date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,17.63,17.78,17.63,17.78,448400.0,12.2742,12.3787,12.2742,12.3787,448400.0
2005-01-03 09:35:00,17.78,18.0,17.75,18.0,58600.0,12.3787,12.5318,12.3578,12.5318,58600.0
2005-01-03 09:40:00,18.0,18.03,17.96,17.98,12200.0,12.5318,12.5527,12.504,12.5179,12200.0
2005-01-03 09:45:00,17.98,18.0,17.91,17.99,49600.0,12.5179,12.5318,12.4692,12.5249,49600.0
2005-01-03 09:50:00,17.97,17.98,17.95,17.95,20600.0,12.511,12.5179,12.497,12.497,20600.0
2005-01-03 09:55:00,17.93,17.98,17.92,17.98,9200.0,12.4831,12.5179,12.4761,12.5179,9200.0
2005-01-03 10:00:00,17.97,17.97,17.63,17.96,23800.0,12.511,12.511,12.2742,12.504,23800.0
2005-01-03 10:05:00,17.96,17.96,17.87,17.88,17200.0,12.504,12.504,12.4413,12.4483,17200.0
2005-01-03 10:10:00,17.88,17.88,17.84,17.84,59800.0,12.4483,12.4483,12.4204,12.4204,59800.0
2005-01-03 10:15:00,17.85,17.86,17.85,17.86,16000.0,12.4274,12.4344,12.4274,12.4344,16000.0
2005-01-03 10:20:00,17.85,17.87,17.82,17.82,41600.0,12.4274,12.4413,12.4065,12.4065,41600.0
2005-01-03 10:25:00,17.84,17.85,17.79,17.8,34400.0,12.4204,12.4274,12.3856,12.3926,34400.0
2005-01-03 10:30:00,17.8,17.8,17.75,17.77,21400.0,12.3926,12.3926,12.3578,12.3717,21400.0
2005-01-03 10:35:00,17.77,17.77,17.65,17.73,58400.0,12.3717,12.3717,12.2882,12.3439,58400.0
2005-01-03 10:40:00,17.72,17.73,17.71,17.71,9400.0,12.3369,12.3439,12.3299,12.3299,9400.0
2005-01-03 10:45:00,17.71,17.74,17.71,17.74,8400.0,12.3299,12.3508,12.3299,12.3508,8400.0
2005-01-03 10:50:00,17.74,17.77,17.74,17.75,9400.0,12.3508,12.3717,12.3508,12.3578,9400.0
2005-01-03 10:55:00,17.74,17.75,17.68,17.73,40200.0,12.3508,12.3578,12.3091,12.3439,40200.0
2005-01-03 11:00:00,17.73,17.78,17.71,17.75,91400.0,12.3439,12.3787,12.3299,12.3578,91400.0
2005-01-03 11:05:00,17.75,17.81,17.73,17.8,51200.0,12.3578,12.3996,12.3439,12.3926,51200.0
2005-01-03 11:10:00,17.8,17.8,17.78,17.78,12200.0,12.3926,12.3926,12.3787,12.3787,12200.0
2005-01-03 11:15:00,17.78,17.78,17.77,17.77,4600.0,12.3787,12.3787,12.3717,12.3717,4600.0
2005-01-03 11:20:00,17.76,17.77,17.75,17.75,6000.0,12.3648,12.3717,12.3578,12.3578,6000.0
2005-01-03 11:25:00,17.75,17.85,17.75,17.84,17000.0,12.3578,12.4274,12.3578,12.4204,17000.0
2005-01-03 11:30:00,17.84,17.84,17.83,17.84,112000.0,12.4204,12.4204,12.4135,12.4204,112000.0
2005-01-03 11:35:00,17.85,17.85,17.83,17.83,6000.0,12.4274,12.4274,12.4135,12.4135,6000.0
2005-01-03 11:40:00,17.83,17.85,17.83,17.85,6800.0,12.4135,12.4274,12.4135,12.4274,6800.0
2005-01-03 11:45:00,17.86,17.93,17.86,17.9,17400.0,12.4344,12.4831,12.4344,12.4622,17400.0
2005-01-03 11:50:00,17.9,17.9,17.89,17.89,10800.0,12.4622,12.4622,12.4553,12.4553,10800.0
2005-01-03 11:55:00,17.88,17.89,17.84,17.84,40400.0,12.4483,12.4553,12.4204,12.4204,40400.0
2005-01-03 12:00:00,17.84,17.84,17.84,17.84,27400.0,12.4204,12.4204,12.4204,12.4204,27400.0
2005-01-03 12:05:00,17.84,17.84,17.84,17.84,2600.0,12.4204,12.4204,12.4204,12.4204,2600.0
2005-01-03 12:10:00,17.84,17.84,17.83,17.83,12200.0,12.4204,12.4204,12.4135,12.4135,12200.0
2005-01-03 12:15:00,17.83,17.83,17.83,17.83,5400.0,12.4135,12.4135,12.4135,12.4135,5400.0
2005-01-03 12:20:00,17.83,17.83,17.79,17.79,35000.0,12.4135,12.4135,12.3856,12.3856,35000.0
2005-01-03 12:25:00,17.79,17.8,17.79,17.79,10400.0,12.3856,12.3926,12.3856,12.3856,10400.0
2005-01-03 12:30:00,17.79,17.8,17.78,17.79,30200.0,12.3856,12.3926,12.3787,12.3856,30200.0
2005-01-03 12:35:00,17.79,17.79,17.79,17.79,3400.0,12.3856,12.3856,12.3856,12.3856,3400.0
2005-01-03 12:40:00,17.8,17.8,17.79,17.79,11800.0,12.3926,12.3926,12.3856,12.3856,11800.0
2005-01-03 12:45:00,17.8,17.8,17.79,17.79,8000.0,12.3926,12.3926,12.3856,12.3856,8000.0
2005-01-03 12:50:00,17.79,17.79,17.78,17.78,3200.0,12.3856,12.3856,12.3787,12.3787,3200.0
2005-01-03 12:55:00,17.78,17.78,17.78,17.78,200.0,12.3787,12.3787,12.3787,12.3787,200.0
2005-01-03 13:00:00,17.78,17.79,17.78,17.78,84200.0,12.3787,12.3856,12.3787,12.3787,84200.0
2005-01-03 13:05:00,17.78,17.78,17.74,17.74,14000.0,12.3787,12.3787,12.3508,12.3508,14000.0
2005-01-03 13:10:00,17.75,17.75,17.73,17.73,9000.0,12.3578,12.3578,12.3439,12.3439,9000.0
2005-01-03 13:15:00,17.72,17.72,17.69,17.69,8800.0,12.3369,12.3369,12.316,12.316,8800.0
2005-01-03 13:20:00,17.69,17.74,17.69,17.71,42600.0,12.316,12.3508,12.316,12.3299,42600.0
2005-01-03 13:25:00,17.71,17.74,17.64,17.64,25400.0,12.3299,12.3508,12.2812,12.2812,25400.0
2005-01-03 13:30:00,17.64,17.64,17.61,17.61,10600.0,12.2812,12.2812,12.2603,12.2603,10600.0
2005-01-03 13:35:00,17.61,17.61,17.58,17.58,23600.0,12.2603,12.2603,12.2394,12.2394,23600.0
2005-01-03 13:40:00,17.58,17.58,17.57,17.57,4600.0,12.2394,12.2394,12.2325,12.2325,4600.0
2005-01-03 13:45:00,17.57,17.59,17.57,17.59,10200.0,12.2325,12.2464,12.2325,12.2464,10200.0
2005-01-03 13:50:00,17.59,17.6,17.58,17.6,43400.0,12.2464,12.2534,12.2394,12.2534,43400.0
2005-01-03 13:55:00,17.6,17.64,17.6,17.6,17800.0,12.2534,12.2812,12.2534,12.2534,17800.0
2005-01-03 14:00:00,17.6,17.66,17.6,17.62,72200.0,12.2534,12.2951,12.2534,12.2673,72200.0
2005-01-03 14:05:00,17.61,17.61,17.59,17.59,4800.0,12.2603,12.2603,12.2464,12.2464,4800.0
2005-01-03 14:10:00,17.63,17.68,17.62,17.68,10800.0,12.2742,12.3091,12.2673,12.3091,10800.0
2005-01-03 14:15:00,17.68,17.68,17.67,17.68,6400.0,12.3091,12.3091,12.3021,12.3091,6400.0
2005-01-03 14:20:00,17.68,17.69,17.66,17.66,17000.0,12.3091,12.316,12.2951,12.2951,17000.0
2005-01-03 14:25:00,17.66,17.68,17.64,17.66,40600.0,12.2951,12.3091,12.2812,12.2951,40600.0
2005-01-03 14:30:00,17.66,17.71,17.64,17.71,12400.0,12.2951,12.3299,12.2812,12.3299,12400.0
2005-01-03 14:35:00,17.72,17.75,17.65,17.67,20000.0,12.3369,12.3578,12.2882,12.3021,20000.0
2005-01-03 14:40:00,17.66,17.68,17.66,17.68,7600.0,12.2951,12.3091,12.2951,12.3091,7600.0
2005-01-03 14:45:00,17.68,17.69,17.68,17.69,4000.0,12.3091,12.316,12.3091,12.316,4000.0
2005-01-03 14:50:00,17.69,17.74,17.69,17.73,8200.0,12.316,12.3508,12.316,12.3439,8200.0
2005-01-03 14:55:00,17.72,17.72,17.66,17.67,21800.0,12.3369,12.3369,12.2951,12.3021,21800.0
2005-01-03 15:00:00,17.67,17.68,17.66,17.67,22400.0,12.3021,12.3091,12.2951,12.3021,22400.0
2005-01-03 15:05:00,17.67,17.69,17.67,17.67,13600.0,12.3021,12.316,12.3021,12.3021,13600.0
2005-01-03 15:10:00,17.67,17.67,17.61,17.62,28800.0,12.3021,12.3021,12.2603,12.2673,28800.0
2005-01-03 15:15:00,17.62,17.63,17.6,17.61,40000.0,12.2673,12.2742,12.2534,12.2603,40000.0
2005-01-03 15:20:00,17.61,17.62,17.6,17.62,68200.0,12.2603,12.2673,12.2534,12.2673,68200.0
2005-01-03 15:25:00,17.62,17.62,17.59,17.59,35000.0,12.2673,12.2673,12.2464,12.2464,35000.0
2005-01-03 15:30:00,17.59,17.59,17.57,17.58,30000.0,12.2464,12.2464,12.2325,12.2394,30000.0
2005-01-03 15:35:00,17.57,17.58,17.57,17.57,6200.0,12.2325,12.2394,12.2325,12.2325,6200.0
2005-01-03 15:40:00,17.57,17.57,17.54,17.54,14400.0,12.2325,12.2325,12.2116,12.2116,14400.0
2005-01-03 15:45:00,17.54,17.54,17.53,17.53,21200.0,12.2116,12.2116,12.2046,12.2046,21200.0
2005-01-03 15:50:00,17.53,17.53,17.52,17.53,22000.0,12.2046,12.2046,12.1977,12.2046,22000.0
2005-01-03 15:55:00,17.53,17.59,17.53,17.59,23400.0,12.2046,12.2464,12.2046,12.2464,23400.0
2005-01-04 09:30:00,17.65,17.66,17.61,17.65,8200.0,12.2882,12.2951,12.2603,12.2882,8200.0
2005-01-04 09:35:00,17.66,17.67,17.6,17.63,6000.0,12.2951,12.3021,12.2534,12.2742,6000.0
2005-01-04 09:40:00,17.63,17.63,17.61,17.61,7200.0,12.2742,12.2742,12.2603,12.2603,7200.0
2005-01-04 09:45:00,17.61,17.61,17.58,17.59,79400.0,12.2603,12.2603,12.2394,12.2464,79400.0
2005-01-04 09:50:00,17.6,17.6,17.57,17.58,133200.0,12.2534,12.2534,12.2325,12.2394,133200.0
2005-01-04 09:55:00,17.58,17.59,17.58,17.58,12600.0,12.2394,12.2464,12.2394,12.2394,12600.0
2005-01-04 10:00:00,17.58,17.59,17.55,17.56,17400.0,12.2394,12.2464,12.2185,12.2255,17400.0
2005-01-04 10:05:00,17.58,17.59,17.55,17.57,21200.0,12.2394,12.2464,12.2185,12.2325,21200.0
2005-01-04 10:10:00,17.57,17.58,17.56,17.56,25000.0,12.2325,12.2394,12.2255,12.2255,25000.0
2005-01-04 10:15:00,17.56,17.61,17.56,17.6,10400.0,12.2255,12.2603,12.2255,12.2534,10400.0
2005-01-04 10:20:00,17.6,17.6,17.6,17.6,10600.0,12.2534,12.2534,12.2534,12.2534,10600.0
2005-01-04 10:25:00,17.6,17.6,17.52,17.59,31400.0,12.2534,12.2534,12.1977,12.2464,31400.0
2005-01-04 10:30:00,17.59,17.59,17.53,17.57,32000.0,12.2464,12.2464,12.2046,12.2325,32000.0
2005-01-04 10:35:00,17.57,17.58,17.54,17.54,20800.0,12.2325,12.2394,12.2116,12.2116,20800.0
2005-01-04 10:40:00,17.52,17.52,17.5,17.52,8400.0,12.1977,12.1977,12.1837,12.1977,8400.0
2005-01-04 10:45:00,17.52,17.54,17.49,17.5,8600.0,12.1977,12.2116,12.1768,12.1837,8600.0
2005-01-04 10:50:00,17.54,17.54,17.5,17.51,9800.0,12.2116,12.2116,12.1837,12.1907,9800.0
2005-01-04 10:55:00,17.51,17.52,17.5,17.51,13000.0,12.1907,12.1977,12.1837,12.1907,13000.0
2005-01-04 11:00:00,17.5,17.5,17.43,17.43,28400.0,12.1837,12.1837,12.135,12.135,28400.0
2005-01-04 11:05:00,17.43,17.44,17.4,17.4,24600.0,12.135,12.142,12.1141,12.1141,24600.0
2005-01-04 11:10:00,17.39,17.39,17.32,17.34,20000.0,12.1072,12.1072,12.0584,12.0723,20000.0
2005-01-04 11:15:00,17.35,17.38,17.33,17.38,27000.0,12.0793,12.1002,12.0654,12.1002,27000.0
2005-01-04 11:20:00,17.38,17.38,17.36,17.38,4600.0,12.1002,12.1002,12.0863,12.1002,4600.0
2005-01-04 11:25:00,17.38,17.38,17.36,17.36,9000.0,12.1002,12.1002,12.0863,12.0863,9000.0
2005-01-04 11:30:00,17.36,17.36,17.35,17.36,81400.0,12.0863,12.0863,12.0793,12.0863,81400.0
2005-01-04 11:35:00,17.37,17.38,17.36,17.38,2600.0,12.0932,12.1002,12.0863,12.1002,2600.0
2005-01-04 11:40:00,17.37,17.37,17.36,17.36,7000.0,12.0932,12.0932,12.0863,12.0863,7000.0
2005-01-04 11:45:00,17.36,17.36,17.35,17.35,6000.0,12.0863,12.0863,12.0793,12.0793,6000.0
2005-01-04 11:50:00,17.35,17.38,17.35,17.38,8200.0,12.0793,12.1002,12.0793,12.1002,8200.0
2005-01-04 11:55:00,17.36,17.36,17.36,17.36,6200.0,12.0863,12.0863,12.0863,12.0863,6200.0
2005-01-04 12:00:00,17.36,17.36,17.35,17.35,9400.0,12.0863,12.0863,12.0793,12.0793,9400.0
2005-01-04 12:05:00,17.34,17.35,17.34,17.35,8000.0,12.0723,12.0793,12.0723,12.0793,8000.0
2005-01-04 12:10:00,17.35,17.35,17.31,17.31,11600.0,12.0793,12.0793,12.0515,12.0515,11600.0
2005-01-04 12:15:00,17.31,17.31,17.28,17.3,11600.0,12.0515,12.0515,12.0306,12.0445,11600.0
2005-01-04 12:20:00,17.29,17.29,17.25,17.26,5600.0,12.0375,12.0375,12.0097,12.0166,5600.0
2005-01-04 12:25:00,17.26,17.26,17.16,17.17,70200.0,12.0166,12.0166,11.947,11.954,70200.0
2005-01-04 12:30:00,17.15,17.19,17.11,17.18,22600.0,11.9401,11.9679,11.9122,11.9609,22600.0
2005-01-04 12:35:00,17.18,17.21,17.16,17.16,4600.0,11.9609,11.9818,11.947,11.947,4600.0
2005-01-04 12:40:00,17.15,17.16,17.15,17.16,1600.0,11.9401,11.947,11.9401,11.947,1600.0
2005-01-04 12:45:00,17.17,17.21,17.17,17.21,2800.0,11.954,11.9818,11.954,11.9818,2800.0
2005-01-04 12:50:00,17.2,17.2,17.19,17.19,2000.0,11.9749,11.9749,11.9679,11.9679,2000.0
2005-01-04 12:55:00,17.18,17.19,17.18,17.18,3000.0,11.9609,11.9679,11.9609,11.9609,3000.0
2005-01-04 13:00:00,17.18,17.18,17.17,17.17,52800.0,11.9609,11.9609,11.954,11.954,52800.0
2005-01-04 13:05:00,17.17,17.23,17.17,17.23,16800.0,11.954,11.9958,11.954,11.9958,16800.0
2005-01-04 13:10:00,17.21,17.23,17.21,17.23,1800.0,11.9818,11.9958,11.9818,11.9958,1800.0
2005-01-04 13:15:00,17.25,17.25,17.2,17.2,2600.0,12.0097,12.0097,11.9749,11.9749,2600.0
2005-01-04 13:20:00,17.2,17.2,17.17,17.19,2200.0,11.9749,11.9749,11.954,11.9679,2200.0
2005-01-04 13:25:00,17.18,17.18,17.18,17.18,3200.0,11.9609,11.9609,11.9609,11.9609,3200.0
2005-01-04 13:30:00,17.18,17.18,17.18,17.18,5400.0,11.9609,11.9609,11.9609,11.9609,5400.0
2005-01-04 13:35:00,17.18,17.18,17.16,17.16,4600.0,11.9609,11.9609,11.947,11.947,4600.0
2005-01-04 13:40:00,17.16,17.17,17.16,17.17,9200.0,11.947,11.954,11.947,11.954,9200.0
2005-01-04 13:45:00,17.16,17.17,17.16,17.17,5200.0,11.947,11.954,11.947,11.954,5200.0
2005-01-04 13:50:00,17.17,17.18,17.17,17.18,13200.0,11.954,11.9609,11.954,11.9609,13200.0
2005-01-04 13:55:00,17.18,17.18,17.17,17.18,22400.0,11.9609,11.9609,11.954,11.9609,22400.0
2005-01-04 14:00:00,17.18,17.18,17.14,17.15,14600.0,11.9609,11.9609,11.9331,11.9401,14600.0
2005-01-04 14:05:00,17.15,17.17,17.13,17.17,11800.0,11.9401,11.954,11.9261,11.954,11800.0
2005-01-04 14:10:00,17.17,17.21,17.17,17.21,11200.0,11.954,11.9818,11.954,11.9818,11200.0
2005-01-04 14:15:00,17.23,17.23,17.21,17.21,6400.0,11.9958,11.9958,11.9818,11.9818,6400.0
2005-01-04 14:20:00,17.19,17.23,17.18,17.18,7600.0,11.9679,11.9958,11.9609,11.9609,7600.0
2005-01-04 14:25:00,17.18,17.18,17.13,17.13,14400.0,11.9609,11.9609,11.9261,11.9261,14400.0
2005-01-04 14:30:00,17.11,17.11,17.09,17.11,15400.0,11.9122,11.9122,11.8983,11.9122,15400.0
2005-01-04 14:35:00,17.13,17.15,17.11,17.14,9600.0,11.9261,11.9401,11.9122,11.9331,9600.0
2005-01-04 14:40:00,17.13,17.13,17.11,17.13,11600.0,11.9261,11.9261,11.9122,11.9261,11600.0
2005-01-04 14:45:00,17.11,17.15,17.11,17.13,10200.0,11.9122,11.9401,11.9122,11.9261,10200.0
2005-01-04 14:50:00,17.14,17.15,17.13,17.13,6200.0,11.9331,11.9401,11.9261,11.9261,6200.0
2005-01-04 14:55:00,17.13,17.15,17.13,17.15,6200.0,11.9261,11.9401,11.9261,11.9401,6200.0
2005-01-04 15:00:00,17.16,17.2,17.16,17.17,6400.0,11.947,11.9749,11.947,11.954,6400.0
2005-01-04 15:05:00,17.17,17.17,17.17,17.17,5600.0,11.954,11.954,11.954,11.954,5600.0
2005-01-04 15:10:00,17.17,17.21,17.17,17.2,4800.0,11.954,11.9818,11.954,11.9749,4800.0
2005-01-04 15:15:00,17.21,17.24,17.21,17.21,3600.0,11.9818,12.0027,11.9818,11.9818,3600.0
2005-01-04 15:20:00,17.2,17.2,17.19,17.19,20000.0,11.9749,11.9749,11.9679,11.9679,20000.0
2005-01-04 15:25:00,17.19,17.2,17.18,17.2,22200.0,11.9679,11.9749,11.9609,11.9749,22200.0
2005-01-04 15:30:00,17.19,17.2,17.18,17.2,16800.0,11.9679,11.9749,11.9609,11.9749,16800.0
2005-01-04 15:35:00,17.2,17.2,17.2,17.2,2800.0,11.9749,11.9749,11.9749,11.9749,2800.0
2005-01-04 15:40:00,17.2,17.2,17.18,17.18,11000.0,11.9749,11.9749,11.9609,11.9609,11000.0
2005-01-04 15:45:00,17.18,17.18,17.18,17.18,13800.0,11.9609,11.9609,11.9609,11.9609,13800.0
2005-01-04 15:50:00,17.18,17.18,17.18,17.18,12600.0,11.9609,11.9609,11.9609,11.9609,12600.0
2005-01-04 15:55:00,17.18,17.18,17.13,17.17,82200.0,11.9609,11.9609,11.9261,11.954,82200.0
2005-01-05 09:30:00,17.14,17.14,17.03,17.04,20200.0,11.9331,11.9331,11.8565,11.8635,20200.0
2005-01-05 09:35:00,17.05,17.14,17.05,17.14,13200.0,11.8704,11.9331,11.8704,11.9331,13200.0
2005-01-05 09:40:00,17.15,17.17,17.05,17.05,13400.0,11.9401,11.954,11.8704,11.8704,13400.0
2005-01-05 09:45:00,17.06,17.15,17.06,17.15,11600.0,11.8774,11.9401,11.8774,11.9401,11600.0
2005-01-05 09:50:00,17.16,17.18,17.16,17.18,5600.0,11.947,11.9609,11.947,11.9609,5600.0
2005-01-05 09:55:00,17.18,17.18,17.11,17.11,5800.0,11.9609,11.9609,11.9122,11.9122,5800.0
2005-01-05 10:00:00,17.11,17.13,17.11,17.13,4000.0,11.9122,11.9261,11.9122,11.9261,4000.0
2005-01-05 10:05:00,17.14,17.22,17.14,17.22,38000.0,11.9331,11.9888,11.9331,11.9888,38000.0
2005-01-05 10:10:00,17.21,17.21,17.16,17.2,5400.0,11.9818,11.9818,11.947,11.9749,5400.0
2005-01-05 10:15:00,17.21,17.22,17.18,17.2,8200.0,11.9818,11.9888,11.9609,11.9749,8200.0
2005-01-05 10:20:00,17.19,17.19,17.14,17.16,5800.0,11.9679,11.9679,11.9331,11.947,5800.0
2005-01-05 10:25:00,17.16,17.16,17.11,17.14,4800.0,11.947,11.947,11.9122,11.9331,4800.0
2005-01-05 10:30:00,17.14,17.18,17.14,17.18,12400.0,11.9331,11.9609,11.9331,11.9609,12400.0
2005-01-05 10:35:00,17.17,17.17,17.1,17.13,14800.0,11.954,11.954,11.9053,11.9261,14800.0
2005-01-05 10:40:00,17.14,17.15,17.14,17.15,8600.0,11.9331,11.9401,11.9331,11.9401,8600.0
2005-01-05 10:45:00,17.15,17.16,17.14,17.15,20600.0,11.9401,11.947,11.9331,11.9401,20600.0
2005-01-05 10:50:00,17.15,17.15,17.1,17.11,20000.0,11.9401,11.9401,11.9053,11.9122,20000.0
2005-01-05 10:55:00,17.11,17.13,17.11,17.13,9000.0,11.9122,11.9261,11.9122,11.9261,9000.0
2005-01-05 11:00:00,17.13,17.13,17.1,17.12,14200.0,11.9261,11.9261,11.9053,11.9192,14200.0
2005-01-05 11:05:00,17.12,17.14,17.12,17.14,6800.0,11.9192,11.9331,11.9192,11.9331,6800.0
2005-01-05 11:10:00,17.14,17.14,17.11,17.12,9400.0,11.9331,11.9331,11.9122,11.9192,9400.0
2005-01-05 11:15:00,17.12,17.13,17.12,17.13,6600.0,11.9192,11.9261,11.9192,11.9261,6600.0
2005-01-05 11:20:00,17.13,17.13,17.11,17.11,16000.0,11.9261,11.9261,11.9122,11.9122,16000.0
2005-01-05 11:25:00,17.1,17.1,17.09,17.09,9200.0,11.9053,11.9053,11.8983,11.8983,9200.0
2005-01-05 11:30:00,17.09,17.1,17.09,17.09,9600.0,11.8983,11.9053,11.8983,11.8983,9600.0
2005-01-05 11:35:00,17.09,17.09,17.08,17.09,10000.0,11.8983,11.8983,11.8913,11.8983,10000.0
2005-01-05 11:40:00,17.09,17.09,17.09,17.09,2200.0,11.8983,11.8983,11.8983,11.8983,2200.0
2005-01-05 11:45:00,17.09,17.11,17.09,17.1,9000.0,11.8983,11.9122,11.8983,11.9053,9000.0
2005-01-05 11:50:00,17.09,17.11,17.08,17.09,9800.0,11.8983,11.9122,11.8913,11.8983,9800.0
2005-01-05 11:55:00,17.1,17.12,17.1,17.11,6200.0,11.9053,11.9192,11.9053,11.9122,6200.0
2005-01-05 12:00:00,17.11,17.11,17.1,17.1,5000.0,11.9122,11.9122,11.9053,11.9053,5000.0
2005-01-05 12:05:00,17.1,17.11,17.1,17.1,10200.0,11.9053,11.9122,11.9053,11.9053,10200.0
2005-01-05 12:10:00,17.1,17.1,17.09,17.09,10000.0,11.9053,11.9053,11.8983,11.8983,10000.0
2005-01-05 12:15:00,17.09,17.1,17.09,17.1,4400.0,11.8983,11.9053,11.8983,11.9053,4400.0
2005-01-05 12:20:00,17.1,17.14,17.09,17.13,12800.0,11.9053,11.9331,11.8983,11.9261,12800.0
2005-01-05 12:25:00,17.13,17.13,17.1,17.1,4800.0,11.9261,11.9261,11.9053,11.9053,4800.0
2005-01-05 12:30:00,17.07,17.11,17.07,17.11,12200.0,11.8844,11.9122,11.8844,11.9122,12200.0
2005-01-05 12:35:00,17.1,17.1,17.08,17.09,12000.0,11.9053,11.9053,11.8913,11.8983,12000.0
2005-01-05 12:40:00,17.09,17.11,17.09,17.11,4600.0,11.8983,11.9122,11.8983,11.9122,4600.0
2005-01-05 12:45:00,17.1,17.1,17.08,17.09,7800.0,11.9053,11.9053,11.8913,11.8983,7800.0
2005-01-05 12:50:00,17.09,17.09,17.09,17.09,8600.0,11.8983,11.8983,11.8983,11.8983,8600.0
2005-01-05 12:55:00,17.09,17.1,17.09,17.09,54200.0,11.8983,11.9053,11.8983,11.8983,54200.0
2005-01-05 13:00:00,17.09,17.09,17.08,17.08,6200.0,11.8983,11.8983,11.8913,11.8913,6200.0
2005-01-05 13:05:00,17.08,17.1,17.07,17.1,26200.0,11.8913,11.9053,11.8844,11.9053,26200.0
2005-01-05 13:10:00,17.1,17.1,17.09,17.09,9600.0,11.9053,11.9053,11.8983,11.8983,9600.0
2005-01-05 13:15:00,17.08,17.08,17.03,17.04,13400.0,11.8913,11.8913,11.8565,11.8635,13400.0
2005-01-05 13:20:00,17.04,17.04,17.03,17.04,37000.0,11.8635,11.8635,11.8565,11.8635,37000.0
2005-01-05 13:25:00,17.06,17.06,17.03,17.04,7600.0,11.8774,11.8774,11.8565,11.8635,7600.0
2005-01-05 13:30:00,17.05,17.09,17.04,17.09,14400.0,11.8704,11.8983,11.8635,11.8983,14400.0
2005-01-05 13:35:00,17.09,17.13,17.09,17.13,13600.0,11.8983,11.9261,11.8983,11.9261,13600.0
2005-01-05 13:40:00,17.11,17.13,17.11,17.13,7200.0,11.9122,11.9261,11.9122,11.9261,7200.0
2005-01-05 13:45:00,17.13,17.14,17.12,17.13,5000.0,11.9261,11.9331,11.9192,11.9261,5000.0
2005-01-05 13:50:00,17.13,17.13,17.11,17.12,4800.0,11.9261,11.9261,11.9122,11.9192,4800.0
2005-01-05 13:55:00,17.12,17.12,17.09,17.11,24200.0,11.9192,11.9192,11.8983,11.9122,24200.0
2005-01-05 14:00:00,17.11,17.11,17.08,17.08,51400.0,11.9122,11.9122,11.8913,11.8913,51400.0
2005-01-05 14:05:00,17.08,17.11,17.04,17.07,15800.0,11.8913,11.9122,11.8635,11.8844,15800.0
2005-01-05 14:10:00,17.08,17.08,17.06,17.08,10600.0,11.8913,11.8913,11.8774,11.8913,10600.0
2005-01-05 14:15:00,17.08,17.09,17.04,17.06,19000.0,11.8913,11.8983,11.8635,11.8774,19000.0
2005-01-05 14:20:00,17.07,17.07,17.03,17.03,6200.0,11.8844,11.8844,11.8565,11.8565,6200.0
2005-01-05 14:25:00,17.04,17.07,17.02,17.02,17000.0,11.8635,11.8844,11.8496,11.8496,17000.0
2005-01-05 14:30:00,17.02,17.08,17.0,17.08,7800.0,11.8496,11.8913,11.8356,11.8913,7800.0
2005-01-05 14:35:00,17.08,17.1,17.07,17.1,8200.0,11.8913,11.9053,11.8844,11.9053,8200.0
2005-01-05 14:40:00,17.11,17.11,17.07,17.07,13200.0,11.9122,11.9122,11.8844,11.8844,13200.0
2005-01-05 14:45:00,17.07,17.08,17.07,17.07,11400.0,11.8844,11.8913,11.8844,11.8844,11400.0
2005-01-05 14:50:00,17.08,17.08,17.08,17.08,15000.0,11.8913,11.8913,11.8913,11.8913,15000.0
2005-01-05 14:55:00,17.07,17.08,17.07,17.07,4000.0,11.8844,11.8913,11.8844,11.8844,4000.0
2005-01-05 15:00:00,17.02,17.04,16.98,16.99,17000.0,11.8496,11.8635,11.8217,11.8287,17000.0
2005-01-05 15:05:00,17.0,17.04,17.0,17.04,12400.0,11.8356,11.8635,11.8356,11.8635,12400.0
2005-01-05 15:10:00,17.05,17.08,17.05,17.08,16800.0,11.8704,11.8913,11.8704,11.8913,16800.0
2005-01-05 15:15:00,17.09,17.11,17.08,17.11,9600.0,11.8983,11.9122,11.8913,11.9122,9600.0
2005-01-05 15:20:00,17.11,17.11,17.07,17.08,15200.0,11.9122,11.9122,11.8844,11.8913,15200.0
2005-01-05 15:25:00,17.08,17.09,17.08,17.08,10600.0,11.8913,11.8983,11.8913,11.8913,10600.0
2005-01-05 15:30:00,17.08,17.08,16.97,17.05,64600.0,11.8913,11.8913,11.8147,11.8704,64600.0
2005-01-05 15:35:00,17.05,17.07,17.05,17.06,10200.0,11.8704,11.8844,11.8704,11.8774,10200.0
2005-01-05 15:40:00,17.05,17.08,17.02,17.06,14600.0,11.8704,11.8913,11.8496,11.8774,14600.0
2005-01-05 15:45:00,17.06,17.09,17.03,17.05,19000.0,11.8774,11.8983,11.8565,11.8704,19000.0
2005-01-05 15:50:00,17.06,17.09,17.04,17.09,11600.0,11.8774,11.8983,11.8635,11.8983,11600.0
2005-01-05 15:55:00,17.08,17.09,17.06,17.06,31600.0,11.8913,11.8983,11.8774,11.8774,31600.0
2005-01-06 09:30:00,17.18,17.25,17.18,17.25,9600.0,11.9609,12.0097,11.9609,12.0097,9600.0
2005-01-06 09:35:00,17.23,17.25,17.16,17.18,6200.0,11.9958,12.0097,11.947,11.9609,6200.0
2005-01-06 09:40:00,17.17,17.22,17.14,17.15,9600.0,11.954,11.9888,11.9331,11.9401,9600.0
2005-01-06 09:45:00,17.15,17.21,17.15,17.2,18600.0,11.9401,11.9818,11.9401,11.9749,18600.0
2005-01-06 09:50:00,17.2,17.21,17.2,17.2,12400.0,11.9749,11.9818,11.9749,11.9749,12400.0
2005-01-06 09:55:00,17.2,17.21,17.2,17.21,4200.0,11.9749,11.9818,11.9749,11.9818,4200.0
2005-01-06 10:00:00,17.21,17.21,17.17,17.18,24000.0,11.9818,11.9818,11.954,11.9609,24000.0
2005-01-06 10:05:00,17.18,17.18,17.14,17.15,36800.0,11.9609,11.9609,11.9331,11.9401,36800.0
2005-01-06 10:10:00,17.14,17.15,17.09,17.13,13400.0,11.9331,11.9401,11.8983,11.9261,13400.0
2005-01-06 10:15:00,17.12,17.13,17.08,17.12,8600.0,11.9192,11.9261,11.8913,11.9192,8600.0
2005-01-06 10:20:00,17.11,17.16,17.11,17.14,10000.0,11.9122,11.947,11.9122,11.9331,10000.0
2005-01-06 10:25:00,17.14,17.15,17.13,17.13,8200.0,11.9331,11.9401,11.9261,11.9261,8200.0
2005-01-06 10:30:00,17.13,17.14,17.13,17.14,9200.0,11.9261,11.9331,11.9261,11.9331,9200.0
2005-01-06 10:35:00,17.15,17.15,17.11,17.12,10600.0,11.9401,11.9401,11.9122,11.9192,10600.0
2005-01-06 10:40:00,17.13,17.13,17.09,17.1,21200.0,11.9261,11.9261,11.8983,11.9053,21200.0
2005-01-06 10:45:00,17.08,17.08,17.06,17.07,2200.0,11.8913,11.8913,11.8774,11.8844,2200.0
2005-01-06 10:50:00,17.05,17.06,17.0,17.0,11600.0,11.8704,11.8774,11.8356,11.8356,11600.0
2005-01-06 10:55:00,17.02,17.02,16.98,16.98,10400.0,11.8496,11.8496,11.8217,11.8217,10400.0
2005-01-06 11:00:00,16.98,17.01,16.98,17.0,10600.0,11.8217,11.8426,11.8217,11.8356,10600.0
2005-01-06 11:05:00,17.02,17.02,16.98,17.01,8800.0,11.8496,11.8496,11.8217,11.8426,8800.0
2005-01-06 11:10:00,17.01,17.05,16.98,16.99,15600.0,11.8426,11.8704,11.8217,11.8287,15600.0
2005-01-06 11:15:00,17.0,17.02,16.97,17.0,11800.0,11.8356,11.8496,11.8147,11.8356,11800.0
2005-01-06 11:20:00,16.99,17.0,16.93,16.93,10600.0,11.8287,11.8356,11.7869,11.7869,10600.0
2005-01-06 11:25:00,16.94,16.96,16.94,16.96,6800.0,11.7939,11.8078,11.7939,11.8078,6800.0
2005-01-06 11:30:00,16.98,17.03,16.96,16.96,12000.0,11.8217,11.8565,11.8078,11.8078,12000.0
2005-01-06 11:35:00,16.99,17.0,16.95,16.97,4200.0,11.8287,11.8356,11.8008,11.8147,4200.0
2005-01-06 11:40:00,16.95,16.95,16.93,16.93,4800.0,11.8008,11.8008,11.7869,11.7869,4800.0
2005-01-06 11:45:00,16.92,16.94,16.92,16.93,7200.0,11.7799,11.7939,11.7799,11.7869,7200.0
2005-01-06 11:50:00,16.91,16.91,16.86,16.91,10800.0,11.773,11.773,11.7382,11.773,10800.0
2005-01-06 11:55:00,16.91,16.91,16.88,16.9,18800.0,11.773,11.773,11.7521,11.766,18800.0
2005-01-06 12:00:00,16.9,16.91,16.9,16.9,7400.0,11.766,11.773,11.766,11.766,7400.0
2005-01-06 12:05:00,16.91,16.92,16.9,16.92,5800.0,11.773,11.7799,11.766,11.7799,5800.0
2005-01-06 12:10:00,16.9,16.9,16.87,16.89,1800.0,11.766,11.766,11.7451,11.759,1800.0
2005-01-06 12:15:00,16.89,16.9,16.89,16.9,1200.0,11.759,11.766,11.759,11.766,1200.0
2005-01-06 12:20:00,16.92,16.92,16.92,16.92,3200.0,11.7799,11.7799,11.7799,11.7799,3200.0
2005-01-06 12:25:00,16.92,16.92,16.92,16.92,2600.0,11.7799,11.7799,11.7799,11.7799,2600.0
2005-01-06 12:30:00,16.92,16.93,16.92,16.93,2800.0,11.7799,11.7869,11.7799,11.7869,2800.0
2005-01-06 12:35:00,16.93,16.93,16.87,16.88,8000.0,11.7869,11.7869,11.7451,11.7521,8000.0
2005-01-06 12:40:00,16.88,16.92,16.88,16.92,3200.0,11.7521,11.7799,11.7521,11.7799,3200.0
2005-01-06 12:45:00,16.92,16.95,16.92,16.93,7200.0,11.7799,11.8008,11.7799,11.7869,7200.0
2005-01-06 12:50:00,16.93,16.95,16.93,16.95,23600.0,11.7869,11.8008,11.7869,11.8008,23600.0
2005-01-06 12:55:00,16.95,16.96,16.93,16.93,4400.0,11.8008,11.8078,11.7869,11.7869,4400.0
2005-01-06 13:00:00,16.92,16.94,16.91,16.94,6800.0,11.7799,11.7939,11.773,11.7939,6800.0
2005-01-06 13:05:00,16.93,16.93,16.88,16.89,6200.0,11.7869,11.7869,11.7521,11.759,6200.0
2005-01-06 13:10:00,16.89,16.93,16.89,16.91,6200.0,11.759,11.7869,11.759,11.773,6200.0
2005-01-06 13:15:00,16.91,16.92,16.89,16.89,5400.0,11.773,11.7799,11.759,11.759,5400.0
2005-01-06 13:20:00,16.9,16.93,16.9,16.93,5800.0,11.766,11.7869,11.766,11.7869,5800.0
2005-01-06 13:25:00,16.95,16.96,16.92,16.92,10800.0,11.8008,11.8078,11.7799,11.7799,10800.0
2005-01-06 13:30:00,16.93,16.93,16.92,16.93,2200.0,11.7869,11.7869,11.7799,11.7869,2200.0
2005-01-06 13:35:00,16.93,16.93,16.92,16.92,3000.0,11.7869,11.7869,11.7799,11.7799,3000.0
2005-01-06 13:40:00,16.93,16.93,16.91,16.91,2200.0,11.7869,11.7869,11.773,11.773,2200.0
2005-01-06 13:45:00,16.91,16.97,16.91,16.96,5000.0,11.773,11.8147,11.773,11.8078,5000.0
2005-01-06 13:50:00,16.96,17.0,16.96,16.98,5200.0,11.8078,11.8356,11.8078,11.8217,5200.0
2005-01-06 13:55:00,16.97,16.98,16.96,16.96,4000.0,11.8147,11.8217,11.8078,11.8078,4000.0
2005-01-06 14:00:00,16.98,16.98,16.92,16.93,2200.0,11.8217,11.8217,11.7799,11.7869,2200.0
2005-01-06 14:05:00,16.92,16.95,16.91,16.95,4800.0,11.7799,11.8008,11.773,11.8008,4800.0
2005-01-06 14:10:00,16.92,16.93,16.92,16.93,2600.0,11.7799,11.7869,11.7799,11.7869,2600.0
2005-01-06 14:15:00,16.93,16.96,16.91,16.96,11800.0,11.7869,11.8078,11.773,11.8078,11800.0
2005-01-06 14:20:00,16.95,16.95,16.93,16.94,6200.0,11.8008,11.8008,11.7869,11.7939,6200.0
2005-01-06 14:25:00,16.94,16.94,16.93,16.93,8600.0,11.7939,11.7939,11.7869,11.7869,8600.0
2005-01-06 14:30:00,16.93,16.94,16.93,16.93,3000.0,11.7869,11.7939,11.7869,11.7869,3000.0
2005-01-06 14:35:00,16.95,16.95,16.93,16.95,10800.0,11.8008,11.8008,11.7869,11.8008,10800.0
2005-01-06 14:40:00,16.93,16.95,16.91,16.91,4400.0,11.7869,11.8008,11.773,11.773,4400.0
2005-01-06 14:45:00,16.91,16.96,16.91,16.95,12000.0,11.773,11.8078,11.773,11.8008,12000.0
2005-01-06 14:50:00,16.95,16.96,16.95,16.95,7200.0,11.8008,11.8078,11.8008,11.8008,7200.0
2005-01-06 14:55:00,16.95,16.95,16.92,16.93,8600.0,11.8008,11.8008,11.7799,11.7869,8600.0
2005-01-06 15:00:00,16.93,16.96,16.75,16.75,6400.0,11.7869,11.8078,11.6616,11.6616,6400.0
2005-01-06 15:05:00,16.95,16.95,16.92,16.93,6600.0,11.8008,11.8008,11.7799,11.7869,6600.0
2005-01-06 15:10:00,16.94,16.96,16.94,16.94,8000.0,11.7939,11.8078,11.7939,11.7939,8000.0
2005-01-06 15:15:00,16.94,16.95,16.92,16.95,8400.0,11.7939,11.8008,11.7799,11.8008,8400.0
2005-01-06 15:20:00,16.95,16.95,16.91,16.95,9600.0,11.8008,11.8008,11.773,11.8008,9600.0
2005-01-06 15:25:00,16.93,16.99,16.93,16.93,60000.0,11.7869,11.8287,11.7869,11.7869,60000.0
2005-01-06 15:30:00,16.96,16.98,16.96,16.98,14000.0,11.8078,11.8217,11.8078,11.8217,14000.0
2005-01-06 15:35:00,16.96,16.99,16.94,16.95,15200.0,11.8078,11.8287,11.7939,11.8008,15200.0
2005-01-06 15:40:00,16.95,17.0,16.95,16.98,16800.0,11.8008,11.8356,11.8008,11.8217,16800.0
2005-01-06 15:45:00,16.98,16.98,16.95,16.97,21000.0,11.8217,11.8217,11.8008,11.8147,21000.0
2005-01-06 15:50:00,16.97,17.03,16.96,17.03,26400.0,11.8147,11.8565,11.8078,11.8565,26400.0
2005-01-06 15:55:00,17.03,17.03,16.95,16.97,40200.0,11.8565,11.8565,11.8008,11.8147,40200.0
2005-01-07 09:30:00,16.97,17.0,16.94,16.94,21200.0,11.8147,11.8356,11.7939,11.7939,21200.0
2005-01-07 09:35:00,16.92,17.0,16.92,16.95,16400.0,11.7799,11.8356,11.7799,11.8008,16400.0
2005-01-07 09:40:00,16.96,17.06,16.96,17.05,12800.0,11.8078,11.8774,11.8078,11.8704,12800.0
2005-01-07 09:45:00,17.05,17.08,17.0,17.08,10000.0,11.8704,11.8913,11.8356,11.8913,10000.0
2005-01-07 09:50:00,17.0,17.03,16.98,16.99,12400.0,11.8356,11.8565,11.8217,11.8287,12400.0
2005-01-07 09:55:00,16.95,16.99,16.93,16.95,21000.0,11.8008,11.8287,11.7869,11.8008,21000.0
2005-01-07 10:00:00,16.95,17.02,16.95,17.02,15800.0,11.8008,11.8496,11.8008,11.8496,15800.0
2005-01-07 10:05:00,17.02,17.06,16.99,16.99,9600.0,11.8496,11.8774,11.8287,11.8287,9600.0
2005-01-07 10:10:00,16.98,17.0,16.95,16.99,11800.0,11.8217,11.8356,11.8008,11.8287,11800.0
2005-01-07 10:15:00,16.95,17.03,16.95,17.02,7800.0,11.8008,11.8565,11.8008,11.8496,7800.0
2005-01-07 10:20:00,17.03,17.03,16.99,16.99,10200.0,11.8565,11.8565,11.8287,11.8287,10200.0
2005-01-07 10:25:00,16.98,17.0,16.97,16.98,12200.0,11.8217,11.8356,11.8147,11.8217,12200.0
2005-01-07 10:30:00,16.98,17.02,16.97,16.98,7600.0,11.8217,11.8496,11.8147,11.8217,7600.0
2005-01-07 10:35:00,16.98,16.98,16.92,16.92,8400.0,11.8217,11.8217,11.7799,11.7799,8400.0
2005-01-07 10:40:00,16.91,16.99,16.88,16.99,7800.0,11.773,11.8287,11.7521,11.8287,7800.0
2005-01-07 10:45:00,17.0,17.0,16.95,16.97,6000.0,11.8356,11.8356,11.8008,11.8147,6000.0
2005-01-07 10:50:00,16.97,17.0,16.97,16.99,7600.0,11.8147,11.8356,11.8147,11.8287,7600.0
2005-01-07 10:55:00,16.98,17.02,16.98,17.0,9800.0,11.8217,11.8496,11.8217,11.8356,9800.0
2005-01-07 11:00:00,16.99,17.02,16.99,17.01,7000.0,11.8287,11.8496,11.8287,11.8426,7000.0
2005-01-07 11:05:00,17.01,17.03,17.01,17.02,8000.0,11.8426,11.8565,11.8426,11.8496,8000.0
2005-01-07 11:10:00,17.02,17.06,17.02,17.05,6400.0,11.8496,11.8774,11.8496,11.8704,6400.0
2005-01-07 11:15:00,17.05,17.08,17.05,17.07,7200.0,11.8704,11.8913,11.8704,11.8844,7200.0
2005-01-07 11:20:00,17.07,17.11,17.07,17.11,7200.0,11.8844,11.9122,11.8844,11.9122,7200.0
2005-01-07 11:25:00,17.11,17.14,17.1,17.14,3000.0,11.9122,11.9331,11.9053,11.9331,3000.0
2005-01-07 11:30:00,17.13,17.15,17.11,17.13,11200.0,11.9261,11.9401,11.9122,11.9261,11200.0
2005-01-07 11:35:00,17.11,17.13,17.08,17.08,13200.0,11.9122,11.9261,11.8913,11.8913,13200.0
2005-01-07 11:40:00,17.08,17.08,17.05,17.06,5000.0,11.8913,11.8913,11.8704,11.8774,5000.0
2005-01-07 11:45:00,17.08,17.11,17.08,17.11,5200.0,11.8913,11.9122,11.8913,11.9122,5200.0
2005-01-07 11:50:00,17.11,17.15,17.11,17.11,4600.0,11.9122,11.9401,11.9122,11.9122,4600.0
2005-01-07 11:55:00,17.1,17.11,17.08,17.11,2800.0,11.9053,11.9122,11.8913,11.9122,2800.0
2005-01-07 12:00:00,17.15,17.15,17.1,17.1,9000.0,11.9401,11.9401,11.9053,11.9053,9000.0
2005-01-07 12:05:00,17.1,17.11,17.09,17.09,2000.0,11.9053,11.9122,11.8983,11.8983,2000.0
2005-01-07 12:10:00,17.09,17.1,17.05,17.06,13800.0,11.8983,11.9053,11.8704,11.8774,13800.0
2005-01-07 12:15:00,17.1,17.13,17.1,17.1,3000.0,11.9053,11.9261,11.9053,11.9053,3000.0
2005-01-07 12:20:00,17.1,17.14,17.1,17.14,6400.0,11.9053,11.9331,11.9053,11.9331,6400.0
2005-01-07 12:25:00,17.14,17.14,17.12,17.14,4800.0,11.9331,11.9331,11.9192,11.9331,4800.0
2005-01-07 12:30:00,17.14,17.19,17.14,17.19,9600.0,11.9331,11.9679,11.9331,11.9679,9600.0
2005-01-07 12:35:00,17.19,17.22,17.18,17.18,7600.0,11.9679,11.9888,11.9609,11.9609,7600.0
2005-01-07 12:40:00,17.18,17.18,17.14,17.15,8400.0,11.9609,11.9609,11.9331,11.9401,8400.0
2005-01-07 12:45:00,17.15,17.16,17.14,17.16,6000.0,11.9401,11.947,11.9331,11.947,6000.0
2005-01-07 12:50:00,17.16,17.17,17.16,17.16,4600.0,11.947,11.954,11.947,11.947,4600.0
2005-01-07 12:55:00,17.15,17.19,17.14,17.15,9000.0,11.9401,11.9679,11.9331,11.9401,9000.0
2005-01-07 13:00:00,17.17,17.17,17.13,17.14,34400.0,11.954,11.954,11.9261,11.9331,34400.0
2005-01-07 13:05:00,17.15,17.15,17.13,17.13,8000.0,11.9401,11.9401,11.9261,11.9261,8000.0
2005-01-07 13:10:00,17.13,17.13,17.1,17.11,12200.0,11.9261,11.9261,11.9053,11.9122,12200.0
2005-01-07 13:15:00,17.11,17.12,17.11,17.11,5200.0,11.9122,11.9192,11.9122,11.9122,5200.0
2005-01-07 13:20:00,17.11,17.12,17.1,17.11,8400.0,11.9122,11.9192,11.9053,11.9122,8400.0
2005-01-07 13:25:00,17.11,17.11,17.11,17.11,8200.0,11.9122,11.9122,11.9122,11.9122,8200.0
2005-01-07 13:30:00,17.11,17.12,17.11,17.12,42600.0,11.9122,11.9192,11.9122,11.9192,42600.0
2005-01-07 13:35:00,17.11,17.11,17.08,17.08,13800.0,11.9122,11.9122,11.8913,11.8913,13800.0
2005-01-07 13:40:00,17.08,17.1,17.08,17.1,2400.0,11.8913,11.9053,11.8913,11.9053,2400.0
2005-01-07 13:45:00,17.11,17.13,17.11,17.12,6400.0,11.9122,11.9261,11.9122,11.9192,6400.0
2005-01-07 13:50:00,17.12,17.13,17.11,17.11,6200.0,11.9192,11.9261,11.9122,11.9122,6200.0
2005-01-07 13:55:00,17.11,17.12,17.11,17.11,5400.0,11.9122,11.9192,11.9122,11.9122,5400.0
2005-01-07 14:00:00,17.11,17.12,17.11,17.12,5600.0,11.9122,11.9192,11.9122,11.9192,5600.0
2005-01-07 14:05:00,17.12,17.13,17.12,17.12,10800.0,11.9192,11.9261,11.9192,11.9192,10800.0
2005-01-07 14:10:00,17.12,17.13,17.11,17.12,14600.0,11.9192,11.9261,11.9122,11.9192,14600.0
2005-01-07 14:15:00,17.13,17.13,17.11,17.11,10600.0,11.9261,11.9261,11.9122,11.9122,10600.0
2005-01-07 14:20:00,17.11,17.11,17.1,17.11,19200.0,11.9122,11.9122,11.9053,11.9122,19200.0
2005-01-07 14:25:00,17.11,17.11,17.1,17.1,7600.0,11.9122,11.9122,11.9053,11.9053,7600.0
2005-01-07 14:30:00,17.1,17.11,17.1,17.1,7400.0,11.9053,11.9122,11.9053,11.9053,7400.0
2005-01-07 14:35:00,17.1,17.1,17.08,17.08,9800.0,11.9053,11.9053,11.8913,11.8913,9800.0
2005-01-07 14:40:00,17.09,17.11,17.09,17.11,8200.0,11.8983,11.9122,11.8983,11.9122,8200.0
2005-01-07 14:45:00,17.11,17.12,17.1,17.12,34400.0,11.9122,11.9192,11.9053,11.9192,34400.0
2005-01-07 14:50:00,17.11,17.13,17.11,17.12,21600.0,11.9122,11.9261,11.9122,11.9192,21600.0
2005-01-07 14:55:00,17.12,17.13,17.12,17.12,19400.0,11.9192,11.9261,11.9192,11.9192,19400.0
2005-01-07 15:00:00,17.11,17.13,17.09,17.09,52400.0,11.9122,11.9261,11.8983,11.8983,52400.0
2005-01-07 15:05:00,17.1,17.16,17.09,17.1,34200.0,11.9053,11.947,11.8983,11.9053,34200.0
2005-01-07 15:10:00,17.11,17.13,17.09,17.12,36200.0,11.9122,11.9261,11.8983,11.9192,36200.0
2005-01-07 15:15:00,17.13,17.13,17.11,17.13,24800.0,11.9261,11.9261,11.9122,11.9261,24800.0
2005-01-07 15:20:00,17.13,17.15,17.13,17.14,18400.0,11.9261,11.9401,11.9261,11.9331,18400.0
2005-01-07 15:25:00,17.14,17.15,17.12,17.13,30600.0,11.9331,11.9401,11.9192,11.9261,30600.0
2005-01-07 15:30:00,17.13,17.14,17.12,17.14,19200.0,11.9261,11.9331,11.9192,11.9331,19200.0
2005-01-07 15:35:00,17.15,17.15,17.14,17.15,16400.0,11.9401,11.9401,11.9331,11.9401,16400.0
2005-01-07 15:40:00,17.15,17.15,17.14,17.15,13000.0,11.9401,11.9401,11.9331,11.9401,13000.0
2005-01-07 15:45:00,17.15,17.15,17.14,17.14,24200.0,11.9401,11.9401,11.9331,11.9331,24200.0
2005-01-07 15:50:00,17.14,17.15,17.13,17.14,34800.0,11.9331,11.9401,11.9261,11.9331,34800.0
2005-01-07 15:55:00,17.13,17.14,17.1,17.1,39200.0,11.9261,11.9331,11.9053,11.9053,39200.0
2005-01-10 09:30:00,16.95,16.98,16.94,16.97,20800.0,11.8008,11.8217,11.7939,11.8147,20800.0
2005-01-10 09:35:00,16.97,17.0,16.93,17.0,6600.0,11.8147,11.8356,11.7869,11.8356,6600.0
2005-01-10 09:40:00,16.95,16.96,16.93,16.96,3800.0,11.8008,11.8078,11.7869,11.8078,3800.0
2005-01-10 09:45:00,16.98,16.98,16.98,16.98,400.0,11.8217,11.8217,11.8217,11.8217,400.0
2005-01-10 09:50:00,16.98,17.0,16.98,16.99,9200.0,11.8217,11.8356,11.8217,11.8287,9200.0
2005-01-10 09:55:00,16.99,17.0,16.95,16.97,47200.0,11.8287,11.8356,11.8008,11.8147,47200.0
2005-01-10 10:00:00,17.0,17.0,16.95,16.96,57200.0,11.8356,11.8356,11.8008,11.8078,57200.0
2005-01-10 10:05:00,16.96,16.96,16.93,16.93,9000.0,11.8078,11.8078,11.7869,11.7869,9000.0
2005-01-10 10:10:00,16.92,16.93,16.91,16.91,11600.0,11.7799,11.7869,11.773,11.773,11600.0
2005-01-10 10:15:00,16.92,16.97,16.92,16.93,14200.0,11.7799,11.8147,11.7799,11.7869,14200.0
2005-01-10 10:20:00,16.93,16.97,16.93,16.96,10800.0,11.7869,11.8147,11.7869,11.8078,10800.0
2005-01-10 10:25:00,16.97,16.98,16.95,16.95,24800.0,11.8147,11.8217,11.8008,11.8008,24800.0
2005-01-10 10:30:00,16.97,16.99,16.97,16.98,9200.0,11.8147,11.8287,11.8147,11.8217,9200.0
2005-01-10 10:35:00,16.98,16.98,16.95,16.97,5000.0,11.8217,11.8217,11.8008,11.8147,5000.0
2005-01-10 10:40:00,16.98,16.99,16.97,16.98,5400.0,11.8217,11.8287,11.8147,11.8217,5400.0
2005-01-10 10:45:00,16.99,16.99,16.95,16.95,6600.0,11.8287,11.8287,11.8008,11.8008,6600.0
2005-01-10 10:50:00,16.95,16.96,16.93,16.96,6400.0,11.8008,11.8078,11.7869,11.8078,6400.0
2005-01-10 10:55:00,16.97,16.98,16.95,16.95,5000.0,11.8147,11.8217,11.8008,11.8008,5000.0
2005-01-10 11:00:00,16.96,16.96,16.95,16.96,3400.0,11.8078,11.8078,11.8008,11.8078,3400.0
2005-01-10 11:05:00,16.96,17.0,16.96,17.0,8000.0,11.8078,11.8356,11.8078,11.8356,8000.0
2005-01-10 11:10:00,17.0,17.0,16.99,17.0,11200.0,11.8356,11.8356,11.8287,11.8356,11200.0
2005-01-10 11:15:00,17.0,17.0,16.98,16.99,6200.0,11.8356,11.8356,11.8217,11.8287,6200.0
2005-01-10 11:20:00,17.0,17.0,16.99,17.0,3400.0,11.8356,11.8356,11.8287,11.8356,3400.0
2005-01-10 11:25:00,17.0,17.0,16.99,16.99,4000.0,11.8356,11.8356,11.8287,11.8287,4000.0
2005-01-10 11:30:00,17.0,17.0,16.99,16.99,3800.0,11.8356,11.8356,11.8287,11.8287,3800.0
2005-01-10 11:35:00,16.99,17.0,16.99,16.99,5400.0,11.8287,11.8356,11.8287,11.8287,5400.0
2005-01-10 11:40:00,16.99,16.99,16.98,16.98,4200.0,11.8287,11.8287,11.8217,11.8217,4200.0
2005-01-10 11:45:00,16.98,16.98,16.98,16.98,3600.0,11.8217,11.8217,11.8217,11.8217,3600.0
2005-01-10 11:50:00,16.97,16.98,16.97,16.98,4600.0,11.8147,11.8217,11.8147,11.8217,4600.0
2005-01-10 11:55:00,16.99,16.99,16.98,16.98,2000.0,11.8287,11.8287,11.8217,11.8217,2000.0
2005-01-10 12:00:00,16.99,17.0,16.99,17.0,1800.0,11.8287,11.8356,11.8287,11.8356,1800.0
2005-01-10 12:05:00,16.99,16.99,16.98,16.98,2400.0,11.8287,11.8287,11.8217,11.8217,2400.0
2005-01-10 12:10:00,16.98,16.98,16.96,16.97,3600.0,11.8217,11.8217,11.8078,11.8147,3600.0
2005-01-10 12:15:00,16.97,16.98,16.97,16.97,5200.0,11.8147,11.8217,11.8147,11.8147,5200.0
2005-01-10 12:20:00,16.97,16.98,16.97,16.97,6400.0,11.8147,11.8217,11.8147,11.8147,6400.0
2005-01-10 12:25:00,16.98,16.99,16.98,16.98,5000.0,11.8217,11.8287,11.8217,11.8217,5000.0
2005-01-10 12:30:00,16.98,16.98,16.97,16.98,3400.0,11.8217,11.8217,11.8147,11.8217,3400.0
2005-01-10 12:35:00,16.98,16.98,16.98,16.98,3600.0,11.8217,11.8217,11.8217,11.8217,3600.0
2005-01-10 12:40:00,16.98,16.99,16.96,16.99,5400.0,11.8217,11.8287,11.8078,11.8287,5400.0
2005-01-10 12:45:00,16.96,16.97,16.95,16.96,6000.0,11.8078,11.8147,11.8008,11.8078,6000.0
2005-01-10 12:50:00,16.97,16.98,16.97,16.98,2800.0,11.8147,11.8217,11.8147,11.8217,2800.0
2005-01-10 12:55:00,16.98,16.98,16.98,16.98,3800.0,11.8217,11.8217,11.8217,11.8217,3800.0
2005-01-10 13:00:00,16.99,16.99,16.97,16.99,5000.0,11.8287,11.8287,11.8147,11.8287,5000.0
2005-01-10 13:05:00,16.99,17.0,16.99,16.99,4800.0,11.8287,11.8356,11.8287,11.8287,4800.0
2005-01-10 13:10:00,16.99,17.0,16.99,17.0,4000.0,11.8287,11.8356,11.8287,11.8356,4000.0
2005-01-10 13:15:00,17.0,17.0,17.0,17.0,14800.0,11.8356,11.8356,11.8356,11.8356,14800.0
2005-01-10 13:20:00,17.0,17.01,16.99,16.99,15000.0,11.8356,11.8426,11.8287,11.8287,15000.0
2005-01-10 13:25:00,16.99,17.0,16.99,16.99,5600.0,11.8287,11.8356,11.8287,11.8287,5600.0
2005-01-10 13:30:00,16.99,16.99,16.99,16.99,28200.0,11.8287,11.8287,11.8287,11.8287,28200.0
2005-01-10 13:35:00,17.0,17.0,16.99,17.0,4400.0,11.8356,11.8356,11.8287,11.8356,4400.0
2005-01-10 13:40:00,17.0,17.0,16.99,16.99,9200.0,11.8356,11.8356,11.8287,11.8287,9200.0
2005-01-10 13:45:00,17.0,17.0,16.9,16.93,23600.0,11.8356,11.8356,11.766,11.7869,23600.0
2005-01-10 13:50:00,16.94,16.97,16.94,16.97,6200.0,11.7939,11.8147,11.7939,11.8147,6200.0
2005-01-10 13:55:00,16.96,17.0,16.96,16.99,2600.0,11.8078,11.8356,11.8078,11.8287,2600.0
2005-01-10 14:00:00,16.98,16.98,16.98,16.98,1600.0,11.8217,11.8217,11.8217,11.8217,1600.0
2005-01-10 14:05:00,16.98,16.98,16.97,16.97,2200.0,11.8217,11.8217,11.8147,11.8147,2200.0
2005-01-10 14:10:00,16.97,16.97,16.95,16.95,5000.0,11.8147,11.8147,11.8008,11.8008,5000.0
2005-01-10 14:15:00,16.95,16.96,16.95,16.96,2800.0,11.8008,11.8078,11.8008,11.8078,2800.0
2005-01-10 14:20:00,16.96,16.97,16.95,16.97,9000.0,11.8078,11.8147,11.8008,11.8147,9000.0
2005-01-10 14:25:00,16.96,16.97,16.96,16.97,3800.0,11.8078,11.8147,11.8078,11.8147,3800.0
2005-01-10 14:30:00,16.96,16.97,16.96,16.97,5000.0,11.8078,11.8147,11.8078,11.8147,5000.0
2005-01-10 14:35:00,16.97,16.97,16.96,16.97,3400.0,11.8147,11.8147,11.8078,11.8147,3400.0
2005-01-10 14:40:00,16.97,16.99,16.97,16.97,15000.0,11.8147,11.8287,11.8147,11.8147,15000.0
2005-01-10 14:45:00,16.97,16.97,16.97,16.97,1000.0,11.8147,11.8147,11.8147,11.8147,1000.0
2005-01-10 14:50:00,16.97,16.97,16.95,16.95,5400.0,11.8147,11.8147,11.8008,11.8008,5400.0
2005-01-10 14:55:00,16.95,16.95,16.94,16.95,2400.0,11.8008,11.8008,11.7939,11.8008,2400.0
2005-01-10 15:00:00,16.95,16.95,16.92,16.95,9600.0,11.8008,11.8008,11.7799,11.8008,9600.0
2005-01-10 15:05:00,16.94,16.94,16.9,16.9,11400.0,11.7939,11.7939,11.766,11.766,11400.0
2005-01-10 15:10:00,16.9,16.93,16.9,16.93,8000.0,11.766,11.7869,11.766,11.7869,8000.0
2005-01-10 15:15:00,16.92,16.92,16.86,16.88,6800.0,11.7799,11.7799,11.7382,11.7521,6800.0
2005-01-10 15:20:00,16.88,16.89,16.88,16.88,3400.0,11.7521,11.759,11.7521,11.7521,3400.0
2005-01-10 15:25:00,16.89,16.9,16.89,16.89,5800.0,11.759,11.766,11.759,11.759,5800.0
2005-01-10 15:30:00,16.9,16.9,16.84,16.84,13000.0,11.766,11.766,11.7242,11.7242,13000.0
2005-01-10 15:35:00,16.85,16.86,16.84,16.84,5200.0,11.7312,11.7382,11.7242,11.7242,5200.0
2005-01-10 15:40:00,16.84,16.84,16.84,16.84,6200.0,11.7242,11.7242,11.7242,11.7242,6200.0
2005-01-10 15:45:00,16.84,16.84,16.8,16.83,15400.0,11.7242,11.7242,11.6964,11.7173,15400.0
2005-01-10 15:50:00,16.83,16.83,16.8,16.82,5800.0,11.7173,11.7173,11.6964,11.7103,5800.0
2005-01-10 15:55:00,16.82,16.85,16.81,16.85,16200.0,11.7103,11.7312,11.7033,11.7312,16200.0
2005-01-11 09:30:00,16.83,16.83,16.78,16.79,6000.0,11.7173,11.7173,11.6825,11.6894,6000.0
2005-01-11 09:35:00,16.8,16.83,16.75,16.8,7200.0,11.6964,11.7173,11.6616,11.6964,7200.0
2005-01-11 09:40:00,16.78,16.79,16.74,16.75,6200.0,11.6825,11.6894,11.6546,11.6616,6200.0
2005-01-11 09:45:00,16.74,16.75,16.71,16.73,5800.0,11.6546,11.6616,11.6337,11.6477,5800.0
2005-01-11 09:50:00,16.77,16.78,16.75,16.75,3400.0,11.6755,11.6825,11.6616,11.6616,3400.0
2005-01-11 09:55:00,16.77,16.8,16.77,16.79,4200.0,11.6755,11.6964,11.6755,11.6894,4200.0
2005-01-11 10:00:00,16.77,16.78,16.7,16.7,26400.0,11.6755,11.6825,11.6268,11.6268,26400.0
2005-01-11 10:05:00,16.7,16.72,16.7,16.71,11000.0,11.6268,11.6407,11.6268,11.6337,11000.0
2005-01-11 10:10:00,16.71,16.8,16.71,16.73,11600.0,11.6337,11.6964,11.6337,11.6477,11600.0
2005-01-11 10:15:00,16.73,16.74,16.72,16.73,10200.0,11.6477,11.6546,11.6407,11.6477,10200.0
2005-01-11 10:20:00,16.74,16.78,16.74,16.78,3600.0,11.6546,11.6825,11.6546,11.6825,3600.0
2005-01-11 10:25:00,16.77,16.77,16.75,16.76,4000.0,11.6755,11.6755,11.6616,11.6685,4000.0
2005-01-11 10:30:00,16.76,16.76,16.74,16.74,5200.0,11.6685,11.6685,11.6546,11.6546,5200.0
2005-01-11 10:35:00,16.74,16.75,16.74,16.75,8600.0,11.6546,11.6616,11.6546,11.6616,8600.0
2005-01-11 10:40:00,16.75,16.75,16.73,16.73,9000.0,11.6616,11.6616,11.6477,11.6477,9000.0
2005-01-11 10:45:00,16.74,16.75,16.74,16.75,5200.0,11.6546,11.6616,11.6546,11.6616,5200.0
2005-01-11 10:50:00,16.74,16.75,16.73,16.73,4800.0,11.6546,11.6616,11.6477,11.6477,4800.0
2005-01-11 10:55:00,16.73,16.73,16.73,16.73,2600.0,11.6477,11.6477,11.6477,11.6477,2600.0
2005-01-11 11:00:00,16.74,16.75,16.74,16.74,2600.0,11.6546,11.6616,11.6546,11.6546,2600.0
2005-01-11 11:05:00,16.74,16.75,16.74,16.75,17000.0,11.6546,11.6616,11.6546,11.6616,17000.0
2005-01-11 11:10:00,16.76,16.76,16.75,16.75,8200.0,11.6685,11.6685,11.6616,11.6616,8200.0
2005-01-11 11:15:00,16.75,16.76,16.75,16.76,5000.0,11.6616,11.6685,11.6616,11.6685,5000.0
2005-01-11 11:20:00,16.76,16.76,16.75,16.75,3400.0,11.6685,11.6685,11.6616,11.6616,3400.0
2005-01-11 11:25:00,16.75,16.76,16.75,16.75,3800.0,11.6616,11.6685,11.6616,11.6616,3800.0
2005-01-11 11:30:00,16.75,16.75,16.75,16.75,1600.0,11.6616,11.6616,11.6616,11.6616,1600.0
2005-01-11 11:35:00,16.75,16.78,16.75,16.77,63800.0,11.6616,11.6825,11.6616,11.6755,63800.0
2005-01-11 11:40:00,16.77,16.77,16.77,16.77,3200.0,11.6755,11.6755,11.6755,11.6755,3200.0
2005-01-11 11:45:00,16.77,16.77,16.76,16.77,1800.0,11.6755,11.6755,11.6685,11.6755,1800.0
2005-01-11 11:50:00,16.75,16.78,16.75,16.75,2800.0,11.6616,11.6825,11.6616,11.6616,2800.0
2005-01-11 11:55:00,16.75,16.75,16.75,16.75,4400.0,11.6616,11.6616,11.6616,11.6616,4400.0
2005-01-11 12:00:00,16.75,16.75,16.75,16.75,3200.0,11.6616,11.6616,11.6616,11.6616,3200.0
2005-01-11 12:05:00,16.75,16.75,16.74,16.74,5200.0,11.6616,11.6616,11.6546,11.6546,5200.0
2005-01-11 12:10:00,16.74,16.74,16.72,16.72,3400.0,11.6546,11.6546,11.6407,11.6407,3400.0
2005-01-11 12:15:00,16.72,16.73,16.71,16.71,9000.0,11.6407,11.6477,11.6337,11.6337,9000.0
2005-01-11 12:20:00,16.71,16.72,16.71,16.72,4400.0,11.6337,11.6407,11.6337,11.6407,4400.0
2005-01-11 12:25:00,16.71,16.71,16.71,16.71,1800.0,11.6337,11.6337,11.6337,11.6337,1800.0
2005-01-11 12:30:00,16.71,16.75,16.71,16.75,4200.0,11.6337,11.6616,11.6337,11.6616,4200.0
2005-01-11 12:35:00,16.75,16.76,16.75,16.76,1400.0,11.6616,11.6685,11.6616,11.6685,1400.0
2005-01-11 12:40:00,16.76,16.76,16.75,16.75,2600.0,11.6685,11.6685,11.6616,11.6616,2600.0
2005-01-11 12:45:00,16.77,16.78,16.77,16.77,3000.0,11.6755,11.6825,11.6755,11.6755,3000.0
2005-01-11 12:50:00,16.74,16.75,16.7,16.75,9600.0,11.6546,11.6616,11.6268,11.6616,9600.0
2005-01-11 12:55:00,16.75,16.75,16.72,16.72,5000.0,11.6616,11.6616,11.6407,11.6407,5000.0
2005-01-11 13:00:00,16.72,16.72,16.68,16.68,4600.0,11.6407,11.6407,11.6128,11.6128,4600.0
2005-01-11 13:05:00,16.68,16.73,16.68,16.71,7200.0,11.6128,11.6477,11.6128,11.6337,7200.0
2005-01-11 13:10:00,16.71,16.71,16.71,16.71,2000.0,11.6337,11.6337,11.6337,11.6337,2000.0
2005-01-11 13:15:00,16.72,16.75,16.72,16.75,6600.0,11.6407,11.6616,11.6407,11.6616,6600.0
2005-01-11 13:20:00,16.75,16.79,16.75,16.79,11200.0,11.6616,11.6894,11.6616,11.6894,11200.0
2005-01-11 13:25:00,16.78,16.78,16.77,16.78,4200.0,11.6825,11.6825,11.6755,11.6825,4200.0
2005-01-11 13:30:00,16.78,16.8,16.78,16.8,6200.0,11.6825,11.6964,11.6825,11.6964,6200.0
2005-01-11 13:35:00,16.85,16.85,16.83,16.84,12800.0,11.7312,11.7312,11.7173,11.7242,12800.0
2005-01-11 13:40:00,16.83,16.83,16.81,16.81,2200.0,11.7173,11.7173,11.7033,11.7033,2200.0
2005-01-11 13:45:00,16.81,16.81,16.8,16.8,70800.0,11.7033,11.7033,11.6964,11.6964,70800.0
2005-01-11 13:50:00,16.8,16.84,16.79,16.84,4200.0,11.6964,11.7242,11.6894,11.7242,4200.0
2005-01-11 13:55:00,16.84,16.85,16.81,16.84,4600.0,11.7242,11.7312,11.7033,11.7242,4600.0
2005-01-11 14:00:00,16.84,16.86,16.82,16.85,4000.0,11.7242,11.7382,11.7103,11.7312,4000.0
2005-01-11 14:05:00,16.84,16.88,16.84,16.85,14800.0,11.7242,11.7521,11.7242,11.7312,14800.0
2005-01-11 14:10:00,16.85,16.9,16.84,16.84,19200.0,11.7312,11.766,11.7242,11.7242,19200.0
2005-01-11 14:15:00,16.84,16.85,16.82,16.82,5400.0,11.7242,11.7312,11.7103,11.7103,5400.0
2005-01-11 14:20:00,16.82,16.83,16.8,16.8,5800.0,11.7103,11.7173,11.6964,11.6964,5800.0
2005-01-11 14:25:00,16.79,16.8,16.79,16.79,3400.0,11.6894,11.6964,11.6894,11.6894,3400.0
2005-01-11 14:30:00,16.79,16.82,16.79,16.8,8800.0,11.6894,11.7103,11.6894,11.6964,8800.0
2005-01-11 14:35:00,16.8,16.8,16.8,16.8,3200.0,11.6964,11.6964,11.6964,11.6964,3200.0
2005-01-11 14:40:00,16.81,16.81,16.79,16.79,8600.0,11.7033,11.7033,11.6894,11.6894,8600.0
2005-01-11 14:45:00,16.79,16.8,16.79,16.8,11600.0,11.6894,11.6964,11.6894,11.6964,11600.0
2005-01-11 14:50:00,16.8,16.83,16.8,16.82,4000.0,11.6964,11.7173,11.6964,11.7103,4000.0
2005-01-11 14:55:00,16.81,16.81,16.79,16.8,4000.0,11.7033,11.7033,11.6894,11.6964,4000.0
2005-01-11 15:00:00,16.8,16.81,16.8,16.81,4000.0,11.6964,11.7033,11.6964,11.7033,4000.0
2005-01-11 15:05:00,16.8,16.82,16.8,16.82,4000.0,11.6964,11.7103,11.6964,11.7103,4000.0
2005-01-11 15:10:00,16.83,16.83,16.79,16.82,13800.0,11.7173,11.7173,11.6894,11.7103,13800.0
2005-01-11 15:15:00,16.84,16.85,16.83,16.84,3000.0,11.7242,11.7312,11.7173,11.7242,3000.0
2005-01-11 15:20:00,16.84,16.84,16.83,16.84,4000.0,11.7242,11.7242,11.7173,11.7242,4000.0
2005-01-11 15:25:00,16.84,16.85,16.83,16.84,6400.0,11.7242,11.7312,11.7173,11.7242,6400.0
2005-01-11 15:30:00,16.84,16.84,16.82,16.82,7600.0,11.7242,11.7242,11.7103,11.7103,7600.0
2005-01-11 15:35:00,16.82,16.83,16.82,16.83,3400.0,11.7103,11.7173,11.7103,11.7173,3400.0
2005-01-11 15:40:00,16.83,16.83,16.81,16.81,6800.0,11.7173,11.7173,11.7033,11.7033,6800.0
2005-01-11 15:45:00,16.82,16.83,16.81,16.81,6200.0,11.7103,11.7173,11.7033,11.7033,6200.0
2005-01-11 15:50:00,16.81,16.81,16.78,16.78,14600.0,11.7033,11.7033,11.6825,11.6825,14600.0
2005-01-11 15:55:00,16.8,16.8,16.8,16.8,13000.0,11.6964,11.6964,11.6964,11.6964,13000.0
2005-01-12 09:30:00,16.95,16.95,16.91,16.91,19000.0,11.8008,11.8008,11.773,11.773,19000.0
2005-01-12 09:35:00,16.9,16.92,16.9,16.91,6200.0,11.766,11.7799,11.766,11.773,6200.0
2005-01-12 09:40:00,16.91,16.91,16.9,16.9,3400.0,11.773,11.773,11.766,11.766,3400.0
2005-01-12 09:45:00,16.9,16.91,16.88,16.88,7200.0,11.766,11.773,11.7521,11.7521,7200.0
2005-01-12 09:50:00,16.88,16.88,16.8,16.81,10400.0,11.7521,11.7521,11.6964,11.7033,10400.0
2005-01-12 09:55:00,16.81,16.81,16.8,16.8,6800.0,11.7033,11.7033,11.6964,11.6964,6800.0
2005-01-12 10:00:00,16.8,16.8,16.78,16.78,7200.0,11.6964,11.6964,11.6825,11.6825,7200.0
2005-01-12 10:05:00,16.78,16.79,16.74,16.75,17400.0,11.6825,11.6894,11.6546,11.6616,17400.0
2005-01-12 10:10:00,16.75,16.75,16.74,16.74,6400.0,11.6616,11.6616,11.6546,11.6546,6400.0
2005-01-12 10:15:00,16.74,16.74,16.72,16.72,4000.0,11.6546,11.6546,11.6407,11.6407,4000.0
2005-01-12 10:20:00,16.72,16.72,16.7,16.7,9800.0,11.6407,11.6407,11.6268,11.6268,9800.0
2005-01-12 10:25:00,16.7,16.77,16.7,16.73,9600.0,11.6268,11.6755,11.6268,11.6477,9600.0
2005-01-12 10:30:00,16.72,16.73,16.72,16.73,1000.0,11.6407,11.6477,11.6407,11.6477,1000.0
2005-01-12 10:35:00,16.73,16.73,16.7,16.7,3800.0,11.6477,11.6477,11.6268,11.6268,3800.0
2005-01-12 10:40:00,16.7,16.71,16.7,16.7,4800.0,11.6268,11.6337,11.6268,11.6268,4800.0
2005-01-12 10:45:00,16.69,16.7,16.69,16.7,3200.0,11.6198,11.6268,11.6198,11.6268,3200.0
2005-01-12 10:50:00,16.68,16.73,16.68,16.71,20200.0,11.6128,11.6477,11.6128,11.6337,20200.0
2005-01-12 10:55:00,16.71,16.71,16.71,16.71,9200.0,11.6337,11.6337,11.6337,11.6337,9200.0
2005-01-12 11:00:00,16.71,16.71,16.71,16.71,2800.0,11.6337,11.6337,11.6337,11.6337,2800.0
2005-01-12 11:05:00,16.71,16.71,16.71,16.71,7600.0,11.6337,11.6337,11.6337,11.6337,7600.0
2005-01-12 11:10:00,16.71,16.71,16.71,16.71,8400.0,11.6337,11.6337,11.6337,11.6337,8400.0
2005-01-12 11:15:00,16.71,16.71,16.71,16.71,4600.0,11.6337,11.6337,11.6337,11.6337,4600.0
2005-01-12 11:20:00,16.71,16.71,16.71,16.71,12200.0,11.6337,11.6337,11.6337,11.6337,12200.0
2005-01-12 11:25:00,16.71,16.71,16.71,16.71,400.0,11.6337,11.6337,11.6337,11.6337,400.0
2005-01-12 11:30:00,16.71,16.74,16.71,16.74,3000.0,11.6337,11.6546,11.6337,11.6546,3000.0
2005-01-12 11:35:00,16.73,16.73,16.71,16.72,1800.0,11.6477,11.6477,11.6337,11.6407,1800.0
2005-01-12 11:40:00,16.72,16.74,16.71,16.73,4200.0,11.6407,11.6546,11.6337,11.6477,4200.0
2005-01-12 11:45:00,16.74,16.78,16.74,16.78,2000.0,11.6546,11.6825,11.6546,11.6825,2000.0
2005-01-12 11:50:00,16.78,16.78,16.73,16.77,2600.0,11.6825,11.6825,11.6477,11.6755,2600.0
2005-01-12 11:55:00,16.75,16.75,16.74,16.74,3200.0,11.6616,11.6616,11.6546,11.6546,3200.0
2005-01-12 12:00:00,16.74,16.74,16.74,16.74,800.0,11.6546,11.6546,11.6546,11.6546,800.0
2005-01-12 12:05:00,16.73,16.73,16.72,16.73,3400.0,11.6477,11.6477,11.6407,11.6477,3400.0
2005-01-12 12:10:00,16.72,16.73,16.7,16.71,5800.0,11.6407,11.6477,11.6268,11.6337,5800.0
2005-01-12 12:15:00,16.7,16.71,16.7,16.7,2000.0,11.6268,11.6337,11.6268,11.6268,2000.0
2005-01-12 12:20:00,16.7,16.71,16.7,16.71,7200.0,11.6268,11.6337,11.6268,11.6337,7200.0
2005-01-12 12:25:00,16.71,16.73,16.7,16.72,13400.0,11.6337,11.6477,11.6268,11.6407,13400.0
2005-01-12 12:30:00,16.72,16.72,16.71,16.71,8400.0,11.6407,11.6407,11.6337,11.6337,8400.0
2005-01-12 12:35:00,16.71,16.71,16.7,16.7,15200.0,11.6337,11.6337,11.6268,11.6268,15200.0
2005-01-12 12:40:00,16.71,16.73,16.71,16.72,31200.0,11.6337,11.6477,11.6337,11.6407,31200.0
2005-01-12 12:45:00,16.72,16.73,16.68,16.73,5400.0,11.6407,11.6477,11.6128,11.6477,5400.0
2005-01-12 12:50:00,16.68,16.7,16.67,16.7,3600.0,11.6128,11.6268,11.6059,11.6268,3600.0
2005-01-12 12:55:00,16.68,16.69,16.65,16.65,4800.0,11.6128,11.6198,11.592,11.592,4800.0
2005-01-12 13:00:00,16.64,16.64,16.59,16.6,19000.0,11.585,11.585,11.5502,11.5571,19000.0
2005-01-12 13:05:00,16.6,16.61,16.6,16.61,4200.0,11.5571,11.5641,11.5571,11.5641,4200.0
2005-01-12 13:10:00,16.61,16.64,16.6,16.62,10000.0,11.5641,11.585,11.5571,11.5711,10000.0
2005-01-12 13:15:00,16.64,16.64,16.63,16.63,3000.0,11.585,11.585,11.578,11.578,3000.0
2005-01-12 13:20:00,16.63,16.64,16.63,16.63,5000.0,11.578,11.585,11.578,11.578,5000.0
2005-01-12 13:25:00,16.63,16.65,16.63,16.65,9400.0,11.578,11.592,11.578,11.592,9400.0
2005-01-12 13:30:00,16.65,16.65,16.63,16.64,17400.0,11.592,11.592,11.578,11.585,17400.0
2005-01-12 13:35:00,16.63,16.64,16.63,16.64,11400.0,11.578,11.585,11.578,11.585,11400.0
2005-01-12 13:40:00,16.63,16.65,16.63,16.64,6600.0,11.578,11.592,11.578,11.585,6600.0
2005-01-12 13:45:00,16.64,16.64,16.64,16.64,3600.0,11.585,11.585,11.585,11.585,3600.0
2005-01-12 13:50:00,16.64,16.64,16.63,16.63,9000.0,11.585,11.585,11.578,11.578,9000.0
2005-01-12 13:55:00,16.64,16.64,16.63,16.64,8600.0,11.585,11.585,11.578,11.585,8600.0
2005-01-12 14:00:00,16.64,16.64,16.63,16.64,8400.0,11.585,11.585,11.578,11.585,8400.0
2005-01-12 14:05:00,16.63,16.65,16.63,16.65,6000.0,11.578,11.592,11.578,11.592,6000.0
2005-01-12 14:10:00,16.65,16.65,16.63,16.64,6000.0,11.592,11.592,11.578,11.585,6000.0
2005-01-12 14:15:00,16.64,16.64,16.62,16.64,11200.0,11.585,11.585,11.5711,11.585,11200.0
2005-01-12 14:20:00,16.64,16.67,16.63,16.67,10400.0,11.585,11.6059,11.578,11.6059,10400.0
2005-01-12 14:25:00,16.67,16.68,16.66,16.67,5800.0,11.6059,11.6128,11.5989,11.6059,5800.0
2005-01-12 14:30:00,16.68,16.69,16.66,16.69,6200.0,11.6128,11.6198,11.5989,11.6198,6200.0
2005-01-12 14:35:00,16.68,16.69,16.68,16.68,3400.0,11.6128,11.6198,11.6128,11.6128,3400.0
2005-01-12 14:40:00,16.68,16.68,16.65,16.65,6200.0,11.6128,11.6128,11.592,11.592,6200.0
2005-01-12 14:45:00,16.65,16.66,16.65,16.66,6200.0,11.592,11.5989,11.592,11.5989,6200.0
2005-01-12 14:50:00,16.66,16.67,16.66,16.66,2800.0,11.5989,11.6059,11.5989,11.5989,2800.0
2005-01-12 14:55:00,16.67,16.68,16.67,16.68,2600.0,11.6059,11.6128,11.6059,11.6128,2600.0
2005-01-12 15:00:00,16.67,16.67,16.66,16.67,1400.0,11.6059,11.6059,11.5989,11.6059,1400.0
2005-01-12 15:05:00,16.67,16.67,16.66,16.67,2800.0,11.6059,11.6059,11.5989,11.6059,2800.0
2005-01-12 15:10:00,16.67,16.67,16.66,16.66,4200.0,11.6059,11.6059,11.5989,11.5989,4200.0
2005-01-12 15:15:00,16.66,16.68,16.66,16.66,12800.0,11.5989,11.6128,11.5989,11.5989,12800.0
2005-01-12 15:20:00,16.66,16.67,16.65,16.67,10000.0,11.5989,11.6059,11.592,11.6059,10000.0
2005-01-12 15:25:00,16.68,16.68,16.67,16.67,10400.0,11.6128,11.6128,11.6059,11.6059,10400.0
2005-01-12 15:30:00,16.67,16.7,16.67,16.69,10200.0,11.6059,11.6268,11.6059,11.6198,10200.0
2005-01-12 15:35:00,16.69,16.78,16.69,16.76,19800.0,11.6198,11.6825,11.6198,11.6685,19800.0
2005-01-12 15:40:00,16.77,16.84,16.73,16.84,18200.0,11.6755,11.7242,11.6477,11.7242,18200.0
2005-01-12 15:45:00,16.85,16.86,16.85,16.85,10600.0,11.7312,11.7382,11.7312,11.7312,10600.0
2005-01-12 15:50:00,16.83,16.85,16.78,16.8,11800.0,11.7173,11.7312,11.6825,11.6964,11800.0
2005-01-12 15:55:00,16.8,16.86,16.8,16.86,17400.0,11.6964,11.7382,11.6964,11.7382,17400.0
2005-01-13 09:30:00,16.85,16.86,16.83,16.83,61600.0,11.7312,11.7382,11.7173,11.7173,61600.0
2005-01-13 09:35:00,16.8,16.82,16.77,16.77,10800.0,11.6964,11.7103,11.6755,11.6755,10800.0
2005-01-13 09:40:00,16.76,16.76,16.63,16.75,48600.0,11.6685,11.6685,11.578,11.6616,48600.0
2005-01-13 09:45:00,16.75,16.78,16.7,16.76,40000.0,11.6616,11.6825,11.6268,11.6685,40000.0
2005-01-13 09:50:00,16.74,16.78,16.74,16.75,13000.0,11.6546,11.6825,11.6546,11.6616,13000.0
2005-01-13 09:55:00,16.77,16.77,16.77,16.77,7800.0,11.6755,11.6755,11.6755,11.6755,7800.0
2005-01-13 10:00:00,16.77,16.83,16.77,16.83,29400.0,11.6755,11.7173,11.6755,11.7173,29400.0
2005-01-13 10:05:00,16.83,16.85,16.82,16.83,20200.0,11.7173,11.7312,11.7103,11.7173,20200.0
2005-01-13 10:10:00,16.83,16.86,16.83,16.86,10600.0,11.7173,11.7382,11.7173,11.7382,10600.0
2005-01-13 10:15:00,16.86,16.88,16.86,16.87,6200.0,11.7382,11.7521,11.7382,11.7451,6200.0
2005-01-13 10:20:00,16.87,16.9,16.86,16.86,9400.0,11.7451,11.766,11.7382,11.7382,9400.0
2005-01-13 10:25:00,16.86,16.89,16.83,16.89,7000.0,11.7382,11.759,11.7173,11.759,7000.0
2005-01-13 10:30:00,16.89,16.9,16.87,16.89,9800.0,11.759,11.766,11.7451,11.759,9800.0
2005-01-13 10:35:00,16.9,16.91,16.89,16.9,33000.0,11.766,11.773,11.759,11.766,33000.0
2005-01-13 10:40:00,16.89,16.89,16.81,16.81,8400.0,11.759,11.759,11.7033,11.7033,8400.0
2005-01-13 10:45:00,16.82,16.83,16.8,16.81,2800.0,11.7103,11.7173,11.6964,11.7033,2800.0
2005-01-13 10:50:00,16.82,16.82,16.76,16.76,3200.0,11.7103,11.7103,11.6685,11.6685,3200.0
2005-01-13 10:55:00,16.81,16.83,16.8,16.8,3200.0,11.7033,11.7173,11.6964,11.6964,3200.0
2005-01-13 11:00:00,16.79,16.82,16.77,16.82,6000.0,11.6894,11.7103,11.6755,11.7103,6000.0
2005-01-13 11:05:00,16.81,16.86,16.78,16.85,17800.0,11.7033,11.7382,11.6825,11.7312,17800.0
2005-01-13 11:10:00,16.82,16.82,16.82,16.82,1400.0,11.7103,11.7103,11.7103,11.7103,1400.0
2005-01-13 11:15:00,16.83,16.86,16.83,16.86,4000.0,11.7173,11.7382,11.7173,11.7382,4000.0
2005-01-13 11:20:00,16.86,16.86,16.83,16.83,3600.0,11.7382,11.7382,11.7173,11.7173,3600.0
2005-01-13 11:25:00,16.87,16.87,16.86,16.86,1600.0,11.7451,11.7451,11.7382,11.7382,1600.0
2005-01-13 11:30:00,16.87,16.88,16.83,16.85,5800.0,11.7451,11.7521,11.7173,11.7312,5800.0
2005-01-13 11:35:00,16.85,16.86,16.84,16.84,15600.0,11.7312,11.7382,11.7242,11.7242,15600.0
2005-01-13 11:40:00,16.83,16.84,16.83,16.84,2000.0,11.7173,11.7242,11.7173,11.7242,2000.0
2005-01-13 11:45:00,16.83,16.83,16.79,16.81,8600.0,11.7173,11.7173,11.6894,11.7033,8600.0
2005-01-13 11:50:00,16.81,16.81,16.8,16.81,3000.0,11.7033,11.7033,11.6964,11.7033,3000.0
2005-01-13 11:55:00,16.83,16.83,16.81,16.81,2400.0,11.7173,11.7173,11.7033,11.7033,2400.0
2005-01-13 12:00:00,16.81,16.83,16.8,16.8,6600.0,11.7033,11.7173,11.6964,11.6964,6600.0
2005-01-13 12:05:00,16.82,16.86,16.82,16.85,5200.0,11.7103,11.7382,11.7103,11.7312,5200.0
2005-01-13 12:10:00,16.83,16.84,16.8,16.81,6800.0,11.7173,11.7242,11.6964,11.7033,6800.0
2005-01-13 12:15:00,16.82,16.83,16.82,16.83,5400.0,11.7103,11.7173,11.7103,11.7173,5400.0
2005-01-13 12:20:00,16.82,16.82,16.78,16.81,8400.0,11.7103,11.7103,11.6825,11.7033,8400.0
2005-01-13 12:25:00,16.81,16.82,16.8,16.82,3600.0,11.7033,11.7103,11.6964,11.7103,3600.0
2005-01-13 12:30:00,16.83,16.84,16.83,16.84,5200.0,11.7173,11.7242,11.7173,11.7242,5200.0
2005-01-13 12:35:00,16.84,16.84,16.84,16.84,1800.0,11.7242,11.7242,11.7242,11.7242,1800.0
2005-01-13 12:40:00,16.84,16.84,16.84,16.84,2200.0,11.7242,11.7242,11.7242,11.7242,2200.0
2005-01-13 12:45:00,16.84,16.85,16.84,16.85,5000.0,11.7242,11.7312,11.7242,11.7312,5000.0
2005-01-13 12:50:00,16.85,16.85,16.84,16.85,3000.0,11.7312,11.7312,11.7242,11.7312,3000.0
2005-01-13 12:55:00,16.85,16.85,16.84,16.85,6800.0,11.7312,11.7312,11.7242,11.7312,6800.0
2005-01-13 13:00:00,16.86,16.87,16.86,16.87,4600.0,11.7382,11.7451,11.7382,11.7451,4600.0
2005-01-13 13:05:00,16.87,16.87,16.86,16.87,3000.0,11.7451,11.7451,11.7382,11.7451,3000.0
2005-01-13 13:10:00,16.87,16.89,16.87,16.88,14800.0,11.7451,11.759,11.7451,11.7521,14800.0
2005-01-13 13:15:00,16.89,16.89,16.86,16.86,4400.0,11.759,11.759,11.7382,11.7382,4400.0
2005-01-13 13:20:00,16.86,16.88,16.83,16.83,5800.0,11.7382,11.7521,11.7173,11.7173,5800.0
2005-01-13 13:25:00,16.84,16.85,16.84,16.85,1800.0,11.7242,11.7312,11.7242,11.7312,1800.0
2005-01-13 13:30:00,16.85,16.88,16.85,16.86,6000.0,11.7312,11.7521,11.7312,11.7382,6000.0
2005-01-13 13:35:00,16.86,16.9,16.86,16.89,13800.0,11.7382,11.766,11.7382,11.759,13800.0
2005-01-13 13:40:00,16.88,16.89,16.88,16.89,600.0,11.7521,11.759,11.7521,11.759,600.0
2005-01-13 13:45:00,16.9,16.91,16.9,16.9,4800.0,11.766,11.773,11.766,11.766,4800.0
2005-01-13 13:50:00,16.9,16.91,16.85,16.91,17000.0,11.766,11.773,11.7312,11.773,17000.0
2005-01-13 13:55:00,16.91,16.91,16.88,16.91,13400.0,11.773,11.773,11.7521,11.773,13400.0
2005-01-13 14:00:00,16.91,16.93,16.91,16.92,7400.0,11.773,11.7869,11.773,11.7799,7400.0
2005-01-13 14:05:00,16.92,16.93,16.92,16.93,4200.0,11.7799,11.7869,11.7799,11.7869,4200.0
2005-01-13 14:10:00,16.93,16.93,16.92,16.92,1800.0,11.7869,11.7869,11.7799,11.7799,1800.0
2005-01-13 14:15:00,16.93,16.97,16.93,16.93,6400.0,11.7869,11.8147,11.7869,11.7869,6400.0
2005-01-13 14:20:00,16.96,16.98,16.96,16.98,1800.0,11.8078,11.8217,11.8078,11.8217,1800.0
2005-01-13 14:25:00,16.98,17.03,16.98,17.03,15200.0,11.8217,11.8565,11.8217,11.8565,15200.0
2005-01-13 14:30:00,17.05,17.11,17.05,17.11,10400.0,11.8704,11.9122,11.8704,11.9122,10400.0
2005-01-13 14:35:00,17.1,17.14,17.08,17.08,5000.0,11.9053,11.9331,11.8913,11.8913,5000.0
2005-01-13 14:40:00,17.08,17.08,17.01,17.03,13600.0,11.8913,11.8913,11.8426,11.8565,13600.0
2005-01-13 14:45:00,17.02,17.05,17.0,17.02,5200.0,11.8496,11.8704,11.8356,11.8496,5200.0
2005-01-13 14:50:00,17.04,17.05,17.0,17.0,3800.0,11.8635,11.8704,11.8356,11.8356,3800.0
2005-01-13 14:55:00,17.0,17.0,17.0,17.0,1800.0,11.8356,11.8356,11.8356,11.8356,1800.0
2005-01-13 15:00:00,17.0,17.01,16.99,17.0,3800.0,11.8356,11.8426,11.8287,11.8356,3800.0
2005-01-13 15:05:00,17.0,17.03,17.0,17.03,5200.0,11.8356,11.8565,11.8356,11.8565,5200.0
2005-01-13 15:10:00,17.02,17.02,17.0,17.01,3400.0,11.8496,11.8496,11.8356,11.8426,3400.0
2005-01-13 15:15:00,17.0,17.0,16.95,16.96,5600.0,11.8356,11.8356,11.8008,11.8078,5600.0
2005-01-13 15:20:00,16.96,16.97,16.91,16.92,6000.0,11.8078,11.8147,11.773,11.7799,6000.0
2005-01-13 15:25:00,16.92,16.95,16.92,16.92,11000.0,11.7799,11.8008,11.7799,11.7799,11000.0
2005-01-13 15:30:00,16.9,16.9,16.83,16.83,11600.0,11.766,11.766,11.7173,11.7173,11600.0
2005-01-13 15:35:00,16.83,16.86,16.83,16.84,8000.0,11.7173,11.7382,11.7173,11.7242,8000.0
2005-01-13 15:40:00,16.85,16.85,16.77,16.78,7400.0,11.7312,11.7312,11.6755,11.6825,7400.0
2005-01-13 15:45:00,16.78,16.83,16.77,16.83,5400.0,11.6825,11.7173,11.6755,11.7173,5400.0
2005-01-13 15:50:00,16.83,16.85,16.83,16.85,8800.0,11.7173,11.7312,11.7173,11.7312,8800.0
2005-01-13 15:55:00,16.85,16.88,16.85,16.88,3600.0,11.7312,11.7521,11.7312,11.7521,3600.0
2005-01-14 09:30:00,16.85,16.86,16.83,16.83,19800.0,11.7312,11.7382,11.7173,11.7173,19800.0
2005-01-14 09:35:00,16.85,16.85,16.76,16.76,6000.0,11.7312,11.7312,11.6685,11.6685,6000.0
2005-01-14 09:40:00,16.77,16.77,16.7,16.7,6600.0,11.6755,11.6755,11.6268,11.6268,6600.0
2005-01-14 09:45:00,16.7,16.7,16.68,16.68,800.0,11.6268,11.6268,11.6128,11.6128,800.0
2005-01-14 09:50:00,16.68,16.68,16.66,16.66,15600.0,11.6128,11.6128,11.5989,11.5989,15600.0
2005-01-14 09:55:00,16.66,16.68,16.64,16.64,18000.0,11.5989,11.6128,11.585,11.585,18000.0
2005-01-14 10:00:00,16.64,16.67,16.64,16.66,15000.0,11.585,11.6059,11.585,11.5989,15000.0
2005-01-14 10:05:00,16.66,16.66,16.65,16.65,2800.0,11.5989,11.5989,11.592,11.592,2800.0
2005-01-14 10:10:00,16.65,16.7,16.65,16.7,4000.0,11.592,11.6268,11.592,11.6268,4000.0
2005-01-14 10:15:00,16.7,16.7,16.68,16.68,7600.0,11.6268,11.6268,11.6128,11.6128,7600.0
2005-01-14 10:20:00,16.68,16.68,16.68,16.68,400.0,11.6128,11.6128,11.6128,11.6128,400.0
2005-01-14 10:25:00,16.68,16.68,16.68,16.68,9000.0,11.6128,11.6128,11.6128,11.6128,9000.0
2005-01-14 10:30:00,16.71,16.72,16.71,16.71,2200.0,11.6337,11.6407,11.6337,11.6337,2200.0
2005-01-14 10:35:00,16.71,16.71,16.7,16.7,5000.0,11.6337,11.6337,11.6268,11.6268,5000.0
2005-01-14 10:40:00,16.7,16.7,16.7,16.7,5600.0,11.6268,11.6268,11.6268,11.6268,5600.0
2005-01-14 10:45:00,16.69,16.69,16.66,16.66,4600.0,11.6198,11.6198,11.5989,11.5989,4600.0
2005-01-14 10:50:00,16.66,16.66,16.66,16.66,2600.0,11.5989,11.5989,11.5989,11.5989,2600.0
2005-01-14 10:55:00,16.66,16.66,16.61,16.61,8000.0,11.5989,11.5989,11.5641,11.5641,8000.0
2005-01-14 11:00:00,16.61,16.61,16.56,16.57,85400.0,11.5641,11.5641,11.5293,11.5363,85400.0
2005-01-14 11:05:00,16.57,16.58,16.56,16.57,23400.0,11.5363,11.5432,11.5293,11.5363,23400.0
2005-01-14 11:10:00,16.57,16.57,16.5,16.53,11600.0,11.5363,11.5363,11.4875,11.5084,11600.0
2005-01-14 11:15:00,16.53,16.54,16.52,16.53,6000.0,11.5084,11.5154,11.5014,11.5084,6000.0
2005-01-14 11:20:00,16.53,16.53,16.51,16.52,7600.0,11.5084,11.5084,11.4945,11.5014,7600.0
2005-01-14 11:25:00,16.52,16.53,16.42,16.45,48800.0,11.5014,11.5084,11.4318,11.4527,48800.0
2005-01-14 11:30:00,16.44,16.49,16.43,16.49,17000.0,11.4457,11.4806,11.4388,11.4806,17000.0
2005-01-14 11:35:00,16.49,16.49,16.43,16.47,14000.0,11.4806,11.4806,11.4388,11.4666,14000.0
2005-01-14 11:40:00,16.47,16.47,16.45,16.47,10600.0,11.4666,11.4666,11.4527,11.4666,10600.0
2005-01-14 11:45:00,16.47,16.49,16.47,16.48,6400.0,11.4666,11.4806,11.4666,11.4736,6400.0
2005-01-14 11:50:00,16.48,16.48,16.46,16.46,7400.0,11.4736,11.4736,11.4597,11.4597,7400.0
2005-01-14 11:55:00,16.47,16.48,16.46,16.48,10200.0,11.4666,11.4736,11.4597,11.4736,10200.0
2005-01-14 12:00:00,16.48,16.49,16.48,16.48,12600.0,11.4736,11.4806,11.4736,11.4736,12600.0
2005-01-14 12:05:00,16.47,16.49,16.46,16.49,5600.0,11.4666,11.4806,11.4597,11.4806,5600.0
2005-01-14 12:10:00,16.49,16.49,16.48,16.49,3000.0,11.4806,11.4806,11.4736,11.4806,3000.0
2005-01-14 12:15:00,16.49,16.49,16.48,16.48,8600.0,11.4806,11.4806,11.4736,11.4736,8600.0
2005-01-14 12:20:00,16.48,16.48,16.47,16.48,8400.0,11.4736,11.4736,11.4666,11.4736,8400.0
2005-01-14 12:25:00,16.48,16.48,16.47,16.47,5800.0,11.4736,11.4736,11.4666,11.4666,5800.0
2005-01-14 12:30:00,16.47,16.49,16.47,16.49,17400.0,11.4666,11.4806,11.4666,11.4806,17400.0
2005-01-14 12:35:00,16.49,16.49,16.47,16.48,10600.0,11.4806,11.4806,11.4666,11.4736,10600.0
2005-01-14 12:40:00,16.49,16.49,16.48,16.49,5600.0,11.4806,11.4806,11.4736,11.4806,5600.0
2005-01-14 12:45:00,16.49,16.49,16.49,16.49,2800.0,11.4806,11.4806,11.4806,11.4806,2800.0
2005-01-14 12:50:00,16.49,16.49,16.49,16.49,2200.0,11.4806,11.4806,11.4806,11.4806,2200.0
2005-01-14 12:55:00,16.49,16.49,16.46,16.46,9800.0,11.4806,11.4806,11.4597,11.4597,9800.0
2005-01-14 13:00:00,16.47,16.48,16.47,16.48,15000.0,11.4666,11.4736,11.4666,11.4736,15000.0
2005-01-14 13:05:00,16.49,16.49,16.48,16.48,2400.0,11.4806,11.4806,11.4736,11.4736,2400.0
2005-01-14 13:10:00,16.48,16.5,16.46,16.46,21600.0,11.4736,11.4875,11.4597,11.4597,21600.0
2005-01-14 13:15:00,16.45,16.45,16.43,16.45,5600.0,11.4527,11.4527,11.4388,11.4527,5600.0
2005-01-14 13:20:00,16.46,16.47,16.44,16.44,3000.0,11.4597,11.4666,11.4457,11.4457,3000.0
2005-01-14 13:25:00,16.43,16.43,16.42,16.42,3400.0,11.4388,11.4388,11.4318,11.4318,3400.0
2005-01-14 13:30:00,16.42,16.45,16.42,16.45,14200.0,11.4318,11.4527,11.4318,11.4527,14200.0
2005-01-14 13:35:00,16.44,16.45,16.42,16.42,15800.0,11.4457,11.4527,11.4318,11.4318,15800.0
2005-01-14 13:40:00,16.42,16.43,16.41,16.41,6200.0,11.4318,11.4388,11.4249,11.4249,6200.0
2005-01-14 13:45:00,16.36,16.42,16.36,16.4,16600.0,11.3901,11.4318,11.3901,11.4179,16600.0
2005-01-14 13:50:00,16.41,16.42,16.4,16.42,3800.0,11.4249,11.4318,11.4179,11.4318,3800.0
2005-01-14 13:55:00,16.41,16.41,16.38,16.4,3400.0,11.4249,11.4249,11.404,11.4179,3400.0
2005-01-14 14:00:00,16.39,16.4,16.38,16.38,9800.0,11.4109,11.4179,11.404,11.404,9800.0
2005-01-14 14:05:00,16.38,16.38,16.38,16.38,26000.0,11.404,11.404,11.404,11.404,26000.0
2005-01-14 14:10:00,16.4,16.4,16.37,16.37,17600.0,11.4179,11.4179,11.397,11.397,17600.0
2005-01-14 14:15:00,16.38,16.38,16.37,16.38,6000.0,11.404,11.404,11.397,11.404,6000.0
2005-01-14 14:20:00,16.38,16.38,16.36,16.38,9600.0,11.404,11.404,11.3901,11.404,9600.0
2005-01-14 14:25:00,16.36,16.4,16.36,16.39,4200.0,11.3901,11.4179,11.3901,11.4109,4200.0
2005-01-14 14:30:00,16.39,16.45,16.39,16.45,17800.0,11.4109,11.4527,11.4109,11.4527,17800.0
2005-01-14 14:35:00,16.47,16.55,16.47,16.55,11800.0,11.4666,11.5223,11.4666,11.5223,11800.0
2005-01-14 14:40:00,16.55,16.65,16.55,16.65,25000.0,11.5223,11.592,11.5223,11.592,25000.0
2005-01-14 14:45:00,16.65,16.66,16.58,16.61,15200.0,11.592,11.5989,11.5432,11.5641,15200.0
2005-01-14 14:50:00,16.62,16.67,16.62,16.65,6400.0,11.5711,11.6059,11.5711,11.592,6400.0
2005-01-14 14:55:00,16.66,16.68,16.61,16.66,4800.0,11.5989,11.6128,11.5641,11.5989,4800.0
2005-01-14 15:00:00,16.65,16.65,16.58,16.61,6600.0,11.592,11.592,11.5432,11.5641,6600.0
2005-01-14 15:05:00,16.61,16.63,16.61,16.63,2400.0,11.5641,11.578,11.5641,11.578,2400.0
2005-01-14 15:10:00,16.62,16.62,16.61,16.61,1800.0,11.5711,11.5711,11.5641,11.5641,1800.0
2005-01-14 15:15:00,16.63,16.63,16.61,16.61,3400.0,11.578,11.578,11.5641,11.5641,3400.0
2005-01-14 15:20:00,16.61,16.66,16.61,16.65,6000.0,11.5641,11.5989,11.5641,11.592,6000.0
2005-01-14 15:25:00,16.64,16.64,16.61,16.64,5800.0,11.585,11.585,11.5641,11.585,5800.0
2005-01-14 15:30:00,16.64,16.64,16.61,16.61,7000.0,11.585,11.585,11.5641,11.5641,7000.0
2005-01-14 15:35:00,16.61,16.64,16.61,16.64,11600.0,11.5641,11.585,11.5641,11.585,11600.0
2005-01-14 15:40:00,16.67,16.72,16.67,16.7,7800.0,11.6059,11.6407,11.6059,11.6268,7800.0
2005-01-14 15:45:00,16.7,16.7,16.63,16.63,21400.0,11.6268,11.6268,11.578,11.578,21400.0
2005-01-14 15:50:00,16.64,16.65,16.63,16.65,12400.0,11.585,11.592,11.578,11.592,12400.0
2005-01-14 15:55:00,16.64,16.64,16.64,16.64,17200.0,11.585,11.585,11.585,11.585,17200.0
2005-01-18 09:30:00,16.39,16.39,16.39,16.39,27800.0,11.4109,11.4109,11.4109,11.4109,27800.0
2005-01-18 09:35:00,16.39,16.43,16.39,16.43,6800.0,11.4109,11.4388,11.4109,11.4388,6800.0
2005-01-18 09:40:00,16.44,16.54,16.44,16.54,7400.0,11.4457,11.5154,11.4457,11.5154,7400.0
2005-01-18 09:45:00,16.55,16.57,16.52,16.52,9400.0,11.5223,11.5363,11.5014,11.5014,9400.0
2005-01-18 09:50:00,16.54,16.58,16.53,16.58,2800.0,11.5154,11.5432,11.5084,11.5432,2800.0
2005-01-18 09:55:00,16.6,16.62,16.58,16.6,53600.0,11.5571,11.5711,11.5432,11.5571,53600.0
2005-01-18 10:00:00,16.6,16.65,16.6,16.65,17000.0,11.5571,11.592,11.5571,11.592,17000.0
2005-01-18 10:05:00,16.64,16.66,16.64,16.66,6200.0,11.585,11.5989,11.585,11.5989,6200.0
2005-01-18 10:10:00,16.66,16.69,16.65,16.69,7400.0,11.5989,11.6198,11.592,11.6198,7400.0
2005-01-18 10:15:00,16.69,16.7,16.69,16.7,1200.0,11.6198,11.6268,11.6198,11.6268,1200.0
2005-01-18 10:20:00,16.68,16.7,16.68,16.7,27400.0,11.6128,11.6268,11.6128,11.6268,27400.0
2005-01-18 10:25:00,16.7,16.8,16.7,16.79,7800.0,11.6268,11.6964,11.6268,11.6894,7800.0
2005-01-18 10:30:00,16.8,16.91,16.8,16.91,10800.0,11.6964,11.773,11.6964,11.773,10800.0
2005-01-18 10:35:00,16.91,16.92,16.9,16.9,3400.0,11.773,11.7799,11.766,11.766,3400.0
2005-01-18 10:40:00,16.91,16.94,16.91,16.93,8000.0,11.773,11.7939,11.773,11.7869,8000.0
2005-01-18 10:45:00,16.93,16.93,16.92,16.92,10200.0,11.7869,11.7869,11.7799,11.7799,10200.0
2005-01-18 10:50:00,16.91,16.95,16.91,16.94,6400.0,11.773,11.8008,11.773,11.7939,6400.0
2005-01-18 10:55:00,16.94,16.95,16.93,16.94,4200.0,11.7939,11.8008,11.7869,11.7939,4200.0
2005-01-18 11:00:00,16.94,16.95,16.94,16.95,4200.0,11.7939,11.8008,11.7939,11.8008,4200.0
2005-01-18 11:05:00,16.95,16.95,16.94,16.94,1400.0,11.8008,11.8008,11.7939,11.7939,1400.0
2005-01-18 11:10:00,16.93,16.93,16.93,16.93,600.0,11.7869,11.7869,11.7869,11.7869,600.0
2005-01-18 11:15:00,16.93,16.95,16.93,16.95,8000.0,11.7869,11.8008,11.7869,11.8008,8000.0
2005-01-18 11:20:00,16.95,16.96,16.94,16.95,4400.0,11.8008,11.8078,11.7939,11.8008,4400.0
2005-01-18 11:25:00,16.95,16.95,16.93,16.93,1000.0,11.8008,11.8008,11.7869,11.7869,1000.0
2005-01-18 11:30:00,16.94,16.98,16.94,16.98,56400.0,11.7939,11.8217,11.7939,11.8217,56400.0
2005-01-18 11:35:00,16.97,16.98,16.96,16.98,13800.0,11.8147,11.8217,11.8078,11.8217,13800.0
2005-01-18 11:40:00,16.98,17.0,16.98,17.0,68600.0,11.8217,11.8356,11.8217,11.8356,68600.0
2005-01-18 11:45:00,17.0,17.02,17.0,17.02,3600.0,11.8356,11.8496,11.8356,11.8496,3600.0
2005-01-18 11:50:00,17.02,17.03,17.02,17.02,2600.0,11.8496,11.8565,11.8496,11.8496,2600.0
2005-01-18 11:55:00,17.02,17.02,17.01,17.02,4000.0,11.8496,11.8496,11.8426,11.8496,4000.0
2005-01-18 12:00:00,17.02,17.03,17.01,17.02,7800.0,11.8496,11.8565,11.8426,11.8496,7800.0
2005-01-18 12:05:00,17.02,17.03,17.02,17.03,4000.0,11.8496,11.8565,11.8496,11.8565,4000.0
2005-01-18 12:10:00,17.03,17.05,17.03,17.03,6200.0,11.8565,11.8704,11.8565,11.8565,6200.0
2005-01-18 12:15:00,17.03,17.04,17.02,17.04,8800.0,11.8565,11.8635,11.8496,11.8635,8800.0
2005-01-18 12:20:00,17.04,17.05,17.04,17.05,3400.0,11.8635,11.8704,11.8635,11.8704,3400.0
2005-01-18 12:25:00,17.05,17.05,17.04,17.04,7600.0,11.8704,11.8704,11.8635,11.8635,7600.0
2005-01-18 12:30:00,17.04,17.04,17.04,17.04,1400.0,11.8635,11.8635,11.8635,11.8635,1400.0
2005-01-18 12:35:00,17.03,17.04,17.03,17.03,2800.0,11.8565,11.8635,11.8565,11.8565,2800.0
2005-01-18 12:40:00,17.03,17.03,17.0,17.0,15400.0,11.8565,11.8565,11.8356,11.8356,15400.0
2005-01-18 12:45:00,17.0,17.0,16.99,17.0,8200.0,11.8356,11.8356,11.8287,11.8356,8200.0
2005-01-18 12:50:00,16.99,16.99,16.98,16.98,2000.0,11.8287,11.8287,11.8217,11.8217,2000.0
2005-01-18 12:55:00,17.0,17.0,16.98,16.99,23600.0,11.8356,11.8356,11.8217,11.8287,23600.0
2005-01-18 13:00:00,17.0,17.04,17.0,17.04,8600.0,11.8356,11.8635,11.8356,11.8635,8600.0
2005-01-18 13:05:00,17.03,17.04,17.02,17.04,13800.0,11.8565,11.8635,11.8496,11.8635,13800.0
2005-01-18 13:10:00,17.04,17.04,17.02,17.02,6200.0,11.8635,11.8635,11.8496,11.8496,6200.0
2005-01-18 13:15:00,17.02,17.02,17.02,17.02,6000.0,11.8496,11.8496,11.8496,11.8496,6000.0
2005-01-18 13:20:00,17.02,17.02,17.0,17.02,8800.0,11.8496,11.8496,11.8356,11.8496,8800.0
2005-01-18 13:25:00,17.03,17.05,17.03,17.05,2600.0,11.8565,11.8704,11.8565,11.8704,2600.0
2005-01-18 13:30:00,17.05,17.06,17.05,17.06,5200.0,11.8704,11.8774,11.8704,11.8774,5200.0
2005-01-18 13:35:00,17.06,17.06,17.04,17.04,3400.0,11.8774,11.8774,11.8635,11.8635,3400.0
2005-01-18 13:40:00,17.04,17.09,17.04,17.09,6800.0,11.8635,11.8983,11.8635,11.8983,6800.0
2005-01-18 13:45:00,17.09,17.11,17.09,17.1,7400.0,11.8983,11.9122,11.8983,11.9053,7400.0
2005-01-18 13:50:00,17.13,17.22,17.13,17.2,28200.0,11.9261,11.9888,11.9261,11.9749,28200.0
2005-01-18 13:55:00,17.22,17.22,17.18,17.18,4400.0,11.9888,11.9888,11.9609,11.9609,4400.0
2005-01-18 14:00:00,17.18,17.18,17.18,17.18,4400.0,11.9609,11.9609,11.9609,11.9609,4400.0
2005-01-18 14:05:00,17.18,17.18,17.11,17.11,8800.0,11.9609,11.9609,11.9122,11.9122,8800.0
2005-01-18 14:10:00,17.1,17.12,17.06,17.07,5600.0,11.9053,11.9192,11.8774,11.8844,5600.0
2005-01-18 14:15:00,17.07,17.08,17.06,17.08,3400.0,11.8844,11.8913,11.8774,11.8913,3400.0
2005-01-18 14:20:00,17.08,17.08,17.07,17.07,1400.0,11.8913,11.8913,11.8844,11.8844,1400.0
2005-01-18 14:25:00,17.06,17.06,17.05,17.05,6600.0,11.8774,11.8774,11.8704,11.8704,6600.0
2005-01-18 14:30:00,17.08,17.11,17.05,17.05,9000.0,11.8913,11.9122,11.8704,11.8704,9000.0
2005-01-18 14:35:00,17.04,17.04,17.0,17.0,4400.0,11.8635,11.8635,11.8356,11.8356,4400.0
2005-01-18 14:40:00,17.0,17.0,16.99,17.0,5400.0,11.8356,11.8356,11.8287,11.8356,5400.0
2005-01-18 14:45:00,16.99,16.99,16.96,16.98,7400.0,11.8287,11.8287,11.8078,11.8217,7400.0
2005-01-18 14:50:00,16.97,17.0,16.97,16.99,4200.0,11.8147,11.8356,11.8147,11.8287,4200.0
2005-01-18 14:55:00,17.0,17.05,17.0,17.05,5000.0,11.8356,11.8704,11.8356,11.8704,5000.0
2005-01-18 15:00:00,17.04,17.05,17.03,17.05,5000.0,11.8635,11.8704,11.8565,11.8704,5000.0
2005-01-18 15:05:00,17.04,17.04,17.04,17.04,1800.0,11.8635,11.8635,11.8635,11.8635,1800.0
2005-01-18 15:10:00,17.04,17.04,17.04,17.04,1200.0,11.8635,11.8635,11.8635,11.8635,1200.0
2005-01-18 15:15:00,17.05,17.08,17.05,17.07,7200.0,11.8704,11.8913,11.8704,11.8844,7200.0
2005-01-18 15:20:00,17.07,17.07,17.06,17.06,3400.0,11.8844,11.8844,11.8774,11.8774,3400.0
2005-01-18 15:25:00,17.07,17.07,17.06,17.07,3800.0,11.8844,11.8844,11.8774,11.8844,3800.0
2005-01-18 15:30:00,17.07,17.07,17.06,17.07,9200.0,11.8844,11.8844,11.8774,11.8844,9200.0
2005-01-18 15:35:00,17.08,17.09,17.08,17.08,47200.0,11.8913,11.8983,11.8913,11.8913,47200.0
2005-01-18 15:40:00,17.08,17.11,17.08,17.11,13400.0,11.8913,11.9122,11.8913,11.9122,13400.0
2005-01-18 15:45:00,17.11,17.15,17.11,17.15,18800.0,11.9122,11.9401,11.9122,11.9401,18800.0
2005-01-18 15:50:00,17.15,17.15,17.13,17.13,33000.0,11.9401,11.9401,11.9261,11.9261,33000.0
2005-01-18 15:55:00,17.13,17.15,17.12,17.13,19000.0,11.9261,11.9401,11.9192,11.9261,19000.0
2005-01-19 09:30:00,17.21,17.21,17.21,17.21,18400.0,11.9818,11.9818,11.9818,11.9818,18400.0
2005-01-19 09:35:00,17.18,17.18,17.1,17.1,4200.0,11.9609,11.9609,11.9053,11.9053,4200.0
2005-01-19 09:40:00,17.08,17.1,17.03,17.03,4200.0,11.8913,11.9053,11.8565,11.8565,4200.0
2005-01-19 09:45:00,17.03,17.03,17.02,17.02,7000.0,11.8565,11.8565,11.8496,11.8496,7000.0
2005-01-19 09:50:00,17.03,17.04,17.03,17.04,1200.0,11.8565,11.8635,11.8565,11.8635,1200.0
2005-01-19 09:55:00,17.02,17.02,17.0,17.0,600.0,11.8496,11.8496,11.8356,11.8356,600.0
2005-01-19 10:00:00,17.0,17.08,17.0,17.08,4000.0,11.8356,11.8913,11.8356,11.8913,4000.0
2005-01-19 10:05:00,17.08,17.1,17.05,17.05,2800.0,11.8913,11.9053,11.8704,11.8704,2800.0
2005-01-19 10:10:00,17.08,17.09,17.08,17.09,4200.0,11.8913,11.8983,11.8913,11.8983,4200.0
2005-01-19 10:15:00,17.09,17.09,17.09,17.09,5200.0,11.8983,11.8983,11.8983,11.8983,5200.0
2005-01-19 10:20:00,17.09,17.1,17.08,17.08,2800.0,11.8983,11.9053,11.8913,11.8913,2800.0
2005-01-19 10:25:00,17.08,17.08,17.08,17.08,0.0,11.8913,11.8913,11.8913,11.8913,0.0
2005-01-19 10:30:00,17.08,17.08,17.08,17.08,800.0,11.8913,11.8913,11.8913,11.8913,800.0
2005-01-19 10:35:00,17.08,17.1,17.05,17.1,13200.0,11.8913,11.9053,11.8704,11.9053,13200.0
2005-01-19 10:40:00,17.09,17.09,17.05,17.05,5000.0,11.8983,11.8983,11.8704,11.8704,5000.0
2005-01-19 10:45:00,17.05,17.05,17.03,17.04,4400.0,11.8704,11.8704,11.8565,11.8635,4400.0
2005-01-19 10:50:00,17.04,17.04,17.0,17.0,3200.0,11.8635,11.8635,11.8356,11.8356,3200.0
2005-01-19 10:55:00,17.0,17.02,17.0,17.02,3200.0,11.8356,11.8496,11.8356,11.8496,3200.0
2005-01-19 11:00:00,17.02,17.02,17.0,17.02,3200.0,11.8496,11.8496,11.8356,11.8496,3200.0
2005-01-19 11:05:00,17.03,17.04,17.03,17.04,3600.0,11.8565,11.8635,11.8565,11.8635,3600.0
2005-01-19 11:10:00,17.04,17.04,17.03,17.03,8600.0,11.8635,11.8635,11.8565,11.8565,8600.0
2005-01-19 11:15:00,17.03,17.03,17.02,17.03,8200.0,11.8565,11.8565,11.8496,11.8565,8200.0
2005-01-19 11:20:00,17.02,17.02,17.0,17.01,7200.0,11.8496,11.8496,11.8356,11.8426,7200.0
2005-01-19 11:25:00,17.01,17.09,17.01,17.07,22000.0,11.8426,11.8983,11.8426,11.8844,22000.0
2005-01-19 11:30:00,17.07,17.08,17.07,17.07,8000.0,11.8844,11.8913,11.8844,11.8844,8000.0
2005-01-19 11:35:00,17.07,17.07,17.07,17.07,1200.0,11.8844,11.8844,11.8844,11.8844,1200.0
2005-01-19 11:40:00,17.07,17.07,17.04,17.05,4800.0,11.8844,11.8844,11.8635,11.8704,4800.0
2005-01-19 11:45:00,17.05,17.05,17.04,17.05,12200.0,11.8704,11.8704,11.8635,11.8704,12200.0
2005-01-19 11:50:00,17.05,17.05,17.04,17.04,1400.0,11.8704,11.8704,11.8635,11.8635,1400.0
2005-01-19 11:55:00,17.04,17.04,17.04,17.04,600.0,11.8635,11.8635,11.8635,11.8635,600.0
2005-01-19 12:00:00,17.04,17.04,17.04,17.04,0.0,11.8635,11.8635,11.8635,11.8635,0.0
2005-01-19 12:05:00,17.04,17.04,17.03,17.03,3000.0,11.8635,11.8635,11.8565,11.8565,3000.0
2005-01-19 12:10:00,17.04,17.04,17.04,17.04,3800.0,11.8635,11.8635,11.8635,11.8635,3800.0
2005-01-19 12:15:00,17.04,17.04,17.03,17.03,1400.0,11.8635,11.8635,11.8565,11.8565,1400.0
2005-01-19 12:20:00,17.03,17.03,17.01,17.01,9200.0,11.8565,11.8565,11.8426,11.8426,9200.0
2005-01-19 12:25:00,17.0,17.0,17.0,17.0,400.0,11.8356,11.8356,11.8356,11.8356,400.0
2005-01-19 12:30:00,17.0,17.0,17.0,17.0,1200.0,11.8356,11.8356,11.8356,11.8356,1200.0
2005-01-19 12:35:00,16.99,16.99,16.99,16.99,5800.0,11.8287,11.8287,11.8287,11.8287,5800.0
2005-01-19 12:40:00,16.98,16.98,16.98,16.98,5200.0,11.8217,11.8217,11.8217,11.8217,5200.0
2005-01-19 12:45:00,16.98,17.03,16.98,17.02,3000.0,11.8217,11.8565,11.8217,11.8496,3000.0
2005-01-19 12:50:00,17.01,17.02,17.0,17.01,6600.0,11.8426,11.8496,11.8356,11.8426,6600.0
2005-01-19 12:55:00,17.01,17.01,17.01,17.01,2600.0,11.8426,11.8426,11.8426,11.8426,2600.0
2005-01-19 13:00:00,17.02,17.02,17.0,17.0,1600.0,11.8496,11.8496,11.8356,11.8356,1600.0
2005-01-19 13:05:00,17.0,17.0,17.0,17.0,4200.0,11.8356,11.8356,11.8356,11.8356,4200.0
2005-01-19 13:10:00,17.0,17.0,17.0,17.0,4200.0,11.8356,11.8356,11.8356,11.8356,4200.0
2005-01-19 13:15:00,17.0,17.0,17.0,17.0,5400.0,11.8356,11.8356,11.8356,11.8356,5400.0
2005-01-19 13:20:00,17.0,17.02,17.0,17.0,3000.0,11.8356,11.8496,11.8356,11.8356,3000.0
2005-01-19 13:25:00,17.0,17.0,17.0,17.0,200.0,11.8356,11.8356,11.8356,11.8356,200.0
2005-01-19 13:30:00,17.0,17.0,17.0,17.0,5000.0,11.8356,11.8356,11.8356,11.8356,5000.0
2005-01-19 13:35:00,17.0,17.0,17.0,17.0,2600.0,11.8356,11.8356,11.8356,11.8356,2600.0
2005-01-19 13:40:00,17.0,17.0,17.0,17.0,4400.0,11.8356,11.8356,11.8356,11.8356,4400.0
2005-01-19 13:45:00,17.0,17.01,17.0,17.0,600.0,11.8356,11.8426,11.8356,11.8356,600.0
2005-01-19 13:50:00,17.01,17.02,17.0,17.0,4800.0,11.8426,11.8496,11.8356,11.8356,4800.0
2005-01-19 13:55:00,17.0,17.0,17.0,17.0,1400.0,11.8356,11.8356,11.8356,11.8356,1400.0
2005-01-19 14:00:00,17.0,17.01,17.0,17.0,4600.0,11.8356,11.8426,11.8356,11.8356,4600.0
2005-01-19 14:05:00,17.0,17.0,17.0,17.0,1200.0,11.8356,11.8356,11.8356,11.8356,1200.0
2005-01-19 14:10:00,17.0,17.01,17.0,17.01,4400.0,11.8356,11.8426,11.8356,11.8426,4400.0
2005-01-19 14:15:00,17.0,17.0,17.0,17.0,6200.0,11.8356,11.8356,11.8356,11.8356,6200.0
2005-01-19 14:20:00,17.0,17.0,17.0,17.0,7000.0,11.8356,11.8356,11.8356,11.8356,7000.0
2005-01-19 14:25:00,17.0,17.04,17.0,17.04,22200.0,11.8356,11.8635,11.8356,11.8635,22200.0
2005-01-19 14:30:00,17.04,17.05,17.04,17.04,1600.0,11.8635,11.8704,11.8635,11.8635,1600.0
2005-01-19 14:35:00,17.04,17.04,17.03,17.03,1800.0,11.8635,11.8635,11.8565,11.8565,1800.0
2005-01-19 14:40:00,17.02,17.02,17.0,17.0,4000.0,11.8496,11.8496,11.8356,11.8356,4000.0
2005-01-19 14:45:00,17.0,17.03,17.0,17.0,8000.0,11.8356,11.8565,11.8356,11.8356,8000.0
2005-01-19 14:50:00,17.0,17.0,17.0,17.0,4400.0,11.8356,11.8356,11.8356,11.8356,4400.0
2005-01-19 14:55:00,17.0,17.0,17.0,17.0,5200.0,11.8356,11.8356,11.8356,11.8356,5200.0
2005-01-19 15:00:00,17.01,17.03,17.01,17.01,3400.0,11.8426,11.8565,11.8426,11.8426,3400.0
2005-01-19 15:05:00,17.01,17.02,17.0,17.0,5000.0,11.8426,11.8496,11.8356,11.8356,5000.0
2005-01-19 15:10:00,17.0,17.01,17.0,17.0,15200.0,11.8356,11.8426,11.8356,11.8356,15200.0
2005-01-19 15:15:00,17.0,17.0,17.0,17.0,12800.0,11.8356,11.8356,11.8356,11.8356,12800.0
2005-01-19 15:20:00,17.0,17.0,16.99,16.99,7400.0,11.8356,11.8356,11.8287,11.8287,7400.0
2005-01-19 15:25:00,16.99,16.99,16.97,16.97,14200.0,11.8287,11.8287,11.8147,11.8147,14200.0
2005-01-19 15:30:00,16.97,16.97,16.95,16.95,9000.0,11.8147,11.8147,11.8008,11.8008,9000.0
2005-01-19 15:35:00,16.95,16.96,16.95,16.95,13800.0,11.8008,11.8078,11.8008,11.8008,13800.0
2005-01-19 15:40:00,16.95,16.96,16.95,16.95,15800.0,11.8008,11.8078,11.8008,11.8008,15800.0
2005-01-19 15:45:00,16.95,16.96,16.93,16.93,17800.0,11.8008,11.8078,11.7869,11.7869,17800.0
2005-01-19 15:50:00,16.93,16.93,16.89,16.89,19800.0,11.7869,11.7869,11.759,11.759,19800.0
2005-01-19 15:55:00,16.88,16.93,16.88,16.93,18000.0,11.7521,11.7869,11.7521,11.7869,18000.0
2005-01-20 09:30:00,16.73,16.73,16.7,16.73,20600.0,11.6477,11.6477,11.6268,11.6477,20600.0
2005-01-20 09:35:00,16.73,16.77,16.73,16.77,33400.0,11.6477,11.6755,11.6477,11.6755,33400.0
2005-01-20 09:40:00,16.77,16.78,16.77,16.78,13400.0,11.6755,11.6825,11.6755,11.6825,13400.0
2005-01-20 09:45:00,16.78,16.78,16.75,16.77,16800.0,11.6825,11.6825,11.6616,11.6755,16800.0
2005-01-20 09:50:00,16.78,16.84,16.78,16.84,10600.0,11.6825,11.7242,11.6825,11.7242,10600.0
2005-01-20 09:55:00,16.85,16.9,16.85,16.9,21200.0,11.7312,11.766,11.7312,11.766,21200.0
2005-01-20 10:00:00,16.88,16.9,16.88,16.9,16200.0,11.7521,11.766,11.7521,11.766,16200.0
2005-01-20 10:05:00,16.9,16.91,16.9,16.91,6800.0,11.766,11.773,11.766,11.773,6800.0
2005-01-20 10:10:00,16.91,16.92,16.91,16.91,10000.0,11.773,11.7799,11.773,11.773,10000.0
2005-01-20 10:15:00,16.91,16.95,16.89,16.9,22800.0,11.773,11.8008,11.759,11.766,22800.0
2005-01-20 10:20:00,16.9,16.9,16.89,16.89,3200.0,11.766,11.766,11.759,11.759,3200.0
2005-01-20 10:25:00,16.86,16.88,16.86,16.86,19800.0,11.7382,11.7521,11.7382,11.7382,19800.0
2005-01-20 10:30:00,16.86,16.86,16.86,16.86,8600.0,11.7382,11.7382,11.7382,11.7382,8600.0
2005-01-20 10:35:00,16.86,16.86,16.84,16.86,5600.0,11.7382,11.7382,11.7242,11.7382,5600.0
2005-01-20 10:40:00,16.86,16.87,16.86,16.87,11400.0,11.7382,11.7451,11.7382,11.7451,11400.0
2005-01-20 10:45:00,16.88,16.93,16.88,16.93,7800.0,11.7521,11.7869,11.7521,11.7869,7800.0
2005-01-20 10:50:00,16.9,16.91,16.89,16.9,14600.0,11.766,11.773,11.759,11.766,14600.0
2005-01-20 10:55:00,16.92,16.95,16.91,16.91,17600.0,11.7799,11.8008,11.773,11.773,17600.0
2005-01-20 11:00:00,16.95,17.04,16.95,17.0,22200.0,11.8008,11.8635,11.8008,11.8356,22200.0
2005-01-20 11:05:00,16.98,17.02,16.98,17.0,15800.0,11.8217,11.8496,11.8217,11.8356,15800.0
2005-01-20 11:10:00,17.0,17.01,16.98,16.99,26600.0,11.8356,11.8426,11.8217,11.8287,26600.0
2005-01-20 11:15:00,16.99,16.99,16.96,16.96,6600.0,11.8287,11.8287,11.8078,11.8078,6600.0
2005-01-20 11:20:00,16.95,16.95,16.95,16.95,2000.0,11.8008,11.8008,11.8008,11.8008,2000.0
2005-01-20 11:25:00,16.94,16.95,16.93,16.95,7200.0,11.7939,11.8008,11.7869,11.8008,7200.0
2005-01-20 11:30:00,16.95,16.95,16.93,16.94,4800.0,11.8008,11.8008,11.7869,11.7939,4800.0
2005-01-20 11:35:00,16.96,16.99,16.95,16.98,10200.0,11.8078,11.8287,11.8008,11.8217,10200.0
2005-01-20 11:40:00,16.99,17.0,16.98,17.0,8600.0,11.8287,11.8356,11.8217,11.8356,8600.0
2005-01-20 11:45:00,16.99,17.02,16.98,17.02,21600.0,11.8287,11.8496,11.8217,11.8496,21600.0
2005-01-20 11:50:00,17.01,17.01,16.96,17.0,26600.0,11.8426,11.8426,11.8078,11.8356,26600.0
2005-01-20 11:55:00,17.0,17.0,16.97,16.97,1200.0,11.8356,11.8356,11.8147,11.8147,1200.0
2005-01-20 12:00:00,16.98,16.99,16.93,16.93,9600.0,11.8217,11.8287,11.7869,11.7869,9600.0
2005-01-20 12:05:00,16.93,16.94,16.93,16.94,6800.0,11.7869,11.7939,11.7869,11.7939,6800.0
2005-01-20 12:10:00,16.93,16.96,16.93,16.96,17800.0,11.7869,11.8078,11.7869,11.8078,17800.0
2005-01-20 12:15:00,16.95,16.95,16.94,16.94,22600.0,11.8008,11.8008,11.7939,11.7939,22600.0
2005-01-20 12:20:00,16.94,16.95,16.92,16.95,9200.0,11.7939,11.8008,11.7799,11.8008,9200.0
2005-01-20 12:25:00,16.93,16.93,16.91,16.91,5800.0,11.7869,11.7869,11.773,11.773,5800.0
2005-01-20 12:30:00,16.91,16.92,16.91,16.91,6000.0,11.773,11.7799,11.773,11.773,6000.0
2005-01-20 12:35:00,16.91,16.91,16.9,16.9,6600.0,11.773,11.773,11.766,11.766,6600.0
2005-01-20 12:40:00,16.9,16.9,16.89,16.9,4400.0,11.766,11.766,11.759,11.766,4400.0
2005-01-20 12:45:00,16.88,16.92,16.88,16.91,5200.0,11.7521,11.7799,11.7521,11.773,5200.0
2005-01-20 12:50:00,16.91,16.91,16.88,16.89,4000.0,11.773,11.773,11.7521,11.759,4000.0
2005-01-20 12:55:00,16.9,16.92,16.9,16.91,13000.0,11.766,11.7799,11.766,11.773,13000.0
2005-01-20 13:00:00,16.91,16.93,16.91,16.93,13200.0,11.773,11.7869,11.773,11.7869,13200.0
2005-01-20 13:05:00,16.93,16.93,16.92,16.92,5200.0,11.7869,11.7869,11.7799,11.7799,5200.0
2005-01-20 13:10:00,16.91,16.91,16.85,16.86,7200.0,11.773,11.773,11.7312,11.7382,7200.0
2005-01-20 13:15:00,16.86,16.86,16.84,16.85,10800.0,11.7382,11.7382,11.7242,11.7312,10800.0
2005-01-20 13:20:00,16.85,16.85,16.83,16.85,20800.0,11.7312,11.7312,11.7173,11.7312,20800.0
2005-01-20 13:25:00,16.85,16.89,16.85,16.89,5200.0,11.7312,11.759,11.7312,11.759,5200.0
2005-01-20 13:30:00,16.89,16.89,16.87,16.88,11800.0,11.759,11.759,11.7451,11.7521,11800.0
2005-01-20 13:35:00,16.88,16.89,16.88,16.89,16600.0,11.7521,11.759,11.7521,11.759,16600.0
2005-01-20 13:40:00,16.89,16.9,16.88,16.88,26200.0,11.759,11.766,11.7521,11.7521,26200.0
2005-01-20 13:45:00,16.88,16.9,16.88,16.9,6800.0,11.7521,11.766,11.7521,11.766,6800.0
2005-01-20 13:50:00,16.91,16.91,16.91,16.91,19200.0,11.773,11.773,11.773,11.773,19200.0
2005-01-20 13:55:00,16.91,16.91,16.89,16.91,4400.0,11.773,11.773,11.759,11.773,4400.0
2005-01-20 14:00:00,16.92,16.93,16.91,16.93,7600.0,11.7799,11.7869,11.773,11.7869,7600.0
2005-01-20 14:05:00,16.93,16.94,16.93,16.94,5200.0,11.7869,11.7939,11.7869,11.7939,5200.0
2005-01-20 14:10:00,16.96,16.96,16.94,16.96,4000.0,11.8078,11.8078,11.7939,11.8078,4000.0
2005-01-20 14:15:00,16.96,16.98,16.9,16.9,10200.0,11.8078,11.8217,11.766,11.766,10200.0
2005-01-20 14:20:00,16.9,16.93,16.9,16.93,11400.0,11.766,11.7869,11.766,11.7869,11400.0
2005-01-20 14:25:00,16.92,16.93,16.92,16.92,4400.0,11.7799,11.7869,11.7799,11.7799,4400.0
2005-01-20 14:30:00,16.92,16.92,16.91,16.92,4200.0,11.7799,11.7799,11.773,11.7799,4200.0
2005-01-20 14:35:00,16.92,16.92,16.89,16.92,11800.0,11.7799,11.7799,11.759,11.7799,11800.0
2005-01-20 14:40:00,16.92,16.92,16.91,16.91,6600.0,11.7799,11.7799,11.773,11.773,6600.0
2005-01-20 14:45:00,16.95,16.95,16.84,16.85,36800.0,11.8008,11.8008,11.7242,11.7312,36800.0
2005-01-20 14:50:00,16.91,16.91,16.9,16.91,30000.0,11.773,11.773,11.766,11.773,30000.0
2005-01-20 14:55:00,16.92,16.92,16.92,16.92,4800.0,11.7799,11.7799,11.7799,11.7799,4800.0
2005-01-20 15:00:00,16.92,16.93,16.9,16.91,11200.0,11.7799,11.7869,11.766,11.773,11200.0
2005-01-20 15:05:00,16.91,16.91,16.91,16.91,7000.0,11.773,11.773,11.773,11.773,7000.0
2005-01-20 15:10:00,16.91,16.92,16.9,16.9,6600.0,11.773,11.7799,11.766,11.766,6600.0
2005-01-20 15:15:00,16.9,16.9,16.9,16.9,7400.0,11.766,11.766,11.766,11.766,7400.0
2005-01-20 15:20:00,16.9,16.9,16.89,16.89,9000.0,11.766,11.766,11.759,11.759,9000.0
2005-01-20 15:25:00,16.9,16.9,16.88,16.88,10800.0,11.766,11.766,11.7521,11.7521,10800.0
2005-01-20 15:30:00,16.88,16.89,16.88,16.88,10200.0,11.7521,11.759,11.7521,11.7521,10200.0
2005-01-20 15:35:00,16.89,16.89,16.88,16.89,9000.0,11.759,11.759,11.7521,11.759,9000.0
2005-01-20 15:40:00,16.89,16.93,16.89,16.91,19400.0,11.759,11.7869,11.759,11.773,19400.0
2005-01-20 15:45:00,16.9,16.9,16.88,16.88,8200.0,11.766,11.766,11.7521,11.7521,8200.0
2005-01-20 15:50:00,16.88,16.88,16.86,16.86,12600.0,11.7521,11.7521,11.7382,11.7382,12600.0
2005-01-20 15:55:00,16.86,16.88,16.86,16.88,35800.0,11.7382,11.7521,11.7382,11.7521,35800.0
2005-01-21 09:30:00,16.93,16.93,16.93,16.93,11800.0,11.7869,11.7869,11.7869,11.7869,11800.0
2005-01-21 09:35:00,16.93,16.95,16.93,16.95,1200.0,11.7869,11.8008,11.7869,11.8008,1200.0
2005-01-21 09:40:00,16.95,16.95,16.95,16.95,6400.0,11.8008,11.8008,11.8008,11.8008,6400.0
2005-01-21 09:45:00,16.93,16.93,16.9,16.9,10000.0,11.7869,11.7869,11.766,11.766,10000.0
2005-01-21 09:50:00,16.9,16.9,16.88,16.88,14000.0,11.766,11.766,11.7521,11.7521,14000.0
2005-01-21 09:55:00,16.88,16.92,16.88,16.92,16400.0,11.7521,11.7799,11.7521,11.7799,16400.0
2005-01-21 10:00:00,16.92,16.93,16.9,16.91,18400.0,11.7799,11.7869,11.766,11.773,18400.0
2005-01-21 10:05:00,16.91,16.96,16.91,16.95,38200.0,11.773,11.8078,11.773,11.8008,38200.0
2005-01-21 10:10:00,16.95,16.95,16.95,16.95,8800.0,11.8008,11.8008,11.8008,11.8008,8800.0
2005-01-21 10:15:00,16.94,16.95,16.93,16.95,32200.0,11.7939,11.8008,11.7869,11.8008,32200.0
2005-01-21 10:20:00,16.96,16.99,16.96,16.97,15200.0,11.8078,11.8287,11.8078,11.8147,15200.0
2005-01-21 10:25:00,16.97,17.0,16.97,17.0,6200.0,11.8147,11.8356,11.8147,11.8356,6200.0
2005-01-21 10:30:00,16.99,17.0,16.97,16.99,20800.0,11.8287,11.8356,11.8147,11.8287,20800.0
2005-01-21 10:35:00,16.99,17.0,16.99,16.99,10600.0,11.8287,11.8356,11.8287,11.8287,10600.0
2005-01-21 10:40:00,16.99,16.99,16.99,16.99,11600.0,11.8287,11.8287,11.8287,11.8287,11600.0
2005-01-21 10:45:00,16.99,16.99,16.98,16.98,4000.0,11.8287,11.8287,11.8217,11.8217,4000.0
2005-01-21 10:50:00,16.98,16.98,16.98,16.98,1800.0,11.8217,11.8217,11.8217,11.8217,1800.0
2005-01-21 10:55:00,16.97,17.02,16.97,17.02,40200.0,11.8147,11.8496,11.8147,11.8496,40200.0
2005-01-21 11:00:00,17.02,17.02,17.0,17.0,10800.0,11.8496,11.8496,11.8356,11.8356,10800.0
2005-01-21 11:05:00,17.0,17.0,16.98,17.0,13600.0,11.8356,11.8356,11.8217,11.8356,13600.0
2005-01-21 11:10:00,17.0,17.0,16.95,17.0,49000.0,11.8356,11.8356,11.8008,11.8356,49000.0
2005-01-21 11:15:00,16.99,17.0,16.99,17.0,4000.0,11.8287,11.8356,11.8287,11.8356,4000.0
2005-01-21 11:20:00,17.01,17.04,17.01,17.04,31600.0,11.8426,11.8635,11.8426,11.8635,31600.0
2005-01-21 11:25:00,17.05,17.05,17.02,17.02,11000.0,11.8704,11.8704,11.8496,11.8496,11000.0
2005-01-21 11:30:00,17.01,17.02,17.01,17.02,11400.0,11.8426,11.8496,11.8426,11.8496,11400.0
2005-01-21 11:35:00,17.01,17.02,17.0,17.0,22000.0,11.8426,11.8496,11.8356,11.8356,22000.0
2005-01-21 11:40:00,16.99,17.0,16.98,17.0,15600.0,11.8287,11.8356,11.8217,11.8356,15600.0
2005-01-21 11:45:00,17.0,17.04,17.0,17.04,24600.0,11.8356,11.8635,11.8356,11.8635,24600.0
2005-01-21 11:50:00,17.04,17.06,17.04,17.06,5600.0,11.8635,11.8774,11.8635,11.8774,5600.0
2005-01-21 11:55:00,17.05,17.05,17.03,17.03,2800.0,11.8704,11.8704,11.8565,11.8565,2800.0
2005-01-21 12:00:00,17.03,17.03,17.01,17.01,1800.0,11.8565,11.8565,11.8426,11.8426,1800.0
2005-01-21 12:05:00,17.01,17.02,17.01,17.02,8400.0,11.8426,11.8496,11.8426,11.8496,8400.0
2005-01-21 12:10:00,17.0,17.0,17.0,17.0,73000.0,11.8356,11.8356,11.8356,11.8356,73000.0
2005-01-21 12:15:00,16.99,16.99,16.98,16.98,1600.0,11.8287,11.8287,11.8217,11.8217,1600.0
2005-01-21 12:20:00,16.98,16.98,16.98,16.98,0.0,11.8217,11.8217,11.8217,11.8217,0.0
2005-01-21 12:25:00,16.98,16.98,16.97,16.97,3400.0,11.8217,11.8217,11.8147,11.8147,3400.0
2005-01-21 12:30:00,16.97,16.97,16.95,16.95,6200.0,11.8147,11.8147,11.8008,11.8008,6200.0
2005-01-21 12:35:00,16.94,16.94,16.91,16.92,8200.0,11.7939,11.7939,11.773,11.7799,8200.0
2005-01-21 12:40:00,16.92,16.97,16.92,16.97,5800.0,11.7799,11.8147,11.7799,11.8147,5800.0
2005-01-21 12:45:00,16.97,16.97,16.97,16.97,1600.0,11.8147,11.8147,11.8147,11.8147,1600.0
2005-01-21 12:50:00,16.98,16.98,16.95,16.96,12200.0,11.8217,11.8217,11.8008,11.8078,12200.0
2005-01-21 12:55:00,16.96,16.98,16.96,16.97,2400.0,11.8078,11.8217,11.8078,11.8147,2400.0
2005-01-21 13:00:00,16.97,17.0,16.96,16.97,2600.0,11.8147,11.8356,11.8078,11.8147,2600.0
2005-01-21 13:05:00,16.96,16.97,16.96,16.97,25400.0,11.8078,11.8147,11.8078,11.8147,25400.0
2005-01-21 13:10:00,16.97,16.97,16.96,16.97,12000.0,11.8147,11.8147,11.8078,11.8147,12000.0
2005-01-21 13:15:00,16.97,16.97,16.97,16.97,2800.0,11.8147,11.8147,11.8147,11.8147,2800.0
2005-01-21 13:20:00,16.97,16.97,16.95,16.96,12200.0,11.8147,11.8147,11.8008,11.8078,12200.0
2005-01-21 13:25:00,16.95,16.95,16.92,16.92,5200.0,11.8008,11.8008,11.7799,11.7799,5200.0
2005-01-21 13:30:00,16.91,16.91,16.9,16.9,3000.0,11.773,11.773,11.766,11.766,3000.0
2005-01-21 13:35:00,16.9,16.9,16.88,16.88,5600.0,11.766,11.766,11.7521,11.7521,5600.0
2005-01-21 13:40:00,16.88,16.88,16.87,16.88,23000.0,11.7521,11.7521,11.7451,11.7521,23000.0
2005-01-21 13:45:00,16.88,16.89,16.81,16.81,40800.0,11.7521,11.759,11.7033,11.7033,40800.0
2005-01-21 13:50:00,16.81,16.81,16.74,16.75,11600.0,11.7033,11.7033,11.6546,11.6616,11600.0
2005-01-21 13:55:00,16.78,16.84,16.78,16.84,9000.0,11.6825,11.7242,11.6825,11.7242,9000.0
2005-01-21 14:00:00,16.83,16.84,16.81,16.81,2600.0,11.7173,11.7242,11.7033,11.7033,2600.0
2005-01-21 14:05:00,16.81,16.86,16.81,16.86,38600.0,11.7033,11.7382,11.7033,11.7382,38600.0
2005-01-21 14:10:00,16.86,16.86,16.85,16.85,17200.0,11.7382,11.7382,11.7312,11.7312,17200.0
2005-01-21 14:15:00,16.86,16.88,16.86,16.88,25200.0,11.7382,11.7521,11.7382,11.7521,25200.0
2005-01-21 14:20:00,16.89,16.89,16.88,16.88,3200.0,11.759,11.759,11.7521,11.7521,3200.0
2005-01-21 14:25:00,16.88,16.9,16.88,16.9,7000.0,11.7521,11.766,11.7521,11.766,7000.0
2005-01-21 14:30:00,16.9,16.9,16.9,16.9,3000.0,11.766,11.766,11.766,11.766,3000.0
2005-01-21 14:35:00,16.9,16.9,16.9,16.9,3200.0,11.766,11.766,11.766,11.766,3200.0
2005-01-21 14:40:00,16.89,16.89,16.89,16.89,800.0,11.759,11.759,11.759,11.759,800.0
2005-01-21 14:45:00,16.88,16.88,16.86,16.86,5400.0,11.7521,11.7521,11.7382,11.7382,5400.0
2005-01-21 14:50:00,16.86,16.86,16.82,16.82,5400.0,11.7382,11.7382,11.7103,11.7103,5400.0
2005-01-21 14:55:00,16.81,16.81,16.79,16.8,10400.0,11.7033,11.7033,11.6894,11.6964,10400.0
2005-01-21 15:00:00,16.81,16.84,16.81,16.81,4200.0,11.7033,11.7242,11.7033,11.7033,4200.0
2005-01-21 15:05:00,16.81,16.81,16.81,16.81,3400.0,11.7033,11.7033,11.7033,11.7033,3400.0
2005-01-21 15:10:00,16.81,16.84,16.81,16.82,14800.0,11.7033,11.7242,11.7033,11.7103,14800.0
2005-01-21 15:15:00,16.82,16.84,16.82,16.84,10000.0,11.7103,11.7242,11.7103,11.7242,10000.0
2005-01-21 15:20:00,16.83,16.83,16.82,16.83,7000.0,11.7173,11.7173,11.7103,11.7173,7000.0
2005-01-21 15:25:00,16.83,16.83,16.83,16.83,13600.0,11.7173,11.7173,11.7173,11.7173,13600.0
2005-01-21 15:30:00,16.84,16.84,16.84,16.84,2800.0,11.7242,11.7242,11.7242,11.7242,2800.0
2005-01-21 15:35:00,16.84,16.84,16.82,16.82,7000.0,11.7242,11.7242,11.7103,11.7103,7000.0
2005-01-21 15:40:00,16.82,16.82,16.8,16.8,5200.0,11.7103,11.7103,11.6964,11.6964,5200.0
2005-01-21 15:45:00,16.8,16.8,16.8,16.8,10800.0,11.6964,11.6964,11.6964,11.6964,10800.0
2005-01-21 15:50:00,16.8,16.81,16.8,16.81,21800.0,11.6964,11.7033,11.6964,11.7033,21800.0
2005-01-21 15:55:00,16.81,16.84,16.81,16.84,10800.0,11.7033,11.7242,11.7033,11.7242,10800.0
2005-01-24 09:30:00,16.83,16.83,16.82,16.82,3400.0,11.7173,11.7173,11.7103,11.7103,3400.0
2005-01-24 09:35:00,16.82,16.89,16.82,16.89,2400.0,11.7103,11.759,11.7103,11.759,2400.0
2005-01-24 09:40:00,16.88,16.9,16.86,16.86,3000.0,11.7521,11.766,11.7382,11.7382,3000.0
2005-01-24 09:45:00,16.86,16.86,16.83,16.83,10000.0,11.7382,11.7382,11.7173,11.7173,10000.0
2005-01-24 09:50:00,16.83,16.83,16.83,16.83,17800.0,11.7173,11.7173,11.7173,11.7173,17800.0
2005-01-24 09:55:00,16.83,16.84,16.82,16.82,25800.0,11.7173,11.7242,11.7103,11.7103,25800.0
2005-01-24 10:00:00,16.82,16.83,16.82,16.83,13400.0,11.7103,11.7173,11.7103,11.7173,13400.0
2005-01-24 10:05:00,16.83,16.85,16.83,16.85,21000.0,11.7173,11.7312,11.7173,11.7312,21000.0
2005-01-24 10:10:00,16.85,16.9,16.85,16.89,53000.0,11.7312,11.766,11.7312,11.759,53000.0
2005-01-24 10:15:00,16.89,16.91,16.89,16.91,40200.0,11.759,11.773,11.759,11.773,40200.0
2005-01-24 10:20:00,16.91,16.97,16.91,16.96,13200.0,11.773,11.8147,11.773,11.8078,13200.0
2005-01-24 10:25:00,16.96,16.96,16.95,16.95,5800.0,11.8078,11.8078,11.8008,11.8008,5800.0
2005-01-24 10:30:00,16.95,16.95,16.9,16.9,29600.0,11.8008,11.8008,11.766,11.766,29600.0
2005-01-24 10:35:00,16.9,16.91,16.89,16.89,9800.0,11.766,11.773,11.759,11.759,9800.0
2005-01-24 10:40:00,16.89,16.89,16.89,16.89,7600.0,11.759,11.759,11.759,11.759,7600.0
2005-01-24 10:45:00,16.89,16.89,16.88,16.89,4400.0,11.759,11.759,11.7521,11.759,4400.0
2005-01-24 10:50:00,16.89,16.89,16.86,16.86,27800.0,11.759,11.759,11.7382,11.7382,27800.0
2005-01-24 10:55:00,16.86,16.86,16.83,16.85,32000.0,11.7382,11.7382,11.7173,11.7312,32000.0
2005-01-24 11:00:00,16.85,16.86,16.85,16.85,42800.0,11.7312,11.7382,11.7312,11.7312,42800.0
2005-01-24 11:05:00,16.85,16.85,16.81,16.82,5200.0,11.7312,11.7312,11.7033,11.7103,5200.0
2005-01-24 11:10:00,16.81,16.83,16.81,16.81,9400.0,11.7033,11.7173,11.7033,11.7033,9400.0
2005-01-24 11:15:00,16.81,16.85,16.8,16.85,8800.0,11.7033,11.7312,11.6964,11.7312,8800.0
2005-01-24 11:20:00,16.87,16.87,16.85,16.86,8400.0,11.7451,11.7451,11.7312,11.7382,8400.0
2005-01-24 11:25:00,16.86,16.86,16.82,16.82,16800.0,11.7382,11.7382,11.7103,11.7103,16800.0
2005-01-24 11:30:00,16.81,16.85,16.81,16.85,9200.0,11.7033,11.7312,11.7033,11.7312,9200.0
2005-01-24 11:35:00,16.85,16.85,16.83,16.83,8600.0,11.7312,11.7312,11.7173,11.7173,8600.0
2005-01-24 11:40:00,16.83,16.83,16.82,16.82,6400.0,11.7173,11.7173,11.7103,11.7103,6400.0
2005-01-24 11:45:00,16.82,16.82,16.82,16.82,6800.0,11.7103,11.7103,11.7103,11.7103,6800.0
2005-01-24 11:50:00,16.82,16.82,16.81,16.81,4200.0,11.7103,11.7103,11.7033,11.7033,4200.0
2005-01-24 11:55:00,16.81,16.83,16.81,16.83,13600.0,11.7033,11.7173,11.7033,11.7173,13600.0
2005-01-24 12:00:00,16.84,16.85,16.83,16.84,13600.0,11.7242,11.7312,11.7173,11.7242,13600.0
2005-01-24 12:05:00,16.83,16.83,16.81,16.81,5600.0,11.7173,11.7173,11.7033,11.7033,5600.0
2005-01-24 12:10:00,16.8,16.8,16.79,16.79,9800.0,11.6964,11.6964,11.6894,11.6894,9800.0
2005-01-24 12:15:00,16.79,16.85,16.79,16.85,20200.0,11.6894,11.7312,11.6894,11.7312,20200.0
2005-01-24 12:20:00,16.85,16.85,16.84,16.84,5800.0,11.7312,11.7312,11.7242,11.7242,5800.0
2005-01-24 12:25:00,16.84,16.84,16.84,16.84,5600.0,11.7242,11.7242,11.7242,11.7242,5600.0
2005-01-24 12:30:00,16.84,16.85,16.83,16.85,19000.0,11.7242,11.7312,11.7173,11.7312,19000.0
2005-01-24 12:35:00,16.85,16.86,16.85,16.86,24200.0,11.7312,11.7382,11.7312,11.7382,24200.0
2005-01-24 12:40:00,16.86,16.86,16.85,16.85,7200.0,11.7382,11.7382,11.7312,11.7312,7200.0
2005-01-24 12:45:00,16.85,16.86,16.85,16.86,20800.0,11.7312,11.7382,11.7312,11.7382,20800.0
2005-01-24 12:50:00,16.85,16.89,16.85,16.89,20000.0,11.7312,11.759,11.7312,11.759,20000.0
2005-01-24 12:55:00,16.88,16.89,16.88,16.89,2400.0,11.7521,11.759,11.7521,11.759,2400.0
2005-01-24 13:00:00,16.89,16.89,16.88,16.88,4800.0,11.759,11.759,11.7521,11.7521,4800.0
2005-01-24 13:05:00,16.88,16.88,16.88,16.88,400.0,11.7521,11.7521,11.7521,11.7521,400.0
2005-01-24 13:10:00,16.88,16.89,16.88,16.89,5600.0,11.7521,11.759,11.7521,11.759,5600.0
2005-01-24 13:15:00,16.89,16.89,16.86,16.88,4800.0,11.759,11.759,11.7382,11.7521,4800.0
2005-01-24 13:20:00,16.88,16.89,16.87,16.88,3800.0,11.7521,11.759,11.7451,11.7521,3800.0
2005-01-24 13:25:00,16.86,16.88,16.86,16.87,6000.0,11.7382,11.7521,11.7382,11.7451,6000.0
2005-01-24 13:30:00,16.87,16.91,16.87,16.9,12800.0,11.7451,11.773,11.7451,11.766,12800.0
2005-01-24 13:35:00,16.9,16.92,16.9,16.91,6800.0,11.766,11.7799,11.766,11.773,6800.0
2005-01-24 13:40:00,16.91,16.91,16.9,16.9,3600.0,11.773,11.773,11.766,11.766,3600.0
2005-01-24 13:45:00,16.89,16.89,16.89,16.89,400.0,11.759,11.759,11.759,11.759,400.0
2005-01-24 13:50:00,16.9,16.92,16.9,16.91,38200.0,11.766,11.7799,11.766,11.773,38200.0
2005-01-24 13:55:00,16.91,16.93,16.91,16.92,38200.0,11.773,11.7869,11.773,11.7799,38200.0
2005-01-24 14:00:00,16.92,16.93,16.92,16.93,13600.0,11.7799,11.7869,11.7799,11.7869,13600.0
2005-01-24 14:05:00,16.93,16.93,16.93,16.93,400.0,11.7869,11.7869,11.7869,11.7869,400.0
2005-01-24 14:10:00,16.93,16.93,16.91,16.91,5400.0,11.7869,11.7869,11.773,11.773,5400.0
2005-01-24 14:15:00,16.91,16.93,16.91,16.93,16000.0,11.773,11.7869,11.773,11.7869,16000.0
2005-01-24 14:20:00,16.93,16.93,16.93,16.93,7800.0,11.7869,11.7869,11.7869,11.7869,7800.0
2005-01-24 14:25:00,16.92,16.94,16.92,16.93,9200.0,11.7799,11.7939,11.7799,11.7869,9200.0
2005-01-24 14:30:00,16.91,16.93,16.91,16.93,42200.0,11.773,11.7869,11.773,11.7869,42200.0
2005-01-24 14:35:00,16.92,16.92,16.91,16.92,6200.0,11.7799,11.7799,11.773,11.7799,6200.0
2005-01-24 14:40:00,16.92,16.92,16.88,16.88,17200.0,11.7799,11.7799,11.7521,11.7521,17200.0
2005-01-24 14:45:00,16.88,16.9,16.88,16.89,8600.0,11.7521,11.766,11.7521,11.759,8600.0
2005-01-24 14:50:00,16.88,16.88,16.87,16.88,12000.0,11.7521,11.7521,11.7451,11.7521,12000.0
2005-01-24 14:55:00,16.87,16.87,16.84,16.85,5600.0,11.7451,11.7451,11.7242,11.7312,5600.0
2005-01-24 15:00:00,16.85,16.85,16.84,16.84,19400.0,11.7312,11.7312,11.7242,11.7242,19400.0
2005-01-24 15:05:00,16.84,16.85,16.84,16.84,27400.0,11.7242,11.7312,11.7242,11.7242,27400.0
2005-01-24 15:10:00,16.83,16.84,16.81,16.81,17400.0,11.7173,11.7242,11.7033,11.7033,17400.0
2005-01-24 15:15:00,16.82,16.83,16.8,16.83,22000.0,11.7103,11.7173,11.6964,11.7173,22000.0
2005-01-24 15:20:00,16.83,16.83,16.8,16.8,14400.0,11.7173,11.7173,11.6964,11.6964,14400.0
2005-01-24 15:25:00,16.8,16.8,16.79,16.79,3200.0,11.6964,11.6964,11.6894,11.6894,3200.0
2005-01-24 15:30:00,16.79,16.79,16.75,16.75,12800.0,11.6894,11.6894,11.6616,11.6616,12800.0
2005-01-24 15:35:00,16.74,16.74,16.71,16.72,11400.0,11.6546,11.6546,11.6337,11.6407,11400.0
2005-01-24 15:40:00,16.71,16.71,16.68,16.7,9400.0,11.6337,11.6337,11.6128,11.6268,9400.0
2005-01-24 15:45:00,16.7,16.7,16.66,16.67,4800.0,11.6268,11.6268,11.5989,11.6059,4800.0
2005-01-24 15:50:00,16.67,16.67,16.66,16.67,2000.0,11.6059,11.6059,11.5989,11.6059,2000.0
2005-01-24 15:55:00,16.66,16.68,16.66,16.68,3800.0,11.5989,11.6128,11.5989,11.6128,3800.0
2005-01-25 09:30:00,16.68,16.73,16.68,16.73,10000.0,11.6128,11.6477,11.6128,11.6477,10000.0
2005-01-25 09:35:00,16.77,16.8,16.75,16.8,13400.0,11.6755,11.6964,11.6616,11.6964,13400.0
2005-01-25 09:40:00,16.8,16.88,16.8,16.88,21800.0,11.6964,11.7521,11.6964,11.7521,21800.0
2005-01-25 09:45:00,16.9,16.93,16.89,16.89,8000.0,11.766,11.7869,11.759,11.759,8000.0
2005-01-25 09:50:00,16.89,16.89,16.88,16.88,8800.0,11.759,11.759,11.7521,11.7521,8800.0
2005-01-25 09:55:00,16.88,16.9,16.87,16.88,12200.0,11.7521,11.766,11.7451,11.7521,12200.0
2005-01-25 10:00:00,16.91,16.93,16.86,16.88,17800.0,11.773,11.7869,11.7382,11.7521,17800.0
2005-01-25 10:05:00,16.88,16.88,16.87,16.88,6600.0,11.7521,11.7521,11.7451,11.7521,6600.0
2005-01-25 10:10:00,16.88,16.89,16.86,16.89,22000.0,11.7521,11.759,11.7382,11.759,22000.0
2005-01-25 10:15:00,16.89,16.91,16.89,16.91,32800.0,11.759,11.773,11.759,11.773,32800.0
2005-01-25 10:20:00,16.91,16.91,16.9,16.91,13000.0,11.773,11.773,11.766,11.773,13000.0
2005-01-25 10:25:00,16.91,16.92,16.91,16.92,4400.0,11.773,11.7799,11.773,11.7799,4400.0
2005-01-25 10:30:00,16.92,16.95,16.92,16.95,6400.0,11.7799,11.8008,11.7799,11.8008,6400.0
2005-01-25 10:35:00,16.95,17.0,16.95,17.0,12200.0,11.8008,11.8356,11.8008,11.8356,12200.0
2005-01-25 10:40:00,17.0,17.04,17.0,17.0,10000.0,11.8356,11.8635,11.8356,11.8356,10000.0
2005-01-25 10:45:00,16.99,17.0,16.99,17.0,6400.0,11.8287,11.8356,11.8287,11.8356,6400.0
2005-01-25 10:50:00,16.99,16.99,16.97,16.97,2600.0,11.8287,11.8287,11.8147,11.8147,2600.0
2005-01-25 10:55:00,16.97,16.97,16.95,16.95,1200.0,11.8147,11.8147,11.8008,11.8008,1200.0
2005-01-25 11:00:00,16.94,16.94,16.93,16.93,2400.0,11.7939,11.7939,11.7869,11.7869,2400.0
2005-01-25 11:05:00,16.93,16.93,16.91,16.91,5000.0,11.7869,11.7869,11.773,11.773,5000.0
2005-01-25 11:10:00,16.91,16.91,16.83,16.85,24400.0,11.773,11.773,11.7173,11.7312,24400.0
2005-01-25 11:15:00,16.81,16.83,16.81,16.83,8000.0,11.7033,11.7173,11.7033,11.7173,8000.0
2005-01-25 11:20:00,16.82,16.84,16.82,16.84,8600.0,11.7103,11.7242,11.7103,11.7242,8600.0
2005-01-25 11:25:00,16.85,16.9,16.85,16.9,21800.0,11.7312,11.766,11.7312,11.766,21800.0
2005-01-25 11:30:00,16.89,16.9,16.88,16.88,4800.0,11.759,11.766,11.7521,11.7521,4800.0
2005-01-25 11:35:00,16.87,16.87,16.81,16.84,1600.0,11.7451,11.7451,11.7033,11.7242,1600.0
2005-01-25 11:40:00,16.83,16.83,16.77,16.77,2600.0,11.7173,11.7173,11.6755,11.6755,2600.0
2005-01-25 11:45:00,16.76,16.76,16.75,16.75,6200.0,11.6685,11.6685,11.6616,11.6616,6200.0
2005-01-25 11:50:00,16.74,16.75,16.73,16.74,15000.0,11.6546,11.6616,11.6477,11.6546,15000.0
2005-01-25 11:55:00,16.73,16.73,16.73,16.73,3600.0,11.6477,11.6477,11.6477,11.6477,3600.0
2005-01-25 12:00:00,16.72,16.72,16.69,16.71,12800.0,11.6407,11.6407,11.6198,11.6337,12800.0
2005-01-25 12:05:00,16.71,16.72,16.7,16.72,7600.0,11.6337,11.6407,11.6268,11.6407,7600.0
2005-01-25 12:10:00,16.72,16.72,16.72,16.72,1400.0,11.6407,11.6407,11.6407,11.6407,1400.0
2005-01-25 12:15:00,16.72,16.73,16.72,16.73,1400.0,11.6407,11.6477,11.6407,11.6477,1400.0
2005-01-25 12:20:00,16.73,16.74,16.72,16.74,2800.0,11.6477,11.6546,11.6407,11.6546,2800.0
2005-01-25 12:25:00,16.74,16.75,16.74,16.75,400.0,11.6546,11.6616,11.6546,11.6616,400.0
2005-01-25 12:30:00,16.75,16.75,16.73,16.73,4200.0,11.6616,11.6616,11.6477,11.6477,4200.0
2005-01-25 12:35:00,16.73,16.73,16.73,16.73,2800.0,11.6477,11.6477,11.6477,11.6477,2800.0
2005-01-25 12:40:00,16.73,16.73,16.71,16.71,5200.0,11.6477,11.6477,11.6337,11.6337,5200.0
2005-01-25 12:45:00,16.71,16.73,16.71,16.73,7600.0,11.6337,11.6477,11.6337,11.6477,7600.0
2005-01-25 12:50:00,16.73,16.73,16.72,16.72,5400.0,11.6477,11.6477,11.6407,11.6407,5400.0
2005-01-25 12:55:00,16.72,16.72,16.71,16.71,5000.0,11.6407,11.6407,11.6337,11.6337,5000.0
2005-01-25 13:00:00,16.71,16.71,16.7,16.71,17200.0,11.6337,11.6337,11.6268,11.6337,17200.0
2005-01-25 13:05:00,16.71,16.75,16.71,16.75,1600.0,11.6337,11.6616,11.6337,11.6616,1600.0
2005-01-25 13:10:00,16.76,16.82,16.76,16.82,8600.0,11.6685,11.7103,11.6685,11.7103,8600.0
2005-01-25 13:15:00,16.82,16.82,16.78,16.78,7800.0,11.7103,11.7103,11.6825,11.6825,7800.0
2005-01-25 13:20:00,16.78,16.82,16.78,16.82,3800.0,11.6825,11.7103,11.6825,11.7103,3800.0
2005-01-25 13:25:00,16.84,16.84,16.81,16.81,2600.0,11.7242,11.7242,11.7033,11.7033,2600.0
2005-01-25 13:30:00,16.8,16.8,16.77,16.77,1800.0,11.6964,11.6964,11.6755,11.6755,1800.0
2005-01-25 13:35:00,16.79,16.8,16.79,16.79,3800.0,11.6894,11.6964,11.6894,11.6894,3800.0
2005-01-25 13:40:00,16.8,16.8,16.8,16.8,400.0,11.6964,11.6964,11.6964,11.6964,400.0
2005-01-25 13:45:00,16.8,16.82,16.8,16.82,4400.0,11.6964,11.7103,11.6964,11.7103,4400.0
2005-01-25 13:50:00,16.81,16.81,16.77,16.77,2000.0,11.7033,11.7033,11.6755,11.6755,2000.0
2005-01-25 13:55:00,16.77,16.77,16.7,16.7,14000.0,11.6755,11.6755,11.6268,11.6268,14000.0
2005-01-25 14:00:00,16.71,16.71,16.7,16.71,5600.0,11.6337,11.6337,11.6268,11.6337,5600.0
2005-01-25 14:05:00,16.68,16.73,16.68,16.72,14800.0,11.6128,11.6477,11.6128,11.6407,14800.0
2005-01-25 14:10:00,16.72,16.73,16.72,16.73,6600.0,11.6407,11.6477,11.6407,11.6477,6600.0
2005-01-25 14:15:00,16.74,16.75,16.72,16.72,8600.0,11.6546,11.6616,11.6407,11.6407,8600.0
2005-01-25 14:20:00,16.71,16.71,16.7,16.7,6400.0,11.6337,11.6337,11.6268,11.6268,6400.0
2005-01-25 14:25:00,16.7,16.75,16.7,16.73,11000.0,11.6268,11.6616,11.6268,11.6477,11000.0
2005-01-25 14:30:00,16.72,16.72,16.71,16.71,2600.0,11.6407,11.6407,11.6337,11.6337,2600.0
2005-01-25 14:35:00,16.71,16.71,16.71,16.71,1000.0,11.6337,11.6337,11.6337,11.6337,1000.0
2005-01-25 14:40:00,16.71,16.71,16.71,16.71,4000.0,11.6337,11.6337,11.6337,11.6337,4000.0
2005-01-25 14:45:00,16.71,16.71,16.71,16.71,3800.0,11.6337,11.6337,11.6337,11.6337,3800.0
2005-01-25 14:50:00,16.71,16.71,16.7,16.7,7200.0,11.6337,11.6337,11.6268,11.6268,7200.0
2005-01-25 14:55:00,16.7,16.7,16.7,16.7,2600.0,11.6268,11.6268,11.6268,11.6268,2600.0
2005-01-25 15:00:00,16.7,16.71,16.7,16.71,2600.0,11.6268,11.6337,11.6268,11.6337,2600.0
2005-01-25 15:05:00,16.71,16.72,16.71,16.71,4200.0,11.6337,11.6407,11.6337,11.6337,4200.0
2005-01-25 15:10:00,16.72,16.72,16.71,16.71,3000.0,11.6407,11.6407,11.6337,11.6337,3000.0
2005-01-25 15:15:00,16.71,16.71,16.7,16.7,3000.0,11.6337,11.6337,11.6268,11.6268,3000.0
2005-01-25 15:20:00,16.7,16.71,16.7,16.71,6000.0,11.6268,11.6337,11.6268,11.6337,6000.0
2005-01-25 15:25:00,16.71,16.71,16.7,16.71,6200.0,11.6337,11.6337,11.6268,11.6337,6200.0
2005-01-25 15:30:00,16.71,16.71,16.71,16.71,4200.0,11.6337,11.6337,11.6337,11.6337,4200.0
2005-01-25 15:35:00,16.71,16.71,16.7,16.7,2200.0,11.6337,11.6337,11.6268,11.6268,2200.0
2005-01-25 15:40:00,16.7,16.71,16.69,16.7,7800.0,11.6268,11.6337,11.6198,11.6268,7800.0
2005-01-25 15:45:00,16.7,16.7,16.69,16.69,2800.0,11.6268,11.6268,11.6198,11.6198,2800.0
2005-01-25 15:50:00,16.69,16.7,16.69,16.69,4800.0,11.6198,11.6268,11.6198,11.6198,4800.0
2005-01-25 15:55:00,16.69,16.7,16.69,16.7,20600.0,11.6198,11.6268,11.6198,11.6268,20600.0
2005-01-26 09:30:00,16.8,16.8,16.8,16.8,8400.0,11.6964,11.6964,11.6964,11.6964,8400.0
2005-01-26 09:35:00,16.79,16.93,16.79,16.93,17400.0,11.6894,11.7869,11.6894,11.7869,17400.0
2005-01-26 09:40:00,16.93,16.93,16.89,16.89,1400.0,11.7869,11.7869,11.759,11.759,1400.0
2005-01-26 09:45:00,16.88,16.88,16.86,16.86,5000.0,11.7521,11.7521,11.7382,11.7382,5000.0
2005-01-26 09:50:00,16.86,16.86,16.86,16.86,6200.0,11.7382,11.7382,11.7382,11.7382,6200.0
2005-01-26 09:55:00,16.86,16.95,16.86,16.93,41200.0,11.7382,11.8008,11.7382,11.7869,41200.0
2005-01-26 10:00:00,16.93,16.99,16.93,16.99,8600.0,11.7869,11.8287,11.7869,11.8287,8600.0
2005-01-26 10:05:00,16.99,17.0,16.99,16.99,41000.0,11.8287,11.8356,11.8287,11.8287,41000.0
2005-01-26 10:10:00,16.99,17.0,16.98,16.99,14200.0,11.8287,11.8356,11.8217,11.8287,14200.0
2005-01-26 10:15:00,16.99,17.04,16.99,17.03,12000.0,11.8287,11.8635,11.8287,11.8565,12000.0
2005-01-26 10:20:00,17.03,17.06,17.03,17.06,19800.0,11.8565,11.8774,11.8565,11.8774,19800.0
2005-01-26 10:25:00,17.06,17.1,17.06,17.1,29000.0,11.8774,11.9053,11.8774,11.9053,29000.0
2005-01-26 10:30:00,17.1,17.13,17.08,17.08,23600.0,11.9053,11.9261,11.8913,11.8913,23600.0
2005-01-26 10:35:00,17.07,17.08,17.04,17.08,12000.0,11.8844,11.8913,11.8635,11.8913,12000.0
2005-01-26 10:40:00,17.08,17.08,17.06,17.06,5200.0,11.8913,11.8913,11.8774,11.8774,5200.0
2005-01-26 10:45:00,17.08,17.08,17.07,17.07,3800.0,11.8913,11.8913,11.8844,11.8844,3800.0
2005-01-26 10:50:00,17.06,17.08,17.06,17.07,5400.0,11.8774,11.8913,11.8774,11.8844,5400.0
2005-01-26 10:55:00,17.08,17.11,17.08,17.11,5800.0,11.8913,11.9122,11.8913,11.9122,5800.0
2005-01-26 11:00:00,17.11,17.11,17.05,17.06,10400.0,11.9122,11.9122,11.8704,11.8774,10400.0
2005-01-26 11:05:00,17.07,17.08,17.06,17.06,5400.0,11.8844,11.8913,11.8774,11.8774,5400.0
2005-01-26 11:10:00,17.06,17.06,17.03,17.03,3200.0,11.8774,11.8774,11.8565,11.8565,3200.0
2005-01-26 11:15:00,17.03,17.05,17.03,17.03,3600.0,11.8565,11.8704,11.8565,11.8565,3600.0
2005-01-26 11:20:00,17.03,17.03,17.02,17.02,4200.0,11.8565,11.8565,11.8496,11.8496,4200.0
2005-01-26 11:25:00,17.02,17.02,17.0,17.0,3000.0,11.8496,11.8496,11.8356,11.8356,3000.0
2005-01-26 11:30:00,16.99,17.02,16.97,17.01,8400.0,11.8287,11.8496,11.8147,11.8426,8400.0
2005-01-26 11:35:00,17.0,17.03,17.0,17.01,12600.0,11.8356,11.8565,11.8356,11.8426,12600.0
2005-01-26 11:40:00,16.99,16.99,16.97,16.99,8600.0,11.8287,11.8287,11.8147,11.8287,8600.0
2005-01-26 11:45:00,17.0,17.0,16.97,16.97,3400.0,11.8356,11.8356,11.8147,11.8147,3400.0
2005-01-26 11:50:00,16.97,16.97,16.92,16.92,24000.0,11.8147,11.8147,11.7799,11.7799,24000.0
2005-01-26 11:55:00,16.93,16.95,16.89,16.95,14800.0,11.7869,11.8008,11.759,11.8008,14800.0
2005-01-26 12:00:00,16.92,16.92,16.89,16.89,5000.0,11.7799,11.7799,11.759,11.759,5000.0
2005-01-26 12:05:00,16.89,16.89,16.88,16.88,4400.0,11.759,11.759,11.7521,11.7521,4400.0
2005-01-26 12:10:00,16.88,16.89,16.86,16.86,4400.0,11.7521,11.759,11.7382,11.7382,4400.0
2005-01-26 12:15:00,16.85,16.86,16.84,16.86,7800.0,11.7312,11.7382,11.7242,11.7382,7800.0
2005-01-26 12:20:00,16.86,16.86,16.82,16.82,3200.0,11.7382,11.7382,11.7103,11.7103,3200.0
2005-01-26 12:25:00,16.83,16.83,16.81,16.81,2800.0,11.7173,11.7173,11.7033,11.7033,2800.0
2005-01-26 12:30:00,16.81,16.81,16.79,16.81,1200.0,11.7033,11.7033,11.6894,11.7033,1200.0
2005-01-26 12:35:00,16.79,16.83,16.79,16.83,9800.0,11.6894,11.7173,11.6894,11.7173,9800.0
2005-01-26 12:40:00,16.83,16.83,16.82,16.82,6800.0,11.7173,11.7173,11.7103,11.7103,6800.0
2005-01-26 12:45:00,16.84,16.88,16.84,16.86,9200.0,11.7242,11.7521,11.7242,11.7382,9200.0
2005-01-26 12:50:00,16.86,16.88,16.85,16.85,15200.0,11.7382,11.7521,11.7312,11.7312,15200.0
2005-01-26 12:55:00,16.85,16.85,16.82,16.83,5400.0,11.7312,11.7312,11.7103,11.7173,5400.0
2005-01-26 13:00:00,16.83,16.83,16.83,16.83,200.0,11.7173,11.7173,11.7173,11.7173,200.0
2005-01-26 13:05:00,16.81,16.83,16.8,16.8,11000.0,11.7033,11.7173,11.6964,11.6964,11000.0
2005-01-26 13:10:00,16.8,16.82,16.8,16.82,2200.0,11.6964,11.7103,11.6964,11.7103,2200.0
2005-01-26 13:15:00,16.8,16.8,16.8,16.8,200.0,11.6964,11.6964,11.6964,11.6964,200.0
2005-01-26 13:20:00,16.8,16.82,16.78,16.82,5600.0,11.6964,11.7103,11.6825,11.7103,5600.0
2005-01-26 13:25:00,16.83,16.84,16.83,16.83,4600.0,11.7173,11.7242,11.7173,11.7173,4600.0
2005-01-26 13:30:00,16.84,16.84,16.81,16.81,1200.0,11.7242,11.7242,11.7033,11.7033,1200.0
2005-01-26 13:35:00,16.79,16.79,16.79,16.79,4400.0,11.6894,11.6894,11.6894,11.6894,4400.0
2005-01-26 13:40:00,16.79,16.79,16.78,16.79,4800.0,11.6894,11.6894,11.6825,11.6894,4800.0
2005-01-26 13:45:00,16.79,16.9,16.79,16.88,11400.0,11.6894,11.766,11.6894,11.7521,11400.0
2005-01-26 13:50:00,16.88,16.88,16.86,16.86,2400.0,11.7521,11.7521,11.7382,11.7382,2400.0
2005-01-26 13:55:00,16.86,16.86,16.83,16.84,8000.0,11.7382,11.7382,11.7173,11.7242,8000.0
2005-01-26 14:00:00,16.88,16.88,16.88,16.88,5200.0,11.7521,11.7521,11.7521,11.7521,5200.0
2005-01-26 14:05:00,16.9,16.9,16.88,16.88,9200.0,11.766,11.766,11.7521,11.7521,9200.0
2005-01-26 14:10:00,16.9,16.9,16.9,16.9,3000.0,11.766,11.766,11.766,11.766,3000.0
2005-01-26 14:15:00,16.91,16.91,16.91,16.91,4000.0,11.773,11.773,11.773,11.773,4000.0
2005-01-26 14:20:00,16.9,16.9,16.88,16.9,6400.0,11.766,11.766,11.7521,11.766,6400.0
2005-01-26 14:25:00,16.9,16.97,16.9,16.95,9600.0,11.766,11.8147,11.766,11.8008,9600.0
2005-01-26 14:30:00,16.95,16.95,16.93,16.93,3400.0,11.8008,11.8008,11.7869,11.7869,3400.0
2005-01-26 14:35:00,16.93,16.95,16.92,16.95,11800.0,11.7869,11.8008,11.7799,11.8008,11800.0
2005-01-26 14:40:00,16.93,16.93,16.92,16.92,5400.0,11.7869,11.7869,11.7799,11.7799,5400.0
2005-01-26 14:45:00,16.93,16.93,16.93,16.93,2200.0,11.7869,11.7869,11.7869,11.7869,2200.0
2005-01-26 14:50:00,16.93,16.93,16.93,16.93,1600.0,11.7869,11.7869,11.7869,11.7869,1600.0
2005-01-26 14:55:00,16.93,16.93,16.93,16.93,4800.0,11.7869,11.7869,11.7869,11.7869,4800.0
2005-01-26 15:00:00,16.92,16.93,16.91,16.91,6000.0,11.7799,11.7869,11.773,11.773,6000.0
2005-01-26 15:05:00,16.91,16.98,16.91,16.97,9400.0,11.773,11.8217,11.773,11.8147,9400.0
2005-01-26 15:10:00,16.97,16.97,16.93,16.95,3400.0,11.8147,11.8147,11.7869,11.8008,3400.0
2005-01-26 15:15:00,16.95,17.0,16.95,17.0,21400.0,11.8008,11.8356,11.8008,11.8356,21400.0
2005-01-26 15:20:00,17.0,17.05,17.0,17.05,29800.0,11.8356,11.8704,11.8356,11.8704,29800.0
2005-01-26 15:25:00,17.05,17.14,17.05,17.07,36600.0,11.8704,11.9331,11.8704,11.8844,36600.0
2005-01-26 15:30:00,17.05,17.06,17.03,17.05,9200.0,11.8704,11.8774,11.8565,11.8704,9200.0
2005-01-26 15:35:00,17.05,17.1,17.04,17.1,14200.0,11.8704,11.9053,11.8635,11.9053,14200.0
2005-01-26 15:40:00,17.1,17.11,17.09,17.11,7600.0,11.9053,11.9122,11.8983,11.9122,7600.0
2005-01-26 15:45:00,17.11,17.11,17.11,17.11,10000.0,11.9122,11.9122,11.9122,11.9122,10000.0
2005-01-26 15:50:00,17.11,17.11,17.09,17.1,18200.0,11.9122,11.9122,11.8983,11.9053,18200.0
2005-01-26 15:55:00,17.09,17.11,17.09,17.11,26400.0,11.8983,11.9122,11.8983,11.9122,26400.0
2005-01-27 09:30:00,17.08,17.08,17.08,17.08,5600.0,11.8913,11.8913,11.8913,11.8913,5600.0
2005-01-27 09:35:00,17.05,17.08,17.05,17.06,4600.0,11.8704,11.8913,11.8704,11.8774,4600.0
2005-01-27 09:40:00,17.08,17.1,17.04,17.04,3600.0,11.8913,11.9053,11.8635,11.8635,3600.0
2005-01-27 09:45:00,17.04,17.04,17.0,17.0,3800.0,11.8635,11.8635,11.8356,11.8356,3800.0
2005-01-27 09:50:00,17.01,17.04,17.01,17.03,3800.0,11.8426,11.8635,11.8426,11.8565,3800.0
2005-01-27 09:55:00,17.02,17.03,16.98,17.02,6200.0,11.8496,11.8565,11.8217,11.8496,6200.0
2005-01-27 10:00:00,17.03,17.05,17.01,17.05,13200.0,11.8565,11.8704,11.8426,11.8704,13200.0
2005-01-27 10:05:00,17.07,17.07,17.07,17.07,4200.0,11.8844,11.8844,11.8844,11.8844,4200.0
2005-01-27 10:10:00,17.07,17.1,17.07,17.1,18800.0,11.8844,11.9053,11.8844,11.9053,18800.0
2005-01-27 10:15:00,17.1,17.1,17.06,17.07,9600.0,11.9053,11.9053,11.8774,11.8844,9600.0
2005-01-27 10:20:00,17.07,17.07,17.07,17.07,1000.0,11.8844,11.8844,11.8844,11.8844,1000.0
2005-01-27 10:25:00,17.07,17.08,17.07,17.08,1400.0,11.8844,11.8913,11.8844,11.8913,1400.0
2005-01-27 10:30:00,17.08,17.08,17.05,17.05,6200.0,11.8913,11.8913,11.8704,11.8704,6200.0
2005-01-27 10:35:00,17.06,17.08,17.06,17.08,6200.0,11.8774,11.8913,11.8774,11.8913,6200.0
2005-01-27 10:40:00,17.08,17.08,17.05,17.06,11800.0,11.8913,11.8913,11.8704,11.8774,11800.0
2005-01-27 10:45:00,17.06,17.06,17.04,17.04,600.0,11.8774,11.8774,11.8635,11.8635,600.0
2005-01-27 10:50:00,17.06,17.06,17.05,17.06,2400.0,11.8774,11.8774,11.8704,11.8774,2400.0
2005-01-27 10:55:00,17.06,17.12,17.06,17.1,6400.0,11.8774,11.9192,11.8774,11.9053,6400.0
2005-01-27 11:00:00,17.1,17.12,17.1,17.12,1000.0,11.9053,11.9192,11.9053,11.9192,1000.0
2005-01-27 11:05:00,17.11,17.11,17.11,17.11,1400.0,11.9122,11.9122,11.9122,11.9122,1400.0
2005-01-27 11:10:00,17.11,17.15,17.11,17.15,5000.0,11.9122,11.9401,11.9122,11.9401,5000.0
2005-01-27 11:15:00,17.17,17.18,17.17,17.18,5200.0,11.954,11.9609,11.954,11.9609,5200.0
2005-01-27 11:20:00,17.17,17.17,17.17,17.17,600.0,11.954,11.954,11.954,11.954,600.0
2005-01-27 11:25:00,17.17,17.17,17.14,17.17,1000.0,11.954,11.954,11.9331,11.954,1000.0
2005-01-27 11:30:00,17.16,17.16,17.16,17.16,1000.0,11.947,11.947,11.947,11.947,1000.0
2005-01-27 11:35:00,17.16,17.16,17.15,17.15,4400.0,11.947,11.947,11.9401,11.9401,4400.0
2005-01-27 11:40:00,17.15,17.15,17.14,17.14,1000.0,11.9401,11.9401,11.9331,11.9331,1000.0
2005-01-27 11:45:00,17.14,17.17,17.14,17.17,5000.0,11.9331,11.954,11.9331,11.954,5000.0
2005-01-27 11:50:00,17.14,17.18,17.14,17.18,2200.0,11.9331,11.9609,11.9331,11.9609,2200.0
2005-01-27 11:55:00,17.2,17.2,17.18,17.18,2400.0,11.9749,11.9749,11.9609,11.9609,2400.0
2005-01-27 12:00:00,17.18,17.18,17.15,17.16,800.0,11.9609,11.9609,11.9401,11.947,800.0
2005-01-27 12:05:00,17.16,17.17,17.16,17.16,600.0,11.947,11.954,11.947,11.947,600.0
2005-01-27 12:10:00,17.15,17.15,17.13,17.13,1800.0,11.9401,11.9401,11.9261,11.9261,1800.0
2005-01-27 12:15:00,17.13,17.13,17.13,17.13,0.0,11.9261,11.9261,11.9261,11.9261,0.0
2005-01-27 12:20:00,17.13,17.13,17.1,17.1,2200.0,11.9261,11.9261,11.9053,11.9053,2200.0
2005-01-27 12:25:00,17.09,17.11,17.08,17.08,5600.0,11.8983,11.9122,11.8913,11.8913,5600.0
2005-01-27 12:30:00,17.08,17.08,17.08,17.08,0.0,11.8913,11.8913,11.8913,11.8913,0.0
2005-01-27 12:35:00,17.05,17.08,17.05,17.08,5400.0,11.8704,11.8913,11.8704,11.8913,5400.0
2005-01-27 12:40:00,17.08,17.08,17.08,17.08,1000.0,11.8913,11.8913,11.8913,11.8913,1000.0
2005-01-27 12:45:00,17.08,17.08,17.08,17.08,0.0,11.8913,11.8913,11.8913,11.8913,0.0
2005-01-27 12:50:00,17.07,17.1,17.07,17.09,6000.0,11.8844,11.9053,11.8844,11.8983,6000.0
2005-01-27 12:55:00,17.1,17.12,17.1,17.12,1800.0,11.9053,11.9192,11.9053,11.9192,1800.0
2005-01-27 13:00:00,17.12,17.15,17.12,17.15,3000.0,11.9192,11.9401,11.9192,11.9401,3000.0
2005-01-27 13:05:00,17.12,17.15,17.12,17.14,8200.0,11.9192,11.9401,11.9192,11.9331,8200.0
2005-01-27 13:10:00,17.14,17.14,17.11,17.11,3000.0,11.9331,11.9331,11.9122,11.9122,3000.0
2005-01-27 13:15:00,17.11,17.13,17.11,17.13,7800.0,11.9122,11.9261,11.9122,11.9261,7800.0
2005-01-27 13:20:00,17.13,17.13,17.08,17.1,5600.0,11.9261,11.9261,11.8913,11.9053,5600.0
2005-01-27 13:25:00,17.09,17.1,17.09,17.1,3600.0,11.8983,11.9053,11.8983,11.9053,3600.0
2005-01-27 13:30:00,17.1,17.1,17.1,17.1,400.0,11.9053,11.9053,11.9053,11.9053,400.0
2005-01-27 13:35:00,17.1,17.11,17.09,17.11,9800.0,11.9053,11.9122,11.8983,11.9122,9800.0
2005-01-27 13:40:00,17.11,17.11,17.09,17.11,6200.0,11.9122,11.9122,11.8983,11.9122,6200.0
2005-01-27 13:45:00,17.1,17.1,17.08,17.09,1600.0,11.9053,11.9053,11.8913,11.8983,1600.0
2005-01-27 13:50:00,17.08,17.08,17.05,17.07,8000.0,11.8913,11.8913,11.8704,11.8844,8000.0
2005-01-27 13:55:00,17.06,17.09,17.06,17.09,4400.0,11.8774,11.8983,11.8774,11.8983,4400.0
2005-01-27 14:00:00,17.08,17.1,17.07,17.1,3400.0,11.8913,11.9053,11.8844,11.9053,3400.0
2005-01-27 14:05:00,17.1,17.11,17.1,17.1,4200.0,11.9053,11.9122,11.9053,11.9053,4200.0
2005-01-27 14:10:00,17.1,17.1,17.07,17.08,13400.0,11.9053,11.9053,11.8844,11.8913,13400.0
2005-01-27 14:15:00,17.07,17.09,17.07,17.09,3600.0,11.8844,11.8983,11.8844,11.8983,3600.0
2005-01-27 14:20:00,17.08,17.1,17.08,17.1,3200.0,11.8913,11.9053,11.8913,11.9053,3200.0
2005-01-27 14:25:00,17.12,17.13,17.06,17.06,5200.0,11.9192,11.9261,11.8774,11.8774,5200.0
2005-01-27 14:30:00,17.05,17.13,17.05,17.1,12400.0,11.8704,11.9261,11.8704,11.9053,12400.0
2005-01-27 14:35:00,17.1,17.1,17.09,17.09,1600.0,11.9053,11.9053,11.8983,11.8983,1600.0
2005-01-27 14:40:00,17.07,17.07,17.07,17.07,1200.0,11.8844,11.8844,11.8844,11.8844,1200.0
2005-01-27 14:45:00,17.05,17.05,17.04,17.05,4600.0,11.8704,11.8704,11.8635,11.8704,4600.0
2005-01-27 14:50:00,17.04,17.04,16.98,17.0,5400.0,11.8635,11.8635,11.8217,11.8356,5400.0
2005-01-27 14:55:00,17.0,17.0,16.98,16.99,9400.0,11.8356,11.8356,11.8217,11.8287,9400.0
2005-01-27 15:00:00,16.98,17.0,16.98,17.0,4400.0,11.8217,11.8356,11.8217,11.8356,4400.0
2005-01-27 15:05:00,16.99,16.99,16.98,16.98,3600.0,11.8287,11.8287,11.8217,11.8217,3600.0
2005-01-27 15:10:00,16.96,16.98,16.95,16.97,6200.0,11.8078,11.8217,11.8008,11.8147,6200.0
2005-01-27 15:15:00,16.97,17.0,16.96,16.98,18000.0,11.8147,11.8356,11.8078,11.8217,18000.0
2005-01-27 15:20:00,16.98,17.0,16.97,16.98,8000.0,11.8217,11.8356,11.8147,11.8217,8000.0
2005-01-27 15:25:00,16.98,16.98,16.97,16.97,17000.0,11.8217,11.8217,11.8147,11.8147,17000.0
2005-01-27 15:30:00,16.98,16.98,16.98,16.98,12600.0,11.8217,11.8217,11.8217,11.8217,12600.0
2005-01-27 15:35:00,16.98,16.99,16.98,16.98,5800.0,11.8217,11.8287,11.8217,11.8217,5800.0
2005-01-27 15:40:00,16.98,17.03,16.98,17.01,28200.0,11.8217,11.8565,11.8217,11.8426,28200.0
2005-01-27 15:45:00,17.01,17.05,17.01,17.05,9000.0,11.8426,11.8704,11.8426,11.8704,9000.0
2005-01-27 15:50:00,17.05,17.05,17.03,17.04,7200.0,11.8704,11.8704,11.8565,11.8635,7200.0
2005-01-27 15:55:00,17.04,17.07,17.04,17.06,17200.0,11.8635,11.8844,11.8635,11.8774,17200.0
2005-01-28 09:30:00,17.07,17.07,17.07,17.07,8600.0,11.8844,11.8844,11.8844,11.8844,8600.0
2005-01-28 09:35:00,17.04,17.04,17.0,17.0,1000.0,11.8635,11.8635,11.8356,11.8356,1000.0
2005-01-28 09:40:00,17.0,17.0,16.95,16.95,8000.0,11.8356,11.8356,11.8008,11.8008,8000.0
2005-01-28 09:45:00,16.91,16.96,16.9,16.95,9000.0,11.773,11.8078,11.766,11.8008,9000.0
2005-01-28 09:50:00,16.95,16.95,16.95,16.95,600.0,11.8008,11.8008,11.8008,11.8008,600.0
2005-01-28 09:55:00,16.95,16.95,16.93,16.93,3000.0,11.8008,11.8008,11.7869,11.7869,3000.0
2005-01-28 10:00:00,16.93,16.94,16.93,16.93,10800.0,11.7869,11.7939,11.7869,11.7869,10800.0
2005-01-28 10:05:00,16.94,16.95,16.94,16.94,2200.0,11.7939,11.8008,11.7939,11.7939,2200.0
2005-01-28 10:10:00,16.95,16.95,16.95,16.95,600.0,11.8008,11.8008,11.8008,11.8008,600.0
2005-01-28 10:15:00,16.95,16.95,16.95,16.95,400.0,11.8008,11.8008,11.8008,11.8008,400.0
2005-01-28 10:20:00,16.97,17.0,16.97,17.0,3400.0,11.8147,11.8356,11.8147,11.8356,3400.0
2005-01-28 10:25:00,17.0,17.0,17.0,17.0,400.0,11.8356,11.8356,11.8356,11.8356,400.0
2005-01-28 10:30:00,17.0,17.0,17.0,17.0,1400.0,11.8356,11.8356,11.8356,11.8356,1400.0
2005-01-28 10:35:00,17.0,17.0,16.95,16.95,14600.0,11.8356,11.8356,11.8008,11.8008,14600.0
2005-01-28 10:40:00,16.96,17.0,16.96,16.99,2200.0,11.8078,11.8356,11.8078,11.8287,2200.0
2005-01-28 10:45:00,17.02,17.02,16.97,16.97,1000.0,11.8496,11.8496,11.8147,11.8147,1000.0
2005-01-28 10:50:00,16.97,16.97,16.96,16.96,600.0,11.8147,11.8147,11.8078,11.8078,600.0
2005-01-28 10:55:00,16.95,16.95,16.93,16.93,4600.0,11.8008,11.8008,11.7869,11.7869,4600.0
2005-01-28 11:00:00,16.92,16.92,16.9,16.9,3600.0,11.7799,11.7799,11.766,11.766,3600.0
2005-01-28 11:05:00,16.9,16.9,16.9,16.9,2200.0,11.766,11.766,11.766,11.766,2200.0
2005-01-28 11:10:00,16.9,16.9,16.84,16.84,6800.0,11.766,11.766,11.7242,11.7242,6800.0
2005-01-28 11:15:00,16.84,16.84,16.82,16.83,5200.0,11.7242,11.7242,11.7103,11.7173,5200.0
2005-01-28 11:20:00,16.8,16.8,16.77,16.79,4000.0,11.6964,11.6964,11.6755,11.6894,4000.0
2005-01-28 11:25:00,16.79,16.79,16.78,16.78,2400.0,11.6894,11.6894,11.6825,11.6825,2400.0
2005-01-28 11:30:00,16.78,16.82,16.78,16.81,7200.0,11.6825,11.7103,11.6825,11.7033,7200.0
2005-01-28 11:35:00,16.8,16.8,16.8,16.8,6800.0,11.6964,11.6964,11.6964,11.6964,6800.0
2005-01-28 11:40:00,16.8,16.85,16.8,16.82,43000.0,11.6964,11.7312,11.6964,11.7103,43000.0
2005-01-28 11:45:00,16.82,16.83,16.82,16.82,9200.0,11.7103,11.7173,11.7103,11.7103,9200.0
2005-01-28 11:50:00,16.82,16.83,16.82,16.83,2400.0,11.7103,11.7173,11.7103,11.7173,2400.0
2005-01-28 11:55:00,16.83,16.83,16.83,16.83,3000.0,11.7173,11.7173,11.7173,11.7173,3000.0
2005-01-28 12:00:00,16.83,16.83,16.83,16.83,1200.0,11.7173,11.7173,11.7173,11.7173,1200.0
2005-01-28 12:05:00,16.84,16.87,16.84,16.87,3200.0,11.7242,11.7451,11.7242,11.7451,3200.0
2005-01-28 12:10:00,16.86,16.86,16.85,16.86,2400.0,11.7382,11.7382,11.7312,11.7382,2400.0
2005-01-28 12:15:00,16.86,16.88,16.86,16.88,800.0,11.7382,11.7521,11.7382,11.7521,800.0
2005-01-28 12:20:00,16.88,16.89,16.86,16.88,2800.0,11.7521,11.759,11.7382,11.7521,2800.0
2005-01-28 12:25:00,16.86,16.86,16.86,16.86,200.0,11.7382,11.7382,11.7382,11.7382,200.0
2005-01-28 12:30:00,16.86,16.9,16.86,16.9,1800.0,11.7382,11.766,11.7382,11.766,1800.0
2005-01-28 12:35:00,16.89,16.89,16.88,16.88,2200.0,11.759,11.759,11.7521,11.7521,2200.0
2005-01-28 12:40:00,16.88,16.88,16.87,16.87,600.0,11.7521,11.7521,11.7451,11.7451,600.0
2005-01-28 12:45:00,16.88,16.9,16.87,16.9,3800.0,11.7521,11.766,11.7451,11.766,3800.0
2005-01-28 12:50:00,16.91,16.93,16.9,16.92,7200.0,11.773,11.7869,11.766,11.7799,7200.0
2005-01-28 12:55:00,16.93,16.93,16.92,16.92,5200.0,11.7869,11.7869,11.7799,11.7799,5200.0
2005-01-28 13:00:00,16.93,16.93,16.91,16.92,3200.0,11.7869,11.7869,11.773,11.7799,3200.0
2005-01-28 13:05:00,16.92,16.92,16.91,16.91,1800.0,11.7799,11.7799,11.773,11.773,1800.0
2005-01-28 13:10:00,16.93,16.93,16.92,16.92,2000.0,11.7869,11.7869,11.7799,11.7799,2000.0
2005-01-28 13:15:00,16.95,16.97,16.95,16.97,3800.0,11.8008,11.8147,11.8008,11.8147,3800.0
2005-01-28 13:20:00,16.97,17.01,16.97,17.0,6800.0,11.8147,11.8426,11.8147,11.8356,6800.0
2005-01-28 13:25:00,17.0,17.0,17.0,17.0,7800.0,11.8356,11.8356,11.8356,11.8356,7800.0
2005-01-28 13:30:00,17.01,17.02,17.01,17.02,2800.0,11.8426,11.8496,11.8426,11.8496,2800.0
2005-01-28 13:35:00,17.01,17.01,17.0,17.0,10600.0,11.8426,11.8426,11.8356,11.8356,10600.0
2005-01-28 13:40:00,17.0,17.0,17.0,17.0,9800.0,11.8356,11.8356,11.8356,11.8356,9800.0
2005-01-28 13:45:00,17.01,17.01,17.01,17.01,1600.0,11.8426,11.8426,11.8426,11.8426,1600.0
2005-01-28 13:50:00,17.0,17.0,17.0,17.0,800.0,11.8356,11.8356,11.8356,11.8356,800.0
2005-01-28 13:55:00,17.0,17.05,17.0,17.04,8000.0,11.8356,11.8704,11.8356,11.8635,8000.0
2005-01-28 14:00:00,17.05,17.05,17.04,17.05,6400.0,11.8704,11.8704,11.8635,11.8704,6400.0
2005-01-28 14:05:00,17.05,17.05,17.05,17.05,9400.0,11.8704,11.8704,11.8704,11.8704,9400.0
2005-01-28 14:10:00,17.05,17.05,17.02,17.05,6600.0,11.8704,11.8704,11.8496,11.8704,6600.0
2005-01-28 14:15:00,17.05,17.05,17.05,17.05,9200.0,11.8704,11.8704,11.8704,11.8704,9200.0
2005-01-28 14:20:00,17.03,17.03,17.02,17.02,5400.0,11.8565,11.8565,11.8496,11.8496,5400.0
2005-01-28 14:25:00,17.03,17.04,17.0,17.0,5400.0,11.8565,11.8635,11.8356,11.8356,5400.0
2005-01-28 14:30:00,16.99,16.99,16.97,16.97,14400.0,11.8287,11.8287,11.8147,11.8147,14400.0
2005-01-28 14:35:00,16.9,16.99,16.9,16.99,28800.0,11.766,11.8287,11.766,11.8287,28800.0
2005-01-28 14:40:00,16.99,17.0,16.99,17.0,3000.0,11.8287,11.8356,11.8287,11.8356,3000.0
2005-01-28 14:45:00,16.98,17.0,16.97,17.0,2400.0,11.8217,11.8356,11.8147,11.8356,2400.0
2005-01-28 14:50:00,17.0,17.0,16.97,16.98,9600.0,11.8356,11.8356,11.8147,11.8217,9600.0
2005-01-28 14:55:00,16.97,17.0,16.97,17.0,54600.0,11.8147,11.8356,11.8147,11.8356,54600.0
2005-01-28 15:00:00,17.0,17.0,17.0,17.0,4800.0,11.8356,11.8356,11.8356,11.8356,4800.0
2005-01-28 15:05:00,17.0,17.0,17.0,17.0,8200.0,11.8356,11.8356,11.8356,11.8356,8200.0
2005-01-28 15:10:00,17.0,17.01,17.0,17.0,10000.0,11.8356,11.8426,11.8356,11.8356,10000.0
2005-01-28 15:15:00,17.0,17.02,17.0,17.02,11000.0,11.8356,11.8496,11.8356,11.8496,11000.0
2005-01-28 15:20:00,17.01,17.02,17.01,17.01,4600.0,11.8426,11.8496,11.8426,11.8426,4600.0
2005-01-28 15:25:00,17.0,17.05,17.0,17.05,14200.0,11.8356,11.8704,11.8356,11.8704,14200.0
2005-01-28 15:30:00,17.05,17.05,17.02,17.03,11200.0,11.8704,11.8704,11.8496,11.8565,11200.0
2005-01-28 15:35:00,17.03,17.04,17.03,17.04,9200.0,11.8565,11.8635,11.8565,11.8635,9200.0
2005-01-28 15:40:00,17.03,17.1,17.03,17.1,14600.0,11.8565,11.9053,11.8565,11.9053,14600.0
2005-01-28 15:45:00,17.09,17.1,17.08,17.1,2200.0,11.8983,11.9053,11.8913,11.9053,2200.0
2005-01-28 15:50:00,17.09,17.09,17.0,17.02,8000.0,11.8983,11.8983,11.8356,11.8496,8000.0
2005-01-28 15:55:00,17.02,17.07,17.02,17.05,12600.0,11.8496,11.8844,11.8496,11.8704,12600.0
2005-01-31 09:30:00,17.13,17.17,17.13,17.16,16200.0,11.9261,11.954,11.9261,11.947,16200.0
2005-01-31 09:35:00,17.17,17.17,17.1,17.1,4000.0,11.954,11.954,11.9053,11.9053,4000.0
2005-01-31 09:40:00,17.14,17.14,17.11,17.11,1600.0,11.9331,11.9331,11.9122,11.9122,1600.0
2005-01-31 09:45:00,17.11,17.11,17.05,17.05,2800.0,11.9122,11.9122,11.8704,11.8704,2800.0
2005-01-31 09:50:00,17.04,17.04,17.03,17.03,4800.0,11.8635,11.8635,11.8565,11.8565,4800.0
2005-01-31 09:55:00,17.02,17.02,16.94,16.98,6000.0,11.8496,11.8496,11.7939,11.8217,6000.0
2005-01-31 10:00:00,17.0,17.0,16.98,17.0,5400.0,11.8356,11.8356,11.8217,11.8356,5400.0
2005-01-31 10:05:00,17.0,17.04,17.0,17.01,10400.0,11.8356,11.8635,11.8356,11.8426,10400.0
2005-01-31 10:10:00,17.02,17.02,16.95,16.97,4200.0,11.8496,11.8496,11.8008,11.8147,4200.0
2005-01-31 10:15:00,16.98,17.0,16.95,16.98,4800.0,11.8217,11.8356,11.8008,11.8217,4800.0
2005-01-31 10:20:00,16.99,17.02,16.99,16.99,7400.0,11.8287,11.8496,11.8287,11.8287,7400.0
2005-01-31 10:25:00,16.99,17.0,16.92,16.93,26600.0,11.8287,11.8356,11.7799,11.7869,26600.0
2005-01-31 10:30:00,16.94,16.97,16.92,16.97,13400.0,11.7939,11.8147,11.7799,11.8147,13400.0
2005-01-31 10:35:00,16.97,16.98,16.97,16.97,2600.0,11.8147,11.8217,11.8147,11.8147,2600.0
2005-01-31 10:40:00,16.97,16.97,16.96,16.96,2800.0,11.8147,11.8147,11.8078,11.8078,2800.0
2005-01-31 10:45:00,16.97,16.98,16.97,16.98,2600.0,11.8147,11.8217,11.8147,11.8217,2600.0
2005-01-31 10:50:00,16.97,16.99,16.97,16.99,4600.0,11.8147,11.8287,11.8147,11.8287,4600.0
2005-01-31 10:55:00,16.97,16.97,16.96,16.97,1600.0,11.8147,11.8147,11.8078,11.8147,1600.0
2005-01-31 11:00:00,16.97,16.99,16.96,16.99,4200.0,11.8147,11.8287,11.8078,11.8287,4200.0
2005-01-31 11:05:00,16.99,16.99,16.96,16.99,2000.0,11.8287,11.8287,11.8078,11.8287,2000.0
2005-01-31 11:10:00,16.99,17.0,16.99,17.0,4400.0,11.8287,11.8356,11.8287,11.8356,4400.0
2005-01-31 11:15:00,17.0,17.0,16.97,16.98,4200.0,11.8356,11.8356,11.8147,11.8217,4200.0
2005-01-31 11:20:00,16.99,16.99,16.96,16.96,9400.0,11.8287,11.8287,11.8078,11.8078,9400.0
2005-01-31 11:25:00,16.97,16.98,16.97,16.98,1200.0,11.8147,11.8217,11.8147,11.8217,1200.0
2005-01-31 11:30:00,16.98,16.98,16.98,16.98,400.0,11.8217,11.8217,11.8217,11.8217,400.0
2005-01-31 11:35:00,17.0,17.0,16.96,16.97,7800.0,11.8356,11.8356,11.8078,11.8147,7800.0
2005-01-31 11:40:00,16.97,16.99,16.97,16.98,800.0,11.8147,11.8287,11.8147,11.8217,800.0
2005-01-31 11:45:00,16.98,16.98,16.98,16.98,800.0,11.8217,11.8217,11.8217,11.8217,800.0
2005-01-31 11:50:00,16.98,16.98,16.97,16.97,1000.0,11.8217,11.8217,11.8147,11.8147,1000.0
2005-01-31 11:55:00,16.98,16.98,16.98,16.98,400.0,11.8217,11.8217,11.8217,11.8217,400.0
2005-01-31 12:00:00,16.98,16.98,16.97,16.97,800.0,11.8217,11.8217,11.8147,11.8147,800.0
2005-01-31 12:05:00,16.97,17.0,16.97,17.0,8800.0,11.8147,11.8356,11.8147,11.8356,8800.0
2005-01-31 12:10:00,16.98,17.04,16.98,17.03,10400.0,11.8217,11.8635,11.8217,11.8565,10400.0
2005-01-31 12:15:00,17.03,17.03,17.02,17.02,1400.0,11.8565,11.8565,11.8496,11.8496,1400.0
2005-01-31 12:20:00,17.01,17.02,17.0,17.01,4600.0,11.8426,11.8496,11.8356,11.8426,4600.0
2005-01-31 12:25:00,17.02,17.04,17.01,17.01,10400.0,11.8496,11.8635,11.8426,11.8426,10400.0
2005-01-31 12:30:00,17.01,17.02,17.01,17.01,2400.0,11.8426,11.8496,11.8426,11.8426,2400.0
2005-01-31 12:35:00,17.0,17.01,17.0,17.01,8200.0,11.8356,11.8426,11.8356,11.8426,8200.0
2005-01-31 12:40:00,17.01,17.02,17.01,17.01,1000.0,11.8426,11.8496,11.8426,11.8426,1000.0
2005-01-31 12:45:00,17.01,17.01,17.01,17.01,0.0,11.8426,11.8426,11.8426,11.8426,0.0
2005-01-31 12:50:00,17.01,17.02,17.01,17.02,600.0,11.8426,11.8496,11.8426,11.8496,600.0
2005-01-31 12:55:00,17.05,17.05,17.05,17.05,600.0,11.8704,11.8704,11.8704,11.8704,600.0
2005-01-31 13:00:00,17.05,17.05,17.04,17.04,1000.0,11.8704,11.8704,11.8635,11.8635,1000.0
2005-01-31 13:05:00,17.04,17.04,17.02,17.04,1600.0,11.8635,11.8635,11.8496,11.8635,1600.0
2005-01-31 13:10:00,17.03,17.03,17.03,17.03,200.0,11.8565,11.8565,11.8565,11.8565,200.0
2005-01-31 13:15:00,17.03,17.03,17.02,17.03,1000.0,11.8565,11.8565,11.8496,11.8565,1000.0
2005-01-31 13:20:00,17.02,17.03,17.02,17.03,2600.0,11.8496,11.8565,11.8496,11.8565,2600.0
2005-01-31 13:25:00,17.02,17.02,17.02,17.02,600.0,11.8496,11.8496,11.8496,11.8496,600.0
2005-01-31 13:30:00,17.03,17.03,17.0,17.01,8200.0,11.8565,11.8565,11.8356,11.8426,8200.0
2005-01-31 13:35:00,17.02,17.02,17.02,17.02,600.0,11.8496,11.8496,11.8496,11.8496,600.0
2005-01-31 13:40:00,17.02,17.02,17.02,17.02,1000.0,11.8496,11.8496,11.8496,11.8496,1000.0
2005-01-31 13:45:00,17.02,17.02,17.02,17.02,600.0,11.8496,11.8496,11.8496,11.8496,600.0
2005-01-31 13:50:00,17.0,17.01,17.0,17.0,1600.0,11.8356,11.8426,11.8356,11.8356,1600.0
2005-01-31 13:55:00,17.02,17.02,17.02,17.02,1000.0,11.8496,11.8496,11.8496,11.8496,1000.0
2005-01-31 14:00:00,17.01,17.01,17.0,17.0,4000.0,11.8426,11.8426,11.8356,11.8356,4000.0
2005-01-31 14:05:00,17.02,17.04,17.02,17.04,3600.0,11.8496,11.8635,11.8496,11.8635,3600.0
2005-01-31 14:10:00,17.03,17.08,17.03,17.07,9400.0,11.8565,11.8913,11.8565,11.8844,9400.0
2005-01-31 14:15:00,17.07,17.08,17.03,17.04,4200.0,11.8844,11.8913,11.8565,11.8635,4200.0
2005-01-31 14:20:00,17.03,17.03,17.02,17.03,2400.0,11.8565,11.8565,11.8496,11.8565,2400.0
2005-01-31 14:25:00,17.03,17.03,17.02,17.02,1400.0,11.8565,11.8565,11.8496,11.8496,1400.0
2005-01-31 14:30:00,17.02,17.02,16.99,17.02,5800.0,11.8496,11.8496,11.8287,11.8496,5800.0
2005-01-31 14:35:00,17.03,17.07,17.03,17.07,3000.0,11.8565,11.8844,11.8565,11.8844,3000.0
2005-01-31 14:40:00,17.07,17.12,17.07,17.1,6800.0,11.8844,11.9192,11.8844,11.9053,6800.0
2005-01-31 14:45:00,17.11,17.11,17.1,17.1,1800.0,11.9122,11.9122,11.9053,11.9053,1800.0
2005-01-31 14:50:00,17.1,17.1,17.08,17.08,1800.0,11.9053,11.9053,11.8913,11.8913,1800.0
2005-01-31 14:55:00,17.06,17.09,17.06,17.09,3600.0,11.8774,11.8983,11.8774,11.8983,3600.0
2005-01-31 15:00:00,17.09,17.09,17.07,17.09,3800.0,11.8983,11.8983,11.8844,11.8983,3800.0
2005-01-31 15:05:00,17.09,17.09,17.06,17.06,3200.0,11.8983,11.8983,11.8774,11.8774,3200.0
2005-01-31 15:10:00,17.07,17.09,17.07,17.08,4400.0,11.8844,11.8983,11.8844,11.8913,4400.0
2005-01-31 15:15:00,17.08,17.08,17.03,17.03,16000.0,11.8913,11.8913,11.8565,11.8565,16000.0
2005-01-31 15:20:00,17.03,17.05,17.03,17.05,7200.0,11.8565,11.8704,11.8565,11.8704,7200.0
2005-01-31 15:25:00,17.05,17.05,17.04,17.04,8400.0,11.8704,11.8704,11.8635,11.8635,8400.0
2005-01-31 15:30:00,17.04,17.04,17.03,17.03,18600.0,11.8635,11.8635,11.8565,11.8565,18600.0
2005-01-31 15:35:00,17.03,17.03,17.02,17.02,6400.0,11.8565,11.8565,11.8496,11.8496,6400.0
2005-01-31 15:40:00,17.02,17.02,17.01,17.01,9000.0,11.8496,11.8496,11.8426,11.8426,9000.0
2005-01-31 15:45:00,17.01,17.02,16.99,17.0,33000.0,11.8426,11.8496,11.8287,11.8356,33000.0
2005-01-31 15:50:00,17.0,17.0,17.0,17.0,58800.0,11.8356,11.8356,11.8356,11.8356,58800.0
2005-01-31 15:55:00,17.0,17.0,17.0,17.0,32400.0,11.8356,11.8356,11.8356,11.8356,32400.0
2005-02-01 09:30:00,17.25,17.28,17.25,17.26,43800.0,12.0097,12.0306,12.0097,12.0166,43800.0
2005-02-01 09:35:00,17.26,17.28,17.25,17.25,9200.0,12.0166,12.0306,12.0097,12.0097,9200.0
2005-02-01 09:40:00,17.26,17.26,17.2,17.24,7200.0,12.0166,12.0166,11.9749,12.0027,7200.0
2005-02-01 09:45:00,17.24,17.25,17.18,17.2,14600.0,12.0027,12.0097,11.9609,11.9749,14600.0
2005-02-01 09:50:00,17.2,17.21,17.18,17.2,7600.0,11.9749,11.9818,11.9609,11.9749,7600.0
2005-02-01 09:55:00,17.2,17.2,17.19,17.2,11600.0,11.9749,11.9749,11.9679,11.9749,11600.0
2005-02-01 10:00:00,17.2,17.22,17.2,17.22,30200.0,11.9749,11.9888,11.9749,11.9888,30200.0
2005-02-01 10:05:00,17.24,17.38,17.24,17.38,22200.0,12.0027,12.1002,12.0027,12.1002,22200.0
2005-02-01 10:10:00,17.37,17.43,17.37,17.42,5000.0,12.0932,12.135,12.0932,12.128,5000.0
2005-02-01 10:15:00,17.4,17.4,17.32,17.32,8200.0,12.1141,12.1141,12.0584,12.0584,8200.0
2005-02-01 10:20:00,17.34,17.35,17.3,17.34,7000.0,12.0723,12.0793,12.0445,12.0723,7000.0
2005-02-01 10:25:00,17.31,17.34,17.29,17.3,11000.0,12.0515,12.0723,12.0375,12.0445,11000.0
2005-02-01 10:30:00,17.29,17.33,17.29,17.32,32600.0,12.0375,12.0654,12.0375,12.0584,32600.0
2005-02-01 10:35:00,17.31,17.33,17.28,17.28,29200.0,12.0515,12.0654,12.0306,12.0306,29200.0
2005-02-01 10:40:00,17.28,17.28,17.24,17.25,12000.0,12.0306,12.0306,12.0027,12.0097,12000.0
2005-02-01 10:45:00,17.25,17.28,17.25,17.28,12400.0,12.0097,12.0306,12.0097,12.0306,12400.0
2005-02-01 10:50:00,17.28,17.32,17.28,17.31,3200.0,12.0306,12.0584,12.0306,12.0515,3200.0
2005-02-01 10:55:00,17.31,17.31,17.29,17.31,11000.0,12.0515,12.0515,12.0375,12.0515,11000.0
2005-02-01 11:00:00,17.31,17.31,17.3,17.3,4000.0,12.0515,12.0515,12.0445,12.0445,4000.0
2005-02-01 11:05:00,17.31,17.31,17.3,17.31,12800.0,12.0515,12.0515,12.0445,12.0515,12800.0
2005-02-01 11:10:00,17.31,17.33,17.31,17.33,5400.0,12.0515,12.0654,12.0515,12.0654,5400.0
2005-02-01 11:15:00,17.33,17.36,17.33,17.35,16000.0,12.0654,12.0863,12.0654,12.0793,16000.0
2005-02-01 11:20:00,17.35,17.35,17.34,17.35,32600.0,12.0793,12.0793,12.0723,12.0793,32600.0
2005-02-01 11:25:00,17.35,17.38,17.35,17.38,39200.0,12.0793,12.1002,12.0793,12.1002,39200.0
2005-02-01 11:30:00,17.38,17.41,17.38,17.4,15600.0,12.1002,12.1211,12.1002,12.1141,15600.0
2005-02-01 11:35:00,17.4,17.41,17.39,17.41,17600.0,12.1141,12.1211,12.1072,12.1211,17600.0
2005-02-01 11:40:00,17.41,17.43,17.4,17.43,29400.0,12.1211,12.135,12.1141,12.135,29400.0
2005-02-01 11:45:00,17.44,17.49,17.44,17.49,12800.0,12.142,12.1768,12.142,12.1768,12800.0
2005-02-01 11:50:00,17.49,17.57,17.49,17.57,32000.0,12.1768,12.2325,12.1768,12.2325,32000.0
2005-02-01 11:55:00,17.57,17.61,17.57,17.59,25600.0,12.2325,12.2603,12.2325,12.2464,25600.0
2005-02-01 12:00:00,17.58,17.65,17.58,17.65,32400.0,12.2394,12.2882,12.2394,12.2882,32400.0
2005-02-01 12:05:00,17.63,17.65,17.63,17.65,17200.0,12.2742,12.2882,12.2742,12.2882,17200.0
2005-02-01 12:10:00,17.65,17.66,17.65,17.66,14200.0,12.2882,12.2951,12.2882,12.2951,14200.0
2005-02-01 12:15:00,17.66,17.71,17.66,17.71,17800.0,12.2951,12.3299,12.2951,12.3299,17800.0
2005-02-01 12:20:00,17.72,17.72,17.68,17.7,33200.0,12.3369,12.3369,12.3091,12.323,33200.0
2005-02-01 12:25:00,17.68,17.71,17.65,17.65,15400.0,12.3091,12.3299,12.2882,12.2882,15400.0
2005-02-01 12:30:00,17.65,17.66,17.65,17.66,27600.0,12.2882,12.2951,12.2882,12.2951,27600.0
2005-02-01 12:35:00,17.67,17.67,17.65,17.65,21200.0,12.3021,12.3021,12.2882,12.2882,21200.0
2005-02-01 12:40:00,17.66,17.66,17.63,17.63,23600.0,12.2951,12.2951,12.2742,12.2742,23600.0
2005-02-01 12:45:00,17.63,17.63,17.61,17.62,38000.0,12.2742,12.2742,12.2603,12.2673,38000.0
2005-02-01 12:50:00,17.62,17.64,17.62,17.64,26000.0,12.2673,12.2812,12.2673,12.2812,26000.0
2005-02-01 12:55:00,17.65,17.65,17.61,17.62,19800.0,12.2882,12.2882,12.2603,12.2673,19800.0
2005-02-01 13:00:00,17.62,17.63,17.62,17.62,11600.0,12.2673,12.2742,12.2673,12.2673,11600.0
2005-02-01 13:05:00,17.63,17.63,17.61,17.61,16600.0,12.2742,12.2742,12.2603,12.2603,16600.0
2005-02-01 13:10:00,17.61,17.63,17.61,17.62,15200.0,12.2603,12.2742,12.2603,12.2673,15200.0
2005-02-01 13:15:00,17.63,17.65,17.62,17.65,17000.0,12.2742,12.2882,12.2673,12.2882,17000.0
2005-02-01 13:20:00,17.64,17.65,17.64,17.64,10400.0,12.2812,12.2882,12.2812,12.2812,10400.0
2005-02-01 13:25:00,17.64,17.66,17.64,17.65,11600.0,12.2812,12.2951,12.2812,12.2882,11600.0
2005-02-01 13:30:00,17.65,17.65,17.63,17.63,12200.0,12.2882,12.2882,12.2742,12.2742,12200.0
2005-02-01 13:35:00,17.64,17.64,17.64,17.64,4800.0,12.2812,12.2812,12.2812,12.2812,4800.0
2005-02-01 13:40:00,17.64,17.65,17.62,17.65,9400.0,12.2812,12.2882,12.2673,12.2882,9400.0
2005-02-01 13:45:00,17.65,17.66,17.64,17.66,7600.0,12.2882,12.2951,12.2812,12.2951,7600.0
2005-02-01 13:50:00,17.66,17.68,17.66,17.67,8200.0,12.2951,12.3091,12.2951,12.3021,8200.0
2005-02-01 13:55:00,17.67,17.67,17.66,17.67,7200.0,12.3021,12.3021,12.2951,12.3021,7200.0
2005-02-01 14:00:00,17.67,17.7,17.66,17.67,25200.0,12.3021,12.323,12.2951,12.3021,25200.0
2005-02-01 14:05:00,17.66,17.66,17.63,17.63,9200.0,12.2951,12.2951,12.2742,12.2742,9200.0
2005-02-01 14:10:00,17.62,17.64,17.62,17.64,7200.0,12.2673,12.2812,12.2673,12.2812,7200.0
2005-02-01 14:15:00,17.64,17.65,17.64,17.65,11200.0,12.2812,12.2882,12.2812,12.2882,11200.0
2005-02-01 14:20:00,17.64,17.64,17.64,17.64,15800.0,12.2812,12.2812,12.2812,12.2812,15800.0
2005-02-01 14:25:00,17.64,17.64,17.63,17.64,5000.0,12.2812,12.2812,12.2742,12.2812,5000.0
2005-02-01 14:30:00,17.64,17.66,17.64,17.66,13000.0,12.2812,12.2951,12.2812,12.2951,13000.0
2005-02-01 14:35:00,17.66,17.68,17.66,17.68,7600.0,12.2951,12.3091,12.2951,12.3091,7600.0
2005-02-01 14:40:00,17.68,17.7,17.68,17.7,8600.0,12.3091,12.323,12.3091,12.323,8600.0
2005-02-01 14:45:00,17.7,17.7,17.67,17.68,40000.0,12.323,12.323,12.3021,12.3091,40000.0
2005-02-01 14:50:00,17.68,17.68,17.68,17.68,13200.0,12.3091,12.3091,12.3091,12.3091,13200.0
2005-02-01 14:55:00,17.7,17.71,17.7,17.71,24200.0,12.323,12.3299,12.323,12.3299,24200.0
2005-02-01 15:00:00,17.71,17.72,17.71,17.71,16200.0,12.3299,12.3369,12.3299,12.3299,16200.0
2005-02-01 15:05:00,17.71,17.71,17.69,17.7,26600.0,12.3299,12.3299,12.316,12.323,26600.0
2005-02-01 15:10:00,17.7,17.71,17.7,17.7,25600.0,12.323,12.3299,12.323,12.323,25600.0
2005-02-01 15:15:00,17.7,17.71,17.7,17.71,37200.0,12.323,12.3299,12.323,12.3299,37200.0
2005-02-01 15:20:00,17.71,17.71,17.7,17.7,6400.0,12.3299,12.3299,12.323,12.323,6400.0
2005-02-01 15:25:00,17.7,17.71,17.7,17.7,12200.0,12.323,12.3299,12.323,12.323,12200.0
2005-02-01 15:30:00,17.7,17.71,17.7,17.7,22000.0,12.323,12.3299,12.323,12.323,22000.0
2005-02-01 15:35:00,17.7,17.72,17.7,17.72,11600.0,12.323,12.3369,12.323,12.3369,11600.0
2005-02-01 15:40:00,17.72,17.75,17.71,17.75,44800.0,12.3369,12.3578,12.3299,12.3578,44800.0
2005-02-01 15:45:00,17.75,17.8,17.75,17.78,20000.0,12.3578,12.3926,12.3578,12.3787,20000.0
2005-02-01 15:50:00,17.78,17.8,17.78,17.8,63400.0,12.3787,12.3926,12.3787,12.3926,63400.0
2005-02-01 15:55:00,17.8,17.89,17.8,17.86,76400.0,12.3926,12.4553,12.3926,12.4344,76400.0
2005-02-02 09:30:00,17.88,17.88,17.83,17.86,14400.0,12.4483,12.4483,12.4135,12.4344,14400.0
2005-02-02 09:35:00,17.86,17.9,17.86,17.89,47200.0,12.4344,12.4622,12.4344,12.4553,47200.0
2005-02-02 09:40:00,17.9,17.92,17.89,17.91,9000.0,12.4622,12.4761,12.4553,12.4692,9000.0
2005-02-02 09:45:00,17.91,17.91,17.86,17.88,12600.0,12.4692,12.4692,12.4344,12.4483,12600.0
2005-02-02 09:50:00,17.88,17.88,17.86,17.86,4600.0,12.4483,12.4483,12.4344,12.4344,4600.0
2005-02-02 09:55:00,17.89,17.89,17.82,17.83,14600.0,12.4553,12.4553,12.4065,12.4135,14600.0
2005-02-02 10:00:00,17.83,17.84,17.83,17.83,4600.0,12.4135,12.4204,12.4135,12.4135,4600.0
2005-02-02 10:05:00,17.83,17.83,17.81,17.81,8800.0,12.4135,12.4135,12.3996,12.3996,8800.0
2005-02-02 10:10:00,17.81,17.83,17.8,17.81,8400.0,12.3996,12.4135,12.3926,12.3996,8400.0
2005-02-02 10:15:00,17.81,17.82,17.81,17.81,4400.0,12.3996,12.4065,12.3996,12.3996,4400.0
2005-02-02 10:20:00,17.81,17.81,17.81,17.81,7200.0,12.3996,12.3996,12.3996,12.3996,7200.0
2005-02-02 10:25:00,17.81,17.81,17.81,17.81,2800.0,12.3996,12.3996,12.3996,12.3996,2800.0
2005-02-02 10:30:00,17.8,17.81,17.8,17.8,8200.0,12.3926,12.3996,12.3926,12.3926,8200.0
2005-02-02 10:35:00,17.8,17.8,17.8,17.8,9800.0,12.3926,12.3926,12.3926,12.3926,9800.0
2005-02-02 10:40:00,17.8,17.81,17.79,17.79,8600.0,12.3926,12.3996,12.3856,12.3856,8600.0
2005-02-02 10:45:00,17.78,17.8,17.78,17.79,9600.0,12.3787,12.3926,12.3787,12.3856,9600.0
2005-02-02 10:50:00,17.77,17.79,17.77,17.78,8400.0,12.3717,12.3856,12.3717,12.3787,8400.0
2005-02-02 10:55:00,17.78,17.78,17.77,17.77,9000.0,12.3787,12.3787,12.3717,12.3717,9000.0
2005-02-02 11:00:00,17.78,17.78,17.71,17.71,14600.0,12.3787,12.3787,12.3299,12.3299,14600.0
2005-02-02 11:05:00,17.71,17.72,17.71,17.72,6000.0,12.3299,12.3369,12.3299,12.3369,6000.0
2005-02-02 11:10:00,17.72,17.72,17.71,17.71,2600.0,12.3369,12.3369,12.3299,12.3299,2600.0
2005-02-02 11:15:00,17.71,17.71,17.44,17.7,10000.0,12.3299,12.3299,12.142,12.323,10000.0
2005-02-02 11:20:00,17.65,17.67,17.64,17.67,23800.0,12.2882,12.3021,12.2812,12.3021,23800.0
2005-02-02 11:25:00,17.67,17.67,17.66,17.66,1600.0,12.3021,12.3021,12.2951,12.2951,1600.0
2005-02-02 11:30:00,17.67,17.67,17.65,17.65,4000.0,12.3021,12.3021,12.2882,12.2882,4000.0
2005-02-02 11:35:00,17.64,17.66,17.63,17.66,11600.0,12.2812,12.2951,12.2742,12.2951,11600.0
2005-02-02 11:40:00,17.66,17.66,17.65,17.65,1800.0,12.2951,12.2951,12.2882,12.2882,1800.0
2005-02-02 11:45:00,17.64,17.65,17.64,17.64,6200.0,12.2812,12.2882,12.2812,12.2812,6200.0
2005-02-02 11:50:00,17.64,17.66,17.64,17.66,4000.0,12.2812,12.2951,12.2812,12.2951,4000.0
2005-02-02 11:55:00,17.66,17.66,17.65,17.66,5600.0,12.2951,12.2951,12.2882,12.2951,5600.0
2005-02-02 12:00:00,17.66,17.66,17.63,17.63,8800.0,12.2951,12.2951,12.2742,12.2742,8800.0
2005-02-02 12:05:00,17.64,17.64,17.63,17.64,3400.0,12.2812,12.2812,12.2742,12.2812,3400.0
2005-02-02 12:10:00,17.63,17.63,17.61,17.62,16800.0,12.2742,12.2742,12.2603,12.2673,16800.0
2005-02-02 12:15:00,17.62,17.63,17.56,17.63,22600.0,12.2673,12.2742,12.2255,12.2742,22600.0
2005-02-02 12:20:00,17.63,17.68,17.63,17.66,2800.0,12.2742,12.3091,12.2742,12.2951,2800.0
2005-02-02 12:25:00,17.64,17.67,17.64,17.66,3000.0,12.2812,12.3021,12.2812,12.2951,3000.0
2005-02-02 12:30:00,17.66,17.67,17.61,17.61,30800.0,12.2951,12.3021,12.2603,12.2603,30800.0
2005-02-02 12:35:00,17.63,17.63,17.58,17.6,27000.0,12.2742,12.2742,12.2394,12.2534,27000.0
2005-02-02 12:40:00,17.58,17.6,17.58,17.6,2000.0,12.2394,12.2534,12.2394,12.2534,2000.0
2005-02-02 12:45:00,17.59,17.6,17.59,17.6,3600.0,12.2464,12.2534,12.2464,12.2534,3600.0
2005-02-02 12:50:00,17.59,17.6,17.59,17.6,71200.0,12.2464,12.2534,12.2464,12.2534,71200.0
2005-02-02 12:55:00,17.65,17.68,17.64,17.68,7600.0,12.2882,12.3091,12.2812,12.3091,7600.0
2005-02-02 13:00:00,17.71,17.71,17.68,17.69,8600.0,12.3299,12.3299,12.3091,12.316,8600.0
2005-02-02 13:05:00,17.69,17.69,17.68,17.68,3200.0,12.316,12.316,12.3091,12.3091,3200.0
2005-02-02 13:10:00,17.66,17.66,17.66,17.66,1600.0,12.2951,12.2951,12.2951,12.2951,1600.0
2005-02-02 13:15:00,17.65,17.66,17.65,17.66,3000.0,12.2882,12.2951,12.2882,12.2951,3000.0
2005-02-02 13:20:00,17.66,17.68,17.66,17.66,15800.0,12.2951,12.3091,12.2951,12.2951,15800.0
2005-02-02 13:25:00,17.66,17.66,17.66,17.66,1200.0,12.2951,12.2951,12.2951,12.2951,1200.0
2005-02-02 13:30:00,17.66,17.66,17.66,17.66,400.0,12.2951,12.2951,12.2951,12.2951,400.0
2005-02-02 13:35:00,17.66,17.66,17.66,17.66,4000.0,12.2951,12.2951,12.2951,12.2951,4000.0
2005-02-02 13:40:00,17.66,17.67,17.65,17.67,10800.0,12.2951,12.3021,12.2882,12.3021,10800.0
2005-02-02 13:45:00,17.67,17.67,17.67,17.67,1600.0,12.3021,12.3021,12.3021,12.3021,1600.0
2005-02-02 13:50:00,17.67,17.67,17.66,17.66,3000.0,12.3021,12.3021,12.2951,12.2951,3000.0
2005-02-02 13:55:00,17.66,17.66,17.66,17.66,800.0,12.2951,12.2951,12.2951,12.2951,800.0
2005-02-02 14:00:00,17.66,17.73,17.66,17.72,21000.0,12.2951,12.3439,12.2951,12.3369,21000.0
2005-02-02 14:05:00,17.72,17.77,17.71,17.77,9800.0,12.3369,12.3717,12.3299,12.3717,9800.0
2005-02-02 14:10:00,17.76,17.79,17.75,17.79,4400.0,12.3648,12.3856,12.3578,12.3856,4400.0
2005-02-02 14:15:00,17.79,17.8,17.77,17.8,8800.0,12.3856,12.3926,12.3717,12.3926,8800.0
2005-02-02 14:20:00,17.85,17.94,17.82,17.9,26000.0,12.4274,12.4901,12.4065,12.4622,26000.0
2005-02-02 14:25:00,17.89,17.91,17.86,17.86,8600.0,12.4553,12.4692,12.4344,12.4344,8600.0
2005-02-02 14:30:00,17.88,17.96,17.88,17.89,19000.0,12.4483,12.504,12.4483,12.4553,19000.0
2005-02-02 14:35:00,17.89,17.89,17.86,17.86,13600.0,12.4553,12.4553,12.4344,12.4344,13600.0
2005-02-02 14:40:00,17.86,17.86,17.85,17.85,4400.0,12.4344,12.4344,12.4274,12.4274,4400.0
2005-02-02 14:45:00,17.85,17.85,17.85,17.85,14600.0,12.4274,12.4274,12.4274,12.4274,14600.0
2005-02-02 14:50:00,17.85,17.85,17.82,17.82,6800.0,12.4274,12.4274,12.4065,12.4065,6800.0
2005-02-02 14:55:00,17.82,17.82,17.81,17.81,3400.0,12.4065,12.4065,12.3996,12.3996,3400.0
2005-02-02 15:00:00,17.81,17.82,17.81,17.81,7000.0,12.3996,12.4065,12.3996,12.3996,7000.0
2005-02-02 15:05:00,17.81,17.81,17.78,17.78,5000.0,12.3996,12.3996,12.3787,12.3787,5000.0
2005-02-02 15:10:00,17.78,17.83,17.78,17.8,6600.0,12.3787,12.4135,12.3787,12.3926,6600.0
2005-02-02 15:15:00,17.79,17.82,17.79,17.8,6200.0,12.3856,12.4065,12.3856,12.3926,6200.0
2005-02-02 15:20:00,17.8,17.81,17.77,17.81,9400.0,12.3926,12.3996,12.3717,12.3996,9400.0
2005-02-02 15:25:00,17.8,17.8,17.75,17.76,7400.0,12.3926,12.3926,12.3578,12.3648,7400.0
2005-02-02 15:30:00,17.76,17.78,17.75,17.76,5200.0,12.3648,12.3787,12.3578,12.3648,5200.0
2005-02-02 15:35:00,17.76,17.81,17.75,17.8,18800.0,12.3648,12.3996,12.3578,12.3926,18800.0
2005-02-02 15:40:00,17.78,17.81,17.75,17.75,20800.0,12.3787,12.3996,12.3578,12.3578,20800.0
2005-02-02 15:45:00,17.75,17.81,17.75,17.78,10000.0,12.3578,12.3996,12.3578,12.3787,10000.0
2005-02-02 15:50:00,17.78,17.82,17.78,17.82,10600.0,12.3787,12.4065,12.3787,12.4065,10600.0
2005-02-02 15:55:00,17.81,17.85,17.79,17.84,12600.0,12.3996,12.4274,12.3856,12.4204,12600.0
2005-02-03 09:30:00,17.84,17.84,17.83,17.84,16400.0,12.4204,12.4204,12.4135,12.4204,16400.0
2005-02-03 09:35:00,17.83,17.83,17.78,17.82,5200.0,12.4135,12.4135,12.3787,12.4065,5200.0
2005-02-03 09:40:00,17.8,17.8,17.79,17.8,2200.0,12.3926,12.3926,12.3856,12.3926,2200.0
2005-02-03 09:45:00,17.8,17.91,17.8,17.9,4200.0,12.3926,12.4692,12.3926,12.4622,4200.0
2005-02-03 09:50:00,17.88,17.88,17.85,17.86,2800.0,12.4483,12.4483,12.4274,12.4344,2800.0
2005-02-03 09:55:00,17.86,17.93,17.86,17.93,5600.0,12.4344,12.4831,12.4344,12.4831,5600.0
2005-02-03 10:00:00,17.93,17.95,17.92,17.95,13200.0,12.4831,12.497,12.4761,12.497,13200.0
2005-02-03 10:05:00,17.94,17.94,17.9,17.9,7200.0,12.4901,12.4901,12.4622,12.4622,7200.0
2005-02-03 10:10:00,17.89,17.91,17.87,17.91,9400.0,12.4553,12.4692,12.4413,12.4692,9400.0
2005-02-03 10:15:00,17.9,17.92,17.9,17.92,6600.0,12.4622,12.4761,12.4622,12.4761,6600.0
2005-02-03 10:20:00,17.92,17.92,17.92,17.92,7600.0,12.4761,12.4761,12.4761,12.4761,7600.0
2005-02-03 10:25:00,17.91,17.91,17.91,17.91,21800.0,12.4692,12.4692,12.4692,12.4692,21800.0
2005-02-03 10:30:00,17.89,17.9,17.89,17.9,5400.0,12.4553,12.4622,12.4553,12.4622,5400.0
2005-02-03 10:35:00,17.89,17.9,17.86,17.88,19800.0,12.4553,12.4622,12.4344,12.4483,19800.0
2005-02-03 10:40:00,17.92,17.92,17.89,17.89,12600.0,12.4761,12.4761,12.4553,12.4553,12600.0
2005-02-03 10:45:00,17.89,17.89,17.89,17.89,11000.0,12.4553,12.4553,12.4553,12.4553,11000.0
2005-02-03 10:50:00,17.89,17.93,17.89,17.91,23400.0,12.4553,12.4831,12.4553,12.4692,23400.0
2005-02-03 10:55:00,17.91,17.92,17.91,17.92,7600.0,12.4692,12.4761,12.4692,12.4761,7600.0
2005-02-03 11:00:00,17.92,17.92,17.91,17.91,12800.0,12.4761,12.4761,12.4692,12.4692,12800.0
2005-02-03 11:05:00,17.91,17.95,17.91,17.95,9600.0,12.4692,12.497,12.4692,12.497,9600.0
2005-02-03 11:10:00,17.95,17.96,17.95,17.95,18200.0,12.497,12.504,12.497,12.497,18200.0
2005-02-03 11:15:00,17.95,17.95,17.94,17.95,7800.0,12.497,12.497,12.4901,12.497,7800.0
2005-02-03 11:20:00,17.96,17.97,17.95,17.96,10400.0,12.504,12.511,12.497,12.504,10400.0
2005-02-03 11:25:00,17.96,18.0,17.96,18.0,23200.0,12.504,12.5318,12.504,12.5318,23200.0
2005-02-03 11:30:00,18.0,18.04,18.0,18.0,33800.0,12.5318,12.5597,12.5318,12.5318,33800.0
2005-02-03 11:35:00,18.0,18.03,18.0,18.03,23400.0,12.5318,12.5527,12.5318,12.5527,23400.0
2005-02-03 11:40:00,18.03,18.03,18.0,18.02,6200.0,12.5527,12.5527,12.5318,12.5458,6200.0
2005-02-03 11:45:00,18.02,18.02,18.0,18.0,5800.0,12.5458,12.5458,12.5318,12.5318,5800.0
2005-02-03 11:50:00,18.0,18.0,18.0,18.0,14200.0,12.5318,12.5318,12.5318,12.5318,14200.0
2005-02-03 11:55:00,18.0,18.0,17.99,17.99,47000.0,12.5318,12.5318,12.5249,12.5249,47000.0
2005-02-03 12:00:00,17.98,17.98,17.98,17.98,1800.0,12.5179,12.5179,12.5179,12.5179,1800.0
2005-02-03 12:05:00,17.97,18.0,17.97,18.0,6400.0,12.511,12.5318,12.511,12.5318,6400.0
2005-02-03 12:10:00,18.0,18.0,17.99,17.99,5000.0,12.5318,12.5318,12.5249,12.5249,5000.0
2005-02-03 12:15:00,17.99,17.99,17.99,17.99,3200.0,12.5249,12.5249,12.5249,12.5249,3200.0
2005-02-03 12:20:00,17.99,17.99,17.99,17.99,3800.0,12.5249,12.5249,12.5249,12.5249,3800.0
2005-02-03 12:25:00,17.99,18.0,17.99,18.0,12200.0,12.5249,12.5318,12.5249,12.5318,12200.0
2005-02-03 12:30:00,18.0,18.02,18.0,18.02,6400.0,12.5318,12.5458,12.5318,12.5458,6400.0
2005-02-03 12:35:00,18.02,18.02,18.02,18.02,4400.0,12.5458,12.5458,12.5458,12.5458,4400.0
2005-02-03 12:40:00,18.02,18.02,18.0,18.0,7600.0,12.5458,12.5458,12.5318,12.5318,7600.0
2005-02-03 12:45:00,18.0,18.02,18.0,18.01,3200.0,12.5318,12.5458,12.5318,12.5388,3200.0
2005-02-03 12:50:00,18.0,18.01,18.0,18.01,8600.0,12.5318,12.5388,12.5318,12.5388,8600.0
2005-02-03 12:55:00,18.0,18.0,18.0,18.0,4800.0,12.5318,12.5318,12.5318,12.5318,4800.0
2005-02-03 13:00:00,18.01,18.01,18.01,18.01,800.0,12.5388,12.5388,12.5388,12.5388,800.0
2005-02-03 13:05:00,18.01,18.01,18.0,18.0,4400.0,12.5388,12.5388,12.5318,12.5318,4400.0
2005-02-03 13:10:00,18.0,18.01,18.0,18.01,5200.0,12.5318,12.5388,12.5318,12.5388,5200.0
2005-02-03 13:15:00,18.01,18.01,18.01,18.01,5200.0,12.5388,12.5388,12.5388,12.5388,5200.0
2005-02-03 13:20:00,18.01,18.01,17.99,18.0,8400.0,12.5388,12.5388,12.5249,12.5318,8400.0
2005-02-03 13:25:00,18.0,18.0,17.99,17.99,1800.0,12.5318,12.5318,12.5249,12.5249,1800.0
2005-02-03 13:30:00,17.99,18.0,17.98,17.98,7400.0,12.5249,12.5318,12.5179,12.5179,7400.0
2005-02-03 13:35:00,17.98,17.99,17.98,17.99,5600.0,12.5179,12.5249,12.5179,12.5249,5600.0
2005-02-03 13:40:00,17.98,17.99,17.96,17.98,7600.0,12.5179,12.5249,12.504,12.5179,7600.0
2005-02-03 13:45:00,17.96,17.97,17.95,17.96,7400.0,12.504,12.511,12.497,12.504,7400.0
2005-02-03 13:50:00,17.96,17.97,17.96,17.97,2200.0,12.504,12.511,12.504,12.511,2200.0
2005-02-03 13:55:00,17.97,17.98,17.97,17.97,3400.0,12.511,12.5179,12.511,12.511,3400.0
2005-02-03 14:00:00,17.98,17.99,17.98,17.99,11000.0,12.5179,12.5249,12.5179,12.5249,11000.0
2005-02-03 14:05:00,17.99,17.99,17.99,17.99,7200.0,12.5249,12.5249,12.5249,12.5249,7200.0
2005-02-03 14:10:00,17.98,17.98,17.98,17.98,4200.0,12.5179,12.5179,12.5179,12.5179,4200.0
2005-02-03 14:15:00,17.98,17.98,17.97,17.97,6000.0,12.5179,12.5179,12.511,12.511,6000.0
2005-02-03 14:20:00,17.97,17.98,17.97,17.98,7800.0,12.511,12.5179,12.511,12.5179,7800.0
2005-02-03 14:25:00,17.98,17.98,17.97,17.97,7200.0,12.5179,12.5179,12.511,12.511,7200.0
2005-02-03 14:30:00,17.96,17.97,17.96,17.96,6000.0,12.504,12.511,12.504,12.504,6000.0
2005-02-03 14:35:00,17.96,17.96,17.96,17.96,5800.0,12.504,12.504,12.504,12.504,5800.0
2005-02-03 14:40:00,17.96,17.96,17.96,17.96,3200.0,12.504,12.504,12.504,12.504,3200.0
2005-02-03 14:45:00,17.96,17.99,17.95,17.99,55200.0,12.504,12.5249,12.497,12.5249,55200.0
2005-02-03 14:50:00,18.0,18.0,17.99,17.99,7200.0,12.5318,12.5318,12.5249,12.5249,7200.0
2005-02-03 14:55:00,17.99,18.0,17.99,18.0,7600.0,12.5249,12.5318,12.5249,12.5318,7600.0
2005-02-03 15:00:00,18.0,18.0,17.98,17.98,13000.0,12.5318,12.5318,12.5179,12.5179,13000.0
2005-02-03 15:05:00,17.98,18.01,17.98,18.0,8800.0,12.5179,12.5388,12.5179,12.5318,8800.0
2005-02-03 15:10:00,18.0,18.0,17.99,18.0,6600.0,12.5318,12.5318,12.5249,12.5318,6600.0
2005-02-03 15:15:00,18.0,18.04,18.0,18.04,13200.0,12.5318,12.5597,12.5318,12.5597,13200.0
2005-02-03 15:20:00,18.04,18.04,18.0,18.01,21000.0,12.5597,12.5597,12.5318,12.5388,21000.0
2005-02-03 15:25:00,18.01,18.02,18.0,18.01,10400.0,12.5388,12.5458,12.5318,12.5388,10400.0
2005-02-03 15:30:00,18.02,18.03,18.02,18.03,7200.0,12.5458,12.5527,12.5458,12.5527,7200.0
2005-02-03 15:35:00,18.03,18.03,18.02,18.02,7600.0,12.5527,12.5527,12.5458,12.5458,7600.0
2005-02-03 15:40:00,18.02,18.03,18.0,18.0,14400.0,12.5458,12.5527,12.5318,12.5318,14400.0
2005-02-03 15:45:00,18.0,18.0,17.99,17.99,15200.0,12.5318,12.5318,12.5249,12.5249,15200.0
2005-02-03 15:50:00,17.99,18.01,17.95,17.98,95200.0,12.5249,12.5388,12.497,12.5179,95200.0
2005-02-03 15:55:00,17.98,18.04,17.98,18.03,20400.0,12.5179,12.5597,12.5179,12.5527,20400.0
2005-02-04 09:30:00,18.03,18.03,17.96,17.96,4200.0,12.5527,12.5527,12.504,12.504,4200.0
2005-02-04 09:35:00,17.96,18.03,17.95,18.03,6400.0,12.504,12.5527,12.497,12.5527,6400.0
2005-02-04 09:40:00,18.02,18.02,17.9,17.9,6200.0,12.5458,12.5458,12.4622,12.4622,6200.0
2005-02-04 09:45:00,17.9,17.93,17.89,17.89,12000.0,12.4622,12.4831,12.4553,12.4553,12000.0
2005-02-04 09:50:00,17.88,17.91,17.86,17.91,9800.0,12.4483,12.4692,12.4344,12.4692,9800.0
2005-02-04 09:55:00,17.93,17.97,17.93,17.96,33400.0,12.4831,12.511,12.4831,12.504,33400.0
2005-02-04 10:00:00,17.96,17.98,17.95,17.97,19400.0,12.504,12.5179,12.497,12.511,19400.0
2005-02-04 10:05:00,17.96,17.96,17.93,17.93,29000.0,12.504,12.504,12.4831,12.4831,29000.0
2005-02-04 10:10:00,17.92,17.93,17.9,17.93,11400.0,12.4761,12.4831,12.4622,12.4831,11400.0
2005-02-04 10:15:00,17.92,17.92,17.88,17.88,19200.0,12.4761,12.4761,12.4483,12.4483,19200.0
2005-02-04 10:20:00,17.92,17.92,17.92,17.92,8200.0,12.4761,12.4761,12.4761,12.4761,8200.0
2005-02-04 10:25:00,17.92,17.92,17.9,17.9,9200.0,12.4761,12.4761,12.4622,12.4622,9200.0
2005-02-04 10:30:00,17.91,17.91,17.89,17.9,10400.0,12.4692,12.4692,12.4553,12.4622,10400.0
2005-02-04 10:35:00,17.9,17.9,17.9,17.9,5200.0,12.4622,12.4622,12.4622,12.4622,5200.0
2005-02-04 10:40:00,17.9,17.91,17.9,17.9,11800.0,12.4622,12.4692,12.4622,12.4622,11800.0
2005-02-04 10:45:00,17.91,18.0,17.91,17.99,28400.0,12.4692,12.5318,12.4692,12.5249,28400.0
2005-02-04 10:50:00,17.99,17.99,17.97,17.97,7400.0,12.5249,12.5249,12.511,12.511,7400.0
2005-02-04 10:55:00,17.97,17.97,17.96,17.97,6400.0,12.511,12.511,12.504,12.511,6400.0
2005-02-04 11:00:00,17.97,17.98,17.97,17.97,8600.0,12.511,12.5179,12.511,12.511,8600.0
2005-02-04 11:05:00,17.97,17.97,17.94,17.94,10000.0,12.511,12.511,12.4901,12.4901,10000.0
2005-02-04 11:10:00,17.95,17.95,17.93,17.93,6200.0,12.497,12.497,12.4831,12.4831,6200.0
2005-02-04 11:15:00,17.92,17.92,17.9,17.9,10800.0,12.4761,12.4761,12.4622,12.4622,10800.0
2005-02-04 11:20:00,17.9,17.9,17.88,17.88,6000.0,12.4622,12.4622,12.4483,12.4483,6000.0
2005-02-04 11:25:00,17.88,17.91,17.88,17.88,12000.0,12.4483,12.4692,12.4483,12.4483,12000.0
2005-02-04 11:30:00,17.88,17.88,17.85,17.85,13200.0,12.4483,12.4483,12.4274,12.4274,13200.0
2005-02-04 11:35:00,17.85,17.88,17.85,17.88,9000.0,12.4274,12.4483,12.4274,12.4483,9000.0
2005-02-04 11:40:00,17.88,17.88,17.86,17.86,4800.0,12.4483,12.4483,12.4344,12.4344,4800.0
2005-02-04 11:45:00,17.86,17.86,17.84,17.84,5800.0,12.4344,12.4344,12.4204,12.4204,5800.0
2005-02-04 11:50:00,17.84,17.85,17.82,17.82,5000.0,12.4204,12.4274,12.4065,12.4065,5000.0
2005-02-04 11:55:00,17.82,17.82,17.81,17.81,1600.0,12.4065,12.4065,12.3996,12.3996,1600.0
2005-02-04 12:00:00,17.8,17.81,17.8,17.8,6200.0,12.3926,12.3996,12.3926,12.3926,6200.0
2005-02-04 12:05:00,17.8,17.81,17.8,17.81,6800.0,12.3926,12.3996,12.3926,12.3996,6800.0
2005-02-04 12:10:00,17.81,17.81,17.79,17.79,5800.0,12.3996,12.3996,12.3856,12.3856,5800.0
2005-02-04 12:15:00,17.79,17.79,17.78,17.78,5000.0,12.3856,12.3856,12.3787,12.3787,5000.0
2005-02-04 12:20:00,17.77,17.78,17.76,17.77,5000.0,12.3717,12.3787,12.3648,12.3717,5000.0
2005-02-04 12:25:00,17.77,17.77,17.75,17.76,5000.0,12.3717,12.3717,12.3578,12.3648,5000.0
2005-02-04 12:30:00,17.75,17.78,17.71,17.78,17200.0,12.3578,12.3787,12.3299,12.3787,17200.0
2005-02-04 12:35:00,17.78,17.78,17.76,17.76,42800.0,12.3787,12.3787,12.3648,12.3648,42800.0
2005-02-04 12:40:00,17.75,17.79,17.75,17.79,5600.0,12.3578,12.3856,12.3578,12.3856,5600.0
2005-02-04 12:45:00,17.79,17.81,17.79,17.81,5000.0,12.3856,12.3996,12.3856,12.3996,5000.0
2005-02-04 12:50:00,17.81,17.83,17.8,17.83,4600.0,12.3996,12.4135,12.3926,12.4135,4600.0
2005-02-04 12:55:00,17.82,17.82,17.82,17.82,6200.0,12.4065,12.4065,12.4065,12.4065,6200.0
2005-02-04 13:00:00,17.83,17.83,17.81,17.81,10600.0,12.4135,12.4135,12.3996,12.3996,10600.0
2005-02-04 13:05:00,17.81,17.84,17.81,17.84,8400.0,12.3996,12.4204,12.3996,12.4204,8400.0
2005-02-04 13:10:00,17.84,17.84,17.82,17.82,5400.0,12.4204,12.4204,12.4065,12.4065,5400.0
2005-02-04 13:15:00,17.81,17.82,17.81,17.81,3000.0,12.3996,12.4065,12.3996,12.3996,3000.0
2005-02-04 13:20:00,17.81,17.82,17.81,17.82,5800.0,12.3996,12.4065,12.3996,12.4065,5800.0
2005-02-04 13:25:00,17.82,17.86,17.82,17.86,4800.0,12.4065,12.4344,12.4065,12.4344,4800.0
2005-02-04 13:30:00,17.86,17.87,17.85,17.87,14000.0,12.4344,12.4413,12.4274,12.4413,14000.0
2005-02-04 13:35:00,17.88,17.95,17.88,17.92,8800.0,12.4483,12.497,12.4483,12.4761,8800.0
2005-02-04 13:40:00,17.92,17.92,17.91,17.92,4600.0,12.4761,12.4761,12.4692,12.4761,4600.0
2005-02-04 13:45:00,17.91,17.91,17.89,17.89,7800.0,12.4692,12.4692,12.4553,12.4553,7800.0
2005-02-04 13:50:00,17.88,17.88,17.87,17.88,5000.0,12.4483,12.4483,12.4413,12.4483,5000.0
2005-02-04 13:55:00,17.88,17.89,17.86,17.89,7200.0,12.4483,12.4553,12.4344,12.4553,7200.0
2005-02-04 14:00:00,17.89,17.89,17.88,17.88,5800.0,12.4553,12.4553,12.4483,12.4483,5800.0
2005-02-04 14:05:00,17.87,17.88,17.84,17.84,5400.0,12.4413,12.4483,12.4204,12.4204,5400.0
2005-02-04 14:10:00,17.84,17.85,17.83,17.85,7200.0,12.4204,12.4274,12.4135,12.4274,7200.0
2005-02-04 14:15:00,17.85,17.85,17.84,17.84,8400.0,12.4274,12.4274,12.4204,12.4204,8400.0
2005-02-04 14:20:00,17.83,17.83,17.82,17.82,3200.0,12.4135,12.4135,12.4065,12.4065,3200.0
2005-02-04 14:25:00,17.82,17.83,17.81,17.82,4600.0,12.4065,12.4135,12.3996,12.4065,4600.0
2005-02-04 14:30:00,17.82,17.85,17.82,17.84,9000.0,12.4065,12.4274,12.4065,12.4204,9000.0
2005-02-04 14:35:00,17.84,17.84,17.81,17.81,45800.0,12.4204,12.4204,12.3996,12.3996,45800.0
2005-02-04 14:40:00,17.81,17.86,17.81,17.86,14200.0,12.3996,12.4344,12.3996,12.4344,14200.0
2005-02-04 14:45:00,17.86,17.86,17.82,17.82,3800.0,12.4344,12.4344,12.4065,12.4065,3800.0
2005-02-04 14:50:00,17.81,17.82,17.8,17.82,8200.0,12.3996,12.4065,12.3926,12.4065,8200.0
2005-02-04 14:55:00,17.82,17.82,17.81,17.82,5000.0,12.4065,12.4065,12.3996,12.4065,5000.0
2005-02-04 15:00:00,17.81,17.84,17.81,17.83,12000.0,12.3996,12.4204,12.3996,12.4135,12000.0
2005-02-04 15:05:00,17.83,17.83,17.81,17.81,6000.0,12.4135,12.4135,12.3996,12.3996,6000.0
2005-02-04 15:10:00,17.81,17.82,17.81,17.81,4400.0,12.3996,12.4065,12.3996,12.3996,4400.0
2005-02-04 15:15:00,17.81,17.83,17.8,17.83,10800.0,12.3996,12.4135,12.3926,12.4135,10800.0
2005-02-04 15:20:00,17.85,17.85,17.81,17.82,10000.0,12.4274,12.4274,12.3996,12.4065,10000.0
2005-02-04 15:25:00,17.82,17.88,17.81,17.88,13600.0,12.4065,12.4483,12.3996,12.4483,13600.0
2005-02-04 15:30:00,17.88,17.88,17.86,17.86,8200.0,12.4483,12.4483,12.4344,12.4344,8200.0
2005-02-04 15:35:00,17.86,17.89,17.86,17.88,8600.0,12.4344,12.4553,12.4344,12.4483,8600.0
2005-02-04 15:40:00,17.88,17.88,17.86,17.87,10200.0,12.4483,12.4483,12.4344,12.4413,10200.0
2005-02-04 15:45:00,17.89,17.89,17.87,17.87,7200.0,12.4553,12.4553,12.4413,12.4413,7200.0
2005-02-04 15:50:00,17.87,17.91,17.86,17.91,11200.0,12.4413,12.4692,12.4344,12.4692,11200.0
2005-02-04 15:55:00,17.93,17.93,17.92,17.92,9200.0,12.4831,12.4831,12.4761,12.4761,9200.0
2005-02-07 09:30:00,17.92,17.93,17.92,17.92,6200.0,12.4761,12.4831,12.4761,12.4761,6200.0
2005-02-07 09:35:00,17.93,17.93,17.93,17.93,1800.0,12.4831,12.4831,12.4831,12.4831,1800.0
2005-02-07 09:40:00,17.92,17.92,17.9,17.92,3000.0,12.4761,12.4761,12.4622,12.4761,3000.0
2005-02-07 09:45:00,17.91,17.91,17.9,17.9,5200.0,12.4692,12.4692,12.4622,12.4622,5200.0
2005-02-07 09:50:00,17.89,17.93,17.89,17.93,7400.0,12.4553,12.4831,12.4553,12.4831,7400.0
2005-02-07 09:55:00,17.93,17.93,17.93,17.93,5400.0,12.4831,12.4831,12.4831,12.4831,5400.0
2005-02-07 10:00:00,17.97,17.99,17.97,17.99,1800.0,12.511,12.5249,12.511,12.5249,1800.0
2005-02-07 10:05:00,17.98,18.1,17.98,18.08,21400.0,12.5179,12.6015,12.5179,12.5875,21400.0
2005-02-07 10:10:00,18.06,18.06,18.03,18.03,1000.0,12.5736,12.5736,12.5527,12.5527,1000.0
2005-02-07 10:15:00,18.03,18.03,18.02,18.02,1800.0,12.5527,12.5527,12.5458,12.5458,1800.0
2005-02-07 10:20:00,18.02,18.02,18.01,18.02,2000.0,12.5458,12.5458,12.5388,12.5458,2000.0
2005-02-07 10:25:00,18.02,18.02,18.0,18.0,2600.0,12.5458,12.5458,12.5318,12.5318,2600.0
2005-02-07 10:30:00,18.0,18.0,17.98,17.98,600.0,12.5318,12.5318,12.5179,12.5179,600.0
2005-02-07 10:35:00,17.98,17.98,17.95,17.95,1800.0,12.5179,12.5179,12.497,12.497,1800.0
2005-02-07 10:40:00,17.96,17.99,17.96,17.99,6000.0,12.504,12.5249,12.504,12.5249,6000.0
2005-02-07 10:45:00,17.99,18.02,17.99,18.02,3800.0,12.5249,12.5458,12.5249,12.5458,3800.0
2005-02-07 10:50:00,18.01,18.02,18.01,18.01,1200.0,12.5388,12.5458,12.5388,12.5388,1200.0
2005-02-07 10:55:00,18.02,18.02,18.0,18.02,14600.0,12.5458,12.5458,12.5318,12.5458,14600.0
2005-02-07 11:00:00,18.02,18.02,18.01,18.01,400.0,12.5458,12.5458,12.5388,12.5388,400.0
2005-02-07 11:05:00,18.01,18.01,18.0,18.0,2800.0,12.5388,12.5388,12.5318,12.5318,2800.0
2005-02-07 11:10:00,18.0,18.03,18.0,18.03,8000.0,12.5318,12.5527,12.5318,12.5527,8000.0
2005-02-07 11:15:00,18.03,18.03,18.03,18.03,1400.0,12.5527,12.5527,12.5527,12.5527,1400.0
2005-02-07 11:20:00,18.03,18.03,18.03,18.03,2200.0,12.5527,12.5527,12.5527,12.5527,2200.0
2005-02-07 11:25:00,18.03,18.03,18.02,18.02,600.0,12.5527,12.5527,12.5458,12.5458,600.0
2005-02-07 11:30:00,18.02,18.02,18.02,18.02,4000.0,12.5458,12.5458,12.5458,12.5458,4000.0
2005-02-07 11:35:00,18.0,18.01,18.0,18.0,6000.0,12.5318,12.5388,12.5318,12.5318,6000.0
2005-02-07 11:40:00,18.0,18.01,17.99,18.01,7600.0,12.5318,12.5388,12.5249,12.5388,7600.0
2005-02-07 11:45:00,18.0,18.01,18.0,18.01,2000.0,12.5318,12.5388,12.5318,12.5388,2000.0
2005-02-07 11:50:00,18.0,18.0,17.99,18.0,7000.0,12.5318,12.5318,12.5249,12.5318,7000.0
2005-02-07 11:55:00,18.02,18.02,18.01,18.01,1200.0,12.5458,12.5458,12.5388,12.5388,1200.0
2005-02-07 12:00:00,18.01,18.01,18.0,18.0,1800.0,12.5388,12.5388,12.5318,12.5318,1800.0
2005-02-07 12:05:00,18.0,18.0,17.99,18.0,5400.0,12.5318,12.5318,12.5249,12.5318,5400.0
2005-02-07 12:10:00,18.0,18.0,18.0,18.0,10200.0,12.5318,12.5318,12.5318,12.5318,10200.0
2005-02-07 12:15:00,18.0,18.0,18.0,18.0,2800.0,12.5318,12.5318,12.5318,12.5318,2800.0
2005-02-07 12:20:00,18.0,18.02,18.0,18.0,9200.0,12.5318,12.5458,12.5318,12.5318,9200.0
2005-02-07 12:25:00,17.99,17.99,17.99,17.99,4200.0,12.5249,12.5249,12.5249,12.5249,4200.0
2005-02-07 12:30:00,17.97,17.97,17.97,17.97,1600.0,12.511,12.511,12.511,12.511,1600.0
2005-02-07 12:35:00,17.97,17.97,17.9,17.93,18000.0,12.511,12.511,12.4622,12.4831,18000.0
2005-02-07 12:40:00,17.93,17.97,17.93,17.97,14000.0,12.4831,12.511,12.4831,12.511,14000.0
2005-02-07 12:45:00,17.97,17.97,17.93,17.93,1200.0,12.511,12.511,12.4831,12.4831,1200.0
2005-02-07 12:50:00,17.93,17.93,17.93,17.93,600.0,12.4831,12.4831,12.4831,12.4831,600.0
2005-02-07 12:55:00,17.92,17.93,17.9,17.93,4800.0,12.4761,12.4831,12.4622,12.4831,4800.0
2005-02-07 13:00:00,17.93,17.93,17.92,17.92,3600.0,12.4831,12.4831,12.4761,12.4761,3600.0
2005-02-07 13:05:00,17.93,17.93,17.91,17.93,7400.0,12.4831,12.4831,12.4692,12.4831,7400.0
2005-02-07 13:10:00,17.93,17.97,17.93,17.96,9000.0,12.4831,12.511,12.4831,12.504,9000.0
2005-02-07 13:15:00,17.96,17.96,17.95,17.96,600.0,12.504,12.504,12.497,12.504,600.0
2005-02-07 13:20:00,17.95,18.0,17.9,18.0,23200.0,12.497,12.5318,12.4622,12.5318,23200.0
2005-02-07 13:25:00,18.0,18.0,17.98,17.98,10600.0,12.5318,12.5318,12.5179,12.5179,10600.0
2005-02-07 13:30:00,17.97,17.97,17.97,17.97,3400.0,12.511,12.511,12.511,12.511,3400.0
2005-02-07 13:35:00,18.0,18.0,18.0,18.0,6000.0,12.5318,12.5318,12.5318,12.5318,6000.0
2005-02-07 13:40:00,18.0,18.0,17.98,17.98,4800.0,12.5318,12.5318,12.5179,12.5179,4800.0
2005-02-07 13:45:00,17.96,17.99,17.96,17.97,10600.0,12.504,12.5249,12.504,12.511,10600.0
2005-02-07 13:50:00,17.97,17.97,17.96,17.96,6200.0,12.511,12.511,12.504,12.504,6200.0
2005-02-07 13:55:00,17.96,17.96,17.91,17.91,2400.0,12.504,12.504,12.4692,12.4692,2400.0
2005-02-07 14:00:00,17.89,17.93,17.86,17.92,10800.0,12.4553,12.4831,12.4344,12.4761,10800.0
2005-02-07 14:05:00,17.91,17.91,17.9,17.9,82200.0,12.4692,12.4692,12.4622,12.4622,82200.0
2005-02-07 14:10:00,17.92,17.93,17.91,17.93,4800.0,12.4761,12.4831,12.4692,12.4831,4800.0
2005-02-07 14:15:00,17.93,17.93,17.9,17.9,2800.0,12.4831,12.4831,12.4622,12.4622,2800.0
2005-02-07 14:20:00,17.89,17.93,17.89,17.92,6600.0,12.4553,12.4831,12.4553,12.4761,6600.0
2005-02-07 14:25:00,17.91,17.91,17.88,17.88,1600.0,12.4692,12.4692,12.4483,12.4483,1600.0
2005-02-07 14:30:00,17.89,17.94,17.89,17.92,9600.0,12.4553,12.4901,12.4553,12.4761,9600.0
2005-02-07 14:35:00,17.91,17.92,17.89,17.92,7800.0,12.4692,12.4761,12.4553,12.4761,7800.0
2005-02-07 14:40:00,17.92,17.93,17.91,17.93,10400.0,12.4761,12.4831,12.4692,12.4831,10400.0
2005-02-07 14:45:00,17.93,17.93,17.91,17.91,3400.0,12.4831,12.4831,12.4692,12.4692,3400.0
2005-02-07 14:50:00,17.91,17.91,17.9,17.9,3600.0,12.4692,12.4692,12.4622,12.4622,3600.0
2005-02-07 14:55:00,17.9,17.91,17.9,17.9,2200.0,12.4622,12.4692,12.4622,12.4622,2200.0
2005-02-07 15:00:00,17.88,17.93,17.88,17.93,13200.0,12.4483,12.4831,12.4483,12.4831,13200.0
2005-02-07 15:05:00,17.93,17.95,17.92,17.92,8000.0,12.4831,12.497,12.4761,12.4761,8000.0
2005-02-07 15:10:00,17.9,17.9,17.87,17.88,12800.0,12.4622,12.4622,12.4413,12.4483,12800.0
2005-02-07 15:15:00,17.88,17.88,17.81,17.82,19200.0,12.4483,12.4483,12.3996,12.4065,19200.0
2005-02-07 15:20:00,17.82,17.82,17.79,17.79,9400.0,12.4065,12.4065,12.3856,12.3856,9400.0
2005-02-07 15:25:00,17.79,17.8,17.78,17.8,7800.0,12.3856,12.3926,12.3787,12.3926,7800.0
2005-02-07 15:30:00,17.82,17.83,17.79,17.8,7600.0,12.4065,12.4135,12.3856,12.3926,7600.0
2005-02-07 15:35:00,17.79,17.81,17.79,17.81,11400.0,12.3856,12.3996,12.3856,12.3996,11400.0
2005-02-07 15:40:00,17.79,17.79,17.77,17.78,10400.0,12.3856,12.3856,12.3717,12.3787,10400.0
2005-02-07 15:45:00,17.78,17.78,17.77,17.78,13600.0,12.3787,12.3787,12.3717,12.3787,13600.0
2005-02-07 15:50:00,17.77,17.77,17.74,17.74,16400.0,12.3717,12.3717,12.3508,12.3508,16400.0
2005-02-07 15:55:00,17.75,17.78,17.74,17.78,10600.0,12.3578,12.3787,12.3508,12.3787,10600.0
2005-02-08 09:30:00,17.78,17.78,17.75,17.75,11000.0,12.3787,12.3787,12.3578,12.3578,11000.0
2005-02-08 09:35:00,17.75,17.75,17.73,17.73,3200.0,12.3578,12.3578,12.3439,12.3439,3200.0
2005-02-08 09:40:00,17.73,17.74,17.72,17.72,7000.0,12.3439,12.3508,12.3369,12.3369,7000.0
2005-02-08 09:45:00,17.72,17.73,17.71,17.71,10600.0,12.3369,12.3439,12.3299,12.3299,10600.0
2005-02-08 09:50:00,17.74,17.74,17.74,17.74,13800.0,12.3508,12.3508,12.3508,12.3508,13800.0
2005-02-08 09:55:00,17.75,17.8,17.75,17.79,3800.0,12.3578,12.3926,12.3578,12.3856,3800.0
2005-02-08 10:00:00,17.78,17.78,17.68,17.68,11400.0,12.3787,12.3787,12.3091,12.3091,11400.0
2005-02-08 10:05:00,17.68,17.75,17.68,17.75,12200.0,12.3091,12.3578,12.3091,12.3578,12200.0
2005-02-08 10:10:00,17.75,17.77,17.72,17.73,3200.0,12.3578,12.3717,12.3369,12.3439,3200.0
2005-02-08 10:15:00,17.74,17.75,17.74,17.75,3000.0,12.3508,12.3578,12.3508,12.3578,3000.0
2005-02-08 10:20:00,17.75,17.75,17.72,17.73,4200.0,12.3578,12.3578,12.3369,12.3439,4200.0
2005-02-08 10:25:00,17.73,17.73,17.68,17.68,2400.0,12.3439,12.3439,12.3091,12.3091,2400.0
2005-02-08 10:30:00,17.68,17.77,17.68,17.77,9400.0,12.3091,12.3717,12.3091,12.3717,9400.0
2005-02-08 10:35:00,17.77,17.77,17.75,17.75,2800.0,12.3717,12.3717,12.3578,12.3578,2800.0
2005-02-08 10:40:00,17.76,17.76,17.76,17.76,400.0,12.3648,12.3648,12.3648,12.3648,400.0
2005-02-08 10:45:00,17.76,17.76,17.72,17.73,2600.0,12.3648,12.3648,12.3369,12.3439,2600.0
2005-02-08 10:50:00,17.73,17.73,17.7,17.72,31600.0,12.3439,12.3439,12.323,12.3369,31600.0
2005-02-08 10:55:00,17.69,17.69,17.68,17.68,3600.0,12.316,12.316,12.3091,12.3091,3600.0
2005-02-08 11:00:00,17.69,17.69,17.68,17.68,2000.0,12.316,12.316,12.3091,12.3091,2000.0
2005-02-08 11:05:00,17.68,17.68,17.66,17.68,7400.0,12.3091,12.3091,12.2951,12.3091,7400.0
2005-02-08 11:10:00,17.68,17.71,17.68,17.71,3400.0,12.3091,12.3299,12.3091,12.3299,3400.0
2005-02-08 11:15:00,17.72,17.72,17.71,17.71,3200.0,12.3369,12.3369,12.3299,12.3299,3200.0
2005-02-08 11:20:00,17.72,17.77,17.72,17.77,4600.0,12.3369,12.3717,12.3369,12.3717,4600.0
2005-02-08 11:25:00,17.78,17.78,17.76,17.76,2800.0,12.3787,12.3787,12.3648,12.3648,2800.0
2005-02-08 11:30:00,17.78,17.78,17.78,17.78,1000.0,12.3787,12.3787,12.3787,12.3787,1000.0
2005-02-08 11:35:00,17.77,17.77,17.75,17.75,4400.0,12.3717,12.3717,12.3578,12.3578,4400.0
2005-02-08 11:40:00,17.75,17.75,17.75,17.75,3600.0,12.3578,12.3578,12.3578,12.3578,3600.0
2005-02-08 11:45:00,17.75,17.76,17.74,17.74,2200.0,12.3578,12.3648,12.3508,12.3508,2200.0
2005-02-08 11:50:00,17.74,17.74,17.7,17.72,7400.0,12.3508,12.3508,12.323,12.3369,7400.0
2005-02-08 11:55:00,17.72,17.73,17.72,17.73,1600.0,12.3369,12.3439,12.3369,12.3439,1600.0
2005-02-08 12:00:00,17.73,17.73,17.71,17.71,1600.0,12.3439,12.3439,12.3299,12.3299,1600.0
2005-02-08 12:05:00,17.71,17.72,17.68,17.7,11000.0,12.3299,12.3369,12.3091,12.323,11000.0
2005-02-08 12:10:00,17.71,17.72,17.69,17.69,8000.0,12.3299,12.3369,12.316,12.316,8000.0
2005-02-08 12:15:00,17.69,17.72,17.69,17.72,5800.0,12.316,12.3369,12.316,12.3369,5800.0
2005-02-08 12:20:00,17.73,17.73,17.72,17.72,15600.0,12.3439,12.3439,12.3369,12.3369,15600.0
2005-02-08 12:25:00,17.73,17.73,17.68,17.73,9400.0,12.3439,12.3439,12.3091,12.3439,9400.0
2005-02-08 12:30:00,17.73,17.75,17.72,17.75,18600.0,12.3439,12.3578,12.3369,12.3578,18600.0
2005-02-08 12:35:00,17.75,17.75,17.72,17.75,5000.0,12.3578,12.3578,12.3369,12.3578,5000.0
2005-02-08 12:40:00,17.74,17.75,17.72,17.74,6000.0,12.3508,12.3578,12.3369,12.3508,6000.0
2005-02-08 12:45:00,17.74,17.75,17.71,17.72,9800.0,12.3508,12.3578,12.3299,12.3369,9800.0
2005-02-08 12:50:00,17.73,17.73,17.71,17.71,6000.0,12.3439,12.3439,12.3299,12.3299,6000.0
2005-02-08 12:55:00,17.71,17.74,17.7,17.74,7600.0,12.3299,12.3508,12.323,12.3508,7600.0
2005-02-08 13:00:00,17.74,17.74,17.72,17.72,5800.0,12.3508,12.3508,12.3369,12.3369,5800.0
2005-02-08 13:05:00,17.72,17.78,17.72,17.78,6800.0,12.3369,12.3787,12.3369,12.3787,6800.0
2005-02-08 13:10:00,17.77,17.81,17.77,17.78,13600.0,12.3717,12.3996,12.3717,12.3787,13600.0
2005-02-08 13:15:00,17.78,17.78,17.76,17.77,5800.0,12.3787,12.3787,12.3648,12.3717,5800.0
2005-02-08 13:20:00,17.78,17.78,17.7,17.72,18000.0,12.3787,12.3787,12.323,12.3369,18000.0
2005-02-08 13:25:00,17.74,17.75,17.7,17.75,7800.0,12.3508,12.3578,12.323,12.3578,7800.0
2005-02-08 13:30:00,17.75,17.75,17.75,17.75,6600.0,12.3578,12.3578,12.3578,12.3578,6600.0
2005-02-08 13:35:00,17.75,17.76,17.75,17.76,15200.0,12.3578,12.3648,12.3578,12.3648,15200.0
2005-02-08 13:40:00,17.77,17.77,17.75,17.77,4800.0,12.3717,12.3717,12.3578,12.3717,4800.0
2005-02-08 13:45:00,17.75,17.76,17.75,17.76,4400.0,12.3578,12.3648,12.3578,12.3648,4400.0
2005-02-08 13:50:00,17.76,17.76,17.75,17.76,6800.0,12.3648,12.3648,12.3578,12.3648,6800.0
2005-02-08 13:55:00,17.76,17.76,17.72,17.75,9400.0,12.3648,12.3648,12.3369,12.3578,9400.0
2005-02-08 14:00:00,17.78,17.78,17.75,17.75,4000.0,12.3787,12.3787,12.3578,12.3578,4000.0
2005-02-08 14:05:00,17.75,17.75,17.75,17.75,4000.0,12.3578,12.3578,12.3578,12.3578,4000.0
2005-02-08 14:10:00,17.75,17.75,17.71,17.73,20800.0,12.3578,12.3578,12.3299,12.3439,20800.0
2005-02-08 14:15:00,17.75,17.79,17.75,17.78,10200.0,12.3578,12.3856,12.3578,12.3787,10200.0
2005-02-08 14:20:00,17.78,17.79,17.78,17.78,2600.0,12.3787,12.3856,12.3787,12.3787,2600.0
2005-02-08 14:25:00,17.8,17.8,17.79,17.79,2800.0,12.3926,12.3926,12.3856,12.3856,2800.0
2005-02-08 14:30:00,17.78,17.78,17.76,17.77,2800.0,12.3787,12.3787,12.3648,12.3717,2800.0
2005-02-08 14:35:00,17.77,17.8,17.77,17.8,7000.0,12.3717,12.3926,12.3717,12.3926,7000.0
2005-02-08 14:40:00,17.81,17.81,17.79,17.8,5400.0,12.3996,12.3996,12.3856,12.3926,5400.0
2005-02-08 14:45:00,17.81,17.81,17.75,17.78,10600.0,12.3996,12.3996,12.3578,12.3787,10600.0
2005-02-08 14:50:00,17.75,17.75,17.73,17.73,5600.0,12.3578,12.3578,12.3439,12.3439,5600.0
2005-02-08 14:55:00,17.73,17.73,17.68,17.71,5800.0,12.3439,12.3439,12.3091,12.3299,5800.0
2005-02-08 15:00:00,17.73,17.74,17.69,17.71,12600.0,12.3439,12.3508,12.316,12.3299,12600.0
2005-02-08 15:05:00,17.73,17.73,17.68,17.71,18200.0,12.3439,12.3439,12.3091,12.3299,18200.0
2005-02-08 15:10:00,17.71,17.74,17.71,17.74,12200.0,12.3299,12.3508,12.3299,12.3508,12200.0
2005-02-08 15:15:00,17.74,17.74,17.7,17.7,10400.0,12.3508,12.3508,12.323,12.323,10400.0
2005-02-08 15:20:00,17.7,17.74,17.68,17.74,12600.0,12.323,12.3508,12.3091,12.3508,12600.0
2005-02-08 15:25:00,17.74,17.75,17.73,17.74,21000.0,12.3508,12.3578,12.3439,12.3508,21000.0
2005-02-08 15:30:00,17.74,17.74,17.7,17.7,147400.0,12.3508,12.3508,12.323,12.323,147400.0
2005-02-08 15:35:00,17.7,17.72,17.7,17.72,19000.0,12.323,12.3369,12.323,12.3369,19000.0
2005-02-08 15:40:00,17.72,17.72,17.7,17.7,78800.0,12.3369,12.3369,12.323,12.323,78800.0
2005-02-08 15:45:00,17.7,17.7,17.68,17.68,17200.0,12.323,12.323,12.3091,12.3091,17200.0
2005-02-08 15:50:00,17.67,17.73,17.67,17.71,32000.0,12.3021,12.3439,12.3021,12.3299,32000.0
2005-02-08 15:55:00,17.69,17.73,17.64,17.68,32400.0,12.316,12.3439,12.2812,12.3091,32400.0
2005-02-09 09:30:00,17.78,17.78,17.7,17.7,7800.0,12.3787,12.3787,12.323,12.323,7800.0
2005-02-09 09:35:00,17.77,17.79,17.76,17.79,1400.0,12.3717,12.3856,12.3648,12.3856,1400.0
2005-02-09 09:40:00,17.78,17.78,17.78,17.78,1400.0,12.3787,12.3787,12.3787,12.3787,1400.0
2005-02-09 09:45:00,17.75,17.75,17.71,17.71,2800.0,12.3578,12.3578,12.3299,12.3299,2800.0
2005-02-09 09:50:00,17.71,17.71,17.67,17.67,1400.0,12.3299,12.3299,12.3021,12.3021,1400.0
2005-02-09 09:55:00,17.68,17.82,17.68,17.81,12400.0,12.3091,12.4065,12.3091,12.3996,12400.0
2005-02-09 10:00:00,17.81,17.81,17.79,17.79,5200.0,12.3996,12.3996,12.3856,12.3856,5200.0
2005-02-09 10:05:00,17.8,17.82,17.8,17.8,3200.0,12.3926,12.4065,12.3926,12.3926,3200.0
2005-02-09 10:10:00,17.79,17.79,17.7,17.7,13800.0,12.3856,12.3856,12.323,12.323,13800.0
2005-02-09 10:15:00,17.7,17.73,17.7,17.73,8000.0,12.323,12.3439,12.323,12.3439,8000.0
2005-02-09 10:20:00,17.71,17.77,17.7,17.72,15400.0,12.3299,12.3717,12.323,12.3369,15400.0
2005-02-09 10:25:00,17.7,17.72,17.7,17.72,13600.0,12.323,12.3369,12.323,12.3369,13600.0
2005-02-09 10:30:00,17.71,17.72,17.69,17.7,41000.0,12.3299,12.3369,12.316,12.323,41000.0
2005-02-09 10:35:00,17.69,17.69,17.68,17.68,3200.0,12.316,12.316,12.3091,12.3091,3200.0
2005-02-09 10:40:00,17.68,17.68,17.66,17.67,25200.0,12.3091,12.3091,12.2951,12.3021,25200.0
2005-02-09 10:45:00,17.67,17.74,17.67,17.71,14800.0,12.3021,12.3508,12.3021,12.3299,14800.0
2005-02-09 10:50:00,17.71,17.71,17.71,17.71,2600.0,12.3299,12.3299,12.3299,12.3299,2600.0
2005-02-09 10:55:00,17.72,17.72,17.63,17.67,51400.0,12.3369,12.3369,12.2742,12.3021,51400.0
2005-02-09 11:00:00,17.68,17.73,17.68,17.73,17400.0,12.3091,12.3439,12.3091,12.3439,17400.0
2005-02-09 11:05:00,17.74,17.75,17.74,17.75,2400.0,12.3508,12.3578,12.3508,12.3578,2400.0
2005-02-09 11:10:00,17.77,17.77,17.74,17.75,9800.0,12.3717,12.3717,12.3508,12.3578,9800.0
2005-02-09 11:15:00,17.76,17.78,17.76,17.78,800.0,12.3648,12.3787,12.3648,12.3787,800.0
2005-02-09 11:20:00,17.79,17.79,17.79,17.79,3400.0,12.3856,12.3856,12.3856,12.3856,3400.0
2005-02-09 11:25:00,17.78,17.78,17.78,17.78,1200.0,12.3787,12.3787,12.3787,12.3787,1200.0
2005-02-09 11:30:00,17.78,17.78,17.75,17.75,2200.0,12.3787,12.3787,12.3578,12.3578,2200.0
2005-02-09 11:35:00,17.75,17.78,17.75,17.77,1600.0,12.3578,12.3787,12.3578,12.3717,1600.0
2005-02-09 11:40:00,17.78,17.78,17.77,17.77,3600.0,12.3787,12.3787,12.3717,12.3717,3600.0
2005-02-09 11:45:00,17.78,17.78,17.78,17.78,1600.0,12.3787,12.3787,12.3787,12.3787,1600.0
2005-02-09 11:50:00,17.75,17.79,17.75,17.79,39400.0,12.3578,12.3856,12.3578,12.3856,39400.0
2005-02-09 11:55:00,17.79,17.79,17.79,17.79,1600.0,12.3856,12.3856,12.3856,12.3856,1600.0
2005-02-09 12:00:00,17.79,17.79,17.74,17.75,5000.0,12.3856,12.3856,12.3508,12.3578,5000.0
2005-02-09 12:05:00,17.76,17.76,17.76,17.76,1200.0,12.3648,12.3648,12.3648,12.3648,1200.0
2005-02-09 12:10:00,17.76,17.77,17.76,17.77,1600.0,12.3648,12.3717,12.3648,12.3717,1600.0
2005-02-09 12:15:00,17.77,17.77,17.77,17.77,600.0,12.3717,12.3717,12.3717,12.3717,600.0
2005-02-09 12:20:00,17.78,17.78,17.78,17.78,2400.0,12.3787,12.3787,12.3787,12.3787,2400.0
2005-02-09 12:25:00,17.78,17.78,17.77,17.78,167800.0,12.3787,12.3787,12.3717,12.3787,167800.0
2005-02-09 12:30:00,17.77,17.78,17.75,17.78,600.0,12.3717,12.3787,12.3578,12.3787,600.0
2005-02-09 12:35:00,17.77,17.77,17.75,17.75,2800.0,12.3717,12.3717,12.3578,12.3578,2800.0
2005-02-09 12:40:00,17.75,17.75,17.74,17.74,3800.0,12.3578,12.3578,12.3508,12.3508,3800.0
2005-02-09 12:45:00,17.74,17.78,17.74,17.76,21400.0,12.3508,12.3787,12.3508,12.3648,21400.0
2005-02-09 12:50:00,17.76,17.76,17.75,17.76,800.0,12.3648,12.3648,12.3578,12.3648,800.0
2005-02-09 12:55:00,17.76,17.76,17.75,17.75,1200.0,12.3648,12.3648,12.3578,12.3578,1200.0
2005-02-09 13:00:00,17.75,17.75,17.75,17.75,2400.0,12.3578,12.3578,12.3578,12.3578,2400.0
2005-02-09 13:05:00,17.75,17.75,17.74,17.75,16600.0,12.3578,12.3578,12.3508,12.3578,16600.0
2005-02-09 13:10:00,17.75,17.75,17.74,17.75,4200.0,12.3578,12.3578,12.3508,12.3578,4200.0
2005-02-09 13:15:00,17.75,17.75,17.74,17.74,20800.0,12.3578,12.3578,12.3508,12.3508,20800.0
2005-02-09 13:20:00,17.74,17.74,17.74,17.74,600.0,12.3508,12.3508,12.3508,12.3508,600.0
2005-02-09 13:25:00,17.73,17.74,17.73,17.74,2200.0,12.3439,12.3508,12.3439,12.3508,2200.0
2005-02-09 13:30:00,17.74,17.74,17.71,17.73,8800.0,12.3508,12.3508,12.3299,12.3439,8800.0
2005-02-09 13:35:00,17.73,17.73,17.72,17.73,800.0,12.3439,12.3439,12.3369,12.3439,800.0
2005-02-09 13:40:00,17.73,17.73,17.73,17.73,200.0,12.3439,12.3439,12.3439,12.3439,200.0
2005-02-09 13:45:00,17.73,17.73,17.73,17.73,2000.0,12.3439,12.3439,12.3439,12.3439,2000.0
2005-02-09 13:50:00,17.72,17.72,17.7,17.7,2800.0,12.3369,12.3369,12.323,12.323,2800.0
2005-02-09 13:55:00,17.7,17.7,17.69,17.69,1000.0,12.323,12.323,12.316,12.316,1000.0
2005-02-09 14:00:00,17.69,17.71,17.6,17.6,10600.0,12.316,12.3299,12.2534,12.2534,10600.0
2005-02-09 14:05:00,17.6,17.61,17.58,17.58,13000.0,12.2534,12.2603,12.2394,12.2394,13000.0
2005-02-09 14:10:00,17.57,17.63,17.57,17.62,12600.0,12.2325,12.2742,12.2325,12.2673,12600.0
2005-02-09 14:15:00,17.61,17.61,17.6,17.6,800.0,12.2603,12.2603,12.2534,12.2534,800.0
2005-02-09 14:20:00,17.6,17.6,17.58,17.59,4400.0,12.2534,12.2534,12.2394,12.2464,4400.0
2005-02-09 14:25:00,17.59,17.59,17.55,17.56,7800.0,12.2464,12.2464,12.2185,12.2255,7800.0
2005-02-09 14:30:00,17.56,17.57,17.56,17.57,7000.0,12.2255,12.2325,12.2255,12.2325,7000.0
2005-02-09 14:35:00,17.57,17.6,17.57,17.6,4000.0,12.2325,12.2534,12.2325,12.2534,4000.0
2005-02-09 14:40:00,17.6,17.6,17.58,17.58,5600.0,12.2534,12.2534,12.2394,12.2394,5600.0
2005-02-09 14:45:00,17.58,17.58,17.58,17.58,5000.0,12.2394,12.2394,12.2394,12.2394,5000.0
2005-02-09 14:50:00,17.58,17.58,17.57,17.57,5400.0,12.2394,12.2394,12.2325,12.2325,5400.0
2005-02-09 14:55:00,17.57,17.57,17.56,17.56,5400.0,12.2325,12.2325,12.2255,12.2255,5400.0
2005-02-09 15:00:00,17.56,17.59,17.56,17.58,11000.0,12.2255,12.2464,12.2255,12.2394,11000.0
2005-02-09 15:05:00,17.58,17.58,17.57,17.57,5800.0,12.2394,12.2394,12.2325,12.2325,5800.0
2005-02-09 15:10:00,17.57,17.58,17.56,17.58,10400.0,12.2325,12.2394,12.2255,12.2394,10400.0
2005-02-09 15:15:00,17.58,17.58,17.58,17.58,4200.0,12.2394,12.2394,12.2394,12.2394,4200.0
2005-02-09 15:20:00,17.58,17.58,17.57,17.57,4400.0,12.2394,12.2394,12.2325,12.2325,4400.0
2005-02-09 15:25:00,17.57,17.58,17.57,17.57,8600.0,12.2325,12.2394,12.2325,12.2325,8600.0
2005-02-09 15:30:00,17.57,17.6,17.57,17.6,65000.0,12.2325,12.2534,12.2325,12.2534,65000.0
2005-02-09 15:35:00,17.59,17.6,17.56,17.56,6800.0,12.2464,12.2534,12.2255,12.2255,6800.0
2005-02-09 15:40:00,17.57,17.57,17.55,17.57,21400.0,12.2325,12.2325,12.2185,12.2325,21400.0
2005-02-09 15:45:00,17.57,17.57,17.57,17.57,7400.0,12.2325,12.2325,12.2325,12.2325,7400.0
2005-02-09 15:50:00,17.57,17.57,17.55,17.55,4200.0,12.2325,12.2325,12.2185,12.2185,4200.0
2005-02-09 15:55:00,17.55,17.55,17.54,17.54,15400.0,12.2185,12.2185,12.2116,12.2116,15400.0
2005-02-10 09:30:00,17.55,17.59,17.55,17.55,10800.0,12.2185,12.2464,12.2185,12.2185,10800.0
2005-02-10 09:35:00,17.55,17.56,17.54,17.56,9400.0,12.2185,12.2255,12.2116,12.2255,9400.0
2005-02-10 09:40:00,17.57,17.57,17.54,17.57,8400.0,12.2325,12.2325,12.2116,12.2325,8400.0
2005-02-10 09:45:00,17.56,17.56,17.54,17.55,3200.0,12.2255,12.2255,12.2116,12.2185,3200.0
2005-02-10 09:50:00,17.55,17.55,17.5,17.5,7000.0,12.2185,12.2185,12.1837,12.1837,7000.0
2005-02-10 09:55:00,17.53,17.54,17.5,17.52,7200.0,12.2046,12.2116,12.1837,12.1977,7200.0
2005-02-10 10:00:00,17.52,17.52,17.51,17.51,2200.0,12.1977,12.1977,12.1907,12.1907,2200.0
2005-02-10 10:05:00,17.51,17.52,17.5,17.5,4200.0,12.1907,12.1977,12.1837,12.1837,4200.0
2005-02-10 10:10:00,17.5,17.52,17.5,17.5,11600.0,12.1837,12.1977,12.1837,12.1837,11600.0
2005-02-10 10:15:00,17.5,17.53,17.5,17.52,2600.0,12.1837,12.2046,12.1837,12.1977,2600.0
2005-02-10 10:20:00,17.52,17.52,17.47,17.48,6800.0,12.1977,12.1977,12.1628,12.1698,6800.0
2005-02-10 10:25:00,17.5,17.5,17.45,17.45,2400.0,12.1837,12.1837,12.1489,12.1489,2400.0
2005-02-10 10:30:00,17.45,17.45,17.42,17.43,7400.0,12.1489,12.1489,12.128,12.135,7400.0
2005-02-10 10:35:00,17.43,17.44,17.39,17.44,38600.0,12.135,12.142,12.1072,12.142,38600.0
2005-02-10 10:40:00,17.44,17.47,17.44,17.45,2200.0,12.142,12.1628,12.142,12.1489,2200.0
2005-02-10 10:45:00,17.42,17.42,17.39,17.39,10000.0,12.128,12.128,12.1072,12.1072,10000.0
2005-02-10 10:50:00,17.35,17.35,17.32,17.32,8400.0,12.0793,12.0793,12.0584,12.0584,8400.0
2005-02-10 10:55:00,17.31,17.32,17.3,17.32,8200.0,12.0515,12.0584,12.0445,12.0584,8200.0
2005-02-10 11:00:00,17.32,17.32,17.31,17.31,400.0,12.0584,12.0584,12.0515,12.0515,400.0
2005-02-10 11:05:00,17.29,17.29,17.23,17.23,41200.0,12.0375,12.0375,11.9958,11.9958,41200.0
2005-02-10 11:10:00,17.23,17.29,17.23,17.29,14200.0,11.9958,12.0375,11.9958,12.0375,14200.0
2005-02-10 11:15:00,17.29,17.29,17.27,17.27,4200.0,12.0375,12.0375,12.0236,12.0236,4200.0
2005-02-10 11:20:00,17.25,17.28,17.25,17.27,13200.0,12.0097,12.0306,12.0097,12.0236,13200.0
2005-02-10 11:25:00,17.25,17.25,17.25,17.25,3000.0,12.0097,12.0097,12.0097,12.0097,3000.0
2005-02-10 11:30:00,17.25,17.25,17.25,17.25,400.0,12.0097,12.0097,12.0097,12.0097,400.0
2005-02-10 11:35:00,17.24,17.25,17.23,17.23,3600.0,12.0027,12.0097,11.9958,11.9958,3600.0
2005-02-10 11:40:00,17.23,17.28,17.23,17.28,15800.0,11.9958,12.0306,11.9958,12.0306,15800.0
2005-02-10 11:45:00,17.28,17.3,17.25,17.29,7600.0,12.0306,12.0445,12.0097,12.0375,7600.0
2005-02-10 11:50:00,17.29,17.33,17.26,17.3,6200.0,12.0375,12.0654,12.0166,12.0445,6200.0
2005-02-10 11:55:00,17.31,17.36,17.31,17.36,2000.0,12.0515,12.0863,12.0515,12.0863,2000.0
2005-02-10 12:00:00,17.36,17.36,17.36,17.36,0.0,12.0863,12.0863,12.0863,12.0863,0.0
2005-02-10 12:05:00,17.36,17.42,17.36,17.39,5200.0,12.0863,12.128,12.0863,12.1072,5200.0
2005-02-10 12:10:00,17.39,17.4,17.39,17.4,2200.0,12.1072,12.1141,12.1072,12.1141,2200.0
2005-02-10 12:15:00,17.41,17.41,17.41,17.41,200.0,12.1211,12.1211,12.1211,12.1211,200.0
2005-02-10 12:20:00,17.4,17.41,17.4,17.41,3200.0,12.1141,12.1211,12.1141,12.1211,3200.0
2005-02-10 12:25:00,17.42,17.42,17.42,17.42,1000.0,12.128,12.128,12.128,12.128,1000.0
2005-02-10 12:30:00,17.42,17.42,17.42,17.42,1000.0,12.128,12.128,12.128,12.128,1000.0
2005-02-10 12:35:00,17.42,17.42,17.41,17.41,800.0,12.128,12.128,12.1211,12.1211,800.0
2005-02-10 12:40:00,17.41,17.41,17.41,17.41,0.0,12.1211,12.1211,12.1211,12.1211,0.0
2005-02-10 12:45:00,17.41,17.41,17.41,17.41,400.0,12.1211,12.1211,12.1211,12.1211,400.0
2005-02-10 12:50:00,17.4,17.42,17.4,17.42,4800.0,12.1141,12.128,12.1141,12.128,4800.0
2005-02-10 12:55:00,17.42,17.45,17.42,17.45,4600.0,12.128,12.1489,12.128,12.1489,4600.0
2005-02-10 13:00:00,17.44,17.44,17.43,17.44,1800.0,12.142,12.142,12.135,12.142,1800.0
2005-02-10 13:05:00,17.43,17.46,17.43,17.43,3200.0,12.135,12.1559,12.135,12.135,3200.0
2005-02-10 13:10:00,17.43,17.43,17.43,17.43,200.0,12.135,12.135,12.135,12.135,200.0
2005-02-10 13:15:00,17.43,17.44,17.43,17.44,14200.0,12.135,12.142,12.135,12.142,14200.0
2005-02-10 13:20:00,17.44,17.45,17.42,17.42,41200.0,12.142,12.1489,12.128,12.128,41200.0
2005-02-10 13:25:00,17.41,17.45,17.41,17.45,5800.0,12.1211,12.1489,12.1211,12.1489,5800.0
2005-02-10 13:30:00,17.45,17.45,17.45,17.45,4200.0,12.1489,12.1489,12.1489,12.1489,4200.0
2005-02-10 13:35:00,17.45,17.45,17.45,17.45,4000.0,12.1489,12.1489,12.1489,12.1489,4000.0
2005-02-10 13:40:00,17.45,17.45,17.43,17.43,2600.0,12.1489,12.1489,12.135,12.135,2600.0
2005-02-10 13:45:00,17.43,17.45,17.43,17.45,6600.0,12.135,12.1489,12.135,12.1489,6600.0
2005-02-10 13:50:00,17.45,17.45,17.43,17.43,3400.0,12.1489,12.1489,12.135,12.135,3400.0
2005-02-10 13:55:00,17.44,17.45,17.42,17.42,5000.0,12.142,12.1489,12.128,12.128,5000.0
2005-02-10 14:00:00,17.45,17.45,17.43,17.43,10400.0,12.1489,12.1489,12.135,12.135,10400.0
2005-02-10 14:05:00,17.43,17.43,17.43,17.43,400.0,12.135,12.135,12.135,12.135,400.0
2005-02-10 14:10:00,17.43,17.43,17.38,17.38,10400.0,12.135,12.135,12.1002,12.1002,10400.0
2005-02-10 14:15:00,17.38,17.38,17.33,17.38,26800.0,12.1002,12.1002,12.0654,12.1002,26800.0
2005-02-10 14:20:00,17.4,17.4,17.39,17.4,3200.0,12.1141,12.1141,12.1072,12.1141,3200.0
2005-02-10 14:25:00,17.39,17.41,17.39,17.41,2800.0,12.1072,12.1211,12.1072,12.1211,2800.0
2005-02-10 14:30:00,17.41,17.41,17.4,17.4,1800.0,12.1211,12.1211,12.1141,12.1141,1800.0
2005-02-10 14:35:00,17.4,17.4,17.36,17.37,3400.0,12.1141,12.1141,12.0863,12.0932,3400.0
2005-02-10 14:40:00,17.37,17.37,17.35,17.36,6400.0,12.0932,12.0932,12.0793,12.0863,6400.0
2005-02-10 14:45:00,17.36,17.4,17.36,17.4,4400.0,12.0863,12.1141,12.0863,12.1141,4400.0
2005-02-10 14:50:00,17.41,17.45,17.41,17.44,5600.0,12.1211,12.1489,12.1211,12.142,5600.0
2005-02-10 14:55:00,17.43,17.43,17.42,17.42,3200.0,12.135,12.135,12.128,12.128,3200.0
2005-02-10 15:00:00,17.42,17.43,17.39,17.43,5400.0,12.128,12.135,12.1072,12.135,5400.0
2005-02-10 15:05:00,17.44,17.48,17.44,17.46,5800.0,12.142,12.1698,12.142,12.1559,5800.0
2005-02-10 15:10:00,17.47,17.47,17.42,17.43,4200.0,12.1628,12.1628,12.128,12.135,4200.0
2005-02-10 15:15:00,17.43,17.43,17.4,17.42,7600.0,12.135,12.135,12.1141,12.128,7600.0
2005-02-10 15:20:00,17.43,17.43,17.36,17.37,3600.0,12.135,12.135,12.0863,12.0932,3600.0
2005-02-10 15:25:00,17.37,17.43,17.37,17.42,6800.0,12.0932,12.135,12.0932,12.128,6800.0
2005-02-10 15:30:00,17.42,17.42,17.37,17.38,5200.0,12.128,12.128,12.0932,12.1002,5200.0
2005-02-10 15:35:00,17.38,17.38,17.36,17.37,5800.0,12.1002,12.1002,12.0863,12.0932,5800.0
2005-02-10 15:40:00,17.37,17.38,17.35,17.36,6400.0,12.0932,12.1002,12.0793,12.0863,6400.0
2005-02-10 15:45:00,17.36,17.36,17.33,17.33,4800.0,12.0863,12.0863,12.0654,12.0654,4800.0
2005-02-10 15:50:00,17.34,17.34,17.31,17.33,60800.0,12.0723,12.0723,12.0515,12.0654,60800.0
2005-02-10 15:55:00,17.33,17.44,17.33,17.43,46200.0,12.0654,12.142,12.0654,12.135,46200.0
2005-02-11 09:30:00,17.39,17.39,17.39,17.39,5000.0,12.1072,12.1072,12.1072,12.1072,5000.0
2005-02-11 09:35:00,17.36,17.36,17.32,17.32,6000.0,12.0863,12.0863,12.0584,12.0584,6000.0
2005-02-11 09:40:00,17.31,17.31,17.3,17.3,6000.0,12.0515,12.0515,12.0445,12.0445,6000.0
2005-02-11 09:45:00,17.29,17.29,17.27,17.28,9600.0,12.0375,12.0375,12.0236,12.0306,9600.0
2005-02-11 09:50:00,17.28,17.28,17.26,17.27,4000.0,12.0306,12.0306,12.0166,12.0236,4000.0
2005-02-11 09:55:00,17.27,17.3,17.27,17.29,6200.0,12.0236,12.0445,12.0236,12.0375,6200.0
2005-02-11 10:00:00,17.3,17.31,17.3,17.31,4200.0,12.0445,12.0515,12.0445,12.0515,4200.0
2005-02-11 10:05:00,17.31,17.31,17.27,17.28,6200.0,12.0515,12.0515,12.0236,12.0306,6200.0
2005-02-11 10:10:00,17.28,17.31,17.26,17.31,7800.0,12.0306,12.0515,12.0166,12.0515,7800.0
2005-02-11 10:15:00,17.3,17.3,17.28,17.28,3000.0,12.0445,12.0445,12.0306,12.0306,3000.0
2005-02-11 10:20:00,17.28,17.32,17.28,17.32,6400.0,12.0306,12.0584,12.0306,12.0584,6400.0
2005-02-11 10:25:00,17.32,17.33,17.32,17.33,6200.0,12.0584,12.0654,12.0584,12.0654,6200.0
2005-02-11 10:30:00,17.35,17.37,17.35,17.36,15800.0,12.0793,12.0932,12.0793,12.0863,15800.0
2005-02-11 10:35:00,17.36,17.36,17.36,17.36,3400.0,12.0863,12.0863,12.0863,12.0863,3400.0
2005-02-11 10:40:00,17.35,17.35,17.35,17.35,2000.0,12.0793,12.0793,12.0793,12.0793,2000.0
2005-02-11 10:45:00,17.35,17.36,17.35,17.36,5800.0,12.0793,12.0863,12.0793,12.0863,5800.0
2005-02-11 10:50:00,17.36,17.38,17.36,17.38,3000.0,12.0863,12.1002,12.0863,12.1002,3000.0
2005-02-11 10:55:00,17.38,17.39,17.38,17.38,1600.0,12.1002,12.1072,12.1002,12.1002,1600.0
2005-02-11 11:00:00,17.36,17.39,17.36,17.39,8800.0,12.0863,12.1072,12.0863,12.1072,8800.0
2005-02-11 11:05:00,17.43,17.49,17.43,17.49,2800.0,12.135,12.1768,12.135,12.1768,2800.0
2005-02-11 11:10:00,17.48,17.49,17.48,17.49,3800.0,12.1698,12.1768,12.1698,12.1768,3800.0
2005-02-11 11:15:00,17.5,17.5,17.49,17.49,5600.0,12.1837,12.1837,12.1768,12.1768,5600.0
2005-02-11 11:20:00,17.48,17.48,17.46,17.47,3600.0,12.1698,12.1698,12.1559,12.1628,3600.0
2005-02-11 11:25:00,17.47,17.52,17.47,17.52,3200.0,12.1628,12.1977,12.1628,12.1977,3200.0
2005-02-11 11:30:00,17.52,17.52,17.47,17.52,11600.0,12.1977,12.1977,12.1628,12.1977,11600.0
2005-02-11 11:35:00,17.53,17.56,17.53,17.56,2400.0,12.2046,12.2255,12.2046,12.2255,2400.0
2005-02-11 11:40:00,17.56,17.57,17.55,17.57,8000.0,12.2255,12.2325,12.2185,12.2325,8000.0
2005-02-11 11:45:00,17.57,17.58,17.57,17.57,1200.0,12.2325,12.2394,12.2325,12.2325,1200.0
2005-02-11 11:50:00,17.57,17.57,17.57,17.57,6400.0,12.2325,12.2325,12.2325,12.2325,6400.0
2005-02-11 11:55:00,17.61,17.64,17.61,17.64,2800.0,12.2603,12.2812,12.2603,12.2812,2800.0
2005-02-11 12:00:00,17.64,17.64,17.62,17.64,3400.0,12.2812,12.2812,12.2673,12.2812,3400.0
2005-02-11 12:05:00,17.64,17.64,17.63,17.64,5400.0,12.2812,12.2812,12.2742,12.2812,5400.0
2005-02-11 12:10:00,17.63,17.63,17.63,17.63,200.0,12.2742,12.2742,12.2742,12.2742,200.0
2005-02-11 12:15:00,17.6,17.6,17.6,17.6,2400.0,12.2534,12.2534,12.2534,12.2534,2400.0
2005-02-11 12:20:00,17.6,17.62,17.56,17.62,4200.0,12.2534,12.2673,12.2255,12.2673,4200.0
2005-02-11 12:25:00,17.62,17.62,17.62,17.62,0.0,12.2673,12.2673,12.2673,12.2673,0.0
2005-02-11 12:30:00,17.6,17.62,17.6,17.61,1400.0,12.2534,12.2673,12.2534,12.2603,1400.0
2005-02-11 12:35:00,17.61,17.61,17.61,17.61,2800.0,12.2603,12.2603,12.2603,12.2603,2800.0
2005-02-11 12:40:00,17.6,17.61,17.6,17.61,400.0,12.2534,12.2603,12.2534,12.2603,400.0
2005-02-11 12:45:00,17.57,17.64,17.56,17.6,10200.0,12.2325,12.2812,12.2255,12.2534,10200.0
2005-02-11 12:50:00,17.6,17.64,17.6,17.61,2800.0,12.2534,12.2812,12.2534,12.2603,2800.0
2005-02-11 12:55:00,17.6,17.6,17.6,17.6,200.0,12.2534,12.2534,12.2534,12.2534,200.0
2005-02-11 13:00:00,17.6,17.6,17.53,17.54,11800.0,12.2534,12.2534,12.2046,12.2116,11800.0
2005-02-11 13:05:00,17.54,17.54,17.53,17.53,2800.0,12.2116,12.2116,12.2046,12.2046,2800.0
2005-02-11 13:10:00,17.53,17.53,17.51,17.51,3200.0,12.2046,12.2046,12.1907,12.1907,3200.0
2005-02-11 13:15:00,17.51,17.52,17.51,17.52,18000.0,12.1907,12.1977,12.1907,12.1977,18000.0
2005-02-11 13:20:00,17.52,17.52,17.49,17.49,2000.0,12.1977,12.1977,12.1768,12.1768,2000.0
2005-02-11 13:25:00,17.5,17.5,17.5,17.5,2800.0,12.1837,12.1837,12.1837,12.1837,2800.0
2005-02-11 13:30:00,17.5,17.5,17.5,17.5,800.0,12.1837,12.1837,12.1837,12.1837,800.0
2005-02-11 13:35:00,17.49,17.49,17.49,17.49,9800.0,12.1768,12.1768,12.1768,12.1768,9800.0
2005-02-11 13:40:00,17.49,17.52,17.49,17.52,14000.0,12.1768,12.1977,12.1768,12.1977,14000.0
2005-02-11 13:45:00,17.52,17.53,17.5,17.53,4200.0,12.1977,12.2046,12.1837,12.2046,4200.0
2005-02-11 13:50:00,17.52,17.57,17.52,17.57,5800.0,12.1977,12.2325,12.1977,12.2325,5800.0
2005-02-11 13:55:00,17.57,17.61,17.57,17.58,6600.0,12.2325,12.2603,12.2325,12.2394,6600.0
2005-02-11 14:00:00,17.58,17.58,17.45,17.58,42400.0,12.2394,12.2394,12.1489,12.2394,42400.0
2005-02-11 14:05:00,17.58,17.59,17.58,17.59,4800.0,12.2394,12.2464,12.2394,12.2464,4800.0
2005-02-11 14:10:00,17.59,17.59,17.59,17.59,1600.0,12.2464,12.2464,12.2464,12.2464,1600.0
2005-02-11 14:15:00,17.59,17.63,17.59,17.63,4200.0,12.2464,12.2742,12.2464,12.2742,4200.0
2005-02-11 14:20:00,17.62,17.62,17.59,17.59,400.0,12.2673,12.2673,12.2464,12.2464,400.0
2005-02-11 14:25:00,17.62,17.62,17.62,17.62,600.0,12.2673,12.2673,12.2673,12.2673,600.0
2005-02-11 14:30:00,17.61,17.61,17.57,17.57,4200.0,12.2603,12.2603,12.2325,12.2325,4200.0
2005-02-11 14:35:00,17.6,17.63,17.6,17.63,2200.0,12.2534,12.2742,12.2534,12.2742,2200.0
2005-02-11 14:40:00,17.62,17.62,17.6,17.61,2400.0,12.2673,12.2673,12.2534,12.2603,2400.0
2005-02-11 14:45:00,17.61,17.61,17.61,17.61,0.0,12.2603,12.2603,12.2603,12.2603,0.0
2005-02-11 14:50:00,17.57,17.58,17.56,17.56,4400.0,12.2325,12.2394,12.2255,12.2255,4400.0
2005-02-11 14:55:00,17.56,17.57,17.55,17.55,6000.0,12.2255,12.2325,12.2185,12.2185,6000.0
2005-02-11 15:00:00,17.55,17.55,17.55,17.55,0.0,12.2185,12.2185,12.2185,12.2185,0.0
2005-02-11 15:05:00,17.53,17.54,17.53,17.54,1200.0,12.2046,12.2116,12.2046,12.2116,1200.0
2005-02-11 15:10:00,17.56,17.56,17.56,17.56,800.0,12.2255,12.2255,12.2255,12.2255,800.0
2005-02-11 15:15:00,17.55,17.55,17.52,17.52,3400.0,12.2185,12.2185,12.1977,12.1977,3400.0
2005-02-11 15:20:00,17.52,17.52,17.5,17.51,5400.0,12.1977,12.1977,12.1837,12.1907,5400.0
2005-02-11 15:25:00,17.51,17.55,17.5,17.54,5400.0,12.1907,12.2185,12.1837,12.2116,5400.0
2005-02-11 15:30:00,17.53,17.53,17.52,17.52,3000.0,12.2046,12.2046,12.1977,12.1977,3000.0
2005-02-11 15:35:00,17.52,17.53,17.5,17.52,6600.0,12.1977,12.2046,12.1837,12.1977,6600.0
2005-02-11 15:40:00,17.52,17.52,17.52,17.52,2400.0,12.1977,12.1977,12.1977,12.1977,2400.0
2005-02-11 15:45:00,17.52,17.52,17.43,17.45,38400.0,12.1977,12.1977,12.135,12.1489,38400.0
2005-02-11 15:50:00,17.45,17.49,17.44,17.49,34400.0,12.1489,12.1768,12.142,12.1768,34400.0
2005-02-11 15:55:00,17.49,17.5,17.49,17.49,7800.0,12.1768,12.1837,12.1768,12.1768,7800.0
2005-02-14 09:30:00,17.49,17.5,17.49,17.5,2600.0,12.1768,12.1837,12.1768,12.1837,2600.0
2005-02-14 09:35:00,17.52,17.52,17.46,17.47,2600.0,12.1977,12.1977,12.1559,12.1628,2600.0
2005-02-14 09:40:00,17.46,17.46,17.45,17.46,6000.0,12.1559,12.1559,12.1489,12.1559,6000.0
2005-02-14 09:45:00,17.47,17.49,17.47,17.48,3600.0,12.1628,12.1768,12.1628,12.1698,3600.0
2005-02-14 09:50:00,17.46,17.47,17.44,17.46,6400.0,12.1559,12.1628,12.142,12.1559,6400.0
2005-02-14 09:55:00,17.46,17.46,17.42,17.43,7000.0,12.1559,12.1559,12.128,12.135,7000.0
2005-02-14 10:00:00,17.43,17.44,17.43,17.43,2000.0,12.135,12.142,12.135,12.135,2000.0
2005-02-14 10:05:00,17.41,17.49,17.39,17.46,17400.0,12.1211,12.1768,12.1072,12.1559,17400.0
2005-02-14 10:10:00,17.46,17.48,17.46,17.48,9000.0,12.1559,12.1698,12.1559,12.1698,9000.0
2005-02-14 10:15:00,17.46,17.49,17.46,17.48,7400.0,12.1559,12.1768,12.1559,12.1698,7400.0
2005-02-14 10:20:00,17.48,17.49,17.48,17.49,3600.0,12.1698,12.1768,12.1698,12.1768,3600.0
2005-02-14 10:25:00,17.49,17.49,17.49,17.49,1200.0,12.1768,12.1768,12.1768,12.1768,1200.0
2005-02-14 10:30:00,17.48,17.48,17.48,17.48,1000.0,12.1698,12.1698,12.1698,12.1698,1000.0
2005-02-14 10:35:00,17.48,17.48,17.48,17.48,200.0,12.1698,12.1698,12.1698,12.1698,200.0
2005-02-14 10:40:00,17.48,17.49,17.48,17.49,4200.0,12.1698,12.1768,12.1698,12.1768,4200.0
2005-02-14 10:45:00,17.49,17.49,17.45,17.47,5800.0,12.1768,12.1768,12.1489,12.1628,5800.0
2005-02-14 10:50:00,17.47,17.48,17.47,17.47,3800.0,12.1628,12.1698,12.1628,12.1628,3800.0
2005-02-14 10:55:00,17.46,17.46,17.45,17.45,3200.0,12.1559,12.1559,12.1489,12.1489,3200.0
2005-02-14 11:00:00,17.45,17.48,17.43,17.48,12000.0,12.1489,12.1698,12.135,12.1698,12000.0
2005-02-14 11:05:00,17.48,17.48,17.47,17.47,3400.0,12.1698,12.1698,12.1628,12.1628,3400.0
2005-02-14 11:10:00,17.47,17.47,17.47,17.47,0.0,12.1628,12.1628,12.1628,12.1628,0.0
2005-02-14 11:15:00,17.47,17.47,17.43,17.47,1200.0,12.1628,12.1628,12.135,12.1628,1200.0
2005-02-14 11:20:00,17.47,17.48,17.47,17.48,2600.0,12.1628,12.1698,12.1628,12.1698,2600.0
2005-02-14 11:25:00,17.48,17.48,17.48,17.48,400.0,12.1698,12.1698,12.1698,12.1698,400.0
2005-02-14 11:30:00,17.47,17.48,17.47,17.47,1400.0,12.1628,12.1698,12.1628,12.1628,1400.0
2005-02-14 11:35:00,17.47,17.48,17.47,17.48,4400.0,12.1628,12.1698,12.1628,12.1698,4400.0
2005-02-14 11:40:00,17.48,17.48,17.48,17.48,400.0,12.1698,12.1698,12.1698,12.1698,400.0
2005-02-14 11:45:00,17.48,17.49,17.48,17.49,3000.0,12.1698,12.1768,12.1698,12.1768,3000.0
2005-02-14 11:50:00,17.49,17.49,17.48,17.48,3000.0,12.1768,12.1768,12.1698,12.1698,3000.0
2005-02-14 11:55:00,17.48,17.48,17.48,17.48,800.0,12.1698,12.1698,12.1698,12.1698,800.0
2005-02-14 12:00:00,17.48,17.48,17.48,17.48,0.0,12.1698,12.1698,12.1698,12.1698,0.0
2005-02-14 12:05:00,17.48,17.48,17.47,17.47,13200.0,12.1698,12.1698,12.1628,12.1628,13200.0
2005-02-14 12:10:00,17.46,17.47,17.46,17.47,4400.0,12.1559,12.1628,12.1559,12.1628,4400.0
2005-02-14 12:15:00,17.47,17.47,17.47,17.47,800.0,12.1628,12.1628,12.1628,12.1628,800.0
2005-02-14 12:20:00,17.47,17.47,17.47,17.47,3200.0,12.1628,12.1628,12.1628,12.1628,3200.0
2005-02-14 12:25:00,17.46,17.46,17.46,17.46,800.0,12.1559,12.1559,12.1559,12.1559,800.0
2005-02-14 12:30:00,17.46,17.46,17.46,17.46,2000.0,12.1559,12.1559,12.1559,12.1559,2000.0
2005-02-14 12:35:00,17.46,17.47,17.45,17.45,3600.0,12.1559,12.1628,12.1489,12.1489,3600.0
2005-02-14 12:40:00,17.45,17.45,17.45,17.45,1000.0,12.1489,12.1489,12.1489,12.1489,1000.0
2005-02-14 12:45:00,17.45,17.45,17.45,17.45,1200.0,12.1489,12.1489,12.1489,12.1489,1200.0
2005-02-14 12:50:00,17.45,17.45,17.45,17.45,0.0,12.1489,12.1489,12.1489,12.1489,0.0
2005-02-14 12:55:00,17.45,17.45,17.45,17.45,0.0,12.1489,12.1489,12.1489,12.1489,0.0
2005-02-14 13:00:00,17.44,17.44,17.43,17.43,2000.0,12.142,12.142,12.135,12.135,2000.0
2005-02-14 13:05:00,17.43,17.43,17.43,17.43,3600.0,12.135,12.135,12.135,12.135,3600.0
2005-02-14 13:10:00,17.43,17.43,17.42,17.42,12000.0,12.135,12.135,12.128,12.128,12000.0
2005-02-14 13:15:00,17.42,17.42,17.42,17.42,1000.0,12.128,12.128,12.128,12.128,1000.0
2005-02-14 13:20:00,17.43,17.43,17.43,17.43,3200.0,12.135,12.135,12.135,12.135,3200.0
2005-02-14 13:25:00,17.43,17.43,17.42,17.42,600.0,12.135,12.135,12.128,12.128,600.0
2005-02-14 13:30:00,17.42,17.42,17.42,17.42,0.0,12.128,12.128,12.128,12.128,0.0
2005-02-14 13:35:00,17.41,17.41,17.37,17.4,5600.0,12.1211,12.1211,12.0932,12.1141,5600.0
2005-02-14 13:40:00,17.4,17.43,17.39,17.43,17600.0,12.1141,12.135,12.1072,12.135,17600.0
2005-02-14 13:45:00,17.43,17.43,17.43,17.43,1600.0,12.135,12.135,12.135,12.135,1600.0
2005-02-14 13:50:00,17.43,17.43,17.39,17.4,7200.0,12.135,12.135,12.1072,12.1141,7200.0
2005-02-14 13:55:00,17.38,17.38,17.35,17.35,9200.0,12.1002,12.1002,12.0793,12.0793,9200.0
2005-02-14 14:00:00,17.35,17.35,17.32,17.32,3000.0,12.0793,12.0793,12.0584,12.0584,3000.0
2005-02-14 14:05:00,17.32,17.35,17.31,17.34,7800.0,12.0584,12.0793,12.0515,12.0723,7800.0
2005-02-14 14:10:00,17.34,17.34,17.32,17.33,1600.0,12.0723,12.0723,12.0584,12.0654,1600.0
2005-02-14 14:15:00,17.33,17.35,17.33,17.35,6000.0,12.0654,12.0793,12.0654,12.0793,6000.0
2005-02-14 14:20:00,17.35,17.36,17.33,17.34,5600.0,12.0793,12.0863,12.0654,12.0723,5600.0
2005-02-14 14:25:00,17.34,17.34,17.34,17.34,1000.0,12.0723,12.0723,12.0723,12.0723,1000.0
2005-02-14 14:30:00,17.36,17.36,17.36,17.36,600.0,12.0863,12.0863,12.0863,12.0863,600.0
2005-02-14 14:35:00,17.34,17.36,17.33,17.36,15200.0,12.0723,12.0863,12.0654,12.0863,15200.0
2005-02-14 14:40:00,17.35,17.36,17.35,17.36,9200.0,12.0793,12.0863,12.0793,12.0863,9200.0
2005-02-14 14:45:00,17.37,17.38,17.36,17.36,4200.0,12.0932,12.1002,12.0863,12.0863,4200.0
2005-02-14 14:50:00,17.37,17.37,17.36,17.36,1200.0,12.0932,12.0932,12.0863,12.0863,1200.0
2005-02-14 14:55:00,17.36,17.37,17.36,17.37,2200.0,12.0863,12.0932,12.0863,12.0932,2200.0
2005-02-14 15:00:00,17.38,17.38,17.37,17.38,5600.0,12.1002,12.1002,12.0932,12.1002,5600.0
2005-02-14 15:05:00,17.38,17.4,17.38,17.4,6200.0,12.1002,12.1141,12.1002,12.1141,6200.0
2005-02-14 15:10:00,17.39,17.44,17.39,17.44,6400.0,12.1072,12.142,12.1072,12.142,6400.0
2005-02-14 15:15:00,17.44,17.44,17.43,17.43,3800.0,12.142,12.142,12.135,12.135,3800.0
2005-02-14 15:20:00,17.43,17.43,17.41,17.41,5000.0,12.135,12.135,12.1211,12.1211,5000.0
2005-02-14 15:25:00,17.41,17.41,17.4,17.41,6200.0,12.1211,12.1211,12.1141,12.1211,6200.0
2005-02-14 15:30:00,17.41,17.41,17.39,17.4,8200.0,12.1211,12.1211,12.1072,12.1141,8200.0
2005-02-14 15:35:00,17.39,17.39,17.37,17.38,1800.0,12.1072,12.1072,12.0932,12.1002,1800.0
2005-02-14 15:40:00,17.39,17.39,17.37,17.39,5400.0,12.1072,12.1072,12.0932,12.1072,5400.0
2005-02-14 15:45:00,17.41,17.41,17.38,17.38,6400.0,12.1211,12.1211,12.1002,12.1002,6400.0
2005-02-14 15:50:00,17.38,17.38,17.33,17.36,9000.0,12.1002,12.1002,12.0654,12.0863,9000.0
2005-02-14 15:55:00,17.36,17.37,17.35,17.36,6000.0,12.0863,12.0932,12.0793,12.0863,6000.0
2005-02-15 09:30:00,17.45,17.5,17.45,17.5,37200.0,12.1489,12.1837,12.1489,12.1837,37200.0
2005-02-15 09:35:00,17.5,17.64,17.5,17.64,50800.0,12.1837,12.2812,12.1837,12.2812,50800.0
2005-02-15 09:40:00,17.64,17.64,17.63,17.63,56000.0,12.2812,12.2812,12.2742,12.2742,56000.0
2005-02-15 09:45:00,17.63,17.64,17.63,17.64,5800.0,12.2742,12.2812,12.2742,12.2812,5800.0
2005-02-15 09:50:00,17.65,17.68,17.65,17.68,15200.0,12.2882,12.3091,12.2882,12.3091,15200.0
2005-02-15 09:55:00,17.68,17.68,17.68,17.68,21400.0,12.3091,12.3091,12.3091,12.3091,21400.0
2005-02-15 10:00:00,17.69,17.75,17.69,17.75,27600.0,12.316,12.3578,12.316,12.3578,27600.0
2005-02-15 10:05:00,17.75,17.84,17.75,17.83,29600.0,12.3578,12.4204,12.3578,12.4135,29600.0
2005-02-15 10:10:00,17.83,17.92,17.83,17.92,28200.0,12.4135,12.4761,12.4135,12.4761,28200.0
2005-02-15 10:15:00,17.92,17.92,17.85,17.9,23400.0,12.4761,12.4761,12.4274,12.4622,23400.0
2005-02-15 10:20:00,17.92,18.0,17.92,18.0,22200.0,12.4761,12.5318,12.4761,12.5318,22200.0
2005-02-15 10:25:00,18.0,18.05,17.99,18.03,10800.0,12.5318,12.5667,12.5249,12.5527,10800.0
2005-02-15 10:30:00,18.03,18.05,18.03,18.05,11600.0,12.5527,12.5667,12.5527,12.5667,11600.0
2005-02-15 10:35:00,18.05,18.05,17.99,18.0,26800.0,12.5667,12.5667,12.5249,12.5318,26800.0
2005-02-15 10:40:00,18.0,18.02,18.0,18.01,14800.0,12.5318,12.5458,12.5318,12.5388,14800.0
2005-02-15 10:45:00,18.02,18.02,17.99,18.0,76600.0,12.5458,12.5458,12.5249,12.5318,76600.0
2005-02-15 10:50:00,18.0,18.0,18.0,18.0,241200.0,12.5318,12.5318,12.5318,12.5318,241200.0
2005-02-15 10:55:00,18.0,18.03,17.99,18.03,205600.0,12.5318,12.5527,12.5249,12.5527,205600.0
2005-02-15 11:00:00,18.0,18.0,17.93,17.93,14800.0,12.5318,12.5318,12.4831,12.4831,14800.0
2005-02-15 11:05:00,17.91,17.95,17.91,17.95,9200.0,12.4692,12.497,12.4692,12.497,9200.0
2005-02-15 11:10:00,17.95,17.96,17.94,17.96,6000.0,12.497,12.504,12.4901,12.504,6000.0
2005-02-15 11:15:00,17.95,17.96,17.93,17.93,23600.0,12.497,12.504,12.4831,12.4831,23600.0
2005-02-15 11:20:00,17.92,17.92,17.9,17.92,11400.0,12.4761,12.4761,12.4622,12.4761,11400.0
2005-02-15 11:25:00,17.91,17.93,17.91,17.93,6600.0,12.4692,12.4831,12.4692,12.4831,6600.0
2005-02-15 11:30:00,17.93,17.93,17.9,17.9,56000.0,12.4831,12.4831,12.4622,12.4622,56000.0
2005-02-15 11:35:00,17.87,17.9,17.87,17.89,11000.0,12.4413,12.4622,12.4413,12.4553,11000.0
2005-02-15 11:40:00,17.89,17.9,17.85,17.9,15600.0,12.4553,12.4622,12.4274,12.4622,15600.0
2005-02-15 11:45:00,17.88,17.9,17.86,17.9,3800.0,12.4483,12.4622,12.4344,12.4622,3800.0
2005-02-15 11:50:00,17.9,17.93,17.9,17.93,6200.0,12.4622,12.4831,12.4622,12.4831,6200.0
2005-02-15 11:55:00,17.93,17.93,17.93,17.93,400.0,12.4831,12.4831,12.4831,12.4831,400.0
2005-02-15 12:00:00,17.92,17.92,17.92,17.92,1400.0,12.4761,12.4761,12.4761,12.4761,1400.0
2005-02-15 12:05:00,17.92,17.92,17.92,17.92,2400.0,12.4761,12.4761,12.4761,12.4761,2400.0
2005-02-15 12:10:00,17.9,17.92,17.9,17.9,5200.0,12.4622,12.4761,12.4622,12.4622,5200.0
2005-02-15 12:15:00,17.9,17.9,17.9,17.9,117600.0,12.4622,12.4622,12.4622,12.4622,117600.0
2005-02-15 12:20:00,17.9,17.93,17.9,17.93,8800.0,12.4622,12.4831,12.4622,12.4831,8800.0
2005-02-15 12:25:00,17.92,17.93,17.91,17.93,4600.0,12.4761,12.4831,12.4692,12.4831,4600.0
2005-02-15 12:30:00,17.92,17.93,17.92,17.93,6400.0,12.4761,12.4831,12.4761,12.4831,6400.0
2005-02-15 12:35:00,17.93,17.93,17.88,17.88,11600.0,12.4831,12.4831,12.4483,12.4483,11600.0
2005-02-15 12:40:00,17.86,17.86,17.84,17.84,3400.0,12.4344,12.4344,12.4204,12.4204,3400.0
2005-02-15 12:45:00,17.84,17.85,17.84,17.85,6000.0,12.4204,12.4274,12.4204,12.4274,6000.0
2005-02-15 12:50:00,17.85,17.85,17.85,17.85,2400.0,12.4274,12.4274,12.4274,12.4274,2400.0
2005-02-15 12:55:00,17.84,17.84,17.83,17.84,4400.0,12.4204,12.4204,12.4135,12.4204,4400.0
2005-02-15 13:00:00,17.85,17.85,17.84,17.84,2000.0,12.4274,12.4274,12.4204,12.4204,2000.0
2005-02-15 13:05:00,17.84,17.84,17.81,17.81,4400.0,12.4204,12.4204,12.3996,12.3996,4400.0
2005-02-15 13:10:00,17.81,17.81,17.79,17.79,8000.0,12.3996,12.3996,12.3856,12.3856,8000.0
2005-02-15 13:15:00,17.8,17.83,17.8,17.81,3800.0,12.3926,12.4135,12.3926,12.3996,3800.0
2005-02-15 13:20:00,17.81,17.86,17.81,17.86,19200.0,12.3996,12.4344,12.3996,12.4344,19200.0
2005-02-15 13:25:00,17.86,17.87,17.85,17.85,4600.0,12.4344,12.4413,12.4274,12.4274,4600.0
2005-02-15 13:30:00,17.85,17.85,17.8,17.81,17600.0,12.4274,12.4274,12.3926,12.3996,17600.0
2005-02-15 13:35:00,17.8,17.8,17.78,17.79,17400.0,12.3926,12.3926,12.3787,12.3856,17400.0
2005-02-15 13:40:00,17.8,17.8,17.76,17.77,28200.0,12.3926,12.3926,12.3648,12.3717,28200.0
2005-02-15 13:45:00,17.77,17.78,17.76,17.76,10600.0,12.3717,12.3787,12.3648,12.3648,10600.0
2005-02-15 13:50:00,17.76,17.77,17.75,17.75,1200.0,12.3648,12.3717,12.3578,12.3578,1200.0
2005-02-15 13:55:00,17.74,17.75,17.74,17.75,1600.0,12.3508,12.3578,12.3508,12.3578,1600.0
2005-02-15 14:00:00,17.75,17.75,17.75,17.75,800.0,12.3578,12.3578,12.3578,12.3578,800.0
2005-02-15 14:05:00,17.73,17.74,17.73,17.74,2800.0,12.3439,12.3508,12.3439,12.3508,2800.0
2005-02-15 14:10:00,17.73,17.78,17.73,17.76,19000.0,12.3439,12.3787,12.3439,12.3648,19000.0
2005-02-15 14:15:00,17.79,17.79,17.73,17.73,8400.0,12.3856,12.3856,12.3439,12.3439,8400.0
2005-02-15 14:20:00,17.73,17.73,17.72,17.72,5000.0,12.3439,12.3439,12.3369,12.3369,5000.0
2005-02-15 14:25:00,17.72,17.73,17.71,17.71,7600.0,12.3369,12.3439,12.3299,12.3299,7600.0
2005-02-15 14:30:00,17.71,17.71,17.71,17.71,3400.0,12.3299,12.3299,12.3299,12.3299,3400.0
2005-02-15 14:35:00,17.71,17.74,17.71,17.72,7000.0,12.3299,12.3508,12.3299,12.3369,7000.0
2005-02-15 14:40:00,17.73,17.73,17.72,17.72,3400.0,12.3439,12.3439,12.3369,12.3369,3400.0
2005-02-15 14:45:00,17.72,17.72,17.69,17.69,114000.0,12.3369,12.3369,12.316,12.316,114000.0
2005-02-15 14:50:00,17.7,17.75,17.68,17.71,9400.0,12.323,12.3578,12.3091,12.3299,9400.0
2005-02-15 14:55:00,17.71,17.75,17.71,17.74,4800.0,12.3299,12.3578,12.3299,12.3508,4800.0
2005-02-15 15:00:00,17.74,17.75,17.73,17.73,6400.0,12.3508,12.3578,12.3439,12.3439,6400.0
2005-02-15 15:05:00,17.72,17.75,17.72,17.74,7200.0,12.3369,12.3578,12.3369,12.3508,7200.0
2005-02-15 15:10:00,17.74,17.74,17.74,17.74,4200.0,12.3508,12.3508,12.3508,12.3508,4200.0
2005-02-15 15:15:00,17.74,17.74,17.74,17.74,6600.0,12.3508,12.3508,12.3508,12.3508,6600.0
2005-02-15 15:20:00,17.74,17.74,17.7,17.72,9000.0,12.3508,12.3508,12.323,12.3369,9000.0
2005-02-15 15:25:00,17.72,17.73,17.72,17.73,8400.0,12.3369,12.3439,12.3369,12.3439,8400.0
2005-02-15 15:30:00,17.73,17.75,17.73,17.75,20400.0,12.3439,12.3578,12.3439,12.3578,20400.0
2005-02-15 15:35:00,17.74,17.77,17.74,17.77,11600.0,12.3508,12.3717,12.3508,12.3717,11600.0
2005-02-15 15:40:00,17.77,17.77,17.75,17.77,10200.0,12.3717,12.3717,12.3578,12.3717,10200.0
2005-02-15 15:45:00,17.78,17.81,17.78,17.8,17200.0,12.3787,12.3996,12.3787,12.3926,17200.0
2005-02-15 15:50:00,17.8,17.8,17.78,17.78,5000.0,12.3926,12.3926,12.3787,12.3787,5000.0
2005-02-15 15:55:00,17.78,17.78,17.74,17.74,7800.0,12.3787,12.3787,12.3508,12.3508,7800.0
2005-02-16 09:30:00,17.7,17.77,17.7,17.77,5600.0,12.323,12.3717,12.323,12.3717,5600.0
2005-02-16 09:35:00,17.75,17.75,17.74,17.74,800.0,12.3578,12.3578,12.3508,12.3508,800.0
2005-02-16 09:40:00,17.74,17.74,17.68,17.7,2400.0,12.3508,12.3508,12.3091,12.323,2400.0
2005-02-16 09:45:00,17.68,17.68,17.68,17.68,9600.0,12.3091,12.3091,12.3091,12.3091,9600.0
2005-02-16 09:50:00,17.68,17.68,17.59,17.67,19800.0,12.3091,12.3091,12.2464,12.3021,19800.0
2005-02-16 09:55:00,17.73,17.73,17.67,17.67,8600.0,12.3439,12.3439,12.3021,12.3021,8600.0
2005-02-16 10:00:00,17.67,17.7,17.62,17.68,14200.0,12.3021,12.323,12.2673,12.3091,14200.0
2005-02-16 10:05:00,17.68,17.68,17.61,17.63,9600.0,12.3091,12.3091,12.2603,12.2742,9600.0
2005-02-16 10:10:00,17.63,17.7,17.63,17.7,7000.0,12.2742,12.323,12.2742,12.323,7000.0
2005-02-16 10:15:00,17.68,17.68,17.66,17.68,5200.0,12.3091,12.3091,12.2951,12.3091,5200.0
2005-02-16 10:20:00,17.72,17.75,17.72,17.73,3200.0,12.3369,12.3578,12.3369,12.3439,3200.0
2005-02-16 10:25:00,17.68,17.68,17.65,17.68,17200.0,12.3091,12.3091,12.2882,12.3091,17200.0
2005-02-16 10:30:00,17.7,17.76,17.7,17.75,5400.0,12.323,12.3648,12.323,12.3578,5400.0
2005-02-16 10:35:00,17.76,17.76,17.68,17.68,4400.0,12.3648,12.3648,12.3091,12.3091,4400.0
2005-02-16 10:40:00,17.67,17.67,17.59,17.62,12200.0,12.3021,12.3021,12.2464,12.2673,12200.0
2005-02-16 10:45:00,17.62,17.66,17.61,17.66,5200.0,12.2673,12.2951,12.2603,12.2951,5200.0
2005-02-16 10:50:00,17.66,17.66,17.63,17.64,2200.0,12.2951,12.2951,12.2742,12.2812,2200.0
2005-02-16 10:55:00,17.64,17.64,17.64,17.64,200.0,12.2812,12.2812,12.2812,12.2812,200.0
2005-02-16 11:00:00,17.63,17.63,17.63,17.63,800.0,12.2742,12.2742,12.2742,12.2742,800.0
2005-02-16 11:05:00,17.63,17.63,17.61,17.61,4400.0,12.2742,12.2742,12.2603,12.2603,4400.0
2005-02-16 11:10:00,17.61,17.64,17.57,17.63,11800.0,12.2603,12.2812,12.2325,12.2742,11800.0
2005-02-16 11:15:00,17.63,17.63,17.6,17.6,3000.0,12.2742,12.2742,12.2534,12.2534,3000.0
2005-02-16 11:20:00,17.6,17.6,17.6,17.6,3200.0,12.2534,12.2534,12.2534,12.2534,3200.0
2005-02-16 11:25:00,17.6,17.61,17.55,17.61,11800.0,12.2534,12.2603,12.2185,12.2603,11800.0
2005-02-16 11:30:00,17.6,17.6,17.59,17.59,3800.0,12.2534,12.2534,12.2464,12.2464,3800.0
2005-02-16 11:35:00,17.59,17.59,17.58,17.58,3000.0,12.2464,12.2464,12.2394,12.2394,3000.0
2005-02-16 11:40:00,17.58,17.58,17.57,17.57,1200.0,12.2394,12.2394,12.2325,12.2325,1200.0
2005-02-16 11:45:00,17.58,17.58,17.5,17.53,21600.0,12.2394,12.2394,12.1837,12.2046,21600.0
2005-02-16 11:50:00,17.54,17.57,17.54,17.57,9800.0,12.2116,12.2325,12.2116,12.2325,9800.0
2005-02-16 11:55:00,17.57,17.59,17.56,17.58,12000.0,12.2325,12.2464,12.2255,12.2394,12000.0
2005-02-16 12:00:00,17.58,17.58,17.56,17.57,7600.0,12.2394,12.2394,12.2255,12.2325,7600.0
2005-02-16 12:05:00,17.57,17.57,17.56,17.57,57600.0,12.2325,12.2325,12.2255,12.2325,57600.0
2005-02-16 12:10:00,17.56,17.61,17.56,17.61,14200.0,12.2255,12.2603,12.2255,12.2603,14200.0
2005-02-16 12:15:00,17.61,17.61,17.61,17.61,2800.0,12.2603,12.2603,12.2603,12.2603,2800.0
2005-02-16 12:20:00,17.61,17.63,17.61,17.63,30400.0,12.2603,12.2742,12.2603,12.2742,30400.0
2005-02-16 12:25:00,17.66,17.68,17.66,17.68,8800.0,12.2951,12.3091,12.2951,12.3091,8800.0
2005-02-16 12:30:00,17.68,17.68,17.67,17.67,600.0,12.3091,12.3091,12.3021,12.3021,600.0
2005-02-16 12:35:00,17.67,17.67,17.67,17.67,0.0,12.3021,12.3021,12.3021,12.3021,0.0
2005-02-16 12:40:00,17.66,17.66,17.66,17.66,200.0,12.2951,12.2951,12.2951,12.2951,200.0
2005-02-16 12:45:00,17.66,17.7,17.66,17.7,5600.0,12.2951,12.323,12.2951,12.323,5600.0
2005-02-16 12:50:00,17.71,17.71,17.7,17.7,1200.0,12.3299,12.3299,12.323,12.323,1200.0
2005-02-16 12:55:00,17.7,17.71,17.64,17.66,3200.0,12.323,12.3299,12.2812,12.2951,3200.0
2005-02-16 13:00:00,17.65,17.65,17.62,17.62,1000.0,12.2882,12.2882,12.2673,12.2673,1000.0
2005-02-16 13:05:00,17.63,17.63,17.62,17.63,2200.0,12.2742,12.2742,12.2673,12.2742,2200.0
2005-02-16 13:10:00,17.63,17.65,17.63,17.64,1000.0,12.2742,12.2882,12.2742,12.2812,1000.0
2005-02-16 13:15:00,17.64,17.64,17.64,17.64,200.0,12.2812,12.2812,12.2812,12.2812,200.0
2005-02-16 13:20:00,17.65,17.65,17.62,17.63,1800.0,12.2882,12.2882,12.2673,12.2742,1800.0
2005-02-16 13:25:00,17.6,17.61,17.6,17.61,800.0,12.2534,12.2603,12.2534,12.2603,800.0
2005-02-16 13:30:00,17.61,17.61,17.58,17.58,1000.0,12.2603,12.2603,12.2394,12.2394,1000.0
2005-02-16 13:35:00,17.58,17.58,17.58,17.58,3000.0,12.2394,12.2394,12.2394,12.2394,3000.0
2005-02-16 13:40:00,17.6,17.61,17.6,17.6,2200.0,12.2534,12.2603,12.2534,12.2534,2200.0
2005-02-16 13:45:00,17.58,17.62,17.57,17.62,4800.0,12.2394,12.2673,12.2325,12.2673,4800.0
2005-02-16 13:50:00,17.63,17.63,17.62,17.63,3400.0,12.2742,12.2742,12.2673,12.2742,3400.0
2005-02-16 13:55:00,17.64,17.67,17.64,17.67,3000.0,12.2812,12.3021,12.2812,12.3021,3000.0
2005-02-16 14:00:00,17.65,17.65,17.65,17.65,1600.0,12.2882,12.2882,12.2882,12.2882,1600.0
2005-02-16 14:05:00,17.64,17.68,17.64,17.68,6400.0,12.2812,12.3091,12.2812,12.3091,6400.0
2005-02-16 14:10:00,17.68,17.68,17.61,17.61,4000.0,12.3091,12.3091,12.2603,12.2603,4000.0
2005-02-16 14:15:00,17.61,17.66,17.56,17.66,28000.0,12.2603,12.2951,12.2255,12.2951,28000.0
2005-02-16 14:20:00,17.66,17.66,17.66,17.66,2200.0,12.2951,12.2951,12.2951,12.2951,2200.0
2005-02-16 14:25:00,17.66,17.66,17.65,17.65,3000.0,12.2951,12.2951,12.2882,12.2882,3000.0
2005-02-16 14:30:00,17.66,17.68,17.66,17.68,5400.0,12.2951,12.3091,12.2951,12.3091,5400.0
2005-02-16 14:35:00,17.68,17.68,17.67,17.68,2400.0,12.3091,12.3091,12.3021,12.3091,2400.0
2005-02-16 14:40:00,17.66,17.67,17.63,17.66,3800.0,12.2951,12.3021,12.2742,12.2951,3800.0
2005-02-16 14:45:00,17.68,17.68,17.67,17.67,3600.0,12.3091,12.3091,12.3021,12.3021,3600.0
2005-02-16 14:50:00,17.66,17.7,17.66,17.7,3000.0,12.2951,12.323,12.2951,12.323,3000.0
2005-02-16 14:55:00,17.7,17.72,17.68,17.72,11000.0,12.323,12.3369,12.3091,12.3369,11000.0
2005-02-16 15:00:00,17.71,17.74,17.71,17.74,4600.0,12.3299,12.3508,12.3299,12.3508,4600.0
2005-02-16 15:05:00,17.72,17.75,17.71,17.75,6400.0,12.3369,12.3578,12.3299,12.3578,6400.0
2005-02-16 15:10:00,17.75,17.75,17.71,17.71,4200.0,12.3578,12.3578,12.3299,12.3299,4200.0
2005-02-16 15:15:00,17.71,17.72,17.71,17.71,1000.0,12.3299,12.3369,12.3299,12.3299,1000.0
2005-02-16 15:20:00,17.69,17.69,17.68,17.68,1600.0,12.316,12.316,12.3091,12.3091,1600.0
2005-02-16 15:25:00,17.68,17.68,17.65,17.66,5800.0,12.3091,12.3091,12.2882,12.2951,5800.0
2005-02-16 15:30:00,17.68,17.68,17.65,17.66,4000.0,12.3091,12.3091,12.2882,12.2951,4000.0
2005-02-16 15:35:00,17.66,17.66,17.65,17.65,4000.0,12.2951,12.2951,12.2882,12.2882,4000.0
2005-02-16 15:40:00,17.65,17.65,17.64,17.64,2600.0,12.2882,12.2882,12.2812,12.2812,2600.0
2005-02-16 15:45:00,17.65,17.65,17.6,17.6,12200.0,12.2882,12.2882,12.2534,12.2534,12200.0
2005-02-16 15:50:00,17.6,17.66,17.6,17.65,13200.0,12.2534,12.2951,12.2534,12.2882,13200.0
2005-02-16 15:55:00,17.65,17.65,17.61,17.64,6200.0,12.2882,12.2882,12.2603,12.2812,6200.0
2005-02-17 09:30:00,17.55,17.58,17.55,17.55,10200.0,12.2185,12.2394,12.2185,12.2185,10200.0
2005-02-17 09:35:00,17.56,17.6,17.56,17.56,5000.0,12.2255,12.2534,12.2255,12.2255,5000.0
2005-02-17 09:40:00,17.57,17.59,17.57,17.58,1400.0,12.2325,12.2464,12.2325,12.2394,1400.0
2005-02-17 09:45:00,17.57,17.58,17.52,17.53,7000.0,12.2325,12.2394,12.1977,12.2046,7000.0
2005-02-17 09:50:00,17.58,17.58,17.52,17.52,9800.0,12.2394,12.2394,12.1977,12.1977,9800.0
2005-02-17 09:55:00,17.51,17.51,17.5,17.51,4800.0,12.1907,12.1907,12.1837,12.1907,4800.0
2005-02-17 10:00:00,17.52,17.53,17.48,17.49,3800.0,12.1977,12.2046,12.1698,12.1768,3800.0
2005-02-17 10:05:00,17.49,17.49,17.48,17.48,4600.0,12.1768,12.1768,12.1698,12.1698,4600.0
2005-02-17 10:10:00,17.48,17.5,17.48,17.48,13800.0,12.1698,12.1837,12.1698,12.1698,13800.0
2005-02-17 10:15:00,17.47,17.47,17.45,17.45,5000.0,12.1628,12.1628,12.1489,12.1489,5000.0
2005-02-17 10:20:00,17.47,17.47,17.45,17.47,3400.0,12.1628,12.1628,12.1489,12.1628,3400.0
2005-02-17 10:25:00,17.45,17.45,17.41,17.42,10200.0,12.1489,12.1489,12.1211,12.128,10200.0
2005-02-17 10:30:00,17.41,17.42,17.33,17.34,16600.0,12.1211,12.128,12.0654,12.0723,16600.0
2005-02-17 10:35:00,17.33,17.33,17.27,17.28,5800.0,12.0654,12.0654,12.0236,12.0306,5800.0
2005-02-17 10:40:00,17.29,17.34,17.29,17.31,5600.0,12.0375,12.0723,12.0375,12.0515,5600.0
2005-02-17 10:45:00,17.32,17.38,17.32,17.38,7400.0,12.0584,12.1002,12.0584,12.1002,7400.0
2005-02-17 10:50:00,17.39,17.39,17.37,17.38,4800.0,12.1072,12.1072,12.0932,12.1002,4800.0
2005-02-17 10:55:00,17.39,17.39,17.39,17.39,4200.0,12.1072,12.1072,12.1072,12.1072,4200.0
2005-02-17 11:00:00,17.4,17.4,17.4,17.4,3200.0,12.1141,12.1141,12.1141,12.1141,3200.0
2005-02-17 11:05:00,17.41,17.41,17.41,17.41,200.0,12.1211,12.1211,12.1211,12.1211,200.0
2005-02-17 11:10:00,17.4,17.41,17.4,17.4,2600.0,12.1141,12.1211,12.1141,12.1141,2600.0
2005-02-17 11:15:00,17.4,17.4,17.38,17.39,3400.0,12.1141,12.1141,12.1002,12.1072,3400.0
2005-02-17 11:20:00,17.41,17.41,17.41,17.41,1600.0,12.1211,12.1211,12.1211,12.1211,1600.0
2005-02-17 11:25:00,17.41,17.41,17.41,17.41,1200.0,12.1211,12.1211,12.1211,12.1211,1200.0
2005-02-17 11:30:00,17.41,17.43,17.41,17.42,600.0,12.1211,12.135,12.1211,12.128,600.0
2005-02-17 11:35:00,17.43,17.43,17.42,17.43,4200.0,12.135,12.135,12.128,12.135,4200.0
2005-02-17 11:40:00,17.43,17.43,17.43,17.43,600.0,12.135,12.135,12.135,12.135,600.0
2005-02-17 11:45:00,17.43,17.43,17.43,17.43,1600.0,12.135,12.135,12.135,12.135,1600.0
2005-02-17 11:50:00,17.41,17.41,17.41,17.41,200.0,12.1211,12.1211,12.1211,12.1211,200.0
2005-02-17 11:55:00,17.4,17.42,17.4,17.42,6200.0,12.1141,12.128,12.1141,12.128,6200.0
2005-02-17 12:00:00,17.43,17.47,17.43,17.47,3800.0,12.135,12.1628,12.135,12.1628,3800.0
2005-02-17 12:05:00,17.47,17.47,17.47,17.47,1200.0,12.1628,12.1628,12.1628,12.1628,1200.0
2005-02-17 12:10:00,17.46,17.46,17.46,17.46,600.0,12.1559,12.1559,12.1559,12.1559,600.0
2005-02-17 12:15:00,17.46,17.46,17.46,17.46,400.0,12.1559,12.1559,12.1559,12.1559,400.0
2005-02-17 12:20:00,17.46,17.46,17.46,17.46,200.0,12.1559,12.1559,12.1559,12.1559,200.0
2005-02-17 12:25:00,17.46,17.46,17.46,17.46,0.0,12.1559,12.1559,12.1559,12.1559,0.0
2005-02-17 12:30:00,17.43,17.43,17.43,17.43,6600.0,12.135,12.135,12.135,12.135,6600.0
2005-02-17 12:35:00,17.43,17.43,17.42,17.42,2200.0,12.135,12.135,12.128,12.128,2200.0
2005-02-17 12:40:00,17.42,17.43,17.42,17.43,800.0,12.128,12.135,12.128,12.135,800.0
2005-02-17 12:45:00,17.43,17.43,17.43,17.43,2400.0,12.135,12.135,12.135,12.135,2400.0
2005-02-17 12:50:00,17.42,17.42,17.42,17.42,600.0,12.128,12.128,12.128,12.128,600.0
2005-02-17 12:55:00,17.42,17.43,17.42,17.43,2800.0,12.128,12.135,12.128,12.135,2800.0
2005-02-17 13:00:00,17.45,17.45,17.44,17.44,1000.0,12.1489,12.1489,12.142,12.142,1000.0
2005-02-17 13:05:00,17.45,17.46,17.45,17.46,800.0,12.1489,12.1559,12.1489,12.1559,800.0
2005-02-17 13:10:00,17.44,17.45,17.44,17.45,1200.0,12.142,12.1489,12.142,12.1489,1200.0
2005-02-17 13:15:00,17.44,17.45,17.41,17.41,1000.0,12.142,12.1489,12.1211,12.1211,1000.0
2005-02-17 13:20:00,17.43,17.43,17.43,17.43,1200.0,12.135,12.135,12.135,12.135,1200.0
2005-02-17 13:25:00,17.43,17.43,17.43,17.43,200.0,12.135,12.135,12.135,12.135,200.0
2005-02-17 13:30:00,17.43,17.43,17.43,17.43,400.0,12.135,12.135,12.135,12.135,400.0
2005-02-17 13:35:00,17.4,17.41,17.4,17.41,5200.0,12.1141,12.1211,12.1141,12.1211,5200.0
2005-02-17 13:40:00,17.41,17.41,17.4,17.41,4400.0,12.1211,12.1211,12.1141,12.1211,4400.0
2005-02-17 13:45:00,17.41,17.41,17.41,17.41,1200.0,12.1211,12.1211,12.1211,12.1211,1200.0
2005-02-17 13:50:00,17.41,17.41,17.4,17.4,4000.0,12.1211,12.1211,12.1141,12.1141,4000.0
2005-02-17 13:55:00,17.39,17.4,17.39,17.4,5000.0,12.1072,12.1141,12.1072,12.1141,5000.0
2005-02-17 14:00:00,17.43,17.45,17.43,17.43,13600.0,12.135,12.1489,12.135,12.135,13600.0
2005-02-17 14:05:00,17.45,17.45,17.44,17.45,11800.0,12.1489,12.1489,12.142,12.1489,11800.0
2005-02-17 14:10:00,17.44,17.45,17.43,17.45,8000.0,12.142,12.1489,12.135,12.1489,8000.0
2005-02-17 14:15:00,17.45,17.5,17.44,17.49,6600.0,12.1489,12.1837,12.142,12.1768,6600.0
2005-02-17 14:20:00,17.49,17.51,17.49,17.51,4200.0,12.1768,12.1907,12.1768,12.1907,4200.0
2005-02-17 14:25:00,17.52,17.52,17.51,17.52,4600.0,12.1977,12.1977,12.1907,12.1977,4600.0
2005-02-17 14:30:00,17.52,17.52,17.51,17.52,4400.0,12.1977,12.1977,12.1907,12.1977,4400.0
2005-02-17 14:35:00,17.5,17.5,17.5,17.5,7000.0,12.1837,12.1837,12.1837,12.1837,7000.0
2005-02-17 14:40:00,17.5,17.5,17.5,17.5,1000.0,12.1837,12.1837,12.1837,12.1837,1000.0
2005-02-17 14:45:00,17.5,17.5,17.49,17.49,3200.0,12.1837,12.1837,12.1768,12.1768,3200.0
2005-02-17 14:50:00,17.48,17.48,17.44,17.44,7000.0,12.1698,12.1698,12.142,12.142,7000.0
2005-02-17 14:55:00,17.44,17.45,17.43,17.43,2200.0,12.142,12.1489,12.135,12.135,2200.0
2005-02-17 15:00:00,17.43,17.43,17.42,17.42,5000.0,12.135,12.135,12.128,12.128,5000.0
2005-02-17 15:05:00,17.42,17.42,17.41,17.41,7600.0,12.128,12.128,12.1211,12.1211,7600.0
2005-02-17 15:10:00,17.41,17.42,17.41,17.42,5600.0,12.1211,12.128,12.1211,12.128,5600.0
2005-02-17 15:15:00,17.42,17.42,17.4,17.4,5800.0,12.128,12.128,12.1141,12.1141,5800.0
2005-02-17 15:20:00,17.4,17.41,17.4,17.41,1600.0,12.1141,12.1211,12.1141,12.1211,1600.0
2005-02-17 15:25:00,17.41,17.41,17.4,17.4,2600.0,12.1211,12.1211,12.1141,12.1141,2600.0
2005-02-17 15:30:00,17.4,17.47,17.39,17.46,14800.0,12.1141,12.1628,12.1072,12.1559,14800.0
2005-02-17 15:35:00,17.47,17.47,17.46,17.46,5000.0,12.1628,12.1628,12.1559,12.1559,5000.0
2005-02-17 15:40:00,17.46,17.5,17.46,17.49,11000.0,12.1559,12.1837,12.1559,12.1768,11000.0
2005-02-17 15:45:00,17.49,17.5,17.49,17.49,27600.0,12.1768,12.1837,12.1768,12.1768,27600.0
2005-02-17 15:50:00,17.49,17.5,17.47,17.5,29000.0,12.1768,12.1837,12.1628,12.1837,29000.0
2005-02-17 15:55:00,17.5,17.5,17.46,17.46,18800.0,12.1837,12.1837,12.1559,12.1559,18800.0
2005-02-18 09:30:00,17.44,17.44,17.43,17.43,5000.0,12.142,12.142,12.135,12.135,5000.0
2005-02-18 09:35:00,17.43,17.43,17.41,17.41,1600.0,12.135,12.135,12.1211,12.1211,1600.0
2005-02-18 09:40:00,17.41,17.44,17.37,17.44,4600.0,12.1211,12.142,12.0932,12.142,4600.0
2005-02-18 09:45:00,17.44,17.44,17.4,17.44,5000.0,12.142,12.142,12.1141,12.142,5000.0
2005-02-18 09:50:00,17.41,17.48,17.41,17.48,9800.0,12.1211,12.1698,12.1211,12.1698,9800.0
2005-02-18 09:55:00,17.48,17.5,17.43,17.46,16000.0,12.1698,12.1837,12.135,12.1559,16000.0
2005-02-18 10:00:00,17.45,17.45,17.45,17.45,2800.0,12.1489,12.1489,12.1489,12.1489,2800.0
2005-02-18 10:05:00,17.45,17.45,17.44,17.44,4000.0,12.1489,12.1489,12.142,12.142,4000.0
2005-02-18 10:10:00,17.47,17.55,17.47,17.55,6800.0,12.1628,12.2185,12.1628,12.2185,6800.0
2005-02-18 10:15:00,17.54,17.54,17.48,17.5,14400.0,12.2116,12.2116,12.1698,12.1837,14400.0
2005-02-18 10:20:00,17.5,17.5,17.45,17.47,14200.0,12.1837,12.1837,12.1489,12.1628,14200.0
2005-02-18 10:25:00,17.47,17.5,17.47,17.5,13200.0,12.1628,12.1837,12.1628,12.1837,13200.0
2005-02-18 10:30:00,17.5,17.5,17.5,17.5,10000.0,12.1837,12.1837,12.1837,12.1837,10000.0
2005-02-18 10:35:00,17.5,17.5,17.5,17.5,13200.0,12.1837,12.1837,12.1837,12.1837,13200.0
2005-02-18 10:40:00,17.5,17.5,17.5,17.5,3800.0,12.1837,12.1837,12.1837,12.1837,3800.0
2005-02-18 10:45:00,17.5,17.5,17.44,17.44,8800.0,12.1837,12.1837,12.142,12.142,8800.0
2005-02-18 10:50:00,17.43,17.43,17.43,17.43,600.0,12.135,12.135,12.135,12.135,600.0
2005-02-18 10:55:00,17.43,17.46,17.43,17.44,6600.0,12.135,12.1559,12.135,12.142,6600.0
2005-02-18 11:00:00,17.45,17.45,17.42,17.43,3800.0,12.1489,12.1489,12.128,12.135,3800.0
2005-02-18 11:05:00,17.43,17.45,17.42,17.45,7200.0,12.135,12.1489,12.128,12.1489,7200.0
2005-02-18 11:10:00,17.45,17.45,17.45,17.45,1600.0,12.1489,12.1489,12.1489,12.1489,1600.0
2005-02-18 11:15:00,17.45,17.45,17.45,17.45,0.0,12.1489,12.1489,12.1489,12.1489,0.0
2005-02-18 11:20:00,17.43,17.43,17.43,17.43,6400.0,12.135,12.135,12.135,12.135,6400.0
2005-02-18 11:25:00,17.43,17.43,17.43,17.43,2000.0,12.135,12.135,12.135,12.135,2000.0
2005-02-18 11:30:00,17.43,17.43,17.43,17.43,2400.0,12.135,12.135,12.135,12.135,2400.0
2005-02-18 11:35:00,17.43,17.46,17.43,17.45,7800.0,12.135,12.1559,12.135,12.1489,7800.0
2005-02-18 11:40:00,17.44,17.44,17.34,17.36,3000.0,12.142,12.142,12.0723,12.0863,3000.0
2005-02-18 11:45:00,17.35,17.35,17.33,17.34,600.0,12.0793,12.0793,12.0654,12.0723,600.0
2005-02-18 11:50:00,17.34,17.34,17.31,17.31,4800.0,12.0723,12.0723,12.0515,12.0515,4800.0
2005-02-18 11:55:00,17.31,17.31,17.31,17.31,1400.0,12.0515,12.0515,12.0515,12.0515,1400.0
2005-02-18 12:00:00,17.31,17.31,17.31,17.31,11000.0,12.0515,12.0515,12.0515,12.0515,11000.0
2005-02-18 12:05:00,17.32,17.39,17.32,17.38,10000.0,12.0584,12.1072,12.0584,12.1002,10000.0
2005-02-18 12:10:00,17.38,17.38,17.36,17.36,2600.0,12.1002,12.1002,12.0863,12.0863,2600.0
2005-02-18 12:15:00,17.36,17.41,17.36,17.4,9800.0,12.0863,12.1211,12.0863,12.1141,9800.0
2005-02-18 12:20:00,17.4,17.4,17.38,17.38,8000.0,12.1141,12.1141,12.1002,12.1002,8000.0
2005-02-18 12:25:00,17.38,17.38,17.36,17.36,1600.0,12.1002,12.1002,12.0863,12.0863,1600.0
2005-02-18 12:30:00,17.36,17.36,17.35,17.35,4200.0,12.0863,12.0863,12.0793,12.0793,4200.0
2005-02-18 12:35:00,17.33,17.33,17.31,17.32,3600.0,12.0654,12.0654,12.0515,12.0584,3600.0
2005-02-18 12:40:00,17.32,17.33,17.31,17.33,5400.0,12.0584,12.0654,12.0515,12.0654,5400.0
2005-02-18 12:45:00,17.33,17.34,17.32,17.34,6600.0,12.0654,12.0723,12.0584,12.0723,6600.0
2005-02-18 12:50:00,17.36,17.36,17.34,17.34,1200.0,12.0863,12.0863,12.0723,12.0723,1200.0
2005-02-18 12:55:00,17.34,17.35,17.33,17.35,8200.0,12.0723,12.0793,12.0654,12.0793,8200.0
2005-02-18 13:00:00,17.35,17.35,17.34,17.35,600.0,12.0793,12.0793,12.0723,12.0793,600.0
2005-02-18 13:05:00,17.34,17.34,17.34,17.34,600.0,12.0723,12.0723,12.0723,12.0723,600.0
2005-02-18 13:10:00,17.33,17.33,17.31,17.32,7000.0,12.0654,12.0654,12.0515,12.0584,7000.0
2005-02-18 13:15:00,17.32,17.32,17.31,17.32,4400.0,12.0584,12.0584,12.0515,12.0584,4400.0
2005-02-18 13:20:00,17.32,17.32,17.32,17.32,2800.0,12.0584,12.0584,12.0584,12.0584,2800.0
2005-02-18 13:25:00,17.32,17.34,17.32,17.33,8200.0,12.0584,12.0723,12.0584,12.0654,8200.0
2005-02-18 13:30:00,17.34,17.35,17.32,17.32,5400.0,12.0723,12.0793,12.0584,12.0584,5400.0
2005-02-18 13:35:00,17.32,17.33,17.32,17.32,2200.0,12.0584,12.0654,12.0584,12.0584,2200.0
2005-02-18 13:40:00,17.32,17.38,17.32,17.37,61600.0,12.0584,12.1002,12.0584,12.0932,61600.0
2005-02-18 13:45:00,17.37,17.37,17.37,17.37,1800.0,12.0932,12.0932,12.0932,12.0932,1800.0
2005-02-18 13:50:00,17.37,17.38,17.37,17.37,8000.0,12.0932,12.1002,12.0932,12.0932,8000.0
2005-02-18 13:55:00,17.38,17.4,17.38,17.4,4800.0,12.1002,12.1141,12.1002,12.1141,4800.0
2005-02-18 14:00:00,17.39,17.4,17.38,17.4,14400.0,12.1072,12.1141,12.1002,12.1141,14400.0
2005-02-18 14:05:00,17.41,17.42,17.41,17.42,4400.0,12.1211,12.128,12.1211,12.128,4400.0
2005-02-18 14:10:00,17.42,17.45,17.42,17.44,6400.0,12.128,12.1489,12.128,12.142,6400.0
2005-02-18 14:15:00,17.45,17.46,17.45,17.46,3800.0,12.1489,12.1559,12.1489,12.1559,3800.0
2005-02-18 14:20:00,17.48,17.48,17.45,17.45,6000.0,12.1698,12.1698,12.1489,12.1489,6000.0
2005-02-18 14:25:00,17.46,17.48,17.46,17.47,5600.0,12.1559,12.1698,12.1559,12.1628,5600.0
2005-02-18 14:30:00,17.47,17.47,17.47,17.47,4200.0,12.1628,12.1628,12.1628,12.1628,4200.0
2005-02-18 14:35:00,17.48,17.48,17.48,17.48,4800.0,12.1698,12.1698,12.1698,12.1698,4800.0
2005-02-18 14:40:00,17.47,17.48,17.47,17.48,2400.0,12.1628,12.1698,12.1628,12.1698,2400.0
2005-02-18 14:45:00,17.48,17.5,17.48,17.5,6000.0,12.1698,12.1837,12.1698,12.1837,6000.0
2005-02-18 14:50:00,17.5,17.5,17.49,17.49,3600.0,12.1837,12.1837,12.1768,12.1768,3600.0
2005-02-18 14:55:00,17.49,17.5,17.49,17.5,16400.0,12.1768,12.1837,12.1768,12.1837,16400.0
2005-02-18 15:00:00,17.5,17.5,17.49,17.49,27200.0,12.1837,12.1837,12.1768,12.1768,27200.0
2005-02-18 15:05:00,17.5,17.5,17.46,17.46,5600.0,12.1837,12.1837,12.1559,12.1559,5600.0
2005-02-18 15:10:00,17.46,17.47,17.46,17.46,2600.0,12.1559,12.1628,12.1559,12.1559,2600.0
2005-02-18 15:15:00,17.46,17.46,17.46,17.46,3000.0,12.1559,12.1559,12.1559,12.1559,3000.0
2005-02-18 15:20:00,17.46,17.46,17.45,17.45,6200.0,12.1559,12.1559,12.1489,12.1489,6200.0
2005-02-18 15:25:00,17.46,17.48,17.46,17.47,3200.0,12.1559,12.1698,12.1559,12.1628,3200.0
2005-02-18 15:30:00,17.48,17.5,17.48,17.49,1800.0,12.1698,12.1837,12.1698,12.1768,1800.0
2005-02-18 15:35:00,17.48,17.48,17.46,17.46,1800.0,12.1698,12.1698,12.1559,12.1559,1800.0
2005-02-18 15:40:00,17.46,17.46,17.45,17.46,2800.0,12.1559,12.1559,12.1489,12.1559,2800.0
2005-02-18 15:45:00,17.46,17.49,17.46,17.47,4400.0,12.1559,12.1768,12.1559,12.1628,4400.0
2005-02-18 15:50:00,17.46,17.5,17.45,17.48,13000.0,12.1559,12.1837,12.1489,12.1698,13000.0
2005-02-18 15:55:00,17.48,17.48,17.47,17.48,4200.0,12.1698,12.1698,12.1628,12.1698,4200.0
2005-02-22 09:30:00,17.36,17.36,17.3,17.3,19400.0,12.0863,12.0863,12.0445,12.0445,19400.0
2005-02-22 09:35:00,17.3,17.3,17.23,17.23,5400.0,12.0445,12.0445,11.9958,11.9958,5400.0
2005-02-22 09:40:00,17.24,17.25,17.19,17.19,7000.0,12.0027,12.0097,11.9679,11.9679,7000.0
2005-02-22 09:45:00,17.19,17.2,17.13,17.13,9400.0,11.9679,11.9749,11.9261,11.9261,9400.0
2005-02-22 09:50:00,17.13,17.16,17.13,17.16,14800.0,11.9261,11.947,11.9261,11.947,14800.0
2005-02-22 09:55:00,17.16,17.17,17.15,17.16,12400.0,11.947,11.954,11.9401,11.947,12400.0
2005-02-22 10:00:00,17.17,17.2,17.15,17.2,24600.0,11.954,11.9749,11.9401,11.9749,24600.0
2005-02-22 10:05:00,17.2,17.28,17.19,17.25,32000.0,11.9749,12.0306,11.9679,12.0097,32000.0
2005-02-22 10:10:00,17.25,17.33,17.23,17.3,38600.0,12.0097,12.0654,11.9958,12.0445,38600.0
2005-02-22 10:15:00,17.3,17.33,17.25,17.29,11400.0,12.0445,12.0654,12.0097,12.0375,11400.0
2005-02-22 10:20:00,17.3,17.37,17.3,17.37,9400.0,12.0445,12.0932,12.0445,12.0932,9400.0
2005-02-22 10:25:00,17.37,17.39,17.37,17.38,4400.0,12.0932,12.1072,12.0932,12.1002,4400.0
2005-02-22 10:30:00,17.38,17.38,17.3,17.3,3800.0,12.1002,12.1002,12.0445,12.0445,3800.0
2005-02-22 10:35:00,17.31,17.32,17.29,17.29,6400.0,12.0515,12.0584,12.0375,12.0375,6400.0
2005-02-22 10:40:00,17.3,17.34,17.27,17.27,11400.0,12.0445,12.0723,12.0236,12.0236,11400.0
2005-02-22 10:45:00,17.29,17.32,17.28,17.3,8200.0,12.0375,12.0584,12.0306,12.0445,8200.0
2005-02-22 10:50:00,17.31,17.31,17.27,17.28,2400.0,12.0515,12.0515,12.0236,12.0306,2400.0
2005-02-22 10:55:00,17.28,17.29,17.24,17.24,15200.0,12.0306,12.0375,12.0027,12.0027,15200.0
2005-02-22 11:00:00,17.28,17.28,17.24,17.24,1400.0,12.0306,12.0306,12.0027,12.0027,1400.0
2005-02-22 11:05:00,17.25,17.27,17.25,17.26,2800.0,12.0097,12.0236,12.0097,12.0166,2800.0
2005-02-22 11:10:00,17.25,17.25,17.22,17.22,8200.0,12.0097,12.0097,11.9888,11.9888,8200.0
2005-02-22 11:15:00,17.22,17.22,17.2,17.2,600.0,11.9888,11.9888,11.9749,11.9749,600.0
2005-02-22 11:20:00,17.21,17.22,17.21,17.21,7600.0,11.9818,11.9888,11.9818,11.9818,7600.0
2005-02-22 11:25:00,17.21,17.25,17.21,17.22,3800.0,11.9818,12.0097,11.9818,11.9888,3800.0
2005-02-22 11:30:00,17.22,17.25,17.22,17.25,12200.0,11.9888,12.0097,11.9888,12.0097,12200.0
2005-02-22 11:35:00,17.25,17.25,17.21,17.25,9400.0,12.0097,12.0097,11.9818,12.0097,9400.0
2005-02-22 11:40:00,17.28,17.29,17.25,17.28,6400.0,12.0306,12.0375,12.0097,12.0306,6400.0
2005-02-22 11:45:00,17.27,17.27,17.25,17.25,3400.0,12.0236,12.0236,12.0097,12.0097,3400.0
2005-02-22 11:50:00,17.25,17.25,17.25,17.25,0.0,12.0097,12.0097,12.0097,12.0097,0.0
2005-02-22 11:55:00,17.25,17.25,17.25,17.25,12400.0,12.0097,12.0097,12.0097,12.0097,12400.0
2005-02-22 12:00:00,17.25,17.29,17.25,17.29,6600.0,12.0097,12.0375,12.0097,12.0375,6600.0
2005-02-22 12:05:00,17.28,17.29,17.26,17.28,5600.0,12.0306,12.0375,12.0166,12.0306,5600.0
2005-02-22 12:10:00,17.27,17.27,17.21,17.24,4200.0,12.0236,12.0236,11.9818,12.0027,4200.0
2005-02-22 12:15:00,17.24,17.24,17.17,17.17,3600.0,12.0027,12.0027,11.954,11.954,3600.0
2005-02-22 12:20:00,17.15,17.15,17.14,17.14,10000.0,11.9401,11.9401,11.9331,11.9331,10000.0
2005-02-22 12:25:00,17.13,17.17,17.12,17.12,17400.0,11.9261,11.954,11.9192,11.9192,17400.0
2005-02-22 12:30:00,17.1,17.11,17.1,17.1,3200.0,11.9053,11.9122,11.9053,11.9053,3200.0
2005-02-22 12:35:00,17.1,17.1,17.09,17.09,6800.0,11.9053,11.9053,11.8983,11.8983,6800.0
2005-02-22 12:40:00,17.09,17.09,17.05,17.06,6400.0,11.8983,11.8983,11.8704,11.8774,6400.0
2005-02-22 12:45:00,17.06,17.06,17.05,17.06,9400.0,11.8774,11.8774,11.8704,11.8774,9400.0
2005-02-22 12:50:00,17.06,17.06,17.04,17.04,4600.0,11.8774,11.8774,11.8635,11.8635,4600.0
2005-02-22 12:55:00,17.04,17.04,17.04,17.04,200.0,11.8635,11.8635,11.8635,11.8635,200.0
2005-02-22 13:00:00,17.03,17.04,17.03,17.03,4000.0,11.8565,11.8635,11.8565,11.8565,4000.0
2005-02-22 13:05:00,17.03,17.06,17.03,17.06,8800.0,11.8565,11.8774,11.8565,11.8774,8800.0
2005-02-22 13:10:00,17.06,17.06,17.05,17.05,2000.0,11.8774,11.8774,11.8704,11.8704,2000.0
2005-02-22 13:15:00,17.05,17.05,17.04,17.04,2800.0,11.8704,11.8704,11.8635,11.8635,2800.0
2005-02-22 13:20:00,17.03,17.03,17.03,17.03,3600.0,11.8565,11.8565,11.8565,11.8565,3600.0
2005-02-22 13:25:00,17.03,17.03,17.01,17.01,2200.0,11.8565,11.8565,11.8426,11.8426,2200.0
2005-02-22 13:30:00,17.01,17.01,17.0,17.0,8000.0,11.8426,11.8426,11.8356,11.8356,8000.0
2005-02-22 13:35:00,17.0,17.0,16.94,16.94,11000.0,11.8356,11.8356,11.7939,11.7939,11000.0
2005-02-22 13:40:00,16.92,16.92,16.9,16.91,17800.0,11.7799,11.7799,11.766,11.773,17800.0
2005-02-22 13:45:00,16.91,16.91,16.87,16.89,21600.0,11.773,11.773,11.7451,11.759,21600.0
2005-02-22 13:50:00,16.89,16.97,16.89,16.96,15800.0,11.759,11.8147,11.759,11.8078,15800.0
2005-02-22 13:55:00,16.96,16.96,16.93,16.93,7800.0,11.8078,11.8078,11.7869,11.7869,7800.0
2005-02-22 14:00:00,16.93,16.93,16.88,16.89,14200.0,11.7869,11.7869,11.7521,11.759,14200.0
2005-02-22 14:05:00,16.89,16.9,16.85,16.86,25200.0,11.759,11.766,11.7312,11.7382,25200.0
2005-02-22 14:10:00,16.86,16.86,16.84,16.84,15400.0,11.7382,11.7382,11.7242,11.7242,15400.0
2005-02-22 14:15:00,16.84,16.84,16.81,16.81,11600.0,11.7242,11.7242,11.7033,11.7033,11600.0
2005-02-22 14:20:00,16.81,16.81,16.77,16.77,6600.0,11.7033,11.7033,11.6755,11.6755,6600.0
2005-02-22 14:25:00,16.77,16.9,16.77,16.88,21600.0,11.6755,11.766,11.6755,11.7521,21600.0
2005-02-22 14:30:00,16.88,16.89,16.86,16.88,20000.0,11.7521,11.759,11.7382,11.7521,20000.0
2005-02-22 14:35:00,16.88,16.93,16.88,16.91,12000.0,11.7521,11.7869,11.7521,11.773,12000.0
2005-02-22 14:40:00,16.91,16.91,16.89,16.89,3200.0,11.773,11.773,11.759,11.759,3200.0
2005-02-22 14:45:00,16.88,16.89,16.84,16.84,11400.0,11.7521,11.759,11.7242,11.7242,11400.0
2005-02-22 14:50:00,16.84,16.84,16.81,16.83,12200.0,11.7242,11.7242,11.7033,11.7173,12200.0
2005-02-22 14:55:00,16.83,16.83,16.78,16.78,15800.0,11.7173,11.7173,11.6825,11.6825,15800.0
2005-02-22 15:00:00,16.79,16.79,16.77,16.77,12800.0,11.6894,11.6894,11.6755,11.6755,12800.0
2005-02-22 15:05:00,16.77,16.78,16.76,16.77,15200.0,11.6755,11.6825,11.6685,11.6755,15200.0
2005-02-22 15:10:00,16.77,16.77,16.68,16.68,17800.0,11.6755,11.6755,11.6128,11.6128,17800.0
2005-02-22 15:15:00,16.7,16.75,16.7,16.74,29600.0,11.6268,11.6616,11.6268,11.6546,29600.0
2005-02-22 15:20:00,16.74,16.74,16.72,16.73,19000.0,11.6546,11.6546,11.6407,11.6477,19000.0
2005-02-22 15:25:00,16.73,16.78,16.73,16.78,38400.0,11.6477,11.6825,11.6477,11.6825,38400.0
2005-02-22 15:30:00,16.78,16.78,16.75,16.75,24400.0,11.6825,11.6825,11.6616,11.6616,24400.0
2005-02-22 15:35:00,16.76,16.79,16.74,16.75,26000.0,11.6685,11.6894,11.6546,11.6616,26000.0
2005-02-22 15:40:00,16.75,16.75,16.75,16.75,21000.0,11.6616,11.6616,11.6616,11.6616,21000.0
2005-02-22 15:45:00,16.75,16.93,16.75,16.84,66400.0,11.6616,11.7869,11.6616,11.7242,66400.0
2005-02-22 15:50:00,16.84,16.85,16.84,16.84,32200.0,11.7242,11.7312,11.7242,11.7242,32200.0
2005-02-22 15:55:00,16.84,16.88,16.82,16.88,86800.0,11.7242,11.7521,11.7103,11.7521,86800.0
2005-02-23 09:30:00,16.88,16.95,16.88,16.95,13000.0,11.7521,11.8008,11.7521,11.8008,13000.0
2005-02-23 09:35:00,16.96,16.98,16.93,16.98,7600.0,11.8078,11.8217,11.7869,11.8217,7600.0
2005-02-23 09:40:00,16.99,17.04,16.97,17.04,7800.0,11.8287,11.8635,11.8147,11.8635,7800.0
2005-02-23 09:45:00,17.03,17.03,16.99,16.99,3800.0,11.8565,11.8565,11.8287,11.8287,3800.0
2005-02-23 09:50:00,16.99,17.05,16.98,17.05,8000.0,11.8287,11.8704,11.8217,11.8704,8000.0
2005-02-23 09:55:00,17.04,17.04,17.01,17.01,3800.0,11.8635,11.8635,11.8426,11.8426,3800.0
2005-02-23 10:00:00,17.0,17.0,16.96,16.97,5800.0,11.8356,11.8356,11.8078,11.8147,5800.0
2005-02-23 10:05:00,16.97,16.97,16.93,16.93,1800.0,11.8147,11.8147,11.7869,11.7869,1800.0
2005-02-23 10:10:00,16.93,16.94,16.93,16.94,600.0,11.7869,11.7939,11.7869,11.7939,600.0
2005-02-23 10:15:00,16.94,16.99,16.94,16.99,8200.0,11.7939,11.8287,11.7939,11.8287,8200.0
2005-02-23 10:20:00,16.99,17.04,16.99,17.02,4800.0,11.8287,11.8635,11.8287,11.8496,4800.0
2005-02-23 10:25:00,17.03,17.04,17.03,17.04,1000.0,11.8565,11.8635,11.8565,11.8635,1000.0
2005-02-23 10:30:00,17.04,17.04,17.01,17.01,1400.0,11.8635,11.8635,11.8426,11.8426,1400.0
2005-02-23 10:35:00,17.01,17.01,16.99,16.99,7600.0,11.8426,11.8426,11.8287,11.8287,7600.0
2005-02-23 10:40:00,16.99,16.99,16.99,16.99,600.0,11.8287,11.8287,11.8287,11.8287,600.0
2005-02-23 10:45:00,16.99,16.99,16.99,16.99,400.0,11.8287,11.8287,11.8287,11.8287,400.0
2005-02-23 10:50:00,16.99,17.03,16.99,17.03,8600.0,11.8287,11.8565,11.8287,11.8565,8600.0
2005-02-23 10:55:00,17.03,17.03,17.02,17.02,4200.0,11.8565,11.8565,11.8496,11.8496,4200.0
2005-02-23 11:00:00,17.02,17.02,17.02,17.02,3000.0,11.8496,11.8496,11.8496,11.8496,3000.0
2005-02-23 11:05:00,17.02,17.05,17.01,17.04,7000.0,11.8496,11.8704,11.8426,11.8635,7000.0
2005-02-23 11:10:00,17.04,17.07,17.04,17.06,4600.0,11.8635,11.8844,11.8635,11.8774,4600.0
2005-02-23 11:15:00,17.06,17.13,17.06,17.13,5400.0,11.8774,11.9261,11.8774,11.9261,5400.0
2005-02-23 11:20:00,17.11,17.15,17.11,17.13,6800.0,11.9122,11.9401,11.9122,11.9261,6800.0
2005-02-23 11:25:00,17.14,17.14,17.11,17.13,8400.0,11.9331,11.9331,11.9122,11.9261,8400.0
2005-02-23 11:30:00,17.11,17.18,17.1,17.17,8600.0,11.9122,11.9609,11.9053,11.954,8600.0
2005-02-23 11:35:00,17.17,17.17,17.13,17.14,5000.0,11.954,11.954,11.9261,11.9331,5000.0
2005-02-23 11:40:00,17.14,17.14,17.14,17.14,600.0,11.9331,11.9331,11.9331,11.9331,600.0
2005-02-23 11:45:00,17.14,17.18,17.13,17.18,6400.0,11.9331,11.9609,11.9261,11.9609,6400.0
2005-02-23 11:50:00,17.15,17.16,17.15,17.15,5000.0,11.9401,11.947,11.9401,11.9401,5000.0
2005-02-23 11:55:00,17.15,17.15,17.14,17.14,2800.0,11.9401,11.9401,11.9331,11.9331,2800.0
2005-02-23 12:00:00,17.14,17.16,17.14,17.16,3800.0,11.9331,11.947,11.9331,11.947,3800.0
2005-02-23 12:05:00,17.18,17.18,17.14,17.14,2600.0,11.9609,11.9609,11.9331,11.9331,2600.0
2005-02-23 12:10:00,17.13,17.13,17.1,17.11,3800.0,11.9261,11.9261,11.9053,11.9122,3800.0
2005-02-23 12:15:00,17.11,17.11,17.11,17.11,2800.0,11.9122,11.9122,11.9122,11.9122,2800.0
2005-02-23 12:20:00,17.11,17.11,17.11,17.11,1400.0,11.9122,11.9122,11.9122,11.9122,1400.0
2005-02-23 12:25:00,17.11,17.11,17.11,17.11,400.0,11.9122,11.9122,11.9122,11.9122,400.0
2005-02-23 12:30:00,17.11,17.11,17.1,17.11,1800.0,11.9122,11.9122,11.9053,11.9122,1800.0
2005-02-23 12:35:00,17.11,17.11,17.1,17.1,800.0,11.9122,11.9122,11.9053,11.9053,800.0
2005-02-23 12:40:00,17.09,17.1,17.08,17.08,800.0,11.8983,11.9053,11.8913,11.8913,800.0
2005-02-23 12:45:00,17.08,17.1,17.08,17.1,6000.0,11.8913,11.9053,11.8913,11.9053,6000.0
2005-02-23 12:50:00,17.11,17.11,17.1,17.1,1400.0,11.9122,11.9122,11.9053,11.9053,1400.0
2005-02-23 12:55:00,17.1,17.1,17.1,17.1,0.0,11.9053,11.9053,11.9053,11.9053,0.0
2005-02-23 13:00:00,17.1,17.15,17.1,17.15,15400.0,11.9053,11.9401,11.9053,11.9401,15400.0
2005-02-23 13:05:00,17.15,17.15,17.14,17.14,5400.0,11.9401,11.9401,11.9331,11.9331,5400.0
2005-02-23 13:10:00,17.14,17.14,17.13,17.13,1600.0,11.9331,11.9331,11.9261,11.9261,1600.0
2005-02-23 13:15:00,17.13,17.13,17.13,17.13,3400.0,11.9261,11.9261,11.9261,11.9261,3400.0
2005-02-23 13:20:00,17.13,17.13,17.11,17.11,1400.0,11.9261,11.9261,11.9122,11.9122,1400.0
2005-02-23 13:25:00,17.11,17.12,17.11,17.12,4000.0,11.9122,11.9192,11.9122,11.9192,4000.0
2005-02-23 13:30:00,17.13,17.13,17.1,17.1,4800.0,11.9261,11.9261,11.9053,11.9053,4800.0
2005-02-23 13:35:00,17.1,17.1,17.1,17.1,1200.0,11.9053,11.9053,11.9053,11.9053,1200.0
2005-02-23 13:40:00,17.1,17.1,17.08,17.09,2400.0,11.9053,11.9053,11.8913,11.8983,2400.0
2005-02-23 13:45:00,17.09,17.12,17.08,17.12,7400.0,11.8983,11.9192,11.8913,11.9192,7400.0
2005-02-23 13:50:00,17.14,17.14,17.11,17.12,3600.0,11.9331,11.9331,11.9122,11.9192,3600.0
2005-02-23 13:55:00,17.13,17.13,17.1,17.12,3400.0,11.9261,11.9261,11.9053,11.9192,3400.0
2005-02-23 14:00:00,17.13,17.13,17.09,17.11,5000.0,11.9261,11.9261,11.8983,11.9122,5000.0
2005-02-23 14:05:00,17.13,17.13,17.12,17.13,4000.0,11.9261,11.9261,11.9192,11.9261,4000.0
2005-02-23 14:10:00,17.13,17.13,17.08,17.08,4800.0,11.9261,11.9261,11.8913,11.8913,4800.0
2005-02-23 14:15:00,17.06,17.06,17.04,17.06,7400.0,11.8774,11.8774,11.8635,11.8774,7400.0
2005-02-23 14:20:00,17.08,17.09,17.08,17.09,2200.0,11.8913,11.8983,11.8913,11.8983,2200.0
2005-02-23 14:25:00,17.1,17.11,17.1,17.11,2600.0,11.9053,11.9122,11.9053,11.9122,2600.0
2005-02-23 14:30:00,17.12,17.13,17.1,17.13,2800.0,11.9192,11.9261,11.9053,11.9261,2800.0
2005-02-23 14:35:00,17.13,17.13,17.12,17.13,5400.0,11.9261,11.9261,11.9192,11.9261,5400.0
2005-02-23 14:40:00,17.13,17.14,17.11,17.13,3800.0,11.9261,11.9331,11.9122,11.9261,3800.0
2005-02-23 14:45:00,17.11,17.11,17.1,17.1,2200.0,11.9122,11.9122,11.9053,11.9053,2200.0
2005-02-23 14:50:00,17.11,17.14,17.11,17.13,4000.0,11.9122,11.9331,11.9122,11.9261,4000.0
2005-02-23 14:55:00,17.13,17.18,17.13,17.18,7800.0,11.9261,11.9609,11.9261,11.9609,7800.0
2005-02-23 15:00:00,17.18,17.2,17.15,17.16,5600.0,11.9609,11.9749,11.9401,11.947,5600.0
2005-02-23 15:05:00,17.16,17.16,17.15,17.15,5400.0,11.947,11.947,11.9401,11.9401,5400.0
2005-02-23 15:10:00,17.15,17.18,17.15,17.17,6800.0,11.9401,11.9609,11.9401,11.954,6800.0
2005-02-23 15:15:00,17.19,17.2,17.18,17.19,10000.0,11.9679,11.9749,11.9609,11.9679,10000.0
2005-02-23 15:20:00,17.2,17.21,17.18,17.18,12200.0,11.9749,11.9818,11.9609,11.9609,12200.0
2005-02-23 15:25:00,17.18,17.2,17.16,17.2,10200.0,11.9609,11.9749,11.947,11.9749,10200.0
2005-02-23 15:30:00,17.2,17.24,17.18,17.21,13800.0,11.9749,12.0027,11.9609,11.9818,13800.0
2005-02-23 15:35:00,17.21,17.21,17.13,17.13,11200.0,11.9818,11.9818,11.9261,11.9261,11200.0
2005-02-23 15:40:00,17.13,17.17,17.11,17.17,14000.0,11.9261,11.954,11.9122,11.954,14000.0
2005-02-23 15:45:00,17.17,17.21,17.13,17.21,8800.0,11.954,11.9818,11.9261,11.9818,8800.0
2005-02-23 15:50:00,17.22,17.22,17.16,17.18,9400.0,11.9888,11.9888,11.947,11.9609,9400.0
2005-02-23 15:55:00,17.18,17.2,17.14,17.2,13000.0,11.9609,11.9749,11.9331,11.9749,13000.0
2005-02-24 09:30:00,17.0,17.02,16.98,17.02,12800.0,11.8356,11.8496,11.8217,11.8496,12800.0
2005-02-24 09:35:00,17.03,17.03,16.97,16.98,4200.0,11.8565,11.8565,11.8147,11.8217,4200.0
2005-02-24 09:40:00,16.97,16.97,16.91,16.91,4200.0,11.8147,11.8147,11.773,11.773,4200.0
2005-02-24 09:45:00,16.9,16.93,16.9,16.91,10200.0,11.766,11.7869,11.766,11.773,10200.0
2005-02-24 09:50:00,16.91,16.91,16.85,16.86,4400.0,11.773,11.773,11.7312,11.7382,4400.0
2005-02-24 09:55:00,16.84,16.84,16.8,16.83,11600.0,11.7242,11.7242,11.6964,11.7173,11600.0
2005-02-24 10:00:00,16.83,16.83,16.81,16.81,14400.0,11.7173,11.7173,11.7033,11.7033,14400.0
2005-02-24 10:05:00,16.81,16.83,16.81,16.83,8200.0,11.7033,11.7173,11.7033,11.7173,8200.0
2005-02-24 10:10:00,16.83,16.93,16.83,16.93,7800.0,11.7173,11.7869,11.7173,11.7869,7800.0
2005-02-24 10:15:00,16.93,17.02,16.93,16.99,14200.0,11.7869,11.8496,11.7869,11.8287,14200.0
2005-02-24 10:20:00,16.98,17.02,16.97,17.02,8600.0,11.8217,11.8496,11.8147,11.8496,8600.0
2005-02-24 10:25:00,17.02,17.02,17.01,17.02,6000.0,11.8496,11.8496,11.8426,11.8496,6000.0
2005-02-24 10:30:00,17.01,17.1,17.01,17.1,8400.0,11.8426,11.9053,11.8426,11.9053,8400.0
2005-02-24 10:35:00,17.1,17.11,17.09,17.1,6400.0,11.9053,11.9122,11.8983,11.9053,6400.0
2005-02-24 10:40:00,17.1,17.1,17.08,17.08,3800.0,11.9053,11.9053,11.8913,11.8913,3800.0
2005-02-24 10:45:00,17.08,17.08,17.03,17.03,2200.0,11.8913,11.8913,11.8565,11.8565,2200.0
2005-02-24 10:50:00,17.03,17.03,17.03,17.03,2600.0,11.8565,11.8565,11.8565,11.8565,2600.0
2005-02-24 10:55:00,17.03,17.03,17.0,17.0,3000.0,11.8565,11.8565,11.8356,11.8356,3000.0
2005-02-24 11:00:00,17.0,17.0,17.0,17.0,5000.0,11.8356,11.8356,11.8356,11.8356,5000.0
2005-02-24 11:05:00,17.01,17.07,17.01,17.07,2400.0,11.8426,11.8844,11.8426,11.8844,2400.0
2005-02-24 11:10:00,17.06,17.06,17.06,17.06,200.0,11.8774,11.8774,11.8774,11.8774,200.0
2005-02-24 11:15:00,17.05,17.09,17.03,17.07,4000.0,11.8704,11.8983,11.8565,11.8844,4000.0
2005-02-24 11:20:00,17.06,17.08,17.06,17.08,2600.0,11.8774,11.8913,11.8774,11.8913,2600.0
2005-02-24 11:25:00,17.07,17.08,17.03,17.03,3800.0,11.8844,11.8913,11.8565,11.8565,3800.0
2005-02-24 11:30:00,17.03,17.03,17.02,17.03,2400.0,11.8565,11.8565,11.8496,11.8565,2400.0
2005-02-24 11:35:00,17.03,17.03,17.01,17.02,600.0,11.8565,11.8565,11.8426,11.8496,600.0
2005-02-24 11:40:00,17.02,17.02,17.0,17.01,1600.0,11.8496,11.8496,11.8356,11.8426,1600.0
2005-02-24 11:45:00,17.01,17.01,17.0,17.01,2200.0,11.8426,11.8426,11.8356,11.8426,2200.0
2005-02-24 11:50:00,17.01,17.01,17.0,17.0,4200.0,11.8426,11.8426,11.8356,11.8356,4200.0
2005-02-24 11:55:00,17.0,17.0,16.99,17.0,2400.0,11.8356,11.8356,11.8287,11.8356,2400.0
2005-02-24 12:00:00,16.99,16.99,16.96,16.96,6600.0,11.8287,11.8287,11.8078,11.8078,6600.0
2005-02-24 12:05:00,16.96,16.97,16.95,16.95,12600.0,11.8078,11.8147,11.8008,11.8008,12600.0
2005-02-24 12:10:00,16.97,17.0,16.92,16.92,20600.0,11.8147,11.8356,11.7799,11.7799,20600.0
2005-02-24 12:15:00,16.93,16.95,16.93,16.95,2600.0,11.7869,11.8008,11.7869,11.8008,2600.0
2005-02-24 12:20:00,16.94,16.95,16.94,16.95,1600.0,11.7939,11.8008,11.7939,11.8008,1600.0
2005-02-24 12:25:00,16.95,16.95,16.95,16.95,0.0,11.8008,11.8008,11.8008,11.8008,0.0
2005-02-24 12:30:00,16.95,16.96,16.95,16.96,1600.0,11.8008,11.8078,11.8008,11.8078,1600.0
2005-02-24 12:35:00,16.96,16.97,16.96,16.97,1800.0,11.8078,11.8147,11.8078,11.8147,1800.0
2005-02-24 12:40:00,16.99,16.99,16.99,16.99,3600.0,11.8287,11.8287,11.8287,11.8287,3600.0
2005-02-24 12:45:00,16.99,17.05,16.99,17.04,11000.0,11.8287,11.8704,11.8287,11.8635,11000.0
2005-02-24 12:50:00,17.04,17.04,17.03,17.03,6000.0,11.8635,11.8635,11.8565,11.8565,6000.0
2005-02-24 12:55:00,17.02,17.04,17.01,17.04,5600.0,11.8496,11.8635,11.8426,11.8635,5600.0
2005-02-24 13:00:00,17.02,17.02,17.02,17.02,2000.0,11.8496,11.8496,11.8496,11.8496,2000.0
2005-02-24 13:05:00,17.02,17.02,17.0,17.0,9200.0,11.8496,11.8496,11.8356,11.8356,9200.0
2005-02-24 13:10:00,17.01,17.03,17.0,17.03,9000.0,11.8426,11.8565,11.8356,11.8565,9000.0
2005-02-24 13:15:00,17.03,17.08,17.03,17.08,7600.0,11.8565,11.8913,11.8565,11.8913,7600.0
2005-02-24 13:20:00,17.07,17.07,17.06,17.07,7800.0,11.8844,11.8844,11.8774,11.8844,7800.0
2005-02-24 13:25:00,17.07,17.11,17.07,17.11,6000.0,11.8844,11.9122,11.8844,11.9122,6000.0
2005-02-24 13:30:00,17.1,17.1,17.07,17.07,4600.0,11.9053,11.9053,11.8844,11.8844,4600.0
2005-02-24 13:35:00,17.07,17.13,17.07,17.13,7600.0,11.8844,11.9261,11.8844,11.9261,7600.0
2005-02-24 13:40:00,17.14,17.16,17.14,17.15,6000.0,11.9331,11.947,11.9331,11.9401,6000.0
2005-02-24 13:45:00,17.15,17.15,17.15,17.15,1400.0,11.9401,11.9401,11.9401,11.9401,1400.0
2005-02-24 13:50:00,17.15,17.17,17.15,17.17,5200.0,11.9401,11.954,11.9401,11.954,5200.0
2005-02-24 13:55:00,17.17,17.17,17.16,17.16,3400.0,11.954,11.954,11.947,11.947,3400.0
2005-02-24 14:00:00,17.16,17.17,17.16,17.16,1200.0,11.947,11.954,11.947,11.947,1200.0
2005-02-24 14:05:00,17.16,17.17,17.15,17.17,3400.0,11.947,11.954,11.9401,11.954,3400.0
2005-02-24 14:10:00,17.18,17.23,17.18,17.22,4600.0,11.9609,11.9958,11.9609,11.9888,4600.0
2005-02-24 14:15:00,17.23,17.28,17.23,17.27,10000.0,11.9958,12.0306,11.9958,12.0236,10000.0
2005-02-24 14:20:00,17.27,17.32,17.27,17.32,5800.0,12.0236,12.0584,12.0236,12.0584,5800.0
2005-02-24 14:25:00,17.34,17.34,17.32,17.33,5600.0,12.0723,12.0723,12.0584,12.0654,5600.0
2005-02-24 14:30:00,17.33,17.36,17.33,17.35,5600.0,12.0654,12.0863,12.0654,12.0793,5600.0
2005-02-24 14:35:00,17.35,17.35,17.33,17.33,3200.0,12.0793,12.0793,12.0654,12.0654,3200.0
2005-02-24 14:40:00,17.33,17.33,17.33,17.33,4600.0,12.0654,12.0654,12.0654,12.0654,4600.0
2005-02-24 14:45:00,17.33,17.33,17.32,17.33,8400.0,12.0654,12.0654,12.0584,12.0654,8400.0
2005-02-24 14:50:00,17.32,17.33,17.32,17.33,4800.0,12.0584,12.0654,12.0584,12.0654,4800.0
2005-02-24 14:55:00,17.32,17.32,17.3,17.31,7600.0,12.0584,12.0584,12.0445,12.0515,7600.0
2005-02-24 15:00:00,17.31,17.33,17.3,17.31,7200.0,12.0515,12.0654,12.0445,12.0515,7200.0
2005-02-24 15:05:00,17.31,17.33,17.3,17.31,9600.0,12.0515,12.0654,12.0445,12.0515,9600.0
2005-02-24 15:10:00,17.31,17.37,17.31,17.36,10600.0,12.0515,12.0932,12.0515,12.0863,10600.0
2005-02-24 15:15:00,17.36,17.36,17.34,17.35,4600.0,12.0863,12.0863,12.0723,12.0793,4600.0
2005-02-24 15:20:00,17.34,17.34,17.34,17.34,8400.0,12.0723,12.0723,12.0723,12.0723,8400.0
2005-02-24 15:25:00,17.34,17.34,17.34,17.34,4600.0,12.0723,12.0723,12.0723,12.0723,4600.0
2005-02-24 15:30:00,17.34,17.34,17.33,17.33,9200.0,12.0723,12.0723,12.0654,12.0654,9200.0
2005-02-24 15:35:00,17.33,17.36,17.33,17.35,13000.0,12.0654,12.0863,12.0654,12.0793,13000.0
2005-02-24 15:40:00,17.35,17.35,17.34,17.34,8200.0,12.0793,12.0793,12.0723,12.0723,8200.0
2005-02-24 15:45:00,17.34,17.34,17.33,17.33,6400.0,12.0723,12.0723,12.0654,12.0654,6400.0
2005-02-24 15:50:00,17.34,17.34,17.27,17.28,19600.0,12.0723,12.0723,12.0236,12.0306,19600.0
2005-02-24 15:55:00,17.28,17.28,17.25,17.26,74800.0,12.0306,12.0306,12.0097,12.0166,74800.0
2005-02-25 09:30:00,17.2,17.2,17.2,17.2,6000.0,11.9749,11.9749,11.9749,11.9749,6000.0
2005-02-25 09:35:00,17.2,17.25,17.2,17.23,7200.0,11.9749,12.0097,11.9749,11.9958,7200.0
2005-02-25 09:40:00,17.22,17.22,17.17,17.17,4400.0,11.9888,11.9888,11.954,11.954,4400.0
2005-02-25 09:45:00,17.17,17.17,17.15,17.15,6000.0,11.954,11.954,11.9401,11.9401,6000.0
2005-02-25 09:50:00,17.15,17.15,17.14,17.14,1000.0,11.9401,11.9401,11.9331,11.9331,1000.0
2005-02-25 09:55:00,17.14,17.14,17.11,17.13,10400.0,11.9331,11.9331,11.9122,11.9261,10400.0
2005-02-25 10:00:00,17.13,17.13,17.13,17.13,14600.0,11.9261,11.9261,11.9261,11.9261,14600.0
2005-02-25 10:05:00,17.13,17.14,17.13,17.14,4000.0,11.9261,11.9331,11.9261,11.9331,4000.0
2005-02-25 10:10:00,17.14,17.15,17.14,17.15,3600.0,11.9331,11.9401,11.9331,11.9401,3600.0
2005-02-25 10:15:00,17.15,17.15,17.14,17.14,3400.0,11.9401,11.9401,11.9331,11.9331,3400.0
2005-02-25 10:20:00,17.14,17.14,17.13,17.13,6800.0,11.9331,11.9331,11.9261,11.9261,6800.0
2005-02-25 10:25:00,17.13,17.13,17.12,17.12,1600.0,11.9261,11.9261,11.9192,11.9192,1600.0
2005-02-25 10:30:00,17.12,17.13,17.11,17.13,3400.0,11.9192,11.9261,11.9122,11.9261,3400.0
2005-02-25 10:35:00,17.13,17.17,17.13,17.17,6000.0,11.9261,11.954,11.9261,11.954,6000.0
2005-02-25 10:40:00,17.15,17.18,17.15,17.18,2800.0,11.9401,11.9609,11.9401,11.9609,2800.0
2005-02-25 10:45:00,17.18,17.18,17.16,17.17,4000.0,11.9609,11.9609,11.947,11.954,4000.0
2005-02-25 10:50:00,17.15,17.15,17.12,17.13,5800.0,11.9401,11.9401,11.9192,11.9261,5800.0
2005-02-25 10:55:00,17.13,17.17,17.13,17.17,4400.0,11.9261,11.954,11.9261,11.954,4400.0
2005-02-25 11:00:00,17.17,17.18,17.17,17.18,1400.0,11.954,11.9609,11.954,11.9609,1400.0
2005-02-25 11:05:00,17.16,17.17,17.15,17.15,1800.0,11.947,11.954,11.9401,11.9401,1800.0
2005-02-25 11:10:00,17.18,17.2,17.18,17.2,2800.0,11.9609,11.9749,11.9609,11.9749,2800.0
2005-02-25 11:15:00,17.18,17.18,17.17,17.17,1200.0,11.9609,11.9609,11.954,11.954,1200.0
2005-02-25 11:20:00,17.18,17.18,17.18,17.18,400.0,11.9609,11.9609,11.9609,11.9609,400.0
2005-02-25 11:25:00,17.16,17.16,17.16,17.16,200.0,11.947,11.947,11.947,11.947,200.0
2005-02-25 11:30:00,17.17,17.18,17.17,17.18,2000.0,11.954,11.9609,11.954,11.9609,2000.0
2005-02-25 11:35:00,17.18,17.18,17.18,17.18,0.0,11.9609,11.9609,11.9609,11.9609,0.0
2005-02-25 11:40:00,17.17,17.17,17.16,17.16,1800.0,11.954,11.954,11.947,11.947,1800.0
2005-02-25 11:45:00,17.17,17.22,17.17,17.21,13800.0,11.954,11.9888,11.954,11.9818,13800.0
2005-02-25 11:50:00,17.21,17.29,17.21,17.29,3800.0,11.9818,12.0375,11.9818,12.0375,3800.0
2005-02-25 11:55:00,17.28,17.28,17.23,17.23,2800.0,12.0306,12.0306,11.9958,11.9958,2800.0
2005-02-25 12:00:00,17.24,17.26,17.22,17.24,4200.0,12.0027,12.0166,11.9888,12.0027,4200.0
2005-02-25 12:05:00,17.24,17.24,17.24,17.24,0.0,12.0027,12.0027,12.0027,12.0027,0.0
2005-02-25 12:10:00,17.24,17.24,17.24,17.24,1200.0,12.0027,12.0027,12.0027,12.0027,1200.0
2005-02-25 12:15:00,17.24,17.28,17.24,17.26,2800.0,12.0027,12.0306,12.0027,12.0166,2800.0
2005-02-25 12:20:00,17.27,17.28,17.27,17.28,2000.0,12.0236,12.0306,12.0236,12.0306,2000.0
2005-02-25 12:25:00,17.3,17.31,17.3,17.3,7000.0,12.0445,12.0515,12.0445,12.0445,7000.0
2005-02-25 12:30:00,17.31,17.31,17.31,17.31,800.0,12.0515,12.0515,12.0515,12.0515,800.0
2005-02-25 12:35:00,17.31,17.36,17.31,17.36,4200.0,12.0515,12.0863,12.0515,12.0863,4200.0
2005-02-25 12:40:00,17.36,17.36,17.35,17.35,3000.0,12.0863,12.0863,12.0793,12.0793,3000.0
2005-02-25 12:45:00,17.33,17.33,17.33,17.33,1400.0,12.0654,12.0654,12.0654,12.0654,1400.0
2005-02-25 12:50:00,17.33,17.33,17.33,17.33,1000.0,12.0654,12.0654,12.0654,12.0654,1000.0
2005-02-25 12:55:00,17.33,17.33,17.33,17.33,0.0,12.0654,12.0654,12.0654,12.0654,0.0
2005-02-25 13:00:00,17.32,17.33,17.31,17.32,2000.0,12.0584,12.0654,12.0515,12.0584,2000.0
2005-02-25 13:05:00,17.32,17.32,17.32,17.32,1000.0,12.0584,12.0584,12.0584,12.0584,1000.0
2005-02-25 13:10:00,17.32,17.32,17.32,17.32,200.0,12.0584,12.0584,12.0584,12.0584,200.0
2005-02-25 13:15:00,17.31,17.31,17.3,17.3,5600.0,12.0515,12.0515,12.0445,12.0445,5600.0
2005-02-25 13:20:00,17.3,17.3,17.28,17.28,1600.0,12.0445,12.0445,12.0306,12.0306,1600.0
2005-02-25 13:25:00,17.29,17.36,17.29,17.3,14200.0,12.0375,12.0863,12.0375,12.0445,14200.0
2005-02-25 13:30:00,17.3,17.3,17.3,17.3,3200.0,12.0445,12.0445,12.0445,12.0445,3200.0
2005-02-25 13:35:00,17.3,17.31,17.3,17.31,2200.0,12.0445,12.0515,12.0445,12.0515,2200.0
2005-02-25 13:40:00,17.32,17.33,17.31,17.31,600.0,12.0584,12.0654,12.0515,12.0515,600.0
2005-02-25 13:45:00,17.31,17.31,17.31,17.31,600.0,12.0515,12.0515,12.0515,12.0515,600.0
2005-02-25 13:50:00,17.31,17.36,17.31,17.36,13400.0,12.0515,12.0863,12.0515,12.0863,13400.0
2005-02-25 13:55:00,17.35,17.35,17.33,17.33,9000.0,12.0793,12.0793,12.0654,12.0654,9000.0
2005-02-25 14:00:00,17.33,17.33,17.32,17.32,1400.0,12.0654,12.0654,12.0584,12.0584,1400.0
2005-02-25 14:05:00,17.33,17.38,17.33,17.35,14200.0,12.0654,12.1002,12.0654,12.0793,14200.0
2005-02-25 14:10:00,17.36,17.43,17.36,17.42,21200.0,12.0863,12.135,12.0863,12.128,21200.0
2005-02-25 14:15:00,17.43,17.43,17.42,17.42,3600.0,12.135,12.135,12.128,12.128,3600.0
2005-02-25 14:20:00,17.42,17.46,17.42,17.45,5600.0,12.128,12.1559,12.128,12.1489,5600.0
2005-02-25 14:25:00,17.45,17.46,17.42,17.42,3000.0,12.1489,12.1559,12.128,12.128,3000.0
2005-02-25 14:30:00,17.46,17.46,17.43,17.44,3200.0,12.1559,12.1559,12.135,12.142,3200.0
2005-02-25 14:35:00,17.43,17.43,17.42,17.42,2600.0,12.135,12.135,12.128,12.128,2600.0
2005-02-25 14:40:00,17.4,17.4,17.3,17.3,6400.0,12.1141,12.1141,12.0445,12.0445,6400.0
2005-02-25 14:45:00,17.31,17.38,17.31,17.32,21400.0,12.0515,12.1002,12.0515,12.0584,21400.0
2005-02-25 14:50:00,17.35,17.4,17.35,17.4,2400.0,12.0793,12.1141,12.0793,12.1141,2400.0
2005-02-25 14:55:00,17.4,17.4,17.37,17.37,3000.0,12.1141,12.1141,12.0932,12.0932,3000.0
2005-02-25 15:00:00,17.37,17.37,17.34,17.34,4600.0,12.0932,12.0932,12.0723,12.0723,4600.0
2005-02-25 15:05:00,17.34,17.34,17.3,17.3,8000.0,12.0723,12.0723,12.0445,12.0445,8000.0
2005-02-25 15:10:00,17.3,17.31,17.3,17.3,20000.0,12.0445,12.0515,12.0445,12.0445,20000.0
2005-02-25 15:15:00,17.29,17.35,17.29,17.35,19600.0,12.0375,12.0793,12.0375,12.0793,19600.0
2005-02-25 15:20:00,17.35,17.36,17.35,17.36,26000.0,12.0793,12.0863,12.0793,12.0863,26000.0
2005-02-25 15:25:00,17.38,17.38,17.36,17.36,53000.0,12.1002,12.1002,12.0863,12.0863,53000.0
2005-02-25 15:30:00,17.4,17.41,17.39,17.41,4600.0,12.1141,12.1211,12.1072,12.1211,4600.0
2005-02-25 15:35:00,17.4,17.4,17.38,17.39,9400.0,12.1141,12.1141,12.1002,12.1072,9400.0
2005-02-25 15:40:00,17.39,17.43,17.39,17.43,19600.0,12.1072,12.135,12.1072,12.135,19600.0
2005-02-25 15:45:00,17.43,17.47,17.43,17.46,17400.0,12.135,12.1628,12.135,12.1559,17400.0
2005-02-25 15:50:00,17.46,17.46,17.44,17.44,10600.0,12.1559,12.1559,12.142,12.142,10600.0
2005-02-25 15:55:00,17.44,17.45,17.44,17.45,27800.0,12.142,12.1489,12.142,12.1489,27800.0
2005-02-28 09:30:00,17.55,17.55,17.52,17.52,12200.0,12.2185,12.2185,12.1977,12.1977,12200.0
2005-02-28 09:35:00,17.5,17.52,17.49,17.52,5000.0,12.1837,12.1977,12.1768,12.1977,5000.0
2005-02-28 09:40:00,17.54,17.58,17.53,17.58,10200.0,12.2116,12.2394,12.2046,12.2394,10200.0
2005-02-28 09:45:00,17.58,17.58,17.54,17.58,8400.0,12.2394,12.2394,12.2116,12.2394,8400.0
2005-02-28 09:50:00,17.59,17.59,17.5,17.55,64400.0,12.2464,12.2464,12.1837,12.2185,64400.0
2005-02-28 09:55:00,17.6,17.61,17.58,17.61,3800.0,12.2534,12.2603,12.2394,12.2603,3800.0
2005-02-28 10:00:00,17.6,17.6,17.57,17.57,5400.0,12.2534,12.2534,12.2325,12.2325,5400.0
2005-02-28 10:05:00,17.57,17.59,17.55,17.55,6400.0,12.2325,12.2464,12.2185,12.2185,6400.0
2005-02-28 10:10:00,17.56,17.62,17.56,17.62,5800.0,12.2255,12.2673,12.2255,12.2673,5800.0
2005-02-28 10:15:00,17.62,17.63,17.6,17.6,16800.0,12.2673,12.2742,12.2534,12.2534,16800.0
2005-02-28 10:20:00,17.6,17.62,17.6,17.62,8400.0,12.2534,12.2673,12.2534,12.2673,8400.0
2005-02-28 10:25:00,17.63,17.7,17.62,17.68,35400.0,12.2742,12.323,12.2673,12.3091,35400.0
2005-02-28 10:30:00,17.63,17.67,17.63,17.67,41600.0,12.2742,12.3021,12.2742,12.3021,41600.0
2005-02-28 10:35:00,17.67,17.7,17.67,17.7,10000.0,12.3021,12.323,12.3021,12.323,10000.0
2005-02-28 10:40:00,17.7,17.71,17.67,17.67,17200.0,12.323,12.3299,12.3021,12.3021,17200.0
2005-02-28 10:45:00,17.68,17.75,17.67,17.75,22200.0,12.3091,12.3578,12.3021,12.3578,22200.0
2005-02-28 10:50:00,17.74,17.78,17.74,17.75,26800.0,12.3508,12.3787,12.3508,12.3578,26800.0
2005-02-28 10:55:00,17.75,17.82,17.75,17.8,44200.0,12.3578,12.4065,12.3578,12.3926,44200.0
2005-02-28 11:00:00,17.8,17.8,17.77,17.77,7600.0,12.3926,12.3926,12.3717,12.3717,7600.0
2005-02-28 11:05:00,17.76,17.78,17.75,17.78,8600.0,12.3648,12.3787,12.3578,12.3787,8600.0
2005-02-28 11:10:00,17.78,17.78,17.75,17.75,4600.0,12.3787,12.3787,12.3578,12.3578,4600.0
2005-02-28 11:15:00,17.76,17.78,17.74,17.78,14200.0,12.3648,12.3787,12.3508,12.3787,14200.0
2005-02-28 11:20:00,17.76,17.82,17.75,17.79,37400.0,12.3648,12.4065,12.3578,12.3856,37400.0
2005-02-28 11:25:00,17.79,17.81,17.77,17.78,11600.0,12.3856,12.3996,12.3717,12.3787,11600.0
2005-02-28 11:30:00,17.78,17.83,17.78,17.81,9000.0,12.3787,12.4135,12.3787,12.3996,9000.0
2005-02-28 11:35:00,17.81,17.84,17.81,17.81,9000.0,12.3996,12.4204,12.3996,12.3996,9000.0
2005-02-28 11:40:00,17.81,17.81,17.8,17.81,5000.0,12.3996,12.3996,12.3926,12.3996,5000.0
2005-02-28 11:45:00,17.79,17.8,17.75,17.76,5800.0,12.3856,12.3926,12.3578,12.3648,5800.0
2005-02-28 11:50:00,17.75,17.78,17.75,17.78,11400.0,12.3578,12.3787,12.3578,12.3787,11400.0
2005-02-28 11:55:00,17.77,17.78,17.75,17.76,41600.0,12.3717,12.3787,12.3578,12.3648,41600.0
2005-02-28 12:00:00,17.75,17.75,17.7,17.7,5800.0,12.3578,12.3578,12.323,12.323,5800.0
2005-02-28 12:05:00,17.69,17.7,17.68,17.68,5200.0,12.316,12.323,12.3091,12.3091,5200.0
2005-02-28 12:10:00,17.69,17.7,17.68,17.69,5200.0,12.316,12.323,12.3091,12.316,5200.0
2005-02-28 12:15:00,17.69,17.69,17.67,17.67,6400.0,12.316,12.316,12.3021,12.3021,6400.0
2005-02-28 12:20:00,17.67,17.67,17.67,17.67,4000.0,12.3021,12.3021,12.3021,12.3021,4000.0
2005-02-28 12:25:00,17.66,17.66,17.64,17.64,6600.0,12.2951,12.2951,12.2812,12.2812,6600.0
2005-02-28 12:30:00,17.65,17.65,17.64,17.64,2800.0,12.2882,12.2882,12.2812,12.2812,2800.0
2005-02-28 12:35:00,17.64,17.65,17.61,17.61,11000.0,12.2812,12.2882,12.2603,12.2603,11000.0
2005-02-28 12:40:00,17.6,17.6,17.59,17.59,6800.0,12.2534,12.2534,12.2464,12.2464,6800.0
2005-02-28 12:45:00,17.59,17.63,17.59,17.61,9600.0,12.2464,12.2742,12.2464,12.2603,9600.0
2005-02-28 12:50:00,17.61,17.63,17.61,17.61,13400.0,12.2603,12.2742,12.2603,12.2603,13400.0
2005-02-28 12:55:00,17.61,17.63,17.61,17.63,7800.0,12.2603,12.2742,12.2603,12.2742,7800.0
2005-02-28 13:00:00,17.63,17.64,17.61,17.63,20400.0,12.2742,12.2812,12.2603,12.2742,20400.0
2005-02-28 13:05:00,17.63,17.63,17.61,17.61,7800.0,12.2742,12.2742,12.2603,12.2603,7800.0
2005-02-28 13:10:00,17.61,17.67,17.61,17.67,7800.0,12.2603,12.3021,12.2603,12.3021,7800.0
2005-02-28 13:15:00,17.67,17.67,17.65,17.66,16000.0,12.3021,12.3021,12.2882,12.2951,16000.0
2005-02-28 13:20:00,17.66,17.66,17.63,17.63,55200.0,12.2951,12.2951,12.2742,12.2742,55200.0
2005-02-28 13:25:00,17.65,17.66,17.65,17.66,9800.0,12.2882,12.2951,12.2882,12.2951,9800.0
2005-02-28 13:30:00,17.66,17.66,17.62,17.62,21400.0,12.2951,12.2951,12.2673,12.2673,21400.0
2005-02-28 13:35:00,17.63,17.64,17.6,17.61,16800.0,12.2742,12.2812,12.2534,12.2603,16800.0
2005-02-28 13:40:00,17.61,17.68,17.61,17.65,21400.0,12.2603,12.3091,12.2603,12.2882,21400.0
2005-02-28 13:45:00,17.65,17.66,17.65,17.66,7800.0,12.2882,12.2951,12.2882,12.2951,7800.0
2005-02-28 13:50:00,17.67,17.7,17.67,17.68,8400.0,12.3021,12.323,12.3021,12.3091,8400.0
2005-02-28 13:55:00,17.68,17.69,17.68,17.68,4000.0,12.3091,12.316,12.3091,12.3091,4000.0
2005-02-28 14:00:00,17.7,17.7,17.68,17.68,9000.0,12.323,12.323,12.3091,12.3091,9000.0
2005-02-28 14:05:00,17.68,17.71,17.68,17.7,12200.0,12.3091,12.3299,12.3091,12.323,12200.0
2005-02-28 14:10:00,17.7,17.72,17.7,17.71,10200.0,12.323,12.3369,12.323,12.3299,10200.0
2005-02-28 14:15:00,17.71,17.71,17.7,17.7,20400.0,12.3299,12.3299,12.323,12.323,20400.0
2005-02-28 14:20:00,17.7,17.71,17.69,17.69,4000.0,12.323,12.3299,12.316,12.316,4000.0
2005-02-28 14:25:00,17.69,17.69,17.67,17.68,6400.0,12.316,12.316,12.3021,12.3091,6400.0
2005-02-28 14:30:00,17.68,17.68,17.67,17.68,7000.0,12.3091,12.3091,12.3021,12.3091,7000.0
2005-02-28 14:35:00,17.69,17.69,17.68,17.68,4000.0,12.316,12.316,12.3091,12.3091,4000.0
2005-02-28 14:40:00,17.69,17.72,17.69,17.72,11800.0,12.316,12.3369,12.316,12.3369,11800.0
2005-02-28 14:45:00,17.72,17.73,17.72,17.73,5600.0,12.3369,12.3439,12.3369,12.3439,5600.0
2005-02-28 14:50:00,17.73,17.77,17.73,17.77,15400.0,12.3439,12.3717,12.3439,12.3717,15400.0
2005-02-28 14:55:00,17.74,17.78,17.74,17.77,7200.0,12.3508,12.3787,12.3508,12.3717,7200.0
2005-02-28 15:00:00,17.79,17.8,17.79,17.79,10400.0,12.3856,12.3926,12.3856,12.3856,10400.0
2005-02-28 15:05:00,17.8,17.83,17.8,17.83,7800.0,12.3926,12.4135,12.3926,12.4135,7800.0
2005-02-28 15:10:00,17.83,17.9,17.83,17.9,11200.0,12.4135,12.4622,12.4135,12.4622,11200.0
2005-02-28 15:15:00,17.9,17.94,17.9,17.93,15000.0,12.4622,12.4901,12.4622,12.4831,15000.0
2005-02-28 15:20:00,17.93,17.93,17.93,17.93,8400.0,12.4831,12.4831,12.4831,12.4831,8400.0
2005-02-28 15:25:00,17.93,17.93,17.87,17.87,18200.0,12.4831,12.4831,12.4413,12.4413,18200.0
2005-02-28 15:30:00,17.92,17.98,17.89,17.95,31200.0,12.4761,12.5179,12.4553,12.497,31200.0
2005-02-28 15:35:00,17.95,17.98,17.95,17.95,20200.0,12.497,12.5179,12.497,12.497,20200.0
2005-02-28 15:40:00,17.95,17.95,17.94,17.94,14200.0,12.497,12.497,12.4901,12.4901,14200.0
2005-02-28 15:45:00,17.94,17.95,17.94,17.95,18200.0,12.4901,12.497,12.4901,12.497,18200.0
2005-02-28 15:50:00,17.95,17.95,17.93,17.93,13600.0,12.497,12.497,12.4831,12.4831,13600.0
2005-02-28 15:55:00,17.94,17.94,17.92,17.93,28000.0,12.4901,12.4901,12.4761,12.4831,28000.0
2005-03-01 09:35:00,17.88,17.95,17.85,17.95,18200.0,12.4483,12.497,12.4274,12.497,18200.0
2005-03-01 09:40:00,17.91,17.96,17.91,17.91,3400.0,12.4692,12.504,12.4692,12.4692,3400.0
2005-03-01 09:45:00,17.9,17.9,17.84,17.84,13800.0,12.4622,12.4622,12.4204,12.4204,13800.0
2005-03-01 09:50:00,17.84,17.93,17.83,17.92,17600.0,12.4204,12.4831,12.4135,12.4761,17600.0
2005-03-01 09:55:00,17.89,17.91,17.89,17.91,7200.0,12.4553,12.4692,12.4553,12.4692,7200.0
2005-03-01 10:00:00,17.9,17.95,17.89,17.93,11600.0,12.4622,12.497,12.4553,12.4831,11600.0
2005-03-01 10:05:00,17.92,17.93,17.92,17.93,2800.0,12.4761,12.4831,12.4761,12.4831,2800.0
2005-03-01 10:10:00,17.91,17.93,17.91,17.93,3600.0,12.4692,12.4831,12.4692,12.4831,3600.0
2005-03-01 10:15:00,17.93,17.93,17.89,17.9,88200.0,12.4831,12.4831,12.4553,12.4622,88200.0
2005-03-01 10:20:00,17.89,17.89,17.8,17.8,34600.0,12.4553,12.4553,12.3926,12.3926,34600.0
2005-03-01 10:25:00,17.8,17.86,17.8,17.85,19800.0,12.3926,12.4344,12.3926,12.4274,19800.0
2005-03-01 10:30:00,17.84,17.91,17.82,17.9,14400.0,12.4204,12.4692,12.4065,12.4622,14400.0
2005-03-01 10:35:00,17.89,17.89,17.82,17.84,22400.0,12.4553,12.4553,12.4065,12.4204,22400.0
2005-03-01 10:40:00,17.83,17.86,17.83,17.84,10000.0,12.4135,12.4344,12.4135,12.4204,10000.0
2005-03-01 10:45:00,17.83,17.85,17.83,17.85,12000.0,12.4135,12.4274,12.4135,12.4274,12000.0
2005-03-01 10:50:00,17.85,17.85,17.83,17.83,6800.0,12.4274,12.4274,12.4135,12.4135,6800.0
2005-03-01 10:55:00,17.84,17.86,17.84,17.86,4800.0,12.4204,12.4344,12.4204,12.4344,4800.0
2005-03-01 11:00:00,17.85,17.85,17.81,17.81,9200.0,12.4274,12.4274,12.3996,12.3996,9200.0
2005-03-01 11:05:00,17.81,17.81,17.74,17.74,15400.0,12.3996,12.3996,12.3508,12.3508,15400.0
2005-03-01 11:10:00,17.75,17.75,17.68,17.68,10600.0,12.3578,12.3578,12.3091,12.3091,10600.0
2005-03-01 11:15:00,17.68,17.69,17.68,17.68,12800.0,12.3091,12.316,12.3091,12.3091,12800.0
2005-03-01 11:20:00,17.69,17.71,17.69,17.69,6000.0,12.316,12.3299,12.316,12.316,6000.0
2005-03-01 11:25:00,17.69,17.71,17.67,17.67,13800.0,12.316,12.3299,12.3021,12.3021,13800.0
2005-03-01 11:30:00,17.65,17.7,17.65,17.68,4600.0,12.2882,12.323,12.2882,12.3091,4600.0
2005-03-01 11:35:00,17.68,17.71,17.68,17.68,7400.0,12.3091,12.3299,12.3091,12.3091,7400.0
2005-03-01 11:40:00,17.68,17.69,17.68,17.68,2200.0,12.3091,12.316,12.3091,12.3091,2200.0
2005-03-01 11:45:00,17.68,17.74,17.68,17.74,6400.0,12.3091,12.3508,12.3091,12.3508,6400.0
2005-03-01 11:50:00,17.74,17.76,17.73,17.76,6600.0,12.3508,12.3648,12.3439,12.3648,6600.0
2005-03-01 11:55:00,17.81,17.82,17.8,17.81,5400.0,12.3996,12.4065,12.3926,12.3996,5400.0
2005-03-01 12:00:00,17.82,17.86,17.82,17.83,8800.0,12.4065,12.4344,12.4065,12.4135,8800.0
2005-03-01 12:05:00,17.83,17.85,17.83,17.85,4800.0,12.4135,12.4274,12.4135,12.4274,4800.0
2005-03-01 12:10:00,17.84,17.85,17.84,17.84,3600.0,12.4204,12.4274,12.4204,12.4204,3600.0
2005-03-01 12:15:00,17.84,17.86,17.84,17.85,68800.0,12.4204,12.4344,12.4204,12.4274,68800.0
2005-03-01 12:20:00,17.85,17.85,17.84,17.85,5800.0,12.4274,12.4274,12.4204,12.4274,5800.0
2005-03-01 12:25:00,17.86,17.88,17.86,17.88,3000.0,12.4344,12.4483,12.4344,12.4483,3000.0
2005-03-01 12:30:00,17.88,17.93,17.88,17.93,13000.0,12.4483,12.4831,12.4483,12.4831,13000.0
2005-03-01 12:35:00,17.92,17.93,17.9,17.9,10600.0,12.4761,12.4831,12.4622,12.4622,10600.0
2005-03-01 12:40:00,17.9,17.91,17.89,17.91,7200.0,12.4622,12.4692,12.4553,12.4692,7200.0
2005-03-01 12:45:00,17.9,17.9,17.9,17.9,1400.0,12.4622,12.4622,12.4622,12.4622,1400.0
2005-03-01 12:50:00,17.91,17.93,17.91,17.93,2200.0,12.4692,12.4831,12.4692,12.4831,2200.0
2005-03-01 12:55:00,17.93,17.93,17.93,17.93,200.0,12.4831,12.4831,12.4831,12.4831,200.0
2005-03-01 13:00:00,17.93,17.93,17.93,17.93,600.0,12.4831,12.4831,12.4831,12.4831,600.0
2005-03-01 13:05:00,17.92,17.92,17.92,17.92,12600.0,12.4761,12.4761,12.4761,12.4761,12600.0
2005-03-01 13:10:00,17.92,17.92,17.92,17.92,2200.0,12.4761,12.4761,12.4761,12.4761,2200.0
2005-03-01 13:15:00,17.92,17.92,17.91,17.91,9200.0,12.4761,12.4761,12.4692,12.4692,9200.0
2005-03-01 13:20:00,17.91,17.91,17.91,17.91,12000.0,12.4692,12.4692,12.4692,12.4692,12000.0
2005-03-01 13:25:00,17.91,17.91,17.9,17.9,3600.0,12.4692,12.4692,12.4622,12.4622,3600.0
2005-03-01 13:30:00,17.9,17.9,17.9,17.9,3600.0,12.4622,12.4622,12.4622,12.4622,3600.0
2005-03-01 13:35:00,17.9,17.92,17.9,17.92,108400.0,12.4622,12.4761,12.4622,12.4761,108400.0
2005-03-01 13:40:00,17.92,17.94,17.91,17.94,6200.0,12.4761,12.4901,12.4692,12.4901,6200.0
2005-03-01 13:45:00,17.94,17.98,17.92,17.95,11200.0,12.4901,12.5179,12.4761,12.497,11200.0
2005-03-01 13:50:00,17.95,17.96,17.95,17.95,3600.0,12.497,12.504,12.497,12.497,3600.0
2005-03-01 13:55:00,17.96,17.96,17.96,17.96,2400.0,12.504,12.504,12.504,12.504,2400.0
2005-03-01 14:00:00,17.96,18.0,17.96,17.99,11600.0,12.504,12.5318,12.504,12.5249,11600.0
2005-03-01 14:05:00,17.99,17.99,17.99,17.99,6200.0,12.5249,12.5249,12.5249,12.5249,6200.0
2005-03-01 14:10:00,17.99,18.0,17.99,18.0,6000.0,12.5249,12.5318,12.5249,12.5318,6000.0
2005-03-01 14:15:00,18.0,18.0,17.98,17.98,7000.0,12.5318,12.5318,12.5179,12.5179,7000.0
2005-03-01 14:20:00,17.98,18.0,17.98,18.0,14000.0,12.5179,12.5318,12.5179,12.5318,14000.0
2005-03-01 14:25:00,18.0,18.0,18.0,18.0,5000.0,12.5318,12.5318,12.5318,12.5318,5000.0
2005-03-01 14:30:00,18.0,18.0,18.0,18.0,13800.0,12.5318,12.5318,12.5318,12.5318,13800.0
2005-03-01 14:35:00,18.0,18.0,17.99,17.99,13800.0,12.5318,12.5318,12.5249,12.5249,13800.0
2005-03-01 14:40:00,17.99,18.0,17.99,17.99,7800.0,12.5249,12.5318,12.5249,12.5249,7800.0
2005-03-01 14:45:00,17.99,17.99,17.99,17.99,2000.0,12.5249,12.5249,12.5249,12.5249,2000.0
2005-03-01 14:50:00,17.99,18.0,17.99,17.99,7400.0,12.5249,12.5318,12.5249,12.5249,7400.0
2005-03-01 14:55:00,17.99,17.99,17.99,17.99,10600.0,12.5249,12.5249,12.5249,12.5249,10600.0
2005-03-01 15:00:00,17.99,17.99,17.99,17.99,6600.0,12.5249,12.5249,12.5249,12.5249,6600.0
2005-03-01 15:05:00,17.99,18.0,17.98,18.0,7200.0,12.5249,12.5318,12.5179,12.5318,7200.0
2005-03-01 15:10:00,17.99,18.03,17.99,18.02,27000.0,12.5249,12.5527,12.5249,12.5458,27000.0
2005-03-01 15:15:00,18.03,18.04,18.01,18.04,10000.0,12.5527,12.5597,12.5388,12.5597,10000.0
2005-03-01 15:20:00,18.04,18.05,18.04,18.05,14600.0,12.5597,12.5667,12.5597,12.5667,14600.0
2005-03-01 15:25:00,18.03,18.04,18.03,18.04,4200.0,12.5527,12.5597,12.5527,12.5597,4200.0
2005-03-01 15:30:00,18.04,18.04,18.03,18.03,8600.0,12.5597,12.5597,12.5527,12.5527,8600.0
2005-03-01 15:35:00,18.03,18.03,18.02,18.02,3600.0,12.5527,12.5527,12.5458,12.5458,3600.0
2005-03-01 15:40:00,18.02,18.03,18.0,18.0,9600.0,12.5458,12.5527,12.5318,12.5318,9600.0
2005-03-01 15:45:00,18.0,18.05,18.0,18.0,25200.0,12.5318,12.5667,12.5318,12.5318,25200.0
2005-03-01 15:50:00,18.0,18.01,18.0,18.01,4600.0,12.5318,12.5388,12.5318,12.5388,4600.0
2005-03-01 15:55:00,18.0,18.0,18.0,18.0,109600.0,12.5318,12.5318,12.5318,12.5318,109600.0
2005-03-02 09:30:00,17.7,17.71,17.7,17.7,22200.0,12.323,12.3299,12.323,12.323,22200.0
2005-03-02 09:35:00,17.68,17.68,17.66,17.66,6400.0,12.3091,12.3091,12.2951,12.2951,6400.0
2005-03-02 09:40:00,17.65,17.72,17.65,17.71,24800.0,12.2882,12.3369,12.2882,12.3299,24800.0
2005-03-02 09:45:00,17.71,17.73,17.7,17.73,2600.0,12.3299,12.3439,12.323,12.3439,2600.0
2005-03-02 09:50:00,17.73,17.77,17.73,17.77,7600.0,12.3439,12.3717,12.3439,12.3717,7600.0
2005-03-02 09:55:00,17.77,17.78,17.77,17.77,12800.0,12.3717,12.3787,12.3717,12.3717,12800.0
2005-03-02 10:00:00,17.77,17.92,17.77,17.92,50200.0,12.3717,12.4761,12.3717,12.4761,50200.0
2005-03-02 10:05:00,17.93,17.93,17.9,17.9,15400.0,12.4831,12.4831,12.4622,12.4622,15400.0
2005-03-02 10:10:00,17.91,17.92,17.89,17.92,7400.0,12.4692,12.4761,12.4553,12.4761,7400.0
2005-03-02 10:15:00,17.92,17.93,17.85,17.87,17600.0,12.4761,12.4831,12.4274,12.4413,17600.0
2005-03-02 10:20:00,17.88,17.95,17.87,17.93,15200.0,12.4483,12.497,12.4413,12.4831,15200.0
2005-03-02 10:25:00,17.93,17.99,17.93,17.98,8400.0,12.4831,12.5249,12.4831,12.5179,8400.0
2005-03-02 10:30:00,17.96,17.96,17.95,17.95,3600.0,12.504,12.504,12.497,12.497,3600.0
2005-03-02 10:35:00,17.93,17.93,17.9,17.9,6400.0,12.4831,12.4831,12.4622,12.4622,6400.0
2005-03-02 10:40:00,17.91,17.95,17.9,17.9,8400.0,12.4692,12.497,12.4622,12.4622,8400.0
2005-03-02 10:45:00,17.9,17.94,17.9,17.94,3000.0,12.4622,12.4901,12.4622,12.4901,3000.0
2005-03-02 10:50:00,17.93,17.97,17.93,17.97,3600.0,12.4831,12.511,12.4831,12.511,3600.0
2005-03-02 10:55:00,17.96,18.0,17.94,18.0,13600.0,12.504,12.5318,12.4901,12.5318,13600.0
2005-03-02 11:00:00,18.0,18.08,18.0,18.08,12000.0,12.5318,12.5875,12.5318,12.5875,12000.0
2005-03-02 11:05:00,18.05,18.07,18.05,18.07,15000.0,12.5667,12.5806,12.5667,12.5806,15000.0
2005-03-02 11:10:00,18.07,18.08,18.05,18.06,51000.0,12.5806,12.5875,12.5667,12.5736,51000.0
2005-03-02 11:15:00,18.06,18.14,18.06,18.14,22000.0,12.5736,12.6293,12.5736,12.6293,22000.0
2005-03-02 11:20:00,18.15,18.18,18.14,18.14,6800.0,12.6363,12.6572,12.6293,12.6293,6800.0
2005-03-02 11:25:00,18.13,18.15,18.11,18.15,6200.0,12.6223,12.6363,12.6084,12.6363,6200.0
2005-03-02 11:30:00,18.15,18.15,18.15,18.15,1600.0,12.6363,12.6363,12.6363,12.6363,1600.0
2005-03-02 11:35:00,18.17,18.21,18.17,18.21,24600.0,12.6502,12.678,12.6502,12.678,24600.0
2005-03-02 11:40:00,18.21,18.23,18.2,18.23,8400.0,12.678,12.692,12.6711,12.692,8400.0
2005-03-02 11:45:00,18.23,18.24,18.23,18.24,12800.0,12.692,12.6989,12.692,12.6989,12800.0
2005-03-02 11:50:00,18.23,18.23,18.21,18.22,10000.0,12.692,12.692,12.678,12.685,10000.0
2005-03-02 11:55:00,18.22,18.22,18.13,18.13,22400.0,12.685,12.685,12.6223,12.6223,22400.0
2005-03-02 12:00:00,18.14,18.15,18.09,18.11,30800.0,12.6293,12.6363,12.5945,12.6084,30800.0
2005-03-02 12:05:00,18.12,18.14,18.12,18.13,12600.0,12.6154,12.6293,12.6154,12.6223,12600.0
2005-03-02 12:10:00,18.13,18.15,18.13,18.14,10000.0,12.6223,12.6363,12.6223,12.6293,10000.0
2005-03-02 12:15:00,18.15,18.15,18.14,18.15,11000.0,12.6363,12.6363,12.6293,12.6363,11000.0
2005-03-02 12:20:00,18.15,18.15,18.14,18.14,2000.0,12.6363,12.6363,12.6293,12.6293,2000.0
2005-03-02 12:25:00,18.15,18.15,18.15,18.15,7800.0,12.6363,12.6363,12.6363,12.6363,7800.0
2005-03-02 12:30:00,18.15,18.15,18.14,18.14,9200.0,12.6363,12.6363,12.6293,12.6293,9200.0
2005-03-02 12:35:00,18.14,18.14,18.14,18.14,600.0,12.6293,12.6293,12.6293,12.6293,600.0
2005-03-02 12:40:00,18.14,18.14,18.13,18.13,1800.0,12.6293,12.6293,12.6223,12.6223,1800.0
2005-03-02 12:45:00,18.13,18.16,18.13,18.15,4200.0,12.6223,12.6432,12.6223,12.6363,4200.0
2005-03-02 12:50:00,18.14,18.14,18.13,18.14,3200.0,12.6293,12.6293,12.6223,12.6293,3200.0
2005-03-02 12:55:00,18.14,18.14,18.13,18.13,27400.0,12.6293,12.6293,12.6223,12.6223,27400.0
2005-03-02 13:00:00,18.13,18.13,18.09,18.1,8200.0,12.6223,12.6223,12.5945,12.6015,8200.0
2005-03-02 13:05:00,18.1,18.13,18.07,18.09,39800.0,12.6015,12.6223,12.5806,12.5945,39800.0
2005-03-02 13:10:00,18.1,18.15,18.1,18.15,3800.0,12.6015,12.6363,12.6015,12.6363,3800.0
2005-03-02 13:15:00,18.14,18.19,18.14,18.15,5400.0,12.6293,12.6641,12.6293,12.6363,5400.0
2005-03-02 13:20:00,18.16,18.22,18.16,18.18,13600.0,12.6432,12.685,12.6432,12.6572,13600.0
2005-03-02 13:25:00,18.17,18.17,18.13,18.17,115600.0,12.6502,12.6502,12.6223,12.6502,115600.0
2005-03-02 13:30:00,18.17,18.2,18.15,18.17,12400.0,12.6502,12.6711,12.6363,12.6502,12400.0
2005-03-02 13:35:00,18.16,18.18,18.16,18.17,6600.0,12.6432,12.6572,12.6432,12.6502,6600.0
2005-03-02 13:40:00,18.17,18.17,18.14,18.14,5200.0,12.6502,12.6502,12.6293,12.6293,5200.0
2005-03-02 13:45:00,18.14,18.17,18.14,18.14,14000.0,12.6293,12.6502,12.6293,12.6293,14000.0
2005-03-02 13:50:00,18.14,18.14,18.11,18.11,14600.0,12.6293,12.6293,12.6084,12.6084,14600.0
2005-03-02 13:55:00,18.11,18.15,18.11,18.14,16400.0,12.6084,12.6363,12.6084,12.6293,16400.0
2005-03-02 14:00:00,18.14,18.16,18.1,18.1,91200.0,12.6293,12.6432,12.6015,12.6015,91200.0
2005-03-02 14:05:00,18.1,18.1,18.1,18.1,30600.0,12.6015,12.6015,12.6015,12.6015,30600.0
2005-03-02 14:10:00,18.1,18.11,18.1,18.1,21600.0,12.6015,12.6084,12.6015,12.6015,21600.0
2005-03-02 14:15:00,18.1,18.11,18.1,18.11,14800.0,12.6015,12.6084,12.6015,12.6084,14800.0
2005-03-02 14:20:00,18.13,18.17,18.12,18.14,4400.0,12.6223,12.6502,12.6154,12.6293,4400.0
2005-03-02 14:25:00,18.13,18.14,18.13,18.14,2400.0,12.6223,12.6293,12.6223,12.6293,2400.0
2005-03-02 14:30:00,18.13,18.16,18.13,18.15,11000.0,12.6223,12.6432,12.6223,12.6363,11000.0
2005-03-02 14:35:00,18.11,18.11,18.09,18.09,8600.0,12.6084,12.6084,12.5945,12.5945,8600.0
2005-03-02 14:40:00,18.09,18.09,18.05,18.05,7200.0,12.5945,12.5945,12.5667,12.5667,7200.0
2005-03-02 14:45:00,18.05,18.07,18.02,18.07,8000.0,12.5667,12.5806,12.5458,12.5806,8000.0
2005-03-02 14:50:00,18.06,18.06,18.05,18.06,3200.0,12.5736,12.5736,12.5667,12.5736,3200.0
2005-03-02 14:55:00,18.06,18.08,18.05,18.05,2600.0,12.5736,12.5875,12.5667,12.5667,2600.0
2005-03-02 15:00:00,18.08,18.08,18.02,18.07,18200.0,12.5875,12.5875,12.5458,12.5806,18200.0
2005-03-02 15:05:00,18.07,18.1,18.07,18.1,3200.0,12.5806,12.6015,12.5806,12.6015,3200.0
2005-03-02 15:10:00,18.1,18.11,18.08,18.08,3800.0,12.6015,12.6084,12.5875,12.5875,3800.0
2005-03-02 15:15:00,18.07,18.1,18.06,18.1,9200.0,12.5806,12.6015,12.5736,12.6015,9200.0
2005-03-02 15:20:00,18.07,18.09,18.06,18.09,5200.0,12.5806,12.5945,12.5736,12.5945,5200.0
2005-03-02 15:25:00,18.08,18.13,18.06,18.11,43800.0,12.5875,12.6223,12.5736,12.6084,43800.0
2005-03-02 15:30:00,18.13,18.15,18.13,18.15,7000.0,12.6223,12.6363,12.6223,12.6363,7000.0
2005-03-02 15:35:00,18.15,18.15,18.15,18.15,6000.0,12.6363,12.6363,12.6363,12.6363,6000.0
2005-03-02 15:40:00,18.11,18.11,18.11,18.11,4000.0,12.6084,12.6084,12.6084,12.6084,4000.0
2005-03-02 15:45:00,18.16,18.17,18.15,18.17,27000.0,12.6432,12.6502,12.6363,12.6502,27000.0
2005-03-02 15:50:00,18.16,18.18,18.12,18.12,38600.0,12.6432,12.6572,12.6154,12.6154,38600.0
2005-03-02 15:55:00,18.15,18.16,18.1,18.1,32400.0,12.6363,12.6432,12.6015,12.6015,32400.0
2005-03-03 09:30:00,18.08,18.08,18.08,18.08,8400.0,12.5875,12.5875,12.5875,12.5875,8400.0
2005-03-03 09:35:00,18.11,18.2,18.08,18.1,21000.0,12.6084,12.6711,12.5875,12.6015,21000.0
2005-03-03 09:40:00,18.1,18.1,18.05,18.05,4800.0,12.6015,12.6015,12.5667,12.5667,4800.0
2005-03-03 09:45:00,18.07,18.09,18.07,18.09,600.0,12.5806,12.5945,12.5806,12.5945,600.0
2005-03-03 09:50:00,18.09,18.11,18.09,18.11,1400.0,12.5945,12.6084,12.5945,12.6084,1400.0
2005-03-03 09:55:00,18.13,18.13,18.09,18.11,7200.0,12.6223,12.6223,12.5945,12.6084,7200.0
2005-03-03 10:00:00,18.11,18.12,18.04,18.05,4400.0,12.6084,12.6154,12.5597,12.5667,4400.0
2005-03-03 10:05:00,18.05,18.14,18.05,18.14,7400.0,12.5667,12.6293,12.5667,12.6293,7400.0
2005-03-03 10:10:00,18.13,18.13,18.11,18.11,56600.0,12.6223,12.6223,12.6084,12.6084,56600.0
2005-03-03 10:15:00,18.11,18.13,18.11,18.11,1800.0,12.6084,12.6223,12.6084,12.6084,1800.0
2005-03-03 10:20:00,18.11,18.11,18.02,18.02,3400.0,12.6084,12.6084,12.5458,12.5458,3400.0
2005-03-03 10:25:00,18.01,18.01,17.98,18.0,56400.0,12.5388,12.5388,12.5179,12.5318,56400.0
2005-03-03 10:30:00,17.99,18.05,17.96,18.05,9800.0,12.5249,12.5667,12.504,12.5667,9800.0
2005-03-03 10:35:00,18.05,18.05,18.0,18.0,1200.0,12.5667,12.5667,12.5318,12.5318,1200.0
2005-03-03 10:40:00,18.0,18.0,18.0,18.0,1000.0,12.5318,12.5318,12.5318,12.5318,1000.0
2005-03-03 10:45:00,18.0,18.0,17.95,18.0,4400.0,12.5318,12.5318,12.497,12.5318,4400.0
2005-03-03 10:50:00,18.0,18.0,17.99,17.99,1600.0,12.5318,12.5318,12.5249,12.5249,1600.0
2005-03-03 10:55:00,18.0,18.0,18.0,18.0,1000.0,12.5318,12.5318,12.5318,12.5318,1000.0
2005-03-03 11:00:00,18.0,18.0,18.0,18.0,2800.0,12.5318,12.5318,12.5318,12.5318,2800.0
2005-03-03 11:05:00,18.0,18.0,18.0,18.0,61600.0,12.5318,12.5318,12.5318,12.5318,61600.0
2005-03-03 11:10:00,18.0,18.0,18.0,18.0,3400.0,12.5318,12.5318,12.5318,12.5318,3400.0
2005-03-03 11:15:00,17.99,17.99,17.99,17.99,800.0,12.5249,12.5249,12.5249,12.5249,800.0
2005-03-03 11:20:00,18.0,18.0,17.97,18.0,6000.0,12.5318,12.5318,12.511,12.5318,6000.0
2005-03-03 11:25:00,18.0,18.0,17.98,18.0,4400.0,12.5318,12.5318,12.5179,12.5318,4400.0
2005-03-03 11:30:00,18.0,18.0,17.99,17.99,3000.0,12.5318,12.5318,12.5249,12.5249,3000.0
2005-03-03 11:35:00,17.98,17.98,17.96,17.97,3200.0,12.5179,12.5179,12.504,12.511,3200.0
2005-03-03 11:40:00,17.97,17.97,17.96,17.96,1600.0,12.511,12.511,12.504,12.504,1600.0
2005-03-03 11:45:00,17.96,17.96,17.91,17.91,3000.0,12.504,12.504,12.4692,12.4692,3000.0
2005-03-03 11:50:00,17.9,17.91,17.9,17.91,7000.0,12.4622,12.4692,12.4622,12.4692,7000.0
2005-03-03 11:55:00,17.9,17.9,17.86,17.87,6800.0,12.4622,12.4622,12.4344,12.4413,6800.0
2005-03-03 12:00:00,17.86,17.86,17.86,17.86,1400.0,12.4344,12.4344,12.4344,12.4344,1400.0
2005-03-03 12:05:00,17.86,17.89,17.86,17.89,4400.0,12.4344,12.4553,12.4344,12.4553,4400.0
2005-03-03 12:10:00,17.88,17.88,17.86,17.86,5200.0,12.4483,12.4483,12.4344,12.4344,5200.0
2005-03-03 12:15:00,17.86,17.88,17.86,17.88,5000.0,12.4344,12.4483,12.4344,12.4483,5000.0
2005-03-03 12:20:00,17.88,17.89,17.87,17.88,8400.0,12.4483,12.4553,12.4413,12.4483,8400.0
2005-03-03 12:25:00,17.88,17.92,17.84,17.92,6800.0,12.4483,12.4761,12.4204,12.4761,6800.0
2005-03-03 12:30:00,17.93,17.95,17.9,17.95,17800.0,12.4831,12.497,12.4622,12.497,17800.0
2005-03-03 12:35:00,17.95,17.95,17.95,17.95,4200.0,12.497,12.497,12.497,12.497,4200.0
2005-03-03 12:40:00,17.95,17.95,17.95,17.95,3000.0,12.497,12.497,12.497,12.497,3000.0
2005-03-03 12:45:00,17.95,17.95,17.93,17.93,1200.0,12.497,12.497,12.4831,12.4831,1200.0
2005-03-03 12:50:00,17.93,17.99,17.93,17.99,1800.0,12.4831,12.5249,12.4831,12.5249,1800.0
2005-03-03 12:55:00,17.96,17.96,17.95,17.96,6800.0,12.504,12.504,12.497,12.504,6800.0
2005-03-03 13:00:00,17.97,17.97,17.95,17.95,5400.0,12.511,12.511,12.497,12.497,5400.0
2005-03-03 13:05:00,17.95,18.0,17.95,18.0,1600.0,12.497,12.5318,12.497,12.5318,1600.0
2005-03-03 13:10:00,17.99,18.02,17.99,18.0,2400.0,12.5249,12.5458,12.5249,12.5318,2400.0
2005-03-03 13:15:00,18.0,18.02,18.0,18.02,600.0,12.5318,12.5458,12.5318,12.5458,600.0
2005-03-03 13:20:00,18.02,18.02,18.02,18.02,0.0,12.5458,12.5458,12.5458,12.5458,0.0
2005-03-03 13:25:00,18.0,18.0,17.96,17.99,2200.0,12.5318,12.5318,12.504,12.5249,2200.0
2005-03-03 13:30:00,17.99,17.99,17.97,17.99,1600.0,12.5249,12.5249,12.511,12.5249,1600.0
2005-03-03 13:35:00,17.99,17.99,17.98,17.99,3600.0,12.5249,12.5249,12.5179,12.5249,3600.0
2005-03-03 13:40:00,17.99,18.0,17.99,18.0,1000.0,12.5249,12.5318,12.5249,12.5318,1000.0
2005-03-03 13:45:00,17.99,17.99,17.99,17.99,800.0,12.5249,12.5249,12.5249,12.5249,800.0
2005-03-03 13:50:00,18.0,18.0,18.0,18.0,400.0,12.5318,12.5318,12.5318,12.5318,400.0
2005-03-03 13:55:00,18.0,18.03,18.0,18.02,1800.0,12.5318,12.5527,12.5318,12.5458,1800.0
2005-03-03 14:00:00,18.01,18.03,18.01,18.02,10400.0,12.5388,12.5527,12.5388,12.5458,10400.0
2005-03-03 14:05:00,18.03,18.05,18.03,18.05,1800.0,12.5527,12.5667,12.5527,12.5667,1800.0
2005-03-03 14:10:00,18.05,18.07,18.05,18.07,1400.0,12.5667,12.5806,12.5667,12.5806,1400.0
2005-03-03 14:15:00,18.07,18.07,18.04,18.04,3200.0,12.5806,12.5806,12.5597,12.5597,3200.0
2005-03-03 14:20:00,18.03,18.08,18.03,18.08,5000.0,12.5527,12.5875,12.5527,12.5875,5000.0
2005-03-03 14:25:00,18.08,18.11,18.08,18.09,3600.0,12.5875,12.6084,12.5875,12.5945,3600.0
2005-03-03 14:30:00,18.09,18.1,18.09,18.1,1800.0,12.5945,12.6015,12.5945,12.6015,1800.0
2005-03-03 14:35:00,18.1,18.11,18.1,18.11,3200.0,12.6015,12.6084,12.6015,12.6084,3200.0
2005-03-03 14:40:00,18.11,18.11,18.08,18.08,7600.0,12.6084,12.6084,12.5875,12.5875,7600.0
2005-03-03 14:45:00,18.08,18.09,18.08,18.09,3800.0,12.5875,12.5945,12.5875,12.5945,3800.0
2005-03-03 14:50:00,18.08,18.09,18.08,18.09,4800.0,12.5875,12.5945,12.5875,12.5945,4800.0
2005-03-03 14:55:00,18.09,18.09,18.07,18.07,3600.0,12.5945,12.5945,12.5806,12.5806,3600.0
2005-03-03 15:00:00,18.07,18.08,18.07,18.07,2800.0,12.5806,12.5875,12.5806,12.5806,2800.0
2005-03-03 15:05:00,18.08,18.08,18.07,18.08,3000.0,12.5875,12.5875,12.5806,12.5875,3000.0
2005-03-03 15:10:00,18.08,18.09,18.07,18.08,54200.0,12.5875,12.5945,12.5806,12.5875,54200.0
2005-03-03 15:15:00,18.08,18.08,18.07,18.07,9200.0,12.5875,12.5875,12.5806,12.5806,9200.0
2005-03-03 15:20:00,18.08,18.08,18.03,18.03,70400.0,12.5875,12.5875,12.5527,12.5527,70400.0
2005-03-03 15:25:00,18.01,18.04,18.0,18.04,67200.0,12.5388,12.5597,12.5318,12.5597,67200.0
2005-03-03 15:30:00,18.04,18.06,18.0,18.0,13800.0,12.5597,12.5736,12.5318,12.5318,13800.0
2005-03-03 15:35:00,18.0,18.0,17.96,17.96,23800.0,12.5318,12.5318,12.504,12.504,23800.0
2005-03-03 15:40:00,17.96,18.0,17.96,18.0,24000.0,12.504,12.5318,12.504,12.5318,24000.0
2005-03-03 15:45:00,17.99,17.99,17.95,17.98,18000.0,12.5249,12.5249,12.497,12.5179,18000.0
2005-03-03 15:50:00,17.98,17.99,17.98,17.99,14000.0,12.5179,12.5249,12.5179,12.5249,14000.0
2005-03-03 15:55:00,17.99,18.0,17.99,18.0,13200.0,12.5249,12.5318,12.5249,12.5318,13200.0
2005-03-04 09:30:00,18.11,18.15,18.09,18.15,14400.0,12.6084,12.6363,12.5945,12.6363,14400.0
2005-03-04 09:35:00,18.1,18.1,17.96,18.02,13800.0,12.6015,12.6015,12.504,12.5458,13800.0
2005-03-04 09:40:00,18.02,18.02,17.98,17.99,6400.0,12.5458,12.5458,12.5179,12.5249,6400.0
2005-03-04 09:45:00,17.99,17.99,17.95,17.95,8000.0,12.5249,12.5249,12.497,12.497,8000.0
2005-03-04 09:50:00,17.95,17.97,17.95,17.95,9000.0,12.497,12.511,12.497,12.497,9000.0
2005-03-04 09:55:00,17.95,18.03,17.94,18.03,6800.0,12.497,12.5527,12.4901,12.5527,6800.0
2005-03-04 10:00:00,18.0,18.06,18.0,18.03,11400.0,12.5318,12.5736,12.5318,12.5527,11400.0
2005-03-04 10:05:00,18.05,18.05,17.98,17.98,6600.0,12.5667,12.5667,12.5179,12.5179,6600.0
2005-03-04 10:10:00,17.96,17.98,17.92,17.92,9800.0,12.504,12.5179,12.4761,12.4761,9800.0
2005-03-04 10:15:00,17.85,18.06,17.8,17.81,30200.0,12.4274,12.5736,12.3926,12.3996,30200.0
2005-03-04 10:20:00,17.82,17.95,17.81,17.85,24600.0,12.4065,12.497,12.3996,12.4274,24600.0
2005-03-04 10:25:00,17.85,17.86,17.85,17.85,31600.0,12.4274,12.4344,12.4274,12.4274,31600.0
2005-03-04 10:30:00,17.84,17.86,17.83,17.84,11200.0,12.4204,12.4344,12.4135,12.4204,11200.0
2005-03-04 10:35:00,17.82,17.84,17.8,17.84,15800.0,12.4065,12.4204,12.3926,12.4204,15800.0
2005-03-04 10:40:00,17.81,17.81,17.8,17.8,25800.0,12.3996,12.3996,12.3926,12.3926,25800.0
2005-03-04 10:45:00,17.8,17.8,17.75,17.75,21600.0,12.3926,12.3926,12.3578,12.3578,21600.0
2005-03-04 10:50:00,17.75,17.75,17.64,17.64,20400.0,12.3578,12.3578,12.2812,12.2812,20400.0
2005-03-04 10:55:00,17.65,17.79,17.65,17.79,104000.0,12.2882,12.3856,12.2882,12.3856,104000.0
2005-03-04 11:00:00,17.71,17.73,17.7,17.73,8000.0,12.3299,12.3439,12.323,12.3439,8000.0
2005-03-04 11:05:00,17.73,17.74,17.71,17.71,5400.0,12.3439,12.3508,12.3299,12.3299,5400.0
2005-03-04 11:10:00,17.72,17.75,17.72,17.75,5400.0,12.3369,12.3578,12.3369,12.3578,5400.0
2005-03-04 11:15:00,17.75,17.75,17.71,17.71,10400.0,12.3578,12.3578,12.3299,12.3299,10400.0
2005-03-04 11:20:00,17.7,17.71,17.7,17.7,29800.0,12.323,12.3299,12.323,12.323,29800.0
2005-03-04 11:25:00,17.7,17.7,17.7,17.7,19000.0,12.323,12.323,12.323,12.323,19000.0
2005-03-04 11:30:00,17.7,17.71,17.7,17.71,29400.0,12.323,12.3299,12.323,12.3299,29400.0
2005-03-04 11:35:00,17.71,17.73,17.7,17.71,27000.0,12.3299,12.3439,12.323,12.3299,27000.0
2005-03-04 11:40:00,17.7,17.71,17.7,17.7,10000.0,12.323,12.3299,12.323,12.323,10000.0
2005-03-04 11:45:00,17.7,17.7,17.68,17.7,3600.0,12.323,12.323,12.3091,12.323,3600.0
2005-03-04 11:50:00,17.7,17.72,17.7,17.71,19600.0,12.323,12.3369,12.323,12.3299,19600.0
2005-03-04 11:55:00,17.71,17.73,17.71,17.72,6800.0,12.3299,12.3439,12.3299,12.3369,6800.0
2005-03-04 12:00:00,17.73,17.73,17.72,17.72,4600.0,12.3439,12.3439,12.3369,12.3369,4600.0
2005-03-04 12:05:00,17.72,17.75,17.72,17.75,83600.0,12.3369,12.3578,12.3369,12.3578,83600.0
2005-03-04 12:10:00,17.75,17.78,17.75,17.78,5200.0,12.3578,12.3787,12.3578,12.3787,5200.0
2005-03-04 12:15:00,17.77,17.79,17.75,17.79,9200.0,12.3717,12.3856,12.3578,12.3856,9200.0
2005-03-04 12:20:00,17.79,17.81,17.75,17.79,9400.0,12.3856,12.3996,12.3578,12.3856,9400.0
2005-03-04 12:25:00,17.78,17.78,17.75,17.77,3400.0,12.3787,12.3787,12.3578,12.3717,3400.0
2005-03-04 12:30:00,17.77,17.78,17.76,17.77,6200.0,12.3717,12.3787,12.3648,12.3717,6200.0
2005-03-04 12:35:00,17.76,17.76,17.75,17.76,5400.0,12.3648,12.3648,12.3578,12.3648,5400.0
2005-03-04 12:40:00,17.75,17.77,17.73,17.76,15600.0,12.3578,12.3717,12.3439,12.3648,15600.0
2005-03-04 12:45:00,17.75,17.77,17.75,17.75,19200.0,12.3578,12.3717,12.3578,12.3578,19200.0
2005-03-04 12:50:00,17.77,17.81,17.76,17.8,16600.0,12.3717,12.3996,12.3648,12.3926,16600.0
2005-03-04 12:55:00,17.79,17.79,17.75,17.75,3200.0,12.3856,12.3856,12.3578,12.3578,3200.0
2005-03-04 13:00:00,17.75,17.8,17.75,17.8,5200.0,12.3578,12.3926,12.3578,12.3926,5200.0
2005-03-04 13:05:00,17.8,17.8,17.79,17.8,6000.0,12.3926,12.3926,12.3856,12.3926,6000.0
2005-03-04 13:10:00,17.8,17.81,17.77,17.79,7600.0,12.3926,12.3996,12.3717,12.3856,7600.0
2005-03-04 13:15:00,17.78,17.78,17.77,17.78,18200.0,12.3787,12.3787,12.3717,12.3787,18200.0
2005-03-04 13:20:00,17.78,17.78,17.76,17.77,5800.0,12.3787,12.3787,12.3648,12.3717,5800.0
2005-03-04 13:25:00,17.78,17.78,17.77,17.77,5000.0,12.3787,12.3787,12.3717,12.3717,5000.0
2005-03-04 13:30:00,17.76,17.77,17.76,17.77,6000.0,12.3648,12.3717,12.3648,12.3717,6000.0
2005-03-04 13:35:00,17.77,17.77,17.76,17.77,3400.0,12.3717,12.3717,12.3648,12.3717,3400.0
2005-03-04 13:40:00,17.77,17.77,17.75,17.76,13200.0,12.3717,12.3717,12.3578,12.3648,13200.0
2005-03-04 13:45:00,17.76,17.78,17.75,17.76,22200.0,12.3648,12.3787,12.3578,12.3648,22200.0
2005-03-04 13:50:00,17.77,17.8,17.77,17.78,29200.0,12.3717,12.3926,12.3717,12.3787,29200.0
2005-03-04 13:55:00,17.78,17.78,17.77,17.77,7000.0,12.3787,12.3787,12.3717,12.3717,7000.0
2005-03-04 14:00:00,17.77,17.78,17.77,17.78,22800.0,12.3717,12.3787,12.3717,12.3787,22800.0
2005-03-04 14:05:00,17.78,17.79,17.77,17.78,32000.0,12.3787,12.3856,12.3717,12.3787,32000.0
2005-03-04 14:10:00,17.78,17.79,17.78,17.78,11200.0,12.3787,12.3856,12.3787,12.3787,11200.0
2005-03-04 14:15:00,17.78,17.81,17.78,17.8,100800.0,12.3787,12.3996,12.3787,12.3926,100800.0
2005-03-04 14:20:00,17.81,17.81,17.78,17.78,3200.0,12.3996,12.3996,12.3787,12.3787,3200.0
2005-03-04 14:25:00,17.77,17.77,17.77,17.77,5200.0,12.3717,12.3717,12.3717,12.3717,5200.0
2005-03-04 14:30:00,17.76,17.77,17.75,17.77,9000.0,12.3648,12.3717,12.3578,12.3717,9000.0
2005-03-04 14:35:00,17.77,17.77,17.77,17.77,7600.0,12.3717,12.3717,12.3717,12.3717,7600.0
2005-03-04 14:40:00,17.77,17.77,17.77,17.77,4200.0,12.3717,12.3717,12.3717,12.3717,4200.0
2005-03-04 14:45:00,17.77,17.77,17.77,17.77,9400.0,12.3717,12.3717,12.3717,12.3717,9400.0
2005-03-04 14:50:00,17.77,17.77,17.77,17.77,9600.0,12.3717,12.3717,12.3717,12.3717,9600.0
2005-03-04 14:55:00,17.77,17.77,17.76,17.76,4000.0,12.3717,12.3717,12.3648,12.3648,4000.0
2005-03-04 15:00:00,17.76,17.78,17.76,17.78,6800.0,12.3648,12.3787,12.3648,12.3787,6800.0
2005-03-04 15:05:00,17.78,17.78,17.78,17.78,14200.0,12.3787,12.3787,12.3787,12.3787,14200.0
2005-03-04 15:10:00,17.78,17.78,17.78,17.78,6000.0,12.3787,12.3787,12.3787,12.3787,6000.0
2005-03-04 15:15:00,17.78,17.78,17.75,17.76,14400.0,12.3787,12.3787,12.3578,12.3648,14400.0
2005-03-04 15:20:00,17.76,17.77,17.75,17.75,43400.0,12.3648,12.3717,12.3578,12.3578,43400.0
2005-03-04 15:25:00,17.75,17.75,17.72,17.73,34000.0,12.3578,12.3578,12.3369,12.3439,34000.0
2005-03-04 15:30:00,17.73,17.76,17.73,17.76,57600.0,12.3439,12.3648,12.3439,12.3648,57600.0
2005-03-04 15:35:00,17.76,17.76,17.7,17.75,19000.0,12.3648,12.3648,12.323,12.3578,19000.0
2005-03-04 15:40:00,17.74,17.74,17.7,17.7,37400.0,12.3508,12.3508,12.323,12.323,37400.0
2005-03-04 15:45:00,17.7,17.75,17.7,17.73,48800.0,12.323,12.3578,12.323,12.3439,48800.0
2005-03-04 15:50:00,17.72,17.75,17.72,17.74,18800.0,12.3369,12.3578,12.3369,12.3508,18800.0
2005-03-04 15:55:00,17.74,17.77,17.68,17.77,22800.0,12.3508,12.3717,12.3091,12.3717,22800.0
2005-03-07 09:30:00,17.83,17.83,17.83,17.83,14200.0,12.4135,12.4135,12.4135,12.4135,14200.0
2005-03-07 09:35:00,17.83,17.87,17.83,17.87,1000.0,12.4135,12.4413,12.4135,12.4413,1000.0
2005-03-07 09:40:00,17.89,17.93,17.89,17.91,5800.0,12.4553,12.4831,12.4553,12.4692,5800.0
2005-03-07 09:45:00,17.91,17.95,17.86,17.95,15000.0,12.4692,12.497,12.4344,12.497,15000.0
2005-03-07 09:50:00,17.95,17.95,17.88,17.88,4000.0,12.497,12.497,12.4483,12.4483,4000.0
2005-03-07 09:55:00,17.89,17.9,17.86,17.86,4400.0,12.4553,12.4622,12.4344,12.4344,4400.0
2005-03-07 10:00:00,17.87,17.9,17.87,17.89,6200.0,12.4413,12.4622,12.4413,12.4553,6200.0
2005-03-07 10:05:00,17.88,17.91,17.88,17.91,12000.0,12.4483,12.4692,12.4483,12.4692,12000.0
2005-03-07 10:10:00,17.93,17.93,17.89,17.91,9600.0,12.4831,12.4831,12.4553,12.4692,9600.0
2005-03-07 10:15:00,17.9,17.93,17.89,17.89,3400.0,12.4622,12.4831,12.4553,12.4553,3400.0
2005-03-07 10:20:00,17.89,17.91,17.88,17.89,9800.0,12.4553,12.4692,12.4483,12.4553,9800.0
2005-03-07 10:25:00,17.9,17.92,17.9,17.92,114000.0,12.4622,12.4761,12.4622,12.4761,114000.0
2005-03-07 10:30:00,17.9,17.9,17.88,17.89,28800.0,12.4622,12.4622,12.4483,12.4553,28800.0
2005-03-07 10:35:00,17.88,17.88,17.78,17.78,13200.0,12.4483,12.4483,12.3787,12.3787,13200.0
2005-03-07 10:40:00,17.78,17.79,17.75,17.77,8000.0,12.3787,12.3856,12.3578,12.3717,8000.0
2005-03-07 10:45:00,17.77,17.77,17.73,17.74,10600.0,12.3717,12.3717,12.3439,12.3508,10600.0
2005-03-07 10:50:00,17.72,17.73,17.71,17.73,25600.0,12.3369,12.3439,12.3299,12.3439,25600.0
2005-03-07 10:55:00,17.73,17.8,17.73,17.75,14600.0,12.3439,12.3926,12.3439,12.3578,14600.0
2005-03-07 11:00:00,17.76,17.84,17.76,17.83,10200.0,12.3648,12.4204,12.3648,12.4135,10200.0
2005-03-07 11:05:00,17.79,17.79,17.73,17.74,7400.0,12.3856,12.3856,12.3439,12.3508,7400.0
2005-03-07 11:10:00,17.75,17.75,17.71,17.71,5800.0,12.3578,12.3578,12.3299,12.3299,5800.0
2005-03-07 11:15:00,17.72,17.83,17.72,17.75,10000.0,12.3369,12.4135,12.3369,12.3578,10000.0
2005-03-07 11:20:00,17.77,17.78,17.75,17.75,2600.0,12.3717,12.3787,12.3578,12.3578,2600.0
2005-03-07 11:25:00,17.78,17.8,17.78,17.8,2200.0,12.3787,12.3926,12.3787,12.3926,2200.0
2005-03-07 11:30:00,17.8,17.8,17.79,17.79,17600.0,12.3926,12.3926,12.3856,12.3856,17600.0
2005-03-07 11:35:00,17.75,17.76,17.75,17.76,8000.0,12.3578,12.3648,12.3578,12.3648,8000.0
2005-03-07 11:40:00,17.75,17.76,17.75,17.75,2000.0,12.3578,12.3648,12.3578,12.3578,2000.0
2005-03-07 11:45:00,17.76,17.76,17.74,17.75,32200.0,12.3648,12.3648,12.3508,12.3578,32200.0
2005-03-07 11:50:00,17.75,17.77,17.75,17.75,4400.0,12.3578,12.3717,12.3578,12.3578,4400.0
2005-03-07 11:55:00,17.81,17.81,17.76,17.76,7200.0,12.3996,12.3996,12.3648,12.3648,7200.0
2005-03-07 12:00:00,17.75,17.76,17.75,17.75,2400.0,12.3578,12.3648,12.3578,12.3578,2400.0
2005-03-07 12:05:00,17.75,17.75,17.72,17.75,18800.0,12.3578,12.3578,12.3369,12.3578,18800.0
2005-03-07 12:10:00,17.7,17.72,17.7,17.72,21400.0,12.323,12.3369,12.323,12.3369,21400.0
2005-03-07 12:15:00,17.72,17.73,17.72,17.72,6400.0,12.3369,12.3439,12.3369,12.3369,6400.0
2005-03-07 12:20:00,17.7,17.73,17.68,17.7,7000.0,12.323,12.3439,12.3091,12.323,7000.0
2005-03-07 12:25:00,17.7,17.7,17.7,17.7,26800.0,12.323,12.323,12.323,12.323,26800.0
2005-03-07 12:30:00,17.69,17.7,17.69,17.7,24200.0,12.316,12.323,12.316,12.323,24200.0
2005-03-07 12:35:00,17.7,17.7,17.7,17.7,30800.0,12.323,12.323,12.323,12.323,30800.0
2005-03-07 12:40:00,17.7,17.7,17.63,17.63,18600.0,12.323,12.323,12.2742,12.2742,18600.0
2005-03-07 12:45:00,17.61,17.61,17.59,17.59,16600.0,12.2603,12.2603,12.2464,12.2464,16600.0
2005-03-07 12:50:00,17.58,17.6,17.58,17.6,12000.0,12.2394,12.2534,12.2394,12.2534,12000.0
2005-03-07 12:55:00,17.58,17.58,17.55,17.56,8400.0,12.2394,12.2394,12.2185,12.2255,8400.0
2005-03-07 13:00:00,17.53,17.53,17.53,17.53,22600.0,12.2046,12.2046,12.2046,12.2046,22600.0
2005-03-07 13:05:00,17.53,17.55,17.5,17.53,49600.0,12.2046,12.2185,12.1837,12.2046,49600.0
2005-03-07 13:10:00,17.52,17.52,17.49,17.49,7800.0,12.1977,12.1977,12.1768,12.1768,7800.0
2005-03-07 13:15:00,17.48,17.49,17.4,17.42,16000.0,12.1698,12.1768,12.1141,12.128,16000.0
2005-03-07 13:20:00,17.42,17.44,17.41,17.44,54800.0,12.128,12.142,12.1211,12.142,54800.0
2005-03-07 13:25:00,17.43,17.44,17.43,17.44,22400.0,12.135,12.142,12.135,12.142,22400.0
2005-03-07 13:30:00,17.43,17.45,17.42,17.45,32800.0,12.135,12.1489,12.128,12.1489,32800.0
2005-03-07 13:35:00,17.45,17.45,17.42,17.43,129800.0,12.1489,12.1489,12.128,12.135,129800.0
2005-03-07 13:40:00,17.42,17.42,17.38,17.38,9200.0,12.128,12.128,12.1002,12.1002,9200.0
2005-03-07 13:45:00,17.38,17.38,17.36,17.38,10000.0,12.1002,12.1002,12.0863,12.1002,10000.0
2005-03-07 13:50:00,17.38,17.41,17.38,17.38,62000.0,12.1002,12.1211,12.1002,12.1002,62000.0
2005-03-07 13:55:00,17.4,17.41,17.38,17.4,16200.0,12.1141,12.1211,12.1002,12.1141,16200.0
2005-03-07 14:00:00,17.4,17.42,17.39,17.4,32600.0,12.1141,12.128,12.1072,12.1141,32600.0
2005-03-07 14:05:00,17.4,17.43,17.39,17.43,14000.0,12.1141,12.135,12.1072,12.135,14000.0
2005-03-07 14:10:00,17.43,17.54,17.43,17.54,31200.0,12.135,12.2116,12.135,12.2116,31200.0
2005-03-07 14:15:00,17.54,17.54,17.5,17.5,17000.0,12.2116,12.2116,12.1837,12.1837,17000.0
2005-03-07 14:20:00,17.5,17.53,17.49,17.53,13400.0,12.1837,12.2046,12.1768,12.2046,13400.0
2005-03-07 14:25:00,17.53,17.53,17.48,17.5,131200.0,12.2046,12.2046,12.1698,12.1837,131200.0
2005-03-07 14:30:00,17.5,17.53,17.5,17.52,26600.0,12.1837,12.2046,12.1837,12.1977,26600.0
2005-03-07 14:35:00,17.52,17.53,17.5,17.52,69000.0,12.1977,12.2046,12.1837,12.1977,69000.0
2005-03-07 14:40:00,17.53,17.61,17.53,17.6,26200.0,12.2046,12.2603,12.2046,12.2534,26200.0
2005-03-07 14:45:00,17.6,17.63,17.6,17.6,27800.0,12.2534,12.2742,12.2534,12.2534,27800.0
2005-03-07 14:50:00,17.59,17.6,17.58,17.59,17400.0,12.2464,12.2534,12.2394,12.2464,17400.0
2005-03-07 14:55:00,17.59,17.59,17.56,17.56,15800.0,12.2464,12.2464,12.2255,12.2255,15800.0
2005-03-07 15:00:00,17.56,17.6,17.56,17.6,17600.0,12.2255,12.2534,12.2255,12.2534,17600.0
2005-03-07 15:05:00,17.59,17.61,17.57,17.61,31800.0,12.2464,12.2603,12.2325,12.2603,31800.0
2005-03-07 15:10:00,17.61,17.63,17.58,17.58,13800.0,12.2603,12.2742,12.2394,12.2394,13800.0
2005-03-07 15:15:00,17.59,17.63,17.59,17.6,6400.0,12.2464,12.2742,12.2464,12.2534,6400.0
2005-03-07 15:20:00,17.61,17.68,17.61,17.65,25200.0,12.2603,12.3091,12.2603,12.2882,25200.0
2005-03-07 15:25:00,17.65,17.65,17.59,17.6,39200.0,12.2882,12.2882,12.2464,12.2534,39200.0
2005-03-07 15:30:00,17.61,17.63,17.58,17.58,24400.0,12.2603,12.2742,12.2394,12.2394,24400.0
2005-03-07 15:35:00,17.58,17.61,17.58,17.6,13600.0,12.2394,12.2603,12.2394,12.2534,13600.0
2005-03-07 15:40:00,17.6,17.65,17.59,17.63,29000.0,12.2534,12.2882,12.2464,12.2742,29000.0
2005-03-07 15:45:00,17.64,17.66,17.61,17.61,20200.0,12.2812,12.2951,12.2603,12.2603,20200.0
2005-03-07 15:50:00,17.61,17.62,17.6,17.6,34600.0,12.2603,12.2673,12.2534,12.2534,34600.0
2005-03-07 15:55:00,17.63,17.63,17.59,17.6,19600.0,12.2742,12.2742,12.2464,12.2534,19600.0
2005-03-08 09:30:00,17.0,17.0,17.0,17.0,5200.0,11.8356,11.8356,11.8356,11.8356,5200.0
2005-03-08 09:35:00,17.0,17.0,17.0,17.0,0.0,11.8356,11.8356,11.8356,11.8356,0.0
2005-03-08 09:40:00,17.06,17.37,17.05,17.2,404800.0,11.8774,12.0932,11.8704,11.9749,404800.0
2005-03-08 09:45:00,17.2,17.21,17.05,17.16,179800.0,11.9749,11.9818,11.8704,11.947,179800.0
2005-03-08 09:50:00,17.15,17.2,17.08,17.14,102000.0,11.9401,11.9749,11.8913,11.9331,102000.0
2005-03-08 09:55:00,17.15,17.25,17.15,17.18,125200.0,11.9401,12.0097,11.9401,11.9609,125200.0
2005-03-08 10:00:00,17.18,17.35,17.17,17.33,146400.0,11.9609,12.0793,11.954,12.0654,146400.0
2005-03-08 10:05:00,17.33,17.36,17.22,17.25,78800.0,12.0654,12.0863,11.9888,12.0097,78800.0
2005-03-08 10:10:00,17.25,17.27,17.15,17.17,72000.0,12.0097,12.0236,11.9401,11.954,72000.0
2005-03-08 10:15:00,17.17,17.18,17.11,17.14,31800.0,11.954,11.9609,11.9122,11.9331,31800.0
2005-03-08 10:20:00,17.13,17.18,17.13,17.16,9800.0,11.9261,11.9609,11.9261,11.947,9800.0
2005-03-08 10:25:00,17.16,17.16,17.08,17.09,34800.0,11.947,11.947,11.8913,11.8983,34800.0
2005-03-08 10:30:00,17.11,17.2,17.11,17.15,38200.0,11.9122,11.9749,11.9122,11.9401,38200.0
2005-03-08 10:35:00,17.15,17.24,17.13,17.13,53400.0,11.9401,12.0027,11.9261,11.9261,53400.0
2005-03-08 10:40:00,17.14,17.22,17.14,17.21,27400.0,11.9331,11.9888,11.9331,11.9818,27400.0
2005-03-08 10:45:00,17.23,17.23,17.21,17.21,10200.0,11.9958,11.9958,11.9818,11.9818,10200.0
2005-03-08 10:50:00,17.21,17.25,17.21,17.23,23800.0,11.9818,12.0097,11.9818,11.9958,23800.0
2005-03-08 10:55:00,17.23,17.23,17.14,17.14,28000.0,11.9958,11.9958,11.9331,11.9331,28000.0
2005-03-08 11:00:00,17.16,17.18,17.16,17.16,25400.0,11.947,11.9609,11.947,11.947,25400.0
2005-03-08 11:05:00,17.16,17.16,17.15,17.15,60200.0,11.947,11.947,11.9401,11.9401,60200.0
2005-03-08 11:10:00,17.15,17.2,17.15,17.16,25800.0,11.9401,11.9749,11.9401,11.947,25800.0
2005-03-08 11:15:00,17.16,17.18,17.16,17.18,23400.0,11.947,11.9609,11.947,11.9609,23400.0
2005-03-08 11:20:00,17.18,17.21,17.13,17.13,62000.0,11.9609,11.9818,11.9261,11.9261,62000.0
2005-03-08 11:25:00,17.13,17.19,17.13,17.18,29800.0,11.9261,11.9679,11.9261,11.9609,29800.0
2005-03-08 11:30:00,17.18,17.23,17.17,17.23,36800.0,11.9609,11.9958,11.954,11.9958,36800.0
2005-03-08 11:35:00,17.23,17.28,17.18,17.27,34600.0,11.9958,12.0306,11.9609,12.0236,34600.0
2005-03-08 11:40:00,17.27,17.28,17.24,17.24,30800.0,12.0236,12.0306,12.0027,12.0027,30800.0
2005-03-08 11:45:00,17.24,17.25,17.24,17.24,54000.0,12.0027,12.0097,12.0027,12.0027,54000.0
2005-03-08 11:50:00,17.25,17.25,17.24,17.24,18600.0,12.0097,12.0097,12.0027,12.0027,18600.0
2005-03-08 11:55:00,17.23,17.25,17.2,17.25,11200.0,11.9958,12.0097,11.9749,12.0097,11200.0
2005-03-08 12:00:00,17.24,17.27,17.18,17.21,27000.0,12.0027,12.0236,11.9609,11.9818,27000.0
2005-03-08 12:05:00,17.21,17.26,17.2,17.22,30600.0,11.9818,12.0166,11.9749,11.9888,30600.0
2005-03-08 12:10:00,17.24,17.27,17.18,17.2,16000.0,12.0027,12.0236,11.9609,11.9749,16000.0
2005-03-08 12:15:00,17.2,17.2,17.2,17.2,3000.0,11.9749,11.9749,11.9749,11.9749,3000.0
2005-03-08 12:20:00,17.2,17.23,17.2,17.23,4600.0,11.9749,11.9958,11.9749,11.9958,4600.0
2005-03-08 12:25:00,17.24,17.25,17.24,17.25,4800.0,12.0027,12.0097,12.0027,12.0097,4800.0
2005-03-08 12:30:00,17.25,17.27,17.24,17.24,8800.0,12.0097,12.0236,12.0027,12.0027,8800.0
2005-03-08 12:35:00,17.24,17.25,17.2,17.24,27200.0,12.0027,12.0097,11.9749,12.0027,27200.0
2005-03-08 12:40:00,17.25,17.28,17.25,17.28,91200.0,12.0097,12.0306,12.0097,12.0306,91200.0
2005-03-08 12:45:00,17.28,17.29,17.28,17.29,28800.0,12.0306,12.0375,12.0306,12.0375,28800.0
2005-03-08 12:50:00,17.29,17.3,17.29,17.29,15200.0,12.0375,12.0445,12.0375,12.0375,15200.0
2005-03-08 12:55:00,17.29,17.3,17.28,17.28,3800.0,12.0375,12.0445,12.0306,12.0306,3800.0
2005-03-08 13:00:00,17.28,17.28,17.28,17.28,63000.0,12.0306,12.0306,12.0306,12.0306,63000.0
2005-03-08 13:05:00,17.28,17.29,17.27,17.28,31000.0,12.0306,12.0375,12.0236,12.0306,31000.0
2005-03-08 13:10:00,17.27,17.28,17.18,17.25,38800.0,12.0236,12.0306,11.9609,12.0097,38800.0
2005-03-08 13:15:00,17.25,17.26,17.18,17.25,70800.0,12.0097,12.0166,11.9609,12.0097,70800.0
2005-03-08 13:20:00,17.25,17.27,17.24,17.27,13000.0,12.0097,12.0236,12.0027,12.0236,13000.0
2005-03-08 13:25:00,17.27,17.27,17.25,17.27,14600.0,12.0236,12.0236,12.0097,12.0236,14600.0
2005-03-08 13:30:00,17.25,17.33,17.25,17.33,15600.0,12.0097,12.0654,12.0097,12.0654,15600.0
2005-03-08 13:35:00,17.3,17.33,17.3,17.33,17800.0,12.0445,12.0654,12.0445,12.0654,17800.0
2005-03-08 13:40:00,17.33,17.35,17.33,17.34,33800.0,12.0654,12.0793,12.0654,12.0723,33800.0
2005-03-08 13:45:00,17.34,17.35,17.32,17.35,35200.0,12.0723,12.0793,12.0584,12.0793,35200.0
2005-03-08 13:50:00,17.35,17.36,17.34,17.34,56200.0,12.0793,12.0863,12.0723,12.0723,56200.0
2005-03-08 13:55:00,17.34,17.37,17.34,17.37,8200.0,12.0723,12.0932,12.0723,12.0932,8200.0
2005-03-08 14:00:00,17.37,17.47,17.36,17.45,94200.0,12.0932,12.1628,12.0863,12.1489,94200.0
2005-03-08 14:05:00,17.5,17.64,17.45,17.52,70000.0,12.1837,12.2812,12.1489,12.1977,70000.0
2005-03-08 14:10:00,17.54,17.57,17.53,17.56,69400.0,12.2116,12.2325,12.2046,12.2255,69400.0
2005-03-08 14:15:00,17.55,17.55,17.46,17.47,16400.0,12.2185,12.2185,12.1559,12.1628,16400.0
2005-03-08 14:20:00,17.47,17.49,17.47,17.49,11400.0,12.1628,12.1768,12.1628,12.1768,11400.0
2005-03-08 14:25:00,17.49,17.49,17.47,17.48,8400.0,12.1768,12.1768,12.1628,12.1698,8400.0
2005-03-08 14:30:00,17.48,17.53,17.48,17.52,84000.0,12.1698,12.2046,12.1698,12.1977,84000.0
2005-03-08 14:35:00,17.52,17.53,17.5,17.53,28800.0,12.1977,12.2046,12.1837,12.2046,28800.0
2005-03-08 14:40:00,17.53,17.59,17.53,17.54,115600.0,12.2046,12.2464,12.2046,12.2116,115600.0
2005-03-08 14:45:00,17.54,17.54,17.5,17.53,40400.0,12.2116,12.2116,12.1837,12.2046,40400.0
2005-03-08 14:50:00,17.53,17.53,17.48,17.49,15600.0,12.2046,12.2046,12.1698,12.1768,15600.0
2005-03-08 14:55:00,17.49,17.5,17.48,17.49,18400.0,12.1768,12.1837,12.1698,12.1768,18400.0
2005-03-08 15:00:00,17.48,17.49,17.45,17.46,18400.0,12.1698,12.1768,12.1489,12.1559,18400.0
2005-03-08 15:05:00,17.45,17.45,17.35,17.44,46200.0,12.1489,12.1489,12.0793,12.142,46200.0
2005-03-08 15:10:00,17.44,17.46,17.43,17.45,27400.0,12.142,12.1559,12.135,12.1489,27400.0
2005-03-08 15:15:00,17.45,17.49,17.44,17.47,37200.0,12.1489,12.1768,12.142,12.1628,37200.0
2005-03-08 15:20:00,17.47,17.48,17.47,17.48,10000.0,12.1628,12.1698,12.1628,12.1698,10000.0
2005-03-08 15:25:00,17.48,17.6,17.47,17.56,111600.0,12.1698,12.2534,12.1628,12.2255,111600.0
2005-03-08 15:30:00,17.56,17.58,17.55,17.58,76800.0,12.2255,12.2394,12.2185,12.2394,76800.0
2005-03-08 15:35:00,17.58,17.6,17.57,17.6,79200.0,12.2394,12.2534,12.2325,12.2534,79200.0
2005-03-08 15:40:00,17.59,17.7,17.58,17.67,119000.0,12.2464,12.323,12.2394,12.3021,119000.0
2005-03-08 15:45:00,17.68,17.75,17.64,17.72,98200.0,12.3091,12.3578,12.2812,12.3369,98200.0
2005-03-08 15:50:00,17.72,17.79,17.68,17.79,78200.0,12.3369,12.3856,12.3091,12.3856,78200.0
2005-03-08 15:55:00,17.79,17.8,17.7,17.71,141800.0,12.3856,12.3926,12.323,12.3299,141800.0
2005-03-09 09:30:00,17.58,17.58,17.5,17.52,19800.0,12.2394,12.2394,12.1837,12.1977,19800.0
2005-03-09 09:35:00,17.58,17.59,17.52,17.59,1800.0,12.2394,12.2464,12.1977,12.2464,1800.0
2005-03-09 09:40:00,17.59,17.6,17.53,17.56,12400.0,12.2464,12.2534,12.2046,12.2255,12400.0
2005-03-09 09:45:00,17.56,17.56,17.52,17.56,7400.0,12.2255,12.2255,12.1977,12.2255,7400.0
2005-03-09 09:50:00,17.56,17.56,17.53,17.54,14600.0,12.2255,12.2255,12.2046,12.2116,14600.0
2005-03-09 09:55:00,17.54,17.54,17.54,17.54,9400.0,12.2116,12.2116,12.2116,12.2116,9400.0
2005-03-09 10:00:00,17.54,17.58,17.54,17.58,8600.0,12.2116,12.2394,12.2116,12.2394,8600.0
2005-03-09 10:05:00,17.58,17.58,17.56,17.57,12400.0,12.2394,12.2394,12.2255,12.2325,12400.0
2005-03-09 10:10:00,17.55,17.57,17.54,17.57,14000.0,12.2185,12.2325,12.2116,12.2325,14000.0
2005-03-09 10:15:00,17.57,17.58,17.56,17.58,11200.0,12.2325,12.2394,12.2255,12.2394,11200.0
2005-03-09 10:20:00,17.58,17.59,17.58,17.59,6200.0,12.2394,12.2464,12.2394,12.2464,6200.0
2005-03-09 10:25:00,17.59,17.68,17.59,17.67,31000.0,12.2464,12.3091,12.2464,12.3021,31000.0
2005-03-09 10:30:00,17.68,17.73,17.67,17.72,10800.0,12.3091,12.3439,12.3021,12.3369,10800.0
2005-03-09 10:35:00,17.72,17.83,17.72,17.82,39800.0,12.3369,12.4135,12.3369,12.4065,39800.0
2005-03-09 10:40:00,17.82,17.88,17.81,17.85,50800.0,12.4065,12.4483,12.3996,12.4274,50800.0
2005-03-09 10:45:00,17.85,17.9,17.85,17.9,42000.0,12.4274,12.4622,12.4274,12.4622,42000.0
2005-03-09 10:50:00,17.9,17.93,17.88,17.9,35200.0,12.4622,12.4831,12.4483,12.4622,35200.0
2005-03-09 10:55:00,17.93,17.93,17.86,17.86,11800.0,12.4831,12.4831,12.4344,12.4344,11800.0
2005-03-09 11:00:00,17.86,17.86,17.83,17.84,33600.0,12.4344,12.4344,12.4135,12.4204,33600.0
2005-03-09 11:05:00,17.84,17.84,17.81,17.82,65800.0,12.4204,12.4204,12.3996,12.4065,65800.0
2005-03-09 11:10:00,17.83,17.84,17.83,17.84,21600.0,12.4135,12.4204,12.4135,12.4204,21600.0
2005-03-09 11:15:00,17.83,17.84,17.8,17.84,3000.0,12.4135,12.4204,12.3926,12.4204,3000.0
2005-03-09 11:20:00,17.84,17.85,17.84,17.85,7000.0,12.4204,12.4274,12.4204,12.4274,7000.0
2005-03-09 11:25:00,17.85,17.86,17.85,17.86,11200.0,12.4274,12.4344,12.4274,12.4344,11200.0
2005-03-09 11:30:00,17.86,17.86,17.85,17.86,2800.0,12.4344,12.4344,12.4274,12.4344,2800.0
2005-03-09 11:35:00,17.85,17.86,17.85,17.86,4600.0,12.4274,12.4344,12.4274,12.4344,4600.0
2005-03-09 11:40:00,17.86,17.88,17.86,17.88,31400.0,12.4344,12.4483,12.4344,12.4483,31400.0
2005-03-09 11:45:00,17.88,17.88,17.87,17.88,11000.0,12.4483,12.4483,12.4413,12.4483,11000.0
2005-03-09 11:50:00,17.88,17.88,17.8,17.8,15600.0,12.4483,12.4483,12.3926,12.3926,15600.0
2005-03-09 11:55:00,17.79,17.81,17.77,17.81,15400.0,12.3856,12.3996,12.3717,12.3996,15400.0
2005-03-09 12:00:00,17.79,17.79,17.67,17.71,22000.0,12.3856,12.3856,12.3021,12.3299,22000.0
2005-03-09 12:05:00,17.71,17.74,17.71,17.73,11000.0,12.3299,12.3508,12.3299,12.3439,11000.0
2005-03-09 12:10:00,17.73,17.74,17.72,17.74,2400.0,12.3439,12.3508,12.3369,12.3508,2400.0
2005-03-09 12:15:00,17.75,17.75,17.71,17.74,11200.0,12.3578,12.3578,12.3299,12.3508,11200.0
2005-03-09 12:20:00,17.75,17.75,17.74,17.74,7800.0,12.3578,12.3578,12.3508,12.3508,7800.0
2005-03-09 12:25:00,17.74,17.74,17.74,17.74,5000.0,12.3508,12.3508,12.3508,12.3508,5000.0
2005-03-09 12:30:00,17.74,17.77,17.64,17.7,40200.0,12.3508,12.3717,12.2812,12.323,40200.0
2005-03-09 12:35:00,17.7,17.73,17.7,17.71,20600.0,12.323,12.3439,12.323,12.3299,20600.0
2005-03-09 12:40:00,17.71,17.72,17.71,17.72,4600.0,12.3299,12.3369,12.3299,12.3369,4600.0
2005-03-09 12:45:00,17.72,17.74,17.65,17.65,16400.0,12.3369,12.3508,12.2882,12.2882,16400.0
2005-03-09 12:50:00,17.73,17.74,17.71,17.73,20000.0,12.3439,12.3508,12.3299,12.3439,20000.0
2005-03-09 12:55:00,17.73,17.74,17.68,17.7,16400.0,12.3439,12.3508,12.3091,12.323,16400.0
2005-03-09 13:00:00,17.72,17.74,17.72,17.74,14400.0,12.3369,12.3508,12.3369,12.3508,14400.0
2005-03-09 13:05:00,17.74,17.8,17.73,17.8,18400.0,12.3508,12.3926,12.3439,12.3926,18400.0
2005-03-09 13:10:00,17.81,17.82,17.79,17.79,9200.0,12.3996,12.4065,12.3856,12.3856,9200.0
2005-03-09 13:15:00,17.79,17.79,17.77,17.77,7600.0,12.3856,12.3856,12.3717,12.3717,7600.0
2005-03-09 13:20:00,17.77,17.79,17.77,17.77,10800.0,12.3717,12.3856,12.3717,12.3717,10800.0
2005-03-09 13:25:00,17.76,17.78,17.75,17.78,10800.0,12.3648,12.3787,12.3578,12.3787,10800.0
2005-03-09 13:30:00,17.79,17.82,17.79,17.81,6000.0,12.3856,12.4065,12.3856,12.3996,6000.0
2005-03-09 13:35:00,17.81,17.81,17.8,17.81,5200.0,12.3996,12.3996,12.3926,12.3996,5200.0
2005-03-09 13:40:00,17.81,17.81,17.79,17.8,7800.0,12.3996,12.3996,12.3856,12.3926,7800.0
2005-03-09 13:45:00,17.81,17.81,17.8,17.81,10600.0,12.3996,12.3996,12.3926,12.3996,10600.0
2005-03-09 13:50:00,17.81,17.81,17.81,17.81,12400.0,12.3996,12.3996,12.3996,12.3996,12400.0
2005-03-09 13:55:00,17.81,17.88,17.81,17.88,37200.0,12.3996,12.4483,12.3996,12.4483,37200.0
2005-03-09 14:00:00,17.88,17.93,17.83,17.88,24200.0,12.4483,12.4831,12.4135,12.4483,24200.0
2005-03-09 14:05:00,17.88,17.88,17.84,17.86,10800.0,12.4483,12.4483,12.4204,12.4344,10800.0
2005-03-09 14:10:00,17.86,17.87,17.85,17.85,5400.0,12.4344,12.4413,12.4274,12.4274,5400.0
2005-03-09 14:15:00,17.85,17.86,17.85,17.86,11400.0,12.4274,12.4344,12.4274,12.4344,11400.0
2005-03-09 14:20:00,17.84,17.84,17.83,17.83,16600.0,12.4204,12.4204,12.4135,12.4135,16600.0
2005-03-09 14:25:00,17.83,17.85,17.79,17.85,7800.0,12.4135,12.4274,12.3856,12.4274,7800.0
2005-03-09 14:30:00,17.85,17.85,17.84,17.84,11200.0,12.4274,12.4274,12.4204,12.4204,11200.0
2005-03-09 14:35:00,17.84,17.85,17.82,17.83,6200.0,12.4204,12.4274,12.4065,12.4135,6200.0
2005-03-09 14:40:00,17.83,17.86,17.83,17.85,8600.0,12.4135,12.4344,12.4135,12.4274,8600.0
2005-03-09 14:45:00,17.85,17.86,17.79,17.81,13800.0,12.4274,12.4344,12.3856,12.3996,13800.0
2005-03-09 14:50:00,17.81,17.82,17.81,17.82,5400.0,12.3996,12.4065,12.3996,12.4065,5400.0
2005-03-09 14:55:00,17.79,17.8,17.79,17.8,5800.0,12.3856,12.3926,12.3856,12.3926,5800.0
2005-03-09 15:00:00,17.8,17.8,17.75,17.77,10000.0,12.3926,12.3926,12.3578,12.3717,10000.0
2005-03-09 15:05:00,17.77,17.78,17.75,17.75,25000.0,12.3717,12.3787,12.3578,12.3578,25000.0
2005-03-09 15:10:00,17.74,17.75,17.71,17.72,28800.0,12.3508,12.3578,12.3299,12.3369,28800.0
2005-03-09 15:15:00,17.71,17.75,17.68,17.74,10000.0,12.3299,12.3578,12.3091,12.3508,10000.0
2005-03-09 15:20:00,17.74,17.75,17.74,17.75,7400.0,12.3508,12.3578,12.3508,12.3578,7400.0
2005-03-09 15:25:00,17.76,17.77,17.7,17.75,24600.0,12.3648,12.3717,12.323,12.3578,24600.0
2005-03-09 15:30:00,17.75,17.82,17.75,17.8,18800.0,12.3578,12.4065,12.3578,12.3926,18800.0
2005-03-09 15:35:00,17.79,17.82,17.79,17.81,31800.0,12.3856,12.4065,12.3856,12.3996,31800.0
2005-03-09 15:40:00,17.81,17.81,17.77,17.78,13800.0,12.3996,12.3996,12.3717,12.3787,13800.0
2005-03-09 15:45:00,17.8,17.8,17.75,17.77,25200.0,12.3926,12.3926,12.3578,12.3717,25200.0
2005-03-09 15:50:00,17.77,17.81,17.75,17.79,27600.0,12.3717,12.3996,12.3578,12.3856,27600.0
2005-03-09 15:55:00,17.79,17.88,17.78,17.83,55400.0,12.3856,12.4483,12.3787,12.4135,55400.0
2005-03-10 09:30:00,17.8,17.8,17.77,17.77,14600.0,12.3926,12.3926,12.3717,12.3717,14600.0
2005-03-10 09:35:00,17.79,17.88,17.79,17.86,10000.0,12.3856,12.4483,12.3856,12.4344,10000.0
2005-03-10 09:40:00,17.86,17.86,17.8,17.8,25400.0,12.4344,12.4344,12.3926,12.3926,25400.0
2005-03-10 09:45:00,17.81,17.86,17.81,17.83,10800.0,12.3996,12.4344,12.3996,12.4135,10800.0
2005-03-10 09:50:00,17.83,17.86,17.8,17.86,15000.0,12.4135,12.4344,12.3926,12.4344,15000.0
2005-03-10 09:55:00,17.86,17.88,17.86,17.88,6000.0,12.4344,12.4483,12.4344,12.4483,6000.0
2005-03-10 10:00:00,17.88,17.9,17.86,17.86,15600.0,12.4483,12.4622,12.4344,12.4344,15600.0
2005-03-10 10:05:00,17.86,17.88,17.83,17.86,19000.0,12.4344,12.4483,12.4135,12.4344,19000.0
2005-03-10 10:10:00,17.86,17.86,17.82,17.86,17400.0,12.4344,12.4344,12.4065,12.4344,17400.0
2005-03-10 10:15:00,17.86,17.88,17.86,17.87,7000.0,12.4344,12.4483,12.4344,12.4413,7000.0
2005-03-10 10:20:00,17.87,17.87,17.85,17.86,6600.0,12.4413,12.4413,12.4274,12.4344,6600.0
2005-03-10 10:25:00,17.85,17.86,17.85,17.86,13600.0,12.4274,12.4344,12.4274,12.4344,13600.0
2005-03-10 10:30:00,17.85,17.86,17.85,17.86,3400.0,12.4274,12.4344,12.4274,12.4344,3400.0
2005-03-10 10:35:00,17.86,17.86,17.85,17.86,7800.0,12.4344,12.4344,12.4274,12.4344,7800.0
2005-03-10 10:40:00,17.86,17.86,17.85,17.85,13200.0,12.4344,12.4344,12.4274,12.4274,13200.0
2005-03-10 10:45:00,17.86,17.86,17.85,17.85,3200.0,12.4344,12.4344,12.4274,12.4274,3200.0
2005-03-10 10:50:00,17.85,17.87,17.85,17.85,4400.0,12.4274,12.4413,12.4274,12.4274,4400.0
2005-03-10 10:55:00,17.85,17.86,17.82,17.82,5000.0,12.4274,12.4344,12.4065,12.4065,5000.0
2005-03-10 11:00:00,17.82,17.84,17.81,17.84,8800.0,12.4065,12.4204,12.3996,12.4204,8800.0
2005-03-10 11:05:00,17.84,17.84,17.82,17.82,11400.0,12.4204,12.4204,12.4065,12.4065,11400.0
2005-03-10 11:10:00,17.83,17.85,17.82,17.82,11600.0,12.4135,12.4274,12.4065,12.4065,11600.0
2005-03-10 11:15:00,17.82,17.9,17.82,17.84,34600.0,12.4065,12.4622,12.4065,12.4204,34600.0
2005-03-10 11:20:00,17.84,17.85,17.84,17.85,17800.0,12.4204,12.4274,12.4204,12.4274,17800.0
2005-03-10 11:25:00,17.85,17.87,17.84,17.84,9400.0,12.4274,12.4413,12.4204,12.4204,9400.0
2005-03-10 11:30:00,17.84,17.86,17.82,17.83,11200.0,12.4204,12.4344,12.4065,12.4135,11200.0
2005-03-10 11:35:00,17.83,17.84,17.83,17.84,7200.0,12.4135,12.4204,12.4135,12.4204,7200.0
2005-03-10 11:40:00,17.84,17.85,17.84,17.85,8400.0,12.4204,12.4274,12.4204,12.4274,8400.0
2005-03-10 11:45:00,17.85,17.85,17.85,17.85,10000.0,12.4274,12.4274,12.4274,12.4274,10000.0
2005-03-10 11:50:00,17.85,17.85,17.85,17.85,5400.0,12.4274,12.4274,12.4274,12.4274,5400.0
2005-03-10 11:55:00,17.84,17.85,17.82,17.83,4800.0,12.4204,12.4274,12.4065,12.4135,4800.0
2005-03-10 12:00:00,17.84,17.85,17.84,17.85,3600.0,12.4204,12.4274,12.4204,12.4274,3600.0
2005-03-10 12:05:00,17.85,17.85,17.85,17.85,2400.0,12.4274,12.4274,12.4274,12.4274,2400.0
2005-03-10 12:10:00,17.85,17.85,17.85,17.85,6200.0,12.4274,12.4274,12.4274,12.4274,6200.0
2005-03-10 12:15:00,17.85,17.85,17.81,17.81,15600.0,12.4274,12.4274,12.3996,12.3996,15600.0
2005-03-10 12:20:00,17.81,17.81,17.81,17.81,18400.0,12.3996,12.3996,12.3996,12.3996,18400.0
2005-03-10 12:25:00,17.8,17.82,17.8,17.82,3000.0,12.3926,12.4065,12.3926,12.4065,3000.0
2005-03-10 12:30:00,17.83,17.85,17.83,17.85,6200.0,12.4135,12.4274,12.4135,12.4274,6200.0
2005-03-10 12:35:00,17.85,17.85,17.85,17.85,4000.0,12.4274,12.4274,12.4274,12.4274,4000.0
2005-03-10 12:40:00,17.85,17.85,17.84,17.85,6600.0,12.4274,12.4274,12.4204,12.4274,6600.0
2005-03-10 12:45:00,17.85,17.85,17.84,17.85,3800.0,12.4274,12.4274,12.4204,12.4274,3800.0
2005-03-10 12:50:00,17.85,17.86,17.85,17.85,3400.0,12.4274,12.4344,12.4274,12.4274,3400.0
2005-03-10 12:55:00,17.86,17.87,17.85,17.86,9400.0,12.4344,12.4413,12.4274,12.4344,9400.0
2005-03-10 13:00:00,17.86,17.88,17.86,17.88,16400.0,12.4344,12.4483,12.4344,12.4483,16400.0
2005-03-10 13:05:00,17.87,17.87,17.85,17.86,6400.0,12.4413,12.4413,12.4274,12.4344,6400.0
2005-03-10 13:10:00,17.86,17.87,17.86,17.87,3800.0,12.4344,12.4413,12.4344,12.4413,3800.0
2005-03-10 13:15:00,17.86,17.87,17.86,17.86,1000.0,12.4344,12.4413,12.4344,12.4344,1000.0
2005-03-10 13:20:00,17.86,17.87,17.86,17.86,6000.0,12.4344,12.4413,12.4344,12.4344,6000.0
2005-03-10 13:25:00,17.87,17.88,17.87,17.88,5800.0,12.4413,12.4483,12.4413,12.4483,5800.0
2005-03-10 13:30:00,17.88,17.9,17.86,17.9,7800.0,12.4483,12.4622,12.4344,12.4622,7800.0
2005-03-10 13:35:00,17.91,17.93,17.9,17.93,24600.0,12.4692,12.4831,12.4622,12.4831,24600.0
2005-03-10 13:40:00,17.93,17.93,17.81,17.86,31800.0,12.4831,12.4831,12.3996,12.4344,31800.0
2005-03-10 13:45:00,17.87,17.92,17.86,17.92,12200.0,12.4413,12.4761,12.4344,12.4761,12200.0
2005-03-10 13:50:00,17.92,17.93,17.9,17.9,17600.0,12.4761,12.4831,12.4622,12.4622,17600.0
2005-03-10 13:55:00,17.9,17.93,17.9,17.93,12800.0,12.4622,12.4831,12.4622,12.4831,12800.0
2005-03-10 14:00:00,17.93,17.93,17.91,17.91,6000.0,12.4831,12.4831,12.4692,12.4692,6000.0
2005-03-10 14:05:00,17.89,17.91,17.89,17.91,2400.0,12.4553,12.4692,12.4553,12.4692,2400.0
2005-03-10 14:10:00,17.92,17.93,17.91,17.93,6400.0,12.4761,12.4831,12.4692,12.4831,6400.0
2005-03-10 14:15:00,17.93,17.96,17.93,17.96,12000.0,12.4831,12.504,12.4831,12.504,12000.0
2005-03-10 14:20:00,17.96,17.96,17.93,17.93,11000.0,12.504,12.504,12.4831,12.4831,11000.0
2005-03-10 14:25:00,17.93,17.95,17.93,17.93,9400.0,12.4831,12.497,12.4831,12.4831,9400.0
2005-03-10 14:30:00,17.94,17.96,17.94,17.95,10800.0,12.4901,12.504,12.4901,12.497,10800.0
2005-03-10 14:35:00,17.93,17.94,17.93,17.94,1600.0,12.4831,12.4901,12.4831,12.4901,1600.0
2005-03-10 14:40:00,17.94,17.96,17.94,17.96,2800.0,12.4901,12.504,12.4901,12.504,2800.0
2005-03-10 14:45:00,17.96,18.0,17.96,17.99,9800.0,12.504,12.5318,12.504,12.5249,9800.0
2005-03-10 14:50:00,18.0,18.03,18.0,18.03,50400.0,12.5318,12.5527,12.5318,12.5527,50400.0
2005-03-10 14:55:00,18.03,18.03,18.03,18.03,15400.0,12.5527,12.5527,12.5527,12.5527,15400.0
2005-03-10 15:00:00,18.03,18.03,18.03,18.03,23200.0,12.5527,12.5527,12.5527,12.5527,23200.0
2005-03-10 15:05:00,18.03,18.03,17.96,17.98,33400.0,12.5527,12.5527,12.504,12.5179,33400.0
2005-03-10 15:10:00,17.98,18.0,17.97,18.0,20200.0,12.5179,12.5318,12.511,12.5318,20200.0
2005-03-10 15:15:00,18.0,18.0,17.97,18.0,27800.0,12.5318,12.5318,12.511,12.5318,27800.0
2005-03-10 15:20:00,18.0,18.0,17.96,17.99,19800.0,12.5318,12.5318,12.504,12.5249,19800.0
2005-03-10 15:25:00,17.99,18.0,17.99,18.0,18800.0,12.5249,12.5318,12.5249,12.5318,18800.0
2005-03-10 15:30:00,18.0,18.02,18.0,18.02,20200.0,12.5318,12.5458,12.5318,12.5458,20200.0
2005-03-10 15:35:00,18.02,18.02,18.0,18.01,17000.0,12.5458,12.5458,12.5318,12.5388,17000.0
2005-03-10 15:40:00,18.01,18.02,18.0,18.02,14200.0,12.5388,12.5458,12.5318,12.5458,14200.0
2005-03-10 15:45:00,18.02,18.02,17.96,17.97,20600.0,12.5458,12.5458,12.504,12.511,20600.0
2005-03-10 15:50:00,17.97,17.98,17.97,17.98,12200.0,12.511,12.5179,12.511,12.5179,12200.0
2005-03-10 15:55:00,17.98,17.99,17.98,17.99,12800.0,12.5179,12.5249,12.5179,12.5249,12800.0
2005-03-11 09:30:00,17.93,17.93,17.9,17.9,14200.0,12.4831,12.4831,12.4622,12.4622,14200.0
2005-03-11 09:35:00,17.9,17.9,17.8,17.81,12600.0,12.4622,12.4622,12.3926,12.3996,12600.0
2005-03-11 09:40:00,17.8,17.8,16.34,17.75,21200.0,12.3926,12.3926,11.3761,12.3578,21200.0
2005-03-11 09:45:00,17.75,17.96,17.75,17.96,17000.0,12.3578,12.504,12.3578,12.504,17000.0
2005-03-11 09:50:00,17.89,17.99,17.89,17.99,8200.0,12.4553,12.5249,12.4553,12.5249,8200.0
2005-03-11 09:55:00,17.99,18.04,17.99,18.04,3800.0,12.5249,12.5597,12.5249,12.5597,3800.0
2005-03-11 10:00:00,18.02,18.06,17.94,18.05,50200.0,12.5458,12.5736,12.4901,12.5667,50200.0
2005-03-11 10:05:00,18.05,18.13,18.02,18.03,20600.0,12.5667,12.6223,12.5458,12.5527,20600.0
2005-03-11 10:10:00,18.04,18.04,18.0,18.03,16800.0,12.5597,12.5597,12.5318,12.5527,16800.0
2005-03-11 10:15:00,18.02,18.03,17.98,18.03,10400.0,12.5458,12.5527,12.5179,12.5527,10400.0
2005-03-11 10:20:00,18.03,18.05,18.03,18.05,7400.0,12.5527,12.5667,12.5527,12.5667,7400.0
2005-03-11 10:25:00,18.05,18.06,18.05,18.05,4200.0,12.5667,12.5736,12.5667,12.5667,4200.0
2005-03-11 10:30:00,18.08,18.09,17.98,17.98,8000.0,12.5875,12.5945,12.5179,12.5179,8000.0
2005-03-11 10:35:00,17.97,17.98,17.95,17.98,5800.0,12.511,12.5179,12.497,12.5179,5800.0
2005-03-11 10:40:00,18.0,18.02,17.98,18.0,3400.0,12.5318,12.5458,12.5179,12.5318,3400.0
2005-03-11 10:45:00,18.0,18.04,17.94,18.0,22600.0,12.5318,12.5597,12.4901,12.5318,22600.0
2005-03-11 10:50:00,18.0,18.0,17.97,17.99,14600.0,12.5318,12.5318,12.511,12.5249,14600.0
2005-03-11 10:55:00,17.99,17.99,17.98,17.99,8400.0,12.5249,12.5249,12.5179,12.5249,8400.0
2005-03-11 11:00:00,17.98,17.98,17.93,17.97,33600.0,12.5179,12.5179,12.4831,12.511,33600.0
2005-03-11 11:05:00,17.97,18.0,17.97,18.0,18600.0,12.511,12.5318,12.511,12.5318,18600.0
2005-03-11 11:10:00,18.01,18.02,18.0,18.01,7600.0,12.5388,12.5458,12.5318,12.5388,7600.0
2005-03-11 11:15:00,18.01,18.03,18.0,18.03,6400.0,12.5388,12.5527,12.5318,12.5527,6400.0
2005-03-11 11:20:00,18.02,18.03,18.02,18.03,3200.0,12.5458,12.5527,12.5458,12.5527,3200.0
2005-03-11 11:25:00,18.03,18.03,18.02,18.03,12400.0,12.5527,12.5527,12.5458,12.5527,12400.0
2005-03-11 11:30:00,18.03,18.03,17.99,18.03,5400.0,12.5527,12.5527,12.5249,12.5527,5400.0
2005-03-11 11:35:00,18.04,18.04,18.0,18.04,6200.0,12.5597,12.5597,12.5318,12.5597,6200.0
2005-03-11 11:40:00,18.03,18.07,18.03,18.06,5600.0,12.5527,12.5806,12.5527,12.5736,5600.0
2005-03-11 11:45:00,18.06,18.06,18.02,18.05,12800.0,12.5736,12.5736,12.5458,12.5667,12800.0
2005-03-11 11:50:00,18.05,18.05,18.05,18.05,4800.0,12.5667,12.5667,12.5667,12.5667,4800.0
2005-03-11 11:55:00,18.05,18.05,18.0,18.05,7000.0,12.5667,12.5667,12.5318,12.5667,7000.0
2005-03-11 12:00:00,18.05,18.06,18.05,18.05,8000.0,12.5667,12.5736,12.5667,12.5667,8000.0
2005-03-11 12:05:00,18.05,18.06,18.05,18.06,2600.0,12.5667,12.5736,12.5667,12.5736,2600.0
2005-03-11 12:10:00,18.06,18.06,18.06,18.06,1600.0,12.5736,12.5736,12.5736,12.5736,1600.0
2005-03-11 12:15:00,18.06,18.07,18.06,18.06,6600.0,12.5736,12.5806,12.5736,12.5736,6600.0
2005-03-11 12:20:00,18.07,18.07,18.06,18.07,4600.0,12.5806,12.5806,12.5736,12.5806,4600.0
2005-03-11 12:25:00,18.07,18.07,18.05,18.07,6200.0,12.5806,12.5806,12.5667,12.5806,6200.0
2005-03-11 12:30:00,18.06,18.1,18.04,18.09,23400.0,12.5736,12.6015,12.5597,12.5945,23400.0
2005-03-11 12:35:00,18.09,18.09,17.95,18.02,38000.0,12.5945,12.5945,12.497,12.5458,38000.0
2005-03-11 12:40:00,18.02,18.05,18.0,18.0,11200.0,12.5458,12.5667,12.5318,12.5318,11200.0
2005-03-11 12:45:00,18.02,18.04,18.0,18.04,10000.0,12.5458,12.5597,12.5318,12.5597,10000.0
2005-03-11 12:50:00,18.04,18.06,18.04,18.06,7800.0,12.5597,12.5736,12.5597,12.5736,7800.0
2005-03-11 12:55:00,18.06,18.06,18.02,18.02,10400.0,12.5736,12.5736,12.5458,12.5458,10400.0
2005-03-11 13:00:00,18.02,18.06,18.02,18.03,9200.0,12.5458,12.5736,12.5458,12.5527,9200.0
2005-03-11 13:05:00,18.02,18.04,18.02,18.04,9800.0,12.5458,12.5597,12.5458,12.5597,9800.0
2005-03-11 13:10:00,18.04,18.07,18.04,18.06,2600.0,12.5597,12.5806,12.5597,12.5736,2600.0
2005-03-11 13:15:00,18.06,18.08,18.06,18.06,6400.0,12.5736,12.5875,12.5736,12.5736,6400.0
2005-03-11 13:20:00,18.06,18.08,18.06,18.07,7400.0,12.5736,12.5875,12.5736,12.5806,7400.0
2005-03-11 13:25:00,18.06,18.07,18.04,18.06,3600.0,12.5736,12.5806,12.5597,12.5736,3600.0
2005-03-11 13:30:00,18.06,18.08,18.06,18.08,1800.0,12.5736,12.5875,12.5736,12.5875,1800.0
2005-03-11 13:35:00,18.08,18.1,18.08,18.1,6800.0,12.5875,12.6015,12.5875,12.6015,6800.0
2005-03-11 13:40:00,18.09,18.09,18.07,18.08,7400.0,12.5945,12.5945,12.5806,12.5875,7400.0
2005-03-11 13:45:00,18.07,18.07,18.04,18.05,10200.0,12.5806,12.5806,12.5597,12.5667,10200.0
2005-03-11 13:50:00,18.05,18.07,18.03,18.06,13000.0,12.5667,12.5806,12.5527,12.5736,13000.0
2005-03-11 13:55:00,18.07,18.07,18.06,18.06,1200.0,12.5806,12.5806,12.5736,12.5736,1200.0
2005-03-11 14:00:00,18.07,18.08,18.07,18.08,12800.0,12.5806,12.5875,12.5806,12.5875,12800.0
2005-03-11 14:05:00,18.07,18.11,18.07,18.11,11000.0,12.5806,12.6084,12.5806,12.6084,11000.0
2005-03-11 14:10:00,18.1,18.1,18.1,18.1,5600.0,12.6015,12.6015,12.6015,12.6015,5600.0
2005-03-11 14:15:00,18.1,18.1,18.09,18.1,10400.0,12.6015,12.6015,12.5945,12.6015,10400.0
2005-03-11 14:20:00,18.1,18.1,18.1,18.1,8000.0,12.6015,12.6015,12.6015,12.6015,8000.0
2005-03-11 14:25:00,18.1,18.1,18.1,18.1,8200.0,12.6015,12.6015,12.6015,12.6015,8200.0
2005-03-11 14:30:00,18.1,18.1,18.08,18.08,13000.0,12.6015,12.6015,12.5875,12.5875,13000.0
2005-03-11 14:35:00,18.09,18.09,18.08,18.09,9800.0,12.5945,12.5945,12.5875,12.5945,9800.0
2005-03-11 14:40:00,18.09,18.09,18.03,18.03,11800.0,12.5945,12.5945,12.5527,12.5527,11800.0
2005-03-11 14:45:00,18.06,18.08,18.06,18.07,5200.0,12.5736,12.5875,12.5736,12.5806,5200.0
2005-03-11 14:50:00,18.05,18.06,18.05,18.06,4200.0,12.5667,12.5736,12.5667,12.5736,4200.0
2005-03-11 14:55:00,18.06,18.06,18.04,18.06,3800.0,12.5736,12.5736,12.5597,12.5736,3800.0
2005-03-11 15:00:00,18.08,18.08,17.9,17.97,14600.0,12.5875,12.5875,12.4622,12.511,14600.0
2005-03-11 15:05:00,17.97,17.97,17.96,17.97,15400.0,12.511,12.511,12.504,12.511,15400.0
2005-03-11 15:10:00,17.99,18.05,17.99,18.04,6600.0,12.5249,12.5667,12.5249,12.5597,6600.0
2005-03-11 15:15:00,18.04,18.05,18.02,18.02,3000.0,12.5597,12.5667,12.5458,12.5458,3000.0
2005-03-11 15:20:00,18.0,18.02,17.98,18.02,13200.0,12.5318,12.5458,12.5179,12.5458,13200.0
2005-03-11 15:25:00,18.03,18.05,18.03,18.05,15000.0,12.5527,12.5667,12.5527,12.5667,15000.0
2005-03-11 15:30:00,18.07,18.07,18.04,18.05,7600.0,12.5806,12.5806,12.5597,12.5667,7600.0
2005-03-11 15:35:00,18.06,18.11,18.06,18.11,16400.0,12.5736,12.6084,12.5736,12.6084,16400.0
2005-03-11 15:40:00,18.11,18.2,18.11,18.15,121000.0,12.6084,12.6711,12.6084,12.6363,121000.0
2005-03-11 15:45:00,18.13,18.13,18.07,18.1,3400.0,12.6223,12.6223,12.5806,12.6015,3400.0
2005-03-11 15:50:00,18.09,18.1,18.08,18.1,19800.0,12.5945,12.6015,12.5875,12.6015,19800.0
2005-03-11 15:55:00,18.09,18.17,18.09,18.17,16000.0,12.5945,12.6502,12.5945,12.6502,16000.0
2005-03-14 09:30:00,18.11,18.11,18.11,18.11,8600.0,12.6084,12.6084,12.6084,12.6084,8600.0
2005-03-14 09:35:00,18.11,18.13,18.11,18.11,9600.0,12.6084,12.6223,12.6084,12.6084,9600.0
2005-03-14 09:40:00,18.11,18.15,18.04,18.15,11400.0,12.6084,12.6363,12.5597,12.6363,11400.0
2005-03-14 09:45:00,18.15,18.16,18.14,18.14,2600.0,12.6363,12.6432,12.6293,12.6293,2600.0
2005-03-14 09:50:00,18.1,18.1,18.1,18.1,1000.0,12.6015,12.6015,12.6015,12.6015,1000.0
2005-03-14 09:55:00,18.09,18.09,17.96,17.96,9600.0,12.5945,12.5945,12.504,12.504,9600.0
2005-03-14 10:00:00,17.97,18.0,17.97,18.0,22800.0,12.511,12.5318,12.511,12.5318,22800.0
2005-03-14 10:05:00,18.0,18.03,17.98,17.98,30200.0,12.5318,12.5527,12.5179,12.5179,30200.0
2005-03-14 10:10:00,17.98,18.0,17.93,17.93,12400.0,12.5179,12.5318,12.4831,12.4831,12400.0
2005-03-14 10:15:00,17.95,17.95,17.9,17.92,19600.0,12.497,12.497,12.4622,12.4761,19600.0
2005-03-14 10:20:00,17.92,17.95,17.9,17.9,6400.0,12.4761,12.497,12.4622,12.4622,6400.0
2005-03-14 10:25:00,17.9,17.91,17.9,17.9,1600.0,12.4622,12.4692,12.4622,12.4622,1600.0
2005-03-14 10:30:00,17.9,17.96,17.9,17.91,10200.0,12.4622,12.504,12.4622,12.4692,10200.0
2005-03-14 10:35:00,17.9,17.93,17.9,17.93,3600.0,12.4622,12.4831,12.4622,12.4831,3600.0
2005-03-14 10:40:00,17.92,17.93,17.92,17.92,4400.0,12.4761,12.4831,12.4761,12.4761,4400.0
2005-03-14 10:45:00,17.91,17.92,17.9,17.92,8600.0,12.4692,12.4761,12.4622,12.4761,8600.0
2005-03-14 10:50:00,17.92,17.92,17.91,17.91,3200.0,12.4761,12.4761,12.4692,12.4692,3200.0
2005-03-14 10:55:00,17.91,17.98,17.9,17.93,9000.0,12.4692,12.5179,12.4622,12.4831,9000.0
2005-03-14 11:00:00,17.95,17.98,17.95,17.97,5200.0,12.497,12.5179,12.497,12.511,5200.0
2005-03-14 11:05:00,17.97,17.97,17.95,17.95,4200.0,12.511,12.511,12.497,12.497,4200.0
2005-03-14 11:10:00,17.94,17.95,17.93,17.93,2800.0,12.4901,12.497,12.4831,12.4831,2800.0
2005-03-14 11:15:00,17.9,17.92,17.86,17.86,14200.0,12.4622,12.4761,12.4344,12.4344,14200.0
2005-03-14 11:20:00,17.86,17.88,17.86,17.88,1400.0,12.4344,12.4483,12.4344,12.4483,1400.0
2005-03-14 11:25:00,17.86,17.87,17.86,17.87,1200.0,12.4344,12.4413,12.4344,12.4413,1200.0
2005-03-14 11:30:00,17.87,17.87,17.84,17.84,2200.0,12.4413,12.4413,12.4204,12.4204,2200.0
2005-03-14 11:35:00,17.85,17.85,17.79,17.82,9000.0,12.4274,12.4274,12.3856,12.4065,9000.0
2005-03-14 11:40:00,17.82,17.86,17.82,17.85,4200.0,12.4065,12.4344,12.4065,12.4274,4200.0
2005-03-14 11:45:00,17.84,17.85,17.8,17.81,9600.0,12.4204,12.4274,12.3926,12.3996,9600.0
2005-03-14 11:50:00,17.81,17.81,17.8,17.81,22600.0,12.3996,12.3996,12.3926,12.3996,22600.0
2005-03-14 11:55:00,17.82,17.83,17.8,17.81,8600.0,12.4065,12.4135,12.3926,12.3996,8600.0
2005-03-14 12:00:00,17.81,17.81,17.8,17.8,1600.0,12.3996,12.3996,12.3926,12.3926,1600.0
2005-03-14 12:05:00,17.8,17.82,17.8,17.81,17200.0,12.3926,12.4065,12.3926,12.3996,17200.0
2005-03-14 12:10:00,17.81,17.83,17.81,17.83,5400.0,12.3996,12.4135,12.3996,12.4135,5400.0
2005-03-14 12:15:00,17.83,17.84,17.83,17.84,2800.0,12.4135,12.4204,12.4135,12.4204,2800.0
2005-03-14 12:20:00,17.84,17.87,17.83,17.86,6400.0,12.4204,12.4413,12.4135,12.4344,6400.0
2005-03-14 12:25:00,17.86,17.88,17.86,17.86,3400.0,12.4344,12.4483,12.4344,12.4344,3400.0
2005-03-14 12:30:00,17.84,17.85,17.84,17.85,4200.0,12.4204,12.4274,12.4204,12.4274,4200.0
2005-03-14 12:35:00,17.86,17.86,17.86,17.86,4200.0,12.4344,12.4344,12.4344,12.4344,4200.0
2005-03-14 12:40:00,17.86,17.9,17.86,17.88,4400.0,12.4344,12.4622,12.4344,12.4483,4400.0
2005-03-14 12:45:00,17.88,17.89,17.88,17.89,600.0,12.4483,12.4553,12.4483,12.4553,600.0
2005-03-14 12:50:00,17.89,17.94,17.89,17.94,7600.0,12.4553,12.4901,12.4553,12.4901,7600.0
2005-03-14 12:55:00,17.95,17.96,17.95,17.96,3200.0,12.497,12.504,12.497,12.504,3200.0
2005-03-14 13:00:00,17.96,17.97,17.95,17.95,15000.0,12.504,12.511,12.497,12.497,15000.0
2005-03-14 13:05:00,17.95,17.97,17.95,17.95,5400.0,12.497,12.511,12.497,12.497,5400.0
2005-03-14 13:10:00,17.96,17.96,17.84,17.89,23400.0,12.504,12.504,12.4204,12.4553,23400.0
2005-03-14 13:15:00,17.9,17.93,17.89,17.9,11800.0,12.4622,12.4831,12.4553,12.4622,11800.0
2005-03-14 13:20:00,17.91,17.91,17.9,17.9,7000.0,12.4692,12.4692,12.4622,12.4622,7000.0
2005-03-14 13:25:00,17.9,17.9,17.86,17.86,4400.0,12.4622,12.4622,12.4344,12.4344,4400.0
2005-03-14 13:30:00,17.86,17.86,17.85,17.85,3000.0,12.4344,12.4344,12.4274,12.4274,3000.0
2005-03-14 13:35:00,17.85,17.92,17.85,17.89,5800.0,12.4274,12.4761,12.4274,12.4553,5800.0
2005-03-14 13:40:00,17.86,17.88,17.86,17.88,2200.0,12.4344,12.4483,12.4344,12.4483,2200.0
2005-03-14 13:45:00,17.87,17.89,17.87,17.89,6000.0,12.4413,12.4553,12.4413,12.4553,6000.0
2005-03-14 13:50:00,17.89,17.89,17.85,17.86,5800.0,12.4553,12.4553,12.4274,12.4344,5800.0
2005-03-14 13:55:00,17.86,17.86,17.85,17.86,5400.0,12.4344,12.4344,12.4274,12.4344,5400.0
2005-03-14 14:00:00,17.89,17.9,17.89,17.9,1200.0,12.4553,12.4622,12.4553,12.4622,1200.0
2005-03-14 14:05:00,17.9,17.91,17.9,17.9,2600.0,12.4622,12.4692,12.4622,12.4622,2600.0
2005-03-14 14:10:00,17.9,17.92,17.9,17.9,5000.0,12.4622,12.4761,12.4622,12.4622,5000.0
2005-03-14 14:15:00,17.9,17.92,17.88,17.91,6000.0,12.4622,12.4761,12.4483,12.4692,6000.0
2005-03-14 14:20:00,17.9,17.9,17.89,17.9,1600.0,12.4622,12.4622,12.4553,12.4622,1600.0
2005-03-14 14:25:00,17.93,17.93,17.91,17.93,14600.0,12.4831,12.4831,12.4692,12.4831,14600.0
2005-03-14 14:30:00,17.91,17.99,17.91,17.98,9600.0,12.4692,12.5249,12.4692,12.5179,9600.0
2005-03-14 14:35:00,17.99,18.0,17.99,17.99,5600.0,12.5249,12.5318,12.5249,12.5249,5600.0
2005-03-14 14:40:00,17.95,17.95,17.9,17.93,10000.0,12.497,12.497,12.4622,12.4831,10000.0
2005-03-14 14:45:00,17.93,17.95,17.93,17.93,3000.0,12.4831,12.497,12.4831,12.4831,3000.0
2005-03-14 14:50:00,17.94,17.94,17.93,17.93,4400.0,12.4901,12.4901,12.4831,12.4831,4400.0
2005-03-14 14:55:00,17.92,17.97,17.92,17.97,4800.0,12.4761,12.511,12.4761,12.511,4800.0
2005-03-14 15:00:00,17.99,18.0,17.99,18.0,5200.0,12.5249,12.5318,12.5249,12.5318,5200.0
2005-03-14 15:05:00,18.0,18.0,17.98,17.98,6600.0,12.5318,12.5318,12.5179,12.5179,6600.0
2005-03-14 15:10:00,17.98,17.98,17.97,17.98,3400.0,12.5179,12.5179,12.511,12.5179,3400.0
2005-03-14 15:15:00,17.99,18.0,17.98,17.99,7000.0,12.5249,12.5318,12.5179,12.5249,7000.0
2005-03-14 15:20:00,17.99,17.99,17.97,17.98,5600.0,12.5249,12.5249,12.511,12.5179,5600.0
2005-03-14 15:25:00,17.98,18.03,17.97,18.03,8600.0,12.5179,12.5527,12.511,12.5527,8600.0
2005-03-14 15:30:00,18.03,18.04,18.01,18.01,11400.0,12.5527,12.5597,12.5388,12.5388,11400.0
2005-03-14 15:35:00,18.0,18.0,17.97,17.99,7400.0,12.5318,12.5318,12.511,12.5249,7400.0
2005-03-14 15:40:00,17.99,18.0,17.99,17.99,10200.0,12.5249,12.5318,12.5249,12.5249,10200.0
2005-03-14 15:45:00,17.99,18.05,17.99,18.04,17800.0,12.5249,12.5667,12.5249,12.5597,17800.0
2005-03-14 15:50:00,18.04,18.04,18.0,18.02,10200.0,12.5597,12.5597,12.5318,12.5458,10200.0
2005-03-14 15:55:00,18.02,18.03,17.96,17.96,7800.0,12.5458,12.5527,12.504,12.504,7800.0
2005-03-15 09:30:00,18.03,18.03,18.03,18.03,18600.0,12.5527,12.5527,12.5527,12.5527,18600.0
2005-03-15 09:35:00,18.03,18.05,18.02,18.05,6400.0,12.5527,12.5667,12.5458,12.5667,6400.0
2005-03-15 09:40:00,18.05,18.05,17.98,18.01,6000.0,12.5667,12.5667,12.5179,12.5388,6000.0
2005-03-15 09:45:00,18.0,18.01,17.99,18.0,24000.0,12.5318,12.5388,12.5249,12.5318,24000.0
2005-03-15 09:50:00,18.01,18.05,18.01,18.05,7200.0,12.5388,12.5667,12.5388,12.5667,7200.0
2005-03-15 09:55:00,18.07,18.1,18.07,18.1,2200.0,12.5806,12.6015,12.5806,12.6015,2200.0
2005-03-15 10:00:00,18.13,18.15,18.1,18.1,21600.0,12.6223,12.6363,12.6015,12.6015,21600.0
2005-03-15 10:05:00,18.1,18.13,18.1,18.12,6200.0,12.6015,12.6223,12.6015,12.6154,6200.0
2005-03-15 10:10:00,18.14,18.14,18.1,18.1,2600.0,12.6293,12.6293,12.6015,12.6015,2600.0
2005-03-15 10:15:00,18.08,18.08,18.05,18.05,6200.0,12.5875,12.5875,12.5667,12.5667,6200.0
2005-03-15 10:20:00,18.05,18.05,17.99,17.99,7400.0,12.5667,12.5667,12.5249,12.5249,7400.0
2005-03-15 10:25:00,18.0,18.06,18.0,18.04,6200.0,12.5318,12.5736,12.5318,12.5597,6200.0
2005-03-15 10:30:00,18.04,18.04,17.96,17.99,9400.0,12.5597,12.5597,12.504,12.5249,9400.0
2005-03-15 10:35:00,17.99,18.01,17.98,18.0,40400.0,12.5249,12.5388,12.5179,12.5318,40400.0
2005-03-15 10:40:00,18.0,18.0,17.98,17.98,10400.0,12.5318,12.5318,12.5179,12.5179,10400.0
2005-03-15 10:45:00,17.99,18.0,17.98,18.0,12000.0,12.5249,12.5318,12.5179,12.5318,12000.0
2005-03-15 10:50:00,18.0,18.0,17.99,18.0,9600.0,12.5318,12.5318,12.5249,12.5318,9600.0
2005-03-15 10:55:00,18.0,18.02,18.0,18.02,10200.0,12.5318,12.5458,12.5318,12.5458,10200.0
2005-03-15 11:00:00,18.03,18.04,18.02,18.02,58000.0,12.5527,12.5597,12.5458,12.5458,58000.0
2005-03-15 11:05:00,18.02,18.02,18.02,18.02,3400.0,12.5458,12.5458,12.5458,12.5458,3400.0
2005-03-15 11:10:00,18.02,18.02,18.0,18.0,9600.0,12.5458,12.5458,12.5318,12.5318,9600.0
2005-03-15 11:15:00,18.0,18.02,18.0,18.02,26400.0,12.5318,12.5458,12.5318,12.5458,26400.0
2005-03-15 11:20:00,18.01,18.02,18.0,18.0,9000.0,12.5388,12.5458,12.5318,12.5318,9000.0
2005-03-15 11:25:00,17.98,18.0,17.98,17.99,11200.0,12.5179,12.5318,12.5179,12.5249,11200.0
2005-03-15 11:30:00,17.99,17.99,17.97,17.97,2600.0,12.5249,12.5249,12.511,12.511,2600.0
2005-03-15 11:35:00,17.98,17.98,17.97,17.97,2800.0,12.5179,12.5179,12.511,12.511,2800.0
2005-03-15 11:40:00,17.97,17.97,17.97,17.97,2200.0,12.511,12.511,12.511,12.511,2200.0
2005-03-15 11:45:00,17.97,17.97,17.95,17.95,6800.0,12.511,12.511,12.497,12.497,6800.0
2005-03-15 11:50:00,17.96,17.97,17.96,17.96,4000.0,12.504,12.511,12.504,12.504,4000.0
2005-03-15 11:55:00,17.97,17.99,17.97,17.99,3200.0,12.511,12.5249,12.511,12.5249,3200.0
2005-03-15 12:00:00,17.97,17.97,17.95,17.97,35600.0,12.511,12.511,12.497,12.511,35600.0
2005-03-15 12:05:00,17.97,17.98,17.97,17.98,8400.0,12.511,12.5179,12.511,12.5179,8400.0
2005-03-15 12:10:00,17.98,17.99,17.98,17.98,4400.0,12.5179,12.5249,12.5179,12.5179,4400.0
2005-03-15 12:15:00,17.97,17.99,17.95,17.99,7200.0,12.511,12.5249,12.497,12.5249,7200.0
2005-03-15 12:20:00,17.99,18.0,17.98,17.99,4800.0,12.5249,12.5318,12.5179,12.5249,4800.0
2005-03-15 12:25:00,17.99,18.03,17.99,18.03,6200.0,12.5249,12.5527,12.5249,12.5527,6200.0
2005-03-15 12:30:00,18.04,18.04,18.03,18.03,2200.0,12.5597,12.5597,12.5527,12.5527,2200.0
2005-03-15 12:35:00,18.04,18.06,18.04,18.04,3000.0,12.5597,12.5736,12.5597,12.5597,3000.0
2005-03-15 12:40:00,18.05,18.05,18.05,18.05,1000.0,12.5667,12.5667,12.5667,12.5667,1000.0
2005-03-15 12:45:00,18.07,18.07,18.06,18.07,23400.0,12.5806,12.5806,12.5736,12.5806,23400.0
2005-03-15 12:50:00,18.07,18.07,18.05,18.06,6800.0,12.5806,12.5806,12.5667,12.5736,6800.0
2005-03-15 12:55:00,18.06,18.08,18.04,18.08,13800.0,12.5736,12.5875,12.5597,12.5875,13800.0
2005-03-15 13:00:00,18.09,18.09,18.01,18.08,12200.0,12.5945,12.5945,12.5388,12.5875,12200.0
2005-03-15 13:05:00,18.1,18.1,18.06,18.07,9400.0,12.6015,12.6015,12.5736,12.5806,9400.0
2005-03-15 13:10:00,18.07,18.1,18.07,18.1,3000.0,12.5806,12.6015,12.5806,12.6015,3000.0
2005-03-15 13:15:00,18.1,18.1,18.08,18.08,2200.0,12.6015,12.6015,12.5875,12.5875,2200.0
2005-03-15 13:20:00,18.06,18.07,18.01,18.02,10800.0,12.5736,12.5806,12.5388,12.5458,10800.0
2005-03-15 13:25:00,18.02,18.02,18.0,18.02,4000.0,12.5458,12.5458,12.5318,12.5458,4000.0
2005-03-15 13:30:00,17.99,18.02,17.98,17.99,4000.0,12.5249,12.5458,12.5179,12.5249,4000.0
2005-03-15 13:35:00,17.99,18.0,17.98,17.98,5800.0,12.5249,12.5318,12.5179,12.5179,5800.0
2005-03-15 13:40:00,17.98,18.02,17.97,18.02,7200.0,12.5179,12.5458,12.511,12.5458,7200.0
2005-03-15 13:45:00,18.01,18.01,17.95,18.01,8800.0,12.5388,12.5388,12.497,12.5388,8800.0
2005-03-15 13:50:00,18.01,18.01,17.98,17.98,4200.0,12.5388,12.5388,12.5179,12.5179,4200.0
2005-03-15 13:55:00,17.99,18.02,17.98,18.0,7400.0,12.5249,12.5458,12.5179,12.5318,7400.0
2005-03-15 14:00:00,17.98,18.02,17.97,18.02,4200.0,12.5179,12.5458,12.511,12.5458,4200.0
2005-03-15 14:05:00,18.0,18.02,18.0,18.0,4200.0,12.5318,12.5458,12.5318,12.5318,4200.0
2005-03-15 14:10:00,18.0,18.07,17.99,18.07,12400.0,12.5318,12.5806,12.5249,12.5806,12400.0
2005-03-15 14:15:00,18.07,18.08,18.03,18.03,11800.0,12.5806,12.5875,12.5527,12.5527,11800.0
2005-03-15 14:20:00,18.03,18.03,18.03,18.03,2400.0,12.5527,12.5527,12.5527,12.5527,2400.0
2005-03-15 14:25:00,18.03,18.06,18.03,18.06,6000.0,12.5527,12.5736,12.5527,12.5736,6000.0
2005-03-15 14:30:00,18.05,18.08,18.05,18.06,3000.0,12.5667,12.5875,12.5667,12.5736,3000.0
2005-03-15 14:35:00,18.06,18.08,18.06,18.06,9000.0,12.5736,12.5875,12.5736,12.5736,9000.0
2005-03-15 14:40:00,18.06,18.06,18.06,18.06,5400.0,12.5736,12.5736,12.5736,12.5736,5400.0
2005-03-15 14:45:00,18.04,18.08,18.04,18.07,11000.0,12.5597,12.5875,12.5597,12.5806,11000.0
2005-03-15 14:50:00,18.07,18.08,18.06,18.06,7400.0,12.5806,12.5875,12.5736,12.5736,7400.0
2005-03-15 14:55:00,18.06,18.13,18.06,18.12,27800.0,12.5736,12.6223,12.5736,12.6154,27800.0
2005-03-15 15:00:00,18.1,18.16,18.1,18.16,37400.0,12.6015,12.6432,12.6015,12.6432,37400.0
2005-03-15 15:05:00,18.16,18.17,18.15,18.16,10400.0,12.6432,12.6502,12.6363,12.6432,10400.0
2005-03-15 15:10:00,18.13,18.13,18.12,18.13,16000.0,12.6223,12.6223,12.6154,12.6223,16000.0
2005-03-15 15:15:00,18.12,18.13,18.09,18.09,24000.0,12.6154,12.6223,12.5945,12.5945,24000.0
2005-03-15 15:20:00,18.09,18.13,18.09,18.11,18600.0,12.5945,12.6223,12.5945,12.6084,18600.0
2005-03-15 15:25:00,18.11,18.14,18.11,18.11,11800.0,12.6084,12.6293,12.6084,12.6084,11800.0
2005-03-15 15:30:00,18.1,18.11,18.1,18.1,5800.0,12.6015,12.6084,12.6015,12.6015,5800.0
2005-03-15 15:35:00,18.11,18.11,18.11,18.11,4000.0,12.6084,12.6084,12.6084,12.6084,4000.0
2005-03-15 15:40:00,18.1,18.12,18.1,18.12,12000.0,12.6015,12.6154,12.6015,12.6154,12000.0
2005-03-15 15:45:00,18.12,18.13,18.11,18.11,11800.0,12.6154,12.6223,12.6084,12.6084,11800.0
2005-03-15 15:50:00,18.11,18.11,18.1,18.1,9000.0,12.6084,12.6084,12.6015,12.6015,9000.0
2005-03-15 15:55:00,18.1,18.13,18.1,18.11,19800.0,12.6015,12.6223,12.6015,12.6084,19800.0
2005-03-16 09:30:00,18.41,18.41,18.41,18.41,0.0,12.8173,12.8173,12.8173,12.8173,0.0
2005-03-16 09:35:00,18.15,18.2,18.15,18.19,157200.0,12.6363,12.6711,12.6363,12.6641,157200.0
2005-03-16 09:40:00,18.2,18.25,18.2,18.23,101200.0,12.6711,12.7059,12.6711,12.692,101200.0
2005-03-16 09:45:00,18.23,18.34,18.23,18.33,193200.0,12.692,12.7686,12.692,12.7616,193200.0
2005-03-16 09:50:00,18.34,18.4,18.34,18.35,161200.0,12.7686,12.8103,12.7686,12.7755,161200.0
2005-03-16 09:55:00,18.36,18.54,18.35,18.43,176200.0,12.7825,12.9078,12.7755,12.8312,176200.0
2005-03-16 10:00:00,18.41,18.43,18.39,18.41,35000.0,12.8173,12.8312,12.8034,12.8173,35000.0
2005-03-16 10:05:00,18.41,18.47,18.4,18.45,36000.0,12.8173,12.8591,12.8103,12.8451,36000.0
2005-03-16 10:10:00,18.44,18.45,18.39,18.41,67200.0,12.8382,12.8451,12.8034,12.8173,67200.0
2005-03-16 10:15:00,18.43,18.58,18.43,18.56,42000.0,12.8312,12.9356,12.8312,12.9217,42000.0
2005-03-16 10:20:00,18.56,18.63,18.55,18.63,41600.0,12.9217,12.9705,12.9148,12.9705,41600.0
2005-03-16 10:25:00,18.63,18.66,18.57,18.57,41200.0,12.9705,12.9913,12.9287,12.9287,41200.0
2005-03-16 10:30:00,18.57,18.57,18.55,18.55,45200.0,12.9287,12.9287,12.9148,12.9148,45200.0
2005-03-16 10:35:00,18.55,18.57,18.55,18.55,83600.0,12.9148,12.9287,12.9148,12.9148,83600.0
2005-03-16 10:40:00,18.55,18.56,18.52,18.52,28200.0,12.9148,12.9217,12.8939,12.8939,28200.0
2005-03-16 10:45:00,18.52,18.52,18.47,18.48,103600.0,12.8939,12.8939,12.8591,12.866,103600.0
2005-03-16 10:50:00,18.48,18.48,18.45,18.45,29600.0,12.866,12.866,12.8451,12.8451,29600.0
2005-03-16 10:55:00,18.45,18.45,18.38,18.39,50800.0,12.8451,12.8451,12.7964,12.8034,50800.0
2005-03-16 11:00:00,18.4,18.42,18.34,18.38,53600.0,12.8103,12.8243,12.7686,12.7964,53600.0
2005-03-16 11:05:00,18.38,18.38,18.36,18.38,9800.0,12.7964,12.7964,12.7825,12.7964,9800.0
2005-03-16 11:10:00,18.38,18.39,18.37,18.37,13400.0,12.7964,12.8034,12.7894,12.7894,13400.0
2005-03-16 11:15:00,18.36,18.4,18.36,18.39,31200.0,12.7825,12.8103,12.7825,12.8034,31200.0
2005-03-16 11:20:00,18.39,18.39,18.25,18.25,75400.0,12.8034,12.8034,12.7059,12.7059,75400.0
2005-03-16 11:25:00,18.25,18.31,18.21,18.31,60800.0,12.7059,12.7477,12.678,12.7477,60800.0
2005-03-16 11:30:00,18.29,18.33,18.29,18.33,28400.0,12.7337,12.7616,12.7337,12.7616,28400.0
2005-03-16 11:35:00,18.33,18.36,18.33,18.33,54000.0,12.7616,12.7825,12.7616,12.7616,54000.0
2005-03-16 11:40:00,18.33,18.36,18.32,18.35,17800.0,12.7616,12.7825,12.7546,12.7755,17800.0
2005-03-16 11:45:00,18.35,18.36,18.35,18.36,7800.0,12.7755,12.7825,12.7755,12.7825,7800.0
2005-03-16 11:50:00,18.36,18.39,18.36,18.39,9200.0,12.7825,12.8034,12.7825,12.8034,9200.0
2005-03-16 11:55:00,18.39,18.41,18.39,18.41,25000.0,12.8034,12.8173,12.8034,12.8173,25000.0
2005-03-16 12:00:00,18.43,18.43,18.39,18.41,40400.0,12.8312,12.8312,12.8034,12.8173,40400.0
2005-03-16 12:05:00,18.42,18.43,18.41,18.43,4400.0,12.8243,12.8312,12.8173,12.8312,4400.0
2005-03-16 12:10:00,18.43,18.45,18.43,18.43,50200.0,12.8312,12.8451,12.8312,12.8312,50200.0
2005-03-16 12:15:00,18.44,18.5,18.44,18.49,25000.0,12.8382,12.8799,12.8382,12.873,25000.0
2005-03-16 12:20:00,18.49,18.49,18.46,18.47,11800.0,12.873,12.873,12.8521,12.8591,11800.0
2005-03-16 12:25:00,18.47,18.48,18.47,18.48,6800.0,12.8591,12.866,12.8591,12.866,6800.0
2005-03-16 12:30:00,18.48,18.5,18.48,18.5,11800.0,12.866,12.8799,12.866,12.8799,11800.0
2005-03-16 12:35:00,18.51,18.57,18.51,18.53,17800.0,12.8869,12.9287,12.8869,12.9008,17800.0
2005-03-16 12:40:00,18.53,18.53,18.5,18.5,6600.0,12.9008,12.9008,12.8799,12.8799,6600.0
2005-03-16 12:45:00,18.5,18.5,18.5,18.5,49400.0,12.8799,12.8799,12.8799,12.8799,49400.0
2005-03-16 12:50:00,18.5,18.5,18.49,18.5,3200.0,12.8799,12.8799,12.873,12.8799,3200.0
2005-03-16 12:55:00,18.5,18.5,18.49,18.5,13200.0,12.8799,12.8799,12.873,12.8799,13200.0
2005-03-16 13:00:00,18.5,18.5,18.46,18.46,10800.0,12.8799,12.8799,12.8521,12.8521,10800.0
2005-03-16 13:05:00,18.46,18.47,18.46,18.47,4200.0,12.8521,12.8591,12.8521,12.8591,4200.0
2005-03-16 13:10:00,18.46,18.46,18.45,18.45,4000.0,12.8521,12.8521,12.8451,12.8451,4000.0
2005-03-16 13:15:00,18.45,18.45,18.43,18.43,9600.0,12.8451,12.8451,12.8312,12.8312,9600.0
2005-03-16 13:20:00,18.43,18.44,18.43,18.44,14200.0,12.8312,12.8382,12.8312,12.8382,14200.0
2005-03-16 13:25:00,18.43,18.46,18.43,18.45,4600.0,12.8312,12.8521,12.8312,12.8451,4600.0
2005-03-16 13:30:00,18.45,18.46,18.45,18.46,8000.0,12.8451,12.8521,12.8451,12.8521,8000.0
2005-03-16 13:35:00,18.46,18.46,18.45,18.45,6000.0,12.8521,12.8521,12.8451,12.8451,6000.0
2005-03-16 13:40:00,18.45,18.45,18.45,18.45,10600.0,12.8451,12.8451,12.8451,12.8451,10600.0
2005-03-16 13:45:00,18.44,18.45,18.44,18.45,7000.0,12.8382,12.8451,12.8382,12.8451,7000.0
2005-03-16 13:50:00,18.45,18.45,18.42,18.42,14000.0,12.8451,12.8451,12.8243,12.8243,14000.0
2005-03-16 13:55:00,18.42,18.42,18.38,18.4,19600.0,12.8243,12.8243,12.7964,12.8103,19600.0
2005-03-16 14:00:00,18.39,18.39,18.34,18.34,12800.0,12.8034,12.8034,12.7686,12.7686,12800.0
2005-03-16 14:05:00,18.34,18.38,18.34,18.38,29200.0,12.7686,12.7964,12.7686,12.7964,29200.0
2005-03-16 14:10:00,18.36,18.37,18.34,18.36,20600.0,12.7825,12.7894,12.7686,12.7825,20600.0
2005-03-16 14:15:00,18.36,18.36,18.36,18.36,9600.0,12.7825,12.7825,12.7825,12.7825,9600.0
2005-03-16 14:20:00,18.37,18.37,18.29,18.29,23400.0,12.7894,12.7894,12.7337,12.7337,23400.0
2005-03-16 14:25:00,18.29,18.32,18.27,18.32,28000.0,12.7337,12.7546,12.7198,12.7546,28000.0
2005-03-16 14:30:00,18.32,18.32,18.31,18.32,11200.0,12.7546,12.7546,12.7477,12.7546,11200.0
2005-03-16 14:35:00,18.31,18.32,18.3,18.3,21200.0,12.7477,12.7546,12.7407,12.7407,21200.0
2005-03-16 14:40:00,18.3,18.31,18.29,18.3,14400.0,12.7407,12.7477,12.7337,12.7407,14400.0
2005-03-16 14:45:00,18.3,18.3,18.29,18.3,18000.0,12.7407,12.7407,12.7337,12.7407,18000.0
2005-03-16 14:50:00,18.3,18.32,18.29,18.31,30000.0,12.7407,12.7546,12.7337,12.7477,30000.0
2005-03-16 14:55:00,18.31,18.31,18.29,18.29,30200.0,12.7477,12.7477,12.7337,12.7337,30200.0
2005-03-16 15:00:00,18.29,18.31,18.29,18.3,18800.0,12.7337,12.7477,12.7337,12.7407,18800.0
2005-03-16 15:05:00,18.3,18.31,18.3,18.31,19600.0,12.7407,12.7477,12.7407,12.7477,19600.0
2005-03-16 15:10:00,18.31,18.31,18.25,18.29,42600.0,12.7477,12.7477,12.7059,12.7337,42600.0
2005-03-16 15:15:00,18.29,18.33,18.29,18.31,59800.0,12.7337,12.7616,12.7337,12.7477,59800.0
2005-03-16 15:20:00,18.31,18.31,18.3,18.3,14000.0,12.7477,12.7477,12.7407,12.7407,14000.0
2005-03-16 15:25:00,18.3,18.3,18.26,18.27,38000.0,12.7407,12.7407,12.7129,12.7198,38000.0
2005-03-16 15:30:00,18.27,18.31,18.27,18.31,43800.0,12.7198,12.7477,12.7198,12.7477,43800.0
2005-03-16 15:35:00,18.31,18.31,18.3,18.31,46800.0,12.7477,12.7477,12.7407,12.7477,46800.0
2005-03-16 15:40:00,18.33,18.34,18.33,18.34,9200.0,12.7616,12.7686,12.7616,12.7686,9200.0
2005-03-16 15:45:00,18.29,18.33,18.29,18.33,42400.0,12.7337,12.7616,12.7337,12.7616,42400.0
2005-03-16 15:50:00,18.33,18.34,18.32,18.32,43400.0,12.7616,12.7686,12.7546,12.7546,43400.0
2005-03-16 15:55:00,18.32,18.33,18.29,18.29,43400.0,12.7546,12.7616,12.7337,12.7337,43400.0
2005-03-17 09:30:00,18.29,18.34,18.29,18.29,6800.0,12.7337,12.7686,12.7337,12.7337,6800.0
2005-03-17 09:35:00,18.33,18.33,18.25,18.27,4200.0,12.7616,12.7616,12.7059,12.7198,4200.0
2005-03-17 09:40:00,18.3,18.3,18.25,18.28,5600.0,12.7407,12.7407,12.7059,12.7268,5600.0
2005-03-17 09:45:00,18.28,18.28,18.25,18.25,1000.0,12.7268,12.7268,12.7059,12.7059,1000.0
2005-03-17 09:50:00,18.24,18.25,18.2,18.2,3200.0,12.6989,12.7059,12.6711,12.6711,3200.0
2005-03-17 09:55:00,18.18,18.18,18.1,18.1,11400.0,12.6572,12.6572,12.6015,12.6015,11400.0
2005-03-17 10:00:00,18.1,18.1,18.02,18.08,3200.0,12.6015,12.6015,12.5458,12.5875,3200.0
2005-03-17 10:05:00,18.04,18.05,18.03,18.05,17600.0,12.5597,12.5667,12.5527,12.5667,17600.0
2005-03-17 10:10:00,18.05,18.05,18.0,18.0,20400.0,12.5667,12.5667,12.5318,12.5318,20400.0
2005-03-17 10:15:00,18.0,18.0,17.93,17.95,25400.0,12.5318,12.5318,12.4831,12.497,25400.0
2005-03-17 10:20:00,17.95,18.0,17.95,18.0,15600.0,12.497,12.5318,12.497,12.5318,15600.0
2005-03-17 10:25:00,17.98,18.05,17.98,18.02,8800.0,12.5179,12.5667,12.5179,12.5458,8800.0
2005-03-17 10:30:00,18.02,18.04,18.02,18.03,49800.0,12.5458,12.5597,12.5458,12.5527,49800.0
2005-03-17 10:35:00,18.03,18.05,18.03,18.05,22000.0,12.5527,12.5667,12.5527,12.5667,22000.0
2005-03-17 10:40:00,18.05,18.06,18.05,18.06,5400.0,12.5667,12.5736,12.5667,12.5736,5400.0
2005-03-17 10:45:00,18.05,18.05,18.04,18.05,16600.0,12.5667,12.5667,12.5597,12.5667,16600.0
2005-03-17 10:50:00,18.04,18.07,18.04,18.06,14600.0,12.5597,12.5806,12.5597,12.5736,14600.0
2005-03-17 10:55:00,18.06,18.11,18.06,18.11,16200.0,12.5736,12.6084,12.5736,12.6084,16200.0
2005-03-17 11:00:00,18.11,18.11,18.1,18.1,2600.0,12.6084,12.6084,12.6015,12.6015,2600.0
2005-03-17 11:05:00,18.09,18.09,18.07,18.07,3000.0,12.5945,12.5945,12.5806,12.5806,3000.0
2005-03-17 11:10:00,18.07,18.12,18.07,18.11,23200.0,12.5806,12.6154,12.5806,12.6084,23200.0
2005-03-17 11:15:00,18.11,18.14,18.11,18.14,18400.0,12.6084,12.6293,12.6084,12.6293,18400.0
2005-03-17 11:20:00,18.14,18.14,18.11,18.13,10800.0,12.6293,12.6293,12.6084,12.6223,10800.0
2005-03-17 11:25:00,18.16,18.16,18.11,18.11,14000.0,12.6432,12.6432,12.6084,12.6084,14000.0
2005-03-17 11:30:00,18.11,18.11,18.1,18.11,8600.0,12.6084,12.6084,12.6015,12.6084,8600.0
2005-03-17 11:35:00,18.11,18.11,18.1,18.11,13200.0,12.6084,12.6084,12.6015,12.6084,13200.0
2005-03-17 11:40:00,18.11,18.11,18.1,18.11,6400.0,12.6084,12.6084,12.6015,12.6084,6400.0
2005-03-17 11:45:00,18.11,18.11,18.11,18.11,3200.0,12.6084,12.6084,12.6084,12.6084,3200.0
2005-03-17 11:50:00,18.11,18.16,18.11,18.13,35000.0,12.6084,12.6432,12.6084,12.6223,35000.0
2005-03-17 11:55:00,18.13,18.14,18.12,18.13,13600.0,12.6223,12.6293,12.6154,12.6223,13600.0
2005-03-17 12:00:00,18.13,18.13,18.11,18.11,22400.0,12.6223,12.6223,12.6084,12.6084,22400.0
2005-03-17 12:05:00,18.11,18.11,18.11,18.11,9600.0,12.6084,12.6084,12.6084,12.6084,9600.0
2005-03-17 12:10:00,18.11,18.11,18.11,18.11,200.0,12.6084,12.6084,12.6084,12.6084,200.0
2005-03-17 12:15:00,18.11,18.13,18.11,18.13,47800.0,12.6084,12.6223,12.6084,12.6223,47800.0
2005-03-17 12:20:00,18.13,18.13,18.13,18.13,4000.0,12.6223,12.6223,12.6223,12.6223,4000.0
2005-03-17 12:25:00,18.13,18.13,18.13,18.13,14800.0,12.6223,12.6223,12.6223,12.6223,14800.0
2005-03-17 12:30:00,18.13,18.15,18.13,18.15,20400.0,12.6223,12.6363,12.6223,12.6363,20400.0
2005-03-17 12:35:00,18.15,18.15,18.13,18.13,5400.0,12.6363,12.6363,12.6223,12.6223,5400.0
2005-03-17 12:40:00,18.13,18.13,18.12,18.12,5800.0,12.6223,12.6223,12.6154,12.6154,5800.0
2005-03-17 12:45:00,18.11,18.11,18.11,18.11,9800.0,12.6084,12.6084,12.6084,12.6084,9800.0
2005-03-17 12:50:00,18.11,18.11,18.1,18.11,33200.0,12.6084,12.6084,12.6015,12.6084,33200.0
2005-03-17 12:55:00,18.1,18.1,18.09,18.09,5000.0,12.6015,12.6015,12.5945,12.5945,5000.0
2005-03-17 13:00:00,18.1,18.11,18.1,18.11,6400.0,12.6015,12.6084,12.6015,12.6084,6400.0
2005-03-17 13:05:00,18.11,18.11,18.11,18.11,2200.0,12.6084,12.6084,12.6084,12.6084,2200.0
2005-03-17 13:10:00,18.11,18.11,18.11,18.11,1200.0,12.6084,12.6084,12.6084,12.6084,1200.0
2005-03-17 13:15:00,18.11,18.11,18.11,18.11,8600.0,12.6084,12.6084,12.6084,12.6084,8600.0
2005-03-17 13:20:00,18.1,18.1,18.1,18.1,1600.0,12.6015,12.6015,12.6015,12.6015,1600.0
2005-03-17 13:25:00,18.1,18.1,18.1,18.1,1200.0,12.6015,12.6015,12.6015,12.6015,1200.0
2005-03-17 13:30:00,18.1,18.1,18.09,18.1,12200.0,12.6015,12.6015,12.5945,12.6015,12200.0
2005-03-17 13:35:00,18.11,18.11,18.1,18.1,5200.0,12.6084,12.6084,12.6015,12.6015,5200.0
2005-03-17 13:40:00,18.1,18.11,18.09,18.11,9400.0,12.6015,12.6084,12.5945,12.6084,9400.0
2005-03-17 13:45:00,18.11,18.11,18.1,18.11,8600.0,12.6084,12.6084,12.6015,12.6084,8600.0
2005-03-17 13:50:00,18.11,18.11,18.11,18.11,5400.0,12.6084,12.6084,12.6084,12.6084,5400.0
2005-03-17 13:55:00,18.11,18.11,18.1,18.11,3200.0,12.6084,12.6084,12.6015,12.6084,3200.0
2005-03-17 14:00:00,18.1,18.1,18.1,18.1,1000.0,12.6015,12.6015,12.6015,12.6015,1000.0
2005-03-17 14:05:00,18.1,18.1,18.09,18.1,9800.0,12.6015,12.6015,12.5945,12.6015,9800.0
2005-03-17 14:10:00,18.1,18.13,18.1,18.11,20000.0,12.6015,12.6223,12.6015,12.6084,20000.0
2005-03-17 14:15:00,18.11,18.11,18.1,18.1,2200.0,12.6084,12.6084,12.6015,12.6015,2200.0
2005-03-17 14:20:00,18.11,18.11,18.11,18.11,9600.0,12.6084,12.6084,12.6084,12.6084,9600.0
2005-03-17 14:25:00,18.11,18.11,18.11,18.11,7800.0,12.6084,12.6084,12.6084,12.6084,7800.0
2005-03-17 14:30:00,18.11,18.12,18.09,18.09,8000.0,12.6084,12.6154,12.5945,12.5945,8000.0
2005-03-17 14:35:00,18.09,18.09,18.09,18.09,2600.0,12.5945,12.5945,12.5945,12.5945,2600.0
2005-03-17 14:40:00,18.09,18.1,18.09,18.1,1000.0,12.5945,12.6015,12.5945,12.6015,1000.0
2005-03-17 14:45:00,18.1,18.11,18.09,18.1,4800.0,12.6015,12.6084,12.5945,12.6015,4800.0
2005-03-17 14:50:00,18.1,18.11,18.1,18.11,2200.0,12.6015,12.6084,12.6015,12.6084,2200.0
2005-03-17 14:55:00,18.1,18.1,18.1,18.1,2000.0,12.6015,12.6015,12.6015,12.6015,2000.0
2005-03-17 15:00:00,18.1,18.11,18.1,18.11,9600.0,12.6015,12.6084,12.6015,12.6084,9600.0
2005-03-17 15:05:00,18.11,18.11,18.11,18.11,25200.0,12.6084,12.6084,12.6084,12.6084,25200.0
2005-03-17 15:10:00,18.11,18.12,18.11,18.11,15200.0,12.6084,12.6154,12.6084,12.6084,15200.0
2005-03-17 15:15:00,18.11,18.11,18.11,18.11,3400.0,12.6084,12.6084,12.6084,12.6084,3400.0
2005-03-17 15:20:00,18.11,18.11,18.11,18.11,14600.0,12.6084,12.6084,12.6084,12.6084,14600.0
2005-03-17 15:25:00,18.11,18.11,18.1,18.1,7600.0,12.6084,12.6084,12.6015,12.6015,7600.0
2005-03-17 15:30:00,18.1,18.11,18.1,18.11,17600.0,12.6015,12.6084,12.6015,12.6084,17600.0
2005-03-17 15:35:00,18.11,18.12,18.11,18.11,14400.0,12.6084,12.6154,12.6084,12.6084,14400.0
2005-03-17 15:40:00,18.11,18.11,18.11,18.11,14800.0,12.6084,12.6084,12.6084,12.6084,14800.0
2005-03-17 15:45:00,18.11,18.11,18.1,18.11,13800.0,12.6084,12.6084,12.6015,12.6084,13800.0
2005-03-17 15:50:00,18.11,18.12,18.08,18.1,59600.0,12.6084,12.6154,12.5875,12.6015,59600.0
2005-03-17 15:55:00,18.1,18.12,18.1,18.11,57200.0,12.6015,12.6154,12.6015,12.6084,57200.0
2005-03-18 09:30:00,18.08,18.08,18.05,18.06,178200.0,12.5875,12.5875,12.5667,12.5736,178200.0
2005-03-18 09:35:00,18.02,18.03,17.93,17.93,26400.0,12.5458,12.5527,12.4831,12.4831,26400.0
2005-03-18 09:40:00,17.96,18.1,17.96,18.1,12200.0,12.504,12.6015,12.504,12.6015,12200.0
2005-03-18 09:45:00,18.08,18.14,18.08,18.14,10200.0,12.5875,12.6293,12.5875,12.6293,10200.0
2005-03-18 09:50:00,18.13,18.16,18.11,18.15,8000.0,12.6223,12.6432,12.6084,12.6363,8000.0
2005-03-18 09:55:00,18.16,18.16,18.08,18.08,5800.0,12.6432,12.6432,12.5875,12.5875,5800.0
2005-03-18 10:00:00,18.06,18.06,18.03,18.04,5000.0,12.5736,12.5736,12.5527,12.5597,5000.0
2005-03-18 10:05:00,18.03,18.03,17.99,17.99,15000.0,12.5527,12.5527,12.5249,12.5249,15000.0
2005-03-18 10:10:00,18.0,18.05,17.99,18.03,37800.0,12.5318,12.5667,12.5249,12.5527,37800.0
2005-03-18 10:15:00,18.02,18.02,17.96,17.96,18000.0,12.5458,12.5458,12.504,12.504,18000.0
2005-03-18 10:20:00,17.99,18.0,17.99,18.0,14200.0,12.5249,12.5318,12.5249,12.5318,14200.0
2005-03-18 10:25:00,18.0,18.03,18.0,18.03,22600.0,12.5318,12.5527,12.5318,12.5527,22600.0
2005-03-18 10:30:00,18.04,18.04,18.0,18.0,8600.0,12.5597,12.5597,12.5318,12.5318,8600.0
2005-03-18 10:35:00,18.0,18.04,18.0,18.04,37200.0,12.5318,12.5597,12.5318,12.5597,37200.0
2005-03-18 10:40:00,18.04,18.04,18.04,18.04,11200.0,12.5597,12.5597,12.5597,12.5597,11200.0
2005-03-18 10:45:00,18.04,18.04,18.03,18.03,13200.0,12.5597,12.5597,12.5527,12.5527,13200.0
2005-03-18 10:50:00,18.03,18.03,18.03,18.03,9000.0,12.5527,12.5527,12.5527,12.5527,9000.0
2005-03-18 10:55:00,18.03,18.03,18.02,18.02,12400.0,12.5527,12.5527,12.5458,12.5458,12400.0
2005-03-18 11:00:00,18.02,18.03,18.02,18.03,8800.0,12.5458,12.5527,12.5458,12.5527,8800.0
2005-03-18 11:05:00,18.03,18.03,18.02,18.02,10400.0,12.5527,12.5527,12.5458,12.5458,10400.0
2005-03-18 11:10:00,18.03,18.03,18.02,18.02,25600.0,12.5527,12.5527,12.5458,12.5458,25600.0
2005-03-18 11:15:00,18.02,18.02,18.02,18.02,1800.0,12.5458,12.5458,12.5458,12.5458,1800.0
2005-03-18 11:20:00,18.03,18.03,17.99,18.0,8800.0,12.5527,12.5527,12.5249,12.5318,8800.0
2005-03-18 11:25:00,18.0,18.0,17.98,17.98,5600.0,12.5318,12.5318,12.5179,12.5179,5600.0
2005-03-18 11:30:00,17.98,17.98,17.98,17.98,5000.0,12.5179,12.5179,12.5179,12.5179,5000.0
2005-03-18 11:35:00,17.97,17.98,17.95,17.96,7200.0,12.511,12.5179,12.497,12.504,7200.0
2005-03-18 11:40:00,17.97,17.99,17.94,17.94,5800.0,12.511,12.5249,12.4901,12.4901,5800.0
2005-03-18 11:45:00,17.95,17.95,17.92,17.92,14400.0,12.497,12.497,12.4761,12.4761,14400.0
2005-03-18 11:50:00,17.93,17.93,17.91,17.91,6400.0,12.4831,12.4831,12.4692,12.4692,6400.0
2005-03-18 11:55:00,17.93,17.97,17.92,17.97,6600.0,12.4831,12.511,12.4761,12.511,6600.0
2005-03-18 12:00:00,17.97,17.97,17.92,17.93,9800.0,12.511,12.511,12.4761,12.4831,9800.0
2005-03-18 12:05:00,17.94,17.95,17.94,17.95,9200.0,12.4901,12.497,12.4901,12.497,9200.0
2005-03-18 12:10:00,17.97,17.97,17.92,17.95,5800.0,12.511,12.511,12.4761,12.497,5800.0
2005-03-18 12:15:00,17.94,17.98,17.92,17.96,7000.0,12.4901,12.5179,12.4761,12.504,7000.0
2005-03-18 12:20:00,17.93,17.96,17.93,17.95,3400.0,12.4831,12.504,12.4831,12.497,3400.0
2005-03-18 12:25:00,17.95,17.96,17.94,17.96,13200.0,12.497,12.504,12.4901,12.504,13200.0
2005-03-18 12:30:00,17.97,17.97,17.94,17.94,6800.0,12.511,12.511,12.4901,12.4901,6800.0
2005-03-18 12:35:00,17.95,17.98,17.94,17.98,5400.0,12.497,12.5179,12.4901,12.5179,5400.0
2005-03-18 12:40:00,17.97,17.97,17.97,17.97,2200.0,12.511,12.511,12.511,12.511,2200.0
2005-03-18 12:45:00,17.98,17.98,17.97,17.97,4200.0,12.5179,12.5179,12.511,12.511,4200.0
2005-03-18 12:50:00,17.97,17.99,17.97,17.98,4200.0,12.511,12.5249,12.511,12.5179,4200.0
2005-03-18 12:55:00,17.98,17.98,17.96,17.96,5400.0,12.5179,12.5179,12.504,12.504,5400.0
2005-03-18 13:00:00,17.96,17.97,17.93,17.93,11800.0,12.504,12.511,12.4831,12.4831,11800.0
2005-03-18 13:05:00,17.95,17.96,17.91,17.92,9400.0,12.497,12.504,12.4692,12.4761,9400.0
2005-03-18 13:10:00,17.93,17.98,17.93,17.96,9200.0,12.4831,12.5179,12.4831,12.504,9200.0
2005-03-18 13:15:00,17.96,17.96,17.95,17.95,5400.0,12.504,12.504,12.497,12.497,5400.0
2005-03-18 13:20:00,17.95,17.97,17.93,17.96,3400.0,12.497,12.511,12.4831,12.504,3400.0
2005-03-18 13:25:00,17.97,17.98,17.96,17.98,5800.0,12.511,12.5179,12.504,12.5179,5800.0
2005-03-18 13:30:00,17.98,17.98,17.92,17.95,12600.0,12.5179,12.5179,12.4761,12.497,12600.0
2005-03-18 13:35:00,17.96,17.96,17.93,17.93,3800.0,12.504,12.504,12.4831,12.4831,3800.0
2005-03-18 13:40:00,17.94,17.94,17.93,17.93,3200.0,12.4901,12.4901,12.4831,12.4831,3200.0
2005-03-18 13:45:00,17.92,17.92,17.83,17.84,23800.0,12.4761,12.4761,12.4135,12.4204,23800.0
2005-03-18 13:50:00,17.85,17.85,17.81,17.83,7000.0,12.4274,12.4274,12.3996,12.4135,7000.0
2005-03-18 13:55:00,17.85,17.88,17.85,17.88,5400.0,12.4274,12.4483,12.4274,12.4483,5400.0
2005-03-18 14:00:00,17.88,17.91,17.88,17.9,8800.0,12.4483,12.4692,12.4483,12.4622,8800.0
2005-03-18 14:05:00,17.9,17.9,17.78,17.82,47400.0,12.4622,12.4622,12.3787,12.4065,47400.0
2005-03-18 14:10:00,17.85,17.85,17.82,17.83,8200.0,12.4274,12.4274,12.4065,12.4135,8200.0
2005-03-18 14:15:00,17.83,17.89,17.83,17.88,15200.0,12.4135,12.4553,12.4135,12.4483,15200.0
2005-03-18 14:20:00,17.88,17.88,17.81,17.81,18200.0,12.4483,12.4483,12.3996,12.3996,18200.0
2005-03-18 14:25:00,17.81,17.81,17.79,17.81,14200.0,12.3996,12.3996,12.3856,12.3996,14200.0
2005-03-18 14:30:00,17.8,17.83,17.8,17.81,31400.0,12.3926,12.4135,12.3926,12.3996,31400.0
2005-03-18 14:35:00,17.8,17.85,17.8,17.84,13000.0,12.3926,12.4274,12.3926,12.4204,13000.0
2005-03-18 14:40:00,17.84,17.84,17.78,17.79,5400.0,12.4204,12.4204,12.3787,12.3856,5400.0
2005-03-18 14:45:00,17.77,17.77,17.68,17.7,46800.0,12.3717,12.3717,12.3091,12.323,46800.0
2005-03-18 14:50:00,17.72,17.75,17.7,17.75,37000.0,12.3369,12.3578,12.323,12.3578,37000.0
2005-03-18 14:55:00,17.74,17.79,17.74,17.78,27000.0,12.3508,12.3856,12.3508,12.3787,27000.0
2005-03-18 15:00:00,17.78,17.81,17.78,17.79,30000.0,12.3787,12.3996,12.3787,12.3856,30000.0
2005-03-18 15:05:00,17.79,17.82,17.76,17.82,19200.0,12.3856,12.4065,12.3648,12.4065,19200.0
2005-03-18 15:10:00,17.83,17.86,17.83,17.86,19000.0,12.4135,12.4344,12.4135,12.4344,19000.0
2005-03-18 15:15:00,17.86,17.93,17.86,17.9,25000.0,12.4344,12.4831,12.4344,12.4622,25000.0
2005-03-18 15:20:00,17.88,17.9,17.88,17.9,23800.0,12.4483,12.4622,12.4483,12.4622,23800.0
2005-03-18 15:25:00,17.9,17.96,17.9,17.92,14000.0,12.4622,12.504,12.4622,12.4761,14000.0
2005-03-18 15:30:00,17.93,17.93,17.81,17.83,25400.0,12.4831,12.4831,12.3996,12.4135,25400.0
2005-03-18 15:35:00,17.83,17.83,17.8,17.8,11200.0,12.4135,12.4135,12.3926,12.3926,11200.0
2005-03-18 15:40:00,17.79,17.81,17.77,17.79,40200.0,12.3856,12.3996,12.3717,12.3856,40200.0
2005-03-18 15:45:00,17.79,17.82,17.78,17.82,24400.0,12.3856,12.4065,12.3787,12.4065,24400.0
2005-03-18 15:50:00,17.81,17.86,17.81,17.85,27800.0,12.3996,12.4344,12.3996,12.4274,27800.0
2005-03-18 15:55:00,17.84,17.88,17.82,17.87,25000.0,12.4204,12.4483,12.4065,12.4413,25000.0
2005-03-21 09:30:00,17.92,17.92,17.75,17.75,11200.0,12.4761,12.4761,12.3578,12.3578,11200.0
2005-03-21 09:35:00,17.8,17.81,17.8,17.8,5000.0,12.3926,12.3996,12.3926,12.3926,5000.0
2005-03-21 09:40:00,17.78,17.81,17.78,17.8,15600.0,12.3787,12.3996,12.3787,12.3926,15600.0
2005-03-21 09:45:00,17.83,17.89,17.8,17.89,15600.0,12.4135,12.4553,12.3926,12.4553,15600.0
2005-03-21 09:50:00,17.89,17.89,17.85,17.85,23200.0,12.4553,12.4553,12.4274,12.4274,23200.0
2005-03-21 09:55:00,17.85,17.85,17.84,17.85,14200.0,12.4274,12.4274,12.4204,12.4274,14200.0
2005-03-21 10:00:00,17.84,17.84,17.73,17.74,23600.0,12.4204,12.4204,12.3439,12.3508,23600.0
2005-03-21 10:05:00,17.76,17.77,17.75,17.75,18000.0,12.3648,12.3717,12.3578,12.3578,18000.0
2005-03-21 10:10:00,17.73,17.73,17.69,17.73,37800.0,12.3439,12.3439,12.316,12.3439,37800.0
2005-03-21 10:15:00,17.72,17.73,17.68,17.68,22400.0,12.3369,12.3439,12.3091,12.3091,22400.0
2005-03-21 10:20:00,17.67,17.68,17.61,17.62,34000.0,12.3021,12.3091,12.2603,12.2673,34000.0
2005-03-21 10:25:00,17.61,17.63,17.57,17.61,30000.0,12.2603,12.2742,12.2325,12.2603,30000.0
2005-03-21 10:30:00,17.61,17.64,17.6,17.6,25400.0,12.2603,12.2812,12.2534,12.2534,25400.0
2005-03-21 10:35:00,17.6,17.65,17.58,17.63,30800.0,12.2534,12.2882,12.2394,12.2742,30800.0
2005-03-21 10:40:00,17.6,17.62,17.6,17.62,16200.0,12.2534,12.2673,12.2534,12.2673,16200.0
2005-03-21 10:45:00,17.62,17.62,17.6,17.6,9800.0,12.2673,12.2673,12.2534,12.2534,9800.0
2005-03-21 10:50:00,17.61,17.61,17.58,17.59,7600.0,12.2603,12.2603,12.2394,12.2464,7600.0
2005-03-21 10:55:00,17.59,17.59,17.57,17.57,10800.0,12.2464,12.2464,12.2325,12.2325,10800.0
2005-03-21 11:00:00,17.57,17.57,17.56,17.56,13200.0,12.2325,12.2325,12.2255,12.2255,13200.0
2005-03-21 11:05:00,17.56,17.63,17.55,17.61,44600.0,12.2255,12.2742,12.2185,12.2603,44600.0
2005-03-21 11:10:00,17.61,17.61,17.53,17.53,33400.0,12.2603,12.2603,12.2046,12.2046,33400.0
2005-03-21 11:15:00,17.5,17.5,17.47,17.48,37400.0,12.1837,12.1837,12.1628,12.1698,37400.0
2005-03-21 11:20:00,17.48,17.49,17.47,17.48,37000.0,12.1698,12.1768,12.1628,12.1698,37000.0
2005-03-21 11:25:00,17.48,17.55,17.48,17.55,36000.0,12.1698,12.2185,12.1698,12.2185,36000.0
2005-03-21 11:30:00,17.54,17.85,17.53,17.54,38000.0,12.2116,12.4274,12.2046,12.2116,38000.0
2005-03-21 11:35:00,17.54,17.61,17.53,17.56,24200.0,12.2116,12.2603,12.2046,12.2255,24200.0
2005-03-21 11:40:00,17.58,17.58,17.58,17.58,7200.0,12.2394,12.2394,12.2394,12.2394,7200.0
2005-03-21 11:45:00,17.57,17.59,17.5,17.54,21400.0,12.2325,12.2464,12.1837,12.2116,21400.0
2005-03-21 11:50:00,17.54,17.6,17.49,17.6,16800.0,12.2116,12.2534,12.1768,12.2534,16800.0
2005-03-21 11:55:00,17.6,17.6,17.56,17.6,18400.0,12.2534,12.2534,12.2255,12.2534,18400.0
2005-03-21 12:00:00,17.62,17.63,17.58,17.63,23400.0,12.2673,12.2742,12.2394,12.2742,23400.0
2005-03-21 12:05:00,17.63,17.64,17.59,17.6,39600.0,12.2742,12.2812,12.2464,12.2534,39600.0
2005-03-21 12:10:00,17.59,17.66,17.59,17.64,22600.0,12.2464,12.2951,12.2464,12.2812,22600.0
2005-03-21 12:15:00,17.64,17.64,17.61,17.61,11800.0,12.2812,12.2812,12.2603,12.2603,11800.0
2005-03-21 12:20:00,17.61,17.63,17.53,17.58,22000.0,12.2603,12.2742,12.2046,12.2394,22000.0
2005-03-21 12:25:00,17.6,17.6,17.6,17.6,4800.0,12.2534,12.2534,12.2534,12.2534,4800.0
2005-03-21 12:30:00,17.6,17.61,17.59,17.59,3000.0,12.2534,12.2603,12.2464,12.2464,3000.0
2005-03-21 12:35:00,17.6,17.67,17.6,17.65,4400.0,12.2534,12.3021,12.2534,12.2882,4400.0
2005-03-21 12:40:00,17.65,17.65,17.63,17.63,2000.0,12.2882,12.2882,12.2742,12.2742,2000.0
2005-03-21 12:45:00,17.64,17.65,17.61,17.65,4000.0,12.2812,12.2882,12.2603,12.2882,4000.0
2005-03-21 12:50:00,17.65,17.65,17.64,17.64,2400.0,12.2882,12.2882,12.2812,12.2812,2400.0
2005-03-21 12:55:00,17.65,17.65,17.64,17.65,3200.0,12.2882,12.2882,12.2812,12.2882,3200.0
2005-03-21 13:00:00,17.66,17.66,17.64,17.64,3400.0,12.2951,12.2951,12.2812,12.2812,3400.0
2005-03-21 13:05:00,17.64,17.65,17.64,17.65,5600.0,12.2812,12.2882,12.2812,12.2882,5600.0
2005-03-21 13:10:00,17.65,17.66,17.65,17.65,15000.0,12.2882,12.2951,12.2882,12.2882,15000.0
2005-03-21 13:15:00,17.66,17.68,17.66,17.68,6200.0,12.2951,12.3091,12.2951,12.3091,6200.0
2005-03-21 13:20:00,17.65,17.65,17.64,17.64,3000.0,12.2882,12.2882,12.2812,12.2812,3000.0
2005-03-21 13:25:00,17.63,17.68,17.63,17.68,7400.0,12.2742,12.3091,12.2742,12.3091,7400.0
2005-03-21 13:30:00,17.68,17.7,17.68,17.7,3400.0,12.3091,12.323,12.3091,12.323,3400.0
2005-03-21 13:35:00,17.7,17.75,17.7,17.75,8000.0,12.323,12.3578,12.323,12.3578,8000.0
2005-03-21 13:40:00,17.81,17.81,17.71,17.74,9000.0,12.3996,12.3996,12.3299,12.3508,9000.0
2005-03-21 13:45:00,17.73,17.75,17.73,17.75,4400.0,12.3439,12.3578,12.3439,12.3578,4400.0
2005-03-21 13:50:00,17.75,17.75,17.74,17.75,2600.0,12.3578,12.3578,12.3508,12.3578,2600.0
2005-03-21 13:55:00,17.75,17.75,17.75,17.75,3400.0,12.3578,12.3578,12.3578,12.3578,3400.0
2005-03-21 14:00:00,17.76,17.76,17.69,17.7,14800.0,12.3648,12.3648,12.316,12.323,14800.0
2005-03-21 14:05:00,17.7,17.72,17.68,17.68,11400.0,12.323,12.3369,12.3091,12.3091,11400.0
2005-03-21 14:10:00,17.7,17.71,17.7,17.71,9400.0,12.323,12.3299,12.323,12.3299,9400.0
2005-03-21 14:15:00,17.75,17.75,17.72,17.73,3800.0,12.3578,12.3578,12.3369,12.3439,3800.0
2005-03-21 14:20:00,17.73,17.73,17.7,17.7,10800.0,12.3439,12.3439,12.323,12.323,10800.0
2005-03-21 14:25:00,17.7,17.7,17.66,17.66,6200.0,12.323,12.323,12.2951,12.2951,6200.0
2005-03-21 14:30:00,17.66,17.68,17.66,17.68,10000.0,12.2951,12.3091,12.2951,12.3091,10000.0
2005-03-21 14:35:00,17.68,17.68,17.67,17.67,8000.0,12.3091,12.3091,12.3021,12.3021,8000.0
2005-03-21 14:40:00,17.63,17.66,17.63,17.65,11200.0,12.2742,12.2951,12.2742,12.2882,11200.0
2005-03-21 14:45:00,17.67,17.67,17.65,17.66,6600.0,12.3021,12.3021,12.2882,12.2951,6600.0
2005-03-21 14:50:00,17.66,17.67,17.63,17.63,9200.0,12.2951,12.3021,12.2742,12.2742,9200.0
2005-03-21 14:55:00,17.63,17.66,17.6,17.64,13400.0,12.2742,12.2951,12.2534,12.2812,13400.0
2005-03-21 15:00:00,17.65,17.66,17.65,17.66,14000.0,12.2882,12.2951,12.2882,12.2951,14000.0
2005-03-21 15:05:00,17.66,17.67,17.66,17.67,6600.0,12.2951,12.3021,12.2951,12.3021,6600.0
2005-03-21 15:10:00,17.67,17.68,17.67,17.67,8800.0,12.3021,12.3091,12.3021,12.3021,8800.0
2005-03-21 15:15:00,17.68,17.71,17.68,17.71,10400.0,12.3091,12.3299,12.3091,12.3299,10400.0
2005-03-21 15:20:00,17.71,17.78,17.69,17.78,5000.0,12.3299,12.3787,12.316,12.3787,5000.0
2005-03-21 15:25:00,17.78,17.8,17.73,17.8,14000.0,12.3787,12.3926,12.3439,12.3926,14000.0
2005-03-21 15:30:00,17.8,17.8,17.77,17.77,5200.0,12.3926,12.3926,12.3717,12.3717,5200.0
2005-03-21 15:35:00,17.76,17.77,17.75,17.75,12000.0,12.3648,12.3717,12.3578,12.3578,12000.0
2005-03-21 15:40:00,17.76,17.77,17.72,17.72,17000.0,12.3648,12.3717,12.3369,12.3369,17000.0
2005-03-21 15:45:00,17.72,17.73,17.72,17.73,10200.0,12.3369,12.3439,12.3369,12.3439,10200.0
2005-03-21 15:50:00,17.73,17.75,17.73,17.75,27800.0,12.3439,12.3578,12.3439,12.3578,27800.0
2005-03-21 15:55:00,17.79,17.83,17.78,17.78,12600.0,12.3856,12.4135,12.3787,12.3787,12600.0
2005-03-22 09:30:00,17.79,17.82,17.79,17.82,9200.0,12.3856,12.4065,12.3856,12.4065,9200.0
2005-03-22 09:35:00,17.78,17.83,17.77,17.78,29800.0,12.3787,12.4135,12.3717,12.3787,29800.0
2005-03-22 09:40:00,17.77,17.77,17.68,17.68,24800.0,12.3717,12.3717,12.3091,12.3091,24800.0
2005-03-22 09:45:00,17.68,17.68,17.63,17.64,56400.0,12.3091,12.3091,12.2742,12.2812,56400.0
2005-03-22 09:50:00,17.64,17.78,17.63,17.77,25400.0,12.2812,12.3787,12.2742,12.3717,25400.0
2005-03-22 09:55:00,17.77,17.79,17.77,17.79,3200.0,12.3717,12.3856,12.3717,12.3856,3200.0
2005-03-22 10:00:00,17.79,17.79,17.75,17.75,27400.0,12.3856,12.3856,12.3578,12.3578,27400.0
2005-03-22 10:05:00,17.76,17.88,17.76,17.87,9800.0,12.3648,12.4483,12.3648,12.4413,9800.0
2005-03-22 10:10:00,17.88,17.88,17.83,17.84,7000.0,12.4483,12.4483,12.4135,12.4204,7000.0
2005-03-22 10:15:00,17.83,17.84,17.83,17.84,3800.0,12.4135,12.4204,12.4135,12.4204,3800.0
2005-03-22 10:20:00,17.83,17.99,17.83,17.99,31400.0,12.4135,12.5249,12.4135,12.5249,31400.0
2005-03-22 10:25:00,18.0,18.0,17.93,17.93,12400.0,12.5318,12.5318,12.4831,12.4831,12400.0
2005-03-22 10:30:00,17.9,17.93,17.9,17.93,4400.0,12.4622,12.4831,12.4622,12.4831,4400.0
2005-03-22 10:35:00,17.95,17.98,17.95,17.96,11600.0,12.497,12.5179,12.497,12.504,11600.0
2005-03-22 10:40:00,17.96,17.96,17.95,17.95,4000.0,12.504,12.504,12.497,12.497,4000.0
2005-03-22 10:45:00,17.95,17.95,17.93,17.95,20800.0,12.497,12.497,12.4831,12.497,20800.0
2005-03-22 10:50:00,17.92,17.95,17.92,17.95,15000.0,12.4761,12.497,12.4761,12.497,15000.0
2005-03-22 10:55:00,17.98,17.98,17.88,17.9,26800.0,12.5179,12.5179,12.4483,12.4622,26800.0
2005-03-22 11:00:00,17.9,17.9,17.86,17.89,6400.0,12.4622,12.4622,12.4344,12.4553,6400.0
2005-03-22 11:05:00,17.91,17.92,17.87,17.87,4000.0,12.4692,12.4761,12.4413,12.4413,4000.0
2005-03-22 11:10:00,17.88,17.93,17.88,17.93,3600.0,12.4483,12.4831,12.4483,12.4831,3600.0
2005-03-22 11:15:00,17.93,17.93,17.8,17.8,7600.0,12.4831,12.4831,12.3926,12.3926,7600.0
2005-03-22 11:20:00,17.82,17.86,17.82,17.84,3800.0,12.4065,12.4344,12.4065,12.4204,3800.0
2005-03-22 11:25:00,17.86,17.86,17.85,17.85,2400.0,12.4344,12.4344,12.4274,12.4274,2400.0
2005-03-22 11:30:00,17.85,17.86,17.85,17.86,4600.0,12.4274,12.4344,12.4274,12.4344,4600.0
2005-03-22 11:35:00,17.86,17.86,17.83,17.84,12000.0,12.4344,12.4344,12.4135,12.4204,12000.0
2005-03-22 11:40:00,17.84,17.85,17.83,17.85,3200.0,12.4204,12.4274,12.4135,12.4274,3200.0
2005-03-22 11:45:00,17.85,17.85,17.84,17.85,3400.0,12.4274,12.4274,12.4204,12.4274,3400.0
2005-03-22 11:50:00,17.85,17.88,17.84,17.84,55400.0,12.4274,12.4483,12.4204,12.4204,55400.0
2005-03-22 11:55:00,17.85,17.88,17.85,17.87,7000.0,12.4274,12.4483,12.4274,12.4413,7000.0
2005-03-22 12:00:00,17.86,17.86,17.85,17.85,3800.0,12.4344,12.4344,12.4274,12.4274,3800.0
2005-03-22 12:05:00,17.85,17.86,17.84,17.85,8000.0,12.4274,12.4344,12.4204,12.4274,8000.0
2005-03-22 12:10:00,17.86,17.88,17.84,17.85,6000.0,12.4344,12.4483,12.4204,12.4274,6000.0
2005-03-22 12:15:00,17.84,17.86,17.84,17.84,3800.0,12.4204,12.4344,12.4204,12.4204,3800.0
2005-03-22 12:20:00,17.85,17.86,17.85,17.85,4000.0,12.4274,12.4344,12.4274,12.4274,4000.0
2005-03-22 12:25:00,17.86,17.9,17.86,17.89,11400.0,12.4344,12.4622,12.4344,12.4553,11400.0
2005-03-22 12:30:00,17.88,17.9,17.88,17.88,4400.0,12.4483,12.4622,12.4483,12.4483,4400.0
2005-03-22 12:35:00,17.88,17.9,17.88,17.88,9000.0,12.4483,12.4622,12.4483,12.4483,9000.0
2005-03-22 12:40:00,17.88,17.89,17.88,17.88,4200.0,12.4483,12.4553,12.4483,12.4483,4200.0
2005-03-22 12:45:00,17.88,17.9,17.88,17.88,6200.0,12.4483,12.4622,12.4483,12.4483,6200.0
2005-03-22 12:50:00,17.88,17.91,17.85,17.88,5400.0,12.4483,12.4692,12.4274,12.4483,5400.0
2005-03-22 12:55:00,17.89,17.91,17.88,17.89,5400.0,12.4553,12.4692,12.4483,12.4553,5400.0
2005-03-22 13:00:00,17.89,17.91,17.87,17.89,3400.0,12.4553,12.4692,12.4413,12.4553,3400.0
2005-03-22 13:05:00,17.89,17.92,17.87,17.88,11400.0,12.4553,12.4761,12.4413,12.4483,11400.0
2005-03-22 13:10:00,17.88,17.89,17.87,17.89,3400.0,12.4483,12.4553,12.4413,12.4553,3400.0
2005-03-22 13:15:00,17.88,17.92,17.88,17.88,9800.0,12.4483,12.4761,12.4483,12.4483,9800.0
2005-03-22 13:20:00,17.88,17.89,17.86,17.86,5800.0,12.4483,12.4553,12.4344,12.4344,5800.0
2005-03-22 13:25:00,17.89,17.91,17.88,17.91,10000.0,12.4553,12.4692,12.4483,12.4692,10000.0
2005-03-22 13:30:00,17.92,17.92,17.89,17.91,5000.0,12.4761,12.4761,12.4553,12.4692,5000.0
2005-03-22 13:35:00,17.92,17.94,17.9,17.9,3800.0,12.4761,12.4901,12.4622,12.4622,3800.0
2005-03-22 13:40:00,17.9,17.97,17.9,17.91,7400.0,12.4622,12.511,12.4622,12.4692,7400.0
2005-03-22 13:45:00,17.91,17.96,17.9,17.91,9800.0,12.4692,12.504,12.4622,12.4692,9800.0
2005-03-22 13:50:00,17.9,17.95,17.9,17.95,8000.0,12.4622,12.497,12.4622,12.497,8000.0
2005-03-22 13:55:00,17.93,17.95,17.91,17.91,8400.0,12.4831,12.497,12.4692,12.4692,8400.0
2005-03-22 14:00:00,17.91,17.93,17.91,17.92,6000.0,12.4692,12.4831,12.4692,12.4761,6000.0
2005-03-22 14:05:00,17.93,18.0,17.92,17.96,32000.0,12.4831,12.5318,12.4761,12.504,32000.0
2005-03-22 14:10:00,17.96,18.0,17.96,17.97,11000.0,12.504,12.5318,12.504,12.511,11000.0
2005-03-22 14:15:00,17.99,17.99,17.98,17.98,5800.0,12.5249,12.5249,12.5179,12.5179,5800.0
2005-03-22 14:20:00,17.98,17.99,17.97,17.97,6000.0,12.5179,12.5249,12.511,12.511,6000.0
2005-03-22 14:25:00,17.96,17.96,17.95,17.96,21800.0,12.504,12.504,12.497,12.504,21800.0
2005-03-22 14:30:00,17.96,17.98,17.95,17.95,42000.0,12.504,12.5179,12.497,12.497,42000.0
2005-03-22 14:35:00,17.95,17.97,17.85,17.86,36400.0,12.497,12.511,12.4274,12.4344,36400.0
2005-03-22 14:40:00,17.89,17.89,17.81,17.81,18200.0,12.4553,12.4553,12.3996,12.3996,18200.0
2005-03-22 14:45:00,17.81,17.82,17.8,17.82,6800.0,12.3996,12.4065,12.3926,12.4065,6800.0
2005-03-22 14:50:00,17.82,17.93,17.82,17.88,4000.0,12.4065,12.4831,12.4065,12.4483,4000.0
2005-03-22 14:55:00,17.88,17.89,17.86,17.86,4800.0,12.4483,12.4553,12.4344,12.4344,4800.0
2005-03-22 15:00:00,17.86,17.86,17.82,17.82,7000.0,12.4344,12.4344,12.4065,12.4065,7000.0
2005-03-22 15:05:00,17.82,17.82,17.79,17.79,7600.0,12.4065,12.4065,12.3856,12.3856,7600.0
2005-03-22 15:10:00,17.76,17.77,17.74,17.74,12200.0,12.3648,12.3717,12.3508,12.3508,12200.0
2005-03-22 15:15:00,17.72,17.72,17.63,17.71,33000.0,12.3369,12.3369,12.2742,12.3299,33000.0
2005-03-22 15:20:00,17.7,17.72,17.69,17.69,20800.0,12.323,12.3369,12.316,12.316,20800.0
2005-03-22 15:25:00,17.7,17.71,17.68,17.69,11200.0,12.323,12.3299,12.3091,12.316,11200.0
2005-03-22 15:30:00,17.7,17.71,17.69,17.71,15800.0,12.323,12.3299,12.316,12.3299,15800.0
2005-03-22 15:35:00,17.71,17.71,17.65,17.67,17000.0,12.3299,12.3299,12.2882,12.3021,17000.0
2005-03-22 15:40:00,17.66,17.66,17.61,17.63,13800.0,12.2951,12.2951,12.2603,12.2742,13800.0
2005-03-22 15:45:00,17.63,17.64,17.62,17.63,20400.0,12.2742,12.2812,12.2673,12.2742,20400.0
2005-03-22 15:50:00,17.63,17.64,17.63,17.63,20400.0,12.2742,12.2812,12.2742,12.2742,20400.0
2005-03-22 15:55:00,17.63,17.67,17.62,17.63,23400.0,12.2742,12.3021,12.2673,12.2742,23400.0
2005-03-23 09:30:00,17.55,17.55,17.55,17.55,7600.0,12.2185,12.2185,12.2185,12.2185,7600.0
2005-03-23 09:35:00,17.55,17.55,17.43,17.43,7000.0,12.2185,12.2185,12.135,12.135,7000.0
2005-03-23 09:40:00,17.5,17.5,17.5,17.5,7200.0,12.1837,12.1837,12.1837,12.1837,7200.0
2005-03-23 09:45:00,17.53,17.63,17.53,17.63,10000.0,12.2046,12.2742,12.2046,12.2742,10000.0
2005-03-23 09:50:00,17.56,17.57,17.56,17.56,6400.0,12.2255,12.2325,12.2255,12.2255,6400.0
2005-03-23 09:55:00,17.52,17.7,17.51,17.65,16800.0,12.1977,12.323,12.1907,12.2882,16800.0
2005-03-23 10:00:00,17.65,17.65,17.61,17.62,3000.0,12.2882,12.2882,12.2603,12.2673,3000.0
2005-03-23 10:05:00,17.61,17.61,17.56,17.59,13000.0,12.2603,12.2603,12.2255,12.2464,13000.0
2005-03-23 10:10:00,17.6,17.6,17.5,17.5,9400.0,12.2534,12.2534,12.1837,12.1837,9400.0
2005-03-23 10:15:00,17.53,17.55,17.53,17.55,6000.0,12.2046,12.2185,12.2046,12.2185,6000.0
2005-03-23 10:20:00,17.6,17.6,17.57,17.6,4400.0,12.2534,12.2534,12.2325,12.2534,4400.0
2005-03-23 10:25:00,17.6,17.6,17.55,17.57,5200.0,12.2534,12.2534,12.2185,12.2325,5200.0
2005-03-23 10:30:00,17.58,17.59,17.55,17.56,7200.0,12.2394,12.2464,12.2185,12.2255,7200.0
2005-03-23 10:35:00,17.56,17.57,17.55,17.57,8200.0,12.2255,12.2325,12.2185,12.2325,8200.0
2005-03-23 10:40:00,17.57,17.6,17.57,17.6,2000.0,12.2325,12.2534,12.2325,12.2534,2000.0
2005-03-23 10:45:00,17.58,17.58,17.56,17.57,6600.0,12.2394,12.2394,12.2255,12.2325,6600.0
2005-03-23 10:50:00,17.57,17.57,17.55,17.57,6400.0,12.2325,12.2325,12.2185,12.2325,6400.0
2005-03-23 10:55:00,17.58,17.6,17.56,17.6,8400.0,12.2394,12.2534,12.2255,12.2534,8400.0
2005-03-23 11:00:00,17.61,17.61,17.58,17.58,2200.0,12.2603,12.2603,12.2394,12.2394,2200.0
2005-03-23 11:05:00,17.58,17.6,17.58,17.6,3000.0,12.2394,12.2534,12.2394,12.2534,3000.0
2005-03-23 11:10:00,17.61,17.61,17.56,17.58,9400.0,12.2603,12.2603,12.2255,12.2394,9400.0
2005-03-23 11:15:00,17.56,17.59,17.56,17.59,6200.0,12.2255,12.2464,12.2255,12.2464,6200.0
2005-03-23 11:20:00,17.59,17.59,17.59,17.59,0.0,12.2464,12.2464,12.2464,12.2464,0.0
2005-03-23 11:25:00,17.58,17.61,17.57,17.61,13600.0,12.2394,12.2603,12.2325,12.2603,13600.0
2005-03-23 11:30:00,17.58,17.58,17.56,17.57,6400.0,12.2394,12.2394,12.2255,12.2325,6400.0
2005-03-23 11:35:00,17.57,17.57,17.56,17.56,2400.0,12.2325,12.2325,12.2255,12.2255,2400.0
2005-03-23 11:40:00,17.56,17.56,17.56,17.56,6400.0,12.2255,12.2255,12.2255,12.2255,6400.0
2005-03-23 11:45:00,17.56,17.56,17.56,17.56,2000.0,12.2255,12.2255,12.2255,12.2255,2000.0
2005-03-23 11:50:00,17.56,17.57,17.51,17.55,7000.0,12.2255,12.2325,12.1907,12.2185,7000.0
2005-03-23 11:55:00,17.55,17.6,17.55,17.56,21600.0,12.2185,12.2534,12.2185,12.2255,21600.0
2005-03-23 12:00:00,17.56,17.6,17.56,17.6,4000.0,12.2255,12.2534,12.2255,12.2534,4000.0
2005-03-23 12:05:00,17.6,17.63,17.6,17.63,4800.0,12.2534,12.2742,12.2534,12.2742,4800.0
2005-03-23 12:10:00,17.64,17.73,17.64,17.73,12600.0,12.2812,12.3439,12.2812,12.3439,12600.0
2005-03-23 12:15:00,17.71,17.71,17.67,17.67,2400.0,12.3299,12.3299,12.3021,12.3021,2400.0
2005-03-23 12:20:00,17.67,17.68,17.67,17.68,4000.0,12.3021,12.3091,12.3021,12.3091,4000.0
2005-03-23 12:25:00,17.68,17.68,17.67,17.67,800.0,12.3091,12.3091,12.3021,12.3021,800.0
2005-03-23 12:30:00,17.66,17.66,17.65,17.66,2800.0,12.2951,12.2951,12.2882,12.2951,2800.0
2005-03-23 12:35:00,17.66,17.68,17.66,17.68,6600.0,12.2951,12.3091,12.2951,12.3091,6600.0
2005-03-23 12:40:00,17.69,17.72,17.69,17.72,7400.0,12.316,12.3369,12.316,12.3369,7400.0
2005-03-23 12:45:00,17.72,17.72,17.66,17.7,12000.0,12.3369,12.3369,12.2951,12.323,12000.0
2005-03-23 12:50:00,17.71,17.71,17.66,17.7,5800.0,12.3299,12.3299,12.2951,12.323,5800.0
2005-03-23 12:55:00,17.7,17.7,17.67,17.67,2000.0,12.323,12.323,12.3021,12.3021,2000.0
2005-03-23 13:00:00,17.69,17.69,17.65,17.68,31200.0,12.316,12.316,12.2882,12.3091,31200.0
2005-03-23 13:05:00,17.68,17.69,17.68,17.69,15000.0,12.3091,12.316,12.3091,12.316,15000.0
2005-03-23 13:10:00,17.67,17.67,17.65,17.66,3800.0,12.3021,12.3021,12.2882,12.2951,3800.0
2005-03-23 13:15:00,17.65,17.65,17.64,17.64,4200.0,12.2882,12.2882,12.2812,12.2812,4200.0
2005-03-23 13:20:00,17.64,17.65,17.63,17.63,7800.0,12.2812,12.2882,12.2742,12.2742,7800.0
2005-03-23 13:25:00,17.61,17.61,17.61,17.61,1400.0,12.2603,12.2603,12.2603,12.2603,1400.0
2005-03-23 13:30:00,17.61,17.61,17.53,17.56,13400.0,12.2603,12.2603,12.2046,12.2255,13400.0
2005-03-23 13:35:00,17.56,17.56,17.56,17.56,3000.0,12.2255,12.2255,12.2255,12.2255,3000.0
2005-03-23 13:40:00,17.56,17.56,17.53,17.55,3400.0,12.2255,12.2255,12.2046,12.2185,3400.0
2005-03-23 13:45:00,17.55,17.57,17.55,17.56,9800.0,12.2185,12.2325,12.2185,12.2255,9800.0
2005-03-23 13:50:00,17.56,17.56,17.55,17.55,3800.0,12.2255,12.2255,12.2185,12.2185,3800.0
2005-03-23 13:55:00,17.55,17.59,17.55,17.58,71600.0,12.2185,12.2464,12.2185,12.2394,71600.0
2005-03-23 14:00:00,17.58,17.61,17.57,17.61,5200.0,12.2394,12.2603,12.2325,12.2603,5200.0
2005-03-23 14:05:00,17.59,17.61,17.59,17.6,13400.0,12.2464,12.2603,12.2464,12.2534,13400.0
2005-03-23 14:10:00,17.58,17.59,17.58,17.59,4600.0,12.2394,12.2464,12.2394,12.2464,4600.0
2005-03-23 14:15:00,17.59,17.59,17.55,17.57,28200.0,12.2464,12.2464,12.2185,12.2325,28200.0
2005-03-23 14:20:00,17.56,17.56,17.52,17.53,16800.0,12.2255,12.2255,12.1977,12.2046,16800.0
2005-03-23 14:25:00,17.56,17.59,17.55,17.59,7800.0,12.2255,12.2464,12.2185,12.2464,7800.0
2005-03-23 14:30:00,17.59,17.59,17.57,17.59,4200.0,12.2464,12.2464,12.2325,12.2464,4200.0
2005-03-23 14:35:00,17.59,17.6,17.57,17.6,16000.0,12.2464,12.2534,12.2325,12.2534,16000.0
2005-03-23 14:40:00,17.6,17.61,17.58,17.59,5600.0,12.2534,12.2603,12.2394,12.2464,5600.0
2005-03-23 14:45:00,17.57,17.6,17.57,17.6,5800.0,12.2325,12.2534,12.2325,12.2534,5800.0
2005-03-23 14:50:00,17.6,17.6,17.57,17.57,7000.0,12.2534,12.2534,12.2325,12.2325,7000.0
2005-03-23 14:55:00,17.57,17.59,17.57,17.59,35400.0,12.2325,12.2464,12.2325,12.2464,35400.0
2005-03-23 15:00:00,17.58,17.62,17.57,17.6,55600.0,12.2394,12.2673,12.2325,12.2534,55600.0
2005-03-23 15:05:00,17.6,17.6,17.57,17.57,23000.0,12.2534,12.2534,12.2325,12.2325,23000.0
2005-03-23 15:10:00,17.57,17.61,17.57,17.61,40000.0,12.2325,12.2603,12.2325,12.2603,40000.0
2005-03-23 15:15:00,17.63,17.65,17.61,17.61,33000.0,12.2742,12.2882,12.2603,12.2603,33000.0
2005-03-23 15:20:00,17.62,17.63,17.62,17.63,12200.0,12.2673,12.2742,12.2673,12.2742,12200.0
2005-03-23 15:25:00,17.61,17.68,17.61,17.68,39600.0,12.2603,12.3091,12.2603,12.3091,39600.0
2005-03-23 15:30:00,17.68,17.69,17.66,17.67,20400.0,12.3091,12.316,12.2951,12.3021,20400.0
2005-03-23 15:35:00,17.67,17.67,17.67,17.67,2200.0,12.3021,12.3021,12.3021,12.3021,2200.0
2005-03-23 15:40:00,17.67,17.67,17.65,17.66,8400.0,12.3021,12.3021,12.2882,12.2951,8400.0
2005-03-23 15:45:00,17.66,17.66,17.65,17.65,9600.0,12.2951,12.2951,12.2882,12.2882,9600.0
2005-03-23 15:50:00,17.65,17.65,17.64,17.64,9800.0,12.2882,12.2882,12.2812,12.2812,9800.0
2005-03-23 15:55:00,17.64,17.65,17.63,17.63,20200.0,12.2812,12.2882,12.2742,12.2742,20200.0
2005-03-24 09:35:00,17.65,17.65,17.61,17.64,11400.0,12.2882,12.2882,12.2603,12.2812,11400.0
2005-03-24 09:40:00,17.64,17.66,17.64,17.66,5800.0,12.2812,12.2951,12.2812,12.2951,5800.0
2005-03-24 09:45:00,17.66,17.73,17.66,17.73,6400.0,12.2951,12.3439,12.2951,12.3439,6400.0
2005-03-24 09:50:00,17.71,17.78,17.71,17.77,12000.0,12.3299,12.3787,12.3299,12.3717,12000.0
2005-03-24 09:55:00,17.73,17.82,17.73,17.81,10800.0,12.3439,12.4065,12.3439,12.3996,10800.0
2005-03-24 10:00:00,17.8,17.83,17.8,17.82,119200.0,12.3926,12.4135,12.3926,12.4065,119200.0
2005-03-24 10:05:00,17.83,17.83,17.82,17.82,24200.0,12.4135,12.4135,12.4065,12.4065,24200.0
2005-03-24 10:10:00,17.85,17.86,17.84,17.86,10000.0,12.4274,12.4344,12.4204,12.4344,10000.0
2005-03-24 10:15:00,17.85,17.9,17.83,17.83,15000.0,12.4274,12.4622,12.4135,12.4135,15000.0
2005-03-24 10:20:00,17.86,17.91,17.86,17.91,5200.0,12.4344,12.4692,12.4344,12.4692,5200.0
2005-03-24 10:25:00,17.91,17.96,17.91,17.93,25400.0,12.4692,12.504,12.4692,12.4831,25400.0
2005-03-24 10:30:00,17.98,18.03,17.97,18.02,37600.0,12.5179,12.5527,12.511,12.5458,37600.0
2005-03-24 10:35:00,18.02,18.02,18.02,18.02,2800.0,12.5458,12.5458,12.5458,12.5458,2800.0
2005-03-24 10:40:00,18.02,18.05,18.0,18.02,36800.0,12.5458,12.5667,12.5318,12.5458,36800.0
2005-03-24 10:45:00,18.03,18.05,18.03,18.04,13200.0,12.5527,12.5667,12.5527,12.5597,13200.0
2005-03-24 10:50:00,18.05,18.05,18.04,18.05,4400.0,12.5667,12.5667,12.5597,12.5667,4400.0
2005-03-24 10:55:00,18.05,18.05,18.0,18.0,20600.0,12.5667,12.5667,12.5318,12.5318,20600.0
2005-03-24 11:00:00,18.0,18.03,18.0,18.03,15400.0,12.5318,12.5527,12.5318,12.5527,15400.0
2005-03-24 11:05:00,18.02,18.02,17.95,17.95,7600.0,12.5458,12.5458,12.497,12.497,7600.0
2005-03-24 11:10:00,17.98,18.01,17.98,18.01,11800.0,12.5179,12.5388,12.5179,12.5388,11800.0
2005-03-24 11:15:00,18.01,18.01,18.0,18.0,17000.0,12.5388,12.5388,12.5318,12.5318,17000.0
2005-03-24 11:20:00,18.0,18.0,17.99,17.99,39800.0,12.5318,12.5318,12.5249,12.5249,39800.0
2005-03-24 11:25:00,17.98,17.99,17.98,17.98,4000.0,12.5179,12.5249,12.5179,12.5179,4000.0
2005-03-24 11:30:00,17.98,17.98,17.98,17.98,10000.0,12.5179,12.5179,12.5179,12.5179,10000.0
2005-03-24 11:35:00,17.98,18.0,17.98,18.0,16200.0,12.5179,12.5318,12.5179,12.5318,16200.0
2005-03-24 11:40:00,18.0,18.0,18.0,18.0,27600.0,12.5318,12.5318,12.5318,12.5318,27600.0
2005-03-24 11:45:00,18.0,18.05,18.0,18.05,28000.0,12.5318,12.5667,12.5318,12.5667,28000.0
2005-03-24 11:50:00,18.05,18.09,18.05,18.08,13000.0,12.5667,12.5945,12.5667,12.5875,13000.0
2005-03-24 11:55:00,18.08,18.1,18.08,18.08,6600.0,12.5875,12.6015,12.5875,12.5875,6600.0
2005-03-24 12:00:00,18.08,18.1,18.08,18.09,16200.0,12.5875,12.6015,12.5875,12.5945,16200.0
2005-03-24 12:05:00,18.09,18.09,18.09,18.09,13400.0,12.5945,12.5945,12.5945,12.5945,13400.0
2005-03-24 12:10:00,18.09,18.11,18.08,18.08,50800.0,12.5945,12.6084,12.5875,12.5875,50800.0
2005-03-24 12:15:00,18.08,18.08,18.08,18.08,76400.0,12.5875,12.5875,12.5875,12.5875,76400.0
2005-03-24 12:20:00,18.08,18.08,18.07,18.08,53800.0,12.5875,12.5875,12.5806,12.5875,53800.0
2005-03-24 12:25:00,18.07,18.07,18.06,18.06,20200.0,12.5806,12.5806,12.5736,12.5736,20200.0
2005-03-24 12:30:00,18.05,18.05,18.05,18.05,12000.0,12.5667,12.5667,12.5667,12.5667,12000.0
2005-03-24 12:35:00,18.05,18.05,18.04,18.05,39200.0,12.5667,12.5667,12.5597,12.5667,39200.0
2005-03-24 12:40:00,18.05,18.05,18.02,18.04,64800.0,12.5667,12.5667,12.5458,12.5597,64800.0
2005-03-24 12:45:00,18.05,18.05,18.0,18.02,7400.0,12.5667,12.5667,12.5318,12.5458,7400.0
2005-03-24 12:50:00,18.02,18.02,17.99,17.99,6200.0,12.5458,12.5458,12.5249,12.5249,6200.0
2005-03-24 12:55:00,17.98,17.99,17.98,17.99,2600.0,12.5179,12.5249,12.5179,12.5249,2600.0
2005-03-24 13:00:00,17.99,18.0,17.98,18.0,19400.0,12.5249,12.5318,12.5179,12.5318,19400.0
2005-03-24 13:05:00,18.0,18.0,18.0,18.0,3600.0,12.5318,12.5318,12.5318,12.5318,3600.0
2005-03-24 13:10:00,18.0,18.0,18.0,18.0,5200.0,12.5318,12.5318,12.5318,12.5318,5200.0
2005-03-24 13:15:00,18.0,18.0,18.0,18.0,4800.0,12.5318,12.5318,12.5318,12.5318,4800.0
2005-03-24 13:20:00,18.0,18.0,17.98,18.0,24200.0,12.5318,12.5318,12.5179,12.5318,24200.0
2005-03-24 13:25:00,18.0,18.02,17.99,18.0,25600.0,12.5318,12.5458,12.5249,12.5318,25600.0
2005-03-24 13:30:00,18.01,18.04,17.99,17.99,51600.0,12.5388,12.5597,12.5249,12.5249,51600.0
2005-03-24 13:35:00,17.99,18.0,17.98,18.0,6400.0,12.5249,12.5318,12.5179,12.5318,6400.0
2005-03-24 13:40:00,18.0,18.01,18.0,18.0,44200.0,12.5318,12.5388,12.5318,12.5318,44200.0
2005-03-24 13:45:00,17.98,18.01,17.98,18.0,18400.0,12.5179,12.5388,12.5179,12.5318,18400.0
2005-03-24 13:50:00,18.0,18.0,17.98,17.98,17400.0,12.5318,12.5318,12.5179,12.5179,17400.0
2005-03-24 13:55:00,17.98,18.0,17.98,18.0,62800.0,12.5179,12.5318,12.5179,12.5318,62800.0
2005-03-24 14:00:00,18.0,18.03,17.99,18.0,50800.0,12.5318,12.5527,12.5249,12.5318,50800.0
2005-03-24 14:05:00,18.0,18.07,18.0,18.07,16800.0,12.5318,12.5806,12.5318,12.5806,16800.0
2005-03-24 14:10:00,18.08,18.14,18.08,18.1,54400.0,12.5875,12.6293,12.5875,12.6015,54400.0
2005-03-24 14:15:00,18.1,18.1,18.1,18.1,47600.0,12.6015,12.6015,12.6015,12.6015,47600.0
2005-03-24 14:20:00,18.1,18.1,18.04,18.08,24200.0,12.6015,12.6015,12.5597,12.5875,24200.0
2005-03-24 14:25:00,18.09,18.13,18.09,18.1,13200.0,12.5945,12.6223,12.5945,12.6015,13200.0
2005-03-24 14:30:00,18.11,18.13,18.11,18.11,25800.0,12.6084,12.6223,12.6084,12.6084,25800.0
2005-03-24 14:35:00,18.13,18.13,18.12,18.12,8600.0,12.6223,12.6223,12.6154,12.6154,8600.0
2005-03-24 14:40:00,18.12,18.12,18.08,18.08,10400.0,12.6154,12.6154,12.5875,12.5875,10400.0
2005-03-24 14:45:00,18.08,18.08,18.08,18.08,9200.0,12.5875,12.5875,12.5875,12.5875,9200.0
2005-03-24 14:50:00,18.08,18.09,18.08,18.09,31400.0,12.5875,12.5945,12.5875,12.5945,31400.0
2005-03-24 14:55:00,18.1,18.1,18.1,18.1,11200.0,12.6015,12.6015,12.6015,12.6015,11200.0
2005-03-24 15:00:00,18.1,18.11,18.1,18.1,16200.0,12.6015,12.6084,12.6015,12.6015,16200.0
2005-03-24 15:05:00,18.11,18.11,18.08,18.09,23000.0,12.6084,12.6084,12.5875,12.5945,23000.0
2005-03-24 15:10:00,18.1,18.12,18.1,18.12,26600.0,12.6015,12.6154,12.6015,12.6154,26600.0
2005-03-24 15:15:00,18.12,18.12,18.11,18.12,4400.0,12.6154,12.6154,12.6084,12.6154,4400.0
2005-03-24 15:20:00,18.12,18.12,18.11,18.11,30000.0,12.6154,12.6154,12.6084,12.6084,30000.0
2005-03-24 15:25:00,18.11,18.2,18.11,18.17,22400.0,12.6084,12.6711,12.6084,12.6502,22400.0
2005-03-24 15:30:00,18.17,18.17,18.15,18.15,23800.0,12.6502,12.6502,12.6363,12.6363,23800.0
2005-03-24 15:35:00,18.15,18.18,18.15,18.18,26400.0,12.6363,12.6572,12.6363,12.6572,26400.0
2005-03-24 15:40:00,18.18,18.18,18.12,18.15,36800.0,12.6572,12.6572,12.6154,12.6363,36800.0
2005-03-24 15:45:00,18.16,18.17,18.15,18.15,13000.0,12.6432,12.6502,12.6363,12.6363,13000.0
2005-03-24 15:50:00,18.15,18.15,18.13,18.13,20800.0,12.6363,12.6363,12.6223,12.6223,20800.0
2005-03-24 15:55:00,18.13,18.13,18.11,18.12,29800.0,12.6223,12.6223,12.6084,12.6154,29800.0
2005-03-28 09:30:00,18.16,18.16,18.16,18.16,8600.0,12.6432,12.6432,12.6432,12.6432,8600.0
2005-03-28 09:35:00,18.16,18.2,18.13,18.15,12400.0,12.6432,12.6711,12.6223,12.6363,12400.0
2005-03-28 09:40:00,18.18,18.23,18.13,18.18,15200.0,12.6572,12.692,12.6223,12.6572,15200.0
2005-03-28 09:45:00,18.16,18.22,18.16,18.22,45400.0,12.6432,12.685,12.6432,12.685,45400.0
2005-03-28 09:50:00,18.22,18.22,18.18,18.22,10600.0,12.685,12.685,12.6572,12.685,10600.0
2005-03-28 09:55:00,18.22,18.22,18.19,18.19,13200.0,12.685,12.685,12.6641,12.6641,13200.0
2005-03-28 10:00:00,18.2,18.2,18.17,18.18,10200.0,12.6711,12.6711,12.6502,12.6572,10200.0
2005-03-28 10:05:00,18.18,18.18,18.17,18.17,4200.0,12.6572,12.6572,12.6502,12.6502,4200.0
2005-03-28 10:10:00,18.17,18.18,18.17,18.18,8200.0,12.6502,12.6572,12.6502,12.6572,8200.0
2005-03-28 10:15:00,18.19,18.21,18.19,18.2,1800.0,12.6641,12.678,12.6641,12.6711,1800.0
2005-03-28 10:20:00,18.22,18.22,18.21,18.21,12600.0,12.685,12.685,12.678,12.678,12600.0
2005-03-28 10:25:00,18.22,18.22,18.21,18.21,7000.0,12.685,12.685,12.678,12.678,7000.0
2005-03-28 10:30:00,18.21,18.25,18.21,18.22,30600.0,12.678,12.7059,12.678,12.685,30600.0
2005-03-28 10:35:00,18.22,18.22,18.17,18.18,64400.0,12.685,12.685,12.6502,12.6572,64400.0
2005-03-28 10:40:00,18.18,18.18,18.17,18.17,6400.0,12.6572,12.6572,12.6502,12.6502,6400.0
2005-03-28 10:45:00,18.17,18.2,18.16,18.2,17200.0,12.6502,12.6711,12.6432,12.6711,17200.0
2005-03-28 10:50:00,18.22,18.22,18.2,18.2,9400.0,12.685,12.685,12.6711,12.6711,9400.0
2005-03-28 10:55:00,18.2,18.21,18.2,18.21,4800.0,12.6711,12.678,12.6711,12.678,4800.0
2005-03-28 11:00:00,18.21,18.21,18.18,18.18,5800.0,12.678,12.678,12.6572,12.6572,5800.0
2005-03-28 11:05:00,18.18,18.2,18.18,18.19,6000.0,12.6572,12.6711,12.6572,12.6641,6000.0
2005-03-28 11:10:00,18.2,18.2,18.2,18.2,9400.0,12.6711,12.6711,12.6711,12.6711,9400.0
2005-03-28 11:15:00,18.2,18.2,18.18,18.18,35600.0,12.6711,12.6711,12.6572,12.6572,35600.0
2005-03-28 11:20:00,18.18,18.18,18.17,18.18,6400.0,12.6572,12.6572,12.6502,12.6572,6400.0
2005-03-28 11:25:00,18.18,18.21,18.18,18.2,5400.0,12.6572,12.678,12.6572,12.6711,5400.0
2005-03-28 11:30:00,18.2,18.2,18.19,18.19,7400.0,12.6711,12.6711,12.6641,12.6641,7400.0
2005-03-28 11:35:00,18.19,18.19,18.15,18.15,24600.0,12.6641,12.6641,12.6363,12.6363,24600.0
2005-03-28 11:40:00,18.14,18.15,18.14,18.15,6600.0,12.6293,12.6363,12.6293,12.6363,6600.0
2005-03-28 11:45:00,18.14,18.16,18.13,18.16,42600.0,12.6293,12.6432,12.6223,12.6432,42600.0
2005-03-28 11:50:00,18.16,18.17,18.14,18.14,11400.0,12.6432,12.6502,12.6293,12.6293,11400.0
2005-03-28 11:55:00,18.14,18.18,18.14,18.18,10200.0,12.6293,12.6572,12.6293,12.6572,10200.0
2005-03-28 12:00:00,18.18,18.18,18.15,18.15,6200.0,12.6572,12.6572,12.6363,12.6363,6200.0
2005-03-28 12:05:00,18.15,18.15,18.14,18.14,14600.0,12.6363,12.6363,12.6293,12.6293,14600.0
2005-03-28 12:10:00,18.14,18.14,18.13,18.14,31200.0,12.6293,12.6293,12.6223,12.6293,31200.0
2005-03-28 12:15:00,18.2,18.2,18.16,18.17,4600.0,12.6711,12.6711,12.6432,12.6502,4600.0
2005-03-28 12:20:00,18.17,18.18,18.17,18.18,4000.0,12.6502,12.6572,12.6502,12.6572,4000.0
2005-03-28 12:25:00,18.18,18.18,18.18,18.18,1800.0,12.6572,12.6572,12.6572,12.6572,1800.0
2005-03-28 12:30:00,18.17,18.21,18.17,18.21,10400.0,12.6502,12.678,12.6502,12.678,10400.0
2005-03-28 12:35:00,18.23,18.23,18.23,18.23,1200.0,12.692,12.692,12.692,12.692,1200.0
2005-03-28 12:40:00,18.23,18.23,18.21,18.21,7000.0,12.692,12.692,12.678,12.678,7000.0
2005-03-28 12:45:00,18.2,18.22,18.2,18.22,3000.0,12.6711,12.685,12.6711,12.685,3000.0
2005-03-28 12:50:00,18.22,18.22,18.21,18.22,3600.0,12.685,12.685,12.678,12.685,3600.0
2005-03-28 12:55:00,18.24,18.24,18.21,18.21,3200.0,12.6989,12.6989,12.678,12.678,3200.0
2005-03-28 13:00:00,18.21,18.21,18.18,18.18,8600.0,12.678,12.678,12.6572,12.6572,8600.0
2005-03-28 13:05:00,18.18,18.18,18.15,18.15,18400.0,12.6572,12.6572,12.6363,12.6363,18400.0
2005-03-28 13:10:00,18.15,18.19,18.15,18.19,4400.0,12.6363,12.6641,12.6363,12.6641,4400.0
2005-03-28 13:15:00,18.19,18.19,18.18,18.18,2400.0,12.6641,12.6641,12.6572,12.6572,2400.0
2005-03-28 13:20:00,18.18,18.19,18.17,18.17,4000.0,12.6572,12.6641,12.6502,12.6502,4000.0
2005-03-28 13:25:00,18.16,18.16,18.15,18.16,9600.0,12.6432,12.6432,12.6363,12.6432,9600.0
2005-03-28 13:30:00,18.17,18.18,18.17,18.18,3200.0,12.6502,12.6572,12.6502,12.6572,3200.0
2005-03-28 13:35:00,18.18,18.19,18.18,18.18,2800.0,12.6572,12.6641,12.6572,12.6572,2800.0
2005-03-28 13:40:00,18.18,18.18,18.18,18.18,1000.0,12.6572,12.6572,12.6572,12.6572,1000.0
2005-03-28 13:45:00,18.19,18.2,18.19,18.19,9000.0,12.6641,12.6711,12.6641,12.6641,9000.0
2005-03-28 13:50:00,18.2,18.23,18.2,18.23,12000.0,12.6711,12.692,12.6711,12.692,12000.0
2005-03-28 13:55:00,18.23,18.24,18.23,18.24,1400.0,12.692,12.6989,12.692,12.6989,1400.0
2005-03-28 14:00:00,18.24,18.24,18.22,18.22,6400.0,12.6989,12.6989,12.685,12.685,6400.0
2005-03-28 14:05:00,18.22,18.25,18.22,18.24,11200.0,12.685,12.7059,12.685,12.6989,11200.0
2005-03-28 14:10:00,18.24,18.24,18.24,18.24,4400.0,12.6989,12.6989,12.6989,12.6989,4400.0
2005-03-28 14:15:00,18.24,18.24,18.21,18.21,6200.0,12.6989,12.6989,12.678,12.678,6200.0
2005-03-28 14:20:00,18.22,18.22,18.21,18.21,4400.0,12.685,12.685,12.678,12.678,4400.0
2005-03-28 14:25:00,18.21,18.22,18.2,18.2,26200.0,12.678,12.685,12.6711,12.6711,26200.0
2005-03-28 14:30:00,18.22,18.23,18.21,18.23,11600.0,12.685,12.692,12.678,12.692,11600.0
2005-03-28 14:35:00,18.23,18.23,18.2,18.22,12800.0,12.692,12.692,12.6711,12.685,12800.0
2005-03-28 14:40:00,18.23,18.24,18.23,18.24,7400.0,12.692,12.6989,12.692,12.6989,7400.0
2005-03-28 14:45:00,18.24,18.25,18.24,18.25,20800.0,12.6989,12.7059,12.6989,12.7059,20800.0
2005-03-28 14:50:00,18.26,18.27,18.26,18.26,6000.0,12.7129,12.7198,12.7129,12.7129,6000.0
2005-03-28 14:55:00,18.26,18.28,18.26,18.27,9000.0,12.7129,12.7268,12.7129,12.7198,9000.0
2005-03-28 15:00:00,18.24,18.26,18.24,18.26,5800.0,12.6989,12.7129,12.6989,12.7129,5800.0
2005-03-28 15:05:00,18.28,18.28,18.25,18.25,4400.0,12.7268,12.7268,12.7059,12.7059,4400.0
2005-03-28 15:10:00,18.25,18.29,18.24,18.27,7600.0,12.7059,12.7337,12.6989,12.7198,7600.0
2005-03-28 15:15:00,18.27,18.28,18.27,18.27,8600.0,12.7198,12.7268,12.7198,12.7198,8600.0
2005-03-28 15:20:00,18.27,18.27,18.27,18.27,6000.0,12.7198,12.7198,12.7198,12.7198,6000.0
2005-03-28 15:25:00,18.27,18.27,18.24,18.25,11600.0,12.7198,12.7198,12.6989,12.7059,11600.0
2005-03-28 15:30:00,18.25,18.27,18.24,18.26,16800.0,12.7059,12.7198,12.6989,12.7129,16800.0
2005-03-28 15:35:00,18.26,18.28,18.26,18.28,9200.0,12.7129,12.7268,12.7129,12.7268,9200.0
2005-03-28 15:40:00,18.28,18.3,18.18,18.18,33800.0,12.7268,12.7407,12.6572,12.6572,33800.0
2005-03-28 15:45:00,18.18,18.25,18.18,18.25,19000.0,12.6572,12.7059,12.6572,12.7059,19000.0
2005-03-28 15:50:00,18.25,18.25,18.25,18.25,12200.0,12.7059,12.7059,12.7059,12.7059,12200.0
2005-03-28 15:55:00,18.25,18.25,18.21,18.23,55600.0,12.7059,12.7059,12.678,12.692,55600.0
2005-03-29 09:30:00,18.24,18.24,18.22,18.22,5400.0,12.6989,12.6989,12.685,12.685,5400.0
2005-03-29 09:35:00,18.22,18.23,18.21,18.23,4200.0,12.685,12.692,12.678,12.692,4200.0
2005-03-29 09:40:00,18.3,18.3,18.23,18.24,4400.0,12.7407,12.7407,12.692,12.6989,4400.0
2005-03-29 09:45:00,18.24,18.25,18.23,18.23,11600.0,12.6989,12.7059,12.692,12.692,11600.0
2005-03-29 09:50:00,18.23,18.25,18.23,18.25,12600.0,12.692,12.7059,12.692,12.7059,12600.0
2005-03-29 09:55:00,18.24,18.25,18.23,18.23,7200.0,12.6989,12.7059,12.692,12.692,7200.0
2005-03-29 10:00:00,18.24,18.25,18.23,18.24,12600.0,12.6989,12.7059,12.692,12.6989,12600.0
2005-03-29 10:05:00,18.24,18.27,18.23,18.24,13800.0,12.6989,12.7198,12.692,12.6989,13800.0
2005-03-29 10:10:00,18.24,18.27,18.23,18.27,46200.0,12.6989,12.7198,12.692,12.7198,46200.0
2005-03-29 10:15:00,18.28,18.3,18.25,18.25,10600.0,12.7268,12.7407,12.7059,12.7059,10600.0
2005-03-29 10:20:00,18.25,18.31,18.25,18.3,6600.0,12.7059,12.7477,12.7059,12.7407,6600.0
2005-03-29 10:25:00,18.29,18.3,18.27,18.27,7600.0,12.7337,12.7407,12.7198,12.7198,7600.0
2005-03-29 10:30:00,18.27,18.3,18.27,18.3,4800.0,12.7198,12.7407,12.7198,12.7407,4800.0
2005-03-29 10:35:00,18.27,18.32,18.27,18.32,9000.0,12.7198,12.7546,12.7198,12.7546,9000.0
2005-03-29 10:40:00,18.35,18.35,18.29,18.3,8200.0,12.7755,12.7755,12.7337,12.7407,8200.0
2005-03-29 10:45:00,18.3,18.31,18.27,18.28,11800.0,12.7407,12.7477,12.7198,12.7268,11800.0
2005-03-29 10:50:00,18.28,18.28,18.28,18.28,7800.0,12.7268,12.7268,12.7268,12.7268,7800.0
2005-03-29 10:55:00,18.27,18.28,18.27,18.27,4200.0,12.7198,12.7268,12.7198,12.7198,4200.0
2005-03-29 11:00:00,18.27,18.27,18.25,18.25,28000.0,12.7198,12.7198,12.7059,12.7059,28000.0
2005-03-29 11:05:00,18.25,18.28,18.25,18.28,8200.0,12.7059,12.7268,12.7059,12.7268,8200.0
2005-03-29 11:10:00,18.28,18.3,18.27,18.3,5200.0,12.7268,12.7407,12.7198,12.7407,5200.0
2005-03-29 11:15:00,18.3,18.34,18.27,18.28,7800.0,12.7407,12.7686,12.7198,12.7268,7800.0
2005-03-29 11:20:00,18.28,18.31,18.28,18.3,6000.0,12.7268,12.7477,12.7268,12.7407,6000.0
2005-03-29 11:25:00,18.28,18.29,18.25,18.25,9600.0,12.7268,12.7337,12.7059,12.7059,9600.0
2005-03-29 11:30:00,18.25,18.27,18.25,18.27,8200.0,12.7059,12.7198,12.7059,12.7198,8200.0
2005-03-29 11:35:00,18.29,18.29,18.27,18.27,15800.0,12.7337,12.7337,12.7198,12.7198,15800.0
2005-03-29 11:40:00,18.27,18.27,18.25,18.25,16800.0,12.7198,12.7198,12.7059,12.7059,16800.0
2005-03-29 11:45:00,18.24,18.25,18.23,18.24,10400.0,12.6989,12.7059,12.692,12.6989,10400.0
2005-03-29 11:50:00,18.24,18.25,18.23,18.25,8000.0,12.6989,12.7059,12.692,12.7059,8000.0
2005-03-29 11:55:00,18.25,18.25,18.24,18.24,5600.0,12.7059,12.7059,12.6989,12.6989,5600.0
2005-03-29 12:00:00,18.25,18.27,18.25,18.27,41400.0,12.7059,12.7198,12.7059,12.7198,41400.0
2005-03-29 12:05:00,18.28,18.32,18.28,18.3,13000.0,12.7268,12.7546,12.7268,12.7407,13000.0
2005-03-29 12:10:00,18.3,18.3,18.3,18.3,3600.0,12.7407,12.7407,12.7407,12.7407,3600.0
2005-03-29 12:15:00,18.27,18.27,18.25,18.25,20200.0,12.7198,12.7198,12.7059,12.7059,20200.0
2005-03-29 12:20:00,18.25,18.32,18.25,18.3,9200.0,12.7059,12.7546,12.7059,12.7407,9200.0
2005-03-29 12:25:00,18.31,18.31,18.3,18.31,4600.0,12.7477,12.7477,12.7407,12.7477,4600.0
2005-03-29 12:30:00,18.3,18.3,18.26,18.26,5000.0,12.7407,12.7407,12.7129,12.7129,5000.0
2005-03-29 12:35:00,18.26,18.28,18.26,18.28,4200.0,12.7129,12.7268,12.7129,12.7268,4200.0
2005-03-29 12:40:00,18.29,18.31,18.29,18.31,4200.0,12.7337,12.7477,12.7337,12.7477,4200.0
2005-03-29 12:45:00,18.33,18.33,18.29,18.29,6800.0,12.7616,12.7616,12.7337,12.7337,6800.0
2005-03-29 12:50:00,18.29,18.29,18.25,18.25,4400.0,12.7337,12.7337,12.7059,12.7059,4400.0
2005-03-29 12:55:00,18.25,18.25,18.25,18.25,7800.0,12.7059,12.7059,12.7059,12.7059,7800.0
2005-03-29 13:00:00,18.25,18.28,18.25,18.27,10600.0,12.7059,12.7268,12.7059,12.7198,10600.0
2005-03-29 13:05:00,18.27,18.27,18.24,18.24,7000.0,12.7198,12.7198,12.6989,12.6989,7000.0
2005-03-29 13:10:00,18.24,18.25,18.23,18.23,9000.0,12.6989,12.7059,12.692,12.692,9000.0
2005-03-29 13:15:00,18.23,18.24,18.23,18.23,12200.0,12.692,12.6989,12.692,12.692,12200.0
2005-03-29 13:20:00,18.23,18.25,18.23,18.25,9000.0,12.692,12.7059,12.692,12.7059,9000.0
2005-03-29 13:25:00,18.25,18.3,18.25,18.25,4800.0,12.7059,12.7407,12.7059,12.7059,4800.0
2005-03-29 13:30:00,18.26,18.27,18.25,18.27,6200.0,12.7129,12.7198,12.7059,12.7198,6200.0
2005-03-29 13:35:00,18.28,18.28,18.25,18.27,10800.0,12.7268,12.7268,12.7059,12.7198,10800.0
2005-03-29 13:40:00,18.27,18.27,18.25,18.25,5600.0,12.7198,12.7198,12.7059,12.7059,5600.0
2005-03-29 13:45:00,18.25,18.25,18.25,18.25,5800.0,12.7059,12.7059,12.7059,12.7059,5800.0
2005-03-29 13:50:00,18.25,18.3,18.23,18.3,12400.0,12.7059,12.7407,12.692,12.7407,12400.0
2005-03-29 13:55:00,18.26,18.27,18.25,18.25,11000.0,12.7129,12.7198,12.7059,12.7059,11000.0
2005-03-29 14:00:00,18.25,18.25,18.25,18.25,12200.0,12.7059,12.7059,12.7059,12.7059,12200.0
2005-03-29 14:05:00,18.25,18.25,18.23,18.23,14200.0,12.7059,12.7059,12.692,12.692,14200.0
2005-03-29 14:10:00,18.22,18.24,18.22,18.24,20400.0,12.685,12.6989,12.685,12.6989,20400.0
2005-03-29 14:15:00,18.24,18.33,18.24,18.29,24200.0,12.6989,12.7616,12.6989,12.7337,24200.0
2005-03-29 14:20:00,18.29,18.31,18.28,18.31,15400.0,12.7337,12.7477,12.7268,12.7477,15400.0
2005-03-29 14:25:00,18.31,18.31,18.25,18.25,20800.0,12.7477,12.7477,12.7059,12.7059,20800.0
2005-03-29 14:30:00,18.25,18.26,18.25,18.25,72600.0,12.7059,12.7129,12.7059,12.7059,72600.0
2005-03-29 14:35:00,18.25,18.25,18.25,18.25,53800.0,12.7059,12.7059,12.7059,12.7059,53800.0
2005-03-29 14:40:00,18.25,18.26,18.25,18.25,12400.0,12.7059,12.7129,12.7059,12.7059,12400.0
2005-03-29 14:45:00,18.25,18.25,18.25,18.25,7000.0,12.7059,12.7059,12.7059,12.7059,7000.0
2005-03-29 14:50:00,18.26,18.27,18.25,18.27,11800.0,12.7129,12.7198,12.7059,12.7198,11800.0
2005-03-29 14:55:00,18.27,18.27,18.25,18.26,3000.0,12.7198,12.7198,12.7059,12.7129,3000.0
2005-03-29 15:00:00,18.25,18.26,18.23,18.23,125600.0,12.7059,12.7129,12.692,12.692,125600.0
2005-03-29 15:05:00,18.23,18.23,18.22,18.22,15600.0,12.692,12.692,12.685,12.685,15600.0
2005-03-29 15:10:00,18.23,18.24,18.17,18.17,15200.0,12.692,12.6989,12.6502,12.6502,15200.0
2005-03-29 15:15:00,18.15,18.17,18.15,18.17,12200.0,12.6363,12.6502,12.6363,12.6502,12200.0
2005-03-29 15:20:00,18.18,18.2,18.17,18.17,16400.0,12.6572,12.6711,12.6502,12.6502,16400.0
2005-03-29 15:25:00,18.17,18.17,18.14,18.15,15200.0,12.6502,12.6502,12.6293,12.6363,15200.0
2005-03-29 15:30:00,18.16,18.18,18.16,18.18,16800.0,12.6432,12.6572,12.6432,12.6572,16800.0
2005-03-29 15:35:00,18.18,18.18,18.13,18.13,22400.0,12.6572,12.6572,12.6223,12.6223,22400.0
2005-03-29 15:40:00,18.13,18.13,18.12,18.12,21200.0,12.6223,12.6223,12.6154,12.6154,21200.0
2005-03-29 15:45:00,18.13,18.13,18.12,18.12,9000.0,12.6223,12.6223,12.6154,12.6154,9000.0
2005-03-29 15:50:00,18.12,18.13,18.11,18.11,12200.0,12.6154,12.6223,12.6084,12.6084,12200.0
2005-03-29 15:55:00,18.11,18.12,18.11,18.12,24800.0,12.6084,12.6154,12.6084,12.6154,24800.0
2005-03-30 09:30:00,18.15,18.17,18.15,18.17,15200.0,12.6363,12.6502,12.6363,12.6502,15200.0
2005-03-30 09:35:00,18.17,18.24,18.15,18.22,12000.0,12.6502,12.6989,12.6363,12.685,12000.0
2005-03-30 09:40:00,18.22,18.27,18.2,18.25,9600.0,12.685,12.7198,12.6711,12.7059,9600.0
2005-03-30 09:45:00,18.25,18.25,18.2,18.21,2400.0,12.7059,12.7059,12.6711,12.678,2400.0
2005-03-30 09:50:00,18.21,18.21,18.2,18.2,2600.0,12.678,12.678,12.6711,12.6711,2600.0
2005-03-30 09:55:00,18.2,18.21,18.18,18.21,9200.0,12.6711,12.678,12.6572,12.678,9200.0
2005-03-30 10:00:00,18.2,18.2,18.18,18.18,1000.0,12.6711,12.6711,12.6572,12.6572,1000.0
2005-03-30 10:05:00,18.18,18.21,18.18,18.2,13200.0,12.6572,12.678,12.6572,12.6711,13200.0
2005-03-30 10:10:00,18.2,18.2,18.18,18.18,10400.0,12.6711,12.6711,12.6572,12.6572,10400.0
2005-03-30 10:15:00,18.18,18.18,18.17,18.17,1600.0,12.6572,12.6572,12.6502,12.6502,1600.0
2005-03-30 10:20:00,18.17,18.21,18.17,18.18,15000.0,12.6502,12.678,12.6502,12.6572,15000.0
2005-03-30 10:25:00,18.19,18.19,18.19,18.19,9800.0,12.6641,12.6641,12.6641,12.6641,9800.0
2005-03-30 10:30:00,18.2,18.28,18.2,18.28,15200.0,12.6711,12.7268,12.6711,12.7268,15200.0
2005-03-30 10:35:00,18.28,18.3,18.28,18.3,4800.0,12.7268,12.7407,12.7268,12.7407,4800.0
2005-03-30 10:40:00,18.3,18.3,18.27,18.27,4000.0,12.7407,12.7407,12.7198,12.7198,4000.0
2005-03-30 10:45:00,18.26,18.28,18.25,18.28,13600.0,12.7129,12.7268,12.7059,12.7268,13600.0
2005-03-30 10:50:00,18.25,18.26,18.24,18.24,6800.0,12.7059,12.7129,12.6989,12.6989,6800.0
2005-03-30 10:55:00,18.24,18.25,18.23,18.23,9800.0,12.6989,12.7059,12.692,12.692,9800.0
2005-03-30 11:00:00,18.23,18.25,18.22,18.25,7000.0,12.692,12.7059,12.685,12.7059,7000.0
2005-03-30 11:05:00,18.25,18.25,18.25,18.25,4000.0,12.7059,12.7059,12.7059,12.7059,4000.0
2005-03-30 11:10:00,18.25,18.25,18.23,18.23,25800.0,12.7059,12.7059,12.692,12.692,25800.0
2005-03-30 11:15:00,18.24,18.24,18.23,18.24,12000.0,12.6989,12.6989,12.692,12.6989,12000.0
2005-03-30 11:20:00,18.24,18.24,18.23,18.23,13400.0,12.6989,12.6989,12.692,12.692,13400.0
2005-03-30 11:25:00,18.23,18.23,18.23,18.23,10000.0,12.692,12.692,12.692,12.692,10000.0
2005-03-30 11:30:00,18.23,18.24,18.22,18.23,74000.0,12.692,12.6989,12.685,12.692,74000.0
2005-03-30 11:35:00,18.24,18.24,18.21,18.22,13200.0,12.6989,12.6989,12.678,12.685,13200.0
2005-03-30 11:40:00,18.23,18.23,18.22,18.23,19400.0,12.692,12.692,12.685,12.692,19400.0
2005-03-30 11:45:00,18.23,18.25,18.21,18.23,21800.0,12.692,12.7059,12.678,12.692,21800.0
2005-03-30 11:50:00,18.23,18.27,18.22,18.24,12400.0,12.692,12.7198,12.685,12.6989,12400.0
2005-03-30 11:55:00,18.24,18.24,18.23,18.24,11400.0,12.6989,12.6989,12.692,12.6989,11400.0
2005-03-30 12:00:00,18.25,18.27,18.24,18.27,13800.0,12.7059,12.7198,12.6989,12.7198,13800.0
2005-03-30 12:05:00,18.26,18.26,18.25,18.25,3400.0,12.7129,12.7129,12.7059,12.7059,3400.0
2005-03-30 12:10:00,18.24,18.24,18.21,18.21,95000.0,12.6989,12.6989,12.678,12.678,95000.0
2005-03-30 12:15:00,18.2,18.2,18.18,18.18,25800.0,12.6711,12.6711,12.6572,12.6572,25800.0
2005-03-30 12:20:00,18.18,18.2,18.18,18.19,9200.0,12.6572,12.6711,12.6572,12.6641,9200.0
2005-03-30 12:25:00,18.19,18.2,18.17,18.18,7400.0,12.6641,12.6711,12.6502,12.6572,7400.0
2005-03-30 12:30:00,18.18,18.19,18.16,18.18,20600.0,12.6572,12.6641,12.6432,12.6572,20600.0
2005-03-30 12:35:00,18.18,18.18,18.18,18.18,1800.0,12.6572,12.6572,12.6572,12.6572,1800.0
2005-03-30 12:40:00,18.18,18.18,18.17,18.18,5600.0,12.6572,12.6572,12.6502,12.6572,5600.0
2005-03-30 12:45:00,18.18,18.2,18.18,18.18,9200.0,12.6572,12.6711,12.6572,12.6572,9200.0
2005-03-30 12:50:00,18.18,18.18,18.16,18.16,121600.0,12.6572,12.6572,12.6432,12.6432,121600.0
2005-03-30 12:55:00,18.15,18.16,18.15,18.16,7000.0,12.6363,12.6432,12.6363,12.6432,7000.0
2005-03-30 13:00:00,18.15,18.16,18.15,18.15,21600.0,12.6363,12.6432,12.6363,12.6363,21600.0
2005-03-30 13:05:00,18.15,18.15,18.15,18.15,6400.0,12.6363,12.6363,12.6363,12.6363,6400.0
2005-03-30 13:10:00,18.15,18.15,18.15,18.15,5000.0,12.6363,12.6363,12.6363,12.6363,5000.0
2005-03-30 13:15:00,18.15,18.16,18.15,18.15,39000.0,12.6363,12.6432,12.6363,12.6363,39000.0
2005-03-30 13:20:00,18.15,18.15,18.13,18.14,12600.0,12.6363,12.6363,12.6223,12.6293,12600.0
2005-03-30 13:25:00,18.15,18.15,18.14,18.14,6200.0,12.6363,12.6363,12.6293,12.6293,6200.0
2005-03-30 13:30:00,18.14,18.14,18.13,18.13,16000.0,12.6293,12.6293,12.6223,12.6223,16000.0
2005-03-30 13:35:00,18.12,18.12,18.11,18.11,10400.0,12.6154,12.6154,12.6084,12.6084,10400.0
2005-03-30 13:40:00,18.11,18.11,18.09,18.1,15800.0,12.6084,12.6084,12.5945,12.6015,15800.0
2005-03-30 13:45:00,18.09,18.11,18.09,18.11,17800.0,12.5945,12.6084,12.5945,12.6084,17800.0
2005-03-30 13:50:00,18.11,18.11,18.1,18.1,7200.0,12.6084,12.6084,12.6015,12.6015,7200.0
2005-03-30 13:55:00,18.1,18.11,18.09,18.1,23200.0,12.6015,12.6084,12.5945,12.6015,23200.0
2005-03-30 14:00:00,18.1,18.13,18.09,18.11,20200.0,12.6015,12.6223,12.5945,12.6084,20200.0
2005-03-30 14:05:00,18.11,18.13,18.06,18.08,30800.0,12.6084,12.6223,12.5736,12.5875,30800.0
2005-03-30 14:10:00,18.08,18.12,18.08,18.09,11800.0,12.5875,12.6154,12.5875,12.5945,11800.0
2005-03-30 14:15:00,18.08,18.08,18.07,18.07,6400.0,12.5875,12.5875,12.5806,12.5806,6400.0
2005-03-30 14:20:00,18.07,18.08,18.06,18.06,10600.0,12.5806,12.5875,12.5736,12.5736,10600.0
2005-03-30 14:25:00,18.06,18.08,18.06,18.06,14000.0,12.5736,12.5875,12.5736,12.5736,14000.0
2005-03-30 14:30:00,18.06,18.07,18.05,18.06,21800.0,12.5736,12.5806,12.5667,12.5736,21800.0
2005-03-30 14:35:00,18.08,18.08,18.03,18.03,11000.0,12.5875,12.5875,12.5527,12.5527,11000.0
2005-03-30 14:40:00,18.02,18.02,17.99,17.99,5600.0,12.5458,12.5458,12.5249,12.5249,5600.0
2005-03-30 14:45:00,18.0,18.03,18.0,18.03,15600.0,12.5318,12.5527,12.5318,12.5527,15600.0
2005-03-30 14:50:00,18.02,18.04,18.0,18.02,20000.0,12.5458,12.5597,12.5318,12.5458,20000.0
2005-03-30 14:55:00,18.02,18.03,18.0,18.0,14000.0,12.5458,12.5527,12.5318,12.5318,14000.0
2005-03-30 15:00:00,18.0,18.03,18.0,18.03,37600.0,12.5318,12.5527,12.5318,12.5527,37600.0
2005-03-30 15:05:00,18.02,18.05,18.02,18.03,37000.0,12.5458,12.5667,12.5458,12.5527,37000.0
2005-03-30 15:10:00,18.03,18.04,18.02,18.02,14800.0,12.5527,12.5597,12.5458,12.5458,14800.0
2005-03-30 15:15:00,18.02,18.05,18.0,18.0,23600.0,12.5458,12.5667,12.5318,12.5318,23600.0
2005-03-30 15:20:00,18.0,18.05,18.0,18.03,29000.0,12.5318,12.5667,12.5318,12.5527,29000.0
2005-03-30 15:25:00,18.03,18.05,18.02,18.03,18200.0,12.5527,12.5667,12.5458,12.5527,18200.0
2005-03-30 15:30:00,18.04,18.06,18.02,18.04,15600.0,12.5597,12.5736,12.5458,12.5597,15600.0
2005-03-30 15:35:00,18.04,18.13,18.04,18.13,23600.0,12.5597,12.6223,12.5597,12.6223,23600.0
2005-03-30 15:40:00,18.11,18.11,18.05,18.1,13600.0,12.6084,12.6084,12.5667,12.6015,13600.0
2005-03-30 15:45:00,18.09,18.11,18.02,18.11,19600.0,12.5945,12.6084,12.5458,12.6084,19600.0
2005-03-30 15:50:00,18.11,18.13,18.09,18.13,57600.0,12.6084,12.6223,12.5945,12.6223,57600.0
2005-03-30 15:55:00,18.13,18.15,18.11,18.11,94800.0,12.6223,12.6363,12.6084,12.6084,94800.0
2005-03-31 09:30:00,18.18,18.23,18.18,18.23,7800.0,12.6572,12.692,12.6572,12.692,7800.0
2005-03-31 09:35:00,18.19,18.23,18.19,18.23,7400.0,12.6641,12.692,12.6641,12.692,7400.0
2005-03-31 09:40:00,18.27,18.3,18.27,18.3,6800.0,12.7198,12.7407,12.7198,12.7407,6800.0
2005-03-31 09:45:00,18.3,18.36,18.3,18.32,10200.0,12.7407,12.7825,12.7407,12.7546,10200.0
2005-03-31 09:50:00,18.31,18.31,18.24,18.25,7600.0,12.7477,12.7477,12.6989,12.7059,7600.0
2005-03-31 09:55:00,18.25,18.25,18.23,18.25,9600.0,12.7059,12.7059,12.692,12.7059,9600.0
2005-03-31 10:00:00,18.28,18.28,18.26,18.26,7200.0,12.7268,12.7268,12.7129,12.7129,7200.0
2005-03-31 10:05:00,18.25,18.26,18.25,18.25,29600.0,12.7059,12.7129,12.7059,12.7059,29600.0
2005-03-31 10:10:00,18.24,18.3,18.24,18.28,13400.0,12.6989,12.7407,12.6989,12.7268,13400.0
2005-03-31 10:15:00,18.28,18.32,18.28,18.32,12400.0,12.7268,12.7546,12.7268,12.7546,12400.0
2005-03-31 10:20:00,18.35,18.35,18.32,18.32,5200.0,12.7755,12.7755,12.7546,12.7546,5200.0
2005-03-31 10:25:00,18.31,18.32,18.31,18.31,2600.0,12.7477,12.7546,12.7477,12.7477,2600.0
2005-03-31 10:30:00,18.31,18.34,18.3,18.31,10000.0,12.7477,12.7686,12.7407,12.7477,10000.0
2005-03-31 10:35:00,18.31,18.31,18.25,18.28,20000.0,12.7477,12.7477,12.7059,12.7268,20000.0
2005-03-31 10:40:00,18.27,18.27,18.24,18.24,34400.0,12.7198,12.7198,12.6989,12.6989,34400.0
2005-03-31 10:45:00,18.25,18.3,18.25,18.3,4600.0,12.7059,12.7407,12.7059,12.7407,4600.0
2005-03-31 10:50:00,18.27,18.29,18.27,18.27,6400.0,12.7198,12.7337,12.7198,12.7198,6400.0
2005-03-31 10:55:00,18.25,18.3,18.25,18.3,43400.0,12.7059,12.7407,12.7059,12.7407,43400.0
2005-03-31 11:00:00,18.3,18.3,18.26,18.26,18000.0,12.7407,12.7407,12.7129,12.7129,18000.0
2005-03-31 11:05:00,18.29,18.3,18.29,18.3,9200.0,12.7337,12.7407,12.7337,12.7407,9200.0
2005-03-31 11:10:00,18.3,18.3,18.28,18.28,14800.0,12.7407,12.7407,12.7268,12.7268,14800.0
2005-03-31 11:15:00,18.3,18.3,18.29,18.3,16800.0,12.7407,12.7407,12.7337,12.7407,16800.0
2005-03-31 11:20:00,18.33,18.33,18.29,18.29,40800.0,12.7616,12.7616,12.7337,12.7337,40800.0
2005-03-31 11:25:00,18.29,18.31,18.27,18.27,8000.0,12.7337,12.7477,12.7198,12.7198,8000.0
2005-03-31 11:30:00,18.29,18.29,18.29,18.29,3400.0,12.7337,12.7337,12.7337,12.7337,3400.0
2005-03-31 11:35:00,18.29,18.31,18.29,18.29,5800.0,12.7337,12.7477,12.7337,12.7337,5800.0
2005-03-31 11:40:00,18.29,18.29,18.28,18.28,12400.0,12.7337,12.7337,12.7268,12.7268,12400.0
2005-03-31 11:45:00,18.29,18.29,18.29,18.29,6600.0,12.7337,12.7337,12.7337,12.7337,6600.0
2005-03-31 11:50:00,18.29,18.29,18.29,18.29,7600.0,12.7337,12.7337,12.7337,12.7337,7600.0
2005-03-31 11:55:00,18.29,18.31,18.27,18.28,11000.0,12.7337,12.7477,12.7198,12.7268,11000.0
2005-03-31 12:00:00,18.28,18.29,18.28,18.29,4600.0,12.7268,12.7337,12.7268,12.7337,4600.0
2005-03-31 12:05:00,18.29,18.29,18.29,18.29,3000.0,12.7337,12.7337,12.7337,12.7337,3000.0
2005-03-31 12:10:00,18.3,18.3,18.28,18.28,4000.0,12.7407,12.7407,12.7268,12.7268,4000.0
2005-03-31 12:15:00,18.27,18.27,18.26,18.26,2600.0,12.7198,12.7198,12.7129,12.7129,2600.0
2005-03-31 12:20:00,18.25,18.28,18.25,18.28,5000.0,12.7059,12.7268,12.7059,12.7268,5000.0
2005-03-31 12:25:00,18.29,18.29,18.29,18.29,2600.0,12.7337,12.7337,12.7337,12.7337,2600.0
2005-03-31 12:30:00,18.29,18.3,18.28,18.3,7800.0,12.7337,12.7407,12.7268,12.7407,7800.0
2005-03-31 12:35:00,18.31,18.35,18.31,18.35,2800.0,12.7477,12.7755,12.7477,12.7755,2800.0
2005-03-31 12:40:00,18.35,18.35,18.35,18.35,3200.0,12.7755,12.7755,12.7755,12.7755,3200.0
2005-03-31 12:45:00,18.35,18.35,18.33,18.33,2000.0,12.7755,12.7755,12.7616,12.7616,2000.0
2005-03-31 12:50:00,18.33,18.36,18.33,18.36,2800.0,12.7616,12.7825,12.7616,12.7825,2800.0
2005-03-31 12:55:00,18.34,18.37,18.34,18.37,3400.0,12.7686,12.7894,12.7686,12.7894,3400.0
2005-03-31 13:00:00,18.37,18.37,18.36,18.36,5000.0,12.7894,12.7894,12.7825,12.7825,5000.0
2005-03-31 13:05:00,18.35,18.36,18.35,18.36,4400.0,12.7755,12.7825,12.7755,12.7825,4400.0
2005-03-31 13:10:00,18.36,18.36,18.34,18.34,2000.0,12.7825,12.7825,12.7686,12.7686,2000.0
2005-03-31 13:15:00,18.34,18.35,18.34,18.35,3600.0,12.7686,12.7755,12.7686,12.7755,3600.0
2005-03-31 13:20:00,18.35,18.35,18.35,18.35,1400.0,12.7755,12.7755,12.7755,12.7755,1400.0
2005-03-31 13:25:00,18.35,18.35,18.34,18.34,1800.0,12.7755,12.7755,12.7686,12.7686,1800.0
2005-03-31 13:30:00,18.34,18.34,18.31,18.31,12400.0,12.7686,12.7686,12.7477,12.7477,12400.0
2005-03-31 13:35:00,18.3,18.32,18.3,18.32,3200.0,12.7407,12.7546,12.7407,12.7546,3200.0
2005-03-31 13:40:00,18.32,18.34,18.31,18.33,3200.0,12.7546,12.7686,12.7477,12.7616,3200.0
2005-03-31 13:45:00,18.33,18.36,18.33,18.35,6200.0,12.7616,12.7825,12.7616,12.7755,6200.0
2005-03-31 13:50:00,18.35,18.36,18.34,18.34,12800.0,12.7755,12.7825,12.7686,12.7686,12800.0
2005-03-31 13:55:00,18.35,18.35,18.34,18.35,12600.0,12.7755,12.7755,12.7686,12.7755,12600.0
2005-03-31 14:00:00,18.34,18.35,18.31,18.31,14600.0,12.7686,12.7755,12.7477,12.7477,14600.0
2005-03-31 14:05:00,18.31,18.34,18.31,18.34,8000.0,12.7477,12.7686,12.7477,12.7686,8000.0
2005-03-31 14:10:00,18.34,18.35,18.33,18.35,10400.0,12.7686,12.7755,12.7616,12.7755,10400.0
2005-03-31 14:15:00,18.35,18.38,18.35,18.38,6400.0,12.7755,12.7964,12.7755,12.7964,6400.0
2005-03-31 14:20:00,18.38,18.42,18.38,18.42,7000.0,12.7964,12.8243,12.7964,12.8243,7000.0
2005-03-31 14:25:00,18.43,18.43,18.4,18.4,4800.0,12.8312,12.8312,12.8103,12.8103,4800.0
2005-03-31 14:30:00,18.4,18.4,18.38,18.4,10600.0,12.8103,12.8103,12.7964,12.8103,10600.0
2005-03-31 14:35:00,18.4,18.4,18.36,18.36,5600.0,12.8103,12.8103,12.7825,12.7825,5600.0
2005-03-31 14:40:00,18.36,18.36,18.36,18.36,2000.0,12.7825,12.7825,12.7825,12.7825,2000.0
2005-03-31 14:45:00,18.36,18.38,18.36,18.37,15600.0,12.7825,12.7964,12.7825,12.7894,15600.0
2005-03-31 14:50:00,18.37,18.37,18.35,18.36,5000.0,12.7894,12.7894,12.7755,12.7825,5000.0
2005-03-31 14:55:00,18.36,18.36,18.36,18.36,2000.0,12.7825,12.7825,12.7825,12.7825,2000.0
2005-03-31 15:00:00,18.36,18.36,18.35,18.35,8000.0,12.7825,12.7825,12.7755,12.7755,8000.0
2005-03-31 15:05:00,18.35,18.38,18.33,18.33,17800.0,12.7755,12.7964,12.7616,12.7616,17800.0
2005-03-31 15:10:00,18.33,18.37,18.33,18.33,23400.0,12.7616,12.7894,12.7616,12.7616,23400.0
2005-03-31 15:15:00,18.33,18.34,18.32,18.33,6800.0,12.7616,12.7686,12.7546,12.7616,6800.0
2005-03-31 15:20:00,18.32,18.34,18.32,18.34,13000.0,12.7546,12.7686,12.7546,12.7686,13000.0
2005-03-31 15:25:00,18.34,18.36,18.33,18.35,27600.0,12.7686,12.7825,12.7616,12.7755,27600.0
2005-03-31 15:30:00,18.36,18.36,18.34,18.34,15000.0,12.7825,12.7825,12.7686,12.7686,15000.0
2005-03-31 15:35:00,18.34,18.35,18.33,18.33,17800.0,12.7686,12.7755,12.7616,12.7616,17800.0
2005-03-31 15:40:00,18.34,18.35,18.34,18.35,21800.0,12.7686,12.7755,12.7686,12.7755,21800.0
2005-03-31 15:45:00,18.35,18.36,18.35,18.36,23800.0,12.7755,12.7825,12.7755,12.7825,23800.0
2005-03-31 15:50:00,18.36,18.36,18.36,18.36,14400.0,12.7825,12.7825,12.7825,12.7825,14400.0
2005-03-31 15:55:00,18.36,18.37,18.35,18.35,9200.0,12.7825,12.7894,12.7755,12.7755,9200.0
2005-04-01 09:30:00,18.38,18.38,18.38,18.38,11400.0,12.7964,12.7964,12.7964,12.7964,11400.0
2005-04-01 09:35:00,18.4,18.4,18.39,18.39,8800.0,12.8103,12.8103,12.8034,12.8034,8800.0
2005-04-01 09:40:00,18.39,18.43,18.39,18.43,4400.0,12.8034,12.8312,12.8034,12.8312,4400.0
2005-04-01 09:45:00,18.43,18.51,18.43,18.51,7600.0,12.8312,12.8869,12.8312,12.8869,7600.0
2005-04-01 09:50:00,18.51,18.52,18.48,18.48,25600.0,12.8869,12.8939,12.866,12.866,25600.0
2005-04-01 09:55:00,18.48,18.54,18.48,18.54,11000.0,12.866,12.9078,12.866,12.9078,11000.0
2005-04-01 10:00:00,18.55,18.55,18.5,18.51,20800.0,12.9148,12.9148,12.8799,12.8869,20800.0
2005-04-01 10:05:00,18.53,18.54,18.42,18.42,34600.0,12.9008,12.9078,12.8243,12.8243,34600.0
2005-04-01 10:10:00,18.42,18.47,18.4,18.43,20200.0,12.8243,12.8591,12.8103,12.8312,20200.0
2005-04-01 10:15:00,18.43,18.46,18.41,18.43,10000.0,12.8312,12.8521,12.8173,12.8312,10000.0
2005-04-01 10:20:00,18.44,18.46,18.41,18.41,19000.0,12.8382,12.8521,12.8173,12.8173,19000.0
2005-04-01 10:25:00,18.41,18.41,18.33,18.33,49600.0,12.8173,12.8173,12.7616,12.7616,49600.0
2005-04-01 10:30:00,18.33,18.34,18.31,18.33,42200.0,12.7616,12.7686,12.7477,12.7616,42200.0
2005-04-01 10:35:00,18.33,18.36,18.33,18.36,32600.0,12.7616,12.7825,12.7616,12.7825,32600.0
2005-04-01 10:40:00,18.36,18.36,18.3,18.31,17200.0,12.7825,12.7825,12.7407,12.7477,17200.0
2005-04-01 10:45:00,18.31,18.31,18.23,18.23,14400.0,12.7477,12.7477,12.692,12.692,14400.0
2005-04-01 10:50:00,18.23,18.29,18.23,18.29,6600.0,12.692,12.7337,12.692,12.7337,6600.0
2005-04-01 10:55:00,18.28,18.28,18.26,18.27,126600.0,12.7268,12.7268,12.7129,12.7198,126600.0
2005-04-01 11:00:00,18.27,18.27,18.21,18.22,12600.0,12.7198,12.7198,12.678,12.685,12600.0
2005-04-01 11:05:00,18.23,18.23,18.17,18.17,32800.0,12.692,12.692,12.6502,12.6502,32800.0
2005-04-01 11:10:00,18.17,18.17,18.13,18.13,32200.0,12.6502,12.6502,12.6223,12.6223,32200.0
2005-04-01 11:15:00,18.11,18.13,18.11,18.13,22600.0,12.6084,12.6223,12.6084,12.6223,22600.0
2005-04-01 11:20:00,18.13,18.17,18.13,18.14,16000.0,12.6223,12.6502,12.6223,12.6293,16000.0
2005-04-01 11:25:00,18.14,18.14,18.11,18.11,15600.0,12.6293,12.6293,12.6084,12.6084,15600.0
2005-04-01 11:30:00,18.12,18.14,18.11,18.11,12200.0,12.6154,12.6293,12.6084,12.6084,12200.0
2005-04-01 11:35:00,18.11,18.14,18.11,18.12,10000.0,12.6084,12.6293,12.6084,12.6154,10000.0
2005-04-01 11:40:00,18.12,18.13,18.11,18.11,9400.0,12.6154,12.6223,12.6084,12.6084,9400.0
2005-04-01 11:45:00,18.12,18.13,18.11,18.11,13400.0,12.6154,12.6223,12.6084,12.6084,13400.0
2005-04-01 11:50:00,18.11,18.13,18.11,18.13,3800.0,12.6084,12.6223,12.6084,12.6223,3800.0
2005-04-01 11:55:00,18.14,18.14,18.11,18.13,18400.0,12.6293,12.6293,12.6084,12.6223,18400.0
2005-04-01 12:00:00,18.13,18.14,18.11,18.11,14600.0,12.6223,12.6293,12.6084,12.6084,14600.0
2005-04-01 12:05:00,18.08,18.09,18.08,18.08,7200.0,12.5875,12.5945,12.5875,12.5875,7200.0
2005-04-01 12:10:00,18.08,18.08,18.08,18.08,12600.0,12.5875,12.5875,12.5875,12.5875,12600.0
2005-04-01 12:15:00,18.08,18.08,18.0,18.0,58000.0,12.5875,12.5875,12.5318,12.5318,58000.0
2005-04-01 12:20:00,18.0,18.02,18.0,18.01,19200.0,12.5318,12.5458,12.5318,12.5388,19200.0
2005-04-01 12:25:00,18.01,18.02,17.96,17.96,20400.0,12.5388,12.5458,12.504,12.504,20400.0
2005-04-01 12:30:00,17.96,17.96,17.94,17.94,7200.0,12.504,12.504,12.4901,12.4901,7200.0
2005-04-01 12:35:00,17.93,17.93,17.89,17.89,28000.0,12.4831,12.4831,12.4553,12.4553,28000.0
2005-04-01 12:40:00,17.89,17.91,17.89,17.91,4800.0,12.4553,12.4692,12.4553,12.4692,4800.0
2005-04-01 12:45:00,17.91,17.91,17.88,17.88,5400.0,12.4692,12.4692,12.4483,12.4483,5400.0
2005-04-01 12:50:00,17.88,17.89,17.86,17.89,11000.0,12.4483,12.4553,12.4344,12.4553,11000.0
2005-04-01 12:55:00,17.89,17.9,17.88,17.9,35000.0,12.4553,12.4622,12.4483,12.4622,35000.0
2005-04-01 13:00:00,17.91,17.91,17.9,17.91,16600.0,12.4692,12.4692,12.4622,12.4692,16600.0
2005-04-01 13:05:00,17.91,17.91,17.91,17.91,8200.0,12.4692,12.4692,12.4692,12.4692,8200.0
2005-04-01 13:10:00,17.91,17.92,17.91,17.92,14400.0,12.4692,12.4761,12.4692,12.4761,14400.0
2005-04-01 13:15:00,17.92,17.92,17.91,17.92,1800.0,12.4761,12.4761,12.4692,12.4761,1800.0
2005-04-01 13:20:00,17.92,17.93,17.92,17.93,12200.0,12.4761,12.4831,12.4761,12.4831,12200.0
2005-04-01 13:25:00,17.93,17.93,17.91,17.92,58600.0,12.4831,12.4831,12.4692,12.4761,58600.0
2005-04-01 13:30:00,17.91,17.93,17.9,17.92,10400.0,12.4692,12.4831,12.4622,12.4761,10400.0
2005-04-01 13:35:00,17.92,17.93,17.9,17.93,13600.0,12.4761,12.4831,12.4622,12.4831,13600.0
2005-04-01 13:40:00,17.93,17.93,17.91,17.92,8800.0,12.4831,12.4831,12.4692,12.4761,8800.0
2005-04-01 13:45:00,17.92,17.93,17.92,17.93,2600.0,12.4761,12.4831,12.4761,12.4831,2600.0
2005-04-01 13:50:00,17.93,17.93,17.91,17.91,9000.0,12.4831,12.4831,12.4692,12.4692,9000.0
2005-04-01 13:55:00,17.91,17.91,17.89,17.91,12600.0,12.4692,12.4692,12.4553,12.4692,12600.0
2005-04-01 14:00:00,17.91,17.95,17.91,17.95,18600.0,12.4692,12.497,12.4692,12.497,18600.0
2005-04-01 14:05:00,17.95,17.95,17.93,17.93,5000.0,12.497,12.497,12.4831,12.4831,5000.0
2005-04-01 14:10:00,17.94,17.94,17.94,17.94,2800.0,12.4901,12.4901,12.4901,12.4901,2800.0
2005-04-01 14:15:00,17.94,17.94,17.92,17.92,8000.0,12.4901,12.4901,12.4761,12.4761,8000.0
2005-04-01 14:20:00,17.92,17.92,17.92,17.92,7000.0,12.4761,12.4761,12.4761,12.4761,7000.0
2005-04-01 14:25:00,17.92,17.95,17.92,17.92,15200.0,12.4761,12.497,12.4761,12.4761,15200.0
2005-04-01 14:30:00,17.93,17.93,17.91,17.92,4800.0,12.4831,12.4831,12.4692,12.4761,4800.0
2005-04-01 14:35:00,17.93,17.93,17.93,17.93,3400.0,12.4831,12.4831,12.4831,12.4831,3400.0
2005-04-01 14:40:00,17.93,17.93,17.92,17.92,18600.0,12.4831,12.4831,12.4761,12.4761,18600.0
2005-04-01 14:45:00,17.92,17.92,17.91,17.91,5200.0,12.4761,12.4761,12.4692,12.4692,5200.0
2005-04-01 14:50:00,17.91,17.91,17.9,17.9,2400.0,12.4692,12.4692,12.4622,12.4622,2400.0
2005-04-01 14:55:00,17.89,17.9,17.89,17.9,10200.0,12.4553,12.4622,12.4553,12.4622,10200.0
2005-04-01 15:00:00,17.9,17.91,17.9,17.9,15600.0,12.4622,12.4692,12.4622,12.4622,15600.0
2005-04-01 15:05:00,17.9,17.91,17.9,17.9,12600.0,12.4622,12.4692,12.4622,12.4622,12600.0
2005-04-01 15:10:00,17.91,17.91,17.9,17.9,13200.0,12.4692,12.4692,12.4622,12.4622,13200.0
2005-04-01 15:15:00,17.9,17.91,17.89,17.89,7800.0,12.4622,12.4692,12.4553,12.4553,7800.0
2005-04-01 15:20:00,17.89,17.9,17.87,17.87,20000.0,12.4553,12.4622,12.4413,12.4413,20000.0
2005-04-01 15:25:00,17.88,17.89,17.88,17.88,27600.0,12.4483,12.4553,12.4483,12.4483,27600.0
2005-04-01 15:30:00,17.88,17.88,17.88,17.88,26000.0,12.4483,12.4483,12.4483,12.4483,26000.0
2005-04-01 15:35:00,17.88,17.9,17.88,17.9,27200.0,12.4483,12.4622,12.4483,12.4622,27200.0
2005-04-01 15:40:00,17.9,17.93,17.9,17.92,21800.0,12.4622,12.4831,12.4622,12.4761,21800.0
2005-04-01 15:45:00,17.91,17.99,17.91,17.93,29000.0,12.4692,12.5249,12.4692,12.4831,29000.0
2005-04-01 15:50:00,17.94,18.0,17.93,18.0,40000.0,12.4901,12.5318,12.4831,12.5318,40000.0
2005-04-01 15:55:00,18.0,18.0,17.96,17.96,31000.0,12.5318,12.5318,12.504,12.504,31000.0
2005-04-04 09:30:00,17.98,18.03,17.98,18.03,8200.0,12.5179,12.5527,12.5179,12.5527,8200.0
2005-04-04 09:35:00,18.0,18.04,18.0,18.03,5400.0,12.5318,12.5597,12.5318,12.5527,5400.0
2005-04-04 09:40:00,18.02,18.05,18.0,18.04,13000.0,12.5458,12.5667,12.5318,12.5597,13000.0
2005-04-04 09:45:00,18.05,18.05,18.04,18.04,6800.0,12.5667,12.5667,12.5597,12.5597,6800.0
2005-04-04 09:50:00,18.01,18.03,17.99,18.03,15000.0,12.5388,12.5527,12.5249,12.5527,15000.0
2005-04-04 09:55:00,18.0,18.0,17.97,17.99,2400.0,12.5318,12.5318,12.511,12.5249,2400.0
2005-04-04 10:00:00,18.0,18.0,17.94,17.99,2600.0,12.5318,12.5318,12.4901,12.5249,2600.0
2005-04-04 10:05:00,17.96,17.96,17.93,17.93,3400.0,12.504,12.504,12.4831,12.4831,3400.0
2005-04-04 10:10:00,17.93,17.93,17.89,17.89,7000.0,12.4831,12.4831,12.4553,12.4553,7000.0
2005-04-04 10:15:00,17.89,17.89,17.85,17.85,8600.0,12.4553,12.4553,12.4274,12.4274,8600.0
2005-04-04 10:20:00,17.84,17.85,17.77,17.85,25800.0,12.4204,12.4274,12.3717,12.4274,25800.0
2005-04-04 10:25:00,17.86,17.9,17.86,17.89,6000.0,12.4344,12.4622,12.4344,12.4553,6000.0
2005-04-04 10:30:00,17.89,17.89,17.87,17.88,7600.0,12.4553,12.4553,12.4413,12.4483,7600.0
2005-04-04 10:35:00,17.89,17.89,17.88,17.89,6800.0,12.4553,12.4553,12.4483,12.4553,6800.0
2005-04-04 10:40:00,17.88,17.88,17.86,17.86,7400.0,12.4483,12.4483,12.4344,12.4344,7400.0
2005-04-04 10:45:00,17.86,17.88,17.86,17.88,11600.0,12.4344,12.4483,12.4344,12.4483,11600.0
2005-04-04 10:50:00,17.87,17.95,17.87,17.95,11200.0,12.4413,12.497,12.4413,12.497,11200.0
2005-04-04 10:55:00,17.93,17.97,17.93,17.96,13000.0,12.4831,12.511,12.4831,12.504,13000.0
2005-04-04 11:00:00,17.96,17.99,17.96,17.98,8800.0,12.504,12.5249,12.504,12.5179,8800.0
2005-04-04 11:05:00,17.97,18.0,17.97,18.0,7600.0,12.511,12.5318,12.511,12.5318,7600.0
2005-04-04 11:10:00,18.0,18.0,17.98,17.98,7600.0,12.5318,12.5318,12.5179,12.5179,7600.0
2005-04-04 11:15:00,17.98,17.98,17.97,17.97,5000.0,12.5179,12.5179,12.511,12.511,5000.0
2005-04-04 11:20:00,17.97,17.97,17.96,17.97,6400.0,12.511,12.511,12.504,12.511,6400.0
2005-04-04 11:25:00,17.97,17.98,17.97,17.97,2800.0,12.511,12.5179,12.511,12.511,2800.0
2005-04-04 11:30:00,17.97,17.97,17.95,17.95,11200.0,12.511,12.511,12.497,12.497,11200.0
2005-04-04 11:35:00,17.93,17.95,17.93,17.93,2400.0,12.4831,12.497,12.4831,12.4831,2400.0
2005-04-04 11:40:00,17.92,17.92,17.91,17.91,3000.0,12.4761,12.4761,12.4692,12.4692,3000.0
2005-04-04 11:45:00,17.89,17.9,17.89,17.9,8000.0,12.4553,12.4622,12.4553,12.4622,8000.0
2005-04-04 11:50:00,17.9,17.91,17.9,17.91,1400.0,12.4622,12.4692,12.4622,12.4692,1400.0
2005-04-04 11:55:00,17.91,17.91,17.89,17.89,2200.0,12.4692,12.4692,12.4553,12.4553,2200.0
2005-04-04 12:00:00,17.89,17.89,17.89,17.89,3800.0,12.4553,12.4553,12.4553,12.4553,3800.0
2005-04-04 12:05:00,17.88,17.88,17.85,17.85,29000.0,12.4483,12.4483,12.4274,12.4274,29000.0
2005-04-04 12:10:00,17.85,17.85,17.82,17.83,8600.0,12.4274,12.4274,12.4065,12.4135,8600.0
2005-04-04 12:15:00,17.83,17.85,17.82,17.83,18800.0,12.4135,12.4274,12.4065,12.4135,18800.0
2005-04-04 12:20:00,17.83,17.83,17.82,17.82,4000.0,12.4135,12.4135,12.4065,12.4065,4000.0
2005-04-04 12:25:00,17.82,17.86,17.82,17.86,15800.0,12.4065,12.4344,12.4065,12.4344,15800.0
2005-04-04 12:30:00,17.86,17.86,17.86,17.86,1400.0,12.4344,12.4344,12.4344,12.4344,1400.0
2005-04-04 12:35:00,17.86,17.86,17.85,17.85,5200.0,12.4344,12.4344,12.4274,12.4274,5200.0
2005-04-04 12:40:00,17.85,17.85,17.85,17.85,1000.0,12.4274,12.4274,12.4274,12.4274,1000.0
2005-04-04 12:45:00,17.85,17.85,17.85,17.85,2200.0,12.4274,12.4274,12.4274,12.4274,2200.0
2005-04-04 12:50:00,17.85,17.85,17.84,17.85,10000.0,12.4274,12.4274,12.4204,12.4274,10000.0
2005-04-04 12:55:00,17.85,17.85,17.85,17.85,9600.0,12.4274,12.4274,12.4274,12.4274,9600.0
2005-04-04 13:00:00,17.85,17.85,17.84,17.84,4600.0,12.4274,12.4274,12.4204,12.4204,4600.0
2005-04-04 13:05:00,17.84,17.84,17.84,17.84,3400.0,12.4204,12.4204,12.4204,12.4204,3400.0
2005-04-04 13:10:00,17.84,17.84,17.83,17.83,2600.0,12.4204,12.4204,12.4135,12.4135,2600.0
2005-04-04 13:15:00,17.83,17.83,17.81,17.81,18000.0,12.4135,12.4135,12.3996,12.3996,18000.0
2005-04-04 13:20:00,17.81,17.81,17.81,17.81,5400.0,12.3996,12.3996,12.3996,12.3996,5400.0
2005-04-04 13:25:00,17.81,17.81,17.81,17.81,6200.0,12.3996,12.3996,12.3996,12.3996,6200.0
2005-04-04 13:30:00,17.81,17.86,17.81,17.86,8000.0,12.3996,12.4344,12.3996,12.4344,8000.0
2005-04-04 13:35:00,17.86,17.88,17.86,17.87,3800.0,12.4344,12.4483,12.4344,12.4413,3800.0
2005-04-04 13:40:00,17.88,17.88,17.87,17.87,3400.0,12.4483,12.4483,12.4413,12.4413,3400.0
2005-04-04 13:45:00,17.88,17.89,17.88,17.89,600.0,12.4483,12.4553,12.4483,12.4553,600.0
2005-04-04 13:50:00,17.88,17.89,17.88,17.89,2800.0,12.4483,12.4553,12.4483,12.4553,2800.0
2005-04-04 13:55:00,17.9,17.95,17.9,17.95,8000.0,12.4622,12.497,12.4622,12.497,8000.0
2005-04-04 14:00:00,17.95,17.98,17.95,17.95,5200.0,12.497,12.5179,12.497,12.497,5200.0
2005-04-04 14:05:00,17.97,17.98,17.96,17.98,5600.0,12.511,12.5179,12.504,12.5179,5600.0
2005-04-04 14:10:00,17.97,17.97,17.96,17.97,4200.0,12.511,12.511,12.504,12.511,4200.0
2005-04-04 14:15:00,17.97,17.98,17.97,17.98,6200.0,12.511,12.5179,12.511,12.5179,6200.0
2005-04-04 14:20:00,17.98,17.98,17.97,17.98,1400.0,12.5179,12.5179,12.511,12.5179,1400.0
2005-04-04 14:25:00,17.98,17.99,17.98,17.99,8800.0,12.5179,12.5249,12.5179,12.5249,8800.0
2005-04-04 14:30:00,17.99,18.0,17.99,18.0,12000.0,12.5249,12.5318,12.5249,12.5318,12000.0
2005-04-04 14:35:00,18.0,18.0,17.99,18.0,6200.0,12.5318,12.5318,12.5249,12.5318,6200.0
2005-04-04 14:40:00,18.0,18.0,17.95,17.95,15000.0,12.5318,12.5318,12.497,12.497,15000.0
2005-04-04 14:45:00,17.99,18.0,17.99,18.0,6000.0,12.5249,12.5318,12.5249,12.5318,6000.0
2005-04-04 14:50:00,17.98,17.99,17.98,17.99,600.0,12.5179,12.5249,12.5179,12.5249,600.0
2005-04-04 14:55:00,17.99,17.99,17.98,17.98,5000.0,12.5249,12.5249,12.5179,12.5179,5000.0
2005-04-04 15:00:00,17.98,17.99,17.98,17.99,6000.0,12.5179,12.5249,12.5179,12.5249,6000.0
2005-04-04 15:05:00,17.98,17.98,17.98,17.98,2000.0,12.5179,12.5179,12.5179,12.5179,2000.0
2005-04-04 15:10:00,17.98,18.0,17.96,17.96,9600.0,12.5179,12.5318,12.504,12.504,9600.0
2005-04-04 15:15:00,17.97,18.0,17.97,18.0,5200.0,12.511,12.5318,12.511,12.5318,5200.0
2005-04-04 15:20:00,18.0,18.0,18.0,18.0,28600.0,12.5318,12.5318,12.5318,12.5318,28600.0
2005-04-04 15:25:00,18.0,18.0,17.99,18.0,11400.0,12.5318,12.5318,12.5249,12.5318,11400.0
2005-04-04 15:30:00,17.99,18.0,17.98,18.0,16600.0,12.5249,12.5318,12.5179,12.5318,16600.0
2005-04-04 15:35:00,18.0,18.0,17.98,17.99,8800.0,12.5318,12.5318,12.5179,12.5249,8800.0
2005-04-04 15:40:00,17.99,18.0,17.98,18.0,25600.0,12.5249,12.5318,12.5179,12.5318,25600.0
2005-04-04 15:45:00,18.0,18.0,17.99,17.99,12800.0,12.5318,12.5318,12.5249,12.5249,12800.0
2005-04-04 15:50:00,17.99,18.0,17.99,18.0,27400.0,12.5249,12.5318,12.5249,12.5318,27400.0
2005-04-04 15:55:00,17.99,18.0,17.96,17.98,28000.0,12.5249,12.5318,12.504,12.5179,28000.0
2005-04-05 09:30:00,17.98,17.99,17.98,17.98,13200.0,12.5179,12.5249,12.5179,12.5179,13200.0
2005-04-05 09:35:00,17.98,18.0,17.98,17.99,7000.0,12.5179,12.5318,12.5179,12.5249,7000.0
2005-04-05 09:40:00,17.99,17.99,17.97,17.97,10800.0,12.5249,12.5249,12.511,12.511,10800.0
2005-04-05 09:45:00,17.97,17.97,17.96,17.96,18400.0,12.511,12.511,12.504,12.504,18400.0
2005-04-05 09:50:00,17.97,17.97,17.97,17.97,4400.0,12.511,12.511,12.511,12.511,4400.0
2005-04-05 09:55:00,17.97,17.98,17.96,17.96,17400.0,12.511,12.5179,12.504,12.504,17400.0
2005-04-05 10:00:00,17.95,17.96,17.93,17.96,12000.0,12.497,12.504,12.4831,12.504,12000.0
2005-04-05 10:05:00,18.0,18.0,17.96,17.97,11000.0,12.5318,12.5318,12.504,12.511,11000.0
2005-04-05 10:10:00,17.96,17.98,17.93,17.98,12600.0,12.504,12.5179,12.4831,12.5179,12600.0
2005-04-05 10:15:00,17.97,17.99,17.95,17.95,13800.0,12.511,12.5249,12.497,12.497,13800.0
2005-04-05 10:20:00,17.95,17.95,17.92,17.95,8000.0,12.497,12.497,12.4761,12.497,8000.0
2005-04-05 10:25:00,17.95,17.98,17.95,17.96,31600.0,12.497,12.5179,12.497,12.504,31600.0
2005-04-05 10:30:00,17.96,18.0,17.96,18.0,30400.0,12.504,12.5318,12.504,12.5318,30400.0
2005-04-05 10:35:00,18.0,18.0,17.99,17.99,15400.0,12.5318,12.5318,12.5249,12.5249,15400.0
2005-04-05 10:40:00,17.99,18.0,17.99,17.99,14600.0,12.5249,12.5318,12.5249,12.5249,14600.0
2005-04-05 10:45:00,17.98,17.98,17.94,17.96,4600.0,12.5179,12.5179,12.4901,12.504,4600.0
2005-04-05 10:50:00,17.95,17.96,17.94,17.94,8000.0,12.497,12.504,12.4901,12.4901,8000.0
2005-04-05 10:55:00,17.95,17.98,17.95,17.97,6800.0,12.497,12.5179,12.497,12.511,6800.0
2005-04-05 11:00:00,17.95,17.97,17.93,17.95,9800.0,12.497,12.511,12.4831,12.497,9800.0
2005-04-05 11:05:00,17.92,17.95,17.92,17.93,11200.0,12.4761,12.497,12.4761,12.4831,11200.0
2005-04-05 11:10:00,17.92,17.97,17.92,17.97,9200.0,12.4761,12.511,12.4761,12.511,9200.0
2005-04-05 11:15:00,17.97,17.97,17.96,17.96,6800.0,12.511,12.511,12.504,12.504,6800.0
2005-04-05 11:20:00,17.96,17.99,17.96,17.99,15800.0,12.504,12.5249,12.504,12.5249,15800.0
2005-04-05 11:25:00,17.99,18.0,17.96,17.98,9000.0,12.5249,12.5318,12.504,12.5179,9000.0
2005-04-05 11:30:00,17.98,17.99,17.96,17.97,12400.0,12.5179,12.5249,12.504,12.511,12400.0
2005-04-05 11:35:00,17.96,17.99,17.96,17.99,8600.0,12.504,12.5249,12.504,12.5249,8600.0
2005-04-05 11:40:00,17.99,18.0,17.99,17.99,4600.0,12.5249,12.5318,12.5249,12.5249,4600.0
2005-04-05 11:45:00,17.99,18.0,17.99,18.0,3800.0,12.5249,12.5318,12.5249,12.5318,3800.0
2005-04-05 11:50:00,18.0,18.04,18.0,18.03,103800.0,12.5318,12.5597,12.5318,12.5527,103800.0
2005-04-05 11:55:00,18.02,18.02,17.98,17.98,9600.0,12.5458,12.5458,12.5179,12.5179,9600.0
2005-04-05 12:00:00,17.98,18.01,17.98,18.01,27000.0,12.5179,12.5388,12.5179,12.5388,27000.0
2005-04-05 12:05:00,18.01,18.02,18.01,18.02,1400.0,12.5388,12.5458,12.5388,12.5458,1400.0
2005-04-05 12:10:00,18.03,18.03,18.02,18.03,15400.0,12.5527,12.5527,12.5458,12.5527,15400.0
2005-04-05 12:15:00,18.03,18.05,18.03,18.05,11400.0,12.5527,12.5667,12.5527,12.5667,11400.0
2005-04-05 12:20:00,18.05,18.09,18.05,18.09,20400.0,12.5667,12.5945,12.5667,12.5945,20400.0
2005-04-05 12:25:00,18.08,18.09,18.08,18.09,7200.0,12.5875,12.5945,12.5875,12.5945,7200.0
2005-04-05 12:30:00,18.09,18.09,18.06,18.06,9800.0,12.5945,12.5945,12.5736,12.5736,9800.0
2005-04-05 12:35:00,18.06,18.06,18.06,18.06,12200.0,12.5736,12.5736,12.5736,12.5736,12200.0
2005-04-05 12:40:00,18.06,18.07,18.05,18.06,61200.0,12.5736,12.5806,12.5667,12.5736,61200.0
2005-04-05 12:45:00,18.06,18.07,18.06,18.07,5200.0,12.5736,12.5806,12.5736,12.5806,5200.0
2005-04-05 12:50:00,18.07,18.07,18.06,18.07,12000.0,12.5806,12.5806,12.5736,12.5806,12000.0
2005-04-05 12:55:00,18.06,18.06,18.04,18.06,6400.0,12.5736,12.5736,12.5597,12.5736,6400.0
2005-04-05 13:00:00,18.05,18.06,18.05,18.06,2800.0,12.5667,12.5736,12.5667,12.5736,2800.0
2005-04-05 13:05:00,18.06,18.07,18.06,18.07,6200.0,12.5736,12.5806,12.5736,12.5806,6200.0
2005-04-05 13:10:00,18.07,18.07,18.06,18.07,14800.0,12.5806,12.5806,12.5736,12.5806,14800.0
2005-04-05 13:15:00,18.07,18.07,18.07,18.07,10200.0,12.5806,12.5806,12.5806,12.5806,10200.0
2005-04-05 13:20:00,18.07,18.07,18.06,18.06,3600.0,12.5806,12.5806,12.5736,12.5736,3600.0
2005-04-05 13:25:00,18.06,18.06,18.05,18.06,3600.0,12.5736,12.5736,12.5667,12.5736,3600.0
2005-04-05 13:30:00,18.06,18.07,18.06,18.06,3000.0,12.5736,12.5806,12.5736,12.5736,3000.0
2005-04-05 13:35:00,18.06,18.06,18.05,18.05,24000.0,12.5736,12.5736,12.5667,12.5667,24000.0
2005-04-05 13:40:00,18.04,18.04,18.0,18.0,8000.0,12.5597,12.5597,12.5318,12.5318,8000.0
2005-04-05 13:45:00,18.0,18.0,17.97,17.99,7800.0,12.5318,12.5318,12.511,12.5249,7800.0
2005-04-05 13:50:00,17.99,18.0,17.98,17.98,20000.0,12.5249,12.5318,12.5179,12.5179,20000.0
2005-04-05 13:55:00,18.0,18.0,17.99,18.0,11400.0,12.5318,12.5318,12.5249,12.5318,11400.0
2005-04-05 14:00:00,18.0,18.0,17.99,17.99,8800.0,12.5318,12.5318,12.5249,12.5249,8800.0
2005-04-05 14:05:00,17.98,18.0,17.98,18.0,9400.0,12.5179,12.5318,12.5179,12.5318,9400.0
2005-04-05 14:10:00,18.0,18.0,17.99,18.0,8600.0,12.5318,12.5318,12.5249,12.5318,8600.0
2005-04-05 14:15:00,18.0,18.0,17.98,17.99,10800.0,12.5318,12.5318,12.5179,12.5249,10800.0
2005-04-05 14:20:00,18.0,18.05,17.99,18.03,10400.0,12.5318,12.5667,12.5249,12.5527,10400.0
2005-04-05 14:25:00,18.05,18.06,18.05,18.05,9000.0,12.5667,12.5736,12.5667,12.5667,9000.0
2005-04-05 14:30:00,18.05,18.05,18.03,18.04,6000.0,12.5667,12.5667,12.5527,12.5597,6000.0
2005-04-05 14:35:00,18.05,18.05,18.04,18.05,12200.0,12.5667,12.5667,12.5597,12.5667,12200.0
2005-04-05 14:40:00,18.05,18.05,18.02,18.02,9000.0,12.5667,12.5667,12.5458,12.5458,9000.0
2005-04-05 14:45:00,18.02,18.03,18.02,18.03,17000.0,12.5458,12.5527,12.5458,12.5527,17000.0
2005-04-05 14:50:00,18.03,18.04,18.0,18.04,99400.0,12.5527,12.5597,12.5318,12.5597,99400.0
2005-04-05 14:55:00,18.03,18.03,18.0,18.0,8800.0,12.5527,12.5527,12.5318,12.5318,8800.0
2005-04-05 15:00:00,17.99,18.02,17.99,18.01,15000.0,12.5249,12.5458,12.5249,12.5388,15000.0
2005-04-05 15:05:00,18.02,18.05,18.01,18.02,8800.0,12.5458,12.5667,12.5388,12.5458,8800.0
2005-04-05 15:10:00,18.03,18.05,18.03,18.04,13800.0,12.5527,12.5667,12.5527,12.5597,13800.0
2005-04-05 15:15:00,18.05,18.07,18.05,18.07,16200.0,12.5667,12.5806,12.5667,12.5806,16200.0
2005-04-05 15:20:00,18.08,18.09,18.07,18.09,18400.0,12.5875,12.5945,12.5806,12.5945,18400.0
2005-04-05 15:25:00,18.1,18.1,18.06,18.06,52600.0,12.6015,12.6015,12.5736,12.5736,52600.0
2005-04-05 15:30:00,18.06,18.09,18.06,18.08,14200.0,12.5736,12.5945,12.5736,12.5875,14200.0
2005-04-05 15:35:00,18.08,18.09,18.08,18.08,37400.0,12.5875,12.5945,12.5875,12.5875,37400.0
2005-04-05 15:40:00,18.08,18.08,18.07,18.07,17600.0,12.5875,12.5875,12.5806,12.5806,17600.0
2005-04-05 15:45:00,18.07,18.08,18.07,18.08,11000.0,12.5806,12.5875,12.5806,12.5875,11000.0
2005-04-05 15:50:00,18.08,18.08,18.07,18.08,12200.0,12.5875,12.5875,12.5806,12.5875,12200.0
2005-04-05 15:55:00,18.07,18.09,18.05,18.07,31600.0,12.5806,12.5945,12.5667,12.5806,31600.0
2005-04-06 09:30:00,18.1,18.1,18.08,18.08,10400.0,12.6015,12.6015,12.5875,12.5875,10400.0
2005-04-06 09:35:00,18.05,18.07,18.05,18.07,3000.0,12.5667,12.5806,12.5667,12.5806,3000.0
2005-04-06 09:40:00,18.07,18.07,18.0,18.0,13200.0,12.5806,12.5806,12.5318,12.5318,13200.0
2005-04-06 09:45:00,18.0,18.0,17.9,17.93,20000.0,12.5318,12.5318,12.4622,12.4831,20000.0
2005-04-06 09:50:00,17.95,18.0,17.93,18.0,8000.0,12.497,12.5318,12.4831,12.5318,8000.0
2005-04-06 09:55:00,18.0,18.04,17.98,18.04,7200.0,12.5318,12.5597,12.5179,12.5597,7200.0
2005-04-06 10:00:00,18.01,18.08,17.98,18.05,8600.0,12.5388,12.5875,12.5179,12.5667,8600.0
2005-04-06 10:05:00,18.05,18.06,18.02,18.06,5600.0,12.5667,12.5736,12.5458,12.5736,5600.0
2005-04-06 10:10:00,18.06,18.1,18.06,18.08,10200.0,12.5736,12.6015,12.5736,12.5875,10200.0
2005-04-06 10:15:00,18.07,18.07,18.03,18.03,5600.0,12.5806,12.5806,12.5527,12.5527,5600.0
2005-04-06 10:20:00,18.0,18.03,18.0,18.03,5000.0,12.5318,12.5527,12.5318,12.5527,5000.0
2005-04-06 10:25:00,18.03,18.04,18.0,18.04,7400.0,12.5527,12.5597,12.5318,12.5597,7400.0
2005-04-06 10:30:00,18.04,18.06,18.04,18.04,13400.0,12.5597,12.5736,12.5597,12.5597,13400.0
2005-04-06 10:35:00,18.04,18.04,17.98,18.02,9000.0,12.5597,12.5597,12.5179,12.5458,9000.0
2005-04-06 10:40:00,18.02,18.03,18.01,18.02,11600.0,12.5458,12.5527,12.5388,12.5458,11600.0
2005-04-06 10:45:00,17.97,18.03,17.97,18.02,18600.0,12.511,12.5527,12.511,12.5458,18600.0
2005-04-06 10:50:00,18.02,18.02,18.01,18.02,6800.0,12.5458,12.5458,12.5388,12.5458,6800.0
2005-04-06 10:55:00,18.02,18.03,17.95,17.98,22200.0,12.5458,12.5527,12.497,12.5179,22200.0
2005-04-06 11:00:00,17.98,18.0,17.98,18.0,7800.0,12.5179,12.5318,12.5179,12.5318,7800.0
2005-04-06 11:05:00,18.0,18.05,18.0,18.02,16800.0,12.5318,12.5667,12.5318,12.5458,16800.0
2005-04-06 11:10:00,18.02,18.02,18.0,18.0,8000.0,12.5458,12.5458,12.5318,12.5318,8000.0
2005-04-06 11:15:00,18.0,18.0,17.99,18.0,11000.0,12.5318,12.5318,12.5249,12.5318,11000.0
2005-04-06 11:20:00,17.99,18.0,17.99,17.99,9200.0,12.5249,12.5318,12.5249,12.5249,9200.0
2005-04-06 11:25:00,18.0,18.0,17.99,18.0,9000.0,12.5318,12.5318,12.5249,12.5318,9000.0
2005-04-06 11:30:00,18.0,18.0,18.0,18.0,7200.0,12.5318,12.5318,12.5318,12.5318,7200.0
2005-04-06 11:35:00,17.99,18.0,17.99,18.0,8600.0,12.5249,12.5318,12.5249,12.5318,8600.0
2005-04-06 11:40:00,18.0,18.0,17.96,17.97,10600.0,12.5318,12.5318,12.504,12.511,10600.0
2005-04-06 11:45:00,17.97,17.98,17.96,17.98,4200.0,12.511,12.5179,12.504,12.5179,4200.0
2005-04-06 11:50:00,17.97,17.97,17.93,17.97,6800.0,12.511,12.511,12.4831,12.511,6800.0
2005-04-06 11:55:00,17.96,17.96,17.96,17.96,2600.0,12.504,12.504,12.504,12.504,2600.0
2005-04-06 12:00:00,17.96,17.96,17.93,17.93,5800.0,12.504,12.504,12.4831,12.4831,5800.0
2005-04-06 12:05:00,17.93,17.96,17.93,17.96,10000.0,12.4831,12.504,12.4831,12.504,10000.0
2005-04-06 12:10:00,17.96,17.96,17.96,17.96,800.0,12.504,12.504,12.504,12.504,800.0
2005-04-06 12:15:00,17.96,17.96,17.94,17.94,5600.0,12.504,12.504,12.4901,12.4901,5600.0
2005-04-06 12:20:00,17.91,17.93,17.9,17.9,4800.0,12.4692,12.4831,12.4622,12.4622,4800.0
2005-04-06 12:25:00,17.9,17.94,17.9,17.93,18200.0,12.4622,12.4901,12.4622,12.4831,18200.0
2005-04-06 12:30:00,17.93,17.96,17.93,17.95,7800.0,12.4831,12.504,12.4831,12.497,7800.0
2005-04-06 12:35:00,17.94,17.96,17.93,17.94,10600.0,12.4901,12.504,12.4831,12.4901,10600.0
2005-04-06 12:40:00,17.94,17.94,17.88,17.9,11400.0,12.4901,12.4901,12.4483,12.4622,11400.0
2005-04-06 12:45:00,17.9,17.9,17.87,17.89,23200.0,12.4622,12.4622,12.4413,12.4553,23200.0
2005-04-06 12:50:00,17.88,17.89,17.85,17.89,16200.0,12.4483,12.4553,12.4274,12.4553,16200.0
2005-04-06 12:55:00,17.88,17.88,17.87,17.87,28800.0,12.4483,12.4483,12.4413,12.4413,28800.0
2005-04-06 13:00:00,17.88,17.9,17.84,17.86,113000.0,12.4483,12.4622,12.4204,12.4344,113000.0
2005-04-06 13:05:00,17.85,17.86,17.83,17.84,6400.0,12.4274,12.4344,12.4135,12.4204,6400.0
2005-04-06 13:10:00,17.85,17.86,17.82,17.82,7800.0,12.4274,12.4344,12.4065,12.4065,7800.0
2005-04-06 13:15:00,17.82,17.82,17.8,17.81,9000.0,12.4065,12.4065,12.3926,12.3996,9000.0
2005-04-06 13:20:00,17.79,17.81,17.79,17.81,8200.0,12.3856,12.3996,12.3856,12.3996,8200.0
2005-04-06 13:25:00,17.8,17.8,17.78,17.78,9200.0,12.3926,12.3926,12.3787,12.3787,9200.0
2005-04-06 13:30:00,17.78,17.82,17.77,17.77,15600.0,12.3787,12.4065,12.3717,12.3717,15600.0
2005-04-06 13:35:00,17.78,17.78,17.77,17.78,7800.0,12.3787,12.3787,12.3717,12.3787,7800.0
2005-04-06 13:40:00,17.78,17.78,17.77,17.78,6400.0,12.3787,12.3787,12.3717,12.3787,6400.0
2005-04-06 13:45:00,17.78,17.8,17.78,17.78,15400.0,12.3787,12.3926,12.3787,12.3787,15400.0
2005-04-06 13:50:00,17.78,17.82,17.78,17.8,8800.0,12.3787,12.4065,12.3787,12.3926,8800.0
2005-04-06 13:55:00,17.77,17.77,17.77,17.77,1800.0,12.3717,12.3717,12.3717,12.3717,1800.0
2005-04-06 14:00:00,17.77,17.78,17.77,17.77,5000.0,12.3717,12.3787,12.3717,12.3717,5000.0
2005-04-06 14:05:00,17.77,17.77,17.75,17.75,11600.0,12.3717,12.3717,12.3578,12.3578,11600.0
2005-04-06 14:10:00,17.75,17.77,17.75,17.75,22200.0,12.3578,12.3717,12.3578,12.3578,22200.0
2005-04-06 14:15:00,17.76,17.76,17.75,17.75,13000.0,12.3648,12.3648,12.3578,12.3578,13000.0
2005-04-06 14:20:00,17.75,17.77,17.75,17.75,6000.0,12.3578,12.3717,12.3578,12.3578,6000.0
2005-04-06 14:25:00,17.75,17.78,17.75,17.77,34200.0,12.3578,12.3787,12.3578,12.3717,34200.0
2005-04-06 14:30:00,17.78,17.8,17.78,17.8,6400.0,12.3787,12.3926,12.3787,12.3926,6400.0
2005-04-06 14:35:00,17.8,17.86,17.8,17.86,14000.0,12.3926,12.4344,12.3926,12.4344,14000.0
2005-04-06 14:40:00,17.86,17.86,17.84,17.86,6400.0,12.4344,12.4344,12.4204,12.4344,6400.0
2005-04-06 14:45:00,17.86,17.86,17.85,17.85,9800.0,12.4344,12.4344,12.4274,12.4274,9800.0
2005-04-06 14:50:00,17.86,17.88,17.84,17.86,15000.0,12.4344,12.4483,12.4204,12.4344,15000.0
2005-04-06 14:55:00,17.86,17.86,17.82,17.82,5800.0,12.4344,12.4344,12.4065,12.4065,5800.0
2005-04-06 15:00:00,17.83,17.83,17.78,17.78,16400.0,12.4135,12.4135,12.3787,12.3787,16400.0
2005-04-06 15:05:00,17.79,17.79,17.79,17.79,8600.0,12.3856,12.3856,12.3856,12.3856,8600.0
2005-04-06 15:10:00,17.79,17.79,17.77,17.78,7600.0,12.3856,12.3856,12.3717,12.3787,7600.0
2005-04-06 15:15:00,17.78,17.78,17.71,17.71,20200.0,12.3787,12.3787,12.3299,12.3299,20200.0
2005-04-06 15:20:00,17.71,17.8,17.68,17.75,21400.0,12.3299,12.3926,12.3091,12.3578,21400.0
2005-04-06 15:25:00,17.75,17.78,17.73,17.75,29200.0,12.3578,12.3787,12.3439,12.3578,29200.0
2005-04-06 15:30:00,17.75,17.78,17.71,17.71,27600.0,12.3578,12.3787,12.3299,12.3299,27600.0
2005-04-06 15:35:00,17.75,17.75,17.71,17.71,23000.0,12.3578,12.3578,12.3299,12.3299,23000.0
2005-04-06 15:40:00,17.71,17.74,17.71,17.73,13800.0,12.3299,12.3508,12.3299,12.3439,13800.0
2005-04-06 15:45:00,17.73,17.75,17.72,17.74,65800.0,12.3439,12.3578,12.3369,12.3508,65800.0
2005-04-06 15:50:00,17.73,17.73,17.71,17.72,14600.0,12.3439,12.3439,12.3299,12.3369,14600.0
2005-04-06 15:55:00,17.73,17.73,17.68,17.68,42000.0,12.3439,12.3439,12.3091,12.3091,42000.0
2005-04-07 09:30:00,17.68,17.68,17.63,17.63,6000.0,12.3091,12.3091,12.2742,12.2742,6000.0
2005-04-07 09:35:00,17.63,17.63,17.61,17.63,5400.0,12.2742,12.2742,12.2603,12.2742,5400.0
2005-04-07 09:40:00,17.61,17.61,17.57,17.57,9800.0,12.2603,12.2603,12.2325,12.2325,9800.0
2005-04-07 09:45:00,17.55,17.59,17.54,17.58,16800.0,12.2185,12.2464,12.2116,12.2394,16800.0
2005-04-07 09:50:00,17.59,17.59,17.58,17.58,1200.0,12.2464,12.2464,12.2394,12.2394,1200.0
2005-04-07 09:55:00,17.59,17.59,17.54,17.55,4600.0,12.2464,12.2464,12.2116,12.2185,4600.0
2005-04-07 10:00:00,17.54,17.56,17.5,17.55,6000.0,12.2116,12.2255,12.1837,12.2185,6000.0
2005-04-07 10:05:00,17.56,17.58,17.55,17.55,131200.0,12.2255,12.2394,12.2185,12.2185,131200.0
2005-04-07 10:10:00,17.55,17.57,17.55,17.55,13200.0,12.2185,12.2325,12.2185,12.2185,13200.0
2005-04-07 10:15:00,17.56,17.56,17.55,17.55,5800.0,12.2255,12.2255,12.2185,12.2185,5800.0
2005-04-07 10:20:00,17.55,17.56,17.53,17.53,7200.0,12.2185,12.2255,12.2046,12.2046,7200.0
2005-04-07 10:25:00,17.54,17.54,17.5,17.5,79200.0,12.2116,12.2116,12.1837,12.1837,79200.0
2005-04-07 10:30:00,17.5,17.52,17.5,17.5,18800.0,12.1837,12.1977,12.1837,12.1837,18800.0
2005-04-07 10:35:00,17.5,17.5,17.48,17.49,47800.0,12.1837,12.1837,12.1698,12.1768,47800.0
2005-04-07 10:40:00,17.5,17.5,17.5,17.5,33200.0,12.1837,12.1837,12.1837,12.1837,33200.0
2005-04-07 10:45:00,17.5,17.5,17.46,17.46,49400.0,12.1837,12.1837,12.1559,12.1559,49400.0
2005-04-07 10:50:00,17.46,17.5,17.45,17.5,36200.0,12.1559,12.1837,12.1489,12.1837,36200.0
2005-04-07 10:55:00,17.51,17.52,17.51,17.52,8400.0,12.1907,12.1977,12.1907,12.1977,8400.0
2005-04-07 11:00:00,17.52,17.55,17.5,17.52,11600.0,12.1977,12.2185,12.1837,12.1977,11600.0
2005-04-07 11:05:00,17.5,17.55,17.5,17.5,41400.0,12.1837,12.2185,12.1837,12.1837,41400.0
2005-04-07 11:10:00,17.51,17.53,17.5,17.5,70000.0,12.1907,12.2046,12.1837,12.1837,70000.0
2005-04-07 11:15:00,17.52,17.56,17.51,17.56,5800.0,12.1977,12.2255,12.1907,12.2255,5800.0
2005-04-07 11:20:00,17.56,17.61,17.55,17.59,35800.0,12.2255,12.2603,12.2185,12.2464,35800.0
2005-04-07 11:25:00,17.59,17.59,17.56,17.56,22200.0,12.2464,12.2464,12.2255,12.2255,22200.0
2005-04-07 11:30:00,17.56,17.59,17.55,17.56,7400.0,12.2255,12.2464,12.2185,12.2255,7400.0
2005-04-07 11:35:00,17.56,17.6,17.56,17.59,9800.0,12.2255,12.2534,12.2255,12.2464,9800.0
2005-04-07 11:40:00,17.59,17.59,17.57,17.57,31600.0,12.2464,12.2464,12.2325,12.2325,31600.0
2005-04-07 11:45:00,17.58,17.6,17.57,17.6,11800.0,12.2394,12.2534,12.2325,12.2534,11800.0
2005-04-07 11:50:00,17.61,17.64,17.61,17.61,14000.0,12.2603,12.2812,12.2603,12.2603,14000.0
2005-04-07 11:55:00,17.61,17.61,17.59,17.6,13000.0,12.2603,12.2603,12.2464,12.2534,13000.0
2005-04-07 12:00:00,17.6,17.6,17.59,17.6,9400.0,12.2534,12.2534,12.2464,12.2534,9400.0
2005-04-07 12:05:00,17.6,17.61,17.6,17.61,10000.0,12.2534,12.2603,12.2534,12.2603,10000.0
2005-04-07 12:10:00,17.6,17.61,17.6,17.6,2200.0,12.2534,12.2603,12.2534,12.2534,2200.0
2005-04-07 12:15:00,17.61,17.61,17.6,17.61,4400.0,12.2603,12.2603,12.2534,12.2603,4400.0
2005-04-07 12:20:00,17.61,17.61,17.6,17.6,18400.0,12.2603,12.2603,12.2534,12.2534,18400.0
2005-04-07 12:25:00,17.6,17.64,17.6,17.6,46400.0,12.2534,12.2812,12.2534,12.2534,46400.0
2005-04-07 12:30:00,17.6,17.63,17.6,17.61,13000.0,12.2534,12.2742,12.2534,12.2603,13000.0
2005-04-07 12:35:00,17.61,17.64,17.6,17.6,19600.0,12.2603,12.2812,12.2534,12.2534,19600.0
2005-04-07 12:40:00,17.63,17.66,17.56,17.62,20600.0,12.2742,12.2951,12.2255,12.2673,20600.0
2005-04-07 12:45:00,17.61,17.63,17.61,17.63,3800.0,12.2603,12.2742,12.2603,12.2742,3800.0
2005-04-07 12:50:00,17.63,17.66,17.63,17.66,5800.0,12.2742,12.2951,12.2742,12.2951,5800.0
2005-04-07 12:55:00,17.66,17.67,17.65,17.66,13800.0,12.2951,12.3021,12.2882,12.2951,13800.0
2005-04-07 13:00:00,17.66,17.66,17.64,17.65,18400.0,12.2951,12.2951,12.2812,12.2882,18400.0
2005-04-07 13:05:00,17.65,17.65,17.63,17.64,8000.0,12.2882,12.2882,12.2742,12.2812,8000.0
2005-04-07 13:10:00,17.63,17.64,17.63,17.64,8000.0,12.2742,12.2812,12.2742,12.2812,8000.0
2005-04-07 13:15:00,17.65,17.66,17.65,17.66,4200.0,12.2882,12.2951,12.2882,12.2951,4200.0
2005-04-07 13:20:00,17.66,17.66,17.64,17.66,4200.0,12.2951,12.2951,12.2812,12.2951,4200.0
2005-04-07 13:25:00,17.66,17.66,17.63,17.63,4400.0,12.2951,12.2951,12.2742,12.2742,4400.0
2005-04-07 13:30:00,17.6,17.64,17.6,17.63,4400.0,12.2534,12.2812,12.2534,12.2742,4400.0
2005-04-07 13:35:00,17.63,17.64,17.62,17.62,6800.0,12.2742,12.2812,12.2673,12.2673,6800.0
2005-04-07 13:40:00,17.62,17.62,17.6,17.6,11600.0,12.2673,12.2673,12.2534,12.2534,11600.0
2005-04-07 13:45:00,17.6,17.61,17.6,17.61,19400.0,12.2534,12.2603,12.2534,12.2603,19400.0
2005-04-07 13:50:00,17.6,17.6,17.59,17.6,8200.0,12.2534,12.2534,12.2464,12.2534,8200.0
2005-04-07 13:55:00,17.6,17.61,17.59,17.59,8200.0,12.2534,12.2603,12.2464,12.2464,8200.0
2005-04-07 14:00:00,17.6,17.6,17.59,17.59,3000.0,12.2534,12.2534,12.2464,12.2464,3000.0
2005-04-07 14:05:00,17.6,17.61,17.6,17.6,8200.0,12.2534,12.2603,12.2534,12.2534,8200.0
2005-04-07 14:10:00,17.6,17.6,17.59,17.6,3200.0,12.2534,12.2534,12.2464,12.2534,3200.0
2005-04-07 14:15:00,17.59,17.6,17.59,17.59,3600.0,12.2464,12.2534,12.2464,12.2464,3600.0
2005-04-07 14:20:00,17.6,17.6,17.59,17.59,4600.0,12.2534,12.2534,12.2464,12.2464,4600.0
2005-04-07 14:25:00,17.59,17.61,17.56,17.6,9000.0,12.2464,12.2603,12.2255,12.2534,9000.0
2005-04-07 14:30:00,17.6,17.61,17.58,17.6,31400.0,12.2534,12.2603,12.2394,12.2534,31400.0
2005-04-07 14:35:00,17.6,17.63,17.6,17.6,16000.0,12.2534,12.2742,12.2534,12.2534,16000.0
2005-04-07 14:40:00,17.6,17.62,17.6,17.6,11600.0,12.2534,12.2673,12.2534,12.2534,11600.0
2005-04-07 14:45:00,17.6,17.64,17.59,17.6,19800.0,12.2534,12.2812,12.2464,12.2534,19800.0
2005-04-07 14:50:00,17.61,17.64,17.61,17.64,120200.0,12.2603,12.2812,12.2603,12.2812,120200.0
2005-04-07 14:55:00,17.63,17.64,17.62,17.64,7000.0,12.2742,12.2812,12.2673,12.2812,7000.0
2005-04-07 15:00:00,17.63,17.64,17.61,17.63,17400.0,12.2742,12.2812,12.2603,12.2742,17400.0
2005-04-07 15:05:00,17.63,17.63,17.62,17.62,76400.0,12.2742,12.2742,12.2673,12.2673,76400.0
2005-04-07 15:10:00,17.62,17.63,17.61,17.63,8200.0,12.2673,12.2742,12.2603,12.2742,8200.0
2005-04-07 15:15:00,17.63,17.64,17.63,17.63,13200.0,12.2742,12.2812,12.2742,12.2742,13200.0
2005-04-07 15:20:00,17.63,17.64,17.63,17.63,8600.0,12.2742,12.2812,12.2742,12.2742,8600.0
2005-04-07 15:25:00,17.63,17.63,17.61,17.63,12400.0,12.2742,12.2742,12.2603,12.2742,12400.0
2005-04-07 15:30:00,17.63,17.64,17.61,17.63,16000.0,12.2742,12.2812,12.2603,12.2742,16000.0
2005-04-07 15:35:00,17.63,17.65,17.63,17.65,7600.0,12.2742,12.2882,12.2742,12.2882,7600.0
2005-04-07 15:40:00,17.65,17.65,17.63,17.64,9400.0,12.2882,12.2882,12.2742,12.2812,9400.0
2005-04-07 15:45:00,17.64,17.65,17.64,17.65,17400.0,12.2812,12.2882,12.2812,12.2882,17400.0
2005-04-07 15:50:00,17.65,17.66,17.65,17.65,98400.0,12.2882,12.2951,12.2882,12.2882,98400.0
2005-04-07 15:55:00,17.65,17.68,17.65,17.67,71800.0,12.2882,12.3091,12.2882,12.3021,71800.0
2005-04-08 09:30:00,17.65,17.65,17.65,17.65,7400.0,12.2882,12.2882,12.2882,12.2882,7400.0
2005-04-08 09:35:00,17.68,17.73,17.68,17.72,2200.0,12.3091,12.3439,12.3091,12.3369,2200.0
2005-04-08 09:40:00,17.72,17.72,17.67,17.67,4000.0,12.3369,12.3369,12.3021,12.3021,4000.0
2005-04-08 09:45:00,17.7,17.73,17.7,17.71,7000.0,12.323,12.3439,12.323,12.3299,7000.0
2005-04-08 09:50:00,17.7,17.71,17.67,17.71,5800.0,12.323,12.3299,12.3021,12.3299,5800.0
2005-04-08 09:55:00,17.71,17.71,17.64,17.65,13200.0,12.3299,12.3299,12.2812,12.2882,13200.0
2005-04-08 10:00:00,17.65,17.68,17.61,17.61,4800.0,12.2882,12.3091,12.2603,12.2603,4800.0
2005-04-08 10:05:00,17.59,17.6,17.58,17.6,4600.0,12.2464,12.2534,12.2394,12.2534,4600.0
2005-04-08 10:10:00,17.61,17.65,17.58,17.58,16000.0,12.2603,12.2882,12.2394,12.2394,16000.0
2005-04-08 10:15:00,17.57,17.58,17.56,17.56,19000.0,12.2325,12.2394,12.2255,12.2255,19000.0
2005-04-08 10:20:00,17.56,17.57,17.54,17.54,7600.0,12.2255,12.2325,12.2116,12.2116,7600.0
2005-04-08 10:25:00,17.55,17.55,17.5,17.5,5000.0,12.2185,12.2185,12.1837,12.1837,5000.0
2005-04-08 10:30:00,17.5,17.5,17.48,17.48,11800.0,12.1837,12.1837,12.1698,12.1698,11800.0
2005-04-08 10:35:00,17.47,17.47,17.45,17.45,22200.0,12.1628,12.1628,12.1489,12.1489,22200.0
2005-04-08 10:40:00,17.45,17.45,17.43,17.44,22600.0,12.1489,12.1489,12.135,12.142,22600.0
2005-04-08 10:45:00,17.44,17.51,17.43,17.5,36600.0,12.142,12.1907,12.135,12.1837,36600.0
2005-04-08 10:50:00,17.51,17.51,17.5,17.51,23800.0,12.1907,12.1907,12.1837,12.1907,23800.0
2005-04-08 10:55:00,17.5,17.52,17.5,17.5,13200.0,12.1837,12.1977,12.1837,12.1837,13200.0
2005-04-08 11:00:00,17.5,17.6,17.5,17.55,34400.0,12.1837,12.2534,12.1837,12.2185,34400.0
2005-04-08 11:05:00,17.53,17.56,17.53,17.53,15600.0,12.2046,12.2255,12.2046,12.2046,15600.0
2005-04-08 11:10:00,17.53,17.55,17.52,17.52,10200.0,12.2046,12.2185,12.1977,12.1977,10200.0
2005-04-08 11:15:00,17.52,17.55,17.5,17.51,11600.0,12.1977,12.2185,12.1837,12.1907,11600.0
2005-04-08 11:20:00,17.51,17.55,17.51,17.52,12600.0,12.1907,12.2185,12.1907,12.1977,12600.0
2005-04-08 11:25:00,17.52,17.55,17.52,17.53,10400.0,12.1977,12.2185,12.1977,12.2046,10400.0
2005-04-08 11:30:00,17.53,17.54,17.5,17.54,11400.0,12.2046,12.2116,12.1837,12.2116,11400.0
2005-04-08 11:35:00,17.53,17.55,17.51,17.51,8200.0,12.2046,12.2185,12.1907,12.1907,8200.0
2005-04-08 11:40:00,17.51,17.54,17.5,17.5,23400.0,12.1907,12.2116,12.1837,12.1837,23400.0
2005-04-08 11:45:00,17.5,17.54,17.48,17.5,16000.0,12.1837,12.2116,12.1698,12.1837,16000.0
2005-04-08 11:50:00,17.5,17.52,17.49,17.52,21600.0,12.1837,12.1977,12.1768,12.1977,21600.0
2005-04-08 11:55:00,17.53,17.55,17.5,17.5,8800.0,12.2046,12.2185,12.1837,12.1837,8800.0
2005-04-08 12:00:00,17.51,17.53,17.51,17.52,10800.0,12.1907,12.2046,12.1907,12.1977,10800.0
2005-04-08 12:05:00,17.52,17.52,17.5,17.5,18400.0,12.1977,12.1977,12.1837,12.1837,18400.0
2005-04-08 12:10:00,17.52,17.53,17.51,17.53,5000.0,12.1977,12.2046,12.1907,12.2046,5000.0
2005-04-08 12:15:00,17.53,17.53,17.5,17.52,8800.0,12.2046,12.2046,12.1837,12.1977,8800.0
2005-04-08 12:20:00,17.54,17.54,17.5,17.52,10000.0,12.2116,12.2116,12.1837,12.1977,10000.0
2005-04-08 12:25:00,17.52,17.54,17.52,17.53,7000.0,12.1977,12.2116,12.1977,12.2046,7000.0
2005-04-08 12:30:00,17.51,17.53,17.5,17.5,7400.0,12.1907,12.2046,12.1837,12.1837,7400.0
2005-04-08 12:35:00,17.5,17.51,17.48,17.51,11600.0,12.1837,12.1907,12.1698,12.1907,11600.0
2005-04-08 12:40:00,17.52,17.53,17.5,17.5,9800.0,12.1977,12.2046,12.1837,12.1837,9800.0
2005-04-08 12:45:00,17.51,17.54,17.5,17.5,5400.0,12.1907,12.2116,12.1837,12.1837,5400.0
2005-04-08 12:50:00,17.5,17.5,17.48,17.49,11000.0,12.1837,12.1837,12.1698,12.1768,11000.0
2005-04-08 12:55:00,17.49,17.52,17.47,17.49,71200.0,12.1768,12.1977,12.1628,12.1768,71200.0
2005-04-08 13:00:00,17.44,17.52,17.44,17.5,12200.0,12.142,12.1977,12.142,12.1837,12200.0
2005-04-08 13:05:00,17.5,17.5,17.47,17.48,13200.0,12.1837,12.1837,12.1628,12.1698,13200.0
2005-04-08 13:10:00,17.48,17.5,17.46,17.48,8000.0,12.1698,12.1837,12.1559,12.1698,8000.0
2005-04-08 13:15:00,17.49,17.49,17.43,17.43,10400.0,12.1768,12.1768,12.135,12.135,10400.0
2005-04-08 13:20:00,17.46,17.5,17.46,17.49,16600.0,12.1559,12.1837,12.1559,12.1768,16600.0
2005-04-08 13:25:00,17.49,17.49,17.44,17.44,6000.0,12.1768,12.1768,12.142,12.142,6000.0
2005-04-08 13:30:00,17.45,17.46,17.43,17.46,10400.0,12.1489,12.1559,12.135,12.1559,10400.0
2005-04-08 13:35:00,17.46,17.47,17.45,17.45,6600.0,12.1559,12.1628,12.1489,12.1489,6600.0
2005-04-08 13:40:00,17.44,17.44,17.41,17.42,9800.0,12.142,12.142,12.1211,12.128,9800.0
2005-04-08 13:45:00,17.42,17.48,17.42,17.44,8800.0,12.128,12.1698,12.128,12.142,8800.0
2005-04-08 13:50:00,17.44,17.46,17.43,17.44,9600.0,12.142,12.1559,12.135,12.142,9600.0
2005-04-08 13:55:00,17.44,17.44,17.43,17.43,3000.0,12.142,12.142,12.135,12.135,3000.0
2005-04-08 14:00:00,17.43,17.48,17.43,17.47,4200.0,12.135,12.1698,12.135,12.1628,4200.0
2005-04-08 14:05:00,17.49,17.49,17.41,17.41,23600.0,12.1768,12.1768,12.1211,12.1211,23600.0
2005-04-08 14:10:00,17.43,17.43,17.41,17.42,4000.0,12.135,12.135,12.1211,12.128,4000.0
2005-04-08 14:15:00,17.42,17.45,17.4,17.41,20000.0,12.128,12.1489,12.1141,12.1211,20000.0
2005-04-08 14:20:00,17.43,17.43,17.41,17.43,6200.0,12.135,12.135,12.1211,12.135,6200.0
2005-04-08 14:25:00,17.42,17.43,17.41,17.42,15000.0,12.128,12.135,12.1211,12.128,15000.0
2005-04-08 14:30:00,17.43,17.44,17.42,17.44,8000.0,12.135,12.142,12.128,12.142,8000.0
2005-04-08 14:35:00,17.43,17.45,17.42,17.43,4000.0,12.135,12.1489,12.128,12.135,4000.0
2005-04-08 14:40:00,17.43,17.43,17.4,17.41,19400.0,12.135,12.135,12.1141,12.1211,19400.0
2005-04-08 14:45:00,17.42,17.45,17.42,17.43,5000.0,12.128,12.1489,12.128,12.135,5000.0
2005-04-08 14:50:00,17.43,17.46,17.42,17.43,11400.0,12.135,12.1559,12.128,12.135,11400.0
2005-04-08 14:55:00,17.43,17.43,17.42,17.43,8400.0,12.135,12.135,12.128,12.135,8400.0
2005-04-08 15:00:00,17.43,17.46,17.41,17.43,6600.0,12.135,12.1559,12.1211,12.135,6600.0
2005-04-08 15:05:00,17.43,17.45,17.41,17.43,13000.0,12.135,12.1489,12.1211,12.135,13000.0
2005-04-08 15:10:00,17.44,17.45,17.43,17.44,7000.0,12.142,12.1489,12.135,12.142,7000.0
2005-04-08 15:15:00,17.45,17.45,17.4,17.41,29000.0,12.1489,12.1489,12.1141,12.1211,29000.0
2005-04-08 15:20:00,17.41,17.41,17.39,17.4,24400.0,12.1211,12.1211,12.1072,12.1141,24400.0
2005-04-08 15:25:00,17.41,17.41,17.37,17.39,13600.0,12.1211,12.1211,12.0932,12.1072,13600.0
2005-04-08 15:30:00,17.39,17.39,17.35,17.38,8200.0,12.1072,12.1072,12.0793,12.1002,8200.0
2005-04-08 15:35:00,17.39,17.4,17.38,17.4,2600.0,12.1072,12.1141,12.1002,12.1141,2600.0
2005-04-08 15:40:00,17.4,17.43,17.4,17.42,19000.0,12.1141,12.135,12.1141,12.128,19000.0
2005-04-08 15:45:00,17.42,17.43,17.42,17.43,5800.0,12.128,12.135,12.128,12.135,5800.0
2005-04-08 15:50:00,17.43,17.46,17.43,17.43,5200.0,12.135,12.1559,12.135,12.135,5200.0
2005-04-08 15:55:00,17.43,17.48,17.43,17.48,122400.0,12.135,12.1698,12.135,12.1698,122400.0
2005-04-11 09:30:00,17.51,17.51,17.43,17.43,9600.0,12.1907,12.1907,12.135,12.135,9600.0
2005-04-11 09:35:00,17.45,17.45,17.41,17.41,2000.0,12.1489,12.1489,12.1211,12.1211,2000.0
2005-04-11 09:40:00,17.39,17.44,17.38,17.44,8200.0,12.1072,12.142,12.1002,12.142,8200.0
2005-04-11 09:45:00,17.44,17.44,17.4,17.43,6600.0,12.142,12.142,12.1141,12.135,6600.0
2005-04-11 09:50:00,17.43,17.43,17.43,17.43,4000.0,12.135,12.135,12.135,12.135,4000.0
2005-04-11 09:55:00,17.42,17.42,17.42,17.42,200.0,12.128,12.128,12.128,12.128,200.0
2005-04-11 10:00:00,17.37,17.38,17.3,17.32,12600.0,12.0932,12.1002,12.0445,12.0584,12600.0
2005-04-11 10:05:00,17.3,17.3,17.25,17.25,6400.0,12.0445,12.0445,12.0097,12.0097,6400.0
2005-04-11 10:10:00,17.25,17.33,17.25,17.29,11200.0,12.0097,12.0654,12.0097,12.0375,11200.0
2005-04-11 10:15:00,17.29,17.29,17.24,17.25,15000.0,12.0375,12.0375,12.0027,12.0097,15000.0
2005-04-11 10:20:00,17.25,17.29,17.25,17.29,10400.0,12.0097,12.0375,12.0097,12.0375,10400.0
2005-04-11 10:25:00,17.32,17.32,17.3,17.31,6000.0,12.0584,12.0584,12.0445,12.0515,6000.0
2005-04-11 10:30:00,17.33,17.33,17.33,17.33,3600.0,12.0654,12.0654,12.0654,12.0654,3600.0
2005-04-11 10:35:00,17.33,17.33,17.33,17.33,2000.0,12.0654,12.0654,12.0654,12.0654,2000.0
2005-04-11 10:40:00,17.32,17.32,17.28,17.29,2400.0,12.0584,12.0584,12.0306,12.0375,2400.0
2005-04-11 10:45:00,17.28,17.28,17.25,17.26,5000.0,12.0306,12.0306,12.0097,12.0166,5000.0
2005-04-11 10:50:00,17.25,17.25,17.23,17.25,9800.0,12.0097,12.0097,11.9958,12.0097,9800.0
2005-04-11 10:55:00,17.25,17.28,17.25,17.27,3000.0,12.0097,12.0306,12.0097,12.0236,3000.0
2005-04-11 11:00:00,17.27,17.28,17.27,17.28,1200.0,12.0236,12.0306,12.0236,12.0306,1200.0
2005-04-11 11:05:00,17.28,17.28,17.25,17.26,3200.0,12.0306,12.0306,12.0097,12.0166,3200.0
2005-04-11 11:10:00,17.25,17.27,17.25,17.27,11000.0,12.0097,12.0236,12.0097,12.0236,11000.0
2005-04-11 11:15:00,17.25,17.26,17.24,17.24,5800.0,12.0097,12.0166,12.0027,12.0027,5800.0
2005-04-11 11:20:00,17.25,17.27,17.24,17.27,8800.0,12.0097,12.0236,12.0027,12.0236,8800.0
2005-04-11 11:25:00,17.25,17.29,17.25,17.29,2800.0,12.0097,12.0375,12.0097,12.0375,2800.0
2005-04-11 11:30:00,17.27,17.27,17.25,17.25,7400.0,12.0236,12.0236,12.0097,12.0097,7400.0
2005-04-11 11:35:00,17.29,17.34,17.29,17.34,7000.0,12.0375,12.0723,12.0375,12.0723,7000.0
2005-04-11 11:40:00,17.34,17.36,17.34,17.36,9200.0,12.0723,12.0863,12.0723,12.0863,9200.0
2005-04-11 11:45:00,17.36,17.37,17.36,17.36,2800.0,12.0863,12.0932,12.0863,12.0863,2800.0
2005-04-11 11:50:00,17.36,17.36,17.36,17.36,200.0,12.0863,12.0863,12.0863,12.0863,200.0
2005-04-11 11:55:00,17.36,17.37,17.35,17.37,6600.0,12.0863,12.0932,12.0793,12.0932,6600.0
2005-04-11 12:00:00,17.36,17.37,17.36,17.37,3000.0,12.0863,12.0932,12.0863,12.0932,3000.0
2005-04-11 12:05:00,17.37,17.39,17.37,17.38,5800.0,12.0932,12.1072,12.0932,12.1002,5800.0
2005-04-11 12:10:00,17.38,17.38,17.36,17.36,4600.0,12.1002,12.1002,12.0863,12.0863,4600.0
2005-04-11 12:15:00,17.36,17.38,17.36,17.38,1600.0,12.0863,12.1002,12.0863,12.1002,1600.0
2005-04-11 12:20:00,17.38,17.39,17.36,17.39,1400.0,12.1002,12.1072,12.0863,12.1072,1400.0
2005-04-11 12:25:00,17.39,17.39,17.38,17.38,1600.0,12.1072,12.1072,12.1002,12.1002,1600.0
2005-04-11 12:30:00,17.4,17.42,17.4,17.41,2200.0,12.1141,12.128,12.1141,12.1211,2200.0
2005-04-11 12:35:00,17.41,17.41,17.41,17.41,800.0,12.1211,12.1211,12.1211,12.1211,800.0
2005-04-11 12:40:00,17.41,17.41,17.37,17.37,2200.0,12.1211,12.1211,12.0932,12.0932,2200.0
2005-04-11 12:45:00,17.38,17.42,17.38,17.38,8200.0,12.1002,12.128,12.1002,12.1002,8200.0
2005-04-11 12:50:00,17.38,17.38,17.38,17.38,6200.0,12.1002,12.1002,12.1002,12.1002,6200.0
2005-04-11 12:55:00,17.38,17.38,17.38,17.38,2600.0,12.1002,12.1002,12.1002,12.1002,2600.0
2005-04-11 13:00:00,17.38,17.38,17.38,17.38,4000.0,12.1002,12.1002,12.1002,12.1002,4000.0
2005-04-11 13:05:00,17.38,17.39,17.36,17.36,19800.0,12.1002,12.1072,12.0863,12.0863,19800.0
2005-04-11 13:10:00,17.36,17.37,17.36,17.36,4000.0,12.0863,12.0932,12.0863,12.0863,4000.0
2005-04-11 13:15:00,17.36,17.38,17.36,17.38,9800.0,12.0863,12.1002,12.0863,12.1002,9800.0
2005-04-11 13:20:00,17.38,17.4,17.37,17.37,2600.0,12.1002,12.1141,12.0932,12.0932,2600.0
2005-04-11 13:25:00,17.38,17.43,17.38,17.43,4000.0,12.1002,12.135,12.1002,12.135,4000.0
2005-04-11 13:30:00,17.43,17.43,17.41,17.43,5600.0,12.135,12.135,12.1211,12.135,5600.0
2005-04-11 13:35:00,17.42,17.43,17.42,17.43,24400.0,12.128,12.135,12.128,12.135,24400.0
2005-04-11 13:40:00,17.42,17.43,17.42,17.42,3600.0,12.128,12.135,12.128,12.128,3600.0
2005-04-11 13:45:00,17.42,17.42,17.4,17.4,2600.0,12.128,12.128,12.1141,12.1141,2600.0
2005-04-11 13:50:00,17.38,17.39,17.38,17.38,1800.0,12.1002,12.1072,12.1002,12.1002,1800.0
2005-04-11 13:55:00,17.36,17.37,17.36,17.36,1800.0,12.0863,12.0932,12.0863,12.0863,1800.0
2005-04-11 14:00:00,17.37,17.37,17.37,17.37,3600.0,12.0932,12.0932,12.0932,12.0932,3600.0
2005-04-11 14:05:00,17.36,17.37,17.36,17.37,50600.0,12.0863,12.0932,12.0863,12.0932,50600.0
2005-04-11 14:10:00,17.36,17.36,17.36,17.36,3200.0,12.0863,12.0863,12.0863,12.0863,3200.0
2005-04-11 14:15:00,17.36,17.36,17.35,17.36,6200.0,12.0863,12.0863,12.0793,12.0863,6200.0
2005-04-11 14:20:00,17.37,17.37,17.37,17.37,6000.0,12.0932,12.0932,12.0932,12.0932,6000.0
2005-04-11 14:25:00,17.37,17.37,17.34,17.34,28000.0,12.0932,12.0932,12.0723,12.0723,28000.0
2005-04-11 14:30:00,17.35,17.36,17.34,17.36,8600.0,12.0793,12.0863,12.0723,12.0863,8600.0
2005-04-11 14:35:00,17.35,17.35,17.34,17.34,5400.0,12.0793,12.0793,12.0723,12.0723,5400.0
2005-04-11 14:40:00,17.35,17.36,17.35,17.36,7600.0,12.0793,12.0863,12.0793,12.0863,7600.0
2005-04-11 14:45:00,17.37,17.38,17.37,17.37,22200.0,12.0932,12.1002,12.0932,12.0932,22200.0
2005-04-11 14:50:00,17.37,17.38,17.36,17.37,4200.0,12.0932,12.1002,12.0863,12.0932,4200.0
2005-04-11 14:55:00,17.38,17.38,17.37,17.37,600.0,12.1002,12.1002,12.0932,12.0932,600.0
2005-04-11 15:00:00,17.37,17.38,17.35,17.35,12600.0,12.0932,12.1002,12.0793,12.0793,12600.0
2005-04-11 15:05:00,17.34,17.35,17.34,17.35,13600.0,12.0723,12.0793,12.0723,12.0793,13600.0
2005-04-11 15:10:00,17.35,17.35,17.31,17.33,8200.0,12.0793,12.0793,12.0515,12.0654,8200.0
2005-04-11 15:15:00,17.33,17.34,17.31,17.31,10600.0,12.0654,12.0723,12.0515,12.0515,10600.0
2005-04-11 15:20:00,17.32,17.35,17.31,17.34,10200.0,12.0584,12.0793,12.0515,12.0723,10200.0
2005-04-11 15:25:00,17.34,17.35,17.34,17.35,16200.0,12.0723,12.0793,12.0723,12.0793,16200.0
2005-04-11 15:30:00,17.35,17.38,17.34,17.38,28000.0,12.0793,12.1002,12.0723,12.1002,28000.0
2005-04-11 15:35:00,17.38,17.38,17.34,17.34,22400.0,12.1002,12.1002,12.0723,12.0723,22400.0
2005-04-11 15:40:00,17.34,17.41,17.34,17.41,17600.0,12.0723,12.1211,12.0723,12.1211,17600.0
2005-04-11 15:45:00,17.42,17.43,17.4,17.42,22000.0,12.128,12.135,12.1141,12.128,22000.0
2005-04-11 15:50:00,17.41,17.45,17.36,17.43,30400.0,12.1211,12.1489,12.0863,12.135,30400.0
2005-04-11 15:55:00,17.42,17.43,17.39,17.4,10800.0,12.128,12.135,12.1072,12.1141,10800.0
2005-04-12 09:30:00,17.38,17.41,17.38,17.41,13800.0,12.1002,12.1211,12.1002,12.1211,13800.0
2005-04-12 09:35:00,17.41,17.41,17.38,17.39,5200.0,12.1211,12.1211,12.1002,12.1072,5200.0
2005-04-12 09:40:00,17.38,17.38,17.32,17.32,6200.0,12.1002,12.1002,12.0584,12.0584,6200.0
2005-04-12 09:45:00,17.3,17.3,17.27,17.27,10000.0,12.0445,12.0445,12.0236,12.0236,10000.0
2005-04-12 09:50:00,17.24,17.3,17.24,17.27,14400.0,12.0027,12.0445,12.0027,12.0236,14400.0
2005-04-12 09:55:00,17.27,17.27,17.23,17.24,4000.0,12.0236,12.0236,11.9958,12.0027,4000.0
2005-04-12 10:00:00,17.24,17.29,17.24,17.29,10200.0,12.0027,12.0375,12.0027,12.0375,10200.0
2005-04-12 10:05:00,17.29,17.38,17.29,17.35,7200.0,12.0375,12.1002,12.0375,12.0793,7200.0
2005-04-12 10:10:00,17.35,17.39,17.34,17.36,15000.0,12.0793,12.1072,12.0723,12.0863,15000.0
2005-04-12 10:15:00,17.36,17.4,17.36,17.36,9600.0,12.0863,12.1141,12.0863,12.0863,9600.0
2005-04-12 10:20:00,17.36,17.41,17.35,17.35,11600.0,12.0863,12.1211,12.0793,12.0793,11600.0
2005-04-12 10:25:00,17.35,17.39,17.33,17.34,7400.0,12.0793,12.1072,12.0654,12.0723,7400.0
2005-04-12 10:30:00,17.36,17.4,17.33,17.34,3600.0,12.0863,12.1141,12.0654,12.0723,3600.0
2005-04-12 10:35:00,17.3,17.3,17.28,17.28,5800.0,12.0445,12.0445,12.0306,12.0306,5800.0
2005-04-12 10:40:00,17.28,17.29,17.24,17.24,5400.0,12.0306,12.0375,12.0027,12.0027,5400.0
2005-04-12 10:45:00,17.22,17.27,17.22,17.25,15400.0,11.9888,12.0236,11.9888,12.0097,15400.0
2005-04-12 10:50:00,17.25,17.27,17.24,17.25,8200.0,12.0097,12.0236,12.0027,12.0097,8200.0
2005-04-12 10:55:00,17.25,17.28,17.25,17.26,6000.0,12.0097,12.0306,12.0097,12.0166,6000.0
2005-04-12 11:00:00,17.26,17.27,17.25,17.26,2200.0,12.0166,12.0236,12.0097,12.0166,2200.0
2005-04-12 11:05:00,17.26,17.26,17.24,17.24,2600.0,12.0166,12.0166,12.0027,12.0027,2600.0
2005-04-12 11:10:00,17.24,17.24,17.22,17.22,14600.0,12.0027,12.0027,11.9888,11.9888,14600.0
2005-04-12 11:15:00,17.22,17.22,17.22,17.22,1600.0,11.9888,11.9888,11.9888,11.9888,1600.0
2005-04-12 11:20:00,17.22,17.22,17.2,17.2,8000.0,11.9888,11.9888,11.9749,11.9749,8000.0
2005-04-12 11:25:00,17.2,17.21,17.16,17.17,7000.0,11.9749,11.9818,11.947,11.954,7000.0
2005-04-12 11:30:00,17.17,17.26,17.16,17.23,14000.0,11.954,12.0166,11.947,11.9958,14000.0
2005-04-12 11:35:00,17.22,17.22,17.21,17.21,5600.0,11.9888,11.9888,11.9818,11.9818,5600.0
2005-04-12 11:40:00,17.21,17.22,17.21,17.22,2600.0,11.9818,11.9888,11.9818,11.9888,2600.0
2005-04-12 11:45:00,17.21,17.25,17.21,17.25,7000.0,11.9818,12.0097,11.9818,12.0097,7000.0
2005-04-12 11:50:00,17.27,17.28,17.27,17.27,2800.0,12.0236,12.0306,12.0236,12.0236,2800.0
2005-04-12 11:55:00,17.27,17.27,17.23,17.23,2200.0,12.0236,12.0236,11.9958,11.9958,2200.0
2005-04-12 12:00:00,17.23,17.28,17.23,17.26,4000.0,11.9958,12.0306,11.9958,12.0166,4000.0
2005-04-12 12:05:00,17.28,17.28,17.28,17.28,1200.0,12.0306,12.0306,12.0306,12.0306,1200.0
2005-04-12 12:10:00,17.26,17.27,17.25,17.25,4800.0,12.0166,12.0236,12.0097,12.0097,4800.0
2005-04-12 12:15:00,17.26,17.26,17.21,17.22,5800.0,12.0166,12.0166,11.9818,11.9888,5800.0
2005-04-12 12:20:00,17.22,17.25,17.22,17.24,4800.0,11.9888,12.0097,11.9888,12.0027,4800.0
2005-04-12 12:25:00,17.24,17.24,17.24,17.24,200.0,12.0027,12.0027,12.0027,12.0027,200.0
2005-04-12 12:30:00,17.24,17.24,17.24,17.24,400.0,12.0027,12.0027,12.0027,12.0027,400.0
2005-04-12 12:35:00,17.23,17.24,17.23,17.23,1200.0,11.9958,12.0027,11.9958,11.9958,1200.0
2005-04-12 12:40:00,17.23,17.24,17.23,17.24,1600.0,11.9958,12.0027,11.9958,12.0027,1600.0
2005-04-12 12:45:00,17.24,17.24,17.23,17.23,1000.0,12.0027,12.0027,11.9958,11.9958,1000.0
2005-04-12 12:50:00,17.22,17.27,17.22,17.27,4200.0,11.9888,12.0236,11.9888,12.0236,4200.0
2005-04-12 12:55:00,17.25,17.25,17.24,17.24,2400.0,12.0097,12.0097,12.0027,12.0027,2400.0
2005-04-12 13:00:00,17.24,17.24,17.24,17.24,1400.0,12.0027,12.0027,12.0027,12.0027,1400.0
2005-04-12 13:05:00,17.23,17.24,17.23,17.24,4800.0,11.9958,12.0027,11.9958,12.0027,4800.0
2005-04-12 13:10:00,17.25,17.25,17.24,17.25,2400.0,12.0097,12.0097,12.0027,12.0097,2400.0
2005-04-12 13:15:00,17.25,17.27,17.25,17.25,28000.0,12.0097,12.0236,12.0097,12.0097,28000.0
2005-04-12 13:20:00,17.25,17.27,17.25,17.25,5400.0,12.0097,12.0236,12.0097,12.0097,5400.0
2005-04-12 13:25:00,17.26,17.26,17.25,17.25,1000.0,12.0166,12.0166,12.0097,12.0097,1000.0
2005-04-12 13:30:00,17.25,17.25,17.24,17.25,10400.0,12.0097,12.0097,12.0027,12.0097,10400.0
2005-04-12 13:35:00,17.25,17.25,17.24,17.25,6200.0,12.0097,12.0097,12.0027,12.0097,6200.0
2005-04-12 13:40:00,17.25,17.27,17.25,17.27,3800.0,12.0097,12.0236,12.0097,12.0236,3800.0
2005-04-12 13:45:00,17.27,17.27,17.25,17.25,2800.0,12.0236,12.0236,12.0097,12.0097,2800.0
2005-04-12 13:50:00,17.24,17.27,17.24,17.26,2000.0,12.0027,12.0236,12.0027,12.0166,2000.0
2005-04-12 13:55:00,17.25,17.25,17.24,17.24,1200.0,12.0097,12.0097,12.0027,12.0027,1200.0
2005-04-12 14:00:00,17.22,17.23,17.21,17.22,17800.0,11.9888,11.9958,11.9818,11.9888,17800.0
2005-04-12 14:05:00,17.23,17.26,17.22,17.23,26000.0,11.9958,12.0166,11.9888,11.9958,26000.0
2005-04-12 14:10:00,17.23,17.23,17.22,17.22,17600.0,11.9958,11.9958,11.9888,11.9888,17600.0
2005-04-12 14:15:00,17.23,17.23,17.23,17.23,67200.0,11.9958,11.9958,11.9958,11.9958,67200.0
2005-04-12 14:20:00,17.23,17.3,17.23,17.3,9800.0,11.9958,12.0445,11.9958,12.0445,9800.0
2005-04-12 14:25:00,17.29,17.33,17.29,17.31,5000.0,12.0375,12.0654,12.0375,12.0515,5000.0
2005-04-12 14:30:00,17.31,17.32,17.29,17.3,10000.0,12.0515,12.0584,12.0375,12.0445,10000.0
2005-04-12 14:35:00,17.3,17.32,17.3,17.32,3200.0,12.0445,12.0584,12.0445,12.0584,3200.0
2005-04-12 14:40:00,17.33,17.38,17.32,17.38,11000.0,12.0654,12.1002,12.0584,12.1002,11000.0
2005-04-12 14:45:00,17.38,17.45,17.38,17.45,10200.0,12.1002,12.1489,12.1002,12.1489,10200.0
2005-04-12 14:50:00,17.47,17.5,17.47,17.49,10200.0,12.1628,12.1837,12.1628,12.1768,10200.0
2005-04-12 14:55:00,17.49,17.51,17.49,17.5,13400.0,12.1768,12.1907,12.1768,12.1837,13400.0
2005-04-12 15:00:00,17.5,17.53,17.49,17.53,17800.0,12.1837,12.2046,12.1768,12.2046,17800.0
2005-04-12 15:05:00,17.52,17.55,17.52,17.54,10000.0,12.1977,12.2185,12.1977,12.2116,10000.0
2005-04-12 15:10:00,17.55,17.55,17.5,17.5,6400.0,12.2185,12.2185,12.1837,12.1837,6400.0
2005-04-12 15:15:00,17.48,17.54,17.48,17.53,6400.0,12.1698,12.2116,12.1698,12.2046,6400.0
2005-04-12 15:20:00,17.53,17.54,17.51,17.51,7000.0,12.2046,12.2116,12.1907,12.1907,7000.0
2005-04-12 15:25:00,17.5,17.55,17.49,17.53,20400.0,12.1837,12.2185,12.1768,12.2046,20400.0
2005-04-12 15:30:00,17.53,17.53,17.52,17.52,16400.0,12.2046,12.2046,12.1977,12.1977,16400.0
2005-04-12 15:35:00,17.52,17.54,17.51,17.54,7800.0,12.1977,12.2116,12.1907,12.2116,7800.0
2005-04-12 15:40:00,17.54,17.54,17.48,17.49,9200.0,12.2116,12.2116,12.1698,12.1768,9200.0
2005-04-12 15:45:00,17.49,17.49,17.49,17.49,3200.0,12.1768,12.1768,12.1768,12.1768,3200.0
2005-04-12 15:50:00,17.49,17.5,17.48,17.49,4400.0,12.1768,12.1837,12.1698,12.1768,4400.0
2005-04-12 15:55:00,17.49,17.5,17.48,17.5,7400.0,12.1768,12.1837,12.1698,12.1837,7400.0
2005-04-13 09:30:00,17.45,17.45,17.43,17.43,8400.0,12.1489,12.1489,12.135,12.135,8400.0
2005-04-13 09:35:00,17.43,17.5,17.43,17.46,2400.0,12.135,12.1837,12.135,12.1559,2400.0
2005-04-13 09:40:00,17.46,17.46,17.43,17.43,1000.0,12.1559,12.1559,12.135,12.135,1000.0
2005-04-13 09:45:00,17.46,17.49,17.46,17.49,3200.0,12.1559,12.1768,12.1559,12.1768,3200.0
2005-04-13 09:50:00,17.49,17.49,17.45,17.45,400.0,12.1768,12.1768,12.1489,12.1489,400.0
2005-04-13 09:55:00,17.43,17.44,17.25,17.27,59000.0,12.135,12.142,12.0097,12.0236,59000.0
2005-04-13 10:00:00,17.27,17.32,17.17,17.22,162600.0,12.0236,12.0584,11.954,11.9888,162600.0
2005-04-13 10:05:00,17.22,17.25,17.2,17.25,16400.0,11.9888,12.0097,11.9749,12.0097,16400.0
2005-04-13 10:10:00,17.25,17.27,17.21,17.24,20400.0,12.0097,12.0236,11.9818,12.0027,20400.0
2005-04-13 10:15:00,17.25,17.28,17.25,17.27,7200.0,12.0097,12.0306,12.0097,12.0236,7200.0
2005-04-13 10:20:00,17.28,17.29,17.27,17.27,3200.0,12.0306,12.0375,12.0236,12.0236,3200.0
2005-04-13 10:25:00,17.26,17.26,17.22,17.22,11800.0,12.0166,12.0166,11.9888,11.9888,11800.0
2005-04-13 10:30:00,17.25,17.3,17.24,17.24,6800.0,12.0097,12.0445,12.0027,12.0027,6800.0
2005-04-13 10:35:00,17.25,17.25,17.21,17.23,6200.0,12.0097,12.0097,11.9818,11.9958,6200.0
2005-04-13 10:40:00,17.23,17.24,17.23,17.24,13600.0,11.9958,12.0027,11.9958,12.0027,13600.0
2005-04-13 10:45:00,17.24,17.24,17.2,17.2,11400.0,12.0027,12.0027,11.9749,11.9749,11400.0
2005-04-13 10:50:00,17.21,17.22,17.2,17.2,9400.0,11.9818,11.9888,11.9749,11.9749,9400.0
2005-04-13 10:55:00,17.21,17.23,17.21,17.23,6200.0,11.9818,11.9958,11.9818,11.9958,6200.0
2005-04-13 11:00:00,17.22,17.22,17.18,17.21,12000.0,11.9888,11.9888,11.9609,11.9818,12000.0
2005-04-13 11:05:00,17.19,17.19,17.14,17.14,12800.0,11.9679,11.9679,11.9331,11.9331,12800.0
2005-04-13 11:10:00,17.14,17.16,17.14,17.14,11200.0,11.9331,11.947,11.9331,11.9331,11200.0
2005-04-13 11:15:00,17.13,17.13,17.08,17.09,6800.0,11.9261,11.9261,11.8913,11.8983,6800.0
2005-04-13 11:20:00,17.09,17.17,17.09,17.15,15400.0,11.8983,11.954,11.8983,11.9401,15400.0
2005-04-13 11:25:00,17.15,17.16,17.15,17.15,5800.0,11.9401,11.947,11.9401,11.9401,5800.0
2005-04-13 11:30:00,17.15,17.15,17.15,17.15,7000.0,11.9401,11.9401,11.9401,11.9401,7000.0
2005-04-13 11:35:00,17.15,17.2,17.13,17.18,37000.0,11.9401,11.9749,11.9261,11.9609,37000.0
2005-04-13 11:40:00,17.15,17.2,17.15,17.2,87600.0,11.9401,11.9749,11.9401,11.9749,87600.0
2005-04-13 11:45:00,17.2,17.2,17.18,17.19,23000.0,11.9749,11.9749,11.9609,11.9679,23000.0
2005-04-13 11:50:00,17.18,17.19,17.17,17.17,6200.0,11.9609,11.9679,11.954,11.954,6200.0
2005-04-13 11:55:00,17.17,17.18,17.17,17.18,34200.0,11.954,11.9609,11.954,11.9609,34200.0
2005-04-13 12:00:00,17.18,17.18,17.16,17.17,3400.0,11.9609,11.9609,11.947,11.954,3400.0
2005-04-13 12:05:00,17.16,17.16,17.14,17.15,6600.0,11.947,11.947,11.9331,11.9401,6600.0
2005-04-13 12:10:00,17.14,17.16,17.13,17.13,6800.0,11.9331,11.947,11.9261,11.9261,6800.0
2005-04-13 12:15:00,17.13,17.15,17.13,17.14,4200.0,11.9261,11.9401,11.9261,11.9331,4200.0
2005-04-13 12:20:00,17.13,17.18,17.13,17.18,3200.0,11.9261,11.9609,11.9261,11.9609,3200.0
2005-04-13 12:25:00,17.18,17.18,17.16,17.17,4200.0,11.9609,11.9609,11.947,11.954,4200.0
2005-04-13 12:30:00,17.16,17.16,17.16,17.16,1800.0,11.947,11.947,11.947,11.947,1800.0
2005-04-13 12:35:00,17.16,17.17,17.16,17.17,2200.0,11.947,11.954,11.947,11.954,2200.0
2005-04-13 12:40:00,17.17,17.2,17.16,17.16,5400.0,11.954,11.9749,11.947,11.947,5400.0
2005-04-13 12:45:00,17.16,17.16,17.16,17.16,4200.0,11.947,11.947,11.947,11.947,4200.0
2005-04-13 12:50:00,17.16,17.16,17.16,17.16,75400.0,11.947,11.947,11.947,11.947,75400.0
2005-04-13 12:55:00,17.16,17.16,17.16,17.16,2000.0,11.947,11.947,11.947,11.947,2000.0
2005-04-13 13:00:00,17.16,17.16,17.16,17.16,2800.0,11.947,11.947,11.947,11.947,2800.0
2005-04-13 13:05:00,17.16,17.16,17.15,17.15,2200.0,11.947,11.947,11.9401,11.9401,2200.0
2005-04-13 13:10:00,17.15,17.22,17.15,17.21,14200.0,11.9401,11.9888,11.9401,11.9818,14200.0
2005-04-13 13:15:00,17.26,17.27,17.25,17.26,18400.0,12.0166,12.0236,12.0097,12.0166,18400.0
2005-04-13 13:20:00,17.26,17.32,17.23,17.23,34000.0,12.0166,12.0584,11.9958,11.9958,34000.0
2005-04-13 13:25:00,17.23,17.23,17.2,17.2,2400.0,11.9958,11.9958,11.9749,11.9749,2400.0
2005-04-13 13:30:00,17.19,17.23,17.18,17.2,10200.0,11.9679,11.9958,11.9609,11.9749,10200.0
2005-04-13 13:35:00,17.19,17.2,17.18,17.18,3800.0,11.9679,11.9749,11.9609,11.9609,3800.0
2005-04-13 13:40:00,17.19,17.19,17.18,17.18,3200.0,11.9679,11.9679,11.9609,11.9609,3200.0
2005-04-13 13:45:00,17.18,17.18,17.14,17.15,10400.0,11.9609,11.9609,11.9331,11.9401,10400.0
2005-04-13 13:50:00,17.17,17.18,17.15,17.15,18800.0,11.954,11.9609,11.9401,11.9401,18800.0
2005-04-13 13:55:00,17.15,17.16,17.15,17.16,2400.0,11.9401,11.947,11.9401,11.947,2400.0
2005-04-13 14:00:00,17.17,17.2,17.17,17.18,2800.0,11.954,11.9749,11.954,11.9609,2800.0
2005-04-13 14:05:00,17.17,17.17,17.14,17.14,3200.0,11.954,11.954,11.9331,11.9331,3200.0
2005-04-13 14:10:00,17.14,17.16,17.14,17.14,7800.0,11.9331,11.947,11.9331,11.9331,7800.0
2005-04-13 14:15:00,17.14,17.17,17.14,17.16,4400.0,11.9331,11.954,11.9331,11.947,4400.0
2005-04-13 14:20:00,17.16,17.17,17.15,17.16,4600.0,11.947,11.954,11.9401,11.947,4600.0
2005-04-13 14:25:00,17.16,17.16,17.13,17.13,16400.0,11.947,11.947,11.9261,11.9261,16400.0
2005-04-13 14:30:00,17.13,17.15,17.13,17.15,3800.0,11.9261,11.9401,11.9261,11.9401,3800.0
2005-04-13 14:35:00,17.15,17.18,17.15,17.17,10400.0,11.9401,11.9609,11.9401,11.954,10400.0
2005-04-13 14:40:00,17.17,17.17,17.11,17.11,2000.0,11.954,11.954,11.9122,11.9122,2000.0
2005-04-13 14:45:00,17.11,17.11,17.1,17.1,16400.0,11.9122,11.9122,11.9053,11.9053,16400.0
2005-04-13 14:50:00,17.09,17.09,17.07,17.07,11400.0,11.8983,11.8983,11.8844,11.8844,11400.0
2005-04-13 14:55:00,17.07,17.07,17.04,17.06,18800.0,11.8844,11.8844,11.8635,11.8774,18800.0
2005-04-13 15:00:00,17.05,17.06,17.01,17.04,26000.0,11.8704,11.8774,11.8426,11.8635,26000.0
2005-04-13 15:05:00,17.05,17.09,17.0,17.0,36000.0,11.8704,11.8983,11.8356,11.8356,36000.0
2005-04-13 15:10:00,17.01,17.05,17.01,17.03,19000.0,11.8426,11.8704,11.8426,11.8565,19000.0
2005-04-13 15:15:00,17.03,17.03,17.02,17.02,9800.0,11.8565,11.8565,11.8496,11.8496,9800.0
2005-04-13 15:20:00,17.02,17.04,17.01,17.04,18600.0,11.8496,11.8635,11.8426,11.8635,18600.0
2005-04-13 15:25:00,17.04,17.05,17.01,17.01,11800.0,11.8635,11.8704,11.8426,11.8426,11800.0
2005-04-13 15:30:00,17.01,17.01,16.96,16.96,30000.0,11.8426,11.8426,11.8078,11.8078,30000.0
2005-04-13 15:35:00,16.96,16.96,16.93,16.94,26200.0,11.8078,11.8078,11.7869,11.7939,26200.0
2005-04-13 15:40:00,16.93,17.0,16.93,16.99,13000.0,11.7869,11.8356,11.7869,11.8287,13000.0
2005-04-13 15:45:00,17.0,17.03,17.0,17.02,21200.0,11.8356,11.8565,11.8356,11.8496,21200.0
2005-04-13 15:50:00,17.02,17.08,17.02,17.08,22600.0,11.8496,11.8913,11.8496,11.8913,22600.0
2005-04-13 15:55:00,17.08,17.11,17.08,17.11,42400.0,11.8913,11.9122,11.8913,11.9122,42400.0
2005-04-14 09:30:00,17.05,17.08,17.05,17.08,12000.0,11.8704,11.8913,11.8704,11.8913,12000.0
2005-04-14 09:35:00,17.05,17.06,17.03,17.05,16000.0,11.8704,11.8774,11.8565,11.8704,16000.0
2005-04-14 09:40:00,17.05,17.1,17.05,17.08,11400.0,11.8704,11.9053,11.8704,11.8913,11400.0
2005-04-14 09:45:00,17.08,17.13,17.06,17.12,13000.0,11.8913,11.9261,11.8774,11.9192,13000.0
2005-04-14 09:50:00,17.13,17.17,17.12,17.17,7800.0,11.9261,11.954,11.9192,11.954,7800.0
2005-04-14 09:55:00,17.17,17.2,17.17,17.2,10400.0,11.954,11.9749,11.954,11.9749,10400.0
2005-04-14 10:00:00,17.19,17.19,17.18,17.19,4400.0,11.9679,11.9679,11.9609,11.9679,4400.0
2005-04-14 10:05:00,17.19,17.19,17.14,17.14,12200.0,11.9679,11.9679,11.9331,11.9331,12200.0
2005-04-14 10:10:00,17.14,17.14,17.1,17.11,25600.0,11.9331,11.9331,11.9053,11.9122,25600.0
2005-04-14 10:15:00,17.1,17.13,17.1,17.13,8200.0,11.9053,11.9261,11.9053,11.9261,8200.0
2005-04-14 10:20:00,17.13,17.13,17.09,17.09,8600.0,11.9261,11.9261,11.8983,11.8983,8600.0
2005-04-14 10:25:00,17.11,17.13,17.1,17.1,13800.0,11.9122,11.9261,11.9053,11.9053,13800.0
2005-04-14 10:30:00,17.1,17.13,17.07,17.07,8400.0,11.9053,11.9261,11.8844,11.8844,8400.0
2005-04-14 10:35:00,17.07,17.1,17.07,17.09,3000.0,11.8844,11.9053,11.8844,11.8983,3000.0
2005-04-14 10:40:00,17.08,17.1,17.08,17.1,2800.0,11.8913,11.9053,11.8913,11.9053,2800.0
2005-04-14 10:45:00,17.11,17.11,17.11,17.11,2600.0,11.9122,11.9122,11.9122,11.9122,2600.0
2005-04-14 10:50:00,17.11,17.16,17.11,17.16,7600.0,11.9122,11.947,11.9122,11.947,7600.0
2005-04-14 10:55:00,17.16,17.18,17.16,17.18,11800.0,11.947,11.9609,11.947,11.9609,11800.0
2005-04-14 11:00:00,17.18,17.18,17.16,17.17,7200.0,11.9609,11.9609,11.947,11.954,7200.0
2005-04-14 11:05:00,17.18,17.2,17.18,17.2,12200.0,11.9609,11.9749,11.9609,11.9749,12200.0
2005-04-14 11:10:00,17.2,17.25,17.18,17.22,24400.0,11.9749,12.0097,11.9609,11.9888,24400.0
2005-04-14 11:15:00,17.23,17.23,17.2,17.22,13000.0,11.9958,11.9958,11.9749,11.9888,13000.0
2005-04-14 11:20:00,17.21,17.25,17.21,17.24,13600.0,11.9818,12.0097,11.9818,12.0027,13600.0
2005-04-14 11:25:00,17.25,17.25,17.23,17.24,10400.0,12.0097,12.0097,11.9958,12.0027,10400.0
2005-04-14 11:30:00,17.24,17.25,17.23,17.25,27600.0,12.0027,12.0097,11.9958,12.0097,27600.0
2005-04-14 11:35:00,17.25,17.3,17.25,17.27,8000.0,12.0097,12.0445,12.0097,12.0236,8000.0
2005-04-14 11:40:00,17.27,17.27,17.26,17.27,4800.0,12.0236,12.0236,12.0166,12.0236,4800.0
2005-04-14 11:45:00,17.27,17.27,17.27,17.27,800.0,12.0236,12.0236,12.0236,12.0236,800.0
2005-04-14 11:50:00,17.27,17.28,17.23,17.27,13200.0,12.0236,12.0306,11.9958,12.0236,13200.0
2005-04-14 11:55:00,17.27,17.27,17.25,17.25,1600.0,12.0236,12.0236,12.0097,12.0097,1600.0
2005-04-14 12:00:00,17.24,17.24,17.14,17.14,18800.0,12.0027,12.0027,11.9331,11.9331,18800.0
2005-04-14 12:05:00,17.15,17.2,17.15,17.2,10600.0,11.9401,11.9749,11.9401,11.9749,10600.0
2005-04-14 12:10:00,17.2,17.2,17.2,17.2,2000.0,11.9749,11.9749,11.9749,11.9749,2000.0
2005-04-14 12:15:00,17.2,17.22,17.19,17.2,4200.0,11.9749,11.9888,11.9679,11.9749,4200.0
2005-04-14 12:20:00,17.2,17.2,17.16,17.16,6400.0,11.9749,11.9749,11.947,11.947,6400.0
2005-04-14 12:25:00,17.16,17.17,17.14,17.14,800.0,11.947,11.954,11.9331,11.9331,800.0
2005-04-14 12:30:00,17.14,17.18,17.14,17.18,10000.0,11.9331,11.9609,11.9331,11.9609,10000.0
2005-04-14 12:35:00,17.18,17.18,17.16,17.17,4400.0,11.9609,11.9609,11.947,11.954,4400.0
2005-04-14 12:40:00,17.16,17.16,17.16,17.16,16600.0,11.947,11.947,11.947,11.947,16600.0
2005-04-14 12:45:00,17.16,17.16,17.14,17.16,5200.0,11.947,11.947,11.9331,11.947,5200.0
2005-04-14 12:50:00,17.15,17.15,17.14,17.14,2800.0,11.9401,11.9401,11.9331,11.9331,2800.0
2005-04-14 12:55:00,17.13,17.13,17.05,17.05,8400.0,11.9261,11.9261,11.8704,11.8704,8400.0
2005-04-14 13:00:00,17.07,17.1,17.07,17.09,9200.0,11.8844,11.9053,11.8844,11.8983,9200.0
2005-04-14 13:05:00,17.08,17.08,17.07,17.07,13600.0,11.8913,11.8913,11.8844,11.8844,13600.0
2005-04-14 13:10:00,17.03,17.03,16.98,16.98,14200.0,11.8565,11.8565,11.8217,11.8217,14200.0
2005-04-14 13:15:00,16.98,17.0,16.93,16.97,33200.0,11.8217,11.8356,11.7869,11.8147,33200.0
2005-04-14 13:20:00,16.96,16.97,16.96,16.96,5400.0,11.8078,11.8147,11.8078,11.8078,5400.0
2005-04-14 13:25:00,16.96,16.96,16.9,16.91,10200.0,11.8078,11.8078,11.766,11.773,10200.0
2005-04-14 13:30:00,16.91,16.92,16.88,16.88,27600.0,11.773,11.7799,11.7521,11.7521,27600.0
2005-04-14 13:35:00,16.87,16.88,16.86,16.88,4000.0,11.7451,11.7521,11.7382,11.7521,4000.0
2005-04-14 13:40:00,16.88,16.88,16.83,16.84,10400.0,11.7521,11.7521,11.7173,11.7242,10400.0
2005-04-14 13:45:00,16.85,16.85,16.83,16.83,2400.0,11.7312,11.7312,11.7173,11.7173,2400.0
2005-04-14 13:50:00,16.82,16.82,16.77,16.81,9400.0,11.7103,11.7103,11.6755,11.7033,9400.0
2005-04-14 13:55:00,16.81,16.83,16.7,16.77,41000.0,11.7033,11.7173,11.6268,11.6755,41000.0
2005-04-14 14:00:00,16.77,16.77,16.71,16.71,15800.0,11.6755,11.6755,11.6337,11.6337,15800.0
2005-04-14 14:05:00,16.7,16.77,16.7,16.7,24600.0,11.6268,11.6755,11.6268,11.6268,24600.0
2005-04-14 14:10:00,16.7,16.79,16.7,16.79,40400.0,11.6268,11.6894,11.6268,11.6894,40400.0
2005-04-14 14:15:00,16.77,16.8,16.77,16.8,35400.0,11.6755,11.6964,11.6755,11.6964,35400.0
2005-04-14 14:20:00,16.79,16.8,16.69,16.71,24000.0,11.6894,11.6964,11.6198,11.6337,24000.0
2005-04-14 14:25:00,16.71,16.72,16.7,16.71,16400.0,11.6337,11.6407,11.6268,11.6337,16400.0
2005-04-14 14:30:00,16.71,16.72,16.67,16.67,44400.0,11.6337,11.6407,11.6059,11.6059,44400.0
2005-04-14 14:35:00,16.65,16.66,16.61,16.61,26400.0,11.592,11.5989,11.5641,11.5641,26400.0
2005-04-14 14:40:00,16.61,16.61,16.52,16.52,38000.0,11.5641,11.5641,11.5014,11.5014,38000.0
2005-04-14 14:45:00,16.52,16.7,16.52,16.63,38800.0,11.5014,11.6268,11.5014,11.578,38800.0
2005-04-14 14:50:00,16.63,16.66,16.63,16.66,57400.0,11.578,11.5989,11.578,11.5989,57400.0
2005-04-14 14:55:00,16.65,16.68,16.63,16.66,27400.0,11.592,11.6128,11.578,11.5989,27400.0
2005-04-14 15:00:00,16.66,16.69,16.66,16.66,27600.0,11.5989,11.6198,11.5989,11.5989,27600.0
2005-04-14 15:05:00,16.64,16.66,16.6,16.63,24600.0,11.585,11.5989,11.5571,11.578,24600.0
2005-04-14 15:10:00,16.63,16.65,16.6,16.61,37200.0,11.578,11.592,11.5571,11.5641,37200.0
2005-04-14 15:15:00,16.61,16.64,16.59,16.64,29800.0,11.5641,11.585,11.5502,11.585,29800.0
2005-04-14 15:20:00,16.64,16.68,16.64,16.68,61200.0,11.585,11.6128,11.585,11.6128,61200.0
2005-04-14 15:25:00,16.68,16.75,16.68,16.75,29600.0,11.6128,11.6616,11.6128,11.6616,29600.0
2005-04-14 15:30:00,16.75,16.79,16.73,16.75,51400.0,11.6616,11.6894,11.6477,11.6616,51400.0
2005-04-14 15:35:00,16.75,16.75,16.69,16.69,32000.0,11.6616,11.6616,11.6198,11.6198,32000.0
2005-04-14 15:40:00,16.69,16.7,16.6,16.6,32200.0,11.6198,11.6268,11.5571,11.5571,32200.0
2005-04-14 15:45:00,16.59,16.6,16.59,16.6,22600.0,11.5502,11.5571,11.5502,11.5571,22600.0
2005-04-14 15:50:00,16.6,16.61,16.57,16.61,64000.0,11.5571,11.5641,11.5363,11.5641,64000.0
2005-04-14 15:55:00,16.61,16.63,16.61,16.63,43000.0,11.5641,11.578,11.5641,11.578,43000.0
2005-04-15 09:30:00,16.62,16.62,16.5,16.52,14600.0,11.5711,11.5711,11.4875,11.5014,14600.0
2005-04-15 09:35:00,16.4,16.41,15.96,16.06,107800.0,11.4179,11.4249,11.1116,11.1812,107800.0
2005-04-15 09:40:00,16.08,16.08,15.83,15.89,144400.0,11.1951,11.1951,11.0211,11.0628,144400.0
2005-04-15 09:45:00,15.89,16.0,15.88,16.0,108000.0,11.0628,11.1394,11.0559,11.1394,108000.0
2005-04-15 09:50:00,16.01,16.2,16.01,16.18,48400.0,11.1464,11.2787,11.1464,11.2647,48400.0
2005-04-15 09:55:00,16.18,16.18,16.06,16.12,46000.0,11.2647,11.2647,11.1812,11.223,46000.0
2005-04-15 10:00:00,16.12,16.24,16.1,16.1,79000.0,11.223,11.3065,11.209,11.209,79000.0
2005-04-15 10:05:00,16.09,16.13,16.08,16.13,53000.0,11.2021,11.2299,11.1951,11.2299,53000.0
2005-04-15 10:10:00,16.13,16.15,16.11,16.15,14200.0,11.2299,11.2438,11.216,11.2438,14200.0
2005-04-15 10:15:00,16.2,16.23,16.2,16.2,17000.0,11.2787,11.2995,11.2787,11.2787,17000.0
2005-04-15 10:20:00,16.2,16.2,16.11,16.18,78400.0,11.2787,11.2787,11.216,11.2647,78400.0
2005-04-15 10:25:00,16.2,16.25,16.2,16.25,37400.0,11.2787,11.3135,11.2787,11.3135,37400.0
2005-04-15 10:30:00,16.25,16.34,16.25,16.34,71200.0,11.3135,11.3761,11.3135,11.3761,71200.0
2005-04-15 10:35:00,16.33,16.35,16.3,16.3,32000.0,11.3692,11.3831,11.3483,11.3483,32000.0
2005-04-15 10:40:00,16.3,16.3,16.25,16.28,119800.0,11.3483,11.3483,11.3135,11.3344,119800.0
2005-04-15 10:45:00,16.28,16.28,16.24,16.25,75200.0,11.3344,11.3344,11.3065,11.3135,75200.0
2005-04-15 10:50:00,16.24,16.25,16.11,16.11,49600.0,11.3065,11.3135,11.216,11.216,49600.0
2005-04-15 10:55:00,16.11,16.18,16.11,16.17,31600.0,11.216,11.2647,11.216,11.2578,31600.0
2005-04-15 11:00:00,16.17,16.18,16.11,16.11,30000.0,11.2578,11.2647,11.216,11.216,30000.0
2005-04-15 11:05:00,16.11,16.12,16.08,16.12,13200.0,11.216,11.223,11.1951,11.223,13200.0
2005-04-15 11:10:00,16.12,16.12,15.97,15.98,20400.0,11.223,11.223,11.1185,11.1255,20400.0
2005-04-15 11:15:00,15.99,16.06,15.98,16.05,20600.0,11.1325,11.1812,11.1255,11.1742,20600.0
2005-04-15 11:20:00,16.05,16.06,16.0,16.02,23400.0,11.1742,11.1812,11.1394,11.1533,23400.0
2005-04-15 11:25:00,16.0,16.01,15.96,15.97,77000.0,11.1394,11.1464,11.1116,11.1185,77000.0
2005-04-15 11:30:00,15.97,15.97,15.93,15.93,14200.0,11.1185,11.1185,11.0907,11.0907,14200.0
2005-04-15 11:35:00,15.93,15.93,15.92,15.93,21600.0,11.0907,11.0907,11.0837,11.0907,21600.0
2005-04-15 11:40:00,15.93,15.95,15.92,15.95,31000.0,11.0907,11.1046,11.0837,11.1046,31000.0
2005-04-15 11:45:00,15.95,15.96,15.94,15.94,47800.0,11.1046,11.1116,11.0976,11.0976,47800.0
2005-04-15 11:50:00,15.93,15.95,15.92,15.92,27000.0,11.0907,11.1046,11.0837,11.0837,27000.0
2005-04-15 11:55:00,15.91,15.94,15.91,15.94,4000.0,11.0768,11.0976,11.0768,11.0976,4000.0
2005-04-15 12:00:00,15.94,15.97,15.94,15.97,8800.0,11.0976,11.1185,11.0976,11.1185,8800.0
2005-04-15 12:05:00,15.98,16.0,15.97,16.0,61600.0,11.1255,11.1394,11.1185,11.1394,61600.0
2005-04-15 12:10:00,16.0,16.02,15.99,15.99,10200.0,11.1394,11.1533,11.1325,11.1325,10200.0
2005-04-15 12:15:00,16.01,16.05,15.97,16.0,19600.0,11.1464,11.1742,11.1185,11.1394,19600.0
2005-04-15 12:20:00,16.0,16.05,16.0,16.05,6600.0,11.1394,11.1742,11.1394,11.1742,6600.0
2005-04-15 12:25:00,16.0,16.02,16.0,16.0,15000.0,11.1394,11.1533,11.1394,11.1394,15000.0
2005-04-15 12:30:00,16.0,16.01,16.0,16.0,13000.0,11.1394,11.1464,11.1394,11.1394,13000.0
2005-04-15 12:35:00,15.99,16.0,15.98,15.99,7400.0,11.1325,11.1394,11.1255,11.1325,7400.0
2005-04-15 12:40:00,15.98,15.99,15.98,15.99,9200.0,11.1255,11.1325,11.1255,11.1325,9200.0
2005-04-15 12:45:00,15.99,16.02,15.98,15.99,5000.0,11.1325,11.1533,11.1255,11.1325,5000.0
2005-04-15 12:50:00,15.98,15.98,15.9,15.9,16600.0,11.1255,11.1255,11.0698,11.0698,16600.0
2005-04-15 12:55:00,15.89,15.89,15.88,15.88,13600.0,11.0628,11.0628,11.0559,11.0559,13600.0
2005-04-15 13:00:00,15.9,15.95,15.89,15.95,10400.0,11.0698,11.1046,11.0628,11.1046,10400.0
2005-04-15 13:05:00,15.92,15.93,15.9,15.9,3200.0,11.0837,11.0907,11.0698,11.0698,3200.0
2005-04-15 13:10:00,15.9,15.96,15.9,15.93,10400.0,11.0698,11.1116,11.0698,11.0907,10400.0
2005-04-15 13:15:00,15.9,15.92,15.89,15.92,4800.0,11.0698,11.0837,11.0628,11.0837,4800.0
2005-04-15 13:20:00,15.91,15.95,15.91,15.95,4800.0,11.0768,11.1046,11.0768,11.1046,4800.0
2005-04-15 13:25:00,15.97,16.0,15.93,15.93,9600.0,11.1185,11.1394,11.0907,11.0907,9600.0
2005-04-15 13:30:00,15.94,15.97,15.93,15.97,71600.0,11.0976,11.1185,11.0907,11.1185,71600.0
2005-04-15 13:35:00,15.97,16.0,15.97,15.99,17600.0,11.1185,11.1394,11.1185,11.1325,17600.0
2005-04-15 13:40:00,15.97,16.0,15.97,15.99,8800.0,11.1185,11.1394,11.1185,11.1325,8800.0
2005-04-15 13:45:00,15.99,16.0,15.96,16.0,11600.0,11.1325,11.1394,11.1116,11.1394,11600.0
2005-04-15 13:50:00,15.97,15.97,15.94,15.94,13600.0,11.1185,11.1185,11.0976,11.0976,13600.0
2005-04-15 13:55:00,15.94,15.97,15.93,15.93,6000.0,11.0976,11.1185,11.0907,11.0907,6000.0
2005-04-15 14:00:00,15.94,16.0,15.94,15.99,69000.0,11.0976,11.1394,11.0976,11.1325,69000.0
2005-04-15 14:05:00,15.99,16.0,15.99,15.99,17800.0,11.1325,11.1394,11.1325,11.1325,17800.0
2005-04-15 14:10:00,15.99,16.0,15.97,15.99,16200.0,11.1325,11.1394,11.1185,11.1325,16200.0
2005-04-15 14:15:00,15.99,16.03,15.99,16.02,42800.0,11.1325,11.1603,11.1325,11.1533,42800.0
2005-04-15 14:20:00,16.04,16.06,16.03,16.05,23400.0,11.1673,11.1812,11.1603,11.1742,23400.0
2005-04-15 14:25:00,16.04,16.05,16.01,16.04,16000.0,11.1673,11.1742,11.1464,11.1673,16000.0
2005-04-15 14:30:00,16.02,16.05,16.0,16.04,22600.0,11.1533,11.1742,11.1394,11.1673,22600.0
2005-04-15 14:35:00,16.05,16.05,15.99,15.99,39000.0,11.1742,11.1742,11.1325,11.1325,39000.0
2005-04-15 14:40:00,16.0,16.0,15.99,15.99,29000.0,11.1394,11.1394,11.1325,11.1325,29000.0
2005-04-15 14:45:00,16.0,16.01,15.99,15.99,20400.0,11.1394,11.1464,11.1325,11.1325,20400.0
2005-04-15 14:50:00,15.99,15.99,15.92,15.92,11600.0,11.1325,11.1325,11.0837,11.0837,11600.0
2005-04-15 14:55:00,15.92,15.95,15.9,15.95,27400.0,11.0837,11.1046,11.0698,11.1046,27400.0
2005-04-15 15:00:00,15.95,15.97,15.91,15.92,10600.0,11.1046,11.1185,11.0768,11.0837,10600.0
2005-04-15 15:05:00,15.9,15.9,15.81,15.81,54400.0,11.0698,11.0698,11.0071,11.0071,54400.0
2005-04-15 15:10:00,15.81,15.86,15.81,15.86,30200.0,11.0071,11.0419,11.0071,11.0419,30200.0
2005-04-15 15:15:00,15.88,15.88,15.8,15.83,26400.0,11.0559,11.0559,11.0002,11.0211,26400.0
2005-04-15 15:20:00,15.84,15.91,15.84,15.91,24200.0,11.028,11.0768,11.028,11.0768,24200.0
2005-04-15 15:25:00,15.94,15.99,15.92,15.97,44800.0,11.0976,11.1325,11.0837,11.1185,44800.0
2005-04-15 15:30:00,15.97,16.05,15.97,16.05,54000.0,11.1185,11.1742,11.1185,11.1742,54000.0
2005-04-15 15:35:00,16.05,16.05,15.97,16.0,89000.0,11.1742,11.1742,11.1185,11.1394,89000.0
2005-04-15 15:40:00,15.97,15.99,15.93,15.96,25200.0,11.1185,11.1325,11.0907,11.1116,25200.0
2005-04-15 15:45:00,15.96,15.96,15.85,15.85,25400.0,11.1116,11.1116,11.035,11.035,25400.0
2005-04-15 15:50:00,15.85,15.9,15.78,15.9,35800.0,11.035,11.0698,10.9862,11.0698,35800.0
2005-04-15 15:55:00,15.89,15.93,15.89,15.92,48200.0,11.0628,11.0907,11.0628,11.0837,48200.0
2005-04-18 09:30:00,15.93,16.0,15.92,16.0,35200.0,11.0907,11.1394,11.0837,11.1394,35200.0
2005-04-18 09:35:00,16.0,16.05,16.0,16.01,8000.0,11.1394,11.1742,11.1394,11.1464,8000.0
2005-04-18 09:40:00,16.01,16.03,15.96,15.99,13000.0,11.1464,11.1603,11.1116,11.1325,13000.0
2005-04-18 09:45:00,16.0,16.08,16.0,16.0,23600.0,11.1394,11.1951,11.1394,11.1394,23600.0
2005-04-18 09:50:00,16.01,16.02,16.0,16.01,38000.0,11.1464,11.1533,11.1394,11.1464,38000.0
2005-04-18 09:55:00,16.02,16.02,15.95,15.96,52800.0,11.1533,11.1533,11.1046,11.1116,52800.0
2005-04-18 10:00:00,15.96,16.02,15.94,16.02,72800.0,11.1116,11.1533,11.0976,11.1533,72800.0
2005-04-18 10:05:00,16.02,16.04,16.02,16.03,43800.0,11.1533,11.1673,11.1533,11.1603,43800.0
2005-04-18 10:10:00,16.04,16.05,16.03,16.03,20800.0,11.1673,11.1742,11.1603,11.1603,20800.0
2005-04-18 10:15:00,16.04,16.05,16.03,16.03,12400.0,11.1673,11.1742,11.1603,11.1603,12400.0
2005-04-18 10:20:00,16.04,16.11,16.04,16.1,28000.0,11.1673,11.216,11.1673,11.209,28000.0
2005-04-18 10:25:00,16.08,16.08,16.01,16.03,10600.0,11.1951,11.1951,11.1464,11.1603,10600.0
2005-04-18 10:30:00,16.03,16.09,16.02,16.09,13200.0,11.1603,11.2021,11.1533,11.2021,13200.0
2005-04-18 10:35:00,16.09,16.11,16.08,16.11,41600.0,11.2021,11.216,11.1951,11.216,41600.0
2005-04-18 10:40:00,16.1,16.13,16.1,16.11,19800.0,11.209,11.2299,11.209,11.216,19800.0
2005-04-18 10:45:00,16.1,16.17,16.1,16.17,11200.0,11.209,11.2578,11.209,11.2578,11200.0
2005-04-18 10:50:00,16.18,16.61,16.18,16.42,83600.0,11.2647,11.5641,11.2647,11.4318,83600.0
2005-04-18 10:55:00,16.43,16.47,16.36,16.47,63800.0,11.4388,11.4666,11.3901,11.4666,63800.0
2005-04-18 11:00:00,16.45,16.45,16.34,16.34,29600.0,11.4527,11.4527,11.3761,11.3761,29600.0
2005-04-18 11:05:00,16.32,16.34,16.28,16.29,12000.0,11.3622,11.3761,11.3344,11.3413,12000.0
2005-04-18 11:10:00,16.29,16.33,16.28,16.32,19800.0,11.3413,11.3692,11.3344,11.3622,19800.0
2005-04-18 11:15:00,16.31,16.31,16.29,16.29,8000.0,11.3552,11.3552,11.3413,11.3413,8000.0
2005-04-18 11:20:00,16.27,16.27,16.25,16.25,17600.0,11.3274,11.3274,11.3135,11.3135,17600.0
2005-04-18 11:25:00,16.25,16.28,16.24,16.24,12400.0,11.3135,11.3344,11.3065,11.3065,12400.0
2005-04-18 11:30:00,16.24,16.24,16.23,16.24,13200.0,11.3065,11.3065,11.2995,11.3065,13200.0
2005-04-18 11:35:00,16.23,16.23,16.18,16.18,4400.0,11.2995,11.2995,11.2647,11.2647,4400.0
2005-04-18 11:40:00,16.15,16.16,16.13,16.14,28200.0,11.2438,11.2508,11.2299,11.2369,28200.0
2005-04-18 11:45:00,16.15,16.16,16.15,16.15,8800.0,11.2438,11.2508,11.2438,11.2438,8800.0
2005-04-18 11:50:00,16.15,16.15,16.14,16.14,2000.0,11.2438,11.2438,11.2369,11.2369,2000.0
2005-04-18 11:55:00,16.14,16.14,16.14,16.14,3400.0,11.2369,11.2369,11.2369,11.2369,3400.0
2005-04-18 12:00:00,16.14,16.14,16.11,16.11,5200.0,11.2369,11.2369,11.216,11.216,5200.0
2005-04-18 12:05:00,16.11,16.12,16.11,16.12,6600.0,11.216,11.223,11.216,11.223,6600.0
2005-04-18 12:10:00,16.13,16.14,16.13,16.14,8400.0,11.2299,11.2369,11.2299,11.2369,8400.0
2005-04-18 12:15:00,16.14,16.15,16.14,16.15,4800.0,11.2369,11.2438,11.2369,11.2438,4800.0
2005-04-18 12:20:00,16.14,16.16,16.13,16.16,17000.0,11.2369,11.2508,11.2299,11.2508,17000.0
2005-04-18 12:25:00,16.16,16.16,16.13,16.13,5000.0,11.2508,11.2508,11.2299,11.2299,5000.0
2005-04-18 12:30:00,16.14,16.16,16.14,16.16,13600.0,11.2369,11.2508,11.2369,11.2508,13600.0
2005-04-18 12:35:00,16.16,16.18,16.15,16.18,5800.0,11.2508,11.2647,11.2438,11.2647,5800.0
2005-04-18 12:40:00,16.18,16.18,16.15,16.15,3400.0,11.2647,11.2647,11.2438,11.2438,3400.0
2005-04-18 12:45:00,16.15,16.15,16.13,16.13,16400.0,11.2438,11.2438,11.2299,11.2299,16400.0
2005-04-18 12:50:00,16.13,16.14,16.12,16.13,18000.0,11.2299,11.2369,11.223,11.2299,18000.0
2005-04-18 12:55:00,16.13,16.16,16.13,16.15,34400.0,11.2299,11.2508,11.2299,11.2438,34400.0
2005-04-18 13:00:00,16.14,16.16,16.11,16.11,21800.0,11.2369,11.2508,11.216,11.216,21800.0
2005-04-18 13:05:00,16.13,16.17,16.13,16.15,12200.0,11.2299,11.2578,11.2299,11.2438,12200.0
2005-04-18 13:10:00,16.15,16.15,16.12,16.13,2400.0,11.2438,11.2438,11.223,11.2299,2400.0
2005-04-18 13:15:00,16.13,16.13,16.08,16.08,27000.0,11.2299,11.2299,11.1951,11.1951,27000.0
2005-04-18 13:20:00,16.07,16.08,16.06,16.07,22200.0,11.1882,11.1951,11.1812,11.1882,22200.0
2005-04-18 13:25:00,16.07,16.13,16.07,16.07,18000.0,11.1882,11.2299,11.1882,11.1882,18000.0
2005-04-18 13:30:00,16.07,16.08,16.04,16.05,19000.0,11.1882,11.1951,11.1673,11.1742,19000.0
2005-04-18 13:35:00,16.05,16.05,16.0,16.0,15400.0,11.1742,11.1742,11.1394,11.1394,15400.0
2005-04-18 13:40:00,16.0,16.0,15.98,16.0,17800.0,11.1394,11.1394,11.1255,11.1394,17800.0
2005-04-18 13:45:00,16.0,16.03,16.0,16.01,12200.0,11.1394,11.1603,11.1394,11.1464,12200.0
2005-04-18 13:50:00,16.01,16.03,16.0,16.03,13400.0,11.1464,11.1603,11.1394,11.1603,13400.0
2005-04-18 13:55:00,16.03,16.03,16.0,16.0,16600.0,11.1603,11.1603,11.1394,11.1394,16600.0
2005-04-18 14:00:00,16.0,16.06,16.0,16.06,9400.0,11.1394,11.1812,11.1394,11.1812,9400.0
2005-04-18 14:05:00,16.06,16.07,15.99,16.04,36800.0,11.1812,11.1882,11.1325,11.1673,36800.0
2005-04-18 14:10:00,16.03,16.03,16.01,16.02,13000.0,11.1603,11.1603,11.1464,11.1533,13000.0
2005-04-18 14:15:00,16.01,16.01,15.93,15.94,15800.0,11.1464,11.1464,11.0907,11.0976,15800.0
2005-04-18 14:20:00,15.92,15.99,15.92,15.99,17200.0,11.0837,11.1325,11.0837,11.1325,17200.0
2005-04-18 14:25:00,15.98,16.0,15.98,15.99,19800.0,11.1255,11.1394,11.1255,11.1325,19800.0
2005-04-18 14:30:00,15.99,16.0,15.99,16.0,16800.0,11.1325,11.1394,11.1325,11.1394,16800.0
2005-04-18 14:35:00,16.0,16.01,16.0,16.01,18600.0,11.1394,11.1464,11.1394,11.1464,18600.0
2005-04-18 14:40:00,16.0,16.02,15.99,15.99,21000.0,11.1394,11.1533,11.1325,11.1325,21000.0
2005-04-18 14:45:00,15.99,16.0,15.99,15.99,9800.0,11.1325,11.1394,11.1325,11.1325,9800.0
2005-04-18 14:50:00,15.99,16.0,15.95,15.97,24200.0,11.1325,11.1394,11.1046,11.1185,24200.0
2005-04-18 14:55:00,15.97,15.99,15.97,15.98,13000.0,11.1185,11.1325,11.1185,11.1255,13000.0
2005-04-18 15:00:00,15.97,15.97,15.96,15.96,6000.0,11.1185,11.1185,11.1116,11.1116,6000.0
2005-04-18 15:05:00,15.96,15.96,15.94,15.94,11600.0,11.1116,11.1116,11.0976,11.0976,11600.0
2005-04-18 15:10:00,15.94,15.96,15.94,15.96,13600.0,11.0976,11.1116,11.0976,11.1116,13600.0
2005-04-18 15:15:00,15.96,15.99,15.95,15.96,38600.0,11.1116,11.1325,11.1046,11.1116,38600.0
2005-04-18 15:20:00,15.96,15.98,15.95,15.97,28200.0,11.1116,11.1255,11.1046,11.1185,28200.0
2005-04-18 15:25:00,15.97,16.03,15.97,16.02,12800.0,11.1185,11.1603,11.1185,11.1533,12800.0
2005-04-18 15:30:00,16.03,16.05,16.02,16.05,19000.0,11.1603,11.1742,11.1533,11.1742,19000.0
2005-04-18 15:35:00,16.05,16.07,15.99,16.03,18000.0,11.1742,11.1882,11.1325,11.1603,18000.0
2005-04-18 15:40:00,16.03,16.04,15.99,16.01,19000.0,11.1603,11.1673,11.1325,11.1464,19000.0
2005-04-18 15:45:00,16.01,16.02,15.98,16.0,39000.0,11.1464,11.1533,11.1255,11.1394,39000.0
2005-04-18 15:50:00,16.0,16.04,15.99,16.02,61400.0,11.1394,11.1673,11.1325,11.1533,61400.0
2005-04-18 15:55:00,16.02,16.02,15.97,16.0,15200.0,11.1533,11.1533,11.1185,11.1394,15200.0
2005-04-19 09:30:00,16.05,16.13,16.05,16.1,19000.0,11.1742,11.2299,11.1742,11.209,19000.0
2005-04-19 09:35:00,16.1,16.1,16.08,16.08,12000.0,11.209,11.209,11.1951,11.1951,12000.0
2005-04-19 09:40:00,16.08,16.13,16.05,16.09,14200.0,11.1951,11.2299,11.1742,11.2021,14200.0
2005-04-19 09:45:00,16.1,16.11,16.09,16.09,3800.0,11.209,11.216,11.2021,11.2021,3800.0
2005-04-19 09:50:00,16.09,16.13,16.05,16.13,11600.0,11.2021,11.2299,11.1742,11.2299,11600.0
2005-04-19 09:55:00,16.13,16.13,16.11,16.11,9400.0,11.2299,11.2299,11.216,11.216,9400.0
2005-04-19 10:00:00,16.11,16.24,16.11,16.24,23400.0,11.216,11.3065,11.216,11.3065,23400.0
2005-04-19 10:05:00,16.24,16.25,16.18,16.18,9600.0,11.3065,11.3135,11.2647,11.2647,9600.0
2005-04-19 10:10:00,16.18,16.28,16.18,16.27,52200.0,11.2647,11.3344,11.2647,11.3274,52200.0
2005-04-19 10:15:00,16.27,16.31,16.27,16.31,4200.0,11.3274,11.3552,11.3274,11.3552,4200.0
2005-04-19 10:20:00,16.3,16.35,16.3,16.35,8800.0,11.3483,11.3831,11.3483,11.3831,8800.0
2005-04-19 10:25:00,16.35,16.35,16.23,16.3,61800.0,11.3831,11.3831,11.2995,11.3483,61800.0
2005-04-19 10:30:00,16.3,16.33,16.3,16.33,24000.0,11.3483,11.3692,11.3483,11.3692,24000.0
2005-04-19 10:35:00,16.32,16.33,16.3,16.32,28600.0,11.3622,11.3692,11.3483,11.3622,28600.0
2005-04-19 10:40:00,16.32,16.32,16.3,16.31,11600.0,11.3622,11.3622,11.3483,11.3552,11600.0
2005-04-19 10:45:00,16.31,16.31,16.28,16.3,29600.0,11.3552,11.3552,11.3344,11.3483,29600.0
2005-04-19 10:50:00,16.31,16.33,16.3,16.33,26200.0,11.3552,11.3692,11.3483,11.3692,26200.0
2005-04-19 10:55:00,16.34,16.35,16.31,16.31,10000.0,11.3761,11.3831,11.3552,11.3552,10000.0
2005-04-19 11:00:00,16.32,16.37,16.32,16.33,22800.0,11.3622,11.397,11.3622,11.3692,22800.0
2005-04-19 11:05:00,16.32,16.32,16.29,16.29,4200.0,11.3622,11.3622,11.3413,11.3413,4200.0
2005-04-19 11:10:00,16.3,16.33,16.3,16.33,9000.0,11.3483,11.3692,11.3483,11.3692,9000.0
2005-04-19 11:15:00,16.32,16.33,16.3,16.3,9800.0,11.3622,11.3692,11.3483,11.3483,9800.0
2005-04-19 11:20:00,16.29,16.29,16.27,16.28,6600.0,11.3413,11.3413,11.3274,11.3344,6600.0
2005-04-19 11:25:00,16.26,16.31,16.26,16.31,11200.0,11.3204,11.3552,11.3204,11.3552,11200.0
2005-04-19 11:30:00,16.31,16.31,16.31,16.31,3800.0,11.3552,11.3552,11.3552,11.3552,3800.0
2005-04-19 11:35:00,16.3,16.3,16.21,16.22,11400.0,11.3483,11.3483,11.2856,11.2926,11400.0
2005-04-19 11:40:00,16.23,16.23,16.2,16.2,13000.0,11.2995,11.2995,11.2787,11.2787,13000.0
2005-04-19 11:45:00,16.21,16.21,16.04,16.08,72800.0,11.2856,11.2856,11.1673,11.1951,72800.0
2005-04-19 11:50:00,16.08,16.11,16.04,16.07,62200.0,11.1951,11.216,11.1673,11.1882,62200.0
2005-04-19 11:55:00,16.06,16.07,16.03,16.03,16800.0,11.1812,11.1882,11.1603,11.1603,16800.0
2005-04-19 12:00:00,16.03,16.06,16.03,16.06,14400.0,11.1603,11.1812,11.1603,11.1812,14400.0
2005-04-19 12:05:00,16.07,16.09,16.05,16.05,27800.0,11.1882,11.2021,11.1742,11.1742,27800.0
2005-04-19 12:10:00,16.05,16.05,16.04,16.04,10800.0,11.1742,11.1742,11.1673,11.1673,10800.0
2005-04-19 12:15:00,16.04,16.04,15.97,15.97,13400.0,11.1673,11.1673,11.1185,11.1185,13400.0
2005-04-19 12:20:00,15.99,16.0,15.99,15.99,9400.0,11.1325,11.1394,11.1325,11.1325,9400.0
2005-04-19 12:25:00,15.99,16.0,15.92,15.97,35000.0,11.1325,11.1394,11.0837,11.1185,35000.0
2005-04-19 12:30:00,15.98,16.0,15.98,16.0,2800.0,11.1255,11.1394,11.1255,11.1394,2800.0
2005-04-19 12:35:00,16.0,16.0,15.97,15.97,7200.0,11.1394,11.1394,11.1185,11.1185,7200.0
2005-04-19 12:40:00,15.99,16.03,15.97,15.97,18800.0,11.1325,11.1603,11.1185,11.1185,18800.0
2005-04-19 12:45:00,15.97,16.02,15.97,16.02,3600.0,11.1185,11.1533,11.1185,11.1533,3600.0
2005-04-19 12:50:00,16.03,16.05,16.02,16.03,13200.0,11.1603,11.1742,11.1533,11.1603,13200.0
2005-04-19 12:55:00,16.02,16.02,16.0,16.0,16800.0,11.1533,11.1533,11.1394,11.1394,16800.0
2005-04-19 13:00:00,16.02,16.09,16.02,16.09,9400.0,11.1533,11.2021,11.1533,11.2021,9400.0
2005-04-19 13:05:00,16.09,16.11,16.09,16.11,3400.0,11.2021,11.216,11.2021,11.216,3400.0
2005-04-19 13:10:00,16.11,16.11,16.06,16.06,11600.0,11.216,11.216,11.1812,11.1812,11600.0
2005-04-19 13:15:00,16.04,16.04,16.03,16.03,3400.0,11.1673,11.1673,11.1603,11.1603,3400.0
2005-04-19 13:20:00,16.04,16.13,16.03,16.12,16000.0,11.1673,11.2299,11.1603,11.223,16000.0
2005-04-19 13:25:00,16.13,16.18,16.12,16.18,10200.0,11.2299,11.2647,11.223,11.2647,10200.0
2005-04-19 13:30:00,16.18,16.22,16.18,16.22,7000.0,11.2647,11.2926,11.2647,11.2926,7000.0
2005-04-19 13:35:00,16.22,16.25,16.22,16.23,2000.0,11.2926,11.3135,11.2926,11.2995,2000.0
2005-04-19 13:40:00,16.23,16.26,16.22,16.26,8000.0,11.2995,11.3204,11.2926,11.3204,8000.0
2005-04-19 13:45:00,16.26,16.31,16.26,16.31,5400.0,11.3204,11.3552,11.3204,11.3552,5400.0
2005-04-19 13:50:00,16.31,16.31,16.3,16.3,6600.0,11.3552,11.3552,11.3483,11.3483,6600.0
2005-04-19 13:55:00,16.28,16.31,16.28,16.31,5200.0,11.3344,11.3552,11.3344,11.3552,5200.0
2005-04-19 14:00:00,16.31,16.32,16.27,16.27,7800.0,11.3552,11.3622,11.3274,11.3274,7800.0
2005-04-19 14:05:00,16.27,16.33,16.27,16.33,15000.0,11.3274,11.3692,11.3274,11.3692,15000.0
2005-04-19 14:10:00,16.34,16.35,16.3,16.3,15400.0,11.3761,11.3831,11.3483,11.3483,15400.0
2005-04-19 14:15:00,16.3,16.32,16.3,16.32,3600.0,11.3483,11.3622,11.3483,11.3622,3600.0
2005-04-19 14:20:00,16.32,16.4,16.32,16.4,9200.0,11.3622,11.4179,11.3622,11.4179,9200.0
2005-04-19 14:25:00,16.4,16.4,16.38,16.38,11400.0,11.4179,11.4179,11.404,11.404,11400.0
2005-04-19 14:30:00,16.38,16.45,16.37,16.41,15400.0,11.404,11.4527,11.397,11.4249,15400.0
2005-04-19 14:35:00,16.41,16.41,16.39,16.39,6600.0,11.4249,11.4249,11.4109,11.4109,6600.0
2005-04-19 14:40:00,16.39,16.39,16.36,16.36,12200.0,11.4109,11.4109,11.3901,11.3901,12200.0
2005-04-19 14:45:00,16.36,16.37,16.36,16.36,9600.0,11.3901,11.397,11.3901,11.3901,9600.0
2005-04-19 14:50:00,16.36,16.36,16.35,16.35,9200.0,11.3901,11.3901,11.3831,11.3831,9200.0
2005-04-19 14:55:00,16.35,16.35,16.3,16.33,12000.0,11.3831,11.3831,11.3483,11.3692,12000.0
2005-04-19 15:00:00,16.33,16.33,16.31,16.32,4000.0,11.3692,11.3692,11.3552,11.3622,4000.0
2005-04-19 15:05:00,16.33,16.33,16.28,16.29,7000.0,11.3692,11.3692,11.3344,11.3413,7000.0
2005-04-19 15:10:00,16.29,16.3,16.29,16.3,7400.0,11.3413,11.3483,11.3413,11.3483,7400.0
2005-04-19 15:15:00,16.3,16.31,16.25,16.29,3200.0,11.3483,11.3552,11.3135,11.3413,3200.0
2005-04-19 15:20:00,16.29,16.29,16.26,16.27,11000.0,11.3413,11.3413,11.3204,11.3274,11000.0
2005-04-19 15:25:00,16.28,16.31,16.25,16.25,16800.0,11.3344,11.3552,11.3135,11.3135,16800.0
2005-04-19 15:30:00,16.25,16.3,16.25,16.29,11000.0,11.3135,11.3483,11.3135,11.3413,11000.0
2005-04-19 15:35:00,16.29,16.34,16.26,16.32,24400.0,11.3413,11.3761,11.3204,11.3622,24400.0
2005-04-19 15:40:00,16.34,16.41,16.32,16.4,39200.0,11.3761,11.4249,11.3622,11.4179,39200.0
2005-04-19 15:45:00,16.4,16.46,16.4,16.46,70000.0,11.4179,11.4597,11.4179,11.4597,70000.0
2005-04-19 15:50:00,16.46,16.47,16.36,16.36,46600.0,11.4597,11.4666,11.3901,11.3901,46600.0
2005-04-19 15:55:00,16.39,16.43,16.39,16.41,35400.0,11.4109,11.4388,11.4109,11.4249,35400.0
2005-04-20 09:30:00,16.53,16.53,16.51,16.51,27400.0,11.5084,11.5084,11.4945,11.4945,27400.0
2005-04-20 09:35:00,16.51,16.52,16.5,16.5,24200.0,11.4945,11.5014,11.4875,11.4875,24200.0
2005-04-20 09:40:00,16.5,16.5,16.49,16.49,33200.0,11.4875,11.4875,11.4806,11.4806,33200.0
2005-04-20 09:45:00,16.47,16.47,16.43,16.44,11000.0,11.4666,11.4666,11.4388,11.4457,11000.0
2005-04-20 09:50:00,16.44,16.5,16.41,16.48,21400.0,11.4457,11.4875,11.4249,11.4736,21400.0
2005-04-20 09:55:00,16.49,16.49,16.35,16.36,15200.0,11.4806,11.4806,11.3831,11.3901,15200.0
2005-04-20 10:00:00,16.36,16.38,16.35,16.38,8800.0,11.3901,11.404,11.3831,11.404,8800.0
2005-04-20 10:05:00,16.38,16.43,16.38,16.38,7600.0,11.404,11.4388,11.404,11.404,7600.0
2005-04-20 10:10:00,16.4,16.43,16.38,16.42,5400.0,11.4179,11.4388,11.404,11.4318,5400.0
2005-04-20 10:15:00,16.43,16.48,16.43,16.47,9600.0,11.4388,11.4736,11.4388,11.4666,9600.0
2005-04-20 10:20:00,16.46,16.46,16.44,16.46,10800.0,11.4597,11.4597,11.4457,11.4597,10800.0
2005-04-20 10:25:00,16.46,16.49,16.46,16.48,3600.0,11.4597,11.4806,11.4597,11.4736,3600.0
2005-04-20 10:30:00,16.49,16.5,16.46,16.46,18600.0,11.4806,11.4875,11.4597,11.4597,18600.0
2005-04-20 10:35:00,16.46,16.53,16.44,16.53,29800.0,11.4597,11.5084,11.4457,11.5084,29800.0
2005-04-20 10:40:00,16.52,16.53,16.47,16.48,14400.0,11.5014,11.5084,11.4666,11.4736,14400.0
2005-04-20 10:45:00,16.47,16.48,16.46,16.47,13800.0,11.4666,11.4736,11.4597,11.4666,13800.0
2005-04-20 10:50:00,16.47,16.48,16.46,16.47,36400.0,11.4666,11.4736,11.4597,11.4666,36400.0
2005-04-20 10:55:00,16.48,16.5,16.48,16.5,6400.0,11.4736,11.4875,11.4736,11.4875,6400.0
2005-04-20 11:00:00,16.51,16.58,16.51,16.58,11600.0,11.4945,11.5432,11.4945,11.5432,11600.0
2005-04-20 11:05:00,16.6,16.61,16.57,16.57,29800.0,11.5571,11.5641,11.5363,11.5363,29800.0
2005-04-20 11:10:00,16.57,16.58,16.56,16.56,12200.0,11.5363,11.5432,11.5293,11.5293,12200.0
2005-04-20 11:15:00,16.56,16.56,16.52,16.52,18600.0,11.5293,11.5293,11.5014,11.5014,18600.0
2005-04-20 11:20:00,16.52,16.56,16.52,16.54,9800.0,11.5014,11.5293,11.5014,11.5154,9800.0
2005-04-20 11:25:00,16.55,16.55,16.52,16.55,12800.0,11.5223,11.5223,11.5014,11.5223,12800.0
2005-04-20 11:30:00,16.55,16.58,16.54,16.55,10400.0,11.5223,11.5432,11.5154,11.5223,10400.0
2005-04-20 11:35:00,16.55,16.55,16.54,16.54,4400.0,11.5223,11.5223,11.5154,11.5154,4400.0
2005-04-20 11:40:00,16.54,16.58,16.54,16.58,7600.0,11.5154,11.5432,11.5154,11.5432,7600.0
2005-04-20 11:45:00,16.57,16.58,16.55,16.55,9600.0,11.5363,11.5432,11.5223,11.5223,9600.0
2005-04-20 11:50:00,16.55,16.55,16.55,16.55,5400.0,11.5223,11.5223,11.5223,11.5223,5400.0
2005-04-20 11:55:00,16.55,16.6,16.55,16.56,11000.0,11.5223,11.5571,11.5223,11.5293,11000.0
2005-04-20 12:00:00,16.57,16.57,16.55,16.55,3800.0,11.5363,11.5363,11.5223,11.5223,3800.0
2005-04-20 12:05:00,16.53,16.55,16.53,16.54,5000.0,11.5084,11.5223,11.5084,11.5154,5000.0
2005-04-20 12:10:00,16.54,16.54,16.53,16.53,7000.0,11.5154,11.5154,11.5084,11.5084,7000.0
2005-04-20 12:15:00,16.53,16.53,16.53,16.53,7200.0,11.5084,11.5084,11.5084,11.5084,7200.0
2005-04-20 12:20:00,16.53,16.56,16.53,16.56,7400.0,11.5084,11.5293,11.5084,11.5293,7400.0
2005-04-20 12:25:00,16.56,16.57,16.54,16.54,3000.0,11.5293,11.5363,11.5154,11.5154,3000.0
2005-04-20 12:30:00,16.52,16.52,16.51,16.51,3000.0,11.5014,11.5014,11.4945,11.4945,3000.0
2005-04-20 12:35:00,16.5,16.5,16.49,16.49,6200.0,11.4875,11.4875,11.4806,11.4806,6200.0
2005-04-20 12:40:00,16.46,16.46,16.45,16.45,23000.0,11.4597,11.4597,11.4527,11.4527,23000.0
2005-04-20 12:45:00,16.45,16.45,16.44,16.44,5400.0,11.4527,11.4527,11.4457,11.4457,5400.0
2005-04-20 12:50:00,16.44,16.45,16.44,16.44,13600.0,11.4457,11.4527,11.4457,11.4457,13600.0
2005-04-20 12:55:00,16.43,16.43,16.42,16.42,11800.0,11.4388,11.4388,11.4318,11.4318,11800.0
2005-04-20 13:00:00,16.42,16.42,16.42,16.42,7800.0,11.4318,11.4318,11.4318,11.4318,7800.0
2005-04-20 13:05:00,16.42,16.42,16.41,16.41,10800.0,11.4318,11.4318,11.4249,11.4249,10800.0
2005-04-20 13:10:00,16.41,16.41,16.41,16.41,8800.0,11.4249,11.4249,11.4249,11.4249,8800.0
2005-04-20 13:15:00,16.41,16.42,16.4,16.42,20400.0,11.4249,11.4318,11.4179,11.4318,20400.0
2005-04-20 13:20:00,16.42,16.42,16.41,16.42,5400.0,11.4318,11.4318,11.4249,11.4318,5400.0
2005-04-20 13:25:00,16.42,16.42,16.41,16.42,22800.0,11.4318,11.4318,11.4249,11.4318,22800.0
2005-04-20 13:30:00,16.41,16.42,16.4,16.4,9200.0,11.4249,11.4318,11.4179,11.4179,9200.0
2005-04-20 13:35:00,16.4,16.4,16.39,16.39,12600.0,11.4179,11.4179,11.4109,11.4109,12600.0
2005-04-20 13:40:00,16.39,16.4,16.39,16.39,17400.0,11.4109,11.4179,11.4109,11.4109,17400.0
2005-04-20 13:45:00,16.39,16.39,16.39,16.39,7000.0,11.4109,11.4109,11.4109,11.4109,7000.0
2005-04-20 13:50:00,16.39,16.44,16.39,16.43,12600.0,11.4109,11.4457,11.4109,11.4388,12600.0
2005-04-20 13:55:00,16.43,16.43,16.41,16.41,4200.0,11.4388,11.4388,11.4249,11.4249,4200.0
2005-04-20 14:00:00,16.4,16.41,16.38,16.38,14000.0,11.4179,11.4249,11.404,11.404,14000.0
2005-04-20 14:05:00,16.38,16.38,16.36,16.36,11200.0,11.404,11.404,11.3901,11.3901,11200.0
2005-04-20 14:10:00,16.35,16.36,16.31,16.31,14600.0,11.3831,11.3901,11.3552,11.3552,14600.0
2005-04-20 14:15:00,16.32,16.32,16.3,16.3,8600.0,11.3622,11.3622,11.3483,11.3483,8600.0
2005-04-20 14:20:00,16.3,16.3,16.27,16.27,10800.0,11.3483,11.3483,11.3274,11.3274,10800.0
2005-04-20 14:25:00,16.25,16.25,16.24,16.24,12400.0,11.3135,11.3135,11.3065,11.3065,12400.0
2005-04-20 14:30:00,16.24,16.25,16.17,16.17,7000.0,11.3065,11.3135,11.2578,11.2578,7000.0
2005-04-20 14:35:00,16.17,16.19,16.17,16.19,11800.0,11.2578,11.2717,11.2578,11.2717,11800.0
2005-04-20 14:40:00,16.18,16.22,16.18,16.2,14400.0,11.2647,11.2926,11.2647,11.2787,14400.0
2005-04-20 14:45:00,16.2,16.21,16.2,16.2,14800.0,11.2787,11.2856,11.2787,11.2787,14800.0
2005-04-20 14:50:00,16.2,16.21,16.2,16.2,3800.0,11.2787,11.2856,11.2787,11.2787,3800.0
2005-04-20 14:55:00,16.21,16.24,16.2,16.21,26600.0,11.2856,11.3065,11.2787,11.2856,26600.0
2005-04-20 15:00:00,16.22,16.22,16.2,16.2,11000.0,11.2926,11.2926,11.2787,11.2787,11000.0
2005-04-20 15:05:00,16.2,16.21,16.2,16.2,21200.0,11.2787,11.2856,11.2787,11.2787,21200.0
2005-04-20 15:10:00,16.21,16.21,16.2,16.2,13000.0,11.2856,11.2856,11.2787,11.2787,13000.0
2005-04-20 15:15:00,16.21,16.22,16.2,16.22,14400.0,11.2856,11.2926,11.2787,11.2926,14400.0
2005-04-20 15:20:00,16.22,16.22,16.2,16.2,13400.0,11.2926,11.2926,11.2787,11.2787,13400.0
2005-04-20 15:25:00,16.2,16.24,16.2,16.23,23400.0,11.2787,11.3065,11.2787,11.2995,23400.0
2005-04-20 15:30:00,16.23,16.24,16.23,16.23,14200.0,11.2995,11.3065,11.2995,11.2995,14200.0
2005-04-20 15:35:00,16.23,16.23,16.16,16.16,10200.0,11.2995,11.2995,11.2508,11.2508,10200.0
2005-04-20 15:40:00,16.16,16.17,16.16,16.17,23000.0,11.2508,11.2578,11.2508,11.2578,23000.0
2005-04-20 15:45:00,16.17,16.2,16.17,16.2,28800.0,11.2578,11.2787,11.2578,11.2787,28800.0
2005-04-20 15:50:00,16.2,16.2,16.18,16.18,15400.0,11.2787,11.2787,11.2647,11.2647,15400.0
2005-04-20 15:55:00,16.16,16.18,16.16,16.18,11000.0,11.2508,11.2647,11.2508,11.2647,11000.0
2005-04-21 09:30:00,16.25,16.44,16.25,16.44,31800.0,11.3135,11.4457,11.3135,11.4457,31800.0
2005-04-21 09:35:00,16.39,16.39,16.36,16.36,4800.0,11.4109,11.4109,11.3901,11.3901,4800.0
2005-04-21 09:40:00,16.36,16.43,16.36,16.43,3600.0,11.3901,11.4388,11.3901,11.4388,3600.0
2005-04-21 09:45:00,16.4,16.4,16.37,16.37,7200.0,11.4179,11.4179,11.397,11.397,7200.0
2005-04-21 09:50:00,16.37,16.38,16.36,16.37,10000.0,11.397,11.404,11.3901,11.397,10000.0
2005-04-21 09:55:00,16.38,16.48,16.38,16.48,7800.0,11.404,11.4736,11.404,11.4736,7800.0
2005-04-21 10:00:00,16.49,16.54,16.48,16.54,12600.0,11.4806,11.5154,11.4736,11.5154,12600.0
2005-04-21 10:05:00,16.54,16.54,16.54,16.54,14400.0,11.5154,11.5154,11.5154,11.5154,14400.0
2005-04-21 10:10:00,16.54,16.54,16.54,16.54,12400.0,11.5154,11.5154,11.5154,11.5154,12400.0
2005-04-21 10:15:00,16.54,16.55,16.54,16.55,26600.0,11.5154,11.5223,11.5154,11.5223,26600.0
2005-04-21 10:20:00,16.53,16.53,16.52,16.52,13000.0,11.5084,11.5084,11.5014,11.5014,13000.0
2005-04-21 10:25:00,16.5,16.5,16.48,16.48,7200.0,11.4875,11.4875,11.4736,11.4736,7200.0
2005-04-21 10:30:00,16.48,16.53,16.48,16.52,16800.0,11.4736,11.5084,11.4736,11.5014,16800.0
2005-04-21 10:35:00,16.48,16.63,16.48,16.6,68200.0,11.4736,11.578,11.4736,11.5571,68200.0
2005-04-21 10:40:00,16.6,16.6,16.56,16.56,31200.0,11.5571,11.5571,11.5293,11.5293,31200.0
2005-04-21 10:45:00,16.56,16.58,16.55,16.55,26400.0,11.5293,11.5432,11.5223,11.5223,26400.0
2005-04-21 10:50:00,16.55,16.59,16.55,16.56,78200.0,11.5223,11.5502,11.5223,11.5293,78200.0
2005-04-21 10:55:00,16.56,16.61,16.55,16.58,67200.0,11.5293,11.5641,11.5223,11.5432,67200.0
2005-04-21 11:00:00,16.59,16.59,16.58,16.59,26000.0,11.5502,11.5502,11.5432,11.5502,26000.0
2005-04-21 11:05:00,16.59,16.65,16.59,16.61,28000.0,11.5502,11.592,11.5502,11.5641,28000.0
2005-04-21 11:10:00,16.61,16.61,16.6,16.6,20600.0,11.5641,11.5641,11.5571,11.5571,20600.0
2005-04-21 11:15:00,16.6,16.68,16.6,16.65,77000.0,11.5571,11.6128,11.5571,11.592,77000.0
2005-04-21 11:20:00,16.65,16.68,16.65,16.68,11600.0,11.592,11.6128,11.592,11.6128,11600.0
2005-04-21 11:25:00,16.68,16.68,16.63,16.67,15000.0,11.6128,11.6128,11.578,11.6059,15000.0
2005-04-21 11:30:00,16.68,16.73,16.67,16.71,11000.0,11.6128,11.6477,11.6059,11.6337,11000.0
2005-04-21 11:35:00,16.71,16.73,16.68,16.73,16600.0,11.6337,11.6477,11.6128,11.6477,16600.0
2005-04-21 11:40:00,16.71,16.76,16.71,16.73,28200.0,11.6337,11.6685,11.6337,11.6477,28200.0
2005-04-21 11:45:00,16.72,16.85,16.72,16.8,22000.0,11.6407,11.7312,11.6407,11.6964,22000.0
2005-04-21 11:50:00,16.8,16.8,16.79,16.79,11000.0,11.6964,11.6964,11.6894,11.6894,11000.0
2005-04-21 11:55:00,16.79,16.79,16.75,16.75,8200.0,11.6894,11.6894,11.6616,11.6616,8200.0
2005-04-21 12:00:00,16.75,16.75,16.74,16.74,34200.0,11.6616,11.6616,11.6546,11.6546,34200.0
2005-04-21 12:05:00,16.73,16.73,16.71,16.71,13000.0,11.6477,11.6477,11.6337,11.6337,13000.0
2005-04-21 12:10:00,16.71,16.74,16.68,16.68,14800.0,11.6337,11.6546,11.6128,11.6128,14800.0
2005-04-21 12:15:00,16.68,16.68,16.68,16.68,2600.0,11.6128,11.6128,11.6128,11.6128,2600.0
2005-04-21 12:20:00,16.68,16.7,16.65,16.65,26200.0,11.6128,11.6268,11.592,11.592,26200.0
2005-04-21 12:25:00,16.65,16.65,16.64,16.64,4000.0,11.592,11.592,11.585,11.585,4000.0
2005-04-21 12:30:00,16.64,16.65,16.59,16.59,6400.0,11.585,11.592,11.5502,11.5502,6400.0
2005-04-21 12:35:00,16.6,16.6,16.59,16.59,4600.0,11.5571,11.5571,11.5502,11.5502,4600.0
2005-04-21 12:40:00,16.59,16.62,16.59,16.61,12000.0,11.5502,11.5711,11.5502,11.5641,12000.0
2005-04-21 12:45:00,16.62,16.67,16.61,16.67,8800.0,11.5711,11.6059,11.5641,11.6059,8800.0
2005-04-21 12:50:00,16.67,16.67,16.64,16.64,5800.0,11.6059,11.6059,11.585,11.585,5800.0
2005-04-21 12:55:00,16.64,16.64,16.62,16.62,2200.0,11.585,11.585,11.5711,11.5711,2200.0
2005-04-21 13:00:00,16.63,16.63,16.62,16.62,2600.0,11.578,11.578,11.5711,11.5711,2600.0
2005-04-21 13:05:00,16.62,16.63,16.61,16.63,8000.0,11.5711,11.578,11.5641,11.578,8000.0
2005-04-21 13:10:00,16.63,16.63,16.6,16.6,12800.0,11.578,11.578,11.5571,11.5571,12800.0
2005-04-21 13:15:00,16.61,16.63,16.61,16.63,5400.0,11.5641,11.578,11.5641,11.578,5400.0
2005-04-21 13:20:00,16.63,16.63,16.6,16.6,3200.0,11.578,11.578,11.5571,11.5571,3200.0
2005-04-21 13:25:00,16.59,16.59,16.57,16.59,18000.0,11.5502,11.5502,11.5363,11.5502,18000.0
2005-04-21 13:30:00,16.58,16.58,16.58,16.58,11400.0,11.5432,11.5432,11.5432,11.5432,11400.0
2005-04-21 13:35:00,16.58,16.59,16.58,16.58,8000.0,11.5432,11.5502,11.5432,11.5432,8000.0
2005-04-21 13:40:00,16.59,16.59,16.56,16.56,3000.0,11.5502,11.5502,11.5293,11.5293,3000.0
2005-04-21 13:45:00,16.56,16.58,16.53,16.55,19600.0,11.5293,11.5432,11.5084,11.5223,19600.0
2005-04-21 13:50:00,16.54,16.54,16.5,16.51,9800.0,11.5154,11.5154,11.4875,11.4945,9800.0
2005-04-21 13:55:00,16.51,16.51,16.48,16.49,9000.0,11.4945,11.4945,11.4736,11.4806,9000.0
2005-04-21 14:00:00,16.5,16.54,16.5,16.54,11800.0,11.4875,11.5154,11.4875,11.5154,11800.0
2005-04-21 14:05:00,16.54,16.55,16.54,16.54,8000.0,11.5154,11.5223,11.5154,11.5154,8000.0
2005-04-21 14:10:00,16.54,16.55,16.54,16.55,4800.0,11.5154,11.5223,11.5154,11.5223,4800.0
2005-04-21 14:15:00,16.54,16.55,16.53,16.54,9400.0,11.5154,11.5223,11.5084,11.5154,9400.0
2005-04-21 14:20:00,16.54,16.55,16.53,16.53,12000.0,11.5154,11.5223,11.5084,11.5084,12000.0
2005-04-21 14:25:00,16.53,16.53,16.53,16.53,6000.0,11.5084,11.5084,11.5084,11.5084,6000.0
2005-04-21 14:30:00,16.51,16.51,16.49,16.5,9000.0,11.4945,11.4945,11.4806,11.4875,9000.0
2005-04-21 14:35:00,16.5,16.5,16.48,16.5,53200.0,11.4875,11.4875,11.4736,11.4875,53200.0
2005-04-21 14:40:00,16.5,16.5,16.48,16.49,5800.0,11.4875,11.4875,11.4736,11.4806,5800.0
2005-04-21 14:45:00,16.5,16.53,16.5,16.52,5800.0,11.4875,11.5084,11.4875,11.5014,5800.0
2005-04-21 14:50:00,16.52,16.55,16.52,16.55,2000.0,11.5014,11.5223,11.5014,11.5223,2000.0
2005-04-21 14:55:00,16.54,16.56,16.45,16.5,22600.0,11.5154,11.5293,11.4527,11.4875,22600.0
2005-04-21 15:00:00,16.5,16.5,16.46,16.47,6400.0,11.4875,11.4875,11.4597,11.4666,6400.0
2005-04-21 15:05:00,16.47,16.49,16.47,16.47,9400.0,11.4666,11.4806,11.4666,11.4666,9400.0
2005-04-21 15:10:00,16.48,16.49,16.48,16.48,5600.0,11.4736,11.4806,11.4736,11.4736,5600.0
2005-04-21 15:15:00,16.49,16.5,16.48,16.49,6000.0,11.4806,11.4875,11.4736,11.4806,6000.0
2005-04-21 15:20:00,16.49,16.5,16.49,16.49,4600.0,11.4806,11.4875,11.4806,11.4806,4600.0
2005-04-21 15:25:00,16.49,16.49,16.47,16.49,13200.0,11.4806,11.4806,11.4666,11.4806,13200.0
2005-04-21 15:30:00,16.5,16.52,16.5,16.52,9600.0,11.4875,11.5014,11.4875,11.5014,9600.0
2005-04-21 15:35:00,16.52,16.52,16.51,16.51,5200.0,11.5014,11.5014,11.4945,11.4945,5200.0
2005-04-21 15:40:00,16.51,16.53,16.51,16.52,13200.0,11.4945,11.5084,11.4945,11.5014,13200.0
2005-04-21 15:45:00,16.52,16.53,16.47,16.47,15400.0,11.5014,11.5084,11.4666,11.4666,15400.0
2005-04-21 15:50:00,16.46,16.5,16.44,16.44,21800.0,11.4597,11.4875,11.4457,11.4457,21800.0
2005-04-21 15:55:00,16.45,16.47,16.44,16.47,24800.0,11.4527,11.4666,11.4457,11.4666,24800.0
2005-04-22 09:35:00,16.48,16.48,16.42,16.42,10800.0,11.4736,11.4736,11.4318,11.4318,10800.0
2005-04-22 09:40:00,16.38,16.4,16.31,16.31,4000.0,11.404,11.4179,11.3552,11.3552,4000.0
2005-04-22 09:45:00,16.29,16.29,16.27,16.27,10000.0,11.3413,11.3413,11.3274,11.3274,10000.0
2005-04-22 09:50:00,16.25,16.26,16.23,16.23,2600.0,11.3135,11.3204,11.2995,11.2995,2600.0
2005-04-22 09:55:00,16.23,16.23,16.22,16.22,9400.0,11.2995,11.2995,11.2926,11.2926,9400.0
2005-04-22 10:00:00,16.23,16.23,16.22,16.22,11600.0,11.2995,11.2995,11.2926,11.2926,11600.0
2005-04-22 10:05:00,16.22,16.22,16.21,16.21,7800.0,11.2926,11.2926,11.2856,11.2856,7800.0
2005-04-22 10:10:00,16.21,16.27,16.21,16.25,12800.0,11.2856,11.3274,11.2856,11.3135,12800.0
2005-04-22 10:15:00,16.26,16.29,16.24,16.24,19600.0,11.3204,11.3413,11.3065,11.3065,19600.0
2005-04-22 10:20:00,16.24,16.25,16.24,16.25,16000.0,11.3065,11.3135,11.3065,11.3135,16000.0
2005-04-22 10:25:00,16.25,16.28,16.25,16.27,16200.0,11.3135,11.3344,11.3135,11.3274,16200.0
2005-04-22 10:30:00,16.28,16.28,16.26,16.26,22400.0,11.3344,11.3344,11.3204,11.3204,22400.0
2005-04-22 10:35:00,16.25,16.26,16.23,16.23,22600.0,11.3135,11.3204,11.2995,11.2995,22600.0
2005-04-22 10:40:00,16.23,16.23,16.15,16.15,27000.0,11.2995,11.2995,11.2438,11.2438,27000.0
2005-04-22 10:45:00,16.16,16.16,16.06,16.06,27800.0,11.2508,11.2508,11.1812,11.1812,27800.0
2005-04-22 10:50:00,16.06,16.09,16.04,16.04,20400.0,11.1812,11.2021,11.1673,11.1673,20400.0
2005-04-22 10:55:00,16.05,16.09,15.99,15.99,44600.0,11.1742,11.2021,11.1325,11.1325,44600.0
2005-04-22 11:00:00,15.97,16.03,15.97,16.0,38400.0,11.1185,11.1603,11.1185,11.1394,38400.0
2005-04-22 11:05:00,16.0,16.06,15.99,16.06,22800.0,11.1394,11.1812,11.1325,11.1812,22800.0
2005-04-22 11:10:00,16.06,16.11,16.06,16.09,18000.0,11.1812,11.216,11.1812,11.2021,18000.0
2005-04-22 11:15:00,16.09,16.18,16.09,16.16,13400.0,11.2021,11.2647,11.2021,11.2508,13400.0
2005-04-22 11:20:00,16.15,16.2,16.15,16.18,5600.0,11.2438,11.2787,11.2438,11.2647,5600.0
2005-04-22 11:25:00,16.17,16.17,16.09,16.11,22400.0,11.2578,11.2578,11.2021,11.216,22400.0
2005-04-22 11:30:00,16.11,16.15,16.11,16.14,7000.0,11.216,11.2438,11.216,11.2369,7000.0
2005-04-22 11:35:00,16.14,16.14,16.13,16.13,12400.0,11.2369,11.2369,11.2299,11.2299,12400.0
2005-04-22 11:40:00,16.13,16.15,16.13,16.14,21000.0,11.2299,11.2438,11.2299,11.2369,21000.0
2005-04-22 11:45:00,16.14,16.15,16.13,16.15,7800.0,11.2369,11.2438,11.2299,11.2438,7800.0
2005-04-22 11:50:00,16.15,16.2,16.15,16.17,6600.0,11.2438,11.2787,11.2438,11.2578,6600.0
2005-04-22 11:55:00,16.17,16.17,16.15,16.17,4400.0,11.2578,11.2578,11.2438,11.2578,4400.0
2005-04-22 12:00:00,16.16,16.16,16.13,16.13,9600.0,11.2508,11.2508,11.2299,11.2299,9600.0
2005-04-22 12:05:00,16.13,16.14,16.13,16.13,10800.0,11.2299,11.2369,11.2299,11.2299,10800.0
2005-04-22 12:10:00,16.14,16.14,16.13,16.13,4400.0,11.2369,11.2369,11.2299,11.2299,4400.0
2005-04-22 12:15:00,16.13,16.13,16.13,16.13,6800.0,11.2299,11.2299,11.2299,11.2299,6800.0
2005-04-22 12:20:00,16.13,16.13,16.13,16.13,3600.0,11.2299,11.2299,11.2299,11.2299,3600.0
2005-04-22 12:25:00,16.13,16.13,16.13,16.13,8200.0,11.2299,11.2299,11.2299,11.2299,8200.0
2005-04-22 12:30:00,16.13,16.13,16.13,16.13,3800.0,11.2299,11.2299,11.2299,11.2299,3800.0
2005-04-22 12:35:00,16.13,16.13,16.13,16.13,10800.0,11.2299,11.2299,11.2299,11.2299,10800.0
2005-04-22 12:40:00,16.13,16.22,16.13,16.15,15000.0,11.2299,11.2926,11.2299,11.2438,15000.0
2005-04-22 12:45:00,16.15,16.15,16.13,16.13,6000.0,11.2438,11.2438,11.2299,11.2299,6000.0
2005-04-22 12:50:00,16.13,16.13,16.13,16.13,12200.0,11.2299,11.2299,11.2299,11.2299,12200.0
2005-04-22 12:55:00,16.13,16.13,16.13,16.13,15200.0,11.2299,11.2299,11.2299,11.2299,15200.0
2005-04-22 13:00:00,16.13,16.14,16.13,16.13,10000.0,11.2299,11.2369,11.2299,11.2299,10000.0
2005-04-22 13:05:00,16.13,16.15,16.13,16.13,9600.0,11.2299,11.2438,11.2299,11.2299,9600.0
2005-04-22 13:10:00,16.13,16.14,16.13,16.13,6000.0,11.2299,11.2369,11.2299,11.2299,6000.0
2005-04-22 13:15:00,16.13,16.13,16.12,16.13,35600.0,11.2299,11.2299,11.223,11.2299,35600.0
2005-04-22 13:20:00,16.13,16.14,16.13,16.13,6200.0,11.2299,11.2369,11.2299,11.2299,6200.0
2005-04-22 13:25:00,16.13,16.15,16.13,16.15,8600.0,11.2299,11.2438,11.2299,11.2438,8600.0
2005-04-22 13:30:00,16.13,16.13,16.13,16.13,11000.0,11.2299,11.2299,11.2299,11.2299,11000.0
2005-04-22 13:35:00,16.13,16.14,16.13,16.14,3800.0,11.2299,11.2369,11.2299,11.2369,3800.0
2005-04-22 13:40:00,16.14,16.15,16.13,16.13,10200.0,11.2369,11.2438,11.2299,11.2299,10200.0
2005-04-22 13:45:00,16.13,16.14,16.13,16.14,8800.0,11.2299,11.2369,11.2299,11.2369,8800.0
2005-04-22 13:50:00,16.13,16.14,16.13,16.14,7200.0,11.2299,11.2369,11.2299,11.2369,7200.0
2005-04-22 13:55:00,16.14,16.14,16.13,16.13,9800.0,11.2369,11.2369,11.2299,11.2299,9800.0
2005-04-22 14:00:00,16.13,16.14,16.13,16.13,8000.0,11.2299,11.2369,11.2299,11.2299,8000.0
2005-04-22 14:05:00,16.13,16.14,16.13,16.14,11000.0,11.2299,11.2369,11.2299,11.2369,11000.0
2005-04-22 14:10:00,16.13,16.13,16.13,16.13,10400.0,11.2299,11.2299,11.2299,11.2299,10400.0
2005-04-22 14:15:00,16.13,16.13,16.13,16.13,5800.0,11.2299,11.2299,11.2299,11.2299,5800.0
2005-04-22 14:20:00,16.13,16.15,16.13,16.14,30400.0,11.2299,11.2438,11.2299,11.2369,30400.0
2005-04-22 14:25:00,16.14,16.14,16.1,16.13,9400.0,11.2369,11.2369,11.209,11.2299,9400.0
2005-04-22 14:30:00,16.13,16.13,16.03,16.03,7600.0,11.2299,11.2299,11.1603,11.1603,7600.0
2005-04-22 14:35:00,16.03,16.03,15.99,15.99,7800.0,11.1603,11.1603,11.1325,11.1325,7800.0
2005-04-22 14:40:00,15.96,15.96,15.93,15.93,8600.0,11.1116,11.1116,11.0907,11.0907,8600.0
2005-04-22 14:45:00,15.93,15.93,15.9,15.9,12400.0,11.0907,11.0907,11.0698,11.0698,12400.0
2005-04-22 14:50:00,15.9,15.96,15.88,15.9,14200.0,11.0698,11.1116,11.0559,11.0698,14200.0
2005-04-22 14:55:00,15.9,15.92,15.88,15.9,14200.0,11.0698,11.0837,11.0559,11.0698,14200.0
2005-04-22 15:00:00,15.9,15.94,15.9,15.94,11000.0,11.0698,11.0976,11.0698,11.0976,11000.0
2005-04-22 15:05:00,15.94,15.95,15.94,15.95,7800.0,11.0976,11.1046,11.0976,11.1046,7800.0
2005-04-22 15:10:00,15.95,15.95,15.93,15.93,10600.0,11.1046,11.1046,11.0907,11.0907,10600.0
2005-04-22 15:15:00,15.93,15.93,15.9,15.9,16200.0,11.0907,11.0907,11.0698,11.0698,16200.0
2005-04-22 15:20:00,15.9,15.91,15.81,15.81,40200.0,11.0698,11.0768,11.0071,11.0071,40200.0
2005-04-22 15:25:00,15.81,15.88,15.81,15.83,21200.0,11.0071,11.0559,11.0071,11.0211,21200.0
2005-04-22 15:30:00,15.84,15.87,15.82,15.87,31000.0,11.028,11.0489,11.0141,11.0489,31000.0
2005-04-22 15:35:00,15.87,15.91,15.87,15.91,24200.0,11.0489,11.0768,11.0489,11.0768,24200.0
2005-04-22 15:40:00,15.93,15.95,15.93,15.94,15200.0,11.0907,11.1046,11.0907,11.0976,15200.0
2005-04-22 15:45:00,15.94,15.95,15.93,15.93,28400.0,11.0976,11.1046,11.0907,11.0907,28400.0
2005-04-22 15:50:00,15.93,15.95,15.93,15.95,14200.0,11.0907,11.1046,11.0907,11.1046,14200.0
2005-04-22 15:55:00,15.95,15.98,15.95,15.98,30600.0,11.1046,11.1255,11.1046,11.1255,30600.0
2005-04-25 09:35:00,16.08,16.14,16.08,16.12,4400.0,11.1951,11.2369,11.1951,11.223,4400.0
2005-04-25 09:40:00,16.12,16.16,16.09,16.15,9800.0,11.223,11.2508,11.2021,11.2438,9800.0
2005-04-25 09:45:00,16.15,16.16,16.13,16.13,2000.0,11.2438,11.2508,11.2299,11.2299,2000.0
2005-04-25 09:50:00,16.15,16.15,16.12,16.13,2200.0,11.2438,11.2438,11.223,11.2299,2200.0
2005-04-25 09:55:00,16.13,16.18,16.13,16.17,2200.0,11.2299,11.2647,11.2299,11.2578,2200.0
2005-04-25 10:00:00,16.17,16.21,16.17,16.2,8200.0,11.2578,11.2856,11.2578,11.2787,8200.0
2005-04-25 10:05:00,16.2,16.28,16.2,16.28,14800.0,11.2787,11.3344,11.2787,11.3344,14800.0
2005-04-25 10:10:00,16.29,16.38,16.29,16.36,13800.0,11.3413,11.404,11.3413,11.3901,13800.0
2005-04-25 10:15:00,16.36,16.36,16.32,16.32,2800.0,11.3901,11.3901,11.3622,11.3622,2800.0
2005-04-25 10:20:00,16.32,16.34,16.28,16.28,2600.0,11.3622,11.3761,11.3344,11.3344,2600.0
2005-04-25 10:25:00,16.32,16.32,16.32,16.32,800.0,11.3622,11.3622,11.3622,11.3622,800.0
2005-04-25 10:30:00,16.32,16.32,16.25,16.29,3400.0,11.3622,11.3622,11.3135,11.3413,3400.0
2005-04-25 10:35:00,16.28,16.29,16.25,16.25,5200.0,11.3344,11.3413,11.3135,11.3135,5200.0
2005-04-25 10:40:00,16.25,16.29,16.25,16.29,2600.0,11.3135,11.3413,11.3135,11.3413,2600.0
2005-04-25 10:45:00,16.27,16.31,16.27,16.31,5600.0,11.3274,11.3552,11.3274,11.3552,5600.0
2005-04-25 10:50:00,16.31,16.31,16.31,16.31,5200.0,11.3552,11.3552,11.3552,11.3552,5200.0
2005-04-25 10:55:00,16.32,16.34,16.3,16.33,1600.0,11.3622,11.3761,11.3483,11.3692,1600.0
2005-04-25 11:00:00,16.34,16.36,16.34,16.36,2200.0,11.3761,11.3901,11.3761,11.3901,2200.0
2005-04-25 11:05:00,16.36,16.36,16.35,16.36,6400.0,11.3901,11.3901,11.3831,11.3901,6400.0
2005-04-25 11:10:00,16.36,16.36,16.36,16.36,0.0,11.3901,11.3901,11.3901,11.3901,0.0
2005-04-25 11:15:00,16.3,16.36,16.3,16.35,1600.0,11.3483,11.3901,11.3483,11.3831,1600.0
2005-04-25 11:20:00,16.34,16.34,16.34,16.34,3200.0,11.3761,11.3761,11.3761,11.3761,3200.0
2005-04-25 11:25:00,16.34,16.38,16.34,16.37,4000.0,11.3761,11.404,11.3761,11.397,4000.0
2005-04-25 11:30:00,16.35,16.36,16.33,16.33,1800.0,11.3831,11.3901,11.3692,11.3692,1800.0
2005-04-25 11:35:00,16.33,16.33,16.33,16.33,1600.0,11.3692,11.3692,11.3692,11.3692,1600.0
2005-04-25 11:40:00,16.34,16.35,16.31,16.31,19600.0,11.3761,11.3831,11.3552,11.3552,19600.0
2005-04-25 11:45:00,16.31,16.32,16.31,16.31,3400.0,11.3552,11.3622,11.3552,11.3552,3400.0
2005-04-25 11:50:00,16.32,16.33,16.29,16.29,54200.0,11.3622,11.3692,11.3413,11.3413,54200.0
2005-04-25 11:55:00,16.29,16.29,16.29,16.29,800.0,11.3413,11.3413,11.3413,11.3413,800.0
2005-04-25 12:00:00,16.29,16.3,16.29,16.3,4000.0,11.3413,11.3483,11.3413,11.3483,4000.0
2005-04-25 12:05:00,16.29,16.3,16.29,16.3,600.0,11.3413,11.3483,11.3413,11.3483,600.0
2005-04-25 12:10:00,16.3,16.3,16.3,16.3,28400.0,11.3483,11.3483,11.3483,11.3483,28400.0
2005-04-25 12:15:00,16.29,16.3,16.29,16.3,3800.0,11.3413,11.3483,11.3413,11.3483,3800.0
2005-04-25 12:20:00,16.31,16.31,16.28,16.29,31000.0,11.3552,11.3552,11.3344,11.3413,31000.0
2005-04-25 12:25:00,16.29,16.31,16.29,16.31,44600.0,11.3413,11.3552,11.3413,11.3552,44600.0
2005-04-25 12:30:00,16.31,16.33,16.31,16.33,7400.0,11.3552,11.3692,11.3552,11.3692,7400.0
2005-04-25 12:35:00,16.34,16.34,16.33,16.33,8600.0,11.3761,11.3761,11.3692,11.3692,8600.0
2005-04-25 12:40:00,16.32,16.33,16.32,16.32,11600.0,11.3622,11.3692,11.3622,11.3622,11600.0
2005-04-25 12:45:00,16.32,16.32,16.31,16.31,16000.0,11.3622,11.3622,11.3552,11.3552,16000.0
2005-04-25 12:50:00,16.31,16.32,16.31,16.32,10000.0,11.3552,11.3622,11.3552,11.3622,10000.0
2005-04-25 12:55:00,16.31,16.33,16.31,16.33,6400.0,11.3552,11.3692,11.3552,11.3692,6400.0
2005-04-25 13:00:00,16.33,16.33,16.31,16.31,5800.0,11.3692,11.3692,11.3552,11.3552,5800.0
2005-04-25 13:05:00,16.31,16.31,16.31,16.31,2800.0,11.3552,11.3552,11.3552,11.3552,2800.0
2005-04-25 13:10:00,16.31,16.31,16.3,16.3,2800.0,11.3552,11.3552,11.3483,11.3483,2800.0
2005-04-25 13:15:00,16.31,16.31,16.31,16.31,11200.0,11.3552,11.3552,11.3552,11.3552,11200.0
2005-04-25 13:20:00,16.31,16.31,16.3,16.3,4800.0,11.3552,11.3552,11.3483,11.3483,4800.0
2005-04-25 13:25:00,16.3,16.32,16.3,16.32,20800.0,11.3483,11.3622,11.3483,11.3622,20800.0
2005-04-25 13:30:00,16.32,16.36,16.3,16.36,30000.0,11.3622,11.3901,11.3483,11.3901,30000.0
2005-04-25 13:35:00,16.37,16.43,16.36,16.43,8000.0,11.397,11.4388,11.3901,11.4388,8000.0
2005-04-25 13:40:00,16.41,16.42,16.38,16.39,6000.0,11.4249,11.4318,11.404,11.4109,6000.0
2005-04-25 13:45:00,16.39,16.39,16.34,16.34,5600.0,11.4109,11.4109,11.3761,11.3761,5600.0
2005-04-25 13:50:00,16.33,16.33,16.32,16.32,1600.0,11.3692,11.3692,11.3622,11.3622,1600.0
2005-04-25 13:55:00,16.34,16.38,16.34,16.36,10000.0,11.3761,11.404,11.3761,11.3901,10000.0
2005-04-25 14:00:00,16.36,16.36,16.34,16.34,4400.0,11.3901,11.3901,11.3761,11.3761,4400.0
2005-04-25 14:05:00,16.35,16.35,16.34,16.34,2800.0,11.3831,11.3831,11.3761,11.3761,2800.0
2005-04-25 14:10:00,16.34,16.36,16.34,16.36,8200.0,11.3761,11.3901,11.3761,11.3901,8200.0
2005-04-25 14:15:00,16.37,16.38,16.36,16.36,14000.0,11.397,11.404,11.3901,11.3901,14000.0
2005-04-25 14:20:00,16.36,16.36,16.35,16.36,13800.0,11.3901,11.3901,11.3831,11.3901,13800.0
2005-04-25 14:25:00,16.36,16.41,16.36,16.41,7600.0,11.3901,11.4249,11.3901,11.4249,7600.0
2005-04-25 14:30:00,16.42,16.42,16.4,16.41,9800.0,11.4318,11.4318,11.4179,11.4249,9800.0
2005-04-25 14:35:00,16.42,16.43,16.42,16.43,5800.0,11.4318,11.4388,11.4318,11.4388,5800.0
2005-04-25 14:40:00,16.43,16.45,16.43,16.45,9800.0,11.4388,11.4527,11.4388,11.4527,9800.0
2005-04-25 14:45:00,16.45,16.46,16.45,16.45,15000.0,11.4527,11.4597,11.4527,11.4527,15000.0
2005-04-25 14:50:00,16.43,16.43,16.42,16.42,52600.0,11.4388,11.4388,11.4318,11.4318,52600.0
2005-04-25 14:55:00,16.42,16.45,16.42,16.43,9000.0,11.4318,11.4527,11.4318,11.4388,9000.0
2005-04-25 15:00:00,16.42,16.42,16.4,16.41,18200.0,11.4318,11.4318,11.4179,11.4249,18200.0
2005-04-25 15:05:00,16.41,16.41,16.36,16.36,7800.0,11.4249,11.4249,11.3901,11.3901,7800.0
2005-04-25 15:10:00,16.33,16.33,16.29,16.3,58000.0,11.3692,11.3692,11.3413,11.3483,58000.0
2005-04-25 15:15:00,16.3,16.3,16.29,16.29,35000.0,11.3483,11.3483,11.3413,11.3413,35000.0
2005-04-25 15:20:00,16.3,16.33,16.3,16.33,13000.0,11.3483,11.3692,11.3483,11.3692,13000.0
2005-04-25 15:25:00,16.33,16.33,16.3,16.31,8800.0,11.3692,11.3692,11.3483,11.3552,8800.0
2005-04-25 15:30:00,16.3,16.35,16.3,16.35,24200.0,11.3483,11.3831,11.3483,11.3831,24200.0
2005-04-25 15:35:00,16.35,16.35,16.29,16.3,15600.0,11.3831,11.3831,11.3413,11.3483,15600.0
2005-04-25 15:40:00,16.3,16.32,16.3,16.31,10000.0,11.3483,11.3622,11.3483,11.3552,10000.0
2005-04-25 15:45:00,16.3,16.32,16.3,16.32,19800.0,11.3483,11.3622,11.3483,11.3622,19800.0
2005-04-25 15:50:00,16.34,16.36,16.34,16.36,13000.0,11.3761,11.3901,11.3761,11.3901,13000.0
2005-04-25 15:55:00,16.35,16.38,16.33,16.33,6400.0,11.3831,11.404,11.3692,11.3692,6400.0
2005-04-26 09:30:00,16.33,16.33,16.3,16.3,4600.0,11.3692,11.3692,11.3483,11.3483,4600.0
2005-04-26 09:35:00,16.28,16.3,16.25,16.27,5800.0,11.3344,11.3483,11.3135,11.3274,5800.0
2005-04-26 09:40:00,16.25,16.25,16.25,16.25,2200.0,11.3135,11.3135,11.3135,11.3135,2200.0
2005-04-26 09:45:00,16.25,16.25,16.2,16.2,1000.0,11.3135,11.3135,11.2787,11.2787,1000.0
2005-04-26 09:50:00,16.23,16.25,16.22,16.25,1600.0,11.2995,11.3135,11.2926,11.3135,1600.0
2005-04-26 09:55:00,16.25,16.25,16.25,16.25,400.0,11.3135,11.3135,11.3135,11.3135,400.0
2005-04-26 10:00:00,16.25,16.29,16.15,16.15,90200.0,11.3135,11.3413,11.2438,11.2438,90200.0
2005-04-26 10:05:00,16.16,16.23,16.16,16.23,102000.0,11.2508,11.2995,11.2508,11.2995,102000.0
2005-04-26 10:10:00,16.21,16.27,16.21,16.25,6400.0,11.2856,11.3274,11.2856,11.3135,6400.0
2005-04-26 10:15:00,16.26,16.31,16.25,16.29,7000.0,11.3204,11.3552,11.3135,11.3413,7000.0
2005-04-26 10:20:00,16.3,16.33,16.29,16.29,28800.0,11.3483,11.3692,11.3413,11.3413,28800.0
2005-04-26 10:25:00,16.29,16.29,16.27,16.27,4400.0,11.3413,11.3413,11.3274,11.3274,4400.0
2005-04-26 10:30:00,16.28,16.29,16.26,16.27,8400.0,11.3344,11.3413,11.3204,11.3274,8400.0
2005-04-26 10:35:00,16.29,16.32,16.29,16.32,3400.0,11.3413,11.3622,11.3413,11.3622,3400.0
2005-04-26 10:40:00,16.32,16.34,16.32,16.34,2200.0,11.3622,11.3761,11.3622,11.3761,2200.0
2005-04-26 10:45:00,16.33,16.38,16.33,16.38,3400.0,11.3692,11.404,11.3692,11.404,3400.0
2005-04-26 10:50:00,16.4,16.45,16.4,16.45,2400.0,11.4179,11.4527,11.4179,11.4527,2400.0
2005-04-26 10:55:00,16.45,16.48,16.45,16.48,2400.0,11.4527,11.4736,11.4527,11.4736,2400.0
2005-04-26 11:00:00,16.45,16.45,16.39,16.39,12600.0,11.4527,11.4527,11.4109,11.4109,12600.0
2005-04-26 11:05:00,16.39,16.41,16.39,16.39,1400.0,11.4109,11.4249,11.4109,11.4109,1400.0
2005-04-26 11:10:00,16.4,16.4,16.4,16.4,400.0,11.4179,11.4179,11.4179,11.4179,400.0
2005-04-26 11:15:00,16.4,16.4,16.33,16.35,3800.0,11.4179,11.4179,11.3692,11.3831,3800.0
2005-04-26 11:20:00,16.33,16.33,16.28,16.29,4800.0,11.3692,11.3692,11.3344,11.3413,4800.0
2005-04-26 11:25:00,16.29,16.35,16.28,16.35,2200.0,11.3413,11.3831,11.3344,11.3831,2200.0
2005-04-26 11:30:00,16.34,16.4,16.34,16.36,8000.0,11.3761,11.4179,11.3761,11.3901,8000.0
2005-04-26 11:35:00,16.36,16.36,16.35,16.35,3600.0,11.3901,11.3901,11.3831,11.3831,3600.0
2005-04-26 11:40:00,16.33,16.34,16.33,16.34,2400.0,11.3692,11.3761,11.3692,11.3761,2400.0
2005-04-26 11:45:00,16.34,16.34,16.32,16.33,2600.0,11.3761,11.3761,11.3622,11.3692,2600.0
2005-04-26 11:50:00,16.32,16.32,16.3,16.3,6200.0,11.3622,11.3622,11.3483,11.3483,6200.0
2005-04-26 11:55:00,16.29,16.29,16.28,16.28,10800.0,11.3413,11.3413,11.3344,11.3344,10800.0
2005-04-26 12:00:00,16.28,16.28,16.28,16.28,200.0,11.3344,11.3344,11.3344,11.3344,200.0
2005-04-26 12:05:00,16.28,16.28,16.28,16.28,200.0,11.3344,11.3344,11.3344,11.3344,200.0
2005-04-26 12:10:00,16.25,16.27,16.25,16.27,2600.0,11.3135,11.3274,11.3135,11.3274,2600.0
2005-04-26 12:15:00,16.27,16.28,16.27,16.28,400.0,11.3274,11.3344,11.3274,11.3344,400.0
2005-04-26 12:20:00,16.29,16.29,16.29,16.29,400.0,11.3413,11.3413,11.3413,11.3413,400.0
2005-04-26 12:25:00,16.28,16.28,16.28,16.28,200.0,11.3344,11.3344,11.3344,11.3344,200.0
2005-04-26 12:30:00,16.28,16.28,16.28,16.28,0.0,11.3344,11.3344,11.3344,11.3344,0.0
2005-04-26 12:35:00,16.27,16.28,16.27,16.27,80400.0,11.3274,11.3344,11.3274,11.3274,80400.0
2005-04-26 12:40:00,16.28,16.29,16.27,16.29,3800.0,11.3344,11.3413,11.3274,11.3413,3800.0
2005-04-26 12:45:00,16.31,16.31,16.31,16.31,1400.0,11.3552,11.3552,11.3552,11.3552,1400.0
2005-04-26 12:50:00,16.31,16.33,16.31,16.33,3600.0,11.3552,11.3692,11.3552,11.3692,3600.0
2005-04-26 12:55:00,16.33,16.33,16.31,16.31,7400.0,11.3692,11.3692,11.3552,11.3552,7400.0
2005-04-26 13:00:00,16.31,16.32,16.31,16.31,5800.0,11.3552,11.3622,11.3552,11.3552,5800.0
2005-04-26 13:05:00,16.31,16.31,16.3,16.3,4600.0,11.3552,11.3552,11.3483,11.3483,4600.0
2005-04-26 13:10:00,16.3,16.3,16.3,16.3,5000.0,11.3483,11.3483,11.3483,11.3483,5000.0
2005-04-26 13:15:00,16.31,16.31,16.31,16.31,2400.0,11.3552,11.3552,11.3552,11.3552,2400.0
2005-04-26 13:20:00,16.31,16.31,16.3,16.3,3400.0,11.3552,11.3552,11.3483,11.3483,3400.0
2005-04-26 13:25:00,16.3,16.3,16.28,16.28,15000.0,11.3483,11.3483,11.3344,11.3344,15000.0
2005-04-26 13:30:00,16.27,16.28,16.27,16.28,1200.0,11.3274,11.3344,11.3274,11.3344,1200.0
2005-04-26 13:35:00,16.28,16.28,16.28,16.28,200.0,11.3344,11.3344,11.3344,11.3344,200.0
2005-04-26 13:40:00,16.27,16.27,16.27,16.27,200.0,11.3274,11.3274,11.3274,11.3274,200.0
2005-04-26 13:45:00,16.27,16.28,16.27,16.28,1800.0,11.3274,11.3344,11.3274,11.3344,1800.0
2005-04-26 13:50:00,16.28,16.28,16.28,16.28,1400.0,11.3344,11.3344,11.3344,11.3344,1400.0
2005-04-26 13:55:00,16.27,16.29,16.27,16.29,1000.0,11.3274,11.3413,11.3274,11.3413,1000.0
2005-04-26 14:00:00,16.29,16.3,16.28,16.29,2200.0,11.3413,11.3483,11.3344,11.3413,2200.0
2005-04-26 14:05:00,16.29,16.29,16.25,16.27,4000.0,11.3413,11.3413,11.3135,11.3274,4000.0
2005-04-26 14:10:00,16.27,16.28,16.25,16.28,5000.0,11.3274,11.3344,11.3135,11.3344,5000.0
2005-04-26 14:15:00,16.28,16.28,16.24,16.24,30000.0,11.3344,11.3344,11.3065,11.3065,30000.0
2005-04-26 14:20:00,16.23,16.23,16.13,16.14,16600.0,11.2995,11.2995,11.2299,11.2369,16600.0
2005-04-26 14:25:00,16.14,16.14,16.1,16.13,13400.0,11.2369,11.2369,11.209,11.2299,13400.0
2005-04-26 14:30:00,16.13,16.16,16.13,16.16,6000.0,11.2299,11.2508,11.2299,11.2508,6000.0
2005-04-26 14:35:00,16.16,16.19,16.16,16.18,5400.0,11.2508,11.2717,11.2508,11.2647,5400.0
2005-04-26 14:40:00,16.15,16.18,16.15,16.18,400.0,11.2438,11.2647,11.2438,11.2647,400.0
2005-04-26 14:45:00,16.15,16.15,16.13,16.14,8200.0,11.2438,11.2438,11.2299,11.2369,8200.0
2005-04-26 14:50:00,16.14,16.14,16.1,16.11,5200.0,11.2369,11.2369,11.209,11.216,5200.0
2005-04-26 14:55:00,16.11,16.11,16.08,16.1,8800.0,11.216,11.216,11.1951,11.209,8800.0
2005-04-26 15:00:00,16.1,16.11,16.08,16.09,12000.0,11.209,11.216,11.1951,11.2021,12000.0
2005-04-26 15:05:00,16.08,16.08,16.03,16.03,36200.0,11.1951,11.1951,11.1603,11.1603,36200.0
2005-04-26 15:10:00,16.01,16.04,15.99,15.99,34000.0,11.1464,11.1673,11.1325,11.1325,34000.0
2005-04-26 15:15:00,16.0,16.01,15.98,15.99,18400.0,11.1394,11.1464,11.1255,11.1325,18400.0
2005-04-26 15:20:00,15.99,16.0,15.99,15.99,25200.0,11.1325,11.1394,11.1325,11.1325,25200.0
2005-04-26 15:25:00,15.97,15.99,15.95,15.97,9400.0,11.1185,11.1325,11.1046,11.1185,9400.0
2005-04-26 15:30:00,15.99,16.0,15.97,16.0,40000.0,11.1325,11.1394,11.1185,11.1394,40000.0
2005-04-26 15:35:00,15.99,16.02,15.99,16.02,22400.0,11.1325,11.1533,11.1325,11.1533,22400.0
2005-04-26 15:40:00,16.03,16.05,16.03,16.03,16000.0,11.1603,11.1742,11.1603,11.1603,16000.0
2005-04-26 15:45:00,16.03,16.05,16.02,16.05,17800.0,11.1603,11.1742,11.1533,11.1742,17800.0
2005-04-26 15:50:00,16.03,16.04,15.99,15.99,6600.0,11.1603,11.1673,11.1325,11.1325,6600.0
2005-04-26 15:55:00,15.99,16.0,15.99,15.99,13200.0,11.1325,11.1394,11.1325,11.1325,13200.0
2005-04-27 09:30:00,15.99,15.99,15.96,15.96,5000.0,11.1325,11.1325,11.1116,11.1116,5000.0
2005-04-27 09:35:00,15.93,15.93,15.88,15.88,1400.0,11.0907,11.0907,11.0559,11.0559,1400.0
2005-04-27 09:40:00,15.92,15.96,15.9,15.96,4000.0,11.0837,11.1116,11.0698,11.1116,4000.0
2005-04-27 09:45:00,15.93,15.93,15.92,15.92,4400.0,11.0907,11.0907,11.0837,11.0837,4400.0
2005-04-27 09:50:00,15.93,15.93,15.84,15.88,26400.0,11.0907,11.0907,11.028,11.0559,26400.0
2005-04-27 09:55:00,15.84,15.85,15.81,15.81,8600.0,11.028,11.035,11.0071,11.0071,8600.0
2005-04-27 10:00:00,15.75,15.75,15.7,15.7,32200.0,10.9654,10.9654,10.9306,10.9306,32200.0
2005-04-27 10:05:00,15.7,15.7,15.58,15.66,60800.0,10.9306,10.9306,10.847,10.9027,60800.0
2005-04-27 10:10:00,15.66,15.67,15.6,15.62,50400.0,10.9027,10.9097,10.8609,10.8749,50400.0
2005-04-27 10:15:00,15.6,15.62,15.6,15.62,15200.0,10.8609,10.8749,10.8609,10.8749,15200.0
2005-04-27 10:20:00,15.62,15.62,15.56,15.58,22600.0,10.8749,10.8749,10.8331,10.847,22600.0
2005-04-27 10:25:00,15.55,15.55,15.53,15.54,34200.0,10.8261,10.8261,10.8122,10.8192,34200.0
2005-04-27 10:30:00,15.54,15.65,15.54,15.65,32400.0,10.8192,10.8957,10.8192,10.8957,32400.0
2005-04-27 10:35:00,15.63,15.65,15.6,15.65,24400.0,10.8818,10.8957,10.8609,10.8957,24400.0
2005-04-27 10:40:00,15.65,15.65,15.62,15.62,8400.0,10.8957,10.8957,10.8749,10.8749,8400.0
2005-04-27 10:45:00,15.61,15.67,15.61,15.62,64400.0,10.8679,10.9097,10.8679,10.8749,64400.0
2005-04-27 10:50:00,15.62,15.64,15.62,15.64,9600.0,10.8749,10.8888,10.8749,10.8888,9600.0
2005-04-27 10:55:00,15.64,15.64,15.59,15.62,10000.0,10.8888,10.8888,10.854,10.8749,10000.0
2005-04-27 11:00:00,15.62,15.63,15.56,15.57,33800.0,10.8749,10.8818,10.8331,10.84,33800.0
2005-04-27 11:05:00,15.57,15.59,15.55,15.56,19200.0,10.84,10.854,10.8261,10.8331,19200.0
2005-04-27 11:10:00,15.55,15.55,15.5,15.51,36000.0,10.8261,10.8261,10.7913,10.7983,36000.0
2005-04-27 11:15:00,15.53,15.67,15.53,15.65,28400.0,10.8122,10.9097,10.8122,10.8957,28400.0
2005-04-27 11:20:00,15.63,15.67,15.63,15.67,12400.0,10.8818,10.9097,10.8818,10.9097,12400.0
2005-04-27 11:25:00,15.67,15.71,15.67,15.7,11600.0,10.9097,10.9375,10.9097,10.9306,11600.0
2005-04-27 11:30:00,15.67,15.69,15.65,15.69,18000.0,10.9097,10.9236,10.8957,10.9236,18000.0
2005-04-27 11:35:00,15.69,15.69,15.63,15.64,34800.0,10.9236,10.9236,10.8818,10.8888,34800.0
2005-04-27 11:40:00,15.64,15.67,15.63,15.65,55200.0,10.8888,10.9097,10.8818,10.8957,55200.0
2005-04-27 11:45:00,15.64,15.65,15.61,15.63,64400.0,10.8888,10.8957,10.8679,10.8818,64400.0
2005-04-27 11:50:00,15.63,15.7,15.63,15.7,72000.0,10.8818,10.9306,10.8818,10.9306,72000.0
2005-04-27 11:55:00,15.7,15.72,15.69,15.72,23200.0,10.9306,10.9445,10.9236,10.9445,23200.0
2005-04-27 12:00:00,15.72,15.74,15.71,15.71,133800.0,10.9445,10.9584,10.9375,10.9375,133800.0
2005-04-27 12:05:00,15.72,15.74,15.72,15.74,47000.0,10.9445,10.9584,10.9445,10.9584,47000.0
2005-04-27 12:10:00,15.74,15.75,15.72,15.75,27800.0,10.9584,10.9654,10.9445,10.9654,27800.0
2005-04-27 12:15:00,15.75,15.75,15.73,15.74,192800.0,10.9654,10.9654,10.9514,10.9584,192800.0
2005-04-27 12:20:00,15.74,15.74,15.7,15.72,10000.0,10.9584,10.9584,10.9306,10.9445,10000.0
2005-04-27 12:25:00,15.72,15.72,15.67,15.67,9600.0,10.9445,10.9445,10.9097,10.9097,9600.0
2005-04-27 12:30:00,15.67,15.71,15.67,15.71,14600.0,10.9097,10.9375,10.9097,10.9375,14600.0
2005-04-27 12:35:00,15.71,15.72,15.71,15.71,16000.0,10.9375,10.9445,10.9375,10.9375,16000.0
2005-04-27 12:40:00,15.71,15.71,15.7,15.71,20800.0,10.9375,10.9375,10.9306,10.9375,20800.0
2005-04-27 12:45:00,15.72,15.74,15.72,15.74,17400.0,10.9445,10.9584,10.9445,10.9584,17400.0
2005-04-27 12:50:00,15.74,15.74,15.73,15.73,9200.0,10.9584,10.9584,10.9514,10.9514,9200.0
2005-04-27 12:55:00,15.72,15.72,15.7,15.7,3400.0,10.9445,10.9445,10.9306,10.9306,3400.0
2005-04-27 13:00:00,15.7,15.72,15.7,15.72,14400.0,10.9306,10.9445,10.9306,10.9445,14400.0
2005-04-27 13:05:00,15.72,15.74,15.72,15.74,22000.0,10.9445,10.9584,10.9445,10.9584,22000.0
2005-04-27 13:10:00,15.74,15.76,15.72,15.72,53400.0,10.9584,10.9723,10.9445,10.9445,53400.0
2005-04-27 13:15:00,15.72,15.72,15.7,15.7,7200.0,10.9445,10.9445,10.9306,10.9306,7200.0
2005-04-27 13:20:00,15.69,15.69,15.63,15.63,6000.0,10.9236,10.9236,10.8818,10.8818,6000.0
2005-04-27 13:25:00,15.63,15.67,15.63,15.66,14600.0,10.8818,10.9097,10.8818,10.9027,14600.0
2005-04-27 13:30:00,15.67,15.7,15.67,15.7,13400.0,10.9097,10.9306,10.9097,10.9306,13400.0
2005-04-27 13:35:00,15.7,15.72,15.7,15.72,78400.0,10.9306,10.9445,10.9306,10.9445,78400.0
2005-04-27 13:40:00,15.72,15.72,15.69,15.69,250200.0,10.9445,10.9445,10.9236,10.9236,250200.0
2005-04-27 13:45:00,15.69,15.69,15.67,15.68,6000.0,10.9236,10.9236,10.9097,10.9166,6000.0
2005-04-27 13:50:00,15.68,15.74,15.68,15.74,11400.0,10.9166,10.9584,10.9166,10.9584,11400.0
2005-04-27 13:55:00,15.74,15.74,15.73,15.74,9000.0,10.9584,10.9584,10.9514,10.9584,9000.0
2005-04-27 14:00:00,15.73,15.74,15.73,15.74,14600.0,10.9514,10.9584,10.9514,10.9584,14600.0
2005-04-27 14:05:00,15.74,15.74,15.69,15.69,69800.0,10.9584,10.9584,10.9236,10.9236,69800.0
2005-04-27 14:10:00,15.7,15.75,15.69,15.72,35800.0,10.9306,10.9654,10.9236,10.9445,35800.0
2005-04-27 14:15:00,15.72,15.74,15.71,15.74,9600.0,10.9445,10.9584,10.9375,10.9584,9600.0
2005-04-27 14:20:00,15.74,15.79,15.71,15.79,8800.0,10.9584,10.9932,10.9375,10.9932,8800.0
2005-04-27 14:25:00,15.79,15.81,15.79,15.79,7400.0,10.9932,11.0071,10.9932,10.9932,7400.0
2005-04-27 14:30:00,15.79,15.8,15.72,15.8,8800.0,10.9932,11.0002,10.9445,11.0002,8800.0
2005-04-27 14:35:00,15.81,15.85,15.81,15.85,7800.0,11.0071,11.035,11.0071,11.035,7800.0
2005-04-27 14:40:00,15.87,15.93,15.85,15.9,19600.0,11.0489,11.0907,11.035,11.0698,19600.0
2005-04-27 14:45:00,15.89,15.91,15.88,15.9,8800.0,11.0628,11.0768,11.0559,11.0698,8800.0
2005-04-27 14:50:00,15.9,15.95,15.9,15.94,13600.0,11.0698,11.1046,11.0698,11.0976,13600.0
2005-04-27 14:55:00,15.95,15.96,15.92,15.92,17200.0,11.1046,11.1116,11.0837,11.0837,17200.0
2005-04-27 15:00:00,15.93,15.94,15.93,15.93,21200.0,11.0907,11.0976,11.0907,11.0907,21200.0
2005-04-27 15:05:00,15.93,15.93,15.86,15.86,8600.0,11.0907,11.0907,11.0419,11.0419,8600.0
2005-04-27 15:10:00,15.86,15.86,15.85,15.86,4800.0,11.0419,11.0419,11.035,11.0419,4800.0
2005-04-27 15:15:00,15.85,15.86,15.8,15.81,13600.0,11.035,11.0419,11.0002,11.0071,13600.0
2005-04-27 15:20:00,15.81,15.81,15.75,15.76,13200.0,11.0071,11.0071,10.9654,10.9723,13200.0
2005-04-27 15:25:00,15.76,15.76,15.68,15.7,11400.0,10.9723,10.9723,10.9166,10.9306,11400.0
2005-04-27 15:30:00,15.7,15.71,15.68,15.68,20200.0,10.9306,10.9375,10.9166,10.9166,20200.0
2005-04-27 15:35:00,15.65,15.68,15.65,15.67,27000.0,10.8957,10.9166,10.8957,10.9097,27000.0
2005-04-27 15:40:00,15.67,15.68,15.65,15.68,23200.0,10.9097,10.9166,10.8957,10.9166,23200.0
2005-04-27 15:45:00,15.67,15.68,15.65,15.65,28800.0,10.9097,10.9166,10.8957,10.8957,28800.0
2005-04-27 15:50:00,15.65,15.65,15.6,15.6,40200.0,10.8957,10.8957,10.8609,10.8609,40200.0
2005-04-27 15:55:00,15.6,15.62,15.56,15.61,34000.0,10.8609,10.8749,10.8331,10.8679,34000.0
2005-04-28 09:30:00,15.65,15.65,15.62,15.63,3600.0,10.8957,10.8957,10.8749,10.8818,3600.0
2005-04-28 09:35:00,15.62,15.62,15.54,15.56,15400.0,10.8749,10.8749,10.8192,10.8331,15400.0
2005-04-28 09:40:00,15.56,15.63,15.52,15.53,3800.0,10.8331,10.8818,10.8052,10.8122,3800.0
2005-04-28 09:45:00,15.51,15.53,15.43,15.43,7400.0,10.7983,10.8122,10.7426,10.7426,7400.0
2005-04-28 09:50:00,15.43,15.45,15.4,15.41,3600.0,10.7426,10.7565,10.7217,10.7286,3600.0
2005-04-28 09:55:00,15.4,15.4,15.34,15.36,17800.0,10.7217,10.7217,10.6799,10.6938,17800.0
2005-04-28 10:00:00,15.41,15.52,15.38,15.43,20800.0,10.7286,10.8052,10.7078,10.7426,20800.0
2005-04-28 10:05:00,15.42,15.46,15.39,15.39,8600.0,10.7356,10.7635,10.7147,10.7147,8600.0
2005-04-28 10:10:00,15.38,15.65,15.38,15.65,16200.0,10.7078,10.8957,10.7078,10.8957,16200.0
2005-04-28 10:15:00,15.64,15.64,15.54,15.54,38000.0,10.8888,10.8888,10.8192,10.8192,38000.0
2005-04-28 10:20:00,15.54,15.54,15.42,15.43,20400.0,10.8192,10.8192,10.7356,10.7426,20400.0
2005-04-28 10:25:00,15.42,15.45,15.4,15.44,14400.0,10.7356,10.7565,10.7217,10.7495,14400.0
2005-04-28 10:30:00,15.44,15.44,15.42,15.43,18600.0,10.7495,10.7495,10.7356,10.7426,18600.0
2005-04-28 10:35:00,15.43,15.46,15.41,15.42,9000.0,10.7426,10.7635,10.7286,10.7356,9000.0
2005-04-28 10:40:00,15.43,15.44,15.4,15.4,15000.0,10.7426,10.7495,10.7217,10.7217,15000.0
2005-04-28 10:45:00,15.4,15.43,15.33,15.37,17200.0,10.7217,10.7426,10.673,10.7008,17200.0
2005-04-28 10:50:00,15.37,15.43,15.37,15.43,70000.0,10.7008,10.7426,10.7008,10.7426,70000.0
2005-04-28 10:55:00,15.4,15.43,15.38,15.4,11600.0,10.7217,10.7426,10.7078,10.7217,11600.0
2005-04-28 11:00:00,15.4,15.4,15.4,15.4,8400.0,10.7217,10.7217,10.7217,10.7217,8400.0
2005-04-28 11:05:00,15.4,15.42,15.4,15.4,14400.0,10.7217,10.7356,10.7217,10.7217,14400.0
2005-04-28 11:10:00,15.4,15.43,15.4,15.4,11000.0,10.7217,10.7426,10.7217,10.7217,11000.0
2005-04-28 11:15:00,15.39,15.43,15.39,15.4,24600.0,10.7147,10.7426,10.7147,10.7217,24600.0
2005-04-28 11:20:00,15.4,15.4,15.38,15.38,8200.0,10.7217,10.7217,10.7078,10.7078,8200.0
2005-04-28 11:25:00,15.38,15.39,15.38,15.38,16200.0,10.7078,10.7147,10.7078,10.7078,16200.0
2005-04-28 11:30:00,15.38,15.38,15.3,15.3,35600.0,10.7078,10.7078,10.6521,10.6521,35600.0
2005-04-28 11:35:00,15.29,15.3,15.28,15.29,8800.0,10.6451,10.6521,10.6381,10.6451,8800.0
2005-04-28 11:40:00,15.29,15.31,15.29,15.31,11400.0,10.6451,10.659,10.6451,10.659,11400.0
2005-04-28 11:45:00,15.31,15.32,15.31,15.32,6600.0,10.659,10.666,10.659,10.666,6600.0
2005-04-28 11:50:00,15.33,15.36,15.32,15.36,64800.0,10.673,10.6938,10.666,10.6938,64800.0
2005-04-28 11:55:00,15.35,15.35,15.32,15.33,42600.0,10.6869,10.6869,10.666,10.673,42600.0
2005-04-28 12:00:00,15.32,15.45,15.32,15.44,63600.0,10.666,10.7565,10.666,10.7495,63600.0
2005-04-28 12:05:00,15.45,15.48,15.44,15.44,12000.0,10.7565,10.7774,10.7495,10.7495,12000.0
2005-04-28 12:10:00,15.44,15.44,15.41,15.42,9600.0,10.7495,10.7495,10.7286,10.7356,9600.0
2005-04-28 12:15:00,15.41,15.42,15.38,15.42,18400.0,10.7286,10.7356,10.7078,10.7356,18400.0
2005-04-28 12:20:00,15.42,15.42,15.41,15.42,4800.0,10.7356,10.7356,10.7286,10.7356,4800.0
2005-04-28 12:25:00,15.42,15.42,15.41,15.41,9000.0,10.7356,10.7356,10.7286,10.7286,9000.0
2005-04-28 12:30:00,15.42,15.42,15.42,15.42,11600.0,10.7356,10.7356,10.7356,10.7356,11600.0
2005-04-28 12:35:00,15.42,15.42,15.4,15.42,5200.0,10.7356,10.7356,10.7217,10.7356,5200.0
2005-04-28 12:40:00,15.41,15.41,15.4,15.4,2200.0,10.7286,10.7286,10.7217,10.7217,2200.0
2005-04-28 12:45:00,15.4,15.4,15.38,15.38,4800.0,10.7217,10.7217,10.7078,10.7078,4800.0
2005-04-28 12:50:00,15.38,15.38,15.37,15.37,2000.0,10.7078,10.7078,10.7008,10.7008,2000.0
2005-04-28 12:55:00,15.37,15.37,15.36,15.37,2800.0,10.7008,10.7008,10.6938,10.7008,2800.0
2005-04-28 13:00:00,15.36,15.38,15.36,15.38,29800.0,10.6938,10.7078,10.6938,10.7078,29800.0
2005-04-28 13:05:00,15.38,15.42,15.38,15.38,20800.0,10.7078,10.7356,10.7078,10.7078,20800.0
2005-04-28 13:10:00,15.38,15.41,15.38,15.41,6600.0,10.7078,10.7286,10.7078,10.7286,6600.0
2005-04-28 13:15:00,15.4,15.42,15.4,15.4,13000.0,10.7217,10.7356,10.7217,10.7217,13000.0
2005-04-28 13:20:00,15.4,15.41,15.39,15.4,4000.0,10.7217,10.7286,10.7147,10.7217,4000.0
2005-04-28 13:25:00,15.4,15.4,15.38,15.39,7400.0,10.7217,10.7217,10.7078,10.7147,7400.0
2005-04-28 13:30:00,15.38,15.38,15.36,15.36,11000.0,10.7078,10.7078,10.6938,10.6938,11000.0
2005-04-28 13:35:00,15.36,15.38,15.36,15.37,7200.0,10.6938,10.7078,10.6938,10.7008,7200.0
2005-04-28 13:40:00,15.37,15.42,15.37,15.41,8800.0,10.7008,10.7356,10.7008,10.7286,8800.0
2005-04-28 13:45:00,15.41,15.41,15.4,15.4,8000.0,10.7286,10.7286,10.7217,10.7217,8000.0
2005-04-28 13:50:00,15.4,15.44,15.4,15.44,32000.0,10.7217,10.7495,10.7217,10.7495,32000.0
2005-04-28 13:55:00,15.44,15.49,15.42,15.45,14200.0,10.7495,10.7843,10.7356,10.7565,14200.0
2005-04-28 14:00:00,15.43,15.47,15.43,15.47,29600.0,10.7426,10.7704,10.7426,10.7704,29600.0
2005-04-28 14:05:00,15.48,15.53,15.47,15.53,37600.0,10.7774,10.8122,10.7704,10.8122,37600.0
2005-04-28 14:10:00,15.53,15.55,15.53,15.54,20800.0,10.8122,10.8261,10.8122,10.8192,20800.0
2005-04-28 14:15:00,15.55,15.62,15.55,15.6,27800.0,10.8261,10.8749,10.8261,10.8609,27800.0
2005-04-28 14:20:00,15.59,15.59,15.5,15.5,44400.0,10.854,10.854,10.7913,10.7913,44400.0
2005-04-28 14:25:00,15.5,15.5,15.43,15.43,30000.0,10.7913,10.7913,10.7426,10.7426,30000.0
2005-04-28 14:30:00,15.43,15.43,15.4,15.4,13800.0,10.7426,10.7426,10.7217,10.7217,13800.0
2005-04-28 14:35:00,15.41,15.42,15.4,15.41,17000.0,10.7286,10.7356,10.7217,10.7286,17000.0
2005-04-28 14:40:00,15.4,15.41,15.39,15.39,16000.0,10.7217,10.7286,10.7147,10.7147,16000.0
2005-04-28 14:45:00,15.39,15.4,15.38,15.38,26800.0,10.7147,10.7217,10.7078,10.7078,26800.0
2005-04-28 14:50:00,15.38,15.38,15.38,15.38,17400.0,10.7078,10.7078,10.7078,10.7078,17400.0
2005-04-28 14:55:00,15.38,15.38,15.37,15.38,15600.0,10.7078,10.7078,10.7008,10.7078,15600.0
2005-04-28 15:00:00,15.38,15.39,15.37,15.38,31400.0,10.7078,10.7147,10.7008,10.7078,31400.0
2005-04-28 15:05:00,15.38,15.38,15.35,15.35,11000.0,10.7078,10.7078,10.6869,10.6869,11000.0
2005-04-28 15:10:00,15.35,15.36,15.35,15.36,31800.0,10.6869,10.6938,10.6869,10.6938,31800.0
2005-04-28 15:15:00,15.35,15.37,15.35,15.36,18200.0,10.6869,10.7008,10.6869,10.6938,18200.0
2005-04-28 15:20:00,15.36,15.38,15.35,15.37,23400.0,10.6938,10.7078,10.6869,10.7008,23400.0
2005-04-28 15:25:00,15.37,15.39,15.37,15.37,18000.0,10.7008,10.7147,10.7008,10.7008,18000.0
2005-04-28 15:30:00,15.36,15.4,15.36,15.38,19400.0,10.6938,10.7217,10.6938,10.7078,19400.0
2005-04-28 15:35:00,15.38,15.4,15.37,15.39,45000.0,10.7078,10.7217,10.7008,10.7147,45000.0
2005-04-28 15:40:00,15.38,15.4,15.37,15.37,55200.0,10.7078,10.7217,10.7008,10.7008,55200.0
2005-04-28 15:45:00,15.38,15.38,15.37,15.38,51400.0,10.7078,10.7078,10.7008,10.7078,51400.0
2005-04-28 15:50:00,15.38,15.38,15.37,15.37,47400.0,10.7078,10.7078,10.7008,10.7008,47400.0
2005-04-28 15:55:00,15.37,15.38,15.33,15.33,78800.0,10.7008,10.7078,10.673,10.673,78800.0
2005-04-29 09:30:00,15.38,15.43,15.38,15.4,10800.0,10.7078,10.7426,10.7078,10.7217,10800.0
2005-04-29 09:35:00,15.4,15.43,15.4,15.4,12400.0,10.7217,10.7426,10.7217,10.7217,12400.0
2005-04-29 09:40:00,15.4,15.4,15.35,15.36,9400.0,10.7217,10.7217,10.6869,10.6938,9400.0
2005-04-29 09:45:00,15.36,15.43,15.35,15.35,15200.0,10.6938,10.7426,10.6869,10.6869,15200.0
2005-04-29 09:50:00,15.31,15.31,15.27,15.27,16600.0,10.659,10.659,10.6312,10.6312,16600.0
2005-04-29 09:55:00,15.25,15.25,15.09,15.1,31200.0,10.6173,10.6173,10.5059,10.5128,31200.0
2005-04-29 10:00:00,15.1,15.13,15.06,15.06,12200.0,10.5128,10.5337,10.485,10.485,12200.0
2005-04-29 10:05:00,15.06,15.06,14.94,14.95,45800.0,10.485,10.485,10.4014,10.4084,45800.0
2005-04-29 10:10:00,14.95,15.03,14.88,14.88,98000.0,10.4084,10.4641,10.3597,10.3597,98000.0
2005-04-29 10:15:00,14.88,14.97,14.88,14.96,53200.0,10.3597,10.4223,10.3597,10.4154,53200.0
2005-04-29 10:20:00,14.95,14.96,14.95,14.95,47200.0,10.4084,10.4154,10.4084,10.4084,47200.0
2005-04-29 10:25:00,14.94,14.94,14.93,14.94,17600.0,10.4014,10.4014,10.3945,10.4014,17600.0
2005-04-29 10:30:00,14.94,14.96,14.94,14.95,18000.0,10.4014,10.4154,10.4014,10.4084,18000.0
2005-04-29 10:35:00,14.96,15.01,14.96,15.01,27000.0,10.4154,10.4502,10.4154,10.4502,27000.0
2005-04-29 10:40:00,15.0,15.03,15.0,15.03,29000.0,10.4432,10.4641,10.4432,10.4641,29000.0
2005-04-29 10:45:00,15.03,15.03,15.01,15.01,40400.0,10.4641,10.4641,10.4502,10.4502,40400.0
2005-04-29 10:50:00,15.0,15.04,15.0,15.04,20200.0,10.4432,10.4711,10.4432,10.4711,20200.0
2005-04-29 10:55:00,15.05,15.05,15.04,15.04,16600.0,10.478,10.478,10.4711,10.4711,16600.0
2005-04-29 11:00:00,15.04,15.04,14.99,14.99,17200.0,10.4711,10.4711,10.4362,10.4362,17200.0
2005-04-29 11:05:00,14.98,14.98,14.95,14.97,59200.0,10.4293,10.4293,10.4084,10.4223,59200.0
2005-04-29 11:10:00,14.97,14.99,14.97,14.99,21400.0,10.4223,10.4362,10.4223,10.4362,21400.0
2005-04-29 11:15:00,14.99,14.99,14.98,14.99,21000.0,10.4362,10.4362,10.4293,10.4362,21000.0
2005-04-29 11:20:00,14.99,14.99,14.95,14.95,22600.0,10.4362,10.4362,10.4084,10.4084,22600.0
2005-04-29 11:25:00,14.94,14.94,14.93,14.93,5000.0,10.4014,10.4014,10.3945,10.3945,5000.0
2005-04-29 11:30:00,14.93,14.93,14.88,14.88,20400.0,10.3945,10.3945,10.3597,10.3597,20400.0
2005-04-29 11:35:00,14.89,14.92,14.89,14.92,21200.0,10.3666,10.3875,10.3666,10.3875,21200.0
2005-04-29 11:40:00,14.9,14.91,14.88,14.88,43000.0,10.3736,10.3805,10.3597,10.3597,43000.0
2005-04-29 11:45:00,14.88,14.88,14.85,14.86,25000.0,10.3597,10.3597,10.3388,10.3457,25000.0
2005-04-29 11:50:00,14.86,14.94,14.85,14.9,22200.0,10.3457,10.4014,10.3388,10.3736,22200.0
2005-04-29 11:55:00,14.9,14.93,14.9,14.92,11200.0,10.3736,10.3945,10.3736,10.3875,11200.0
2005-04-29 12:00:00,14.93,14.99,14.93,14.97,64200.0,10.3945,10.4362,10.3945,10.4223,64200.0
2005-04-29 12:05:00,14.97,14.97,14.97,14.97,12600.0,10.4223,10.4223,10.4223,10.4223,12600.0
2005-04-29 12:10:00,14.97,14.97,14.97,14.97,10200.0,10.4223,10.4223,10.4223,10.4223,10200.0
2005-04-29 12:15:00,14.97,14.97,14.95,14.95,7400.0,10.4223,10.4223,10.4084,10.4084,7400.0
2005-04-29 12:20:00,14.95,15.0,14.95,15.0,15400.0,10.4084,10.4432,10.4084,10.4432,15400.0
2005-04-29 12:25:00,15.0,15.0,14.99,15.0,2000.0,10.4432,10.4432,10.4362,10.4432,2000.0
2005-04-29 12:30:00,14.99,15.04,14.95,15.04,10200.0,10.4362,10.4711,10.4084,10.4711,10200.0
2005-04-29 12:35:00,15.04,15.08,15.02,15.08,6200.0,10.4711,10.4989,10.4571,10.4989,6200.0
2005-04-29 12:40:00,15.1,15.1,15.06,15.06,3400.0,10.5128,10.5128,10.485,10.485,3400.0
2005-04-29 12:45:00,15.06,15.06,15.02,15.02,5000.0,10.485,10.485,10.4571,10.4571,5000.0
2005-04-29 12:50:00,15.02,15.03,15.01,15.01,6800.0,10.4571,10.4641,10.4502,10.4502,6800.0
2005-04-29 12:55:00,15.03,15.06,15.03,15.06,8600.0,10.4641,10.485,10.4641,10.485,8600.0
2005-04-29 13:00:00,15.06,15.07,15.06,15.07,8000.0,10.485,10.4919,10.485,10.4919,8000.0
2005-04-29 13:05:00,15.07,15.14,15.07,15.14,9000.0,10.4919,10.5407,10.4919,10.5407,9000.0
2005-04-29 13:10:00,15.13,15.18,15.13,15.18,11400.0,10.5337,10.5685,10.5337,10.5685,11400.0
2005-04-29 13:15:00,15.18,15.19,15.17,15.19,17800.0,10.5685,10.5755,10.5616,10.5755,17800.0
2005-04-29 13:20:00,15.19,15.19,15.18,15.18,6000.0,10.5755,10.5755,10.5685,10.5685,6000.0
2005-04-29 13:25:00,15.18,15.18,15.13,15.13,24800.0,10.5685,10.5685,10.5337,10.5337,24800.0
2005-04-29 13:30:00,15.13,15.13,15.12,15.13,21400.0,10.5337,10.5337,10.5267,10.5337,21400.0
2005-04-29 13:35:00,15.12,15.12,15.05,15.05,14000.0,10.5267,10.5267,10.478,10.478,14000.0
2005-04-29 13:40:00,15.05,15.05,14.99,14.99,9000.0,10.478,10.478,10.4362,10.4362,9000.0
2005-04-29 13:45:00,14.99,15.05,14.99,15.05,8600.0,10.4362,10.478,10.4362,10.478,8600.0
2005-04-29 13:50:00,15.05,15.09,15.05,15.08,7400.0,10.478,10.5059,10.478,10.4989,7400.0
2005-04-29 13:55:00,15.08,15.08,15.0,15.0,12200.0,10.4989,10.4989,10.4432,10.4432,12200.0
2005-04-29 14:00:00,15.0,15.06,14.99,15.06,15200.0,10.4432,10.485,10.4362,10.485,15200.0
2005-04-29 14:05:00,15.06,15.06,15.02,15.02,5400.0,10.485,10.485,10.4571,10.4571,5400.0
2005-04-29 14:10:00,15.02,15.02,15.01,15.02,13200.0,10.4571,10.4571,10.4502,10.4571,13200.0
2005-04-29 14:15:00,15.02,15.05,14.99,14.99,13600.0,10.4571,10.478,10.4362,10.4362,13600.0
2005-04-29 14:20:00,14.99,15.06,14.98,15.06,18200.0,10.4362,10.485,10.4293,10.485,18200.0
2005-04-29 14:25:00,15.06,15.08,15.06,15.08,9200.0,10.485,10.4989,10.485,10.4989,9200.0
2005-04-29 14:30:00,15.08,15.11,15.08,15.1,24400.0,10.4989,10.5198,10.4989,10.5128,24400.0
2005-04-29 14:35:00,15.1,15.1,15.07,15.09,17600.0,10.5128,10.5128,10.4919,10.5059,17600.0
2005-04-29 14:40:00,15.08,15.08,15.06,15.08,16200.0,10.4989,10.4989,10.485,10.4989,16200.0
2005-04-29 14:45:00,15.08,15.09,15.06,15.08,17200.0,10.4989,10.5059,10.485,10.4989,17200.0
2005-04-29 14:50:00,15.07,15.11,15.03,15.05,34600.0,10.4919,10.5198,10.4641,10.478,34600.0
2005-04-29 14:55:00,15.05,15.08,15.04,15.04,8800.0,10.478,10.4989,10.4711,10.4711,8800.0
2005-04-29 15:00:00,15.04,15.05,15.01,15.01,19800.0,10.4711,10.478,10.4502,10.4502,19800.0
2005-04-29 15:05:00,15.01,15.06,15.01,15.06,14600.0,10.4502,10.485,10.4502,10.485,14600.0
2005-04-29 15:10:00,15.06,15.08,15.03,15.03,18200.0,10.485,10.4989,10.4641,10.4641,18200.0
2005-04-29 15:15:00,15.02,15.08,15.02,15.06,15000.0,10.4571,10.4989,10.4571,10.485,15000.0
2005-04-29 15:20:00,15.06,15.09,15.03,15.06,17200.0,10.485,10.5059,10.4641,10.485,17200.0
2005-04-29 15:25:00,15.06,15.09,15.05,15.09,18400.0,10.485,10.5059,10.478,10.5059,18400.0
2005-04-29 15:30:00,15.09,15.09,15.06,15.06,20800.0,10.5059,10.5059,10.485,10.485,20800.0
2005-04-29 15:35:00,15.06,15.13,15.06,15.12,14000.0,10.485,10.5337,10.485,10.5267,14000.0
2005-04-29 15:40:00,15.11,15.2,15.11,15.18,21400.0,10.5198,10.5824,10.5198,10.5685,21400.0
2005-04-29 15:45:00,15.19,15.27,15.19,15.26,46400.0,10.5755,10.6312,10.5755,10.6242,46400.0
2005-04-29 15:50:00,15.3,15.35,15.29,15.35,74000.0,10.6521,10.6869,10.6451,10.6869,74000.0
2005-04-29 15:55:00,15.38,15.38,15.38,15.38,104000.0,10.7078,10.7078,10.7078,10.7078,104000.0
2005-05-02 09:30:00,15.51,15.58,15.35,15.35,24600.0,10.7983,10.847,10.6869,10.6869,24600.0
2005-05-02 09:35:00,15.35,15.46,15.35,15.46,8000.0,10.6869,10.7635,10.6869,10.7635,8000.0
2005-05-02 09:40:00,15.45,15.49,15.44,15.49,5000.0,10.7565,10.7843,10.7495,10.7843,5000.0
2005-05-02 09:45:00,15.49,15.51,15.49,15.5,7600.0,10.7843,10.7983,10.7843,10.7913,7600.0
2005-05-02 09:50:00,15.49,15.49,15.48,15.49,5800.0,10.7843,10.7843,10.7774,10.7843,5800.0
2005-05-02 09:55:00,15.49,15.49,15.42,15.45,6800.0,10.7843,10.7843,10.7356,10.7565,6800.0
2005-05-02 10:00:00,15.48,15.51,15.48,15.48,11200.0,10.7774,10.7983,10.7774,10.7774,11200.0
2005-05-02 10:05:00,15.47,15.51,15.46,15.5,24200.0,10.7704,10.7983,10.7635,10.7913,24200.0
2005-05-02 10:10:00,15.49,15.52,15.49,15.52,35400.0,10.7843,10.8052,10.7843,10.8052,35400.0
2005-05-02 10:15:00,15.52,15.52,15.43,15.46,33400.0,10.8052,10.8052,10.7426,10.7635,33400.0
2005-05-02 10:20:00,15.47,15.47,15.43,15.45,21600.0,10.7704,10.7704,10.7426,10.7565,21600.0
2005-05-02 10:25:00,15.45,15.45,15.37,15.43,18400.0,10.7565,10.7565,10.7008,10.7426,18400.0
2005-05-02 10:30:00,15.43,15.43,15.32,15.33,23400.0,10.7426,10.7426,10.666,10.673,23400.0
2005-05-02 10:35:00,15.33,15.36,15.33,15.36,12600.0,10.673,10.6938,10.673,10.6938,12600.0
2005-05-02 10:40:00,15.36,15.42,15.36,15.41,10000.0,10.6938,10.7356,10.6938,10.7286,10000.0
2005-05-02 10:45:00,15.41,15.44,15.38,15.38,19600.0,10.7286,10.7495,10.7078,10.7078,19600.0
2005-05-02 10:50:00,15.39,15.4,15.3,15.37,18600.0,10.7147,10.7217,10.6521,10.7008,18600.0
2005-05-02 10:55:00,15.38,15.38,15.34,15.36,8400.0,10.7078,10.7078,10.6799,10.6938,8400.0
2005-05-02 11:00:00,15.36,15.36,15.3,15.35,17600.0,10.6938,10.6938,10.6521,10.6869,17600.0
2005-05-02 11:05:00,15.35,15.37,15.27,15.27,16800.0,10.6869,10.7008,10.6312,10.6312,16800.0
2005-05-02 11:10:00,15.32,15.33,15.29,15.31,14000.0,10.666,10.673,10.6451,10.659,14000.0
2005-05-02 11:15:00,15.31,15.31,15.22,15.24,11800.0,10.659,10.659,10.5964,10.6103,11800.0
2005-05-02 11:20:00,15.24,15.28,15.24,15.27,18400.0,10.6103,10.6381,10.6103,10.6312,18400.0
2005-05-02 11:25:00,15.28,15.3,15.28,15.28,11600.0,10.6381,10.6521,10.6381,10.6381,11600.0
2005-05-02 11:30:00,15.28,15.28,15.25,15.26,13600.0,10.6381,10.6381,10.6173,10.6242,13600.0
2005-05-02 11:35:00,15.26,15.26,15.24,15.25,8600.0,10.6242,10.6242,10.6103,10.6173,8600.0
2005-05-02 11:40:00,15.25,15.3,15.24,15.28,23200.0,10.6173,10.6521,10.6103,10.6381,23200.0
2005-05-02 11:45:00,15.29,15.3,15.29,15.3,15000.0,10.6451,10.6521,10.6451,10.6521,15000.0
2005-05-02 11:50:00,15.3,15.3,15.24,15.26,20000.0,10.6521,10.6521,10.6103,10.6242,20000.0
2005-05-02 11:55:00,15.27,15.28,15.26,15.27,15200.0,10.6312,10.6381,10.6242,10.6312,15200.0
2005-05-02 12:00:00,15.27,15.27,15.2,15.22,12200.0,10.6312,10.6312,10.5824,10.5964,12200.0
2005-05-02 12:05:00,15.21,15.27,15.21,15.24,16400.0,10.5894,10.6312,10.5894,10.6103,16400.0
2005-05-02 12:10:00,15.24,15.27,15.24,15.26,8800.0,10.6103,10.6312,10.6103,10.6242,8800.0
2005-05-02 12:15:00,15.26,15.32,15.26,15.32,39800.0,10.6242,10.666,10.6242,10.666,39800.0
2005-05-02 12:20:00,15.32,15.36,15.31,15.33,19000.0,10.666,10.6938,10.659,10.673,19000.0
2005-05-02 12:25:00,15.35,15.42,15.35,15.42,9600.0,10.6869,10.7356,10.6869,10.7356,9600.0
2005-05-02 12:30:00,15.4,15.42,15.38,15.42,11400.0,10.7217,10.7356,10.7078,10.7356,11400.0
2005-05-02 12:35:00,15.42,15.44,15.42,15.43,8600.0,10.7356,10.7495,10.7356,10.7426,8600.0
2005-05-02 12:40:00,15.42,15.42,15.38,15.39,13600.0,10.7356,10.7356,10.7078,10.7147,13600.0
2005-05-02 12:45:00,15.4,15.4,15.35,15.35,12200.0,10.7217,10.7217,10.6869,10.6869,12200.0
2005-05-02 12:50:00,15.36,15.37,15.34,15.37,9000.0,10.6938,10.7008,10.6799,10.7008,9000.0
2005-05-02 12:55:00,15.35,15.41,15.35,15.4,11200.0,10.6869,10.7286,10.6869,10.7217,11200.0
2005-05-02 13:00:00,15.39,15.4,15.39,15.4,7200.0,10.7147,10.7217,10.7147,10.7217,7200.0
2005-05-02 13:05:00,15.4,15.4,15.37,15.4,10400.0,10.7217,10.7217,10.7008,10.7217,10400.0
2005-05-02 13:10:00,15.39,15.39,15.36,15.36,10800.0,10.7147,10.7147,10.6938,10.6938,10800.0
2005-05-02 13:15:00,15.37,15.37,15.32,15.33,11000.0,10.7008,10.7008,10.666,10.673,11000.0
2005-05-02 13:20:00,15.33,15.34,15.31,15.34,9800.0,10.673,10.6799,10.659,10.6799,9800.0
2005-05-02 13:25:00,15.34,15.34,15.33,15.33,7800.0,10.6799,10.6799,10.673,10.673,7800.0
2005-05-02 13:30:00,15.33,15.33,15.27,15.27,79200.0,10.673,10.673,10.6312,10.6312,79200.0
2005-05-02 13:35:00,15.26,15.26,15.2,15.21,14800.0,10.6242,10.6242,10.5824,10.5894,14800.0
2005-05-02 13:40:00,15.21,15.22,15.2,15.21,12000.0,10.5894,10.5964,10.5824,10.5894,12000.0
2005-05-02 13:45:00,15.21,15.22,15.19,15.19,18600.0,10.5894,10.5964,10.5755,10.5755,18600.0
2005-05-02 13:50:00,15.22,15.26,15.22,15.26,2800.0,10.5964,10.6242,10.5964,10.6242,2800.0
2005-05-02 13:55:00,15.26,15.26,15.22,15.26,7400.0,10.6242,10.6242,10.5964,10.6242,7400.0
2005-05-02 14:00:00,15.27,15.27,15.17,15.22,25600.0,10.6312,10.6312,10.5616,10.5964,25600.0
2005-05-02 14:05:00,15.21,15.22,15.2,15.22,10600.0,10.5894,10.5964,10.5824,10.5964,10600.0
2005-05-02 14:10:00,15.24,15.27,15.24,15.25,14200.0,10.6103,10.6312,10.6103,10.6173,14200.0
2005-05-02 14:15:00,15.26,15.27,15.25,15.27,17600.0,10.6242,10.6312,10.6173,10.6312,17600.0
2005-05-02 14:20:00,15.28,15.3,15.28,15.29,10000.0,10.6381,10.6521,10.6381,10.6451,10000.0
2005-05-02 14:25:00,15.29,15.33,15.28,15.29,19000.0,10.6451,10.673,10.6381,10.6451,19000.0
2005-05-02 14:30:00,15.3,15.3,15.29,15.29,23000.0,10.6521,10.6521,10.6451,10.6451,23000.0
2005-05-02 14:35:00,15.29,15.3,15.28,15.3,10800.0,10.6451,10.6521,10.6381,10.6521,10800.0
2005-05-02 14:40:00,15.3,15.3,15.29,15.3,5200.0,10.6521,10.6521,10.6451,10.6521,5200.0
2005-05-02 14:45:00,15.3,15.37,15.28,15.3,21600.0,10.6521,10.7008,10.6381,10.6521,21600.0
2005-05-02 14:50:00,15.29,15.29,15.28,15.28,13200.0,10.6451,10.6451,10.6381,10.6381,13200.0
2005-05-02 14:55:00,15.28,15.28,15.24,15.28,20800.0,10.6381,10.6381,10.6103,10.6381,20800.0
2005-05-02 15:00:00,15.28,15.28,15.22,15.22,18800.0,10.6381,10.6381,10.5964,10.5964,18800.0
2005-05-02 15:05:00,15.22,15.25,15.22,15.25,6800.0,10.5964,10.6173,10.5964,10.6173,6800.0
2005-05-02 15:10:00,15.24,15.25,15.21,15.25,14200.0,10.6103,10.6173,10.5894,10.6173,14200.0
2005-05-02 15:15:00,15.26,15.26,15.25,15.25,10800.0,10.6242,10.6242,10.6173,10.6173,10800.0
2005-05-02 15:20:00,15.24,15.25,15.2,15.22,22200.0,10.6103,10.6173,10.5824,10.5964,22200.0
2005-05-02 15:25:00,15.23,15.24,15.21,15.24,14600.0,10.6033,10.6103,10.5894,10.6103,14600.0
2005-05-02 15:30:00,15.25,15.26,15.21,15.25,21400.0,10.6173,10.6242,10.5894,10.6173,21400.0
2005-05-02 15:35:00,15.24,15.26,15.23,15.26,12000.0,10.6103,10.6242,10.6033,10.6242,12000.0
2005-05-02 15:40:00,15.26,15.29,15.25,15.29,19600.0,10.6242,10.6451,10.6173,10.6451,19600.0
2005-05-02 15:45:00,15.28,15.29,15.26,15.28,37000.0,10.6381,10.6451,10.6242,10.6381,37000.0
2005-05-02 15:50:00,15.28,15.29,15.24,15.24,31600.0,10.6381,10.6451,10.6103,10.6103,31600.0
2005-05-02 15:55:00,15.24,15.25,15.24,15.24,26600.0,10.6103,10.6173,10.6103,10.6103,26600.0
2005-05-03 09:30:00,15.15,15.15,15.15,15.15,22000.0,10.5476,10.5476,10.5476,10.5476,22000.0
2005-05-03 09:35:00,15.2,15.22,15.18,15.2,21400.0,10.5824,10.5964,10.5685,10.5824,21400.0
2005-05-03 09:40:00,15.21,15.28,15.21,15.26,12400.0,10.5894,10.6381,10.5894,10.6242,12400.0
2005-05-03 09:45:00,15.27,15.27,15.25,15.26,30200.0,10.6312,10.6312,10.6173,10.6242,30200.0
2005-05-03 09:50:00,15.26,15.32,15.25,15.32,40400.0,10.6242,10.666,10.6173,10.666,40400.0
2005-05-03 09:55:00,15.31,15.33,15.31,15.32,40600.0,10.659,10.673,10.659,10.666,40600.0
2005-05-03 10:00:00,15.31,15.35,15.25,15.33,94600.0,10.659,10.6869,10.6173,10.673,94600.0
2005-05-03 10:05:00,15.33,15.33,15.3,15.31,17000.0,10.673,10.673,10.6521,10.659,17000.0
2005-05-03 10:10:00,15.31,15.34,15.31,15.33,53800.0,10.659,10.6799,10.659,10.673,53800.0
2005-05-03 10:15:00,15.33,15.33,15.3,15.3,9800.0,10.673,10.673,10.6521,10.6521,9800.0
2005-05-03 10:20:00,15.3,15.31,15.28,15.28,10600.0,10.6521,10.659,10.6381,10.6381,10600.0
2005-05-03 10:25:00,15.28,15.28,15.25,15.26,8000.0,10.6381,10.6381,10.6173,10.6242,8000.0
2005-05-03 10:30:00,15.26,15.27,15.24,15.27,28600.0,10.6242,10.6312,10.6103,10.6312,28600.0
2005-05-03 10:35:00,15.27,15.28,15.24,15.26,8800.0,10.6312,10.6381,10.6103,10.6242,8800.0
2005-05-03 10:40:00,15.26,15.28,15.26,15.28,17200.0,10.6242,10.6381,10.6242,10.6381,17200.0
2005-05-03 10:45:00,15.28,15.28,15.24,15.24,7600.0,10.6381,10.6381,10.6103,10.6103,7600.0
2005-05-03 10:50:00,15.24,15.27,15.22,15.26,17200.0,10.6103,10.6312,10.5964,10.6242,17200.0
2005-05-03 10:55:00,15.26,15.26,15.25,15.25,17800.0,10.6242,10.6242,10.6173,10.6173,17800.0
2005-05-03 11:00:00,15.25,15.25,15.25,15.25,8400.0,10.6173,10.6173,10.6173,10.6173,8400.0
2005-05-03 11:05:00,15.25,15.26,15.24,15.24,5400.0,10.6173,10.6242,10.6103,10.6103,5400.0
2005-05-03 11:10:00,15.23,15.24,15.22,15.24,7000.0,10.6033,10.6103,10.5964,10.6103,7000.0
2005-05-03 11:15:00,15.24,15.26,15.24,15.26,8400.0,10.6103,10.6242,10.6103,10.6242,8400.0
2005-05-03 11:20:00,15.25,15.27,15.25,15.26,12600.0,10.6173,10.6312,10.6173,10.6242,12600.0
2005-05-03 11:25:00,15.26,15.26,15.25,15.25,3400.0,10.6242,10.6242,10.6173,10.6173,3400.0
2005-05-03 11:30:00,15.26,15.3,15.25,15.28,63400.0,10.6242,10.6521,10.6173,10.6381,63400.0
2005-05-03 11:35:00,15.28,15.29,15.28,15.29,6200.0,10.6381,10.6451,10.6381,10.6451,6200.0
2005-05-03 11:40:00,15.28,15.28,15.25,15.25,7400.0,10.6381,10.6381,10.6173,10.6173,7400.0
2005-05-03 11:45:00,15.24,15.24,15.23,15.23,4200.0,10.6103,10.6103,10.6033,10.6033,4200.0
2005-05-03 11:50:00,15.23,15.23,15.21,15.21,10400.0,10.6033,10.6033,10.5894,10.5894,10400.0
2005-05-03 11:55:00,15.2,15.2,15.17,15.2,4600.0,10.5824,10.5824,10.5616,10.5824,4600.0
2005-05-03 12:00:00,15.2,15.2,15.18,15.19,6200.0,10.5824,10.5824,10.5685,10.5755,6200.0
2005-05-03 12:05:00,15.19,15.2,15.19,15.19,6200.0,10.5755,10.5824,10.5755,10.5755,6200.0
2005-05-03 12:10:00,15.19,15.2,15.18,15.18,12000.0,10.5755,10.5824,10.5685,10.5685,12000.0
2005-05-03 12:15:00,15.18,15.18,15.17,15.17,11600.0,10.5685,10.5685,10.5616,10.5616,11600.0
2005-05-03 12:20:00,15.17,15.17,15.17,15.17,6200.0,10.5616,10.5616,10.5616,10.5616,6200.0
2005-05-03 12:25:00,15.16,15.17,15.15,15.16,60600.0,10.5546,10.5616,10.5476,10.5546,60600.0
2005-05-03 12:30:00,15.16,15.17,15.15,15.17,9600.0,10.5546,10.5616,10.5476,10.5616,9600.0
2005-05-03 12:35:00,15.16,15.16,15.15,15.15,4400.0,10.5546,10.5546,10.5476,10.5476,4400.0
2005-05-03 12:40:00,15.15,15.16,15.15,15.16,6000.0,10.5476,10.5546,10.5476,10.5546,6000.0
2005-05-03 12:45:00,15.17,15.17,15.16,15.16,1600.0,10.5616,10.5616,10.5546,10.5546,1600.0
2005-05-03 12:50:00,15.16,15.18,15.15,15.18,44000.0,10.5546,10.5685,10.5476,10.5685,44000.0
2005-05-03 12:55:00,15.19,15.19,15.18,15.19,8600.0,10.5755,10.5755,10.5685,10.5755,8600.0
2005-05-03 13:00:00,15.19,15.21,15.19,15.21,5000.0,10.5755,10.5894,10.5755,10.5894,5000.0
2005-05-03 13:05:00,15.21,15.23,15.18,15.19,21600.0,10.5894,10.6033,10.5685,10.5755,21600.0
2005-05-03 13:10:00,15.19,15.22,15.19,15.21,16800.0,10.5755,10.5964,10.5755,10.5894,16800.0
2005-05-03 13:15:00,15.22,15.24,15.22,15.24,6800.0,10.5964,10.6103,10.5964,10.6103,6800.0
2005-05-03 13:20:00,15.24,15.26,15.24,15.24,19600.0,10.6103,10.6242,10.6103,10.6103,19600.0
2005-05-03 13:25:00,15.24,15.24,15.18,15.21,29600.0,10.6103,10.6103,10.5685,10.5894,29600.0
2005-05-03 13:30:00,15.22,15.22,15.2,15.21,18200.0,10.5964,10.5964,10.5824,10.5894,18200.0
2005-05-03 13:35:00,15.21,15.24,15.2,15.24,9200.0,10.5894,10.6103,10.5824,10.6103,9200.0
2005-05-03 13:40:00,15.24,15.24,15.21,15.22,18000.0,10.6103,10.6103,10.5894,10.5964,18000.0
2005-05-03 13:45:00,15.22,15.26,15.22,15.26,11000.0,10.5964,10.6242,10.5964,10.6242,11000.0
2005-05-03 13:50:00,15.26,15.27,15.21,15.24,31600.0,10.6242,10.6312,10.5894,10.6103,31600.0
2005-05-03 13:55:00,15.24,15.26,15.24,15.26,24400.0,10.6103,10.6242,10.6103,10.6242,24400.0
2005-05-03 14:00:00,15.26,15.3,15.26,15.3,9800.0,10.6242,10.6521,10.6242,10.6521,9800.0
2005-05-03 14:05:00,15.3,15.34,15.3,15.33,23200.0,10.6521,10.6799,10.6521,10.673,23200.0
2005-05-03 14:10:00,15.33,15.34,15.3,15.32,12600.0,10.673,10.6799,10.6521,10.666,12600.0
2005-05-03 14:15:00,15.3,15.31,15.26,15.29,39000.0,10.6521,10.659,10.6242,10.6451,39000.0
2005-05-03 14:20:00,15.29,15.3,15.25,15.29,36800.0,10.6451,10.6521,10.6173,10.6451,36800.0
2005-05-03 14:25:00,15.29,15.3,15.26,15.29,27400.0,10.6451,10.6521,10.6242,10.6451,27400.0
2005-05-03 14:30:00,15.29,15.34,15.26,15.34,30600.0,10.6451,10.6799,10.6242,10.6799,30600.0
2005-05-03 14:35:00,15.34,15.37,15.33,15.37,18400.0,10.6799,10.7008,10.673,10.7008,18400.0
2005-05-03 14:40:00,15.38,15.38,15.31,15.31,50600.0,10.7078,10.7078,10.659,10.659,50600.0
2005-05-03 14:45:00,15.32,15.35,15.3,15.34,19000.0,10.666,10.6869,10.6521,10.6799,19000.0
2005-05-03 14:50:00,15.34,15.35,15.33,15.35,20200.0,10.6799,10.6869,10.673,10.6869,20200.0
2005-05-03 14:55:00,15.35,15.36,15.31,15.31,38200.0,10.6869,10.6938,10.659,10.659,38200.0
2005-05-03 15:00:00,15.31,15.32,15.25,15.26,25600.0,10.659,10.666,10.6173,10.6242,25600.0
2005-05-03 15:05:00,15.26,15.28,15.25,15.25,25600.0,10.6242,10.6381,10.6173,10.6173,25600.0
2005-05-03 15:10:00,15.26,15.29,15.26,15.28,26600.0,10.6242,10.6451,10.6242,10.6381,26600.0
2005-05-03 15:15:00,15.28,15.34,15.28,15.33,22400.0,10.6381,10.6799,10.6381,10.673,22400.0
2005-05-03 15:20:00,15.33,15.34,15.25,15.29,42400.0,10.673,10.6799,10.6173,10.6451,42400.0
2005-05-03 15:25:00,15.29,15.31,15.29,15.31,9800.0,10.6451,10.659,10.6451,10.659,9800.0
2005-05-03 15:30:00,15.31,15.32,15.3,15.31,28800.0,10.659,10.666,10.6521,10.659,28800.0
2005-05-03 15:35:00,15.3,15.36,15.3,15.35,26600.0,10.6521,10.6938,10.6521,10.6869,26600.0
2005-05-03 15:40:00,15.35,15.47,15.35,15.47,67200.0,10.6869,10.7704,10.6869,10.7704,67200.0
2005-05-03 15:45:00,15.47,15.47,15.41,15.42,52200.0,10.7704,10.7704,10.7286,10.7356,52200.0
2005-05-03 15:50:00,15.41,15.47,15.36,15.47,45600.0,10.7286,10.7704,10.6938,10.7704,45600.0
2005-05-03 15:55:00,15.48,15.49,15.38,15.43,103000.0,10.7774,10.7843,10.7078,10.7426,103000.0
2005-05-04 09:30:00,15.4,15.4,15.4,15.4,11800.0,10.7217,10.7217,10.7217,10.7217,11800.0
2005-05-04 09:35:00,15.4,15.42,15.4,15.41,4800.0,10.7217,10.7356,10.7217,10.7286,4800.0
2005-05-04 09:40:00,15.44,15.44,15.4,15.4,35200.0,10.7495,10.7495,10.7217,10.7217,35200.0
2005-05-04 09:45:00,15.4,15.47,15.4,15.44,17400.0,10.7217,10.7704,10.7217,10.7495,17400.0
2005-05-04 09:50:00,15.43,15.43,15.41,15.43,16200.0,10.7426,10.7426,10.7286,10.7426,16200.0
2005-05-04 09:55:00,15.43,15.48,15.43,15.47,25600.0,10.7426,10.7774,10.7426,10.7704,25600.0
2005-05-04 10:00:00,15.46,15.46,15.44,15.44,82200.0,10.7635,10.7635,10.7495,10.7495,82200.0
2005-05-04 10:05:00,15.43,15.48,15.4,15.46,24800.0,10.7426,10.7774,10.7217,10.7635,24800.0
2005-05-04 10:10:00,15.46,15.53,15.46,15.51,19200.0,10.7635,10.8122,10.7635,10.7983,19200.0
2005-05-04 10:15:00,15.5,15.54,15.49,15.53,17200.0,10.7913,10.8192,10.7843,10.8122,17200.0
2005-05-04 10:20:00,15.54,15.58,15.54,15.58,13400.0,10.8192,10.847,10.8192,10.847,13400.0
2005-05-04 10:25:00,15.58,15.63,15.58,15.63,18200.0,10.847,10.8818,10.847,10.8818,18200.0
2005-05-04 10:30:00,15.63,15.71,15.63,15.71,47400.0,10.8818,10.9375,10.8818,10.9375,47400.0
2005-05-04 10:35:00,15.71,15.79,15.71,15.77,29000.0,10.9375,10.9932,10.9375,10.9793,29000.0
2005-05-04 10:40:00,15.77,15.78,15.71,15.71,21000.0,10.9793,10.9862,10.9375,10.9375,21000.0
2005-05-04 10:45:00,15.72,15.73,15.71,15.71,10800.0,10.9445,10.9514,10.9375,10.9375,10800.0
2005-05-04 10:50:00,15.71,15.72,15.69,15.69,14800.0,10.9375,10.9445,10.9236,10.9236,14800.0
2005-05-04 10:55:00,15.68,15.69,15.66,15.69,11600.0,10.9166,10.9236,10.9027,10.9236,11600.0
2005-05-04 11:00:00,15.69,15.72,15.69,15.72,22400.0,10.9236,10.9445,10.9236,10.9445,22400.0
2005-05-04 11:05:00,15.71,15.71,15.7,15.71,11200.0,10.9375,10.9375,10.9306,10.9375,11200.0
2005-05-04 11:10:00,15.7,15.71,15.65,15.69,15200.0,10.9306,10.9375,10.8957,10.9236,15200.0
2005-05-04 11:15:00,15.69,15.69,15.67,15.69,12200.0,10.9236,10.9236,10.9097,10.9236,12200.0
2005-05-04 11:20:00,15.69,15.7,15.68,15.7,11400.0,10.9236,10.9306,10.9166,10.9306,11400.0
2005-05-04 11:25:00,15.7,15.73,15.7,15.72,16600.0,10.9306,10.9514,10.9306,10.9445,16600.0
2005-05-04 11:30:00,15.72,15.78,15.72,15.77,38200.0,10.9445,10.9862,10.9445,10.9793,38200.0
2005-05-04 11:35:00,15.77,15.77,15.73,15.74,15000.0,10.9793,10.9793,10.9514,10.9584,15000.0
2005-05-04 11:40:00,15.74,15.74,15.73,15.74,15200.0,10.9584,10.9584,10.9514,10.9584,15200.0
2005-05-04 11:45:00,15.74,15.78,15.74,15.74,16200.0,10.9584,10.9862,10.9584,10.9584,16200.0
2005-05-04 11:50:00,15.74,15.74,15.72,15.72,10200.0,10.9584,10.9584,10.9445,10.9445,10200.0
2005-05-04 11:55:00,15.72,15.72,15.71,15.71,7400.0,10.9445,10.9445,10.9375,10.9375,7400.0
2005-05-04 12:00:00,15.71,15.72,15.7,15.7,15000.0,10.9375,10.9445,10.9306,10.9306,15000.0
2005-05-04 12:05:00,15.7,15.7,15.68,15.68,15400.0,10.9306,10.9306,10.9166,10.9166,15400.0
2005-05-04 12:10:00,15.68,15.74,15.68,15.7,11800.0,10.9166,10.9584,10.9166,10.9306,11800.0
2005-05-04 12:15:00,15.71,15.72,15.71,15.72,10800.0,10.9375,10.9445,10.9375,10.9445,10800.0
2005-05-04 12:20:00,15.72,15.72,15.72,15.72,13000.0,10.9445,10.9445,10.9445,10.9445,13000.0
2005-05-04 12:25:00,15.72,15.74,15.72,15.74,12800.0,10.9445,10.9584,10.9445,10.9584,12800.0
2005-05-04 12:30:00,15.74,15.75,15.74,15.74,38400.0,10.9584,10.9654,10.9584,10.9584,38400.0
2005-05-04 12:35:00,15.74,15.74,15.72,15.72,22400.0,10.9584,10.9584,10.9445,10.9445,22400.0
2005-05-04 12:40:00,15.72,15.74,15.72,15.74,13000.0,10.9445,10.9584,10.9445,10.9584,13000.0
2005-05-04 12:45:00,15.74,15.76,15.74,15.76,6200.0,10.9584,10.9723,10.9584,10.9723,6200.0
2005-05-04 12:50:00,15.76,15.78,15.74,15.78,27000.0,10.9723,10.9862,10.9584,10.9862,27000.0
2005-05-04 12:55:00,15.77,15.79,15.77,15.79,23600.0,10.9793,10.9932,10.9793,10.9932,23600.0
2005-05-04 13:00:00,15.79,15.79,15.75,15.75,24000.0,10.9932,10.9932,10.9654,10.9654,24000.0
2005-05-04 13:05:00,15.75,15.77,15.75,15.77,9800.0,10.9654,10.9793,10.9654,10.9793,9800.0
2005-05-04 13:10:00,15.78,15.87,15.78,15.87,8000.0,10.9862,11.0489,10.9862,11.0489,8000.0
2005-05-04 13:15:00,15.86,15.9,15.86,15.9,98400.0,11.0419,11.0698,11.0419,11.0698,98400.0
2005-05-04 13:20:00,15.9,15.9,15.9,15.9,29800.0,11.0698,11.0698,11.0698,11.0698,29800.0
2005-05-04 13:25:00,15.9,16.1,15.9,16.1,133000.0,11.0698,11.209,11.0698,11.209,133000.0
2005-05-04 13:30:00,16.1,16.1,16.04,16.07,38800.0,11.209,11.209,11.1673,11.1882,38800.0
2005-05-04 13:35:00,16.07,16.25,16.07,16.25,83200.0,11.1882,11.3135,11.1882,11.3135,83200.0
2005-05-04 13:40:00,16.25,16.55,16.25,16.41,79400.0,11.3135,11.5223,11.3135,11.4249,79400.0
2005-05-04 13:45:00,16.41,16.41,16.18,16.18,69400.0,11.4249,11.4249,11.2647,11.2647,69400.0
2005-05-04 13:50:00,16.2,16.2,16.17,16.18,33200.0,11.2787,11.2787,11.2578,11.2647,33200.0
2005-05-04 13:55:00,16.2,16.24,16.2,16.24,92800.0,11.2787,11.3065,11.2787,11.3065,92800.0
2005-05-04 14:00:00,16.24,16.24,16.22,16.22,21200.0,11.3065,11.3065,11.2926,11.2926,21200.0
2005-05-04 14:05:00,16.21,16.21,16.05,16.08,55200.0,11.2856,11.2856,11.1742,11.1951,55200.0
2005-05-04 14:10:00,16.07,16.08,16.0,16.03,14000.0,11.1882,11.1951,11.1394,11.1603,14000.0
2005-05-04 14:15:00,16.03,16.1,16.02,16.1,11400.0,11.1603,11.209,11.1533,11.209,11400.0
2005-05-04 14:20:00,16.1,16.15,16.1,16.14,20800.0,11.209,11.2438,11.209,11.2369,20800.0
2005-05-04 14:25:00,16.13,16.15,16.09,16.09,20400.0,11.2299,11.2438,11.2021,11.2021,20400.0
2005-05-04 14:30:00,16.09,16.1,16.08,16.08,9400.0,11.2021,11.209,11.1951,11.1951,9400.0
2005-05-04 14:35:00,16.08,16.08,16.06,16.06,11600.0,11.1951,11.1951,11.1812,11.1812,11600.0
2005-05-04 14:40:00,16.06,16.11,16.06,16.11,14400.0,11.1812,11.216,11.1812,11.216,14400.0
2005-05-04 14:45:00,16.11,16.21,16.11,16.11,40800.0,11.216,11.2856,11.216,11.216,40800.0
2005-05-04 14:50:00,16.11,16.11,16.05,16.06,25800.0,11.216,11.216,11.1742,11.1812,25800.0
2005-05-04 14:55:00,16.05,16.05,16.04,16.04,16800.0,11.1742,11.1742,11.1673,11.1673,16800.0
2005-05-04 15:00:00,16.04,16.05,16.02,16.02,8600.0,11.1673,11.1742,11.1533,11.1533,8600.0
2005-05-04 15:05:00,16.02,16.04,16.02,16.04,26000.0,11.1533,11.1673,11.1533,11.1673,26000.0
2005-05-04 15:10:00,16.06,16.07,16.06,16.06,15600.0,11.1812,11.1882,11.1812,11.1812,15600.0
2005-05-04 15:15:00,16.06,16.07,16.03,16.03,23800.0,11.1812,11.1882,11.1603,11.1603,23800.0
2005-05-04 15:20:00,16.03,16.06,16.03,16.05,23400.0,11.1603,11.1812,11.1603,11.1742,23400.0
2005-05-04 15:25:00,16.06,16.06,16.03,16.03,21000.0,11.1812,11.1812,11.1603,11.1603,21000.0
2005-05-04 15:30:00,16.03,16.07,16.03,16.05,33800.0,11.1603,11.1882,11.1603,11.1742,33800.0
2005-05-04 15:35:00,16.05,16.05,15.97,15.97,40600.0,11.1742,11.1742,11.1185,11.1185,40600.0
2005-05-04 15:40:00,15.99,16.02,15.99,16.01,31400.0,11.1325,11.1533,11.1325,11.1464,31400.0
2005-05-04 15:45:00,16.01,16.07,16.0,16.07,60600.0,11.1464,11.1882,11.1394,11.1882,60600.0
2005-05-04 15:50:00,16.07,16.1,16.06,16.06,53200.0,11.1882,11.209,11.1812,11.1812,53200.0
2005-05-04 15:55:00,16.06,16.13,16.05,16.05,69800.0,11.1812,11.2299,11.1742,11.1742,69800.0
2005-05-05 09:30:00,16.03,16.05,16.0,16.0,26000.0,11.1603,11.1742,11.1394,11.1394,26000.0
2005-05-05 09:35:00,15.97,15.97,15.93,15.96,19400.0,11.1185,11.1185,11.0907,11.1116,19400.0
2005-05-05 09:40:00,15.96,16.02,15.91,15.98,26000.0,11.1116,11.1533,11.0768,11.1255,26000.0
2005-05-05 09:45:00,15.97,16.05,15.97,16.05,17600.0,11.1185,11.1742,11.1185,11.1742,17600.0
2005-05-05 09:50:00,16.05,16.06,16.0,16.05,21600.0,11.1742,11.1812,11.1394,11.1742,21600.0
2005-05-05 09:55:00,16.05,16.05,15.99,16.0,14200.0,11.1742,11.1742,11.1325,11.1394,14200.0
2005-05-05 10:00:00,16.0,16.02,15.99,16.02,12600.0,11.1394,11.1533,11.1325,11.1533,12600.0
2005-05-05 10:05:00,16.03,16.05,16.0,16.01,18800.0,11.1603,11.1742,11.1394,11.1464,18800.0
2005-05-05 10:10:00,16.0,16.01,15.99,16.01,6600.0,11.1394,11.1464,11.1325,11.1464,6600.0
2005-05-05 10:15:00,16.02,16.03,15.99,15.99,22200.0,11.1533,11.1603,11.1325,11.1325,22200.0
2005-05-05 10:20:00,16.0,16.0,15.99,16.0,6800.0,11.1394,11.1394,11.1325,11.1394,6800.0
2005-05-05 10:25:00,16.0,16.0,15.97,15.99,5400.0,11.1394,11.1394,11.1185,11.1325,5400.0
2005-05-05 10:30:00,15.99,16.0,15.99,16.0,15400.0,11.1325,11.1394,11.1325,11.1394,15400.0
2005-05-05 10:35:00,16.0,16.03,15.99,16.03,22600.0,11.1394,11.1603,11.1325,11.1603,22600.0
2005-05-05 10:40:00,16.03,16.04,16.0,16.03,20200.0,11.1603,11.1673,11.1394,11.1603,20200.0
2005-05-05 10:45:00,16.04,16.04,16.02,16.03,9400.0,11.1673,11.1673,11.1533,11.1603,9400.0
2005-05-05 10:50:00,16.03,16.03,16.01,16.01,10000.0,11.1603,11.1603,11.1464,11.1464,10000.0
2005-05-05 10:55:00,16.02,16.02,15.99,16.02,3800.0,11.1533,11.1533,11.1325,11.1533,3800.0
2005-05-05 11:00:00,16.0,16.01,16.0,16.01,6200.0,11.1394,11.1464,11.1394,11.1464,6200.0
2005-05-05 11:05:00,16.01,16.03,15.99,15.99,16800.0,11.1464,11.1603,11.1325,11.1325,16800.0
2005-05-05 11:10:00,15.97,15.99,15.97,15.98,26000.0,11.1185,11.1325,11.1185,11.1255,26000.0
2005-05-05 11:15:00,15.99,16.0,15.99,16.0,4000.0,11.1325,11.1394,11.1325,11.1394,4000.0
2005-05-05 11:20:00,16.0,16.0,15.99,16.0,7800.0,11.1394,11.1394,11.1325,11.1394,7800.0
2005-05-05 11:25:00,16.0,16.0,15.99,15.99,9600.0,11.1394,11.1394,11.1325,11.1325,9600.0
2005-05-05 11:30:00,16.0,16.01,15.99,16.0,7600.0,11.1394,11.1464,11.1325,11.1394,7600.0
2005-05-05 11:35:00,15.99,15.99,15.98,15.99,2200.0,11.1325,11.1325,11.1255,11.1325,2200.0
2005-05-05 11:40:00,15.99,15.99,15.98,15.98,2200.0,11.1325,11.1325,11.1255,11.1255,2200.0
2005-05-05 11:45:00,15.99,16.0,15.99,16.0,14800.0,11.1325,11.1394,11.1325,11.1394,14800.0
2005-05-05 11:50:00,16.0,16.06,16.0,16.06,17200.0,11.1394,11.1812,11.1394,11.1812,17200.0
2005-05-05 11:55:00,16.06,16.1,16.06,16.07,26600.0,11.1812,11.209,11.1812,11.1882,26600.0
2005-05-05 12:00:00,16.1,16.11,16.1,16.1,13400.0,11.209,11.216,11.209,11.209,13400.0
2005-05-05 12:05:00,16.1,16.14,16.1,16.12,98600.0,11.209,11.2369,11.209,11.223,98600.0
2005-05-05 12:10:00,16.11,16.11,16.09,16.1,6600.0,11.216,11.216,11.2021,11.209,6600.0
2005-05-05 12:15:00,16.1,16.15,16.09,16.14,14600.0,11.209,11.2438,11.2021,11.2369,14600.0
2005-05-05 12:20:00,16.13,16.15,16.11,16.13,6800.0,11.2299,11.2438,11.216,11.2299,6800.0
2005-05-05 12:25:00,16.13,16.15,16.11,16.12,12600.0,11.2299,11.2438,11.216,11.223,12600.0
2005-05-05 12:30:00,16.11,16.14,16.11,16.14,52200.0,11.216,11.2369,11.216,11.2369,52200.0
2005-05-05 12:35:00,16.15,16.16,16.15,16.15,3800.0,11.2438,11.2508,11.2438,11.2438,3800.0
2005-05-05 12:40:00,16.14,16.14,16.13,16.14,9600.0,11.2369,11.2369,11.2299,11.2369,9600.0
2005-05-05 12:45:00,16.14,16.14,16.12,16.12,24000.0,11.2369,11.2369,11.223,11.223,24000.0
2005-05-05 12:50:00,16.11,16.13,16.11,16.13,10600.0,11.216,11.2299,11.216,11.2299,10600.0
2005-05-05 12:55:00,16.13,16.13,16.13,16.13,21600.0,11.2299,11.2299,11.2299,11.2299,21600.0
2005-05-05 13:00:00,16.13,16.15,16.13,16.14,69200.0,11.2299,11.2438,11.2299,11.2369,69200.0
2005-05-05 13:05:00,16.14,16.15,16.13,16.15,40200.0,11.2369,11.2438,11.2299,11.2438,40200.0
2005-05-05 13:10:00,16.15,16.15,16.13,16.13,37200.0,11.2438,11.2438,11.2299,11.2299,37200.0
2005-05-05 13:15:00,16.13,16.13,16.13,16.13,29800.0,11.2299,11.2299,11.2299,11.2299,29800.0
2005-05-05 13:20:00,16.13,16.16,16.13,16.13,23000.0,11.2299,11.2508,11.2299,11.2299,23000.0
2005-05-05 13:25:00,16.13,16.18,16.13,16.18,32000.0,11.2299,11.2647,11.2299,11.2647,32000.0
2005-05-05 13:30:00,16.18,16.2,16.17,16.18,15000.0,11.2647,11.2787,11.2578,11.2647,15000.0
2005-05-05 13:35:00,16.17,16.2,16.17,16.19,21600.0,11.2578,11.2787,11.2578,11.2717,21600.0
2005-05-05 13:40:00,16.18,16.23,16.16,16.22,57000.0,11.2647,11.2995,11.2508,11.2926,57000.0
2005-05-05 13:45:00,16.23,16.27,16.17,16.27,37400.0,11.2995,11.3274,11.2578,11.3274,37400.0
2005-05-05 13:50:00,16.25,16.25,16.18,16.18,7200.0,11.3135,11.3135,11.2647,11.2647,7200.0
2005-05-05 13:55:00,16.18,16.18,16.15,16.16,14800.0,11.2647,11.2647,11.2438,11.2508,14800.0
2005-05-05 14:00:00,16.16,16.21,16.16,16.21,18200.0,11.2508,11.2856,11.2508,11.2856,18200.0
2005-05-05 14:05:00,16.2,16.2,16.15,16.17,25000.0,11.2787,11.2787,11.2438,11.2578,25000.0
2005-05-05 14:10:00,16.15,16.15,16.14,16.15,8200.0,11.2438,11.2438,11.2369,11.2438,8200.0
2005-05-05 14:15:00,16.15,16.17,16.14,16.17,11800.0,11.2438,11.2578,11.2369,11.2578,11800.0
2005-05-05 14:20:00,16.15,16.18,16.15,16.17,11400.0,11.2438,11.2647,11.2438,11.2578,11400.0
2005-05-05 14:25:00,16.17,16.19,16.15,16.18,23200.0,11.2578,11.2717,11.2438,11.2647,23200.0
2005-05-05 14:30:00,16.15,16.16,16.14,16.15,23200.0,11.2438,11.2508,11.2369,11.2438,23200.0
2005-05-05 14:35:00,16.15,16.15,16.11,16.12,15800.0,11.2438,11.2438,11.216,11.223,15800.0
2005-05-05 14:40:00,16.11,16.11,16.08,16.08,34400.0,11.216,11.216,11.1951,11.1951,34400.0
2005-05-05 14:45:00,16.08,16.08,16.06,16.08,13000.0,11.1951,11.1951,11.1812,11.1951,13000.0
2005-05-05 14:50:00,16.08,16.08,16.0,16.0,7800.0,11.1951,11.1951,11.1394,11.1394,7800.0
2005-05-05 14:55:00,15.99,16.0,15.99,16.0,8000.0,11.1325,11.1394,11.1325,11.1394,8000.0
2005-05-05 15:00:00,16.0,16.0,15.97,15.98,11000.0,11.1394,11.1394,11.1185,11.1255,11000.0
2005-05-05 15:05:00,15.97,15.99,15.97,15.99,10200.0,11.1185,11.1325,11.1185,11.1325,10200.0
2005-05-05 15:10:00,15.99,16.02,15.99,16.01,15000.0,11.1325,11.1533,11.1325,11.1464,15000.0
2005-05-05 15:15:00,16.02,16.04,16.02,16.04,9800.0,11.1533,11.1673,11.1533,11.1673,9800.0
2005-05-05 15:20:00,16.04,16.06,16.04,16.06,20000.0,11.1673,11.1812,11.1673,11.1812,20000.0
2005-05-05 15:25:00,16.05,16.06,16.03,16.03,17200.0,11.1742,11.1812,11.1603,11.1603,17200.0
2005-05-05 15:30:00,16.03,16.04,16.03,16.04,26000.0,11.1603,11.1673,11.1603,11.1673,26000.0
2005-05-05 15:35:00,16.04,16.06,16.04,16.05,9800.0,11.1673,11.1812,11.1673,11.1742,9800.0
2005-05-05 15:40:00,16.05,16.08,16.03,16.07,23200.0,11.1742,11.1951,11.1603,11.1882,23200.0
2005-05-05 15:45:00,16.06,16.08,16.06,16.08,18400.0,11.1812,11.1951,11.1812,11.1951,18400.0
2005-05-05 15:50:00,16.08,16.13,16.08,16.09,30600.0,11.1951,11.2299,11.1951,11.2021,30600.0
2005-05-05 15:55:00,16.09,16.13,16.07,16.07,34400.0,11.2021,11.2299,11.1882,11.1882,34400.0
2005-05-06 09:30:00,16.35,16.35,16.34,16.35,36400.0,11.3831,11.3831,11.3761,11.3831,36400.0
2005-05-06 09:35:00,16.35,16.35,16.3,16.3,7200.0,11.3831,11.3831,11.3483,11.3483,7200.0
2005-05-06 09:40:00,16.32,16.32,16.23,16.23,10400.0,11.3622,11.3622,11.2995,11.2995,10400.0
2005-05-06 09:45:00,16.22,16.22,16.18,16.18,10200.0,11.2926,11.2926,11.2647,11.2647,10200.0
2005-05-06 09:50:00,16.17,16.17,16.08,16.08,19400.0,11.2578,11.2578,11.1951,11.1951,19400.0
2005-05-06 09:55:00,16.08,16.1,16.06,16.08,24600.0,11.1951,11.209,11.1812,11.1951,24600.0
2005-05-06 10:00:00,16.09,16.11,16.08,16.1,9000.0,11.2021,11.216,11.1951,11.209,9000.0
2005-05-06 10:05:00,16.11,16.11,16.07,16.07,19400.0,11.216,11.216,11.1882,11.1882,19400.0
2005-05-06 10:10:00,16.07,16.1,16.07,16.1,14200.0,11.1882,11.209,11.1882,11.209,14200.0
2005-05-06 10:15:00,16.1,16.14,16.09,16.13,18400.0,11.209,11.2369,11.2021,11.2299,18400.0
2005-05-06 10:20:00,16.11,16.12,16.09,16.11,10000.0,11.216,11.223,11.2021,11.216,10000.0
2005-05-06 10:25:00,16.1,16.11,16.1,16.11,9000.0,11.209,11.216,11.209,11.216,9000.0
2005-05-06 10:30:00,16.13,16.13,16.11,16.11,51400.0,11.2299,11.2299,11.216,11.216,51400.0
2005-05-06 10:35:00,16.13,16.14,16.13,16.13,7400.0,11.2299,11.2369,11.2299,11.2299,7400.0
2005-05-06 10:40:00,16.13,16.15,16.13,16.15,12000.0,11.2299,11.2438,11.2299,11.2438,12000.0
2005-05-06 10:45:00,16.15,16.16,16.15,16.15,15200.0,11.2438,11.2508,11.2438,11.2438,15200.0
2005-05-06 10:50:00,16.15,16.16,16.15,16.16,12600.0,11.2438,11.2508,11.2438,11.2508,12600.0
2005-05-06 10:55:00,16.15,16.18,16.15,16.18,66000.0,11.2438,11.2647,11.2438,11.2647,66000.0
2005-05-06 11:00:00,16.17,16.18,16.17,16.18,8800.0,11.2578,11.2647,11.2578,11.2647,8800.0
2005-05-06 11:05:00,16.18,16.18,16.17,16.18,21000.0,11.2647,11.2647,11.2578,11.2647,21000.0
2005-05-06 11:10:00,16.18,16.18,16.15,16.18,56600.0,11.2647,11.2647,11.2438,11.2647,56600.0
2005-05-06 11:15:00,16.21,16.25,16.19,16.25,10400.0,11.2856,11.3135,11.2717,11.3135,10400.0
2005-05-06 11:20:00,16.27,16.27,16.23,16.23,8800.0,11.3274,11.3274,11.2995,11.2995,8800.0
2005-05-06 11:25:00,16.22,16.22,16.2,16.2,6800.0,11.2926,11.2926,11.2787,11.2787,6800.0
2005-05-06 11:30:00,16.2,16.2,16.2,16.2,19200.0,11.2787,11.2787,11.2787,11.2787,19200.0
2005-05-06 11:35:00,16.21,16.21,16.18,16.18,16600.0,11.2856,11.2856,11.2647,11.2647,16600.0
2005-05-06 11:40:00,16.18,16.18,16.18,16.18,2800.0,11.2647,11.2647,11.2647,11.2647,2800.0
2005-05-06 11:45:00,16.18,16.18,16.18,16.18,14200.0,11.2647,11.2647,11.2647,11.2647,14200.0
2005-05-06 11:50:00,16.18,16.18,16.18,16.18,6800.0,11.2647,11.2647,11.2647,11.2647,6800.0
2005-05-06 11:55:00,16.18,16.18,16.18,16.18,15200.0,11.2647,11.2647,11.2647,11.2647,15200.0
2005-05-06 12:00:00,16.18,16.2,16.18,16.19,17000.0,11.2647,11.2787,11.2647,11.2717,17000.0
2005-05-06 12:05:00,16.19,16.19,16.18,16.19,6800.0,11.2717,11.2717,11.2647,11.2717,6800.0
2005-05-06 12:10:00,16.2,16.23,16.2,16.23,14800.0,11.2787,11.2995,11.2787,11.2995,14800.0
2005-05-06 12:15:00,16.22,16.26,16.22,16.25,13200.0,11.2926,11.3204,11.2926,11.3135,13200.0
2005-05-06 12:20:00,16.25,16.25,16.23,16.25,7200.0,11.3135,11.3135,11.2995,11.3135,7200.0
2005-05-06 12:25:00,16.25,16.25,16.24,16.24,4400.0,11.3135,11.3135,11.3065,11.3065,4400.0
2005-05-06 12:30:00,16.24,16.24,16.23,16.23,7600.0,11.3065,11.3065,11.2995,11.2995,7600.0
2005-05-06 12:35:00,16.23,16.28,16.21,16.22,25200.0,11.2995,11.3344,11.2856,11.2926,25200.0
2005-05-06 12:40:00,16.22,16.25,16.2,16.2,22400.0,11.2926,11.3135,11.2787,11.2787,22400.0
2005-05-06 12:45:00,16.2,16.2,16.18,16.19,18400.0,11.2787,11.2787,11.2647,11.2717,18400.0
2005-05-06 12:50:00,16.2,16.23,16.2,16.22,5600.0,11.2787,11.2995,11.2787,11.2926,5600.0
2005-05-06 12:55:00,16.22,16.25,16.22,16.23,8800.0,11.2926,11.3135,11.2926,11.2995,8800.0
2005-05-06 13:00:00,16.22,16.26,16.22,16.26,17200.0,11.2926,11.3204,11.2926,11.3204,17200.0
2005-05-06 13:05:00,16.27,16.27,16.25,16.26,8400.0,11.3274,11.3274,11.3135,11.3204,8400.0
2005-05-06 13:10:00,16.26,16.26,16.26,16.26,7600.0,11.3204,11.3204,11.3204,11.3204,7600.0
2005-05-06 13:15:00,16.26,16.26,16.25,16.25,36000.0,11.3204,11.3204,11.3135,11.3135,36000.0
2005-05-06 13:20:00,16.25,16.27,16.24,16.24,23400.0,11.3135,11.3274,11.3065,11.3065,23400.0
2005-05-06 13:25:00,16.24,16.25,16.24,16.24,14000.0,11.3065,11.3135,11.3065,11.3065,14000.0
2005-05-06 13:30:00,16.24,16.25,16.24,16.25,5200.0,11.3065,11.3135,11.3065,11.3135,5200.0
2005-05-06 13:35:00,16.25,16.25,16.24,16.25,7800.0,11.3135,11.3135,11.3065,11.3135,7800.0
2005-05-06 13:40:00,16.25,16.26,16.25,16.25,28000.0,11.3135,11.3204,11.3135,11.3135,28000.0
2005-05-06 13:45:00,16.25,16.29,16.25,16.28,8400.0,11.3135,11.3413,11.3135,11.3344,8400.0
2005-05-06 13:50:00,16.29,16.29,16.28,16.29,3800.0,11.3413,11.3413,11.3344,11.3413,3800.0
2005-05-06 13:55:00,16.28,16.29,16.28,16.28,8800.0,11.3344,11.3413,11.3344,11.3344,8800.0
2005-05-06 14:00:00,16.28,16.29,16.28,16.29,56200.0,11.3344,11.3413,11.3344,11.3413,56200.0
2005-05-06 14:05:00,16.28,16.3,16.28,16.29,22200.0,11.3344,11.3483,11.3344,11.3413,22200.0
2005-05-06 14:10:00,16.29,16.29,16.28,16.28,17400.0,11.3413,11.3413,11.3344,11.3344,17400.0
2005-05-06 14:15:00,16.29,16.3,16.25,16.25,36200.0,11.3413,11.3483,11.3135,11.3135,36200.0
2005-05-06 14:20:00,16.25,16.29,16.25,16.28,11600.0,11.3135,11.3413,11.3135,11.3344,11600.0
2005-05-06 14:25:00,16.29,16.3,16.28,16.28,6200.0,11.3413,11.3483,11.3344,11.3344,6200.0
2005-05-06 14:30:00,16.29,16.3,16.27,16.27,13200.0,11.3413,11.3483,11.3274,11.3274,13200.0
2005-05-06 14:35:00,16.27,16.29,16.27,16.28,13400.0,11.3274,11.3413,11.3274,11.3344,13400.0
2005-05-06 14:40:00,16.27,16.32,16.27,16.3,22600.0,11.3274,11.3622,11.3274,11.3483,22600.0
2005-05-06 14:45:00,16.3,16.3,16.28,16.28,3400.0,11.3483,11.3483,11.3344,11.3344,3400.0
2005-05-06 14:50:00,16.28,16.3,16.27,16.29,7000.0,11.3344,11.3483,11.3274,11.3413,7000.0
2005-05-06 14:55:00,16.3,16.3,16.3,16.3,2800.0,11.3483,11.3483,11.3483,11.3483,2800.0
2005-05-06 15:00:00,16.3,16.33,16.29,16.29,39200.0,11.3483,11.3692,11.3413,11.3413,39200.0
2005-05-06 15:05:00,16.3,16.3,16.27,16.28,18800.0,11.3483,11.3483,11.3274,11.3344,18800.0
2005-05-06 15:10:00,16.27,16.27,16.2,16.21,7800.0,11.3274,11.3274,11.2787,11.2856,7800.0
2005-05-06 15:15:00,16.2,16.22,16.2,16.22,20000.0,11.2787,11.2926,11.2787,11.2926,20000.0
2005-05-06 15:20:00,16.22,16.22,16.2,16.22,18600.0,11.2926,11.2926,11.2787,11.2926,18600.0
2005-05-06 15:25:00,16.21,16.22,16.18,16.18,16200.0,11.2856,11.2926,11.2647,11.2647,16200.0
2005-05-06 15:30:00,16.18,16.2,16.18,16.2,25000.0,11.2647,11.2787,11.2647,11.2787,25000.0
2005-05-06 15:35:00,16.2,16.22,16.2,16.22,14000.0,11.2787,11.2926,11.2787,11.2926,14000.0
2005-05-06 15:40:00,16.23,16.28,16.23,16.26,14600.0,11.2995,11.3344,11.2995,11.3204,14600.0
2005-05-06 15:45:00,16.26,16.31,16.26,16.3,14200.0,11.3204,11.3552,11.3204,11.3483,14200.0
2005-05-06 15:50:00,16.3,16.35,16.3,16.33,25200.0,11.3483,11.3831,11.3483,11.3692,25200.0
2005-05-06 15:55:00,16.33,16.38,16.33,16.38,132800.0,11.3692,11.404,11.3692,11.404,132800.0
2005-05-09 09:35:00,16.7,16.73,16.68,16.68,126600.0,11.6268,11.6477,11.6128,11.6128,126600.0
2005-05-09 09:40:00,16.6,16.64,16.6,16.64,47800.0,11.5571,11.585,11.5571,11.585,47800.0
2005-05-09 09:45:00,16.63,16.64,16.51,16.53,31800.0,11.578,11.585,11.4945,11.5084,31800.0
2005-05-09 09:50:00,16.55,16.63,16.54,16.61,50600.0,11.5223,11.578,11.5154,11.5641,50600.0
2005-05-09 09:55:00,16.61,16.62,16.55,16.56,27600.0,11.5641,11.5711,11.5223,11.5293,27600.0
2005-05-09 10:00:00,16.55,16.58,16.54,16.54,13000.0,11.5223,11.5432,11.5154,11.5154,13000.0
2005-05-09 10:05:00,16.54,16.54,16.49,16.49,15200.0,11.5154,11.5154,11.4806,11.4806,15200.0
2005-05-09 10:10:00,16.48,16.48,16.4,16.41,16600.0,11.4736,11.4736,11.4179,11.4249,16600.0
2005-05-09 10:15:00,16.4,16.4,16.36,16.37,13200.0,11.4179,11.4179,11.3901,11.397,13200.0
2005-05-09 10:20:00,16.38,16.38,16.35,16.35,58400.0,11.404,11.404,11.3831,11.3831,58400.0
2005-05-09 10:25:00,16.35,16.35,16.33,16.35,13200.0,11.3831,11.3831,11.3692,11.3831,13200.0
2005-05-09 10:30:00,16.35,16.43,16.35,16.42,50000.0,11.3831,11.4388,11.3831,11.4318,50000.0
2005-05-09 10:35:00,16.42,16.42,16.38,16.38,9400.0,11.4318,11.4318,11.404,11.404,9400.0
2005-05-09 10:40:00,16.38,16.38,16.32,16.32,13200.0,11.404,11.404,11.3622,11.3622,13200.0
2005-05-09 10:45:00,16.32,16.36,16.31,16.36,23000.0,11.3622,11.3901,11.3552,11.3901,23000.0
2005-05-09 10:50:00,16.36,16.36,16.34,16.36,9000.0,11.3901,11.3901,11.3761,11.3901,9000.0
2005-05-09 10:55:00,16.36,16.36,16.35,16.35,7600.0,11.3901,11.3901,11.3831,11.3831,7600.0
2005-05-09 11:00:00,16.35,16.35,16.34,16.35,8600.0,11.3831,11.3831,11.3761,11.3831,8600.0
2005-05-09 11:05:00,16.35,16.36,16.35,16.36,23200.0,11.3831,11.3901,11.3831,11.3901,23200.0
2005-05-09 11:10:00,16.36,16.39,16.36,16.38,22600.0,11.3901,11.4109,11.3901,11.404,22600.0
2005-05-09 11:15:00,16.38,16.42,16.38,16.4,37400.0,11.404,11.4318,11.404,11.4179,37400.0
2005-05-09 11:20:00,16.4,16.42,16.4,16.42,10600.0,11.4179,11.4318,11.4179,11.4318,10600.0
2005-05-09 11:25:00,16.42,16.45,16.42,16.44,20800.0,11.4318,11.4527,11.4318,11.4457,20800.0
2005-05-09 11:30:00,16.45,16.5,16.43,16.5,40800.0,11.4527,11.4875,11.4388,11.4875,40800.0
2005-05-09 11:35:00,16.5,16.52,16.48,16.51,36400.0,11.4875,11.5014,11.4736,11.4945,36400.0
2005-05-09 11:40:00,16.51,16.51,16.45,16.45,25000.0,11.4945,11.4945,11.4527,11.4527,25000.0
2005-05-09 11:45:00,16.45,16.46,16.43,16.43,11400.0,11.4527,11.4597,11.4388,11.4388,11400.0
2005-05-09 11:50:00,16.43,16.46,16.43,16.46,13400.0,11.4388,11.4597,11.4388,11.4597,13400.0
2005-05-09 11:55:00,16.46,16.46,16.45,16.45,22800.0,11.4597,11.4597,11.4527,11.4527,22800.0
2005-05-09 12:00:00,16.45,16.46,16.45,16.45,17400.0,11.4527,11.4597,11.4527,11.4527,17400.0
2005-05-09 12:05:00,16.45,16.51,16.45,16.51,53000.0,11.4527,11.4945,11.4527,11.4945,53000.0
2005-05-09 12:10:00,16.5,16.54,16.5,16.52,16600.0,11.4875,11.5154,11.4875,11.5014,16600.0
2005-05-09 12:15:00,16.52,16.53,16.5,16.52,9600.0,11.5014,11.5084,11.4875,11.5014,9600.0
2005-05-09 12:20:00,16.53,16.56,16.53,16.56,11400.0,11.5084,11.5293,11.5084,11.5293,11400.0
2005-05-09 12:25:00,16.56,16.57,16.55,16.55,6000.0,11.5293,11.5363,11.5223,11.5223,6000.0
2005-05-09 12:30:00,16.55,16.56,16.54,16.54,5200.0,11.5223,11.5293,11.5154,11.5154,5200.0
2005-05-09 12:35:00,16.54,16.54,16.53,16.54,21400.0,11.5154,11.5154,11.5084,11.5154,21400.0
2005-05-09 12:40:00,16.54,16.54,16.53,16.53,7000.0,11.5154,11.5154,11.5084,11.5084,7000.0
2005-05-09 12:45:00,16.53,16.55,16.53,16.55,9200.0,11.5084,11.5223,11.5084,11.5223,9200.0
2005-05-09 12:50:00,16.55,16.55,16.53,16.53,4800.0,11.5223,11.5223,11.5084,11.5084,4800.0
2005-05-09 12:55:00,16.54,16.54,16.54,16.54,6200.0,11.5154,11.5154,11.5154,11.5154,6200.0
2005-05-09 13:00:00,16.54,16.54,16.53,16.54,7800.0,11.5154,11.5154,11.5084,11.5154,7800.0
2005-05-09 13:05:00,16.54,16.54,16.52,16.52,8200.0,11.5154,11.5154,11.5014,11.5014,8200.0
2005-05-09 13:10:00,16.53,16.53,16.51,16.51,2000.0,11.5084,11.5084,11.4945,11.4945,2000.0
2005-05-09 13:15:00,16.52,16.53,16.52,16.53,8200.0,11.5014,11.5084,11.5014,11.5084,8200.0
2005-05-09 13:20:00,16.53,16.54,16.52,16.52,8400.0,11.5084,11.5154,11.5014,11.5014,8400.0
2005-05-09 13:25:00,16.52,16.53,16.5,16.5,9000.0,11.5014,11.5084,11.4875,11.4875,9000.0
2005-05-09 13:30:00,16.5,16.5,16.49,16.5,8400.0,11.4875,11.4875,11.4806,11.4875,8400.0
2005-05-09 13:35:00,16.5,16.5,16.5,16.5,10400.0,11.4875,11.4875,11.4875,11.4875,10400.0
2005-05-09 13:40:00,16.5,16.55,16.5,16.54,12200.0,11.4875,11.5223,11.4875,11.5154,12200.0
2005-05-09 13:45:00,16.54,16.55,16.53,16.53,11400.0,11.5154,11.5223,11.5084,11.5084,11400.0
2005-05-09 13:50:00,16.54,16.54,16.54,16.54,400.0,11.5154,11.5154,11.5154,11.5154,400.0
2005-05-09 13:55:00,16.54,16.63,16.54,16.6,56600.0,11.5154,11.578,11.5154,11.5571,56600.0
2005-05-09 14:00:00,16.62,16.62,16.6,16.61,5400.0,11.5711,11.5711,11.5571,11.5641,5400.0
2005-05-09 14:05:00,16.61,16.61,16.58,16.58,4200.0,11.5641,11.5641,11.5432,11.5432,4200.0
2005-05-09 14:10:00,16.57,16.58,16.55,16.55,14600.0,11.5363,11.5432,11.5223,11.5223,14600.0
2005-05-09 14:15:00,16.55,16.56,16.52,16.53,9200.0,11.5223,11.5293,11.5014,11.5084,9200.0
2005-05-09 14:20:00,16.53,16.54,16.52,16.52,7000.0,11.5084,11.5154,11.5014,11.5014,7000.0
2005-05-09 14:25:00,16.52,16.53,16.52,16.53,6600.0,11.5014,11.5084,11.5014,11.5084,6600.0
2005-05-09 14:30:00,16.53,16.53,16.52,16.53,5000.0,11.5084,11.5084,11.5014,11.5084,5000.0
2005-05-09 14:35:00,16.53,16.53,16.52,16.52,2600.0,11.5084,11.5084,11.5014,11.5014,2600.0
2005-05-09 14:40:00,16.53,16.53,16.5,16.51,20800.0,11.5084,11.5084,11.4875,11.4945,20800.0
2005-05-09 14:45:00,16.5,16.52,16.49,16.52,75800.0,11.4875,11.5014,11.4806,11.5014,75800.0
2005-05-09 14:50:00,16.51,16.51,16.5,16.5,7800.0,11.4945,11.4945,11.4875,11.4875,7800.0
2005-05-09 14:55:00,16.5,16.5,16.49,16.5,4800.0,11.4875,11.4875,11.4806,11.4875,4800.0
2005-05-09 15:00:00,16.49,16.49,16.48,16.48,15600.0,11.4806,11.4806,11.4736,11.4736,15600.0
2005-05-09 15:05:00,16.48,16.49,16.45,16.46,12400.0,11.4736,11.4806,11.4527,11.4597,12400.0
2005-05-09 15:10:00,16.46,16.46,16.45,16.46,10200.0,11.4597,11.4597,11.4527,11.4597,10200.0
2005-05-09 15:15:00,16.47,16.5,16.47,16.47,17800.0,11.4666,11.4875,11.4666,11.4666,17800.0
2005-05-09 15:20:00,16.47,16.47,16.45,16.47,24600.0,11.4666,11.4666,11.4527,11.4666,24600.0
2005-05-09 15:25:00,16.47,16.49,16.46,16.49,50800.0,11.4666,11.4806,11.4597,11.4806,50800.0
2005-05-09 15:30:00,16.49,16.55,16.49,16.55,138200.0,11.4806,11.5223,11.4806,11.5223,138200.0
2005-05-09 15:35:00,16.55,16.55,16.51,16.52,27800.0,11.5223,11.5223,11.4945,11.5014,27800.0
2005-05-09 15:40:00,16.51,16.54,16.51,16.54,36400.0,11.4945,11.5154,11.4945,11.5154,36400.0
2005-05-09 15:45:00,16.55,16.57,16.54,16.57,37600.0,11.5223,11.5363,11.5154,11.5363,37600.0
2005-05-09 15:50:00,16.57,16.63,16.57,16.63,78000.0,11.5363,11.578,11.5363,11.578,78000.0
2005-05-09 15:55:00,16.63,16.67,16.63,16.65,50000.0,11.578,11.6059,11.578,11.592,50000.0
2005-05-10 09:30:00,16.62,16.62,16.6,16.6,17800.0,11.5711,11.5711,11.5571,11.5571,17800.0
2005-05-10 09:35:00,16.6,16.61,16.6,16.61,18400.0,11.5571,11.5641,11.5571,11.5641,18400.0
2005-05-10 09:40:00,16.61,16.62,16.59,16.59,20200.0,11.5641,11.5711,11.5502,11.5502,20200.0
2005-05-10 09:45:00,16.59,16.6,16.58,16.58,12000.0,11.5502,11.5571,11.5432,11.5432,12000.0
2005-05-10 09:50:00,16.58,16.58,16.55,16.57,50600.0,11.5432,11.5432,11.5223,11.5363,50600.0
2005-05-10 09:55:00,16.58,16.6,16.58,16.6,16000.0,11.5432,11.5571,11.5432,11.5571,16000.0
2005-05-10 10:00:00,16.61,16.63,16.61,16.63,35600.0,11.5641,11.578,11.5641,11.578,35600.0
2005-05-10 10:05:00,16.62,16.68,16.62,16.67,21400.0,11.5711,11.6128,11.5711,11.6059,21400.0
2005-05-10 10:10:00,16.67,16.7,16.67,16.68,11400.0,11.6059,11.6268,11.6059,11.6128,11400.0
2005-05-10 10:15:00,16.69,16.69,16.66,16.68,69800.0,11.6198,11.6198,11.5989,11.6128,69800.0
2005-05-10 10:20:00,16.68,16.7,16.68,16.69,79200.0,11.6128,11.6268,11.6128,11.6198,79200.0
2005-05-10 10:25:00,16.7,16.73,16.69,16.73,45400.0,11.6268,11.6477,11.6198,11.6477,45400.0
2005-05-10 10:30:00,16.73,16.77,16.73,16.77,18800.0,11.6477,11.6755,11.6477,11.6755,18800.0
2005-05-10 10:35:00,16.75,16.83,16.75,16.81,64800.0,11.6616,11.7173,11.6616,11.7033,64800.0
2005-05-10 10:40:00,16.81,16.86,16.79,16.8,104800.0,11.7033,11.7382,11.6894,11.6964,104800.0
2005-05-10 10:45:00,16.8,16.82,16.79,16.8,33800.0,11.6964,11.7103,11.6894,11.6964,33800.0
2005-05-10 10:50:00,16.8,16.8,16.8,16.8,22800.0,11.6964,11.6964,11.6964,11.6964,22800.0
2005-05-10 10:55:00,16.79,16.83,16.79,16.81,27800.0,11.6894,11.7173,11.6894,11.7033,27800.0
2005-05-10 11:00:00,16.81,16.81,16.74,16.75,55400.0,11.7033,11.7033,11.6546,11.6616,55400.0
2005-05-10 11:05:00,16.75,16.75,16.73,16.75,18600.0,11.6616,11.6616,11.6477,11.6616,18600.0
2005-05-10 11:10:00,16.74,16.74,16.72,16.72,3200.0,11.6546,11.6546,11.6407,11.6407,3200.0
2005-05-10 11:15:00,16.72,16.73,16.71,16.71,7200.0,11.6407,11.6477,11.6337,11.6337,7200.0
2005-05-10 11:20:00,16.71,16.71,16.7,16.71,11600.0,11.6337,11.6337,11.6268,11.6337,11600.0
2005-05-10 11:25:00,16.72,16.72,16.7,16.7,24400.0,11.6407,11.6407,11.6268,11.6268,24400.0
2005-05-10 11:30:00,16.71,16.71,16.7,16.7,87800.0,11.6337,11.6337,11.6268,11.6268,87800.0
2005-05-10 11:35:00,16.7,16.7,16.68,16.68,88400.0,11.6268,11.6268,11.6128,11.6128,88400.0
2005-05-10 11:40:00,16.68,16.68,16.66,16.68,13800.0,11.6128,11.6128,11.5989,11.6128,13800.0
2005-05-10 11:45:00,16.68,16.68,16.67,16.67,7400.0,11.6128,11.6128,11.6059,11.6059,7400.0
2005-05-10 11:50:00,16.67,16.68,16.65,16.68,39400.0,11.6059,11.6128,11.592,11.6128,39400.0
2005-05-10 11:55:00,16.67,16.67,16.66,16.66,7200.0,11.6059,11.6059,11.5989,11.5989,7200.0
2005-05-10 12:00:00,16.66,16.66,16.63,16.63,13000.0,11.5989,11.5989,11.578,11.578,13000.0
2005-05-10 12:05:00,16.63,16.63,16.56,16.56,36600.0,11.578,11.578,11.5293,11.5293,36600.0
2005-05-10 12:10:00,16.56,16.57,16.55,16.55,9000.0,11.5293,11.5363,11.5223,11.5223,9000.0
2005-05-10 12:15:00,16.55,16.6,16.55,16.6,20200.0,11.5223,11.5571,11.5223,11.5571,20200.0
2005-05-10 12:20:00,16.6,16.61,16.58,16.58,5200.0,11.5571,11.5641,11.5432,11.5432,5200.0
2005-05-10 12:25:00,16.59,16.59,16.58,16.59,37400.0,11.5502,11.5502,11.5432,11.5502,37400.0
2005-05-10 12:30:00,16.6,16.61,16.6,16.61,25200.0,11.5571,11.5641,11.5571,11.5641,25200.0
2005-05-10 12:35:00,16.61,16.61,16.58,16.58,8400.0,11.5641,11.5641,11.5432,11.5432,8400.0
2005-05-10 12:40:00,16.58,16.58,16.56,16.56,14800.0,11.5432,11.5432,11.5293,11.5293,14800.0
2005-05-10 12:45:00,16.56,16.57,16.56,16.56,6400.0,11.5293,11.5363,11.5293,11.5293,6400.0
2005-05-10 12:50:00,16.56,16.56,16.56,16.56,5000.0,11.5293,11.5293,11.5293,11.5293,5000.0
2005-05-10 12:55:00,16.57,16.57,16.56,16.56,5000.0,11.5363,11.5363,11.5293,11.5293,5000.0
2005-05-10 13:00:00,16.56,16.57,16.56,16.56,7400.0,11.5293,11.5363,11.5293,11.5293,7400.0
2005-05-10 13:05:00,16.57,16.58,16.57,16.58,36200.0,11.5363,11.5432,11.5363,11.5432,36200.0
2005-05-10 13:10:00,16.59,16.62,16.59,16.61,11600.0,11.5502,11.5711,11.5502,11.5641,11600.0
2005-05-10 13:15:00,16.6,16.6,16.6,16.6,3200.0,11.5571,11.5571,11.5571,11.5571,3200.0
2005-05-10 13:20:00,16.61,16.61,16.6,16.6,4600.0,11.5641,11.5641,11.5571,11.5571,4600.0
2005-05-10 13:25:00,16.58,16.61,16.58,16.6,6400.0,11.5432,11.5641,11.5432,11.5571,6400.0
2005-05-10 13:30:00,16.61,16.61,16.57,16.59,6000.0,11.5641,11.5641,11.5363,11.5502,6000.0
2005-05-10 13:35:00,16.58,16.58,16.57,16.57,1000.0,11.5432,11.5432,11.5363,11.5363,1000.0
2005-05-10 13:40:00,16.56,16.6,16.56,16.59,9600.0,11.5293,11.5571,11.5293,11.5502,9600.0
2005-05-10 13:45:00,16.59,16.6,16.56,16.6,7800.0,11.5502,11.5571,11.5293,11.5571,7800.0
2005-05-10 13:50:00,16.58,16.59,16.56,16.56,5400.0,11.5432,11.5502,11.5293,11.5293,5400.0
2005-05-10 13:55:00,16.56,16.56,16.54,16.56,7600.0,11.5293,11.5293,11.5154,11.5293,7600.0
2005-05-10 14:00:00,16.56,16.56,16.55,16.55,38000.0,11.5293,11.5293,11.5223,11.5223,38000.0
2005-05-10 14:05:00,16.55,16.55,16.55,16.55,5000.0,11.5223,11.5223,11.5223,11.5223,5000.0
2005-05-10 14:10:00,16.55,16.56,16.55,16.56,3600.0,11.5223,11.5293,11.5223,11.5293,3600.0
2005-05-10 14:15:00,16.57,16.57,16.55,16.55,12600.0,11.5363,11.5363,11.5223,11.5223,12600.0
2005-05-10 14:20:00,16.55,16.55,16.54,16.54,8000.0,11.5223,11.5223,11.5154,11.5154,8000.0
2005-05-10 14:25:00,16.54,16.54,16.54,16.54,2000.0,11.5154,11.5154,11.5154,11.5154,2000.0
2005-05-10 14:30:00,16.54,16.55,16.54,16.55,5800.0,11.5154,11.5223,11.5154,11.5223,5800.0
2005-05-10 14:35:00,16.54,16.55,16.54,16.55,22200.0,11.5154,11.5223,11.5154,11.5223,22200.0
2005-05-10 14:40:00,16.55,16.56,16.53,16.56,77200.0,11.5223,11.5293,11.5084,11.5293,77200.0
2005-05-10 14:45:00,16.54,16.54,16.51,16.52,93000.0,11.5154,11.5154,11.4945,11.5014,93000.0
2005-05-10 14:50:00,16.52,16.52,16.48,16.48,12200.0,11.5014,11.5014,11.4736,11.4736,12200.0
2005-05-10 14:55:00,16.48,16.5,16.45,16.47,15400.0,11.4736,11.4875,11.4527,11.4666,15400.0
2005-05-10 15:00:00,16.47,16.47,16.4,16.43,10800.0,11.4666,11.4666,11.4179,11.4388,10800.0
2005-05-10 15:05:00,16.43,16.47,16.42,16.42,13600.0,11.4388,11.4666,11.4318,11.4318,13600.0
2005-05-10 15:10:00,16.42,16.49,16.42,16.48,44800.0,11.4318,11.4806,11.4318,11.4736,44800.0
2005-05-10 15:15:00,16.48,16.48,16.45,16.45,19200.0,11.4736,11.4736,11.4527,11.4527,19200.0
2005-05-10 15:20:00,16.45,16.47,16.45,16.47,21400.0,11.4527,11.4666,11.4527,11.4666,21400.0
2005-05-10 15:25:00,16.47,16.47,16.46,16.46,29400.0,11.4666,11.4666,11.4597,11.4597,29400.0
2005-05-10 15:30:00,16.46,16.47,16.46,16.46,8600.0,11.4597,11.4666,11.4597,11.4597,8600.0
2005-05-10 15:35:00,16.46,16.46,16.43,16.45,31200.0,11.4597,11.4597,11.4388,11.4527,31200.0
2005-05-10 15:40:00,16.45,16.46,16.45,16.45,7400.0,11.4527,11.4597,11.4527,11.4527,7400.0
2005-05-10 15:45:00,16.45,16.53,16.45,16.53,13400.0,11.4527,11.5084,11.4527,11.5084,13400.0
2005-05-10 15:50:00,16.53,16.56,16.52,16.54,89200.0,11.5084,11.5293,11.5014,11.5154,89200.0
2005-05-10 15:55:00,16.54,16.55,16.5,16.54,41400.0,11.5154,11.5223,11.4875,11.5154,41400.0
2005-05-11 09:30:00,16.7,16.75,16.7,16.74,98600.0,11.6268,11.6616,11.6268,11.6546,98600.0
2005-05-11 09:35:00,16.74,16.75,16.74,16.75,30800.0,11.6546,11.6616,11.6546,11.6616,30800.0
2005-05-11 09:40:00,16.75,16.75,16.73,16.75,58200.0,11.6616,11.6616,11.6477,11.6616,58200.0
2005-05-11 09:45:00,16.75,16.75,16.73,16.73,72000.0,11.6616,11.6616,11.6477,11.6477,72000.0
2005-05-11 09:50:00,16.73,16.77,16.73,16.75,120000.0,11.6477,11.6755,11.6477,11.6616,120000.0
2005-05-11 09:55:00,16.74,16.75,16.73,16.73,82200.0,11.6546,11.6616,11.6477,11.6477,82200.0
2005-05-11 10:00:00,16.73,16.73,16.69,16.69,98600.0,11.6477,11.6477,11.6198,11.6198,98600.0
2005-05-11 10:05:00,16.69,16.69,16.65,16.66,57400.0,11.6198,11.6198,11.592,11.5989,57400.0
2005-05-11 10:10:00,16.65,16.65,16.59,16.59,43800.0,11.592,11.592,11.5502,11.5502,43800.0
2005-05-11 10:15:00,16.59,16.59,16.52,16.55,37000.0,11.5502,11.5502,11.5014,11.5223,37000.0
2005-05-11 10:20:00,16.55,16.56,16.55,16.55,22200.0,11.5223,11.5293,11.5223,11.5223,22200.0
2005-05-11 10:25:00,16.55,16.58,16.55,16.58,25600.0,11.5223,11.5432,11.5223,11.5432,25600.0
2005-05-11 10:30:00,16.57,16.58,16.54,16.54,20200.0,11.5363,11.5432,11.5154,11.5154,20200.0
2005-05-11 10:35:00,16.54,16.56,16.54,16.55,15200.0,11.5154,11.5293,11.5154,11.5223,15200.0
2005-05-11 10:40:00,16.54,16.54,16.52,16.52,2800.0,11.5154,11.5154,11.5014,11.5014,2800.0
2005-05-11 10:45:00,16.51,16.53,16.5,16.53,30200.0,11.4945,11.5084,11.4875,11.5084,30200.0
2005-05-11 10:50:00,16.53,16.53,16.52,16.52,23000.0,11.5084,11.5084,11.5014,11.5014,23000.0
2005-05-11 10:55:00,16.52,16.52,16.48,16.48,35000.0,11.5014,11.5014,11.4736,11.4736,35000.0
2005-05-11 11:00:00,16.49,16.5,16.49,16.5,12800.0,11.4806,11.4875,11.4806,11.4875,12800.0
2005-05-11 11:05:00,16.5,16.52,16.5,16.51,11000.0,11.4875,11.5014,11.4875,11.4945,11000.0
2005-05-11 11:10:00,16.51,16.51,16.5,16.5,24400.0,11.4945,11.4945,11.4875,11.4875,24400.0
2005-05-11 11:15:00,16.5,16.54,16.5,16.53,13800.0,11.4875,11.5154,11.4875,11.5084,13800.0
2005-05-11 11:20:00,16.52,16.53,16.52,16.53,14600.0,11.5014,11.5084,11.5014,11.5084,14600.0
2005-05-11 11:25:00,16.53,16.53,16.51,16.52,30000.0,11.5084,11.5084,11.4945,11.5014,30000.0
2005-05-11 11:30:00,16.53,16.54,16.48,16.53,14000.0,11.5084,11.5154,11.4736,11.5084,14000.0
2005-05-11 11:35:00,16.52,16.53,16.52,16.52,3000.0,11.5014,11.5084,11.5014,11.5014,3000.0
2005-05-11 11:40:00,16.52,16.52,16.52,16.52,7000.0,11.5014,11.5014,11.5014,11.5014,7000.0
2005-05-11 11:45:00,16.51,16.54,16.51,16.54,195800.0,11.4945,11.5154,11.4945,11.5154,195800.0
2005-05-11 11:50:00,16.53,16.53,16.5,16.5,20400.0,11.5084,11.5084,11.4875,11.4875,20400.0
2005-05-11 11:55:00,16.5,16.51,16.5,16.5,45200.0,11.4875,11.4945,11.4875,11.4875,45200.0
2005-05-11 12:00:00,16.51,16.51,16.5,16.51,11800.0,11.4945,11.4945,11.4875,11.4945,11800.0
2005-05-11 12:05:00,16.51,16.51,16.46,16.49,25600.0,11.4945,11.4945,11.4597,11.4806,25600.0
2005-05-11 12:10:00,16.49,16.53,16.45,16.53,28000.0,11.4806,11.5084,11.4527,11.5084,28000.0
2005-05-11 12:15:00,16.53,16.54,16.5,16.5,17800.0,11.5084,11.5154,11.4875,11.4875,17800.0
2005-05-11 12:20:00,16.5,16.5,16.5,16.5,8200.0,11.4875,11.4875,11.4875,11.4875,8200.0
2005-05-11 12:25:00,16.48,16.48,16.43,16.46,13000.0,11.4736,11.4736,11.4388,11.4597,13000.0
2005-05-11 12:30:00,16.44,16.47,16.44,16.47,11200.0,11.4457,11.4666,11.4457,11.4666,11200.0
2005-05-11 12:35:00,16.48,16.53,16.48,16.53,10600.0,11.4736,11.5084,11.4736,11.5084,10600.0
2005-05-11 12:40:00,16.53,16.53,16.49,16.5,5400.0,11.5084,11.5084,11.4806,11.4875,5400.0
2005-05-11 12:45:00,16.52,16.52,16.5,16.5,2800.0,11.5014,11.5014,11.4875,11.4875,2800.0
2005-05-11 12:50:00,16.48,16.48,16.43,16.43,4600.0,11.4736,11.4736,11.4388,11.4388,4600.0
2005-05-11 12:55:00,16.46,16.48,16.46,16.48,20600.0,11.4597,11.4736,11.4597,11.4736,20600.0
2005-05-11 13:00:00,16.48,16.48,16.46,16.46,12600.0,11.4736,11.4736,11.4597,11.4597,12600.0
2005-05-11 13:05:00,16.47,16.48,16.47,16.48,9200.0,11.4666,11.4736,11.4666,11.4736,9200.0
2005-05-11 13:10:00,16.49,16.49,16.48,16.49,10600.0,11.4806,11.4806,11.4736,11.4806,10600.0
2005-05-11 13:15:00,16.49,16.5,16.45,16.45,8600.0,11.4806,11.4875,11.4527,11.4527,8600.0
2005-05-11 13:20:00,16.43,16.43,16.42,16.42,2800.0,11.4388,11.4388,11.4318,11.4318,2800.0
2005-05-11 13:25:00,16.42,16.46,16.42,16.46,12600.0,11.4318,11.4597,11.4318,11.4597,12600.0
2005-05-11 13:30:00,16.46,16.47,16.41,16.42,7200.0,11.4597,11.4666,11.4249,11.4318,7200.0
2005-05-11 13:35:00,16.41,16.41,16.39,16.39,9200.0,11.4249,11.4249,11.4109,11.4109,9200.0
2005-05-11 13:40:00,16.39,16.39,16.36,16.38,6000.0,11.4109,11.4109,11.3901,11.404,6000.0
2005-05-11 13:45:00,16.38,16.38,16.35,16.37,11000.0,11.404,11.404,11.3831,11.397,11000.0
2005-05-11 13:50:00,16.36,16.4,16.36,16.39,5600.0,11.3901,11.4179,11.3901,11.4109,5600.0
2005-05-11 13:55:00,16.4,16.41,16.38,16.38,7400.0,11.4179,11.4249,11.404,11.404,7400.0
2005-05-11 14:00:00,16.37,16.37,16.36,16.36,4800.0,11.397,11.397,11.3901,11.3901,4800.0
2005-05-11 14:05:00,16.36,16.47,16.35,16.47,23800.0,11.3901,11.4666,11.3831,11.4666,23800.0
2005-05-11 14:10:00,16.48,16.53,16.48,16.52,17800.0,11.4736,11.5084,11.4736,11.5014,17800.0
2005-05-11 14:15:00,16.53,16.58,16.53,16.58,14000.0,11.5084,11.5432,11.5084,11.5432,14000.0
2005-05-11 14:20:00,16.58,16.59,16.56,16.58,18600.0,11.5432,11.5502,11.5293,11.5432,18600.0
2005-05-11 14:25:00,16.58,16.59,16.5,16.5,18400.0,11.5432,11.5502,11.4875,11.4875,18400.0
2005-05-11 14:30:00,16.51,16.52,16.47,16.48,129800.0,11.4945,11.5014,11.4666,11.4736,129800.0
2005-05-11 14:35:00,16.48,16.5,16.47,16.49,125800.0,11.4736,11.4875,11.4666,11.4806,125800.0
2005-05-11 14:40:00,16.5,16.57,16.5,16.57,9400.0,11.4875,11.5363,11.4875,11.5363,9400.0
2005-05-11 14:45:00,16.57,16.57,16.56,16.57,13800.0,11.5363,11.5363,11.5293,11.5363,13800.0
2005-05-11 14:50:00,16.58,16.59,16.54,16.55,29800.0,11.5432,11.5502,11.5154,11.5223,29800.0
2005-05-11 14:55:00,16.55,16.55,16.5,16.54,14200.0,11.5223,11.5223,11.4875,11.5154,14200.0
2005-05-11 15:00:00,16.54,16.55,16.47,16.5,14000.0,11.5154,11.5223,11.4666,11.4875,14000.0
2005-05-11 15:05:00,16.5,16.5,16.49,16.5,21400.0,11.4875,11.4875,11.4806,11.4875,21400.0
2005-05-11 15:10:00,16.49,16.5,16.48,16.49,13800.0,11.4806,11.4875,11.4736,11.4806,13800.0
2005-05-11 15:15:00,16.48,16.52,16.48,16.52,8800.0,11.4736,11.5014,11.4736,11.5014,8800.0
2005-05-11 15:20:00,16.52,16.56,16.52,16.56,15200.0,11.5014,11.5293,11.5014,11.5293,15200.0
2005-05-11 15:25:00,16.56,16.56,16.52,16.53,13800.0,11.5293,11.5293,11.5014,11.5084,13800.0
2005-05-11 15:30:00,16.53,16.59,16.52,16.58,28000.0,11.5084,11.5502,11.5014,11.5432,28000.0
2005-05-11 15:35:00,16.58,16.58,16.55,16.55,12600.0,11.5432,11.5432,11.5223,11.5223,12600.0
2005-05-11 15:40:00,16.54,16.55,16.54,16.55,20400.0,11.5154,11.5223,11.5154,11.5223,20400.0
2005-05-11 15:45:00,16.55,16.61,16.54,16.61,27400.0,11.5223,11.5641,11.5154,11.5641,27400.0
2005-05-11 15:50:00,16.61,16.61,16.58,16.6,18200.0,11.5641,11.5641,11.5432,11.5571,18200.0
2005-05-11 15:55:00,16.59,16.65,16.54,16.65,64600.0,11.5502,11.592,11.5154,11.592,64600.0
2005-05-12 09:30:00,16.58,16.59,16.58,16.59,5000.0,11.5432,11.5502,11.5432,11.5502,5000.0
2005-05-12 09:35:00,16.58,16.58,16.57,16.57,2800.0,11.5432,11.5432,11.5363,11.5363,2800.0
2005-05-12 09:40:00,16.54,16.55,16.53,16.55,4000.0,11.5154,11.5223,11.5084,11.5223,4000.0
2005-05-12 09:45:00,16.58,16.58,16.56,16.58,13400.0,11.5432,11.5432,11.5293,11.5432,13400.0
2005-05-12 09:50:00,16.6,16.6,16.59,16.59,19000.0,11.5571,11.5571,11.5502,11.5502,19000.0
2005-05-12 09:55:00,16.59,16.63,16.59,16.6,30000.0,11.5502,11.578,11.5502,11.5571,30000.0
2005-05-12 10:00:00,16.6,16.6,16.59,16.59,3200.0,11.5571,11.5571,11.5502,11.5502,3200.0
2005-05-12 10:05:00,16.59,16.63,16.58,16.62,22200.0,11.5502,11.578,11.5432,11.5711,22200.0
2005-05-12 10:10:00,16.63,16.63,16.6,16.6,50800.0,11.578,11.578,11.5571,11.5571,50800.0
2005-05-12 10:15:00,16.61,16.65,16.61,16.64,23600.0,11.5641,11.592,11.5641,11.585,23600.0
2005-05-12 10:20:00,16.64,16.67,16.64,16.67,66400.0,11.585,11.6059,11.585,11.6059,66400.0
2005-05-12 10:25:00,16.67,16.67,16.63,16.63,6600.0,11.6059,11.6059,11.578,11.578,6600.0
2005-05-12 10:30:00,16.61,16.61,16.55,16.55,10000.0,11.5641,11.5641,11.5223,11.5223,10000.0
2005-05-12 10:35:00,16.58,16.64,16.58,16.63,4800.0,11.5432,11.585,11.5432,11.578,4800.0
2005-05-12 10:40:00,16.61,16.61,16.54,16.55,36600.0,11.5641,11.5641,11.5154,11.5223,36600.0
2005-05-12 10:45:00,16.57,16.59,16.53,16.55,19200.0,11.5363,11.5502,11.5084,11.5223,19200.0
2005-05-12 10:50:00,16.55,16.6,16.55,16.59,12800.0,11.5223,11.5571,11.5223,11.5502,12800.0
2005-05-12 10:55:00,16.57,16.58,16.55,16.58,11200.0,11.5363,11.5432,11.5223,11.5432,11200.0
2005-05-12 11:00:00,16.59,16.6,16.55,16.55,6600.0,11.5502,11.5571,11.5223,11.5223,6600.0
2005-05-12 11:05:00,16.55,16.56,16.54,16.54,10600.0,11.5223,11.5293,11.5154,11.5154,10600.0
2005-05-12 11:10:00,16.52,16.52,16.49,16.49,6800.0,11.5014,11.5014,11.4806,11.4806,6800.0
2005-05-12 11:15:00,16.49,16.49,16.46,16.46,1600.0,11.4806,11.4806,11.4597,11.4597,1600.0
2005-05-12 11:20:00,16.48,16.52,16.48,16.5,5000.0,11.4736,11.5014,11.4736,11.4875,5000.0
2005-05-12 11:25:00,16.5,16.5,16.45,16.46,8000.0,11.4875,11.4875,11.4527,11.4597,8000.0
2005-05-12 11:30:00,16.47,16.5,16.47,16.5,1000.0,11.4666,11.4875,11.4666,11.4875,1000.0
2005-05-12 11:35:00,16.5,16.52,16.5,16.52,1000.0,11.4875,11.5014,11.4875,11.5014,1000.0
2005-05-12 11:40:00,16.53,16.55,16.53,16.55,2600.0,11.5084,11.5223,11.5084,11.5223,2600.0
2005-05-12 11:45:00,16.54,16.54,16.52,16.52,4800.0,11.5154,11.5154,11.5014,11.5014,4800.0
2005-05-12 11:50:00,16.52,16.54,16.52,16.54,3600.0,11.5014,11.5154,11.5014,11.5154,3600.0
2005-05-12 11:55:00,16.55,16.59,16.55,16.59,3600.0,11.5223,11.5502,11.5223,11.5502,3600.0
2005-05-12 12:00:00,16.6,16.61,16.56,16.57,7200.0,11.5571,11.5641,11.5293,11.5363,7200.0
2005-05-12 12:05:00,16.57,16.6,16.53,16.53,5600.0,11.5363,11.5571,11.5084,11.5084,5600.0
2005-05-12 12:10:00,16.53,16.54,16.52,16.52,4200.0,11.5084,11.5154,11.5014,11.5014,4200.0
2005-05-12 12:15:00,16.52,16.55,16.52,16.54,5400.0,11.5014,11.5223,11.5014,11.5154,5400.0
2005-05-12 12:20:00,16.54,16.55,16.53,16.55,3400.0,11.5154,11.5223,11.5084,11.5223,3400.0
2005-05-12 12:25:00,16.55,16.55,16.53,16.55,3400.0,11.5223,11.5223,11.5084,11.5223,3400.0
2005-05-12 12:30:00,16.55,16.55,16.5,16.51,6400.0,11.5223,11.5223,11.4875,11.4945,6400.0
2005-05-12 12:35:00,16.52,16.6,16.5,16.6,38200.0,11.5014,11.5571,11.4875,11.5571,38200.0
2005-05-12 12:40:00,16.58,16.65,16.55,16.58,26400.0,11.5432,11.592,11.5223,11.5432,26400.0
2005-05-12 12:45:00,16.59,16.68,16.59,16.68,28600.0,11.5502,11.6128,11.5502,11.6128,28600.0
2005-05-12 12:50:00,16.68,16.7,16.65,16.65,35400.0,11.6128,11.6268,11.592,11.592,35400.0
2005-05-12 12:55:00,16.66,16.66,16.61,16.61,9400.0,11.5989,11.5989,11.5641,11.5641,9400.0
2005-05-12 13:00:00,16.63,16.63,16.61,16.61,19200.0,11.578,11.578,11.5641,11.5641,19200.0
2005-05-12 13:05:00,16.61,16.61,16.61,16.61,15400.0,11.5641,11.5641,11.5641,11.5641,15400.0
2005-05-12 13:10:00,16.61,16.65,16.61,16.65,128200.0,11.5641,11.592,11.5641,11.592,128200.0
2005-05-12 13:15:00,16.65,16.68,16.64,16.64,14000.0,11.592,11.6128,11.585,11.585,14000.0
2005-05-12 13:20:00,16.64,16.64,16.62,16.63,14800.0,11.585,11.585,11.5711,11.578,14800.0
2005-05-12 13:25:00,16.62,16.63,16.62,16.63,62800.0,11.5711,11.578,11.5711,11.578,62800.0
2005-05-12 13:30:00,16.63,16.63,16.61,16.63,19800.0,11.578,11.578,11.5641,11.578,19800.0
2005-05-12 13:35:00,16.63,16.64,16.61,16.61,9400.0,11.578,11.585,11.5641,11.5641,9400.0
2005-05-12 13:40:00,16.62,16.62,16.61,16.62,15600.0,11.5711,11.5711,11.5641,11.5711,15600.0
2005-05-12 13:45:00,16.63,16.64,16.62,16.62,15400.0,11.578,11.585,11.5711,11.5711,15400.0
2005-05-12 13:50:00,16.62,16.63,16.62,16.63,11200.0,11.5711,11.578,11.5711,11.578,11200.0
2005-05-12 13:55:00,16.63,16.63,16.63,16.63,5800.0,11.578,11.578,11.578,11.578,5800.0
2005-05-12 14:00:00,16.63,16.64,16.62,16.63,13600.0,11.578,11.585,11.5711,11.578,13600.0
2005-05-12 14:05:00,16.63,16.63,16.62,16.63,12200.0,11.578,11.578,11.5711,11.578,12200.0
2005-05-12 14:10:00,16.63,16.63,16.62,16.62,24400.0,11.578,11.578,11.5711,11.5711,24400.0
2005-05-12 14:15:00,16.62,16.63,16.61,16.61,16800.0,11.5711,11.578,11.5641,11.5641,16800.0
2005-05-12 14:20:00,16.61,16.61,16.59,16.59,8200.0,11.5641,11.5641,11.5502,11.5502,8200.0
2005-05-12 14:25:00,16.59,16.6,16.58,16.58,17400.0,11.5502,11.5571,11.5432,11.5432,17400.0
2005-05-12 14:30:00,16.58,16.6,16.57,16.6,23000.0,11.5432,11.5571,11.5363,11.5571,23000.0
2005-05-12 14:35:00,16.6,16.6,16.59,16.59,7400.0,11.5571,11.5571,11.5502,11.5502,7400.0
2005-05-12 14:40:00,16.6,16.6,16.58,16.58,15400.0,11.5571,11.5571,11.5432,11.5432,15400.0
2005-05-12 14:45:00,16.58,16.59,16.58,16.58,16800.0,11.5432,11.5502,11.5432,11.5432,16800.0
2005-05-12 14:50:00,16.59,16.6,16.58,16.6,16600.0,11.5502,11.5571,11.5432,11.5571,16600.0
2005-05-12 14:55:00,16.6,16.6,16.58,16.58,24200.0,11.5571,11.5571,11.5432,11.5432,24200.0
2005-05-12 15:00:00,16.58,16.59,16.56,16.56,21600.0,11.5432,11.5502,11.5293,11.5293,21600.0
2005-05-12 15:05:00,16.56,16.58,16.55,16.55,43800.0,11.5293,11.5432,11.5223,11.5223,43800.0
2005-05-12 15:10:00,16.55,16.55,16.49,16.49,25000.0,11.5223,11.5223,11.4806,11.4806,25000.0
2005-05-12 15:15:00,16.49,16.49,16.43,16.43,21200.0,11.4806,11.4806,11.4388,11.4388,21200.0
2005-05-12 15:20:00,16.42,16.43,16.41,16.43,32400.0,11.4318,11.4388,11.4249,11.4388,32400.0
2005-05-12 15:25:00,16.43,16.45,16.43,16.45,25400.0,11.4388,11.4527,11.4388,11.4527,25400.0
2005-05-12 15:30:00,16.45,16.49,16.45,16.47,20000.0,11.4527,11.4806,11.4527,11.4666,20000.0
2005-05-12 15:35:00,16.46,16.47,16.41,16.45,23600.0,11.4597,11.4666,11.4249,11.4527,23600.0
2005-05-12 15:40:00,16.46,16.48,16.45,16.46,14200.0,11.4597,11.4736,11.4527,11.4597,14200.0
2005-05-12 15:45:00,16.46,16.47,16.45,16.47,34000.0,11.4597,11.4666,11.4527,11.4666,34000.0
2005-05-12 15:50:00,16.47,16.57,16.47,16.54,84600.0,11.4666,11.5363,11.4666,11.5154,84600.0
2005-05-12 15:55:00,16.54,16.55,16.5,16.5,37000.0,11.5154,11.5223,11.4875,11.4875,37000.0
2005-05-13 09:30:00,16.54,16.6,16.54,16.6,30600.0,11.5154,11.5571,11.5154,11.5571,30600.0
2005-05-13 09:35:00,16.59,16.6,16.59,16.6,12200.0,11.5502,11.5571,11.5502,11.5571,12200.0
2005-05-13 09:40:00,16.61,16.65,16.6,16.65,27800.0,11.5641,11.592,11.5571,11.592,27800.0
2005-05-13 09:45:00,16.64,16.65,16.64,16.65,22600.0,11.585,11.592,11.585,11.592,22600.0
2005-05-13 09:50:00,16.65,16.65,16.6,16.6,16000.0,11.592,11.592,11.5571,11.5571,16000.0
2005-05-13 09:55:00,16.6,16.65,16.58,16.65,38400.0,11.5571,11.592,11.5432,11.592,38400.0
2005-05-13 10:00:00,16.67,16.69,16.63,16.66,53200.0,11.6059,11.6198,11.578,11.5989,53200.0
2005-05-13 10:05:00,16.67,16.67,16.64,16.67,19400.0,11.6059,11.6059,11.585,11.6059,19400.0
2005-05-13 10:10:00,16.68,16.73,16.63,16.73,34600.0,11.6128,11.6477,11.578,11.6477,34600.0
2005-05-13 10:15:00,16.73,16.73,16.69,16.69,70200.0,11.6477,11.6477,11.6198,11.6198,70200.0
2005-05-13 10:20:00,16.69,16.69,16.66,16.66,29000.0,11.6198,11.6198,11.5989,11.5989,29000.0
2005-05-13 10:25:00,16.67,16.67,16.62,16.62,42000.0,11.6059,11.6059,11.5711,11.5711,42000.0
2005-05-13 10:30:00,16.61,16.67,16.6,16.64,48000.0,11.5641,11.6059,11.5571,11.585,48000.0
2005-05-13 10:35:00,16.66,16.66,16.64,16.66,22200.0,11.5989,11.5989,11.585,11.5989,22200.0
2005-05-13 10:40:00,16.66,16.72,16.65,16.71,42800.0,11.5989,11.6407,11.592,11.6337,42800.0
2005-05-13 10:45:00,16.72,16.72,16.66,16.67,13400.0,11.6407,11.6407,11.5989,11.6059,13400.0
2005-05-13 10:50:00,16.67,16.67,16.65,16.66,16400.0,11.6059,11.6059,11.592,11.5989,16400.0
2005-05-13 10:55:00,16.67,16.72,16.67,16.72,15800.0,11.6059,11.6407,11.6059,11.6407,15800.0
2005-05-13 11:00:00,16.72,16.72,16.68,16.68,8800.0,11.6407,11.6407,11.6128,11.6128,8800.0
2005-05-13 11:05:00,16.68,16.68,16.66,16.66,13600.0,11.6128,11.6128,11.5989,11.5989,13600.0
2005-05-13 11:10:00,16.66,16.67,16.65,16.66,17200.0,11.5989,11.6059,11.592,11.5989,17200.0
2005-05-13 11:15:00,16.66,16.66,16.65,16.65,63800.0,11.5989,11.5989,11.592,11.592,63800.0
2005-05-13 11:20:00,16.64,16.64,16.6,16.6,31200.0,11.585,11.585,11.5571,11.5571,31200.0
2005-05-13 11:25:00,16.6,16.61,16.6,16.61,20000.0,11.5571,11.5641,11.5571,11.5641,20000.0
2005-05-13 11:30:00,16.61,16.61,16.59,16.6,19200.0,11.5641,11.5641,11.5502,11.5571,19200.0
2005-05-13 11:35:00,16.58,16.62,16.58,16.61,20200.0,11.5432,11.5711,11.5432,11.5641,20200.0
2005-05-13 11:40:00,16.61,16.61,16.59,16.6,25600.0,11.5641,11.5641,11.5502,11.5571,25600.0
2005-05-13 11:45:00,16.59,16.63,16.59,16.6,33400.0,11.5502,11.578,11.5502,11.5571,33400.0
2005-05-13 11:50:00,16.6,16.6,16.59,16.59,15600.0,11.5571,11.5571,11.5502,11.5502,15600.0
2005-05-13 11:55:00,16.6,16.63,16.58,16.62,28400.0,11.5571,11.578,11.5432,11.5711,28400.0
2005-05-13 12:00:00,16.61,16.61,16.57,16.57,21200.0,11.5641,11.5641,11.5363,11.5363,21200.0
2005-05-13 12:05:00,16.56,16.58,16.56,16.56,20200.0,11.5293,11.5432,11.5293,11.5293,20200.0
2005-05-13 12:10:00,16.56,16.56,16.53,16.53,13200.0,11.5293,11.5293,11.5084,11.5084,13200.0
2005-05-13 12:15:00,16.53,16.59,16.53,16.58,17400.0,11.5084,11.5502,11.5084,11.5432,17400.0
2005-05-13 12:20:00,16.59,16.6,16.58,16.58,17000.0,11.5502,11.5571,11.5432,11.5432,17000.0
2005-05-13 12:25:00,16.59,16.6,16.58,16.58,6800.0,11.5502,11.5571,11.5432,11.5432,6800.0
2005-05-13 12:30:00,16.58,16.58,16.55,16.55,15600.0,11.5432,11.5432,11.5223,11.5223,15600.0
2005-05-13 12:35:00,16.54,16.54,16.53,16.53,15800.0,11.5154,11.5154,11.5084,11.5084,15800.0
2005-05-13 12:40:00,16.54,16.55,16.53,16.55,9600.0,11.5154,11.5223,11.5084,11.5223,9600.0
2005-05-13 12:45:00,16.55,16.55,16.53,16.53,4200.0,11.5223,11.5223,11.5084,11.5084,4200.0
2005-05-13 12:50:00,16.52,16.53,16.51,16.53,8000.0,11.5014,11.5084,11.4945,11.5084,8000.0
2005-05-13 12:55:00,16.5,16.51,16.5,16.5,260200.0,11.4875,11.4945,11.4875,11.4875,260200.0
2005-05-13 13:00:00,16.49,16.49,16.48,16.48,9400.0,11.4806,11.4806,11.4736,11.4736,9400.0
2005-05-13 13:05:00,16.47,16.49,16.47,16.49,7800.0,11.4666,11.4806,11.4666,11.4806,7800.0
2005-05-13 13:10:00,16.48,16.5,16.47,16.5,21400.0,11.4736,11.4875,11.4666,11.4875,21400.0
2005-05-13 13:15:00,16.49,16.5,16.49,16.5,6400.0,11.4806,11.4875,11.4806,11.4875,6400.0
2005-05-13 13:20:00,16.49,16.5,16.45,16.45,28000.0,11.4806,11.4875,11.4527,11.4527,28000.0
2005-05-13 13:25:00,16.45,16.46,16.45,16.45,3200.0,11.4527,11.4597,11.4527,11.4527,3200.0
2005-05-13 13:30:00,16.43,16.43,16.43,16.43,10600.0,11.4388,11.4388,11.4388,11.4388,10600.0
2005-05-13 13:35:00,16.43,16.43,16.43,16.43,30600.0,11.4388,11.4388,11.4388,11.4388,30600.0
2005-05-13 13:40:00,16.43,16.43,16.42,16.42,24400.0,11.4388,11.4388,11.4318,11.4318,24400.0
2005-05-13 13:45:00,16.42,16.43,16.41,16.41,3600.0,11.4318,11.4388,11.4249,11.4249,3600.0
2005-05-13 13:50:00,16.41,16.42,16.41,16.41,10600.0,11.4249,11.4318,11.4249,11.4249,10600.0
2005-05-13 13:55:00,16.4,16.42,16.4,16.42,8200.0,11.4179,11.4318,11.4179,11.4318,8200.0
2005-05-13 14:00:00,16.42,16.42,16.4,16.41,8600.0,11.4318,11.4318,11.4179,11.4249,8600.0
2005-05-13 14:05:00,16.41,16.42,16.4,16.42,9200.0,11.4249,11.4318,11.4179,11.4318,9200.0
2005-05-13 14:10:00,16.43,16.43,16.38,16.38,6600.0,11.4388,11.4388,11.404,11.404,6600.0
2005-05-13 14:15:00,16.37,16.37,16.35,16.36,12600.0,11.397,11.397,11.3831,11.3901,12600.0
2005-05-13 14:20:00,16.36,16.36,16.33,16.33,18400.0,11.3901,11.3901,11.3692,11.3692,18400.0
2005-05-13 14:25:00,16.32,16.33,16.32,16.32,4000.0,11.3622,11.3692,11.3622,11.3622,4000.0
2005-05-13 14:30:00,16.31,16.31,16.18,16.24,38200.0,11.3552,11.3552,11.2647,11.3065,38200.0
2005-05-13 14:35:00,16.24,16.24,16.15,16.15,9200.0,11.3065,11.3065,11.2438,11.2438,9200.0
2005-05-13 14:40:00,16.16,16.2,16.16,16.2,14000.0,11.2508,11.2787,11.2508,11.2787,14000.0
2005-05-13 14:45:00,16.2,16.25,16.2,16.25,22800.0,11.2787,11.3135,11.2787,11.3135,22800.0
2005-05-13 14:50:00,16.25,16.26,16.2,16.25,10400.0,11.3135,11.3204,11.2787,11.3135,10400.0
2005-05-13 14:55:00,16.27,16.32,16.27,16.32,8400.0,11.3274,11.3622,11.3274,11.3622,8400.0
2005-05-13 15:00:00,16.32,16.32,16.28,16.29,5000.0,11.3622,11.3622,11.3344,11.3413,5000.0
2005-05-13 15:05:00,16.28,16.3,16.25,16.3,7200.0,11.3344,11.3483,11.3135,11.3483,7200.0
2005-05-13 15:10:00,16.3,16.45,16.3,16.43,19800.0,11.3483,11.4527,11.3483,11.4388,19800.0
2005-05-13 15:15:00,16.43,16.43,16.32,16.35,12800.0,11.4388,11.4388,11.3622,11.3831,12800.0
2005-05-13 15:20:00,16.35,16.46,16.35,16.43,16200.0,11.3831,11.4597,11.3831,11.4388,16200.0
2005-05-13 15:25:00,16.43,16.57,16.43,16.54,49000.0,11.4388,11.5363,11.4388,11.5154,49000.0
2005-05-13 15:30:00,16.54,16.55,16.5,16.5,21200.0,11.5154,11.5223,11.4875,11.4875,21200.0
2005-05-13 15:35:00,16.5,16.5,16.46,16.48,25400.0,11.4875,11.4875,11.4597,11.4736,25400.0
2005-05-13 15:40:00,16.49,16.54,16.48,16.54,25400.0,11.4806,11.5154,11.4736,11.5154,25400.0
2005-05-13 15:45:00,16.54,16.57,16.53,16.57,25400.0,11.5154,11.5363,11.5084,11.5363,25400.0
2005-05-13 15:50:00,16.57,16.57,16.49,16.52,30400.0,11.5363,11.5363,11.4806,11.5014,30400.0
2005-05-13 15:55:00,16.52,16.55,16.47,16.55,28400.0,11.5014,11.5223,11.4666,11.5223,28400.0
2005-05-16 09:30:00,16.48,16.48,16.41,16.43,6800.0,11.4736,11.4736,11.4249,11.4388,6800.0
2005-05-16 09:35:00,16.43,16.53,16.43,16.5,13400.0,11.4388,11.5084,11.4388,11.4875,13400.0
2005-05-16 09:40:00,16.52,16.54,16.49,16.54,14600.0,11.5014,11.5154,11.4806,11.5154,14600.0
2005-05-16 09:45:00,16.54,16.65,16.53,16.62,30600.0,11.5154,11.592,11.5084,11.5711,30600.0
2005-05-16 09:50:00,16.6,16.63,16.6,16.61,65000.0,11.5571,11.578,11.5571,11.5641,65000.0
2005-05-16 09:55:00,16.6,16.65,16.58,16.65,87200.0,11.5571,11.592,11.5432,11.592,87200.0
2005-05-16 10:00:00,16.67,16.7,16.65,16.65,39600.0,11.6059,11.6268,11.592,11.592,39600.0
2005-05-16 10:05:00,16.64,16.65,16.64,16.65,32800.0,11.585,11.592,11.585,11.592,32800.0
2005-05-16 10:10:00,16.65,16.65,16.63,16.63,12800.0,11.592,11.592,11.578,11.578,12800.0
2005-05-16 10:15:00,16.63,16.67,16.63,16.67,34400.0,11.578,11.6059,11.578,11.6059,34400.0
2005-05-16 10:20:00,16.66,16.66,16.66,16.66,14800.0,11.5989,11.5989,11.5989,11.5989,14800.0
2005-05-16 10:25:00,16.66,16.66,16.66,16.66,10200.0,11.5989,11.5989,11.5989,11.5989,10200.0
2005-05-16 10:30:00,16.66,16.7,16.66,16.68,51000.0,11.5989,11.6268,11.5989,11.6128,51000.0
2005-05-16 10:35:00,16.68,16.75,16.68,16.75,31800.0,11.6128,11.6616,11.6128,11.6616,31800.0
2005-05-16 10:40:00,16.75,16.76,16.73,16.76,66800.0,11.6616,11.6685,11.6477,11.6685,66800.0
2005-05-16 10:45:00,16.76,16.84,16.76,16.83,33200.0,11.6685,11.7242,11.6685,11.7173,33200.0
2005-05-16 10:50:00,16.83,16.83,16.8,16.81,22200.0,11.7173,11.7173,11.6964,11.7033,22200.0
2005-05-16 10:55:00,16.81,16.85,16.8,16.85,42000.0,11.7033,11.7312,11.6964,11.7312,42000.0
2005-05-16 11:00:00,16.83,16.83,16.8,16.83,13800.0,11.7173,11.7173,11.6964,11.7173,13800.0
2005-05-16 11:05:00,16.83,16.84,16.82,16.82,13800.0,11.7173,11.7242,11.7103,11.7103,13800.0
2005-05-16 11:10:00,16.82,16.84,16.82,16.83,20600.0,11.7103,11.7242,11.7103,11.7173,20600.0
2005-05-16 11:15:00,16.83,16.88,16.83,16.88,15000.0,11.7173,11.7521,11.7173,11.7521,15000.0
2005-05-16 11:20:00,16.89,16.89,16.85,16.86,19400.0,11.759,11.759,11.7312,11.7382,19400.0
2005-05-16 11:25:00,16.86,16.86,16.83,16.83,13400.0,11.7382,11.7382,11.7173,11.7173,13400.0
2005-05-16 11:30:00,16.83,16.86,16.82,16.84,18400.0,11.7173,11.7382,11.7103,11.7242,18400.0
2005-05-16 11:35:00,16.85,16.89,16.85,16.88,14200.0,11.7312,11.759,11.7312,11.7521,14200.0
2005-05-16 11:40:00,16.88,16.9,16.88,16.9,28600.0,11.7521,11.766,11.7521,11.766,28600.0
2005-05-16 11:45:00,16.9,16.9,16.89,16.9,18800.0,11.766,11.766,11.759,11.766,18800.0
2005-05-16 11:50:00,16.9,16.93,16.89,16.93,18800.0,11.766,11.7869,11.759,11.7869,18800.0
2005-05-16 11:55:00,16.93,16.95,16.91,16.92,45600.0,11.7869,11.8008,11.773,11.7799,45600.0
2005-05-16 12:00:00,16.91,16.96,16.91,16.91,126200.0,11.773,11.8078,11.773,11.773,126200.0
2005-05-16 12:05:00,16.92,16.92,16.91,16.92,9200.0,11.7799,11.7799,11.773,11.7799,9200.0
2005-05-16 12:10:00,16.92,16.93,16.91,16.91,14200.0,11.7799,11.7869,11.773,11.773,14200.0
2005-05-16 12:15:00,16.91,16.93,16.9,16.93,53600.0,11.773,11.7869,11.766,11.7869,53600.0
2005-05-16 12:20:00,16.93,16.93,16.9,16.91,39600.0,11.7869,11.7869,11.766,11.773,39600.0
2005-05-16 12:25:00,16.9,16.9,16.85,16.86,9200.0,11.766,11.766,11.7312,11.7382,9200.0
2005-05-16 12:30:00,16.86,16.89,16.85,16.88,29600.0,11.7382,11.759,11.7312,11.7521,29600.0
2005-05-16 12:35:00,16.88,16.88,16.85,16.87,16600.0,11.7521,11.7521,11.7312,11.7451,16600.0
2005-05-16 12:40:00,16.87,16.87,16.85,16.85,40400.0,11.7451,11.7451,11.7312,11.7312,40400.0
2005-05-16 12:45:00,16.86,16.88,16.86,16.88,14000.0,11.7382,11.7521,11.7382,11.7521,14000.0
2005-05-16 12:50:00,16.88,16.89,16.87,16.87,11000.0,11.7521,11.759,11.7451,11.7451,11000.0
2005-05-16 12:55:00,16.86,16.9,16.86,16.9,5200.0,11.7382,11.766,11.7382,11.766,5200.0
2005-05-16 13:00:00,16.91,16.91,16.9,16.91,4800.0,11.773,11.773,11.766,11.773,4800.0
2005-05-16 13:05:00,16.91,16.94,16.9,16.9,15200.0,11.773,11.7939,11.766,11.766,15200.0
2005-05-16 13:10:00,16.91,16.91,16.9,16.91,4800.0,11.773,11.773,11.766,11.773,4800.0
2005-05-16 13:15:00,16.91,16.93,16.91,16.93,3800.0,11.773,11.7869,11.773,11.7869,3800.0
2005-05-16 13:20:00,16.93,16.97,16.92,16.96,9000.0,11.7869,11.8147,11.7799,11.8078,9000.0
2005-05-16 13:25:00,16.96,16.98,16.95,16.98,9400.0,11.8078,11.8217,11.8008,11.8217,9400.0
2005-05-16 13:30:00,16.98,16.99,16.98,16.98,12000.0,11.8217,11.8287,11.8217,11.8217,12000.0
2005-05-16 13:35:00,16.99,17.06,16.98,17.05,54600.0,11.8287,11.8774,11.8217,11.8704,54600.0
2005-05-16 13:40:00,17.05,17.09,17.0,17.0,40800.0,11.8704,11.8983,11.8356,11.8356,40800.0
2005-05-16 13:45:00,17.03,17.03,17.0,17.03,78200.0,11.8565,11.8565,11.8356,11.8565,78200.0
2005-05-16 13:50:00,17.03,17.06,17.03,17.03,94800.0,11.8565,11.8774,11.8565,11.8565,94800.0
2005-05-16 13:55:00,17.03,17.03,17.02,17.02,10400.0,11.8565,11.8565,11.8496,11.8496,10400.0
2005-05-16 14:00:00,17.02,17.06,17.0,17.06,45200.0,11.8496,11.8774,11.8356,11.8774,45200.0
2005-05-16 14:05:00,17.06,17.11,17.05,17.06,25000.0,11.8774,11.9122,11.8704,11.8774,25000.0
2005-05-16 14:10:00,17.06,17.06,17.04,17.04,13000.0,11.8774,11.8774,11.8635,11.8635,13000.0
2005-05-16 14:15:00,17.04,17.05,17.03,17.05,12600.0,11.8635,11.8704,11.8565,11.8704,12600.0
2005-05-16 14:20:00,17.05,17.08,17.0,17.03,26600.0,11.8704,11.8913,11.8356,11.8565,26600.0
2005-05-16 14:25:00,17.05,17.05,17.03,17.03,6800.0,11.8704,11.8704,11.8565,11.8565,6800.0
2005-05-16 14:30:00,17.03,17.03,17.01,17.02,18200.0,11.8565,11.8565,11.8426,11.8496,18200.0
2005-05-16 14:35:00,17.02,17.06,17.02,17.04,16600.0,11.8496,11.8774,11.8496,11.8635,16600.0
2005-05-16 14:40:00,17.04,17.04,17.03,17.03,13000.0,11.8635,11.8635,11.8565,11.8565,13000.0
2005-05-16 14:45:00,17.03,17.03,17.03,17.03,15400.0,11.8565,11.8565,11.8565,11.8565,15400.0
2005-05-16 14:50:00,17.03,17.07,17.03,17.04,50200.0,11.8565,11.8844,11.8565,11.8635,50200.0
2005-05-16 14:55:00,17.04,17.04,16.96,16.97,9800.0,11.8635,11.8635,11.8078,11.8147,9800.0
2005-05-16 15:00:00,16.97,17.0,16.93,17.0,17600.0,11.8147,11.8356,11.7869,11.8356,17600.0
2005-05-16 15:05:00,17.01,17.01,16.95,16.96,26000.0,11.8426,11.8426,11.8008,11.8078,26000.0
2005-05-16 15:10:00,16.96,16.97,16.96,16.96,22600.0,11.8078,11.8147,11.8078,11.8078,22600.0
2005-05-16 15:15:00,16.97,16.97,16.95,16.97,17000.0,11.8147,11.8147,11.8008,11.8147,17000.0
2005-05-16 15:20:00,16.97,16.99,16.95,16.95,25000.0,11.8147,11.8287,11.8008,11.8008,25000.0
2005-05-16 15:25:00,16.95,16.99,16.95,16.99,57400.0,11.8008,11.8287,11.8008,11.8287,57400.0
2005-05-16 15:30:00,17.0,17.01,16.99,17.0,33600.0,11.8356,11.8426,11.8287,11.8356,33600.0
2005-05-16 15:35:00,17.0,17.03,17.0,17.03,52600.0,11.8356,11.8565,11.8356,11.8565,52600.0
2005-05-16 15:40:00,17.03,17.05,17.03,17.05,44400.0,11.8565,11.8704,11.8565,11.8704,44400.0
2005-05-16 15:45:00,17.05,17.08,17.05,17.06,64000.0,11.8704,11.8913,11.8704,11.8774,64000.0
2005-05-16 15:50:00,17.06,17.09,17.06,17.09,64600.0,11.8774,11.8983,11.8774,11.8983,64600.0
2005-05-16 15:55:00,17.09,17.09,17.0,17.05,91000.0,11.8983,11.8983,11.8356,11.8704,91000.0
2005-05-17 09:30:00,18.13,18.13,17.91,17.94,294400.0,12.6223,12.6223,12.4692,12.4901,294400.0
2005-05-17 09:35:00,18.0,18.0,17.83,17.83,139400.0,12.5318,12.5318,12.4135,12.4135,139400.0
2005-05-17 09:40:00,17.83,17.83,17.6,17.63,143400.0,12.4135,12.4135,12.2534,12.2742,143400.0
2005-05-17 09:45:00,17.65,17.85,17.65,17.77,249400.0,12.2882,12.4274,12.2882,12.3717,249400.0
2005-05-17 09:50:00,17.77,17.77,17.63,17.68,79600.0,12.3717,12.3717,12.2742,12.3091,79600.0
2005-05-17 09:55:00,17.68,17.72,17.65,17.66,78200.0,12.3091,12.3369,12.2882,12.2951,78200.0
2005-05-17 10:00:00,17.63,17.66,17.55,17.6,118600.0,12.2742,12.2951,12.2185,12.2534,118600.0
2005-05-17 10:05:00,17.56,17.77,17.55,17.72,156000.0,12.2255,12.3717,12.2185,12.3369,156000.0
2005-05-17 10:10:00,17.73,17.8,17.68,17.73,91800.0,12.3439,12.3926,12.3091,12.3439,91800.0
2005-05-17 10:15:00,17.73,17.8,17.69,17.75,94400.0,12.3439,12.3926,12.316,12.3578,94400.0
2005-05-17 10:20:00,17.74,17.78,17.74,17.76,105400.0,12.3508,12.3787,12.3508,12.3648,105400.0
2005-05-17 10:25:00,17.76,17.94,17.76,17.94,166600.0,12.3648,12.4901,12.3648,12.4901,166600.0
2005-05-17 10:30:00,17.91,17.92,17.86,17.9,205200.0,12.4692,12.4761,12.4344,12.4622,205200.0
2005-05-17 10:35:00,17.9,17.93,17.82,17.92,118800.0,12.4622,12.4831,12.4065,12.4761,118800.0
2005-05-17 10:40:00,17.9,17.9,17.75,17.75,240400.0,12.4622,12.4622,12.3578,12.3578,240400.0
2005-05-17 10:45:00,17.75,17.78,17.65,17.78,65200.0,12.3578,12.3787,12.2882,12.3787,65200.0
2005-05-17 10:50:00,17.81,17.81,17.68,17.7,36400.0,12.3996,12.3996,12.3091,12.323,36400.0
2005-05-17 10:55:00,17.69,17.75,17.68,17.73,31000.0,12.316,12.3578,12.3091,12.3439,31000.0
2005-05-17 11:00:00,17.72,17.78,17.7,17.78,42400.0,12.3369,12.3787,12.323,12.3787,42400.0
2005-05-17 11:05:00,17.78,17.78,17.73,17.73,17400.0,12.3787,12.3787,12.3439,12.3439,17400.0
2005-05-17 11:10:00,17.74,17.74,17.7,17.7,35400.0,12.3508,12.3508,12.323,12.323,35400.0
2005-05-17 11:15:00,17.7,17.71,17.65,17.7,39600.0,12.323,12.3299,12.2882,12.323,39600.0
2005-05-17 11:20:00,17.7,17.75,17.69,17.73,80000.0,12.323,12.3578,12.316,12.3439,80000.0
2005-05-17 11:25:00,17.73,17.81,17.7,17.79,39800.0,12.3439,12.3996,12.323,12.3856,39800.0
2005-05-17 11:30:00,17.78,17.79,17.75,17.76,13000.0,12.3787,12.3856,12.3578,12.3648,13000.0
2005-05-17 11:35:00,17.76,17.89,17.76,17.81,52800.0,12.3648,12.4553,12.3648,12.3996,52800.0
2005-05-17 11:40:00,17.81,17.82,17.8,17.8,17800.0,12.3996,12.4065,12.3926,12.3926,17800.0
2005-05-17 11:45:00,17.8,17.85,17.8,17.82,27800.0,12.3926,12.4274,12.3926,12.4065,27800.0
2005-05-17 11:50:00,17.83,17.83,17.8,17.83,69400.0,12.4135,12.4135,12.3926,12.4135,69400.0
2005-05-17 11:55:00,17.83,17.84,17.83,17.84,11000.0,12.4135,12.4204,12.4135,12.4204,11000.0
2005-05-17 12:00:00,17.84,17.84,17.8,17.8,20400.0,12.4204,12.4204,12.3926,12.3926,20400.0
2005-05-17 12:05:00,17.8,17.85,17.8,17.83,18800.0,12.3926,12.4274,12.3926,12.4135,18800.0
2005-05-17 12:10:00,17.83,17.95,17.83,17.95,40200.0,12.4135,12.497,12.4135,12.497,40200.0
2005-05-17 12:15:00,17.93,17.99,17.93,17.93,48400.0,12.4831,12.5249,12.4831,12.4831,48400.0
2005-05-17 12:20:00,17.93,17.93,17.91,17.92,35000.0,12.4831,12.4831,12.4692,12.4761,35000.0
2005-05-17 12:25:00,17.92,17.94,17.89,17.89,31200.0,12.4761,12.4901,12.4553,12.4553,31200.0
2005-05-17 12:30:00,17.89,17.91,17.86,17.86,51400.0,12.4553,12.4692,12.4344,12.4344,51400.0
2005-05-17 12:35:00,17.9,17.92,17.9,17.91,38800.0,12.4622,12.4761,12.4622,12.4692,38800.0
2005-05-17 12:40:00,17.91,17.93,17.9,17.93,12600.0,12.4692,12.4831,12.4622,12.4831,12600.0
2005-05-17 12:45:00,17.93,17.93,17.91,17.92,22200.0,12.4831,12.4831,12.4692,12.4761,22200.0
2005-05-17 12:50:00,17.91,17.91,17.83,17.85,32800.0,12.4692,12.4692,12.4135,12.4274,32800.0
2005-05-17 12:55:00,17.85,17.92,17.84,17.84,49800.0,12.4274,12.4761,12.4204,12.4204,49800.0
2005-05-17 13:00:00,17.85,17.85,17.75,17.75,24200.0,12.4274,12.4274,12.3578,12.3578,24200.0
2005-05-17 13:05:00,17.75,17.76,17.61,17.66,63000.0,12.3578,12.3648,12.2603,12.2951,63000.0
2005-05-17 13:10:00,17.67,17.75,17.65,17.75,45400.0,12.3021,12.3578,12.2882,12.3578,45400.0
2005-05-17 13:15:00,17.75,17.8,17.7,17.8,26800.0,12.3578,12.3926,12.323,12.3926,26800.0
2005-05-17 13:20:00,17.78,17.78,17.75,17.76,6600.0,12.3787,12.3787,12.3578,12.3648,6600.0
2005-05-17 13:25:00,17.75,17.75,17.7,17.72,17000.0,12.3578,12.3578,12.323,12.3369,17000.0
2005-05-17 13:30:00,17.73,17.73,17.59,17.64,48600.0,12.3439,12.3439,12.2464,12.2812,48600.0
2005-05-17 13:35:00,17.65,17.68,17.63,17.68,10400.0,12.2882,12.3091,12.2742,12.3091,10400.0
2005-05-17 13:40:00,17.68,17.69,17.68,17.68,1800.0,12.3091,12.316,12.3091,12.3091,1800.0
2005-05-17 13:45:00,17.7,17.73,17.7,17.72,4600.0,12.323,12.3439,12.323,12.3369,4600.0
2005-05-17 13:50:00,17.71,17.72,17.69,17.71,3400.0,12.3299,12.3369,12.316,12.3299,3400.0
2005-05-17 13:55:00,17.71,17.74,17.71,17.74,9600.0,12.3299,12.3508,12.3299,12.3508,9600.0
2005-05-17 14:00:00,17.74,17.78,17.74,17.75,15800.0,12.3508,12.3787,12.3508,12.3578,15800.0
2005-05-17 14:05:00,17.75,17.8,17.75,17.79,8600.0,12.3578,12.3926,12.3578,12.3856,8600.0
2005-05-17 14:10:00,17.8,17.83,17.79,17.83,14600.0,12.3926,12.4135,12.3856,12.4135,14600.0
2005-05-17 14:15:00,17.83,17.86,17.81,17.84,23800.0,12.4135,12.4344,12.3996,12.4204,23800.0
2005-05-17 14:20:00,17.85,17.88,17.85,17.88,16200.0,12.4274,12.4483,12.4274,12.4483,16200.0
2005-05-17 14:25:00,17.87,17.92,17.87,17.91,60800.0,12.4413,12.4761,12.4413,12.4692,60800.0
2005-05-17 14:30:00,17.91,17.93,17.86,17.89,30600.0,12.4692,12.4831,12.4344,12.4553,30600.0
2005-05-17 14:35:00,17.89,17.95,17.85,17.92,36800.0,12.4553,12.497,12.4274,12.4761,36800.0
2005-05-17 14:40:00,17.93,17.93,17.83,17.84,22600.0,12.4831,12.4831,12.4135,12.4204,22600.0
2005-05-17 14:45:00,17.85,17.92,17.85,17.91,10600.0,12.4274,12.4761,12.4274,12.4692,10600.0
2005-05-17 14:50:00,17.91,17.98,17.9,17.97,35400.0,12.4692,12.5179,12.4622,12.511,35400.0
2005-05-17 14:55:00,17.97,17.99,17.95,17.95,31600.0,12.511,12.5249,12.497,12.497,31600.0
2005-05-17 15:00:00,17.95,17.96,17.95,17.95,16200.0,12.497,12.504,12.497,12.497,16200.0
2005-05-17 15:05:00,17.96,18.05,17.95,18.03,119600.0,12.504,12.5667,12.497,12.5527,119600.0
2005-05-17 15:10:00,18.0,18.0,17.94,17.98,37000.0,12.5318,12.5318,12.4901,12.5179,37000.0
2005-05-17 15:15:00,17.98,18.0,17.93,18.0,58000.0,12.5179,12.5318,12.4831,12.5318,58000.0
2005-05-17 15:20:00,18.0,18.08,17.98,18.0,20000.0,12.5318,12.5875,12.5179,12.5318,20000.0
2005-05-17 15:25:00,18.02,18.04,17.98,17.99,14000.0,12.5458,12.5597,12.5179,12.5249,14000.0
2005-05-17 15:30:00,18.0,18.03,17.9,17.92,46400.0,12.5318,12.5527,12.4622,12.4761,46400.0
2005-05-17 15:35:00,17.9,17.96,17.88,17.88,36800.0,12.4622,12.504,12.4483,12.4483,36800.0
2005-05-17 15:40:00,17.91,18.0,17.89,17.95,44600.0,12.4692,12.5318,12.4553,12.497,44600.0
2005-05-17 15:45:00,17.95,18.01,17.93,18.0,23400.0,12.497,12.5388,12.4831,12.5318,23400.0
2005-05-17 15:50:00,18.0,18.0,17.94,17.94,33000.0,12.5318,12.5318,12.4901,12.4901,33000.0
2005-05-17 15:55:00,17.95,18.01,17.93,17.98,41400.0,12.497,12.5388,12.4831,12.5179,41400.0
2005-05-18 09:30:00,18.0,18.08,18.0,18.06,48800.0,12.5318,12.5875,12.5318,12.5736,48800.0
2005-05-18 09:35:00,18.08,18.13,18.03,18.11,48000.0,12.5875,12.6223,12.5527,12.6084,48000.0
2005-05-18 09:40:00,18.11,18.2,18.1,18.18,60200.0,12.6084,12.6711,12.6015,12.6572,60200.0
2005-05-18 09:45:00,18.17,18.21,18.16,18.21,32000.0,12.6502,12.678,12.6432,12.678,32000.0
2005-05-18 09:50:00,18.23,18.27,18.2,18.25,65600.0,12.692,12.7198,12.6711,12.7059,65600.0
2005-05-18 09:55:00,18.25,18.3,18.25,18.26,51000.0,12.7059,12.7407,12.7059,12.7129,51000.0
2005-05-18 10:00:00,18.27,18.33,18.27,18.31,79400.0,12.7198,12.7616,12.7198,12.7477,79400.0
2005-05-18 10:05:00,18.31,18.35,18.31,18.34,36000.0,12.7477,12.7755,12.7477,12.7686,36000.0
2005-05-18 10:10:00,18.34,18.35,18.25,18.3,57400.0,12.7686,12.7755,12.7059,12.7407,57400.0
2005-05-18 10:15:00,18.3,18.33,18.28,18.32,23200.0,12.7407,12.7616,12.7268,12.7546,23200.0
2005-05-18 10:20:00,18.32,18.33,18.3,18.31,19600.0,12.7546,12.7616,12.7407,12.7477,19600.0
2005-05-18 10:25:00,18.31,18.35,18.31,18.35,32800.0,12.7477,12.7755,12.7477,12.7755,32800.0
2005-05-18 10:30:00,18.35,18.39,18.35,18.39,34200.0,12.7755,12.8034,12.7755,12.8034,34200.0
2005-05-18 10:35:00,18.39,18.46,18.39,18.42,61200.0,12.8034,12.8521,12.8034,12.8243,61200.0
2005-05-18 10:40:00,18.43,18.46,18.4,18.43,71800.0,12.8312,12.8521,12.8103,12.8312,71800.0
2005-05-18 10:45:00,18.45,18.45,18.39,18.39,55200.0,12.8451,12.8451,12.8034,12.8034,55200.0
2005-05-18 10:50:00,18.35,18.39,18.35,18.39,31800.0,12.7755,12.8034,12.7755,12.8034,31800.0
2005-05-18 10:55:00,18.39,18.44,18.32,18.44,23800.0,12.8034,12.8382,12.7546,12.8382,23800.0
2005-05-18 11:00:00,18.39,18.4,18.35,18.39,21800.0,12.8034,12.8103,12.7755,12.8034,21800.0
2005-05-18 11:05:00,18.38,18.39,18.36,18.39,25400.0,12.7964,12.8034,12.7825,12.8034,25400.0
2005-05-18 11:10:00,18.4,18.4,18.35,18.4,90400.0,12.8103,12.8103,12.7755,12.8103,90400.0
2005-05-18 11:15:00,18.39,18.41,18.39,18.41,26400.0,12.8034,12.8173,12.8034,12.8173,26400.0
2005-05-18 11:20:00,18.42,18.46,18.4,18.42,86400.0,12.8243,12.8521,12.8103,12.8243,86400.0
2005-05-18 11:25:00,18.42,18.43,18.41,18.43,23600.0,12.8243,12.8312,12.8173,12.8312,23600.0
2005-05-18 11:30:00,18.43,18.44,18.42,18.44,16000.0,12.8312,12.8382,12.8243,12.8382,16000.0
2005-05-18 11:35:00,18.44,18.44,18.42,18.43,26000.0,12.8382,12.8382,12.8243,12.8312,26000.0
2005-05-18 11:40:00,18.42,18.42,18.35,18.38,35000.0,12.8243,12.8243,12.7755,12.7964,35000.0
2005-05-18 11:45:00,18.4,18.4,18.37,18.39,21600.0,12.8103,12.8103,12.7894,12.8034,21600.0
2005-05-18 11:50:00,18.39,18.43,18.39,18.42,27600.0,12.8034,12.8312,12.8034,12.8243,27600.0
2005-05-18 11:55:00,18.42,18.42,18.39,18.39,92200.0,12.8243,12.8243,12.8034,12.8034,92200.0
2005-05-18 12:00:00,18.39,18.39,18.35,18.37,37600.0,12.8034,12.8034,12.7755,12.7894,37600.0
2005-05-18 12:05:00,18.36,18.4,18.36,18.4,28000.0,12.7825,12.8103,12.7825,12.8103,28000.0
2005-05-18 12:10:00,18.4,18.44,18.4,18.43,35000.0,12.8103,12.8382,12.8103,12.8312,35000.0
2005-05-18 12:15:00,18.43,18.49,18.43,18.47,38200.0,12.8312,12.873,12.8312,12.8591,38200.0
2005-05-18 12:20:00,18.47,18.5,18.47,18.47,34800.0,12.8591,12.8799,12.8591,12.8591,34800.0
2005-05-18 12:25:00,18.47,18.49,18.43,18.49,22600.0,12.8591,12.873,12.8312,12.873,22600.0
2005-05-18 12:30:00,18.49,18.49,18.4,18.4,34000.0,12.873,12.873,12.8103,12.8103,34000.0
2005-05-18 12:35:00,18.39,18.48,18.37,18.47,16800.0,12.8034,12.866,12.7894,12.8591,16800.0
2005-05-18 12:40:00,18.47,18.47,18.45,18.45,13600.0,12.8591,12.8591,12.8451,12.8451,13600.0
2005-05-18 12:45:00,18.47,18.47,18.46,18.46,21200.0,12.8591,12.8591,12.8521,12.8521,21200.0
2005-05-18 12:50:00,18.46,18.48,18.46,18.48,23400.0,12.8521,12.866,12.8521,12.866,23400.0
2005-05-18 12:55:00,18.49,18.49,18.38,18.41,21200.0,12.873,12.873,12.7964,12.8173,21200.0
2005-05-18 13:00:00,18.42,18.43,18.41,18.42,32600.0,12.8243,12.8312,12.8173,12.8243,32600.0
2005-05-18 13:05:00,18.42,18.46,18.42,18.45,12800.0,12.8243,12.8521,12.8243,12.8451,12800.0
2005-05-18 13:10:00,18.45,18.47,18.44,18.45,9600.0,12.8451,12.8591,12.8382,12.8451,9600.0
2005-05-18 13:15:00,18.45,18.45,18.4,18.4,15000.0,12.8451,12.8451,12.8103,12.8103,15000.0
2005-05-18 13:20:00,18.4,18.43,18.4,18.43,3200.0,12.8103,12.8312,12.8103,12.8312,3200.0
2005-05-18 13:25:00,18.43,18.45,18.4,18.41,19000.0,12.8312,12.8451,12.8103,12.8173,19000.0
2005-05-18 13:30:00,18.41,18.42,18.4,18.41,4800.0,12.8173,12.8243,12.8103,12.8173,4800.0
2005-05-18 13:35:00,18.42,18.42,18.39,18.39,14400.0,12.8243,12.8243,12.8034,12.8034,14400.0
2005-05-18 13:40:00,18.38,18.4,18.35,18.35,31000.0,12.7964,12.8103,12.7755,12.7755,31000.0
2005-05-18 13:45:00,18.35,18.38,18.31,18.36,12200.0,12.7755,12.7964,12.7477,12.7825,12200.0
2005-05-18 13:50:00,18.38,18.4,18.38,18.39,5000.0,12.7964,12.8103,12.7964,12.8034,5000.0
2005-05-18 13:55:00,18.39,18.4,18.38,18.38,3200.0,12.8034,12.8103,12.7964,12.7964,3200.0
2005-05-18 14:00:00,18.38,18.42,18.36,18.42,63600.0,12.7964,12.8243,12.7825,12.8243,63600.0
2005-05-18 14:05:00,18.41,18.42,18.4,18.4,5400.0,12.8173,12.8243,12.8103,12.8103,5400.0
2005-05-18 14:10:00,18.39,18.43,18.39,18.4,7800.0,12.8034,12.8312,12.8034,12.8103,7800.0
2005-05-18 14:15:00,18.39,18.39,18.36,18.38,12800.0,12.8034,12.8034,12.7825,12.7964,12800.0
2005-05-18 14:20:00,18.38,18.4,18.38,18.4,4600.0,12.7964,12.8103,12.7964,12.8103,4600.0
2005-05-18 14:25:00,18.39,18.39,18.35,18.36,12000.0,12.8034,12.8034,12.7755,12.7825,12000.0
2005-05-18 14:30:00,18.36,18.36,18.34,18.35,5800.0,12.7825,12.7825,12.7686,12.7755,5800.0
2005-05-18 14:35:00,18.35,18.36,18.33,18.36,11800.0,12.7755,12.7825,12.7616,12.7825,11800.0
2005-05-18 14:40:00,18.36,18.36,18.33,18.33,9600.0,12.7825,12.7825,12.7616,12.7616,9600.0
2005-05-18 14:45:00,18.34,18.38,18.33,18.37,5400.0,12.7686,12.7964,12.7616,12.7894,5400.0
2005-05-18 14:50:00,18.37,18.41,18.35,18.35,17600.0,12.7894,12.8173,12.7755,12.7755,17600.0
2005-05-18 14:55:00,18.36,18.38,18.35,18.35,24000.0,12.7825,12.7964,12.7755,12.7755,24000.0
2005-05-18 15:00:00,18.36,18.36,18.33,18.33,146400.0,12.7825,12.7825,12.7616,12.7616,146400.0
2005-05-18 15:05:00,18.33,18.41,18.32,18.41,17600.0,12.7616,12.8173,12.7546,12.8173,17600.0
2005-05-18 15:10:00,18.41,18.42,18.41,18.41,7400.0,12.8173,12.8243,12.8173,12.8173,7400.0
2005-05-18 15:15:00,18.4,18.4,18.35,18.35,36000.0,12.8103,12.8103,12.7755,12.7755,36000.0
2005-05-18 15:20:00,18.35,18.4,18.33,18.36,16200.0,12.7755,12.8103,12.7616,12.7825,16200.0
2005-05-18 15:25:00,18.36,18.39,18.32,18.33,13600.0,12.7825,12.8034,12.7546,12.7616,13600.0
2005-05-18 15:30:00,18.35,18.38,18.31,18.31,14400.0,12.7755,12.7964,12.7477,12.7477,14400.0
2005-05-18 15:35:00,18.31,18.31,18.28,18.31,161400.0,12.7477,12.7477,12.7268,12.7477,161400.0
2005-05-18 15:40:00,18.32,18.36,18.32,18.33,19800.0,12.7546,12.7825,12.7546,12.7616,19800.0
2005-05-18 15:45:00,18.34,18.36,18.31,18.31,14000.0,12.7686,12.7825,12.7477,12.7477,14000.0
2005-05-18 15:50:00,18.31,18.32,18.23,18.27,101800.0,12.7477,12.7546,12.692,12.7198,101800.0
2005-05-18 15:55:00,18.23,18.27,18.22,18.25,73600.0,12.692,12.7198,12.685,12.7059,73600.0
2005-05-19 09:35:00,18.24,18.25,18.24,18.24,28800.0,12.6989,12.7059,12.6989,12.6989,28800.0
2005-05-19 09:40:00,18.26,18.31,18.25,18.31,15200.0,12.7129,12.7477,12.7059,12.7477,15200.0
2005-05-19 09:45:00,18.31,18.38,18.31,18.36,36600.0,12.7477,12.7964,12.7477,12.7825,36600.0
2005-05-19 09:50:00,18.37,18.37,18.33,18.36,37000.0,12.7894,12.7894,12.7616,12.7825,37000.0
2005-05-19 09:55:00,18.36,18.36,18.31,18.31,31200.0,12.7825,12.7825,12.7477,12.7477,31200.0
2005-05-19 10:00:00,18.31,18.31,18.27,18.28,32600.0,12.7477,12.7477,12.7198,12.7268,32600.0
2005-05-19 10:05:00,18.3,18.31,18.28,18.29,36600.0,12.7407,12.7477,12.7268,12.7337,36600.0
2005-05-19 10:10:00,18.29,18.29,18.23,18.24,37400.0,12.7337,12.7337,12.692,12.6989,37400.0
2005-05-19 10:15:00,18.24,18.25,18.2,18.2,23600.0,12.6989,12.7059,12.6711,12.6711,23600.0
2005-05-19 10:20:00,18.2,18.25,18.2,18.25,23200.0,12.6711,12.7059,12.6711,12.7059,23200.0
2005-05-19 10:25:00,18.21,18.22,18.21,18.22,1200.0,12.678,12.685,12.678,12.685,1200.0
2005-05-19 10:30:00,18.22,18.23,18.2,18.21,35000.0,12.685,12.692,12.6711,12.678,35000.0
2005-05-19 10:35:00,18.23,18.24,18.2,18.2,17200.0,12.692,12.6989,12.6711,12.6711,17200.0
2005-05-19 10:40:00,18.2,18.22,18.2,18.21,30000.0,12.6711,12.685,12.6711,12.678,30000.0
2005-05-19 10:45:00,18.21,18.25,18.21,18.25,14000.0,12.678,12.7059,12.678,12.7059,14000.0
2005-05-19 10:50:00,18.25,18.27,18.25,18.25,33000.0,12.7059,12.7198,12.7059,12.7059,33000.0
2005-05-19 10:55:00,18.23,18.26,18.21,18.21,19800.0,12.692,12.7129,12.678,12.678,19800.0
2005-05-19 11:00:00,18.23,18.25,18.22,18.25,8600.0,12.692,12.7059,12.685,12.7059,8600.0
2005-05-19 11:05:00,18.25,18.32,18.23,18.23,30000.0,12.7059,12.7546,12.692,12.692,30000.0
2005-05-19 11:10:00,18.23,18.25,18.23,18.24,12800.0,12.692,12.7059,12.692,12.6989,12800.0
2005-05-19 11:15:00,18.25,18.25,18.24,18.25,11400.0,12.7059,12.7059,12.6989,12.7059,11400.0
2005-05-19 11:20:00,18.24,18.25,18.21,18.21,15000.0,12.6989,12.7059,12.678,12.678,15000.0
2005-05-19 11:25:00,18.21,18.23,18.21,18.22,13000.0,12.678,12.692,12.678,12.685,13000.0
2005-05-19 11:30:00,18.21,18.22,18.21,18.21,2600.0,12.678,12.685,12.678,12.678,2600.0
2005-05-19 11:35:00,18.22,18.22,18.2,18.2,18800.0,12.685,12.685,12.6711,12.6711,18800.0
2005-05-19 11:40:00,18.21,18.21,18.18,18.21,18000.0,12.678,12.678,12.6572,12.678,18000.0
2005-05-19 11:45:00,18.21,18.22,18.21,18.21,5000.0,12.678,12.685,12.678,12.678,5000.0
2005-05-19 11:50:00,18.2,18.2,18.16,18.18,9400.0,12.6711,12.6711,12.6432,12.6572,9400.0
2005-05-19 11:55:00,18.18,18.2,18.17,18.2,9800.0,12.6572,12.6711,12.6502,12.6711,9800.0
2005-05-19 12:00:00,18.19,18.19,18.15,18.16,16200.0,12.6641,12.6641,12.6363,12.6432,16200.0
2005-05-19 12:05:00,18.17,18.18,18.16,18.17,5600.0,12.6502,12.6572,12.6432,12.6502,5600.0
2005-05-19 12:10:00,18.18,18.25,18.17,18.22,6200.0,12.6572,12.7059,12.6502,12.685,6200.0
2005-05-19 12:15:00,18.22,18.22,18.2,18.2,1600.0,12.685,12.685,12.6711,12.6711,1600.0
2005-05-19 12:20:00,18.2,18.22,18.18,18.22,3200.0,12.6711,12.685,12.6572,12.685,3200.0
2005-05-19 12:25:00,18.23,18.25,18.21,18.24,18200.0,12.692,12.7059,12.678,12.6989,18200.0
2005-05-19 12:30:00,18.24,18.25,18.22,18.22,3600.0,12.6989,12.7059,12.685,12.685,3600.0
2005-05-19 12:35:00,18.23,18.23,18.21,18.21,7000.0,12.692,12.692,12.678,12.678,7000.0
2005-05-19 12:40:00,18.21,18.22,18.2,18.22,4600.0,12.678,12.685,12.6711,12.685,4600.0
2005-05-19 12:45:00,18.22,18.23,18.22,18.22,2200.0,12.685,12.692,12.685,12.685,2200.0
2005-05-19 12:50:00,18.23,18.24,18.23,18.24,5000.0,12.692,12.6989,12.692,12.6989,5000.0
2005-05-19 12:55:00,18.25,18.25,18.24,18.24,22000.0,12.7059,12.7059,12.6989,12.6989,22000.0
2005-05-19 13:00:00,18.24,18.25,18.24,18.25,7800.0,12.6989,12.7059,12.6989,12.7059,7800.0
2005-05-19 13:05:00,18.24,18.24,18.24,18.24,2600.0,12.6989,12.6989,12.6989,12.6989,2600.0
2005-05-19 13:10:00,18.23,18.23,18.2,18.22,7400.0,12.692,12.692,12.6711,12.685,7400.0
2005-05-19 13:15:00,18.22,18.23,18.22,18.22,3600.0,12.685,12.692,12.685,12.685,3600.0
2005-05-19 13:20:00,18.22,18.23,18.2,18.2,6600.0,12.685,12.692,12.6711,12.6711,6600.0
2005-05-19 13:25:00,18.22,18.22,18.18,18.18,32400.0,12.685,12.685,12.6572,12.6572,32400.0
2005-05-19 13:30:00,18.18,18.2,18.18,18.18,9200.0,12.6572,12.6711,12.6572,12.6572,9200.0
2005-05-19 13:35:00,18.19,18.21,18.18,18.21,24400.0,12.6641,12.678,12.6572,12.678,24400.0
2005-05-19 13:40:00,18.2,18.21,18.18,18.21,15800.0,12.6711,12.678,12.6572,12.678,15800.0
2005-05-19 13:45:00,18.21,18.21,18.17,18.17,13600.0,12.678,12.678,12.6502,12.6502,13600.0
2005-05-19 13:50:00,18.17,18.17,18.13,18.16,8800.0,12.6502,12.6502,12.6223,12.6432,8800.0
2005-05-19 13:55:00,18.16,18.16,18.11,18.12,6200.0,12.6432,12.6432,12.6084,12.6154,6200.0
2005-05-19 14:00:00,18.11,18.11,18.06,18.06,14800.0,12.6084,12.6084,12.5736,12.5736,14800.0
2005-05-19 14:05:00,18.06,18.07,18.05,18.07,13000.0,12.5736,12.5806,12.5667,12.5806,13000.0
2005-05-19 14:10:00,18.07,18.07,18.05,18.06,7000.0,12.5806,12.5806,12.5667,12.5736,7000.0
2005-05-19 14:15:00,18.06,18.09,18.06,18.08,11800.0,12.5736,12.5945,12.5736,12.5875,11800.0
2005-05-19 14:20:00,18.08,18.11,18.06,18.09,19000.0,12.5875,12.6084,12.5736,12.5945,19000.0
2005-05-19 14:25:00,18.09,18.16,18.09,18.16,6200.0,12.5945,12.6432,12.5945,12.6432,6200.0
2005-05-19 14:30:00,18.16,18.16,18.12,18.15,7000.0,12.6432,12.6432,12.6154,12.6363,7000.0
2005-05-19 14:35:00,18.16,18.18,18.16,18.18,5600.0,12.6432,12.6572,12.6432,12.6572,5600.0
2005-05-19 14:40:00,18.18,18.18,18.15,18.16,6400.0,12.6572,12.6572,12.6363,12.6432,6400.0
2005-05-19 14:45:00,18.16,18.18,18.11,18.17,12000.0,12.6432,12.6572,12.6084,12.6502,12000.0
2005-05-19 14:50:00,18.16,18.18,18.15,18.16,29000.0,12.6432,12.6572,12.6363,12.6432,29000.0
2005-05-19 14:55:00,18.17,18.17,18.15,18.15,6800.0,12.6502,12.6502,12.6363,12.6363,6800.0
2005-05-19 15:00:00,18.17,18.17,18.14,18.15,17800.0,12.6502,12.6502,12.6293,12.6363,17800.0
2005-05-19 15:05:00,18.16,18.18,18.12,18.14,43400.0,12.6432,12.6572,12.6154,12.6293,43400.0
2005-05-19 15:10:00,18.13,18.16,18.08,18.14,25400.0,12.6223,12.6432,12.5875,12.6293,25400.0
2005-05-19 15:15:00,18.14,18.16,18.12,18.14,14000.0,12.6293,12.6432,12.6154,12.6293,14000.0
2005-05-19 15:20:00,18.13,18.14,18.11,18.13,18200.0,12.6223,12.6293,12.6084,12.6223,18200.0
2005-05-19 15:25:00,18.13,18.16,18.12,18.15,10000.0,12.6223,12.6432,12.6154,12.6363,10000.0
2005-05-19 15:30:00,18.14,18.21,18.14,18.21,39800.0,12.6293,12.678,12.6293,12.678,39800.0
2005-05-19 15:35:00,18.18,18.19,18.18,18.18,9400.0,12.6572,12.6641,12.6572,12.6572,9400.0
2005-05-19 15:40:00,18.17,18.18,18.16,18.16,8600.0,12.6502,12.6572,12.6432,12.6432,8600.0
2005-05-19 15:45:00,18.15,18.16,18.13,18.15,23000.0,12.6363,12.6432,12.6223,12.6363,23000.0
2005-05-19 15:50:00,18.15,18.16,18.14,18.14,21600.0,12.6363,12.6432,12.6293,12.6293,21600.0
2005-05-19 15:55:00,18.13,18.15,18.11,18.15,35200.0,12.6223,12.6363,12.6084,12.6363,35200.0
2005-05-20 09:30:00,18.18,18.18,18.16,18.16,24600.0,12.6572,12.6572,12.6432,12.6432,24600.0
2005-05-20 09:35:00,18.16,18.22,18.16,18.22,11400.0,12.6432,12.685,12.6432,12.685,11400.0
2005-05-20 09:40:00,18.2,18.21,18.19,18.19,15000.0,12.6711,12.678,12.6641,12.6641,15000.0
2005-05-20 09:45:00,18.19,18.23,18.19,18.23,23600.0,12.6641,12.692,12.6641,12.692,23600.0
2005-05-20 09:50:00,18.23,18.23,18.21,18.21,18600.0,12.692,12.692,12.678,12.678,18600.0
2005-05-20 09:55:00,18.21,18.21,18.2,18.21,19400.0,12.678,12.678,12.6711,12.678,19400.0
2005-05-20 10:00:00,18.21,18.24,18.2,18.24,35000.0,12.678,12.6989,12.6711,12.6989,35000.0
2005-05-20 10:05:00,18.23,18.24,18.23,18.23,22000.0,12.692,12.6989,12.692,12.692,22000.0
2005-05-20 10:10:00,18.23,18.23,18.2,18.22,15000.0,12.692,12.692,12.6711,12.685,15000.0
2005-05-20 10:15:00,18.21,18.22,18.2,18.21,10000.0,12.678,12.685,12.6711,12.678,10000.0
2005-05-20 10:20:00,18.21,18.21,18.2,18.2,12400.0,12.678,12.678,12.6711,12.6711,12400.0
2005-05-20 10:25:00,18.2,18.22,18.2,18.21,26800.0,12.6711,12.685,12.6711,12.678,26800.0
2005-05-20 10:30:00,18.22,18.22,18.19,18.21,13600.0,12.685,12.685,12.6641,12.678,13600.0
2005-05-20 10:35:00,18.21,18.21,18.18,18.18,14600.0,12.678,12.678,12.6572,12.6572,14600.0
2005-05-20 10:40:00,18.18,18.2,18.16,18.17,17800.0,12.6572,12.6711,12.6432,12.6502,17800.0
2005-05-20 10:45:00,18.16,18.18,18.15,18.18,18400.0,12.6432,12.6572,12.6363,12.6572,18400.0
2005-05-20 10:50:00,18.18,18.2,18.18,18.18,8400.0,12.6572,12.6711,12.6572,12.6572,8400.0
2005-05-20 10:55:00,18.18,18.18,18.18,18.18,6800.0,12.6572,12.6572,12.6572,12.6572,6800.0
2005-05-20 11:00:00,18.18,18.18,18.17,18.17,17600.0,12.6572,12.6572,12.6502,12.6502,17600.0
2005-05-20 11:05:00,18.17,18.17,18.15,18.16,12200.0,12.6502,12.6502,12.6363,12.6432,12200.0
2005-05-20 11:10:00,18.17,18.19,18.16,18.17,5000.0,12.6502,12.6641,12.6432,12.6502,5000.0
2005-05-20 11:15:00,18.17,18.18,18.15,18.18,19600.0,12.6502,12.6572,12.6363,12.6572,19600.0
2005-05-20 11:20:00,18.18,18.18,18.18,18.18,6200.0,12.6572,12.6572,12.6572,12.6572,6200.0
2005-05-20 11:25:00,18.18,18.18,18.18,18.18,6600.0,12.6572,12.6572,12.6572,12.6572,6600.0
2005-05-20 11:30:00,18.18,18.18,18.18,18.18,7400.0,12.6572,12.6572,12.6572,12.6572,7400.0
2005-05-20 11:35:00,18.18,18.18,18.16,18.16,41600.0,12.6572,12.6572,12.6432,12.6432,41600.0
2005-05-20 11:40:00,18.16,18.17,18.13,18.13,36600.0,12.6432,12.6502,12.6223,12.6223,36600.0
2005-05-20 11:45:00,18.13,18.13,18.11,18.11,9200.0,12.6223,12.6223,12.6084,12.6084,9200.0
2005-05-20 11:50:00,18.11,18.11,18.11,18.11,4000.0,12.6084,12.6084,12.6084,12.6084,4000.0
2005-05-20 11:55:00,18.11,18.11,18.1,18.1,3400.0,12.6084,12.6084,12.6015,12.6015,3400.0
2005-05-20 12:00:00,18.1,18.1,18.08,18.1,7800.0,12.6015,12.6015,12.5875,12.6015,7800.0
2005-05-20 12:05:00,18.1,18.12,18.07,18.1,38800.0,12.6015,12.6154,12.5806,12.6015,38800.0
2005-05-20 12:10:00,18.11,18.15,18.11,18.13,8200.0,12.6084,12.6363,12.6084,12.6223,8200.0
2005-05-20 12:15:00,18.13,18.13,18.1,18.12,3800.0,12.6223,12.6223,12.6015,12.6154,3800.0
2005-05-20 12:20:00,18.13,18.16,18.13,18.16,3000.0,12.6223,12.6432,12.6223,12.6432,3000.0
2005-05-20 12:25:00,18.16,18.16,18.13,18.13,1600.0,12.6432,12.6432,12.6223,12.6223,1600.0
2005-05-20 12:30:00,18.13,18.13,18.1,18.1,18800.0,12.6223,12.6223,12.6015,12.6015,18800.0
2005-05-20 12:35:00,18.1,18.1,18.08,18.09,3000.0,12.6015,12.6015,12.5875,12.5945,3000.0
2005-05-20 12:40:00,18.1,18.1,18.09,18.09,9800.0,12.6015,12.6015,12.5945,12.5945,9800.0
2005-05-20 12:45:00,18.1,18.1,18.08,18.08,1000.0,12.6015,12.6015,12.5875,12.5875,1000.0
2005-05-20 12:50:00,18.08,18.1,18.08,18.1,10200.0,12.5875,12.6015,12.5875,12.6015,10200.0
2005-05-20 12:55:00,18.11,18.15,18.11,18.11,23400.0,12.6084,12.6363,12.6084,12.6084,23400.0
2005-05-20 13:00:00,18.13,18.16,18.11,18.16,3800.0,12.6223,12.6432,12.6084,12.6432,3800.0
2005-05-20 13:05:00,18.14,18.15,18.14,18.15,2000.0,12.6293,12.6363,12.6293,12.6363,2000.0
2005-05-20 13:10:00,18.15,18.18,18.15,18.17,4600.0,12.6363,12.6572,12.6363,12.6502,4600.0
2005-05-20 13:15:00,18.17,18.17,18.17,18.17,2000.0,12.6502,12.6502,12.6502,12.6502,2000.0
2005-05-20 13:20:00,18.17,18.18,18.16,18.18,9600.0,12.6502,12.6572,12.6432,12.6572,9600.0
2005-05-20 13:25:00,18.18,18.18,18.17,18.18,9400.0,12.6572,12.6572,12.6502,12.6572,9400.0
2005-05-20 13:30:00,18.18,18.18,18.18,18.18,12000.0,12.6572,12.6572,12.6572,12.6572,12000.0
2005-05-20 13:35:00,18.18,18.18,18.18,18.18,2000.0,12.6572,12.6572,12.6572,12.6572,2000.0
2005-05-20 13:40:00,18.18,18.19,18.18,18.19,74600.0,12.6572,12.6641,12.6572,12.6641,74600.0
2005-05-20 13:45:00,18.18,18.18,18.17,18.18,3600.0,12.6572,12.6572,12.6502,12.6572,3600.0
2005-05-20 13:50:00,18.18,18.18,18.17,18.18,2200.0,12.6572,12.6572,12.6502,12.6572,2200.0
2005-05-20 13:55:00,18.17,18.18,18.13,18.18,2800.0,12.6502,12.6572,12.6223,12.6572,2800.0
2005-05-20 14:00:00,18.18,18.2,18.18,18.2,5200.0,12.6572,12.6711,12.6572,12.6711,5200.0
2005-05-20 14:05:00,18.19,18.2,18.19,18.2,8000.0,12.6641,12.6711,12.6641,12.6711,8000.0
2005-05-20 14:10:00,18.2,18.2,18.18,18.2,12600.0,12.6711,12.6711,12.6572,12.6711,12600.0
2005-05-20 14:15:00,18.2,18.22,18.2,18.22,22800.0,12.6711,12.685,12.6711,12.685,22800.0
2005-05-20 14:20:00,18.22,18.23,18.22,18.22,6400.0,12.685,12.692,12.685,12.685,6400.0
2005-05-20 14:25:00,18.22,18.22,18.2,18.21,12200.0,12.685,12.685,12.6711,12.678,12200.0
2005-05-20 14:30:00,18.21,18.21,18.21,18.21,6400.0,12.678,12.678,12.678,12.678,6400.0
2005-05-20 14:35:00,18.21,18.21,18.19,18.2,4200.0,12.678,12.678,12.6641,12.6711,4200.0
2005-05-20 14:40:00,18.2,18.21,18.16,18.16,9800.0,12.6711,12.678,12.6432,12.6432,9800.0
2005-05-20 14:45:00,18.17,18.18,18.15,18.18,3800.0,12.6502,12.6572,12.6363,12.6572,3800.0
2005-05-20 14:50:00,18.17,18.19,18.17,18.18,1600.0,12.6502,12.6641,12.6502,12.6572,1600.0
2005-05-20 14:55:00,18.19,18.19,18.14,18.14,4200.0,12.6641,12.6641,12.6293,12.6293,4200.0
2005-05-20 15:00:00,18.14,18.18,18.14,18.17,7200.0,12.6293,12.6572,12.6293,12.6502,7200.0
2005-05-20 15:05:00,18.17,18.18,18.17,18.18,3200.0,12.6502,12.6572,12.6502,12.6572,3200.0
2005-05-20 15:10:00,18.17,18.18,18.16,18.18,3000.0,12.6502,12.6572,12.6432,12.6572,3000.0
2005-05-20 15:15:00,18.18,18.18,18.13,18.13,11000.0,12.6572,12.6572,12.6223,12.6223,11000.0
2005-05-20 15:20:00,18.13,18.17,18.13,18.17,5200.0,12.6223,12.6502,12.6223,12.6502,5200.0
2005-05-20 15:25:00,18.17,18.18,18.17,18.18,3000.0,12.6502,12.6572,12.6502,12.6572,3000.0
2005-05-20 15:30:00,18.18,18.18,18.18,18.18,5600.0,12.6572,12.6572,12.6572,12.6572,5600.0
2005-05-20 15:35:00,18.18,18.2,18.18,18.18,10200.0,12.6572,12.6711,12.6572,12.6572,10200.0
2005-05-20 15:40:00,18.18,18.2,18.18,18.2,9800.0,12.6572,12.6711,12.6572,12.6711,9800.0
2005-05-20 15:45:00,18.2,18.2,18.11,18.16,22800.0,12.6711,12.6711,12.6084,12.6432,22800.0
2005-05-20 15:50:00,18.14,18.18,18.14,18.18,5200.0,12.6293,12.6572,12.6293,12.6572,5200.0
2005-05-20 15:55:00,18.17,18.2,18.17,18.18,9800.0,12.6502,12.6711,12.6502,12.6572,9800.0
2005-05-23 09:30:00,18.18,18.19,18.18,18.18,23800.0,12.6572,12.6641,12.6572,12.6572,23800.0
2005-05-23 09:35:00,18.19,18.2,18.19,18.2,27200.0,12.6641,12.6711,12.6641,12.6711,27200.0
2005-05-23 09:40:00,18.2,18.2,18.19,18.19,52000.0,12.6711,12.6711,12.6641,12.6641,52000.0
2005-05-23 09:45:00,18.2,18.21,18.2,18.2,27800.0,12.6711,12.678,12.6711,12.6711,27800.0
2005-05-23 09:50:00,18.2,18.23,18.2,18.23,33600.0,12.6711,12.692,12.6711,12.692,33600.0
2005-05-23 09:55:00,18.25,18.25,18.23,18.25,32000.0,12.7059,12.7059,12.692,12.7059,32000.0
2005-05-23 10:00:00,18.26,18.28,18.25,18.26,29400.0,12.7129,12.7268,12.7059,12.7129,29400.0
2005-05-23 10:05:00,18.26,18.31,18.26,18.31,28000.0,12.7129,12.7477,12.7129,12.7477,28000.0
2005-05-23 10:10:00,18.3,18.3,18.29,18.3,12200.0,12.7407,12.7407,12.7337,12.7407,12200.0
2005-05-23 10:15:00,18.3,18.32,18.29,18.32,15000.0,12.7407,12.7546,12.7337,12.7546,15000.0
2005-05-23 10:20:00,18.32,18.33,18.32,18.33,10600.0,12.7546,12.7616,12.7546,12.7616,10600.0
2005-05-23 10:25:00,18.33,18.33,18.32,18.32,5200.0,12.7616,12.7616,12.7546,12.7546,5200.0
2005-05-23 10:30:00,18.32,18.37,18.32,18.37,31000.0,12.7546,12.7894,12.7546,12.7894,31000.0
2005-05-23 10:35:00,18.37,18.41,18.37,18.4,94600.0,12.7894,12.8173,12.7894,12.8103,94600.0
2005-05-23 10:40:00,18.39,18.39,18.37,18.37,9200.0,12.8034,12.8034,12.7894,12.7894,9200.0
2005-05-23 10:45:00,18.36,18.37,18.35,18.35,48400.0,12.7825,12.7894,12.7755,12.7755,48400.0
2005-05-23 10:50:00,18.35,18.38,18.35,18.37,25400.0,12.7755,12.7964,12.7755,12.7894,25400.0
2005-05-23 10:55:00,18.36,18.36,18.35,18.35,8400.0,12.7825,12.7825,12.7755,12.7755,8400.0
2005-05-23 11:00:00,18.35,18.35,18.33,18.34,19000.0,12.7755,12.7755,12.7616,12.7686,19000.0
2005-05-23 11:05:00,18.34,18.36,18.34,18.34,11000.0,12.7686,12.7825,12.7686,12.7686,11000.0
2005-05-23 11:10:00,18.34,18.34,18.29,18.29,16000.0,12.7686,12.7686,12.7337,12.7337,16000.0
2005-05-23 11:15:00,18.29,18.29,18.27,18.29,11800.0,12.7337,12.7337,12.7198,12.7337,11800.0
2005-05-23 11:20:00,18.29,18.31,18.29,18.31,13000.0,12.7337,12.7477,12.7337,12.7477,13000.0
2005-05-23 11:25:00,18.31,18.32,18.3,18.31,14600.0,12.7477,12.7546,12.7407,12.7477,14600.0
2005-05-23 11:30:00,18.31,18.33,18.31,18.32,10600.0,12.7477,12.7616,12.7477,12.7546,10600.0
2005-05-23 11:35:00,18.32,18.36,18.32,18.34,18800.0,12.7546,12.7825,12.7546,12.7686,18800.0
2005-05-23 11:40:00,18.34,18.35,18.34,18.34,16000.0,12.7686,12.7755,12.7686,12.7686,16000.0
2005-05-23 11:45:00,18.34,18.35,18.34,18.34,12000.0,12.7686,12.7755,12.7686,12.7686,12000.0
2005-05-23 11:50:00,18.34,18.34,18.34,18.34,7600.0,12.7686,12.7686,12.7686,12.7686,7600.0
2005-05-23 11:55:00,18.35,18.36,18.35,18.36,17800.0,12.7755,12.7825,12.7755,12.7825,17800.0
2005-05-23 12:00:00,18.36,18.38,18.36,18.38,75000.0,12.7825,12.7964,12.7825,12.7964,75000.0
2005-05-23 12:05:00,18.38,18.4,18.38,18.39,25000.0,12.7964,12.8103,12.7964,12.8034,25000.0
2005-05-23 12:10:00,18.38,18.38,18.38,18.38,1000.0,12.7964,12.7964,12.7964,12.7964,1000.0
2005-05-23 12:15:00,18.38,18.38,18.37,18.37,23400.0,12.7964,12.7964,12.7894,12.7894,23400.0
2005-05-23 12:20:00,18.37,18.37,18.31,18.31,8200.0,12.7894,12.7894,12.7477,12.7477,8200.0
2005-05-23 12:25:00,18.31,18.34,18.31,18.34,7600.0,12.7477,12.7686,12.7477,12.7686,7600.0
2005-05-23 12:30:00,18.34,18.35,18.33,18.35,7200.0,12.7686,12.7755,12.7616,12.7755,7200.0
2005-05-23 12:35:00,18.36,18.36,18.35,18.36,5400.0,12.7825,12.7825,12.7755,12.7825,5400.0
2005-05-23 12:40:00,18.36,18.39,18.36,18.39,47600.0,12.7825,12.8034,12.7825,12.8034,47600.0
2005-05-23 12:45:00,18.39,18.39,18.38,18.38,5800.0,12.8034,12.8034,12.7964,12.7964,5800.0
2005-05-23 12:50:00,18.38,18.38,18.37,18.37,2800.0,12.7964,12.7964,12.7894,12.7894,2800.0
2005-05-23 12:55:00,18.36,18.36,18.36,18.36,2800.0,12.7825,12.7825,12.7825,12.7825,2800.0
2005-05-23 13:00:00,18.36,18.36,18.35,18.36,10200.0,12.7825,12.7825,12.7755,12.7825,10200.0
2005-05-23 13:05:00,18.36,18.36,18.35,18.35,3800.0,12.7825,12.7825,12.7755,12.7755,3800.0
2005-05-23 13:10:00,18.35,18.35,18.33,18.33,3800.0,12.7755,12.7755,12.7616,12.7616,3800.0
2005-05-23 13:15:00,18.33,18.33,18.33,18.33,2600.0,12.7616,12.7616,12.7616,12.7616,2600.0
2005-05-23 13:20:00,18.31,18.32,18.29,18.3,11200.0,12.7477,12.7546,12.7337,12.7407,11200.0
2005-05-23 13:25:00,18.3,18.31,18.3,18.31,4600.0,12.7407,12.7477,12.7407,12.7477,4600.0
2005-05-23 13:30:00,18.3,18.3,18.3,18.3,4200.0,12.7407,12.7407,12.7407,12.7407,4200.0
2005-05-23 13:35:00,18.3,18.31,18.29,18.3,4400.0,12.7407,12.7477,12.7337,12.7407,4400.0
2005-05-23 13:40:00,18.3,18.31,18.3,18.31,12000.0,12.7407,12.7477,12.7407,12.7477,12000.0
2005-05-23 13:45:00,18.31,18.33,18.31,18.32,10000.0,12.7477,12.7616,12.7477,12.7546,10000.0
2005-05-23 13:50:00,18.32,18.34,18.32,18.33,15800.0,12.7546,12.7686,12.7546,12.7616,15800.0
2005-05-23 13:55:00,18.33,18.33,18.31,18.32,6800.0,12.7616,12.7616,12.7477,12.7546,6800.0
2005-05-23 14:00:00,18.32,18.36,18.31,18.36,14800.0,12.7546,12.7825,12.7477,12.7825,14800.0
2005-05-23 14:05:00,18.36,18.38,18.35,18.38,13400.0,12.7825,12.7964,12.7755,12.7964,13400.0
2005-05-23 14:10:00,18.37,18.38,18.36,18.36,7800.0,12.7894,12.7964,12.7825,12.7825,7800.0
2005-05-23 14:15:00,18.36,18.38,18.35,18.38,8000.0,12.7825,12.7964,12.7755,12.7964,8000.0
2005-05-23 14:20:00,18.38,18.41,18.38,18.38,31200.0,12.7964,12.8173,12.7964,12.7964,31200.0
2005-05-23 14:25:00,18.39,18.39,18.38,18.39,12400.0,12.8034,12.8034,12.7964,12.8034,12400.0
2005-05-23 14:30:00,18.39,18.43,18.38,18.42,22200.0,12.8034,12.8312,12.7964,12.8243,22200.0
2005-05-23 14:35:00,18.42,18.42,18.4,18.4,8200.0,12.8243,12.8243,12.8103,12.8103,8200.0
2005-05-23 14:40:00,18.4,18.4,18.39,18.39,9400.0,12.8103,12.8103,12.8034,12.8034,9400.0
2005-05-23 14:45:00,18.39,18.39,18.38,18.39,12200.0,12.8034,12.8034,12.7964,12.8034,12200.0
2005-05-23 14:50:00,18.39,18.41,18.39,18.39,5800.0,12.8034,12.8173,12.8034,12.8034,5800.0
2005-05-23 14:55:00,18.39,18.39,18.38,18.38,2000.0,12.8034,12.8034,12.7964,12.7964,2000.0
2005-05-23 15:00:00,18.38,18.39,18.38,18.38,19600.0,12.7964,12.8034,12.7964,12.7964,19600.0
2005-05-23 15:05:00,18.36,18.36,18.32,18.33,78400.0,12.7825,12.7825,12.7546,12.7616,78400.0
2005-05-23 15:10:00,18.33,18.33,18.31,18.31,27000.0,12.7616,12.7616,12.7477,12.7477,27000.0
2005-05-23 15:15:00,18.31,18.31,18.3,18.31,7600.0,12.7477,12.7477,12.7407,12.7477,7600.0
2005-05-23 15:20:00,18.31,18.31,18.28,18.28,7800.0,12.7477,12.7477,12.7268,12.7268,7800.0
2005-05-23 15:25:00,18.26,18.28,18.22,18.23,10800.0,12.7129,12.7268,12.685,12.692,10800.0
2005-05-23 15:30:00,18.23,18.27,18.22,18.27,25400.0,12.692,12.7198,12.685,12.7198,25400.0
2005-05-23 15:35:00,18.28,18.29,18.28,18.29,16000.0,12.7268,12.7337,12.7268,12.7337,16000.0
2005-05-23 15:40:00,18.29,18.29,18.28,18.29,13600.0,12.7337,12.7337,12.7268,12.7337,13600.0
2005-05-23 15:45:00,18.29,18.29,18.28,18.28,21600.0,12.7337,12.7337,12.7268,12.7268,21600.0
2005-05-23 15:50:00,18.28,18.3,18.28,18.29,25000.0,12.7268,12.7407,12.7268,12.7337,25000.0
2005-05-23 15:55:00,18.29,18.3,18.29,18.29,28000.0,12.7337,12.7407,12.7337,12.7337,28000.0
2005-05-24 09:30:00,18.28,18.28,18.28,18.28,5600.0,12.7268,12.7268,12.7268,12.7268,5600.0
2005-05-24 09:35:00,18.25,18.25,18.2,18.2,16600.0,12.7059,12.7059,12.6711,12.6711,16600.0
2005-05-24 09:40:00,18.2,18.2,18.14,18.14,8000.0,12.6711,12.6711,12.6293,12.6293,8000.0
2005-05-24 09:45:00,18.14,18.17,18.14,18.17,5400.0,12.6293,12.6502,12.6293,12.6502,5400.0
2005-05-24 09:50:00,18.18,18.18,18.18,18.18,11400.0,12.6572,12.6572,12.6572,12.6572,11400.0
2005-05-24 09:55:00,18.18,18.18,18.14,18.15,11800.0,12.6572,12.6572,12.6293,12.6363,11800.0
2005-05-24 10:00:00,18.16,18.17,18.11,18.11,22800.0,12.6432,12.6502,12.6084,12.6084,22800.0
2005-05-24 10:05:00,18.1,18.1,18.07,18.09,15800.0,12.6015,12.6015,12.5806,12.5945,15800.0
2005-05-24 10:10:00,18.1,18.14,18.09,18.14,11800.0,12.6015,12.6293,12.5945,12.6293,11800.0
2005-05-24 10:15:00,18.16,18.16,18.13,18.13,6000.0,12.6432,12.6432,12.6223,12.6223,6000.0
2005-05-24 10:20:00,18.16,18.16,18.16,18.16,800.0,12.6432,12.6432,12.6432,12.6432,800.0
2005-05-24 10:25:00,18.18,18.21,18.18,18.18,7200.0,12.6572,12.678,12.6572,12.6572,7200.0
2005-05-24 10:30:00,18.18,18.18,18.18,18.18,14800.0,12.6572,12.6572,12.6572,12.6572,14800.0
2005-05-24 10:35:00,18.18,18.18,18.15,18.15,60000.0,12.6572,12.6572,12.6363,12.6363,60000.0
2005-05-24 10:40:00,18.15,18.16,18.15,18.15,8200.0,12.6363,12.6432,12.6363,12.6363,8200.0
2005-05-24 10:45:00,18.15,18.16,18.15,18.15,31800.0,12.6363,12.6432,12.6363,12.6363,31800.0
2005-05-24 10:50:00,18.15,18.17,18.15,18.15,10400.0,12.6363,12.6502,12.6363,12.6363,10400.0
2005-05-24 10:55:00,18.15,18.16,18.15,18.16,4600.0,12.6363,12.6432,12.6363,12.6432,4600.0
2005-05-24 11:00:00,18.16,18.17,18.16,18.17,3600.0,12.6432,12.6502,12.6432,12.6502,3600.0
2005-05-24 11:05:00,18.17,18.18,18.17,18.18,3200.0,12.6502,12.6572,12.6502,12.6572,3200.0
2005-05-24 11:10:00,18.19,18.2,18.18,18.18,12400.0,12.6641,12.6711,12.6572,12.6572,12400.0
2005-05-24 11:15:00,18.18,18.19,18.18,18.19,1400.0,12.6572,12.6641,12.6572,12.6641,1400.0
2005-05-24 11:20:00,18.18,18.2,18.18,18.19,1200.0,12.6572,12.6711,12.6572,12.6641,1200.0
2005-05-24 11:25:00,18.19,18.19,18.18,18.18,800.0,12.6641,12.6641,12.6572,12.6572,800.0
2005-05-24 11:30:00,18.18,18.18,18.18,18.18,1600.0,12.6572,12.6572,12.6572,12.6572,1600.0
2005-05-24 11:35:00,18.17,18.17,18.16,18.16,800.0,12.6502,12.6502,12.6432,12.6432,800.0
2005-05-24 11:40:00,18.16,18.17,18.16,18.16,2200.0,12.6432,12.6502,12.6432,12.6432,2200.0
2005-05-24 11:45:00,18.16,18.17,18.16,18.17,57000.0,12.6432,12.6502,12.6432,12.6502,57000.0
2005-05-24 11:50:00,18.18,18.18,18.15,18.15,8200.0,12.6572,12.6572,12.6363,12.6363,8200.0
2005-05-24 11:55:00,18.15,18.15,18.15,18.15,10400.0,12.6363,12.6363,12.6363,12.6363,10400.0
2005-05-24 12:00:00,18.15,18.16,18.15,18.16,4400.0,12.6363,12.6432,12.6363,12.6432,4400.0
2005-05-24 12:05:00,18.17,18.17,18.16,18.16,3400.0,12.6502,12.6502,12.6432,12.6432,3400.0
2005-05-24 12:10:00,18.17,18.18,18.17,18.17,2000.0,12.6502,12.6572,12.6502,12.6502,2000.0
2005-05-24 12:15:00,18.16,18.16,18.14,18.14,22800.0,12.6432,12.6432,12.6293,12.6293,22800.0
2005-05-24 12:20:00,18.14,18.15,18.14,18.14,4800.0,12.6293,12.6363,12.6293,12.6293,4800.0
2005-05-24 12:25:00,18.14,18.14,18.14,18.14,1800.0,12.6293,12.6293,12.6293,12.6293,1800.0
2005-05-24 12:30:00,18.15,18.18,18.15,18.18,27600.0,12.6363,12.6572,12.6363,12.6572,27600.0
2005-05-24 12:35:00,18.17,18.17,18.16,18.16,3200.0,12.6502,12.6502,12.6432,12.6432,3200.0
2005-05-24 12:40:00,18.16,18.16,18.14,18.14,27400.0,12.6432,12.6432,12.6293,12.6293,27400.0
2005-05-24 12:45:00,18.14,18.16,18.14,18.15,5200.0,12.6293,12.6432,12.6293,12.6363,5200.0
2005-05-24 12:50:00,18.16,18.16,18.15,18.15,28400.0,12.6432,12.6432,12.6363,12.6363,28400.0
2005-05-24 12:55:00,18.15,18.15,18.14,18.14,3000.0,12.6363,12.6363,12.6293,12.6293,3000.0
2005-05-24 13:00:00,18.13,18.16,18.12,18.15,8000.0,12.6223,12.6432,12.6154,12.6363,8000.0
2005-05-24 13:05:00,18.14,18.14,18.14,18.14,800.0,12.6293,12.6293,12.6293,12.6293,800.0
2005-05-24 13:10:00,18.13,18.13,18.09,18.11,17200.0,12.6223,12.6223,12.5945,12.6084,17200.0
2005-05-24 13:15:00,18.11,18.11,18.09,18.09,9400.0,12.6084,12.6084,12.5945,12.5945,9400.0
2005-05-24 13:20:00,18.09,18.1,18.09,18.09,7800.0,12.5945,12.6015,12.5945,12.5945,7800.0
2005-05-24 13:25:00,18.09,18.11,18.09,18.1,6800.0,12.5945,12.6084,12.5945,12.6015,6800.0
2005-05-24 13:30:00,18.1,18.11,18.1,18.1,5000.0,12.6015,12.6084,12.6015,12.6015,5000.0
2005-05-24 13:35:00,18.1,18.1,18.08,18.08,16400.0,12.6015,12.6015,12.5875,12.5875,16400.0
2005-05-24 13:40:00,18.08,18.08,18.07,18.07,7000.0,12.5875,12.5875,12.5806,12.5806,7000.0
2005-05-24 13:45:00,18.08,18.08,18.07,18.08,4800.0,12.5875,12.5875,12.5806,12.5875,4800.0
2005-05-24 13:50:00,18.08,18.08,18.06,18.07,11400.0,12.5875,12.5875,12.5736,12.5806,11400.0
2005-05-24 13:55:00,18.07,18.08,18.06,18.07,10800.0,12.5806,12.5875,12.5736,12.5806,10800.0
2005-05-24 14:00:00,18.07,18.13,18.07,18.08,14600.0,12.5806,12.6223,12.5806,12.5875,14600.0
2005-05-24 14:05:00,18.08,18.16,18.08,18.15,11200.0,12.5875,12.6432,12.5875,12.6363,11200.0
2005-05-24 14:10:00,18.15,18.15,18.11,18.12,6600.0,12.6363,12.6363,12.6084,12.6154,6600.0
2005-05-24 14:15:00,18.12,18.14,18.11,18.14,4200.0,12.6154,12.6293,12.6084,12.6293,4200.0
2005-05-24 14:20:00,18.15,18.18,18.14,18.14,14200.0,12.6363,12.6572,12.6293,12.6293,14200.0
2005-05-24 14:25:00,18.11,18.11,18.1,18.1,3000.0,12.6084,12.6084,12.6015,12.6015,3000.0
2005-05-24 14:30:00,18.1,18.15,18.09,18.13,24400.0,12.6015,12.6363,12.5945,12.6223,24400.0
2005-05-24 14:35:00,18.13,18.16,18.11,18.11,8800.0,12.6223,12.6432,12.6084,12.6084,8800.0
2005-05-24 14:40:00,18.09,18.1,18.09,18.1,3800.0,12.5945,12.6015,12.5945,12.6015,3800.0
2005-05-24 14:45:00,18.1,18.1,18.09,18.09,4600.0,12.6015,12.6015,12.5945,12.5945,4600.0
2005-05-24 14:50:00,18.09,18.1,18.09,18.09,7000.0,12.5945,12.6015,12.5945,12.5945,7000.0
2005-05-24 14:55:00,18.09,18.1,18.09,18.1,3400.0,12.5945,12.6015,12.5945,12.6015,3400.0
2005-05-24 15:00:00,18.09,18.1,18.08,18.09,43600.0,12.5945,12.6015,12.5875,12.5945,43600.0
2005-05-24 15:05:00,18.09,18.09,18.08,18.08,4600.0,12.5945,12.5945,12.5875,12.5875,4600.0
2005-05-24 15:10:00,18.09,18.09,18.07,18.08,2600.0,12.5945,12.5945,12.5806,12.5875,2600.0
2005-05-24 15:15:00,18.07,18.07,18.03,18.03,20600.0,12.5806,12.5806,12.5527,12.5527,20600.0
2005-05-24 15:20:00,18.03,18.05,18.03,18.05,12000.0,12.5527,12.5667,12.5527,12.5667,12000.0
2005-05-24 15:25:00,18.05,18.06,18.04,18.06,37200.0,12.5667,12.5736,12.5597,12.5736,37200.0
2005-05-24 15:30:00,18.06,18.06,18.04,18.05,20200.0,12.5736,12.5736,12.5597,12.5667,20200.0
2005-05-24 15:35:00,18.06,18.07,18.05,18.05,13400.0,12.5736,12.5806,12.5667,12.5667,13400.0
2005-05-24 15:40:00,18.05,18.05,18.03,18.05,25200.0,12.5667,12.5667,12.5527,12.5667,25200.0
2005-05-24 15:45:00,18.05,18.05,18.03,18.04,44600.0,12.5667,12.5667,12.5527,12.5597,44600.0
2005-05-24 15:50:00,18.04,18.07,18.04,18.07,8200.0,12.5597,12.5806,12.5597,12.5806,8200.0
2005-05-24 15:55:00,18.07,18.08,18.03,18.08,28000.0,12.5806,12.5875,12.5527,12.5875,28000.0
2005-05-25 09:30:00,18.13,18.15,18.09,18.09,54200.0,12.6223,12.6363,12.5945,12.5945,54200.0
2005-05-25 09:35:00,18.09,18.09,17.95,17.95,19600.0,12.5945,12.5945,12.497,12.497,19600.0
2005-05-25 09:40:00,17.97,18.12,17.97,18.1,37200.0,12.511,12.6154,12.511,12.6015,37200.0
2005-05-25 09:45:00,18.1,18.1,18.06,18.08,13400.0,12.6015,12.6015,12.5736,12.5875,13400.0
2005-05-25 09:50:00,18.08,18.08,18.04,18.05,13600.0,12.5875,12.5875,12.5597,12.5667,13600.0
2005-05-25 09:55:00,18.05,18.05,18.0,18.04,9400.0,12.5667,12.5667,12.5318,12.5597,9400.0
2005-05-25 10:00:00,18.02,18.02,17.98,17.99,15600.0,12.5458,12.5458,12.5179,12.5249,15600.0
2005-05-25 10:05:00,18.0,18.06,18.0,18.04,33200.0,12.5318,12.5736,12.5318,12.5597,33200.0
2005-05-25 10:10:00,18.03,18.04,18.03,18.04,19200.0,12.5527,12.5597,12.5527,12.5597,19200.0
2005-05-25 10:15:00,18.04,18.07,18.04,18.07,21200.0,12.5597,12.5806,12.5597,12.5806,21200.0
2005-05-25 10:20:00,18.07,18.11,18.05,18.1,13600.0,12.5806,12.6084,12.5667,12.6015,13600.0
2005-05-25 10:25:00,18.1,18.11,18.08,18.08,26200.0,12.6015,12.6084,12.5875,12.5875,26200.0
2005-05-25 10:30:00,18.08,18.08,18.06,18.06,9800.0,12.5875,12.5875,12.5736,12.5736,9800.0
2005-05-25 10:35:00,18.06,18.06,18.03,18.03,25200.0,12.5736,12.5736,12.5527,12.5527,25200.0
2005-05-25 10:40:00,18.02,18.02,17.99,17.99,6600.0,12.5458,12.5458,12.5249,12.5249,6600.0
2005-05-25 10:45:00,17.99,17.99,17.98,17.98,12600.0,12.5249,12.5249,12.5179,12.5179,12600.0
2005-05-25 10:50:00,17.98,18.01,17.98,18.0,36000.0,12.5179,12.5388,12.5179,12.5318,36000.0
2005-05-25 10:55:00,18.0,18.06,18.0,18.04,52000.0,12.5318,12.5736,12.5318,12.5597,52000.0
2005-05-25 11:00:00,18.02,18.03,18.0,18.0,9200.0,12.5458,12.5527,12.5318,12.5318,9200.0
2005-05-25 11:05:00,18.01,18.01,18.0,18.0,6000.0,12.5388,12.5388,12.5318,12.5318,6000.0
2005-05-25 11:10:00,18.0,18.02,18.0,18.0,14400.0,12.5318,12.5458,12.5318,12.5318,14400.0
2005-05-25 11:15:00,17.99,17.99,17.99,17.99,3200.0,12.5249,12.5249,12.5249,12.5249,3200.0
2005-05-25 11:20:00,17.99,18.02,17.99,18.0,7200.0,12.5249,12.5458,12.5249,12.5318,7200.0
2005-05-25 11:25:00,18.0,18.0,18.0,18.0,6800.0,12.5318,12.5318,12.5318,12.5318,6800.0
2005-05-25 11:30:00,18.0,18.0,18.0,18.0,8200.0,12.5318,12.5318,12.5318,12.5318,8200.0
2005-05-25 11:35:00,18.0,18.0,18.0,18.0,17400.0,12.5318,12.5318,12.5318,12.5318,17400.0
2005-05-25 11:40:00,18.0,18.0,17.95,17.95,4600.0,12.5318,12.5318,12.497,12.497,4600.0
2005-05-25 11:45:00,17.96,17.96,17.94,17.95,8400.0,12.504,12.504,12.4901,12.497,8400.0
2005-05-25 11:50:00,17.92,17.93,17.91,17.92,6400.0,12.4761,12.4831,12.4692,12.4761,6400.0
2005-05-25 11:55:00,17.92,17.92,17.91,17.91,5600.0,12.4761,12.4761,12.4692,12.4692,5600.0
2005-05-25 12:00:00,17.91,17.92,17.91,17.92,17400.0,12.4692,12.4761,12.4692,12.4761,17400.0
2005-05-25 12:05:00,17.92,17.94,17.92,17.94,26000.0,12.4761,12.4901,12.4761,12.4901,26000.0
2005-05-25 12:10:00,17.94,17.94,17.93,17.93,16400.0,12.4901,12.4901,12.4831,12.4831,16400.0
2005-05-25 12:15:00,17.93,17.93,17.92,17.92,5400.0,12.4831,12.4831,12.4761,12.4761,5400.0
2005-05-25 12:20:00,17.91,17.91,17.9,17.9,4000.0,12.4692,12.4692,12.4622,12.4622,4000.0
2005-05-25 12:25:00,17.9,17.9,17.9,17.9,9200.0,12.4622,12.4622,12.4622,12.4622,9200.0
2005-05-25 12:30:00,17.9,17.93,17.9,17.93,11000.0,12.4622,12.4831,12.4622,12.4831,11000.0
2005-05-25 12:35:00,17.93,17.94,17.93,17.93,13600.0,12.4831,12.4901,12.4831,12.4831,13600.0
2005-05-25 12:40:00,17.92,17.92,17.91,17.91,2000.0,12.4761,12.4761,12.4692,12.4692,2000.0
2005-05-25 12:45:00,17.91,17.91,17.9,17.91,9200.0,12.4692,12.4692,12.4622,12.4692,9200.0
2005-05-25 12:50:00,17.91,17.91,17.9,17.9,7600.0,12.4692,12.4692,12.4622,12.4622,7600.0
2005-05-25 12:55:00,17.9,17.91,17.9,17.91,14600.0,12.4622,12.4692,12.4622,12.4692,14600.0
2005-05-25 13:00:00,17.91,17.93,17.91,17.91,9000.0,12.4692,12.4831,12.4692,12.4692,9000.0
2005-05-25 13:05:00,17.91,17.92,17.91,17.92,7200.0,12.4692,12.4761,12.4692,12.4761,7200.0
2005-05-25 13:10:00,17.92,17.92,17.9,17.9,14600.0,12.4761,12.4761,12.4622,12.4622,14600.0
2005-05-25 13:15:00,17.9,17.93,17.9,17.91,11600.0,12.4622,12.4831,12.4622,12.4692,11600.0
2005-05-25 13:20:00,17.9,17.93,17.9,17.93,9800.0,12.4622,12.4831,12.4622,12.4831,9800.0
2005-05-25 13:25:00,17.92,18.04,17.89,17.89,28400.0,12.4761,12.5597,12.4553,12.4553,28400.0
2005-05-25 13:30:00,17.88,17.88,17.85,17.86,11400.0,12.4483,12.4483,12.4274,12.4344,11400.0
2005-05-25 13:35:00,17.85,17.85,17.84,17.85,7200.0,12.4274,12.4274,12.4204,12.4274,7200.0
2005-05-25 13:40:00,17.85,17.85,17.84,17.84,5600.0,12.4274,12.4274,12.4204,12.4204,5600.0
2005-05-25 13:45:00,17.84,17.84,17.81,17.81,7000.0,12.4204,12.4204,12.3996,12.3996,7000.0
2005-05-25 13:50:00,17.8,17.81,17.8,17.8,11600.0,12.3926,12.3996,12.3926,12.3926,11600.0
2005-05-25 13:55:00,17.8,17.81,17.79,17.81,6000.0,12.3926,12.3996,12.3856,12.3996,6000.0
2005-05-25 14:00:00,17.82,17.84,17.81,17.84,11200.0,12.4065,12.4204,12.3996,12.4204,11200.0
2005-05-25 14:05:00,17.83,17.85,17.83,17.85,8800.0,12.4135,12.4274,12.4135,12.4274,8800.0
2005-05-25 14:10:00,17.86,17.86,17.83,17.83,14400.0,12.4344,12.4344,12.4135,12.4135,14400.0
2005-05-25 14:15:00,17.83,17.85,17.83,17.83,11000.0,12.4135,12.4274,12.4135,12.4135,11000.0
2005-05-25 14:20:00,17.85,17.85,17.84,17.84,4000.0,12.4274,12.4274,12.4204,12.4204,4000.0
2005-05-25 14:25:00,17.83,17.88,17.83,17.88,9800.0,12.4135,12.4483,12.4135,12.4483,9800.0
2005-05-25 14:30:00,17.9,17.93,17.9,17.93,15000.0,12.4622,12.4831,12.4622,12.4831,15000.0
2005-05-25 14:35:00,17.93,17.93,17.9,17.9,10200.0,12.4831,12.4831,12.4622,12.4622,10200.0
2005-05-25 14:40:00,17.9,17.91,17.9,17.91,10600.0,12.4622,12.4692,12.4622,12.4692,10600.0
2005-05-25 14:45:00,17.91,17.92,17.9,17.92,29600.0,12.4692,12.4761,12.4622,12.4761,29600.0
2005-05-25 14:50:00,17.92,17.92,17.9,17.91,8400.0,12.4761,12.4761,12.4622,12.4692,8400.0
2005-05-25 14:55:00,17.91,17.93,17.91,17.91,4600.0,12.4692,12.4831,12.4692,12.4692,4600.0
2005-05-25 15:00:00,17.92,17.94,17.92,17.93,7600.0,12.4761,12.4901,12.4761,12.4831,7600.0
2005-05-25 15:05:00,17.92,17.92,17.9,17.91,8400.0,12.4761,12.4761,12.4622,12.4692,8400.0
2005-05-25 15:10:00,17.91,17.94,17.91,17.92,11600.0,12.4692,12.4901,12.4692,12.4761,11600.0
2005-05-25 15:15:00,17.91,17.92,17.9,17.92,11200.0,12.4692,12.4761,12.4622,12.4761,11200.0
2005-05-25 15:20:00,17.92,17.93,17.92,17.93,5000.0,12.4761,12.4831,12.4761,12.4831,5000.0
2005-05-25 15:25:00,17.92,17.95,17.92,17.95,18200.0,12.4761,12.497,12.4761,12.497,18200.0
2005-05-25 15:30:00,17.95,17.96,17.95,17.96,19000.0,12.497,12.504,12.497,12.504,19000.0
2005-05-25 15:35:00,17.97,17.97,17.95,17.96,17400.0,12.511,12.511,12.497,12.504,17400.0
2005-05-25 15:40:00,17.96,17.96,17.93,17.94,31600.0,12.504,12.504,12.4831,12.4901,31600.0
2005-05-25 15:45:00,17.93,17.93,17.84,17.87,21600.0,12.4831,12.4831,12.4204,12.4413,21600.0
2005-05-25 15:50:00,17.86,17.87,17.84,17.84,44400.0,12.4344,12.4413,12.4204,12.4204,44400.0
2005-05-25 15:55:00,17.85,17.85,17.83,17.85,49000.0,12.4274,12.4274,12.4135,12.4274,49000.0
2005-05-26 09:30:00,17.86,17.86,17.85,17.85,14000.0,12.4344,12.4344,12.4274,12.4274,14000.0
2005-05-26 09:35:00,17.86,17.93,17.86,17.89,9200.0,12.4344,12.4831,12.4344,12.4553,9200.0
2005-05-26 09:40:00,17.89,17.99,17.89,17.99,19000.0,12.4553,12.5249,12.4553,12.5249,19000.0
2005-05-26 09:45:00,17.98,17.98,17.96,17.97,16800.0,12.5179,12.5179,12.504,12.511,16800.0
2005-05-26 09:50:00,17.97,17.98,17.92,17.93,13600.0,12.511,12.5179,12.4761,12.4831,13600.0
2005-05-26 09:55:00,17.93,17.95,17.91,17.93,7200.0,12.4831,12.497,12.4692,12.4831,7200.0
2005-05-26 10:00:00,17.94,17.97,17.94,17.97,9400.0,12.4901,12.511,12.4901,12.511,9400.0
2005-05-26 10:05:00,17.97,17.98,17.95,17.97,15000.0,12.511,12.5179,12.497,12.511,15000.0
2005-05-26 10:10:00,17.95,17.98,17.95,17.98,11600.0,12.497,12.5179,12.497,12.5179,11600.0
2005-05-26 10:15:00,18.0,18.0,17.98,18.0,18800.0,12.5318,12.5318,12.5179,12.5318,18800.0
2005-05-26 10:20:00,17.99,18.0,17.99,18.0,35400.0,12.5249,12.5318,12.5249,12.5318,35400.0
2005-05-26 10:25:00,18.0,18.0,17.97,17.99,65800.0,12.5318,12.5318,12.511,12.5249,65800.0
2005-05-26 10:30:00,17.98,17.98,17.97,17.97,9200.0,12.5179,12.5179,12.511,12.511,9200.0
2005-05-26 10:35:00,17.97,17.98,17.97,17.97,6400.0,12.511,12.5179,12.511,12.511,6400.0
2005-05-26 10:40:00,17.98,18.0,17.98,18.0,27800.0,12.5179,12.5318,12.5179,12.5318,27800.0
2005-05-26 10:45:00,17.99,18.0,17.98,18.0,23800.0,12.5249,12.5318,12.5179,12.5318,23800.0
2005-05-26 10:50:00,18.0,18.03,18.0,18.01,77400.0,12.5318,12.5527,12.5318,12.5388,77400.0
2005-05-26 10:55:00,18.02,18.03,18.01,18.02,5200.0,12.5458,12.5527,12.5388,12.5458,5200.0
2005-05-26 11:00:00,18.02,18.03,17.98,18.0,42000.0,12.5458,12.5527,12.5179,12.5318,42000.0
2005-05-26 11:05:00,18.0,18.01,18.0,18.01,25600.0,12.5318,12.5388,12.5318,12.5388,25600.0
2005-05-26 11:10:00,18.03,18.03,17.99,18.0,13600.0,12.5527,12.5527,12.5249,12.5318,13600.0
2005-05-26 11:15:00,18.0,18.0,17.99,17.99,3800.0,12.5318,12.5318,12.5249,12.5249,3800.0
2005-05-26 11:20:00,17.99,18.0,17.99,18.0,11000.0,12.5249,12.5318,12.5249,12.5318,11000.0
2005-05-26 11:25:00,18.0,18.02,18.0,18.01,3800.0,12.5318,12.5458,12.5318,12.5388,3800.0
2005-05-26 11:30:00,18.02,18.02,18.01,18.02,11800.0,12.5458,12.5458,12.5388,12.5458,11800.0
2005-05-26 11:35:00,18.01,18.01,18.01,18.01,400.0,12.5388,12.5388,12.5388,12.5388,400.0
2005-05-26 11:40:00,18.02,18.02,18.0,18.0,8000.0,12.5458,12.5458,12.5318,12.5318,8000.0
2005-05-26 11:45:00,18.0,18.0,18.0,18.0,4800.0,12.5318,12.5318,12.5318,12.5318,4800.0
2005-05-26 11:50:00,18.0,18.02,18.0,18.0,2800.0,12.5318,12.5458,12.5318,12.5318,2800.0
2005-05-26 11:55:00,17.99,18.0,17.99,18.0,1000.0,12.5249,12.5318,12.5249,12.5318,1000.0
2005-05-26 12:00:00,18.0,18.0,18.0,18.0,400.0,12.5318,12.5318,12.5318,12.5318,400.0
2005-05-26 12:05:00,18.0,18.0,18.0,18.0,2800.0,12.5318,12.5318,12.5318,12.5318,2800.0
2005-05-26 12:10:00,18.0,18.03,18.0,18.03,3800.0,12.5318,12.5527,12.5318,12.5527,3800.0
2005-05-26 12:15:00,18.01,18.03,18.01,18.02,158400.0,12.5388,12.5527,12.5388,12.5458,158400.0
2005-05-26 12:20:00,18.02,18.02,18.0,18.0,103200.0,12.5458,12.5458,12.5318,12.5318,103200.0
2005-05-26 12:25:00,18.0,18.0,17.99,18.0,7600.0,12.5318,12.5318,12.5249,12.5318,7600.0
2005-05-26 12:30:00,18.0,18.0,17.97,17.98,5800.0,12.5318,12.5318,12.511,12.5179,5800.0
2005-05-26 12:35:00,17.98,18.0,17.97,18.0,3200.0,12.5179,12.5318,12.511,12.5318,3200.0
2005-05-26 12:40:00,17.99,18.0,17.99,18.0,5400.0,12.5249,12.5318,12.5249,12.5318,5400.0
2005-05-26 12:45:00,18.0,18.01,18.0,18.0,5200.0,12.5318,12.5388,12.5318,12.5318,5200.0
2005-05-26 12:50:00,18.01,18.01,17.97,18.0,13600.0,12.5388,12.5388,12.511,12.5318,13600.0
2005-05-26 12:55:00,18.0,18.0,17.98,17.98,4600.0,12.5318,12.5318,12.5179,12.5179,4600.0
2005-05-26 13:00:00,17.98,18.0,17.98,18.0,374000.0,12.5179,12.5318,12.5179,12.5318,374000.0
2005-05-26 13:05:00,17.99,18.0,17.99,18.0,20600.0,12.5249,12.5318,12.5249,12.5318,20600.0
2005-05-26 13:10:00,18.0,18.03,18.0,18.03,4200.0,12.5318,12.5527,12.5318,12.5527,4200.0
2005-05-26 13:15:00,18.03,18.04,18.03,18.03,9400.0,12.5527,12.5597,12.5527,12.5527,9400.0
2005-05-26 13:20:00,18.0,18.03,18.0,18.03,17600.0,12.5318,12.5527,12.5318,12.5527,17600.0
2005-05-26 13:25:00,18.03,18.05,18.02,18.03,69600.0,12.5527,12.5667,12.5458,12.5527,69600.0
2005-05-26 13:30:00,18.03,18.03,18.02,18.02,7800.0,12.5527,12.5527,12.5458,12.5458,7800.0
2005-05-26 13:35:00,18.03,18.05,18.03,18.04,13200.0,12.5527,12.5667,12.5527,12.5597,13200.0
2005-05-26 13:40:00,18.04,18.05,18.03,18.03,42200.0,12.5597,12.5667,12.5527,12.5527,42200.0
2005-05-26 13:45:00,18.03,18.04,18.03,18.04,7800.0,12.5527,12.5597,12.5527,12.5597,7800.0
2005-05-26 13:50:00,18.05,18.07,18.04,18.04,264200.0,12.5667,12.5806,12.5597,12.5597,264200.0
2005-05-26 13:55:00,18.04,18.05,18.04,18.05,14400.0,12.5597,12.5667,12.5597,12.5667,14400.0
2005-05-26 14:00:00,18.08,18.08,18.04,18.04,88200.0,12.5875,12.5875,12.5597,12.5597,88200.0
2005-05-26 14:05:00,18.04,18.05,18.0,18.04,33800.0,12.5597,12.5667,12.5318,12.5597,33800.0
2005-05-26 14:10:00,18.04,18.05,18.04,18.04,9400.0,12.5597,12.5667,12.5597,12.5597,9400.0
2005-05-26 14:15:00,18.05,18.05,18.03,18.05,103800.0,12.5667,12.5667,12.5527,12.5667,103800.0
2005-05-26 14:20:00,18.05,18.1,18.05,18.08,19600.0,12.5667,12.6015,12.5667,12.5875,19600.0
2005-05-26 14:25:00,18.07,18.11,18.07,18.11,14800.0,12.5806,12.6084,12.5806,12.6084,14800.0
2005-05-26 14:30:00,18.1,18.1,18.08,18.08,7800.0,12.6015,12.6015,12.5875,12.5875,7800.0
2005-05-26 14:35:00,18.08,18.08,18.07,18.08,13400.0,12.5875,12.5875,12.5806,12.5875,13400.0
2005-05-26 14:40:00,18.07,18.07,18.04,18.06,11400.0,12.5806,12.5806,12.5597,12.5736,11400.0
2005-05-26 14:45:00,18.04,18.05,18.04,18.04,7000.0,12.5597,12.5667,12.5597,12.5597,7000.0
2005-05-26 14:50:00,18.01,18.05,18.01,18.02,46600.0,12.5388,12.5667,12.5388,12.5458,46600.0
2005-05-26 14:55:00,18.02,18.04,18.02,18.03,10800.0,12.5458,12.5597,12.5458,12.5527,10800.0
2005-05-26 15:00:00,18.03,18.04,18.02,18.02,10400.0,12.5527,12.5597,12.5458,12.5458,10400.0
2005-05-26 15:05:00,18.03,18.03,18.02,18.02,3800.0,12.5527,12.5527,12.5458,12.5458,3800.0
2005-05-26 15:10:00,18.02,18.02,18.0,18.0,18400.0,12.5458,12.5458,12.5318,12.5318,18400.0
2005-05-26 15:15:00,18.0,18.0,17.95,18.0,15400.0,12.5318,12.5318,12.497,12.5318,15400.0
2005-05-26 15:20:00,18.0,18.0,17.99,17.99,18200.0,12.5318,12.5318,12.5249,12.5249,18200.0
2005-05-26 15:25:00,17.99,18.01,17.98,17.99,13600.0,12.5249,12.5388,12.5179,12.5249,13600.0
2005-05-26 15:30:00,17.99,18.01,17.99,18.0,9800.0,12.5249,12.5388,12.5249,12.5318,9800.0
2005-05-26 15:35:00,18.0,18.02,18.0,18.0,16400.0,12.5318,12.5458,12.5318,12.5318,16400.0
2005-05-26 15:40:00,18.0,18.0,17.98,18.0,14200.0,12.5318,12.5318,12.5179,12.5318,14200.0
2005-05-26 15:45:00,18.0,18.02,17.99,17.99,11600.0,12.5318,12.5458,12.5249,12.5249,11600.0
2005-05-26 15:50:00,17.98,18.01,17.98,18.0,9000.0,12.5179,12.5388,12.5179,12.5318,9000.0
2005-05-26 15:55:00,18.0,18.06,17.98,18.02,17200.0,12.5318,12.5736,12.5179,12.5458,17200.0
2005-05-27 09:30:00,18.08,18.18,18.06,18.18,29400.0,12.5875,12.6572,12.5736,12.6572,29400.0
2005-05-27 09:35:00,18.16,18.2,18.16,18.17,19600.0,12.6432,12.6711,12.6432,12.6502,19600.0
2005-05-27 09:40:00,18.18,18.18,18.16,18.16,5200.0,12.6572,12.6572,12.6432,12.6432,5200.0
2005-05-27 09:45:00,18.16,18.16,18.11,18.12,18000.0,12.6432,12.6432,12.6084,12.6154,18000.0
2005-05-27 09:50:00,18.13,18.14,18.09,18.13,33000.0,12.6223,12.6293,12.5945,12.6223,33000.0
2005-05-27 09:55:00,18.13,18.15,18.12,18.12,14200.0,12.6223,12.6363,12.6154,12.6154,14200.0
2005-05-27 10:00:00,18.12,18.13,18.07,18.09,8600.0,12.6154,12.6223,12.5806,12.5945,8600.0
2005-05-27 10:05:00,18.08,18.09,18.08,18.09,3400.0,12.5875,12.5945,12.5875,12.5945,3400.0
2005-05-27 10:10:00,18.09,18.11,18.08,18.08,11600.0,12.5945,12.6084,12.5875,12.5875,11600.0
2005-05-27 10:15:00,18.11,18.11,18.07,18.07,6800.0,12.6084,12.6084,12.5806,12.5806,6800.0
2005-05-27 10:20:00,18.06,18.06,18.0,18.04,16600.0,12.5736,12.5736,12.5318,12.5597,16600.0
2005-05-27 10:25:00,18.03,18.08,18.03,18.08,6600.0,12.5527,12.5875,12.5527,12.5875,6600.0
2005-05-27 10:30:00,18.07,18.07,18.05,18.05,6800.0,12.5806,12.5806,12.5667,12.5667,6800.0
2005-05-27 10:35:00,18.04,18.04,18.01,18.03,6800.0,12.5597,12.5597,12.5388,12.5527,6800.0
2005-05-27 10:40:00,18.03,18.04,18.01,18.04,3400.0,12.5527,12.5597,12.5388,12.5597,3400.0
2005-05-27 10:45:00,18.04,18.08,18.04,18.06,11600.0,12.5597,12.5875,12.5597,12.5736,11600.0
2005-05-27 10:50:00,18.06,18.08,18.03,18.08,9200.0,12.5736,12.5875,12.5527,12.5875,9200.0
2005-05-27 10:55:00,18.06,18.06,18.05,18.06,2800.0,12.5736,12.5736,12.5667,12.5736,2800.0
2005-05-27 11:00:00,18.06,18.07,18.04,18.04,3600.0,12.5736,12.5806,12.5597,12.5597,3600.0
2005-05-27 11:05:00,18.05,18.11,18.05,18.11,3800.0,12.5667,12.6084,12.5667,12.6084,3800.0
2005-05-27 11:10:00,18.11,18.11,18.1,18.1,6000.0,12.6084,12.6084,12.6015,12.6015,6000.0
2005-05-27 11:15:00,18.1,18.1,18.06,18.09,5800.0,12.6015,12.6015,12.5736,12.5945,5800.0
2005-05-27 11:20:00,18.09,18.11,18.09,18.11,8000.0,12.5945,12.6084,12.5945,12.6084,8000.0
2005-05-27 11:25:00,18.11,18.13,18.07,18.08,27200.0,12.6084,12.6223,12.5806,12.5875,27200.0
2005-05-27 11:30:00,18.06,18.06,18.03,18.05,4600.0,12.5736,12.5736,12.5527,12.5667,4600.0
2005-05-27 11:35:00,18.07,18.07,18.04,18.06,4400.0,12.5806,12.5806,12.5597,12.5736,4400.0
2005-05-27 11:40:00,18.08,18.11,18.07,18.09,4000.0,12.5875,12.6084,12.5806,12.5945,4000.0
2005-05-27 11:45:00,18.09,18.1,18.05,18.09,9000.0,12.5945,12.6015,12.5667,12.5945,9000.0
2005-05-27 11:50:00,18.1,18.11,18.06,18.09,11200.0,12.6015,12.6084,12.5736,12.5945,11200.0
2005-05-27 11:55:00,18.1,18.11,18.1,18.11,4000.0,12.6015,12.6084,12.6015,12.6084,4000.0
2005-05-27 12:00:00,18.11,18.13,18.11,18.13,15000.0,12.6084,12.6223,12.6084,12.6223,15000.0
2005-05-27 12:05:00,18.13,18.13,18.11,18.12,11800.0,12.6223,12.6223,12.6084,12.6154,11800.0
2005-05-27 12:10:00,18.12,18.12,18.11,18.12,8400.0,12.6154,12.6154,12.6084,12.6154,8400.0
2005-05-27 12:15:00,18.13,18.16,18.13,18.16,9600.0,12.6223,12.6432,12.6223,12.6432,9600.0
2005-05-27 12:20:00,18.16,18.16,18.15,18.16,19000.0,12.6432,12.6432,12.6363,12.6432,19000.0
2005-05-27 12:25:00,18.16,18.18,18.16,18.18,15000.0,12.6432,12.6572,12.6432,12.6572,15000.0
2005-05-27 12:30:00,18.19,18.2,18.18,18.2,9800.0,12.6641,12.6711,12.6572,12.6711,9800.0
2005-05-27 12:35:00,18.21,18.24,18.21,18.24,36400.0,12.678,12.6989,12.678,12.6989,36400.0
2005-05-27 12:40:00,18.23,18.23,18.22,18.22,25000.0,12.692,12.692,12.685,12.685,25000.0
2005-05-27 12:45:00,18.22,18.23,18.22,18.23,29000.0,12.685,12.692,12.685,12.692,29000.0
2005-05-27 12:50:00,18.24,18.25,18.24,18.25,4200.0,12.6989,12.7059,12.6989,12.7059,4200.0
2005-05-27 12:55:00,18.25,18.25,18.23,18.25,12000.0,12.7059,12.7059,12.692,12.7059,12000.0
2005-05-27 13:00:00,18.25,18.25,18.24,18.25,9200.0,12.7059,12.7059,12.6989,12.7059,9200.0
2005-05-27 13:05:00,18.25,18.28,18.24,18.28,28800.0,12.7059,12.7268,12.6989,12.7268,28800.0
2005-05-27 13:10:00,18.28,18.34,18.28,18.32,24400.0,12.7268,12.7686,12.7268,12.7546,24400.0
2005-05-27 13:15:00,18.32,18.35,18.32,18.35,12800.0,12.7546,12.7755,12.7546,12.7755,12800.0
2005-05-27 13:20:00,18.35,18.35,18.33,18.33,27000.0,12.7755,12.7755,12.7616,12.7616,27000.0
2005-05-27 13:25:00,18.33,18.34,18.32,18.33,9200.0,12.7616,12.7686,12.7546,12.7616,9200.0
2005-05-27 13:30:00,18.33,18.33,18.32,18.33,7400.0,12.7616,12.7616,12.7546,12.7616,7400.0
2005-05-27 13:35:00,18.33,18.33,18.29,18.29,11200.0,12.7616,12.7616,12.7337,12.7337,11200.0
2005-05-27 13:40:00,18.29,18.3,18.27,18.29,10000.0,12.7337,12.7407,12.7198,12.7337,10000.0
2005-05-27 13:45:00,18.29,18.29,18.28,18.29,2800.0,12.7337,12.7337,12.7268,12.7337,2800.0
2005-05-27 13:50:00,18.29,18.3,18.29,18.3,6200.0,12.7337,12.7407,12.7337,12.7407,6200.0
2005-05-27 13:55:00,18.31,18.31,18.3,18.3,2200.0,12.7477,12.7477,12.7407,12.7407,2200.0
2005-05-27 14:00:00,18.3,18.31,18.29,18.29,2800.0,12.7407,12.7477,12.7337,12.7337,2800.0
2005-05-27 14:05:00,18.31,18.31,18.31,18.31,7600.0,12.7477,12.7477,12.7477,12.7477,7600.0
2005-05-27 14:10:00,18.32,18.32,18.3,18.3,2800.0,12.7546,12.7546,12.7407,12.7407,2800.0
2005-05-27 14:15:00,18.31,18.32,18.31,18.32,4200.0,12.7477,12.7546,12.7477,12.7546,4200.0
2005-05-27 14:20:00,18.32,18.33,18.32,18.32,6000.0,12.7546,12.7616,12.7546,12.7546,6000.0
2005-05-27 14:25:00,18.3,18.33,18.3,18.32,10400.0,12.7407,12.7616,12.7407,12.7546,10400.0
2005-05-27 14:30:00,18.31,18.32,18.28,18.3,5600.0,12.7477,12.7546,12.7268,12.7407,5600.0
2005-05-27 14:35:00,18.28,18.31,18.26,18.3,6800.0,12.7268,12.7477,12.7129,12.7407,6800.0
2005-05-27 14:40:00,18.3,18.3,18.29,18.29,5000.0,12.7407,12.7407,12.7337,12.7337,5000.0
2005-05-27 14:45:00,18.3,18.3,18.27,18.27,12800.0,12.7407,12.7407,12.7198,12.7198,12800.0
2005-05-27 14:50:00,18.27,18.31,18.26,18.31,24800.0,12.7198,12.7477,12.7129,12.7477,24800.0
2005-05-27 14:55:00,18.31,18.33,18.31,18.32,3200.0,12.7477,12.7616,12.7477,12.7546,3200.0
2005-05-27 15:00:00,18.33,18.35,18.32,18.34,13600.0,12.7616,12.7755,12.7546,12.7686,13600.0
2005-05-27 15:05:00,18.34,18.35,18.34,18.34,14800.0,12.7686,12.7755,12.7686,12.7686,14800.0
2005-05-27 15:10:00,18.34,18.34,18.32,18.32,6600.0,12.7686,12.7686,12.7546,12.7546,6600.0
2005-05-27 15:15:00,18.32,18.34,18.32,18.33,5600.0,12.7546,12.7686,12.7546,12.7616,5600.0
2005-05-27 15:20:00,18.34,18.37,18.34,18.35,14800.0,12.7686,12.7894,12.7686,12.7755,14800.0
2005-05-27 15:25:00,18.35,18.37,18.35,18.37,10600.0,12.7755,12.7894,12.7755,12.7894,10600.0
2005-05-27 15:30:00,18.36,18.36,18.34,18.35,11800.0,12.7825,12.7825,12.7686,12.7755,11800.0
2005-05-27 15:35:00,18.34,18.35,18.29,18.29,10400.0,12.7686,12.7755,12.7337,12.7337,10400.0
2005-05-27 15:40:00,18.3,18.32,18.28,18.3,17600.0,12.7407,12.7546,12.7268,12.7407,17600.0
2005-05-27 15:45:00,18.3,18.32,18.28,18.3,11000.0,12.7407,12.7546,12.7268,12.7407,11000.0
2005-05-27 15:50:00,18.31,18.31,18.26,18.29,14800.0,12.7477,12.7477,12.7129,12.7337,14800.0
2005-05-27 15:55:00,18.3,18.32,18.25,18.28,47400.0,12.7407,12.7546,12.7059,12.7268,47400.0
2005-05-31 09:30:00,18.13,18.13,18.1,18.11,37600.0,12.6223,12.6223,12.6015,12.6084,37600.0
2005-05-31 09:35:00,18.11,18.15,18.11,18.14,3800.0,12.6084,12.6363,12.6084,12.6293,3800.0
2005-05-31 09:40:00,18.16,18.17,18.15,18.17,4400.0,12.6432,12.6502,12.6363,12.6502,4400.0
2005-05-31 09:45:00,18.17,18.17,18.11,18.14,12400.0,12.6502,12.6502,12.6084,12.6293,12400.0
2005-05-31 09:50:00,18.13,18.22,18.11,18.18,10800.0,12.6223,12.685,12.6084,12.6572,10800.0
2005-05-31 09:55:00,18.2,18.2,18.11,18.11,2800.0,12.6711,12.6711,12.6084,12.6084,2800.0
2005-05-31 10:00:00,18.11,18.17,18.11,18.15,4000.0,12.6084,12.6502,12.6084,12.6363,4000.0
2005-05-31 10:05:00,18.16,18.18,18.15,18.18,4200.0,12.6432,12.6572,12.6363,12.6572,4200.0
2005-05-31 10:10:00,18.16,18.17,18.13,18.17,10600.0,12.6432,12.6502,12.6223,12.6502,10600.0
2005-05-31 10:15:00,18.14,18.18,18.11,18.11,3000.0,12.6293,12.6572,12.6084,12.6084,3000.0
2005-05-31 10:20:00,18.09,18.1,18.08,18.09,30000.0,12.5945,12.6015,12.5875,12.5945,30000.0
2005-05-31 10:25:00,18.07,18.12,18.07,18.12,5800.0,12.5806,12.6154,12.5806,12.6154,5800.0
2005-05-31 10:30:00,18.12,18.15,18.12,18.12,2200.0,12.6154,12.6363,12.6154,12.6154,2200.0
2005-05-31 10:35:00,18.14,18.14,18.11,18.11,3400.0,12.6293,12.6293,12.6084,12.6084,3400.0
2005-05-31 10:40:00,18.11,18.11,18.09,18.09,3600.0,12.6084,12.6084,12.5945,12.5945,3600.0
2005-05-31 10:45:00,18.09,18.11,18.09,18.1,4400.0,12.5945,12.6084,12.5945,12.6015,4400.0
2005-05-31 10:50:00,18.11,18.11,18.09,18.09,4400.0,12.6084,12.6084,12.5945,12.5945,4400.0
2005-05-31 10:55:00,18.09,18.09,18.08,18.08,1400.0,12.5945,12.5945,12.5875,12.5875,1400.0
2005-05-31 11:00:00,18.08,18.08,18.07,18.07,2600.0,12.5875,12.5875,12.5806,12.5806,2600.0
2005-05-31 11:05:00,18.07,18.08,18.02,18.02,5400.0,12.5806,12.5875,12.5458,12.5458,5400.0
2005-05-31 11:10:00,18.02,18.04,17.98,18.04,17800.0,12.5458,12.5597,12.5179,12.5597,17800.0
2005-05-31 11:15:00,18.04,18.05,18.02,18.02,6200.0,12.5597,12.5667,12.5458,12.5458,6200.0
2005-05-31 11:20:00,18.02,18.02,18.0,18.0,2200.0,12.5458,12.5458,12.5318,12.5318,2200.0
2005-05-31 11:25:00,18.0,18.02,18.0,18.02,4600.0,12.5318,12.5458,12.5318,12.5458,4600.0
2005-05-31 11:30:00,18.02,18.02,18.01,18.01,2200.0,12.5458,12.5458,12.5388,12.5388,2200.0
2005-05-31 11:35:00,18.03,18.04,18.03,18.03,600.0,12.5527,12.5597,12.5527,12.5527,600.0
2005-05-31 11:40:00,18.04,18.05,17.99,18.0,3000.0,12.5597,12.5667,12.5249,12.5318,3000.0
2005-05-31 11:45:00,18.0,18.02,18.0,18.0,5800.0,12.5318,12.5458,12.5318,12.5318,5800.0
2005-05-31 11:50:00,18.0,18.03,18.0,18.0,2000.0,12.5318,12.5527,12.5318,12.5318,2000.0
2005-05-31 11:55:00,18.0,18.02,18.0,18.02,2200.0,12.5318,12.5458,12.5318,12.5458,2200.0
2005-05-31 12:00:00,18.02,18.02,17.99,17.99,3000.0,12.5458,12.5458,12.5249,12.5249,3000.0
2005-05-31 12:05:00,17.97,18.0,17.94,17.99,4800.0,12.511,12.5318,12.4901,12.5249,4800.0
2005-05-31 12:10:00,17.98,17.98,17.96,17.97,4200.0,12.5179,12.5179,12.504,12.511,4200.0
2005-05-31 12:15:00,17.98,18.02,17.98,18.02,10600.0,12.5179,12.5458,12.5179,12.5458,10600.0
2005-05-31 12:20:00,18.0,18.02,18.0,18.02,2600.0,12.5318,12.5458,12.5318,12.5458,2600.0
2005-05-31 12:25:00,18.02,18.03,18.0,18.0,6400.0,12.5458,12.5527,12.5318,12.5318,6400.0
2005-05-31 12:30:00,18.02,18.02,18.01,18.02,1600.0,12.5458,12.5458,12.5388,12.5458,1600.0
2005-05-31 12:35:00,18.02,18.05,18.01,18.02,2200.0,12.5458,12.5667,12.5388,12.5458,2200.0
2005-05-31 12:40:00,18.02,18.03,18.0,18.01,3800.0,12.5458,12.5527,12.5318,12.5388,3800.0
2005-05-31 12:45:00,18.0,18.03,18.0,18.03,2200.0,12.5318,12.5527,12.5318,12.5527,2200.0
2005-05-31 12:50:00,18.03,18.03,18.01,18.02,2000.0,12.5527,12.5527,12.5388,12.5458,2000.0
2005-05-31 12:55:00,18.03,18.03,18.03,18.03,800.0,12.5527,12.5527,12.5527,12.5527,800.0
2005-05-31 13:00:00,18.03,18.04,18.03,18.04,1000.0,12.5527,12.5597,12.5527,12.5597,1000.0
2005-05-31 13:05:00,18.03,18.06,18.03,18.06,6200.0,12.5527,12.5736,12.5527,12.5736,6200.0
2005-05-31 13:10:00,18.04,18.05,18.04,18.04,3600.0,12.5597,12.5667,12.5597,12.5597,3600.0
2005-05-31 13:15:00,18.05,18.06,18.05,18.05,3000.0,12.5667,12.5736,12.5667,12.5667,3000.0
2005-05-31 13:20:00,18.05,18.06,18.03,18.06,4000.0,12.5667,12.5736,12.5527,12.5736,4000.0
2005-05-31 13:25:00,18.06,18.06,18.06,18.06,1200.0,12.5736,12.5736,12.5736,12.5736,1200.0
2005-05-31 13:30:00,18.06,18.06,18.06,18.06,400.0,12.5736,12.5736,12.5736,12.5736,400.0
2005-05-31 13:35:00,18.06,18.08,18.05,18.08,4800.0,12.5736,12.5875,12.5667,12.5875,4800.0
2005-05-31 13:40:00,18.08,18.08,18.08,18.08,0.0,12.5875,12.5875,12.5875,12.5875,0.0
2005-05-31 13:45:00,18.07,18.08,18.06,18.08,2200.0,12.5806,12.5875,12.5736,12.5875,2200.0
2005-05-31 13:50:00,18.07,18.1,18.07,18.1,4200.0,12.5806,12.6015,12.5806,12.6015,4200.0
2005-05-31 13:55:00,18.09,18.09,18.09,18.09,600.0,12.5945,12.5945,12.5945,12.5945,600.0
2005-05-31 14:00:00,18.08,18.1,18.08,18.08,4800.0,12.5875,12.6015,12.5875,12.5875,4800.0
2005-05-31 14:05:00,18.08,18.09,18.08,18.09,1200.0,12.5875,12.5945,12.5875,12.5945,1200.0
2005-05-31 14:10:00,18.06,18.06,18.04,18.05,8000.0,12.5736,12.5736,12.5597,12.5667,8000.0
2005-05-31 14:15:00,18.05,18.05,18.04,18.05,5600.0,12.5667,12.5667,12.5597,12.5667,5600.0
2005-05-31 14:20:00,18.04,18.08,18.03,18.08,16200.0,12.5597,12.5875,12.5527,12.5875,16200.0
2005-05-31 14:25:00,18.07,18.11,18.07,18.11,3800.0,12.5806,12.6084,12.5806,12.6084,3800.0
2005-05-31 14:30:00,18.1,18.15,18.1,18.13,7200.0,12.6015,12.6363,12.6015,12.6223,7200.0
2005-05-31 14:35:00,18.11,18.13,18.11,18.13,3800.0,12.6084,12.6223,12.6084,12.6223,3800.0
2005-05-31 14:40:00,18.13,18.13,18.13,18.13,6600.0,12.6223,12.6223,12.6223,12.6223,6600.0
2005-05-31 14:45:00,18.13,18.17,18.13,18.17,7600.0,12.6223,12.6502,12.6223,12.6502,7600.0
2005-05-31 14:50:00,18.17,18.2,18.15,18.16,9800.0,12.6502,12.6711,12.6363,12.6432,9800.0
2005-05-31 14:55:00,18.16,18.18,18.1,18.12,28600.0,12.6432,12.6572,12.6015,12.6154,28600.0
2005-05-31 15:00:00,18.12,18.16,18.12,18.15,9200.0,12.6154,12.6432,12.6154,12.6363,9200.0
2005-05-31 15:05:00,18.14,18.16,18.14,18.16,9000.0,12.6293,12.6432,12.6293,12.6432,9000.0
2005-05-31 15:10:00,18.16,18.18,18.13,18.17,8000.0,12.6432,12.6572,12.6223,12.6502,8000.0
2005-05-31 15:15:00,18.16,18.2,18.16,18.18,2400.0,12.6432,12.6711,12.6432,12.6572,2400.0
2005-05-31 15:20:00,18.18,18.18,18.15,18.15,8800.0,12.6572,12.6572,12.6363,12.6363,8800.0
2005-05-31 15:25:00,18.14,18.14,18.08,18.08,8000.0,12.6293,12.6293,12.5875,12.5875,8000.0
2005-05-31 15:30:00,18.09,18.09,18.03,18.05,13400.0,12.5945,12.5945,12.5527,12.5667,13400.0
2005-05-31 15:35:00,18.05,18.07,18.05,18.05,8800.0,12.5667,12.5806,12.5667,12.5667,8800.0
2005-05-31 15:40:00,18.03,18.07,18.02,18.06,7600.0,12.5527,12.5806,12.5458,12.5736,7600.0
2005-05-31 15:45:00,18.05,18.05,18.03,18.05,8800.0,12.5667,12.5667,12.5527,12.5667,8800.0
2005-05-31 15:50:00,18.05,18.06,18.02,18.06,7000.0,12.5667,12.5736,12.5458,12.5736,7000.0
2005-05-31 15:55:00,18.05,18.05,18.04,18.04,19200.0,12.5667,12.5667,12.5597,12.5597,19200.0
2005-06-01 09:30:00,18.0,18.0,17.98,18.0,36000.0,12.5318,12.5318,12.5179,12.5318,36000.0
2005-06-01 09:35:00,18.01,18.03,18.01,18.03,2200.0,12.5388,12.5527,12.5388,12.5527,2200.0
2005-06-01 09:40:00,18.03,18.03,18.01,18.02,17000.0,12.5527,12.5527,12.5388,12.5458,17000.0
2005-06-01 09:45:00,18.02,18.03,17.99,18.03,37000.0,12.5458,12.5527,12.5249,12.5527,37000.0
2005-06-01 09:50:00,18.03,18.04,17.97,17.97,22400.0,12.5527,12.5597,12.511,12.511,22400.0
2005-06-01 09:55:00,17.97,18.05,17.96,18.05,6200.0,12.511,12.5667,12.504,12.5667,6200.0
2005-06-01 10:00:00,18.04,18.04,18.0,18.02,14800.0,12.5597,12.5597,12.5318,12.5458,14800.0
2005-06-01 10:05:00,18.02,18.15,18.02,18.15,12600.0,12.5458,12.6363,12.5458,12.6363,12600.0
2005-06-01 10:10:00,18.15,18.18,18.14,18.15,16800.0,12.6363,12.6572,12.6293,12.6363,16800.0
2005-06-01 10:15:00,18.14,18.17,18.11,18.15,11200.0,12.6293,12.6502,12.6084,12.6363,11200.0
2005-06-01 10:20:00,18.11,18.14,18.11,18.14,6400.0,12.6084,12.6293,12.6084,12.6293,6400.0
2005-06-01 10:25:00,18.15,18.15,18.1,18.11,20600.0,12.6363,12.6363,12.6015,12.6084,20600.0
2005-06-01 10:30:00,18.11,18.15,18.11,18.13,13400.0,12.6084,12.6363,12.6084,12.6223,13400.0
2005-06-01 10:35:00,18.13,18.13,18.12,18.12,800.0,12.6223,12.6223,12.6154,12.6154,800.0
2005-06-01 10:40:00,18.12,18.12,18.1,18.1,6600.0,12.6154,12.6154,12.6015,12.6015,6600.0
2005-06-01 10:45:00,18.09,18.1,18.05,18.06,19000.0,12.5945,12.6015,12.5667,12.5736,19000.0
2005-06-01 10:50:00,18.06,18.07,18.06,18.07,7400.0,12.5736,12.5806,12.5736,12.5806,7400.0
2005-06-01 10:55:00,18.07,18.11,18.07,18.09,10600.0,12.5806,12.6084,12.5806,12.5945,10600.0
2005-06-01 11:00:00,18.09,18.12,18.09,18.11,6200.0,12.5945,12.6154,12.5945,12.6084,6200.0
2005-06-01 11:05:00,18.11,18.12,18.09,18.09,10000.0,12.6084,12.6154,12.5945,12.5945,10000.0
2005-06-01 11:10:00,18.09,18.12,18.09,18.12,9200.0,12.5945,12.6154,12.5945,12.6154,9200.0
2005-06-01 11:15:00,18.13,18.15,18.12,18.13,9800.0,12.6223,12.6363,12.6154,12.6223,9800.0
2005-06-01 11:20:00,18.13,18.15,18.13,18.14,4800.0,12.6223,12.6363,12.6223,12.6293,4800.0
2005-06-01 11:25:00,18.14,18.14,18.12,18.13,1800.0,12.6293,12.6293,12.6154,12.6223,1800.0
2005-06-01 11:30:00,18.13,18.15,18.13,18.13,6400.0,12.6223,12.6363,12.6223,12.6223,6400.0
2005-06-01 11:35:00,18.11,18.13,18.11,18.13,4800.0,12.6084,12.6223,12.6084,12.6223,4800.0
2005-06-01 11:40:00,18.13,18.13,18.11,18.12,7200.0,12.6223,12.6223,12.6084,12.6154,7200.0
2005-06-01 11:45:00,18.12,18.13,18.12,18.13,4400.0,12.6154,12.6223,12.6154,12.6223,4400.0
2005-06-01 11:50:00,18.12,18.15,18.11,18.13,13400.0,12.6154,12.6363,12.6084,12.6223,13400.0
2005-06-01 11:55:00,18.14,18.14,18.11,18.11,13800.0,12.6293,12.6293,12.6084,12.6084,13800.0
2005-06-01 12:00:00,18.13,18.14,18.13,18.13,4800.0,12.6223,12.6293,12.6223,12.6223,4800.0
2005-06-01 12:05:00,18.13,18.14,18.13,18.14,9000.0,12.6223,12.6293,12.6223,12.6293,9000.0
2005-06-01 12:10:00,18.14,18.14,18.11,18.11,3600.0,12.6293,12.6293,12.6084,12.6084,3600.0
2005-06-01 12:15:00,18.11,18.13,18.1,18.13,4200.0,12.6084,12.6223,12.6015,12.6223,4200.0
2005-06-01 12:20:00,18.11,18.13,18.11,18.11,4000.0,12.6084,12.6223,12.6084,12.6084,4000.0
2005-06-01 12:25:00,18.11,18.11,18.11,18.11,2200.0,12.6084,12.6084,12.6084,12.6084,2200.0
2005-06-01 12:30:00,18.11,18.11,18.1,18.11,3600.0,12.6084,12.6084,12.6015,12.6084,3600.0
2005-06-01 12:35:00,18.11,18.11,18.1,18.11,9800.0,12.6084,12.6084,12.6015,12.6084,9800.0
2005-06-01 12:40:00,18.11,18.11,18.11,18.11,5000.0,12.6084,12.6084,12.6084,12.6084,5000.0
2005-06-01 12:45:00,18.11,18.11,18.11,18.11,3200.0,12.6084,12.6084,12.6084,12.6084,3200.0
2005-06-01 12:50:00,18.1,18.13,18.1,18.13,5200.0,12.6015,12.6223,12.6015,12.6223,5200.0
2005-06-01 12:55:00,18.14,18.15,18.13,18.15,2200.0,12.6293,12.6363,12.6223,12.6363,2200.0
2005-06-01 13:00:00,18.15,18.21,18.15,18.2,18000.0,12.6363,12.678,12.6363,12.6711,18000.0
2005-06-01 13:05:00,18.2,18.25,18.2,18.23,17200.0,12.6711,12.7059,12.6711,12.692,17200.0
2005-06-01 13:10:00,18.22,18.23,18.19,18.21,19400.0,12.685,12.692,12.6641,12.678,19400.0
2005-06-01 13:15:00,18.22,18.23,18.21,18.23,7000.0,12.685,12.692,12.678,12.692,7000.0
2005-06-01 13:20:00,18.23,18.23,18.23,18.23,6000.0,12.692,12.692,12.692,12.692,6000.0
2005-06-01 13:25:00,18.23,18.25,18.23,18.25,14400.0,12.692,12.7059,12.692,12.7059,14400.0
2005-06-01 13:30:00,18.25,18.25,18.24,18.24,10000.0,12.7059,12.7059,12.6989,12.6989,10000.0
2005-06-01 13:35:00,18.25,18.28,18.25,18.27,21600.0,12.7059,12.7268,12.7059,12.7198,21600.0
2005-06-01 13:40:00,18.27,18.29,18.26,18.28,9000.0,12.7198,12.7337,12.7129,12.7268,9000.0
2005-06-01 13:45:00,18.28,18.28,18.26,18.28,9000.0,12.7268,12.7268,12.7129,12.7268,9000.0
2005-06-01 13:50:00,18.27,18.28,18.27,18.28,3800.0,12.7198,12.7268,12.7198,12.7268,3800.0
2005-06-01 13:55:00,18.28,18.28,18.27,18.28,6400.0,12.7268,12.7268,12.7198,12.7268,6400.0
2005-06-01 14:00:00,18.28,18.3,18.27,18.28,7200.0,12.7268,12.7407,12.7198,12.7268,7200.0
2005-06-01 14:05:00,18.27,18.27,18.23,18.25,13600.0,12.7198,12.7198,12.692,12.7059,13600.0
2005-06-01 14:10:00,18.26,18.26,18.25,18.25,9200.0,12.7129,12.7129,12.7059,12.7059,9200.0
2005-06-01 14:15:00,18.26,18.26,18.21,18.21,15000.0,12.7129,12.7129,12.678,12.678,15000.0
2005-06-01 14:20:00,18.21,18.21,18.2,18.21,10800.0,12.678,12.678,12.6711,12.678,10800.0
2005-06-01 14:25:00,18.23,18.25,18.21,18.22,18000.0,12.692,12.7059,12.678,12.685,18000.0
2005-06-01 14:30:00,18.23,18.23,18.21,18.21,10400.0,12.692,12.692,12.678,12.678,10400.0
2005-06-01 14:35:00,18.2,18.2,18.17,18.18,18800.0,12.6711,12.6711,12.6502,12.6572,18800.0
2005-06-01 14:40:00,18.18,18.2,18.11,18.11,17000.0,12.6572,12.6711,12.6084,12.6084,17000.0
2005-06-01 14:45:00,18.13,18.17,18.11,18.11,9200.0,12.6223,12.6502,12.6084,12.6084,9200.0
2005-06-01 14:50:00,18.11,18.13,18.1,18.13,8600.0,12.6084,12.6223,12.6015,12.6223,8600.0
2005-06-01 14:55:00,18.13,18.13,18.07,18.08,14000.0,12.6223,12.6223,12.5806,12.5875,14000.0
2005-06-01 15:00:00,18.09,18.09,18.09,18.09,5600.0,12.5945,12.5945,12.5945,12.5945,5600.0
2005-06-01 15:05:00,18.09,18.09,18.08,18.09,9800.0,12.5945,12.5945,12.5875,12.5945,9800.0
2005-06-01 15:10:00,18.09,18.09,18.09,18.09,3800.0,12.5945,12.5945,12.5945,12.5945,3800.0
2005-06-01 15:15:00,18.08,18.1,18.08,18.1,12000.0,12.5875,12.6015,12.5875,12.6015,12000.0
2005-06-01 15:20:00,18.1,18.1,18.09,18.1,9000.0,12.6015,12.6015,12.5945,12.6015,9000.0
2005-06-01 15:25:00,18.1,18.1,18.09,18.09,6800.0,12.6015,12.6015,12.5945,12.5945,6800.0
2005-06-01 15:30:00,18.1,18.15,18.1,18.14,16600.0,12.6015,12.6363,12.6015,12.6293,16600.0
2005-06-01 15:35:00,18.15,18.18,18.14,18.17,16200.0,12.6363,12.6572,12.6293,12.6502,16200.0
2005-06-01 15:40:00,18.19,18.19,18.14,18.14,6600.0,12.6641,12.6641,12.6293,12.6293,6600.0
2005-06-01 15:45:00,18.15,18.18,18.11,18.18,18600.0,12.6363,12.6572,12.6084,12.6572,18600.0
2005-06-01 15:50:00,18.18,18.18,18.18,18.18,0.0,12.6572,12.6572,12.6572,12.6572,0.0
2005-06-01 15:55:00,18.18,18.18,18.18,18.18,0.0,12.6572,12.6572,12.6572,12.6572,0.0
2005-06-02 09:30:00,18.14,18.14,18.09,18.11,8200.0,12.6293,12.6293,12.5945,12.6084,8200.0
2005-06-02 09:35:00,18.13,18.15,18.1,18.15,7800.0,12.6223,12.6363,12.6015,12.6363,7800.0
2005-06-02 09:40:00,18.18,18.27,18.18,18.27,9600.0,12.6572,12.7198,12.6572,12.7198,9600.0
2005-06-02 09:45:00,18.3,18.36,18.3,18.35,7400.0,12.7407,12.7825,12.7407,12.7755,7400.0
2005-06-02 09:50:00,18.36,18.37,18.29,18.3,10200.0,12.7825,12.7894,12.7337,12.7407,10200.0
2005-06-02 09:55:00,18.3,18.33,18.24,18.3,11400.0,12.7407,12.7616,12.6989,12.7407,11400.0
2005-06-02 10:00:00,18.3,18.35,18.3,18.35,12800.0,12.7407,12.7755,12.7407,12.7755,12800.0
2005-06-02 10:05:00,18.35,18.35,18.34,18.34,8400.0,12.7755,12.7755,12.7686,12.7686,8400.0
2005-06-02 10:10:00,18.34,18.36,18.34,18.35,53800.0,12.7686,12.7825,12.7686,12.7755,53800.0
2005-06-02 10:15:00,18.36,18.36,18.31,18.31,28400.0,12.7825,12.7825,12.7477,12.7477,28400.0
2005-06-02 10:20:00,18.31,18.34,18.31,18.34,3800.0,12.7477,12.7686,12.7477,12.7686,3800.0
2005-06-02 10:25:00,18.33,18.33,18.32,18.33,9400.0,12.7616,12.7616,12.7546,12.7616,9400.0
2005-06-02 10:30:00,18.33,18.36,18.33,18.35,37400.0,12.7616,12.7825,12.7616,12.7755,37400.0
2005-06-02 10:35:00,18.35,18.35,18.32,18.35,18200.0,12.7755,12.7755,12.7546,12.7755,18200.0
2005-06-02 10:40:00,18.35,18.43,18.35,18.43,97000.0,12.7755,12.8312,12.7755,12.8312,97000.0
2005-06-02 10:45:00,18.43,18.59,18.43,18.43,144600.0,12.8312,12.9426,12.8312,12.8312,144600.0
2005-06-02 10:50:00,18.47,18.54,18.47,18.53,132800.0,12.8591,12.9078,12.8591,12.9008,132800.0
2005-06-02 10:55:00,18.54,18.54,18.48,18.5,8400.0,12.9078,12.9078,12.866,12.8799,8400.0
2005-06-02 11:00:00,18.5,18.51,18.47,18.5,20800.0,12.8799,12.8869,12.8591,12.8799,20800.0
2005-06-02 11:05:00,18.48,18.51,18.47,18.5,10600.0,12.866,12.8869,12.8591,12.8799,10600.0
2005-06-02 11:10:00,18.5,18.5,18.48,18.49,9000.0,12.8799,12.8799,12.866,12.873,9000.0
2005-06-02 11:15:00,18.49,18.49,18.45,18.46,17000.0,12.873,12.873,12.8451,12.8521,17000.0
2005-06-02 11:20:00,18.45,18.45,18.41,18.42,45200.0,12.8451,12.8451,12.8173,12.8243,45200.0
2005-06-02 11:25:00,18.42,18.46,18.42,18.43,41200.0,12.8243,12.8521,12.8243,12.8312,41200.0
2005-06-02 11:30:00,18.43,18.45,18.43,18.43,15400.0,12.8312,12.8451,12.8312,12.8312,15400.0
2005-06-02 11:35:00,18.44,18.45,18.44,18.45,10000.0,12.8382,12.8451,12.8382,12.8451,10000.0
2005-06-02 11:40:00,18.47,18.5,18.47,18.48,4800.0,12.8591,12.8799,12.8591,12.866,4800.0
2005-06-02 11:45:00,18.47,18.5,18.44,18.45,7800.0,12.8591,12.8799,12.8382,12.8451,7800.0
2005-06-02 11:50:00,18.45,18.45,18.45,18.45,2000.0,12.8451,12.8451,12.8451,12.8451,2000.0
2005-06-02 11:55:00,18.45,18.48,18.44,18.47,15400.0,12.8451,12.866,12.8382,12.8591,15400.0
2005-06-02 12:00:00,18.48,18.49,18.48,18.49,8400.0,12.866,12.873,12.866,12.873,8400.0
2005-06-02 12:05:00,18.49,18.5,18.49,18.49,3800.0,12.873,12.8799,12.873,12.873,3800.0
2005-06-02 12:10:00,18.48,18.49,18.47,18.47,3000.0,12.866,12.873,12.8591,12.8591,3000.0
2005-06-02 12:15:00,18.47,18.48,18.47,18.48,6400.0,12.8591,12.866,12.8591,12.866,6400.0
2005-06-02 12:20:00,18.48,18.48,18.47,18.47,9600.0,12.866,12.866,12.8591,12.8591,9600.0
2005-06-02 12:25:00,18.47,18.47,18.47,18.47,0.0,12.8591,12.8591,12.8591,12.8591,0.0
2005-06-02 12:30:00,18.47,18.47,18.45,18.45,3000.0,12.8591,12.8591,12.8451,12.8451,3000.0
2005-06-02 12:35:00,18.43,18.46,18.41,18.41,5400.0,12.8312,12.8521,12.8173,12.8173,5400.0
2005-06-02 12:40:00,18.41,18.42,18.41,18.41,2400.0,12.8173,12.8243,12.8173,12.8173,2400.0
2005-06-02 12:45:00,18.41,18.41,18.4,18.4,1800.0,12.8173,12.8173,12.8103,12.8103,1800.0
2005-06-02 12:50:00,18.39,18.41,18.37,18.37,15200.0,12.8034,12.8173,12.7894,12.7894,15200.0
2005-06-02 12:55:00,18.37,18.37,18.34,18.34,5000.0,12.7894,12.7894,12.7686,12.7686,5000.0
2005-06-02 13:00:00,18.34,18.34,18.3,18.3,17200.0,12.7686,12.7686,12.7407,12.7407,17200.0
2005-06-02 13:05:00,18.31,18.33,18.28,18.28,10600.0,12.7477,12.7616,12.7268,12.7268,10600.0
2005-06-02 13:10:00,18.28,18.31,18.27,18.31,8200.0,12.7268,12.7477,12.7198,12.7477,8200.0
2005-06-02 13:15:00,18.32,18.32,18.3,18.31,4600.0,12.7546,12.7546,12.7407,12.7477,4600.0
2005-06-02 13:20:00,18.31,18.32,18.28,18.28,5400.0,12.7477,12.7546,12.7268,12.7268,5400.0
2005-06-02 13:25:00,18.32,18.33,18.32,18.32,1600.0,12.7546,12.7616,12.7546,12.7546,1600.0
2005-06-02 13:30:00,18.32,18.32,18.28,18.29,7200.0,12.7546,12.7546,12.7268,12.7337,7200.0
2005-06-02 13:35:00,18.28,18.32,18.28,18.32,5400.0,12.7268,12.7546,12.7268,12.7546,5400.0
2005-06-02 13:40:00,18.31,18.35,18.29,18.31,10200.0,12.7477,12.7755,12.7337,12.7477,10200.0
2005-06-02 13:45:00,18.32,18.32,18.3,18.31,4600.0,12.7546,12.7546,12.7407,12.7477,4600.0
2005-06-02 13:50:00,18.31,18.31,18.31,18.31,1000.0,12.7477,12.7477,12.7477,12.7477,1000.0
2005-06-02 13:55:00,18.3,18.3,18.28,18.28,4000.0,12.7407,12.7407,12.7268,12.7268,4000.0
2005-06-02 14:00:00,18.28,18.34,18.28,18.34,15400.0,12.7268,12.7686,12.7268,12.7686,15400.0
2005-06-02 14:05:00,18.34,18.38,18.33,18.33,9200.0,12.7686,12.7964,12.7616,12.7616,9200.0
2005-06-02 14:10:00,18.33,18.35,18.3,18.3,13000.0,12.7616,12.7755,12.7407,12.7407,13000.0
2005-06-02 14:15:00,18.3,18.33,18.28,18.31,10600.0,12.7407,12.7616,12.7268,12.7477,10600.0
2005-06-02 14:20:00,18.33,18.36,18.33,18.36,2000.0,12.7616,12.7825,12.7616,12.7825,2000.0
2005-06-02 14:25:00,18.4,18.42,18.4,18.41,8200.0,12.8103,12.8243,12.8103,12.8173,8200.0
2005-06-02 14:30:00,18.42,18.42,18.4,18.42,6400.0,12.8243,12.8243,12.8103,12.8243,6400.0
2005-06-02 14:35:00,18.42,18.42,18.39,18.39,6400.0,12.8243,12.8243,12.8034,12.8034,6400.0
2005-06-02 14:40:00,18.41,18.43,18.41,18.42,4600.0,12.8173,12.8312,12.8173,12.8243,4600.0
2005-06-02 14:45:00,18.41,18.41,18.38,18.41,7400.0,12.8173,12.8173,12.7964,12.8173,7400.0
2005-06-02 14:50:00,18.4,18.43,18.4,18.43,11000.0,12.8103,12.8312,12.8103,12.8312,11000.0
2005-06-02 14:55:00,18.43,18.45,18.43,18.43,8000.0,12.8312,12.8451,12.8312,12.8312,8000.0
2005-06-02 15:00:00,18.44,18.45,18.44,18.45,4400.0,12.8382,12.8451,12.8382,12.8451,4400.0
2005-06-02 15:05:00,18.45,18.45,18.43,18.43,3400.0,12.8451,12.8451,12.8312,12.8312,3400.0
2005-06-02 15:10:00,18.43,18.43,18.41,18.41,2200.0,12.8312,12.8312,12.8173,12.8173,2200.0
2005-06-02 15:15:00,18.4,18.41,18.37,18.37,5400.0,12.8103,12.8173,12.7894,12.7894,5400.0
2005-06-02 15:20:00,18.38,18.38,18.35,18.38,10400.0,12.7964,12.7964,12.7755,12.7964,10400.0
2005-06-02 15:25:00,18.4,18.46,18.39,18.45,19400.0,12.8103,12.8521,12.8034,12.8451,19400.0
2005-06-02 15:30:00,18.43,18.43,18.38,18.4,6400.0,12.8312,12.8312,12.7964,12.8103,6400.0
2005-06-02 15:35:00,18.4,18.42,18.4,18.42,15400.0,12.8103,12.8243,12.8103,12.8243,15400.0
2005-06-02 15:40:00,18.42,18.42,18.41,18.42,7000.0,12.8243,12.8243,12.8173,12.8243,7000.0
2005-06-02 15:45:00,18.42,18.45,18.4,18.4,18800.0,12.8243,12.8451,12.8103,12.8103,18800.0
2005-06-02 15:50:00,18.39,18.43,18.39,18.41,7600.0,12.8034,12.8312,12.8034,12.8173,7600.0
2005-06-02 15:55:00,18.41,18.41,18.35,18.39,15400.0,12.8173,12.8173,12.7755,12.8034,15400.0
2005-06-03 09:30:00,18.34,18.34,18.32,18.32,7000.0,12.7686,12.7686,12.7546,12.7546,7000.0
2005-06-03 09:35:00,18.3,18.32,18.3,18.32,1800.0,12.7407,12.7546,12.7407,12.7546,1800.0
2005-06-03 09:40:00,18.31,18.33,18.3,18.31,11000.0,12.7477,12.7616,12.7407,12.7477,11000.0
2005-06-03 09:45:00,18.32,18.32,18.3,18.31,6200.0,12.7546,12.7546,12.7407,12.7477,6200.0
2005-06-03 09:50:00,18.32,18.37,18.32,18.33,6600.0,12.7546,12.7894,12.7546,12.7616,6600.0
2005-06-03 09:55:00,18.33,18.34,18.32,18.32,2200.0,12.7616,12.7686,12.7546,12.7546,2200.0
2005-06-03 10:00:00,18.32,18.32,18.25,18.28,7000.0,12.7546,12.7546,12.7059,12.7268,7000.0
2005-06-03 10:05:00,18.29,18.3,18.27,18.27,7600.0,12.7337,12.7407,12.7198,12.7198,7600.0
2005-06-03 10:10:00,18.25,18.25,18.16,18.16,11400.0,12.7059,12.7059,12.6432,12.6432,11400.0
2005-06-03 10:15:00,18.14,18.18,18.13,18.18,11000.0,12.6293,12.6572,12.6223,12.6572,11000.0
2005-06-03 10:20:00,18.18,18.23,18.17,18.18,13800.0,12.6572,12.692,12.6502,12.6572,13800.0
2005-06-03 10:25:00,18.18,18.23,18.18,18.21,6600.0,12.6572,12.692,12.6572,12.678,6600.0
2005-06-03 10:30:00,18.22,18.25,18.22,18.23,12200.0,12.685,12.7059,12.685,12.692,12200.0
2005-06-03 10:35:00,18.24,18.28,18.23,18.27,9600.0,12.6989,12.7268,12.692,12.7198,9600.0
2005-06-03 10:40:00,18.26,18.26,18.25,18.25,3200.0,12.7129,12.7129,12.7059,12.7059,3200.0
2005-06-03 10:45:00,18.25,18.25,18.25,18.25,40200.0,12.7059,12.7059,12.7059,12.7059,40200.0
2005-06-03 10:50:00,18.28,18.3,18.27,18.27,8400.0,12.7268,12.7407,12.7198,12.7198,8400.0
2005-06-03 10:55:00,18.3,18.3,18.27,18.27,3400.0,12.7407,12.7407,12.7198,12.7198,3400.0
2005-06-03 11:00:00,18.26,18.27,18.25,18.27,9800.0,12.7129,12.7198,12.7059,12.7198,9800.0
2005-06-03 11:05:00,18.26,18.26,18.25,18.25,10000.0,12.7129,12.7129,12.7059,12.7059,10000.0
2005-06-03 11:10:00,18.25,18.27,18.2,18.23,10000.0,12.7059,12.7198,12.6711,12.692,10000.0
2005-06-03 11:15:00,18.22,18.25,18.2,18.21,6000.0,12.685,12.7059,12.6711,12.678,6000.0
2005-06-03 11:20:00,18.22,18.22,18.2,18.21,10200.0,12.685,12.685,12.6711,12.678,10200.0
2005-06-03 11:25:00,18.21,18.23,18.2,18.23,5400.0,12.678,12.692,12.6711,12.692,5400.0
2005-06-03 11:30:00,18.2,18.2,18.17,18.17,7200.0,12.6711,12.6711,12.6502,12.6502,7200.0
2005-06-03 11:35:00,18.18,18.18,18.16,18.18,5800.0,12.6572,12.6572,12.6432,12.6572,5800.0
2005-06-03 11:40:00,18.14,18.17,18.13,18.17,4200.0,12.6293,12.6502,12.6223,12.6502,4200.0
2005-06-03 11:45:00,18.14,18.14,18.11,18.11,7600.0,12.6293,12.6293,12.6084,12.6084,7600.0
2005-06-03 11:50:00,18.11,18.11,18.04,18.04,18800.0,12.6084,12.6084,12.5597,12.5597,18800.0
2005-06-03 11:55:00,18.04,18.09,18.03,18.05,11200.0,12.5597,12.5945,12.5527,12.5667,11200.0
2005-06-03 12:00:00,18.05,18.09,18.05,18.09,4000.0,12.5667,12.5945,12.5667,12.5945,4000.0
2005-06-03 12:05:00,18.09,18.1,18.08,18.09,3600.0,12.5945,12.6015,12.5875,12.5945,3600.0
2005-06-03 12:10:00,18.08,18.08,18.05,18.06,9200.0,12.5875,12.5875,12.5667,12.5736,9200.0
2005-06-03 12:15:00,18.05,18.06,18.04,18.05,7400.0,12.5667,12.5736,12.5597,12.5667,7400.0
2005-06-03 12:20:00,18.07,18.07,18.05,18.06,4600.0,12.5806,12.5806,12.5667,12.5736,4600.0
2005-06-03 12:25:00,18.05,18.06,18.05,18.06,2400.0,12.5667,12.5736,12.5667,12.5736,2400.0
2005-06-03 12:30:00,18.06,18.06,18.05,18.05,5000.0,12.5736,12.5736,12.5667,12.5667,5000.0
2005-06-03 12:35:00,18.05,18.07,18.05,18.06,3400.0,12.5667,12.5806,12.5667,12.5736,3400.0
2005-06-03 12:40:00,18.07,18.08,18.07,18.08,23000.0,12.5806,12.5875,12.5806,12.5875,23000.0
2005-06-03 12:45:00,18.09,18.1,18.09,18.1,1800.0,12.5945,12.6015,12.5945,12.6015,1800.0
2005-06-03 12:50:00,18.09,18.11,18.09,18.1,4200.0,12.5945,12.6084,12.5945,12.6015,4200.0
2005-06-03 12:55:00,18.09,18.11,18.09,18.09,3600.0,12.5945,12.6084,12.5945,12.5945,3600.0
2005-06-03 13:00:00,18.11,18.11,18.11,18.11,1800.0,12.6084,12.6084,12.6084,12.6084,1800.0
2005-06-03 13:05:00,18.11,18.14,18.11,18.14,118400.0,12.6084,12.6293,12.6084,12.6293,118400.0
2005-06-03 13:10:00,18.12,18.12,18.12,18.12,1600.0,12.6154,12.6154,12.6154,12.6154,1600.0
2005-06-03 13:15:00,18.11,18.11,18.09,18.1,4400.0,12.6084,12.6084,12.5945,12.6015,4400.0
2005-06-03 13:20:00,18.1,18.1,18.09,18.09,1800.0,12.6015,12.6015,12.5945,12.5945,1800.0
2005-06-03 13:25:00,18.09,18.09,18.08,18.09,3800.0,12.5945,12.5945,12.5875,12.5945,3800.0
2005-06-03 13:30:00,18.1,18.1,18.09,18.09,2600.0,12.6015,12.6015,12.5945,12.5945,2600.0
2005-06-03 13:35:00,18.09,18.1,18.08,18.08,3200.0,12.5945,12.6015,12.5875,12.5875,3200.0
2005-06-03 13:40:00,18.08,18.09,18.08,18.08,5200.0,12.5875,12.5945,12.5875,12.5875,5200.0
2005-06-03 13:45:00,18.08,18.13,18.08,18.11,10400.0,12.5875,12.6223,12.5875,12.6084,10400.0
2005-06-03 13:50:00,18.09,18.1,18.09,18.09,3200.0,12.5945,12.6015,12.5945,12.5945,3200.0
2005-06-03 13:55:00,18.08,18.08,18.08,18.08,2600.0,12.5875,12.5875,12.5875,12.5875,2600.0
2005-06-03 14:00:00,18.08,18.09,18.08,18.08,7400.0,12.5875,12.5945,12.5875,12.5875,7400.0
2005-06-03 14:05:00,18.08,18.13,18.08,18.12,7800.0,12.5875,12.6223,12.5875,12.6154,7800.0
2005-06-03 14:10:00,18.12,18.13,18.1,18.1,5400.0,12.6154,12.6223,12.6015,12.6015,5400.0
2005-06-03 14:15:00,18.1,18.13,18.1,18.12,9200.0,12.6015,12.6223,12.6015,12.6154,9200.0
2005-06-03 14:20:00,18.13,18.13,18.12,18.13,8000.0,12.6223,12.6223,12.6154,12.6223,8000.0
2005-06-03 14:25:00,18.13,18.13,18.11,18.11,2000.0,12.6223,12.6223,12.6084,12.6084,2000.0
2005-06-03 14:30:00,18.11,18.11,18.09,18.09,4600.0,12.6084,12.6084,12.5945,12.5945,4600.0
2005-06-03 14:35:00,18.08,18.09,18.08,18.08,5400.0,12.5875,12.5945,12.5875,12.5875,5400.0
2005-06-03 14:40:00,18.09,18.09,18.08,18.09,2200.0,12.5945,12.5945,12.5875,12.5945,2200.0
2005-06-03 14:45:00,18.1,18.1,18.08,18.08,1600.0,12.6015,12.6015,12.5875,12.5875,1600.0
2005-06-03 14:50:00,18.08,18.09,18.08,18.08,8200.0,12.5875,12.5945,12.5875,12.5875,8200.0
2005-06-03 14:55:00,18.08,18.08,18.08,18.08,400.0,12.5875,12.5875,12.5875,12.5875,400.0
2005-06-03 15:00:00,18.09,18.09,18.08,18.09,6600.0,12.5945,12.5945,12.5875,12.5945,6600.0
2005-06-03 15:05:00,18.09,18.11,18.09,18.1,4000.0,12.5945,12.6084,12.5945,12.6015,4000.0
2005-06-03 15:10:00,18.13,18.13,18.11,18.11,5200.0,12.6223,12.6223,12.6084,12.6084,5200.0
2005-06-03 15:15:00,18.11,18.11,18.1,18.1,2200.0,12.6084,12.6084,12.6015,12.6015,2200.0
2005-06-03 15:20:00,18.1,18.1,18.09,18.09,2400.0,12.6015,12.6015,12.5945,12.5945,2400.0
2005-06-03 15:25:00,18.08,18.09,18.08,18.08,8000.0,12.5875,12.5945,12.5875,12.5875,8000.0
2005-06-03 15:30:00,18.07,18.09,18.07,18.09,7400.0,12.5806,12.5945,12.5806,12.5945,7400.0
2005-06-03 15:35:00,18.08,18.1,18.07,18.07,4600.0,12.5875,12.6015,12.5806,12.5806,4600.0
2005-06-03 15:40:00,18.08,18.11,18.07,18.09,5400.0,12.5875,12.6084,12.5806,12.5945,5400.0
2005-06-03 15:45:00,18.09,18.09,18.06,18.06,7600.0,12.5945,12.5945,12.5736,12.5736,7600.0
2005-06-03 15:50:00,18.06,18.08,18.04,18.06,9400.0,12.5736,12.5875,12.5597,12.5736,9400.0
2005-06-03 15:55:00,18.06,18.06,18.02,18.05,22000.0,12.5736,12.5736,12.5458,12.5667,22000.0
2005-06-06 09:30:00,18.05,18.07,18.05,18.07,14000.0,12.5667,12.5806,12.5667,12.5806,14000.0
2005-06-06 09:35:00,18.07,18.09,18.06,18.09,20400.0,12.5806,12.5945,12.5736,12.5945,20400.0
2005-06-06 09:40:00,18.08,18.1,18.06,18.09,7000.0,12.5875,12.6015,12.5736,12.5945,7000.0
2005-06-06 09:45:00,18.09,18.13,18.08,18.1,8200.0,12.5945,12.6223,12.5875,12.6015,8200.0
2005-06-06 09:50:00,18.11,18.14,18.09,18.14,8400.0,12.6084,12.6293,12.5945,12.6293,8400.0
2005-06-06 09:55:00,18.15,18.17,18.15,18.17,3800.0,12.6363,12.6502,12.6363,12.6502,3800.0
2005-06-06 10:00:00,18.17,18.2,18.17,18.17,27800.0,12.6502,12.6711,12.6502,12.6502,27800.0
2005-06-06 10:05:00,18.17,18.22,18.17,18.2,12200.0,12.6502,12.685,12.6502,12.6711,12200.0
2005-06-06 10:10:00,18.2,18.23,18.18,18.23,9200.0,12.6711,12.692,12.6572,12.692,9200.0
2005-06-06 10:15:00,18.22,18.22,18.21,18.22,8400.0,12.685,12.685,12.678,12.685,8400.0
2005-06-06 10:20:00,18.23,18.23,18.19,18.21,5400.0,12.692,12.692,12.6641,12.678,5400.0
2005-06-06 10:25:00,18.22,18.22,18.18,18.18,6400.0,12.685,12.685,12.6572,12.6572,6400.0
2005-06-06 10:30:00,18.18,18.18,18.16,18.16,6000.0,12.6572,12.6572,12.6432,12.6432,6000.0
2005-06-06 10:35:00,18.16,18.16,18.14,18.15,9000.0,12.6432,12.6432,12.6293,12.6363,9000.0
2005-06-06 10:40:00,18.15,18.21,18.15,18.21,8000.0,12.6363,12.678,12.6363,12.678,8000.0
2005-06-06 10:45:00,18.21,18.21,18.17,18.18,7400.0,12.678,12.678,12.6502,12.6572,7400.0
2005-06-06 10:50:00,18.18,18.18,18.18,18.18,0.0,12.6572,12.6572,12.6572,12.6572,0.0
2005-06-06 10:55:00,18.16,18.16,18.09,18.11,5400.0,12.6432,12.6432,12.5945,12.6084,5400.0
2005-06-06 11:00:00,18.1,18.11,18.08,18.11,7800.0,12.6015,12.6084,12.5875,12.6084,7800.0
2005-06-06 11:05:00,18.12,18.12,18.11,18.12,4000.0,12.6154,12.6154,12.6084,12.6154,4000.0
2005-06-06 11:10:00,18.1,18.1,18.09,18.09,3000.0,12.6015,12.6015,12.5945,12.5945,3000.0
2005-06-06 11:15:00,18.11,18.12,18.11,18.11,2600.0,12.6084,12.6154,12.6084,12.6084,2600.0
2005-06-06 11:20:00,18.14,18.17,18.14,18.16,7600.0,12.6293,12.6502,12.6293,12.6432,7600.0
2005-06-06 11:25:00,18.17,18.18,18.17,18.17,4000.0,12.6502,12.6572,12.6502,12.6502,4000.0
2005-06-06 11:30:00,18.15,18.15,18.1,18.1,3000.0,12.6363,12.6363,12.6015,12.6015,3000.0
2005-06-06 11:35:00,18.11,18.11,18.09,18.09,1400.0,12.6084,12.6084,12.5945,12.5945,1400.0
2005-06-06 11:40:00,18.1,18.11,18.09,18.11,5400.0,12.6015,12.6084,12.5945,12.6084,5400.0
2005-06-06 11:45:00,18.13,18.14,18.13,18.14,3600.0,12.6223,12.6293,12.6223,12.6293,3600.0
2005-06-06 11:50:00,18.13,18.14,18.09,18.09,9800.0,12.6223,12.6293,12.5945,12.5945,9800.0
2005-06-06 11:55:00,18.09,18.09,18.09,18.09,3200.0,12.5945,12.5945,12.5945,12.5945,3200.0
2005-06-06 12:00:00,18.09,18.13,18.09,18.11,11000.0,12.5945,12.6223,12.5945,12.6084,11000.0
2005-06-06 12:05:00,18.14,18.14,18.11,18.11,3200.0,12.6293,12.6293,12.6084,12.6084,3200.0
2005-06-06 12:10:00,18.12,18.12,18.11,18.12,8600.0,12.6154,12.6154,12.6084,12.6154,8600.0
2005-06-06 12:15:00,18.11,18.12,18.11,18.12,6600.0,12.6084,12.6154,12.6084,12.6154,6600.0
2005-06-06 12:20:00,18.14,18.16,18.13,18.16,7200.0,12.6293,12.6432,12.6223,12.6432,7200.0
2005-06-06 12:25:00,18.16,18.16,18.13,18.13,4000.0,12.6432,12.6432,12.6223,12.6223,4000.0
2005-06-06 12:30:00,18.13,18.13,18.13,18.13,800.0,12.6223,12.6223,12.6223,12.6223,800.0
2005-06-06 12:35:00,18.14,18.14,18.14,18.14,1800.0,12.6293,12.6293,12.6293,12.6293,1800.0
2005-06-06 12:40:00,18.14,18.17,18.14,18.16,3000.0,12.6293,12.6502,12.6293,12.6432,3000.0
2005-06-06 12:45:00,18.17,18.17,18.17,18.17,1000.0,12.6502,12.6502,12.6502,12.6502,1000.0
2005-06-06 12:50:00,18.17,18.18,18.17,18.18,3200.0,12.6502,12.6572,12.6502,12.6572,3200.0
2005-06-06 12:55:00,18.18,18.19,18.16,18.16,4400.0,12.6572,12.6641,12.6432,12.6432,4400.0
2005-06-06 13:00:00,18.17,18.18,18.16,18.18,4600.0,12.6502,12.6572,12.6432,12.6572,4600.0
2005-06-06 13:05:00,18.18,18.2,18.17,18.2,4400.0,12.6572,12.6711,12.6502,12.6711,4400.0
2005-06-06 13:10:00,18.21,18.23,18.21,18.22,3600.0,12.678,12.692,12.678,12.685,3600.0
2005-06-06 13:15:00,18.23,18.24,18.23,18.24,2000.0,12.692,12.6989,12.692,12.6989,2000.0
2005-06-06 13:20:00,18.24,18.24,18.23,18.24,4400.0,12.6989,12.6989,12.692,12.6989,4400.0
2005-06-06 13:25:00,18.25,18.32,18.25,18.32,7600.0,12.7059,12.7546,12.7059,12.7546,7600.0
2005-06-06 13:30:00,18.29,18.33,18.29,18.32,11400.0,12.7337,12.7616,12.7337,12.7546,11400.0
2005-06-06 13:35:00,18.31,18.31,18.3,18.3,10000.0,12.7477,12.7477,12.7407,12.7407,10000.0
2005-06-06 13:40:00,18.3,18.32,18.3,18.31,8200.0,12.7407,12.7546,12.7407,12.7477,8200.0
2005-06-06 13:45:00,18.31,18.33,18.31,18.33,11400.0,12.7477,12.7616,12.7477,12.7616,11400.0
2005-06-06 13:50:00,18.33,18.33,18.27,18.27,6000.0,12.7616,12.7616,12.7198,12.7198,6000.0
2005-06-06 13:55:00,18.32,18.33,18.32,18.32,3200.0,12.7546,12.7616,12.7546,12.7546,3200.0
2005-06-06 14:00:00,18.31,18.33,18.31,18.33,16800.0,12.7477,12.7616,12.7477,12.7616,16800.0
2005-06-06 14:05:00,18.33,18.33,18.32,18.32,8600.0,12.7616,12.7616,12.7546,12.7546,8600.0
2005-06-06 14:10:00,18.32,18.33,18.32,18.33,5400.0,12.7546,12.7616,12.7546,12.7616,5400.0
2005-06-06 14:15:00,18.33,18.33,18.32,18.33,6800.0,12.7616,12.7616,12.7546,12.7616,6800.0
2005-06-06 14:20:00,18.33,18.38,18.33,18.38,9400.0,12.7616,12.7964,12.7616,12.7964,9400.0
2005-06-06 14:25:00,18.38,18.4,18.36,18.4,94800.0,12.7964,12.8103,12.7825,12.8103,94800.0
2005-06-06 14:30:00,18.38,18.4,18.36,18.4,9800.0,12.7964,12.8103,12.7825,12.8103,9800.0
2005-06-06 14:35:00,18.39,18.39,18.37,18.38,3600.0,12.8034,12.8034,12.7894,12.7964,3600.0
2005-06-06 14:40:00,18.39,18.39,18.33,18.38,8600.0,12.8034,12.8034,12.7616,12.7964,8600.0
2005-06-06 14:45:00,18.38,18.39,18.34,18.35,12800.0,12.7964,12.8034,12.7686,12.7755,12800.0
2005-06-06 14:50:00,18.36,18.39,18.36,18.37,24400.0,12.7825,12.8034,12.7825,12.7894,24400.0
2005-06-06 14:55:00,18.39,18.4,18.39,18.39,5200.0,12.8034,12.8103,12.8034,12.8034,5200.0
2005-06-06 15:00:00,18.4,18.4,18.36,18.4,8400.0,12.8103,12.8103,12.7825,12.8103,8400.0
2005-06-06 15:05:00,18.4,18.4,18.37,18.37,8600.0,12.8103,12.8103,12.7894,12.7894,8600.0
2005-06-06 15:10:00,18.4,18.4,18.35,18.37,14600.0,12.8103,12.8103,12.7755,12.7894,14600.0
2005-06-06 15:15:00,18.36,18.4,18.36,18.4,15200.0,12.7825,12.8103,12.7825,12.8103,15200.0
2005-06-06 15:20:00,18.4,18.4,18.39,18.4,6600.0,12.8103,12.8103,12.8034,12.8103,6600.0
2005-06-06 15:25:00,18.39,18.4,18.38,18.38,11800.0,12.8034,12.8103,12.7964,12.7964,11800.0
2005-06-06 15:30:00,18.39,18.4,18.39,18.39,7000.0,12.8034,12.8103,12.8034,12.8034,7000.0
2005-06-06 15:35:00,18.39,18.43,18.39,18.41,12000.0,12.8034,12.8312,12.8034,12.8173,12000.0
2005-06-06 15:40:00,18.42,18.45,18.33,18.33,38200.0,12.8243,12.8451,12.7616,12.7616,38200.0
2005-06-06 15:45:00,18.34,18.36,18.28,18.33,28200.0,12.7686,12.7825,12.7268,12.7616,28200.0
2005-06-06 15:50:00,18.33,18.41,18.31,18.41,29600.0,12.7616,12.8173,12.7477,12.8173,29600.0
2005-06-06 15:55:00,18.4,18.4,18.35,18.35,11200.0,12.8103,12.8103,12.7755,12.7755,11200.0
2005-06-07 09:30:00,18.39,18.47,18.39,18.45,7400.0,12.8034,12.8591,12.8034,12.8451,7400.0
2005-06-07 09:35:00,18.49,18.5,18.45,18.5,34400.0,12.873,12.8799,12.8451,12.8799,34400.0
2005-06-07 09:40:00,18.5,18.58,18.45,18.5,29200.0,12.8799,12.9356,12.8451,12.8799,29200.0
2005-06-07 09:45:00,18.5,18.59,18.5,18.59,46200.0,12.8799,12.9426,12.8799,12.9426,46200.0
2005-06-07 09:50:00,18.59,18.67,18.59,18.61,71200.0,12.9426,12.9983,12.9426,12.9565,71200.0
2005-06-07 09:55:00,18.61,18.61,18.57,18.6,16400.0,12.9565,12.9565,12.9287,12.9496,16400.0
2005-06-07 10:00:00,18.6,18.6,18.52,18.53,32200.0,12.9496,12.9496,12.8939,12.9008,32200.0
2005-06-07 10:05:00,18.53,18.6,18.52,18.6,26400.0,12.9008,12.9496,12.8939,12.9496,26400.0
2005-06-07 10:10:00,18.6,18.67,18.59,18.64,6600.0,12.9496,12.9983,12.9426,12.9774,6600.0
2005-06-07 10:15:00,18.63,18.64,18.61,18.63,7400.0,12.9705,12.9774,12.9565,12.9705,7400.0
2005-06-07 10:20:00,18.63,18.63,18.61,18.63,27800.0,12.9705,12.9705,12.9565,12.9705,27800.0
2005-06-07 10:25:00,18.63,18.65,18.63,18.65,8200.0,12.9705,12.9844,12.9705,12.9844,8200.0
2005-06-07 10:30:00,18.64,18.66,18.64,18.65,29400.0,12.9774,12.9913,12.9774,12.9844,29400.0
2005-06-07 10:35:00,18.65,18.65,18.64,18.65,9400.0,12.9844,12.9844,12.9774,12.9844,9400.0
2005-06-07 10:40:00,18.65,18.65,18.64,18.64,5800.0,12.9844,12.9844,12.9774,12.9774,5800.0
2005-06-07 10:45:00,18.65,18.65,18.65,18.65,8000.0,12.9844,12.9844,12.9844,12.9844,8000.0
2005-06-07 10:50:00,18.65,18.65,18.63,18.63,5400.0,12.9844,12.9844,12.9705,12.9705,5400.0
2005-06-07 10:55:00,18.64,18.64,18.63,18.64,5800.0,12.9774,12.9774,12.9705,12.9774,5800.0
2005-06-07 11:00:00,18.64,18.65,18.64,18.65,8400.0,12.9774,12.9844,12.9774,12.9844,8400.0
2005-06-07 11:05:00,18.65,18.66,18.65,18.66,14600.0,12.9844,12.9913,12.9844,12.9913,14600.0
2005-06-07 11:10:00,18.66,18.7,18.66,18.7,5400.0,12.9913,13.0192,12.9913,13.0192,5400.0
2005-06-07 11:15:00,18.69,18.74,18.69,18.73,7600.0,13.0122,13.047,13.0122,13.0401,7600.0
2005-06-07 11:20:00,18.72,18.72,18.72,18.72,2800.0,13.0331,13.0331,13.0331,13.0331,2800.0
2005-06-07 11:25:00,18.72,18.75,18.72,18.74,14200.0,13.0331,13.054,13.0331,13.047,14200.0
2005-06-07 11:30:00,18.74,18.74,18.73,18.73,12600.0,13.047,13.047,13.0401,13.0401,12600.0
2005-06-07 11:35:00,18.72,18.72,18.7,18.7,44200.0,13.0331,13.0331,13.0192,13.0192,44200.0
2005-06-07 11:40:00,18.7,18.7,18.68,18.68,3600.0,13.0192,13.0192,13.0053,13.0053,3600.0
2005-06-07 11:45:00,18.68,18.68,18.68,18.68,3800.0,13.0053,13.0053,13.0053,13.0053,3800.0
2005-06-07 11:50:00,18.68,18.68,18.67,18.68,3000.0,13.0053,13.0053,12.9983,13.0053,3000.0
2005-06-07 11:55:00,18.68,18.68,18.67,18.67,7000.0,13.0053,13.0053,12.9983,12.9983,7000.0
2005-06-07 12:00:00,18.67,18.67,18.65,18.65,13600.0,12.9983,12.9983,12.9844,12.9844,13600.0
2005-06-07 12:05:00,18.65,18.65,18.64,18.64,13000.0,12.9844,12.9844,12.9774,12.9774,13000.0
2005-06-07 12:10:00,18.64,18.65,18.63,18.64,12000.0,12.9774,12.9844,12.9705,12.9774,12000.0
2005-06-07 12:15:00,18.64,18.65,18.64,18.64,13200.0,12.9774,12.9844,12.9774,12.9774,13200.0
2005-06-07 12:20:00,18.64,18.64,18.63,18.63,3200.0,12.9774,12.9774,12.9705,12.9705,3200.0
2005-06-07 12:25:00,18.64,18.64,18.63,18.63,3600.0,12.9774,12.9774,12.9705,12.9705,3600.0
2005-06-07 12:30:00,18.63,18.64,18.61,18.61,10600.0,12.9705,12.9774,12.9565,12.9565,10600.0
2005-06-07 12:35:00,18.61,18.61,18.6,18.6,7200.0,12.9565,12.9565,12.9496,12.9496,7200.0
2005-06-07 12:40:00,18.6,18.6,18.6,18.6,2600.0,12.9496,12.9496,12.9496,12.9496,2600.0
2005-06-07 12:45:00,18.61,18.62,18.61,18.62,3600.0,12.9565,12.9635,12.9565,12.9635,3600.0
2005-06-07 12:50:00,18.62,18.62,18.58,18.6,13400.0,12.9635,12.9635,12.9356,12.9496,13400.0
2005-06-07 12:55:00,18.6,18.62,18.6,18.61,5000.0,12.9496,12.9635,12.9496,12.9565,5000.0
2005-06-07 13:00:00,18.61,18.62,18.61,18.61,5200.0,12.9565,12.9635,12.9565,12.9565,5200.0
2005-06-07 13:05:00,18.61,18.63,18.61,18.63,40000.0,12.9565,12.9705,12.9565,12.9705,40000.0
2005-06-07 13:10:00,18.64,18.68,18.64,18.68,5200.0,12.9774,13.0053,12.9774,13.0053,5200.0
2005-06-07 13:15:00,18.67,18.68,18.67,18.67,4600.0,12.9983,13.0053,12.9983,12.9983,4600.0
2005-06-07 13:20:00,18.68,18.71,18.67,18.7,5600.0,13.0053,13.0262,12.9983,13.0192,5600.0
2005-06-07 13:25:00,18.7,18.7,18.68,18.69,3200.0,13.0192,13.0192,13.0053,13.0122,3200.0
2005-06-07 13:30:00,18.68,18.68,18.65,18.65,8600.0,13.0053,13.0053,12.9844,12.9844,8600.0
2005-06-07 13:35:00,18.65,18.71,18.65,18.71,5000.0,12.9844,13.0262,12.9844,13.0262,5000.0
2005-06-07 13:40:00,18.71,18.71,18.67,18.68,12000.0,13.0262,13.0262,12.9983,13.0053,12000.0
2005-06-07 13:45:00,18.68,18.7,18.68,18.7,6000.0,13.0053,13.0192,13.0053,13.0192,6000.0
2005-06-07 13:50:00,18.69,18.69,18.66,18.66,15800.0,13.0122,13.0122,12.9913,12.9913,15800.0
2005-06-07 13:55:00,18.65,18.66,18.65,18.66,8800.0,12.9844,12.9913,12.9844,12.9913,8800.0
2005-06-07 14:00:00,18.65,18.65,18.61,18.61,5400.0,12.9844,12.9844,12.9565,12.9565,5400.0
2005-06-07 14:05:00,18.61,18.63,18.59,18.59,7800.0,12.9565,12.9705,12.9426,12.9426,7800.0
2005-06-07 14:10:00,18.59,18.59,18.49,18.49,19800.0,12.9426,12.9426,12.873,12.873,19800.0
2005-06-07 14:15:00,18.5,18.53,18.49,18.52,12000.0,12.8799,12.9008,12.873,12.8939,12000.0
2005-06-07 14:20:00,18.52,18.53,18.5,18.5,13800.0,12.8939,12.9008,12.8799,12.8799,13800.0
2005-06-07 14:25:00,18.5,18.55,18.5,18.55,9400.0,12.8799,12.9148,12.8799,12.9148,9400.0
2005-06-07 14:30:00,18.55,18.56,18.52,18.55,4800.0,12.9148,12.9217,12.8939,12.9148,4800.0
2005-06-07 14:35:00,18.55,18.61,18.55,18.57,5600.0,12.9148,12.9565,12.9148,12.9287,5600.0
2005-06-07 14:40:00,18.56,18.56,18.51,18.54,3600.0,12.9217,12.9217,12.8869,12.9078,3600.0
2005-06-07 14:45:00,18.54,18.54,18.53,18.53,6000.0,12.9078,12.9078,12.9008,12.9008,6000.0
2005-06-07 14:50:00,18.53,18.58,18.53,18.57,5800.0,12.9008,12.9356,12.9008,12.9287,5800.0
2005-06-07 14:55:00,18.58,18.59,18.57,18.59,1600.0,12.9356,12.9426,12.9287,12.9426,1600.0
2005-06-07 15:00:00,18.58,18.59,18.58,18.59,8600.0,12.9356,12.9426,12.9356,12.9426,8600.0
2005-06-07 15:05:00,18.59,18.59,18.55,18.56,13400.0,12.9426,12.9426,12.9148,12.9217,13400.0
2005-06-07 15:10:00,18.56,18.56,18.53,18.53,7000.0,12.9217,12.9217,12.9008,12.9008,7000.0
2005-06-07 15:15:00,18.53,18.54,18.53,18.54,9800.0,12.9008,12.9078,12.9008,12.9078,9800.0
2005-06-07 15:20:00,18.54,18.55,18.54,18.54,6000.0,12.9078,12.9148,12.9078,12.9078,6000.0
2005-06-07 15:25:00,18.54,18.55,18.54,18.55,22000.0,12.9078,12.9148,12.9078,12.9148,22000.0
2005-06-07 15:30:00,18.54,18.54,18.53,18.54,26200.0,12.9078,12.9078,12.9008,12.9078,26200.0
2005-06-07 15:35:00,18.53,18.54,18.53,18.53,15000.0,12.9008,12.9078,12.9008,12.9008,15000.0
2005-06-07 15:40:00,18.53,18.54,18.53,18.54,15200.0,12.9008,12.9078,12.9008,12.9078,15200.0
2005-06-07 15:45:00,18.54,18.54,18.49,18.53,8400.0,12.9078,12.9078,12.873,12.9008,8400.0
2005-06-07 15:50:00,18.53,18.53,18.48,18.48,12000.0,12.9008,12.9008,12.866,12.866,12000.0
2005-06-07 15:55:00,18.48,18.48,18.45,18.45,15200.0,12.866,12.866,12.8451,12.8451,15200.0
2005-06-08 09:30:00,18.5,18.5,18.36,18.36,22600.0,12.8799,12.8799,12.7825,12.7825,22600.0
2005-06-08 09:35:00,18.36,18.36,18.25,18.35,16800.0,12.7825,12.7825,12.7059,12.7755,16800.0
2005-06-08 09:40:00,18.35,18.35,18.25,18.26,54600.0,12.7755,12.7755,12.7059,12.7129,54600.0
2005-06-08 09:45:00,18.26,18.27,18.25,18.27,20400.0,12.7129,12.7198,12.7059,12.7198,20400.0
2005-06-08 09:50:00,18.27,18.38,18.27,18.38,21800.0,12.7198,12.7964,12.7198,12.7964,21800.0
2005-06-08 09:55:00,18.39,18.4,18.38,18.39,4400.0,12.8034,12.8103,12.7964,12.8034,4400.0
2005-06-08 10:00:00,18.38,18.38,18.32,18.35,10400.0,12.7964,12.7964,12.7546,12.7755,10400.0
2005-06-08 10:05:00,18.35,18.39,18.33,18.39,12400.0,12.7755,12.8034,12.7616,12.8034,12400.0
2005-06-08 10:10:00,18.39,18.41,18.38,18.39,3600.0,12.8034,12.8173,12.7964,12.8034,3600.0
2005-06-08 10:15:00,18.39,18.39,18.35,18.36,4000.0,12.8034,12.8034,12.7755,12.7825,4000.0
2005-06-08 10:20:00,18.36,18.36,18.32,18.35,5600.0,12.7825,12.7825,12.7546,12.7755,5600.0
2005-06-08 10:25:00,18.35,18.35,18.33,18.33,1200.0,12.7755,12.7755,12.7616,12.7616,1200.0
2005-06-08 10:30:00,18.33,18.33,18.27,18.27,12600.0,12.7616,12.7616,12.7198,12.7198,12600.0
2005-06-08 10:35:00,18.25,18.25,18.18,18.19,28000.0,12.7059,12.7059,12.6572,12.6641,28000.0
2005-06-08 10:40:00,18.18,18.2,18.14,18.2,11800.0,12.6572,12.6711,12.6293,12.6711,11800.0
2005-06-08 10:45:00,18.21,18.26,18.21,18.26,5200.0,12.678,12.7129,12.678,12.7129,5200.0
2005-06-08 10:50:00,18.27,18.28,18.27,18.27,2200.0,12.7198,12.7268,12.7198,12.7198,2200.0
2005-06-08 10:55:00,18.27,18.28,18.27,18.28,5000.0,12.7198,12.7268,12.7198,12.7268,5000.0
2005-06-08 11:00:00,18.27,18.27,18.25,18.25,2600.0,12.7198,12.7198,12.7059,12.7059,2600.0
2005-06-08 11:05:00,18.25,18.26,18.21,18.21,8000.0,12.7059,12.7129,12.678,12.678,8000.0
2005-06-08 11:10:00,18.18,18.22,18.17,18.22,3000.0,12.6572,12.685,12.6502,12.685,3000.0
2005-06-08 11:15:00,18.22,18.24,18.22,18.24,4400.0,12.685,12.6989,12.685,12.6989,4400.0
2005-06-08 11:20:00,18.25,18.26,18.25,18.25,3800.0,12.7059,12.7129,12.7059,12.7059,3800.0
2005-06-08 11:25:00,18.25,18.27,18.24,18.26,3200.0,12.7059,12.7198,12.6989,12.7129,3200.0
2005-06-08 11:30:00,18.25,18.26,18.25,18.25,2200.0,12.7059,12.7129,12.7059,12.7059,2200.0
2005-06-08 11:35:00,18.26,18.28,18.26,18.27,3400.0,12.7129,12.7268,12.7129,12.7198,3400.0
2005-06-08 11:40:00,18.28,18.28,18.25,18.28,1600.0,12.7268,12.7268,12.7059,12.7268,1600.0
2005-06-08 11:45:00,18.28,18.29,18.28,18.28,2000.0,12.7268,12.7337,12.7268,12.7268,2000.0
2005-06-08 11:50:00,18.28,18.29,18.28,18.28,2600.0,12.7268,12.7337,12.7268,12.7268,2600.0
2005-06-08 11:55:00,18.29,18.3,18.29,18.3,4400.0,12.7337,12.7407,12.7337,12.7407,4400.0
2005-06-08 12:00:00,18.29,18.29,18.28,18.29,5200.0,12.7337,12.7337,12.7268,12.7337,5200.0
2005-06-08 12:05:00,18.29,18.3,18.25,18.25,6400.0,12.7337,12.7407,12.7059,12.7059,6400.0
2005-06-08 12:10:00,18.25,18.25,18.24,18.24,5600.0,12.7059,12.7059,12.6989,12.6989,5600.0
2005-06-08 12:15:00,18.24,18.24,18.21,18.22,5400.0,12.6989,12.6989,12.678,12.685,5400.0
2005-06-08 12:20:00,18.22,18.23,18.2,18.2,5800.0,12.685,12.692,12.6711,12.6711,5800.0
2005-06-08 12:25:00,18.2,18.21,18.19,18.19,4000.0,12.6711,12.678,12.6641,12.6641,4000.0
2005-06-08 12:30:00,18.19,18.2,18.19,18.2,3000.0,12.6641,12.6711,12.6641,12.6711,3000.0
2005-06-08 12:35:00,18.19,18.2,18.18,18.19,5200.0,12.6641,12.6711,12.6572,12.6641,5200.0
2005-06-08 12:40:00,18.2,18.21,18.2,18.2,5000.0,12.6711,12.678,12.6711,12.6711,5000.0
2005-06-08 12:45:00,18.22,18.22,18.21,18.21,4200.0,12.685,12.685,12.678,12.678,4200.0
2005-06-08 12:50:00,18.2,18.22,18.19,18.22,5200.0,12.6711,12.685,12.6641,12.685,5200.0
2005-06-08 12:55:00,18.22,18.23,18.22,18.23,7600.0,12.685,12.692,12.685,12.692,7600.0
2005-06-08 13:00:00,18.21,18.21,18.2,18.21,4600.0,12.678,12.678,12.6711,12.678,4600.0
2005-06-08 13:05:00,18.21,18.23,18.2,18.2,9400.0,12.678,12.692,12.6711,12.6711,9400.0
2005-06-08 13:10:00,18.2,18.2,18.18,18.2,8000.0,12.6711,12.6711,12.6572,12.6711,8000.0
2005-06-08 13:15:00,18.2,18.21,18.2,18.21,2200.0,12.6711,12.678,12.6711,12.678,2200.0
2005-06-08 13:20:00,18.21,18.22,18.21,18.22,2400.0,12.678,12.685,12.678,12.685,2400.0
2005-06-08 13:25:00,18.21,18.22,18.21,18.22,1000.0,12.678,12.685,12.678,12.685,1000.0
2005-06-08 13:30:00,18.22,18.22,18.2,18.21,9000.0,12.685,12.685,12.6711,12.678,9000.0
2005-06-08 13:35:00,18.21,18.21,18.2,18.2,25800.0,12.678,12.678,12.6711,12.6711,25800.0
2005-06-08 13:40:00,18.2,18.21,18.19,18.19,4800.0,12.6711,12.678,12.6641,12.6641,4800.0
2005-06-08 13:45:00,18.17,18.17,18.13,18.13,5200.0,12.6502,12.6502,12.6223,12.6223,5200.0
2005-06-08 13:50:00,18.11,18.11,18.09,18.1,5200.0,12.6084,12.6084,12.5945,12.6015,5200.0
2005-06-08 13:55:00,18.09,18.1,18.08,18.1,4600.0,12.5945,12.6015,12.5875,12.6015,4600.0
2005-06-08 14:00:00,18.1,18.11,18.05,18.06,17200.0,12.6015,12.6084,12.5667,12.5736,17200.0
2005-06-08 14:05:00,18.06,18.11,18.04,18.11,13800.0,12.5736,12.6084,12.5597,12.6084,13800.0
2005-06-08 14:10:00,18.11,18.11,18.05,18.08,19000.0,12.6084,12.6084,12.5667,12.5875,19000.0
2005-06-08 14:15:00,18.08,18.1,18.07,18.1,7200.0,12.5875,12.6015,12.5806,12.6015,7200.0
2005-06-08 14:20:00,18.07,18.09,18.07,18.09,4400.0,12.5806,12.5945,12.5806,12.5945,4400.0
2005-06-08 14:25:00,18.09,18.11,18.07,18.1,10600.0,12.5945,12.6084,12.5806,12.6015,10600.0
2005-06-08 14:30:00,18.09,18.09,18.03,18.09,15800.0,12.5945,12.5945,12.5527,12.5945,15800.0
2005-06-08 14:35:00,18.09,18.09,18.06,18.09,6600.0,12.5945,12.5945,12.5736,12.5945,6600.0
2005-06-08 14:40:00,18.1,18.11,18.08,18.08,6000.0,12.6015,12.6084,12.5875,12.5875,6000.0
2005-06-08 14:45:00,18.07,18.08,18.05,18.05,10800.0,12.5806,12.5875,12.5667,12.5667,10800.0
2005-06-08 14:50:00,18.03,18.04,18.01,18.03,31000.0,12.5527,12.5597,12.5388,12.5527,31000.0
2005-06-08 14:55:00,18.03,18.03,18.02,18.03,7000.0,12.5527,12.5527,12.5458,12.5527,7000.0
2005-06-08 15:00:00,18.0,18.0,17.97,18.0,28000.0,12.5318,12.5318,12.511,12.5318,28000.0
2005-06-08 15:05:00,18.0,18.02,18.0,18.02,20600.0,12.5318,12.5458,12.5318,12.5458,20600.0
2005-06-08 15:10:00,18.02,18.05,18.0,18.05,9000.0,12.5458,12.5667,12.5318,12.5667,9000.0
2005-06-08 15:15:00,18.05,18.07,18.05,18.07,11800.0,12.5667,12.5806,12.5667,12.5806,11800.0
2005-06-08 15:20:00,18.07,18.09,18.06,18.09,9800.0,12.5806,12.5945,12.5736,12.5945,9800.0
2005-06-08 15:25:00,18.09,18.14,18.08,18.13,18000.0,12.5945,12.6293,12.5875,12.6223,18000.0
2005-06-08 15:30:00,18.13,18.14,18.1,18.11,24800.0,12.6223,12.6293,12.6015,12.6084,24800.0
2005-06-08 15:35:00,18.11,18.16,18.11,18.15,14600.0,12.6084,12.6432,12.6084,12.6363,14600.0
2005-06-08 15:40:00,18.16,18.18,18.15,18.17,13200.0,12.6432,12.6572,12.6363,12.6502,13200.0
2005-06-08 15:45:00,18.17,18.18,18.12,18.12,29800.0,12.6502,12.6572,12.6154,12.6154,29800.0
2005-06-08 15:50:00,18.14,18.16,18.14,18.16,7600.0,12.6293,12.6432,12.6293,12.6432,7600.0
2005-06-08 15:55:00,18.15,18.16,18.14,18.14,14400.0,12.6363,12.6432,12.6293,12.6293,14400.0
2005-06-09 09:30:00,18.11,18.12,18.1,18.1,7200.0,12.6084,12.6154,12.6015,12.6015,7200.0
2005-06-09 09:35:00,18.09,18.09,18.03,18.03,6400.0,12.5945,12.5945,12.5527,12.5527,6400.0
2005-06-09 09:40:00,18.03,18.07,18.0,18.07,8400.0,12.5527,12.5806,12.5318,12.5806,8400.0
2005-06-09 09:45:00,18.08,18.1,18.08,18.1,5000.0,12.5875,12.6015,12.5875,12.6015,5000.0
2005-06-09 09:50:00,18.1,18.13,18.1,18.13,10600.0,12.6015,12.6223,12.6015,12.6223,10600.0
2005-06-09 09:55:00,18.13,18.19,18.13,18.18,16400.0,12.6223,12.6641,12.6223,12.6572,16400.0
2005-06-09 10:00:00,18.18,18.21,18.18,18.21,17400.0,12.6572,12.678,12.6572,12.678,17400.0
2005-06-09 10:05:00,18.21,18.29,18.21,18.29,29000.0,12.678,12.7337,12.678,12.7337,29000.0
2005-06-09 10:10:00,18.29,18.3,18.25,18.26,18200.0,12.7337,12.7407,12.7059,12.7129,18200.0
2005-06-09 10:15:00,18.25,18.3,18.24,18.24,27000.0,12.7059,12.7407,12.6989,12.6989,27000.0
2005-06-09 10:20:00,18.25,18.27,18.25,18.25,7400.0,12.7059,12.7198,12.7059,12.7059,7400.0
2005-06-09 10:25:00,18.25,18.28,18.25,18.28,9800.0,12.7059,12.7268,12.7059,12.7268,9800.0
2005-06-09 10:30:00,18.27,18.27,18.25,18.27,7000.0,12.7198,12.7198,12.7059,12.7198,7000.0
2005-06-09 10:35:00,18.26,18.26,18.24,18.24,8800.0,12.7129,12.7129,12.6989,12.6989,8800.0
2005-06-09 10:40:00,18.24,18.24,18.23,18.23,6800.0,12.6989,12.6989,12.692,12.692,6800.0
2005-06-09 10:45:00,18.22,18.27,18.21,18.27,10400.0,12.685,12.7198,12.678,12.7198,10400.0
2005-06-09 10:50:00,18.28,18.33,18.28,18.33,8600.0,12.7268,12.7616,12.7268,12.7616,8600.0
2005-06-09 10:55:00,18.33,18.33,18.27,18.3,4200.0,12.7616,12.7616,12.7198,12.7407,4200.0
2005-06-09 11:00:00,18.28,18.29,18.28,18.28,2800.0,12.7268,12.7337,12.7268,12.7268,2800.0
2005-06-09 11:05:00,18.29,18.29,18.23,18.23,5000.0,12.7337,12.7337,12.692,12.692,5000.0
2005-06-09 11:10:00,18.24,18.24,18.21,18.21,3400.0,12.6989,12.6989,12.678,12.678,3400.0
2005-06-09 11:15:00,18.21,18.21,18.19,18.19,2400.0,12.678,12.678,12.6641,12.6641,2400.0
2005-06-09 11:20:00,18.18,18.18,18.12,18.12,8800.0,12.6572,12.6572,12.6154,12.6154,8800.0
2005-06-09 11:25:00,18.13,18.14,18.13,18.14,4200.0,12.6223,12.6293,12.6223,12.6293,4200.0
2005-06-09 11:30:00,18.14,18.15,18.11,18.13,5200.0,12.6293,12.6363,12.6084,12.6223,5200.0
2005-06-09 11:35:00,18.11,18.15,18.11,18.15,3200.0,12.6084,12.6363,12.6084,12.6363,3200.0
2005-06-09 11:40:00,18.17,18.2,18.17,18.2,5400.0,12.6502,12.6711,12.6502,12.6711,5400.0
2005-06-09 11:45:00,18.2,18.21,18.17,18.2,6200.0,12.6711,12.678,12.6502,12.6711,6200.0
2005-06-09 11:50:00,18.21,18.23,18.17,18.23,6800.0,12.678,12.692,12.6502,12.692,6800.0
2005-06-09 11:55:00,18.22,18.22,18.21,18.21,2800.0,12.685,12.685,12.678,12.678,2800.0
2005-06-09 12:00:00,18.22,18.24,18.22,18.24,7800.0,12.685,12.6989,12.685,12.6989,7800.0
2005-06-09 12:05:00,18.24,18.25,18.24,18.25,4600.0,12.6989,12.7059,12.6989,12.7059,4600.0
2005-06-09 12:10:00,18.23,18.24,18.23,18.24,2400.0,12.692,12.6989,12.692,12.6989,2400.0
2005-06-09 12:15:00,18.24,18.24,18.23,18.23,5000.0,12.6989,12.6989,12.692,12.692,5000.0
2005-06-09 12:20:00,18.21,18.24,18.21,18.24,2400.0,12.678,12.6989,12.678,12.6989,2400.0
2005-06-09 12:25:00,18.24,18.3,18.24,18.3,7000.0,12.6989,12.7407,12.6989,12.7407,7000.0
2005-06-09 12:30:00,18.3,18.35,18.3,18.34,6000.0,12.7407,12.7755,12.7407,12.7686,6000.0
2005-06-09 12:35:00,18.35,18.36,18.34,18.34,6600.0,12.7755,12.7825,12.7686,12.7686,6600.0
2005-06-09 12:40:00,18.34,18.34,18.32,18.32,4400.0,12.7686,12.7686,12.7546,12.7546,4400.0
2005-06-09 12:45:00,18.31,18.34,18.31,18.33,3600.0,12.7477,12.7686,12.7477,12.7616,3600.0
2005-06-09 12:50:00,18.33,18.33,18.3,18.3,3000.0,12.7616,12.7616,12.7407,12.7407,3000.0
2005-06-09 12:55:00,18.3,18.34,18.3,18.34,4200.0,12.7407,12.7686,12.7407,12.7686,4200.0
2005-06-09 13:00:00,18.34,18.34,18.31,18.33,3200.0,12.7686,12.7686,12.7477,12.7616,3200.0
2005-06-09 13:05:00,18.31,18.32,18.31,18.32,3600.0,12.7477,12.7546,12.7477,12.7546,3600.0
2005-06-09 13:10:00,18.3,18.3,18.29,18.29,2600.0,12.7407,12.7407,12.7337,12.7337,2600.0
2005-06-09 13:15:00,18.28,18.28,18.27,18.28,4000.0,12.7268,12.7268,12.7198,12.7268,4000.0
2005-06-09 13:20:00,18.25,18.25,18.22,18.23,3000.0,12.7059,12.7059,12.685,12.692,3000.0
2005-06-09 13:25:00,18.23,18.23,18.22,18.23,3200.0,12.692,12.692,12.685,12.692,3200.0
2005-06-09 13:30:00,18.23,18.23,18.21,18.21,2400.0,12.692,12.692,12.678,12.678,2400.0
2005-06-09 13:35:00,18.21,18.23,18.21,18.22,4200.0,12.678,12.692,12.678,12.685,4200.0
2005-06-09 13:40:00,18.22,18.22,18.2,18.2,2400.0,12.685,12.685,12.6711,12.6711,2400.0
2005-06-09 13:45:00,18.2,18.2,18.18,18.18,4400.0,12.6711,12.6711,12.6572,12.6572,4400.0
2005-06-09 13:50:00,18.18,18.18,18.16,18.17,3000.0,12.6572,12.6572,12.6432,12.6502,3000.0
2005-06-09 13:55:00,18.18,18.2,18.17,18.2,6000.0,12.6572,12.6711,12.6502,12.6711,6000.0
2005-06-09 14:00:00,18.2,18.2,18.13,18.13,8200.0,12.6711,12.6711,12.6223,12.6223,8200.0
2005-06-09 14:05:00,18.13,18.13,18.11,18.11,8800.0,12.6223,12.6223,12.6084,12.6084,8800.0
2005-06-09 14:10:00,18.11,18.12,18.1,18.1,4800.0,12.6084,12.6154,12.6015,12.6015,4800.0
2005-06-09 14:15:00,18.1,18.11,18.09,18.11,9200.0,12.6015,12.6084,12.5945,12.6084,9200.0
2005-06-09 14:20:00,18.11,18.11,18.09,18.1,8200.0,12.6084,12.6084,12.5945,12.6015,8200.0
2005-06-09 14:25:00,18.08,18.11,18.08,18.1,6200.0,12.5875,12.6084,12.5875,12.6015,6200.0
2005-06-09 14:30:00,18.09,18.1,18.08,18.09,14200.0,12.5945,12.6015,12.5875,12.5945,14200.0
2005-06-09 14:35:00,18.1,18.1,18.09,18.09,4400.0,12.6015,12.6015,12.5945,12.5945,4400.0
2005-06-09 14:40:00,18.09,18.13,18.09,18.11,8600.0,12.5945,12.6223,12.5945,12.6084,8600.0
2005-06-09 14:45:00,18.11,18.18,18.11,18.18,17400.0,12.6084,12.6572,12.6084,12.6572,17400.0
2005-06-09 14:50:00,18.18,18.18,18.14,18.15,5200.0,12.6572,12.6572,12.6293,12.6363,5200.0
2005-06-09 14:55:00,18.13,18.13,18.13,18.13,1400.0,12.6223,12.6223,12.6223,12.6223,1400.0
2005-06-09 15:00:00,18.15,18.18,18.11,18.18,5600.0,12.6363,12.6572,12.6084,12.6572,5600.0
2005-06-09 15:05:00,18.17,18.17,18.15,18.16,9800.0,12.6502,12.6502,12.6363,12.6432,9800.0
2005-06-09 15:10:00,18.18,18.19,18.16,18.16,16800.0,12.6572,12.6641,12.6432,12.6432,16800.0
2005-06-09 15:15:00,18.16,18.19,18.16,18.19,6200.0,12.6432,12.6641,12.6432,12.6641,6200.0
2005-06-09 15:20:00,18.18,18.18,18.16,18.16,4800.0,12.6572,12.6572,12.6432,12.6432,4800.0
2005-06-09 15:25:00,18.16,18.17,18.13,18.15,7800.0,12.6432,12.6502,12.6223,12.6363,7800.0
2005-06-09 15:30:00,18.15,18.16,18.15,18.15,5600.0,12.6363,12.6432,12.6363,12.6363,5600.0
2005-06-09 15:35:00,18.16,18.18,18.16,18.18,8000.0,12.6432,12.6572,12.6432,12.6572,8000.0
2005-06-09 15:40:00,18.18,18.2,18.18,18.18,11200.0,12.6572,12.6711,12.6572,12.6572,11200.0
2005-06-09 15:45:00,18.2,18.23,18.15,18.23,15200.0,12.6711,12.692,12.6363,12.692,15200.0
2005-06-09 15:50:00,18.23,18.24,18.18,18.18,17200.0,12.692,12.6989,12.6572,12.6572,17200.0
2005-06-09 15:55:00,18.19,18.2,18.15,18.18,11400.0,12.6641,12.6711,12.6363,12.6572,11400.0
2005-06-10 09:30:00,18.2,18.2,18.17,18.17,1000.0,12.6711,12.6711,12.6502,12.6502,1000.0
2005-06-10 09:35:00,18.15,18.17,18.14,18.17,1800.0,12.6363,12.6502,12.6293,12.6502,1800.0
2005-06-10 09:40:00,18.17,18.18,18.16,18.18,1200.0,12.6502,12.6572,12.6432,12.6572,1200.0
2005-06-10 09:45:00,18.18,18.2,18.18,18.2,2800.0,12.6572,12.6711,12.6572,12.6711,2800.0
2005-06-10 09:50:00,18.15,18.16,18.14,18.15,3200.0,12.6363,12.6432,12.6293,12.6363,3200.0
2005-06-10 09:55:00,18.15,18.17,18.13,18.13,9800.0,12.6363,12.6502,12.6223,12.6223,9800.0
2005-06-10 10:00:00,18.14,18.14,18.14,18.14,1200.0,12.6293,12.6293,12.6293,12.6293,1200.0
2005-06-10 10:05:00,18.14,18.14,18.13,18.13,1200.0,12.6293,12.6293,12.6223,12.6223,1200.0
2005-06-10 10:10:00,18.13,18.13,18.13,18.13,5800.0,12.6223,12.6223,12.6223,12.6223,5800.0
2005-06-10 10:15:00,18.13,18.15,18.13,18.15,3000.0,12.6223,12.6363,12.6223,12.6363,3000.0
2005-06-10 10:20:00,18.15,18.15,18.14,18.14,600.0,12.6363,12.6363,12.6293,12.6293,600.0
2005-06-10 10:25:00,18.16,18.16,18.16,18.16,200.0,12.6432,12.6432,12.6432,12.6432,200.0
2005-06-10 10:30:00,18.15,18.15,18.11,18.11,1600.0,12.6363,12.6363,12.6084,12.6084,1600.0
2005-06-10 10:35:00,18.11,18.11,18.1,18.11,2400.0,12.6084,12.6084,12.6015,12.6084,2400.0
2005-06-10 10:40:00,18.13,18.15,18.11,18.13,5000.0,12.6223,12.6363,12.6084,12.6223,5000.0
2005-06-10 10:45:00,18.12,18.12,18.12,18.12,400.0,12.6154,12.6154,12.6154,12.6154,400.0
2005-06-10 10:50:00,18.11,18.17,18.11,18.17,5400.0,12.6084,12.6502,12.6084,12.6502,5400.0
2005-06-10 10:55:00,18.15,18.18,18.15,18.18,3400.0,12.6363,12.6572,12.6363,12.6572,3400.0
2005-06-10 11:00:00,18.18,18.2,18.18,18.2,11600.0,12.6572,12.6711,12.6572,12.6711,11600.0
2005-06-10 11:05:00,18.2,18.2,18.2,18.2,1600.0,12.6711,12.6711,12.6711,12.6711,1600.0
2005-06-10 11:10:00,18.2,18.2,18.2,18.2,1800.0,12.6711,12.6711,12.6711,12.6711,1800.0
2005-06-10 11:15:00,18.2,18.2,18.2,18.2,17000.0,12.6711,12.6711,12.6711,12.6711,17000.0
2005-06-10 11:20:00,18.2,18.2,18.14,18.14,5000.0,12.6711,12.6711,12.6293,12.6293,5000.0
2005-06-10 11:25:00,18.16,18.17,18.15,18.17,1600.0,12.6432,12.6502,12.6363,12.6502,1600.0
2005-06-10 11:30:00,18.16,18.16,18.16,18.16,3000.0,12.6432,12.6432,12.6432,12.6432,3000.0
2005-06-10 11:35:00,18.16,18.16,18.15,18.16,2800.0,12.6432,12.6432,12.6363,12.6432,2800.0
2005-06-10 11:40:00,18.14,18.14,18.14,18.14,2000.0,12.6293,12.6293,12.6293,12.6293,2000.0
2005-06-10 11:45:00,18.14,18.14,18.11,18.11,9600.0,12.6293,12.6293,12.6084,12.6084,9600.0
2005-06-10 11:50:00,18.13,18.13,18.13,18.13,1800.0,12.6223,12.6223,12.6223,12.6223,1800.0
2005-06-10 11:55:00,18.13,18.13,18.11,18.11,1600.0,12.6223,12.6223,12.6084,12.6084,1600.0
2005-06-10 12:00:00,18.11,18.11,18.09,18.09,1600.0,12.6084,12.6084,12.5945,12.5945,1600.0
2005-06-10 12:05:00,18.09,18.09,18.05,18.07,13000.0,12.5945,12.5945,12.5667,12.5806,13000.0
2005-06-10 12:10:00,18.03,18.03,18.03,18.03,5200.0,12.5527,12.5527,12.5527,12.5527,5200.0
2005-06-10 12:15:00,18.04,18.04,17.96,18.0,3800.0,12.5597,12.5597,12.504,12.5318,3800.0
2005-06-10 12:20:00,18.0,18.0,17.99,17.99,3600.0,12.5318,12.5318,12.5249,12.5249,3600.0
2005-06-10 12:25:00,17.99,18.01,17.99,18.0,1600.0,12.5249,12.5388,12.5249,12.5318,1600.0
2005-06-10 12:30:00,18.0,18.0,17.97,17.98,6400.0,12.5318,12.5318,12.511,12.5179,6400.0
2005-06-10 12:35:00,17.98,18.0,17.97,17.97,7000.0,12.5179,12.5318,12.511,12.511,7000.0
2005-06-10 12:40:00,17.97,17.97,17.97,17.97,600.0,12.511,12.511,12.511,12.511,600.0
2005-06-10 12:45:00,17.98,17.99,17.98,17.99,800.0,12.5179,12.5249,12.5179,12.5249,800.0
2005-06-10 12:50:00,17.98,17.99,17.95,17.97,2400.0,12.5179,12.5249,12.497,12.511,2400.0
2005-06-10 12:55:00,17.97,17.98,17.97,17.97,3800.0,12.511,12.5179,12.511,12.511,3800.0
2005-06-10 13:00:00,17.96,17.96,17.95,17.95,2600.0,12.504,12.504,12.497,12.497,2600.0
2005-06-10 13:05:00,17.96,17.96,17.95,17.95,2600.0,12.504,12.504,12.497,12.497,2600.0
2005-06-10 13:10:00,17.96,17.96,17.96,17.96,1200.0,12.504,12.504,12.504,12.504,1200.0
2005-06-10 13:15:00,17.95,17.95,17.95,17.95,200.0,12.497,12.497,12.497,12.497,200.0
2005-06-10 13:20:00,17.95,17.96,17.95,17.95,1800.0,12.497,12.504,12.497,12.497,1800.0
2005-06-10 13:25:00,17.95,17.95,17.95,17.95,0.0,12.497,12.497,12.497,12.497,0.0
2005-06-10 13:30:00,17.94,17.98,17.93,17.94,236600.0,12.4901,12.5179,12.4831,12.4901,236600.0
2005-06-10 13:35:00,17.94,17.96,17.94,17.96,6000.0,12.4901,12.504,12.4901,12.504,6000.0
2005-06-10 13:40:00,17.93,17.98,17.93,17.97,2000.0,12.4831,12.5179,12.4831,12.511,2000.0
2005-06-10 13:45:00,17.98,17.98,17.95,17.96,2800.0,12.5179,12.5179,12.497,12.504,2800.0
2005-06-10 13:50:00,17.95,17.95,17.93,17.93,1400.0,12.497,12.497,12.4831,12.4831,1400.0
2005-06-10 13:55:00,17.94,17.95,17.93,17.93,1600.0,12.4901,12.497,12.4831,12.4831,1600.0
2005-06-10 14:00:00,17.95,17.95,17.93,17.95,4800.0,12.497,12.497,12.4831,12.497,4800.0
2005-06-10 14:05:00,17.96,17.96,17.93,17.93,5200.0,12.504,12.504,12.4831,12.4831,5200.0
2005-06-10 14:10:00,17.93,17.95,17.93,17.95,600.0,12.4831,12.497,12.4831,12.497,600.0
2005-06-10 14:15:00,17.93,17.93,17.93,17.93,200.0,12.4831,12.4831,12.4831,12.4831,200.0
2005-06-10 14:20:00,17.93,17.93,17.93,17.93,3200.0,12.4831,12.4831,12.4831,12.4831,3200.0
2005-06-10 14:25:00,17.92,17.93,17.91,17.92,1200.0,12.4761,12.4831,12.4692,12.4761,1200.0
2005-06-10 14:30:00,17.91,17.93,17.91,17.92,14600.0,12.4692,12.4831,12.4692,12.4761,14600.0
2005-06-10 14:35:00,17.92,17.93,17.92,17.93,5600.0,12.4761,12.4831,12.4761,12.4831,5600.0
2005-06-10 14:40:00,17.92,17.96,17.92,17.95,14200.0,12.4761,12.504,12.4761,12.497,14200.0
2005-06-10 14:45:00,17.96,17.98,17.95,17.96,6600.0,12.504,12.5179,12.497,12.504,6600.0
2005-06-10 14:50:00,17.96,17.96,17.95,17.96,5800.0,12.504,12.504,12.497,12.504,5800.0
2005-06-10 14:55:00,17.96,17.96,17.95,17.96,3400.0,12.504,12.504,12.497,12.504,3400.0
2005-06-10 15:00:00,17.96,17.99,17.96,17.99,3000.0,12.504,12.5249,12.504,12.5249,3000.0
2005-06-10 15:05:00,17.99,18.0,17.98,17.99,11200.0,12.5249,12.5318,12.5179,12.5249,11200.0
2005-06-10 15:10:00,17.99,18.0,17.99,18.0,1000.0,12.5249,12.5318,12.5249,12.5318,1000.0
2005-06-10 15:15:00,18.0,18.0,17.99,17.99,16600.0,12.5318,12.5318,12.5249,12.5249,16600.0
2005-06-10 15:20:00,17.99,18.0,17.99,18.0,5600.0,12.5249,12.5318,12.5249,12.5318,5600.0
2005-06-10 15:25:00,18.0,18.01,18.0,18.0,14600.0,12.5318,12.5388,12.5318,12.5318,14600.0
2005-06-10 15:30:00,18.01,18.02,18.0,18.0,11600.0,12.5388,12.5458,12.5318,12.5318,11600.0
2005-06-10 15:35:00,18.0,18.0,17.98,17.99,14600.0,12.5318,12.5318,12.5179,12.5249,14600.0
2005-06-10 15:40:00,18.0,18.0,17.96,17.97,11200.0,12.5318,12.5318,12.504,12.511,11200.0
2005-06-10 15:45:00,17.97,17.97,17.95,17.95,8800.0,12.511,12.511,12.497,12.497,8800.0
2005-06-10 15:50:00,17.95,17.98,17.95,17.97,18600.0,12.497,12.5179,12.497,12.511,18600.0
2005-06-10 15:55:00,17.97,17.98,17.96,17.98,7800.0,12.511,12.5179,12.504,12.5179,7800.0
2005-06-13 09:30:00,17.96,17.98,17.96,17.98,6600.0,12.504,12.5179,12.504,12.5179,6600.0
2005-06-13 09:35:00,17.98,17.99,17.93,17.93,5400.0,12.5179,12.5249,12.4831,12.4831,5400.0
2005-06-13 09:40:00,17.93,17.95,17.93,17.95,2800.0,12.4831,12.497,12.4831,12.497,2800.0
2005-06-13 09:45:00,17.95,17.96,17.95,17.95,1000.0,12.497,12.504,12.497,12.497,1000.0
2005-06-13 09:50:00,17.95,18.0,17.95,17.99,9800.0,12.497,12.5318,12.497,12.5249,9800.0
2005-06-13 09:55:00,17.99,18.0,17.98,18.0,4000.0,12.5249,12.5318,12.5179,12.5318,4000.0
2005-06-13 10:00:00,18.0,18.05,18.0,18.04,13000.0,12.5318,12.5667,12.5318,12.5597,13000.0
2005-06-13 10:05:00,18.04,18.05,18.0,18.04,3000.0,12.5597,12.5667,12.5318,12.5597,3000.0
2005-06-13 10:10:00,18.05,18.06,18.03,18.06,4400.0,12.5667,12.5736,12.5527,12.5736,4400.0
2005-06-13 10:15:00,18.06,18.06,18.05,18.05,2600.0,12.5736,12.5736,12.5667,12.5667,2600.0
2005-06-13 10:20:00,18.05,18.05,18.02,18.02,2000.0,12.5667,12.5667,12.5458,12.5458,2000.0
2005-06-13 10:25:00,18.02,18.03,18.02,18.03,600.0,12.5458,12.5527,12.5458,12.5527,600.0
2005-06-13 10:30:00,18.05,18.07,18.05,18.07,2000.0,12.5667,12.5806,12.5667,12.5806,2000.0
2005-06-13 10:35:00,18.08,18.14,18.08,18.14,5000.0,12.5875,12.6293,12.5875,12.6293,5000.0
2005-06-13 10:40:00,18.13,18.18,18.13,18.16,11200.0,12.6223,12.6572,12.6223,12.6432,11200.0
2005-06-13 10:45:00,18.16,18.18,18.13,18.18,6400.0,12.6432,12.6572,12.6223,12.6572,6400.0
2005-06-13 10:50:00,18.18,18.21,18.18,18.2,6200.0,12.6572,12.678,12.6572,12.6711,6200.0
2005-06-13 10:55:00,18.2,18.23,18.2,18.23,3800.0,12.6711,12.692,12.6711,12.692,3800.0
2005-06-13 11:00:00,18.24,18.27,18.24,18.24,6600.0,12.6989,12.7198,12.6989,12.6989,6600.0
2005-06-13 11:05:00,18.26,18.28,18.22,18.28,5600.0,12.7129,12.7268,12.685,12.7268,5600.0
2005-06-13 11:10:00,18.29,18.29,18.26,18.26,5400.0,12.7337,12.7337,12.7129,12.7129,5400.0
2005-06-13 11:15:00,18.24,18.25,18.24,18.25,1800.0,12.6989,12.7059,12.6989,12.7059,1800.0
2005-06-13 11:20:00,18.23,18.23,18.2,18.21,1600.0,12.692,12.692,12.6711,12.678,1600.0
2005-06-13 11:25:00,18.19,18.23,18.19,18.23,4000.0,12.6641,12.692,12.6641,12.692,4000.0
2005-06-13 11:30:00,18.23,18.24,18.18,18.19,5000.0,12.692,12.6989,12.6572,12.6641,5000.0
2005-06-13 11:35:00,18.19,18.23,18.18,18.19,4000.0,12.6641,12.692,12.6572,12.6641,4000.0
2005-06-13 11:40:00,18.18,18.2,18.16,18.18,5600.0,12.6572,12.6711,12.6432,12.6572,5600.0
2005-06-13 11:45:00,18.16,18.16,18.1,18.12,12600.0,12.6432,12.6432,12.6015,12.6154,12600.0
2005-06-13 11:50:00,18.11,18.15,18.11,18.15,2600.0,12.6084,12.6363,12.6084,12.6363,2600.0
2005-06-13 11:55:00,18.14,18.14,18.14,18.14,1000.0,12.6293,12.6293,12.6293,12.6293,1000.0
2005-06-13 12:00:00,18.13,18.13,18.11,18.13,4000.0,12.6223,12.6223,12.6084,12.6223,4000.0
2005-06-13 12:05:00,18.13,18.13,18.09,18.09,3000.0,12.6223,12.6223,12.5945,12.5945,3000.0
2005-06-13 12:10:00,18.09,18.09,18.07,18.09,2400.0,12.5945,12.5945,12.5806,12.5945,2400.0
2005-06-13 12:15:00,18.08,18.08,18.08,18.08,2000.0,12.5875,12.5875,12.5875,12.5875,2000.0
2005-06-13 12:20:00,18.07,18.08,18.06,18.08,5400.0,12.5806,12.5875,12.5736,12.5875,5400.0
2005-06-13 12:25:00,18.08,18.08,18.08,18.08,1200.0,12.5875,12.5875,12.5875,12.5875,1200.0
2005-06-13 12:30:00,18.08,18.08,18.06,18.06,4000.0,12.5875,12.5875,12.5736,12.5736,4000.0
2005-06-13 12:35:00,18.07,18.09,18.07,18.09,3800.0,12.5806,12.5945,12.5806,12.5945,3800.0
2005-06-13 12:40:00,18.08,18.09,18.07,18.08,3600.0,12.5875,12.5945,12.5806,12.5875,3600.0
2005-06-13 12:45:00,18.08,18.1,18.08,18.08,1600.0,12.5875,12.6015,12.5875,12.5875,1600.0
2005-06-13 12:50:00,18.09,18.12,18.06,18.12,3000.0,12.5945,12.6154,12.5736,12.6154,3000.0
2005-06-13 12:55:00,18.13,18.13,18.11,18.11,3400.0,12.6223,12.6223,12.6084,12.6084,3400.0
2005-06-13 13:00:00,18.1,18.1,18.09,18.09,1000.0,12.6015,12.6015,12.5945,12.5945,1000.0
2005-06-13 13:05:00,18.09,18.1,18.09,18.1,5800.0,12.5945,12.6015,12.5945,12.6015,5800.0
2005-06-13 13:10:00,18.1,18.1,18.08,18.09,1600.0,12.6015,12.6015,12.5875,12.5945,1600.0
2005-06-13 13:15:00,18.09,18.13,18.09,18.13,7800.0,12.5945,12.6223,12.5945,12.6223,7800.0
2005-06-13 13:20:00,18.11,18.11,18.11,18.11,1200.0,12.6084,12.6084,12.6084,12.6084,1200.0
2005-06-13 13:25:00,18.11,18.14,18.11,18.14,3600.0,12.6084,12.6293,12.6084,12.6293,3600.0
2005-06-13 13:30:00,18.13,18.13,18.11,18.13,5000.0,12.6223,12.6223,12.6084,12.6223,5000.0
2005-06-13 13:35:00,18.13,18.13,18.11,18.11,1800.0,12.6223,12.6223,12.6084,12.6084,1800.0
2005-06-13 13:40:00,18.11,18.11,18.11,18.11,1000.0,12.6084,12.6084,12.6084,12.6084,1000.0
2005-06-13 13:45:00,18.11,18.11,18.09,18.09,3200.0,12.6084,12.6084,12.5945,12.5945,3200.0
2005-06-13 13:50:00,18.08,18.08,18.07,18.08,2400.0,12.5875,12.5875,12.5806,12.5875,2400.0
2005-06-13 13:55:00,18.08,18.08,18.03,18.04,3400.0,12.5875,12.5875,12.5527,12.5597,3400.0
2005-06-13 14:00:00,18.03,18.03,18.0,18.0,7800.0,12.5527,12.5527,12.5318,12.5318,7800.0
2005-06-13 14:05:00,18.0,18.03,18.0,18.02,3800.0,12.5318,12.5527,12.5318,12.5458,3800.0
2005-06-13 14:10:00,18.03,18.03,18.0,18.0,8200.0,12.5527,12.5527,12.5318,12.5318,8200.0
2005-06-13 14:15:00,17.98,17.98,17.93,17.93,7000.0,12.5179,12.5179,12.4831,12.4831,7000.0
2005-06-13 14:20:00,17.93,17.96,17.93,17.95,4200.0,12.4831,12.504,12.4831,12.497,4200.0
2005-06-13 14:25:00,17.95,17.95,17.95,17.95,1000.0,12.497,12.497,12.497,12.497,1000.0
2005-06-13 14:30:00,17.94,17.94,17.91,17.94,12200.0,12.4901,12.4901,12.4692,12.4901,12200.0
2005-06-13 14:35:00,17.94,17.98,17.93,17.98,4000.0,12.4901,12.5179,12.4831,12.5179,4000.0
2005-06-13 14:40:00,17.96,17.96,17.95,17.96,2400.0,12.504,12.504,12.497,12.504,2400.0
2005-06-13 14:45:00,17.96,17.96,17.95,17.96,5400.0,12.504,12.504,12.497,12.504,5400.0
2005-06-13 14:50:00,17.96,17.99,17.96,17.99,2200.0,12.504,12.5249,12.504,12.5249,2200.0
2005-06-13 14:55:00,17.99,18.01,17.99,18.0,4800.0,12.5249,12.5388,12.5249,12.5318,4800.0
2005-06-13 15:00:00,18.01,18.01,17.97,17.97,4800.0,12.5388,12.5388,12.511,12.511,4800.0
2005-06-13 15:05:00,17.97,17.98,17.96,17.96,2800.0,12.511,12.5179,12.504,12.504,2800.0
2005-06-13 15:10:00,17.97,18.0,17.97,17.99,2000.0,12.511,12.5318,12.511,12.5249,2000.0
2005-06-13 15:15:00,18.0,18.0,17.93,17.93,6000.0,12.5318,12.5318,12.4831,12.4831,6000.0
2005-06-13 15:20:00,17.97,18.0,17.97,18.0,3600.0,12.511,12.5318,12.511,12.5318,3600.0
2005-06-13 15:25:00,18.02,18.07,18.01,18.05,10400.0,12.5458,12.5806,12.5388,12.5667,10400.0
2005-06-13 15:30:00,18.05,18.05,18.03,18.05,9400.0,12.5667,12.5667,12.5527,12.5667,9400.0
2005-06-13 15:35:00,18.05,18.07,18.04,18.07,4000.0,12.5667,12.5806,12.5597,12.5806,4000.0
2005-06-13 15:40:00,18.07,18.07,18.04,18.04,4600.0,12.5806,12.5806,12.5597,12.5597,4600.0
2005-06-13 15:45:00,18.04,18.04,18.0,18.0,5800.0,12.5597,12.5597,12.5318,12.5318,5800.0
2005-06-13 15:50:00,18.01,18.02,17.98,18.0,8800.0,12.5388,12.5458,12.5179,12.5318,8800.0
2005-06-13 15:55:00,17.99,18.0,17.99,18.0,14600.0,12.5249,12.5318,12.5249,12.5318,14600.0
2005-06-14 09:30:00,18.0,18.0,18.0,18.0,2000.0,12.5318,12.5318,12.5318,12.5318,2000.0
2005-06-14 09:35:00,17.99,17.99,17.99,17.99,200.0,12.5249,12.5249,12.5249,12.5249,200.0
2005-06-14 09:40:00,18.03,18.11,18.03,18.11,4400.0,12.5527,12.6084,12.5527,12.6084,4400.0
2005-06-14 09:45:00,18.11,18.15,18.11,18.14,15200.0,12.6084,12.6363,12.6084,12.6293,15200.0
2005-06-14 09:50:00,18.14,18.15,18.08,18.08,6200.0,12.6293,12.6363,12.5875,12.5875,6200.0
2005-06-14 09:55:00,18.07,18.12,18.07,18.12,10400.0,12.5806,12.6154,12.5806,12.6154,10400.0
2005-06-14 10:00:00,18.13,18.13,18.13,18.13,3000.0,12.6223,12.6223,12.6223,12.6223,3000.0
2005-06-14 10:05:00,18.13,18.17,18.13,18.17,5200.0,12.6223,12.6502,12.6223,12.6502,5200.0
2005-06-14 10:10:00,18.18,18.2,18.17,18.2,3600.0,12.6572,12.6711,12.6502,12.6711,3600.0
2005-06-14 10:15:00,18.2,18.24,18.2,18.21,3800.0,12.6711,12.6989,12.6711,12.678,3800.0
2005-06-14 10:20:00,18.21,18.21,18.18,18.19,3600.0,12.678,12.678,12.6572,12.6641,3600.0
2005-06-14 10:25:00,18.21,18.24,18.21,18.24,4200.0,12.678,12.6989,12.678,12.6989,4200.0
2005-06-14 10:30:00,18.23,18.25,18.22,18.22,9800.0,12.692,12.7059,12.685,12.685,9800.0
2005-06-14 10:35:00,18.22,18.28,18.22,18.28,5400.0,12.685,12.7268,12.685,12.7268,5400.0
2005-06-14 10:40:00,18.28,18.32,18.28,18.31,11200.0,12.7268,12.7546,12.7268,12.7477,11200.0
2005-06-14 10:45:00,18.31,18.31,18.3,18.31,5800.0,12.7477,12.7477,12.7407,12.7477,5800.0
2005-06-14 10:50:00,18.31,18.32,18.31,18.32,3000.0,12.7477,12.7546,12.7477,12.7546,3000.0
2005-06-14 10:55:00,18.32,18.33,18.28,18.28,3000.0,12.7546,12.7616,12.7268,12.7268,3000.0
2005-06-14 11:00:00,18.31,18.31,18.31,18.31,1200.0,12.7477,12.7477,12.7477,12.7477,1200.0
2005-06-14 11:05:00,18.3,18.34,18.3,18.34,1800.0,12.7407,12.7686,12.7407,12.7686,1800.0
2005-06-14 11:10:00,18.32,18.34,18.32,18.32,1400.0,12.7546,12.7686,12.7546,12.7546,1400.0
2005-06-14 11:15:00,18.33,18.34,18.33,18.33,3000.0,12.7616,12.7686,12.7616,12.7616,3000.0
2005-06-14 11:20:00,18.33,18.34,18.29,18.29,3800.0,12.7616,12.7686,12.7337,12.7337,3800.0
2005-06-14 11:25:00,18.3,18.3,18.29,18.29,600.0,12.7407,12.7407,12.7337,12.7337,600.0
2005-06-14 11:30:00,18.28,18.29,18.28,18.28,2000.0,12.7268,12.7337,12.7268,12.7268,2000.0
2005-06-14 11:35:00,18.28,18.28,18.25,18.25,2400.0,12.7268,12.7268,12.7059,12.7059,2400.0
2005-06-14 11:40:00,18.25,18.26,18.25,18.26,1400.0,12.7059,12.7129,12.7059,12.7129,1400.0
2005-06-14 11:45:00,18.27,18.27,18.23,18.25,1800.0,12.7198,12.7198,12.692,12.7059,1800.0
2005-06-14 11:50:00,18.28,18.28,18.24,18.25,5000.0,12.7268,12.7268,12.6989,12.7059,5000.0
2005-06-14 11:55:00,18.25,18.25,18.23,18.23,4200.0,12.7059,12.7059,12.692,12.692,4200.0
2005-06-14 12:00:00,18.23,18.23,18.19,18.2,2200.0,12.692,12.692,12.6641,12.6711,2200.0
2005-06-14 12:05:00,18.18,18.18,18.15,18.15,3400.0,12.6572,12.6572,12.6363,12.6363,3400.0
2005-06-14 12:10:00,18.17,18.17,18.16,18.16,3600.0,12.6502,12.6502,12.6432,12.6432,3600.0
2005-06-14 12:15:00,18.16,18.17,18.16,18.17,2400.0,12.6432,12.6502,12.6432,12.6502,2400.0
2005-06-14 12:20:00,18.17,18.17,18.17,18.17,1400.0,12.6502,12.6502,12.6502,12.6502,1400.0
2005-06-14 12:25:00,18.17,18.17,18.16,18.16,6400.0,12.6502,12.6502,12.6432,12.6432,6400.0
2005-06-14 12:30:00,18.15,18.17,18.15,18.17,4600.0,12.6363,12.6502,12.6363,12.6502,4600.0
2005-06-14 12:35:00,18.17,18.19,18.17,18.19,2800.0,12.6502,12.6641,12.6502,12.6641,2800.0
2005-06-14 12:40:00,18.19,18.2,18.19,18.2,4800.0,12.6641,12.6711,12.6641,12.6711,4800.0
2005-06-14 12:45:00,18.2,18.23,18.2,18.23,8200.0,12.6711,12.692,12.6711,12.692,8200.0
2005-06-14 12:50:00,18.23,18.23,18.22,18.22,1800.0,12.692,12.692,12.685,12.685,1800.0
2005-06-14 12:55:00,18.21,18.21,18.21,18.21,800.0,12.678,12.678,12.678,12.678,800.0
2005-06-14 13:00:00,18.2,18.21,18.2,18.21,2000.0,12.6711,12.678,12.6711,12.678,2000.0
2005-06-14 13:05:00,18.21,18.22,18.19,18.19,4200.0,12.678,12.685,12.6641,12.6641,4200.0
2005-06-14 13:10:00,18.18,18.22,18.18,18.22,3600.0,12.6572,12.685,12.6572,12.685,3600.0
2005-06-14 13:15:00,18.22,18.23,18.22,18.23,2600.0,12.685,12.692,12.685,12.692,2600.0
2005-06-14 13:20:00,18.23,18.24,18.22,18.22,3800.0,12.692,12.6989,12.685,12.685,3800.0
2005-06-14 13:25:00,18.25,18.25,18.25,18.25,1600.0,12.7059,12.7059,12.7059,12.7059,1600.0
2005-06-14 13:30:00,18.25,18.27,18.25,18.26,3800.0,12.7059,12.7198,12.7059,12.7129,3800.0
2005-06-14 13:35:00,18.26,18.26,18.25,18.26,3400.0,12.7129,12.7129,12.7059,12.7129,3400.0
2005-06-14 13:40:00,18.26,18.28,18.26,18.28,3000.0,12.7129,12.7268,12.7129,12.7268,3000.0
2005-06-14 13:45:00,18.27,18.28,18.25,18.28,9600.0,12.7198,12.7268,12.7059,12.7268,9600.0
2005-06-14 13:50:00,18.29,18.29,18.28,18.28,3000.0,12.7337,12.7337,12.7268,12.7268,3000.0
2005-06-14 13:55:00,18.27,18.32,18.27,18.32,4200.0,12.7198,12.7546,12.7198,12.7546,4200.0
2005-06-14 14:00:00,18.33,18.34,18.28,18.32,11400.0,12.7616,12.7686,12.7268,12.7546,11400.0
2005-06-14 14:05:00,18.32,18.32,18.3,18.31,3600.0,12.7546,12.7546,12.7407,12.7477,3600.0
2005-06-14 14:10:00,18.32,18.32,18.25,18.3,12800.0,12.7546,12.7546,12.7059,12.7407,12800.0
2005-06-14 14:15:00,18.3,18.32,18.28,18.32,2800.0,12.7407,12.7546,12.7268,12.7546,2800.0
2005-06-14 14:20:00,18.32,18.32,18.3,18.3,5000.0,12.7546,12.7546,12.7407,12.7407,5000.0
2005-06-14 14:25:00,18.28,18.28,18.25,18.27,5600.0,12.7268,12.7268,12.7059,12.7198,5600.0
2005-06-14 14:30:00,18.28,18.29,18.27,18.29,6800.0,12.7268,12.7337,12.7198,12.7337,6800.0
2005-06-14 14:35:00,18.29,18.29,18.28,18.28,3800.0,12.7337,12.7337,12.7268,12.7268,3800.0
2005-06-14 14:40:00,18.27,18.28,18.25,18.27,4200.0,12.7198,12.7268,12.7059,12.7198,4200.0
2005-06-14 14:45:00,18.26,18.33,18.26,18.31,26800.0,12.7129,12.7616,12.7129,12.7477,26800.0
2005-06-14 14:50:00,18.31,18.32,18.31,18.32,5400.0,12.7477,12.7546,12.7477,12.7546,5400.0
2005-06-14 14:55:00,18.31,18.34,18.31,18.33,11400.0,12.7477,12.7686,12.7477,12.7616,11400.0
2005-06-14 15:00:00,18.33,18.33,18.33,18.33,3600.0,12.7616,12.7616,12.7616,12.7616,3600.0
2005-06-14 15:05:00,18.33,18.35,18.33,18.34,9800.0,12.7616,12.7755,12.7616,12.7686,9800.0
2005-06-14 15:10:00,18.34,18.36,18.34,18.35,9400.0,12.7686,12.7825,12.7686,12.7755,9400.0
2005-06-14 15:15:00,18.36,18.38,18.36,18.37,9600.0,12.7825,12.7964,12.7825,12.7894,9600.0
2005-06-14 15:20:00,18.36,18.38,18.36,18.37,8400.0,12.7825,12.7964,12.7825,12.7894,8400.0
2005-06-14 15:25:00,18.37,18.39,18.37,18.38,29000.0,12.7894,12.8034,12.7894,12.7964,29000.0
2005-06-14 15:30:00,18.38,18.4,18.38,18.4,41000.0,12.7964,12.8103,12.7964,12.8103,41000.0
2005-06-14 15:35:00,18.4,18.43,18.4,18.43,11600.0,12.8103,12.8312,12.8103,12.8312,11600.0
2005-06-14 15:40:00,18.42,18.44,18.39,18.43,21200.0,12.8243,12.8382,12.8034,12.8312,21200.0
2005-06-14 15:45:00,18.43,18.47,18.43,18.47,26400.0,12.8312,12.8591,12.8312,12.8591,26400.0
2005-06-14 15:50:00,18.47,18.5,18.46,18.48,27200.0,12.8591,12.8799,12.8521,12.866,27200.0
2005-06-14 15:55:00,18.48,18.5,18.41,18.5,43600.0,12.866,12.8799,12.8173,12.8799,43600.0
2005-06-15 09:30:00,18.58,18.59,18.49,18.51,19600.0,12.9356,12.9426,12.873,12.8869,19600.0
2005-06-15 09:35:00,18.51,18.51,18.44,18.44,13800.0,12.8869,12.8869,12.8382,12.8382,13800.0
2005-06-15 09:40:00,18.4,18.44,18.38,18.4,15800.0,12.8103,12.8382,12.7964,12.8103,15800.0
2005-06-15 09:45:00,18.39,18.43,18.39,18.42,55000.0,12.8034,12.8312,12.8034,12.8243,55000.0
2005-06-15 09:50:00,18.45,18.5,18.45,18.5,17400.0,12.8451,12.8799,12.8451,12.8799,17400.0
2005-06-15 09:55:00,18.52,18.52,18.48,18.49,11000.0,12.8939,12.8939,12.866,12.873,11000.0
2005-06-15 10:00:00,18.45,18.53,18.45,18.53,51000.0,12.8451,12.9008,12.8451,12.9008,51000.0
2005-06-15 10:05:00,18.53,18.53,18.49,18.52,17400.0,12.9008,12.9008,12.873,12.8939,17400.0
2005-06-15 10:10:00,18.5,18.52,18.5,18.5,9200.0,12.8799,12.8939,12.8799,12.8799,9200.0
2005-06-15 10:15:00,18.5,18.52,18.5,18.51,4400.0,12.8799,12.8939,12.8799,12.8869,4400.0
2005-06-15 10:20:00,18.51,18.51,18.48,18.48,6000.0,12.8869,12.8869,12.866,12.866,6000.0
2005-06-15 10:25:00,18.48,18.52,18.48,18.48,7200.0,12.866,12.8939,12.866,12.866,7200.0
2005-06-15 10:30:00,18.48,18.5,18.45,18.49,19400.0,12.866,12.8799,12.8451,12.873,19400.0
2005-06-15 10:35:00,18.49,18.5,18.45,18.45,19400.0,12.873,12.8799,12.8451,12.8451,19400.0
2005-06-15 10:40:00,18.47,18.5,18.45,18.48,16600.0,12.8591,12.8799,12.8451,12.866,16600.0
2005-06-15 10:45:00,18.48,18.49,18.46,18.48,14400.0,12.866,12.873,12.8521,12.866,14400.0
2005-06-15 10:50:00,18.48,18.49,18.48,18.48,14200.0,12.866,12.873,12.866,12.866,14200.0
2005-06-15 10:55:00,18.47,18.47,18.44,18.47,11200.0,12.8591,12.8591,12.8382,12.8591,11200.0
2005-06-15 11:00:00,18.46,18.47,18.44,18.46,7800.0,12.8521,12.8591,12.8382,12.8521,7800.0
2005-06-15 11:05:00,18.46,18.49,18.46,18.49,14200.0,12.8521,12.873,12.8521,12.873,14200.0
2005-06-15 11:10:00,18.5,18.52,18.5,18.5,7800.0,12.8799,12.8939,12.8799,12.8799,7800.0
2005-06-15 11:15:00,18.5,18.5,18.48,18.48,7800.0,12.8799,12.8799,12.866,12.866,7800.0
2005-06-15 11:20:00,18.5,18.54,18.5,18.53,4200.0,12.8799,12.9078,12.8799,12.9008,4200.0
2005-06-15 11:25:00,18.52,18.52,18.5,18.5,2000.0,12.8939,12.8939,12.8799,12.8799,2000.0
2005-06-15 11:30:00,18.5,18.5,18.5,18.5,3800.0,12.8799,12.8799,12.8799,12.8799,3800.0
2005-06-15 11:35:00,18.5,18.51,18.49,18.49,5600.0,12.8799,12.8869,12.873,12.873,5600.0
2005-06-15 11:40:00,18.5,18.5,18.49,18.5,5000.0,12.8799,12.8799,12.873,12.8799,5000.0
2005-06-15 11:45:00,18.5,18.5,18.49,18.5,5200.0,12.8799,12.8799,12.873,12.8799,5200.0
2005-06-15 11:50:00,18.5,18.5,18.49,18.5,8800.0,12.8799,12.8799,12.873,12.8799,8800.0
2005-06-15 11:55:00,18.5,18.5,18.48,18.49,5400.0,12.8799,12.8799,12.866,12.873,5400.0
2005-06-15 12:00:00,18.49,18.5,18.49,18.5,6000.0,12.873,12.8799,12.873,12.8799,6000.0
2005-06-15 12:05:00,18.52,18.55,18.52,18.53,6000.0,12.8939,12.9148,12.8939,12.9008,6000.0
2005-06-15 12:10:00,18.53,18.53,18.53,18.53,800.0,12.9008,12.9008,12.9008,12.9008,800.0
2005-06-15 12:15:00,18.53,18.53,18.52,18.52,1400.0,12.9008,12.9008,12.8939,12.8939,1400.0
2005-06-15 12:20:00,18.51,18.52,18.51,18.52,2000.0,12.8869,12.8939,12.8869,12.8939,2000.0
2005-06-15 12:25:00,18.52,18.52,18.52,18.52,2400.0,12.8939,12.8939,12.8939,12.8939,2400.0
2005-06-15 12:30:00,18.52,18.53,18.5,18.52,6400.0,12.8939,12.9008,12.8799,12.8939,6400.0
2005-06-15 12:35:00,18.52,18.54,18.52,18.52,1600.0,12.8939,12.9078,12.8939,12.8939,1600.0
2005-06-15 12:40:00,18.52,18.52,18.5,18.5,3200.0,12.8939,12.8939,12.8799,12.8799,3200.0
2005-06-15 12:45:00,18.5,18.52,18.5,18.5,6000.0,12.8799,12.8939,12.8799,12.8799,6000.0
2005-06-15 12:50:00,18.5,18.5,18.5,18.5,3200.0,12.8799,12.8799,12.8799,12.8799,3200.0
2005-06-15 12:55:00,18.5,18.5,18.5,18.5,4800.0,12.8799,12.8799,12.8799,12.8799,4800.0
2005-06-15 13:00:00,18.5,18.52,18.5,18.52,6000.0,12.8799,12.8939,12.8799,12.8939,6000.0
2005-06-15 13:05:00,18.52,18.52,18.5,18.5,12400.0,12.8939,12.8939,12.8799,12.8799,12400.0
2005-06-15 13:10:00,18.5,18.5,18.5,18.5,10800.0,12.8799,12.8799,12.8799,12.8799,10800.0
2005-06-15 13:15:00,18.5,18.5,18.49,18.49,14600.0,12.8799,12.8799,12.873,12.873,14600.0
2005-06-15 13:20:00,18.49,18.49,18.44,18.44,7600.0,12.873,12.873,12.8382,12.8382,7600.0
2005-06-15 13:25:00,18.43,18.43,18.4,18.4,27400.0,12.8312,12.8312,12.8103,12.8103,27400.0
2005-06-15 13:30:00,18.4,18.4,18.38,18.38,4800.0,12.8103,12.8103,12.7964,12.7964,4800.0
2005-06-15 13:35:00,18.38,18.39,18.38,18.39,8000.0,12.7964,12.8034,12.7964,12.8034,8000.0
2005-06-15 13:40:00,18.38,18.38,18.34,18.34,8000.0,12.7964,12.7964,12.7686,12.7686,8000.0
2005-06-15 13:45:00,18.34,18.34,18.33,18.34,5600.0,12.7686,12.7686,12.7616,12.7686,5600.0
2005-06-15 13:50:00,18.34,18.35,18.34,18.35,8200.0,12.7686,12.7755,12.7686,12.7755,8200.0
2005-06-15 13:55:00,18.35,18.39,18.34,18.39,7800.0,12.7755,12.8034,12.7686,12.8034,7800.0
2005-06-15 14:00:00,18.36,18.36,18.34,18.34,9800.0,12.7825,12.7825,12.7686,12.7686,9800.0
2005-06-15 14:05:00,18.34,18.34,18.33,18.33,4800.0,12.7686,12.7686,12.7616,12.7616,4800.0
2005-06-15 14:10:00,18.33,18.33,18.33,18.33,4600.0,12.7616,12.7616,12.7616,12.7616,4600.0
2005-06-15 14:15:00,18.33,18.4,18.33,18.4,10800.0,12.7616,12.8103,12.7616,12.8103,10800.0
2005-06-15 14:20:00,18.4,18.4,18.39,18.39,4000.0,12.8103,12.8103,12.8034,12.8034,4000.0
2005-06-15 14:25:00,18.39,18.4,18.39,18.4,8000.0,12.8034,12.8103,12.8034,12.8103,8000.0
2005-06-15 14:30:00,18.41,18.43,18.4,18.42,7600.0,12.8173,12.8312,12.8103,12.8243,7600.0
2005-06-15 14:35:00,18.43,18.45,18.43,18.43,5600.0,12.8312,12.8451,12.8312,12.8312,5600.0
2005-06-15 14:40:00,18.44,18.44,18.43,18.44,4600.0,12.8382,12.8382,12.8312,12.8382,4600.0
2005-06-15 14:45:00,18.44,18.46,18.43,18.46,4000.0,12.8382,12.8521,12.8312,12.8521,4000.0
2005-06-15 14:50:00,18.46,18.46,18.44,18.44,4800.0,12.8521,12.8521,12.8382,12.8382,4800.0
2005-06-15 14:55:00,18.45,18.45,18.43,18.45,7400.0,12.8451,12.8451,12.8312,12.8451,7400.0
2005-06-15 15:00:00,18.44,18.44,18.43,18.44,4800.0,12.8382,12.8382,12.8312,12.8382,4800.0
2005-06-15 15:05:00,18.44,18.48,18.43,18.47,30600.0,12.8382,12.866,12.8312,12.8591,30600.0
2005-06-15 15:10:00,18.45,18.45,18.43,18.43,10600.0,12.8451,12.8451,12.8312,12.8312,10600.0
2005-06-15 15:15:00,18.44,18.44,18.43,18.43,5800.0,12.8382,12.8382,12.8312,12.8312,5800.0
2005-06-15 15:20:00,18.43,18.49,18.43,18.49,26200.0,12.8312,12.873,12.8312,12.873,26200.0
2005-06-15 15:25:00,18.49,18.59,18.49,18.59,26400.0,12.873,12.9426,12.873,12.9426,26400.0
2005-06-15 15:30:00,18.59,18.6,18.57,18.59,16800.0,12.9426,12.9496,12.9287,12.9426,16800.0
2005-06-15 15:35:00,18.6,18.6,18.59,18.6,18200.0,12.9496,12.9496,12.9426,12.9496,18200.0
2005-06-15 15:40:00,18.59,18.65,18.59,18.65,17400.0,12.9426,12.9844,12.9426,12.9844,17400.0
2005-06-15 15:45:00,18.65,18.73,18.65,18.68,60600.0,12.9844,13.0401,12.9844,13.0053,60600.0
2005-06-15 15:50:00,18.68,18.68,18.64,18.65,13800.0,13.0053,13.0053,12.9774,12.9844,13800.0
2005-06-15 15:55:00,18.65,18.67,18.62,18.64,24000.0,12.9844,12.9983,12.9635,12.9774,24000.0
2005-06-16 09:30:00,18.68,18.75,18.68,18.7,16800.0,13.0053,13.054,13.0053,13.0192,16800.0
2005-06-16 09:35:00,18.7,18.71,18.7,18.71,5400.0,13.0192,13.0262,13.0192,13.0262,5400.0
2005-06-16 09:40:00,18.71,18.78,18.71,18.78,24600.0,13.0262,13.0749,13.0262,13.0749,24600.0
2005-06-16 09:45:00,18.78,18.88,18.78,18.86,25600.0,13.0749,13.1445,13.0749,13.1306,25600.0
2005-06-16 09:50:00,18.86,18.86,18.81,18.81,13200.0,13.1306,13.1306,13.0958,13.0958,13200.0
2005-06-16 09:55:00,18.8,18.8,18.75,18.75,9000.0,13.0888,13.0888,13.054,13.054,9000.0
2005-06-16 10:00:00,18.75,18.75,18.74,18.75,2600.0,13.054,13.054,13.047,13.054,2600.0
2005-06-16 10:05:00,18.75,18.78,18.75,18.78,9600.0,13.054,13.0749,13.054,13.0749,9600.0
2005-06-16 10:10:00,18.79,18.79,18.75,18.77,6600.0,13.0819,13.0819,13.054,13.0679,6600.0
2005-06-16 10:15:00,18.78,18.79,18.77,18.77,4200.0,13.0749,13.0819,13.0679,13.0679,4200.0
2005-06-16 10:20:00,18.79,18.8,18.78,18.78,11800.0,13.0819,13.0888,13.0749,13.0749,11800.0
2005-06-16 10:25:00,18.77,18.77,18.75,18.76,6800.0,13.0679,13.0679,13.054,13.061,6800.0
2005-06-16 10:30:00,18.77,18.77,18.74,18.75,23600.0,13.0679,13.0679,13.047,13.054,23600.0
2005-06-16 10:35:00,18.75,18.78,18.75,18.76,15800.0,13.054,13.0749,13.054,13.061,15800.0
2005-06-16 10:40:00,18.76,18.83,18.76,18.83,9200.0,13.061,13.1097,13.061,13.1097,9200.0
2005-06-16 10:45:00,18.84,18.84,18.83,18.84,12200.0,13.1167,13.1167,13.1097,13.1167,12200.0
2005-06-16 10:50:00,18.83,18.85,18.83,18.84,10600.0,13.1097,13.1236,13.1097,13.1167,10600.0
2005-06-16 10:55:00,18.84,18.86,18.83,18.83,7600.0,13.1167,13.1306,13.1097,13.1097,7600.0
2005-06-16 11:00:00,18.83,18.84,18.83,18.84,3400.0,13.1097,13.1167,13.1097,13.1167,3400.0
2005-06-16 11:05:00,18.84,18.86,18.84,18.86,7600.0,13.1167,13.1306,13.1167,13.1306,7600.0
2005-06-16 11:10:00,18.86,18.87,18.86,18.86,48000.0,13.1306,13.1375,13.1306,13.1306,48000.0
2005-06-16 11:15:00,18.86,18.86,18.86,18.86,2400.0,13.1306,13.1306,13.1306,13.1306,2400.0
2005-06-16 11:20:00,18.86,18.88,18.86,18.87,11000.0,13.1306,13.1445,13.1306,13.1375,11000.0
2005-06-16 11:25:00,18.86,18.86,18.86,18.86,8400.0,13.1306,13.1306,13.1306,13.1306,8400.0
2005-06-16 11:30:00,18.86,18.88,18.86,18.86,11800.0,13.1306,13.1445,13.1306,13.1306,11800.0
2005-06-16 11:35:00,18.86,18.88,18.86,18.86,8800.0,13.1306,13.1445,13.1306,13.1306,8800.0
2005-06-16 11:40:00,18.86,18.86,18.86,18.86,7800.0,13.1306,13.1306,13.1306,13.1306,7800.0
2005-06-16 11:45:00,18.85,18.86,18.85,18.86,7800.0,13.1236,13.1306,13.1236,13.1306,7800.0
2005-06-16 11:50:00,18.86,18.89,18.85,18.88,13600.0,13.1306,13.1515,13.1236,13.1445,13600.0
2005-06-16 11:55:00,18.88,18.91,18.86,18.91,13400.0,13.1445,13.1654,13.1306,13.1654,13400.0
2005-06-16 12:00:00,18.91,18.93,18.9,18.92,5600.0,13.1654,13.1793,13.1584,13.1724,5600.0
2005-06-16 12:05:00,18.92,18.92,18.9,18.91,5200.0,13.1724,13.1724,13.1584,13.1654,5200.0
2005-06-16 12:10:00,18.91,18.91,18.88,18.9,16600.0,13.1654,13.1654,13.1445,13.1584,16600.0
2005-06-16 12:15:00,18.92,18.92,18.89,18.92,8400.0,13.1724,13.1724,13.1515,13.1724,8400.0
2005-06-16 12:20:00,18.92,18.93,18.89,18.91,129400.0,13.1724,13.1793,13.1515,13.1654,129400.0
2005-06-16 12:25:00,18.93,18.93,18.92,18.92,5400.0,13.1793,13.1793,13.1724,13.1724,5400.0
2005-06-16 12:30:00,18.92,18.93,18.91,18.92,6800.0,13.1724,13.1793,13.1654,13.1724,6800.0
2005-06-16 12:35:00,18.92,18.93,18.91,18.92,9800.0,13.1724,13.1793,13.1654,13.1724,9800.0
2005-06-16 12:40:00,18.92,18.92,18.88,18.88,4600.0,13.1724,13.1724,13.1445,13.1445,4600.0
2005-06-16 12:45:00,18.88,18.95,18.88,18.93,7600.0,13.1445,13.1932,13.1445,13.1793,7600.0
2005-06-16 12:50:00,18.95,18.96,18.92,18.93,17800.0,13.1932,13.2002,13.1724,13.1793,17800.0
2005-06-16 12:55:00,18.93,18.96,18.93,18.93,88400.0,13.1793,13.2002,13.1793,13.1793,88400.0
2005-06-16 13:00:00,18.94,18.95,18.93,18.93,2600.0,13.1863,13.1932,13.1793,13.1793,2600.0
2005-06-16 13:05:00,18.95,18.95,18.95,18.95,3400.0,13.1932,13.1932,13.1932,13.1932,3400.0
2005-06-16 13:10:00,18.95,18.98,18.95,18.98,14600.0,13.1932,13.2141,13.1932,13.2141,14600.0
2005-06-16 13:15:00,18.98,19.0,18.97,18.99,11800.0,13.2141,13.2281,13.2072,13.2211,11800.0
2005-06-16 13:20:00,19.0,19.0,18.98,18.99,5200.0,13.2281,13.2281,13.2141,13.2211,5200.0
2005-06-16 13:25:00,19.0,19.03,19.0,19.02,15400.0,13.2281,13.2489,13.2281,13.242,15400.0
2005-06-16 13:30:00,19.03,19.03,19.02,19.03,10400.0,13.2489,13.2489,13.242,13.2489,10400.0
2005-06-16 13:35:00,19.03,19.03,19.0,19.01,10800.0,13.2489,13.2489,13.2281,13.235,10800.0
2005-06-16 13:40:00,19.02,19.02,19.01,19.02,9000.0,13.242,13.242,13.235,13.242,9000.0
2005-06-16 13:45:00,19.02,19.02,18.99,19.0,32200.0,13.242,13.242,13.2211,13.2281,32200.0
2005-06-16 13:50:00,19.0,19.02,19.0,19.02,18800.0,13.2281,13.242,13.2281,13.242,18800.0
2005-06-16 13:55:00,19.0,19.01,18.99,18.99,27000.0,13.2281,13.235,13.2211,13.2211,27000.0
2005-06-16 14:00:00,19.0,19.0,18.99,18.99,15800.0,13.2281,13.2281,13.2211,13.2211,15800.0
2005-06-16 14:05:00,18.99,18.99,18.95,18.97,17600.0,13.2211,13.2211,13.1932,13.2072,17600.0
2005-06-16 14:10:00,18.96,18.96,18.91,18.93,28400.0,13.2002,13.2002,13.1654,13.1793,28400.0
2005-06-16 14:15:00,18.93,18.95,18.93,18.95,11200.0,13.1793,13.1932,13.1793,13.1932,11200.0
2005-06-16 14:20:00,18.95,18.95,18.94,18.95,9800.0,13.1932,13.1932,13.1863,13.1932,9800.0
2005-06-16 14:25:00,18.96,18.99,18.91,18.91,19800.0,13.2002,13.2211,13.1654,13.1654,19800.0
2005-06-16 14:30:00,18.92,18.96,18.92,18.96,6200.0,13.1724,13.2002,13.1724,13.2002,6200.0
2005-06-16 14:35:00,18.95,18.99,18.95,18.99,19400.0,13.1932,13.2211,13.1932,13.2211,19400.0
2005-06-16 14:40:00,18.99,19.0,18.98,18.99,14200.0,13.2211,13.2281,13.2141,13.2211,14200.0
2005-06-16 14:45:00,18.99,19.0,18.98,18.99,14600.0,13.2211,13.2281,13.2141,13.2211,14600.0
2005-06-16 14:50:00,19.0,19.0,18.95,18.95,14800.0,13.2281,13.2281,13.1932,13.1932,14800.0
2005-06-16 14:55:00,18.95,18.96,18.95,18.95,9000.0,13.1932,13.2002,13.1932,13.1932,9000.0
2005-06-16 15:00:00,18.95,18.97,18.95,18.97,17000.0,13.1932,13.2072,13.1932,13.2072,17000.0
2005-06-16 15:05:00,18.97,18.97,18.95,18.97,9000.0,13.2072,13.2072,13.1932,13.2072,9000.0
2005-06-16 15:10:00,18.97,18.97,18.95,18.97,25600.0,13.2072,13.2072,13.1932,13.2072,25600.0
2005-06-16 15:15:00,18.97,18.97,18.96,18.97,8000.0,13.2072,13.2072,13.2002,13.2072,8000.0
2005-06-16 15:20:00,18.97,18.98,18.97,18.97,46800.0,13.2072,13.2141,13.2072,13.2072,46800.0
2005-06-16 15:25:00,18.97,18.98,18.97,18.98,12800.0,13.2072,13.2141,13.2072,13.2141,12800.0
2005-06-16 15:30:00,18.99,19.01,18.99,19.01,46400.0,13.2211,13.235,13.2211,13.235,46400.0
2005-06-16 15:35:00,19.01,19.04,19.01,19.04,111600.0,13.235,13.2559,13.235,13.2559,111600.0
2005-06-16 15:40:00,19.04,19.09,19.04,19.09,24200.0,13.2559,13.2907,13.2559,13.2907,24200.0
2005-06-16 15:45:00,19.08,19.09,19.07,19.07,19800.0,13.2838,13.2907,13.2768,13.2768,19800.0
2005-06-16 15:50:00,19.07,19.08,19.07,19.07,17800.0,13.2768,13.2838,13.2768,13.2768,17800.0
2005-06-16 15:55:00,19.07,19.08,19.03,19.03,93000.0,13.2768,13.2838,13.2489,13.2489,93000.0
2005-06-17 09:30:00,19.05,19.08,19.03,19.08,148400.0,13.2629,13.2838,13.2489,13.2838,148400.0
2005-06-17 09:35:00,19.05,19.05,19.03,19.03,8400.0,13.2629,13.2629,13.2489,13.2489,8400.0
2005-06-17 09:40:00,19.04,19.04,18.98,19.0,66800.0,13.2559,13.2559,13.2141,13.2281,66800.0
2005-06-17 09:45:00,19.01,19.03,19.0,19.01,43800.0,13.235,13.2489,13.2281,13.235,43800.0
2005-06-17 09:50:00,19.02,19.09,19.02,19.03,39600.0,13.242,13.2907,13.242,13.2489,39600.0
2005-06-17 09:55:00,19.06,19.06,19.03,19.05,21000.0,13.2698,13.2698,13.2489,13.2629,21000.0
2005-06-17 10:00:00,19.07,19.08,19.04,19.05,24400.0,13.2768,13.2838,13.2559,13.2629,24400.0
2005-06-17 10:05:00,19.05,19.05,19.0,19.02,31600.0,13.2629,13.2629,13.2281,13.242,31600.0
2005-06-17 10:10:00,19.0,19.0,18.98,19.0,17400.0,13.2281,13.2281,13.2141,13.2281,17400.0
2005-06-17 10:15:00,18.99,18.99,18.92,18.92,10400.0,13.2211,13.2211,13.1724,13.1724,10400.0
2005-06-17 10:20:00,18.92,18.96,18.91,18.92,25000.0,13.1724,13.2002,13.1654,13.1724,25000.0
2005-06-17 10:25:00,18.92,18.92,18.91,18.92,27600.0,13.1724,13.1724,13.1654,13.1724,27600.0
2005-06-17 10:30:00,18.92,18.95,18.92,18.94,15600.0,13.1724,13.1932,13.1724,13.1863,15600.0
2005-06-17 10:35:00,18.95,18.97,18.92,18.92,30200.0,13.1932,13.2072,13.1724,13.1724,30200.0
2005-06-17 10:40:00,18.91,18.91,18.89,18.9,31600.0,13.1654,13.1654,13.1515,13.1584,31600.0
2005-06-17 10:45:00,18.9,18.9,18.8,18.83,42600.0,13.1584,13.1584,13.0888,13.1097,42600.0
2005-06-17 10:50:00,18.83,18.83,18.77,18.79,16400.0,13.1097,13.1097,13.0679,13.0819,16400.0
2005-06-17 10:55:00,18.8,18.8,18.73,18.75,16000.0,13.0888,13.0888,13.0401,13.054,16000.0
2005-06-17 11:00:00,18.75,18.77,18.73,18.75,23800.0,13.054,13.0679,13.0401,13.054,23800.0
2005-06-17 11:05:00,18.75,18.75,18.74,18.74,15400.0,13.054,13.054,13.047,13.047,15400.0
2005-06-17 11:10:00,18.73,18.74,18.72,18.72,9600.0,13.0401,13.047,13.0331,13.0331,9600.0
2005-06-17 11:15:00,18.72,18.72,18.7,18.7,7600.0,13.0331,13.0331,13.0192,13.0192,7600.0
2005-06-17 11:20:00,18.7,18.7,18.63,18.64,9600.0,13.0192,13.0192,12.9705,12.9774,9600.0
2005-06-17 11:25:00,18.63,18.68,18.63,18.68,21600.0,12.9705,13.0053,12.9705,13.0053,21600.0
2005-06-17 11:30:00,18.66,18.67,18.65,18.67,3800.0,12.9913,12.9983,12.9844,12.9983,3800.0
2005-06-17 11:35:00,18.67,18.67,18.64,18.64,10200.0,12.9983,12.9983,12.9774,12.9774,10200.0
2005-06-17 11:40:00,18.63,18.64,18.62,18.64,11600.0,12.9705,12.9774,12.9635,12.9774,11600.0
2005-06-17 11:45:00,18.66,18.66,18.62,18.63,6600.0,12.9913,12.9913,12.9635,12.9705,6600.0
2005-06-17 11:50:00,18.63,18.68,18.62,18.65,9800.0,12.9705,13.0053,12.9635,12.9844,9800.0
2005-06-17 11:55:00,18.65,18.65,18.63,18.63,2800.0,12.9844,12.9844,12.9705,12.9705,2800.0
2005-06-17 12:00:00,18.63,18.63,18.62,18.62,8400.0,12.9705,12.9705,12.9635,12.9635,8400.0
2005-06-17 12:05:00,18.6,18.61,18.6,18.61,2000.0,12.9496,12.9565,12.9496,12.9565,2000.0
2005-06-17 12:10:00,18.6,18.6,18.58,18.58,2800.0,12.9496,12.9496,12.9356,12.9356,2800.0
2005-06-17 12:15:00,18.58,18.61,18.58,18.6,5400.0,12.9356,12.9565,12.9356,12.9496,5400.0
2005-06-17 12:20:00,18.6,18.6,18.58,18.58,4000.0,12.9496,12.9496,12.9356,12.9356,4000.0
2005-06-17 12:25:00,18.58,18.58,18.56,18.56,1800.0,12.9356,12.9356,12.9217,12.9217,1800.0
2005-06-17 12:30:00,18.56,18.56,18.55,18.56,4400.0,12.9217,12.9217,12.9148,12.9217,4400.0
2005-06-17 12:35:00,18.55,18.58,18.55,18.58,1800.0,12.9148,12.9356,12.9148,12.9356,1800.0
2005-06-17 12:40:00,18.56,18.6,18.56,18.6,2800.0,12.9217,12.9496,12.9217,12.9496,2800.0
2005-06-17 12:45:00,18.6,18.6,18.59,18.59,3600.0,12.9496,12.9496,12.9426,12.9426,3600.0
2005-06-17 12:50:00,18.59,18.61,18.59,18.61,4200.0,12.9426,12.9565,12.9426,12.9565,4200.0
2005-06-17 12:55:00,18.63,18.63,18.6,18.61,2000.0,12.9705,12.9705,12.9496,12.9565,2000.0
2005-06-17 13:00:00,18.6,18.61,18.6,18.61,1200.0,12.9496,12.9565,12.9496,12.9565,1200.0
2005-06-17 13:05:00,18.61,18.66,18.61,18.66,9200.0,12.9565,12.9913,12.9565,12.9913,9200.0
2005-06-17 13:10:00,18.66,18.68,18.66,18.67,4600.0,12.9913,13.0053,12.9913,12.9983,4600.0
2005-06-17 13:15:00,18.67,18.73,18.67,18.72,10000.0,12.9983,13.0401,12.9983,13.0331,10000.0
2005-06-17 13:20:00,18.72,18.74,18.72,18.73,7400.0,13.0331,13.047,13.0331,13.0401,7400.0
2005-06-17 13:25:00,18.73,18.75,18.73,18.75,3600.0,13.0401,13.054,13.0401,13.054,3600.0
2005-06-17 13:30:00,18.75,18.75,18.74,18.75,14800.0,13.054,13.054,13.047,13.054,14800.0
2005-06-17 13:35:00,18.77,18.79,18.76,18.79,8200.0,13.0679,13.0819,13.061,13.0819,8200.0
2005-06-17 13:40:00,18.79,18.81,18.78,18.81,15400.0,13.0819,13.0958,13.0749,13.0958,15400.0
2005-06-17 13:45:00,18.82,18.82,18.8,18.81,8000.0,13.1027,13.1027,13.0888,13.0958,8000.0
2005-06-17 13:50:00,18.81,18.82,18.8,18.82,4200.0,13.0958,13.1027,13.0888,13.1027,4200.0
2005-06-17 13:55:00,18.82,18.82,18.8,18.8,4200.0,13.1027,13.1027,13.0888,13.0888,4200.0
2005-06-17 14:00:00,18.8,18.8,18.78,18.78,6600.0,13.0888,13.0888,13.0749,13.0749,6600.0
2005-06-17 14:05:00,18.78,18.78,18.75,18.77,4400.0,13.0749,13.0749,13.054,13.0679,4400.0
2005-06-17 14:10:00,18.77,18.78,18.75,18.75,4600.0,13.0679,13.0749,13.054,13.054,4600.0
2005-06-17 14:15:00,18.74,18.74,18.72,18.74,5400.0,13.047,13.047,13.0331,13.047,5400.0
2005-06-17 14:20:00,18.73,18.73,18.7,18.7,5600.0,13.0401,13.0401,13.0192,13.0192,5600.0
2005-06-17 14:25:00,18.71,18.72,18.69,18.69,3800.0,13.0262,13.0331,13.0122,13.0122,3800.0
2005-06-17 14:30:00,18.68,18.68,18.66,18.66,3600.0,13.0053,13.0053,12.9913,12.9913,3600.0
2005-06-17 14:35:00,18.65,18.7,18.65,18.68,18000.0,12.9844,13.0192,12.9844,13.0053,18000.0
2005-06-17 14:40:00,18.69,18.69,18.65,18.65,6000.0,13.0122,13.0122,12.9844,12.9844,6000.0
2005-06-17 14:45:00,18.66,18.68,18.66,18.68,5600.0,12.9913,13.0053,12.9913,13.0053,5600.0
2005-06-17 14:50:00,18.67,18.68,18.66,18.66,5000.0,12.9983,13.0053,12.9913,12.9913,5000.0
2005-06-17 14:55:00,18.66,18.67,18.65,18.65,3600.0,12.9913,12.9983,12.9844,12.9844,3600.0
2005-06-17 15:00:00,18.65,18.65,18.62,18.64,2800.0,12.9844,12.9844,12.9635,12.9774,2800.0
2005-06-17 15:05:00,18.65,18.68,18.63,18.68,4800.0,12.9844,13.0053,12.9705,13.0053,4800.0
2005-06-17 15:10:00,18.66,18.71,18.66,18.69,22200.0,12.9913,13.0262,12.9913,13.0122,22200.0
2005-06-17 15:15:00,18.71,18.71,18.69,18.7,7600.0,13.0262,13.0262,13.0122,13.0192,7600.0
2005-06-17 15:20:00,18.7,18.7,18.68,18.68,6000.0,13.0192,13.0192,13.0053,13.0053,6000.0
2005-06-17 15:25:00,18.67,18.74,18.67,18.73,15800.0,12.9983,13.047,12.9983,13.0401,15800.0
2005-06-17 15:30:00,18.74,18.77,18.73,18.76,9000.0,13.047,13.0679,13.0401,13.061,9000.0
2005-06-17 15:35:00,18.76,18.81,18.76,18.79,39200.0,13.061,13.0958,13.061,13.0819,39200.0
2005-06-17 15:40:00,18.79,18.81,18.78,18.8,14200.0,13.0819,13.0958,13.0749,13.0888,14200.0
2005-06-17 15:45:00,18.8,18.85,18.79,18.8,22000.0,13.0888,13.1236,13.0819,13.0888,22000.0
2005-06-17 15:50:00,18.79,18.79,18.71,18.71,22000.0,13.0819,13.0819,13.0262,13.0262,22000.0
2005-06-17 15:55:00,18.7,18.71,18.65,18.71,31000.0,13.0192,13.0262,12.9844,13.0262,31000.0
2005-06-20 09:35:00,18.61,18.63,18.58,18.63,38600.0,12.9565,12.9705,12.9356,12.9705,38600.0
2005-06-20 09:40:00,18.63,18.63,18.59,18.59,2200.0,12.9705,12.9705,12.9426,12.9426,2200.0
2005-06-20 09:45:00,18.56,18.58,18.54,18.56,9800.0,12.9217,12.9356,12.9078,12.9217,9800.0
2005-06-20 09:50:00,18.55,18.59,18.53,18.59,13200.0,12.9148,12.9426,12.9008,12.9426,13200.0
2005-06-20 09:55:00,18.59,18.59,18.52,18.53,8200.0,12.9426,12.9426,12.8939,12.9008,8200.0
2005-06-20 10:00:00,18.53,18.53,18.48,18.48,6400.0,12.9008,12.9008,12.866,12.866,6400.0
2005-06-20 10:05:00,18.51,18.51,18.46,18.5,3400.0,12.8869,12.8869,12.8521,12.8799,3400.0
2005-06-20 10:10:00,18.48,18.5,18.48,18.5,7800.0,12.866,12.8799,12.866,12.8799,7800.0
2005-06-20 10:15:00,18.48,18.48,18.48,18.48,3400.0,12.866,12.866,12.866,12.866,3400.0
2005-06-20 10:20:00,18.46,18.47,18.43,18.47,3800.0,12.8521,12.8591,12.8312,12.8591,3800.0
2005-06-20 10:25:00,18.45,18.45,18.43,18.43,4600.0,12.8451,12.8451,12.8312,12.8312,4600.0
2005-06-20 10:30:00,18.43,18.45,18.41,18.41,7800.0,12.8312,12.8451,12.8173,12.8173,7800.0
2005-06-20 10:35:00,18.41,18.53,18.41,18.53,7200.0,12.8173,12.9008,12.8173,12.9008,7200.0
2005-06-20 10:40:00,18.53,18.56,18.53,18.56,5600.0,12.9008,12.9217,12.9008,12.9217,5600.0
2005-06-20 10:45:00,18.55,18.56,18.55,18.55,4800.0,12.9148,12.9217,12.9148,12.9148,4800.0
2005-06-20 10:50:00,18.55,18.55,18.48,18.48,7600.0,12.9148,12.9148,12.866,12.866,7600.0
2005-06-20 10:55:00,18.49,18.54,18.49,18.54,4400.0,12.873,12.9078,12.873,12.9078,4400.0
2005-06-20 11:00:00,18.55,18.57,18.55,18.57,3800.0,12.9148,12.9287,12.9148,12.9287,3800.0
2005-06-20 11:05:00,18.59,18.61,18.56,18.61,4800.0,12.9426,12.9565,12.9217,12.9565,4800.0
2005-06-20 11:10:00,18.61,18.61,18.57,18.57,1800.0,12.9565,12.9565,12.9287,12.9287,1800.0
2005-06-20 11:15:00,18.54,18.54,18.52,18.52,600.0,12.9078,12.9078,12.8939,12.8939,600.0
2005-06-20 11:20:00,18.52,18.59,18.5,18.59,8200.0,12.8939,12.9426,12.8799,12.9426,8200.0
2005-06-20 11:25:00,18.58,18.59,18.57,18.58,5200.0,12.9356,12.9426,12.9287,12.9356,5200.0
2005-06-20 11:30:00,18.61,18.61,18.6,18.61,6800.0,12.9565,12.9565,12.9496,12.9565,6800.0
2005-06-20 11:35:00,18.61,18.63,18.61,18.63,7400.0,12.9565,12.9705,12.9565,12.9705,7400.0
2005-06-20 11:40:00,18.62,18.65,18.62,18.63,4400.0,12.9635,12.9844,12.9635,12.9705,4400.0
2005-06-20 11:45:00,18.64,18.66,18.63,18.64,4400.0,12.9774,12.9913,12.9705,12.9774,4400.0
2005-06-20 11:50:00,18.65,18.65,18.63,18.63,3200.0,12.9844,12.9844,12.9705,12.9705,3200.0
2005-06-20 11:55:00,18.63,18.7,18.63,18.7,3400.0,12.9705,13.0192,12.9705,13.0192,3400.0
2005-06-20 12:00:00,18.68,18.68,18.68,18.68,2800.0,13.0053,13.0053,13.0053,13.0053,2800.0
2005-06-20 12:05:00,18.68,18.68,18.64,18.65,2200.0,13.0053,13.0053,12.9774,12.9844,2200.0
2005-06-20 12:10:00,18.65,18.65,18.63,18.65,4000.0,12.9844,12.9844,12.9705,12.9844,4000.0
2005-06-20 12:15:00,18.67,18.72,18.67,18.72,11800.0,12.9983,13.0331,12.9983,13.0331,11800.0
2005-06-20 12:20:00,18.72,18.75,18.72,18.75,7600.0,13.0331,13.054,13.0331,13.054,7600.0
2005-06-20 12:25:00,18.74,18.75,18.74,18.75,4000.0,13.047,13.054,13.047,13.054,4000.0
2005-06-20 12:30:00,18.75,18.77,18.75,18.75,4200.0,13.054,13.0679,13.054,13.054,4200.0
2005-06-20 12:35:00,18.75,18.79,18.75,18.77,5400.0,13.054,13.0819,13.054,13.0679,5400.0
2005-06-20 12:40:00,18.78,18.8,18.77,18.79,10800.0,13.0749,13.0888,13.0679,13.0819,10800.0
2005-06-20 12:45:00,18.8,18.82,18.8,18.81,9400.0,13.0888,13.1027,13.0888,13.0958,9400.0
2005-06-20 12:50:00,18.8,18.82,18.79,18.82,7600.0,13.0888,13.1027,13.0819,13.1027,7600.0
2005-06-20 12:55:00,18.82,18.82,18.8,18.82,9600.0,13.1027,13.1027,13.0888,13.1027,9600.0
2005-06-20 13:00:00,18.83,18.84,18.82,18.83,6600.0,13.1097,13.1167,13.1027,13.1097,6600.0
2005-06-20 13:05:00,18.84,18.84,18.81,18.81,16400.0,13.1167,13.1167,13.0958,13.0958,16400.0
2005-06-20 13:10:00,18.81,18.82,18.81,18.82,3000.0,13.0958,13.1027,13.0958,13.1027,3000.0
2005-06-20 13:15:00,18.82,18.82,18.81,18.82,2400.0,13.1027,13.1027,13.0958,13.1027,2400.0
2005-06-20 13:20:00,18.81,18.82,18.78,18.8,5800.0,13.0958,13.1027,13.0749,13.0888,5800.0
2005-06-20 13:25:00,18.81,18.81,18.8,18.8,1000.0,13.0958,13.0958,13.0888,13.0888,1000.0
2005-06-20 13:30:00,18.79,18.8,18.79,18.79,2600.0,13.0819,13.0888,13.0819,13.0819,2600.0
2005-06-20 13:35:00,18.79,18.79,18.77,18.78,6400.0,13.0819,13.0819,13.0679,13.0749,6400.0
2005-06-20 13:40:00,18.78,18.81,18.78,18.8,7600.0,13.0749,13.0958,13.0749,13.0888,7600.0
2005-06-20 13:45:00,18.8,18.83,18.8,18.82,6800.0,13.0888,13.1097,13.0888,13.1027,6800.0
2005-06-20 13:50:00,18.82,18.82,18.81,18.81,1600.0,13.1027,13.1027,13.0958,13.0958,1600.0
2005-06-20 13:55:00,18.8,18.81,18.79,18.79,1000.0,13.0888,13.0958,13.0819,13.0819,1000.0
2005-06-20 14:00:00,18.79,18.8,18.78,18.8,1400.0,13.0819,13.0888,13.0749,13.0888,1400.0
2005-06-20 14:05:00,18.8,18.8,18.78,18.79,2400.0,13.0888,13.0888,13.0749,13.0819,2400.0
2005-06-20 14:10:00,18.79,18.79,18.78,18.79,2800.0,13.0819,13.0819,13.0749,13.0819,2800.0
2005-06-20 14:15:00,18.78,18.8,18.78,18.79,4600.0,13.0749,13.0888,13.0749,13.0819,4600.0
2005-06-20 14:20:00,18.79,18.83,18.78,18.79,50600.0,13.0819,13.1097,13.0749,13.0819,50600.0
2005-06-20 14:25:00,18.8,18.84,18.8,18.83,31000.0,13.0888,13.1167,13.0888,13.1097,31000.0
2005-06-20 14:30:00,18.83,18.83,18.8,18.81,5600.0,13.1097,13.1097,13.0888,13.0958,5600.0
2005-06-20 14:35:00,18.82,18.88,18.82,18.88,6800.0,13.1027,13.1445,13.1027,13.1445,6800.0
2005-06-20 14:40:00,18.87,18.87,18.83,18.84,11600.0,13.1375,13.1375,13.1097,13.1167,11600.0
2005-06-20 14:45:00,18.84,18.85,18.83,18.83,6000.0,13.1167,13.1236,13.1097,13.1097,6000.0
2005-06-20 14:50:00,18.83,18.86,18.83,18.85,6200.0,13.1097,13.1306,13.1097,13.1236,6200.0
2005-06-20 14:55:00,18.85,18.86,18.85,18.86,3400.0,13.1236,13.1306,13.1236,13.1306,3400.0
2005-06-20 15:00:00,18.86,18.88,18.86,18.88,2400.0,13.1306,13.1445,13.1306,13.1445,2400.0
2005-06-20 15:05:00,18.88,18.91,18.88,18.9,8800.0,13.1445,13.1654,13.1445,13.1584,8800.0
2005-06-20 15:10:00,18.91,18.91,18.89,18.89,5600.0,13.1654,13.1654,13.1515,13.1515,5600.0
2005-06-20 15:15:00,18.89,18.92,18.89,18.9,6800.0,13.1515,13.1724,13.1515,13.1584,6800.0
2005-06-20 15:20:00,18.9,18.9,18.87,18.87,8800.0,13.1584,13.1584,13.1375,13.1375,8800.0
2005-06-20 15:25:00,18.86,18.86,18.83,18.84,11200.0,13.1306,13.1306,13.1097,13.1167,11200.0
2005-06-20 15:30:00,18.84,18.84,18.83,18.83,7000.0,13.1167,13.1167,13.1097,13.1097,7000.0
2005-06-20 15:35:00,18.83,18.84,18.81,18.82,8000.0,13.1097,13.1167,13.0958,13.1027,8000.0
2005-06-20 15:40:00,18.82,18.82,18.81,18.81,5600.0,13.1027,13.1027,13.0958,13.0958,5600.0
2005-06-20 15:45:00,18.81,18.82,18.8,18.82,8200.0,13.0958,13.1027,13.0888,13.1027,8200.0
2005-06-20 15:50:00,18.81,18.83,18.8,18.81,16200.0,13.0958,13.1097,13.0888,13.0958,16200.0
2005-06-20 15:55:00,18.81,18.82,18.8,18.8,21600.0,13.0958,13.1027,13.0888,13.0888,21600.0
2005-06-21 09:30:00,18.8,18.8,18.75,18.78,6600.0,13.0888,13.0888,13.054,13.0749,6600.0
2005-06-21 09:35:00,18.77,18.79,18.77,18.79,4600.0,13.0679,13.0819,13.0679,13.0819,4600.0
2005-06-21 09:40:00,18.82,18.82,18.71,18.71,800.0,13.1027,13.1027,13.0262,13.0262,800.0
2005-06-21 09:45:00,18.7,18.7,18.66,18.66,7400.0,13.0192,13.0192,12.9913,12.9913,7400.0
2005-06-21 09:50:00,18.66,18.66,18.59,18.59,10200.0,12.9913,12.9913,12.9426,12.9426,10200.0
2005-06-21 09:55:00,18.59,18.59,18.53,18.54,9800.0,12.9426,12.9426,12.9008,12.9078,9800.0
2005-06-21 10:00:00,18.54,18.57,18.54,18.57,3000.0,12.9078,12.9287,12.9078,12.9287,3000.0
2005-06-21 10:05:00,18.56,18.57,18.55,18.55,4600.0,12.9217,12.9287,12.9148,12.9148,4600.0
2005-06-21 10:10:00,18.55,18.59,18.55,18.58,3000.0,12.9148,12.9426,12.9148,12.9356,3000.0
2005-06-21 10:15:00,18.58,18.59,18.58,18.58,9800.0,12.9356,12.9426,12.9356,12.9356,9800.0
2005-06-21 10:20:00,18.59,18.64,18.59,18.64,3800.0,12.9426,12.9774,12.9426,12.9774,3800.0
2005-06-21 10:25:00,18.63,18.64,18.61,18.64,5000.0,12.9705,12.9774,12.9565,12.9774,5000.0
2005-06-21 10:30:00,18.64,18.67,18.64,18.67,2800.0,12.9774,12.9983,12.9774,12.9983,2800.0
2005-06-21 10:35:00,18.66,18.69,18.66,18.69,4600.0,12.9913,13.0122,12.9913,13.0122,4600.0
2005-06-21 10:40:00,18.68,18.68,18.66,18.68,6000.0,13.0053,13.0053,12.9913,13.0053,6000.0
2005-06-21 10:45:00,18.66,18.66,18.65,18.65,3800.0,12.9913,12.9913,12.9844,12.9844,3800.0
2005-06-21 10:50:00,18.63,18.64,18.63,18.64,2400.0,12.9705,12.9774,12.9705,12.9774,2400.0
2005-06-21 10:55:00,18.63,18.63,18.62,18.62,6400.0,12.9705,12.9705,12.9635,12.9635,6400.0
2005-06-21 11:00:00,18.63,18.64,18.61,18.61,7000.0,12.9705,12.9774,12.9565,12.9565,7000.0
2005-06-21 11:05:00,18.61,18.61,18.6,18.6,3200.0,12.9565,12.9565,12.9496,12.9496,3200.0
2005-06-21 11:10:00,18.61,18.61,18.61,18.61,1200.0,12.9565,12.9565,12.9565,12.9565,1200.0
2005-06-21 11:15:00,18.61,18.68,18.61,18.66,7000.0,12.9565,13.0053,12.9565,12.9913,7000.0
2005-06-21 11:20:00,18.66,18.67,18.63,18.63,3000.0,12.9913,12.9983,12.9705,12.9705,3000.0
2005-06-21 11:25:00,18.62,18.62,18.62,18.62,1600.0,12.9635,12.9635,12.9635,12.9635,1600.0
2005-06-21 11:30:00,18.61,18.61,18.61,18.61,1600.0,12.9565,12.9565,12.9565,12.9565,1600.0
2005-06-21 11:35:00,18.61,18.62,18.61,18.62,1000.0,12.9565,12.9635,12.9565,12.9635,1000.0
2005-06-21 11:40:00,18.61,18.61,18.6,18.61,4600.0,12.9565,12.9565,12.9496,12.9565,4600.0
2005-06-21 11:45:00,18.61,18.61,18.59,18.59,2200.0,12.9565,12.9565,12.9426,12.9426,2200.0
2005-06-21 11:50:00,18.59,18.61,18.59,18.59,2000.0,12.9426,12.9565,12.9426,12.9426,2000.0
2005-06-21 11:55:00,18.58,18.58,18.58,18.58,400.0,12.9356,12.9356,12.9356,12.9356,400.0
2005-06-21 12:00:00,18.59,18.61,18.58,18.61,2200.0,12.9426,12.9565,12.9356,12.9565,2200.0
2005-06-21 12:05:00,18.59,18.59,18.59,18.59,400.0,12.9426,12.9426,12.9426,12.9426,400.0
2005-06-21 12:10:00,18.61,18.61,18.6,18.6,600.0,12.9565,12.9565,12.9496,12.9496,600.0
2005-06-21 12:15:00,18.59,18.61,18.59,18.6,4200.0,12.9426,12.9565,12.9426,12.9496,4200.0
2005-06-21 12:20:00,18.6,18.6,18.6,18.6,800.0,12.9496,12.9496,12.9496,12.9496,800.0
2005-06-21 12:25:00,18.6,18.6,18.6,18.6,400.0,12.9496,12.9496,12.9496,12.9496,400.0
2005-06-21 12:30:00,18.6,18.6,18.59,18.6,2200.0,12.9496,12.9496,12.9426,12.9496,2200.0
2005-06-21 12:35:00,18.6,18.63,18.6,18.61,1800.0,12.9496,12.9705,12.9496,12.9565,1800.0
2005-06-21 12:40:00,18.61,18.61,18.61,18.61,400.0,12.9565,12.9565,12.9565,12.9565,400.0
2005-06-21 12:45:00,18.61,18.63,18.61,18.63,3800.0,12.9565,12.9705,12.9565,12.9705,3800.0
2005-06-21 12:50:00,18.63,18.66,18.63,18.66,1000.0,12.9705,12.9913,12.9705,12.9913,1000.0
2005-06-21 12:55:00,18.65,18.65,18.64,18.64,600.0,12.9844,12.9844,12.9774,12.9774,600.0
2005-06-21 13:00:00,18.63,18.66,18.63,18.65,3000.0,12.9705,12.9913,12.9705,12.9844,3000.0
2005-06-21 13:05:00,18.65,18.65,18.65,18.65,2800.0,12.9844,12.9844,12.9844,12.9844,2800.0
2005-06-21 13:10:00,18.64,18.64,18.64,18.64,400.0,12.9774,12.9774,12.9774,12.9774,400.0
2005-06-21 13:15:00,18.63,18.63,18.63,18.63,4800.0,12.9705,12.9705,12.9705,12.9705,4800.0
2005-06-21 13:20:00,18.63,18.63,18.63,18.63,9800.0,12.9705,12.9705,12.9705,12.9705,9800.0
2005-06-21 13:25:00,18.63,18.64,18.63,18.64,2800.0,12.9705,12.9774,12.9705,12.9774,2800.0
2005-06-21 13:30:00,18.64,18.64,18.64,18.64,400.0,12.9774,12.9774,12.9774,12.9774,400.0
2005-06-21 13:35:00,18.63,18.64,18.63,18.63,5200.0,12.9705,12.9774,12.9705,12.9705,5200.0
2005-06-21 13:40:00,18.63,18.64,18.63,18.64,2200.0,12.9705,12.9774,12.9705,12.9774,2200.0
2005-06-21 13:45:00,18.64,18.64,18.64,18.64,200.0,12.9774,12.9774,12.9774,12.9774,200.0
2005-06-21 13:50:00,18.64,18.64,18.63,18.64,6000.0,12.9774,12.9774,12.9705,12.9774,6000.0
2005-06-21 13:55:00,18.63,18.63,18.63,18.63,5000.0,12.9705,12.9705,12.9705,12.9705,5000.0
2005-06-21 14:00:00,18.63,18.63,18.63,18.63,3800.0,12.9705,12.9705,12.9705,12.9705,3800.0
2005-06-21 14:05:00,18.62,18.62,18.58,18.58,1800.0,12.9635,12.9635,12.9356,12.9356,1800.0
2005-06-21 14:10:00,18.58,18.58,18.57,18.58,1600.0,12.9356,12.9356,12.9287,12.9356,1600.0
2005-06-21 14:15:00,18.59,18.61,18.57,18.57,5600.0,12.9426,12.9565,12.9287,12.9287,5600.0
2005-06-21 14:20:00,18.56,18.56,18.54,18.54,5800.0,12.9217,12.9217,12.9078,12.9078,5800.0
2005-06-21 14:25:00,18.54,18.56,18.54,18.55,4800.0,12.9078,12.9217,12.9078,12.9148,4800.0
2005-06-21 14:30:00,18.55,18.55,18.51,18.51,3400.0,12.9148,12.9148,12.8869,12.8869,3400.0
2005-06-21 14:35:00,18.53,18.53,18.52,18.52,3000.0,12.9008,12.9008,12.8939,12.8939,3000.0
2005-06-21 14:40:00,18.51,18.52,18.5,18.5,2600.0,12.8869,12.8939,12.8799,12.8799,2600.0
2005-06-21 14:45:00,18.51,18.52,18.5,18.5,4400.0,12.8869,12.8939,12.8799,12.8799,4400.0
2005-06-21 14:50:00,18.51,18.52,18.51,18.52,1600.0,12.8869,12.8939,12.8869,12.8939,1600.0
2005-06-21 14:55:00,18.52,18.52,18.5,18.52,3800.0,12.8939,12.8939,12.8799,12.8939,3800.0
2005-06-21 15:00:00,18.52,18.52,18.5,18.5,7600.0,12.8939,12.8939,12.8799,12.8799,7600.0
2005-06-21 15:05:00,18.5,18.5,18.48,18.49,5200.0,12.8799,12.8799,12.866,12.873,5200.0
2005-06-21 15:10:00,18.49,18.49,18.45,18.46,6400.0,12.873,12.873,12.8451,12.8521,6400.0
2005-06-21 15:15:00,18.46,18.46,18.43,18.44,6200.0,12.8521,12.8521,12.8312,12.8382,6200.0
2005-06-21 15:20:00,18.44,18.49,18.43,18.49,4200.0,12.8382,12.873,12.8312,12.873,4200.0
2005-06-21 15:25:00,18.49,18.49,18.46,18.47,5000.0,12.873,12.873,12.8521,12.8591,5000.0
2005-06-21 15:30:00,18.47,18.51,18.47,18.5,4800.0,12.8591,12.8869,12.8591,12.8799,4800.0
2005-06-21 15:35:00,18.5,18.54,18.5,18.54,8400.0,12.8799,12.9078,12.8799,12.9078,8400.0
2005-06-21 15:40:00,18.54,18.55,18.5,18.5,11200.0,12.9078,12.9148,12.8799,12.8799,11200.0
2005-06-21 15:45:00,18.49,18.5,18.48,18.48,6200.0,12.873,12.8799,12.866,12.866,6200.0
2005-06-21 15:50:00,18.49,18.5,18.48,18.49,11600.0,12.873,12.8799,12.866,12.873,11600.0
2005-06-21 15:55:00,18.49,18.54,18.49,18.53,11200.0,12.873,12.9078,12.873,12.9008,11200.0
2005-06-22 09:30:00,18.63,18.65,18.63,18.65,7200.0,12.9705,12.9844,12.9705,12.9844,7200.0
2005-06-22 09:35:00,18.66,18.66,18.63,18.63,2000.0,12.9913,12.9913,12.9705,12.9705,2000.0
2005-06-22 09:40:00,18.61,18.61,18.55,18.55,2400.0,12.9565,12.9565,12.9148,12.9148,2400.0
2005-06-22 09:45:00,18.57,18.57,18.55,18.56,1200.0,12.9287,12.9287,12.9148,12.9217,1200.0
2005-06-22 09:50:00,18.55,18.55,18.54,18.55,4600.0,12.9148,12.9148,12.9078,12.9148,4600.0
2005-06-22 09:55:00,18.56,18.56,18.53,18.53,1600.0,12.9217,12.9217,12.9008,12.9008,1600.0
2005-06-22 10:00:00,18.53,18.53,18.51,18.51,2400.0,12.9008,12.9008,12.8869,12.8869,2400.0
2005-06-22 10:05:00,18.5,18.53,18.5,18.5,2400.0,12.8799,12.9008,12.8799,12.8799,2400.0
2005-06-22 10:10:00,18.52,18.52,18.51,18.51,3000.0,12.8939,12.8939,12.8869,12.8869,3000.0
2005-06-22 10:15:00,18.49,18.49,18.46,18.46,2600.0,12.873,12.873,12.8521,12.8521,2600.0
2005-06-22 10:20:00,18.43,18.47,18.43,18.46,8200.0,12.8312,12.8591,12.8312,12.8521,8200.0
2005-06-22 10:25:00,18.46,18.47,18.46,18.47,4000.0,12.8521,12.8591,12.8521,12.8591,4000.0
2005-06-22 10:30:00,18.47,18.5,18.47,18.5,4800.0,12.8591,12.8799,12.8591,12.8799,4800.0
2005-06-22 10:35:00,18.52,18.55,18.5,18.55,5400.0,12.8939,12.9148,12.8799,12.9148,5400.0
2005-06-22 10:40:00,18.53,18.54,18.53,18.54,5600.0,12.9008,12.9078,12.9008,12.9078,5600.0
2005-06-22 10:45:00,18.5,18.5,18.47,18.47,3800.0,12.8799,12.8799,12.8591,12.8591,3800.0
2005-06-22 10:50:00,18.47,18.47,18.45,18.45,4400.0,12.8591,12.8591,12.8451,12.8451,4400.0
2005-06-22 10:55:00,18.44,18.45,18.43,18.43,3600.0,12.8382,12.8451,12.8312,12.8312,3600.0
2005-06-22 11:00:00,18.45,18.45,18.43,18.43,4600.0,12.8451,12.8451,12.8312,12.8312,4600.0
2005-06-22 11:05:00,18.43,18.43,18.32,18.32,17200.0,12.8312,12.8312,12.7546,12.7546,17200.0
2005-06-22 11:10:00,18.36,18.37,18.34,18.34,6000.0,12.7825,12.7894,12.7686,12.7686,6000.0
2005-06-22 11:15:00,18.35,18.38,18.35,18.36,3800.0,12.7755,12.7964,12.7755,12.7825,3800.0
2005-06-22 11:20:00,18.36,18.36,18.35,18.36,3200.0,12.7825,12.7825,12.7755,12.7825,3200.0
2005-06-22 11:25:00,18.38,18.43,18.38,18.41,4200.0,12.7964,12.8312,12.7964,12.8173,4200.0
2005-06-22 11:30:00,18.41,18.41,18.4,18.4,800.0,12.8173,12.8173,12.8103,12.8103,800.0
2005-06-22 11:35:00,18.4,18.4,18.36,18.36,4600.0,12.8103,12.8103,12.7825,12.7825,4600.0
2005-06-22 11:40:00,18.36,18.36,18.34,18.36,7600.0,12.7825,12.7825,12.7686,12.7825,7600.0
2005-06-22 11:45:00,18.37,18.37,18.35,18.35,1000.0,12.7894,12.7894,12.7755,12.7755,1000.0
2005-06-22 11:50:00,18.35,18.35,18.33,18.33,4000.0,12.7755,12.7755,12.7616,12.7616,4000.0
2005-06-22 11:55:00,18.33,18.34,18.33,18.33,4600.0,12.7616,12.7686,12.7616,12.7616,4600.0
2005-06-22 12:00:00,18.33,18.33,18.29,18.29,7600.0,12.7616,12.7616,12.7337,12.7337,7600.0
2005-06-22 12:05:00,18.29,18.32,18.29,18.32,2800.0,12.7337,12.7546,12.7337,12.7546,2800.0
2005-06-22 12:10:00,18.32,18.32,18.31,18.31,4400.0,12.7546,12.7546,12.7477,12.7477,4400.0
2005-06-22 12:15:00,18.31,18.32,18.31,18.32,3200.0,12.7477,12.7546,12.7477,12.7546,3200.0
2005-06-22 12:20:00,18.32,18.34,18.32,18.33,7400.0,12.7546,12.7686,12.7546,12.7616,7400.0
2005-06-22 12:25:00,18.33,18.37,18.33,18.37,10400.0,12.7616,12.7894,12.7616,12.7894,10400.0
2005-06-22 12:30:00,18.37,18.42,18.37,18.42,14200.0,12.7894,12.8243,12.7894,12.8243,14200.0
2005-06-22 12:35:00,18.43,18.43,18.43,18.43,17200.0,12.8312,12.8312,12.8312,12.8312,17200.0
2005-06-22 12:40:00,18.43,18.45,18.43,18.45,7400.0,12.8312,12.8451,12.8312,12.8451,7400.0
2005-06-22 12:45:00,18.44,18.45,18.44,18.45,8000.0,12.8382,12.8451,12.8382,12.8451,8000.0
2005-06-22 12:50:00,18.45,18.46,18.45,18.46,7200.0,12.8451,12.8521,12.8451,12.8521,7200.0
2005-06-22 12:55:00,18.46,18.47,18.46,18.47,4600.0,12.8521,12.8591,12.8521,12.8591,4600.0
2005-06-22 13:00:00,18.48,18.53,18.48,18.53,15800.0,12.866,12.9008,12.866,12.9008,15800.0
2005-06-22 13:05:00,18.52,18.55,18.52,18.53,17200.0,12.8939,12.9148,12.8939,12.9008,17200.0
2005-06-22 13:10:00,18.54,18.56,18.54,18.55,8000.0,12.9078,12.9217,12.9078,12.9148,8000.0
2005-06-22 13:15:00,18.55,18.55,18.55,18.55,4600.0,12.9148,12.9148,12.9148,12.9148,4600.0
2005-06-22 13:20:00,18.55,18.6,18.55,18.59,7800.0,12.9148,12.9496,12.9148,12.9426,7800.0
2005-06-22 13:25:00,18.59,18.6,18.59,18.6,3800.0,12.9426,12.9496,12.9426,12.9496,3800.0
2005-06-22 13:30:00,18.6,18.6,18.59,18.6,4600.0,12.9496,12.9496,12.9426,12.9496,4600.0
2005-06-22 13:35:00,18.6,18.63,18.6,18.63,5200.0,12.9496,12.9705,12.9496,12.9705,5200.0
2005-06-22 13:40:00,18.63,18.63,18.61,18.61,10400.0,12.9705,12.9705,12.9565,12.9565,10400.0
2005-06-22 13:45:00,18.61,18.67,18.61,18.67,10800.0,12.9565,12.9983,12.9565,12.9983,10800.0
2005-06-22 13:50:00,18.67,18.69,18.67,18.67,23000.0,12.9983,13.0122,12.9983,12.9983,23000.0
2005-06-22 13:55:00,18.67,18.67,18.64,18.64,12000.0,12.9983,12.9983,12.9774,12.9774,12000.0
2005-06-22 14:00:00,18.64,18.64,18.57,18.57,14600.0,12.9774,12.9774,12.9287,12.9287,14600.0
2005-06-22 14:05:00,18.57,18.57,18.56,18.56,16600.0,12.9287,12.9287,12.9217,12.9217,16600.0
2005-06-22 14:10:00,18.57,18.62,18.57,18.61,26200.0,12.9287,12.9635,12.9287,12.9565,26200.0
2005-06-22 14:15:00,18.61,18.61,18.61,18.61,1200.0,12.9565,12.9565,12.9565,12.9565,1200.0
2005-06-22 14:20:00,18.61,18.67,18.61,18.67,17800.0,12.9565,12.9983,12.9565,12.9983,17800.0
2005-06-22 14:25:00,18.66,18.66,18.65,18.65,8000.0,12.9913,12.9913,12.9844,12.9844,8000.0
2005-06-22 14:30:00,18.64,18.65,18.61,18.61,4000.0,12.9774,12.9844,12.9565,12.9565,4000.0
2005-06-22 14:35:00,18.61,18.63,18.61,18.63,2800.0,12.9565,12.9705,12.9565,12.9705,2800.0
2005-06-22 14:40:00,18.63,18.64,18.63,18.63,13400.0,12.9705,12.9774,12.9705,12.9705,13400.0
2005-06-22 14:45:00,18.63,18.64,18.63,18.63,6000.0,12.9705,12.9774,12.9705,12.9705,6000.0
2005-06-22 14:50:00,18.63,18.65,18.63,18.65,10800.0,12.9705,12.9844,12.9705,12.9844,10800.0
2005-06-22 14:55:00,18.65,18.65,18.64,18.64,29200.0,12.9844,12.9844,12.9774,12.9774,29200.0
2005-06-22 15:00:00,18.65,18.66,18.65,18.66,4200.0,12.9844,12.9913,12.9844,12.9913,4200.0
2005-06-22 15:05:00,18.66,18.66,18.65,18.65,2000.0,12.9913,12.9913,12.9844,12.9844,2000.0
2005-06-22 15:10:00,18.65,18.65,18.64,18.65,7200.0,12.9844,12.9844,12.9774,12.9844,7200.0
2005-06-22 15:15:00,18.65,18.66,18.65,18.66,3600.0,12.9844,12.9913,12.9844,12.9913,3600.0
2005-06-22 15:20:00,18.66,18.71,18.66,18.71,4200.0,12.9913,13.0262,12.9913,13.0262,4200.0
2005-06-22 15:25:00,18.71,18.72,18.71,18.72,19800.0,13.0262,13.0331,13.0262,13.0331,19800.0
2005-06-22 15:30:00,18.71,18.72,18.71,18.72,15000.0,13.0262,13.0331,13.0262,13.0331,15000.0
2005-06-22 15:35:00,18.73,18.73,18.72,18.72,41800.0,13.0401,13.0401,13.0331,13.0331,41800.0
2005-06-22 15:40:00,18.73,18.79,18.72,18.75,36400.0,13.0401,13.0819,13.0331,13.054,36400.0
2005-06-22 15:45:00,18.76,18.81,18.76,18.81,55800.0,13.061,13.0958,13.061,13.0958,55800.0
2005-06-22 15:50:00,18.83,18.86,18.81,18.84,127600.0,13.1097,13.1306,13.0958,13.1167,127600.0
2005-06-22 15:55:00,18.83,18.84,18.8,18.83,30400.0,13.1097,13.1167,13.0888,13.1097,30400.0
2005-06-23 09:30:00,18.83,18.88,18.83,18.88,157600.0,13.1097,13.1445,13.1097,13.1445,157600.0
2005-06-23 09:35:00,18.86,18.95,18.86,18.95,20200.0,13.1306,13.1932,13.1306,13.1932,20200.0
2005-06-23 09:40:00,18.98,19.02,18.98,19.0,66400.0,13.2141,13.242,13.2141,13.2281,66400.0
2005-06-23 09:45:00,19.0,19.06,19.0,19.03,20600.0,13.2281,13.2698,13.2281,13.2489,20600.0
2005-06-23 09:50:00,19.05,19.09,19.04,19.08,95200.0,13.2629,13.2907,13.2559,13.2838,95200.0
2005-06-23 09:55:00,19.08,19.15,19.07,19.15,80000.0,13.2838,13.3325,13.2768,13.3325,80000.0
2005-06-23 10:00:00,19.16,19.18,19.14,19.15,74800.0,13.3394,13.3534,13.3255,13.3325,74800.0
2005-06-23 10:05:00,19.14,19.17,19.14,19.17,38600.0,13.3255,13.3464,13.3255,13.3464,38600.0
2005-06-23 10:10:00,19.17,19.17,19.14,19.14,44600.0,13.3464,13.3464,13.3255,13.3255,44600.0
2005-06-23 10:15:00,19.13,19.13,19.06,19.07,69200.0,13.3186,13.3186,13.2698,13.2768,69200.0
2005-06-23 10:20:00,19.07,19.07,19.02,19.04,44200.0,13.2768,13.2768,13.242,13.2559,44200.0
2005-06-23 10:25:00,19.05,19.1,19.05,19.1,23600.0,13.2629,13.2977,13.2629,13.2977,23600.0
2005-06-23 10:30:00,19.12,19.13,19.1,19.1,20400.0,13.3116,13.3186,13.2977,13.2977,20400.0
2005-06-23 10:35:00,19.1,19.11,19.08,19.08,28400.0,13.2977,13.3046,13.2838,13.2838,28400.0
2005-06-23 10:40:00,19.09,19.12,19.09,19.12,27400.0,13.2907,13.3116,13.2907,13.3116,27400.0
2005-06-23 10:45:00,19.13,19.16,19.13,19.14,13000.0,13.3186,13.3394,13.3186,13.3255,13000.0
2005-06-23 10:50:00,19.14,19.14,19.08,19.08,28000.0,13.3255,13.3255,13.2838,13.2838,28000.0
2005-06-23 10:55:00,19.1,19.12,19.1,19.11,6000.0,13.2977,13.3116,13.2977,13.3046,6000.0
2005-06-23 11:00:00,19.11,19.15,19.11,19.13,14600.0,13.3046,13.3325,13.3046,13.3186,14600.0
2005-06-23 11:05:00,19.14,19.2,19.14,19.18,24000.0,13.3255,13.3673,13.3255,13.3534,24000.0
2005-06-23 11:10:00,19.18,19.26,19.17,19.23,174600.0,13.3534,13.4091,13.3464,13.3882,174600.0
2005-06-23 11:15:00,19.25,19.31,19.25,19.3,28200.0,13.4021,13.4439,13.4021,13.4369,28200.0
2005-06-23 11:20:00,19.29,19.35,19.29,19.34,13200.0,13.43,13.4717,13.43,13.4648,13200.0
2005-06-23 11:25:00,19.34,19.4,19.34,19.36,24800.0,13.4648,13.5065,13.4648,13.4787,24800.0
2005-06-23 11:30:00,19.36,19.39,19.36,19.39,26800.0,13.4787,13.4996,13.4787,13.4996,26800.0
2005-06-23 11:35:00,19.38,19.44,19.38,19.44,65200.0,13.4926,13.5344,13.4926,13.5344,65200.0
2005-06-23 11:40:00,19.43,19.44,19.4,19.4,33000.0,13.5274,13.5344,13.5065,13.5065,33000.0
2005-06-23 11:45:00,19.4,19.43,19.37,19.42,53400.0,13.5065,13.5274,13.4857,13.5205,53400.0
2005-06-23 11:50:00,19.44,19.46,19.43,19.44,19800.0,13.5344,13.5483,13.5274,13.5344,19800.0
2005-06-23 11:55:00,19.43,19.48,19.43,19.48,55600.0,13.5274,13.5622,13.5274,13.5622,55600.0
2005-06-23 12:00:00,19.49,19.5,19.45,19.49,33600.0,13.5692,13.5762,13.5414,13.5692,33600.0
2005-06-23 12:05:00,19.5,19.51,19.48,19.5,33400.0,13.5762,13.5831,13.5622,13.5762,33400.0
2005-06-23 12:10:00,19.5,19.5,19.49,19.5,22000.0,13.5762,13.5762,13.5692,13.5762,22000.0
2005-06-23 12:15:00,19.5,19.54,19.5,19.5,17400.0,13.5762,13.604,13.5762,13.5762,17400.0
2005-06-23 12:20:00,19.5,19.51,19.5,19.5,7600.0,13.5762,13.5831,13.5762,13.5762,7600.0
2005-06-23 12:25:00,19.5,19.5,19.48,19.49,8400.0,13.5762,13.5762,13.5622,13.5692,8400.0
2005-06-23 12:30:00,19.49,19.49,19.46,19.49,12000.0,13.5692,13.5692,13.5483,13.5692,12000.0
2005-06-23 12:35:00,19.49,19.5,19.49,19.5,13200.0,13.5692,13.5762,13.5692,13.5762,13200.0
2005-06-23 12:40:00,19.5,19.52,19.49,19.5,18200.0,13.5762,13.5901,13.5692,13.5762,18200.0
2005-06-23 12:45:00,19.5,19.5,19.47,19.47,8000.0,13.5762,13.5762,13.5553,13.5553,8000.0
2005-06-23 12:50:00,19.47,19.47,19.44,19.44,7600.0,13.5553,13.5553,13.5344,13.5344,7600.0
2005-06-23 12:55:00,19.44,19.45,19.44,19.44,3800.0,13.5344,13.5414,13.5344,13.5344,3800.0
2005-06-23 13:00:00,19.43,19.43,19.38,19.38,18800.0,13.5274,13.5274,13.4926,13.4926,18800.0
2005-06-23 13:05:00,19.37,19.38,19.36,19.36,29200.0,13.4857,13.4926,13.4787,13.4787,29200.0
2005-06-23 13:10:00,19.35,19.36,19.35,19.35,48200.0,13.4717,13.4787,13.4717,13.4717,48200.0
2005-06-23 13:15:00,19.35,19.36,19.31,19.36,26800.0,13.4717,13.4787,13.4439,13.4787,26800.0
2005-06-23 13:20:00,19.36,19.36,19.32,19.32,16600.0,13.4787,13.4787,13.4508,13.4508,16600.0
2005-06-23 13:25:00,19.32,19.32,19.31,19.32,18800.0,13.4508,13.4508,13.4439,13.4508,18800.0
2005-06-23 13:30:00,19.32,19.35,19.32,19.35,18200.0,13.4508,13.4717,13.4508,13.4717,18200.0
2005-06-23 13:35:00,19.34,19.35,19.34,19.34,66200.0,13.4648,13.4717,13.4648,13.4648,66200.0
2005-06-23 13:40:00,19.34,19.34,19.26,19.26,25600.0,13.4648,13.4648,13.4091,13.4091,25600.0
2005-06-23 13:45:00,19.26,19.27,19.16,19.16,16400.0,13.4091,13.416,13.3394,13.3394,16400.0
2005-06-23 13:50:00,19.16,19.16,19.08,19.08,28200.0,13.3394,13.3394,13.2838,13.2838,28200.0
2005-06-23 13:55:00,19.1,19.15,19.1,19.15,18800.0,13.2977,13.3325,13.2977,13.3325,18800.0
2005-06-23 14:00:00,19.14,19.16,19.14,19.16,18400.0,13.3255,13.3394,13.3255,13.3394,18400.0
2005-06-23 14:05:00,19.17,19.18,19.15,19.18,13800.0,13.3464,13.3534,13.3325,13.3534,13800.0
2005-06-23 14:10:00,19.18,19.3,19.18,19.23,61200.0,13.3534,13.4369,13.3534,13.3882,61200.0
2005-06-23 14:15:00,19.22,19.26,19.22,19.24,21600.0,13.3812,13.4091,13.3812,13.3951,21600.0
2005-06-23 14:20:00,19.25,19.25,19.2,19.21,15000.0,13.4021,13.4021,13.3673,13.3743,15000.0
2005-06-23 14:25:00,19.21,19.23,19.19,19.19,13200.0,13.3743,13.3882,13.3603,13.3603,13200.0
2005-06-23 14:30:00,19.19,19.25,19.19,19.25,10000.0,13.3603,13.4021,13.3603,13.4021,10000.0
2005-06-23 14:35:00,19.25,19.32,19.25,19.31,30200.0,13.4021,13.4508,13.4021,13.4439,30200.0
2005-06-23 14:40:00,19.31,19.31,19.28,19.29,23400.0,13.4439,13.4439,13.423,13.43,23400.0
2005-06-23 14:45:00,19.29,19.33,19.29,19.32,23000.0,13.43,13.4578,13.43,13.4508,23000.0
2005-06-23 14:50:00,19.32,19.35,19.32,19.34,65000.0,13.4508,13.4717,13.4508,13.4648,65000.0
2005-06-23 14:55:00,19.34,19.34,19.3,19.3,18200.0,13.4648,13.4648,13.4369,13.4369,18200.0
2005-06-23 15:00:00,19.3,19.33,19.29,19.31,42800.0,13.4369,13.4578,13.43,13.4439,42800.0
2005-06-23 15:05:00,19.3,19.31,19.28,19.28,26400.0,13.4369,13.4439,13.423,13.423,26400.0
2005-06-23 15:10:00,19.28,19.29,19.26,19.29,41000.0,13.423,13.43,13.4091,13.43,41000.0
2005-06-23 15:15:00,19.31,19.32,19.29,19.29,33400.0,13.4439,13.4508,13.43,13.43,33400.0
2005-06-23 15:20:00,19.29,19.29,19.23,19.25,23000.0,13.43,13.43,13.3882,13.4021,23000.0
2005-06-23 15:25:00,19.25,19.25,19.18,19.19,80400.0,13.4021,13.4021,13.3534,13.3603,80400.0
2005-06-23 15:30:00,19.18,19.18,19.16,19.17,20800.0,13.3534,13.3534,13.3394,13.3464,20800.0
2005-06-23 15:35:00,19.17,19.17,19.15,19.15,19000.0,13.3464,13.3464,13.3325,13.3325,19000.0
2005-06-23 15:40:00,19.15,19.15,19.11,19.12,39600.0,13.3325,13.3325,13.3046,13.3116,39600.0
2005-06-23 15:45:00,19.12,19.13,19.11,19.11,24400.0,13.3116,13.3186,13.3046,13.3046,24400.0
2005-06-23 15:50:00,19.11,19.12,19.1,19.1,18800.0,13.3046,13.3116,13.2977,13.2977,18800.0
2005-06-23 15:55:00,19.1,19.1,19.07,19.08,30400.0,13.2977,13.2977,13.2768,13.2838,30400.0
2005-06-24 09:30:00,19.01,19.03,19.01,19.03,19200.0,13.235,13.2489,13.235,13.2489,19200.0
2005-06-24 09:35:00,19.03,19.15,19.03,19.15,23400.0,13.2489,13.3325,13.2489,13.3325,23400.0
2005-06-24 09:40:00,19.15,19.18,19.1,19.11,15600.0,13.3325,13.3534,13.2977,13.3046,15600.0
2005-06-24 09:45:00,19.11,19.11,19.08,19.09,34800.0,13.3046,13.3046,13.2838,13.2907,34800.0
2005-06-24 09:50:00,19.09,19.11,19.09,19.1,28400.0,13.2907,13.3046,13.2907,13.2977,28400.0
2005-06-24 09:55:00,19.11,19.12,19.07,19.07,51000.0,13.3046,13.3116,13.2768,13.2768,51000.0
2005-06-24 10:00:00,19.07,19.11,19.07,19.09,28800.0,13.2768,13.3046,13.2768,13.2907,28800.0
2005-06-24 10:05:00,19.09,19.1,19.08,19.09,34200.0,13.2907,13.2977,13.2838,13.2907,34200.0
2005-06-24 10:10:00,19.09,19.1,19.08,19.1,16400.0,13.2907,13.2977,13.2838,13.2977,16400.0
2005-06-24 10:15:00,19.1,19.11,19.08,19.08,16400.0,13.2977,13.3046,13.2838,13.2838,16400.0
2005-06-24 10:20:00,19.08,19.09,19.08,19.09,18400.0,13.2838,13.2907,13.2838,13.2907,18400.0
2005-06-24 10:25:00,19.09,19.09,19.08,19.08,20800.0,13.2907,13.2907,13.2838,13.2838,20800.0
2005-06-24 10:30:00,19.09,19.11,19.08,19.09,35800.0,13.2907,13.3046,13.2838,13.2907,35800.0
2005-06-24 10:35:00,19.09,19.1,19.08,19.09,16800.0,13.2907,13.2977,13.2838,13.2907,16800.0
2005-06-24 10:40:00,19.09,19.09,19.07,19.07,10000.0,13.2907,13.2907,13.2768,13.2768,10000.0
2005-06-24 10:45:00,19.07,19.08,19.07,19.08,7600.0,13.2768,13.2838,13.2768,13.2838,7600.0
2005-06-24 10:50:00,19.08,19.11,19.08,19.09,12200.0,13.2838,13.3046,13.2838,13.2907,12200.0
2005-06-24 10:55:00,19.09,19.11,19.08,19.11,20600.0,13.2907,13.3046,13.2838,13.3046,20600.0
2005-06-24 11:00:00,19.11,19.17,19.11,19.17,25800.0,13.3046,13.3464,13.3046,13.3464,25800.0
2005-06-24 11:05:00,19.17,19.21,19.17,19.17,8000.0,13.3464,13.3743,13.3464,13.3464,8000.0
2005-06-24 11:10:00,19.16,19.24,19.15,19.2,144800.0,13.3394,13.3951,13.3325,13.3673,144800.0
2005-06-24 11:15:00,19.2,19.23,19.2,19.2,37800.0,13.3673,13.3882,13.3673,13.3673,37800.0
2005-06-24 11:20:00,19.2,19.2,19.11,19.11,71000.0,13.3673,13.3673,13.3046,13.3046,71000.0
2005-06-24 11:25:00,19.14,19.14,19.11,19.11,11000.0,13.3255,13.3255,13.3046,13.3046,11000.0
2005-06-24 11:30:00,19.11,19.11,19.1,19.11,9400.0,13.3046,13.3046,13.2977,13.3046,9400.0
2005-06-24 11:35:00,19.11,19.18,19.1,19.12,30800.0,13.3046,13.3534,13.2977,13.3116,30800.0
2005-06-24 11:40:00,19.12,19.12,19.11,19.11,5800.0,13.3116,13.3116,13.3046,13.3046,5800.0
2005-06-24 11:45:00,19.11,19.13,19.11,19.13,28000.0,13.3046,13.3186,13.3046,13.3186,28000.0
2005-06-24 11:50:00,19.13,19.13,19.13,19.13,17000.0,13.3186,13.3186,13.3186,13.3186,17000.0
2005-06-24 11:55:00,19.13,19.17,19.13,19.13,43800.0,13.3186,13.3464,13.3186,13.3186,43800.0
2005-06-24 12:00:00,19.15,19.15,19.13,19.13,46000.0,13.3325,13.3325,13.3186,13.3186,46000.0
2005-06-24 12:05:00,19.13,19.13,19.11,19.12,32200.0,13.3186,13.3186,13.3046,13.3116,32200.0
2005-06-24 12:10:00,19.13,19.22,19.13,19.22,27000.0,13.3186,13.3812,13.3186,13.3812,27000.0
2005-06-24 12:15:00,19.22,19.22,19.18,19.21,7800.0,13.3812,13.3812,13.3534,13.3743,7800.0
2005-06-24 12:20:00,19.18,19.18,19.15,19.16,10400.0,13.3534,13.3534,13.3325,13.3394,10400.0
2005-06-24 12:25:00,19.17,19.17,19.14,19.15,5600.0,13.3464,13.3464,13.3255,13.3325,5600.0
2005-06-24 12:30:00,19.14,19.14,19.13,19.13,600.0,13.3255,13.3255,13.3186,13.3186,600.0
2005-06-24 12:35:00,19.11,19.11,19.07,19.07,4000.0,13.3046,13.3046,13.2768,13.2768,4000.0
2005-06-24 12:40:00,19.07,19.07,19.07,19.07,5200.0,13.2768,13.2768,13.2768,13.2768,5200.0
2005-06-24 12:45:00,19.07,19.07,19.05,19.07,3800.0,13.2768,13.2768,13.2629,13.2768,3800.0
2005-06-24 12:50:00,19.07,19.08,19.05,19.08,5400.0,13.2768,13.2838,13.2629,13.2838,5400.0
2005-06-24 12:55:00,19.09,19.1,19.08,19.09,3200.0,13.2907,13.2977,13.2838,13.2907,3200.0
2005-06-24 13:00:00,19.1,19.11,19.09,19.09,8000.0,13.2977,13.3046,13.2907,13.2907,8000.0
2005-06-24 13:05:00,19.09,19.1,19.07,19.07,5000.0,13.2907,13.2977,13.2768,13.2768,5000.0
2005-06-24 13:10:00,19.06,19.07,19.05,19.07,12200.0,13.2698,13.2768,13.2629,13.2768,12200.0
2005-06-24 13:15:00,19.07,19.09,19.07,19.09,7800.0,13.2768,13.2907,13.2768,13.2907,7800.0
2005-06-24 13:20:00,19.09,19.09,19.07,19.07,10800.0,13.2907,13.2907,13.2768,13.2768,10800.0
2005-06-24 13:25:00,19.07,19.08,19.07,19.08,10800.0,13.2768,13.2838,13.2768,13.2838,10800.0
2005-06-24 13:30:00,19.07,19.08,19.06,19.07,10600.0,13.2768,13.2838,13.2698,13.2768,10600.0
2005-06-24 13:35:00,19.07,19.07,19.05,19.05,20800.0,13.2768,13.2768,13.2629,13.2629,20800.0
2005-06-24 13:40:00,19.05,19.05,19.02,19.02,19800.0,13.2629,13.2629,13.242,13.242,19800.0
2005-06-24 13:45:00,19.0,19.0,18.9,18.9,34200.0,13.2281,13.2281,13.1584,13.1584,34200.0
2005-06-24 13:50:00,18.89,18.89,18.8,18.8,41800.0,13.1515,13.1515,13.0888,13.0888,41800.0
2005-06-24 13:55:00,18.8,18.8,18.71,18.73,16800.0,13.0888,13.0888,13.0262,13.0401,16800.0
2005-06-24 14:00:00,18.73,18.74,18.71,18.71,15600.0,13.0401,13.047,13.0262,13.0262,15600.0
2005-06-24 14:05:00,18.7,18.71,18.69,18.71,17800.0,13.0192,13.0262,13.0122,13.0262,17800.0
2005-06-24 14:10:00,18.71,18.74,18.71,18.73,12800.0,13.0262,13.047,13.0262,13.0401,12800.0
2005-06-24 14:15:00,18.74,18.75,18.74,18.74,21800.0,13.047,13.054,13.047,13.047,21800.0
2005-06-24 14:20:00,18.74,18.8,18.74,18.8,35000.0,13.047,13.0888,13.047,13.0888,35000.0
2005-06-24 14:25:00,18.8,18.8,18.78,18.8,8000.0,13.0888,13.0888,13.0749,13.0888,8000.0
2005-06-24 14:30:00,18.8,18.83,18.78,18.83,15000.0,13.0888,13.1097,13.0749,13.1097,15000.0
2005-06-24 14:35:00,18.83,18.9,18.83,18.89,24000.0,13.1097,13.1584,13.1097,13.1515,24000.0
2005-06-24 14:40:00,18.9,18.93,18.9,18.93,23800.0,13.1584,13.1793,13.1584,13.1793,23800.0
2005-06-24 14:45:00,18.93,18.96,18.93,18.96,15400.0,13.1793,13.2002,13.1793,13.2002,15400.0
2005-06-24 14:50:00,18.95,18.96,18.9,18.9,67600.0,13.1932,13.2002,13.1584,13.1584,67600.0
2005-06-24 14:55:00,18.9,18.98,18.9,18.97,32200.0,13.1584,13.2141,13.1584,13.2072,32200.0
2005-06-24 15:00:00,18.97,18.98,18.95,18.96,20800.0,13.2072,13.2141,13.1932,13.2002,20800.0
2005-06-24 15:05:00,18.96,18.96,18.94,18.95,20600.0,13.2002,13.2002,13.1863,13.1932,20600.0
2005-06-24 15:10:00,18.94,18.94,18.93,18.93,18600.0,13.1863,13.1863,13.1793,13.1793,18600.0
2005-06-24 15:15:00,18.93,18.95,18.93,18.94,26800.0,13.1793,13.1932,13.1793,13.1863,26800.0
2005-06-24 15:20:00,18.94,18.96,18.94,18.96,19000.0,13.1863,13.2002,13.1863,13.2002,19000.0
2005-06-24 15:25:00,18.96,18.98,18.96,18.98,15600.0,13.2002,13.2141,13.2002,13.2141,15600.0
2005-06-24 15:30:00,18.98,19.01,18.98,19.0,27600.0,13.2141,13.235,13.2141,13.2281,27600.0
2005-06-24 15:35:00,19.0,19.0,18.99,19.0,22600.0,13.2281,13.2281,13.2211,13.2281,22600.0
2005-06-24 15:40:00,19.0,19.01,18.99,19.0,40200.0,13.2281,13.235,13.2211,13.2281,40200.0
2005-06-24 15:45:00,19.0,19.05,19.0,19.04,108000.0,13.2281,13.2629,13.2281,13.2559,108000.0
2005-06-24 15:50:00,19.04,19.1,19.04,19.08,83200.0,13.2559,13.2977,13.2559,13.2838,83200.0
2005-06-24 15:55:00,19.08,19.1,19.04,19.1,260600.0,13.2838,13.2977,13.2559,13.2977,260600.0
2005-06-27 09:30:00,19.0,19.03,19.0,19.03,7400.0,13.2281,13.2489,13.2281,13.2489,7400.0
2005-06-27 09:35:00,19.02,19.02,18.99,18.99,8400.0,13.242,13.242,13.2211,13.2211,8400.0
2005-06-27 09:40:00,18.99,19.0,18.98,19.0,9200.0,13.2211,13.2281,13.2141,13.2281,9200.0
2005-06-27 09:45:00,19.0,19.18,19.0,19.18,26000.0,13.2281,13.3534,13.2281,13.3534,26000.0
2005-06-27 09:50:00,19.25,19.36,19.23,19.34,119200.0,13.4021,13.4787,13.3882,13.4648,119200.0
2005-06-27 09:55:00,19.34,19.35,19.3,19.31,26000.0,13.4648,13.4717,13.4369,13.4439,26000.0
2005-06-27 10:00:00,19.31,19.34,19.27,19.31,30200.0,13.4439,13.4648,13.416,13.4439,30200.0
2005-06-27 10:05:00,19.31,19.31,19.25,19.25,19400.0,13.4439,13.4439,13.4021,13.4021,19400.0
2005-06-27 10:10:00,19.25,19.31,19.25,19.28,17800.0,13.4021,13.4439,13.4021,13.423,17800.0
2005-06-27 10:15:00,19.28,19.29,19.27,19.28,24800.0,13.423,13.43,13.416,13.423,24800.0
2005-06-27 10:20:00,19.28,19.3,19.28,19.28,15800.0,13.423,13.4369,13.423,13.423,15800.0
2005-06-27 10:25:00,19.29,19.32,19.29,19.29,41400.0,13.43,13.4508,13.43,13.43,41400.0
2005-06-27 10:30:00,19.29,19.29,19.26,19.26,8000.0,13.43,13.43,13.4091,13.4091,8000.0
2005-06-27 10:35:00,19.26,19.3,19.26,19.28,12200.0,13.4091,13.4369,13.4091,13.423,12200.0
2005-06-27 10:40:00,19.28,19.29,19.27,19.27,9600.0,13.423,13.43,13.416,13.416,9600.0
2005-06-27 10:45:00,19.27,19.28,19.25,19.25,13600.0,13.416,13.423,13.4021,13.4021,13600.0
2005-06-27 10:50:00,19.25,19.28,19.25,19.27,16200.0,13.4021,13.423,13.4021,13.416,16200.0
2005-06-27 10:55:00,19.26,19.27,19.25,19.25,13200.0,13.4091,13.416,13.4021,13.4021,13200.0
2005-06-27 11:00:00,19.25,19.25,19.21,19.21,13000.0,13.4021,13.4021,13.3743,13.3743,13000.0
2005-06-27 11:05:00,19.19,19.29,19.19,19.29,27200.0,13.3603,13.43,13.3603,13.43,27200.0
2005-06-27 11:10:00,19.29,19.29,19.23,19.24,13400.0,13.43,13.43,13.3882,13.3951,13400.0
2005-06-27 11:15:00,19.23,19.23,19.2,19.21,11800.0,13.3882,13.3882,13.3673,13.3743,11800.0
2005-06-27 11:20:00,19.21,19.25,19.21,19.24,12000.0,13.3743,13.4021,13.3743,13.3951,12000.0
2005-06-27 11:25:00,19.24,19.27,19.24,19.27,10000.0,13.3951,13.416,13.3951,13.416,10000.0
2005-06-27 11:30:00,19.25,19.27,19.25,19.27,21600.0,13.4021,13.416,13.4021,13.416,21600.0
2005-06-27 11:35:00,19.27,19.27,19.24,19.24,16000.0,13.416,13.416,13.3951,13.3951,16000.0
2005-06-27 11:40:00,19.24,19.25,19.23,19.24,15200.0,13.3951,13.4021,13.3882,13.3951,15200.0
2005-06-27 11:45:00,19.24,19.24,19.23,19.24,14200.0,13.3951,13.3951,13.3882,13.3951,14200.0
2005-06-27 11:50:00,19.25,19.25,19.24,19.24,18200.0,13.4021,13.4021,13.3951,13.3951,18200.0
2005-06-27 11:55:00,19.24,19.24,19.23,19.23,5400.0,13.3951,13.3951,13.3882,13.3882,5400.0
2005-06-27 12:00:00,19.24,19.24,19.22,19.23,7800.0,13.3951,13.3951,13.3812,13.3882,7800.0
2005-06-27 12:05:00,19.23,19.23,19.22,19.23,12800.0,13.3882,13.3882,13.3812,13.3882,12800.0
2005-06-27 12:10:00,19.23,19.24,19.23,19.23,8600.0,13.3882,13.3951,13.3882,13.3882,8600.0
2005-06-27 12:15:00,19.24,19.24,19.21,19.21,36400.0,13.3951,13.3951,13.3743,13.3743,36400.0
2005-06-27 12:20:00,19.21,19.21,19.17,19.17,6400.0,13.3743,13.3743,13.3464,13.3464,6400.0
2005-06-27 12:25:00,19.2,19.21,19.18,19.21,12400.0,13.3673,13.3743,13.3534,13.3743,12400.0
2005-06-27 12:30:00,19.21,19.21,19.2,19.2,3800.0,13.3743,13.3743,13.3673,13.3673,3800.0
2005-06-27 12:35:00,19.19,19.2,19.17,19.2,11200.0,13.3603,13.3673,13.3464,13.3673,11200.0
2005-06-27 12:40:00,19.2,19.2,19.17,19.17,4000.0,13.3673,13.3673,13.3464,13.3464,4000.0
2005-06-27 12:45:00,19.17,19.17,19.14,19.15,11600.0,13.3464,13.3464,13.3255,13.3325,11600.0
2005-06-27 12:50:00,19.15,19.16,19.1,19.11,17200.0,13.3325,13.3394,13.2977,13.3046,17200.0
2005-06-27 12:55:00,19.12,19.13,19.11,19.11,8400.0,13.3116,13.3186,13.3046,13.3046,8400.0
2005-06-27 13:00:00,19.11,19.11,19.08,19.11,13200.0,13.3046,13.3046,13.2838,13.3046,13200.0
2005-06-27 13:05:00,19.11,19.13,19.1,19.11,13600.0,13.3046,13.3186,13.2977,13.3046,13600.0
2005-06-27 13:10:00,19.12,19.13,19.11,19.13,12600.0,13.3116,13.3186,13.3046,13.3186,12600.0
2005-06-27 13:15:00,19.13,19.18,19.13,19.14,21000.0,13.3186,13.3534,13.3186,13.3255,21000.0
2005-06-27 13:20:00,19.14,19.16,19.14,19.14,11400.0,13.3255,13.3394,13.3255,13.3255,11400.0
2005-06-27 13:25:00,19.14,19.14,19.14,19.14,4800.0,13.3255,13.3255,13.3255,13.3255,4800.0
2005-06-27 13:30:00,19.14,19.16,19.14,19.16,8800.0,13.3255,13.3394,13.3255,13.3394,8800.0
2005-06-27 13:35:00,19.17,19.18,19.16,19.16,18000.0,13.3464,13.3534,13.3394,13.3394,18000.0
2005-06-27 13:40:00,19.13,19.17,19.13,19.17,16200.0,13.3186,13.3464,13.3186,13.3464,16200.0
2005-06-27 13:45:00,19.18,19.2,19.16,19.16,15000.0,13.3534,13.3673,13.3394,13.3394,15000.0
2005-06-27 13:50:00,19.16,19.19,19.16,19.18,7200.0,13.3394,13.3603,13.3394,13.3534,7200.0
2005-06-27 13:55:00,19.19,19.21,19.15,19.17,8600.0,13.3603,13.3743,13.3325,13.3464,8600.0
2005-06-27 14:00:00,19.21,19.21,19.15,19.16,15600.0,13.3743,13.3743,13.3325,13.3394,15600.0
2005-06-27 14:05:00,19.16,19.18,19.16,19.18,5000.0,13.3394,13.3534,13.3394,13.3534,5000.0
2005-06-27 14:10:00,19.18,19.22,19.18,19.2,26400.0,13.3534,13.3812,13.3534,13.3673,26400.0
2005-06-27 14:15:00,19.19,19.19,19.15,19.18,5000.0,13.3603,13.3603,13.3325,13.3534,5000.0
2005-06-27 14:20:00,19.19,19.2,19.18,19.18,21200.0,13.3603,13.3673,13.3534,13.3534,21200.0
2005-06-27 14:25:00,19.18,19.2,19.18,19.2,17400.0,13.3534,13.3673,13.3534,13.3673,17400.0
2005-06-27 14:30:00,19.2,19.2,19.18,19.19,19600.0,13.3673,13.3673,13.3534,13.3603,19600.0
2005-06-27 14:35:00,19.2,19.23,19.2,19.22,11000.0,13.3673,13.3882,13.3673,13.3812,11000.0
2005-06-27 14:40:00,19.22,19.25,19.22,19.25,34200.0,13.3812,13.4021,13.3812,13.4021,34200.0
2005-06-27 14:45:00,19.25,19.31,19.25,19.26,41600.0,13.4021,13.4439,13.4021,13.4091,41600.0
2005-06-27 14:50:00,19.24,19.25,19.24,19.25,14400.0,13.3951,13.4021,13.3951,13.4021,14400.0
2005-06-27 14:55:00,19.24,19.36,19.24,19.33,31400.0,13.3951,13.4787,13.3951,13.4578,31400.0
2005-06-27 15:00:00,19.34,19.36,19.3,19.31,19600.0,13.4648,13.4787,13.4369,13.4439,19600.0
2005-06-27 15:05:00,19.32,19.34,19.32,19.32,26600.0,13.4508,13.4648,13.4508,13.4508,26600.0
2005-06-27 15:10:00,19.32,19.34,19.27,19.27,20200.0,13.4508,13.4648,13.416,13.416,20200.0
2005-06-27 15:15:00,19.27,19.27,19.21,19.24,20600.0,13.416,13.416,13.3743,13.3951,20600.0
2005-06-27 15:20:00,19.24,19.25,19.22,19.25,24000.0,13.3951,13.4021,13.3812,13.4021,24000.0
2005-06-27 15:25:00,19.25,19.27,19.24,19.24,44600.0,13.4021,13.416,13.3951,13.3951,44600.0
2005-06-27 15:30:00,19.24,19.25,19.24,19.24,17000.0,13.3951,13.4021,13.3951,13.3951,17000.0
2005-06-27 15:35:00,19.24,19.24,19.22,19.23,27600.0,13.3951,13.3951,13.3812,13.3882,27600.0
2005-06-27 15:40:00,19.23,19.24,19.23,19.23,23800.0,13.3882,13.3951,13.3882,13.3882,23800.0
2005-06-27 15:45:00,19.23,19.25,19.23,19.25,16000.0,13.3882,13.4021,13.3882,13.4021,16000.0
2005-06-27 15:50:00,19.23,19.25,19.23,19.24,43800.0,13.3882,13.4021,13.3882,13.3951,43800.0
2005-06-27 15:55:00,19.24,19.24,19.23,19.24,32400.0,13.3951,13.3951,13.3882,13.3951,32400.0
2005-06-28 09:30:00,19.22,19.25,19.2,19.2,7800.0,13.3812,13.4021,13.3673,13.3673,7800.0
2005-06-28 09:35:00,19.24,19.25,19.24,19.24,7600.0,13.3951,13.4021,13.3951,13.3951,7600.0
2005-06-28 09:40:00,19.25,19.25,19.24,19.25,7600.0,13.4021,13.4021,13.3951,13.4021,7600.0
2005-06-28 09:45:00,19.25,19.33,19.25,19.3,18800.0,13.4021,13.4578,13.4021,13.4369,18800.0
2005-06-28 09:50:00,19.29,19.31,19.24,19.29,34800.0,13.43,13.4439,13.3951,13.43,34800.0
2005-06-28 09:55:00,19.28,19.28,19.25,19.25,19200.0,13.423,13.423,13.4021,13.4021,19200.0
2005-06-28 10:00:00,19.25,19.3,19.22,19.23,33200.0,13.4021,13.4369,13.3812,13.3882,33200.0
2005-06-28 10:05:00,19.23,19.25,19.23,19.24,4600.0,13.3882,13.4021,13.3882,13.3951,4600.0
2005-06-28 10:10:00,19.25,19.25,19.24,19.25,18200.0,13.4021,13.4021,13.3951,13.4021,18200.0
2005-06-28 10:15:00,19.25,19.25,19.22,19.23,12400.0,13.4021,13.4021,13.3812,13.3882,12400.0
2005-06-28 10:20:00,19.23,19.23,19.22,19.23,3200.0,13.3882,13.3882,13.3812,13.3882,3200.0
2005-06-28 10:25:00,19.23,19.23,19.22,19.23,10600.0,13.3882,13.3882,13.3812,13.3882,10600.0
2005-06-28 10:30:00,19.23,19.25,19.23,19.24,9800.0,13.3882,13.4021,13.3882,13.3951,9800.0
2005-06-28 10:35:00,19.24,19.24,19.2,19.22,4800.0,13.3951,13.3951,13.3673,13.3812,4800.0
2005-06-28 10:40:00,19.2,19.21,19.18,19.2,3600.0,13.3673,13.3743,13.3534,13.3673,3600.0
2005-06-28 10:45:00,19.2,19.23,19.2,19.23,5600.0,13.3673,13.3882,13.3673,13.3882,5600.0
2005-06-28 10:50:00,19.24,19.25,19.22,19.24,24200.0,13.3951,13.4021,13.3812,13.3951,24200.0
2005-06-28 10:55:00,19.23,19.25,19.23,19.24,4600.0,13.3882,13.4021,13.3882,13.3951,4600.0
2005-06-28 11:00:00,19.25,19.25,19.24,19.25,77200.0,13.4021,13.4021,13.3951,13.4021,77200.0
2005-06-28 11:05:00,19.25,19.25,19.2,19.24,12200.0,13.4021,13.4021,13.3673,13.3951,12200.0
2005-06-28 11:10:00,19.24,19.25,19.23,19.24,2800.0,13.3951,13.4021,13.3882,13.3951,2800.0
2005-06-28 11:15:00,19.24,19.25,19.22,19.22,3800.0,13.3951,13.4021,13.3812,13.3812,3800.0
2005-06-28 11:20:00,19.24,19.25,19.24,19.24,15200.0,13.3951,13.4021,13.3951,13.3951,15200.0
2005-06-28 11:25:00,19.24,19.27,19.24,19.26,132000.0,13.3951,13.416,13.3951,13.4091,132000.0
2005-06-28 11:30:00,19.27,19.3,19.26,19.29,5600.0,13.416,13.4369,13.4091,13.43,5600.0
2005-06-28 11:35:00,19.28,19.3,19.28,19.3,4600.0,13.423,13.4369,13.423,13.4369,4600.0
2005-06-28 11:40:00,19.29,19.29,19.29,19.29,1000.0,13.43,13.43,13.43,13.43,1000.0
2005-06-28 11:45:00,19.29,19.29,19.28,19.29,5400.0,13.43,13.43,13.423,13.43,5400.0
2005-06-28 11:50:00,19.29,19.29,19.29,19.29,12600.0,13.43,13.43,13.43,13.43,12600.0
2005-06-28 11:55:00,19.29,19.29,19.29,19.29,8400.0,13.43,13.43,13.43,13.43,8400.0
2005-06-28 12:00:00,19.29,19.3,19.29,19.3,11000.0,13.43,13.4369,13.43,13.4369,11000.0
2005-06-28 12:05:00,19.3,19.3,19.3,19.3,6000.0,13.4369,13.4369,13.4369,13.4369,6000.0
2005-06-28 12:10:00,19.3,19.33,19.3,19.33,9600.0,13.4369,13.4578,13.4369,13.4578,9600.0
2005-06-28 12:15:00,19.33,19.33,19.31,19.31,5800.0,13.4578,13.4578,13.4439,13.4439,5800.0
2005-06-28 12:20:00,19.31,19.31,19.31,19.31,14600.0,13.4439,13.4439,13.4439,13.4439,14600.0
2005-06-28 12:25:00,19.3,19.31,19.3,19.3,21600.0,13.4369,13.4439,13.4369,13.4369,21600.0
2005-06-28 12:30:00,19.3,19.31,19.3,19.31,9200.0,13.4369,13.4439,13.4369,13.4439,9200.0
2005-06-28 12:35:00,19.3,19.3,19.3,19.3,12400.0,13.4369,13.4369,13.4369,13.4369,12400.0
2005-06-28 12:40:00,19.3,19.3,19.25,19.27,37000.0,13.4369,13.4369,13.4021,13.416,37000.0
2005-06-28 12:45:00,19.27,19.28,19.27,19.28,8000.0,13.416,13.423,13.416,13.423,8000.0
2005-06-28 12:50:00,19.29,19.29,19.28,19.29,7400.0,13.43,13.43,13.423,13.43,7400.0
2005-06-28 12:55:00,19.28,19.28,19.28,19.28,1400.0,13.423,13.423,13.423,13.423,1400.0
2005-06-28 13:00:00,19.28,19.3,19.28,19.29,4800.0,13.423,13.4369,13.423,13.43,4800.0
2005-06-28 13:05:00,19.3,19.3,19.29,19.29,6800.0,13.4369,13.4369,13.43,13.43,6800.0
2005-06-28 13:10:00,19.3,19.32,19.3,19.31,8600.0,13.4369,13.4508,13.4369,13.4439,8600.0
2005-06-28 13:15:00,19.31,19.33,19.31,19.32,3800.0,13.4439,13.4578,13.4439,13.4508,3800.0
2005-06-28 13:20:00,19.31,19.32,19.31,19.31,9200.0,13.4439,13.4508,13.4439,13.4439,9200.0
2005-06-28 13:25:00,19.31,19.31,19.31,19.31,6600.0,13.4439,13.4439,13.4439,13.4439,6600.0
2005-06-28 13:30:00,19.3,19.31,19.27,19.3,9600.0,13.4369,13.4439,13.416,13.4369,9600.0
2005-06-28 13:35:00,19.3,19.31,19.29,19.3,11200.0,13.4369,13.4439,13.43,13.4369,11200.0
2005-06-28 13:40:00,19.3,19.3,19.3,19.3,2200.0,13.4369,13.4369,13.4369,13.4369,2200.0
2005-06-28 13:45:00,19.29,19.3,19.29,19.3,4200.0,13.43,13.4369,13.43,13.4369,4200.0
2005-06-28 13:50:00,19.3,19.3,19.3,19.3,9800.0,13.4369,13.4369,13.4369,13.4369,9800.0
2005-06-28 13:55:00,19.3,19.3,19.29,19.3,7600.0,13.4369,13.4369,13.43,13.4369,7600.0
2005-06-28 14:00:00,19.3,19.3,19.29,19.29,9800.0,13.4369,13.4369,13.43,13.43,9800.0
2005-06-28 14:05:00,19.3,19.32,19.29,19.29,7600.0,13.4369,13.4508,13.43,13.43,7600.0
2005-06-28 14:10:00,19.29,19.3,19.29,19.29,5400.0,13.43,13.4369,13.43,13.43,5400.0
2005-06-28 14:15:00,19.29,19.29,19.28,19.29,3800.0,13.43,13.43,13.423,13.43,3800.0
2005-06-28 14:20:00,19.29,19.3,19.28,19.3,3600.0,13.43,13.4369,13.423,13.4369,3600.0
2005-06-28 14:25:00,19.29,19.29,19.29,19.29,2400.0,13.43,13.43,13.43,13.43,2400.0
2005-06-28 14:30:00,19.29,19.29,19.29,19.29,4600.0,13.43,13.43,13.43,13.43,4600.0
2005-06-28 14:35:00,19.29,19.3,19.28,19.3,4800.0,13.43,13.4369,13.423,13.4369,4800.0
2005-06-28 14:40:00,19.3,19.31,19.3,19.31,4600.0,13.4369,13.4439,13.4369,13.4439,4600.0
2005-06-28 14:45:00,19.32,19.33,19.31,19.32,4000.0,13.4508,13.4578,13.4439,13.4508,4000.0
2005-06-28 14:50:00,19.32,19.32,19.3,19.32,8600.0,13.4508,13.4508,13.4369,13.4508,8600.0
2005-06-28 14:55:00,19.33,19.36,19.32,19.33,5600.0,13.4578,13.4787,13.4508,13.4578,5600.0
2005-06-28 15:00:00,19.33,19.33,19.31,19.33,7200.0,13.4578,13.4578,13.4439,13.4578,7200.0
2005-06-28 15:05:00,19.32,19.35,19.32,19.35,9800.0,13.4508,13.4717,13.4508,13.4717,9800.0
2005-06-28 15:10:00,19.36,19.37,19.33,19.36,10800.0,13.4787,13.4857,13.4578,13.4787,10800.0
2005-06-28 15:15:00,19.36,19.36,19.34,19.34,6400.0,13.4787,13.4787,13.4648,13.4648,6400.0
2005-06-28 15:20:00,19.35,19.35,19.34,19.34,8600.0,13.4717,13.4717,13.4648,13.4648,8600.0
2005-06-28 15:25:00,19.34,19.34,19.3,19.32,10200.0,13.4648,13.4648,13.4369,13.4508,10200.0
2005-06-28 15:30:00,19.32,19.33,19.32,19.33,6800.0,13.4508,13.4578,13.4508,13.4578,6800.0
2005-06-28 15:35:00,19.33,19.33,19.3,19.31,6400.0,13.4578,13.4578,13.4369,13.4439,6400.0
2005-06-28 15:40:00,19.31,19.31,19.3,19.3,9400.0,13.4439,13.4439,13.4369,13.4369,9400.0
2005-06-28 15:45:00,19.3,19.31,19.3,19.31,8400.0,13.4369,13.4439,13.4369,13.4439,8400.0
2005-06-28 15:50:00,19.31,19.32,19.3,19.32,20200.0,13.4439,13.4508,13.4369,13.4508,20200.0
2005-06-28 15:55:00,19.32,19.32,19.32,19.32,6200.0,13.4508,13.4508,13.4508,13.4508,6200.0
2005-06-29 09:30:00,19.32,19.35,19.32,19.33,21400.0,13.4508,13.4717,13.4508,13.4578,21400.0
2005-06-29 09:35:00,19.32,19.32,19.26,19.28,9800.0,13.4508,13.4508,13.4091,13.423,9800.0
2005-06-29 09:40:00,19.28,19.28,19.21,19.23,8200.0,13.423,13.423,13.3743,13.3882,8200.0
2005-06-29 09:45:00,19.24,19.28,19.24,19.28,5000.0,13.3951,13.423,13.3951,13.423,5000.0
2005-06-29 09:50:00,19.25,19.25,19.25,19.25,800.0,13.4021,13.4021,13.4021,13.4021,800.0
2005-06-29 09:55:00,19.25,19.25,19.23,19.23,2200.0,13.4021,13.4021,13.3882,13.3882,2200.0
2005-06-29 10:00:00,19.23,19.23,19.18,19.2,7400.0,13.3882,13.3882,13.3534,13.3673,7400.0
2005-06-29 10:05:00,19.2,19.2,19.17,19.18,7200.0,13.3673,13.3673,13.3464,13.3534,7200.0
2005-06-29 10:10:00,19.18,19.2,19.18,19.2,2400.0,13.3534,13.3673,13.3534,13.3673,2400.0
2005-06-29 10:15:00,19.2,19.23,19.2,19.23,7600.0,13.3673,13.3882,13.3673,13.3882,7600.0
2005-06-29 10:20:00,19.24,19.25,19.23,19.23,6000.0,13.3951,13.4021,13.3882,13.3882,6000.0
2005-06-29 10:25:00,19.23,19.26,19.23,19.25,6600.0,13.3882,13.4091,13.3882,13.4021,6600.0
2005-06-29 10:30:00,19.28,19.36,19.28,19.32,43200.0,13.423,13.4787,13.423,13.4508,43200.0
2005-06-29 10:35:00,19.31,19.31,19.25,19.27,34400.0,13.4439,13.4439,13.4021,13.416,34400.0
2005-06-29 10:40:00,19.28,19.33,19.28,19.31,10600.0,13.423,13.4578,13.423,13.4439,10600.0
2005-06-29 10:45:00,19.29,19.31,19.25,19.27,7800.0,13.43,13.4439,13.4021,13.416,7800.0
2005-06-29 10:50:00,19.28,19.3,19.28,19.29,3400.0,13.423,13.4369,13.423,13.43,3400.0
2005-06-29 10:55:00,19.31,19.31,19.27,19.28,6000.0,13.4439,13.4439,13.416,13.423,6000.0
2005-06-29 11:00:00,19.27,19.28,19.27,19.27,8600.0,13.416,13.423,13.416,13.416,8600.0
2005-06-29 11:05:00,19.27,19.27,19.25,19.27,6600.0,13.416,13.416,13.4021,13.416,6600.0
2005-06-29 11:10:00,19.27,19.31,19.27,19.31,3600.0,13.416,13.4439,13.416,13.4439,3600.0
2005-06-29 11:15:00,19.31,19.31,19.27,19.27,5800.0,13.4439,13.4439,13.416,13.416,5800.0
2005-06-29 11:20:00,19.27,19.29,19.27,19.28,12600.0,13.416,13.43,13.416,13.423,12600.0
2005-06-29 11:25:00,19.29,19.3,19.29,19.29,5200.0,13.43,13.4369,13.43,13.43,5200.0
2005-06-29 11:30:00,19.3,19.3,19.27,19.28,6400.0,13.4369,13.4369,13.416,13.423,6400.0
2005-06-29 11:35:00,19.27,19.28,19.27,19.27,4800.0,13.416,13.423,13.416,13.416,4800.0
2005-06-29 11:40:00,19.27,19.27,19.25,19.27,4600.0,13.416,13.416,13.4021,13.416,4600.0
2005-06-29 11:45:00,19.27,19.29,19.26,19.29,4000.0,13.416,13.43,13.4091,13.43,4000.0
2005-06-29 11:50:00,19.3,19.3,19.28,19.28,1200.0,13.4369,13.4369,13.423,13.423,1200.0
2005-06-29 11:55:00,19.28,19.28,19.27,19.28,2400.0,13.423,13.423,13.416,13.423,2400.0
2005-06-29 12:00:00,19.27,19.28,19.25,19.25,5400.0,13.416,13.423,13.4021,13.4021,5400.0
2005-06-29 12:05:00,19.26,19.26,19.25,19.25,2000.0,13.4091,13.4091,13.4021,13.4021,2000.0
2005-06-29 12:10:00,19.25,19.25,19.25,19.25,2200.0,13.4021,13.4021,13.4021,13.4021,2200.0
2005-06-29 12:15:00,19.24,19.25,19.23,19.25,2800.0,13.3951,13.4021,13.3882,13.4021,2800.0
2005-06-29 12:20:00,19.25,19.26,19.25,19.26,1600.0,13.4021,13.4091,13.4021,13.4091,1600.0
2005-06-29 12:25:00,19.25,19.26,19.25,19.25,3600.0,13.4021,13.4091,13.4021,13.4021,3600.0
2005-06-29 12:30:00,19.25,19.25,19.21,19.21,13800.0,13.4021,13.4021,13.3743,13.3743,13800.0
2005-06-29 12:35:00,19.23,19.24,19.23,19.24,4000.0,13.3882,13.3951,13.3882,13.3951,4000.0
2005-06-29 12:40:00,19.24,19.27,19.24,19.27,9400.0,13.3951,13.416,13.3951,13.416,9400.0
2005-06-29 12:45:00,19.28,19.3,19.28,19.28,1800.0,13.423,13.4369,13.423,13.423,1800.0
2005-06-29 12:50:00,19.28,19.28,19.27,19.27,1800.0,13.423,13.423,13.416,13.416,1800.0
2005-06-29 12:55:00,19.27,19.28,19.27,19.28,5800.0,13.416,13.423,13.416,13.423,5800.0
2005-06-29 13:00:00,19.28,19.28,19.26,19.28,11600.0,13.423,13.423,13.4091,13.423,11600.0
2005-06-29 13:05:00,19.28,19.28,19.27,19.27,9000.0,13.423,13.423,13.416,13.416,9000.0
2005-06-29 13:10:00,19.27,19.29,19.27,19.28,10600.0,13.416,13.43,13.416,13.423,10600.0
2005-06-29 13:15:00,19.29,19.31,19.28,19.28,13800.0,13.43,13.4439,13.423,13.423,13800.0
2005-06-29 13:20:00,19.28,19.29,19.28,19.29,5200.0,13.423,13.43,13.423,13.43,5200.0
2005-06-29 13:25:00,19.28,19.29,19.28,19.29,3200.0,13.423,13.43,13.423,13.43,3200.0
2005-06-29 13:30:00,19.29,19.29,19.29,19.29,1600.0,13.43,13.43,13.43,13.43,1600.0
2005-06-29 13:35:00,19.29,19.29,19.29,19.29,2600.0,13.43,13.43,13.43,13.43,2600.0
2005-06-29 13:40:00,19.29,19.29,19.29,19.29,1400.0,13.43,13.43,13.43,13.43,1400.0
2005-06-29 13:45:00,19.29,19.29,19.28,19.28,12600.0,13.43,13.43,13.423,13.423,12600.0
2005-06-29 13:50:00,19.27,19.28,19.26,19.27,24000.0,13.416,13.423,13.4091,13.416,24000.0
2005-06-29 13:55:00,19.28,19.28,19.26,19.26,7200.0,13.423,13.423,13.4091,13.4091,7200.0
2005-06-29 14:00:00,19.25,19.26,19.25,19.25,2000.0,13.4021,13.4091,13.4021,13.4021,2000.0
2005-06-29 14:05:00,19.23,19.26,19.23,19.26,4400.0,13.3882,13.4091,13.3882,13.4091,4400.0
2005-06-29 14:10:00,19.25,19.27,19.25,19.27,1600.0,13.4021,13.416,13.4021,13.416,1600.0
2005-06-29 14:15:00,19.28,19.3,19.28,19.29,2000.0,13.423,13.4369,13.423,13.43,2000.0
2005-06-29 14:20:00,19.28,19.29,19.28,19.28,1800.0,13.423,13.43,13.423,13.423,1800.0
2005-06-29 14:25:00,19.28,19.28,19.28,19.28,600.0,13.423,13.423,13.423,13.423,600.0
2005-06-29 14:30:00,19.28,19.29,19.28,19.29,2800.0,13.423,13.43,13.423,13.43,2800.0
2005-06-29 14:35:00,19.29,19.3,19.29,19.29,31400.0,13.43,13.4369,13.43,13.43,31400.0
2005-06-29 14:40:00,19.29,19.29,19.29,19.29,4800.0,13.43,13.43,13.43,13.43,4800.0
2005-06-29 14:45:00,19.29,19.3,19.29,19.3,2200.0,13.43,13.4369,13.43,13.4369,2200.0
2005-06-29 14:50:00,19.29,19.29,19.28,19.28,5000.0,13.43,13.43,13.423,13.423,5000.0
2005-06-29 14:55:00,19.28,19.28,19.25,19.25,6600.0,13.423,13.423,13.4021,13.4021,6600.0
2005-06-29 15:00:00,19.25,19.27,19.25,19.27,4000.0,13.4021,13.416,13.4021,13.416,4000.0
2005-06-29 15:05:00,19.27,19.29,19.27,19.29,53600.0,13.416,13.43,13.416,13.43,53600.0
2005-06-29 15:10:00,19.29,19.29,19.28,19.29,2800.0,13.43,13.43,13.423,13.43,2800.0
2005-06-29 15:15:00,19.29,19.29,19.28,19.29,2800.0,13.43,13.43,13.423,13.43,2800.0
2005-06-29 15:20:00,19.29,19.3,19.29,19.3,20800.0,13.43,13.4369,13.43,13.4369,20800.0
2005-06-29 15:25:00,19.29,19.3,19.28,19.3,6400.0,13.43,13.4369,13.423,13.4369,6400.0
2005-06-29 15:30:00,19.31,19.33,19.31,19.33,3200.0,13.4439,13.4578,13.4439,13.4578,3200.0
2005-06-29 15:35:00,19.33,19.33,19.31,19.33,1600.0,13.4578,13.4578,13.4439,13.4578,1600.0
2005-06-29 15:40:00,19.32,19.33,19.31,19.32,8000.0,13.4508,13.4578,13.4439,13.4508,8000.0
2005-06-29 15:45:00,19.33,19.35,19.32,19.33,15000.0,13.4578,13.4717,13.4508,13.4578,15000.0
2005-06-29 15:50:00,19.32,19.32,19.28,19.28,12200.0,13.4508,13.4508,13.423,13.423,12200.0
2005-06-29 15:55:00,19.28,19.31,19.28,19.3,26800.0,13.423,13.4439,13.423,13.4369,26800.0
2005-06-30 09:30:00,19.3,19.34,19.3,19.34,21600.0,13.4369,13.4648,13.4369,13.4648,21600.0
2005-06-30 09:35:00,19.35,19.41,19.35,19.39,13600.0,13.4717,13.5135,13.4717,13.4996,13600.0
2005-06-30 09:40:00,19.4,19.47,19.4,19.47,11800.0,13.5065,13.5553,13.5065,13.5553,11800.0
2005-06-30 09:45:00,19.46,19.47,19.45,19.45,3200.0,13.5483,13.5553,13.5414,13.5414,3200.0
2005-06-30 09:50:00,19.45,19.47,19.45,19.46,2600.0,13.5414,13.5553,13.5414,13.5483,2600.0
2005-06-30 09:55:00,19.46,19.46,19.43,19.46,4600.0,13.5483,13.5483,13.5274,13.5483,4600.0
2005-06-30 10:00:00,19.43,19.46,19.43,19.45,6600.0,13.5274,13.5483,13.5274,13.5414,6600.0
2005-06-30 10:05:00,19.45,19.47,19.45,19.47,3000.0,13.5414,13.5553,13.5414,13.5553,3000.0
2005-06-30 10:10:00,19.46,19.48,19.46,19.47,14400.0,13.5483,13.5622,13.5483,13.5553,14400.0
2005-06-30 10:15:00,19.46,19.46,19.45,19.46,2600.0,13.5483,13.5483,13.5414,13.5483,2600.0
2005-06-30 10:20:00,19.46,19.46,19.45,19.45,2400.0,13.5483,13.5483,13.5414,13.5414,2400.0
2005-06-30 10:25:00,19.45,19.46,19.45,19.45,4400.0,13.5414,13.5483,13.5414,13.5414,4400.0
2005-06-30 10:30:00,19.45,19.48,19.45,19.47,14400.0,13.5414,13.5622,13.5414,13.5553,14400.0
2005-06-30 10:35:00,19.47,19.47,19.47,19.47,400.0,13.5553,13.5553,13.5553,13.5553,400.0
2005-06-30 10:40:00,19.46,19.47,19.46,19.46,2000.0,13.5483,13.5553,13.5483,13.5483,2000.0
2005-06-30 10:45:00,19.47,19.47,19.46,19.46,1600.0,13.5553,13.5553,13.5483,13.5483,1600.0
2005-06-30 10:50:00,19.46,19.47,19.46,19.46,800.0,13.5483,13.5553,13.5483,13.5483,800.0
2005-06-30 10:55:00,19.46,19.47,19.45,19.45,1800.0,13.5483,13.5553,13.5414,13.5414,1800.0
2005-06-30 11:00:00,19.46,19.47,19.45,19.46,10000.0,13.5483,13.5553,13.5414,13.5483,10000.0
2005-06-30 11:05:00,19.46,19.47,19.45,19.47,4800.0,13.5483,13.5553,13.5414,13.5553,4800.0
2005-06-30 11:10:00,19.47,19.47,19.45,19.47,6800.0,13.5553,13.5553,13.5414,13.5553,6800.0
2005-06-30 11:15:00,19.47,19.47,19.44,19.44,2600.0,13.5553,13.5553,13.5344,13.5344,2600.0
2005-06-30 11:20:00,19.46,19.46,19.44,19.46,1800.0,13.5483,13.5483,13.5344,13.5483,1800.0
2005-06-30 11:25:00,19.45,19.45,19.44,19.45,5600.0,13.5414,13.5414,13.5344,13.5414,5600.0
2005-06-30 11:30:00,19.45,19.45,19.45,19.45,2800.0,13.5414,13.5414,13.5414,13.5414,2800.0
2005-06-30 11:35:00,19.44,19.45,19.44,19.44,6200.0,13.5344,13.5414,13.5344,13.5344,6200.0
2005-06-30 11:40:00,19.45,19.45,19.45,19.45,9600.0,13.5414,13.5414,13.5414,13.5414,9600.0
2005-06-30 11:45:00,19.45,19.45,19.43,19.43,2800.0,13.5414,13.5414,13.5274,13.5274,2800.0
2005-06-30 11:50:00,19.43,19.43,19.43,19.43,3800.0,13.5274,13.5274,13.5274,13.5274,3800.0
2005-06-30 11:55:00,19.43,19.43,19.4,19.4,3400.0,13.5274,13.5274,13.5065,13.5065,3400.0
2005-06-30 12:00:00,19.4,19.4,19.4,19.4,600.0,13.5065,13.5065,13.5065,13.5065,600.0
2005-06-30 12:05:00,19.4,19.4,19.36,19.4,2000.0,13.5065,13.5065,13.4787,13.5065,2000.0
2005-06-30 12:10:00,19.39,19.39,19.39,19.39,200.0,13.4996,13.4996,13.4996,13.4996,200.0
2005-06-30 12:15:00,19.4,19.42,19.39,19.42,9400.0,13.5065,13.5205,13.4996,13.5205,9400.0
2005-06-30 12:20:00,19.41,19.42,19.41,19.41,1400.0,13.5135,13.5205,13.5135,13.5135,1400.0
2005-06-30 12:25:00,19.4,19.4,19.4,19.4,400.0,13.5065,13.5065,13.5065,13.5065,400.0
2005-06-30 12:30:00,19.4,19.4,19.38,19.39,1400.0,13.5065,13.5065,13.4926,13.4996,1400.0
2005-06-30 12:35:00,19.39,19.4,19.39,19.4,600.0,13.4996,13.5065,13.4996,13.5065,600.0
2005-06-30 12:40:00,19.41,19.41,19.38,19.4,2800.0,13.5135,13.5135,13.4926,13.5065,2800.0
2005-06-30 12:45:00,19.4,19.41,19.4,19.41,1000.0,13.5065,13.5135,13.5065,13.5135,1000.0
2005-06-30 12:50:00,19.4,19.4,19.4,19.4,800.0,13.5065,13.5065,13.5065,13.5065,800.0
2005-06-30 12:55:00,19.4,19.4,19.4,19.4,200.0,13.5065,13.5065,13.5065,13.5065,200.0
2005-06-30 13:00:00,19.42,19.42,19.41,19.41,1400.0,13.5205,13.5205,13.5135,13.5135,1400.0
2005-06-30 13:05:00,19.42,19.42,19.41,19.41,1800.0,13.5205,13.5205,13.5135,13.5135,1800.0
2005-06-30 13:10:00,19.41,19.41,19.41,19.41,400.0,13.5135,13.5135,13.5135,13.5135,400.0
2005-06-30 13:15:00,19.41,19.41,19.41,19.41,1000.0,13.5135,13.5135,13.5135,13.5135,1000.0
2005-06-30 13:20:00,19.41,19.41,19.4,19.4,600.0,13.5135,13.5135,13.5065,13.5065,600.0
2005-06-30 13:25:00,19.39,19.39,19.39,19.39,1800.0,13.4996,13.4996,13.4996,13.4996,1800.0
2005-06-30 13:30:00,19.39,19.39,19.38,19.38,2000.0,13.4996,13.4996,13.4926,13.4926,2000.0
2005-06-30 13:35:00,19.38,19.39,19.36,19.38,3600.0,13.4926,13.4996,13.4787,13.4926,3600.0
2005-06-30 13:40:00,19.37,19.38,19.34,19.38,3400.0,13.4857,13.4926,13.4648,13.4926,3400.0
2005-06-30 13:45:00,19.39,19.39,19.39,19.39,3200.0,13.4996,13.4996,13.4996,13.4996,3200.0
2005-06-30 13:50:00,19.39,19.4,19.39,19.4,17600.0,13.4996,13.5065,13.4996,13.5065,17600.0
2005-06-30 13:55:00,19.41,19.42,19.41,19.42,8000.0,13.5135,13.5205,13.5135,13.5205,8000.0
2005-06-30 14:00:00,19.42,19.43,19.42,19.43,4600.0,13.5205,13.5274,13.5205,13.5274,4600.0
2005-06-30 14:05:00,19.43,19.43,19.4,19.4,11000.0,13.5274,13.5274,13.5065,13.5065,11000.0
2005-06-30 14:10:00,19.4,19.41,19.39,19.39,1000.0,13.5065,13.5135,13.4996,13.4996,1000.0
2005-06-30 14:15:00,19.39,19.4,19.38,19.4,7800.0,13.4996,13.5065,13.4926,13.5065,7800.0
2005-06-30 14:20:00,19.4,19.4,19.4,19.4,800.0,13.5065,13.5065,13.5065,13.5065,800.0
2005-06-30 14:25:00,19.4,19.4,19.38,19.38,1200.0,13.5065,13.5065,13.4926,13.4926,1200.0
2005-06-30 14:30:00,19.39,19.39,19.29,19.29,10800.0,13.4996,13.4996,13.43,13.43,10800.0
2005-06-30 14:35:00,19.28,19.3,19.24,19.27,6200.0,13.423,13.4369,13.3951,13.416,6200.0
2005-06-30 14:40:00,19.22,19.24,19.21,19.22,7600.0,13.3812,13.3951,13.3743,13.3812,7600.0
2005-06-30 14:45:00,19.22,19.22,19.21,19.21,5200.0,13.3812,13.3812,13.3743,13.3743,5200.0
2005-06-30 14:50:00,19.22,19.28,19.21,19.28,6800.0,13.3812,13.423,13.3743,13.423,6800.0
2005-06-30 14:55:00,19.28,19.29,19.28,19.28,1800.0,13.423,13.43,13.423,13.423,1800.0
2005-06-30 15:00:00,19.28,19.28,19.28,19.28,2800.0,13.423,13.423,13.423,13.423,2800.0
2005-06-30 15:05:00,19.28,19.3,19.28,19.28,3400.0,13.423,13.4369,13.423,13.423,3400.0
2005-06-30 15:10:00,19.29,19.32,19.29,19.32,6000.0,13.43,13.4508,13.43,13.4508,6000.0
2005-06-30 15:15:00,19.33,19.35,19.33,19.35,22800.0,13.4578,13.4717,13.4578,13.4717,22800.0
2005-06-30 15:20:00,19.34,19.35,19.34,19.35,4200.0,13.4648,13.4717,13.4648,13.4717,4200.0
2005-06-30 15:25:00,19.35,19.36,19.33,19.36,9600.0,13.4717,13.4787,13.4578,13.4787,9600.0
2005-06-30 15:30:00,19.38,19.38,19.34,19.35,8600.0,13.4926,13.4926,13.4648,13.4717,8600.0
2005-06-30 15:35:00,19.34,19.34,19.32,19.32,1400.0,13.4648,13.4648,13.4508,13.4508,1400.0
2005-06-30 15:40:00,19.31,19.31,19.31,19.31,200.0,13.4439,13.4439,13.4439,13.4439,200.0
2005-06-30 15:45:00,19.29,19.32,19.28,19.32,8800.0,13.43,13.4508,13.423,13.4508,8800.0
2005-06-30 15:50:00,19.31,19.32,19.28,19.28,7800.0,13.4439,13.4508,13.423,13.423,7800.0
2005-06-30 15:55:00,19.28,19.28,19.25,19.25,4200.0,13.423,13.423,13.4021,13.4021,4200.0
2005-07-01 09:30:00,19.35,19.38,19.35,19.38,10800.0,13.4717,13.4926,13.4717,13.4926,10800.0
2005-07-01 09:35:00,19.38,19.38,19.33,19.33,6600.0,13.4926,13.4926,13.4578,13.4578,6600.0
2005-07-01 09:40:00,19.33,19.33,19.25,19.27,10800.0,13.4578,13.4578,13.4021,13.416,10800.0
2005-07-01 09:45:00,19.26,19.26,19.2,19.24,17600.0,13.4091,13.4091,13.3673,13.3951,17600.0
2005-07-01 09:50:00,19.22,19.22,19.17,19.2,24600.0,13.3812,13.3812,13.3464,13.3673,24600.0
2005-07-01 09:55:00,19.2,19.2,19.11,19.11,15200.0,13.3673,13.3673,13.3046,13.3046,15200.0
2005-07-01 10:00:00,19.09,19.11,19.08,19.11,5000.0,13.2907,13.3046,13.2838,13.3046,5000.0
2005-07-01 10:05:00,19.13,19.15,19.11,19.13,3600.0,13.3186,13.3325,13.3046,13.3186,3600.0
2005-07-01 10:10:00,19.13,19.13,19.08,19.11,5200.0,13.3186,13.3186,13.2838,13.3046,5200.0
2005-07-01 10:15:00,19.1,19.15,19.1,19.13,3000.0,13.2977,13.3325,13.2977,13.3186,3000.0
2005-07-01 10:20:00,19.11,19.11,19.08,19.08,8800.0,13.3046,13.3046,13.2838,13.2838,8800.0
2005-07-01 10:25:00,19.06,19.16,19.06,19.16,6800.0,13.2698,13.3394,13.2698,13.3394,6800.0
2005-07-01 10:30:00,19.14,19.2,19.14,19.18,14400.0,13.3255,13.3673,13.3255,13.3534,14400.0
2005-07-01 10:35:00,19.17,19.18,19.17,19.17,6000.0,13.3464,13.3534,13.3464,13.3464,6000.0
2005-07-01 10:40:00,19.16,19.16,19.12,19.12,4200.0,13.3394,13.3394,13.3116,13.3116,4200.0
2005-07-01 10:45:00,19.15,19.15,19.12,19.12,1800.0,13.3325,13.3325,13.3116,13.3116,1800.0
2005-07-01 10:50:00,19.14,19.21,19.14,19.18,16600.0,13.3255,13.3743,13.3255,13.3534,16600.0
2005-07-01 10:55:00,19.21,19.23,19.19,19.19,16400.0,13.3743,13.3882,13.3603,13.3603,16400.0
2005-07-01 11:00:00,19.18,19.18,19.16,19.16,2200.0,13.3534,13.3534,13.3394,13.3394,2200.0
2005-07-01 11:05:00,19.15,19.15,19.11,19.11,15600.0,13.3325,13.3325,13.3046,13.3046,15600.0
2005-07-01 11:10:00,19.1,19.1,19.06,19.08,6000.0,13.2977,13.2977,13.2698,13.2838,6000.0
2005-07-01 11:15:00,19.07,19.08,18.99,19.0,33000.0,13.2768,13.2838,13.2211,13.2281,33000.0
2005-07-01 11:20:00,18.99,19.02,18.98,19.02,19200.0,13.2211,13.242,13.2141,13.242,19200.0
2005-07-01 11:25:00,19.05,19.07,19.04,19.07,1200.0,13.2629,13.2768,13.2559,13.2768,1200.0
2005-07-01 11:30:00,19.08,19.08,19.07,19.08,1600.0,13.2838,13.2838,13.2768,13.2838,1600.0
2005-07-01 11:35:00,19.09,19.09,19.06,19.07,2600.0,13.2907,13.2907,13.2698,13.2768,2600.0
2005-07-01 11:40:00,19.04,19.11,19.04,19.11,3800.0,13.2559,13.3046,13.2559,13.3046,3800.0
2005-07-01 11:45:00,19.09,19.1,19.09,19.1,1400.0,13.2907,13.2977,13.2907,13.2977,1400.0
2005-07-01 11:50:00,19.1,19.1,19.1,19.1,0.0,13.2977,13.2977,13.2977,13.2977,0.0
2005-07-01 11:55:00,19.09,19.09,19.08,19.09,2000.0,13.2907,13.2907,13.2838,13.2907,2000.0
2005-07-01 12:00:00,19.08,19.09,19.07,19.09,3400.0,13.2838,13.2907,13.2768,13.2907,3400.0
2005-07-01 12:05:00,19.09,19.09,19.09,19.09,0.0,13.2907,13.2907,13.2907,13.2907,0.0
2005-07-01 12:10:00,19.08,19.08,19.06,19.06,2400.0,13.2838,13.2838,13.2698,13.2698,2400.0
2005-07-01 12:15:00,19.06,19.06,19.05,19.05,2600.0,13.2698,13.2698,13.2629,13.2629,2600.0
2005-07-01 12:20:00,19.04,19.04,19.04,19.04,1000.0,13.2559,13.2559,13.2559,13.2559,1000.0
2005-07-01 12:25:00,19.04,19.04,19.03,19.03,1800.0,13.2559,13.2559,13.2489,13.2489,1800.0
2005-07-01 12:30:00,19.03,19.03,19.02,19.02,2600.0,13.2489,13.2489,13.242,13.242,2600.0
2005-07-01 12:35:00,19.02,19.03,19.02,19.02,2000.0,13.242,13.2489,13.242,13.242,2000.0
2005-07-01 12:40:00,19.02,19.03,19.02,19.02,2800.0,13.242,13.2489,13.242,13.242,2800.0
2005-07-01 12:45:00,19.03,19.03,19.02,19.02,3800.0,13.2489,13.2489,13.242,13.242,3800.0
2005-07-01 12:50:00,19.02,19.03,19.02,19.03,4000.0,13.242,13.2489,13.242,13.2489,4000.0
2005-07-01 12:55:00,19.02,19.03,19.02,19.03,3800.0,13.242,13.2489,13.242,13.2489,3800.0
2005-07-01 13:00:00,19.02,19.03,19.02,19.03,2600.0,13.242,13.2489,13.242,13.2489,2600.0
2005-07-01 13:05:00,19.03,19.06,19.03,19.05,6200.0,13.2489,13.2698,13.2489,13.2629,6200.0
2005-07-01 13:10:00,19.08,19.08,19.08,19.08,1200.0,13.2838,13.2838,13.2838,13.2838,1200.0
2005-07-01 13:15:00,19.07,19.09,19.06,19.07,20000.0,13.2768,13.2907,13.2698,13.2768,20000.0
2005-07-01 13:20:00,19.09,19.12,19.09,19.1,4600.0,13.2907,13.3116,13.2907,13.2977,4600.0
2005-07-01 13:25:00,19.11,19.15,19.11,19.13,4200.0,13.3046,13.3325,13.3046,13.3186,4200.0
2005-07-01 13:30:00,19.13,19.13,19.1,19.13,3400.0,13.3186,13.3186,13.2977,13.3186,3400.0
2005-07-01 13:35:00,19.14,19.15,19.12,19.14,8200.0,13.3255,13.3325,13.3116,13.3255,8200.0
2005-07-01 13:40:00,19.13,19.17,19.13,19.15,10200.0,13.3186,13.3464,13.3186,13.3325,10200.0
2005-07-01 13:45:00,19.14,19.15,19.14,19.15,6000.0,13.3255,13.3325,13.3255,13.3325,6000.0
2005-07-01 13:50:00,19.15,19.15,19.14,19.15,11200.0,13.3325,13.3325,13.3255,13.3325,11200.0
2005-07-01 13:55:00,19.15,19.17,19.15,19.17,2400.0,13.3325,13.3464,13.3325,13.3464,2400.0
2005-07-01 14:00:00,19.15,19.16,19.15,19.16,1800.0,13.3325,13.3394,13.3325,13.3394,1800.0
2005-07-01 14:05:00,19.16,19.2,19.16,19.2,6200.0,13.3394,13.3673,13.3394,13.3673,6200.0
2005-07-01 14:10:00,19.17,19.17,19.15,19.17,13200.0,13.3464,13.3464,13.3325,13.3464,13200.0
2005-07-01 14:15:00,19.16,19.16,19.16,19.16,1400.0,13.3394,13.3394,13.3394,13.3394,1400.0
2005-07-01 14:20:00,19.16,19.17,19.16,19.16,5600.0,13.3394,13.3464,13.3394,13.3394,5600.0
2005-07-01 14:25:00,19.16,19.18,19.16,19.18,1000.0,13.3394,13.3534,13.3394,13.3534,1000.0
2005-07-01 14:30:00,19.18,19.19,19.18,19.19,2000.0,13.3534,13.3603,13.3534,13.3603,2000.0
2005-07-01 14:35:00,19.19,19.2,19.19,19.2,2800.0,13.3603,13.3673,13.3603,13.3673,2800.0
2005-07-01 14:40:00,19.2,19.22,19.2,19.21,4800.0,13.3673,13.3812,13.3673,13.3743,4800.0
2005-07-01 14:45:00,19.21,19.22,19.21,19.22,1600.0,13.3743,13.3812,13.3743,13.3812,1600.0
2005-07-01 14:50:00,19.22,19.24,19.22,19.24,4000.0,13.3812,13.3951,13.3812,13.3951,4000.0
2005-07-01 14:55:00,19.23,19.24,19.23,19.24,4600.0,13.3882,13.3951,13.3882,13.3951,4600.0
2005-07-01 15:00:00,19.24,19.24,19.23,19.23,2000.0,13.3951,13.3951,13.3882,13.3882,2000.0
2005-07-01 15:05:00,19.23,19.25,19.23,19.25,4600.0,13.3882,13.4021,13.3882,13.4021,4600.0
2005-07-01 15:10:00,19.25,19.27,19.25,19.27,9400.0,13.4021,13.416,13.4021,13.416,9400.0
2005-07-01 15:15:00,19.27,19.27,19.27,19.27,6200.0,13.416,13.416,13.416,13.416,6200.0
2005-07-01 15:20:00,19.27,19.29,19.27,19.28,7600.0,13.416,13.43,13.416,13.423,7600.0
2005-07-01 15:25:00,19.28,19.28,19.25,19.28,11200.0,13.423,13.423,13.4021,13.423,11200.0
2005-07-01 15:30:00,19.28,19.29,19.28,19.29,5000.0,13.423,13.43,13.423,13.43,5000.0
2005-07-01 15:35:00,19.29,19.31,19.29,19.31,16600.0,13.43,13.4439,13.43,13.4439,16600.0
2005-07-01 15:40:00,19.31,19.31,19.3,19.3,9400.0,13.4439,13.4439,13.4369,13.4369,9400.0
2005-07-01 15:45:00,19.3,19.3,19.29,19.29,6200.0,13.4369,13.4369,13.43,13.43,6200.0
2005-07-01 15:50:00,19.29,19.3,19.28,19.28,9200.0,13.43,13.4369,13.423,13.423,9200.0
2005-07-01 15:55:00,19.28,19.28,19.27,19.27,14200.0,13.423,13.423,13.416,13.416,14200.0
2005-07-05 09:30:00,19.25,19.25,19.21,19.21,5800.0,13.4021,13.4021,13.3743,13.3743,5800.0
2005-07-05 09:35:00,19.24,19.28,19.24,19.28,11400.0,13.3951,13.423,13.3951,13.423,11400.0
2005-07-05 09:40:00,19.28,19.28,19.23,19.25,11400.0,13.423,13.423,13.3882,13.4021,11400.0
2005-07-05 09:45:00,19.25,19.27,19.25,19.25,26000.0,13.4021,13.416,13.4021,13.4021,26000.0
2005-07-05 09:50:00,19.25,19.27,19.23,19.25,6600.0,13.4021,13.416,13.3882,13.4021,6600.0
2005-07-05 09:55:00,19.27,19.29,19.24,19.28,41000.0,13.416,13.43,13.3951,13.423,41000.0
2005-07-05 10:00:00,19.3,19.3,19.3,19.3,600.0,13.4369,13.4369,13.4369,13.4369,600.0
2005-07-05 10:05:00,19.3,19.37,19.3,19.36,8400.0,13.4369,13.4857,13.4369,13.4787,8400.0
2005-07-05 10:10:00,19.32,19.39,19.32,19.39,6000.0,13.4508,13.4996,13.4508,13.4996,6000.0
2005-07-05 10:15:00,19.39,19.39,19.38,19.39,3600.0,13.4996,13.4996,13.4926,13.4996,3600.0
2005-07-05 10:20:00,19.4,19.41,19.35,19.39,6600.0,13.5065,13.5135,13.4717,13.4996,6600.0
2005-07-05 10:25:00,19.39,19.39,19.36,19.39,3200.0,13.4996,13.4996,13.4787,13.4996,3200.0
2005-07-05 10:30:00,19.39,19.43,19.36,19.38,7000.0,13.4996,13.5274,13.4787,13.4926,7000.0
2005-07-05 10:35:00,19.41,19.41,19.4,19.4,600.0,13.5135,13.5135,13.5065,13.5065,600.0
2005-07-05 10:40:00,19.4,19.41,19.4,19.41,1000.0,13.5065,13.5135,13.5065,13.5135,1000.0
2005-07-05 10:45:00,19.42,19.43,19.42,19.43,3600.0,13.5205,13.5274,13.5205,13.5274,3600.0
2005-07-05 10:50:00,19.43,19.43,19.41,19.41,2400.0,13.5274,13.5274,13.5135,13.5135,2400.0
2005-07-05 10:55:00,19.43,19.43,19.4,19.41,27400.0,13.5274,13.5274,13.5065,13.5135,27400.0
2005-07-05 11:00:00,19.4,19.42,19.4,19.42,2800.0,13.5065,13.5205,13.5065,13.5205,2800.0
2005-07-05 11:05:00,19.41,19.42,19.4,19.42,8000.0,13.5135,13.5205,13.5065,13.5205,8000.0
2005-07-05 11:10:00,19.42,19.43,19.38,19.41,4000.0,13.5205,13.5274,13.4926,13.5135,4000.0
2005-07-05 11:15:00,19.42,19.43,19.42,19.42,7000.0,13.5205,13.5274,13.5205,13.5205,7000.0
2005-07-05 11:20:00,19.42,19.43,19.4,19.4,7600.0,13.5205,13.5274,13.5065,13.5065,7600.0
2005-07-05 11:25:00,19.42,19.45,19.41,19.43,6600.0,13.5205,13.5414,13.5135,13.5274,6600.0
2005-07-05 11:30:00,19.43,19.45,19.4,19.41,8600.0,13.5274,13.5414,13.5065,13.5135,8600.0
2005-07-05 11:35:00,19.41,19.43,19.41,19.43,2200.0,13.5135,13.5274,13.5135,13.5274,2200.0
2005-07-05 11:40:00,19.42,19.43,19.42,19.43,3800.0,13.5205,13.5274,13.5205,13.5274,3800.0
2005-07-05 11:45:00,19.45,19.48,19.45,19.46,3600.0,13.5414,13.5622,13.5414,13.5483,3600.0
2005-07-05 11:50:00,19.46,19.46,19.46,19.46,800.0,13.5483,13.5483,13.5483,13.5483,800.0
2005-07-05 11:55:00,19.47,19.48,19.47,19.48,1800.0,13.5553,13.5622,13.5553,13.5622,1800.0
2005-07-05 12:00:00,19.48,19.49,19.48,19.49,2000.0,13.5622,13.5692,13.5622,13.5692,2000.0
2005-07-05 12:05:00,19.48,19.53,19.48,19.48,7000.0,13.5622,13.597,13.5622,13.5622,7000.0
2005-07-05 12:10:00,19.49,19.5,19.49,19.5,1400.0,13.5692,13.5762,13.5692,13.5762,1400.0
2005-07-05 12:15:00,19.5,19.53,19.5,19.51,4600.0,13.5762,13.597,13.5762,13.5831,4600.0
2005-07-05 12:20:00,19.52,19.54,19.5,19.54,5200.0,13.5901,13.604,13.5762,13.604,5200.0
2005-07-05 12:25:00,19.52,19.52,19.5,19.51,2400.0,13.5901,13.5901,13.5762,13.5831,2400.0
2005-07-05 12:30:00,19.51,19.56,19.51,19.56,8800.0,13.5831,13.6179,13.5831,13.6179,8800.0
2005-07-05 12:35:00,19.58,19.6,19.54,19.57,9000.0,13.6319,13.6458,13.604,13.6249,9000.0
2005-07-05 12:40:00,19.58,19.58,19.57,19.57,1000.0,13.6319,13.6319,13.6249,13.6249,1000.0
2005-07-05 12:45:00,19.57,19.61,19.56,19.61,3600.0,13.6249,13.6527,13.6179,13.6527,3600.0
2005-07-05 12:50:00,19.6,19.6,19.6,19.6,1200.0,13.6458,13.6458,13.6458,13.6458,1200.0
2005-07-05 12:55:00,19.6,19.6,19.59,19.59,1600.0,13.6458,13.6458,13.6388,13.6388,1600.0
2005-07-05 13:00:00,19.6,19.6,19.59,19.59,6200.0,13.6458,13.6458,13.6388,13.6388,6200.0
2005-07-05 13:05:00,19.59,19.59,19.59,19.59,11800.0,13.6388,13.6388,13.6388,13.6388,11800.0
2005-07-05 13:10:00,19.59,19.59,19.58,19.58,2400.0,13.6388,13.6388,13.6319,13.6319,2400.0
2005-07-05 13:15:00,19.59,19.59,19.58,19.58,6200.0,13.6388,13.6388,13.6319,13.6319,6200.0
2005-07-05 13:20:00,19.58,19.58,19.57,19.57,3400.0,13.6319,13.6319,13.6249,13.6249,3400.0
2005-07-05 13:25:00,19.57,19.57,19.57,19.57,200.0,13.6249,13.6249,13.6249,13.6249,200.0
2005-07-05 13:30:00,19.57,19.58,19.57,19.57,9200.0,13.6249,13.6319,13.6249,13.6249,9200.0
2005-07-05 13:35:00,19.57,19.57,19.54,19.55,2600.0,13.6249,13.6249,13.604,13.611,2600.0
2005-07-05 13:40:00,19.56,19.56,19.55,19.55,1400.0,13.6179,13.6179,13.611,13.611,1400.0
2005-07-05 13:45:00,19.56,19.56,19.53,19.55,5400.0,13.6179,13.6179,13.597,13.611,5400.0
2005-07-05 13:50:00,19.54,19.54,19.5,19.5,3600.0,13.604,13.604,13.5762,13.5762,3600.0
2005-07-05 13:55:00,19.5,19.53,19.4,19.48,30200.0,13.5762,13.597,13.5065,13.5622,30200.0
2005-07-05 14:00:00,19.48,19.5,19.43,19.48,25400.0,13.5622,13.5762,13.5274,13.5622,25400.0
2005-07-05 14:05:00,19.47,19.47,19.45,19.46,6800.0,13.5553,13.5553,13.5414,13.5483,6800.0
2005-07-05 14:10:00,19.46,19.46,19.43,19.43,11400.0,13.5483,13.5483,13.5274,13.5274,11400.0
2005-07-05 14:15:00,19.41,19.42,19.39,19.39,10000.0,13.5135,13.5205,13.4996,13.4996,10000.0
2005-07-05 14:20:00,19.37,19.39,19.34,19.35,15800.0,13.4857,13.4996,13.4648,13.4717,15800.0
2005-07-05 14:25:00,19.37,19.38,19.37,19.38,3400.0,13.4857,13.4926,13.4857,13.4926,3400.0
2005-07-05 14:30:00,19.38,19.4,19.38,19.39,8200.0,13.4926,13.5065,13.4926,13.4996,8200.0
2005-07-05 14:35:00,19.39,19.39,19.36,19.39,16400.0,13.4996,13.4996,13.4787,13.4996,16400.0
2005-07-05 14:40:00,19.38,19.42,19.38,19.4,15200.0,13.4926,13.5205,13.4926,13.5065,15200.0
2005-07-05 14:45:00,19.4,19.4,19.35,19.35,26000.0,13.5065,13.5065,13.4717,13.4717,26000.0
2005-07-05 14:50:00,19.34,19.38,19.34,19.37,11400.0,13.4648,13.4926,13.4648,13.4857,11400.0
2005-07-05 14:55:00,19.37,19.41,19.36,19.41,8000.0,13.4857,13.5135,13.4787,13.5135,8000.0
2005-07-05 15:00:00,19.41,19.45,19.41,19.45,4800.0,13.5135,13.5414,13.5135,13.5414,4800.0
2005-07-05 15:05:00,19.46,19.46,19.46,19.46,1200.0,13.5483,13.5483,13.5483,13.5483,1200.0
2005-07-05 15:10:00,19.46,19.46,19.45,19.46,3800.0,13.5483,13.5483,13.5414,13.5483,3800.0
2005-07-05 15:15:00,19.46,19.47,19.46,19.46,1800.0,13.5483,13.5553,13.5483,13.5483,1800.0
2005-07-05 15:20:00,19.46,19.49,19.46,19.49,6400.0,13.5483,13.5692,13.5483,13.5692,6400.0
2005-07-05 15:25:00,19.49,19.52,19.49,19.52,8400.0,13.5692,13.5901,13.5692,13.5901,8400.0
2005-07-05 15:30:00,19.52,19.54,19.5,19.54,4600.0,13.5901,13.604,13.5762,13.604,4600.0
2005-07-05 15:35:00,19.55,19.57,19.54,19.56,6000.0,13.611,13.6249,13.604,13.6179,6000.0
2005-07-05 15:40:00,19.56,19.56,19.55,19.56,7400.0,13.6179,13.6179,13.611,13.6179,7400.0
2005-07-05 15:45:00,19.59,19.65,19.56,19.65,31200.0,13.6388,13.6806,13.6179,13.6806,31200.0
2005-07-05 15:50:00,19.67,19.75,19.64,19.65,83200.0,13.6945,13.7502,13.6736,13.6806,83200.0
2005-07-05 15:55:00,19.66,19.73,19.65,19.67,41200.0,13.6876,13.7363,13.6806,13.6945,41200.0
2005-07-06 09:30:00,19.59,19.6,19.57,19.57,9600.0,13.6388,13.6458,13.6249,13.6249,9600.0
2005-07-06 09:35:00,19.56,19.56,19.52,19.52,3600.0,13.6179,13.6179,13.5901,13.5901,3600.0
2005-07-06 09:40:00,19.51,19.53,19.51,19.52,2400.0,13.5831,13.597,13.5831,13.5901,2400.0
2005-07-06 09:45:00,19.53,19.54,19.52,19.54,2200.0,13.597,13.604,13.5901,13.604,2200.0
2005-07-06 09:50:00,19.53,19.57,19.53,19.57,7400.0,13.597,13.6249,13.597,13.6249,7400.0
2005-07-06 09:55:00,19.55,19.56,19.55,19.55,1800.0,13.611,13.6179,13.611,13.611,1800.0
2005-07-06 10:00:00,19.55,19.61,19.55,19.58,6600.0,13.611,13.6527,13.611,13.6319,6600.0
2005-07-06 10:05:00,19.57,19.6,19.56,19.6,12200.0,13.6249,13.6458,13.6179,13.6458,12200.0
2005-07-06 10:10:00,19.59,19.6,19.59,19.6,3200.0,13.6388,13.6458,13.6388,13.6458,3200.0
2005-07-06 10:15:00,19.59,19.59,19.57,19.57,11400.0,13.6388,13.6388,13.6249,13.6249,11400.0
2005-07-06 10:20:00,19.57,19.57,19.57,19.57,13400.0,13.6249,13.6249,13.6249,13.6249,13400.0
2005-07-06 10:25:00,19.57,19.57,19.57,19.57,62400.0,13.6249,13.6249,13.6249,13.6249,62400.0
2005-07-06 10:30:00,19.57,19.57,19.57,19.57,62200.0,13.6249,13.6249,13.6249,13.6249,62200.0
2005-07-06 10:35:00,19.57,19.61,19.57,19.6,22800.0,13.6249,13.6527,13.6249,13.6458,22800.0
2005-07-06 10:40:00,19.6,19.64,19.6,19.64,9400.0,13.6458,13.6736,13.6458,13.6736,9400.0
2005-07-06 10:45:00,19.64,19.66,19.64,19.65,5000.0,13.6736,13.6876,13.6736,13.6806,5000.0
2005-07-06 10:50:00,19.64,19.64,19.64,19.64,3000.0,13.6736,13.6736,13.6736,13.6736,3000.0
2005-07-06 10:55:00,19.64,19.65,19.63,19.63,6200.0,13.6736,13.6806,13.6667,13.6667,6200.0
2005-07-06 11:00:00,19.63,19.63,19.63,19.63,2600.0,13.6667,13.6667,13.6667,13.6667,2600.0
2005-07-06 11:05:00,19.63,19.63,19.63,19.63,5600.0,13.6667,13.6667,13.6667,13.6667,5600.0
2005-07-06 11:10:00,19.64,19.64,19.61,19.61,36400.0,13.6736,13.6736,13.6527,13.6527,36400.0
2005-07-06 11:15:00,19.61,19.64,19.61,19.64,1800.0,13.6527,13.6736,13.6527,13.6736,1800.0
2005-07-06 11:20:00,19.63,19.65,19.63,19.63,8800.0,13.6667,13.6806,13.6667,13.6667,8800.0
2005-07-06 11:25:00,19.61,19.65,19.61,19.61,4400.0,13.6527,13.6806,13.6527,13.6527,4400.0
2005-07-06 11:30:00,19.61,19.63,19.61,19.63,1400.0,13.6527,13.6667,13.6527,13.6667,1400.0
2005-07-06 11:35:00,19.63,19.63,19.62,19.63,1800.0,13.6667,13.6667,13.6597,13.6667,1800.0
2005-07-06 11:40:00,19.63,19.63,19.62,19.62,1400.0,13.6667,13.6667,13.6597,13.6597,1400.0
2005-07-06 11:45:00,19.62,19.63,19.61,19.63,5400.0,13.6597,13.6667,13.6527,13.6667,5400.0
2005-07-06 11:50:00,19.62,19.62,19.61,19.61,3800.0,13.6597,13.6597,13.6527,13.6527,3800.0
2005-07-06 11:55:00,19.61,19.61,19.61,19.61,1200.0,13.6527,13.6527,13.6527,13.6527,1200.0
2005-07-06 12:00:00,19.61,19.63,19.61,19.63,4800.0,13.6527,13.6667,13.6527,13.6667,4800.0
2005-07-06 12:05:00,19.62,19.62,19.62,19.62,2200.0,13.6597,13.6597,13.6597,13.6597,2200.0
2005-07-06 12:10:00,19.61,19.61,19.61,19.61,200.0,13.6527,13.6527,13.6527,13.6527,200.0
2005-07-06 12:15:00,19.61,19.61,19.61,19.61,4000.0,13.6527,13.6527,13.6527,13.6527,4000.0
2005-07-06 12:20:00,19.64,19.65,19.63,19.64,4800.0,13.6736,13.6806,13.6667,13.6736,4800.0
2005-07-06 12:25:00,19.63,19.64,19.61,19.61,11600.0,13.6667,13.6736,13.6527,13.6527,11600.0
2005-07-06 12:30:00,19.61,19.63,19.61,19.63,2000.0,13.6527,13.6667,13.6527,13.6667,2000.0
2005-07-06 12:35:00,19.65,19.65,19.63,19.64,4200.0,13.6806,13.6806,13.6667,13.6736,4200.0
2005-07-06 12:40:00,19.65,19.65,19.61,19.61,6200.0,13.6806,13.6806,13.6527,13.6527,6200.0
2005-07-06 12:45:00,19.61,19.61,19.61,19.61,5400.0,13.6527,13.6527,13.6527,13.6527,5400.0
2005-07-06 12:50:00,19.63,19.63,19.62,19.62,3200.0,13.6667,13.6667,13.6597,13.6597,3200.0
2005-07-06 12:55:00,19.62,19.63,19.62,19.63,5200.0,13.6597,13.6667,13.6597,13.6667,5200.0
2005-07-06 13:00:00,19.63,19.63,19.63,19.63,800.0,13.6667,13.6667,13.6667,13.6667,800.0
2005-07-06 13:05:00,19.63,19.63,19.63,19.63,400.0,13.6667,13.6667,13.6667,13.6667,400.0
2005-07-06 13:10:00,19.63,19.67,19.63,19.67,5000.0,13.6667,13.6945,13.6667,13.6945,5000.0
2005-07-06 13:15:00,19.67,19.67,19.66,19.66,3400.0,13.6945,13.6945,13.6876,13.6876,3400.0
2005-07-06 13:20:00,19.66,19.67,19.66,19.67,5000.0,13.6876,13.6945,13.6876,13.6945,5000.0
2005-07-06 13:25:00,19.67,19.67,19.67,19.67,1800.0,13.6945,13.6945,13.6945,13.6945,1800.0
2005-07-06 13:30:00,19.68,19.68,19.68,19.68,2000.0,13.7015,13.7015,13.7015,13.7015,2000.0
2005-07-06 13:35:00,19.68,19.68,19.68,19.68,3200.0,13.7015,13.7015,13.7015,13.7015,3200.0
2005-07-06 13:40:00,19.69,19.7,19.69,19.7,5200.0,13.7084,13.7154,13.7084,13.7154,5200.0
2005-07-06 13:45:00,19.7,19.75,19.7,19.71,25800.0,13.7154,13.7502,13.7154,13.7224,25800.0
2005-07-06 13:50:00,19.71,19.71,19.7,19.7,2400.0,13.7224,13.7224,13.7154,13.7154,2400.0
2005-07-06 13:55:00,19.69,19.69,19.66,19.66,3000.0,13.7084,13.7084,13.6876,13.6876,3000.0
2005-07-06 14:00:00,19.65,19.65,19.64,19.65,3200.0,13.6806,13.6806,13.6736,13.6806,3200.0
2005-07-06 14:05:00,19.65,19.65,19.63,19.63,7200.0,13.6806,13.6806,13.6667,13.6667,7200.0
2005-07-06 14:10:00,19.63,19.64,19.63,19.64,3400.0,13.6667,13.6736,13.6667,13.6736,3400.0
2005-07-06 14:15:00,19.63,19.65,19.63,19.64,6400.0,13.6667,13.6806,13.6667,13.6736,6400.0
2005-07-06 14:20:00,19.63,19.64,19.62,19.64,8800.0,13.6667,13.6736,13.6597,13.6736,8800.0
2005-07-06 14:25:00,19.64,19.66,19.63,19.66,7000.0,13.6736,13.6876,13.6667,13.6876,7000.0
2005-07-06 14:30:00,19.65,19.65,19.6,19.6,15200.0,13.6806,13.6806,13.6458,13.6458,15200.0
2005-07-06 14:35:00,19.6,19.62,19.59,19.6,15000.0,13.6458,13.6597,13.6388,13.6458,15000.0
2005-07-06 14:40:00,19.59,19.59,19.57,19.57,16200.0,13.6388,13.6388,13.6249,13.6249,16200.0
2005-07-06 14:45:00,19.57,19.6,19.57,19.59,10200.0,13.6249,13.6458,13.6249,13.6388,10200.0
2005-07-06 14:50:00,19.59,19.61,19.59,19.61,3600.0,13.6388,13.6527,13.6388,13.6527,3600.0
2005-07-06 14:55:00,19.61,19.61,19.61,19.61,6400.0,13.6527,13.6527,13.6527,13.6527,6400.0
2005-07-06 15:00:00,19.61,19.62,19.6,19.61,37200.0,13.6527,13.6597,13.6458,13.6527,37200.0
2005-07-06 15:05:00,19.6,19.6,19.6,19.6,2600.0,13.6458,13.6458,13.6458,13.6458,2600.0
2005-07-06 15:10:00,19.61,19.61,19.6,19.61,1800.0,13.6527,13.6527,13.6458,13.6527,1800.0
2005-07-06 15:15:00,19.63,19.65,19.63,19.65,6600.0,13.6667,13.6806,13.6667,13.6806,6600.0
2005-07-06 15:20:00,19.65,19.66,19.63,19.63,5400.0,13.6806,13.6876,13.6667,13.6667,5400.0
2005-07-06 15:25:00,19.61,19.61,19.6,19.61,5600.0,13.6527,13.6527,13.6458,13.6527,5600.0
2005-07-06 15:30:00,19.62,19.63,19.61,19.62,43200.0,13.6597,13.6667,13.6527,13.6597,43200.0
2005-07-06 15:35:00,19.61,19.62,19.6,19.6,10200.0,13.6527,13.6597,13.6458,13.6458,10200.0
2005-07-06 15:40:00,19.6,19.63,19.59,19.62,10200.0,13.6458,13.6667,13.6388,13.6597,10200.0
2005-07-06 15:45:00,19.61,19.63,19.61,19.63,12200.0,13.6527,13.6667,13.6527,13.6667,12200.0
2005-07-06 15:50:00,19.63,19.63,19.59,19.59,7200.0,13.6667,13.6667,13.6388,13.6388,7200.0
2005-07-06 15:55:00,19.61,19.64,19.61,19.61,10000.0,13.6527,13.6736,13.6527,13.6527,10000.0
2005-07-07 09:30:00,19.45,19.5,19.45,19.49,16400.0,13.5414,13.5762,13.5414,13.5692,16400.0
2005-07-07 09:35:00,19.47,19.49,19.4,19.43,9200.0,13.5553,13.5692,13.5065,13.5274,9200.0
2005-07-07 09:40:00,19.42,19.5,19.42,19.5,11400.0,13.5205,13.5762,13.5205,13.5762,11400.0
2005-07-07 09:45:00,19.5,19.5,19.47,19.47,1400.0,13.5762,13.5762,13.5553,13.5553,1400.0
2005-07-07 09:50:00,19.52,19.52,19.46,19.49,11400.0,13.5901,13.5901,13.5483,13.5692,11400.0
2005-07-07 09:55:00,19.49,19.49,19.48,19.49,7600.0,13.5692,13.5692,13.5622,13.5692,7600.0
2005-07-07 10:00:00,19.48,19.48,19.43,19.43,7600.0,13.5622,13.5622,13.5274,13.5274,7600.0
2005-07-07 10:05:00,19.43,19.46,19.41,19.46,9400.0,13.5274,13.5483,13.5135,13.5483,9400.0
2005-07-07 10:10:00,19.46,19.5,19.46,19.47,2600.0,13.5483,13.5762,13.5483,13.5553,2600.0
2005-07-07 10:15:00,19.46,19.49,19.43,19.43,6200.0,13.5483,13.5692,13.5274,13.5274,6200.0
2005-07-07 10:20:00,19.44,19.47,19.43,19.47,7800.0,13.5344,13.5553,13.5274,13.5553,7800.0
2005-07-07 10:25:00,19.46,19.48,19.46,19.48,2200.0,13.5483,13.5622,13.5483,13.5622,2200.0
2005-07-07 10:30:00,19.46,19.46,19.46,19.46,3400.0,13.5483,13.5483,13.5483,13.5483,3400.0
2005-07-07 10:35:00,19.45,19.46,19.43,19.43,3000.0,13.5414,13.5483,13.5274,13.5274,3000.0
2005-07-07 10:40:00,19.43,19.43,19.43,19.43,2000.0,13.5274,13.5274,13.5274,13.5274,2000.0
2005-07-07 10:45:00,19.43,19.44,19.43,19.43,2000.0,13.5274,13.5344,13.5274,13.5274,2000.0
2005-07-07 10:50:00,19.43,19.47,19.42,19.47,108000.0,13.5274,13.5553,13.5205,13.5553,108000.0
2005-07-07 10:55:00,19.47,19.47,19.45,19.46,6200.0,13.5553,13.5553,13.5414,13.5483,6200.0
2005-07-07 11:00:00,19.46,19.47,19.43,19.46,20800.0,13.5483,13.5553,13.5274,13.5483,20800.0
2005-07-07 11:05:00,19.46,19.46,19.45,19.45,2800.0,13.5483,13.5483,13.5414,13.5414,2800.0
2005-07-07 11:10:00,19.45,19.48,19.45,19.47,6200.0,13.5414,13.5622,13.5414,13.5553,6200.0
2005-07-07 11:15:00,19.46,19.51,19.45,19.51,12000.0,13.5483,13.5831,13.5414,13.5831,12000.0
2005-07-07 11:20:00,19.51,19.52,19.51,19.52,17000.0,13.5831,13.5901,13.5831,13.5901,17000.0
2005-07-07 11:25:00,19.53,19.53,19.51,19.52,4600.0,13.597,13.597,13.5831,13.5901,4600.0
2005-07-07 11:30:00,19.52,19.52,19.5,19.51,3600.0,13.5901,13.5901,13.5762,13.5831,3600.0
2005-07-07 11:35:00,19.53,19.54,19.53,19.53,4800.0,13.597,13.604,13.597,13.597,4800.0
2005-07-07 11:40:00,19.54,19.56,19.54,19.54,8600.0,13.604,13.6179,13.604,13.604,8600.0
2005-07-07 11:45:00,19.55,19.55,19.54,19.55,2400.0,13.611,13.611,13.604,13.611,2400.0
2005-07-07 11:50:00,19.56,19.57,19.55,19.55,5000.0,13.6179,13.6249,13.611,13.611,5000.0
2005-07-07 11:55:00,19.55,19.55,19.54,19.55,3600.0,13.611,13.611,13.604,13.611,3600.0
2005-07-07 12:00:00,19.55,19.55,19.5,19.52,62800.0,13.611,13.611,13.5762,13.5901,62800.0
2005-07-07 12:05:00,19.53,19.55,19.53,19.55,5200.0,13.597,13.611,13.597,13.611,5200.0
2005-07-07 12:10:00,19.55,19.58,19.54,19.58,23000.0,13.611,13.6319,13.604,13.6319,23000.0
2005-07-07 12:15:00,19.58,19.58,19.57,19.57,6400.0,13.6319,13.6319,13.6249,13.6249,6400.0
2005-07-07 12:20:00,19.57,19.58,19.56,19.56,3200.0,13.6249,13.6319,13.6179,13.6179,3200.0
2005-07-07 12:25:00,19.55,19.55,19.55,19.55,1000.0,13.611,13.611,13.611,13.611,1000.0
2005-07-07 12:30:00,19.55,19.55,19.54,19.54,3800.0,13.611,13.611,13.604,13.604,3800.0
2005-07-07 12:35:00,19.55,19.56,19.53,19.56,12200.0,13.611,13.6179,13.597,13.6179,12200.0
2005-07-07 12:40:00,19.55,19.56,19.55,19.56,3000.0,13.611,13.6179,13.611,13.6179,3000.0
2005-07-07 12:45:00,19.56,19.56,19.55,19.55,18400.0,13.6179,13.6179,13.611,13.611,18400.0
2005-07-07 12:50:00,19.53,19.54,19.52,19.52,2800.0,13.597,13.604,13.5901,13.5901,2800.0
2005-07-07 12:55:00,19.51,19.51,19.51,19.51,8600.0,13.5831,13.5831,13.5831,13.5831,8600.0
2005-07-07 13:00:00,19.53,19.53,19.51,19.52,2600.0,13.597,13.597,13.5831,13.5901,2600.0
2005-07-07 13:05:00,19.52,19.52,19.5,19.5,3400.0,13.5901,13.5901,13.5762,13.5762,3400.0
2005-07-07 13:10:00,19.51,19.52,19.5,19.52,4200.0,13.5831,13.5901,13.5762,13.5901,4200.0
2005-07-07 13:15:00,19.53,19.57,19.53,19.54,2600.0,13.597,13.6249,13.597,13.604,2600.0
2005-07-07 13:20:00,19.54,19.54,19.54,19.54,400.0,13.604,13.604,13.604,13.604,400.0
2005-07-07 13:25:00,19.54,19.54,19.54,19.54,1200.0,13.604,13.604,13.604,13.604,1200.0
2005-07-07 13:30:00,19.54,19.56,19.54,19.56,2600.0,13.604,13.6179,13.604,13.6179,2600.0
2005-07-07 13:35:00,19.56,19.58,19.55,19.58,14000.0,13.6179,13.6319,13.611,13.6319,14000.0
2005-07-07 13:40:00,19.59,19.6,19.59,19.6,1400.0,13.6388,13.6458,13.6388,13.6458,1400.0
2005-07-07 13:45:00,19.58,19.59,19.55,19.55,2400.0,13.6319,13.6388,13.611,13.611,2400.0
2005-07-07 13:50:00,19.57,19.57,19.56,19.56,600.0,13.6249,13.6249,13.6179,13.6179,600.0
2005-07-07 13:55:00,19.55,19.57,19.54,19.57,14600.0,13.611,13.6249,13.604,13.6249,14600.0
2005-07-07 14:00:00,19.58,19.58,19.58,19.58,4000.0,13.6319,13.6319,13.6319,13.6319,4000.0
2005-07-07 14:05:00,19.58,19.64,19.58,19.63,92400.0,13.6319,13.6736,13.6319,13.6667,92400.0
2005-07-07 14:10:00,19.61,19.65,19.61,19.65,16600.0,13.6527,13.6806,13.6527,13.6806,16600.0
2005-07-07 14:15:00,19.65,19.65,19.64,19.64,6200.0,13.6806,13.6806,13.6736,13.6736,6200.0
2005-07-07 14:20:00,19.65,19.65,19.65,19.65,4400.0,13.6806,13.6806,13.6806,13.6806,4400.0
2005-07-07 14:25:00,19.64,19.64,19.63,19.63,8200.0,13.6736,13.6736,13.6667,13.6667,8200.0
2005-07-07 14:30:00,19.63,19.64,19.62,19.63,21000.0,13.6667,13.6736,13.6597,13.6667,21000.0
2005-07-07 14:35:00,19.64,19.65,19.63,19.63,2600.0,13.6736,13.6806,13.6667,13.6667,2600.0
2005-07-07 14:40:00,19.63,19.65,19.63,19.65,4200.0,13.6667,13.6806,13.6667,13.6806,4200.0
2005-07-07 14:45:00,19.64,19.64,19.63,19.64,1400.0,13.6736,13.6736,13.6667,13.6736,1400.0
2005-07-07 14:50:00,19.65,19.66,19.61,19.61,3200.0,13.6806,13.6876,13.6527,13.6527,3200.0
2005-07-07 14:55:00,19.63,19.63,19.62,19.63,4000.0,13.6667,13.6667,13.6597,13.6667,4000.0
2005-07-07 15:00:00,19.64,19.64,19.61,19.63,4000.0,13.6736,13.6736,13.6527,13.6667,4000.0
2005-07-07 15:05:00,19.64,19.67,19.63,19.66,21000.0,13.6736,13.6945,13.6667,13.6876,21000.0
2005-07-07 15:10:00,19.65,19.66,19.65,19.66,9200.0,13.6806,13.6876,13.6806,13.6876,9200.0
2005-07-07 15:15:00,19.67,19.67,19.65,19.65,21800.0,13.6945,13.6945,13.6806,13.6806,21800.0
2005-07-07 15:20:00,19.65,19.65,19.64,19.64,6600.0,13.6806,13.6806,13.6736,13.6736,6600.0
2005-07-07 15:25:00,19.64,19.64,19.63,19.63,11400.0,13.6736,13.6736,13.6667,13.6667,11400.0
2005-07-07 15:30:00,19.63,19.64,19.63,19.64,19600.0,13.6667,13.6736,13.6667,13.6736,19600.0
2005-07-07 15:35:00,19.64,19.69,19.64,19.69,7800.0,13.6736,13.7084,13.6736,13.7084,7800.0
2005-07-07 15:40:00,19.69,19.69,19.65,19.66,9600.0,13.7084,13.7084,13.6806,13.6876,9600.0
2005-07-07 15:45:00,19.66,19.67,19.63,19.63,32200.0,13.6876,13.6945,13.6667,13.6667,32200.0
2005-07-07 15:50:00,19.65,19.66,19.64,19.65,28200.0,13.6806,13.6876,13.6736,13.6806,28200.0
2005-07-07 15:55:00,19.65,19.68,19.64,19.64,42200.0,13.6806,13.7015,13.6736,13.6736,42200.0
2005-07-08 09:30:00,19.67,19.7,19.67,19.7,5400.0,13.6945,13.7154,13.6945,13.7154,5400.0
2005-07-08 09:35:00,19.71,19.8,19.71,19.78,17600.0,13.7224,13.785,13.7224,13.7711,17600.0
2005-07-08 09:40:00,19.78,19.79,19.76,19.79,3000.0,13.7711,13.7781,13.7572,13.7781,3000.0
2005-07-08 09:45:00,19.8,19.83,19.8,19.81,12800.0,13.785,13.8059,13.785,13.792,12800.0
2005-07-08 09:50:00,19.81,19.81,19.77,19.77,800.0,13.792,13.792,13.7641,13.7641,800.0
2005-07-08 09:55:00,19.79,19.8,19.79,19.79,3600.0,13.7781,13.785,13.7781,13.7781,3600.0
2005-07-08 10:00:00,19.77,19.77,19.7,19.7,10200.0,13.7641,13.7641,13.7154,13.7154,10200.0
2005-07-08 10:05:00,19.71,19.73,19.71,19.72,5800.0,13.7224,13.7363,13.7224,13.7293,5800.0
2005-07-08 10:10:00,19.71,19.81,19.71,19.81,7400.0,13.7224,13.792,13.7224,13.792,7400.0
2005-07-08 10:15:00,19.82,19.86,19.82,19.83,21600.0,13.799,13.8268,13.799,13.8059,21600.0
2005-07-08 10:20:00,19.84,19.85,19.84,19.84,6800.0,13.8129,13.8198,13.8129,13.8129,6800.0
2005-07-08 10:25:00,19.84,19.84,19.8,19.81,9800.0,13.8129,13.8129,13.785,13.792,9800.0
2005-07-08 10:30:00,19.83,19.86,19.83,19.86,21800.0,13.8059,13.8268,13.8059,13.8268,21800.0
2005-07-08 10:35:00,19.86,19.88,19.85,19.86,20400.0,13.8268,13.8407,13.8198,13.8268,20400.0
2005-07-08 10:40:00,19.85,19.86,19.85,19.86,1400.0,13.8198,13.8268,13.8198,13.8268,1400.0
2005-07-08 10:45:00,19.86,19.86,19.86,19.86,0.0,13.8268,13.8268,13.8268,13.8268,0.0
2005-07-08 10:50:00,19.86,19.91,19.86,19.91,37600.0,13.8268,13.8616,13.8268,13.8616,37600.0
2005-07-08 10:55:00,19.91,19.91,19.91,19.91,4200.0,13.8616,13.8616,13.8616,13.8616,4200.0
2005-07-08 11:00:00,19.88,19.89,19.88,19.88,2600.0,13.8407,13.8477,13.8407,13.8407,2600.0
2005-07-08 11:05:00,19.86,19.86,19.83,19.83,6000.0,13.8268,13.8268,13.8059,13.8059,6000.0
2005-07-08 11:10:00,19.85,19.85,19.85,19.85,5000.0,13.8198,13.8198,13.8198,13.8198,5000.0
2005-07-08 11:15:00,19.82,19.83,19.81,19.82,20000.0,13.799,13.8059,13.792,13.799,20000.0
2005-07-08 11:20:00,19.82,19.84,19.81,19.83,7400.0,13.799,13.8129,13.792,13.8059,7400.0
2005-07-08 11:25:00,19.83,19.85,19.81,19.81,19200.0,13.8059,13.8198,13.792,13.792,19200.0
2005-07-08 11:30:00,19.81,19.84,19.81,19.83,8000.0,13.792,13.8129,13.792,13.8059,8000.0
2005-07-08 11:35:00,19.84,19.84,19.82,19.83,22800.0,13.8129,13.8129,13.799,13.8059,22800.0
2005-07-08 11:40:00,19.84,19.86,19.84,19.86,7600.0,13.8129,13.8268,13.8129,13.8268,7600.0
2005-07-08 11:45:00,19.85,19.86,19.85,19.86,5400.0,13.8198,13.8268,13.8198,13.8268,5400.0
2005-07-08 11:50:00,19.86,19.86,19.86,19.86,3200.0,13.8268,13.8268,13.8268,13.8268,3200.0
2005-07-08 11:55:00,19.86,19.86,19.85,19.85,3800.0,13.8268,13.8268,13.8198,13.8198,3800.0
2005-07-08 12:00:00,19.86,19.88,19.86,19.87,10400.0,13.8268,13.8407,13.8268,13.8338,10400.0
2005-07-08 12:05:00,19.88,19.88,19.85,19.86,4800.0,13.8407,13.8407,13.8198,13.8268,4800.0
2005-07-08 12:10:00,19.86,19.86,19.85,19.86,7800.0,13.8268,13.8268,13.8198,13.8268,7800.0
2005-07-08 12:15:00,19.86,19.87,19.85,19.86,17200.0,13.8268,13.8338,13.8198,13.8268,17200.0
2005-07-08 12:20:00,19.89,19.89,19.86,19.86,14600.0,13.8477,13.8477,13.8268,13.8268,14600.0
2005-07-08 12:25:00,19.87,19.93,19.87,19.93,10400.0,13.8338,13.8755,13.8338,13.8755,10400.0
2005-07-08 12:30:00,19.94,19.97,19.94,19.97,5200.0,13.8825,13.9034,13.8825,13.9034,5200.0
2005-07-08 12:35:00,19.97,20.0,19.95,19.97,7400.0,13.9034,13.9243,13.8895,13.9034,7400.0
2005-07-08 12:40:00,19.98,19.99,19.98,19.99,7600.0,13.9103,13.9173,13.9103,13.9173,7600.0
2005-07-08 12:45:00,19.99,19.99,19.98,19.99,2800.0,13.9173,13.9173,13.9103,13.9173,2800.0
2005-07-08 12:50:00,19.99,19.99,19.99,19.99,5800.0,13.9173,13.9173,13.9173,13.9173,5800.0
2005-07-08 12:55:00,19.98,19.98,19.95,19.98,4000.0,13.9103,13.9103,13.8895,13.9103,4000.0
2005-07-08 13:00:00,19.96,19.98,19.96,19.97,6200.0,13.8964,13.9103,13.8964,13.9034,6200.0
2005-07-08 13:05:00,19.97,19.97,19.94,19.97,3200.0,13.9034,13.9034,13.8825,13.9034,3200.0
2005-07-08 13:10:00,19.97,19.97,19.92,19.92,3600.0,13.9034,13.9034,13.8686,13.8686,3600.0
2005-07-08 13:15:00,19.93,19.93,19.93,19.93,3800.0,13.8755,13.8755,13.8755,13.8755,3800.0
2005-07-08 13:20:00,19.93,19.95,19.93,19.93,8200.0,13.8755,13.8895,13.8755,13.8755,8200.0
2005-07-08 13:25:00,19.94,19.95,19.93,19.95,10000.0,13.8825,13.8895,13.8755,13.8895,10000.0
2005-07-08 13:30:00,19.93,19.95,19.93,19.95,1800.0,13.8755,13.8895,13.8755,13.8895,1800.0
2005-07-08 13:35:00,19.95,19.95,19.93,19.94,6800.0,13.8895,13.8895,13.8755,13.8825,6800.0
2005-07-08 13:40:00,19.94,19.94,19.93,19.94,2800.0,13.8825,13.8825,13.8755,13.8825,2800.0
2005-07-08 13:45:00,19.94,19.95,19.94,19.95,7000.0,13.8825,13.8895,13.8825,13.8895,7000.0
2005-07-08 13:50:00,19.95,19.95,19.93,19.93,6000.0,13.8895,13.8895,13.8755,13.8755,6000.0
2005-07-08 13:55:00,19.92,19.93,19.92,19.93,4600.0,13.8686,13.8755,13.8686,13.8755,4600.0
2005-07-08 14:00:00,19.92,19.93,19.91,19.93,8600.0,13.8686,13.8755,13.8616,13.8755,8600.0
2005-07-08 14:05:00,19.93,19.93,19.93,19.93,2600.0,13.8755,13.8755,13.8755,13.8755,2600.0
2005-07-08 14:10:00,19.93,19.93,19.93,19.93,4600.0,13.8755,13.8755,13.8755,13.8755,4600.0
2005-07-08 14:15:00,19.93,19.93,19.92,19.93,4200.0,13.8755,13.8755,13.8686,13.8755,4200.0
2005-07-08 14:20:00,19.93,19.93,19.93,19.93,14200.0,13.8755,13.8755,13.8755,13.8755,14200.0
2005-07-08 14:25:00,19.93,19.93,19.91,19.93,3400.0,13.8755,13.8755,13.8616,13.8755,3400.0
2005-07-08 14:30:00,19.93,19.93,19.92,19.93,5800.0,13.8755,13.8755,13.8686,13.8755,5800.0
2005-07-08 14:35:00,19.93,19.93,19.92,19.93,8800.0,13.8755,13.8755,13.8686,13.8755,8800.0
2005-07-08 14:40:00,19.93,19.95,19.93,19.95,5800.0,13.8755,13.8895,13.8755,13.8895,5800.0
2005-07-08 14:45:00,19.95,19.95,19.94,19.95,8400.0,13.8895,13.8895,13.8825,13.8895,8400.0
2005-07-08 14:50:00,19.95,19.95,19.95,19.95,3600.0,13.8895,13.8895,13.8895,13.8895,3600.0
2005-07-08 14:55:00,19.94,19.95,19.92,19.92,7000.0,13.8825,13.8895,13.8686,13.8686,7000.0
2005-07-08 15:00:00,19.93,19.95,19.93,19.95,10000.0,13.8755,13.8895,13.8755,13.8895,10000.0
2005-07-08 15:05:00,19.94,19.94,19.93,19.93,9600.0,13.8825,13.8825,13.8755,13.8755,9600.0
2005-07-08 15:10:00,19.93,19.99,19.93,19.97,20600.0,13.8755,13.9173,13.8755,13.9034,20600.0
2005-07-08 15:15:00,19.98,19.99,19.98,19.99,4800.0,13.9103,13.9173,13.9103,13.9173,4800.0
2005-07-08 15:20:00,19.99,20.04,19.99,20.04,48000.0,13.9173,13.9521,13.9173,13.9521,48000.0
2005-07-08 15:25:00,20.04,20.08,20.04,20.07,8400.0,13.9521,13.98,13.9521,13.973,8400.0
2005-07-08 15:30:00,20.07,20.14,20.07,20.11,24000.0,13.973,14.0217,13.973,14.0009,24000.0
2005-07-08 15:35:00,20.11,20.15,20.11,20.15,25000.0,14.0009,14.0287,14.0009,14.0287,25000.0
2005-07-08 15:40:00,20.18,20.2,20.16,20.18,23000.0,14.0496,14.0635,14.0357,14.0496,23000.0
2005-07-08 15:45:00,20.16,20.16,20.07,20.07,27600.0,14.0357,14.0357,13.973,13.973,27600.0
2005-07-08 15:50:00,20.06,20.06,20.02,20.03,34200.0,13.966,13.966,13.9382,13.9452,34200.0
2005-07-08 15:55:00,20.03,20.1,20.02,20.1,47400.0,13.9452,13.9939,13.9382,13.9939,47400.0
2005-07-11 09:30:00,20.0,20.03,20.0,20.0,11800.0,13.9243,13.9452,13.9243,13.9243,11800.0
2005-07-11 09:35:00,20.05,20.09,20.01,20.03,5600.0,13.9591,13.9869,13.9312,13.9452,5600.0
2005-07-11 09:40:00,20.01,20.02,20.0,20.02,7200.0,13.9312,13.9382,13.9243,13.9382,7200.0
2005-07-11 09:45:00,20.03,20.04,20.03,20.04,1400.0,13.9452,13.9521,13.9452,13.9521,1400.0
2005-07-11 09:50:00,20.05,20.05,20.0,20.0,13800.0,13.9591,13.9591,13.9243,13.9243,13800.0
2005-07-11 09:55:00,20.01,20.01,19.98,19.98,14800.0,13.9312,13.9312,13.9103,13.9103,14800.0
2005-07-11 10:00:00,19.95,19.99,19.95,19.95,3400.0,13.8895,13.9173,13.8895,13.8895,3400.0
2005-07-11 10:05:00,19.81,19.95,19.81,19.93,94800.0,13.792,13.8895,13.792,13.8755,94800.0
2005-07-11 10:10:00,19.91,19.96,19.9,19.93,14600.0,13.8616,13.8964,13.8546,13.8755,14600.0
2005-07-11 10:15:00,19.94,19.96,19.94,19.95,6400.0,13.8825,13.8964,13.8825,13.8895,6400.0
2005-07-11 10:20:00,19.95,19.98,19.95,19.98,11600.0,13.8895,13.9103,13.8895,13.9103,11600.0
2005-07-11 10:25:00,19.98,19.98,19.98,19.98,2400.0,13.9103,13.9103,13.9103,13.9103,2400.0
2005-07-11 10:30:00,19.97,19.99,19.97,19.99,3200.0,13.9034,13.9173,13.9034,13.9173,3200.0
2005-07-11 10:35:00,19.99,19.99,19.99,19.99,200.0,13.9173,13.9173,13.9173,13.9173,200.0
2005-07-11 10:40:00,19.99,19.99,19.99,19.99,1000.0,13.9173,13.9173,13.9173,13.9173,1000.0
2005-07-11 10:45:00,19.99,19.99,19.96,19.96,12800.0,13.9173,13.9173,13.8964,13.8964,12800.0
2005-07-11 10:50:00,19.97,19.99,19.97,19.99,800.0,13.9034,13.9173,13.9034,13.9173,800.0
2005-07-11 10:55:00,19.98,19.99,19.98,19.99,5400.0,13.9103,13.9173,13.9103,13.9173,5400.0
2005-07-11 11:00:00,19.97,19.97,19.95,19.95,1200.0,13.9034,13.9034,13.8895,13.8895,1200.0
2005-07-11 11:05:00,19.95,19.97,19.95,19.97,3000.0,13.8895,13.9034,13.8895,13.9034,3000.0
2005-07-11 11:10:00,19.97,19.99,19.97,19.99,4800.0,13.9034,13.9173,13.9034,13.9173,4800.0
2005-07-11 11:15:00,19.99,19.99,19.97,19.97,5600.0,13.9173,13.9173,13.9034,13.9034,5600.0
2005-07-11 11:20:00,19.98,20.0,19.98,20.0,43400.0,13.9103,13.9243,13.9103,13.9243,43400.0
2005-07-11 11:25:00,20.0,20.01,20.0,20.0,59600.0,13.9243,13.9312,13.9243,13.9243,59600.0
2005-07-11 11:30:00,20.0,20.05,20.0,20.03,17000.0,13.9243,13.9591,13.9243,13.9452,17000.0
2005-07-11 11:35:00,20.03,20.03,20.0,20.0,32000.0,13.9452,13.9452,13.9243,13.9243,32000.0
2005-07-11 11:40:00,20.0,20.02,20.0,20.0,47600.0,13.9243,13.9382,13.9243,13.9243,47600.0
2005-07-11 11:45:00,20.0,20.03,20.0,20.02,7400.0,13.9243,13.9452,13.9243,13.9382,7400.0
2005-07-11 11:50:00,20.03,20.04,20.02,20.03,5600.0,13.9452,13.9521,13.9382,13.9452,5600.0
2005-07-11 11:55:00,20.02,20.03,20.01,20.03,1800.0,13.9382,13.9452,13.9312,13.9452,1800.0
2005-07-11 12:00:00,20.02,20.05,20.0,20.04,60200.0,13.9382,13.9591,13.9243,13.9521,60200.0
2005-07-11 12:05:00,20.03,20.04,20.03,20.04,2200.0,13.9452,13.9521,13.9452,13.9521,2200.0
2005-07-11 12:10:00,20.04,20.04,20.02,20.03,5200.0,13.9521,13.9521,13.9382,13.9452,5200.0
2005-07-11 12:15:00,20.02,20.02,20.01,20.02,1000.0,13.9382,13.9382,13.9312,13.9382,1000.0
2005-07-11 12:20:00,20.02,20.03,20.01,20.01,4400.0,13.9382,13.9452,13.9312,13.9312,4400.0
2005-07-11 12:25:00,20.0,20.02,20.0,20.0,13200.0,13.9243,13.9382,13.9243,13.9243,13200.0
2005-07-11 12:30:00,20.0,20.02,20.0,20.0,55000.0,13.9243,13.9382,13.9243,13.9243,55000.0
2005-07-11 12:35:00,20.0,20.01,20.0,20.01,20800.0,13.9243,13.9312,13.9243,13.9312,20800.0
2005-07-11 12:40:00,20.0,20.01,20.0,20.0,1000.0,13.9243,13.9312,13.9243,13.9243,1000.0
2005-07-11 12:45:00,20.0,20.01,20.0,20.01,2600.0,13.9243,13.9312,13.9243,13.9312,2600.0
2005-07-11 12:50:00,20.01,20.01,20.01,20.01,2400.0,13.9312,13.9312,13.9312,13.9312,2400.0
2005-07-11 12:55:00,20.0,20.0,20.0,20.0,1400.0,13.9243,13.9243,13.9243,13.9243,1400.0
2005-07-11 13:00:00,20.0,20.03,20.0,20.01,58800.0,13.9243,13.9452,13.9243,13.9312,58800.0
2005-07-11 13:05:00,20.03,20.03,20.02,20.02,3800.0,13.9452,13.9452,13.9382,13.9382,3800.0
2005-07-11 13:10:00,20.02,20.04,20.02,20.03,3000.0,13.9382,13.9521,13.9382,13.9452,3000.0
2005-07-11 13:15:00,20.03,20.03,20.02,20.02,4200.0,13.9452,13.9452,13.9382,13.9382,4200.0
2005-07-11 13:20:00,20.01,20.03,20.01,20.03,2000.0,13.9312,13.9452,13.9312,13.9452,2000.0
2005-07-11 13:25:00,20.02,20.03,20.02,20.02,4200.0,13.9382,13.9452,13.9382,13.9382,4200.0
2005-07-11 13:30:00,20.02,20.03,20.02,20.02,4000.0,13.9382,13.9452,13.9382,13.9382,4000.0
2005-07-11 13:35:00,20.02,20.02,20.02,20.02,2000.0,13.9382,13.9382,13.9382,13.9382,2000.0
2005-07-11 13:40:00,20.02,20.02,20.02,20.02,200.0,13.9382,13.9382,13.9382,13.9382,200.0
2005-07-11 13:45:00,20.01,20.02,20.0,20.0,4400.0,13.9312,13.9382,13.9243,13.9243,4400.0
2005-07-11 13:50:00,20.0,20.0,20.0,20.0,2200.0,13.9243,13.9243,13.9243,13.9243,2200.0
2005-07-11 13:55:00,20.01,20.01,20.01,20.01,1600.0,13.9312,13.9312,13.9312,13.9312,1600.0
2005-07-11 14:00:00,20.01,20.01,20.0,20.0,42800.0,13.9312,13.9312,13.9243,13.9243,42800.0
2005-07-11 14:05:00,20.02,20.05,20.02,20.05,14000.0,13.9382,13.9591,13.9382,13.9591,14000.0
2005-07-11 14:10:00,20.05,20.05,20.05,20.05,7200.0,13.9591,13.9591,13.9591,13.9591,7200.0
2005-07-11 14:15:00,20.05,20.08,20.05,20.08,10400.0,13.9591,13.98,13.9591,13.98,10400.0
2005-07-11 14:20:00,20.06,20.06,20.06,20.06,4400.0,13.966,13.966,13.966,13.966,4400.0
2005-07-11 14:25:00,20.06,20.06,20.05,20.05,13600.0,13.966,13.966,13.9591,13.9591,13600.0
2005-07-11 14:30:00,20.05,20.07,20.05,20.07,12400.0,13.9591,13.973,13.9591,13.973,12400.0
2005-07-11 14:35:00,20.07,20.08,20.07,20.07,4200.0,13.973,13.98,13.973,13.973,4200.0
2005-07-11 14:40:00,20.07,20.07,20.07,20.07,1400.0,13.973,13.973,13.973,13.973,1400.0
2005-07-11 14:45:00,20.06,20.07,20.06,20.06,4800.0,13.966,13.973,13.966,13.966,4800.0
2005-07-11 14:50:00,20.07,20.07,20.05,20.05,127200.0,13.973,13.973,13.9591,13.9591,127200.0
2005-07-11 14:55:00,20.04,20.05,20.04,20.04,4800.0,13.9521,13.9591,13.9521,13.9521,4800.0
2005-07-11 15:00:00,20.04,20.04,20.02,20.02,109400.0,13.9521,13.9521,13.9382,13.9382,109400.0
2005-07-11 15:05:00,20.03,20.03,20.02,20.02,3200.0,13.9452,13.9452,13.9382,13.9382,3200.0
2005-07-11 15:10:00,20.02,20.03,20.02,20.03,3800.0,13.9382,13.9452,13.9382,13.9452,3800.0
2005-07-11 15:15:00,20.03,20.03,20.0,20.0,7800.0,13.9452,13.9452,13.9243,13.9243,7800.0
2005-07-11 15:20:00,20.0,20.0,19.99,20.0,34600.0,13.9243,13.9243,13.9173,13.9243,34600.0
2005-07-11 15:25:00,20.02,20.03,20.02,20.02,3800.0,13.9382,13.9452,13.9382,13.9382,3800.0
2005-07-11 15:30:00,20.02,20.03,20.02,20.02,60800.0,13.9382,13.9452,13.9382,13.9382,60800.0
2005-07-11 15:35:00,20.02,20.02,20.02,20.02,2000.0,13.9382,13.9382,13.9382,13.9382,2000.0
2005-07-11 15:40:00,20.02,20.02,20.0,20.02,7600.0,13.9382,13.9382,13.9243,13.9382,7600.0
2005-07-11 15:45:00,20.02,20.03,20.02,20.03,10800.0,13.9382,13.9452,13.9382,13.9452,10800.0
2005-07-11 15:50:00,20.03,20.03,20.02,20.02,17200.0,13.9452,13.9452,13.9382,13.9382,17200.0
2005-07-11 15:55:00,20.03,20.03,20.02,20.03,16400.0,13.9452,13.9452,13.9382,13.9452,16400.0
2005-07-12 09:30:00,20.0,20.06,20.0,20.04,15600.0,13.9243,13.966,13.9243,13.9521,15600.0
2005-07-12 09:35:00,20.02,20.04,19.99,19.99,15200.0,13.9382,13.9521,13.9173,13.9173,15200.0
2005-07-12 09:40:00,20.0,20.0,19.99,19.99,1000.0,13.9243,13.9243,13.9173,13.9173,1000.0
2005-07-12 09:45:00,20.0,20.03,20.0,20.0,15000.0,13.9243,13.9452,13.9243,13.9243,15000.0
2005-07-12 09:50:00,20.0,20.05,19.99,20.05,11000.0,13.9243,13.9591,13.9173,13.9591,11000.0
2005-07-12 09:55:00,20.04,20.04,20.04,20.04,1400.0,13.9521,13.9521,13.9521,13.9521,1400.0
2005-07-12 10:00:00,20.04,20.04,20.0,20.0,6200.0,13.9521,13.9521,13.9243,13.9243,6200.0
2005-07-12 10:05:00,20.0,20.0,20.0,20.0,3600.0,13.9243,13.9243,13.9243,13.9243,3600.0
2005-07-12 10:10:00,20.0,20.04,20.0,20.03,9600.0,13.9243,13.9521,13.9243,13.9452,9600.0
2005-07-12 10:15:00,20.02,20.03,20.02,20.02,600.0,13.9382,13.9452,13.9382,13.9382,600.0
2005-07-12 10:20:00,20.02,20.02,20.02,20.02,1800.0,13.9382,13.9382,13.9382,13.9382,1800.0
2005-07-12 10:25:00,20.02,20.02,20.01,20.01,2000.0,13.9382,13.9382,13.9312,13.9312,2000.0
2005-07-12 10:30:00,20.01,20.03,20.01,20.03,8600.0,13.9312,13.9452,13.9312,13.9452,8600.0
2005-07-12 10:35:00,20.02,20.02,20.0,20.0,2800.0,13.9382,13.9382,13.9243,13.9243,2800.0
2005-07-12 10:40:00,20.0,20.0,20.0,20.0,1400.0,13.9243,13.9243,13.9243,13.9243,1400.0
2005-07-12 10:45:00,20.0,20.02,20.0,20.0,4000.0,13.9243,13.9382,13.9243,13.9243,4000.0
2005-07-12 10:50:00,20.0,20.01,20.0,20.0,17800.0,13.9243,13.9312,13.9243,13.9243,17800.0
2005-07-12 10:55:00,20.0,20.0,20.0,20.0,6600.0,13.9243,13.9243,13.9243,13.9243,6600.0
2005-07-12 11:00:00,20.0,20.01,20.0,20.0,16800.0,13.9243,13.9312,13.9243,13.9243,16800.0
2005-07-12 11:05:00,20.0,20.0,20.0,20.0,5800.0,13.9243,13.9243,13.9243,13.9243,5800.0
2005-07-12 11:10:00,20.0,20.02,20.0,20.02,16400.0,13.9243,13.9382,13.9243,13.9382,16400.0
2005-07-12 11:15:00,20.02,20.02,20.0,20.0,3600.0,13.9382,13.9382,13.9243,13.9243,3600.0
2005-07-12 11:20:00,20.0,20.0,19.99,19.99,6400.0,13.9243,13.9243,13.9173,13.9173,6400.0
2005-07-12 11:25:00,19.99,20.01,19.98,19.99,16400.0,13.9173,13.9312,13.9103,13.9173,16400.0
2005-07-12 11:30:00,20.0,20.0,20.0,20.0,1800.0,13.9243,13.9243,13.9243,13.9243,1800.0
2005-07-12 11:35:00,20.0,20.0,20.0,20.0,3800.0,13.9243,13.9243,13.9243,13.9243,3800.0
2005-07-12 11:40:00,20.0,20.01,20.0,20.0,9400.0,13.9243,13.9312,13.9243,13.9243,9400.0
2005-07-12 11:45:00,20.0,20.0,20.0,20.0,6000.0,13.9243,13.9243,13.9243,13.9243,6000.0
2005-07-12 11:50:00,20.0,20.0,20.0,20.0,4000.0,13.9243,13.9243,13.9243,13.9243,4000.0
2005-07-12 11:55:00,20.0,20.0,20.0,20.0,7200.0,13.9243,13.9243,13.9243,13.9243,7200.0
2005-07-12 12:00:00,20.0,20.01,20.0,20.01,9200.0,13.9243,13.9312,13.9243,13.9312,9200.0
2005-07-12 12:05:00,20.02,20.04,20.02,20.02,18200.0,13.9382,13.9521,13.9382,13.9382,18200.0
2005-07-12 12:10:00,20.02,20.02,20.0,20.0,4800.0,13.9382,13.9382,13.9243,13.9243,4800.0
2005-07-12 12:15:00,20.0,20.01,20.0,20.0,27400.0,13.9243,13.9312,13.9243,13.9243,27400.0
2005-07-12 12:20:00,20.0,20.0,20.0,20.0,7200.0,13.9243,13.9243,13.9243,13.9243,7200.0
2005-07-12 12:25:00,20.0,20.01,20.0,20.0,7000.0,13.9243,13.9312,13.9243,13.9243,7000.0
2005-07-12 12:30:00,20.0,20.02,20.0,20.02,36800.0,13.9243,13.9382,13.9243,13.9382,36800.0
2005-07-12 12:35:00,20.01,20.02,20.01,20.02,3800.0,13.9312,13.9382,13.9312,13.9382,3800.0
2005-07-12 12:40:00,20.03,20.04,20.03,20.03,8000.0,13.9452,13.9521,13.9452,13.9452,8000.0
2005-07-12 12:45:00,20.04,20.04,20.03,20.03,1600.0,13.9521,13.9521,13.9452,13.9452,1600.0
2005-07-12 12:50:00,20.03,20.03,20.03,20.03,3200.0,13.9452,13.9452,13.9452,13.9452,3200.0
2005-07-12 12:55:00,20.02,20.04,20.02,20.04,1400.0,13.9382,13.9521,13.9382,13.9521,1400.0
2005-07-12 13:00:00,20.03,20.03,20.03,20.03,600.0,13.9452,13.9452,13.9452,13.9452,600.0
2005-07-12 13:05:00,20.03,20.05,20.03,20.04,17600.0,13.9452,13.9591,13.9452,13.9521,17600.0
2005-07-12 13:10:00,20.04,20.04,20.02,20.04,4800.0,13.9521,13.9521,13.9382,13.9521,4800.0
2005-07-12 13:15:00,20.04,20.07,20.04,20.05,7200.0,13.9521,13.973,13.9521,13.9591,7200.0
2005-07-12 13:20:00,20.07,20.08,20.07,20.08,3600.0,13.973,13.98,13.973,13.98,3600.0
2005-07-12 13:25:00,20.07,20.09,20.07,20.08,5000.0,13.973,13.9869,13.973,13.98,5000.0
2005-07-12 13:30:00,20.08,20.08,20.06,20.08,5600.0,13.98,13.98,13.966,13.98,5600.0
2005-07-12 13:35:00,20.08,20.08,20.06,20.06,2600.0,13.98,13.98,13.966,13.966,2600.0
2005-07-12 13:40:00,20.06,20.07,20.06,20.07,1600.0,13.966,13.973,13.966,13.973,1600.0
2005-07-12 13:45:00,20.07,20.08,20.07,20.07,2000.0,13.973,13.98,13.973,13.973,2000.0
2005-07-12 13:50:00,20.07,20.09,20.07,20.09,6200.0,13.973,13.9869,13.973,13.9869,6200.0
2005-07-12 13:55:00,20.08,20.09,20.08,20.09,3600.0,13.98,13.9869,13.98,13.9869,3600.0
2005-07-12 14:00:00,20.12,20.12,20.12,20.12,10400.0,14.0078,14.0078,14.0078,14.0078,10400.0
2005-07-12 14:05:00,20.12,20.13,20.11,20.11,3800.0,14.0078,14.0148,14.0009,14.0009,3800.0
2005-07-12 14:10:00,20.11,20.13,20.11,20.13,9000.0,14.0009,14.0148,14.0009,14.0148,9000.0
2005-07-12 14:15:00,20.13,20.14,20.13,20.14,6000.0,14.0148,14.0217,14.0148,14.0217,6000.0
2005-07-12 14:20:00,20.14,20.14,20.13,20.13,3000.0,14.0217,14.0217,14.0148,14.0148,3000.0
2005-07-12 14:25:00,20.14,20.14,20.13,20.14,3400.0,14.0217,14.0217,14.0148,14.0217,3400.0
2005-07-12 14:30:00,20.14,20.16,20.13,20.16,6000.0,14.0217,14.0357,14.0148,14.0357,6000.0
2005-07-12 14:35:00,20.17,20.21,20.17,20.18,13600.0,14.0426,14.0705,14.0426,14.0496,13600.0
2005-07-12 14:40:00,20.18,20.18,20.18,20.18,2400.0,14.0496,14.0496,14.0496,14.0496,2400.0
2005-07-12 14:45:00,20.17,20.17,20.17,20.17,3600.0,14.0426,14.0426,14.0426,14.0426,3600.0
2005-07-12 14:50:00,20.15,20.16,20.15,20.15,11400.0,14.0287,14.0357,14.0287,14.0287,11400.0
2005-07-12 14:55:00,20.15,20.18,20.15,20.18,4000.0,14.0287,14.0496,14.0287,14.0496,4000.0
2005-07-12 15:00:00,20.18,20.21,20.18,20.21,1000.0,14.0496,14.0705,14.0496,14.0705,1000.0
2005-07-12 15:05:00,20.19,20.21,20.18,20.18,3400.0,14.0565,14.0705,14.0496,14.0496,3400.0
2005-07-12 15:10:00,20.18,20.19,20.18,20.18,5400.0,14.0496,14.0565,14.0496,14.0496,5400.0
2005-07-12 15:15:00,20.17,20.17,20.16,20.16,4600.0,14.0426,14.0426,14.0357,14.0357,4600.0
2005-07-12 15:20:00,20.16,20.16,20.15,20.15,6600.0,14.0357,14.0357,14.0287,14.0287,6600.0
2005-07-12 15:25:00,20.13,20.13,20.11,20.11,10200.0,14.0148,14.0148,14.0009,14.0009,10200.0
2005-07-12 15:30:00,20.11,20.11,20.1,20.1,10400.0,14.0009,14.0009,13.9939,13.9939,10400.0
2005-07-12 15:35:00,20.1,20.1,20.08,20.1,4200.0,13.9939,13.9939,13.98,13.9939,4200.0
2005-07-12 15:40:00,20.08,20.1,20.06,20.06,6200.0,13.98,13.9939,13.966,13.966,6200.0
2005-07-12 15:45:00,20.06,20.07,20.04,20.06,51000.0,13.966,13.973,13.9521,13.966,51000.0
2005-07-12 15:50:00,20.06,20.06,20.05,20.06,10400.0,13.966,13.966,13.9591,13.966,10400.0
2005-07-12 15:55:00,20.05,20.07,20.03,20.05,39600.0,13.9591,13.973,13.9452,13.9591,39600.0
2005-07-13 09:30:00,20.1,20.1,20.07,20.1,10000.0,13.9939,13.9939,13.973,13.9939,10000.0
2005-07-13 09:35:00,20.09,20.11,20.09,20.11,2000.0,13.9869,14.0009,13.9869,14.0009,2000.0
2005-07-13 09:40:00,20.14,20.14,20.11,20.11,3800.0,14.0217,14.0217,14.0009,14.0009,3800.0
2005-07-13 09:45:00,20.13,20.14,20.07,20.07,12600.0,14.0148,14.0217,13.973,13.973,12600.0
2005-07-13 09:50:00,20.06,20.08,20.05,20.07,10600.0,13.966,13.98,13.9591,13.973,10600.0
2005-07-13 09:55:00,20.07,20.08,20.07,20.08,12600.0,13.973,13.98,13.973,13.98,12600.0
2005-07-13 10:00:00,20.09,20.11,20.09,20.11,3400.0,13.9869,14.0009,13.9869,14.0009,3400.0
2005-07-13 10:05:00,20.11,20.13,20.09,20.09,8600.0,14.0009,14.0148,13.9869,13.9869,8600.0
2005-07-13 10:10:00,20.09,20.09,20.06,20.08,7400.0,13.9869,13.9869,13.966,13.98,7400.0
2005-07-13 10:15:00,20.09,20.09,20.07,20.08,5400.0,13.9869,13.9869,13.973,13.98,5400.0
2005-07-13 10:20:00,20.06,20.06,20.03,20.03,11200.0,13.966,13.966,13.9452,13.9452,11200.0
2005-07-13 10:25:00,20.05,20.07,20.03,20.07,3600.0,13.9591,13.973,13.9452,13.973,3600.0
2005-07-13 10:30:00,20.08,20.08,20.04,20.04,4400.0,13.98,13.98,13.9521,13.9521,4400.0
2005-07-13 10:35:00,20.04,20.05,20.03,20.03,8800.0,13.9521,13.9591,13.9452,13.9452,8800.0
2005-07-13 10:40:00,20.03,20.03,20.01,20.01,9600.0,13.9452,13.9452,13.9312,13.9312,9600.0
2005-07-13 10:45:00,20.02,20.04,20.02,20.04,3200.0,13.9382,13.9521,13.9382,13.9521,3200.0
2005-07-13 10:50:00,20.04,20.05,20.03,20.03,5200.0,13.9521,13.9591,13.9452,13.9452,5200.0
2005-07-13 10:55:00,20.03,20.03,20.02,20.02,2800.0,13.9452,13.9452,13.9382,13.9382,2800.0
2005-07-13 11:00:00,20.03,20.04,20.0,20.0,5000.0,13.9452,13.9521,13.9243,13.9243,5000.0
2005-07-13 11:05:00,20.02,20.02,20.0,20.0,4800.0,13.9382,13.9382,13.9243,13.9243,4800.0
2005-07-13 11:10:00,20.01,20.02,20.01,20.02,1200.0,13.9312,13.9382,13.9312,13.9382,1200.0
2005-07-13 11:15:00,20.03,20.03,20.02,20.03,37200.0,13.9452,13.9452,13.9382,13.9452,37200.0
2005-07-13 11:20:00,20.04,20.05,20.0,20.0,15400.0,13.9521,13.9591,13.9243,13.9243,15400.0
2005-07-13 11:25:00,20.03,20.03,20.0,20.02,1400.0,13.9452,13.9452,13.9243,13.9382,1400.0
2005-07-13 11:30:00,20.03,20.03,20.01,20.01,2800.0,13.9452,13.9452,13.9312,13.9312,2800.0
2005-07-13 11:35:00,20.02,20.02,20.0,20.0,5600.0,13.9382,13.9382,13.9243,13.9243,5600.0
2005-07-13 11:40:00,20.0,20.0,20.0,20.0,49200.0,13.9243,13.9243,13.9243,13.9243,49200.0
2005-07-13 11:45:00,20.0,20.0,19.98,19.99,6400.0,13.9243,13.9243,13.9103,13.9173,6400.0
2005-07-13 11:50:00,19.99,19.99,19.96,19.96,13800.0,13.9173,13.9173,13.8964,13.8964,13800.0
2005-07-13 11:55:00,19.96,19.98,19.96,19.97,2400.0,13.8964,13.9103,13.8964,13.9034,2400.0
2005-07-13 12:00:00,19.97,20.0,19.97,20.0,5400.0,13.9034,13.9243,13.9034,13.9243,5400.0
2005-07-13 12:05:00,20.0,20.0,20.0,20.0,5600.0,13.9243,13.9243,13.9243,13.9243,5600.0
2005-07-13 12:10:00,20.0,20.0,19.97,19.99,3400.0,13.9243,13.9243,13.9034,13.9173,3400.0
2005-07-13 12:15:00,20.0,20.0,20.0,20.0,7800.0,13.9243,13.9243,13.9243,13.9243,7800.0
2005-07-13 12:20:00,20.0,20.0,19.99,20.0,3200.0,13.9243,13.9243,13.9173,13.9243,3200.0
2005-07-13 12:25:00,20.01,20.01,20.0,20.0,1400.0,13.9312,13.9312,13.9243,13.9243,1400.0
2005-07-13 12:30:00,20.0,20.01,20.0,20.0,9400.0,13.9243,13.9312,13.9243,13.9243,9400.0
2005-07-13 12:35:00,20.0,20.0,20.0,20.0,400.0,13.9243,13.9243,13.9243,13.9243,400.0
2005-07-13 12:40:00,20.0,20.0,19.99,20.0,3200.0,13.9243,13.9243,13.9173,13.9243,3200.0
2005-07-13 12:45:00,19.99,19.99,19.99,19.99,4000.0,13.9173,13.9173,13.9173,13.9173,4000.0
2005-07-13 12:50:00,19.99,19.99,19.99,19.99,3200.0,13.9173,13.9173,13.9173,13.9173,3200.0
2005-07-13 12:55:00,19.98,19.98,19.98,19.98,2000.0,13.9103,13.9103,13.9103,13.9103,2000.0
2005-07-13 13:00:00,19.98,19.98,19.97,19.98,9400.0,13.9103,13.9103,13.9034,13.9103,9400.0
2005-07-13 13:05:00,19.98,19.98,19.98,19.98,800.0,13.9103,13.9103,13.9103,13.9103,800.0
2005-07-13 13:10:00,19.98,19.98,19.98,19.98,4800.0,13.9103,13.9103,13.9103,13.9103,4800.0
2005-07-13 13:15:00,19.98,19.98,19.98,19.98,3000.0,13.9103,13.9103,13.9103,13.9103,3000.0
2005-07-13 13:20:00,19.98,19.98,19.98,19.98,2600.0,13.9103,13.9103,13.9103,13.9103,2600.0
2005-07-13 13:25:00,19.98,19.98,19.97,19.97,8400.0,13.9103,13.9103,13.9034,13.9034,8400.0
2005-07-13 13:30:00,19.98,19.98,19.98,19.98,3200.0,13.9103,13.9103,13.9103,13.9103,3200.0
2005-07-13 13:35:00,19.98,19.99,19.98,19.99,2800.0,13.9103,13.9173,13.9103,13.9173,2800.0
2005-07-13 13:40:00,19.99,20.0,19.99,19.99,2400.0,13.9173,13.9243,13.9173,13.9173,2400.0
2005-07-13 13:45:00,20.0,20.0,19.99,19.99,14000.0,13.9243,13.9243,13.9173,13.9173,14000.0
2005-07-13 13:50:00,19.99,19.99,19.98,19.99,40200.0,13.9173,13.9173,13.9103,13.9173,40200.0
2005-07-13 13:55:00,19.99,19.99,19.97,19.97,2200.0,13.9173,13.9173,13.9034,13.9034,2200.0
2005-07-13 14:00:00,19.97,19.99,19.97,19.99,3800.0,13.9034,13.9173,13.9034,13.9173,3800.0
2005-07-13 14:05:00,19.99,19.99,19.98,19.98,2800.0,13.9173,13.9173,13.9103,13.9103,2800.0
2005-07-13 14:10:00,19.98,19.98,19.98,19.98,4200.0,13.9103,13.9103,13.9103,13.9103,4200.0
2005-07-13 14:15:00,19.98,19.99,19.98,19.99,3200.0,13.9103,13.9173,13.9103,13.9173,3200.0
2005-07-13 14:20:00,19.99,20.0,19.99,19.99,2200.0,13.9173,13.9243,13.9173,13.9173,2200.0
2005-07-13 14:25:00,19.99,20.0,19.97,19.97,22800.0,13.9173,13.9243,13.9034,13.9034,22800.0
2005-07-13 14:30:00,19.97,19.97,19.97,19.97,2800.0,13.9034,13.9034,13.9034,13.9034,2800.0
2005-07-13 14:35:00,19.98,19.99,19.97,19.98,3600.0,13.9103,13.9173,13.9034,13.9103,3600.0
2005-07-13 14:40:00,19.96,19.98,19.96,19.96,3000.0,13.8964,13.9103,13.8964,13.8964,3000.0
2005-07-13 14:45:00,19.97,19.97,19.94,19.97,4400.0,13.9034,13.9034,13.8825,13.9034,4400.0
2005-07-13 14:50:00,19.97,19.97,19.96,19.96,4000.0,13.9034,13.9034,13.8964,13.8964,4000.0
2005-07-13 14:55:00,19.96,19.96,19.94,19.94,7200.0,13.8964,13.8964,13.8825,13.8825,7200.0
2005-07-13 15:00:00,19.93,19.97,19.93,19.96,9400.0,13.8755,13.9034,13.8755,13.8964,9400.0
2005-07-13 15:05:00,19.96,20.0,19.96,20.0,11400.0,13.8964,13.9243,13.8964,13.9243,11400.0
2005-07-13 15:10:00,20.0,20.0,19.99,19.99,6600.0,13.9243,13.9243,13.9173,13.9173,6600.0
2005-07-13 15:15:00,19.99,20.0,19.99,20.0,5400.0,13.9173,13.9243,13.9173,13.9243,5400.0
2005-07-13 15:20:00,20.0,20.0,19.99,20.0,11000.0,13.9243,13.9243,13.9173,13.9243,11000.0
2005-07-13 15:25:00,20.0,20.0,19.99,20.0,4200.0,13.9243,13.9243,13.9173,13.9243,4200.0
2005-07-13 15:30:00,20.0,20.0,19.98,20.0,11200.0,13.9243,13.9243,13.9103,13.9243,11200.0
2005-07-13 15:35:00,19.99,20.0,19.99,20.0,19800.0,13.9173,13.9243,13.9173,13.9243,19800.0
2005-07-13 15:40:00,20.0,20.0,19.99,19.99,10600.0,13.9243,13.9243,13.9173,13.9173,10600.0
2005-07-13 15:45:00,19.99,20.0,19.98,19.98,11400.0,13.9173,13.9243,13.9103,13.9103,11400.0
2005-07-13 15:50:00,19.97,19.98,19.96,19.98,7800.0,13.9034,13.9103,13.8964,13.9103,7800.0
2005-07-13 15:55:00,19.98,19.99,19.97,19.98,3800.0,13.9103,13.9173,13.9034,13.9103,3800.0
2005-07-14 09:30:00,20.0,20.0,20.0,20.0,84600.0,13.9243,13.9243,13.9243,13.9243,84600.0
2005-07-14 09:35:00,20.03,20.11,20.02,20.11,9400.0,13.9452,14.0009,13.9382,14.0009,9400.0
2005-07-14 09:40:00,20.11,20.14,20.1,20.1,25600.0,14.0009,14.0217,13.9939,13.9939,25600.0
2005-07-14 09:45:00,20.09,20.09,20.09,20.09,2000.0,13.9869,13.9869,13.9869,13.9869,2000.0
2005-07-14 09:50:00,20.09,20.09,20.07,20.07,3200.0,13.9869,13.9869,13.973,13.973,3200.0
2005-07-14 09:55:00,20.06,20.06,20.05,20.05,1000.0,13.966,13.966,13.9591,13.9591,1000.0
2005-07-14 10:00:00,20.03,20.03,20.0,20.0,52400.0,13.9452,13.9452,13.9243,13.9243,52400.0
2005-07-14 10:05:00,20.0,20.0,20.0,20.0,16400.0,13.9243,13.9243,13.9243,13.9243,16400.0
2005-07-14 10:10:00,20.0,20.0,19.95,19.97,6400.0,13.9243,13.9243,13.8895,13.9034,6400.0
2005-07-14 10:15:00,19.99,20.03,19.98,20.01,11400.0,13.9173,13.9452,13.9103,13.9312,11400.0
2005-07-14 10:20:00,20.02,20.02,20.01,20.02,2600.0,13.9382,13.9382,13.9312,13.9382,2600.0
2005-07-14 10:25:00,20.04,20.04,20.04,20.04,400.0,13.9521,13.9521,13.9521,13.9521,400.0
2005-07-14 10:30:00,20.02,20.05,20.02,20.04,3800.0,13.9382,13.9591,13.9382,13.9521,3800.0
2005-07-14 10:35:00,20.04,20.05,20.03,20.04,6400.0,13.9521,13.9591,13.9452,13.9521,6400.0
2005-07-14 10:40:00,20.05,20.05,20.03,20.05,6800.0,13.9591,13.9591,13.9452,13.9591,6800.0
2005-07-14 10:45:00,20.05,20.05,20.03,20.03,5800.0,13.9591,13.9591,13.9452,13.9452,5800.0
2005-07-14 10:50:00,20.03,20.04,20.02,20.04,5600.0,13.9452,13.9521,13.9382,13.9521,5600.0
2005-07-14 10:55:00,20.04,20.04,20.01,20.01,6400.0,13.9521,13.9521,13.9312,13.9312,6400.0
2005-07-14 11:00:00,20.0,20.03,20.0,20.03,6800.0,13.9243,13.9452,13.9243,13.9452,6800.0
2005-07-14 11:05:00,20.03,20.07,20.03,20.07,18800.0,13.9452,13.973,13.9452,13.973,18800.0
2005-07-14 11:10:00,20.07,20.07,20.05,20.05,21600.0,13.973,13.973,13.9591,13.9591,21600.0
2005-07-14 11:15:00,20.05,20.06,20.04,20.04,9400.0,13.9591,13.966,13.9521,13.9521,9400.0
2005-07-14 11:20:00,20.03,20.03,19.98,19.98,40200.0,13.9452,13.9452,13.9103,13.9103,40200.0
2005-07-14 11:25:00,19.98,19.98,19.96,19.96,4600.0,13.9103,13.9103,13.8964,13.8964,4600.0
2005-07-14 11:30:00,19.97,19.97,19.95,19.95,4400.0,13.9034,13.9034,13.8895,13.8895,4400.0
2005-07-14 11:35:00,19.95,19.95,19.93,19.93,4600.0,13.8895,13.8895,13.8755,13.8755,4600.0
2005-07-14 11:40:00,19.95,19.95,19.93,19.95,9400.0,13.8895,13.8895,13.8755,13.8895,9400.0
2005-07-14 11:45:00,19.95,19.95,19.93,19.95,4200.0,13.8895,13.8895,13.8755,13.8895,4200.0
2005-07-14 11:50:00,19.95,19.95,19.93,19.93,3200.0,13.8895,13.8895,13.8755,13.8755,3200.0
2005-07-14 11:55:00,19.94,19.94,19.9,19.91,8000.0,13.8825,13.8825,13.8546,13.8616,8000.0
2005-07-14 12:00:00,19.89,19.91,19.88,19.91,7800.0,13.8477,13.8616,13.8407,13.8616,7800.0
2005-07-14 12:05:00,19.91,19.92,19.9,19.91,6400.0,13.8616,13.8686,13.8546,13.8616,6400.0
2005-07-14 12:10:00,19.91,19.95,19.91,19.95,2600.0,13.8616,13.8895,13.8616,13.8895,2600.0
2005-07-14 12:15:00,19.95,19.98,19.92,19.92,4800.0,13.8895,13.9103,13.8686,13.8686,4800.0
2005-07-14 12:20:00,19.9,19.9,19.89,19.89,800.0,13.8546,13.8546,13.8477,13.8477,800.0
2005-07-14 12:25:00,19.89,19.9,19.89,19.9,22000.0,13.8477,13.8546,13.8477,13.8546,22000.0
2005-07-14 12:30:00,19.9,19.9,19.88,19.89,11200.0,13.8546,13.8546,13.8407,13.8477,11200.0
2005-07-14 12:35:00,19.9,19.9,19.84,19.86,15400.0,13.8546,13.8546,13.8129,13.8268,15400.0
2005-07-14 12:40:00,19.88,19.88,19.78,19.84,16800.0,13.8407,13.8407,13.7711,13.8129,16800.0
2005-07-14 12:45:00,19.82,19.83,19.8,19.82,8400.0,13.799,13.8059,13.785,13.799,8400.0
2005-07-14 12:50:00,19.83,19.83,19.81,19.82,4400.0,13.8059,13.8059,13.792,13.799,4400.0
2005-07-14 12:55:00,19.82,19.83,19.82,19.82,5600.0,13.799,13.8059,13.799,13.799,5600.0
2005-07-14 13:00:00,19.83,19.84,19.82,19.83,9200.0,13.8059,13.8129,13.799,13.8059,9200.0
2005-07-14 13:05:00,19.82,19.83,19.82,19.82,5800.0,13.799,13.8059,13.799,13.799,5800.0
2005-07-14 13:10:00,19.83,19.85,19.83,19.85,9000.0,13.8059,13.8198,13.8059,13.8198,9000.0
2005-07-14 13:15:00,19.85,19.86,19.85,19.85,4000.0,13.8198,13.8268,13.8198,13.8198,4000.0
2005-07-14 13:20:00,19.85,19.85,19.82,19.85,4600.0,13.8198,13.8198,13.799,13.8198,4600.0
2005-07-14 13:25:00,19.86,19.87,19.84,19.84,6000.0,13.8268,13.8338,13.8129,13.8129,6000.0
2005-07-14 13:30:00,19.84,19.84,19.82,19.82,2400.0,13.8129,13.8129,13.799,13.799,2400.0
2005-07-14 13:35:00,19.82,19.84,19.82,19.83,4200.0,13.799,13.8129,13.799,13.8059,4200.0
2005-07-14 13:40:00,19.82,19.82,19.82,19.82,2000.0,13.799,13.799,13.799,13.799,2000.0
2005-07-14 13:45:00,19.81,19.81,19.8,19.8,7600.0,13.792,13.792,13.785,13.785,7600.0
2005-07-14 13:50:00,19.79,19.8,19.78,19.8,7600.0,13.7781,13.785,13.7711,13.785,7600.0
2005-07-14 13:55:00,19.8,19.81,19.8,19.81,7200.0,13.785,13.792,13.785,13.792,7200.0
2005-07-14 14:00:00,19.81,19.82,19.79,19.82,10400.0,13.792,13.799,13.7781,13.799,10400.0
2005-07-14 14:05:00,19.81,19.81,19.79,19.79,7200.0,13.792,13.792,13.7781,13.7781,7200.0
2005-07-14 14:10:00,19.79,19.8,19.79,19.79,8800.0,13.7781,13.785,13.7781,13.7781,8800.0
2005-07-14 14:15:00,19.79,19.79,19.77,19.77,9600.0,13.7781,13.7781,13.7641,13.7641,9600.0
2005-07-14 14:20:00,19.77,19.77,19.76,19.77,4800.0,13.7641,13.7641,13.7572,13.7641,4800.0
2005-07-14 14:25:00,19.77,19.77,19.75,19.77,12200.0,13.7641,13.7641,13.7502,13.7641,12200.0
2005-07-14 14:30:00,19.76,19.77,19.75,19.77,9200.0,13.7572,13.7641,13.7502,13.7641,9200.0
2005-07-14 14:35:00,19.77,19.79,19.77,19.78,5600.0,13.7641,13.7781,13.7641,13.7711,5600.0
2005-07-14 14:40:00,19.78,19.8,19.77,19.79,9400.0,13.7711,13.785,13.7641,13.7781,9400.0
2005-07-14 14:45:00,19.79,19.8,19.73,19.76,18200.0,13.7781,13.785,13.7363,13.7572,18200.0
2005-07-14 14:50:00,19.76,19.76,19.74,19.75,10400.0,13.7572,13.7572,13.7433,13.7502,10400.0
2005-07-14 14:55:00,19.75,19.75,19.74,19.75,7600.0,13.7502,13.7502,13.7433,13.7502,7600.0
2005-07-14 15:00:00,19.75,19.77,19.74,19.77,23000.0,13.7502,13.7641,13.7433,13.7641,23000.0
2005-07-14 15:05:00,19.77,19.78,19.74,19.76,41000.0,13.7641,13.7711,13.7433,13.7572,41000.0
2005-07-14 15:10:00,19.76,19.77,19.75,19.75,19200.0,13.7572,13.7641,13.7502,13.7502,19200.0
2005-07-14 15:15:00,19.75,19.75,19.75,19.75,18800.0,13.7502,13.7502,13.7502,13.7502,18800.0
2005-07-14 15:20:00,19.74,19.75,19.74,19.75,10200.0,13.7433,13.7502,13.7433,13.7502,10200.0
2005-07-14 15:25:00,19.75,19.77,19.75,19.77,16400.0,13.7502,13.7641,13.7502,13.7641,16400.0
2005-07-14 15:30:00,19.78,19.8,19.77,19.78,22200.0,13.7711,13.785,13.7641,13.7711,22200.0
2005-07-14 15:35:00,19.79,19.85,19.79,19.85,24200.0,13.7781,13.8198,13.7781,13.8198,24200.0
2005-07-14 15:40:00,19.84,19.89,19.84,19.89,10000.0,13.8129,13.8477,13.8129,13.8477,10000.0
2005-07-14 15:45:00,19.89,19.94,19.89,19.9,20400.0,13.8477,13.8825,13.8477,13.8546,20400.0
2005-07-14 15:50:00,19.9,19.95,19.9,19.94,21000.0,13.8546,13.8895,13.8546,13.8825,21000.0
2005-07-14 15:55:00,19.94,19.95,19.87,19.87,51000.0,13.8825,13.8895,13.8338,13.8338,51000.0
2005-07-15 09:30:00,19.82,19.82,19.82,19.82,8800.0,13.799,13.799,13.799,13.799,8800.0
2005-07-15 09:35:00,19.8,19.87,19.79,19.87,6400.0,13.785,13.8338,13.7781,13.8338,6400.0
2005-07-15 09:40:00,19.87,19.87,19.87,19.87,200.0,13.8338,13.8338,13.8338,13.8338,200.0
2005-07-15 09:45:00,19.88,19.9,19.8,19.8,8000.0,13.8407,13.8546,13.785,13.785,8000.0
2005-07-15 09:50:00,19.8,19.8,19.66,19.66,14000.0,13.785,13.785,13.6876,13.6876,14000.0
2005-07-15 09:55:00,19.65,19.68,19.53,19.54,25600.0,13.6806,13.7015,13.597,13.604,25600.0
2005-07-15 10:00:00,19.54,19.61,19.51,19.54,30800.0,13.604,13.6527,13.5831,13.604,30800.0
2005-07-15 10:05:00,19.54,19.58,19.54,19.58,4800.0,13.604,13.6319,13.604,13.6319,4800.0
2005-07-15 10:10:00,19.58,19.58,19.51,19.52,32200.0,13.6319,13.6319,13.5831,13.5901,32200.0
2005-07-15 10:15:00,19.52,19.53,19.4,19.4,40800.0,13.5901,13.597,13.5065,13.5065,40800.0
2005-07-15 10:20:00,19.4,19.49,19.33,19.49,58200.0,13.5065,13.5692,13.4578,13.5692,58200.0
2005-07-15 10:25:00,19.49,19.49,19.47,19.48,8200.0,13.5692,13.5692,13.5553,13.5622,8200.0
2005-07-15 10:30:00,19.49,19.5,19.48,19.5,16600.0,13.5692,13.5762,13.5622,13.5762,16600.0
2005-07-15 10:35:00,19.5,19.51,19.5,19.5,13200.0,13.5762,13.5831,13.5762,13.5762,13200.0
2005-07-15 10:40:00,19.48,19.48,19.46,19.47,8600.0,13.5622,13.5622,13.5483,13.5553,8600.0
2005-07-15 10:45:00,19.45,19.48,19.44,19.48,6200.0,13.5414,13.5622,13.5344,13.5622,6200.0
2005-07-15 10:50:00,19.49,19.5,19.48,19.49,100400.0,13.5692,13.5762,13.5622,13.5692,100400.0
2005-07-15 10:55:00,19.49,19.49,19.45,19.48,6000.0,13.5692,13.5692,13.5414,13.5622,6000.0
2005-07-15 11:00:00,19.46,19.47,19.46,19.47,10200.0,13.5483,13.5553,13.5483,13.5553,10200.0
2005-07-15 11:05:00,19.46,19.52,19.43,19.5,20000.0,13.5483,13.5901,13.5274,13.5762,20000.0
2005-07-15 11:10:00,19.49,19.49,19.45,19.47,7400.0,13.5692,13.5692,13.5414,13.5553,7400.0
2005-07-15 11:15:00,19.47,19.48,19.45,19.47,6600.0,13.5553,13.5622,13.5414,13.5553,6600.0
2005-07-15 11:20:00,19.47,19.48,19.46,19.47,7000.0,13.5553,13.5622,13.5483,13.5553,7000.0
2005-07-15 11:25:00,19.46,19.46,19.43,19.45,9400.0,13.5483,13.5483,13.5274,13.5414,9400.0
2005-07-15 11:30:00,19.45,19.45,19.43,19.45,3000.0,13.5414,13.5414,13.5274,13.5414,3000.0
2005-07-15 11:35:00,19.45,19.46,19.44,19.46,4000.0,13.5414,13.5483,13.5344,13.5483,4000.0
2005-07-15 11:40:00,19.46,19.47,19.45,19.46,8200.0,13.5483,13.5553,13.5414,13.5483,8200.0
2005-07-15 11:45:00,19.46,19.46,19.45,19.45,4400.0,13.5483,13.5483,13.5414,13.5414,4400.0
2005-07-15 11:50:00,19.43,19.45,19.4,19.42,8200.0,13.5274,13.5414,13.5065,13.5205,8200.0
2005-07-15 11:55:00,19.42,19.42,19.4,19.4,3800.0,13.5205,13.5205,13.5065,13.5065,3800.0
2005-07-15 12:00:00,19.4,19.41,19.4,19.41,14800.0,13.5065,13.5135,13.5065,13.5135,14800.0
2005-07-15 12:05:00,19.41,19.42,19.4,19.42,5000.0,13.5135,13.5205,13.5065,13.5205,5000.0
2005-07-15 12:10:00,19.42,19.43,19.41,19.41,5800.0,13.5205,13.5274,13.5135,13.5135,5800.0
2005-07-15 12:15:00,19.41,19.42,19.41,19.41,7400.0,13.5135,13.5205,13.5135,13.5135,7400.0
2005-07-15 12:20:00,19.41,19.41,19.41,19.41,1200.0,13.5135,13.5135,13.5135,13.5135,1200.0
2005-07-15 12:25:00,19.41,19.42,19.41,19.42,5200.0,13.5135,13.5205,13.5135,13.5205,5200.0
2005-07-15 12:30:00,19.41,19.42,19.41,19.42,7000.0,13.5135,13.5205,13.5135,13.5205,7000.0
2005-07-15 12:35:00,19.43,19.44,19.43,19.44,4400.0,13.5274,13.5344,13.5274,13.5344,4400.0
2005-07-15 12:40:00,19.44,19.45,19.44,19.44,7200.0,13.5344,13.5414,13.5344,13.5344,7200.0
2005-07-15 12:45:00,19.43,19.45,19.43,19.45,3000.0,13.5274,13.5414,13.5274,13.5414,3000.0
2005-07-15 12:50:00,19.45,19.45,19.45,19.45,400.0,13.5414,13.5414,13.5414,13.5414,400.0
2005-07-15 12:55:00,19.44,19.44,19.42,19.42,6800.0,13.5344,13.5344,13.5205,13.5205,6800.0
2005-07-15 13:00:00,19.42,19.42,19.42,19.42,3800.0,13.5205,13.5205,13.5205,13.5205,3800.0
2005-07-15 13:05:00,19.42,19.43,19.42,19.43,6600.0,13.5205,13.5274,13.5205,13.5274,6600.0
2005-07-15 13:10:00,19.43,19.43,19.42,19.43,8200.0,13.5274,13.5274,13.5205,13.5274,8200.0
2005-07-15 13:15:00,19.43,19.47,19.43,19.47,3800.0,13.5274,13.5553,13.5274,13.5553,3800.0
2005-07-15 13:20:00,19.46,19.47,19.46,19.47,2600.0,13.5483,13.5553,13.5483,13.5553,2600.0
2005-07-15 13:25:00,19.47,19.49,19.47,19.49,10400.0,13.5553,13.5692,13.5553,13.5692,10400.0
2005-07-15 13:30:00,19.48,19.5,19.48,19.5,3800.0,13.5622,13.5762,13.5622,13.5762,3800.0
2005-07-15 13:35:00,19.5,19.52,19.5,19.51,7200.0,13.5762,13.5901,13.5762,13.5831,7200.0
2005-07-15 13:40:00,19.52,19.53,19.5,19.5,10600.0,13.5901,13.597,13.5762,13.5762,10600.0
2005-07-15 13:45:00,19.5,19.5,19.5,19.5,6000.0,13.5762,13.5762,13.5762,13.5762,6000.0
2005-07-15 13:50:00,19.5,19.54,19.5,19.53,3800.0,13.5762,13.604,13.5762,13.597,3800.0
2005-07-15 13:55:00,19.53,19.53,19.5,19.52,8400.0,13.597,13.597,13.5762,13.5901,8400.0
2005-07-15 14:00:00,19.52,19.52,19.5,19.5,7600.0,13.5901,13.5901,13.5762,13.5762,7600.0
2005-07-15 14:05:00,19.5,19.53,19.5,19.51,15000.0,13.5762,13.597,13.5762,13.5831,15000.0
2005-07-15 14:10:00,19.5,19.52,19.5,19.5,52600.0,13.5762,13.5901,13.5762,13.5762,52600.0
2005-07-15 14:15:00,19.5,19.54,19.5,19.5,83200.0,13.5762,13.604,13.5762,13.5762,83200.0
2005-07-15 14:20:00,19.5,19.5,19.5,19.5,21200.0,13.5762,13.5762,13.5762,13.5762,21200.0
2005-07-15 14:25:00,19.5,19.52,19.49,19.5,33600.0,13.5762,13.5901,13.5692,13.5762,33600.0
2005-07-15 14:30:00,19.49,19.51,19.49,19.5,30400.0,13.5692,13.5831,13.5692,13.5762,30400.0
2005-07-15 14:35:00,19.5,19.5,19.5,19.5,21400.0,13.5762,13.5762,13.5762,13.5762,21400.0
2005-07-15 14:40:00,19.5,19.52,19.49,19.5,19800.0,13.5762,13.5901,13.5692,13.5762,19800.0
2005-07-15 14:45:00,19.5,19.61,19.5,19.58,30600.0,13.5762,13.6527,13.5762,13.6319,30600.0
2005-07-15 14:50:00,19.58,19.63,19.56,19.63,16200.0,13.6319,13.6667,13.6179,13.6667,16200.0
2005-07-15 14:55:00,19.66,19.69,19.66,19.69,13200.0,13.6876,13.7084,13.6876,13.7084,13200.0
2005-07-15 15:00:00,19.68,19.71,19.68,19.7,7800.0,13.7015,13.7224,13.7015,13.7154,7800.0
2005-07-15 15:05:00,19.71,19.72,19.7,19.72,8200.0,13.7224,13.7293,13.7154,13.7293,8200.0
2005-07-15 15:10:00,19.72,19.72,19.71,19.71,11400.0,13.7293,13.7293,13.7224,13.7224,11400.0
2005-07-15 15:15:00,19.71,19.71,19.68,19.68,2400.0,13.7224,13.7224,13.7015,13.7015,2400.0
2005-07-15 15:20:00,19.67,19.68,19.67,19.68,8000.0,13.6945,13.7015,13.6945,13.7015,8000.0
2005-07-15 15:25:00,19.68,19.7,19.68,19.68,16000.0,13.7015,13.7154,13.7015,13.7015,16000.0
2005-07-15 15:30:00,19.68,19.7,19.68,19.7,10600.0,13.7015,13.7154,13.7015,13.7154,10600.0
2005-07-15 15:35:00,19.7,19.7,19.57,19.59,102200.0,13.7154,13.7154,13.6249,13.6388,102200.0
2005-07-15 15:40:00,19.59,19.6,19.57,19.58,50400.0,13.6388,13.6458,13.6249,13.6319,50400.0
2005-07-15 15:45:00,19.57,19.66,19.55,19.66,36600.0,13.6249,13.6876,13.611,13.6876,36600.0
2005-07-15 15:50:00,19.56,19.61,19.55,19.55,29000.0,13.6179,13.6527,13.611,13.611,29000.0
2005-07-15 15:55:00,19.56,19.59,19.51,19.56,85600.0,13.6179,13.6388,13.5831,13.6179,85600.0
2005-07-18 09:30:00,19.5,19.5,19.44,19.5,8000.0,13.5762,13.5762,13.5344,13.5762,8000.0
2005-07-18 09:35:00,19.5,19.58,19.47,19.52,4600.0,13.5762,13.6319,13.5553,13.5901,4600.0
2005-07-18 09:40:00,19.53,19.53,19.45,19.45,4400.0,13.597,13.597,13.5414,13.5414,4400.0
2005-07-18 09:45:00,19.44,19.52,19.44,19.52,7200.0,13.5344,13.5901,13.5344,13.5901,7200.0
2005-07-18 09:50:00,19.52,19.52,19.5,19.51,8200.0,13.5901,13.5901,13.5762,13.5831,8200.0
2005-07-18 09:55:00,19.51,19.55,19.51,19.55,8400.0,13.5831,13.611,13.5831,13.611,8400.0
2005-07-18 10:00:00,19.55,19.55,19.52,19.52,4600.0,13.611,13.611,13.5901,13.5901,4600.0
2005-07-18 10:05:00,19.52,19.53,19.48,19.48,8600.0,13.5901,13.597,13.5622,13.5622,8600.0
2005-07-18 10:10:00,19.49,19.53,19.48,19.48,6000.0,13.5692,13.597,13.5622,13.5622,6000.0
2005-07-18 10:15:00,19.52,19.53,19.52,19.53,3200.0,13.5901,13.597,13.5901,13.597,3200.0
2005-07-18 10:20:00,19.53,19.56,19.53,19.56,5600.0,13.597,13.6179,13.597,13.6179,5600.0
2005-07-18 10:25:00,19.56,19.59,19.55,19.57,4400.0,13.6179,13.6388,13.611,13.6249,4400.0
2005-07-18 10:30:00,19.53,19.55,19.5,19.52,16800.0,13.597,13.611,13.5762,13.5901,16800.0
2005-07-18 10:35:00,19.5,19.5,19.5,19.5,2800.0,13.5762,13.5762,13.5762,13.5762,2800.0
2005-07-18 10:40:00,19.5,19.5,19.49,19.5,4400.0,13.5762,13.5762,13.5692,13.5762,4400.0
2005-07-18 10:45:00,19.5,19.53,19.5,19.53,3200.0,13.5762,13.597,13.5762,13.597,3200.0
2005-07-18 10:50:00,19.53,19.53,19.52,19.53,3600.0,13.597,13.597,13.5901,13.597,3600.0
2005-07-18 10:55:00,19.53,19.54,19.53,19.54,8000.0,13.597,13.604,13.597,13.604,8000.0
2005-07-18 11:00:00,19.54,19.54,19.5,19.5,6000.0,13.604,13.604,13.5762,13.5762,6000.0
2005-07-18 11:05:00,19.52,19.53,19.52,19.53,3400.0,13.5901,13.597,13.5901,13.597,3400.0
2005-07-18 11:10:00,19.52,19.52,19.44,19.47,16200.0,13.5901,13.5901,13.5344,13.5553,16200.0
2005-07-18 11:15:00,19.46,19.48,19.43,19.48,12400.0,13.5483,13.5622,13.5274,13.5622,12400.0
2005-07-18 11:20:00,19.49,19.49,19.43,19.45,4400.0,13.5692,13.5692,13.5274,13.5414,4400.0
2005-07-18 11:25:00,19.45,19.48,19.43,19.43,10400.0,13.5414,13.5622,13.5274,13.5274,10400.0
2005-07-18 11:30:00,19.44,19.44,19.44,19.44,400.0,13.5344,13.5344,13.5344,13.5344,400.0
2005-07-18 11:35:00,19.44,19.44,19.42,19.42,4400.0,13.5344,13.5344,13.5205,13.5205,4400.0
2005-07-18 11:40:00,19.41,19.41,19.4,19.41,4000.0,13.5135,13.5135,13.5065,13.5135,4000.0
2005-07-18 11:45:00,19.41,19.42,19.4,19.41,5600.0,13.5135,13.5205,13.5065,13.5135,5600.0
2005-07-18 11:50:00,19.41,19.41,19.38,19.4,3000.0,13.5135,13.5135,13.4926,13.5065,3000.0
2005-07-18 11:55:00,19.4,19.41,19.4,19.41,4000.0,13.5065,13.5135,13.5065,13.5135,4000.0
2005-07-18 12:00:00,19.41,19.42,19.4,19.41,4600.0,13.5135,13.5205,13.5065,13.5135,4600.0
2005-07-18 12:05:00,19.4,19.4,19.38,19.39,6200.0,13.5065,13.5065,13.4926,13.4996,6200.0
2005-07-18 12:10:00,19.39,19.39,19.38,19.38,2000.0,13.4996,13.4996,13.4926,13.4926,2000.0
2005-07-18 12:15:00,19.38,19.39,19.37,19.39,7400.0,13.4926,13.4996,13.4857,13.4996,7400.0
2005-07-18 12:20:00,19.38,19.39,19.38,19.39,14000.0,13.4926,13.4996,13.4926,13.4996,14000.0
2005-07-18 12:25:00,19.39,19.39,19.38,19.38,5200.0,13.4996,13.4996,13.4926,13.4926,5200.0
2005-07-18 12:30:00,19.39,19.39,19.37,19.38,6400.0,13.4996,13.4996,13.4857,13.4926,6400.0
2005-07-18 12:35:00,19.38,19.38,19.36,19.38,8000.0,13.4926,13.4926,13.4787,13.4926,8000.0
2005-07-18 12:40:00,19.38,19.4,19.38,19.39,4800.0,13.4926,13.5065,13.4926,13.4996,4800.0
2005-07-18 12:45:00,19.39,19.39,19.39,19.39,1800.0,13.4996,13.4996,13.4996,13.4996,1800.0
2005-07-18 12:50:00,19.39,19.4,19.38,19.39,7400.0,13.4996,13.5065,13.4926,13.4996,7400.0
2005-07-18 12:55:00,19.39,19.39,19.38,19.38,4200.0,13.4996,13.4996,13.4926,13.4926,4200.0
2005-07-18 13:00:00,19.37,19.38,19.36,19.36,3400.0,13.4857,13.4926,13.4787,13.4787,3400.0
2005-07-18 13:05:00,19.36,19.36,19.35,19.36,6600.0,13.4787,13.4787,13.4717,13.4787,6600.0
2005-07-18 13:10:00,19.36,19.36,19.36,19.36,1600.0,13.4787,13.4787,13.4787,13.4787,1600.0
2005-07-18 13:15:00,19.36,19.36,19.36,19.36,4200.0,13.4787,13.4787,13.4787,13.4787,4200.0
2005-07-18 13:20:00,19.35,19.35,19.35,19.35,2400.0,13.4717,13.4717,13.4717,13.4717,2400.0
2005-07-18 13:25:00,19.35,19.35,19.31,19.31,8600.0,13.4717,13.4717,13.4439,13.4439,8600.0
2005-07-18 13:30:00,19.31,19.32,19.3,19.31,7000.0,13.4439,13.4508,13.4369,13.4439,7000.0
2005-07-18 13:35:00,19.31,19.36,19.31,19.36,11000.0,13.4439,13.4787,13.4439,13.4787,11000.0
2005-07-18 13:40:00,19.36,19.37,19.36,19.36,9400.0,13.4787,13.4857,13.4787,13.4787,9400.0
2005-07-18 13:45:00,19.36,19.49,19.36,19.49,25200.0,13.4787,13.5692,13.4787,13.5692,25200.0
2005-07-18 13:50:00,19.49,19.49,19.45,19.45,27800.0,13.5692,13.5692,13.5414,13.5414,27800.0
2005-07-18 13:55:00,19.44,19.47,19.44,19.47,8000.0,13.5344,13.5553,13.5344,13.5553,8000.0
2005-07-18 14:00:00,19.48,19.48,19.46,19.48,5800.0,13.5622,13.5622,13.5483,13.5622,5800.0
2005-07-18 14:05:00,19.48,19.49,19.47,19.47,13600.0,13.5622,13.5692,13.5553,13.5553,13600.0
2005-07-18 14:10:00,19.47,19.48,19.47,19.47,6000.0,13.5553,13.5622,13.5553,13.5553,6000.0
2005-07-18 14:15:00,19.47,19.48,19.47,19.48,3000.0,13.5553,13.5622,13.5553,13.5622,3000.0
2005-07-18 14:20:00,19.48,19.49,19.48,19.48,7400.0,13.5622,13.5692,13.5622,13.5622,7400.0
2005-07-18 14:25:00,19.49,19.49,19.47,19.47,4200.0,13.5692,13.5692,13.5553,13.5553,4200.0
2005-07-18 14:30:00,19.47,19.49,19.47,19.49,18000.0,13.5553,13.5692,13.5553,13.5692,18000.0
2005-07-18 14:35:00,19.49,19.5,19.49,19.5,10600.0,13.5692,13.5762,13.5692,13.5762,10600.0
2005-07-18 14:40:00,19.5,19.5,19.5,19.5,6600.0,13.5762,13.5762,13.5762,13.5762,6600.0
2005-07-18 14:45:00,19.5,19.5,19.47,19.48,8000.0,13.5762,13.5762,13.5553,13.5622,8000.0
2005-07-18 14:50:00,19.5,19.5,19.49,19.49,5600.0,13.5762,13.5762,13.5692,13.5692,5600.0
2005-07-18 14:55:00,19.49,19.5,19.49,19.5,13400.0,13.5692,13.5762,13.5692,13.5762,13400.0
2005-07-18 15:00:00,19.5,19.5,19.49,19.5,95800.0,13.5762,13.5762,13.5692,13.5762,95800.0
2005-07-18 15:05:00,19.5,19.5,19.49,19.49,208400.0,13.5762,13.5762,13.5692,13.5692,208400.0
2005-07-18 15:10:00,19.5,19.5,19.49,19.5,8400.0,13.5762,13.5762,13.5692,13.5762,8400.0
2005-07-18 15:15:00,19.5,19.5,19.49,19.5,29400.0,13.5762,13.5762,13.5692,13.5762,29400.0
2005-07-18 15:20:00,19.5,19.5,19.48,19.48,11400.0,13.5762,13.5762,13.5622,13.5622,11400.0
2005-07-18 15:25:00,19.49,19.5,19.48,19.5,14200.0,13.5692,13.5762,13.5622,13.5762,14200.0
2005-07-18 15:30:00,19.5,19.5,19.48,19.5,21800.0,13.5762,13.5762,13.5622,13.5762,21800.0
2005-07-18 15:35:00,19.5,19.5,19.49,19.5,8000.0,13.5762,13.5762,13.5692,13.5762,8000.0
2005-07-18 15:40:00,19.5,19.5,19.5,19.5,12600.0,13.5762,13.5762,13.5762,13.5762,12600.0
2005-07-18 15:45:00,19.5,19.5,19.48,19.48,16400.0,13.5762,13.5762,13.5622,13.5622,16400.0
2005-07-18 15:50:00,19.48,19.48,19.44,19.44,15000.0,13.5622,13.5622,13.5344,13.5344,15000.0
2005-07-18 15:55:00,19.44,19.47,19.43,19.47,28000.0,13.5344,13.5553,13.5274,13.5553,28000.0
2005-07-19 09:35:00,19.49,19.5,19.47,19.47,108600.0,13.5692,13.5762,13.5553,13.5553,108600.0
2005-07-19 09:40:00,19.48,19.5,19.48,19.5,5800.0,13.5622,13.5762,13.5622,13.5762,5800.0
2005-07-19 09:45:00,19.5,19.5,19.43,19.43,5200.0,13.5762,13.5762,13.5274,13.5274,5200.0
2005-07-19 09:50:00,19.45,19.5,19.44,19.5,6800.0,13.5414,13.5762,13.5344,13.5762,6800.0
2005-07-19 09:55:00,19.5,19.52,19.5,19.52,13600.0,13.5762,13.5901,13.5762,13.5901,13600.0
2005-07-19 10:00:00,19.55,19.58,19.53,19.53,5800.0,13.611,13.6319,13.597,13.597,5800.0
2005-07-19 10:05:00,19.55,19.55,19.53,19.55,15800.0,13.611,13.611,13.597,13.611,15800.0
2005-07-19 10:10:00,19.55,19.6,19.51,19.58,41000.0,13.611,13.6458,13.5831,13.6319,41000.0
2005-07-19 10:15:00,19.6,19.62,19.56,19.56,10200.0,13.6458,13.6597,13.6179,13.6179,10200.0
2005-07-19 10:20:00,19.56,19.57,19.55,19.55,3200.0,13.6179,13.6249,13.611,13.611,3200.0
2005-07-19 10:25:00,19.56,19.59,19.56,19.59,7600.0,13.6179,13.6388,13.6179,13.6388,7600.0
2005-07-19 10:30:00,19.59,19.59,19.59,19.59,7000.0,13.6388,13.6388,13.6388,13.6388,7000.0
2005-07-19 10:35:00,19.59,19.59,19.56,19.56,8000.0,13.6388,13.6388,13.6179,13.6179,8000.0
2005-07-19 10:40:00,19.57,19.58,19.57,19.58,2400.0,13.6249,13.6319,13.6249,13.6319,2400.0
2005-07-19 10:45:00,19.57,19.57,19.54,19.54,6200.0,13.6249,13.6249,13.604,13.604,6200.0
2005-07-19 10:50:00,19.54,19.55,19.53,19.55,4600.0,13.604,13.611,13.597,13.611,4600.0
2005-07-19 10:55:00,19.55,19.55,19.54,19.55,2000.0,13.611,13.611,13.604,13.611,2000.0
2005-07-19 11:00:00,19.55,19.57,19.55,19.57,6000.0,13.611,13.6249,13.611,13.6249,6000.0
2005-07-19 11:05:00,19.57,19.57,19.57,19.57,10600.0,13.6249,13.6249,13.6249,13.6249,10600.0
2005-07-19 11:10:00,19.58,19.58,19.55,19.56,4800.0,13.6319,13.6319,13.611,13.6179,4800.0
2005-07-19 11:15:00,19.54,19.54,19.48,19.5,13200.0,13.604,13.604,13.5622,13.5762,13200.0
2005-07-19 11:20:00,19.5,19.5,19.5,19.5,10600.0,13.5762,13.5762,13.5762,13.5762,10600.0
2005-07-19 11:25:00,19.5,19.52,19.5,19.52,43600.0,13.5762,13.5901,13.5762,13.5901,43600.0
2005-07-19 11:30:00,19.52,19.52,19.5,19.52,10200.0,13.5901,13.5901,13.5762,13.5901,10200.0
2005-07-19 11:35:00,19.53,19.53,19.52,19.52,11200.0,13.597,13.597,13.5901,13.5901,11200.0
2005-07-19 11:40:00,19.5,19.53,19.5,19.53,5600.0,13.5762,13.597,13.5762,13.597,5600.0
2005-07-19 11:45:00,19.53,19.54,19.53,19.54,1800.0,13.597,13.604,13.597,13.604,1800.0
2005-07-19 11:50:00,19.55,19.55,19.55,19.55,4000.0,13.611,13.611,13.611,13.611,4000.0
2005-07-19 11:55:00,19.55,19.55,19.55,19.55,3600.0,13.611,13.611,13.611,13.611,3600.0
2005-07-19 12:00:00,19.55,19.55,19.55,19.55,3000.0,13.611,13.611,13.611,13.611,3000.0
2005-07-19 12:05:00,19.55,19.55,19.54,19.55,6600.0,13.611,13.611,13.604,13.611,6600.0
2005-07-19 12:10:00,19.55,19.55,19.55,19.55,5400.0,13.611,13.611,13.611,13.611,5400.0
2005-07-19 12:15:00,19.55,19.55,19.55,19.55,400.0,13.611,13.611,13.611,13.611,400.0
2005-07-19 12:20:00,19.55,19.58,19.55,19.58,15200.0,13.611,13.6319,13.611,13.6319,15200.0
2005-07-19 12:25:00,19.58,19.59,19.58,19.59,8800.0,13.6319,13.6388,13.6319,13.6388,8800.0
2005-07-19 12:30:00,19.59,19.6,19.59,19.59,3200.0,13.6388,13.6458,13.6388,13.6388,3200.0
2005-07-19 12:35:00,19.6,19.62,19.6,19.62,2600.0,13.6458,13.6597,13.6458,13.6597,2600.0
2005-07-19 12:40:00,19.63,19.64,19.63,19.63,7400.0,13.6667,13.6736,13.6667,13.6667,7400.0
2005-07-19 12:45:00,19.63,19.65,19.63,19.65,3000.0,13.6667,13.6806,13.6667,13.6806,3000.0
2005-07-19 12:50:00,19.65,19.65,19.65,19.65,4600.0,13.6806,13.6806,13.6806,13.6806,4600.0
2005-07-19 12:55:00,19.65,19.65,19.65,19.65,3000.0,13.6806,13.6806,13.6806,13.6806,3000.0
2005-07-19 13:00:00,19.65,19.65,19.63,19.64,13600.0,13.6806,13.6806,13.6667,13.6736,13600.0
2005-07-19 13:05:00,19.64,19.64,19.64,19.64,3800.0,13.6736,13.6736,13.6736,13.6736,3800.0
2005-07-19 13:10:00,19.64,19.65,19.64,19.65,2600.0,13.6736,13.6806,13.6736,13.6806,2600.0
2005-07-19 13:15:00,19.65,19.66,19.65,19.66,12800.0,13.6806,13.6876,13.6806,13.6876,12800.0
2005-07-19 13:20:00,19.64,19.66,19.64,19.66,1800.0,13.6736,13.6876,13.6736,13.6876,1800.0
2005-07-19 13:25:00,19.66,19.67,19.66,19.67,400.0,13.6876,13.6945,13.6876,13.6945,400.0
2005-07-19 13:30:00,19.67,19.67,19.63,19.65,5200.0,13.6945,13.6945,13.6667,13.6806,5200.0
2005-07-19 13:35:00,19.65,19.68,19.65,19.68,51600.0,13.6806,13.7015,13.6806,13.7015,51600.0
2005-07-19 13:40:00,19.68,19.7,19.68,19.7,3600.0,13.7015,13.7154,13.7015,13.7154,3600.0
2005-07-19 13:45:00,19.69,19.69,19.68,19.68,246200.0,13.7084,13.7084,13.7015,13.7015,246200.0
2005-07-19 13:50:00,19.69,19.69,19.67,19.69,8800.0,13.7084,13.7084,13.6945,13.7084,8800.0
2005-07-19 13:55:00,19.69,19.7,19.69,19.7,3600.0,13.7084,13.7154,13.7084,13.7154,3600.0
2005-07-19 14:00:00,19.7,19.7,19.7,19.7,3400.0,13.7154,13.7154,13.7154,13.7154,3400.0
2005-07-19 14:05:00,19.68,19.7,19.68,19.7,800.0,13.7015,13.7154,13.7015,13.7154,800.0
2005-07-19 14:10:00,19.7,19.71,19.7,19.71,9000.0,13.7154,13.7224,13.7154,13.7224,9000.0
2005-07-19 14:15:00,19.71,19.71,19.71,19.71,2400.0,13.7224,13.7224,13.7224,13.7224,2400.0
2005-07-19 14:20:00,19.7,19.7,19.7,19.7,2800.0,13.7154,13.7154,13.7154,13.7154,2800.0
2005-07-19 14:25:00,19.7,19.72,19.69,19.72,3400.0,13.7154,13.7293,13.7084,13.7293,3400.0
2005-07-19 14:30:00,19.71,19.72,19.71,19.71,2800.0,13.7224,13.7293,13.7224,13.7224,2800.0
2005-07-19 14:35:00,19.7,19.7,19.7,19.7,1400.0,13.7154,13.7154,13.7154,13.7154,1400.0
2005-07-19 14:40:00,19.7,19.71,19.68,19.68,5000.0,13.7154,13.7224,13.7015,13.7015,5000.0
2005-07-19 14:45:00,19.69,19.7,19.68,19.7,3000.0,13.7084,13.7154,13.7015,13.7154,3000.0
2005-07-19 14:50:00,19.7,19.7,19.7,19.7,3400.0,13.7154,13.7154,13.7154,13.7154,3400.0
2005-07-19 14:55:00,19.7,19.74,19.7,19.73,79600.0,13.7154,13.7433,13.7154,13.7363,79600.0
2005-07-19 15:00:00,19.74,19.74,19.73,19.73,5800.0,13.7433,13.7433,13.7363,13.7363,5800.0
2005-07-19 15:05:00,19.73,19.73,19.73,19.73,4000.0,13.7363,13.7363,13.7363,13.7363,4000.0
2005-07-19 15:10:00,19.73,19.73,19.72,19.73,3600.0,13.7363,13.7363,13.7293,13.7363,3600.0
2005-07-19 15:15:00,19.73,19.74,19.73,19.74,7000.0,13.7363,13.7433,13.7363,13.7433,7000.0
2005-07-19 15:20:00,19.75,19.77,19.75,19.77,34600.0,13.7502,13.7641,13.7502,13.7641,34600.0
2005-07-19 15:25:00,19.77,19.78,19.76,19.77,13200.0,13.7641,13.7711,13.7572,13.7641,13200.0
2005-07-19 15:30:00,19.77,19.79,19.77,19.79,18800.0,13.7641,13.7781,13.7641,13.7781,18800.0
2005-07-19 15:35:00,19.79,19.81,19.79,19.8,14800.0,13.7781,13.792,13.7781,13.785,14800.0
2005-07-19 15:40:00,19.81,19.84,19.81,19.83,26800.0,13.792,13.8129,13.792,13.8059,26800.0
2005-07-19 15:45:00,19.83,19.83,19.76,19.77,61200.0,13.8059,13.8059,13.7572,13.7641,61200.0
2005-07-19 15:50:00,19.77,19.77,19.71,19.71,13600.0,13.7641,13.7641,13.7224,13.7224,13600.0
2005-07-19 15:55:00,19.7,19.73,19.7,19.73,49600.0,13.7154,13.7363,13.7154,13.7363,49600.0
2005-07-20 09:30:00,19.65,19.65,19.65,19.65,68000.0,13.6806,13.6806,13.6806,13.6806,68000.0
2005-07-20 09:35:00,19.63,19.64,19.62,19.62,2600.0,13.6667,13.6736,13.6597,13.6597,2600.0
2005-07-20 09:40:00,19.63,19.64,19.6,19.6,5000.0,13.6667,13.6736,13.6458,13.6458,5000.0
2005-07-20 09:45:00,19.6,19.6,19.58,19.58,10600.0,13.6458,13.6458,13.6319,13.6319,10600.0
2005-07-20 09:50:00,19.58,19.6,19.58,19.58,53000.0,13.6319,13.6458,13.6319,13.6319,53000.0
2005-07-20 09:55:00,19.58,19.59,19.58,19.59,1200.0,13.6319,13.6388,13.6319,13.6388,1200.0
2005-07-20 10:00:00,19.59,19.59,19.58,19.58,13600.0,13.6388,13.6388,13.6319,13.6319,13600.0
2005-07-20 10:05:00,19.59,19.59,19.58,19.58,8000.0,13.6388,13.6388,13.6319,13.6319,8000.0
2005-07-20 10:10:00,19.59,19.59,19.57,19.57,29800.0,13.6388,13.6388,13.6249,13.6249,29800.0
2005-07-20 10:15:00,19.57,19.58,19.57,19.58,34600.0,13.6249,13.6319,13.6249,13.6319,34600.0
2005-07-20 10:20:00,19.58,19.59,19.57,19.57,4400.0,13.6319,13.6388,13.6249,13.6249,4400.0
2005-07-20 10:25:00,19.57,19.58,19.55,19.57,16800.0,13.6249,13.6319,13.611,13.6249,16800.0
2005-07-20 10:30:00,19.57,19.58,19.56,19.58,10400.0,13.6249,13.6319,13.6179,13.6319,10400.0
2005-07-20 10:35:00,19.58,19.58,19.53,19.53,5800.0,13.6319,13.6319,13.597,13.597,5800.0
2005-07-20 10:40:00,19.51,19.51,19.5,19.5,5600.0,13.5831,13.5831,13.5762,13.5762,5600.0
2005-07-20 10:45:00,19.49,19.5,19.48,19.48,2800.0,13.5692,13.5762,13.5622,13.5622,2800.0
2005-07-20 10:50:00,19.48,19.48,19.45,19.45,4600.0,13.5622,13.5622,13.5414,13.5414,4600.0
2005-07-20 10:55:00,19.45,19.48,19.42,19.45,6600.0,13.5414,13.5622,13.5205,13.5414,6600.0
2005-07-20 11:00:00,19.45,19.47,19.44,19.47,5400.0,13.5414,13.5553,13.5344,13.5553,5400.0
2005-07-20 11:05:00,19.47,19.48,19.47,19.48,1800.0,13.5553,13.5622,13.5553,13.5622,1800.0
2005-07-20 11:10:00,19.48,19.49,19.48,19.49,4800.0,13.5622,13.5692,13.5622,13.5692,4800.0
2005-07-20 11:15:00,19.49,19.54,19.49,19.54,43800.0,13.5692,13.604,13.5692,13.604,43800.0
2005-07-20 11:20:00,19.54,19.54,19.5,19.5,9400.0,13.604,13.604,13.5762,13.5762,9400.0
2005-07-20 11:25:00,19.49,19.49,19.49,19.49,4800.0,13.5692,13.5692,13.5692,13.5692,4800.0
2005-07-20 11:30:00,19.5,19.5,19.43,19.46,33800.0,13.5762,13.5762,13.5274,13.5483,33800.0
2005-07-20 11:35:00,19.46,19.49,19.46,19.48,9800.0,13.5483,13.5692,13.5483,13.5622,9800.0
2005-07-20 11:40:00,19.48,19.48,19.43,19.48,4400.0,13.5622,13.5622,13.5274,13.5622,4400.0
2005-07-20 11:45:00,19.48,19.48,19.47,19.47,2600.0,13.5622,13.5622,13.5553,13.5553,2600.0
2005-07-20 11:50:00,19.48,19.48,19.48,19.48,8600.0,13.5622,13.5622,13.5622,13.5622,8600.0
2005-07-20 11:55:00,19.48,19.49,19.48,19.49,2600.0,13.5622,13.5692,13.5622,13.5692,2600.0
2005-07-20 12:00:00,19.49,19.49,19.48,19.49,11800.0,13.5692,13.5692,13.5622,13.5692,11800.0
2005-07-20 12:05:00,19.49,19.49,19.47,19.48,7400.0,13.5692,13.5692,13.5553,13.5622,7400.0
2005-07-20 12:10:00,19.48,19.49,19.48,19.49,2800.0,13.5622,13.5692,13.5622,13.5692,2800.0
2005-07-20 12:15:00,19.5,19.5,19.5,19.5,1600.0,13.5762,13.5762,13.5762,13.5762,1600.0
2005-07-20 12:20:00,19.5,19.5,19.5,19.5,1400.0,13.5762,13.5762,13.5762,13.5762,1400.0
2005-07-20 12:25:00,19.5,19.5,19.48,19.49,4800.0,13.5762,13.5762,13.5622,13.5692,4800.0
2005-07-20 12:30:00,19.49,19.49,19.49,19.49,1400.0,13.5692,13.5692,13.5692,13.5692,1400.0
2005-07-20 12:35:00,19.49,19.49,19.49,19.49,800.0,13.5692,13.5692,13.5692,13.5692,800.0
2005-07-20 12:40:00,19.48,19.48,19.46,19.47,28600.0,13.5622,13.5622,13.5483,13.5553,28600.0
2005-07-20 12:45:00,19.48,19.48,19.46,19.47,4800.0,13.5622,13.5622,13.5483,13.5553,4800.0
2005-07-20 12:50:00,19.47,19.47,19.47,19.47,2000.0,13.5553,13.5553,13.5553,13.5553,2000.0
2005-07-20 12:55:00,19.48,19.48,19.46,19.46,2800.0,13.5622,13.5622,13.5483,13.5483,2800.0
2005-07-20 13:00:00,19.47,19.47,19.47,19.47,1000.0,13.5553,13.5553,13.5553,13.5553,1000.0
2005-07-20 13:05:00,19.47,19.47,19.47,19.47,1600.0,13.5553,13.5553,13.5553,13.5553,1600.0
2005-07-20 13:10:00,19.47,19.47,19.47,19.47,1800.0,13.5553,13.5553,13.5553,13.5553,1800.0
2005-07-20 13:15:00,19.48,19.5,19.48,19.5,6600.0,13.5622,13.5762,13.5622,13.5762,6600.0
2005-07-20 13:20:00,19.5,19.5,19.46,19.5,14400.0,13.5762,13.5762,13.5483,13.5762,14400.0
2005-07-20 13:25:00,19.5,19.5,19.48,19.5,4400.0,13.5762,13.5762,13.5622,13.5762,4400.0
2005-07-20 13:30:00,19.5,19.5,19.5,19.5,3200.0,13.5762,13.5762,13.5762,13.5762,3200.0
2005-07-20 13:35:00,19.5,19.52,19.5,19.52,4800.0,13.5762,13.5901,13.5762,13.5901,4800.0
2005-07-20 13:40:00,19.5,19.5,19.5,19.5,2000.0,13.5762,13.5762,13.5762,13.5762,2000.0
2005-07-20 13:45:00,19.5,19.5,19.5,19.5,3400.0,13.5762,13.5762,13.5762,13.5762,3400.0
2005-07-20 13:50:00,19.5,19.5,19.5,19.5,200.0,13.5762,13.5762,13.5762,13.5762,200.0
2005-07-20 13:55:00,19.49,19.49,19.49,19.49,2600.0,13.5692,13.5692,13.5692,13.5692,2600.0
2005-07-20 14:00:00,19.47,19.49,19.47,19.49,7800.0,13.5553,13.5692,13.5553,13.5692,7800.0
2005-07-20 14:05:00,19.47,19.48,19.47,19.48,3600.0,13.5553,13.5622,13.5553,13.5622,3600.0
2005-07-20 14:10:00,19.48,19.49,19.45,19.49,14200.0,13.5622,13.5692,13.5414,13.5692,14200.0
2005-07-20 14:15:00,19.49,19.49,19.47,19.49,4200.0,13.5692,13.5692,13.5553,13.5692,4200.0
2005-07-20 14:20:00,19.5,19.5,19.49,19.5,8000.0,13.5762,13.5762,13.5692,13.5762,8000.0
2005-07-20 14:25:00,19.5,19.5,19.5,19.5,7000.0,13.5762,13.5762,13.5762,13.5762,7000.0
2005-07-20 14:30:00,19.52,19.52,19.5,19.51,8400.0,13.5901,13.5901,13.5762,13.5831,8400.0
2005-07-20 14:35:00,19.52,19.52,19.47,19.47,51200.0,13.5901,13.5901,13.5553,13.5553,51200.0
2005-07-20 14:40:00,19.48,19.5,19.48,19.48,6400.0,13.5622,13.5762,13.5622,13.5622,6400.0
2005-07-20 14:45:00,19.49,19.5,19.49,19.5,8400.0,13.5692,13.5762,13.5692,13.5762,8400.0
2005-07-20 14:50:00,19.5,19.5,19.5,19.5,5200.0,13.5762,13.5762,13.5762,13.5762,5200.0
2005-07-20 14:55:00,19.5,19.5,19.49,19.5,2600.0,13.5762,13.5762,13.5692,13.5762,2600.0
2005-07-20 15:00:00,19.5,19.5,19.5,19.5,10200.0,13.5762,13.5762,13.5762,13.5762,10200.0
2005-07-20 15:05:00,19.48,19.48,19.47,19.48,11600.0,13.5622,13.5622,13.5553,13.5622,11600.0
2005-07-20 15:10:00,19.49,19.5,19.49,19.5,3200.0,13.5692,13.5762,13.5692,13.5762,3200.0
2005-07-20 15:15:00,19.5,19.5,19.5,19.5,13600.0,13.5762,13.5762,13.5762,13.5762,13600.0
2005-07-20 15:20:00,19.5,19.5,19.46,19.46,14600.0,13.5762,13.5762,13.5483,13.5483,14600.0
2005-07-20 15:25:00,19.46,19.48,19.46,19.48,35000.0,13.5483,13.5622,13.5483,13.5622,35000.0
2005-07-20 15:30:00,19.48,19.48,19.47,19.48,9000.0,13.5622,13.5622,13.5553,13.5622,9000.0
2005-07-20 15:35:00,19.48,19.48,19.47,19.47,15800.0,13.5622,13.5622,13.5553,13.5553,15800.0
2005-07-20 15:40:00,19.48,19.49,19.48,19.49,17400.0,13.5622,13.5692,13.5622,13.5692,17400.0
2005-07-20 15:45:00,19.49,19.49,19.48,19.49,23400.0,13.5692,13.5692,13.5622,13.5692,23400.0
2005-07-20 15:50:00,19.49,19.5,19.49,19.49,20000.0,13.5692,13.5762,13.5692,13.5692,20000.0
2005-07-20 15:55:00,19.5,19.5,19.49,19.5,12800.0,13.5762,13.5762,13.5692,13.5762,12800.0
2005-07-21 09:30:00,19.5,19.5,19.5,19.5,5800.0,13.5762,13.5762,13.5762,13.5762,5800.0
2005-07-21 09:35:00,19.52,19.52,19.5,19.5,1400.0,13.5901,13.5901,13.5762,13.5762,1400.0
2005-07-21 09:40:00,19.49,19.5,19.49,19.49,3000.0,13.5692,13.5762,13.5692,13.5692,3000.0
2005-07-21 09:45:00,19.5,19.5,19.47,19.49,8200.0,13.5762,13.5762,13.5553,13.5692,8200.0
2005-07-21 09:50:00,19.49,19.49,19.47,19.47,6000.0,13.5692,13.5692,13.5553,13.5553,6000.0
2005-07-21 09:55:00,19.48,19.52,19.48,19.5,7200.0,13.5622,13.5901,13.5622,13.5762,7200.0
2005-07-21 10:00:00,19.5,19.5,19.48,19.49,9000.0,13.5762,13.5762,13.5622,13.5692,9000.0
2005-07-21 10:05:00,19.51,19.51,19.51,19.51,1000.0,13.5831,13.5831,13.5831,13.5831,1000.0
2005-07-21 10:10:00,19.51,19.51,19.5,19.5,5800.0,13.5831,13.5831,13.5762,13.5762,5800.0
2005-07-21 10:15:00,19.5,19.5,19.47,19.47,17800.0,13.5762,13.5762,13.5553,13.5553,17800.0
2005-07-21 10:20:00,19.47,19.47,19.47,19.47,9000.0,13.5553,13.5553,13.5553,13.5553,9000.0
2005-07-21 10:25:00,19.47,19.5,19.43,19.48,12800.0,13.5553,13.5762,13.5274,13.5622,12800.0
2005-07-21 10:30:00,19.5,19.5,19.48,19.48,600.0,13.5762,13.5762,13.5622,13.5622,600.0
2005-07-21 10:35:00,19.49,19.49,19.45,19.45,4800.0,13.5692,13.5692,13.5414,13.5414,4800.0
2005-07-21 10:40:00,19.46,19.46,19.32,19.35,32400.0,13.5483,13.5483,13.4508,13.4717,32400.0
2005-07-21 10:45:00,19.38,19.39,19.38,19.39,1000.0,13.4926,13.4996,13.4926,13.4996,1000.0
2005-07-21 10:50:00,19.39,19.41,19.39,19.41,9200.0,13.4996,13.5135,13.4996,13.5135,9200.0
2005-07-21 10:55:00,19.43,19.43,19.42,19.43,1800.0,13.5274,13.5274,13.5205,13.5274,1800.0
2005-07-21 11:00:00,19.44,19.47,19.44,19.47,4000.0,13.5344,13.5553,13.5344,13.5553,4000.0
2005-07-21 11:05:00,19.47,19.49,19.47,19.49,4400.0,13.5553,13.5692,13.5553,13.5692,4400.0
2005-07-21 11:10:00,19.49,19.5,19.48,19.48,19200.0,13.5692,13.5762,13.5622,13.5622,19200.0
2005-07-21 11:15:00,19.48,19.49,19.47,19.48,3400.0,13.5622,13.5692,13.5553,13.5622,3400.0
2005-07-21 11:20:00,19.48,19.49,19.48,19.48,20800.0,13.5622,13.5692,13.5622,13.5622,20800.0
2005-07-21 11:25:00,19.48,19.48,19.48,19.48,3400.0,13.5622,13.5622,13.5622,13.5622,3400.0
2005-07-21 11:30:00,19.48,19.48,19.46,19.46,4600.0,13.5622,13.5622,13.5483,13.5483,4600.0
2005-07-21 11:35:00,19.47,19.47,19.47,19.47,1600.0,13.5553,13.5553,13.5553,13.5553,1600.0
2005-07-21 11:40:00,19.48,19.5,19.48,19.5,2800.0,13.5622,13.5762,13.5622,13.5762,2800.0
2005-07-21 11:45:00,19.48,19.48,19.48,19.48,600.0,13.5622,13.5622,13.5622,13.5622,600.0
2005-07-21 11:50:00,19.48,19.48,19.48,19.48,0.0,13.5622,13.5622,13.5622,13.5622,0.0
2005-07-21 11:55:00,19.47,19.47,19.47,19.47,400.0,13.5553,13.5553,13.5553,13.5553,400.0
2005-07-21 12:00:00,19.47,19.47,19.47,19.47,1200.0,13.5553,13.5553,13.5553,13.5553,1200.0
2005-07-21 12:05:00,19.47,19.47,19.47,19.47,1800.0,13.5553,13.5553,13.5553,13.5553,1800.0
2005-07-21 12:10:00,19.47,19.48,19.47,19.48,600.0,13.5553,13.5622,13.5553,13.5622,600.0
2005-07-21 12:15:00,19.49,19.5,19.49,19.5,8600.0,13.5692,13.5762,13.5692,13.5762,8600.0
2005-07-21 12:20:00,19.5,19.5,19.5,19.5,5200.0,13.5762,13.5762,13.5762,13.5762,5200.0
2005-07-21 12:25:00,19.5,19.5,19.47,19.49,10000.0,13.5762,13.5762,13.5553,13.5692,10000.0
2005-07-21 12:30:00,19.49,19.53,19.49,19.52,53800.0,13.5692,13.597,13.5692,13.5901,53800.0
2005-07-21 12:35:00,19.53,19.55,19.53,19.55,3200.0,13.597,13.611,13.597,13.611,3200.0
2005-07-21 12:40:00,19.55,19.55,19.5,19.53,3800.0,13.611,13.611,13.5762,13.597,3800.0
2005-07-21 12:45:00,19.53,19.53,19.53,19.53,8200.0,13.597,13.597,13.597,13.597,8200.0
2005-07-21 12:50:00,19.54,19.57,19.53,19.57,12000.0,13.604,13.6249,13.597,13.6249,12000.0
2005-07-21 12:55:00,19.57,19.59,19.57,19.59,4800.0,13.6249,13.6388,13.6249,13.6388,4800.0
2005-07-21 13:00:00,19.6,19.61,19.59,19.6,3400.0,13.6458,13.6527,13.6388,13.6458,3400.0
2005-07-21 13:05:00,19.59,19.59,19.56,19.56,2000.0,13.6388,13.6388,13.6179,13.6179,2000.0
2005-07-21 13:10:00,19.55,19.56,19.53,19.56,10000.0,13.611,13.6179,13.597,13.6179,10000.0
2005-07-21 13:15:00,19.55,19.56,19.55,19.56,6800.0,13.611,13.6179,13.611,13.6179,6800.0
2005-07-21 13:20:00,19.56,19.56,19.55,19.56,2000.0,13.6179,13.6179,13.611,13.6179,2000.0
2005-07-21 13:25:00,19.55,19.55,19.55,19.55,4400.0,13.611,13.611,13.611,13.611,4400.0
2005-07-21 13:30:00,19.55,19.56,19.55,19.55,4000.0,13.611,13.6179,13.611,13.611,4000.0
2005-07-21 13:35:00,19.54,19.54,19.52,19.53,1000.0,13.604,13.604,13.5901,13.597,1000.0
2005-07-21 13:40:00,19.53,19.53,19.52,19.52,37800.0,13.597,13.597,13.5901,13.5901,37800.0
2005-07-21 13:45:00,19.53,19.53,19.52,19.52,1400.0,13.597,13.597,13.5901,13.5901,1400.0
2005-07-21 13:50:00,19.52,19.52,19.52,19.52,1200.0,13.5901,13.5901,13.5901,13.5901,1200.0
2005-07-21 13:55:00,19.52,19.53,19.52,19.53,800.0,13.5901,13.597,13.5901,13.597,800.0
2005-07-21 14:00:00,19.52,19.52,19.5,19.5,6000.0,13.5901,13.5901,13.5762,13.5762,6000.0
2005-07-21 14:05:00,19.5,19.52,19.5,19.5,4200.0,13.5762,13.5901,13.5762,13.5762,4200.0
2005-07-21 14:10:00,19.52,19.54,19.52,19.54,15000.0,13.5901,13.604,13.5901,13.604,15000.0
2005-07-21 14:15:00,19.54,19.54,19.53,19.53,2600.0,13.604,13.604,13.597,13.597,2600.0
2005-07-21 14:20:00,19.54,19.54,19.54,19.54,4400.0,13.604,13.604,13.604,13.604,4400.0
2005-07-21 14:25:00,19.54,19.54,19.53,19.53,800.0,13.604,13.604,13.597,13.597,800.0
2005-07-21 14:30:00,19.53,19.53,19.53,19.53,14800.0,13.597,13.597,13.597,13.597,14800.0
2005-07-21 14:35:00,19.52,19.53,19.5,19.5,4000.0,13.5901,13.597,13.5762,13.5762,4000.0
2005-07-21 14:40:00,19.5,19.5,19.5,19.5,0.0,13.5762,13.5762,13.5762,13.5762,0.0
2005-07-21 14:45:00,19.52,19.52,19.5,19.5,58600.0,13.5901,13.5901,13.5762,13.5762,58600.0
2005-07-21 14:50:00,19.5,19.5,19.5,19.5,27600.0,13.5762,13.5762,13.5762,13.5762,27600.0
2005-07-21 14:55:00,19.5,19.53,19.49,19.5,63400.0,13.5762,13.597,13.5692,13.5762,63400.0
2005-07-21 15:00:00,19.5,19.52,19.5,19.51,6800.0,13.5762,13.5901,13.5762,13.5831,6800.0
2005-07-21 15:05:00,19.5,19.52,19.5,19.51,3600.0,13.5762,13.5901,13.5762,13.5831,3600.0
2005-07-21 15:10:00,19.5,19.51,19.5,19.51,1600.0,13.5762,13.5831,13.5762,13.5831,1600.0
2005-07-21 15:15:00,19.52,19.55,19.52,19.54,8800.0,13.5901,13.611,13.5901,13.604,8800.0
2005-07-21 15:20:00,19.55,19.56,19.55,19.55,3800.0,13.611,13.6179,13.611,13.611,3800.0
2005-07-21 15:25:00,19.55,19.58,19.55,19.58,49400.0,13.611,13.6319,13.611,13.6319,49400.0
2005-07-21 15:30:00,19.57,19.57,19.57,19.57,6800.0,13.6249,13.6249,13.6249,13.6249,6800.0
2005-07-21 15:35:00,19.57,19.57,19.55,19.56,14000.0,13.6249,13.6249,13.611,13.6179,14000.0
2005-07-21 15:40:00,19.56,19.56,19.55,19.55,9000.0,13.6179,13.6179,13.611,13.611,9000.0
2005-07-21 15:45:00,19.55,19.56,19.55,19.55,11400.0,13.611,13.6179,13.611,13.611,11400.0
2005-07-21 15:50:00,19.56,19.56,19.54,19.54,20400.0,13.6179,13.6179,13.604,13.604,20400.0
2005-07-21 15:55:00,19.55,19.55,19.54,19.54,47200.0,13.611,13.611,13.604,13.604,47200.0
2005-07-22 09:30:00,19.54,19.54,19.5,19.5,6600.0,13.604,13.604,13.5762,13.5762,6600.0
2005-07-22 09:35:00,19.5,19.52,19.5,19.5,5000.0,13.5762,13.5901,13.5762,13.5762,5000.0
2005-07-22 09:40:00,19.46,19.48,19.45,19.47,4400.0,13.5483,13.5622,13.5414,13.5553,4400.0
2005-07-22 09:45:00,19.5,19.53,19.48,19.53,4200.0,13.5762,13.597,13.5622,13.597,4200.0
2005-07-22 09:50:00,19.53,19.58,19.53,19.58,8200.0,13.597,13.6319,13.597,13.6319,8200.0
2005-07-22 09:55:00,19.6,19.6,19.6,19.6,1600.0,13.6458,13.6458,13.6458,13.6458,1600.0
2005-07-22 10:00:00,19.6,19.6,19.53,19.53,7400.0,13.6458,13.6458,13.597,13.597,7400.0
2005-07-22 10:05:00,19.52,19.53,19.5,19.53,2600.0,13.5901,13.597,13.5762,13.597,2600.0
2005-07-22 10:10:00,19.53,19.53,19.5,19.5,4000.0,13.597,13.597,13.5762,13.5762,4000.0
2005-07-22 10:15:00,19.5,19.51,19.5,19.51,2200.0,13.5762,13.5831,13.5762,13.5831,2200.0
2005-07-22 10:20:00,19.51,19.51,19.5,19.5,1200.0,13.5831,13.5831,13.5762,13.5762,1200.0
2005-07-22 10:25:00,19.5,19.51,19.5,19.5,3200.0,13.5762,13.5831,13.5762,13.5762,3200.0
2005-07-22 10:30:00,19.5,19.5,19.47,19.5,7600.0,13.5762,13.5762,13.5553,13.5762,7600.0
2005-07-22 10:35:00,19.5,19.5,19.42,19.46,4400.0,13.5762,13.5762,13.5205,13.5483,4400.0
2005-07-22 10:40:00,19.48,19.48,19.43,19.45,8200.0,13.5622,13.5622,13.5274,13.5414,8200.0
2005-07-22 10:45:00,19.44,19.45,19.44,19.44,3400.0,13.5344,13.5414,13.5344,13.5344,3400.0
2005-07-22 10:50:00,19.47,19.47,19.46,19.46,2000.0,13.5553,13.5553,13.5483,13.5483,2000.0
2005-07-22 10:55:00,19.47,19.47,19.47,19.47,400.0,13.5553,13.5553,13.5553,13.5553,400.0
2005-07-22 11:00:00,19.47,19.47,19.46,19.46,4200.0,13.5553,13.5553,13.5483,13.5483,4200.0
2005-07-22 11:05:00,19.46,19.46,19.46,19.46,0.0,13.5483,13.5483,13.5483,13.5483,0.0
2005-07-22 11:10:00,19.45,19.48,19.45,19.48,6600.0,13.5414,13.5622,13.5414,13.5622,6600.0
2005-07-22 11:15:00,19.48,19.53,19.48,19.5,4000.0,13.5622,13.597,13.5622,13.5762,4000.0
2005-07-22 11:20:00,19.49,19.5,19.49,19.5,6400.0,13.5692,13.5762,13.5692,13.5762,6400.0
2005-07-22 11:25:00,19.51,19.51,19.5,19.5,2800.0,13.5831,13.5831,13.5762,13.5762,2800.0
2005-07-22 11:30:00,19.51,19.55,19.5,19.55,2000.0,13.5831,13.611,13.5762,13.611,2000.0
2005-07-22 11:35:00,19.53,19.53,19.5,19.53,20400.0,13.597,13.597,13.5762,13.597,20400.0
2005-07-22 11:40:00,19.53,19.53,19.53,19.53,0.0,13.597,13.597,13.597,13.597,0.0
2005-07-22 11:45:00,19.53,19.54,19.53,19.54,600.0,13.597,13.604,13.597,13.604,600.0
2005-07-22 11:50:00,19.54,19.54,19.54,19.54,0.0,13.604,13.604,13.604,13.604,0.0
2005-07-22 11:55:00,19.53,19.53,19.52,19.52,1200.0,13.597,13.597,13.5901,13.5901,1200.0
2005-07-22 12:00:00,19.52,19.52,19.51,19.51,800.0,13.5901,13.5901,13.5831,13.5831,800.0
2005-07-22 12:05:00,19.52,19.53,19.52,19.53,1000.0,13.5901,13.597,13.5901,13.597,1000.0
2005-07-22 12:10:00,19.52,19.52,19.5,19.5,5400.0,13.5901,13.5901,13.5762,13.5762,5400.0
2005-07-22 12:15:00,19.5,19.5,19.5,19.5,0.0,13.5762,13.5762,13.5762,13.5762,0.0
2005-07-22 12:20:00,19.5,19.52,19.5,19.51,1600.0,13.5762,13.5901,13.5762,13.5831,1600.0
2005-07-22 12:25:00,19.51,19.51,19.51,19.51,200.0,13.5831,13.5831,13.5831,13.5831,200.0
2005-07-22 12:30:00,19.5,19.5,19.5,19.5,7600.0,13.5762,13.5762,13.5762,13.5762,7600.0
2005-07-22 12:35:00,19.5,19.54,19.5,19.54,6600.0,13.5762,13.604,13.5762,13.604,6600.0
2005-07-22 12:40:00,19.54,19.55,19.54,19.54,3000.0,13.604,13.611,13.604,13.604,3000.0
2005-07-22 12:45:00,19.54,19.54,19.53,19.53,6200.0,13.604,13.604,13.597,13.597,6200.0
2005-07-22 12:50:00,19.53,19.53,19.53,19.53,1400.0,13.597,13.597,13.597,13.597,1400.0
2005-07-22 12:55:00,19.54,19.54,19.5,19.5,3000.0,13.604,13.604,13.5762,13.5762,3000.0
2005-07-22 13:00:00,19.5,19.51,19.46,19.51,5200.0,13.5762,13.5831,13.5483,13.5831,5200.0
2005-07-22 13:05:00,19.5,19.54,19.5,19.54,3400.0,13.5762,13.604,13.5762,13.604,3400.0
2005-07-22 13:10:00,19.53,19.53,19.53,19.53,2000.0,13.597,13.597,13.597,13.597,2000.0
2005-07-22 13:15:00,19.51,19.53,19.51,19.53,2800.0,13.5831,13.597,13.5831,13.597,2800.0
2005-07-22 13:20:00,19.53,19.53,19.53,19.53,48400.0,13.597,13.597,13.597,13.597,48400.0
2005-07-22 13:25:00,19.5,19.52,19.5,19.5,8000.0,13.5762,13.5901,13.5762,13.5762,8000.0
2005-07-22 13:30:00,19.5,19.5,19.5,19.5,400.0,13.5762,13.5762,13.5762,13.5762,400.0
2005-07-22 13:35:00,19.51,19.51,19.5,19.5,1000.0,13.5831,13.5831,13.5762,13.5762,1000.0
2005-07-22 13:40:00,19.5,19.5,19.5,19.5,800.0,13.5762,13.5762,13.5762,13.5762,800.0
2005-07-22 13:45:00,19.5,19.5,19.5,19.5,400.0,13.5762,13.5762,13.5762,13.5762,400.0
2005-07-22 13:50:00,19.5,19.5,19.5,19.5,1000.0,13.5762,13.5762,13.5762,13.5762,1000.0
2005-07-22 13:55:00,19.5,19.5,19.5,19.5,800.0,13.5762,13.5762,13.5762,13.5762,800.0
2005-07-22 14:00:00,19.5,19.5,19.5,19.5,0.0,13.5762,13.5762,13.5762,13.5762,0.0
2005-07-22 14:05:00,19.5,19.51,19.5,19.51,7000.0,13.5762,13.5831,13.5762,13.5831,7000.0
2005-07-22 14:10:00,19.51,19.51,19.5,19.5,400.0,13.5831,13.5831,13.5762,13.5762,400.0
2005-07-22 14:15:00,19.5,19.5,19.5,19.5,800.0,13.5762,13.5762,13.5762,13.5762,800.0
2005-07-22 14:20:00,19.5,19.51,19.5,19.51,7000.0,13.5762,13.5831,13.5762,13.5831,7000.0
2005-07-22 14:25:00,19.5,19.5,19.47,19.47,5800.0,13.5762,13.5762,13.5553,13.5553,5800.0
2005-07-22 14:30:00,19.5,19.5,19.48,19.5,6000.0,13.5762,13.5762,13.5622,13.5762,6000.0
2005-07-22 14:35:00,19.5,19.5,19.5,19.5,3400.0,13.5762,13.5762,13.5762,13.5762,3400.0
2005-07-22 14:40:00,19.5,19.52,19.5,19.5,3000.0,13.5762,13.5901,13.5762,13.5762,3000.0
2005-07-22 14:45:00,19.5,19.51,19.5,19.51,3800.0,13.5762,13.5831,13.5762,13.5831,3800.0
2005-07-22 14:50:00,19.5,19.52,19.5,19.5,3400.0,13.5762,13.5901,13.5762,13.5762,3400.0
2005-07-22 14:55:00,19.5,19.53,19.5,19.53,3400.0,13.5762,13.597,13.5762,13.597,3400.0
2005-07-22 15:00:00,19.53,19.53,19.5,19.5,3400.0,13.597,13.597,13.5762,13.5762,3400.0
2005-07-22 15:05:00,19.51,19.51,19.5,19.5,3400.0,13.5831,13.5831,13.5762,13.5762,3400.0
2005-07-22 15:10:00,19.5,19.51,19.5,19.5,5400.0,13.5762,13.5831,13.5762,13.5762,5400.0
2005-07-22 15:15:00,19.5,19.52,19.5,19.52,10000.0,13.5762,13.5901,13.5762,13.5901,10000.0
2005-07-22 15:20:00,19.5,19.53,19.5,19.53,4600.0,13.5762,13.597,13.5762,13.597,4600.0
2005-07-22 15:25:00,19.53,19.58,19.53,19.57,7400.0,13.597,13.6319,13.597,13.6249,7400.0
2005-07-22 15:30:00,19.56,19.58,19.55,19.56,14600.0,13.6179,13.6319,13.611,13.6179,14600.0
2005-07-22 15:35:00,19.55,19.58,19.55,19.58,7000.0,13.611,13.6319,13.611,13.6319,7000.0
2005-07-22 15:40:00,19.58,19.58,19.57,19.58,16000.0,13.6319,13.6319,13.6249,13.6319,16000.0
2005-07-22 15:45:00,19.56,19.56,19.55,19.56,40400.0,13.6179,13.6179,13.611,13.6179,40400.0
2005-07-22 15:50:00,19.56,19.57,19.55,19.55,6200.0,13.6179,13.6249,13.611,13.611,6200.0
2005-07-22 15:55:00,19.55,19.6,19.55,19.57,11000.0,13.611,13.6458,13.611,13.6249,11000.0
2005-07-25 09:30:00,19.59,19.59,19.54,19.54,2200.0,13.6388,13.6388,13.604,13.604,2200.0
2005-07-25 09:35:00,19.55,19.59,19.54,19.59,2400.0,13.611,13.6388,13.604,13.6388,2400.0
2005-07-25 09:40:00,19.6,19.62,19.59,19.61,5200.0,13.6458,13.6597,13.6388,13.6527,5200.0
2005-07-25 09:45:00,19.6,19.61,19.6,19.61,6000.0,13.6458,13.6527,13.6458,13.6527,6000.0
2005-07-25 09:50:00,19.61,19.61,19.61,19.61,800.0,13.6527,13.6527,13.6527,13.6527,800.0
2005-07-25 09:55:00,19.61,19.61,19.59,19.59,1000.0,13.6527,13.6527,13.6388,13.6388,1000.0
2005-07-25 10:00:00,19.61,19.61,19.57,19.57,5400.0,13.6527,13.6527,13.6249,13.6249,5400.0
2005-07-25 10:05:00,19.57,19.58,19.57,19.58,1400.0,13.6249,13.6319,13.6249,13.6319,1400.0
2005-07-25 10:10:00,19.57,19.61,19.57,19.59,1200.0,13.6249,13.6527,13.6249,13.6388,1200.0
2005-07-25 10:15:00,19.6,19.61,19.59,19.59,5400.0,13.6458,13.6527,13.6388,13.6388,5400.0
2005-07-25 10:20:00,19.6,19.63,19.59,19.63,4000.0,13.6458,13.6667,13.6388,13.6667,4000.0
2005-07-25 10:25:00,19.61,19.61,19.61,19.61,1200.0,13.6527,13.6527,13.6527,13.6527,1200.0
2005-07-25 10:30:00,19.62,19.62,19.61,19.61,3000.0,13.6597,13.6597,13.6527,13.6527,3000.0
2005-07-25 10:35:00,19.61,19.61,19.61,19.61,200.0,13.6527,13.6527,13.6527,13.6527,200.0
2005-07-25 10:40:00,19.61,19.65,19.61,19.65,3000.0,13.6527,13.6806,13.6527,13.6806,3000.0
2005-07-25 10:45:00,19.65,19.68,19.65,19.68,3800.0,13.6806,13.7015,13.6806,13.7015,3800.0
2005-07-25 10:50:00,19.68,19.68,19.67,19.67,5000.0,13.7015,13.7015,13.6945,13.6945,5000.0
2005-07-25 10:55:00,19.67,19.67,19.65,19.65,3600.0,13.6945,13.6945,13.6806,13.6806,3600.0
2005-07-25 11:00:00,19.64,19.64,19.62,19.63,1800.0,13.6736,13.6736,13.6597,13.6667,1800.0
2005-07-25 11:05:00,19.6,19.61,19.59,19.59,2200.0,13.6458,13.6527,13.6388,13.6388,2200.0
2005-07-25 11:10:00,19.59,19.6,19.58,19.6,5200.0,13.6388,13.6458,13.6319,13.6458,5200.0
2005-07-25 11:15:00,19.6,19.6,19.55,19.55,2800.0,13.6458,13.6458,13.611,13.611,2800.0
2005-07-25 11:20:00,19.55,19.55,19.55,19.55,0.0,13.611,13.611,13.611,13.611,0.0
2005-07-25 11:25:00,19.55,19.55,19.52,19.53,4600.0,13.611,13.611,13.5901,13.597,4600.0
2005-07-25 11:30:00,19.53,19.53,19.52,19.53,7000.0,13.597,13.597,13.5901,13.597,7000.0
2005-07-25 11:35:00,19.54,19.54,19.54,19.54,1600.0,13.604,13.604,13.604,13.604,1600.0
2005-07-25 11:40:00,19.55,19.55,19.55,19.55,8200.0,13.611,13.611,13.611,13.611,8200.0
2005-07-25 11:45:00,19.56,19.57,19.55,19.57,5400.0,13.6179,13.6249,13.611,13.6249,5400.0
2005-07-25 11:50:00,19.56,19.57,19.56,19.57,1000.0,13.6179,13.6249,13.6179,13.6249,1000.0
2005-07-25 11:55:00,19.56,19.57,19.55,19.56,5200.0,13.6179,13.6249,13.611,13.6179,5200.0
2005-07-25 12:00:00,19.56,19.56,19.56,19.56,0.0,13.6179,13.6179,13.6179,13.6179,0.0
2005-07-25 12:05:00,19.56,19.56,19.55,19.55,2800.0,13.6179,13.6179,13.611,13.611,2800.0
2005-07-25 12:10:00,19.56,19.56,19.56,19.56,800.0,13.6179,13.6179,13.6179,13.6179,800.0
2005-07-25 12:15:00,19.55,19.56,19.55,19.55,5800.0,13.611,13.6179,13.611,13.611,5800.0
2005-07-25 12:20:00,19.56,19.56,19.56,19.56,800.0,13.6179,13.6179,13.6179,13.6179,800.0
2005-07-25 12:25:00,19.56,19.56,19.55,19.55,1800.0,13.6179,13.6179,13.611,13.611,1800.0
2005-07-25 12:30:00,19.55,19.55,19.54,19.55,800.0,13.611,13.611,13.604,13.611,800.0
2005-07-25 12:35:00,19.55,19.55,19.54,19.54,2000.0,13.611,13.611,13.604,13.604,2000.0
2005-07-25 12:40:00,19.54,19.54,19.52,19.53,1600.0,13.604,13.604,13.5901,13.597,1600.0
2005-07-25 12:45:00,19.53,19.53,19.53,19.53,400.0,13.597,13.597,13.597,13.597,400.0
2005-07-25 12:50:00,19.53,19.53,19.51,19.52,1600.0,13.597,13.597,13.5831,13.5901,1600.0
2005-07-25 12:55:00,19.52,19.52,19.51,19.51,1400.0,13.5901,13.5901,13.5831,13.5831,1400.0
2005-07-25 13:00:00,19.5,19.5,19.49,19.5,3200.0,13.5762,13.5762,13.5692,13.5762,3200.0
2005-07-25 13:05:00,19.5,19.55,19.5,19.55,11200.0,13.5762,13.611,13.5762,13.611,11200.0
2005-07-25 13:10:00,19.55,19.56,19.55,19.56,1000.0,13.611,13.6179,13.611,13.6179,1000.0
2005-07-25 13:15:00,19.56,19.56,19.54,19.56,3600.0,13.6179,13.6179,13.604,13.6179,3600.0
2005-07-25 13:20:00,19.56,19.57,19.56,19.57,800.0,13.6179,13.6249,13.6179,13.6249,800.0
2005-07-25 13:25:00,19.56,19.56,19.56,19.56,3400.0,13.6179,13.6179,13.6179,13.6179,3400.0
2005-07-25 13:30:00,19.56,19.56,19.56,19.56,200.0,13.6179,13.6179,13.6179,13.6179,200.0
2005-07-25 13:35:00,19.56,19.56,19.54,19.54,2000.0,13.6179,13.6179,13.604,13.604,2000.0
2005-07-25 13:40:00,19.54,19.55,19.54,19.55,3000.0,13.604,13.611,13.604,13.611,3000.0
2005-07-25 13:45:00,19.55,19.55,19.54,19.54,2600.0,13.611,13.611,13.604,13.604,2600.0
2005-07-25 13:50:00,19.54,19.54,19.54,19.54,0.0,13.604,13.604,13.604,13.604,0.0
2005-07-25 13:55:00,19.54,19.54,19.54,19.54,1400.0,13.604,13.604,13.604,13.604,1400.0
2005-07-25 14:00:00,19.54,19.54,19.53,19.53,5000.0,13.604,13.604,13.597,13.597,5000.0
2005-07-25 14:05:00,19.54,19.57,19.53,19.57,3400.0,13.604,13.6249,13.597,13.6249,3400.0
2005-07-25 14:10:00,19.56,19.56,19.55,19.55,2800.0,13.6179,13.6179,13.611,13.611,2800.0
2005-07-25 14:15:00,19.55,19.55,19.54,19.54,800.0,13.611,13.611,13.604,13.604,800.0
2005-07-25 14:20:00,19.54,19.54,19.54,19.54,0.0,13.604,13.604,13.604,13.604,0.0
2005-07-25 14:25:00,19.54,19.54,19.53,19.53,600.0,13.604,13.604,13.597,13.597,600.0
2005-07-25 14:30:00,19.53,19.53,19.52,19.53,9600.0,13.597,13.597,13.5901,13.597,9600.0
2005-07-25 14:35:00,19.53,19.53,19.48,19.49,6800.0,13.597,13.597,13.5622,13.5692,6800.0
2005-07-25 14:40:00,19.48,19.53,19.48,19.53,6000.0,13.5622,13.597,13.5622,13.597,6000.0
2005-07-25 14:45:00,19.52,19.53,19.5,19.53,3600.0,13.5901,13.597,13.5762,13.597,3600.0
2005-07-25 14:50:00,19.53,19.57,19.52,19.52,4200.0,13.597,13.6249,13.5901,13.5901,4200.0
2005-07-25 14:55:00,19.54,19.54,19.5,19.52,11200.0,13.604,13.604,13.5762,13.5901,11200.0
2005-07-25 15:00:00,19.52,19.54,19.5,19.5,4200.0,13.5901,13.604,13.5762,13.5762,4200.0
2005-07-25 15:05:00,19.5,19.5,19.46,19.49,25600.0,13.5762,13.5762,13.5483,13.5692,25600.0
2005-07-25 15:10:00,19.48,19.48,19.48,19.48,2600.0,13.5622,13.5622,13.5622,13.5622,2600.0
2005-07-25 15:15:00,19.49,19.53,19.49,19.53,7200.0,13.5692,13.597,13.5692,13.597,7200.0
2005-07-25 15:20:00,19.53,19.53,19.5,19.5,9800.0,13.597,13.597,13.5762,13.5762,9800.0
2005-07-25 15:25:00,19.5,19.53,19.48,19.51,6800.0,13.5762,13.597,13.5622,13.5831,6800.0
2005-07-25 15:30:00,19.51,19.55,19.5,19.55,11800.0,13.5831,13.611,13.5762,13.611,11800.0
2005-07-25 15:35:00,19.55,19.56,19.55,19.56,8800.0,13.611,13.6179,13.611,13.6179,8800.0
2005-07-25 15:40:00,19.55,19.56,19.53,19.53,32600.0,13.611,13.6179,13.597,13.597,32600.0
2005-07-25 15:45:00,19.53,19.53,19.5,19.5,27800.0,13.597,13.597,13.5762,13.5762,27800.0
2005-07-25 15:50:00,19.5,19.52,19.5,19.52,16000.0,13.5762,13.5901,13.5762,13.5901,16000.0
2005-07-25 15:55:00,19.52,19.52,19.5,19.5,15000.0,13.5901,13.5901,13.5762,13.5762,15000.0
2005-07-26 09:30:00,19.5,19.5,19.5,19.5,21400.0,13.5762,13.5762,13.5762,13.5762,21400.0
2005-07-26 09:35:00,19.5,19.5,19.5,19.5,7200.0,13.5762,13.5762,13.5762,13.5762,7200.0
2005-07-26 09:40:00,19.49,19.5,19.48,19.49,2800.0,13.5692,13.5762,13.5622,13.5692,2800.0
2005-07-26 09:45:00,19.49,19.49,19.48,19.49,3400.0,13.5692,13.5692,13.5622,13.5692,3400.0
2005-07-26 09:50:00,19.49,19.5,19.48,19.5,113400.0,13.5692,13.5762,13.5622,13.5762,113400.0
2005-07-26 09:55:00,19.5,19.54,19.5,19.54,31000.0,13.5762,13.604,13.5762,13.604,31000.0
2005-07-26 10:00:00,19.54,19.54,19.51,19.51,19400.0,13.604,13.604,13.5831,13.5831,19400.0
2005-07-26 10:05:00,19.51,19.53,19.51,19.53,6600.0,13.5831,13.597,13.5831,13.597,6600.0
2005-07-26 10:10:00,19.54,19.57,19.54,19.57,9400.0,13.604,13.6249,13.604,13.6249,9400.0
2005-07-26 10:15:00,19.57,19.57,19.57,19.57,400.0,13.6249,13.6249,13.6249,13.6249,400.0
2005-07-26 10:20:00,19.55,19.59,19.55,19.58,18600.0,13.611,13.6388,13.611,13.6319,18600.0
2005-07-26 10:25:00,19.55,19.56,19.55,19.56,10800.0,13.611,13.6179,13.611,13.6179,10800.0
2005-07-26 10:30:00,19.55,19.58,19.54,19.58,37200.0,13.611,13.6319,13.604,13.6319,37200.0
2005-07-26 10:35:00,19.58,19.58,19.55,19.56,40200.0,13.6319,13.6319,13.611,13.6179,40200.0
2005-07-26 10:40:00,19.56,19.57,19.56,19.57,4600.0,13.6179,13.6249,13.6179,13.6249,4600.0
2005-07-26 10:45:00,19.57,19.57,19.55,19.56,6200.0,13.6249,13.6249,13.611,13.6179,6200.0
2005-07-26 10:50:00,19.56,19.56,19.55,19.56,8200.0,13.6179,13.6179,13.611,13.6179,8200.0
2005-07-26 10:55:00,19.56,19.57,19.55,19.57,9000.0,13.6179,13.6249,13.611,13.6249,9000.0
2005-07-26 11:00:00,19.57,19.57,19.55,19.56,18400.0,13.6249,13.6249,13.611,13.6179,18400.0
2005-07-26 11:05:00,19.56,19.59,19.54,19.58,16000.0,13.6179,13.6388,13.604,13.6319,16000.0
2005-07-26 11:10:00,19.58,19.58,19.57,19.57,3400.0,13.6319,13.6319,13.6249,13.6249,3400.0
2005-07-26 11:15:00,19.55,19.56,19.55,19.56,29600.0,13.611,13.6179,13.611,13.6179,29600.0
2005-07-26 11:20:00,19.56,19.56,19.56,19.56,2200.0,13.6179,13.6179,13.6179,13.6179,2200.0
2005-07-26 11:25:00,19.56,19.57,19.55,19.56,6800.0,13.6179,13.6249,13.611,13.6179,6800.0
2005-07-26 11:30:00,19.55,19.58,19.55,19.57,7400.0,13.611,13.6319,13.611,13.6249,7400.0
2005-07-26 11:35:00,19.56,19.58,19.55,19.55,8000.0,13.6179,13.6319,13.611,13.611,8000.0
2005-07-26 11:40:00,19.55,19.55,19.55,19.55,200.0,13.611,13.611,13.611,13.611,200.0
2005-07-26 11:45:00,19.54,19.54,19.54,19.54,2000.0,13.604,13.604,13.604,13.604,2000.0
2005-07-26 11:50:00,19.54,19.54,19.53,19.53,3600.0,13.604,13.604,13.597,13.597,3600.0
2005-07-26 11:55:00,19.53,19.55,19.53,19.55,2600.0,13.597,13.611,13.597,13.611,2600.0
2005-07-26 12:00:00,19.55,19.56,19.55,19.56,3400.0,13.611,13.6179,13.611,13.6179,3400.0
2005-07-26 12:05:00,19.55,19.55,19.55,19.55,1200.0,13.611,13.611,13.611,13.611,1200.0
2005-07-26 12:10:00,19.55,19.55,19.54,19.55,6400.0,13.611,13.611,13.604,13.611,6400.0
2005-07-26 12:15:00,19.55,19.55,19.54,19.54,2200.0,13.611,13.611,13.604,13.604,2200.0
2005-07-26 12:20:00,19.54,19.56,19.54,19.56,3800.0,13.604,13.6179,13.604,13.6179,3800.0
2005-07-26 12:25:00,19.55,19.55,19.53,19.53,5600.0,13.611,13.611,13.597,13.597,5600.0
2005-07-26 12:30:00,19.53,19.54,19.53,19.54,1400.0,13.597,13.604,13.597,13.604,1400.0
2005-07-26 12:35:00,19.54,19.54,19.54,19.54,0.0,13.604,13.604,13.604,13.604,0.0
2005-07-26 12:40:00,19.53,19.53,19.52,19.52,1400.0,13.597,13.597,13.5901,13.5901,1400.0
2005-07-26 12:45:00,19.52,19.53,19.52,19.52,2000.0,13.5901,13.597,13.5901,13.5901,2000.0
2005-07-26 12:50:00,19.5,19.5,19.5,19.5,1600.0,13.5762,13.5762,13.5762,13.5762,1600.0
2005-07-26 12:55:00,19.5,19.51,19.5,19.5,14000.0,13.5762,13.5831,13.5762,13.5762,14000.0
2005-07-26 13:00:00,19.5,19.52,19.5,19.52,6600.0,13.5762,13.5901,13.5762,13.5901,6600.0
2005-07-26 13:05:00,19.53,19.54,19.53,19.53,1000.0,13.597,13.604,13.597,13.597,1000.0
2005-07-26 13:10:00,19.53,19.53,19.53,19.53,1000.0,13.597,13.597,13.597,13.597,1000.0
2005-07-26 13:15:00,19.53,19.53,19.52,19.53,1200.0,13.597,13.597,13.5901,13.597,1200.0
2005-07-26 13:20:00,19.52,19.52,19.5,19.5,2000.0,13.5901,13.5901,13.5762,13.5762,2000.0
2005-07-26 13:25:00,19.5,19.5,19.5,19.5,1600.0,13.5762,13.5762,13.5762,13.5762,1600.0
2005-07-26 13:30:00,19.5,19.52,19.5,19.52,3200.0,13.5762,13.5901,13.5762,13.5901,3200.0
2005-07-26 13:35:00,19.5,19.53,19.5,19.53,3800.0,13.5762,13.597,13.5762,13.597,3800.0
2005-07-26 13:40:00,19.54,19.54,19.52,19.53,1200.0,13.604,13.604,13.5901,13.597,1200.0
2005-07-26 13:45:00,19.53,19.56,19.53,19.56,4600.0,13.597,13.6179,13.597,13.6179,4600.0
2005-07-26 13:50:00,19.56,19.56,19.55,19.55,2200.0,13.6179,13.6179,13.611,13.611,2200.0
2005-07-26 13:55:00,19.55,19.57,19.52,19.55,6000.0,13.611,13.6249,13.5901,13.611,6000.0
2005-07-26 14:00:00,19.55,19.57,19.54,19.54,4800.0,13.611,13.6249,13.604,13.604,4800.0
2005-07-26 14:05:00,19.54,19.54,19.54,19.54,1200.0,13.604,13.604,13.604,13.604,1200.0
2005-07-26 14:10:00,19.54,19.54,19.53,19.53,1400.0,13.604,13.604,13.597,13.597,1400.0
2005-07-26 14:15:00,19.53,19.53,19.52,19.52,800.0,13.597,13.597,13.5901,13.5901,800.0
2005-07-26 14:20:00,19.52,19.52,19.51,19.51,2600.0,13.5901,13.5901,13.5831,13.5831,2600.0
2005-07-26 14:25:00,19.51,19.55,19.51,19.54,4600.0,13.5831,13.611,13.5831,13.604,4600.0
2005-07-26 14:30:00,19.53,19.53,19.53,19.53,2000.0,13.597,13.597,13.597,13.597,2000.0
2005-07-26 14:35:00,19.53,19.55,19.53,19.54,7000.0,13.597,13.611,13.597,13.604,7000.0
2005-07-26 14:40:00,19.55,19.55,19.54,19.54,3800.0,13.611,13.611,13.604,13.604,3800.0
2005-07-26 14:45:00,19.54,19.54,19.54,19.54,2800.0,13.604,13.604,13.604,13.604,2800.0
2005-07-26 14:50:00,19.54,19.54,19.54,19.54,800.0,13.604,13.604,13.604,13.604,800.0
2005-07-26 14:55:00,19.54,19.54,19.54,19.54,0.0,13.604,13.604,13.604,13.604,0.0
2005-07-26 15:00:00,19.54,19.54,19.53,19.53,14000.0,13.604,13.604,13.597,13.597,14000.0
2005-07-26 15:05:00,19.53,19.53,19.53,19.53,3000.0,13.597,13.597,13.597,13.597,3000.0
2005-07-26 15:10:00,19.54,19.54,19.52,19.53,19400.0,13.604,13.604,13.5901,13.597,19400.0
2005-07-26 15:15:00,19.53,19.53,19.53,19.53,2400.0,13.597,13.597,13.597,13.597,2400.0
2005-07-26 15:20:00,19.53,19.53,19.53,19.53,5400.0,13.597,13.597,13.597,13.597,5400.0
2005-07-26 15:25:00,19.53,19.53,19.52,19.53,11000.0,13.597,13.597,13.5901,13.597,11000.0
2005-07-26 15:30:00,19.52,19.53,19.52,19.53,2200.0,13.5901,13.597,13.5901,13.597,2200.0
2005-07-26 15:35:00,19.53,19.53,19.52,19.53,5800.0,13.597,13.597,13.5901,13.597,5800.0
2005-07-26 15:40:00,19.53,19.53,19.52,19.52,2000.0,13.597,13.597,13.5901,13.5901,2000.0
2005-07-26 15:45:00,19.51,19.53,19.51,19.53,8200.0,13.5831,13.597,13.5831,13.597,8200.0
2005-07-26 15:50:00,19.53,19.53,19.5,19.52,44400.0,13.597,13.597,13.5762,13.5901,44400.0
2005-07-26 15:55:00,19.5,19.53,19.5,19.52,7400.0,13.5762,13.597,13.5762,13.5901,7400.0
2005-07-27 09:30:00,19.51,19.58,19.51,19.58,4800.0,13.5831,13.6319,13.5831,13.6319,4800.0
2005-07-27 09:35:00,19.58,19.58,19.55,19.55,1400.0,13.6319,13.6319,13.611,13.611,1400.0
2005-07-27 09:40:00,19.54,19.55,19.53,19.55,1600.0,13.604,13.611,13.597,13.611,1600.0
2005-07-27 09:45:00,19.53,19.55,19.5,19.5,12000.0,13.597,13.611,13.5762,13.5762,12000.0
2005-07-27 09:50:00,19.5,19.52,19.5,19.51,5600.0,13.5762,13.5901,13.5762,13.5831,5600.0
2005-07-27 09:55:00,19.5,19.52,19.5,19.52,2200.0,13.5762,13.5901,13.5762,13.5901,2200.0
2005-07-27 10:00:00,19.5,19.52,19.5,19.5,8800.0,13.5762,13.5901,13.5762,13.5762,8800.0
2005-07-27 10:05:00,19.51,19.51,19.49,19.5,24000.0,13.5831,13.5831,13.5692,13.5762,24000.0
2005-07-27 10:10:00,19.52,19.52,19.5,19.52,25000.0,13.5901,13.5901,13.5762,13.5901,25000.0
2005-07-27 10:15:00,19.51,19.51,19.47,19.48,25000.0,13.5831,13.5831,13.5553,13.5622,25000.0
2005-07-27 10:20:00,19.48,19.49,19.47,19.48,25000.0,13.5622,13.5692,13.5553,13.5622,25000.0
2005-07-27 10:25:00,19.48,19.48,19.46,19.46,4200.0,13.5622,13.5622,13.5483,13.5483,4200.0
2005-07-27 10:30:00,19.46,19.46,19.4,19.41,9800.0,13.5483,13.5483,13.5065,13.5135,9800.0
2005-07-27 10:35:00,19.41,19.42,19.41,19.42,4000.0,13.5135,13.5205,13.5135,13.5205,4000.0
2005-07-27 10:40:00,19.42,19.42,19.36,19.38,2800.0,13.5205,13.5205,13.4787,13.4926,2800.0
2005-07-27 10:45:00,19.36,19.36,19.34,19.34,4400.0,13.4787,13.4787,13.4648,13.4648,4400.0
2005-07-27 10:50:00,19.34,19.34,19.32,19.32,2200.0,13.4648,13.4648,13.4508,13.4508,2200.0
2005-07-27 10:55:00,19.32,19.32,19.3,19.3,3800.0,13.4508,13.4508,13.4369,13.4369,3800.0
2005-07-27 11:00:00,19.29,19.29,19.28,19.29,13600.0,13.43,13.43,13.423,13.43,13600.0
2005-07-27 11:05:00,19.29,19.29,19.28,19.28,3400.0,13.43,13.43,13.423,13.423,3400.0
2005-07-27 11:10:00,19.28,19.28,19.27,19.27,4000.0,13.423,13.423,13.416,13.416,4000.0
2005-07-27 11:15:00,19.27,19.27,19.24,19.24,14800.0,13.416,13.416,13.3951,13.3951,14800.0
2005-07-27 11:20:00,19.24,19.24,19.24,19.24,3200.0,13.3951,13.3951,13.3951,13.3951,3200.0
2005-07-27 11:25:00,19.25,19.29,19.25,19.29,20400.0,13.4021,13.43,13.4021,13.43,20400.0
2005-07-27 11:30:00,19.29,19.35,19.29,19.35,11200.0,13.43,13.4717,13.43,13.4717,11200.0
2005-07-27 11:35:00,19.35,19.35,19.34,19.34,4800.0,13.4717,13.4717,13.4648,13.4648,4800.0
2005-07-27 11:40:00,19.34,19.35,19.34,19.34,1000.0,13.4648,13.4717,13.4648,13.4648,1000.0
2005-07-27 11:45:00,19.33,19.34,19.33,19.33,3400.0,13.4578,13.4648,13.4578,13.4578,3400.0
2005-07-27 11:50:00,19.33,19.34,19.33,19.34,1800.0,13.4578,13.4648,13.4578,13.4648,1800.0
2005-07-27 11:55:00,19.34,19.35,19.34,19.35,9600.0,13.4648,13.4717,13.4648,13.4717,9600.0
2005-07-27 12:00:00,19.35,19.36,19.35,19.35,21000.0,13.4717,13.4787,13.4717,13.4717,21000.0
2005-07-27 12:05:00,19.35,19.35,19.35,19.35,200.0,13.4717,13.4717,13.4717,13.4717,200.0
2005-07-27 12:10:00,19.35,19.35,19.35,19.35,7800.0,13.4717,13.4717,13.4717,13.4717,7800.0
2005-07-27 12:15:00,19.36,19.38,19.36,19.38,13000.0,13.4787,13.4926,13.4787,13.4926,13000.0
2005-07-27 12:20:00,19.38,19.41,19.38,19.39,11800.0,13.4926,13.5135,13.4926,13.4996,11800.0
2005-07-27 12:25:00,19.39,19.4,19.37,19.39,16000.0,13.4996,13.5065,13.4857,13.4996,16000.0
2005-07-27 12:30:00,19.39,19.39,19.39,19.39,2200.0,13.4996,13.4996,13.4996,13.4996,2200.0
2005-07-27 12:35:00,19.39,19.39,19.38,19.38,3200.0,13.4996,13.4996,13.4926,13.4926,3200.0
2005-07-27 12:40:00,19.38,19.39,19.38,19.38,9200.0,13.4926,13.4996,13.4926,13.4926,9200.0
2005-07-27 12:45:00,19.38,19.39,19.38,19.39,3200.0,13.4926,13.4996,13.4926,13.4996,3200.0
2005-07-27 12:50:00,19.38,19.39,19.38,19.39,6400.0,13.4926,13.4996,13.4926,13.4996,6400.0
2005-07-27 12:55:00,19.39,19.42,19.39,19.4,22400.0,13.4996,13.5205,13.4996,13.5065,22400.0
2005-07-27 13:00:00,19.39,19.39,19.39,19.39,2400.0,13.4996,13.4996,13.4996,13.4996,2400.0
2005-07-27 13:05:00,19.39,19.39,19.38,19.38,4800.0,13.4996,13.4996,13.4926,13.4926,4800.0
2005-07-27 13:10:00,19.38,19.38,19.38,19.38,1200.0,13.4926,13.4926,13.4926,13.4926,1200.0
2005-07-27 13:15:00,19.39,19.39,19.39,19.39,3400.0,13.4996,13.4996,13.4996,13.4996,3400.0
2005-07-27 13:20:00,19.39,19.4,19.39,19.39,20600.0,13.4996,13.5065,13.4996,13.4996,20600.0
2005-07-27 13:25:00,19.39,19.39,19.38,19.38,6400.0,13.4996,13.4996,13.4926,13.4926,6400.0
2005-07-27 13:30:00,19.38,19.39,19.38,19.38,10200.0,13.4926,13.4996,13.4926,13.4926,10200.0
2005-07-27 13:35:00,19.38,19.4,19.38,19.4,25800.0,13.4926,13.5065,13.4926,13.5065,25800.0
2005-07-27 13:40:00,19.4,19.4,19.38,19.38,17000.0,13.5065,13.5065,13.4926,13.4926,17000.0
2005-07-27 13:45:00,19.38,19.38,19.37,19.37,4000.0,13.4926,13.4926,13.4857,13.4857,4000.0
2005-07-27 13:50:00,19.36,19.37,19.36,19.37,1200.0,13.4787,13.4857,13.4787,13.4857,1200.0
2005-07-27 13:55:00,19.38,19.39,19.38,19.39,23000.0,13.4926,13.4996,13.4926,13.4996,23000.0
2005-07-27 14:00:00,19.39,19.4,19.39,19.4,11400.0,13.4996,13.5065,13.4996,13.5065,11400.0
2005-07-27 14:05:00,19.4,19.4,19.38,19.39,7400.0,13.5065,13.5065,13.4926,13.4996,7400.0
2005-07-27 14:10:00,19.4,19.4,19.4,19.4,9600.0,13.5065,13.5065,13.5065,13.5065,9600.0
2005-07-27 14:15:00,19.4,19.41,19.4,19.41,19000.0,13.5065,13.5135,13.5065,13.5135,19000.0
2005-07-27 14:20:00,19.41,19.41,19.4,19.41,64600.0,13.5135,13.5135,13.5065,13.5135,64600.0
2005-07-27 14:25:00,19.41,19.42,19.41,19.42,7600.0,13.5135,13.5205,13.5135,13.5205,7600.0
2005-07-27 14:30:00,19.42,19.46,19.42,19.44,28800.0,13.5205,13.5483,13.5205,13.5344,28800.0
2005-07-27 14:35:00,19.43,19.43,19.43,19.43,14200.0,13.5274,13.5274,13.5274,13.5274,14200.0
2005-07-27 14:40:00,19.43,19.44,19.42,19.43,13400.0,13.5274,13.5344,13.5205,13.5274,13400.0
2005-07-27 14:45:00,19.43,19.43,19.42,19.43,35800.0,13.5274,13.5274,13.5205,13.5274,35800.0
2005-07-27 14:50:00,19.43,19.43,19.42,19.42,4400.0,13.5274,13.5274,13.5205,13.5205,4400.0
2005-07-27 14:55:00,19.42,19.44,19.42,19.43,11200.0,13.5205,13.5344,13.5205,13.5274,11200.0
2005-07-27 15:00:00,19.43,19.45,19.43,19.45,19200.0,13.5274,13.5414,13.5274,13.5414,19200.0
2005-07-27 15:05:00,19.45,19.47,19.44,19.45,10200.0,13.5414,13.5553,13.5344,13.5414,10200.0
2005-07-27 15:10:00,19.45,19.45,19.43,19.43,5200.0,13.5414,13.5414,13.5274,13.5274,5200.0
2005-07-27 15:15:00,19.44,19.44,19.43,19.43,11400.0,13.5344,13.5344,13.5274,13.5274,11400.0
2005-07-27 15:20:00,19.44,19.45,19.43,19.43,16800.0,13.5344,13.5414,13.5274,13.5274,16800.0
2005-07-27 15:25:00,19.43,19.44,19.43,19.43,9200.0,13.5274,13.5344,13.5274,13.5274,9200.0
2005-07-27 15:30:00,19.43,19.44,19.43,19.44,11600.0,13.5274,13.5344,13.5274,13.5344,11600.0
2005-07-27 15:35:00,19.43,19.45,19.43,19.45,24400.0,13.5274,13.5414,13.5274,13.5414,24400.0
2005-07-27 15:40:00,19.45,19.46,19.45,19.45,22600.0,13.5414,13.5483,13.5414,13.5414,22600.0
2005-07-27 15:45:00,19.45,19.45,19.43,19.45,21400.0,13.5414,13.5414,13.5274,13.5414,21400.0
2005-07-27 15:50:00,19.45,19.48,19.43,19.47,36000.0,13.5414,13.5622,13.5274,13.5553,36000.0
2005-07-27 15:55:00,19.46,19.46,19.43,19.46,23800.0,13.5483,13.5483,13.5274,13.5483,23800.0
2005-07-28 09:30:00,19.45,19.45,19.45,19.45,4200.0,13.5414,13.5414,13.5414,13.5414,4200.0
2005-07-28 09:35:00,19.5,19.55,19.5,19.55,5000.0,13.5762,13.611,13.5762,13.611,5000.0
2005-07-28 09:40:00,19.55,19.55,19.5,19.54,8600.0,13.611,13.611,13.5762,13.604,8600.0
2005-07-28 09:45:00,19.54,19.59,19.54,19.56,14400.0,13.604,13.6388,13.604,13.6179,14400.0
2005-07-28 09:50:00,19.55,19.55,19.5,19.5,13000.0,13.611,13.611,13.5762,13.5762,13000.0
2005-07-28 09:55:00,19.51,19.56,19.51,19.56,4600.0,13.5831,13.6179,13.5831,13.6179,4600.0
2005-07-28 10:00:00,19.55,19.57,19.55,19.55,51000.0,13.611,13.6249,13.611,13.611,51000.0
2005-07-28 10:05:00,19.54,19.54,19.53,19.53,6600.0,13.604,13.604,13.597,13.597,6600.0
2005-07-28 10:10:00,19.53,19.53,19.52,19.53,6000.0,13.597,13.597,13.5901,13.597,6000.0
2005-07-28 10:15:00,19.53,19.55,19.53,19.55,45800.0,13.597,13.611,13.597,13.611,45800.0
2005-07-28 10:20:00,19.55,19.55,19.54,19.54,7400.0,13.611,13.611,13.604,13.604,7400.0
2005-07-28 10:25:00,19.54,19.54,19.54,19.54,3600.0,13.604,13.604,13.604,13.604,3600.0
2005-07-28 10:30:00,19.54,19.56,19.54,19.56,14800.0,13.604,13.6179,13.604,13.6179,14800.0
2005-07-28 10:35:00,19.56,19.57,19.56,19.57,15000.0,13.6179,13.6249,13.6179,13.6249,15000.0
2005-07-28 10:40:00,19.57,19.6,19.57,19.6,11200.0,13.6249,13.6458,13.6249,13.6458,11200.0
2005-07-28 10:45:00,19.59,19.6,19.59,19.6,9000.0,13.6388,13.6458,13.6388,13.6458,9000.0
2005-07-28 10:50:00,19.6,19.62,19.6,19.61,4600.0,13.6458,13.6597,13.6458,13.6527,4600.0
2005-07-28 10:55:00,19.6,19.64,19.6,19.63,8200.0,13.6458,13.6736,13.6458,13.6667,8200.0
2005-07-28 11:00:00,19.64,19.64,19.62,19.62,8000.0,13.6736,13.6736,13.6597,13.6597,8000.0
2005-07-28 11:05:00,19.62,19.65,19.61,19.64,5200.0,13.6597,13.6806,13.6527,13.6736,5200.0
2005-07-28 11:10:00,19.64,19.64,19.64,19.64,800.0,13.6736,13.6736,13.6736,13.6736,800.0
2005-07-28 11:15:00,19.64,19.67,19.64,19.67,17800.0,13.6736,13.6945,13.6736,13.6945,17800.0
2005-07-28 11:20:00,19.67,19.68,19.67,19.68,10200.0,13.6945,13.7015,13.6945,13.7015,10200.0
2005-07-28 11:25:00,19.68,19.68,19.68,19.68,4600.0,13.7015,13.7015,13.7015,13.7015,4600.0
2005-07-28 11:30:00,19.68,19.7,19.68,19.7,1800.0,13.7015,13.7154,13.7015,13.7154,1800.0
2005-07-28 11:35:00,19.7,19.7,19.68,19.7,11200.0,13.7154,13.7154,13.7015,13.7154,11200.0
2005-07-28 11:40:00,19.72,19.72,19.7,19.7,15000.0,13.7293,13.7293,13.7154,13.7154,15000.0
2005-07-28 11:45:00,19.7,19.7,19.69,19.7,4400.0,13.7154,13.7154,13.7084,13.7154,4400.0
2005-07-28 11:50:00,19.71,19.71,19.68,19.68,7800.0,13.7224,13.7224,13.7015,13.7015,7800.0
2005-07-28 11:55:00,19.7,19.7,19.7,19.7,3400.0,13.7154,13.7154,13.7154,13.7154,3400.0
2005-07-28 12:00:00,19.69,19.7,19.69,19.69,4200.0,13.7084,13.7154,13.7084,13.7084,4200.0
2005-07-28 12:05:00,19.69,19.7,19.68,19.7,1600.0,13.7084,13.7154,13.7015,13.7154,1600.0
2005-07-28 12:10:00,19.7,19.7,19.69,19.7,11000.0,13.7154,13.7154,13.7084,13.7154,11000.0
2005-07-28 12:15:00,19.7,19.71,19.7,19.71,16000.0,13.7154,13.7224,13.7154,13.7224,16000.0
2005-07-28 12:20:00,19.71,19.72,19.71,19.72,5000.0,13.7224,13.7293,13.7224,13.7293,5000.0
2005-07-28 12:25:00,19.71,19.71,19.7,19.7,1600.0,13.7224,13.7224,13.7154,13.7154,1600.0
2005-07-28 12:30:00,19.7,19.7,19.7,19.7,1200.0,13.7154,13.7154,13.7154,13.7154,1200.0
2005-07-28 12:35:00,19.71,19.71,19.7,19.7,1800.0,13.7224,13.7224,13.7154,13.7154,1800.0
2005-07-28 12:40:00,19.7,19.7,19.7,19.7,200.0,13.7154,13.7154,13.7154,13.7154,200.0
2005-07-28 12:45:00,19.7,19.72,19.7,19.72,3800.0,13.7154,13.7293,13.7154,13.7293,3800.0
2005-07-28 12:50:00,19.72,19.72,19.71,19.71,4400.0,13.7293,13.7293,13.7224,13.7224,4400.0
2005-07-28 12:55:00,19.71,19.71,19.71,19.71,800.0,13.7224,13.7224,13.7224,13.7224,800.0
2005-07-28 13:00:00,19.71,19.71,19.71,19.71,7600.0,13.7224,13.7224,13.7224,13.7224,7600.0
2005-07-28 13:05:00,19.71,19.71,19.71,19.71,600.0,13.7224,13.7224,13.7224,13.7224,600.0
2005-07-28 13:10:00,19.71,19.71,19.71,19.71,4000.0,13.7224,13.7224,13.7224,13.7224,4000.0
2005-07-28 13:15:00,19.71,19.71,19.7,19.71,2800.0,13.7224,13.7224,13.7154,13.7224,2800.0
2005-07-28 13:20:00,19.71,19.71,19.71,19.71,3400.0,13.7224,13.7224,13.7224,13.7224,3400.0
2005-07-28 13:25:00,19.71,19.71,19.7,19.7,5200.0,13.7224,13.7224,13.7154,13.7154,5200.0
2005-07-28 13:30:00,19.7,19.7,19.7,19.7,600.0,13.7154,13.7154,13.7154,13.7154,600.0
2005-07-28 13:35:00,19.7,19.71,19.7,19.7,3200.0,13.7154,13.7224,13.7154,13.7154,3200.0
2005-07-28 13:40:00,19.7,19.7,19.68,19.68,600.0,13.7154,13.7154,13.7015,13.7015,600.0
2005-07-28 13:45:00,19.69,19.69,19.68,19.68,3200.0,13.7084,13.7084,13.7015,13.7015,3200.0
2005-07-28 13:50:00,19.68,19.69,19.68,19.69,2000.0,13.7015,13.7084,13.7015,13.7084,2000.0
2005-07-28 13:55:00,19.68,19.71,19.68,19.7,8600.0,13.7015,13.7224,13.7015,13.7154,8600.0
2005-07-28 14:00:00,19.7,19.7,19.7,19.7,3800.0,13.7154,13.7154,13.7154,13.7154,3800.0
2005-07-28 14:05:00,19.7,19.72,19.7,19.72,17600.0,13.7154,13.7293,13.7154,13.7293,17600.0
2005-07-28 14:10:00,19.71,19.72,19.71,19.72,7600.0,13.7224,13.7293,13.7224,13.7293,7600.0
2005-07-28 14:15:00,19.72,19.72,19.71,19.72,11600.0,13.7293,13.7293,13.7224,13.7293,11600.0
2005-07-28 14:20:00,19.72,19.72,19.72,19.72,12600.0,13.7293,13.7293,13.7293,13.7293,12600.0
2005-07-28 14:25:00,19.72,19.72,19.71,19.71,4800.0,13.7293,13.7293,13.7224,13.7224,4800.0
2005-07-28 14:30:00,19.71,19.72,19.71,19.72,16600.0,13.7224,13.7293,13.7224,13.7293,16600.0
2005-07-28 14:35:00,19.72,19.72,19.71,19.72,8000.0,13.7293,13.7293,13.7224,13.7293,8000.0
2005-07-28 14:40:00,19.72,19.72,19.72,19.72,6200.0,13.7293,13.7293,13.7293,13.7293,6200.0
2005-07-28 14:45:00,19.72,19.72,19.72,19.72,10000.0,13.7293,13.7293,13.7293,13.7293,10000.0
2005-07-28 14:50:00,19.72,19.73,19.64,19.64,14600.0,13.7293,13.7363,13.6736,13.6736,14600.0
2005-07-28 14:55:00,19.72,19.72,19.71,19.71,8400.0,13.7293,13.7293,13.7224,13.7224,8400.0
2005-07-28 15:00:00,19.72,19.74,19.72,19.74,15000.0,13.7293,13.7433,13.7293,13.7433,15000.0
2005-07-28 15:05:00,19.73,19.75,19.73,19.74,5400.0,13.7363,13.7502,13.7363,13.7433,5400.0
2005-07-28 15:10:00,19.73,19.73,19.68,19.7,4600.0,13.7363,13.7363,13.7015,13.7154,4600.0
2005-07-28 15:15:00,19.7,19.7,19.7,19.7,9600.0,13.7154,13.7154,13.7154,13.7154,9600.0
2005-07-28 15:20:00,19.7,19.7,19.68,19.7,15600.0,13.7154,13.7154,13.7015,13.7154,15600.0
2005-07-28 15:25:00,19.7,19.71,19.68,19.71,16000.0,13.7154,13.7224,13.7015,13.7224,16000.0
2005-07-28 15:30:00,19.71,19.72,19.71,19.72,48000.0,13.7224,13.7293,13.7224,13.7293,48000.0
2005-07-28 15:35:00,19.72,19.72,19.7,19.7,8600.0,13.7293,13.7293,13.7154,13.7154,8600.0
2005-07-28 15:40:00,19.71,19.72,19.7,19.72,12000.0,13.7224,13.7293,13.7154,13.7293,12000.0
2005-07-28 15:45:00,19.71,19.72,19.71,19.71,8600.0,13.7224,13.7293,13.7224,13.7224,8600.0
2005-07-28 15:50:00,19.72,19.73,19.72,19.73,18800.0,13.7293,13.7363,13.7293,13.7363,18800.0
2005-07-28 15:55:00,19.73,19.74,19.72,19.74,28000.0,13.7363,13.7433,13.7293,13.7433,28000.0
2005-07-29 09:30:00,19.7,19.7,19.68,19.68,2600.0,13.7154,13.7154,13.7015,13.7015,2600.0
2005-07-29 09:35:00,19.67,19.67,19.66,19.66,1200.0,13.6945,13.6945,13.6876,13.6876,1200.0
2005-07-29 09:40:00,19.68,19.68,19.64,19.66,4400.0,13.7015,13.7015,13.6736,13.6876,4400.0
2005-07-29 09:45:00,19.65,19.7,19.65,19.68,8000.0,13.6806,13.7154,13.6806,13.7015,8000.0
2005-07-29 09:50:00,19.68,19.71,19.68,19.71,1000.0,13.7015,13.7224,13.7015,13.7224,1000.0
2005-07-29 09:55:00,19.68,19.71,19.66,19.67,5000.0,13.7015,13.7224,13.6876,13.6945,5000.0
2005-07-29 10:00:00,19.68,19.74,19.68,19.73,43400.0,13.7015,13.7433,13.7015,13.7363,43400.0
2005-07-29 10:05:00,19.72,19.75,19.71,19.75,9400.0,13.7293,13.7502,13.7224,13.7502,9400.0
2005-07-29 10:10:00,19.75,19.78,19.75,19.78,2200.0,13.7502,13.7711,13.7502,13.7711,2200.0
2005-07-29 10:15:00,19.78,19.78,19.68,19.68,47000.0,13.7711,13.7711,13.7015,13.7015,47000.0
2005-07-29 10:20:00,19.71,19.71,19.7,19.7,3800.0,13.7224,13.7224,13.7154,13.7154,3800.0
2005-07-29 10:25:00,19.71,19.71,19.71,19.71,2400.0,13.7224,13.7224,13.7224,13.7224,2400.0
2005-07-29 10:30:00,19.7,19.7,19.68,19.68,4000.0,13.7154,13.7154,13.7015,13.7015,4000.0
2005-07-29 10:35:00,19.68,19.69,19.66,19.66,3600.0,13.7015,13.7084,13.6876,13.6876,3600.0
2005-07-29 10:40:00,19.65,19.65,19.64,19.65,2400.0,13.6806,13.6806,13.6736,13.6806,2400.0
2005-07-29 10:45:00,19.65,19.67,19.65,19.66,2400.0,13.6806,13.6945,13.6806,13.6876,2400.0
2005-07-29 10:50:00,19.66,19.66,19.63,19.63,4600.0,13.6876,13.6876,13.6667,13.6667,4600.0
2005-07-29 10:55:00,19.65,19.73,19.65,19.71,15200.0,13.6806,13.7363,13.6806,13.7224,15200.0
2005-07-29 11:00:00,19.68,19.68,19.67,19.67,3600.0,13.7015,13.7015,13.6945,13.6945,3600.0
2005-07-29 11:05:00,19.64,19.64,19.61,19.61,6000.0,13.6736,13.6736,13.6527,13.6527,6000.0
2005-07-29 11:10:00,19.61,19.61,19.61,19.61,1000.0,13.6527,13.6527,13.6527,13.6527,1000.0
2005-07-29 11:15:00,19.62,19.68,19.62,19.68,1600.0,13.6597,13.7015,13.6597,13.7015,1600.0
2005-07-29 11:20:00,19.68,19.69,19.65,19.65,3400.0,13.7015,13.7084,13.6806,13.6806,3400.0
2005-07-29 11:25:00,19.68,19.69,19.68,19.69,1200.0,13.7015,13.7084,13.7015,13.7084,1200.0
2005-07-29 11:30:00,19.71,19.71,19.7,19.7,4200.0,13.7224,13.7224,13.7154,13.7154,4200.0
2005-07-29 11:35:00,19.7,19.7,19.7,19.7,600.0,13.7154,13.7154,13.7154,13.7154,600.0
2005-07-29 11:40:00,19.7,19.7,19.68,19.68,5200.0,13.7154,13.7154,13.7015,13.7015,5200.0
2005-07-29 11:45:00,19.68,19.68,19.68,19.68,4000.0,13.7015,13.7015,13.7015,13.7015,4000.0
2005-07-29 11:50:00,19.68,19.68,19.68,19.68,2200.0,13.7015,13.7015,13.7015,13.7015,2200.0
2005-07-29 11:55:00,19.68,19.7,19.68,19.69,2000.0,13.7015,13.7154,13.7015,13.7084,2000.0
2005-07-29 12:00:00,19.69,19.71,19.69,19.71,4800.0,13.7084,13.7224,13.7084,13.7224,4800.0
2005-07-29 12:05:00,19.71,19.71,19.68,19.7,5400.0,13.7224,13.7224,13.7015,13.7154,5400.0
2005-07-29 12:10:00,19.7,19.7,19.7,19.7,5800.0,13.7154,13.7154,13.7154,13.7154,5800.0
2005-07-29 12:15:00,19.7,19.7,19.7,19.7,8400.0,13.7154,13.7154,13.7154,13.7154,8400.0
2005-07-29 12:20:00,19.71,19.71,19.7,19.71,8200.0,13.7224,13.7224,13.7154,13.7224,8200.0
2005-07-29 12:25:00,19.71,19.75,19.71,19.75,17200.0,13.7224,13.7502,13.7224,13.7502,17200.0
2005-07-29 12:30:00,19.75,19.75,19.75,19.75,3200.0,13.7502,13.7502,13.7502,13.7502,3200.0
2005-07-29 12:35:00,19.75,19.75,19.75,19.75,0.0,13.7502,13.7502,13.7502,13.7502,0.0
2005-07-29 12:40:00,19.75,19.77,19.75,19.77,5800.0,13.7502,13.7641,13.7502,13.7641,5800.0
2005-07-29 12:45:00,19.77,19.78,19.75,19.75,8800.0,13.7641,13.7711,13.7502,13.7502,8800.0
2005-07-29 12:50:00,19.78,19.78,19.75,19.75,7800.0,13.7711,13.7711,13.7502,13.7502,7800.0
2005-07-29 12:55:00,19.75,19.75,19.75,19.75,3000.0,13.7502,13.7502,13.7502,13.7502,3000.0
2005-07-29 13:00:00,19.75,19.76,19.75,19.76,2400.0,13.7502,13.7572,13.7502,13.7572,2400.0
2005-07-29 13:05:00,19.76,19.76,19.76,19.76,1200.0,13.7572,13.7572,13.7572,13.7572,1200.0
2005-07-29 13:10:00,19.76,19.76,19.75,19.75,1200.0,13.7572,13.7572,13.7502,13.7502,1200.0
2005-07-29 13:15:00,19.76,19.76,19.75,19.75,3400.0,13.7572,13.7572,13.7502,13.7502,3400.0
2005-07-29 13:20:00,19.75,19.75,19.75,19.75,2400.0,13.7502,13.7502,13.7502,13.7502,2400.0
2005-07-29 13:25:00,19.75,19.75,19.75,19.75,8200.0,13.7502,13.7502,13.7502,13.7502,8200.0
2005-07-29 13:30:00,19.75,19.75,19.75,19.75,5600.0,13.7502,13.7502,13.7502,13.7502,5600.0
2005-07-29 13:35:00,19.75,19.77,19.75,19.75,7600.0,13.7502,13.7641,13.7502,13.7502,7600.0
2005-07-29 13:40:00,19.75,19.75,19.74,19.74,6200.0,13.7502,13.7502,13.7433,13.7433,6200.0
2005-07-29 13:45:00,19.74,19.75,19.74,19.75,4000.0,13.7433,13.7502,13.7433,13.7502,4000.0
2005-07-29 13:50:00,19.75,19.75,19.75,19.75,1800.0,13.7502,13.7502,13.7502,13.7502,1800.0
2005-07-29 13:55:00,19.75,19.75,19.75,19.75,5800.0,13.7502,13.7502,13.7502,13.7502,5800.0
2005-07-29 14:00:00,19.75,19.75,19.75,19.75,3200.0,13.7502,13.7502,13.7502,13.7502,3200.0
2005-07-29 14:05:00,19.77,19.79,19.77,19.79,10800.0,13.7641,13.7781,13.7641,13.7781,10800.0
2005-07-29 14:10:00,19.8,19.85,19.8,19.85,2600.0,13.785,13.8198,13.785,13.8198,2600.0
2005-07-29 14:15:00,19.83,19.84,19.83,19.84,3400.0,13.8059,13.8129,13.8059,13.8129,3400.0
2005-07-29 14:20:00,19.83,19.83,19.83,19.83,800.0,13.8059,13.8059,13.8059,13.8059,800.0
2005-07-29 14:25:00,19.83,19.86,19.83,19.85,10800.0,13.8059,13.8268,13.8059,13.8198,10800.0
2005-07-29 14:30:00,19.85,19.86,19.81,19.81,6800.0,13.8198,13.8268,13.792,13.792,6800.0
2005-07-29 14:35:00,19.81,19.81,19.81,19.81,3400.0,13.792,13.792,13.792,13.792,3400.0
2005-07-29 14:40:00,19.81,19.82,19.81,19.81,7000.0,13.792,13.799,13.792,13.792,7000.0
2005-07-29 14:45:00,19.81,19.82,19.81,19.82,4400.0,13.792,13.799,13.792,13.799,4400.0
2005-07-29 14:50:00,19.82,19.84,19.82,19.83,9000.0,13.799,13.8129,13.799,13.8059,9000.0
2005-07-29 14:55:00,19.83,19.83,19.82,19.82,6400.0,13.8059,13.8059,13.799,13.799,6400.0
2005-07-29 15:00:00,19.82,19.82,19.81,19.81,2600.0,13.799,13.799,13.792,13.792,2600.0
2005-07-29 15:05:00,19.81,19.83,19.8,19.82,15000.0,13.792,13.8059,13.785,13.799,15000.0
2005-07-29 15:10:00,19.81,19.88,19.8,19.85,20800.0,13.792,13.8407,13.785,13.8198,20800.0
2005-07-29 15:15:00,19.84,19.84,19.81,19.82,15200.0,13.8129,13.8129,13.792,13.799,15200.0
2005-07-29 15:20:00,19.82,19.83,19.82,19.83,6000.0,13.799,13.8059,13.799,13.8059,6000.0
2005-07-29 15:25:00,19.83,19.86,19.81,19.81,17600.0,13.8059,13.8268,13.792,13.792,17600.0
2005-07-29 15:30:00,19.81,19.82,19.81,19.81,13600.0,13.792,13.799,13.792,13.792,13600.0
2005-07-29 15:35:00,19.81,19.81,19.81,19.81,8200.0,13.792,13.792,13.792,13.792,8200.0
2005-07-29 15:40:00,19.81,19.86,19.81,19.85,12000.0,13.792,13.8268,13.792,13.8198,12000.0
2005-07-29 15:45:00,19.85,19.89,19.84,19.89,28600.0,13.8198,13.8477,13.8129,13.8477,28600.0
2005-07-29 15:50:00,19.89,19.89,19.84,19.85,17600.0,13.8477,13.8477,13.8129,13.8198,17600.0
2005-07-29 15:55:00,19.86,19.88,19.84,19.86,25400.0,13.8268,13.8407,13.8129,13.8268,25400.0
2005-08-01 09:30:00,19.39,19.86,19.39,19.84,3200.0,13.4996,13.8268,13.4996,13.8129,3200.0
2005-08-01 09:35:00,19.86,19.89,19.86,19.89,4800.0,13.8268,13.8477,13.8268,13.8477,4800.0
2005-08-01 09:40:00,19.89,19.89,19.88,19.89,2600.0,13.8477,13.8477,13.8407,13.8477,2600.0
2005-08-01 09:45:00,19.86,19.89,19.86,19.89,3600.0,13.8268,13.8477,13.8268,13.8477,3600.0
2005-08-01 09:50:00,19.89,20.0,19.89,20.0,12000.0,13.8477,13.9243,13.8477,13.9243,12000.0
2005-08-01 09:55:00,20.0,20.0,19.97,19.97,5600.0,13.9243,13.9243,13.9034,13.9034,5600.0
2005-08-01 10:00:00,19.95,19.95,19.9,19.91,8400.0,13.8895,13.8895,13.8546,13.8616,8400.0
2005-08-01 10:05:00,19.93,19.93,19.86,19.86,151600.0,13.8755,13.8755,13.8268,13.8268,151600.0
2005-08-01 10:10:00,19.86,19.86,19.8,19.81,5000.0,13.8268,13.8268,13.785,13.792,5000.0
2005-08-01 10:15:00,19.81,19.85,19.81,19.85,18400.0,13.792,13.8198,13.792,13.8198,18400.0
2005-08-01 10:20:00,19.85,19.91,19.85,19.89,14000.0,13.8198,13.8616,13.8198,13.8477,14000.0
2005-08-01 10:25:00,19.89,19.89,19.88,19.88,53200.0,13.8477,13.8477,13.8407,13.8407,53200.0
2005-08-01 10:30:00,19.88,19.88,19.84,19.85,17400.0,13.8407,13.8407,13.8129,13.8198,17400.0
2005-08-01 10:35:00,19.85,19.85,19.83,19.83,17200.0,13.8198,13.8198,13.8059,13.8059,17200.0
2005-08-01 10:40:00,19.85,19.85,19.82,19.82,41400.0,13.8198,13.8198,13.799,13.799,41400.0
2005-08-01 10:45:00,19.82,19.82,19.8,19.8,15600.0,13.799,13.799,13.785,13.785,15600.0
2005-08-01 10:50:00,19.79,19.79,19.79,19.79,1600.0,13.7781,13.7781,13.7781,13.7781,1600.0
2005-08-01 10:55:00,19.79,19.81,19.79,19.8,11000.0,13.7781,13.792,13.7781,13.785,11000.0
2005-08-01 11:00:00,19.81,19.81,19.8,19.8,6000.0,13.792,13.792,13.785,13.785,6000.0
2005-08-01 11:05:00,19.8,19.8,19.79,19.79,6600.0,13.785,13.785,13.7781,13.7781,6600.0
2005-08-01 11:10:00,19.79,19.79,19.79,19.79,2800.0,13.7781,13.7781,13.7781,13.7781,2800.0
2005-08-01 11:15:00,19.79,19.8,19.77,19.77,17200.0,13.7781,13.785,13.7641,13.7641,17200.0
2005-08-01 11:20:00,19.77,19.8,19.77,19.78,11800.0,13.7641,13.785,13.7641,13.7711,11800.0
2005-08-01 11:25:00,19.78,19.78,19.78,19.78,2600.0,13.7711,13.7711,13.7711,13.7711,2600.0
2005-08-01 11:30:00,19.79,19.8,19.79,19.79,12600.0,13.7781,13.785,13.7781,13.7781,12600.0
2005-08-01 11:35:00,19.79,19.79,19.78,19.78,7200.0,13.7781,13.7781,13.7711,13.7711,7200.0
2005-08-01 11:40:00,19.78,19.8,19.77,19.79,7200.0,13.7711,13.785,13.7641,13.7781,7200.0
2005-08-01 11:45:00,19.8,19.8,19.79,19.8,3600.0,13.785,13.785,13.7781,13.785,3600.0
2005-08-01 11:50:00,19.8,19.84,19.8,19.82,19200.0,13.785,13.8129,13.785,13.799,19200.0
2005-08-01 11:55:00,19.83,19.83,19.79,19.8,10600.0,13.8059,13.8059,13.7781,13.785,10600.0
2005-08-01 12:00:00,19.8,19.8,19.78,19.8,6000.0,13.785,13.785,13.7711,13.785,6000.0
2005-08-01 12:05:00,19.8,19.8,19.79,19.79,1000.0,13.785,13.785,13.7781,13.7781,1000.0
2005-08-01 12:10:00,19.79,19.79,19.78,19.78,3400.0,13.7781,13.7781,13.7711,13.7711,3400.0
2005-08-01 12:15:00,19.78,19.78,19.78,19.78,1800.0,13.7711,13.7711,13.7711,13.7711,1800.0
2005-08-01 12:20:00,19.79,19.8,19.78,19.78,4400.0,13.7781,13.785,13.7711,13.7711,4400.0
2005-08-01 12:25:00,19.78,19.78,19.78,19.78,1200.0,13.7711,13.7711,13.7711,13.7711,1200.0
2005-08-01 12:30:00,19.79,19.8,19.79,19.8,3200.0,13.7781,13.785,13.7781,13.785,3200.0
2005-08-01 12:35:00,19.79,19.79,19.78,19.78,3400.0,13.7781,13.7781,13.7711,13.7711,3400.0
2005-08-01 12:40:00,19.78,19.78,19.78,19.78,2400.0,13.7711,13.7711,13.7711,13.7711,2400.0
2005-08-01 12:45:00,19.79,19.8,19.79,19.8,4400.0,13.7781,13.785,13.7781,13.785,4400.0
2005-08-01 12:50:00,19.8,19.8,19.8,19.8,1800.0,13.785,13.785,13.785,13.785,1800.0
2005-08-01 12:55:00,19.8,19.8,19.8,19.8,2600.0,13.785,13.785,13.785,13.785,2600.0
2005-08-01 13:00:00,19.8,19.86,19.8,19.86,9200.0,13.785,13.8268,13.785,13.8268,9200.0
2005-08-01 13:05:00,19.88,19.88,19.88,19.88,2600.0,13.8407,13.8407,13.8407,13.8407,2600.0
2005-08-01 13:10:00,19.89,19.9,19.88,19.9,8800.0,13.8477,13.8546,13.8407,13.8546,8800.0
2005-08-01 13:15:00,19.9,19.91,19.89,19.91,5000.0,13.8546,13.8616,13.8477,13.8616,5000.0
2005-08-01 13:20:00,19.91,19.91,19.9,19.9,32200.0,13.8616,13.8616,13.8546,13.8546,32200.0
2005-08-01 13:25:00,19.9,19.9,19.89,19.89,10600.0,13.8546,13.8546,13.8477,13.8477,10600.0
2005-08-01 13:30:00,19.89,19.9,19.89,19.89,105800.0,13.8477,13.8546,13.8477,13.8477,105800.0
2005-08-01 13:35:00,19.88,19.89,19.88,19.89,2800.0,13.8407,13.8477,13.8407,13.8477,2800.0
2005-08-01 13:40:00,19.89,19.89,19.88,19.88,2600.0,13.8477,13.8477,13.8407,13.8407,2600.0
2005-08-01 13:45:00,19.88,19.88,19.86,19.86,4200.0,13.8407,13.8407,13.8268,13.8268,4200.0
2005-08-01 13:50:00,19.86,19.88,19.86,19.88,4200.0,13.8268,13.8407,13.8268,13.8407,4200.0
2005-08-01 13:55:00,19.9,19.92,19.89,19.89,20000.0,13.8546,13.8686,13.8477,13.8477,20000.0
2005-08-01 14:00:00,19.9,19.91,19.9,19.91,3000.0,13.8546,13.8616,13.8546,13.8616,3000.0
2005-08-01 14:05:00,19.95,19.96,19.91,19.94,54400.0,13.8895,13.8964,13.8616,13.8825,54400.0
2005-08-01 14:10:00,19.93,19.96,19.9,19.9,13600.0,13.8755,13.8964,13.8546,13.8546,13600.0
2005-08-01 14:15:00,19.9,19.9,19.88,19.88,400.0,13.8546,13.8546,13.8407,13.8407,400.0
2005-08-01 14:20:00,19.9,19.94,19.9,19.94,9400.0,13.8546,13.8825,13.8546,13.8825,9400.0
2005-08-01 14:25:00,19.95,20.02,19.93,19.97,27800.0,13.8895,13.9382,13.8755,13.9034,27800.0
2005-08-01 14:30:00,19.97,19.97,19.93,19.96,9600.0,13.9034,13.9034,13.8755,13.8964,9600.0
2005-08-01 14:35:00,19.96,19.96,19.93,19.94,3800.0,13.8964,13.8964,13.8755,13.8825,3800.0
2005-08-01 14:40:00,19.94,19.94,19.9,19.9,7600.0,13.8825,13.8825,13.8546,13.8546,7600.0
2005-08-01 14:45:00,19.9,19.91,19.9,19.91,6200.0,13.8546,13.8616,13.8546,13.8616,6200.0
2005-08-01 14:50:00,19.91,19.92,19.91,19.91,10200.0,13.8616,13.8686,13.8616,13.8616,10200.0
2005-08-01 14:55:00,19.91,19.94,19.91,19.93,10000.0,13.8616,13.8825,13.8616,13.8755,10000.0
2005-08-01 15:00:00,19.93,19.95,19.93,19.93,8600.0,13.8755,13.8895,13.8755,13.8755,8600.0
2005-08-01 15:05:00,19.93,19.94,19.93,19.93,6400.0,13.8755,13.8825,13.8755,13.8755,6400.0
2005-08-01 15:10:00,19.93,19.96,19.93,19.96,49000.0,13.8755,13.8964,13.8755,13.8964,49000.0
2005-08-01 15:15:00,19.96,19.96,19.91,19.93,19000.0,13.8964,13.8964,13.8616,13.8755,19000.0
2005-08-01 15:20:00,19.92,19.93,19.9,19.9,9200.0,13.8686,13.8755,13.8546,13.8546,9200.0
2005-08-01 15:25:00,19.9,19.91,19.88,19.91,16600.0,13.8546,13.8616,13.8407,13.8616,16600.0
2005-08-01 15:30:00,19.91,19.92,19.91,19.92,8800.0,13.8616,13.8686,13.8616,13.8686,8800.0
2005-08-01 15:35:00,19.92,19.92,19.87,19.87,15400.0,13.8686,13.8686,13.8338,13.8338,15400.0
2005-08-01 15:40:00,19.88,19.9,19.88,19.9,11400.0,13.8407,13.8546,13.8407,13.8546,11400.0
2005-08-01 15:45:00,19.9,19.92,19.89,19.92,122200.0,13.8546,13.8686,13.8477,13.8686,122200.0
2005-08-01 15:50:00,19.93,19.97,19.93,19.97,33000.0,13.8755,13.9034,13.8755,13.9034,33000.0
2005-08-01 15:55:00,19.97,19.99,19.91,19.92,87000.0,13.9034,13.9173,13.8616,13.8686,87000.0
2005-08-02 09:30:00,19.93,19.93,19.9,19.92,4400.0,13.8755,13.8755,13.8546,13.8686,4400.0
2005-08-02 09:35:00,19.93,19.98,19.92,19.92,13600.0,13.8755,13.9103,13.8686,13.8686,13600.0
2005-08-02 09:40:00,19.92,19.92,19.91,19.91,1400.0,13.8686,13.8686,13.8616,13.8616,1400.0
2005-08-02 09:45:00,19.91,19.96,19.91,19.96,4600.0,13.8616,13.8964,13.8616,13.8964,4600.0
2005-08-02 09:50:00,19.97,19.97,19.93,19.93,4000.0,13.9034,13.9034,13.8755,13.8755,4000.0
2005-08-02 09:55:00,19.93,19.94,19.93,19.93,38600.0,13.8755,13.8825,13.8755,13.8755,38600.0
2005-08-02 10:00:00,19.93,19.95,19.92,19.93,47400.0,13.8755,13.8895,13.8686,13.8755,47400.0
2005-08-02 10:05:00,19.95,20.0,19.95,19.96,17200.0,13.8895,13.9243,13.8895,13.8964,17200.0
2005-08-02 10:10:00,19.99,19.99,19.95,19.95,9800.0,13.9173,13.9173,13.8895,13.8895,9800.0
2005-08-02 10:15:00,19.96,19.96,19.96,19.96,1200.0,13.8964,13.8964,13.8964,13.8964,1200.0
2005-08-02 10:20:00,19.95,19.97,19.95,19.97,6200.0,13.8895,13.9034,13.8895,13.9034,6200.0
2005-08-02 10:25:00,19.96,19.96,19.95,19.96,2600.0,13.8964,13.8964,13.8895,13.8964,2600.0
2005-08-02 10:30:00,19.95,19.98,19.95,19.98,13000.0,13.8895,13.9103,13.8895,13.9103,13000.0
2005-08-02 10:35:00,19.98,20.0,19.98,19.98,6200.0,13.9103,13.9243,13.9103,13.9103,6200.0
2005-08-02 10:40:00,20.0,20.0,19.98,20.0,1800.0,13.9243,13.9243,13.9103,13.9243,1800.0
2005-08-02 10:45:00,20.0,20.04,20.0,20.02,11600.0,13.9243,13.9521,13.9243,13.9382,11600.0
2005-08-02 10:50:00,20.01,20.01,19.95,19.95,40800.0,13.9312,13.9312,13.8895,13.8895,40800.0
2005-08-02 10:55:00,19.95,19.95,19.93,19.93,28000.0,13.8895,13.8895,13.8755,13.8755,28000.0
2005-08-02 11:00:00,19.93,19.93,19.9,19.9,52600.0,13.8755,13.8755,13.8546,13.8546,52600.0
2005-08-02 11:05:00,19.9,19.9,19.84,19.85,8800.0,13.8546,13.8546,13.8129,13.8198,8800.0
2005-08-02 11:10:00,19.85,19.85,19.84,19.84,2200.0,13.8198,13.8198,13.8129,13.8129,2200.0
2005-08-02 11:15:00,19.84,19.84,19.83,19.84,1600.0,13.8129,13.8129,13.8059,13.8129,1600.0
2005-08-02 11:20:00,19.83,19.89,19.82,19.89,11200.0,13.8059,13.8477,13.799,13.8477,11200.0
2005-08-02 11:25:00,19.89,19.93,19.89,19.92,13600.0,13.8477,13.8755,13.8477,13.8686,13600.0
2005-08-02 11:30:00,19.92,19.96,19.92,19.93,85400.0,13.8686,13.8964,13.8686,13.8755,85400.0
2005-08-02 11:35:00,19.93,19.96,19.92,19.95,4400.0,13.8755,13.8964,13.8686,13.8895,4400.0
2005-08-02 11:40:00,19.95,19.95,19.91,19.91,7600.0,13.8895,13.8895,13.8616,13.8616,7600.0
2005-08-02 11:45:00,19.91,19.91,19.88,19.88,13000.0,13.8616,13.8616,13.8407,13.8407,13000.0
2005-08-02 11:50:00,19.88,19.89,19.88,19.89,2400.0,13.8407,13.8477,13.8407,13.8477,2400.0
2005-08-02 11:55:00,19.89,19.9,19.89,19.9,600.0,13.8477,13.8546,13.8477,13.8546,600.0
2005-08-02 12:00:00,19.9,19.9,19.9,19.9,400.0,13.8546,13.8546,13.8546,13.8546,400.0
2005-08-02 12:05:00,19.9,19.9,19.89,19.89,5000.0,13.8546,13.8546,13.8477,13.8477,5000.0
2005-08-02 12:10:00,19.89,19.89,19.89,19.89,800.0,13.8477,13.8477,13.8477,13.8477,800.0
2005-08-02 12:15:00,19.9,19.92,19.9,19.92,2800.0,13.8546,13.8686,13.8546,13.8686,2800.0
2005-08-02 12:20:00,19.93,19.93,19.92,19.92,1400.0,13.8755,13.8755,13.8686,13.8686,1400.0
2005-08-02 12:25:00,19.92,19.92,19.92,19.92,0.0,13.8686,13.8686,13.8686,13.8686,0.0
2005-08-02 12:30:00,19.92,19.92,19.92,19.92,1800.0,13.8686,13.8686,13.8686,13.8686,1800.0
2005-08-02 12:35:00,19.93,19.93,19.92,19.92,1000.0,13.8755,13.8755,13.8686,13.8686,1000.0
2005-08-02 12:40:00,19.92,19.93,19.92,19.93,3800.0,13.8686,13.8755,13.8686,13.8755,3800.0
2005-08-02 12:45:00,19.93,19.93,19.93,19.93,400.0,13.8755,13.8755,13.8755,13.8755,400.0
2005-08-02 12:50:00,19.93,19.95,19.93,19.95,1200.0,13.8755,13.8895,13.8755,13.8895,1200.0
2005-08-02 12:55:00,19.93,19.93,19.93,19.93,400.0,13.8755,13.8755,13.8755,13.8755,400.0
2005-08-02 13:00:00,19.93,19.96,19.93,19.96,7400.0,13.8755,13.8964,13.8755,13.8964,7400.0
2005-08-02 13:05:00,19.96,19.96,19.96,19.96,0.0,13.8964,13.8964,13.8964,13.8964,0.0
2005-08-02 13:10:00,19.96,19.96,19.96,19.96,1000.0,13.8964,13.8964,13.8964,13.8964,1000.0
2005-08-02 13:15:00,19.93,19.95,19.92,19.94,6400.0,13.8755,13.8895,13.8686,13.8825,6400.0
2005-08-02 13:20:00,19.94,19.94,19.93,19.93,800.0,13.8825,13.8825,13.8755,13.8755,800.0
2005-08-02 13:25:00,19.93,19.94,19.93,19.93,2400.0,13.8755,13.8825,13.8755,13.8755,2400.0
2005-08-02 13:30:00,19.95,19.95,19.95,19.95,1000.0,13.8895,13.8895,13.8895,13.8895,1000.0
2005-08-02 13:35:00,19.95,19.98,19.95,19.97,19600.0,13.8895,13.9103,13.8895,13.9034,19600.0
2005-08-02 13:40:00,19.98,19.98,19.98,19.98,13400.0,13.9103,13.9103,13.9103,13.9103,13400.0
2005-08-02 13:45:00,19.98,19.98,19.98,19.98,2400.0,13.9103,13.9103,13.9103,13.9103,2400.0
2005-08-02 13:50:00,19.98,19.98,19.98,19.98,1200.0,13.9103,13.9103,13.9103,13.9103,1200.0
2005-08-02 13:55:00,19.98,19.98,19.98,19.98,600.0,13.9103,13.9103,13.9103,13.9103,600.0
2005-08-02 14:00:00,19.98,19.98,19.98,19.98,2800.0,13.9103,13.9103,13.9103,13.9103,2800.0
2005-08-02 14:05:00,19.98,20.0,19.98,20.0,7200.0,13.9103,13.9243,13.9103,13.9243,7200.0
2005-08-02 14:10:00,19.99,20.0,19.99,19.99,800.0,13.9173,13.9243,13.9173,13.9173,800.0
2005-08-02 14:15:00,19.99,19.99,19.99,19.99,400.0,13.9173,13.9173,13.9173,13.9173,400.0
2005-08-02 14:20:00,19.99,19.99,19.99,19.99,0.0,13.9173,13.9173,13.9173,13.9173,0.0
2005-08-02 14:25:00,19.99,19.99,19.99,19.99,200.0,13.9173,13.9173,13.9173,13.9173,200.0
2005-08-02 14:30:00,19.98,19.99,19.98,19.99,2400.0,13.9103,13.9173,13.9103,13.9173,2400.0
2005-08-02 14:35:00,19.99,20.02,19.99,20.02,18000.0,13.9173,13.9382,13.9173,13.9382,18000.0
2005-08-02 14:40:00,20.02,20.02,20.0,20.0,1600.0,13.9382,13.9382,13.9243,13.9243,1600.0
2005-08-02 14:45:00,20.0,20.02,20.0,20.01,15000.0,13.9243,13.9382,13.9243,13.9312,15000.0
2005-08-02 14:50:00,20.02,20.03,20.02,20.03,5400.0,13.9382,13.9452,13.9382,13.9452,5400.0
2005-08-02 14:55:00,20.02,20.03,20.02,20.03,6600.0,13.9382,13.9452,13.9382,13.9452,6600.0
2005-08-02 15:00:00,20.03,20.04,20.02,20.03,7800.0,13.9452,13.9521,13.9382,13.9452,7800.0
2005-08-02 15:05:00,20.03,20.04,20.01,20.02,24400.0,13.9452,13.9521,13.9312,13.9382,24400.0
2005-08-02 15:10:00,20.02,20.03,20.02,20.02,15600.0,13.9382,13.9452,13.9382,13.9382,15600.0
2005-08-02 15:15:00,20.03,20.03,20.0,20.0,59000.0,13.9452,13.9452,13.9243,13.9243,59000.0
2005-08-02 15:20:00,20.0,20.02,19.99,20.0,20200.0,13.9243,13.9382,13.9173,13.9243,20200.0
2005-08-02 15:25:00,20.0,20.01,20.0,20.0,21200.0,13.9243,13.9312,13.9243,13.9243,21200.0
2005-08-02 15:30:00,20.0,20.03,19.99,20.03,21800.0,13.9243,13.9452,13.9173,13.9452,21800.0
2005-08-02 15:35:00,20.03,20.03,20.02,20.02,15600.0,13.9452,13.9452,13.9382,13.9382,15600.0
2005-08-02 15:40:00,20.02,20.05,20.02,20.05,38200.0,13.9382,13.9591,13.9382,13.9591,38200.0
2005-08-02 15:45:00,20.04,20.05,20.02,20.02,25000.0,13.9521,13.9591,13.9382,13.9382,25000.0
2005-08-02 15:50:00,20.03,20.08,20.0,20.04,23800.0,13.9452,13.98,13.9243,13.9521,23800.0
2005-08-02 15:55:00,20.05,20.05,20.03,20.03,24800.0,13.9591,13.9591,13.9452,13.9452,24800.0
2005-08-03 09:30:00,19.94,19.94,19.94,19.94,6000.0,13.8825,13.8825,13.8825,13.8825,6000.0
2005-08-03 09:35:00,19.92,19.92,19.86,19.89,1600.0,13.8686,13.8686,13.8268,13.8477,1600.0
2005-08-03 09:40:00,19.86,19.87,19.82,19.82,3000.0,13.8268,13.8338,13.799,13.799,3000.0
2005-08-03 09:45:00,19.82,19.82,19.78,19.81,9200.0,13.799,13.799,13.7711,13.792,9200.0
2005-08-03 09:50:00,19.83,19.83,19.77,19.78,6000.0,13.8059,13.8059,13.7641,13.7711,6000.0
2005-08-03 09:55:00,19.78,19.8,19.75,19.8,7600.0,13.7711,13.785,13.7502,13.785,7600.0
2005-08-03 10:00:00,19.8,19.8,19.7,19.7,13600.0,13.785,13.785,13.7154,13.7154,13600.0
2005-08-03 10:05:00,19.7,19.74,19.7,19.73,4000.0,13.7154,13.7433,13.7154,13.7363,4000.0
2005-08-03 10:10:00,19.73,19.74,19.71,19.71,4200.0,13.7363,13.7433,13.7224,13.7224,4200.0
2005-08-03 10:15:00,19.7,19.7,19.69,19.7,3000.0,13.7154,13.7154,13.7084,13.7154,3000.0
2005-08-03 10:20:00,19.7,19.7,19.68,19.68,5800.0,13.7154,13.7154,13.7015,13.7015,5800.0
2005-08-03 10:25:00,19.68,19.68,19.67,19.67,12600.0,13.7015,13.7015,13.6945,13.6945,12600.0
2005-08-03 10:30:00,19.67,19.73,19.67,19.7,15200.0,13.6945,13.7363,13.6945,13.7154,15200.0
2005-08-03 10:35:00,19.7,19.7,19.68,19.68,50200.0,13.7154,13.7154,13.7015,13.7015,50200.0
2005-08-03 10:40:00,19.68,19.68,19.64,19.64,19400.0,13.7015,13.7015,13.6736,13.6736,19400.0
2005-08-03 10:45:00,19.64,19.64,19.6,19.61,16800.0,13.6736,13.6736,13.6458,13.6527,16800.0
2005-08-03 10:50:00,19.61,19.61,19.59,19.59,32000.0,13.6527,13.6527,13.6388,13.6388,32000.0
2005-08-03 10:55:00,19.6,19.63,19.59,19.61,10400.0,13.6458,13.6667,13.6388,13.6527,10400.0
2005-08-03 11:00:00,19.61,19.61,19.53,19.53,22200.0,13.6527,13.6527,13.597,13.597,22200.0
2005-08-03 11:05:00,19.53,19.53,19.47,19.48,21600.0,13.597,13.597,13.5553,13.5622,21600.0
2005-08-03 11:10:00,19.48,19.48,19.45,19.46,14800.0,13.5622,13.5622,13.5414,13.5483,14800.0
2005-08-03 11:15:00,19.46,19.48,19.39,19.43,19800.0,13.5483,13.5622,13.4996,13.5274,19800.0
2005-08-03 11:20:00,19.43,19.44,19.43,19.44,6400.0,13.5274,13.5344,13.5274,13.5344,6400.0
2005-08-03 11:25:00,19.45,19.47,19.44,19.46,2800.0,13.5414,13.5553,13.5344,13.5483,2800.0
2005-08-03 11:30:00,19.47,19.62,19.47,19.61,31800.0,13.5553,13.6597,13.5553,13.6527,31800.0
2005-08-03 11:35:00,19.61,19.61,19.57,19.57,35800.0,13.6527,13.6527,13.6249,13.6249,35800.0
2005-08-03 11:40:00,19.56,19.57,19.56,19.56,4400.0,13.6179,13.6249,13.6179,13.6179,4400.0
2005-08-03 11:45:00,19.56,19.56,19.54,19.54,20800.0,13.6179,13.6179,13.604,13.604,20800.0
2005-08-03 11:50:00,19.54,19.57,19.54,19.57,5200.0,13.604,13.6249,13.604,13.6249,5200.0
2005-08-03 11:55:00,19.57,19.57,19.56,19.57,10600.0,13.6249,13.6249,13.6179,13.6249,10600.0
2005-08-03 12:00:00,19.57,19.61,19.57,19.58,16600.0,13.6249,13.6527,13.6249,13.6319,16600.0
2005-08-03 12:05:00,19.58,19.58,19.56,19.58,13600.0,13.6319,13.6319,13.6179,13.6319,13600.0
2005-08-03 12:10:00,19.57,19.63,19.57,19.58,29600.0,13.6249,13.6667,13.6249,13.6319,29600.0
2005-08-03 12:15:00,19.58,19.58,19.58,19.58,4000.0,13.6319,13.6319,13.6319,13.6319,4000.0
2005-08-03 12:20:00,19.58,19.6,19.58,19.58,12000.0,13.6319,13.6458,13.6319,13.6319,12000.0
2005-08-03 12:25:00,19.57,19.58,19.56,19.57,3800.0,13.6249,13.6319,13.6179,13.6249,3800.0
2005-08-03 12:30:00,19.57,19.57,19.56,19.57,7600.0,13.6249,13.6249,13.6179,13.6249,7600.0
2005-08-03 12:35:00,19.58,19.59,19.58,19.58,8000.0,13.6319,13.6388,13.6319,13.6319,8000.0
2005-08-03 12:40:00,19.6,19.6,19.58,19.59,3600.0,13.6458,13.6458,13.6319,13.6388,3600.0
2005-08-03 12:45:00,19.59,19.63,19.59,19.63,2800.0,13.6388,13.6667,13.6388,13.6667,2800.0
2005-08-03 12:50:00,19.63,19.68,19.62,19.62,14400.0,13.6667,13.7015,13.6597,13.6597,14400.0
2005-08-03 12:55:00,19.61,19.64,19.61,19.63,1200.0,13.6527,13.6736,13.6527,13.6667,1200.0
2005-08-03 13:00:00,19.64,19.64,19.6,19.6,8000.0,13.6736,13.6736,13.6458,13.6458,8000.0
2005-08-03 13:05:00,19.59,19.6,19.59,19.59,800.0,13.6388,13.6458,13.6388,13.6388,800.0
2005-08-03 13:10:00,19.58,19.59,19.58,19.58,1800.0,13.6319,13.6388,13.6319,13.6319,1800.0
2005-08-03 13:15:00,19.58,19.59,19.58,19.58,3200.0,13.6319,13.6388,13.6319,13.6319,3200.0
2005-08-03 13:20:00,19.58,19.6,19.58,19.59,12000.0,13.6319,13.6458,13.6319,13.6388,12000.0
2005-08-03 13:25:00,19.58,19.59,19.58,19.58,2400.0,13.6319,13.6388,13.6319,13.6319,2400.0
2005-08-03 13:30:00,19.59,19.59,19.58,19.58,5800.0,13.6388,13.6388,13.6319,13.6319,5800.0
2005-08-03 13:35:00,19.58,19.58,19.56,19.57,8400.0,13.6319,13.6319,13.6179,13.6249,8400.0
2005-08-03 13:40:00,19.58,19.63,19.57,19.57,12200.0,13.6319,13.6667,13.6249,13.6249,12200.0
2005-08-03 13:45:00,19.57,19.57,19.56,19.56,1200.0,13.6249,13.6249,13.6179,13.6179,1200.0
2005-08-03 13:50:00,19.57,19.57,19.56,19.56,3400.0,13.6249,13.6249,13.6179,13.6179,3400.0
2005-08-03 13:55:00,19.57,19.57,19.56,19.56,2000.0,13.6249,13.6249,13.6179,13.6179,2000.0
2005-08-03 14:00:00,19.56,19.6,19.56,19.57,14000.0,13.6179,13.6458,13.6179,13.6249,14000.0
2005-08-03 14:05:00,19.57,19.57,19.55,19.55,5200.0,13.6249,13.6249,13.611,13.611,5200.0
2005-08-03 14:10:00,19.55,19.58,19.54,19.58,3800.0,13.611,13.6319,13.604,13.6319,3800.0
2005-08-03 14:15:00,19.58,19.58,19.58,19.58,8200.0,13.6319,13.6319,13.6319,13.6319,8200.0
2005-08-03 14:20:00,19.58,19.58,19.55,19.56,10800.0,13.6319,13.6319,13.611,13.6179,10800.0
2005-08-03 14:25:00,19.56,19.56,19.56,19.56,1400.0,13.6179,13.6179,13.6179,13.6179,1400.0
2005-08-03 14:30:00,19.57,19.57,19.57,19.57,2600.0,13.6249,13.6249,13.6249,13.6249,2600.0
2005-08-03 14:35:00,19.57,19.58,19.57,19.58,4400.0,13.6249,13.6319,13.6249,13.6319,4400.0
2005-08-03 14:40:00,19.58,19.59,19.57,19.57,11000.0,13.6319,13.6388,13.6249,13.6249,11000.0
2005-08-03 14:45:00,19.57,19.57,19.57,19.57,5200.0,13.6249,13.6249,13.6249,13.6249,5200.0
2005-08-03 14:50:00,19.57,19.59,19.56,19.56,18000.0,13.6249,13.6388,13.6179,13.6179,18000.0
2005-08-03 14:55:00,19.56,19.58,19.56,19.56,7800.0,13.6179,13.6319,13.6179,13.6179,7800.0
2005-08-03 15:00:00,19.56,19.57,19.56,19.56,2400.0,13.6179,13.6249,13.6179,13.6179,2400.0
2005-08-03 15:05:00,19.56,19.57,19.56,19.57,2000.0,13.6179,13.6249,13.6179,13.6249,2000.0
2005-08-03 15:10:00,19.57,19.59,19.56,19.57,17800.0,13.6249,13.6388,13.6179,13.6249,17800.0
2005-08-03 15:15:00,19.57,19.59,19.56,19.57,6400.0,13.6249,13.6388,13.6179,13.6249,6400.0
2005-08-03 15:20:00,19.57,19.59,19.56,19.58,8200.0,13.6249,13.6388,13.6179,13.6319,8200.0
2005-08-03 15:25:00,19.57,19.59,19.57,19.59,12200.0,13.6249,13.6388,13.6249,13.6388,12200.0
2005-08-03 15:30:00,19.58,19.58,19.57,19.57,11400.0,13.6319,13.6319,13.6249,13.6249,11400.0
2005-08-03 15:35:00,19.57,19.58,19.57,19.57,9400.0,13.6249,13.6319,13.6249,13.6249,9400.0
2005-08-03 15:40:00,19.57,19.58,19.55,19.55,21400.0,13.6249,13.6319,13.611,13.611,21400.0
2005-08-03 15:45:00,19.55,19.57,19.55,19.57,9000.0,13.611,13.6249,13.611,13.6249,9000.0
2005-08-03 15:50:00,19.56,19.56,19.52,19.56,20200.0,13.6179,13.6179,13.5901,13.6179,20200.0
2005-08-03 15:55:00,19.56,19.59,19.56,19.57,25800.0,13.6179,13.6388,13.6179,13.6249,25800.0
2005-08-04 09:30:00,19.54,19.54,19.51,19.51,4400.0,13.604,13.604,13.5831,13.5831,4400.0
2005-08-04 09:35:00,19.5,19.51,19.43,19.43,5800.0,13.5762,13.5831,13.5274,13.5274,5800.0
2005-08-04 09:40:00,19.42,19.42,19.38,19.39,10200.0,13.5205,13.5205,13.4926,13.4996,10200.0
2005-08-04 09:45:00,19.39,19.39,19.34,19.39,7000.0,13.4996,13.4996,13.4648,13.4996,7000.0
2005-08-04 09:50:00,19.39,19.41,19.39,19.41,6200.0,13.4996,13.5135,13.4996,13.5135,6200.0
2005-08-04 09:55:00,19.4,19.4,19.3,19.33,18600.0,13.5065,13.5065,13.4369,13.4578,18600.0
2005-08-04 10:00:00,19.27,19.3,19.27,19.29,13000.0,13.416,13.4369,13.416,13.43,13000.0
2005-08-04 10:05:00,19.29,19.29,19.15,19.17,24000.0,13.43,13.43,13.3325,13.3464,24000.0
2005-08-04 10:10:00,19.18,19.21,19.18,19.2,4800.0,13.3534,13.3743,13.3534,13.3673,4800.0
2005-08-04 10:15:00,19.2,19.23,19.2,19.22,9000.0,13.3673,13.3882,13.3673,13.3812,9000.0
2005-08-04 10:20:00,19.23,19.25,19.23,19.25,4800.0,13.3882,13.4021,13.3882,13.4021,4800.0
2005-08-04 10:25:00,19.25,19.3,19.25,19.3,7200.0,13.4021,13.4369,13.4021,13.4369,7200.0
2005-08-04 10:30:00,19.3,19.32,19.3,19.3,8000.0,13.4369,13.4508,13.4369,13.4369,8000.0
2005-08-04 10:35:00,19.31,19.31,19.27,19.31,6000.0,13.4439,13.4439,13.416,13.4439,6000.0
2005-08-04 10:40:00,19.3,19.33,19.3,19.33,13000.0,13.4369,13.4578,13.4369,13.4578,13000.0
2005-08-04 10:45:00,19.33,19.33,19.32,19.32,9600.0,13.4578,13.4578,13.4508,13.4508,9600.0
2005-08-04 10:50:00,19.32,19.35,19.32,19.35,21200.0,13.4508,13.4717,13.4508,13.4717,21200.0
2005-08-04 10:55:00,19.35,19.36,19.35,19.36,34000.0,13.4717,13.4787,13.4717,13.4787,34000.0
2005-08-04 11:00:00,19.36,19.36,19.35,19.35,6800.0,13.4787,13.4787,13.4717,13.4717,6800.0
2005-08-04 11:05:00,19.34,19.34,19.34,19.34,7600.0,13.4648,13.4648,13.4648,13.4648,7600.0
2005-08-04 11:10:00,19.34,19.35,19.34,19.34,5400.0,13.4648,13.4717,13.4648,13.4648,5400.0
2005-08-04 11:15:00,19.35,19.35,19.34,19.34,3000.0,13.4717,13.4717,13.4648,13.4648,3000.0
2005-08-04 11:20:00,19.35,19.36,19.35,19.35,16800.0,13.4717,13.4787,13.4717,13.4717,16800.0
2005-08-04 11:25:00,19.35,19.35,19.31,19.31,28400.0,13.4717,13.4717,13.4439,13.4439,28400.0
2005-08-04 11:30:00,19.31,19.31,19.28,19.28,3200.0,13.4439,13.4439,13.423,13.423,3200.0
2005-08-04 11:35:00,19.28,19.28,19.26,19.27,15200.0,13.423,13.423,13.4091,13.416,15200.0
2005-08-04 11:40:00,19.27,19.28,19.27,19.27,6600.0,13.416,13.423,13.416,13.416,6600.0
2005-08-04 11:45:00,19.27,19.27,19.23,19.23,7000.0,13.416,13.416,13.3882,13.3882,7000.0
2005-08-04 11:50:00,19.24,19.24,19.22,19.23,2200.0,13.3951,13.3951,13.3812,13.3882,2200.0
2005-08-04 11:55:00,19.24,19.24,19.2,19.21,3000.0,13.3951,13.3951,13.3673,13.3743,3000.0
2005-08-04 12:00:00,19.21,19.22,19.2,19.22,4200.0,13.3743,13.3812,13.3673,13.3812,4200.0
2005-08-04 12:05:00,19.22,19.22,19.21,19.21,3200.0,13.3812,13.3812,13.3743,13.3743,3200.0
2005-08-04 12:10:00,19.21,19.21,19.21,19.21,2000.0,13.3743,13.3743,13.3743,13.3743,2000.0
2005-08-04 12:15:00,19.22,19.22,19.21,19.21,2400.0,13.3812,13.3812,13.3743,13.3743,2400.0
2005-08-04 12:20:00,19.21,19.22,19.21,19.22,2600.0,13.3743,13.3812,13.3743,13.3812,2600.0
2005-08-04 12:25:00,19.23,19.25,19.23,19.25,2400.0,13.3882,13.4021,13.3882,13.4021,2400.0
2005-08-04 12:30:00,19.25,19.28,19.25,19.28,4600.0,13.4021,13.423,13.4021,13.423,4600.0
2005-08-04 12:35:00,19.28,19.28,19.27,19.27,7200.0,13.423,13.423,13.416,13.416,7200.0
2005-08-04 12:40:00,19.28,19.28,19.28,19.28,1000.0,13.423,13.423,13.423,13.423,1000.0
2005-08-04 12:45:00,19.28,19.3,19.28,19.29,5400.0,13.423,13.4369,13.423,13.43,5400.0
2005-08-04 12:50:00,19.29,19.29,19.28,19.29,5000.0,13.43,13.43,13.423,13.43,5000.0
2005-08-04 12:55:00,19.3,19.3,19.29,19.29,1000.0,13.4369,13.4369,13.43,13.43,1000.0
2005-08-04 13:00:00,19.3,19.3,19.3,19.3,2400.0,13.4369,13.4369,13.4369,13.4369,2400.0
2005-08-04 13:05:00,19.3,19.3,19.29,19.29,3800.0,13.4369,13.4369,13.43,13.43,3800.0
2005-08-04 13:10:00,19.3,19.31,19.3,19.3,5400.0,13.4369,13.4439,13.4369,13.4369,5400.0
2005-08-04 13:15:00,19.3,19.3,19.3,19.3,6800.0,13.4369,13.4369,13.4369,13.4369,6800.0
2005-08-04 13:20:00,19.3,19.3,19.29,19.29,3000.0,13.4369,13.4369,13.43,13.43,3000.0
2005-08-04 13:25:00,19.29,19.3,19.29,19.3,1600.0,13.43,13.4369,13.43,13.4369,1600.0
2005-08-04 13:30:00,19.3,19.3,19.29,19.3,2600.0,13.4369,13.4369,13.43,13.4369,2600.0
2005-08-04 13:35:00,19.3,19.31,19.3,19.3,5400.0,13.4369,13.4439,13.4369,13.4369,5400.0
2005-08-04 13:40:00,19.31,19.32,19.31,19.32,7800.0,13.4439,13.4508,13.4439,13.4508,7800.0
2005-08-04 13:45:00,19.33,19.33,19.33,19.33,1000.0,13.4578,13.4578,13.4578,13.4578,1000.0
2005-08-04 13:50:00,19.34,19.34,19.34,19.34,7200.0,13.4648,13.4648,13.4648,13.4648,7200.0
2005-08-04 13:55:00,19.34,19.34,19.34,19.34,1600.0,13.4648,13.4648,13.4648,13.4648,1600.0
2005-08-04 14:00:00,19.34,19.36,19.34,19.35,7000.0,13.4648,13.4787,13.4648,13.4717,7000.0
2005-08-04 14:05:00,19.36,19.36,19.35,19.35,5000.0,13.4787,13.4787,13.4717,13.4717,5000.0
2005-08-04 14:10:00,19.35,19.36,19.35,19.35,3200.0,13.4717,13.4787,13.4717,13.4717,3200.0
2005-08-04 14:15:00,19.36,19.36,19.36,19.36,7400.0,13.4787,13.4787,13.4787,13.4787,7400.0
2005-08-04 14:20:00,19.35,19.36,19.35,19.35,3400.0,13.4717,13.4787,13.4717,13.4717,3400.0
2005-08-04 14:25:00,19.35,19.35,19.35,19.35,1000.0,13.4717,13.4717,13.4717,13.4717,1000.0
2005-08-04 14:30:00,19.36,19.36,19.35,19.35,9800.0,13.4787,13.4787,13.4717,13.4717,9800.0
2005-08-04 14:35:00,19.35,19.35,19.34,19.34,2800.0,13.4717,13.4717,13.4648,13.4648,2800.0
2005-08-04 14:40:00,19.35,19.36,19.35,19.36,13400.0,13.4717,13.4787,13.4717,13.4787,13400.0
2005-08-04 14:45:00,19.36,19.37,19.36,19.37,4000.0,13.4787,13.4857,13.4787,13.4857,4000.0
2005-08-04 14:50:00,19.37,19.38,19.36,19.36,8200.0,13.4857,13.4926,13.4787,13.4787,8200.0
2005-08-04 14:55:00,19.36,19.36,19.34,19.35,6400.0,13.4787,13.4787,13.4648,13.4717,6400.0
2005-08-04 15:00:00,19.34,19.35,19.34,19.35,2000.0,13.4648,13.4717,13.4648,13.4717,2000.0
2005-08-04 15:05:00,19.35,19.36,19.35,19.36,6000.0,13.4717,13.4787,13.4717,13.4787,6000.0
2005-08-04 15:10:00,19.36,19.36,19.35,19.35,4800.0,13.4787,13.4787,13.4717,13.4717,4800.0
2005-08-04 15:15:00,19.35,19.35,19.35,19.35,400.0,13.4717,13.4717,13.4717,13.4717,400.0
2005-08-04 15:20:00,19.35,19.36,19.35,19.36,8000.0,13.4717,13.4787,13.4717,13.4787,8000.0
2005-08-04 15:25:00,19.36,19.36,19.36,19.36,2400.0,13.4787,13.4787,13.4787,13.4787,2400.0
2005-08-04 15:30:00,19.36,19.37,19.36,19.37,14800.0,13.4787,13.4857,13.4787,13.4857,14800.0
2005-08-04 15:35:00,19.36,19.37,19.36,19.36,8600.0,13.4787,13.4857,13.4787,13.4787,8600.0
2005-08-04 15:40:00,19.36,19.37,19.36,19.37,11600.0,13.4787,13.4857,13.4787,13.4857,11600.0
2005-08-04 15:45:00,19.38,19.38,19.36,19.36,37600.0,13.4926,13.4926,13.4787,13.4787,37600.0
2005-08-04 15:50:00,19.36,19.36,19.34,19.34,8000.0,13.4787,13.4787,13.4648,13.4648,8000.0
2005-08-04 15:55:00,19.34,19.36,19.34,19.36,8000.0,13.4648,13.4787,13.4648,13.4787,8000.0
2005-08-05 09:35:00,19.2,19.21,19.2,19.2,17800.0,13.3673,13.3743,13.3673,13.3673,17800.0
2005-08-05 09:40:00,19.18,19.19,19.17,19.17,3200.0,13.3534,13.3603,13.3464,13.3464,3200.0
2005-08-05 09:45:00,19.14,19.14,19.13,19.13,16000.0,13.3255,13.3255,13.3186,13.3186,16000.0
2005-08-05 09:50:00,19.13,19.15,19.12,19.12,12200.0,13.3186,13.3325,13.3116,13.3116,12200.0
2005-08-05 09:55:00,19.1,19.1,19.08,19.1,14600.0,13.2977,13.2977,13.2838,13.2977,14600.0
2005-08-05 10:00:00,19.1,19.1,19.05,19.05,17800.0,13.2977,13.2977,13.2629,13.2629,17800.0
2005-08-05 10:05:00,19.05,19.05,18.97,18.99,20800.0,13.2629,13.2629,13.2072,13.2211,20800.0
2005-08-05 10:10:00,19.0,19.02,18.98,19.02,9600.0,13.2281,13.242,13.2141,13.242,9600.0
2005-08-05 10:15:00,19.0,19.0,18.99,18.99,5600.0,13.2281,13.2281,13.2211,13.2211,5600.0
2005-08-05 10:20:00,18.99,19.03,18.98,19.0,16600.0,13.2211,13.2489,13.2141,13.2281,16600.0
2005-08-05 10:25:00,19.0,19.02,19.0,19.01,14000.0,13.2281,13.242,13.2281,13.235,14000.0
2005-08-05 10:30:00,19.0,19.0,18.98,18.98,11800.0,13.2281,13.2281,13.2141,13.2141,11800.0
2005-08-05 10:35:00,18.98,18.98,18.97,18.98,6200.0,13.2141,13.2141,13.2072,13.2141,6200.0
2005-08-05 10:40:00,19.0,19.04,18.99,19.02,12600.0,13.2281,13.2559,13.2211,13.242,12600.0
2005-08-05 10:45:00,19.03,19.03,19.0,19.01,10400.0,13.2489,13.2489,13.2281,13.235,10400.0
2005-08-05 10:50:00,19.01,19.09,19.01,19.09,13000.0,13.235,13.2907,13.235,13.2907,13000.0
2005-08-05 10:55:00,19.09,19.09,19.08,19.08,4800.0,13.2907,13.2907,13.2838,13.2838,4800.0
2005-08-05 11:00:00,19.07,19.07,19.06,19.06,4400.0,13.2768,13.2768,13.2698,13.2698,4400.0
2005-08-05 11:05:00,19.06,19.06,19.05,19.06,4000.0,13.2698,13.2698,13.2629,13.2698,4000.0
2005-08-05 11:10:00,19.06,19.06,19.06,19.06,3000.0,13.2698,13.2698,13.2698,13.2698,3000.0
2005-08-05 11:15:00,19.06,19.07,19.06,19.07,5200.0,13.2698,13.2768,13.2698,13.2768,5200.0
2005-08-05 11:20:00,19.07,19.07,19.07,19.07,2000.0,13.2768,13.2768,13.2768,13.2768,2000.0
2005-08-05 11:25:00,19.07,19.08,19.07,19.07,19400.0,13.2768,13.2838,13.2768,13.2768,19400.0
2005-08-05 11:30:00,19.07,19.07,19.07,19.07,64000.0,13.2768,13.2768,13.2768,13.2768,64000.0
2005-08-05 11:35:00,19.07,19.11,19.07,19.11,11600.0,13.2768,13.3046,13.2768,13.3046,11600.0
2005-08-05 11:40:00,19.11,19.11,19.11,19.11,3400.0,13.3046,13.3046,13.3046,13.3046,3400.0
2005-08-05 11:45:00,19.11,19.16,19.1,19.15,9600.0,13.3046,13.3394,13.2977,13.3325,9600.0
2005-08-05 11:50:00,19.14,19.14,19.12,19.12,4200.0,13.3255,13.3255,13.3116,13.3116,4200.0
2005-08-05 11:55:00,19.12,19.12,19.1,19.1,3200.0,13.3116,13.3116,13.2977,13.2977,3200.0
2005-08-05 12:00:00,19.1,19.11,19.08,19.09,36200.0,13.2977,13.3046,13.2838,13.2907,36200.0
2005-08-05 12:05:00,19.09,19.12,19.09,19.12,9000.0,13.2907,13.3116,13.2907,13.3116,9000.0
2005-08-05 12:10:00,19.12,19.13,19.11,19.12,6800.0,13.3116,13.3186,13.3046,13.3116,6800.0
2005-08-05 12:15:00,19.11,19.12,19.11,19.12,6400.0,13.3046,13.3116,13.3046,13.3116,6400.0
2005-08-05 12:20:00,19.12,19.12,19.11,19.11,12600.0,13.3116,13.3116,13.3046,13.3046,12600.0
2005-08-05 12:25:00,19.11,19.12,19.11,19.11,3200.0,13.3046,13.3116,13.3046,13.3046,3200.0
2005-08-05 12:30:00,19.12,19.12,19.11,19.11,9600.0,13.3116,13.3116,13.3046,13.3046,9600.0
2005-08-05 12:35:00,19.11,19.12,19.1,19.12,16600.0,13.3046,13.3116,13.2977,13.3116,16600.0
2005-08-05 12:40:00,19.11,19.11,19.1,19.11,19400.0,13.3046,13.3046,13.2977,13.3046,19400.0
2005-08-05 12:45:00,19.11,19.11,19.1,19.1,10600.0,13.3046,13.3046,13.2977,13.2977,10600.0
2005-08-05 12:50:00,19.1,19.1,19.09,19.1,7000.0,13.2977,13.2977,13.2907,13.2977,7000.0
2005-08-05 12:55:00,19.11,19.11,19.1,19.1,6600.0,13.3046,13.3046,13.2977,13.2977,6600.0
2005-08-05 13:00:00,19.1,19.12,19.1,19.12,11600.0,13.2977,13.3116,13.2977,13.3116,11600.0
2005-08-05 13:05:00,19.11,19.13,19.11,19.11,14800.0,13.3046,13.3186,13.3046,13.3046,14800.0
2005-08-05 13:10:00,19.11,19.12,19.11,19.11,11800.0,13.3046,13.3116,13.3046,13.3046,11800.0
2005-08-05 13:15:00,19.13,19.13,19.1,19.12,17000.0,13.3186,13.3186,13.2977,13.3116,17000.0
2005-08-05 13:20:00,19.12,19.15,19.11,19.15,17800.0,13.3116,13.3325,13.3046,13.3325,17800.0
2005-08-05 13:25:00,19.15,19.15,19.12,19.12,10600.0,13.3325,13.3325,13.3116,13.3116,10600.0
2005-08-05 13:30:00,19.12,19.16,19.12,19.15,63800.0,13.3116,13.3394,13.3116,13.3325,63800.0
2005-08-05 13:35:00,19.16,19.16,19.15,19.15,7200.0,13.3394,13.3394,13.3325,13.3325,7200.0
2005-08-05 13:40:00,19.15,19.16,19.15,19.16,5800.0,13.3325,13.3394,13.3325,13.3394,5800.0
2005-08-05 13:45:00,19.15,19.16,19.15,19.15,7400.0,13.3325,13.3394,13.3325,13.3325,7400.0
2005-08-05 13:50:00,19.16,19.17,19.16,19.17,6400.0,13.3394,13.3464,13.3394,13.3464,6400.0
2005-08-05 13:55:00,19.16,19.17,19.15,19.16,9000.0,13.3394,13.3464,13.3325,13.3394,9000.0
2005-08-05 14:00:00,19.16,19.17,19.15,19.16,5400.0,13.3394,13.3464,13.3325,13.3394,5400.0
2005-08-05 14:05:00,19.16,19.17,19.16,19.16,15000.0,13.3394,13.3464,13.3394,13.3394,15000.0
2005-08-05 14:10:00,19.16,19.18,19.15,19.15,9000.0,13.3394,13.3534,13.3325,13.3325,9000.0
2005-08-05 14:15:00,19.15,19.16,19.14,19.15,6800.0,13.3325,13.3394,13.3255,13.3325,6800.0
2005-08-05 14:20:00,19.15,19.15,19.13,19.13,5200.0,13.3325,13.3325,13.3186,13.3186,5200.0
2005-08-05 14:25:00,19.13,19.15,19.13,19.14,4200.0,13.3186,13.3325,13.3186,13.3255,4200.0
2005-08-05 14:30:00,19.14,19.14,19.13,19.13,7000.0,13.3255,13.3255,13.3186,13.3186,7000.0
2005-08-05 14:35:00,19.14,19.18,19.14,19.18,16200.0,13.3255,13.3534,13.3255,13.3534,16200.0
2005-08-05 14:40:00,19.18,19.18,19.15,19.16,19000.0,13.3534,13.3534,13.3325,13.3394,19000.0
2005-08-05 14:45:00,19.16,19.17,19.15,19.15,10400.0,13.3394,13.3464,13.3325,13.3325,10400.0
2005-08-05 14:50:00,19.15,19.15,19.11,19.11,13600.0,13.3325,13.3325,13.3046,13.3046,13600.0
2005-08-05 14:55:00,19.11,19.14,19.1,19.1,7000.0,13.3046,13.3255,13.2977,13.2977,7000.0
2005-08-05 15:00:00,19.09,19.1,19.06,19.07,7600.0,13.2907,13.2977,13.2698,13.2768,7600.0
2005-08-05 15:05:00,19.07,19.07,19.05,19.05,10400.0,13.2768,13.2768,13.2629,13.2629,10400.0
2005-08-05 15:10:00,19.05,19.07,19.04,19.04,17200.0,13.2629,13.2768,13.2559,13.2559,17200.0
2005-08-05 15:15:00,19.04,19.04,18.97,18.97,18200.0,13.2559,13.2559,13.2072,13.2072,18200.0
2005-08-05 15:20:00,18.97,19.0,18.97,19.0,11200.0,13.2072,13.2281,13.2072,13.2281,11200.0
2005-08-05 15:25:00,19.0,19.07,19.0,19.06,18200.0,13.2281,13.2768,13.2281,13.2698,18200.0
2005-08-05 15:30:00,19.06,19.07,19.06,19.06,10200.0,13.2698,13.2768,13.2698,13.2698,10200.0
2005-08-05 15:35:00,19.06,19.09,19.06,19.08,13000.0,13.2698,13.2907,13.2698,13.2838,13000.0
2005-08-05 15:40:00,19.09,19.09,19.04,19.05,16600.0,13.2907,13.2907,13.2559,13.2629,16600.0
2005-08-05 15:45:00,19.05,19.08,19.05,19.06,21800.0,13.2629,13.2838,13.2629,13.2698,21800.0
2005-08-05 15:50:00,19.07,19.07,19.04,19.04,16400.0,13.2768,13.2768,13.2559,13.2559,16400.0
2005-08-05 15:55:00,19.04,19.06,19.0,19.05,32600.0,13.2559,13.2698,13.2281,13.2629,32600.0
2005-08-08 09:30:00,19.1,19.1,19.05,19.06,9200.0,13.2977,13.2977,13.2629,13.2698,9200.0
2005-08-08 09:35:00,19.07,19.14,19.06,19.1,6600.0,13.2768,13.3255,13.2698,13.2977,6600.0
2005-08-08 09:40:00,19.11,19.11,19.05,19.08,4600.0,13.3046,13.3046,13.2629,13.2838,4600.0
2005-08-08 09:45:00,19.07,19.18,19.07,19.16,6400.0,13.2768,13.3534,13.2768,13.3394,6400.0
2005-08-08 09:50:00,19.15,19.17,19.15,19.15,4200.0,13.3325,13.3464,13.3325,13.3325,4200.0
2005-08-08 09:55:00,19.15,19.16,19.15,19.16,4800.0,13.3325,13.3394,13.3325,13.3394,4800.0
2005-08-08 10:00:00,19.16,19.21,19.16,19.2,3800.0,13.3394,13.3743,13.3394,13.3673,3800.0
2005-08-08 10:05:00,19.2,19.22,19.2,19.2,5000.0,13.3673,13.3812,13.3673,13.3673,5000.0
2005-08-08 10:10:00,19.21,19.21,19.2,19.2,800.0,13.3743,13.3743,13.3673,13.3673,800.0
2005-08-08 10:15:00,19.2,19.2,19.17,19.18,8200.0,13.3673,13.3673,13.3464,13.3534,8200.0
2005-08-08 10:20:00,19.17,19.17,19.16,19.17,4600.0,13.3464,13.3464,13.3394,13.3464,4600.0
2005-08-08 10:25:00,19.17,19.17,19.17,19.17,1200.0,13.3464,13.3464,13.3464,13.3464,1200.0
2005-08-08 10:30:00,19.17,19.17,19.14,19.14,5800.0,13.3464,13.3464,13.3255,13.3255,5800.0
2005-08-08 10:35:00,19.14,19.15,19.1,19.1,7200.0,13.3255,13.3325,13.2977,13.2977,7200.0
2005-08-08 10:40:00,19.1,19.1,19.07,19.08,9400.0,13.2977,13.2977,13.2768,13.2838,9400.0
2005-08-08 10:45:00,19.08,19.08,19.07,19.07,7000.0,13.2838,13.2838,13.2768,13.2768,7000.0
2005-08-08 10:50:00,19.07,19.07,19.05,19.05,6000.0,13.2768,13.2768,13.2629,13.2629,6000.0
2005-08-08 10:55:00,19.05,19.05,19.04,19.04,4800.0,13.2629,13.2629,13.2559,13.2559,4800.0
2005-08-08 11:00:00,19.03,19.04,18.97,18.98,8000.0,13.2489,13.2559,13.2072,13.2141,8000.0
2005-08-08 11:05:00,18.98,18.98,18.98,18.98,2000.0,13.2141,13.2141,13.2141,13.2141,2000.0
2005-08-08 11:10:00,18.98,18.98,18.96,18.96,4800.0,13.2141,13.2141,13.2002,13.2002,4800.0
2005-08-08 11:15:00,18.96,18.96,18.95,18.95,12000.0,13.2002,13.2002,13.1932,13.1932,12000.0
2005-08-08 11:20:00,18.95,18.97,18.95,18.97,5000.0,13.1932,13.2072,13.1932,13.2072,5000.0
2005-08-08 11:25:00,18.97,18.97,18.97,18.97,2800.0,13.2072,13.2072,13.2072,13.2072,2800.0
2005-08-08 11:30:00,18.97,18.97,18.95,18.95,6000.0,13.2072,13.2072,13.1932,13.1932,6000.0
2005-08-08 11:35:00,18.96,18.96,18.95,18.95,2400.0,13.2002,13.2002,13.1932,13.1932,2400.0
2005-08-08 11:40:00,18.95,18.95,18.93,18.93,5600.0,13.1932,13.1932,13.1793,13.1793,5600.0
2005-08-08 11:45:00,18.93,18.93,18.93,18.93,3000.0,13.1793,13.1793,13.1793,13.1793,3000.0
2005-08-08 11:50:00,18.93,18.93,18.92,18.92,4800.0,13.1793,13.1793,13.1724,13.1724,4800.0
2005-08-08 11:55:00,18.92,18.95,18.92,18.94,14200.0,13.1724,13.1932,13.1724,13.1863,14200.0
2005-08-08 12:00:00,18.94,18.94,18.93,18.93,2000.0,13.1863,13.1863,13.1793,13.1793,2000.0
2005-08-08 12:05:00,18.93,18.93,18.92,18.92,9000.0,13.1793,13.1793,13.1724,13.1724,9000.0
2005-08-08 12:10:00,18.92,18.92,18.91,18.91,6200.0,13.1724,13.1724,13.1654,13.1654,6200.0
2005-08-08 12:15:00,18.91,18.94,18.91,18.94,13800.0,13.1654,13.1863,13.1654,13.1863,13800.0
2005-08-08 12:20:00,18.93,18.94,18.93,18.93,6600.0,13.1793,13.1863,13.1793,13.1793,6600.0
2005-08-08 12:25:00,18.93,18.95,18.93,18.93,9400.0,13.1793,13.1932,13.1793,13.1793,9400.0
2005-08-08 12:30:00,18.95,18.95,18.92,18.92,5600.0,13.1932,13.1932,13.1724,13.1724,5600.0
2005-08-08 12:35:00,18.92,18.93,18.92,18.93,2600.0,13.1724,13.1793,13.1724,13.1793,2600.0
2005-08-08 12:40:00,18.93,18.93,18.91,18.91,4600.0,13.1793,13.1793,13.1654,13.1654,4600.0
2005-08-08 12:45:00,18.9,18.9,18.9,18.9,200.0,13.1584,13.1584,13.1584,13.1584,200.0
2005-08-08 12:50:00,18.9,18.9,18.9,18.9,3800.0,13.1584,13.1584,13.1584,13.1584,3800.0
2005-08-08 12:55:00,18.9,18.9,18.89,18.89,2600.0,13.1584,13.1584,13.1515,13.1515,2600.0
2005-08-08 13:00:00,18.89,18.89,18.87,18.87,7800.0,13.1515,13.1515,13.1375,13.1375,7800.0
2005-08-08 13:05:00,18.88,18.88,18.86,18.86,4000.0,13.1445,13.1445,13.1306,13.1306,4000.0
2005-08-08 13:10:00,18.86,18.86,18.85,18.85,8000.0,13.1306,13.1306,13.1236,13.1236,8000.0
2005-08-08 13:15:00,18.85,18.85,18.84,18.84,2200.0,13.1236,13.1236,13.1167,13.1167,2200.0
2005-08-08 13:20:00,18.84,18.84,18.84,18.84,800.0,13.1167,13.1167,13.1167,13.1167,800.0
2005-08-08 13:25:00,18.84,18.86,18.84,18.86,4200.0,13.1167,13.1306,13.1167,13.1306,4200.0
2005-08-08 13:30:00,18.86,18.86,18.84,18.84,7000.0,13.1306,13.1306,13.1167,13.1167,7000.0
2005-08-08 13:35:00,18.85,18.86,18.85,18.86,2600.0,13.1236,13.1306,13.1236,13.1306,2600.0
2005-08-08 13:40:00,18.86,18.86,18.85,18.86,3800.0,13.1306,13.1306,13.1236,13.1306,3800.0
2005-08-08 13:45:00,18.85,18.86,18.85,18.86,3400.0,13.1236,13.1306,13.1236,13.1306,3400.0
2005-08-08 13:50:00,18.86,18.86,18.85,18.85,3000.0,13.1306,13.1306,13.1236,13.1236,3000.0
2005-08-08 13:55:00,18.85,18.87,18.85,18.87,4200.0,13.1236,13.1375,13.1236,13.1375,4200.0
2005-08-08 14:00:00,18.86,18.86,18.86,18.86,5200.0,13.1306,13.1306,13.1306,13.1306,5200.0
2005-08-08 14:05:00,18.85,18.85,18.84,18.84,5600.0,13.1236,13.1236,13.1167,13.1167,5600.0
2005-08-08 14:10:00,18.84,18.85,18.83,18.83,6800.0,13.1167,13.1236,13.1097,13.1097,6800.0
2005-08-08 14:15:00,18.83,18.84,18.83,18.84,5000.0,13.1097,13.1167,13.1097,13.1167,5000.0
2005-08-08 14:20:00,18.84,18.86,18.83,18.83,7800.0,13.1167,13.1306,13.1097,13.1097,7800.0
2005-08-08 14:25:00,18.83,18.83,18.83,18.83,400.0,13.1097,13.1097,13.1097,13.1097,400.0
2005-08-08 14:30:00,18.83,18.83,18.83,18.83,4400.0,13.1097,13.1097,13.1097,13.1097,4400.0
2005-08-08 14:35:00,18.83,18.83,18.83,18.83,2200.0,13.1097,13.1097,13.1097,13.1097,2200.0
2005-08-08 14:40:00,18.82,18.82,18.77,18.79,12400.0,13.1027,13.1027,13.0679,13.0819,12400.0
2005-08-08 14:45:00,18.79,18.79,18.78,18.78,2600.0,13.0819,13.0819,13.0749,13.0749,2600.0
2005-08-08 14:50:00,18.77,18.77,18.73,18.77,3200.0,13.0679,13.0679,13.0401,13.0679,3200.0
2005-08-08 14:55:00,18.76,18.76,18.73,18.73,18200.0,13.061,13.061,13.0401,13.0401,18200.0
2005-08-08 15:00:00,18.73,18.73,18.73,18.73,7200.0,13.0401,13.0401,13.0401,13.0401,7200.0
2005-08-08 15:05:00,18.73,18.74,18.73,18.74,11000.0,13.0401,13.047,13.0401,13.047,11000.0
2005-08-08 15:10:00,18.74,18.77,18.73,18.75,14600.0,13.047,13.0679,13.0401,13.054,14600.0
2005-08-08 15:15:00,18.75,18.77,18.73,18.76,11400.0,13.054,13.0679,13.0401,13.061,11400.0
2005-08-08 15:20:00,18.75,18.75,18.71,18.72,10600.0,13.054,13.054,13.0262,13.0331,10600.0
2005-08-08 15:25:00,18.72,18.74,18.71,18.74,4800.0,13.0331,13.047,13.0262,13.047,4800.0
2005-08-08 15:30:00,18.72,18.74,18.72,18.74,9600.0,13.0331,13.047,13.0331,13.047,9600.0
2005-08-08 15:35:00,18.74,18.78,18.74,18.78,21200.0,13.047,13.0749,13.047,13.0749,21200.0
2005-08-08 15:40:00,18.78,18.8,18.77,18.8,24800.0,13.0749,13.0888,13.0679,13.0888,24800.0
2005-08-08 15:45:00,18.8,18.8,18.79,18.79,20800.0,13.0888,13.0888,13.0819,13.0819,20800.0
2005-08-08 15:50:00,18.79,18.8,18.79,18.8,10200.0,13.0819,13.0888,13.0819,13.0888,10200.0
2005-08-08 15:55:00,18.8,18.8,18.73,18.73,17800.0,13.0888,13.0888,13.0401,13.0401,17800.0
2005-08-09 09:30:00,18.74,18.74,18.73,18.73,10600.0,13.047,13.047,13.0401,13.0401,10600.0
2005-08-09 09:35:00,18.72,18.82,18.72,18.78,15800.0,13.0331,13.1027,13.0331,13.0749,15800.0
2005-08-09 09:40:00,18.76,18.78,18.75,18.75,9800.0,13.061,13.0749,13.054,13.054,9800.0
2005-08-09 09:45:00,18.75,18.75,18.73,18.73,10600.0,13.054,13.054,13.0401,13.0401,10600.0
2005-08-09 09:50:00,18.73,18.74,18.72,18.73,19200.0,13.0401,13.047,13.0331,13.0401,19200.0
2005-08-09 09:55:00,18.73,18.77,18.73,18.75,29200.0,13.0401,13.0679,13.0401,13.054,29200.0
2005-08-09 10:00:00,18.75,18.75,18.7,18.72,59000.0,13.054,13.054,13.0192,13.0331,59000.0
2005-08-09 10:05:00,18.72,18.72,18.7,18.7,12200.0,13.0331,13.0331,13.0192,13.0192,12200.0
2005-08-09 10:10:00,18.71,18.72,18.68,18.72,26000.0,13.0262,13.0331,13.0053,13.0331,26000.0
2005-08-09 10:15:00,18.72,18.74,18.7,18.74,44200.0,13.0331,13.047,13.0192,13.047,44200.0
2005-08-09 10:20:00,18.73,18.76,18.72,18.76,14000.0,13.0401,13.061,13.0331,13.061,14000.0
2005-08-09 10:25:00,18.76,18.76,18.73,18.75,8600.0,13.061,13.061,13.0401,13.054,8600.0
2005-08-09 10:30:00,18.75,18.75,18.75,18.75,6200.0,13.054,13.054,13.054,13.054,6200.0
2005-08-09 10:35:00,18.75,18.78,18.75,18.77,17000.0,13.054,13.0749,13.054,13.0679,17000.0
2005-08-09 10:40:00,18.77,18.77,18.75,18.75,10200.0,13.0679,13.0679,13.054,13.054,10200.0
2005-08-09 10:45:00,18.75,18.81,18.75,18.8,28000.0,13.054,13.0958,13.054,13.0888,28000.0
2005-08-09 10:50:00,18.8,18.83,18.79,18.83,7600.0,13.0888,13.1097,13.0819,13.1097,7600.0
2005-08-09 10:55:00,18.82,18.85,18.82,18.84,10600.0,13.1027,13.1236,13.1027,13.1167,10600.0
2005-08-09 11:00:00,18.84,18.88,18.84,18.85,11600.0,13.1167,13.1445,13.1167,13.1236,11600.0
2005-08-09 11:05:00,18.85,18.88,18.85,18.88,5600.0,13.1236,13.1445,13.1236,13.1445,5600.0
2005-08-09 11:10:00,18.88,18.88,18.85,18.85,6200.0,13.1445,13.1445,13.1236,13.1236,6200.0
2005-08-09 11:15:00,18.85,18.85,18.83,18.83,5000.0,13.1236,13.1236,13.1097,13.1097,5000.0
2005-08-09 11:20:00,18.83,18.83,18.79,18.79,10400.0,13.1097,13.1097,13.0819,13.0819,10400.0
2005-08-09 11:25:00,18.79,18.79,18.78,18.78,5000.0,13.0819,13.0819,13.0749,13.0749,5000.0
2005-08-09 11:30:00,18.78,18.78,18.78,18.78,2600.0,13.0749,13.0749,13.0749,13.0749,2600.0
2005-08-09 11:35:00,18.78,18.78,18.77,18.77,5200.0,13.0749,13.0749,13.0679,13.0679,5200.0
2005-08-09 11:40:00,18.77,18.77,18.75,18.75,8800.0,13.0679,13.0679,13.054,13.054,8800.0
2005-08-09 11:45:00,18.75,18.76,18.75,18.75,8000.0,13.054,13.061,13.054,13.054,8000.0
2005-08-09 11:50:00,18.74,18.75,18.74,18.75,8600.0,13.047,13.054,13.047,13.054,8600.0
2005-08-09 11:55:00,18.76,18.78,18.75,18.76,3600.0,13.061,13.0749,13.054,13.061,3600.0
2005-08-09 12:00:00,18.75,18.75,18.73,18.73,11600.0,13.054,13.054,13.0401,13.0401,11600.0
2005-08-09 12:05:00,18.74,18.74,18.74,18.74,800.0,13.047,13.047,13.047,13.047,800.0
2005-08-09 12:10:00,18.73,18.73,18.73,18.73,3200.0,13.0401,13.0401,13.0401,13.0401,3200.0
2005-08-09 12:15:00,18.73,18.73,18.72,18.72,4800.0,13.0401,13.0401,13.0331,13.0331,4800.0
2005-08-09 12:20:00,18.72,18.72,18.7,18.7,7400.0,13.0331,13.0331,13.0192,13.0192,7400.0
2005-08-09 12:25:00,18.7,18.7,18.68,18.68,79800.0,13.0192,13.0192,13.0053,13.0053,79800.0
2005-08-09 12:30:00,18.69,18.69,18.68,18.68,13200.0,13.0122,13.0122,13.0053,13.0053,13200.0
2005-08-09 12:35:00,18.68,18.68,18.67,18.67,6000.0,13.0053,13.0053,12.9983,12.9983,6000.0
2005-08-09 12:40:00,18.67,18.67,18.66,18.66,6600.0,12.9983,12.9983,12.9913,12.9913,6600.0
2005-08-09 12:45:00,18.66,18.66,18.66,18.66,14200.0,12.9913,12.9913,12.9913,12.9913,14200.0
2005-08-09 12:50:00,18.66,18.68,18.66,18.68,12800.0,12.9913,13.0053,12.9913,13.0053,12800.0
2005-08-09 12:55:00,18.69,18.69,18.68,18.68,3800.0,13.0122,13.0122,13.0053,13.0053,3800.0
2005-08-09 13:00:00,18.68,18.68,18.67,18.67,12400.0,13.0053,13.0053,12.9983,12.9983,12400.0
2005-08-09 13:05:00,18.66,18.67,18.66,18.66,5200.0,12.9913,12.9983,12.9913,12.9913,5200.0
2005-08-09 13:10:00,18.66,18.67,18.66,18.66,6000.0,12.9913,12.9983,12.9913,12.9913,6000.0
2005-08-09 13:15:00,18.66,18.66,18.66,18.66,6200.0,12.9913,12.9913,12.9913,12.9913,6200.0
2005-08-09 13:20:00,18.66,18.66,18.65,18.65,13000.0,12.9913,12.9913,12.9844,12.9844,13000.0
2005-08-09 13:25:00,18.66,18.67,18.66,18.66,5000.0,12.9913,12.9983,12.9913,12.9913,5000.0
2005-08-09 13:30:00,18.66,18.66,18.65,18.65,11800.0,12.9913,12.9913,12.9844,12.9844,11800.0
2005-08-09 13:35:00,18.64,18.64,18.6,18.61,24200.0,12.9774,12.9774,12.9496,12.9565,24200.0
2005-08-09 13:40:00,18.6,18.62,18.6,18.62,10600.0,12.9496,12.9635,12.9496,12.9635,10600.0
2005-08-09 13:45:00,18.61,18.62,18.61,18.62,4800.0,12.9565,12.9635,12.9565,12.9635,4800.0
2005-08-09 13:50:00,18.62,18.63,18.62,18.63,15800.0,12.9635,12.9705,12.9635,12.9705,15800.0
2005-08-09 13:55:00,18.64,18.71,18.64,18.68,13200.0,12.9774,13.0262,12.9774,13.0053,13200.0
2005-08-09 14:00:00,18.68,18.68,18.65,18.65,9000.0,13.0053,13.0053,12.9844,12.9844,9000.0
2005-08-09 14:05:00,18.63,18.64,18.61,18.61,6400.0,12.9705,12.9774,12.9565,12.9565,6400.0
2005-08-09 14:10:00,18.61,18.62,18.61,18.62,1200.0,12.9565,12.9635,12.9565,12.9635,1200.0
2005-08-09 14:15:00,18.61,18.64,18.61,18.64,7800.0,12.9565,12.9774,12.9565,12.9774,7800.0
2005-08-09 14:20:00,18.64,18.64,18.61,18.61,7200.0,12.9774,12.9774,12.9565,12.9565,7200.0
2005-08-09 14:25:00,18.62,18.64,18.62,18.64,6400.0,12.9635,12.9774,12.9635,12.9774,6400.0
2005-08-09 14:30:00,18.64,18.71,18.64,18.7,9000.0,12.9774,13.0262,12.9774,13.0192,9000.0
2005-08-09 14:35:00,18.7,18.8,18.7,18.8,13600.0,13.0192,13.0888,13.0192,13.0888,13600.0
2005-08-09 14:40:00,18.75,18.82,18.75,18.82,21600.0,13.054,13.1027,13.054,13.1027,21600.0
2005-08-09 14:45:00,18.81,18.82,18.81,18.82,6200.0,13.0958,13.1027,13.0958,13.1027,6200.0
2005-08-09 14:50:00,18.82,18.83,18.82,18.83,6400.0,13.1027,13.1097,13.1027,13.1097,6400.0
2005-08-09 14:55:00,18.82,18.82,18.79,18.79,5800.0,13.1027,13.1027,13.0819,13.0819,5800.0
2005-08-09 15:00:00,18.79,18.81,18.77,18.81,17400.0,13.0819,13.0958,13.0679,13.0958,17400.0
2005-08-09 15:05:00,18.81,18.81,18.77,18.77,10400.0,13.0958,13.0958,13.0679,13.0679,10400.0
2005-08-09 15:10:00,18.77,18.77,18.75,18.75,11200.0,13.0679,13.0679,13.054,13.054,11200.0
2005-08-09 15:15:00,18.75,18.79,18.75,18.75,11600.0,13.054,13.0819,13.054,13.054,11600.0
2005-08-09 15:20:00,18.75,18.75,18.74,18.75,8600.0,13.054,13.054,13.047,13.054,8600.0
2005-08-09 15:25:00,18.75,18.75,18.74,18.75,11000.0,13.054,13.054,13.047,13.054,11000.0
2005-08-09 15:30:00,18.77,18.79,18.75,18.76,12000.0,13.0679,13.0819,13.054,13.061,12000.0
2005-08-09 15:35:00,18.75,18.76,18.7,18.72,19600.0,13.054,13.061,13.0192,13.0331,19600.0
2005-08-09 15:40:00,18.72,18.73,18.71,18.72,22400.0,13.0331,13.0401,13.0262,13.0331,22400.0
2005-08-09 15:45:00,18.72,18.76,18.7,18.75,23800.0,13.0331,13.061,13.0192,13.054,23800.0
2005-08-09 15:50:00,18.75,18.75,18.71,18.74,18800.0,13.054,13.054,13.0262,13.047,18800.0
2005-08-09 15:55:00,18.74,18.75,18.72,18.72,14000.0,13.047,13.054,13.0331,13.0331,14000.0
2005-08-10 09:30:00,18.72,18.72,18.72,18.72,16200.0,13.0331,13.0331,13.0331,13.0331,16200.0
2005-08-10 09:35:00,18.75,18.75,18.65,18.7,23600.0,13.054,13.054,12.9844,13.0192,23600.0
2005-08-10 09:40:00,18.71,18.78,18.7,18.72,77800.0,13.0262,13.0749,13.0192,13.0331,77800.0
2005-08-10 09:45:00,18.72,18.75,18.66,18.66,49200.0,13.0331,13.054,12.9913,12.9913,49200.0
2005-08-10 09:50:00,18.68,18.75,18.68,18.74,28800.0,13.0053,13.054,13.0053,13.047,28800.0
2005-08-10 09:55:00,18.74,18.81,18.74,18.8,14400.0,13.047,13.0958,13.047,13.0888,14400.0
2005-08-10 10:00:00,18.8,18.81,18.78,18.8,47800.0,13.0888,13.0958,13.0749,13.0888,47800.0
2005-08-10 10:05:00,18.81,18.83,18.8,18.83,20000.0,13.0958,13.1097,13.0888,13.1097,20000.0
2005-08-10 10:10:00,18.83,18.85,18.83,18.85,11400.0,13.1097,13.1236,13.1097,13.1236,11400.0
2005-08-10 10:15:00,18.85,18.85,18.85,18.85,19600.0,13.1236,13.1236,13.1236,13.1236,19600.0
2005-08-10 10:20:00,18.85,18.88,18.85,18.88,15400.0,13.1236,13.1445,13.1236,13.1445,15400.0
2005-08-10 10:25:00,18.88,18.91,18.88,18.91,23000.0,13.1445,13.1654,13.1445,13.1654,23000.0
2005-08-10 10:30:00,18.93,18.99,18.93,18.99,24000.0,13.1793,13.2211,13.1793,13.2211,24000.0
2005-08-10 10:35:00,19.01,19.06,19.01,19.05,24000.0,13.235,13.2698,13.235,13.2629,24000.0
2005-08-10 10:40:00,19.06,19.14,19.06,19.14,27200.0,13.2698,13.3255,13.2698,13.3255,27200.0
2005-08-10 10:45:00,19.14,19.2,19.13,19.16,34800.0,13.3255,13.3673,13.3186,13.3394,34800.0
2005-08-10 10:50:00,19.17,19.22,19.17,19.18,34800.0,13.3464,13.3812,13.3464,13.3534,34800.0
2005-08-10 10:55:00,19.18,19.18,19.15,19.15,12600.0,13.3534,13.3534,13.3325,13.3325,12600.0
2005-08-10 11:00:00,19.15,19.18,19.15,19.18,8600.0,13.3325,13.3534,13.3325,13.3534,8600.0
2005-08-10 11:05:00,19.2,19.2,19.17,19.19,18800.0,13.3673,13.3673,13.3464,13.3603,18800.0
2005-08-10 11:10:00,19.18,19.27,19.18,19.25,7800.0,13.3534,13.416,13.3534,13.4021,7800.0
2005-08-10 11:15:00,19.25,19.3,19.25,19.3,16600.0,13.4021,13.4369,13.4021,13.4369,16600.0
2005-08-10 11:20:00,19.29,19.29,19.25,19.25,10000.0,13.43,13.43,13.4021,13.4021,10000.0
2005-08-10 11:25:00,19.25,19.25,19.24,19.25,56000.0,13.4021,13.4021,13.3951,13.4021,56000.0
2005-08-10 11:30:00,19.27,19.27,19.25,19.25,13800.0,13.416,13.416,13.4021,13.4021,13800.0
2005-08-10 11:35:00,19.25,19.25,19.2,19.21,21200.0,13.4021,13.4021,13.3673,13.3743,21200.0
2005-08-10 11:40:00,19.21,19.23,19.19,19.23,23600.0,13.3743,13.3882,13.3603,13.3882,23600.0
2005-08-10 11:45:00,19.23,19.24,19.22,19.24,2000.0,13.3882,13.3951,13.3812,13.3951,2000.0
2005-08-10 11:50:00,19.24,19.28,19.24,19.28,4400.0,13.3951,13.423,13.3951,13.423,4400.0
2005-08-10 11:55:00,19.28,19.33,19.28,19.3,3400.0,13.423,13.4578,13.423,13.4369,3400.0
2005-08-10 12:00:00,19.3,19.35,19.3,19.34,6800.0,13.4369,13.4717,13.4369,13.4648,6800.0
2005-08-10 12:05:00,19.34,19.35,19.34,19.34,5600.0,13.4648,13.4717,13.4648,13.4648,5600.0
2005-08-10 12:10:00,19.34,19.36,19.33,19.36,12400.0,13.4648,13.4787,13.4578,13.4787,12400.0
2005-08-10 12:15:00,19.36,19.39,19.36,19.39,10000.0,13.4787,13.4996,13.4787,13.4996,10000.0
2005-08-10 12:20:00,19.39,19.44,19.39,19.43,43000.0,13.4996,13.5344,13.4996,13.5274,43000.0
2005-08-10 12:25:00,19.43,19.45,19.4,19.41,36400.0,13.5274,13.5414,13.5065,13.5135,36400.0
2005-08-10 12:30:00,19.41,19.41,19.4,19.4,68800.0,13.5135,13.5135,13.5065,13.5065,68800.0
2005-08-10 12:35:00,19.4,19.42,19.35,19.4,52400.0,13.5065,13.5205,13.4717,13.5065,52400.0
2005-08-10 12:40:00,19.39,19.4,19.36,19.39,16600.0,13.4996,13.5065,13.4787,13.4996,16600.0
2005-08-10 12:45:00,19.39,19.4,19.38,19.4,11000.0,13.4996,13.5065,13.4926,13.5065,11000.0
2005-08-10 12:50:00,19.4,19.43,19.4,19.43,10000.0,13.5065,13.5274,13.5065,13.5274,10000.0
2005-08-10 12:55:00,19.43,19.45,19.43,19.45,29200.0,13.5274,13.5414,13.5274,13.5414,29200.0
2005-08-10 13:00:00,19.45,19.47,19.45,19.46,29600.0,13.5414,13.5553,13.5414,13.5483,29600.0
2005-08-10 13:05:00,19.46,19.46,19.39,19.4,40800.0,13.5483,13.5483,13.4996,13.5065,40800.0
2005-08-10 13:10:00,19.41,19.42,19.4,19.42,16400.0,13.5135,13.5205,13.5065,13.5205,16400.0
2005-08-10 13:15:00,19.42,19.5,19.42,19.5,27400.0,13.5205,13.5762,13.5205,13.5762,27400.0
2005-08-10 13:20:00,19.5,19.5,19.46,19.5,29600.0,13.5762,13.5762,13.5483,13.5762,29600.0
2005-08-10 13:25:00,19.5,19.51,19.5,19.5,15600.0,13.5762,13.5831,13.5762,13.5762,15600.0
2005-08-10 13:30:00,19.5,19.51,19.49,19.5,15200.0,13.5762,13.5831,13.5692,13.5762,15200.0
2005-08-10 13:35:00,19.5,19.52,19.49,19.52,17000.0,13.5762,13.5901,13.5692,13.5901,17000.0
2005-08-10 13:40:00,19.52,19.54,19.52,19.53,14800.0,13.5901,13.604,13.5901,13.597,14800.0
2005-08-10 13:45:00,19.53,19.53,19.49,19.5,10400.0,13.597,13.597,13.5692,13.5762,10400.0
2005-08-10 13:50:00,19.5,19.52,19.5,19.52,21400.0,13.5762,13.5901,13.5762,13.5901,21400.0
2005-08-10 13:55:00,19.52,19.52,19.46,19.5,59000.0,13.5901,13.5901,13.5483,13.5762,59000.0
2005-08-10 14:00:00,19.51,19.53,19.48,19.5,23600.0,13.5831,13.597,13.5622,13.5762,23600.0
2005-08-10 14:05:00,19.5,19.51,19.5,19.51,22200.0,13.5762,13.5831,13.5762,13.5831,22200.0
2005-08-10 14:10:00,19.5,19.5,19.49,19.5,14400.0,13.5762,13.5762,13.5692,13.5762,14400.0
2005-08-10 14:15:00,19.5,19.52,19.49,19.52,25400.0,13.5762,13.5901,13.5692,13.5901,25400.0
2005-08-10 14:20:00,19.52,19.53,19.5,19.52,31400.0,13.5901,13.597,13.5762,13.5901,31400.0
2005-08-10 14:25:00,19.52,19.54,19.51,19.53,26200.0,13.5901,13.604,13.5831,13.597,26200.0
2005-08-10 14:30:00,19.53,19.55,19.53,19.55,32200.0,13.597,13.611,13.597,13.611,32200.0
2005-08-10 14:35:00,19.55,19.55,19.54,19.54,40200.0,13.611,13.611,13.604,13.604,40200.0
2005-08-10 14:40:00,19.55,19.61,19.55,19.6,30000.0,13.611,13.6527,13.611,13.6458,30000.0
2005-08-10 14:45:00,19.6,19.6,19.49,19.49,43000.0,13.6458,13.6458,13.5692,13.5692,43000.0
2005-08-10 14:50:00,19.5,19.56,19.5,19.56,35400.0,13.5762,13.6179,13.5762,13.6179,35400.0
2005-08-10 14:55:00,19.56,19.57,19.53,19.56,58000.0,13.6179,13.6249,13.597,13.6179,58000.0
2005-08-10 15:00:00,19.57,19.6,19.57,19.59,46000.0,13.6249,13.6458,13.6249,13.6388,46000.0
2005-08-10 15:05:00,19.59,19.6,19.56,19.6,33200.0,13.6388,13.6458,13.6179,13.6458,33200.0
2005-08-10 15:10:00,19.6,19.6,19.54,19.54,14200.0,13.6458,13.6458,13.604,13.604,14200.0
2005-08-10 15:15:00,19.52,19.55,19.5,19.51,15400.0,13.5901,13.611,13.5762,13.5831,15400.0
2005-08-10 15:20:00,19.52,19.53,19.49,19.49,25000.0,13.5901,13.597,13.5692,13.5692,25000.0
2005-08-10 15:25:00,19.49,19.54,19.49,19.53,31400.0,13.5692,13.604,13.5692,13.597,31400.0
2005-08-10 15:30:00,19.53,19.53,19.51,19.52,32400.0,13.597,13.597,13.5831,13.5901,32400.0
2005-08-10 15:35:00,19.52,19.56,19.52,19.54,34000.0,13.5901,13.6179,13.5901,13.604,34000.0
2005-08-10 15:40:00,19.54,19.55,19.53,19.55,38400.0,13.604,13.611,13.597,13.611,38400.0
2005-08-10 15:45:00,19.55,19.61,19.55,19.58,44400.0,13.611,13.6527,13.611,13.6319,44400.0
2005-08-10 15:50:00,19.58,19.6,19.58,19.59,21800.0,13.6319,13.6458,13.6319,13.6388,21800.0
2005-08-10 15:55:00,19.58,19.63,19.58,19.62,34600.0,13.6319,13.6667,13.6319,13.6597,34600.0
2005-08-11 09:30:00,19.59,19.59,19.59,19.59,5200.0,13.6388,13.6388,13.6388,13.6388,5200.0
2005-08-11 09:35:00,19.6,19.64,19.6,19.64,8200.0,13.6458,13.6736,13.6458,13.6736,8200.0
2005-08-11 09:40:00,19.6,19.63,19.6,19.6,6600.0,13.6458,13.6667,13.6458,13.6458,6600.0
2005-08-11 09:45:00,19.55,19.55,19.43,19.46,16000.0,13.611,13.611,13.5274,13.5483,16000.0
2005-08-11 09:50:00,19.48,19.58,19.46,19.48,9800.0,13.5622,13.6319,13.5483,13.5622,9800.0
2005-08-11 09:55:00,19.48,19.48,19.46,19.46,600.0,13.5622,13.5622,13.5483,13.5483,600.0
2005-08-11 10:00:00,19.46,19.47,19.46,19.46,6400.0,13.5483,13.5553,13.5483,13.5483,6400.0
2005-08-11 10:05:00,19.45,19.45,19.36,19.36,8400.0,13.5414,13.5414,13.4787,13.4787,8400.0
2005-08-11 10:10:00,19.32,19.4,19.32,19.39,12000.0,13.4508,13.5065,13.4508,13.4996,12000.0
2005-08-11 10:15:00,19.4,19.43,19.38,19.43,9600.0,13.5065,13.5274,13.4926,13.5274,9600.0
2005-08-11 10:20:00,19.43,19.52,19.41,19.52,13200.0,13.5274,13.5901,13.5135,13.5901,13200.0
2005-08-11 10:25:00,19.55,19.66,19.55,19.66,8400.0,13.611,13.6876,13.611,13.6876,8400.0
2005-08-11 10:30:00,19.66,19.67,19.63,19.66,10400.0,13.6876,13.6945,13.6667,13.6876,10400.0
2005-08-11 10:35:00,19.67,19.69,19.62,19.69,12800.0,13.6945,13.7084,13.6597,13.7084,12800.0
2005-08-11 10:40:00,19.69,19.72,19.68,19.68,18000.0,13.7084,13.7293,13.7015,13.7015,18000.0
2005-08-11 10:45:00,19.67,19.68,19.65,19.68,10800.0,13.6945,13.7015,13.6806,13.7015,10800.0
2005-08-11 10:50:00,19.68,19.7,19.67,19.67,9000.0,13.7015,13.7154,13.6945,13.6945,9000.0
2005-08-11 10:55:00,19.7,19.71,19.7,19.71,2600.0,13.7154,13.7224,13.7154,13.7224,2600.0
2005-08-11 11:00:00,19.72,19.74,19.71,19.74,8400.0,13.7293,13.7433,13.7224,13.7433,8400.0
2005-08-11 11:05:00,19.74,19.74,19.71,19.71,8400.0,13.7433,13.7433,13.7224,13.7224,8400.0
2005-08-11 11:10:00,19.71,19.77,19.71,19.76,20400.0,13.7224,13.7641,13.7224,13.7572,20400.0
2005-08-11 11:15:00,19.75,19.78,19.75,19.78,16200.0,13.7502,13.7711,13.7502,13.7711,16200.0
2005-08-11 11:20:00,19.81,19.82,19.79,19.79,14200.0,13.792,13.799,13.7781,13.7781,14200.0
2005-08-11 11:25:00,19.81,19.82,19.78,19.78,10000.0,13.792,13.799,13.7711,13.7711,10000.0
2005-08-11 11:30:00,19.79,19.79,19.74,19.75,6800.0,13.7781,13.7781,13.7433,13.7502,6800.0
2005-08-11 11:35:00,19.74,19.78,19.74,19.77,17200.0,13.7433,13.7711,13.7433,13.7641,17200.0
2005-08-11 11:40:00,19.75,19.78,19.75,19.78,10200.0,13.7502,13.7711,13.7502,13.7711,10200.0
2005-08-11 11:45:00,19.81,19.82,19.79,19.82,4200.0,13.792,13.799,13.7781,13.799,4200.0
2005-08-11 11:50:00,19.81,19.81,19.78,19.78,7800.0,13.792,13.792,13.7711,13.7711,7800.0
2005-08-11 11:55:00,19.78,19.79,19.78,19.78,4000.0,13.7711,13.7781,13.7711,13.7711,4000.0
2005-08-11 12:00:00,19.78,19.78,19.75,19.76,6400.0,13.7711,13.7711,13.7502,13.7572,6400.0
2005-08-11 12:05:00,19.77,19.8,19.77,19.78,8200.0,13.7641,13.785,13.7641,13.7711,8200.0
2005-08-11 12:10:00,19.78,19.79,19.78,19.78,5000.0,13.7711,13.7781,13.7711,13.7711,5000.0
2005-08-11 12:15:00,19.78,19.79,19.78,19.79,16600.0,13.7711,13.7781,13.7711,13.7781,16600.0
2005-08-11 12:20:00,19.79,19.8,19.79,19.8,33800.0,13.7781,13.785,13.7781,13.785,33800.0
2005-08-11 12:25:00,19.81,19.81,19.8,19.8,13600.0,13.792,13.792,13.785,13.785,13600.0
2005-08-11 12:30:00,19.8,19.8,19.78,19.79,12400.0,13.785,13.785,13.7711,13.7781,12400.0
2005-08-11 12:35:00,19.79,19.8,19.79,19.8,12000.0,13.7781,13.785,13.7781,13.785,12000.0
2005-08-11 12:40:00,19.8,19.8,19.8,19.8,3200.0,13.785,13.785,13.785,13.785,3200.0
2005-08-11 12:45:00,19.8,19.81,19.8,19.8,13800.0,13.785,13.792,13.785,13.785,13800.0
2005-08-11 12:50:00,19.8,19.81,19.8,19.8,4600.0,13.785,13.792,13.785,13.785,4600.0
2005-08-11 12:55:00,19.8,19.8,19.79,19.79,9400.0,13.785,13.785,13.7781,13.7781,9400.0
2005-08-11 13:00:00,19.78,19.79,19.78,19.79,8400.0,13.7711,13.7781,13.7711,13.7781,8400.0
2005-08-11 13:05:00,19.79,19.8,19.79,19.8,5400.0,13.7781,13.785,13.7781,13.785,5400.0
2005-08-11 13:10:00,19.8,19.8,19.79,19.8,11200.0,13.785,13.785,13.7781,13.785,11200.0
2005-08-11 13:15:00,19.8,19.81,19.8,19.8,9000.0,13.785,13.792,13.785,13.785,9000.0
2005-08-11 13:20:00,19.8,19.81,19.8,19.8,13600.0,13.785,13.792,13.785,13.785,13600.0
2005-08-11 13:25:00,19.8,19.81,19.8,19.8,3800.0,13.785,13.792,13.785,13.785,3800.0
2005-08-11 13:30:00,19.8,19.81,19.79,19.79,13200.0,13.785,13.792,13.7781,13.7781,13200.0
2005-08-11 13:35:00,19.78,19.8,19.78,19.79,14200.0,13.7711,13.785,13.7711,13.7781,14200.0
2005-08-11 13:40:00,19.79,19.8,19.79,19.79,13200.0,13.7781,13.785,13.7781,13.7781,13200.0
2005-08-11 13:45:00,19.79,19.8,19.79,19.8,19000.0,13.7781,13.785,13.7781,13.785,19000.0
2005-08-11 13:50:00,19.8,19.82,19.8,19.81,19600.0,13.785,13.799,13.785,13.792,19600.0
2005-08-11 13:55:00,19.81,19.81,19.8,19.8,7800.0,13.792,13.792,13.785,13.785,7800.0
2005-08-11 14:00:00,19.81,19.81,19.8,19.8,6800.0,13.792,13.792,13.785,13.785,6800.0
2005-08-11 14:05:00,19.81,19.81,19.8,19.81,14600.0,13.792,13.792,13.785,13.792,14600.0
2005-08-11 14:10:00,19.81,19.81,19.78,19.78,18200.0,13.792,13.792,13.7711,13.7711,18200.0
2005-08-11 14:15:00,19.78,19.78,19.78,19.78,7800.0,13.7711,13.7711,13.7711,13.7711,7800.0
2005-08-11 14:20:00,19.78,19.78,19.77,19.77,17800.0,13.7711,13.7711,13.7641,13.7641,17800.0
2005-08-11 14:25:00,19.77,19.77,19.75,19.75,18800.0,13.7641,13.7641,13.7502,13.7502,18800.0
2005-08-11 14:30:00,19.75,19.75,19.74,19.75,15600.0,13.7502,13.7502,13.7433,13.7502,15600.0
2005-08-11 14:35:00,19.75,19.75,19.75,19.75,12000.0,13.7502,13.7502,13.7502,13.7502,12000.0
2005-08-11 14:40:00,19.75,19.75,19.75,19.75,8200.0,13.7502,13.7502,13.7502,13.7502,8200.0
2005-08-11 14:45:00,19.75,19.77,19.75,19.76,13200.0,13.7502,13.7641,13.7502,13.7572,13200.0
2005-08-11 14:50:00,19.76,19.77,19.75,19.75,6600.0,13.7572,13.7641,13.7502,13.7502,6600.0
2005-08-11 14:55:00,19.75,19.78,19.75,19.77,9600.0,13.7502,13.7711,13.7502,13.7641,9600.0
2005-08-11 15:00:00,19.77,19.77,19.75,19.76,18400.0,13.7641,13.7641,13.7502,13.7572,18400.0
2005-08-11 15:05:00,19.75,19.77,19.75,19.77,10400.0,13.7502,13.7641,13.7502,13.7641,10400.0
2005-08-11 15:10:00,19.77,19.77,19.76,19.77,10000.0,13.7641,13.7641,13.7572,13.7641,10000.0
2005-08-11 15:15:00,19.77,19.81,19.77,19.8,17000.0,13.7641,13.792,13.7641,13.785,17000.0
2005-08-11 15:20:00,19.8,19.8,19.79,19.79,12600.0,13.785,13.785,13.7781,13.7781,12600.0
2005-08-11 15:25:00,19.79,19.81,19.79,19.8,12200.0,13.7781,13.792,13.7781,13.785,12200.0
2005-08-11 15:30:00,19.8,19.82,19.8,19.82,18400.0,13.785,13.799,13.785,13.799,18400.0
2005-08-11 15:35:00,19.82,19.82,19.82,19.82,18200.0,13.799,13.799,13.799,13.799,18200.0
2005-08-11 15:40:00,19.82,19.82,19.81,19.82,20800.0,13.799,13.799,13.792,13.799,20800.0
2005-08-11 15:45:00,19.82,19.84,19.82,19.83,22600.0,13.799,13.8129,13.799,13.8059,22600.0
2005-08-11 15:50:00,19.83,19.84,19.83,19.83,20600.0,13.8059,13.8129,13.8059,13.8059,20600.0
2005-08-11 15:55:00,19.83,19.85,19.82,19.82,31400.0,13.8059,13.8198,13.799,13.799,31400.0
2005-08-12 09:30:00,19.75,19.75,19.7,19.7,18800.0,13.7502,13.7502,13.7154,13.7154,18800.0
2005-08-12 09:35:00,19.71,19.75,19.71,19.73,2000.0,13.7224,13.7502,13.7224,13.7363,2000.0
2005-08-12 09:40:00,19.73,19.75,19.73,19.75,12800.0,13.7363,13.7502,13.7363,13.7502,12800.0
2005-08-12 09:45:00,19.74,19.74,19.72,19.72,10800.0,13.7433,13.7433,13.7293,13.7293,10800.0
2005-08-12 09:50:00,19.72,19.72,19.68,19.68,21000.0,13.7293,13.7293,13.7015,13.7015,21000.0
2005-08-12 09:55:00,19.68,19.7,19.68,19.68,14200.0,13.7015,13.7154,13.7015,13.7015,14200.0
2005-08-12 10:00:00,19.68,19.68,19.67,19.67,4400.0,13.7015,13.7015,13.6945,13.6945,4400.0
2005-08-12 10:05:00,19.67,19.67,19.64,19.64,11800.0,13.6945,13.6945,13.6736,13.6736,11800.0
2005-08-12 10:10:00,19.65,19.68,19.65,19.68,12400.0,13.6806,13.7015,13.6806,13.7015,12400.0
2005-08-12 10:15:00,19.67,19.68,19.67,19.67,5800.0,13.6945,13.7015,13.6945,13.6945,5800.0
2005-08-12 10:20:00,19.66,19.66,19.66,19.66,2600.0,13.6876,13.6876,13.6876,13.6876,2600.0
2005-08-12 10:25:00,19.66,19.68,19.66,19.68,5000.0,13.6876,13.7015,13.6876,13.7015,5000.0
2005-08-12 10:30:00,19.68,19.68,19.67,19.67,8200.0,13.7015,13.7015,13.6945,13.6945,8200.0
2005-08-12 10:35:00,19.67,19.68,19.67,19.68,10000.0,13.6945,13.7015,13.6945,13.7015,10000.0
2005-08-12 10:40:00,19.68,19.7,19.68,19.69,8600.0,13.7015,13.7154,13.7015,13.7084,8600.0
2005-08-12 10:45:00,19.68,19.68,19.66,19.66,4800.0,13.7015,13.7015,13.6876,13.6876,4800.0
2005-08-12 10:50:00,19.66,19.66,19.66,19.66,3200.0,13.6876,13.6876,13.6876,13.6876,3200.0
2005-08-12 10:55:00,19.66,19.67,19.66,19.66,4400.0,13.6876,13.6945,13.6876,13.6876,4400.0
2005-08-12 11:00:00,19.66,19.68,19.66,19.68,9400.0,13.6876,13.7015,13.6876,13.7015,9400.0
2005-08-12 11:05:00,19.68,19.68,19.66,19.68,10000.0,13.7015,13.7015,13.6876,13.7015,10000.0
2005-08-12 11:10:00,19.67,19.67,19.66,19.67,3400.0,13.6945,13.6945,13.6876,13.6945,3400.0
2005-08-12 11:15:00,19.66,19.67,19.66,19.67,2200.0,13.6876,13.6945,13.6876,13.6945,2200.0
2005-08-12 11:20:00,19.67,19.68,19.66,19.66,9200.0,13.6945,13.7015,13.6876,13.6876,9200.0
2005-08-12 11:25:00,19.66,19.66,19.63,19.63,8800.0,13.6876,13.6876,13.6667,13.6667,8800.0
2005-08-12 11:30:00,19.63,19.63,19.59,19.59,8200.0,13.6667,13.6667,13.6388,13.6388,8200.0
2005-08-12 11:35:00,19.58,19.6,19.58,19.6,6800.0,13.6319,13.6458,13.6319,13.6458,6800.0
2005-08-12 11:40:00,19.6,19.6,19.58,19.58,4400.0,13.6458,13.6458,13.6319,13.6319,4400.0
2005-08-12 11:45:00,19.58,19.59,19.56,19.56,5600.0,13.6319,13.6388,13.6179,13.6179,5600.0
2005-08-12 11:50:00,19.56,19.56,19.55,19.55,3000.0,13.6179,13.6179,13.611,13.611,3000.0
2005-08-12 11:55:00,19.54,19.54,19.49,19.51,16400.0,13.604,13.604,13.5692,13.5831,16400.0
2005-08-12 12:00:00,19.51,19.52,19.5,19.5,5600.0,13.5831,13.5901,13.5762,13.5762,5600.0
2005-08-12 12:05:00,19.5,19.54,19.43,19.47,32800.0,13.5762,13.604,13.5274,13.5553,32800.0
2005-08-12 12:10:00,19.49,19.49,19.48,19.49,9400.0,13.5692,13.5692,13.5622,13.5692,9400.0
2005-08-12 12:15:00,19.49,19.53,19.49,19.52,3200.0,13.5692,13.597,13.5692,13.5901,3200.0
2005-08-12 12:20:00,19.52,19.52,19.5,19.51,8200.0,13.5901,13.5901,13.5762,13.5831,8200.0
2005-08-12 12:25:00,19.5,19.5,19.5,19.5,11600.0,13.5762,13.5762,13.5762,13.5762,11600.0
2005-08-12 12:30:00,19.5,19.5,19.45,19.45,9000.0,13.5762,13.5762,13.5414,13.5414,9000.0
2005-08-12 12:35:00,19.46,19.46,19.44,19.44,7600.0,13.5483,13.5483,13.5344,13.5344,7600.0
2005-08-12 12:40:00,19.43,19.43,19.4,19.4,11000.0,13.5274,13.5274,13.5065,13.5065,11000.0
2005-08-12 12:45:00,19.39,19.39,19.38,19.38,6600.0,13.4996,13.4996,13.4926,13.4926,6600.0
2005-08-12 12:50:00,19.36,19.37,19.34,19.36,12200.0,13.4787,13.4857,13.4648,13.4787,12200.0
2005-08-12 12:55:00,19.36,19.39,19.35,19.39,2800.0,13.4787,13.4996,13.4717,13.4996,2800.0
2005-08-12 13:00:00,19.39,19.39,19.34,19.34,10600.0,13.4996,13.4996,13.4648,13.4648,10600.0
2005-08-12 13:05:00,19.34,19.35,19.32,19.33,21600.0,13.4648,13.4717,13.4508,13.4578,21600.0
2005-08-12 13:10:00,19.33,19.37,19.33,19.34,13800.0,13.4578,13.4857,13.4578,13.4648,13800.0
2005-08-12 13:15:00,19.34,19.36,19.34,19.36,8800.0,13.4648,13.4787,13.4648,13.4787,8800.0
2005-08-12 13:20:00,19.36,19.36,19.35,19.35,800.0,13.4787,13.4787,13.4717,13.4717,800.0
2005-08-12 13:25:00,19.36,19.36,19.36,19.36,4800.0,13.4787,13.4787,13.4787,13.4787,4800.0
2005-08-12 13:30:00,19.36,19.36,19.36,19.36,6800.0,13.4787,13.4787,13.4787,13.4787,6800.0
2005-08-12 13:35:00,19.36,19.38,19.36,19.38,16600.0,13.4787,13.4926,13.4787,13.4926,16600.0
2005-08-12 13:40:00,19.39,19.4,19.37,19.37,18800.0,13.4996,13.5065,13.4857,13.4857,18800.0
2005-08-12 13:45:00,19.36,19.38,19.36,19.38,17200.0,13.4787,13.4926,13.4787,13.4926,17200.0
2005-08-12 13:50:00,19.38,19.39,19.36,19.39,9200.0,13.4926,13.4996,13.4787,13.4996,9200.0
2005-08-12 13:55:00,19.38,19.45,19.38,19.45,11000.0,13.4926,13.5414,13.4926,13.5414,11000.0
2005-08-12 14:00:00,19.45,19.54,19.45,19.54,13400.0,13.5414,13.604,13.5414,13.604,13400.0
2005-08-12 14:05:00,19.55,19.57,19.54,19.54,31200.0,13.611,13.6249,13.604,13.604,31200.0
2005-08-12 14:10:00,19.54,19.55,19.5,19.52,14800.0,13.604,13.611,13.5762,13.5901,14800.0
2005-08-12 14:15:00,19.52,19.61,19.51,19.59,35600.0,13.5901,13.6527,13.5831,13.6388,35600.0
2005-08-12 14:20:00,19.59,19.61,19.57,19.61,16800.0,13.6388,13.6527,13.6249,13.6527,16800.0
2005-08-12 14:25:00,19.6,19.61,19.57,19.57,20600.0,13.6458,13.6527,13.6249,13.6249,20600.0
2005-08-12 14:30:00,19.57,19.58,19.55,19.56,18800.0,13.6249,13.6319,13.611,13.6179,18800.0
2005-08-12 14:35:00,19.56,19.56,19.55,19.55,15800.0,13.6179,13.6179,13.611,13.611,15800.0
2005-08-12 14:40:00,19.55,19.55,19.5,19.5,14800.0,13.611,13.611,13.5762,13.5762,14800.0
2005-08-12 14:45:00,19.5,19.55,19.5,19.55,15000.0,13.5762,13.611,13.5762,13.611,15000.0
2005-08-12 14:50:00,19.55,19.56,19.53,19.56,14200.0,13.611,13.6179,13.597,13.6179,14200.0
2005-08-12 14:55:00,19.56,19.61,19.56,19.61,19200.0,13.6179,13.6527,13.6179,13.6527,19200.0
2005-08-12 15:00:00,19.62,19.67,19.61,19.62,24600.0,13.6597,13.6945,13.6527,13.6597,24600.0
2005-08-12 15:05:00,19.62,19.63,19.61,19.63,10200.0,13.6597,13.6667,13.6527,13.6667,10200.0
2005-08-12 15:10:00,19.63,19.63,19.61,19.61,17800.0,13.6667,13.6667,13.6527,13.6527,17800.0
2005-08-12 15:15:00,19.61,19.61,19.6,19.61,10600.0,13.6527,13.6527,13.6458,13.6527,10600.0
2005-08-12 15:20:00,19.61,19.63,19.61,19.63,21600.0,13.6527,13.6667,13.6527,13.6667,21600.0
2005-08-12 15:25:00,19.63,19.68,19.63,19.68,20600.0,13.6667,13.7015,13.6667,13.7015,20600.0
2005-08-12 15:30:00,19.68,19.71,19.68,19.68,26000.0,13.7015,13.7224,13.7015,13.7015,26000.0
2005-08-12 15:35:00,19.68,19.71,19.63,19.71,36200.0,13.7015,13.7224,13.6667,13.7224,36200.0
2005-08-12 15:40:00,19.71,19.73,19.69,19.72,41000.0,13.7224,13.7363,13.7084,13.7293,41000.0
2005-08-12 15:45:00,19.72,19.73,19.66,19.67,22600.0,13.7293,13.7363,13.6876,13.6945,22600.0
2005-08-12 15:50:00,19.67,19.67,19.61,19.63,22000.0,13.6945,13.6945,13.6527,13.6667,22000.0
2005-08-12 15:55:00,19.62,19.71,19.61,19.67,45800.0,13.6597,13.7224,13.6527,13.6945,45800.0
2005-08-15 09:30:00,19.75,19.75,19.7,19.75,84400.0,13.7502,13.7502,13.7154,13.7502,84400.0
2005-08-15 09:35:00,19.74,19.82,19.74,19.82,40400.0,13.7433,13.799,13.7433,13.799,40400.0
2005-08-15 09:40:00,19.8,19.8,19.72,19.72,14600.0,13.785,13.785,13.7293,13.7293,14600.0
2005-08-15 09:45:00,19.73,19.73,19.68,19.68,18600.0,13.7363,13.7363,13.7015,13.7015,18600.0
2005-08-15 09:50:00,19.68,19.68,19.65,19.65,18200.0,13.7015,13.7015,13.6806,13.6806,18200.0
2005-08-15 09:55:00,19.65,19.7,19.65,19.67,43600.0,13.6806,13.7154,13.6806,13.6945,43600.0
2005-08-15 10:00:00,19.65,19.65,19.6,19.6,21800.0,13.6806,13.6806,13.6458,13.6458,21800.0
2005-08-15 10:05:00,19.57,19.61,19.54,19.54,30000.0,13.6249,13.6527,13.604,13.604,30000.0
2005-08-15 10:10:00,19.55,19.55,19.47,19.47,10600.0,13.611,13.611,13.5553,13.5553,10600.0
2005-08-15 10:15:00,19.46,19.46,19.4,19.4,58800.0,13.5483,13.5483,13.5065,13.5065,58800.0
2005-08-15 10:20:00,19.39,19.39,19.32,19.32,31200.0,13.4996,13.4996,13.4508,13.4508,31200.0
2005-08-15 10:25:00,19.33,19.41,19.33,19.39,32400.0,13.4578,13.5135,13.4578,13.4996,32400.0
2005-08-15 10:30:00,19.38,19.38,19.25,19.27,34800.0,13.4926,13.4926,13.4021,13.416,34800.0
2005-08-15 10:35:00,19.28,19.35,19.25,19.35,32600.0,13.423,13.4717,13.4021,13.4717,32600.0
2005-08-15 10:40:00,19.34,19.34,19.28,19.31,21600.0,13.4648,13.4648,13.423,13.4439,21600.0
2005-08-15 10:45:00,19.31,19.32,19.31,19.31,8600.0,13.4439,13.4508,13.4439,13.4439,8600.0
2005-08-15 10:50:00,19.31,19.31,19.26,19.3,19600.0,13.4439,13.4439,13.4091,13.4369,19600.0
2005-08-15 10:55:00,19.3,19.32,19.3,19.32,12800.0,13.4369,13.4508,13.4369,13.4508,12800.0
2005-08-15 11:00:00,19.32,19.33,19.31,19.32,32400.0,13.4508,13.4578,13.4439,13.4508,32400.0
2005-08-15 11:05:00,19.33,19.33,19.31,19.31,7600.0,13.4578,13.4578,13.4439,13.4439,7600.0
2005-08-15 11:10:00,19.31,19.32,19.3,19.3,22400.0,13.4439,13.4508,13.4369,13.4369,22400.0
2005-08-15 11:15:00,19.3,19.31,19.3,19.3,65400.0,13.4369,13.4439,13.4369,13.4369,65400.0
2005-08-15 11:20:00,19.3,19.38,19.3,19.36,70600.0,13.4369,13.4926,13.4369,13.4787,70600.0
2005-08-15 11:25:00,19.36,19.39,19.35,19.36,51200.0,13.4787,13.4996,13.4717,13.4787,51200.0
2005-08-15 11:30:00,19.35,19.35,19.33,19.34,20000.0,13.4717,13.4717,13.4578,13.4648,20000.0
2005-08-15 11:35:00,19.34,19.36,19.28,19.28,20600.0,13.4648,13.4787,13.423,13.423,20600.0
2005-08-15 11:40:00,19.27,19.27,19.25,19.25,25800.0,13.416,13.416,13.4021,13.4021,25800.0
2005-08-15 11:45:00,19.25,19.32,19.25,19.32,19000.0,13.4021,13.4508,13.4021,13.4508,19000.0
2005-08-15 11:50:00,19.3,19.32,19.3,19.31,2400.0,13.4369,13.4508,13.4369,13.4439,2400.0
2005-08-15 11:55:00,19.31,19.32,19.3,19.32,17400.0,13.4439,13.4508,13.4369,13.4508,17400.0
2005-08-15 12:00:00,19.31,19.32,19.31,19.32,2000.0,13.4439,13.4508,13.4439,13.4508,2000.0
2005-08-15 12:05:00,19.32,19.32,19.31,19.31,5200.0,13.4508,13.4508,13.4439,13.4439,5200.0
2005-08-15 12:10:00,19.31,19.31,19.28,19.29,9200.0,13.4439,13.4439,13.423,13.43,9200.0
2005-08-15 12:15:00,19.28,19.35,19.28,19.35,19200.0,13.423,13.4717,13.423,13.4717,19200.0
2005-08-15 12:20:00,19.34,19.38,19.33,19.38,22600.0,13.4648,13.4926,13.4578,13.4926,22600.0
2005-08-15 12:25:00,19.36,19.47,19.36,19.44,12000.0,13.4787,13.5553,13.4787,13.5344,12000.0
2005-08-15 12:30:00,19.43,19.45,19.43,19.45,7400.0,13.5274,13.5414,13.5274,13.5414,7400.0
2005-08-15 12:35:00,19.45,19.52,19.45,19.5,23800.0,13.5414,13.5901,13.5414,13.5762,23800.0
2005-08-15 12:40:00,19.5,19.53,19.5,19.5,19800.0,13.5762,13.597,13.5762,13.5762,19800.0
2005-08-15 12:45:00,19.52,19.53,19.5,19.52,10400.0,13.5901,13.597,13.5762,13.5901,10400.0
2005-08-15 12:50:00,19.51,19.51,19.48,19.48,11000.0,13.5831,13.5831,13.5622,13.5622,11000.0
2005-08-15 12:55:00,19.48,19.49,19.48,19.48,8000.0,13.5622,13.5692,13.5622,13.5622,8000.0
2005-08-15 13:00:00,19.48,19.48,19.46,19.47,16400.0,13.5622,13.5622,13.5483,13.5553,16400.0
2005-08-15 13:05:00,19.47,19.56,19.47,19.56,16200.0,13.5553,13.6179,13.5553,13.6179,16200.0
2005-08-15 13:10:00,19.55,19.55,19.46,19.47,20200.0,13.611,13.611,13.5483,13.5553,20200.0
2005-08-15 13:15:00,19.47,19.47,19.47,19.47,11800.0,13.5553,13.5553,13.5553,13.5553,11800.0
2005-08-15 13:20:00,19.47,19.47,19.43,19.43,15800.0,13.5553,13.5553,13.5274,13.5274,15800.0
2005-08-15 13:25:00,19.45,19.46,19.43,19.43,14800.0,13.5414,13.5483,13.5274,13.5274,14800.0
2005-08-15 13:30:00,19.43,19.49,19.43,19.49,26000.0,13.5274,13.5692,13.5274,13.5692,26000.0
2005-08-15 13:35:00,19.49,19.49,19.46,19.46,9200.0,13.5692,13.5692,13.5483,13.5483,9200.0
2005-08-15 13:40:00,19.46,19.46,19.46,19.46,5000.0,13.5483,13.5483,13.5483,13.5483,5000.0
2005-08-15 13:45:00,19.46,19.46,19.45,19.46,13200.0,13.5483,13.5483,13.5414,13.5483,13200.0
2005-08-15 13:50:00,19.46,19.46,19.45,19.45,10600.0,13.5483,13.5483,13.5414,13.5414,10600.0
2005-08-15 13:55:00,19.46,19.46,19.45,19.45,7000.0,13.5483,13.5483,13.5414,13.5414,7000.0
2005-08-15 14:00:00,19.45,19.45,19.41,19.41,16000.0,13.5414,13.5414,13.5135,13.5135,16000.0
2005-08-15 14:05:00,19.41,19.41,19.38,19.38,12800.0,13.5135,13.5135,13.4926,13.4926,12800.0
2005-08-15 14:10:00,19.37,19.37,19.34,19.36,20600.0,13.4857,13.4857,13.4648,13.4787,20600.0
2005-08-15 14:15:00,19.36,19.36,19.34,19.35,14800.0,13.4787,13.4787,13.4648,13.4717,14800.0
2005-08-15 14:20:00,19.34,19.34,19.28,19.29,17200.0,13.4648,13.4648,13.423,13.43,17200.0
2005-08-15 14:25:00,19.28,19.28,19.23,19.24,26400.0,13.423,13.423,13.3882,13.3951,26400.0
2005-08-15 14:30:00,19.23,19.28,19.2,19.25,41800.0,13.3882,13.423,13.3673,13.4021,41800.0
2005-08-15 14:35:00,19.27,19.36,19.27,19.36,17400.0,13.416,13.4787,13.416,13.4787,17400.0
2005-08-15 14:40:00,19.36,19.36,19.26,19.26,18200.0,13.4787,13.4787,13.4091,13.4091,18200.0
2005-08-15 14:45:00,19.27,19.28,19.24,19.25,12400.0,13.416,13.423,13.3951,13.4021,12400.0
2005-08-15 14:50:00,19.25,19.27,19.25,19.27,21400.0,13.4021,13.416,13.4021,13.416,21400.0
2005-08-15 14:55:00,19.27,19.33,19.25,19.32,27000.0,13.416,13.4578,13.4021,13.4508,27000.0
2005-08-15 15:00:00,19.34,19.34,19.25,19.3,23800.0,13.4648,13.4648,13.4021,13.4369,23800.0
2005-08-15 15:05:00,19.31,19.31,19.28,19.29,10600.0,13.4439,13.4439,13.423,13.43,10600.0
2005-08-15 15:10:00,19.29,19.43,19.29,19.4,42000.0,13.43,13.5274,13.43,13.5065,42000.0
2005-08-15 15:15:00,19.41,19.45,19.41,19.42,31800.0,13.5135,13.5414,13.5135,13.5205,31800.0
2005-08-15 15:20:00,19.42,19.48,19.42,19.46,27600.0,13.5205,13.5622,13.5205,13.5483,27600.0
2005-08-15 15:25:00,19.46,19.48,19.45,19.48,53000.0,13.5483,13.5622,13.5414,13.5622,53000.0
2005-08-15 15:30:00,19.49,19.49,19.45,19.45,18800.0,13.5692,13.5692,13.5414,13.5414,18800.0
2005-08-15 15:35:00,19.45,19.46,19.43,19.45,60200.0,13.5414,13.5483,13.5274,13.5414,60200.0
2005-08-15 15:40:00,19.45,19.5,19.42,19.5,49600.0,13.5414,13.5762,13.5205,13.5762,49600.0
2005-08-15 15:45:00,19.5,19.52,19.49,19.5,45400.0,13.5762,13.5901,13.5692,13.5762,45400.0
2005-08-15 15:50:00,19.5,19.5,19.47,19.49,63000.0,13.5762,13.5762,13.5553,13.5692,63000.0
2005-08-15 15:55:00,19.5,19.58,19.47,19.58,59200.0,13.5762,13.6319,13.5553,13.6319,59200.0
2005-08-16 09:30:00,17.38,17.58,17.38,17.5,125600.0,12.1002,12.2394,12.1002,12.1837,125600.0
2005-08-16 09:35:00,17.5,17.6,17.3,17.3,2666600.0,12.1837,12.2534,12.0445,12.0445,2666600.0
2005-08-16 09:40:00,17.3,17.42,17.25,17.3,929600.0,12.0445,12.128,12.0097,12.0445,929600.0
2005-08-16 09:45:00,17.28,17.35,17.16,17.21,938600.0,12.0306,12.0793,11.947,11.9818,938600.0
2005-08-16 09:50:00,17.21,17.23,16.9,17.03,1045400.0,11.9818,11.9958,11.766,11.8565,1045400.0
2005-08-16 09:55:00,17.05,17.08,16.88,16.9,1076200.0,11.8704,11.8913,11.7521,11.766,1076200.0
2005-08-16 10:00:00,16.89,17.05,16.85,17.0,827000.0,11.759,11.8704,11.7312,11.8356,827000.0
2005-08-16 10:05:00,17.0,17.03,16.9,16.98,1055200.0,11.8356,11.8565,11.766,11.8217,1055200.0
2005-08-16 10:10:00,16.99,17.05,16.91,16.93,776200.0,11.8287,11.8704,11.773,11.7869,776200.0
2005-08-16 10:15:00,16.93,17.04,16.93,16.98,542600.0,11.7869,11.8635,11.7869,11.8217,542600.0
2005-08-16 10:20:00,16.98,17.03,16.95,16.99,358200.0,11.8217,11.8565,11.8008,11.8287,358200.0
2005-08-16 10:25:00,17.0,17.0,16.93,16.96,364600.0,11.8356,11.8356,11.7869,11.8078,364600.0
2005-08-16 10:30:00,16.97,16.97,16.75,16.78,541000.0,11.8147,11.8147,11.6616,11.6825,541000.0
2005-08-16 10:35:00,16.75,16.95,16.6,16.66,803400.0,11.6616,11.8008,11.5571,11.5989,803400.0
2005-08-16 10:40:00,16.68,16.77,16.66,16.73,664200.0,11.6128,11.6755,11.5989,11.6477,664200.0
2005-08-16 10:45:00,16.75,16.78,16.65,16.68,637800.0,11.6616,11.6825,11.592,11.6128,637800.0
2005-08-16 10:50:00,16.68,16.84,16.68,16.84,674200.0,11.6128,11.7242,11.6128,11.7242,674200.0
2005-08-16 10:55:00,16.83,16.93,16.8,16.91,549400.0,11.7173,11.7869,11.6964,11.773,549400.0
2005-08-16 11:00:00,16.93,17.0,16.83,16.84,731600.0,11.7869,11.8356,11.7173,11.7242,731600.0
2005-08-16 11:05:00,16.83,16.93,16.75,16.87,403600.0,11.7173,11.7869,11.6616,11.7451,403600.0
2005-08-16 11:10:00,16.88,16.89,16.81,16.82,319600.0,11.7521,11.759,11.7033,11.7103,319600.0
2005-08-16 11:15:00,16.83,16.95,16.82,16.9,429200.0,11.7173,11.8008,11.7103,11.766,429200.0
2005-08-16 11:20:00,16.91,17.0,16.91,16.93,378400.0,11.773,11.8356,11.773,11.7869,378400.0
2005-08-16 11:25:00,16.93,16.96,16.93,16.93,301800.0,11.7869,11.8078,11.7869,11.7869,301800.0
2005-08-16 11:30:00,16.92,16.99,16.9,16.92,230800.0,11.7799,11.8287,11.766,11.7799,230800.0
2005-08-16 11:35:00,16.91,16.93,16.91,16.92,182000.0,11.773,11.7869,11.773,11.7799,182000.0
2005-08-16 11:40:00,16.91,16.92,16.85,16.85,229800.0,11.773,11.7799,11.7312,11.7312,229800.0
2005-08-16 11:45:00,16.84,16.88,16.83,16.85,183400.0,11.7242,11.7521,11.7173,11.7312,183400.0
2005-08-16 11:50:00,16.85,16.9,16.84,16.9,230200.0,11.7312,11.766,11.7242,11.766,230200.0
2005-08-16 11:55:00,16.89,16.9,16.8,16.84,260800.0,11.759,11.766,11.6964,11.7242,260800.0
2005-08-16 12:00:00,16.83,16.9,16.83,16.87,170400.0,11.7173,11.766,11.7173,11.7451,170400.0
2005-08-16 12:05:00,16.87,16.9,16.84,16.86,181400.0,11.7451,11.766,11.7242,11.7382,181400.0
2005-08-16 12:10:00,16.86,16.9,16.86,16.89,184600.0,11.7382,11.766,11.7382,11.759,184600.0
2005-08-16 12:15:00,16.89,16.9,16.86,16.88,164400.0,11.759,11.766,11.7382,11.7521,164400.0
2005-08-16 12:20:00,16.88,16.9,16.87,16.9,152000.0,11.7521,11.766,11.7451,11.766,152000.0
2005-08-16 12:25:00,16.9,17.02,16.89,16.99,313400.0,11.766,11.8496,11.759,11.8287,313400.0
2005-08-16 12:30:00,17.0,17.06,16.98,16.98,608400.0,11.8356,11.8774,11.8217,11.8217,608400.0
2005-08-16 12:35:00,16.98,16.99,16.9,16.9,159000.0,11.8217,11.8287,11.766,11.766,159000.0
2005-08-16 12:40:00,16.89,16.9,16.84,16.84,114400.0,11.759,11.766,11.7242,11.7242,114400.0
2005-08-16 12:45:00,16.83,16.85,16.82,16.85,357800.0,11.7173,11.7312,11.7103,11.7312,357800.0
2005-08-16 12:50:00,16.85,16.9,16.84,16.87,154200.0,11.7312,11.766,11.7242,11.7451,154200.0
2005-08-16 12:55:00,16.86,16.9,16.85,16.88,154800.0,11.7382,11.766,11.7312,11.7521,154800.0
2005-08-16 13:00:00,16.89,16.89,16.83,16.85,229400.0,11.759,11.759,11.7173,11.7312,229400.0
2005-08-16 13:05:00,16.85,16.85,16.77,16.78,288400.0,11.7312,11.7312,11.6755,11.6825,288400.0
2005-08-16 13:10:00,16.79,16.81,16.73,16.75,439600.0,11.6894,11.7033,11.6477,11.6616,439600.0
2005-08-16 13:15:00,16.75,16.75,16.73,16.75,265800.0,11.6616,11.6616,11.6477,11.6616,265800.0
2005-08-16 13:20:00,16.75,16.79,16.74,16.75,214600.0,11.6616,11.6894,11.6546,11.6616,214600.0
2005-08-16 13:25:00,16.75,16.76,16.72,16.72,211800.0,11.6616,11.6685,11.6407,11.6407,211800.0
2005-08-16 13:30:00,16.74,16.74,16.68,16.7,277000.0,11.6546,11.6546,11.6128,11.6268,277000.0
2005-08-16 13:35:00,16.71,16.75,16.71,16.73,278000.0,11.6337,11.6616,11.6337,11.6477,278000.0
2005-08-16 13:40:00,16.73,16.73,16.67,16.7,258400.0,11.6477,11.6477,11.6059,11.6268,258400.0
2005-08-16 13:45:00,16.71,16.73,16.7,16.7,394400.0,11.6337,11.6477,11.6268,11.6268,394400.0
2005-08-16 13:50:00,16.71,16.75,16.7,16.73,144400.0,11.6337,11.6616,11.6268,11.6477,144400.0
2005-08-16 13:55:00,16.74,16.74,16.71,16.71,123400.0,11.6546,11.6546,11.6337,11.6337,123400.0
2005-08-16 14:00:00,16.72,16.75,16.7,16.73,138000.0,11.6407,11.6616,11.6268,11.6477,138000.0
2005-08-16 14:05:00,16.73,16.73,16.66,16.69,126000.0,11.6477,11.6477,11.5989,11.6198,126000.0
2005-08-16 14:10:00,16.69,16.72,16.68,16.71,115200.0,11.6198,11.6407,11.6128,11.6337,115200.0
2005-08-16 14:15:00,16.71,16.72,16.63,16.63,325200.0,11.6337,11.6407,11.578,11.578,325200.0
2005-08-16 14:20:00,16.62,16.64,16.56,16.58,283600.0,11.5711,11.585,11.5293,11.5432,283600.0
2005-08-16 14:25:00,16.58,16.68,16.54,16.68,300000.0,11.5432,11.6128,11.5154,11.6128,300000.0
2005-08-16 14:30:00,16.68,16.74,16.67,16.69,226000.0,11.6128,11.6546,11.6059,11.6198,226000.0
2005-08-16 14:35:00,16.69,16.7,16.65,16.7,197800.0,11.6198,11.6268,11.592,11.6268,197800.0
2005-08-16 14:40:00,16.7,16.71,16.68,16.68,105000.0,11.6268,11.6337,11.6128,11.6128,105000.0
2005-08-16 14:45:00,16.7,16.71,16.66,16.68,195000.0,11.6268,11.6337,11.5989,11.6128,195000.0
2005-08-16 14:50:00,16.68,16.69,16.64,16.67,283600.0,11.6128,11.6198,11.585,11.6059,283600.0
2005-08-16 14:55:00,16.68,16.68,16.64,16.67,175000.0,11.6128,11.6128,11.585,11.6059,175000.0
2005-08-16 15:00:00,16.66,16.68,16.63,16.64,238200.0,11.5989,11.6128,11.578,11.585,238200.0
2005-08-16 15:05:00,16.65,16.69,16.65,16.68,164600.0,11.592,11.6198,11.592,11.6128,164600.0
2005-08-16 15:10:00,16.68,16.7,16.68,16.7,99600.0,11.6128,11.6268,11.6128,11.6268,99600.0
2005-08-16 15:15:00,16.7,16.73,16.67,16.67,296600.0,11.6268,11.6477,11.6059,11.6059,296600.0
2005-08-16 15:20:00,16.67,16.7,16.64,16.64,171400.0,11.6059,11.6268,11.585,11.585,171400.0
2005-08-16 15:25:00,16.64,16.68,16.61,16.63,312200.0,11.585,11.6128,11.5641,11.578,312200.0
2005-08-16 15:30:00,16.63,16.64,16.58,16.58,338000.0,11.578,11.585,11.5432,11.5432,338000.0
2005-08-16 15:35:00,16.58,16.59,16.53,16.56,314200.0,11.5432,11.5502,11.5084,11.5293,314200.0
2005-08-16 15:40:00,16.56,16.58,16.54,16.57,327400.0,11.5293,11.5432,11.5154,11.5363,327400.0
2005-08-16 15:45:00,16.57,16.57,16.54,16.55,280400.0,11.5363,11.5363,11.5154,11.5223,280400.0
2005-08-16 15:50:00,16.54,16.56,16.43,16.44,829400.0,11.5154,11.5293,11.4388,11.4457,829400.0
2005-08-16 15:55:00,16.43,16.56,16.43,16.5,862000.0,11.4388,11.5293,11.4388,11.4875,862000.0
2005-08-17 09:30:00,16.45,16.67,16.44,16.63,516000.0,11.4527,11.6059,11.4457,11.578,516000.0
2005-08-17 09:35:00,16.64,16.64,16.43,16.43,207800.0,11.585,11.585,11.4388,11.4388,207800.0
2005-08-17 09:40:00,16.43,16.47,16.28,16.3,201600.0,11.4388,11.4666,11.3344,11.3483,201600.0
2005-08-17 09:45:00,16.27,16.3,16.13,16.18,464200.0,11.3274,11.3483,11.2299,11.2647,464200.0
2005-08-17 09:50:00,16.2,16.28,16.15,16.22,311000.0,11.2787,11.3344,11.2438,11.2926,311000.0
2005-08-17 09:55:00,16.21,16.22,16.08,16.12,228800.0,11.2856,11.2926,11.1951,11.223,228800.0
2005-08-17 10:00:00,16.14,16.23,16.05,16.2,240000.0,11.2369,11.2995,11.1742,11.2787,240000.0
2005-08-17 10:05:00,16.2,16.22,16.09,16.11,160800.0,11.2787,11.2926,11.2021,11.216,160800.0
2005-08-17 10:10:00,16.11,16.2,16.11,16.18,236600.0,11.216,11.2787,11.216,11.2647,236600.0
2005-08-17 10:15:00,16.17,16.23,16.17,16.2,99400.0,11.2578,11.2995,11.2578,11.2787,99400.0
2005-08-17 10:20:00,16.2,16.2,16.08,16.13,91800.0,11.2787,11.2787,11.1951,11.2299,91800.0
2005-08-17 10:25:00,16.13,16.17,16.1,16.1,91000.0,11.2299,11.2578,11.209,11.209,91000.0
2005-08-17 10:30:00,16.12,16.12,15.99,16.0,280000.0,11.223,11.223,11.1325,11.1394,280000.0
2005-08-17 10:35:00,15.99,16.06,15.99,16.04,189400.0,11.1325,11.1812,11.1325,11.1673,189400.0
2005-08-17 10:40:00,16.03,16.05,16.02,16.03,71400.0,11.1603,11.1742,11.1533,11.1603,71400.0
2005-08-17 10:45:00,16.03,16.07,16.01,16.05,122200.0,11.1603,11.1882,11.1464,11.1742,122200.0
2005-08-17 10:50:00,16.09,16.1,16.05,16.06,162800.0,11.2021,11.209,11.1742,11.1812,162800.0
2005-08-17 10:55:00,16.07,16.19,16.05,16.17,191400.0,11.1882,11.2717,11.1742,11.2578,191400.0
2005-08-17 11:00:00,16.18,16.3,16.18,16.2,409400.0,11.2647,11.3483,11.2647,11.2787,409400.0
2005-08-17 11:05:00,16.2,16.2,16.16,16.17,73400.0,11.2787,11.2787,11.2508,11.2578,73400.0
2005-08-17 11:10:00,16.16,16.25,16.1,16.19,94600.0,11.2508,11.3135,11.209,11.2717,94600.0
2005-08-17 11:15:00,16.18,16.22,16.16,16.22,61200.0,11.2647,11.2926,11.2508,11.2926,61200.0
2005-08-17 11:20:00,16.23,16.23,16.19,16.2,53400.0,11.2995,11.2995,11.2717,11.2787,53400.0
2005-08-17 11:25:00,16.2,16.22,16.17,16.17,103400.0,11.2787,11.2926,11.2578,11.2578,103400.0
2005-08-17 11:30:00,16.16,16.16,16.11,16.12,42200.0,11.2508,11.2508,11.216,11.223,42200.0
2005-08-17 11:35:00,16.12,16.18,16.12,16.17,61600.0,11.223,11.2647,11.223,11.2578,61600.0
2005-08-17 11:40:00,16.17,16.19,16.17,16.18,46600.0,11.2578,11.2717,11.2578,11.2647,46600.0
2005-08-17 11:45:00,16.18,16.19,16.16,16.18,41800.0,11.2647,11.2717,11.2508,11.2647,41800.0
2005-08-17 11:50:00,16.17,16.22,16.17,16.22,62000.0,11.2578,11.2926,11.2578,11.2926,62000.0
2005-08-17 11:55:00,16.22,16.29,16.2,16.27,103800.0,11.2926,11.3413,11.2787,11.3274,103800.0
2005-08-17 12:00:00,16.28,16.3,16.25,16.28,92400.0,11.3344,11.3483,11.3135,11.3344,92400.0
2005-08-17 12:05:00,16.28,16.28,16.24,16.25,73200.0,11.3344,11.3344,11.3065,11.3135,73200.0
2005-08-17 12:10:00,16.24,16.3,16.22,16.3,85600.0,11.3065,11.3483,11.2926,11.3483,85600.0
2005-08-17 12:15:00,16.31,16.35,16.29,16.35,42800.0,11.3552,11.3831,11.3413,11.3831,42800.0
2005-08-17 12:20:00,16.35,16.44,16.35,16.42,119200.0,11.3831,11.4457,11.3831,11.4318,119200.0
2005-08-17 12:25:00,16.42,16.43,16.38,16.39,110400.0,11.4318,11.4388,11.404,11.4109,110400.0
2005-08-17 12:30:00,16.39,16.39,16.33,16.36,35000.0,11.4109,11.4109,11.3692,11.3901,35000.0
2005-08-17 12:35:00,16.36,16.43,16.29,16.31,36400.0,11.3901,11.4388,11.3413,11.3552,36400.0
2005-08-17 12:40:00,16.35,16.35,16.3,16.32,27800.0,11.3831,11.3831,11.3483,11.3622,27800.0
2005-08-17 12:45:00,16.32,16.38,16.32,16.36,22600.0,11.3622,11.404,11.3622,11.3901,22600.0
2005-08-17 12:50:00,16.36,16.36,16.33,16.36,28000.0,11.3901,11.3901,11.3692,11.3901,28000.0
2005-08-17 12:55:00,16.36,16.39,16.35,16.38,33400.0,11.3901,11.4109,11.3831,11.404,33400.0
2005-08-17 13:00:00,16.38,16.38,16.35,16.35,36400.0,11.404,11.404,11.3831,11.3831,36400.0
2005-08-17 13:05:00,16.35,16.38,16.33,16.36,21400.0,11.3831,11.404,11.3692,11.3901,21400.0
2005-08-17 13:10:00,16.36,16.38,16.36,16.37,54800.0,11.3901,11.404,11.3901,11.397,54800.0
2005-08-17 13:15:00,16.37,16.38,16.35,16.35,25800.0,11.397,11.404,11.3831,11.3831,25800.0
2005-08-17 13:20:00,16.35,16.35,16.34,16.34,11200.0,11.3831,11.3831,11.3761,11.3761,11200.0
2005-08-17 13:25:00,16.34,16.34,16.33,16.33,22800.0,11.3761,11.3761,11.3692,11.3692,22800.0
2005-08-17 13:30:00,16.33,16.33,16.3,16.3,33400.0,11.3692,11.3692,11.3483,11.3483,33400.0
2005-08-17 13:35:00,16.3,16.3,16.25,16.25,41600.0,11.3483,11.3483,11.3135,11.3135,41600.0
2005-08-17 13:40:00,16.27,16.27,16.24,16.25,39000.0,11.3274,11.3274,11.3065,11.3135,39000.0
2005-08-17 13:45:00,16.24,16.25,16.22,16.25,45200.0,11.3065,11.3135,11.2926,11.3135,45200.0
2005-08-17 13:50:00,16.28,16.28,16.23,16.23,35800.0,11.3344,11.3344,11.2995,11.2995,35800.0
2005-08-17 13:55:00,16.23,16.23,16.2,16.21,27200.0,11.2995,11.2995,11.2787,11.2856,27200.0
2005-08-17 14:00:00,16.21,16.24,16.21,16.22,35200.0,11.2856,11.3065,11.2856,11.2926,35200.0
2005-08-17 14:05:00,16.22,16.25,16.21,16.23,31600.0,11.2926,11.3135,11.2856,11.2995,31600.0
2005-08-17 14:10:00,16.23,16.29,16.22,16.27,33000.0,11.2995,11.3413,11.2926,11.3274,33000.0
2005-08-17 14:15:00,16.27,16.29,16.25,16.25,52400.0,11.3274,11.3413,11.3135,11.3135,52400.0
2005-08-17 14:20:00,16.25,16.33,16.25,16.25,16200.0,11.3135,11.3692,11.3135,11.3135,16200.0
2005-08-17 14:25:00,16.26,16.26,16.24,16.24,20600.0,11.3204,11.3204,11.3065,11.3065,20600.0
2005-08-17 14:30:00,16.24,16.24,16.21,16.21,32800.0,11.3065,11.3065,11.2856,11.2856,32800.0
2005-08-17 14:35:00,16.21,16.21,16.18,16.19,112800.0,11.2856,11.2856,11.2647,11.2717,112800.0
2005-08-17 14:40:00,16.18,16.2,16.16,16.17,61400.0,11.2647,11.2787,11.2508,11.2578,61400.0
2005-08-17 14:45:00,16.16,16.16,16.14,16.14,57600.0,11.2508,11.2508,11.2369,11.2369,57600.0
2005-08-17 14:50:00,16.14,16.16,16.14,16.16,52800.0,11.2369,11.2508,11.2369,11.2508,52800.0
2005-08-17 14:55:00,16.16,16.16,16.06,16.09,104000.0,11.2508,11.2508,11.1812,11.2021,104000.0
2005-08-17 15:00:00,16.09,16.13,16.09,16.11,60200.0,11.2021,11.2299,11.2021,11.216,60200.0
2005-08-17 15:05:00,16.13,16.13,16.09,16.13,92600.0,11.2299,11.2299,11.2021,11.2299,92600.0
2005-08-17 15:10:00,16.13,16.18,16.13,16.18,130600.0,11.2299,11.2647,11.2299,11.2647,130600.0
2005-08-17 15:15:00,16.17,16.2,16.15,16.15,98000.0,11.2578,11.2787,11.2438,11.2438,98000.0
2005-08-17 15:20:00,16.15,16.16,16.12,16.14,70600.0,11.2438,11.2508,11.223,11.2369,70600.0
2005-08-17 15:25:00,16.14,16.16,16.14,16.16,57800.0,11.2369,11.2508,11.2369,11.2508,57800.0
2005-08-17 15:30:00,16.15,16.16,16.14,16.14,81200.0,11.2438,11.2508,11.2369,11.2369,81200.0
2005-08-17 15:35:00,16.14,16.15,16.12,16.13,85400.0,11.2369,11.2438,11.223,11.2299,85400.0
2005-08-17 15:40:00,16.12,16.18,16.11,16.13,127000.0,11.223,11.2647,11.216,11.2299,127000.0
2005-08-17 15:45:00,16.13,16.15,16.13,16.13,106200.0,11.2299,11.2438,11.2299,11.2299,106200.0
2005-08-17 15:50:00,16.13,16.14,16.08,16.09,102800.0,11.2299,11.2369,11.1951,11.2021,102800.0
2005-08-17 15:55:00,16.08,16.09,16.04,16.05,139000.0,11.1951,11.2021,11.1673,11.1742,139000.0
2005-08-18 09:30:00,16.01,16.04,16.01,16.02,135200.0,11.1464,11.1673,11.1464,11.1533,135200.0
2005-08-18 09:35:00,16.0,16.02,15.93,15.99,124800.0,11.1394,11.1533,11.0907,11.1325,124800.0
2005-08-18 09:40:00,16.0,16.02,15.96,15.97,125600.0,11.1394,11.1533,11.1116,11.1185,125600.0
2005-08-18 09:45:00,15.97,16.08,15.97,16.08,143400.0,11.1185,11.1951,11.1185,11.1951,143400.0
2005-08-18 09:50:00,16.08,16.11,16.02,16.08,103000.0,11.1951,11.216,11.1533,11.1951,103000.0
2005-08-18 09:55:00,16.09,16.21,16.08,16.18,72200.0,11.2021,11.2856,11.1951,11.2647,72200.0
2005-08-18 10:00:00,16.2,16.3,16.06,16.29,134800.0,11.2787,11.3483,11.1812,11.3413,134800.0
2005-08-18 10:05:00,16.28,16.34,16.25,16.3,94800.0,11.3344,11.3761,11.3135,11.3483,94800.0
2005-08-18 10:10:00,16.3,16.38,16.29,16.38,148600.0,11.3483,11.404,11.3413,11.404,148600.0
2005-08-18 10:15:00,16.38,16.48,16.38,16.47,169200.0,11.404,11.4736,11.404,11.4666,169200.0
2005-08-18 10:20:00,16.45,16.47,16.4,16.42,248800.0,11.4527,11.4666,11.4179,11.4318,248800.0
2005-08-18 10:25:00,16.45,16.45,16.35,16.35,111000.0,11.4527,11.4527,11.3831,11.3831,111000.0
2005-08-18 10:30:00,16.34,16.42,16.34,16.42,107200.0,11.3761,11.4318,11.3761,11.4318,107200.0
2005-08-18 10:35:00,16.42,16.47,16.42,16.45,151200.0,11.4318,11.4666,11.4318,11.4527,151200.0
2005-08-18 10:40:00,16.45,16.49,16.43,16.48,175800.0,11.4527,11.4806,11.4388,11.4736,175800.0
2005-08-18 10:45:00,16.48,16.54,16.46,16.49,262000.0,11.4736,11.5154,11.4597,11.4806,262000.0
2005-08-18 10:50:00,16.5,16.52,16.48,16.48,223600.0,11.4875,11.5014,11.4736,11.4736,223600.0
2005-08-18 10:55:00,16.48,16.48,16.44,16.46,78000.0,11.4736,11.4736,11.4457,11.4597,78000.0
2005-08-18 11:00:00,16.46,16.47,16.39,16.41,46800.0,11.4597,11.4666,11.4109,11.4249,46800.0
2005-08-18 11:05:00,16.39,16.46,16.39,16.45,41200.0,11.4109,11.4597,11.4109,11.4527,41200.0
2005-08-18 11:10:00,16.44,16.47,16.43,16.46,21400.0,11.4457,11.4666,11.4388,11.4597,21400.0
2005-08-18 11:15:00,16.46,16.46,16.44,16.45,21600.0,11.4597,11.4597,11.4457,11.4527,21600.0
2005-08-18 11:20:00,16.45,16.46,16.42,16.42,34200.0,11.4527,11.4597,11.4318,11.4318,34200.0
2005-08-18 11:25:00,16.42,16.46,16.42,16.43,52400.0,11.4318,11.4597,11.4318,11.4388,52400.0
2005-08-18 11:30:00,16.43,16.43,16.38,16.41,95800.0,11.4388,11.4388,11.404,11.4249,95800.0
2005-08-18 11:35:00,16.42,16.45,16.41,16.43,9400.0,11.4318,11.4527,11.4249,11.4388,9400.0
2005-08-18 11:40:00,16.43,16.46,16.43,16.44,16600.0,11.4388,11.4597,11.4388,11.4457,16600.0
2005-08-18 11:45:00,16.45,16.47,16.44,16.46,64200.0,11.4527,11.4666,11.4457,11.4597,64200.0
2005-08-18 11:50:00,16.47,16.47,16.43,16.43,60400.0,11.4666,11.4666,11.4388,11.4388,60400.0
2005-08-18 11:55:00,16.43,16.44,16.42,16.43,88000.0,11.4388,11.4457,11.4318,11.4388,88000.0
2005-08-18 12:00:00,16.42,16.43,16.42,16.43,23800.0,11.4318,11.4388,11.4318,11.4388,23800.0
2005-08-18 12:05:00,16.43,16.43,16.42,16.43,23800.0,11.4388,11.4388,11.4318,11.4388,23800.0
2005-08-18 12:10:00,16.43,16.43,16.42,16.42,15800.0,11.4388,11.4388,11.4318,11.4318,15800.0
2005-08-18 12:15:00,16.42,16.43,16.42,16.43,28200.0,11.4318,11.4388,11.4318,11.4388,28200.0
2005-08-18 12:20:00,16.43,16.43,16.42,16.43,68600.0,11.4388,11.4388,11.4318,11.4388,68600.0
2005-08-18 12:25:00,16.43,16.44,16.42,16.44,9400.0,11.4388,11.4457,11.4318,11.4457,9400.0
2005-08-18 12:30:00,16.43,16.5,16.43,16.5,109800.0,11.4388,11.4875,11.4388,11.4875,109800.0
2005-08-18 12:35:00,16.5,16.5,16.45,16.47,35600.0,11.4875,11.4875,11.4527,11.4666,35600.0
2005-08-18 12:40:00,16.47,16.49,16.46,16.48,61000.0,11.4666,11.4806,11.4597,11.4736,61000.0
2005-08-18 12:45:00,16.48,16.5,16.46,16.47,63000.0,11.4736,11.4875,11.4597,11.4666,63000.0
2005-08-18 12:50:00,16.48,16.49,16.46,16.47,16600.0,11.4736,11.4806,11.4597,11.4666,16600.0
2005-08-18 12:55:00,16.47,16.48,16.46,16.46,33000.0,11.4666,11.4736,11.4597,11.4597,33000.0
2005-08-18 13:00:00,16.46,16.48,16.45,16.46,26800.0,11.4597,11.4736,11.4527,11.4597,26800.0
2005-08-18 13:05:00,16.45,16.46,16.44,16.45,71000.0,11.4527,11.4597,11.4457,11.4527,71000.0
2005-08-18 13:10:00,16.45,16.45,16.43,16.43,13200.0,11.4527,11.4527,11.4388,11.4388,13200.0
2005-08-18 13:15:00,16.43,16.43,16.39,16.39,19800.0,11.4388,11.4388,11.4109,11.4109,19800.0
2005-08-18 13:20:00,16.39,16.43,16.38,16.42,40200.0,11.4109,11.4388,11.404,11.4318,40200.0
2005-08-18 13:25:00,16.45,16.47,16.41,16.47,56800.0,11.4527,11.4666,11.4249,11.4666,56800.0
2005-08-18 13:30:00,16.45,16.46,16.44,16.45,15800.0,11.4527,11.4597,11.4457,11.4527,15800.0
2005-08-18 13:35:00,16.45,16.46,16.43,16.43,32800.0,11.4527,11.4597,11.4388,11.4388,32800.0
2005-08-18 13:40:00,16.4,16.4,16.38,16.38,170400.0,11.4179,11.4179,11.404,11.404,170400.0
2005-08-18 13:45:00,16.38,16.38,16.34,16.34,114000.0,11.404,11.404,11.3761,11.3761,114000.0
2005-08-18 13:50:00,16.34,16.34,16.32,16.34,34000.0,11.3761,11.3761,11.3622,11.3761,34000.0
2005-08-18 13:55:00,16.34,16.35,16.34,16.35,80400.0,11.3761,11.3831,11.3761,11.3831,80400.0
2005-08-18 14:00:00,16.36,16.36,16.34,16.34,25800.0,11.3901,11.3901,11.3761,11.3761,25800.0
2005-08-18 14:05:00,16.35,16.36,16.35,16.36,117800.0,11.3831,11.3901,11.3831,11.3901,117800.0
2005-08-18 14:10:00,16.36,16.36,16.35,16.35,23600.0,11.3901,11.3901,11.3831,11.3831,23600.0
2005-08-18 14:15:00,16.36,16.36,16.35,16.36,11800.0,11.3901,11.3901,11.3831,11.3901,11800.0
2005-08-18 14:20:00,16.36,16.36,16.36,16.36,11400.0,11.3901,11.3901,11.3901,11.3901,11400.0
2005-08-18 14:25:00,16.36,16.36,16.36,16.36,4800.0,11.3901,11.3901,11.3901,11.3901,4800.0
2005-08-18 14:30:00,16.36,16.41,16.36,16.39,102800.0,11.3901,11.4249,11.3901,11.4109,102800.0
2005-08-18 14:35:00,16.4,16.41,16.36,16.36,28600.0,11.4179,11.4249,11.3901,11.3901,28600.0
2005-08-18 14:40:00,16.36,16.36,16.35,16.35,29200.0,11.3901,11.3901,11.3831,11.3831,29200.0
2005-08-18 14:45:00,16.35,16.35,16.33,16.35,28200.0,11.3831,11.3831,11.3692,11.3831,28200.0
2005-08-18 14:50:00,16.35,16.35,16.31,16.33,50600.0,11.3831,11.3831,11.3552,11.3692,50600.0
2005-08-18 14:55:00,16.33,16.34,16.33,16.33,19400.0,11.3692,11.3761,11.3692,11.3692,19400.0
2005-08-18 15:00:00,16.34,16.36,16.33,16.34,33200.0,11.3761,11.3901,11.3692,11.3761,33200.0
2005-08-18 15:05:00,16.33,16.33,16.27,16.28,42600.0,11.3692,11.3692,11.3274,11.3344,42600.0
2005-08-18 15:10:00,16.3,16.3,16.27,16.3,37400.0,11.3483,11.3483,11.3274,11.3483,37400.0
2005-08-18 15:15:00,16.31,16.35,16.29,16.32,77600.0,11.3552,11.3831,11.3413,11.3622,77600.0
2005-08-18 15:20:00,16.32,16.32,16.3,16.3,50600.0,11.3622,11.3622,11.3483,11.3483,50600.0
2005-08-18 15:25:00,16.29,16.29,16.28,16.28,22800.0,11.3413,11.3413,11.3344,11.3344,22800.0
2005-08-18 15:30:00,16.28,16.34,16.28,16.3,93400.0,11.3344,11.3761,11.3344,11.3483,93400.0
2005-08-18 15:35:00,16.3,16.33,16.29,16.31,78400.0,11.3483,11.3692,11.3413,11.3552,78400.0
2005-08-18 15:40:00,16.31,16.31,16.26,16.26,38000.0,11.3552,11.3552,11.3204,11.3204,38000.0
2005-08-18 15:45:00,16.25,16.26,16.22,16.22,59400.0,11.3135,11.3204,11.2926,11.2926,59400.0
2005-08-18 15:50:00,16.22,16.24,16.2,16.2,80800.0,11.2926,11.3065,11.2787,11.2787,80800.0
2005-08-18 15:55:00,16.2,16.21,16.16,16.2,90200.0,11.2787,11.2856,11.2508,11.2787,90200.0
2005-08-19 09:30:00,16.35,16.43,16.35,16.43,40400.0,11.3831,11.4388,11.3831,11.4388,40400.0
2005-08-19 09:35:00,16.43,16.43,16.36,16.39,55200.0,11.4388,11.4388,11.3901,11.4109,55200.0
2005-08-19 09:40:00,16.41,16.43,16.38,16.38,39600.0,11.4249,11.4388,11.404,11.404,39600.0
2005-08-19 09:45:00,16.36,16.42,16.36,16.42,20200.0,11.3901,11.4318,11.3901,11.4318,20200.0
2005-08-19 09:50:00,16.42,16.42,16.36,16.37,31800.0,11.4318,11.4318,11.3901,11.397,31800.0
2005-08-19 09:55:00,16.38,16.42,16.36,16.38,44000.0,11.404,11.4318,11.3901,11.404,44000.0
2005-08-19 10:00:00,16.39,16.4,16.38,16.4,19800.0,11.4109,11.4179,11.404,11.4179,19800.0
2005-08-19 10:05:00,16.4,16.42,16.4,16.4,23000.0,11.4179,11.4318,11.4179,11.4179,23000.0
2005-08-19 10:10:00,16.41,16.42,16.39,16.41,24200.0,11.4249,11.4318,11.4109,11.4249,24200.0
2005-08-19 10:15:00,16.42,16.42,16.41,16.41,116600.0,11.4318,11.4318,11.4249,11.4249,116600.0
2005-08-19 10:20:00,16.41,16.45,16.41,16.45,57400.0,11.4249,11.4527,11.4249,11.4527,57400.0
2005-08-19 10:25:00,16.46,16.5,16.46,16.5,130200.0,11.4597,11.4875,11.4597,11.4875,130200.0
2005-08-19 10:30:00,16.5,16.52,16.46,16.47,121000.0,11.4875,11.5014,11.4597,11.4666,121000.0
2005-08-19 10:35:00,16.48,16.51,16.47,16.49,21600.0,11.4736,11.4945,11.4666,11.4806,21600.0
2005-08-19 10:40:00,16.49,16.49,16.43,16.43,17800.0,11.4806,11.4806,11.4388,11.4388,17800.0
2005-08-19 10:45:00,16.45,16.5,16.45,16.48,20400.0,11.4527,11.4875,11.4527,11.4736,20400.0
2005-08-19 10:50:00,16.49,16.49,16.48,16.49,19200.0,11.4806,11.4806,11.4736,11.4806,19200.0
2005-08-19 10:55:00,16.49,16.49,16.48,16.48,14800.0,11.4806,11.4806,11.4736,11.4736,14800.0
2005-08-19 11:00:00,16.48,16.48,16.45,16.47,52800.0,11.4736,11.4736,11.4527,11.4666,52800.0
2005-08-19 11:05:00,16.48,16.5,16.47,16.49,30600.0,11.4736,11.4875,11.4666,11.4806,30600.0
2005-08-19 11:10:00,16.5,16.5,16.48,16.48,12200.0,11.4875,11.4875,11.4736,11.4736,12200.0
2005-08-19 11:15:00,16.48,16.5,16.47,16.47,13200.0,11.4736,11.4875,11.4666,11.4666,13200.0
2005-08-19 11:20:00,16.47,16.47,16.45,16.47,20200.0,11.4666,11.4666,11.4527,11.4666,20200.0
2005-08-19 11:25:00,16.47,16.47,16.45,16.45,27600.0,11.4666,11.4666,11.4527,11.4527,27600.0
2005-08-19 11:30:00,16.45,16.45,16.45,16.45,23200.0,11.4527,11.4527,11.4527,11.4527,23200.0
2005-08-19 11:35:00,16.45,16.45,16.44,16.44,23000.0,11.4527,11.4527,11.4457,11.4457,23000.0
2005-08-19 11:40:00,16.44,16.48,16.44,16.48,40600.0,11.4457,11.4736,11.4457,11.4736,40600.0
2005-08-19 11:45:00,16.48,16.48,16.4,16.43,52200.0,11.4736,11.4736,11.4179,11.4388,52200.0
2005-08-19 11:50:00,16.42,16.46,16.42,16.46,85000.0,11.4318,11.4597,11.4318,11.4597,85000.0
2005-08-19 11:55:00,16.45,16.46,16.42,16.45,148200.0,11.4527,11.4597,11.4318,11.4527,148200.0
2005-08-19 12:00:00,16.45,16.46,16.45,16.45,63800.0,11.4527,11.4597,11.4527,11.4527,63800.0
2005-08-19 12:05:00,16.46,16.47,16.44,16.45,20800.0,11.4597,11.4666,11.4457,11.4527,20800.0
2005-08-19 12:10:00,16.45,16.46,16.45,16.46,37800.0,11.4527,11.4597,11.4527,11.4597,37800.0
2005-08-19 12:15:00,16.46,16.46,16.42,16.46,20800.0,11.4597,11.4597,11.4318,11.4597,20800.0
2005-08-19 12:20:00,16.46,16.46,16.45,16.45,13800.0,11.4597,11.4597,11.4527,11.4527,13800.0
2005-08-19 12:25:00,16.45,16.46,16.44,16.45,21200.0,11.4527,11.4597,11.4457,11.4527,21200.0
2005-08-19 12:30:00,16.45,16.45,16.44,16.44,21400.0,11.4527,11.4527,11.4457,11.4457,21400.0
2005-08-19 12:35:00,16.44,16.45,16.43,16.43,29000.0,11.4457,11.4527,11.4388,11.4388,29000.0
2005-08-19 12:40:00,16.43,16.44,16.41,16.43,28400.0,11.4388,11.4457,11.4249,11.4388,28400.0
2005-08-19 12:45:00,16.43,16.43,16.42,16.43,17800.0,11.4388,11.4388,11.4318,11.4388,17800.0
2005-08-19 12:50:00,16.43,16.43,16.42,16.43,34800.0,11.4388,11.4388,11.4318,11.4388,34800.0
2005-08-19 12:55:00,16.43,16.45,16.43,16.45,9200.0,11.4388,11.4527,11.4388,11.4527,9200.0
2005-08-19 13:00:00,16.45,16.45,16.44,16.44,13200.0,11.4527,11.4527,11.4457,11.4457,13200.0
2005-08-19 13:05:00,16.45,16.45,16.43,16.43,16200.0,11.4527,11.4527,11.4388,11.4388,16200.0
2005-08-19 13:10:00,16.43,16.45,16.43,16.43,18400.0,11.4388,11.4527,11.4388,11.4388,18400.0
2005-08-19 13:15:00,16.43,16.44,16.43,16.43,12800.0,11.4388,11.4457,11.4388,11.4388,12800.0
2005-08-19 13:20:00,16.43,16.45,16.42,16.44,37200.0,11.4388,11.4527,11.4318,11.4457,37200.0
2005-08-19 13:25:00,16.44,16.45,16.43,16.43,10600.0,11.4457,11.4527,11.4388,11.4388,10600.0
2005-08-19 13:30:00,16.44,16.44,16.42,16.43,5600.0,11.4457,11.4457,11.4318,11.4388,5600.0
2005-08-19 13:35:00,16.43,16.43,16.4,16.43,35200.0,11.4388,11.4388,11.4179,11.4388,35200.0
2005-08-19 13:40:00,16.43,16.43,16.43,16.43,16200.0,11.4388,11.4388,11.4388,11.4388,16200.0
2005-08-19 13:45:00,16.42,16.43,16.41,16.43,5000.0,11.4318,11.4388,11.4249,11.4388,5000.0
2005-08-19 13:50:00,16.42,16.43,16.42,16.43,15600.0,11.4318,11.4388,11.4318,11.4388,15600.0
2005-08-19 13:55:00,16.43,16.43,16.42,16.42,11000.0,11.4388,11.4388,11.4318,11.4318,11000.0
2005-08-19 14:00:00,16.42,16.42,16.41,16.42,16600.0,11.4318,11.4318,11.4249,11.4318,16600.0
2005-08-19 14:05:00,16.42,16.42,16.4,16.4,25400.0,11.4318,11.4318,11.4179,11.4179,25400.0
2005-08-19 14:10:00,16.39,16.4,16.33,16.36,45600.0,11.4109,11.4179,11.3692,11.3901,45600.0
2005-08-19 14:15:00,16.36,16.36,16.34,16.35,11000.0,11.3901,11.3901,11.3761,11.3831,11000.0
2005-08-19 14:20:00,16.35,16.38,16.35,16.36,34000.0,11.3831,11.404,11.3831,11.3901,34000.0
2005-08-19 14:25:00,16.35,16.38,16.35,16.37,111400.0,11.3831,11.404,11.3831,11.397,111400.0
2005-08-19 14:30:00,16.37,16.38,16.36,16.36,16000.0,11.397,11.404,11.3901,11.3901,16000.0
2005-08-19 14:35:00,16.36,16.36,16.36,16.36,8600.0,11.3901,11.3901,11.3901,11.3901,8600.0
2005-08-19 14:40:00,16.36,16.36,16.34,16.35,65200.0,11.3901,11.3901,11.3761,11.3831,65200.0
2005-08-19 14:45:00,16.35,16.36,16.35,16.36,71000.0,11.3831,11.3901,11.3831,11.3901,71000.0
2005-08-19 14:50:00,16.36,16.36,16.32,16.33,21400.0,11.3901,11.3901,11.3622,11.3692,21400.0
2005-08-19 14:55:00,16.32,16.34,16.32,16.34,11600.0,11.3622,11.3761,11.3622,11.3761,11600.0
2005-08-19 15:00:00,16.33,16.33,16.3,16.3,15800.0,11.3692,11.3692,11.3483,11.3483,15800.0
2005-08-19 15:05:00,16.3,16.34,16.29,16.32,17800.0,11.3483,11.3761,11.3413,11.3622,17800.0
2005-08-19 15:10:00,16.33,16.33,16.28,16.29,8400.0,11.3692,11.3692,11.3344,11.3413,8400.0
2005-08-19 15:15:00,16.29,16.31,16.27,16.27,25000.0,11.3413,11.3552,11.3274,11.3274,25000.0
2005-08-19 15:20:00,16.26,16.29,16.26,16.28,14600.0,11.3204,11.3413,11.3204,11.3344,14600.0
2005-08-19 15:25:00,16.27,16.3,16.27,16.3,24400.0,11.3274,11.3483,11.3274,11.3483,24400.0
2005-08-19 15:30:00,16.3,16.34,16.3,16.34,61600.0,11.3483,11.3761,11.3483,11.3761,61600.0
2005-08-19 15:35:00,16.33,16.33,16.32,16.33,19000.0,11.3692,11.3692,11.3622,11.3692,19000.0
2005-08-19 15:40:00,16.33,16.33,16.25,16.31,51800.0,11.3692,11.3692,11.3135,11.3552,51800.0
2005-08-19 15:45:00,16.3,16.31,16.3,16.31,28400.0,11.3483,11.3552,11.3483,11.3552,28400.0
2005-08-19 15:50:00,16.3,16.36,16.3,16.35,46400.0,11.3483,11.3901,11.3483,11.3831,46400.0
2005-08-19 15:55:00,16.35,16.35,16.32,16.32,82400.0,11.3831,11.3831,11.3622,11.3622,82400.0
2005-08-22 09:30:00,16.35,16.35,16.32,16.34,73600.0,11.3831,11.3831,11.3622,11.3761,73600.0
2005-08-22 09:35:00,16.32,16.32,16.25,16.28,26200.0,11.3622,11.3622,11.3135,11.3344,26200.0
2005-08-22 09:40:00,16.27,16.28,16.21,16.25,29600.0,11.3274,11.3344,11.2856,11.3135,29600.0
2005-08-22 09:45:00,16.25,16.25,16.23,16.24,66000.0,11.3135,11.3135,11.2995,11.3065,66000.0
2005-08-22 09:50:00,16.23,16.25,16.23,16.24,45000.0,11.2995,11.3135,11.2995,11.3065,45000.0
2005-08-22 09:55:00,16.25,16.27,16.25,16.26,21600.0,11.3135,11.3274,11.3135,11.3204,21600.0
2005-08-22 10:00:00,16.26,16.28,16.26,16.27,48200.0,11.3204,11.3344,11.3204,11.3274,48200.0
2005-08-22 10:05:00,16.27,16.28,16.25,16.28,49600.0,11.3274,11.3344,11.3135,11.3344,49600.0
2005-08-22 10:10:00,16.28,16.29,16.27,16.27,65800.0,11.3344,11.3413,11.3274,11.3274,65800.0
2005-08-22 10:15:00,16.27,16.3,16.27,16.28,80600.0,11.3274,11.3483,11.3274,11.3344,80600.0
2005-08-22 10:20:00,16.29,16.31,16.25,16.29,18600.0,11.3413,11.3552,11.3135,11.3413,18600.0
2005-08-22 10:25:00,16.28,16.29,16.28,16.28,15600.0,11.3344,11.3413,11.3344,11.3344,15600.0
2005-08-22 10:30:00,16.28,16.3,16.28,16.28,31800.0,11.3344,11.3483,11.3344,11.3344,31800.0
2005-08-22 10:35:00,16.28,16.28,16.25,16.28,14000.0,11.3344,11.3344,11.3135,11.3344,14000.0
2005-08-22 10:40:00,16.28,16.28,16.26,16.27,16400.0,11.3344,11.3344,11.3204,11.3274,16400.0
2005-08-22 10:45:00,16.27,16.27,16.25,16.25,41800.0,11.3274,11.3274,11.3135,11.3135,41800.0
2005-08-22 10:50:00,16.25,16.25,16.24,16.24,8800.0,11.3135,11.3135,11.3065,11.3065,8800.0
2005-08-22 10:55:00,16.24,16.24,16.23,16.23,12000.0,11.3065,11.3065,11.2995,11.2995,12000.0
2005-08-22 11:00:00,16.23,16.23,16.19,16.22,21000.0,11.2995,11.2995,11.2717,11.2926,21000.0
2005-08-22 11:05:00,16.22,16.28,16.22,16.25,10600.0,11.2926,11.3344,11.2926,11.3135,10600.0
2005-08-22 11:10:00,16.25,16.27,16.21,16.21,19800.0,11.3135,11.3274,11.2856,11.2856,19800.0
2005-08-22 11:15:00,16.21,16.21,16.15,16.16,39200.0,11.2856,11.2856,11.2438,11.2508,39200.0
2005-08-22 11:20:00,16.16,16.18,16.13,16.17,17800.0,11.2508,11.2647,11.2299,11.2578,17800.0
2005-08-22 11:25:00,16.18,16.2,16.17,16.18,25800.0,11.2647,11.2787,11.2578,11.2647,25800.0
2005-08-22 11:30:00,16.18,16.2,16.16,16.16,14600.0,11.2647,11.2787,11.2508,11.2508,14600.0
2005-08-22 11:35:00,16.17,16.17,16.15,16.15,19400.0,11.2578,11.2578,11.2438,11.2438,19400.0
2005-08-22 11:40:00,16.15,16.15,16.07,16.13,43000.0,11.2438,11.2438,11.1882,11.2299,43000.0
2005-08-22 11:45:00,16.13,16.17,16.13,16.15,13400.0,11.2299,11.2578,11.2299,11.2438,13400.0
2005-08-22 11:50:00,16.15,16.15,16.14,16.15,2400.0,11.2438,11.2438,11.2369,11.2438,2400.0
2005-08-22 11:55:00,16.13,16.15,16.11,16.11,19200.0,11.2299,11.2438,11.216,11.216,19200.0
2005-08-22 12:00:00,16.12,16.12,16.02,16.06,64600.0,11.223,11.223,11.1533,11.1812,64600.0
2005-08-22 12:05:00,16.06,16.06,16.0,16.0,21400.0,11.1812,11.1812,11.1394,11.1394,21400.0
2005-08-22 12:10:00,16.02,16.02,16.0,16.02,46600.0,11.1533,11.1533,11.1394,11.1533,46600.0
2005-08-22 12:15:00,16.02,16.11,16.02,16.09,20200.0,11.1533,11.216,11.1533,11.2021,20200.0
2005-08-22 12:20:00,16.09,16.1,16.06,16.07,7200.0,11.2021,11.209,11.1812,11.1882,7200.0
2005-08-22 12:25:00,16.07,16.07,16.06,16.06,7400.0,11.1882,11.1882,11.1812,11.1812,7400.0
2005-08-22 12:30:00,16.06,16.08,16.06,16.07,11200.0,11.1812,11.1951,11.1812,11.1882,11200.0
2005-08-22 12:35:00,16.07,16.07,16.03,16.05,18800.0,11.1882,11.1882,11.1603,11.1742,18800.0
2005-08-22 12:40:00,16.05,16.05,16.01,16.03,11800.0,11.1742,11.1742,11.1464,11.1603,11800.0
2005-08-22 12:45:00,16.02,16.03,16.0,16.02,18200.0,11.1533,11.1603,11.1394,11.1533,18200.0
2005-08-22 12:50:00,16.02,16.04,16.01,16.02,10800.0,11.1533,11.1673,11.1464,11.1533,10800.0
2005-08-22 12:55:00,16.04,16.06,16.02,16.04,15200.0,11.1673,11.1812,11.1533,11.1673,15200.0
2005-08-22 13:00:00,16.05,16.09,16.05,16.08,17600.0,11.1742,11.2021,11.1742,11.1951,17600.0
2005-08-22 13:05:00,16.08,16.09,16.04,16.04,11600.0,11.1951,11.2021,11.1673,11.1673,11600.0
2005-08-22 13:10:00,16.04,16.04,16.0,16.01,22200.0,11.1673,11.1673,11.1394,11.1464,22200.0
2005-08-22 13:15:00,16.01,16.02,15.98,15.99,43600.0,11.1464,11.1533,11.1255,11.1325,43600.0
2005-08-22 13:20:00,15.99,16.05,15.99,16.05,17400.0,11.1325,11.1742,11.1325,11.1742,17400.0
2005-08-22 13:25:00,16.04,16.08,16.04,16.07,22600.0,11.1673,11.1951,11.1673,11.1882,22600.0
2005-08-22 13:30:00,16.08,16.08,16.05,16.05,8400.0,11.1951,11.1951,11.1742,11.1742,8400.0
2005-08-22 13:35:00,16.05,16.06,16.04,16.04,14600.0,11.1742,11.1812,11.1673,11.1673,14600.0
2005-08-22 13:40:00,16.05,16.05,15.99,15.99,20200.0,11.1742,11.1742,11.1325,11.1325,20200.0
2005-08-22 13:45:00,16.0,16.02,15.99,16.02,26000.0,11.1394,11.1533,11.1325,11.1533,26000.0
2005-08-22 13:50:00,16.02,16.03,16.0,16.03,28200.0,11.1533,11.1603,11.1394,11.1603,28200.0
2005-08-22 13:55:00,16.03,16.03,16.02,16.02,20600.0,11.1603,11.1603,11.1533,11.1533,20600.0
2005-08-22 14:00:00,16.02,16.02,15.98,15.98,41000.0,11.1533,11.1533,11.1255,11.1255,41000.0
2005-08-22 14:05:00,15.98,16.0,15.94,15.96,66400.0,11.1255,11.1394,11.0976,11.1116,66400.0
2005-08-22 14:10:00,15.96,15.97,15.94,15.97,29200.0,11.1116,11.1185,11.0976,11.1185,29200.0
2005-08-22 14:15:00,15.97,15.97,15.96,15.97,28600.0,11.1185,11.1185,11.1116,11.1185,28600.0
2005-08-22 14:20:00,15.97,16.03,15.97,15.99,26000.0,11.1185,11.1603,11.1185,11.1325,26000.0
2005-08-22 14:25:00,15.98,15.99,15.97,15.99,38200.0,11.1255,11.1325,11.1185,11.1325,38200.0
2005-08-22 14:30:00,15.99,16.0,15.99,16.0,20000.0,11.1325,11.1394,11.1325,11.1394,20000.0
2005-08-22 14:35:00,16.0,16.05,16.0,16.01,40600.0,11.1394,11.1742,11.1394,11.1464,40600.0
2005-08-22 14:40:00,16.02,16.02,16.0,16.0,15600.0,11.1533,11.1533,11.1394,11.1394,15600.0
2005-08-22 14:45:00,16.0,16.02,15.99,16.0,26200.0,11.1394,11.1533,11.1325,11.1394,26200.0
2005-08-22 14:50:00,16.0,16.0,15.99,16.0,20600.0,11.1394,11.1394,11.1325,11.1394,20600.0
2005-08-22 14:55:00,16.0,16.0,15.99,15.99,10000.0,11.1394,11.1394,11.1325,11.1325,10000.0
2005-08-22 15:00:00,16.0,16.01,15.99,16.0,52000.0,11.1394,11.1464,11.1325,11.1394,52000.0
2005-08-22 15:05:00,16.0,16.0,15.98,15.99,15400.0,11.1394,11.1394,11.1255,11.1325,15400.0
2005-08-22 15:10:00,15.98,16.0,15.98,15.99,23800.0,11.1255,11.1394,11.1255,11.1325,23800.0
2005-08-22 15:15:00,15.99,15.99,15.97,15.99,20200.0,11.1325,11.1325,11.1185,11.1325,20200.0
2005-08-22 15:20:00,15.99,15.99,15.97,15.97,13800.0,11.1325,11.1325,11.1185,11.1185,13800.0
2005-08-22 15:25:00,15.97,15.98,15.96,15.98,46600.0,11.1185,11.1255,11.1116,11.1255,46600.0
2005-08-22 15:30:00,16.0,16.02,16.0,16.0,58400.0,11.1394,11.1533,11.1394,11.1394,58400.0
2005-08-22 15:35:00,16.0,16.02,15.99,16.0,17600.0,11.1394,11.1533,11.1325,11.1394,17600.0
2005-08-22 15:40:00,16.0,16.0,15.99,16.0,37000.0,11.1394,11.1394,11.1325,11.1394,37000.0
2005-08-22 15:45:00,16.0,16.0,15.98,16.0,66800.0,11.1394,11.1394,11.1255,11.1394,66800.0
2005-08-22 15:50:00,16.0,16.03,16.0,16.03,47200.0,11.1394,11.1603,11.1394,11.1603,47200.0
2005-08-22 15:55:00,16.03,16.05,16.0,16.03,93800.0,11.1603,11.1742,11.1394,11.1603,93800.0
2005-08-23 09:30:00,16.03,16.03,15.97,15.99,84400.0,11.1603,11.1603,11.1185,11.1325,84400.0
2005-08-23 09:35:00,15.99,16.0,15.96,15.99,29000.0,11.1325,11.1394,11.1116,11.1325,29000.0
2005-08-23 09:40:00,15.99,16.0,15.97,15.97,16800.0,11.1325,11.1394,11.1185,11.1185,16800.0
2005-08-23 09:45:00,15.96,15.99,15.96,15.97,39000.0,11.1116,11.1325,11.1116,11.1185,39000.0
2005-08-23 09:50:00,15.98,15.99,15.94,15.97,31400.0,11.1255,11.1325,11.0976,11.1185,31400.0
2005-08-23 09:55:00,15.97,15.97,15.93,15.93,48400.0,11.1185,11.1185,11.0907,11.0907,48400.0
2005-08-23 10:00:00,15.92,15.93,15.88,15.92,49200.0,11.0837,11.0907,11.0559,11.0837,49200.0
2005-08-23 10:05:00,15.9,15.9,15.8,15.83,56800.0,11.0698,11.0698,11.0002,11.0211,56800.0
2005-08-23 10:10:00,15.83,15.88,15.8,15.88,35000.0,11.0211,11.0559,11.0002,11.0559,35000.0
2005-08-23 10:15:00,15.87,15.88,15.84,15.88,43400.0,11.0489,11.0559,11.028,11.0559,43400.0
2005-08-23 10:20:00,15.88,15.94,15.86,15.94,55200.0,11.0559,11.0976,11.0419,11.0976,55200.0
2005-08-23 10:25:00,15.94,15.94,15.9,15.93,16200.0,11.0976,11.0976,11.0698,11.0907,16200.0
2005-08-23 10:30:00,15.9,15.93,15.88,15.9,20000.0,11.0698,11.0907,11.0559,11.0698,20000.0
2005-08-23 10:35:00,15.9,15.92,15.85,15.85,79400.0,11.0698,11.0837,11.035,11.035,79400.0
2005-08-23 10:40:00,15.85,15.87,15.85,15.86,34600.0,11.035,11.0489,11.035,11.0419,34600.0
2005-08-23 10:45:00,15.85,15.86,15.83,15.86,12000.0,11.035,11.0419,11.0211,11.0419,12000.0
2005-08-23 10:50:00,15.85,15.86,15.85,15.86,18000.0,11.035,11.0419,11.035,11.0419,18000.0
2005-08-23 10:55:00,15.86,15.86,15.82,15.84,16600.0,11.0419,11.0419,11.0141,11.028,16600.0
2005-08-23 11:00:00,15.84,15.85,15.81,15.81,18400.0,11.028,11.035,11.0071,11.0071,18400.0
2005-08-23 11:05:00,15.82,15.83,15.81,15.82,11000.0,11.0141,11.0211,11.0071,11.0141,11000.0
2005-08-23 11:10:00,15.82,15.82,15.7,15.74,108400.0,11.0141,11.0141,10.9306,10.9584,108400.0
2005-08-23 11:15:00,15.74,15.78,15.72,15.78,53200.0,10.9584,10.9862,10.9445,10.9862,53200.0
2005-08-23 11:20:00,15.77,15.78,15.77,15.78,32600.0,10.9793,10.9862,10.9793,10.9862,32600.0
2005-08-23 11:25:00,15.78,15.78,15.75,15.77,33800.0,10.9862,10.9862,10.9654,10.9793,33800.0
2005-08-23 11:30:00,15.77,15.78,15.71,15.77,54200.0,10.9793,10.9862,10.9375,10.9793,54200.0
2005-08-23 11:35:00,15.77,15.77,15.72,15.72,9600.0,10.9793,10.9793,10.9445,10.9445,9600.0
2005-08-23 11:40:00,15.72,15.74,15.71,15.73,21000.0,10.9445,10.9584,10.9375,10.9514,21000.0
2005-08-23 11:45:00,15.73,15.76,15.71,15.76,35200.0,10.9514,10.9723,10.9375,10.9723,35200.0
2005-08-23 11:50:00,15.76,15.77,15.75,15.76,16000.0,10.9723,10.9793,10.9654,10.9723,16000.0
2005-08-23 11:55:00,15.74,15.75,15.73,15.73,8000.0,10.9584,10.9654,10.9514,10.9514,8000.0
2005-08-23 12:00:00,15.74,15.78,15.72,15.74,17400.0,10.9584,10.9862,10.9445,10.9584,17400.0
2005-08-23 12:05:00,15.74,15.74,15.71,15.73,14800.0,10.9584,10.9584,10.9375,10.9514,14800.0
2005-08-23 12:10:00,15.72,15.74,15.72,15.72,7800.0,10.9445,10.9584,10.9445,10.9445,7800.0
2005-08-23 12:15:00,15.74,15.77,15.73,15.76,8400.0,10.9584,10.9793,10.9514,10.9723,8400.0
2005-08-23 12:20:00,15.75,15.77,15.72,15.76,13800.0,10.9654,10.9793,10.9445,10.9723,13800.0
2005-08-23 12:25:00,15.76,15.78,15.76,15.78,7600.0,10.9723,10.9862,10.9723,10.9862,7600.0
2005-08-23 12:30:00,15.78,15.78,15.74,15.76,14400.0,10.9862,10.9862,10.9584,10.9723,14400.0
2005-08-23 12:35:00,15.77,15.78,15.75,15.76,71000.0,10.9793,10.9862,10.9654,10.9723,71000.0
2005-08-23 12:40:00,15.78,15.78,15.75,15.77,4800.0,10.9862,10.9862,10.9654,10.9793,4800.0
2005-08-23 12:45:00,15.77,15.84,15.77,15.84,9800.0,10.9793,11.028,10.9793,11.028,9800.0
2005-08-23 12:50:00,15.81,15.83,15.8,15.81,13000.0,11.0071,11.0211,11.0002,11.0071,13000.0
2005-08-23 12:55:00,15.81,15.84,15.81,15.82,4800.0,11.0071,11.028,11.0071,11.0141,4800.0
2005-08-23 13:00:00,15.81,15.83,15.81,15.83,8200.0,11.0071,11.0211,11.0071,11.0211,8200.0
2005-08-23 13:05:00,15.83,15.84,15.82,15.84,5200.0,11.0211,11.028,11.0141,11.028,5200.0
2005-08-23 13:10:00,15.84,15.84,15.8,15.81,44400.0,11.028,11.028,11.0002,11.0071,44400.0
2005-08-23 13:15:00,15.81,15.83,15.81,15.83,11800.0,11.0071,11.0211,11.0071,11.0211,11800.0
2005-08-23 13:20:00,15.82,15.86,15.81,15.85,33600.0,11.0141,11.0419,11.0071,11.035,33600.0
2005-08-23 13:25:00,15.85,15.86,15.85,15.85,5600.0,11.035,11.0419,11.035,11.035,5600.0
2005-08-23 13:30:00,15.85,15.85,15.83,15.84,11600.0,11.035,11.035,11.0211,11.028,11600.0
2005-08-23 13:35:00,15.85,15.85,15.85,15.85,5000.0,11.035,11.035,11.035,11.035,5000.0
2005-08-23 13:40:00,15.85,15.86,15.83,15.86,19400.0,11.035,11.0419,11.0211,11.0419,19400.0
2005-08-23 13:45:00,15.86,15.86,15.85,15.85,26600.0,11.0419,11.0419,11.035,11.035,26600.0
2005-08-23 13:50:00,15.85,15.86,15.85,15.85,8400.0,11.035,11.0419,11.035,11.035,8400.0
2005-08-23 13:55:00,15.85,15.85,15.85,15.85,13800.0,11.035,11.035,11.035,11.035,13800.0
2005-08-23 14:00:00,15.85,15.86,15.83,15.85,26200.0,11.035,11.0419,11.0211,11.035,26200.0
2005-08-23 14:05:00,15.85,15.86,15.85,15.85,8800.0,11.035,11.0419,11.035,11.035,8800.0
2005-08-23 14:10:00,15.86,15.86,15.83,15.85,52800.0,11.0419,11.0419,11.0211,11.035,52800.0
2005-08-23 14:15:00,15.85,15.86,15.85,15.86,3200.0,11.035,11.0419,11.035,11.0419,3200.0
2005-08-23 14:20:00,15.86,15.9,15.86,15.9,15600.0,11.0419,11.0698,11.0419,11.0698,15600.0
2005-08-23 14:25:00,15.9,15.9,15.88,15.88,9800.0,11.0698,11.0698,11.0559,11.0559,9800.0
2005-08-23 14:30:00,15.88,15.9,15.88,15.9,12400.0,11.0559,11.0698,11.0559,11.0698,12400.0
2005-08-23 14:35:00,15.89,15.9,15.88,15.9,169000.0,11.0628,11.0698,11.0559,11.0698,169000.0
2005-08-23 14:40:00,15.9,15.9,15.89,15.9,86400.0,11.0698,11.0698,11.0628,11.0698,86400.0
2005-08-23 14:45:00,15.9,15.9,15.88,15.88,13800.0,11.0698,11.0698,11.0559,11.0559,13800.0
2005-08-23 14:50:00,15.88,15.88,15.86,15.88,12400.0,11.0559,11.0559,11.0419,11.0559,12400.0
2005-08-23 14:55:00,15.88,15.88,15.87,15.88,17600.0,11.0559,11.0559,11.0489,11.0559,17600.0
2005-08-23 15:00:00,15.88,15.88,15.86,15.88,21600.0,11.0559,11.0559,11.0419,11.0559,21600.0
2005-08-23 15:05:00,15.88,15.88,15.87,15.87,11400.0,11.0559,11.0559,11.0489,11.0489,11400.0
2005-08-23 15:10:00,15.87,15.88,15.87,15.88,30800.0,11.0489,11.0559,11.0489,11.0559,30800.0
2005-08-23 15:15:00,15.88,15.88,15.85,15.85,8800.0,11.0559,11.0559,11.035,11.035,8800.0
2005-08-23 15:20:00,15.86,15.86,15.85,15.85,5200.0,11.0419,11.0419,11.035,11.035,5200.0
2005-08-23 15:25:00,15.85,15.86,15.84,15.86,17200.0,11.035,11.0419,11.028,11.0419,17200.0
2005-08-23 15:30:00,15.85,15.87,15.84,15.84,22400.0,11.035,11.0489,11.028,11.028,22400.0
2005-08-23 15:35:00,15.82,15.84,15.82,15.84,6400.0,11.0141,11.028,11.0141,11.028,6400.0
2005-08-23 15:40:00,15.83,15.87,15.83,15.87,19400.0,11.0211,11.0489,11.0211,11.0489,19400.0
2005-08-23 15:45:00,15.87,15.88,15.86,15.87,30600.0,11.0489,11.0559,11.0419,11.0489,30600.0
2005-08-23 15:50:00,15.88,15.9,15.87,15.89,44600.0,11.0559,11.0698,11.0489,11.0628,44600.0
2005-08-23 15:55:00,15.89,15.9,15.88,15.9,53600.0,11.0628,11.0698,11.0559,11.0698,53600.0
2005-08-24 09:30:00,15.9,15.9,15.85,15.85,30600.0,11.0698,11.0698,11.035,11.035,30600.0
2005-08-24 09:35:00,15.85,15.88,15.85,15.88,21600.0,11.035,11.0559,11.035,11.0559,21600.0
2005-08-24 09:40:00,15.87,15.9,15.87,15.88,21400.0,11.0489,11.0698,11.0489,11.0559,21400.0
2005-08-24 09:45:00,15.88,15.97,15.88,15.91,27600.0,11.0559,11.1185,11.0559,11.0768,27600.0
2005-08-24 09:50:00,15.91,15.96,15.87,15.93,39000.0,11.0768,11.1116,11.0489,11.0907,39000.0
2005-08-24 09:55:00,15.9,15.97,15.9,15.96,12600.0,11.0698,11.1185,11.0698,11.1116,12600.0
2005-08-24 10:00:00,15.96,15.97,15.94,15.97,34400.0,11.1116,11.1185,11.0976,11.1185,34400.0
2005-08-24 10:05:00,15.98,15.99,15.97,15.99,55800.0,11.1255,11.1325,11.1185,11.1325,55800.0
2005-08-24 10:10:00,15.99,15.99,15.99,15.99,70000.0,11.1325,11.1325,11.1325,11.1325,70000.0
2005-08-24 10:15:00,15.99,16.02,15.98,15.99,37400.0,11.1325,11.1533,11.1255,11.1325,37400.0
2005-08-24 10:20:00,15.99,15.99,15.96,15.97,25000.0,11.1325,11.1325,11.1116,11.1185,25000.0
2005-08-24 10:25:00,15.97,15.99,15.97,15.99,14600.0,11.1185,11.1325,11.1185,11.1325,14600.0
2005-08-24 10:30:00,15.98,15.98,15.97,15.98,31600.0,11.1255,11.1255,11.1185,11.1255,31600.0
2005-08-24 10:35:00,15.98,15.99,15.97,15.97,33800.0,11.1255,11.1325,11.1185,11.1185,33800.0
2005-08-24 10:40:00,15.97,15.97,15.97,15.97,4600.0,11.1185,11.1185,11.1185,11.1185,4600.0
2005-08-24 10:45:00,15.97,15.99,15.97,15.97,96200.0,11.1185,11.1325,11.1185,11.1185,96200.0
2005-08-24 10:50:00,15.96,15.97,15.94,15.95,84000.0,11.1116,11.1185,11.0976,11.1046,84000.0
2005-08-24 10:55:00,15.97,15.97,15.94,15.94,13000.0,11.1185,11.1185,11.0976,11.0976,13000.0
2005-08-24 11:00:00,15.94,15.94,15.93,15.93,8200.0,11.0976,11.0976,11.0907,11.0907,8200.0
2005-08-24 11:05:00,15.93,15.94,15.9,15.94,32200.0,11.0907,11.0976,11.0698,11.0976,32200.0
2005-08-24 11:10:00,15.94,15.95,15.94,15.95,77000.0,11.0976,11.1046,11.0976,11.1046,77000.0
2005-08-24 11:15:00,15.95,15.97,15.94,15.96,20000.0,11.1046,11.1185,11.0976,11.1116,20000.0
2005-08-24 11:20:00,15.96,15.96,15.93,15.95,72400.0,11.1116,11.1116,11.0907,11.1046,72400.0
2005-08-24 11:25:00,15.95,15.96,15.94,15.94,19600.0,11.1046,11.1116,11.0976,11.0976,19600.0
2005-08-24 11:30:00,15.94,15.94,15.93,15.94,93800.0,11.0976,11.0976,11.0907,11.0976,93800.0
2005-08-24 11:35:00,15.93,15.94,15.93,15.93,3400.0,11.0907,11.0976,11.0907,11.0907,3400.0
2005-08-24 11:40:00,15.93,15.94,15.93,15.93,8200.0,11.0907,11.0976,11.0907,11.0907,8200.0
2005-08-24 11:45:00,15.93,15.94,15.93,15.93,17000.0,11.0907,11.0976,11.0907,11.0907,17000.0
2005-08-24 11:50:00,15.94,15.96,15.93,15.94,12600.0,11.0976,11.1116,11.0907,11.0976,12600.0
2005-08-24 11:55:00,15.94,15.95,15.94,15.95,10400.0,11.0976,11.1046,11.0976,11.1046,10400.0
2005-08-24 12:00:00,15.95,15.95,15.94,15.94,5400.0,11.1046,11.1046,11.0976,11.0976,5400.0
2005-08-24 12:05:00,15.94,15.94,15.91,15.91,15000.0,11.0976,11.0976,11.0768,11.0768,15000.0
2005-08-24 12:10:00,15.91,15.95,15.91,15.94,12800.0,11.0768,11.1046,11.0768,11.0976,12800.0
2005-08-24 12:15:00,15.94,15.95,15.92,15.92,84200.0,11.0976,11.1046,11.0837,11.0837,84200.0
2005-08-24 12:20:00,15.92,15.92,15.91,15.92,6800.0,11.0837,11.0837,11.0768,11.0837,6800.0
2005-08-24 12:25:00,15.92,15.93,15.91,15.92,12200.0,11.0837,11.0907,11.0768,11.0837,12200.0
2005-08-24 12:30:00,15.92,15.92,15.9,15.92,13200.0,11.0837,11.0837,11.0698,11.0837,13200.0
2005-08-24 12:35:00,15.92,15.92,15.9,15.9,6800.0,11.0837,11.0837,11.0698,11.0698,6800.0
2005-08-24 12:40:00,15.9,15.93,15.89,15.89,15600.0,11.0698,11.0907,11.0628,11.0628,15600.0
2005-08-24 12:45:00,15.89,15.9,15.89,15.9,13800.0,11.0628,11.0698,11.0628,11.0698,13800.0
2005-08-24 12:50:00,15.9,15.9,15.88,15.9,31000.0,11.0698,11.0698,11.0559,11.0698,31000.0
2005-08-24 12:55:00,15.89,15.9,15.88,15.89,13200.0,11.0628,11.0698,11.0559,11.0628,13200.0
2005-08-24 13:00:00,15.9,15.9,15.89,15.9,19000.0,11.0698,11.0698,11.0628,11.0698,19000.0
2005-08-24 13:05:00,15.9,15.9,15.89,15.9,16800.0,11.0698,11.0698,11.0628,11.0698,16800.0
2005-08-24 13:10:00,15.9,15.9,15.88,15.88,10600.0,11.0698,11.0698,11.0559,11.0559,10600.0
2005-08-24 13:15:00,15.88,15.88,15.87,15.87,8000.0,11.0559,11.0559,11.0489,11.0489,8000.0
2005-08-24 13:20:00,15.87,15.88,15.86,15.86,7000.0,11.0489,11.0559,11.0419,11.0419,7000.0
2005-08-24 13:25:00,15.87,15.88,15.86,15.88,138600.0,11.0489,11.0559,11.0419,11.0559,138600.0
2005-08-24 13:30:00,15.89,15.9,15.88,15.9,11600.0,11.0628,11.0698,11.0559,11.0698,11600.0
2005-08-24 13:35:00,15.9,15.93,15.9,15.9,21200.0,11.0698,11.0907,11.0698,11.0698,21200.0
2005-08-24 13:40:00,15.9,15.91,15.9,15.9,8000.0,11.0698,11.0768,11.0698,11.0698,8000.0
2005-08-24 13:45:00,15.9,15.9,15.89,15.9,11400.0,11.0698,11.0698,11.0628,11.0698,11400.0
2005-08-24 13:50:00,15.9,15.93,15.86,15.9,53400.0,11.0698,11.0907,11.0419,11.0698,53400.0
2005-08-24 13:55:00,15.88,15.89,15.88,15.89,27000.0,11.0559,11.0628,11.0559,11.0628,27000.0
2005-08-24 14:00:00,15.9,15.9,15.88,15.88,4600.0,11.0698,11.0698,11.0559,11.0559,4600.0
2005-08-24 14:05:00,15.88,15.93,15.88,15.93,36200.0,11.0559,11.0907,11.0559,11.0907,36200.0
2005-08-24 14:10:00,15.92,15.93,15.9,15.92,7800.0,11.0837,11.0907,11.0698,11.0837,7800.0
2005-08-24 14:15:00,15.92,15.92,15.91,15.91,15200.0,11.0837,11.0837,11.0768,11.0768,15200.0
2005-08-24 14:20:00,15.9,15.91,15.9,15.9,9600.0,11.0698,11.0768,11.0698,11.0698,9600.0
2005-08-24 14:25:00,15.9,15.93,15.88,15.89,23200.0,11.0698,11.0907,11.0559,11.0628,23200.0
2005-08-24 14:30:00,15.89,15.89,15.87,15.88,21200.0,11.0628,11.0628,11.0489,11.0559,21200.0
2005-08-24 14:35:00,15.87,15.88,15.87,15.88,17400.0,11.0489,11.0559,11.0489,11.0559,17400.0
2005-08-24 14:40:00,15.88,15.88,15.87,15.88,8600.0,11.0559,11.0559,11.0489,11.0559,8600.0
2005-08-24 14:45:00,15.88,15.9,15.88,15.9,34000.0,11.0559,11.0698,11.0559,11.0698,34000.0
2005-08-24 14:50:00,15.9,15.9,15.9,15.9,245800.0,11.0698,11.0698,11.0698,11.0698,245800.0
2005-08-24 14:55:00,15.91,15.91,15.89,15.9,20200.0,11.0768,11.0768,11.0628,11.0698,20200.0
2005-08-24 15:00:00,15.89,15.89,15.85,15.86,26600.0,11.0628,11.0628,11.035,11.0419,26600.0
2005-08-24 15:05:00,15.86,15.91,15.86,15.87,28600.0,11.0419,11.0768,11.0419,11.0489,28600.0
2005-08-24 15:10:00,15.86,15.88,15.83,15.84,16200.0,11.0419,11.0559,11.0211,11.028,16200.0
2005-08-24 15:15:00,15.84,15.88,15.8,15.87,80400.0,11.028,11.0559,11.0002,11.0489,80400.0
2005-08-24 15:20:00,15.87,15.88,15.84,15.86,28000.0,11.0489,11.0559,11.028,11.0419,28000.0
2005-08-24 15:25:00,15.85,15.88,15.85,15.88,55600.0,11.035,11.0559,11.035,11.0559,55600.0
2005-08-24 15:30:00,15.88,15.88,15.86,15.88,22400.0,11.0559,11.0559,11.0419,11.0559,22400.0
2005-08-24 15:35:00,15.88,15.9,15.86,15.89,65200.0,11.0559,11.0698,11.0419,11.0628,65200.0
2005-08-24 15:40:00,15.88,15.9,15.85,15.85,14000.0,11.0559,11.0698,11.035,11.035,14000.0
2005-08-24 15:45:00,15.85,15.88,15.85,15.88,21200.0,11.035,11.0559,11.035,11.0559,21200.0
2005-08-24 15:50:00,15.88,15.88,15.85,15.85,109000.0,11.0559,11.0559,11.035,11.035,109000.0
2005-08-24 15:55:00,15.85,15.86,15.84,15.84,52800.0,11.035,11.0419,11.028,11.028,52800.0
2005-08-25 09:30:00,15.81,15.83,15.81,15.81,23600.0,11.0071,11.0211,11.0071,11.0071,23600.0
2005-08-25 09:35:00,15.81,15.9,15.81,15.9,29000.0,11.0071,11.0698,11.0071,11.0698,29000.0
2005-08-25 09:40:00,15.9,15.9,15.83,15.86,27000.0,11.0698,11.0698,11.0211,11.0419,27000.0
2005-08-25 09:45:00,15.84,15.9,15.83,15.83,35400.0,11.028,11.0698,11.0211,11.0211,35400.0
2005-08-25 09:50:00,15.81,15.82,15.71,15.75,19400.0,11.0071,11.0141,10.9375,10.9654,19400.0
2005-08-25 09:55:00,15.76,15.76,15.71,15.71,39200.0,10.9723,10.9723,10.9375,10.9375,39200.0
2005-08-25 10:00:00,15.74,15.81,15.72,15.76,43400.0,10.9584,11.0071,10.9445,10.9723,43400.0
2005-08-25 10:05:00,15.79,15.79,15.75,15.76,6000.0,10.9932,10.9932,10.9654,10.9723,6000.0
2005-08-25 10:10:00,15.76,15.8,15.74,15.74,33000.0,10.9723,11.0002,10.9584,10.9584,33000.0
2005-08-25 10:15:00,15.74,15.74,15.73,15.74,100600.0,10.9584,10.9584,10.9514,10.9584,100600.0
2005-08-25 10:20:00,15.74,15.77,15.74,15.74,16400.0,10.9584,10.9793,10.9584,10.9584,16400.0
2005-08-25 10:25:00,15.77,15.77,15.75,15.77,9400.0,10.9793,10.9793,10.9654,10.9793,9400.0
2005-08-25 10:30:00,15.79,15.8,15.77,15.77,13400.0,10.9932,11.0002,10.9793,10.9793,13400.0
2005-08-25 10:35:00,15.77,15.79,15.77,15.78,3800.0,10.9793,10.9932,10.9793,10.9862,3800.0
2005-08-25 10:40:00,15.78,15.8,15.78,15.79,6200.0,10.9862,11.0002,10.9862,10.9932,6200.0
2005-08-25 10:45:00,15.79,15.79,15.76,15.76,7200.0,10.9932,10.9932,10.9723,10.9723,7200.0
2005-08-25 10:50:00,15.77,15.77,15.71,15.72,27000.0,10.9793,10.9793,10.9375,10.9445,27000.0
2005-08-25 10:55:00,15.71,15.73,15.71,15.73,7800.0,10.9375,10.9514,10.9375,10.9514,7800.0
2005-08-25 11:00:00,15.73,15.79,15.73,15.78,17200.0,10.9514,10.9932,10.9514,10.9862,17200.0
2005-08-25 11:05:00,15.79,15.79,15.77,15.77,13400.0,10.9932,10.9932,10.9793,10.9793,13400.0
2005-08-25 11:10:00,15.77,15.78,15.77,15.77,8800.0,10.9793,10.9862,10.9793,10.9793,8800.0
2005-08-25 11:15:00,15.77,15.78,15.75,15.75,24000.0,10.9793,10.9862,10.9654,10.9654,24000.0
2005-08-25 11:20:00,15.75,15.77,15.75,15.76,40400.0,10.9654,10.9793,10.9654,10.9723,40400.0
2005-08-25 11:25:00,15.77,15.78,15.76,15.78,3400.0,10.9793,10.9862,10.9723,10.9862,3400.0
2005-08-25 11:30:00,15.78,15.79,15.77,15.78,12600.0,10.9862,10.9932,10.9793,10.9862,12600.0
2005-08-25 11:35:00,15.78,15.78,15.77,15.77,14200.0,10.9862,10.9862,10.9793,10.9793,14200.0
2005-08-25 11:40:00,15.78,15.78,15.75,15.75,15600.0,10.9862,10.9862,10.9654,10.9654,15600.0
2005-08-25 11:45:00,15.76,15.76,15.75,15.76,5600.0,10.9723,10.9723,10.9654,10.9723,5600.0
2005-08-25 11:50:00,15.76,15.76,15.75,15.76,5200.0,10.9723,10.9723,10.9654,10.9723,5200.0
2005-08-25 11:55:00,15.76,15.76,15.74,15.76,3000.0,10.9723,10.9723,10.9584,10.9723,3000.0
2005-08-25 12:00:00,15.76,15.78,15.76,15.77,4400.0,10.9723,10.9862,10.9723,10.9793,4400.0
2005-08-25 12:05:00,15.77,15.77,15.76,15.76,3000.0,10.9793,10.9793,10.9723,10.9723,3000.0
2005-08-25 12:10:00,15.76,15.77,15.76,15.76,6800.0,10.9723,10.9793,10.9723,10.9723,6800.0
2005-08-25 12:15:00,15.77,15.77,15.76,15.76,10200.0,10.9793,10.9793,10.9723,10.9723,10200.0
2005-08-25 12:20:00,15.76,15.78,15.76,15.78,6600.0,10.9723,10.9862,10.9723,10.9862,6600.0
2005-08-25 12:25:00,15.78,15.79,15.78,15.79,4000.0,10.9862,10.9932,10.9862,10.9932,4000.0
2005-08-25 12:30:00,15.79,15.79,15.78,15.78,7800.0,10.9932,10.9932,10.9862,10.9862,7800.0
2005-08-25 12:35:00,15.78,15.79,15.77,15.77,6600.0,10.9862,10.9932,10.9793,10.9793,6600.0
2005-08-25 12:40:00,15.78,15.78,15.77,15.77,2400.0,10.9862,10.9862,10.9793,10.9793,2400.0
2005-08-25 12:45:00,15.77,15.78,15.76,15.76,6000.0,10.9793,10.9862,10.9723,10.9723,6000.0
2005-08-25 12:50:00,15.76,15.79,15.76,15.78,8200.0,10.9723,10.9932,10.9723,10.9862,8200.0
2005-08-25 12:55:00,15.78,15.79,15.77,15.77,4000.0,10.9862,10.9932,10.9793,10.9793,4000.0
2005-08-25 13:00:00,15.78,15.78,15.76,15.77,5800.0,10.9862,10.9862,10.9723,10.9793,5800.0
2005-08-25 13:05:00,15.77,15.77,15.76,15.76,5400.0,10.9793,10.9793,10.9723,10.9723,5400.0
2005-08-25 13:10:00,15.76,15.76,15.75,15.75,15400.0,10.9723,10.9723,10.9654,10.9654,15400.0
2005-08-25 13:15:00,15.76,15.76,15.74,15.75,16000.0,10.9723,10.9723,10.9584,10.9654,16000.0
2005-08-25 13:20:00,15.75,15.76,15.74,15.75,6200.0,10.9654,10.9723,10.9584,10.9654,6200.0
2005-08-25 13:25:00,15.75,15.76,15.74,15.76,8600.0,10.9654,10.9723,10.9584,10.9723,8600.0
2005-08-25 13:30:00,15.76,15.76,15.72,15.75,4600.0,10.9723,10.9723,10.9445,10.9654,4600.0
2005-08-25 13:35:00,15.76,15.78,15.75,15.77,8000.0,10.9723,10.9862,10.9654,10.9793,8000.0
2005-08-25 13:40:00,15.78,15.78,15.75,15.77,6000.0,10.9862,10.9862,10.9654,10.9793,6000.0
2005-08-25 13:45:00,15.76,15.77,15.74,15.76,7800.0,10.9723,10.9793,10.9584,10.9723,7800.0
2005-08-25 13:50:00,15.74,15.74,15.72,15.72,6600.0,10.9584,10.9584,10.9445,10.9445,6600.0
2005-08-25 13:55:00,15.72,15.76,15.72,15.76,18200.0,10.9445,10.9723,10.9445,10.9723,18200.0
2005-08-25 14:00:00,15.76,15.78,15.76,15.76,9600.0,10.9723,10.9862,10.9723,10.9723,9600.0
2005-08-25 14:05:00,15.78,15.78,15.74,15.77,19600.0,10.9862,10.9862,10.9584,10.9793,19600.0
2005-08-25 14:10:00,15.77,15.78,15.76,15.77,18600.0,10.9793,10.9862,10.9723,10.9793,18600.0
2005-08-25 14:15:00,15.77,15.78,15.76,15.78,9200.0,10.9793,10.9862,10.9723,10.9862,9200.0
2005-08-25 14:20:00,15.78,15.78,15.76,15.78,8600.0,10.9862,10.9862,10.9723,10.9862,8600.0
2005-08-25 14:25:00,15.77,15.78,15.75,15.76,15200.0,10.9793,10.9862,10.9654,10.9723,15200.0
2005-08-25 14:30:00,15.77,15.79,15.75,15.75,12200.0,10.9793,10.9932,10.9654,10.9654,12200.0
2005-08-25 14:35:00,15.78,15.78,15.74,15.74,14000.0,10.9862,10.9862,10.9584,10.9584,14000.0
2005-08-25 14:40:00,15.76,15.78,15.76,15.77,12800.0,10.9723,10.9862,10.9723,10.9793,12800.0
2005-08-25 14:45:00,15.77,15.78,15.77,15.78,8000.0,10.9793,10.9862,10.9793,10.9862,8000.0
2005-08-25 14:50:00,15.78,15.78,15.76,15.77,16000.0,10.9862,10.9862,10.9723,10.9793,16000.0
2005-08-25 14:55:00,15.77,15.8,15.75,15.8,19200.0,10.9793,11.0002,10.9654,11.0002,19200.0
2005-08-25 15:00:00,15.8,15.8,15.78,15.79,15200.0,11.0002,11.0002,10.9862,10.9932,15200.0
2005-08-25 15:05:00,15.79,15.8,15.77,15.77,27600.0,10.9932,11.0002,10.9793,10.9793,27600.0
2005-08-25 15:10:00,15.78,15.78,15.77,15.77,26800.0,10.9862,10.9862,10.9793,10.9793,26800.0
2005-08-25 15:15:00,15.77,15.78,15.76,15.77,17200.0,10.9793,10.9862,10.9723,10.9793,17200.0
2005-08-25 15:20:00,15.77,15.78,15.77,15.78,36200.0,10.9793,10.9862,10.9793,10.9862,36200.0
2005-08-25 15:25:00,15.78,15.78,15.76,15.76,25200.0,10.9862,10.9862,10.9723,10.9723,25200.0
2005-08-25 15:30:00,15.77,15.77,15.75,15.76,21600.0,10.9793,10.9793,10.9654,10.9723,21600.0
2005-08-25 15:35:00,15.76,15.76,15.73,15.74,15600.0,10.9723,10.9723,10.9514,10.9584,15600.0
2005-08-25 15:40:00,15.74,15.76,15.72,15.75,29600.0,10.9584,10.9723,10.9445,10.9654,29600.0
2005-08-25 15:45:00,15.75,15.79,15.74,15.79,22000.0,10.9654,10.9932,10.9584,10.9932,22000.0
2005-08-25 15:50:00,15.8,15.8,15.77,15.79,17600.0,11.0002,11.0002,10.9793,10.9932,17600.0
2005-08-25 15:55:00,15.79,15.85,15.79,15.85,50600.0,10.9932,11.035,10.9932,11.035,50600.0
2005-08-26 09:30:00,15.76,15.83,15.74,15.83,14600.0,10.9723,11.0211,10.9584,11.0211,14600.0
2005-08-26 09:35:00,15.8,15.83,15.74,15.74,7600.0,11.0002,11.0211,10.9584,10.9584,7600.0
2005-08-26 09:40:00,15.74,15.74,15.72,15.72,8000.0,10.9584,10.9584,10.9445,10.9445,8000.0
2005-08-26 09:45:00,15.71,15.71,15.62,15.63,25400.0,10.9375,10.9375,10.8749,10.8818,25400.0
2005-08-26 09:50:00,15.67,15.72,15.65,15.69,18200.0,10.9097,10.9445,10.8957,10.9236,18200.0
2005-08-26 09:55:00,15.7,15.7,15.63,15.63,41200.0,10.9306,10.9306,10.8818,10.8818,41200.0
2005-08-26 10:00:00,15.67,15.71,15.63,15.63,19800.0,10.9097,10.9375,10.8818,10.8818,19800.0
2005-08-26 10:05:00,15.63,15.65,15.61,15.64,17800.0,10.8818,10.8957,10.8679,10.8888,17800.0
2005-08-26 10:10:00,15.64,15.72,15.64,15.7,22600.0,10.8888,10.9445,10.8888,10.9306,22600.0
2005-08-26 10:15:00,15.69,15.69,15.63,15.68,20200.0,10.9236,10.9236,10.8818,10.9166,20200.0
2005-08-26 10:20:00,15.68,15.7,15.68,15.7,40000.0,10.9166,10.9306,10.9166,10.9306,40000.0
2005-08-26 10:25:00,15.7,15.71,15.7,15.71,24200.0,10.9306,10.9375,10.9306,10.9375,24200.0
2005-08-26 10:30:00,15.71,15.71,15.7,15.71,20400.0,10.9375,10.9375,10.9306,10.9375,20400.0
2005-08-26 10:35:00,15.71,15.71,15.7,15.71,26600.0,10.9375,10.9375,10.9306,10.9375,26600.0
2005-08-26 10:40:00,15.71,15.72,15.71,15.71,15800.0,10.9375,10.9445,10.9375,10.9375,15800.0
2005-08-26 10:45:00,15.71,15.75,15.71,15.75,28000.0,10.9375,10.9654,10.9375,10.9654,28000.0
2005-08-26 10:50:00,15.75,15.78,15.75,15.77,10000.0,10.9654,10.9862,10.9654,10.9793,10000.0
2005-08-26 10:55:00,15.76,15.77,15.75,15.77,27800.0,10.9723,10.9793,10.9654,10.9793,27800.0
2005-08-26 11:00:00,15.8,15.8,15.77,15.8,7000.0,11.0002,11.0002,10.9793,11.0002,7000.0
2005-08-26 11:05:00,15.8,15.8,15.78,15.78,12600.0,11.0002,11.0002,10.9862,10.9862,12600.0
2005-08-26 11:10:00,15.78,15.8,15.78,15.79,19600.0,10.9862,11.0002,10.9862,10.9932,19600.0
2005-08-26 11:15:00,15.79,15.79,15.78,15.78,10400.0,10.9932,10.9932,10.9862,10.9862,10400.0
2005-08-26 11:20:00,15.78,15.79,15.78,15.78,16600.0,10.9862,10.9932,10.9862,10.9862,16600.0
2005-08-26 11:25:00,15.78,15.78,15.77,15.77,10200.0,10.9862,10.9862,10.9793,10.9793,10200.0
2005-08-26 11:30:00,15.78,15.78,15.76,15.76,66800.0,10.9862,10.9862,10.9723,10.9723,66800.0
2005-08-26 11:35:00,15.76,15.76,15.74,15.74,23400.0,10.9723,10.9723,10.9584,10.9584,23400.0
2005-08-26 11:40:00,15.75,15.76,15.74,15.76,10800.0,10.9654,10.9723,10.9584,10.9723,10800.0
2005-08-26 11:45:00,15.76,15.77,15.74,15.74,8800.0,10.9723,10.9793,10.9584,10.9584,8800.0
2005-08-26 11:50:00,15.75,15.75,15.74,15.74,7400.0,10.9654,10.9654,10.9584,10.9584,7400.0
2005-08-26 11:55:00,15.74,15.74,15.74,15.74,7000.0,10.9584,10.9584,10.9584,10.9584,7000.0
2005-08-26 12:00:00,15.74,15.76,15.74,15.75,10600.0,10.9584,10.9723,10.9584,10.9654,10600.0
2005-08-26 12:05:00,15.75,15.75,15.74,15.75,5600.0,10.9654,10.9654,10.9584,10.9654,5600.0
2005-08-26 12:10:00,15.75,15.76,15.75,15.76,20800.0,10.9654,10.9723,10.9654,10.9723,20800.0
2005-08-26 12:15:00,15.76,15.77,15.75,15.75,21600.0,10.9723,10.9793,10.9654,10.9654,21600.0
2005-08-26 12:20:00,15.74,15.76,15.74,15.76,27400.0,10.9584,10.9723,10.9584,10.9723,27400.0
2005-08-26 12:25:00,15.76,15.78,15.76,15.77,5200.0,10.9723,10.9862,10.9723,10.9793,5200.0
2005-08-26 12:30:00,15.77,15.77,15.76,15.76,13800.0,10.9793,10.9793,10.9723,10.9723,13800.0
2005-08-26 12:35:00,15.76,15.76,15.76,15.76,3400.0,10.9723,10.9723,10.9723,10.9723,3400.0
2005-08-26 12:40:00,15.76,15.76,15.75,15.75,5000.0,10.9723,10.9723,10.9654,10.9654,5000.0
2005-08-26 12:45:00,15.75,15.76,15.75,15.76,4200.0,10.9654,10.9723,10.9654,10.9723,4200.0
2005-08-26 12:50:00,15.76,15.76,15.76,15.76,2800.0,10.9723,10.9723,10.9723,10.9723,2800.0
2005-08-26 12:55:00,15.75,15.77,15.75,15.76,7600.0,10.9654,10.9793,10.9654,10.9723,7600.0
2005-08-26 13:00:00,15.76,15.76,15.76,15.76,4800.0,10.9723,10.9723,10.9723,10.9723,4800.0
2005-08-26 13:05:00,15.76,15.76,15.75,15.75,10400.0,10.9723,10.9723,10.9654,10.9654,10400.0
2005-08-26 13:10:00,15.75,15.76,15.75,15.76,12600.0,10.9654,10.9723,10.9654,10.9723,12600.0
2005-08-26 13:15:00,15.76,15.76,15.76,15.76,36200.0,10.9723,10.9723,10.9723,10.9723,36200.0
2005-08-26 13:20:00,15.76,15.76,15.76,15.76,14600.0,10.9723,10.9723,10.9723,10.9723,14600.0
2005-08-26 13:25:00,15.76,15.76,15.76,15.76,7800.0,10.9723,10.9723,10.9723,10.9723,7800.0
2005-08-26 13:30:00,15.76,15.76,15.76,15.76,6800.0,10.9723,10.9723,10.9723,10.9723,6800.0
2005-08-26 13:35:00,15.76,15.76,15.76,15.76,10400.0,10.9723,10.9723,10.9723,10.9723,10400.0
2005-08-26 13:40:00,15.76,15.76,15.76,15.76,8000.0,10.9723,10.9723,10.9723,10.9723,8000.0
2005-08-26 13:45:00,15.76,15.76,15.76,15.76,9000.0,10.9723,10.9723,10.9723,10.9723,9000.0
2005-08-26 13:50:00,15.76,15.81,15.76,15.79,18200.0,10.9723,11.0071,10.9723,10.9932,18200.0
2005-08-26 13:55:00,15.78,15.78,15.77,15.78,11000.0,10.9862,10.9862,10.9793,10.9862,11000.0
2005-08-26 14:00:00,15.78,15.78,15.78,15.78,15600.0,10.9862,10.9862,10.9862,10.9862,15600.0
2005-08-26 14:05:00,15.77,15.78,15.77,15.78,21600.0,10.9793,10.9862,10.9793,10.9862,21600.0
2005-08-26 14:10:00,15.78,15.82,15.77,15.79,28800.0,10.9862,11.0141,10.9793,10.9932,28800.0
2005-08-26 14:15:00,15.81,15.83,15.81,15.81,30600.0,11.0071,11.0211,11.0071,11.0071,30600.0
2005-08-26 14:20:00,15.81,15.81,15.81,15.81,23400.0,11.0071,11.0071,11.0071,11.0071,23400.0
2005-08-26 14:25:00,15.83,15.87,15.83,15.87,40800.0,11.0211,11.0489,11.0211,11.0489,40800.0
2005-08-26 14:30:00,15.87,15.87,15.83,15.85,37400.0,11.0489,11.0489,11.0211,11.035,37400.0
2005-08-26 14:35:00,15.85,15.87,15.85,15.85,30000.0,11.035,11.0489,11.035,11.035,30000.0
2005-08-26 14:40:00,15.85,15.87,15.85,15.86,12600.0,11.035,11.0489,11.035,11.0419,12600.0
2005-08-26 14:45:00,15.86,15.86,15.85,15.86,18000.0,11.0419,11.0419,11.035,11.0419,18000.0
2005-08-26 14:50:00,15.85,15.86,15.85,15.86,16400.0,11.035,11.0419,11.035,11.0419,16400.0
2005-08-26 14:55:00,15.87,15.87,15.85,15.85,16400.0,11.0489,11.0489,11.035,11.035,16400.0
2005-08-26 15:00:00,15.86,15.87,15.85,15.87,28200.0,11.0419,11.0489,11.035,11.0489,28200.0
2005-08-26 15:05:00,15.87,15.88,15.86,15.86,111400.0,11.0489,11.0559,11.0419,11.0419,111400.0
2005-08-26 15:10:00,15.86,15.87,15.84,15.84,19600.0,11.0419,11.0489,11.028,11.028,19600.0
2005-08-26 15:15:00,15.84,15.84,15.83,15.83,13800.0,11.028,11.028,11.0211,11.0211,13800.0
2005-08-26 15:20:00,15.83,15.83,15.82,15.83,27000.0,11.0211,11.0211,11.0141,11.0211,27000.0
2005-08-26 15:25:00,15.83,15.83,15.78,15.78,26200.0,11.0211,11.0211,10.9862,10.9862,26200.0
2005-08-26 15:30:00,15.78,15.81,15.77,15.77,37400.0,10.9862,11.0071,10.9793,10.9793,37400.0
2005-08-26 15:35:00,15.77,15.78,15.77,15.78,19800.0,10.9793,10.9862,10.9793,10.9862,19800.0
2005-08-26 15:40:00,15.78,15.78,15.75,15.76,19400.0,10.9862,10.9862,10.9654,10.9723,19400.0
2005-08-26 15:45:00,15.75,15.76,15.74,15.76,46000.0,10.9654,10.9723,10.9584,10.9723,46000.0
2005-08-26 15:50:00,15.76,15.76,15.75,15.75,56600.0,10.9723,10.9723,10.9654,10.9654,56600.0
2005-08-26 15:55:00,15.75,15.76,15.75,15.75,39800.0,10.9654,10.9723,10.9654,10.9654,39800.0
2005-08-29 09:30:00,15.7,15.76,15.7,15.73,43800.0,10.9306,10.9723,10.9306,10.9514,43800.0
2005-08-29 09:35:00,15.72,15.74,15.65,15.65,18000.0,10.9445,10.9584,10.8957,10.8957,18000.0
2005-08-29 09:40:00,15.65,15.67,15.65,15.67,12200.0,10.8957,10.9097,10.8957,10.9097,12200.0
2005-08-29 09:45:00,15.68,15.71,15.68,15.7,5800.0,10.9166,10.9375,10.9166,10.9306,5800.0
2005-08-29 09:50:00,15.7,15.7,15.68,15.7,87200.0,10.9306,10.9306,10.9166,10.9306,87200.0
2005-08-29 09:55:00,15.69,15.72,15.67,15.7,24800.0,10.9236,10.9445,10.9097,10.9306,24800.0
2005-08-29 10:00:00,15.69,15.69,15.65,15.65,14000.0,10.9236,10.9236,10.8957,10.8957,14000.0
2005-08-29 10:05:00,15.63,15.66,15.61,15.65,41600.0,10.8818,10.9027,10.8679,10.8957,41600.0
2005-08-29 10:10:00,15.65,15.68,15.65,15.68,20800.0,10.8957,10.9166,10.8957,10.9166,20800.0
2005-08-29 10:15:00,15.65,15.65,15.63,15.65,15400.0,10.8957,10.8957,10.8818,10.8957,15400.0
2005-08-29 10:20:00,15.65,15.67,15.63,15.67,8200.0,10.8957,10.9097,10.8818,10.9097,8200.0
2005-08-29 10:25:00,15.66,15.67,15.65,15.65,5200.0,10.9027,10.9097,10.8957,10.8957,5200.0
2005-08-29 10:30:00,15.65,15.65,15.61,15.65,11600.0,10.8957,10.8957,10.8679,10.8957,11600.0
2005-08-29 10:35:00,15.64,15.65,15.64,15.65,5600.0,10.8888,10.8957,10.8888,10.8957,5600.0
2005-08-29 10:40:00,15.65,15.65,15.59,15.59,38000.0,10.8957,10.8957,10.854,10.854,38000.0
2005-08-29 10:45:00,15.59,15.6,15.56,15.59,22000.0,10.854,10.8609,10.8331,10.854,22000.0
2005-08-29 10:50:00,15.6,15.6,15.58,15.59,11800.0,10.8609,10.8609,10.847,10.854,11800.0
2005-08-29 10:55:00,15.59,15.6,15.59,15.6,7800.0,10.854,10.8609,10.854,10.8609,7800.0
2005-08-29 11:00:00,15.6,15.61,15.6,15.6,13200.0,10.8609,10.8679,10.8609,10.8609,13200.0
2005-08-29 11:05:00,15.6,15.63,15.6,15.63,11600.0,10.8609,10.8818,10.8609,10.8818,11600.0
2005-08-29 11:10:00,15.63,15.64,15.62,15.62,11000.0,10.8818,10.8888,10.8749,10.8749,11000.0
2005-08-29 11:15:00,15.62,15.63,15.61,15.63,10200.0,10.8749,10.8818,10.8679,10.8818,10200.0
2005-08-29 11:20:00,15.63,15.63,15.63,15.63,10200.0,10.8818,10.8818,10.8818,10.8818,10200.0
2005-08-29 11:25:00,15.62,15.62,15.59,15.61,8000.0,10.8749,10.8749,10.854,10.8679,8000.0
2005-08-29 11:30:00,15.61,15.61,15.6,15.6,8000.0,10.8679,10.8679,10.8609,10.8609,8000.0
2005-08-29 11:35:00,15.6,15.61,15.58,15.61,32200.0,10.8609,10.8679,10.847,10.8679,32200.0
2005-08-29 11:40:00,15.6,15.6,15.57,15.58,10200.0,10.8609,10.8609,10.84,10.847,10200.0
2005-08-29 11:45:00,15.58,15.58,15.56,15.58,9000.0,10.847,10.847,10.8331,10.847,9000.0
2005-08-29 11:50:00,15.58,15.6,15.57,15.59,5200.0,10.847,10.8609,10.84,10.854,5200.0
2005-08-29 11:55:00,15.59,15.6,15.59,15.59,6000.0,10.854,10.8609,10.854,10.854,6000.0
2005-08-29 12:00:00,15.59,15.63,15.59,15.62,26000.0,10.854,10.8818,10.854,10.8749,26000.0
2005-08-29 12:05:00,15.62,15.62,15.61,15.61,8800.0,10.8749,10.8749,10.8679,10.8679,8800.0
2005-08-29 12:10:00,15.61,15.62,15.61,15.61,4400.0,10.8679,10.8749,10.8679,10.8679,4400.0
2005-08-29 12:15:00,15.61,15.61,15.6,15.6,5200.0,10.8679,10.8679,10.8609,10.8609,5200.0
2005-08-29 12:20:00,15.6,15.6,15.58,15.59,4000.0,10.8609,10.8609,10.847,10.854,4000.0
2005-08-29 12:25:00,15.58,15.61,15.58,15.6,11600.0,10.847,10.8679,10.847,10.8609,11600.0
2005-08-29 12:30:00,15.6,15.61,15.59,15.59,5400.0,10.8609,10.8679,10.854,10.854,5400.0
2005-08-29 12:35:00,15.6,15.61,15.59,15.6,40800.0,10.8609,10.8679,10.854,10.8609,40800.0
2005-08-29 12:40:00,15.59,15.6,15.59,15.6,11400.0,10.854,10.8609,10.854,10.8609,11400.0
2005-08-29 12:45:00,15.6,15.6,15.58,15.58,18400.0,10.8609,10.8609,10.847,10.847,18400.0
2005-08-29 12:50:00,15.57,15.6,15.56,15.56,13600.0,10.84,10.8609,10.8331,10.8331,13600.0
2005-08-29 12:55:00,15.57,15.59,15.54,15.55,12200.0,10.84,10.854,10.8192,10.8261,12200.0
2005-08-29 13:00:00,15.54,15.57,15.54,15.57,12200.0,10.8192,10.84,10.8192,10.84,12200.0
2005-08-29 13:05:00,15.56,15.58,15.56,15.58,9600.0,10.8331,10.847,10.8331,10.847,9600.0
2005-08-29 13:10:00,15.59,15.61,15.58,15.61,15800.0,10.854,10.8679,10.847,10.8679,15800.0
2005-08-29 13:15:00,15.61,15.62,15.61,15.62,42000.0,10.8679,10.8749,10.8679,10.8749,42000.0
2005-08-29 13:20:00,15.62,15.63,15.61,15.62,49000.0,10.8749,10.8818,10.8679,10.8749,49000.0
2005-08-29 13:25:00,15.62,15.62,15.61,15.62,8400.0,10.8749,10.8749,10.8679,10.8749,8400.0
2005-08-29 13:30:00,15.62,15.62,15.6,15.62,11600.0,10.8749,10.8749,10.8609,10.8749,11600.0
2005-08-29 13:35:00,15.62,15.63,15.61,15.61,9800.0,10.8749,10.8818,10.8679,10.8679,9800.0
2005-08-29 13:40:00,15.62,15.63,15.62,15.63,8600.0,10.8749,10.8818,10.8749,10.8818,8600.0
2005-08-29 13:45:00,15.63,15.65,15.63,15.65,9800.0,10.8818,10.8957,10.8818,10.8957,9800.0
2005-08-29 13:50:00,15.65,15.67,15.64,15.65,21600.0,10.8957,10.9097,10.8888,10.8957,21600.0
2005-08-29 13:55:00,15.65,15.65,15.63,15.64,3800.0,10.8957,10.8957,10.8818,10.8888,3800.0
2005-08-29 14:00:00,15.64,15.65,15.64,15.65,17600.0,10.8888,10.8957,10.8888,10.8957,17600.0
2005-08-29 14:05:00,15.65,15.67,15.64,15.65,37400.0,10.8957,10.9097,10.8888,10.8957,37400.0
2005-08-29 14:10:00,15.65,15.67,15.65,15.65,334200.0,10.8957,10.9097,10.8957,10.8957,334200.0
2005-08-29 14:15:00,15.65,15.65,15.63,15.65,2800.0,10.8957,10.8957,10.8818,10.8957,2800.0
2005-08-29 14:20:00,15.65,15.65,15.6,15.63,81600.0,10.8957,10.8957,10.8609,10.8818,81600.0
2005-08-29 14:25:00,15.63,15.63,15.61,15.62,10400.0,10.8818,10.8818,10.8679,10.8749,10400.0
2005-08-29 14:30:00,15.61,15.61,15.6,15.6,7200.0,10.8679,10.8679,10.8609,10.8609,7200.0
2005-08-29 14:35:00,15.6,15.62,15.6,15.62,14600.0,10.8609,10.8749,10.8609,10.8749,14600.0
2005-08-29 14:40:00,15.62,15.62,15.61,15.62,51600.0,10.8749,10.8749,10.8679,10.8749,51600.0
2005-08-29 14:45:00,15.62,15.64,15.62,15.64,58600.0,10.8749,10.8888,10.8749,10.8888,58600.0
2005-08-29 14:50:00,15.64,15.64,15.63,15.63,6600.0,10.8888,10.8888,10.8818,10.8818,6600.0
2005-08-29 14:55:00,15.63,15.65,15.63,15.64,64800.0,10.8818,10.8957,10.8818,10.8888,64800.0
2005-08-29 15:00:00,15.64,15.64,15.62,15.63,19200.0,10.8888,10.8888,10.8749,10.8818,19200.0
2005-08-29 15:05:00,15.62,15.63,15.62,15.63,24000.0,10.8749,10.8818,10.8749,10.8818,24000.0
2005-08-29 15:10:00,15.62,15.63,15.61,15.61,18000.0,10.8749,10.8818,10.8679,10.8679,18000.0
2005-08-29 15:15:00,15.61,15.62,15.6,15.62,39800.0,10.8679,10.8749,10.8609,10.8749,39800.0
2005-08-29 15:20:00,15.62,15.65,15.62,15.62,37800.0,10.8749,10.8957,10.8749,10.8749,37800.0
2005-08-29 15:25:00,15.63,15.63,15.62,15.63,18600.0,10.8818,10.8818,10.8749,10.8818,18600.0
2005-08-29 15:30:00,15.62,15.65,15.62,15.65,54600.0,10.8749,10.8957,10.8749,10.8957,54600.0
2005-08-29 15:35:00,15.64,15.65,15.63,15.63,25800.0,10.8888,10.8957,10.8818,10.8818,25800.0
2005-08-29 15:40:00,15.63,15.63,15.63,15.63,47000.0,10.8818,10.8818,10.8818,10.8818,47000.0
2005-08-29 15:45:00,15.63,15.63,15.63,15.63,79600.0,10.8818,10.8818,10.8818,10.8818,79600.0
2005-08-29 15:50:00,15.63,15.63,15.63,15.63,111000.0,10.8818,10.8818,10.8818,10.8818,111000.0
2005-08-29 15:55:00,15.63,15.64,15.63,15.63,114600.0,10.8818,10.8888,10.8818,10.8818,114600.0
2005-08-30 09:30:00,15.51,15.55,15.5,15.55,33000.0,10.7983,10.8261,10.7913,10.8261,33000.0
2005-08-30 09:35:00,15.54,15.55,15.45,15.45,43800.0,10.8192,10.8261,10.7565,10.7565,43800.0
2005-08-30 09:40:00,15.49,15.5,15.46,15.48,36800.0,10.7843,10.7913,10.7635,10.7774,36800.0
2005-08-30 09:45:00,15.48,15.49,15.44,15.47,47600.0,10.7774,10.7843,10.7495,10.7704,47600.0
2005-08-30 09:50:00,15.46,15.46,15.37,15.38,56200.0,10.7635,10.7635,10.7008,10.7078,56200.0
2005-08-30 09:55:00,15.38,15.39,15.3,15.38,88000.0,10.7078,10.7147,10.6521,10.7078,88000.0
2005-08-30 10:00:00,15.38,15.4,15.35,15.37,45600.0,10.7078,10.7217,10.6869,10.7008,45600.0
2005-08-30 10:05:00,15.37,15.38,15.34,15.34,77600.0,10.7008,10.7078,10.6799,10.6799,77600.0
2005-08-30 10:10:00,15.34,15.38,15.33,15.35,23000.0,10.6799,10.7078,10.673,10.6869,23000.0
2005-08-30 10:15:00,15.35,15.36,15.35,15.35,20600.0,10.6869,10.6938,10.6869,10.6869,20600.0
2005-08-30 10:20:00,15.36,15.36,15.33,15.33,30400.0,10.6938,10.6938,10.673,10.673,30400.0
2005-08-30 10:25:00,15.33,15.36,15.31,15.36,33400.0,10.673,10.6938,10.659,10.6938,33400.0
2005-08-30 10:30:00,15.35,15.43,15.34,15.42,119600.0,10.6869,10.7426,10.6799,10.7356,119600.0
2005-08-30 10:35:00,15.43,15.43,15.42,15.42,26800.0,10.7426,10.7426,10.7356,10.7356,26800.0
2005-08-30 10:40:00,15.42,15.43,15.4,15.4,39000.0,10.7356,10.7426,10.7217,10.7217,39000.0
2005-08-30 10:45:00,15.41,15.42,15.4,15.42,39800.0,10.7286,10.7356,10.7217,10.7356,39800.0
2005-08-30 10:50:00,15.41,15.43,15.41,15.42,16600.0,10.7286,10.7426,10.7286,10.7356,16600.0
2005-08-30 10:55:00,15.42,15.42,15.38,15.4,24400.0,10.7356,10.7356,10.7078,10.7217,24400.0
2005-08-30 11:00:00,15.38,15.38,15.36,15.37,26200.0,10.7078,10.7078,10.6938,10.7008,26200.0
2005-08-30 11:05:00,15.37,15.38,15.36,15.38,22000.0,10.7008,10.7078,10.6938,10.7078,22000.0
2005-08-30 11:10:00,15.38,15.4,15.38,15.4,16000.0,10.7078,10.7217,10.7078,10.7217,16000.0
2005-08-30 11:15:00,15.39,15.39,15.35,15.35,49600.0,10.7147,10.7147,10.6869,10.6869,49600.0
2005-08-30 11:20:00,15.35,15.35,15.31,15.32,22200.0,10.6869,10.6869,10.659,10.666,22200.0
2005-08-30 11:25:00,15.31,15.32,15.28,15.28,27200.0,10.659,10.666,10.6381,10.6381,27200.0
2005-08-30 11:30:00,15.29,15.29,15.27,15.28,14000.0,10.6451,10.6451,10.6312,10.6381,14000.0
2005-08-30 11:35:00,15.27,15.27,15.24,15.24,59400.0,10.6312,10.6312,10.6103,10.6103,59400.0
2005-08-30 11:40:00,15.24,15.24,15.21,15.21,36000.0,10.6103,10.6103,10.5894,10.5894,36000.0
2005-08-30 11:45:00,15.21,15.21,15.15,15.17,41800.0,10.5894,10.5894,10.5476,10.5616,41800.0
2005-08-30 11:50:00,15.18,15.22,15.13,15.2,34200.0,10.5685,10.5964,10.5337,10.5824,34200.0
2005-08-30 11:55:00,15.2,15.2,15.14,15.14,5400.0,10.5824,10.5824,10.5407,10.5407,5400.0
2005-08-30 12:00:00,15.15,15.18,15.13,15.15,38000.0,10.5476,10.5685,10.5337,10.5476,38000.0
2005-08-30 12:05:00,15.15,15.18,15.15,15.18,42600.0,10.5476,10.5685,10.5476,10.5685,42600.0
2005-08-30 12:10:00,15.16,15.16,15.13,15.14,49400.0,10.5546,10.5546,10.5337,10.5407,49400.0
2005-08-30 12:15:00,15.14,15.23,15.13,15.21,27600.0,10.5407,10.6033,10.5337,10.5894,27600.0
2005-08-30 12:20:00,15.21,15.22,15.19,15.2,14600.0,10.5894,10.5964,10.5755,10.5824,14600.0
2005-08-30 12:25:00,15.21,15.21,15.17,15.18,15600.0,10.5894,10.5894,10.5616,10.5685,15600.0
2005-08-30 12:30:00,15.19,15.19,15.17,15.19,57000.0,10.5755,10.5755,10.5616,10.5755,57000.0
2005-08-30 12:35:00,15.19,15.21,15.18,15.2,25000.0,10.5755,10.5894,10.5685,10.5824,25000.0
2005-08-30 12:40:00,15.2,15.21,15.2,15.21,13400.0,10.5824,10.5894,10.5824,10.5894,13400.0
2005-08-30 12:45:00,15.21,15.22,15.2,15.22,21400.0,10.5894,10.5964,10.5824,10.5964,21400.0
2005-08-30 12:50:00,15.22,15.24,15.22,15.23,20600.0,10.5964,10.6103,10.5964,10.6033,20600.0
2005-08-30 12:55:00,15.22,15.23,15.2,15.2,24600.0,10.5964,10.6033,10.5824,10.5824,24600.0
2005-08-30 13:00:00,15.19,15.2,15.19,15.2,58800.0,10.5755,10.5824,10.5755,10.5824,58800.0
2005-08-30 13:05:00,15.2,15.22,15.2,15.22,36200.0,10.5824,10.5964,10.5824,10.5964,36200.0
2005-08-30 13:10:00,15.22,15.24,15.21,15.22,32800.0,10.5964,10.6103,10.5894,10.5964,32800.0
2005-08-30 13:15:00,15.22,15.24,15.22,15.24,16000.0,10.5964,10.6103,10.5964,10.6103,16000.0
2005-08-30 13:20:00,15.24,15.27,15.22,15.27,50200.0,10.6103,10.6312,10.5964,10.6312,50200.0
2005-08-30 13:25:00,15.27,15.27,15.25,15.26,131400.0,10.6312,10.6312,10.6173,10.6242,131400.0
2005-08-30 13:30:00,15.26,15.28,15.25,15.28,50400.0,10.6242,10.6381,10.6173,10.6381,50400.0
2005-08-30 13:35:00,15.29,15.3,15.28,15.28,80200.0,10.6451,10.6521,10.6381,10.6381,80200.0
2005-08-30 13:40:00,15.28,15.29,15.23,15.27,81800.0,10.6381,10.6451,10.6033,10.6312,81800.0
2005-08-30 13:45:00,15.25,15.27,15.25,15.27,27600.0,10.6173,10.6312,10.6173,10.6312,27600.0
2005-08-30 13:50:00,15.27,15.28,15.27,15.28,16400.0,10.6312,10.6381,10.6312,10.6381,16400.0
2005-08-30 13:55:00,15.28,15.31,15.28,15.31,9200.0,10.6381,10.659,10.6381,10.659,9200.0
2005-08-30 14:00:00,15.3,15.31,15.3,15.31,29800.0,10.6521,10.659,10.6521,10.659,29800.0
2005-08-30 14:05:00,15.31,15.33,15.3,15.33,24000.0,10.659,10.673,10.6521,10.673,24000.0
2005-08-30 14:10:00,15.33,15.33,15.33,15.33,143800.0,10.673,10.673,10.673,10.673,143800.0
2005-08-30 14:15:00,15.33,15.36,15.33,15.35,22600.0,10.673,10.6938,10.673,10.6869,22600.0
2005-08-30 14:20:00,15.35,15.38,15.35,15.37,25400.0,10.6869,10.7078,10.6869,10.7008,25400.0
2005-08-30 14:25:00,15.37,15.39,15.36,15.38,73000.0,10.7008,10.7147,10.6938,10.7078,73000.0
2005-08-30 14:30:00,15.38,15.4,15.35,15.39,125600.0,10.7078,10.7217,10.6869,10.7147,125600.0
2005-08-30 14:35:00,15.38,15.4,15.37,15.4,46000.0,10.7078,10.7217,10.7008,10.7217,46000.0
2005-08-30 14:40:00,15.39,15.4,15.39,15.4,15600.0,10.7147,10.7217,10.7147,10.7217,15600.0
2005-08-30 14:45:00,15.4,15.43,15.4,15.42,30600.0,10.7217,10.7426,10.7217,10.7356,30600.0
2005-08-30 14:50:00,15.42,15.42,15.36,15.4,30800.0,10.7356,10.7356,10.6938,10.7217,30800.0
2005-08-30 14:55:00,15.4,15.4,15.38,15.38,25000.0,10.7217,10.7217,10.7078,10.7078,25000.0
2005-08-30 15:00:00,15.38,15.38,15.36,15.37,57400.0,10.7078,10.7078,10.6938,10.7008,57400.0
2005-08-30 15:05:00,15.37,15.37,15.35,15.37,25400.0,10.7008,10.7008,10.6869,10.7008,25400.0
2005-08-30 15:10:00,15.37,15.38,15.37,15.38,30400.0,10.7008,10.7078,10.7008,10.7078,30400.0
2005-08-30 15:15:00,15.37,15.37,15.3,15.34,26800.0,10.7008,10.7008,10.6521,10.6799,26800.0
2005-08-30 15:20:00,15.34,15.36,15.34,15.36,12400.0,10.6799,10.6938,10.6799,10.6938,12400.0
2005-08-30 15:25:00,15.36,15.36,15.34,15.36,22400.0,10.6938,10.6938,10.6799,10.6938,22400.0
2005-08-30 15:30:00,15.36,15.38,15.36,15.38,41800.0,10.6938,10.7078,10.6938,10.7078,41800.0
2005-08-30 15:35:00,15.38,15.44,15.35,15.44,136800.0,10.7078,10.7495,10.6869,10.7495,136800.0
2005-08-30 15:40:00,15.44,15.45,15.42,15.43,54200.0,10.7495,10.7565,10.7356,10.7426,54200.0
2005-08-30 15:45:00,15.43,15.44,15.42,15.44,80400.0,10.7426,10.7495,10.7356,10.7495,80400.0
2005-08-30 15:50:00,15.44,15.45,15.42,15.44,49600.0,10.7495,10.7565,10.7356,10.7495,49600.0
2005-08-30 15:55:00,15.44,15.44,15.43,15.43,55800.0,10.7495,10.7495,10.7426,10.7426,55800.0
2005-08-31 09:30:00,15.47,15.47,15.46,15.47,40800.0,10.7704,10.7704,10.7635,10.7704,40800.0
2005-08-31 09:35:00,15.5,15.54,15.5,15.54,4000.0,10.7913,10.8192,10.7913,10.8192,4000.0
2005-08-31 09:40:00,15.54,15.59,15.54,15.58,25000.0,10.8192,10.854,10.8192,10.847,25000.0
2005-08-31 09:45:00,15.59,15.69,15.59,15.69,44800.0,10.854,10.9236,10.854,10.9236,44800.0
2005-08-31 09:50:00,15.7,15.74,15.7,15.7,52200.0,10.9306,10.9584,10.9306,10.9306,52200.0
2005-08-31 09:55:00,15.7,15.73,15.58,15.58,59000.0,10.9306,10.9514,10.847,10.847,59000.0
2005-08-31 10:00:00,15.58,15.59,15.57,15.58,18000.0,10.847,10.854,10.84,10.847,18000.0
2005-08-31 10:05:00,15.58,15.59,15.54,15.54,24400.0,10.847,10.854,10.8192,10.8192,24400.0
2005-08-31 10:10:00,15.54,15.55,15.51,15.55,19200.0,10.8192,10.8261,10.7983,10.8261,19200.0
2005-08-31 10:15:00,15.54,15.54,15.51,15.51,14400.0,10.8192,10.8192,10.7983,10.7983,14400.0
2005-08-31 10:20:00,15.5,15.54,15.5,15.52,12400.0,10.7913,10.8192,10.7913,10.8052,12400.0
2005-08-31 10:25:00,15.55,15.56,15.51,15.55,13200.0,10.8261,10.8331,10.7983,10.8261,13200.0
2005-08-31 10:30:00,15.55,15.55,15.51,15.52,10600.0,10.8261,10.8261,10.7983,10.8052,10600.0
2005-08-31 10:35:00,15.51,15.52,15.49,15.51,57200.0,10.7983,10.8052,10.7843,10.7983,57200.0
2005-08-31 10:40:00,15.5,15.53,15.5,15.52,23000.0,10.7913,10.8122,10.7913,10.8052,23000.0
2005-08-31 10:45:00,15.51,15.58,15.5,15.53,27400.0,10.7983,10.847,10.7913,10.8122,27400.0
2005-08-31 10:50:00,15.53,15.53,15.51,15.52,14600.0,10.8122,10.8122,10.7983,10.8052,14600.0
2005-08-31 10:55:00,15.52,15.53,15.5,15.52,18600.0,10.8052,10.8122,10.7913,10.8052,18600.0
2005-08-31 11:00:00,15.52,15.53,15.51,15.53,11400.0,10.8052,10.8122,10.7983,10.8122,11400.0
2005-08-31 11:05:00,15.52,15.55,15.52,15.55,13800.0,10.8052,10.8261,10.8052,10.8261,13800.0
2005-08-31 11:10:00,15.54,15.55,15.53,15.55,12600.0,10.8192,10.8261,10.8122,10.8261,12600.0
2005-08-31 11:15:00,15.55,15.6,15.54,15.6,21000.0,10.8261,10.8609,10.8192,10.8609,21000.0
2005-08-31 11:20:00,15.62,15.63,15.6,15.63,12000.0,10.8749,10.8818,10.8609,10.8818,12000.0
2005-08-31 11:25:00,15.63,15.63,15.6,15.6,10400.0,10.8818,10.8818,10.8609,10.8609,10400.0
2005-08-31 11:30:00,15.59,15.63,15.59,15.62,20200.0,10.854,10.8818,10.854,10.8749,20200.0
2005-08-31 11:35:00,15.63,15.63,15.62,15.63,33000.0,10.8818,10.8818,10.8749,10.8818,33000.0
2005-08-31 11:40:00,15.61,15.63,15.61,15.63,20000.0,10.8679,10.8818,10.8679,10.8818,20000.0
2005-08-31 11:45:00,15.63,15.63,15.6,15.63,19800.0,10.8818,10.8818,10.8609,10.8818,19800.0
2005-08-31 11:50:00,15.63,15.63,15.63,15.63,10800.0,10.8818,10.8818,10.8818,10.8818,10800.0
2005-08-31 11:55:00,15.63,15.63,15.63,15.63,20600.0,10.8818,10.8818,10.8818,10.8818,20600.0
2005-08-31 12:00:00,15.63,15.67,15.63,15.67,35600.0,10.8818,10.9097,10.8818,10.9097,35600.0
2005-08-31 12:05:00,15.67,15.67,15.66,15.66,22400.0,10.9097,10.9097,10.9027,10.9027,22400.0
2005-08-31 12:10:00,15.66,15.7,15.66,15.67,51800.0,10.9027,10.9306,10.9027,10.9097,51800.0
2005-08-31 12:15:00,15.67,15.69,15.67,15.69,20600.0,10.9097,10.9236,10.9097,10.9236,20600.0
2005-08-31 12:20:00,15.69,15.69,15.69,15.69,6600.0,10.9236,10.9236,10.9236,10.9236,6600.0
2005-08-31 12:25:00,15.69,15.7,15.68,15.7,51000.0,10.9236,10.9306,10.9166,10.9306,51000.0
2005-08-31 12:30:00,15.68,15.69,15.67,15.67,20000.0,10.9166,10.9236,10.9097,10.9097,20000.0
2005-08-31 12:35:00,15.67,15.68,15.65,15.65,7400.0,10.9097,10.9166,10.8957,10.8957,7400.0
2005-08-31 12:40:00,15.65,15.65,15.61,15.63,15400.0,10.8957,10.8957,10.8679,10.8818,15400.0
2005-08-31 12:45:00,15.62,15.62,15.61,15.61,6200.0,10.8749,10.8749,10.8679,10.8679,6200.0
2005-08-31 12:50:00,15.61,15.63,15.59,15.6,5400.0,10.8679,10.8818,10.854,10.8609,5400.0
2005-08-31 12:55:00,15.59,15.6,15.58,15.58,9200.0,10.854,10.8609,10.847,10.847,9200.0
2005-08-31 13:00:00,15.58,15.58,15.56,15.57,10000.0,10.847,10.847,10.8331,10.84,10000.0
2005-08-31 13:05:00,15.58,15.58,15.56,15.57,11400.0,10.847,10.847,10.8331,10.84,11400.0
2005-08-31 13:10:00,15.58,15.62,15.58,15.6,16800.0,10.847,10.8749,10.847,10.8609,16800.0
2005-08-31 13:15:00,15.6,15.62,15.6,15.62,10800.0,10.8609,10.8749,10.8609,10.8749,10800.0
2005-08-31 13:20:00,15.62,15.62,15.58,15.58,22400.0,10.8749,10.8749,10.847,10.847,22400.0
2005-08-31 13:25:00,15.56,15.6,15.56,15.59,8400.0,10.8331,10.8609,10.8331,10.854,8400.0
2005-08-31 13:30:00,15.6,15.62,15.6,15.6,4200.0,10.8609,10.8749,10.8609,10.8609,4200.0
2005-08-31 13:35:00,15.6,15.64,15.6,15.64,43800.0,10.8609,10.8888,10.8609,10.8888,43800.0
2005-08-31 13:40:00,15.65,15.65,15.63,15.63,7400.0,10.8957,10.8957,10.8818,10.8818,7400.0
2005-08-31 13:45:00,15.63,15.65,15.63,15.65,11000.0,10.8818,10.8957,10.8818,10.8957,11000.0
2005-08-31 13:50:00,15.65,15.65,15.64,15.64,10200.0,10.8957,10.8957,10.8888,10.8888,10200.0
2005-08-31 13:55:00,15.64,15.65,15.63,15.65,17200.0,10.8888,10.8957,10.8818,10.8957,17200.0
2005-08-31 14:00:00,15.65,15.66,15.62,15.64,10400.0,10.8957,10.9027,10.8749,10.8888,10400.0
2005-08-31 14:05:00,15.64,15.64,15.64,15.64,9400.0,10.8888,10.8888,10.8888,10.8888,9400.0
2005-08-31 14:10:00,15.65,15.67,15.65,15.65,9200.0,10.8957,10.9097,10.8957,10.8957,9200.0
2005-08-31 14:15:00,15.65,15.65,15.63,15.63,7800.0,10.8957,10.8957,10.8818,10.8818,7800.0
2005-08-31 14:20:00,15.63,15.63,15.63,15.63,12600.0,10.8818,10.8818,10.8818,10.8818,12600.0
2005-08-31 14:25:00,15.63,15.63,15.63,15.63,8800.0,10.8818,10.8818,10.8818,10.8818,8800.0
2005-08-31 14:30:00,15.63,15.63,15.63,15.63,12200.0,10.8818,10.8818,10.8818,10.8818,12200.0
2005-08-31 14:35:00,15.63,15.63,15.62,15.62,7000.0,10.8818,10.8818,10.8749,10.8749,7000.0
2005-08-31 14:40:00,15.62,15.63,15.62,15.63,23600.0,10.8749,10.8818,10.8749,10.8818,23600.0
2005-08-31 14:45:00,15.63,15.66,15.63,15.66,9800.0,10.8818,10.9027,10.8818,10.9027,9800.0
2005-08-31 14:50:00,15.68,15.68,15.65,15.67,10200.0,10.9166,10.9166,10.8957,10.9097,10200.0
2005-08-31 14:55:00,15.67,15.67,15.64,15.64,7000.0,10.9097,10.9097,10.8888,10.8888,7000.0
2005-08-31 15:00:00,15.64,15.65,15.64,15.65,15000.0,10.8888,10.8957,10.8888,10.8957,15000.0
2005-08-31 15:05:00,15.65,15.68,15.65,15.67,14000.0,10.8957,10.9166,10.8957,10.9097,14000.0
2005-08-31 15:10:00,15.67,15.69,15.67,15.68,45800.0,10.9097,10.9236,10.9097,10.9166,45800.0
2005-08-31 15:15:00,15.69,15.7,15.68,15.7,207000.0,10.9236,10.9306,10.9166,10.9306,207000.0
2005-08-31 15:20:00,15.7,15.72,15.7,15.72,25400.0,10.9306,10.9445,10.9306,10.9445,25400.0
2005-08-31 15:25:00,15.71,15.73,15.71,15.73,21000.0,10.9375,10.9514,10.9375,10.9514,21000.0
2005-08-31 15:30:00,15.72,15.76,15.68,15.72,66800.0,10.9445,10.9723,10.9166,10.9445,66800.0
2005-08-31 15:35:00,15.72,15.75,15.72,15.74,31600.0,10.9445,10.9654,10.9445,10.9584,31600.0
2005-08-31 15:40:00,15.74,15.74,15.73,15.74,36800.0,10.9584,10.9584,10.9514,10.9584,36800.0
2005-08-31 15:45:00,15.73,15.74,15.72,15.72,25600.0,10.9514,10.9584,10.9445,10.9445,25600.0
2005-08-31 15:50:00,15.72,15.77,15.72,15.76,51000.0,10.9445,10.9793,10.9445,10.9723,51000.0
2005-08-31 15:55:00,15.77,15.79,15.77,15.79,50400.0,10.9793,10.9932,10.9793,10.9932,50400.0
2005-09-01 09:30:00,16.0,16.0,15.99,15.99,121000.0,11.1394,11.1394,11.1325,11.1325,121000.0
2005-09-01 09:35:00,16.0,16.1,15.97,16.03,61800.0,11.1394,11.209,11.1185,11.1603,61800.0
2005-09-01 09:40:00,16.03,16.03,15.97,15.97,35200.0,11.1603,11.1603,11.1185,11.1185,35200.0
2005-09-01 09:45:00,15.97,15.97,15.93,15.93,24000.0,11.1185,11.1185,11.0907,11.0907,24000.0
2005-09-01 09:50:00,15.93,15.97,15.93,15.96,54000.0,11.0907,11.1185,11.0907,11.1116,54000.0
2005-09-01 09:55:00,15.96,15.97,15.95,15.95,24000.0,11.1116,11.1185,11.1046,11.1046,24000.0
2005-09-01 10:00:00,15.95,15.96,15.9,15.9,36800.0,11.1046,11.1116,11.0698,11.0698,36800.0
2005-09-01 10:05:00,15.9,15.93,15.9,15.92,65000.0,11.0698,11.0907,11.0698,11.0837,65000.0
2005-09-01 10:10:00,15.93,15.93,15.85,15.85,75600.0,11.0907,11.0907,11.035,11.035,75600.0
2005-09-01 10:15:00,15.85,15.9,15.83,15.89,29000.0,11.035,11.0698,11.0211,11.0628,29000.0
2005-09-01 10:20:00,15.88,15.9,15.88,15.88,33200.0,11.0559,11.0698,11.0559,11.0559,33200.0
2005-09-01 10:25:00,15.88,15.88,15.83,15.85,24200.0,11.0559,11.0559,11.0211,11.035,24200.0
2005-09-01 10:30:00,15.83,15.85,15.83,15.84,16600.0,11.0211,11.035,11.0211,11.028,16600.0
2005-09-01 10:35:00,15.84,15.85,15.82,15.85,26800.0,11.028,11.035,11.0141,11.035,26800.0
2005-09-01 10:40:00,15.84,15.86,15.8,15.81,44000.0,11.028,11.0419,11.0002,11.0071,44000.0
2005-09-01 10:45:00,15.79,15.8,15.75,15.79,15600.0,10.9932,11.0002,10.9654,10.9932,15600.0
2005-09-01 10:50:00,15.78,15.78,15.75,15.77,25000.0,10.9862,10.9862,10.9654,10.9793,25000.0
2005-09-01 10:55:00,15.77,15.77,15.72,15.72,90800.0,10.9793,10.9793,10.9445,10.9445,90800.0
2005-09-01 11:00:00,15.72,15.74,15.7,15.71,22600.0,10.9445,10.9584,10.9306,10.9375,22600.0
2005-09-01 11:05:00,15.71,15.71,15.67,15.68,32600.0,10.9375,10.9375,10.9097,10.9166,32600.0
2005-09-01 11:10:00,15.7,15.74,15.69,15.74,48400.0,10.9306,10.9584,10.9236,10.9584,48400.0
2005-09-01 11:15:00,15.74,15.74,15.73,15.74,42400.0,10.9584,10.9584,10.9514,10.9584,42400.0
2005-09-01 11:20:00,15.73,15.75,15.73,15.73,18000.0,10.9514,10.9654,10.9514,10.9514,18000.0
2005-09-01 11:25:00,15.74,15.76,15.73,15.74,103400.0,10.9584,10.9723,10.9514,10.9584,103400.0
2005-09-01 11:30:00,15.76,15.78,15.74,15.75,66600.0,10.9723,10.9862,10.9584,10.9654,66600.0
2005-09-01 11:35:00,15.75,15.76,15.72,15.74,20000.0,10.9654,10.9723,10.9445,10.9584,20000.0
2005-09-01 11:40:00,15.74,15.8,15.74,15.76,26800.0,10.9584,11.0002,10.9584,10.9723,26800.0
2005-09-01 11:45:00,15.72,15.77,15.72,15.77,13000.0,10.9445,10.9793,10.9445,10.9793,13000.0
2005-09-01 11:50:00,15.76,15.77,15.75,15.75,4000.0,10.9723,10.9793,10.9654,10.9654,4000.0
2005-09-01 11:55:00,15.75,15.79,15.75,15.79,8800.0,10.9654,10.9932,10.9654,10.9932,8800.0
2005-09-01 12:00:00,15.76,15.77,15.76,15.76,13400.0,10.9723,10.9793,10.9723,10.9723,13400.0
2005-09-01 12:05:00,15.76,15.78,15.76,15.78,13400.0,10.9723,10.9862,10.9723,10.9862,13400.0
2005-09-01 12:10:00,15.78,15.81,15.77,15.79,10800.0,10.9862,11.0071,10.9793,10.9932,10800.0
2005-09-01 12:15:00,15.79,15.83,15.79,15.79,27400.0,10.9932,11.0211,10.9932,10.9932,27400.0
2005-09-01 12:20:00,15.79,15.8,15.76,15.79,15200.0,10.9932,11.0002,10.9723,10.9932,15200.0
2005-09-01 12:25:00,15.79,15.81,15.78,15.81,9200.0,10.9932,11.0071,10.9862,11.0071,9200.0
2005-09-01 12:30:00,15.81,15.85,15.8,15.82,14000.0,11.0071,11.035,11.0002,11.0141,14000.0
2005-09-01 12:35:00,15.81,15.83,15.81,15.83,13800.0,11.0071,11.0211,11.0071,11.0211,13800.0
2005-09-01 12:40:00,15.82,15.83,15.81,15.81,7000.0,11.0141,11.0211,11.0071,11.0071,7000.0
2005-09-01 12:45:00,15.82,15.82,15.8,15.8,9000.0,11.0141,11.0141,11.0002,11.0002,9000.0
2005-09-01 12:50:00,15.8,15.8,15.77,15.77,4000.0,11.0002,11.0002,10.9793,10.9793,4000.0
2005-09-01 12:55:00,15.78,15.78,15.76,15.76,6000.0,10.9862,10.9862,10.9723,10.9723,6000.0
2005-09-01 13:00:00,15.76,15.78,15.76,15.76,10000.0,10.9723,10.9862,10.9723,10.9723,10000.0
2005-09-01 13:05:00,15.76,15.76,15.76,15.76,5600.0,10.9723,10.9723,10.9723,10.9723,5600.0
2005-09-01 13:10:00,15.76,15.76,15.75,15.75,51600.0,10.9723,10.9723,10.9654,10.9654,51600.0
2005-09-01 13:15:00,15.75,15.75,15.72,15.74,45000.0,10.9654,10.9654,10.9445,10.9584,45000.0
2005-09-01 13:20:00,15.74,15.74,15.73,15.73,11400.0,10.9584,10.9584,10.9514,10.9514,11400.0
2005-09-01 13:25:00,15.73,15.74,15.73,15.74,5200.0,10.9514,10.9584,10.9514,10.9584,5200.0
2005-09-01 13:30:00,15.74,15.77,15.73,15.74,14600.0,10.9584,10.9793,10.9514,10.9584,14600.0
2005-09-01 13:35:00,15.74,15.74,15.74,15.74,6600.0,10.9584,10.9584,10.9584,10.9584,6600.0
2005-09-01 13:40:00,15.74,15.75,15.74,15.74,23600.0,10.9584,10.9654,10.9584,10.9584,23600.0
2005-09-01 13:45:00,15.74,15.74,15.74,15.74,5000.0,10.9584,10.9584,10.9584,10.9584,5000.0
2005-09-01 13:50:00,15.74,15.75,15.74,15.74,35200.0,10.9584,10.9654,10.9584,10.9584,35200.0
2005-09-01 13:55:00,15.74,15.74,15.74,15.74,5400.0,10.9584,10.9584,10.9584,10.9584,5400.0
2005-09-01 14:00:00,15.74,15.74,15.72,15.72,41000.0,10.9584,10.9584,10.9445,10.9445,41000.0
2005-09-01 14:05:00,15.72,15.72,15.7,15.7,16800.0,10.9445,10.9445,10.9306,10.9306,16800.0
2005-09-01 14:10:00,15.7,15.71,15.68,15.71,61600.0,10.9306,10.9375,10.9166,10.9375,61600.0
2005-09-01 14:15:00,15.71,15.71,15.7,15.71,18000.0,10.9375,10.9375,10.9306,10.9375,18000.0
2005-09-01 14:20:00,15.71,15.71,15.69,15.7,53200.0,10.9375,10.9375,10.9236,10.9306,53200.0
2005-09-01 14:25:00,15.7,15.7,15.69,15.7,12400.0,10.9306,10.9306,10.9236,10.9306,12400.0
2005-09-01 14:30:00,15.7,15.7,15.68,15.69,52600.0,10.9306,10.9306,10.9166,10.9236,52600.0
2005-09-01 14:35:00,15.69,15.7,15.69,15.69,10600.0,10.9236,10.9306,10.9236,10.9236,10600.0
2005-09-01 14:40:00,15.7,15.72,15.65,15.69,43000.0,10.9306,10.9445,10.8957,10.9236,43000.0
2005-09-01 14:45:00,15.68,15.69,15.63,15.63,11800.0,10.9166,10.9236,10.8818,10.8818,11800.0
2005-09-01 14:50:00,15.63,15.67,15.63,15.67,8200.0,10.8818,10.9097,10.8818,10.9097,8200.0
2005-09-01 14:55:00,15.65,15.69,15.65,15.65,11800.0,10.8957,10.9236,10.8957,10.8957,11800.0
2005-09-01 15:00:00,15.63,15.65,15.63,15.65,8800.0,10.8818,10.8957,10.8818,10.8957,8800.0
2005-09-01 15:05:00,15.65,15.65,15.64,15.65,8000.0,10.8957,10.8957,10.8888,10.8957,8000.0
2005-09-01 15:10:00,15.65,15.71,15.64,15.71,11400.0,10.8957,10.9375,10.8888,10.9375,11400.0
2005-09-01 15:15:00,15.71,15.72,15.64,15.64,16600.0,10.9375,10.9445,10.8888,10.8888,16600.0
2005-09-01 15:20:00,15.63,15.67,15.63,15.65,19600.0,10.8818,10.9097,10.8818,10.8957,19600.0
2005-09-01 15:25:00,15.63,15.65,15.59,15.59,24200.0,10.8818,10.8957,10.854,10.854,24200.0
2005-09-01 15:30:00,15.6,15.62,15.58,15.59,23600.0,10.8609,10.8749,10.847,10.854,23600.0
2005-09-01 15:35:00,15.58,15.6,15.58,15.59,28200.0,10.847,10.8609,10.847,10.854,28200.0
2005-09-01 15:40:00,15.6,15.63,15.54,15.55,22400.0,10.8609,10.8818,10.8192,10.8261,22400.0
2005-09-01 15:45:00,15.54,15.57,15.54,15.57,22400.0,10.8192,10.84,10.8192,10.84,22400.0
2005-09-01 15:50:00,15.56,15.62,15.56,15.62,36000.0,10.8331,10.8749,10.8331,10.8749,36000.0
2005-09-01 15:55:00,15.62,15.62,15.49,15.51,184800.0,10.8749,10.8749,10.7843,10.7983,184800.0
2005-09-02 09:30:00,15.53,15.56,15.51,15.56,17000.0,10.8122,10.8331,10.7983,10.8331,17000.0
2005-09-02 09:35:00,15.58,15.58,15.53,15.53,17200.0,10.847,10.847,10.8122,10.8122,17200.0
2005-09-02 09:40:00,15.52,15.52,15.31,15.31,40000.0,10.8052,10.8052,10.659,10.659,40000.0
2005-09-02 09:45:00,15.3,15.39,15.3,15.38,13000.0,10.6521,10.7147,10.6521,10.7078,13000.0
2005-09-02 09:50:00,15.38,15.38,15.31,15.32,17000.0,10.7078,10.7078,10.659,10.666,17000.0
2005-09-02 09:55:00,15.31,15.43,15.31,15.43,23000.0,10.659,10.7426,10.659,10.7426,23000.0
2005-09-02 10:00:00,15.43,15.47,15.39,15.47,9200.0,10.7426,10.7704,10.7147,10.7704,9200.0
2005-09-02 10:05:00,15.51,15.6,15.5,15.51,16800.0,10.7983,10.8609,10.7913,10.7983,16800.0
2005-09-02 10:10:00,15.5,15.52,15.49,15.52,6000.0,10.7913,10.8052,10.7843,10.8052,6000.0
2005-09-02 10:15:00,15.52,15.52,15.51,15.52,6000.0,10.8052,10.8052,10.7983,10.8052,6000.0
2005-09-02 10:20:00,15.52,15.53,15.5,15.5,46000.0,10.8052,10.8122,10.7913,10.7913,46000.0
2005-09-02 10:25:00,15.5,15.52,15.49,15.49,29600.0,10.7913,10.8052,10.7843,10.7843,29600.0
2005-09-02 10:30:00,15.49,15.49,15.42,15.43,12800.0,10.7843,10.7843,10.7356,10.7426,12800.0
2005-09-02 10:35:00,15.44,15.44,15.42,15.43,17400.0,10.7495,10.7495,10.7356,10.7426,17400.0
2005-09-02 10:40:00,15.43,15.43,15.4,15.43,21200.0,10.7426,10.7426,10.7217,10.7426,21200.0
2005-09-02 10:45:00,15.45,15.47,15.44,15.47,6000.0,10.7565,10.7704,10.7495,10.7704,6000.0
2005-09-02 10:50:00,15.46,15.46,15.44,15.44,13600.0,10.7635,10.7635,10.7495,10.7495,13600.0
2005-09-02 10:55:00,15.44,15.44,15.42,15.43,6800.0,10.7495,10.7495,10.7356,10.7426,6800.0
2005-09-02 11:00:00,15.43,15.47,15.42,15.45,11400.0,10.7426,10.7704,10.7356,10.7565,11400.0
2005-09-02 11:05:00,15.46,15.47,15.45,15.45,8600.0,10.7635,10.7704,10.7565,10.7565,8600.0
2005-09-02 11:10:00,15.46,15.46,15.43,15.43,7400.0,10.7635,10.7635,10.7426,10.7426,7400.0
2005-09-02 11:15:00,15.42,15.42,15.36,15.36,10200.0,10.7356,10.7356,10.6938,10.6938,10200.0
2005-09-02 11:20:00,15.36,15.36,15.32,15.34,7600.0,10.6938,10.6938,10.666,10.6799,7600.0
2005-09-02 11:25:00,15.35,15.35,15.34,15.34,8200.0,10.6869,10.6869,10.6799,10.6799,8200.0
2005-09-02 11:30:00,15.33,15.35,15.33,15.34,3800.0,10.673,10.6869,10.673,10.6799,3800.0
2005-09-02 11:35:00,15.34,15.35,15.34,15.35,7200.0,10.6799,10.6869,10.6799,10.6869,7200.0
2005-09-02 11:40:00,15.35,15.39,15.35,15.39,11000.0,10.6869,10.7147,10.6869,10.7147,11000.0
2005-09-02 11:45:00,15.39,15.39,15.37,15.38,7400.0,10.7147,10.7147,10.7008,10.7078,7400.0
2005-09-02 11:50:00,15.37,15.37,15.35,15.36,5200.0,10.7008,10.7008,10.6869,10.6938,5200.0
2005-09-02 11:55:00,15.36,15.42,15.36,15.38,21200.0,10.6938,10.7356,10.6938,10.7078,21200.0
2005-09-02 12:00:00,15.38,15.4,15.38,15.39,9400.0,10.7078,10.7217,10.7078,10.7147,9400.0
2005-09-02 12:05:00,15.39,15.44,15.38,15.4,18600.0,10.7147,10.7495,10.7078,10.7217,18600.0
2005-09-02 12:10:00,15.4,15.4,15.39,15.4,37600.0,10.7217,10.7217,10.7147,10.7217,37600.0
2005-09-02 12:15:00,15.4,15.42,15.39,15.4,11800.0,10.7217,10.7356,10.7147,10.7217,11800.0
2005-09-02 12:20:00,15.39,15.43,15.39,15.42,18800.0,10.7147,10.7426,10.7147,10.7356,18800.0
2005-09-02 12:25:00,15.41,15.41,15.39,15.4,14600.0,10.7286,10.7286,10.7147,10.7217,14600.0
2005-09-02 12:30:00,15.4,15.45,15.4,15.44,5800.0,10.7217,10.7565,10.7217,10.7495,5800.0
2005-09-02 12:35:00,15.44,15.47,15.44,15.46,13000.0,10.7495,10.7704,10.7495,10.7635,13000.0
2005-09-02 12:40:00,15.45,15.46,15.43,15.46,8800.0,10.7565,10.7635,10.7426,10.7635,8800.0
2005-09-02 12:45:00,15.44,15.48,15.44,15.47,6400.0,10.7495,10.7774,10.7495,10.7704,6400.0
2005-09-02 12:50:00,15.47,15.47,15.46,15.46,3000.0,10.7704,10.7704,10.7635,10.7635,3000.0
2005-09-02 12:55:00,15.48,15.48,15.45,15.45,3800.0,10.7774,10.7774,10.7565,10.7565,3800.0
2005-09-02 13:00:00,15.45,15.47,15.44,15.46,9000.0,10.7565,10.7704,10.7495,10.7635,9000.0
2005-09-02 13:05:00,15.47,15.47,15.45,15.47,3800.0,10.7704,10.7704,10.7565,10.7704,3800.0
2005-09-02 13:10:00,15.47,15.47,15.42,15.46,9200.0,10.7704,10.7704,10.7356,10.7635,9200.0
2005-09-02 13:15:00,15.44,15.47,15.44,15.44,7200.0,10.7495,10.7704,10.7495,10.7495,7200.0
2005-09-02 13:20:00,15.44,15.44,15.43,15.43,2600.0,10.7495,10.7495,10.7426,10.7426,2600.0
2005-09-02 13:25:00,15.43,15.44,15.42,15.44,5800.0,10.7426,10.7495,10.7356,10.7495,5800.0
2005-09-02 13:30:00,15.47,15.47,15.43,15.43,5800.0,10.7704,10.7704,10.7426,10.7426,5800.0
2005-09-02 13:35:00,15.44,15.46,15.43,15.46,4400.0,10.7495,10.7635,10.7426,10.7635,4400.0
2005-09-02 13:40:00,15.46,15.46,15.44,15.44,15000.0,10.7635,10.7635,10.7495,10.7495,15000.0
2005-09-02 13:45:00,15.45,15.48,15.45,15.47,16800.0,10.7565,10.7774,10.7565,10.7704,16800.0
2005-09-02 13:50:00,15.47,15.47,15.45,15.45,41000.0,10.7704,10.7704,10.7565,10.7565,41000.0
2005-09-02 13:55:00,15.46,15.48,15.46,15.48,1000.0,10.7635,10.7774,10.7635,10.7774,1000.0
2005-09-02 14:00:00,15.47,15.5,15.47,15.48,17600.0,10.7704,10.7913,10.7704,10.7774,17600.0
2005-09-02 14:05:00,15.48,15.49,15.47,15.47,15800.0,10.7774,10.7843,10.7704,10.7704,15800.0
2005-09-02 14:10:00,15.47,15.47,15.45,15.46,12200.0,10.7704,10.7704,10.7565,10.7635,12200.0
2005-09-02 14:15:00,15.47,15.49,15.47,15.47,8000.0,10.7704,10.7843,10.7704,10.7704,8000.0
2005-09-02 14:20:00,15.47,15.47,15.44,15.45,10400.0,10.7704,10.7704,10.7495,10.7565,10400.0
2005-09-02 14:25:00,15.45,15.47,15.45,15.45,24200.0,10.7565,10.7704,10.7565,10.7565,24200.0
2005-09-02 14:30:00,15.45,15.45,15.43,15.43,6800.0,10.7565,10.7565,10.7426,10.7426,6800.0
2005-09-02 14:35:00,15.43,15.44,15.42,15.42,32200.0,10.7426,10.7495,10.7356,10.7356,32200.0
2005-09-02 14:40:00,15.42,15.42,15.39,15.4,24600.0,10.7356,10.7356,10.7147,10.7217,24600.0
2005-09-02 14:45:00,15.4,15.44,15.4,15.43,6600.0,10.7217,10.7495,10.7217,10.7426,6600.0
2005-09-02 14:50:00,15.42,15.43,15.4,15.4,10400.0,10.7356,10.7426,10.7217,10.7217,10400.0
2005-09-02 14:55:00,15.4,15.42,15.39,15.39,6000.0,10.7217,10.7356,10.7147,10.7147,6000.0
2005-09-02 15:00:00,15.4,15.4,15.38,15.4,3800.0,10.7217,10.7217,10.7078,10.7217,3800.0
2005-09-02 15:05:00,15.42,15.44,15.4,15.42,16600.0,10.7356,10.7495,10.7217,10.7356,16600.0
2005-09-02 15:10:00,15.42,15.43,15.42,15.42,5800.0,10.7356,10.7426,10.7356,10.7356,5800.0
2005-09-02 15:15:00,15.42,15.43,15.42,15.43,6400.0,10.7356,10.7426,10.7356,10.7426,6400.0
2005-09-02 15:20:00,15.43,15.43,15.41,15.41,9000.0,10.7426,10.7426,10.7286,10.7286,9000.0
2005-09-02 15:25:00,15.42,15.43,15.42,15.43,6600.0,10.7356,10.7426,10.7356,10.7426,6600.0
2005-09-02 15:30:00,15.42,15.43,15.4,15.43,13000.0,10.7356,10.7426,10.7217,10.7426,13000.0
2005-09-02 15:35:00,15.43,15.44,15.41,15.43,14000.0,10.7426,10.7495,10.7286,10.7426,14000.0
2005-09-02 15:40:00,15.43,15.43,15.42,15.43,17200.0,10.7426,10.7426,10.7356,10.7426,17200.0
2005-09-02 15:45:00,15.43,15.44,15.4,15.42,41800.0,10.7426,10.7495,10.7217,10.7356,41800.0
2005-09-02 15:50:00,15.42,15.42,15.39,15.4,41600.0,10.7356,10.7356,10.7147,10.7217,41600.0
2005-09-02 15:55:00,15.4,15.41,15.38,15.4,20400.0,10.7217,10.7286,10.7078,10.7217,20400.0
2005-09-06 09:30:00,15.42,15.46,15.4,15.46,23600.0,10.7356,10.7635,10.7217,10.7635,23600.0
2005-09-06 09:35:00,15.46,15.59,15.46,15.55,16400.0,10.7635,10.854,10.7635,10.8261,16400.0
2005-09-06 09:40:00,15.54,15.56,15.51,15.53,17800.0,10.8192,10.8331,10.7983,10.8122,17800.0
2005-09-06 09:45:00,15.57,15.57,15.47,15.48,13200.0,10.84,10.84,10.7704,10.7774,13200.0
2005-09-06 09:50:00,15.46,15.47,15.46,15.46,11800.0,10.7635,10.7704,10.7635,10.7635,11800.0
2005-09-06 09:55:00,15.45,15.45,15.33,15.33,20400.0,10.7565,10.7565,10.673,10.673,20400.0
2005-09-06 10:00:00,15.33,15.41,15.28,15.34,27600.0,10.673,10.7286,10.6381,10.6799,27600.0
2005-09-06 10:05:00,15.35,15.42,15.3,15.4,42600.0,10.6869,10.7356,10.6521,10.7217,42600.0
2005-09-06 10:10:00,15.4,15.4,15.34,15.38,26400.0,10.7217,10.7217,10.6799,10.7078,26400.0
2005-09-06 10:15:00,15.38,15.38,15.34,15.35,18200.0,10.7078,10.7078,10.6799,10.6869,18200.0
2005-09-06 10:20:00,15.35,15.35,15.31,15.31,11600.0,10.6869,10.6869,10.659,10.659,11600.0
2005-09-06 10:25:00,15.31,15.4,15.31,15.35,29200.0,10.659,10.7217,10.659,10.6869,29200.0
2005-09-06 10:30:00,15.36,15.36,15.31,15.33,21000.0,10.6938,10.6938,10.659,10.673,21000.0
2005-09-06 10:35:00,15.33,15.41,15.33,15.4,33600.0,10.673,10.7286,10.673,10.7217,33600.0
2005-09-06 10:40:00,15.4,15.43,15.4,15.43,21000.0,10.7217,10.7426,10.7217,10.7426,21000.0
2005-09-06 10:45:00,15.43,15.48,15.43,15.46,16800.0,10.7426,10.7774,10.7426,10.7635,16800.0
2005-09-06 10:50:00,15.47,15.47,15.44,15.47,27000.0,10.7704,10.7704,10.7495,10.7704,27000.0
2005-09-06 10:55:00,15.46,15.47,15.46,15.47,26800.0,10.7635,10.7704,10.7635,10.7704,26800.0
2005-09-06 11:00:00,15.47,15.47,15.45,15.45,11200.0,10.7704,10.7704,10.7565,10.7565,11200.0
2005-09-06 11:05:00,15.45,15.46,15.44,15.44,10200.0,10.7565,10.7635,10.7495,10.7495,10200.0
2005-09-06 11:10:00,15.44,15.44,15.38,15.38,26600.0,10.7495,10.7495,10.7078,10.7078,26600.0
2005-09-06 11:15:00,15.37,15.42,15.37,15.42,13600.0,10.7008,10.7356,10.7008,10.7356,13600.0
2005-09-06 11:20:00,15.42,15.44,15.41,15.42,5400.0,10.7356,10.7495,10.7286,10.7356,5400.0
2005-09-06 11:25:00,15.42,15.44,15.42,15.44,9600.0,10.7356,10.7495,10.7356,10.7495,9600.0
2005-09-06 11:30:00,15.43,15.45,15.43,15.44,4400.0,10.7426,10.7565,10.7426,10.7495,4400.0
2005-09-06 11:35:00,15.44,15.44,15.42,15.42,9600.0,10.7495,10.7495,10.7356,10.7356,9600.0
2005-09-06 11:40:00,15.42,15.42,15.4,15.4,11200.0,10.7356,10.7356,10.7217,10.7217,11200.0
2005-09-06 11:45:00,15.4,15.47,15.39,15.45,13600.0,10.7217,10.7704,10.7147,10.7565,13600.0
2005-09-06 11:50:00,15.44,15.46,15.44,15.44,8400.0,10.7495,10.7635,10.7495,10.7495,8400.0
2005-09-06 11:55:00,15.44,15.44,15.43,15.43,5400.0,10.7495,10.7495,10.7426,10.7426,5400.0
2005-09-06 12:00:00,15.43,15.47,15.43,15.47,12400.0,10.7426,10.7704,10.7426,10.7704,12400.0
2005-09-06 12:05:00,15.47,15.52,15.47,15.5,13200.0,10.7704,10.8052,10.7704,10.7913,13200.0
2005-09-06 12:10:00,15.49,15.49,15.47,15.47,6200.0,10.7843,10.7843,10.7704,10.7704,6200.0
2005-09-06 12:15:00,15.47,15.48,15.45,15.45,21400.0,10.7704,10.7774,10.7565,10.7565,21400.0
2005-09-06 12:20:00,15.45,15.46,15.4,15.42,18000.0,10.7565,10.7635,10.7217,10.7356,18000.0
2005-09-06 12:25:00,15.42,15.42,15.4,15.4,11200.0,10.7356,10.7356,10.7217,10.7217,11200.0
2005-09-06 12:30:00,15.4,15.4,15.39,15.4,6800.0,10.7217,10.7217,10.7147,10.7217,6800.0
2005-09-06 12:35:00,15.4,15.4,15.38,15.4,27000.0,10.7217,10.7217,10.7078,10.7217,27000.0
2005-09-06 12:40:00,15.4,15.4,15.37,15.38,16000.0,10.7217,10.7217,10.7008,10.7078,16000.0
2005-09-06 12:45:00,15.37,15.38,15.37,15.38,5400.0,10.7008,10.7078,10.7008,10.7078,5400.0
2005-09-06 12:50:00,15.38,15.4,15.37,15.38,11400.0,10.7078,10.7217,10.7008,10.7078,11400.0
2005-09-06 12:55:00,15.4,15.42,15.38,15.41,14400.0,10.7217,10.7356,10.7078,10.7286,14400.0
2005-09-06 13:00:00,15.41,15.42,15.4,15.42,37800.0,10.7286,10.7356,10.7217,10.7356,37800.0
2005-09-06 13:05:00,15.43,15.44,15.41,15.43,40400.0,10.7426,10.7495,10.7286,10.7426,40400.0
2005-09-06 13:10:00,15.43,15.43,15.42,15.43,64200.0,10.7426,10.7426,10.7356,10.7426,64200.0
2005-09-06 13:15:00,15.43,15.44,15.42,15.43,14000.0,10.7426,10.7495,10.7356,10.7426,14000.0
2005-09-06 13:20:00,15.43,15.43,15.42,15.42,23000.0,10.7426,10.7426,10.7356,10.7356,23000.0
2005-09-06 13:25:00,15.42,15.44,15.42,15.43,18000.0,10.7356,10.7495,10.7356,10.7426,18000.0
2005-09-06 13:30:00,15.43,15.46,15.42,15.45,15400.0,10.7426,10.7635,10.7356,10.7565,15400.0
2005-09-06 13:35:00,15.45,15.45,15.42,15.42,15200.0,10.7565,10.7565,10.7356,10.7356,15200.0
2005-09-06 13:40:00,15.43,15.43,15.42,15.43,29600.0,10.7426,10.7426,10.7356,10.7426,29600.0
2005-09-06 13:45:00,15.43,15.45,15.42,15.43,16600.0,10.7426,10.7565,10.7356,10.7426,16600.0
2005-09-06 13:50:00,15.42,15.43,15.42,15.43,29400.0,10.7356,10.7426,10.7356,10.7426,29400.0
2005-09-06 13:55:00,15.43,15.51,15.42,15.5,60200.0,10.7426,10.7983,10.7356,10.7913,60200.0
2005-09-06 14:00:00,15.5,15.51,15.47,15.49,27600.0,10.7913,10.7983,10.7704,10.7843,27600.0
2005-09-06 14:05:00,15.49,15.49,15.43,15.44,19800.0,10.7843,10.7843,10.7426,10.7495,19800.0
2005-09-06 14:10:00,15.43,15.47,15.43,15.43,26000.0,10.7426,10.7704,10.7426,10.7426,26000.0
2005-09-06 14:15:00,15.43,15.47,15.43,15.45,12000.0,10.7426,10.7704,10.7426,10.7565,12000.0
2005-09-06 14:20:00,15.45,15.55,15.45,15.55,19800.0,10.7565,10.8261,10.7565,10.8261,19800.0
2005-09-06 14:25:00,15.54,15.55,15.49,15.49,30800.0,10.8192,10.8261,10.7843,10.7843,30800.0
2005-09-06 14:30:00,15.5,15.55,15.5,15.54,38200.0,10.7913,10.8261,10.7913,10.8192,38200.0
2005-09-06 14:35:00,15.55,15.55,15.51,15.53,22000.0,10.8261,10.8261,10.7983,10.8122,22000.0
2005-09-06 14:40:00,15.52,15.54,15.52,15.52,14000.0,10.8052,10.8192,10.8052,10.8052,14000.0
2005-09-06 14:45:00,15.52,15.53,15.52,15.53,6200.0,10.8052,10.8122,10.8052,10.8122,6200.0
2005-09-06 14:50:00,15.54,15.54,15.52,15.52,17400.0,10.8192,10.8192,10.8052,10.8052,17400.0
2005-09-06 14:55:00,15.51,15.51,15.47,15.47,28800.0,10.7983,10.7983,10.7704,10.7704,28800.0
2005-09-06 15:00:00,15.47,15.49,15.47,15.49,29600.0,10.7704,10.7843,10.7704,10.7843,29600.0
2005-09-06 15:05:00,15.49,15.52,15.49,15.52,56400.0,10.7843,10.8052,10.7843,10.8052,56400.0
2005-09-06 15:10:00,15.51,15.52,15.49,15.49,53400.0,10.7983,10.8052,10.7843,10.7843,53400.0
2005-09-06 15:15:00,15.49,15.51,15.49,15.51,43600.0,10.7843,10.7983,10.7843,10.7983,43600.0
2005-09-06 15:20:00,15.51,15.51,15.49,15.49,26000.0,10.7983,10.7983,10.7843,10.7843,26000.0
2005-09-06 15:25:00,15.49,15.51,15.49,15.5,34000.0,10.7843,10.7983,10.7843,10.7913,34000.0
2005-09-06 15:30:00,15.5,15.52,15.49,15.51,31400.0,10.7913,10.8052,10.7843,10.7983,31400.0
2005-09-06 15:35:00,15.51,15.52,15.49,15.51,41200.0,10.7983,10.8052,10.7843,10.7983,41200.0
2005-09-06 15:40:00,15.52,15.52,15.5,15.5,34000.0,10.8052,10.8052,10.7913,10.7913,34000.0
2005-09-06 15:45:00,15.5,15.54,15.49,15.52,45800.0,10.7913,10.8192,10.7843,10.8052,45800.0
2005-09-06 15:50:00,15.52,15.54,15.5,15.51,42800.0,10.8052,10.8192,10.7913,10.7983,42800.0
2005-09-06 15:55:00,15.51,15.53,15.51,15.52,39000.0,10.7983,10.8122,10.7983,10.8052,39000.0
2005-09-07 09:30:00,15.55,15.55,15.52,15.53,26400.0,10.8261,10.8261,10.8052,10.8122,26400.0
2005-09-07 09:35:00,15.53,15.53,15.51,15.53,5200.0,10.8122,10.8122,10.7983,10.8122,5200.0
2005-09-07 09:40:00,15.54,15.54,15.47,15.47,17000.0,10.8192,10.8192,10.7704,10.7704,17000.0
2005-09-07 09:45:00,15.47,15.49,15.44,15.47,21200.0,10.7704,10.7843,10.7495,10.7704,21200.0
2005-09-07 09:50:00,15.48,15.52,15.47,15.52,30000.0,10.7774,10.8052,10.7704,10.8052,30000.0
2005-09-07 09:55:00,15.52,15.54,15.51,15.51,21800.0,10.8052,10.8192,10.7983,10.7983,21800.0
2005-09-07 10:00:00,15.51,15.61,15.51,15.6,34200.0,10.7983,10.8679,10.7983,10.8609,34200.0
2005-09-07 10:05:00,15.6,15.6,15.57,15.6,23800.0,10.8609,10.8609,10.84,10.8609,23800.0
2005-09-07 10:10:00,15.6,15.6,15.53,15.54,30400.0,10.8609,10.8609,10.8122,10.8192,30400.0
2005-09-07 10:15:00,15.53,15.58,15.53,15.58,19200.0,10.8122,10.847,10.8122,10.847,19200.0
2005-09-07 10:20:00,15.58,15.61,15.57,15.61,36000.0,10.847,10.8679,10.84,10.8679,36000.0
2005-09-07 10:25:00,15.59,15.6,15.59,15.59,23600.0,10.854,10.8609,10.854,10.854,23600.0
2005-09-07 10:30:00,15.59,15.61,15.59,15.6,30400.0,10.854,10.8679,10.854,10.8609,30400.0
2005-09-07 10:35:00,15.6,15.63,15.6,15.63,17600.0,10.8609,10.8818,10.8609,10.8818,17600.0
2005-09-07 10:40:00,15.63,15.68,15.63,15.68,36000.0,10.8818,10.9166,10.8818,10.9166,36000.0
2005-09-07 10:45:00,15.69,15.71,15.67,15.7,48200.0,10.9236,10.9375,10.9097,10.9306,48200.0
2005-09-07 10:50:00,15.7,15.72,15.7,15.71,36400.0,10.9306,10.9445,10.9306,10.9375,36400.0
2005-09-07 10:55:00,15.71,15.71,15.67,15.71,33600.0,10.9375,10.9375,10.9097,10.9375,33600.0
2005-09-07 11:00:00,15.72,15.74,15.7,15.72,20400.0,10.9445,10.9584,10.9306,10.9445,20400.0
2005-09-07 11:05:00,15.72,15.72,15.7,15.71,17800.0,10.9445,10.9445,10.9306,10.9375,17800.0
2005-09-07 11:10:00,15.71,15.73,15.71,15.72,15600.0,10.9375,10.9514,10.9375,10.9445,15600.0
2005-09-07 11:15:00,15.72,15.78,15.72,15.74,109800.0,10.9445,10.9862,10.9445,10.9584,109800.0
2005-09-07 11:20:00,15.74,15.79,15.74,15.79,139600.0,10.9584,10.9932,10.9584,10.9932,139600.0
2005-09-07 11:25:00,15.78,15.84,15.77,15.84,76800.0,10.9862,11.028,10.9793,11.028,76800.0
2005-09-07 11:30:00,15.81,15.84,15.81,15.84,67600.0,11.0071,11.028,11.0071,11.028,67600.0
2005-09-07 11:35:00,15.84,15.87,15.84,15.87,61600.0,11.028,11.0489,11.028,11.0489,61600.0
2005-09-07 11:40:00,15.87,15.87,15.85,15.87,110600.0,11.0489,11.0489,11.035,11.0489,110600.0
2005-09-07 11:45:00,15.87,15.89,15.87,15.88,31000.0,11.0489,11.0628,11.0489,11.0559,31000.0
2005-09-07 11:50:00,15.88,15.9,15.88,15.9,22000.0,11.0559,11.0698,11.0559,11.0698,22000.0
2005-09-07 11:55:00,15.9,15.9,15.89,15.89,41400.0,11.0698,11.0698,11.0628,11.0628,41400.0
2005-09-07 12:00:00,15.89,15.89,15.87,15.87,26400.0,11.0628,11.0628,11.0489,11.0489,26400.0
2005-09-07 12:05:00,15.87,15.87,15.83,15.83,84800.0,11.0489,11.0489,11.0211,11.0211,84800.0
2005-09-07 12:10:00,15.83,15.84,15.83,15.83,7600.0,11.0211,11.028,11.0211,11.0211,7600.0
2005-09-07 12:15:00,15.84,15.85,15.84,15.85,8200.0,11.028,11.035,11.028,11.035,8200.0
2005-09-07 12:20:00,15.85,15.9,15.85,15.9,14600.0,11.035,11.0698,11.035,11.0698,14600.0
2005-09-07 12:25:00,15.9,15.9,15.83,15.83,20400.0,11.0698,11.0698,11.0211,11.0211,20400.0
2005-09-07 12:30:00,15.83,15.84,15.8,15.82,10000.0,11.0211,11.028,11.0002,11.0141,10000.0
2005-09-07 12:35:00,15.82,15.83,15.78,15.8,18200.0,11.0141,11.0211,10.9862,11.0002,18200.0
2005-09-07 12:40:00,15.83,15.83,15.81,15.82,6000.0,11.0211,11.0211,11.0071,11.0141,6000.0
2005-09-07 12:45:00,15.82,15.83,15.82,15.83,16200.0,11.0141,11.0211,11.0141,11.0211,16200.0
2005-09-07 12:50:00,15.83,15.83,15.81,15.81,8600.0,11.0211,11.0211,11.0071,11.0071,8600.0
2005-09-07 12:55:00,15.81,15.81,15.81,15.81,6800.0,11.0071,11.0071,11.0071,11.0071,6800.0
2005-09-07 13:00:00,15.81,15.85,15.81,15.85,21000.0,11.0071,11.035,11.0071,11.035,21000.0
2005-09-07 13:05:00,15.85,15.88,15.85,15.88,38000.0,11.035,11.0559,11.035,11.0559,38000.0
2005-09-07 13:10:00,15.88,15.92,15.88,15.92,26000.0,11.0559,11.0837,11.0559,11.0837,26000.0
2005-09-07 13:15:00,15.92,15.92,15.88,15.89,40600.0,11.0837,11.0837,11.0559,11.0628,40600.0
2005-09-07 13:20:00,15.89,15.89,15.83,15.84,36200.0,11.0628,11.0628,11.0211,11.028,36200.0
2005-09-07 13:25:00,15.83,15.83,15.76,15.76,13600.0,11.0211,11.0211,10.9723,10.9723,13600.0
2005-09-07 13:30:00,15.76,15.81,15.76,15.81,7800.0,10.9723,11.0071,10.9723,11.0071,7800.0
2005-09-07 13:35:00,15.82,15.82,15.79,15.79,7200.0,11.0141,11.0141,10.9932,10.9932,7200.0
2005-09-07 13:40:00,15.79,15.81,15.79,15.81,11400.0,10.9932,11.0071,10.9932,11.0071,11400.0
2005-09-07 13:45:00,15.81,15.81,15.81,15.81,7800.0,11.0071,11.0071,11.0071,11.0071,7800.0
2005-09-07 13:50:00,15.81,15.81,15.81,15.81,10600.0,11.0071,11.0071,11.0071,11.0071,10600.0
2005-09-07 13:55:00,15.81,15.82,15.79,15.81,15200.0,11.0071,11.0141,10.9932,11.0071,15200.0
2005-09-07 14:00:00,15.81,15.83,15.81,15.82,21000.0,11.0071,11.0211,11.0071,11.0141,21000.0
2005-09-07 14:05:00,15.82,15.83,15.81,15.83,24800.0,11.0141,11.0211,11.0071,11.0211,24800.0
2005-09-07 14:10:00,15.83,15.83,15.81,15.83,17000.0,11.0211,11.0211,11.0071,11.0211,17000.0
2005-09-07 14:15:00,15.81,15.81,15.78,15.81,11000.0,11.0071,11.0071,10.9862,11.0071,11000.0
2005-09-07 14:20:00,15.81,15.81,15.8,15.81,11000.0,11.0071,11.0071,11.0002,11.0071,11000.0
2005-09-07 14:25:00,15.82,15.82,15.73,15.75,12200.0,11.0141,11.0141,10.9514,10.9654,12200.0
2005-09-07 14:30:00,15.75,15.75,15.7,15.72,14000.0,10.9654,10.9654,10.9306,10.9445,14000.0
2005-09-07 14:35:00,15.71,15.74,15.69,15.74,20200.0,10.9375,10.9584,10.9236,10.9584,20200.0
2005-09-07 14:40:00,15.76,15.79,15.75,15.79,19800.0,10.9723,10.9932,10.9654,10.9932,19800.0
2005-09-07 14:45:00,15.79,15.82,15.78,15.82,33200.0,10.9932,11.0141,10.9862,11.0141,33200.0
2005-09-07 14:50:00,15.83,15.83,15.81,15.82,22200.0,11.0211,11.0211,11.0071,11.0141,22200.0
2005-09-07 14:55:00,15.81,15.81,15.79,15.8,10000.0,11.0071,11.0071,10.9932,11.0002,10000.0
2005-09-07 15:00:00,15.79,15.79,15.76,15.77,13800.0,10.9932,10.9932,10.9723,10.9793,13800.0
2005-09-07 15:05:00,15.77,15.83,15.77,15.83,25000.0,10.9793,11.0211,10.9793,11.0211,25000.0
2005-09-07 15:10:00,15.83,15.83,15.82,15.83,25800.0,11.0211,11.0211,11.0141,11.0211,25800.0
2005-09-07 15:15:00,15.83,15.9,15.82,15.9,32800.0,11.0211,11.0698,11.0141,11.0698,32800.0
2005-09-07 15:20:00,15.9,15.92,15.88,15.88,32000.0,11.0698,11.0837,11.0559,11.0559,32000.0
2005-09-07 15:25:00,15.88,15.89,15.88,15.88,19800.0,11.0559,11.0628,11.0559,11.0559,19800.0
2005-09-07 15:30:00,15.87,15.88,15.84,15.86,28000.0,11.0489,11.0559,11.028,11.0419,28000.0
2005-09-07 15:35:00,15.86,15.86,15.81,15.83,41200.0,11.0419,11.0419,11.0071,11.0211,41200.0
2005-09-07 15:40:00,15.84,15.84,15.82,15.82,23200.0,11.028,11.028,11.0141,11.0141,23200.0
2005-09-07 15:45:00,15.82,15.84,15.82,15.82,31000.0,11.0141,11.028,11.0141,11.0141,31000.0
2005-09-07 15:50:00,15.82,15.82,15.81,15.82,29200.0,11.0141,11.0141,11.0071,11.0141,29200.0
2005-09-07 15:55:00,15.81,15.84,15.8,15.83,45600.0,11.0071,11.028,11.0002,11.0211,45600.0
2005-09-08 09:30:00,15.85,15.86,15.84,15.84,21000.0,11.035,11.0419,11.028,11.028,21000.0
2005-09-08 09:35:00,15.83,15.84,15.81,15.81,19600.0,11.0211,11.028,11.0071,11.0071,19600.0
2005-09-08 09:40:00,15.81,15.81,15.81,15.81,11000.0,11.0071,11.0071,11.0071,11.0071,11000.0
2005-09-08 09:45:00,15.81,15.82,15.8,15.82,12400.0,11.0071,11.0141,11.0002,11.0141,12400.0
2005-09-08 09:50:00,15.8,15.81,15.76,15.8,34000.0,11.0002,11.0071,10.9723,11.0002,34000.0
2005-09-08 09:55:00,15.79,15.79,15.77,15.77,15200.0,10.9932,10.9932,10.9793,10.9793,15200.0
2005-09-08 10:00:00,15.76,15.83,15.76,15.81,18200.0,10.9723,11.0211,10.9723,11.0071,18200.0
2005-09-08 10:05:00,15.83,15.83,15.79,15.81,16000.0,11.0211,11.0211,10.9932,11.0071,16000.0
2005-09-08 10:10:00,15.8,15.8,15.78,15.79,16400.0,11.0002,11.0002,10.9862,10.9932,16400.0
2005-09-08 10:15:00,15.79,15.83,15.79,15.81,8200.0,10.9932,11.0211,10.9932,11.0071,8200.0
2005-09-08 10:20:00,15.8,15.83,15.78,15.8,27000.0,11.0002,11.0211,10.9862,11.0002,27000.0
2005-09-08 10:25:00,15.81,15.81,15.75,15.76,16000.0,11.0071,11.0071,10.9654,10.9723,16000.0
2005-09-08 10:30:00,15.77,15.78,15.76,15.78,13400.0,10.9793,10.9862,10.9723,10.9862,13400.0
2005-09-08 10:35:00,15.78,15.79,15.78,15.79,4200.0,10.9862,10.9932,10.9862,10.9932,4200.0
2005-09-08 10:40:00,15.78,15.78,15.77,15.77,8600.0,10.9862,10.9862,10.9793,10.9793,8600.0
2005-09-08 10:45:00,15.77,15.79,15.77,15.79,16600.0,10.9793,10.9932,10.9793,10.9932,16600.0
2005-09-08 10:50:00,15.8,15.81,15.8,15.8,20200.0,11.0002,11.0071,11.0002,11.0002,20200.0
2005-09-08 10:55:00,15.8,15.81,15.8,15.81,12200.0,11.0002,11.0071,11.0002,11.0071,12200.0
2005-09-08 11:00:00,15.81,15.81,15.81,15.81,6200.0,11.0071,11.0071,11.0071,11.0071,6200.0
2005-09-08 11:05:00,15.81,15.83,15.81,15.83,5600.0,11.0071,11.0211,11.0071,11.0211,5600.0
2005-09-08 11:10:00,15.82,15.85,15.82,15.85,16200.0,11.0141,11.035,11.0141,11.035,16200.0
2005-09-08 11:15:00,15.85,15.85,15.84,15.84,27000.0,11.035,11.035,11.028,11.028,27000.0
2005-09-08 11:20:00,15.85,15.85,15.82,15.82,17400.0,11.035,11.035,11.0141,11.0141,17400.0
2005-09-08 11:25:00,15.82,15.82,15.81,15.82,11600.0,11.0141,11.0141,11.0071,11.0141,11600.0
2005-09-08 11:30:00,15.81,15.82,15.81,15.81,9200.0,11.0071,11.0141,11.0071,11.0071,9200.0
2005-09-08 11:35:00,15.81,15.83,15.81,15.83,6400.0,11.0071,11.0211,11.0071,11.0211,6400.0
2005-09-08 11:40:00,15.83,15.83,15.83,15.83,6400.0,11.0211,11.0211,11.0211,11.0211,6400.0
2005-09-08 11:45:00,15.83,15.86,15.83,15.84,9200.0,11.0211,11.0419,11.0211,11.028,9200.0
2005-09-08 11:50:00,15.84,15.86,15.84,15.86,4800.0,11.028,11.0419,11.028,11.0419,4800.0
2005-09-08 11:55:00,15.86,15.88,15.86,15.87,6600.0,11.0419,11.0559,11.0419,11.0489,6600.0
2005-09-08 12:00:00,15.87,15.88,15.86,15.86,28800.0,11.0489,11.0559,11.0419,11.0419,28800.0
2005-09-08 12:05:00,15.86,15.87,15.86,15.87,11200.0,11.0419,11.0489,11.0419,11.0489,11200.0
2005-09-08 12:10:00,15.87,15.87,15.86,15.86,5200.0,11.0489,11.0489,11.0419,11.0419,5200.0
2005-09-08 12:15:00,15.86,15.87,15.86,15.86,18000.0,11.0419,11.0489,11.0419,11.0419,18000.0
2005-09-08 12:20:00,15.87,15.88,15.85,15.85,19600.0,11.0489,11.0559,11.035,11.035,19600.0
2005-09-08 12:25:00,15.83,15.83,15.82,15.83,3600.0,11.0211,11.0211,11.0141,11.0211,3600.0
2005-09-08 12:30:00,15.83,15.83,15.83,15.83,1800.0,11.0211,11.0211,11.0211,11.0211,1800.0
2005-09-08 12:35:00,15.83,15.83,15.79,15.81,14000.0,11.0211,11.0211,10.9932,11.0071,14000.0
2005-09-08 12:40:00,15.8,15.81,15.79,15.79,14200.0,11.0002,11.0071,10.9932,10.9932,14200.0
2005-09-08 12:45:00,15.79,15.79,15.76,15.76,6400.0,10.9932,10.9932,10.9723,10.9723,6400.0
2005-09-08 12:50:00,15.77,15.77,15.75,15.75,61200.0,10.9793,10.9793,10.9654,10.9654,61200.0
2005-09-08 12:55:00,15.76,15.76,15.75,15.75,20400.0,10.9723,10.9723,10.9654,10.9654,20400.0
2005-09-08 13:00:00,15.76,15.76,15.75,15.75,6600.0,10.9723,10.9723,10.9654,10.9654,6600.0
2005-09-08 13:05:00,15.75,15.75,15.72,15.72,20000.0,10.9654,10.9654,10.9445,10.9445,20000.0
2005-09-08 13:10:00,15.72,15.72,15.68,15.68,17000.0,10.9445,10.9445,10.9166,10.9166,17000.0
2005-09-08 13:15:00,15.69,15.73,15.68,15.72,11400.0,10.9236,10.9514,10.9166,10.9445,11400.0
2005-09-08 13:20:00,15.73,15.75,15.72,15.74,10600.0,10.9514,10.9654,10.9445,10.9584,10600.0
2005-09-08 13:25:00,15.75,15.75,15.73,15.74,8800.0,10.9654,10.9654,10.9514,10.9584,8800.0
2005-09-08 13:30:00,15.73,15.73,15.72,15.72,4400.0,10.9514,10.9514,10.9445,10.9445,4400.0
2005-09-08 13:35:00,15.72,15.73,15.72,15.73,7200.0,10.9445,10.9514,10.9445,10.9514,7200.0
2005-09-08 13:40:00,15.72,15.72,15.72,15.72,4400.0,10.9445,10.9445,10.9445,10.9445,4400.0
2005-09-08 13:45:00,15.72,15.72,15.72,15.72,9400.0,10.9445,10.9445,10.9445,10.9445,9400.0
2005-09-08 13:50:00,15.72,15.72,15.72,15.72,7800.0,10.9445,10.9445,10.9445,10.9445,7800.0
2005-09-08 13:55:00,15.72,15.72,15.72,15.72,14800.0,10.9445,10.9445,10.9445,10.9445,14800.0
2005-09-08 14:00:00,15.71,15.71,15.69,15.7,11000.0,10.9375,10.9375,10.9236,10.9306,11000.0
2005-09-08 14:05:00,15.69,15.7,15.69,15.7,5400.0,10.9236,10.9306,10.9236,10.9306,5400.0
2005-09-08 14:10:00,15.7,15.74,15.7,15.72,17600.0,10.9306,10.9584,10.9306,10.9445,17600.0
2005-09-08 14:15:00,15.72,15.73,15.72,15.72,8000.0,10.9445,10.9514,10.9445,10.9445,8000.0
2005-09-08 14:20:00,15.73,15.74,15.73,15.74,4600.0,10.9514,10.9584,10.9514,10.9584,4600.0
2005-09-08 14:25:00,15.73,15.74,15.73,15.73,34400.0,10.9514,10.9584,10.9514,10.9514,34400.0
2005-09-08 14:30:00,15.74,15.74,15.72,15.72,9400.0,10.9584,10.9584,10.9445,10.9445,9400.0
2005-09-08 14:35:00,15.73,15.74,15.73,15.74,17800.0,10.9514,10.9584,10.9514,10.9584,17800.0
2005-09-08 14:40:00,15.73,15.74,15.72,15.74,9000.0,10.9514,10.9584,10.9445,10.9584,9000.0
2005-09-08 14:45:00,15.74,15.74,15.73,15.73,15400.0,10.9584,10.9584,10.9514,10.9514,15400.0
2005-09-08 14:50:00,15.73,15.74,15.73,15.74,7800.0,10.9514,10.9584,10.9514,10.9584,7800.0
2005-09-08 14:55:00,15.74,15.75,15.74,15.75,24000.0,10.9584,10.9654,10.9584,10.9654,24000.0
2005-09-08 15:00:00,15.76,15.77,15.75,15.76,25200.0,10.9723,10.9793,10.9654,10.9723,25200.0
2005-09-08 15:05:00,15.76,15.77,15.76,15.77,20600.0,10.9723,10.9793,10.9723,10.9793,20600.0
2005-09-08 15:10:00,15.77,15.78,15.76,15.76,65200.0,10.9793,10.9862,10.9723,10.9723,65200.0
2005-09-08 15:15:00,15.76,15.78,15.76,15.76,18800.0,10.9723,10.9862,10.9723,10.9723,18800.0
2005-09-08 15:20:00,15.76,15.77,15.76,15.76,19600.0,10.9723,10.9793,10.9723,10.9723,19600.0
2005-09-08 15:25:00,15.77,15.78,15.77,15.77,14400.0,10.9793,10.9862,10.9793,10.9793,14400.0
2005-09-08 15:30:00,15.77,15.78,15.77,15.77,14200.0,10.9793,10.9862,10.9793,10.9793,14200.0
2005-09-08 15:35:00,15.77,15.77,15.77,15.77,23800.0,10.9793,10.9793,10.9793,10.9793,23800.0
2005-09-08 15:40:00,15.77,15.77,15.76,15.76,36400.0,10.9793,10.9793,10.9723,10.9723,36400.0
2005-09-08 15:45:00,15.76,15.76,15.75,15.75,34200.0,10.9723,10.9723,10.9654,10.9654,34200.0
2005-09-08 15:50:00,15.76,15.77,15.76,15.77,17800.0,10.9723,10.9793,10.9723,10.9793,17800.0
2005-09-08 15:55:00,15.76,15.78,15.76,15.78,10600.0,10.9723,10.9862,10.9723,10.9862,10600.0
2005-09-09 09:30:00,15.81,15.84,15.8,15.8,12600.0,11.0071,11.028,11.0002,11.0002,12600.0
2005-09-09 09:35:00,15.81,15.81,15.78,15.78,30600.0,11.0071,11.0071,10.9862,10.9862,30600.0
2005-09-09 09:40:00,15.76,15.76,15.72,15.72,16200.0,10.9723,10.9723,10.9445,10.9445,16200.0
2005-09-09 09:45:00,15.72,15.72,15.69,15.72,31800.0,10.9445,10.9445,10.9236,10.9445,31800.0
2005-09-09 09:50:00,15.72,15.72,15.63,15.66,35800.0,10.9445,10.9445,10.8818,10.9027,35800.0
2005-09-09 09:55:00,15.65,15.66,15.62,15.62,13400.0,10.8957,10.9027,10.8749,10.8749,13400.0
2005-09-09 10:00:00,15.61,15.63,15.61,15.63,35400.0,10.8679,10.8818,10.8679,10.8818,35400.0
2005-09-09 10:05:00,15.63,15.64,15.62,15.64,16000.0,10.8818,10.8888,10.8749,10.8888,16000.0
2005-09-09 10:10:00,15.63,15.65,15.63,15.64,15200.0,10.8818,10.8957,10.8818,10.8888,15200.0
2005-09-09 10:15:00,15.65,15.71,15.64,15.71,19000.0,10.8957,10.9375,10.8888,10.9375,19000.0
2005-09-09 10:20:00,15.7,15.72,15.7,15.72,17400.0,10.9306,10.9445,10.9306,10.9445,17400.0
2005-09-09 10:25:00,15.71,15.76,15.71,15.74,11200.0,10.9375,10.9723,10.9375,10.9584,11200.0
2005-09-09 10:30:00,15.74,15.74,15.72,15.74,16600.0,10.9584,10.9584,10.9445,10.9584,16600.0
2005-09-09 10:35:00,15.74,15.74,15.72,15.72,6400.0,10.9584,10.9584,10.9445,10.9445,6400.0
2005-09-09 10:40:00,15.72,15.72,15.71,15.72,10000.0,10.9445,10.9445,10.9375,10.9445,10000.0
2005-09-09 10:45:00,15.72,15.73,15.68,15.7,20800.0,10.9445,10.9514,10.9166,10.9306,20800.0
2005-09-09 10:50:00,15.7,15.7,15.67,15.69,15800.0,10.9306,10.9306,10.9097,10.9236,15800.0
2005-09-09 10:55:00,15.7,15.71,15.68,15.68,12600.0,10.9306,10.9375,10.9166,10.9166,12600.0
2005-09-09 11:00:00,15.69,15.7,15.68,15.7,17000.0,10.9236,10.9306,10.9166,10.9306,17000.0
2005-09-09 11:05:00,15.7,15.73,15.7,15.72,11400.0,10.9306,10.9514,10.9306,10.9445,11400.0
2005-09-09 11:10:00,15.73,15.77,15.73,15.77,12800.0,10.9514,10.9793,10.9514,10.9793,12800.0
2005-09-09 11:15:00,15.77,15.79,15.77,15.78,4600.0,10.9793,10.9932,10.9793,10.9862,4600.0
2005-09-09 11:20:00,15.79,15.84,15.79,15.83,16600.0,10.9932,11.028,10.9932,11.0211,16600.0
2005-09-09 11:25:00,15.83,15.83,15.82,15.83,5800.0,11.0211,11.0211,11.0141,11.0211,5800.0
2005-09-09 11:30:00,15.82,15.82,15.81,15.81,6800.0,11.0141,11.0141,11.0071,11.0071,6800.0
2005-09-09 11:35:00,15.81,15.81,15.78,15.8,6600.0,11.0071,11.0071,10.9862,11.0002,6600.0
2005-09-09 11:40:00,15.8,15.8,15.78,15.79,12200.0,11.0002,11.0002,10.9862,10.9932,12200.0
2005-09-09 11:45:00,15.79,15.8,15.78,15.79,7400.0,10.9932,11.0002,10.9862,10.9932,7400.0
2005-09-09 11:50:00,15.8,15.8,15.79,15.79,3400.0,11.0002,11.0002,10.9932,10.9932,3400.0
2005-09-09 11:55:00,15.79,15.8,15.78,15.8,8800.0,10.9932,11.0002,10.9862,11.0002,8800.0
2005-09-09 12:00:00,15.8,15.8,15.79,15.79,8600.0,11.0002,11.0002,10.9932,10.9932,8600.0
2005-09-09 12:05:00,15.79,15.8,15.79,15.8,12000.0,10.9932,11.0002,10.9932,11.0002,12000.0
2005-09-09 12:10:00,15.8,15.8,15.78,15.79,11200.0,11.0002,11.0002,10.9862,10.9932,11200.0
2005-09-09 12:15:00,15.79,15.8,15.76,15.76,8000.0,10.9932,11.0002,10.9723,10.9723,8000.0
2005-09-09 12:20:00,15.79,15.8,15.78,15.8,13000.0,10.9932,11.0002,10.9862,11.0002,13000.0
2005-09-09 12:25:00,15.8,15.82,15.8,15.81,12600.0,11.0002,11.0141,11.0002,11.0071,12600.0
2005-09-09 12:30:00,15.81,15.81,15.8,15.81,4000.0,11.0071,11.0071,11.0002,11.0071,4000.0
2005-09-09 12:35:00,15.81,15.83,15.81,15.83,6400.0,11.0071,11.0211,11.0071,11.0211,6400.0
2005-09-09 12:40:00,15.83,15.86,15.83,15.86,5800.0,11.0211,11.0419,11.0211,11.0419,5800.0
2005-09-09 12:45:00,15.86,15.87,15.85,15.87,3200.0,11.0419,11.0489,11.035,11.0489,3200.0
2005-09-09 12:50:00,15.87,15.88,15.87,15.88,11200.0,11.0489,11.0559,11.0489,11.0559,11200.0
2005-09-09 12:55:00,15.88,15.88,15.88,15.88,5800.0,11.0559,11.0559,11.0559,11.0559,5800.0
2005-09-09 13:00:00,15.88,15.88,15.88,15.88,11600.0,11.0559,11.0559,11.0559,11.0559,11600.0
2005-09-09 13:05:00,15.88,15.88,15.87,15.87,14000.0,11.0559,11.0559,11.0489,11.0489,14000.0
2005-09-09 13:10:00,15.87,15.87,15.86,15.86,8400.0,11.0489,11.0489,11.0419,11.0419,8400.0
2005-09-09 13:15:00,15.85,15.85,15.83,15.83,8600.0,11.035,11.035,11.0211,11.0211,8600.0
2005-09-09 13:20:00,15.83,15.83,15.83,15.83,10800.0,11.0211,11.0211,11.0211,11.0211,10800.0
2005-09-09 13:25:00,15.83,15.83,15.82,15.83,5400.0,11.0211,11.0211,11.0141,11.0211,5400.0
2005-09-09 13:30:00,15.83,15.84,15.83,15.84,7200.0,11.0211,11.028,11.0211,11.028,7200.0
2005-09-09 13:35:00,15.83,15.85,15.83,15.84,6200.0,11.0211,11.035,11.0211,11.028,6200.0
2005-09-09 13:40:00,15.84,15.85,15.84,15.85,4800.0,11.028,11.035,11.028,11.035,4800.0
2005-09-09 13:45:00,15.84,15.85,15.83,15.85,8000.0,11.028,11.035,11.0211,11.035,8000.0
2005-09-09 13:50:00,15.84,15.86,15.84,15.86,9000.0,11.028,11.0419,11.028,11.0419,9000.0
2005-09-09 13:55:00,15.85,15.87,15.85,15.86,20400.0,11.035,11.0489,11.035,11.0419,20400.0
2005-09-09 14:00:00,15.86,15.87,15.86,15.87,14800.0,11.0419,11.0489,11.0419,11.0489,14800.0
2005-09-09 14:05:00,15.87,15.87,15.86,15.87,16200.0,11.0489,11.0489,11.0419,11.0489,16200.0
2005-09-09 14:10:00,15.87,15.87,15.87,15.87,15600.0,11.0489,11.0489,11.0489,11.0489,15600.0
2005-09-09 14:15:00,15.87,15.87,15.86,15.87,16000.0,11.0489,11.0489,11.0419,11.0489,16000.0
2005-09-09 14:20:00,15.87,15.87,15.86,15.86,23000.0,11.0489,11.0489,11.0419,11.0419,23000.0
2005-09-09 14:25:00,15.86,15.86,15.86,15.86,9200.0,11.0419,11.0419,11.0419,11.0419,9200.0
2005-09-09 14:30:00,15.86,15.87,15.86,15.87,21600.0,11.0419,11.0489,11.0419,11.0489,21600.0
2005-09-09 14:35:00,15.87,15.87,15.86,15.86,9800.0,11.0489,11.0489,11.0419,11.0419,9800.0
2005-09-09 14:40:00,15.85,15.86,15.83,15.83,20600.0,11.035,11.0419,11.0211,11.0211,20600.0
2005-09-09 14:45:00,15.84,15.84,15.8,15.8,8600.0,11.028,11.028,11.0002,11.0002,8600.0
2005-09-09 14:50:00,15.8,15.8,15.77,15.78,20400.0,11.0002,11.0002,10.9793,10.9862,20400.0
2005-09-09 14:55:00,15.78,15.8,15.78,15.8,26400.0,10.9862,11.0002,10.9862,11.0002,26400.0
2005-09-09 15:00:00,15.8,15.8,15.79,15.8,14400.0,11.0002,11.0002,10.9932,11.0002,14400.0
2005-09-09 15:05:00,15.79,15.8,15.79,15.79,15000.0,10.9932,11.0002,10.9932,10.9932,15000.0
2005-09-09 15:10:00,15.79,15.79,15.78,15.78,7800.0,10.9932,10.9932,10.9862,10.9862,7800.0
2005-09-09 15:15:00,15.78,15.79,15.77,15.78,17000.0,10.9862,10.9932,10.9793,10.9862,17000.0
2005-09-09 15:20:00,15.78,15.78,15.77,15.77,11800.0,10.9862,10.9862,10.9793,10.9793,11800.0
2005-09-09 15:25:00,15.77,15.77,15.76,15.76,12200.0,10.9793,10.9793,10.9723,10.9723,12200.0
2005-09-09 15:30:00,15.76,15.77,15.75,15.77,22400.0,10.9723,10.9793,10.9654,10.9793,22400.0
2005-09-09 15:35:00,15.77,15.78,15.76,15.77,16400.0,10.9793,10.9862,10.9723,10.9793,16400.0
2005-09-09 15:40:00,15.77,15.77,15.74,15.74,20200.0,10.9793,10.9793,10.9584,10.9584,20200.0
2005-09-09 15:45:00,15.74,15.77,15.74,15.76,27000.0,10.9584,10.9793,10.9584,10.9723,27000.0
2005-09-09 15:50:00,15.76,15.77,15.75,15.76,18800.0,10.9723,10.9793,10.9654,10.9723,18800.0
2005-09-09 15:55:00,15.76,15.77,15.76,15.76,20800.0,10.9723,10.9793,10.9723,10.9723,20800.0
2005-09-12 09:30:00,15.7,15.81,15.7,15.81,33800.0,10.9306,11.0071,10.9306,11.0071,33800.0
2005-09-12 09:35:00,15.84,15.84,15.77,15.77,5200.0,11.028,11.028,10.9793,10.9793,5200.0
2005-09-12 09:40:00,15.77,15.83,15.77,15.83,3800.0,10.9793,11.0211,10.9793,11.0211,3800.0
2005-09-12 09:45:00,15.82,15.87,15.74,15.84,9600.0,11.0141,11.0489,10.9584,11.028,9600.0
2005-09-12 09:50:00,15.84,15.9,15.84,15.9,8200.0,11.028,11.0698,11.028,11.0698,8200.0
2005-09-12 09:55:00,15.93,15.95,15.88,15.92,13800.0,11.0907,11.1046,11.0559,11.0837,13800.0
2005-09-12 10:00:00,15.93,15.93,15.9,15.91,7600.0,11.0907,11.0907,11.0698,11.0768,7600.0
2005-09-12 10:05:00,15.91,15.92,15.9,15.9,10800.0,11.0768,11.0837,11.0698,11.0698,10800.0
2005-09-12 10:10:00,15.9,15.9,15.85,15.85,8200.0,11.0698,11.0698,11.035,11.035,8200.0
2005-09-12 10:15:00,15.86,15.86,15.83,15.84,3000.0,11.0419,11.0419,11.0211,11.028,3000.0
2005-09-12 10:20:00,15.84,15.87,15.83,15.85,10200.0,11.028,11.0489,11.0211,11.035,10200.0
2005-09-12 10:25:00,15.85,15.9,15.85,15.9,12000.0,11.035,11.0698,11.035,11.0698,12000.0
2005-09-12 10:30:00,15.89,15.89,15.88,15.88,3200.0,11.0628,11.0628,11.0559,11.0559,3200.0
2005-09-12 10:35:00,15.88,15.88,15.85,15.85,9600.0,11.0559,11.0559,11.035,11.035,9600.0
2005-09-12 10:40:00,15.86,15.86,15.85,15.86,5000.0,11.0419,11.0419,11.035,11.0419,5000.0
2005-09-12 10:45:00,15.86,15.89,15.86,15.88,3800.0,11.0419,11.0628,11.0419,11.0559,3800.0
2005-09-12 10:50:00,15.88,15.9,15.88,15.88,3400.0,11.0559,11.0698,11.0559,11.0559,3400.0
2005-09-12 10:55:00,15.88,15.88,15.86,15.86,3600.0,11.0559,11.0559,11.0419,11.0419,3600.0
2005-09-12 11:00:00,15.87,15.87,15.87,15.87,1200.0,11.0489,11.0489,11.0489,11.0489,1200.0
2005-09-12 11:05:00,15.87,15.88,15.87,15.88,3600.0,11.0489,11.0559,11.0489,11.0559,3600.0
2005-09-12 11:10:00,15.88,15.88,15.88,15.88,2800.0,11.0559,11.0559,11.0559,11.0559,2800.0
2005-09-12 11:15:00,15.88,15.88,15.87,15.88,4600.0,11.0559,11.0559,11.0489,11.0559,4600.0
2005-09-12 11:20:00,15.87,15.88,15.86,15.87,5600.0,11.0489,11.0559,11.0419,11.0489,5600.0
2005-09-12 11:25:00,15.87,15.9,15.87,15.9,7600.0,11.0489,11.0698,11.0489,11.0698,7600.0
2005-09-12 11:30:00,15.9,15.92,15.88,15.91,21000.0,11.0698,11.0837,11.0559,11.0768,21000.0
2005-09-12 11:35:00,15.92,15.94,15.92,15.94,7200.0,11.0837,11.0976,11.0837,11.0976,7200.0
2005-09-12 11:40:00,15.94,16.04,15.94,16.0,71400.0,11.0976,11.1673,11.0976,11.1394,71400.0
2005-09-12 11:45:00,16.0,16.0,15.97,15.98,17600.0,11.1394,11.1394,11.1185,11.1255,17600.0
2005-09-12 11:50:00,15.97,15.97,15.97,15.97,200.0,11.1185,11.1185,11.1185,11.1185,200.0
2005-09-12 11:55:00,15.98,15.98,15.97,15.97,11000.0,11.1255,11.1255,11.1185,11.1185,11000.0
2005-09-12 12:00:00,15.98,16.02,15.98,16.0,8600.0,11.1255,11.1533,11.1255,11.1394,8600.0
2005-09-12 12:05:00,16.0,16.03,16.0,16.02,8200.0,11.1394,11.1603,11.1394,11.1533,8200.0
2005-09-12 12:10:00,16.03,16.03,16.01,16.01,4000.0,11.1603,11.1603,11.1464,11.1464,4000.0
2005-09-12 12:15:00,16.03,16.06,16.03,16.05,19200.0,11.1603,11.1812,11.1603,11.1742,19200.0
2005-09-12 12:20:00,16.05,16.05,16.04,16.05,2400.0,11.1742,11.1742,11.1673,11.1742,2400.0
2005-09-12 12:25:00,16.05,16.06,16.03,16.06,15200.0,11.1742,11.1812,11.1603,11.1812,15200.0
2005-09-12 12:30:00,16.05,16.05,16.0,16.03,6800.0,11.1742,11.1742,11.1394,11.1603,6800.0
2005-09-12 12:35:00,16.03,16.03,16.02,16.03,1800.0,11.1603,11.1603,11.1533,11.1603,1800.0
2005-09-12 12:40:00,16.03,16.04,16.03,16.04,2600.0,11.1603,11.1673,11.1603,11.1673,2600.0
2005-09-12 12:45:00,16.06,16.08,16.03,16.05,11400.0,11.1812,11.1951,11.1603,11.1742,11400.0
2005-09-12 12:50:00,16.08,16.08,16.06,16.06,7600.0,11.1951,11.1951,11.1812,11.1812,7600.0
2005-09-12 12:55:00,16.07,16.07,16.06,16.07,7000.0,11.1882,11.1882,11.1812,11.1882,7000.0
2005-09-12 13:00:00,16.07,16.09,16.06,16.09,8200.0,11.1882,11.2021,11.1812,11.2021,8200.0
2005-09-12 13:05:00,16.09,16.1,16.09,16.09,10600.0,11.2021,11.209,11.2021,11.2021,10600.0
2005-09-12 13:10:00,16.09,16.1,16.09,16.1,4000.0,11.2021,11.209,11.2021,11.209,4000.0
2005-09-12 13:15:00,16.1,16.1,16.09,16.09,3400.0,11.209,11.209,11.2021,11.2021,3400.0
2005-09-12 13:20:00,16.09,16.1,16.08,16.1,13200.0,11.2021,11.209,11.1951,11.209,13200.0
2005-09-12 13:25:00,16.1,16.11,16.1,16.11,6800.0,11.209,11.216,11.209,11.216,6800.0
2005-09-12 13:30:00,16.11,16.11,16.1,16.1,4400.0,11.216,11.216,11.209,11.209,4400.0
2005-09-12 13:35:00,16.1,16.13,16.1,16.12,8600.0,11.209,11.2299,11.209,11.223,8600.0
2005-09-12 13:40:00,16.11,16.11,16.1,16.1,1600.0,11.216,11.216,11.209,11.209,1600.0
2005-09-12 13:45:00,16.1,16.1,16.07,16.07,7800.0,11.209,11.209,11.1882,11.1882,7800.0
2005-09-12 13:50:00,16.07,16.07,16.02,16.04,7600.0,11.1882,11.1882,11.1533,11.1673,7600.0
2005-09-12 13:55:00,16.04,16.06,16.03,16.06,11400.0,11.1673,11.1812,11.1603,11.1812,11400.0
2005-09-12 14:00:00,16.06,16.07,16.06,16.06,1600.0,11.1812,11.1882,11.1812,11.1812,1600.0
2005-09-12 14:05:00,16.06,16.09,16.06,16.09,4800.0,11.1812,11.2021,11.1812,11.2021,4800.0
2005-09-12 14:10:00,16.09,16.1,16.08,16.1,7000.0,11.2021,11.209,11.1951,11.209,7000.0
2005-09-12 14:15:00,16.1,16.11,16.1,16.1,7200.0,11.209,11.216,11.209,11.209,7200.0
2005-09-12 14:20:00,16.1,16.1,16.09,16.09,5600.0,11.209,11.209,11.2021,11.2021,5600.0
2005-09-12 14:25:00,16.09,16.1,16.09,16.1,7000.0,11.2021,11.209,11.2021,11.209,7000.0
2005-09-12 14:30:00,16.1,16.11,16.09,16.11,8600.0,11.209,11.216,11.2021,11.216,8600.0
2005-09-12 14:35:00,16.1,16.11,16.1,16.11,15000.0,11.209,11.216,11.209,11.216,15000.0
2005-09-12 14:40:00,16.11,16.13,16.11,16.13,12200.0,11.216,11.2299,11.216,11.2299,12200.0
2005-09-12 14:45:00,16.12,16.13,16.11,16.11,8000.0,11.223,11.2299,11.216,11.216,8000.0
2005-09-12 14:50:00,16.11,16.12,16.11,16.11,3600.0,11.216,11.223,11.216,11.216,3600.0
2005-09-12 14:55:00,16.11,16.11,16.08,16.1,9800.0,11.216,11.216,11.1951,11.209,9800.0
2005-09-12 15:00:00,16.11,16.11,16.09,16.09,10800.0,11.216,11.216,11.2021,11.2021,10800.0
2005-09-12 15:05:00,16.09,16.09,16.08,16.08,1600.0,11.2021,11.2021,11.1951,11.1951,1600.0
2005-09-12 15:10:00,16.08,16.08,16.05,16.06,17000.0,11.1951,11.1951,11.1742,11.1812,17000.0
2005-09-12 15:15:00,16.05,16.06,16.05,16.05,9800.0,11.1742,11.1812,11.1742,11.1742,9800.0
2005-09-12 15:20:00,16.05,16.07,16.05,16.07,15400.0,11.1742,11.1882,11.1742,11.1882,15400.0
2005-09-12 15:25:00,16.07,16.09,16.07,16.09,23400.0,11.1882,11.2021,11.1882,11.2021,23400.0
2005-09-12 15:30:00,16.09,16.09,16.08,16.09,12000.0,11.2021,11.2021,11.1951,11.2021,12000.0
2005-09-12 15:35:00,16.09,16.1,16.09,16.09,17400.0,11.2021,11.209,11.2021,11.2021,17400.0
2005-09-12 15:40:00,16.09,16.1,16.09,16.1,13600.0,11.2021,11.209,11.2021,11.209,13600.0
2005-09-12 15:45:00,16.1,16.11,16.1,16.11,31600.0,11.209,11.216,11.209,11.216,31600.0
2005-09-12 15:50:00,16.11,16.11,16.1,16.11,30600.0,11.216,11.216,11.209,11.216,30600.0
2005-09-12 15:55:00,16.11,16.11,16.1,16.11,34400.0,11.216,11.216,11.209,11.216,34400.0
2005-09-13 09:30:00,16.08,16.08,16.0,16.03,19000.0,11.1951,11.1951,11.1394,11.1603,19000.0
2005-09-13 09:35:00,16.01,16.05,16.0,16.0,7600.0,11.1464,11.1742,11.1394,11.1394,7600.0
2005-09-13 09:40:00,16.02,16.02,15.94,15.94,42600.0,11.1533,11.1533,11.0976,11.0976,42600.0
2005-09-13 09:45:00,15.91,15.91,15.88,15.9,22200.0,11.0768,11.0768,11.0559,11.0698,22200.0
2005-09-13 09:50:00,15.9,15.9,15.78,15.82,21600.0,11.0698,11.0698,10.9862,11.0141,21600.0
2005-09-13 09:55:00,15.83,15.86,15.8,15.83,18000.0,11.0211,11.0419,11.0002,11.0211,18000.0
2005-09-13 10:00:00,15.8,15.82,15.76,15.77,15800.0,11.0002,11.0141,10.9723,10.9793,15800.0
2005-09-13 10:05:00,15.77,15.77,15.74,15.75,65800.0,10.9793,10.9793,10.9584,10.9654,65800.0
2005-09-13 10:10:00,15.75,15.77,15.72,15.76,46400.0,10.9654,10.9793,10.9445,10.9723,46400.0
2005-09-13 10:15:00,15.76,15.77,15.75,15.77,14600.0,10.9723,10.9793,10.9654,10.9793,14600.0
2005-09-13 10:20:00,15.77,15.78,15.76,15.76,25200.0,10.9793,10.9862,10.9723,10.9723,25200.0
2005-09-13 10:25:00,15.76,15.76,15.76,15.76,17200.0,10.9723,10.9723,10.9723,10.9723,17200.0
2005-09-13 10:30:00,15.76,15.79,15.76,15.79,45800.0,10.9723,10.9932,10.9723,10.9932,45800.0
2005-09-13 10:35:00,15.78,15.78,15.78,15.78,19400.0,10.9862,10.9862,10.9862,10.9862,19400.0
2005-09-13 10:40:00,15.78,15.78,15.77,15.78,26800.0,10.9862,10.9862,10.9793,10.9862,26800.0
2005-09-13 10:45:00,15.77,15.78,15.76,15.78,33600.0,10.9793,10.9862,10.9723,10.9862,33600.0
2005-09-13 10:50:00,15.79,15.79,15.74,15.74,28600.0,10.9932,10.9932,10.9584,10.9584,28600.0
2005-09-13 10:55:00,15.74,15.75,15.74,15.75,16000.0,10.9584,10.9654,10.9584,10.9654,16000.0
2005-09-13 11:00:00,15.75,15.76,15.74,15.75,85000.0,10.9654,10.9723,10.9584,10.9654,85000.0
2005-09-13 11:05:00,15.75,15.77,15.74,15.77,43600.0,10.9654,10.9793,10.9584,10.9793,43600.0
2005-09-13 11:10:00,15.79,15.79,15.76,15.76,5400.0,10.9932,10.9932,10.9723,10.9723,5400.0
2005-09-13 11:15:00,15.76,15.78,15.76,15.77,12800.0,10.9723,10.9862,10.9723,10.9793,12800.0
2005-09-13 11:20:00,15.78,15.78,15.75,15.76,69000.0,10.9862,10.9862,10.9654,10.9723,69000.0
2005-09-13 11:25:00,15.77,15.77,15.75,15.76,15000.0,10.9793,10.9793,10.9654,10.9723,15000.0
2005-09-13 11:30:00,15.76,15.79,15.75,15.79,22200.0,10.9723,10.9932,10.9654,10.9932,22200.0
2005-09-13 11:35:00,15.78,15.78,15.77,15.77,5400.0,10.9862,10.9862,10.9793,10.9793,5400.0
2005-09-13 11:40:00,15.77,15.77,15.77,15.77,10200.0,10.9793,10.9793,10.9793,10.9793,10200.0
2005-09-13 11:45:00,15.77,15.77,15.77,15.77,8000.0,10.9793,10.9793,10.9793,10.9793,8000.0
2005-09-13 11:50:00,15.77,15.77,15.76,15.76,8600.0,10.9793,10.9793,10.9723,10.9723,8600.0
2005-09-13 11:55:00,15.76,15.76,15.75,15.76,10200.0,10.9723,10.9723,10.9654,10.9723,10200.0
2005-09-13 12:00:00,15.75,15.76,15.75,15.76,20600.0,10.9654,10.9723,10.9654,10.9723,20600.0
2005-09-13 12:05:00,15.75,15.76,15.74,15.76,19000.0,10.9654,10.9723,10.9584,10.9723,19000.0
2005-09-13 12:10:00,15.75,15.77,15.75,15.76,74000.0,10.9654,10.9793,10.9654,10.9723,74000.0
2005-09-13 12:15:00,15.76,15.76,15.75,15.76,11400.0,10.9723,10.9723,10.9654,10.9723,11400.0
2005-09-13 12:20:00,15.76,15.79,15.74,15.77,20800.0,10.9723,10.9932,10.9584,10.9793,20800.0
2005-09-13 12:25:00,15.75,15.76,15.74,15.74,6000.0,10.9654,10.9723,10.9584,10.9584,6000.0
2005-09-13 12:30:00,15.74,15.76,15.74,15.76,7800.0,10.9584,10.9723,10.9584,10.9723,7800.0
2005-09-13 12:35:00,15.76,15.76,15.74,15.75,4800.0,10.9723,10.9723,10.9584,10.9654,4800.0
2005-09-13 12:40:00,15.74,15.75,15.74,15.74,5400.0,10.9584,10.9654,10.9584,10.9584,5400.0
2005-09-13 12:45:00,15.74,15.74,15.74,15.74,13800.0,10.9584,10.9584,10.9584,10.9584,13800.0
2005-09-13 12:50:00,15.75,15.76,15.75,15.76,5600.0,10.9654,10.9723,10.9654,10.9723,5600.0
2005-09-13 12:55:00,15.76,15.76,15.76,15.76,5400.0,10.9723,10.9723,10.9723,10.9723,5400.0
2005-09-13 13:00:00,15.76,15.79,15.76,15.77,30200.0,10.9723,10.9932,10.9723,10.9793,30200.0
2005-09-13 13:05:00,15.77,15.77,15.76,15.76,4000.0,10.9793,10.9793,10.9723,10.9723,4000.0
2005-09-13 13:10:00,15.76,15.76,15.74,15.74,5600.0,10.9723,10.9723,10.9584,10.9584,5600.0
2005-09-13 13:15:00,15.74,15.74,15.73,15.74,6600.0,10.9584,10.9584,10.9514,10.9584,6600.0
2005-09-13 13:20:00,15.74,15.75,15.74,15.75,11000.0,10.9584,10.9654,10.9584,10.9654,11000.0
2005-09-13 13:25:00,15.75,15.76,15.75,15.76,10200.0,10.9654,10.9723,10.9654,10.9723,10200.0
2005-09-13 13:30:00,15.76,15.76,15.75,15.76,18800.0,10.9723,10.9723,10.9654,10.9723,18800.0
2005-09-13 13:35:00,15.76,15.77,15.75,15.77,10800.0,10.9723,10.9793,10.9654,10.9793,10800.0
2005-09-13 13:40:00,15.78,15.79,15.78,15.79,6600.0,10.9862,10.9932,10.9862,10.9932,6600.0
2005-09-13 13:45:00,15.78,15.78,15.77,15.77,8200.0,10.9862,10.9862,10.9793,10.9793,8200.0
2005-09-13 13:50:00,15.77,15.77,15.76,15.77,10400.0,10.9793,10.9793,10.9723,10.9793,10400.0
2005-09-13 13:55:00,15.77,15.78,15.76,15.76,17400.0,10.9793,10.9862,10.9723,10.9723,17400.0
2005-09-13 14:00:00,15.76,15.76,15.75,15.75,19800.0,10.9723,10.9723,10.9654,10.9654,19800.0
2005-09-13 14:05:00,15.76,15.77,15.76,15.77,6600.0,10.9723,10.9793,10.9723,10.9793,6600.0
2005-09-13 14:10:00,15.77,15.77,15.76,15.76,5600.0,10.9793,10.9793,10.9723,10.9723,5600.0
2005-09-13 14:15:00,15.76,15.79,15.76,15.78,27600.0,10.9723,10.9932,10.9723,10.9862,27600.0
2005-09-13 14:20:00,15.78,15.85,15.77,15.83,11600.0,10.9862,11.035,10.9793,11.0211,11600.0
2005-09-13 14:25:00,15.82,15.82,15.79,15.8,10800.0,11.0141,11.0141,10.9932,11.0002,10800.0
2005-09-13 14:30:00,15.8,15.8,15.77,15.77,11400.0,11.0002,11.0002,10.9793,10.9793,11400.0
2005-09-13 14:35:00,15.77,15.8,15.77,15.8,8400.0,10.9793,11.0002,10.9793,11.0002,8400.0
2005-09-13 14:40:00,15.79,15.79,15.78,15.78,8600.0,10.9932,10.9932,10.9862,10.9862,8600.0
2005-09-13 14:45:00,15.78,15.78,15.78,15.78,5400.0,10.9862,10.9862,10.9862,10.9862,5400.0
2005-09-13 14:50:00,15.78,15.78,15.77,15.78,16000.0,10.9862,10.9862,10.9793,10.9862,16000.0
2005-09-13 14:55:00,15.79,15.79,15.77,15.78,9800.0,10.9932,10.9932,10.9793,10.9862,9800.0
2005-09-13 15:00:00,15.78,15.78,15.77,15.78,37200.0,10.9862,10.9862,10.9793,10.9862,37200.0
2005-09-13 15:05:00,15.78,15.79,15.76,15.78,15000.0,10.9862,10.9932,10.9723,10.9862,15000.0
2005-09-13 15:10:00,15.78,15.78,15.74,15.77,27600.0,10.9862,10.9862,10.9584,10.9793,27600.0
2005-09-13 15:15:00,15.78,15.79,15.76,15.76,19800.0,10.9862,10.9932,10.9723,10.9723,19800.0
2005-09-13 15:20:00,15.77,15.77,15.74,15.77,21400.0,10.9793,10.9793,10.9584,10.9793,21400.0
2005-09-13 15:25:00,15.77,15.78,15.75,15.78,77800.0,10.9793,10.9862,10.9654,10.9862,77800.0
2005-09-13 15:30:00,15.77,15.77,15.74,15.77,11200.0,10.9793,10.9793,10.9584,10.9793,11200.0
2005-09-13 15:35:00,15.77,15.77,15.75,15.76,9800.0,10.9793,10.9793,10.9654,10.9723,9800.0
2005-09-13 15:40:00,15.76,15.76,15.74,15.74,46800.0,10.9723,10.9723,10.9584,10.9584,46800.0
2005-09-13 15:45:00,15.74,15.74,15.72,15.74,36600.0,10.9584,10.9584,10.9445,10.9584,36600.0
2005-09-13 15:50:00,15.75,15.76,15.74,15.74,21800.0,10.9654,10.9723,10.9584,10.9584,21800.0
2005-09-13 15:55:00,15.74,15.74,15.71,15.73,19600.0,10.9584,10.9584,10.9375,10.9514,19600.0
2005-09-14 09:30:00,15.72,15.75,15.72,15.72,6000.0,10.9445,10.9654,10.9445,10.9445,6000.0
2005-09-14 09:35:00,15.72,15.74,15.7,15.7,3400.0,10.9445,10.9584,10.9306,10.9306,3400.0
2005-09-14 09:40:00,15.72,15.74,15.71,15.74,11000.0,10.9445,10.9584,10.9375,10.9584,11000.0
2005-09-14 09:45:00,15.74,15.74,15.66,15.66,18000.0,10.9584,10.9584,10.9027,10.9027,18000.0
2005-09-14 09:50:00,15.65,15.69,15.59,15.59,20800.0,10.8957,10.9236,10.854,10.854,20800.0
2005-09-14 09:55:00,15.6,15.61,15.59,15.6,11200.0,10.8609,10.8679,10.854,10.8609,11200.0
2005-09-14 10:00:00,15.6,15.67,15.56,15.67,15000.0,10.8609,10.9097,10.8331,10.9097,15000.0
2005-09-14 10:05:00,15.67,15.67,15.56,15.56,9200.0,10.9097,10.9097,10.8331,10.8331,9200.0
2005-09-14 10:10:00,15.52,15.59,15.51,15.59,10800.0,10.8052,10.854,10.7983,10.854,10800.0
2005-09-14 10:15:00,15.59,15.59,15.56,15.58,6800.0,10.854,10.854,10.8331,10.847,6800.0
2005-09-14 10:20:00,15.58,15.58,15.55,15.58,23400.0,10.847,10.847,10.8261,10.847,23400.0
2005-09-14 10:25:00,15.57,15.58,15.55,15.58,16800.0,10.84,10.847,10.8261,10.847,16800.0
2005-09-14 10:30:00,15.58,15.6,15.58,15.58,59000.0,10.847,10.8609,10.847,10.847,59000.0
2005-09-14 10:35:00,15.59,15.61,15.58,15.6,10600.0,10.854,10.8679,10.847,10.8609,10600.0
2005-09-14 10:40:00,15.6,15.61,15.6,15.61,54400.0,10.8609,10.8679,10.8609,10.8679,54400.0
2005-09-14 10:45:00,15.61,15.61,15.6,15.61,6400.0,10.8679,10.8679,10.8609,10.8679,6400.0
2005-09-14 10:50:00,15.61,15.65,15.61,15.63,18400.0,10.8679,10.8957,10.8679,10.8818,18400.0
2005-09-14 10:55:00,15.63,15.63,15.61,15.61,6600.0,10.8818,10.8818,10.8679,10.8679,6600.0
2005-09-14 11:00:00,15.61,15.63,15.61,15.63,5800.0,10.8679,10.8818,10.8679,10.8818,5800.0
2005-09-14 11:05:00,15.62,15.67,15.61,15.67,14000.0,10.8749,10.9097,10.8679,10.9097,14000.0
2005-09-14 11:10:00,15.69,15.69,15.63,15.63,19400.0,10.9236,10.9236,10.8818,10.8818,19400.0
2005-09-14 11:15:00,15.63,15.64,15.59,15.63,31800.0,10.8818,10.8888,10.854,10.8818,31800.0
2005-09-14 11:20:00,15.63,15.67,15.63,15.66,18800.0,10.8818,10.9097,10.8818,10.9027,18800.0
2005-09-14 11:25:00,15.66,15.66,15.66,15.66,9800.0,10.9027,10.9027,10.9027,10.9027,9800.0
2005-09-14 11:30:00,15.67,15.67,15.66,15.67,6800.0,10.9097,10.9097,10.9027,10.9097,6800.0
2005-09-14 11:35:00,15.66,15.67,15.65,15.66,37000.0,10.9027,10.9097,10.8957,10.9027,37000.0
2005-09-14 11:40:00,15.68,15.72,15.68,15.7,22800.0,10.9166,10.9445,10.9166,10.9306,22800.0
2005-09-14 11:45:00,15.72,15.72,15.71,15.71,41400.0,10.9445,10.9445,10.9375,10.9375,41400.0
2005-09-14 11:50:00,15.7,15.71,15.69,15.7,17200.0,10.9306,10.9375,10.9236,10.9306,17200.0
2005-09-14 11:55:00,15.69,15.7,15.67,15.7,5400.0,10.9236,10.9306,10.9097,10.9306,5400.0
2005-09-14 12:00:00,15.7,15.7,15.65,15.68,21000.0,10.9306,10.9306,10.8957,10.9166,21000.0
2005-09-14 12:05:00,15.66,15.67,15.66,15.67,2600.0,10.9027,10.9097,10.9027,10.9097,2600.0
2005-09-14 12:10:00,15.67,15.68,15.67,15.68,5000.0,10.9097,10.9166,10.9097,10.9166,5000.0
2005-09-14 12:15:00,15.68,15.71,15.67,15.67,33200.0,10.9166,10.9375,10.9097,10.9097,33200.0
2005-09-14 12:20:00,15.7,15.71,15.68,15.69,13200.0,10.9306,10.9375,10.9166,10.9236,13200.0
2005-09-14 12:25:00,15.68,15.7,15.67,15.7,8600.0,10.9166,10.9306,10.9097,10.9306,8600.0
2005-09-14 12:30:00,15.7,15.7,15.69,15.69,15600.0,10.9306,10.9306,10.9236,10.9236,15600.0
2005-09-14 12:35:00,15.69,15.7,15.68,15.7,7600.0,10.9236,10.9306,10.9166,10.9306,7600.0
2005-09-14 12:40:00,15.7,15.71,15.68,15.68,11200.0,10.9306,10.9375,10.9166,10.9166,11200.0
2005-09-14 12:45:00,15.69,15.71,15.69,15.71,10000.0,10.9236,10.9375,10.9236,10.9375,10000.0
2005-09-14 12:50:00,15.72,15.73,15.68,15.7,14800.0,10.9445,10.9514,10.9166,10.9306,14800.0
2005-09-14 12:55:00,15.72,15.74,15.7,15.74,10200.0,10.9445,10.9584,10.9306,10.9584,10200.0
2005-09-14 13:00:00,15.71,15.72,15.7,15.72,16200.0,10.9375,10.9445,10.9306,10.9445,16200.0
2005-09-14 13:05:00,15.72,15.72,15.72,15.72,2200.0,10.9445,10.9445,10.9445,10.9445,2200.0
2005-09-14 13:10:00,15.71,15.71,15.68,15.68,5400.0,10.9375,10.9375,10.9166,10.9166,5400.0
2005-09-14 13:15:00,15.68,15.69,15.68,15.68,5200.0,10.9166,10.9236,10.9166,10.9166,5200.0
2005-09-14 13:20:00,15.68,15.68,15.68,15.68,5800.0,10.9166,10.9166,10.9166,10.9166,5800.0
2005-09-14 13:25:00,15.68,15.69,15.68,15.69,4600.0,10.9166,10.9236,10.9166,10.9236,4600.0
2005-09-14 13:30:00,15.69,15.7,15.69,15.69,8200.0,10.9236,10.9306,10.9236,10.9236,8200.0
2005-09-14 13:35:00,15.69,15.69,15.69,15.69,4600.0,10.9236,10.9236,10.9236,10.9236,4600.0
2005-09-14 13:40:00,15.69,15.7,15.69,15.7,4600.0,10.9236,10.9306,10.9236,10.9306,4600.0
2005-09-14 13:45:00,15.7,15.7,15.69,15.7,66600.0,10.9306,10.9306,10.9236,10.9306,66600.0
2005-09-14 13:50:00,15.7,15.7,15.69,15.7,4200.0,10.9306,10.9306,10.9236,10.9306,4200.0
2005-09-14 13:55:00,15.7,15.7,15.7,15.7,1400.0,10.9306,10.9306,10.9306,10.9306,1400.0
2005-09-14 14:00:00,15.69,15.69,15.66,15.67,6400.0,10.9236,10.9236,10.9027,10.9097,6400.0
2005-09-14 14:05:00,15.67,15.67,15.65,15.65,4800.0,10.9097,10.9097,10.8957,10.8957,4800.0
2005-09-14 14:10:00,15.65,15.65,15.64,15.64,3200.0,10.8957,10.8957,10.8888,10.8888,3200.0
2005-09-14 14:15:00,15.65,15.65,15.63,15.63,3800.0,10.8957,10.8957,10.8818,10.8818,3800.0
2005-09-14 14:20:00,15.63,15.63,15.63,15.63,7400.0,10.8818,10.8818,10.8818,10.8818,7400.0
2005-09-14 14:25:00,15.63,15.63,15.62,15.62,3800.0,10.8818,10.8818,10.8749,10.8749,3800.0
2005-09-14 14:30:00,15.62,15.63,15.62,15.63,4400.0,10.8749,10.8818,10.8749,10.8818,4400.0
2005-09-14 14:35:00,15.63,15.68,15.63,15.66,11200.0,10.8818,10.9166,10.8818,10.9027,11200.0
2005-09-14 14:40:00,15.65,15.65,15.64,15.64,7000.0,10.8957,10.8957,10.8888,10.8888,7000.0
2005-09-14 14:45:00,15.63,15.64,15.63,15.63,6600.0,10.8818,10.8888,10.8818,10.8818,6600.0
2005-09-14 14:50:00,15.63,15.63,15.63,15.63,3800.0,10.8818,10.8818,10.8818,10.8818,3800.0
2005-09-14 14:55:00,15.64,15.64,15.63,15.64,3200.0,10.8888,10.8888,10.8818,10.8888,3200.0
2005-09-14 15:00:00,15.63,15.65,15.63,15.64,16000.0,10.8818,10.8957,10.8818,10.8888,16000.0
2005-09-14 15:05:00,15.63,15.63,15.63,15.63,11000.0,10.8818,10.8818,10.8818,10.8818,11000.0
2005-09-14 15:10:00,15.63,15.63,15.63,15.63,17400.0,10.8818,10.8818,10.8818,10.8818,17400.0
2005-09-14 15:15:00,15.63,15.63,15.63,15.63,13400.0,10.8818,10.8818,10.8818,10.8818,13400.0
2005-09-14 15:20:00,15.63,15.68,15.63,15.67,27800.0,10.8818,10.9166,10.8818,10.9097,27800.0
2005-09-14 15:25:00,15.67,15.67,15.65,15.65,20800.0,10.9097,10.9097,10.8957,10.8957,20800.0
2005-09-14 15:30:00,15.65,15.66,15.65,15.66,16000.0,10.8957,10.9027,10.8957,10.9027,16000.0
2005-09-14 15:35:00,15.65,15.65,15.65,15.65,23000.0,10.8957,10.8957,10.8957,10.8957,23000.0
2005-09-14 15:40:00,15.65,15.66,15.65,15.65,16600.0,10.8957,10.9027,10.8957,10.8957,16600.0
2005-09-14 15:45:00,15.65,15.66,15.65,15.66,12000.0,10.8957,10.9027,10.8957,10.9027,12000.0
2005-09-14 15:50:00,15.66,15.66,15.65,15.65,28600.0,10.9027,10.9027,10.8957,10.8957,28600.0
2005-09-14 15:55:00,15.65,15.65,15.63,15.64,15400.0,10.8957,10.8957,10.8818,10.8888,15400.0
2005-09-15 09:30:00,15.65,15.68,15.65,15.68,14600.0,10.8957,10.9166,10.8957,10.9166,14600.0
2005-09-15 09:35:00,15.69,15.76,15.69,15.76,11600.0,10.9236,10.9723,10.9236,10.9723,11600.0
2005-09-15 09:40:00,15.76,15.76,15.72,15.72,10400.0,10.9723,10.9723,10.9445,10.9445,10400.0
2005-09-15 09:45:00,15.72,15.74,15.67,15.68,10200.0,10.9445,10.9584,10.9097,10.9166,10200.0
2005-09-15 09:50:00,15.67,15.68,15.63,15.63,8800.0,10.9097,10.9166,10.8818,10.8818,8800.0
2005-09-15 09:55:00,15.63,15.67,15.63,15.67,5800.0,10.8818,10.9097,10.8818,10.9097,5800.0
2005-09-15 10:00:00,15.68,15.68,15.64,15.65,7600.0,10.9166,10.9166,10.8888,10.8957,7600.0
2005-09-15 10:05:00,15.65,15.67,15.65,15.67,14600.0,10.8957,10.9097,10.8957,10.9097,14600.0
2005-09-15 10:10:00,15.65,15.65,15.63,15.63,28200.0,10.8957,10.8957,10.8818,10.8818,28200.0
2005-09-15 10:15:00,15.63,15.65,15.61,15.61,7400.0,10.8818,10.8957,10.8679,10.8679,7400.0
2005-09-15 10:20:00,15.62,15.62,15.61,15.62,5200.0,10.8749,10.8749,10.8679,10.8749,5200.0
2005-09-15 10:25:00,15.63,15.63,15.58,15.58,9200.0,10.8818,10.8818,10.847,10.847,9200.0
2005-09-15 10:30:00,15.58,15.6,15.57,15.6,5800.0,10.847,10.8609,10.84,10.8609,5800.0
2005-09-15 10:35:00,15.58,15.6,15.58,15.58,4400.0,10.847,10.8609,10.847,10.847,4400.0
2005-09-15 10:40:00,15.58,15.58,15.53,15.53,24600.0,10.847,10.847,10.8122,10.8122,24600.0
2005-09-15 10:45:00,15.53,15.53,15.53,15.53,11800.0,10.8122,10.8122,10.8122,10.8122,11800.0
2005-09-15 10:50:00,15.52,15.53,15.5,15.5,36400.0,10.8052,10.8122,10.7913,10.7913,36400.0
2005-09-15 10:55:00,15.51,15.51,15.5,15.5,46400.0,10.7983,10.7983,10.7913,10.7913,46400.0
2005-09-15 11:00:00,15.5,15.5,15.49,15.49,24600.0,10.7913,10.7913,10.7843,10.7843,24600.0
2005-09-15 11:05:00,15.5,15.52,15.49,15.52,10800.0,10.7913,10.8052,10.7843,10.8052,10800.0
2005-09-15 11:10:00,15.52,15.52,15.49,15.49,9800.0,10.8052,10.8052,10.7843,10.7843,9800.0
2005-09-15 11:15:00,15.49,15.49,15.49,15.49,4400.0,10.7843,10.7843,10.7843,10.7843,4400.0
2005-09-15 11:20:00,15.49,15.5,15.49,15.5,8000.0,10.7843,10.7913,10.7843,10.7913,8000.0
2005-09-15 11:25:00,15.49,15.49,15.48,15.49,9800.0,10.7843,10.7843,10.7774,10.7843,9800.0
2005-09-15 11:30:00,15.49,15.49,15.49,15.49,5400.0,10.7843,10.7843,10.7843,10.7843,5400.0
2005-09-15 11:35:00,15.49,15.49,15.47,15.47,26800.0,10.7843,10.7843,10.7704,10.7704,26800.0
2005-09-15 11:40:00,15.47,15.47,15.46,15.47,11400.0,10.7704,10.7704,10.7635,10.7704,11400.0
2005-09-15 11:45:00,15.46,15.46,15.43,15.46,17600.0,10.7635,10.7635,10.7426,10.7635,17600.0
2005-09-15 11:50:00,15.45,15.45,15.44,15.44,3000.0,10.7565,10.7565,10.7495,10.7495,3000.0
2005-09-15 11:55:00,15.45,15.47,15.45,15.47,17200.0,10.7565,10.7704,10.7565,10.7704,17200.0
2005-09-15 12:00:00,15.46,15.46,15.45,15.45,29800.0,10.7635,10.7635,10.7565,10.7565,29800.0
2005-09-15 12:05:00,15.45,15.45,15.43,15.43,7800.0,10.7565,10.7565,10.7426,10.7426,7800.0
2005-09-15 12:10:00,15.43,15.44,15.42,15.44,6800.0,10.7426,10.7495,10.7356,10.7495,6800.0
2005-09-15 12:15:00,15.43,15.44,15.43,15.43,2800.0,10.7426,10.7495,10.7426,10.7426,2800.0
2005-09-15 12:20:00,15.44,15.44,15.42,15.42,5400.0,10.7495,10.7495,10.7356,10.7356,5400.0
2005-09-15 12:25:00,15.42,15.42,15.38,15.39,9000.0,10.7356,10.7356,10.7078,10.7147,9000.0
2005-09-15 12:30:00,15.39,15.4,15.39,15.39,17000.0,10.7147,10.7217,10.7147,10.7147,17000.0
2005-09-15 12:35:00,15.39,15.39,15.37,15.38,36000.0,10.7147,10.7147,10.7008,10.7078,36000.0
2005-09-15 12:40:00,15.38,15.38,15.36,15.38,23000.0,10.7078,10.7078,10.6938,10.7078,23000.0
2005-09-15 12:45:00,15.37,15.37,15.35,15.35,15800.0,10.7008,10.7008,10.6869,10.6869,15800.0
2005-09-15 12:50:00,15.35,15.35,15.31,15.31,7200.0,10.6869,10.6869,10.659,10.659,7200.0
2005-09-15 12:55:00,15.31,15.31,15.28,15.3,8000.0,10.659,10.659,10.6381,10.6521,8000.0
2005-09-15 13:00:00,15.3,15.37,15.3,15.37,15600.0,10.6521,10.7008,10.6521,10.7008,15600.0
2005-09-15 13:05:00,15.37,15.39,15.37,15.37,9800.0,10.7008,10.7147,10.7008,10.7008,9800.0
2005-09-15 13:10:00,15.37,15.37,15.34,15.34,9400.0,10.7008,10.7008,10.6799,10.6799,9400.0
2005-09-15 13:15:00,15.34,15.34,15.33,15.34,5400.0,10.6799,10.6799,10.673,10.6799,5400.0
2005-09-15 13:20:00,15.34,15.34,15.31,15.31,8200.0,10.6799,10.6799,10.659,10.659,8200.0
2005-09-15 13:25:00,15.31,15.32,15.31,15.31,5600.0,10.659,10.666,10.659,10.659,5600.0
2005-09-15 13:30:00,15.3,15.31,15.3,15.31,10600.0,10.6521,10.659,10.6521,10.659,10600.0
2005-09-15 13:35:00,15.31,15.31,15.3,15.3,5400.0,10.659,10.659,10.6521,10.6521,5400.0
2005-09-15 13:40:00,15.3,15.31,15.3,15.31,9800.0,10.6521,10.659,10.6521,10.659,9800.0
2005-09-15 13:45:00,15.31,15.34,15.31,15.33,12800.0,10.659,10.6799,10.659,10.673,12800.0
2005-09-15 13:50:00,15.33,15.33,15.33,15.33,3000.0,10.673,10.673,10.673,10.673,3000.0
2005-09-15 13:55:00,15.32,15.35,15.32,15.35,12400.0,10.666,10.6869,10.666,10.6869,12400.0
2005-09-15 14:00:00,15.35,15.35,15.34,15.35,9800.0,10.6869,10.6869,10.6799,10.6869,9800.0
2005-09-15 14:05:00,15.35,15.36,15.35,15.35,9400.0,10.6869,10.6938,10.6869,10.6869,9400.0
2005-09-15 14:10:00,15.35,15.35,15.35,15.35,12200.0,10.6869,10.6869,10.6869,10.6869,12200.0
2005-09-15 14:15:00,15.34,15.35,15.33,15.34,24800.0,10.6799,10.6869,10.673,10.6799,24800.0
2005-09-15 14:20:00,15.34,15.34,15.3,15.31,14600.0,10.6799,10.6799,10.6521,10.659,14600.0
2005-09-15 14:25:00,15.31,15.31,15.28,15.3,28400.0,10.659,10.659,10.6381,10.6521,28400.0
2005-09-15 14:30:00,15.29,15.29,15.27,15.27,16000.0,10.6451,10.6451,10.6312,10.6312,16000.0
2005-09-15 14:35:00,15.28,15.28,15.27,15.27,15200.0,10.6381,10.6381,10.6312,10.6312,15200.0
2005-09-15 14:40:00,15.27,15.28,15.27,15.27,14400.0,10.6312,10.6381,10.6312,10.6312,14400.0
2005-09-15 14:45:00,15.27,15.29,15.27,15.28,12000.0,10.6312,10.6451,10.6312,10.6381,12000.0
2005-09-15 14:50:00,15.28,15.28,15.27,15.28,31400.0,10.6381,10.6381,10.6312,10.6381,31400.0
2005-09-15 14:55:00,15.28,15.31,15.27,15.29,35600.0,10.6381,10.659,10.6312,10.6451,35600.0
2005-09-15 15:00:00,15.28,15.29,15.26,15.26,19200.0,10.6381,10.6451,10.6242,10.6242,19200.0
2005-09-15 15:05:00,15.25,15.27,15.25,15.26,75200.0,10.6173,10.6312,10.6173,10.6242,75200.0
2005-09-15 15:10:00,15.26,15.26,15.24,15.25,30400.0,10.6242,10.6242,10.6103,10.6173,30400.0
2005-09-15 15:15:00,15.25,15.26,15.24,15.25,32600.0,10.6173,10.6242,10.6103,10.6173,32600.0
2005-09-15 15:20:00,15.24,15.24,15.05,15.05,67400.0,10.6103,10.6103,10.478,10.478,67400.0
2005-09-15 15:25:00,15.06,15.19,15.06,15.19,39000.0,10.485,10.5755,10.485,10.5755,39000.0
2005-09-15 15:30:00,15.19,15.2,15.18,15.18,14000.0,10.5755,10.5824,10.5685,10.5685,14000.0
2005-09-15 15:35:00,15.18,15.19,15.17,15.18,42400.0,10.5685,10.5755,10.5616,10.5685,42400.0
2005-09-15 15:40:00,15.19,15.21,15.16,15.18,33200.0,10.5755,10.5894,10.5546,10.5685,33200.0
2005-09-15 15:45:00,15.18,15.19,15.15,15.19,30000.0,10.5685,10.5755,10.5476,10.5755,30000.0
2005-09-15 15:50:00,15.19,15.21,15.18,15.19,24600.0,10.5755,10.5894,10.5685,10.5755,24600.0
2005-09-15 15:55:00,15.18,15.21,15.18,15.21,70000.0,10.5685,10.5894,10.5685,10.5894,70000.0
2005-09-16 09:30:00,15.25,15.28,15.25,15.28,20400.0,10.6173,10.6381,10.6173,10.6381,20400.0
2005-09-16 09:35:00,15.3,15.3,15.26,15.27,14000.0,10.6521,10.6521,10.6242,10.6312,14000.0
2005-09-16 09:40:00,15.27,15.3,15.24,15.3,8800.0,10.6312,10.6521,10.6103,10.6521,8800.0
2005-09-16 09:45:00,15.3,15.3,15.24,15.24,12800.0,10.6521,10.6521,10.6103,10.6103,12800.0
2005-09-16 09:50:00,15.24,15.24,15.2,15.2,10400.0,10.6103,10.6103,10.5824,10.5824,10400.0
2005-09-16 09:55:00,15.2,15.21,15.2,15.21,6600.0,10.5824,10.5894,10.5824,10.5894,6600.0
2005-09-16 10:00:00,15.22,15.25,15.22,15.25,16000.0,10.5964,10.6173,10.5964,10.6173,16000.0
2005-09-16 10:05:00,15.24,15.32,15.24,15.32,15600.0,10.6103,10.666,10.6103,10.666,15600.0
2005-09-16 10:10:00,15.31,15.33,15.3,15.3,6000.0,10.659,10.673,10.6521,10.6521,6000.0
2005-09-16 10:15:00,15.3,15.35,15.3,15.34,19800.0,10.6521,10.6869,10.6521,10.6799,19800.0
2005-09-16 10:20:00,15.35,15.35,15.33,15.34,26200.0,10.6869,10.6869,10.673,10.6799,26200.0
2005-09-16 10:25:00,15.34,15.34,15.33,15.33,4600.0,10.6799,10.6799,10.673,10.673,4600.0
2005-09-16 10:30:00,15.33,15.35,15.33,15.35,13600.0,10.673,10.6869,10.673,10.6869,13600.0
2005-09-16 10:35:00,15.35,15.35,15.34,15.35,6200.0,10.6869,10.6869,10.6799,10.6869,6200.0
2005-09-16 10:40:00,15.38,15.38,15.35,15.35,29400.0,10.7078,10.7078,10.6869,10.6869,29400.0
2005-09-16 10:45:00,15.35,15.35,15.34,15.35,10800.0,10.6869,10.6869,10.6799,10.6869,10800.0
2005-09-16 10:50:00,15.35,15.35,15.33,15.33,8400.0,10.6869,10.6869,10.673,10.673,8400.0
2005-09-16 10:55:00,15.33,15.34,15.32,15.32,12800.0,10.673,10.6799,10.666,10.666,12800.0
2005-09-16 11:00:00,15.32,15.33,15.32,15.33,7800.0,10.666,10.673,10.666,10.673,7800.0
2005-09-16 11:05:00,15.32,15.33,15.31,15.31,20000.0,10.666,10.673,10.659,10.659,20000.0
2005-09-16 11:10:00,15.31,15.32,15.31,15.32,6800.0,10.659,10.666,10.659,10.666,6800.0
2005-09-16 11:15:00,15.33,15.37,15.33,15.36,5400.0,10.673,10.7008,10.673,10.6938,5400.0
2005-09-16 11:20:00,15.35,15.38,15.34,15.38,14600.0,10.6869,10.7078,10.6799,10.7078,14600.0
2005-09-16 11:25:00,15.34,15.35,15.34,15.34,6400.0,10.6799,10.6869,10.6799,10.6799,6400.0
2005-09-16 11:30:00,15.34,15.35,15.34,15.35,5600.0,10.6799,10.6869,10.6799,10.6869,5600.0
2005-09-16 11:35:00,15.36,15.36,15.34,15.34,13000.0,10.6938,10.6938,10.6799,10.6799,13000.0
2005-09-16 11:40:00,15.33,15.33,15.32,15.32,15400.0,10.673,10.673,10.666,10.666,15400.0
2005-09-16 11:45:00,15.32,15.34,15.32,15.34,3600.0,10.666,10.6799,10.666,10.6799,3600.0
2005-09-16 11:50:00,15.33,15.33,15.32,15.33,14200.0,10.673,10.673,10.666,10.673,14200.0
2005-09-16 11:55:00,15.32,15.33,15.32,15.32,19200.0,10.666,10.673,10.666,10.666,19200.0
2005-09-16 12:00:00,15.31,15.33,15.31,15.33,63200.0,10.659,10.673,10.659,10.673,63200.0
2005-09-16 12:05:00,15.33,15.36,15.32,15.36,11800.0,10.673,10.6938,10.666,10.6938,11800.0
2005-09-16 12:10:00,15.37,15.39,15.37,15.39,22600.0,10.7008,10.7147,10.7008,10.7147,22600.0
2005-09-16 12:15:00,15.37,15.4,15.36,15.39,19600.0,10.7008,10.7217,10.6938,10.7147,19600.0
2005-09-16 12:20:00,15.38,15.39,15.33,15.33,15400.0,10.7078,10.7147,10.673,10.673,15400.0
2005-09-16 12:25:00,15.34,15.35,15.34,15.35,5200.0,10.6799,10.6869,10.6799,10.6869,5200.0
2005-09-16 12:30:00,15.38,15.42,15.37,15.42,26200.0,10.7078,10.7356,10.7008,10.7356,26200.0
2005-09-16 12:35:00,15.4,15.42,15.38,15.38,12200.0,10.7217,10.7356,10.7078,10.7078,12200.0
2005-09-16 12:40:00,15.4,15.44,15.4,15.44,15800.0,10.7217,10.7495,10.7217,10.7495,15800.0
2005-09-16 12:45:00,15.45,15.46,15.43,15.44,17800.0,10.7565,10.7635,10.7426,10.7495,17800.0
2005-09-16 12:50:00,15.43,15.43,15.41,15.42,8200.0,10.7426,10.7426,10.7286,10.7356,8200.0
2005-09-16 12:55:00,15.42,15.44,15.42,15.44,11400.0,10.7356,10.7495,10.7356,10.7495,11400.0
2005-09-16 13:00:00,15.44,15.46,15.43,15.45,41200.0,10.7495,10.7635,10.7426,10.7565,41200.0
2005-09-16 13:05:00,15.44,15.45,15.4,15.4,18400.0,10.7495,10.7565,10.7217,10.7217,18400.0
2005-09-16 13:10:00,15.39,15.4,15.38,15.4,12400.0,10.7147,10.7217,10.7078,10.7217,12400.0
2005-09-16 13:15:00,15.38,15.4,15.35,15.35,5200.0,10.7078,10.7217,10.6869,10.6869,5200.0
2005-09-16 13:20:00,15.35,15.35,15.31,15.31,7600.0,10.6869,10.6869,10.659,10.659,7600.0
2005-09-16 13:25:00,15.33,15.33,15.32,15.32,4600.0,10.673,10.673,10.666,10.666,4600.0
2005-09-16 13:30:00,15.33,15.33,15.31,15.31,5000.0,10.673,10.673,10.659,10.659,5000.0
2005-09-16 13:35:00,15.3,15.3,15.27,15.27,10000.0,10.6521,10.6521,10.6312,10.6312,10000.0
2005-09-16 13:40:00,15.25,15.29,15.25,15.29,37000.0,10.6173,10.6451,10.6173,10.6451,37000.0
2005-09-16 13:45:00,15.29,15.31,15.29,15.31,9400.0,10.6451,10.659,10.6451,10.659,9400.0
2005-09-16 13:50:00,15.3,15.31,15.3,15.3,4600.0,10.6521,10.659,10.6521,10.6521,4600.0
2005-09-16 13:55:00,15.31,15.31,15.3,15.3,8200.0,10.659,10.659,10.6521,10.6521,8200.0
2005-09-16 14:00:00,15.3,15.34,15.29,15.34,15400.0,10.6521,10.6799,10.6451,10.6799,15400.0
2005-09-16 14:05:00,15.35,15.4,15.31,15.4,39000.0,10.6869,10.7217,10.659,10.7217,39000.0
2005-09-16 14:10:00,15.4,15.4,15.35,15.35,10200.0,10.7217,10.7217,10.6869,10.6869,10200.0
2005-09-16 14:15:00,15.36,15.36,15.31,15.36,13600.0,10.6938,10.6938,10.659,10.6938,13600.0
2005-09-16 14:20:00,15.35,15.36,15.35,15.36,5000.0,10.6869,10.6938,10.6869,10.6938,5000.0
2005-09-16 14:25:00,15.36,15.37,15.36,15.36,6000.0,10.6938,10.7008,10.6938,10.6938,6000.0
2005-09-16 14:30:00,15.37,15.37,15.35,15.35,15400.0,10.7008,10.7008,10.6869,10.6869,15400.0
2005-09-16 14:35:00,15.34,15.35,15.33,15.35,11000.0,10.6799,10.6869,10.673,10.6869,11000.0
2005-09-16 14:40:00,15.35,15.35,15.34,15.35,5400.0,10.6869,10.6869,10.6799,10.6869,5400.0
2005-09-16 14:45:00,15.34,15.36,15.34,15.36,10800.0,10.6799,10.6938,10.6799,10.6938,10800.0
2005-09-16 14:50:00,15.35,15.36,15.35,15.35,7200.0,10.6869,10.6938,10.6869,10.6869,7200.0
2005-09-16 14:55:00,15.35,15.36,15.34,15.34,17200.0,10.6869,10.6938,10.6799,10.6799,17200.0
2005-09-16 15:00:00,15.34,15.37,15.34,15.37,8200.0,10.6799,10.7008,10.6799,10.7008,8200.0
2005-09-16 15:05:00,15.37,15.37,15.36,15.37,11800.0,10.7008,10.7008,10.6938,10.7008,11800.0
2005-09-16 15:10:00,15.37,15.38,15.36,15.37,31000.0,10.7008,10.7078,10.6938,10.7008,31000.0
2005-09-16 15:15:00,15.37,15.37,15.36,15.37,7400.0,10.7008,10.7008,10.6938,10.7008,7400.0
2005-09-16 15:20:00,15.37,15.39,15.37,15.37,6800.0,10.7008,10.7147,10.7008,10.7008,6800.0
2005-09-16 15:25:00,15.38,15.39,15.38,15.39,18200.0,10.7078,10.7147,10.7078,10.7147,18200.0
2005-09-16 15:30:00,15.38,15.38,15.38,15.38,17400.0,10.7078,10.7078,10.7078,10.7078,17400.0
2005-09-16 15:35:00,15.38,15.38,15.38,15.38,23000.0,10.7078,10.7078,10.7078,10.7078,23000.0
2005-09-16 15:40:00,15.38,15.39,15.38,15.38,30600.0,10.7078,10.7147,10.7078,10.7078,30600.0
2005-09-16 15:45:00,15.38,15.42,15.38,15.42,43600.0,10.7078,10.7356,10.7078,10.7356,43600.0
2005-09-16 15:50:00,15.42,15.43,15.42,15.43,29600.0,10.7356,10.7426,10.7356,10.7426,29600.0
2005-09-16 15:55:00,15.42,15.45,15.42,15.45,72800.0,10.7356,10.7565,10.7356,10.7565,72800.0
2005-09-19 09:30:00,15.42,15.43,15.41,15.41,33000.0,10.7356,10.7426,10.7286,10.7286,33000.0
2005-09-19 09:35:00,15.42,15.45,15.42,15.45,17200.0,10.7356,10.7565,10.7356,10.7565,17200.0
2005-09-19 09:40:00,15.45,15.56,15.45,15.56,28200.0,10.7565,10.8331,10.7565,10.8331,28200.0
2005-09-19 09:45:00,15.56,15.6,15.56,15.59,24200.0,10.8331,10.8609,10.8331,10.854,24200.0
2005-09-19 09:50:00,15.58,15.59,15.58,15.58,26200.0,10.847,10.854,10.847,10.847,26200.0
2005-09-19 09:55:00,15.58,15.59,15.58,15.58,18600.0,10.847,10.854,10.847,10.847,18600.0
2005-09-19 10:00:00,15.58,15.58,15.56,15.56,15400.0,10.847,10.847,10.8331,10.8331,15400.0
2005-09-19 10:05:00,15.56,15.56,15.53,15.53,12000.0,10.8331,10.8331,10.8122,10.8122,12000.0
2005-09-19 10:10:00,15.53,15.53,15.51,15.51,21400.0,10.8122,10.8122,10.7983,10.7983,21400.0
2005-09-19 10:15:00,15.51,15.51,15.5,15.51,20200.0,10.7983,10.7983,10.7913,10.7983,20200.0
2005-09-19 10:20:00,15.51,15.54,15.5,15.5,13400.0,10.7983,10.8192,10.7913,10.7913,13400.0
2005-09-19 10:25:00,15.5,15.51,15.49,15.49,26000.0,10.7913,10.7983,10.7843,10.7843,26000.0
2005-09-19 10:30:00,15.49,15.49,15.47,15.47,9400.0,10.7843,10.7843,10.7704,10.7704,9400.0
2005-09-19 10:35:00,15.47,15.47,15.45,15.47,34600.0,10.7704,10.7704,10.7565,10.7704,34600.0
2005-09-19 10:40:00,15.46,15.47,15.44,15.47,18800.0,10.7635,10.7704,10.7495,10.7704,18800.0
2005-09-19 10:45:00,15.47,15.48,15.47,15.47,9400.0,10.7704,10.7774,10.7704,10.7704,9400.0
2005-09-19 10:50:00,15.47,15.47,15.47,15.47,11000.0,10.7704,10.7704,10.7704,10.7704,11000.0
2005-09-19 10:55:00,15.47,15.47,15.47,15.47,8600.0,10.7704,10.7704,10.7704,10.7704,8600.0
2005-09-19 11:00:00,15.47,15.47,15.47,15.47,18800.0,10.7704,10.7704,10.7704,10.7704,18800.0
2005-09-19 11:05:00,15.49,15.51,15.49,15.51,12800.0,10.7843,10.7983,10.7843,10.7983,12800.0
2005-09-19 11:10:00,15.49,15.51,15.49,15.49,17400.0,10.7843,10.7983,10.7843,10.7843,17400.0
2005-09-19 11:15:00,15.49,15.51,15.49,15.5,23000.0,10.7843,10.7983,10.7843,10.7913,23000.0
2005-09-19 11:20:00,15.49,15.51,15.49,15.5,20000.0,10.7843,10.7983,10.7843,10.7913,20000.0
2005-09-19 11:25:00,15.5,15.51,15.47,15.48,17000.0,10.7913,10.7983,10.7704,10.7774,17000.0
2005-09-19 11:30:00,15.47,15.49,15.47,15.49,18600.0,10.7704,10.7843,10.7704,10.7843,18600.0
2005-09-19 11:35:00,15.47,15.48,15.43,15.43,32600.0,10.7704,10.7774,10.7426,10.7426,32600.0
2005-09-19 11:40:00,15.42,15.42,15.4,15.4,36800.0,10.7356,10.7356,10.7217,10.7217,36800.0
2005-09-19 11:45:00,15.4,15.43,15.4,15.43,102800.0,10.7217,10.7426,10.7217,10.7426,102800.0
2005-09-19 11:50:00,15.43,15.44,15.43,15.44,13000.0,10.7426,10.7495,10.7426,10.7495,13000.0
2005-09-19 11:55:00,15.44,15.44,15.44,15.44,11800.0,10.7495,10.7495,10.7495,10.7495,11800.0
2005-09-19 12:00:00,15.44,15.45,15.43,15.43,77000.0,10.7495,10.7565,10.7426,10.7426,77000.0
2005-09-19 12:05:00,15.43,15.43,15.42,15.42,12800.0,10.7426,10.7426,10.7356,10.7356,12800.0
2005-09-19 12:10:00,15.42,15.43,15.41,15.41,17000.0,10.7356,10.7426,10.7286,10.7286,17000.0
2005-09-19 12:15:00,15.4,15.4,15.38,15.4,21200.0,10.7217,10.7217,10.7078,10.7217,21200.0
2005-09-19 12:20:00,15.4,15.43,15.4,15.43,33600.0,10.7217,10.7426,10.7217,10.7426,33600.0
2005-09-19 12:25:00,15.43,15.43,15.4,15.4,11800.0,10.7426,10.7426,10.7217,10.7217,11800.0
2005-09-19 12:30:00,15.4,15.43,15.4,15.42,4400.0,10.7217,10.7426,10.7217,10.7356,4400.0
2005-09-19 12:35:00,15.43,15.48,15.43,15.47,9200.0,10.7426,10.7774,10.7426,10.7704,9200.0
2005-09-19 12:40:00,15.46,15.51,15.46,15.51,13000.0,10.7635,10.7983,10.7635,10.7983,13000.0
2005-09-19 12:45:00,15.5,15.5,15.47,15.47,6400.0,10.7913,10.7913,10.7704,10.7704,6400.0
2005-09-19 12:50:00,15.47,15.48,15.47,15.48,2800.0,10.7704,10.7774,10.7704,10.7774,2800.0
2005-09-19 12:55:00,15.48,15.5,15.47,15.5,11000.0,10.7774,10.7913,10.7704,10.7913,11000.0
2005-09-19 13:00:00,15.5,15.5,15.47,15.47,7800.0,10.7913,10.7913,10.7704,10.7704,7800.0
2005-09-19 13:05:00,15.47,15.49,15.47,15.49,7800.0,10.7704,10.7843,10.7704,10.7843,7800.0
2005-09-19 13:10:00,15.49,15.49,15.47,15.47,8600.0,10.7843,10.7843,10.7704,10.7704,8600.0
2005-09-19 13:15:00,15.47,15.48,15.46,15.48,5800.0,10.7704,10.7774,10.7635,10.7774,5800.0
2005-09-19 13:20:00,15.49,15.49,15.48,15.48,7400.0,10.7843,10.7843,10.7774,10.7774,7400.0
2005-09-19 13:25:00,15.49,15.49,15.48,15.48,5000.0,10.7843,10.7843,10.7774,10.7774,5000.0
2005-09-19 13:30:00,15.49,15.49,15.48,15.48,4000.0,10.7843,10.7843,10.7774,10.7774,4000.0
2005-09-19 13:35:00,15.48,15.49,15.47,15.48,6400.0,10.7774,10.7843,10.7704,10.7774,6400.0
2005-09-19 13:40:00,15.48,15.48,15.47,15.47,4000.0,10.7774,10.7774,10.7704,10.7704,4000.0
2005-09-19 13:45:00,15.47,15.49,15.47,15.49,9800.0,10.7704,10.7843,10.7704,10.7843,9800.0
2005-09-19 13:50:00,15.49,15.49,15.47,15.47,7200.0,10.7843,10.7843,10.7704,10.7704,7200.0
2005-09-19 13:55:00,15.47,15.49,15.47,15.48,13600.0,10.7704,10.7843,10.7704,10.7774,13600.0
2005-09-19 14:00:00,15.47,15.49,15.47,15.48,4600.0,10.7704,10.7843,10.7704,10.7774,4600.0
2005-09-19 14:05:00,15.48,15.48,15.46,15.46,30800.0,10.7774,10.7774,10.7635,10.7635,30800.0
2005-09-19 14:10:00,15.46,15.47,15.46,15.47,7200.0,10.7635,10.7704,10.7635,10.7704,7200.0
2005-09-19 14:15:00,15.49,15.5,15.49,15.49,54200.0,10.7843,10.7913,10.7843,10.7843,54200.0
2005-09-19 14:20:00,15.49,15.49,15.45,15.47,15800.0,10.7843,10.7843,10.7565,10.7704,15800.0
2005-09-19 14:25:00,15.47,15.47,15.44,15.45,5400.0,10.7704,10.7704,10.7495,10.7565,5400.0
2005-09-19 14:30:00,15.45,15.46,15.44,15.46,17800.0,10.7565,10.7635,10.7495,10.7635,17800.0
2005-09-19 14:35:00,15.45,15.45,15.45,15.45,9200.0,10.7565,10.7565,10.7565,10.7565,9200.0
2005-09-19 14:40:00,15.45,15.46,15.45,15.46,12000.0,10.7565,10.7635,10.7565,10.7635,12000.0
2005-09-19 14:45:00,15.46,15.46,15.45,15.46,13800.0,10.7635,10.7635,10.7565,10.7635,13800.0
2005-09-19 14:50:00,15.46,15.47,15.46,15.47,15600.0,10.7635,10.7704,10.7635,10.7704,15600.0
2005-09-19 14:55:00,15.47,15.47,15.46,15.46,15400.0,10.7704,10.7704,10.7635,10.7635,15400.0
2005-09-19 15:00:00,15.46,15.47,15.46,15.46,16200.0,10.7635,10.7704,10.7635,10.7635,16200.0
2005-09-19 15:05:00,15.46,15.49,15.46,15.49,18400.0,10.7635,10.7843,10.7635,10.7843,18400.0
2005-09-19 15:10:00,15.49,15.55,15.49,15.53,32000.0,10.7843,10.8261,10.7843,10.8122,32000.0
2005-09-19 15:15:00,15.53,15.53,15.53,15.53,23000.0,10.8122,10.8122,10.8122,10.8122,23000.0
2005-09-19 15:20:00,15.53,15.56,15.53,15.56,47200.0,10.8122,10.8331,10.8122,10.8331,47200.0
2005-09-19 15:25:00,15.55,15.55,15.52,15.53,18000.0,10.8261,10.8261,10.8052,10.8122,18000.0
2005-09-19 15:30:00,15.53,15.55,15.53,15.54,11200.0,10.8122,10.8261,10.8122,10.8192,11200.0
2005-09-19 15:35:00,15.54,15.54,15.53,15.53,19200.0,10.8192,10.8192,10.8122,10.8122,19200.0
2005-09-19 15:40:00,15.53,15.55,15.53,15.54,16200.0,10.8122,10.8261,10.8122,10.8192,16200.0
2005-09-19 15:45:00,15.54,15.56,15.53,15.55,27800.0,10.8192,10.8331,10.8122,10.8261,27800.0
2005-09-19 15:50:00,15.55,15.56,15.51,15.56,24000.0,10.8261,10.8331,10.7983,10.8331,24000.0
2005-09-19 15:55:00,15.56,15.56,15.51,15.54,26000.0,10.8331,10.8331,10.7983,10.8192,26000.0
2005-09-20 09:30:00,15.53,15.56,15.53,15.55,10800.0,10.8122,10.8331,10.8122,10.8261,10800.0
2005-09-20 09:35:00,15.58,15.58,15.54,15.54,11600.0,10.847,10.847,10.8192,10.8192,11600.0
2005-09-20 09:40:00,15.54,15.55,15.49,15.5,14800.0,10.8192,10.8261,10.7843,10.7913,14800.0
2005-09-20 09:45:00,15.5,15.5,15.45,15.49,11400.0,10.7913,10.7913,10.7565,10.7843,11400.0
2005-09-20 09:50:00,15.52,15.52,15.47,15.47,10400.0,10.8052,10.8052,10.7704,10.7704,10400.0
2005-09-20 09:55:00,15.48,15.51,15.48,15.5,15600.0,10.7774,10.7983,10.7774,10.7913,15600.0
2005-09-20 10:00:00,15.51,15.53,15.5,15.52,13800.0,10.7983,10.8122,10.7913,10.8052,13800.0
2005-09-20 10:05:00,15.53,15.53,15.53,15.53,24400.0,10.8122,10.8122,10.8122,10.8122,24400.0
2005-09-20 10:10:00,15.53,15.55,15.51,15.55,27000.0,10.8122,10.8261,10.7983,10.8261,27000.0
2005-09-20 10:15:00,15.55,15.55,15.55,15.55,9200.0,10.8261,10.8261,10.8261,10.8261,9200.0
2005-09-20 10:20:00,15.55,15.58,15.55,15.55,30800.0,10.8261,10.847,10.8261,10.8261,30800.0
2005-09-20 10:25:00,15.55,15.55,15.53,15.54,9400.0,10.8261,10.8261,10.8122,10.8192,9400.0
2005-09-20 10:30:00,15.54,15.54,15.5,15.5,4800.0,10.8192,10.8192,10.7913,10.7913,4800.0
2005-09-20 10:35:00,15.5,15.51,15.48,15.49,7000.0,10.7913,10.7983,10.7774,10.7843,7000.0
2005-09-20 10:40:00,15.49,15.49,15.49,15.49,7600.0,10.7843,10.7843,10.7843,10.7843,7600.0
2005-09-20 10:45:00,15.49,15.49,15.47,15.47,13600.0,10.7843,10.7843,10.7704,10.7704,13600.0
2005-09-20 10:50:00,15.47,15.49,15.45,15.46,19000.0,10.7704,10.7843,10.7565,10.7635,19000.0
2005-09-20 10:55:00,15.47,15.47,15.46,15.46,4600.0,10.7704,10.7704,10.7635,10.7635,4600.0
2005-09-20 11:00:00,15.46,15.46,15.44,15.44,10800.0,10.7635,10.7635,10.7495,10.7495,10800.0
2005-09-20 11:05:00,15.44,15.44,15.42,15.42,12800.0,10.7495,10.7495,10.7356,10.7356,12800.0
2005-09-20 11:10:00,15.43,15.43,15.43,15.43,8600.0,10.7426,10.7426,10.7426,10.7426,8600.0
2005-09-20 11:15:00,15.43,15.43,15.4,15.4,7400.0,10.7426,10.7426,10.7217,10.7217,7400.0
2005-09-20 11:20:00,15.4,15.4,15.4,15.4,16600.0,10.7217,10.7217,10.7217,10.7217,16600.0
2005-09-20 11:25:00,15.41,15.42,15.41,15.42,52800.0,10.7286,10.7356,10.7286,10.7356,52800.0
2005-09-20 11:30:00,15.42,15.42,15.4,15.41,23600.0,10.7356,10.7356,10.7217,10.7286,23600.0
2005-09-20 11:35:00,15.41,15.42,15.4,15.42,5600.0,10.7286,10.7356,10.7217,10.7356,5600.0
2005-09-20 11:40:00,15.41,15.42,15.41,15.42,5000.0,10.7286,10.7356,10.7286,10.7356,5000.0
2005-09-20 11:45:00,15.42,15.42,15.4,15.4,6400.0,10.7356,10.7356,10.7217,10.7217,6400.0
2005-09-20 11:50:00,15.4,15.46,15.4,15.45,20800.0,10.7217,10.7635,10.7217,10.7565,20800.0
2005-09-20 11:55:00,15.45,15.51,15.44,15.49,20200.0,10.7565,10.7983,10.7495,10.7843,20200.0
2005-09-20 12:00:00,15.5,15.5,15.47,15.47,4400.0,10.7913,10.7913,10.7704,10.7704,4400.0
2005-09-20 12:05:00,15.46,15.46,15.42,15.42,6400.0,10.7635,10.7635,10.7356,10.7356,6400.0
2005-09-20 12:10:00,15.4,15.4,15.38,15.38,10800.0,10.7217,10.7217,10.7078,10.7078,10800.0
2005-09-20 12:15:00,15.37,15.37,15.34,15.35,14200.0,10.7008,10.7008,10.6799,10.6869,14200.0
2005-09-20 12:20:00,15.35,15.38,15.34,15.37,8200.0,10.6869,10.7078,10.6799,10.7008,8200.0
2005-09-20 12:25:00,15.37,15.37,15.36,15.36,14600.0,10.7008,10.7008,10.6938,10.6938,14600.0
2005-09-20 12:30:00,15.36,15.36,15.35,15.36,10200.0,10.6938,10.6938,10.6869,10.6938,10200.0
2005-09-20 12:35:00,15.35,15.35,15.34,15.35,6800.0,10.6869,10.6869,10.6799,10.6869,6800.0
2005-09-20 12:40:00,15.35,15.35,15.3,15.31,26200.0,10.6869,10.6869,10.6521,10.659,26200.0
2005-09-20 12:45:00,15.31,15.31,15.31,15.31,7800.0,10.659,10.659,10.659,10.659,7800.0
2005-09-20 12:50:00,15.3,15.34,15.3,15.34,7400.0,10.6521,10.6799,10.6521,10.6799,7400.0
2005-09-20 12:55:00,15.34,15.34,15.33,15.33,5800.0,10.6799,10.6799,10.673,10.673,5800.0
2005-09-20 13:00:00,15.31,15.31,15.29,15.29,8600.0,10.659,10.659,10.6451,10.6451,8600.0
2005-09-20 13:05:00,15.29,15.3,15.26,15.27,10200.0,10.6451,10.6521,10.6242,10.6312,10200.0
2005-09-20 13:10:00,15.27,15.27,15.22,15.23,19200.0,10.6312,10.6312,10.5964,10.6033,19200.0
2005-09-20 13:15:00,15.24,15.24,15.22,15.22,7200.0,10.6103,10.6103,10.5964,10.5964,7200.0
2005-09-20 13:20:00,15.22,15.22,15.22,15.22,6400.0,10.5964,10.5964,10.5964,10.5964,6400.0
2005-09-20 13:25:00,15.21,15.24,15.21,15.24,12400.0,10.5894,10.6103,10.5894,10.6103,12400.0
2005-09-20 13:30:00,15.22,15.22,15.21,15.21,8000.0,10.5964,10.5964,10.5894,10.5894,8000.0
2005-09-20 13:35:00,15.2,15.22,15.19,15.19,15800.0,10.5824,10.5964,10.5755,10.5755,15800.0
2005-09-20 13:40:00,15.19,15.2,15.19,15.2,1600.0,10.5755,10.5824,10.5755,10.5824,1600.0
2005-09-20 13:45:00,15.19,15.19,15.18,15.18,16800.0,10.5755,10.5755,10.5685,10.5685,16800.0
2005-09-20 13:50:00,15.18,15.19,15.18,15.18,11600.0,10.5685,10.5755,10.5685,10.5685,11600.0
2005-09-20 13:55:00,15.18,15.24,15.18,15.18,16000.0,10.5685,10.6103,10.5685,10.5685,16000.0
2005-09-20 14:00:00,15.18,15.18,15.17,15.17,10400.0,10.5685,10.5685,10.5616,10.5616,10400.0
2005-09-20 14:05:00,15.17,15.17,15.16,15.16,16200.0,10.5616,10.5616,10.5546,10.5546,16200.0
2005-09-20 14:10:00,15.16,15.29,15.15,15.29,15200.0,10.5546,10.6451,10.5476,10.6451,15200.0
2005-09-20 14:15:00,15.28,15.28,15.22,15.22,12400.0,10.6381,10.6381,10.5964,10.5964,12400.0
2005-09-20 14:20:00,15.22,15.22,15.17,15.18,31800.0,10.5964,10.5964,10.5616,10.5685,31800.0
2005-09-20 14:25:00,15.18,15.18,15.17,15.18,12600.0,10.5685,10.5685,10.5616,10.5685,12600.0
2005-09-20 14:30:00,15.18,15.19,15.08,15.18,24400.0,10.5685,10.5755,10.4989,10.5685,24400.0
2005-09-20 14:35:00,15.21,15.22,15.19,15.19,23400.0,10.5894,10.5964,10.5755,10.5755,23400.0
2005-09-20 14:40:00,15.19,15.23,15.19,15.2,13800.0,10.5755,10.6033,10.5755,10.5824,13800.0
2005-09-20 14:45:00,15.2,15.21,15.13,15.13,31600.0,10.5824,10.5894,10.5337,10.5337,31600.0
2005-09-20 14:50:00,15.13,15.13,15.1,15.1,21400.0,10.5337,10.5337,10.5128,10.5128,21400.0
2005-09-20 14:55:00,15.1,15.1,15.05,15.08,24400.0,10.5128,10.5128,10.478,10.4989,24400.0
2005-09-20 15:00:00,15.07,15.1,15.05,15.06,48400.0,10.4919,10.5128,10.478,10.485,48400.0
2005-09-20 15:05:00,15.06,15.07,14.95,14.95,51800.0,10.485,10.4919,10.4084,10.4084,51800.0
2005-09-20 15:10:00,14.95,14.97,14.9,14.9,42600.0,10.4084,10.4223,10.3736,10.3736,42600.0
2005-09-20 15:15:00,14.9,14.99,14.9,14.95,40400.0,10.3736,10.4362,10.3736,10.4084,40400.0
2005-09-20 15:20:00,14.95,14.97,14.9,14.9,43600.0,10.4084,10.4223,10.3736,10.3736,43600.0
2005-09-20 15:25:00,14.92,14.93,14.88,14.91,106200.0,10.3875,10.3945,10.3597,10.3805,106200.0
2005-09-20 15:30:00,14.9,14.9,14.88,14.9,43800.0,10.3736,10.3736,10.3597,10.3736,43800.0
2005-09-20 15:35:00,14.9,14.9,14.88,14.88,57000.0,10.3736,10.3736,10.3597,10.3597,57000.0
2005-09-20 15:40:00,14.88,14.88,14.84,14.85,83000.0,10.3597,10.3597,10.3318,10.3388,83000.0
2005-09-20 15:45:00,14.85,14.85,14.77,14.8,52600.0,10.3388,10.3388,10.2831,10.304,52600.0
2005-09-20 15:50:00,14.8,14.81,14.78,14.8,80800.0,10.304,10.3109,10.29,10.304,80800.0
2005-09-20 15:55:00,14.8,14.82,14.79,14.81,103400.0,10.304,10.3179,10.297,10.3109,103400.0
2005-09-21 09:30:00,14.85,14.87,14.83,14.86,33200.0,10.3388,10.3527,10.3248,10.3457,33200.0
2005-09-21 09:35:00,14.86,14.86,14.85,14.85,32800.0,10.3457,10.3457,10.3388,10.3388,32800.0
2005-09-21 09:40:00,14.85,14.85,14.83,14.84,15200.0,10.3388,10.3388,10.3248,10.3318,15200.0
2005-09-21 09:45:00,14.84,14.84,14.8,14.81,28600.0,10.3318,10.3318,10.304,10.3109,28600.0
2005-09-21 09:50:00,14.81,14.81,14.8,14.81,33000.0,10.3109,10.3109,10.304,10.3109,33000.0
2005-09-21 09:55:00,14.8,14.81,14.71,14.71,29200.0,10.304,10.3109,10.2413,10.2413,29200.0
2005-09-21 10:00:00,14.72,14.77,14.71,14.72,17000.0,10.2483,10.2831,10.2413,10.2483,17000.0
2005-09-21 10:05:00,14.74,14.74,14.65,14.65,16000.0,10.2622,10.2622,10.1995,10.1995,16000.0
2005-09-21 10:10:00,14.63,14.68,14.6,14.64,51000.0,10.1856,10.2204,10.1647,10.1926,51000.0
2005-09-21 10:15:00,14.64,14.7,14.63,14.7,17200.0,10.1926,10.2343,10.1856,10.2343,17200.0
2005-09-21 10:20:00,14.7,14.7,14.68,14.68,69000.0,10.2343,10.2343,10.2204,10.2204,69000.0
2005-09-21 10:25:00,14.68,14.68,14.65,14.65,46200.0,10.2204,10.2204,10.1995,10.1995,46200.0
2005-09-21 10:30:00,14.65,14.67,14.65,14.65,18800.0,10.1995,10.2135,10.1995,10.1995,18800.0
2005-09-21 10:35:00,14.65,14.66,14.61,14.62,23600.0,10.1995,10.2065,10.1717,10.1786,23600.0
2005-09-21 10:40:00,14.61,14.61,14.56,14.58,46600.0,10.1717,10.1717,10.1369,10.1508,46600.0
2005-09-21 10:45:00,14.59,14.59,14.56,14.56,29200.0,10.1578,10.1578,10.1369,10.1369,29200.0
2005-09-21 10:50:00,14.56,14.58,14.56,14.56,40600.0,10.1369,10.1508,10.1369,10.1369,40600.0
2005-09-21 10:55:00,14.58,14.58,14.57,14.57,26600.0,10.1508,10.1508,10.1438,10.1438,26600.0
2005-09-21 11:00:00,14.57,14.63,14.55,14.6,65200.0,10.1438,10.1856,10.1299,10.1647,65200.0
2005-09-21 11:05:00,14.6,14.65,14.6,14.63,40400.0,10.1647,10.1995,10.1647,10.1856,40400.0
2005-09-21 11:10:00,14.64,14.64,14.62,14.63,32400.0,10.1926,10.1926,10.1786,10.1856,32400.0
2005-09-21 11:15:00,14.63,14.63,14.6,14.6,28000.0,10.1856,10.1856,10.1647,10.1647,28000.0
2005-09-21 11:20:00,14.6,14.61,14.59,14.6,37000.0,10.1647,10.1717,10.1578,10.1647,37000.0
2005-09-21 11:25:00,14.6,14.6,14.55,14.55,35000.0,10.1647,10.1647,10.1299,10.1299,35000.0
2005-09-21 11:30:00,14.55,14.55,14.49,14.52,86800.0,10.1299,10.1299,10.0881,10.109,86800.0
2005-09-21 11:35:00,14.52,14.54,14.52,14.54,9000.0,10.109,10.1229,10.109,10.1229,9000.0
2005-09-21 11:40:00,14.53,14.55,14.53,14.55,57200.0,10.116,10.1299,10.116,10.1299,57200.0
2005-09-21 11:45:00,14.55,14.55,14.54,14.55,10000.0,10.1299,10.1299,10.1229,10.1299,10000.0
2005-09-21 11:50:00,14.55,14.55,14.55,14.55,9800.0,10.1299,10.1299,10.1299,10.1299,9800.0
2005-09-21 11:55:00,14.54,14.55,14.54,14.55,14800.0,10.1229,10.1299,10.1229,10.1299,14800.0
2005-09-21 12:00:00,14.55,14.55,14.53,14.53,5600.0,10.1299,10.1299,10.116,10.116,5600.0
2005-09-21 12:05:00,14.53,14.55,14.53,14.54,11400.0,10.116,10.1299,10.116,10.1229,11400.0
2005-09-21 12:10:00,14.55,14.55,14.54,14.54,8200.0,10.1299,10.1299,10.1229,10.1229,8200.0
2005-09-21 12:15:00,14.54,14.55,14.53,14.55,10600.0,10.1229,10.1299,10.116,10.1299,10600.0
2005-09-21 12:20:00,14.55,14.55,14.55,14.55,9800.0,10.1299,10.1299,10.1299,10.1299,9800.0
2005-09-21 12:25:00,14.55,14.55,14.55,14.55,2000.0,10.1299,10.1299,10.1299,10.1299,2000.0
2005-09-21 12:30:00,14.55,14.57,14.55,14.56,8000.0,10.1299,10.1438,10.1299,10.1369,8000.0
2005-09-21 12:35:00,14.56,14.59,14.56,14.58,3800.0,10.1369,10.1578,10.1369,10.1508,3800.0
2005-09-21 12:40:00,14.57,14.58,14.55,14.57,11400.0,10.1438,10.1508,10.1299,10.1438,11400.0
2005-09-21 12:45:00,14.56,14.58,14.56,14.58,1400.0,10.1369,10.1508,10.1369,10.1508,1400.0
2005-09-21 12:50:00,14.57,14.58,14.56,14.58,1800.0,10.1438,10.1508,10.1369,10.1508,1800.0
2005-09-21 12:55:00,14.57,14.62,14.57,14.62,37800.0,10.1438,10.1786,10.1438,10.1786,37800.0
2005-09-21 13:00:00,14.62,14.62,14.6,14.6,37400.0,10.1786,10.1786,10.1647,10.1647,37400.0
2005-09-21 13:05:00,14.61,14.61,14.59,14.59,10800.0,10.1717,10.1717,10.1578,10.1578,10800.0
2005-09-21 13:10:00,14.59,14.59,14.58,14.58,2200.0,10.1578,10.1578,10.1508,10.1508,2200.0
2005-09-21 13:15:00,14.58,14.6,14.58,14.6,11600.0,10.1508,10.1647,10.1508,10.1647,11600.0
2005-09-21 13:20:00,14.6,14.6,14.56,14.56,18000.0,10.1647,10.1647,10.1369,10.1369,18000.0
2005-09-21 13:25:00,14.56,14.56,14.54,14.55,1600.0,10.1369,10.1369,10.1229,10.1299,1600.0
2005-09-21 13:30:00,14.54,14.54,14.53,14.53,6800.0,10.1229,10.1229,10.116,10.116,6800.0
2005-09-21 13:35:00,14.53,14.53,14.45,14.46,82200.0,10.116,10.116,10.0603,10.0672,82200.0
2005-09-21 13:40:00,14.46,14.47,14.36,14.38,12600.0,10.0672,10.0742,9.9976,10.0115,12600.0
2005-09-21 13:45:00,14.38,14.4,14.38,14.4,9200.0,10.0115,10.0255,10.0115,10.0255,9200.0
2005-09-21 13:50:00,14.4,14.43,14.4,14.43,20400.0,10.0255,10.0464,10.0255,10.0464,20400.0
2005-09-21 13:55:00,14.47,14.49,14.44,14.49,31600.0,10.0742,10.0881,10.0533,10.0881,31600.0
2005-09-21 14:00:00,14.49,14.49,14.45,14.45,2800.0,10.0881,10.0881,10.0603,10.0603,2800.0
2005-09-21 14:05:00,14.46,14.49,14.45,14.49,13400.0,10.0672,10.0881,10.0603,10.0881,13400.0
2005-09-21 14:10:00,14.49,14.5,14.49,14.49,101400.0,10.0881,10.0951,10.0881,10.0881,101400.0
2005-09-21 14:15:00,14.49,14.51,14.48,14.49,19000.0,10.0881,10.1021,10.0812,10.0881,19000.0
2005-09-21 14:20:00,14.5,14.53,14.5,14.52,44800.0,10.0951,10.116,10.0951,10.109,44800.0
2005-09-21 14:25:00,14.51,14.53,14.5,14.53,85200.0,10.1021,10.116,10.0951,10.116,85200.0
2005-09-21 14:30:00,14.52,14.53,14.51,14.53,16000.0,10.109,10.116,10.1021,10.116,16000.0
2005-09-21 14:35:00,14.53,14.55,14.53,14.55,22800.0,10.116,10.1299,10.116,10.1299,22800.0
2005-09-21 14:40:00,14.55,14.55,14.54,14.54,13600.0,10.1299,10.1299,10.1229,10.1229,13600.0
2005-09-21 14:45:00,14.55,14.55,14.53,14.55,8200.0,10.1299,10.1299,10.116,10.1299,8200.0
2005-09-21 14:50:00,14.54,14.55,14.52,14.55,12600.0,10.1229,10.1299,10.109,10.1299,12600.0
2005-09-21 14:55:00,14.55,14.58,14.55,14.56,11400.0,10.1299,10.1508,10.1299,10.1369,11400.0
2005-09-21 15:00:00,14.56,14.6,14.56,14.6,28800.0,10.1369,10.1647,10.1369,10.1647,28800.0
2005-09-21 15:05:00,14.6,14.61,14.55,14.56,41000.0,10.1647,10.1717,10.1299,10.1369,41000.0
2005-09-21 15:10:00,14.56,14.56,14.55,14.56,41800.0,10.1369,10.1369,10.1299,10.1369,41800.0
2005-09-21 15:15:00,14.56,14.58,14.56,14.58,8800.0,10.1369,10.1508,10.1369,10.1508,8800.0
2005-09-21 15:20:00,14.57,14.6,14.57,14.6,12000.0,10.1438,10.1647,10.1438,10.1647,12000.0
2005-09-21 15:25:00,14.59,14.6,14.56,14.58,16800.0,10.1578,10.1647,10.1369,10.1508,16800.0
2005-09-21 15:30:00,14.58,14.65,14.56,14.63,57600.0,10.1508,10.1995,10.1369,10.1856,57600.0
2005-09-21 15:35:00,14.63,14.63,14.59,14.59,36600.0,10.1856,10.1856,10.1578,10.1578,36600.0
2005-09-21 15:40:00,14.59,14.6,14.56,14.58,19000.0,10.1578,10.1647,10.1369,10.1508,19000.0
2005-09-21 15:45:00,14.58,14.58,14.55,14.55,10200.0,10.1508,10.1508,10.1299,10.1299,10200.0
2005-09-21 15:50:00,14.55,14.61,14.53,14.6,28800.0,10.1299,10.1717,10.116,10.1647,28800.0
2005-09-21 15:55:00,14.61,14.61,14.6,14.6,70200.0,10.1717,10.1717,10.1647,10.1647,70200.0
2005-09-22 09:30:00,14.53,14.55,14.53,14.55,18000.0,10.116,10.1299,10.116,10.1299,18000.0
2005-09-22 09:35:00,14.55,14.55,14.46,14.49,24800.0,10.1299,10.1299,10.0672,10.0881,24800.0
2005-09-22 09:40:00,14.47,14.48,14.46,14.47,10000.0,10.0742,10.0812,10.0672,10.0742,10000.0
2005-09-22 09:45:00,14.47,14.49,14.47,14.47,14400.0,10.0742,10.0881,10.0742,10.0742,14400.0
2005-09-22 09:50:00,14.47,14.47,14.45,14.46,25200.0,10.0742,10.0742,10.0603,10.0672,25200.0
2005-09-22 09:55:00,14.46,14.48,14.45,14.46,30000.0,10.0672,10.0812,10.0603,10.0672,30000.0
2005-09-22 10:00:00,14.46,14.47,14.46,14.46,4000.0,10.0672,10.0742,10.0672,10.0672,4000.0
2005-09-22 10:05:00,14.46,14.5,14.45,14.49,37800.0,10.0672,10.0951,10.0603,10.0881,37800.0
2005-09-22 10:10:00,14.5,14.56,14.47,14.51,18400.0,10.0951,10.1369,10.0742,10.1021,18400.0
2005-09-22 10:15:00,14.51,14.56,14.51,14.55,24200.0,10.1021,10.1369,10.1021,10.1299,24200.0
2005-09-22 10:20:00,14.52,14.57,14.5,14.5,22400.0,10.109,10.1438,10.0951,10.0951,22400.0
2005-09-22 10:25:00,14.5,14.52,14.46,14.52,12200.0,10.0951,10.109,10.0672,10.109,12200.0
2005-09-22 10:30:00,14.53,14.53,14.49,14.49,9200.0,10.116,10.116,10.0881,10.0881,9200.0
2005-09-22 10:35:00,14.49,14.51,14.49,14.5,10800.0,10.0881,10.1021,10.0881,10.0951,10800.0
2005-09-22 10:40:00,14.5,14.52,14.5,14.52,3600.0,10.0951,10.109,10.0951,10.109,3600.0
2005-09-22 10:45:00,14.51,14.51,14.5,14.5,6000.0,10.1021,10.1021,10.0951,10.0951,6000.0
2005-09-22 10:50:00,14.5,14.51,14.49,14.51,15000.0,10.0951,10.1021,10.0881,10.1021,15000.0
2005-09-22 10:55:00,14.5,14.51,14.5,14.51,25200.0,10.0951,10.1021,10.0951,10.1021,25200.0
2005-09-22 11:00:00,14.51,14.52,14.5,14.51,6600.0,10.1021,10.109,10.0951,10.1021,6600.0
2005-09-22 11:05:00,14.51,14.53,14.51,14.52,11000.0,10.1021,10.116,10.1021,10.109,11000.0
2005-09-22 11:10:00,14.52,14.52,14.51,14.52,2600.0,10.109,10.109,10.1021,10.109,2600.0
2005-09-22 11:15:00,14.51,14.52,14.51,14.51,4200.0,10.1021,10.109,10.1021,10.1021,4200.0
2005-09-22 11:20:00,14.51,14.52,14.5,14.5,4200.0,10.1021,10.109,10.0951,10.0951,4200.0
2005-09-22 11:25:00,14.51,14.52,14.5,14.51,9400.0,10.1021,10.109,10.0951,10.1021,9400.0
2005-09-22 11:30:00,14.51,14.51,14.49,14.49,24800.0,10.1021,10.1021,10.0881,10.0881,24800.0
2005-09-22 11:35:00,14.49,14.49,14.46,14.47,9200.0,10.0881,10.0881,10.0672,10.0742,9200.0
2005-09-22 11:40:00,14.47,14.47,14.46,14.47,5600.0,10.0742,10.0742,10.0672,10.0742,5600.0
2005-09-22 11:45:00,14.46,14.47,14.46,14.46,26400.0,10.0672,10.0742,10.0672,10.0672,26400.0
2005-09-22 11:50:00,14.47,14.47,14.46,14.46,6600.0,10.0742,10.0742,10.0672,10.0672,6600.0
2005-09-22 11:55:00,14.46,14.48,14.46,14.46,9000.0,10.0672,10.0812,10.0672,10.0672,9000.0
2005-09-22 12:00:00,14.46,14.47,14.46,14.46,4400.0,10.0672,10.0742,10.0672,10.0672,4400.0
2005-09-22 12:05:00,14.46,14.47,14.46,14.46,20800.0,10.0672,10.0742,10.0672,10.0672,20800.0
2005-09-22 12:10:00,14.47,14.47,14.47,14.47,5000.0,10.0742,10.0742,10.0742,10.0742,5000.0
2005-09-22 12:15:00,14.47,14.47,14.46,14.47,6000.0,10.0742,10.0742,10.0672,10.0742,6000.0
2005-09-22 12:20:00,14.47,14.47,14.47,14.47,6400.0,10.0742,10.0742,10.0742,10.0742,6400.0
2005-09-22 12:25:00,14.47,14.49,14.47,14.48,2800.0,10.0742,10.0881,10.0742,10.0812,2800.0
2005-09-22 12:30:00,14.49,14.49,14.48,14.49,5200.0,10.0881,10.0881,10.0812,10.0881,5200.0
2005-09-22 12:35:00,14.47,14.5,14.47,14.5,4000.0,10.0742,10.0951,10.0742,10.0951,4000.0
2005-09-22 12:40:00,14.49,14.49,14.49,14.49,3600.0,10.0881,10.0881,10.0881,10.0881,3600.0
2005-09-22 12:45:00,14.49,14.49,14.49,14.49,3000.0,10.0881,10.0881,10.0881,10.0881,3000.0
2005-09-22 12:50:00,14.5,14.5,14.49,14.49,5600.0,10.0951,10.0951,10.0881,10.0881,5600.0
2005-09-22 12:55:00,14.5,14.5,14.49,14.5,8000.0,10.0951,10.0951,10.0881,10.0951,8000.0
2005-09-22 13:00:00,14.49,14.53,14.49,14.53,26400.0,10.0881,10.116,10.0881,10.116,26400.0
2005-09-22 13:05:00,14.52,14.56,14.52,14.55,11800.0,10.109,10.1369,10.109,10.1299,11800.0
2005-09-22 13:10:00,14.56,14.57,14.55,14.57,23000.0,10.1369,10.1438,10.1299,10.1438,23000.0
2005-09-22 13:15:00,14.56,14.68,14.56,14.65,21000.0,10.1369,10.2204,10.1369,10.1995,21000.0
2005-09-22 13:20:00,14.68,14.68,14.65,14.68,9000.0,10.2204,10.2204,10.1995,10.2204,9000.0
2005-09-22 13:25:00,14.65,14.71,14.64,14.71,16800.0,10.1995,10.2413,10.1926,10.2413,16800.0
2005-09-22 13:30:00,14.73,14.73,14.65,14.65,4200.0,10.2552,10.2552,10.1995,10.1995,4200.0
2005-09-22 13:35:00,14.63,14.67,14.63,14.65,2200.0,10.1856,10.2135,10.1856,10.1995,2200.0
2005-09-22 13:40:00,14.65,14.8,14.63,14.8,46800.0,10.1995,10.304,10.1856,10.304,46800.0
2005-09-22 13:45:00,14.8,14.8,14.75,14.79,9000.0,10.304,10.304,10.2691,10.297,9000.0
2005-09-22 13:50:00,14.79,14.79,14.74,14.75,3800.0,10.297,10.297,10.2622,10.2691,3800.0
2005-09-22 13:55:00,14.72,14.74,14.72,14.74,3400.0,10.2483,10.2622,10.2483,10.2622,3400.0
2005-09-22 14:00:00,14.74,14.74,14.71,14.72,15200.0,10.2622,10.2622,10.2413,10.2483,15200.0
2005-09-22 14:05:00,14.74,14.77,14.73,14.74,9600.0,10.2622,10.2831,10.2552,10.2622,9600.0
2005-09-22 14:10:00,14.76,14.76,14.7,14.71,10200.0,10.2761,10.2761,10.2343,10.2413,10200.0
2005-09-22 14:15:00,14.7,14.71,14.7,14.7,3800.0,10.2343,10.2413,10.2343,10.2343,3800.0
2005-09-22 14:20:00,14.71,14.74,14.7,14.74,5400.0,10.2413,10.2622,10.2343,10.2622,5400.0
2005-09-22 14:25:00,14.73,14.75,14.72,14.75,19600.0,10.2552,10.2691,10.2483,10.2691,19600.0
2005-09-22 14:30:00,14.76,14.79,14.76,14.76,8200.0,10.2761,10.297,10.2761,10.2761,8200.0
2005-09-22 14:35:00,14.76,14.79,14.75,14.79,12000.0,10.2761,10.297,10.2691,10.297,12000.0
2005-09-22 14:40:00,14.79,14.81,14.78,14.81,10000.0,10.297,10.3109,10.29,10.3109,10000.0
2005-09-22 14:45:00,14.81,14.85,14.81,14.84,11000.0,10.3109,10.3388,10.3109,10.3318,11000.0
2005-09-22 14:50:00,14.81,14.85,14.81,14.83,5200.0,10.3109,10.3388,10.3109,10.3248,5200.0
2005-09-22 14:55:00,14.84,14.85,14.83,14.83,6000.0,10.3318,10.3388,10.3248,10.3248,6000.0
2005-09-22 15:00:00,14.83,14.84,14.81,14.84,9000.0,10.3248,10.3318,10.3109,10.3318,9000.0
2005-09-22 15:05:00,14.84,14.84,14.81,14.81,5000.0,10.3318,10.3318,10.3109,10.3109,5000.0
2005-09-22 15:10:00,14.82,14.84,14.82,14.84,7400.0,10.3179,10.3318,10.3179,10.3318,7400.0
2005-09-22 15:15:00,14.83,14.85,14.83,14.84,5400.0,10.3248,10.3388,10.3248,10.3318,5400.0
2005-09-22 15:20:00,14.84,14.9,14.84,14.9,28400.0,10.3318,10.3736,10.3318,10.3736,28400.0
2005-09-22 15:25:00,14.91,15.01,14.91,15.01,58400.0,10.3805,10.4502,10.3805,10.4502,58400.0
2005-09-22 15:30:00,15.0,15.02,15.0,15.0,43000.0,10.4432,10.4571,10.4432,10.4432,43000.0
2005-09-22 15:35:00,15.01,15.01,15.0,15.01,42800.0,10.4502,10.4502,10.4432,10.4502,42800.0
2005-09-22 15:40:00,15.01,15.01,14.99,14.99,44400.0,10.4502,10.4502,10.4362,10.4362,44400.0
2005-09-22 15:45:00,14.99,14.99,14.97,14.99,55000.0,10.4362,10.4362,10.4223,10.4362,55000.0
2005-09-22 15:50:00,14.99,15.02,14.98,15.01,50400.0,10.4362,10.4571,10.4293,10.4502,50400.0
2005-09-22 15:55:00,15.01,15.04,14.99,15.0,44000.0,10.4502,10.4711,10.4362,10.4432,44000.0
2005-09-23 09:30:00,14.96,15.0,14.96,15.0,18200.0,10.4154,10.4432,10.4154,10.4432,18200.0
2005-09-23 09:35:00,14.99,14.99,14.92,14.92,9000.0,10.4362,10.4362,10.3875,10.3875,9000.0
2005-09-23 09:40:00,14.89,14.92,14.87,14.89,17600.0,10.3666,10.3875,10.3527,10.3666,17600.0
2005-09-23 09:45:00,14.9,14.9,14.81,14.81,11400.0,10.3736,10.3736,10.3109,10.3109,11400.0
2005-09-23 09:50:00,14.79,14.79,14.69,14.69,20000.0,10.297,10.297,10.2274,10.2274,20000.0
2005-09-23 09:55:00,14.69,14.7,14.64,14.68,12000.0,10.2274,10.2343,10.1926,10.2204,12000.0
2005-09-23 10:00:00,14.68,14.68,14.65,14.65,47000.0,10.2204,10.2204,10.1995,10.1995,47000.0
2005-09-23 10:05:00,14.65,14.68,14.63,14.68,16000.0,10.1995,10.2204,10.1856,10.2204,16000.0
2005-09-23 10:10:00,14.68,14.74,14.65,14.67,16400.0,10.2204,10.2622,10.1995,10.2135,16400.0
2005-09-23 10:15:00,14.65,14.67,14.63,14.63,19800.0,10.1995,10.2135,10.1856,10.1856,19800.0
2005-09-23 10:20:00,14.65,14.7,14.64,14.7,9800.0,10.1995,10.2343,10.1926,10.2343,9800.0
2005-09-23 10:25:00,14.7,14.7,14.67,14.7,14600.0,10.2343,10.2343,10.2135,10.2343,14600.0
2005-09-23 10:30:00,14.7,14.74,14.68,14.68,9800.0,10.2343,10.2622,10.2204,10.2204,9800.0
2005-09-23 10:35:00,14.68,14.74,14.67,14.74,13800.0,10.2204,10.2622,10.2135,10.2622,13800.0
2005-09-23 10:40:00,14.73,14.76,14.71,14.74,19400.0,10.2552,10.2761,10.2413,10.2622,19400.0
2005-09-23 10:45:00,14.74,14.76,14.73,14.73,15400.0,10.2622,10.2761,10.2552,10.2552,15400.0
2005-09-23 10:50:00,14.74,14.79,14.74,14.78,7800.0,10.2622,10.297,10.2622,10.29,7800.0
2005-09-23 10:55:00,14.79,14.8,14.78,14.79,14000.0,10.297,10.304,10.29,10.297,14000.0
2005-09-23 11:00:00,14.78,14.8,14.77,14.8,7200.0,10.29,10.304,10.2831,10.304,7200.0
2005-09-23 11:05:00,14.79,14.8,14.76,14.8,14000.0,10.297,10.304,10.2761,10.304,14000.0
2005-09-23 11:10:00,14.79,14.84,14.79,14.82,13000.0,10.297,10.3318,10.297,10.3179,13000.0
2005-09-23 11:15:00,14.82,14.84,14.8,14.8,12400.0,10.3179,10.3318,10.304,10.304,12400.0
2005-09-23 11:20:00,14.81,14.87,14.81,14.87,19800.0,10.3109,10.3527,10.3109,10.3527,19800.0
2005-09-23 11:25:00,14.86,14.87,14.81,14.81,17600.0,10.3457,10.3527,10.3109,10.3109,17600.0
2005-09-23 11:30:00,14.81,14.84,14.81,14.83,14600.0,10.3109,10.3318,10.3109,10.3248,14600.0
2005-09-23 11:35:00,14.82,14.84,14.81,14.84,13400.0,10.3179,10.3318,10.3109,10.3318,13400.0
2005-09-23 11:40:00,14.81,14.82,14.78,14.78,23000.0,10.3109,10.3179,10.29,10.29,23000.0
2005-09-23 11:45:00,14.76,14.78,14.76,14.76,4800.0,10.2761,10.29,10.2761,10.2761,4800.0
2005-09-23 11:50:00,14.77,14.78,14.77,14.77,9800.0,10.2831,10.29,10.2831,10.2831,9800.0
2005-09-23 11:55:00,14.77,14.8,14.77,14.79,9400.0,10.2831,10.304,10.2831,10.297,9400.0
2005-09-23 12:00:00,14.8,14.8,14.79,14.79,12200.0,10.304,10.304,10.297,10.297,12200.0
2005-09-23 12:05:00,14.79,14.83,14.78,14.8,58200.0,10.297,10.3248,10.29,10.304,58200.0
2005-09-23 12:10:00,14.81,14.81,14.79,14.8,8000.0,10.3109,10.3109,10.297,10.304,8000.0
2005-09-23 12:15:00,14.8,14.81,14.78,14.81,6400.0,10.304,10.3109,10.29,10.3109,6400.0
2005-09-23 12:20:00,14.8,14.81,14.79,14.81,16600.0,10.304,10.3109,10.297,10.3109,16600.0
2005-09-23 12:25:00,14.81,14.81,14.8,14.81,2200.0,10.3109,10.3109,10.304,10.3109,2200.0
2005-09-23 12:30:00,14.81,14.81,14.8,14.81,12200.0,10.3109,10.3109,10.304,10.3109,12200.0
2005-09-23 12:35:00,14.81,14.81,14.81,14.81,6600.0,10.3109,10.3109,10.3109,10.3109,6600.0
2005-09-23 12:40:00,14.81,14.82,14.8,14.82,16400.0,10.3109,10.3179,10.304,10.3179,16400.0
2005-09-23 12:45:00,14.81,14.83,14.81,14.82,4600.0,10.3109,10.3248,10.3109,10.3179,4600.0
2005-09-23 12:50:00,14.82,14.82,14.8,14.82,12800.0,10.3179,10.3179,10.304,10.3179,12800.0
2005-09-23 12:55:00,14.81,14.83,14.81,14.83,7400.0,10.3109,10.3248,10.3109,10.3248,7400.0
2005-09-23 13:00:00,14.83,14.83,14.82,14.83,60000.0,10.3248,10.3248,10.3179,10.3248,60000.0
2005-09-23 13:05:00,14.83,14.86,14.83,14.84,12200.0,10.3248,10.3457,10.3248,10.3318,12200.0
2005-09-23 13:10:00,14.86,14.86,14.85,14.85,4600.0,10.3457,10.3457,10.3388,10.3388,4600.0
2005-09-23 13:15:00,14.85,14.86,14.85,14.85,2400.0,10.3388,10.3457,10.3388,10.3388,2400.0
2005-09-23 13:20:00,14.85,14.87,14.85,14.86,7000.0,10.3388,10.3527,10.3388,10.3457,7000.0
2005-09-23 13:25:00,14.86,14.9,14.86,14.9,5000.0,10.3457,10.3736,10.3457,10.3736,5000.0
2005-09-23 13:30:00,14.91,14.92,14.88,14.92,7000.0,10.3805,10.3875,10.3597,10.3875,7000.0
2005-09-23 13:35:00,14.92,14.95,14.9,14.9,4400.0,10.3875,10.4084,10.3736,10.3736,4400.0
2005-09-23 13:40:00,14.9,14.92,14.86,14.86,10200.0,10.3736,10.3875,10.3457,10.3457,10200.0
2005-09-23 13:45:00,14.86,14.88,14.85,14.88,16600.0,10.3457,10.3597,10.3388,10.3597,16600.0
2005-09-23 13:50:00,14.88,14.88,14.85,14.86,5600.0,10.3597,10.3597,10.3388,10.3457,5600.0
2005-09-23 13:55:00,14.88,14.9,14.88,14.9,4000.0,10.3597,10.3736,10.3597,10.3736,4000.0
2005-09-23 14:00:00,14.9,14.9,14.9,14.9,5800.0,10.3736,10.3736,10.3736,10.3736,5800.0
2005-09-23 14:05:00,14.9,14.9,14.88,14.89,3600.0,10.3736,10.3736,10.3597,10.3666,3600.0
2005-09-23 14:10:00,14.88,14.95,14.88,14.95,26400.0,10.3597,10.4084,10.3597,10.4084,26400.0
2005-09-23 14:15:00,14.94,14.95,14.9,14.9,4400.0,10.4014,10.4084,10.3736,10.3736,4400.0
2005-09-23 14:20:00,14.9,14.9,14.88,14.88,11800.0,10.3736,10.3736,10.3597,10.3597,11800.0
2005-09-23 14:25:00,14.89,14.9,14.88,14.88,6600.0,10.3666,10.3736,10.3597,10.3597,6600.0
2005-09-23 14:30:00,14.88,14.92,14.88,14.92,9400.0,10.3597,10.3875,10.3597,10.3875,9400.0
2005-09-23 14:35:00,14.92,14.95,14.92,14.95,11200.0,10.3875,10.4084,10.3875,10.4084,11200.0
2005-09-23 14:40:00,14.94,14.94,14.9,14.9,50800.0,10.4014,10.4014,10.3736,10.3736,50800.0
2005-09-23 14:45:00,14.92,14.92,14.9,14.91,2800.0,10.3875,10.3875,10.3736,10.3805,2800.0
2005-09-23 14:50:00,14.91,14.92,14.88,14.88,19200.0,10.3805,10.3875,10.3597,10.3597,19200.0
2005-09-23 14:55:00,14.88,14.89,14.88,14.88,3000.0,10.3597,10.3666,10.3597,10.3597,3000.0
2005-09-23 15:00:00,14.88,14.88,14.87,14.87,7800.0,10.3597,10.3597,10.3527,10.3527,7800.0
2005-09-23 15:05:00,14.87,14.91,14.86,14.91,10200.0,10.3527,10.3805,10.3457,10.3805,10200.0
2005-09-23 15:10:00,14.91,14.91,14.89,14.9,4600.0,10.3805,10.3805,10.3666,10.3736,4600.0
2005-09-23 15:15:00,14.9,14.9,14.88,14.88,5800.0,10.3736,10.3736,10.3597,10.3597,5800.0
2005-09-23 15:20:00,14.88,14.88,14.87,14.87,7800.0,10.3597,10.3597,10.3527,10.3527,7800.0
2005-09-23 15:25:00,14.86,14.92,14.86,14.92,4800.0,10.3457,10.3875,10.3457,10.3875,4800.0
2005-09-23 15:30:00,14.92,14.92,14.88,14.88,4800.0,10.3875,10.3875,10.3597,10.3597,4800.0
2005-09-23 15:35:00,14.88,14.88,14.87,14.87,4200.0,10.3597,10.3597,10.3527,10.3527,4200.0
2005-09-23 15:40:00,14.86,14.88,14.85,14.88,13800.0,10.3457,10.3597,10.3388,10.3597,13800.0
2005-09-23 15:45:00,14.88,14.94,14.88,14.92,13800.0,10.3597,10.4014,10.3597,10.3875,13800.0
2005-09-23 15:50:00,14.92,14.92,14.9,14.9,39200.0,10.3875,10.3875,10.3736,10.3736,39200.0
2005-09-23 15:55:00,14.91,14.92,14.88,14.9,15400.0,10.3805,10.3875,10.3597,10.3736,15400.0
2005-09-26 09:35:00,15.63,15.65,15.38,15.62,158000.0,10.8818,10.8957,10.7078,10.8749,158000.0
2005-09-26 09:40:00,15.61,15.63,15.61,15.61,53200.0,10.8679,10.8818,10.8679,10.8679,53200.0
2005-09-26 09:45:00,15.62,15.63,15.56,15.59,34600.0,10.8749,10.8818,10.8331,10.854,34600.0
2005-09-26 09:50:00,15.57,15.57,15.54,15.55,48400.0,10.84,10.84,10.8192,10.8261,48400.0
2005-09-26 09:55:00,15.54,15.55,15.47,15.47,115000.0,10.8192,10.8261,10.7704,10.7704,115000.0
2005-09-26 10:00:00,15.47,15.49,15.43,15.49,33000.0,10.7704,10.7843,10.7426,10.7843,33000.0
2005-09-26 10:05:00,15.47,15.49,15.45,15.46,30400.0,10.7704,10.7843,10.7565,10.7635,30400.0
2005-09-26 10:10:00,15.46,15.47,15.42,15.47,32600.0,10.7635,10.7704,10.7356,10.7704,32600.0
2005-09-26 10:15:00,15.47,15.49,15.46,15.48,36200.0,10.7704,10.7843,10.7635,10.7774,36200.0
2005-09-26 10:20:00,15.48,15.49,15.47,15.47,22600.0,10.7774,10.7843,10.7704,10.7704,22600.0
2005-09-26 10:25:00,15.47,15.49,15.47,15.47,25600.0,10.7704,10.7843,10.7704,10.7704,25600.0
2005-09-26 10:30:00,15.47,15.47,15.43,15.47,19200.0,10.7704,10.7704,10.7426,10.7704,19200.0
2005-09-26 10:35:00,15.47,15.49,15.43,15.46,37400.0,10.7704,10.7843,10.7426,10.7635,37400.0
2005-09-26 10:40:00,15.46,15.49,15.46,15.49,71400.0,10.7635,10.7843,10.7635,10.7843,71400.0
2005-09-26 10:45:00,15.49,15.53,15.49,15.51,46600.0,10.7843,10.8122,10.7843,10.7983,46600.0
2005-09-26 10:50:00,15.52,15.53,15.51,15.53,6000.0,10.8052,10.8122,10.7983,10.8122,6000.0
2005-09-26 10:55:00,15.55,15.6,15.54,15.58,50400.0,10.8261,10.8609,10.8192,10.847,50400.0
2005-09-26 11:00:00,15.58,15.61,15.56,15.58,42600.0,10.847,10.8679,10.8331,10.847,42600.0
2005-09-26 11:05:00,15.57,15.57,15.53,15.55,21400.0,10.84,10.84,10.8122,10.8261,21400.0
2005-09-26 11:10:00,15.56,15.59,15.56,15.58,30800.0,10.8331,10.854,10.8331,10.847,30800.0
2005-09-26 11:15:00,15.58,15.58,15.57,15.58,23000.0,10.847,10.847,10.84,10.847,23000.0
2005-09-26 11:20:00,15.58,15.58,15.55,15.57,52800.0,10.847,10.847,10.8261,10.84,52800.0
2005-09-26 11:25:00,15.58,15.59,15.57,15.59,38200.0,10.847,10.854,10.84,10.854,38200.0
2005-09-26 11:30:00,15.6,15.64,15.58,15.64,35400.0,10.8609,10.8888,10.847,10.8888,35400.0
2005-09-26 11:35:00,15.65,15.7,15.64,15.66,53600.0,10.8957,10.9306,10.8888,10.9027,53600.0
2005-09-26 11:40:00,15.66,15.68,15.65,15.68,13800.0,10.9027,10.9166,10.8957,10.9166,13800.0
2005-09-26 11:45:00,15.68,15.68,15.66,15.66,15400.0,10.9166,10.9166,10.9027,10.9027,15400.0
2005-09-26 11:50:00,15.65,15.67,15.64,15.64,10600.0,10.8957,10.9097,10.8888,10.8888,10600.0
2005-09-26 11:55:00,15.64,15.65,15.64,15.65,8800.0,10.8888,10.8957,10.8888,10.8957,8800.0
2005-09-26 12:00:00,15.65,15.65,15.64,15.64,17200.0,10.8957,10.8957,10.8888,10.8888,17200.0
2005-09-26 12:05:00,15.64,15.65,15.63,15.64,8000.0,10.8888,10.8957,10.8818,10.8888,8000.0
2005-09-26 12:10:00,15.64,15.65,15.63,15.65,15400.0,10.8888,10.8957,10.8818,10.8957,15400.0
2005-09-26 12:15:00,15.64,15.65,15.63,15.63,32000.0,10.8888,10.8957,10.8818,10.8818,32000.0
2005-09-26 12:20:00,15.63,15.65,15.61,15.61,26600.0,10.8818,10.8957,10.8679,10.8679,26600.0
2005-09-26 12:25:00,15.61,15.62,15.61,15.62,4400.0,10.8679,10.8749,10.8679,10.8749,4400.0
2005-09-26 12:30:00,15.62,15.63,15.62,15.62,13600.0,10.8749,10.8818,10.8749,10.8749,13600.0
2005-09-26 12:35:00,15.62,15.63,15.61,15.61,16600.0,10.8749,10.8818,10.8679,10.8679,16600.0
2005-09-26 12:40:00,15.61,15.62,15.53,15.59,16200.0,10.8679,10.8749,10.8122,10.854,16200.0
2005-09-26 12:45:00,15.59,15.61,15.59,15.6,10600.0,10.854,10.8679,10.854,10.8609,10600.0
2005-09-26 12:50:00,15.6,15.61,15.6,15.61,7600.0,10.8609,10.8679,10.8609,10.8679,7600.0
2005-09-26 12:55:00,15.61,15.62,15.6,15.61,6000.0,10.8679,10.8749,10.8609,10.8679,6000.0
2005-09-26 13:00:00,15.61,15.62,15.6,15.61,6600.0,10.8679,10.8749,10.8609,10.8679,6600.0
2005-09-26 13:05:00,15.61,15.61,15.59,15.6,5200.0,10.8679,10.8679,10.854,10.8609,5200.0
2005-09-26 13:10:00,15.6,15.61,15.59,15.6,6200.0,10.8609,10.8679,10.854,10.8609,6200.0
2005-09-26 13:15:00,15.6,15.6,15.59,15.59,13200.0,10.8609,10.8609,10.854,10.854,13200.0
2005-09-26 13:20:00,15.59,15.6,15.58,15.58,13400.0,10.854,10.8609,10.847,10.847,13400.0
2005-09-26 13:25:00,15.58,15.59,15.56,15.58,11600.0,10.847,10.854,10.8331,10.847,11600.0
2005-09-26 13:30:00,15.58,15.6,15.58,15.6,9600.0,10.847,10.8609,10.847,10.8609,9600.0
2005-09-26 13:35:00,15.59,15.6,15.55,15.55,14200.0,10.854,10.8609,10.8261,10.8261,14200.0
2005-09-26 13:40:00,15.55,15.58,15.54,15.55,20400.0,10.8261,10.847,10.8192,10.8261,20400.0
2005-09-26 13:45:00,15.55,15.55,15.53,15.54,21000.0,10.8261,10.8261,10.8122,10.8192,21000.0
2005-09-26 13:50:00,15.54,15.57,15.54,15.56,13400.0,10.8192,10.84,10.8192,10.8331,13400.0
2005-09-26 13:55:00,15.56,15.62,15.56,15.62,64000.0,10.8331,10.8749,10.8331,10.8749,64000.0
2005-09-26 14:00:00,15.61,15.61,15.58,15.58,32400.0,10.8679,10.8679,10.847,10.847,32400.0
2005-09-26 14:05:00,15.58,15.59,15.58,15.59,13400.0,10.847,10.854,10.847,10.854,13400.0
2005-09-26 14:10:00,15.59,15.6,15.59,15.59,27200.0,10.854,10.8609,10.854,10.854,27200.0
2005-09-26 14:15:00,15.58,15.58,15.57,15.57,27600.0,10.847,10.847,10.84,10.84,27600.0
2005-09-26 14:20:00,15.56,15.57,15.55,15.55,52200.0,10.8331,10.84,10.8261,10.8261,52200.0
2005-09-26 14:25:00,15.55,15.56,15.55,15.56,23800.0,10.8261,10.8331,10.8261,10.8331,23800.0
2005-09-26 14:30:00,15.55,15.56,15.55,15.55,21800.0,10.8261,10.8331,10.8261,10.8261,21800.0
2005-09-26 14:35:00,15.55,15.56,15.55,15.55,58600.0,10.8261,10.8331,10.8261,10.8261,58600.0
2005-09-26 14:40:00,15.55,15.55,15.53,15.53,25600.0,10.8261,10.8261,10.8122,10.8122,25600.0
2005-09-26 14:45:00,15.53,15.54,15.53,15.54,21000.0,10.8122,10.8192,10.8122,10.8192,21000.0
2005-09-26 14:50:00,15.53,15.55,15.53,15.55,31800.0,10.8122,10.8261,10.8122,10.8261,31800.0
2005-09-26 14:55:00,15.55,15.55,15.53,15.54,60400.0,10.8261,10.8261,10.8122,10.8192,60400.0
2005-09-26 15:00:00,15.54,15.56,15.54,15.56,28600.0,10.8192,10.8331,10.8192,10.8331,28600.0
2005-09-26 15:05:00,15.56,15.58,15.56,15.58,24600.0,10.8331,10.847,10.8331,10.847,24600.0
2005-09-26 15:10:00,15.59,15.67,15.59,15.66,82600.0,10.854,10.9097,10.854,10.9027,82600.0
2005-09-26 15:15:00,15.65,15.69,15.65,15.66,38800.0,10.8957,10.9236,10.8957,10.9027,38800.0
2005-09-26 15:20:00,15.66,15.66,15.63,15.63,36200.0,10.9027,10.9027,10.8818,10.8818,36200.0
2005-09-26 15:25:00,15.63,15.63,15.59,15.59,28200.0,10.8818,10.8818,10.854,10.854,28200.0
2005-09-26 15:30:00,15.59,15.61,15.59,15.59,28200.0,10.854,10.8679,10.854,10.854,28200.0
2005-09-26 15:35:00,15.59,15.67,15.59,15.67,23600.0,10.854,10.9097,10.854,10.9097,23600.0
2005-09-26 15:40:00,15.66,15.67,15.63,15.65,38800.0,10.9027,10.9097,10.8818,10.8957,38800.0
2005-09-26 15:45:00,15.65,15.66,15.64,15.65,36600.0,10.8957,10.9027,10.8888,10.8957,36600.0
2005-09-26 15:50:00,15.66,15.66,15.62,15.63,36800.0,10.9027,10.9027,10.8749,10.8818,36800.0
2005-09-26 15:55:00,15.63,15.65,15.62,15.65,45800.0,10.8818,10.8957,10.8749,10.8957,45800.0
2005-09-27 09:30:00,15.56,15.56,15.51,15.51,17200.0,10.8331,10.8331,10.7983,10.7983,17200.0
2005-09-27 09:35:00,15.52,15.65,15.51,15.64,11800.0,10.8052,10.8957,10.7983,10.8888,11800.0
2005-09-27 09:40:00,15.64,15.65,15.58,15.59,8000.0,10.8888,10.8957,10.847,10.854,8000.0
2005-09-27 09:45:00,15.59,15.62,15.59,15.62,11000.0,10.854,10.8749,10.854,10.8749,11000.0
2005-09-27 09:50:00,15.64,15.69,15.63,15.69,7600.0,10.8888,10.9236,10.8818,10.9236,7600.0
2005-09-27 09:55:00,15.67,15.69,15.63,15.63,12000.0,10.9097,10.9236,10.8818,10.8818,12000.0
2005-09-27 10:00:00,15.63,15.63,15.62,15.62,18600.0,10.8818,10.8818,10.8749,10.8749,18600.0
2005-09-27 10:05:00,15.62,15.63,15.62,15.62,12200.0,10.8749,10.8818,10.8749,10.8749,12200.0
2005-09-27 10:10:00,15.62,15.65,15.62,15.65,17000.0,10.8749,10.8957,10.8749,10.8957,17000.0
2005-09-27 10:15:00,15.65,15.65,15.63,15.63,2800.0,10.8957,10.8957,10.8818,10.8818,2800.0
2005-09-27 10:20:00,15.63,15.63,15.6,15.6,13600.0,10.8818,10.8818,10.8609,10.8609,13600.0
2005-09-27 10:25:00,15.61,15.63,15.6,15.61,113400.0,10.8679,10.8818,10.8609,10.8679,113400.0
2005-09-27 10:30:00,15.62,15.65,15.62,15.62,4200.0,10.8749,10.8957,10.8749,10.8749,4200.0
2005-09-27 10:35:00,15.62,15.62,15.62,15.62,14000.0,10.8749,10.8749,10.8749,10.8749,14000.0
2005-09-27 10:40:00,15.62,15.62,15.61,15.61,6000.0,10.8749,10.8749,10.8679,10.8679,6000.0
2005-09-27 10:45:00,15.61,15.61,15.6,15.6,5600.0,10.8679,10.8679,10.8609,10.8609,5600.0
2005-09-27 10:50:00,15.6,15.6,15.58,15.58,33200.0,10.8609,10.8609,10.847,10.847,33200.0
2005-09-27 10:55:00,15.58,15.61,15.58,15.6,24200.0,10.847,10.8679,10.847,10.8609,24200.0
2005-09-27 11:00:00,15.59,15.59,15.55,15.55,9600.0,10.854,10.854,10.8261,10.8261,9600.0
2005-09-27 11:05:00,15.55,15.59,15.55,15.58,13200.0,10.8261,10.854,10.8261,10.847,13200.0
2005-09-27 11:10:00,15.59,15.59,15.59,15.59,12800.0,10.854,10.854,10.854,10.854,12800.0
2005-09-27 11:15:00,15.59,15.59,15.58,15.58,9200.0,10.854,10.854,10.847,10.847,9200.0
2005-09-27 11:20:00,15.58,15.58,15.57,15.58,14800.0,10.847,10.847,10.84,10.847,14800.0
2005-09-27 11:25:00,15.58,15.58,15.57,15.57,13800.0,10.847,10.847,10.84,10.84,13800.0
2005-09-27 11:30:00,15.57,15.57,15.56,15.56,12000.0,10.84,10.84,10.8331,10.8331,12000.0
2005-09-27 11:35:00,15.56,15.56,15.55,15.56,7800.0,10.8331,10.8331,10.8261,10.8331,7800.0
2005-09-27 11:40:00,15.56,15.57,15.56,15.57,10000.0,10.8331,10.84,10.8331,10.84,10000.0
2005-09-27 11:45:00,15.56,15.58,15.56,15.58,6800.0,10.8331,10.847,10.8331,10.847,6800.0
2005-09-27 11:50:00,15.58,15.58,15.58,15.58,4200.0,10.847,10.847,10.847,10.847,4200.0
2005-09-27 11:55:00,15.58,15.59,15.57,15.58,5800.0,10.847,10.854,10.84,10.847,5800.0
2005-09-27 12:00:00,15.57,15.57,15.56,15.56,19600.0,10.84,10.84,10.8331,10.8331,19600.0
2005-09-27 12:05:00,15.55,15.56,15.55,15.55,19400.0,10.8261,10.8331,10.8261,10.8261,19400.0
2005-09-27 12:10:00,15.55,15.56,15.53,15.55,20600.0,10.8261,10.8331,10.8122,10.8261,20600.0
2005-09-27 12:15:00,15.54,15.59,15.54,15.59,6000.0,10.8192,10.854,10.8192,10.854,6000.0
2005-09-27 12:20:00,15.6,15.6,15.57,15.59,10200.0,10.8609,10.8609,10.84,10.854,10200.0
2005-09-27 12:25:00,15.59,15.59,15.56,15.56,5600.0,10.854,10.854,10.8331,10.8331,5600.0
2005-09-27 12:30:00,15.57,15.61,15.56,15.61,13600.0,10.84,10.8679,10.8331,10.8679,13600.0
2005-09-27 12:35:00,15.61,15.61,15.6,15.61,26000.0,10.8679,10.8679,10.8609,10.8679,26000.0
2005-09-27 12:40:00,15.61,15.63,15.61,15.61,70400.0,10.8679,10.8818,10.8679,10.8679,70400.0
2005-09-27 12:45:00,15.61,15.61,15.6,15.6,3600.0,10.8679,10.8679,10.8609,10.8609,3600.0
2005-09-27 12:50:00,15.6,15.61,15.59,15.6,48200.0,10.8609,10.8679,10.854,10.8609,48200.0
2005-09-27 12:55:00,15.6,15.6,15.59,15.59,4200.0,10.8609,10.8609,10.854,10.854,4200.0
2005-09-27 13:00:00,15.59,15.59,15.59,15.59,4200.0,10.854,10.854,10.854,10.854,4200.0
2005-09-27 13:05:00,15.59,15.59,15.58,15.58,9800.0,10.854,10.854,10.847,10.847,9800.0
2005-09-27 13:10:00,15.58,15.58,15.57,15.58,13000.0,10.847,10.847,10.84,10.847,13000.0
2005-09-27 13:15:00,15.58,15.59,15.57,15.58,6800.0,10.847,10.854,10.84,10.847,6800.0
2005-09-27 13:20:00,15.58,15.58,15.56,15.56,10800.0,10.847,10.847,10.8331,10.8331,10800.0
2005-09-27 13:25:00,15.56,15.57,15.56,15.57,2400.0,10.8331,10.84,10.8331,10.84,2400.0
2005-09-27 13:30:00,15.57,15.57,15.57,15.57,4600.0,10.84,10.84,10.84,10.84,4600.0
2005-09-27 13:35:00,15.57,15.57,15.57,15.57,4200.0,10.84,10.84,10.84,10.84,4200.0
2005-09-27 13:40:00,15.56,15.57,15.56,15.56,2800.0,10.8331,10.84,10.8331,10.8331,2800.0
2005-09-27 13:45:00,15.56,15.56,15.56,15.56,42400.0,10.8331,10.8331,10.8331,10.8331,42400.0
2005-09-27 13:50:00,15.56,15.57,15.56,15.57,2600.0,10.8331,10.84,10.8331,10.84,2600.0
2005-09-27 13:55:00,15.58,15.59,15.57,15.59,21800.0,10.847,10.854,10.84,10.854,21800.0
2005-09-27 14:00:00,15.59,15.63,15.59,15.63,13200.0,10.854,10.8818,10.854,10.8818,13200.0
2005-09-27 14:05:00,15.63,15.63,15.63,15.63,2800.0,10.8818,10.8818,10.8818,10.8818,2800.0
2005-09-27 14:10:00,15.63,15.63,15.63,15.63,7200.0,10.8818,10.8818,10.8818,10.8818,7200.0
2005-09-27 14:15:00,15.63,15.63,15.62,15.63,18600.0,10.8818,10.8818,10.8749,10.8818,18600.0
2005-09-27 14:20:00,15.62,15.63,15.62,15.63,9400.0,10.8749,10.8818,10.8749,10.8818,9400.0
2005-09-27 14:25:00,15.63,15.63,15.63,15.63,6400.0,10.8818,10.8818,10.8818,10.8818,6400.0
2005-09-27 14:30:00,15.63,15.63,15.63,15.63,4200.0,10.8818,10.8818,10.8818,10.8818,4200.0
2005-09-27 14:35:00,15.63,15.63,15.62,15.62,4600.0,10.8818,10.8818,10.8749,10.8749,4600.0
2005-09-27 14:40:00,15.63,15.63,15.58,15.6,23600.0,10.8818,10.8818,10.847,10.8609,23600.0
2005-09-27 14:45:00,15.61,15.65,15.61,15.64,6600.0,10.8679,10.8957,10.8679,10.8888,6600.0
2005-09-27 14:50:00,15.65,15.65,15.63,15.63,4400.0,10.8957,10.8957,10.8818,10.8818,4400.0
2005-09-27 14:55:00,15.63,15.68,15.63,15.68,21400.0,10.8818,10.9166,10.8818,10.9166,21400.0
2005-09-27 15:00:00,15.68,15.69,15.66,15.66,29000.0,10.9166,10.9236,10.9027,10.9027,29000.0
2005-09-27 15:05:00,15.65,15.65,15.63,15.63,8600.0,10.8957,10.8957,10.8818,10.8818,8600.0
2005-09-27 15:10:00,15.63,15.68,15.63,15.63,7400.0,10.8818,10.9166,10.8818,10.8818,7400.0
2005-09-27 15:15:00,15.63,15.65,15.63,15.63,5000.0,10.8818,10.8957,10.8818,10.8818,5000.0
2005-09-27 15:20:00,15.63,15.65,15.63,15.64,8400.0,10.8818,10.8957,10.8818,10.8888,8400.0
2005-09-27 15:25:00,15.63,15.65,15.63,15.65,6800.0,10.8818,10.8957,10.8818,10.8957,6800.0
2005-09-27 15:30:00,15.65,15.65,15.64,15.65,8600.0,10.8957,10.8957,10.8888,10.8957,8600.0
2005-09-27 15:35:00,15.65,15.66,15.64,15.65,10400.0,10.8957,10.9027,10.8888,10.8957,10400.0
2005-09-27 15:40:00,15.64,15.65,15.64,15.65,8800.0,10.8888,10.8957,10.8888,10.8957,8800.0
2005-09-27 15:45:00,15.65,15.68,15.64,15.68,47000.0,10.8957,10.9166,10.8888,10.9166,47000.0
2005-09-27 15:50:00,15.68,15.68,15.68,15.68,14400.0,10.9166,10.9166,10.9166,10.9166,14400.0
2005-09-27 15:55:00,15.68,15.68,15.63,15.63,47200.0,10.9166,10.9166,10.8818,10.8818,47200.0
2005-09-28 09:30:00,15.63,15.64,15.59,15.59,12400.0,10.8818,10.8888,10.854,10.854,12400.0
2005-09-28 09:35:00,15.59,15.63,15.56,15.56,6200.0,10.854,10.8818,10.8331,10.8331,6200.0
2005-09-28 09:40:00,15.56,15.56,15.52,15.53,5200.0,10.8331,10.8331,10.8052,10.8122,5200.0
2005-09-28 09:45:00,15.52,15.52,15.45,15.45,7200.0,10.8052,10.8052,10.7565,10.7565,7200.0
2005-09-28 09:50:00,15.46,15.5,15.46,15.49,12000.0,10.7635,10.7913,10.7635,10.7843,12000.0
2005-09-28 09:55:00,15.49,15.52,15.49,15.5,7400.0,10.7843,10.8052,10.7843,10.7913,7400.0
2005-09-28 10:00:00,15.5,15.5,15.42,15.45,6000.0,10.7913,10.7913,10.7356,10.7565,6000.0
2005-09-28 10:05:00,15.46,15.46,15.38,15.44,9600.0,10.7635,10.7635,10.7078,10.7495,9600.0
2005-09-28 10:10:00,15.42,15.43,15.4,15.4,11200.0,10.7356,10.7426,10.7217,10.7217,11200.0
2005-09-28 10:15:00,15.4,15.4,15.38,15.4,10400.0,10.7217,10.7217,10.7078,10.7217,10400.0
2005-09-28 10:20:00,15.39,15.41,15.38,15.38,17800.0,10.7147,10.7286,10.7078,10.7078,17800.0
2005-09-28 10:25:00,15.38,15.38,15.35,15.36,34400.0,10.7078,10.7078,10.6869,10.6938,34400.0
2005-09-28 10:30:00,15.37,15.43,15.37,15.4,12000.0,10.7008,10.7426,10.7008,10.7217,12000.0
2005-09-28 10:35:00,15.4,15.42,15.4,15.41,10600.0,10.7217,10.7356,10.7217,10.7286,10600.0
2005-09-28 10:40:00,15.41,15.42,15.4,15.42,7400.0,10.7286,10.7356,10.7217,10.7356,7400.0
2005-09-28 10:45:00,15.42,15.43,15.42,15.42,7400.0,10.7356,10.7426,10.7356,10.7356,7400.0
2005-09-28 10:50:00,15.42,15.44,15.42,15.42,11600.0,10.7356,10.7495,10.7356,10.7356,11600.0
2005-09-28 10:55:00,15.41,15.42,15.39,15.39,31000.0,10.7286,10.7356,10.7147,10.7147,31000.0
2005-09-28 11:00:00,15.39,15.4,15.38,15.38,12400.0,10.7147,10.7217,10.7078,10.7078,12400.0
2005-09-28 11:05:00,15.38,15.38,15.38,15.38,9200.0,10.7078,10.7078,10.7078,10.7078,9200.0
2005-09-28 11:10:00,15.38,15.38,15.38,15.38,5800.0,10.7078,10.7078,10.7078,10.7078,5800.0
2005-09-28 11:15:00,15.39,15.4,15.38,15.39,8400.0,10.7147,10.7217,10.7078,10.7147,8400.0
2005-09-28 11:20:00,15.39,15.4,15.39,15.4,9600.0,10.7147,10.7217,10.7147,10.7217,9600.0
2005-09-28 11:25:00,15.4,15.4,15.38,15.4,20400.0,10.7217,10.7217,10.7078,10.7217,20400.0
2005-09-28 11:30:00,15.4,15.4,15.38,15.38,14200.0,10.7217,10.7217,10.7078,10.7078,14200.0
2005-09-28 11:35:00,15.38,15.38,15.38,15.38,13800.0,10.7078,10.7078,10.7078,10.7078,13800.0
2005-09-28 11:40:00,15.38,15.38,15.32,15.34,16800.0,10.7078,10.7078,10.666,10.6799,16800.0
2005-09-28 11:45:00,15.33,15.33,15.3,15.3,5000.0,10.673,10.673,10.6521,10.6521,5000.0
2005-09-28 11:50:00,15.3,15.3,15.28,15.28,7600.0,10.6521,10.6521,10.6381,10.6381,7600.0
2005-09-28 11:55:00,15.28,15.29,15.28,15.28,4000.0,10.6381,10.6451,10.6381,10.6381,4000.0
2005-09-28 12:00:00,15.28,15.28,15.28,15.28,6800.0,10.6381,10.6381,10.6381,10.6381,6800.0
2005-09-28 12:05:00,15.28,15.28,15.27,15.28,10800.0,10.6381,10.6381,10.6312,10.6381,10800.0
2005-09-28 12:10:00,15.28,15.28,15.22,15.22,10000.0,10.6381,10.6381,10.5964,10.5964,10000.0
2005-09-28 12:15:00,15.22,15.22,15.21,15.22,9000.0,10.5964,10.5964,10.5894,10.5964,9000.0
2005-09-28 12:20:00,15.22,15.22,15.22,15.22,6200.0,10.5964,10.5964,10.5964,10.5964,6200.0
2005-09-28 12:25:00,15.22,15.22,15.17,15.19,21600.0,10.5964,10.5964,10.5616,10.5755,21600.0
2005-09-28 12:30:00,15.19,15.19,15.13,15.13,13200.0,10.5755,10.5755,10.5337,10.5337,13200.0
2005-09-28 12:35:00,15.15,15.15,15.1,15.1,20000.0,10.5476,10.5476,10.5128,10.5128,20000.0
2005-09-28 12:40:00,15.11,15.11,15.09,15.11,5000.0,10.5198,10.5198,10.5059,10.5198,5000.0
2005-09-28 12:45:00,15.11,15.11,15.1,15.1,8600.0,10.5198,10.5198,10.5128,10.5128,8600.0
2005-09-28 12:50:00,15.1,15.12,15.09,15.11,20200.0,10.5128,10.5267,10.5059,10.5198,20200.0
2005-09-28 12:55:00,15.11,15.13,15.09,15.09,18200.0,10.5198,10.5337,10.5059,10.5059,18200.0
2005-09-28 13:00:00,15.09,15.11,15.09,15.1,21400.0,10.5059,10.5198,10.5059,10.5128,21400.0
2005-09-28 13:05:00,15.09,15.1,15.06,15.06,21600.0,10.5059,10.5128,10.485,10.485,21600.0
2005-09-28 13:10:00,15.06,15.08,15.04,15.04,10400.0,10.485,10.4989,10.4711,10.4711,10400.0
2005-09-28 13:15:00,15.04,15.05,15.03,15.04,12600.0,10.4711,10.478,10.4641,10.4711,12600.0
2005-09-28 13:20:00,15.04,15.05,15.03,15.05,19200.0,10.4711,10.478,10.4641,10.478,19200.0
2005-09-28 13:25:00,15.05,15.09,15.01,15.02,31200.0,10.478,10.5059,10.4502,10.4571,31200.0
2005-09-28 13:30:00,15.02,15.02,15.01,15.01,6800.0,10.4571,10.4571,10.4502,10.4502,6800.0
2005-09-28 13:35:00,15.01,15.01,14.96,14.97,25400.0,10.4502,10.4502,10.4154,10.4223,25400.0
2005-09-28 13:40:00,14.97,15.0,14.97,14.99,8400.0,10.4223,10.4432,10.4223,10.4362,8400.0
2005-09-28 13:45:00,15.0,15.01,14.99,15.01,11200.0,10.4432,10.4502,10.4362,10.4502,11200.0
2005-09-28 13:50:00,14.99,15.03,14.99,15.02,7600.0,10.4362,10.4641,10.4362,10.4571,7600.0
2005-09-28 13:55:00,15.03,15.03,15.02,15.03,8000.0,10.4641,10.4641,10.4571,10.4641,8000.0
2005-09-28 14:00:00,15.04,15.07,15.04,15.04,14600.0,10.4711,10.4919,10.4711,10.4711,14600.0
2005-09-28 14:05:00,15.04,15.04,14.97,14.99,10600.0,10.4711,10.4711,10.4223,10.4362,10600.0
2005-09-28 14:10:00,14.98,15.04,14.98,15.01,9000.0,10.4293,10.4711,10.4293,10.4502,9000.0
2005-09-28 14:15:00,15.02,15.02,15.01,15.01,6800.0,10.4571,10.4571,10.4502,10.4502,6800.0
2005-09-28 14:20:00,15.01,15.11,15.01,15.11,21000.0,10.4502,10.5198,10.4502,10.5198,21000.0
2005-09-28 14:25:00,15.12,15.17,15.11,15.17,23200.0,10.5267,10.5616,10.5198,10.5616,23200.0
2005-09-28 14:30:00,15.17,15.2,15.13,15.13,12000.0,10.5616,10.5824,10.5337,10.5337,12000.0
2005-09-28 14:35:00,15.11,15.11,15.08,15.1,13800.0,10.5198,10.5198,10.4989,10.5128,13800.0
2005-09-28 14:40:00,15.1,15.15,15.09,15.15,16200.0,10.5128,10.5476,10.5059,10.5476,16200.0
2005-09-28 14:45:00,15.14,15.14,15.08,15.08,22200.0,10.5407,10.5407,10.4989,10.4989,22200.0
2005-09-28 14:50:00,15.08,15.08,15.06,15.06,8200.0,10.4989,10.4989,10.485,10.485,8200.0
2005-09-28 14:55:00,15.08,15.08,15.06,15.07,7200.0,10.4989,10.4989,10.485,10.4919,7200.0
2005-09-28 15:00:00,15.06,15.07,15.03,15.05,14800.0,10.485,10.4919,10.4641,10.478,14800.0
2005-09-28 15:05:00,15.04,15.06,15.04,15.05,14200.0,10.4711,10.485,10.4711,10.478,14200.0
2005-09-28 15:10:00,15.05,15.06,15.05,15.05,10600.0,10.478,10.485,10.478,10.478,10600.0
2005-09-28 15:15:00,15.05,15.06,15.04,15.04,19400.0,10.478,10.485,10.4711,10.4711,19400.0
2005-09-28 15:20:00,15.04,15.08,15.04,15.06,18600.0,10.4711,10.4989,10.4711,10.485,18600.0
2005-09-28 15:25:00,15.06,15.08,15.05,15.05,12600.0,10.485,10.4989,10.478,10.478,12600.0
2005-09-28 15:30:00,15.05,15.06,15.04,15.06,15000.0,10.478,10.485,10.4711,10.485,15000.0
2005-09-28 15:35:00,15.05,15.05,15.02,15.03,16000.0,10.478,10.478,10.4571,10.4641,16000.0
2005-09-28 15:40:00,15.03,15.03,15.0,15.01,23400.0,10.4641,10.4641,10.4432,10.4502,23400.0
2005-09-28 15:45:00,15.0,15.01,14.99,14.99,29600.0,10.4432,10.4502,10.4362,10.4362,29600.0
2005-09-28 15:50:00,14.99,15.01,14.99,15.01,33000.0,10.4362,10.4502,10.4362,10.4502,33000.0
2005-09-28 15:55:00,15.01,15.06,14.99,14.99,29000.0,10.4502,10.485,10.4362,10.4362,29000.0
2005-09-29 09:30:00,15.04,15.1,14.96,15.1,8800.0,10.4711,10.5128,10.4154,10.5128,8800.0
2005-09-29 09:35:00,15.13,15.13,14.96,15.08,19800.0,10.5337,10.5337,10.4154,10.4989,19800.0
2005-09-29 09:40:00,15.1,15.1,14.97,14.97,8400.0,10.5128,10.5128,10.4223,10.4223,8400.0
2005-09-29 09:45:00,14.97,14.97,14.95,14.97,4000.0,10.4223,10.4223,10.4084,10.4223,4000.0
2005-09-29 09:50:00,14.97,14.97,14.88,14.88,7400.0,10.4223,10.4223,10.3597,10.3597,7400.0
2005-09-29 09:55:00,14.86,14.92,14.86,14.89,7400.0,10.3457,10.3875,10.3457,10.3666,7400.0
2005-09-29 10:00:00,14.9,14.94,14.89,14.9,7800.0,10.3736,10.4014,10.3666,10.3736,7800.0
2005-09-29 10:05:00,14.88,14.92,14.88,14.88,2800.0,10.3597,10.3875,10.3597,10.3597,2800.0
2005-09-29 10:10:00,14.88,14.88,14.82,14.83,6200.0,10.3597,10.3597,10.3179,10.3248,6200.0
2005-09-29 10:15:00,14.83,14.84,14.82,14.83,6000.0,10.3248,10.3318,10.3179,10.3248,6000.0
2005-09-29 10:20:00,14.83,14.83,14.72,14.72,27400.0,10.3248,10.3248,10.2483,10.2483,27400.0
2005-09-29 10:25:00,14.7,14.78,14.7,14.76,26600.0,10.2343,10.29,10.2343,10.2761,26600.0
2005-09-29 10:30:00,14.76,14.77,14.73,14.75,25600.0,10.2761,10.2831,10.2552,10.2691,25600.0
2005-09-29 10:35:00,14.75,14.8,14.75,14.8,22200.0,10.2691,10.304,10.2691,10.304,22200.0
2005-09-29 10:40:00,14.79,14.85,14.79,14.84,12200.0,10.297,10.3388,10.297,10.3318,12200.0
2005-09-29 10:45:00,14.84,14.84,14.8,14.81,11600.0,10.3318,10.3318,10.304,10.3109,11600.0
2005-09-29 10:50:00,14.81,14.82,14.8,14.81,13800.0,10.3109,10.3179,10.304,10.3109,13800.0
2005-09-29 10:55:00,14.81,14.82,14.74,14.74,60800.0,10.3109,10.3179,10.2622,10.2622,60800.0
2005-09-29 11:00:00,14.74,14.75,14.72,14.74,41000.0,10.2622,10.2691,10.2483,10.2622,41000.0
2005-09-29 11:05:00,14.74,14.76,14.73,14.74,26200.0,10.2622,10.2761,10.2552,10.2622,26200.0
2005-09-29 11:10:00,14.73,14.73,14.71,14.71,15200.0,10.2552,10.2552,10.2413,10.2413,15200.0
2005-09-29 11:15:00,14.72,14.73,14.71,14.73,15200.0,10.2483,10.2552,10.2413,10.2552,15200.0
2005-09-29 11:20:00,14.73,14.74,14.71,14.74,11800.0,10.2552,10.2622,10.2413,10.2622,11800.0
2005-09-29 11:25:00,14.74,14.75,14.71,14.72,7400.0,10.2622,10.2691,10.2413,10.2483,7400.0
2005-09-29 11:30:00,14.71,14.73,14.71,14.72,7600.0,10.2413,10.2552,10.2413,10.2483,7600.0
2005-09-29 11:35:00,14.72,14.75,14.72,14.75,10200.0,10.2483,10.2691,10.2483,10.2691,10200.0
2005-09-29 11:40:00,14.74,14.79,14.74,14.77,12800.0,10.2622,10.297,10.2622,10.2831,12800.0
2005-09-29 11:45:00,14.77,14.77,14.74,14.74,6600.0,10.2831,10.2831,10.2622,10.2622,6600.0
2005-09-29 11:50:00,14.76,14.86,14.73,14.81,24800.0,10.2761,10.3457,10.2552,10.3109,24800.0
2005-09-29 11:55:00,14.84,14.86,14.82,14.82,8200.0,10.3318,10.3457,10.3179,10.3179,8200.0
2005-09-29 12:00:00,14.83,14.94,14.83,14.88,14800.0,10.3248,10.4014,10.3248,10.3597,14800.0
2005-09-29 12:05:00,14.87,14.89,14.87,14.87,6800.0,10.3527,10.3666,10.3527,10.3527,6800.0
2005-09-29 12:10:00,14.88,14.88,14.86,14.88,2400.0,10.3597,10.3597,10.3457,10.3597,2400.0
2005-09-29 12:15:00,14.88,14.88,14.83,14.86,5800.0,10.3597,10.3597,10.3248,10.3457,5800.0
2005-09-29 12:20:00,14.86,14.86,14.79,14.8,51800.0,10.3457,10.3457,10.297,10.304,51800.0
2005-09-29 12:25:00,14.76,14.79,14.75,14.76,14600.0,10.2761,10.297,10.2691,10.2761,14600.0
2005-09-29 12:30:00,14.76,14.8,14.76,14.8,4800.0,10.2761,10.304,10.2761,10.304,4800.0
2005-09-29 12:35:00,14.79,14.8,14.79,14.8,8600.0,10.297,10.304,10.297,10.304,8600.0
2005-09-29 12:40:00,14.8,14.8,14.8,14.8,4400.0,10.304,10.304,10.304,10.304,4400.0
2005-09-29 12:45:00,14.8,14.81,14.79,14.79,6400.0,10.304,10.3109,10.297,10.297,6400.0
2005-09-29 12:50:00,14.8,14.8,14.77,14.77,5600.0,10.304,10.304,10.2831,10.2831,5600.0
2005-09-29 12:55:00,14.78,14.78,14.76,14.76,3800.0,10.29,10.29,10.2761,10.2761,3800.0
2005-09-29 13:00:00,14.76,14.79,14.76,14.78,7800.0,10.2761,10.297,10.2761,10.29,7800.0
2005-09-29 13:05:00,14.78,14.79,14.74,14.78,12400.0,10.29,10.297,10.2622,10.29,12400.0
2005-09-29 13:10:00,14.78,14.79,14.77,14.79,8200.0,10.29,10.297,10.2831,10.297,8200.0
2005-09-29 13:15:00,14.79,14.8,14.78,14.8,24200.0,10.297,10.304,10.29,10.304,24200.0
2005-09-29 13:20:00,14.8,14.82,14.8,14.81,26600.0,10.304,10.3179,10.304,10.3109,26600.0
2005-09-29 13:25:00,14.81,14.81,14.8,14.8,16400.0,10.3109,10.3109,10.304,10.304,16400.0
2005-09-29 13:30:00,14.8,14.85,14.8,14.84,53600.0,10.304,10.3388,10.304,10.3318,53600.0
2005-09-29 13:35:00,14.83,14.84,14.8,14.81,24400.0,10.3248,10.3318,10.304,10.3109,24400.0
2005-09-29 13:40:00,14.81,14.86,14.81,14.84,15200.0,10.3109,10.3457,10.3109,10.3318,15200.0
2005-09-29 13:45:00,14.85,14.85,14.84,14.85,6800.0,10.3388,10.3388,10.3318,10.3388,6800.0
2005-09-29 13:50:00,14.85,14.85,14.84,14.85,8800.0,10.3388,10.3388,10.3318,10.3388,8800.0
2005-09-29 13:55:00,14.85,14.85,14.83,14.84,3200.0,10.3388,10.3388,10.3248,10.3318,3200.0
2005-09-29 14:00:00,14.84,14.85,14.83,14.85,14200.0,10.3318,10.3388,10.3248,10.3388,14200.0
2005-09-29 14:05:00,14.85,14.86,14.85,14.85,5000.0,10.3388,10.3457,10.3388,10.3388,5000.0
2005-09-29 14:10:00,14.85,14.86,14.85,14.85,6800.0,10.3388,10.3457,10.3388,10.3388,6800.0
2005-09-29 14:15:00,14.86,14.86,14.85,14.86,8000.0,10.3457,10.3457,10.3388,10.3457,8000.0
2005-09-29 14:20:00,14.86,14.86,14.85,14.86,11800.0,10.3457,10.3457,10.3388,10.3457,11800.0
2005-09-29 14:25:00,14.86,14.86,14.83,14.85,6400.0,10.3457,10.3457,10.3248,10.3388,6400.0
2005-09-29 14:30:00,14.85,14.85,14.83,14.84,13400.0,10.3388,10.3388,10.3248,10.3318,13400.0
2005-09-29 14:35:00,14.85,14.88,14.85,14.87,28600.0,10.3388,10.3597,10.3388,10.3527,28600.0
2005-09-29 14:40:00,14.88,14.88,14.83,14.84,27200.0,10.3597,10.3597,10.3248,10.3318,27200.0
2005-09-29 14:45:00,14.84,14.84,14.83,14.84,9000.0,10.3318,10.3318,10.3248,10.3318,9000.0
2005-09-29 14:50:00,14.84,14.85,14.83,14.85,45000.0,10.3318,10.3388,10.3248,10.3388,45000.0
2005-09-29 14:55:00,14.85,14.86,14.85,14.85,7800.0,10.3388,10.3457,10.3388,10.3388,7800.0
2005-09-29 15:00:00,14.86,14.86,14.76,14.76,46800.0,10.3457,10.3457,10.2761,10.2761,46800.0
2005-09-29 15:05:00,14.75,14.79,14.74,14.77,43600.0,10.2691,10.297,10.2622,10.2831,43600.0
2005-09-29 15:10:00,14.77,14.77,14.72,14.73,32000.0,10.2831,10.2831,10.2483,10.2552,32000.0
2005-09-29 15:15:00,14.72,14.76,14.72,14.75,113400.0,10.2483,10.2761,10.2483,10.2691,113400.0
2005-09-29 15:20:00,14.75,14.8,14.75,14.8,46600.0,10.2691,10.304,10.2691,10.304,46600.0
2005-09-29 15:25:00,14.8,14.83,14.8,14.83,103400.0,10.304,10.3248,10.304,10.3248,103400.0
2005-09-29 15:30:00,14.83,14.92,14.83,14.91,61800.0,10.3248,10.3875,10.3248,10.3805,61800.0
2005-09-29 15:35:00,14.92,14.93,14.9,14.9,29800.0,10.3875,10.3945,10.3736,10.3736,29800.0
2005-09-29 15:40:00,14.9,14.94,14.9,14.93,21000.0,10.3736,10.4014,10.3736,10.3945,21000.0
2005-09-29 15:45:00,14.94,14.95,14.93,14.94,27400.0,10.4014,10.4084,10.3945,10.4014,27400.0
2005-09-29 15:50:00,14.91,14.96,14.91,14.96,21200.0,10.3805,10.4154,10.3805,10.4154,21200.0
2005-09-29 15:55:00,14.96,14.96,14.91,14.94,18000.0,10.4154,10.4154,10.3805,10.4014,18000.0
2005-09-30 09:30:00,14.9,14.91,14.81,14.81,13600.0,10.3736,10.3805,10.3109,10.3109,13600.0
2005-09-30 09:35:00,14.84,14.85,14.8,14.8,1600.0,10.3318,10.3388,10.304,10.304,1600.0
2005-09-30 09:40:00,14.79,14.83,14.79,14.83,5000.0,10.297,10.3248,10.297,10.3248,5000.0
2005-09-30 09:45:00,14.82,14.82,14.78,14.78,6000.0,10.3179,10.3179,10.29,10.29,6000.0
2005-09-30 09:50:00,14.79,14.81,14.79,14.81,48000.0,10.297,10.3109,10.297,10.3109,48000.0
2005-09-30 09:55:00,14.81,14.86,14.81,14.83,10800.0,10.3109,10.3457,10.3109,10.3248,10800.0
2005-09-30 10:00:00,14.85,14.9,14.81,14.87,10000.0,10.3388,10.3736,10.3109,10.3527,10000.0
2005-09-30 10:05:00,14.9,14.95,14.9,14.95,12600.0,10.3736,10.4084,10.3736,10.4084,12600.0
2005-09-30 10:10:00,14.95,14.95,14.92,14.93,5000.0,10.4084,10.4084,10.3875,10.3945,5000.0
2005-09-30 10:15:00,14.93,14.99,14.93,14.99,4400.0,10.3945,10.4362,10.3945,10.4362,4400.0
2005-09-30 10:20:00,14.99,15.02,14.99,15.01,6600.0,10.4362,10.4571,10.4362,10.4502,6600.0
2005-09-30 10:25:00,15.02,15.02,14.97,14.99,4800.0,10.4571,10.4571,10.4223,10.4362,4800.0
2005-09-30 10:30:00,14.97,15.02,14.97,15.0,8200.0,10.4223,10.4571,10.4223,10.4432,8200.0
2005-09-30 10:35:00,15.01,15.03,14.99,15.0,8200.0,10.4502,10.4641,10.4362,10.4432,8200.0
2005-09-30 10:40:00,15.0,15.02,15.0,15.01,2600.0,10.4432,10.4571,10.4432,10.4502,2600.0
2005-09-30 10:45:00,15.02,15.05,15.02,15.05,10000.0,10.4571,10.478,10.4571,10.478,10000.0
2005-09-30 10:50:00,15.04,15.05,15.04,15.05,4400.0,10.4711,10.478,10.4711,10.478,4400.0
2005-09-30 10:55:00,15.05,15.05,15.05,15.05,5000.0,10.478,10.478,10.478,10.478,5000.0
2005-09-30 11:00:00,15.05,15.06,15.05,15.05,6600.0,10.478,10.485,10.478,10.478,6600.0
2005-09-30 11:05:00,15.06,15.06,15.02,15.02,8600.0,10.485,10.485,10.4571,10.4571,8600.0
2005-09-30 11:10:00,15.03,15.03,15.02,15.02,3800.0,10.4641,10.4641,10.4571,10.4571,3800.0
2005-09-30 11:15:00,15.01,15.02,14.99,14.99,6800.0,10.4502,10.4571,10.4362,10.4362,6800.0
2005-09-30 11:20:00,15.01,15.01,15.01,15.01,1000.0,10.4502,10.4502,10.4502,10.4502,1000.0
2005-09-30 11:25:00,15.02,15.04,15.02,15.04,3200.0,10.4571,10.4711,10.4571,10.4711,3200.0
2005-09-30 11:30:00,15.04,15.04,15.04,15.04,5600.0,10.4711,10.4711,10.4711,10.4711,5600.0
2005-09-30 11:35:00,15.03,15.03,15.02,15.02,4400.0,10.4641,10.4641,10.4571,10.4571,4400.0
2005-09-30 11:40:00,15.03,15.03,15.02,15.02,4600.0,10.4641,10.4641,10.4571,10.4571,4600.0
2005-09-30 11:45:00,15.02,15.03,15.02,15.03,2800.0,10.4571,10.4641,10.4571,10.4641,2800.0
2005-09-30 11:50:00,15.02,15.02,15.02,15.02,1600.0,10.4571,10.4571,10.4571,10.4571,1600.0
2005-09-30 11:55:00,15.02,15.03,15.02,15.02,3000.0,10.4571,10.4641,10.4571,10.4571,3000.0
2005-09-30 12:00:00,15.03,15.04,15.02,15.04,4600.0,10.4641,10.4711,10.4571,10.4711,4600.0
2005-09-30 12:05:00,15.04,15.06,15.04,15.06,5200.0,10.4711,10.485,10.4711,10.485,5200.0
2005-09-30 12:10:00,15.06,15.07,15.05,15.06,5600.0,10.485,10.4919,10.478,10.485,5600.0
2005-09-30 12:15:00,15.06,15.09,15.06,15.09,5000.0,10.485,10.5059,10.485,10.5059,5000.0
2005-09-30 12:20:00,15.1,15.1,15.09,15.09,1600.0,10.5128,10.5128,10.5059,10.5059,1600.0
2005-09-30 12:25:00,15.09,15.1,15.06,15.06,4000.0,10.5059,10.5128,10.485,10.485,4000.0
2005-09-30 12:30:00,15.08,15.08,15.06,15.08,1200.0,10.4989,10.4989,10.485,10.4989,1200.0
2005-09-30 12:35:00,15.06,15.06,15.03,15.03,6000.0,10.485,10.485,10.4641,10.4641,6000.0
2005-09-30 12:40:00,15.03,15.03,15.01,15.02,3600.0,10.4641,10.4641,10.4502,10.4571,3600.0
2005-09-30 12:45:00,15.02,15.02,15.01,15.02,2600.0,10.4571,10.4571,10.4502,10.4571,2600.0
2005-09-30 12:50:00,15.02,15.02,14.99,15.0,7000.0,10.4571,10.4571,10.4362,10.4432,7000.0
2005-09-30 12:55:00,15.0,15.0,14.99,15.0,2600.0,10.4432,10.4432,10.4362,10.4432,2600.0
2005-09-30 13:00:00,15.01,15.03,15.01,15.01,8400.0,10.4502,10.4641,10.4502,10.4502,8400.0
2005-09-30 13:05:00,15.01,15.01,15.01,15.01,600.0,10.4502,10.4502,10.4502,10.4502,600.0
2005-09-30 13:10:00,15.01,15.01,15.01,15.01,1400.0,10.4502,10.4502,10.4502,10.4502,1400.0
2005-09-30 13:15:00,15.01,15.02,15.01,15.02,5400.0,10.4502,10.4571,10.4502,10.4571,5400.0
2005-09-30 13:20:00,15.02,15.03,15.02,15.02,4200.0,10.4571,10.4641,10.4571,10.4571,4200.0
2005-09-30 13:25:00,15.02,15.03,15.02,15.03,5400.0,10.4571,10.4641,10.4571,10.4641,5400.0
2005-09-30 13:30:00,15.03,15.03,15.01,15.01,5800.0,10.4641,10.4641,10.4502,10.4502,5800.0
2005-09-30 13:35:00,15.01,15.02,15.01,15.02,2400.0,10.4502,10.4571,10.4502,10.4571,2400.0
2005-09-30 13:40:00,15.02,15.02,15.01,15.02,3000.0,10.4571,10.4571,10.4502,10.4571,3000.0
2005-09-30 13:45:00,15.02,15.02,15.02,15.02,4400.0,10.4571,10.4571,10.4571,10.4571,4400.0
2005-09-30 13:50:00,15.02,15.02,14.99,14.99,4800.0,10.4571,10.4571,10.4362,10.4362,4800.0
2005-09-30 13:55:00,15.0,15.01,15.0,15.01,3200.0,10.4432,10.4502,10.4432,10.4502,3200.0
2005-09-30 14:00:00,15.01,15.01,15.0,15.0,6400.0,10.4502,10.4502,10.4432,10.4432,6400.0
2005-09-30 14:05:00,15.01,15.01,15.0,15.01,2600.0,10.4502,10.4502,10.4432,10.4502,2600.0
2005-09-30 14:10:00,15.01,15.01,14.99,15.0,7200.0,10.4502,10.4502,10.4362,10.4432,7200.0
2005-09-30 14:15:00,15.0,15.01,14.99,14.99,6800.0,10.4432,10.4502,10.4362,10.4362,6800.0
2005-09-30 14:20:00,15.0,15.0,14.98,14.99,6000.0,10.4432,10.4432,10.4293,10.4362,6000.0
2005-09-30 14:25:00,14.99,14.99,14.99,14.99,5800.0,10.4362,10.4362,10.4362,10.4362,5800.0
2005-09-30 14:30:00,14.99,14.99,14.99,14.99,8600.0,10.4362,10.4362,10.4362,10.4362,8600.0
2005-09-30 14:35:00,14.98,15.01,14.95,14.95,13000.0,10.4293,10.4502,10.4084,10.4084,13000.0
2005-09-30 14:40:00,14.95,14.97,14.95,14.95,9400.0,10.4084,10.4223,10.4084,10.4084,9400.0
2005-09-30 14:45:00,14.95,14.96,14.94,14.96,4800.0,10.4084,10.4154,10.4014,10.4154,4800.0
2005-09-30 14:50:00,14.96,14.96,14.93,14.94,13800.0,10.4154,10.4154,10.3945,10.4014,13800.0
2005-09-30 14:55:00,14.94,14.96,14.93,14.95,13600.0,10.4014,10.4154,10.3945,10.4084,13600.0
2005-09-30 15:00:00,14.95,14.96,14.94,14.94,13000.0,10.4084,10.4154,10.4014,10.4014,13000.0
2005-09-30 15:05:00,14.94,14.95,14.93,14.93,8200.0,10.4014,10.4084,10.3945,10.3945,8200.0
2005-09-30 15:10:00,14.93,14.94,14.9,14.9,10000.0,10.3945,10.4014,10.3736,10.3736,10000.0
2005-09-30 15:15:00,14.92,14.93,14.9,14.92,17600.0,10.3875,10.3945,10.3736,10.3875,17600.0
2005-09-30 15:20:00,14.93,14.93,14.9,14.91,18400.0,10.3945,10.3945,10.3736,10.3805,18400.0
2005-09-30 15:25:00,14.9,14.93,14.9,14.9,15600.0,10.3736,10.3945,10.3736,10.3736,15600.0
2005-09-30 15:30:00,14.9,15.0,14.89,14.99,27200.0,10.3736,10.4432,10.3666,10.4362,27200.0
2005-09-30 15:35:00,14.99,15.03,14.99,15.03,34000.0,10.4362,10.4641,10.4362,10.4641,34000.0
2005-09-30 15:40:00,15.03,15.04,15.02,15.02,10200.0,10.4641,10.4711,10.4571,10.4571,10200.0
2005-09-30 15:45:00,15.03,15.05,15.02,15.02,10800.0,10.4641,10.478,10.4571,10.4571,10800.0
2005-09-30 15:50:00,15.03,15.05,14.97,15.03,26800.0,10.4641,10.478,10.4223,10.4641,26800.0
2005-09-30 15:55:00,15.02,15.02,15.01,15.02,12800.0,10.4571,10.4571,10.4502,10.4571,12800.0
2005-10-03 09:30:00,15.06,15.06,15.06,15.06,13400.0,10.485,10.485,10.485,10.485,13400.0
2005-10-03 09:35:00,15.06,15.06,15.06,15.06,400.0,10.485,10.485,10.485,10.485,400.0
2005-10-03 09:40:00,15.06,15.08,15.06,15.07,8000.0,10.485,10.4989,10.485,10.4919,8000.0
2005-10-03 09:45:00,15.08,15.1,15.07,15.1,12800.0,10.4989,10.5128,10.4919,10.5128,12800.0
2005-10-03 09:50:00,15.1,15.1,15.06,15.06,6800.0,10.5128,10.5128,10.485,10.485,6800.0
2005-10-03 09:55:00,15.06,15.06,15.05,15.05,3800.0,10.485,10.485,10.478,10.478,3800.0
2005-10-03 10:00:00,15.06,15.06,15.03,15.03,4000.0,10.485,10.485,10.4641,10.4641,4000.0
2005-10-03 10:05:00,15.04,15.05,15.01,15.01,7800.0,10.4711,10.478,10.4502,10.4502,7800.0
2005-10-03 10:10:00,15.0,15.0,14.93,14.94,17400.0,10.4432,10.4432,10.3945,10.4014,17400.0
2005-10-03 10:15:00,14.93,14.99,14.93,14.96,29800.0,10.3945,10.4362,10.3945,10.4154,29800.0
2005-10-03 10:20:00,14.97,14.97,14.95,14.96,17400.0,10.4223,10.4223,10.4084,10.4154,17400.0
2005-10-03 10:25:00,14.95,14.99,14.95,14.96,10400.0,10.4084,10.4362,10.4084,10.4154,10400.0
2005-10-03 10:30:00,14.95,14.97,14.94,14.97,32600.0,10.4084,10.4223,10.4014,10.4223,32600.0
2005-10-03 10:35:00,14.97,15.0,14.97,14.97,8600.0,10.4223,10.4432,10.4223,10.4223,8600.0
2005-10-03 10:40:00,14.97,14.97,14.95,14.96,4800.0,10.4223,10.4223,10.4084,10.4154,4800.0
2005-10-03 10:45:00,14.96,14.97,14.95,14.96,7400.0,10.4154,10.4223,10.4084,10.4154,7400.0
2005-10-03 10:50:00,14.97,14.97,14.97,14.97,2000.0,10.4223,10.4223,10.4223,10.4223,2000.0
2005-10-03 10:55:00,14.97,14.97,14.96,14.97,1800.0,10.4223,10.4223,10.4154,10.4223,1800.0
2005-10-03 11:00:00,14.97,14.99,14.97,14.99,3600.0,10.4223,10.4362,10.4223,10.4362,3600.0
2005-10-03 11:05:00,14.99,14.99,14.98,14.99,4200.0,10.4362,10.4362,10.4293,10.4362,4200.0
2005-10-03 11:10:00,14.99,14.99,14.98,14.99,3000.0,10.4362,10.4362,10.4293,10.4362,3000.0
2005-10-03 11:15:00,14.99,15.0,14.99,15.0,3200.0,10.4362,10.4432,10.4362,10.4432,3200.0
2005-10-03 11:20:00,15.01,15.04,15.01,15.03,6600.0,10.4502,10.4711,10.4502,10.4641,6600.0
2005-10-03 11:25:00,15.03,15.03,15.0,15.0,1400.0,10.4641,10.4641,10.4432,10.4432,1400.0
2005-10-03 11:30:00,15.01,15.01,15.0,15.01,7800.0,10.4502,10.4502,10.4432,10.4502,7800.0
2005-10-03 11:35:00,15.02,15.02,15.01,15.01,7600.0,10.4571,10.4571,10.4502,10.4502,7600.0
2005-10-03 11:40:00,15.01,15.01,14.98,14.98,7600.0,10.4502,10.4502,10.4293,10.4293,7600.0
2005-10-03 11:45:00,14.96,14.98,14.96,14.96,5600.0,10.4154,10.4293,10.4154,10.4154,5600.0
2005-10-03 11:50:00,14.96,14.96,14.93,14.94,9800.0,10.4154,10.4154,10.3945,10.4014,9800.0
2005-10-03 11:55:00,14.93,14.93,14.87,14.9,44600.0,10.3945,10.3945,10.3527,10.3736,44600.0
2005-10-03 12:00:00,14.87,14.87,14.85,14.87,5600.0,10.3527,10.3527,10.3388,10.3527,5600.0
2005-10-03 12:05:00,14.87,14.87,14.83,14.86,13600.0,10.3527,10.3527,10.3248,10.3457,13600.0
2005-10-03 12:10:00,14.87,14.87,14.84,14.87,18000.0,10.3527,10.3527,10.3318,10.3527,18000.0
2005-10-03 12:15:00,14.84,14.84,14.83,14.83,13000.0,10.3318,10.3318,10.3248,10.3248,13000.0
2005-10-03 12:20:00,14.83,14.83,14.81,14.81,6000.0,10.3248,10.3248,10.3109,10.3109,6000.0
2005-10-03 12:25:00,14.81,14.81,14.75,14.77,26800.0,10.3109,10.3109,10.2691,10.2831,26800.0
2005-10-03 12:30:00,14.78,14.81,14.78,14.81,12600.0,10.29,10.3109,10.29,10.3109,12600.0
2005-10-03 12:35:00,14.81,14.81,14.79,14.8,8400.0,10.3109,10.3109,10.297,10.304,8400.0
2005-10-03 12:40:00,14.8,14.81,14.79,14.8,10800.0,10.304,10.3109,10.297,10.304,10800.0
2005-10-03 12:45:00,14.8,14.8,14.79,14.8,14800.0,10.304,10.304,10.297,10.304,14800.0
2005-10-03 12:50:00,14.79,14.8,14.79,14.79,3800.0,10.297,10.304,10.297,10.297,3800.0
2005-10-03 12:55:00,14.79,14.81,14.79,14.81,8000.0,10.297,10.3109,10.297,10.3109,8000.0
2005-10-03 13:00:00,14.81,14.81,14.81,14.81,4400.0,10.3109,10.3109,10.3109,10.3109,4400.0
2005-10-03 13:05:00,14.81,14.81,14.81,14.81,8800.0,10.3109,10.3109,10.3109,10.3109,8800.0
2005-10-03 13:10:00,14.81,14.81,14.81,14.81,12600.0,10.3109,10.3109,10.3109,10.3109,12600.0
2005-10-03 13:15:00,14.81,14.88,14.81,14.88,30000.0,10.3109,10.3597,10.3109,10.3597,30000.0
2005-10-03 13:20:00,14.9,14.9,14.86,14.86,7400.0,10.3736,10.3736,10.3457,10.3457,7400.0
2005-10-03 13:25:00,14.85,14.85,14.82,14.82,6400.0,10.3388,10.3388,10.3179,10.3179,6400.0
2005-10-03 13:30:00,14.81,14.83,14.81,14.83,7400.0,10.3109,10.3248,10.3109,10.3248,7400.0
2005-10-03 13:35:00,14.83,14.83,14.8,14.8,5200.0,10.3248,10.3248,10.304,10.304,5200.0
2005-10-03 13:40:00,14.83,14.83,14.8,14.8,2200.0,10.3248,10.3248,10.304,10.304,2200.0
2005-10-03 13:45:00,14.81,14.81,14.79,14.81,6200.0,10.3109,10.3109,10.297,10.3109,6200.0
2005-10-03 13:50:00,14.8,14.81,14.79,14.8,8000.0,10.304,10.3109,10.297,10.304,8000.0
2005-10-03 13:55:00,14.8,14.82,14.8,14.81,18200.0,10.304,10.3179,10.304,10.3109,18200.0
2005-10-03 14:00:00,14.81,14.83,14.8,14.8,8400.0,10.3109,10.3248,10.304,10.304,8400.0
2005-10-03 14:05:00,14.8,14.81,14.79,14.81,9800.0,10.304,10.3109,10.297,10.3109,9800.0
2005-10-03 14:10:00,14.81,14.81,14.8,14.8,6800.0,10.3109,10.3109,10.304,10.304,6800.0
2005-10-03 14:15:00,14.8,14.8,14.79,14.8,8800.0,10.304,10.304,10.297,10.304,8800.0
2005-10-03 14:20:00,14.8,14.8,14.78,14.78,17000.0,10.304,10.304,10.29,10.29,17000.0
2005-10-03 14:25:00,14.78,14.79,14.78,14.79,13400.0,10.29,10.297,10.29,10.297,13400.0
2005-10-03 14:30:00,14.79,14.79,14.78,14.78,10600.0,10.297,10.297,10.29,10.29,10600.0
2005-10-03 14:35:00,14.78,14.78,14.77,14.78,5400.0,10.29,10.29,10.2831,10.29,5400.0
2005-10-03 14:40:00,14.78,14.78,14.78,14.78,7800.0,10.29,10.29,10.29,10.29,7800.0
2005-10-03 14:45:00,14.78,14.78,14.77,14.78,8600.0,10.29,10.29,10.2831,10.29,8600.0
2005-10-03 14:50:00,14.78,14.81,14.78,14.78,12400.0,10.29,10.3109,10.29,10.29,12400.0
2005-10-03 14:55:00,14.79,14.83,14.78,14.78,14600.0,10.297,10.3248,10.29,10.29,14600.0
2005-10-03 15:00:00,14.77,14.78,14.72,14.75,41600.0,10.2831,10.29,10.2483,10.2691,41600.0
2005-10-03 15:05:00,14.75,14.79,14.75,14.78,21200.0,10.2691,10.297,10.2691,10.29,21200.0
2005-10-03 15:10:00,14.75,14.77,14.73,14.74,14800.0,10.2691,10.2831,10.2552,10.2622,14800.0
2005-10-03 15:15:00,14.74,14.74,14.71,14.72,358400.0,10.2622,10.2622,10.2413,10.2483,358400.0
2005-10-03 15:20:00,14.72,14.74,14.72,14.74,12600.0,10.2483,10.2622,10.2483,10.2622,12600.0
2005-10-03 15:25:00,14.74,14.74,14.71,14.73,26000.0,10.2622,10.2622,10.2413,10.2552,26000.0
2005-10-03 15:30:00,14.73,14.74,14.72,14.72,23000.0,10.2552,10.2622,10.2483,10.2483,23000.0
2005-10-03 15:35:00,14.72,14.77,14.71,14.77,84200.0,10.2483,10.2831,10.2413,10.2831,84200.0
2005-10-03 15:40:00,14.76,14.77,14.75,14.75,26200.0,10.2761,10.2831,10.2691,10.2691,26200.0
2005-10-03 15:45:00,14.76,14.76,14.71,14.73,21800.0,10.2761,10.2761,10.2413,10.2552,21800.0
2005-10-03 15:50:00,14.72,14.73,14.72,14.73,33200.0,10.2483,10.2552,10.2483,10.2552,33200.0
2005-10-03 15:55:00,14.73,14.78,14.73,14.76,77600.0,10.2552,10.29,10.2552,10.2761,77600.0
2005-10-04 09:30:00,14.77,14.78,14.75,14.75,11200.0,10.2831,10.29,10.2691,10.2691,11200.0
2005-10-04 09:35:00,14.71,14.71,14.71,14.71,1200.0,10.2413,10.2413,10.2413,10.2413,1200.0
2005-10-04 09:40:00,14.77,14.78,14.76,14.78,3000.0,10.2831,10.29,10.2761,10.29,3000.0
2005-10-04 09:45:00,14.78,14.82,14.78,14.82,9400.0,10.29,10.3179,10.29,10.3179,9400.0
2005-10-04 09:50:00,14.82,14.82,14.79,14.79,7200.0,10.3179,10.3179,10.297,10.297,7200.0
2005-10-04 09:55:00,14.78,14.78,14.71,14.77,11200.0,10.29,10.29,10.2413,10.2831,11200.0
2005-10-04 10:00:00,14.77,14.79,14.75,14.75,3800.0,10.2831,10.297,10.2691,10.2691,3800.0
2005-10-04 10:05:00,14.74,14.78,14.74,14.77,4800.0,10.2622,10.29,10.2622,10.2831,4800.0
2005-10-04 10:10:00,14.78,14.78,14.7,14.7,38600.0,10.29,10.29,10.2343,10.2343,38600.0
2005-10-04 10:15:00,14.69,14.71,14.56,14.57,55000.0,10.2274,10.2413,10.1369,10.1438,55000.0
2005-10-04 10:20:00,14.57,14.68,14.57,14.68,33400.0,10.1438,10.2204,10.1438,10.2204,33400.0
2005-10-04 10:25:00,14.68,14.72,14.63,14.63,22200.0,10.2204,10.2483,10.1856,10.1856,22200.0
2005-10-04 10:30:00,14.65,14.65,14.6,14.61,21200.0,10.1995,10.1995,10.1647,10.1717,21200.0
2005-10-04 10:35:00,14.62,14.67,14.61,14.67,21000.0,10.1786,10.2135,10.1717,10.2135,21000.0
2005-10-04 10:40:00,14.65,14.71,14.65,14.71,5800.0,10.1995,10.2413,10.1995,10.2413,5800.0
2005-10-04 10:45:00,14.71,14.71,14.65,14.65,9200.0,10.2413,10.2413,10.1995,10.1995,9200.0
2005-10-04 10:50:00,14.64,14.65,14.6,14.65,11800.0,10.1926,10.1995,10.1647,10.1995,11800.0
2005-10-04 10:55:00,14.63,14.72,14.6,14.7,24200.0,10.1856,10.2483,10.1647,10.2343,24200.0
2005-10-04 11:00:00,14.69,14.7,14.67,14.7,5200.0,10.2274,10.2343,10.2135,10.2343,5200.0
2005-10-04 11:05:00,14.71,14.71,14.63,14.63,27400.0,10.2413,10.2413,10.1856,10.1856,27400.0
2005-10-04 11:10:00,14.63,14.65,14.62,14.65,9200.0,10.1856,10.1995,10.1786,10.1995,9200.0
2005-10-04 11:15:00,14.68,14.68,14.63,14.65,7200.0,10.2204,10.2204,10.1856,10.1995,7200.0
2005-10-04 11:20:00,14.65,14.69,14.64,14.65,49600.0,10.1995,10.2274,10.1926,10.1995,49600.0
2005-10-04 11:25:00,14.65,14.7,14.65,14.69,7000.0,10.1995,10.2343,10.1995,10.2274,7000.0
2005-10-04 11:30:00,14.7,14.74,14.69,14.71,25400.0,10.2343,10.2622,10.2274,10.2413,25400.0
2005-10-04 11:35:00,14.72,14.72,14.65,14.67,37000.0,10.2483,10.2483,10.1995,10.2135,37000.0
2005-10-04 11:40:00,14.66,14.7,14.66,14.66,14200.0,10.2065,10.2343,10.2065,10.2065,14200.0
2005-10-04 11:45:00,14.67,14.67,14.65,14.66,7600.0,10.2135,10.2135,10.1995,10.2065,7600.0
2005-10-04 11:50:00,14.66,14.67,14.65,14.65,4400.0,10.2065,10.2135,10.1995,10.1995,4400.0
2005-10-04 11:55:00,14.65,14.68,14.65,14.67,6800.0,10.1995,10.2204,10.1995,10.2135,6800.0
2005-10-04 12:00:00,14.68,14.68,14.66,14.68,3400.0,10.2204,10.2204,10.2065,10.2204,3400.0
2005-10-04 12:05:00,14.68,14.7,14.68,14.7,7000.0,10.2204,10.2343,10.2204,10.2343,7000.0
2005-10-04 12:10:00,14.7,14.7,14.68,14.7,7400.0,10.2343,10.2343,10.2204,10.2343,7400.0
2005-10-04 12:15:00,14.69,14.7,14.68,14.7,4800.0,10.2274,10.2343,10.2204,10.2343,4800.0
2005-10-04 12:20:00,14.71,14.72,14.7,14.72,6600.0,10.2413,10.2483,10.2343,10.2483,6600.0
2005-10-04 12:25:00,14.71,14.72,14.71,14.71,4000.0,10.2413,10.2483,10.2413,10.2413,4000.0
2005-10-04 12:30:00,14.72,14.72,14.7,14.71,4600.0,10.2483,10.2483,10.2343,10.2413,4600.0
2005-10-04 12:35:00,14.71,14.71,14.66,14.68,22000.0,10.2413,10.2413,10.2065,10.2204,22000.0
2005-10-04 12:40:00,14.69,14.7,14.69,14.7,4400.0,10.2274,10.2343,10.2274,10.2343,4400.0
2005-10-04 12:45:00,14.7,14.72,14.7,14.7,12400.0,10.2343,10.2483,10.2343,10.2343,12400.0
2005-10-04 12:50:00,14.7,14.71,14.69,14.71,6600.0,10.2343,10.2413,10.2274,10.2413,6600.0
2005-10-04 12:55:00,14.71,14.71,14.69,14.7,7200.0,10.2413,10.2413,10.2274,10.2343,7200.0
2005-10-04 13:00:00,14.7,14.72,14.69,14.72,4600.0,10.2343,10.2483,10.2274,10.2483,4600.0
2005-10-04 13:05:00,14.72,14.72,14.69,14.69,9400.0,10.2483,10.2483,10.2274,10.2274,9400.0
2005-10-04 13:10:00,14.68,14.71,14.68,14.71,4400.0,10.2204,10.2413,10.2204,10.2413,4400.0
2005-10-04 13:15:00,14.71,14.72,14.7,14.7,8200.0,10.2413,10.2483,10.2343,10.2343,8200.0
2005-10-04 13:20:00,14.7,14.7,14.68,14.68,10200.0,10.2343,10.2343,10.2204,10.2204,10200.0
2005-10-04 13:25:00,14.68,14.68,14.65,14.65,16400.0,10.2204,10.2204,10.1995,10.1995,16400.0
2005-10-04 13:30:00,14.65,14.67,14.65,14.65,56600.0,10.1995,10.2135,10.1995,10.1995,56600.0
2005-10-04 13:35:00,14.65,14.65,14.63,14.65,73000.0,10.1995,10.1995,10.1856,10.1995,73000.0
2005-10-04 13:40:00,14.65,14.65,14.63,14.64,46200.0,10.1995,10.1995,10.1856,10.1926,46200.0
2005-10-04 13:45:00,14.63,14.66,14.63,14.65,62600.0,10.1856,10.2065,10.1856,10.1995,62600.0
2005-10-04 13:50:00,14.65,14.67,14.63,14.63,41200.0,10.1995,10.2135,10.1856,10.1856,41200.0
2005-10-04 13:55:00,14.63,14.65,14.63,14.65,3600.0,10.1856,10.1995,10.1856,10.1995,3600.0
2005-10-04 14:00:00,14.65,14.68,14.65,14.66,37000.0,10.1995,10.2204,10.1995,10.2065,37000.0
2005-10-04 14:05:00,14.67,14.67,14.66,14.67,3200.0,10.2135,10.2135,10.2065,10.2135,3200.0
2005-10-04 14:10:00,14.67,14.74,14.67,14.73,11600.0,10.2135,10.2622,10.2135,10.2552,11600.0
2005-10-04 14:15:00,14.72,14.74,14.71,14.72,6400.0,10.2483,10.2622,10.2413,10.2483,6400.0
2005-10-04 14:20:00,14.72,14.72,14.72,14.72,5200.0,10.2483,10.2483,10.2483,10.2483,5200.0
2005-10-04 14:25:00,14.72,14.73,14.69,14.69,13400.0,10.2483,10.2552,10.2274,10.2274,13400.0
2005-10-04 14:30:00,14.69,14.72,14.69,14.72,10200.0,10.2274,10.2483,10.2274,10.2483,10200.0
2005-10-04 14:35:00,14.72,14.73,14.71,14.73,16200.0,10.2483,10.2552,10.2413,10.2552,16200.0
2005-10-04 14:40:00,14.74,14.74,14.74,14.74,12600.0,10.2622,10.2622,10.2622,10.2622,12600.0
2005-10-04 14:45:00,14.74,14.74,14.74,14.74,9200.0,10.2622,10.2622,10.2622,10.2622,9200.0
2005-10-04 14:50:00,14.74,14.75,14.74,14.75,18400.0,10.2622,10.2691,10.2622,10.2691,18400.0
2005-10-04 14:55:00,14.75,14.75,14.74,14.74,12400.0,10.2691,10.2691,10.2622,10.2622,12400.0
2005-10-04 15:00:00,14.74,14.74,14.71,14.72,16400.0,10.2622,10.2622,10.2413,10.2483,16400.0
2005-10-04 15:05:00,14.72,14.74,14.7,14.72,14600.0,10.2483,10.2622,10.2343,10.2483,14600.0
2005-10-04 15:10:00,14.72,14.73,14.65,14.73,50200.0,10.2483,10.2552,10.1995,10.2552,50200.0
2005-10-04 15:15:00,14.73,14.74,14.68,14.69,21600.0,10.2552,10.2622,10.2204,10.2274,21600.0
2005-10-04 15:20:00,14.71,14.72,14.7,14.72,13800.0,10.2413,10.2483,10.2343,10.2483,13800.0
2005-10-04 15:25:00,14.72,14.74,14.71,14.74,20800.0,10.2483,10.2622,10.2413,10.2622,20800.0
2005-10-04 15:30:00,14.74,14.75,14.71,14.74,27400.0,10.2622,10.2691,10.2413,10.2622,27400.0
2005-10-04 15:35:00,14.74,14.75,14.74,14.74,17000.0,10.2622,10.2691,10.2622,10.2622,17000.0
2005-10-04 15:40:00,14.75,14.75,14.74,14.75,32800.0,10.2691,10.2691,10.2622,10.2691,32800.0
2005-10-04 15:45:00,14.74,14.75,14.74,14.74,22600.0,10.2622,10.2691,10.2622,10.2622,22600.0
2005-10-04 15:50:00,14.74,14.75,14.72,14.72,29800.0,10.2622,10.2691,10.2483,10.2483,29800.0
2005-10-04 15:55:00,14.72,14.74,14.71,14.72,21200.0,10.2483,10.2622,10.2413,10.2483,21200.0
2005-10-05 09:30:00,14.72,14.72,14.65,14.65,5400.0,10.2483,10.2483,10.1995,10.1995,5400.0
2005-10-05 09:35:00,14.71,14.71,14.65,14.68,6800.0,10.2413,10.2413,10.1995,10.2204,6800.0
2005-10-05 09:40:00,14.65,14.72,14.65,14.68,6000.0,10.1995,10.2483,10.1995,10.2204,6000.0
2005-10-05 09:45:00,14.68,14.68,14.6,14.6,8400.0,10.2204,10.2204,10.1647,10.1647,8400.0
2005-10-05 09:50:00,14.59,14.6,14.53,14.6,26600.0,10.1578,10.1647,10.116,10.1647,26600.0
2005-10-05 09:55:00,14.6,14.62,14.56,14.62,5000.0,10.1647,10.1786,10.1369,10.1786,5000.0
2005-10-05 10:00:00,14.58,14.59,14.56,14.56,3600.0,10.1508,10.1578,10.1369,10.1369,3600.0
2005-10-05 10:05:00,14.56,14.56,14.55,14.56,14400.0,10.1369,10.1369,10.1299,10.1369,14400.0
2005-10-05 10:10:00,14.56,14.56,14.51,14.54,18000.0,10.1369,10.1369,10.1021,10.1229,18000.0
2005-10-05 10:15:00,14.54,14.56,14.5,14.51,19600.0,10.1229,10.1369,10.0951,10.1021,19600.0
2005-10-05 10:20:00,14.5,14.52,14.44,14.47,23000.0,10.0951,10.109,10.0533,10.0742,23000.0
2005-10-05 10:25:00,14.48,14.49,14.42,14.44,17400.0,10.0812,10.0881,10.0394,10.0533,17400.0
2005-10-05 10:30:00,14.45,14.45,14.37,14.37,24000.0,10.0603,10.0603,10.0046,10.0046,24000.0
2005-10-05 10:35:00,14.37,14.4,14.31,14.33,61600.0,10.0046,10.0255,9.9628,9.9767,61600.0
2005-10-05 10:40:00,14.32,14.45,14.32,14.45,25600.0,9.9698,10.0603,9.9698,10.0603,25600.0
2005-10-05 10:45:00,14.45,14.49,14.44,14.44,17000.0,10.0603,10.0881,10.0533,10.0533,17000.0
2005-10-05 10:50:00,14.45,14.45,14.38,14.38,21800.0,10.0603,10.0603,10.0115,10.0115,21800.0
2005-10-05 10:55:00,14.38,14.38,14.38,14.38,6000.0,10.0115,10.0115,10.0115,10.0115,6000.0
2005-10-05 11:00:00,14.38,14.39,14.38,14.38,8800.0,10.0115,10.0185,10.0115,10.0115,8800.0
2005-10-05 11:05:00,14.38,14.43,14.38,14.39,14000.0,10.0115,10.0464,10.0115,10.0185,14000.0
2005-10-05 11:10:00,14.41,14.45,14.4,14.42,6800.0,10.0324,10.0603,10.0255,10.0394,6800.0
2005-10-05 11:15:00,14.44,14.46,14.43,14.43,4600.0,10.0533,10.0672,10.0464,10.0464,4600.0
2005-10-05 11:20:00,14.42,14.44,14.4,14.4,4200.0,10.0394,10.0533,10.0255,10.0255,4200.0
2005-10-05 11:25:00,14.42,14.42,14.4,14.4,4000.0,10.0394,10.0394,10.0255,10.0255,4000.0
2005-10-05 11:30:00,14.4,14.42,14.38,14.4,10000.0,10.0255,10.0394,10.0115,10.0255,10000.0
2005-10-05 11:35:00,14.4,14.44,14.4,14.42,5400.0,10.0255,10.0533,10.0255,10.0394,5400.0
2005-10-05 11:40:00,14.42,14.46,14.38,14.44,39000.0,10.0394,10.0672,10.0115,10.0533,39000.0
2005-10-05 11:45:00,14.45,14.48,14.45,14.45,14400.0,10.0603,10.0812,10.0603,10.0603,14400.0
2005-10-05 11:50:00,14.46,14.47,14.38,14.4,14400.0,10.0672,10.0742,10.0115,10.0255,14400.0
2005-10-05 11:55:00,14.41,14.45,14.41,14.45,2000.0,10.0324,10.0603,10.0324,10.0603,2000.0
2005-10-05 12:00:00,14.46,14.46,14.43,14.44,5200.0,10.0672,10.0672,10.0464,10.0533,5200.0
2005-10-05 12:05:00,14.44,14.47,14.44,14.46,5400.0,10.0533,10.0742,10.0533,10.0672,5400.0
2005-10-05 12:10:00,14.47,14.49,14.47,14.48,8600.0,10.0742,10.0881,10.0742,10.0812,8600.0
2005-10-05 12:15:00,14.47,14.48,14.45,14.48,4600.0,10.0742,10.0812,10.0603,10.0812,4600.0
2005-10-05 12:20:00,14.48,14.49,14.46,14.46,3800.0,10.0812,10.0881,10.0672,10.0672,3800.0
2005-10-05 12:25:00,14.48,14.49,14.46,14.46,4400.0,10.0812,10.0881,10.0672,10.0672,4400.0
2005-10-05 12:30:00,14.49,14.49,14.48,14.49,9200.0,10.0881,10.0881,10.0812,10.0881,9200.0
2005-10-05 12:35:00,14.49,14.49,14.46,14.49,18000.0,10.0881,10.0881,10.0672,10.0881,18000.0
2005-10-05 12:40:00,14.49,14.5,14.49,14.5,15600.0,10.0881,10.0951,10.0881,10.0951,15600.0
2005-10-05 12:45:00,14.5,14.53,14.5,14.52,3800.0,10.0951,10.116,10.0951,10.109,3800.0
2005-10-05 12:50:00,14.53,14.53,14.51,14.51,5000.0,10.116,10.116,10.1021,10.1021,5000.0
2005-10-05 12:55:00,14.52,14.52,14.49,14.49,1600.0,10.109,10.109,10.0881,10.0881,1600.0
2005-10-05 13:00:00,14.51,14.51,14.49,14.49,3400.0,10.1021,10.1021,10.0881,10.0881,3400.0
2005-10-05 13:05:00,14.5,14.51,14.49,14.51,2400.0,10.0951,10.1021,10.0881,10.1021,2400.0
2005-10-05 13:10:00,14.51,14.51,14.47,14.48,15800.0,10.1021,10.1021,10.0742,10.0812,15800.0
2005-10-05 13:15:00,14.49,14.49,14.49,14.49,3600.0,10.0881,10.0881,10.0881,10.0881,3600.0
2005-10-05 13:20:00,14.49,14.5,14.45,14.49,37800.0,10.0881,10.0951,10.0603,10.0881,37800.0
2005-10-05 13:25:00,14.49,14.5,14.49,14.49,111600.0,10.0881,10.0951,10.0881,10.0881,111600.0
2005-10-05 13:30:00,14.49,14.49,14.49,14.49,2200.0,10.0881,10.0881,10.0881,10.0881,2200.0
2005-10-05 13:35:00,14.49,14.51,14.49,14.49,4400.0,10.0881,10.1021,10.0881,10.0881,4400.0
2005-10-05 13:40:00,14.49,14.51,14.47,14.47,16600.0,10.0881,10.1021,10.0742,10.0742,16600.0
2005-10-05 13:45:00,14.49,14.49,14.49,14.49,1400.0,10.0881,10.0881,10.0881,10.0881,1400.0
2005-10-05 13:50:00,14.48,14.49,14.47,14.49,10400.0,10.0812,10.0881,10.0742,10.0881,10400.0
2005-10-05 13:55:00,14.49,14.49,14.49,14.49,6200.0,10.0881,10.0881,10.0881,10.0881,6200.0
2005-10-05 14:00:00,14.49,14.49,14.49,14.49,1000.0,10.0881,10.0881,10.0881,10.0881,1000.0
2005-10-05 14:05:00,14.5,14.5,14.49,14.5,5000.0,10.0951,10.0951,10.0881,10.0951,5000.0
2005-10-05 14:10:00,14.5,14.53,14.5,14.51,10600.0,10.0951,10.116,10.0951,10.1021,10600.0
2005-10-05 14:15:00,14.52,14.53,14.49,14.49,10000.0,10.109,10.116,10.0881,10.0881,10000.0
2005-10-05 14:20:00,14.49,14.5,14.47,14.47,10600.0,10.0881,10.0951,10.0742,10.0742,10600.0
2005-10-05 14:25:00,14.47,14.5,14.47,14.5,5800.0,10.0742,10.0951,10.0742,10.0951,5800.0
2005-10-05 14:30:00,14.5,14.53,14.5,14.51,6400.0,10.0951,10.116,10.0951,10.1021,6400.0
2005-10-05 14:35:00,14.49,14.51,14.46,14.47,28000.0,10.0881,10.1021,10.0672,10.0742,28000.0
2005-10-05 14:40:00,14.49,14.51,14.49,14.51,4200.0,10.0881,10.1021,10.0881,10.1021,4200.0
2005-10-05 14:45:00,14.51,14.52,14.49,14.49,13800.0,10.1021,10.109,10.0881,10.0881,13800.0
2005-10-05 14:50:00,14.49,14.51,14.49,14.49,7600.0,10.0881,10.1021,10.0881,10.0881,7600.0
2005-10-05 14:55:00,14.5,14.5,14.49,14.49,5200.0,10.0951,10.0951,10.0881,10.0881,5200.0
2005-10-05 15:00:00,14.49,14.5,14.49,14.5,8200.0,10.0881,10.0951,10.0881,10.0951,8200.0
2005-10-05 15:05:00,14.49,14.5,14.49,14.5,14200.0,10.0881,10.0951,10.0881,10.0951,14200.0
2005-10-05 15:10:00,14.49,14.5,14.49,14.49,11800.0,10.0881,10.0951,10.0881,10.0881,11800.0
2005-10-05 15:15:00,14.49,14.49,14.49,14.49,22800.0,10.0881,10.0881,10.0881,10.0881,22800.0
2005-10-05 15:20:00,14.49,14.49,14.49,14.49,31400.0,10.0881,10.0881,10.0881,10.0881,31400.0
2005-10-05 15:25:00,14.49,14.52,14.49,14.51,32200.0,10.0881,10.109,10.0881,10.1021,32200.0
2005-10-05 15:30:00,14.51,14.52,14.5,14.5,10800.0,10.1021,10.109,10.0951,10.0951,10800.0
2005-10-05 15:35:00,14.51,14.51,14.49,14.49,17000.0,10.1021,10.1021,10.0881,10.0881,17000.0
2005-10-05 15:40:00,14.49,14.5,14.49,14.49,14000.0,10.0881,10.0951,10.0881,10.0881,14000.0
2005-10-05 15:45:00,14.49,14.49,14.49,14.49,42200.0,10.0881,10.0881,10.0881,10.0881,42200.0
2005-10-05 15:50:00,14.49,14.49,14.43,14.43,41800.0,10.0881,10.0881,10.0464,10.0464,41800.0
2005-10-05 15:55:00,14.44,14.49,14.43,14.49,46400.0,10.0533,10.0881,10.0464,10.0881,46400.0
2005-10-06 09:30:00,14.49,14.53,14.49,14.53,14800.0,10.0881,10.116,10.0881,10.116,14800.0
2005-10-06 09:35:00,14.53,14.6,14.53,14.55,3800.0,10.116,10.1647,10.116,10.1299,3800.0
2005-10-06 09:40:00,14.55,14.69,14.55,14.68,30200.0,10.1299,10.2274,10.1299,10.2204,30200.0
2005-10-06 09:45:00,14.64,14.64,14.6,14.61,5400.0,10.1926,10.1926,10.1647,10.1717,5400.0
2005-10-06 09:50:00,14.61,14.63,14.58,14.63,6800.0,10.1717,10.1856,10.1508,10.1856,6800.0
2005-10-06 09:55:00,14.61,14.67,14.61,14.67,3600.0,10.1717,10.2135,10.1717,10.2135,3600.0
2005-10-06 10:00:00,14.65,14.68,14.63,14.65,37000.0,10.1995,10.2204,10.1856,10.1995,37000.0
2005-10-06 10:05:00,14.67,14.67,14.62,14.63,11200.0,10.2135,10.2135,10.1786,10.1856,11200.0
2005-10-06 10:10:00,14.62,14.65,14.62,14.65,6600.0,10.1786,10.1995,10.1786,10.1995,6600.0
2005-10-06 10:15:00,14.64,14.64,14.5,14.53,26000.0,10.1926,10.1926,10.0951,10.116,26000.0
2005-10-06 10:20:00,14.52,14.59,14.52,14.58,16400.0,10.109,10.1578,10.109,10.1508,16400.0
2005-10-06 10:25:00,14.58,14.6,14.56,14.59,6000.0,10.1508,10.1647,10.1369,10.1578,6000.0
2005-10-06 10:30:00,14.59,14.59,14.55,14.55,15200.0,10.1578,10.1578,10.1299,10.1299,15200.0
2005-10-06 10:35:00,14.56,14.62,14.56,14.6,6600.0,10.1369,10.1786,10.1369,10.1647,6600.0
2005-10-06 10:40:00,14.58,14.62,14.56,14.62,12600.0,10.1508,10.1786,10.1369,10.1786,12600.0
2005-10-06 10:45:00,14.61,14.65,14.59,14.59,9800.0,10.1717,10.1995,10.1578,10.1578,9800.0
2005-10-06 10:50:00,14.61,14.61,14.59,14.6,2400.0,10.1717,10.1717,10.1578,10.1647,2400.0
2005-10-06 10:55:00,14.62,14.63,14.61,14.62,4200.0,10.1786,10.1856,10.1717,10.1786,4200.0
2005-10-06 11:00:00,14.62,14.65,14.62,14.64,6800.0,10.1786,10.1995,10.1786,10.1926,6800.0
2005-10-06 11:05:00,14.65,14.67,14.64,14.65,11600.0,10.1995,10.2135,10.1926,10.1995,11600.0
2005-10-06 11:10:00,14.66,14.67,14.63,14.63,10800.0,10.2065,10.2135,10.1856,10.1856,10800.0
2005-10-06 11:15:00,14.63,14.68,14.63,14.67,5800.0,10.1856,10.2204,10.1856,10.2135,5800.0
2005-10-06 11:20:00,14.67,14.67,14.67,14.67,7200.0,10.2135,10.2135,10.2135,10.2135,7200.0
2005-10-06 11:25:00,14.67,14.67,14.63,14.63,16200.0,10.2135,10.2135,10.1856,10.1856,16200.0
2005-10-06 11:30:00,14.61,14.67,14.61,14.67,19200.0,10.1717,10.2135,10.1717,10.2135,19200.0
2005-10-06 11:35:00,14.67,14.69,14.63,14.66,41000.0,10.2135,10.2274,10.1856,10.2065,41000.0
2005-10-06 11:40:00,14.67,14.68,14.67,14.68,8200.0,10.2135,10.2204,10.2135,10.2204,8200.0
2005-10-06 11:45:00,14.68,14.69,14.66,14.67,6600.0,10.2204,10.2274,10.2065,10.2135,6600.0
2005-10-06 11:50:00,14.68,14.72,14.68,14.7,7000.0,10.2204,10.2483,10.2204,10.2343,7000.0
2005-10-06 11:55:00,14.7,14.72,14.7,14.72,3200.0,10.2343,10.2483,10.2343,10.2483,3200.0
2005-10-06 12:00:00,14.72,14.74,14.7,14.7,23200.0,10.2483,10.2622,10.2343,10.2343,23200.0
2005-10-06 12:05:00,14.71,14.71,14.71,14.71,6400.0,10.2413,10.2413,10.2413,10.2413,6400.0
2005-10-06 12:10:00,14.71,14.72,14.7,14.71,9800.0,10.2413,10.2483,10.2343,10.2413,9800.0
2005-10-06 12:15:00,14.72,14.72,14.71,14.71,4200.0,10.2483,10.2483,10.2413,10.2413,4200.0
2005-10-06 12:20:00,14.71,14.74,14.69,14.72,31600.0,10.2413,10.2622,10.2274,10.2483,31600.0
2005-10-06 12:25:00,14.7,14.71,14.68,14.68,4800.0,10.2343,10.2413,10.2204,10.2204,4800.0
2005-10-06 12:30:00,14.68,14.74,14.67,14.68,10800.0,10.2204,10.2622,10.2135,10.2204,10800.0
2005-10-06 12:35:00,14.68,14.73,14.68,14.71,7400.0,10.2204,10.2552,10.2204,10.2413,7400.0
2005-10-06 12:40:00,14.72,14.72,14.7,14.72,15800.0,10.2483,10.2483,10.2343,10.2483,15800.0
2005-10-06 12:45:00,14.72,14.72,14.68,14.7,6000.0,10.2483,10.2483,10.2204,10.2343,6000.0
2005-10-06 12:50:00,14.7,14.74,14.69,14.71,2800.0,10.2343,10.2622,10.2274,10.2413,2800.0
2005-10-06 12:55:00,14.71,14.71,14.68,14.69,3800.0,10.2413,10.2413,10.2204,10.2274,3800.0
2005-10-06 13:00:00,14.69,14.72,14.69,14.72,9600.0,10.2274,10.2483,10.2274,10.2483,9600.0
2005-10-06 13:05:00,14.73,14.74,14.73,14.74,7600.0,10.2552,10.2622,10.2552,10.2622,7600.0
2005-10-06 13:10:00,14.74,14.74,14.72,14.74,2000.0,10.2622,10.2622,10.2483,10.2622,2000.0
2005-10-06 13:15:00,14.74,14.75,14.68,14.68,13000.0,10.2622,10.2691,10.2204,10.2204,13000.0
2005-10-06 13:20:00,14.7,14.73,14.7,14.72,5400.0,10.2343,10.2552,10.2343,10.2483,5400.0
2005-10-06 13:25:00,14.72,14.72,14.7,14.71,9000.0,10.2483,10.2483,10.2343,10.2413,9000.0
2005-10-06 13:30:00,14.71,14.72,14.7,14.7,8000.0,10.2413,10.2483,10.2343,10.2343,8000.0
2005-10-06 13:35:00,14.7,14.7,14.69,14.69,5400.0,10.2343,10.2343,10.2274,10.2274,5400.0
2005-10-06 13:40:00,14.69,14.7,14.68,14.68,5200.0,10.2274,10.2343,10.2204,10.2204,5200.0
2005-10-06 13:45:00,14.69,14.7,14.67,14.69,66000.0,10.2274,10.2343,10.2135,10.2274,66000.0
2005-10-06 13:50:00,14.69,14.69,14.67,14.67,7400.0,10.2274,10.2274,10.2135,10.2135,7400.0
2005-10-06 13:55:00,14.67,14.67,14.63,14.63,8800.0,10.2135,10.2135,10.1856,10.1856,8800.0
2005-10-06 14:00:00,14.63,14.65,14.63,14.64,10000.0,10.1856,10.1995,10.1856,10.1926,10000.0
2005-10-06 14:05:00,14.63,14.63,14.63,14.63,14600.0,10.1856,10.1856,10.1856,10.1856,14600.0
2005-10-06 14:10:00,14.62,14.63,14.61,14.63,12200.0,10.1786,10.1856,10.1717,10.1856,12200.0
2005-10-06 14:15:00,14.63,14.63,14.59,14.61,18400.0,10.1856,10.1856,10.1578,10.1717,18400.0
2005-10-06 14:20:00,14.6,14.6,14.59,14.59,7000.0,10.1647,10.1647,10.1578,10.1578,7000.0
2005-10-06 14:25:00,14.59,14.6,14.58,14.6,19600.0,10.1578,10.1647,10.1508,10.1647,19600.0
2005-10-06 14:30:00,14.6,14.6,14.59,14.59,12200.0,10.1647,10.1647,10.1578,10.1578,12200.0
2005-10-06 14:35:00,14.59,14.59,14.52,14.54,77000.0,10.1578,10.1578,10.109,10.1229,77000.0
2005-10-06 14:40:00,14.54,14.56,14.54,14.56,11200.0,10.1229,10.1369,10.1229,10.1369,11200.0
2005-10-06 14:45:00,14.56,14.6,14.56,14.57,13400.0,10.1369,10.1647,10.1369,10.1438,13400.0
2005-10-06 14:50:00,14.57,14.57,14.5,14.52,24400.0,10.1438,10.1438,10.0951,10.109,24400.0
2005-10-06 14:55:00,14.51,14.55,14.51,14.53,10200.0,10.1021,10.1299,10.1021,10.116,10200.0
2005-10-06 15:00:00,14.53,14.53,14.49,14.5,104000.0,10.116,10.116,10.0881,10.0951,104000.0
2005-10-06 15:05:00,14.49,14.52,14.49,14.5,23400.0,10.0881,10.109,10.0881,10.0951,23400.0
2005-10-06 15:10:00,14.49,14.56,14.49,14.55,20600.0,10.0881,10.1369,10.0881,10.1299,20600.0
2005-10-06 15:15:00,14.55,14.55,14.49,14.49,20200.0,10.1299,10.1299,10.0881,10.0881,20200.0
2005-10-06 15:20:00,14.49,14.51,14.49,14.49,35400.0,10.0881,10.1021,10.0881,10.0881,35400.0
2005-10-06 15:25:00,14.49,14.54,14.49,14.5,26600.0,10.0881,10.1229,10.0881,10.0951,26600.0
2005-10-06 15:30:00,14.5,14.5,14.49,14.49,79600.0,10.0951,10.0951,10.0881,10.0881,79600.0
2005-10-06 15:35:00,14.49,14.49,14.49,14.49,63200.0,10.0881,10.0881,10.0881,10.0881,63200.0
2005-10-06 15:40:00,14.49,14.52,14.49,14.51,34200.0,10.0881,10.109,10.0881,10.1021,34200.0
2005-10-06 15:45:00,14.52,14.57,14.49,14.49,26000.0,10.109,10.1438,10.0881,10.0881,26000.0
2005-10-06 15:50:00,14.49,14.57,14.49,14.57,15800.0,10.0881,10.1438,10.0881,10.1438,15800.0
2005-10-06 15:55:00,14.56,14.57,14.56,14.56,13400.0,10.1369,10.1438,10.1369,10.1369,13400.0
2005-10-07 09:30:00,14.58,14.63,14.58,14.61,7600.0,10.1508,10.1856,10.1508,10.1717,7600.0
2005-10-07 09:35:00,14.67,14.7,14.61,14.61,13200.0,10.2135,10.2343,10.1717,10.1717,13200.0
2005-10-07 09:40:00,14.61,14.65,14.61,14.61,3800.0,10.1717,10.1995,10.1717,10.1717,3800.0
2005-10-07 09:45:00,14.62,14.65,14.61,14.65,5000.0,10.1786,10.1995,10.1717,10.1995,5000.0
2005-10-07 09:50:00,14.62,14.64,14.62,14.63,2000.0,10.1786,10.1926,10.1786,10.1856,2000.0
2005-10-07 09:55:00,14.64,14.68,14.64,14.65,5400.0,10.1926,10.2204,10.1926,10.1995,5400.0
2005-10-07 10:00:00,14.65,14.65,14.63,14.64,3200.0,10.1995,10.1995,10.1856,10.1926,3200.0
2005-10-07 10:05:00,14.65,14.65,14.63,14.63,1800.0,10.1995,10.1995,10.1856,10.1856,1800.0
2005-10-07 10:10:00,14.64,14.64,14.62,14.64,3000.0,10.1926,10.1926,10.1786,10.1926,3000.0
2005-10-07 10:15:00,14.65,14.65,14.61,14.61,6000.0,10.1995,10.1995,10.1717,10.1717,6000.0
2005-10-07 10:20:00,14.6,14.61,14.6,14.61,1200.0,10.1647,10.1717,10.1647,10.1717,1200.0
2005-10-07 10:25:00,14.61,14.63,14.61,14.63,4400.0,10.1717,10.1856,10.1717,10.1856,4400.0
2005-10-07 10:30:00,14.63,14.63,14.61,14.62,3000.0,10.1856,10.1856,10.1717,10.1786,3000.0
2005-10-07 10:35:00,14.61,14.63,14.58,14.62,5200.0,10.1717,10.1856,10.1508,10.1786,5200.0
2005-10-07 10:40:00,14.6,14.6,14.58,14.59,3600.0,10.1647,10.1647,10.1508,10.1578,3600.0
2005-10-07 10:45:00,14.58,14.58,14.54,14.55,4600.0,10.1508,10.1508,10.1229,10.1299,4600.0
2005-10-07 10:50:00,14.53,14.55,14.53,14.54,4000.0,10.116,10.1299,10.116,10.1229,4000.0
2005-10-07 10:55:00,14.54,14.55,14.54,14.55,2800.0,10.1229,10.1299,10.1229,10.1299,2800.0
2005-10-07 11:00:00,14.55,14.56,14.55,14.56,1600.0,10.1299,10.1369,10.1299,10.1369,1600.0
2005-10-07 11:05:00,14.56,14.61,14.56,14.61,3600.0,10.1369,10.1717,10.1369,10.1717,3600.0
2005-10-07 11:10:00,14.6,14.63,14.6,14.61,7400.0,10.1647,10.1856,10.1647,10.1717,7400.0
2005-10-07 11:15:00,14.61,14.63,14.61,14.62,4000.0,10.1717,10.1856,10.1717,10.1786,4000.0
2005-10-07 11:20:00,14.62,14.63,14.62,14.63,2200.0,10.1786,10.1856,10.1786,10.1856,2200.0
2005-10-07 11:25:00,14.63,14.65,14.63,14.64,8800.0,10.1856,10.1995,10.1856,10.1926,8800.0
2005-10-07 11:30:00,14.63,14.65,14.63,14.65,5200.0,10.1856,10.1995,10.1856,10.1995,5200.0
2005-10-07 11:35:00,14.65,14.65,14.64,14.64,4000.0,10.1995,10.1995,10.1926,10.1926,4000.0
2005-10-07 11:40:00,14.63,14.63,14.61,14.61,4600.0,10.1856,10.1856,10.1717,10.1717,4600.0
2005-10-07 11:45:00,14.61,14.61,14.59,14.6,7800.0,10.1717,10.1717,10.1578,10.1647,7800.0
2005-10-07 11:50:00,14.59,14.59,14.56,14.59,2400.0,10.1578,10.1578,10.1369,10.1578,2400.0
2005-10-07 11:55:00,14.58,14.62,14.58,14.62,2800.0,10.1508,10.1786,10.1508,10.1786,2800.0
2005-10-07 12:00:00,14.62,14.63,14.61,14.63,1400.0,10.1786,10.1856,10.1717,10.1856,1400.0
2005-10-07 12:05:00,14.62,14.62,14.58,14.61,3200.0,10.1786,10.1786,10.1508,10.1717,3200.0
2005-10-07 12:10:00,14.59,14.6,14.59,14.6,400.0,10.1578,10.1647,10.1578,10.1647,400.0
2005-10-07 12:15:00,14.59,14.59,14.55,14.55,2200.0,10.1578,10.1578,10.1299,10.1299,2200.0
2005-10-07 12:20:00,14.54,14.56,14.54,14.56,3000.0,10.1229,10.1369,10.1229,10.1369,3000.0
2005-10-07 12:25:00,14.56,14.56,14.56,14.56,1600.0,10.1369,10.1369,10.1369,10.1369,1600.0
2005-10-07 12:30:00,14.56,14.56,14.53,14.53,2400.0,10.1369,10.1369,10.116,10.116,2400.0
2005-10-07 12:35:00,14.5,14.56,14.5,14.56,5600.0,10.0951,10.1369,10.0951,10.1369,5600.0
2005-10-07 12:40:00,14.56,14.56,14.56,14.56,3400.0,10.1369,10.1369,10.1369,10.1369,3400.0
2005-10-07 12:45:00,14.56,14.56,14.53,14.53,4800.0,10.1369,10.1369,10.116,10.116,4800.0
2005-10-07 12:50:00,14.54,14.55,14.53,14.53,1000.0,10.1229,10.1299,10.116,10.116,1000.0
2005-10-07 12:55:00,14.53,14.53,14.53,14.53,400.0,10.116,10.116,10.116,10.116,400.0
2005-10-07 13:00:00,14.53,14.53,14.5,14.5,3200.0,10.116,10.116,10.0951,10.0951,3200.0
2005-10-07 13:05:00,14.51,14.51,14.5,14.51,2600.0,10.1021,10.1021,10.0951,10.1021,2600.0
2005-10-07 13:10:00,14.51,14.51,14.49,14.49,6200.0,10.1021,10.1021,10.0881,10.0881,6200.0
2005-10-07 13:15:00,14.49,14.5,14.49,14.5,4200.0,10.0881,10.0951,10.0881,10.0951,4200.0
2005-10-07 13:20:00,14.49,14.51,14.49,14.5,6800.0,10.0881,10.1021,10.0881,10.0951,6800.0
2005-10-07 13:25:00,14.5,14.51,14.49,14.51,7200.0,10.0951,10.1021,10.0881,10.1021,7200.0
2005-10-07 13:30:00,14.51,14.51,14.5,14.51,6600.0,10.1021,10.1021,10.0951,10.1021,6600.0
2005-10-07 13:35:00,14.51,14.51,14.49,14.51,2800.0,10.1021,10.1021,10.0881,10.1021,2800.0
2005-10-07 13:40:00,14.5,14.5,14.49,14.5,2400.0,10.0951,10.0951,10.0881,10.0951,2400.0
2005-10-07 13:45:00,14.49,14.5,14.49,14.5,10800.0,10.0881,10.0951,10.0881,10.0951,10800.0
2005-10-07 13:50:00,14.5,14.5,14.49,14.49,18400.0,10.0951,10.0951,10.0881,10.0881,18400.0
2005-10-07 13:55:00,14.49,14.49,14.49,14.49,5800.0,10.0881,10.0881,10.0881,10.0881,5800.0
2005-10-07 14:00:00,14.49,14.49,14.49,14.49,4800.0,10.0881,10.0881,10.0881,10.0881,4800.0
2005-10-07 14:05:00,14.49,14.49,14.49,14.49,6400.0,10.0881,10.0881,10.0881,10.0881,6400.0
2005-10-07 14:10:00,14.49,14.49,14.48,14.49,40400.0,10.0881,10.0881,10.0812,10.0881,40400.0
2005-10-07 14:15:00,14.49,14.49,14.45,14.45,13000.0,10.0881,10.0881,10.0603,10.0603,13000.0
2005-10-07 14:20:00,14.45,14.45,14.42,14.44,7400.0,10.0603,10.0603,10.0394,10.0533,7400.0
2005-10-07 14:25:00,14.43,14.47,14.38,14.47,21000.0,10.0464,10.0742,10.0115,10.0742,21000.0
2005-10-07 14:30:00,14.47,14.5,14.46,14.49,21400.0,10.0742,10.0951,10.0672,10.0881,21400.0
2005-10-07 14:35:00,14.5,14.52,14.49,14.51,11000.0,10.0951,10.109,10.0881,10.1021,11000.0
2005-10-07 14:40:00,14.5,14.51,14.47,14.49,9400.0,10.0951,10.1021,10.0742,10.0881,9400.0
2005-10-07 14:45:00,14.51,14.53,14.49,14.49,12000.0,10.1021,10.116,10.0881,10.0881,12000.0
2005-10-07 14:50:00,14.47,14.49,14.46,14.49,27800.0,10.0742,10.0881,10.0672,10.0881,27800.0
2005-10-07 14:55:00,14.49,14.5,14.46,14.49,21400.0,10.0881,10.0951,10.0672,10.0881,21400.0
2005-10-07 15:00:00,14.5,14.51,14.49,14.5,9000.0,10.0951,10.1021,10.0881,10.0951,9000.0
2005-10-07 15:05:00,14.49,14.49,14.47,14.49,37400.0,10.0881,10.0881,10.0742,10.0881,37400.0
2005-10-07 15:10:00,14.49,14.51,14.48,14.48,22000.0,10.0881,10.1021,10.0812,10.0812,22000.0
2005-10-07 15:15:00,14.48,14.51,14.48,14.49,20600.0,10.0812,10.1021,10.0812,10.0881,20600.0
2005-10-07 15:20:00,14.49,14.49,14.49,14.49,12600.0,10.0881,10.0881,10.0881,10.0881,12600.0
2005-10-07 15:25:00,14.49,14.49,14.46,14.49,35800.0,10.0881,10.0881,10.0672,10.0881,35800.0
2005-10-07 15:30:00,14.49,14.49,14.49,14.49,14000.0,10.0881,10.0881,10.0881,10.0881,14000.0
2005-10-07 15:35:00,14.49,14.49,14.47,14.47,15200.0,10.0881,10.0881,10.0742,10.0742,15200.0
2005-10-07 15:40:00,14.47,14.5,14.47,14.49,27600.0,10.0742,10.0951,10.0742,10.0881,27600.0
2005-10-07 15:45:00,14.49,14.49,14.47,14.49,43600.0,10.0881,10.0881,10.0742,10.0881,43600.0
2005-10-07 15:50:00,14.49,14.49,14.49,14.49,21200.0,10.0881,10.0881,10.0881,10.0881,21200.0
2005-10-07 15:55:00,14.49,14.5,14.49,14.49,41600.0,10.0881,10.0951,10.0881,10.0881,41600.0
2005-10-10 09:30:00,14.52,14.54,14.52,14.54,10000.0,10.109,10.1229,10.109,10.1229,10000.0
2005-10-10 09:35:00,14.54,14.54,14.53,14.54,3200.0,10.1229,10.1229,10.116,10.1229,3200.0
2005-10-10 09:40:00,14.53,14.54,14.53,14.54,18200.0,10.116,10.1229,10.116,10.1229,18200.0
2005-10-10 09:45:00,14.54,14.54,14.54,14.54,9400.0,10.1229,10.1229,10.1229,10.1229,9400.0
2005-10-10 09:50:00,14.54,14.54,14.5,14.5,36600.0,10.1229,10.1229,10.0951,10.0951,36600.0
2005-10-10 09:55:00,14.5,14.54,14.5,14.54,800.0,10.0951,10.1229,10.0951,10.1229,800.0
2005-10-10 10:00:00,14.52,14.53,14.49,14.53,1600.0,10.109,10.116,10.0881,10.116,1600.0
2005-10-10 10:05:00,14.52,14.53,14.52,14.53,2000.0,10.109,10.116,10.109,10.116,2000.0
2005-10-10 10:10:00,14.53,14.53,14.5,14.5,9200.0,10.116,10.116,10.0951,10.0951,9200.0
2005-10-10 10:15:00,14.52,14.53,14.51,14.51,1600.0,10.109,10.116,10.1021,10.1021,1600.0
2005-10-10 10:20:00,14.53,14.53,14.53,14.53,1000.0,10.116,10.116,10.116,10.116,1000.0
2005-10-10 10:25:00,14.53,14.53,14.49,14.49,6800.0,10.116,10.116,10.0881,10.0881,6800.0
2005-10-10 10:30:00,14.51,14.52,14.51,14.51,4200.0,10.1021,10.109,10.1021,10.1021,4200.0
2005-10-10 10:35:00,14.51,14.51,14.49,14.51,3600.0,10.1021,10.1021,10.0881,10.1021,3600.0
2005-10-10 10:40:00,14.5,14.52,14.5,14.52,2600.0,10.0951,10.109,10.0951,10.109,2600.0
2005-10-10 10:45:00,14.52,14.54,14.52,14.54,6000.0,10.109,10.1229,10.109,10.1229,6000.0
2005-10-10 10:50:00,14.54,14.54,14.52,14.52,6000.0,10.1229,10.1229,10.109,10.109,6000.0
2005-10-10 10:55:00,14.52,14.52,14.51,14.52,2600.0,10.109,10.109,10.1021,10.109,2600.0
2005-10-10 11:00:00,14.52,14.52,14.5,14.52,4600.0,10.109,10.109,10.0951,10.109,4600.0
2005-10-10 11:05:00,14.49,14.51,14.49,14.5,5200.0,10.0881,10.1021,10.0881,10.0951,5200.0
2005-10-10 11:10:00,14.5,14.52,14.5,14.52,10400.0,10.0951,10.109,10.0951,10.109,10400.0
2005-10-10 11:15:00,14.52,14.52,14.5,14.5,2800.0,10.109,10.109,10.0951,10.0951,2800.0
2005-10-10 11:20:00,14.51,14.52,14.51,14.51,12400.0,10.1021,10.109,10.1021,10.1021,12400.0
2005-10-10 11:25:00,14.51,14.52,14.51,14.52,6000.0,10.1021,10.109,10.1021,10.109,6000.0
2005-10-10 11:30:00,14.52,14.52,14.5,14.5,3000.0,10.109,10.109,10.0951,10.0951,3000.0
2005-10-10 11:35:00,14.5,14.51,14.49,14.51,3400.0,10.0951,10.1021,10.0881,10.1021,3400.0
2005-10-10 11:40:00,14.51,14.52,14.51,14.52,19800.0,10.1021,10.109,10.1021,10.109,19800.0
2005-10-10 11:45:00,14.51,14.51,14.49,14.49,26800.0,10.1021,10.1021,10.0881,10.0881,26800.0
2005-10-10 11:50:00,14.51,14.53,14.51,14.52,29800.0,10.1021,10.116,10.1021,10.109,29800.0
2005-10-10 11:55:00,14.52,14.52,14.49,14.51,4600.0,10.109,10.109,10.0881,10.1021,4600.0
2005-10-10 12:00:00,14.51,14.51,14.5,14.5,3000.0,10.1021,10.1021,10.0951,10.0951,3000.0
2005-10-10 12:05:00,14.5,14.5,14.49,14.5,2600.0,10.0951,10.0951,10.0881,10.0951,2600.0
2005-10-10 12:10:00,14.49,14.5,14.49,14.49,7800.0,10.0881,10.0951,10.0881,10.0881,7800.0
2005-10-10 12:15:00,14.49,14.49,14.49,14.49,5000.0,10.0881,10.0881,10.0881,10.0881,5000.0
2005-10-10 12:20:00,14.5,14.51,14.5,14.51,4400.0,10.0951,10.1021,10.0951,10.1021,4400.0
2005-10-10 12:25:00,14.5,14.51,14.5,14.5,800.0,10.0951,10.1021,10.0951,10.0951,800.0
2005-10-10 12:30:00,14.5,14.5,14.49,14.49,7200.0,10.0951,10.0951,10.0881,10.0881,7200.0
2005-10-10 12:35:00,14.49,14.5,14.49,14.49,6800.0,10.0881,10.0951,10.0881,10.0881,6800.0
2005-10-10 12:40:00,14.49,14.5,14.49,14.49,4600.0,10.0881,10.0951,10.0881,10.0881,4600.0
2005-10-10 12:45:00,14.49,14.49,14.49,14.49,11800.0,10.0881,10.0881,10.0881,10.0881,11800.0
2005-10-10 12:50:00,14.5,14.51,14.49,14.5,10800.0,10.0951,10.1021,10.0881,10.0951,10800.0
2005-10-10 12:55:00,14.49,14.51,14.49,14.49,105800.0,10.0881,10.1021,10.0881,10.0881,105800.0
2005-10-10 13:00:00,14.49,14.5,14.49,14.49,105800.0,10.0881,10.0951,10.0881,10.0881,105800.0
2005-10-10 13:05:00,14.49,14.49,14.49,14.49,12400.0,10.0881,10.0881,10.0881,10.0881,12400.0
2005-10-10 13:10:00,14.49,14.49,14.49,14.49,6800.0,10.0881,10.0881,10.0881,10.0881,6800.0
2005-10-10 13:15:00,14.49,14.51,14.49,14.49,8200.0,10.0881,10.1021,10.0881,10.0881,8200.0
2005-10-10 13:20:00,14.49,14.51,14.49,14.49,33200.0,10.0881,10.1021,10.0881,10.0881,33200.0
2005-10-10 13:25:00,14.49,14.51,14.49,14.5,37600.0,10.0881,10.1021,10.0881,10.0951,37600.0
2005-10-10 13:30:00,14.51,14.52,14.49,14.51,4200.0,10.1021,10.109,10.0881,10.1021,4200.0
2005-10-10 13:35:00,14.51,14.51,14.49,14.49,4200.0,10.1021,10.1021,10.0881,10.0881,4200.0
2005-10-10 13:40:00,14.49,14.5,14.49,14.49,9600.0,10.0881,10.0951,10.0881,10.0881,9600.0
2005-10-10 13:45:00,14.49,14.51,14.49,14.5,12800.0,10.0881,10.1021,10.0881,10.0951,12800.0
2005-10-10 13:50:00,14.51,14.51,14.49,14.5,8400.0,10.1021,10.1021,10.0881,10.0951,8400.0
2005-10-10 13:55:00,14.5,14.5,14.49,14.49,2400.0,10.0951,10.0951,10.0881,10.0881,2400.0
2005-10-10 14:00:00,14.49,14.49,14.49,14.49,6800.0,10.0881,10.0881,10.0881,10.0881,6800.0
2005-10-10 14:05:00,14.49,14.5,14.49,14.49,4600.0,10.0881,10.0951,10.0881,10.0881,4600.0
2005-10-10 14:10:00,14.5,14.5,14.49,14.5,9400.0,10.0951,10.0951,10.0881,10.0951,9400.0
2005-10-10 14:15:00,14.49,14.5,14.49,14.49,11600.0,10.0881,10.0951,10.0881,10.0881,11600.0
2005-10-10 14:20:00,14.49,14.5,14.49,14.49,19000.0,10.0881,10.0951,10.0881,10.0881,19000.0
2005-10-10 14:25:00,14.49,14.5,14.49,14.49,14800.0,10.0881,10.0951,10.0881,10.0881,14800.0
2005-10-10 14:30:00,14.49,14.5,14.49,14.49,20800.0,10.0881,10.0951,10.0881,10.0881,20800.0
2005-10-10 14:35:00,14.49,14.5,14.49,14.49,14000.0,10.0881,10.0951,10.0881,10.0881,14000.0
2005-10-10 14:40:00,14.49,14.5,14.49,14.5,13200.0,10.0881,10.0951,10.0881,10.0951,13200.0
2005-10-10 14:45:00,14.49,14.5,14.49,14.49,5600.0,10.0881,10.0951,10.0881,10.0881,5600.0
2005-10-10 14:50:00,14.49,14.5,14.49,14.5,11600.0,10.0881,10.0951,10.0881,10.0951,11600.0
2005-10-10 14:55:00,14.49,14.5,14.49,14.49,14600.0,10.0881,10.0951,10.0881,10.0881,14600.0
2005-10-10 15:00:00,14.49,14.5,14.49,14.49,19400.0,10.0881,10.0951,10.0881,10.0881,19400.0
2005-10-10 15:05:00,14.49,14.5,14.49,14.5,15600.0,10.0881,10.0951,10.0881,10.0951,15600.0
2005-10-10 15:10:00,14.5,14.5,14.47,14.47,42600.0,10.0951,10.0951,10.0742,10.0742,42600.0
2005-10-10 15:15:00,14.48,14.49,14.47,14.47,25600.0,10.0812,10.0881,10.0742,10.0742,25600.0
2005-10-10 15:20:00,14.47,14.48,14.46,14.47,26800.0,10.0742,10.0812,10.0672,10.0742,26800.0
2005-10-10 15:25:00,14.47,14.49,14.46,14.47,25800.0,10.0742,10.0881,10.0672,10.0742,25800.0
2005-10-10 15:30:00,14.47,14.47,14.45,14.47,31000.0,10.0742,10.0742,10.0603,10.0742,31000.0
2005-10-10 15:35:00,14.47,14.49,14.47,14.47,21800.0,10.0742,10.0881,10.0742,10.0742,21800.0
2005-10-10 15:40:00,14.46,14.47,14.38,14.46,35000.0,10.0672,10.0742,10.0115,10.0672,35000.0
2005-10-10 15:45:00,14.44,14.46,14.43,14.45,25200.0,10.0533,10.0672,10.0464,10.0603,25200.0
2005-10-10 15:50:00,14.44,14.46,14.44,14.44,24600.0,10.0533,10.0672,10.0533,10.0533,24600.0
2005-10-10 15:55:00,14.44,14.49,14.44,14.48,51600.0,10.0533,10.0881,10.0533,10.0812,51600.0
2005-10-11 09:30:00,14.5,14.52,14.5,14.51,6800.0,10.0951,10.109,10.0951,10.1021,6800.0
2005-10-11 09:35:00,14.52,14.52,14.5,14.5,9200.0,10.109,10.109,10.0951,10.0951,9200.0
2005-10-11 09:40:00,14.51,14.55,14.51,14.54,6000.0,10.1021,10.1299,10.1021,10.1229,6000.0
2005-10-11 09:45:00,14.55,14.55,14.55,14.55,3200.0,10.1299,10.1299,10.1299,10.1299,3200.0
2005-10-11 09:50:00,14.54,14.55,14.52,14.55,6000.0,10.1229,10.1299,10.109,10.1299,6000.0
2005-10-11 09:55:00,14.55,14.55,14.45,14.49,4800.0,10.1299,10.1299,10.0603,10.0881,4800.0
2005-10-11 10:00:00,14.49,14.49,14.46,14.47,4800.0,10.0881,10.0881,10.0672,10.0742,4800.0
2005-10-11 10:05:00,14.46,14.46,14.42,14.45,5600.0,10.0672,10.0672,10.0394,10.0603,5600.0
2005-10-11 10:10:00,14.43,14.43,14.42,14.42,5400.0,10.0464,10.0464,10.0394,10.0394,5400.0
2005-10-11 10:15:00,14.42,14.42,14.38,14.4,10000.0,10.0394,10.0394,10.0115,10.0255,10000.0
2005-10-11 10:20:00,14.4,14.4,14.4,14.4,2000.0,10.0255,10.0255,10.0255,10.0255,2000.0
2005-10-11 10:25:00,14.4,14.44,14.4,14.44,15000.0,10.0255,10.0533,10.0255,10.0533,15000.0
2005-10-11 10:30:00,14.43,14.43,14.4,14.41,6000.0,10.0464,10.0464,10.0255,10.0324,6000.0
2005-10-11 10:35:00,14.41,14.43,14.41,14.42,10600.0,10.0324,10.0464,10.0324,10.0394,10600.0
2005-10-11 10:40:00,14.43,14.44,14.42,14.42,15800.0,10.0464,10.0533,10.0394,10.0394,15800.0
2005-10-11 10:45:00,14.42,14.43,14.42,14.43,4200.0,10.0394,10.0464,10.0394,10.0464,4200.0
2005-10-11 10:50:00,14.43,14.45,14.43,14.43,11800.0,10.0464,10.0603,10.0464,10.0464,11800.0
2005-10-11 10:55:00,14.43,14.43,14.43,14.43,11000.0,10.0464,10.0464,10.0464,10.0464,11000.0
2005-10-11 11:00:00,14.43,14.43,14.42,14.42,10400.0,10.0464,10.0464,10.0394,10.0394,10400.0
2005-10-11 11:05:00,14.42,14.44,14.42,14.43,19000.0,10.0394,10.0533,10.0394,10.0464,19000.0
2005-10-11 11:10:00,14.43,14.44,14.4,14.4,17600.0,10.0464,10.0533,10.0255,10.0255,17600.0
2005-10-11 11:15:00,14.4,14.41,14.4,14.4,5200.0,10.0255,10.0324,10.0255,10.0255,5200.0
2005-10-11 11:20:00,14.4,14.4,14.4,14.4,26600.0,10.0255,10.0255,10.0255,10.0255,26600.0
2005-10-11 11:25:00,14.4,14.42,14.38,14.38,5400.0,10.0255,10.0394,10.0115,10.0115,5400.0
2005-10-11 11:30:00,14.4,14.4,14.34,14.34,7000.0,10.0255,10.0255,9.9837,9.9837,7000.0
2005-10-11 11:35:00,14.35,14.37,14.35,14.35,9000.0,9.9907,10.0046,9.9907,9.9907,9000.0
2005-10-11 11:40:00,14.35,14.38,14.34,14.34,14400.0,9.9907,10.0115,9.9837,9.9837,14400.0
2005-10-11 11:45:00,14.34,14.34,14.32,14.32,26400.0,9.9837,9.9837,9.9698,9.9698,26400.0
2005-10-11 11:50:00,14.32,14.32,14.3,14.32,57400.0,9.9698,9.9698,9.9559,9.9698,57400.0
2005-10-11 11:55:00,14.31,14.34,14.3,14.33,27000.0,9.9628,9.9837,9.9559,9.9767,27000.0
2005-10-11 12:00:00,14.35,14.35,14.33,14.33,2800.0,9.9907,9.9907,9.9767,9.9767,2800.0
2005-10-11 12:05:00,14.33,14.33,14.3,14.3,10400.0,9.9767,9.9767,9.9559,9.9559,10400.0
2005-10-11 12:10:00,14.3,14.3,14.29,14.29,12800.0,9.9559,9.9559,9.9489,9.9489,12800.0
2005-10-11 12:15:00,14.29,14.3,14.28,14.28,18000.0,9.9489,9.9559,9.9419,9.9419,18000.0
2005-10-11 12:20:00,14.28,14.28,14.26,14.26,27400.0,9.9419,9.9419,9.928,9.928,27400.0
2005-10-11 12:25:00,14.26,14.26,14.23,14.25,12200.0,9.928,9.928,9.9071,9.921,12200.0
2005-10-11 12:30:00,14.24,14.26,14.24,14.26,21000.0,9.9141,9.928,9.9141,9.928,21000.0
2005-10-11 12:35:00,14.26,14.27,14.26,14.26,17200.0,9.928,9.935,9.928,9.928,17200.0
2005-10-11 12:40:00,14.27,14.29,14.27,14.27,11800.0,9.935,9.9489,9.935,9.935,11800.0
2005-10-11 12:45:00,14.27,14.28,14.26,14.28,15400.0,9.935,9.9419,9.928,9.9419,15400.0
2005-10-11 12:50:00,14.27,14.28,14.27,14.27,7400.0,9.935,9.9419,9.935,9.935,7400.0
2005-10-11 12:55:00,14.26,14.27,14.26,14.26,8800.0,9.928,9.935,9.928,9.928,8800.0
2005-10-11 13:00:00,14.26,14.27,14.26,14.26,44200.0,9.928,9.935,9.928,9.928,44200.0
2005-10-11 13:05:00,14.26,14.28,14.26,14.27,20600.0,9.928,9.9419,9.928,9.935,20600.0
2005-10-11 13:10:00,14.27,14.28,14.27,14.27,9200.0,9.935,9.9419,9.935,9.935,9200.0
2005-10-11 13:15:00,14.28,14.28,14.27,14.27,7600.0,9.9419,9.9419,9.935,9.935,7600.0
2005-10-11 13:20:00,14.27,14.27,14.25,14.25,10000.0,9.935,9.935,9.921,9.921,10000.0
2005-10-11 13:25:00,14.25,14.25,14.25,14.25,8200.0,9.921,9.921,9.921,9.921,8200.0
2005-10-11 13:30:00,14.25,14.29,14.25,14.28,21000.0,9.921,9.9489,9.921,9.9419,21000.0
2005-10-11 13:35:00,14.28,14.31,14.28,14.31,5600.0,9.9419,9.9628,9.9419,9.9628,5600.0
2005-10-11 13:40:00,14.33,14.33,14.31,14.31,12600.0,9.9767,9.9767,9.9628,9.9628,12600.0
2005-10-11 13:45:00,14.31,14.32,14.29,14.32,6600.0,9.9628,9.9698,9.9489,9.9698,6600.0
2005-10-11 13:50:00,14.31,14.31,14.31,14.31,1800.0,9.9628,9.9628,9.9628,9.9628,1800.0
2005-10-11 13:55:00,14.3,14.3,14.28,14.28,11400.0,9.9559,9.9559,9.9419,9.9419,11400.0
2005-10-11 14:00:00,14.28,14.29,14.28,14.28,16200.0,9.9419,9.9489,9.9419,9.9419,16200.0
2005-10-11 14:05:00,14.28,14.3,14.28,14.29,22400.0,9.9419,9.9559,9.9419,9.9489,22400.0
2005-10-11 14:10:00,14.3,14.38,14.3,14.35,13200.0,9.9559,10.0115,9.9559,9.9907,13200.0
2005-10-11 14:15:00,14.36,14.36,14.33,14.33,15200.0,9.9976,9.9976,9.9767,9.9767,15200.0
2005-10-11 14:20:00,14.33,14.33,14.33,14.33,18000.0,9.9767,9.9767,9.9767,9.9767,18000.0
2005-10-11 14:25:00,14.33,14.37,14.33,14.37,12000.0,9.9767,10.0046,9.9767,10.0046,12000.0
2005-10-11 14:30:00,14.35,14.35,14.34,14.35,15400.0,9.9907,9.9907,9.9837,9.9907,15400.0
2005-10-11 14:35:00,14.35,14.36,14.35,14.35,12600.0,9.9907,9.9976,9.9907,9.9907,12600.0
2005-10-11 14:40:00,14.35,14.35,14.32,14.34,10400.0,9.9907,9.9907,9.9698,9.9837,10400.0
2005-10-11 14:45:00,14.35,14.35,14.34,14.34,7600.0,9.9907,9.9907,9.9837,9.9837,7600.0
2005-10-11 14:50:00,14.33,14.35,14.33,14.35,10400.0,9.9767,9.9907,9.9767,9.9907,10400.0
2005-10-11 14:55:00,14.35,14.35,14.31,14.31,12000.0,9.9907,9.9907,9.9628,9.9628,12000.0
2005-10-11 15:00:00,14.32,14.34,14.31,14.32,8800.0,9.9698,9.9837,9.9628,9.9698,8800.0
2005-10-11 15:05:00,14.32,14.33,14.31,14.31,10600.0,9.9698,9.9767,9.9628,9.9628,10600.0
2005-10-11 15:10:00,14.31,14.32,14.31,14.32,6600.0,9.9628,9.9698,9.9628,9.9698,6600.0
2005-10-11 15:15:00,14.31,14.33,14.31,14.31,12200.0,9.9628,9.9767,9.9628,9.9628,12200.0
2005-10-11 15:20:00,14.31,14.32,14.3,14.31,35000.0,9.9628,9.9698,9.9559,9.9628,35000.0
2005-10-11 15:25:00,14.31,14.31,14.3,14.3,13000.0,9.9628,9.9628,9.9559,9.9559,13000.0
2005-10-11 15:30:00,14.3,14.3,14.28,14.28,21000.0,9.9559,9.9559,9.9419,9.9419,21000.0
2005-10-11 15:35:00,14.28,14.28,14.27,14.28,16800.0,9.9419,9.9419,9.935,9.9419,16800.0
2005-10-11 15:40:00,14.28,14.33,14.28,14.33,13200.0,9.9419,9.9767,9.9419,9.9767,13200.0
2005-10-11 15:45:00,14.31,14.33,14.31,14.32,18800.0,9.9628,9.9767,9.9628,9.9698,18800.0
2005-10-11 15:50:00,14.32,14.33,14.28,14.29,17800.0,9.9698,9.9767,9.9419,9.9489,17800.0
2005-10-11 15:55:00,14.3,14.32,14.28,14.28,18200.0,9.9559,9.9698,9.9419,9.9419,18200.0
2005-10-12 09:30:00,14.2,14.26,14.2,14.26,10800.0,9.8862,9.928,9.8862,9.928,10800.0
2005-10-12 09:35:00,14.26,14.26,14.25,14.26,7200.0,9.928,9.928,9.921,9.928,7200.0
2005-10-12 09:40:00,14.26,14.26,14.24,14.26,80200.0,9.928,9.928,9.9141,9.928,80200.0
2005-10-12 09:45:00,14.26,14.27,14.24,14.25,35800.0,9.928,9.935,9.9141,9.921,35800.0
2005-10-12 09:50:00,14.25,14.25,14.22,14.22,120600.0,9.921,9.921,9.9002,9.9002,120600.0
2005-10-12 09:55:00,14.24,14.24,14.22,14.24,11400.0,9.9141,9.9141,9.9002,9.9141,11400.0
2005-10-12 10:00:00,14.24,14.24,14.22,14.22,15400.0,9.9141,9.9141,9.9002,9.9002,15400.0
2005-10-12 10:05:00,14.21,14.21,14.18,14.2,5200.0,9.8932,9.8932,9.8723,9.8862,5200.0
2005-10-12 10:10:00,14.2,14.21,14.13,14.13,59400.0,9.8862,9.8932,9.8375,9.8375,59400.0
2005-10-12 10:15:00,14.13,14.13,14.08,14.1,26000.0,9.8375,9.8375,9.8027,9.8166,26000.0
2005-10-12 10:20:00,14.1,14.1,14.07,14.07,23000.0,9.8166,9.8166,9.7957,9.7957,23000.0
2005-10-12 10:25:00,14.07,14.08,14.06,14.06,22400.0,9.7957,9.8027,9.7888,9.7888,22400.0
2005-10-12 10:30:00,14.06,14.06,14.01,14.02,10400.0,9.7888,9.7888,9.754,9.7609,10400.0
2005-10-12 10:35:00,14.01,14.02,14.0,14.01,26800.0,9.754,9.7609,9.747,9.754,26800.0
2005-10-12 10:40:00,14.01,14.05,14.01,14.04,37600.0,9.754,9.7818,9.754,9.7748,37600.0
2005-10-12 10:45:00,14.03,14.04,14.01,14.01,28800.0,9.7679,9.7748,9.754,9.754,28800.0
2005-10-12 10:50:00,14.01,14.01,13.9,13.9,35800.0,9.754,9.754,9.6774,9.6774,35800.0
2005-10-12 10:55:00,13.92,13.93,13.85,13.87,23200.0,9.6913,9.6983,9.6426,9.6565,23200.0
2005-10-12 11:00:00,13.85,13.85,13.79,13.85,12200.0,9.6426,9.6426,9.6008,9.6426,12200.0
2005-10-12 11:05:00,13.82,13.86,13.81,13.86,6600.0,9.6217,9.6495,9.6147,9.6495,6600.0
2005-10-12 11:10:00,13.84,13.9,13.84,13.89,33000.0,9.6356,9.6774,9.6356,9.6704,33000.0
2005-10-12 11:15:00,13.9,13.96,13.89,13.96,36800.0,9.6774,9.7191,9.6704,9.7191,36800.0
2005-10-12 11:20:00,13.97,13.99,13.94,13.99,8800.0,9.7261,9.74,9.7052,9.74,8800.0
2005-10-12 11:25:00,13.97,13.97,13.96,13.96,4000.0,9.7261,9.7261,9.7191,9.7191,4000.0
2005-10-12 11:30:00,13.96,13.96,13.93,13.93,7400.0,9.7191,9.7191,9.6983,9.6983,7400.0
2005-10-12 11:35:00,13.93,13.94,13.9,13.9,17000.0,9.6983,9.7052,9.6774,9.6774,17000.0
2005-10-12 11:40:00,13.92,13.94,13.9,13.94,16200.0,9.6913,9.7052,9.6774,9.7052,16200.0
2005-10-12 11:45:00,13.93,13.95,13.9,13.92,30600.0,9.6983,9.7122,9.6774,9.6913,30600.0
2005-10-12 11:50:00,13.92,13.94,13.91,13.91,20600.0,9.6913,9.7052,9.6843,9.6843,20600.0
2005-10-12 11:55:00,13.93,13.93,13.9,13.9,17600.0,9.6983,9.6983,9.6774,9.6774,17600.0
2005-10-12 12:00:00,13.93,13.93,13.85,13.88,109000.0,9.6983,9.6983,9.6426,9.6634,109000.0
2005-10-12 12:05:00,13.88,13.88,13.84,13.85,19600.0,9.6634,9.6634,9.6356,9.6426,19600.0
2005-10-12 12:10:00,13.88,13.88,13.85,13.87,18600.0,9.6634,9.6634,9.6426,9.6565,18600.0
2005-10-12 12:15:00,13.87,13.88,13.87,13.87,6200.0,9.6565,9.6634,9.6565,9.6565,6200.0
2005-10-12 12:20:00,13.88,13.9,13.88,13.9,14000.0,9.6634,9.6774,9.6634,9.6774,14000.0
2005-10-12 12:25:00,13.88,13.93,13.88,13.92,18000.0,9.6634,9.6983,9.6634,9.6913,18000.0
2005-10-12 12:30:00,13.92,13.95,13.92,13.92,14200.0,9.6913,9.7122,9.6913,9.6913,14200.0
2005-10-12 12:35:00,13.92,13.93,13.91,13.91,32600.0,9.6913,9.6983,9.6843,9.6843,32600.0
2005-10-12 12:40:00,13.91,13.92,13.91,13.92,8800.0,9.6843,9.6913,9.6843,9.6913,8800.0
2005-10-12 12:45:00,13.92,13.92,13.9,13.9,16600.0,9.6913,9.6913,9.6774,9.6774,16600.0
2005-10-12 12:50:00,13.9,13.9,13.9,13.9,45400.0,9.6774,9.6774,9.6774,9.6774,45400.0
2005-10-12 12:55:00,13.9,13.9,13.9,13.9,4600.0,9.6774,9.6774,9.6774,9.6774,4600.0
2005-10-12 13:00:00,13.9,13.92,13.9,13.92,13400.0,9.6774,9.6913,9.6774,9.6913,13400.0
2005-10-12 13:05:00,13.92,13.92,13.91,13.92,32600.0,9.6913,9.6913,9.6843,9.6913,32600.0
2005-10-12 13:10:00,13.92,13.93,13.92,13.93,18800.0,9.6913,9.6983,9.6913,9.6983,18800.0
2005-10-12 13:15:00,13.93,13.94,13.92,13.94,28800.0,9.6983,9.7052,9.6913,9.7052,28800.0
2005-10-12 13:20:00,13.93,13.97,13.93,13.97,53600.0,9.6983,9.7261,9.6983,9.7261,53600.0
2005-10-12 13:25:00,13.99,13.99,13.95,13.95,24600.0,9.74,9.74,9.7122,9.7122,24600.0
2005-10-12 13:30:00,13.94,13.94,13.92,13.93,16200.0,9.7052,9.7052,9.6913,9.6983,16200.0
2005-10-12 13:35:00,13.93,13.94,13.93,13.93,16200.0,9.6983,9.7052,9.6983,9.6983,16200.0
2005-10-12 13:40:00,13.94,13.97,13.94,13.97,32800.0,9.7052,9.7261,9.7052,9.7261,32800.0
2005-10-12 13:45:00,13.99,13.99,13.93,13.93,10800.0,9.74,9.74,9.6983,9.6983,10800.0
2005-10-12 13:50:00,13.94,13.94,13.94,13.94,400.0,9.7052,9.7052,9.7052,9.7052,400.0
2005-10-12 13:55:00,13.93,13.95,13.93,13.95,6200.0,9.6983,9.7122,9.6983,9.7122,6200.0
2005-10-12 14:00:00,13.95,13.96,13.94,13.96,3400.0,9.7122,9.7191,9.7052,9.7191,3400.0
2005-10-12 14:05:00,13.95,13.96,13.95,13.95,2600.0,9.7122,9.7191,9.7122,9.7122,2600.0
2005-10-12 14:10:00,13.95,13.96,13.94,13.96,8600.0,9.7122,9.7191,9.7052,9.7191,8600.0
2005-10-12 14:15:00,13.96,13.96,13.93,13.93,12200.0,9.7191,9.7191,9.6983,9.6983,12200.0
2005-10-12 14:20:00,13.93,13.93,13.9,13.9,26000.0,9.6983,9.6983,9.6774,9.6774,26000.0
2005-10-12 14:25:00,13.92,13.96,13.92,13.96,15000.0,9.6913,9.7191,9.6913,9.7191,15000.0
2005-10-12 14:30:00,13.97,13.97,13.96,13.96,2800.0,9.7261,9.7261,9.7191,9.7191,2800.0
2005-10-12 14:35:00,13.95,13.96,13.94,13.94,11000.0,9.7122,9.7191,9.7052,9.7052,11000.0
2005-10-12 14:40:00,13.95,13.95,13.93,13.95,11400.0,9.7122,9.7122,9.6983,9.7122,11400.0
2005-10-12 14:45:00,13.95,13.97,13.95,13.96,11600.0,9.7122,9.7261,9.7122,9.7191,11600.0
2005-10-12 14:50:00,13.96,13.97,13.95,13.96,10400.0,9.7191,9.7261,9.7122,9.7191,10400.0
2005-10-12 14:55:00,13.95,13.95,13.9,13.9,25000.0,9.7122,9.7122,9.6774,9.6774,25000.0
2005-10-12 15:00:00,13.9,13.92,13.9,13.92,19400.0,9.6774,9.6913,9.6774,9.6913,19400.0
2005-10-12 15:05:00,13.93,13.94,13.91,13.94,12600.0,9.6983,9.7052,9.6843,9.7052,12600.0
2005-10-12 15:10:00,13.93,13.93,13.9,13.9,20000.0,9.6983,9.6983,9.6774,9.6774,20000.0
2005-10-12 15:15:00,13.9,13.92,13.9,13.92,31800.0,9.6774,9.6913,9.6774,9.6913,31800.0
2005-10-12 15:20:00,13.91,13.92,13.9,13.92,22000.0,9.6843,9.6913,9.6774,9.6913,22000.0
2005-10-12 15:25:00,13.91,13.93,13.91,13.92,34800.0,9.6843,9.6983,9.6843,9.6913,34800.0
2005-10-12 15:30:00,13.92,13.94,13.9,13.94,28600.0,9.6913,9.7052,9.6774,9.7052,28600.0
2005-10-12 15:35:00,13.94,13.94,13.89,13.9,25400.0,9.7052,9.7052,9.6704,9.6774,25400.0
2005-10-12 15:40:00,13.9,13.93,13.9,13.92,20200.0,9.6774,9.6983,9.6774,9.6913,20200.0
2005-10-12 15:45:00,13.93,13.97,13.92,13.95,40800.0,9.6983,9.7261,9.6913,9.7122,40800.0
2005-10-12 15:50:00,13.95,13.98,13.95,13.96,62400.0,9.7122,9.7331,9.7122,9.7191,62400.0
2005-10-12 15:55:00,13.95,13.96,13.95,13.95,109400.0,9.7122,9.7191,9.7122,9.7122,109400.0
2005-10-13 09:30:00,13.97,13.98,13.95,13.98,11800.0,9.7261,9.7331,9.7122,9.7331,11800.0
2005-10-13 09:35:00,13.97,13.97,13.96,13.97,6600.0,9.7261,9.7261,9.7191,9.7261,6600.0
2005-10-13 09:40:00,13.97,13.97,13.9,13.9,4200.0,9.7261,9.7261,9.6774,9.6774,4200.0
2005-10-13 09:45:00,13.86,13.86,13.82,13.86,23000.0,9.6495,9.6495,9.6217,9.6495,23000.0
2005-10-13 09:50:00,13.86,13.9,13.8,13.85,20200.0,9.6495,9.6774,9.6077,9.6426,20200.0
2005-10-13 09:55:00,13.85,13.87,13.84,13.85,15600.0,9.6426,9.6565,9.6356,9.6426,15600.0
2005-10-13 10:00:00,13.85,13.88,13.81,13.81,33000.0,9.6426,9.6634,9.6147,9.6147,33000.0
2005-10-13 10:05:00,13.84,13.85,13.81,13.81,12200.0,9.6356,9.6426,9.6147,9.6147,12200.0
2005-10-13 10:10:00,13.84,13.84,13.78,13.79,20400.0,9.6356,9.6356,9.5938,9.6008,20400.0
2005-10-13 10:15:00,13.79,13.79,13.73,13.74,10400.0,9.6008,9.6008,9.559,9.566,10400.0
2005-10-13 10:20:00,13.74,13.76,13.74,13.74,7200.0,9.566,9.5799,9.566,9.566,7200.0
2005-10-13 10:25:00,13.75,13.77,13.74,13.77,30800.0,9.5729,9.5869,9.566,9.5869,30800.0
2005-10-13 10:30:00,13.78,13.79,13.78,13.79,18600.0,9.5938,9.6008,9.5938,9.6008,18600.0
2005-10-13 10:35:00,13.79,13.8,13.78,13.8,15400.0,9.6008,9.6077,9.5938,9.6077,15400.0
2005-10-13 10:40:00,13.8,13.81,13.79,13.79,26800.0,9.6077,9.6147,9.6008,9.6008,26800.0
2005-10-13 10:45:00,13.8,13.81,13.76,13.79,30800.0,9.6077,9.6147,9.5799,9.6008,30800.0
2005-10-13 10:50:00,13.79,13.8,13.79,13.8,3000.0,9.6008,9.6077,9.6008,9.6077,3000.0
2005-10-13 10:55:00,13.8,13.8,13.79,13.8,7400.0,9.6077,9.6077,9.6008,9.6077,7400.0
2005-10-13 11:00:00,13.78,13.8,13.78,13.79,5800.0,9.5938,9.6077,9.5938,9.6008,5800.0
2005-10-13 11:05:00,13.79,13.8,13.78,13.8,11600.0,9.6008,9.6077,9.5938,9.6077,11600.0
2005-10-13 11:10:00,13.79,13.79,13.78,13.79,3800.0,9.6008,9.6008,9.5938,9.6008,3800.0
2005-10-13 11:15:00,13.8,13.81,13.79,13.8,46800.0,9.6077,9.6147,9.6008,9.6077,46800.0
2005-10-13 11:20:00,13.8,13.82,13.8,13.82,23200.0,9.6077,9.6217,9.6077,9.6217,23200.0
2005-10-13 11:25:00,13.82,13.83,13.8,13.81,9400.0,9.6217,9.6286,9.6077,9.6147,9400.0
2005-10-13 11:30:00,13.8,13.81,13.79,13.8,4000.0,9.6077,9.6147,9.6008,9.6077,4000.0
2005-10-13 11:35:00,13.78,13.82,13.78,13.82,7600.0,9.5938,9.6217,9.5938,9.6217,7600.0
2005-10-13 11:40:00,13.81,13.81,13.79,13.79,2600.0,9.6147,9.6147,9.6008,9.6008,2600.0
2005-10-13 11:45:00,13.8,13.82,13.74,13.74,20200.0,9.6077,9.6217,9.566,9.566,20200.0
2005-10-13 11:50:00,13.74,13.76,13.73,13.76,4800.0,9.566,9.5799,9.559,9.5799,4800.0
2005-10-13 11:55:00,13.76,13.76,13.75,13.75,11200.0,9.5799,9.5799,9.5729,9.5729,11200.0
2005-10-13 12:00:00,13.75,13.77,13.74,13.75,7000.0,9.5729,9.5869,9.566,9.5729,7000.0
2005-10-13 12:05:00,13.74,13.74,13.74,13.74,5400.0,9.566,9.566,9.566,9.566,5400.0
2005-10-13 12:10:00,13.74,13.77,13.74,13.76,12000.0,9.566,9.5869,9.566,9.5799,12000.0
2005-10-13 12:15:00,13.76,13.76,13.75,13.76,2200.0,9.5799,9.5799,9.5729,9.5799,2200.0
2005-10-13 12:20:00,13.74,13.76,13.74,13.74,2000.0,9.566,9.5799,9.566,9.566,2000.0
2005-10-13 12:25:00,13.75,13.76,13.74,13.76,5000.0,9.5729,9.5799,9.566,9.5799,5000.0
2005-10-13 12:30:00,13.74,13.76,13.74,13.75,4000.0,9.566,9.5799,9.566,9.5729,4000.0
2005-10-13 12:35:00,13.75,13.77,13.75,13.77,2000.0,9.5729,9.5869,9.5729,9.5869,2000.0
2005-10-13 12:40:00,13.76,13.78,13.76,13.76,10800.0,9.5799,9.5938,9.5799,9.5799,10800.0
2005-10-13 12:45:00,13.77,13.8,13.76,13.8,7200.0,9.5869,9.6077,9.5799,9.6077,7200.0
2005-10-13 12:50:00,13.81,13.83,13.81,13.83,2200.0,9.6147,9.6286,9.6147,9.6286,2200.0
2005-10-13 12:55:00,13.83,13.86,13.81,13.85,12200.0,9.6286,9.6495,9.6147,9.6426,12200.0
2005-10-13 13:00:00,13.84,13.85,13.84,13.84,3600.0,9.6356,9.6426,9.6356,9.6356,3600.0
2005-10-13 13:05:00,13.84,13.84,13.84,13.84,2600.0,9.6356,9.6356,9.6356,9.6356,2600.0
2005-10-13 13:10:00,13.81,13.82,13.81,13.81,3400.0,9.6147,9.6217,9.6147,9.6147,3400.0
2005-10-13 13:15:00,13.81,13.81,13.79,13.79,6200.0,9.6147,9.6147,9.6008,9.6008,6200.0
2005-10-13 13:20:00,13.76,13.77,13.75,13.76,3600.0,9.5799,9.5869,9.5729,9.5799,3600.0
2005-10-13 13:25:00,13.76,13.79,13.75,13.75,5200.0,9.5799,9.6008,9.5729,9.5729,5200.0
2005-10-13 13:30:00,13.73,13.75,13.73,13.74,3200.0,9.559,9.5729,9.559,9.566,3200.0
2005-10-13 13:35:00,13.74,13.74,13.74,13.74,3000.0,9.566,9.566,9.566,9.566,3000.0
2005-10-13 13:40:00,13.73,13.73,13.69,13.7,12800.0,9.559,9.559,9.5312,9.5381,12800.0
2005-10-13 13:45:00,13.69,13.7,13.69,13.7,8600.0,9.5312,9.5381,9.5312,9.5381,8600.0
2005-10-13 13:50:00,13.7,13.72,13.69,13.7,5600.0,9.5381,9.552,9.5312,9.5381,5600.0
2005-10-13 13:55:00,13.7,13.71,13.69,13.7,4400.0,9.5381,9.5451,9.5312,9.5381,4400.0
2005-10-13 14:00:00,13.7,13.76,13.7,13.74,12400.0,9.5381,9.5799,9.5381,9.566,12400.0
2005-10-13 14:05:00,13.75,13.75,13.74,13.74,8200.0,9.5729,9.5729,9.566,9.566,8200.0
2005-10-13 14:10:00,13.76,13.76,13.74,13.74,5600.0,9.5799,9.5799,9.566,9.566,5600.0
2005-10-13 14:15:00,13.74,13.79,13.74,13.76,3200.0,9.566,9.6008,9.566,9.5799,3200.0
2005-10-13 14:20:00,13.76,13.79,13.76,13.78,6400.0,9.5799,9.6008,9.5799,9.5938,6400.0
2005-10-13 14:25:00,13.78,13.79,13.74,13.75,17800.0,9.5938,9.6008,9.566,9.5729,17800.0
2005-10-13 14:30:00,13.74,13.79,13.74,13.77,11400.0,9.566,9.6008,9.566,9.5869,11400.0
2005-10-13 14:35:00,13.78,13.82,13.78,13.81,16800.0,9.5938,9.6217,9.5938,9.6147,16800.0
2005-10-13 14:40:00,13.81,13.81,13.77,13.77,15600.0,9.6147,9.6147,9.5869,9.5869,15600.0
2005-10-13 14:45:00,13.76,13.8,13.76,13.8,36200.0,9.5799,9.6077,9.5799,9.6077,36200.0
2005-10-13 14:50:00,13.8,13.8,13.79,13.8,4800.0,9.6077,9.6077,9.6008,9.6077,4800.0
2005-10-13 14:55:00,13.8,13.8,13.79,13.79,22800.0,9.6077,9.6077,9.6008,9.6008,22800.0
2005-10-13 15:00:00,13.8,13.85,13.8,13.85,35600.0,9.6077,9.6426,9.6077,9.6426,35600.0
2005-10-13 15:05:00,13.85,13.85,13.83,13.83,5400.0,9.6426,9.6426,9.6286,9.6286,5400.0
2005-10-13 15:10:00,13.83,13.83,13.81,13.82,11400.0,9.6286,9.6286,9.6147,9.6217,11400.0
2005-10-13 15:15:00,13.82,13.83,13.81,13.81,11400.0,9.6217,9.6286,9.6147,9.6147,11400.0
2005-10-13 15:20:00,13.81,13.81,13.79,13.8,7400.0,9.6147,9.6147,9.6008,9.6077,7400.0
2005-10-13 15:25:00,13.8,13.81,13.8,13.8,17000.0,9.6077,9.6147,9.6077,9.6077,17000.0
2005-10-13 15:30:00,13.8,13.8,13.8,13.8,14800.0,9.6077,9.6077,9.6077,9.6077,14800.0
2005-10-13 15:35:00,13.8,13.82,13.8,13.81,46200.0,9.6077,9.6217,9.6077,9.6147,46200.0
2005-10-13 15:40:00,13.81,13.83,13.81,13.83,19000.0,9.6147,9.6286,9.6147,9.6286,19000.0
2005-10-13 15:45:00,13.82,13.83,13.79,13.79,44600.0,9.6217,9.6286,9.6008,9.6008,44600.0
2005-10-13 15:50:00,13.8,13.83,13.8,13.81,45600.0,9.6077,9.6286,9.6077,9.6147,45600.0
2005-10-13 15:55:00,13.81,13.81,13.8,13.8,56400.0,9.6147,9.6147,9.6077,9.6077,56400.0
2005-10-14 09:30:00,13.75,13.76,13.71,13.72,27600.0,9.5729,9.5799,9.5451,9.552,27600.0
2005-10-14 09:35:00,13.74,13.77,13.72,13.76,13400.0,9.566,9.5869,9.552,9.5799,13400.0
2005-10-14 09:40:00,13.78,13.78,13.65,13.66,26000.0,9.5938,9.5938,9.5033,9.5103,26000.0
2005-10-14 09:45:00,13.65,13.65,13.6,13.6,10800.0,9.5033,9.5033,9.4685,9.4685,10800.0
2005-10-14 09:50:00,13.63,13.67,13.61,13.67,12400.0,9.4894,9.5172,9.4755,9.5172,12400.0
2005-10-14 09:55:00,13.66,13.67,13.65,13.66,17800.0,9.5103,9.5172,9.5033,9.5103,17800.0
2005-10-14 10:00:00,13.66,13.67,13.65,13.67,15400.0,9.5103,9.5172,9.5033,9.5172,15400.0
2005-10-14 10:05:00,13.65,13.65,13.56,13.56,47800.0,9.5033,9.5033,9.4407,9.4407,47800.0
2005-10-14 10:10:00,13.56,13.65,13.56,13.59,53200.0,9.4407,9.5033,9.4407,9.4615,53200.0
2005-10-14 10:15:00,13.63,13.63,13.6,13.6,18200.0,9.4894,9.4894,9.4685,9.4685,18200.0
2005-10-14 10:20:00,13.6,13.63,13.58,13.62,23000.0,9.4685,9.4894,9.4546,9.4824,23000.0
2005-10-14 10:25:00,13.62,13.63,13.52,13.52,41400.0,9.4824,9.4894,9.4128,9.4128,41400.0
2005-10-14 10:30:00,13.52,13.52,13.5,13.52,30200.0,9.4128,9.4128,9.3989,9.4128,30200.0
2005-10-14 10:35:00,13.52,13.58,13.52,13.57,32400.0,9.4128,9.4546,9.4128,9.4476,32400.0
2005-10-14 10:40:00,13.56,13.58,13.56,13.56,51000.0,9.4407,9.4546,9.4407,9.4407,51000.0
2005-10-14 10:45:00,13.58,13.58,13.54,13.55,37000.0,9.4546,9.4546,9.4267,9.4337,37000.0
2005-10-14 10:50:00,13.55,13.58,13.54,13.54,71600.0,9.4337,9.4546,9.4267,9.4267,71600.0
2005-10-14 10:55:00,13.55,13.57,13.55,13.56,28600.0,9.4337,9.4476,9.4337,9.4407,28600.0
2005-10-14 11:00:00,13.55,13.57,13.53,13.54,34000.0,9.4337,9.4476,9.4198,9.4267,34000.0
2005-10-14 11:05:00,13.53,13.55,13.53,13.55,74600.0,9.4198,9.4337,9.4198,9.4337,74600.0
2005-10-14 11:10:00,13.55,13.55,13.54,13.54,30400.0,9.4337,9.4337,9.4267,9.4267,30400.0
2005-10-14 11:15:00,13.54,13.55,13.54,13.55,26000.0,9.4267,9.4337,9.4267,9.4337,26000.0
2005-10-14 11:20:00,13.55,13.57,13.55,13.55,106000.0,9.4337,9.4476,9.4337,9.4337,106000.0
2005-10-14 11:25:00,13.55,13.56,13.55,13.56,59200.0,9.4337,9.4407,9.4337,9.4407,59200.0
2005-10-14 11:30:00,13.56,13.56,13.54,13.55,82000.0,9.4407,9.4407,9.4267,9.4337,82000.0
2005-10-14 11:35:00,13.55,13.56,13.54,13.55,52600.0,9.4337,9.4407,9.4267,9.4337,52600.0
2005-10-14 11:40:00,13.55,13.55,13.53,13.54,43600.0,9.4337,9.4337,9.4198,9.4267,43600.0
2005-10-14 11:45:00,13.54,13.55,13.53,13.55,16600.0,9.4267,9.4337,9.4198,9.4337,16600.0
2005-10-14 11:50:00,13.55,13.55,13.54,13.54,8400.0,9.4337,9.4337,9.4267,9.4267,8400.0
2005-10-14 11:55:00,13.54,13.55,13.54,13.54,14000.0,9.4267,9.4337,9.4267,9.4267,14000.0
2005-10-14 12:00:00,13.55,13.55,13.54,13.54,16800.0,9.4337,9.4337,9.4267,9.4267,16800.0
2005-10-14 12:05:00,13.55,13.55,13.54,13.55,25400.0,9.4337,9.4337,9.4267,9.4337,25400.0
2005-10-14 12:10:00,13.55,13.55,13.54,13.54,13200.0,9.4337,9.4337,9.4267,9.4267,13200.0
2005-10-14 12:15:00,13.54,13.55,13.54,13.55,17800.0,9.4267,9.4337,9.4267,9.4337,17800.0
2005-10-14 12:20:00,13.55,13.55,13.54,13.55,40400.0,9.4337,9.4337,9.4267,9.4337,40400.0
2005-10-14 12:25:00,13.55,13.55,13.54,13.55,15600.0,9.4337,9.4337,9.4267,9.4337,15600.0
2005-10-14 12:30:00,13.55,13.55,13.54,13.54,12200.0,9.4337,9.4337,9.4267,9.4267,12200.0
2005-10-14 12:35:00,13.55,13.55,13.53,13.54,14200.0,9.4337,9.4337,9.4198,9.4267,14200.0
2005-10-14 12:40:00,13.54,13.54,13.52,13.54,18000.0,9.4267,9.4267,9.4128,9.4267,18000.0
2005-10-14 12:45:00,13.54,13.54,13.51,13.52,28200.0,9.4267,9.4267,9.4058,9.4128,28200.0
2005-10-14 12:50:00,13.52,13.52,13.52,13.52,4600.0,9.4128,9.4128,9.4128,9.4128,4600.0
2005-10-14 12:55:00,13.52,13.52,13.5,13.5,15200.0,9.4128,9.4128,9.3989,9.3989,15200.0
2005-10-14 13:00:00,13.49,13.51,13.49,13.51,12600.0,9.3919,9.4058,9.3919,9.4058,12600.0
2005-10-14 13:05:00,13.5,13.51,13.49,13.49,20800.0,9.3989,9.4058,9.3919,9.3919,20800.0
2005-10-14 13:10:00,13.5,13.5,13.5,13.5,7800.0,9.3989,9.3989,9.3989,9.3989,7800.0
2005-10-14 13:15:00,13.51,13.51,13.49,13.49,22800.0,9.4058,9.4058,9.3919,9.3919,22800.0
2005-10-14 13:20:00,13.49,13.5,13.49,13.49,13200.0,9.3919,9.3989,9.3919,9.3919,13200.0
2005-10-14 13:25:00,13.49,13.5,13.49,13.5,5200.0,9.3919,9.3989,9.3919,9.3989,5200.0
2005-10-14 13:30:00,13.49,13.49,13.47,13.49,19600.0,9.3919,9.3919,9.378,9.3919,19600.0
2005-10-14 13:35:00,13.5,13.5,13.49,13.49,8800.0,9.3989,9.3989,9.3919,9.3919,8800.0
2005-10-14 13:40:00,13.5,13.5,13.49,13.49,14600.0,9.3989,9.3989,9.3919,9.3919,14600.0
2005-10-14 13:45:00,13.49,13.49,13.49,13.49,5000.0,9.3919,9.3919,9.3919,9.3919,5000.0
2005-10-14 13:50:00,13.49,13.49,13.49,13.49,10600.0,9.3919,9.3919,9.3919,9.3919,10600.0
2005-10-14 13:55:00,13.49,13.5,13.49,13.49,3600.0,9.3919,9.3989,9.3919,9.3919,3600.0
2005-10-14 14:00:00,13.49,13.5,13.48,13.49,48400.0,9.3919,9.3989,9.385,9.3919,48400.0
2005-10-14 14:05:00,13.49,13.5,13.49,13.5,13600.0,9.3919,9.3989,9.3919,9.3989,13600.0
2005-10-14 14:10:00,13.5,13.51,13.49,13.49,40600.0,9.3989,9.4058,9.3919,9.3919,40600.0
2005-10-14 14:15:00,13.49,13.49,13.48,13.48,20200.0,9.3919,9.3919,9.385,9.385,20200.0
2005-10-14 14:20:00,13.49,13.51,13.49,13.51,12000.0,9.3919,9.4058,9.3919,9.4058,12000.0
2005-10-14 14:25:00,13.5,13.5,13.49,13.5,8200.0,9.3989,9.3989,9.3919,9.3989,8200.0
2005-10-14 14:30:00,13.49,13.51,13.49,13.49,17200.0,9.3919,9.4058,9.3919,9.3919,17200.0
2005-10-14 14:35:00,13.5,13.54,13.5,13.52,35200.0,9.3989,9.4267,9.3989,9.4128,35200.0
2005-10-14 14:40:00,13.52,13.52,13.51,13.51,18600.0,9.4128,9.4128,9.4058,9.4058,18600.0
2005-10-14 14:45:00,13.51,13.52,13.49,13.52,35200.0,9.4058,9.4128,9.3919,9.4128,35200.0
2005-10-14 14:50:00,13.53,13.55,13.5,13.55,21600.0,9.4198,9.4337,9.3989,9.4337,21600.0
2005-10-14 14:55:00,13.53,13.53,13.49,13.49,47600.0,9.4198,9.4198,9.3919,9.3919,47600.0
2005-10-14 15:00:00,13.5,13.52,13.5,13.52,134000.0,9.3989,9.4128,9.3989,9.4128,134000.0
2005-10-14 15:05:00,13.53,13.55,13.53,13.55,123800.0,9.4198,9.4337,9.4198,9.4337,123800.0
2005-10-14 15:10:00,13.55,13.56,13.53,13.53,87800.0,9.4337,9.4407,9.4198,9.4198,87800.0
2005-10-14 15:15:00,13.53,13.54,13.52,13.54,22800.0,9.4198,9.4267,9.4128,9.4267,22800.0
2005-10-14 15:20:00,13.54,13.54,13.49,13.49,74400.0,9.4267,9.4267,9.3919,9.3919,74400.0
2005-10-14 15:25:00,13.49,13.52,13.49,13.51,78600.0,9.3919,9.4128,9.3919,9.4058,78600.0
2005-10-14 15:30:00,13.51,13.51,13.49,13.5,30800.0,9.4058,9.4058,9.3919,9.3989,30800.0
2005-10-14 15:35:00,13.49,13.5,13.49,13.5,28000.0,9.3919,9.3989,9.3919,9.3989,28000.0
2005-10-14 15:40:00,13.5,13.5,13.49,13.49,59600.0,9.3989,9.3989,9.3919,9.3919,59600.0
2005-10-14 15:45:00,13.49,13.51,13.49,13.51,69600.0,9.3919,9.4058,9.3919,9.4058,69600.0
2005-10-14 15:50:00,13.51,13.55,13.51,13.52,98200.0,9.4058,9.4337,9.4058,9.4128,98200.0
2005-10-14 15:55:00,13.52,13.55,13.52,13.52,92600.0,9.4128,9.4337,9.4128,9.4128,92600.0
2005-10-17 09:30:00,13.58,13.6,13.55,13.58,31600.0,9.4546,9.4685,9.4337,9.4546,31600.0
2005-10-17 09:35:00,13.58,13.66,13.56,13.66,57600.0,9.4546,9.5103,9.4407,9.5103,57600.0
2005-10-17 09:40:00,13.65,13.75,13.65,13.72,38600.0,9.5033,9.5729,9.5033,9.552,38600.0
2005-10-17 09:45:00,13.72,13.73,13.7,13.7,68800.0,9.552,9.559,9.5381,9.5381,68800.0
2005-10-17 09:50:00,13.66,13.67,13.61,13.61,45400.0,9.5103,9.5172,9.4755,9.4755,45400.0
2005-10-17 09:55:00,13.62,13.62,13.58,13.58,14000.0,9.4824,9.4824,9.4546,9.4546,14000.0
2005-10-17 10:00:00,13.61,13.69,13.6,13.64,47600.0,9.4755,9.5312,9.4685,9.4964,47600.0
2005-10-17 10:05:00,13.63,13.65,13.59,13.59,28800.0,9.4894,9.5033,9.4615,9.4615,28800.0
2005-10-17 10:10:00,13.62,13.63,13.55,13.61,48200.0,9.4824,9.4894,9.4337,9.4755,48200.0
2005-10-17 10:15:00,13.61,13.67,13.59,13.62,64800.0,9.4755,9.5172,9.4615,9.4824,64800.0
2005-10-17 10:20:00,13.61,13.65,13.57,13.65,32200.0,9.4755,9.5033,9.4476,9.5033,32200.0
2005-10-17 10:25:00,13.65,13.65,13.6,13.65,49800.0,9.5033,9.5033,9.4685,9.5033,49800.0
2005-10-17 10:30:00,13.65,13.65,13.61,13.61,20800.0,9.5033,9.5033,9.4755,9.4755,20800.0
2005-10-17 10:35:00,13.62,13.67,13.6,13.67,46800.0,9.4824,9.5172,9.4685,9.5172,46800.0
2005-10-17 10:40:00,13.65,13.67,13.65,13.67,35600.0,9.5033,9.5172,9.5033,9.5172,35600.0
2005-10-17 10:45:00,13.67,13.67,13.65,13.65,19400.0,9.5172,9.5172,9.5033,9.5033,19400.0
2005-10-17 10:50:00,13.65,13.65,13.63,13.65,24000.0,9.5033,9.5033,9.4894,9.5033,24000.0
2005-10-17 10:55:00,13.65,13.67,13.64,13.64,31800.0,9.5033,9.5172,9.4964,9.4964,31800.0
2005-10-17 11:00:00,13.65,13.67,13.65,13.67,12600.0,9.5033,9.5172,9.5033,9.5172,12600.0
2005-10-17 11:05:00,13.67,13.67,13.65,13.65,40800.0,9.5172,9.5172,9.5033,9.5033,40800.0
2005-10-17 11:10:00,13.65,13.7,13.65,13.68,62600.0,9.5033,9.5381,9.5033,9.5242,62600.0
2005-10-17 11:15:00,13.68,13.69,13.66,13.67,71400.0,9.5242,9.5312,9.5103,9.5172,71400.0
2005-10-17 11:20:00,13.66,13.67,13.65,13.65,38600.0,9.5103,9.5172,9.5033,9.5033,38600.0
2005-10-17 11:25:00,13.65,13.7,13.65,13.69,31200.0,9.5033,9.5381,9.5033,9.5312,31200.0
2005-10-17 11:30:00,13.69,13.71,13.68,13.71,40600.0,9.5312,9.5451,9.5242,9.5451,40600.0
2005-10-17 11:35:00,13.72,13.8,13.72,13.76,46800.0,9.552,9.6077,9.552,9.5799,46800.0
2005-10-17 11:40:00,13.76,13.78,13.74,13.78,40200.0,9.5799,9.5938,9.566,9.5938,40200.0
2005-10-17 11:45:00,13.78,13.78,13.75,13.77,37000.0,9.5938,9.5938,9.5729,9.5869,37000.0
2005-10-17 11:50:00,13.77,13.78,13.75,13.77,15200.0,9.5869,9.5938,9.5729,9.5869,15200.0
2005-10-17 11:55:00,13.77,13.82,13.77,13.82,34400.0,9.5869,9.6217,9.5869,9.6217,34400.0
2005-10-17 12:00:00,13.82,13.82,13.79,13.8,23200.0,9.6217,9.6217,9.6008,9.6077,23200.0
2005-10-17 12:05:00,13.8,13.81,13.77,13.8,79200.0,9.6077,9.6147,9.5869,9.6077,79200.0
2005-10-17 12:10:00,13.8,13.82,13.79,13.8,21400.0,9.6077,9.6217,9.6008,9.6077,21400.0
2005-10-17 12:15:00,13.79,13.8,13.79,13.79,12400.0,9.6008,9.6077,9.6008,9.6008,12400.0
2005-10-17 12:20:00,13.78,13.8,13.78,13.8,16600.0,9.5938,9.6077,9.5938,9.6077,16600.0
2005-10-17 12:25:00,13.8,13.81,13.8,13.8,18000.0,9.6077,9.6147,9.6077,9.6077,18000.0
2005-10-17 12:30:00,13.8,13.81,13.79,13.8,40000.0,9.6077,9.6147,9.6008,9.6077,40000.0
2005-10-17 12:35:00,13.8,13.81,13.8,13.8,21000.0,9.6077,9.6147,9.6077,9.6077,21000.0
2005-10-17 12:40:00,13.8,13.8,13.79,13.79,17200.0,9.6077,9.6077,9.6008,9.6008,17200.0
2005-10-17 12:45:00,13.79,13.8,13.78,13.8,24200.0,9.6008,9.6077,9.5938,9.6077,24200.0
2005-10-17 12:50:00,13.8,13.8,13.79,13.8,26400.0,9.6077,9.6077,9.6008,9.6077,26400.0
2005-10-17 12:55:00,13.81,13.82,13.79,13.79,18600.0,9.6147,9.6217,9.6008,9.6008,18600.0
2005-10-17 13:00:00,13.8,13.81,13.79,13.8,69800.0,9.6077,9.6147,9.6008,9.6077,69800.0
2005-10-17 13:05:00,13.81,13.81,13.8,13.81,16400.0,9.6147,9.6147,9.6077,9.6147,16400.0
2005-10-17 13:10:00,13.81,13.81,13.8,13.81,22200.0,9.6147,9.6147,9.6077,9.6147,22200.0
2005-10-17 13:15:00,13.81,13.81,13.79,13.8,39000.0,9.6147,9.6147,9.6008,9.6077,39000.0
2005-10-17 13:20:00,13.8,13.83,13.8,13.83,24000.0,9.6077,9.6286,9.6077,9.6286,24000.0
2005-10-17 13:25:00,13.83,13.83,13.8,13.81,16600.0,9.6286,9.6286,9.6077,9.6147,16600.0
2005-10-17 13:30:00,13.81,13.81,13.8,13.81,44600.0,9.6147,9.6147,9.6077,9.6147,44600.0
2005-10-17 13:35:00,13.81,13.81,13.8,13.8,45800.0,9.6147,9.6147,9.6077,9.6077,45800.0
2005-10-17 13:40:00,13.8,13.81,13.78,13.78,42200.0,9.6077,9.6147,9.5938,9.5938,42200.0
2005-10-17 13:45:00,13.79,13.81,13.79,13.81,30800.0,9.6008,9.6147,9.6008,9.6147,30800.0
2005-10-17 13:50:00,13.81,13.84,13.81,13.81,36600.0,9.6147,9.6356,9.6147,9.6147,36600.0
2005-10-17 13:55:00,13.81,13.88,13.81,13.88,19600.0,9.6147,9.6634,9.6147,9.6634,19600.0
2005-10-17 14:00:00,13.88,13.89,13.84,13.85,21000.0,9.6634,9.6704,9.6356,9.6426,21000.0
2005-10-17 14:05:00,13.85,13.87,13.85,13.87,23400.0,9.6426,9.6565,9.6426,9.6565,23400.0
2005-10-17 14:10:00,13.87,13.99,13.87,13.88,42000.0,9.6565,9.74,9.6565,9.6634,42000.0
2005-10-17 14:15:00,13.88,13.89,13.87,13.87,19400.0,9.6634,9.6704,9.6565,9.6565,19400.0
2005-10-17 14:20:00,13.87,13.87,13.83,13.83,19200.0,9.6565,9.6565,9.6286,9.6286,19200.0
2005-10-17 14:25:00,13.82,13.83,13.8,13.82,17800.0,9.6217,9.6286,9.6077,9.6217,17800.0
2005-10-17 14:30:00,13.83,13.83,13.79,13.8,10400.0,9.6286,9.6286,9.6008,9.6077,10400.0
2005-10-17 14:35:00,13.81,13.84,13.81,13.84,65600.0,9.6147,9.6356,9.6147,9.6356,65600.0
2005-10-17 14:40:00,13.85,13.86,13.85,13.86,37200.0,9.6426,9.6495,9.6426,9.6495,37200.0
2005-10-17 14:45:00,13.86,13.87,13.84,13.84,29600.0,9.6495,9.6565,9.6356,9.6356,29600.0
2005-10-17 14:50:00,13.84,13.85,13.83,13.84,21800.0,9.6356,9.6426,9.6286,9.6356,21800.0
2005-10-17 14:55:00,13.84,13.86,13.84,13.86,27200.0,9.6356,9.6495,9.6356,9.6495,27200.0
2005-10-17 15:00:00,13.86,13.9,13.86,13.88,30400.0,9.6495,9.6774,9.6495,9.6634,30400.0
2005-10-17 15:05:00,13.88,13.88,13.88,13.88,20400.0,9.6634,9.6634,9.6634,9.6634,20400.0
2005-10-17 15:10:00,13.88,13.9,13.88,13.88,31200.0,9.6634,9.6774,9.6634,9.6634,31200.0
2005-10-17 15:15:00,13.88,13.95,13.88,13.95,42400.0,9.6634,9.7122,9.6634,9.7122,42400.0
2005-10-17 15:20:00,13.96,13.97,13.95,13.96,42800.0,9.7191,9.7261,9.7122,9.7191,42800.0
2005-10-17 15:25:00,13.96,14.06,13.95,14.06,69600.0,9.7191,9.7888,9.7122,9.7888,69600.0
2005-10-17 15:30:00,14.05,14.07,14.05,14.06,70800.0,9.7818,9.7957,9.7818,9.7888,70800.0
2005-10-17 15:35:00,14.07,14.12,14.05,14.11,108000.0,9.7957,9.8305,9.7818,9.8236,108000.0
2005-10-17 15:40:00,14.11,14.13,14.11,14.12,145400.0,9.8236,9.8375,9.8236,9.8305,145400.0
2005-10-17 15:45:00,14.12,14.27,14.12,14.27,151800.0,9.8305,9.935,9.8305,9.935,151800.0
2005-10-17 15:50:00,14.26,14.38,14.26,14.31,286400.0,9.928,10.0115,9.928,9.9628,286400.0
2005-10-17 15:55:00,14.31,14.33,14.19,14.22,162400.0,9.9628,9.9767,9.8793,9.9002,162400.0
2005-10-18 09:30:00,14.3,14.5,14.29,14.49,67800.0,9.9559,10.0951,9.9489,10.0881,67800.0
2005-10-18 09:35:00,14.49,14.49,14.26,14.26,33400.0,10.0881,10.0881,9.928,9.928,33400.0
2005-10-18 09:40:00,14.26,14.35,14.23,14.33,16200.0,9.928,9.9907,9.9071,9.9767,16200.0
2005-10-18 09:45:00,14.32,14.43,14.26,14.42,19800.0,9.9698,10.0464,9.928,10.0394,19800.0
2005-10-18 09:50:00,14.42,14.43,14.38,14.38,16400.0,10.0394,10.0464,10.0115,10.0115,16400.0
2005-10-18 09:55:00,14.38,14.51,14.38,14.49,18400.0,10.0115,10.1021,10.0115,10.0881,18400.0
2005-10-18 10:00:00,14.49,14.49,14.42,14.49,37600.0,10.0881,10.0881,10.0394,10.0881,37600.0
2005-10-18 10:05:00,14.49,14.5,14.47,14.47,62400.0,10.0881,10.0951,10.0742,10.0742,62400.0
2005-10-18 10:10:00,14.44,14.49,14.44,14.49,16400.0,10.0533,10.0881,10.0533,10.0881,16400.0
2005-10-18 10:15:00,14.49,14.52,14.49,14.5,16000.0,10.0881,10.109,10.0881,10.0951,16000.0
2005-10-18 10:20:00,14.5,14.58,14.49,14.55,22000.0,10.0951,10.1508,10.0881,10.1299,22000.0
2005-10-18 10:25:00,14.55,14.55,14.51,14.51,16600.0,10.1299,10.1299,10.1021,10.1021,16600.0
2005-10-18 10:30:00,14.52,14.52,14.49,14.49,23000.0,10.109,10.109,10.0881,10.0881,23000.0
2005-10-18 10:35:00,14.51,14.51,14.49,14.49,20200.0,10.1021,10.1021,10.0881,10.0881,20200.0
2005-10-18 10:40:00,14.49,14.53,14.49,14.51,23000.0,10.0881,10.116,10.0881,10.1021,23000.0
2005-10-18 10:45:00,14.52,14.54,14.51,14.53,8800.0,10.109,10.1229,10.1021,10.116,8800.0
2005-10-18 10:50:00,14.54,14.59,14.54,14.55,10600.0,10.1229,10.1578,10.1229,10.1299,10600.0
2005-10-18 10:55:00,14.55,14.58,14.53,14.58,16200.0,10.1299,10.1508,10.116,10.1508,16200.0
2005-10-18 11:00:00,14.58,14.61,14.56,14.56,21200.0,10.1508,10.1717,10.1369,10.1369,21200.0
2005-10-18 11:05:00,14.56,14.6,14.56,14.6,12400.0,10.1369,10.1647,10.1369,10.1647,12400.0
2005-10-18 11:10:00,14.6,14.61,14.56,14.56,30200.0,10.1647,10.1717,10.1369,10.1369,30200.0
2005-10-18 11:15:00,14.56,14.6,14.54,14.6,17200.0,10.1369,10.1647,10.1229,10.1647,17200.0
2005-10-18 11:20:00,14.6,14.6,14.56,14.58,5400.0,10.1647,10.1647,10.1369,10.1508,5400.0
2005-10-18 11:25:00,14.57,14.58,14.57,14.57,4400.0,10.1438,10.1508,10.1438,10.1438,4400.0
2005-10-18 11:30:00,14.56,14.57,14.56,14.56,6000.0,10.1369,10.1438,10.1369,10.1369,6000.0
2005-10-18 11:35:00,14.56,14.56,14.55,14.55,5000.0,10.1369,10.1369,10.1299,10.1299,5000.0
2005-10-18 11:40:00,14.55,14.56,14.54,14.56,11400.0,10.1299,10.1369,10.1229,10.1369,11400.0
2005-10-18 11:45:00,14.55,14.56,14.54,14.55,8600.0,10.1299,10.1369,10.1229,10.1299,8600.0
2005-10-18 11:50:00,14.55,14.55,14.54,14.55,4800.0,10.1299,10.1299,10.1229,10.1299,4800.0
2005-10-18 11:55:00,14.55,14.56,14.54,14.54,12200.0,10.1299,10.1369,10.1229,10.1229,12200.0
2005-10-18 12:00:00,14.54,14.58,14.54,14.57,12600.0,10.1229,10.1508,10.1229,10.1438,12600.0
2005-10-18 12:05:00,14.58,14.58,14.56,14.56,12200.0,10.1508,10.1508,10.1369,10.1369,12200.0
2005-10-18 12:10:00,14.58,14.59,14.58,14.59,8000.0,10.1508,10.1578,10.1508,10.1578,8000.0
2005-10-18 12:15:00,14.6,14.7,14.6,14.64,74400.0,10.1647,10.2343,10.1647,10.1926,74400.0
2005-10-18 12:20:00,14.64,14.7,14.63,14.69,22200.0,10.1926,10.2343,10.1856,10.2274,22200.0
2005-10-18 12:25:00,14.68,14.7,14.66,14.66,41600.0,10.2204,10.2343,10.2065,10.2065,41600.0
2005-10-18 12:30:00,14.67,14.67,14.63,14.67,22600.0,10.2135,10.2135,10.1856,10.2135,22600.0
2005-10-18 12:35:00,14.67,14.68,14.65,14.65,11000.0,10.2135,10.2204,10.1995,10.1995,11000.0
2005-10-18 12:40:00,14.65,14.69,14.65,14.67,182000.0,10.1995,10.2274,10.1995,10.2135,182000.0
2005-10-18 12:45:00,14.68,14.69,14.65,14.65,27000.0,10.2204,10.2274,10.1995,10.1995,27000.0
2005-10-18 12:50:00,14.65,14.67,14.63,14.67,30000.0,10.1995,10.2135,10.1856,10.2135,30000.0
2005-10-18 12:55:00,14.67,14.67,14.64,14.64,21200.0,10.2135,10.2135,10.1926,10.1926,21200.0
2005-10-18 13:00:00,14.65,14.65,14.62,14.63,6000.0,10.1995,10.1995,10.1786,10.1856,6000.0
2005-10-18 13:05:00,14.62,14.62,14.53,14.56,47400.0,10.1786,10.1786,10.116,10.1369,47400.0
2005-10-18 13:10:00,14.57,14.58,14.56,14.56,9200.0,10.1438,10.1508,10.1369,10.1369,9200.0
2005-10-18 13:15:00,14.56,14.56,14.5,14.52,12800.0,10.1369,10.1369,10.0951,10.109,12800.0
2005-10-18 13:20:00,14.51,14.53,14.51,14.53,11800.0,10.1021,10.116,10.1021,10.116,11800.0
2005-10-18 13:25:00,14.51,14.55,14.51,14.55,16000.0,10.1021,10.1299,10.1021,10.1299,16000.0
2005-10-18 13:30:00,14.56,14.56,14.53,14.54,8800.0,10.1369,10.1369,10.116,10.1229,8800.0
2005-10-18 13:35:00,14.53,14.55,14.52,14.52,17800.0,10.116,10.1299,10.109,10.109,17800.0
2005-10-18 13:40:00,14.52,14.55,14.52,14.54,5800.0,10.109,10.1299,10.109,10.1229,5800.0
2005-10-18 13:45:00,14.55,14.55,14.54,14.55,3800.0,10.1299,10.1299,10.1229,10.1299,3800.0
2005-10-18 13:50:00,14.54,14.54,14.53,14.53,8400.0,10.1229,10.1229,10.116,10.116,8400.0
2005-10-18 13:55:00,14.54,14.55,14.53,14.54,12800.0,10.1229,10.1299,10.116,10.1229,12800.0
2005-10-18 14:00:00,14.55,14.55,14.53,14.54,7600.0,10.1299,10.1299,10.116,10.1229,7600.0
2005-10-18 14:05:00,14.54,14.55,14.52,14.52,30000.0,10.1229,10.1299,10.109,10.109,30000.0
2005-10-18 14:10:00,14.52,14.54,14.51,14.54,41400.0,10.109,10.1229,10.1021,10.1229,41400.0
2005-10-18 14:15:00,14.54,14.54,14.53,14.53,6600.0,10.1229,10.1229,10.116,10.116,6600.0
2005-10-18 14:20:00,14.53,14.54,14.52,14.53,13600.0,10.116,10.1229,10.109,10.116,13600.0
2005-10-18 14:25:00,14.52,14.53,14.52,14.52,10400.0,10.109,10.116,10.109,10.109,10400.0
2005-10-18 14:30:00,14.52,14.56,14.52,14.56,9600.0,10.109,10.1369,10.109,10.1369,9600.0
2005-10-18 14:35:00,14.55,14.55,14.53,14.53,12400.0,10.1299,10.1299,10.116,10.116,12400.0
2005-10-18 14:40:00,14.53,14.54,14.52,14.52,16400.0,10.116,10.1229,10.109,10.109,16400.0
2005-10-18 14:45:00,14.51,14.54,14.51,14.53,7600.0,10.1021,10.1229,10.1021,10.116,7600.0
2005-10-18 14:50:00,14.53,14.54,14.53,14.53,13200.0,10.116,10.1229,10.116,10.116,13200.0
2005-10-18 14:55:00,14.53,14.55,14.52,14.54,12600.0,10.116,10.1299,10.109,10.1229,12600.0
2005-10-18 15:00:00,14.54,14.54,14.53,14.54,11000.0,10.1229,10.1229,10.116,10.1229,11000.0
2005-10-18 15:05:00,14.54,14.54,14.53,14.54,11600.0,10.1229,10.1229,10.116,10.1229,11600.0
2005-10-18 15:10:00,14.54,14.56,14.54,14.56,17600.0,10.1229,10.1369,10.1229,10.1369,17600.0
2005-10-18 15:15:00,14.57,14.59,14.57,14.59,14600.0,10.1438,10.1578,10.1438,10.1578,14600.0
2005-10-18 15:20:00,14.59,14.6,14.58,14.6,22400.0,10.1578,10.1647,10.1508,10.1647,22400.0
2005-10-18 15:25:00,14.6,14.62,14.6,14.62,27400.0,10.1647,10.1786,10.1647,10.1786,27400.0
2005-10-18 15:30:00,14.62,14.63,14.6,14.63,41000.0,10.1786,10.1856,10.1647,10.1856,41000.0
2005-10-18 15:35:00,14.63,14.63,14.62,14.62,45400.0,10.1856,10.1856,10.1786,10.1786,45400.0
2005-10-18 15:40:00,14.62,14.65,14.62,14.65,59800.0,10.1786,10.1995,10.1786,10.1995,59800.0
2005-10-18 15:45:00,14.64,14.67,14.64,14.66,80200.0,10.1926,10.2135,10.1926,10.2065,80200.0
2005-10-18 15:50:00,14.66,14.67,14.66,14.66,44600.0,10.2065,10.2135,10.2065,10.2065,44600.0
2005-10-18 15:55:00,14.65,14.67,14.63,14.66,130000.0,10.1995,10.2135,10.1856,10.2065,130000.0
2005-10-19 09:30:00,14.57,14.59,14.52,14.59,8800.0,10.1438,10.1578,10.109,10.1578,8800.0
2005-10-19 09:35:00,14.57,14.57,14.47,14.47,8800.0,10.1438,10.1438,10.0742,10.0742,8800.0
2005-10-19 09:40:00,14.46,14.46,14.4,14.4,10800.0,10.0672,10.0672,10.0255,10.0255,10800.0
2005-10-19 09:45:00,14.37,14.39,14.3,14.3,18000.0,10.0046,10.0185,9.9559,9.9559,18000.0
2005-10-19 09:50:00,14.3,14.37,14.3,14.31,18400.0,9.9559,10.0046,9.9559,9.9628,18400.0
2005-10-19 09:55:00,14.31,14.31,14.25,14.25,35800.0,9.9628,9.9628,9.921,9.921,35800.0
2005-10-19 10:00:00,14.24,14.24,14.11,14.15,18800.0,9.9141,9.9141,9.8236,9.8514,18800.0
2005-10-19 10:05:00,14.17,14.17,14.08,14.13,60800.0,9.8653,9.8653,9.8027,9.8375,60800.0
2005-10-19 10:10:00,14.13,14.13,14.01,14.01,21400.0,9.8375,9.8375,9.754,9.754,21400.0
2005-10-19 10:15:00,14.0,14.05,13.93,14.05,31600.0,9.747,9.7818,9.6983,9.7818,31600.0
2005-10-19 10:20:00,14.04,14.04,13.96,14.03,9800.0,9.7748,9.7748,9.7191,9.7679,9800.0
2005-10-19 10:25:00,13.99,14.13,13.99,14.13,12800.0,9.74,9.8375,9.74,9.8375,12800.0
2005-10-19 10:30:00,14.13,14.18,14.13,14.18,21200.0,9.8375,9.8723,9.8375,9.8723,21200.0
2005-10-19 10:35:00,14.18,14.25,14.17,14.23,25000.0,9.8723,9.921,9.8653,9.9071,25000.0
2005-10-19 10:40:00,14.23,14.26,14.21,14.26,45400.0,9.9071,9.928,9.8932,9.928,45400.0
2005-10-19 10:45:00,14.28,14.3,14.24,14.3,17200.0,9.9419,9.9559,9.9141,9.9559,17200.0
2005-10-19 10:50:00,14.3,14.31,14.3,14.31,7000.0,9.9559,9.9628,9.9559,9.9628,7000.0
2005-10-19 10:55:00,14.3,14.3,14.28,14.29,16600.0,9.9559,9.9559,9.9419,9.9489,16600.0
2005-10-19 11:00:00,14.29,14.29,14.26,14.26,17000.0,9.9489,9.9489,9.928,9.928,17000.0
2005-10-19 11:05:00,14.26,14.27,14.24,14.24,17800.0,9.928,9.935,9.9141,9.9141,17800.0
2005-10-19 11:10:00,14.22,14.25,14.22,14.25,16800.0,9.9002,9.921,9.9002,9.921,16800.0
2005-10-19 11:15:00,14.25,14.27,14.25,14.27,3800.0,9.921,9.935,9.921,9.935,3800.0
2005-10-19 11:20:00,14.23,14.24,14.23,14.23,7600.0,9.9071,9.9141,9.9071,9.9071,7600.0
2005-10-19 11:25:00,14.22,14.22,14.17,14.17,8400.0,9.9002,9.9002,9.8653,9.8653,8400.0
2005-10-19 11:30:00,14.17,14.2,14.17,14.2,4000.0,9.8653,9.8862,9.8653,9.8862,4000.0
2005-10-19 11:35:00,14.2,14.22,14.2,14.22,8200.0,9.8862,9.9002,9.8862,9.9002,8200.0
2005-10-19 11:40:00,14.22,14.22,14.2,14.21,7200.0,9.9002,9.9002,9.8862,9.8932,7200.0
2005-10-19 11:45:00,14.21,14.22,14.2,14.2,3800.0,9.8932,9.9002,9.8862,9.8862,3800.0
2005-10-19 11:50:00,14.21,14.21,14.15,14.15,7400.0,9.8932,9.8932,9.8514,9.8514,7400.0
2005-10-19 11:55:00,14.15,14.16,14.13,14.14,6000.0,9.8514,9.8584,9.8375,9.8445,6000.0
2005-10-19 12:00:00,14.13,14.13,14.12,14.13,4000.0,9.8375,9.8375,9.8305,9.8375,4000.0
2005-10-19 12:05:00,14.13,14.13,14.1,14.1,4400.0,9.8375,9.8375,9.8166,9.8166,4400.0
2005-10-19 12:10:00,14.09,14.18,14.09,14.18,11200.0,9.8096,9.8723,9.8096,9.8723,11200.0
2005-10-19 12:15:00,14.18,14.23,14.18,14.22,5000.0,9.8723,9.9071,9.8723,9.9002,5000.0
2005-10-19 12:20:00,14.2,14.23,14.2,14.21,5200.0,9.8862,9.9071,9.8862,9.8932,5200.0
2005-10-19 12:25:00,14.21,14.24,14.21,14.24,3400.0,9.8932,9.9141,9.8932,9.9141,3400.0
2005-10-19 12:30:00,14.22,14.28,14.22,14.26,8800.0,9.9002,9.9419,9.9002,9.928,8800.0
2005-10-19 12:35:00,14.27,14.31,14.25,14.3,10800.0,9.935,9.9628,9.921,9.9559,10800.0
2005-10-19 12:40:00,14.3,14.3,14.27,14.3,8800.0,9.9559,9.9559,9.935,9.9559,8800.0
2005-10-19 12:45:00,14.3,14.31,14.27,14.28,10000.0,9.9559,9.9628,9.935,9.9419,10000.0
2005-10-19 12:50:00,14.28,14.28,14.27,14.27,4800.0,9.9419,9.9419,9.935,9.935,4800.0
2005-10-19 12:55:00,14.27,14.27,14.25,14.25,6200.0,9.935,9.935,9.921,9.921,6200.0
2005-10-19 13:00:00,14.26,14.28,14.26,14.28,10600.0,9.928,9.9419,9.928,9.9419,10600.0
2005-10-19 13:05:00,14.29,14.31,14.26,14.3,22600.0,9.9489,9.9628,9.928,9.9559,22600.0
2005-10-19 13:10:00,14.29,14.31,14.28,14.31,12800.0,9.9489,9.9628,9.9419,9.9628,12800.0
2005-10-19 13:15:00,14.31,14.38,14.31,14.37,16000.0,9.9628,10.0115,9.9628,10.0046,16000.0
2005-10-19 13:20:00,14.37,14.39,14.37,14.39,9000.0,10.0046,10.0185,10.0046,10.0185,9000.0
2005-10-19 13:25:00,14.38,14.43,14.37,14.4,23800.0,10.0115,10.0464,10.0046,10.0255,23800.0
2005-10-19 13:30:00,14.4,14.43,14.4,14.42,12600.0,10.0255,10.0464,10.0255,10.0394,12600.0
2005-10-19 13:35:00,14.42,14.47,14.42,14.45,20200.0,10.0394,10.0742,10.0394,10.0603,20200.0
2005-10-19 13:40:00,14.45,14.46,14.45,14.46,7400.0,10.0603,10.0672,10.0603,10.0672,7400.0
2005-10-19 13:45:00,14.46,14.46,14.45,14.46,26400.0,10.0672,10.0672,10.0603,10.0672,26400.0
2005-10-19 13:50:00,14.46,14.46,14.44,14.45,6800.0,10.0672,10.0672,10.0533,10.0603,6800.0
2005-10-19 13:55:00,14.45,14.45,14.42,14.45,23800.0,10.0603,10.0603,10.0394,10.0603,23800.0
2005-10-19 14:00:00,14.45,14.45,14.4,14.45,14400.0,10.0603,10.0603,10.0255,10.0603,14400.0
2005-10-19 14:05:00,14.45,14.48,14.44,14.47,42200.0,10.0603,10.0812,10.0533,10.0742,42200.0
2005-10-19 14:10:00,14.47,14.48,14.45,14.47,11600.0,10.0742,10.0812,10.0603,10.0742,11600.0
2005-10-19 14:15:00,14.47,14.49,14.45,14.46,15600.0,10.0742,10.0881,10.0603,10.0672,15600.0
2005-10-19 14:20:00,14.45,14.45,14.44,14.45,13600.0,10.0603,10.0603,10.0533,10.0603,13600.0
2005-10-19 14:25:00,14.45,14.49,14.43,14.49,16200.0,10.0603,10.0881,10.0464,10.0881,16200.0
2005-10-19 14:30:00,14.48,14.52,14.48,14.52,29600.0,10.0812,10.109,10.0812,10.109,29600.0
2005-10-19 14:35:00,14.53,14.54,14.5,14.52,29200.0,10.116,10.1229,10.0951,10.109,29200.0
2005-10-19 14:40:00,14.52,14.52,14.44,14.47,11800.0,10.109,10.109,10.0533,10.0742,11800.0
2005-10-19 14:45:00,14.47,14.47,14.43,14.47,9600.0,10.0742,10.0742,10.0464,10.0742,9600.0
2005-10-19 14:50:00,14.47,14.54,14.47,14.49,33200.0,10.0742,10.1229,10.0742,10.0881,33200.0
2005-10-19 14:55:00,14.5,14.51,14.49,14.5,14200.0,10.0951,10.1021,10.0881,10.0951,14200.0
2005-10-19 15:00:00,14.51,14.51,14.46,14.47,17800.0,10.1021,10.1021,10.0672,10.0742,17800.0
2005-10-19 15:05:00,14.47,14.5,14.43,14.49,27000.0,10.0742,10.0951,10.0464,10.0881,27000.0
2005-10-19 15:10:00,14.49,14.49,14.44,14.44,22000.0,10.0881,10.0881,10.0533,10.0533,22000.0
2005-10-19 15:15:00,14.4,14.4,14.35,14.38,37400.0,10.0255,10.0255,9.9907,10.0115,37400.0
2005-10-19 15:20:00,14.4,14.42,14.4,14.42,31000.0,10.0255,10.0394,10.0255,10.0394,31000.0
2005-10-19 15:25:00,14.42,14.43,14.39,14.41,24600.0,10.0394,10.0464,10.0185,10.0324,24600.0
2005-10-19 15:30:00,14.4,14.41,14.38,14.4,19600.0,10.0255,10.0324,10.0115,10.0255,19600.0
2005-10-19 15:35:00,14.4,14.44,14.35,14.43,35600.0,10.0255,10.0533,9.9907,10.0464,35600.0
2005-10-19 15:40:00,14.44,14.46,14.44,14.46,25400.0,10.0533,10.0672,10.0533,10.0672,25400.0
2005-10-19 15:45:00,14.46,14.5,14.46,14.49,45200.0,10.0672,10.0951,10.0672,10.0881,45200.0
2005-10-19 15:50:00,14.49,14.5,14.47,14.49,42200.0,10.0881,10.0951,10.0742,10.0881,42200.0
2005-10-19 15:55:00,14.49,14.49,14.45,14.47,30400.0,10.0881,10.0881,10.0603,10.0742,30400.0
2005-10-20 09:30:00,14.4,14.43,14.38,14.39,11000.0,10.0255,10.0464,10.0115,10.0185,11000.0
2005-10-20 09:35:00,14.4,14.4,14.4,14.4,1000.0,10.0255,10.0255,10.0255,10.0255,1000.0
2005-10-20 09:40:00,14.45,14.5,14.45,14.47,17200.0,10.0603,10.0951,10.0603,10.0742,17200.0
2005-10-20 09:45:00,14.5,14.54,14.5,14.54,14600.0,10.0951,10.1229,10.0951,10.1229,14600.0
2005-10-20 09:50:00,14.54,14.58,14.54,14.58,10400.0,10.1229,10.1508,10.1229,10.1508,10400.0
2005-10-20 09:55:00,14.58,14.58,14.56,14.58,14400.0,10.1508,10.1508,10.1369,10.1508,14400.0
2005-10-20 10:00:00,14.58,14.6,14.58,14.6,32600.0,10.1508,10.1647,10.1508,10.1647,32600.0
2005-10-20 10:05:00,14.6,14.6,14.59,14.6,13600.0,10.1647,10.1647,10.1578,10.1647,13600.0
2005-10-20 10:10:00,14.6,14.66,14.6,14.66,15800.0,10.1647,10.2065,10.1647,10.2065,15800.0
2005-10-20 10:15:00,14.66,14.68,14.65,14.68,18200.0,10.2065,10.2204,10.1995,10.2204,18200.0
2005-10-20 10:20:00,14.68,14.78,14.68,14.78,53000.0,10.2204,10.29,10.2204,10.29,53000.0
2005-10-20 10:25:00,14.76,14.83,14.76,14.78,73000.0,10.2761,10.3248,10.2761,10.29,73000.0
2005-10-20 10:30:00,14.78,14.8,14.78,14.8,10200.0,10.29,10.304,10.29,10.304,10200.0
2005-10-20 10:35:00,14.81,14.83,14.81,14.83,20400.0,10.3109,10.3248,10.3109,10.3248,20400.0
2005-10-20 10:40:00,14.83,14.85,14.83,14.85,15200.0,10.3248,10.3388,10.3248,10.3388,15200.0
2005-10-20 10:45:00,14.85,14.97,14.85,14.95,60200.0,10.3388,10.4223,10.3388,10.4084,60200.0
2005-10-20 10:50:00,14.96,14.96,14.93,14.95,13600.0,10.4154,10.4154,10.3945,10.4084,13600.0
2005-10-20 10:55:00,14.95,14.97,14.92,14.93,26400.0,10.4084,10.4223,10.3875,10.3945,26400.0
2005-10-20 11:00:00,14.93,14.93,14.92,14.93,12600.0,10.3945,10.3945,10.3875,10.3945,12600.0
2005-10-20 11:05:00,14.92,14.93,14.92,14.93,10400.0,10.3875,10.3945,10.3875,10.3945,10400.0
2005-10-20 11:10:00,14.93,15.01,14.93,15.01,69400.0,10.3945,10.4502,10.3945,10.4502,69400.0
2005-10-20 11:15:00,15.0,15.03,14.99,15.01,48600.0,10.4432,10.4641,10.4362,10.4502,48600.0
2005-10-20 11:20:00,15.01,15.01,14.94,14.96,22600.0,10.4502,10.4502,10.4014,10.4154,22600.0
2005-10-20 11:25:00,14.96,15.05,14.93,15.05,96000.0,10.4154,10.478,10.3945,10.478,96000.0
2005-10-20 11:30:00,15.04,15.05,15.0,15.04,18600.0,10.4711,10.478,10.4432,10.4711,18600.0
2005-10-20 11:35:00,15.05,15.05,15.03,15.03,21800.0,10.478,10.478,10.4641,10.4641,21800.0
2005-10-20 11:40:00,15.03,15.03,14.99,14.99,10600.0,10.4641,10.4641,10.4362,10.4362,10600.0
2005-10-20 11:45:00,14.97,14.99,14.97,14.99,1400.0,10.4223,10.4362,10.4223,10.4362,1400.0
2005-10-20 11:50:00,14.98,14.99,14.98,14.98,103000.0,10.4293,10.4362,10.4293,10.4293,103000.0
2005-10-20 11:55:00,14.97,15.01,14.97,15.01,6600.0,10.4223,10.4502,10.4223,10.4502,6600.0
2005-10-20 12:00:00,15.02,15.02,14.99,15.0,17800.0,10.4571,10.4571,10.4362,10.4432,17800.0
2005-10-20 12:05:00,14.99,15.01,14.97,14.99,12000.0,10.4362,10.4502,10.4223,10.4362,12000.0
2005-10-20 12:10:00,14.99,15.03,14.99,15.02,17400.0,10.4362,10.4641,10.4362,10.4571,17400.0
2005-10-20 12:15:00,15.03,15.03,15.01,15.01,10400.0,10.4641,10.4641,10.4502,10.4502,10400.0
2005-10-20 12:20:00,15.01,15.02,14.99,14.99,116000.0,10.4502,10.4571,10.4362,10.4362,116000.0
2005-10-20 12:25:00,15.01,15.02,14.97,14.99,17000.0,10.4502,10.4571,10.4223,10.4362,17000.0
2005-10-20 12:30:00,14.99,15.0,14.99,14.99,39800.0,10.4362,10.4432,10.4362,10.4362,39800.0
2005-10-20 12:35:00,15.0,15.02,14.99,15.02,19200.0,10.4432,10.4571,10.4362,10.4571,19200.0
2005-10-20 12:40:00,15.02,15.03,15.02,15.02,21400.0,10.4571,10.4641,10.4571,10.4571,21400.0
2005-10-20 12:45:00,15.03,15.03,15.01,15.01,9400.0,10.4641,10.4641,10.4502,10.4502,9400.0
2005-10-20 12:50:00,15.01,15.02,15.01,15.01,8800.0,10.4502,10.4571,10.4502,10.4502,8800.0
2005-10-20 12:55:00,15.02,15.02,15.01,15.02,8200.0,10.4571,10.4571,10.4502,10.4571,8200.0
2005-10-20 13:00:00,15.02,15.04,15.02,15.04,16200.0,10.4571,10.4711,10.4571,10.4711,16200.0
2005-10-20 13:05:00,15.04,15.04,15.01,15.03,7200.0,10.4711,10.4711,10.4502,10.4641,7200.0
2005-10-20 13:10:00,15.03,15.05,15.03,15.03,4800.0,10.4641,10.478,10.4641,10.4641,4800.0
2005-10-20 13:15:00,15.04,15.04,15.03,15.03,3400.0,10.4711,10.4711,10.4641,10.4641,3400.0
2005-10-20 13:20:00,15.04,15.09,15.04,15.07,218800.0,10.4711,10.5059,10.4711,10.4919,218800.0
2005-10-20 13:25:00,15.07,15.07,15.02,15.02,8200.0,10.4919,10.4919,10.4571,10.4571,8200.0
2005-10-20 13:30:00,15.0,15.0,14.96,14.96,11800.0,10.4432,10.4432,10.4154,10.4154,11800.0
2005-10-20 13:35:00,14.97,14.97,14.96,14.96,10800.0,10.4223,10.4223,10.4154,10.4154,10800.0
2005-10-20 13:40:00,14.96,15.0,14.95,14.96,56200.0,10.4154,10.4432,10.4084,10.4154,56200.0
2005-10-20 13:45:00,14.96,15.01,14.96,14.99,151000.0,10.4154,10.4502,10.4154,10.4362,151000.0
2005-10-20 13:50:00,14.99,15.02,14.99,15.02,215400.0,10.4362,10.4571,10.4362,10.4571,215400.0
2005-10-20 13:55:00,15.02,15.03,14.95,15.0,22600.0,10.4571,10.4641,10.4084,10.4432,22600.0
2005-10-20 14:00:00,14.99,15.0,14.96,15.0,15800.0,10.4362,10.4432,10.4154,10.4432,15800.0
2005-10-20 14:05:00,15.0,15.0,14.99,15.0,13000.0,10.4432,10.4432,10.4362,10.4432,13000.0
2005-10-20 14:10:00,15.0,15.0,14.97,14.97,21000.0,10.4432,10.4432,10.4223,10.4223,21000.0
2005-10-20 14:15:00,14.97,14.97,14.96,14.97,8200.0,10.4223,10.4223,10.4154,10.4223,8200.0
2005-10-20 14:20:00,14.97,14.97,14.95,14.97,14400.0,10.4223,10.4223,10.4084,10.4223,14400.0
2005-10-20 14:25:00,14.97,15.0,14.97,14.99,22800.0,10.4223,10.4432,10.4223,10.4362,22800.0
2005-10-20 14:30:00,14.99,15.0,14.99,14.99,14800.0,10.4362,10.4432,10.4362,10.4362,14800.0
2005-10-20 14:35:00,14.99,15.03,14.97,15.02,14800.0,10.4362,10.4641,10.4223,10.4571,14800.0
2005-10-20 14:40:00,15.02,15.03,15.01,15.03,11400.0,10.4571,10.4641,10.4502,10.4641,11400.0
2005-10-20 14:45:00,15.03,15.03,15.02,15.02,22000.0,10.4641,10.4641,10.4571,10.4571,22000.0
2005-10-20 14:50:00,15.02,15.03,15.02,15.03,23600.0,10.4571,10.4641,10.4571,10.4641,23600.0
2005-10-20 14:55:00,15.03,15.04,15.03,15.04,8600.0,10.4641,10.4711,10.4641,10.4711,8600.0
2005-10-20 15:00:00,15.03,15.04,15.03,15.04,38600.0,10.4641,10.4711,10.4641,10.4711,38600.0
2005-10-20 15:05:00,15.04,15.04,15.02,15.04,20000.0,10.4711,10.4711,10.4571,10.4711,20000.0
2005-10-20 15:10:00,15.03,15.04,15.02,15.02,23200.0,10.4641,10.4711,10.4571,10.4571,23200.0
2005-10-20 15:15:00,15.02,15.04,15.0,15.03,14600.0,10.4571,10.4711,10.4432,10.4641,14600.0
2005-10-20 15:20:00,15.03,15.03,14.96,14.97,30200.0,10.4641,10.4641,10.4154,10.4223,30200.0
2005-10-20 15:25:00,14.97,14.97,14.88,14.89,58200.0,10.4223,10.4223,10.3597,10.3666,58200.0
2005-10-20 15:30:00,14.9,14.97,14.9,14.94,43200.0,10.3736,10.4223,10.3736,10.4014,43200.0
2005-10-20 15:35:00,14.95,14.96,14.9,14.91,36000.0,10.4084,10.4154,10.3736,10.3805,36000.0
2005-10-20 15:40:00,14.91,14.94,14.88,14.89,48400.0,10.3805,10.4014,10.3597,10.3666,48400.0
2005-10-20 15:45:00,14.89,14.96,14.88,14.92,68000.0,10.3666,10.4154,10.3597,10.3875,68000.0
2005-10-20 15:50:00,14.92,14.92,14.88,14.89,50600.0,10.3875,10.3875,10.3597,10.3666,50600.0
2005-10-20 15:55:00,14.88,14.9,14.87,14.89,123000.0,10.3597,10.3736,10.3527,10.3666,123000.0
2005-10-21 09:30:00,14.9,14.94,14.87,14.91,68000.0,10.3736,10.4014,10.3527,10.3805,68000.0
2005-10-21 09:35:00,14.91,15.03,14.9,14.99,23400.0,10.3805,10.4641,10.3736,10.4362,23400.0
2005-10-21 09:40:00,14.98,14.99,14.95,14.97,70600.0,10.4293,10.4362,10.4084,10.4223,70600.0
2005-10-21 09:45:00,14.99,15.07,14.95,14.95,10600.0,10.4362,10.4919,10.4084,10.4084,10600.0
2005-10-21 09:50:00,14.98,14.99,14.97,14.99,40000.0,10.4293,10.4362,10.4223,10.4362,40000.0
2005-10-21 09:55:00,14.99,15.03,14.99,15.03,32600.0,10.4362,10.4641,10.4362,10.4641,32600.0
2005-10-21 10:00:00,15.01,15.03,15.0,15.01,17600.0,10.4502,10.4641,10.4432,10.4502,17600.0
2005-10-21 10:05:00,15.01,15.01,15.0,15.01,21000.0,10.4502,10.4502,10.4432,10.4502,21000.0
2005-10-21 10:10:00,15.01,15.09,15.01,15.06,18000.0,10.4502,10.5059,10.4502,10.485,18000.0
2005-10-21 10:15:00,15.08,15.11,15.06,15.11,58600.0,10.4989,10.5198,10.485,10.5198,58600.0
2005-10-21 10:20:00,15.11,15.13,15.11,15.13,7600.0,10.5198,10.5337,10.5198,10.5337,7600.0
2005-10-21 10:25:00,15.13,15.19,15.12,15.15,84600.0,10.5337,10.5755,10.5267,10.5476,84600.0
2005-10-21 10:30:00,15.15,15.19,15.13,15.18,64200.0,10.5476,10.5755,10.5337,10.5685,64200.0
2005-10-21 10:35:00,15.18,15.19,15.1,15.13,41600.0,10.5685,10.5755,10.5128,10.5337,41600.0
2005-10-21 10:40:00,15.13,15.13,15.06,15.07,27600.0,10.5337,10.5337,10.485,10.4919,27600.0
2005-10-21 10:45:00,15.06,15.06,15.03,15.03,42000.0,10.485,10.485,10.4641,10.4641,42000.0
2005-10-21 10:50:00,15.03,15.1,15.02,15.1,48000.0,10.4641,10.5128,10.4571,10.5128,48000.0
2005-10-21 10:55:00,15.09,15.12,15.08,15.12,101800.0,10.5059,10.5267,10.4989,10.5267,101800.0
2005-10-21 11:00:00,15.11,15.14,15.1,15.13,101000.0,10.5198,10.5407,10.5128,10.5337,101000.0
2005-10-21 11:05:00,15.13,15.15,15.12,15.14,99000.0,10.5337,10.5476,10.5267,10.5407,99000.0
2005-10-21 11:10:00,15.14,15.17,15.13,15.13,132800.0,10.5407,10.5616,10.5337,10.5337,132800.0
2005-10-21 11:15:00,15.15,15.15,15.13,15.13,25800.0,10.5476,10.5476,10.5337,10.5337,25800.0
2005-10-21 11:20:00,15.13,15.14,15.13,15.13,51000.0,10.5337,10.5407,10.5337,10.5337,51000.0
2005-10-21 11:25:00,15.14,15.15,15.13,15.15,85600.0,10.5407,10.5476,10.5337,10.5476,85600.0
2005-10-21 11:30:00,15.15,15.15,15.13,15.15,56800.0,10.5476,10.5476,10.5337,10.5476,56800.0
2005-10-21 11:35:00,15.15,15.15,15.13,15.13,29400.0,10.5476,10.5476,10.5337,10.5337,29400.0
2005-10-21 11:40:00,15.13,15.15,15.11,15.14,56200.0,10.5337,10.5476,10.5198,10.5407,56200.0
2005-10-21 11:45:00,15.14,15.15,15.13,15.15,118600.0,10.5407,10.5476,10.5337,10.5476,118600.0
2005-10-21 11:50:00,15.15,15.16,15.15,15.15,32800.0,10.5476,10.5546,10.5476,10.5476,32800.0
2005-10-21 11:55:00,15.15,15.15,15.13,15.15,13800.0,10.5476,10.5476,10.5337,10.5476,13800.0
2005-10-21 12:00:00,15.15,15.16,15.13,15.13,14400.0,10.5476,10.5546,10.5337,10.5337,14400.0
2005-10-21 12:05:00,15.13,15.13,15.11,15.13,24000.0,10.5337,10.5337,10.5198,10.5337,24000.0
2005-10-21 12:10:00,15.13,15.13,15.12,15.12,24600.0,10.5337,10.5337,10.5267,10.5267,24600.0
2005-10-21 12:15:00,15.12,15.12,15.11,15.11,24400.0,10.5267,10.5267,10.5198,10.5198,24400.0
2005-10-21 12:20:00,15.12,15.14,15.11,15.11,24600.0,10.5267,10.5407,10.5198,10.5198,24600.0
2005-10-21 12:25:00,15.1,15.12,15.1,15.12,13600.0,10.5128,10.5267,10.5128,10.5267,13600.0
2005-10-21 12:30:00,15.15,15.17,15.12,15.12,25200.0,10.5476,10.5616,10.5267,10.5267,25200.0
2005-10-21 12:35:00,15.12,15.13,15.1,15.11,13800.0,10.5267,10.5337,10.5128,10.5198,13800.0
2005-10-21 12:40:00,15.11,15.12,15.1,15.12,83400.0,10.5198,10.5267,10.5128,10.5267,83400.0
2005-10-21 12:45:00,15.11,15.13,15.11,15.12,25600.0,10.5198,10.5337,10.5198,10.5267,25600.0
2005-10-21 12:50:00,15.12,15.13,15.1,15.11,23800.0,10.5267,10.5337,10.5128,10.5198,23800.0
2005-10-21 12:55:00,15.12,15.12,15.1,15.11,10800.0,10.5267,10.5267,10.5128,10.5198,10800.0
2005-10-21 13:00:00,15.11,15.13,15.1,15.1,18000.0,10.5198,10.5337,10.5128,10.5128,18000.0
2005-10-21 13:05:00,15.1,15.13,15.09,15.13,15800.0,10.5128,10.5337,10.5059,10.5337,15800.0
2005-10-21 13:10:00,15.12,15.12,15.1,15.1,18800.0,10.5267,10.5267,10.5128,10.5128,18800.0
2005-10-21 13:15:00,15.1,15.1,15.06,15.08,6000.0,10.5128,10.5128,10.485,10.4989,6000.0
2005-10-21 13:20:00,15.09,15.11,15.09,15.09,14600.0,10.5059,10.5198,10.5059,10.5059,14600.0
2005-10-21 13:25:00,15.08,15.11,15.08,15.09,7600.0,10.4989,10.5198,10.4989,10.5059,7600.0
2005-10-21 13:30:00,15.1,15.11,15.09,15.09,10200.0,10.5128,10.5198,10.5059,10.5059,10200.0
2005-10-21 13:35:00,15.09,15.11,15.08,15.11,10800.0,10.5059,10.5198,10.4989,10.5198,10800.0
2005-10-21 13:40:00,15.1,15.11,15.08,15.09,27000.0,10.5128,10.5198,10.4989,10.5059,27000.0
2005-10-21 13:45:00,15.09,15.11,15.09,15.1,17400.0,10.5059,10.5198,10.5059,10.5128,17400.0
2005-10-21 13:50:00,15.1,15.11,15.1,15.1,26600.0,10.5128,10.5198,10.5128,10.5128,26600.0
2005-10-21 13:55:00,15.1,15.12,15.1,15.11,28000.0,10.5128,10.5267,10.5128,10.5198,28000.0
2005-10-21 14:00:00,15.1,15.11,15.1,15.11,25600.0,10.5128,10.5198,10.5128,10.5198,25600.0
2005-10-21 14:05:00,15.11,15.11,15.1,15.11,20600.0,10.5198,10.5198,10.5128,10.5198,20600.0
2005-10-21 14:10:00,15.1,15.12,15.1,15.1,20400.0,10.5128,10.5267,10.5128,10.5128,20400.0
2005-10-21 14:15:00,15.1,15.1,15.08,15.08,10400.0,10.5128,10.5128,10.4989,10.4989,10400.0
2005-10-21 14:20:00,15.09,15.09,15.08,15.09,5000.0,10.5059,10.5059,10.4989,10.5059,5000.0
2005-10-21 14:25:00,15.09,15.12,15.09,15.1,61200.0,10.5059,10.5267,10.5059,10.5128,61200.0
2005-10-21 14:30:00,15.12,15.13,15.11,15.11,33400.0,10.5267,10.5337,10.5198,10.5198,33400.0
2005-10-21 14:35:00,15.11,15.11,15.1,15.1,23400.0,10.5198,10.5198,10.5128,10.5128,23400.0
2005-10-21 14:40:00,15.1,15.11,15.1,15.11,17200.0,10.5128,10.5198,10.5128,10.5198,17200.0
2005-10-21 14:45:00,15.11,15.11,15.1,15.11,25800.0,10.5198,10.5198,10.5128,10.5198,25800.0
2005-10-21 14:50:00,15.11,15.12,15.09,15.1,37800.0,10.5198,10.5267,10.5059,10.5128,37800.0
2005-10-21 14:55:00,15.1,15.11,15.1,15.1,22000.0,10.5128,10.5198,10.5128,10.5128,22000.0
2005-10-21 15:00:00,15.11,15.11,15.1,15.1,22600.0,10.5198,10.5198,10.5128,10.5128,22600.0
2005-10-21 15:05:00,15.1,15.11,15.08,15.09,45400.0,10.5128,10.5198,10.4989,10.5059,45400.0
2005-10-21 15:10:00,15.09,15.13,15.09,15.1,20800.0,10.5059,10.5337,10.5059,10.5128,20800.0
2005-10-21 15:15:00,15.1,15.11,15.1,15.11,52200.0,10.5128,10.5198,10.5128,10.5198,52200.0
2005-10-21 15:20:00,15.11,15.13,15.1,15.1,57800.0,10.5198,10.5337,10.5128,10.5128,57800.0
2005-10-21 15:25:00,15.1,15.12,15.1,15.1,63600.0,10.5128,10.5267,10.5128,10.5128,63600.0
2005-10-21 15:30:00,15.1,15.11,15.1,15.11,20200.0,10.5128,10.5198,10.5128,10.5198,20200.0
2005-10-21 15:35:00,15.11,15.11,15.08,15.08,44600.0,10.5198,10.5198,10.4989,10.4989,44600.0
2005-10-21 15:40:00,15.08,15.1,15.08,15.1,28600.0,10.4989,10.5128,10.4989,10.5128,28600.0
2005-10-21 15:45:00,15.1,15.11,15.09,15.1,98200.0,10.5128,10.5198,10.5059,10.5128,98200.0
2005-10-21 15:50:00,15.1,15.13,15.08,15.13,63000.0,10.5128,10.5337,10.4989,10.5337,63000.0
2005-10-21 15:55:00,15.13,15.13,15.1,15.13,88400.0,10.5337,10.5337,10.5128,10.5337,88400.0
2005-10-24 09:30:00,15.2,15.21,15.19,15.21,39400.0,10.5824,10.5894,10.5755,10.5894,39400.0
2005-10-24 09:35:00,15.2,15.22,15.15,15.15,12400.0,10.5824,10.5964,10.5476,10.5476,12400.0
2005-10-24 09:40:00,15.16,15.2,15.15,15.17,3400.0,10.5546,10.5824,10.5476,10.5616,3400.0
2005-10-24 09:45:00,15.18,15.18,15.16,15.16,6200.0,10.5685,10.5685,10.5546,10.5546,6200.0
2005-10-24 09:50:00,15.17,15.22,15.17,15.18,10800.0,10.5616,10.5964,10.5616,10.5685,10800.0
2005-10-24 09:55:00,15.18,15.18,15.15,15.15,6400.0,10.5685,10.5685,10.5476,10.5476,6400.0
2005-10-24 10:00:00,15.16,15.16,15.15,15.16,3200.0,10.5546,10.5546,10.5476,10.5546,3200.0
2005-10-24 10:05:00,15.15,15.18,15.12,15.15,24600.0,10.5476,10.5685,10.5267,10.5476,24600.0
2005-10-24 10:10:00,15.15,15.19,15.15,15.15,24000.0,10.5476,10.5755,10.5476,10.5476,24000.0
2005-10-24 10:15:00,15.15,15.15,15.13,15.13,12200.0,10.5476,10.5476,10.5337,10.5337,12200.0
2005-10-24 10:20:00,15.13,15.13,15.13,15.13,28800.0,10.5337,10.5337,10.5337,10.5337,28800.0
2005-10-24 10:25:00,15.13,15.13,15.12,15.12,30800.0,10.5337,10.5337,10.5267,10.5267,30800.0
2005-10-24 10:30:00,15.12,15.13,15.11,15.13,67200.0,10.5267,10.5337,10.5198,10.5337,67200.0
2005-10-24 10:35:00,15.12,15.12,15.06,15.08,81800.0,10.5267,10.5267,10.485,10.4989,81800.0
2005-10-24 10:40:00,15.08,15.08,15.05,15.06,45800.0,10.4989,10.4989,10.478,10.485,45800.0
2005-10-24 10:45:00,15.05,15.06,15.05,15.06,37600.0,10.478,10.485,10.478,10.485,37600.0
2005-10-24 10:50:00,15.06,15.06,15.05,15.06,43000.0,10.485,10.485,10.478,10.485,43000.0
2005-10-24 10:55:00,15.06,15.07,15.05,15.05,57800.0,10.485,10.4919,10.478,10.478,57800.0
2005-10-24 11:00:00,15.06,15.08,15.06,15.08,17400.0,10.485,10.4989,10.485,10.4989,17400.0
2005-10-24 11:05:00,15.08,15.09,15.06,15.08,28800.0,10.4989,10.5059,10.485,10.4989,28800.0
2005-10-24 11:10:00,15.08,15.08,15.07,15.08,15800.0,10.4989,10.4989,10.4919,10.4989,15800.0
2005-10-24 11:15:00,15.07,15.09,15.07,15.09,41400.0,10.4919,10.5059,10.4919,10.5059,41400.0
2005-10-24 11:20:00,15.09,15.09,15.08,15.08,11600.0,10.5059,10.5059,10.4989,10.4989,11600.0
2005-10-24 11:25:00,15.08,15.1,15.08,15.1,9400.0,10.4989,10.5128,10.4989,10.5128,9400.0
2005-10-24 11:30:00,15.1,15.12,15.1,15.12,59600.0,10.5128,10.5267,10.5128,10.5267,59600.0
2005-10-24 11:35:00,15.11,15.13,15.11,15.13,9000.0,10.5198,10.5337,10.5198,10.5337,9000.0
2005-10-24 11:40:00,15.13,15.15,15.13,15.15,5400.0,10.5337,10.5476,10.5337,10.5476,5400.0
2005-10-24 11:45:00,15.15,15.19,15.14,15.19,37800.0,10.5476,10.5755,10.5407,10.5755,37800.0
2005-10-24 11:50:00,15.19,15.21,15.19,15.2,22200.0,10.5755,10.5894,10.5755,10.5824,22200.0
2005-10-24 11:55:00,15.19,15.2,15.19,15.2,9000.0,10.5755,10.5824,10.5755,10.5824,9000.0
2005-10-24 12:00:00,15.2,15.2,15.18,15.19,9000.0,10.5824,10.5824,10.5685,10.5755,9000.0
2005-10-24 12:05:00,15.19,15.21,15.19,15.21,38200.0,10.5755,10.5894,10.5755,10.5894,38200.0
2005-10-24 12:10:00,15.21,15.21,15.2,15.2,9200.0,10.5894,10.5894,10.5824,10.5824,9200.0
2005-10-24 12:15:00,15.19,15.2,15.19,15.2,3800.0,10.5755,10.5824,10.5755,10.5824,3800.0
2005-10-24 12:20:00,15.2,15.21,15.2,15.2,12000.0,10.5824,10.5894,10.5824,10.5824,12000.0
2005-10-24 12:25:00,15.2,15.22,15.2,15.22,6200.0,10.5824,10.5964,10.5824,10.5964,6200.0
2005-10-24 12:30:00,15.21,15.21,15.2,15.21,22600.0,10.5894,10.5894,10.5824,10.5894,22600.0
2005-10-24 12:35:00,15.21,15.21,15.2,15.2,7200.0,10.5894,10.5894,10.5824,10.5824,7200.0
2005-10-24 12:40:00,15.2,15.2,15.2,15.2,7600.0,10.5824,10.5824,10.5824,10.5824,7600.0
2005-10-24 12:45:00,15.2,15.2,15.18,15.18,11400.0,10.5824,10.5824,10.5685,10.5685,11400.0
2005-10-24 12:50:00,15.18,15.2,15.18,15.19,17600.0,10.5685,10.5824,10.5685,10.5755,17600.0
2005-10-24 12:55:00,15.2,15.2,15.2,15.2,7800.0,10.5824,10.5824,10.5824,10.5824,7800.0
2005-10-24 13:00:00,15.2,15.22,15.2,15.22,6200.0,10.5824,10.5964,10.5824,10.5964,6200.0
2005-10-24 13:05:00,15.22,15.22,15.2,15.22,10800.0,10.5964,10.5964,10.5824,10.5964,10800.0
2005-10-24 13:10:00,15.22,15.24,15.22,15.24,5000.0,10.5964,10.6103,10.5964,10.6103,5000.0
2005-10-24 13:15:00,15.22,15.25,15.22,15.25,6200.0,10.5964,10.6173,10.5964,10.6173,6200.0
2005-10-24 13:20:00,15.23,15.24,15.2,15.22,38200.0,10.6033,10.6103,10.5824,10.5964,38200.0
2005-10-24 13:25:00,15.22,15.22,15.21,15.21,10200.0,10.5964,10.5964,10.5894,10.5894,10200.0
2005-10-24 13:30:00,15.2,15.22,15.2,15.22,7000.0,10.5824,10.5964,10.5824,10.5964,7000.0
2005-10-24 13:35:00,15.24,15.24,15.22,15.22,9800.0,10.6103,10.6103,10.5964,10.5964,9800.0
2005-10-24 13:40:00,15.22,15.22,15.2,15.2,6400.0,10.5964,10.5964,10.5824,10.5824,6400.0
2005-10-24 13:45:00,15.2,15.21,15.2,15.2,4600.0,10.5824,10.5894,10.5824,10.5824,4600.0
2005-10-24 13:50:00,15.2,15.22,15.2,15.22,4000.0,10.5824,10.5964,10.5824,10.5964,4000.0
2005-10-24 13:55:00,15.22,15.23,15.22,15.23,10400.0,10.5964,10.6033,10.5964,10.6033,10400.0
2005-10-24 14:00:00,15.23,15.23,15.23,15.23,8000.0,10.6033,10.6033,10.6033,10.6033,8000.0
2005-10-24 14:05:00,15.24,15.24,15.22,15.23,9800.0,10.6103,10.6103,10.5964,10.6033,9800.0
2005-10-24 14:10:00,15.24,15.24,15.23,15.24,43000.0,10.6103,10.6103,10.6033,10.6103,43000.0
2005-10-24 14:15:00,15.24,15.25,15.24,15.24,101400.0,10.6103,10.6173,10.6103,10.6103,101400.0
2005-10-24 14:20:00,15.25,15.3,15.25,15.3,16400.0,10.6173,10.6521,10.6173,10.6521,16400.0
2005-10-24 14:25:00,15.31,15.33,15.3,15.3,33400.0,10.659,10.673,10.6521,10.6521,33400.0
2005-10-24 14:30:00,15.3,15.31,15.28,15.29,8000.0,10.6521,10.659,10.6381,10.6451,8000.0
2005-10-24 14:35:00,15.28,15.29,15.28,15.29,11000.0,10.6381,10.6451,10.6381,10.6451,11000.0
2005-10-24 14:40:00,15.29,15.31,15.29,15.31,9200.0,10.6451,10.659,10.6451,10.659,9200.0
2005-10-24 14:45:00,15.31,15.31,15.31,15.31,6200.0,10.659,10.659,10.659,10.659,6200.0
2005-10-24 14:50:00,15.31,15.33,15.3,15.31,9200.0,10.659,10.673,10.6521,10.659,9200.0
2005-10-24 14:55:00,15.31,15.32,15.31,15.32,18400.0,10.659,10.666,10.659,10.666,18400.0
2005-10-24 15:00:00,15.33,15.34,15.32,15.32,50400.0,10.673,10.6799,10.666,10.666,50400.0
2005-10-24 15:05:00,15.32,15.35,15.31,15.34,43600.0,10.666,10.6869,10.659,10.6799,43600.0
2005-10-24 15:10:00,15.34,15.4,15.34,15.38,64400.0,10.6799,10.7217,10.6799,10.7078,64400.0
2005-10-24 15:15:00,15.35,15.35,15.3,15.3,95000.0,10.6869,10.6869,10.6521,10.6521,95000.0
2005-10-24 15:20:00,15.28,15.3,15.28,15.3,33400.0,10.6381,10.6521,10.6381,10.6521,33400.0
2005-10-24 15:25:00,15.3,15.3,15.28,15.29,52200.0,10.6521,10.6521,10.6381,10.6451,52200.0
2005-10-24 15:30:00,15.29,15.31,15.28,15.29,51400.0,10.6451,10.659,10.6381,10.6451,51400.0
2005-10-24 15:35:00,15.28,15.29,15.28,15.29,14600.0,10.6381,10.6451,10.6381,10.6451,14600.0
2005-10-24 15:40:00,15.29,15.3,15.28,15.28,42400.0,10.6451,10.6521,10.6381,10.6381,42400.0
2005-10-24 15:45:00,15.28,15.3,15.28,15.29,36200.0,10.6381,10.6521,10.6381,10.6451,36200.0
2005-10-24 15:50:00,15.29,15.31,15.29,15.31,87400.0,10.6451,10.659,10.6451,10.659,87400.0
2005-10-24 15:55:00,15.3,15.3,15.28,15.28,96000.0,10.6521,10.6521,10.6381,10.6381,96000.0
2005-10-25 09:30:00,15.24,15.24,15.2,15.2,6200.0,10.6103,10.6103,10.5824,10.5824,6200.0
2005-10-25 09:35:00,15.18,15.21,15.15,15.15,18000.0,10.5685,10.5894,10.5476,10.5476,18000.0
2005-10-25 09:40:00,15.17,15.22,15.17,15.17,800.0,10.5616,10.5964,10.5616,10.5616,800.0
2005-10-25 09:45:00,15.17,15.22,15.15,15.22,4200.0,10.5616,10.5964,10.5476,10.5964,4200.0
2005-10-25 09:50:00,15.24,15.24,15.22,15.22,4400.0,10.6103,10.6103,10.5964,10.5964,4400.0
2005-10-25 09:55:00,15.21,15.22,15.21,15.22,2800.0,10.5894,10.5964,10.5894,10.5964,2800.0
2005-10-25 10:00:00,15.21,15.22,15.2,15.2,12400.0,10.5894,10.5964,10.5824,10.5824,12400.0
2005-10-25 10:05:00,15.21,15.22,15.2,15.2,12000.0,10.5894,10.5964,10.5824,10.5824,12000.0
2005-10-25 10:10:00,15.2,15.22,15.2,15.22,4600.0,10.5824,10.5964,10.5824,10.5964,4600.0
2005-10-25 10:15:00,15.22,15.23,15.22,15.23,3600.0,10.5964,10.6033,10.5964,10.6033,3600.0
2005-10-25 10:20:00,15.23,15.23,15.22,15.22,54600.0,10.6033,10.6033,10.5964,10.5964,54600.0
2005-10-25 10:25:00,15.22,15.22,15.22,15.22,156400.0,10.5964,10.5964,10.5964,10.5964,156400.0
2005-10-25 10:30:00,15.22,15.23,15.22,15.23,9600.0,10.5964,10.6033,10.5964,10.6033,9600.0
2005-10-25 10:35:00,15.22,15.25,15.22,15.25,15200.0,10.5964,10.6173,10.5964,10.6173,15200.0
2005-10-25 10:40:00,15.25,15.26,15.23,15.24,12600.0,10.6173,10.6242,10.6033,10.6103,12600.0
2005-10-25 10:45:00,15.24,15.28,15.24,15.26,3200.0,10.6103,10.6381,10.6103,10.6242,3200.0
2005-10-25 10:50:00,15.26,15.28,15.25,15.27,4000.0,10.6242,10.6381,10.6173,10.6312,4000.0
2005-10-25 10:55:00,15.28,15.28,15.26,15.26,5800.0,10.6381,10.6381,10.6242,10.6242,5800.0
2005-10-25 11:00:00,15.26,15.27,15.26,15.26,3400.0,10.6242,10.6312,10.6242,10.6242,3400.0
2005-10-25 11:05:00,15.26,15.26,15.25,15.26,14600.0,10.6242,10.6242,10.6173,10.6242,14600.0
2005-10-25 11:10:00,15.26,15.26,15.25,15.25,11200.0,10.6242,10.6242,10.6173,10.6173,11200.0
2005-10-25 11:15:00,15.25,15.28,15.25,15.28,48200.0,10.6173,10.6381,10.6173,10.6381,48200.0
2005-10-25 11:20:00,15.26,15.27,15.25,15.26,387800.0,10.6242,10.6312,10.6173,10.6242,387800.0
2005-10-25 11:25:00,15.26,15.26,15.26,15.26,4600.0,10.6242,10.6242,10.6242,10.6242,4600.0
2005-10-25 11:30:00,15.26,15.26,15.25,15.26,14000.0,10.6242,10.6242,10.6173,10.6242,14000.0
2005-10-25 11:35:00,15.26,15.27,15.25,15.27,20400.0,10.6242,10.6312,10.6173,10.6312,20400.0
2005-10-25 11:40:00,15.26,15.28,15.26,15.27,3400.0,10.6242,10.6381,10.6242,10.6312,3400.0
2005-10-25 11:45:00,15.27,15.27,15.26,15.26,8400.0,10.6312,10.6312,10.6242,10.6242,8400.0
2005-10-25 11:50:00,15.26,15.27,15.26,15.27,11800.0,10.6242,10.6312,10.6242,10.6312,11800.0
2005-10-25 11:55:00,15.28,15.3,15.28,15.29,4200.0,10.6381,10.6521,10.6381,10.6451,4200.0
2005-10-25 12:00:00,15.29,15.36,15.29,15.33,24400.0,10.6451,10.6938,10.6451,10.673,24400.0
2005-10-25 12:05:00,15.33,15.33,15.3,15.31,11600.0,10.673,10.673,10.6521,10.659,11600.0
2005-10-25 12:10:00,15.31,15.31,15.3,15.31,12800.0,10.659,10.659,10.6521,10.659,12800.0
2005-10-25 12:15:00,15.3,15.31,15.29,15.31,21200.0,10.6521,10.659,10.6451,10.659,21200.0
2005-10-25 12:20:00,15.31,15.32,15.3,15.31,47400.0,10.659,10.666,10.6521,10.659,47400.0
2005-10-25 12:25:00,15.31,15.31,15.31,15.31,24800.0,10.659,10.659,10.659,10.659,24800.0
2005-10-25 12:30:00,15.31,15.31,15.3,15.31,31000.0,10.659,10.659,10.6521,10.659,31000.0
2005-10-25 12:35:00,15.31,15.31,15.3,15.3,38000.0,10.659,10.659,10.6521,10.6521,38000.0
2005-10-25 12:40:00,15.3,15.31,15.3,15.3,61600.0,10.6521,10.659,10.6521,10.6521,61600.0
2005-10-25 12:45:00,15.3,15.31,15.3,15.31,19600.0,10.6521,10.659,10.6521,10.659,19600.0
2005-10-25 12:50:00,15.31,15.33,15.31,15.33,4800.0,10.659,10.673,10.659,10.673,4800.0
2005-10-25 12:55:00,15.33,15.34,15.33,15.34,3400.0,10.673,10.6799,10.673,10.6799,3400.0
2005-10-25 13:00:00,15.33,15.33,15.3,15.3,10800.0,10.673,10.673,10.6521,10.6521,10800.0
2005-10-25 13:05:00,15.3,15.31,15.3,15.31,34600.0,10.6521,10.659,10.6521,10.659,34600.0
2005-10-25 13:10:00,15.31,15.31,15.3,15.31,17600.0,10.659,10.659,10.6521,10.659,17600.0
2005-10-25 13:15:00,15.31,15.31,15.3,15.3,9600.0,10.659,10.659,10.6521,10.6521,9600.0
2005-10-25 13:20:00,15.3,15.31,15.3,15.3,7400.0,10.6521,10.659,10.6521,10.6521,7400.0
2005-10-25 13:25:00,15.3,15.31,15.3,15.3,12400.0,10.6521,10.659,10.6521,10.6521,12400.0
2005-10-25 13:30:00,15.3,15.3,15.3,15.3,11000.0,10.6521,10.6521,10.6521,10.6521,11000.0
2005-10-25 13:35:00,15.3,15.33,15.3,15.33,29000.0,10.6521,10.673,10.6521,10.673,29000.0
2005-10-25 13:40:00,15.32,15.36,15.31,15.34,13000.0,10.666,10.6938,10.659,10.6799,13000.0
2005-10-25 13:45:00,15.34,15.34,15.33,15.33,3200.0,10.6799,10.6799,10.673,10.673,3200.0
2005-10-25 13:50:00,15.33,15.33,15.32,15.32,5400.0,10.673,10.673,10.666,10.666,5400.0
2005-10-25 13:55:00,15.32,15.34,15.32,15.34,2400.0,10.666,10.6799,10.666,10.6799,2400.0
2005-10-25 14:00:00,15.33,15.34,15.31,15.31,4000.0,10.673,10.6799,10.659,10.659,4000.0
2005-10-25 14:05:00,15.31,15.37,15.31,15.37,33800.0,10.659,10.7008,10.659,10.7008,33800.0
2005-10-25 14:10:00,15.36,15.39,15.36,15.38,18000.0,10.6938,10.7147,10.6938,10.7078,18000.0
2005-10-25 14:15:00,15.38,15.4,15.38,15.4,9000.0,10.7078,10.7217,10.7078,10.7217,9000.0
2005-10-25 14:20:00,15.4,15.43,15.4,15.4,33800.0,10.7217,10.7426,10.7217,10.7217,33800.0
2005-10-25 14:25:00,15.4,15.41,15.38,15.38,10000.0,10.7217,10.7286,10.7078,10.7078,10000.0
2005-10-25 14:30:00,15.38,15.4,15.36,15.38,46600.0,10.7078,10.7217,10.6938,10.7078,46600.0
2005-10-25 14:35:00,15.38,15.4,15.37,15.4,34400.0,10.7078,10.7217,10.7008,10.7217,34400.0
2005-10-25 14:40:00,15.39,15.45,15.39,15.41,29400.0,10.7147,10.7565,10.7147,10.7286,29400.0
2005-10-25 14:45:00,15.41,15.43,15.38,15.38,71200.0,10.7286,10.7426,10.7078,10.7078,71200.0
2005-10-25 14:50:00,15.38,15.4,15.37,15.4,14600.0,10.7078,10.7217,10.7008,10.7217,14600.0
2005-10-25 14:55:00,15.41,15.41,15.36,15.36,58000.0,10.7286,10.7286,10.6938,10.6938,58000.0
2005-10-25 15:00:00,15.36,15.37,15.31,15.33,177000.0,10.6938,10.7008,10.659,10.673,177000.0
2005-10-25 15:05:00,15.33,15.33,15.3,15.31,30800.0,10.673,10.673,10.6521,10.659,30800.0
2005-10-25 15:10:00,15.31,15.33,15.31,15.33,19600.0,10.659,10.673,10.659,10.673,19600.0
2005-10-25 15:15:00,15.33,15.36,15.33,15.35,24400.0,10.673,10.6938,10.673,10.6869,24400.0
2005-10-25 15:20:00,15.35,15.36,15.34,15.34,28600.0,10.6869,10.6938,10.6799,10.6799,28600.0
2005-10-25 15:25:00,15.34,15.35,15.32,15.35,33000.0,10.6799,10.6869,10.666,10.6869,33000.0
2005-10-25 15:30:00,15.35,15.35,15.31,15.31,33200.0,10.6869,10.6869,10.659,10.659,33200.0
2005-10-25 15:35:00,15.31,15.34,15.31,15.34,27000.0,10.659,10.6799,10.659,10.6799,27000.0
2005-10-25 15:40:00,15.34,15.34,15.31,15.31,49800.0,10.6799,10.6799,10.659,10.659,49800.0
2005-10-25 15:45:00,15.32,15.34,15.31,15.31,16000.0,10.666,10.6799,10.659,10.659,16000.0
2005-10-25 15:50:00,15.32,15.33,15.3,15.31,16600.0,10.666,10.673,10.6521,10.659,16600.0
2005-10-25 15:55:00,15.31,15.35,15.3,15.32,27200.0,10.659,10.6869,10.6521,10.666,27200.0
2005-10-26 09:30:00,15.3,15.3,15.3,15.3,6400.0,10.6521,10.6521,10.6521,10.6521,6400.0
2005-10-26 09:35:00,15.28,15.28,15.21,15.28,21600.0,10.6381,10.6381,10.5894,10.6381,21600.0
2005-10-26 09:40:00,15.3,15.31,15.27,15.31,3200.0,10.6521,10.659,10.6312,10.659,3200.0
2005-10-26 09:45:00,15.33,15.33,15.31,15.33,3400.0,10.673,10.673,10.659,10.673,3400.0
2005-10-26 09:50:00,15.33,15.33,15.31,15.32,5600.0,10.673,10.673,10.659,10.666,5600.0
2005-10-26 09:55:00,15.32,15.35,15.3,15.35,7000.0,10.666,10.6869,10.6521,10.6869,7000.0
2005-10-26 10:00:00,15.33,15.34,15.33,15.33,3800.0,10.673,10.6799,10.673,10.673,3800.0
2005-10-26 10:05:00,15.33,15.35,15.33,15.35,10800.0,10.673,10.6869,10.673,10.6869,10800.0
2005-10-26 10:10:00,15.36,15.38,15.36,15.38,9200.0,10.6938,10.7078,10.6938,10.7078,9200.0
2005-10-26 10:15:00,15.38,15.38,15.34,15.35,3000.0,10.7078,10.7078,10.6799,10.6869,3000.0
2005-10-26 10:20:00,15.35,15.35,15.3,15.34,14000.0,10.6869,10.6869,10.6521,10.6799,14000.0
2005-10-26 10:25:00,15.34,15.38,15.34,15.37,51400.0,10.6799,10.7078,10.6799,10.7008,51400.0
2005-10-26 10:30:00,15.37,15.37,15.35,15.35,13600.0,10.7008,10.7008,10.6869,10.6869,13600.0
2005-10-26 10:35:00,15.35,15.38,15.35,15.35,44600.0,10.6869,10.7078,10.6869,10.6869,44600.0
2005-10-26 10:40:00,15.35,15.35,15.35,15.35,6000.0,10.6869,10.6869,10.6869,10.6869,6000.0
2005-10-26 10:45:00,15.35,15.37,15.34,15.37,7400.0,10.6869,10.7008,10.6799,10.7008,7400.0
2005-10-26 10:50:00,15.37,15.38,15.37,15.38,15200.0,10.7008,10.7078,10.7008,10.7078,15200.0
2005-10-26 10:55:00,15.38,15.4,15.38,15.38,4600.0,10.7078,10.7217,10.7078,10.7078,4600.0
2005-10-26 11:00:00,15.38,15.38,15.35,15.35,10200.0,10.7078,10.7078,10.6869,10.6869,10200.0
2005-10-26 11:05:00,15.35,15.37,15.35,15.37,15000.0,10.6869,10.7008,10.6869,10.7008,15000.0
2005-10-26 11:10:00,15.37,15.38,15.36,15.38,3800.0,10.7008,10.7078,10.6938,10.7078,3800.0
2005-10-26 11:15:00,15.38,15.4,15.38,15.39,23000.0,10.7078,10.7217,10.7078,10.7147,23000.0
2005-10-26 11:20:00,15.4,15.4,15.4,15.4,12200.0,10.7217,10.7217,10.7217,10.7217,12200.0
2005-10-26 11:25:00,15.41,15.47,15.41,15.43,33200.0,10.7286,10.7704,10.7286,10.7426,33200.0
2005-10-26 11:30:00,15.43,15.44,15.4,15.4,12800.0,10.7426,10.7495,10.7217,10.7217,12800.0
2005-10-26 11:35:00,15.4,15.4,15.38,15.39,12400.0,10.7217,10.7217,10.7078,10.7147,12400.0
2005-10-26 11:40:00,15.38,15.4,15.38,15.39,15800.0,10.7078,10.7217,10.7078,10.7147,15800.0
2005-10-26 11:45:00,15.39,15.42,15.38,15.42,16800.0,10.7147,10.7356,10.7078,10.7356,16800.0
2005-10-26 11:50:00,15.39,15.41,15.39,15.41,800.0,10.7147,10.7286,10.7147,10.7286,800.0
2005-10-26 11:55:00,15.39,15.4,15.39,15.4,11200.0,10.7147,10.7217,10.7147,10.7217,11200.0
2005-10-26 12:00:00,15.4,15.4,15.39,15.39,5800.0,10.7217,10.7217,10.7147,10.7147,5800.0
2005-10-26 12:05:00,15.39,15.4,15.39,15.39,2000.0,10.7147,10.7217,10.7147,10.7147,2000.0
2005-10-26 12:10:00,15.39,15.39,15.39,15.39,14000.0,10.7147,10.7147,10.7147,10.7147,14000.0
2005-10-26 12:15:00,15.39,15.39,15.39,15.39,7800.0,10.7147,10.7147,10.7147,10.7147,7800.0
2005-10-26 12:20:00,15.39,15.4,15.39,15.4,10200.0,10.7147,10.7217,10.7147,10.7217,10200.0
2005-10-26 12:25:00,15.4,15.4,15.4,15.4,9400.0,10.7217,10.7217,10.7217,10.7217,9400.0
2005-10-26 12:30:00,15.4,15.4,15.4,15.4,4800.0,10.7217,10.7217,10.7217,10.7217,4800.0
2005-10-26 12:35:00,15.4,15.4,15.4,15.4,6600.0,10.7217,10.7217,10.7217,10.7217,6600.0
2005-10-26 12:40:00,15.4,15.4,15.38,15.38,37800.0,10.7217,10.7217,10.7078,10.7078,37800.0
2005-10-26 12:45:00,15.39,15.4,15.39,15.4,23800.0,10.7147,10.7217,10.7147,10.7217,23800.0
2005-10-26 12:50:00,15.4,15.4,15.4,15.4,8000.0,10.7217,10.7217,10.7217,10.7217,8000.0
2005-10-26 12:55:00,15.4,15.4,15.4,15.4,11200.0,10.7217,10.7217,10.7217,10.7217,11200.0
2005-10-26 13:00:00,15.42,15.42,15.41,15.42,17400.0,10.7356,10.7356,10.7286,10.7356,17400.0
2005-10-26 13:05:00,15.41,15.42,15.41,15.42,14000.0,10.7286,10.7356,10.7286,10.7356,14000.0
2005-10-26 13:10:00,15.42,15.43,15.42,15.42,13000.0,10.7356,10.7426,10.7356,10.7356,13000.0
2005-10-26 13:15:00,15.42,15.43,15.4,15.4,34200.0,10.7356,10.7426,10.7217,10.7217,34200.0
2005-10-26 13:20:00,15.39,15.4,15.38,15.38,13200.0,10.7147,10.7217,10.7078,10.7078,13200.0
2005-10-26 13:25:00,15.39,15.39,15.38,15.38,5600.0,10.7147,10.7147,10.7078,10.7078,5600.0
2005-10-26 13:30:00,15.38,15.38,15.38,15.38,15400.0,10.7078,10.7078,10.7078,10.7078,15400.0
2005-10-26 13:35:00,15.38,15.38,15.37,15.38,16400.0,10.7078,10.7078,10.7008,10.7078,16400.0
2005-10-26 13:40:00,15.38,15.38,15.36,15.36,6600.0,10.7078,10.7078,10.6938,10.6938,6600.0
2005-10-26 13:45:00,15.36,15.37,15.35,15.35,36800.0,10.6938,10.7008,10.6869,10.6869,36800.0
2005-10-26 13:50:00,15.35,15.36,15.33,15.35,11800.0,10.6869,10.6938,10.673,10.6869,11800.0
2005-10-26 13:55:00,15.34,15.34,15.33,15.33,1200.0,10.6799,10.6799,10.673,10.673,1200.0
2005-10-26 14:00:00,15.34,15.4,15.33,15.4,19600.0,10.6799,10.7217,10.673,10.7217,19600.0
2005-10-26 14:05:00,15.4,15.4,15.38,15.38,39200.0,10.7217,10.7217,10.7078,10.7078,39200.0
2005-10-26 14:10:00,15.38,15.39,15.35,15.35,15200.0,10.7078,10.7147,10.6869,10.6869,15200.0
2005-10-26 14:15:00,15.35,15.37,15.35,15.36,19200.0,10.6869,10.7008,10.6869,10.6938,19200.0
2005-10-26 14:20:00,15.36,15.38,15.35,15.37,19800.0,10.6938,10.7078,10.6869,10.7008,19800.0
2005-10-26 14:25:00,15.37,15.37,15.36,15.36,23000.0,10.7008,10.7008,10.6938,10.6938,23000.0
2005-10-26 14:30:00,15.36,15.38,15.36,15.36,28200.0,10.6938,10.7078,10.6938,10.6938,28200.0
2005-10-26 14:35:00,15.36,15.36,15.35,15.36,13800.0,10.6938,10.6938,10.6869,10.6938,13800.0
2005-10-26 14:40:00,15.36,15.37,15.36,15.36,3200.0,10.6938,10.7008,10.6938,10.6938,3200.0
2005-10-26 14:45:00,15.36,15.4,15.36,15.4,27000.0,10.6938,10.7217,10.6938,10.7217,27000.0
2005-10-26 14:50:00,15.41,15.45,15.4,15.43,48400.0,10.7286,10.7565,10.7217,10.7426,48400.0
2005-10-26 14:55:00,15.43,15.44,15.43,15.43,22200.0,10.7426,10.7495,10.7426,10.7426,22200.0
2005-10-26 15:00:00,15.43,15.46,15.43,15.46,75800.0,10.7426,10.7635,10.7426,10.7635,75800.0
2005-10-26 15:05:00,15.46,15.46,15.44,15.45,9600.0,10.7635,10.7635,10.7495,10.7565,9600.0
2005-10-26 15:10:00,15.45,15.46,15.44,15.44,18200.0,10.7565,10.7635,10.7495,10.7495,18200.0
2005-10-26 15:15:00,15.44,15.45,15.44,15.45,16000.0,10.7495,10.7565,10.7495,10.7565,16000.0
2005-10-26 15:20:00,15.46,15.52,15.46,15.52,76400.0,10.7635,10.8052,10.7635,10.8052,76400.0
2005-10-26 15:25:00,15.51,15.55,15.5,15.5,91200.0,10.7983,10.8261,10.7913,10.7913,91200.0
2005-10-26 15:30:00,15.5,15.51,15.47,15.47,46600.0,10.7913,10.7983,10.7704,10.7704,46600.0
2005-10-26 15:35:00,15.47,15.47,15.45,15.45,35200.0,10.7704,10.7704,10.7565,10.7565,35200.0
2005-10-26 15:40:00,15.45,15.46,15.45,15.45,44000.0,10.7565,10.7635,10.7565,10.7565,44000.0
2005-10-26 15:45:00,15.45,15.46,15.45,15.45,28400.0,10.7565,10.7635,10.7565,10.7565,28400.0
2005-10-26 15:50:00,15.45,15.46,15.45,15.45,32000.0,10.7565,10.7635,10.7565,10.7565,32000.0
2005-10-26 15:55:00,15.46,15.46,15.4,15.41,67600.0,10.7635,10.7635,10.7217,10.7286,67600.0
2005-10-27 09:30:00,15.38,15.38,15.27,15.28,11400.0,10.7078,10.7078,10.6312,10.6381,11400.0
2005-10-27 09:35:00,15.28,15.28,15.2,15.21,10400.0,10.6381,10.6381,10.5824,10.5894,10400.0
2005-10-27 09:40:00,15.2,15.21,15.18,15.18,3800.0,10.5824,10.5894,10.5685,10.5685,3800.0
2005-10-27 09:45:00,15.18,15.19,15.13,15.13,12600.0,10.5685,10.5755,10.5337,10.5337,12600.0
2005-10-27 09:50:00,15.13,15.13,15.1,15.12,9800.0,10.5337,10.5337,10.5128,10.5267,9800.0
2005-10-27 09:55:00,15.1,15.13,15.1,15.13,14400.0,10.5128,10.5337,10.5128,10.5337,14400.0
2005-10-27 10:00:00,15.14,15.14,15.08,15.08,13600.0,10.5407,10.5407,10.4989,10.4989,13600.0
2005-10-27 10:05:00,15.1,15.1,15.03,15.06,13400.0,10.5128,10.5128,10.4641,10.485,13400.0
2005-10-27 10:10:00,15.05,15.06,15.04,15.05,10200.0,10.478,10.485,10.4711,10.478,10200.0
2005-10-27 10:15:00,15.04,15.06,15.01,15.01,36800.0,10.4711,10.485,10.4502,10.4502,36800.0
2005-10-27 10:20:00,15.03,15.06,15.02,15.02,37800.0,10.4641,10.485,10.4571,10.4571,37800.0
2005-10-27 10:25:00,15.02,15.02,15.0,15.01,15000.0,10.4571,10.4571,10.4432,10.4502,15000.0
2005-10-27 10:30:00,15.01,15.01,14.99,14.99,61200.0,10.4502,10.4502,10.4362,10.4362,61200.0
2005-10-27 10:35:00,14.99,15.03,14.99,15.01,67400.0,10.4362,10.4641,10.4362,10.4502,67400.0
2005-10-27 10:40:00,15.01,15.01,14.98,14.98,83800.0,10.4502,10.4502,10.4293,10.4293,83800.0
2005-10-27 10:45:00,14.97,14.97,14.96,14.96,800.0,10.4223,10.4223,10.4154,10.4154,800.0
2005-10-27 10:50:00,14.95,14.97,14.94,14.96,122800.0,10.4084,10.4223,10.4014,10.4154,122800.0
2005-10-27 10:55:00,14.96,15.01,14.96,14.98,11000.0,10.4154,10.4502,10.4154,10.4293,11000.0
2005-10-27 11:00:00,15.02,15.02,15.0,15.01,5600.0,10.4571,10.4571,10.4432,10.4502,5600.0
2005-10-27 11:05:00,15.01,15.01,14.96,14.96,17400.0,10.4502,10.4502,10.4154,10.4154,17400.0
2005-10-27 11:10:00,14.95,14.95,14.93,14.93,35600.0,10.4084,10.4084,10.3945,10.3945,35600.0
2005-10-27 11:15:00,14.93,14.93,14.92,14.92,2200.0,10.3945,10.3945,10.3875,10.3875,2200.0
2005-10-27 11:20:00,14.92,14.93,14.9,14.91,15400.0,10.3875,10.3945,10.3736,10.3805,15400.0
2005-10-27 11:25:00,14.9,14.93,14.9,14.93,58200.0,10.3736,10.3945,10.3736,10.3945,58200.0
2005-10-27 11:30:00,14.94,14.94,14.93,14.93,3000.0,10.4014,10.4014,10.3945,10.3945,3000.0
2005-10-27 11:35:00,14.93,14.93,14.93,14.93,41800.0,10.3945,10.3945,10.3945,10.3945,41800.0
2005-10-27 11:40:00,14.94,14.97,14.94,14.97,20600.0,10.4014,10.4223,10.4014,10.4223,20600.0
2005-10-27 11:45:00,14.97,14.97,14.96,14.96,6000.0,10.4223,10.4223,10.4154,10.4154,6000.0
2005-10-27 11:50:00,14.96,14.97,14.96,14.96,13000.0,10.4154,10.4223,10.4154,10.4154,13000.0
2005-10-27 11:55:00,14.96,14.97,14.96,14.96,15400.0,10.4154,10.4223,10.4154,10.4154,15400.0
2005-10-27 12:00:00,14.96,14.99,14.96,14.99,17200.0,10.4154,10.4362,10.4154,10.4362,17200.0
2005-10-27 12:05:00,14.97,15.01,14.97,14.99,68000.0,10.4223,10.4502,10.4223,10.4362,68000.0
2005-10-27 12:10:00,14.99,14.99,14.99,14.99,34000.0,10.4362,10.4362,10.4362,10.4362,34000.0
2005-10-27 12:15:00,14.99,15.0,14.99,14.99,51400.0,10.4362,10.4432,10.4362,10.4362,51400.0
2005-10-27 12:20:00,14.99,15.0,14.97,14.97,90200.0,10.4362,10.4432,10.4223,10.4223,90200.0
2005-10-27 12:25:00,14.97,14.97,14.77,14.77,175600.0,10.4223,10.4223,10.2831,10.2831,175600.0
2005-10-27 12:30:00,14.78,14.88,14.77,14.87,87800.0,10.29,10.3597,10.2831,10.3527,87800.0
2005-10-27 12:35:00,14.87,14.88,14.72,14.75,63200.0,10.3527,10.3597,10.2483,10.2691,63200.0
2005-10-27 12:40:00,14.74,14.75,14.65,14.65,143400.0,10.2622,10.2691,10.1995,10.1995,143400.0
2005-10-27 12:45:00,14.65,14.8,14.65,14.8,99600.0,10.1995,10.304,10.1995,10.304,99600.0
2005-10-27 12:50:00,14.8,14.86,14.79,14.84,18800.0,10.304,10.3457,10.297,10.3318,18800.0
2005-10-27 12:55:00,14.83,14.87,14.83,14.86,11200.0,10.3248,10.3527,10.3248,10.3457,11200.0
2005-10-27 13:00:00,14.88,14.92,14.88,14.91,55200.0,10.3597,10.3875,10.3597,10.3805,55200.0
2005-10-27 13:05:00,14.9,14.94,14.88,14.88,57600.0,10.3736,10.4014,10.3597,10.3597,57600.0
2005-10-27 13:10:00,14.9,14.9,14.88,14.9,140200.0,10.3736,10.3736,10.3597,10.3736,140200.0
2005-10-27 13:15:00,14.9,14.9,14.85,14.87,109400.0,10.3736,10.3736,10.3388,10.3527,109400.0
2005-10-27 13:20:00,14.87,14.87,14.83,14.83,26200.0,10.3527,10.3527,10.3248,10.3248,26200.0
2005-10-27 13:25:00,14.83,14.84,14.83,14.83,11200.0,10.3248,10.3318,10.3248,10.3248,11200.0
2005-10-27 13:30:00,14.83,14.83,14.83,14.83,11200.0,10.3248,10.3248,10.3248,10.3248,11200.0
2005-10-27 13:35:00,14.82,14.84,14.81,14.84,15000.0,10.3179,10.3318,10.3109,10.3318,15000.0
2005-10-27 13:40:00,14.83,14.83,14.81,14.82,8000.0,10.3248,10.3248,10.3109,10.3179,8000.0
2005-10-27 13:45:00,14.81,14.82,14.81,14.81,9400.0,10.3109,10.3179,10.3109,10.3109,9400.0
2005-10-27 13:50:00,14.81,14.84,14.81,14.84,16000.0,10.3109,10.3318,10.3109,10.3318,16000.0
2005-10-27 13:55:00,14.83,14.84,14.81,14.81,61000.0,10.3248,10.3318,10.3109,10.3109,61000.0
2005-10-27 14:00:00,14.81,14.84,14.81,14.81,23000.0,10.3109,10.3318,10.3109,10.3109,23000.0
2005-10-27 14:05:00,14.82,14.84,14.79,14.79,15000.0,10.3179,10.3318,10.297,10.297,15000.0
2005-10-27 14:10:00,14.79,14.79,14.77,14.77,57200.0,10.297,10.297,10.2831,10.2831,57200.0
2005-10-27 14:15:00,14.76,14.76,14.74,14.74,6000.0,10.2761,10.2761,10.2622,10.2622,6000.0
2005-10-27 14:20:00,14.74,14.75,14.71,14.74,50400.0,10.2622,10.2691,10.2413,10.2622,50400.0
2005-10-27 14:25:00,14.75,14.8,14.75,14.79,8000.0,10.2691,10.304,10.2691,10.297,8000.0
2005-10-27 14:30:00,14.76,14.78,14.76,14.78,800.0,10.2761,10.29,10.2761,10.29,800.0
2005-10-27 14:35:00,14.77,14.77,14.75,14.75,7400.0,10.2831,10.2831,10.2691,10.2691,7400.0
2005-10-27 14:40:00,14.75,14.75,14.75,14.75,15800.0,10.2691,10.2691,10.2691,10.2691,15800.0
2005-10-27 14:45:00,14.75,14.77,14.75,14.77,13200.0,10.2691,10.2831,10.2691,10.2831,13200.0
2005-10-27 14:50:00,14.77,14.77,14.76,14.76,6200.0,10.2831,10.2831,10.2761,10.2761,6200.0
2005-10-27 14:55:00,14.75,14.81,14.72,14.79,38400.0,10.2691,10.3109,10.2483,10.297,38400.0
2005-10-27 15:00:00,14.8,14.8,14.79,14.79,10000.0,10.304,10.304,10.297,10.297,10000.0
2005-10-27 15:05:00,14.79,14.85,14.79,14.79,86400.0,10.297,10.3388,10.297,10.297,86400.0
2005-10-27 15:10:00,14.79,14.8,14.75,14.75,11000.0,10.297,10.304,10.2691,10.2691,11000.0
2005-10-27 15:15:00,14.74,14.76,14.74,14.75,8600.0,10.2622,10.2761,10.2622,10.2691,8600.0
2005-10-27 15:20:00,14.75,14.77,14.75,14.77,17000.0,10.2691,10.2831,10.2691,10.2831,17000.0
2005-10-27 15:25:00,14.77,14.8,14.76,14.78,24800.0,10.2831,10.304,10.2761,10.29,24800.0
2005-10-27 15:30:00,14.77,14.77,14.72,14.72,20800.0,10.2831,10.2831,10.2483,10.2483,20800.0
2005-10-27 15:35:00,14.72,14.75,14.72,14.75,15800.0,10.2483,10.2691,10.2483,10.2691,15800.0
2005-10-27 15:40:00,14.76,14.76,14.71,14.71,25400.0,10.2761,10.2761,10.2413,10.2413,25400.0
2005-10-27 15:45:00,14.71,14.72,14.71,14.72,31400.0,10.2413,10.2483,10.2413,10.2483,31400.0
2005-10-27 15:50:00,14.71,14.75,14.7,14.75,15000.0,10.2413,10.2691,10.2343,10.2691,15000.0
2005-10-27 15:55:00,14.73,14.74,14.73,14.73,22400.0,10.2552,10.2622,10.2552,10.2552,22400.0
2005-10-28 09:30:00,14.72,14.75,14.72,14.75,21000.0,10.2483,10.2691,10.2483,10.2691,21000.0
2005-10-28 09:35:00,14.72,14.85,14.72,14.81,20200.0,10.2483,10.3388,10.2483,10.3109,20200.0
2005-10-28 09:40:00,14.81,14.88,14.81,14.88,22400.0,10.3109,10.3597,10.3109,10.3597,22400.0
2005-10-28 09:45:00,14.88,14.88,14.84,14.87,15800.0,10.3597,10.3597,10.3318,10.3527,15800.0
2005-10-28 09:50:00,14.85,14.87,14.81,14.84,208000.0,10.3388,10.3527,10.3109,10.3318,208000.0
2005-10-28 09:55:00,14.85,14.87,14.83,14.83,27600.0,10.3388,10.3527,10.3248,10.3248,27600.0
2005-10-28 10:00:00,14.85,14.85,14.75,14.75,11600.0,10.3388,10.3388,10.2691,10.2691,11600.0
2005-10-28 10:05:00,14.72,14.78,14.72,14.75,34200.0,10.2483,10.29,10.2483,10.2691,34200.0
2005-10-28 10:10:00,14.74,14.74,14.68,14.72,14600.0,10.2622,10.2622,10.2204,10.2483,14600.0
2005-10-28 10:15:00,14.72,14.72,14.71,14.72,12400.0,10.2483,10.2483,10.2413,10.2483,12400.0
2005-10-28 10:20:00,14.71,14.74,14.69,14.71,36000.0,10.2413,10.2622,10.2274,10.2413,36000.0
2005-10-28 10:25:00,14.72,14.77,14.72,14.76,12200.0,10.2483,10.2831,10.2483,10.2761,12200.0
2005-10-28 10:30:00,14.75,14.75,14.72,14.72,26000.0,10.2691,10.2691,10.2483,10.2483,26000.0
2005-10-28 10:35:00,14.73,14.73,14.72,14.72,13200.0,10.2552,10.2552,10.2483,10.2483,13200.0
2005-10-28 10:40:00,14.72,14.73,14.72,14.72,8200.0,10.2483,10.2552,10.2483,10.2483,8200.0
2005-10-28 10:45:00,14.72,14.72,14.61,14.61,28400.0,10.2483,10.2483,10.1717,10.1717,28400.0
2005-10-28 10:50:00,14.64,14.68,14.64,14.68,58200.0,10.1926,10.2204,10.1926,10.2204,58200.0
2005-10-28 10:55:00,14.67,14.67,14.63,14.63,20600.0,10.2135,10.2135,10.1856,10.1856,20600.0
2005-10-28 11:00:00,14.63,14.64,14.61,14.62,20600.0,10.1856,10.1926,10.1717,10.1786,20600.0
2005-10-28 11:05:00,14.63,14.63,14.63,14.63,36600.0,10.1856,10.1856,10.1856,10.1856,36600.0
2005-10-28 11:10:00,14.62,14.63,14.62,14.63,25200.0,10.1786,10.1856,10.1786,10.1856,25200.0
2005-10-28 11:15:00,14.63,14.63,14.63,14.63,17800.0,10.1856,10.1856,10.1856,10.1856,17800.0
2005-10-28 11:20:00,14.63,14.63,14.62,14.63,16200.0,10.1856,10.1856,10.1786,10.1856,16200.0
2005-10-28 11:25:00,14.63,14.63,14.61,14.62,22800.0,10.1856,10.1856,10.1717,10.1786,22800.0
2005-10-28 11:30:00,14.61,14.65,14.61,14.65,56400.0,10.1717,10.1995,10.1717,10.1995,56400.0
2005-10-28 11:35:00,14.65,14.68,14.65,14.68,61000.0,10.1995,10.2204,10.1995,10.2204,61000.0
2005-10-28 11:40:00,14.67,14.67,14.63,14.65,57200.0,10.2135,10.2135,10.1856,10.1995,57200.0
2005-10-28 11:45:00,14.65,14.67,14.6,14.61,13800.0,10.1995,10.2135,10.1647,10.1717,13800.0
2005-10-28 11:50:00,14.62,14.65,14.6,14.63,59200.0,10.1786,10.1995,10.1647,10.1856,59200.0
2005-10-28 11:55:00,14.65,14.72,14.65,14.72,10400.0,10.1995,10.2483,10.1995,10.2483,10400.0
2005-10-28 12:00:00,14.72,14.74,14.72,14.74,7600.0,10.2483,10.2622,10.2483,10.2622,7600.0
2005-10-28 12:05:00,14.74,14.74,14.71,14.71,4400.0,10.2622,10.2622,10.2413,10.2413,4400.0
2005-10-28 12:10:00,14.72,14.72,14.7,14.72,46400.0,10.2483,10.2483,10.2343,10.2483,46400.0
2005-10-28 12:15:00,14.7,14.74,14.7,14.74,29800.0,10.2343,10.2622,10.2343,10.2622,29800.0
2005-10-28 12:20:00,14.74,14.75,14.72,14.75,12600.0,10.2622,10.2691,10.2483,10.2691,12600.0
2005-10-28 12:25:00,14.75,14.75,14.74,14.75,24400.0,10.2691,10.2691,10.2622,10.2691,24400.0
2005-10-28 12:30:00,14.75,14.75,14.74,14.74,5600.0,10.2691,10.2691,10.2622,10.2622,5600.0
2005-10-28 12:35:00,14.74,14.74,14.74,14.74,20400.0,10.2622,10.2622,10.2622,10.2622,20400.0
2005-10-28 12:40:00,14.74,14.74,14.72,14.74,91800.0,10.2622,10.2622,10.2483,10.2622,91800.0
2005-10-28 12:45:00,14.74,14.74,14.72,14.72,2800.0,10.2622,10.2622,10.2483,10.2483,2800.0
2005-10-28 12:50:00,14.72,14.72,14.7,14.71,5000.0,10.2483,10.2483,10.2343,10.2413,5000.0
2005-10-28 12:55:00,14.7,14.7,14.67,14.67,7600.0,10.2343,10.2343,10.2135,10.2135,7600.0
2005-10-28 13:00:00,14.67,14.71,14.67,14.71,8600.0,10.2135,10.2413,10.2135,10.2413,8600.0
2005-10-28 13:05:00,14.7,14.8,14.7,14.8,45800.0,10.2343,10.304,10.2343,10.304,45800.0
2005-10-28 13:10:00,14.8,14.8,14.77,14.77,28200.0,10.304,10.304,10.2831,10.2831,28200.0
2005-10-28 13:15:00,14.77,14.78,14.76,14.77,6400.0,10.2831,10.29,10.2761,10.2831,6400.0
2005-10-28 13:20:00,14.75,14.75,14.72,14.72,3400.0,10.2691,10.2691,10.2483,10.2483,3400.0
2005-10-28 13:25:00,14.73,14.74,14.72,14.74,4800.0,10.2552,10.2622,10.2483,10.2622,4800.0
2005-10-28 13:30:00,14.73,14.74,14.72,14.74,8000.0,10.2552,10.2622,10.2483,10.2622,8000.0
2005-10-28 13:35:00,14.74,14.77,14.73,14.77,10000.0,10.2622,10.2831,10.2552,10.2831,10000.0
2005-10-28 13:40:00,14.77,14.79,14.77,14.79,33200.0,10.2831,10.297,10.2831,10.297,33200.0
2005-10-28 13:45:00,14.78,14.79,14.78,14.79,1000.0,10.29,10.297,10.29,10.297,1000.0
2005-10-28 13:50:00,14.79,14.79,14.77,14.77,4200.0,10.297,10.297,10.2831,10.2831,4200.0
2005-10-28 13:55:00,14.77,14.77,14.74,14.76,9800.0,10.2831,10.2831,10.2622,10.2761,9800.0
2005-10-28 14:00:00,14.76,14.76,14.74,14.76,6400.0,10.2761,10.2761,10.2622,10.2761,6400.0
2005-10-28 14:05:00,14.76,14.8,14.76,14.8,8200.0,10.2761,10.304,10.2761,10.304,8200.0
2005-10-28 14:10:00,14.79,14.79,14.78,14.78,5800.0,10.297,10.297,10.29,10.29,5800.0
2005-10-28 14:15:00,14.77,14.78,14.75,14.77,7400.0,10.2831,10.29,10.2691,10.2831,7400.0
2005-10-28 14:20:00,14.76,14.78,14.75,14.78,11200.0,10.2761,10.29,10.2691,10.29,11200.0
2005-10-28 14:25:00,14.77,14.78,14.77,14.77,8600.0,10.2831,10.29,10.2831,10.2831,8600.0
2005-10-28 14:30:00,14.76,14.79,14.75,14.79,21600.0,10.2761,10.297,10.2691,10.297,21600.0
2005-10-28 14:35:00,14.78,14.78,14.77,14.78,6000.0,10.29,10.29,10.2831,10.29,6000.0
2005-10-28 14:40:00,14.77,14.83,14.77,14.83,10200.0,10.2831,10.3248,10.2831,10.3248,10200.0
2005-10-28 14:45:00,14.84,14.87,14.83,14.85,7600.0,10.3318,10.3527,10.3248,10.3388,7600.0
2005-10-28 14:50:00,14.86,14.87,14.86,14.87,8400.0,10.3457,10.3527,10.3457,10.3527,8400.0
2005-10-28 14:55:00,14.87,14.87,14.86,14.87,8200.0,10.3527,10.3527,10.3457,10.3527,8200.0
2005-10-28 15:00:00,14.87,14.87,14.81,14.81,13600.0,10.3527,10.3527,10.3109,10.3109,13600.0
2005-10-28 15:05:00,14.81,14.81,14.79,14.8,9600.0,10.3109,10.3109,10.297,10.304,9600.0
2005-10-28 15:10:00,14.79,14.79,14.78,14.79,23200.0,10.297,10.297,10.29,10.297,23200.0
2005-10-28 15:15:00,14.8,14.8,14.79,14.79,12800.0,10.304,10.304,10.297,10.297,12800.0
2005-10-28 15:20:00,14.79,14.81,14.78,14.81,18200.0,10.297,10.3109,10.29,10.3109,18200.0
2005-10-28 15:25:00,14.81,14.81,14.79,14.81,49000.0,10.3109,10.3109,10.297,10.3109,49000.0
2005-10-28 15:30:00,14.81,14.81,14.8,14.81,41800.0,10.3109,10.3109,10.304,10.3109,41800.0
2005-10-28 15:35:00,14.81,14.81,14.78,14.81,24200.0,10.3109,10.3109,10.29,10.3109,24200.0
2005-10-28 15:40:00,14.81,14.81,14.78,14.78,20200.0,10.3109,10.3109,10.29,10.29,20200.0
2005-10-28 15:45:00,14.79,14.81,14.77,14.81,32600.0,10.297,10.3109,10.2831,10.3109,32600.0
2005-10-28 15:50:00,14.81,14.83,14.8,14.81,31400.0,10.3109,10.3248,10.304,10.3109,31400.0
2005-10-28 15:55:00,14.81,14.83,14.81,14.81,28200.0,10.3109,10.3248,10.3109,10.3109,28200.0
2005-10-31 09:30:00,14.9,14.91,14.9,14.9,11600.0,10.3736,10.3805,10.3736,10.3736,11600.0
2005-10-31 09:35:00,14.9,14.9,14.86,14.88,72800.0,10.3736,10.3736,10.3457,10.3597,72800.0
2005-10-31 09:40:00,14.88,14.9,14.87,14.9,40800.0,10.3597,10.3736,10.3527,10.3736,40800.0
2005-10-31 09:45:00,14.9,14.95,14.9,14.95,18600.0,10.3736,10.4084,10.3736,10.4084,18600.0
2005-10-31 09:50:00,14.95,14.95,14.93,14.93,10400.0,10.4084,10.4084,10.3945,10.3945,10400.0
2005-10-31 09:55:00,14.92,14.93,14.9,14.91,14000.0,10.3875,10.3945,10.3736,10.3805,14000.0
2005-10-31 10:00:00,14.92,14.94,14.9,14.94,13400.0,10.3875,10.4014,10.3736,10.4014,13400.0
2005-10-31 10:05:00,14.94,14.95,14.88,14.94,21200.0,10.4014,10.4084,10.3597,10.4014,21200.0
2005-10-31 10:10:00,14.94,14.95,14.94,14.95,4800.0,10.4014,10.4084,10.4014,10.4084,4800.0
2005-10-31 10:15:00,14.95,14.95,14.95,14.95,6600.0,10.4084,10.4084,10.4084,10.4084,6600.0
2005-10-31 10:20:00,14.95,14.95,14.95,14.95,293800.0,10.4084,10.4084,10.4084,10.4084,293800.0
2005-10-31 10:25:00,14.93,14.95,14.93,14.95,71400.0,10.3945,10.4084,10.3945,10.4084,71400.0
2005-10-31 10:30:00,14.97,14.99,14.94,14.95,65800.0,10.4223,10.4362,10.4014,10.4084,65800.0
2005-10-31 10:35:00,14.93,14.95,14.93,14.95,24400.0,10.3945,10.4084,10.3945,10.4084,24400.0
2005-10-31 10:40:00,14.95,14.95,14.95,14.95,28200.0,10.4084,10.4084,10.4084,10.4084,28200.0
2005-10-31 10:45:00,14.95,14.95,14.95,14.95,72000.0,10.4084,10.4084,10.4084,10.4084,72000.0
2005-10-31 10:50:00,14.95,15.01,14.95,14.99,64000.0,10.4084,10.4502,10.4084,10.4362,64000.0
2005-10-31 10:55:00,14.99,15.0,14.99,15.0,3200.0,10.4362,10.4432,10.4362,10.4432,3200.0
2005-10-31 11:00:00,15.0,15.0,14.99,14.99,14200.0,10.4432,10.4432,10.4362,10.4362,14200.0
2005-10-31 11:05:00,14.99,15.0,14.99,15.0,21000.0,10.4362,10.4432,10.4362,10.4432,21000.0
2005-10-31 11:10:00,15.0,15.0,14.99,14.99,10800.0,10.4432,10.4432,10.4362,10.4362,10800.0
2005-10-31 11:15:00,14.99,14.99,14.99,14.99,8600.0,10.4362,10.4362,10.4362,10.4362,8600.0
2005-10-31 11:20:00,14.99,15.0,14.98,14.99,174200.0,10.4362,10.4432,10.4293,10.4362,174200.0
2005-10-31 11:25:00,14.99,14.99,14.95,14.99,96600.0,10.4362,10.4362,10.4084,10.4362,96600.0
2005-10-31 11:30:00,14.97,14.97,14.97,14.97,8000.0,10.4223,10.4223,10.4223,10.4223,8000.0
2005-10-31 11:35:00,14.97,15.0,14.97,14.99,17200.0,10.4223,10.4432,10.4223,10.4362,17200.0
2005-10-31 11:40:00,14.99,14.99,14.97,14.98,8600.0,10.4362,10.4362,10.4223,10.4293,8600.0
2005-10-31 11:45:00,14.98,14.98,14.97,14.97,8200.0,10.4293,10.4293,10.4223,10.4223,8200.0
2005-10-31 11:50:00,14.97,14.97,14.96,14.97,5000.0,10.4223,10.4223,10.4154,10.4223,5000.0
2005-10-31 11:55:00,14.97,14.97,14.96,14.97,7400.0,10.4223,10.4223,10.4154,10.4223,7400.0
2005-10-31 12:00:00,14.97,14.97,14.96,14.97,4400.0,10.4223,10.4223,10.4154,10.4223,4400.0
2005-10-31 12:05:00,14.97,14.99,14.97,14.99,33600.0,10.4223,10.4362,10.4223,10.4362,33600.0
2005-10-31 12:10:00,14.99,15.01,14.99,15.01,6000.0,10.4362,10.4502,10.4362,10.4502,6000.0
2005-10-31 12:15:00,15.01,15.02,14.99,14.99,12800.0,10.4502,10.4571,10.4362,10.4362,12800.0
2005-10-31 12:20:00,14.99,15.0,14.99,15.0,7600.0,10.4362,10.4432,10.4362,10.4432,7600.0
2005-10-31 12:25:00,15.0,15.02,14.99,14.99,16400.0,10.4432,10.4571,10.4362,10.4362,16400.0
2005-10-31 12:30:00,14.99,15.0,14.99,15.0,6800.0,10.4362,10.4432,10.4362,10.4432,6800.0
2005-10-31 12:35:00,15.0,15.0,14.99,14.99,18400.0,10.4432,10.4432,10.4362,10.4362,18400.0
2005-10-31 12:40:00,14.99,14.99,14.98,14.99,14000.0,10.4362,10.4362,10.4293,10.4362,14000.0
2005-10-31 12:45:00,14.97,14.99,14.97,14.98,60600.0,10.4223,10.4362,10.4223,10.4293,60600.0
2005-10-31 12:50:00,14.97,14.97,14.95,14.96,8800.0,10.4223,10.4223,10.4084,10.4154,8800.0
2005-10-31 12:55:00,14.96,14.96,14.93,14.94,9800.0,10.4154,10.4154,10.3945,10.4014,9800.0
2005-10-31 13:00:00,14.94,14.96,14.94,14.95,7400.0,10.4014,10.4154,10.4014,10.4084,7400.0
2005-10-31 13:05:00,14.95,15.0,14.95,14.99,11400.0,10.4084,10.4432,10.4084,10.4362,11400.0
2005-10-31 13:10:00,14.99,15.01,14.99,15.0,13800.0,10.4362,10.4502,10.4362,10.4432,13800.0
2005-10-31 13:15:00,14.99,15.0,14.97,14.97,9400.0,10.4362,10.4432,10.4223,10.4223,9400.0
2005-10-31 13:20:00,14.97,14.97,14.94,14.94,40400.0,10.4223,10.4223,10.4014,10.4014,40400.0
2005-10-31 13:25:00,14.94,14.97,14.94,14.95,30800.0,10.4014,10.4223,10.4014,10.4084,30800.0
2005-10-31 13:30:00,14.96,14.96,14.93,14.93,11200.0,10.4154,10.4154,10.3945,10.3945,11200.0
2005-10-31 13:35:00,14.93,14.96,14.93,14.95,9200.0,10.3945,10.4154,10.3945,10.4084,9200.0
2005-10-31 13:40:00,14.95,14.97,14.95,14.97,5200.0,10.4084,10.4223,10.4084,10.4223,5200.0
2005-10-31 13:45:00,14.99,14.99,14.94,14.96,13200.0,10.4362,10.4362,10.4014,10.4154,13200.0
2005-10-31 13:50:00,14.94,14.96,14.94,14.96,18400.0,10.4014,10.4154,10.4014,10.4154,18400.0
2005-10-31 13:55:00,14.96,14.97,14.95,14.95,12000.0,10.4154,10.4223,10.4084,10.4084,12000.0
2005-10-31 14:00:00,14.95,14.99,14.95,14.97,7000.0,10.4084,10.4362,10.4084,10.4223,7000.0
2005-10-31 14:05:00,14.97,15.0,14.97,14.98,10800.0,10.4223,10.4432,10.4223,10.4293,10800.0
2005-10-31 14:10:00,14.99,15.0,14.98,15.0,14400.0,10.4362,10.4432,10.4293,10.4432,14400.0
2005-10-31 14:15:00,15.0,15.0,14.97,14.98,18000.0,10.4432,10.4432,10.4223,10.4293,18000.0
2005-10-31 14:20:00,14.98,14.98,14.96,14.96,19800.0,10.4293,10.4293,10.4154,10.4154,19800.0
2005-10-31 14:25:00,14.97,14.97,14.97,14.97,6200.0,10.4223,10.4223,10.4223,10.4223,6200.0
2005-10-31 14:30:00,14.97,15.01,14.97,14.99,8400.0,10.4223,10.4502,10.4223,10.4362,8400.0
2005-10-31 14:35:00,14.99,15.02,14.99,15.01,9600.0,10.4362,10.4571,10.4362,10.4502,9600.0
2005-10-31 14:40:00,15.01,15.02,15.01,15.01,14200.0,10.4502,10.4571,10.4502,10.4502,14200.0
2005-10-31 14:45:00,15.02,15.02,14.98,15.0,22800.0,10.4571,10.4571,10.4293,10.4432,22800.0
2005-10-31 14:50:00,15.0,15.02,14.98,15.02,11200.0,10.4432,10.4571,10.4293,10.4571,11200.0
2005-10-31 14:55:00,15.01,15.02,15.01,15.01,9600.0,10.4502,10.4571,10.4502,10.4502,9600.0
2005-10-31 15:00:00,15.02,15.02,15.01,15.02,11800.0,10.4571,10.4571,10.4502,10.4571,11800.0
2005-10-31 15:05:00,15.02,15.02,15.01,15.02,17400.0,10.4571,10.4571,10.4502,10.4571,17400.0
2005-10-31 15:10:00,15.02,15.02,14.99,14.99,23800.0,10.4571,10.4571,10.4362,10.4362,23800.0
2005-10-31 15:15:00,14.99,15.0,14.97,14.98,22800.0,10.4362,10.4432,10.4223,10.4293,22800.0
2005-10-31 15:20:00,14.97,15.02,14.97,15.01,37400.0,10.4223,10.4571,10.4223,10.4502,37400.0
2005-10-31 15:25:00,15.02,15.02,15.01,15.02,22200.0,10.4571,10.4571,10.4502,10.4571,22200.0
2005-10-31 15:30:00,15.02,15.02,14.95,14.97,54800.0,10.4571,10.4571,10.4084,10.4223,54800.0
2005-10-31 15:35:00,14.98,15.01,14.97,14.99,29800.0,10.4293,10.4502,10.4223,10.4362,29800.0
2005-10-31 15:40:00,15.01,15.02,14.95,14.97,66000.0,10.4502,10.4571,10.4084,10.4223,66000.0
2005-10-31 15:45:00,14.97,15.02,14.96,15.0,30800.0,10.4223,10.4571,10.4154,10.4432,30800.0
2005-10-31 15:50:00,15.0,15.01,14.96,14.99,22400.0,10.4432,10.4502,10.4154,10.4362,22400.0
2005-10-31 15:55:00,14.99,14.99,14.95,14.96,64600.0,10.4362,10.4362,10.4084,10.4154,64600.0
2005-11-01 09:30:00,14.9,14.9,14.9,14.9,6600.0,10.3736,10.3736,10.3736,10.3736,6600.0
2005-11-01 09:35:00,14.88,14.88,14.8,14.83,89600.0,10.3597,10.3597,10.304,10.3248,89600.0
2005-11-01 09:40:00,14.83,14.85,14.83,14.83,8800.0,10.3248,10.3388,10.3248,10.3248,8800.0
2005-11-01 09:45:00,14.84,14.86,14.83,14.84,6200.0,10.3318,10.3457,10.3248,10.3318,6200.0
2005-11-01 09:50:00,14.83,14.84,14.75,14.76,28000.0,10.3248,10.3318,10.2691,10.2761,28000.0
2005-11-01 09:55:00,14.76,14.78,14.72,14.78,13000.0,10.2761,10.29,10.2483,10.29,13000.0
2005-11-01 10:00:00,14.77,14.79,14.76,14.77,9000.0,10.2831,10.297,10.2761,10.2831,9000.0
2005-11-01 10:05:00,14.77,14.82,14.75,14.82,17600.0,10.2831,10.3179,10.2691,10.3179,17600.0
2005-11-01 10:10:00,14.85,14.85,14.81,14.83,17200.0,10.3388,10.3388,10.3109,10.3248,17200.0
2005-11-01 10:15:00,14.81,14.84,14.79,14.83,8600.0,10.3109,10.3318,10.297,10.3248,8600.0
2005-11-01 10:20:00,14.83,14.83,14.8,14.81,14200.0,10.3248,10.3248,10.304,10.3109,14200.0
2005-11-01 10:25:00,14.83,14.84,14.8,14.8,4200.0,10.3248,10.3318,10.304,10.304,4200.0
2005-11-01 10:30:00,14.82,14.83,14.81,14.83,4000.0,10.3179,10.3248,10.3109,10.3248,4000.0
2005-11-01 10:35:00,14.82,14.85,14.82,14.84,13200.0,10.3179,10.3388,10.3179,10.3318,13200.0
2005-11-01 10:40:00,14.84,14.85,14.84,14.85,8400.0,10.3318,10.3388,10.3318,10.3388,8400.0
2005-11-01 10:45:00,14.85,14.86,14.85,14.86,9600.0,10.3388,10.3457,10.3388,10.3457,9600.0
2005-11-01 10:50:00,14.86,14.91,14.85,14.91,17200.0,10.3457,10.3805,10.3388,10.3805,17200.0
2005-11-01 10:55:00,14.93,14.95,14.93,14.95,12200.0,10.3945,10.4084,10.3945,10.4084,12200.0
2005-11-01 11:00:00,14.95,14.95,14.93,14.93,25400.0,10.4084,10.4084,10.3945,10.3945,25400.0
2005-11-01 11:05:00,14.93,14.94,14.9,14.9,10600.0,10.3945,10.4014,10.3736,10.3736,10600.0
2005-11-01 11:10:00,14.88,14.91,14.88,14.91,2400.0,10.3597,10.3805,10.3597,10.3805,2400.0
2005-11-01 11:15:00,14.91,14.92,14.91,14.92,2200.0,10.3805,10.3875,10.3805,10.3875,2200.0
2005-11-01 11:20:00,14.92,14.94,14.92,14.93,4600.0,10.3875,10.4014,10.3875,10.3945,4600.0
2005-11-01 11:25:00,14.93,14.93,14.92,14.93,2800.0,10.3945,10.3945,10.3875,10.3945,2800.0
2005-11-01 11:30:00,14.91,14.94,14.88,14.88,9600.0,10.3805,10.4014,10.3597,10.3597,9600.0
2005-11-01 11:35:00,14.89,14.89,14.81,14.81,8200.0,10.3666,10.3666,10.3109,10.3109,8200.0
2005-11-01 11:40:00,14.81,14.81,14.8,14.8,5200.0,10.3109,10.3109,10.304,10.304,5200.0
2005-11-01 11:45:00,14.8,14.81,14.78,14.78,8800.0,10.304,10.3109,10.29,10.29,8800.0
2005-11-01 11:50:00,14.78,14.81,14.78,14.81,11000.0,10.29,10.3109,10.29,10.3109,11000.0
2005-11-01 11:55:00,14.81,14.83,14.81,14.83,4000.0,10.3109,10.3248,10.3109,10.3248,4000.0
2005-11-01 12:00:00,14.94,14.94,14.83,14.83,7000.0,10.4014,10.4014,10.3248,10.3248,7000.0
2005-11-01 12:05:00,14.84,14.86,14.84,14.86,13000.0,10.3318,10.3457,10.3318,10.3457,13000.0
2005-11-01 12:10:00,14.85,14.86,14.85,14.86,8200.0,10.3388,10.3457,10.3388,10.3457,8200.0
2005-11-01 12:15:00,14.88,14.89,14.87,14.89,3600.0,10.3597,10.3666,10.3527,10.3666,3600.0
2005-11-01 12:20:00,14.88,14.92,14.88,14.92,800.0,10.3597,10.3875,10.3597,10.3875,800.0
2005-11-01 12:25:00,14.92,14.93,14.92,14.93,7200.0,10.3875,10.3945,10.3875,10.3945,7200.0
2005-11-01 12:30:00,14.93,14.93,14.92,14.92,3600.0,10.3945,10.3945,10.3875,10.3875,3600.0
2005-11-01 12:35:00,14.93,14.95,14.93,14.95,3400.0,10.3945,10.4084,10.3945,10.4084,3400.0
2005-11-01 12:40:00,14.95,14.95,14.95,14.95,200.0,10.4084,10.4084,10.4084,10.4084,200.0
2005-11-01 12:45:00,14.96,14.97,14.94,14.94,3200.0,10.4154,10.4223,10.4014,10.4014,3200.0
2005-11-01 12:50:00,14.94,14.94,14.9,14.91,3600.0,10.4014,10.4014,10.3736,10.3805,3600.0
2005-11-01 12:55:00,14.91,14.91,14.91,14.91,0.0,10.3805,10.3805,10.3805,10.3805,0.0
2005-11-01 13:00:00,14.92,14.94,14.92,14.92,4400.0,10.3875,10.4014,10.3875,10.3875,4400.0
2005-11-01 13:05:00,14.93,14.93,14.92,14.92,3000.0,10.3945,10.3945,10.3875,10.3875,3000.0
2005-11-01 13:10:00,14.92,14.92,14.92,14.92,1200.0,10.3875,10.3875,10.3875,10.3875,1200.0
2005-11-01 13:15:00,14.93,14.94,14.93,14.94,4200.0,10.3945,10.4014,10.3945,10.4014,4200.0
2005-11-01 13:20:00,14.94,14.95,14.94,14.94,4400.0,10.4014,10.4084,10.4014,10.4014,4400.0
2005-11-01 13:25:00,14.94,14.94,14.93,14.93,2600.0,10.4014,10.4014,10.3945,10.3945,2600.0
2005-11-01 13:30:00,14.93,14.95,14.93,14.94,6800.0,10.3945,10.4084,10.3945,10.4014,6800.0
2005-11-01 13:35:00,14.93,14.93,14.93,14.93,3400.0,10.3945,10.3945,10.3945,10.3945,3400.0
2005-11-01 13:40:00,14.92,14.92,14.91,14.92,1600.0,10.3875,10.3875,10.3805,10.3875,1600.0
2005-11-01 13:45:00,14.92,14.92,14.92,14.92,1000.0,10.3875,10.3875,10.3875,10.3875,1000.0
2005-11-01 13:50:00,14.92,14.92,14.9,14.91,4600.0,10.3875,10.3875,10.3736,10.3805,4600.0
2005-11-01 13:55:00,14.9,14.9,14.9,14.9,400.0,10.3736,10.3736,10.3736,10.3736,400.0
2005-11-01 14:00:00,14.9,14.91,14.9,14.91,2400.0,10.3736,10.3805,10.3736,10.3805,2400.0
2005-11-01 14:05:00,14.92,14.92,14.91,14.92,6600.0,10.3875,10.3875,10.3805,10.3875,6600.0
2005-11-01 14:10:00,14.92,14.93,14.92,14.92,2400.0,10.3875,10.3945,10.3875,10.3875,2400.0
2005-11-01 14:15:00,14.93,14.93,14.9,14.9,37200.0,10.3945,10.3945,10.3736,10.3736,37200.0
2005-11-01 14:20:00,14.9,14.94,14.9,14.93,11400.0,10.3736,10.4014,10.3736,10.3945,11400.0
2005-11-01 14:25:00,14.93,14.93,14.9,14.93,6800.0,10.3945,10.3945,10.3736,10.3945,6800.0
2005-11-01 14:30:00,14.93,14.97,14.93,14.96,7400.0,10.3945,10.4223,10.3945,10.4154,7400.0
2005-11-01 14:35:00,14.97,14.97,14.96,14.96,5200.0,10.4223,10.4223,10.4154,10.4154,5200.0
2005-11-01 14:40:00,14.95,14.96,14.94,14.95,4600.0,10.4084,10.4154,10.4014,10.4084,4600.0
2005-11-01 14:45:00,14.95,14.95,14.91,14.91,9600.0,10.4084,10.4084,10.3805,10.3805,9600.0
2005-11-01 14:50:00,14.91,14.92,14.9,14.92,1800.0,10.3805,10.3875,10.3736,10.3875,1800.0
2005-11-01 14:55:00,14.92,14.92,14.9,14.91,5000.0,10.3875,10.3875,10.3736,10.3805,5000.0
2005-11-01 15:00:00,14.91,14.91,14.9,14.91,6600.0,10.3805,10.3805,10.3736,10.3805,6600.0
2005-11-01 15:05:00,14.91,14.91,14.87,14.87,9000.0,10.3805,10.3805,10.3527,10.3527,9000.0
2005-11-01 15:10:00,14.88,14.93,14.87,14.9,52400.0,10.3597,10.3945,10.3527,10.3736,52400.0
2005-11-01 15:15:00,14.91,14.92,14.9,14.9,4400.0,10.3805,10.3875,10.3736,10.3736,4400.0
2005-11-01 15:20:00,14.9,14.96,14.9,14.94,10200.0,10.3736,10.4154,10.3736,10.4014,10200.0
2005-11-01 15:25:00,14.94,14.97,14.94,14.96,7200.0,10.4014,10.4223,10.4014,10.4154,7200.0
2005-11-01 15:30:00,14.96,14.98,14.96,14.97,7800.0,10.4154,10.4293,10.4154,10.4223,7800.0
2005-11-01 15:35:00,14.97,14.98,14.96,14.97,6400.0,10.4223,10.4293,10.4154,10.4223,6400.0
2005-11-01 15:40:00,14.97,14.99,14.94,14.94,13400.0,10.4223,10.4362,10.4014,10.4014,13400.0
2005-11-01 15:45:00,14.95,14.96,14.95,14.96,5000.0,10.4084,10.4154,10.4084,10.4154,5000.0
2005-11-01 15:50:00,14.96,14.96,14.94,14.96,9400.0,10.4154,10.4154,10.4014,10.4154,9400.0
2005-11-01 15:55:00,14.96,14.97,14.96,14.97,4800.0,10.4154,10.4223,10.4154,10.4223,4800.0
2005-11-02 09:35:00,14.96,15.01,14.94,14.97,4400.0,10.4154,10.4502,10.4014,10.4223,4400.0
2005-11-02 09:40:00,15.02,15.02,14.98,14.99,6400.0,10.4571,10.4571,10.4293,10.4362,6400.0
2005-11-02 09:45:00,15.01,15.03,14.98,15.03,19400.0,10.4502,10.4641,10.4293,10.4641,19400.0
2005-11-02 09:50:00,15.04,15.04,15.03,15.03,4200.0,10.4711,10.4711,10.4641,10.4641,4200.0
2005-11-02 09:55:00,15.04,15.05,15.0,15.02,7000.0,10.4711,10.478,10.4432,10.4571,7000.0
2005-11-02 10:00:00,15.03,15.03,15.0,15.0,3800.0,10.4641,10.4641,10.4432,10.4432,3800.0
2005-11-02 10:05:00,15.03,15.03,14.99,15.01,10400.0,10.4641,10.4641,10.4362,10.4502,10400.0
2005-11-02 10:10:00,15.02,15.02,14.97,14.97,9000.0,10.4571,10.4571,10.4223,10.4223,9000.0
2005-11-02 10:15:00,14.97,14.98,14.97,14.97,8800.0,10.4223,10.4293,10.4223,10.4223,8800.0
2005-11-02 10:20:00,14.97,14.97,14.97,14.97,7400.0,10.4223,10.4223,10.4223,10.4223,7400.0
2005-11-02 10:25:00,14.97,14.97,14.97,14.97,4200.0,10.4223,10.4223,10.4223,10.4223,4200.0
2005-11-02 10:30:00,14.97,14.97,14.97,14.97,4200.0,10.4223,10.4223,10.4223,10.4223,4200.0
2005-11-02 10:35:00,14.99,14.99,14.98,14.99,4600.0,10.4362,10.4362,10.4293,10.4362,4600.0
2005-11-02 10:40:00,14.97,14.99,14.97,14.99,13600.0,10.4223,10.4362,10.4223,10.4362,13600.0
2005-11-02 10:45:00,14.99,15.03,14.99,15.01,19400.0,10.4362,10.4641,10.4362,10.4502,19400.0
2005-11-02 10:50:00,15.02,15.02,14.98,14.98,1800.0,10.4571,10.4571,10.4293,10.4293,1800.0
2005-11-02 10:55:00,14.98,15.01,14.98,14.99,5400.0,10.4293,10.4502,10.4293,10.4362,5400.0
2005-11-02 11:00:00,15.01,15.01,14.99,15.0,14400.0,10.4502,10.4502,10.4362,10.4432,14400.0
2005-11-02 11:05:00,15.01,15.03,15.01,15.01,6600.0,10.4502,10.4641,10.4502,10.4502,6600.0
2005-11-02 11:10:00,15.01,15.03,14.99,14.99,16000.0,10.4502,10.4641,10.4362,10.4362,16000.0
2005-11-02 11:15:00,14.99,15.01,14.97,15.01,9000.0,10.4362,10.4502,10.4223,10.4502,9000.0
2005-11-02 11:20:00,15.01,15.04,15.01,15.02,10400.0,10.4502,10.4711,10.4502,10.4571,10400.0
2005-11-02 11:25:00,15.04,15.04,15.02,15.02,8400.0,10.4711,10.4711,10.4571,10.4571,8400.0
2005-11-02 11:30:00,15.02,15.05,15.02,15.05,7000.0,10.4571,10.478,10.4571,10.478,7000.0
2005-11-02 11:35:00,15.04,15.04,15.01,15.02,19000.0,10.4711,10.4711,10.4502,10.4571,19000.0
2005-11-02 11:40:00,15.02,15.06,15.02,15.06,9600.0,10.4571,10.485,10.4571,10.485,9600.0
2005-11-02 11:45:00,15.0,15.03,15.0,15.03,5200.0,10.4432,10.4641,10.4432,10.4641,5200.0
2005-11-02 11:50:00,15.03,15.03,14.99,15.01,8000.0,10.4641,10.4641,10.4362,10.4502,8000.0
2005-11-02 11:55:00,14.99,15.02,14.99,15.02,1400.0,10.4362,10.4571,10.4362,10.4571,1400.0
2005-11-02 12:00:00,15.0,15.02,14.99,15.02,5000.0,10.4432,10.4571,10.4362,10.4571,5000.0
2005-11-02 12:05:00,14.99,15.03,14.99,15.02,13400.0,10.4362,10.4641,10.4362,10.4571,13400.0
2005-11-02 12:10:00,15.02,15.04,15.02,15.04,4400.0,10.4571,10.4711,10.4571,10.4711,4400.0
2005-11-02 12:15:00,15.03,15.06,15.03,15.06,6600.0,10.4641,10.485,10.4641,10.485,6600.0
2005-11-02 12:20:00,15.05,15.06,15.05,15.05,4600.0,10.478,10.485,10.478,10.478,4600.0
2005-11-02 12:25:00,15.02,15.05,15.02,15.05,6000.0,10.4571,10.478,10.4571,10.478,6000.0
2005-11-02 12:30:00,15.05,15.05,15.0,15.01,6600.0,10.478,10.478,10.4432,10.4502,6600.0
2005-11-02 12:35:00,15.01,15.03,14.99,15.03,3200.0,10.4502,10.4641,10.4362,10.4641,3200.0
2005-11-02 12:40:00,15.04,15.05,15.01,15.05,5000.0,10.4711,10.478,10.4502,10.478,5000.0
2005-11-02 12:45:00,15.05,15.06,15.01,15.06,9000.0,10.478,10.485,10.4502,10.485,9000.0
2005-11-02 12:50:00,15.06,15.09,15.06,15.08,11800.0,10.485,10.5059,10.485,10.4989,11800.0
2005-11-02 12:55:00,15.08,15.08,15.08,15.08,2200.0,10.4989,10.4989,10.4989,10.4989,2200.0
2005-11-02 13:00:00,15.08,15.1,15.05,15.1,14600.0,10.4989,10.5128,10.478,10.5128,14600.0
2005-11-02 13:05:00,15.11,15.12,15.1,15.12,5000.0,10.5198,10.5267,10.5128,10.5267,5000.0
2005-11-02 13:10:00,15.11,15.12,15.1,15.11,14800.0,10.5198,10.5267,10.5128,10.5198,14800.0
2005-11-02 13:15:00,15.1,15.1,15.06,15.06,4600.0,10.5128,10.5128,10.485,10.485,4600.0
2005-11-02 13:20:00,15.08,15.1,15.07,15.09,7400.0,10.4989,10.5128,10.4919,10.5059,7400.0
2005-11-02 13:25:00,15.09,15.09,15.06,15.06,4200.0,10.5059,10.5059,10.485,10.485,4200.0
2005-11-02 13:30:00,15.08,15.09,15.07,15.07,5200.0,10.4989,10.5059,10.4919,10.4919,5200.0
2005-11-02 13:35:00,15.08,15.09,15.06,15.08,4000.0,10.4989,10.5059,10.485,10.4989,4000.0
2005-11-02 13:40:00,15.08,15.1,15.07,15.08,4600.0,10.4989,10.5128,10.4919,10.4989,4600.0
2005-11-02 13:45:00,15.09,15.1,15.08,15.1,4200.0,10.5059,10.5128,10.4989,10.5128,4200.0
2005-11-02 13:50:00,15.1,15.1,15.07,15.07,4800.0,10.5128,10.5128,10.4919,10.4919,4800.0
2005-11-02 13:55:00,15.08,15.09,15.07,15.09,5200.0,10.4989,10.5059,10.4919,10.5059,5200.0
2005-11-02 14:00:00,15.1,15.1,15.06,15.06,7000.0,10.5128,10.5128,10.485,10.485,7000.0
2005-11-02 14:05:00,15.06,15.08,15.06,15.06,16800.0,10.485,10.4989,10.485,10.485,16800.0
2005-11-02 14:10:00,15.07,15.07,15.06,15.06,7200.0,10.4919,10.4919,10.485,10.485,7200.0
2005-11-02 14:15:00,15.06,15.1,15.06,15.07,6400.0,10.485,10.5128,10.485,10.4919,6400.0
2005-11-02 14:20:00,15.07,15.09,15.05,15.08,24000.0,10.4919,10.5059,10.478,10.4989,24000.0
2005-11-02 14:25:00,15.08,15.08,15.05,15.06,9000.0,10.4989,10.4989,10.478,10.485,9000.0
2005-11-02 14:30:00,15.06,15.08,15.06,15.08,4400.0,10.485,10.4989,10.485,10.4989,4400.0
2005-11-02 14:35:00,15.08,15.08,15.06,15.08,6000.0,10.4989,10.4989,10.485,10.4989,6000.0
2005-11-02 14:40:00,15.06,15.08,15.06,15.08,2200.0,10.485,10.4989,10.485,10.4989,2200.0
2005-11-02 14:45:00,15.08,15.1,15.07,15.1,11200.0,10.4989,10.5128,10.4919,10.5128,11200.0
2005-11-02 14:50:00,15.1,15.1,15.05,15.06,9200.0,10.5128,10.5128,10.478,10.485,9200.0
2005-11-02 14:55:00,15.07,15.09,15.07,15.08,4800.0,10.4919,10.5059,10.4919,10.4989,4800.0
2005-11-02 15:00:00,15.09,15.09,15.08,15.09,10600.0,10.5059,10.5059,10.4989,10.5059,10600.0
2005-11-02 15:05:00,15.09,15.09,15.07,15.07,7800.0,10.5059,10.5059,10.4919,10.4919,7800.0
2005-11-02 15:10:00,15.06,15.07,15.03,15.04,16000.0,10.485,10.4919,10.4641,10.4711,16000.0
2005-11-02 15:15:00,15.04,15.06,15.01,15.06,14200.0,10.4711,10.485,10.4502,10.485,14200.0
2005-11-02 15:20:00,15.05,15.06,15.05,15.06,12200.0,10.478,10.485,10.478,10.485,12200.0
2005-11-02 15:25:00,15.06,15.09,15.06,15.09,12400.0,10.485,10.5059,10.485,10.5059,12400.0
2005-11-02 15:30:00,15.09,15.1,15.08,15.08,13200.0,10.5059,10.5128,10.4989,10.4989,13200.0
2005-11-02 15:35:00,15.08,15.1,15.08,15.1,38600.0,10.4989,10.5128,10.4989,10.5128,38600.0
2005-11-02 15:40:00,15.11,15.11,15.1,15.1,8600.0,10.5198,10.5198,10.5128,10.5128,8600.0
2005-11-02 15:45:00,15.1,15.1,15.07,15.07,19200.0,10.5128,10.5128,10.4919,10.4919,19200.0
2005-11-02 15:50:00,15.06,15.07,15.06,15.06,20600.0,10.485,10.4919,10.485,10.485,20600.0
2005-11-02 15:55:00,15.06,15.11,15.06,15.1,26800.0,10.485,10.5198,10.485,10.5128,26800.0
2005-11-03 09:30:00,15.18,15.24,15.18,15.18,13800.0,10.5685,10.6103,10.5685,10.5685,13800.0
2005-11-03 09:35:00,15.18,15.3,15.18,15.24,43000.0,10.5685,10.6521,10.5685,10.6103,43000.0
2005-11-03 09:40:00,15.24,15.25,15.23,15.24,18000.0,10.6103,10.6173,10.6033,10.6103,18000.0
2005-11-03 09:45:00,15.24,15.25,15.23,15.24,14600.0,10.6103,10.6173,10.6033,10.6103,14600.0
2005-11-03 09:50:00,15.24,15.24,15.22,15.22,13000.0,10.6103,10.6103,10.5964,10.5964,13000.0
2005-11-03 09:55:00,15.22,15.24,15.22,15.24,23600.0,10.5964,10.6103,10.5964,10.6103,23600.0
2005-11-03 10:00:00,15.22,15.24,15.19,15.19,20800.0,10.5964,10.6103,10.5755,10.5755,20800.0
2005-11-03 10:05:00,15.21,15.3,15.2,15.28,44200.0,10.5894,10.6521,10.5824,10.6381,44200.0
2005-11-03 10:10:00,15.28,15.32,15.28,15.32,11200.0,10.6381,10.666,10.6381,10.666,11200.0
2005-11-03 10:15:00,15.33,15.4,15.33,15.38,24800.0,10.673,10.7217,10.673,10.7078,24800.0
2005-11-03 10:20:00,15.38,15.4,15.38,15.39,17000.0,10.7078,10.7217,10.7078,10.7147,17000.0
2005-11-03 10:25:00,15.4,15.4,15.35,15.35,16000.0,10.7217,10.7217,10.6869,10.6869,16000.0
2005-11-03 10:30:00,15.35,15.35,15.33,15.34,13800.0,10.6869,10.6869,10.673,10.6799,13800.0
2005-11-03 10:35:00,15.35,15.37,15.35,15.37,11800.0,10.6869,10.7008,10.6869,10.7008,11800.0
2005-11-03 10:40:00,15.37,15.37,15.35,15.35,10800.0,10.7008,10.7008,10.6869,10.6869,10800.0
2005-11-03 10:45:00,15.34,15.36,15.34,15.36,16400.0,10.6799,10.6938,10.6799,10.6938,16400.0
2005-11-03 10:50:00,15.37,15.37,15.36,15.36,9400.0,10.7008,10.7008,10.6938,10.6938,9400.0
2005-11-03 10:55:00,15.35,15.39,15.35,15.38,12800.0,10.6869,10.7147,10.6869,10.7078,12800.0
2005-11-03 11:00:00,15.39,15.43,15.39,15.43,10400.0,10.7147,10.7426,10.7147,10.7426,10400.0
2005-11-03 11:05:00,15.42,15.47,15.4,15.47,26400.0,10.7356,10.7704,10.7217,10.7704,26400.0
2005-11-03 11:10:00,15.46,15.5,15.46,15.47,55600.0,10.7635,10.7913,10.7635,10.7704,55600.0
2005-11-03 11:15:00,15.47,15.53,15.47,15.5,26200.0,10.7704,10.8122,10.7704,10.7913,26200.0
2005-11-03 11:20:00,15.51,15.56,15.49,15.56,41000.0,10.7983,10.8331,10.7843,10.8331,41000.0
2005-11-03 11:25:00,15.56,15.56,15.53,15.56,13200.0,10.8331,10.8331,10.8122,10.8331,13200.0
2005-11-03 11:30:00,15.56,15.56,15.53,15.54,29200.0,10.8331,10.8331,10.8122,10.8192,29200.0
2005-11-03 11:35:00,15.54,15.56,15.54,15.55,42600.0,10.8192,10.8331,10.8192,10.8261,42600.0
2005-11-03 11:40:00,15.55,15.56,15.55,15.55,13400.0,10.8261,10.8331,10.8261,10.8261,13400.0
2005-11-03 11:45:00,15.55,15.6,15.54,15.58,50000.0,10.8261,10.8609,10.8192,10.847,50000.0
2005-11-03 11:50:00,15.57,15.6,15.57,15.6,79000.0,10.84,10.8609,10.84,10.8609,79000.0
2005-11-03 11:55:00,15.6,15.62,15.58,15.61,56800.0,10.8609,10.8749,10.847,10.8679,56800.0
2005-11-03 12:00:00,15.61,15.63,15.58,15.59,25400.0,10.8679,10.8818,10.847,10.854,25400.0
2005-11-03 12:05:00,15.58,15.6,15.58,15.6,7800.0,10.847,10.8609,10.847,10.8609,7800.0
2005-11-03 12:10:00,15.6,15.63,15.6,15.63,12200.0,10.8609,10.8818,10.8609,10.8818,12200.0
2005-11-03 12:15:00,15.63,15.65,15.62,15.65,10600.0,10.8818,10.8957,10.8749,10.8957,10600.0
2005-11-03 12:20:00,15.65,15.67,15.62,15.62,11600.0,10.8957,10.9097,10.8749,10.8749,11600.0
2005-11-03 12:25:00,15.62,15.65,15.6,15.65,26800.0,10.8749,10.8957,10.8609,10.8957,26800.0
2005-11-03 12:30:00,15.65,15.65,15.62,15.63,10000.0,10.8957,10.8957,10.8749,10.8818,10000.0
2005-11-03 12:35:00,15.63,15.63,15.61,15.61,12600.0,10.8818,10.8818,10.8679,10.8679,12600.0
2005-11-03 12:40:00,15.61,15.62,15.61,15.62,5400.0,10.8679,10.8749,10.8679,10.8749,5400.0
2005-11-03 12:45:00,15.61,15.61,15.58,15.58,10000.0,10.8679,10.8679,10.847,10.847,10000.0
2005-11-03 12:50:00,15.58,15.62,15.58,15.61,32400.0,10.847,10.8749,10.847,10.8679,32400.0
2005-11-03 12:55:00,15.61,15.62,15.56,15.56,22400.0,10.8679,10.8749,10.8331,10.8331,22400.0
2005-11-03 13:00:00,15.56,15.56,15.54,15.55,7200.0,10.8331,10.8331,10.8192,10.8261,7200.0
2005-11-03 13:05:00,15.55,15.56,15.51,15.53,11200.0,10.8261,10.8331,10.7983,10.8122,11200.0
2005-11-03 13:10:00,15.55,15.58,15.54,15.58,34800.0,10.8261,10.847,10.8192,10.847,34800.0
2005-11-03 13:15:00,15.56,15.58,15.56,15.57,22200.0,10.8331,10.847,10.8331,10.84,22200.0
2005-11-03 13:20:00,15.58,15.59,15.56,15.56,21600.0,10.847,10.854,10.8331,10.8331,21600.0
2005-11-03 13:25:00,15.56,15.58,15.56,15.56,4800.0,10.8331,10.847,10.8331,10.8331,4800.0
2005-11-03 13:30:00,15.56,15.56,15.55,15.55,3400.0,10.8331,10.8331,10.8261,10.8261,3400.0
2005-11-03 13:35:00,15.54,15.54,15.53,15.53,7000.0,10.8192,10.8192,10.8122,10.8122,7000.0
2005-11-03 13:40:00,15.54,15.56,15.54,15.55,12400.0,10.8192,10.8331,10.8192,10.8261,12400.0
2005-11-03 13:45:00,15.56,15.56,15.54,15.54,98800.0,10.8331,10.8331,10.8192,10.8192,98800.0
2005-11-03 13:50:00,15.54,15.6,15.54,15.58,41400.0,10.8192,10.8609,10.8192,10.847,41400.0
2005-11-03 13:55:00,15.58,15.6,15.58,15.6,10400.0,10.847,10.8609,10.847,10.8609,10400.0
2005-11-03 14:00:00,15.59,15.61,15.59,15.59,9600.0,10.854,10.8679,10.854,10.854,9600.0
2005-11-03 14:05:00,15.6,15.62,15.59,15.59,15400.0,10.8609,10.8749,10.854,10.854,15400.0
2005-11-03 14:10:00,15.59,15.59,15.56,15.58,12400.0,10.854,10.854,10.8331,10.847,12400.0
2005-11-03 14:15:00,15.56,15.63,15.56,15.61,25200.0,10.8331,10.8818,10.8331,10.8679,25200.0
2005-11-03 14:20:00,15.62,15.62,15.61,15.62,23600.0,10.8749,10.8749,10.8679,10.8749,23600.0
2005-11-03 14:25:00,15.62,15.63,15.61,15.62,32200.0,10.8749,10.8818,10.8679,10.8749,32200.0
2005-11-03 14:30:00,15.63,15.67,15.63,15.67,19000.0,10.8818,10.9097,10.8818,10.9097,19000.0
2005-11-03 14:35:00,15.67,15.68,15.65,15.66,54800.0,10.9097,10.9166,10.8957,10.9027,54800.0
2005-11-03 14:40:00,15.66,15.71,15.65,15.71,70400.0,10.9027,10.9375,10.8957,10.9375,70400.0
2005-11-03 14:45:00,15.7,15.71,15.7,15.71,35600.0,10.9306,10.9375,10.9306,10.9375,35600.0
2005-11-03 14:50:00,15.71,15.78,15.71,15.74,62000.0,10.9375,10.9862,10.9375,10.9584,62000.0
2005-11-03 14:55:00,15.74,15.74,15.71,15.71,35200.0,10.9584,10.9584,10.9375,10.9375,35200.0
2005-11-03 15:00:00,15.7,15.71,15.61,15.61,43800.0,10.9306,10.9375,10.8679,10.8679,43800.0
2005-11-03 15:05:00,15.61,15.61,15.53,15.53,39800.0,10.8679,10.8679,10.8122,10.8122,39800.0
2005-11-03 15:10:00,15.54,15.55,15.51,15.51,28600.0,10.8192,10.8261,10.7983,10.7983,28600.0
2005-11-03 15:15:00,15.51,15.52,15.51,15.51,10400.0,10.7983,10.8052,10.7983,10.7983,10400.0
2005-11-03 15:20:00,15.5,15.58,15.5,15.56,35200.0,10.7913,10.847,10.7913,10.8331,35200.0
2005-11-03 15:25:00,15.56,15.56,15.55,15.56,50000.0,10.8331,10.8331,10.8261,10.8331,50000.0
2005-11-03 15:30:00,15.56,15.58,15.56,15.58,38800.0,10.8331,10.847,10.8331,10.847,38800.0
2005-11-03 15:35:00,15.58,15.62,15.58,15.6,38800.0,10.847,10.8749,10.847,10.8609,38800.0
2005-11-03 15:40:00,15.6,15.61,15.54,15.54,67800.0,10.8609,10.8679,10.8192,10.8192,67800.0
2005-11-03 15:45:00,15.54,15.58,15.53,15.56,45000.0,10.8192,10.847,10.8122,10.8331,45000.0
2005-11-03 15:50:00,15.56,15.59,15.55,15.58,46400.0,10.8331,10.854,10.8261,10.847,46400.0
2005-11-03 15:55:00,15.58,15.65,15.57,15.65,46200.0,10.847,10.8957,10.84,10.8957,46200.0
2005-11-04 09:30:00,15.8,15.81,15.77,15.77,19600.0,11.0002,11.0071,10.9793,10.9793,19600.0
2005-11-04 09:35:00,15.79,15.79,15.72,15.72,16400.0,10.9932,10.9932,10.9445,10.9445,16400.0
2005-11-04 09:40:00,15.71,15.74,15.7,15.7,13600.0,10.9375,10.9584,10.9306,10.9306,13600.0
2005-11-04 09:45:00,15.69,15.7,15.61,15.65,25600.0,10.9236,10.9306,10.8679,10.8957,25600.0
2005-11-04 09:50:00,15.65,15.7,15.65,15.7,6600.0,10.8957,10.9306,10.8957,10.9306,6600.0
2005-11-04 09:55:00,15.7,15.72,15.68,15.72,11000.0,10.9306,10.9445,10.9166,10.9445,11000.0
2005-11-04 10:00:00,15.77,15.78,15.75,15.75,21400.0,10.9793,10.9862,10.9654,10.9654,21400.0
2005-11-04 10:05:00,15.75,15.76,15.74,15.76,17200.0,10.9654,10.9723,10.9584,10.9723,17200.0
2005-11-04 10:10:00,15.74,15.74,15.65,15.66,21400.0,10.9584,10.9584,10.8957,10.9027,21400.0
2005-11-04 10:15:00,15.65,15.67,15.62,15.62,16000.0,10.8957,10.9097,10.8749,10.8749,16000.0
2005-11-04 10:20:00,15.61,15.61,15.6,15.61,5000.0,10.8679,10.8679,10.8609,10.8679,5000.0
2005-11-04 10:25:00,15.6,15.63,15.6,15.63,15200.0,10.8609,10.8818,10.8609,10.8818,15200.0
2005-11-04 10:30:00,15.62,15.63,15.61,15.61,5600.0,10.8749,10.8818,10.8679,10.8679,5600.0
2005-11-04 10:35:00,15.6,15.61,15.56,15.56,7000.0,10.8609,10.8679,10.8331,10.8331,7000.0
2005-11-04 10:40:00,15.56,15.56,15.52,15.52,11200.0,10.8331,10.8331,10.8052,10.8052,11200.0
2005-11-04 10:45:00,15.52,15.55,15.5,15.5,23200.0,10.8052,10.8261,10.7913,10.7913,23200.0
2005-11-04 10:50:00,15.5,15.51,15.47,15.48,14200.0,10.7913,10.7983,10.7704,10.7774,14200.0
2005-11-04 10:55:00,15.47,15.47,15.4,15.43,14800.0,10.7704,10.7704,10.7217,10.7426,14800.0
2005-11-04 11:00:00,15.43,15.45,15.42,15.44,8200.0,10.7426,10.7565,10.7356,10.7495,8200.0
2005-11-04 11:05:00,15.45,15.45,15.44,15.45,5600.0,10.7565,10.7565,10.7495,10.7565,5600.0
2005-11-04 11:10:00,15.44,15.44,15.43,15.43,10800.0,10.7495,10.7495,10.7426,10.7426,10800.0
2005-11-04 11:15:00,15.43,15.44,15.43,15.44,6400.0,10.7426,10.7495,10.7426,10.7495,6400.0
2005-11-04 11:20:00,15.43,15.43,15.4,15.42,19400.0,10.7426,10.7426,10.7217,10.7356,19400.0
2005-11-04 11:25:00,15.42,15.44,15.42,15.43,7600.0,10.7356,10.7495,10.7356,10.7426,7600.0
2005-11-04 11:30:00,15.43,15.45,15.43,15.45,14400.0,10.7426,10.7565,10.7426,10.7565,14400.0
2005-11-04 11:35:00,15.46,15.47,15.45,15.45,14800.0,10.7635,10.7704,10.7565,10.7565,14800.0
2005-11-04 11:40:00,15.45,15.47,15.45,15.47,3000.0,10.7565,10.7704,10.7565,10.7704,3000.0
2005-11-04 11:45:00,15.46,15.49,15.46,15.49,6800.0,10.7635,10.7843,10.7635,10.7843,6800.0
2005-11-04 11:50:00,15.49,15.5,15.49,15.5,8400.0,10.7843,10.7913,10.7843,10.7913,8400.0
2005-11-04 11:55:00,15.5,15.53,15.5,15.52,6200.0,10.7913,10.8122,10.7913,10.8052,6200.0
2005-11-04 12:00:00,15.51,15.52,15.5,15.5,7400.0,10.7983,10.8052,10.7913,10.7913,7400.0
2005-11-04 12:05:00,15.5,15.51,15.49,15.51,5000.0,10.7913,10.7983,10.7843,10.7983,5000.0
2005-11-04 12:10:00,15.51,15.51,15.5,15.5,10000.0,10.7983,10.7983,10.7913,10.7913,10000.0
2005-11-04 12:15:00,15.5,15.51,15.49,15.49,4400.0,10.7913,10.7983,10.7843,10.7843,4400.0
2005-11-04 12:20:00,15.49,15.49,15.47,15.49,5400.0,10.7843,10.7843,10.7704,10.7843,5400.0
2005-11-04 12:25:00,15.49,15.54,15.49,15.54,15000.0,10.7843,10.8192,10.7843,10.8192,15000.0
2005-11-04 12:30:00,15.53,15.53,15.52,15.52,4400.0,10.8122,10.8122,10.8052,10.8052,4400.0
2005-11-04 12:35:00,15.52,15.52,15.51,15.51,6600.0,10.8052,10.8052,10.7983,10.7983,6600.0
2005-11-04 12:40:00,15.51,15.54,15.51,15.54,3200.0,10.7983,10.8192,10.7983,10.8192,3200.0
2005-11-04 12:45:00,15.53,15.54,15.53,15.53,8800.0,10.8122,10.8192,10.8122,10.8122,8800.0
2005-11-04 12:50:00,15.53,15.61,15.53,15.61,15000.0,10.8122,10.8679,10.8122,10.8679,15000.0
2005-11-04 12:55:00,15.62,15.66,15.62,15.66,6800.0,10.8749,10.9027,10.8749,10.9027,6800.0
2005-11-04 13:00:00,15.65,15.69,15.65,15.69,12000.0,10.8957,10.9236,10.8957,10.9236,12000.0
2005-11-04 13:05:00,15.68,15.72,15.68,15.72,12600.0,10.9166,10.9445,10.9166,10.9445,12600.0
2005-11-04 13:10:00,15.72,15.72,15.69,15.69,9600.0,10.9445,10.9445,10.9236,10.9236,9600.0
2005-11-04 13:15:00,15.7,15.72,15.7,15.72,9600.0,10.9306,10.9445,10.9306,10.9445,9600.0
2005-11-04 13:20:00,15.72,15.76,15.72,15.76,30000.0,10.9445,10.9723,10.9445,10.9723,30000.0
2005-11-04 13:25:00,15.76,15.8,15.76,15.79,37200.0,10.9723,11.0002,10.9723,10.9932,37200.0
2005-11-04 13:30:00,15.79,15.8,15.78,15.79,10000.0,10.9932,11.0002,10.9862,10.9932,10000.0
2005-11-04 13:35:00,15.78,15.79,15.78,15.78,17400.0,10.9862,10.9932,10.9862,10.9862,17400.0
2005-11-04 13:40:00,15.78,15.78,15.78,15.78,10600.0,10.9862,10.9862,10.9862,10.9862,10600.0
2005-11-04 13:45:00,15.78,15.79,15.77,15.77,11800.0,10.9862,10.9932,10.9793,10.9793,11800.0
2005-11-04 13:50:00,15.78,15.8,15.78,15.8,28800.0,10.9862,11.0002,10.9862,11.0002,28800.0
2005-11-04 13:55:00,15.8,15.81,15.8,15.81,27400.0,11.0002,11.0071,11.0002,11.0071,27400.0
2005-11-04 14:00:00,15.81,15.87,15.81,15.87,56000.0,11.0071,11.0489,11.0071,11.0489,56000.0
2005-11-04 14:05:00,15.87,15.97,15.87,15.97,78000.0,11.0489,11.1185,11.0489,11.1185,78000.0
2005-11-04 14:10:00,15.96,15.96,15.88,15.88,31200.0,11.1116,11.1116,11.0559,11.0559,31200.0
2005-11-04 14:15:00,15.88,15.88,15.88,15.88,56200.0,11.0559,11.0559,11.0559,11.0559,56200.0
2005-11-04 14:20:00,15.88,15.9,15.88,15.9,39800.0,11.0559,11.0698,11.0559,11.0698,39800.0
2005-11-04 14:25:00,15.9,15.9,15.88,15.88,28400.0,11.0698,11.0698,11.0559,11.0559,28400.0
2005-11-04 14:30:00,15.88,15.88,15.86,15.86,17600.0,11.0559,11.0559,11.0419,11.0419,17600.0
2005-11-04 14:35:00,15.86,15.9,15.86,15.89,36800.0,11.0419,11.0698,11.0419,11.0628,36800.0
2005-11-04 14:40:00,15.89,15.92,15.88,15.92,28600.0,11.0628,11.0837,11.0559,11.0837,28600.0
2005-11-04 14:45:00,15.9,15.91,15.9,15.9,34200.0,11.0698,11.0768,11.0698,11.0698,34200.0
2005-11-04 14:50:00,15.9,15.9,15.88,15.89,40800.0,11.0698,11.0698,11.0559,11.0628,40800.0
2005-11-04 14:55:00,15.89,15.89,15.86,15.88,14400.0,11.0628,11.0628,11.0419,11.0559,14400.0
2005-11-04 15:00:00,15.88,15.88,15.88,15.88,19200.0,11.0559,11.0559,11.0559,11.0559,19200.0
2005-11-04 15:05:00,15.88,15.89,15.88,15.89,34000.0,11.0559,11.0628,11.0559,11.0628,34000.0
2005-11-04 15:10:00,15.89,15.92,15.89,15.92,27200.0,11.0628,11.0837,11.0628,11.0837,27200.0
2005-11-04 15:15:00,15.92,15.92,15.9,15.9,26000.0,11.0837,11.0837,11.0698,11.0698,26000.0
2005-11-04 15:20:00,15.9,15.9,15.88,15.89,28800.0,11.0698,11.0698,11.0559,11.0628,28800.0
2005-11-04 15:25:00,15.89,15.92,15.88,15.91,39400.0,11.0628,11.0837,11.0559,11.0768,39400.0
2005-11-04 15:30:00,15.92,15.95,15.91,15.92,36600.0,11.0837,11.1046,11.0768,11.0837,36600.0
2005-11-04 15:35:00,15.92,15.92,15.9,15.9,12800.0,11.0837,11.0837,11.0698,11.0698,12800.0
2005-11-04 15:40:00,15.9,15.9,15.88,15.88,24000.0,11.0698,11.0698,11.0559,11.0559,24000.0
2005-11-04 15:45:00,15.88,15.89,15.88,15.89,55000.0,11.0559,11.0628,11.0559,11.0628,55000.0
2005-11-04 15:50:00,15.9,15.95,15.9,15.9,36400.0,11.0698,11.1046,11.0698,11.0698,36400.0
2005-11-04 15:55:00,15.91,15.93,15.91,15.93,19000.0,11.0768,11.0907,11.0768,11.0907,19000.0
2005-11-07 09:30:00,16.07,16.08,16.07,16.08,35600.0,11.1882,11.1951,11.1882,11.1951,35600.0
2005-11-07 09:35:00,16.11,16.11,16.08,16.1,22200.0,11.216,11.216,11.1951,11.209,22200.0
2005-11-07 09:40:00,16.08,16.12,16.08,16.12,13400.0,11.1951,11.223,11.1951,11.223,13400.0
2005-11-07 09:45:00,16.11,16.2,16.11,16.18,28000.0,11.216,11.2787,11.216,11.2647,28000.0
2005-11-07 09:50:00,16.18,16.19,16.13,16.13,14800.0,11.2647,11.2717,11.2299,11.2299,14800.0
2005-11-07 09:55:00,16.13,16.15,16.1,16.11,9800.0,11.2299,11.2438,11.209,11.216,9800.0
2005-11-07 10:00:00,16.11,16.13,16.1,16.1,19000.0,11.216,11.2299,11.209,11.209,19000.0
2005-11-07 10:05:00,16.09,16.1,16.08,16.1,14000.0,11.2021,11.209,11.1951,11.209,14000.0
2005-11-07 10:10:00,16.09,16.11,16.09,16.11,12400.0,11.2021,11.216,11.2021,11.216,12400.0
2005-11-07 10:15:00,16.11,16.16,16.11,16.15,15600.0,11.216,11.2508,11.216,11.2438,15600.0
2005-11-07 10:20:00,16.16,16.16,16.09,16.11,12000.0,11.2508,11.2508,11.2021,11.216,12000.0
2005-11-07 10:25:00,16.11,16.11,16.06,16.11,11200.0,11.216,11.216,11.1812,11.216,11200.0
2005-11-07 10:30:00,16.13,16.13,16.09,16.1,13600.0,11.2299,11.2299,11.2021,11.209,13600.0
2005-11-07 10:35:00,16.1,16.1,16.08,16.1,10000.0,11.209,11.209,11.1951,11.209,10000.0
2005-11-07 10:40:00,16.09,16.09,16.09,16.09,10600.0,11.2021,11.2021,11.2021,11.2021,10600.0
2005-11-07 10:45:00,16.09,16.09,16.07,16.08,6800.0,11.2021,11.2021,11.1882,11.1951,6800.0
2005-11-07 10:50:00,16.08,16.08,16.08,16.08,5600.0,11.1951,11.1951,11.1951,11.1951,5600.0
2005-11-07 10:55:00,16.08,16.11,16.06,16.11,11800.0,11.1951,11.216,11.1812,11.216,11800.0
2005-11-07 11:00:00,16.12,16.12,16.1,16.11,11000.0,11.223,11.223,11.209,11.216,11000.0
2005-11-07 11:05:00,16.11,16.15,16.11,16.15,25200.0,11.216,11.2438,11.216,11.2438,25200.0
2005-11-07 11:10:00,16.15,16.16,16.13,16.16,20000.0,11.2438,11.2508,11.2299,11.2508,20000.0
2005-11-07 11:15:00,16.16,16.16,16.15,16.15,26600.0,11.2508,11.2508,11.2438,11.2438,26600.0
2005-11-07 11:20:00,16.15,16.15,16.11,16.14,4800.0,11.2438,11.2438,11.216,11.2369,4800.0
2005-11-07 11:25:00,16.12,16.13,16.11,16.12,20400.0,11.223,11.2299,11.216,11.223,20400.0
2005-11-07 11:30:00,16.11,16.11,16.11,16.11,4800.0,11.216,11.216,11.216,11.216,4800.0
2005-11-07 11:35:00,16.11,16.15,16.11,16.14,9000.0,11.216,11.2438,11.216,11.2369,9000.0
2005-11-07 11:40:00,16.14,16.18,16.13,16.15,31400.0,11.2369,11.2647,11.2299,11.2438,31400.0
2005-11-07 11:45:00,16.16,16.16,16.15,16.15,12200.0,11.2508,11.2508,11.2438,11.2438,12200.0
2005-11-07 11:50:00,16.15,16.15,16.11,16.12,8200.0,11.2438,11.2438,11.216,11.223,8200.0
2005-11-07 11:55:00,16.11,16.13,16.11,16.12,12400.0,11.216,11.2299,11.216,11.223,12400.0
2005-11-07 12:00:00,16.12,16.13,16.11,16.13,16400.0,11.223,11.2299,11.216,11.2299,16400.0
2005-11-07 12:05:00,16.14,16.15,16.13,16.14,10000.0,11.2369,11.2438,11.2299,11.2369,10000.0
2005-11-07 12:10:00,16.14,16.15,16.14,16.15,11200.0,11.2369,11.2438,11.2369,11.2438,11200.0
2005-11-07 12:15:00,16.15,16.17,16.15,16.16,15600.0,11.2438,11.2578,11.2438,11.2508,15600.0
2005-11-07 12:20:00,16.16,16.17,16.16,16.17,3200.0,11.2508,11.2578,11.2508,11.2578,3200.0
2005-11-07 12:25:00,16.17,16.18,16.16,16.18,9400.0,11.2578,11.2647,11.2508,11.2647,9400.0
2005-11-07 12:30:00,16.18,16.19,16.17,16.17,17600.0,11.2647,11.2717,11.2578,11.2578,17600.0
2005-11-07 12:35:00,16.21,16.21,16.19,16.19,28600.0,11.2856,11.2856,11.2717,11.2717,28600.0
2005-11-07 12:40:00,16.19,16.2,16.18,16.18,8000.0,11.2717,11.2787,11.2647,11.2647,8000.0
2005-11-07 12:45:00,16.18,16.18,16.15,16.15,11200.0,11.2647,11.2647,11.2438,11.2438,11200.0
2005-11-07 12:50:00,16.18,16.18,16.12,16.14,18400.0,11.2647,11.2647,11.223,11.2369,18400.0
2005-11-07 12:55:00,16.15,16.16,16.14,16.16,5000.0,11.2438,11.2508,11.2369,11.2508,5000.0
2005-11-07 13:00:00,16.16,16.17,16.16,16.17,3000.0,11.2508,11.2578,11.2508,11.2578,3000.0
2005-11-07 13:05:00,16.18,16.18,16.17,16.18,4400.0,11.2647,11.2647,11.2578,11.2647,4400.0
2005-11-07 13:10:00,16.17,16.18,16.15,16.17,5800.0,11.2578,11.2647,11.2438,11.2578,5800.0
2005-11-07 13:15:00,16.16,16.16,16.11,16.11,13000.0,11.2508,11.2508,11.216,11.216,13000.0
2005-11-07 13:20:00,16.13,16.13,16.12,16.12,4400.0,11.2299,11.2299,11.223,11.223,4400.0
2005-11-07 13:25:00,16.13,16.13,16.12,16.13,3600.0,11.2299,11.2299,11.223,11.2299,3600.0
2005-11-07 13:30:00,16.13,16.14,16.13,16.14,1800.0,11.2299,11.2369,11.2299,11.2369,1800.0
2005-11-07 13:35:00,16.15,16.17,16.15,16.16,7200.0,11.2438,11.2578,11.2438,11.2508,7200.0
2005-11-07 13:40:00,16.16,16.16,16.15,16.16,2200.0,11.2508,11.2508,11.2438,11.2508,2200.0
2005-11-07 13:45:00,16.14,16.19,16.14,16.18,9200.0,11.2369,11.2717,11.2369,11.2647,9200.0
2005-11-07 13:50:00,16.18,16.18,16.18,16.18,9000.0,11.2647,11.2647,11.2647,11.2647,9000.0
2005-11-07 13:55:00,16.18,16.18,16.17,16.17,18200.0,11.2647,11.2647,11.2578,11.2578,18200.0
2005-11-07 14:00:00,16.15,16.16,16.14,16.15,2000.0,11.2438,11.2508,11.2369,11.2438,2000.0
2005-11-07 14:05:00,16.14,16.15,16.14,16.15,7000.0,11.2369,11.2438,11.2369,11.2438,7000.0
2005-11-07 14:10:00,16.15,16.17,16.15,16.17,9600.0,11.2438,11.2578,11.2438,11.2578,9600.0
2005-11-07 14:15:00,16.18,16.2,16.18,16.19,5600.0,11.2647,11.2787,11.2647,11.2717,5600.0
2005-11-07 14:20:00,16.2,16.22,16.2,16.21,21000.0,11.2787,11.2926,11.2787,11.2856,21000.0
2005-11-07 14:25:00,16.21,16.21,16.19,16.19,9200.0,11.2856,11.2856,11.2717,11.2717,9200.0
2005-11-07 14:30:00,16.2,16.2,16.16,16.17,4600.0,11.2787,11.2787,11.2508,11.2578,4600.0
2005-11-07 14:35:00,16.17,16.17,16.16,16.17,8200.0,11.2578,11.2578,11.2508,11.2578,8200.0
2005-11-07 14:40:00,16.17,16.18,16.15,16.17,8200.0,11.2578,11.2647,11.2438,11.2578,8200.0
2005-11-07 14:45:00,16.17,16.18,16.17,16.18,6400.0,11.2578,11.2647,11.2578,11.2647,6400.0
2005-11-07 14:50:00,16.19,16.19,16.17,16.18,4200.0,11.2717,11.2717,11.2578,11.2647,4200.0
2005-11-07 14:55:00,16.18,16.19,16.17,16.19,4000.0,11.2647,11.2717,11.2578,11.2717,4000.0
2005-11-07 15:00:00,16.2,16.2,16.18,16.2,5600.0,11.2787,11.2787,11.2647,11.2787,5600.0
2005-11-07 15:05:00,16.2,16.2,16.15,16.15,21800.0,11.2787,11.2787,11.2438,11.2438,21800.0
2005-11-07 15:10:00,16.15,16.18,16.15,16.17,22600.0,11.2438,11.2647,11.2438,11.2578,22600.0
2005-11-07 15:15:00,16.17,16.22,16.15,16.21,44000.0,11.2578,11.2926,11.2438,11.2856,44000.0
2005-11-07 15:20:00,16.22,16.22,16.2,16.21,18600.0,11.2926,11.2926,11.2787,11.2856,18600.0
2005-11-07 15:25:00,16.21,16.22,16.18,16.18,20800.0,11.2856,11.2926,11.2647,11.2647,20800.0
2005-11-07 15:30:00,16.19,16.19,16.15,16.15,9400.0,11.2717,11.2717,11.2438,11.2438,9400.0
2005-11-07 15:35:00,16.15,16.17,16.15,16.17,8400.0,11.2438,11.2578,11.2438,11.2578,8400.0
2005-11-07 15:40:00,16.17,16.21,16.17,16.21,11400.0,11.2578,11.2856,11.2578,11.2856,11400.0
2005-11-07 15:45:00,16.21,16.21,16.14,16.15,18400.0,11.2856,11.2856,11.2369,11.2438,18400.0
2005-11-07 15:50:00,16.14,16.22,16.14,16.22,21600.0,11.2369,11.2926,11.2369,11.2926,21600.0
2005-11-07 15:55:00,16.22,16.22,16.18,16.19,19200.0,11.2926,11.2926,11.2647,11.2717,19200.0
2005-11-08 09:30:00,16.43,16.45,16.4,16.41,58200.0,11.4388,11.4527,11.4179,11.4249,58200.0
2005-11-08 09:35:00,16.4,16.4,16.21,16.25,28200.0,11.4179,11.4179,11.2856,11.3135,28200.0
2005-11-08 09:40:00,16.33,16.33,16.18,16.21,22600.0,11.3692,11.3692,11.2647,11.2856,22600.0
2005-11-08 09:45:00,16.21,16.28,16.15,16.22,28800.0,11.2856,11.3344,11.2438,11.2926,28800.0
2005-11-08 09:50:00,16.22,16.22,16.1,16.13,26600.0,11.2926,11.2926,11.209,11.2299,26600.0
2005-11-08 09:55:00,16.11,16.16,16.06,16.11,25400.0,11.216,11.2508,11.1812,11.216,25400.0
2005-11-08 10:00:00,16.13,16.13,16.06,16.08,21000.0,11.2299,11.2299,11.1812,11.1951,21000.0
2005-11-08 10:05:00,16.1,16.1,16.04,16.05,28800.0,11.209,11.209,11.1673,11.1742,28800.0
2005-11-08 10:10:00,16.05,16.05,15.95,15.95,19000.0,11.1742,11.1742,11.1046,11.1046,19000.0
2005-11-08 10:15:00,15.95,16.0,15.95,16.0,26800.0,11.1046,11.1394,11.1046,11.1394,26800.0
2005-11-08 10:20:00,16.0,16.01,16.0,16.0,20200.0,11.1394,11.1464,11.1394,11.1394,20200.0
2005-11-08 10:25:00,16.0,16.03,15.98,15.98,21000.0,11.1394,11.1603,11.1255,11.1255,21000.0
2005-11-08 10:30:00,15.98,16.02,15.95,16.0,12400.0,11.1255,11.1533,11.1046,11.1394,12400.0
2005-11-08 10:35:00,16.0,16.0,15.96,15.99,16000.0,11.1394,11.1394,11.1116,11.1325,16000.0
2005-11-08 10:40:00,15.99,16.09,15.99,16.07,18800.0,11.1325,11.2021,11.1325,11.1882,18800.0
2005-11-08 10:45:00,16.08,16.08,16.03,16.03,13600.0,11.1951,11.1951,11.1603,11.1603,13600.0
2005-11-08 10:50:00,16.01,16.03,15.98,16.0,10800.0,11.1464,11.1603,11.1255,11.1394,10800.0
2005-11-08 10:55:00,16.0,16.0,15.97,15.97,13400.0,11.1394,11.1394,11.1185,11.1185,13400.0
2005-11-08 11:00:00,15.97,15.98,15.9,15.94,30800.0,11.1185,11.1255,11.0698,11.0976,30800.0
2005-11-08 11:05:00,15.94,15.96,15.94,15.95,25200.0,11.0976,11.1116,11.0976,11.1046,25200.0
2005-11-08 11:10:00,15.95,15.97,15.93,15.93,19000.0,11.1046,11.1185,11.0907,11.0907,19000.0
2005-11-08 11:15:00,15.95,15.95,15.93,15.95,9200.0,11.1046,11.1046,11.0907,11.1046,9200.0
2005-11-08 11:20:00,15.95,16.06,15.94,16.02,54200.0,11.1046,11.1812,11.0976,11.1533,54200.0
2005-11-08 11:25:00,16.02,16.03,16.01,16.02,21000.0,11.1533,11.1603,11.1464,11.1533,21000.0
2005-11-08 11:30:00,16.02,16.02,15.96,15.97,11200.0,11.1533,11.1533,11.1116,11.1185,11200.0
2005-11-08 11:35:00,15.97,15.97,15.94,15.97,10400.0,11.1185,11.1185,11.0976,11.1185,10400.0
2005-11-08 11:40:00,15.97,15.97,15.94,15.97,7400.0,11.1185,11.1185,11.0976,11.1185,7400.0
2005-11-08 11:45:00,15.97,16.05,15.97,16.05,17200.0,11.1185,11.1742,11.1185,11.1742,17200.0
2005-11-08 11:50:00,16.05,16.06,16.04,16.05,9800.0,11.1742,11.1812,11.1673,11.1742,9800.0
2005-11-08 11:55:00,16.05,16.05,16.0,16.04,8600.0,11.1742,11.1742,11.1394,11.1673,8600.0
2005-11-08 12:00:00,16.04,16.04,16.01,16.03,4400.0,11.1673,11.1673,11.1464,11.1603,4400.0
2005-11-08 12:05:00,16.03,16.1,16.03,16.09,17800.0,11.1603,11.209,11.1603,11.2021,17800.0
2005-11-08 12:10:00,16.1,16.15,16.1,16.15,71600.0,11.209,11.2438,11.209,11.2438,71600.0
2005-11-08 12:15:00,16.14,16.16,16.13,16.15,18600.0,11.2369,11.2508,11.2299,11.2438,18600.0
2005-11-08 12:20:00,16.15,16.15,16.13,16.14,9000.0,11.2438,11.2438,11.2299,11.2369,9000.0
2005-11-08 12:25:00,16.14,16.16,16.13,16.15,6200.0,11.2369,11.2508,11.2299,11.2438,6200.0
2005-11-08 12:30:00,16.16,16.16,16.15,16.16,4600.0,11.2508,11.2508,11.2438,11.2508,4600.0
2005-11-08 12:35:00,16.16,16.2,16.14,16.2,12400.0,11.2508,11.2787,11.2369,11.2787,12400.0
2005-11-08 12:40:00,16.2,16.21,16.14,16.17,15600.0,11.2787,11.2856,11.2369,11.2578,15600.0
2005-11-08 12:45:00,16.15,16.17,16.11,16.13,13600.0,11.2438,11.2578,11.216,11.2299,13600.0
2005-11-08 12:50:00,16.13,16.15,16.13,16.14,4200.0,11.2299,11.2438,11.2299,11.2369,4200.0
2005-11-08 12:55:00,16.13,16.2,16.13,16.17,8000.0,11.2299,11.2787,11.2299,11.2578,8000.0
2005-11-08 13:00:00,16.17,16.18,16.16,16.17,8400.0,11.2578,11.2647,11.2508,11.2578,8400.0
2005-11-08 13:05:00,16.17,16.17,16.15,16.16,27800.0,11.2578,11.2578,11.2438,11.2508,27800.0
2005-11-08 13:10:00,16.15,16.15,16.13,16.14,6600.0,11.2438,11.2438,11.2299,11.2369,6600.0
2005-11-08 13:15:00,16.14,16.14,16.13,16.14,9600.0,11.2369,11.2369,11.2299,11.2369,9600.0
2005-11-08 13:20:00,16.13,16.13,16.12,16.12,4200.0,11.2299,11.2299,11.223,11.223,4200.0
2005-11-08 13:25:00,16.12,16.16,16.11,16.16,53200.0,11.223,11.2508,11.216,11.2508,53200.0
2005-11-08 13:30:00,16.16,16.2,16.16,16.2,17800.0,11.2508,11.2787,11.2508,11.2787,17800.0
2005-11-08 13:35:00,16.2,16.24,16.2,16.23,12800.0,11.2787,11.3065,11.2787,11.2995,12800.0
2005-11-08 13:40:00,16.22,16.25,16.21,16.21,8200.0,11.2926,11.3135,11.2856,11.2856,8200.0
2005-11-08 13:45:00,16.22,16.25,16.2,16.25,9800.0,11.2926,11.3135,11.2787,11.3135,9800.0
2005-11-08 13:50:00,16.24,16.25,16.21,16.22,8800.0,11.3065,11.3135,11.2856,11.2926,8800.0
2005-11-08 13:55:00,16.22,16.25,16.21,16.24,17000.0,11.2926,11.3135,11.2856,11.3065,17000.0
2005-11-08 14:00:00,16.24,16.25,16.22,16.24,11400.0,11.3065,11.3135,11.2926,11.3065,11400.0
2005-11-08 14:05:00,16.25,16.28,16.24,16.28,55800.0,11.3135,11.3344,11.3065,11.3344,55800.0
2005-11-08 14:10:00,16.28,16.28,16.24,16.28,8600.0,11.3344,11.3344,11.3065,11.3344,8600.0
2005-11-08 14:15:00,16.27,16.27,16.25,16.26,4200.0,11.3274,11.3274,11.3135,11.3204,4200.0
2005-11-08 14:20:00,16.26,16.3,16.25,16.27,24600.0,11.3204,11.3483,11.3135,11.3274,24600.0
2005-11-08 14:25:00,16.28,16.28,16.26,16.27,11800.0,11.3344,11.3344,11.3204,11.3274,11800.0
2005-11-08 14:30:00,16.27,16.27,16.25,16.26,11400.0,11.3274,11.3274,11.3135,11.3204,11400.0
2005-11-08 14:35:00,16.26,16.29,16.26,16.28,20800.0,11.3204,11.3413,11.3204,11.3344,20800.0
2005-11-08 14:40:00,16.28,16.29,16.25,16.27,15400.0,11.3344,11.3413,11.3135,11.3274,15400.0
2005-11-08 14:45:00,16.28,16.28,16.25,16.25,14600.0,11.3344,11.3344,11.3135,11.3135,14600.0
2005-11-08 14:50:00,16.24,16.25,16.23,16.24,7000.0,11.3065,11.3135,11.2995,11.3065,7000.0
2005-11-08 14:55:00,16.24,16.25,16.23,16.23,9000.0,11.3065,11.3135,11.2995,11.2995,9000.0
2005-11-08 15:00:00,16.23,16.25,16.23,16.24,28200.0,11.2995,11.3135,11.2995,11.3065,28200.0
2005-11-08 15:05:00,16.25,16.3,16.25,16.29,25400.0,11.3135,11.3483,11.3135,11.3413,25400.0
2005-11-08 15:10:00,16.3,16.35,16.3,16.35,23200.0,11.3483,11.3831,11.3483,11.3831,23200.0
2005-11-08 15:15:00,16.35,16.36,16.34,16.36,31200.0,11.3831,11.3901,11.3761,11.3901,31200.0
2005-11-08 15:20:00,16.36,16.37,16.35,16.36,16400.0,11.3901,11.397,11.3831,11.3901,16400.0
2005-11-08 15:25:00,16.36,16.38,16.35,16.37,37800.0,11.3901,11.404,11.3831,11.397,37800.0
2005-11-08 15:30:00,16.37,16.39,16.36,16.37,36000.0,11.397,11.4109,11.3901,11.397,36000.0
2005-11-08 15:35:00,16.38,16.38,16.32,16.34,21800.0,11.404,11.404,11.3622,11.3761,21800.0
2005-11-08 15:40:00,16.34,16.36,16.33,16.36,15800.0,11.3761,11.3901,11.3692,11.3901,15800.0
2005-11-08 15:45:00,16.35,16.39,16.34,16.38,33600.0,11.3831,11.4109,11.3761,11.404,33600.0
2005-11-08 15:50:00,16.37,16.39,16.35,16.39,50000.0,11.397,11.4109,11.3831,11.4109,50000.0
2005-11-08 15:55:00,16.38,16.39,16.37,16.38,41800.0,11.404,11.4109,11.397,11.404,41800.0
2005-11-09 09:30:00,16.15,16.15,16.05,16.08,45600.0,11.2438,11.2438,11.1742,11.1951,45600.0
2005-11-09 09:35:00,16.1,16.15,16.0,16.1,16600.0,11.209,11.2438,11.1394,11.209,16600.0
2005-11-09 09:40:00,16.1,16.11,16.1,16.1,4600.0,11.209,11.216,11.209,11.209,4600.0
2005-11-09 09:45:00,16.1,16.11,16.07,16.1,42200.0,11.209,11.216,11.1882,11.209,42200.0
2005-11-09 09:50:00,16.1,16.11,16.04,16.04,52800.0,11.209,11.216,11.1673,11.1673,52800.0
2005-11-09 09:55:00,16.05,16.08,15.99,15.99,32000.0,11.1742,11.1951,11.1325,11.1325,32000.0
2005-11-09 10:00:00,15.97,15.98,15.92,15.95,27400.0,11.1185,11.1255,11.0837,11.1046,27400.0
2005-11-09 10:05:00,15.95,16.0,15.95,15.98,22000.0,11.1046,11.1394,11.1046,11.1255,22000.0
2005-11-09 10:10:00,15.97,15.99,15.96,15.97,16200.0,11.1185,11.1325,11.1116,11.1185,16200.0
2005-11-09 10:15:00,15.97,15.97,15.95,15.97,23000.0,11.1185,11.1185,11.1046,11.1185,23000.0
2005-11-09 10:20:00,15.96,16.0,15.95,15.95,15600.0,11.1116,11.1394,11.1046,11.1046,15600.0
2005-11-09 10:25:00,15.93,15.93,15.88,15.88,8000.0,11.0907,11.0907,11.0559,11.0559,8000.0
2005-11-09 10:30:00,15.88,15.96,15.88,15.96,16800.0,11.0559,11.1116,11.0559,11.1116,16800.0
2005-11-09 10:35:00,15.96,15.97,15.95,15.95,16600.0,11.1116,11.1185,11.1046,11.1046,16600.0
2005-11-09 10:40:00,15.95,15.99,15.94,15.96,25400.0,11.1046,11.1325,11.0976,11.1116,25400.0
2005-11-09 10:45:00,15.96,15.97,15.96,15.97,4400.0,11.1116,11.1185,11.1116,11.1185,4400.0
2005-11-09 10:50:00,15.97,16.0,15.97,16.0,10800.0,11.1185,11.1394,11.1185,11.1394,10800.0
2005-11-09 10:55:00,16.02,16.07,16.02,16.06,17200.0,11.1533,11.1882,11.1533,11.1812,17200.0
2005-11-09 11:00:00,16.06,16.07,16.04,16.07,9400.0,11.1812,11.1882,11.1673,11.1882,9400.0
2005-11-09 11:05:00,16.08,16.08,16.07,16.07,9800.0,11.1951,11.1951,11.1882,11.1882,9800.0
2005-11-09 11:10:00,16.08,16.1,16.06,16.1,8600.0,11.1951,11.209,11.1812,11.209,8600.0
2005-11-09 11:15:00,16.09,16.15,16.09,16.12,10200.0,11.2021,11.2438,11.2021,11.223,10200.0
2005-11-09 11:20:00,16.12,16.13,16.11,16.13,6800.0,11.223,11.2299,11.216,11.2299,6800.0
2005-11-09 11:25:00,16.13,16.21,16.13,16.21,16200.0,11.2299,11.2856,11.2299,11.2856,16200.0
2005-11-09 11:30:00,16.2,16.21,16.18,16.19,12600.0,11.2787,11.2856,11.2647,11.2717,12600.0
2005-11-09 11:35:00,16.19,16.19,16.17,16.17,6400.0,11.2717,11.2717,11.2578,11.2578,6400.0
2005-11-09 11:40:00,16.17,16.18,16.16,16.16,2800.0,11.2578,11.2647,11.2508,11.2508,2800.0
2005-11-09 11:45:00,16.16,16.17,16.15,16.17,6600.0,11.2508,11.2578,11.2438,11.2578,6600.0
2005-11-09 11:50:00,16.15,16.16,16.15,16.16,1600.0,11.2438,11.2508,11.2438,11.2508,1600.0
2005-11-09 11:55:00,16.16,16.17,16.16,16.17,5200.0,11.2508,11.2578,11.2508,11.2578,5200.0
2005-11-09 12:00:00,16.16,16.18,16.14,16.14,7400.0,11.2508,11.2647,11.2369,11.2369,7400.0
2005-11-09 12:05:00,16.13,16.13,16.1,16.1,9000.0,11.2299,11.2299,11.209,11.209,9000.0
2005-11-09 12:10:00,16.11,16.13,16.1,16.13,53400.0,11.216,11.2299,11.209,11.2299,53400.0
2005-11-09 12:15:00,16.14,16.14,16.13,16.14,6000.0,11.2369,11.2369,11.2299,11.2369,6000.0
2005-11-09 12:20:00,16.14,16.15,16.14,16.14,4600.0,11.2369,11.2438,11.2369,11.2369,4600.0
2005-11-09 12:25:00,16.15,16.15,16.11,16.13,6800.0,11.2438,11.2438,11.216,11.2299,6800.0
2005-11-09 12:30:00,16.11,16.11,16.1,16.11,8400.0,11.216,11.216,11.209,11.216,8400.0
2005-11-09 12:35:00,16.11,16.14,16.1,16.14,12000.0,11.216,11.2369,11.209,11.2369,12000.0
2005-11-09 12:40:00,16.13,16.23,16.13,16.21,30400.0,11.2299,11.2995,11.2299,11.2856,30400.0
2005-11-09 12:45:00,16.21,16.21,16.16,16.18,3800.0,11.2856,11.2856,11.2508,11.2647,3800.0
2005-11-09 12:50:00,16.17,16.18,16.15,16.15,8200.0,11.2578,11.2647,11.2438,11.2438,8200.0
2005-11-09 12:55:00,16.15,16.18,16.15,16.18,5400.0,11.2438,11.2647,11.2438,11.2647,5400.0
2005-11-09 13:00:00,16.18,16.21,16.18,16.18,9600.0,11.2647,11.2856,11.2647,11.2647,9600.0
2005-11-09 13:05:00,16.18,16.2,16.15,16.15,6200.0,11.2647,11.2787,11.2438,11.2438,6200.0
2005-11-09 13:10:00,16.18,16.18,16.12,16.12,6200.0,11.2647,11.2647,11.223,11.223,6200.0
2005-11-09 13:15:00,16.12,16.13,16.11,16.11,8200.0,11.223,11.2299,11.216,11.216,8200.0
2005-11-09 13:20:00,16.11,16.14,16.11,16.11,6600.0,11.216,11.2369,11.216,11.216,6600.0
2005-11-09 13:25:00,16.11,16.11,16.11,16.11,114800.0,11.216,11.216,11.216,11.216,114800.0
2005-11-09 13:30:00,16.11,16.18,16.11,16.15,6800.0,11.216,11.2647,11.216,11.2438,6800.0
2005-11-09 13:35:00,16.15,16.16,16.14,16.15,61000.0,11.2438,11.2508,11.2369,11.2438,61000.0
2005-11-09 13:40:00,16.15,16.23,16.15,16.23,106400.0,11.2438,11.2995,11.2438,11.2995,106400.0
2005-11-09 13:45:00,16.23,16.23,16.2,16.23,5400.0,11.2995,11.2995,11.2787,11.2995,5400.0
2005-11-09 13:50:00,16.23,16.25,16.23,16.25,7000.0,11.2995,11.3135,11.2995,11.3135,7000.0
2005-11-09 13:55:00,16.25,16.25,16.24,16.24,9200.0,11.3135,11.3135,11.3065,11.3065,9200.0
2005-11-09 14:00:00,16.24,16.25,16.24,16.24,54000.0,11.3065,11.3135,11.3065,11.3065,54000.0
2005-11-09 14:05:00,16.24,16.24,16.23,16.24,5400.0,11.3065,11.3065,11.2995,11.3065,5400.0
2005-11-09 14:10:00,16.23,16.24,16.23,16.24,5600.0,11.2995,11.3065,11.2995,11.3065,5600.0
2005-11-09 14:15:00,16.24,16.24,16.23,16.24,9200.0,11.3065,11.3065,11.2995,11.3065,9200.0
2005-11-09 14:20:00,16.24,16.24,16.18,16.18,41200.0,11.3065,11.3065,11.2647,11.2647,41200.0
2005-11-09 14:25:00,16.19,16.21,16.18,16.2,15000.0,11.2717,11.2856,11.2647,11.2787,15000.0
2005-11-09 14:30:00,16.2,16.21,16.18,16.18,18200.0,11.2787,11.2856,11.2647,11.2647,18200.0
2005-11-09 14:35:00,16.18,16.24,16.18,16.22,9000.0,11.2647,11.3065,11.2647,11.2926,9000.0
2005-11-09 14:40:00,16.22,16.25,16.21,16.25,16000.0,11.2926,11.3135,11.2856,11.3135,16000.0
2005-11-09 14:45:00,16.25,16.25,16.23,16.24,42400.0,11.3135,11.3135,11.2995,11.3065,42400.0
2005-11-09 14:50:00,16.24,16.25,16.21,16.22,62800.0,11.3065,11.3135,11.2856,11.2926,62800.0
2005-11-09 14:55:00,16.21,16.25,16.21,16.25,16200.0,11.2856,11.3135,11.2856,11.3135,16200.0
2005-11-09 15:00:00,16.25,16.25,16.22,16.24,17600.0,11.3135,11.3135,11.2926,11.3065,17600.0
2005-11-09 15:05:00,16.24,16.29,16.24,16.28,18800.0,11.3065,11.3413,11.3065,11.3344,18800.0
2005-11-09 15:10:00,16.28,16.36,16.28,16.36,33400.0,11.3344,11.3901,11.3344,11.3901,33400.0
2005-11-09 15:15:00,16.36,16.43,16.36,16.38,79200.0,11.3901,11.4388,11.3901,11.404,79200.0
2005-11-09 15:20:00,16.38,16.41,16.38,16.4,43600.0,11.404,11.4249,11.404,11.4179,43600.0
2005-11-09 15:25:00,16.39,16.4,16.36,16.4,42000.0,11.4109,11.4179,11.3901,11.4179,42000.0
2005-11-09 15:30:00,16.39,16.39,16.34,16.34,159400.0,11.4109,11.4109,11.3761,11.3761,159400.0
2005-11-09 15:35:00,16.34,16.35,16.33,16.35,26000.0,11.3761,11.3831,11.3692,11.3831,26000.0
2005-11-09 15:40:00,16.34,16.36,16.34,16.36,36600.0,11.3761,11.3901,11.3761,11.3901,36600.0
2005-11-09 15:45:00,16.35,16.38,16.34,16.34,110400.0,11.3831,11.404,11.3761,11.3761,110400.0
2005-11-09 15:50:00,16.34,16.35,16.34,16.34,18000.0,11.3761,11.3831,11.3761,11.3761,18000.0
2005-11-09 15:55:00,16.34,16.36,16.34,16.35,16000.0,11.3761,11.3901,11.3761,11.3831,16000.0
2005-11-10 09:35:00,16.23,16.23,16.15,16.15,31000.0,11.2995,11.2995,11.2438,11.2438,31000.0
2005-11-10 09:40:00,16.13,16.13,16.0,16.0,22000.0,11.2299,11.2299,11.1394,11.1394,22000.0
2005-11-10 09:45:00,16.0,16.07,16.0,16.04,26000.0,11.1394,11.1882,11.1394,11.1673,26000.0
2005-11-10 09:50:00,16.02,16.09,16.02,16.05,24400.0,11.1533,11.2021,11.1533,11.1742,24400.0
2005-11-10 09:55:00,16.06,16.11,16.06,16.09,8400.0,11.1812,11.216,11.1812,11.2021,8400.0
2005-11-10 10:00:00,16.09,16.11,16.07,16.1,3200.0,11.2021,11.216,11.1882,11.209,3200.0
2005-11-10 10:05:00,16.09,16.1,16.01,16.01,6200.0,11.2021,11.209,11.1464,11.1464,6200.0
2005-11-10 10:10:00,16.03,16.06,16.02,16.04,23800.0,11.1603,11.1812,11.1533,11.1673,23800.0
2005-11-10 10:15:00,16.04,16.04,15.99,15.99,17400.0,11.1673,11.1673,11.1325,11.1325,17400.0
2005-11-10 10:20:00,15.99,15.99,15.97,15.99,13600.0,11.1325,11.1325,11.1185,11.1325,13600.0
2005-11-10 10:25:00,15.99,16.02,15.99,16.02,10400.0,11.1325,11.1533,11.1325,11.1533,10400.0
2005-11-10 10:30:00,16.02,16.02,15.99,15.99,9200.0,11.1533,11.1533,11.1325,11.1325,9200.0
2005-11-10 10:35:00,15.99,16.02,15.99,16.0,9800.0,11.1325,11.1533,11.1325,11.1394,9800.0
2005-11-10 10:40:00,16.0,16.02,15.93,15.97,13200.0,11.1394,11.1533,11.0907,11.1185,13200.0
2005-11-10 10:45:00,15.98,16.0,15.97,15.99,15600.0,11.1255,11.1394,11.1185,11.1325,15600.0
2005-11-10 10:50:00,15.99,16.03,15.99,16.03,7000.0,11.1325,11.1603,11.1325,11.1603,7000.0
2005-11-10 10:55:00,16.03,16.03,16.03,16.03,4200.0,11.1603,11.1603,11.1603,11.1603,4200.0
2005-11-10 11:00:00,16.02,16.06,16.02,16.04,4400.0,11.1533,11.1812,11.1533,11.1673,4400.0
2005-11-10 11:05:00,16.04,16.06,16.04,16.05,1800.0,11.1673,11.1812,11.1673,11.1742,1800.0
2005-11-10 11:10:00,16.06,16.07,16.05,16.07,6400.0,11.1812,11.1882,11.1742,11.1882,6400.0
2005-11-10 11:15:00,16.07,16.09,16.07,16.07,20000.0,11.1882,11.2021,11.1882,11.1882,20000.0
2005-11-10 11:20:00,16.07,16.07,15.96,15.99,66600.0,11.1882,11.1882,11.1116,11.1325,66600.0
2005-11-10 11:25:00,15.97,15.99,15.97,15.99,45200.0,11.1185,11.1325,11.1185,11.1325,45200.0
2005-11-10 11:30:00,15.99,15.99,15.93,15.95,39600.0,11.1325,11.1325,11.0907,11.1046,39600.0
2005-11-10 11:35:00,15.94,15.95,15.93,15.95,20800.0,11.0976,11.1046,11.0907,11.1046,20800.0
2005-11-10 11:40:00,15.95,15.95,15.93,15.94,46400.0,11.1046,11.1046,11.0907,11.0976,46400.0
2005-11-10 11:45:00,15.94,15.95,15.94,15.94,17600.0,11.0976,11.1046,11.0976,11.0976,17600.0
2005-11-10 11:50:00,15.93,15.94,15.93,15.94,4000.0,11.0907,11.0976,11.0907,11.0976,4000.0
2005-11-10 11:55:00,15.94,15.94,15.94,15.94,11200.0,11.0976,11.0976,11.0976,11.0976,11200.0
2005-11-10 12:00:00,15.94,15.94,15.9,15.9,8000.0,11.0976,11.0976,11.0698,11.0698,8000.0
2005-11-10 12:05:00,15.9,15.9,15.89,15.9,6600.0,11.0698,11.0698,11.0628,11.0698,6600.0
2005-11-10 12:10:00,15.89,15.9,15.89,15.9,23200.0,11.0628,11.0698,11.0628,11.0698,23200.0
2005-11-10 12:15:00,15.9,15.9,15.9,15.9,10000.0,11.0698,11.0698,11.0698,11.0698,10000.0
2005-11-10 12:20:00,15.9,15.92,15.9,15.92,5800.0,11.0698,11.0837,11.0698,11.0837,5800.0
2005-11-10 12:25:00,15.92,15.94,15.92,15.94,10000.0,11.0837,11.0976,11.0837,11.0976,10000.0
2005-11-10 12:30:00,15.94,15.94,15.94,15.94,7600.0,11.0976,11.0976,11.0976,11.0976,7600.0
2005-11-10 12:35:00,15.94,15.94,15.94,15.94,6800.0,11.0976,11.0976,11.0976,11.0976,6800.0
2005-11-10 12:40:00,15.94,15.94,15.93,15.93,8000.0,11.0976,11.0976,11.0907,11.0907,8000.0
2005-11-10 12:45:00,15.93,15.93,15.9,15.9,9400.0,11.0907,11.0907,11.0698,11.0698,9400.0
2005-11-10 12:50:00,15.9,15.92,15.9,15.92,4200.0,11.0698,11.0837,11.0698,11.0837,4200.0
2005-11-10 12:55:00,15.92,15.92,15.91,15.92,7800.0,11.0837,11.0837,11.0768,11.0837,7800.0
2005-11-10 13:00:00,15.91,15.91,15.88,15.88,24000.0,11.0768,11.0768,11.0559,11.0559,24000.0
2005-11-10 13:05:00,15.89,15.89,15.83,15.85,29400.0,11.0628,11.0628,11.0211,11.035,29400.0
2005-11-10 13:10:00,15.85,15.86,15.83,15.84,33000.0,11.035,11.0419,11.0211,11.028,33000.0
2005-11-10 13:15:00,15.84,15.86,15.8,15.85,63200.0,11.028,11.0419,11.0002,11.035,63200.0
2005-11-10 13:20:00,15.85,15.85,15.81,15.83,15600.0,11.035,11.035,11.0071,11.0211,15600.0
2005-11-10 13:25:00,15.83,15.84,15.83,15.84,6200.0,11.0211,11.028,11.0211,11.028,6200.0
2005-11-10 13:30:00,15.84,15.84,15.83,15.84,14400.0,11.028,11.028,11.0211,11.028,14400.0
2005-11-10 13:35:00,15.84,15.86,15.8,15.83,21600.0,11.028,11.0419,11.0002,11.0211,21600.0
2005-11-10 13:40:00,15.83,15.85,15.8,15.8,23000.0,11.0211,11.035,11.0002,11.0002,23000.0
2005-11-10 13:45:00,15.78,15.78,15.72,15.74,26800.0,10.9862,10.9862,10.9445,10.9584,26800.0
2005-11-10 13:50:00,15.73,15.8,15.73,15.78,37400.0,10.9514,11.0002,10.9514,10.9862,37400.0
2005-11-10 13:55:00,15.78,15.84,15.75,15.81,40000.0,10.9862,11.028,10.9654,11.0071,40000.0
2005-11-10 14:00:00,15.82,15.86,15.82,15.85,9000.0,11.0141,11.0419,11.0141,11.035,9000.0
2005-11-10 14:05:00,15.84,15.88,15.83,15.86,21800.0,11.028,11.0559,11.0211,11.0419,21800.0
2005-11-10 14:10:00,15.88,15.88,15.86,15.87,34800.0,11.0559,11.0559,11.0419,11.0489,34800.0
2005-11-10 14:15:00,15.87,15.93,15.86,15.93,20200.0,11.0489,11.0907,11.0419,11.0907,20200.0
2005-11-10 14:20:00,15.93,15.94,15.85,15.88,20400.0,11.0907,11.0976,11.035,11.0559,20400.0
2005-11-10 14:25:00,15.85,15.88,15.83,15.85,15400.0,11.035,11.0559,11.0211,11.035,15400.0
2005-11-10 14:30:00,15.83,15.89,15.83,15.88,18400.0,11.0211,11.0628,11.0211,11.0559,18400.0
2005-11-10 14:35:00,15.86,15.88,15.86,15.87,14800.0,11.0419,11.0559,11.0419,11.0489,14800.0
2005-11-10 14:40:00,15.88,15.92,15.87,15.9,12400.0,11.0559,11.0837,11.0489,11.0698,12400.0
2005-11-10 14:45:00,15.88,15.92,15.88,15.9,19200.0,11.0559,11.0837,11.0559,11.0698,19200.0
2005-11-10 14:50:00,15.9,15.93,15.87,15.87,19600.0,11.0698,11.0907,11.0489,11.0489,19600.0
2005-11-10 14:55:00,15.87,15.93,15.87,15.93,17200.0,11.0489,11.0907,11.0489,11.0907,17200.0
2005-11-10 15:00:00,15.93,15.94,15.9,15.93,22400.0,11.0907,11.0976,11.0698,11.0907,22400.0
2005-11-10 15:05:00,15.93,15.97,15.89,15.94,39600.0,11.0907,11.1185,11.0628,11.0976,39600.0
2005-11-10 15:10:00,15.93,15.93,15.87,15.88,28800.0,11.0907,11.0907,11.0489,11.0559,28800.0
2005-11-10 15:15:00,15.87,15.95,15.87,15.94,29600.0,11.0489,11.1046,11.0489,11.0976,29600.0
2005-11-10 15:20:00,15.94,15.95,15.88,15.9,40800.0,11.0976,11.1046,11.0559,11.0698,40800.0
2005-11-10 15:25:00,15.9,15.97,15.9,15.95,39000.0,11.0698,11.1185,11.0698,11.1046,39000.0
2005-11-10 15:30:00,15.95,15.96,15.93,15.96,19200.0,11.1046,11.1116,11.0907,11.1116,19200.0
2005-11-10 15:35:00,15.96,16.0,15.95,15.96,37800.0,11.1116,11.1394,11.1046,11.1116,37800.0
2005-11-10 15:40:00,15.97,15.99,15.97,15.97,26400.0,11.1185,11.1325,11.1185,11.1185,26400.0
2005-11-10 15:45:00,15.98,16.0,15.95,15.97,39600.0,11.1255,11.1394,11.1046,11.1185,39600.0
2005-11-10 15:50:00,15.97,15.99,15.97,15.99,26200.0,11.1185,11.1325,11.1185,11.1325,26200.0
2005-11-10 15:55:00,15.99,15.99,15.95,15.95,50800.0,11.1325,11.1325,11.1046,11.1046,50800.0
2005-11-11 09:35:00,15.75,15.78,15.68,15.69,44800.0,10.9654,10.9862,10.9166,10.9236,44800.0
2005-11-11 09:40:00,15.68,15.73,15.68,15.73,39400.0,10.9166,10.9514,10.9166,10.9514,39400.0
2005-11-11 09:45:00,15.73,15.78,15.73,15.77,14400.0,10.9514,10.9862,10.9514,10.9793,14400.0
2005-11-11 09:50:00,15.77,15.86,15.77,15.84,83800.0,10.9793,11.0419,10.9793,11.028,83800.0
2005-11-11 09:55:00,15.84,15.87,15.79,15.84,28600.0,11.028,11.0489,10.9932,11.028,28600.0
2005-11-11 10:00:00,15.81,15.81,15.77,15.79,9800.0,11.0071,11.0071,10.9793,10.9932,9800.0
2005-11-11 10:05:00,15.79,15.8,15.75,15.76,8600.0,10.9932,11.0002,10.9654,10.9723,8600.0
2005-11-11 10:10:00,15.76,15.78,15.76,15.77,4800.0,10.9723,10.9862,10.9723,10.9793,4800.0
2005-11-11 10:15:00,15.77,15.77,15.76,15.76,4000.0,10.9793,10.9793,10.9723,10.9723,4000.0
2005-11-11 10:20:00,15.76,15.76,15.76,15.76,10000.0,10.9723,10.9723,10.9723,10.9723,10000.0
2005-11-11 10:25:00,15.77,15.77,15.74,15.76,22200.0,10.9793,10.9793,10.9584,10.9723,22200.0
2005-11-11 10:30:00,15.76,15.77,15.76,15.76,10800.0,10.9723,10.9793,10.9723,10.9723,10800.0
2005-11-11 10:35:00,15.76,15.76,15.71,15.76,32400.0,10.9723,10.9723,10.9375,10.9723,32400.0
2005-11-11 10:40:00,15.76,15.78,15.76,15.77,12400.0,10.9723,10.9862,10.9723,10.9793,12400.0
2005-11-11 10:45:00,15.77,15.79,15.77,15.79,13800.0,10.9793,10.9932,10.9793,10.9932,13800.0
2005-11-11 10:50:00,15.79,15.79,15.78,15.78,15800.0,10.9932,10.9932,10.9862,10.9862,15800.0
2005-11-11 10:55:00,15.78,15.79,15.78,15.79,19400.0,10.9862,10.9932,10.9862,10.9932,19400.0
2005-11-11 11:00:00,15.79,15.81,15.79,15.8,23200.0,10.9932,11.0071,10.9932,11.0002,23200.0
2005-11-11 11:05:00,15.82,15.83,15.81,15.83,20800.0,11.0141,11.0211,11.0071,11.0211,20800.0
2005-11-11 11:10:00,15.83,15.83,15.81,15.81,14400.0,11.0211,11.0211,11.0071,11.0071,14400.0
2005-11-11 11:15:00,15.81,15.83,15.81,15.81,17400.0,11.0071,11.0211,11.0071,11.0071,17400.0
2005-11-11 11:20:00,15.82,15.82,15.81,15.82,12800.0,11.0141,11.0141,11.0071,11.0141,12800.0
2005-11-11 11:25:00,15.82,15.82,15.8,15.81,27400.0,11.0141,11.0141,11.0002,11.0071,27400.0
2005-11-11 11:30:00,15.81,15.81,15.81,15.81,800.0,11.0071,11.0071,11.0071,11.0071,800.0
2005-11-11 11:35:00,15.81,15.82,15.81,15.81,17600.0,11.0071,11.0141,11.0071,11.0071,17600.0
2005-11-11 11:40:00,15.81,15.81,15.81,15.81,11200.0,11.0071,11.0071,11.0071,11.0071,11200.0
2005-11-11 11:45:00,15.81,15.81,15.78,15.78,11400.0,11.0071,11.0071,10.9862,10.9862,11400.0
2005-11-11 11:50:00,15.8,15.81,15.78,15.8,9600.0,11.0002,11.0071,10.9862,11.0002,9600.0
2005-11-11 11:55:00,15.81,15.81,15.8,15.81,4800.0,11.0071,11.0071,11.0002,11.0071,4800.0
2005-11-11 12:00:00,15.81,15.82,15.81,15.81,6600.0,11.0071,11.0141,11.0071,11.0071,6600.0
2005-11-11 12:05:00,15.81,15.82,15.8,15.81,6200.0,11.0071,11.0141,11.0002,11.0071,6200.0
2005-11-11 12:10:00,15.81,15.81,15.8,15.8,4400.0,11.0071,11.0071,11.0002,11.0002,4400.0
2005-11-11 12:15:00,15.81,15.81,15.8,15.8,3600.0,11.0071,11.0071,11.0002,11.0002,3600.0
2005-11-11 12:20:00,15.81,15.81,15.81,15.81,1600.0,11.0071,11.0071,11.0071,11.0071,1600.0
2005-11-11 12:25:00,15.8,15.81,15.78,15.79,87600.0,11.0002,11.0071,10.9862,10.9932,87600.0
2005-11-11 12:30:00,15.79,15.8,15.79,15.8,5000.0,10.9932,11.0002,10.9932,11.0002,5000.0
2005-11-11 12:35:00,15.79,15.79,15.78,15.78,3400.0,10.9932,10.9932,10.9862,10.9862,3400.0
2005-11-11 12:40:00,15.78,15.79,15.78,15.78,4600.0,10.9862,10.9932,10.9862,10.9862,4600.0
2005-11-11 12:45:00,15.78,15.78,15.76,15.76,4200.0,10.9862,10.9862,10.9723,10.9723,4200.0
2005-11-11 12:50:00,15.76,15.76,15.74,15.74,18600.0,10.9723,10.9723,10.9584,10.9584,18600.0
2005-11-11 12:55:00,15.74,15.74,15.72,15.73,5800.0,10.9584,10.9584,10.9445,10.9514,5800.0
2005-11-11 13:00:00,15.73,15.73,15.72,15.72,19400.0,10.9514,10.9514,10.9445,10.9445,19400.0
2005-11-11 13:05:00,15.72,15.76,15.72,15.74,68600.0,10.9445,10.9723,10.9445,10.9584,68600.0
2005-11-11 13:10:00,15.74,15.75,15.74,15.74,50600.0,10.9584,10.9654,10.9584,10.9584,50600.0
2005-11-11 13:15:00,15.74,15.74,15.74,15.74,1400.0,10.9584,10.9584,10.9584,10.9584,1400.0
2005-11-11 13:20:00,15.74,15.74,15.73,15.74,4400.0,10.9584,10.9584,10.9514,10.9584,4400.0
2005-11-11 13:25:00,15.74,15.74,15.74,15.74,3600.0,10.9584,10.9584,10.9584,10.9584,3600.0
2005-11-11 13:30:00,15.73,15.74,15.7,15.71,44400.0,10.9514,10.9584,10.9306,10.9375,44400.0
2005-11-11 13:35:00,15.71,15.71,15.66,15.69,42000.0,10.9375,10.9375,10.9027,10.9236,42000.0
2005-11-11 13:40:00,15.69,15.69,15.65,15.65,23800.0,10.9236,10.9236,10.8957,10.8957,23800.0
2005-11-11 13:45:00,15.65,15.65,15.61,15.62,69200.0,10.8957,10.8957,10.8679,10.8749,69200.0
2005-11-11 13:50:00,15.61,15.62,15.57,15.57,16800.0,10.8679,10.8749,10.84,10.84,16800.0
2005-11-11 13:55:00,15.59,15.61,15.59,15.61,15800.0,10.854,10.8679,10.854,10.8679,15800.0
2005-11-11 14:00:00,15.6,15.64,15.57,15.6,45000.0,10.8609,10.8888,10.84,10.8609,45000.0
2005-11-11 14:05:00,15.55,15.61,15.55,15.61,51200.0,10.8261,10.8679,10.8261,10.8679,51200.0
2005-11-11 14:10:00,15.62,15.68,15.62,15.68,26600.0,10.8749,10.9166,10.8749,10.9166,26600.0
2005-11-11 14:15:00,15.69,15.69,15.65,15.65,17600.0,10.9236,10.9236,10.8957,10.8957,17600.0
2005-11-11 14:20:00,15.65,15.67,15.65,15.65,24000.0,10.8957,10.9097,10.8957,10.8957,24000.0
2005-11-11 14:25:00,15.65,15.66,15.65,15.66,6800.0,10.8957,10.9027,10.8957,10.9027,6800.0
2005-11-11 14:30:00,15.69,15.69,15.66,15.68,10200.0,10.9236,10.9236,10.9027,10.9166,10200.0
2005-11-11 14:35:00,15.68,15.69,15.68,15.68,17400.0,10.9166,10.9236,10.9166,10.9166,17400.0
2005-11-11 14:40:00,15.69,15.69,15.69,15.69,13400.0,10.9236,10.9236,10.9236,10.9236,13400.0
2005-11-11 14:45:00,15.69,15.69,15.67,15.67,11400.0,10.9236,10.9236,10.9097,10.9097,11400.0
2005-11-11 14:50:00,15.67,15.67,15.65,15.65,10800.0,10.9097,10.9097,10.8957,10.8957,10800.0
2005-11-11 14:55:00,15.66,15.66,15.65,15.65,14800.0,10.9027,10.9027,10.8957,10.8957,14800.0
2005-11-11 15:00:00,15.65,15.65,15.63,15.63,14400.0,10.8957,10.8957,10.8818,10.8818,14400.0
2005-11-11 15:05:00,15.63,15.67,15.63,15.65,23800.0,10.8818,10.9097,10.8818,10.8957,23800.0
2005-11-11 15:10:00,15.65,15.69,15.65,15.69,17000.0,10.8957,10.9236,10.8957,10.9236,17000.0
2005-11-11 15:15:00,15.68,15.68,15.65,15.66,15000.0,10.9166,10.9166,10.8957,10.9027,15000.0
2005-11-11 15:20:00,15.66,15.67,15.65,15.66,26000.0,10.9027,10.9097,10.8957,10.9027,26000.0
2005-11-11 15:25:00,15.65,15.67,15.65,15.65,20600.0,10.8957,10.9097,10.8957,10.8957,20600.0
2005-11-11 15:30:00,15.65,15.65,15.64,15.64,28800.0,10.8957,10.8957,10.8888,10.8888,28800.0
2005-11-11 15:35:00,15.65,15.66,15.63,15.63,26000.0,10.8957,10.9027,10.8818,10.8818,26000.0
2005-11-11 15:40:00,15.63,15.63,15.61,15.61,26800.0,10.8818,10.8818,10.8679,10.8679,26800.0
2005-11-11 15:45:00,15.61,15.63,15.61,15.62,21400.0,10.8679,10.8818,10.8679,10.8749,21400.0
2005-11-11 15:50:00,15.63,15.68,15.62,15.65,37600.0,10.8818,10.9166,10.8749,10.8957,37600.0
2005-11-11 15:55:00,15.65,15.65,15.63,15.64,29600.0,10.8957,10.8957,10.8818,10.8888,29600.0
2005-11-14 09:30:00,15.65,15.68,15.65,15.68,19200.0,10.8957,10.9166,10.8957,10.9166,19200.0
2005-11-14 09:35:00,15.69,15.78,15.69,15.78,94000.0,10.9236,10.9862,10.9236,10.9862,94000.0
2005-11-14 09:40:00,15.8,15.82,15.8,15.82,8200.0,11.0002,11.0141,11.0002,11.0141,8200.0
2005-11-14 09:45:00,15.82,15.83,15.78,15.8,13800.0,11.0141,11.0211,10.9862,11.0002,13800.0
2005-11-14 09:50:00,15.79,15.8,15.79,15.8,13600.0,10.9932,11.0002,10.9932,11.0002,13600.0
2005-11-14 09:55:00,15.79,15.79,15.77,15.77,19000.0,10.9932,10.9932,10.9793,10.9793,19000.0
2005-11-14 10:00:00,15.78,15.79,15.74,15.74,67800.0,10.9862,10.9932,10.9584,10.9584,67800.0
2005-11-14 10:05:00,15.74,15.74,15.72,15.74,73000.0,10.9584,10.9584,10.9445,10.9584,73000.0
2005-11-14 10:10:00,15.74,15.74,15.7,15.72,34000.0,10.9584,10.9584,10.9306,10.9445,34000.0
2005-11-14 10:15:00,15.72,15.72,15.72,15.72,10400.0,10.9445,10.9445,10.9445,10.9445,10400.0
2005-11-14 10:20:00,15.72,15.74,15.7,15.7,46800.0,10.9445,10.9584,10.9306,10.9306,46800.0
2005-11-14 10:25:00,15.69,15.72,15.66,15.72,110400.0,10.9236,10.9445,10.9027,10.9445,110400.0
2005-11-14 10:30:00,15.72,15.72,15.72,15.72,44000.0,10.9445,10.9445,10.9445,10.9445,44000.0
2005-11-14 10:35:00,15.72,15.72,15.72,15.72,22600.0,10.9445,10.9445,10.9445,10.9445,22600.0
2005-11-14 10:40:00,15.72,15.72,15.66,15.66,43400.0,10.9445,10.9445,10.9027,10.9027,43400.0
2005-11-14 10:45:00,15.67,15.67,15.65,15.67,36000.0,10.9097,10.9097,10.8957,10.9097,36000.0
2005-11-14 10:50:00,15.67,15.67,15.61,15.64,66000.0,10.9097,10.9097,10.8679,10.8888,66000.0
2005-11-14 10:55:00,15.63,15.65,15.63,15.63,12600.0,10.8818,10.8957,10.8818,10.8818,12600.0
2005-11-14 11:00:00,15.63,15.63,15.62,15.62,29000.0,10.8818,10.8818,10.8749,10.8749,29000.0
2005-11-14 11:05:00,15.63,15.63,15.62,15.63,31200.0,10.8818,10.8818,10.8749,10.8818,31200.0
2005-11-14 11:10:00,15.63,15.68,15.62,15.67,73000.0,10.8818,10.9166,10.8749,10.9097,73000.0
2005-11-14 11:15:00,15.68,15.7,15.68,15.69,13400.0,10.9166,10.9306,10.9166,10.9236,13400.0
2005-11-14 11:20:00,15.68,15.69,15.68,15.68,14400.0,10.9166,10.9236,10.9166,10.9166,14400.0
2005-11-14 11:25:00,15.7,15.72,15.7,15.71,43400.0,10.9306,10.9445,10.9306,10.9375,43400.0
2005-11-14 11:30:00,15.72,15.73,15.72,15.72,11000.0,10.9445,10.9514,10.9445,10.9445,11000.0
2005-11-14 11:35:00,15.72,15.72,15.71,15.71,15000.0,10.9445,10.9445,10.9375,10.9375,15000.0
2005-11-14 11:40:00,15.7,15.7,15.69,15.7,59800.0,10.9306,10.9306,10.9236,10.9306,59800.0
2005-11-14 11:45:00,15.7,15.7,15.69,15.7,8600.0,10.9306,10.9306,10.9236,10.9306,8600.0
2005-11-14 11:50:00,15.7,15.7,15.7,15.7,6400.0,10.9306,10.9306,10.9306,10.9306,6400.0
2005-11-14 11:55:00,15.7,15.7,15.7,15.7,5000.0,10.9306,10.9306,10.9306,10.9306,5000.0
2005-11-14 12:00:00,15.69,15.69,15.68,15.68,12000.0,10.9236,10.9236,10.9166,10.9166,12000.0
2005-11-14 12:05:00,15.69,15.69,15.69,15.69,13200.0,10.9236,10.9236,10.9236,10.9236,13200.0
2005-11-14 12:10:00,15.69,15.69,15.68,15.68,13000.0,10.9236,10.9236,10.9166,10.9166,13000.0
2005-11-14 12:15:00,15.68,15.68,15.67,15.68,7000.0,10.9166,10.9166,10.9097,10.9166,7000.0
2005-11-14 12:20:00,15.68,15.68,15.66,15.67,10000.0,10.9166,10.9166,10.9027,10.9097,10000.0
2005-11-14 12:25:00,15.67,15.67,15.65,15.65,13600.0,10.9097,10.9097,10.8957,10.8957,13600.0
2005-11-14 12:30:00,15.65,15.68,15.65,15.68,33200.0,10.8957,10.9166,10.8957,10.9166,33200.0
2005-11-14 12:35:00,15.68,15.68,15.67,15.67,10400.0,10.9166,10.9166,10.9097,10.9097,10400.0
2005-11-14 12:40:00,15.68,15.68,15.67,15.68,27200.0,10.9166,10.9166,10.9097,10.9166,27200.0
2005-11-14 12:45:00,15.69,15.69,15.67,15.68,17400.0,10.9236,10.9236,10.9097,10.9166,17400.0
2005-11-14 12:50:00,15.67,15.68,15.64,15.64,15400.0,10.9097,10.9166,10.8888,10.8888,15400.0
2005-11-14 12:55:00,15.63,15.65,15.63,15.64,12600.0,10.8818,10.8957,10.8818,10.8888,12600.0
2005-11-14 13:00:00,15.63,15.68,15.63,15.68,56000.0,10.8818,10.9166,10.8818,10.9166,56000.0
2005-11-14 13:05:00,15.68,15.69,15.68,15.68,18800.0,10.9166,10.9236,10.9166,10.9166,18800.0
2005-11-14 13:10:00,15.68,15.69,15.67,15.68,10800.0,10.9166,10.9236,10.9097,10.9166,10800.0
2005-11-14 13:15:00,15.67,15.68,15.67,15.68,6400.0,10.9097,10.9166,10.9097,10.9166,6400.0
2005-11-14 13:20:00,15.67,15.68,15.66,15.68,4400.0,10.9097,10.9166,10.9027,10.9166,4400.0
2005-11-14 13:25:00,15.69,15.69,15.68,15.68,8800.0,10.9236,10.9236,10.9166,10.9166,8800.0
2005-11-14 13:30:00,15.69,15.69,15.69,15.69,1800.0,10.9236,10.9236,10.9236,10.9236,1800.0
2005-11-14 13:35:00,15.69,15.7,15.69,15.7,6400.0,10.9236,10.9306,10.9236,10.9306,6400.0
2005-11-14 13:40:00,15.7,15.71,15.7,15.7,10800.0,10.9306,10.9375,10.9306,10.9306,10800.0
2005-11-14 13:45:00,15.7,15.7,15.7,15.7,9800.0,10.9306,10.9306,10.9306,10.9306,9800.0
2005-11-14 13:50:00,15.7,15.7,15.7,15.7,13000.0,10.9306,10.9306,10.9306,10.9306,13000.0
2005-11-14 13:55:00,15.7,15.7,15.69,15.7,11600.0,10.9306,10.9306,10.9236,10.9306,11600.0
2005-11-14 14:00:00,15.7,15.7,15.69,15.69,17800.0,10.9306,10.9306,10.9236,10.9236,17800.0
2005-11-14 14:05:00,15.69,15.7,15.68,15.68,11600.0,10.9236,10.9306,10.9166,10.9166,11600.0
2005-11-14 14:10:00,15.68,15.68,15.65,15.65,7400.0,10.9166,10.9166,10.8957,10.8957,7400.0
2005-11-14 14:15:00,15.65,15.65,15.63,15.63,17600.0,10.8957,10.8957,10.8818,10.8818,17600.0
2005-11-14 14:20:00,15.62,15.63,15.6,15.61,18200.0,10.8749,10.8818,10.8609,10.8679,18200.0
2005-11-14 14:25:00,15.6,15.6,15.58,15.58,8600.0,10.8609,10.8609,10.847,10.847,8600.0
2005-11-14 14:30:00,15.58,15.59,15.55,15.55,39200.0,10.847,10.854,10.8261,10.8261,39200.0
2005-11-14 14:35:00,15.55,15.55,15.52,15.52,52000.0,10.8261,10.8261,10.8052,10.8052,52000.0
2005-11-14 14:40:00,15.52,15.55,15.49,15.54,111200.0,10.8052,10.8261,10.7843,10.8192,111200.0
2005-11-14 14:45:00,15.54,15.55,15.5,15.5,11400.0,10.8192,10.8261,10.7913,10.7913,11400.0
2005-11-14 14:50:00,15.5,15.52,15.49,15.51,14600.0,10.7913,10.8052,10.7843,10.7983,14600.0
2005-11-14 14:55:00,15.5,15.51,15.41,15.42,36800.0,10.7913,10.7983,10.7286,10.7356,36800.0
2005-11-14 15:00:00,15.43,15.45,15.42,15.43,47200.0,10.7426,10.7565,10.7356,10.7426,47200.0
2005-11-14 15:05:00,15.42,15.43,15.38,15.4,44800.0,10.7356,10.7426,10.7078,10.7217,44800.0
2005-11-14 15:10:00,15.38,15.39,15.35,15.35,47600.0,10.7078,10.7147,10.6869,10.6869,47600.0
2005-11-14 15:15:00,15.35,15.35,15.31,15.32,126600.0,10.6869,10.6869,10.659,10.666,126600.0
2005-11-14 15:20:00,15.31,15.36,15.3,15.35,99800.0,10.659,10.6938,10.6521,10.6869,99800.0
2005-11-14 15:25:00,15.35,15.37,15.35,15.36,69600.0,10.6869,10.7008,10.6869,10.6938,69600.0
2005-11-14 15:30:00,15.36,15.37,15.33,15.35,55600.0,10.6938,10.7008,10.673,10.6869,55600.0
2005-11-14 15:35:00,15.35,15.35,15.31,15.33,89000.0,10.6869,10.6869,10.659,10.673,89000.0
2005-11-14 15:40:00,15.32,15.32,15.3,15.3,87400.0,10.666,10.666,10.6521,10.6521,87400.0
2005-11-14 15:45:00,15.31,15.31,15.26,15.26,111400.0,10.659,10.659,10.6242,10.6242,111400.0
2005-11-14 15:50:00,15.26,15.3,15.25,15.3,81200.0,10.6242,10.6521,10.6173,10.6521,81200.0
2005-11-14 15:55:00,15.3,15.38,15.29,15.33,88200.0,10.6521,10.7078,10.6451,10.673,88200.0
2005-11-15 09:30:00,16.08,16.38,16.08,16.18,408200.0,11.1951,11.404,11.1951,11.2647,408200.0
2005-11-15 09:35:00,16.15,16.16,16.05,16.05,302200.0,11.2438,11.2508,11.1742,11.1742,302200.0
2005-11-15 09:40:00,16.06,16.16,16.06,16.13,302400.0,11.1812,11.2508,11.1812,11.2299,302400.0
2005-11-15 09:45:00,16.12,16.15,16.1,16.14,270800.0,11.223,11.2438,11.209,11.2369,270800.0
2005-11-15 09:50:00,16.14,16.17,15.77,15.9,215800.0,11.2369,11.2578,10.9793,11.0698,215800.0
2005-11-15 09:55:00,15.9,15.9,15.75,15.75,173000.0,11.0698,11.0698,10.9654,10.9654,173000.0
2005-11-15 10:00:00,15.75,15.93,15.75,15.89,142800.0,10.9654,11.0907,10.9654,11.0628,142800.0
2005-11-15 10:05:00,15.89,15.9,15.87,15.88,138600.0,11.0628,11.0698,11.0489,11.0559,138600.0
2005-11-15 10:10:00,15.88,15.9,15.87,15.9,113000.0,11.0559,11.0698,11.0489,11.0698,113000.0
2005-11-15 10:15:00,15.91,16.0,15.91,15.98,106400.0,11.0768,11.1394,11.0768,11.1255,106400.0
2005-11-15 10:20:00,15.99,16.0,15.99,16.0,196400.0,11.1325,11.1394,11.1325,11.1394,196400.0
2005-11-15 10:25:00,16.0,16.18,15.99,16.18,112800.0,11.1394,11.2647,11.1325,11.2647,112800.0
2005-11-15 10:30:00,16.2,16.3,16.18,16.3,86800.0,11.2787,11.3483,11.2647,11.3483,86800.0
2005-11-15 10:35:00,16.3,16.45,16.27,16.43,182800.0,11.3483,11.4527,11.3274,11.4388,182800.0
2005-11-15 10:40:00,16.43,16.43,16.33,16.36,187000.0,11.4388,11.4388,11.3692,11.3901,187000.0
2005-11-15 10:45:00,16.38,16.49,16.35,16.44,250200.0,11.404,11.4806,11.3831,11.4457,250200.0
2005-11-15 10:50:00,16.43,16.55,16.43,16.51,173000.0,11.4388,11.5223,11.4388,11.4945,173000.0
2005-11-15 10:55:00,16.51,16.57,16.4,16.44,187400.0,11.4945,11.5363,11.4179,11.4457,187400.0
2005-11-15 11:00:00,16.46,16.6,16.46,16.6,168400.0,11.4597,11.5571,11.4597,11.5571,168400.0
2005-11-15 11:05:00,16.6,16.61,16.49,16.49,202600.0,11.5571,11.5641,11.4806,11.4806,202600.0
2005-11-15 11:10:00,16.5,16.5,16.34,16.39,185200.0,11.4875,11.4875,11.3761,11.4109,185200.0
2005-11-15 11:15:00,16.41,16.42,16.35,16.38,227600.0,11.4249,11.4318,11.3831,11.404,227600.0
2005-11-15 11:20:00,16.38,16.38,16.36,16.38,59000.0,11.404,11.404,11.3901,11.404,59000.0
2005-11-15 11:25:00,16.38,16.39,16.34,16.37,54000.0,11.404,11.4109,11.3761,11.397,54000.0
2005-11-15 11:30:00,16.36,16.45,16.36,16.45,151800.0,11.3901,11.4527,11.3901,11.4527,151800.0
2005-11-15 11:35:00,16.45,16.45,16.36,16.37,60600.0,11.4527,11.4527,11.3901,11.397,60600.0
2005-11-15 11:40:00,16.38,16.43,16.37,16.43,62800.0,11.404,11.4388,11.397,11.4388,62800.0
2005-11-15 11:45:00,16.43,16.54,16.43,16.53,125600.0,11.4388,11.5154,11.4388,11.5084,125600.0
2005-11-15 11:50:00,16.53,16.54,16.5,16.52,75400.0,11.5084,11.5154,11.4875,11.5014,75400.0
2005-11-15 11:55:00,16.51,16.53,16.5,16.53,55600.0,11.4945,11.5084,11.4875,11.5084,55600.0
2005-11-15 12:00:00,16.54,16.54,16.45,16.47,97400.0,11.5154,11.5154,11.4527,11.4666,97400.0
2005-11-15 12:05:00,16.48,16.56,16.48,16.53,86000.0,11.4736,11.5293,11.4736,11.5084,86000.0
2005-11-15 12:10:00,16.52,16.53,16.5,16.51,26400.0,11.5014,11.5084,11.4875,11.4945,26400.0
2005-11-15 12:15:00,16.51,16.55,16.51,16.55,23600.0,11.4945,11.5223,11.4945,11.5223,23600.0
2005-11-15 12:20:00,16.55,16.57,16.55,16.56,46200.0,11.5223,11.5363,11.5223,11.5293,46200.0
2005-11-15 12:25:00,16.56,16.58,16.56,16.57,16200.0,11.5293,11.5432,11.5293,11.5363,16200.0
2005-11-15 12:30:00,16.58,16.62,16.58,16.6,76800.0,11.5432,11.5711,11.5432,11.5571,76800.0
2005-11-15 12:35:00,16.6,16.61,16.59,16.6,41600.0,11.5571,11.5641,11.5502,11.5571,41600.0
2005-11-15 12:40:00,16.6,16.62,16.6,16.61,54600.0,11.5571,11.5711,11.5571,11.5641,54600.0
2005-11-15 12:45:00,16.61,16.65,16.58,16.58,112600.0,11.5641,11.592,11.5432,11.5432,112600.0
2005-11-15 12:50:00,16.58,16.63,16.57,16.63,45800.0,11.5432,11.578,11.5363,11.578,45800.0
2005-11-15 12:55:00,16.62,16.64,16.58,16.58,39200.0,11.5711,11.585,11.5432,11.5432,39200.0
2005-11-15 13:00:00,16.61,16.61,16.58,16.61,31600.0,11.5641,11.5641,11.5432,11.5641,31600.0
2005-11-15 13:05:00,16.61,16.65,16.6,16.65,40200.0,11.5641,11.592,11.5571,11.592,40200.0
2005-11-15 13:10:00,16.65,16.65,16.59,16.62,65800.0,11.592,11.592,11.5502,11.5711,65800.0
2005-11-15 13:15:00,16.62,16.65,16.61,16.65,40600.0,11.5711,11.592,11.5641,11.592,40600.0
2005-11-15 13:20:00,16.66,16.7,16.65,16.68,102200.0,11.5989,11.6268,11.592,11.6128,102200.0
2005-11-15 13:25:00,16.68,16.7,16.67,16.67,23000.0,11.6128,11.6268,11.6059,11.6059,23000.0
2005-11-15 13:30:00,16.67,16.67,16.63,16.65,47400.0,11.6059,11.6059,11.578,11.592,47400.0
2005-11-15 13:35:00,16.64,16.65,16.63,16.63,86800.0,11.585,11.592,11.578,11.578,86800.0
2005-11-15 13:40:00,16.63,16.64,16.54,16.62,63600.0,11.578,11.585,11.5154,11.5711,63600.0
2005-11-15 13:45:00,16.63,16.68,16.61,16.64,191000.0,11.578,11.6128,11.5641,11.585,191000.0
2005-11-15 13:50:00,16.65,16.7,16.62,16.7,31000.0,11.592,11.6268,11.5711,11.6268,31000.0
2005-11-15 13:55:00,16.68,16.69,16.66,16.68,34800.0,11.6128,11.6198,11.5989,11.6128,34800.0
2005-11-15 14:00:00,16.68,16.74,16.68,16.74,55400.0,11.6128,11.6546,11.6128,11.6546,55400.0
2005-11-15 14:05:00,16.74,16.74,16.58,16.71,91400.0,11.6546,11.6546,11.5432,11.6337,91400.0
2005-11-15 14:10:00,16.72,16.73,16.71,16.72,21000.0,11.6407,11.6477,11.6337,11.6407,21000.0
2005-11-15 14:15:00,16.72,16.75,16.68,16.75,115400.0,11.6407,11.6616,11.6128,11.6616,115400.0
2005-11-15 14:20:00,16.76,16.82,16.73,16.74,142400.0,11.6685,11.7103,11.6477,11.6546,142400.0
2005-11-15 14:25:00,16.77,16.8,16.77,16.78,58600.0,11.6755,11.6964,11.6755,11.6825,58600.0
2005-11-15 14:30:00,16.78,16.8,16.78,16.79,58000.0,11.6825,11.6964,11.6825,11.6894,58000.0
2005-11-15 14:35:00,16.8,16.82,16.79,16.8,148400.0,11.6964,11.7103,11.6894,11.6964,148400.0
2005-11-15 14:40:00,16.8,16.8,16.73,16.75,110800.0,11.6964,11.6964,11.6477,11.6616,110800.0
2005-11-15 14:45:00,16.75,16.77,16.75,16.77,12200.0,11.6616,11.6755,11.6616,11.6755,12200.0
2005-11-15 14:50:00,16.77,16.78,16.75,16.75,89400.0,11.6755,11.6825,11.6616,11.6616,89400.0
2005-11-15 14:55:00,16.76,16.78,16.75,16.78,67200.0,11.6685,11.6825,11.6616,11.6825,67200.0
2005-11-15 15:00:00,16.77,16.78,16.74,16.75,80000.0,11.6755,11.6825,11.6546,11.6616,80000.0
2005-11-15 15:05:00,16.75,16.76,16.74,16.74,84200.0,11.6616,11.6685,11.6546,11.6546,84200.0
2005-11-15 15:10:00,16.74,16.75,16.7,16.7,111600.0,11.6546,11.6616,11.6268,11.6268,111600.0
2005-11-15 15:15:00,16.71,16.73,16.7,16.73,66200.0,11.6337,11.6477,11.6268,11.6477,66200.0
2005-11-15 15:20:00,16.73,16.75,16.73,16.75,37400.0,11.6477,11.6616,11.6477,11.6616,37400.0
2005-11-15 15:25:00,16.74,16.83,16.74,16.82,189600.0,11.6546,11.7173,11.6546,11.7103,189600.0
2005-11-15 15:30:00,16.82,16.82,16.77,16.8,160200.0,11.7103,11.7103,11.6755,11.6964,160200.0
2005-11-15 15:35:00,16.82,16.91,16.81,16.85,175400.0,11.7103,11.773,11.7033,11.7312,175400.0
2005-11-15 15:40:00,16.84,16.91,16.82,16.91,146600.0,11.7242,11.773,11.7103,11.773,146600.0
2005-11-15 15:45:00,16.9,16.98,16.9,16.95,141800.0,11.766,11.8217,11.766,11.8008,141800.0
2005-11-15 15:50:00,16.95,16.95,16.86,16.87,255000.0,11.8008,11.8008,11.7382,11.7451,255000.0
2005-11-15 15:55:00,16.88,16.88,16.85,16.88,331600.0,11.7521,11.7521,11.7312,11.7521,331600.0
2005-11-16 09:30:00,16.65,16.78,16.65,16.78,55200.0,11.592,11.6825,11.592,11.6825,55200.0
2005-11-16 09:35:00,16.79,16.8,16.78,16.79,47600.0,11.6894,11.6964,11.6825,11.6894,47600.0
2005-11-16 09:40:00,16.81,16.83,16.69,16.75,108800.0,11.7033,11.7173,11.6198,11.6616,108800.0
2005-11-16 09:45:00,16.75,16.75,16.63,16.64,34200.0,11.6616,11.6616,11.578,11.585,34200.0
2005-11-16 09:50:00,16.68,16.73,16.65,16.66,40000.0,11.6128,11.6477,11.592,11.5989,40000.0
2005-11-16 09:55:00,16.68,16.74,16.65,16.73,35200.0,11.6128,11.6546,11.592,11.6477,35200.0
2005-11-16 10:00:00,16.74,16.75,16.72,16.72,36200.0,11.6546,11.6616,11.6407,11.6407,36200.0
2005-11-16 10:05:00,16.72,16.75,16.72,16.75,26600.0,11.6407,11.6616,11.6407,11.6616,26600.0
2005-11-16 10:10:00,16.75,16.78,16.73,16.73,66600.0,11.6616,11.6825,11.6477,11.6477,66600.0
2005-11-16 10:15:00,16.75,16.75,16.7,16.7,29000.0,11.6616,11.6616,11.6268,11.6268,29000.0
2005-11-16 10:20:00,16.73,16.77,16.73,16.77,30000.0,11.6477,11.6755,11.6477,11.6755,30000.0
2005-11-16 10:25:00,16.77,16.78,16.74,16.78,93200.0,11.6755,11.6825,11.6546,11.6825,93200.0
2005-11-16 10:30:00,16.78,16.81,16.76,16.81,30200.0,11.6825,11.7033,11.6685,11.7033,30200.0
2005-11-16 10:35:00,16.81,16.85,16.81,16.82,17400.0,11.7033,11.7312,11.7033,11.7103,17400.0
2005-11-16 10:40:00,16.83,16.83,16.78,16.82,20000.0,11.7173,11.7173,11.6825,11.7103,20000.0
2005-11-16 10:45:00,16.82,16.95,16.82,16.95,55200.0,11.7103,11.8008,11.7103,11.8008,55200.0
2005-11-16 10:50:00,16.95,17.05,16.95,17.04,94400.0,11.8008,11.8704,11.8008,11.8635,94400.0
2005-11-16 10:55:00,17.03,17.03,16.92,16.97,75000.0,11.8565,11.8565,11.7799,11.8147,75000.0
2005-11-16 11:00:00,16.99,17.07,16.99,17.04,40200.0,11.8287,11.8844,11.8287,11.8635,40200.0
2005-11-16 11:05:00,17.0,17.02,16.95,16.98,40800.0,11.8356,11.8496,11.8008,11.8217,40800.0
2005-11-16 11:10:00,17.0,17.0,16.96,16.96,26400.0,11.8356,11.8356,11.8078,11.8078,26400.0
2005-11-16 11:15:00,16.98,16.99,16.96,16.98,22600.0,11.8217,11.8287,11.8078,11.8217,22600.0
2005-11-16 11:20:00,16.98,16.98,16.97,16.97,29400.0,11.8217,11.8217,11.8147,11.8147,29400.0
2005-11-16 11:25:00,16.96,16.96,16.95,16.95,9600.0,11.8078,11.8078,11.8008,11.8008,9600.0
2005-11-16 11:30:00,16.95,16.96,16.95,16.95,12200.0,11.8008,11.8078,11.8008,11.8008,12200.0
2005-11-16 11:35:00,16.95,16.95,16.95,16.95,6000.0,11.8008,11.8008,11.8008,11.8008,6000.0
2005-11-16 11:40:00,16.95,16.96,16.95,16.96,24200.0,11.8008,11.8078,11.8008,11.8078,24200.0
2005-11-16 11:45:00,16.95,16.96,16.91,16.91,23400.0,11.8008,11.8078,11.773,11.773,23400.0
2005-11-16 11:50:00,16.89,16.95,16.88,16.95,18400.0,11.759,11.8008,11.7521,11.8008,18400.0
2005-11-16 11:55:00,16.95,16.95,16.93,16.93,22200.0,11.8008,11.8008,11.7869,11.7869,22200.0
2005-11-16 12:00:00,16.93,16.93,16.92,16.93,28400.0,11.7869,11.7869,11.7799,11.7869,28400.0
2005-11-16 12:05:00,16.95,16.95,16.93,16.95,22200.0,11.8008,11.8008,11.7869,11.8008,22200.0
2005-11-16 12:10:00,16.96,16.98,16.96,16.98,18000.0,11.8078,11.8217,11.8078,11.8217,18000.0
2005-11-16 12:15:00,16.98,17.03,16.98,17.03,26200.0,11.8217,11.8565,11.8217,11.8565,26200.0
2005-11-16 12:20:00,17.03,17.05,17.02,17.02,33200.0,11.8565,11.8704,11.8496,11.8496,33200.0
2005-11-16 12:25:00,17.03,17.04,17.02,17.04,22200.0,11.8565,11.8635,11.8496,11.8635,22200.0
2005-11-16 12:30:00,17.03,17.04,17.0,17.04,127200.0,11.8565,11.8635,11.8356,11.8635,127200.0
2005-11-16 12:35:00,17.03,17.04,17.03,17.04,20400.0,11.8565,11.8635,11.8565,11.8635,20400.0
2005-11-16 12:40:00,17.04,17.07,17.04,17.07,43000.0,11.8635,11.8844,11.8635,11.8844,43000.0
2005-11-16 12:45:00,17.06,17.1,17.06,17.08,27000.0,11.8774,11.9053,11.8774,11.8913,27000.0
2005-11-16 12:50:00,17.08,17.08,17.07,17.07,8400.0,11.8913,11.8913,11.8844,11.8844,8400.0
2005-11-16 12:55:00,17.08,17.09,17.07,17.08,15000.0,11.8913,11.8983,11.8844,11.8913,15000.0
2005-11-16 13:00:00,17.08,17.1,17.07,17.07,10000.0,11.8913,11.9053,11.8844,11.8844,10000.0
2005-11-16 13:05:00,17.06,17.07,17.0,17.0,33800.0,11.8774,11.8844,11.8356,11.8356,33800.0
2005-11-16 13:10:00,17.0,17.03,17.0,17.02,30200.0,11.8356,11.8565,11.8356,11.8496,30200.0
2005-11-16 13:15:00,17.02,17.08,17.02,17.08,9600.0,11.8496,11.8913,11.8496,11.8913,9600.0
2005-11-16 13:20:00,17.08,17.12,17.06,17.12,19200.0,11.8913,11.9192,11.8774,11.9192,19200.0
2005-11-16 13:25:00,17.12,17.13,17.1,17.13,46200.0,11.9192,11.9261,11.9053,11.9261,46200.0
2005-11-16 13:30:00,17.12,17.15,17.12,17.14,13400.0,11.9192,11.9401,11.9192,11.9331,13400.0
2005-11-16 13:35:00,17.15,17.18,17.14,17.18,34200.0,11.9401,11.9609,11.9331,11.9609,34200.0
2005-11-16 13:40:00,17.18,17.2,17.17,17.18,21000.0,11.9609,11.9749,11.954,11.9609,21000.0
2005-11-16 13:45:00,17.17,17.17,17.11,17.11,26200.0,11.954,11.954,11.9122,11.9122,26200.0
2005-11-16 13:50:00,17.11,17.16,17.11,17.15,8600.0,11.9122,11.947,11.9122,11.9401,8600.0
2005-11-16 13:55:00,17.14,17.17,17.11,17.17,11600.0,11.9331,11.954,11.9122,11.954,11600.0
2005-11-16 14:00:00,17.13,17.16,17.13,17.15,5200.0,11.9261,11.947,11.9261,11.9401,5200.0
2005-11-16 14:05:00,17.13,17.14,17.11,17.11,10000.0,11.9261,11.9331,11.9122,11.9122,10000.0
2005-11-16 14:10:00,17.11,17.11,17.08,17.1,16200.0,11.9122,11.9122,11.8913,11.9053,16200.0
2005-11-16 14:15:00,17.11,17.13,17.11,17.12,18000.0,11.9122,11.9261,11.9122,11.9192,18000.0
2005-11-16 14:20:00,17.12,17.18,17.12,17.15,48200.0,11.9192,11.9609,11.9192,11.9401,48200.0
2005-11-16 14:25:00,17.16,17.2,17.16,17.2,35600.0,11.947,11.9749,11.947,11.9749,35600.0
2005-11-16 14:30:00,17.2,17.2,17.18,17.18,51800.0,11.9749,11.9749,11.9609,11.9609,51800.0
2005-11-16 14:35:00,17.18,17.2,17.18,17.2,30200.0,11.9609,11.9749,11.9609,11.9749,30200.0
2005-11-16 14:40:00,17.18,17.18,17.15,17.18,22800.0,11.9609,11.9609,11.9401,11.9609,22800.0
2005-11-16 14:45:00,17.18,17.24,17.18,17.23,42800.0,11.9609,12.0027,11.9609,11.9958,42800.0
2005-11-16 14:50:00,17.24,17.33,17.24,17.33,58200.0,12.0027,12.0654,12.0027,12.0654,58200.0
2005-11-16 14:55:00,17.35,17.38,17.3,17.32,79200.0,12.0793,12.1002,12.0445,12.0584,79200.0
2005-11-16 15:00:00,17.32,17.39,17.3,17.34,37200.0,12.0584,12.1072,12.0445,12.0723,37200.0
2005-11-16 15:05:00,17.34,17.38,17.33,17.33,49600.0,12.0723,12.1002,12.0654,12.0654,49600.0
2005-11-16 15:10:00,17.32,17.34,17.31,17.33,16400.0,12.0584,12.0723,12.0515,12.0654,16400.0
2005-11-16 15:15:00,17.31,17.34,17.28,17.34,46800.0,12.0515,12.0723,12.0306,12.0723,46800.0
2005-11-16 15:20:00,17.34,17.34,17.3,17.32,30400.0,12.0723,12.0723,12.0445,12.0584,30400.0
2005-11-16 15:25:00,17.32,17.32,17.28,17.28,31400.0,12.0584,12.0584,12.0306,12.0306,31400.0
2005-11-16 15:30:00,17.27,17.28,17.23,17.25,32600.0,12.0236,12.0306,11.9958,12.0097,32600.0
2005-11-16 15:35:00,17.25,17.27,17.24,17.25,29000.0,12.0097,12.0236,12.0027,12.0097,29000.0
2005-11-16 15:40:00,17.25,17.33,17.25,17.33,20600.0,12.0097,12.0654,12.0097,12.0654,20600.0
2005-11-16 15:45:00,17.33,17.35,17.32,17.32,41000.0,12.0654,12.0793,12.0584,12.0584,41000.0
2005-11-16 15:50:00,17.31,17.33,17.29,17.33,26200.0,12.0515,12.0654,12.0375,12.0654,26200.0
2005-11-16 15:55:00,17.33,17.33,17.28,17.28,38000.0,12.0654,12.0654,12.0306,12.0306,38000.0
2005-11-17 09:30:00,17.15,17.15,17.07,17.1,58400.0,11.9401,11.9401,11.8844,11.9053,58400.0
2005-11-17 09:35:00,17.11,17.14,17.08,17.08,34600.0,11.9122,11.9331,11.8913,11.8913,34600.0
2005-11-17 09:40:00,17.08,17.09,16.91,16.95,48400.0,11.8913,11.8983,11.773,11.8008,48400.0
2005-11-17 09:45:00,16.95,17.04,16.93,17.03,25000.0,11.8008,11.8635,11.7869,11.8565,25000.0
2005-11-17 09:50:00,17.04,17.13,17.04,17.13,32800.0,11.8635,11.9261,11.8635,11.9261,32800.0
2005-11-17 09:55:00,17.13,17.14,17.12,17.14,10800.0,11.9261,11.9331,11.9192,11.9331,10800.0
2005-11-17 10:00:00,17.15,17.15,17.11,17.13,17800.0,11.9401,11.9401,11.9122,11.9261,17800.0
2005-11-17 10:05:00,17.13,17.17,17.12,17.17,32000.0,11.9261,11.954,11.9192,11.954,32000.0
2005-11-17 10:10:00,17.17,17.22,17.16,17.19,35000.0,11.954,11.9888,11.947,11.9679,35000.0
2005-11-17 10:15:00,17.19,17.19,17.15,17.16,13400.0,11.9679,11.9679,11.9401,11.947,13400.0
2005-11-17 10:20:00,17.16,17.16,17.0,17.0,52400.0,11.947,11.947,11.8356,11.8356,52400.0
2005-11-17 10:25:00,17.0,17.04,17.0,17.04,38200.0,11.8356,11.8635,11.8356,11.8635,38200.0
2005-11-17 10:30:00,17.04,17.04,17.01,17.02,8600.0,11.8635,11.8635,11.8426,11.8496,8600.0
2005-11-17 10:35:00,17.02,17.03,17.01,17.02,21600.0,11.8496,11.8565,11.8426,11.8496,21600.0
2005-11-17 10:40:00,17.02,17.04,17.02,17.04,19600.0,11.8496,11.8635,11.8496,11.8635,19600.0
2005-11-17 10:45:00,17.04,17.05,17.04,17.05,17200.0,11.8635,11.8704,11.8635,11.8704,17200.0
2005-11-17 10:50:00,17.05,17.09,17.04,17.04,30400.0,11.8704,11.8983,11.8635,11.8635,30400.0
2005-11-17 10:55:00,17.04,17.04,17.01,17.02,24600.0,11.8635,11.8635,11.8426,11.8496,24600.0
2005-11-17 11:00:00,17.01,17.03,17.0,17.03,10400.0,11.8426,11.8565,11.8356,11.8565,10400.0
2005-11-17 11:05:00,17.02,17.02,17.0,17.01,25600.0,11.8496,11.8496,11.8356,11.8426,25600.0
2005-11-17 11:10:00,17.02,17.03,17.02,17.02,12800.0,11.8496,11.8565,11.8496,11.8496,12800.0
2005-11-17 11:15:00,17.02,17.03,17.0,17.03,20200.0,11.8496,11.8565,11.8356,11.8565,20200.0
2005-11-17 11:20:00,17.03,17.04,17.0,17.02,27800.0,11.8565,11.8635,11.8356,11.8496,27800.0
2005-11-17 11:25:00,17.03,17.03,17.0,17.0,92400.0,11.8565,11.8565,11.8356,11.8356,92400.0
2005-11-17 11:30:00,17.0,17.0,16.99,17.0,16400.0,11.8356,11.8356,11.8287,11.8356,16400.0
2005-11-17 11:35:00,17.0,17.0,16.99,16.99,13000.0,11.8356,11.8356,11.8287,11.8287,13000.0
2005-11-17 11:40:00,17.0,17.0,16.99,17.0,21800.0,11.8356,11.8356,11.8287,11.8356,21800.0
2005-11-17 11:45:00,17.0,17.03,17.0,17.02,18200.0,11.8356,11.8565,11.8356,11.8496,18200.0
2005-11-17 11:50:00,17.02,17.04,17.0,17.03,22000.0,11.8496,11.8635,11.8356,11.8565,22000.0
2005-11-17 11:55:00,17.03,17.03,17.01,17.02,7800.0,11.8565,11.8565,11.8426,11.8496,7800.0
2005-11-17 12:00:00,17.01,17.03,17.0,17.0,19000.0,11.8426,11.8565,11.8356,11.8356,19000.0
2005-11-17 12:05:00,17.0,17.02,17.0,17.02,31600.0,11.8356,11.8496,11.8356,11.8496,31600.0
2005-11-17 12:10:00,17.02,17.02,17.0,17.02,30200.0,11.8496,11.8496,11.8356,11.8496,30200.0
2005-11-17 12:15:00,17.02,17.03,17.01,17.02,11600.0,11.8496,11.8565,11.8426,11.8496,11600.0
2005-11-17 12:20:00,17.02,17.02,17.01,17.01,164400.0,11.8496,11.8496,11.8426,11.8426,164400.0
2005-11-17 12:25:00,17.01,17.03,17.0,17.03,8400.0,11.8426,11.8565,11.8356,11.8565,8400.0
2005-11-17 12:30:00,17.02,17.02,16.99,16.99,24000.0,11.8496,11.8496,11.8287,11.8287,24000.0
2005-11-17 12:35:00,17.0,17.0,16.99,17.0,5000.0,11.8356,11.8356,11.8287,11.8356,5000.0
2005-11-17 12:40:00,17.0,17.0,16.99,16.99,4800.0,11.8356,11.8356,11.8287,11.8287,4800.0
2005-11-17 12:45:00,16.99,17.0,16.98,17.0,58200.0,11.8287,11.8356,11.8217,11.8356,58200.0
2005-11-17 12:50:00,16.99,17.02,16.99,16.99,17800.0,11.8287,11.8496,11.8287,11.8287,17800.0
2005-11-17 12:55:00,16.99,17.02,16.99,16.99,7000.0,11.8287,11.8496,11.8287,11.8287,7000.0
2005-11-17 13:00:00,16.99,17.0,16.99,16.99,11600.0,11.8287,11.8356,11.8287,11.8287,11600.0
2005-11-17 13:05:00,16.99,17.0,16.99,16.99,5000.0,11.8287,11.8356,11.8287,11.8287,5000.0
2005-11-17 13:10:00,16.99,16.99,16.99,16.99,37000.0,11.8287,11.8287,11.8287,11.8287,37000.0
2005-11-17 13:15:00,16.99,17.02,16.99,17.01,8400.0,11.8287,11.8496,11.8287,11.8426,8400.0
2005-11-17 13:20:00,17.01,17.03,17.0,17.02,14800.0,11.8426,11.8565,11.8356,11.8496,14800.0
2005-11-17 13:25:00,17.02,17.02,16.96,16.97,28000.0,11.8496,11.8496,11.8078,11.8147,28000.0
2005-11-17 13:30:00,16.97,16.98,16.96,16.97,10000.0,11.8147,11.8217,11.8078,11.8147,10000.0
2005-11-17 13:35:00,16.97,16.97,16.97,16.97,4800.0,11.8147,11.8147,11.8147,11.8147,4800.0
2005-11-17 13:40:00,16.98,16.99,16.98,16.98,10800.0,11.8217,11.8287,11.8217,11.8217,10800.0
2005-11-17 13:45:00,16.98,16.98,16.95,16.95,17200.0,11.8217,11.8217,11.8008,11.8008,17200.0
2005-11-17 13:50:00,16.96,16.96,16.93,16.94,8400.0,11.8078,11.8078,11.7869,11.7939,8400.0
2005-11-17 13:55:00,16.95,16.97,16.95,16.96,3600.0,11.8008,11.8147,11.8008,11.8078,3600.0
2005-11-17 14:00:00,16.96,16.96,16.96,16.96,4400.0,11.8078,11.8078,11.8078,11.8078,4400.0
2005-11-17 14:05:00,16.96,16.96,16.95,16.95,10000.0,11.8078,11.8078,11.8008,11.8008,10000.0
2005-11-17 14:10:00,16.95,16.97,16.95,16.97,14000.0,11.8008,11.8147,11.8008,11.8147,14000.0
2005-11-17 14:15:00,16.97,16.98,16.97,16.98,8200.0,11.8147,11.8217,11.8147,11.8217,8200.0
2005-11-17 14:20:00,16.98,16.99,16.97,16.97,12800.0,11.8217,11.8287,11.8147,11.8147,12800.0
2005-11-17 14:25:00,16.97,16.98,16.96,16.97,18400.0,11.8147,11.8217,11.8078,11.8147,18400.0
2005-11-17 14:30:00,16.96,16.99,16.96,16.99,15000.0,11.8078,11.8287,11.8078,11.8287,15000.0
2005-11-17 14:35:00,16.99,16.99,16.99,16.99,13800.0,11.8287,11.8287,11.8287,11.8287,13800.0
2005-11-17 14:40:00,16.98,17.0,16.98,17.0,23400.0,11.8217,11.8356,11.8217,11.8356,23400.0
2005-11-17 14:45:00,17.0,17.02,17.0,17.02,8800.0,11.8356,11.8496,11.8356,11.8496,8800.0
2005-11-17 14:50:00,17.02,17.05,17.0,17.02,114200.0,11.8496,11.8704,11.8356,11.8496,114200.0
2005-11-17 14:55:00,17.03,17.07,17.02,17.07,17400.0,11.8565,11.8844,11.8496,11.8844,17400.0
2005-11-17 15:00:00,17.07,17.09,17.07,17.08,17400.0,11.8844,11.8983,11.8844,11.8913,17400.0
2005-11-17 15:05:00,17.08,17.08,17.06,17.07,32400.0,11.8913,11.8913,11.8774,11.8844,32400.0
2005-11-17 15:10:00,17.07,17.11,17.07,17.1,23200.0,11.8844,11.9122,11.8844,11.9053,23200.0
2005-11-17 15:15:00,17.11,17.13,17.1,17.11,26000.0,11.9122,11.9261,11.9053,11.9122,26000.0
2005-11-17 15:20:00,17.11,17.11,17.11,17.11,18800.0,11.9122,11.9122,11.9122,11.9122,18800.0
2005-11-17 15:25:00,17.11,17.15,17.11,17.15,64200.0,11.9122,11.9401,11.9122,11.9401,64200.0
2005-11-17 15:30:00,17.15,17.16,17.15,17.15,18600.0,11.9401,11.947,11.9401,11.9401,18600.0
2005-11-17 15:35:00,17.15,17.16,17.14,17.15,29200.0,11.9401,11.947,11.9331,11.9401,29200.0
2005-11-17 15:40:00,17.15,17.15,17.13,17.13,18000.0,11.9401,11.9401,11.9261,11.9261,18000.0
2005-11-17 15:45:00,17.13,17.14,17.11,17.11,21200.0,11.9261,11.9331,11.9122,11.9122,21200.0
2005-11-17 15:50:00,17.11,17.13,17.1,17.13,45400.0,11.9122,11.9261,11.9053,11.9261,45400.0
2005-11-17 15:55:00,17.13,17.16,17.11,17.14,31800.0,11.9261,11.947,11.9122,11.9331,31800.0
2005-11-18 09:30:00,17.2,17.23,17.18,17.23,28400.0,11.9749,11.9958,11.9609,11.9958,28400.0
2005-11-18 09:35:00,17.22,17.22,17.11,17.11,7800.0,11.9888,11.9888,11.9122,11.9122,7800.0
2005-11-18 09:40:00,17.16,17.2,17.15,17.15,22200.0,11.947,11.9749,11.9401,11.9401,22200.0
2005-11-18 09:45:00,17.14,17.15,17.1,17.15,22800.0,11.9331,11.9401,11.9053,11.9401,22800.0
2005-11-18 09:50:00,17.15,17.17,17.11,17.14,12400.0,11.9401,11.954,11.9122,11.9331,12400.0
2005-11-18 09:55:00,17.13,17.18,17.13,17.18,12800.0,11.9261,11.9609,11.9261,11.9609,12800.0
2005-11-18 10:00:00,17.18,17.18,17.13,17.15,13200.0,11.9609,11.9609,11.9261,11.9401,13200.0
2005-11-18 10:05:00,17.15,17.2,17.15,17.2,14800.0,11.9401,11.9749,11.9401,11.9749,14800.0
2005-11-18 10:10:00,17.2,17.23,17.2,17.23,15200.0,11.9749,11.9958,11.9749,11.9958,15200.0
2005-11-18 10:15:00,17.23,17.25,17.23,17.25,15000.0,11.9958,12.0097,11.9958,12.0097,15000.0
2005-11-18 10:20:00,17.25,17.3,17.25,17.27,13800.0,12.0097,12.0445,12.0097,12.0236,13800.0
2005-11-18 10:25:00,17.26,17.27,17.25,17.25,16000.0,12.0166,12.0236,12.0097,12.0097,16000.0
2005-11-18 10:30:00,17.27,17.31,17.27,17.3,17200.0,12.0236,12.0515,12.0236,12.0445,17200.0
2005-11-18 10:35:00,17.31,17.34,17.31,17.32,12000.0,12.0515,12.0723,12.0515,12.0584,12000.0
2005-11-18 10:40:00,17.32,17.32,17.25,17.26,9400.0,12.0584,12.0584,12.0097,12.0166,9400.0
2005-11-18 10:45:00,17.26,17.26,17.24,17.24,4800.0,12.0166,12.0166,12.0027,12.0027,4800.0
2005-11-18 10:50:00,17.24,17.25,17.23,17.24,5000.0,12.0027,12.0097,11.9958,12.0027,5000.0
2005-11-18 10:55:00,17.24,17.25,17.24,17.24,7200.0,12.0027,12.0097,12.0027,12.0027,7200.0
2005-11-18 11:00:00,17.25,17.25,17.23,17.23,6200.0,12.0097,12.0097,11.9958,11.9958,6200.0
2005-11-18 11:05:00,17.24,17.28,17.23,17.26,6800.0,12.0027,12.0306,11.9958,12.0166,6800.0
2005-11-18 11:10:00,17.27,17.28,17.26,17.27,3200.0,12.0236,12.0306,12.0166,12.0236,3200.0
2005-11-18 11:15:00,17.27,17.29,17.27,17.29,4200.0,12.0236,12.0375,12.0236,12.0375,4200.0
2005-11-18 11:20:00,17.3,17.3,17.3,17.3,2200.0,12.0445,12.0445,12.0445,12.0445,2200.0
2005-11-18 11:25:00,17.3,17.3,17.28,17.29,11600.0,12.0445,12.0445,12.0306,12.0375,11600.0
2005-11-18 11:30:00,17.29,17.29,17.28,17.28,7400.0,12.0375,12.0375,12.0306,12.0306,7400.0
2005-11-18 11:35:00,17.28,17.28,17.28,17.28,17600.0,12.0306,12.0306,12.0306,12.0306,17600.0
2005-11-18 11:40:00,17.28,17.3,17.28,17.3,7600.0,12.0306,12.0445,12.0306,12.0445,7600.0
2005-11-18 11:45:00,17.3,17.3,17.3,17.3,1000.0,12.0445,12.0445,12.0445,12.0445,1000.0
2005-11-18 11:50:00,17.3,17.3,17.28,17.29,9200.0,12.0445,12.0445,12.0306,12.0375,9200.0
2005-11-18 11:55:00,17.28,17.28,17.26,17.26,22000.0,12.0306,12.0306,12.0166,12.0166,22000.0
2005-11-18 12:00:00,17.28,17.31,17.27,17.31,4800.0,12.0306,12.0515,12.0236,12.0515,4800.0
2005-11-18 12:05:00,17.29,17.32,17.29,17.3,19400.0,12.0375,12.0584,12.0375,12.0445,19400.0
2005-11-18 12:10:00,17.28,17.3,17.27,17.28,91400.0,12.0306,12.0445,12.0236,12.0306,91400.0
2005-11-18 12:15:00,17.27,17.28,17.26,17.26,5000.0,12.0236,12.0306,12.0166,12.0166,5000.0
2005-11-18 12:20:00,17.26,17.26,17.21,17.24,10400.0,12.0166,12.0166,11.9818,12.0027,10400.0
2005-11-18 12:25:00,17.22,17.22,17.22,17.22,400.0,11.9888,11.9888,11.9888,11.9888,400.0
2005-11-18 12:30:00,17.22,17.24,17.21,17.23,6800.0,11.9888,12.0027,11.9818,11.9958,6800.0
2005-11-18 12:35:00,17.23,17.24,17.22,17.23,6200.0,11.9958,12.0027,11.9888,11.9958,6200.0
2005-11-18 12:40:00,17.23,17.23,17.19,17.22,8600.0,11.9958,11.9958,11.9679,11.9888,8600.0
2005-11-18 12:45:00,17.22,17.22,17.15,17.18,14400.0,11.9888,11.9888,11.9401,11.9609,14400.0
2005-11-18 12:50:00,17.17,17.19,17.15,17.19,36000.0,11.954,11.9679,11.9401,11.9679,36000.0
2005-11-18 12:55:00,17.19,17.19,17.17,17.18,13400.0,11.9679,11.9679,11.954,11.9609,13400.0
2005-11-18 13:00:00,17.18,17.2,17.16,17.19,12600.0,11.9609,11.9749,11.947,11.9679,12600.0
2005-11-18 13:05:00,17.2,17.2,17.2,17.2,6400.0,11.9749,11.9749,11.9749,11.9749,6400.0
2005-11-18 13:10:00,17.19,17.19,17.16,17.17,10000.0,11.9679,11.9679,11.947,11.954,10000.0
2005-11-18 13:15:00,17.17,17.2,17.17,17.19,17800.0,11.954,11.9749,11.954,11.9679,17800.0
2005-11-18 13:20:00,17.19,17.19,17.18,17.18,1800.0,11.9679,11.9679,11.9609,11.9609,1800.0
2005-11-18 13:25:00,17.18,17.18,17.17,17.17,6600.0,11.9609,11.9609,11.954,11.954,6600.0
2005-11-18 13:30:00,17.17,17.18,17.17,17.18,1800.0,11.954,11.9609,11.954,11.9609,1800.0
2005-11-18 13:35:00,17.18,17.2,17.18,17.2,7000.0,11.9609,11.9749,11.9609,11.9749,7000.0
2005-11-18 13:40:00,17.2,17.2,17.19,17.19,5800.0,11.9749,11.9749,11.9679,11.9679,5800.0
2005-11-18 13:45:00,17.19,17.19,17.14,17.15,57000.0,11.9679,11.9679,11.9331,11.9401,57000.0
2005-11-18 13:50:00,17.15,17.15,17.15,17.15,2400.0,11.9401,11.9401,11.9401,11.9401,2400.0
2005-11-18 13:55:00,17.15,17.15,17.13,17.13,11400.0,11.9401,11.9401,11.9261,11.9261,11400.0
2005-11-18 14:00:00,17.11,17.14,17.08,17.14,12800.0,11.9122,11.9331,11.8913,11.9331,12800.0
2005-11-18 14:05:00,17.11,17.11,17.07,17.07,24000.0,11.9122,11.9122,11.8844,11.8844,24000.0
2005-11-18 14:10:00,17.07,17.08,17.06,17.08,20400.0,11.8844,11.8913,11.8774,11.8913,20400.0
2005-11-18 14:15:00,17.08,17.09,17.07,17.09,59400.0,11.8913,11.8983,11.8844,11.8983,59400.0
2005-11-18 14:20:00,17.09,17.11,17.09,17.11,53600.0,11.8983,11.9122,11.8983,11.9122,53600.0
2005-11-18 14:25:00,17.11,17.12,17.11,17.12,5800.0,11.9122,11.9192,11.9122,11.9192,5800.0
2005-11-18 14:30:00,17.11,17.13,17.11,17.13,10200.0,11.9122,11.9261,11.9122,11.9261,10200.0
2005-11-18 14:35:00,17.13,17.14,17.11,17.11,15000.0,11.9261,11.9331,11.9122,11.9122,15000.0
2005-11-18 14:40:00,17.11,17.11,17.1,17.1,9800.0,11.9122,11.9122,11.9053,11.9053,9800.0
2005-11-18 14:45:00,17.11,17.11,17.1,17.1,16800.0,11.9122,11.9122,11.9053,11.9053,16800.0
2005-11-18 14:50:00,17.1,17.12,17.1,17.11,20000.0,11.9053,11.9192,11.9053,11.9122,20000.0
2005-11-18 14:55:00,17.11,17.12,17.1,17.11,8600.0,11.9122,11.9192,11.9053,11.9122,8600.0
2005-11-18 15:00:00,17.11,17.11,17.11,17.11,8000.0,11.9122,11.9122,11.9122,11.9122,8000.0
2005-11-18 15:05:00,17.11,17.11,17.11,17.11,16200.0,11.9122,11.9122,11.9122,11.9122,16200.0
2005-11-18 15:10:00,17.11,17.11,17.11,17.11,14000.0,11.9122,11.9122,11.9122,11.9122,14000.0
2005-11-18 15:15:00,17.11,17.11,17.11,17.11,2400.0,11.9122,11.9122,11.9122,11.9122,2400.0
2005-11-18 15:20:00,17.11,17.11,17.11,17.11,22200.0,11.9122,11.9122,11.9122,11.9122,22200.0
2005-11-18 15:25:00,17.11,17.11,17.1,17.1,28200.0,11.9122,11.9122,11.9053,11.9053,28200.0
2005-11-18 15:30:00,17.11,17.11,17.11,17.11,8400.0,11.9122,11.9122,11.9122,11.9122,8400.0
2005-11-18 15:35:00,17.1,17.11,17.09,17.09,25200.0,11.9053,11.9122,11.8983,11.8983,25200.0
2005-11-18 15:40:00,17.09,17.11,17.09,17.11,47600.0,11.8983,11.9122,11.8983,11.9122,47600.0
2005-11-18 15:45:00,17.1,17.11,17.1,17.1,21200.0,11.9053,11.9122,11.9053,11.9053,21200.0
2005-11-18 15:50:00,17.1,17.1,17.08,17.09,30200.0,11.9053,11.9053,11.8913,11.8983,30200.0
2005-11-18 15:55:00,17.09,17.13,17.09,17.13,72000.0,11.8983,11.9261,11.8983,11.9261,72000.0
2005-11-21 09:30:00,17.13,17.13,17.13,17.13,16800.0,11.9261,11.9261,11.9261,11.9261,16800.0
2005-11-21 09:35:00,17.1,17.11,17.06,17.1,4800.0,11.9053,11.9122,11.8774,11.9053,4800.0
2005-11-21 09:40:00,17.1,17.13,17.1,17.1,8600.0,11.9053,11.9261,11.9053,11.9053,8600.0
2005-11-21 09:45:00,17.11,17.13,17.1,17.1,23400.0,11.9122,11.9261,11.9053,11.9053,23400.0
2005-11-21 09:50:00,17.11,17.11,17.08,17.08,26000.0,11.9122,11.9122,11.8913,11.8913,26000.0
2005-11-21 09:55:00,17.07,17.08,16.96,17.03,18800.0,11.8844,11.8913,11.8078,11.8565,18800.0
2005-11-21 10:00:00,17.0,17.0,16.99,17.0,1400.0,11.8356,11.8356,11.8287,11.8356,1400.0
2005-11-21 10:05:00,17.0,17.0,16.98,17.0,19000.0,11.8356,11.8356,11.8217,11.8356,19000.0
2005-11-21 10:10:00,17.0,17.05,17.0,17.01,9200.0,11.8356,11.8704,11.8356,11.8426,9200.0
2005-11-21 10:15:00,17.02,17.02,17.0,17.0,4400.0,11.8496,11.8496,11.8356,11.8356,4400.0
2005-11-21 10:20:00,17.0,17.03,17.0,17.03,3000.0,11.8356,11.8565,11.8356,11.8565,3000.0
2005-11-21 10:25:00,17.03,17.04,17.03,17.04,8200.0,11.8565,11.8635,11.8565,11.8635,8200.0
2005-11-21 10:30:00,17.04,17.05,17.03,17.05,9200.0,11.8635,11.8704,11.8565,11.8704,9200.0
2005-11-21 10:35:00,17.06,17.07,17.05,17.07,7200.0,11.8774,11.8844,11.8704,11.8844,7200.0
2005-11-21 10:40:00,17.07,17.1,17.06,17.09,5800.0,11.8844,11.9053,11.8774,11.8983,5800.0
2005-11-21 10:45:00,17.09,17.11,17.09,17.11,3400.0,11.8983,11.9122,11.8983,11.9122,3400.0
2005-11-21 10:50:00,17.09,17.11,17.09,17.11,4800.0,11.8983,11.9122,11.8983,11.9122,4800.0
2005-11-21 10:55:00,17.11,17.13,17.11,17.13,3600.0,11.9122,11.9261,11.9122,11.9261,3600.0
2005-11-21 11:00:00,17.13,17.14,17.13,17.14,1200.0,11.9261,11.9331,11.9261,11.9331,1200.0
2005-11-21 11:05:00,17.14,17.14,17.13,17.13,3400.0,11.9331,11.9331,11.9261,11.9261,3400.0
2005-11-21 11:10:00,17.11,17.11,17.1,17.1,6400.0,11.9122,11.9122,11.9053,11.9053,6400.0
2005-11-21 11:15:00,17.1,17.11,17.1,17.1,1800.0,11.9053,11.9122,11.9053,11.9053,1800.0
2005-11-21 11:20:00,17.11,17.13,17.11,17.13,3400.0,11.9122,11.9261,11.9122,11.9261,3400.0
2005-11-21 11:25:00,17.11,17.15,17.11,17.15,2000.0,11.9122,11.9401,11.9122,11.9401,2000.0
2005-11-21 11:30:00,17.13,17.16,17.11,17.14,4000.0,11.9261,11.947,11.9122,11.9331,4000.0
2005-11-21 11:35:00,17.15,17.15,17.13,17.13,1600.0,11.9401,11.9401,11.9261,11.9261,1600.0
2005-11-21 11:40:00,17.14,17.14,17.1,17.1,6200.0,11.9331,11.9331,11.9053,11.9053,6200.0
2005-11-21 11:45:00,17.1,17.11,17.08,17.09,6200.0,11.9053,11.9122,11.8913,11.8983,6200.0
2005-11-21 11:50:00,17.09,17.09,17.08,17.09,4800.0,11.8983,11.8983,11.8913,11.8983,4800.0
2005-11-21 11:55:00,17.09,17.1,17.08,17.1,3800.0,11.8983,11.9053,11.8913,11.9053,3800.0
2005-11-21 12:00:00,17.11,17.11,17.11,17.11,2200.0,11.9122,11.9122,11.9122,11.9122,2200.0
2005-11-21 12:05:00,17.11,17.11,17.11,17.11,1400.0,11.9122,11.9122,11.9122,11.9122,1400.0
2005-11-21 12:10:00,17.11,17.11,17.11,17.11,200.0,11.9122,11.9122,11.9122,11.9122,200.0
2005-11-21 12:15:00,17.11,17.14,17.11,17.14,5200.0,11.9122,11.9331,11.9122,11.9331,5200.0
2005-11-21 12:20:00,17.14,17.15,17.14,17.15,2800.0,11.9331,11.9401,11.9331,11.9401,2800.0
2005-11-21 12:25:00,17.15,17.16,17.14,17.14,2000.0,11.9401,11.947,11.9331,11.9331,2000.0
2005-11-21 12:30:00,17.14,17.15,17.11,17.14,13400.0,11.9331,11.9401,11.9122,11.9331,13400.0
2005-11-21 12:35:00,17.13,17.13,17.13,17.13,400.0,11.9261,11.9261,11.9261,11.9261,400.0
2005-11-21 12:40:00,17.14,17.15,17.14,17.15,1000.0,11.9331,11.9401,11.9331,11.9401,1000.0
2005-11-21 12:45:00,17.15,17.15,17.15,17.15,3400.0,11.9401,11.9401,11.9401,11.9401,3400.0
2005-11-21 12:50:00,17.15,17.16,17.13,17.16,2600.0,11.9401,11.947,11.9261,11.947,2600.0
2005-11-21 12:55:00,17.16,17.16,17.15,17.15,6200.0,11.947,11.947,11.9401,11.9401,6200.0
2005-11-21 13:00:00,17.16,17.17,17.16,17.17,9400.0,11.947,11.954,11.947,11.954,9400.0
2005-11-21 13:05:00,17.17,17.2,17.17,17.2,6600.0,11.954,11.9749,11.954,11.9749,6600.0
2005-11-21 13:10:00,17.2,17.22,17.19,17.2,20200.0,11.9749,11.9888,11.9679,11.9749,20200.0
2005-11-21 13:15:00,17.21,17.21,17.2,17.2,3800.0,11.9818,11.9818,11.9749,11.9749,3800.0
2005-11-21 13:20:00,17.21,17.21,17.18,17.18,10400.0,11.9818,11.9818,11.9609,11.9609,10400.0
2005-11-21 13:25:00,17.2,17.22,17.2,17.22,9200.0,11.9749,11.9888,11.9749,11.9888,9200.0
2005-11-21 13:30:00,17.22,17.25,17.22,17.24,13000.0,11.9888,12.0097,11.9888,12.0027,13000.0
2005-11-21 13:35:00,17.25,17.25,17.25,17.25,3800.0,12.0097,12.0097,12.0097,12.0097,3800.0
2005-11-21 13:40:00,17.25,17.25,17.24,17.24,6800.0,12.0097,12.0097,12.0027,12.0027,6800.0
2005-11-21 13:45:00,17.24,17.25,17.23,17.23,800.0,12.0027,12.0097,11.9958,11.9958,800.0
2005-11-21 13:50:00,17.23,17.25,17.23,17.25,1200.0,11.9958,12.0097,11.9958,12.0097,1200.0
2005-11-21 13:55:00,17.25,17.27,17.25,17.27,3200.0,12.0097,12.0236,12.0097,12.0236,3200.0
2005-11-21 14:00:00,17.29,17.29,17.28,17.29,2400.0,12.0375,12.0375,12.0306,12.0375,2400.0
2005-11-21 14:05:00,17.29,17.29,17.23,17.25,14800.0,12.0375,12.0375,11.9958,12.0097,14800.0
2005-11-21 14:10:00,17.22,17.22,17.18,17.2,6000.0,11.9888,11.9888,11.9609,11.9749,6000.0
2005-11-21 14:15:00,17.2,17.25,17.2,17.25,11600.0,11.9749,12.0097,11.9749,12.0097,11600.0
2005-11-21 14:20:00,17.26,17.28,17.25,17.28,2600.0,12.0166,12.0306,12.0097,12.0306,2600.0
2005-11-21 14:25:00,17.28,17.3,17.27,17.27,3400.0,12.0306,12.0445,12.0236,12.0236,3400.0
2005-11-21 14:30:00,17.27,17.27,17.22,17.23,7000.0,12.0236,12.0236,11.9888,11.9958,7000.0
2005-11-21 14:35:00,17.24,17.24,17.21,17.22,8000.0,12.0027,12.0027,11.9818,11.9888,8000.0
2005-11-21 14:40:00,17.21,17.22,17.21,17.22,3800.0,11.9818,11.9888,11.9818,11.9888,3800.0
2005-11-21 14:45:00,17.22,17.22,17.21,17.22,3800.0,11.9888,11.9888,11.9818,11.9888,3800.0
2005-11-21 14:50:00,17.21,17.21,17.18,17.19,12200.0,11.9818,11.9818,11.9609,11.9679,12200.0
2005-11-21 14:55:00,17.2,17.24,17.2,17.23,12800.0,11.9749,12.0027,11.9749,11.9958,12800.0
2005-11-21 15:00:00,17.22,17.25,17.22,17.25,12000.0,11.9888,12.0097,11.9888,12.0097,12000.0
2005-11-21 15:05:00,17.25,17.27,17.23,17.27,20600.0,12.0097,12.0236,11.9958,12.0236,20600.0
2005-11-21 15:10:00,17.27,17.27,17.24,17.25,12600.0,12.0236,12.0236,12.0027,12.0097,12600.0
2005-11-21 15:15:00,17.25,17.25,17.17,17.18,22400.0,12.0097,12.0097,11.954,11.9609,22400.0
2005-11-21 15:20:00,17.18,17.22,17.18,17.21,13200.0,11.9609,11.9888,11.9609,11.9818,13200.0
2005-11-21 15:25:00,17.21,17.21,17.18,17.21,14800.0,11.9818,11.9818,11.9609,11.9818,14800.0
2005-11-21 15:30:00,17.2,17.21,17.18,17.21,12200.0,11.9749,11.9818,11.9609,11.9818,12200.0
2005-11-21 15:35:00,17.22,17.24,17.22,17.24,15400.0,11.9888,12.0027,11.9888,12.0027,15400.0
2005-11-21 15:40:00,17.24,17.3,17.24,17.3,14800.0,12.0027,12.0445,12.0027,12.0445,14800.0
2005-11-21 15:45:00,17.3,17.3,17.25,17.28,17800.0,12.0445,12.0445,12.0097,12.0306,17800.0
2005-11-21 15:50:00,17.29,17.33,17.28,17.32,24200.0,12.0375,12.0654,12.0306,12.0584,24200.0
2005-11-21 15:55:00,17.31,17.34,17.3,17.32,61800.0,12.0515,12.0723,12.0445,12.0584,61800.0
2005-11-22 09:30:00,17.35,17.35,17.31,17.31,18400.0,12.0793,12.0793,12.0515,12.0515,18400.0
2005-11-22 09:35:00,17.31,17.37,17.31,17.31,10400.0,12.0515,12.0932,12.0515,12.0515,10400.0
2005-11-22 09:40:00,17.31,17.36,17.3,17.36,10200.0,12.0515,12.0863,12.0445,12.0863,10200.0
2005-11-22 09:45:00,17.38,17.45,17.37,17.42,43600.0,12.1002,12.1489,12.0932,12.128,43600.0
2005-11-22 09:50:00,17.41,17.42,17.39,17.39,25800.0,12.1211,12.128,12.1072,12.1072,25800.0
2005-11-22 09:55:00,17.4,17.4,17.36,17.36,6200.0,12.1141,12.1141,12.0863,12.0863,6200.0
2005-11-22 10:00:00,17.36,17.44,17.36,17.39,27200.0,12.0863,12.142,12.0863,12.1072,27200.0
2005-11-22 10:05:00,17.4,17.4,17.39,17.39,1200.0,12.1141,12.1141,12.1072,12.1072,1200.0
2005-11-22 10:10:00,17.4,17.43,17.36,17.42,9200.0,12.1141,12.135,12.0863,12.128,9200.0
2005-11-22 10:15:00,17.42,17.44,17.41,17.44,20600.0,12.128,12.142,12.1211,12.142,20600.0
2005-11-22 10:20:00,17.45,17.48,17.39,17.46,28200.0,12.1489,12.1698,12.1072,12.1559,28200.0
2005-11-22 10:25:00,17.47,17.47,17.45,17.45,7000.0,12.1628,12.1628,12.1489,12.1489,7000.0
2005-11-22 10:30:00,17.45,17.47,17.45,17.46,3200.0,12.1489,12.1628,12.1489,12.1559,3200.0
2005-11-22 10:35:00,17.46,17.46,17.44,17.46,9800.0,12.1559,12.1559,12.142,12.1559,9800.0
2005-11-22 10:40:00,17.46,17.5,17.46,17.48,11600.0,12.1559,12.1837,12.1559,12.1698,11600.0
2005-11-22 10:45:00,17.49,17.5,17.49,17.5,21000.0,12.1768,12.1837,12.1768,12.1837,21000.0
2005-11-22 10:50:00,17.5,17.56,17.5,17.55,17000.0,12.1837,12.2255,12.1837,12.2185,17000.0
2005-11-22 10:55:00,17.55,17.56,17.55,17.55,4200.0,12.2185,12.2255,12.2185,12.2185,4200.0
2005-11-22 11:00:00,17.54,17.56,17.54,17.56,13200.0,12.2116,12.2255,12.2116,12.2255,13200.0
2005-11-22 11:05:00,17.55,17.55,17.53,17.54,8200.0,12.2185,12.2185,12.2046,12.2116,8200.0
2005-11-22 11:10:00,17.56,17.57,17.55,17.55,11000.0,12.2255,12.2325,12.2185,12.2185,11000.0
2005-11-22 11:15:00,17.55,17.55,17.53,17.55,6600.0,12.2185,12.2185,12.2046,12.2185,6600.0
2005-11-22 11:20:00,17.56,17.57,17.55,17.55,7400.0,12.2255,12.2325,12.2185,12.2185,7400.0
2005-11-22 11:25:00,17.53,17.55,17.53,17.55,3600.0,12.2046,12.2185,12.2046,12.2185,3600.0
2005-11-22 11:30:00,17.55,17.58,17.55,17.57,10400.0,12.2185,12.2394,12.2185,12.2325,10400.0
2005-11-22 11:35:00,17.57,17.57,17.53,17.55,7600.0,12.2325,12.2325,12.2046,12.2185,7600.0
2005-11-22 11:40:00,17.55,17.57,17.55,17.56,3000.0,12.2185,12.2325,12.2185,12.2255,3000.0
2005-11-22 11:45:00,17.57,17.59,17.57,17.59,8200.0,12.2325,12.2464,12.2325,12.2464,8200.0
2005-11-22 11:50:00,17.57,17.58,17.56,17.57,14800.0,12.2325,12.2394,12.2255,12.2325,14800.0
2005-11-22 11:55:00,17.56,17.57,17.55,17.57,9400.0,12.2255,12.2325,12.2185,12.2325,9400.0
2005-11-22 12:00:00,17.57,17.58,17.57,17.58,14200.0,12.2325,12.2394,12.2325,12.2394,14200.0
2005-11-22 12:05:00,17.57,17.58,17.55,17.55,7600.0,12.2325,12.2394,12.2185,12.2185,7600.0
2005-11-22 12:10:00,17.55,17.58,17.55,17.58,8800.0,12.2185,12.2394,12.2185,12.2394,8800.0
2005-11-22 12:15:00,17.58,17.59,17.57,17.58,17800.0,12.2394,12.2464,12.2325,12.2394,17800.0
2005-11-22 12:20:00,17.59,17.6,17.58,17.58,27600.0,12.2464,12.2534,12.2394,12.2394,27600.0
2005-11-22 12:25:00,17.58,17.6,17.58,17.58,13400.0,12.2394,12.2534,12.2394,12.2394,13400.0
2005-11-22 12:30:00,17.58,17.6,17.58,17.6,6200.0,12.2394,12.2534,12.2394,12.2534,6200.0
2005-11-22 12:35:00,17.6,17.61,17.59,17.61,18400.0,12.2534,12.2603,12.2464,12.2603,18400.0
2005-11-22 12:40:00,17.6,17.6,17.55,17.56,27200.0,12.2534,12.2534,12.2185,12.2255,27200.0
2005-11-22 12:45:00,17.57,17.6,17.57,17.6,7000.0,12.2325,12.2534,12.2325,12.2534,7000.0
2005-11-22 12:50:00,17.59,17.6,17.58,17.58,1600.0,12.2464,12.2534,12.2394,12.2394,1600.0
2005-11-22 12:55:00,17.58,17.58,17.56,17.57,2200.0,12.2394,12.2394,12.2255,12.2325,2200.0
2005-11-22 13:00:00,17.58,17.6,17.58,17.59,6200.0,12.2394,12.2534,12.2394,12.2464,6200.0
2005-11-22 13:05:00,17.58,17.6,17.57,17.59,33800.0,12.2394,12.2534,12.2325,12.2464,33800.0
2005-11-22 13:10:00,17.6,17.6,17.58,17.58,3000.0,12.2534,12.2534,12.2394,12.2394,3000.0
2005-11-22 13:15:00,17.59,17.59,17.56,17.56,8800.0,12.2464,12.2464,12.2255,12.2255,8800.0
2005-11-22 13:20:00,17.56,17.57,17.53,17.54,13800.0,12.2255,12.2325,12.2046,12.2116,13800.0
2005-11-22 13:25:00,17.53,17.55,17.53,17.55,1400.0,12.2046,12.2185,12.2046,12.2185,1400.0
2005-11-22 13:30:00,17.56,17.56,17.53,17.55,7200.0,12.2255,12.2255,12.2046,12.2185,7200.0
2005-11-22 13:35:00,17.56,17.56,17.55,17.55,3400.0,12.2255,12.2255,12.2185,12.2185,3400.0
2005-11-22 13:40:00,17.56,17.56,17.51,17.55,17600.0,12.2255,12.2255,12.1907,12.2185,17600.0
2005-11-22 13:45:00,17.56,17.57,17.55,17.55,9400.0,12.2255,12.2325,12.2185,12.2185,9400.0
2005-11-22 13:50:00,17.56,17.57,17.55,17.56,59400.0,12.2255,12.2325,12.2185,12.2255,59400.0
2005-11-22 13:55:00,17.57,17.57,17.53,17.53,12800.0,12.2325,12.2325,12.2046,12.2046,12800.0
2005-11-22 14:00:00,17.55,17.6,17.53,17.6,49600.0,12.2185,12.2534,12.2046,12.2534,49600.0
2005-11-22 14:05:00,17.6,17.6,17.58,17.6,13600.0,12.2534,12.2534,12.2394,12.2534,13600.0
2005-11-22 14:10:00,17.61,17.61,17.58,17.58,5800.0,12.2603,12.2603,12.2394,12.2394,5800.0
2005-11-22 14:15:00,17.58,17.58,17.54,17.56,13200.0,12.2394,12.2394,12.2116,12.2255,13200.0
2005-11-22 14:20:00,17.57,17.61,17.57,17.61,12400.0,12.2325,12.2603,12.2325,12.2603,12400.0
2005-11-22 14:25:00,17.61,17.62,17.6,17.61,9400.0,12.2603,12.2673,12.2534,12.2603,9400.0
2005-11-22 14:30:00,17.61,17.63,17.61,17.63,9800.0,12.2603,12.2742,12.2603,12.2742,9800.0
2005-11-22 14:35:00,17.64,17.64,17.64,17.64,1200.0,12.2812,12.2812,12.2812,12.2812,1200.0
2005-11-22 14:40:00,17.63,17.63,17.6,17.6,11400.0,12.2742,12.2742,12.2534,12.2534,11400.0
2005-11-22 14:45:00,17.59,17.61,17.59,17.61,9800.0,12.2464,12.2603,12.2464,12.2603,9800.0
2005-11-22 14:50:00,17.61,17.63,17.61,17.62,9800.0,12.2603,12.2742,12.2603,12.2673,9800.0
2005-11-22 14:55:00,17.63,17.64,17.61,17.61,7200.0,12.2742,12.2812,12.2603,12.2603,7200.0
2005-11-22 15:00:00,17.61,17.65,17.59,17.59,36200.0,12.2603,12.2882,12.2464,12.2464,36200.0
2005-11-22 15:05:00,17.6,17.6,17.58,17.59,17200.0,12.2534,12.2534,12.2394,12.2464,17200.0
2005-11-22 15:10:00,17.6,17.66,17.6,17.66,17800.0,12.2534,12.2951,12.2534,12.2951,17800.0
2005-11-22 15:15:00,17.67,17.68,17.58,17.58,36600.0,12.3021,12.3091,12.2394,12.2394,36600.0
2005-11-22 15:20:00,17.57,17.6,17.57,17.6,8800.0,12.2325,12.2534,12.2325,12.2534,8800.0
2005-11-22 15:25:00,17.6,17.6,17.57,17.59,15600.0,12.2534,12.2534,12.2325,12.2464,15600.0
2005-11-22 15:30:00,17.59,17.6,17.59,17.6,6000.0,12.2464,12.2534,12.2464,12.2534,6000.0
2005-11-22 15:35:00,17.6,17.6,17.57,17.57,22000.0,12.2534,12.2534,12.2325,12.2325,22000.0
2005-11-22 15:40:00,17.57,17.59,17.57,17.59,22800.0,12.2325,12.2464,12.2325,12.2464,22800.0
2005-11-22 15:45:00,17.59,17.63,17.58,17.63,34600.0,12.2464,12.2742,12.2394,12.2742,34600.0
2005-11-22 15:50:00,17.63,17.66,17.63,17.65,26400.0,12.2742,12.2951,12.2742,12.2882,26400.0
2005-11-22 15:55:00,17.65,17.65,17.64,17.64,25200.0,12.2882,12.2882,12.2812,12.2812,25200.0
2005-11-23 09:30:00,17.7,17.73,17.68,17.71,10200.0,12.323,12.3439,12.3091,12.3299,10200.0
2005-11-23 09:35:00,17.71,17.74,17.71,17.73,2800.0,12.3299,12.3508,12.3299,12.3439,2800.0
2005-11-23 09:40:00,17.75,17.75,17.7,17.73,2600.0,12.3578,12.3578,12.323,12.3439,2600.0
2005-11-23 09:45:00,17.75,17.75,17.74,17.74,6800.0,12.3578,12.3578,12.3508,12.3508,6800.0
2005-11-23 09:50:00,17.75,17.8,17.75,17.8,19200.0,12.3578,12.3926,12.3578,12.3926,19200.0
2005-11-23 09:55:00,17.8,17.8,17.77,17.79,3000.0,12.3926,12.3926,12.3717,12.3856,3000.0
2005-11-23 10:00:00,17.79,17.84,17.78,17.84,14600.0,12.3856,12.4204,12.3787,12.4204,14600.0
2005-11-23 10:05:00,17.82,17.83,17.81,17.82,9400.0,12.4065,12.4135,12.3996,12.4065,9400.0
2005-11-23 10:10:00,17.82,17.82,17.8,17.81,21000.0,12.4065,12.4065,12.3926,12.3996,21000.0
2005-11-23 10:15:00,17.81,17.83,17.81,17.81,29000.0,12.3996,12.4135,12.3996,12.3996,29000.0
2005-11-23 10:20:00,17.81,17.85,17.81,17.82,40600.0,12.3996,12.4274,12.3996,12.4065,40600.0
2005-11-23 10:25:00,17.82,17.82,17.81,17.81,15400.0,12.4065,12.4065,12.3996,12.3996,15400.0
2005-11-23 10:30:00,17.82,17.83,17.81,17.82,20600.0,12.4065,12.4135,12.3996,12.4065,20600.0
2005-11-23 10:35:00,17.81,17.81,17.78,17.78,22600.0,12.3996,12.3996,12.3787,12.3787,22600.0
2005-11-23 10:40:00,17.8,17.81,17.8,17.8,13400.0,12.3926,12.3996,12.3926,12.3926,13400.0
2005-11-23 10:45:00,17.81,17.82,17.8,17.81,15400.0,12.3996,12.4065,12.3926,12.3996,15400.0
2005-11-23 10:50:00,17.81,17.81,17.81,17.81,6600.0,12.3996,12.3996,12.3996,12.3996,6600.0
2005-11-23 10:55:00,17.8,17.83,17.8,17.82,12600.0,12.3926,12.4135,12.3926,12.4065,12600.0
2005-11-23 11:00:00,17.82,17.83,17.82,17.83,17600.0,12.4065,12.4135,12.4065,12.4135,17600.0
2005-11-23 11:05:00,17.83,17.83,17.83,17.83,2800.0,12.4135,12.4135,12.4135,12.4135,2800.0
2005-11-23 11:10:00,17.85,17.85,17.83,17.83,1600.0,12.4274,12.4274,12.4135,12.4135,1600.0
2005-11-23 11:15:00,17.84,17.84,17.84,17.84,9000.0,12.4204,12.4204,12.4204,12.4204,9000.0
2005-11-23 11:20:00,17.84,17.85,17.83,17.85,14200.0,12.4204,12.4274,12.4135,12.4274,14200.0
2005-11-23 11:25:00,17.84,17.86,17.84,17.86,10800.0,12.4204,12.4344,12.4204,12.4344,10800.0
2005-11-23 11:30:00,17.86,17.91,17.86,17.91,17800.0,12.4344,12.4692,12.4344,12.4692,17800.0
2005-11-23 11:35:00,17.9,17.92,17.85,17.88,9800.0,12.4622,12.4761,12.4274,12.4483,9800.0
2005-11-23 11:40:00,17.86,17.86,17.83,17.83,17400.0,12.4344,12.4344,12.4135,12.4135,17400.0
2005-11-23 11:45:00,17.83,17.85,17.83,17.85,15400.0,12.4135,12.4274,12.4135,12.4274,15400.0
2005-11-23 11:50:00,17.84,17.86,17.84,17.85,3200.0,12.4204,12.4344,12.4204,12.4274,3200.0
2005-11-23 11:55:00,17.85,17.85,17.85,17.85,3000.0,12.4274,12.4274,12.4274,12.4274,3000.0
2005-11-23 12:00:00,17.86,17.86,17.85,17.86,9000.0,12.4344,12.4344,12.4274,12.4344,9000.0
2005-11-23 12:05:00,17.86,17.88,17.86,17.88,11200.0,12.4344,12.4483,12.4344,12.4483,11200.0
2005-11-23 12:10:00,17.88,17.88,17.88,17.88,10200.0,12.4483,12.4483,12.4483,12.4483,10200.0
2005-11-23 12:15:00,17.88,17.89,17.88,17.89,5200.0,12.4483,12.4553,12.4483,12.4553,5200.0
2005-11-23 12:20:00,17.88,17.89,17.88,17.89,1600.0,12.4483,12.4553,12.4483,12.4553,1600.0
2005-11-23 12:25:00,17.88,17.88,17.88,17.88,4400.0,12.4483,12.4483,12.4483,12.4483,4400.0
2005-11-23 12:30:00,17.89,17.89,17.88,17.88,2200.0,12.4553,12.4553,12.4483,12.4483,2200.0
2005-11-23 12:35:00,17.88,17.89,17.88,17.88,4400.0,12.4483,12.4553,12.4483,12.4483,4400.0
2005-11-23 12:40:00,17.88,17.88,17.88,17.88,1600.0,12.4483,12.4483,12.4483,12.4483,1600.0
2005-11-23 12:45:00,17.88,17.88,17.88,17.88,5600.0,12.4483,12.4483,12.4483,12.4483,5600.0
2005-11-23 12:50:00,17.88,17.89,17.88,17.88,5000.0,12.4483,12.4553,12.4483,12.4483,5000.0
2005-11-23 12:55:00,17.88,17.89,17.88,17.88,13400.0,12.4483,12.4553,12.4483,12.4483,13400.0
2005-11-23 13:00:00,17.89,17.9,17.88,17.89,3400.0,12.4553,12.4622,12.4483,12.4553,3400.0
2005-11-23 13:05:00,17.89,17.89,17.88,17.88,7000.0,12.4553,12.4553,12.4483,12.4483,7000.0
2005-11-23 13:10:00,17.88,17.89,17.88,17.89,3600.0,12.4483,12.4553,12.4483,12.4553,3600.0
2005-11-23 13:15:00,17.88,17.89,17.88,17.89,8800.0,12.4483,12.4553,12.4483,12.4553,8800.0
2005-11-23 13:20:00,17.89,17.9,17.88,17.89,2000.0,12.4553,12.4622,12.4483,12.4553,2000.0
2005-11-23 13:25:00,17.9,17.91,17.9,17.91,2000.0,12.4622,12.4692,12.4622,12.4692,2000.0
2005-11-23 13:30:00,17.91,17.91,17.9,17.9,1200.0,12.4692,12.4692,12.4622,12.4622,1200.0
2005-11-23 13:35:00,17.9,17.9,17.89,17.89,3800.0,12.4622,12.4622,12.4553,12.4553,3800.0
2005-11-23 13:40:00,17.89,17.9,17.89,17.9,2000.0,12.4553,12.4622,12.4553,12.4622,2000.0
2005-11-23 13:45:00,17.9,17.9,17.9,17.9,2400.0,12.4622,12.4622,12.4622,12.4622,2400.0
2005-11-23 13:50:00,17.9,17.9,17.9,17.9,2800.0,12.4622,12.4622,12.4622,12.4622,2800.0
2005-11-23 13:55:00,17.9,17.91,17.9,17.9,2000.0,12.4622,12.4692,12.4622,12.4622,2000.0
2005-11-23 14:00:00,17.9,17.93,17.9,17.92,5000.0,12.4622,12.4831,12.4622,12.4761,5000.0
2005-11-23 14:05:00,17.92,17.93,17.92,17.93,6200.0,12.4761,12.4831,12.4761,12.4831,6200.0
2005-11-23 14:10:00,17.93,17.93,17.92,17.92,8000.0,12.4831,12.4831,12.4761,12.4761,8000.0
2005-11-23 14:15:00,17.92,17.92,17.92,17.92,4800.0,12.4761,12.4761,12.4761,12.4761,4800.0
2005-11-23 14:20:00,17.92,17.93,17.92,17.93,6800.0,12.4761,12.4831,12.4761,12.4831,6800.0
2005-11-23 14:25:00,17.94,17.97,17.94,17.97,7600.0,12.4901,12.511,12.4901,12.511,7600.0
2005-11-23 14:30:00,17.97,17.98,17.96,17.96,10000.0,12.511,12.5179,12.504,12.504,10000.0
2005-11-23 14:35:00,17.96,17.97,17.95,17.96,11600.0,12.504,12.511,12.497,12.504,11600.0
2005-11-23 14:40:00,17.96,17.96,17.96,17.96,22200.0,12.504,12.504,12.504,12.504,22200.0
2005-11-23 14:45:00,17.96,17.98,17.95,17.95,18000.0,12.504,12.5179,12.497,12.497,18000.0
2005-11-23 14:50:00,17.97,17.97,17.96,17.97,10000.0,12.511,12.511,12.504,12.511,10000.0
2005-11-23 14:55:00,17.97,17.97,17.93,17.93,15200.0,12.511,12.511,12.4831,12.4831,15200.0
2005-11-23 15:00:00,17.94,17.94,17.92,17.92,12800.0,12.4901,12.4901,12.4761,12.4761,12800.0
2005-11-23 15:05:00,17.92,17.93,17.9,17.92,59800.0,12.4761,12.4831,12.4622,12.4761,59800.0
2005-11-23 15:10:00,17.92,17.92,17.88,17.88,48600.0,12.4761,12.4761,12.4483,12.4483,48600.0
2005-11-23 15:15:00,17.88,17.89,17.88,17.89,14200.0,12.4483,12.4553,12.4483,12.4553,14200.0
2005-11-23 15:20:00,17.89,17.93,17.89,17.92,10000.0,12.4553,12.4831,12.4553,12.4761,10000.0
2005-11-23 15:25:00,17.92,17.93,17.91,17.93,19800.0,12.4761,12.4831,12.4692,12.4831,19800.0
2005-11-23 15:30:00,17.93,17.95,17.92,17.94,19000.0,12.4831,12.497,12.4761,12.4901,19000.0
2005-11-23 15:35:00,17.94,17.94,17.91,17.92,18600.0,12.4901,12.4901,12.4692,12.4761,18600.0
2005-11-23 15:40:00,17.92,17.93,17.88,17.88,49200.0,12.4761,12.4831,12.4483,12.4483,49200.0
2005-11-23 15:45:00,17.88,17.89,17.83,17.83,11800.0,12.4483,12.4553,12.4135,12.4135,11800.0
2005-11-23 15:50:00,17.83,17.88,17.82,17.87,35200.0,12.4135,12.4483,12.4065,12.4413,35200.0
2005-11-23 15:55:00,17.88,17.89,17.85,17.85,33200.0,12.4483,12.4553,12.4274,12.4274,33200.0
2005-11-25 09:30:00,17.77,17.77,17.69,17.69,19400.0,12.3717,12.3717,12.316,12.316,19400.0
2005-11-25 09:35:00,17.68,17.68,17.61,17.65,14400.0,12.3091,12.3091,12.2603,12.2882,14400.0
2005-11-25 09:40:00,17.59,17.65,17.52,17.52,18400.0,12.2464,12.2882,12.1977,12.1977,18400.0
2005-11-25 09:45:00,17.51,17.51,17.48,17.49,11000.0,12.1907,12.1907,12.1698,12.1768,11000.0
2005-11-25 09:50:00,17.49,17.49,17.38,17.41,24000.0,12.1768,12.1768,12.1002,12.1211,24000.0
2005-11-25 09:55:00,17.4,17.41,17.39,17.39,5600.0,12.1141,12.1211,12.1072,12.1072,5600.0
2005-11-25 10:00:00,17.38,17.44,17.38,17.41,8800.0,12.1002,12.142,12.1002,12.1211,8800.0
2005-11-25 10:05:00,17.4,17.44,17.39,17.43,12200.0,12.1141,12.142,12.1072,12.135,12200.0
2005-11-25 10:10:00,17.43,17.49,17.43,17.47,14800.0,12.135,12.1768,12.135,12.1628,14800.0
2005-11-25 10:15:00,17.47,17.47,17.42,17.47,13600.0,12.1628,12.1628,12.128,12.1628,13600.0
2005-11-25 10:20:00,17.47,17.49,17.47,17.48,7000.0,12.1628,12.1768,12.1628,12.1698,7000.0
2005-11-25 10:25:00,17.5,17.52,17.5,17.5,3000.0,12.1837,12.1977,12.1837,12.1837,3000.0
2005-11-25 10:30:00,17.5,17.53,17.5,17.53,8800.0,12.1837,12.2046,12.1837,12.2046,8800.0
2005-11-25 10:35:00,17.54,17.56,17.54,17.55,13200.0,12.2116,12.2255,12.2116,12.2185,13200.0
2005-11-25 10:40:00,17.56,17.56,17.55,17.55,13000.0,12.2255,12.2255,12.2185,12.2185,13000.0
2005-11-25 10:45:00,17.55,17.57,17.55,17.57,9200.0,12.2185,12.2325,12.2185,12.2325,9200.0
2005-11-25 10:50:00,17.56,17.56,17.55,17.56,12600.0,12.2255,12.2255,12.2185,12.2255,12600.0
2005-11-25 10:55:00,17.55,17.58,17.53,17.58,5600.0,12.2185,12.2394,12.2046,12.2394,5600.0
2005-11-25 11:00:00,17.57,17.57,17.55,17.56,16400.0,12.2325,12.2325,12.2185,12.2255,16400.0
2005-11-25 11:05:00,17.56,17.57,17.53,17.55,15800.0,12.2255,12.2325,12.2046,12.2185,15800.0
2005-11-25 11:10:00,17.56,17.6,17.56,17.59,1600.0,12.2255,12.2534,12.2255,12.2464,1600.0
2005-11-25 11:15:00,17.59,17.61,17.59,17.61,800.0,12.2464,12.2603,12.2464,12.2603,800.0
2005-11-25 11:20:00,17.63,17.63,17.61,17.61,1400.0,12.2742,12.2742,12.2603,12.2603,1400.0
2005-11-25 11:25:00,17.63,17.63,17.58,17.58,15000.0,12.2742,12.2742,12.2394,12.2394,15000.0
2005-11-25 11:30:00,17.58,17.58,17.56,17.56,1400.0,12.2394,12.2394,12.2255,12.2255,1400.0
2005-11-25 11:35:00,17.56,17.58,17.56,17.56,5800.0,12.2255,12.2394,12.2255,12.2255,5800.0
2005-11-25 11:40:00,17.56,17.57,17.56,17.56,5200.0,12.2255,12.2325,12.2255,12.2255,5200.0
2005-11-25 11:45:00,17.55,17.57,17.55,17.57,4000.0,12.2185,12.2325,12.2185,12.2325,4000.0
2005-11-25 11:50:00,17.58,17.58,17.56,17.57,5400.0,12.2394,12.2394,12.2255,12.2325,5400.0
2005-11-25 11:55:00,17.56,17.58,17.54,17.54,8000.0,12.2255,12.2394,12.2116,12.2116,8000.0
2005-11-25 12:00:00,17.54,17.55,17.54,17.55,8600.0,12.2116,12.2185,12.2116,12.2185,8600.0
2005-11-25 12:05:00,17.55,17.57,17.55,17.57,2800.0,12.2185,12.2325,12.2185,12.2325,2800.0
2005-11-25 12:10:00,17.56,17.56,17.56,17.56,1800.0,12.2255,12.2255,12.2255,12.2255,1800.0
2005-11-25 12:15:00,17.58,17.58,17.56,17.57,4800.0,12.2394,12.2394,12.2255,12.2325,4800.0
2005-11-25 12:20:00,17.58,17.59,17.57,17.59,5600.0,12.2394,12.2464,12.2325,12.2464,5600.0
2005-11-25 12:25:00,17.57,17.57,17.55,17.57,18000.0,12.2325,12.2325,12.2185,12.2325,18000.0
2005-11-25 12:30:00,17.57,17.58,17.55,17.57,15400.0,12.2325,12.2394,12.2185,12.2325,15400.0
2005-11-25 12:35:00,17.56,17.59,17.56,17.58,16800.0,12.2255,12.2464,12.2255,12.2394,16800.0
2005-11-25 12:40:00,17.58,17.63,17.58,17.61,8800.0,12.2394,12.2742,12.2394,12.2603,8800.0
2005-11-25 12:45:00,17.63,17.68,17.63,17.68,33800.0,12.2742,12.3091,12.2742,12.3091,33800.0
2005-11-25 12:50:00,17.68,17.68,17.61,17.61,6200.0,12.3091,12.3091,12.2603,12.2603,6200.0
2005-11-25 12:55:00,17.61,17.63,17.6,17.63,4600.0,12.2603,12.2742,12.2534,12.2742,4600.0
2005-11-25 13:00:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 13:05:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 13:10:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 13:15:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 13:20:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 13:25:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 13:30:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 13:35:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 13:40:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 13:45:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 13:50:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 13:55:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 14:00:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 14:05:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 14:10:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 14:15:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 14:20:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 14:25:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 14:30:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 14:35:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 14:40:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 14:45:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 14:50:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 14:55:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 15:00:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 15:05:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 15:10:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 15:15:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 15:20:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 15:25:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 15:30:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 15:35:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 15:40:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 15:45:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 15:50:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 15:55:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-28 09:30:00,17.61,17.61,17.55,17.59,12800.0,12.2603,12.2603,12.2185,12.2464,12800.0
2005-11-28 09:35:00,17.6,17.6,17.41,17.41,24600.0,12.2534,12.2534,12.1211,12.1211,24600.0
2005-11-28 09:40:00,17.39,17.43,17.34,17.43,25800.0,12.1072,12.135,12.0723,12.135,25800.0
2005-11-28 09:45:00,17.41,17.45,17.4,17.42,12600.0,12.1211,12.1489,12.1141,12.128,12600.0
2005-11-28 09:50:00,17.41,17.46,17.41,17.45,4800.0,12.1211,12.1559,12.1211,12.1489,4800.0
2005-11-28 09:55:00,17.44,17.45,17.43,17.43,6800.0,12.142,12.1489,12.135,12.135,6800.0
2005-11-28 10:00:00,17.42,17.46,17.42,17.46,31600.0,12.128,12.1559,12.128,12.1559,31600.0
2005-11-28 10:05:00,17.46,17.46,17.45,17.45,11200.0,12.1559,12.1559,12.1489,12.1489,11200.0
2005-11-28 10:10:00,17.45,17.45,17.45,17.45,14400.0,12.1489,12.1489,12.1489,12.1489,14400.0
2005-11-28 10:15:00,17.45,17.46,17.45,17.45,16400.0,12.1489,12.1559,12.1489,12.1489,16400.0
2005-11-28 10:20:00,17.45,17.5,17.45,17.47,35800.0,12.1489,12.1837,12.1489,12.1628,35800.0
2005-11-28 10:25:00,17.47,17.47,17.47,17.47,14800.0,12.1628,12.1628,12.1628,12.1628,14800.0
2005-11-28 10:30:00,17.47,17.48,17.46,17.48,17000.0,12.1628,12.1698,12.1559,12.1698,17000.0
2005-11-28 10:35:00,17.48,17.5,17.48,17.5,26600.0,12.1698,12.1837,12.1698,12.1837,26600.0
2005-11-28 10:40:00,17.5,17.51,17.49,17.5,26600.0,12.1837,12.1907,12.1768,12.1837,26600.0
2005-11-28 10:45:00,17.5,17.5,17.48,17.48,11000.0,12.1837,12.1837,12.1698,12.1698,11000.0
2005-11-28 10:50:00,17.48,17.48,17.48,17.48,12600.0,12.1698,12.1698,12.1698,12.1698,12600.0
2005-11-28 10:55:00,17.48,17.48,17.48,17.48,4600.0,12.1698,12.1698,12.1698,12.1698,4600.0
2005-11-28 11:00:00,17.48,17.48,17.43,17.45,8600.0,12.1698,12.1698,12.135,12.1489,8600.0
2005-11-28 11:05:00,17.46,17.46,17.44,17.44,3000.0,12.1559,12.1559,12.142,12.142,3000.0
2005-11-28 11:10:00,17.44,17.46,17.44,17.46,7000.0,12.142,12.1559,12.142,12.1559,7000.0
2005-11-28 11:15:00,17.46,17.48,17.46,17.46,3400.0,12.1559,12.1698,12.1559,12.1559,3400.0
2005-11-28 11:20:00,17.46,17.46,17.45,17.45,2200.0,12.1559,12.1559,12.1489,12.1489,2200.0
2005-11-28 11:25:00,17.45,17.45,17.44,17.45,3000.0,12.1489,12.1489,12.142,12.1489,3000.0
2005-11-28 11:30:00,17.45,17.46,17.45,17.46,3400.0,12.1489,12.1559,12.1489,12.1559,3400.0
2005-11-28 11:35:00,17.46,17.46,17.44,17.44,3200.0,12.1559,12.1559,12.142,12.142,3200.0
2005-11-28 11:40:00,17.44,17.44,17.43,17.44,3200.0,12.142,12.142,12.135,12.142,3200.0
2005-11-28 11:45:00,17.45,17.46,17.45,17.46,2600.0,12.1489,12.1559,12.1489,12.1559,2600.0
2005-11-28 11:50:00,17.46,17.46,17.45,17.45,7400.0,12.1559,12.1559,12.1489,12.1489,7400.0
2005-11-28 11:55:00,17.44,17.44,17.43,17.43,2600.0,12.142,12.142,12.135,12.135,2600.0
2005-11-28 12:00:00,17.42,17.42,17.41,17.42,2400.0,12.128,12.128,12.1211,12.128,2400.0
2005-11-28 12:05:00,17.4,17.41,17.4,17.41,2400.0,12.1141,12.1211,12.1141,12.1211,2400.0
2005-11-28 12:10:00,17.39,17.4,17.39,17.4,1600.0,12.1072,12.1141,12.1072,12.1141,1600.0
2005-11-28 12:15:00,17.4,17.4,17.38,17.38,3200.0,12.1141,12.1141,12.1002,12.1002,3200.0
2005-11-28 12:20:00,17.38,17.38,17.36,17.38,3800.0,12.1002,12.1002,12.0863,12.1002,3800.0
2005-11-28 12:25:00,17.38,17.38,17.36,17.36,3400.0,12.1002,12.1002,12.0863,12.0863,3400.0
2005-11-28 12:30:00,17.36,17.37,17.36,17.37,2600.0,12.0863,12.0932,12.0863,12.0932,2600.0
2005-11-28 12:35:00,17.37,17.39,17.37,17.39,3800.0,12.0932,12.1072,12.0932,12.1072,3800.0
2005-11-28 12:40:00,17.4,17.4,17.4,17.4,2000.0,12.1141,12.1141,12.1141,12.1141,2000.0
2005-11-28 12:45:00,17.4,17.4,17.4,17.4,5000.0,12.1141,12.1141,12.1141,12.1141,5000.0
2005-11-28 12:50:00,17.4,17.4,17.38,17.39,3400.0,12.1141,12.1141,12.1002,12.1072,3400.0
2005-11-28 12:55:00,17.38,17.39,17.38,17.39,2800.0,12.1002,12.1072,12.1002,12.1072,2800.0
2005-11-28 13:00:00,17.39,17.39,17.36,17.36,3800.0,12.1072,12.1072,12.0863,12.0863,3800.0
2005-11-28 13:05:00,17.36,17.36,17.32,17.32,8400.0,12.0863,12.0863,12.0584,12.0584,8400.0
2005-11-28 13:10:00,17.31,17.31,17.28,17.3,18400.0,12.0515,12.0515,12.0306,12.0445,18400.0
2005-11-28 13:15:00,17.3,17.34,17.3,17.33,15000.0,12.0445,12.0723,12.0445,12.0654,15000.0
2005-11-28 13:20:00,17.33,17.34,17.33,17.34,6000.0,12.0654,12.0723,12.0654,12.0723,6000.0
2005-11-28 13:25:00,17.34,17.34,17.34,17.34,6800.0,12.0723,12.0723,12.0723,12.0723,6800.0
2005-11-28 13:30:00,17.34,17.34,17.33,17.34,6400.0,12.0723,12.0723,12.0654,12.0723,6400.0
2005-11-28 13:35:00,17.33,17.33,17.32,17.33,6000.0,12.0654,12.0654,12.0584,12.0654,6000.0
2005-11-28 13:40:00,17.33,17.33,17.3,17.31,3000.0,12.0654,12.0654,12.0445,12.0515,3000.0
2005-11-28 13:45:00,17.3,17.32,17.3,17.32,6200.0,12.0445,12.0584,12.0445,12.0584,6200.0
2005-11-28 13:50:00,17.33,17.34,17.33,17.34,2600.0,12.0654,12.0723,12.0654,12.0723,2600.0
2005-11-28 13:55:00,17.35,17.4,17.35,17.39,7400.0,12.0793,12.1141,12.0793,12.1072,7400.0
2005-11-28 14:00:00,17.38,17.39,17.37,17.37,4000.0,12.1002,12.1072,12.0932,12.0932,4000.0
2005-11-28 14:05:00,17.36,17.38,17.36,17.38,2600.0,12.0863,12.1002,12.0863,12.1002,2600.0
2005-11-28 14:10:00,17.38,17.39,17.38,17.39,4800.0,12.1002,12.1072,12.1002,12.1072,4800.0
2005-11-28 14:15:00,17.39,17.39,17.37,17.38,5800.0,12.1072,12.1072,12.0932,12.1002,5800.0
2005-11-28 14:20:00,17.38,17.41,17.38,17.41,7800.0,12.1002,12.1211,12.1002,12.1211,7800.0
2005-11-28 14:25:00,17.42,17.42,17.39,17.39,9400.0,12.128,12.128,12.1072,12.1072,9400.0
2005-11-28 14:30:00,17.38,17.39,17.38,17.38,7200.0,12.1002,12.1072,12.1002,12.1002,7200.0
2005-11-28 14:35:00,17.38,17.38,17.36,17.37,8200.0,12.1002,12.1002,12.0863,12.0932,8200.0
2005-11-28 14:40:00,17.38,17.38,17.35,17.35,8400.0,12.1002,12.1002,12.0793,12.0793,8400.0
2005-11-28 14:45:00,17.35,17.36,17.35,17.35,10600.0,12.0793,12.0863,12.0793,12.0793,10600.0
2005-11-28 14:50:00,17.35,17.36,17.35,17.36,12400.0,12.0793,12.0863,12.0793,12.0863,12400.0
2005-11-28 14:55:00,17.36,17.36,17.35,17.35,17800.0,12.0863,12.0863,12.0793,12.0793,17800.0
2005-11-28 15:00:00,17.36,17.36,17.35,17.36,10600.0,12.0863,12.0863,12.0793,12.0863,10600.0
2005-11-28 15:05:00,17.35,17.35,17.35,17.35,17800.0,12.0793,12.0793,12.0793,12.0793,17800.0
2005-11-28 15:10:00,17.35,17.37,17.35,17.36,22400.0,12.0793,12.0932,12.0793,12.0863,22400.0
2005-11-28 15:15:00,17.36,17.36,17.36,17.36,16800.0,12.0863,12.0863,12.0863,12.0863,16800.0
2005-11-28 15:20:00,17.35,17.36,17.35,17.36,19400.0,12.0793,12.0863,12.0793,12.0863,19400.0
2005-11-28 15:25:00,17.36,17.36,17.35,17.35,10800.0,12.0863,12.0863,12.0793,12.0793,10800.0
2005-11-28 15:30:00,17.35,17.36,17.35,17.36,16000.0,12.0793,12.0863,12.0793,12.0863,16000.0
2005-11-28 15:35:00,17.36,17.36,17.35,17.36,11000.0,12.0863,12.0863,12.0793,12.0863,11000.0
2005-11-28 15:40:00,17.36,17.37,17.35,17.35,20600.0,12.0863,12.0932,12.0793,12.0793,20600.0
2005-11-28 15:45:00,17.36,17.36,17.34,17.35,10800.0,12.0863,12.0863,12.0723,12.0793,10800.0
2005-11-28 15:50:00,17.35,17.36,17.35,17.36,18600.0,12.0793,12.0863,12.0793,12.0863,18600.0
2005-11-28 15:55:00,17.33,17.34,17.32,17.33,7800.0,12.0654,12.0723,12.0584,12.0654,7800.0
2005-11-29 09:30:00,17.43,17.45,17.42,17.45,15000.0,12.135,12.1489,12.128,12.1489,15000.0
2005-11-29 09:35:00,17.43,17.49,17.43,17.49,15200.0,12.135,12.1768,12.135,12.1768,15200.0
2005-11-29 09:40:00,17.49,17.5,17.48,17.48,11000.0,12.1768,12.1837,12.1698,12.1698,11000.0
2005-11-29 09:45:00,17.49,17.57,17.49,17.57,19000.0,12.1768,12.2325,12.1768,12.2325,19000.0
2005-11-29 09:50:00,17.57,17.61,17.57,17.59,12200.0,12.2325,12.2603,12.2325,12.2464,12200.0
2005-11-29 09:55:00,17.59,17.6,17.56,17.59,16800.0,12.2464,12.2534,12.2255,12.2464,16800.0
2005-11-29 10:00:00,17.59,17.64,17.59,17.61,27400.0,12.2464,12.2812,12.2464,12.2603,27400.0
2005-11-29 10:05:00,17.61,17.7,17.61,17.69,27000.0,12.2603,12.323,12.2603,12.316,27000.0
2005-11-29 10:10:00,17.69,17.71,17.68,17.71,21800.0,12.316,12.3299,12.3091,12.3299,21800.0
2005-11-29 10:15:00,17.71,17.72,17.68,17.68,10400.0,12.3299,12.3369,12.3091,12.3091,10400.0
2005-11-29 10:20:00,17.68,17.71,17.68,17.71,16600.0,12.3091,12.3299,12.3091,12.3299,16600.0
2005-11-29 10:25:00,17.71,17.71,17.69,17.7,13000.0,12.3299,12.3299,12.316,12.323,13000.0
2005-11-29 10:30:00,17.69,17.69,17.68,17.68,15200.0,12.316,12.316,12.3091,12.3091,15200.0
2005-11-29 10:35:00,17.68,17.68,17.63,17.64,14800.0,12.3091,12.3091,12.2742,12.2812,14800.0
2005-11-29 10:40:00,17.63,17.63,17.6,17.6,7000.0,12.2742,12.2742,12.2534,12.2534,7000.0
2005-11-29 10:45:00,17.6,17.6,17.59,17.59,14400.0,12.2534,12.2534,12.2464,12.2464,14400.0
2005-11-29 10:50:00,17.58,17.58,17.54,17.55,8400.0,12.2394,12.2394,12.2116,12.2185,8400.0
2005-11-29 10:55:00,17.54,17.55,17.52,17.53,12800.0,12.2116,12.2185,12.1977,12.2046,12800.0
2005-11-29 11:00:00,17.53,17.54,17.53,17.53,12200.0,12.2046,12.2116,12.2046,12.2046,12200.0
2005-11-29 11:05:00,17.53,17.53,17.5,17.5,9800.0,12.2046,12.2046,12.1837,12.1837,9800.0
2005-11-29 11:10:00,17.5,17.5,17.46,17.48,8000.0,12.1837,12.1837,12.1559,12.1698,8000.0
2005-11-29 11:15:00,17.47,17.49,17.47,17.49,8400.0,12.1628,12.1768,12.1628,12.1768,8400.0
2005-11-29 11:20:00,17.48,17.5,17.48,17.48,4200.0,12.1698,12.1837,12.1698,12.1698,4200.0
2005-11-29 11:25:00,17.49,17.49,17.48,17.49,3000.0,12.1768,12.1768,12.1698,12.1768,3000.0
2005-11-29 11:30:00,17.49,17.53,17.49,17.53,6200.0,12.1768,12.2046,12.1768,12.2046,6200.0
2005-11-29 11:35:00,17.53,17.53,17.5,17.5,5200.0,12.2046,12.2046,12.1837,12.1837,5200.0
2005-11-29 11:40:00,17.5,17.53,17.5,17.53,4600.0,12.1837,12.2046,12.1837,12.2046,4600.0
2005-11-29 11:45:00,17.53,17.54,17.53,17.53,6800.0,12.2046,12.2116,12.2046,12.2046,6800.0
2005-11-29 11:50:00,17.54,17.59,17.54,17.58,9400.0,12.2116,12.2464,12.2116,12.2394,9400.0
2005-11-29 11:55:00,17.58,17.61,17.58,17.6,6800.0,12.2394,12.2603,12.2394,12.2534,6800.0
2005-11-29 12:00:00,17.61,17.61,17.57,17.57,10600.0,12.2603,12.2603,12.2325,12.2325,10600.0
2005-11-29 12:05:00,17.56,17.57,17.55,17.55,15000.0,12.2255,12.2325,12.2185,12.2185,15000.0
2005-11-29 12:10:00,17.57,17.57,17.56,17.56,4800.0,12.2325,12.2325,12.2255,12.2255,4800.0
2005-11-29 12:15:00,17.56,17.56,17.53,17.55,9800.0,12.2255,12.2255,12.2046,12.2185,9800.0
2005-11-29 12:20:00,17.55,17.56,17.54,17.54,8400.0,12.2185,12.2255,12.2116,12.2116,8400.0
2005-11-29 12:25:00,17.55,17.55,17.54,17.55,6200.0,12.2185,12.2185,12.2116,12.2185,6200.0
2005-11-29 12:30:00,17.55,17.55,17.52,17.52,4000.0,12.2185,12.2185,12.1977,12.1977,4000.0
2005-11-29 12:35:00,17.52,17.52,17.5,17.5,6200.0,12.1977,12.1977,12.1837,12.1837,6200.0
2005-11-29 12:40:00,17.51,17.56,17.51,17.56,2400.0,12.1907,12.2255,12.1907,12.2255,2400.0
2005-11-29 12:45:00,17.56,17.56,17.55,17.55,600.0,12.2255,12.2255,12.2185,12.2185,600.0
2005-11-29 12:50:00,17.55,17.56,17.55,17.55,3400.0,12.2185,12.2255,12.2185,12.2185,3400.0
2005-11-29 12:55:00,17.55,17.55,17.54,17.55,5400.0,12.2185,12.2185,12.2116,12.2185,5400.0
2005-11-29 13:00:00,17.55,17.55,17.54,17.55,7200.0,12.2185,12.2185,12.2116,12.2185,7200.0
2005-11-29 13:05:00,17.55,17.55,17.53,17.53,7400.0,12.2185,12.2185,12.2046,12.2046,7400.0
2005-11-29 13:10:00,17.54,17.56,17.54,17.54,6000.0,12.2116,12.2255,12.2116,12.2116,6000.0
2005-11-29 13:15:00,17.54,17.55,17.5,17.5,12800.0,12.2116,12.2185,12.1837,12.1837,12800.0
2005-11-29 13:20:00,17.5,17.52,17.5,17.5,3400.0,12.1837,12.1977,12.1837,12.1837,3400.0
2005-11-29 13:25:00,17.5,17.5,17.49,17.5,13400.0,12.1837,12.1837,12.1768,12.1837,13400.0
2005-11-29 13:30:00,17.5,17.54,17.49,17.53,13800.0,12.1837,12.2116,12.1768,12.2046,13800.0
2005-11-29 13:35:00,17.53,17.54,17.48,17.48,14000.0,12.2046,12.2116,12.1698,12.1698,14000.0
2005-11-29 13:40:00,17.48,17.48,17.46,17.47,10400.0,12.1698,12.1698,12.1559,12.1628,10400.0
2005-11-29 13:45:00,17.46,17.46,17.44,17.44,3200.0,12.1559,12.1559,12.142,12.142,3200.0
2005-11-29 13:50:00,17.44,17.45,17.43,17.45,9800.0,12.142,12.1489,12.135,12.1489,9800.0
2005-11-29 13:55:00,17.45,17.49,17.45,17.49,9400.0,12.1489,12.1768,12.1489,12.1768,9400.0
2005-11-29 14:00:00,17.49,17.53,17.49,17.52,6800.0,12.1768,12.2046,12.1768,12.1977,6800.0
2005-11-29 14:05:00,17.52,17.52,17.5,17.5,9400.0,12.1977,12.1977,12.1837,12.1837,9400.0
2005-11-29 14:10:00,17.5,17.52,17.49,17.52,7400.0,12.1837,12.1977,12.1768,12.1977,7400.0
2005-11-29 14:15:00,17.52,17.52,17.5,17.52,7600.0,12.1977,12.1977,12.1837,12.1977,7600.0
2005-11-29 14:20:00,17.52,17.53,17.5,17.5,7000.0,12.1977,12.2046,12.1837,12.1837,7000.0
2005-11-29 14:25:00,17.5,17.5,17.49,17.49,1600.0,12.1837,12.1837,12.1768,12.1768,1600.0
2005-11-29 14:30:00,17.49,17.5,17.49,17.5,5200.0,12.1768,12.1837,12.1768,12.1837,5200.0
2005-11-29 14:35:00,17.53,17.53,17.51,17.51,3600.0,12.2046,12.2046,12.1907,12.1907,3600.0
2005-11-29 14:40:00,17.51,17.55,17.51,17.55,3800.0,12.1907,12.2185,12.1907,12.2185,3800.0
2005-11-29 14:45:00,17.55,17.59,17.55,17.57,7200.0,12.2185,12.2464,12.2185,12.2325,7200.0
2005-11-29 14:50:00,17.56,17.56,17.54,17.54,2200.0,12.2255,12.2255,12.2116,12.2116,2200.0
2005-11-29 14:55:00,17.55,17.58,17.55,17.56,3400.0,12.2185,12.2394,12.2185,12.2255,3400.0
2005-11-29 15:00:00,17.56,17.56,17.55,17.55,2200.0,12.2255,12.2255,12.2185,12.2185,2200.0
2005-11-29 15:05:00,17.55,17.55,17.53,17.53,4800.0,12.2185,12.2185,12.2046,12.2046,4800.0
2005-11-29 15:10:00,17.53,17.55,17.53,17.53,6400.0,12.2046,12.2185,12.2046,12.2046,6400.0
2005-11-29 15:15:00,17.54,17.54,17.5,17.5,11200.0,12.2116,12.2116,12.1837,12.1837,11200.0
2005-11-29 15:20:00,17.5,17.5,17.5,17.5,6400.0,12.1837,12.1837,12.1837,12.1837,6400.0
2005-11-29 15:25:00,17.5,17.5,17.48,17.49,13200.0,12.1837,12.1837,12.1698,12.1768,13200.0
2005-11-29 15:30:00,17.5,17.52,17.48,17.48,9000.0,12.1837,12.1977,12.1698,12.1698,9000.0
2005-11-29 15:35:00,17.48,17.49,17.48,17.48,7800.0,12.1698,12.1768,12.1698,12.1698,7800.0
2005-11-29 15:40:00,17.48,17.5,17.48,17.5,12400.0,12.1698,12.1837,12.1698,12.1837,12400.0
2005-11-29 15:45:00,17.5,17.5,17.48,17.48,10600.0,12.1837,12.1837,12.1698,12.1698,10600.0
2005-11-29 15:50:00,17.48,17.49,17.47,17.48,17200.0,12.1698,12.1768,12.1628,12.1698,17200.0
2005-11-29 15:55:00,17.48,17.5,17.47,17.49,17400.0,12.1698,12.1837,12.1628,12.1768,17400.0
2005-11-30 09:30:00,17.5,17.5,17.5,17.5,4600.0,12.1837,12.1837,12.1837,12.1837,4600.0
2005-11-30 09:35:00,17.48,17.5,17.48,17.5,7600.0,12.1698,12.1837,12.1698,12.1837,7600.0
2005-11-30 09:40:00,17.5,17.58,17.5,17.58,6200.0,12.1837,12.2394,12.1837,12.2394,6200.0
2005-11-30 09:45:00,17.59,17.64,17.58,17.64,6600.0,12.2464,12.2812,12.2394,12.2812,6600.0
2005-11-30 09:50:00,17.65,17.65,17.64,17.64,5400.0,12.2882,12.2882,12.2812,12.2812,5400.0
2005-11-30 09:55:00,17.61,17.64,17.61,17.64,1800.0,12.2603,12.2812,12.2603,12.2812,1800.0
2005-11-30 10:00:00,17.64,17.64,17.55,17.58,3200.0,12.2812,12.2812,12.2185,12.2394,3200.0
2005-11-30 10:05:00,17.61,17.61,17.57,17.58,5200.0,12.2603,12.2603,12.2325,12.2394,5200.0
2005-11-30 10:10:00,17.56,17.57,17.54,17.55,5600.0,12.2255,12.2325,12.2116,12.2185,5600.0
2005-11-30 10:15:00,17.56,17.57,17.56,17.57,2000.0,12.2255,12.2325,12.2255,12.2325,2000.0
2005-11-30 10:20:00,17.58,17.58,17.56,17.58,5200.0,12.2394,12.2394,12.2255,12.2394,5200.0
2005-11-30 10:25:00,17.6,17.65,17.6,17.64,8400.0,12.2534,12.2882,12.2534,12.2812,8400.0
2005-11-30 10:30:00,17.62,17.62,17.58,17.59,5400.0,12.2673,12.2673,12.2394,12.2464,5400.0
2005-11-30 10:35:00,17.59,17.6,17.58,17.59,6800.0,12.2464,12.2534,12.2394,12.2464,6800.0
2005-11-30 10:40:00,17.59,17.6,17.57,17.57,5000.0,12.2464,12.2534,12.2325,12.2325,5000.0
2005-11-30 10:45:00,17.57,17.57,17.56,17.56,1200.0,12.2325,12.2325,12.2255,12.2255,1200.0
2005-11-30 10:50:00,17.54,17.55,17.53,17.55,3000.0,12.2116,12.2185,12.2046,12.2185,3000.0
2005-11-30 10:55:00,17.54,17.59,17.54,17.56,16400.0,12.2116,12.2464,12.2116,12.2255,16400.0
2005-11-30 11:00:00,17.57,17.59,17.55,17.58,16200.0,12.2325,12.2464,12.2185,12.2394,16200.0
2005-11-30 11:05:00,17.58,17.61,17.58,17.61,4000.0,12.2394,12.2603,12.2394,12.2603,4000.0
2005-11-30 11:10:00,17.61,17.61,17.6,17.61,4600.0,12.2603,12.2603,12.2534,12.2603,4600.0
2005-11-30 11:15:00,17.62,17.62,17.59,17.59,9000.0,12.2673,12.2673,12.2464,12.2464,9000.0
2005-11-30 11:20:00,17.59,17.6,17.57,17.6,7200.0,12.2464,12.2534,12.2325,12.2534,7200.0
2005-11-30 11:25:00,17.59,17.62,17.59,17.61,10400.0,12.2464,12.2673,12.2464,12.2603,10400.0
2005-11-30 11:30:00,17.62,17.63,17.6,17.6,9000.0,12.2673,12.2742,12.2534,12.2534,9000.0
2005-11-30 11:35:00,17.58,17.59,17.55,17.57,7800.0,12.2394,12.2464,12.2185,12.2325,7800.0
2005-11-30 11:40:00,17.57,17.58,17.53,17.53,5800.0,12.2325,12.2394,12.2046,12.2046,5800.0
2005-11-30 11:45:00,17.52,17.52,17.49,17.5,8800.0,12.1977,12.1977,12.1768,12.1837,8800.0
2005-11-30 11:50:00,17.5,17.52,17.49,17.5,5400.0,12.1837,12.1977,12.1768,12.1837,5400.0
2005-11-30 11:55:00,17.51,17.51,17.49,17.49,9800.0,12.1907,12.1907,12.1768,12.1768,9800.0
2005-11-30 12:00:00,17.49,17.51,17.49,17.5,7000.0,12.1768,12.1907,12.1768,12.1837,7000.0
2005-11-30 12:05:00,17.5,17.51,17.5,17.51,5000.0,12.1837,12.1907,12.1837,12.1907,5000.0
2005-11-30 12:10:00,17.5,17.53,17.5,17.53,3000.0,12.1837,12.2046,12.1837,12.2046,3000.0
2005-11-30 12:15:00,17.52,17.53,17.49,17.5,4400.0,12.1977,12.2046,12.1768,12.1837,4400.0
2005-11-30 12:20:00,17.5,17.5,17.49,17.49,5400.0,12.1837,12.1837,12.1768,12.1768,5400.0
2005-11-30 12:25:00,17.5,17.5,17.49,17.5,3000.0,12.1837,12.1837,12.1768,12.1837,3000.0
2005-11-30 12:30:00,17.49,17.5,17.49,17.49,7600.0,12.1768,12.1837,12.1768,12.1768,7600.0
2005-11-30 12:35:00,17.48,17.5,17.48,17.49,8600.0,12.1698,12.1837,12.1698,12.1768,8600.0
2005-11-30 12:40:00,17.49,17.49,17.48,17.48,2600.0,12.1768,12.1768,12.1698,12.1698,2600.0
2005-11-30 12:45:00,17.49,17.5,17.48,17.5,1600.0,12.1768,12.1837,12.1698,12.1837,1600.0
2005-11-30 12:50:00,17.49,17.49,17.49,17.49,600.0,12.1768,12.1768,12.1768,12.1768,600.0
2005-11-30 12:55:00,17.49,17.5,17.49,17.5,3000.0,12.1768,12.1837,12.1768,12.1837,3000.0
2005-11-30 13:00:00,17.5,17.53,17.48,17.53,9400.0,12.1837,12.2046,12.1698,12.2046,9400.0
2005-11-30 13:05:00,17.54,17.55,17.53,17.53,3600.0,12.2116,12.2185,12.2046,12.2046,3600.0
2005-11-30 13:10:00,17.53,17.56,17.53,17.56,3400.0,12.2046,12.2255,12.2046,12.2255,3400.0
2005-11-30 13:15:00,17.56,17.56,17.54,17.55,2800.0,12.2255,12.2255,12.2116,12.2185,2800.0
2005-11-30 13:20:00,17.56,17.56,17.55,17.55,5800.0,12.2255,12.2255,12.2185,12.2185,5800.0
2005-11-30 13:25:00,17.56,17.56,17.54,17.54,3600.0,12.2255,12.2255,12.2116,12.2116,3600.0
2005-11-30 13:30:00,17.54,17.54,17.54,17.54,1200.0,12.2116,12.2116,12.2116,12.2116,1200.0
2005-11-30 13:35:00,17.54,17.54,17.54,17.54,3200.0,12.2116,12.2116,12.2116,12.2116,3200.0
2005-11-30 13:40:00,17.53,17.53,17.52,17.52,2200.0,12.2046,12.2046,12.1977,12.1977,2200.0
2005-11-30 13:45:00,17.5,17.51,17.5,17.51,3200.0,12.1837,12.1907,12.1837,12.1907,3200.0
2005-11-30 13:50:00,17.5,17.5,17.49,17.49,2800.0,12.1837,12.1837,12.1768,12.1768,2800.0
2005-11-30 13:55:00,17.48,17.48,17.46,17.47,6600.0,12.1698,12.1698,12.1559,12.1628,6600.0
2005-11-30 14:00:00,17.47,17.5,17.47,17.5,3600.0,12.1628,12.1837,12.1628,12.1837,3600.0
2005-11-30 14:05:00,17.5,17.5,17.49,17.49,6200.0,12.1837,12.1837,12.1768,12.1768,6200.0
2005-11-30 14:10:00,17.5,17.52,17.5,17.51,2600.0,12.1837,12.1977,12.1837,12.1907,2600.0
2005-11-30 14:15:00,17.53,17.53,17.52,17.52,1000.0,12.2046,12.2046,12.1977,12.1977,1000.0
2005-11-30 14:20:00,17.52,17.53,17.52,17.53,1000.0,12.1977,12.2046,12.1977,12.2046,1000.0
2005-11-30 14:25:00,17.54,17.55,17.52,17.52,5200.0,12.2116,12.2185,12.1977,12.1977,5200.0
2005-11-30 14:30:00,17.5,17.52,17.5,17.52,3000.0,12.1837,12.1977,12.1837,12.1977,3000.0
2005-11-30 14:35:00,17.5,17.52,17.5,17.52,2400.0,12.1837,12.1977,12.1837,12.1977,2400.0
2005-11-30 14:40:00,17.52,17.54,17.52,17.53,2600.0,12.1977,12.2116,12.1977,12.2046,2600.0
2005-11-30 14:45:00,17.51,17.54,17.51,17.53,1600.0,12.1907,12.2116,12.1907,12.2046,1600.0
2005-11-30 14:50:00,17.53,17.53,17.53,17.53,1600.0,12.2046,12.2046,12.2046,12.2046,1600.0
2005-11-30 14:55:00,17.52,17.54,17.52,17.54,2800.0,12.1977,12.2116,12.1977,12.2116,2800.0
2005-11-30 15:00:00,17.54,17.54,17.53,17.53,9600.0,12.2116,12.2116,12.2046,12.2046,9600.0
2005-11-30 15:05:00,17.52,17.52,17.49,17.5,18400.0,12.1977,12.1977,12.1768,12.1837,18400.0
2005-11-30 15:10:00,17.5,17.53,17.5,17.5,8400.0,12.1837,12.2046,12.1837,12.1837,8400.0
2005-11-30 15:15:00,17.49,17.52,17.49,17.5,7200.0,12.1768,12.1977,12.1768,12.1837,7200.0
2005-11-30 15:20:00,17.52,17.52,17.5,17.52,4400.0,12.1977,12.1977,12.1837,12.1977,4400.0
2005-11-30 15:25:00,17.53,17.53,17.52,17.52,8800.0,12.2046,12.2046,12.1977,12.1977,8800.0
2005-11-30 15:30:00,17.52,17.54,17.52,17.53,8400.0,12.1977,12.2116,12.1977,12.2046,8400.0
2005-11-30 15:35:00,17.53,17.54,17.53,17.53,7200.0,12.2046,12.2116,12.2046,12.2046,7200.0
2005-11-30 15:40:00,17.52,17.53,17.52,17.52,11800.0,12.1977,12.2046,12.1977,12.1977,11800.0
2005-11-30 15:45:00,17.52,17.53,17.52,17.52,10200.0,12.1977,12.2046,12.1977,12.1977,10200.0
2005-11-30 15:50:00,17.52,17.52,17.49,17.51,16400.0,12.1977,12.1977,12.1768,12.1907,16400.0
2005-11-30 15:55:00,17.51,17.56,17.51,17.54,27800.0,12.1907,12.2255,12.1907,12.2116,27800.0
2005-12-01 09:30:00,17.58,17.58,17.55,17.55,16600.0,12.2394,12.2394,12.2185,12.2185,16600.0
2005-12-01 09:35:00,17.56,17.62,17.56,17.61,16600.0,12.2255,12.2673,12.2255,12.2603,16600.0
2005-12-01 09:40:00,17.61,17.63,17.6,17.6,5800.0,12.2603,12.2742,12.2534,12.2534,5800.0
2005-12-01 09:45:00,17.61,17.66,17.61,17.65,16400.0,12.2603,12.2951,12.2603,12.2882,16400.0
2005-12-01 09:50:00,17.64,17.66,17.64,17.65,16600.0,12.2812,12.2951,12.2812,12.2882,16600.0
2005-12-01 09:55:00,17.66,17.66,17.65,17.66,8200.0,12.2951,12.2951,12.2882,12.2951,8200.0
2005-12-01 10:00:00,17.67,17.68,17.65,17.65,18200.0,12.3021,12.3091,12.2882,12.2882,18200.0
2005-12-01 10:05:00,17.65,17.65,17.61,17.61,8400.0,12.2882,12.2882,12.2603,12.2603,8400.0
2005-12-01 10:10:00,17.61,17.61,17.59,17.6,5600.0,12.2603,12.2603,12.2464,12.2534,5600.0
2005-12-01 10:15:00,17.6,17.6,17.59,17.6,3400.0,12.2534,12.2534,12.2464,12.2534,3400.0
2005-12-01 10:20:00,17.59,17.6,17.57,17.57,17400.0,12.2464,12.2534,12.2325,12.2325,17400.0
2005-12-01 10:25:00,17.57,17.57,17.57,17.57,9400.0,12.2325,12.2325,12.2325,12.2325,9400.0
2005-12-01 10:30:00,17.57,17.58,17.56,17.57,39400.0,12.2325,12.2394,12.2255,12.2325,39400.0
2005-12-01 10:35:00,17.58,17.58,17.45,17.46,38600.0,12.2394,12.2394,12.1489,12.1559,38600.0
2005-12-01 10:40:00,17.45,17.46,17.42,17.43,29400.0,12.1489,12.1559,12.128,12.135,29400.0
2005-12-01 10:45:00,17.43,17.48,17.43,17.44,34200.0,12.135,12.1698,12.135,12.142,34200.0
2005-12-01 10:50:00,17.44,17.45,17.41,17.43,10400.0,12.142,12.1489,12.1211,12.135,10400.0
2005-12-01 10:55:00,17.44,17.45,17.43,17.43,14600.0,12.142,12.1489,12.135,12.135,14600.0
2005-12-01 11:00:00,17.44,17.44,17.38,17.38,15400.0,12.142,12.142,12.1002,12.1002,15400.0
2005-12-01 11:05:00,17.38,17.39,17.35,17.39,13400.0,12.1002,12.1072,12.0793,12.1072,13400.0
2005-12-01 11:10:00,17.4,17.4,17.29,17.29,14400.0,12.1141,12.1141,12.0375,12.0375,14400.0
2005-12-01 11:15:00,17.3,17.33,17.3,17.31,6400.0,12.0445,12.0654,12.0445,12.0515,6400.0
2005-12-01 11:20:00,17.31,17.31,17.3,17.3,12000.0,12.0515,12.0515,12.0445,12.0445,12000.0
2005-12-01 11:25:00,17.31,17.31,17.29,17.31,12600.0,12.0515,12.0515,12.0375,12.0515,12600.0
2005-12-01 11:30:00,17.31,17.31,17.24,17.25,32200.0,12.0515,12.0515,12.0027,12.0097,32200.0
2005-12-01 11:35:00,17.25,17.28,17.25,17.28,16600.0,12.0097,12.0306,12.0097,12.0306,16600.0
2005-12-01 11:40:00,17.27,17.3,17.25,17.26,14200.0,12.0236,12.0445,12.0097,12.0166,14200.0
2005-12-01 11:45:00,17.27,17.29,17.27,17.27,15600.0,12.0236,12.0375,12.0236,12.0236,15600.0
2005-12-01 11:50:00,17.27,17.3,17.24,17.29,10000.0,12.0236,12.0445,12.0027,12.0375,10000.0
2005-12-01 11:55:00,17.3,17.33,17.29,17.32,8000.0,12.0445,12.0654,12.0375,12.0584,8000.0
2005-12-01 12:00:00,17.35,17.35,17.26,17.34,15200.0,12.0793,12.0793,12.0166,12.0723,15200.0
2005-12-01 12:05:00,17.34,17.41,17.34,17.4,25000.0,12.0723,12.1211,12.0723,12.1141,25000.0
2005-12-01 12:10:00,17.4,17.41,17.36,17.36,24200.0,12.1141,12.1211,12.0863,12.0863,24200.0
2005-12-01 12:15:00,17.37,17.38,17.36,17.36,17600.0,12.0932,12.1002,12.0863,12.0863,17600.0
2005-12-01 12:20:00,17.36,17.36,17.35,17.36,2800.0,12.0863,12.0863,12.0793,12.0863,2800.0
2005-12-01 12:25:00,17.36,17.38,17.36,17.38,3600.0,12.0863,12.1002,12.0863,12.1002,3600.0
2005-12-01 12:30:00,17.39,17.39,17.37,17.38,7000.0,12.1072,12.1072,12.0932,12.1002,7000.0
2005-12-01 12:35:00,17.39,17.39,17.38,17.39,6800.0,12.1072,12.1072,12.1002,12.1072,6800.0
2005-12-01 12:40:00,17.38,17.39,17.35,17.36,5800.0,12.1002,12.1072,12.0793,12.0863,5800.0
2005-12-01 12:45:00,17.36,17.38,17.36,17.38,15800.0,12.0863,12.1002,12.0863,12.1002,15800.0
2005-12-01 12:50:00,17.38,17.39,17.37,17.39,17000.0,12.1002,12.1072,12.0932,12.1072,17000.0
2005-12-01 12:55:00,17.38,17.39,17.38,17.38,6400.0,12.1002,12.1072,12.1002,12.1002,6400.0
2005-12-01 13:00:00,17.38,17.39,17.36,17.37,25400.0,12.1002,12.1072,12.0863,12.0932,25400.0
2005-12-01 13:05:00,17.37,17.38,17.35,17.35,18000.0,12.0932,12.1002,12.0793,12.0793,18000.0
2005-12-01 13:10:00,17.36,17.36,17.34,17.34,8800.0,12.0863,12.0863,12.0723,12.0723,8800.0
2005-12-01 13:15:00,17.35,17.35,17.34,17.34,9000.0,12.0793,12.0793,12.0723,12.0723,9000.0
2005-12-01 13:20:00,17.34,17.35,17.34,17.35,5600.0,12.0723,12.0793,12.0723,12.0793,5600.0
2005-12-01 13:25:00,17.35,17.36,17.34,17.36,13400.0,12.0793,12.0863,12.0723,12.0863,13400.0
2005-12-01 13:30:00,17.35,17.36,17.33,17.36,9200.0,12.0793,12.0863,12.0654,12.0863,9200.0
2005-12-01 13:35:00,17.36,17.37,17.35,17.37,5400.0,12.0863,12.0932,12.0793,12.0932,5400.0
2005-12-01 13:40:00,17.36,17.37,17.35,17.35,4000.0,12.0863,12.0932,12.0793,12.0793,4000.0
2005-12-01 13:45:00,17.34,17.35,17.34,17.35,8000.0,12.0723,12.0793,12.0723,12.0793,8000.0
2005-12-01 13:50:00,17.35,17.37,17.35,17.37,10800.0,12.0793,12.0932,12.0793,12.0932,10800.0
2005-12-01 13:55:00,17.37,17.37,17.33,17.33,7000.0,12.0932,12.0932,12.0654,12.0654,7000.0
2005-12-01 14:00:00,17.33,17.33,17.29,17.32,18600.0,12.0654,12.0654,12.0375,12.0584,18600.0
2005-12-01 14:05:00,17.32,17.33,17.31,17.31,4400.0,12.0584,12.0654,12.0515,12.0515,4400.0
2005-12-01 14:10:00,17.31,17.32,17.27,17.27,25000.0,12.0515,12.0584,12.0236,12.0236,25000.0
2005-12-01 14:15:00,17.29,17.31,17.29,17.3,4400.0,12.0375,12.0515,12.0375,12.0445,4400.0
2005-12-01 14:20:00,17.31,17.31,17.29,17.29,3000.0,12.0515,12.0515,12.0375,12.0375,3000.0
2005-12-01 14:25:00,17.29,17.3,17.29,17.29,2200.0,12.0375,12.0445,12.0375,12.0375,2200.0
2005-12-01 14:30:00,17.3,17.3,17.28,17.29,6000.0,12.0445,12.0445,12.0306,12.0375,6000.0
2005-12-01 14:35:00,17.29,17.3,17.28,17.29,12000.0,12.0375,12.0445,12.0306,12.0375,12000.0
2005-12-01 14:40:00,17.29,17.29,17.28,17.28,7200.0,12.0375,12.0375,12.0306,12.0306,7200.0
2005-12-01 14:45:00,17.28,17.29,17.28,17.28,8600.0,12.0306,12.0375,12.0306,12.0306,8600.0
2005-12-01 14:50:00,17.27,17.29,17.27,17.27,12600.0,12.0236,12.0375,12.0236,12.0236,12600.0
2005-12-01 14:55:00,17.27,17.28,17.27,17.27,10000.0,12.0236,12.0306,12.0236,12.0236,10000.0
2005-12-01 15:00:00,17.27,17.29,17.27,17.27,30200.0,12.0236,12.0375,12.0236,12.0236,30200.0
2005-12-01 15:05:00,17.27,17.27,17.24,17.27,26200.0,12.0236,12.0236,12.0027,12.0236,26200.0
2005-12-01 15:10:00,17.27,17.28,17.27,17.28,18400.0,12.0236,12.0306,12.0236,12.0306,18400.0
2005-12-01 15:15:00,17.28,17.29,17.28,17.28,15200.0,12.0306,12.0375,12.0306,12.0306,15200.0
2005-12-01 15:20:00,17.28,17.28,17.27,17.28,9000.0,12.0306,12.0306,12.0236,12.0306,9000.0
2005-12-01 15:25:00,17.28,17.29,17.28,17.28,16400.0,12.0306,12.0375,12.0306,12.0306,16400.0
2005-12-01 15:30:00,17.28,17.3,17.28,17.3,7200.0,12.0306,12.0445,12.0306,12.0445,7200.0
2005-12-01 15:35:00,17.3,17.31,17.3,17.31,25000.0,12.0445,12.0515,12.0445,12.0515,25000.0
2005-12-01 15:40:00,17.31,17.31,17.28,17.29,25600.0,12.0515,12.0515,12.0306,12.0375,25600.0
2005-12-01 15:45:00,17.3,17.31,17.28,17.3,20600.0,12.0445,12.0515,12.0306,12.0445,20600.0
2005-12-01 15:50:00,17.31,17.31,17.3,17.31,17200.0,12.0515,12.0515,12.0445,12.0515,17200.0
2005-12-01 15:55:00,17.31,17.32,17.3,17.3,21400.0,12.0515,12.0584,12.0445,12.0445,21400.0
2005-12-02 09:35:00,17.31,17.33,17.31,17.31,13200.0,12.0515,12.0654,12.0515,12.0515,13200.0
2005-12-02 09:40:00,17.33,17.33,17.33,17.33,1800.0,12.0654,12.0654,12.0654,12.0654,1800.0
2005-12-02 09:45:00,17.35,17.38,17.35,17.38,7200.0,12.0793,12.1002,12.0793,12.1002,7200.0
2005-12-02 09:50:00,17.38,17.52,17.38,17.52,20400.0,12.1002,12.1977,12.1002,12.1977,20400.0
2005-12-02 09:55:00,17.52,17.56,17.52,17.55,12200.0,12.1977,12.2255,12.1977,12.2185,12200.0
2005-12-02 10:00:00,17.54,17.61,17.5,17.53,16600.0,12.2116,12.2603,12.1837,12.2046,16600.0
2005-12-02 10:05:00,17.54,17.58,17.54,17.54,7400.0,12.2116,12.2394,12.2116,12.2116,7400.0
2005-12-02 10:10:00,17.53,17.55,17.53,17.54,7200.0,12.2046,12.2185,12.2046,12.2116,7200.0
2005-12-02 10:15:00,17.53,17.53,17.5,17.53,9200.0,12.2046,12.2046,12.1837,12.2046,9200.0
2005-12-02 10:20:00,17.53,17.55,17.53,17.55,15400.0,12.2046,12.2185,12.2046,12.2185,15400.0
2005-12-02 10:25:00,17.55,17.6,17.55,17.58,47000.0,12.2185,12.2534,12.2185,12.2394,47000.0
2005-12-02 10:30:00,17.59,17.6,17.55,17.6,12200.0,12.2464,12.2534,12.2185,12.2534,12200.0
2005-12-02 10:35:00,17.58,17.6,17.56,17.57,6600.0,12.2394,12.2534,12.2255,12.2325,6600.0
2005-12-02 10:40:00,17.56,17.57,17.55,17.57,3400.0,12.2255,12.2325,12.2185,12.2325,3400.0
2005-12-02 10:45:00,17.55,17.59,17.55,17.56,4800.0,12.2185,12.2464,12.2185,12.2255,4800.0
2005-12-02 10:50:00,17.55,17.55,17.53,17.53,5800.0,12.2185,12.2185,12.2046,12.2046,5800.0
2005-12-02 10:55:00,17.53,17.54,17.48,17.48,12800.0,12.2046,12.2116,12.1698,12.1698,12800.0
2005-12-02 11:00:00,17.49,17.5,17.48,17.5,7800.0,12.1768,12.1837,12.1698,12.1837,7800.0
2005-12-02 11:05:00,17.5,17.5,17.49,17.49,3000.0,12.1837,12.1837,12.1768,12.1768,3000.0
2005-12-02 11:10:00,17.49,17.5,17.48,17.49,2800.0,12.1768,12.1837,12.1698,12.1768,2800.0
2005-12-02 11:15:00,17.49,17.52,17.49,17.52,3400.0,12.1768,12.1977,12.1768,12.1977,3400.0
2005-12-02 11:20:00,17.53,17.53,17.5,17.5,3600.0,12.2046,12.2046,12.1837,12.1837,3600.0
2005-12-02 11:25:00,17.5,17.5,17.47,17.47,2000.0,12.1837,12.1837,12.1628,12.1628,2000.0
2005-12-02 11:30:00,17.48,17.5,17.48,17.49,3200.0,12.1698,12.1837,12.1698,12.1768,3200.0
2005-12-02 11:35:00,17.49,17.49,17.49,17.49,11000.0,12.1768,12.1768,12.1768,12.1768,11000.0
2005-12-02 11:40:00,17.49,17.49,17.49,17.49,3800.0,12.1768,12.1768,12.1768,12.1768,3800.0
2005-12-02 11:45:00,17.49,17.5,17.49,17.49,2600.0,12.1768,12.1837,12.1768,12.1768,2600.0
2005-12-02 11:50:00,17.51,17.52,17.5,17.52,1400.0,12.1907,12.1977,12.1837,12.1977,1400.0
2005-12-02 11:55:00,17.5,17.51,17.5,17.51,800.0,12.1837,12.1907,12.1837,12.1907,800.0
2005-12-02 12:00:00,17.52,17.53,17.51,17.53,11200.0,12.1977,12.2046,12.1907,12.2046,11200.0
2005-12-02 12:05:00,17.53,17.53,17.51,17.52,5400.0,12.2046,12.2046,12.1907,12.1977,5400.0
2005-12-02 12:10:00,17.52,17.52,17.49,17.5,10800.0,12.1977,12.1977,12.1768,12.1837,10800.0
2005-12-02 12:15:00,17.5,17.54,17.5,17.53,19000.0,12.1837,12.2116,12.1837,12.2046,19000.0
2005-12-02 12:20:00,17.54,17.54,17.52,17.53,2200.0,12.2116,12.2116,12.1977,12.2046,2200.0
2005-12-02 12:25:00,17.53,17.53,17.52,17.53,3000.0,12.2046,12.2046,12.1977,12.2046,3000.0
2005-12-02 12:30:00,17.53,17.53,17.48,17.48,1800.0,12.2046,12.2046,12.1698,12.1698,1800.0
2005-12-02 12:35:00,17.49,17.49,17.44,17.44,2800.0,12.1768,12.1768,12.142,12.142,2800.0
2005-12-02 12:40:00,17.45,17.45,17.43,17.44,3000.0,12.1489,12.1489,12.135,12.142,3000.0
2005-12-02 12:45:00,17.44,17.44,17.37,17.37,11600.0,12.142,12.142,12.0932,12.0932,11600.0
2005-12-02 12:50:00,17.37,17.37,17.27,17.27,17200.0,12.0932,12.0932,12.0236,12.0236,17200.0
2005-12-02 12:55:00,17.29,17.29,17.25,17.26,5400.0,12.0375,12.0375,12.0097,12.0166,5400.0
2005-12-02 13:00:00,17.27,17.27,17.25,17.27,4400.0,12.0236,12.0236,12.0097,12.0236,4400.0
2005-12-02 13:05:00,17.27,17.27,17.24,17.24,4400.0,12.0236,12.0236,12.0027,12.0027,4400.0
2005-12-02 13:10:00,17.25,17.27,17.25,17.27,5200.0,12.0097,12.0236,12.0097,12.0236,5200.0
2005-12-02 13:15:00,17.27,17.29,17.27,17.27,4800.0,12.0236,12.0375,12.0236,12.0236,4800.0
2005-12-02 13:20:00,17.24,17.28,17.24,17.27,3800.0,12.0027,12.0306,12.0027,12.0236,3800.0
2005-12-02 13:25:00,17.27,17.29,17.27,17.29,108000.0,12.0236,12.0375,12.0236,12.0375,108000.0
2005-12-02 13:30:00,17.31,17.31,17.29,17.29,3200.0,12.0515,12.0515,12.0375,12.0375,3200.0
2005-12-02 13:35:00,17.29,17.31,17.29,17.29,11200.0,12.0375,12.0515,12.0375,12.0375,11200.0
2005-12-02 13:40:00,17.3,17.3,17.3,17.3,2000.0,12.0445,12.0445,12.0445,12.0445,2000.0
2005-12-02 13:45:00,17.3,17.31,17.3,17.3,4000.0,12.0445,12.0515,12.0445,12.0445,4000.0
2005-12-02 13:50:00,17.31,17.31,17.3,17.3,1600.0,12.0515,12.0515,12.0445,12.0445,1600.0
2005-12-02 13:55:00,17.3,17.32,17.3,17.32,2200.0,12.0445,12.0584,12.0445,12.0584,2200.0
2005-12-02 14:00:00,17.33,17.34,17.33,17.34,2400.0,12.0654,12.0723,12.0654,12.0723,2400.0
2005-12-02 14:05:00,17.34,17.35,17.34,17.35,3800.0,12.0723,12.0793,12.0723,12.0793,3800.0
2005-12-02 14:10:00,17.35,17.36,17.35,17.36,3200.0,12.0793,12.0863,12.0793,12.0863,3200.0
2005-12-02 14:15:00,17.36,17.41,17.36,17.39,17800.0,12.0863,12.1211,12.0863,12.1072,17800.0
2005-12-02 14:20:00,17.4,17.4,17.39,17.4,2200.0,12.1141,12.1141,12.1072,12.1141,2200.0
2005-12-02 14:25:00,17.4,17.4,17.39,17.4,3600.0,12.1141,12.1141,12.1072,12.1141,3600.0
2005-12-02 14:30:00,17.4,17.4,17.39,17.4,1800.0,12.1141,12.1141,12.1072,12.1141,1800.0
2005-12-02 14:35:00,17.41,17.41,17.34,17.34,10200.0,12.1211,12.1211,12.0723,12.0723,10200.0
2005-12-02 14:40:00,17.35,17.35,17.32,17.34,6800.0,12.0793,12.0793,12.0584,12.0723,6800.0
2005-12-02 14:45:00,17.35,17.36,17.35,17.36,4000.0,12.0793,12.0863,12.0793,12.0863,4000.0
2005-12-02 14:50:00,17.36,17.37,17.36,17.36,2600.0,12.0863,12.0932,12.0863,12.0863,2600.0
2005-12-02 14:55:00,17.36,17.38,17.36,17.37,11400.0,12.0863,12.1002,12.0863,12.0932,11400.0
2005-12-02 15:00:00,17.33,17.35,17.32,17.35,36200.0,12.0654,12.0793,12.0584,12.0793,36200.0
2005-12-02 15:05:00,17.35,17.38,17.35,17.38,15000.0,12.0793,12.1002,12.0793,12.1002,15000.0
2005-12-02 15:10:00,17.39,17.41,17.36,17.39,41000.0,12.1072,12.1211,12.0863,12.1072,41000.0
2005-12-02 15:15:00,17.4,17.4,17.38,17.38,8600.0,12.1141,12.1141,12.1002,12.1002,8600.0
2005-12-02 15:20:00,17.39,17.4,17.39,17.39,4600.0,12.1072,12.1141,12.1072,12.1072,4600.0
2005-12-02 15:25:00,17.4,17.4,17.39,17.4,4200.0,12.1141,12.1141,12.1072,12.1141,4200.0
2005-12-02 15:30:00,17.4,17.42,17.39,17.42,8400.0,12.1141,12.128,12.1072,12.128,8400.0
2005-12-02 15:35:00,17.42,17.43,17.38,17.43,20000.0,12.128,12.135,12.1002,12.135,20000.0
2005-12-02 15:40:00,17.45,17.45,17.42,17.42,8400.0,12.1489,12.1489,12.128,12.128,8400.0
2005-12-02 15:45:00,17.42,17.43,17.42,17.43,6800.0,12.128,12.135,12.128,12.135,6800.0
2005-12-02 15:50:00,17.42,17.42,17.4,17.42,25000.0,12.128,12.128,12.1141,12.128,25000.0
2005-12-02 15:55:00,17.42,17.44,17.39,17.39,12200.0,12.128,12.142,12.1072,12.1072,12200.0
2005-12-05 09:30:00,17.5,17.5,17.5,17.5,15400.0,12.1837,12.1837,12.1837,12.1837,15400.0
2005-12-05 09:35:00,17.5,17.53,17.5,17.5,10000.0,12.1837,12.2046,12.1837,12.1837,10000.0
2005-12-05 09:40:00,17.5,17.51,17.47,17.47,25400.0,12.1837,12.1907,12.1628,12.1628,25400.0
2005-12-05 09:45:00,17.5,17.5,17.48,17.49,6800.0,12.1837,12.1837,12.1698,12.1768,6800.0
2005-12-05 09:50:00,17.49,17.49,17.47,17.49,16600.0,12.1768,12.1768,12.1628,12.1768,16600.0
2005-12-05 09:55:00,17.48,17.5,17.48,17.49,10400.0,12.1698,12.1837,12.1698,12.1768,10400.0
2005-12-05 10:00:00,17.49,17.49,17.48,17.49,4800.0,12.1768,12.1768,12.1698,12.1768,4800.0
2005-12-05 10:05:00,17.49,17.5,17.39,17.4,27200.0,12.1768,12.1837,12.1072,12.1141,27200.0
2005-12-05 10:10:00,17.39,17.39,17.3,17.3,35400.0,12.1072,12.1072,12.0445,12.0445,35400.0
2005-12-05 10:15:00,17.31,17.31,17.25,17.28,48000.0,12.0515,12.0515,12.0097,12.0306,48000.0
2005-12-05 10:20:00,17.28,17.34,17.28,17.34,6200.0,12.0306,12.0723,12.0306,12.0723,6200.0
2005-12-05 10:25:00,17.34,17.35,17.31,17.33,16000.0,12.0723,12.0793,12.0515,12.0654,16000.0
2005-12-05 10:30:00,17.35,17.37,17.35,17.36,6000.0,12.0793,12.0932,12.0793,12.0863,6000.0
2005-12-05 10:35:00,17.36,17.36,17.34,17.35,2400.0,12.0863,12.0863,12.0723,12.0793,2400.0
2005-12-05 10:40:00,17.36,17.37,17.31,17.31,8400.0,12.0863,12.0932,12.0515,12.0515,8400.0
2005-12-05 10:45:00,17.34,17.35,17.32,17.35,4400.0,12.0723,12.0793,12.0584,12.0793,4400.0
2005-12-05 10:50:00,17.36,17.36,17.34,17.34,6400.0,12.0863,12.0863,12.0723,12.0723,6400.0
2005-12-05 10:55:00,17.35,17.36,17.34,17.34,4400.0,12.0793,12.0863,12.0723,12.0723,4400.0
2005-12-05 11:00:00,17.34,17.35,17.34,17.34,8000.0,12.0723,12.0793,12.0723,12.0723,8000.0
2005-12-05 11:05:00,17.35,17.36,17.33,17.33,10800.0,12.0793,12.0863,12.0654,12.0654,10800.0
2005-12-05 11:10:00,17.34,17.35,17.32,17.34,4600.0,12.0723,12.0793,12.0584,12.0723,4600.0
2005-12-05 11:15:00,17.33,17.34,17.3,17.3,12400.0,12.0654,12.0723,12.0445,12.0445,12400.0
2005-12-05 11:20:00,17.3,17.35,17.3,17.3,38400.0,12.0445,12.0793,12.0445,12.0445,38400.0
2005-12-05 11:25:00,17.3,17.31,17.3,17.31,5000.0,12.0445,12.0515,12.0445,12.0515,5000.0
2005-12-05 11:30:00,17.31,17.31,17.3,17.3,8800.0,12.0515,12.0515,12.0445,12.0445,8800.0
2005-12-05 11:35:00,17.31,17.31,17.3,17.3,5200.0,12.0515,12.0515,12.0445,12.0445,5200.0
2005-12-05 11:40:00,17.3,17.32,17.29,17.29,12000.0,12.0445,12.0584,12.0375,12.0375,12000.0
2005-12-05 11:45:00,17.29,17.3,17.29,17.3,1200.0,12.0375,12.0445,12.0375,12.0445,1200.0
2005-12-05 11:50:00,17.3,17.3,17.29,17.29,2400.0,12.0445,12.0445,12.0375,12.0375,2400.0
2005-12-05 11:55:00,17.28,17.31,17.28,17.31,1800.0,12.0306,12.0515,12.0306,12.0515,1800.0
2005-12-05 12:00:00,17.3,17.36,17.3,17.34,8800.0,12.0445,12.0863,12.0445,12.0723,8800.0
2005-12-05 12:05:00,17.33,17.36,17.33,17.36,2000.0,12.0654,12.0863,12.0654,12.0863,2000.0
2005-12-05 12:10:00,17.35,17.38,17.35,17.37,8200.0,12.0793,12.1002,12.0793,12.0932,8200.0
2005-12-05 12:15:00,17.37,17.37,17.36,17.36,3800.0,12.0932,12.0932,12.0863,12.0863,3800.0
2005-12-05 12:20:00,17.36,17.36,17.36,17.36,3600.0,12.0863,12.0863,12.0863,12.0863,3600.0
2005-12-05 12:25:00,17.37,17.38,17.36,17.37,3800.0,12.0932,12.1002,12.0863,12.0932,3800.0
2005-12-05 12:30:00,17.38,17.38,17.37,17.38,2600.0,12.1002,12.1002,12.0932,12.1002,2600.0
2005-12-05 12:35:00,17.39,17.42,17.39,17.41,7800.0,12.1072,12.128,12.1072,12.1211,7800.0
2005-12-05 12:40:00,17.41,17.42,17.4,17.41,3600.0,12.1211,12.128,12.1141,12.1211,3600.0
2005-12-05 12:45:00,17.41,17.42,17.41,17.42,2600.0,12.1211,12.128,12.1211,12.128,2600.0
2005-12-05 12:50:00,17.4,17.4,17.4,17.4,1000.0,12.1141,12.1141,12.1141,12.1141,1000.0
2005-12-05 12:55:00,17.4,17.41,17.4,17.41,2800.0,12.1141,12.1211,12.1141,12.1211,2800.0
2005-12-05 13:00:00,17.41,17.41,17.41,17.41,600.0,12.1211,12.1211,12.1211,12.1211,600.0
2005-12-05 13:05:00,17.39,17.39,17.39,17.39,3200.0,12.1072,12.1072,12.1072,12.1072,3200.0
2005-12-05 13:10:00,17.39,17.4,17.39,17.4,3800.0,12.1072,12.1141,12.1072,12.1141,3800.0
2005-12-05 13:15:00,17.39,17.39,17.38,17.38,1800.0,12.1072,12.1072,12.1002,12.1002,1800.0
2005-12-05 13:20:00,17.38,17.39,17.38,17.39,3600.0,12.1002,12.1072,12.1002,12.1072,3600.0
2005-12-05 13:25:00,17.39,17.39,17.35,17.36,4200.0,12.1072,12.1072,12.0793,12.0863,4200.0
2005-12-05 13:30:00,17.36,17.36,17.33,17.34,10000.0,12.0863,12.0863,12.0654,12.0723,10000.0
2005-12-05 13:35:00,17.34,17.35,17.33,17.34,11400.0,12.0723,12.0793,12.0654,12.0723,11400.0
2005-12-05 13:40:00,17.33,17.34,17.33,17.34,1800.0,12.0654,12.0723,12.0654,12.0723,1800.0
2005-12-05 13:45:00,17.34,17.35,17.34,17.34,4200.0,12.0723,12.0793,12.0723,12.0723,4200.0
2005-12-05 13:50:00,17.34,17.34,17.32,17.32,6200.0,12.0723,12.0723,12.0584,12.0584,6200.0
2005-12-05 13:55:00,17.31,17.31,17.28,17.28,4400.0,12.0515,12.0515,12.0306,12.0306,4400.0
2005-12-05 14:00:00,17.29,17.32,17.29,17.32,3000.0,12.0375,12.0584,12.0375,12.0584,3000.0
2005-12-05 14:05:00,17.32,17.33,17.32,17.32,3400.0,12.0584,12.0654,12.0584,12.0584,3400.0
2005-12-05 14:10:00,17.31,17.32,17.31,17.32,1600.0,12.0515,12.0584,12.0515,12.0584,1600.0
2005-12-05 14:15:00,17.32,17.32,17.28,17.3,6400.0,12.0584,12.0584,12.0306,12.0445,6400.0
2005-12-05 14:20:00,17.31,17.32,17.31,17.31,2600.0,12.0515,12.0584,12.0515,12.0515,2600.0
2005-12-05 14:25:00,17.32,17.32,17.31,17.32,1600.0,12.0584,12.0584,12.0515,12.0584,1600.0
2005-12-05 14:30:00,17.33,17.33,17.33,17.33,1600.0,12.0654,12.0654,12.0654,12.0654,1600.0
2005-12-05 14:35:00,17.32,17.33,17.32,17.33,1400.0,12.0584,12.0654,12.0584,12.0654,1400.0
2005-12-05 14:40:00,17.32,17.33,17.31,17.32,4600.0,12.0584,12.0654,12.0515,12.0584,4600.0
2005-12-05 14:45:00,17.33,17.33,17.33,17.33,2600.0,12.0654,12.0654,12.0654,12.0654,2600.0
2005-12-05 14:50:00,17.33,17.37,17.33,17.35,7400.0,12.0654,12.0932,12.0654,12.0793,7400.0
2005-12-05 14:55:00,17.35,17.35,17.31,17.33,5400.0,12.0793,12.0793,12.0515,12.0654,5400.0
2005-12-05 15:00:00,17.34,17.36,17.34,17.36,3600.0,12.0723,12.0863,12.0723,12.0863,3600.0
2005-12-05 15:05:00,17.36,17.36,17.36,17.36,5000.0,12.0863,12.0863,12.0863,12.0863,5000.0
2005-12-05 15:10:00,17.36,17.38,17.36,17.38,27800.0,12.0863,12.1002,12.0863,12.1002,27800.0
2005-12-05 15:15:00,17.38,17.38,17.36,17.38,5800.0,12.1002,12.1002,12.0863,12.1002,5800.0
2005-12-05 15:20:00,17.38,17.38,17.34,17.34,30800.0,12.1002,12.1002,12.0723,12.0723,30800.0
2005-12-05 15:25:00,17.36,17.36,17.35,17.36,2800.0,12.0863,12.0863,12.0793,12.0863,2800.0
2005-12-05 15:30:00,17.36,17.37,17.36,17.37,6000.0,12.0863,12.0932,12.0863,12.0932,6000.0
2005-12-05 15:35:00,17.37,17.38,17.35,17.38,7400.0,12.0932,12.1002,12.0793,12.1002,7400.0
2005-12-05 15:40:00,17.38,17.38,17.3,17.32,44400.0,12.1002,12.1002,12.0445,12.0584,44400.0
2005-12-05 15:45:00,17.32,17.33,17.3,17.32,27400.0,12.0584,12.0654,12.0445,12.0584,27400.0
2005-12-05 15:50:00,17.32,17.38,17.32,17.36,16400.0,12.0584,12.1002,12.0584,12.0863,16400.0
2005-12-05 15:55:00,17.38,17.38,17.35,17.35,12000.0,12.1002,12.1002,12.0793,12.0793,12000.0
2005-12-06 09:30:00,17.4,17.4,17.35,17.35,11600.0,12.1141,12.1141,12.0793,12.0793,11600.0
2005-12-06 09:35:00,17.36,17.42,17.36,17.42,30000.0,12.0863,12.128,12.0863,12.128,30000.0
2005-12-06 09:40:00,17.4,17.4,17.37,17.38,21400.0,12.1141,12.1141,12.0932,12.1002,21400.0
2005-12-06 09:45:00,17.36,17.36,17.3,17.33,8400.0,12.0863,12.0863,12.0445,12.0654,8400.0
2005-12-06 09:50:00,17.32,17.32,17.3,17.31,7800.0,12.0584,12.0584,12.0445,12.0515,7800.0
2005-12-06 09:55:00,17.31,17.31,17.29,17.29,6400.0,12.0515,12.0515,12.0375,12.0375,6400.0
2005-12-06 10:00:00,17.29,17.3,17.28,17.29,6600.0,12.0375,12.0445,12.0306,12.0375,6600.0
2005-12-06 10:05:00,17.29,17.29,17.21,17.21,17600.0,12.0375,12.0375,11.9818,11.9818,17600.0
2005-12-06 10:10:00,17.21,17.24,17.21,17.23,6800.0,11.9818,12.0027,11.9818,11.9958,6800.0
2005-12-06 10:15:00,17.23,17.24,17.21,17.21,9200.0,11.9958,12.0027,11.9818,11.9818,9200.0
2005-12-06 10:20:00,17.21,17.25,17.21,17.23,8600.0,11.9818,12.0097,11.9818,11.9958,8600.0
2005-12-06 10:25:00,17.24,17.25,17.24,17.24,5200.0,12.0027,12.0097,12.0027,12.0027,5200.0
2005-12-06 10:30:00,17.24,17.25,17.24,17.24,12200.0,12.0027,12.0097,12.0027,12.0027,12200.0
2005-12-06 10:35:00,17.24,17.25,17.24,17.25,7000.0,12.0027,12.0097,12.0027,12.0097,7000.0
2005-12-06 10:40:00,17.25,17.25,17.24,17.24,8000.0,12.0097,12.0097,12.0027,12.0027,8000.0
2005-12-06 10:45:00,17.24,17.24,17.24,17.24,9000.0,12.0027,12.0027,12.0027,12.0027,9000.0
2005-12-06 10:50:00,17.24,17.24,17.23,17.24,7800.0,12.0027,12.0027,11.9958,12.0027,7800.0
2005-12-06 10:55:00,17.24,17.25,17.24,17.24,5000.0,12.0027,12.0097,12.0027,12.0027,5000.0
2005-12-06 11:00:00,17.25,17.25,17.24,17.24,6800.0,12.0097,12.0097,12.0027,12.0027,6800.0
2005-12-06 11:05:00,17.24,17.25,17.24,17.25,4800.0,12.0027,12.0097,12.0027,12.0097,4800.0
2005-12-06 11:10:00,17.25,17.25,17.25,17.25,800.0,12.0097,12.0097,12.0097,12.0097,800.0
2005-12-06 11:15:00,17.25,17.25,17.25,17.25,5400.0,12.0097,12.0097,12.0097,12.0097,5400.0
2005-12-06 11:20:00,17.25,17.3,17.25,17.29,6200.0,12.0097,12.0445,12.0097,12.0375,6200.0
2005-12-06 11:25:00,17.29,17.31,17.29,17.31,26000.0,12.0375,12.0515,12.0375,12.0515,26000.0
2005-12-06 11:30:00,17.31,17.31,17.3,17.3,2800.0,12.0515,12.0515,12.0445,12.0445,2800.0
2005-12-06 11:35:00,17.3,17.31,17.3,17.31,11000.0,12.0445,12.0515,12.0445,12.0515,11000.0
2005-12-06 11:40:00,17.31,17.32,17.31,17.32,3400.0,12.0515,12.0584,12.0515,12.0584,3400.0
2005-12-06 11:45:00,17.32,17.32,17.31,17.32,3600.0,12.0584,12.0584,12.0515,12.0584,3600.0
2005-12-06 11:50:00,17.32,17.34,17.32,17.33,6000.0,12.0584,12.0723,12.0584,12.0654,6000.0
2005-12-06 11:55:00,17.33,17.33,17.33,17.33,6600.0,12.0654,12.0654,12.0654,12.0654,6600.0
2005-12-06 12:00:00,17.33,17.35,17.33,17.35,8200.0,12.0654,12.0793,12.0654,12.0793,8200.0
2005-12-06 12:05:00,17.34,17.36,17.34,17.36,13600.0,12.0723,12.0863,12.0723,12.0863,13600.0
2005-12-06 12:10:00,17.36,17.38,17.36,17.38,10600.0,12.0863,12.1002,12.0863,12.1002,10600.0
2005-12-06 12:15:00,17.37,17.38,17.36,17.38,6400.0,12.0932,12.1002,12.0863,12.1002,6400.0
2005-12-06 12:20:00,17.38,17.4,17.38,17.4,11800.0,12.1002,12.1141,12.1002,12.1141,11800.0
2005-12-06 12:25:00,17.41,17.43,17.4,17.42,21400.0,12.1211,12.135,12.1141,12.128,21400.0
2005-12-06 12:30:00,17.42,17.43,17.42,17.43,5400.0,12.128,12.135,12.128,12.135,5400.0
2005-12-06 12:35:00,17.43,17.45,17.43,17.45,16200.0,12.135,12.1489,12.135,12.1489,16200.0
2005-12-06 12:40:00,17.45,17.46,17.45,17.46,12600.0,12.1489,12.1559,12.1489,12.1559,12600.0
2005-12-06 12:45:00,17.46,17.48,17.45,17.45,34600.0,12.1559,12.1698,12.1489,12.1489,34600.0
2005-12-06 12:50:00,17.46,17.49,17.46,17.48,10400.0,12.1559,12.1768,12.1559,12.1698,10400.0
2005-12-06 12:55:00,17.48,17.48,17.46,17.46,2000.0,12.1698,12.1698,12.1559,12.1559,2000.0
2005-12-06 13:00:00,17.46,17.48,17.46,17.47,6000.0,12.1559,12.1698,12.1559,12.1628,6000.0
2005-12-06 13:05:00,17.48,17.48,17.47,17.48,13800.0,12.1698,12.1698,12.1628,12.1698,13800.0
2005-12-06 13:10:00,17.48,17.49,17.47,17.49,3200.0,12.1698,12.1768,12.1628,12.1768,3200.0
2005-12-06 13:15:00,17.49,17.49,17.47,17.48,3600.0,12.1768,12.1768,12.1628,12.1698,3600.0
2005-12-06 13:20:00,17.48,17.48,17.48,17.48,2800.0,12.1698,12.1698,12.1698,12.1698,2800.0
2005-12-06 13:25:00,17.48,17.48,17.48,17.48,2000.0,12.1698,12.1698,12.1698,12.1698,2000.0
2005-12-06 13:30:00,17.48,17.48,17.47,17.47,1400.0,12.1698,12.1698,12.1628,12.1628,1400.0
2005-12-06 13:35:00,17.48,17.48,17.47,17.48,3000.0,12.1698,12.1698,12.1628,12.1698,3000.0
2005-12-06 13:40:00,17.48,17.48,17.47,17.47,6600.0,12.1698,12.1698,12.1628,12.1628,6600.0
2005-12-06 13:45:00,17.47,17.48,17.47,17.47,3600.0,12.1628,12.1698,12.1628,12.1628,3600.0
2005-12-06 13:50:00,17.47,17.48,17.47,17.48,5400.0,12.1628,12.1698,12.1628,12.1698,5400.0
2005-12-06 13:55:00,17.48,17.48,17.48,17.48,6600.0,12.1698,12.1698,12.1698,12.1698,6600.0
2005-12-06 14:00:00,17.48,17.48,17.48,17.48,4000.0,12.1698,12.1698,12.1698,12.1698,4000.0
2005-12-06 14:05:00,17.48,17.49,17.48,17.48,8800.0,12.1698,12.1768,12.1698,12.1698,8800.0
2005-12-06 14:10:00,17.48,17.5,17.48,17.5,19000.0,12.1698,12.1837,12.1698,12.1837,19000.0
2005-12-06 14:15:00,17.49,17.5,17.46,17.47,2800.0,12.1768,12.1837,12.1559,12.1628,2800.0
2005-12-06 14:20:00,17.48,17.5,17.48,17.5,4400.0,12.1698,12.1837,12.1698,12.1837,4400.0
2005-12-06 14:25:00,17.5,17.5,17.47,17.47,1800.0,12.1837,12.1837,12.1628,12.1628,1800.0
2005-12-06 14:30:00,17.48,17.49,17.48,17.49,2800.0,12.1698,12.1768,12.1698,12.1768,2800.0
2005-12-06 14:35:00,17.48,17.49,17.46,17.48,6000.0,12.1698,12.1768,12.1559,12.1698,6000.0
2005-12-06 14:40:00,17.48,17.48,17.46,17.48,2400.0,12.1698,12.1698,12.1559,12.1698,2400.0
2005-12-06 14:45:00,17.47,17.47,17.39,17.39,24800.0,12.1628,12.1628,12.1072,12.1072,24800.0
2005-12-06 14:50:00,17.4,17.43,17.4,17.43,13400.0,12.1141,12.135,12.1141,12.135,13400.0
2005-12-06 14:55:00,17.42,17.44,17.42,17.44,14600.0,12.128,12.142,12.128,12.142,14600.0
2005-12-06 15:00:00,17.44,17.45,17.4,17.42,21800.0,12.142,12.1489,12.1141,12.128,21800.0
2005-12-06 15:05:00,17.4,17.4,17.29,17.29,43400.0,12.1141,12.1141,12.0375,12.0375,43400.0
2005-12-06 15:10:00,17.29,17.3,17.25,17.25,23200.0,12.0375,12.0445,12.0097,12.0097,23200.0
2005-12-06 15:15:00,17.26,17.29,17.24,17.29,25200.0,12.0166,12.0375,12.0027,12.0375,25200.0
2005-12-06 15:20:00,17.28,17.29,17.27,17.27,16400.0,12.0306,12.0375,12.0236,12.0236,16400.0
2005-12-06 15:25:00,17.28,17.32,17.28,17.3,25600.0,12.0306,12.0584,12.0306,12.0445,25600.0
2005-12-06 15:30:00,17.3,17.3,17.28,17.29,13200.0,12.0445,12.0445,12.0306,12.0375,13200.0
2005-12-06 15:35:00,17.29,17.29,17.28,17.28,21800.0,12.0375,12.0375,12.0306,12.0306,21800.0
2005-12-06 15:40:00,17.28,17.34,17.27,17.34,29600.0,12.0306,12.0723,12.0236,12.0723,29600.0
2005-12-06 15:45:00,17.35,17.36,17.33,17.36,26800.0,12.0793,12.0863,12.0654,12.0863,26800.0
2005-12-06 15:50:00,17.36,17.36,17.35,17.36,24600.0,12.0863,12.0863,12.0793,12.0863,24600.0
2005-12-06 15:55:00,17.36,17.36,17.29,17.32,40600.0,12.0863,12.0863,12.0375,12.0584,40600.0
2005-12-07 09:30:00,17.45,17.55,17.45,17.55,29200.0,12.1489,12.2185,12.1489,12.2185,29200.0
2005-12-07 09:35:00,17.56,17.56,17.52,17.55,13400.0,12.2255,12.2255,12.1977,12.2185,13400.0
2005-12-07 09:40:00,17.54,17.55,17.4,17.46,17800.0,12.2116,12.2185,12.1141,12.1559,17800.0
2005-12-07 09:45:00,17.46,17.53,17.46,17.47,10600.0,12.1559,12.2046,12.1559,12.1628,10600.0
2005-12-07 09:50:00,17.47,17.47,17.4,17.41,10000.0,12.1628,12.1628,12.1141,12.1211,10000.0
2005-12-07 09:55:00,17.41,17.48,17.41,17.45,11200.0,12.1211,12.1698,12.1211,12.1489,11200.0
2005-12-07 10:00:00,17.43,17.45,17.36,17.38,14000.0,12.135,12.1489,12.0863,12.1002,14000.0
2005-12-07 10:05:00,17.41,17.45,17.41,17.41,11600.0,12.1211,12.1489,12.1211,12.1211,11600.0
2005-12-07 10:10:00,17.42,17.45,17.42,17.42,9400.0,12.128,12.1489,12.128,12.128,9400.0
2005-12-07 10:15:00,17.4,17.4,17.39,17.39,3200.0,12.1141,12.1141,12.1072,12.1072,3200.0
2005-12-07 10:20:00,17.38,17.38,17.37,17.37,4200.0,12.1002,12.1002,12.0932,12.0932,4200.0
2005-12-07 10:25:00,17.36,17.39,17.36,17.39,11800.0,12.0863,12.1072,12.0863,12.1072,11800.0
2005-12-07 10:30:00,17.4,17.43,17.4,17.41,6000.0,12.1141,12.135,12.1141,12.1211,6000.0
2005-12-07 10:35:00,17.41,17.44,17.41,17.41,11400.0,12.1211,12.142,12.1211,12.1211,11400.0
2005-12-07 10:40:00,17.41,17.42,17.41,17.41,3000.0,12.1211,12.128,12.1211,12.1211,3000.0
2005-12-07 10:45:00,17.41,17.42,17.4,17.41,11600.0,12.1211,12.128,12.1141,12.1211,11600.0
2005-12-07 10:50:00,17.41,17.41,17.37,17.37,5800.0,12.1211,12.1211,12.0932,12.0932,5800.0
2005-12-07 10:55:00,17.37,17.37,17.36,17.36,1600.0,12.0932,12.0932,12.0863,12.0863,1600.0
2005-12-07 11:00:00,17.36,17.39,17.36,17.38,11600.0,12.0863,12.1072,12.0863,12.1002,11600.0
2005-12-07 11:05:00,17.38,17.38,17.36,17.36,6400.0,12.1002,12.1002,12.0863,12.0863,6400.0
2005-12-07 11:10:00,17.36,17.36,17.33,17.33,8600.0,12.0863,12.0863,12.0654,12.0654,8600.0
2005-12-07 11:15:00,17.32,17.32,17.3,17.3,3000.0,12.0584,12.0584,12.0445,12.0445,3000.0
2005-12-07 11:20:00,17.3,17.3,17.28,17.28,9600.0,12.0445,12.0445,12.0306,12.0306,9600.0
2005-12-07 11:25:00,17.28,17.32,17.27,17.28,8000.0,12.0306,12.0584,12.0236,12.0306,8000.0
2005-12-07 11:30:00,17.27,17.28,17.26,17.27,6000.0,12.0236,12.0306,12.0166,12.0236,6000.0
2005-12-07 11:35:00,17.27,17.28,17.24,17.28,7200.0,12.0236,12.0306,12.0027,12.0306,7200.0
2005-12-07 11:40:00,17.25,17.25,17.24,17.25,4200.0,12.0097,12.0097,12.0027,12.0097,4200.0
2005-12-07 11:45:00,17.24,17.3,17.24,17.26,25000.0,12.0027,12.0445,12.0027,12.0166,25000.0
2005-12-07 11:50:00,17.27,17.31,17.25,17.3,4800.0,12.0236,12.0515,12.0097,12.0445,4800.0
2005-12-07 11:55:00,17.29,17.3,17.28,17.28,2400.0,12.0375,12.0445,12.0306,12.0306,2400.0
2005-12-07 12:00:00,17.3,17.3,17.3,17.3,1400.0,12.0445,12.0445,12.0445,12.0445,1400.0
2005-12-07 12:05:00,17.3,17.32,17.28,17.28,13600.0,12.0445,12.0584,12.0306,12.0306,13600.0
2005-12-07 12:10:00,17.3,17.3,17.28,17.29,3000.0,12.0445,12.0445,12.0306,12.0375,3000.0
2005-12-07 12:15:00,17.29,17.32,17.29,17.32,6400.0,12.0375,12.0584,12.0375,12.0584,6400.0
2005-12-07 12:20:00,17.31,17.32,17.28,17.29,7000.0,12.0515,12.0584,12.0306,12.0375,7000.0
2005-12-07 12:25:00,17.29,17.33,17.29,17.31,8000.0,12.0375,12.0654,12.0375,12.0515,8000.0
2005-12-07 12:30:00,17.31,17.31,17.29,17.29,2000.0,12.0515,12.0515,12.0375,12.0375,2000.0
2005-12-07 12:35:00,17.3,17.3,17.28,17.28,3200.0,12.0445,12.0445,12.0306,12.0306,3200.0
2005-12-07 12:40:00,17.28,17.28,17.24,17.26,22800.0,12.0306,12.0306,12.0027,12.0166,22800.0
2005-12-07 12:45:00,17.26,17.26,17.23,17.23,5400.0,12.0166,12.0166,11.9958,11.9958,5400.0
2005-12-07 12:50:00,17.23,17.23,17.19,17.22,7400.0,11.9958,11.9958,11.9679,11.9888,7400.0
2005-12-07 12:55:00,17.21,17.21,17.2,17.2,2400.0,11.9818,11.9818,11.9749,11.9749,2400.0
2005-12-07 13:00:00,17.19,17.2,17.18,17.19,5600.0,11.9679,11.9749,11.9609,11.9679,5600.0
2005-12-07 13:05:00,17.18,17.19,17.17,17.17,4800.0,11.9609,11.9679,11.954,11.954,4800.0
2005-12-07 13:10:00,17.17,17.17,17.16,17.17,4200.0,11.954,11.954,11.947,11.954,4200.0
2005-12-07 13:15:00,17.17,17.17,17.15,17.15,7200.0,11.954,11.954,11.9401,11.9401,7200.0
2005-12-07 13:20:00,17.15,17.16,17.15,17.15,8400.0,11.9401,11.947,11.9401,11.9401,8400.0
2005-12-07 13:25:00,17.14,17.16,17.11,17.11,25600.0,11.9331,11.947,11.9122,11.9122,25600.0
2005-12-07 13:30:00,17.11,17.11,17.06,17.07,18600.0,11.9122,11.9122,11.8774,11.8844,18600.0
2005-12-07 13:35:00,17.07,17.09,17.07,17.08,7400.0,11.8844,11.8983,11.8844,11.8913,7400.0
2005-12-07 13:40:00,17.08,17.08,17.06,17.07,5400.0,11.8913,11.8913,11.8774,11.8844,5400.0
2005-12-07 13:45:00,17.07,17.08,17.07,17.07,5000.0,11.8844,11.8913,11.8844,11.8844,5000.0
2005-12-07 13:50:00,17.07,17.07,17.05,17.06,3800.0,11.8844,11.8844,11.8704,11.8774,3800.0
2005-12-07 13:55:00,17.06,17.07,17.06,17.07,13200.0,11.8774,11.8844,11.8774,11.8844,13200.0
2005-12-07 14:00:00,17.07,17.07,17.05,17.07,9000.0,11.8844,11.8844,11.8704,11.8844,9000.0
2005-12-07 14:05:00,17.06,17.11,17.06,17.1,4000.0,11.8774,11.9122,11.8774,11.9053,4000.0
2005-12-07 14:10:00,17.11,17.11,17.1,17.11,3400.0,11.9122,11.9122,11.9053,11.9122,3400.0
2005-12-07 14:15:00,17.11,17.14,17.1,17.14,3400.0,11.9122,11.9331,11.9053,11.9331,3400.0
2005-12-07 14:20:00,17.13,17.16,17.13,17.16,8400.0,11.9261,11.947,11.9261,11.947,8400.0
2005-12-07 14:25:00,17.16,17.17,17.15,17.17,1600.0,11.947,11.954,11.9401,11.954,1600.0
2005-12-07 14:30:00,17.16,17.17,17.13,17.16,10400.0,11.947,11.954,11.9261,11.947,10400.0
2005-12-07 14:35:00,17.16,17.16,17.15,17.16,2400.0,11.947,11.947,11.9401,11.947,2400.0
2005-12-07 14:40:00,17.16,17.16,17.15,17.15,5000.0,11.947,11.947,11.9401,11.9401,5000.0
2005-12-07 14:45:00,17.17,17.18,17.17,17.18,10000.0,11.954,11.9609,11.954,11.9609,10000.0
2005-12-07 14:50:00,17.18,17.2,17.18,17.18,4800.0,11.9609,11.9749,11.9609,11.9609,4800.0
2005-12-07 14:55:00,17.18,17.18,17.17,17.17,2400.0,11.9609,11.9609,11.954,11.954,2400.0
2005-12-07 15:00:00,17.18,17.18,17.14,17.15,5800.0,11.9609,11.9609,11.9331,11.9401,5800.0
2005-12-07 15:05:00,17.14,17.15,17.13,17.15,4400.0,11.9331,11.9401,11.9261,11.9401,4400.0
2005-12-07 15:10:00,17.15,17.16,17.15,17.16,12200.0,11.9401,11.947,11.9401,11.947,12200.0
2005-12-07 15:15:00,17.16,17.16,17.13,17.13,4400.0,11.947,11.947,11.9261,11.9261,4400.0
2005-12-07 15:20:00,17.12,17.13,17.11,17.13,9600.0,11.9192,11.9261,11.9122,11.9261,9600.0
2005-12-07 15:25:00,17.13,17.13,17.1,17.13,17800.0,11.9261,11.9261,11.9053,11.9261,17800.0
2005-12-07 15:30:00,17.13,17.14,17.12,17.13,20000.0,11.9261,11.9331,11.9192,11.9261,20000.0
2005-12-07 15:35:00,17.14,17.15,17.13,17.15,13400.0,11.9331,11.9401,11.9261,11.9401,13400.0
2005-12-07 15:40:00,17.16,17.23,17.16,17.23,12800.0,11.947,11.9958,11.947,11.9958,12800.0
2005-12-07 15:45:00,17.23,17.28,17.23,17.27,32800.0,11.9958,12.0306,11.9958,12.0236,32800.0
2005-12-07 15:50:00,17.28,17.33,17.25,17.25,37400.0,12.0306,12.0654,12.0097,12.0097,37400.0
2005-12-07 15:55:00,17.27,17.28,17.24,17.26,27600.0,12.0236,12.0306,12.0027,12.0166,27600.0
2005-12-08 09:30:00,17.3,17.35,17.3,17.34,11600.0,12.0445,12.0793,12.0445,12.0723,11600.0
2005-12-08 09:35:00,17.34,17.34,17.25,17.25,7000.0,12.0723,12.0723,12.0097,12.0097,7000.0
2005-12-08 09:40:00,17.29,17.3,17.25,17.25,7400.0,12.0375,12.0445,12.0097,12.0097,7400.0
2005-12-08 09:45:00,17.26,17.26,17.24,17.25,5200.0,12.0166,12.0166,12.0027,12.0097,5200.0
2005-12-08 09:50:00,17.24,17.25,17.23,17.23,12200.0,12.0027,12.0097,11.9958,11.9958,12200.0
2005-12-08 09:55:00,17.23,17.23,17.2,17.2,7800.0,11.9958,11.9958,11.9749,11.9749,7800.0
2005-12-08 10:00:00,17.18,17.21,17.18,17.21,8800.0,11.9609,11.9818,11.9609,11.9818,8800.0
2005-12-08 10:05:00,17.22,17.3,17.22,17.27,17800.0,11.9888,12.0445,11.9888,12.0236,17800.0
2005-12-08 10:10:00,17.29,17.35,17.29,17.31,25800.0,12.0375,12.0793,12.0375,12.0515,25800.0
2005-12-08 10:15:00,17.31,17.32,17.3,17.32,5200.0,12.0515,12.0584,12.0445,12.0584,5200.0
2005-12-08 10:20:00,17.33,17.33,17.32,17.32,9400.0,12.0654,12.0654,12.0584,12.0584,9400.0
2005-12-08 10:25:00,17.32,17.32,17.3,17.31,2400.0,12.0584,12.0584,12.0445,12.0515,2400.0
2005-12-08 10:30:00,17.29,17.29,17.28,17.28,4400.0,12.0375,12.0375,12.0306,12.0306,4400.0
2005-12-08 10:35:00,17.28,17.29,17.27,17.27,5200.0,12.0306,12.0375,12.0236,12.0236,5200.0
2005-12-08 10:40:00,17.25,17.26,17.24,17.26,14000.0,12.0097,12.0166,12.0027,12.0166,14000.0
2005-12-08 10:45:00,17.26,17.27,17.26,17.27,4800.0,12.0166,12.0236,12.0166,12.0236,4800.0
2005-12-08 10:50:00,17.27,17.28,17.27,17.28,3600.0,12.0236,12.0306,12.0236,12.0306,3600.0
2005-12-08 10:55:00,17.27,17.3,17.27,17.3,6000.0,12.0236,12.0445,12.0236,12.0445,6000.0
2005-12-08 11:00:00,17.3,17.31,17.28,17.28,23800.0,12.0445,12.0515,12.0306,12.0306,23800.0
2005-12-08 11:05:00,17.25,17.27,17.25,17.27,17400.0,12.0097,12.0236,12.0097,12.0236,17400.0
2005-12-08 11:10:00,17.27,17.27,17.25,17.26,3000.0,12.0236,12.0236,12.0097,12.0166,3000.0
2005-12-08 11:15:00,17.25,17.26,17.25,17.26,2200.0,12.0097,12.0166,12.0097,12.0166,2200.0
2005-12-08 11:20:00,17.26,17.27,17.25,17.27,2800.0,12.0166,12.0236,12.0097,12.0236,2800.0
2005-12-08 11:25:00,17.27,17.27,17.27,17.27,7400.0,12.0236,12.0236,12.0236,12.0236,7400.0
2005-12-08 11:30:00,17.27,17.3,17.27,17.29,4200.0,12.0236,12.0445,12.0236,12.0375,4200.0
2005-12-08 11:35:00,17.3,17.33,17.3,17.33,6200.0,12.0445,12.0654,12.0445,12.0654,6200.0
2005-12-08 11:40:00,17.33,17.34,17.33,17.33,5200.0,12.0654,12.0723,12.0654,12.0654,5200.0
2005-12-08 11:45:00,17.33,17.35,17.33,17.34,3800.0,12.0654,12.0793,12.0654,12.0723,3800.0
2005-12-08 11:50:00,17.36,17.36,17.35,17.35,5000.0,12.0863,12.0863,12.0793,12.0793,5000.0
2005-12-08 11:55:00,17.35,17.36,17.34,17.36,7600.0,12.0793,12.0863,12.0723,12.0863,7600.0
2005-12-08 12:00:00,17.35,17.38,17.35,17.37,5200.0,12.0793,12.1002,12.0793,12.0932,5200.0
2005-12-08 12:05:00,17.38,17.43,17.38,17.43,11600.0,12.1002,12.135,12.1002,12.135,11600.0
2005-12-08 12:10:00,17.43,17.43,17.42,17.42,3800.0,12.135,12.135,12.128,12.128,3800.0
2005-12-08 12:15:00,17.43,17.43,17.42,17.42,3400.0,12.135,12.135,12.128,12.128,3400.0
2005-12-08 12:20:00,17.41,17.42,17.41,17.42,1600.0,12.1211,12.128,12.1211,12.128,1600.0
2005-12-08 12:25:00,17.42,17.42,17.36,17.37,14600.0,12.128,12.128,12.0863,12.0932,14600.0
2005-12-08 12:30:00,17.37,17.39,17.34,17.38,7200.0,12.0932,12.1072,12.0723,12.1002,7200.0
2005-12-08 12:35:00,17.38,17.39,17.38,17.39,4800.0,12.1002,12.1072,12.1002,12.1072,4800.0
2005-12-08 12:40:00,17.39,17.39,17.36,17.36,4400.0,12.1072,12.1072,12.0863,12.0863,4400.0
2005-12-08 12:45:00,17.36,17.36,17.35,17.36,9000.0,12.0863,12.0863,12.0793,12.0863,9000.0
2005-12-08 12:50:00,17.36,17.36,17.36,17.36,1400.0,12.0863,12.0863,12.0863,12.0863,1400.0
2005-12-08 12:55:00,17.36,17.36,17.36,17.36,2400.0,12.0863,12.0863,12.0863,12.0863,2400.0
2005-12-08 13:00:00,17.36,17.36,17.36,17.36,1600.0,12.0863,12.0863,12.0863,12.0863,1600.0
2005-12-08 13:05:00,17.34,17.34,17.3,17.3,4200.0,12.0723,12.0723,12.0445,12.0445,4200.0
2005-12-08 13:10:00,17.29,17.29,17.27,17.27,9800.0,12.0375,12.0375,12.0236,12.0236,9800.0
2005-12-08 13:15:00,17.26,17.26,17.11,17.17,43600.0,12.0166,12.0166,11.9122,11.954,43600.0
2005-12-08 13:20:00,17.18,17.2,17.16,17.19,7200.0,11.9609,11.9749,11.947,11.9679,7200.0
2005-12-08 13:25:00,17.19,17.2,17.18,17.18,19000.0,11.9679,11.9749,11.9609,11.9609,19000.0
2005-12-08 13:30:00,17.18,17.19,17.18,17.18,6400.0,11.9609,11.9679,11.9609,11.9609,6400.0
2005-12-08 13:35:00,17.18,17.18,17.15,17.15,11000.0,11.9609,11.9609,11.9401,11.9401,11000.0
2005-12-08 13:40:00,17.14,17.15,17.14,17.15,1200.0,11.9331,11.9401,11.9331,11.9401,1200.0
2005-12-08 13:45:00,17.15,17.16,17.14,17.14,11200.0,11.9401,11.947,11.9331,11.9331,11200.0
2005-12-08 13:50:00,17.13,17.15,17.13,17.15,4400.0,11.9261,11.9401,11.9261,11.9401,4400.0
2005-12-08 13:55:00,17.16,17.17,17.16,17.16,7200.0,11.947,11.954,11.947,11.947,7200.0
2005-12-08 14:00:00,17.16,17.16,17.14,17.15,4400.0,11.947,11.947,11.9331,11.9401,4400.0
2005-12-08 14:05:00,17.15,17.15,17.14,17.14,3800.0,11.9401,11.9401,11.9331,11.9331,3800.0
2005-12-08 14:10:00,17.14,17.14,17.1,17.11,13400.0,11.9331,11.9331,11.9053,11.9122,13400.0
2005-12-08 14:15:00,17.11,17.11,17.04,17.04,17600.0,11.9122,11.9122,11.8635,11.8635,17600.0
2005-12-08 14:20:00,17.06,17.06,16.96,16.97,42800.0,11.8774,11.8774,11.8078,11.8147,42800.0
2005-12-08 14:25:00,16.96,16.99,16.94,16.96,22800.0,11.8078,11.8287,11.7939,11.8078,22800.0
2005-12-08 14:30:00,16.96,16.99,16.95,16.99,15600.0,11.8078,11.8287,11.8008,11.8287,15600.0
2005-12-08 14:35:00,16.99,17.0,16.98,16.99,12400.0,11.8287,11.8356,11.8217,11.8287,12400.0
2005-12-08 14:40:00,16.99,16.99,16.99,16.99,14600.0,11.8287,11.8287,11.8287,11.8287,14600.0
2005-12-08 14:45:00,16.99,17.0,16.98,17.0,10400.0,11.8287,11.8356,11.8217,11.8356,10400.0
2005-12-08 14:50:00,16.99,17.0,16.99,16.99,7200.0,11.8287,11.8356,11.8287,11.8287,7200.0
2005-12-08 14:55:00,16.99,17.0,16.99,17.0,36200.0,11.8287,11.8356,11.8287,11.8356,36200.0
2005-12-08 15:00:00,17.0,17.04,17.0,17.03,39800.0,11.8356,11.8635,11.8356,11.8565,39800.0
2005-12-08 15:05:00,17.01,17.03,17.0,17.03,11000.0,11.8426,11.8565,11.8356,11.8565,11000.0
2005-12-08 15:10:00,17.03,17.05,17.03,17.03,7800.0,11.8565,11.8704,11.8565,11.8565,7800.0
2005-12-08 15:15:00,17.03,17.03,17.0,17.0,10800.0,11.8565,11.8565,11.8356,11.8356,10800.0
2005-12-08 15:20:00,17.0,17.0,17.0,17.0,14000.0,11.8356,11.8356,11.8356,11.8356,14000.0
2005-12-08 15:25:00,17.0,17.0,16.97,16.98,68000.0,11.8356,11.8356,11.8147,11.8217,68000.0
2005-12-08 15:30:00,16.98,16.99,16.97,16.97,25200.0,11.8217,11.8287,11.8147,11.8147,25200.0
2005-12-08 15:35:00,16.97,16.98,16.94,16.94,35400.0,11.8147,11.8217,11.7939,11.7939,35400.0
2005-12-08 15:40:00,16.94,16.95,16.93,16.94,53600.0,11.7939,11.8008,11.7869,11.7939,53600.0
2005-12-08 15:45:00,16.95,16.95,16.93,16.95,39600.0,11.8008,11.8008,11.7869,11.8008,39600.0
2005-12-08 15:50:00,16.95,17.0,16.95,17.0,58400.0,11.8008,11.8356,11.8008,11.8356,58400.0
2005-12-08 15:55:00,17.0,17.01,16.98,16.99,73000.0,11.8356,11.8426,11.8217,11.8287,73000.0
2005-12-09 09:30:00,17.08,17.13,17.08,17.13,15200.0,11.8913,11.9261,11.8913,11.9261,15200.0
2005-12-09 09:35:00,17.11,17.11,17.0,17.0,7800.0,11.9122,11.9122,11.8356,11.8356,7800.0
2005-12-09 09:40:00,17.01,17.04,17.0,17.02,11000.0,11.8426,11.8635,11.8356,11.8496,11000.0
2005-12-09 09:45:00,17.0,17.03,17.0,17.03,19600.0,11.8356,11.8565,11.8356,11.8565,19600.0
2005-12-09 09:50:00,17.05,17.05,17.02,17.03,4800.0,11.8704,11.8704,11.8496,11.8565,4800.0
2005-12-09 09:55:00,17.02,17.03,17.0,17.01,4200.0,11.8496,11.8565,11.8356,11.8426,4200.0
2005-12-09 10:00:00,17.01,17.05,17.01,17.02,6000.0,11.8426,11.8704,11.8426,11.8496,6000.0
2005-12-09 10:05:00,17.05,17.05,16.93,16.97,19400.0,11.8704,11.8704,11.7869,11.8147,19400.0
2005-12-09 10:10:00,16.92,17.0,16.92,17.0,31000.0,11.7799,11.8356,11.7799,11.8356,31000.0
2005-12-09 10:15:00,17.02,17.05,17.0,17.0,12800.0,11.8496,11.8704,11.8356,11.8356,12800.0
2005-12-09 10:20:00,17.0,17.02,16.96,16.99,11400.0,11.8356,11.8496,11.8078,11.8287,11400.0
2005-12-09 10:25:00,16.98,17.02,16.95,17.0,4200.0,11.8217,11.8496,11.8008,11.8356,4200.0
2005-12-09 10:30:00,17.0,17.0,16.99,17.0,3200.0,11.8356,11.8356,11.8287,11.8356,3200.0
2005-12-09 10:35:00,17.0,17.0,16.98,17.0,6000.0,11.8356,11.8356,11.8217,11.8356,6000.0
2005-12-09 10:40:00,17.0,17.01,17.0,17.01,4000.0,11.8356,11.8426,11.8356,11.8426,4000.0
2005-12-09 10:45:00,17.01,17.03,17.0,17.03,4400.0,11.8426,11.8565,11.8356,11.8565,4400.0
2005-12-09 10:50:00,17.04,17.04,17.03,17.03,1600.0,11.8635,11.8635,11.8565,11.8565,1600.0
2005-12-09 10:55:00,17.03,17.04,17.03,17.04,3200.0,11.8565,11.8635,11.8565,11.8635,3200.0
2005-12-09 11:00:00,17.04,17.04,17.04,17.04,1800.0,11.8635,11.8635,11.8635,11.8635,1800.0
2005-12-09 11:05:00,17.04,17.07,17.04,17.07,4800.0,11.8635,11.8844,11.8635,11.8844,4800.0
2005-12-09 11:10:00,17.09,17.1,17.09,17.1,3800.0,11.8983,11.9053,11.8983,11.9053,3800.0
2005-12-09 11:15:00,17.1,17.11,17.09,17.09,4200.0,11.9053,11.9122,11.8983,11.8983,4200.0
2005-12-09 11:20:00,17.09,17.09,17.06,17.08,6400.0,11.8983,11.8983,11.8774,11.8913,6400.0
2005-12-09 11:25:00,17.07,17.1,17.06,17.07,7600.0,11.8844,11.9053,11.8774,11.8844,7600.0
2005-12-09 11:30:00,17.08,17.08,17.05,17.05,9000.0,11.8913,11.8913,11.8704,11.8704,9000.0
2005-12-09 11:35:00,17.07,17.09,17.06,17.09,8600.0,11.8844,11.8983,11.8774,11.8983,8600.0
2005-12-09 11:40:00,17.09,17.09,17.07,17.09,3200.0,11.8983,11.8983,11.8844,11.8983,3200.0
2005-12-09 11:45:00,17.09,17.1,17.08,17.09,3200.0,11.8983,11.9053,11.8913,11.8983,3200.0
2005-12-09 11:50:00,17.1,17.17,17.1,17.16,15600.0,11.9053,11.954,11.9053,11.947,15600.0
2005-12-09 11:55:00,17.16,17.2,17.15,17.17,12000.0,11.947,11.9749,11.9401,11.954,12000.0
2005-12-09 12:00:00,17.2,17.22,17.18,17.21,18000.0,11.9749,11.9888,11.9609,11.9818,18000.0
2005-12-09 12:05:00,17.21,17.23,17.18,17.21,7400.0,11.9818,11.9958,11.9609,11.9818,7400.0
2005-12-09 12:10:00,17.21,17.21,17.17,17.18,7800.0,11.9818,11.9818,11.954,11.9609,7800.0
2005-12-09 12:15:00,17.18,17.21,17.18,17.2,3400.0,11.9609,11.9818,11.9609,11.9749,3400.0
2005-12-09 12:20:00,17.2,17.2,17.16,17.18,5600.0,11.9749,11.9749,11.947,11.9609,5600.0
2005-12-09 12:25:00,17.18,17.18,17.15,17.17,3000.0,11.9609,11.9609,11.9401,11.954,3000.0
2005-12-09 12:30:00,17.17,17.18,17.16,17.16,3600.0,11.954,11.9609,11.947,11.947,3600.0
2005-12-09 12:35:00,17.16,17.18,17.16,17.17,3600.0,11.947,11.9609,11.947,11.954,3600.0
2005-12-09 12:40:00,17.16,17.22,17.16,17.21,12600.0,11.947,11.9888,11.947,11.9818,12600.0
2005-12-09 12:45:00,17.22,17.23,17.19,17.2,14600.0,11.9888,11.9958,11.9679,11.9749,14600.0
2005-12-09 12:50:00,17.2,17.21,17.18,17.18,13800.0,11.9749,11.9818,11.9609,11.9609,13800.0
2005-12-09 12:55:00,17.18,17.18,17.11,17.12,27600.0,11.9609,11.9609,11.9122,11.9192,27600.0
2005-12-09 13:00:00,17.11,17.15,17.11,17.15,6600.0,11.9122,11.9401,11.9122,11.9401,6600.0
2005-12-09 13:05:00,17.14,17.17,17.14,17.16,2200.0,11.9331,11.954,11.9331,11.947,2200.0
2005-12-09 13:10:00,17.16,17.18,17.16,17.17,2400.0,11.947,11.9609,11.947,11.954,2400.0
2005-12-09 13:15:00,17.17,17.18,17.16,17.17,1800.0,11.954,11.9609,11.947,11.954,1800.0
2005-12-09 13:20:00,17.17,17.18,17.16,17.18,2800.0,11.954,11.9609,11.947,11.9609,2800.0
2005-12-09 13:25:00,17.18,17.18,17.16,17.17,1400.0,11.9609,11.9609,11.947,11.954,1400.0
2005-12-09 13:30:00,17.16,17.16,17.15,17.16,5400.0,11.947,11.947,11.9401,11.947,5400.0
2005-12-09 13:35:00,17.17,17.18,17.17,17.18,3400.0,11.954,11.9609,11.954,11.9609,3400.0
2005-12-09 13:40:00,17.18,17.2,17.17,17.17,3200.0,11.9609,11.9749,11.954,11.954,3200.0
2005-12-09 13:45:00,17.18,17.2,17.17,17.19,13000.0,11.9609,11.9749,11.954,11.9679,13000.0
2005-12-09 13:50:00,17.19,17.2,17.19,17.2,5800.0,11.9679,11.9749,11.9679,11.9749,5800.0
2005-12-09 13:55:00,17.18,17.2,17.18,17.2,10000.0,11.9609,11.9749,11.9609,11.9749,10000.0
2005-12-09 14:00:00,17.19,17.2,17.19,17.2,1400.0,11.9679,11.9749,11.9679,11.9749,1400.0
2005-12-09 14:05:00,17.2,17.22,17.18,17.19,8400.0,11.9749,11.9888,11.9609,11.9679,8400.0
2005-12-09 14:10:00,17.19,17.22,17.19,17.2,2800.0,11.9679,11.9888,11.9679,11.9749,2800.0
2005-12-09 14:15:00,17.2,17.25,17.2,17.25,4000.0,11.9749,12.0097,11.9749,12.0097,4000.0
2005-12-09 14:20:00,17.25,17.27,17.25,17.27,18200.0,12.0097,12.0236,12.0097,12.0236,18200.0
2005-12-09 14:25:00,17.28,17.29,17.27,17.27,4400.0,12.0306,12.0375,12.0236,12.0236,4400.0
2005-12-09 14:30:00,17.28,17.29,17.27,17.29,3400.0,12.0306,12.0375,12.0236,12.0375,3400.0
2005-12-09 14:35:00,17.28,17.28,17.23,17.25,4400.0,12.0306,12.0306,11.9958,12.0097,4400.0
2005-12-09 14:40:00,17.25,17.28,17.25,17.28,6600.0,12.0097,12.0306,12.0097,12.0306,6600.0
2005-12-09 14:45:00,17.3,17.35,17.3,17.35,13200.0,12.0445,12.0793,12.0445,12.0793,13200.0
2005-12-09 14:50:00,17.35,17.37,17.35,17.36,6000.0,12.0793,12.0932,12.0793,12.0863,6000.0
2005-12-09 14:55:00,17.36,17.36,17.34,17.36,10400.0,12.0863,12.0863,12.0723,12.0863,10400.0
2005-12-09 15:00:00,17.36,17.36,17.35,17.35,4200.0,12.0863,12.0863,12.0793,12.0793,4200.0
2005-12-09 15:05:00,17.34,17.34,17.32,17.34,14200.0,12.0723,12.0723,12.0584,12.0723,14200.0
2005-12-09 15:10:00,17.33,17.33,17.3,17.32,6800.0,12.0654,12.0654,12.0445,12.0584,6800.0
2005-12-09 15:15:00,17.33,17.35,17.33,17.34,5200.0,12.0654,12.0793,12.0654,12.0723,5200.0
2005-12-09 15:20:00,17.34,17.36,17.34,17.35,5400.0,12.0723,12.0863,12.0723,12.0793,5400.0
2005-12-09 15:25:00,17.35,17.35,17.33,17.34,8800.0,12.0793,12.0793,12.0654,12.0723,8800.0
2005-12-09 15:30:00,17.34,17.36,17.34,17.36,3800.0,12.0723,12.0863,12.0723,12.0863,3800.0
2005-12-09 15:35:00,17.36,17.37,17.35,17.36,10800.0,12.0863,12.0932,12.0793,12.0863,10800.0
2005-12-09 15:40:00,17.36,17.36,17.34,17.35,5800.0,12.0863,12.0863,12.0723,12.0793,5800.0
2005-12-09 15:45:00,17.36,17.36,17.31,17.34,21600.0,12.0863,12.0863,12.0515,12.0723,21600.0
2005-12-09 15:50:00,17.34,17.4,17.34,17.39,30200.0,12.0723,12.1141,12.0723,12.1072,30200.0
2005-12-09 15:55:00,17.39,17.4,17.37,17.37,19000.0,12.1072,12.1141,12.0932,12.0932,19000.0
2005-12-12 09:30:00,17.37,17.39,17.37,17.39,5000.0,12.0932,12.1072,12.0932,12.1072,5000.0
2005-12-12 09:35:00,17.39,17.43,17.39,17.43,6800.0,12.1072,12.135,12.1072,12.135,6800.0
2005-12-12 09:40:00,17.42,17.42,17.35,17.35,4600.0,12.128,12.128,12.0793,12.0793,4600.0
2005-12-12 09:45:00,17.36,17.43,17.36,17.4,11200.0,12.0863,12.135,12.0863,12.1141,11200.0
2005-12-12 09:50:00,17.41,17.45,17.41,17.43,5600.0,12.1211,12.1489,12.1211,12.135,5600.0
2005-12-12 09:55:00,17.43,17.47,17.42,17.42,7800.0,12.135,12.1628,12.128,12.128,7800.0
2005-12-12 10:00:00,17.39,17.47,17.39,17.47,12200.0,12.1072,12.1628,12.1072,12.1628,12200.0
2005-12-12 10:05:00,17.48,17.51,17.48,17.48,14200.0,12.1698,12.1907,12.1698,12.1698,14200.0
2005-12-12 10:10:00,17.51,17.53,17.5,17.51,11800.0,12.1907,12.2046,12.1837,12.1907,11800.0
2005-12-12 10:15:00,17.51,17.53,17.5,17.5,2400.0,12.1907,12.2046,12.1837,12.1837,2400.0
2005-12-12 10:20:00,17.52,17.54,17.52,17.52,3000.0,12.1977,12.2116,12.1977,12.1977,3000.0
2005-12-12 10:25:00,17.53,17.54,17.52,17.52,3600.0,12.2046,12.2116,12.1977,12.1977,3600.0
2005-12-12 10:30:00,17.52,17.52,17.52,17.52,2200.0,12.1977,12.1977,12.1977,12.1977,2200.0
2005-12-12 10:35:00,17.52,17.52,17.5,17.5,7400.0,12.1977,12.1977,12.1837,12.1837,7400.0
2005-12-12 10:40:00,17.51,17.54,17.5,17.54,10200.0,12.1907,12.2116,12.1837,12.2116,10200.0
2005-12-12 10:45:00,17.54,17.55,17.54,17.55,5600.0,12.2116,12.2185,12.2116,12.2185,5600.0
2005-12-12 10:50:00,17.55,17.55,17.53,17.55,8600.0,12.2185,12.2185,12.2046,12.2185,8600.0
2005-12-12 10:55:00,17.54,17.54,17.5,17.5,8000.0,12.2116,12.2116,12.1837,12.1837,8000.0
2005-12-12 11:00:00,17.5,17.51,17.5,17.5,3200.0,12.1837,12.1907,12.1837,12.1837,3200.0
2005-12-12 11:05:00,17.5,17.51,17.48,17.49,5000.0,12.1837,12.1907,12.1698,12.1768,5000.0
2005-12-12 11:10:00,17.48,17.5,17.48,17.5,3200.0,12.1698,12.1837,12.1698,12.1837,3200.0
2005-12-12 11:15:00,17.5,17.5,17.46,17.46,9200.0,12.1837,12.1837,12.1559,12.1559,9200.0
2005-12-12 11:20:00,17.46,17.46,17.46,17.46,1600.0,12.1559,12.1559,12.1559,12.1559,1600.0
2005-12-12 11:25:00,17.46,17.46,17.43,17.43,4400.0,12.1559,12.1559,12.135,12.135,4400.0
2005-12-12 11:30:00,17.44,17.45,17.44,17.45,5200.0,12.142,12.1489,12.142,12.1489,5200.0
2005-12-12 11:35:00,17.45,17.45,17.37,17.37,24000.0,12.1489,12.1489,12.0932,12.0932,24000.0
2005-12-12 11:40:00,17.37,17.38,17.36,17.37,1200.0,12.0932,12.1002,12.0863,12.0932,1200.0
2005-12-12 11:45:00,17.37,17.38,17.37,17.37,1800.0,12.0932,12.1002,12.0932,12.0932,1800.0
2005-12-12 11:50:00,17.37,17.37,17.36,17.37,2200.0,12.0932,12.0932,12.0863,12.0932,2200.0
2005-12-12 11:55:00,17.37,17.37,17.35,17.35,2200.0,12.0932,12.0932,12.0793,12.0793,2200.0
2005-12-12 12:00:00,17.35,17.37,17.35,17.37,3400.0,12.0793,12.0932,12.0793,12.0932,3400.0
2005-12-12 12:05:00,17.36,17.37,17.36,17.37,22200.0,12.0863,12.0932,12.0863,12.0932,22200.0
2005-12-12 12:10:00,17.36,17.37,17.36,17.36,2800.0,12.0863,12.0932,12.0863,12.0863,2800.0
2005-12-12 12:15:00,17.36,17.38,17.36,17.36,5400.0,12.0863,12.1002,12.0863,12.0863,5400.0
2005-12-12 12:20:00,17.36,17.36,17.35,17.35,2000.0,12.0863,12.0863,12.0793,12.0793,2000.0
2005-12-12 12:25:00,17.35,17.36,17.33,17.34,8400.0,12.0793,12.0863,12.0654,12.0723,8400.0
2005-12-12 12:30:00,17.32,17.33,17.27,17.28,10200.0,12.0584,12.0654,12.0236,12.0306,10200.0
2005-12-12 12:35:00,17.28,17.29,17.27,17.27,1800.0,12.0306,12.0375,12.0236,12.0236,1800.0
2005-12-12 12:40:00,17.27,17.27,17.18,17.2,14600.0,12.0236,12.0236,11.9609,11.9749,14600.0
2005-12-12 12:45:00,17.19,17.2,17.18,17.2,17800.0,11.9679,11.9749,11.9609,11.9749,17800.0
2005-12-12 12:50:00,17.19,17.2,17.18,17.2,4600.0,11.9679,11.9749,11.9609,11.9749,4600.0
2005-12-12 12:55:00,17.2,17.2,17.16,17.16,11600.0,11.9749,11.9749,11.947,11.947,11600.0
2005-12-12 13:00:00,17.16,17.18,17.16,17.16,1800.0,11.947,11.9609,11.947,11.947,1800.0
2005-12-12 13:05:00,17.15,17.15,17.1,17.11,11000.0,11.9401,11.9401,11.9053,11.9122,11000.0
2005-12-12 13:10:00,17.15,17.15,17.11,17.13,6200.0,11.9401,11.9401,11.9122,11.9261,6200.0
2005-12-12 13:15:00,17.14,17.17,17.14,17.17,4600.0,11.9331,11.954,11.9331,11.954,4600.0
2005-12-12 13:20:00,17.16,17.17,17.16,17.17,4000.0,11.947,11.954,11.947,11.954,4000.0
2005-12-12 13:25:00,17.18,17.18,17.17,17.17,2000.0,11.9609,11.9609,11.954,11.954,2000.0
2005-12-12 13:30:00,17.18,17.22,17.18,17.22,1000.0,11.9609,11.9888,11.9609,11.9888,1000.0
2005-12-12 13:35:00,17.2,17.2,17.18,17.18,6200.0,11.9749,11.9749,11.9609,11.9609,6200.0
2005-12-12 13:40:00,17.18,17.18,17.17,17.17,4800.0,11.9609,11.9609,11.954,11.954,4800.0
2005-12-12 13:45:00,17.17,17.21,17.17,17.21,1800.0,11.954,11.9818,11.954,11.9818,1800.0
2005-12-12 13:50:00,17.21,17.21,17.21,17.21,2600.0,11.9818,11.9818,11.9818,11.9818,2600.0
2005-12-12 13:55:00,17.21,17.21,17.2,17.21,2000.0,11.9818,11.9818,11.9749,11.9818,2000.0
2005-12-12 14:00:00,17.22,17.24,17.22,17.24,1800.0,11.9888,12.0027,11.9888,12.0027,1800.0
2005-12-12 14:05:00,17.24,17.29,17.24,17.29,12200.0,12.0027,12.0375,12.0027,12.0375,12200.0
2005-12-12 14:10:00,17.29,17.29,17.25,17.27,4200.0,12.0375,12.0375,12.0097,12.0236,4200.0
2005-12-12 14:15:00,17.27,17.27,17.23,17.25,13600.0,12.0236,12.0236,11.9958,12.0097,13600.0
2005-12-12 14:20:00,17.24,17.24,17.19,17.21,7400.0,12.0027,12.0027,11.9679,11.9818,7400.0
2005-12-12 14:25:00,17.22,17.25,17.22,17.24,2400.0,11.9888,12.0097,11.9888,12.0027,2400.0
2005-12-12 14:30:00,17.23,17.23,17.21,17.21,3000.0,11.9958,11.9958,11.9818,11.9818,3000.0
2005-12-12 14:35:00,17.22,17.25,17.22,17.24,3600.0,11.9888,12.0097,11.9888,12.0027,3600.0
2005-12-12 14:40:00,17.24,17.27,17.24,17.25,7600.0,12.0027,12.0236,12.0027,12.0097,7600.0
2005-12-12 14:45:00,17.26,17.26,17.25,17.26,5400.0,12.0166,12.0166,12.0097,12.0166,5400.0
2005-12-12 14:50:00,17.28,17.28,17.25,17.25,3000.0,12.0306,12.0306,12.0097,12.0097,3000.0
2005-12-12 14:55:00,17.25,17.26,17.24,17.25,3400.0,12.0097,12.0166,12.0027,12.0097,3400.0
2005-12-12 15:00:00,17.24,17.27,17.24,17.26,5400.0,12.0027,12.0236,12.0027,12.0166,5400.0
2005-12-12 15:05:00,17.25,17.25,17.23,17.24,3400.0,12.0097,12.0097,11.9958,12.0027,3400.0
2005-12-12 15:10:00,17.25,17.25,17.24,17.25,5400.0,12.0097,12.0097,12.0027,12.0097,5400.0
2005-12-12 15:15:00,17.27,17.28,17.25,17.28,5600.0,12.0236,12.0306,12.0097,12.0306,5600.0
2005-12-12 15:20:00,17.28,17.31,17.28,17.28,4400.0,12.0306,12.0515,12.0306,12.0306,4400.0
2005-12-12 15:25:00,17.29,17.3,17.27,17.27,4400.0,12.0375,12.0445,12.0236,12.0236,4400.0
2005-12-12 15:30:00,17.26,17.26,17.23,17.25,11200.0,12.0166,12.0166,11.9958,12.0097,11200.0
2005-12-12 15:35:00,17.25,17.25,17.24,17.24,3600.0,12.0097,12.0097,12.0027,12.0027,3600.0
2005-12-12 15:40:00,17.24,17.24,17.21,17.21,7200.0,12.0027,12.0027,11.9818,11.9818,7200.0
2005-12-12 15:45:00,17.21,17.25,17.21,17.25,8000.0,11.9818,12.0097,11.9818,12.0097,8000.0
2005-12-12 15:50:00,17.25,17.25,17.22,17.23,10400.0,12.0097,12.0097,11.9888,11.9958,10400.0
2005-12-12 15:55:00,17.23,17.25,17.23,17.25,9200.0,11.9958,12.0097,11.9958,12.0097,9200.0
2005-12-13 09:30:00,17.22,17.33,17.18,17.33,9200.0,11.9888,12.0654,11.9609,12.0654,9200.0
2005-12-13 09:35:00,17.32,17.32,17.19,17.25,9800.0,12.0584,12.0584,11.9679,12.0097,9800.0
2005-12-13 09:40:00,17.28,17.28,17.14,17.16,10600.0,12.0306,12.0306,11.9331,11.947,10600.0
2005-12-13 09:45:00,17.15,17.15,17.11,17.11,4600.0,11.9401,11.9401,11.9122,11.9122,4600.0
2005-12-13 09:50:00,17.16,17.16,17.13,17.15,1400.0,11.947,11.947,11.9261,11.9401,1400.0
2005-12-13 09:55:00,17.14,17.15,17.14,17.14,3400.0,11.9331,11.9401,11.9331,11.9331,3400.0
2005-12-13 10:00:00,17.14,17.2,17.14,17.2,9200.0,11.9331,11.9749,11.9331,11.9749,9200.0
2005-12-13 10:05:00,17.21,17.21,17.18,17.18,1200.0,11.9818,11.9818,11.9609,11.9609,1200.0
2005-12-13 10:10:00,17.2,17.21,17.2,17.21,2400.0,11.9749,11.9818,11.9749,11.9818,2400.0
2005-12-13 10:15:00,17.2,17.2,17.18,17.2,3400.0,11.9749,11.9749,11.9609,11.9749,3400.0
2005-12-13 10:20:00,17.19,17.19,17.17,17.17,1800.0,11.9679,11.9679,11.954,11.954,1800.0
2005-12-13 10:25:00,17.17,17.17,17.15,17.15,4400.0,11.954,11.954,11.9401,11.9401,4400.0
2005-12-13 10:30:00,17.16,17.16,17.14,17.14,2800.0,11.947,11.947,11.9331,11.9331,2800.0
2005-12-13 10:35:00,17.14,17.15,17.14,17.14,1200.0,11.9331,11.9401,11.9331,11.9331,1200.0
2005-12-13 10:40:00,17.14,17.14,17.14,17.14,1800.0,11.9331,11.9331,11.9331,11.9331,1800.0
2005-12-13 10:45:00,17.14,17.14,17.12,17.13,2400.0,11.9331,11.9331,11.9192,11.9261,2400.0
2005-12-13 10:50:00,17.14,17.15,17.13,17.15,6000.0,11.9331,11.9401,11.9261,11.9401,6000.0
2005-12-13 10:55:00,17.16,17.17,17.16,17.17,2600.0,11.947,11.954,11.947,11.954,2600.0
2005-12-13 11:00:00,17.16,17.17,17.15,17.16,4000.0,11.947,11.954,11.9401,11.947,4000.0
2005-12-13 11:05:00,17.16,17.18,17.14,17.16,3800.0,11.947,11.9609,11.9331,11.947,3800.0
2005-12-13 11:10:00,17.16,17.16,17.14,17.15,2800.0,11.947,11.947,11.9331,11.9401,2800.0
2005-12-13 11:15:00,17.15,17.16,17.15,17.15,1600.0,11.9401,11.947,11.9401,11.9401,1600.0
2005-12-13 11:20:00,17.15,17.16,17.15,17.16,4000.0,11.9401,11.947,11.9401,11.947,4000.0
2005-12-13 11:25:00,17.16,17.16,17.15,17.16,52200.0,11.947,11.947,11.9401,11.947,52200.0
2005-12-13 11:30:00,17.15,17.16,17.15,17.15,2200.0,11.9401,11.947,11.9401,11.9401,2200.0
2005-12-13 11:35:00,17.15,17.16,17.15,17.16,6200.0,11.9401,11.947,11.9401,11.947,6200.0
2005-12-13 11:40:00,17.16,17.16,17.15,17.15,3800.0,11.947,11.947,11.9401,11.9401,3800.0
2005-12-13 11:45:00,17.16,17.16,17.16,17.16,2400.0,11.947,11.947,11.947,11.947,2400.0
2005-12-13 11:50:00,17.16,17.16,17.15,17.16,5200.0,11.947,11.947,11.9401,11.947,5200.0
2005-12-13 11:55:00,17.16,17.16,17.16,17.16,3600.0,11.947,11.947,11.947,11.947,3600.0
2005-12-13 12:00:00,17.15,17.15,17.15,17.15,7000.0,11.9401,11.9401,11.9401,11.9401,7000.0
2005-12-13 12:05:00,17.13,17.15,17.13,17.15,1800.0,11.9261,11.9401,11.9261,11.9401,1800.0
2005-12-13 12:10:00,17.13,17.15,17.13,17.15,1800.0,11.9261,11.9401,11.9261,11.9401,1800.0
2005-12-13 12:15:00,17.15,17.16,17.14,17.16,3600.0,11.9401,11.947,11.9331,11.947,3600.0
2005-12-13 12:20:00,17.16,17.16,17.15,17.16,4400.0,11.947,11.947,11.9401,11.947,4400.0
2005-12-13 12:25:00,17.16,17.16,17.15,17.15,3000.0,11.947,11.947,11.9401,11.9401,3000.0
2005-12-13 12:30:00,17.15,17.15,17.13,17.14,2600.0,11.9401,11.9401,11.9261,11.9331,2600.0
2005-12-13 12:35:00,17.15,17.16,17.14,17.16,1600.0,11.9401,11.947,11.9331,11.947,1600.0
2005-12-13 12:40:00,17.16,17.16,17.15,17.15,2000.0,11.947,11.947,11.9401,11.9401,2000.0
2005-12-13 12:45:00,17.16,17.16,17.16,17.16,3000.0,11.947,11.947,11.947,11.947,3000.0
2005-12-13 12:50:00,17.15,17.15,17.14,17.14,400.0,11.9401,11.9401,11.9331,11.9331,400.0
2005-12-13 12:55:00,17.15,17.16,17.15,17.15,5200.0,11.9401,11.947,11.9401,11.9401,5200.0
2005-12-13 13:00:00,17.16,17.16,17.15,17.16,2600.0,11.947,11.947,11.9401,11.947,2600.0
2005-12-13 13:05:00,17.16,17.16,17.16,17.16,1800.0,11.947,11.947,11.947,11.947,1800.0
2005-12-13 13:10:00,17.16,17.16,17.15,17.15,14600.0,11.947,11.947,11.9401,11.9401,14600.0
2005-12-13 13:15:00,17.16,17.16,17.14,17.14,1200.0,11.947,11.947,11.9331,11.9331,1200.0
2005-12-13 13:20:00,17.15,17.15,17.14,17.15,1200.0,11.9401,11.9401,11.9331,11.9401,1200.0
2005-12-13 13:25:00,17.15,17.15,17.15,17.15,2400.0,11.9401,11.9401,11.9401,11.9401,2400.0
2005-12-13 13:30:00,17.16,17.16,17.14,17.14,7600.0,11.947,11.947,11.9331,11.9331,7600.0
2005-12-13 13:35:00,17.13,17.14,17.13,17.13,2600.0,11.9261,11.9331,11.9261,11.9261,2600.0
2005-12-13 13:40:00,17.13,17.13,17.12,17.13,1800.0,11.9261,11.9261,11.9192,11.9261,1800.0
2005-12-13 13:45:00,17.12,17.12,17.1,17.1,2800.0,11.9192,11.9192,11.9053,11.9053,2800.0
2005-12-13 13:50:00,17.1,17.11,17.1,17.11,6400.0,11.9053,11.9122,11.9053,11.9122,6400.0
2005-12-13 13:55:00,17.11,17.11,17.1,17.1,2600.0,11.9122,11.9122,11.9053,11.9053,2600.0
2005-12-13 14:00:00,17.11,17.11,17.05,17.09,13400.0,11.9122,11.9122,11.8704,11.8983,13400.0
2005-12-13 14:05:00,17.07,17.09,17.05,17.09,8200.0,11.8844,11.8983,11.8704,11.8983,8200.0
2005-12-13 14:10:00,17.08,17.13,17.08,17.13,6200.0,11.8913,11.9261,11.8913,11.9261,6200.0
2005-12-13 14:15:00,17.13,17.18,17.13,17.18,1600.0,11.9261,11.9609,11.9261,11.9609,1600.0
2005-12-13 14:20:00,17.2,17.25,17.2,17.25,10600.0,11.9749,12.0097,11.9749,12.0097,10600.0
2005-12-13 14:25:00,17.24,17.24,17.23,17.23,1400.0,12.0027,12.0027,11.9958,11.9958,1400.0
2005-12-13 14:30:00,17.23,17.23,17.21,17.22,3600.0,11.9958,11.9958,11.9818,11.9888,3600.0
2005-12-13 14:35:00,17.22,17.24,17.21,17.23,4200.0,11.9888,12.0027,11.9818,11.9958,4200.0
2005-12-13 14:40:00,17.24,17.25,17.23,17.23,4400.0,12.0027,12.0097,11.9958,11.9958,4400.0
2005-12-13 14:45:00,17.23,17.24,17.21,17.24,30000.0,11.9958,12.0027,11.9818,12.0027,30000.0
2005-12-13 14:50:00,17.24,17.25,17.23,17.25,14200.0,12.0027,12.0097,11.9958,12.0097,14200.0
2005-12-13 14:55:00,17.26,17.3,17.26,17.29,4600.0,12.0166,12.0445,12.0166,12.0375,4600.0
2005-12-13 15:00:00,17.3,17.3,17.26,17.26,5600.0,12.0445,12.0445,12.0166,12.0166,5600.0
2005-12-13 15:05:00,17.25,17.27,17.23,17.25,7000.0,12.0097,12.0236,11.9958,12.0097,7000.0
2005-12-13 15:10:00,17.25,17.28,17.25,17.28,4400.0,12.0097,12.0306,12.0097,12.0306,4400.0
2005-12-13 15:15:00,17.27,17.27,17.25,17.25,9200.0,12.0236,12.0236,12.0097,12.0097,9200.0
2005-12-13 15:20:00,17.25,17.27,17.25,17.27,2400.0,12.0097,12.0236,12.0097,12.0236,2400.0
2005-12-13 15:25:00,17.28,17.28,17.25,17.25,3200.0,12.0306,12.0306,12.0097,12.0097,3200.0
2005-12-13 15:30:00,17.26,17.27,17.25,17.27,4400.0,12.0166,12.0236,12.0097,12.0236,4400.0
2005-12-13 15:35:00,17.27,17.28,17.27,17.28,8000.0,12.0236,12.0306,12.0236,12.0306,8000.0
2005-12-13 15:40:00,17.28,17.29,17.28,17.28,15000.0,12.0306,12.0375,12.0306,12.0306,15000.0
2005-12-13 15:45:00,17.28,17.29,17.27,17.27,13800.0,12.0306,12.0375,12.0236,12.0236,13800.0
2005-12-13 15:50:00,17.28,17.28,17.25,17.26,2800.0,12.0306,12.0306,12.0097,12.0166,2800.0
2005-12-13 15:55:00,17.25,17.27,17.25,17.26,5600.0,12.0097,12.0236,12.0097,12.0166,5600.0
2005-12-14 09:30:00,17.26,17.26,17.2,17.25,8200.0,12.0166,12.0166,11.9749,12.0097,8200.0
2005-12-14 09:35:00,17.26,17.28,17.22,17.28,11200.0,12.0166,12.0306,11.9888,12.0306,11200.0
2005-12-14 09:40:00,17.29,17.32,17.29,17.31,4000.0,12.0375,12.0584,12.0375,12.0515,4000.0
2005-12-14 09:45:00,17.31,17.33,17.27,17.33,2400.0,12.0515,12.0654,12.0236,12.0654,2400.0
2005-12-14 09:50:00,17.33,17.33,17.31,17.32,2800.0,12.0654,12.0654,12.0515,12.0584,2800.0
2005-12-14 09:55:00,17.31,17.33,17.29,17.33,3200.0,12.0515,12.0654,12.0375,12.0654,3200.0
2005-12-14 10:00:00,17.33,17.33,17.3,17.3,7600.0,12.0654,12.0654,12.0445,12.0445,7600.0
2005-12-14 10:05:00,17.3,17.3,17.26,17.27,6800.0,12.0445,12.0445,12.0166,12.0236,6800.0
2005-12-14 10:10:00,17.26,17.29,17.26,17.28,14800.0,12.0166,12.0375,12.0166,12.0306,14800.0
2005-12-14 10:15:00,17.28,17.28,17.27,17.28,12800.0,12.0306,12.0306,12.0236,12.0306,12800.0
2005-12-14 10:20:00,17.28,17.28,17.28,17.28,6400.0,12.0306,12.0306,12.0306,12.0306,6400.0
2005-12-14 10:25:00,17.28,17.28,17.26,17.27,4000.0,12.0306,12.0306,12.0166,12.0236,4000.0
2005-12-14 10:30:00,17.27,17.27,17.25,17.27,8600.0,12.0236,12.0236,12.0097,12.0236,8600.0
2005-12-14 10:35:00,17.27,17.29,17.27,17.29,14400.0,12.0236,12.0375,12.0236,12.0375,14400.0
2005-12-14 10:40:00,17.28,17.29,17.28,17.29,3000.0,12.0306,12.0375,12.0306,12.0375,3000.0
2005-12-14 10:45:00,17.29,17.29,17.27,17.27,4600.0,12.0375,12.0375,12.0236,12.0236,4600.0
2005-12-14 10:50:00,17.28,17.28,17.27,17.27,2400.0,12.0306,12.0306,12.0236,12.0236,2400.0
2005-12-14 10:55:00,17.27,17.27,17.23,17.23,8000.0,12.0236,12.0236,11.9958,11.9958,8000.0
2005-12-14 11:00:00,17.22,17.23,17.2,17.21,2200.0,11.9888,11.9958,11.9749,11.9818,2200.0
2005-12-14 11:05:00,17.22,17.22,17.22,17.22,1800.0,11.9888,11.9888,11.9888,11.9888,1800.0
2005-12-14 11:10:00,17.23,17.23,17.23,17.23,1800.0,11.9958,11.9958,11.9958,11.9958,1800.0
2005-12-14 11:15:00,17.24,17.24,17.23,17.24,1800.0,12.0027,12.0027,11.9958,12.0027,1800.0
2005-12-14 11:20:00,17.24,17.26,17.24,17.26,3600.0,12.0027,12.0166,12.0027,12.0166,3600.0
2005-12-14 11:25:00,17.26,17.27,17.26,17.27,6000.0,12.0166,12.0236,12.0166,12.0236,6000.0
2005-12-14 11:30:00,17.27,17.28,17.27,17.27,2200.0,12.0236,12.0306,12.0236,12.0236,2200.0
2005-12-14 11:35:00,17.26,17.26,17.25,17.25,5600.0,12.0166,12.0166,12.0097,12.0097,5600.0
2005-12-14 11:40:00,17.25,17.25,17.24,17.25,1800.0,12.0097,12.0097,12.0027,12.0097,1800.0
2005-12-14 11:45:00,17.27,17.28,17.27,17.28,1800.0,12.0236,12.0306,12.0236,12.0306,1800.0
2005-12-14 11:50:00,17.29,17.29,17.28,17.29,3200.0,12.0375,12.0375,12.0306,12.0375,3200.0
2005-12-14 11:55:00,17.29,17.32,17.29,17.32,1600.0,12.0375,12.0584,12.0375,12.0584,1600.0
2005-12-14 12:00:00,17.31,17.31,17.3,17.31,3200.0,12.0515,12.0515,12.0445,12.0515,3200.0
2005-12-14 12:05:00,17.31,17.31,17.31,17.31,5200.0,12.0515,12.0515,12.0515,12.0515,5200.0
2005-12-14 12:10:00,17.31,17.32,17.31,17.31,3200.0,12.0515,12.0584,12.0515,12.0515,3200.0
2005-12-14 12:15:00,17.32,17.33,17.31,17.33,4000.0,12.0584,12.0654,12.0515,12.0654,4000.0
2005-12-14 12:20:00,17.33,17.34,17.32,17.34,6000.0,12.0654,12.0723,12.0584,12.0723,6000.0
2005-12-14 12:25:00,17.33,17.34,17.33,17.33,3400.0,12.0654,12.0723,12.0654,12.0654,3400.0
2005-12-14 12:30:00,17.33,17.33,17.32,17.33,1600.0,12.0654,12.0654,12.0584,12.0654,1600.0
2005-12-14 12:35:00,17.33,17.34,17.33,17.33,2600.0,12.0654,12.0723,12.0654,12.0654,2600.0
2005-12-14 12:40:00,17.33,17.34,17.33,17.34,2200.0,12.0654,12.0723,12.0654,12.0723,2200.0
2005-12-14 12:45:00,17.34,17.34,17.34,17.34,3800.0,12.0723,12.0723,12.0723,12.0723,3800.0
2005-12-14 12:50:00,17.34,17.35,17.34,17.34,6200.0,12.0723,12.0793,12.0723,12.0723,6200.0
2005-12-14 12:55:00,17.34,17.36,17.34,17.36,17600.0,12.0723,12.0863,12.0723,12.0863,17600.0
2005-12-14 13:00:00,17.36,17.36,17.36,17.36,1000.0,12.0863,12.0863,12.0863,12.0863,1000.0
2005-12-14 13:05:00,17.36,17.38,17.36,17.38,8200.0,12.0863,12.1002,12.0863,12.1002,8200.0
2005-12-14 13:10:00,17.4,17.42,17.4,17.42,1600.0,12.1141,12.128,12.1141,12.128,1600.0
2005-12-14 13:15:00,17.42,17.45,17.42,17.44,8600.0,12.128,12.1489,12.128,12.142,8600.0
2005-12-14 13:20:00,17.45,17.47,17.45,17.47,4000.0,12.1489,12.1628,12.1489,12.1628,4000.0
2005-12-14 13:25:00,17.47,17.48,17.47,17.48,5800.0,12.1628,12.1698,12.1628,12.1698,5800.0
2005-12-14 13:30:00,17.48,17.5,17.48,17.5,1600.0,12.1698,12.1837,12.1698,12.1837,1600.0
2005-12-14 13:35:00,17.49,17.5,17.48,17.5,9400.0,12.1768,12.1837,12.1698,12.1837,9400.0
2005-12-14 13:40:00,17.5,17.5,17.49,17.5,5600.0,12.1837,12.1837,12.1768,12.1837,5600.0
2005-12-14 13:45:00,17.49,17.5,17.47,17.49,8400.0,12.1768,12.1837,12.1628,12.1768,8400.0
2005-12-14 13:50:00,17.49,17.53,17.48,17.53,10000.0,12.1768,12.2046,12.1698,12.2046,10000.0
2005-12-14 13:55:00,17.54,17.57,17.54,17.57,12600.0,12.2116,12.2325,12.2116,12.2325,12600.0
2005-12-14 14:00:00,17.57,17.57,17.54,17.54,4800.0,12.2325,12.2325,12.2116,12.2116,4800.0
2005-12-14 14:05:00,17.52,17.52,17.52,17.52,6200.0,12.1977,12.1977,12.1977,12.1977,6200.0
2005-12-14 14:10:00,17.52,17.52,17.51,17.51,4400.0,12.1977,12.1977,12.1907,12.1907,4400.0
2005-12-14 14:15:00,17.5,17.5,17.5,17.5,9400.0,12.1837,12.1837,12.1837,12.1837,9400.0
2005-12-14 14:20:00,17.5,17.51,17.49,17.5,12200.0,12.1837,12.1907,12.1768,12.1837,12200.0
2005-12-14 14:25:00,17.49,17.52,17.49,17.5,3400.0,12.1768,12.1977,12.1768,12.1837,3400.0
2005-12-14 14:30:00,17.5,17.5,17.49,17.5,6400.0,12.1837,12.1837,12.1768,12.1837,6400.0
2005-12-14 14:35:00,17.5,17.53,17.5,17.53,2200.0,12.1837,12.2046,12.1837,12.2046,2200.0
2005-12-14 14:40:00,17.53,17.53,17.52,17.52,2200.0,12.2046,12.2046,12.1977,12.1977,2200.0
2005-12-14 14:45:00,17.53,17.53,17.52,17.52,4200.0,12.2046,12.2046,12.1977,12.1977,4200.0
2005-12-14 14:50:00,17.5,17.51,17.5,17.51,3400.0,12.1837,12.1907,12.1837,12.1907,3400.0
2005-12-14 14:55:00,17.49,17.49,17.45,17.49,12800.0,12.1768,12.1768,12.1489,12.1768,12800.0
2005-12-14 15:00:00,17.5,17.51,17.49,17.5,4200.0,12.1837,12.1907,12.1768,12.1837,4200.0
2005-12-14 15:05:00,17.5,17.5,17.48,17.49,7800.0,12.1837,12.1837,12.1698,12.1768,7800.0
2005-12-14 15:10:00,17.49,17.49,17.48,17.48,6000.0,12.1768,12.1768,12.1698,12.1698,6000.0
2005-12-14 15:15:00,17.48,17.48,17.48,17.48,9000.0,12.1698,12.1698,12.1698,12.1698,9000.0
2005-12-14 15:20:00,17.48,17.48,17.43,17.43,20400.0,12.1698,12.1698,12.135,12.135,20400.0
2005-12-14 15:25:00,17.43,17.47,17.43,17.47,12400.0,12.135,12.1628,12.135,12.1628,12400.0
2005-12-14 15:30:00,17.47,17.47,17.46,17.47,5200.0,12.1628,12.1628,12.1559,12.1628,5200.0
2005-12-14 15:35:00,17.46,17.46,17.46,17.46,4200.0,12.1559,12.1559,12.1559,12.1559,4200.0
2005-12-14 15:40:00,17.47,17.47,17.4,17.4,14200.0,12.1628,12.1628,12.1141,12.1141,14200.0
2005-12-14 15:45:00,17.4,17.43,17.39,17.43,12400.0,12.1141,12.135,12.1072,12.135,12400.0
2005-12-14 15:50:00,17.43,17.46,17.43,17.43,31000.0,12.135,12.1559,12.135,12.135,31000.0
2005-12-14 15:55:00,17.43,17.43,17.41,17.41,32600.0,12.135,12.135,12.1211,12.1211,32600.0
2005-12-15 09:30:00,17.43,17.5,17.43,17.5,5200.0,12.135,12.1837,12.135,12.1837,5200.0
2005-12-15 09:35:00,17.52,17.52,17.48,17.49,9200.0,12.1977,12.1977,12.1698,12.1768,9200.0
2005-12-15 09:40:00,17.5,17.51,17.48,17.5,3800.0,12.1837,12.1907,12.1698,12.1837,3800.0
2005-12-15 09:45:00,17.5,17.55,17.46,17.51,16800.0,12.1837,12.2185,12.1559,12.1907,16800.0
2005-12-15 09:50:00,17.51,17.54,17.51,17.54,14400.0,12.1907,12.2116,12.1907,12.2116,14400.0
2005-12-15 09:55:00,17.54,17.57,17.54,17.56,17600.0,12.2116,12.2325,12.2116,12.2255,17600.0
2005-12-15 10:00:00,17.57,17.57,17.56,17.56,5000.0,12.2325,12.2325,12.2255,12.2255,5000.0
2005-12-15 10:05:00,17.56,17.57,17.54,17.54,13400.0,12.2255,12.2325,12.2116,12.2116,13400.0
2005-12-15 10:10:00,17.55,17.56,17.54,17.55,8200.0,12.2185,12.2255,12.2116,12.2185,8200.0
2005-12-15 10:15:00,17.55,17.55,17.45,17.48,14400.0,12.2185,12.2185,12.1489,12.1698,14400.0
2005-12-15 10:20:00,17.47,17.48,17.47,17.48,5600.0,12.1628,12.1698,12.1628,12.1698,5600.0
2005-12-15 10:25:00,17.47,17.47,17.43,17.45,5000.0,12.1628,12.1628,12.135,12.1489,5000.0
2005-12-15 10:30:00,17.45,17.46,17.42,17.45,60600.0,12.1489,12.1559,12.128,12.1489,60600.0
2005-12-15 10:35:00,17.44,17.44,17.39,17.39,9000.0,12.142,12.142,12.1072,12.1072,9000.0
2005-12-15 10:40:00,17.39,17.4,17.38,17.4,7000.0,12.1072,12.1141,12.1002,12.1141,7000.0
2005-12-15 10:45:00,17.4,17.4,17.36,17.36,5200.0,12.1141,12.1141,12.0863,12.0863,5200.0
2005-12-15 10:50:00,17.36,17.36,17.3,17.32,14800.0,12.0863,12.0863,12.0445,12.0584,14800.0
2005-12-15 10:55:00,17.32,17.32,17.29,17.29,7400.0,12.0584,12.0584,12.0375,12.0375,7400.0
2005-12-15 11:00:00,17.3,17.3,17.25,17.27,3600.0,12.0445,12.0445,12.0097,12.0236,3600.0
2005-12-15 11:05:00,17.27,17.27,17.24,17.24,7400.0,12.0236,12.0236,12.0027,12.0027,7400.0
2005-12-15 11:10:00,17.25,17.26,17.24,17.24,3200.0,12.0097,12.0166,12.0027,12.0027,3200.0
2005-12-15 11:15:00,17.25,17.27,17.24,17.27,5400.0,12.0097,12.0236,12.0027,12.0236,5400.0
2005-12-15 11:20:00,17.28,17.29,17.25,17.27,5600.0,12.0306,12.0375,12.0097,12.0236,5600.0
2005-12-15 11:25:00,17.27,17.28,17.25,17.25,5000.0,12.0236,12.0306,12.0097,12.0097,5000.0
2005-12-15 11:30:00,17.25,17.25,17.24,17.24,5000.0,12.0097,12.0097,12.0027,12.0027,5000.0
2005-12-15 11:35:00,17.23,17.24,17.23,17.24,2400.0,11.9958,12.0027,11.9958,12.0027,2400.0
2005-12-15 11:40:00,17.23,17.24,17.23,17.23,4200.0,11.9958,12.0027,11.9958,11.9958,4200.0
2005-12-15 11:45:00,17.23,17.24,17.23,17.23,3600.0,11.9958,12.0027,11.9958,11.9958,3600.0
2005-12-15 11:50:00,17.23,17.31,17.23,17.29,26800.0,11.9958,12.0515,11.9958,12.0375,26800.0
2005-12-15 11:55:00,17.29,17.29,17.27,17.28,6200.0,12.0375,12.0375,12.0236,12.0306,6200.0
2005-12-15 12:00:00,17.27,17.27,17.26,17.26,1000.0,12.0236,12.0236,12.0166,12.0166,1000.0
2005-12-15 12:05:00,17.25,17.25,17.25,17.25,1600.0,12.0097,12.0097,12.0097,12.0097,1600.0
2005-12-15 12:10:00,17.25,17.27,17.25,17.25,2200.0,12.0097,12.0236,12.0097,12.0097,2200.0
2005-12-15 12:15:00,17.27,17.27,17.26,17.27,3800.0,12.0236,12.0236,12.0166,12.0236,3800.0
2005-12-15 12:20:00,17.27,17.29,17.26,17.28,6200.0,12.0236,12.0375,12.0166,12.0306,6200.0
2005-12-15 12:25:00,17.29,17.29,17.29,17.29,400.0,12.0375,12.0375,12.0375,12.0375,400.0
2005-12-15 12:30:00,17.29,17.29,17.29,17.29,4600.0,12.0375,12.0375,12.0375,12.0375,4600.0
2005-12-15 12:35:00,17.3,17.3,17.3,17.3,3400.0,12.0445,12.0445,12.0445,12.0445,3400.0
2005-12-15 12:40:00,17.28,17.31,17.28,17.31,1000.0,12.0306,12.0515,12.0306,12.0515,1000.0
2005-12-15 12:45:00,17.29,17.31,17.29,17.31,1400.0,12.0375,12.0515,12.0375,12.0515,1400.0
2005-12-15 12:50:00,17.31,17.32,17.29,17.31,3000.0,12.0515,12.0584,12.0375,12.0515,3000.0
2005-12-15 12:55:00,17.31,17.32,17.3,17.3,1800.0,12.0515,12.0584,12.0445,12.0445,1800.0
2005-12-15 13:00:00,17.3,17.3,17.28,17.28,5200.0,12.0445,12.0445,12.0306,12.0306,5200.0
2005-12-15 13:05:00,17.28,17.29,17.25,17.25,4400.0,12.0306,12.0375,12.0097,12.0097,4400.0
2005-12-15 13:10:00,17.25,17.25,17.24,17.25,3400.0,12.0097,12.0097,12.0027,12.0097,3400.0
2005-12-15 13:15:00,17.25,17.28,17.25,17.28,2800.0,12.0097,12.0306,12.0097,12.0306,2800.0
2005-12-15 13:20:00,17.27,17.27,17.25,17.26,6600.0,12.0236,12.0236,12.0097,12.0166,6600.0
2005-12-15 13:25:00,17.25,17.26,17.24,17.26,3000.0,12.0097,12.0166,12.0027,12.0166,3000.0
2005-12-15 13:30:00,17.25,17.26,17.25,17.26,1400.0,12.0097,12.0166,12.0097,12.0166,1400.0
2005-12-15 13:35:00,17.27,17.28,17.26,17.28,2000.0,12.0236,12.0306,12.0166,12.0306,2000.0
2005-12-15 13:40:00,17.27,17.27,17.27,17.27,200.0,12.0236,12.0236,12.0236,12.0236,200.0
2005-12-15 13:45:00,17.28,17.28,17.27,17.27,22800.0,12.0306,12.0306,12.0236,12.0236,22800.0
2005-12-15 13:50:00,17.27,17.28,17.27,17.28,3800.0,12.0236,12.0306,12.0236,12.0306,3800.0
2005-12-15 13:55:00,17.28,17.29,17.28,17.29,2600.0,12.0306,12.0375,12.0306,12.0375,2600.0
2005-12-15 14:00:00,17.29,17.29,17.29,17.29,400.0,12.0375,12.0375,12.0375,12.0375,400.0
2005-12-15 14:05:00,17.3,17.3,17.3,17.3,2600.0,12.0445,12.0445,12.0445,12.0445,2600.0
2005-12-15 14:10:00,17.3,17.3,17.3,17.3,600.0,12.0445,12.0445,12.0445,12.0445,600.0
2005-12-15 14:15:00,17.29,17.3,17.29,17.29,4200.0,12.0375,12.0445,12.0375,12.0375,4200.0
2005-12-15 14:20:00,17.29,17.3,17.29,17.3,8400.0,12.0375,12.0445,12.0375,12.0445,8400.0
2005-12-15 14:25:00,17.29,17.3,17.28,17.29,2800.0,12.0375,12.0445,12.0306,12.0375,2800.0
2005-12-15 14:30:00,17.28,17.29,17.28,17.28,3200.0,12.0306,12.0375,12.0306,12.0306,3200.0
2005-12-15 14:35:00,17.28,17.3,17.28,17.3,3400.0,12.0306,12.0445,12.0306,12.0445,3400.0
2005-12-15 14:40:00,17.3,17.33,17.3,17.32,17200.0,12.0445,12.0654,12.0445,12.0584,17200.0
2005-12-15 14:45:00,17.31,17.32,17.29,17.29,4200.0,12.0515,12.0584,12.0375,12.0375,4200.0
2005-12-15 14:50:00,17.3,17.3,17.28,17.28,5000.0,12.0445,12.0445,12.0306,12.0306,5000.0
2005-12-15 14:55:00,17.29,17.29,17.27,17.27,6800.0,12.0375,12.0375,12.0236,12.0236,6800.0
2005-12-15 15:00:00,17.28,17.3,17.28,17.28,3800.0,12.0306,12.0445,12.0306,12.0306,3800.0
2005-12-15 15:05:00,17.3,17.35,17.28,17.28,22000.0,12.0445,12.0793,12.0306,12.0306,22000.0
2005-12-15 15:10:00,17.3,17.33,17.3,17.32,3800.0,12.0445,12.0654,12.0445,12.0584,3800.0
2005-12-15 15:15:00,17.33,17.36,17.33,17.36,9800.0,12.0654,12.0863,12.0654,12.0863,9800.0
2005-12-15 15:20:00,17.35,17.38,17.35,17.38,4400.0,12.0793,12.1002,12.0793,12.1002,4400.0
2005-12-15 15:25:00,17.38,17.39,17.38,17.39,8800.0,12.1002,12.1072,12.1002,12.1072,8800.0
2005-12-15 15:30:00,17.39,17.4,17.39,17.4,7200.0,12.1072,12.1141,12.1072,12.1141,7200.0
2005-12-15 15:35:00,17.39,17.4,17.38,17.38,9600.0,12.1072,12.1141,12.1002,12.1002,9600.0
2005-12-15 15:40:00,17.38,17.4,17.38,17.4,5800.0,12.1002,12.1141,12.1002,12.1141,5800.0
2005-12-15 15:45:00,17.4,17.41,17.4,17.4,11800.0,12.1141,12.1211,12.1141,12.1141,11800.0
2005-12-15 15:50:00,17.39,17.4,17.38,17.4,8800.0,12.1072,12.1141,12.1002,12.1141,8800.0
2005-12-15 15:55:00,17.4,17.42,17.4,17.42,8600.0,12.1141,12.128,12.1141,12.128,8600.0
2005-12-16 09:30:00,17.52,17.52,17.5,17.5,23600.0,12.1977,12.1977,12.1837,12.1837,23600.0
2005-12-16 09:35:00,17.51,17.52,17.45,17.47,4400.0,12.1907,12.1977,12.1489,12.1628,4400.0
2005-12-16 09:40:00,17.47,17.48,17.39,17.39,11800.0,12.1628,12.1698,12.1072,12.1072,11800.0
2005-12-16 09:45:00,17.39,17.44,17.39,17.44,20200.0,12.1072,12.142,12.1072,12.142,20200.0
2005-12-16 09:50:00,17.42,17.42,17.41,17.41,6200.0,12.128,12.128,12.1211,12.1211,6200.0
2005-12-16 09:55:00,17.41,17.45,17.4,17.42,11400.0,12.1211,12.1489,12.1141,12.128,11400.0
2005-12-16 10:00:00,17.45,17.48,17.45,17.45,11200.0,12.1489,12.1698,12.1489,12.1489,11200.0
2005-12-16 10:05:00,17.45,17.45,17.4,17.4,20000.0,12.1489,12.1489,12.1141,12.1141,20000.0
2005-12-16 10:10:00,17.42,17.42,17.38,17.4,8600.0,12.128,12.128,12.1002,12.1141,8600.0
2005-12-16 10:15:00,17.4,17.4,17.36,17.37,5600.0,12.1141,12.1141,12.0863,12.0932,5600.0
2005-12-16 10:20:00,17.37,17.4,17.37,17.4,5000.0,12.0932,12.1141,12.0932,12.1141,5000.0
2005-12-16 10:25:00,17.39,17.4,17.39,17.39,2400.0,12.1072,12.1141,12.1072,12.1072,2400.0
2005-12-16 10:30:00,17.39,17.4,17.38,17.38,6600.0,12.1072,12.1141,12.1002,12.1002,6600.0
2005-12-16 10:35:00,17.38,17.38,17.35,17.35,2200.0,12.1002,12.1002,12.0793,12.0793,2200.0
2005-12-16 10:40:00,17.35,17.36,17.34,17.36,3200.0,12.0793,12.0863,12.0723,12.0863,3200.0
2005-12-16 10:45:00,17.35,17.36,17.35,17.36,1200.0,12.0793,12.0863,12.0793,12.0863,1200.0
2005-12-16 10:50:00,17.35,17.35,17.34,17.34,3600.0,12.0793,12.0793,12.0723,12.0723,3600.0
2005-12-16 10:55:00,17.34,17.34,17.32,17.32,3600.0,12.0723,12.0723,12.0584,12.0584,3600.0
2005-12-16 11:00:00,17.33,17.33,17.3,17.3,5000.0,12.0654,12.0654,12.0445,12.0445,5000.0
2005-12-16 11:05:00,17.29,17.3,17.29,17.29,5600.0,12.0375,12.0445,12.0375,12.0375,5600.0
2005-12-16 11:10:00,17.28,17.28,17.28,17.28,800.0,12.0306,12.0306,12.0306,12.0306,800.0
2005-12-16 11:15:00,17.28,17.28,17.25,17.25,7600.0,12.0306,12.0306,12.0097,12.0097,7600.0
2005-12-16 11:20:00,17.25,17.25,17.22,17.25,12400.0,12.0097,12.0097,11.9888,12.0097,12400.0
2005-12-16 11:25:00,17.25,17.25,17.24,17.24,16600.0,12.0097,12.0097,12.0027,12.0027,16600.0
2005-12-16 11:30:00,17.24,17.24,17.22,17.23,4200.0,12.0027,12.0027,11.9888,11.9958,4200.0
2005-12-16 11:35:00,17.23,17.24,17.22,17.24,11400.0,11.9958,12.0027,11.9888,12.0027,11400.0
2005-12-16 11:40:00,17.24,17.25,17.24,17.25,6400.0,12.0027,12.0097,12.0027,12.0097,6400.0
2005-12-16 11:45:00,17.24,17.24,17.22,17.22,3200.0,12.0027,12.0027,11.9888,11.9888,3200.0
2005-12-16 11:50:00,17.22,17.22,17.18,17.18,7800.0,11.9888,11.9888,11.9609,11.9609,7800.0
2005-12-16 11:55:00,17.18,17.22,17.18,17.22,13800.0,11.9609,11.9888,11.9609,11.9888,13800.0
2005-12-16 12:00:00,17.21,17.22,17.21,17.22,19400.0,11.9818,11.9888,11.9818,11.9888,19400.0
2005-12-16 12:05:00,17.21,17.22,17.21,17.21,4200.0,11.9818,11.9888,11.9818,11.9818,4200.0
2005-12-16 12:10:00,17.21,17.21,17.19,17.19,3000.0,11.9818,11.9818,11.9679,11.9679,3000.0
2005-12-16 12:15:00,17.18,17.18,17.18,17.18,1600.0,11.9609,11.9609,11.9609,11.9609,1600.0
2005-12-16 12:20:00,17.16,17.16,17.14,17.14,2600.0,11.947,11.947,11.9331,11.9331,2600.0
2005-12-16 12:25:00,17.12,17.15,17.12,17.13,13000.0,11.9192,11.9401,11.9192,11.9261,13000.0
2005-12-16 12:30:00,17.13,17.2,17.13,17.19,13400.0,11.9261,11.9749,11.9261,11.9679,13400.0
2005-12-16 12:35:00,17.17,17.18,17.17,17.18,9000.0,11.954,11.9609,11.954,11.9609,9000.0
2005-12-16 12:40:00,17.18,17.21,17.18,17.2,10800.0,11.9609,11.9818,11.9609,11.9749,10800.0
2005-12-16 12:45:00,17.2,17.2,17.18,17.18,4000.0,11.9749,11.9749,11.9609,11.9609,4000.0
2005-12-16 12:50:00,17.18,17.18,17.16,17.16,5400.0,11.9609,11.9609,11.947,11.947,5400.0
2005-12-16 12:55:00,17.16,17.16,17.16,17.16,1600.0,11.947,11.947,11.947,11.947,1600.0
2005-12-16 13:00:00,17.16,17.2,17.16,17.17,5200.0,11.947,11.9749,11.947,11.954,5200.0
2005-12-16 13:05:00,17.17,17.2,17.17,17.2,12000.0,11.954,11.9749,11.954,11.9749,12000.0
2005-12-16 13:10:00,17.2,17.2,17.18,17.18,2200.0,11.9749,11.9749,11.9609,11.9609,2200.0
2005-12-16 13:15:00,17.18,17.18,17.18,17.18,5600.0,11.9609,11.9609,11.9609,11.9609,5600.0
2005-12-16 13:20:00,17.18,17.18,17.18,17.18,3000.0,11.9609,11.9609,11.9609,11.9609,3000.0
2005-12-16 13:25:00,17.18,17.18,17.18,17.18,3000.0,11.9609,11.9609,11.9609,11.9609,3000.0
2005-12-16 13:30:00,17.18,17.2,17.18,17.18,4200.0,11.9609,11.9749,11.9609,11.9609,4200.0
2005-12-16 13:35:00,17.18,17.18,17.18,17.18,1800.0,11.9609,11.9609,11.9609,11.9609,1800.0
2005-12-16 13:40:00,17.18,17.18,17.17,17.18,8600.0,11.9609,11.9609,11.954,11.9609,8600.0
2005-12-16 13:45:00,17.18,17.18,17.17,17.17,600.0,11.9609,11.9609,11.954,11.954,600.0
2005-12-16 13:50:00,17.16,17.16,17.15,17.15,3600.0,11.947,11.947,11.9401,11.9401,3600.0
2005-12-16 13:55:00,17.15,17.16,17.15,17.15,9200.0,11.9401,11.947,11.9401,11.9401,9200.0
2005-12-16 14:00:00,17.15,17.15,17.13,17.13,4600.0,11.9401,11.9401,11.9261,11.9261,4600.0
2005-12-16 14:05:00,17.13,17.13,17.07,17.07,8400.0,11.9261,11.9261,11.8844,11.8844,8400.0
2005-12-16 14:10:00,17.06,17.07,17.06,17.07,5400.0,11.8774,11.8844,11.8774,11.8844,5400.0
2005-12-16 14:15:00,17.06,17.06,17.05,17.06,3400.0,11.8774,11.8774,11.8704,11.8774,3400.0
2005-12-16 14:20:00,17.05,17.05,17.04,17.04,4800.0,11.8704,11.8704,11.8635,11.8635,4800.0
2005-12-16 14:25:00,17.04,17.04,17.04,17.04,6200.0,11.8635,11.8635,11.8635,11.8635,6200.0
2005-12-16 14:30:00,17.04,17.04,17.02,17.03,6800.0,11.8635,11.8635,11.8496,11.8565,6800.0
2005-12-16 14:35:00,17.03,17.03,17.01,17.03,6000.0,11.8565,11.8565,11.8426,11.8565,6000.0
2005-12-16 14:40:00,17.02,17.06,17.02,17.04,16000.0,11.8496,11.8774,11.8496,11.8635,16000.0
2005-12-16 14:45:00,17.04,17.05,17.03,17.04,18000.0,11.8635,11.8704,11.8565,11.8635,18000.0
2005-12-16 14:50:00,17.04,17.05,17.04,17.04,8600.0,11.8635,11.8704,11.8635,11.8635,8600.0
2005-12-16 14:55:00,17.03,17.03,17.0,17.01,15400.0,11.8565,11.8565,11.8356,11.8426,15400.0
2005-12-16 15:00:00,17.01,17.02,17.0,17.0,14800.0,11.8426,11.8496,11.8356,11.8356,14800.0
2005-12-16 15:05:00,17.0,17.02,17.0,17.02,12200.0,11.8356,11.8496,11.8356,11.8496,12200.0
2005-12-16 15:10:00,17.02,17.04,17.02,17.04,6200.0,11.8496,11.8635,11.8496,11.8635,6200.0
2005-12-16 15:15:00,17.04,17.07,17.03,17.03,11000.0,11.8635,11.8844,11.8565,11.8565,11000.0
2005-12-16 15:20:00,17.04,17.06,17.03,17.06,5400.0,11.8635,11.8774,11.8565,11.8774,5400.0
2005-12-16 15:25:00,17.05,17.07,17.05,17.05,11400.0,11.8704,11.8844,11.8704,11.8704,11400.0
2005-12-16 15:30:00,17.04,17.09,17.04,17.08,13000.0,11.8635,11.8983,11.8635,11.8913,13000.0
2005-12-16 15:35:00,17.08,17.08,17.04,17.05,9800.0,11.8913,11.8913,11.8635,11.8704,9800.0
2005-12-16 15:40:00,17.05,17.05,17.02,17.04,13000.0,11.8704,11.8704,11.8496,11.8635,13000.0
2005-12-16 15:45:00,17.04,17.04,17.02,17.02,10200.0,11.8635,11.8635,11.8496,11.8496,10200.0
2005-12-16 15:50:00,17.02,17.03,17.0,17.0,48000.0,11.8496,11.8565,11.8356,11.8356,48000.0
2005-12-16 15:55:00,17.0,17.04,17.0,17.02,16000.0,11.8356,11.8635,11.8356,11.8496,16000.0
2005-12-19 09:30:00,17.07,17.09,16.93,16.95,20600.0,11.8844,11.8983,11.7869,11.8008,20600.0
2005-12-19 09:35:00,16.93,16.93,16.88,16.88,7000.0,11.7869,11.7869,11.7521,11.7521,7000.0
2005-12-19 09:40:00,16.89,16.89,16.86,16.86,5200.0,11.759,11.759,11.7382,11.7382,5200.0
2005-12-19 09:45:00,16.85,16.85,16.7,16.7,30000.0,11.7312,11.7312,11.6268,11.6268,30000.0
2005-12-19 09:50:00,16.7,16.78,16.7,16.77,21400.0,11.6268,11.6825,11.6268,11.6755,21400.0
2005-12-19 09:55:00,16.77,16.77,16.68,16.7,17800.0,11.6755,11.6755,11.6128,11.6268,17800.0
2005-12-19 10:00:00,16.7,16.78,16.7,16.77,22600.0,11.6268,11.6825,11.6268,11.6755,22600.0
2005-12-19 10:05:00,16.77,16.77,16.69,16.7,9200.0,11.6755,11.6755,11.6198,11.6268,9200.0
2005-12-19 10:10:00,16.7,16.7,16.68,16.68,11600.0,11.6268,11.6268,11.6128,11.6128,11600.0
2005-12-19 10:15:00,16.67,16.7,16.64,16.7,12600.0,11.6059,11.6268,11.585,11.6268,12600.0
2005-12-19 10:20:00,16.7,16.71,16.67,16.68,8000.0,11.6268,11.6337,11.6059,11.6128,8000.0
2005-12-19 10:25:00,16.68,16.7,16.68,16.7,14800.0,11.6128,11.6268,11.6128,11.6268,14800.0
2005-12-19 10:30:00,16.7,16.78,16.7,16.77,20200.0,11.6268,11.6825,11.6268,11.6755,20200.0
2005-12-19 10:35:00,16.77,16.77,16.77,16.77,10200.0,11.6755,11.6755,11.6755,11.6755,10200.0
2005-12-19 10:40:00,16.77,16.77,16.74,16.74,10600.0,11.6755,11.6755,11.6546,11.6546,10600.0
2005-12-19 10:45:00,16.74,16.75,16.74,16.75,6400.0,11.6546,11.6616,11.6546,11.6616,6400.0
2005-12-19 10:50:00,16.75,16.8,16.75,16.8,9400.0,11.6616,11.6964,11.6616,11.6964,9400.0
2005-12-19 10:55:00,16.8,16.8,16.76,16.76,7400.0,11.6964,11.6964,11.6685,11.6685,7400.0
2005-12-19 11:00:00,16.75,16.76,16.75,16.75,9000.0,11.6616,11.6685,11.6616,11.6616,9000.0
2005-12-19 11:05:00,16.76,16.79,16.76,16.78,9000.0,11.6685,11.6894,11.6685,11.6825,9000.0
2005-12-19 11:10:00,16.78,16.82,16.78,16.82,8200.0,11.6825,11.7103,11.6825,11.7103,8200.0
2005-12-19 11:15:00,16.82,16.83,16.82,16.83,4600.0,11.7103,11.7173,11.7103,11.7173,4600.0
2005-12-19 11:20:00,16.83,16.84,16.82,16.84,9000.0,11.7173,11.7242,11.7103,11.7242,9000.0
2005-12-19 11:25:00,16.84,16.85,16.84,16.84,4200.0,11.7242,11.7312,11.7242,11.7242,4200.0
2005-12-19 11:30:00,16.81,16.82,16.78,16.8,7800.0,11.7033,11.7103,11.6825,11.6964,7800.0
2005-12-19 11:35:00,16.79,16.79,16.74,16.77,10600.0,11.6894,11.6894,11.6546,11.6755,10600.0
2005-12-19 11:40:00,16.78,16.8,16.78,16.8,5200.0,11.6825,11.6964,11.6825,11.6964,5200.0
2005-12-19 11:45:00,16.8,16.84,16.8,16.83,8200.0,11.6964,11.7242,11.6964,11.7173,8200.0
2005-12-19 11:50:00,16.82,16.84,16.82,16.83,4200.0,11.7103,11.7242,11.7103,11.7173,4200.0
2005-12-19 11:55:00,16.84,16.86,16.83,16.83,11400.0,11.7242,11.7382,11.7173,11.7173,11400.0
2005-12-19 12:00:00,16.84,16.85,16.82,16.82,9400.0,11.7242,11.7312,11.7103,11.7103,9400.0
2005-12-19 12:05:00,16.81,16.81,16.79,16.79,2000.0,11.7033,11.7033,11.6894,11.6894,2000.0
2005-12-19 12:10:00,16.78,16.79,16.76,16.78,4800.0,11.6825,11.6894,11.6685,11.6825,4800.0
2005-12-19 12:15:00,16.78,16.78,16.74,16.74,3800.0,11.6825,11.6825,11.6546,11.6546,3800.0
2005-12-19 12:20:00,16.74,16.75,16.73,16.75,5800.0,11.6546,11.6616,11.6477,11.6616,5800.0
2005-12-19 12:25:00,16.75,16.75,16.74,16.75,2200.0,11.6616,11.6616,11.6546,11.6616,2200.0
2005-12-19 12:30:00,16.74,16.74,16.73,16.74,4000.0,11.6546,11.6546,11.6477,11.6546,4000.0
2005-12-19 12:35:00,16.75,16.75,16.74,16.75,9800.0,11.6616,11.6616,11.6546,11.6616,9800.0
2005-12-19 12:40:00,16.75,16.75,16.74,16.75,4400.0,11.6616,11.6616,11.6546,11.6616,4400.0
2005-12-19 12:45:00,16.74,16.77,16.74,16.76,9200.0,11.6546,11.6755,11.6546,11.6685,9200.0
2005-12-19 12:50:00,16.77,16.77,16.68,16.68,15600.0,11.6755,11.6755,11.6128,11.6128,15600.0
2005-12-19 12:55:00,16.67,16.67,16.6,16.63,34800.0,11.6059,11.6059,11.5571,11.578,34800.0
2005-12-19 13:00:00,16.61,16.61,16.58,16.6,13000.0,11.5641,11.5641,11.5432,11.5571,13000.0
2005-12-19 13:05:00,16.59,16.59,16.53,16.55,18600.0,11.5502,11.5502,11.5084,11.5223,18600.0
2005-12-19 13:10:00,16.55,16.56,16.54,16.55,7000.0,11.5223,11.5293,11.5154,11.5223,7000.0
2005-12-19 13:15:00,16.55,16.55,16.52,16.53,13200.0,11.5223,11.5223,11.5014,11.5084,13200.0
2005-12-19 13:20:00,16.53,16.55,16.53,16.55,6600.0,11.5084,11.5223,11.5084,11.5223,6600.0
2005-12-19 13:25:00,16.54,16.55,16.53,16.55,7600.0,11.5154,11.5223,11.5084,11.5223,7600.0
2005-12-19 13:30:00,16.56,16.58,16.55,16.57,16200.0,11.5293,11.5432,11.5223,11.5363,16200.0
2005-12-19 13:35:00,16.56,16.59,16.56,16.59,10800.0,11.5293,11.5502,11.5293,11.5502,10800.0
2005-12-19 13:40:00,16.58,16.59,16.55,16.59,12200.0,11.5432,11.5502,11.5223,11.5502,12200.0
2005-12-19 13:45:00,16.6,16.61,16.59,16.59,7800.0,11.5571,11.5641,11.5502,11.5502,7800.0
2005-12-19 13:50:00,16.58,16.58,16.56,16.56,3600.0,11.5432,11.5432,11.5293,11.5293,3600.0
2005-12-19 13:55:00,16.57,16.58,16.57,16.58,2400.0,11.5363,11.5432,11.5363,11.5432,2400.0
2005-12-19 14:00:00,16.59,16.6,16.59,16.6,7400.0,11.5502,11.5571,11.5502,11.5571,7400.0
2005-12-19 14:05:00,16.6,16.61,16.6,16.61,5000.0,11.5571,11.5641,11.5571,11.5641,5000.0
2005-12-19 14:10:00,16.61,16.63,16.61,16.61,10200.0,11.5641,11.578,11.5641,11.5641,10200.0
2005-12-19 14:15:00,16.62,16.62,16.59,16.59,5000.0,11.5711,11.5711,11.5502,11.5502,5000.0
2005-12-19 14:20:00,16.59,16.63,16.59,16.63,12200.0,11.5502,11.578,11.5502,11.578,12200.0
2005-12-19 14:25:00,16.63,16.63,16.62,16.63,6000.0,11.578,11.578,11.5711,11.578,6000.0
2005-12-19 14:30:00,16.62,16.63,16.62,16.63,8800.0,11.5711,11.578,11.5711,11.578,8800.0
2005-12-19 14:35:00,16.63,16.63,16.6,16.61,2600.0,11.578,11.578,11.5571,11.5641,2600.0
2005-12-19 14:40:00,16.61,16.61,16.61,16.61,2800.0,11.5641,11.5641,11.5641,11.5641,2800.0
2005-12-19 14:45:00,16.61,16.62,16.61,16.61,5000.0,11.5641,11.5711,11.5641,11.5641,5000.0
2005-12-19 14:50:00,16.61,16.63,16.61,16.62,2000.0,11.5641,11.578,11.5641,11.5711,2000.0
2005-12-19 14:55:00,16.62,16.63,16.62,16.62,3400.0,11.5711,11.578,11.5711,11.5711,3400.0
2005-12-19 15:00:00,16.62,16.63,16.61,16.61,13400.0,11.5711,11.578,11.5641,11.5641,13400.0
2005-12-19 15:05:00,16.61,16.61,16.6,16.6,8400.0,11.5641,11.5641,11.5571,11.5571,8400.0
2005-12-19 15:10:00,16.6,16.6,16.59,16.6,5800.0,11.5571,11.5571,11.5502,11.5571,5800.0
2005-12-19 15:15:00,16.6,16.61,16.6,16.6,6600.0,11.5571,11.5641,11.5571,11.5571,6600.0
2005-12-19 15:20:00,16.6,16.61,16.59,16.6,5200.0,11.5571,11.5641,11.5502,11.5571,5200.0
2005-12-19 15:25:00,16.6,16.6,16.55,16.57,7400.0,11.5571,11.5571,11.5223,11.5363,7400.0
2005-12-19 15:30:00,16.57,16.58,16.57,16.57,10400.0,11.5363,11.5432,11.5363,11.5363,10400.0
2005-12-19 15:35:00,16.55,16.56,16.54,16.55,9800.0,11.5223,11.5293,11.5154,11.5223,9800.0
2005-12-19 15:40:00,16.55,16.6,16.55,16.58,12800.0,11.5223,11.5571,11.5223,11.5432,12800.0
2005-12-19 15:45:00,16.58,16.58,16.53,16.53,18800.0,11.5432,11.5432,11.5084,11.5084,18800.0
2005-12-19 15:50:00,16.53,16.55,16.53,16.54,22400.0,11.5084,11.5223,11.5084,11.5154,22400.0
2005-12-19 15:55:00,16.54,16.54,16.52,16.53,32600.0,11.5154,11.5154,11.5014,11.5084,32600.0
2005-12-20 09:30:00,16.5,16.5,16.4,16.47,15400.0,11.4875,11.4875,11.4179,11.4666,15400.0
2005-12-20 09:35:00,16.47,16.47,16.45,16.46,6200.0,11.4666,11.4666,11.4527,11.4597,6200.0
2005-12-20 09:40:00,16.43,16.43,16.38,16.38,20600.0,11.4388,11.4388,11.404,11.404,20600.0
2005-12-20 09:45:00,16.38,16.42,16.38,16.39,15400.0,11.404,11.4318,11.404,11.4109,15400.0
2005-12-20 09:50:00,16.37,16.39,16.37,16.37,6800.0,11.397,11.4109,11.397,11.397,6800.0
2005-12-20 09:55:00,16.35,16.36,16.3,16.3,9600.0,11.3831,11.3901,11.3483,11.3483,9600.0
2005-12-20 10:00:00,16.3,16.35,16.3,16.35,10200.0,11.3483,11.3831,11.3483,11.3831,10200.0
2005-12-20 10:05:00,16.35,16.36,16.35,16.36,20400.0,11.3831,11.3901,11.3831,11.3901,20400.0
2005-12-20 10:10:00,16.36,16.41,16.36,16.4,6400.0,11.3901,11.4249,11.3901,11.4179,6400.0
2005-12-20 10:15:00,16.39,16.39,16.35,16.35,3200.0,11.4109,11.4109,11.3831,11.3831,3200.0
2005-12-20 10:20:00,16.36,16.36,16.34,16.35,9200.0,11.3901,11.3901,11.3761,11.3831,9200.0
2005-12-20 10:25:00,16.36,16.36,16.31,16.32,7200.0,11.3901,11.3901,11.3552,11.3622,7200.0
2005-12-20 10:30:00,16.31,16.32,16.29,16.29,4600.0,11.3552,11.3622,11.3413,11.3413,4600.0
2005-12-20 10:35:00,16.28,16.35,16.28,16.35,28200.0,11.3344,11.3831,11.3344,11.3831,28200.0
2005-12-20 10:40:00,16.35,16.35,16.31,16.32,17600.0,11.3831,11.3831,11.3552,11.3622,17600.0
2005-12-20 10:45:00,16.3,16.3,16.26,16.26,4600.0,11.3483,11.3483,11.3204,11.3204,4600.0
2005-12-20 10:50:00,16.29,16.3,16.29,16.3,2600.0,11.3413,11.3483,11.3413,11.3483,2600.0
2005-12-20 10:55:00,16.3,16.31,16.3,16.31,13000.0,11.3483,11.3552,11.3483,11.3552,13000.0
2005-12-20 11:00:00,16.31,16.32,16.3,16.31,12400.0,11.3552,11.3622,11.3483,11.3552,12400.0
2005-12-20 11:05:00,16.32,16.34,16.32,16.33,10600.0,11.3622,11.3761,11.3622,11.3692,10600.0
2005-12-20 11:10:00,16.33,16.34,16.33,16.34,5000.0,11.3692,11.3761,11.3692,11.3761,5000.0
2005-12-20 11:15:00,16.34,16.35,16.33,16.34,5400.0,11.3761,11.3831,11.3692,11.3761,5400.0
2005-12-20 11:20:00,16.33,16.41,16.33,16.4,7400.0,11.3692,11.4249,11.3692,11.4179,7400.0
2005-12-20 11:25:00,16.41,16.42,16.4,16.4,4600.0,11.4249,11.4318,11.4179,11.4179,4600.0
2005-12-20 11:30:00,16.41,16.42,16.4,16.42,2400.0,11.4249,11.4318,11.4179,11.4318,2400.0
2005-12-20 11:35:00,16.42,16.43,16.41,16.42,2600.0,11.4318,11.4388,11.4249,11.4318,2600.0
2005-12-20 11:40:00,16.42,16.43,16.42,16.43,3200.0,11.4318,11.4388,11.4318,11.4388,3200.0
2005-12-20 11:45:00,16.43,16.44,16.43,16.43,3000.0,11.4388,11.4457,11.4388,11.4388,3000.0
2005-12-20 11:50:00,16.43,16.44,16.41,16.43,12400.0,11.4388,11.4457,11.4249,11.4388,12400.0
2005-12-20 11:55:00,16.43,16.43,16.42,16.42,1600.0,11.4388,11.4388,11.4318,11.4318,1600.0
2005-12-20 12:00:00,16.42,16.42,16.41,16.41,800.0,11.4318,11.4318,11.4249,11.4249,800.0
2005-12-20 12:05:00,16.41,16.45,16.41,16.43,2800.0,11.4249,11.4527,11.4249,11.4388,2800.0
2005-12-20 12:10:00,16.43,16.43,16.43,16.43,200.0,11.4388,11.4388,11.4388,11.4388,200.0
2005-12-20 12:15:00,16.42,16.43,16.42,16.43,1600.0,11.4318,11.4388,11.4318,11.4388,1600.0
2005-12-20 12:20:00,16.43,16.45,16.43,16.45,2200.0,11.4388,11.4527,11.4388,11.4527,2200.0
2005-12-20 12:25:00,16.44,16.45,16.43,16.43,3400.0,11.4457,11.4527,11.4388,11.4388,3400.0
2005-12-20 12:30:00,16.45,16.45,16.43,16.45,4000.0,11.4527,11.4527,11.4388,11.4527,4000.0
2005-12-20 12:35:00,16.45,16.49,16.45,16.49,7800.0,11.4527,11.4806,11.4527,11.4806,7800.0
2005-12-20 12:40:00,16.49,16.5,16.49,16.5,5000.0,11.4806,11.4875,11.4806,11.4875,5000.0
2005-12-20 12:45:00,16.51,16.51,16.5,16.51,3200.0,11.4945,11.4945,11.4875,11.4945,3200.0
2005-12-20 12:50:00,16.52,16.53,16.5,16.53,5200.0,11.5014,11.5084,11.4875,11.5084,5200.0
2005-12-20 12:55:00,16.54,16.6,16.54,16.6,9000.0,11.5154,11.5571,11.5154,11.5571,9000.0
2005-12-20 13:00:00,16.6,16.61,16.6,16.61,2800.0,11.5571,11.5641,11.5571,11.5641,2800.0
2005-12-20 13:05:00,16.61,16.62,16.6,16.61,5600.0,11.5641,11.5711,11.5571,11.5641,5600.0
2005-12-20 13:10:00,16.62,16.63,16.62,16.63,1600.0,11.5711,11.578,11.5711,11.578,1600.0
2005-12-20 13:15:00,16.63,16.64,16.61,16.64,3000.0,11.578,11.585,11.5641,11.585,3000.0
2005-12-20 13:20:00,16.64,16.64,16.6,16.61,2200.0,11.585,11.585,11.5571,11.5641,2200.0
2005-12-20 13:25:00,16.59,16.61,16.59,16.61,1800.0,11.5502,11.5641,11.5502,11.5641,1800.0
2005-12-20 13:30:00,16.61,16.61,16.61,16.61,1800.0,11.5641,11.5641,11.5641,11.5641,1800.0
2005-12-20 13:35:00,16.59,16.59,16.58,16.58,5400.0,11.5502,11.5502,11.5432,11.5432,5400.0
2005-12-20 13:40:00,16.58,16.59,16.56,16.56,13200.0,11.5432,11.5502,11.5293,11.5293,13200.0
2005-12-20 13:45:00,16.57,16.57,16.57,16.57,1600.0,11.5363,11.5363,11.5363,11.5363,1600.0
2005-12-20 13:50:00,16.57,16.58,16.57,16.58,2000.0,11.5363,11.5432,11.5363,11.5432,2000.0
2005-12-20 13:55:00,16.57,16.58,16.57,16.58,3200.0,11.5363,11.5432,11.5363,11.5432,3200.0
2005-12-20 14:00:00,16.58,16.58,16.56,16.56,12800.0,11.5432,11.5432,11.5293,11.5293,12800.0
2005-12-20 14:05:00,16.56,16.57,16.56,16.57,6800.0,11.5293,11.5363,11.5293,11.5363,6800.0
2005-12-20 14:10:00,16.57,16.57,16.56,16.57,6400.0,11.5363,11.5363,11.5293,11.5363,6400.0
2005-12-20 14:15:00,16.57,16.63,16.57,16.62,10400.0,11.5363,11.578,11.5363,11.5711,10400.0
2005-12-20 14:20:00,16.61,16.64,16.61,16.61,5800.0,11.5641,11.585,11.5641,11.5641,5800.0
2005-12-20 14:25:00,16.62,16.63,16.61,16.61,3600.0,11.5711,11.578,11.5641,11.5641,3600.0
2005-12-20 14:30:00,16.62,16.64,16.62,16.63,4000.0,11.5711,11.585,11.5711,11.578,4000.0
2005-12-20 14:35:00,16.63,16.63,16.61,16.62,8600.0,11.578,11.578,11.5641,11.5711,8600.0
2005-12-20 14:40:00,16.61,16.63,16.61,16.62,6600.0,11.5641,11.578,11.5641,11.5711,6600.0
2005-12-20 14:45:00,16.62,16.63,16.62,16.63,2000.0,11.5711,11.578,11.5711,11.578,2000.0
2005-12-20 14:50:00,16.62,16.63,16.61,16.62,3600.0,11.5711,11.578,11.5641,11.5711,3600.0
2005-12-20 14:55:00,16.63,16.63,16.62,16.63,5800.0,11.578,11.578,11.5711,11.578,5800.0
2005-12-20 15:00:00,16.62,16.63,16.62,16.63,9400.0,11.5711,11.578,11.5711,11.578,9400.0
2005-12-20 15:05:00,16.62,16.63,16.61,16.61,8800.0,11.5711,11.578,11.5641,11.5641,8800.0
2005-12-20 15:10:00,16.61,16.63,16.61,16.62,15400.0,11.5641,11.578,11.5641,11.5711,15400.0
2005-12-20 15:15:00,16.62,16.63,16.61,16.62,8800.0,11.5711,11.578,11.5641,11.5711,8800.0
2005-12-20 15:20:00,16.62,16.67,16.62,16.66,34600.0,11.5711,11.6059,11.5711,11.5989,34600.0
2005-12-20 15:25:00,16.66,16.66,16.62,16.63,10800.0,11.5989,11.5989,11.5711,11.578,10800.0
2005-12-20 15:30:00,16.63,16.64,16.62,16.64,10200.0,11.578,11.585,11.5711,11.585,10200.0
2005-12-20 15:35:00,16.64,16.73,16.64,16.72,32600.0,11.585,11.6477,11.585,11.6407,32600.0
2005-12-20 15:40:00,16.71,16.72,16.7,16.71,13800.0,11.6337,11.6407,11.6268,11.6337,13800.0
2005-12-20 15:45:00,16.71,16.74,16.7,16.7,22000.0,11.6337,11.6546,11.6268,11.6268,22000.0
2005-12-20 15:50:00,16.7,16.71,16.69,16.7,18800.0,11.6268,11.6337,11.6198,11.6268,18800.0
2005-12-20 15:55:00,16.71,16.74,16.7,16.74,45200.0,11.6337,11.6546,11.6268,11.6546,45200.0
2005-12-21 09:30:00,16.7,16.72,16.66,16.72,13000.0,11.6268,11.6407,11.5989,11.6407,13000.0
2005-12-21 09:35:00,16.72,16.73,16.65,16.67,17400.0,11.6407,11.6477,11.592,11.6059,17400.0
2005-12-21 09:40:00,16.66,16.68,16.64,16.68,11000.0,11.5989,11.6128,11.585,11.6128,11000.0
2005-12-21 09:45:00,16.67,16.7,16.64,16.64,25400.0,11.6059,11.6268,11.585,11.585,25400.0
2005-12-21 09:50:00,16.64,16.66,16.63,16.66,30000.0,11.585,11.5989,11.578,11.5989,30000.0
2005-12-21 09:55:00,16.65,16.66,16.64,16.64,5600.0,11.592,11.5989,11.585,11.585,5600.0
2005-12-21 10:00:00,16.64,16.64,16.62,16.63,10600.0,11.585,11.585,11.5711,11.578,10600.0
2005-12-21 10:05:00,16.64,16.64,16.61,16.63,8400.0,11.585,11.585,11.5641,11.578,8400.0
2005-12-21 10:10:00,16.63,16.66,16.63,16.66,3800.0,11.578,11.5989,11.578,11.5989,3800.0
2005-12-21 10:15:00,16.66,16.7,16.65,16.7,11400.0,11.5989,11.6268,11.592,11.6268,11400.0
2005-12-21 10:20:00,16.7,16.71,16.7,16.71,3600.0,11.6268,11.6337,11.6268,11.6337,3600.0
2005-12-21 10:25:00,16.72,16.73,16.71,16.73,6800.0,11.6407,11.6477,11.6337,11.6477,6800.0
2005-12-21 10:30:00,16.73,16.73,16.7,16.7,3600.0,11.6477,11.6477,11.6268,11.6268,3600.0
2005-12-21 10:35:00,16.69,16.69,16.64,16.67,10800.0,11.6198,11.6198,11.585,11.6059,10800.0
2005-12-21 10:40:00,16.67,16.67,16.64,16.64,7000.0,11.6059,11.6059,11.585,11.585,7000.0
2005-12-21 10:45:00,16.64,16.64,16.61,16.63,17200.0,11.585,11.585,11.5641,11.578,17200.0
2005-12-21 10:50:00,16.63,16.63,16.61,16.63,8200.0,11.578,11.578,11.5641,11.578,8200.0
2005-12-21 10:55:00,16.63,16.65,16.61,16.65,10200.0,11.578,11.592,11.5641,11.592,10200.0
2005-12-21 11:00:00,16.65,16.66,16.65,16.66,4800.0,11.592,11.5989,11.592,11.5989,4800.0
2005-12-21 11:05:00,16.66,16.68,16.66,16.68,5600.0,11.5989,11.6128,11.5989,11.6128,5600.0
2005-12-21 11:10:00,16.68,16.68,16.67,16.67,3800.0,11.6128,11.6128,11.6059,11.6059,3800.0
2005-12-21 11:15:00,16.67,16.68,16.67,16.68,1800.0,11.6059,11.6128,11.6059,11.6128,1800.0
2005-12-21 11:20:00,16.68,16.7,16.68,16.69,3400.0,11.6128,11.6268,11.6128,11.6198,3400.0
2005-12-21 11:25:00,16.69,16.71,16.69,16.71,6200.0,11.6198,11.6337,11.6198,11.6337,6200.0
2005-12-21 11:30:00,16.71,16.72,16.71,16.72,2400.0,11.6337,11.6407,11.6337,11.6407,2400.0
2005-12-21 11:35:00,16.72,16.73,16.72,16.72,5400.0,11.6407,11.6477,11.6407,11.6407,5400.0
2005-12-21 11:40:00,16.71,16.72,16.7,16.72,5800.0,11.6337,11.6407,11.6268,11.6407,5800.0
2005-12-21 11:45:00,16.72,16.73,16.71,16.73,4800.0,11.6407,11.6477,11.6337,11.6477,4800.0
2005-12-21 11:50:00,16.73,16.75,16.73,16.75,7400.0,11.6477,11.6616,11.6477,11.6616,7400.0
2005-12-21 11:55:00,16.75,16.8,16.75,16.78,6600.0,11.6616,11.6964,11.6616,11.6825,6600.0
2005-12-21 12:00:00,16.78,16.8,16.78,16.79,2000.0,11.6825,11.6964,11.6825,11.6894,2000.0
2005-12-21 12:05:00,16.8,16.8,16.78,16.78,3200.0,11.6964,11.6964,11.6825,11.6825,3200.0
2005-12-21 12:10:00,16.78,16.84,16.78,16.83,6600.0,11.6825,11.7242,11.6825,11.7173,6600.0
2005-12-21 12:15:00,16.84,16.85,16.83,16.84,6400.0,11.7242,11.7312,11.7173,11.7242,6400.0
2005-12-21 12:20:00,16.84,16.86,16.84,16.86,6200.0,11.7242,11.7382,11.7242,11.7382,6200.0
2005-12-21 12:25:00,16.86,16.9,16.86,16.9,7000.0,11.7382,11.766,11.7382,11.766,7000.0
2005-12-21 12:30:00,16.9,16.9,16.9,16.9,4600.0,11.766,11.766,11.766,11.766,4600.0
2005-12-21 12:35:00,16.9,16.92,16.9,16.92,6200.0,11.766,11.7799,11.766,11.7799,6200.0
2005-12-21 12:40:00,16.92,16.92,16.92,16.92,17200.0,11.7799,11.7799,11.7799,11.7799,17200.0
2005-12-21 12:45:00,16.92,16.93,16.92,16.93,16800.0,11.7799,11.7869,11.7799,11.7869,16800.0
2005-12-21 12:50:00,16.93,16.93,16.93,16.93,6200.0,11.7869,11.7869,11.7869,11.7869,6200.0
2005-12-21 12:55:00,16.94,16.95,16.93,16.95,32000.0,11.7939,11.8008,11.7869,11.8008,32000.0
2005-12-21 13:00:00,16.95,16.96,16.95,16.95,4600.0,11.8008,11.8078,11.8008,11.8008,4600.0
2005-12-21 13:05:00,16.95,16.95,16.93,16.93,12800.0,11.8008,11.8008,11.7869,11.7869,12800.0
2005-12-21 13:10:00,16.93,16.93,16.93,16.93,400.0,11.7869,11.7869,11.7869,11.7869,400.0
2005-12-21 13:15:00,16.93,16.94,16.93,16.93,3400.0,11.7869,11.7939,11.7869,11.7869,3400.0
2005-12-21 13:20:00,16.93,16.93,16.92,16.93,8400.0,11.7869,11.7869,11.7799,11.7869,8400.0
2005-12-21 13:25:00,16.93,16.94,16.93,16.93,2400.0,11.7869,11.7939,11.7869,11.7869,2400.0
2005-12-21 13:30:00,16.93,16.93,16.86,16.86,21400.0,11.7869,11.7869,11.7382,11.7382,21400.0
2005-12-21 13:35:00,16.86,16.93,16.85,16.92,33400.0,11.7382,11.7869,11.7312,11.7799,33400.0
2005-12-21 13:40:00,16.92,16.93,16.88,16.88,8600.0,11.7799,11.7869,11.7521,11.7521,8600.0
2005-12-21 13:45:00,16.9,16.9,16.88,16.89,5200.0,11.766,11.766,11.7521,11.759,5200.0
2005-12-21 13:50:00,16.89,16.95,16.89,16.9,12200.0,11.759,11.8008,11.759,11.766,12200.0
2005-12-21 13:55:00,16.91,16.91,16.91,16.91,3400.0,11.773,11.773,11.773,11.773,3400.0
2005-12-21 14:00:00,16.91,16.91,16.9,16.9,3800.0,11.773,11.773,11.766,11.766,3800.0
2005-12-21 14:05:00,16.9,16.9,16.9,16.9,2600.0,11.766,11.766,11.766,11.766,2600.0
2005-12-21 14:10:00,16.9,16.9,16.89,16.89,4000.0,11.766,11.766,11.759,11.759,4000.0
2005-12-21 14:15:00,16.89,16.89,16.89,16.89,5400.0,11.759,11.759,11.759,11.759,5400.0
2005-12-21 14:20:00,16.9,16.92,16.9,16.91,7600.0,11.766,11.7799,11.766,11.773,7600.0
2005-12-21 14:25:00,16.91,16.91,16.9,16.9,4800.0,11.773,11.773,11.766,11.766,4800.0
2005-12-21 14:30:00,16.9,16.9,16.89,16.89,2800.0,11.766,11.766,11.759,11.759,2800.0
2005-12-21 14:35:00,16.89,16.89,16.88,16.88,2200.0,11.759,11.759,11.7521,11.7521,2200.0
2005-12-21 14:40:00,16.88,16.88,16.87,16.87,9000.0,11.7521,11.7521,11.7451,11.7451,9000.0
2005-12-21 14:45:00,16.87,16.87,16.86,16.86,10800.0,11.7451,11.7451,11.7382,11.7382,10800.0
2005-12-21 14:50:00,16.87,16.88,16.8,16.82,52000.0,11.7451,11.7521,11.6964,11.7103,52000.0
2005-12-21 14:55:00,16.82,16.82,16.75,16.77,28000.0,11.7103,11.7103,11.6616,11.6755,28000.0
2005-12-21 15:00:00,16.77,16.77,16.75,16.75,11400.0,11.6755,11.6755,11.6616,11.6616,11400.0
2005-12-21 15:05:00,16.76,16.81,16.76,16.81,19000.0,11.6685,11.7033,11.6685,11.7033,19000.0
2005-12-21 15:10:00,16.81,16.86,16.81,16.86,31800.0,11.7033,11.7382,11.7033,11.7382,31800.0
2005-12-21 15:15:00,16.86,16.86,16.84,16.84,14200.0,11.7382,11.7382,11.7242,11.7242,14200.0
2005-12-21 15:20:00,16.84,16.84,16.83,16.83,14200.0,11.7242,11.7242,11.7173,11.7173,14200.0
2005-12-21 15:25:00,16.84,16.84,16.82,16.83,19000.0,11.7242,11.7242,11.7103,11.7173,19000.0
2005-12-21 15:30:00,16.82,16.87,16.82,16.87,15600.0,11.7103,11.7451,11.7103,11.7451,15600.0
2005-12-21 15:35:00,16.86,16.88,16.86,16.87,13800.0,11.7382,11.7521,11.7382,11.7451,13800.0
2005-12-21 15:40:00,16.87,16.87,16.86,16.86,17400.0,11.7451,11.7451,11.7382,11.7382,17400.0
2005-12-21 15:45:00,16.86,16.9,16.86,16.89,22000.0,11.7382,11.766,11.7382,11.759,22000.0
2005-12-21 15:50:00,16.89,16.89,16.87,16.88,17800.0,11.759,11.759,11.7451,11.7521,17800.0
2005-12-21 15:55:00,16.88,16.89,16.88,16.89,10200.0,11.7521,11.759,11.7521,11.759,10200.0
2005-12-22 09:30:00,16.93,16.99,16.9,16.99,8000.0,11.7869,11.8287,11.766,11.8287,8000.0
2005-12-22 09:35:00,16.99,16.99,16.92,16.92,2800.0,11.8287,11.8287,11.7799,11.7799,2800.0
2005-12-22 09:40:00,16.9,16.93,16.88,16.9,1400.0,11.766,11.7869,11.7521,11.766,1400.0
2005-12-22 09:45:00,16.92,16.92,16.86,16.86,1800.0,11.7799,11.7799,11.7382,11.7382,1800.0
2005-12-22 09:50:00,16.86,16.92,16.86,16.92,6800.0,11.7382,11.7799,11.7382,11.7799,6800.0
2005-12-22 09:55:00,16.91,16.96,16.91,16.93,6000.0,11.773,11.8078,11.773,11.7869,6000.0
2005-12-22 10:00:00,16.93,16.95,16.93,16.93,24400.0,11.7869,11.8008,11.7869,11.7869,24400.0
2005-12-22 10:05:00,16.93,16.93,16.86,16.86,33200.0,11.7869,11.7869,11.7382,11.7382,33200.0
2005-12-22 10:10:00,16.86,16.87,16.85,16.86,8200.0,11.7382,11.7451,11.7312,11.7382,8200.0
2005-12-22 10:15:00,16.86,16.86,16.8,16.8,16200.0,11.7382,11.7382,11.6964,11.6964,16200.0
2005-12-22 10:20:00,16.82,16.82,16.78,16.79,13800.0,11.7103,11.7103,11.6825,11.6894,13800.0
2005-12-22 10:25:00,16.79,16.81,16.79,16.8,7200.0,11.6894,11.7033,11.6894,11.6964,7200.0
2005-12-22 10:30:00,16.8,16.82,16.8,16.8,10000.0,11.6964,11.7103,11.6964,11.6964,10000.0
2005-12-22 10:35:00,16.81,16.82,16.81,16.81,9000.0,11.7033,11.7103,11.7033,11.7033,9000.0
2005-12-22 10:40:00,16.81,16.82,16.81,16.82,15200.0,11.7033,11.7103,11.7033,11.7103,15200.0
2005-12-22 10:45:00,16.82,16.83,16.82,16.83,6400.0,11.7103,11.7173,11.7103,11.7173,6400.0
2005-12-22 10:50:00,16.83,16.86,16.83,16.86,12200.0,11.7173,11.7382,11.7173,11.7382,12200.0
2005-12-22 10:55:00,16.86,16.86,16.84,16.85,3200.0,11.7382,11.7382,11.7242,11.7312,3200.0
2005-12-22 11:00:00,16.85,16.85,16.83,16.84,20400.0,11.7312,11.7312,11.7173,11.7242,20400.0
2005-12-22 11:05:00,16.84,16.86,16.84,16.86,2400.0,11.7242,11.7382,11.7242,11.7382,2400.0
2005-12-22 11:10:00,16.86,16.86,16.85,16.85,1000.0,11.7382,11.7382,11.7312,11.7312,1000.0
2005-12-22 11:15:00,16.86,16.88,16.86,16.88,6600.0,11.7382,11.7521,11.7382,11.7521,6600.0
2005-12-22 11:20:00,16.89,16.92,16.89,16.91,15600.0,11.759,11.7799,11.759,11.773,15600.0
2005-12-22 11:25:00,16.91,16.97,16.91,16.96,12000.0,11.773,11.8147,11.773,11.8078,12000.0
2005-12-22 11:30:00,16.95,16.96,16.93,16.94,6400.0,11.8008,11.8078,11.7869,11.7939,6400.0
2005-12-22 11:35:00,16.95,16.95,16.93,16.93,800.0,11.8008,11.8008,11.7869,11.7869,800.0
2005-12-22 11:40:00,16.91,16.92,16.85,16.88,20200.0,11.773,11.7799,11.7312,11.7521,20200.0
2005-12-22 11:45:00,16.88,16.88,16.86,16.87,5000.0,11.7521,11.7521,11.7382,11.7451,5000.0
2005-12-22 11:50:00,16.87,16.88,16.87,16.88,9200.0,11.7451,11.7521,11.7451,11.7521,9200.0
2005-12-22 11:55:00,16.89,16.89,16.88,16.89,1200.0,11.759,11.759,11.7521,11.759,1200.0
2005-12-22 12:00:00,16.88,16.89,16.88,16.89,2800.0,11.7521,11.759,11.7521,11.759,2800.0
2005-12-22 12:05:00,16.89,16.9,16.89,16.9,4400.0,11.759,11.766,11.759,11.766,4400.0
2005-12-22 12:10:00,16.9,16.9,16.9,16.9,5800.0,11.766,11.766,11.766,11.766,5800.0
2005-12-22 12:15:00,16.9,16.9,16.88,16.9,5200.0,11.766,11.766,11.7521,11.766,5200.0
2005-12-22 12:20:00,16.88,16.88,16.83,16.83,30800.0,11.7521,11.7521,11.7173,11.7173,30800.0
2005-12-22 12:25:00,16.84,16.84,16.84,16.84,14800.0,11.7242,11.7242,11.7242,11.7242,14800.0
2005-12-22 12:30:00,16.84,16.85,16.83,16.85,13800.0,11.7242,11.7312,11.7173,11.7312,13800.0
2005-12-22 12:35:00,16.85,16.86,16.85,16.86,5400.0,11.7312,11.7382,11.7312,11.7382,5400.0
2005-12-22 12:40:00,16.86,16.86,16.85,16.86,3400.0,11.7382,11.7382,11.7312,11.7382,3400.0
2005-12-22 12:45:00,16.86,16.87,16.86,16.86,10000.0,11.7382,11.7451,11.7382,11.7382,10000.0
2005-12-22 12:50:00,16.86,16.86,16.83,16.85,6400.0,11.7382,11.7382,11.7173,11.7312,6400.0
2005-12-22 12:55:00,16.85,16.86,16.85,16.86,7400.0,11.7312,11.7382,11.7312,11.7382,7400.0
2005-12-22 13:00:00,16.85,16.86,16.84,16.85,6000.0,11.7312,11.7382,11.7242,11.7312,6000.0
2005-12-22 13:05:00,16.86,16.86,16.85,16.86,6600.0,11.7382,11.7382,11.7312,11.7382,6600.0
2005-12-22 13:10:00,16.83,16.86,16.83,16.86,18200.0,11.7173,11.7382,11.7173,11.7382,18200.0
2005-12-22 13:15:00,16.86,16.89,16.86,16.88,16200.0,11.7382,11.759,11.7382,11.7521,16200.0
2005-12-22 13:20:00,16.9,16.9,16.87,16.88,7000.0,11.766,11.766,11.7451,11.7521,7000.0
2005-12-22 13:25:00,16.89,16.9,16.87,16.89,5800.0,11.759,11.766,11.7451,11.759,5800.0
2005-12-22 13:30:00,16.88,16.9,16.87,16.9,7400.0,11.7521,11.766,11.7451,11.766,7400.0
2005-12-22 13:35:00,16.89,16.9,16.89,16.9,8200.0,11.759,11.766,11.759,11.766,8200.0
2005-12-22 13:40:00,16.9,16.9,16.88,16.89,6400.0,11.766,11.766,11.7521,11.759,6400.0
2005-12-22 13:45:00,16.89,16.89,16.86,16.88,6400.0,11.759,11.759,11.7382,11.7521,6400.0
2005-12-22 13:50:00,16.88,16.89,16.88,16.89,8400.0,11.7521,11.759,11.7521,11.759,8400.0
2005-12-22 13:55:00,16.89,16.89,16.89,16.89,5600.0,11.759,11.759,11.759,11.759,5600.0
2005-12-22 14:00:00,16.89,16.89,16.89,16.89,2400.0,11.759,11.759,11.759,11.759,2400.0
2005-12-22 14:05:00,16.89,16.9,16.89,16.9,6000.0,11.759,11.766,11.759,11.766,6000.0
2005-12-22 14:10:00,16.9,16.9,16.9,16.9,5000.0,11.766,11.766,11.766,11.766,5000.0
2005-12-22 14:15:00,16.9,16.9,16.9,16.9,3200.0,11.766,11.766,11.766,11.766,3200.0
2005-12-22 14:20:00,16.9,16.9,16.9,16.9,4400.0,11.766,11.766,11.766,11.766,4400.0
2005-12-22 14:25:00,16.9,16.9,16.9,16.9,5600.0,11.766,11.766,11.766,11.766,5600.0
2005-12-22 14:30:00,16.9,16.9,16.86,16.88,8600.0,11.766,11.766,11.7382,11.7521,8600.0
2005-12-22 14:35:00,16.88,16.88,16.86,16.87,7400.0,11.7521,11.7521,11.7382,11.7451,7400.0
2005-12-22 14:40:00,16.88,16.88,16.87,16.88,1600.0,11.7521,11.7521,11.7451,11.7521,1600.0
2005-12-22 14:45:00,16.88,16.88,16.87,16.88,4600.0,11.7521,11.7521,11.7451,11.7521,4600.0
2005-12-22 14:50:00,16.89,16.89,16.89,16.89,2200.0,11.759,11.759,11.759,11.759,2200.0
2005-12-22 14:55:00,16.89,16.89,16.87,16.89,2400.0,11.759,11.759,11.7451,11.759,2400.0
2005-12-22 15:00:00,16.88,16.89,16.88,16.89,1600.0,11.7521,11.759,11.7521,11.759,1600.0
2005-12-22 15:05:00,16.88,16.88,16.88,16.88,5800.0,11.7521,11.7521,11.7521,11.7521,5800.0
2005-12-22 15:10:00,16.86,16.88,16.86,16.86,11200.0,11.7382,11.7521,11.7382,11.7382,11200.0
2005-12-22 15:15:00,16.86,16.87,16.86,16.86,5600.0,11.7382,11.7451,11.7382,11.7382,5600.0
2005-12-22 15:20:00,16.86,16.87,16.86,16.87,19200.0,11.7382,11.7451,11.7382,11.7451,19200.0
2005-12-22 15:25:00,16.87,16.87,16.83,16.84,33000.0,11.7451,11.7451,11.7173,11.7242,33000.0
2005-12-22 15:30:00,16.83,16.86,16.83,16.86,14400.0,11.7173,11.7382,11.7173,11.7382,14400.0
2005-12-22 15:35:00,16.86,16.87,16.86,16.87,8800.0,11.7382,11.7451,11.7382,11.7451,8800.0
2005-12-22 15:40:00,16.87,16.88,16.86,16.86,7800.0,11.7451,11.7521,11.7382,11.7382,7800.0
2005-12-22 15:45:00,16.86,16.9,16.85,16.86,27600.0,11.7382,11.766,11.7312,11.7382,27600.0
2005-12-22 15:50:00,16.88,16.88,16.86,16.87,4400.0,11.7521,11.7521,11.7382,11.7451,4400.0
2005-12-22 15:55:00,16.87,16.88,16.85,16.88,13600.0,11.7451,11.7521,11.7312,11.7521,13600.0
2005-12-23 09:30:00,16.85,16.86,16.83,16.83,17200.0,11.7312,11.7382,11.7173,11.7173,17200.0
2005-12-23 09:35:00,16.83,16.83,16.81,16.82,7400.0,11.7173,11.7173,11.7033,11.7103,7400.0
2005-12-23 09:40:00,16.83,16.86,16.83,16.85,6400.0,11.7173,11.7382,11.7173,11.7312,6400.0
2005-12-23 09:45:00,16.85,16.85,16.79,16.79,12800.0,11.7312,11.7312,11.6894,11.6894,12800.0
2005-12-23 09:50:00,16.81,16.9,16.8,16.9,10600.0,11.7033,11.766,11.6964,11.766,10600.0
2005-12-23 09:55:00,16.92,16.95,16.9,16.9,6000.0,11.7799,11.8008,11.766,11.766,6000.0
2005-12-23 10:00:00,16.89,16.91,16.89,16.91,3600.0,11.759,11.773,11.759,11.773,3600.0
2005-12-23 10:05:00,16.91,16.92,16.91,16.91,2000.0,11.773,11.7799,11.773,11.773,2000.0
2005-12-23 10:10:00,16.92,16.97,16.92,16.97,6400.0,11.7799,11.8147,11.7799,11.8147,6400.0
2005-12-23 10:15:00,16.97,17.0,16.97,17.0,14000.0,11.8147,11.8356,11.8147,11.8356,14000.0
2005-12-23 10:20:00,17.0,17.03,17.0,17.03,6000.0,11.8356,11.8565,11.8356,11.8565,6000.0
2005-12-23 10:25:00,17.03,17.04,17.02,17.03,4200.0,11.8565,11.8635,11.8496,11.8565,4200.0
2005-12-23 10:30:00,17.04,17.04,17.03,17.03,3800.0,11.8635,11.8635,11.8565,11.8565,3800.0
2005-12-23 10:35:00,17.04,17.06,17.03,17.05,5600.0,11.8635,11.8774,11.8565,11.8704,5600.0
2005-12-23 10:40:00,17.05,17.05,17.03,17.03,2400.0,11.8704,11.8704,11.8565,11.8565,2400.0
2005-12-23 10:45:00,17.03,17.04,17.01,17.03,8600.0,11.8565,11.8635,11.8426,11.8565,8600.0
2005-12-23 10:50:00,17.03,17.03,17.03,17.03,1000.0,11.8565,11.8565,11.8565,11.8565,1000.0
2005-12-23 10:55:00,17.03,17.03,16.99,17.0,15000.0,11.8565,11.8565,11.8287,11.8356,15000.0
2005-12-23 11:00:00,17.02,17.02,17.0,17.0,1400.0,11.8496,11.8496,11.8356,11.8356,1400.0
2005-12-23 11:05:00,17.01,17.01,16.99,16.99,2000.0,11.8426,11.8426,11.8287,11.8287,2000.0
2005-12-23 11:10:00,16.99,17.0,16.99,17.0,14800.0,11.8287,11.8356,11.8287,11.8356,14800.0
2005-12-23 11:15:00,17.0,17.0,17.0,17.0,1600.0,11.8356,11.8356,11.8356,11.8356,1600.0
2005-12-23 11:20:00,17.0,17.0,17.0,17.0,600.0,11.8356,11.8356,11.8356,11.8356,600.0
2005-12-23 11:25:00,17.0,17.0,16.99,16.99,1200.0,11.8356,11.8356,11.8287,11.8287,1200.0
2005-12-23 11:30:00,16.99,17.0,16.99,17.0,8000.0,11.8287,11.8356,11.8287,11.8356,8000.0
2005-12-23 11:35:00,17.0,17.0,17.0,17.0,1200.0,11.8356,11.8356,11.8356,11.8356,1200.0
2005-12-23 11:40:00,17.0,17.0,17.0,17.0,1200.0,11.8356,11.8356,11.8356,11.8356,1200.0
2005-12-23 11:45:00,17.0,17.0,17.0,17.0,0.0,11.8356,11.8356,11.8356,11.8356,0.0
2005-12-23 11:50:00,16.99,17.0,16.99,17.0,2000.0,11.8287,11.8356,11.8287,11.8356,2000.0
2005-12-23 11:55:00,17.0,17.01,17.0,17.01,1000.0,11.8356,11.8426,11.8356,11.8426,1000.0
2005-12-23 12:00:00,17.0,17.0,16.99,16.99,5400.0,11.8356,11.8356,11.8287,11.8287,5400.0
2005-12-23 12:05:00,16.99,16.99,16.98,16.98,6200.0,11.8287,11.8287,11.8217,11.8217,6200.0
2005-12-23 12:10:00,16.99,16.99,16.99,16.99,600.0,11.8287,11.8287,11.8287,11.8287,600.0
2005-12-23 12:15:00,16.99,17.0,16.99,16.99,2000.0,11.8287,11.8356,11.8287,11.8287,2000.0
2005-12-23 12:20:00,17.0,17.0,17.0,17.0,1600.0,11.8356,11.8356,11.8356,11.8356,1600.0
2005-12-23 12:25:00,17.0,17.0,17.0,17.0,600.0,11.8356,11.8356,11.8356,11.8356,600.0
2005-12-23 12:30:00,17.0,17.0,17.0,17.0,4200.0,11.8356,11.8356,11.8356,11.8356,4200.0
2005-12-23 12:35:00,17.0,17.0,17.0,17.0,2200.0,11.8356,11.8356,11.8356,11.8356,2200.0
2005-12-23 12:40:00,17.0,17.0,16.99,16.99,5000.0,11.8356,11.8356,11.8287,11.8287,5000.0
2005-12-23 12:45:00,16.99,17.0,16.99,17.0,2600.0,11.8287,11.8356,11.8287,11.8356,2600.0
2005-12-23 12:50:00,17.0,17.0,16.99,17.0,1200.0,11.8356,11.8356,11.8287,11.8356,1200.0
2005-12-23 12:55:00,17.0,17.0,16.99,17.0,1000.0,11.8356,11.8356,11.8287,11.8356,1000.0
2005-12-23 13:00:00,17.0,17.0,16.99,16.99,3400.0,11.8356,11.8356,11.8287,11.8287,3400.0
2005-12-23 13:05:00,16.99,16.99,16.98,16.98,2200.0,11.8287,11.8287,11.8217,11.8217,2200.0
2005-12-23 13:10:00,16.98,16.99,16.98,16.99,1200.0,11.8217,11.8287,11.8217,11.8287,1200.0
2005-12-23 13:15:00,16.98,16.98,16.97,16.97,4800.0,11.8217,11.8217,11.8147,11.8147,4800.0
2005-12-23 13:20:00,16.97,16.98,16.95,16.95,9600.0,11.8147,11.8217,11.8008,11.8008,9600.0
2005-12-23 13:25:00,16.95,16.96,16.95,16.95,1000.0,11.8008,11.8078,11.8008,11.8008,1000.0
2005-12-23 13:30:00,16.95,16.95,16.95,16.95,2200.0,11.8008,11.8008,11.8008,11.8008,2200.0
2005-12-23 13:35:00,16.95,16.95,16.95,16.95,2200.0,11.8008,11.8008,11.8008,11.8008,2200.0
2005-12-23 13:40:00,16.93,16.95,16.93,16.95,12800.0,11.7869,11.8008,11.7869,11.8008,12800.0
2005-12-23 13:45:00,16.95,16.96,16.95,16.96,2000.0,11.8008,11.8078,11.8008,11.8078,2000.0
2005-12-23 13:50:00,16.96,16.97,16.93,16.93,11800.0,11.8078,11.8147,11.7869,11.7869,11800.0
2005-12-23 13:55:00,16.92,16.93,16.92,16.93,600.0,11.7799,11.7869,11.7799,11.7869,600.0
2005-12-23 14:00:00,16.93,16.93,16.93,16.93,2200.0,11.7869,11.7869,11.7869,11.7869,2200.0
2005-12-23 14:05:00,16.93,16.93,16.91,16.92,18800.0,11.7869,11.7869,11.773,11.7799,18800.0
2005-12-23 14:10:00,16.92,16.93,16.91,16.91,2000.0,11.7799,11.7869,11.773,11.773,2000.0
2005-12-23 14:15:00,16.92,16.92,16.92,16.92,600.0,11.7799,11.7799,11.7799,11.7799,600.0
2005-12-23 14:20:00,16.92,16.92,16.88,16.88,2600.0,11.7799,11.7799,11.7521,11.7521,2600.0
2005-12-23 14:25:00,16.89,16.91,16.89,16.91,4800.0,11.759,11.773,11.759,11.773,4800.0
2005-12-23 14:30:00,16.91,16.92,16.91,16.91,3400.0,11.773,11.7799,11.773,11.773,3400.0
2005-12-23 14:35:00,16.9,16.92,16.9,16.91,5000.0,11.766,11.7799,11.766,11.773,5000.0
2005-12-23 14:40:00,16.91,16.91,16.91,16.91,2400.0,11.773,11.773,11.773,11.773,2400.0
2005-12-23 14:45:00,16.91,16.92,16.91,16.91,3000.0,11.773,11.7799,11.773,11.773,3000.0
2005-12-23 14:50:00,16.91,16.92,16.91,16.91,4200.0,11.773,11.7799,11.773,11.773,4200.0
2005-12-23 14:55:00,16.91,16.92,16.91,16.92,17800.0,11.773,11.7799,11.773,11.7799,17800.0
2005-12-23 15:00:00,16.92,16.93,16.92,16.93,5200.0,11.7799,11.7869,11.7799,11.7869,5200.0
2005-12-23 15:05:00,16.92,16.93,16.92,16.93,7600.0,11.7799,11.7869,11.7799,11.7869,7600.0
2005-12-23 15:10:00,16.93,16.93,16.92,16.92,3600.0,11.7869,11.7869,11.7799,11.7799,3600.0
2005-12-23 15:15:00,16.92,16.93,16.89,16.89,10600.0,11.7799,11.7869,11.759,11.759,10600.0
2005-12-23 15:20:00,16.89,16.9,16.89,16.89,3800.0,11.759,11.766,11.759,11.759,3800.0
2005-12-23 15:25:00,16.89,16.89,16.89,16.89,3400.0,11.759,11.759,11.759,11.759,3400.0
2005-12-23 15:30:00,16.89,16.92,16.89,16.91,11600.0,11.759,11.7799,11.759,11.773,11600.0
2005-12-23 15:35:00,16.91,16.92,16.91,16.92,4400.0,11.773,11.7799,11.773,11.7799,4400.0
2005-12-23 15:40:00,16.92,16.92,16.9,16.9,3600.0,11.7799,11.7799,11.766,11.766,3600.0
2005-12-23 15:45:00,16.9,16.91,16.9,16.9,3400.0,11.766,11.773,11.766,11.766,3400.0
2005-12-23 15:50:00,16.91,16.91,16.9,16.91,10000.0,11.773,11.773,11.766,11.773,10000.0
2005-12-23 15:55:00,16.91,16.91,16.9,16.9,14800.0,11.773,11.773,11.766,11.766,14800.0
2005-12-27 09:30:00,16.98,16.98,16.95,16.98,13000.0,11.8217,11.8217,11.8008,11.8217,13000.0
2005-12-27 09:35:00,16.94,16.96,16.94,16.96,1400.0,11.7939,11.8078,11.7939,11.8078,1400.0
2005-12-27 09:40:00,16.95,17.0,16.95,16.95,17600.0,11.8008,11.8356,11.8008,11.8008,17600.0
2005-12-27 09:45:00,16.95,16.97,16.95,16.95,3000.0,11.8008,11.8147,11.8008,11.8008,3000.0
2005-12-27 09:50:00,16.94,16.94,16.88,16.88,6400.0,11.7939,11.7939,11.7521,11.7521,6400.0
2005-12-27 09:55:00,16.9,16.9,16.86,16.86,2400.0,11.766,11.766,11.7382,11.7382,2400.0
2005-12-27 10:00:00,16.86,16.86,16.82,16.82,2800.0,11.7382,11.7382,11.7103,11.7103,2800.0
2005-12-27 10:05:00,16.82,16.84,16.81,16.84,8600.0,11.7103,11.7242,11.7033,11.7242,8600.0
2005-12-27 10:10:00,16.82,16.82,16.82,16.82,2200.0,11.7103,11.7103,11.7103,11.7103,2200.0
2005-12-27 10:15:00,16.83,16.83,16.8,16.8,5600.0,11.7173,11.7173,11.6964,11.6964,5600.0
2005-12-27 10:20:00,16.8,16.8,16.73,16.75,10400.0,11.6964,11.6964,11.6477,11.6616,10400.0
2005-12-27 10:25:00,16.74,16.74,16.72,16.72,3800.0,11.6546,11.6546,11.6407,11.6407,3800.0
2005-12-27 10:30:00,16.72,16.74,16.72,16.73,7600.0,11.6407,11.6546,11.6407,11.6477,7600.0
2005-12-27 10:35:00,16.73,16.75,16.73,16.75,12600.0,11.6477,11.6616,11.6477,11.6616,12600.0
2005-12-27 10:40:00,16.75,16.79,16.75,16.77,6200.0,11.6616,11.6894,11.6616,11.6755,6200.0
2005-12-27 10:45:00,16.77,16.8,16.77,16.8,2600.0,11.6755,11.6964,11.6755,11.6964,2600.0
2005-12-27 10:50:00,16.8,16.8,16.78,16.78,5400.0,11.6964,11.6964,11.6825,11.6825,5400.0
2005-12-27 10:55:00,16.78,16.79,16.73,16.73,3200.0,11.6825,11.6894,11.6477,11.6477,3200.0
2005-12-27 11:00:00,16.75,16.75,16.75,16.75,400.0,11.6616,11.6616,11.6616,11.6616,400.0
2005-12-27 11:05:00,16.75,16.75,16.71,16.72,4200.0,11.6616,11.6616,11.6337,11.6407,4200.0
2005-12-27 11:10:00,16.72,16.72,16.72,16.72,200.0,11.6407,11.6407,11.6407,11.6407,200.0
2005-12-27 11:15:00,16.74,16.74,16.71,16.71,6000.0,11.6546,11.6546,11.6337,11.6337,6000.0
2005-12-27 11:20:00,16.71,16.73,16.7,16.71,3200.0,11.6337,11.6477,11.6268,11.6337,3200.0
2005-12-27 11:25:00,16.7,16.72,16.7,16.71,11400.0,11.6268,11.6407,11.6268,11.6337,11400.0
2005-12-27 11:30:00,16.71,16.71,16.71,16.71,6600.0,11.6337,11.6337,11.6337,11.6337,6600.0
2005-12-27 11:35:00,16.71,16.73,16.71,16.72,6800.0,11.6337,11.6477,11.6337,11.6407,6800.0
2005-12-27 11:40:00,16.72,16.72,16.71,16.71,7000.0,11.6407,11.6407,11.6337,11.6337,7000.0
2005-12-27 11:45:00,16.72,16.72,16.71,16.71,4600.0,11.6407,11.6407,11.6337,11.6337,4600.0
2005-12-27 11:50:00,16.71,16.71,16.7,16.7,20000.0,11.6337,11.6337,11.6268,11.6268,20000.0
2005-12-27 11:55:00,16.69,16.69,16.68,16.68,9200.0,11.6198,11.6198,11.6128,11.6128,9200.0
2005-12-27 12:00:00,16.68,16.68,16.68,16.68,7400.0,11.6128,11.6128,11.6128,11.6128,7400.0
2005-12-27 12:05:00,16.68,16.68,16.66,16.66,5600.0,11.6128,11.6128,11.5989,11.5989,5600.0
2005-12-27 12:10:00,16.65,16.66,16.64,16.64,2400.0,11.592,11.5989,11.585,11.585,2400.0
2005-12-27 12:15:00,16.64,16.64,16.63,16.63,3600.0,11.585,11.585,11.578,11.578,3600.0
2005-12-27 12:20:00,16.64,16.65,16.63,16.63,4600.0,11.585,11.592,11.578,11.578,4600.0
2005-12-27 12:25:00,16.64,16.64,16.61,16.61,5000.0,11.585,11.585,11.5641,11.5641,5000.0
2005-12-27 12:30:00,16.61,16.63,16.61,16.62,7600.0,11.5641,11.578,11.5641,11.5711,7600.0
2005-12-27 12:35:00,16.63,16.65,16.62,16.64,1400.0,11.578,11.592,11.5711,11.585,1400.0
2005-12-27 12:40:00,16.65,16.65,16.65,16.65,600.0,11.592,11.592,11.592,11.592,600.0
2005-12-27 12:45:00,16.65,16.66,16.63,16.63,2000.0,11.592,11.5989,11.578,11.578,2000.0
2005-12-27 12:50:00,16.64,16.67,16.64,16.65,2200.0,11.585,11.6059,11.585,11.592,2200.0
2005-12-27 12:55:00,16.65,16.67,16.65,16.65,2200.0,11.592,11.6059,11.592,11.592,2200.0
2005-12-27 13:00:00,16.66,16.66,16.65,16.66,1600.0,11.5989,11.5989,11.592,11.5989,1600.0
2005-12-27 13:05:00,16.66,16.66,16.66,16.66,1200.0,11.5989,11.5989,11.5989,11.5989,1200.0
2005-12-27 13:10:00,16.66,16.66,16.63,16.63,600.0,11.5989,11.5989,11.578,11.578,600.0
2005-12-27 13:15:00,16.64,16.64,16.63,16.63,3800.0,11.585,11.585,11.578,11.578,3800.0
2005-12-27 13:20:00,16.63,16.63,16.59,16.63,11600.0,11.578,11.578,11.5502,11.578,11600.0
2005-12-27 13:25:00,16.63,16.63,16.61,16.62,3800.0,11.578,11.578,11.5641,11.5711,3800.0
2005-12-27 13:30:00,16.62,16.62,16.61,16.61,7600.0,11.5711,11.5711,11.5641,11.5641,7600.0
2005-12-27 13:35:00,16.61,16.62,16.61,16.61,6600.0,11.5641,11.5711,11.5641,11.5641,6600.0
2005-12-27 13:40:00,16.61,16.61,16.61,16.61,3600.0,11.5641,11.5641,11.5641,11.5641,3600.0
2005-12-27 13:45:00,16.61,16.61,16.6,16.6,5400.0,11.5641,11.5641,11.5571,11.5571,5400.0
2005-12-27 13:50:00,16.6,16.6,16.6,16.6,12800.0,11.5571,11.5571,11.5571,11.5571,12800.0
2005-12-27 13:55:00,16.61,16.61,16.6,16.6,2000.0,11.5641,11.5641,11.5571,11.5571,2000.0
2005-12-27 14:00:00,16.6,16.63,16.6,16.63,2400.0,11.5571,11.578,11.5571,11.578,2400.0
2005-12-27 14:05:00,16.62,16.63,16.61,16.61,2600.0,11.5711,11.578,11.5641,11.5641,2600.0
2005-12-27 14:10:00,16.61,16.61,16.61,16.61,4800.0,11.5641,11.5641,11.5641,11.5641,4800.0
2005-12-27 14:15:00,16.61,16.61,16.6,16.61,7400.0,11.5641,11.5641,11.5571,11.5641,7400.0
2005-12-27 14:20:00,16.61,16.61,16.61,16.61,1600.0,11.5641,11.5641,11.5641,11.5641,1600.0
2005-12-27 14:25:00,16.61,16.62,16.6,16.6,12200.0,11.5641,11.5711,11.5571,11.5571,12200.0
2005-12-27 14:30:00,16.61,16.61,16.61,16.61,3200.0,11.5641,11.5641,11.5641,11.5641,3200.0
2005-12-27 14:35:00,16.61,16.61,16.61,16.61,1600.0,11.5641,11.5641,11.5641,11.5641,1600.0
2005-12-27 14:40:00,16.62,16.63,16.61,16.61,5800.0,11.5711,11.578,11.5641,11.5641,5800.0
2005-12-27 14:45:00,16.62,16.63,16.62,16.62,4000.0,11.5711,11.578,11.5711,11.5711,4000.0
2005-12-27 14:50:00,16.63,16.64,16.63,16.63,2400.0,11.578,11.585,11.578,11.578,2400.0
2005-12-27 14:55:00,16.63,16.67,16.63,16.66,7200.0,11.578,11.6059,11.578,11.5989,7200.0
2005-12-27 15:00:00,16.65,16.65,16.63,16.63,2800.0,11.592,11.592,11.578,11.578,2800.0
2005-12-27 15:05:00,16.64,16.64,16.61,16.61,5400.0,11.585,11.585,11.5641,11.5641,5400.0
2005-12-27 15:10:00,16.61,16.64,16.61,16.63,4600.0,11.5641,11.585,11.5641,11.578,4600.0
2005-12-27 15:15:00,16.63,16.63,16.63,16.63,4400.0,11.578,11.578,11.578,11.578,4400.0
2005-12-27 15:20:00,16.64,16.66,16.64,16.66,4400.0,11.585,11.5989,11.585,11.5989,4400.0
2005-12-27 15:25:00,16.64,16.64,16.63,16.64,3000.0,11.585,11.585,11.578,11.585,3000.0
2005-12-27 15:30:00,16.64,16.64,16.63,16.63,5400.0,11.585,11.585,11.578,11.578,5400.0
2005-12-27 15:35:00,16.64,16.65,16.63,16.64,7800.0,11.585,11.592,11.578,11.585,7800.0
2005-12-27 15:40:00,16.64,16.64,16.62,16.63,11200.0,11.585,11.585,11.5711,11.578,11200.0
2005-12-27 15:45:00,16.63,16.63,16.61,16.61,18200.0,11.578,11.578,11.5641,11.5641,18200.0
2005-12-27 15:50:00,16.61,16.64,16.61,16.64,10600.0,11.5641,11.585,11.5641,11.585,10600.0
2005-12-27 15:55:00,16.63,16.63,16.6,16.61,8400.0,11.578,11.578,11.5571,11.5641,8400.0
2005-12-28 09:30:00,16.61,16.7,16.61,16.7,10400.0,11.5641,11.6268,11.5641,11.6268,10400.0
2005-12-28 09:35:00,16.69,16.7,16.67,16.67,3400.0,11.6198,11.6268,11.6059,11.6059,3400.0
2005-12-28 09:40:00,16.67,16.67,16.66,16.67,2000.0,11.6059,11.6059,11.5989,11.6059,2000.0
2005-12-28 09:45:00,16.68,16.71,16.68,16.71,3000.0,11.6128,11.6337,11.6128,11.6337,3000.0
2005-12-28 09:50:00,16.71,16.72,16.71,16.72,9200.0,11.6337,11.6407,11.6337,11.6407,9200.0
2005-12-28 09:55:00,16.7,16.75,16.7,16.75,35800.0,11.6268,11.6616,11.6268,11.6616,35800.0
2005-12-28 10:00:00,16.75,16.8,16.75,16.79,10600.0,11.6616,11.6964,11.6616,11.6894,10600.0
2005-12-28 10:05:00,16.78,16.81,16.78,16.78,3200.0,11.6825,11.7033,11.6825,11.6825,3200.0
2005-12-28 10:10:00,16.77,16.8,16.77,16.77,8400.0,11.6755,11.6964,11.6755,11.6755,8400.0
2005-12-28 10:15:00,16.78,16.81,16.77,16.77,1200.0,11.6825,11.7033,11.6755,11.6755,1200.0
2005-12-28 10:20:00,16.79,16.79,16.78,16.78,1800.0,11.6894,11.6894,11.6825,11.6825,1800.0
2005-12-28 10:25:00,16.78,16.79,16.77,16.79,2200.0,11.6825,11.6894,11.6755,11.6894,2200.0
2005-12-28 10:30:00,16.78,16.78,16.73,16.73,39600.0,11.6825,11.6825,11.6477,11.6477,39600.0
2005-12-28 10:35:00,16.74,16.74,16.74,16.74,400.0,11.6546,11.6546,11.6546,11.6546,400.0
2005-12-28 10:40:00,16.75,16.75,16.67,16.67,4200.0,11.6616,11.6616,11.6059,11.6059,4200.0
2005-12-28 10:45:00,16.67,16.67,16.64,16.66,6800.0,11.6059,11.6059,11.585,11.5989,6800.0
2005-12-28 10:50:00,16.66,16.66,16.63,16.64,3400.0,11.5989,11.5989,11.578,11.585,3400.0
2005-12-28 10:55:00,16.64,16.64,16.62,16.63,11000.0,11.585,11.585,11.5711,11.578,11000.0
2005-12-28 11:00:00,16.63,16.65,16.63,16.65,5400.0,11.578,11.592,11.578,11.592,5400.0
2005-12-28 11:05:00,16.64,16.65,16.64,16.64,2000.0,11.585,11.592,11.585,11.585,2000.0
2005-12-28 11:10:00,16.63,16.63,16.62,16.62,5800.0,11.578,11.578,11.5711,11.5711,5800.0
2005-12-28 11:15:00,16.63,16.63,16.61,16.62,13400.0,11.578,11.578,11.5641,11.5711,13400.0
2005-12-28 11:20:00,16.63,16.63,16.61,16.61,17800.0,11.578,11.578,11.5641,11.5641,17800.0
2005-12-28 11:25:00,16.61,16.61,16.61,16.61,9000.0,11.5641,11.5641,11.5641,11.5641,9000.0
2005-12-28 11:30:00,16.62,16.65,16.62,16.65,10800.0,11.5711,11.592,11.5711,11.592,10800.0
2005-12-28 11:35:00,16.65,16.65,16.65,16.65,1000.0,11.592,11.592,11.592,11.592,1000.0
2005-12-28 11:40:00,16.65,16.65,16.63,16.63,6800.0,11.592,11.592,11.578,11.578,6800.0
2005-12-28 11:45:00,16.63,16.66,16.63,16.66,2800.0,11.578,11.5989,11.578,11.5989,2800.0
2005-12-28 11:50:00,16.66,16.67,16.66,16.67,3200.0,11.5989,11.6059,11.5989,11.6059,3200.0
2005-12-28 11:55:00,16.68,16.68,16.65,16.66,3800.0,11.6128,11.6128,11.592,11.5989,3800.0
2005-12-28 12:00:00,16.67,16.67,16.65,16.65,3000.0,11.6059,11.6059,11.592,11.592,3000.0
2005-12-28 12:05:00,16.66,16.67,16.66,16.67,3200.0,11.5989,11.6059,11.5989,11.6059,3200.0
2005-12-28 12:10:00,16.68,16.68,16.67,16.68,3600.0,11.6128,11.6128,11.6059,11.6128,3600.0
2005-12-28 12:15:00,16.7,16.7,16.7,16.7,1400.0,11.6268,11.6268,11.6268,11.6268,1400.0
2005-12-28 12:20:00,16.7,16.7,16.69,16.69,2000.0,11.6268,11.6268,11.6198,11.6198,2000.0
2005-12-28 12:25:00,16.69,16.69,16.68,16.68,1600.0,11.6198,11.6198,11.6128,11.6128,1600.0
2005-12-28 12:30:00,16.68,16.69,16.68,16.68,3200.0,11.6128,11.6198,11.6128,11.6128,3200.0
2005-12-28 12:35:00,16.68,16.68,16.68,16.68,400.0,11.6128,11.6128,11.6128,11.6128,400.0
2005-12-28 12:40:00,16.68,16.7,16.68,16.69,4600.0,11.6128,11.6268,11.6128,11.6198,4600.0
2005-12-28 12:45:00,16.69,16.69,16.69,16.69,1400.0,11.6198,11.6198,11.6198,11.6198,1400.0
2005-12-28 12:50:00,16.69,16.69,16.68,16.68,4000.0,11.6198,11.6198,11.6128,11.6128,4000.0
2005-12-28 12:55:00,16.68,16.68,16.68,16.68,1400.0,11.6128,11.6128,11.6128,11.6128,1400.0
2005-12-28 13:00:00,16.68,16.69,16.68,16.68,5200.0,11.6128,11.6198,11.6128,11.6128,5200.0
2005-12-28 13:05:00,16.67,16.68,16.67,16.68,1400.0,11.6059,11.6128,11.6059,11.6128,1400.0
2005-12-28 13:10:00,16.68,16.68,16.67,16.67,2000.0,11.6128,11.6128,11.6059,11.6059,2000.0
2005-12-28 13:15:00,16.67,16.68,16.67,16.68,1800.0,11.6059,11.6128,11.6059,11.6128,1800.0
2005-12-28 13:20:00,16.67,16.68,16.67,16.68,3000.0,11.6059,11.6128,11.6059,11.6128,3000.0
2005-12-28 13:25:00,16.68,16.68,16.68,16.68,1600.0,11.6128,11.6128,11.6128,11.6128,1600.0
2005-12-28 13:30:00,16.68,16.68,16.68,16.68,1800.0,11.6128,11.6128,11.6128,11.6128,1800.0
2005-12-28 13:35:00,16.68,16.69,16.68,16.69,2200.0,11.6128,11.6198,11.6128,11.6198,2200.0
2005-12-28 13:40:00,16.69,16.7,16.67,16.68,5000.0,11.6198,11.6268,11.6059,11.6128,5000.0
2005-12-28 13:45:00,16.68,16.68,16.67,16.68,4200.0,11.6128,11.6128,11.6059,11.6128,4200.0
2005-12-28 13:50:00,16.68,16.68,16.67,16.67,1200.0,11.6128,11.6128,11.6059,11.6059,1200.0
2005-12-28 13:55:00,16.67,16.68,16.67,16.68,1600.0,11.6059,11.6128,11.6059,11.6128,1600.0
2005-12-28 14:00:00,16.68,16.68,16.67,16.67,5000.0,11.6128,11.6128,11.6059,11.6059,5000.0
2005-12-28 14:05:00,16.67,16.68,16.67,16.68,2600.0,11.6059,11.6128,11.6059,11.6128,2600.0
2005-12-28 14:10:00,16.68,16.68,16.67,16.67,7600.0,11.6128,11.6128,11.6059,11.6059,7600.0
2005-12-28 14:15:00,16.67,16.68,16.67,16.68,5000.0,11.6059,11.6128,11.6059,11.6128,5000.0
2005-12-28 14:20:00,16.68,16.68,16.67,16.67,3200.0,11.6128,11.6128,11.6059,11.6059,3200.0
2005-12-28 14:25:00,16.68,16.68,16.68,16.68,2200.0,11.6128,11.6128,11.6128,11.6128,2200.0
2005-12-28 14:30:00,16.68,16.69,16.68,16.68,4000.0,11.6128,11.6198,11.6128,11.6128,4000.0
2005-12-28 14:35:00,16.69,16.69,16.65,16.67,13800.0,11.6198,11.6198,11.592,11.6059,13800.0
2005-12-28 14:40:00,16.65,16.66,16.63,16.65,7600.0,11.592,11.5989,11.578,11.592,7600.0
2005-12-28 14:45:00,16.65,16.65,16.65,16.65,5600.0,11.592,11.592,11.592,11.592,5600.0
2005-12-28 14:50:00,16.65,16.65,16.65,16.65,2800.0,11.592,11.592,11.592,11.592,2800.0
2005-12-28 14:55:00,16.65,16.66,16.65,16.66,5600.0,11.592,11.5989,11.592,11.5989,5600.0
2005-12-28 15:00:00,16.66,16.67,16.66,16.66,6600.0,11.5989,11.6059,11.5989,11.5989,6600.0
2005-12-28 15:05:00,16.67,16.67,16.67,16.67,3600.0,11.6059,11.6059,11.6059,11.6059,3600.0
2005-12-28 15:10:00,16.67,16.69,16.67,16.68,9000.0,11.6059,11.6198,11.6059,11.6128,9000.0
2005-12-28 15:15:00,16.68,16.71,16.68,16.71,7400.0,11.6128,11.6337,11.6128,11.6337,7400.0
2005-12-28 15:20:00,16.71,16.72,16.71,16.72,4200.0,11.6337,11.6407,11.6337,11.6407,4200.0
2005-12-28 15:25:00,16.71,16.72,16.71,16.72,4600.0,11.6337,11.6407,11.6337,11.6407,4600.0
2005-12-28 15:30:00,16.72,16.73,16.72,16.72,6600.0,11.6407,11.6477,11.6407,11.6407,6600.0
2005-12-28 15:35:00,16.72,16.75,16.72,16.75,9200.0,11.6407,11.6616,11.6407,11.6616,9200.0
2005-12-28 15:40:00,16.75,16.79,16.75,16.79,7800.0,11.6616,11.6894,11.6616,11.6894,7800.0
2005-12-28 15:45:00,16.78,16.79,16.75,16.76,7600.0,11.6825,11.6894,11.6616,11.6685,7600.0
2005-12-28 15:50:00,16.75,16.75,16.73,16.73,6200.0,11.6616,11.6616,11.6477,11.6477,6200.0
2005-12-28 15:55:00,16.73,16.74,16.72,16.74,12000.0,11.6477,11.6546,11.6407,11.6546,12000.0
2005-12-29 09:30:00,16.76,16.76,16.73,16.74,6000.0,11.6685,11.6685,11.6477,11.6546,6000.0
2005-12-29 09:35:00,16.74,16.75,16.7,16.73,11800.0,11.6546,11.6616,11.6268,11.6477,11800.0
2005-12-29 09:40:00,16.74,16.74,16.71,16.71,7400.0,11.6546,11.6546,11.6337,11.6337,7400.0
2005-12-29 09:45:00,16.7,16.7,16.7,16.7,2400.0,11.6268,11.6268,11.6268,11.6268,2400.0
2005-12-29 09:50:00,16.72,16.75,16.71,16.75,6200.0,11.6407,11.6616,11.6337,11.6616,6200.0
2005-12-29 09:55:00,16.76,16.8,16.75,16.8,5400.0,11.6685,11.6964,11.6616,11.6964,5400.0
2005-12-29 10:00:00,16.8,16.8,16.79,16.79,5400.0,11.6964,11.6964,11.6894,11.6894,5400.0
2005-12-29 10:05:00,16.78,16.78,16.75,16.77,7400.0,11.6825,11.6825,11.6616,11.6755,7400.0
2005-12-29 10:10:00,16.77,16.78,16.75,16.77,7200.0,11.6755,11.6825,11.6616,11.6755,7200.0
2005-12-29 10:15:00,16.78,16.8,16.78,16.8,1600.0,11.6825,11.6964,11.6825,11.6964,1600.0
2005-12-29 10:20:00,16.79,16.79,16.78,16.78,1600.0,11.6894,11.6894,11.6825,11.6825,1600.0
2005-12-29 10:25:00,16.78,16.79,16.78,16.79,1400.0,11.6825,11.6894,11.6825,11.6894,1400.0
2005-12-29 10:30:00,16.79,16.8,16.78,16.79,1600.0,11.6894,11.6964,11.6825,11.6894,1600.0
2005-12-29 10:35:00,16.78,16.78,16.76,16.76,2600.0,11.6825,11.6825,11.6685,11.6685,2600.0
2005-12-29 10:40:00,16.77,16.77,16.75,16.75,9800.0,11.6755,11.6755,11.6616,11.6616,9800.0
2005-12-29 10:45:00,16.75,16.75,16.75,16.75,3800.0,11.6616,11.6616,11.6616,11.6616,3800.0
2005-12-29 10:50:00,16.75,16.76,16.75,16.76,2000.0,11.6616,11.6685,11.6616,11.6685,2000.0
2005-12-29 10:55:00,16.76,16.77,16.75,16.75,800.0,11.6685,11.6755,11.6616,11.6616,800.0
2005-12-29 11:00:00,16.77,16.79,16.77,16.77,1000.0,11.6755,11.6894,11.6755,11.6755,1000.0
2005-12-29 11:05:00,16.78,16.81,16.77,16.81,12000.0,11.6825,11.7033,11.6755,11.7033,12000.0
2005-12-29 11:10:00,16.83,16.84,16.75,16.75,24000.0,11.7173,11.7242,11.6616,11.6616,24000.0
2005-12-29 11:15:00,16.75,16.75,16.73,16.73,6600.0,11.6616,11.6616,11.6477,11.6477,6600.0
2005-12-29 11:20:00,16.71,16.73,16.71,16.72,4600.0,11.6337,11.6477,11.6337,11.6407,4600.0
2005-12-29 11:25:00,16.72,16.79,16.72,16.75,10800.0,11.6407,11.6894,11.6407,11.6616,10800.0
2005-12-29 11:30:00,16.75,16.79,16.75,16.77,2600.0,11.6616,11.6894,11.6616,11.6755,2600.0
2005-12-29 11:35:00,16.79,16.79,16.76,16.77,1800.0,11.6894,11.6894,11.6685,11.6755,1800.0
2005-12-29 11:40:00,16.79,16.79,16.78,16.78,1400.0,11.6894,11.6894,11.6825,11.6825,1400.0
2005-12-29 11:45:00,16.77,16.78,16.77,16.78,1400.0,11.6755,11.6825,11.6755,11.6825,1400.0
2005-12-29 11:50:00,16.78,16.78,16.77,16.78,1000.0,11.6825,11.6825,11.6755,11.6825,1000.0
2005-12-29 11:55:00,16.78,16.78,16.77,16.77,1200.0,11.6825,11.6825,11.6755,11.6755,1200.0
2005-12-29 12:00:00,16.77,16.78,16.77,16.78,400.0,11.6755,11.6825,11.6755,11.6825,400.0
2005-12-29 12:05:00,16.78,16.79,16.78,16.78,2400.0,11.6825,11.6894,11.6825,11.6825,2400.0
2005-12-29 12:10:00,16.77,16.78,16.76,16.76,800.0,11.6755,11.6825,11.6685,11.6685,800.0
2005-12-29 12:15:00,16.76,16.76,16.76,16.76,800.0,11.6685,11.6685,11.6685,11.6685,800.0
2005-12-29 12:20:00,16.76,16.76,16.76,16.76,200.0,11.6685,11.6685,11.6685,11.6685,200.0
2005-12-29 12:25:00,16.76,16.76,16.75,16.75,2800.0,11.6685,11.6685,11.6616,11.6616,2800.0
2005-12-29 12:30:00,16.76,16.76,16.76,16.76,800.0,11.6685,11.6685,11.6685,11.6685,800.0
2005-12-29 12:35:00,16.76,16.77,16.76,16.77,1000.0,11.6685,11.6755,11.6685,11.6755,1000.0
2005-12-29 12:40:00,16.78,16.78,16.78,16.78,1000.0,11.6825,11.6825,11.6825,11.6825,1000.0
2005-12-29 12:45:00,16.78,16.78,16.78,16.78,1000.0,11.6825,11.6825,11.6825,11.6825,1000.0
2005-12-29 12:50:00,16.78,16.8,16.78,16.79,7200.0,11.6825,11.6964,11.6825,11.6894,7200.0
2005-12-29 12:55:00,16.79,16.8,16.79,16.8,1600.0,11.6894,11.6964,11.6894,11.6964,1600.0
2005-12-29 13:00:00,16.8,16.8,16.8,16.8,4600.0,11.6964,11.6964,11.6964,11.6964,4600.0
2005-12-29 13:05:00,16.79,16.79,16.78,16.79,1600.0,11.6894,11.6894,11.6825,11.6894,1600.0
2005-12-29 13:10:00,16.78,16.79,16.78,16.79,2400.0,11.6825,11.6894,11.6825,11.6894,2400.0
2005-12-29 13:15:00,16.79,16.8,16.79,16.79,2000.0,11.6894,11.6964,11.6894,11.6894,2000.0
2005-12-29 13:20:00,16.8,16.8,16.76,16.76,7600.0,11.6964,11.6964,11.6685,11.6685,7600.0
2005-12-29 13:25:00,16.78,16.78,16.78,16.78,600.0,11.6825,11.6825,11.6825,11.6825,600.0
2005-12-29 13:30:00,16.78,16.78,16.77,16.78,1400.0,11.6825,11.6825,11.6755,11.6825,1400.0
2005-12-29 13:35:00,16.78,16.78,16.77,16.77,1800.0,11.6825,11.6825,11.6755,11.6755,1800.0
2005-12-29 13:40:00,16.77,16.77,16.77,16.77,800.0,11.6755,11.6755,11.6755,11.6755,800.0
2005-12-29 13:45:00,16.77,16.78,16.75,16.75,5400.0,11.6755,11.6825,11.6616,11.6616,5400.0
2005-12-29 13:50:00,16.76,16.77,16.76,16.77,1200.0,11.6685,11.6755,11.6685,11.6755,1200.0
2005-12-29 13:55:00,16.78,16.78,16.77,16.78,3000.0,11.6825,11.6825,11.6755,11.6825,3000.0
2005-12-29 14:00:00,16.78,16.79,16.78,16.78,1400.0,11.6825,11.6894,11.6825,11.6825,1400.0
2005-12-29 14:05:00,16.78,16.78,16.75,16.78,2400.0,11.6825,11.6825,11.6616,11.6825,2400.0
2005-12-29 14:10:00,16.78,16.79,16.78,16.79,1400.0,11.6825,11.6894,11.6825,11.6894,1400.0
2005-12-29 14:15:00,16.79,16.81,16.78,16.81,5200.0,11.6894,11.7033,11.6825,11.7033,5200.0
2005-12-29 14:20:00,16.82,16.83,16.82,16.83,1800.0,11.7103,11.7173,11.7103,11.7173,1800.0
2005-12-29 14:25:00,16.84,16.85,16.83,16.85,1000.0,11.7242,11.7312,11.7173,11.7312,1000.0
2005-12-29 14:30:00,16.85,16.87,16.85,16.86,9200.0,11.7312,11.7451,11.7312,11.7382,9200.0
2005-12-29 14:35:00,16.87,16.88,16.86,16.86,3000.0,11.7451,11.7521,11.7382,11.7382,3000.0
2005-12-29 14:40:00,16.86,16.86,16.85,16.85,3000.0,11.7382,11.7382,11.7312,11.7312,3000.0
2005-12-29 14:45:00,16.86,16.86,16.86,16.86,1800.0,11.7382,11.7382,11.7382,11.7382,1800.0
2005-12-29 14:50:00,16.86,16.86,16.81,16.85,5800.0,11.7382,11.7382,11.7033,11.7312,5800.0
2005-12-29 14:55:00,16.85,16.85,16.82,16.82,3600.0,11.7312,11.7312,11.7103,11.7103,3600.0
2005-12-29 15:00:00,16.83,16.83,16.78,16.81,3800.0,11.7173,11.7173,11.6825,11.7033,3800.0
2005-12-29 15:05:00,16.81,16.81,16.8,16.8,2800.0,11.7033,11.7033,11.6964,11.6964,2800.0
2005-12-29 15:10:00,16.79,16.79,16.77,16.77,1600.0,11.6894,11.6894,11.6755,11.6755,1600.0
2005-12-29 15:15:00,16.76,16.77,16.75,16.77,9600.0,11.6685,11.6755,11.6616,11.6755,9600.0
2005-12-29 15:20:00,16.79,16.79,16.78,16.78,2200.0,11.6894,11.6894,11.6825,11.6825,2200.0
2005-12-29 15:25:00,16.79,16.8,16.78,16.79,3000.0,11.6894,11.6964,11.6825,11.6894,3000.0
2005-12-29 15:30:00,16.81,16.82,16.8,16.8,7000.0,11.7033,11.7103,11.6964,11.6964,7000.0
2005-12-29 15:35:00,16.78,16.79,16.75,16.78,5400.0,11.6825,11.6894,11.6616,11.6825,5400.0
2005-12-29 15:40:00,16.77,16.77,16.75,16.75,7800.0,11.6755,11.6755,11.6616,11.6616,7800.0
2005-12-29 15:45:00,16.75,16.75,16.75,16.75,12600.0,11.6616,11.6616,11.6616,11.6616,12600.0
2005-12-29 15:50:00,16.75,16.82,16.75,16.82,47200.0,11.6616,11.7103,11.6616,11.7103,47200.0
2005-12-29 15:55:00,16.8,16.8,16.75,16.78,12000.0,11.6964,11.6964,11.6616,11.6825,12000.0
2005-12-30 09:30:00,16.7,16.7,16.68,16.68,9000.0,11.6268,11.6268,11.6128,11.6128,9000.0
2005-12-30 09:35:00,16.73,16.78,16.71,16.74,21000.0,11.6477,11.6825,11.6337,11.6546,21000.0
2005-12-30 09:40:00,16.74,16.8,16.73,16.73,20200.0,11.6546,11.6964,11.6477,11.6477,20200.0
2005-12-30 09:45:00,16.73,16.77,16.73,16.77,3400.0,11.6477,11.6755,11.6477,11.6755,3400.0
2005-12-30 09:50:00,16.77,16.8,16.77,16.8,4400.0,11.6755,11.6964,11.6755,11.6964,4400.0
2005-12-30 09:55:00,16.79,16.87,16.79,16.87,6800.0,11.6894,11.7451,11.6894,11.7451,6800.0
2005-12-30 10:00:00,16.86,16.86,16.85,16.85,1200.0,11.7382,11.7382,11.7312,11.7312,1200.0
2005-12-30 10:05:00,16.84,16.84,16.79,16.79,7800.0,11.7242,11.7242,11.6894,11.6894,7800.0
2005-12-30 10:10:00,16.79,16.8,16.78,16.8,2800.0,11.6894,11.6964,11.6825,11.6964,2800.0
2005-12-30 10:15:00,16.8,16.8,16.78,16.79,7000.0,11.6964,11.6964,11.6825,11.6894,7000.0
2005-12-30 10:20:00,16.78,16.78,16.71,16.73,7400.0,11.6825,11.6825,11.6337,11.6477,7400.0
2005-12-30 10:25:00,16.74,16.75,16.7,16.73,5400.0,11.6546,11.6616,11.6268,11.6477,5400.0
2005-12-30 10:30:00,16.72,16.73,16.71,16.73,3200.0,11.6407,11.6477,11.6337,11.6477,3200.0
2005-12-30 10:35:00,16.73,16.73,16.71,16.71,3600.0,11.6477,11.6477,11.6337,11.6337,3600.0
2005-12-30 10:40:00,16.72,16.72,16.7,16.71,4600.0,11.6407,11.6407,11.6268,11.6337,4600.0
2005-12-30 10:45:00,16.72,16.72,16.71,16.71,3000.0,11.6407,11.6407,11.6337,11.6337,3000.0
2005-12-30 10:50:00,16.71,16.72,16.7,16.7,4600.0,11.6337,11.6407,11.6268,11.6268,4600.0
2005-12-30 10:55:00,16.7,16.7,16.67,16.68,12800.0,11.6268,11.6268,11.6059,11.6128,12800.0
2005-12-30 11:00:00,16.68,16.7,16.68,16.68,1400.0,11.6128,11.6268,11.6128,11.6128,1400.0
2005-12-30 11:05:00,16.68,16.7,16.68,16.68,5000.0,11.6128,11.6268,11.6128,11.6128,5000.0
2005-12-30 11:10:00,16.68,16.68,16.68,16.68,5200.0,11.6128,11.6128,11.6128,11.6128,5200.0
2005-12-30 11:15:00,16.68,16.71,16.68,16.68,30600.0,11.6128,11.6337,11.6128,11.6128,30600.0
2005-12-30 11:20:00,16.7,16.7,16.67,16.67,10400.0,11.6268,11.6268,11.6059,11.6059,10400.0
2005-12-30 11:25:00,16.67,16.68,16.67,16.68,1800.0,11.6059,11.6128,11.6059,11.6128,1800.0
2005-12-30 11:30:00,16.7,16.7,16.68,16.7,13800.0,11.6268,11.6268,11.6128,11.6268,13800.0
2005-12-30 11:35:00,16.68,16.7,16.68,16.68,5800.0,11.6128,11.6268,11.6128,11.6128,5800.0
2005-12-30 11:40:00,16.68,16.68,16.68,16.68,2400.0,11.6128,11.6128,11.6128,11.6128,2400.0
2005-12-30 11:45:00,16.68,16.68,16.67,16.67,2200.0,11.6128,11.6128,11.6059,11.6059,2200.0
2005-12-30 11:50:00,16.67,16.68,16.66,16.66,6000.0,11.6059,11.6128,11.5989,11.5989,6000.0
2005-12-30 11:55:00,16.66,16.67,16.64,16.66,4200.0,11.5989,11.6059,11.585,11.5989,4200.0
2005-12-30 12:00:00,16.65,16.65,16.61,16.61,7800.0,11.592,11.592,11.5641,11.5641,7800.0
2005-12-30 12:05:00,16.61,16.61,16.6,16.6,5400.0,11.5641,11.5641,11.5571,11.5571,5400.0
2005-12-30 12:10:00,16.58,16.59,16.58,16.58,800.0,11.5432,11.5502,11.5432,11.5432,800.0
2005-12-30 12:15:00,16.58,16.6,16.58,16.59,2200.0,11.5432,11.5571,11.5432,11.5502,2200.0
2005-12-30 12:20:00,16.59,16.63,16.59,16.61,8200.0,11.5502,11.578,11.5502,11.5641,8200.0
2005-12-30 12:25:00,16.61,16.63,16.59,16.6,5600.0,11.5641,11.578,11.5502,11.5571,5600.0
2005-12-30 12:30:00,16.61,16.62,16.6,16.6,5600.0,11.5641,11.5711,11.5571,11.5571,5600.0
2005-12-30 12:35:00,16.59,16.6,16.59,16.6,2400.0,11.5502,11.5571,11.5502,11.5571,2400.0
2005-12-30 12:40:00,16.6,16.6,16.59,16.6,6200.0,11.5571,11.5571,11.5502,11.5571,6200.0
2005-12-30 12:45:00,16.61,16.61,16.59,16.6,6200.0,11.5641,11.5641,11.5502,11.5571,6200.0
2005-12-30 12:50:00,16.6,16.61,16.58,16.59,6200.0,11.5571,11.5641,11.5432,11.5502,6200.0
2005-12-30 12:55:00,16.59,16.61,16.59,16.6,2600.0,11.5502,11.5641,11.5502,11.5571,2600.0
2005-12-30 13:00:00,16.6,16.6,16.59,16.59,2800.0,11.5571,11.5571,11.5502,11.5502,2800.0
2005-12-30 13:05:00,16.59,16.6,16.59,16.6,5800.0,11.5502,11.5571,11.5502,11.5571,5800.0
2005-12-30 13:10:00,16.58,16.6,16.58,16.59,3200.0,11.5432,11.5571,11.5432,11.5502,3200.0
2005-12-30 13:15:00,16.59,16.59,16.58,16.58,3200.0,11.5502,11.5502,11.5432,11.5432,3200.0
2005-12-30 13:20:00,16.58,16.58,16.56,16.58,14000.0,11.5432,11.5432,11.5293,11.5432,14000.0
2005-12-30 13:25:00,16.56,16.56,16.53,16.54,11800.0,11.5293,11.5293,11.5084,11.5154,11800.0
2005-12-30 13:30:00,16.54,16.55,16.54,16.54,5800.0,11.5154,11.5223,11.5154,11.5154,5800.0
2005-12-30 13:35:00,16.54,16.54,16.54,16.54,4200.0,11.5154,11.5154,11.5154,11.5154,4200.0
2005-12-30 13:40:00,16.54,16.58,16.54,16.56,8800.0,11.5154,11.5432,11.5154,11.5293,8800.0
2005-12-30 13:45:00,16.56,16.56,16.55,16.55,6400.0,11.5293,11.5293,11.5223,11.5223,6400.0
2005-12-30 13:50:00,16.55,16.57,16.55,16.55,11600.0,11.5223,11.5363,11.5223,11.5223,11600.0
2005-12-30 13:55:00,16.54,16.55,16.54,16.54,7200.0,11.5154,11.5223,11.5154,11.5154,7200.0
2005-12-30 14:00:00,16.55,16.55,16.54,16.55,3600.0,11.5223,11.5223,11.5154,11.5223,3600.0
2005-12-30 14:05:00,16.54,16.58,16.54,16.57,7600.0,11.5154,11.5432,11.5154,11.5363,7600.0
2005-12-30 14:10:00,16.56,16.57,16.55,16.55,2600.0,11.5293,11.5363,11.5223,11.5223,2600.0
2005-12-30 14:15:00,16.57,16.6,16.57,16.58,9600.0,11.5363,11.5571,11.5363,11.5432,9600.0
2005-12-30 14:20:00,16.58,16.59,16.58,16.58,6400.0,11.5432,11.5502,11.5432,11.5432,6400.0
2005-12-30 14:25:00,16.6,16.6,16.58,16.6,5000.0,11.5571,11.5571,11.5432,11.5571,5000.0
2005-12-30 14:30:00,16.59,16.63,16.59,16.61,7800.0,11.5502,11.578,11.5502,11.5641,7800.0
2005-12-30 14:35:00,16.61,16.65,16.61,16.64,21600.0,11.5641,11.592,11.5641,11.585,21600.0
2005-12-30 14:40:00,16.64,16.65,16.63,16.63,10400.0,11.585,11.592,11.578,11.578,10400.0
2005-12-30 14:45:00,16.63,16.63,16.63,16.63,6800.0,11.578,11.578,11.578,11.578,6800.0
2005-12-30 14:50:00,16.64,16.64,16.63,16.63,4600.0,11.585,11.585,11.578,11.578,4600.0
2005-12-30 14:55:00,16.63,16.64,16.63,16.63,2800.0,11.578,11.585,11.578,11.578,2800.0
2005-12-30 15:00:00,16.63,16.64,16.63,16.64,10200.0,11.578,11.585,11.578,11.585,10200.0
2005-12-30 15:05:00,16.65,16.65,16.64,16.65,3000.0,11.592,11.592,11.585,11.592,3000.0
2005-12-30 15:10:00,16.65,16.66,16.63,16.64,12000.0,11.592,11.5989,11.578,11.585,12000.0
2005-12-30 15:15:00,16.64,16.65,16.63,16.63,11800.0,11.585,11.592,11.578,11.578,11800.0
2005-12-30 15:20:00,16.63,16.67,16.63,16.67,8400.0,11.578,11.6059,11.578,11.6059,8400.0
2005-12-30 15:25:00,16.67,16.68,16.66,16.66,8000.0,11.6059,11.6128,11.5989,11.5989,8000.0
2005-12-30 15:30:00,16.66,16.67,16.65,16.67,5200.0,11.5989,11.6059,11.592,11.6059,5200.0
2005-12-30 15:35:00,16.67,16.68,16.67,16.68,3600.0,11.6059,11.6128,11.6059,11.6128,3600.0
2005-12-30 15:40:00,16.67,16.69,16.67,16.68,4400.0,11.6059,11.6198,11.6059,11.6128,4400.0
2005-12-30 15:45:00,16.68,16.68,16.64,16.64,9200.0,11.6128,11.6128,11.585,11.585,9200.0
2005-12-30 15:50:00,16.66,16.66,16.62,16.64,7600.0,11.5989,11.5989,11.5711,11.585,7600.0
2005-12-30 15:55:00,16.64,16.64,16.62,16.64,7200.0,11.585,11.585,11.5711,11.585,7200.0
2006-01-03 09:30:00,16.64,16.72,16.64,16.65,24600.0,11.585,11.6407,11.585,11.592,24600.0
2006-01-03 09:35:00,16.65,16.69,16.64,16.67,37000.0,11.592,11.6198,11.585,11.6059,37000.0
2006-01-03 09:40:00,16.68,16.68,16.66,16.66,4800.0,11.6128,11.6128,11.5989,11.5989,4800.0
2006-01-03 09:45:00,16.67,16.67,16.62,16.63,18600.0,11.6059,11.6059,11.5711,11.578,18600.0
2006-01-03 09:50:00,16.63,16.64,16.58,16.61,355400.0,11.578,11.585,11.5432,11.5641,355400.0
2006-01-03 09:55:00,16.61,16.67,16.61,16.67,3800.0,11.5641,11.6059,11.5641,11.6059,3800.0
2006-01-03 10:00:00,16.66,16.68,16.62,16.62,9000.0,11.5989,11.6128,11.5711,11.5711,9000.0
2006-01-03 10:05:00,16.62,16.63,16.58,16.6,44000.0,11.5711,11.578,11.5432,11.5571,44000.0
2006-01-03 10:10:00,16.6,16.67,16.58,16.63,48000.0,11.5571,11.6059,11.5432,11.578,48000.0
2006-01-03 10:15:00,16.63,16.64,16.61,16.61,10600.0,11.578,11.585,11.5641,11.5641,10600.0
2006-01-03 10:20:00,16.61,16.63,16.6,16.6,13200.0,11.5641,11.578,11.5571,11.5571,13200.0
2006-01-03 10:25:00,16.6,16.62,16.56,16.56,16000.0,11.5571,11.5711,11.5293,11.5293,16000.0
2006-01-03 10:30:00,16.57,16.57,16.53,16.54,5000.0,11.5363,11.5363,11.5084,11.5154,5000.0
2006-01-03 10:35:00,16.52,16.53,16.43,16.43,13600.0,11.5014,11.5084,11.4388,11.4388,13600.0
2006-01-03 10:40:00,16.46,16.46,16.43,16.44,4600.0,11.4597,11.4597,11.4388,11.4457,4600.0
2006-01-03 10:45:00,16.43,16.43,16.42,16.43,15200.0,11.4388,11.4388,11.4318,11.4388,15200.0
2006-01-03 10:50:00,16.43,16.46,16.43,16.45,13200.0,11.4388,11.4597,11.4388,11.4527,13200.0
2006-01-03 10:55:00,16.45,16.46,16.43,16.43,2800.0,11.4527,11.4597,11.4388,11.4388,2800.0
2006-01-03 11:00:00,16.43,16.43,16.42,16.42,9000.0,11.4388,11.4388,11.4318,11.4318,9000.0
2006-01-03 11:05:00,16.42,16.42,16.36,16.4,18000.0,11.4318,11.4318,11.3901,11.4179,18000.0
2006-01-03 11:10:00,16.39,16.39,16.34,16.34,9400.0,11.4109,11.4109,11.3761,11.3761,9400.0
2006-01-03 11:15:00,16.34,16.34,16.33,16.34,9200.0,11.3761,11.3761,11.3692,11.3761,9200.0
2006-01-03 11:20:00,16.34,16.34,16.33,16.33,5000.0,11.3761,11.3761,11.3692,11.3692,5000.0
2006-01-03 11:25:00,16.34,16.37,16.32,16.35,12800.0,11.3761,11.397,11.3622,11.3831,12800.0
2006-01-03 11:30:00,16.35,16.37,16.34,16.36,14000.0,11.3831,11.397,11.3761,11.3901,14000.0
2006-01-03 11:35:00,16.35,16.36,16.34,16.35,8400.0,11.3831,11.3901,11.3761,11.3831,8400.0
2006-01-03 11:40:00,16.35,16.37,16.35,16.35,11600.0,11.3831,11.397,11.3831,11.3831,11600.0
2006-01-03 11:45:00,16.35,16.35,16.35,16.35,3200.0,11.3831,11.3831,11.3831,11.3831,3200.0
2006-01-03 11:50:00,16.34,16.35,16.34,16.34,3400.0,11.3761,11.3831,11.3761,11.3761,3400.0
2006-01-03 11:55:00,16.34,16.36,16.34,16.34,13600.0,11.3761,11.3901,11.3761,11.3761,13600.0
2006-01-03 12:00:00,16.35,16.41,16.35,16.4,8200.0,11.3831,11.4249,11.3831,11.4179,8200.0
2006-01-03 12:05:00,16.4,16.41,16.4,16.41,8200.0,11.4179,11.4249,11.4179,11.4249,8200.0
2006-01-03 12:10:00,16.41,16.42,16.41,16.41,11400.0,11.4249,11.4318,11.4249,11.4249,11400.0
2006-01-03 12:15:00,16.41,16.41,16.41,16.41,12600.0,11.4249,11.4249,11.4249,11.4249,12600.0
2006-01-03 12:20:00,16.41,16.41,16.41,16.41,13200.0,11.4249,11.4249,11.4249,11.4249,13200.0
2006-01-03 12:25:00,16.42,16.42,16.41,16.42,4600.0,11.4318,11.4318,11.4249,11.4318,4600.0
2006-01-03 12:30:00,16.43,16.43,16.4,16.43,18000.0,11.4388,11.4388,11.4179,11.4388,18000.0
2006-01-03 12:35:00,16.43,16.43,16.43,16.43,4200.0,11.4388,11.4388,11.4388,11.4388,4200.0
2006-01-03 12:40:00,16.42,16.42,16.42,16.42,18400.0,11.4318,11.4318,11.4318,11.4318,18400.0
2006-01-03 12:45:00,16.42,16.45,16.42,16.44,11400.0,11.4318,11.4527,11.4318,11.4457,11400.0
2006-01-03 12:50:00,16.43,16.43,16.4,16.43,22000.0,11.4388,11.4388,11.4179,11.4388,22000.0
2006-01-03 12:55:00,16.43,16.43,16.4,16.41,4800.0,11.4388,11.4388,11.4179,11.4249,4800.0
2006-01-03 13:00:00,16.41,16.43,16.4,16.43,6400.0,11.4249,11.4388,11.4179,11.4388,6400.0
2006-01-03 13:05:00,16.43,16.43,16.43,16.43,4600.0,11.4388,11.4388,11.4388,11.4388,4600.0
2006-01-03 13:10:00,16.43,16.43,16.39,16.4,9200.0,11.4388,11.4388,11.4109,11.4179,9200.0
2006-01-03 13:15:00,16.41,16.42,16.4,16.42,7000.0,11.4249,11.4318,11.4179,11.4318,7000.0
2006-01-03 13:20:00,16.42,16.42,16.41,16.41,43800.0,11.4318,11.4318,11.4249,11.4249,43800.0
2006-01-03 13:25:00,16.4,16.42,16.4,16.42,5400.0,11.4179,11.4318,11.4179,11.4318,5400.0
2006-01-03 13:30:00,16.42,16.42,16.41,16.42,2000.0,11.4318,11.4318,11.4249,11.4318,2000.0
2006-01-03 13:35:00,16.42,16.42,16.41,16.41,5800.0,11.4318,11.4318,11.4249,11.4249,5800.0
2006-01-03 13:40:00,16.41,16.43,16.41,16.43,2400.0,11.4249,11.4388,11.4249,11.4388,2400.0
2006-01-03 13:45:00,16.43,16.54,16.42,16.54,31800.0,11.4388,11.5154,11.4318,11.5154,31800.0
2006-01-03 13:50:00,16.55,16.63,16.55,16.58,59400.0,11.5223,11.578,11.5223,11.5432,59400.0
2006-01-03 13:55:00,16.59,16.59,16.58,16.58,1000.0,11.5502,11.5502,11.5432,11.5432,1000.0
2006-01-03 14:00:00,16.58,16.61,16.58,16.61,5800.0,11.5432,11.5641,11.5432,11.5641,5800.0
2006-01-03 14:05:00,16.61,16.61,16.56,16.58,13400.0,11.5641,11.5641,11.5293,11.5432,13400.0
2006-01-03 14:10:00,16.57,16.6,16.57,16.6,8800.0,11.5363,11.5571,11.5363,11.5571,8800.0
2006-01-03 14:15:00,16.6,16.6,16.57,16.57,7800.0,11.5571,11.5571,11.5363,11.5363,7800.0
2006-01-03 14:20:00,16.57,16.58,16.56,16.57,8800.0,11.5363,11.5432,11.5293,11.5363,8800.0
2006-01-03 14:25:00,16.58,16.7,16.58,16.7,43200.0,11.5432,11.6268,11.5432,11.6268,43200.0
2006-01-03 14:30:00,16.7,16.83,16.7,16.83,73200.0,11.6268,11.7173,11.6268,11.7173,73200.0
2006-01-03 14:35:00,16.83,16.92,16.82,16.88,60400.0,11.7173,11.7799,11.7103,11.7521,60400.0
2006-01-03 14:40:00,16.88,17.04,16.88,17.01,152400.0,11.7521,11.8635,11.7521,11.8426,152400.0
2006-01-03 14:45:00,17.03,17.04,16.98,16.99,15000.0,11.8565,11.8635,11.8217,11.8287,15000.0
2006-01-03 14:50:00,16.99,17.0,16.96,16.96,10800.0,11.8287,11.8356,11.8078,11.8078,10800.0
2006-01-03 14:55:00,16.97,16.97,16.95,16.97,8000.0,11.8147,11.8147,11.8008,11.8147,8000.0
2006-01-03 15:00:00,16.97,16.99,16.96,16.99,80400.0,11.8147,11.8287,11.8078,11.8287,80400.0
2006-01-03 15:05:00,16.99,17.05,16.99,17.03,90000.0,11.8287,11.8704,11.8287,11.8565,90000.0
2006-01-03 15:10:00,17.04,17.04,17.03,17.04,10600.0,11.8635,11.8635,11.8565,11.8635,10600.0
2006-01-03 15:15:00,17.04,17.18,17.03,17.18,57400.0,11.8635,11.9609,11.8565,11.9609,57400.0
2006-01-03 15:20:00,17.18,17.33,17.18,17.33,120400.0,11.9609,12.0654,11.9609,12.0654,120400.0
2006-01-03 15:25:00,17.32,17.33,17.24,17.24,93800.0,12.0584,12.0654,12.0027,12.0027,93800.0
2006-01-03 15:30:00,17.25,17.26,17.24,17.24,9600.0,12.0097,12.0166,12.0027,12.0027,9600.0
2006-01-03 15:35:00,17.24,17.35,17.23,17.34,44600.0,12.0027,12.0793,11.9958,12.0723,44600.0
2006-01-03 15:40:00,17.33,17.49,17.33,17.41,152400.0,12.0654,12.1768,12.0654,12.1211,152400.0
2006-01-03 15:45:00,17.41,17.47,17.36,17.47,56400.0,12.1211,12.1628,12.0863,12.1628,56400.0
2006-01-03 15:50:00,17.47,17.5,17.38,17.5,157000.0,12.1628,12.1837,12.1002,12.1837,157000.0
2006-01-03 15:55:00,17.48,17.5,17.33,17.36,73200.0,12.1698,12.1837,12.0654,12.0863,73200.0
2006-01-04 09:30:00,17.36,17.4,17.36,17.39,36600.0,12.0863,12.1141,12.0863,12.1072,36600.0
2006-01-04 09:35:00,17.38,17.42,17.36,17.4,290400.0,12.1002,12.128,12.0863,12.1141,290400.0
2006-01-04 09:40:00,17.41,17.42,17.38,17.42,22000.0,12.1211,12.128,12.1002,12.128,22000.0
2006-01-04 09:45:00,17.42,17.45,17.37,17.37,266400.0,12.128,12.1489,12.0932,12.0932,266400.0
2006-01-04 09:50:00,17.37,17.41,17.37,17.39,12600.0,12.0932,12.1211,12.0932,12.1072,12600.0
2006-01-04 09:55:00,17.39,17.5,17.39,17.49,65800.0,12.1072,12.1837,12.1072,12.1768,65800.0
2006-01-04 10:00:00,17.49,17.5,17.47,17.5,31800.0,12.1768,12.1837,12.1628,12.1837,31800.0
2006-01-04 10:05:00,17.5,17.6,17.5,17.56,110800.0,12.1837,12.2534,12.1837,12.2255,110800.0
2006-01-04 10:10:00,17.56,17.56,17.5,17.5,35600.0,12.2255,12.2255,12.1837,12.1837,35600.0
2006-01-04 10:15:00,17.52,17.53,17.5,17.51,17200.0,12.1977,12.2046,12.1837,12.1907,17200.0
2006-01-04 10:20:00,17.52,17.52,17.5,17.51,30000.0,12.1977,12.1977,12.1837,12.1907,30000.0
2006-01-04 10:25:00,17.51,17.51,17.47,17.49,22600.0,12.1907,12.1907,12.1628,12.1768,22600.0
2006-01-04 10:30:00,17.48,17.48,17.48,17.48,8800.0,12.1698,12.1698,12.1698,12.1698,8800.0
2006-01-04 10:35:00,17.49,17.49,17.47,17.47,12400.0,12.1768,12.1768,12.1628,12.1628,12400.0
2006-01-04 10:40:00,17.47,17.5,17.46,17.47,31400.0,12.1628,12.1837,12.1559,12.1628,31400.0
2006-01-04 10:45:00,17.48,17.48,17.47,17.48,14600.0,12.1698,12.1698,12.1628,12.1698,14600.0
2006-01-04 10:50:00,17.48,17.5,17.48,17.5,7200.0,12.1698,12.1837,12.1698,12.1837,7200.0
2006-01-04 10:55:00,17.49,17.54,17.49,17.5,22400.0,12.1768,12.2116,12.1768,12.1837,22400.0
2006-01-04 11:00:00,17.51,17.51,17.49,17.5,25600.0,12.1907,12.1907,12.1768,12.1837,25600.0
2006-01-04 11:05:00,17.49,17.5,17.48,17.5,41800.0,12.1768,12.1837,12.1698,12.1837,41800.0
2006-01-04 11:10:00,17.49,17.49,17.48,17.48,17400.0,12.1768,12.1768,12.1698,12.1698,17400.0
2006-01-04 11:15:00,17.48,17.49,17.48,17.49,11800.0,12.1698,12.1768,12.1698,12.1768,11800.0
2006-01-04 11:20:00,17.49,17.55,17.49,17.54,86200.0,12.1768,12.2185,12.1768,12.2116,86200.0
2006-01-04 11:25:00,17.55,17.55,17.52,17.53,11200.0,12.2185,12.2185,12.1977,12.2046,11200.0
2006-01-04 11:30:00,17.53,17.6,17.53,17.58,97200.0,12.2046,12.2534,12.2046,12.2394,97200.0
2006-01-04 11:35:00,17.6,17.68,17.58,17.65,124200.0,12.2534,12.3091,12.2394,12.2882,124200.0
2006-01-04 11:40:00,17.64,17.64,17.6,17.61,10600.0,12.2812,12.2812,12.2534,12.2603,10600.0
2006-01-04 11:45:00,17.61,17.62,17.59,17.6,25800.0,12.2603,12.2673,12.2464,12.2534,25800.0
2006-01-04 11:50:00,17.61,17.64,17.6,17.62,16200.0,12.2603,12.2812,12.2534,12.2673,16200.0
2006-01-04 11:55:00,17.61,17.63,17.6,17.62,17000.0,12.2603,12.2742,12.2534,12.2673,17000.0
2006-01-04 12:00:00,17.62,17.62,17.58,17.62,9800.0,12.2673,12.2673,12.2394,12.2673,9800.0
2006-01-04 12:05:00,17.62,17.63,17.6,17.61,22000.0,12.2673,12.2742,12.2534,12.2603,22000.0
2006-01-04 12:10:00,17.61,17.61,17.6,17.61,12400.0,12.2603,12.2603,12.2534,12.2603,12400.0
2006-01-04 12:15:00,17.61,17.61,17.59,17.61,8400.0,12.2603,12.2603,12.2464,12.2603,8400.0
2006-01-04 12:20:00,17.6,17.61,17.59,17.6,14800.0,12.2534,12.2603,12.2464,12.2534,14800.0
2006-01-04 12:25:00,17.6,17.6,17.58,17.58,4400.0,12.2534,12.2534,12.2394,12.2394,4400.0
2006-01-04 12:30:00,17.58,17.59,17.57,17.58,13400.0,12.2394,12.2464,12.2325,12.2394,13400.0
2006-01-04 12:35:00,17.58,17.62,17.58,17.6,19000.0,12.2394,12.2673,12.2394,12.2534,19000.0
2006-01-04 12:40:00,17.6,17.6,17.58,17.58,3600.0,12.2534,12.2534,12.2394,12.2394,3600.0
2006-01-04 12:45:00,17.58,17.58,17.57,17.57,2200.0,12.2394,12.2394,12.2325,12.2325,2200.0
2006-01-04 12:50:00,17.57,17.57,17.55,17.55,10200.0,12.2325,12.2325,12.2185,12.2185,10200.0
2006-01-04 12:55:00,17.55,17.57,17.55,17.56,6400.0,12.2185,12.2325,12.2185,12.2255,6400.0
2006-01-04 13:00:00,17.56,17.56,17.54,17.54,7000.0,12.2255,12.2255,12.2116,12.2116,7000.0
2006-01-04 13:05:00,17.54,17.57,17.54,17.57,13200.0,12.2116,12.2325,12.2116,12.2325,13200.0
2006-01-04 13:10:00,17.56,17.64,17.56,17.63,29200.0,12.2255,12.2812,12.2255,12.2742,29200.0
2006-01-04 13:15:00,17.63,17.66,17.62,17.64,37000.0,12.2742,12.2951,12.2673,12.2812,37000.0
2006-01-04 13:20:00,17.64,17.65,17.59,17.63,23000.0,12.2812,12.2882,12.2464,12.2742,23000.0
2006-01-04 13:25:00,17.63,17.84,17.63,17.74,120800.0,12.2742,12.4204,12.2742,12.3508,120800.0
2006-01-04 13:30:00,17.65,17.72,17.65,17.68,17600.0,12.2882,12.3369,12.2882,12.3091,17600.0
2006-01-04 13:35:00,17.67,17.67,17.63,17.63,10000.0,12.3021,12.3021,12.2742,12.2742,10000.0
2006-01-04 13:40:00,17.61,17.64,17.61,17.64,5800.0,12.2603,12.2812,12.2603,12.2812,5800.0
2006-01-04 13:45:00,17.65,17.76,17.65,17.76,28600.0,12.2882,12.3648,12.2882,12.3648,28600.0
2006-01-04 13:50:00,17.76,17.79,17.75,17.76,12200.0,12.3648,12.3856,12.3578,12.3648,12200.0
2006-01-04 13:55:00,17.77,17.78,17.75,17.75,4600.0,12.3717,12.3787,12.3578,12.3578,4600.0
2006-01-04 14:00:00,17.75,17.76,17.75,17.75,11800.0,12.3578,12.3648,12.3578,12.3578,11800.0
2006-01-04 14:05:00,17.75,17.75,17.74,17.74,7800.0,12.3578,12.3578,12.3508,12.3508,7800.0
2006-01-04 14:10:00,17.74,17.75,17.71,17.72,10800.0,12.3508,12.3578,12.3299,12.3369,10800.0
2006-01-04 14:15:00,17.72,17.72,17.68,17.7,14400.0,12.3369,12.3369,12.3091,12.323,14400.0
2006-01-04 14:20:00,17.7,17.7,17.68,17.68,12400.0,12.323,12.323,12.3091,12.3091,12400.0
2006-01-04 14:25:00,17.68,17.68,17.68,17.68,7200.0,12.3091,12.3091,12.3091,12.3091,7200.0
2006-01-04 14:30:00,17.68,17.68,17.65,17.65,7600.0,12.3091,12.3091,12.2882,12.2882,7600.0
2006-01-04 14:35:00,17.66,17.66,17.64,17.65,8800.0,12.2951,12.2951,12.2812,12.2882,8800.0
2006-01-04 14:40:00,17.65,17.66,17.65,17.66,9400.0,12.2882,12.2951,12.2882,12.2951,9400.0
2006-01-04 14:45:00,17.66,17.77,17.64,17.68,96400.0,12.2951,12.3717,12.2812,12.3091,96400.0
2006-01-04 14:50:00,17.7,17.78,17.68,17.73,138200.0,12.323,12.3787,12.3091,12.3439,138200.0
2006-01-04 14:55:00,17.74,17.76,17.74,17.75,30000.0,12.3508,12.3648,12.3508,12.3578,30000.0
2006-01-04 15:00:00,17.74,17.75,17.71,17.74,23800.0,12.3508,12.3578,12.3299,12.3508,23800.0
2006-01-04 15:05:00,17.74,17.78,17.67,17.67,70000.0,12.3508,12.3787,12.3021,12.3021,70000.0
2006-01-04 15:10:00,17.66,17.67,17.65,17.65,6600.0,12.2951,12.3021,12.2882,12.2882,6600.0
2006-01-04 15:15:00,17.65,17.65,17.61,17.63,15400.0,12.2882,12.2882,12.2603,12.2742,15400.0
2006-01-04 15:20:00,17.62,17.64,17.6,17.62,23200.0,12.2673,12.2812,12.2534,12.2673,23200.0
2006-01-04 15:25:00,17.61,17.66,17.61,17.64,15600.0,12.2603,12.2951,12.2603,12.2812,15600.0
2006-01-04 15:30:00,17.64,17.65,17.61,17.61,19200.0,12.2812,12.2882,12.2603,12.2603,19200.0
2006-01-04 15:35:00,17.62,17.62,17.59,17.6,27000.0,12.2673,12.2673,12.2464,12.2534,27000.0
2006-01-04 15:40:00,17.6,17.6,17.57,17.57,25200.0,12.2534,12.2534,12.2325,12.2325,25200.0
2006-01-04 15:45:00,17.58,17.58,17.55,17.56,29600.0,12.2394,12.2394,12.2185,12.2255,29600.0
2006-01-04 15:50:00,17.55,17.56,17.53,17.54,38400.0,12.2185,12.2255,12.2046,12.2116,38400.0
2006-01-04 15:55:00,17.54,17.58,17.54,17.58,44200.0,12.2116,12.2394,12.2116,12.2394,44200.0
2006-01-05 09:30:00,17.48,17.57,17.48,17.55,14000.0,12.1698,12.2325,12.1698,12.2185,14000.0
2006-01-05 09:35:00,17.58,17.65,17.55,17.64,13200.0,12.2394,12.2882,12.2185,12.2812,13200.0
2006-01-05 09:40:00,17.6,17.66,17.6,17.66,5600.0,12.2534,12.2951,12.2534,12.2951,5600.0
2006-01-05 09:45:00,17.66,17.71,17.66,17.71,10400.0,12.2951,12.3299,12.2951,12.3299,10400.0
2006-01-05 09:50:00,17.69,17.73,17.68,17.7,10600.0,12.316,12.3439,12.3091,12.323,10600.0
2006-01-05 09:55:00,17.69,17.7,17.64,17.64,9800.0,12.316,12.323,12.2812,12.2812,9800.0
2006-01-05 10:00:00,17.64,17.7,17.64,17.7,21600.0,12.2812,12.323,12.2812,12.323,21600.0
2006-01-05 10:05:00,17.7,17.8,17.7,17.8,34200.0,12.323,12.3926,12.323,12.3926,34200.0
2006-01-05 10:10:00,17.8,17.81,17.69,17.73,51400.0,12.3926,12.3996,12.316,12.3439,51400.0
2006-01-05 10:15:00,17.75,17.8,17.7,17.74,41600.0,12.3578,12.3926,12.323,12.3508,41600.0
2006-01-05 10:20:00,17.74,17.75,17.72,17.73,7800.0,12.3508,12.3578,12.3369,12.3439,7800.0
2006-01-05 10:25:00,17.73,17.73,17.69,17.69,2000.0,12.3439,12.3439,12.316,12.316,2000.0
2006-01-05 10:30:00,17.68,17.7,17.68,17.69,1800.0,12.3091,12.323,12.3091,12.316,1800.0
2006-01-05 10:35:00,17.7,17.7,17.61,17.61,7400.0,12.323,12.323,12.2603,12.2603,7400.0
2006-01-05 10:40:00,17.61,17.61,17.5,17.5,17600.0,12.2603,12.2603,12.1837,12.1837,17600.0
2006-01-05 10:45:00,17.51,17.52,17.49,17.49,16600.0,12.1907,12.1977,12.1768,12.1768,16600.0
2006-01-05 10:50:00,17.5,17.52,17.5,17.5,5600.0,12.1837,12.1977,12.1837,12.1837,5600.0
2006-01-05 10:55:00,17.52,17.52,17.5,17.51,3200.0,12.1977,12.1977,12.1837,12.1907,3200.0
2006-01-05 11:00:00,17.51,17.52,17.5,17.52,7800.0,12.1907,12.1977,12.1837,12.1977,7800.0
2006-01-05 11:05:00,17.51,17.55,17.51,17.55,5800.0,12.1907,12.2185,12.1907,12.2185,5800.0
2006-01-05 11:10:00,17.52,17.54,17.52,17.52,2400.0,12.1977,12.2116,12.1977,12.1977,2400.0
2006-01-05 11:15:00,17.53,17.53,17.53,17.53,3200.0,12.2046,12.2046,12.2046,12.2046,3200.0
2006-01-05 11:20:00,17.53,17.53,17.52,17.52,6000.0,12.2046,12.2046,12.1977,12.1977,6000.0
2006-01-05 11:25:00,17.52,17.52,17.52,17.52,800.0,12.1977,12.1977,12.1977,12.1977,800.0
2006-01-05 11:30:00,17.52,17.56,17.52,17.55,11800.0,12.1977,12.2255,12.1977,12.2185,11800.0
2006-01-05 11:35:00,17.55,17.56,17.54,17.55,7600.0,12.2185,12.2255,12.2116,12.2185,7600.0
2006-01-05 11:40:00,17.57,17.59,17.57,17.58,4600.0,12.2325,12.2464,12.2325,12.2394,4600.0
2006-01-05 11:45:00,17.58,17.59,17.58,17.59,1400.0,12.2394,12.2464,12.2394,12.2464,1400.0
2006-01-05 11:50:00,17.59,17.61,17.59,17.59,2400.0,12.2464,12.2603,12.2464,12.2464,2400.0
2006-01-05 11:55:00,17.59,17.59,17.57,17.57,1200.0,12.2464,12.2464,12.2325,12.2325,1200.0
2006-01-05 12:00:00,17.57,17.57,17.53,17.53,2800.0,12.2325,12.2325,12.2046,12.2046,2800.0
2006-01-05 12:05:00,17.54,17.55,17.52,17.52,4600.0,12.2116,12.2185,12.1977,12.1977,4600.0
2006-01-05 12:10:00,17.51,17.51,17.48,17.49,6400.0,12.1907,12.1907,12.1698,12.1768,6400.0
2006-01-05 12:15:00,17.5,17.5,17.5,17.5,600.0,12.1837,12.1837,12.1837,12.1837,600.0
2006-01-05 12:20:00,17.49,17.5,17.48,17.48,2200.0,12.1768,12.1837,12.1698,12.1698,2200.0
2006-01-05 12:25:00,17.49,17.49,17.49,17.49,1200.0,12.1768,12.1768,12.1768,12.1768,1200.0
2006-01-05 12:30:00,17.49,17.49,17.46,17.47,3000.0,12.1768,12.1768,12.1559,12.1628,3000.0
2006-01-05 12:35:00,17.47,17.5,17.47,17.49,4000.0,12.1628,12.1837,12.1628,12.1768,4000.0
2006-01-05 12:40:00,17.48,17.48,17.46,17.48,4400.0,12.1698,12.1698,12.1559,12.1698,4400.0
2006-01-05 12:45:00,17.48,17.5,17.47,17.5,5600.0,12.1698,12.1837,12.1628,12.1837,5600.0
2006-01-05 12:50:00,17.5,17.56,17.5,17.55,3800.0,12.1837,12.2255,12.1837,12.2185,3800.0
2006-01-05 12:55:00,17.56,17.57,17.56,17.57,4600.0,12.2255,12.2325,12.2255,12.2325,4600.0
2006-01-05 13:00:00,17.57,17.57,17.56,17.56,2200.0,12.2325,12.2325,12.2255,12.2255,2200.0
2006-01-05 13:05:00,17.56,17.57,17.55,17.57,5600.0,12.2255,12.2325,12.2185,12.2325,5600.0
2006-01-05 13:10:00,17.57,17.58,17.56,17.56,3200.0,12.2325,12.2394,12.2255,12.2255,3200.0
2006-01-05 13:15:00,17.56,17.56,17.55,17.55,5800.0,12.2255,12.2255,12.2185,12.2185,5800.0
2006-01-05 13:20:00,17.55,17.57,17.55,17.57,5200.0,12.2185,12.2325,12.2185,12.2325,5200.0
2006-01-05 13:25:00,17.56,17.57,17.55,17.55,2200.0,12.2255,12.2325,12.2185,12.2185,2200.0
2006-01-05 13:30:00,17.56,17.56,17.54,17.54,12800.0,12.2255,12.2255,12.2116,12.2116,12800.0
2006-01-05 13:35:00,17.51,17.53,17.48,17.48,7800.0,12.1907,12.2046,12.1698,12.1698,7800.0
2006-01-05 13:40:00,17.49,17.5,17.48,17.49,20200.0,12.1768,12.1837,12.1698,12.1768,20200.0
2006-01-05 13:45:00,17.49,17.52,17.49,17.51,3200.0,12.1768,12.1977,12.1768,12.1907,3200.0
2006-01-05 13:50:00,17.51,17.53,17.51,17.53,4400.0,12.1907,12.2046,12.1907,12.2046,4400.0
2006-01-05 13:55:00,17.51,17.51,17.5,17.5,2600.0,12.1907,12.1907,12.1837,12.1837,2600.0
2006-01-05 14:00:00,17.5,17.5,17.5,17.5,63600.0,12.1837,12.1837,12.1837,12.1837,63600.0
2006-01-05 14:05:00,17.5,17.5,17.48,17.48,17000.0,12.1837,12.1837,12.1698,12.1698,17000.0
2006-01-05 14:10:00,17.47,17.49,17.46,17.48,2800.0,12.1628,12.1768,12.1559,12.1698,2800.0
2006-01-05 14:15:00,17.48,17.48,17.48,17.48,1400.0,12.1698,12.1698,12.1698,12.1698,1400.0
2006-01-05 14:20:00,17.48,17.51,17.48,17.51,5000.0,12.1698,12.1907,12.1698,12.1907,5000.0
2006-01-05 14:25:00,17.51,17.52,17.5,17.5,3400.0,12.1907,12.1977,12.1837,12.1837,3400.0
2006-01-05 14:30:00,17.51,17.53,17.51,17.53,1200.0,12.1907,12.2046,12.1907,12.2046,1200.0
2006-01-05 14:35:00,17.53,17.53,17.51,17.51,3600.0,12.2046,12.2046,12.1907,12.1907,3600.0
2006-01-05 14:40:00,17.51,17.51,17.5,17.5,4800.0,12.1907,12.1907,12.1837,12.1837,4800.0
2006-01-05 14:45:00,17.5,17.51,17.5,17.51,3600.0,12.1837,12.1907,12.1837,12.1907,3600.0
2006-01-05 14:50:00,17.5,17.51,17.5,17.51,2200.0,12.1837,12.1907,12.1837,12.1907,2200.0
2006-01-05 14:55:00,17.52,17.53,17.52,17.52,2600.0,12.1977,12.2046,12.1977,12.1977,2600.0
2006-01-05 15:00:00,17.52,17.56,17.52,17.54,6800.0,12.1977,12.2255,12.1977,12.2116,6800.0
2006-01-05 15:05:00,17.54,17.57,17.54,17.57,8600.0,12.2116,12.2325,12.2116,12.2325,8600.0
2006-01-05 15:10:00,17.58,17.58,17.55,17.55,18800.0,12.2394,12.2394,12.2185,12.2185,18800.0
2006-01-05 15:15:00,17.55,17.58,17.55,17.56,14800.0,12.2185,12.2394,12.2185,12.2255,14800.0
2006-01-05 15:20:00,17.56,17.56,17.56,17.56,7200.0,12.2255,12.2255,12.2255,12.2255,7200.0
2006-01-05 15:25:00,17.56,17.56,17.55,17.55,12400.0,12.2255,12.2255,12.2185,12.2185,12400.0
2006-01-05 15:30:00,17.55,17.56,17.54,17.56,15200.0,12.2185,12.2255,12.2116,12.2255,15200.0
2006-01-05 15:35:00,17.56,17.63,17.55,17.61,20400.0,12.2255,12.2742,12.2185,12.2603,20400.0
2006-01-05 15:40:00,17.61,17.61,17.59,17.61,18200.0,12.2603,12.2603,12.2464,12.2603,18200.0
2006-01-05 15:45:00,17.61,17.66,17.61,17.65,20600.0,12.2603,12.2951,12.2603,12.2882,20600.0
2006-01-05 15:50:00,17.65,17.66,17.63,17.64,22600.0,12.2882,12.2951,12.2742,12.2812,22600.0
2006-01-05 15:55:00,17.63,17.64,17.61,17.62,34200.0,12.2742,12.2812,12.2603,12.2673,34200.0
2006-01-06 09:30:00,17.7,17.75,17.7,17.74,42800.0,12.323,12.3578,12.323,12.3508,42800.0
2006-01-06 09:35:00,17.73,17.74,17.7,17.72,20600.0,12.3439,12.3508,12.323,12.3369,20600.0
2006-01-06 09:40:00,17.73,17.73,17.66,17.67,11800.0,12.3439,12.3439,12.2951,12.3021,11800.0
2006-01-06 09:45:00,17.68,17.68,17.66,17.66,6600.0,12.3091,12.3091,12.2951,12.2951,6600.0
2006-01-06 09:50:00,17.64,17.66,17.56,17.56,22400.0,12.2812,12.2951,12.2255,12.2255,22400.0
2006-01-06 09:55:00,17.58,17.58,17.53,17.56,12800.0,12.2394,12.2394,12.2046,12.2255,12800.0
2006-01-06 10:00:00,17.55,17.59,17.54,17.54,43800.0,12.2185,12.2464,12.2116,12.2116,43800.0
2006-01-06 10:05:00,17.54,17.58,17.54,17.56,34000.0,12.2116,12.2394,12.2116,12.2255,34000.0
2006-01-06 10:10:00,17.55,17.56,17.54,17.56,9000.0,12.2185,12.2255,12.2116,12.2255,9000.0
2006-01-06 10:15:00,17.56,17.56,17.54,17.55,4600.0,12.2255,12.2255,12.2116,12.2185,4600.0
2006-01-06 10:20:00,17.54,17.54,17.5,17.5,12200.0,12.2116,12.2116,12.1837,12.1837,12200.0
2006-01-06 10:25:00,17.52,17.53,17.5,17.52,4200.0,12.1977,12.2046,12.1837,12.1977,4200.0
2006-01-06 10:30:00,17.52,17.52,17.5,17.51,3000.0,12.1977,12.1977,12.1837,12.1907,3000.0
2006-01-06 10:35:00,17.5,17.52,17.5,17.52,15200.0,12.1837,12.1977,12.1837,12.1977,15200.0
2006-01-06 10:40:00,17.53,17.55,17.53,17.54,25000.0,12.2046,12.2185,12.2046,12.2116,25000.0
2006-01-06 10:45:00,17.55,17.55,17.51,17.53,11800.0,12.2185,12.2185,12.1907,12.2046,11800.0
2006-01-06 10:50:00,17.53,17.53,17.5,17.5,12000.0,12.2046,12.2046,12.1837,12.1837,12000.0
2006-01-06 10:55:00,17.5,17.55,17.5,17.51,42200.0,12.1837,12.2185,12.1837,12.1907,42200.0
2006-01-06 11:00:00,17.51,17.51,17.5,17.5,44400.0,12.1907,12.1907,12.1837,12.1837,44400.0
2006-01-06 11:05:00,17.5,17.54,17.5,17.5,217600.0,12.1837,12.2116,12.1837,12.1837,217600.0
2006-01-06 11:10:00,17.5,17.5,17.46,17.48,32800.0,12.1837,12.1837,12.1559,12.1698,32800.0
2006-01-06 11:15:00,17.47,17.5,17.47,17.48,4800.0,12.1628,12.1837,12.1628,12.1698,4800.0
2006-01-06 11:20:00,17.5,17.5,17.49,17.5,6000.0,12.1837,12.1837,12.1768,12.1837,6000.0
2006-01-06 11:25:00,17.51,17.53,17.5,17.52,72400.0,12.1907,12.2046,12.1837,12.1977,72400.0
2006-01-06 11:30:00,17.52,17.53,17.52,17.52,38600.0,12.1977,12.2046,12.1977,12.1977,38600.0
2006-01-06 11:35:00,17.53,17.54,17.51,17.51,32400.0,12.2046,12.2116,12.1907,12.1907,32400.0
2006-01-06 11:40:00,17.5,17.52,17.5,17.51,4000.0,12.1837,12.1977,12.1837,12.1907,4000.0
2006-01-06 11:45:00,17.52,17.52,17.48,17.49,7200.0,12.1977,12.1977,12.1698,12.1768,7200.0
2006-01-06 11:50:00,17.49,17.52,17.49,17.51,8400.0,12.1768,12.1977,12.1768,12.1907,8400.0
2006-01-06 11:55:00,17.51,17.52,17.5,17.52,7200.0,12.1907,12.1977,12.1837,12.1977,7200.0
2006-01-06 12:00:00,17.53,17.55,17.52,17.54,16800.0,12.2046,12.2185,12.1977,12.2116,16800.0
2006-01-06 12:05:00,17.54,17.54,17.52,17.53,8200.0,12.2116,12.2116,12.1977,12.2046,8200.0
2006-01-06 12:10:00,17.53,17.53,17.52,17.53,7600.0,12.2046,12.2046,12.1977,12.2046,7600.0
2006-01-06 12:15:00,17.53,17.53,17.5,17.52,7000.0,12.2046,12.2046,12.1837,12.1977,7000.0
2006-01-06 12:20:00,17.51,17.6,17.49,17.6,12400.0,12.1907,12.2534,12.1768,12.2534,12400.0
2006-01-06 12:25:00,17.58,17.61,17.58,17.61,9000.0,12.2394,12.2603,12.2394,12.2603,9000.0
2006-01-06 12:30:00,17.61,17.61,17.57,17.57,9600.0,12.2603,12.2603,12.2325,12.2325,9600.0
2006-01-06 12:35:00,17.56,17.57,17.54,17.54,4400.0,12.2255,12.2325,12.2116,12.2116,4400.0
2006-01-06 12:40:00,17.53,17.53,17.5,17.5,6200.0,12.2046,12.2046,12.1837,12.1837,6200.0
2006-01-06 12:45:00,17.5,17.53,17.49,17.5,13800.0,12.1837,12.2046,12.1768,12.1837,13800.0
2006-01-06 12:50:00,17.51,17.55,17.5,17.53,7200.0,12.1907,12.2185,12.1837,12.2046,7200.0
2006-01-06 12:55:00,17.55,17.6,17.55,17.6,15800.0,12.2185,12.2534,12.2185,12.2534,15800.0
2006-01-06 13:00:00,17.58,17.59,17.54,17.54,8000.0,12.2394,12.2464,12.2116,12.2116,8000.0
2006-01-06 13:05:00,17.54,17.55,17.53,17.53,7200.0,12.2116,12.2185,12.2046,12.2046,7200.0
2006-01-06 13:10:00,17.53,17.53,17.5,17.5,8400.0,12.2046,12.2046,12.1837,12.1837,8400.0
2006-01-06 13:15:00,17.51,17.51,17.49,17.5,12600.0,12.1907,12.1907,12.1768,12.1837,12600.0
2006-01-06 13:20:00,17.52,17.57,17.52,17.56,7800.0,12.1977,12.2325,12.1977,12.2255,7800.0
2006-01-06 13:25:00,17.56,17.6,17.56,17.59,12600.0,12.2255,12.2534,12.2255,12.2464,12600.0
2006-01-06 13:30:00,17.6,17.6,17.58,17.59,14400.0,12.2534,12.2534,12.2394,12.2464,14400.0
2006-01-06 13:35:00,17.59,17.61,17.59,17.61,18000.0,12.2464,12.2603,12.2464,12.2603,18000.0
2006-01-06 13:40:00,17.6,17.63,17.6,17.61,9800.0,12.2534,12.2742,12.2534,12.2603,9800.0
2006-01-06 13:45:00,17.61,17.63,17.6,17.63,7800.0,12.2603,12.2742,12.2534,12.2742,7800.0
2006-01-06 13:50:00,17.64,17.68,17.63,17.68,62400.0,12.2812,12.3091,12.2742,12.3091,62400.0
2006-01-06 13:55:00,17.68,17.71,17.68,17.7,61000.0,12.3091,12.3299,12.3091,12.323,61000.0
2006-01-06 14:00:00,17.72,17.73,17.71,17.71,28400.0,12.3369,12.3439,12.3299,12.3299,28400.0
2006-01-06 14:05:00,17.72,17.72,17.71,17.72,17600.0,12.3369,12.3369,12.3299,12.3369,17600.0
2006-01-06 14:10:00,17.72,17.72,17.7,17.71,19400.0,12.3369,12.3369,12.323,12.3299,19400.0
2006-01-06 14:15:00,17.71,17.73,17.7,17.7,12200.0,12.3299,12.3439,12.323,12.323,12200.0
2006-01-06 14:20:00,17.7,17.7,17.69,17.7,13000.0,12.323,12.323,12.316,12.323,13000.0
2006-01-06 14:25:00,17.7,17.7,17.69,17.7,9000.0,12.323,12.323,12.316,12.323,9000.0
2006-01-06 14:30:00,17.69,17.7,17.67,17.67,15800.0,12.316,12.323,12.3021,12.3021,15800.0
2006-01-06 14:35:00,17.67,17.67,17.65,17.65,5400.0,12.3021,12.3021,12.2882,12.2882,5400.0
2006-01-06 14:40:00,17.66,17.7,17.65,17.69,7400.0,12.2951,12.323,12.2882,12.316,7400.0
2006-01-06 14:45:00,17.7,17.7,17.68,17.7,7800.0,12.323,12.323,12.3091,12.323,7800.0
2006-01-06 14:50:00,17.7,17.73,17.7,17.71,25400.0,12.323,12.3439,12.323,12.3299,25400.0
2006-01-06 14:55:00,17.71,17.71,17.68,17.7,37000.0,12.3299,12.3299,12.3091,12.323,37000.0
2006-01-06 15:00:00,17.7,17.74,17.69,17.74,34800.0,12.323,12.3508,12.316,12.3508,34800.0
2006-01-06 15:05:00,17.74,17.75,17.73,17.73,21400.0,12.3508,12.3578,12.3439,12.3439,21400.0
2006-01-06 15:10:00,17.73,17.73,17.71,17.72,15800.0,12.3439,12.3439,12.3299,12.3369,15800.0
2006-01-06 15:15:00,17.72,17.72,17.72,17.72,8600.0,12.3369,12.3369,12.3369,12.3369,8600.0
2006-01-06 15:20:00,17.72,17.72,17.71,17.71,10000.0,12.3369,12.3369,12.3299,12.3299,10000.0
2006-01-06 15:25:00,17.72,17.72,17.7,17.7,8600.0,12.3369,12.3369,12.323,12.323,8600.0
2006-01-06 15:30:00,17.71,17.72,17.7,17.72,13400.0,12.3299,12.3369,12.323,12.3369,13400.0
2006-01-06 15:35:00,17.72,17.74,17.72,17.73,25600.0,12.3369,12.3508,12.3369,12.3439,25600.0
2006-01-06 15:40:00,17.73,17.73,17.71,17.73,21600.0,12.3439,12.3439,12.3299,12.3439,21600.0
2006-01-06 15:45:00,17.72,17.74,17.71,17.74,22600.0,12.3369,12.3508,12.3299,12.3508,22600.0
2006-01-06 15:50:00,17.75,17.75,17.7,17.74,53400.0,12.3578,12.3578,12.323,12.3508,53400.0
2006-01-06 15:55:00,17.74,17.77,17.74,17.75,62200.0,12.3508,12.3717,12.3508,12.3578,62200.0
2006-01-09 09:30:00,17.63,17.72,17.61,17.72,22200.0,12.2742,12.3369,12.2603,12.3369,22200.0
2006-01-09 09:35:00,17.72,17.74,17.68,17.74,9600.0,12.3369,12.3508,12.3091,12.3508,9600.0
2006-01-09 09:40:00,17.72,17.79,17.72,17.78,8800.0,12.3369,12.3856,12.3369,12.3787,8800.0
2006-01-09 09:45:00,17.77,17.77,17.74,17.74,5200.0,12.3717,12.3717,12.3508,12.3508,5200.0
2006-01-09 09:50:00,17.74,17.77,17.72,17.72,8400.0,12.3508,12.3717,12.3369,12.3369,8400.0
2006-01-09 09:55:00,17.74,17.75,17.73,17.75,4200.0,12.3508,12.3578,12.3439,12.3578,4200.0
2006-01-09 10:00:00,17.75,17.75,17.73,17.74,5400.0,12.3578,12.3578,12.3439,12.3508,5400.0
2006-01-09 10:05:00,17.73,17.73,17.7,17.7,6800.0,12.3439,12.3439,12.323,12.323,6800.0
2006-01-09 10:10:00,17.71,17.71,17.66,17.66,7600.0,12.3299,12.3299,12.2951,12.2951,7600.0
2006-01-09 10:15:00,17.66,17.66,17.62,17.62,10200.0,12.2951,12.2951,12.2673,12.2673,10200.0
2006-01-09 10:20:00,17.63,17.68,17.62,17.68,16400.0,12.2742,12.3091,12.2673,12.3091,16400.0
2006-01-09 10:25:00,17.68,17.71,17.68,17.7,13800.0,12.3091,12.3299,12.3091,12.323,13800.0
2006-01-09 10:30:00,17.7,17.71,17.7,17.71,8600.0,12.323,12.3299,12.323,12.3299,8600.0
2006-01-09 10:35:00,17.71,17.71,17.7,17.7,8200.0,12.3299,12.3299,12.323,12.323,8200.0
2006-01-09 10:40:00,17.7,17.7,17.65,17.68,12400.0,12.323,12.323,12.2882,12.3091,12400.0
2006-01-09 10:45:00,17.68,17.72,17.68,17.72,6400.0,12.3091,12.3369,12.3091,12.3369,6400.0
2006-01-09 10:50:00,17.72,17.74,17.68,17.72,69400.0,12.3369,12.3508,12.3091,12.3369,69400.0
2006-01-09 10:55:00,17.72,17.73,17.72,17.72,9600.0,12.3369,12.3439,12.3369,12.3369,9600.0
2006-01-09 11:00:00,17.73,17.75,17.73,17.75,6000.0,12.3439,12.3578,12.3439,12.3578,6000.0
2006-01-09 11:05:00,17.75,17.75,17.74,17.75,3400.0,12.3578,12.3578,12.3508,12.3578,3400.0
2006-01-09 11:10:00,17.75,17.77,17.75,17.75,7000.0,12.3578,12.3717,12.3578,12.3578,7000.0
2006-01-09 11:15:00,17.75,17.75,17.73,17.73,52600.0,12.3578,12.3578,12.3439,12.3439,52600.0
2006-01-09 11:20:00,17.74,17.77,17.74,17.76,5000.0,12.3508,12.3717,12.3508,12.3648,5000.0
2006-01-09 11:25:00,17.76,17.76,17.73,17.74,61200.0,12.3648,12.3648,12.3439,12.3508,61200.0
2006-01-09 11:30:00,17.74,17.77,17.74,17.76,40200.0,12.3508,12.3717,12.3508,12.3648,40200.0
2006-01-09 11:35:00,17.77,17.8,17.77,17.8,18000.0,12.3717,12.3926,12.3717,12.3926,18000.0
2006-01-09 11:40:00,17.8,17.8,17.79,17.79,13200.0,12.3926,12.3926,12.3856,12.3856,13200.0
2006-01-09 11:45:00,17.79,17.8,17.79,17.8,8400.0,12.3856,12.3926,12.3856,12.3926,8400.0
2006-01-09 11:50:00,17.8,17.82,17.79,17.82,17400.0,12.3926,12.4065,12.3856,12.4065,17400.0
2006-01-09 11:55:00,17.82,17.87,17.82,17.86,12800.0,12.4065,12.4413,12.4065,12.4344,12800.0
2006-01-09 12:00:00,17.88,17.88,17.86,17.86,9000.0,12.4483,12.4483,12.4344,12.4344,9000.0
2006-01-09 12:05:00,17.87,17.88,17.85,17.86,13800.0,12.4413,12.4483,12.4274,12.4344,13800.0
2006-01-09 12:10:00,17.86,17.87,17.86,17.86,5400.0,12.4344,12.4413,12.4344,12.4344,5400.0
2006-01-09 12:15:00,17.87,17.89,17.87,17.89,15600.0,12.4413,12.4553,12.4413,12.4553,15600.0
2006-01-09 12:20:00,17.89,17.93,17.89,17.93,15200.0,12.4553,12.4831,12.4553,12.4831,15200.0
2006-01-09 12:25:00,17.93,17.93,17.92,17.93,10400.0,12.4831,12.4831,12.4761,12.4831,10400.0
2006-01-09 12:30:00,17.93,17.93,17.9,17.9,4400.0,12.4831,12.4831,12.4622,12.4622,4400.0
2006-01-09 12:35:00,17.9,17.92,17.89,17.91,7200.0,12.4622,12.4761,12.4553,12.4692,7200.0
2006-01-09 12:40:00,17.91,17.93,17.91,17.93,2200.0,12.4692,12.4831,12.4692,12.4831,2200.0
2006-01-09 12:45:00,17.93,17.93,17.92,17.92,5400.0,12.4831,12.4831,12.4761,12.4761,5400.0
2006-01-09 12:50:00,17.92,17.92,17.9,17.91,6200.0,12.4761,12.4761,12.4622,12.4692,6200.0
2006-01-09 12:55:00,17.9,17.9,17.89,17.9,12600.0,12.4622,12.4622,12.4553,12.4622,12600.0
2006-01-09 13:00:00,17.9,17.9,17.9,17.9,4800.0,12.4622,12.4622,12.4622,12.4622,4800.0
2006-01-09 13:05:00,17.89,17.9,17.89,17.9,17000.0,12.4553,12.4622,12.4553,12.4622,17000.0
2006-01-09 13:10:00,17.9,17.9,17.89,17.89,10000.0,12.4622,12.4622,12.4553,12.4553,10000.0
2006-01-09 13:15:00,17.88,17.88,17.85,17.87,9800.0,12.4483,12.4483,12.4274,12.4413,9800.0
2006-01-09 13:20:00,17.88,17.89,17.88,17.89,7200.0,12.4483,12.4553,12.4483,12.4553,7200.0
2006-01-09 13:25:00,17.89,17.9,17.89,17.9,6400.0,12.4553,12.4622,12.4553,12.4622,6400.0
2006-01-09 13:30:00,17.9,17.9,17.89,17.9,5400.0,12.4622,12.4622,12.4553,12.4622,5400.0
2006-01-09 13:35:00,17.9,17.9,17.9,17.9,10000.0,12.4622,12.4622,12.4622,12.4622,10000.0
2006-01-09 13:40:00,17.9,17.91,17.9,17.91,6400.0,12.4622,12.4692,12.4622,12.4692,6400.0
2006-01-09 13:45:00,17.91,17.92,17.89,17.91,56000.0,12.4692,12.4761,12.4553,12.4692,56000.0
2006-01-09 13:50:00,17.91,17.92,17.91,17.91,9200.0,12.4692,12.4761,12.4692,12.4692,9200.0
2006-01-09 13:55:00,17.91,17.92,17.91,17.92,1200.0,12.4692,12.4761,12.4692,12.4761,1200.0
2006-01-09 14:00:00,17.92,17.92,17.92,17.92,6800.0,12.4761,12.4761,12.4761,12.4761,6800.0
2006-01-09 14:05:00,17.93,17.93,17.93,17.93,4800.0,12.4831,12.4831,12.4831,12.4831,4800.0
2006-01-09 14:10:00,17.93,17.95,17.93,17.95,11400.0,12.4831,12.497,12.4831,12.497,11400.0
2006-01-09 14:15:00,17.95,17.95,17.93,17.95,6800.0,12.497,12.497,12.4831,12.497,6800.0
2006-01-09 14:20:00,17.95,17.97,17.93,17.93,12000.0,12.497,12.511,12.4831,12.4831,12000.0
2006-01-09 14:25:00,17.94,17.96,17.94,17.96,6000.0,12.4901,12.504,12.4901,12.504,6000.0
2006-01-09 14:30:00,17.96,17.97,17.96,17.96,11800.0,12.504,12.511,12.504,12.504,11800.0
2006-01-09 14:35:00,17.97,17.97,17.96,17.96,33000.0,12.511,12.511,12.504,12.504,33000.0
2006-01-09 14:40:00,17.96,17.97,17.94,17.97,8200.0,12.504,12.511,12.4901,12.511,8200.0
2006-01-09 14:45:00,17.96,17.96,17.94,17.95,9000.0,12.504,12.504,12.4901,12.497,9000.0
2006-01-09 14:50:00,17.95,17.97,17.95,17.97,11600.0,12.497,12.511,12.497,12.511,11600.0
2006-01-09 14:55:00,17.96,17.96,17.94,17.96,13800.0,12.504,12.504,12.4901,12.504,13800.0
2006-01-09 15:00:00,17.97,17.97,17.95,17.95,21600.0,12.511,12.511,12.497,12.497,21600.0
2006-01-09 15:05:00,17.95,17.97,17.93,17.97,15000.0,12.497,12.511,12.4831,12.511,15000.0
2006-01-09 15:10:00,17.96,17.98,17.96,17.96,26000.0,12.504,12.5179,12.504,12.504,26000.0
2006-01-09 15:15:00,17.95,17.96,17.94,17.96,11400.0,12.497,12.504,12.4901,12.504,11400.0
2006-01-09 15:20:00,17.96,17.97,17.95,17.96,18000.0,12.504,12.511,12.497,12.504,18000.0
2006-01-09 15:25:00,17.97,17.97,17.96,17.96,23200.0,12.511,12.511,12.504,12.504,23200.0
2006-01-09 15:30:00,17.97,17.97,17.96,17.97,9200.0,12.511,12.511,12.504,12.511,9200.0
2006-01-09 15:35:00,17.97,18.0,17.97,17.99,28400.0,12.511,12.5318,12.511,12.5249,28400.0
2006-01-09 15:40:00,17.99,18.0,17.99,17.99,24600.0,12.5249,12.5318,12.5249,12.5249,24600.0
2006-01-09 15:45:00,17.99,18.0,17.98,18.0,28000.0,12.5249,12.5318,12.5179,12.5318,28000.0
2006-01-09 15:50:00,18.0,18.03,18.0,18.0,53800.0,12.5318,12.5527,12.5318,12.5318,53800.0
2006-01-09 15:55:00,17.99,18.0,17.99,18.0,25600.0,12.5249,12.5318,12.5249,12.5318,25600.0
2006-01-10 09:30:00,17.84,17.84,17.81,17.83,19200.0,12.4204,12.4204,12.3996,12.4135,19200.0
2006-01-10 09:35:00,17.81,17.81,17.78,17.81,7800.0,12.3996,12.3996,12.3787,12.3996,7800.0
2006-01-10 09:40:00,17.8,17.8,17.75,17.78,12000.0,12.3926,12.3926,12.3578,12.3787,12000.0
2006-01-10 09:45:00,17.77,17.77,17.71,17.73,10200.0,12.3717,12.3717,12.3299,12.3439,10200.0
2006-01-10 09:50:00,17.75,17.81,17.74,17.76,20600.0,12.3578,12.3996,12.3508,12.3648,20600.0
2006-01-10 09:55:00,17.76,17.77,17.76,17.76,2200.0,12.3648,12.3717,12.3648,12.3648,2200.0
2006-01-10 10:00:00,17.75,17.79,17.75,17.79,11800.0,12.3578,12.3856,12.3578,12.3856,11800.0
2006-01-10 10:05:00,17.8,17.8,17.77,17.79,2400.0,12.3926,12.3926,12.3717,12.3856,2400.0
2006-01-10 10:10:00,17.79,17.79,17.77,17.79,6000.0,12.3856,12.3856,12.3717,12.3856,6000.0
2006-01-10 10:15:00,17.78,17.83,17.78,17.8,140400.0,12.3787,12.4135,12.3787,12.3926,140400.0
2006-01-10 10:20:00,17.82,17.82,17.79,17.81,4200.0,12.4065,12.4065,12.3856,12.3996,4200.0
2006-01-10 10:25:00,17.81,17.81,17.8,17.81,6400.0,12.3996,12.3996,12.3926,12.3996,6400.0
2006-01-10 10:30:00,17.8,17.85,17.78,17.85,10800.0,12.3926,12.4274,12.3787,12.4274,10800.0
2006-01-10 10:35:00,17.82,17.86,17.82,17.86,4400.0,12.4065,12.4344,12.4065,12.4344,4400.0
2006-01-10 10:40:00,17.85,17.86,17.85,17.85,1600.0,12.4274,12.4344,12.4274,12.4274,1600.0
2006-01-10 10:45:00,17.85,17.85,17.84,17.84,1400.0,12.4274,12.4274,12.4204,12.4204,1400.0
2006-01-10 10:50:00,17.83,17.83,17.79,17.79,2800.0,12.4135,12.4135,12.3856,12.3856,2800.0
2006-01-10 10:55:00,17.79,17.8,17.74,17.77,13400.0,12.3856,12.3926,12.3508,12.3717,13400.0
2006-01-10 11:00:00,17.78,17.78,17.76,17.77,5400.0,12.3787,12.3787,12.3648,12.3717,5400.0
2006-01-10 11:05:00,17.77,17.77,17.75,17.75,4000.0,12.3717,12.3717,12.3578,12.3578,4000.0
2006-01-10 11:10:00,17.74,17.74,17.68,17.7,18400.0,12.3508,12.3508,12.3091,12.323,18400.0
2006-01-10 11:15:00,17.73,17.75,17.73,17.75,6000.0,12.3439,12.3578,12.3439,12.3578,6000.0
2006-01-10 11:20:00,17.74,17.78,17.74,17.77,14000.0,12.3508,12.3787,12.3508,12.3717,14000.0
2006-01-10 11:25:00,17.77,17.8,17.74,17.8,5200.0,12.3717,12.3926,12.3508,12.3926,5200.0
2006-01-10 11:30:00,17.77,17.77,17.76,17.76,800.0,12.3717,12.3717,12.3648,12.3648,800.0
2006-01-10 11:35:00,17.76,17.77,17.76,17.77,600.0,12.3648,12.3717,12.3648,12.3717,600.0
2006-01-10 11:40:00,17.77,17.83,17.77,17.83,6400.0,12.3717,12.4135,12.3717,12.4135,6400.0
2006-01-10 11:45:00,17.84,17.84,17.83,17.84,5400.0,12.4204,12.4204,12.4135,12.4204,5400.0
2006-01-10 11:50:00,17.84,17.84,17.81,17.81,1000.0,12.4204,12.4204,12.3996,12.3996,1000.0
2006-01-10 11:55:00,17.85,17.85,17.8,17.8,4000.0,12.4274,12.4274,12.3926,12.3926,4000.0
2006-01-10 12:00:00,17.81,17.82,17.81,17.81,2000.0,12.3996,12.4065,12.3996,12.3996,2000.0
2006-01-10 12:05:00,17.81,17.84,17.81,17.81,3000.0,12.3996,12.4204,12.3996,12.3996,3000.0
2006-01-10 12:10:00,17.81,17.82,17.79,17.79,2000.0,12.3996,12.4065,12.3856,12.3856,2000.0
2006-01-10 12:15:00,17.79,17.81,17.79,17.81,800.0,12.3856,12.3996,12.3856,12.3996,800.0
2006-01-10 12:20:00,17.81,17.82,17.81,17.81,2200.0,12.3996,12.4065,12.3996,12.3996,2200.0
2006-01-10 12:25:00,17.81,17.82,17.81,17.82,2200.0,12.3996,12.4065,12.3996,12.4065,2200.0
2006-01-10 12:30:00,17.81,17.81,17.8,17.81,2800.0,12.3996,12.3996,12.3926,12.3996,2800.0
2006-01-10 12:35:00,17.8,17.83,17.8,17.83,1200.0,12.3926,12.4135,12.3926,12.4135,1200.0
2006-01-10 12:40:00,17.81,17.81,17.81,17.81,400.0,12.3996,12.3996,12.3996,12.3996,400.0
2006-01-10 12:45:00,17.8,17.8,17.77,17.77,4200.0,12.3926,12.3926,12.3717,12.3717,4200.0
2006-01-10 12:50:00,17.78,17.78,17.77,17.77,2400.0,12.3787,12.3787,12.3717,12.3717,2400.0
2006-01-10 12:55:00,17.77,17.77,17.75,17.75,2000.0,12.3717,12.3717,12.3578,12.3578,2000.0
2006-01-10 13:00:00,17.76,17.78,17.76,17.78,3200.0,12.3648,12.3787,12.3648,12.3787,3200.0
2006-01-10 13:05:00,17.79,17.8,17.79,17.8,2600.0,12.3856,12.3926,12.3856,12.3926,2600.0
2006-01-10 13:10:00,17.8,17.8,17.8,17.8,1600.0,12.3926,12.3926,12.3926,12.3926,1600.0
2006-01-10 13:15:00,17.79,17.8,17.79,17.8,4400.0,12.3856,12.3926,12.3856,12.3926,4400.0
2006-01-10 13:20:00,17.82,17.82,17.81,17.81,1200.0,12.4065,12.4065,12.3996,12.3996,1200.0
2006-01-10 13:25:00,17.82,17.82,17.82,17.82,1600.0,12.4065,12.4065,12.4065,12.4065,1600.0
2006-01-10 13:30:00,17.82,17.86,17.82,17.84,4400.0,12.4065,12.4344,12.4065,12.4204,4400.0
2006-01-10 13:35:00,17.82,17.83,17.76,17.79,4000.0,12.4065,12.4135,12.3648,12.3856,4000.0
2006-01-10 13:40:00,17.79,17.8,17.78,17.8,1200.0,12.3856,12.3926,12.3787,12.3926,1200.0
2006-01-10 13:45:00,17.78,17.8,17.78,17.8,2800.0,12.3787,12.3926,12.3787,12.3926,2800.0
2006-01-10 13:50:00,17.79,17.79,17.79,17.79,800.0,12.3856,12.3856,12.3856,12.3856,800.0
2006-01-10 13:55:00,17.8,17.8,17.75,17.77,5400.0,12.3926,12.3926,12.3578,12.3717,5400.0
2006-01-10 14:00:00,17.77,17.77,17.73,17.77,5200.0,12.3717,12.3717,12.3439,12.3717,5200.0
2006-01-10 14:05:00,17.77,17.8,17.76,17.8,2800.0,12.3717,12.3926,12.3648,12.3926,2800.0
2006-01-10 14:10:00,17.8,17.81,17.8,17.8,3800.0,12.3926,12.3996,12.3926,12.3926,3800.0
2006-01-10 14:15:00,17.8,17.83,17.8,17.82,1600.0,12.3926,12.4135,12.3926,12.4065,1600.0
2006-01-10 14:20:00,17.82,17.83,17.82,17.83,3800.0,12.4065,12.4135,12.4065,12.4135,3800.0
2006-01-10 14:25:00,17.81,17.82,17.8,17.82,3600.0,12.3996,12.4065,12.3926,12.4065,3600.0
2006-01-10 14:30:00,17.81,17.81,17.77,17.81,17200.0,12.3996,12.3996,12.3717,12.3996,17200.0
2006-01-10 14:35:00,17.8,17.83,17.8,17.83,7600.0,12.3926,12.4135,12.3926,12.4135,7600.0
2006-01-10 14:40:00,17.81,17.81,17.8,17.8,3800.0,12.3996,12.3996,12.3926,12.3926,3800.0
2006-01-10 14:45:00,17.8,17.84,17.79,17.83,4400.0,12.3926,12.4204,12.3856,12.4135,4400.0
2006-01-10 14:50:00,17.85,17.86,17.84,17.84,1200.0,12.4274,12.4344,12.4204,12.4204,1200.0
2006-01-10 14:55:00,17.86,17.87,17.85,17.87,3400.0,12.4344,12.4413,12.4274,12.4413,3400.0
2006-01-10 15:00:00,17.88,17.88,17.87,17.88,3400.0,12.4483,12.4483,12.4413,12.4483,3400.0
2006-01-10 15:05:00,17.88,17.89,17.88,17.89,11000.0,12.4483,12.4553,12.4483,12.4553,11000.0
2006-01-10 15:10:00,17.88,17.89,17.86,17.88,5600.0,12.4483,12.4553,12.4344,12.4483,5600.0
2006-01-10 15:15:00,17.88,17.92,17.88,17.88,5600.0,12.4483,12.4761,12.4483,12.4483,5600.0
2006-01-10 15:20:00,17.89,17.9,17.89,17.9,2400.0,12.4553,12.4622,12.4553,12.4622,2400.0
2006-01-10 15:25:00,17.89,17.91,17.89,17.9,3200.0,12.4553,12.4692,12.4553,12.4622,3200.0
2006-01-10 15:30:00,17.91,17.91,17.88,17.9,3800.0,12.4692,12.4692,12.4483,12.4622,3800.0
2006-01-10 15:35:00,17.9,17.9,17.89,17.9,5800.0,12.4622,12.4622,12.4553,12.4622,5800.0
2006-01-10 15:40:00,17.9,17.95,17.9,17.94,13800.0,12.4622,12.497,12.4622,12.4901,13800.0
2006-01-10 15:45:00,17.93,17.93,17.92,17.93,7400.0,12.4831,12.4831,12.4761,12.4831,7400.0
2006-01-10 15:50:00,17.93,17.93,17.89,17.91,4600.0,12.4831,12.4831,12.4553,12.4692,4600.0
2006-01-10 15:55:00,17.91,17.91,17.89,17.9,4400.0,12.4692,12.4692,12.4553,12.4622,4400.0
2006-01-11 09:30:00,17.85,17.87,17.81,17.83,15400.0,12.4274,12.4413,12.3996,12.4135,15400.0
2006-01-11 09:35:00,17.86,17.86,17.8,17.82,2400.0,12.4344,12.4344,12.3926,12.4065,2400.0
2006-01-11 09:40:00,17.82,17.84,17.82,17.83,14800.0,12.4065,12.4204,12.4065,12.4135,14800.0
2006-01-11 09:45:00,17.83,17.83,17.76,17.76,69000.0,12.4135,12.4135,12.3648,12.3648,69000.0
2006-01-11 09:50:00,17.72,17.75,17.68,17.68,12200.0,12.3369,12.3578,12.3091,12.3091,12200.0
2006-01-11 09:55:00,17.7,17.72,17.68,17.72,4800.0,12.323,12.3369,12.3091,12.3369,4800.0
2006-01-11 10:00:00,17.72,17.73,17.72,17.73,3400.0,12.3369,12.3439,12.3369,12.3439,3400.0
2006-01-11 10:05:00,17.74,17.77,17.74,17.75,2200.0,12.3508,12.3717,12.3508,12.3578,2200.0
2006-01-11 10:10:00,17.78,17.78,17.78,17.78,2000.0,12.3787,12.3787,12.3787,12.3787,2000.0
2006-01-11 10:15:00,17.78,17.78,17.78,17.78,600.0,12.3787,12.3787,12.3787,12.3787,600.0
2006-01-11 10:20:00,17.78,17.82,17.78,17.82,4400.0,12.3787,12.4065,12.3787,12.4065,4400.0
2006-01-11 10:25:00,17.82,17.82,17.79,17.79,2400.0,12.4065,12.4065,12.3856,12.3856,2400.0
2006-01-11 10:30:00,17.81,17.82,17.79,17.81,7200.0,12.3996,12.4065,12.3856,12.3996,7200.0
2006-01-11 10:35:00,17.79,17.8,17.79,17.79,1000.0,12.3856,12.3926,12.3856,12.3856,1000.0
2006-01-11 10:40:00,17.8,17.81,17.8,17.81,2200.0,12.3926,12.3996,12.3926,12.3996,2200.0
2006-01-11 10:45:00,17.81,17.82,17.81,17.81,2200.0,12.3996,12.4065,12.3996,12.3996,2200.0
2006-01-11 10:50:00,17.82,17.82,17.77,17.79,4600.0,12.4065,12.4065,12.3717,12.3856,4600.0
2006-01-11 10:55:00,17.79,17.8,17.79,17.8,1600.0,12.3856,12.3926,12.3856,12.3926,1600.0
2006-01-11 11:00:00,17.8,17.81,17.8,17.81,600.0,12.3926,12.3996,12.3926,12.3996,600.0
2006-01-11 11:05:00,17.81,17.81,17.81,17.81,2000.0,12.3996,12.3996,12.3996,12.3996,2000.0
2006-01-11 11:10:00,17.81,17.81,17.78,17.78,5200.0,12.3996,12.3996,12.3787,12.3787,5200.0
2006-01-11 11:15:00,17.78,17.8,17.78,17.8,42800.0,12.3787,12.3926,12.3787,12.3926,42800.0
2006-01-11 11:20:00,17.8,17.89,17.79,17.89,147600.0,12.3926,12.4553,12.3856,12.4553,147600.0
2006-01-11 11:25:00,17.87,17.9,17.81,17.81,74400.0,12.4413,12.4622,12.3996,12.3996,74400.0
2006-01-11 11:30:00,17.81,17.81,17.75,17.75,9400.0,12.3996,12.3996,12.3578,12.3578,9400.0
2006-01-11 11:35:00,17.76,17.76,17.7,17.73,4600.0,12.3648,12.3648,12.323,12.3439,4600.0
2006-01-11 11:40:00,17.73,17.73,17.66,17.66,15800.0,12.3439,12.3439,12.2951,12.2951,15800.0
2006-01-11 11:45:00,17.67,17.68,17.67,17.68,1200.0,12.3021,12.3091,12.3021,12.3091,1200.0
2006-01-11 11:50:00,17.68,17.68,17.63,17.68,15400.0,12.3091,12.3091,12.2742,12.3091,15400.0
2006-01-11 11:55:00,17.68,17.68,17.65,17.67,4200.0,12.3091,12.3091,12.2882,12.3021,4200.0
2006-01-11 12:00:00,17.66,17.67,17.66,17.66,4600.0,12.2951,12.3021,12.2951,12.2951,4600.0
2006-01-11 12:05:00,17.66,17.71,17.64,17.68,24000.0,12.2951,12.3299,12.2812,12.3091,24000.0
2006-01-11 12:10:00,17.68,17.68,17.58,17.59,46600.0,12.3091,12.3091,12.2394,12.2464,46600.0
2006-01-11 12:15:00,17.59,17.6,17.54,17.57,15400.0,12.2464,12.2534,12.2116,12.2325,15400.0
2006-01-11 12:20:00,17.54,17.56,17.54,17.56,2400.0,12.2116,12.2255,12.2116,12.2255,2400.0
2006-01-11 12:25:00,17.56,17.59,17.54,17.54,13000.0,12.2255,12.2464,12.2116,12.2116,13000.0
2006-01-11 12:30:00,17.54,17.55,17.52,17.52,9800.0,12.2116,12.2185,12.1977,12.1977,9800.0
2006-01-11 12:35:00,17.52,17.52,17.47,17.48,11800.0,12.1977,12.1977,12.1628,12.1698,11800.0
2006-01-11 12:40:00,17.49,17.49,17.45,17.46,16200.0,12.1768,12.1768,12.1489,12.1559,16200.0
2006-01-11 12:45:00,17.46,17.51,17.46,17.49,12800.0,12.1559,12.1907,12.1559,12.1768,12800.0
2006-01-11 12:50:00,17.49,17.52,17.45,17.52,7600.0,12.1768,12.1977,12.1489,12.1977,7600.0
2006-01-11 12:55:00,17.51,17.51,17.5,17.51,3000.0,12.1907,12.1907,12.1837,12.1907,3000.0
2006-01-11 13:00:00,17.52,17.54,17.52,17.52,5200.0,12.1977,12.2116,12.1977,12.1977,5200.0
2006-01-11 13:05:00,17.52,17.55,17.52,17.55,9600.0,12.1977,12.2185,12.1977,12.2185,9600.0
2006-01-11 13:10:00,17.54,17.55,17.5,17.53,4400.0,12.2116,12.2185,12.1837,12.2046,4400.0
2006-01-11 13:15:00,17.52,17.54,17.52,17.53,3400.0,12.1977,12.2116,12.1977,12.2046,3400.0
2006-01-11 13:20:00,17.52,17.6,17.52,17.58,77000.0,12.1977,12.2534,12.1977,12.2394,77000.0
2006-01-11 13:25:00,17.6,17.66,17.59,17.66,4800.0,12.2534,12.2951,12.2464,12.2951,4800.0
2006-01-11 13:30:00,17.65,17.68,17.63,17.64,5400.0,12.2882,12.3091,12.2742,12.2812,5400.0
2006-01-11 13:35:00,17.65,17.66,17.61,17.61,9600.0,12.2882,12.2951,12.2603,12.2603,9600.0
2006-01-11 13:40:00,17.65,17.65,17.6,17.6,3200.0,12.2882,12.2882,12.2534,12.2534,3200.0
2006-01-11 13:45:00,17.61,17.61,17.59,17.59,2200.0,12.2603,12.2603,12.2464,12.2464,2200.0
2006-01-11 13:50:00,17.58,17.58,17.57,17.57,2000.0,12.2394,12.2394,12.2325,12.2325,2000.0
2006-01-11 13:55:00,17.54,17.56,17.54,17.56,800.0,12.2116,12.2255,12.2116,12.2255,800.0
2006-01-11 14:00:00,17.56,17.56,17.53,17.53,1200.0,12.2255,12.2255,12.2046,12.2046,1200.0
2006-01-11 14:05:00,17.55,17.57,17.55,17.57,2800.0,12.2185,12.2325,12.2185,12.2325,2800.0
2006-01-11 14:10:00,17.59,17.63,17.59,17.63,1600.0,12.2464,12.2742,12.2464,12.2742,1600.0
2006-01-11 14:15:00,17.61,17.64,17.61,17.63,2400.0,12.2603,12.2812,12.2603,12.2742,2400.0
2006-01-11 14:20:00,17.64,17.65,17.64,17.64,2200.0,12.2812,12.2882,12.2812,12.2812,2200.0
2006-01-11 14:25:00,17.64,17.65,17.64,17.65,2400.0,12.2812,12.2882,12.2812,12.2882,2400.0
2006-01-11 14:30:00,17.64,17.64,17.63,17.63,8200.0,12.2812,12.2812,12.2742,12.2742,8200.0
2006-01-11 14:35:00,17.63,17.67,17.63,17.67,4200.0,12.2742,12.3021,12.2742,12.3021,4200.0
2006-01-11 14:40:00,17.67,17.68,17.67,17.67,1800.0,12.3021,12.3091,12.3021,12.3021,1800.0
2006-01-11 14:45:00,17.66,17.68,17.64,17.68,4000.0,12.2951,12.3091,12.2812,12.3091,4000.0
2006-01-11 14:50:00,17.68,17.68,17.67,17.68,6200.0,12.3091,12.3091,12.3021,12.3091,6200.0
2006-01-11 14:55:00,17.68,17.68,17.68,17.68,2400.0,12.3091,12.3091,12.3091,12.3091,2400.0
2006-01-11 15:00:00,17.67,17.68,17.67,17.68,2200.0,12.3021,12.3091,12.3021,12.3091,2200.0
2006-01-11 15:05:00,17.67,17.68,17.66,17.68,11600.0,12.3021,12.3091,12.2951,12.3091,11600.0
2006-01-11 15:10:00,17.69,17.75,17.69,17.74,26400.0,12.316,12.3578,12.316,12.3508,26400.0
2006-01-11 15:15:00,17.74,17.75,17.73,17.73,7200.0,12.3508,12.3578,12.3439,12.3439,7200.0
2006-01-11 15:20:00,17.73,17.74,17.72,17.73,8200.0,12.3439,12.3508,12.3369,12.3439,8200.0
2006-01-11 15:25:00,17.74,17.74,17.73,17.73,11000.0,12.3508,12.3508,12.3439,12.3439,11000.0
2006-01-11 15:30:00,17.73,17.73,17.72,17.73,4800.0,12.3439,12.3439,12.3369,12.3439,4800.0
2006-01-11 15:35:00,17.73,17.74,17.73,17.74,4200.0,12.3439,12.3508,12.3439,12.3508,4200.0
2006-01-11 15:40:00,17.73,17.75,17.73,17.73,7400.0,12.3439,12.3578,12.3439,12.3439,7400.0
2006-01-11 15:45:00,17.73,17.74,17.71,17.71,9800.0,12.3439,12.3508,12.3299,12.3299,9800.0
2006-01-11 15:50:00,17.71,17.72,17.66,17.68,11800.0,12.3299,12.3369,12.2951,12.3091,11800.0
2006-01-11 15:55:00,17.68,17.7,17.68,17.7,7200.0,12.3091,12.323,12.3091,12.323,7200.0
2006-01-12 09:30:00,17.68,17.75,17.65,17.7,8000.0,12.3091,12.3578,12.2882,12.323,8000.0
2006-01-12 09:35:00,17.68,17.72,17.67,17.68,2000.0,12.3091,12.3369,12.3021,12.3091,2000.0
2006-01-12 09:40:00,17.69,17.69,17.65,17.68,2400.0,12.316,12.316,12.2882,12.3091,2400.0
2006-01-12 09:45:00,17.68,17.7,17.66,17.68,4400.0,12.3091,12.323,12.2951,12.3091,4400.0
2006-01-12 09:50:00,17.68,17.68,17.65,17.65,2800.0,12.3091,12.3091,12.2882,12.2882,2800.0
2006-01-12 09:55:00,17.67,17.67,17.61,17.65,4600.0,12.3021,12.3021,12.2603,12.2882,4600.0
2006-01-12 10:00:00,17.65,17.65,17.63,17.64,2400.0,12.2882,12.2882,12.2742,12.2812,2400.0
2006-01-12 10:05:00,17.65,17.66,17.65,17.65,2800.0,12.2882,12.2951,12.2882,12.2882,2800.0
2006-01-12 10:10:00,17.65,17.67,17.65,17.65,5400.0,12.2882,12.3021,12.2882,12.2882,5400.0
2006-01-12 10:15:00,17.65,17.67,17.65,17.67,2400.0,12.2882,12.3021,12.2882,12.3021,2400.0
2006-01-12 10:20:00,17.67,17.69,17.67,17.68,3200.0,12.3021,12.316,12.3021,12.3091,3200.0
2006-01-12 10:25:00,17.67,17.68,17.67,17.68,4400.0,12.3021,12.3091,12.3021,12.3091,4400.0
2006-01-12 10:30:00,17.68,17.7,17.67,17.68,5200.0,12.3091,12.323,12.3021,12.3091,5200.0
2006-01-12 10:35:00,17.68,17.71,17.68,17.71,3800.0,12.3091,12.3299,12.3091,12.3299,3800.0
2006-01-12 10:40:00,17.7,17.73,17.67,17.73,14400.0,12.323,12.3439,12.3021,12.3439,14400.0
2006-01-12 10:45:00,17.73,17.77,17.73,17.77,2800.0,12.3439,12.3717,12.3439,12.3717,2800.0
2006-01-12 10:50:00,17.77,17.79,17.77,17.78,14600.0,12.3717,12.3856,12.3717,12.3787,14600.0
2006-01-12 10:55:00,17.79,17.8,17.78,17.79,1600.0,12.3856,12.3926,12.3787,12.3856,1600.0
2006-01-12 11:00:00,17.79,17.79,17.78,17.79,7600.0,12.3856,12.3856,12.3787,12.3856,7600.0
2006-01-12 11:05:00,17.79,17.8,17.78,17.8,18000.0,12.3856,12.3926,12.3787,12.3926,18000.0
2006-01-12 11:10:00,17.79,17.81,17.78,17.79,5800.0,12.3856,12.3996,12.3787,12.3856,5800.0
2006-01-12 11:15:00,17.79,17.81,17.79,17.79,4400.0,12.3856,12.3996,12.3856,12.3856,4400.0
2006-01-12 11:20:00,17.8,17.84,17.79,17.81,14000.0,12.3926,12.4204,12.3856,12.3996,14000.0
2006-01-12 11:25:00,17.81,17.82,17.8,17.82,5600.0,12.3996,12.4065,12.3926,12.4065,5600.0
2006-01-12 11:30:00,17.81,17.82,17.8,17.8,2600.0,12.3996,12.4065,12.3926,12.3926,2600.0
2006-01-12 11:35:00,17.8,17.81,17.8,17.8,1000.0,12.3926,12.3996,12.3926,12.3926,1000.0
2006-01-12 11:40:00,17.8,17.82,17.8,17.82,5200.0,12.3926,12.4065,12.3926,12.4065,5200.0
2006-01-12 11:45:00,17.82,17.82,17.81,17.81,4000.0,12.4065,12.4065,12.3996,12.3996,4000.0
2006-01-12 11:50:00,17.82,17.82,17.81,17.81,2000.0,12.4065,12.4065,12.3996,12.3996,2000.0
2006-01-12 11:55:00,17.81,17.82,17.81,17.82,4400.0,12.3996,12.4065,12.3996,12.4065,4400.0
2006-01-12 12:00:00,17.82,17.83,17.82,17.83,3200.0,12.4065,12.4135,12.4065,12.4135,3200.0
2006-01-12 12:05:00,17.84,17.86,17.84,17.85,12000.0,12.4204,12.4344,12.4204,12.4274,12000.0
2006-01-12 12:10:00,17.85,17.85,17.85,17.85,2600.0,12.4274,12.4274,12.4274,12.4274,2600.0
2006-01-12 12:15:00,17.85,17.86,17.85,17.86,1800.0,12.4274,12.4344,12.4274,12.4344,1800.0
2006-01-12 12:20:00,17.86,17.88,17.85,17.88,4400.0,12.4344,12.4483,12.4274,12.4483,4400.0
2006-01-12 12:25:00,17.88,17.88,17.86,17.86,8400.0,12.4483,12.4483,12.4344,12.4344,8400.0
2006-01-12 12:30:00,17.86,17.87,17.86,17.86,1800.0,12.4344,12.4413,12.4344,12.4344,1800.0
2006-01-12 12:35:00,17.86,17.87,17.85,17.85,9400.0,12.4344,12.4413,12.4274,12.4274,9400.0
2006-01-12 12:40:00,17.85,17.86,17.85,17.86,4000.0,12.4274,12.4344,12.4274,12.4344,4000.0
2006-01-12 12:45:00,17.86,17.86,17.85,17.86,2600.0,12.4344,12.4344,12.4274,12.4344,2600.0
2006-01-12 12:50:00,17.86,17.86,17.86,17.86,4200.0,12.4344,12.4344,12.4344,12.4344,4200.0
2006-01-12 12:55:00,17.86,17.86,17.85,17.86,2000.0,12.4344,12.4344,12.4274,12.4344,2000.0
2006-01-12 13:00:00,17.86,17.86,17.86,17.86,800.0,12.4344,12.4344,12.4344,12.4344,800.0
2006-01-12 13:05:00,17.86,17.86,17.86,17.86,3800.0,12.4344,12.4344,12.4344,12.4344,3800.0
2006-01-12 13:10:00,17.86,17.87,17.86,17.87,3400.0,12.4344,12.4413,12.4344,12.4413,3400.0
2006-01-12 13:15:00,17.86,17.87,17.86,17.86,2800.0,12.4344,12.4413,12.4344,12.4344,2800.0
2006-01-12 13:20:00,17.86,17.86,17.86,17.86,2000.0,12.4344,12.4344,12.4344,12.4344,2000.0
2006-01-12 13:25:00,17.86,17.86,17.85,17.85,11600.0,12.4344,12.4344,12.4274,12.4274,11600.0
2006-01-12 13:30:00,17.86,17.86,17.85,17.85,2000.0,12.4344,12.4344,12.4274,12.4274,2000.0
2006-01-12 13:35:00,17.85,17.85,17.85,17.85,2000.0,12.4274,12.4274,12.4274,12.4274,2000.0
2006-01-12 13:40:00,17.85,17.85,17.85,17.85,2800.0,12.4274,12.4274,12.4274,12.4274,2800.0
2006-01-12 13:45:00,17.85,17.85,17.85,17.85,2200.0,12.4274,12.4274,12.4274,12.4274,2200.0
2006-01-12 13:50:00,17.85,17.85,17.85,17.85,2400.0,12.4274,12.4274,12.4274,12.4274,2400.0
2006-01-12 13:55:00,17.85,17.86,17.85,17.85,5200.0,12.4274,12.4344,12.4274,12.4274,5200.0
2006-01-12 14:00:00,17.85,17.85,17.84,17.84,4400.0,12.4274,12.4274,12.4204,12.4204,4400.0
2006-01-12 14:05:00,17.84,17.84,17.79,17.79,40800.0,12.4204,12.4204,12.3856,12.3856,40800.0
2006-01-12 14:10:00,17.77,17.8,17.75,17.8,7600.0,12.3717,12.3926,12.3578,12.3926,7600.0
2006-01-12 14:15:00,17.79,17.8,17.78,17.78,6200.0,12.3856,12.3926,12.3787,12.3787,6200.0
2006-01-12 14:20:00,17.78,17.8,17.77,17.8,8800.0,12.3787,12.3926,12.3717,12.3926,8800.0
2006-01-12 14:25:00,17.8,17.8,17.75,17.75,9400.0,12.3926,12.3926,12.3578,12.3578,9400.0
2006-01-12 14:30:00,17.77,17.8,17.75,17.79,14800.0,12.3717,12.3926,12.3578,12.3856,14800.0
2006-01-12 14:35:00,17.79,17.8,17.78,17.79,20600.0,12.3856,12.3926,12.3787,12.3856,20600.0
2006-01-12 14:40:00,17.79,17.79,17.78,17.79,5800.0,12.3856,12.3856,12.3787,12.3856,5800.0
2006-01-12 14:45:00,17.79,17.8,17.79,17.79,49600.0,12.3856,12.3926,12.3856,12.3856,49600.0
2006-01-12 14:50:00,17.79,17.8,17.77,17.78,5800.0,12.3856,12.3926,12.3717,12.3787,5800.0
2006-01-12 14:55:00,17.78,17.79,17.75,17.75,3000.0,12.3787,12.3856,12.3578,12.3578,3000.0
2006-01-12 15:00:00,17.75,17.75,17.75,17.75,1800.0,12.3578,12.3578,12.3578,12.3578,1800.0
2006-01-12 15:05:00,17.75,17.76,17.73,17.73,11600.0,12.3578,12.3648,12.3439,12.3439,11600.0
2006-01-12 15:10:00,17.75,17.76,17.75,17.76,3800.0,12.3578,12.3648,12.3578,12.3648,3800.0
2006-01-12 15:15:00,17.77,17.77,17.75,17.75,2600.0,12.3717,12.3717,12.3578,12.3578,2600.0
2006-01-12 15:20:00,17.75,17.77,17.75,17.75,4400.0,12.3578,12.3717,12.3578,12.3578,4400.0
2006-01-12 15:25:00,17.75,17.78,17.75,17.76,5200.0,12.3578,12.3787,12.3578,12.3648,5200.0
2006-01-12 15:30:00,17.77,17.79,17.76,17.78,6000.0,12.3717,12.3856,12.3648,12.3787,6000.0
2006-01-12 15:35:00,17.77,17.79,17.77,17.78,8200.0,12.3717,12.3856,12.3717,12.3787,8200.0
2006-01-12 15:40:00,17.78,17.78,17.76,17.78,3800.0,12.3787,12.3787,12.3648,12.3787,3800.0
2006-01-12 15:45:00,17.78,17.78,17.75,17.75,6800.0,12.3787,12.3787,12.3578,12.3578,6800.0
2006-01-12 15:50:00,17.75,17.76,17.75,17.75,10600.0,12.3578,12.3648,12.3578,12.3578,10600.0
2006-01-12 15:55:00,17.75,17.75,17.74,17.75,6400.0,12.3578,12.3578,12.3508,12.3578,6400.0
2006-01-13 09:30:00,17.28,17.68,17.28,17.68,13000.0,12.0306,12.3091,12.0306,12.3091,13000.0
2006-01-13 09:35:00,17.68,17.7,17.63,17.66,8000.0,12.3091,12.323,12.2742,12.2951,8000.0
2006-01-13 09:40:00,17.66,17.7,17.66,17.68,3000.0,12.2951,12.323,12.2951,12.3091,3000.0
2006-01-13 09:45:00,17.69,17.7,17.67,17.67,1800.0,12.316,12.323,12.3021,12.3021,1800.0
2006-01-13 09:50:00,17.67,17.7,17.66,17.7,5400.0,12.3021,12.323,12.2951,12.323,5400.0
2006-01-13 09:55:00,17.68,17.68,17.68,17.68,600.0,12.3091,12.3091,12.3091,12.3091,600.0
2006-01-13 10:00:00,17.68,17.68,17.64,17.67,6000.0,12.3091,12.3091,12.2812,12.3021,6000.0
2006-01-13 10:05:00,17.68,17.7,17.68,17.68,5800.0,12.3091,12.323,12.3091,12.3091,5800.0
2006-01-13 10:10:00,17.65,17.7,17.65,17.67,8800.0,12.2882,12.323,12.2882,12.3021,8800.0
2006-01-13 10:15:00,17.68,17.69,17.68,17.69,800.0,12.3091,12.316,12.3091,12.316,800.0
2006-01-13 10:20:00,17.68,17.7,17.68,17.69,2600.0,12.3091,12.323,12.3091,12.316,2600.0
2006-01-13 10:25:00,17.68,17.69,17.68,17.69,1200.0,12.3091,12.316,12.3091,12.316,1200.0
2006-01-13 10:30:00,17.69,17.69,17.68,17.68,2200.0,12.316,12.316,12.3091,12.3091,2200.0
2006-01-13 10:35:00,17.69,17.69,17.68,17.68,600.0,12.316,12.316,12.3091,12.3091,600.0
2006-01-13 10:40:00,17.68,17.7,17.68,17.68,1800.0,12.3091,12.323,12.3091,12.3091,1800.0
2006-01-13 10:45:00,17.69,17.69,17.69,17.69,2200.0,12.316,12.316,12.316,12.316,2200.0
2006-01-13 10:50:00,17.68,17.7,17.67,17.68,2000.0,12.3091,12.323,12.3021,12.3091,2000.0
2006-01-13 10:55:00,17.69,17.69,17.65,17.66,6800.0,12.316,12.316,12.2882,12.2951,6800.0
2006-01-13 11:00:00,17.67,17.7,17.67,17.68,1400.0,12.3021,12.323,12.3021,12.3091,1400.0
2006-01-13 11:05:00,17.7,17.7,17.65,17.67,5600.0,12.323,12.323,12.2882,12.3021,5600.0
2006-01-13 11:10:00,17.69,17.7,17.67,17.68,5400.0,12.316,12.323,12.3021,12.3091,5400.0
2006-01-13 11:15:00,17.68,17.7,17.68,17.7,8800.0,12.3091,12.323,12.3091,12.323,8800.0
2006-01-13 11:20:00,17.71,17.73,17.71,17.73,4800.0,12.3299,12.3439,12.3299,12.3439,4800.0
2006-01-13 11:25:00,17.74,17.74,17.73,17.74,2600.0,12.3508,12.3508,12.3439,12.3508,2600.0
2006-01-13 11:30:00,17.74,17.75,17.74,17.75,10800.0,12.3508,12.3578,12.3508,12.3578,10800.0
2006-01-13 11:35:00,17.75,17.75,17.72,17.73,4600.0,12.3578,12.3578,12.3369,12.3439,4600.0
2006-01-13 11:40:00,17.73,17.74,17.73,17.73,4800.0,12.3439,12.3508,12.3439,12.3439,4800.0
2006-01-13 11:45:00,17.73,17.74,17.73,17.74,5000.0,12.3439,12.3508,12.3439,12.3508,5000.0
2006-01-13 11:50:00,17.74,17.74,17.73,17.73,4800.0,12.3508,12.3508,12.3439,12.3439,4800.0
2006-01-13 11:55:00,17.73,17.73,17.73,17.73,2600.0,12.3439,12.3439,12.3439,12.3439,2600.0
2006-01-13 12:00:00,17.71,17.73,17.71,17.73,2600.0,12.3299,12.3439,12.3299,12.3439,2600.0
2006-01-13 12:05:00,17.74,17.74,17.72,17.72,5400.0,12.3508,12.3508,12.3369,12.3369,5400.0
2006-01-13 12:10:00,17.72,17.72,17.71,17.71,5400.0,12.3369,12.3369,12.3299,12.3299,5400.0
2006-01-13 12:15:00,17.72,17.73,17.72,17.73,1600.0,12.3369,12.3439,12.3369,12.3439,1600.0
2006-01-13 12:20:00,17.73,17.74,17.68,17.68,7800.0,12.3439,12.3508,12.3091,12.3091,7800.0
2006-01-13 12:25:00,17.7,17.7,17.68,17.68,3200.0,12.323,12.323,12.3091,12.3091,3200.0
2006-01-13 12:30:00,17.68,17.68,17.68,17.68,1400.0,12.3091,12.3091,12.3091,12.3091,1400.0
2006-01-13 12:35:00,17.69,17.7,17.68,17.69,3200.0,12.316,12.323,12.3091,12.316,3200.0
2006-01-13 12:40:00,17.69,17.7,17.66,17.67,5600.0,12.316,12.323,12.2951,12.3021,5600.0
2006-01-13 12:45:00,17.65,17.67,17.65,17.67,3800.0,12.2882,12.3021,12.2882,12.3021,3800.0
2006-01-13 12:50:00,17.65,17.67,17.65,17.65,4000.0,12.2882,12.3021,12.2882,12.2882,4000.0
2006-01-13 12:55:00,17.66,17.66,17.65,17.65,5200.0,12.2951,12.2951,12.2882,12.2882,5200.0
2006-01-13 13:00:00,17.66,17.66,17.65,17.65,6000.0,12.2951,12.2951,12.2882,12.2882,6000.0
2006-01-13 13:05:00,17.65,17.65,17.58,17.58,7200.0,12.2882,12.2882,12.2394,12.2394,7200.0
2006-01-13 13:10:00,17.57,17.6,17.56,17.57,27600.0,12.2325,12.2534,12.2255,12.2325,27600.0
2006-01-13 13:15:00,17.59,17.6,17.56,17.59,4800.0,12.2464,12.2534,12.2255,12.2464,4800.0
2006-01-13 13:20:00,17.6,17.61,17.58,17.6,6200.0,12.2534,12.2603,12.2394,12.2534,6200.0
2006-01-13 13:25:00,17.6,17.62,17.6,17.61,2400.0,12.2534,12.2673,12.2534,12.2603,2400.0
2006-01-13 13:30:00,17.63,17.63,17.56,17.56,23400.0,12.2742,12.2742,12.2255,12.2255,23400.0
2006-01-13 13:35:00,17.56,17.57,17.52,17.56,22000.0,12.2255,12.2325,12.1977,12.2255,22000.0
2006-01-13 13:40:00,17.56,17.57,17.56,17.57,2200.0,12.2255,12.2325,12.2255,12.2325,2200.0
2006-01-13 13:45:00,17.58,17.59,17.58,17.59,2200.0,12.2394,12.2464,12.2394,12.2464,2200.0
2006-01-13 13:50:00,17.59,17.61,17.59,17.61,3800.0,12.2464,12.2603,12.2464,12.2603,3800.0
2006-01-13 13:55:00,17.61,17.65,17.61,17.65,10600.0,12.2603,12.2882,12.2603,12.2882,10600.0
2006-01-13 14:00:00,17.65,17.65,17.64,17.65,7800.0,12.2882,12.2882,12.2812,12.2882,7800.0
2006-01-13 14:05:00,17.65,17.65,17.65,17.65,2200.0,12.2882,12.2882,12.2882,12.2882,2200.0
2006-01-13 14:10:00,17.65,17.66,17.64,17.64,3600.0,12.2882,12.2951,12.2812,12.2812,3600.0
2006-01-13 14:15:00,17.64,17.64,17.62,17.62,2400.0,12.2812,12.2812,12.2673,12.2673,2400.0
2006-01-13 14:20:00,17.65,17.65,17.61,17.65,3800.0,12.2882,12.2882,12.2603,12.2882,3800.0
2006-01-13 14:25:00,17.64,17.65,17.63,17.65,1800.0,12.2812,12.2882,12.2742,12.2882,1800.0
2006-01-13 14:30:00,17.66,17.66,17.66,17.66,1200.0,12.2951,12.2951,12.2951,12.2951,1200.0
2006-01-13 14:35:00,17.65,17.67,17.65,17.65,8200.0,12.2882,12.3021,12.2882,12.2882,8200.0
2006-01-13 14:40:00,17.65,17.68,17.65,17.68,7200.0,12.2882,12.3091,12.2882,12.3091,7200.0
2006-01-13 14:45:00,17.68,17.68,17.66,17.66,9000.0,12.3091,12.3091,12.2951,12.2951,9000.0
2006-01-13 14:50:00,17.66,17.7,17.66,17.7,4000.0,12.2951,12.323,12.2951,12.323,4000.0
2006-01-13 14:55:00,17.68,17.7,17.68,17.7,6400.0,12.3091,12.323,12.3091,12.323,6400.0
2006-01-13 15:00:00,17.7,17.7,17.68,17.68,6400.0,12.323,12.323,12.3091,12.3091,6400.0
2006-01-13 15:05:00,17.7,17.7,17.67,17.68,5800.0,12.323,12.323,12.3021,12.3091,5800.0
2006-01-13 15:10:00,17.68,17.7,17.66,17.67,5000.0,12.3091,12.323,12.2951,12.3021,5000.0
2006-01-13 15:15:00,17.66,17.66,17.65,17.65,3400.0,12.2951,12.2951,12.2882,12.2882,3400.0
2006-01-13 15:20:00,17.65,17.65,17.63,17.65,8800.0,12.2882,12.2882,12.2742,12.2882,8800.0
2006-01-13 15:25:00,17.67,17.67,17.62,17.63,12400.0,12.3021,12.3021,12.2673,12.2742,12400.0
2006-01-13 15:30:00,17.63,17.66,17.63,17.65,32600.0,12.2742,12.2951,12.2742,12.2882,32600.0
2006-01-13 15:35:00,17.67,17.69,17.66,17.68,9800.0,12.3021,12.316,12.2951,12.3091,9800.0
2006-01-13 15:40:00,17.7,17.7,17.67,17.68,7600.0,12.323,12.323,12.3021,12.3091,7600.0
2006-01-13 15:45:00,17.68,17.68,17.63,17.63,8000.0,12.3091,12.3091,12.2742,12.2742,8000.0
2006-01-13 15:50:00,17.63,17.68,17.63,17.68,12200.0,12.2742,12.3091,12.2742,12.3091,12200.0
2006-01-13 15:55:00,17.68,17.68,17.68,17.68,6800.0,12.3091,12.3091,12.3091,12.3091,6800.0
2006-01-17 09:30:00,17.46,17.54,17.46,17.54,16600.0,12.1559,12.2116,12.1559,12.2116,16600.0
2006-01-17 09:35:00,17.55,17.55,17.54,17.55,4200.0,12.2185,12.2185,12.2116,12.2185,4200.0
2006-01-17 09:40:00,17.58,17.58,17.51,17.54,16800.0,12.2394,12.2394,12.1907,12.2116,16800.0
2006-01-17 09:45:00,17.56,17.58,17.56,17.58,10000.0,12.2255,12.2394,12.2255,12.2394,10000.0
2006-01-17 09:50:00,17.58,17.58,17.53,17.55,9800.0,12.2394,12.2394,12.2046,12.2185,9800.0
2006-01-17 09:55:00,17.53,17.55,17.52,17.55,12800.0,12.2046,12.2185,12.1977,12.2185,12800.0
2006-01-17 10:00:00,17.57,17.57,17.55,17.55,5000.0,12.2325,12.2325,12.2185,12.2185,5000.0
2006-01-17 10:05:00,17.55,17.58,17.55,17.58,8600.0,12.2185,12.2394,12.2185,12.2394,8600.0
2006-01-17 10:10:00,17.58,17.6,17.58,17.59,5000.0,12.2394,12.2534,12.2394,12.2464,5000.0
2006-01-17 10:15:00,17.58,17.6,17.57,17.59,24200.0,12.2394,12.2534,12.2325,12.2464,24200.0
2006-01-17 10:20:00,17.59,17.65,17.58,17.63,12000.0,12.2464,12.2882,12.2394,12.2742,12000.0
2006-01-17 10:25:00,17.63,17.65,17.63,17.63,4400.0,12.2742,12.2882,12.2742,12.2742,4400.0
2006-01-17 10:30:00,17.63,17.65,17.63,17.64,5800.0,12.2742,12.2882,12.2742,12.2812,5800.0
2006-01-17 10:35:00,17.63,17.66,17.63,17.65,3600.0,12.2742,12.2951,12.2742,12.2882,3600.0
2006-01-17 10:40:00,17.66,17.68,17.65,17.68,8200.0,12.2951,12.3091,12.2882,12.3091,8200.0
2006-01-17 10:45:00,17.68,17.7,17.67,17.7,9400.0,12.3091,12.323,12.3021,12.323,9400.0
2006-01-17 10:50:00,17.68,17.68,17.66,17.66,7000.0,12.3091,12.3091,12.2951,12.2951,7000.0
2006-01-17 10:55:00,17.67,17.68,17.66,17.67,3600.0,12.3021,12.3091,12.2951,12.3021,3600.0
2006-01-17 11:00:00,17.67,17.67,17.65,17.65,13400.0,12.3021,12.3021,12.2882,12.2882,13400.0
2006-01-17 11:05:00,17.65,17.66,17.64,17.65,3800.0,12.2882,12.2951,12.2812,12.2882,3800.0
2006-01-17 11:10:00,17.64,17.66,17.64,17.64,3200.0,12.2812,12.2951,12.2812,12.2812,3200.0
2006-01-17 11:15:00,17.65,17.67,17.64,17.67,5600.0,12.2882,12.3021,12.2812,12.3021,5600.0
2006-01-17 11:20:00,17.68,17.68,17.66,17.66,7600.0,12.3091,12.3091,12.2951,12.2951,7600.0
2006-01-17 11:25:00,17.67,17.67,17.64,17.64,7400.0,12.3021,12.3021,12.2812,12.2812,7400.0
2006-01-17 11:30:00,17.65,17.66,17.63,17.63,12600.0,12.2882,12.2951,12.2742,12.2742,12600.0
2006-01-17 11:35:00,17.63,17.65,17.61,17.65,8800.0,12.2742,12.2882,12.2603,12.2882,8800.0
2006-01-17 11:40:00,17.65,17.65,17.61,17.65,7800.0,12.2882,12.2882,12.2603,12.2882,7800.0
2006-01-17 11:45:00,17.64,17.66,17.63,17.66,2400.0,12.2812,12.2951,12.2742,12.2951,2400.0
2006-01-17 11:50:00,17.63,17.66,17.63,17.66,5000.0,12.2742,12.2951,12.2742,12.2951,5000.0
2006-01-17 11:55:00,17.66,17.66,17.63,17.63,2800.0,12.2951,12.2951,12.2742,12.2742,2800.0
2006-01-17 12:00:00,17.64,17.66,17.63,17.66,3000.0,12.2812,12.2951,12.2742,12.2951,3000.0
2006-01-17 12:05:00,17.65,17.67,17.65,17.65,4400.0,12.2882,12.3021,12.2882,12.2882,4400.0
2006-01-17 12:10:00,17.66,17.68,17.66,17.68,4400.0,12.2951,12.3091,12.2951,12.3091,4400.0
2006-01-17 12:15:00,17.68,17.68,17.66,17.66,600.0,12.3091,12.3091,12.2951,12.2951,600.0
2006-01-17 12:20:00,17.65,17.68,17.65,17.68,7200.0,12.2882,12.3091,12.2882,12.3091,7200.0
2006-01-17 12:25:00,17.69,17.7,17.69,17.69,1800.0,12.316,12.323,12.316,12.316,1800.0
2006-01-17 12:30:00,17.69,17.7,17.68,17.68,7000.0,12.316,12.323,12.3091,12.3091,7000.0
2006-01-17 12:35:00,17.68,17.7,17.68,17.68,5000.0,12.3091,12.323,12.3091,12.3091,5000.0
2006-01-17 12:40:00,17.68,17.7,17.68,17.68,4800.0,12.3091,12.323,12.3091,12.3091,4800.0
2006-01-17 12:45:00,17.7,17.72,17.68,17.7,4000.0,12.323,12.3369,12.3091,12.323,4000.0
2006-01-17 12:50:00,17.7,17.71,17.69,17.71,1200.0,12.323,12.3299,12.316,12.3299,1200.0
2006-01-17 12:55:00,17.69,17.71,17.69,17.71,2600.0,12.316,12.3299,12.316,12.3299,2600.0
2006-01-17 13:00:00,17.69,17.7,17.68,17.68,11000.0,12.316,12.323,12.3091,12.3091,11000.0
2006-01-17 13:05:00,17.69,17.7,17.67,17.68,10200.0,12.316,12.323,12.3021,12.3091,10200.0
2006-01-17 13:10:00,17.7,17.7,17.68,17.69,2600.0,12.323,12.323,12.3091,12.316,2600.0
2006-01-17 13:15:00,17.68,17.68,17.59,17.61,10800.0,12.3091,12.3091,12.2464,12.2603,10800.0
2006-01-17 13:20:00,17.65,17.66,17.61,17.61,7400.0,12.2882,12.2951,12.2603,12.2603,7400.0
2006-01-17 13:25:00,17.61,17.63,17.58,17.61,17800.0,12.2603,12.2742,12.2394,12.2603,17800.0
2006-01-17 13:30:00,17.61,17.61,17.59,17.59,6400.0,12.2603,12.2603,12.2464,12.2464,6400.0
2006-01-17 13:35:00,17.61,17.63,17.61,17.61,10400.0,12.2603,12.2742,12.2603,12.2603,10400.0
2006-01-17 13:40:00,17.63,17.63,17.63,17.63,1800.0,12.2742,12.2742,12.2742,12.2742,1800.0
2006-01-17 13:45:00,17.63,17.63,17.62,17.63,2400.0,12.2742,12.2742,12.2673,12.2742,2400.0
2006-01-17 13:50:00,17.63,17.63,17.63,17.63,3600.0,12.2742,12.2742,12.2742,12.2742,3600.0
2006-01-17 13:55:00,17.64,17.66,17.63,17.63,2400.0,12.2812,12.2951,12.2742,12.2742,2400.0
2006-01-17 14:00:00,17.63,17.68,17.63,17.66,5400.0,12.2742,12.3091,12.2742,12.2951,5400.0
2006-01-17 14:05:00,17.66,17.68,17.66,17.68,1400.0,12.2951,12.3091,12.2951,12.3091,1400.0
2006-01-17 14:10:00,17.68,17.68,17.65,17.65,3200.0,12.3091,12.3091,12.2882,12.2882,3200.0
2006-01-17 14:15:00,17.65,17.65,17.65,17.65,600.0,12.2882,12.2882,12.2882,12.2882,600.0
2006-01-17 14:20:00,17.66,17.66,17.63,17.64,2000.0,12.2951,12.2951,12.2742,12.2812,2000.0
2006-01-17 14:25:00,17.64,17.65,17.63,17.64,4600.0,12.2812,12.2882,12.2742,12.2812,4600.0
2006-01-17 14:30:00,17.63,17.63,17.63,17.63,1800.0,12.2742,12.2742,12.2742,12.2742,1800.0
2006-01-17 14:35:00,17.63,17.63,17.62,17.63,7800.0,12.2742,12.2742,12.2673,12.2742,7800.0
2006-01-17 14:40:00,17.63,17.63,17.61,17.61,9800.0,12.2742,12.2742,12.2603,12.2603,9800.0
2006-01-17 14:45:00,17.63,17.63,17.61,17.63,3800.0,12.2742,12.2742,12.2603,12.2742,3800.0
2006-01-17 14:50:00,17.63,17.65,17.63,17.65,7800.0,12.2742,12.2882,12.2742,12.2882,7800.0
2006-01-17 14:55:00,17.65,17.65,17.63,17.64,3800.0,12.2882,12.2882,12.2742,12.2812,3800.0
2006-01-17 15:00:00,17.64,17.67,17.64,17.65,3000.0,12.2812,12.3021,12.2812,12.2882,3000.0
2006-01-17 15:05:00,17.65,17.65,17.64,17.65,3800.0,12.2882,12.2882,12.2812,12.2882,3800.0
2006-01-17 15:10:00,17.65,17.65,17.64,17.64,2400.0,12.2882,12.2882,12.2812,12.2812,2400.0
2006-01-17 15:15:00,17.64,17.64,17.64,17.64,3000.0,12.2812,12.2812,12.2812,12.2812,3000.0
2006-01-17 15:20:00,17.64,17.64,17.63,17.63,5000.0,12.2812,12.2812,12.2742,12.2742,5000.0
2006-01-17 15:25:00,17.63,17.64,17.63,17.63,7800.0,12.2742,12.2812,12.2742,12.2742,7800.0
2006-01-17 15:30:00,17.63,17.65,17.63,17.65,9000.0,12.2742,12.2882,12.2742,12.2882,9000.0
2006-01-17 15:35:00,17.63,17.63,17.59,17.63,4600.0,12.2742,12.2742,12.2464,12.2742,4600.0
2006-01-17 15:40:00,17.65,17.66,17.65,17.65,27800.0,12.2882,12.2951,12.2882,12.2882,27800.0
2006-01-17 15:45:00,17.64,17.65,17.61,17.61,8200.0,12.2812,12.2882,12.2603,12.2603,8200.0
2006-01-17 15:50:00,17.6,17.63,17.6,17.62,3400.0,12.2534,12.2742,12.2534,12.2673,3400.0
2006-01-17 15:55:00,17.61,17.63,17.6,17.63,2800.0,12.2603,12.2742,12.2534,12.2742,2800.0
2006-01-18 09:30:00,17.45,17.48,17.45,17.48,29800.0,12.1489,12.1698,12.1489,12.1698,29800.0
2006-01-18 09:35:00,17.48,17.52,17.47,17.52,23400.0,12.1698,12.1977,12.1628,12.1977,23400.0
2006-01-18 09:40:00,17.5,17.5,17.48,17.49,10400.0,12.1837,12.1837,12.1698,12.1768,10400.0
2006-01-18 09:45:00,17.5,17.5,17.49,17.5,16800.0,12.1837,12.1837,12.1768,12.1837,16800.0
2006-01-18 09:50:00,17.5,17.5,17.48,17.49,47400.0,12.1837,12.1837,12.1698,12.1768,47400.0
2006-01-18 09:55:00,17.49,17.49,17.45,17.46,7000.0,12.1768,12.1768,12.1489,12.1559,7000.0
2006-01-18 10:00:00,17.46,17.48,17.43,17.44,30600.0,12.1559,12.1698,12.135,12.142,30600.0
2006-01-18 10:05:00,17.45,17.45,17.43,17.44,5200.0,12.1489,12.1489,12.135,12.142,5200.0
2006-01-18 10:10:00,17.45,17.45,17.39,17.4,36400.0,12.1489,12.1489,12.1072,12.1141,36400.0
2006-01-18 10:15:00,17.44,17.44,17.38,17.4,11200.0,12.142,12.142,12.1002,12.1141,11200.0
2006-01-18 10:20:00,17.4,17.4,17.39,17.4,8000.0,12.1141,12.1141,12.1072,12.1141,8000.0
2006-01-18 10:25:00,17.4,17.4,17.38,17.38,11400.0,12.1141,12.1141,12.1002,12.1002,11400.0
2006-01-18 10:30:00,17.39,17.39,17.36,17.37,17000.0,12.1072,12.1072,12.0863,12.0932,17000.0
2006-01-18 10:35:00,17.37,17.37,17.36,17.36,5800.0,12.0932,12.0932,12.0863,12.0863,5800.0
2006-01-18 10:40:00,17.37,17.37,17.35,17.36,61000.0,12.0932,12.0932,12.0793,12.0863,61000.0
2006-01-18 10:45:00,17.34,17.38,17.34,17.38,11200.0,12.0723,12.1002,12.0723,12.1002,11200.0
2006-01-18 10:50:00,17.36,17.37,17.35,17.36,16600.0,12.0863,12.0932,12.0793,12.0863,16600.0
2006-01-18 10:55:00,17.36,17.37,17.36,17.37,11400.0,12.0863,12.0932,12.0863,12.0932,11400.0
2006-01-18 11:00:00,17.36,17.37,17.36,17.36,13800.0,12.0863,12.0932,12.0863,12.0863,13800.0
2006-01-18 11:05:00,17.36,17.37,17.36,17.36,13600.0,12.0863,12.0932,12.0863,12.0863,13600.0
2006-01-18 11:10:00,17.36,17.36,17.3,17.3,41800.0,12.0863,12.0863,12.0445,12.0445,41800.0
2006-01-18 11:15:00,17.32,17.33,17.3,17.33,9600.0,12.0584,12.0654,12.0445,12.0654,9600.0
2006-01-18 11:20:00,17.33,17.33,17.33,17.33,1000.0,12.0654,12.0654,12.0654,12.0654,1000.0
2006-01-18 11:25:00,17.33,17.33,17.3,17.33,19800.0,12.0654,12.0654,12.0445,12.0654,19800.0
2006-01-18 11:30:00,17.33,17.36,17.33,17.33,20400.0,12.0654,12.0863,12.0654,12.0654,20400.0
2006-01-18 11:35:00,17.33,17.33,17.33,17.33,8000.0,12.0654,12.0654,12.0654,12.0654,8000.0
2006-01-18 11:40:00,17.33,17.33,17.33,17.33,3400.0,12.0654,12.0654,12.0654,12.0654,3400.0
2006-01-18 11:45:00,17.33,17.34,17.33,17.34,2200.0,12.0654,12.0723,12.0654,12.0723,2200.0
2006-01-18 11:50:00,17.34,17.35,17.33,17.35,22600.0,12.0723,12.0793,12.0654,12.0793,22600.0
2006-01-18 11:55:00,17.33,17.34,17.32,17.32,31000.0,12.0654,12.0723,12.0584,12.0584,31000.0
2006-01-18 12:00:00,17.33,17.33,17.32,17.33,3800.0,12.0654,12.0654,12.0584,12.0654,3800.0
2006-01-18 12:05:00,17.33,17.36,17.33,17.35,7800.0,12.0654,12.0863,12.0654,12.0793,7800.0
2006-01-18 12:10:00,17.35,17.35,17.31,17.31,6200.0,12.0793,12.0793,12.0515,12.0515,6200.0
2006-01-18 12:15:00,17.31,17.32,17.3,17.3,7400.0,12.0515,12.0584,12.0445,12.0445,7400.0
2006-01-18 12:20:00,17.3,17.3,17.28,17.28,13000.0,12.0445,12.0445,12.0306,12.0306,13000.0
2006-01-18 12:25:00,17.25,17.28,17.25,17.25,67800.0,12.0097,12.0306,12.0097,12.0097,67800.0
2006-01-18 12:30:00,17.24,17.24,17.2,17.24,32400.0,12.0027,12.0027,11.9749,12.0027,32400.0
2006-01-18 12:35:00,17.24,17.24,17.21,17.23,8000.0,12.0027,12.0027,11.9818,11.9958,8000.0
2006-01-18 12:40:00,17.23,17.24,17.23,17.24,3000.0,11.9958,12.0027,11.9958,12.0027,3000.0
2006-01-18 12:45:00,17.24,17.25,17.24,17.25,16400.0,12.0027,12.0097,12.0027,12.0097,16400.0
2006-01-18 12:50:00,17.24,17.25,17.22,17.25,3400.0,12.0027,12.0097,11.9888,12.0097,3400.0
2006-01-18 12:55:00,17.25,17.25,17.23,17.23,3400.0,12.0097,12.0097,11.9958,11.9958,3400.0
2006-01-18 13:00:00,17.21,17.21,17.21,17.21,200.0,11.9818,11.9818,11.9818,11.9818,200.0
2006-01-18 13:05:00,17.23,17.25,17.23,17.24,3400.0,11.9958,12.0097,11.9958,12.0027,3400.0
2006-01-18 13:10:00,17.24,17.25,17.24,17.25,32200.0,12.0027,12.0097,12.0027,12.0097,32200.0
2006-01-18 13:15:00,17.26,17.28,17.26,17.26,6800.0,12.0166,12.0306,12.0166,12.0166,6800.0
2006-01-18 13:20:00,17.27,17.27,17.22,17.22,33800.0,12.0236,12.0236,11.9888,11.9888,33800.0
2006-01-18 13:25:00,17.24,17.24,17.23,17.23,6200.0,12.0027,12.0027,11.9958,11.9958,6200.0
2006-01-18 13:30:00,17.23,17.23,17.22,17.22,6000.0,11.9958,11.9958,11.9888,11.9888,6000.0
2006-01-18 13:35:00,17.23,17.23,17.21,17.21,6600.0,11.9958,11.9958,11.9818,11.9818,6600.0
2006-01-18 13:40:00,17.2,17.2,17.18,17.19,22000.0,11.9749,11.9749,11.9609,11.9679,22000.0
2006-01-18 13:45:00,17.19,17.21,17.19,17.19,25600.0,11.9679,11.9818,11.9679,11.9679,25600.0
2006-01-18 13:50:00,17.19,17.2,17.18,17.2,16600.0,11.9679,11.9749,11.9609,11.9749,16600.0
2006-01-18 13:55:00,17.19,17.2,17.19,17.2,2600.0,11.9679,11.9749,11.9679,11.9749,2600.0
2006-01-18 14:00:00,17.2,17.27,17.2,17.27,19800.0,11.9749,12.0236,11.9749,12.0236,19800.0
2006-01-18 14:05:00,17.27,17.28,17.25,17.28,21000.0,12.0236,12.0306,12.0097,12.0306,21000.0
2006-01-18 14:10:00,17.28,17.29,17.28,17.28,12200.0,12.0306,12.0375,12.0306,12.0306,12200.0
2006-01-18 14:15:00,17.28,17.33,17.28,17.31,18800.0,12.0306,12.0654,12.0306,12.0515,18800.0
2006-01-18 14:20:00,17.32,17.33,17.31,17.32,10800.0,12.0584,12.0654,12.0515,12.0584,10800.0
2006-01-18 14:25:00,17.32,17.33,17.32,17.32,7600.0,12.0584,12.0654,12.0584,12.0584,7600.0
2006-01-18 14:30:00,17.32,17.36,17.32,17.35,21200.0,12.0584,12.0863,12.0584,12.0793,21200.0
2006-01-18 14:35:00,17.33,17.33,17.33,17.33,13000.0,12.0654,12.0654,12.0654,12.0654,13000.0
2006-01-18 14:40:00,17.32,17.32,17.28,17.28,14000.0,12.0584,12.0584,12.0306,12.0306,14000.0
2006-01-18 14:45:00,17.28,17.29,17.28,17.29,12600.0,12.0306,12.0375,12.0306,12.0375,12600.0
2006-01-18 14:50:00,17.28,17.29,17.27,17.29,31600.0,12.0306,12.0375,12.0236,12.0375,31600.0
2006-01-18 14:55:00,17.29,17.31,17.28,17.31,38400.0,12.0375,12.0515,12.0306,12.0515,38400.0
2006-01-18 15:00:00,17.3,17.3,17.29,17.29,6800.0,12.0445,12.0445,12.0375,12.0375,6800.0
2006-01-18 15:05:00,17.29,17.29,17.28,17.29,12400.0,12.0375,12.0375,12.0306,12.0375,12400.0
2006-01-18 15:10:00,17.29,17.32,17.28,17.3,37000.0,12.0375,12.0584,12.0306,12.0445,37000.0
2006-01-18 15:15:00,17.29,17.31,17.28,17.29,29200.0,12.0375,12.0515,12.0306,12.0375,29200.0
2006-01-18 15:20:00,17.29,17.3,17.28,17.29,13000.0,12.0375,12.0445,12.0306,12.0375,13000.0
2006-01-18 15:25:00,17.29,17.3,17.28,17.3,17400.0,12.0375,12.0445,12.0306,12.0445,17400.0
2006-01-18 15:30:00,17.3,17.3,17.29,17.29,11400.0,12.0445,12.0445,12.0375,12.0375,11400.0
2006-01-18 15:35:00,17.29,17.32,17.29,17.32,16400.0,12.0375,12.0584,12.0375,12.0584,16400.0
2006-01-18 15:40:00,17.32,17.33,17.31,17.33,16200.0,12.0584,12.0654,12.0515,12.0654,16200.0
2006-01-18 15:45:00,17.33,17.34,17.28,17.28,34600.0,12.0654,12.0723,12.0306,12.0306,34600.0
2006-01-18 15:50:00,17.28,17.3,17.28,17.3,23200.0,12.0306,12.0445,12.0306,12.0445,23200.0
2006-01-18 15:55:00,17.31,17.31,17.27,17.27,19800.0,12.0515,12.0515,12.0236,12.0236,19800.0
2006-01-19 09:35:00,17.47,17.48,17.41,17.47,33000.0,12.1628,12.1698,12.1211,12.1628,33000.0
2006-01-19 09:40:00,17.48,17.49,17.45,17.45,8200.0,12.1698,12.1768,12.1489,12.1489,8200.0
2006-01-19 09:45:00,17.44,17.45,17.42,17.45,4200.0,12.142,12.1489,12.128,12.1489,4200.0
2006-01-19 09:50:00,17.43,17.43,17.42,17.43,9400.0,12.135,12.135,12.128,12.135,9400.0
2006-01-19 09:55:00,17.43,17.46,17.42,17.46,4600.0,12.135,12.1559,12.128,12.1559,4600.0
2006-01-19 10:00:00,17.46,17.46,17.44,17.46,1000.0,12.1559,12.1559,12.142,12.1559,1000.0
2006-01-19 10:05:00,17.45,17.45,17.42,17.44,9600.0,12.1489,12.1489,12.128,12.142,9600.0
2006-01-19 10:10:00,17.44,17.45,17.41,17.43,8800.0,12.142,12.1489,12.1211,12.135,8800.0
2006-01-19 10:15:00,17.45,17.45,17.44,17.45,1200.0,12.1489,12.1489,12.142,12.1489,1200.0
2006-01-19 10:20:00,17.43,17.43,17.4,17.41,15600.0,12.135,12.135,12.1141,12.1211,15600.0
2006-01-19 10:25:00,17.4,17.42,17.39,17.42,4200.0,12.1141,12.128,12.1072,12.128,4200.0
2006-01-19 10:30:00,17.41,17.44,17.41,17.43,5600.0,12.1211,12.142,12.1211,12.135,5600.0
2006-01-19 10:35:00,17.43,17.43,17.39,17.43,6400.0,12.135,12.135,12.1072,12.135,6400.0
2006-01-19 10:40:00,17.41,17.41,17.4,17.4,2400.0,12.1211,12.1211,12.1141,12.1141,2400.0
2006-01-19 10:45:00,17.4,17.46,17.4,17.45,5600.0,12.1141,12.1559,12.1141,12.1489,5600.0
2006-01-19 10:50:00,17.44,17.44,17.42,17.43,2400.0,12.142,12.142,12.128,12.135,2400.0
2006-01-19 10:55:00,17.42,17.43,17.42,17.42,4000.0,12.128,12.135,12.128,12.128,4000.0
2006-01-19 11:00:00,17.41,17.42,17.41,17.42,4400.0,12.1211,12.128,12.1211,12.128,4400.0
2006-01-19 11:05:00,17.42,17.43,17.42,17.42,2400.0,12.128,12.135,12.128,12.128,2400.0
2006-01-19 11:10:00,17.42,17.45,17.39,17.39,5000.0,12.128,12.1489,12.1072,12.1072,5000.0
2006-01-19 11:15:00,17.4,17.41,17.38,17.38,1800.0,12.1141,12.1211,12.1002,12.1002,1800.0
2006-01-19 11:20:00,17.38,17.39,17.35,17.35,2200.0,12.1002,12.1072,12.0793,12.0793,2200.0
2006-01-19 11:25:00,17.35,17.35,17.33,17.33,2200.0,12.0793,12.0793,12.0654,12.0654,2200.0
2006-01-19 11:30:00,17.33,17.35,17.33,17.35,4200.0,12.0654,12.0793,12.0654,12.0793,4200.0
2006-01-19 11:35:00,17.35,17.43,17.35,17.4,8800.0,12.0793,12.135,12.0793,12.1141,8800.0
2006-01-19 11:40:00,17.4,17.45,17.4,17.43,1800.0,12.1141,12.1489,12.1141,12.135,1800.0
2006-01-19 11:45:00,17.43,17.43,17.39,17.39,4200.0,12.135,12.135,12.1072,12.1072,4200.0
2006-01-19 11:50:00,17.4,17.4,17.4,17.4,400.0,12.1141,12.1141,12.1141,12.1141,400.0
2006-01-19 11:55:00,17.43,17.46,17.43,17.46,2600.0,12.135,12.1559,12.135,12.1559,2600.0
2006-01-19 12:00:00,17.45,17.48,17.45,17.48,1000.0,12.1489,12.1698,12.1489,12.1698,1000.0
2006-01-19 12:05:00,17.48,17.5,17.48,17.49,2800.0,12.1698,12.1837,12.1698,12.1768,2800.0
2006-01-19 12:10:00,17.49,17.49,17.48,17.48,1400.0,12.1768,12.1768,12.1698,12.1698,1400.0
2006-01-19 12:15:00,17.49,17.54,17.49,17.54,17400.0,12.1768,12.2116,12.1768,12.2116,17400.0
2006-01-19 12:20:00,17.54,17.58,17.54,17.58,7000.0,12.2116,12.2394,12.2116,12.2394,7000.0
2006-01-19 12:25:00,17.57,17.59,17.57,17.59,8200.0,12.2325,12.2464,12.2325,12.2464,8200.0
2006-01-19 12:30:00,17.6,17.61,17.6,17.6,3600.0,12.2534,12.2603,12.2534,12.2534,3600.0
2006-01-19 12:35:00,17.6,17.61,17.6,17.61,3800.0,12.2534,12.2603,12.2534,12.2603,3800.0
2006-01-19 12:40:00,17.61,17.66,17.61,17.64,10400.0,12.2603,12.2951,12.2603,12.2812,10400.0
2006-01-19 12:45:00,17.66,17.67,17.64,17.67,13600.0,12.2951,12.3021,12.2812,12.3021,13600.0
2006-01-19 12:50:00,17.68,17.68,17.66,17.66,18400.0,12.3091,12.3091,12.2951,12.2951,18400.0
2006-01-19 12:55:00,17.66,17.66,17.65,17.65,4200.0,12.2951,12.2951,12.2882,12.2882,4200.0
2006-01-19 13:00:00,17.65,17.66,17.65,17.65,7200.0,12.2882,12.2951,12.2882,12.2882,7200.0
2006-01-19 13:05:00,17.67,17.72,17.66,17.72,13000.0,12.3021,12.3369,12.2951,12.3369,13000.0
2006-01-19 13:10:00,17.71,17.71,17.7,17.7,5600.0,12.3299,12.3299,12.323,12.323,5600.0
2006-01-19 13:15:00,17.72,17.72,17.72,17.72,12600.0,12.3369,12.3369,12.3369,12.3369,12600.0
2006-01-19 13:20:00,17.72,17.72,17.72,17.72,4200.0,12.3369,12.3369,12.3369,12.3369,4200.0
2006-01-19 13:25:00,17.73,17.74,17.71,17.71,10800.0,12.3439,12.3508,12.3299,12.3299,10800.0
2006-01-19 13:30:00,17.71,17.74,17.71,17.72,14400.0,12.3299,12.3508,12.3299,12.3369,14400.0
2006-01-19 13:35:00,17.72,17.72,17.72,17.72,15000.0,12.3369,12.3369,12.3369,12.3369,15000.0
2006-01-19 13:40:00,17.72,17.74,17.72,17.72,9800.0,12.3369,12.3508,12.3369,12.3369,9800.0
2006-01-19 13:45:00,17.73,17.75,17.71,17.71,10800.0,12.3439,12.3578,12.3299,12.3299,10800.0
2006-01-19 13:50:00,17.72,17.73,17.72,17.73,23400.0,12.3369,12.3439,12.3369,12.3439,23400.0
2006-01-19 13:55:00,17.73,17.73,17.72,17.72,6600.0,12.3439,12.3439,12.3369,12.3369,6600.0
2006-01-19 14:00:00,17.7,17.71,17.7,17.7,21800.0,12.323,12.3299,12.323,12.323,21800.0
2006-01-19 14:05:00,17.7,17.7,17.68,17.68,800.0,12.323,12.323,12.3091,12.3091,800.0
2006-01-19 14:10:00,17.68,17.68,17.68,17.68,5200.0,12.3091,12.3091,12.3091,12.3091,5200.0
2006-01-19 14:15:00,17.68,17.68,17.68,17.68,600.0,12.3091,12.3091,12.3091,12.3091,600.0
2006-01-19 14:20:00,17.68,17.68,17.68,17.68,12400.0,12.3091,12.3091,12.3091,12.3091,12400.0
2006-01-19 14:25:00,17.68,17.68,17.68,17.68,7200.0,12.3091,12.3091,12.3091,12.3091,7200.0
2006-01-19 14:30:00,17.68,17.68,17.65,17.66,5200.0,12.3091,12.3091,12.2882,12.2951,5200.0
2006-01-19 14:35:00,17.65,17.65,17.63,17.64,5200.0,12.2882,12.2882,12.2742,12.2812,5200.0
2006-01-19 14:40:00,17.63,17.63,17.61,17.61,9400.0,12.2742,12.2742,12.2603,12.2603,9400.0
2006-01-19 14:45:00,17.6,17.62,17.6,17.61,2800.0,12.2534,12.2673,12.2534,12.2603,2800.0
2006-01-19 14:50:00,17.61,17.64,17.61,17.64,2600.0,12.2603,12.2812,12.2603,12.2812,2600.0
2006-01-19 14:55:00,17.65,17.66,17.64,17.66,2600.0,12.2882,12.2951,12.2812,12.2951,2600.0
2006-01-19 15:00:00,17.66,17.66,17.65,17.65,7200.0,12.2951,12.2951,12.2882,12.2882,7200.0
2006-01-19 15:05:00,17.65,17.67,17.65,17.65,11000.0,12.2882,12.3021,12.2882,12.2882,11000.0
2006-01-19 15:10:00,17.65,17.65,17.64,17.64,8600.0,12.2882,12.2882,12.2812,12.2812,8600.0
2006-01-19 15:15:00,17.64,17.64,17.62,17.62,12600.0,12.2812,12.2812,12.2673,12.2673,12600.0
2006-01-19 15:20:00,17.63,17.64,17.62,17.63,12600.0,12.2742,12.2812,12.2673,12.2742,12600.0
2006-01-19 15:25:00,17.62,17.64,17.61,17.62,9200.0,12.2673,12.2812,12.2603,12.2673,9200.0
2006-01-19 15:30:00,17.62,17.62,17.58,17.59,17600.0,12.2673,12.2673,12.2394,12.2464,17600.0
2006-01-19 15:35:00,17.59,17.59,17.58,17.59,10400.0,12.2464,12.2464,12.2394,12.2464,10400.0
2006-01-19 15:40:00,17.6,17.61,17.56,17.56,10600.0,12.2534,12.2603,12.2255,12.2255,10600.0
2006-01-19 15:45:00,17.56,17.58,17.54,17.57,16000.0,12.2255,12.2394,12.2116,12.2325,16000.0
2006-01-19 15:50:00,17.57,17.58,17.55,17.55,15000.0,12.2325,12.2394,12.2185,12.2185,15000.0
2006-01-19 15:55:00,17.55,17.58,17.55,17.57,11600.0,12.2185,12.2394,12.2185,12.2325,11600.0
2006-01-20 09:30:00,17.59,17.59,17.45,17.48,16600.0,12.2464,12.2464,12.1489,12.1698,16600.0
2006-01-20 09:35:00,17.48,17.5,17.48,17.5,4000.0,12.1698,12.1837,12.1698,12.1837,4000.0
2006-01-20 09:40:00,17.5,17.5,17.45,17.49,7200.0,12.1837,12.1837,12.1489,12.1768,7200.0
2006-01-20 09:45:00,17.49,17.49,17.45,17.45,5400.0,12.1768,12.1768,12.1489,12.1489,5400.0
2006-01-20 09:50:00,17.49,17.5,17.48,17.5,2400.0,12.1768,12.1837,12.1698,12.1837,2400.0
2006-01-20 09:55:00,17.49,17.5,17.49,17.5,6200.0,12.1768,12.1837,12.1768,12.1837,6200.0
2006-01-20 10:00:00,17.5,17.5,17.45,17.47,4400.0,12.1837,12.1837,12.1489,12.1628,4400.0
2006-01-20 10:05:00,17.47,17.5,17.46,17.46,44800.0,12.1628,12.1837,12.1559,12.1559,44800.0
2006-01-20 10:10:00,17.47,17.48,17.43,17.43,8600.0,12.1628,12.1698,12.135,12.135,8600.0
2006-01-20 10:15:00,17.43,17.44,17.43,17.44,4200.0,12.135,12.142,12.135,12.142,4200.0
2006-01-20 10:20:00,17.44,17.45,17.43,17.45,2200.0,12.142,12.1489,12.135,12.1489,2200.0
2006-01-20 10:25:00,17.45,17.45,17.43,17.43,4200.0,12.1489,12.1489,12.135,12.135,4200.0
2006-01-20 10:30:00,17.43,17.43,17.43,17.43,6400.0,12.135,12.135,12.135,12.135,6400.0
2006-01-20 10:35:00,17.48,17.48,17.47,17.47,1400.0,12.1698,12.1698,12.1628,12.1628,1400.0
2006-01-20 10:40:00,17.48,17.49,17.47,17.48,4200.0,12.1698,12.1768,12.1628,12.1698,4200.0
2006-01-20 10:45:00,17.48,17.51,17.48,17.5,2800.0,12.1698,12.1907,12.1698,12.1837,2800.0
2006-01-20 10:50:00,17.51,17.54,17.47,17.47,5200.0,12.1907,12.2116,12.1628,12.1628,5200.0
2006-01-20 10:55:00,17.48,17.49,17.45,17.47,4200.0,12.1698,12.1768,12.1489,12.1628,4200.0
2006-01-20 11:00:00,17.49,17.5,17.49,17.5,4600.0,12.1768,12.1837,12.1768,12.1837,4600.0
2006-01-20 11:05:00,17.5,17.5,17.47,17.47,4000.0,12.1837,12.1837,12.1628,12.1628,4000.0
2006-01-20 11:10:00,17.5,17.5,17.47,17.48,5600.0,12.1837,12.1837,12.1628,12.1698,5600.0
2006-01-20 11:15:00,17.48,17.48,17.45,17.46,9000.0,12.1698,12.1698,12.1489,12.1559,9000.0
2006-01-20 11:20:00,17.45,17.45,17.4,17.43,3800.0,12.1489,12.1489,12.1141,12.135,3800.0
2006-01-20 11:25:00,17.43,17.44,17.43,17.44,2400.0,12.135,12.142,12.135,12.142,2400.0
2006-01-20 11:30:00,17.44,17.44,17.42,17.42,6800.0,12.142,12.142,12.128,12.128,6800.0
2006-01-20 11:35:00,17.4,17.4,17.39,17.39,11400.0,12.1141,12.1141,12.1072,12.1072,11400.0
2006-01-20 11:40:00,17.39,17.39,17.36,17.37,27600.0,12.1072,12.1072,12.0863,12.0932,27600.0
2006-01-20 11:45:00,17.36,17.36,17.35,17.35,30200.0,12.0863,12.0863,12.0793,12.0793,30200.0
2006-01-20 11:50:00,17.33,17.36,17.33,17.34,9800.0,12.0654,12.0863,12.0654,12.0723,9800.0
2006-01-20 11:55:00,17.32,17.34,17.32,17.34,1800.0,12.0584,12.0723,12.0584,12.0723,1800.0
2006-01-20 12:00:00,17.34,17.34,17.31,17.32,6800.0,12.0723,12.0723,12.0515,12.0584,6800.0
2006-01-20 12:05:00,17.32,17.32,17.31,17.32,3200.0,12.0584,12.0584,12.0515,12.0584,3200.0
2006-01-20 12:10:00,17.33,17.33,17.32,17.32,2600.0,12.0654,12.0654,12.0584,12.0584,2600.0
2006-01-20 12:15:00,17.32,17.32,17.32,17.32,400.0,12.0584,12.0584,12.0584,12.0584,400.0
2006-01-20 12:20:00,17.32,17.36,17.32,17.34,7000.0,12.0584,12.0863,12.0584,12.0723,7000.0
2006-01-20 12:25:00,17.34,17.34,17.33,17.33,400.0,12.0723,12.0723,12.0654,12.0654,400.0
2006-01-20 12:30:00,17.33,17.33,17.33,17.33,200.0,12.0654,12.0654,12.0654,12.0654,200.0
2006-01-20 12:35:00,17.33,17.38,17.32,17.32,15400.0,12.0654,12.1002,12.0584,12.0584,15400.0
2006-01-20 12:40:00,17.32,17.32,17.3,17.3,7000.0,12.0584,12.0584,12.0445,12.0445,7000.0
2006-01-20 12:45:00,17.3,17.3,17.29,17.3,2200.0,12.0445,12.0445,12.0375,12.0445,2200.0
2006-01-20 12:50:00,17.29,17.29,17.29,17.29,1400.0,12.0375,12.0375,12.0375,12.0375,1400.0
2006-01-20 12:55:00,17.29,17.3,17.29,17.29,2600.0,12.0375,12.0445,12.0375,12.0375,2600.0
2006-01-20 13:00:00,17.29,17.29,17.28,17.28,1600.0,12.0375,12.0375,12.0306,12.0306,1600.0
2006-01-20 13:05:00,17.28,17.28,17.25,17.25,4800.0,12.0306,12.0306,12.0097,12.0097,4800.0
2006-01-20 13:10:00,17.27,17.27,17.27,17.27,800.0,12.0236,12.0236,12.0236,12.0236,800.0
2006-01-20 13:15:00,17.25,17.25,17.24,17.24,13600.0,12.0097,12.0097,12.0027,12.0027,13600.0
2006-01-20 13:20:00,17.24,17.24,17.24,17.24,10200.0,12.0027,12.0027,12.0027,12.0027,10200.0
2006-01-20 13:25:00,17.24,17.24,17.24,17.24,14400.0,12.0027,12.0027,12.0027,12.0027,14400.0
2006-01-20 13:30:00,17.23,17.23,17.2,17.2,86000.0,11.9958,11.9958,11.9749,11.9749,86000.0
2006-01-20 13:35:00,17.2,17.2,17.18,17.2,22000.0,11.9749,11.9749,11.9609,11.9749,22000.0
2006-01-20 13:40:00,17.21,17.22,17.2,17.22,1200.0,11.9818,11.9888,11.9749,11.9888,1200.0
2006-01-20 13:45:00,17.22,17.25,17.22,17.23,3000.0,11.9888,12.0097,11.9888,11.9958,3000.0
2006-01-20 13:50:00,17.24,17.24,17.22,17.23,5200.0,12.0027,12.0027,11.9888,11.9958,5200.0
2006-01-20 13:55:00,17.22,17.22,17.2,17.2,57600.0,11.9888,11.9888,11.9749,11.9749,57600.0
2006-01-20 14:00:00,17.2,17.21,17.15,17.17,49200.0,11.9749,11.9818,11.9401,11.954,49200.0
2006-01-20 14:05:00,17.17,17.17,17.16,17.17,1200.0,11.954,11.954,11.947,11.954,1200.0
2006-01-20 14:10:00,17.15,17.18,17.15,17.17,8400.0,11.9401,11.9609,11.9401,11.954,8400.0
2006-01-20 14:15:00,17.18,17.2,17.17,17.18,5600.0,11.9609,11.9749,11.954,11.9609,5600.0
2006-01-20 14:20:00,17.18,17.18,17.18,17.18,6200.0,11.9609,11.9609,11.9609,11.9609,6200.0
2006-01-20 14:25:00,17.18,17.23,17.18,17.22,7400.0,11.9609,11.9958,11.9609,11.9888,7400.0
2006-01-20 14:30:00,17.23,17.25,17.23,17.25,4400.0,11.9958,12.0097,11.9958,12.0097,4400.0
2006-01-20 14:35:00,17.25,17.31,17.25,17.3,61800.0,12.0097,12.0515,12.0097,12.0445,61800.0
2006-01-20 14:40:00,17.3,17.31,17.29,17.29,49400.0,12.0445,12.0515,12.0375,12.0375,49400.0
2006-01-20 14:45:00,17.29,17.3,17.28,17.28,5800.0,12.0375,12.0445,12.0306,12.0306,5800.0
2006-01-20 14:50:00,17.28,17.28,17.25,17.26,6600.0,12.0306,12.0306,12.0097,12.0166,6600.0
2006-01-20 14:55:00,17.26,17.26,17.25,17.25,1800.0,12.0166,12.0166,12.0097,12.0097,1800.0
2006-01-20 15:00:00,17.27,17.27,17.27,17.27,1800.0,12.0236,12.0236,12.0236,12.0236,1800.0
2006-01-20 15:05:00,17.27,17.29,17.27,17.29,4200.0,12.0236,12.0375,12.0236,12.0375,4200.0
2006-01-20 15:10:00,17.29,17.3,17.28,17.3,1800.0,12.0375,12.0445,12.0306,12.0445,1800.0
2006-01-20 15:15:00,17.31,17.32,17.31,17.32,15200.0,12.0515,12.0584,12.0515,12.0584,15200.0
2006-01-20 15:20:00,17.31,17.33,17.31,17.32,5400.0,12.0515,12.0654,12.0515,12.0584,5400.0
2006-01-20 15:25:00,17.32,17.32,17.3,17.3,44000.0,12.0584,12.0584,12.0445,12.0445,44000.0
2006-01-20 15:30:00,17.3,17.32,17.26,17.28,23400.0,12.0445,12.0584,12.0166,12.0306,23400.0
2006-01-20 15:35:00,17.26,17.27,17.25,17.25,17400.0,12.0166,12.0236,12.0097,12.0097,17400.0
2006-01-20 15:40:00,17.25,17.28,17.25,17.28,6800.0,12.0097,12.0306,12.0097,12.0306,6800.0
2006-01-20 15:45:00,17.28,17.29,17.24,17.29,13800.0,12.0306,12.0375,12.0027,12.0375,13800.0
2006-01-20 15:50:00,17.29,17.31,17.28,17.3,16400.0,12.0375,12.0515,12.0306,12.0445,16400.0
2006-01-20 15:55:00,17.3,17.3,17.27,17.27,6200.0,12.0445,12.0445,12.0236,12.0236,6200.0
2006-01-23 09:30:00,18.0,18.0,17.83,17.9,158600.0,12.5318,12.5318,12.4135,12.4622,158600.0
2006-01-23 09:35:00,17.9,17.92,17.7,17.71,132200.0,12.4622,12.4761,12.323,12.3299,132200.0
2006-01-23 09:40:00,17.71,17.73,17.58,17.58,71400.0,12.3299,12.3439,12.2394,12.2394,71400.0
2006-01-23 09:45:00,17.59,17.71,17.55,17.63,121800.0,12.2464,12.3299,12.2185,12.2742,121800.0
2006-01-23 09:50:00,17.63,17.64,17.58,17.6,60200.0,12.2742,12.2812,12.2394,12.2534,60200.0
2006-01-23 09:55:00,17.61,17.62,17.59,17.6,30600.0,12.2603,12.2673,12.2464,12.2534,30600.0
2006-01-23 10:00:00,17.6,17.72,17.6,17.68,98800.0,12.2534,12.3369,12.2534,12.3091,98800.0
2006-01-23 10:05:00,17.68,17.68,17.65,17.68,23200.0,12.3091,12.3091,12.2882,12.3091,23200.0
2006-01-23 10:10:00,17.7,17.75,17.68,17.74,36200.0,12.323,12.3578,12.3091,12.3508,36200.0
2006-01-23 10:15:00,17.73,17.75,17.73,17.75,94000.0,12.3439,12.3578,12.3439,12.3578,94000.0
2006-01-23 10:20:00,17.75,17.75,17.73,17.73,17800.0,12.3578,12.3578,12.3439,12.3439,17800.0
2006-01-23 10:25:00,17.74,17.74,17.73,17.74,54600.0,12.3508,12.3508,12.3439,12.3508,54600.0
2006-01-23 10:30:00,17.74,17.74,17.72,17.72,42400.0,12.3508,12.3508,12.3369,12.3369,42400.0
2006-01-23 10:35:00,17.72,17.72,17.68,17.7,11000.0,12.3369,12.3369,12.3091,12.323,11000.0
2006-01-23 10:40:00,17.69,17.71,17.67,17.68,11600.0,12.316,12.3299,12.3021,12.3091,11600.0
2006-01-23 10:45:00,17.67,17.67,17.65,17.66,7400.0,12.3021,12.3021,12.2882,12.2951,7400.0
2006-01-23 10:50:00,17.66,17.66,17.64,17.64,6600.0,12.2951,12.2951,12.2812,12.2812,6600.0
2006-01-23 10:55:00,17.64,17.71,17.64,17.71,45000.0,12.2812,12.3299,12.2812,12.3299,45000.0
2006-01-23 11:00:00,17.72,17.75,17.72,17.73,9000.0,12.3369,12.3578,12.3369,12.3439,9000.0
2006-01-23 11:05:00,17.74,17.74,17.72,17.72,6200.0,12.3508,12.3508,12.3369,12.3369,6200.0
2006-01-23 11:10:00,17.72,17.75,17.72,17.74,7200.0,12.3369,12.3578,12.3369,12.3508,7200.0
2006-01-23 11:15:00,17.74,17.74,17.73,17.73,7000.0,12.3508,12.3508,12.3439,12.3439,7000.0
2006-01-23 11:20:00,17.73,17.75,17.73,17.75,18800.0,12.3439,12.3578,12.3439,12.3578,18800.0
2006-01-23 11:25:00,17.75,17.83,17.75,17.83,76200.0,12.3578,12.4135,12.3578,12.4135,76200.0
2006-01-23 11:30:00,17.81,17.94,17.81,17.94,59800.0,12.3996,12.4901,12.3996,12.4901,59800.0
2006-01-23 11:35:00,17.92,17.94,17.9,17.94,8000.0,12.4761,12.4901,12.4622,12.4901,8000.0
2006-01-23 11:40:00,17.95,17.97,17.93,17.97,27400.0,12.497,12.511,12.4831,12.511,27400.0
2006-01-23 11:45:00,17.98,18.05,17.98,17.99,92200.0,12.5179,12.5667,12.5179,12.5249,92200.0
2006-01-23 11:50:00,17.98,18.01,17.97,18.01,30800.0,12.5179,12.5388,12.511,12.5388,30800.0
2006-01-23 11:55:00,18.01,18.01,17.94,17.95,29000.0,12.5388,12.5388,12.4901,12.497,29000.0
2006-01-23 12:00:00,17.95,17.95,17.93,17.94,23000.0,12.497,12.497,12.4831,12.4901,23000.0
2006-01-23 12:05:00,17.94,18.0,17.94,18.0,10200.0,12.4901,12.5318,12.4901,12.5318,10200.0
2006-01-23 12:10:00,17.97,18.0,17.97,18.0,13200.0,12.511,12.5318,12.511,12.5318,13200.0
2006-01-23 12:15:00,18.0,18.02,17.98,18.02,12800.0,12.5318,12.5458,12.5179,12.5458,12800.0
2006-01-23 12:20:00,18.0,18.01,17.98,17.99,10800.0,12.5318,12.5388,12.5179,12.5249,10800.0
2006-01-23 12:25:00,17.99,18.0,17.97,18.0,12200.0,12.5249,12.5318,12.511,12.5318,12200.0
2006-01-23 12:30:00,18.01,18.09,18.01,18.09,29200.0,12.5388,12.5945,12.5388,12.5945,29200.0
2006-01-23 12:35:00,18.1,18.18,18.09,18.18,49800.0,12.6015,12.6572,12.5945,12.6572,49800.0
2006-01-23 12:40:00,18.18,18.2,18.13,18.13,35000.0,12.6572,12.6711,12.6223,12.6223,35000.0
2006-01-23 12:45:00,18.14,18.14,18.11,18.11,24200.0,12.6293,12.6293,12.6084,12.6084,24200.0
2006-01-23 12:50:00,18.11,18.15,18.09,18.11,15400.0,12.6084,12.6363,12.5945,12.6084,15400.0
2006-01-23 12:55:00,18.12,18.15,18.04,18.14,23400.0,12.6154,12.6363,12.5597,12.6293,23400.0
2006-01-23 13:00:00,18.15,18.18,18.12,18.18,13400.0,12.6363,12.6572,12.6154,12.6572,13400.0
2006-01-23 13:05:00,18.16,18.2,18.16,18.2,11200.0,12.6432,12.6711,12.6432,12.6711,11200.0
2006-01-23 13:10:00,18.2,18.21,18.17,18.17,21000.0,12.6711,12.678,12.6502,12.6502,21000.0
2006-01-23 13:15:00,18.17,18.21,18.14,18.21,10400.0,12.6502,12.678,12.6293,12.678,10400.0
2006-01-23 13:20:00,18.22,18.3,18.22,18.25,27200.0,12.685,12.7407,12.685,12.7059,27200.0
2006-01-23 13:25:00,18.25,18.3,18.25,18.29,14400.0,12.7059,12.7407,12.7059,12.7337,14400.0
2006-01-23 13:30:00,18.29,18.3,18.28,18.3,23600.0,12.7337,12.7407,12.7268,12.7407,23600.0
2006-01-23 13:35:00,18.3,18.33,18.27,18.32,23600.0,12.7407,12.7616,12.7198,12.7546,23600.0
2006-01-23 13:40:00,18.33,18.33,18.26,18.27,15200.0,12.7616,12.7616,12.7129,12.7198,15200.0
2006-01-23 13:45:00,18.28,18.3,18.27,18.28,5800.0,12.7268,12.7407,12.7198,12.7268,5800.0
2006-01-23 13:50:00,18.28,18.35,18.28,18.35,32200.0,12.7268,12.7755,12.7268,12.7755,32200.0
2006-01-23 13:55:00,18.35,18.4,18.33,18.36,8400.0,12.7755,12.8103,12.7616,12.7825,8400.0
2006-01-23 14:00:00,18.36,18.38,18.36,18.38,11400.0,12.7825,12.7964,12.7825,12.7964,11400.0
2006-01-23 14:05:00,18.38,18.38,18.36,18.38,10000.0,12.7964,12.7964,12.7825,12.7964,10000.0
2006-01-23 14:10:00,18.39,18.39,18.33,18.33,27000.0,12.8034,12.8034,12.7616,12.7616,27000.0
2006-01-23 14:15:00,18.33,18.36,18.28,18.35,49800.0,12.7616,12.7825,12.7268,12.7755,49800.0
2006-01-23 14:20:00,18.35,18.35,18.34,18.35,11800.0,12.7755,12.7755,12.7686,12.7755,11800.0
2006-01-23 14:25:00,18.34,18.36,18.33,18.35,64200.0,12.7686,12.7825,12.7616,12.7755,64200.0
2006-01-23 14:30:00,18.35,18.39,18.34,18.36,27400.0,12.7755,12.8034,12.7686,12.7825,27400.0
2006-01-23 14:35:00,18.37,18.37,18.31,18.36,42600.0,12.7894,12.7894,12.7477,12.7825,42600.0
2006-01-23 14:40:00,18.36,18.37,18.34,18.35,28800.0,12.7825,12.7894,12.7686,12.7755,28800.0
2006-01-23 14:45:00,18.35,18.35,18.34,18.35,6800.0,12.7755,12.7755,12.7686,12.7755,6800.0
2006-01-23 14:50:00,18.35,18.36,18.31,18.33,16200.0,12.7755,12.7825,12.7477,12.7616,16200.0
2006-01-23 14:55:00,18.32,18.36,18.31,18.36,17000.0,12.7546,12.7825,12.7477,12.7825,17000.0
2006-01-23 15:00:00,18.35,18.38,18.34,18.38,30400.0,12.7755,12.7964,12.7686,12.7964,30400.0
2006-01-23 15:05:00,18.38,18.38,18.37,18.38,3600.0,12.7964,12.7964,12.7894,12.7964,3600.0
2006-01-23 15:10:00,18.35,18.42,18.34,18.38,197000.0,12.7755,12.8243,12.7686,12.7964,197000.0
2006-01-23 15:15:00,18.38,18.4,18.35,18.36,59600.0,12.7964,12.8103,12.7755,12.7825,59600.0
2006-01-23 15:20:00,18.36,18.42,18.3,18.42,135200.0,12.7825,12.8243,12.7407,12.8243,135200.0
2006-01-23 15:25:00,18.42,18.46,18.39,18.46,19600.0,12.8243,12.8521,12.8034,12.8521,19600.0
2006-01-23 15:30:00,18.46,18.6,18.44,18.53,81600.0,12.8521,12.9496,12.8382,12.9008,81600.0
2006-01-23 15:35:00,18.52,18.52,18.46,18.48,86200.0,12.8939,12.8939,12.8521,12.866,86200.0
2006-01-23 15:40:00,18.48,18.49,18.41,18.41,65800.0,12.866,12.873,12.8173,12.8173,65800.0
2006-01-23 15:45:00,18.41,18.43,18.35,18.38,48000.0,12.8173,12.8312,12.7755,12.7964,48000.0
2006-01-23 15:50:00,18.37,18.37,18.3,18.3,113400.0,12.7894,12.7894,12.7407,12.7407,113400.0
2006-01-23 15:55:00,18.3,18.3,18.25,18.25,149800.0,12.7407,12.7407,12.7059,12.7059,149800.0
2006-01-24 09:30:00,18.16,18.33,18.16,18.33,66800.0,12.6432,12.7616,12.6432,12.7616,66800.0
2006-01-24 09:35:00,18.32,18.32,18.23,18.23,9800.0,12.7546,12.7546,12.692,12.692,9800.0
2006-01-24 09:40:00,18.25,18.28,18.24,18.27,9000.0,12.7059,12.7268,12.6989,12.7198,9000.0
2006-01-24 09:45:00,18.27,18.28,18.22,18.28,26200.0,12.7198,12.7268,12.685,12.7268,26200.0
2006-01-24 09:50:00,18.28,18.33,18.25,18.28,19800.0,12.7268,12.7616,12.7059,12.7268,19800.0
2006-01-24 09:55:00,18.28,18.28,18.25,18.27,5800.0,12.7268,12.7268,12.7059,12.7198,5800.0
2006-01-24 10:00:00,18.25,18.25,18.17,18.21,8600.0,12.7059,12.7059,12.6502,12.678,8600.0
2006-01-24 10:05:00,18.18,18.18,18.08,18.08,19400.0,12.6572,12.6572,12.5875,12.5875,19400.0
2006-01-24 10:10:00,18.08,18.08,17.96,17.97,13600.0,12.5875,12.5875,12.504,12.511,13600.0
2006-01-24 10:15:00,17.95,18.05,17.95,18.02,27000.0,12.497,12.5667,12.497,12.5458,27000.0
2006-01-24 10:20:00,18.03,18.09,18.02,18.08,63600.0,12.5527,12.5945,12.5458,12.5875,63600.0
2006-01-24 10:25:00,18.08,18.08,18.02,18.06,12600.0,12.5875,12.5875,12.5458,12.5736,12600.0
2006-01-24 10:30:00,18.06,18.1,18.05,18.09,26800.0,12.5736,12.6015,12.5667,12.5945,26800.0
2006-01-24 10:35:00,18.08,18.1,18.08,18.1,3800.0,12.5875,12.6015,12.5875,12.6015,3800.0
2006-01-24 10:40:00,18.1,18.1,18.09,18.1,4200.0,12.6015,12.6015,12.5945,12.6015,4200.0
2006-01-24 10:45:00,18.11,18.11,18.1,18.11,3800.0,12.6084,12.6084,12.6015,12.6084,3800.0
2006-01-24 10:50:00,18.11,18.13,18.05,18.06,9400.0,12.6084,12.6223,12.5667,12.5736,9400.0
2006-01-24 10:55:00,18.09,18.11,18.08,18.11,31400.0,12.5945,12.6084,12.5875,12.6084,31400.0
2006-01-24 11:00:00,18.11,18.11,18.08,18.1,43800.0,12.6084,12.6084,12.5875,12.6015,43800.0
2006-01-24 11:05:00,18.09,18.12,18.07,18.1,31800.0,12.5945,12.6154,12.5806,12.6015,31800.0
2006-01-24 11:10:00,18.1,18.11,18.07,18.1,35600.0,12.6015,12.6084,12.5806,12.6015,35600.0
2006-01-24 11:15:00,18.1,18.1,18.05,18.1,16800.0,12.6015,12.6015,12.5667,12.6015,16800.0
2006-01-24 11:20:00,18.1,18.11,18.07,18.1,5000.0,12.6015,12.6084,12.5806,12.6015,5000.0
2006-01-24 11:25:00,18.09,18.11,18.07,18.11,42000.0,12.5945,12.6084,12.5806,12.6084,42000.0
2006-01-24 11:30:00,18.1,18.1,18.09,18.1,7800.0,12.6015,12.6015,12.5945,12.6015,7800.0
2006-01-24 11:35:00,18.09,18.13,18.08,18.1,66000.0,12.5945,12.6223,12.5875,12.6015,66000.0
2006-01-24 11:40:00,18.1,18.13,18.1,18.11,7400.0,12.6015,12.6223,12.6015,12.6084,7400.0
2006-01-24 11:45:00,18.1,18.12,18.09,18.1,10200.0,12.6015,12.6154,12.5945,12.6015,10200.0
2006-01-24 11:50:00,18.1,18.1,18.09,18.09,47400.0,12.6015,12.6015,12.5945,12.5945,47400.0
2006-01-24 11:55:00,18.1,18.12,18.09,18.1,16000.0,12.6015,12.6154,12.5945,12.6015,16000.0
2006-01-24 12:00:00,18.1,18.11,18.1,18.1,6800.0,12.6015,12.6084,12.6015,12.6015,6800.0
2006-01-24 12:05:00,18.1,18.11,18.09,18.11,26200.0,12.6015,12.6084,12.5945,12.6084,26200.0
2006-01-24 12:10:00,18.11,18.11,18.11,18.11,1800.0,12.6084,12.6084,12.6084,12.6084,1800.0
2006-01-24 12:15:00,18.11,18.11,18.07,18.1,26800.0,12.6084,12.6084,12.5806,12.6015,26800.0
2006-01-24 12:20:00,18.12,18.12,18.07,18.11,31800.0,12.6154,12.6154,12.5806,12.6084,31800.0
2006-01-24 12:25:00,18.11,18.11,18.09,18.1,8200.0,12.6084,12.6084,12.5945,12.6015,8200.0
2006-01-24 12:30:00,18.11,18.11,18.09,18.1,9400.0,12.6084,12.6084,12.5945,12.6015,9400.0
2006-01-24 12:35:00,18.11,18.11,18.1,18.1,16800.0,12.6084,12.6084,12.6015,12.6015,16800.0
2006-01-24 12:40:00,18.1,18.1,18.09,18.1,20400.0,12.6015,12.6015,12.5945,12.6015,20400.0
2006-01-24 12:45:00,18.1,18.1,18.09,18.1,38000.0,12.6015,12.6015,12.5945,12.6015,38000.0
2006-01-24 12:50:00,18.11,18.11,18.09,18.1,8800.0,12.6084,12.6084,12.5945,12.6015,8800.0
2006-01-24 12:55:00,18.1,18.13,18.09,18.12,17200.0,12.6015,12.6223,12.5945,12.6154,17200.0
2006-01-24 13:00:00,18.12,18.12,18.09,18.11,12400.0,12.6154,12.6154,12.5945,12.6084,12400.0
2006-01-24 13:05:00,18.11,18.13,18.09,18.1,36400.0,12.6084,12.6223,12.5945,12.6015,36400.0
2006-01-24 13:10:00,18.1,18.13,18.1,18.13,10400.0,12.6015,12.6223,12.6015,12.6223,10400.0
2006-01-24 13:15:00,18.13,18.13,18.11,18.11,7800.0,12.6223,12.6223,12.6084,12.6084,7800.0
2006-01-24 13:20:00,18.11,18.12,18.1,18.12,8600.0,12.6084,12.6154,12.6015,12.6154,8600.0
2006-01-24 13:25:00,18.12,18.12,18.11,18.11,4000.0,12.6154,12.6154,12.6084,12.6084,4000.0
2006-01-24 13:30:00,18.11,18.14,18.11,18.13,5400.0,12.6084,12.6293,12.6084,12.6223,5400.0
2006-01-24 13:35:00,18.13,18.13,18.11,18.13,10200.0,12.6223,12.6223,12.6084,12.6223,10200.0
2006-01-24 13:40:00,18.12,18.12,18.08,18.1,15000.0,12.6154,12.6154,12.5875,12.6015,15000.0
2006-01-24 13:45:00,18.1,18.11,18.1,18.11,2800.0,12.6015,12.6084,12.6015,12.6084,2800.0
2006-01-24 13:50:00,18.11,18.11,18.1,18.11,7200.0,12.6084,12.6084,12.6015,12.6084,7200.0
2006-01-24 13:55:00,18.11,18.13,18.1,18.12,9800.0,12.6084,12.6223,12.6015,12.6154,9800.0
2006-01-24 14:00:00,18.13,18.21,18.13,18.21,16600.0,12.6223,12.678,12.6223,12.678,16600.0
2006-01-24 14:05:00,18.21,18.24,18.21,18.23,13200.0,12.678,12.6989,12.678,12.692,13200.0
2006-01-24 14:10:00,18.23,18.23,18.23,18.23,2400.0,12.692,12.692,12.692,12.692,2400.0
2006-01-24 14:15:00,18.23,18.23,18.22,18.22,8000.0,12.692,12.692,12.685,12.685,8000.0
2006-01-24 14:20:00,18.22,18.22,18.18,18.18,5200.0,12.685,12.685,12.6572,12.6572,5200.0
2006-01-24 14:25:00,18.2,18.22,18.18,18.21,9200.0,12.6711,12.685,12.6572,12.678,9200.0
2006-01-24 14:30:00,18.22,18.25,18.22,18.24,19400.0,12.685,12.7059,12.685,12.6989,19400.0
2006-01-24 14:35:00,18.24,18.25,18.23,18.25,9200.0,12.6989,12.7059,12.692,12.7059,9200.0
2006-01-24 14:40:00,18.25,18.3,18.22,18.3,13800.0,12.7059,12.7407,12.685,12.7407,13800.0
2006-01-24 14:45:00,18.3,18.3,18.3,18.3,17800.0,12.7407,12.7407,12.7407,12.7407,17800.0
2006-01-24 14:50:00,18.3,18.34,18.3,18.31,34200.0,12.7407,12.7686,12.7407,12.7477,34200.0
2006-01-24 14:55:00,18.3,18.3,18.23,18.25,5800.0,12.7407,12.7407,12.692,12.7059,5800.0
2006-01-24 15:00:00,18.25,18.25,18.18,18.21,21000.0,12.7059,12.7059,12.6572,12.678,21000.0
2006-01-24 15:05:00,18.21,18.21,18.16,18.18,45400.0,12.678,12.678,12.6432,12.6572,45400.0
2006-01-24 15:10:00,18.18,18.18,18.14,18.14,21800.0,12.6572,12.6572,12.6293,12.6293,21800.0
2006-01-24 15:15:00,18.14,18.15,18.13,18.14,5600.0,12.6293,12.6363,12.6223,12.6293,5600.0
2006-01-24 15:20:00,18.14,18.2,18.14,18.18,8600.0,12.6293,12.6711,12.6293,12.6572,8600.0
2006-01-24 15:25:00,18.2,18.2,18.16,18.16,23200.0,12.6711,12.6711,12.6432,12.6432,23200.0
2006-01-24 15:30:00,18.21,18.22,18.18,18.21,35800.0,12.678,12.685,12.6572,12.678,35800.0
2006-01-24 15:35:00,18.2,18.23,18.17,18.2,36600.0,12.6711,12.692,12.6502,12.6711,36600.0
2006-01-24 15:40:00,18.21,18.21,18.18,18.2,32000.0,12.678,12.678,12.6572,12.6711,32000.0
2006-01-24 15:45:00,18.2,18.2,18.14,18.14,12400.0,12.6711,12.6711,12.6293,12.6293,12400.0
2006-01-24 15:50:00,18.14,18.16,18.14,18.16,14600.0,12.6293,12.6432,12.6293,12.6432,14600.0
2006-01-24 15:55:00,18.16,18.21,18.16,18.21,32000.0,12.6432,12.678,12.6432,12.678,32000.0
2006-01-25 09:35:00,18.35,18.36,18.34,18.35,19800.0,12.7755,12.7825,12.7686,12.7755,19800.0
2006-01-25 09:40:00,18.31,18.35,18.31,18.33,1600.0,12.7477,12.7755,12.7477,12.7616,1600.0
2006-01-25 09:45:00,18.34,18.35,18.33,18.34,6800.0,12.7686,12.7755,12.7616,12.7686,6800.0
2006-01-25 09:50:00,18.34,18.37,18.34,18.35,16000.0,12.7686,12.7894,12.7686,12.7755,16000.0
2006-01-25 09:55:00,18.36,18.36,18.35,18.35,12800.0,12.7825,12.7825,12.7755,12.7755,12800.0
2006-01-25 10:00:00,18.35,18.36,18.35,18.36,7200.0,12.7755,12.7825,12.7755,12.7825,7200.0
2006-01-25 10:05:00,18.36,18.36,18.32,18.35,15000.0,12.7825,12.7825,12.7546,12.7755,15000.0
2006-01-25 10:10:00,18.34,18.44,18.31,18.44,41400.0,12.7686,12.8382,12.7477,12.8382,41400.0
2006-01-25 10:15:00,18.44,18.44,18.38,18.39,12000.0,12.8382,12.8382,12.7964,12.8034,12000.0
2006-01-25 10:20:00,18.4,18.4,18.36,18.36,6400.0,12.8103,12.8103,12.7825,12.7825,6400.0
2006-01-25 10:25:00,18.35,18.38,18.33,18.38,12400.0,12.7755,12.7964,12.7616,12.7964,12400.0
2006-01-25 10:30:00,18.4,18.4,18.38,18.39,8600.0,12.8103,12.8103,12.7964,12.8034,8600.0
2006-01-25 10:35:00,18.38,18.39,18.35,18.35,15800.0,12.7964,12.8034,12.7755,12.7755,15800.0
2006-01-25 10:40:00,18.41,18.43,18.41,18.43,4800.0,12.8173,12.8312,12.8173,12.8312,4800.0
2006-01-25 10:45:00,18.43,18.49,18.42,18.48,11200.0,12.8312,12.873,12.8243,12.866,11200.0
2006-01-25 10:50:00,18.48,18.48,18.46,18.47,6000.0,12.866,12.866,12.8521,12.8591,6000.0
2006-01-25 10:55:00,18.47,18.55,18.44,18.55,8000.0,12.8591,12.9148,12.8382,12.9148,8000.0
2006-01-25 11:00:00,18.54,18.55,18.5,18.5,8200.0,12.9078,12.9148,12.8799,12.8799,8200.0
2006-01-25 11:05:00,18.5,18.5,18.48,18.49,8400.0,12.8799,12.8799,12.866,12.873,8400.0
2006-01-25 11:10:00,18.49,18.51,18.48,18.48,8200.0,12.873,12.8869,12.866,12.866,8200.0
2006-01-25 11:15:00,18.46,18.56,18.46,18.54,12000.0,12.8521,12.9217,12.8521,12.9078,12000.0
2006-01-25 11:20:00,18.54,18.55,18.54,18.55,5200.0,12.9078,12.9148,12.9078,12.9148,5200.0
2006-01-25 11:25:00,18.54,18.55,18.54,18.55,3400.0,12.9078,12.9148,12.9078,12.9148,3400.0
2006-01-25 11:30:00,18.55,18.55,18.54,18.54,2600.0,12.9148,12.9148,12.9078,12.9078,2600.0
2006-01-25 11:35:00,18.53,18.53,18.49,18.51,9400.0,12.9008,12.9008,12.873,12.8869,9400.0
2006-01-25 11:40:00,18.51,18.53,18.5,18.52,1400.0,12.8869,12.9008,12.8799,12.8939,1400.0
2006-01-25 11:45:00,18.53,18.53,18.5,18.51,2400.0,12.9008,12.9008,12.8799,12.8869,2400.0
2006-01-25 11:50:00,18.5,18.55,18.49,18.51,17400.0,12.8799,12.9148,12.873,12.8869,17400.0
2006-01-25 11:55:00,18.52,18.52,18.5,18.5,5200.0,12.8939,12.8939,12.8799,12.8799,5200.0
2006-01-25 12:00:00,18.49,18.54,18.47,18.51,21200.0,12.873,12.9078,12.8591,12.8869,21200.0
2006-01-25 12:05:00,18.54,18.55,18.52,18.54,5200.0,12.9078,12.9148,12.8939,12.9078,5200.0
2006-01-25 12:10:00,18.55,18.56,18.54,18.55,7000.0,12.9148,12.9217,12.9078,12.9148,7000.0
2006-01-25 12:15:00,18.55,18.55,18.53,18.53,1000.0,12.9148,12.9148,12.9008,12.9008,1000.0
2006-01-25 12:20:00,18.52,18.53,18.5,18.52,3400.0,12.8939,12.9008,12.8799,12.8939,3400.0
2006-01-25 12:25:00,18.5,18.5,18.48,18.5,6800.0,12.8799,12.8799,12.866,12.8799,6800.0
2006-01-25 12:30:00,18.52,18.54,18.52,18.54,7400.0,12.8939,12.9078,12.8939,12.9078,7400.0
2006-01-25 12:35:00,18.53,18.54,18.5,18.52,4400.0,12.9008,12.9078,12.8799,12.8939,4400.0
2006-01-25 12:40:00,18.52,18.52,18.52,18.52,2000.0,12.8939,12.8939,12.8939,12.8939,2000.0
2006-01-25 12:45:00,18.53,18.55,18.53,18.55,4000.0,12.9008,12.9148,12.9008,12.9148,4000.0
2006-01-25 12:50:00,18.54,18.54,18.5,18.54,7600.0,12.9078,12.9078,12.8799,12.9078,7600.0
2006-01-25 12:55:00,18.56,18.56,18.53,18.56,12000.0,12.9217,12.9217,12.9008,12.9217,12000.0
2006-01-25 13:00:00,18.58,18.58,18.54,18.54,5800.0,12.9356,12.9356,12.9078,12.9078,5800.0
2006-01-25 13:05:00,18.55,18.56,18.54,18.55,4600.0,12.9148,12.9217,12.9078,12.9148,4600.0
2006-01-25 13:10:00,18.56,18.56,18.51,18.52,5000.0,12.9217,12.9217,12.8869,12.8939,5000.0
2006-01-25 13:15:00,18.52,18.52,18.48,18.49,16800.0,12.8939,12.8939,12.866,12.873,16800.0
2006-01-25 13:20:00,18.49,18.52,18.48,18.5,99600.0,12.873,12.8939,12.866,12.8799,99600.0
2006-01-25 13:25:00,18.5,18.51,18.49,18.5,20400.0,12.8799,12.8869,12.873,12.8799,20400.0
2006-01-25 13:30:00,18.5,18.5,18.49,18.49,9600.0,12.8799,12.8799,12.873,12.873,9600.0
2006-01-25 13:35:00,18.49,18.51,18.49,18.5,50200.0,12.873,12.8869,12.873,12.8799,50200.0
2006-01-25 13:40:00,18.5,18.53,18.5,18.52,17200.0,12.8799,12.9008,12.8799,12.8939,17200.0
2006-01-25 13:45:00,18.52,18.52,18.49,18.5,3800.0,12.8939,12.8939,12.873,12.8799,3800.0
2006-01-25 13:50:00,18.5,18.5,18.5,18.5,22000.0,12.8799,12.8799,12.8799,12.8799,22000.0
2006-01-25 13:55:00,18.5,18.52,18.45,18.5,79000.0,12.8799,12.8939,12.8451,12.8799,79000.0
2006-01-25 14:00:00,18.51,18.55,18.49,18.55,25400.0,12.8869,12.9148,12.873,12.9148,25400.0
2006-01-25 14:05:00,18.54,18.55,18.54,18.55,5600.0,12.9078,12.9148,12.9078,12.9148,5600.0
2006-01-25 14:10:00,18.53,18.53,18.52,18.53,2800.0,12.9008,12.9008,12.8939,12.9008,2800.0
2006-01-25 14:15:00,18.53,18.53,18.49,18.5,7600.0,12.9008,12.9008,12.873,12.8799,7600.0
2006-01-25 14:20:00,18.51,18.51,18.49,18.5,5200.0,12.8869,12.8869,12.873,12.8799,5200.0
2006-01-25 14:25:00,18.51,18.52,18.5,18.51,15200.0,12.8869,12.8939,12.8799,12.8869,15200.0
2006-01-25 14:30:00,18.51,18.51,18.5,18.5,3400.0,12.8869,12.8869,12.8799,12.8799,3400.0
2006-01-25 14:35:00,18.5,18.5,18.5,18.5,17200.0,12.8799,12.8799,12.8799,12.8799,17200.0
2006-01-25 14:40:00,18.5,18.53,18.5,18.5,19400.0,12.8799,12.9008,12.8799,12.8799,19400.0
2006-01-25 14:45:00,18.5,18.5,18.5,18.5,10200.0,12.8799,12.8799,12.8799,12.8799,10200.0
2006-01-25 14:50:00,18.5,18.52,18.5,18.51,15200.0,12.8799,12.8939,12.8799,12.8869,15200.0
2006-01-25 14:55:00,18.51,18.53,18.51,18.51,8200.0,12.8869,12.9008,12.8869,12.8869,8200.0
2006-01-25 15:00:00,18.53,18.57,18.53,18.56,17800.0,12.9008,12.9287,12.9008,12.9217,17800.0
2006-01-25 15:05:00,18.56,18.56,18.52,18.52,10600.0,12.9217,12.9217,12.8939,12.8939,10600.0
2006-01-25 15:10:00,18.53,18.53,18.5,18.5,4800.0,12.9008,12.9008,12.8799,12.8799,4800.0
2006-01-25 15:15:00,18.5,18.52,18.5,18.52,10600.0,12.8799,12.8939,12.8799,12.8939,10600.0
2006-01-25 15:20:00,18.52,18.52,18.5,18.5,5600.0,12.8939,12.8939,12.8799,12.8799,5600.0
2006-01-25 15:25:00,18.5,18.5,18.5,18.5,17000.0,12.8799,12.8799,12.8799,12.8799,17000.0
2006-01-25 15:30:00,18.5,18.5,18.49,18.5,21400.0,12.8799,12.8799,12.873,12.8799,21400.0
2006-01-25 15:35:00,18.5,18.52,18.5,18.5,18800.0,12.8799,12.8939,12.8799,12.8799,18800.0
2006-01-25 15:40:00,18.5,18.51,18.5,18.5,28000.0,12.8799,12.8869,12.8799,12.8799,28000.0
2006-01-25 15:45:00,18.5,18.53,18.5,18.53,12600.0,12.8799,12.9008,12.8799,12.9008,12600.0
2006-01-25 15:50:00,18.53,18.54,18.5,18.5,24000.0,12.9008,12.9078,12.8799,12.8799,24000.0
2006-01-25 15:55:00,18.51,18.53,18.5,18.53,15400.0,12.8869,12.9008,12.8799,12.9008,15400.0
2006-01-26 09:30:00,18.6,18.66,18.59,18.59,12800.0,12.9496,12.9913,12.9426,12.9426,12800.0
2006-01-26 09:35:00,18.62,18.64,18.56,18.58,12800.0,12.9635,12.9774,12.9217,12.9356,12800.0
2006-01-26 09:40:00,18.57,18.67,18.56,18.63,7600.0,12.9287,12.9983,12.9217,12.9705,7600.0
2006-01-26 09:45:00,18.63,18.66,18.61,18.63,4600.0,12.9705,12.9913,12.9565,12.9705,4600.0
2006-01-26 09:50:00,18.61,18.71,18.58,18.71,18200.0,12.9565,13.0262,12.9356,13.0262,18200.0
2006-01-26 09:55:00,18.7,18.7,18.65,18.65,400.0,13.0192,13.0192,12.9844,12.9844,400.0
2006-01-26 10:00:00,18.65,18.65,18.63,18.63,49600.0,12.9844,12.9844,12.9705,12.9705,49600.0
2006-01-26 10:05:00,18.68,18.68,18.62,18.65,70000.0,13.0053,13.0053,12.9635,12.9844,70000.0
2006-01-26 10:10:00,18.64,18.67,18.6,18.66,9400.0,12.9774,12.9983,12.9496,12.9913,9400.0
2006-01-26 10:15:00,18.67,18.67,18.65,18.67,8200.0,12.9983,12.9983,12.9844,12.9983,8200.0
2006-01-26 10:20:00,18.67,18.67,18.65,18.67,4600.0,12.9983,12.9983,12.9844,12.9983,4600.0
2006-01-26 10:25:00,18.67,18.67,18.63,18.63,12000.0,12.9983,12.9983,12.9705,12.9705,12000.0
2006-01-26 10:30:00,18.63,18.65,18.6,18.61,8200.0,12.9705,12.9844,12.9496,12.9565,8200.0
2006-01-26 10:35:00,18.61,18.66,18.61,18.65,8800.0,12.9565,12.9913,12.9565,12.9844,8800.0
2006-01-26 10:40:00,18.64,18.66,18.63,18.63,6800.0,12.9774,12.9913,12.9705,12.9705,6800.0
2006-01-26 10:45:00,18.63,18.63,18.63,18.63,3200.0,12.9705,12.9705,12.9705,12.9705,3200.0
2006-01-26 10:50:00,18.63,18.63,18.61,18.62,7200.0,12.9705,12.9705,12.9565,12.9635,7200.0
2006-01-26 10:55:00,18.63,18.65,18.63,18.63,6600.0,12.9705,12.9844,12.9705,12.9705,6600.0
2006-01-26 11:00:00,18.62,18.64,18.61,18.61,2200.0,12.9635,12.9774,12.9565,12.9565,2200.0
2006-01-26 11:05:00,18.61,18.63,18.61,18.62,16200.0,12.9565,12.9705,12.9565,12.9635,16200.0
2006-01-26 11:10:00,18.62,18.63,18.61,18.63,11200.0,12.9635,12.9705,12.9565,12.9705,11200.0
2006-01-26 11:15:00,18.61,18.62,18.59,18.6,5800.0,12.9565,12.9635,12.9426,12.9496,5800.0
2006-01-26 11:20:00,18.6,18.61,18.6,18.61,16000.0,12.9496,12.9565,12.9496,12.9565,16000.0
2006-01-26 11:25:00,18.62,18.63,18.61,18.61,6400.0,12.9635,12.9705,12.9565,12.9565,6400.0
2006-01-26 11:30:00,18.61,18.63,18.61,18.63,10600.0,12.9565,12.9705,12.9565,12.9705,10600.0
2006-01-26 11:35:00,18.61,18.62,18.61,18.61,4400.0,12.9565,12.9635,12.9565,12.9565,4400.0
2006-01-26 11:40:00,18.61,18.65,18.59,18.63,21200.0,12.9565,12.9844,12.9426,12.9705,21200.0
2006-01-26 11:45:00,18.63,18.63,18.6,18.61,14800.0,12.9705,12.9705,12.9496,12.9565,14800.0
2006-01-26 11:50:00,18.61,18.61,18.6,18.6,13600.0,12.9565,12.9565,12.9496,12.9496,13600.0
2006-01-26 11:55:00,18.6,18.6,18.56,18.57,31000.0,12.9496,12.9496,12.9217,12.9287,31000.0
2006-01-26 12:00:00,18.57,18.59,18.54,18.58,34000.0,12.9287,12.9426,12.9078,12.9356,34000.0
2006-01-26 12:05:00,18.58,18.61,18.54,18.6,83000.0,12.9356,12.9565,12.9078,12.9496,83000.0
2006-01-26 12:10:00,18.6,18.65,18.59,18.62,14600.0,12.9496,12.9844,12.9426,12.9635,14600.0
2006-01-26 12:15:00,18.62,18.66,18.6,18.65,7800.0,12.9635,12.9913,12.9496,12.9844,7800.0
2006-01-26 12:20:00,18.64,18.64,18.63,18.63,3600.0,12.9774,12.9774,12.9705,12.9705,3600.0
2006-01-26 12:25:00,18.63,18.63,18.6,18.61,6400.0,12.9705,12.9705,12.9496,12.9565,6400.0
2006-01-26 12:30:00,18.61,18.61,18.6,18.61,4400.0,12.9565,12.9565,12.9496,12.9565,4400.0
2006-01-26 12:35:00,18.6,18.6,18.6,18.6,4000.0,12.9496,12.9496,12.9496,12.9496,4000.0
2006-01-26 12:40:00,18.6,18.61,18.59,18.6,7000.0,12.9496,12.9565,12.9426,12.9496,7000.0
2006-01-26 12:45:00,18.61,18.62,18.6,18.62,15200.0,12.9565,12.9635,12.9496,12.9635,15200.0
2006-01-26 12:50:00,18.61,18.61,18.59,18.59,46600.0,12.9565,12.9565,12.9426,12.9426,46600.0
2006-01-26 12:55:00,18.58,18.6,18.58,18.59,6400.0,12.9356,12.9496,12.9356,12.9426,6400.0
2006-01-26 13:00:00,18.6,18.6,18.59,18.6,2000.0,12.9496,12.9496,12.9426,12.9496,2000.0
2006-01-26 13:05:00,18.6,18.6,18.55,18.57,10200.0,12.9496,12.9496,12.9148,12.9287,10200.0
2006-01-26 13:10:00,18.56,18.63,18.56,18.62,69200.0,12.9217,12.9705,12.9217,12.9635,69200.0
2006-01-26 13:15:00,18.61,18.62,18.61,18.61,6000.0,12.9565,12.9635,12.9565,12.9565,6000.0
2006-01-26 13:20:00,18.61,18.61,18.59,18.61,7000.0,12.9565,12.9565,12.9426,12.9565,7000.0
2006-01-26 13:25:00,18.6,18.61,18.58,18.6,8000.0,12.9496,12.9565,12.9356,12.9496,8000.0
2006-01-26 13:30:00,18.59,18.64,18.58,18.6,17200.0,12.9426,12.9774,12.9356,12.9496,17200.0
2006-01-26 13:35:00,18.6,18.6,18.57,18.59,17800.0,12.9496,12.9496,12.9287,12.9426,17800.0
2006-01-26 13:40:00,18.59,18.61,18.59,18.6,18000.0,12.9426,12.9565,12.9426,12.9496,18000.0
2006-01-26 13:45:00,18.59,18.61,18.59,18.61,10400.0,12.9426,12.9565,12.9426,12.9565,10400.0
2006-01-26 13:50:00,18.6,18.61,18.6,18.61,3800.0,12.9496,12.9565,12.9496,12.9565,3800.0
2006-01-26 13:55:00,18.6,18.6,18.6,18.6,11000.0,12.9496,12.9496,12.9496,12.9496,11000.0
2006-01-26 14:00:00,18.6,18.61,18.6,18.6,8000.0,12.9496,12.9565,12.9496,12.9496,8000.0
2006-01-26 14:05:00,18.61,18.61,18.6,18.61,6800.0,12.9565,12.9565,12.9496,12.9565,6800.0
2006-01-26 14:10:00,18.61,18.61,18.57,18.57,87200.0,12.9565,12.9565,12.9287,12.9287,87200.0
2006-01-26 14:15:00,18.57,18.6,18.56,18.59,13200.0,12.9287,12.9496,12.9217,12.9426,13200.0
2006-01-26 14:20:00,18.58,18.61,18.58,18.6,18600.0,12.9356,12.9565,12.9356,12.9496,18600.0
2006-01-26 14:25:00,18.6,18.6,18.55,18.57,16200.0,12.9496,12.9496,12.9148,12.9287,16200.0
2006-01-26 14:30:00,18.58,18.6,18.58,18.58,10800.0,12.9356,12.9496,12.9356,12.9356,10800.0
2006-01-26 14:35:00,18.58,18.6,18.58,18.59,9200.0,12.9356,12.9496,12.9356,12.9426,9200.0
2006-01-26 14:40:00,18.59,18.59,18.58,18.59,11600.0,12.9426,12.9426,12.9356,12.9426,11600.0
2006-01-26 14:45:00,18.58,18.58,18.57,18.58,6200.0,12.9356,12.9356,12.9287,12.9356,6200.0
2006-01-26 14:50:00,18.58,18.6,18.58,18.6,5000.0,12.9356,12.9496,12.9356,12.9496,5000.0
2006-01-26 14:55:00,18.59,18.6,18.58,18.6,29800.0,12.9426,12.9496,12.9356,12.9496,29800.0
2006-01-26 15:00:00,18.6,18.61,18.57,18.6,23200.0,12.9496,12.9565,12.9287,12.9496,23200.0
2006-01-26 15:05:00,18.59,18.61,18.59,18.6,18400.0,12.9426,12.9565,12.9426,12.9496,18400.0
2006-01-26 15:10:00,18.59,18.61,18.58,18.6,76000.0,12.9426,12.9565,12.9356,12.9496,76000.0
2006-01-26 15:15:00,18.6,18.61,18.58,18.6,20000.0,12.9496,12.9565,12.9356,12.9496,20000.0
2006-01-26 15:20:00,18.6,18.61,18.59,18.6,12000.0,12.9496,12.9565,12.9426,12.9496,12000.0
2006-01-26 15:25:00,18.6,18.61,18.57,18.58,18200.0,12.9496,12.9565,12.9287,12.9356,18200.0
2006-01-26 15:30:00,18.59,18.6,18.58,18.6,42600.0,12.9426,12.9496,12.9356,12.9496,42600.0
2006-01-26 15:35:00,18.6,18.61,18.6,18.6,45600.0,12.9496,12.9565,12.9496,12.9496,45600.0
2006-01-26 15:40:00,18.6,18.61,18.58,18.6,72600.0,12.9496,12.9565,12.9356,12.9496,72600.0
2006-01-26 15:45:00,18.6,18.6,18.58,18.6,53600.0,12.9496,12.9496,12.9356,12.9496,53600.0
2006-01-26 15:50:00,18.59,18.64,18.58,18.63,52600.0,12.9426,12.9774,12.9356,12.9705,52600.0
2006-01-26 15:55:00,18.63,18.68,18.63,18.68,170400.0,12.9705,13.0053,12.9705,13.0053,170400.0
2006-01-27 09:30:00,18.7,18.74,18.7,18.74,13600.0,13.0192,13.047,13.0192,13.047,13600.0
2006-01-27 09:35:00,18.74,18.75,18.72,18.73,27000.0,13.047,13.054,13.0331,13.0401,27000.0
2006-01-27 09:40:00,18.73,18.74,18.72,18.74,4600.0,13.0401,13.047,13.0331,13.047,4600.0
2006-01-27 09:45:00,18.74,18.75,18.71,18.75,10600.0,13.047,13.054,13.0262,13.054,10600.0
2006-01-27 09:50:00,18.75,18.75,18.74,18.75,7600.0,13.054,13.054,13.047,13.054,7600.0
2006-01-27 09:55:00,18.75,18.75,18.72,18.72,9000.0,13.054,13.054,13.0331,13.0331,9000.0
2006-01-27 10:00:00,18.71,18.75,18.7,18.73,12800.0,13.0262,13.054,13.0192,13.0401,12800.0
2006-01-27 10:05:00,18.73,18.74,18.71,18.71,8400.0,13.0401,13.047,13.0262,13.0262,8400.0
2006-01-27 10:10:00,18.71,18.76,18.7,18.74,13400.0,13.0262,13.061,13.0192,13.047,13400.0
2006-01-27 10:15:00,18.75,18.78,18.69,18.72,83200.0,13.054,13.0749,13.0122,13.0331,83200.0
2006-01-27 10:20:00,18.72,18.73,18.65,18.65,37800.0,13.0331,13.0401,12.9844,12.9844,37800.0
2006-01-27 10:25:00,18.66,18.67,18.63,18.63,20400.0,12.9913,12.9983,12.9705,12.9705,20400.0
2006-01-27 10:30:00,18.63,18.63,18.58,18.59,17200.0,12.9705,12.9705,12.9356,12.9426,17200.0
2006-01-27 10:35:00,18.59,18.62,18.59,18.62,23200.0,12.9426,12.9635,12.9426,12.9635,23200.0
2006-01-27 10:40:00,18.61,18.61,18.58,18.59,9000.0,12.9565,12.9565,12.9356,12.9426,9000.0
2006-01-27 10:45:00,18.58,18.59,18.58,18.58,7000.0,12.9356,12.9426,12.9356,12.9356,7000.0
2006-01-27 10:50:00,18.59,18.59,18.58,18.58,11200.0,12.9426,12.9426,12.9356,12.9356,11200.0
2006-01-27 10:55:00,18.58,18.66,18.55,18.55,26000.0,12.9356,12.9913,12.9148,12.9148,26000.0
2006-01-27 11:00:00,18.54,18.57,18.53,18.57,11400.0,12.9078,12.9287,12.9008,12.9287,11400.0
2006-01-27 11:05:00,18.56,18.59,18.56,18.59,10200.0,12.9217,12.9426,12.9217,12.9426,10200.0
2006-01-27 11:10:00,18.6,18.63,18.59,18.62,13000.0,12.9496,12.9705,12.9426,12.9635,13000.0
2006-01-27 11:15:00,18.61,18.65,18.61,18.64,8000.0,12.9565,12.9844,12.9565,12.9774,8000.0
2006-01-27 11:20:00,18.64,18.64,18.63,18.64,13400.0,12.9774,12.9774,12.9705,12.9774,13400.0
2006-01-27 11:25:00,18.64,18.64,18.63,18.63,8000.0,12.9774,12.9774,12.9705,12.9705,8000.0
2006-01-27 11:30:00,18.63,18.63,18.61,18.61,13400.0,12.9705,12.9705,12.9565,12.9565,13400.0
2006-01-27 11:35:00,18.61,18.61,18.61,18.61,170800.0,12.9565,12.9565,12.9565,12.9565,170800.0
2006-01-27 11:40:00,18.6,18.6,18.57,18.58,12000.0,12.9496,12.9496,12.9287,12.9356,12000.0
2006-01-27 11:45:00,18.57,18.58,18.56,18.57,8800.0,12.9287,12.9356,12.9217,12.9287,8800.0
2006-01-27 11:50:00,18.58,18.58,18.58,18.58,3600.0,12.9356,12.9356,12.9356,12.9356,3600.0
2006-01-27 11:55:00,18.58,18.63,18.58,18.63,11600.0,12.9356,12.9705,12.9356,12.9705,11600.0
2006-01-27 12:00:00,18.63,18.63,18.58,18.59,24800.0,12.9705,12.9705,12.9356,12.9426,24800.0
2006-01-27 12:05:00,18.59,18.61,18.59,18.6,11800.0,12.9426,12.9565,12.9426,12.9496,11800.0
2006-01-27 12:10:00,18.6,18.61,18.6,18.6,3000.0,12.9496,12.9565,12.9496,12.9496,3000.0
2006-01-27 12:15:00,18.6,18.61,18.6,18.6,7000.0,12.9496,12.9565,12.9496,12.9496,7000.0
2006-01-27 12:20:00,18.6,18.61,18.6,18.61,9200.0,12.9496,12.9565,12.9496,12.9565,9200.0
2006-01-27 12:25:00,18.61,18.63,18.6,18.61,12400.0,12.9565,12.9705,12.9496,12.9565,12400.0
2006-01-27 12:30:00,18.61,18.63,18.6,18.6,13800.0,12.9565,12.9705,12.9496,12.9496,13800.0
2006-01-27 12:35:00,18.6,18.6,18.54,18.54,8000.0,12.9496,12.9496,12.9078,12.9078,8000.0
2006-01-27 12:40:00,18.54,18.55,18.5,18.5,8000.0,12.9078,12.9148,12.8799,12.8799,8000.0
2006-01-27 12:45:00,18.53,18.53,18.52,18.52,600.0,12.9008,12.9008,12.8939,12.8939,600.0
2006-01-27 12:50:00,18.53,18.54,18.52,18.52,6000.0,12.9008,12.9078,12.8939,12.8939,6000.0
2006-01-27 12:55:00,18.52,18.52,18.52,18.52,200.0,12.8939,12.8939,12.8939,12.8939,200.0
2006-01-27 13:00:00,18.53,18.53,18.52,18.52,4800.0,12.9008,12.9008,12.8939,12.8939,4800.0
2006-01-27 13:05:00,18.52,18.53,18.5,18.5,10600.0,12.8939,12.9008,12.8799,12.8799,10600.0
2006-01-27 13:10:00,18.49,18.5,18.49,18.5,5800.0,12.873,12.8799,12.873,12.8799,5800.0
2006-01-27 13:15:00,18.5,18.5,18.49,18.49,3600.0,12.8799,12.8799,12.873,12.873,3600.0
2006-01-27 13:20:00,18.49,18.5,18.49,18.5,5800.0,12.873,12.8799,12.873,12.8799,5800.0
2006-01-27 13:25:00,18.5,18.51,18.5,18.5,8200.0,12.8799,12.8869,12.8799,12.8799,8200.0
2006-01-27 13:30:00,18.5,18.5,18.49,18.49,3600.0,12.8799,12.8799,12.873,12.873,3600.0
2006-01-27 13:35:00,18.49,18.49,18.46,18.46,12800.0,12.873,12.873,12.8521,12.8521,12800.0
2006-01-27 13:40:00,18.46,18.48,18.46,18.48,6800.0,12.8521,12.866,12.8521,12.866,6800.0
2006-01-27 13:45:00,18.48,18.49,18.48,18.49,6400.0,12.866,12.873,12.866,12.873,6400.0
2006-01-27 13:50:00,18.49,18.49,18.46,18.47,7800.0,12.873,12.873,12.8521,12.8591,7800.0
2006-01-27 13:55:00,18.48,18.48,18.46,18.46,8200.0,12.866,12.866,12.8521,12.8521,8200.0
2006-01-27 14:00:00,18.46,18.49,18.46,18.49,5800.0,12.8521,12.873,12.8521,12.873,5800.0
2006-01-27 14:05:00,18.49,18.49,18.43,18.46,97400.0,12.873,12.873,12.8312,12.8521,97400.0
2006-01-27 14:10:00,18.46,18.46,18.45,18.45,10000.0,12.8521,12.8521,12.8451,12.8451,10000.0
2006-01-27 14:15:00,18.45,18.46,18.45,18.46,17400.0,12.8451,12.8521,12.8451,12.8521,17400.0
2006-01-27 14:20:00,18.46,18.47,18.46,18.47,3200.0,12.8521,12.8591,12.8521,12.8591,3200.0
2006-01-27 14:25:00,18.46,18.49,18.46,18.47,12200.0,12.8521,12.873,12.8521,12.8591,12200.0
2006-01-27 14:30:00,18.48,18.48,18.47,18.48,3400.0,12.866,12.866,12.8591,12.866,3400.0
2006-01-27 14:35:00,18.48,18.48,18.46,18.46,11400.0,12.866,12.866,12.8521,12.8521,11400.0
2006-01-27 14:40:00,18.46,18.46,18.45,18.46,11600.0,12.8521,12.8521,12.8451,12.8521,11600.0
2006-01-27 14:45:00,18.46,18.49,18.46,18.49,5600.0,12.8521,12.873,12.8521,12.873,5600.0
2006-01-27 14:50:00,18.49,18.49,18.45,18.45,55600.0,12.873,12.873,12.8451,12.8451,55600.0
2006-01-27 14:55:00,18.43,18.44,18.42,18.43,15400.0,12.8312,12.8382,12.8243,12.8312,15400.0
2006-01-27 15:00:00,18.42,18.43,18.4,18.41,19800.0,12.8243,12.8312,12.8103,12.8173,19800.0
2006-01-27 15:05:00,18.41,18.41,18.4,18.41,15600.0,12.8173,12.8173,12.8103,12.8173,15600.0
2006-01-27 15:10:00,18.41,18.42,18.41,18.41,15200.0,12.8173,12.8243,12.8173,12.8173,15200.0
2006-01-27 15:15:00,18.41,18.41,18.39,18.4,10200.0,12.8173,12.8173,12.8034,12.8103,10200.0
2006-01-27 15:20:00,18.4,18.41,18.4,18.4,10400.0,12.8103,12.8173,12.8103,12.8103,10400.0
2006-01-27 15:25:00,18.4,18.4,18.38,18.39,35600.0,12.8103,12.8103,12.7964,12.8034,35600.0
2006-01-27 15:30:00,18.39,18.41,18.38,18.41,17600.0,12.8034,12.8173,12.7964,12.8173,17600.0
2006-01-27 15:35:00,18.41,18.41,18.36,18.37,20800.0,12.8173,12.8173,12.7825,12.7894,20800.0
2006-01-27 15:40:00,18.38,18.38,18.36,18.37,24400.0,12.7964,12.7964,12.7825,12.7894,24400.0
2006-01-27 15:45:00,18.37,18.4,18.37,18.4,25200.0,12.7894,12.8103,12.7894,12.8103,25200.0
2006-01-27 15:50:00,18.39,18.4,18.38,18.39,27600.0,12.8034,12.8103,12.7964,12.8034,27600.0
2006-01-27 15:55:00,18.38,18.38,18.35,18.38,26200.0,12.7964,12.7964,12.7755,12.7964,26200.0
2006-01-30 09:30:00,18.4,18.4,18.36,18.38,7800.0,12.8103,12.8103,12.7825,12.7964,7800.0
2006-01-30 09:35:00,18.4,18.55,18.4,18.55,11800.0,12.8103,12.9148,12.8103,12.9148,11800.0
2006-01-30 09:40:00,18.55,18.55,18.53,18.53,4200.0,12.9148,12.9148,12.9008,12.9008,4200.0
2006-01-30 09:45:00,18.53,18.56,18.53,18.54,6000.0,12.9008,12.9217,12.9008,12.9078,6000.0
2006-01-30 09:50:00,18.55,18.57,18.53,18.57,6600.0,12.9148,12.9287,12.9008,12.9287,6600.0
2006-01-30 09:55:00,18.57,18.57,18.54,18.55,6400.0,12.9287,12.9287,12.9078,12.9148,6400.0
2006-01-30 10:00:00,18.53,18.53,18.51,18.51,6400.0,12.9008,12.9008,12.8869,12.8869,6400.0
2006-01-30 10:05:00,18.5,18.51,18.38,18.38,28200.0,12.8799,12.8869,12.7964,12.7964,28200.0
2006-01-30 10:10:00,18.39,18.44,18.35,18.4,59200.0,12.8034,12.8382,12.7755,12.8103,59200.0
2006-01-30 10:15:00,18.43,18.43,18.36,18.36,9600.0,12.8312,12.8312,12.7825,12.7825,9600.0
2006-01-30 10:20:00,18.36,18.38,18.36,18.38,1600.0,12.7825,12.7964,12.7825,12.7964,1600.0
2006-01-30 10:25:00,18.38,18.39,18.34,18.36,7600.0,12.7964,12.8034,12.7686,12.7825,7600.0
2006-01-30 10:30:00,18.36,18.36,18.31,18.31,4800.0,12.7825,12.7825,12.7477,12.7477,4800.0
2006-01-30 10:35:00,18.31,18.32,18.3,18.3,4600.0,12.7477,12.7546,12.7407,12.7407,4600.0
2006-01-30 10:40:00,18.31,18.31,18.27,18.31,15600.0,12.7477,12.7477,12.7198,12.7477,15600.0
2006-01-30 10:45:00,18.3,18.34,18.3,18.31,13000.0,12.7407,12.7686,12.7407,12.7477,13000.0
2006-01-30 10:50:00,18.31,18.31,18.28,18.28,9400.0,12.7477,12.7477,12.7268,12.7268,9400.0
2006-01-30 10:55:00,18.29,18.3,18.28,18.3,5400.0,12.7337,12.7407,12.7268,12.7407,5400.0
2006-01-30 11:00:00,18.3,18.32,18.29,18.32,98800.0,12.7407,12.7546,12.7337,12.7546,98800.0
2006-01-30 11:05:00,18.34,18.34,18.25,18.29,21800.0,12.7686,12.7686,12.7059,12.7337,21800.0
2006-01-30 11:10:00,18.29,18.29,18.27,18.28,5400.0,12.7337,12.7337,12.7198,12.7268,5400.0
2006-01-30 11:15:00,18.27,18.28,18.27,18.27,5200.0,12.7198,12.7268,12.7198,12.7198,5200.0
2006-01-30 11:20:00,18.26,18.28,18.25,18.28,6800.0,12.7129,12.7268,12.7059,12.7268,6800.0
2006-01-30 11:25:00,18.28,18.28,18.25,18.27,17800.0,12.7268,12.7268,12.7059,12.7198,17800.0
2006-01-30 11:30:00,18.26,18.26,18.23,18.23,8000.0,12.7129,12.7129,12.692,12.692,8000.0
2006-01-30 11:35:00,18.23,18.23,18.22,18.23,10800.0,12.692,12.692,12.685,12.692,10800.0
2006-01-30 11:40:00,18.23,18.23,18.18,18.2,6800.0,12.692,12.692,12.6572,12.6711,6800.0
2006-01-30 11:45:00,18.2,18.23,18.19,18.22,15600.0,12.6711,12.692,12.6641,12.685,15600.0
2006-01-30 11:50:00,18.22,18.22,18.18,18.2,17600.0,12.685,12.685,12.6572,12.6711,17600.0
2006-01-30 11:55:00,18.21,18.22,18.21,18.21,4200.0,12.678,12.685,12.678,12.678,4200.0
2006-01-30 12:00:00,18.21,18.23,18.21,18.23,2200.0,12.678,12.692,12.678,12.692,2200.0
2006-01-30 12:05:00,18.24,18.25,18.24,18.25,6200.0,12.6989,12.7059,12.6989,12.7059,6200.0
2006-01-30 12:10:00,18.27,18.3,18.27,18.3,5200.0,12.7198,12.7407,12.7198,12.7407,5200.0
2006-01-30 12:15:00,18.3,18.3,18.29,18.3,12600.0,12.7407,12.7407,12.7337,12.7407,12600.0
2006-01-30 12:20:00,18.29,18.34,18.29,18.31,39000.0,12.7337,12.7686,12.7337,12.7477,39000.0
2006-01-30 12:25:00,18.29,18.31,18.29,18.3,5000.0,12.7337,12.7477,12.7337,12.7407,5000.0
2006-01-30 12:30:00,18.3,18.3,18.29,18.3,2600.0,12.7407,12.7407,12.7337,12.7407,2600.0
2006-01-30 12:35:00,18.29,18.31,18.29,18.31,8200.0,12.7337,12.7477,12.7337,12.7477,8200.0
2006-01-30 12:40:00,18.31,18.34,18.31,18.34,8400.0,12.7477,12.7686,12.7477,12.7686,8400.0
2006-01-30 12:45:00,18.35,18.36,18.3,18.33,69400.0,12.7755,12.7825,12.7407,12.7616,69400.0
2006-01-30 12:50:00,18.33,18.34,18.32,18.34,96200.0,12.7616,12.7686,12.7546,12.7686,96200.0
2006-01-30 12:55:00,18.35,18.37,18.33,18.36,10600.0,12.7755,12.7894,12.7616,12.7825,10600.0
2006-01-30 13:00:00,18.36,18.36,18.36,18.36,2400.0,12.7825,12.7825,12.7825,12.7825,2400.0
2006-01-30 13:05:00,18.36,18.36,18.35,18.35,10600.0,12.7825,12.7825,12.7755,12.7755,10600.0
2006-01-30 13:10:00,18.35,18.36,18.35,18.35,6800.0,12.7755,12.7825,12.7755,12.7755,6800.0
2006-01-30 13:15:00,18.35,18.36,18.35,18.35,18400.0,12.7755,12.7825,12.7755,12.7755,18400.0
2006-01-30 13:20:00,18.35,18.35,18.35,18.35,1400.0,12.7755,12.7755,12.7755,12.7755,1400.0
2006-01-30 13:25:00,18.35,18.38,18.35,18.38,21200.0,12.7755,12.7964,12.7755,12.7964,21200.0
2006-01-30 13:30:00,18.35,18.41,18.35,18.41,7200.0,12.7755,12.8173,12.7755,12.8173,7200.0
2006-01-30 13:35:00,18.41,18.41,18.41,18.41,0.0,12.8173,12.8173,12.8173,12.8173,0.0
2006-01-30 13:40:00,18.39,18.39,18.39,18.39,600.0,12.8034,12.8034,12.8034,12.8034,600.0
2006-01-30 13:45:00,18.4,18.41,18.38,18.41,5200.0,12.8103,12.8173,12.7964,12.8173,5200.0
2006-01-30 13:50:00,18.4,18.43,18.36,18.38,46600.0,12.8103,12.8312,12.7825,12.7964,46600.0
2006-01-30 13:55:00,18.36,18.39,18.36,18.38,3400.0,12.7825,12.8034,12.7825,12.7964,3400.0
2006-01-30 14:00:00,18.38,18.39,18.36,18.36,28000.0,12.7964,12.8034,12.7825,12.7825,28000.0
2006-01-30 14:05:00,18.36,18.37,18.36,18.37,6400.0,12.7825,12.7894,12.7825,12.7894,6400.0
2006-01-30 14:10:00,18.38,18.39,18.36,18.38,27000.0,12.7964,12.8034,12.7825,12.7964,27000.0
2006-01-30 14:15:00,18.38,18.38,18.36,18.36,2600.0,12.7964,12.7964,12.7825,12.7825,2600.0
2006-01-30 14:20:00,18.36,18.38,18.36,18.36,2200.0,12.7825,12.7964,12.7825,12.7825,2200.0
2006-01-30 14:25:00,18.36,18.36,18.35,18.36,20000.0,12.7825,12.7825,12.7755,12.7825,20000.0
2006-01-30 14:30:00,18.35,18.38,18.35,18.38,3000.0,12.7755,12.7964,12.7755,12.7964,3000.0
2006-01-30 14:35:00,18.36,18.4,18.36,18.38,4800.0,12.7825,12.8103,12.7825,12.7964,4800.0
2006-01-30 14:40:00,18.38,18.38,18.38,18.38,2400.0,12.7964,12.7964,12.7964,12.7964,2400.0
2006-01-30 14:45:00,18.37,18.38,18.36,18.36,4000.0,12.7894,12.7964,12.7825,12.7825,4000.0
2006-01-30 14:50:00,18.36,18.38,18.36,18.37,5200.0,12.7825,12.7964,12.7825,12.7894,5200.0
2006-01-30 14:55:00,18.37,18.38,18.36,18.37,1400.0,12.7894,12.7964,12.7825,12.7894,1400.0
2006-01-30 15:00:00,18.37,18.37,18.35,18.35,3000.0,12.7894,12.7894,12.7755,12.7755,3000.0
2006-01-30 15:05:00,18.36,18.36,18.35,18.35,4200.0,12.7825,12.7825,12.7755,12.7755,4200.0
2006-01-30 15:10:00,18.35,18.35,18.35,18.35,4800.0,12.7755,12.7755,12.7755,12.7755,4800.0
2006-01-30 15:15:00,18.35,18.36,18.35,18.35,7200.0,12.7755,12.7825,12.7755,12.7755,7200.0
2006-01-30 15:20:00,18.35,18.35,18.35,18.35,10400.0,12.7755,12.7755,12.7755,12.7755,10400.0
2006-01-30 15:25:00,18.35,18.36,18.35,18.36,8800.0,12.7755,12.7825,12.7755,12.7825,8800.0
2006-01-30 15:30:00,18.36,18.41,18.36,18.4,7400.0,12.7825,12.8173,12.7825,12.8103,7400.0
2006-01-30 15:35:00,18.4,18.41,18.38,18.38,7000.0,12.8103,12.8173,12.7964,12.7964,7000.0
2006-01-30 15:40:00,18.38,18.38,18.36,18.36,14800.0,12.7964,12.7964,12.7825,12.7825,14800.0
2006-01-30 15:45:00,18.36,18.36,18.32,18.34,118600.0,12.7825,12.7825,12.7546,12.7686,118600.0
2006-01-30 15:50:00,18.35,18.35,18.3,18.31,218400.0,12.7755,12.7755,12.7407,12.7477,218400.0
2006-01-30 15:55:00,18.3,18.31,18.3,18.3,194000.0,12.7407,12.7477,12.7407,12.7407,194000.0
2006-01-31 09:35:00,18.28,18.31,18.25,18.25,23400.0,12.7268,12.7477,12.7059,12.7059,23400.0
2006-01-31 09:40:00,18.25,18.25,18.23,18.23,11200.0,12.7059,12.7059,12.692,12.692,11200.0
2006-01-31 09:45:00,18.23,18.23,18.23,18.23,2400.0,12.692,12.692,12.692,12.692,2400.0
2006-01-31 09:50:00,18.23,18.23,18.21,18.21,12800.0,12.692,12.692,12.678,12.678,12800.0
2006-01-31 09:55:00,18.21,18.23,18.1,18.15,14200.0,12.678,12.692,12.6015,12.6363,14200.0
2006-01-31 10:00:00,18.15,18.15,18.1,18.11,16200.0,12.6363,12.6363,12.6015,12.6084,16200.0
2006-01-31 10:05:00,18.11,18.16,18.11,18.16,14000.0,12.6084,12.6432,12.6084,12.6432,14000.0
2006-01-31 10:10:00,18.14,18.18,18.14,18.18,6400.0,12.6293,12.6572,12.6293,12.6572,6400.0
2006-01-31 10:15:00,18.18,18.22,18.18,18.2,3600.0,12.6572,12.685,12.6572,12.6711,3600.0
2006-01-31 10:20:00,18.2,18.23,18.2,18.21,3600.0,12.6711,12.692,12.6711,12.678,3600.0
2006-01-31 10:25:00,18.22,18.22,18.21,18.22,1800.0,12.685,12.685,12.678,12.685,1800.0
2006-01-31 10:30:00,18.22,18.25,18.22,18.25,12800.0,12.685,12.7059,12.685,12.7059,12800.0
2006-01-31 10:35:00,18.25,18.25,18.2,18.21,32400.0,12.7059,12.7059,12.6711,12.678,32400.0
2006-01-31 10:40:00,18.22,18.22,18.2,18.21,5400.0,12.685,12.685,12.6711,12.678,5400.0
2006-01-31 10:45:00,18.2,18.2,18.18,18.18,1800.0,12.6711,12.6711,12.6572,12.6572,1800.0
2006-01-31 10:50:00,18.18,18.21,18.17,18.21,13800.0,12.6572,12.678,12.6502,12.678,13800.0
2006-01-31 10:55:00,18.2,18.22,18.2,18.21,3200.0,12.6711,12.685,12.6711,12.678,3200.0
2006-01-31 11:00:00,18.21,18.22,18.2,18.22,5800.0,12.678,12.685,12.6711,12.685,5800.0
2006-01-31 11:05:00,18.22,18.25,18.22,18.24,25600.0,12.685,12.7059,12.685,12.6989,25600.0
2006-01-31 11:10:00,18.23,18.24,18.23,18.23,4200.0,12.692,12.6989,12.692,12.692,4200.0
2006-01-31 11:15:00,18.23,18.24,18.22,18.23,2400.0,12.692,12.6989,12.685,12.692,2400.0
2006-01-31 11:20:00,18.23,18.24,18.23,18.23,2000.0,12.692,12.6989,12.692,12.692,2000.0
2006-01-31 11:25:00,18.22,18.23,18.22,18.22,3000.0,12.685,12.692,12.685,12.685,3000.0
2006-01-31 11:30:00,18.22,18.22,18.22,18.22,5800.0,12.685,12.685,12.685,12.685,5800.0
2006-01-31 11:35:00,18.23,18.25,18.23,18.24,5400.0,12.692,12.7059,12.692,12.6989,5400.0
2006-01-31 11:40:00,18.24,18.24,18.23,18.24,13200.0,12.6989,12.6989,12.692,12.6989,13200.0
2006-01-31 11:45:00,18.23,18.23,18.2,18.22,4800.0,12.692,12.692,12.6711,12.685,4800.0
2006-01-31 11:50:00,18.22,18.24,18.18,18.18,11400.0,12.685,12.6989,12.6572,12.6572,11400.0
2006-01-31 11:55:00,18.2,18.2,18.18,18.2,1200.0,12.6711,12.6711,12.6572,12.6711,1200.0
2006-01-31 12:00:00,18.2,18.22,18.2,18.22,5200.0,12.6711,12.685,12.6711,12.685,5200.0
2006-01-31 12:05:00,18.22,18.23,18.22,18.23,6600.0,12.685,12.692,12.685,12.692,6600.0
2006-01-31 12:10:00,18.23,18.26,18.22,18.26,15200.0,12.692,12.7129,12.685,12.7129,15200.0
2006-01-31 12:15:00,18.25,18.27,18.24,18.25,29800.0,12.7059,12.7198,12.6989,12.7059,29800.0
2006-01-31 12:20:00,18.24,18.24,18.2,18.2,10600.0,12.6989,12.6989,12.6711,12.6711,10600.0
2006-01-31 12:25:00,18.2,18.21,18.2,18.21,8400.0,12.6711,12.678,12.6711,12.678,8400.0
2006-01-31 12:30:00,18.24,18.24,18.21,18.23,32000.0,12.6989,12.6989,12.678,12.692,32000.0
2006-01-31 12:35:00,18.23,18.23,18.22,18.22,5200.0,12.692,12.692,12.685,12.685,5200.0
2006-01-31 12:40:00,18.23,18.24,18.23,18.24,4000.0,12.692,12.6989,12.692,12.6989,4000.0
2006-01-31 12:45:00,18.23,18.24,18.22,18.22,6600.0,12.692,12.6989,12.685,12.685,6600.0
2006-01-31 12:50:00,18.23,18.24,18.2,18.24,4800.0,12.692,12.6989,12.6711,12.6989,4800.0
2006-01-31 12:55:00,18.25,18.25,18.22,18.25,3600.0,12.7059,12.7059,12.685,12.7059,3600.0
2006-01-31 13:00:00,18.24,18.25,18.2,18.23,12000.0,12.6989,12.7059,12.6711,12.692,12000.0
2006-01-31 13:05:00,18.23,18.24,18.2,18.2,9000.0,12.692,12.6989,12.6711,12.6711,9000.0
2006-01-31 13:10:00,18.2,18.21,18.2,18.21,5600.0,12.6711,12.678,12.6711,12.678,5600.0
2006-01-31 13:15:00,18.24,18.24,18.2,18.22,5600.0,12.6989,12.6989,12.6711,12.685,5600.0
2006-01-31 13:20:00,18.23,18.25,18.23,18.23,3600.0,12.692,12.7059,12.692,12.692,3600.0
2006-01-31 13:25:00,18.23,18.24,18.23,18.24,6000.0,12.692,12.6989,12.692,12.6989,6000.0
2006-01-31 13:30:00,18.24,18.25,18.24,18.24,6200.0,12.6989,12.7059,12.6989,12.6989,6200.0
2006-01-31 13:35:00,18.25,18.28,18.25,18.26,8600.0,12.7059,12.7268,12.7059,12.7129,8600.0
2006-01-31 13:40:00,18.26,18.27,18.25,18.27,10600.0,12.7129,12.7198,12.7059,12.7198,10600.0
2006-01-31 13:45:00,18.28,18.29,18.25,18.29,8200.0,12.7268,12.7337,12.7059,12.7337,8200.0
2006-01-31 13:50:00,18.29,18.3,18.29,18.3,7600.0,12.7337,12.7407,12.7337,12.7407,7600.0
2006-01-31 13:55:00,18.31,18.33,18.31,18.33,2800.0,12.7477,12.7616,12.7477,12.7616,2800.0
2006-01-31 14:00:00,18.34,18.34,18.27,18.29,54600.0,12.7686,12.7686,12.7198,12.7337,54600.0
2006-01-31 14:05:00,18.28,18.3,18.23,18.26,45200.0,12.7268,12.7407,12.692,12.7129,45200.0
2006-01-31 14:10:00,18.26,18.29,18.25,18.25,84000.0,12.7129,12.7337,12.7059,12.7059,84000.0
2006-01-31 14:15:00,18.28,18.3,18.25,18.25,28400.0,12.7268,12.7407,12.7059,12.7059,28400.0
2006-01-31 14:20:00,18.24,18.25,18.2,18.2,12000.0,12.6989,12.7059,12.6711,12.6711,12000.0
2006-01-31 14:25:00,18.18,18.25,18.17,18.25,8200.0,12.6572,12.7059,12.6502,12.7059,8200.0
2006-01-31 14:30:00,18.26,18.29,18.26,18.28,4000.0,12.7129,12.7337,12.7129,12.7268,4000.0
2006-01-31 14:35:00,18.28,18.29,18.27,18.29,11000.0,12.7268,12.7337,12.7198,12.7337,11000.0
2006-01-31 14:40:00,18.29,18.29,18.28,18.28,8800.0,12.7337,12.7337,12.7268,12.7268,8800.0
2006-01-31 14:45:00,18.29,18.29,18.29,18.29,6800.0,12.7337,12.7337,12.7337,12.7337,6800.0
2006-01-31 14:50:00,18.29,18.29,18.25,18.28,141000.0,12.7337,12.7337,12.7059,12.7268,141000.0
2006-01-31 14:55:00,18.3,18.32,18.3,18.31,6600.0,12.7407,12.7546,12.7407,12.7477,6600.0
2006-01-31 15:00:00,18.33,18.38,18.33,18.38,19600.0,12.7616,12.7964,12.7616,12.7964,19600.0
2006-01-31 15:05:00,18.37,18.39,18.35,18.39,12200.0,12.7894,12.8034,12.7755,12.8034,12200.0
2006-01-31 15:10:00,18.41,18.46,18.41,18.46,13600.0,12.8173,12.8521,12.8173,12.8521,13600.0
2006-01-31 15:15:00,18.46,18.48,18.43,18.43,41600.0,12.8521,12.866,12.8312,12.8312,41600.0
2006-01-31 15:20:00,18.43,18.46,18.43,18.44,4000.0,12.8312,12.8521,12.8312,12.8382,4000.0
2006-01-31 15:25:00,18.45,18.47,18.45,18.46,8400.0,12.8451,12.8591,12.8451,12.8521,8400.0
2006-01-31 15:30:00,18.46,18.46,18.43,18.45,13200.0,12.8521,12.8521,12.8312,12.8451,13200.0
2006-01-31 15:35:00,18.45,18.46,18.45,18.46,18600.0,12.8451,12.8521,12.8451,12.8521,18600.0
2006-01-31 15:40:00,18.46,18.47,18.43,18.45,45600.0,12.8521,12.8591,12.8312,12.8451,45600.0
2006-01-31 15:45:00,18.45,18.45,18.42,18.42,8000.0,12.8451,12.8451,12.8243,12.8243,8000.0
2006-01-31 15:50:00,18.42,18.42,18.4,18.4,16000.0,12.8243,12.8243,12.8103,12.8103,16000.0
2006-01-31 15:55:00,18.4,18.41,18.39,18.4,23400.0,12.8103,12.8173,12.8034,12.8103,23400.0
2006-02-01 09:30:00,18.39,18.41,18.39,18.41,7000.0,12.8034,12.8173,12.8034,12.8173,7000.0
2006-02-01 09:35:00,18.39,18.39,18.36,18.36,1600.0,12.8034,12.8034,12.7825,12.7825,1600.0
2006-02-01 09:40:00,18.38,18.4,18.36,18.36,10800.0,12.7964,12.8103,12.7825,12.7825,10800.0
2006-02-01 09:45:00,18.33,18.33,18.3,18.33,5800.0,12.7616,12.7616,12.7407,12.7616,5800.0
2006-02-01 09:50:00,18.31,18.33,18.3,18.31,1200.0,12.7477,12.7616,12.7407,12.7477,1200.0
2006-02-01 09:55:00,18.31,18.31,18.28,18.28,6000.0,12.7477,12.7477,12.7268,12.7268,6000.0
2006-02-01 10:00:00,18.27,18.27,18.23,18.23,7600.0,12.7198,12.7198,12.692,12.692,7600.0
2006-02-01 10:05:00,18.24,18.28,18.24,18.25,4800.0,12.6989,12.7268,12.6989,12.7059,4800.0
2006-02-01 10:10:00,18.25,18.33,18.25,18.33,13600.0,12.7059,12.7616,12.7059,12.7616,13600.0
2006-02-01 10:15:00,18.31,18.31,18.28,18.28,10000.0,12.7477,12.7477,12.7268,12.7268,10000.0
2006-02-01 10:20:00,18.27,18.29,18.25,18.29,15800.0,12.7198,12.7337,12.7059,12.7337,15800.0
2006-02-01 10:25:00,18.29,18.29,18.28,18.28,6000.0,12.7337,12.7337,12.7268,12.7268,6000.0
2006-02-01 10:30:00,18.28,18.29,18.28,18.29,4200.0,12.7268,12.7337,12.7268,12.7337,4200.0
2006-02-01 10:35:00,18.3,18.33,18.28,18.28,16800.0,12.7407,12.7616,12.7268,12.7268,16800.0
2006-02-01 10:40:00,18.28,18.34,18.28,18.34,33000.0,12.7268,12.7686,12.7268,12.7686,33000.0
2006-02-01 10:45:00,18.38,18.38,18.34,18.38,21400.0,12.7964,12.7964,12.7686,12.7964,21400.0
2006-02-01 10:50:00,18.37,18.38,18.35,18.36,3800.0,12.7894,12.7964,12.7755,12.7825,3800.0
2006-02-01 10:55:00,18.36,18.36,18.36,18.36,1800.0,12.7825,12.7825,12.7825,12.7825,1800.0
2006-02-01 11:00:00,18.37,18.39,18.36,18.39,23000.0,12.7894,12.8034,12.7825,12.8034,23000.0
2006-02-01 11:05:00,18.39,18.43,18.37,18.43,43600.0,12.8034,12.8312,12.7894,12.8312,43600.0
2006-02-01 11:10:00,18.43,18.45,18.4,18.4,7800.0,12.8312,12.8451,12.8103,12.8103,7800.0
2006-02-01 11:15:00,18.39,18.39,18.36,18.38,2000.0,12.8034,12.8034,12.7825,12.7964,2000.0
2006-02-01 11:20:00,18.39,18.39,18.37,18.37,5000.0,12.8034,12.8034,12.7894,12.7894,5000.0
2006-02-01 11:25:00,18.35,18.35,18.31,18.31,8400.0,12.7755,12.7755,12.7477,12.7477,8400.0
2006-02-01 11:30:00,18.3,18.3,18.3,18.3,400.0,12.7407,12.7407,12.7407,12.7407,400.0
2006-02-01 11:35:00,18.3,18.33,18.3,18.33,7000.0,12.7407,12.7616,12.7407,12.7616,7000.0
2006-02-01 11:40:00,18.31,18.33,18.31,18.32,7600.0,12.7477,12.7616,12.7477,12.7546,7600.0
2006-02-01 11:45:00,18.32,18.33,18.29,18.29,4800.0,12.7546,12.7616,12.7337,12.7337,4800.0
2006-02-01 11:50:00,18.29,18.29,18.27,18.28,5400.0,12.7337,12.7337,12.7198,12.7268,5400.0
2006-02-01 11:55:00,18.29,18.29,18.25,18.25,6600.0,12.7337,12.7337,12.7059,12.7059,6600.0
2006-02-01 12:00:00,18.25,18.27,18.25,18.25,3400.0,12.7059,12.7198,12.7059,12.7059,3400.0
2006-02-01 12:05:00,18.27,18.27,18.25,18.27,9600.0,12.7198,12.7198,12.7059,12.7198,9600.0
2006-02-01 12:10:00,18.26,18.27,18.24,18.24,5800.0,12.7129,12.7198,12.6989,12.6989,5800.0
2006-02-01 12:15:00,18.24,18.24,18.22,18.24,3800.0,12.6989,12.6989,12.685,12.6989,3800.0
2006-02-01 12:20:00,18.25,18.28,18.25,18.28,5400.0,12.7059,12.7268,12.7059,12.7268,5400.0
2006-02-01 12:25:00,18.27,18.27,18.27,18.27,6000.0,12.7198,12.7198,12.7198,12.7198,6000.0
2006-02-01 12:30:00,18.27,18.27,18.24,18.25,5800.0,12.7198,12.7198,12.6989,12.7059,5800.0
2006-02-01 12:35:00,18.25,18.25,18.24,18.24,4200.0,12.7059,12.7059,12.6989,12.6989,4200.0
2006-02-01 12:40:00,18.22,18.22,18.2,18.21,7000.0,12.685,12.685,12.6711,12.678,7000.0
2006-02-01 12:45:00,18.21,18.23,18.21,18.23,4400.0,12.678,12.692,12.678,12.692,4400.0
2006-02-01 12:50:00,18.22,18.22,18.21,18.22,6600.0,12.685,12.685,12.678,12.685,6600.0
2006-02-01 12:55:00,18.22,18.24,18.22,18.23,4600.0,12.685,12.6989,12.685,12.692,4600.0
2006-02-01 13:00:00,18.23,18.23,18.22,18.22,7000.0,12.692,12.692,12.685,12.685,7000.0
2006-02-01 13:05:00,18.22,18.22,18.22,18.22,115000.0,12.685,12.685,12.685,12.685,115000.0
2006-02-01 13:10:00,18.21,18.21,18.15,18.15,8000.0,12.678,12.678,12.6363,12.6363,8000.0
2006-02-01 13:15:00,18.15,18.15,18.13,18.14,12000.0,12.6363,12.6363,12.6223,12.6293,12000.0
2006-02-01 13:20:00,18.13,18.13,18.11,18.13,6200.0,12.6223,12.6223,12.6084,12.6223,6200.0
2006-02-01 13:25:00,18.14,18.14,18.11,18.11,19800.0,12.6293,12.6293,12.6084,12.6084,19800.0
2006-02-01 13:30:00,18.11,18.14,18.11,18.12,8600.0,12.6084,12.6293,12.6084,12.6154,8600.0
2006-02-01 13:35:00,18.1,18.1,18.08,18.08,8400.0,12.6015,12.6015,12.5875,12.5875,8400.0
2006-02-01 13:40:00,18.08,18.08,18.05,18.05,6400.0,12.5875,12.5875,12.5667,12.5667,6400.0
2006-02-01 13:45:00,18.05,18.05,18.04,18.05,7600.0,12.5667,12.5667,12.5597,12.5667,7600.0
2006-02-01 13:50:00,18.03,18.03,18.02,18.03,4000.0,12.5527,12.5527,12.5458,12.5527,4000.0
2006-02-01 13:55:00,18.04,18.04,17.98,17.98,30200.0,12.5597,12.5597,12.5179,12.5179,30200.0
2006-02-01 14:00:00,17.98,17.99,17.98,17.99,29800.0,12.5179,12.5249,12.5179,12.5249,29800.0
2006-02-01 14:05:00,17.99,17.99,17.98,17.99,24800.0,12.5249,12.5249,12.5179,12.5249,24800.0
2006-02-01 14:10:00,17.98,17.99,17.97,17.97,9000.0,12.5179,12.5249,12.511,12.511,9000.0
2006-02-01 14:15:00,17.96,17.96,17.94,17.96,4600.0,12.504,12.504,12.4901,12.504,4600.0
2006-02-01 14:20:00,17.95,17.96,17.93,17.95,29800.0,12.497,12.504,12.4831,12.497,29800.0
2006-02-01 14:25:00,17.95,17.97,17.94,17.97,19600.0,12.497,12.511,12.4901,12.511,19600.0
2006-02-01 14:30:00,17.98,17.98,17.94,17.95,18000.0,12.5179,12.5179,12.4901,12.497,18000.0
2006-02-01 14:35:00,17.96,17.97,17.96,17.97,9800.0,12.504,12.511,12.504,12.511,9800.0
2006-02-01 14:40:00,17.95,17.97,17.94,17.97,71800.0,12.497,12.511,12.4901,12.511,71800.0
2006-02-01 14:45:00,17.97,17.99,17.97,17.98,17600.0,12.511,12.5249,12.511,12.5179,17600.0
2006-02-01 14:50:00,17.97,17.99,17.97,17.98,9800.0,12.511,12.5249,12.511,12.5179,9800.0
2006-02-01 14:55:00,17.98,18.0,17.98,18.0,12000.0,12.5179,12.5318,12.5179,12.5318,12000.0
2006-02-01 15:00:00,18.0,18.0,17.99,17.99,18000.0,12.5318,12.5318,12.5249,12.5249,18000.0
2006-02-01 15:05:00,17.99,18.0,17.99,18.0,6600.0,12.5249,12.5318,12.5249,12.5318,6600.0
2006-02-01 15:10:00,17.99,17.99,17.98,17.99,11200.0,12.5249,12.5249,12.5179,12.5249,11200.0
2006-02-01 15:15:00,18.0,18.0,17.98,17.98,14600.0,12.5318,12.5318,12.5179,12.5179,14600.0
2006-02-01 15:20:00,17.98,18.0,17.98,18.0,16000.0,12.5179,12.5318,12.5179,12.5318,16000.0
2006-02-01 15:25:00,18.0,18.0,17.97,17.98,23800.0,12.5318,12.5318,12.511,12.5179,23800.0
2006-02-01 15:30:00,17.98,17.98,17.95,17.98,15800.0,12.5179,12.5179,12.497,12.5179,15800.0
2006-02-01 15:35:00,17.98,18.0,17.98,18.0,19600.0,12.5179,12.5318,12.5179,12.5318,19600.0
2006-02-01 15:40:00,18.0,18.01,18.0,18.01,34600.0,12.5318,12.5388,12.5318,12.5388,34600.0
2006-02-01 15:45:00,18.01,18.02,18.0,18.0,46600.0,12.5388,12.5458,12.5318,12.5318,46600.0
2006-02-01 15:50:00,18.0,18.02,17.98,17.98,15000.0,12.5318,12.5458,12.5179,12.5179,15000.0
2006-02-01 15:55:00,17.98,17.99,17.98,17.99,12200.0,12.5179,12.5249,12.5179,12.5249,12200.0
2006-02-02 09:30:00,18.0,18.03,17.99,18.03,7600.0,12.5318,12.5527,12.5249,12.5527,7600.0
2006-02-02 09:35:00,18.05,18.05,18.05,18.05,1000.0,12.5667,12.5667,12.5667,12.5667,1000.0
2006-02-02 09:40:00,18.05,18.05,18.0,18.0,10400.0,12.5667,12.5667,12.5318,12.5318,10400.0
2006-02-02 09:45:00,18.0,18.04,18.0,18.03,10400.0,12.5318,12.5597,12.5318,12.5527,10400.0
2006-02-02 09:50:00,18.03,18.03,18.0,18.0,7000.0,12.5527,12.5527,12.5318,12.5318,7000.0
2006-02-02 09:55:00,17.98,18.0,17.96,18.0,107000.0,12.5179,12.5318,12.504,12.5318,107000.0
2006-02-02 10:00:00,18.04,18.04,18.0,18.04,7000.0,12.5597,12.5597,12.5318,12.5597,7000.0
2006-02-02 10:05:00,18.05,18.08,18.05,18.07,2600.0,12.5667,12.5875,12.5667,12.5806,2600.0
2006-02-02 10:10:00,18.06,18.13,18.06,18.11,8000.0,12.5736,12.6223,12.5736,12.6084,8000.0
2006-02-02 10:15:00,18.11,18.13,18.11,18.12,5200.0,12.6084,12.6223,12.6084,12.6154,5200.0
2006-02-02 10:20:00,18.13,18.15,18.13,18.14,8000.0,12.6223,12.6363,12.6223,12.6293,8000.0
2006-02-02 10:25:00,18.14,18.15,18.12,18.14,9800.0,12.6293,12.6363,12.6154,12.6293,9800.0
2006-02-02 10:30:00,18.14,18.16,18.11,18.13,10800.0,12.6293,12.6432,12.6084,12.6223,10800.0
2006-02-02 10:35:00,18.13,18.15,18.11,18.13,48800.0,12.6223,12.6363,12.6084,12.6223,48800.0
2006-02-02 10:40:00,18.12,18.14,18.08,18.08,8200.0,12.6154,12.6293,12.5875,12.5875,8200.0
2006-02-02 10:45:00,18.06,18.11,18.05,18.05,4600.0,12.5736,12.6084,12.5667,12.5667,4600.0
2006-02-02 10:50:00,18.04,18.04,17.99,17.99,6200.0,12.5597,12.5597,12.5249,12.5249,6200.0
2006-02-02 10:55:00,17.99,18.0,17.94,17.94,4800.0,12.5249,12.5318,12.4901,12.4901,4800.0
2006-02-02 11:00:00,17.94,17.97,17.91,17.97,5600.0,12.4901,12.511,12.4692,12.511,5600.0
2006-02-02 11:05:00,17.93,17.93,17.88,17.89,21600.0,12.4831,12.4831,12.4483,12.4553,21600.0
2006-02-02 11:10:00,17.88,17.89,17.87,17.88,5400.0,12.4483,12.4553,12.4413,12.4483,5400.0
2006-02-02 11:15:00,17.89,17.89,17.87,17.87,23200.0,12.4553,12.4553,12.4413,12.4413,23200.0
2006-02-02 11:20:00,17.88,17.88,17.85,17.85,4600.0,12.4483,12.4483,12.4274,12.4274,4600.0
2006-02-02 11:25:00,17.84,17.85,17.83,17.83,49600.0,12.4204,12.4274,12.4135,12.4135,49600.0
2006-02-02 11:30:00,17.83,17.83,17.78,17.83,42200.0,12.4135,12.4135,12.3787,12.4135,42200.0
2006-02-02 11:35:00,17.8,17.86,17.8,17.85,13000.0,12.3926,12.4344,12.3926,12.4274,13000.0
2006-02-02 11:40:00,17.85,17.85,17.82,17.83,10200.0,12.4274,12.4274,12.4065,12.4135,10200.0
2006-02-02 11:45:00,17.83,17.86,17.83,17.84,3400.0,12.4135,12.4344,12.4135,12.4204,3400.0
2006-02-02 11:50:00,17.84,17.84,17.79,17.81,9000.0,12.4204,12.4204,12.3856,12.3996,9000.0
2006-02-02 11:55:00,17.8,17.8,17.78,17.78,8200.0,12.3926,12.3926,12.3787,12.3787,8200.0
2006-02-02 12:00:00,17.79,17.81,17.79,17.79,6600.0,12.3856,12.3996,12.3856,12.3856,6600.0
2006-02-02 12:05:00,17.81,17.85,17.8,17.84,5800.0,12.3996,12.4274,12.3926,12.4204,5800.0
2006-02-02 12:10:00,17.84,17.9,17.84,17.9,6600.0,12.4204,12.4622,12.4204,12.4622,6600.0
2006-02-02 12:15:00,17.92,17.97,17.9,17.97,17600.0,12.4761,12.511,12.4622,12.511,17600.0
2006-02-02 12:20:00,17.95,17.98,17.95,17.98,11600.0,12.497,12.5179,12.497,12.5179,11600.0
2006-02-02 12:25:00,17.95,17.96,17.92,17.93,9400.0,12.497,12.504,12.4761,12.4831,9400.0
2006-02-02 12:30:00,17.93,17.99,17.93,17.99,16400.0,12.4831,12.5249,12.4831,12.5249,16400.0
2006-02-02 12:35:00,17.99,17.99,17.93,17.96,37600.0,12.5249,12.5249,12.4831,12.504,37600.0
2006-02-02 12:40:00,17.96,17.96,17.86,17.86,25000.0,12.504,12.504,12.4344,12.4344,25000.0
2006-02-02 12:45:00,17.86,17.86,17.85,17.85,9200.0,12.4344,12.4344,12.4274,12.4274,9200.0
2006-02-02 12:50:00,17.86,17.88,17.85,17.85,12800.0,12.4344,12.4483,12.4274,12.4274,12800.0
2006-02-02 12:55:00,17.85,17.85,17.83,17.83,1600.0,12.4274,12.4274,12.4135,12.4135,1600.0
2006-02-02 13:00:00,17.81,17.81,17.8,17.81,5800.0,12.3996,12.3996,12.3926,12.3996,5800.0
2006-02-02 13:05:00,17.81,17.81,17.8,17.8,5000.0,12.3996,12.3996,12.3926,12.3926,5000.0
2006-02-02 13:10:00,17.8,17.81,17.8,17.81,6200.0,12.3926,12.3996,12.3926,12.3996,6200.0
2006-02-02 13:15:00,17.81,17.81,17.81,17.81,1000.0,12.3996,12.3996,12.3996,12.3996,1000.0
2006-02-02 13:20:00,17.81,17.82,17.8,17.82,28800.0,12.3996,12.4065,12.3926,12.4065,28800.0
2006-02-02 13:25:00,17.82,17.82,17.79,17.82,7400.0,12.4065,12.4065,12.3856,12.4065,7400.0
2006-02-02 13:30:00,17.82,17.82,17.8,17.82,96600.0,12.4065,12.4065,12.3926,12.4065,96600.0
2006-02-02 13:35:00,17.82,17.82,17.8,17.81,5400.0,12.4065,12.4065,12.3926,12.3996,5400.0
2006-02-02 13:40:00,17.81,17.81,17.75,17.77,66800.0,12.3996,12.3996,12.3578,12.3717,66800.0
2006-02-02 13:45:00,17.77,17.78,17.77,17.78,4600.0,12.3717,12.3787,12.3717,12.3787,4600.0
2006-02-02 13:50:00,17.77,17.78,17.75,17.75,35800.0,12.3717,12.3787,12.3578,12.3578,35800.0
2006-02-02 13:55:00,17.75,17.75,17.73,17.75,38200.0,12.3578,12.3578,12.3439,12.3578,38200.0
2006-02-02 14:00:00,17.74,17.74,17.68,17.71,47000.0,12.3508,12.3508,12.3091,12.3299,47000.0
2006-02-02 14:05:00,17.71,17.74,17.68,17.73,20200.0,12.3299,12.3508,12.3091,12.3439,20200.0
2006-02-02 14:10:00,17.73,17.75,17.73,17.74,7800.0,12.3439,12.3578,12.3439,12.3508,7800.0
2006-02-02 14:15:00,17.74,17.74,17.7,17.73,15800.0,12.3508,12.3508,12.323,12.3439,15800.0
2006-02-02 14:20:00,17.73,17.75,17.73,17.75,5200.0,12.3439,12.3578,12.3439,12.3578,5200.0
2006-02-02 14:25:00,17.75,17.75,17.73,17.73,1800.0,12.3578,12.3578,12.3439,12.3439,1800.0
2006-02-02 14:30:00,17.73,17.77,17.73,17.75,12000.0,12.3439,12.3717,12.3439,12.3578,12000.0
2006-02-02 14:35:00,17.75,17.78,17.75,17.77,8800.0,12.3578,12.3787,12.3578,12.3717,8800.0
2006-02-02 14:40:00,17.77,17.78,17.77,17.78,9200.0,12.3717,12.3787,12.3717,12.3787,9200.0
2006-02-02 14:45:00,17.78,17.78,17.74,17.75,7000.0,12.3787,12.3787,12.3508,12.3578,7000.0
2006-02-02 14:50:00,17.75,17.77,17.72,17.77,21000.0,12.3578,12.3717,12.3369,12.3717,21000.0
2006-02-02 14:55:00,17.77,17.79,17.77,17.79,19800.0,12.3717,12.3856,12.3717,12.3856,19800.0
2006-02-02 15:00:00,17.78,17.81,17.78,17.81,20000.0,12.3787,12.3996,12.3787,12.3996,20000.0
2006-02-02 15:05:00,17.82,17.86,17.81,17.86,38000.0,12.4065,12.4344,12.3996,12.4344,38000.0
2006-02-02 15:10:00,17.86,17.86,17.82,17.83,52800.0,12.4344,12.4344,12.4065,12.4135,52800.0
2006-02-02 15:15:00,17.83,17.83,17.8,17.83,84600.0,12.4135,12.4135,12.3926,12.4135,84600.0
2006-02-02 15:20:00,17.83,17.84,17.83,17.84,9600.0,12.4135,12.4204,12.4135,12.4204,9600.0
2006-02-02 15:25:00,17.84,17.84,17.8,17.81,9600.0,12.4204,12.4204,12.3926,12.3996,9600.0
2006-02-02 15:30:00,17.81,17.84,17.81,17.81,60800.0,12.3996,12.4204,12.3996,12.3996,60800.0
2006-02-02 15:35:00,17.81,17.83,17.8,17.8,110800.0,12.3996,12.4135,12.3926,12.3926,110800.0
2006-02-02 15:40:00,17.8,17.84,17.8,17.84,14400.0,12.3926,12.4204,12.3926,12.4204,14400.0
2006-02-02 15:45:00,17.84,17.84,17.81,17.81,170400.0,12.4204,12.4204,12.3996,12.3996,170400.0
2006-02-02 15:50:00,17.81,17.85,17.81,17.83,33200.0,12.3996,12.4274,12.3996,12.4135,33200.0
2006-02-02 15:55:00,17.83,17.84,17.79,17.82,29200.0,12.4135,12.4204,12.3856,12.4065,29200.0
2006-02-03 09:30:00,17.8,17.83,17.8,17.83,4600.0,12.3926,12.4135,12.3926,12.4135,4600.0
2006-02-03 09:35:00,17.84,17.9,17.84,17.9,4200.0,12.4204,12.4622,12.4204,12.4622,4200.0
2006-02-03 09:40:00,17.9,17.9,17.9,17.9,3200.0,12.4622,12.4622,12.4622,12.4622,3200.0
2006-02-03 09:45:00,17.92,17.93,17.9,17.9,7400.0,12.4761,12.4831,12.4622,12.4622,7400.0
2006-02-03 09:50:00,17.88,17.9,17.88,17.9,2200.0,12.4483,12.4622,12.4483,12.4622,2200.0
2006-02-03 09:55:00,17.88,17.88,17.8,17.81,12200.0,12.4483,12.4483,12.3926,12.3996,12200.0
2006-02-03 10:00:00,17.81,17.84,17.81,17.82,8800.0,12.3996,12.4204,12.3996,12.4065,8800.0
2006-02-03 10:05:00,17.81,17.86,17.81,17.86,19400.0,12.3996,12.4344,12.3996,12.4344,19400.0
2006-02-03 10:10:00,17.86,17.89,17.83,17.85,17200.0,12.4344,12.4553,12.4135,12.4274,17200.0
2006-02-03 10:15:00,17.88,17.88,17.8,17.81,12000.0,12.4483,12.4483,12.3926,12.3996,12000.0
2006-02-03 10:20:00,17.81,18.31,17.75,17.85,54600.0,12.3996,12.7477,12.3578,12.4274,54600.0
2006-02-03 10:25:00,17.85,17.85,17.77,17.83,64400.0,12.4274,12.4274,12.3717,12.4135,64400.0
2006-02-03 10:30:00,17.83,17.83,17.79,17.83,76000.0,12.4135,12.4135,12.3856,12.4135,76000.0
2006-02-03 10:35:00,17.82,17.85,17.8,17.85,71000.0,12.4065,12.4274,12.3926,12.4274,71000.0
2006-02-03 10:40:00,17.83,17.85,17.78,17.8,72400.0,12.4135,12.4274,12.3787,12.3926,72400.0
2006-02-03 10:45:00,17.8,17.83,17.79,17.8,80800.0,12.3926,12.4135,12.3856,12.3926,80800.0
2006-02-03 10:50:00,17.8,17.8,17.75,17.78,30400.0,12.3926,12.3926,12.3578,12.3787,30400.0
2006-02-03 10:55:00,17.78,17.78,17.73,17.77,12400.0,12.3787,12.3787,12.3439,12.3717,12400.0
2006-02-03 11:00:00,17.77,17.77,17.73,17.75,4800.0,12.3717,12.3717,12.3439,12.3578,4800.0
2006-02-03 11:05:00,17.73,17.75,17.72,17.75,13400.0,12.3439,12.3578,12.3369,12.3578,13400.0
2006-02-03 11:10:00,17.74,17.75,17.73,17.73,8200.0,12.3508,12.3578,12.3439,12.3439,8200.0
2006-02-03 11:15:00,17.71,17.72,17.69,17.7,19800.0,12.3299,12.3369,12.316,12.323,19800.0
2006-02-03 11:20:00,17.7,17.72,17.7,17.72,6000.0,12.323,12.3369,12.323,12.3369,6000.0
2006-02-03 11:25:00,17.71,17.72,17.7,17.71,12800.0,12.3299,12.3369,12.323,12.3299,12800.0
2006-02-03 11:30:00,17.71,17.73,17.68,17.71,29600.0,12.3299,12.3439,12.3091,12.3299,29600.0
2006-02-03 11:35:00,17.69,17.75,17.69,17.73,6000.0,12.316,12.3578,12.316,12.3439,6000.0
2006-02-03 11:40:00,17.74,17.77,17.7,17.71,16200.0,12.3508,12.3717,12.323,12.3299,16200.0
2006-02-03 11:45:00,17.7,17.73,17.65,17.73,72000.0,12.323,12.3439,12.2882,12.3439,72000.0
2006-02-03 11:50:00,17.71,17.71,17.68,17.7,25200.0,12.3299,12.3299,12.3091,12.323,25200.0
2006-02-03 11:55:00,17.68,17.73,17.66,17.73,59600.0,12.3091,12.3439,12.2951,12.3439,59600.0
2006-02-03 12:00:00,17.7,17.73,17.69,17.72,28400.0,12.323,12.3439,12.316,12.3369,28400.0
2006-02-03 12:05:00,17.73,17.75,17.73,17.75,7000.0,12.3439,12.3578,12.3439,12.3578,7000.0
2006-02-03 12:10:00,17.74,17.74,17.69,17.71,10000.0,12.3508,12.3508,12.316,12.3299,10000.0
2006-02-03 12:15:00,17.71,17.72,17.71,17.72,1800.0,12.3299,12.3369,12.3299,12.3369,1800.0
2006-02-03 12:20:00,17.73,17.73,17.71,17.71,2600.0,12.3439,12.3439,12.3299,12.3299,2600.0
2006-02-03 12:25:00,17.71,17.73,17.71,17.73,1800.0,12.3299,12.3439,12.3299,12.3439,1800.0
2006-02-03 12:30:00,17.72,17.73,17.72,17.73,1000.0,12.3369,12.3439,12.3369,12.3439,1000.0
2006-02-03 12:35:00,17.74,17.75,17.73,17.74,141200.0,12.3508,12.3578,12.3439,12.3508,141200.0
2006-02-03 12:40:00,17.75,17.75,17.75,17.75,205800.0,12.3578,12.3578,12.3578,12.3578,205800.0
2006-02-03 12:45:00,17.75,17.75,17.75,17.75,2200.0,12.3578,12.3578,12.3578,12.3578,2200.0
2006-02-03 12:50:00,17.75,17.78,17.75,17.77,3200.0,12.3578,12.3787,12.3578,12.3717,3200.0
2006-02-03 12:55:00,17.77,17.79,17.77,17.78,800.0,12.3717,12.3856,12.3717,12.3787,800.0
2006-02-03 13:00:00,17.78,17.82,17.78,17.81,5400.0,12.3787,12.4065,12.3787,12.3996,5400.0
2006-02-03 13:05:00,17.81,17.82,17.81,17.81,2400.0,12.3996,12.4065,12.3996,12.3996,2400.0
2006-02-03 13:10:00,17.82,17.83,17.81,17.81,3600.0,12.4065,12.4135,12.3996,12.3996,3600.0
2006-02-03 13:15:00,17.82,17.84,17.82,17.84,1800.0,12.4065,12.4204,12.4065,12.4204,1800.0
2006-02-03 13:20:00,17.85,17.9,17.85,17.86,6000.0,12.4274,12.4622,12.4274,12.4344,6000.0
2006-02-03 13:25:00,17.86,17.86,17.84,17.84,2600.0,12.4344,12.4344,12.4204,12.4204,2600.0
2006-02-03 13:30:00,17.84,17.86,17.84,17.85,2200.0,12.4204,12.4344,12.4204,12.4274,2200.0
2006-02-03 13:35:00,17.85,17.91,17.85,17.91,6400.0,12.4274,12.4692,12.4274,12.4692,6400.0
2006-02-03 13:40:00,17.89,17.9,17.88,17.9,3000.0,12.4553,12.4622,12.4483,12.4622,3000.0
2006-02-03 13:45:00,17.89,17.9,17.88,17.89,2800.0,12.4553,12.4622,12.4483,12.4553,2800.0
2006-02-03 13:50:00,17.89,17.91,17.88,17.9,3600.0,12.4553,12.4692,12.4483,12.4622,3600.0
2006-02-03 13:55:00,17.91,17.92,17.89,17.9,3200.0,12.4692,12.4761,12.4553,12.4622,3200.0
2006-02-03 14:00:00,17.9,17.97,17.9,17.93,30800.0,12.4622,12.511,12.4622,12.4831,30800.0
2006-02-03 14:05:00,17.93,17.93,17.9,17.92,2800.0,12.4831,12.4831,12.4622,12.4761,2800.0
2006-02-03 14:10:00,17.92,17.92,17.85,17.85,5000.0,12.4761,12.4761,12.4274,12.4274,5000.0
2006-02-03 14:15:00,17.87,17.87,17.85,17.85,5400.0,12.4413,12.4413,12.4274,12.4274,5400.0
2006-02-03 14:20:00,17.85,17.86,17.85,17.86,5000.0,12.4274,12.4344,12.4274,12.4344,5000.0
2006-02-03 14:25:00,17.86,17.88,17.86,17.88,1200.0,12.4344,12.4483,12.4344,12.4483,1200.0
2006-02-03 14:30:00,17.87,17.9,17.87,17.9,169400.0,12.4413,12.4622,12.4413,12.4622,169400.0
2006-02-03 14:35:00,17.9,17.91,17.9,17.91,2800.0,12.4622,12.4692,12.4622,12.4692,2800.0
2006-02-03 14:40:00,17.93,17.93,17.92,17.92,3400.0,12.4831,12.4831,12.4761,12.4761,3400.0
2006-02-03 14:45:00,17.92,17.92,17.9,17.91,5400.0,12.4761,12.4761,12.4622,12.4692,5400.0
2006-02-03 14:50:00,17.9,17.9,17.9,17.9,1000.0,12.4622,12.4622,12.4622,12.4622,1000.0
2006-02-03 14:55:00,17.9,17.9,17.86,17.88,4400.0,12.4622,12.4622,12.4344,12.4483,4400.0
2006-02-03 15:00:00,17.88,17.88,17.86,17.86,8000.0,12.4483,12.4483,12.4344,12.4344,8000.0
2006-02-03 15:05:00,17.87,17.88,17.86,17.86,10000.0,12.4413,12.4483,12.4344,12.4344,10000.0
2006-02-03 15:10:00,17.86,17.88,17.85,17.85,7600.0,12.4344,12.4483,12.4274,12.4274,7600.0
2006-02-03 15:15:00,17.85,17.87,17.85,17.87,7600.0,12.4274,12.4413,12.4274,12.4413,7600.0
2006-02-03 15:20:00,17.88,17.89,17.88,17.89,2200.0,12.4483,12.4553,12.4483,12.4553,2200.0
2006-02-03 15:25:00,17.88,17.9,17.88,17.89,4000.0,12.4483,12.4622,12.4483,12.4553,4000.0
2006-02-03 15:30:00,17.89,17.89,17.86,17.88,10800.0,12.4553,12.4553,12.4344,12.4483,10800.0
2006-02-03 15:35:00,17.88,17.9,17.88,17.88,4200.0,12.4483,12.4622,12.4483,12.4483,4200.0
2006-02-03 15:40:00,17.88,17.88,17.86,17.87,7600.0,12.4483,12.4483,12.4344,12.4413,7600.0
2006-02-03 15:45:00,17.87,17.87,17.85,17.86,4600.0,12.4413,12.4413,12.4274,12.4344,4600.0
2006-02-03 15:50:00,17.86,17.9,17.85,17.9,10600.0,12.4344,12.4622,12.4274,12.4622,10600.0
2006-02-03 15:55:00,17.89,17.9,17.86,17.87,6600.0,12.4553,12.4622,12.4344,12.4413,6600.0
2006-02-06 09:30:00,17.92,17.93,17.92,17.93,3200.0,12.4761,12.4831,12.4761,12.4831,3200.0
2006-02-06 09:35:00,17.92,17.93,17.91,17.93,3800.0,12.4761,12.4831,12.4692,12.4831,3800.0
2006-02-06 09:40:00,17.93,18.03,17.93,17.99,8600.0,12.4831,12.5527,12.4831,12.5249,8600.0
2006-02-06 09:45:00,18.02,18.02,17.96,17.98,7200.0,12.5458,12.5458,12.504,12.5179,7200.0
2006-02-06 09:50:00,17.97,17.97,17.9,17.9,14600.0,12.511,12.511,12.4622,12.4622,14600.0
2006-02-06 09:55:00,17.9,17.9,17.85,17.86,8800.0,12.4622,12.4622,12.4274,12.4344,8800.0
2006-02-06 10:00:00,17.86,17.86,17.85,17.86,1800.0,12.4344,12.4344,12.4274,12.4344,1800.0
2006-02-06 10:05:00,17.85,17.86,17.85,17.86,800.0,12.4274,12.4344,12.4274,12.4344,800.0
2006-02-06 10:10:00,17.86,17.86,17.85,17.86,2800.0,12.4344,12.4344,12.4274,12.4344,2800.0
2006-02-06 10:15:00,17.86,17.86,17.86,17.86,3200.0,12.4344,12.4344,12.4344,12.4344,3200.0
2006-02-06 10:20:00,17.85,17.88,17.85,17.86,3400.0,12.4274,12.4483,12.4274,12.4344,3400.0
2006-02-06 10:25:00,17.86,17.86,17.85,17.86,5600.0,12.4344,12.4344,12.4274,12.4344,5600.0
2006-02-06 10:30:00,17.87,17.87,17.85,17.85,5400.0,12.4413,12.4413,12.4274,12.4274,5400.0
2006-02-06 10:35:00,17.85,17.86,17.84,17.85,16000.0,12.4274,12.4344,12.4204,12.4274,16000.0
2006-02-06 10:40:00,17.84,17.84,17.81,17.81,6200.0,12.4204,12.4204,12.3996,12.3996,6200.0
2006-02-06 10:45:00,17.82,17.82,17.8,17.82,3000.0,12.4065,12.4065,12.3926,12.4065,3000.0
2006-02-06 10:50:00,17.82,17.82,17.82,17.82,800.0,12.4065,12.4065,12.4065,12.4065,800.0
2006-02-06 10:55:00,17.83,17.84,17.83,17.84,2800.0,12.4135,12.4204,12.4135,12.4204,2800.0
2006-02-06 11:00:00,17.84,17.89,17.84,17.89,3200.0,12.4204,12.4553,12.4204,12.4553,3200.0
2006-02-06 11:05:00,17.88,17.9,17.86,17.86,18400.0,12.4483,12.4622,12.4344,12.4344,18400.0
2006-02-06 11:10:00,17.86,17.86,17.82,17.82,6200.0,12.4344,12.4344,12.4065,12.4065,6200.0
2006-02-06 11:15:00,17.81,17.82,17.81,17.82,2800.0,12.3996,12.4065,12.3996,12.4065,2800.0
2006-02-06 11:20:00,17.81,17.81,17.8,17.8,600.0,12.3996,12.3996,12.3926,12.3926,600.0
2006-02-06 11:25:00,17.8,17.82,17.8,17.82,6000.0,12.3926,12.4065,12.3926,12.4065,6000.0
2006-02-06 11:30:00,17.8,17.83,17.8,17.8,3800.0,12.3926,12.4135,12.3926,12.3926,3800.0
2006-02-06 11:35:00,17.81,17.82,17.8,17.8,5400.0,12.3996,12.4065,12.3926,12.3926,5400.0
2006-02-06 11:40:00,17.8,17.82,17.8,17.8,3400.0,12.3926,12.4065,12.3926,12.3926,3400.0
2006-02-06 11:45:00,17.8,17.82,17.8,17.82,1800.0,12.3926,12.4065,12.3926,12.4065,1800.0
2006-02-06 11:50:00,17.81,17.85,17.81,17.83,13800.0,12.3996,12.4274,12.3996,12.4135,13800.0
2006-02-06 11:55:00,17.81,17.83,17.81,17.82,1800.0,12.3996,12.4135,12.3996,12.4065,1800.0
2006-02-06 12:00:00,17.82,17.82,17.82,17.82,0.0,12.4065,12.4065,12.4065,12.4065,0.0
2006-02-06 12:05:00,17.83,17.83,17.81,17.81,1000.0,12.4135,12.4135,12.3996,12.3996,1000.0
2006-02-06 12:10:00,17.81,17.81,17.81,17.81,1800.0,12.3996,12.3996,12.3996,12.3996,1800.0
2006-02-06 12:15:00,17.81,17.82,17.81,17.82,1400.0,12.3996,12.4065,12.3996,12.4065,1400.0
2006-02-06 12:20:00,17.81,17.84,17.81,17.84,8000.0,12.3996,12.4204,12.3996,12.4204,8000.0
2006-02-06 12:25:00,17.82,17.83,17.82,17.83,3800.0,12.4065,12.4135,12.4065,12.4135,3800.0
2006-02-06 12:30:00,17.82,17.84,17.82,17.84,2200.0,12.4065,12.4204,12.4065,12.4204,2200.0
2006-02-06 12:35:00,17.84,17.84,17.84,17.84,200.0,12.4204,12.4204,12.4204,12.4204,200.0
2006-02-06 12:40:00,17.83,17.83,17.81,17.82,5400.0,12.4135,12.4135,12.3996,12.4065,5400.0
2006-02-06 12:45:00,17.82,17.82,17.82,17.82,600.0,12.4065,12.4065,12.4065,12.4065,600.0
2006-02-06 12:50:00,17.82,17.86,17.81,17.86,18400.0,12.4065,12.4344,12.3996,12.4344,18400.0
2006-02-06 12:55:00,17.84,17.89,17.84,17.89,4000.0,12.4204,12.4553,12.4204,12.4553,4000.0
2006-02-06 13:00:00,17.89,17.91,17.88,17.89,12200.0,12.4553,12.4692,12.4483,12.4553,12200.0
2006-02-06 13:05:00,17.9,17.9,17.86,17.86,2600.0,12.4622,12.4622,12.4344,12.4344,2600.0
2006-02-06 13:10:00,17.86,17.86,17.85,17.85,600.0,12.4344,12.4344,12.4274,12.4274,600.0
2006-02-06 13:15:00,17.84,17.86,17.83,17.83,4400.0,12.4204,12.4344,12.4135,12.4135,4400.0
2006-02-06 13:20:00,17.84,17.85,17.83,17.83,1000.0,12.4204,12.4274,12.4135,12.4135,1000.0
2006-02-06 13:25:00,17.83,17.83,17.83,17.83,600.0,12.4135,12.4135,12.4135,12.4135,600.0
2006-02-06 13:30:00,17.84,17.86,17.83,17.86,4800.0,12.4204,12.4344,12.4135,12.4344,4800.0
2006-02-06 13:35:00,17.83,17.88,17.83,17.88,10200.0,12.4135,12.4483,12.4135,12.4483,10200.0
2006-02-06 13:40:00,17.87,17.88,17.86,17.88,800.0,12.4413,12.4483,12.4344,12.4483,800.0
2006-02-06 13:45:00,17.89,17.89,17.86,17.86,3600.0,12.4553,12.4553,12.4344,12.4344,3600.0
2006-02-06 13:50:00,17.86,17.86,17.86,17.86,1200.0,12.4344,12.4344,12.4344,12.4344,1200.0
2006-02-06 13:55:00,17.86,17.86,17.86,17.86,800.0,12.4344,12.4344,12.4344,12.4344,800.0
2006-02-06 14:00:00,17.86,17.86,17.83,17.85,1600.0,12.4344,12.4344,12.4135,12.4274,1600.0
2006-02-06 14:05:00,17.83,17.84,17.81,17.84,11600.0,12.4135,12.4204,12.3996,12.4204,11600.0
2006-02-06 14:10:00,17.83,17.87,17.83,17.83,4400.0,12.4135,12.4413,12.4135,12.4135,4400.0
2006-02-06 14:15:00,17.84,17.86,17.83,17.85,2000.0,12.4204,12.4344,12.4135,12.4274,2000.0
2006-02-06 14:20:00,17.85,17.91,17.85,17.88,10000.0,12.4274,12.4692,12.4274,12.4483,10000.0
2006-02-06 14:25:00,17.89,17.89,17.88,17.89,5800.0,12.4553,12.4553,12.4483,12.4553,5800.0
2006-02-06 14:30:00,17.9,17.9,17.88,17.89,4400.0,12.4622,12.4622,12.4483,12.4553,4400.0
2006-02-06 14:35:00,17.89,17.89,17.84,17.84,3800.0,12.4553,12.4553,12.4204,12.4204,3800.0
2006-02-06 14:40:00,17.85,17.9,17.85,17.9,9000.0,12.4274,12.4622,12.4274,12.4622,9000.0
2006-02-06 14:45:00,17.88,17.92,17.88,17.9,3400.0,12.4483,12.4761,12.4483,12.4622,3400.0
2006-02-06 14:50:00,17.92,17.96,17.91,17.95,8200.0,12.4761,12.504,12.4692,12.497,8200.0
2006-02-06 14:55:00,17.93,17.95,17.92,17.95,12800.0,12.4831,12.497,12.4761,12.497,12800.0
2006-02-06 15:00:00,17.93,17.94,17.92,17.93,9000.0,12.4831,12.4901,12.4761,12.4831,9000.0
2006-02-06 15:05:00,17.93,17.96,17.93,17.96,4600.0,12.4831,12.504,12.4831,12.504,4600.0
2006-02-06 15:10:00,17.96,17.97,17.93,17.93,3600.0,12.504,12.511,12.4831,12.4831,3600.0
2006-02-06 15:15:00,17.92,17.95,17.89,17.94,8600.0,12.4761,12.497,12.4553,12.4901,8600.0
2006-02-06 15:20:00,17.93,17.98,17.93,17.97,1200.0,12.4831,12.5179,12.4831,12.511,1200.0
2006-02-06 15:25:00,17.96,18.02,17.96,18.0,10800.0,12.504,12.5458,12.504,12.5318,10800.0
2006-02-06 15:30:00,18.0,18.01,17.97,18.0,20600.0,12.5318,12.5388,12.511,12.5318,20600.0
2006-02-06 15:35:00,18.0,18.02,17.98,18.0,15400.0,12.5318,12.5458,12.5179,12.5318,15400.0
2006-02-06 15:40:00,18.02,18.04,18.0,18.02,23200.0,12.5458,12.5597,12.5318,12.5458,23200.0
2006-02-06 15:45:00,18.02,18.05,17.98,18.03,14800.0,12.5458,12.5667,12.5179,12.5527,14800.0
2006-02-06 15:50:00,18.03,18.05,18.0,18.0,29600.0,12.5527,12.5667,12.5318,12.5318,29600.0
2006-02-06 15:55:00,18.02,18.02,17.98,18.0,25000.0,12.5458,12.5458,12.5179,12.5318,25000.0
2006-02-07 09:30:00,18.0,18.0,17.99,17.99,1800.0,12.5318,12.5318,12.5249,12.5249,1800.0
2006-02-07 09:35:00,18.0,18.05,17.98,18.02,6000.0,12.5318,12.5667,12.5179,12.5458,6000.0
2006-02-07 09:40:00,18.05,18.08,18.02,18.06,12400.0,12.5667,12.5875,12.5458,12.5736,12400.0
2006-02-07 09:45:00,18.07,18.08,18.04,18.04,21200.0,12.5806,12.5875,12.5597,12.5597,21200.0
2006-02-07 09:50:00,18.02,18.05,18.0,18.04,5600.0,12.5458,12.5667,12.5318,12.5597,5600.0
2006-02-07 09:55:00,18.04,18.04,18.0,18.02,5200.0,12.5597,12.5597,12.5318,12.5458,5200.0
2006-02-07 10:00:00,18.0,18.02,18.0,18.02,36000.0,12.5318,12.5458,12.5318,12.5458,36000.0
2006-02-07 10:05:00,18.02,18.03,18.01,18.03,15200.0,12.5458,12.5527,12.5388,12.5527,15200.0
2006-02-07 10:10:00,18.03,18.03,18.0,18.0,15200.0,12.5527,12.5527,12.5318,12.5318,15200.0
2006-02-07 10:15:00,17.98,17.98,17.94,17.94,5200.0,12.5179,12.5179,12.4901,12.4901,5200.0
2006-02-07 10:20:00,17.93,17.94,17.92,17.92,4400.0,12.4831,12.4901,12.4761,12.4761,4400.0
2006-02-07 10:25:00,17.92,17.93,17.91,17.93,4400.0,12.4761,12.4831,12.4692,12.4831,4400.0
2006-02-07 10:30:00,17.93,17.93,17.92,17.93,4600.0,12.4831,12.4831,12.4761,12.4831,4600.0
2006-02-07 10:35:00,17.93,17.95,17.91,17.91,9600.0,12.4831,12.497,12.4692,12.4692,9600.0
2006-02-07 10:40:00,17.91,17.93,17.87,17.91,14800.0,12.4692,12.4831,12.4413,12.4692,14800.0
2006-02-07 10:45:00,17.92,17.95,17.91,17.93,10000.0,12.4761,12.497,12.4692,12.4831,10000.0
2006-02-07 10:50:00,17.93,17.97,17.93,17.94,8400.0,12.4831,12.511,12.4831,12.4901,8400.0
2006-02-07 10:55:00,17.94,17.97,17.93,17.97,5600.0,12.4901,12.511,12.4831,12.511,5600.0
2006-02-07 11:00:00,17.97,18.0,17.97,17.98,6400.0,12.511,12.5318,12.511,12.5179,6400.0
2006-02-07 11:05:00,17.99,17.99,17.93,17.96,6400.0,12.5249,12.5249,12.4831,12.504,6400.0
2006-02-07 11:10:00,17.94,17.97,17.94,17.95,3800.0,12.4901,12.511,12.4901,12.497,3800.0
2006-02-07 11:15:00,17.95,17.95,17.9,17.9,4600.0,12.497,12.497,12.4622,12.4622,4600.0
2006-02-07 11:20:00,17.9,17.96,17.89,17.96,12000.0,12.4622,12.504,12.4553,12.504,12000.0
2006-02-07 11:25:00,17.95,17.98,17.94,17.96,4800.0,12.497,12.5179,12.4901,12.504,4800.0
2006-02-07 11:30:00,17.96,17.99,17.96,17.99,12600.0,12.504,12.5249,12.504,12.5249,12600.0
2006-02-07 11:35:00,17.99,18.0,17.97,17.97,16400.0,12.5249,12.5318,12.511,12.511,16400.0
2006-02-07 11:40:00,17.97,17.99,17.97,17.99,4600.0,12.511,12.5249,12.511,12.5249,4600.0
2006-02-07 11:45:00,17.98,17.99,17.93,17.98,8200.0,12.5179,12.5249,12.4831,12.5179,8200.0
2006-02-07 11:50:00,17.97,17.97,17.93,17.95,6800.0,12.511,12.511,12.4831,12.497,6800.0
2006-02-07 11:55:00,17.93,17.96,17.93,17.95,3600.0,12.4831,12.504,12.4831,12.497,3600.0
2006-02-07 12:00:00,17.95,17.95,17.93,17.93,5200.0,12.497,12.497,12.4831,12.4831,5200.0
2006-02-07 12:05:00,17.92,17.94,17.91,17.93,9600.0,12.4761,12.4901,12.4692,12.4831,9600.0
2006-02-07 12:10:00,17.93,17.93,17.92,17.93,6600.0,12.4831,12.4831,12.4761,12.4831,6600.0
2006-02-07 12:15:00,17.91,17.91,17.88,17.88,4600.0,12.4692,12.4692,12.4483,12.4483,4600.0
2006-02-07 12:20:00,17.89,17.92,17.89,17.9,13200.0,12.4553,12.4761,12.4553,12.4622,13200.0
2006-02-07 12:25:00,17.91,17.91,17.89,17.9,2600.0,12.4692,12.4692,12.4553,12.4622,2600.0
2006-02-07 12:30:00,17.9,17.93,17.89,17.92,9400.0,12.4622,12.4831,12.4553,12.4761,9400.0
2006-02-07 12:35:00,17.93,17.93,17.92,17.92,4800.0,12.4831,12.4831,12.4761,12.4761,4800.0
2006-02-07 12:40:00,17.95,17.95,17.92,17.93,3200.0,12.497,12.497,12.4761,12.4831,3200.0
2006-02-07 12:45:00,17.93,17.93,17.89,17.89,6200.0,12.4831,12.4831,12.4553,12.4553,6200.0
2006-02-07 12:50:00,17.89,17.9,17.89,17.89,3200.0,12.4553,12.4622,12.4553,12.4553,3200.0
2006-02-07 12:55:00,17.89,17.9,17.89,17.9,4800.0,12.4553,12.4622,12.4553,12.4622,4800.0
2006-02-07 13:00:00,17.87,17.87,17.86,17.86,29200.0,12.4413,12.4413,12.4344,12.4344,29200.0
2006-02-07 13:05:00,17.85,17.85,17.83,17.83,6400.0,12.4274,12.4274,12.4135,12.4135,6400.0
2006-02-07 13:10:00,17.83,17.84,17.79,17.82,12600.0,12.4135,12.4204,12.3856,12.4065,12600.0
2006-02-07 13:15:00,17.82,17.83,17.82,17.83,3600.0,12.4065,12.4135,12.4065,12.4135,3600.0
2006-02-07 13:20:00,17.83,17.84,17.82,17.84,7800.0,12.4135,12.4204,12.4065,12.4204,7800.0
2006-02-07 13:25:00,17.86,17.86,17.8,17.8,4600.0,12.4344,12.4344,12.3926,12.3926,4600.0
2006-02-07 13:30:00,17.82,17.82,17.81,17.81,4200.0,12.4065,12.4065,12.3996,12.3996,4200.0
2006-02-07 13:35:00,17.81,17.83,17.81,17.81,9000.0,12.3996,12.4135,12.3996,12.3996,9000.0
2006-02-07 13:40:00,17.81,17.82,17.8,17.81,6200.0,12.3996,12.4065,12.3926,12.3996,6200.0
2006-02-07 13:45:00,17.81,17.81,17.8,17.8,5000.0,12.3996,12.3996,12.3926,12.3926,5000.0
2006-02-07 13:50:00,17.81,17.84,17.8,17.81,8400.0,12.3996,12.4204,12.3926,12.3996,8400.0
2006-02-07 13:55:00,17.81,17.81,17.8,17.8,5400.0,12.3996,12.3996,12.3926,12.3926,5400.0
2006-02-07 14:00:00,17.82,17.82,17.8,17.81,9200.0,12.4065,12.4065,12.3926,12.3996,9200.0
2006-02-07 14:05:00,17.81,17.82,17.81,17.81,8200.0,12.3996,12.4065,12.3996,12.3996,8200.0
2006-02-07 14:10:00,17.81,17.81,17.8,17.81,9000.0,12.3996,12.3996,12.3926,12.3996,9000.0
2006-02-07 14:15:00,17.81,17.83,17.8,17.83,1800.0,12.3996,12.4135,12.3926,12.4135,1800.0
2006-02-07 14:20:00,17.81,17.82,17.8,17.8,2200.0,12.3996,12.4065,12.3926,12.3926,2200.0
2006-02-07 14:25:00,17.8,17.83,17.8,17.82,52400.0,12.3926,12.4135,12.3926,12.4065,52400.0
2006-02-07 14:30:00,17.82,17.83,17.82,17.82,1600.0,12.4065,12.4135,12.4065,12.4065,1600.0
2006-02-07 14:35:00,17.82,17.86,17.8,17.81,10200.0,12.4065,12.4344,12.3926,12.3996,10200.0
2006-02-07 14:40:00,17.83,17.83,17.8,17.81,4000.0,12.4135,12.4135,12.3926,12.3996,4000.0
2006-02-07 14:45:00,17.82,17.84,17.8,17.81,6400.0,12.4065,12.4204,12.3926,12.3996,6400.0
2006-02-07 14:50:00,17.82,17.82,17.77,17.77,9600.0,12.4065,12.4065,12.3717,12.3717,9600.0
2006-02-07 14:55:00,17.77,17.79,17.77,17.78,4200.0,12.3717,12.3856,12.3717,12.3787,4200.0
2006-02-07 15:00:00,17.8,17.83,17.79,17.81,11000.0,12.3926,12.4135,12.3856,12.3996,11000.0
2006-02-07 15:05:00,17.8,17.81,17.78,17.78,4400.0,12.3926,12.3996,12.3787,12.3787,4400.0
2006-02-07 15:10:00,17.78,17.78,17.73,17.77,7200.0,12.3787,12.3787,12.3439,12.3717,7200.0
2006-02-07 15:15:00,17.75,17.75,17.74,17.74,6400.0,12.3578,12.3578,12.3508,12.3508,6400.0
2006-02-07 15:20:00,17.73,17.78,17.73,17.77,15000.0,12.3439,12.3787,12.3439,12.3717,15000.0
2006-02-07 15:25:00,17.76,17.76,17.74,17.75,11400.0,12.3648,12.3648,12.3508,12.3578,11400.0
2006-02-07 15:30:00,17.75,17.75,17.74,17.74,5200.0,12.3578,12.3578,12.3508,12.3508,5200.0
2006-02-07 15:35:00,17.74,17.78,17.74,17.78,8000.0,12.3508,12.3787,12.3508,12.3787,8000.0
2006-02-07 15:40:00,17.78,17.8,17.77,17.78,9600.0,12.3787,12.3926,12.3717,12.3787,9600.0
2006-02-07 15:45:00,17.78,17.81,17.78,17.81,10600.0,12.3787,12.3996,12.3787,12.3996,10600.0
2006-02-07 15:50:00,17.81,17.81,17.79,17.8,15800.0,12.3996,12.3996,12.3856,12.3926,15800.0
2006-02-07 15:55:00,17.8,17.84,17.8,17.83,27000.0,12.3926,12.4204,12.3926,12.4135,27000.0
2006-02-08 09:30:00,17.83,17.83,17.81,17.81,6800.0,12.4135,12.4135,12.3996,12.3996,6800.0
2006-02-08 09:35:00,17.83,17.83,17.78,17.78,5200.0,12.4135,12.4135,12.3787,12.3787,5200.0
2006-02-08 09:40:00,17.78,17.91,17.78,17.84,9200.0,12.3787,12.4692,12.3787,12.4204,9200.0
2006-02-08 09:45:00,17.84,17.84,17.82,17.84,3200.0,12.4204,12.4204,12.4065,12.4204,3200.0
2006-02-08 09:50:00,17.84,17.84,17.78,17.81,5200.0,12.4204,12.4204,12.3787,12.3996,5200.0
2006-02-08 09:55:00,17.81,17.88,17.81,17.88,6800.0,12.3996,12.4483,12.3996,12.4483,6800.0
2006-02-08 10:00:00,17.86,17.91,17.85,17.89,13400.0,12.4344,12.4692,12.4274,12.4553,13400.0
2006-02-08 10:05:00,17.9,17.9,17.89,17.89,2200.0,12.4622,12.4622,12.4553,12.4553,2200.0
2006-02-08 10:10:00,17.88,17.88,17.86,17.86,3000.0,12.4483,12.4483,12.4344,12.4344,3000.0
2006-02-08 10:15:00,17.85,17.86,17.85,17.85,3400.0,12.4274,12.4344,12.4274,12.4274,3400.0
2006-02-08 10:20:00,17.86,17.89,17.85,17.88,2600.0,12.4344,12.4553,12.4274,12.4483,2600.0
2006-02-08 10:25:00,17.89,17.91,17.89,17.91,5800.0,12.4553,12.4692,12.4553,12.4692,5800.0
2006-02-08 10:30:00,17.91,17.92,17.91,17.91,1600.0,12.4692,12.4761,12.4692,12.4692,1600.0
2006-02-08 10:35:00,17.92,17.92,17.9,17.92,3800.0,12.4761,12.4761,12.4622,12.4761,3800.0
2006-02-08 10:40:00,17.93,17.93,17.91,17.92,3200.0,12.4831,12.4831,12.4692,12.4761,3200.0
2006-02-08 10:45:00,17.92,17.92,17.92,17.92,1800.0,12.4761,12.4761,12.4761,12.4761,1800.0
2006-02-08 10:50:00,17.92,17.93,17.92,17.93,4800.0,12.4761,12.4831,12.4761,12.4831,4800.0
2006-02-08 10:55:00,17.93,17.96,17.93,17.95,8800.0,12.4831,12.504,12.4831,12.497,8800.0
2006-02-08 11:00:00,17.95,17.98,17.95,17.97,5200.0,12.497,12.5179,12.497,12.511,5200.0
2006-02-08 11:05:00,17.97,17.98,17.95,17.96,4400.0,12.511,12.5179,12.497,12.504,4400.0
2006-02-08 11:10:00,17.96,17.96,17.91,17.95,8400.0,12.504,12.504,12.4692,12.497,8400.0
2006-02-08 11:15:00,17.91,17.95,17.91,17.92,1400.0,12.4692,12.497,12.4692,12.4761,1400.0
2006-02-08 11:20:00,17.89,17.92,17.89,17.89,800.0,12.4553,12.4761,12.4553,12.4553,800.0
2006-02-08 11:25:00,17.89,17.89,17.89,17.89,2600.0,12.4553,12.4553,12.4553,12.4553,2600.0
2006-02-08 11:30:00,17.88,17.88,17.86,17.88,2600.0,12.4483,12.4483,12.4344,12.4483,2600.0
2006-02-08 11:35:00,17.89,17.89,17.88,17.89,1600.0,12.4553,12.4553,12.4483,12.4553,1600.0
2006-02-08 11:40:00,17.89,17.89,17.88,17.89,3000.0,12.4553,12.4553,12.4483,12.4553,3000.0
2006-02-08 11:45:00,17.89,17.91,17.88,17.88,4000.0,12.4553,12.4692,12.4483,12.4483,4000.0
2006-02-08 11:50:00,17.89,17.9,17.89,17.9,1600.0,12.4553,12.4622,12.4553,12.4622,1600.0
2006-02-08 11:55:00,17.89,17.9,17.89,17.9,2200.0,12.4553,12.4622,12.4553,12.4622,2200.0
2006-02-08 12:00:00,17.91,17.93,17.91,17.93,1600.0,12.4692,12.4831,12.4692,12.4831,1600.0
2006-02-08 12:05:00,17.93,17.98,17.93,17.98,1400.0,12.4831,12.5179,12.4831,12.5179,1400.0
2006-02-08 12:10:00,17.96,17.96,17.95,17.95,1200.0,12.504,12.504,12.497,12.497,1200.0
2006-02-08 12:15:00,17.95,17.95,17.95,17.95,600.0,12.497,12.497,12.497,12.497,600.0
2006-02-08 12:20:00,17.96,17.96,17.94,17.94,1000.0,12.504,12.504,12.4901,12.4901,1000.0
2006-02-08 12:25:00,17.95,17.95,17.95,17.95,1200.0,12.497,12.497,12.497,12.497,1200.0
2006-02-08 12:30:00,17.95,17.95,17.92,17.92,3400.0,12.497,12.497,12.4761,12.4761,3400.0
2006-02-08 12:35:00,17.95,17.96,17.95,17.96,2000.0,12.497,12.504,12.497,12.504,2000.0
2006-02-08 12:40:00,17.96,17.96,17.94,17.96,3400.0,12.504,12.504,12.4901,12.504,3400.0
2006-02-08 12:45:00,17.96,17.98,17.96,17.97,3400.0,12.504,12.5179,12.504,12.511,3400.0
2006-02-08 12:50:00,17.97,18.0,17.96,17.99,26800.0,12.511,12.5318,12.504,12.5249,26800.0
2006-02-08 12:55:00,18.0,18.0,17.97,18.0,12600.0,12.5318,12.5318,12.511,12.5318,12600.0
2006-02-08 13:00:00,18.0,18.0,17.98,17.98,1000.0,12.5318,12.5318,12.5179,12.5179,1000.0
2006-02-08 13:05:00,18.0,18.0,17.99,17.99,1200.0,12.5318,12.5318,12.5249,12.5249,1200.0
2006-02-08 13:10:00,17.98,17.98,17.98,17.98,200.0,12.5179,12.5179,12.5179,12.5179,200.0
2006-02-08 13:15:00,17.99,17.99,17.98,17.98,1800.0,12.5249,12.5249,12.5179,12.5179,1800.0
2006-02-08 13:20:00,17.98,17.98,17.95,17.97,6000.0,12.5179,12.5179,12.497,12.511,6000.0
2006-02-08 13:25:00,17.96,17.97,17.93,17.94,1600.0,12.504,12.511,12.4831,12.4901,1600.0
2006-02-08 13:30:00,17.94,17.94,17.93,17.93,4800.0,12.4901,12.4901,12.4831,12.4831,4800.0
2006-02-08 13:35:00,17.93,17.93,17.92,17.93,11800.0,12.4831,12.4831,12.4761,12.4831,11800.0
2006-02-08 13:40:00,17.93,17.96,17.93,17.93,1800.0,12.4831,12.504,12.4831,12.4831,1800.0
2006-02-08 13:45:00,17.92,17.92,17.91,17.91,5400.0,12.4761,12.4761,12.4692,12.4692,5400.0
2006-02-08 13:50:00,17.9,17.91,17.9,17.9,1800.0,12.4622,12.4692,12.4622,12.4622,1800.0
2006-02-08 13:55:00,17.9,17.93,17.9,17.91,1600.0,12.4622,12.4831,12.4622,12.4692,1600.0
2006-02-08 14:00:00,17.91,17.93,17.91,17.93,2000.0,12.4692,12.4831,12.4692,12.4831,2000.0
2006-02-08 14:05:00,17.93,17.93,17.93,17.93,2000.0,12.4831,12.4831,12.4831,12.4831,2000.0
2006-02-08 14:10:00,17.93,17.94,17.93,17.93,3000.0,12.4831,12.4901,12.4831,12.4831,3000.0
2006-02-08 14:15:00,17.93,17.94,17.93,17.93,2600.0,12.4831,12.4901,12.4831,12.4831,2600.0
2006-02-08 14:20:00,17.93,17.97,17.93,17.95,2200.0,12.4831,12.511,12.4831,12.497,2200.0
2006-02-08 14:25:00,17.97,17.98,17.96,17.98,1800.0,12.511,12.5179,12.504,12.5179,1800.0
2006-02-08 14:30:00,17.97,17.98,17.96,17.98,3000.0,12.511,12.5179,12.504,12.5179,3000.0
2006-02-08 14:35:00,17.98,18.0,17.97,17.98,7200.0,12.5179,12.5318,12.511,12.5179,7200.0
2006-02-08 14:40:00,17.99,18.0,17.99,18.0,2600.0,12.5249,12.5318,12.5249,12.5318,2600.0
2006-02-08 14:45:00,18.0,18.0,17.99,17.99,2800.0,12.5318,12.5318,12.5249,12.5249,2800.0
2006-02-08 14:50:00,17.98,17.99,17.98,17.99,800.0,12.5179,12.5249,12.5179,12.5249,800.0
2006-02-08 14:55:00,17.99,18.0,17.98,17.98,6800.0,12.5249,12.5318,12.5179,12.5179,6800.0
2006-02-08 15:00:00,17.99,18.0,17.98,18.0,6600.0,12.5249,12.5318,12.5179,12.5318,6600.0
2006-02-08 15:05:00,18.0,18.0,18.0,18.0,8000.0,12.5318,12.5318,12.5318,12.5318,8000.0
2006-02-08 15:10:00,18.0,18.02,18.0,18.0,38400.0,12.5318,12.5458,12.5318,12.5318,38400.0
2006-02-08 15:15:00,18.02,18.03,18.02,18.03,9200.0,12.5458,12.5527,12.5458,12.5527,9200.0
2006-02-08 15:20:00,18.03,18.03,18.02,18.03,8800.0,12.5527,12.5527,12.5458,12.5527,8800.0
2006-02-08 15:25:00,18.03,18.03,18.0,18.0,5600.0,12.5527,12.5527,12.5318,12.5318,5600.0
2006-02-08 15:30:00,18.0,18.02,18.0,18.0,5200.0,12.5318,12.5458,12.5318,12.5318,5200.0
2006-02-08 15:35:00,18.0,18.02,18.0,18.02,7400.0,12.5318,12.5458,12.5318,12.5458,7400.0
2006-02-08 15:40:00,18.02,18.03,18.0,18.03,11400.0,12.5458,12.5527,12.5318,12.5527,11400.0
2006-02-08 15:45:00,18.03,18.03,18.0,18.02,6800.0,12.5527,12.5527,12.5318,12.5458,6800.0
2006-02-08 15:50:00,18.02,18.03,18.02,18.02,15200.0,12.5458,12.5527,12.5458,12.5458,15200.0
2006-02-08 15:55:00,18.02,18.03,18.0,18.02,16800.0,12.5458,12.5527,12.5318,12.5458,16800.0
2006-02-09 09:30:00,18.08,18.1,18.08,18.08,8200.0,12.5875,12.6015,12.5875,12.5875,8200.0
2006-02-09 09:35:00,18.08,18.08,18.08,18.08,4600.0,12.5875,12.5875,12.5875,12.5875,4600.0
2006-02-09 09:40:00,18.08,18.09,18.08,18.09,7000.0,12.5875,12.5945,12.5875,12.5945,7000.0
2006-02-09 09:45:00,18.1,18.11,18.1,18.1,8600.0,12.6015,12.6084,12.6015,12.6015,8600.0
2006-02-09 09:50:00,18.1,18.15,18.1,18.15,12600.0,12.6015,12.6363,12.6015,12.6363,12600.0
2006-02-09 09:55:00,18.15,18.17,18.15,18.17,10600.0,12.6363,12.6502,12.6363,12.6502,10600.0
2006-02-09 10:00:00,18.17,18.18,18.16,18.17,9400.0,12.6502,12.6572,12.6432,12.6502,9400.0
2006-02-09 10:05:00,18.18,18.18,18.18,18.18,1600.0,12.6572,12.6572,12.6572,12.6572,1600.0
2006-02-09 10:10:00,18.17,18.17,18.14,18.15,7400.0,12.6502,12.6502,12.6293,12.6363,7400.0
2006-02-09 10:15:00,18.14,18.15,18.14,18.14,3800.0,12.6293,12.6363,12.6293,12.6293,3800.0
2006-02-09 10:20:00,18.14,18.15,18.12,18.15,1600.0,12.6293,12.6363,12.6154,12.6363,1600.0
2006-02-09 10:25:00,18.14,18.15,18.14,18.14,3000.0,12.6293,12.6363,12.6293,12.6293,3000.0
2006-02-09 10:30:00,18.15,18.15,18.15,18.15,2400.0,12.6363,12.6363,12.6363,12.6363,2400.0
2006-02-09 10:35:00,18.14,18.14,18.1,18.1,3200.0,12.6293,12.6293,12.6015,12.6015,3200.0
2006-02-09 10:40:00,18.08,18.09,18.08,18.08,3400.0,12.5875,12.5945,12.5875,12.5875,3400.0
2006-02-09 10:45:00,18.08,18.08,18.05,18.08,2600.0,12.5875,12.5875,12.5667,12.5875,2600.0
2006-02-09 10:50:00,18.08,18.08,18.08,18.08,1800.0,12.5875,12.5875,12.5875,12.5875,1800.0
2006-02-09 10:55:00,18.08,18.08,18.08,18.08,3800.0,12.5875,12.5875,12.5875,12.5875,3800.0
2006-02-09 11:00:00,18.08,18.08,18.05,18.06,2200.0,12.5875,12.5875,12.5667,12.5736,2200.0
2006-02-09 11:05:00,18.05,18.05,18.04,18.04,4400.0,12.5667,12.5667,12.5597,12.5597,4400.0
2006-02-09 11:10:00,18.05,18.06,18.05,18.05,2800.0,12.5667,12.5736,12.5667,12.5667,2800.0
2006-02-09 11:15:00,18.05,18.05,18.05,18.05,1800.0,12.5667,12.5667,12.5667,12.5667,1800.0
2006-02-09 11:20:00,18.05,18.05,18.05,18.05,1000.0,12.5667,12.5667,12.5667,12.5667,1000.0
2006-02-09 11:25:00,18.05,18.05,18.05,18.05,200.0,12.5667,12.5667,12.5667,12.5667,200.0
2006-02-09 11:30:00,18.05,18.06,18.05,18.05,3000.0,12.5667,12.5736,12.5667,12.5667,3000.0
2006-02-09 11:35:00,18.05,18.05,18.03,18.03,2000.0,12.5667,12.5667,12.5527,12.5527,2000.0
2006-02-09 11:40:00,18.04,18.05,18.04,18.04,1200.0,12.5597,12.5667,12.5597,12.5597,1200.0
2006-02-09 11:45:00,18.04,18.04,18.04,18.04,4600.0,12.5597,12.5597,12.5597,12.5597,4600.0
2006-02-09 11:50:00,18.04,18.05,18.04,18.05,600.0,12.5597,12.5667,12.5597,12.5667,600.0
2006-02-09 11:55:00,18.05,18.05,18.05,18.05,200.0,12.5667,12.5667,12.5667,12.5667,200.0
2006-02-09 12:00:00,18.05,18.05,18.05,18.05,400.0,12.5667,12.5667,12.5667,12.5667,400.0
2006-02-09 12:05:00,18.05,18.05,18.04,18.04,400.0,12.5667,12.5667,12.5597,12.5597,400.0
2006-02-09 12:10:00,18.04,18.05,18.04,18.05,600.0,12.5597,12.5667,12.5597,12.5667,600.0
2006-02-09 12:15:00,18.06,18.06,18.05,18.05,800.0,12.5736,12.5736,12.5667,12.5667,800.0
2006-02-09 12:20:00,18.05,18.06,18.05,18.06,600.0,12.5667,12.5736,12.5667,12.5736,600.0
2006-02-09 12:25:00,18.05,18.05,18.04,18.05,2800.0,12.5667,12.5667,12.5597,12.5667,2800.0
2006-02-09 12:30:00,18.06,18.06,18.05,18.05,600.0,12.5736,12.5736,12.5667,12.5667,600.0
2006-02-09 12:35:00,18.06,18.08,18.05,18.08,6600.0,12.5736,12.5875,12.5667,12.5875,6600.0
2006-02-09 12:40:00,18.08,18.09,18.06,18.08,12400.0,12.5875,12.5945,12.5736,12.5875,12400.0
2006-02-09 12:45:00,18.08,18.08,18.07,18.07,9800.0,12.5875,12.5875,12.5806,12.5806,9800.0
2006-02-09 12:50:00,18.06,18.06,18.05,18.06,3200.0,12.5736,12.5736,12.5667,12.5736,3200.0
2006-02-09 12:55:00,18.05,18.06,18.05,18.06,2200.0,12.5667,12.5736,12.5667,12.5736,2200.0
2006-02-09 13:00:00,18.05,18.08,18.04,18.04,17800.0,12.5667,12.5875,12.5597,12.5597,17800.0
2006-02-09 13:05:00,18.05,18.05,18.04,18.04,3200.0,12.5667,12.5667,12.5597,12.5597,3200.0
2006-02-09 13:10:00,18.04,18.05,18.04,18.04,1400.0,12.5597,12.5667,12.5597,12.5597,1400.0
2006-02-09 13:15:00,18.04,18.04,18.03,18.04,3000.0,12.5597,12.5597,12.5527,12.5597,3000.0
2006-02-09 13:20:00,18.04,18.04,18.03,18.03,800.0,12.5597,12.5597,12.5527,12.5527,800.0
2006-02-09 13:25:00,18.04,18.04,18.04,18.04,1600.0,12.5597,12.5597,12.5597,12.5597,1600.0
2006-02-09 13:30:00,18.03,18.05,18.03,18.04,3000.0,12.5527,12.5667,12.5527,12.5597,3000.0
2006-02-09 13:35:00,18.05,18.05,18.05,18.05,400.0,12.5667,12.5667,12.5667,12.5667,400.0
2006-02-09 13:40:00,18.04,18.04,18.04,18.04,400.0,12.5597,12.5597,12.5597,12.5597,400.0
2006-02-09 13:45:00,18.04,18.05,18.04,18.05,2000.0,12.5597,12.5667,12.5597,12.5667,2000.0
2006-02-09 13:50:00,18.04,18.05,18.04,18.05,2600.0,12.5597,12.5667,12.5597,12.5667,2600.0
2006-02-09 13:55:00,18.05,18.05,18.05,18.05,1600.0,12.5667,12.5667,12.5667,12.5667,1600.0
2006-02-09 14:00:00,18.05,18.05,18.05,18.05,2600.0,12.5667,12.5667,12.5667,12.5667,2600.0
2006-02-09 14:05:00,18.05,18.05,18.02,18.02,4400.0,12.5667,12.5667,12.5458,12.5458,4400.0
2006-02-09 14:10:00,18.02,18.02,18.02,18.02,200.0,12.5458,12.5458,12.5458,12.5458,200.0
2006-02-09 14:15:00,18.03,18.05,18.03,18.05,1600.0,12.5527,12.5667,12.5527,12.5667,1600.0
2006-02-09 14:20:00,18.05,18.05,18.04,18.05,1400.0,12.5667,12.5667,12.5597,12.5667,1400.0
2006-02-09 14:25:00,18.05,18.07,18.05,18.07,1400.0,12.5667,12.5806,12.5667,12.5806,1400.0
2006-02-09 14:30:00,18.06,18.06,18.05,18.05,12600.0,12.5736,12.5736,12.5667,12.5667,12600.0
2006-02-09 14:35:00,18.04,18.04,18.04,18.04,4200.0,12.5597,12.5597,12.5597,12.5597,4200.0
2006-02-09 14:40:00,18.05,18.06,18.04,18.05,5000.0,12.5667,12.5736,12.5597,12.5667,5000.0
2006-02-09 14:45:00,18.06,18.06,18.05,18.06,1200.0,12.5736,12.5736,12.5667,12.5736,1200.0
2006-02-09 14:50:00,18.06,18.06,18.06,18.06,600.0,12.5736,12.5736,12.5736,12.5736,600.0
2006-02-09 14:55:00,18.06,18.06,18.05,18.05,1400.0,12.5736,12.5736,12.5667,12.5667,1400.0
2006-02-09 15:00:00,18.05,18.05,18.04,18.04,3400.0,12.5667,12.5667,12.5597,12.5597,3400.0
2006-02-09 15:05:00,18.03,18.03,18.0,18.0,6000.0,12.5527,12.5527,12.5318,12.5318,6000.0
2006-02-09 15:10:00,18.0,18.03,17.98,18.03,28600.0,12.5318,12.5527,12.5179,12.5527,28600.0
2006-02-09 15:15:00,18.03,18.04,18.02,18.03,4200.0,12.5527,12.5597,12.5458,12.5527,4200.0
2006-02-09 15:20:00,18.03,18.04,18.02,18.04,4400.0,12.5527,12.5597,12.5458,12.5597,4400.0
2006-02-09 15:25:00,18.04,18.05,18.02,18.03,5200.0,12.5597,12.5667,12.5458,12.5527,5200.0
2006-02-09 15:30:00,18.03,18.03,18.0,18.0,7600.0,12.5527,12.5527,12.5318,12.5318,7600.0
2006-02-09 15:35:00,18.0,18.02,18.0,18.0,15800.0,12.5318,12.5458,12.5318,12.5318,15800.0
2006-02-09 15:40:00,17.99,17.99,17.98,17.98,10800.0,12.5249,12.5249,12.5179,12.5179,10800.0
2006-02-09 15:45:00,17.98,18.02,17.98,18.0,9400.0,12.5179,12.5458,12.5179,12.5318,9400.0
2006-02-09 15:50:00,18.0,18.04,18.0,18.0,8200.0,12.5318,12.5597,12.5318,12.5318,8200.0
2006-02-09 15:55:00,18.0,18.01,18.0,18.01,7600.0,12.5318,12.5388,12.5318,12.5388,7600.0
2006-02-10 09:30:00,18.0,18.03,18.0,18.03,24600.0,12.5318,12.5527,12.5318,12.5527,24600.0
2006-02-10 09:35:00,18.03,18.03,18.02,18.02,1400.0,12.5527,12.5527,12.5458,12.5458,1400.0
2006-02-10 09:40:00,18.01,18.01,17.98,18.0,28800.0,12.5388,12.5388,12.5179,12.5318,28800.0
2006-02-10 09:45:00,17.97,18.0,17.95,18.0,14600.0,12.511,12.5318,12.497,12.5318,14600.0
2006-02-10 09:50:00,18.0,18.01,18.0,18.01,2400.0,12.5318,12.5388,12.5318,12.5388,2400.0
2006-02-10 09:55:00,18.01,18.02,18.0,18.0,1600.0,12.5388,12.5458,12.5318,12.5318,1600.0
2006-02-10 10:00:00,17.98,17.98,17.98,17.98,16600.0,12.5179,12.5179,12.5179,12.5179,16600.0
2006-02-10 10:05:00,17.98,17.98,17.95,17.95,1600.0,12.5179,12.5179,12.497,12.497,1600.0
2006-02-10 10:10:00,17.96,17.96,17.93,17.94,3400.0,12.504,12.504,12.4831,12.4901,3400.0
2006-02-10 10:15:00,17.93,17.93,17.93,17.93,4200.0,12.4831,12.4831,12.4831,12.4831,4200.0
2006-02-10 10:20:00,17.93,17.96,17.93,17.95,11800.0,12.4831,12.504,12.4831,12.497,11800.0
2006-02-10 10:25:00,17.95,17.97,17.94,17.95,19800.0,12.497,12.511,12.4901,12.497,19800.0
2006-02-10 10:30:00,17.95,18.0,17.95,17.97,5400.0,12.497,12.5318,12.497,12.511,5400.0
2006-02-10 10:35:00,17.97,17.97,17.95,17.96,6800.0,12.511,12.511,12.497,12.504,6800.0
2006-02-10 10:40:00,17.96,17.97,17.95,17.95,2000.0,12.504,12.511,12.497,12.497,2000.0
2006-02-10 10:45:00,17.96,17.97,17.95,17.97,86400.0,12.504,12.511,12.497,12.511,86400.0
2006-02-10 10:50:00,17.97,17.98,17.97,17.97,7400.0,12.511,12.5179,12.511,12.511,7400.0
2006-02-10 10:55:00,17.98,17.98,17.95,17.95,5600.0,12.5179,12.5179,12.497,12.497,5600.0
2006-02-10 11:00:00,17.95,17.95,17.93,17.95,5800.0,12.497,12.497,12.4831,12.497,5800.0
2006-02-10 11:05:00,17.95,17.95,17.95,17.95,11000.0,12.497,12.497,12.497,12.497,11000.0
2006-02-10 11:10:00,17.95,17.96,17.95,17.95,7600.0,12.497,12.504,12.497,12.497,7600.0
2006-02-10 11:15:00,17.94,17.94,17.93,17.93,6000.0,12.4901,12.4901,12.4831,12.4831,6000.0
2006-02-10 11:20:00,17.93,17.93,17.93,17.93,4200.0,12.4831,12.4831,12.4831,12.4831,4200.0
2006-02-10 11:25:00,17.93,17.93,17.93,17.93,1400.0,12.4831,12.4831,12.4831,12.4831,1400.0
2006-02-10 11:30:00,17.93,17.93,17.93,17.93,4600.0,12.4831,12.4831,12.4831,12.4831,4600.0
2006-02-10 11:35:00,17.92,17.93,17.92,17.93,5000.0,12.4761,12.4831,12.4761,12.4831,5000.0
2006-02-10 11:40:00,17.93,17.93,17.93,17.93,800.0,12.4831,12.4831,12.4831,12.4831,800.0
2006-02-10 11:45:00,17.92,17.93,17.92,17.92,10000.0,12.4761,12.4831,12.4761,12.4761,10000.0
2006-02-10 11:50:00,17.93,17.93,17.92,17.92,4000.0,12.4831,12.4831,12.4761,12.4761,4000.0
2006-02-10 11:55:00,17.93,17.96,17.92,17.96,6200.0,12.4831,12.504,12.4761,12.504,6200.0
2006-02-10 12:00:00,17.96,17.96,17.95,17.95,1800.0,12.504,12.504,12.497,12.497,1800.0
2006-02-10 12:05:00,17.95,17.99,17.95,17.99,3800.0,12.497,12.5249,12.497,12.5249,3800.0
2006-02-10 12:10:00,17.98,17.99,17.98,17.98,2800.0,12.5179,12.5249,12.5179,12.5179,2800.0
2006-02-10 12:15:00,17.98,18.0,17.98,17.99,3000.0,12.5179,12.5318,12.5179,12.5249,3000.0
2006-02-10 12:20:00,17.98,17.99,17.97,17.97,2600.0,12.5179,12.5249,12.511,12.511,2600.0
2006-02-10 12:25:00,17.98,17.98,17.96,17.96,1400.0,12.5179,12.5179,12.504,12.504,1400.0
2006-02-10 12:30:00,17.96,18.0,17.96,18.0,5800.0,12.504,12.5318,12.504,12.5318,5800.0
2006-02-10 12:35:00,18.0,18.0,17.98,17.98,6000.0,12.5318,12.5318,12.5179,12.5179,6000.0
2006-02-10 12:40:00,17.98,17.99,17.96,17.99,2600.0,12.5179,12.5249,12.504,12.5249,2600.0
2006-02-10 12:45:00,17.98,18.0,17.98,18.0,3200.0,12.5179,12.5318,12.5179,12.5318,3200.0
2006-02-10 12:50:00,17.98,18.0,17.98,18.0,56000.0,12.5179,12.5318,12.5179,12.5318,56000.0
2006-02-10 12:55:00,18.0,18.0,17.99,17.99,1000.0,12.5318,12.5318,12.5249,12.5249,1000.0
2006-02-10 13:00:00,17.99,17.99,17.99,17.99,200.0,12.5249,12.5249,12.5249,12.5249,200.0
2006-02-10 13:05:00,17.99,17.99,17.98,17.98,2200.0,12.5249,12.5249,12.5179,12.5179,2200.0
2006-02-10 13:10:00,17.98,17.99,17.98,17.98,5800.0,12.5179,12.5249,12.5179,12.5179,5800.0
2006-02-10 13:15:00,17.98,17.99,17.96,17.96,1800.0,12.5179,12.5249,12.504,12.504,1800.0
2006-02-10 13:20:00,17.97,17.97,17.95,17.95,7800.0,12.511,12.511,12.497,12.497,7800.0
2006-02-10 13:25:00,17.95,17.95,17.93,17.95,3600.0,12.497,12.497,12.4831,12.497,3600.0
2006-02-10 13:30:00,17.96,17.97,17.96,17.97,2000.0,12.504,12.511,12.504,12.511,2000.0
2006-02-10 13:35:00,17.96,17.98,17.95,17.98,5200.0,12.504,12.5179,12.497,12.5179,5200.0
2006-02-10 13:40:00,17.98,18.0,17.97,17.97,6200.0,12.5179,12.5318,12.511,12.511,6200.0
2006-02-10 13:45:00,17.98,17.98,17.96,17.98,14000.0,12.5179,12.5179,12.504,12.5179,14000.0
2006-02-10 13:50:00,17.98,18.0,17.97,17.99,3600.0,12.5179,12.5318,12.511,12.5249,3600.0
2006-02-10 13:55:00,17.99,18.02,17.97,18.02,7800.0,12.5249,12.5458,12.511,12.5458,7800.0
2006-02-10 14:00:00,18.02,18.02,17.99,18.0,56600.0,12.5458,12.5458,12.5249,12.5318,56600.0
2006-02-10 14:05:00,18.0,18.03,17.99,18.03,4800.0,12.5318,12.5527,12.5249,12.5527,4800.0
2006-02-10 14:10:00,18.03,18.04,18.02,18.04,2600.0,12.5527,12.5597,12.5458,12.5597,2600.0
2006-02-10 14:15:00,18.04,18.04,18.0,18.0,2600.0,12.5597,12.5597,12.5318,12.5318,2600.0
2006-02-10 14:20:00,18.02,18.03,18.0,18.02,4200.0,12.5458,12.5527,12.5318,12.5458,4200.0
2006-02-10 14:25:00,18.01,18.02,18.0,18.01,3200.0,12.5388,12.5458,12.5318,12.5388,3200.0
2006-02-10 14:30:00,18.0,18.01,18.0,18.0,2000.0,12.5318,12.5388,12.5318,12.5318,2000.0
2006-02-10 14:35:00,18.0,18.04,18.0,18.04,9800.0,12.5318,12.5597,12.5318,12.5597,9800.0
2006-02-10 14:40:00,18.04,18.05,18.03,18.04,3200.0,12.5597,12.5667,12.5527,12.5597,3200.0
2006-02-10 14:45:00,18.03,18.04,18.03,18.04,2400.0,12.5527,12.5597,12.5527,12.5597,2400.0
2006-02-10 14:50:00,18.03,18.05,18.03,18.05,4600.0,12.5527,12.5667,12.5527,12.5667,4600.0
2006-02-10 14:55:00,18.05,18.06,18.05,18.06,10400.0,12.5667,12.5736,12.5667,12.5736,10400.0
2006-02-10 15:00:00,18.06,18.08,18.06,18.07,15800.0,12.5736,12.5875,12.5736,12.5806,15800.0
2006-02-10 15:05:00,18.07,18.07,18.05,18.05,25600.0,12.5806,12.5806,12.5667,12.5667,25600.0
2006-02-10 15:10:00,18.05,18.05,18.05,18.05,8200.0,12.5667,12.5667,12.5667,12.5667,8200.0
2006-02-10 15:15:00,18.05,18.05,18.05,18.05,8800.0,12.5667,12.5667,12.5667,12.5667,8800.0
2006-02-10 15:20:00,18.05,18.08,18.05,18.07,27600.0,12.5667,12.5875,12.5667,12.5806,27600.0
2006-02-10 15:25:00,18.06,18.06,18.05,18.05,5200.0,12.5736,12.5736,12.5667,12.5667,5200.0
2006-02-10 15:30:00,18.06,18.06,18.05,18.05,8600.0,12.5736,12.5736,12.5667,12.5667,8600.0
2006-02-10 15:35:00,18.05,18.05,18.04,18.05,6400.0,12.5667,12.5667,12.5597,12.5667,6400.0
2006-02-10 15:40:00,18.05,18.05,18.04,18.05,13200.0,12.5667,12.5667,12.5597,12.5667,13200.0
2006-02-10 15:45:00,18.05,18.06,18.05,18.05,11800.0,12.5667,12.5736,12.5667,12.5667,11800.0
2006-02-10 15:50:00,18.05,18.06,18.04,18.05,12400.0,12.5667,12.5736,12.5597,12.5667,12400.0
2006-02-10 15:55:00,18.06,18.06,18.05,18.06,5200.0,12.5736,12.5736,12.5667,12.5736,5200.0
2006-02-13 09:30:00,18.02,18.02,18.02,18.02,9400.0,12.5458,12.5458,12.5458,12.5458,9400.0
2006-02-13 09:35:00,18.02,18.04,18.02,18.03,7400.0,12.5458,12.5597,12.5458,12.5527,7400.0
2006-02-13 09:40:00,18.02,18.05,18.02,18.03,20200.0,12.5458,12.5667,12.5458,12.5527,20200.0
2006-02-13 09:45:00,18.03,18.04,18.02,18.04,18800.0,12.5527,12.5597,12.5458,12.5597,18800.0
2006-02-13 09:50:00,18.04,18.07,18.04,18.07,6000.0,12.5597,12.5806,12.5597,12.5806,6000.0
2006-02-13 09:55:00,18.07,18.07,18.06,18.07,11400.0,12.5806,12.5806,12.5736,12.5806,11400.0
2006-02-13 10:00:00,18.07,18.09,18.07,18.08,93800.0,12.5806,12.5945,12.5806,12.5875,93800.0
2006-02-13 10:05:00,18.08,18.1,18.08,18.1,10600.0,12.5875,12.6015,12.5875,12.6015,10600.0
2006-02-13 10:10:00,18.1,18.1,18.09,18.09,6200.0,12.6015,12.6015,12.5945,12.5945,6200.0
2006-02-13 10:15:00,18.1,18.14,18.1,18.13,95000.0,12.6015,12.6293,12.6015,12.6223,95000.0
2006-02-13 10:20:00,18.13,18.13,18.1,18.11,15000.0,12.6223,12.6223,12.6015,12.6084,15000.0
2006-02-13 10:25:00,18.11,18.11,18.11,18.11,8800.0,12.6084,12.6084,12.6084,12.6084,8800.0
2006-02-13 10:30:00,18.11,18.11,18.09,18.1,13600.0,12.6084,12.6084,12.5945,12.6015,13600.0
2006-02-13 10:35:00,18.1,18.11,18.1,18.11,4800.0,12.6015,12.6084,12.6015,12.6084,4800.0
2006-02-13 10:40:00,18.11,18.11,18.1,18.11,5800.0,12.6084,12.6084,12.6015,12.6084,5800.0
2006-02-13 10:45:00,18.11,18.12,18.11,18.11,3600.0,12.6084,12.6154,12.6084,12.6084,3600.0
2006-02-13 10:50:00,18.1,18.14,18.1,18.13,8200.0,12.6015,12.6293,12.6015,12.6223,8200.0
2006-02-13 10:55:00,18.13,18.15,18.13,18.15,6600.0,12.6223,12.6363,12.6223,12.6363,6600.0
2006-02-13 11:00:00,18.15,18.15,18.1,18.13,17400.0,12.6363,12.6363,12.6015,12.6223,17400.0
2006-02-13 11:05:00,18.13,18.16,18.11,18.13,31200.0,12.6223,12.6432,12.6084,12.6223,31200.0
2006-02-13 11:10:00,18.13,18.13,18.11,18.12,5600.0,12.6223,12.6223,12.6084,12.6154,5600.0
2006-02-13 11:15:00,18.11,18.11,18.1,18.1,6800.0,12.6084,12.6084,12.6015,12.6015,6800.0
2006-02-13 11:20:00,18.1,18.11,18.09,18.09,5400.0,12.6015,12.6084,12.5945,12.5945,5400.0
2006-02-13 11:25:00,18.06,18.08,18.06,18.08,7000.0,12.5736,12.5875,12.5736,12.5875,7000.0
2006-02-13 11:30:00,18.09,18.11,18.09,18.1,2200.0,12.5945,12.6084,12.5945,12.6015,2200.0
2006-02-13 11:35:00,18.11,18.14,18.11,18.14,4400.0,12.6084,12.6293,12.6084,12.6293,4400.0
2006-02-13 11:40:00,18.13,18.13,18.12,18.13,4000.0,12.6223,12.6223,12.6154,12.6223,4000.0
2006-02-13 11:45:00,18.12,18.12,18.11,18.12,1000.0,12.6154,12.6154,12.6084,12.6154,1000.0
2006-02-13 11:50:00,18.13,18.13,18.12,18.12,800.0,12.6223,12.6223,12.6154,12.6154,800.0
2006-02-13 11:55:00,18.12,18.13,18.11,18.11,1200.0,12.6154,12.6223,12.6084,12.6084,1200.0
2006-02-13 12:00:00,18.12,18.13,18.12,18.13,2400.0,12.6154,12.6223,12.6154,12.6223,2400.0
2006-02-13 12:05:00,18.11,18.12,18.11,18.11,17000.0,12.6084,12.6154,12.6084,12.6084,17000.0
2006-02-13 12:10:00,18.1,18.11,18.1,18.11,1200.0,12.6015,12.6084,12.6015,12.6084,1200.0
2006-02-13 12:15:00,18.11,18.11,18.11,18.11,1600.0,12.6084,12.6084,12.6084,12.6084,1600.0
2006-02-13 12:20:00,18.11,18.11,18.11,18.11,0.0,12.6084,12.6084,12.6084,12.6084,0.0
2006-02-13 12:25:00,18.11,18.11,18.11,18.11,1600.0,12.6084,12.6084,12.6084,12.6084,1600.0
2006-02-13 12:30:00,18.11,18.11,18.11,18.11,200.0,12.6084,12.6084,12.6084,12.6084,200.0
2006-02-13 12:35:00,18.11,18.11,18.11,18.11,4800.0,12.6084,12.6084,12.6084,12.6084,4800.0
2006-02-13 12:40:00,18.11,18.11,18.1,18.11,5600.0,12.6084,12.6084,12.6015,12.6084,5600.0
2006-02-13 12:45:00,18.11,18.12,18.11,18.11,800.0,12.6084,12.6154,12.6084,12.6084,800.0
2006-02-13 12:50:00,18.11,18.13,18.11,18.13,1600.0,12.6084,12.6223,12.6084,12.6223,1600.0
2006-02-13 12:55:00,18.11,18.11,18.11,18.11,400.0,12.6084,12.6084,12.6084,12.6084,400.0
2006-02-13 13:00:00,18.11,18.11,18.11,18.11,0.0,12.6084,12.6084,12.6084,12.6084,0.0
2006-02-13 13:05:00,18.11,18.11,18.11,18.11,600.0,12.6084,12.6084,12.6084,12.6084,600.0
2006-02-13 13:10:00,18.11,18.11,18.11,18.11,3200.0,12.6084,12.6084,12.6084,12.6084,3200.0
2006-02-13 13:15:00,18.11,18.11,18.11,18.11,2200.0,12.6084,12.6084,12.6084,12.6084,2200.0
2006-02-13 13:20:00,18.11,18.11,18.11,18.11,0.0,12.6084,12.6084,12.6084,12.6084,0.0
2006-02-13 13:25:00,18.11,18.12,18.11,18.12,2000.0,12.6084,12.6154,12.6084,12.6154,2000.0
2006-02-13 13:30:00,18.11,18.11,18.11,18.11,1000.0,12.6084,12.6084,12.6084,12.6084,1000.0
2006-02-13 13:35:00,18.11,18.11,18.11,18.11,3800.0,12.6084,12.6084,12.6084,12.6084,3800.0
2006-02-13 13:40:00,18.1,18.11,18.1,18.1,4800.0,12.6015,12.6084,12.6015,12.6015,4800.0
2006-02-13 13:45:00,18.1,18.11,18.1,18.11,4200.0,12.6015,12.6084,12.6015,12.6084,4200.0
2006-02-13 13:50:00,18.11,18.14,18.11,18.11,12600.0,12.6084,12.6293,12.6084,12.6084,12600.0
2006-02-13 13:55:00,18.11,18.12,18.11,18.11,11000.0,12.6084,12.6154,12.6084,12.6084,11000.0
2006-02-13 14:00:00,18.12,18.14,18.11,18.13,20400.0,12.6154,12.6293,12.6084,12.6223,20400.0
2006-02-13 14:05:00,18.14,18.14,18.13,18.13,30200.0,12.6293,12.6293,12.6223,12.6223,30200.0
2006-02-13 14:10:00,18.13,18.13,18.13,18.13,2200.0,12.6223,12.6223,12.6223,12.6223,2200.0
2006-02-13 14:15:00,18.14,18.14,18.13,18.13,3000.0,12.6293,12.6293,12.6223,12.6223,3000.0
2006-02-13 14:20:00,18.14,18.14,18.13,18.13,4800.0,12.6293,12.6293,12.6223,12.6223,4800.0
2006-02-13 14:25:00,18.13,18.13,18.13,18.13,1000.0,12.6223,12.6223,12.6223,12.6223,1000.0
2006-02-13 14:30:00,18.13,18.13,18.13,18.13,1800.0,12.6223,12.6223,12.6223,12.6223,1800.0
2006-02-13 14:35:00,18.13,18.13,18.13,18.13,12800.0,12.6223,12.6223,12.6223,12.6223,12800.0
2006-02-13 14:40:00,18.14,18.14,18.13,18.13,2600.0,12.6293,12.6293,12.6223,12.6223,2600.0
2006-02-13 14:45:00,18.13,18.13,18.13,18.13,3200.0,12.6223,12.6223,12.6223,12.6223,3200.0
2006-02-13 14:50:00,18.14,18.14,18.13,18.13,3600.0,12.6293,12.6293,12.6223,12.6223,3600.0
2006-02-13 14:55:00,18.13,18.13,18.12,18.12,5600.0,12.6223,12.6223,12.6154,12.6154,5600.0
2006-02-13 15:00:00,18.11,18.13,18.11,18.13,1000.0,12.6084,12.6223,12.6084,12.6223,1000.0
2006-02-13 15:05:00,18.13,18.14,18.13,18.13,9600.0,12.6223,12.6293,12.6223,12.6223,9600.0
2006-02-13 15:10:00,18.14,18.14,18.14,18.14,6800.0,12.6293,12.6293,12.6293,12.6293,6800.0
2006-02-13 15:15:00,18.14,18.17,18.14,18.17,2000.0,12.6293,12.6502,12.6293,12.6502,2000.0
2006-02-13 15:20:00,18.17,18.17,18.16,18.16,3600.0,12.6502,12.6502,12.6432,12.6432,3600.0
2006-02-13 15:25:00,18.16,18.16,18.14,18.14,3600.0,12.6432,12.6432,12.6293,12.6293,3600.0
2006-02-13 15:30:00,18.15,18.16,18.15,18.15,14800.0,12.6363,12.6432,12.6363,12.6363,14800.0
2006-02-13 15:35:00,18.15,18.16,18.15,18.16,3600.0,12.6363,12.6432,12.6363,12.6432,3600.0
2006-02-13 15:40:00,18.16,18.16,18.13,18.14,10800.0,12.6432,12.6432,12.6223,12.6293,10800.0
2006-02-13 15:45:00,18.15,18.16,18.15,18.16,7000.0,12.6363,12.6432,12.6363,12.6432,7000.0
2006-02-13 15:50:00,18.16,18.17,18.16,18.16,1400.0,12.6432,12.6502,12.6432,12.6432,1400.0
2006-02-13 15:55:00,18.17,18.17,18.17,18.17,16600.0,12.6502,12.6502,12.6502,12.6502,16600.0
2006-02-14 09:30:00,18.17,18.17,18.15,18.15,3400.0,12.6502,12.6502,12.6363,12.6363,3400.0
2006-02-14 09:35:00,18.19,18.22,18.19,18.21,1400.0,12.6641,12.685,12.6641,12.678,1400.0
2006-02-14 09:40:00,18.19,18.19,18.18,18.18,2200.0,12.6641,12.6641,12.6572,12.6572,2200.0
2006-02-14 09:45:00,18.18,18.18,18.18,18.18,3000.0,12.6572,12.6572,12.6572,12.6572,3000.0
2006-02-14 09:50:00,18.18,18.2,18.18,18.18,1000.0,12.6572,12.6711,12.6572,12.6572,1000.0
2006-02-14 09:55:00,18.18,18.22,18.18,18.2,2600.0,12.6572,12.685,12.6572,12.6711,2600.0
2006-02-14 10:00:00,18.21,18.22,18.2,18.2,3600.0,12.678,12.685,12.6711,12.6711,3600.0
2006-02-14 10:05:00,18.21,18.21,18.2,18.2,6600.0,12.678,12.678,12.6711,12.6711,6600.0
2006-02-14 10:10:00,18.18,18.18,18.18,18.18,9800.0,12.6572,12.6572,12.6572,12.6572,9800.0
2006-02-14 10:15:00,18.18,18.19,18.16,18.18,5800.0,12.6572,12.6641,12.6432,12.6572,5800.0
2006-02-14 10:20:00,18.18,18.18,18.17,18.18,4000.0,12.6572,12.6572,12.6502,12.6572,4000.0
2006-02-14 10:25:00,18.18,18.18,18.18,18.18,400.0,12.6572,12.6572,12.6572,12.6572,400.0
2006-02-14 10:30:00,18.18,18.18,18.18,18.18,4000.0,12.6572,12.6572,12.6572,12.6572,4000.0
2006-02-14 10:35:00,18.18,18.19,18.18,18.19,4400.0,12.6572,12.6641,12.6572,12.6641,4400.0
2006-02-14 10:40:00,18.19,18.27,18.19,18.25,15400.0,12.6641,12.7198,12.6641,12.7059,15400.0
2006-02-14 10:45:00,18.25,18.25,18.24,18.24,4400.0,12.7059,12.7059,12.6989,12.6989,4400.0
2006-02-14 10:50:00,18.23,18.24,18.23,18.24,2400.0,12.692,12.6989,12.692,12.6989,2400.0
2006-02-14 10:55:00,18.25,18.27,18.25,18.27,6200.0,12.7059,12.7198,12.7059,12.7198,6200.0
2006-02-14 11:00:00,18.3,18.32,18.29,18.32,5000.0,12.7407,12.7546,12.7337,12.7546,5000.0
2006-02-14 11:05:00,18.32,18.33,18.3,18.3,3800.0,12.7546,12.7616,12.7407,12.7407,3800.0
2006-02-14 11:10:00,18.3,18.3,18.3,18.3,0.0,12.7407,12.7407,12.7407,12.7407,0.0
2006-02-14 11:15:00,18.32,18.35,18.32,18.35,21800.0,12.7546,12.7755,12.7546,12.7755,21800.0
2006-02-14 11:20:00,18.35,18.36,18.34,18.34,2200.0,12.7755,12.7825,12.7686,12.7686,2200.0
2006-02-14 11:25:00,18.34,18.35,18.34,18.34,3200.0,12.7686,12.7755,12.7686,12.7686,3200.0
2006-02-14 11:30:00,18.35,18.36,18.35,18.36,3000.0,12.7755,12.7825,12.7755,12.7825,3000.0
2006-02-14 11:35:00,18.36,18.39,18.36,18.39,12000.0,12.7825,12.8034,12.7825,12.8034,12000.0
2006-02-14 11:40:00,18.4,18.42,18.39,18.41,6200.0,12.8103,12.8243,12.8034,12.8173,6200.0
2006-02-14 11:45:00,18.4,18.43,18.38,18.43,8000.0,12.8103,12.8312,12.7964,12.8312,8000.0
2006-02-14 11:50:00,18.43,18.48,18.43,18.48,10000.0,12.8312,12.866,12.8312,12.866,10000.0
2006-02-14 11:55:00,18.46,18.5,18.46,18.5,3800.0,12.8521,12.8799,12.8521,12.8799,3800.0
2006-02-14 12:00:00,18.49,18.5,18.49,18.5,16000.0,12.873,12.8799,12.873,12.8799,16000.0
2006-02-14 12:05:00,18.5,18.51,18.5,18.51,5800.0,12.8799,12.8869,12.8799,12.8869,5800.0
2006-02-14 12:10:00,18.5,18.55,18.5,18.55,7000.0,12.8799,12.9148,12.8799,12.9148,7000.0
2006-02-14 12:15:00,18.55,18.57,18.52,18.53,15800.0,12.9148,12.9287,12.8939,12.9008,15800.0
2006-02-14 12:20:00,18.53,18.58,18.53,18.58,22000.0,12.9008,12.9356,12.9008,12.9356,22000.0
2006-02-14 12:25:00,18.59,18.6,18.58,18.58,6400.0,12.9426,12.9496,12.9356,12.9356,6400.0
2006-02-14 12:30:00,18.58,18.58,18.55,18.56,20400.0,12.9356,12.9356,12.9148,12.9217,20400.0
2006-02-14 12:35:00,18.55,18.55,18.54,18.54,6200.0,12.9148,12.9148,12.9078,12.9078,6200.0
2006-02-14 12:40:00,18.53,18.53,18.5,18.5,9600.0,12.9008,12.9008,12.8799,12.8799,9600.0
2006-02-14 12:45:00,18.52,18.52,18.52,18.52,1400.0,12.8939,12.8939,12.8939,12.8939,1400.0
2006-02-14 12:50:00,18.53,18.53,18.52,18.53,1400.0,12.9008,12.9008,12.8939,12.9008,1400.0
2006-02-14 12:55:00,18.53,18.54,18.53,18.54,7000.0,12.9008,12.9078,12.9008,12.9078,7000.0
2006-02-14 13:00:00,18.53,18.54,18.52,18.54,6400.0,12.9008,12.9078,12.8939,12.9078,6400.0
2006-02-14 13:05:00,18.53,18.55,18.5,18.55,11000.0,12.9008,12.9148,12.8799,12.9148,11000.0
2006-02-14 13:10:00,18.55,18.56,18.55,18.55,11000.0,12.9148,12.9217,12.9148,12.9148,11000.0
2006-02-14 13:15:00,18.55,18.59,18.55,18.57,4400.0,12.9148,12.9426,12.9148,12.9287,4400.0
2006-02-14 13:20:00,18.58,18.58,18.56,18.57,3200.0,12.9356,12.9356,12.9217,12.9287,3200.0
2006-02-14 13:25:00,18.58,18.58,18.56,18.56,4200.0,12.9356,12.9356,12.9217,12.9217,4200.0
2006-02-14 13:30:00,18.56,18.57,18.56,18.56,4400.0,12.9217,12.9287,12.9217,12.9217,4400.0
2006-02-14 13:35:00,18.56,18.57,18.56,18.57,6000.0,12.9217,12.9287,12.9217,12.9287,6000.0
2006-02-14 13:40:00,18.58,18.58,18.56,18.57,22400.0,12.9356,12.9356,12.9217,12.9287,22400.0
2006-02-14 13:45:00,18.57,18.57,18.53,18.53,12400.0,12.9287,12.9287,12.9008,12.9008,12400.0
2006-02-14 13:50:00,18.54,18.56,18.54,18.56,16200.0,12.9078,12.9217,12.9078,12.9217,16200.0
2006-02-14 13:55:00,18.57,18.59,18.57,18.58,8800.0,12.9287,12.9426,12.9287,12.9356,8800.0
2006-02-14 14:00:00,18.59,18.6,18.58,18.6,7400.0,12.9426,12.9496,12.9356,12.9496,7400.0
2006-02-14 14:05:00,18.6,18.6,18.58,18.6,8000.0,12.9496,12.9496,12.9356,12.9496,8000.0
2006-02-14 14:10:00,18.6,18.63,18.6,18.61,11200.0,12.9496,12.9705,12.9496,12.9565,11200.0
2006-02-14 14:15:00,18.61,18.62,18.61,18.62,4600.0,12.9565,12.9635,12.9565,12.9635,4600.0
2006-02-14 14:20:00,18.61,18.63,18.6,18.63,11200.0,12.9565,12.9705,12.9496,12.9705,11200.0
2006-02-14 14:25:00,18.63,18.64,18.63,18.64,5400.0,12.9705,12.9774,12.9705,12.9774,5400.0
2006-02-14 14:30:00,18.64,18.65,18.64,18.64,11400.0,12.9774,12.9844,12.9774,12.9774,11400.0
2006-02-14 14:35:00,18.64,18.65,18.63,18.63,20600.0,12.9774,12.9844,12.9705,12.9705,20600.0
2006-02-14 14:40:00,18.63,18.68,18.63,18.67,13600.0,12.9705,13.0053,12.9705,12.9983,13600.0
2006-02-14 14:45:00,18.68,18.68,18.68,18.68,24800.0,13.0053,13.0053,13.0053,13.0053,24800.0
2006-02-14 14:50:00,18.67,18.72,18.63,18.72,36200.0,12.9983,13.0331,12.9705,13.0331,36200.0
2006-02-14 14:55:00,18.72,18.75,18.72,18.73,38000.0,13.0331,13.054,13.0331,13.0401,38000.0
2006-02-14 15:00:00,18.73,18.74,18.73,18.74,6600.0,13.0401,13.047,13.0401,13.047,6600.0
2006-02-14 15:05:00,18.73,18.73,18.71,18.73,9400.0,13.0401,13.0401,13.0262,13.0401,9400.0
2006-02-14 15:10:00,18.73,18.75,18.73,18.74,12200.0,13.0401,13.054,13.0401,13.047,12200.0
2006-02-14 15:15:00,18.73,18.75,18.72,18.74,17200.0,13.0401,13.054,13.0331,13.047,17200.0
2006-02-14 15:20:00,18.75,18.77,18.75,18.75,16000.0,13.054,13.0679,13.054,13.054,16000.0
2006-02-14 15:25:00,18.75,18.75,18.74,18.75,15800.0,13.054,13.054,13.047,13.054,15800.0
2006-02-14 15:30:00,18.74,18.75,18.73,18.74,6800.0,13.047,13.054,13.0401,13.047,6800.0
2006-02-14 15:35:00,18.74,18.75,18.72,18.75,17000.0,13.047,13.054,13.0331,13.054,17000.0
2006-02-14 15:40:00,18.75,18.75,18.74,18.75,28800.0,13.054,13.054,13.047,13.054,28800.0
2006-02-14 15:45:00,18.75,18.75,18.74,18.75,31800.0,13.054,13.054,13.047,13.054,31800.0
2006-02-14 15:50:00,18.75,18.75,18.73,18.75,49200.0,13.054,13.054,13.0401,13.054,49200.0
2006-02-14 15:55:00,18.75,18.77,18.73,18.73,49200.0,13.054,13.0679,13.0401,13.0401,49200.0
2006-02-15 09:30:00,18.68,18.7,18.64,18.7,7000.0,13.0053,13.0192,12.9774,13.0192,7000.0
2006-02-15 09:35:00,18.69,18.7,18.65,18.7,1200.0,13.0122,13.0192,12.9844,13.0192,1200.0
2006-02-15 09:40:00,18.7,18.7,18.54,18.54,10000.0,13.0192,13.0192,12.9078,12.9078,10000.0
2006-02-15 09:45:00,18.6,18.6,18.58,18.58,1800.0,12.9496,12.9496,12.9356,12.9356,1800.0
2006-02-15 09:50:00,18.54,18.55,18.53,18.53,2400.0,12.9078,12.9148,12.9008,12.9008,2400.0
2006-02-15 09:55:00,18.55,18.59,18.54,18.58,9200.0,12.9148,12.9426,12.9078,12.9356,9200.0
2006-02-15 10:00:00,18.58,18.58,18.53,18.54,14800.0,12.9356,12.9356,12.9008,12.9078,14800.0
2006-02-15 10:05:00,18.53,18.57,18.53,18.57,7600.0,12.9008,12.9287,12.9008,12.9287,7600.0
2006-02-15 10:10:00,18.57,18.59,18.56,18.58,6400.0,12.9287,12.9426,12.9217,12.9356,6400.0
2006-02-15 10:15:00,18.58,18.67,18.58,18.67,5200.0,12.9356,12.9983,12.9356,12.9983,5200.0
2006-02-15 10:20:00,18.67,18.72,18.67,18.71,12400.0,12.9983,13.0331,12.9983,13.0262,12400.0
2006-02-15 10:25:00,18.71,18.72,18.7,18.7,3400.0,13.0262,13.0331,13.0192,13.0192,3400.0
2006-02-15 10:30:00,18.72,18.75,18.71,18.75,28200.0,13.0331,13.054,13.0262,13.054,28200.0
2006-02-15 10:35:00,18.77,18.82,18.77,18.82,10400.0,13.0679,13.1027,13.0679,13.1027,10400.0
2006-02-15 10:40:00,18.82,18.84,18.8,18.84,14600.0,13.1027,13.1167,13.0888,13.1167,14600.0
2006-02-15 10:45:00,18.85,18.87,18.82,18.84,10600.0,13.1236,13.1375,13.1027,13.1167,10600.0
2006-02-15 10:50:00,18.85,18.86,18.84,18.85,4600.0,13.1236,13.1306,13.1167,13.1236,4600.0
2006-02-15 10:55:00,18.84,18.87,18.82,18.87,9200.0,13.1167,13.1375,13.1027,13.1375,9200.0
2006-02-15 11:00:00,18.86,18.86,18.81,18.81,14400.0,13.1306,13.1306,13.0958,13.0958,14400.0
2006-02-15 11:05:00,18.81,18.82,18.8,18.82,13400.0,13.0958,13.1027,13.0888,13.1027,13400.0
2006-02-15 11:10:00,18.82,18.83,18.78,18.78,5600.0,13.1027,13.1097,13.0749,13.0749,5600.0
2006-02-15 11:15:00,18.78,18.79,18.77,18.78,8200.0,13.0749,13.0819,13.0679,13.0749,8200.0
2006-02-15 11:20:00,18.78,18.85,18.78,18.81,19800.0,13.0749,13.1236,13.0749,13.0958,19800.0
2006-02-15 11:25:00,18.8,18.81,18.8,18.8,9000.0,13.0888,13.0958,13.0888,13.0888,9000.0
2006-02-15 11:30:00,18.8,18.8,18.77,18.78,14400.0,13.0888,13.0888,13.0679,13.0749,14400.0
2006-02-15 11:35:00,18.77,18.77,18.75,18.76,11200.0,13.0679,13.0679,13.054,13.061,11200.0
2006-02-15 11:40:00,18.75,18.76,18.75,18.75,5400.0,13.054,13.061,13.054,13.054,5400.0
2006-02-15 11:45:00,18.75,18.76,18.73,18.75,6600.0,13.054,13.061,13.0401,13.054,6600.0
2006-02-15 11:50:00,18.75,18.76,18.75,18.76,5600.0,13.054,13.061,13.054,13.061,5600.0
2006-02-15 11:55:00,18.77,18.8,18.77,18.78,16000.0,13.0679,13.0888,13.0679,13.0749,16000.0
2006-02-15 12:00:00,18.77,18.77,18.73,18.74,17200.0,13.0679,13.0679,13.0401,13.047,17200.0
2006-02-15 12:05:00,18.74,18.77,18.74,18.77,9200.0,13.047,13.0679,13.047,13.0679,9200.0
2006-02-15 12:10:00,18.77,18.78,18.77,18.77,3400.0,13.0679,13.0749,13.0679,13.0679,3400.0
2006-02-15 12:15:00,18.76,18.77,18.75,18.75,2000.0,13.061,13.0679,13.054,13.054,2000.0
2006-02-15 12:20:00,18.76,18.77,18.76,18.77,4600.0,13.061,13.0679,13.061,13.0679,4600.0
2006-02-15 12:25:00,18.77,18.77,18.76,18.76,6000.0,13.0679,13.0679,13.061,13.061,6000.0
2006-02-15 12:30:00,18.76,18.76,18.75,18.75,3800.0,13.061,13.061,13.054,13.054,3800.0
2006-02-15 12:35:00,18.74,18.75,18.73,18.74,6600.0,13.047,13.054,13.0401,13.047,6600.0
2006-02-15 12:40:00,18.74,18.74,18.73,18.73,3400.0,13.047,13.047,13.0401,13.0401,3400.0
2006-02-15 12:45:00,18.74,18.78,18.74,18.78,12600.0,13.047,13.0749,13.047,13.0749,12600.0
2006-02-15 12:50:00,18.77,18.79,18.77,18.79,5800.0,13.0679,13.0819,13.0679,13.0819,5800.0
2006-02-15 12:55:00,18.77,18.79,18.77,18.77,2600.0,13.0679,13.0819,13.0679,13.0679,2600.0
2006-02-15 13:00:00,18.78,18.78,18.77,18.77,800.0,13.0749,13.0749,13.0679,13.0679,800.0
2006-02-15 13:05:00,18.77,18.78,18.76,18.78,6600.0,13.0679,13.0749,13.061,13.0749,6600.0
2006-02-15 13:10:00,18.78,18.78,18.77,18.77,9600.0,13.0749,13.0749,13.0679,13.0679,9600.0
2006-02-15 13:15:00,18.77,18.77,18.75,18.77,4400.0,13.0679,13.0679,13.054,13.0679,4400.0
2006-02-15 13:20:00,18.77,18.78,18.77,18.78,7600.0,13.0679,13.0749,13.0679,13.0749,7600.0
2006-02-15 13:25:00,18.77,18.78,18.77,18.78,2200.0,13.0679,13.0749,13.0679,13.0749,2200.0
2006-02-15 13:30:00,18.77,18.78,18.77,18.78,6000.0,13.0679,13.0749,13.0679,13.0749,6000.0
2006-02-15 13:35:00,18.78,18.83,18.78,18.83,22400.0,13.0749,13.1097,13.0749,13.1097,22400.0
2006-02-15 13:40:00,18.83,18.83,18.82,18.83,4200.0,13.1097,13.1097,13.1027,13.1097,4200.0
2006-02-15 13:45:00,18.83,18.86,18.83,18.85,12800.0,13.1097,13.1306,13.1097,13.1236,12800.0
2006-02-15 13:50:00,18.86,18.92,18.85,18.92,22600.0,13.1306,13.1724,13.1236,13.1724,22600.0
2006-02-15 13:55:00,18.91,18.91,18.9,18.9,14000.0,13.1654,13.1654,13.1584,13.1584,14000.0
2006-02-15 14:00:00,18.9,18.91,18.89,18.9,11800.0,13.1584,13.1654,13.1515,13.1584,11800.0
2006-02-15 14:05:00,18.9,18.9,18.86,18.86,10000.0,13.1584,13.1584,13.1306,13.1306,10000.0
2006-02-15 14:10:00,18.86,18.88,18.86,18.87,5200.0,13.1306,13.1445,13.1306,13.1375,5200.0
2006-02-15 14:15:00,18.88,18.89,18.87,18.88,10000.0,13.1445,13.1515,13.1375,13.1445,10000.0
2006-02-15 14:20:00,18.89,18.91,18.89,18.91,10200.0,13.1515,13.1654,13.1515,13.1654,10200.0
2006-02-15 14:25:00,18.9,18.93,18.9,18.93,10200.0,13.1584,13.1793,13.1584,13.1793,10200.0
2006-02-15 14:30:00,18.93,18.93,18.92,18.93,1200.0,13.1793,13.1793,13.1724,13.1793,1200.0
2006-02-15 14:35:00,18.92,18.93,18.92,18.92,10000.0,13.1724,13.1793,13.1724,13.1724,10000.0
2006-02-15 14:40:00,18.92,18.92,18.91,18.91,5400.0,13.1724,13.1724,13.1654,13.1654,5400.0
2006-02-15 14:45:00,18.9,18.9,18.85,18.85,11200.0,13.1584,13.1584,13.1236,13.1236,11200.0
2006-02-15 14:50:00,18.84,18.85,18.83,18.83,7400.0,13.1167,13.1236,13.1097,13.1097,7400.0
2006-02-15 14:55:00,18.84,18.86,18.84,18.85,11200.0,13.1167,13.1306,13.1167,13.1236,11200.0
2006-02-15 15:00:00,18.86,18.86,18.83,18.83,14000.0,13.1306,13.1306,13.1097,13.1097,14000.0
2006-02-15 15:05:00,18.83,18.88,18.83,18.85,13400.0,13.1097,13.1445,13.1097,13.1236,13400.0
2006-02-15 15:10:00,18.85,18.85,18.83,18.85,17200.0,13.1236,13.1236,13.1097,13.1236,17200.0
2006-02-15 15:15:00,18.84,18.84,18.83,18.83,9800.0,13.1167,13.1167,13.1097,13.1097,9800.0
2006-02-15 15:20:00,18.83,18.83,18.79,18.82,24800.0,13.1097,13.1097,13.0819,13.1027,24800.0
2006-02-15 15:25:00,18.82,18.84,18.8,18.8,13800.0,13.1027,13.1167,13.0888,13.0888,13800.0
2006-02-15 15:30:00,18.81,18.81,18.8,18.81,14400.0,13.0958,13.0958,13.0888,13.0958,14400.0
2006-02-15 15:35:00,18.81,18.82,18.81,18.82,13600.0,13.0958,13.1027,13.0958,13.1027,13600.0
2006-02-15 15:40:00,18.82,18.84,18.81,18.82,32000.0,13.1027,13.1167,13.0958,13.1027,32000.0
2006-02-15 15:45:00,18.82,18.86,18.8,18.82,29200.0,13.1027,13.1306,13.0888,13.1027,29200.0
2006-02-15 15:50:00,18.82,18.83,18.8,18.81,12400.0,13.1027,13.1097,13.0888,13.0958,12400.0
2006-02-15 15:55:00,18.82,18.83,18.79,18.83,19600.0,13.1027,13.1097,13.0819,13.1097,19600.0
2006-02-16 09:30:00,18.76,18.78,18.74,18.77,21200.0,13.061,13.0749,13.047,13.0679,21200.0
2006-02-16 09:35:00,18.76,18.77,18.72,18.75,5200.0,13.061,13.0679,13.0331,13.054,5200.0
2006-02-16 09:40:00,18.74,18.74,18.7,18.7,2800.0,13.047,13.047,13.0192,13.0192,2800.0
2006-02-16 09:45:00,18.72,18.73,18.7,18.73,103800.0,13.0331,13.0401,13.0192,13.0401,103800.0
2006-02-16 09:50:00,18.72,18.72,18.66,18.67,21200.0,13.0331,13.0331,12.9913,12.9983,21200.0
2006-02-16 09:55:00,18.66,18.66,18.63,18.64,7800.0,12.9913,12.9913,12.9705,12.9774,7800.0
2006-02-16 10:00:00,18.63,18.65,18.59,18.63,12000.0,12.9705,12.9844,12.9426,12.9705,12000.0
2006-02-16 10:05:00,18.64,18.67,18.64,18.65,2200.0,12.9774,12.9983,12.9774,12.9844,2200.0
2006-02-16 10:10:00,18.65,18.73,18.65,18.71,19200.0,12.9844,13.0401,12.9844,13.0262,19200.0
2006-02-16 10:15:00,18.71,18.74,18.71,18.71,73400.0,13.0262,13.047,13.0262,13.0262,73400.0
2006-02-16 10:20:00,18.72,18.73,18.72,18.73,2000.0,13.0331,13.0401,13.0331,13.0401,2000.0
2006-02-16 10:25:00,18.73,18.74,18.73,18.73,2800.0,13.0401,13.047,13.0401,13.0401,2800.0
2006-02-16 10:30:00,18.73,18.73,18.72,18.72,16600.0,13.0401,13.0401,13.0331,13.0331,16600.0
2006-02-16 10:35:00,18.72,18.72,18.71,18.71,5200.0,13.0331,13.0331,13.0262,13.0262,5200.0
2006-02-16 10:40:00,18.71,18.71,18.71,18.71,600.0,13.0262,13.0262,13.0262,13.0262,600.0
2006-02-16 10:45:00,18.72,18.73,18.72,18.73,3600.0,13.0331,13.0401,13.0331,13.0401,3600.0
2006-02-16 10:50:00,18.73,18.73,18.72,18.72,1000.0,13.0401,13.0401,13.0331,13.0331,1000.0
2006-02-16 10:55:00,18.72,18.72,18.68,18.68,5400.0,13.0331,13.0331,13.0053,13.0053,5400.0
2006-02-16 11:00:00,18.68,18.71,18.68,18.7,107800.0,13.0053,13.0262,13.0053,13.0192,107800.0
2006-02-16 11:05:00,18.69,18.69,18.65,18.68,1400.0,13.0122,13.0122,12.9844,13.0053,1400.0
2006-02-16 11:10:00,18.67,18.67,18.61,18.61,152600.0,12.9983,12.9983,12.9565,12.9565,152600.0
2006-02-16 11:15:00,18.6,18.61,18.51,18.51,23000.0,12.9496,12.9565,12.8869,12.8869,23000.0
2006-02-16 11:20:00,18.5,18.53,18.5,18.53,2800.0,12.8799,12.9008,12.8799,12.9008,2800.0
2006-02-16 11:25:00,18.53,18.57,18.53,18.55,2200.0,12.9008,12.9287,12.9008,12.9148,2200.0
2006-02-16 11:30:00,18.57,18.64,18.57,18.6,6800.0,12.9287,12.9774,12.9287,12.9496,6800.0
2006-02-16 11:35:00,18.6,18.61,18.59,18.59,8400.0,12.9496,12.9565,12.9426,12.9426,8400.0
2006-02-16 11:40:00,18.6,18.6,18.59,18.59,1200.0,12.9496,12.9496,12.9426,12.9426,1200.0
2006-02-16 11:45:00,18.59,18.6,18.58,18.6,3200.0,12.9426,12.9496,12.9356,12.9496,3200.0
2006-02-16 11:50:00,18.6,18.61,18.59,18.59,3200.0,12.9496,12.9565,12.9426,12.9426,3200.0
2006-02-16 11:55:00,18.6,18.6,18.57,18.57,4000.0,12.9496,12.9496,12.9287,12.9287,4000.0
2006-02-16 12:00:00,18.55,18.58,18.55,18.57,6800.0,12.9148,12.9356,12.9148,12.9287,6800.0
2006-02-16 12:05:00,18.58,18.58,18.56,18.58,1400.0,12.9356,12.9356,12.9217,12.9356,1400.0
2006-02-16 12:10:00,18.56,18.58,18.56,18.57,11000.0,12.9217,12.9356,12.9217,12.9287,11000.0
2006-02-16 12:15:00,18.57,18.57,18.55,18.56,2200.0,12.9287,12.9287,12.9148,12.9217,2200.0
2006-02-16 12:20:00,18.57,18.57,18.56,18.56,600.0,12.9287,12.9287,12.9217,12.9217,600.0
2006-02-16 12:25:00,18.56,18.57,18.56,18.57,3000.0,12.9217,12.9287,12.9217,12.9287,3000.0
2006-02-16 12:30:00,18.57,18.57,18.57,18.57,3400.0,12.9287,12.9287,12.9287,12.9287,3400.0
2006-02-16 12:35:00,18.57,18.57,18.55,18.55,8400.0,12.9287,12.9287,12.9148,12.9148,8400.0
2006-02-16 12:40:00,18.56,18.57,18.55,18.55,3200.0,12.9217,12.9287,12.9148,12.9148,3200.0
2006-02-16 12:45:00,18.54,18.55,18.54,18.55,1800.0,12.9078,12.9148,12.9078,12.9148,1800.0
2006-02-16 12:50:00,18.55,18.55,18.53,18.54,1600.0,12.9148,12.9148,12.9008,12.9078,1600.0
2006-02-16 12:55:00,18.54,18.54,18.52,18.54,1000.0,12.9078,12.9078,12.8939,12.9078,1000.0
2006-02-16 13:00:00,18.54,18.54,18.47,18.5,12800.0,12.9078,12.9078,12.8591,12.8799,12800.0
2006-02-16 13:05:00,18.5,18.5,18.45,18.48,27600.0,12.8799,12.8799,12.8451,12.866,27600.0
2006-02-16 13:10:00,18.47,18.48,18.47,18.48,2000.0,12.8591,12.866,12.8591,12.866,2000.0
2006-02-16 13:15:00,18.49,18.49,18.46,18.46,6600.0,12.873,12.873,12.8521,12.8521,6600.0
2006-02-16 13:20:00,18.47,18.47,18.47,18.47,2200.0,12.8591,12.8591,12.8591,12.8591,2200.0
2006-02-16 13:25:00,18.46,18.46,18.43,18.43,3200.0,12.8521,12.8521,12.8312,12.8312,3200.0
2006-02-16 13:30:00,18.44,18.47,18.44,18.47,4000.0,12.8382,12.8591,12.8382,12.8591,4000.0
2006-02-16 13:35:00,18.48,18.49,18.46,18.48,52800.0,12.866,12.873,12.8521,12.866,52800.0
2006-02-16 13:40:00,18.48,18.49,18.48,18.49,6400.0,12.866,12.873,12.866,12.873,6400.0
2006-02-16 13:45:00,18.49,18.5,18.49,18.5,4800.0,12.873,12.8799,12.873,12.8799,4800.0
2006-02-16 13:50:00,18.49,18.5,18.46,18.47,7400.0,12.873,12.8799,12.8521,12.8591,7400.0
2006-02-16 13:55:00,18.46,18.49,18.45,18.47,5400.0,12.8521,12.873,12.8451,12.8591,5400.0
2006-02-16 14:00:00,18.47,18.5,18.47,18.5,3200.0,12.8591,12.8799,12.8591,12.8799,3200.0
2006-02-16 14:05:00,18.5,18.5,18.49,18.5,8600.0,12.8799,12.8799,12.873,12.8799,8600.0
2006-02-16 14:10:00,18.5,18.5,18.47,18.47,6400.0,12.8799,12.8799,12.8591,12.8591,6400.0
2006-02-16 14:15:00,18.47,18.5,18.47,18.5,47600.0,12.8591,12.8799,12.8591,12.8799,47600.0
2006-02-16 14:20:00,18.5,18.5,18.47,18.47,6000.0,12.8799,12.8799,12.8591,12.8591,6000.0
2006-02-16 14:25:00,18.47,18.49,18.47,18.49,2400.0,12.8591,12.873,12.8591,12.873,2400.0
2006-02-16 14:30:00,18.48,18.49,18.47,18.47,7800.0,12.866,12.873,12.8591,12.8591,7800.0
2006-02-16 14:35:00,18.47,18.49,18.43,18.45,6400.0,12.8591,12.873,12.8312,12.8451,6400.0
2006-02-16 14:40:00,18.43,18.43,18.42,18.43,4000.0,12.8312,12.8312,12.8243,12.8312,4000.0
2006-02-16 14:45:00,18.44,18.48,18.44,18.48,4200.0,12.8382,12.866,12.8382,12.866,4200.0
2006-02-16 14:50:00,18.48,18.49,18.47,18.49,7000.0,12.866,12.873,12.8591,12.873,7000.0
2006-02-16 14:55:00,18.5,18.5,18.5,18.5,16400.0,12.8799,12.8799,12.8799,12.8799,16400.0
2006-02-16 15:00:00,18.5,18.5,18.5,18.5,4800.0,12.8799,12.8799,12.8799,12.8799,4800.0
2006-02-16 15:05:00,18.5,18.5,18.5,18.5,9400.0,12.8799,12.8799,12.8799,12.8799,9400.0
2006-02-16 15:10:00,18.5,18.52,18.5,18.52,8000.0,12.8799,12.8939,12.8799,12.8939,8000.0
2006-02-16 15:15:00,18.52,18.56,18.52,18.56,10000.0,12.8939,12.9217,12.8939,12.9217,10000.0
2006-02-16 15:20:00,18.55,18.55,18.54,18.55,5000.0,12.9148,12.9148,12.9078,12.9148,5000.0
2006-02-16 15:25:00,18.55,18.57,18.55,18.57,6400.0,12.9148,12.9287,12.9148,12.9287,6400.0
2006-02-16 15:30:00,18.56,18.58,18.56,18.58,58400.0,12.9217,12.9356,12.9217,12.9356,58400.0
2006-02-16 15:35:00,18.57,18.58,18.54,18.57,9800.0,12.9287,12.9356,12.9078,12.9287,9800.0
2006-02-16 15:40:00,18.57,18.61,18.57,18.61,12200.0,12.9287,12.9565,12.9287,12.9565,12200.0
2006-02-16 15:45:00,18.6,18.61,18.57,18.57,7600.0,12.9496,12.9565,12.9287,12.9287,7600.0
2006-02-16 15:50:00,18.56,18.58,18.54,18.56,9800.0,12.9217,12.9356,12.9078,12.9217,9800.0
2006-02-16 15:55:00,18.56,18.59,18.55,18.55,8600.0,12.9217,12.9426,12.9148,12.9148,8600.0
2006-02-17 09:30:00,18.08,18.54,18.08,18.53,8200.0,12.5875,12.9078,12.5875,12.9008,8200.0
2006-02-17 09:35:00,18.53,18.53,18.53,18.53,200.0,12.9008,12.9008,12.9008,12.9008,200.0
2006-02-17 09:40:00,18.52,18.52,18.48,18.49,5800.0,12.8939,12.8939,12.866,12.873,5800.0
2006-02-17 09:45:00,18.49,18.5,18.49,18.5,1800.0,12.873,12.8799,12.873,12.8799,1800.0
2006-02-17 09:50:00,18.5,18.52,18.5,18.52,3400.0,12.8799,12.8939,12.8799,12.8939,3400.0
2006-02-17 09:55:00,18.5,18.53,18.5,18.52,2600.0,12.8799,12.9008,12.8799,12.8939,2600.0
2006-02-17 10:00:00,18.52,18.52,18.47,18.48,1600.0,12.8939,12.8939,12.8591,12.866,1600.0
2006-02-17 10:05:00,18.49,18.5,18.46,18.46,5200.0,12.873,12.8799,12.8521,12.8521,5200.0
2006-02-17 10:10:00,18.46,18.49,18.46,18.47,3400.0,12.8521,12.873,12.8521,12.8591,3400.0
2006-02-17 10:15:00,18.48,18.5,18.48,18.5,800.0,12.866,12.8799,12.866,12.8799,800.0
2006-02-17 10:20:00,18.49,18.49,18.49,18.49,1800.0,12.873,12.873,12.873,12.873,1800.0
2006-02-17 10:25:00,18.49,18.51,18.49,18.51,2600.0,12.873,12.8869,12.873,12.8869,2600.0
2006-02-17 10:30:00,18.5,18.54,18.5,18.53,2400.0,12.8799,12.9078,12.8799,12.9008,2400.0
2006-02-17 10:35:00,18.53,18.56,18.53,18.56,6800.0,12.9008,12.9217,12.9008,12.9217,6800.0
2006-02-17 10:40:00,18.56,18.58,18.56,18.57,7400.0,12.9217,12.9356,12.9217,12.9287,7400.0
2006-02-17 10:45:00,18.58,18.58,18.57,18.57,4600.0,12.9356,12.9356,12.9287,12.9287,4600.0
2006-02-17 10:50:00,18.57,18.57,18.56,18.57,8000.0,12.9287,12.9287,12.9217,12.9287,8000.0
2006-02-17 10:55:00,18.57,18.58,18.57,18.58,2400.0,12.9287,12.9356,12.9287,12.9356,2400.0
2006-02-17 11:00:00,18.59,18.59,18.58,18.59,6600.0,12.9426,12.9426,12.9356,12.9426,6600.0
2006-02-17 11:05:00,18.58,18.58,18.55,18.56,4200.0,12.9356,12.9356,12.9148,12.9217,4200.0
2006-02-17 11:10:00,18.56,18.63,18.56,18.6,31000.0,12.9217,12.9705,12.9217,12.9496,31000.0
2006-02-17 11:15:00,18.6,18.61,18.6,18.61,23600.0,12.9496,12.9565,12.9496,12.9565,23600.0
2006-02-17 11:20:00,18.59,18.6,18.58,18.59,16600.0,12.9426,12.9496,12.9356,12.9426,16600.0
2006-02-17 11:25:00,18.58,18.61,18.58,18.58,3600.0,12.9356,12.9565,12.9356,12.9356,3600.0
2006-02-17 11:30:00,18.58,18.61,18.58,18.61,13200.0,12.9356,12.9565,12.9356,12.9565,13200.0
2006-02-17 11:35:00,18.6,18.63,18.6,18.63,3800.0,12.9496,12.9705,12.9496,12.9705,3800.0
2006-02-17 11:40:00,18.63,18.63,18.62,18.62,5600.0,12.9705,12.9705,12.9635,12.9635,5600.0
2006-02-17 11:45:00,18.63,18.65,18.63,18.64,2000.0,12.9705,12.9844,12.9705,12.9774,2000.0
2006-02-17 11:50:00,18.65,18.65,18.64,18.65,4600.0,12.9844,12.9844,12.9774,12.9844,4600.0
2006-02-17 11:55:00,18.64,18.64,18.64,18.64,600.0,12.9774,12.9774,12.9774,12.9774,600.0
2006-02-17 12:00:00,18.64,18.64,18.59,18.64,22800.0,12.9774,12.9774,12.9426,12.9774,22800.0
2006-02-17 12:05:00,18.64,18.69,18.64,18.67,17800.0,12.9774,13.0122,12.9774,12.9983,17800.0
2006-02-17 12:10:00,18.7,18.7,18.68,18.68,1200.0,13.0192,13.0192,13.0053,13.0053,1200.0
2006-02-17 12:15:00,18.68,18.71,18.68,18.7,15800.0,13.0053,13.0262,13.0053,13.0192,15800.0
2006-02-17 12:20:00,18.7,18.73,18.7,18.71,800.0,13.0192,13.0401,13.0192,13.0262,800.0
2006-02-17 12:25:00,18.7,18.71,18.67,18.69,7400.0,13.0192,13.0262,12.9983,13.0122,7400.0
2006-02-17 12:30:00,18.68,18.68,18.59,18.6,62200.0,13.0053,13.0053,12.9426,12.9496,62200.0
2006-02-17 12:35:00,18.6,18.61,18.59,18.61,21800.0,12.9496,12.9565,12.9426,12.9565,21800.0
2006-02-17 12:40:00,18.61,18.61,18.6,18.61,5000.0,12.9565,12.9565,12.9496,12.9565,5000.0
2006-02-17 12:45:00,18.6,18.6,18.58,18.6,18200.0,12.9496,12.9496,12.9356,12.9496,18200.0
2006-02-17 12:50:00,18.6,18.6,18.58,18.58,4200.0,12.9496,12.9496,12.9356,12.9356,4200.0
2006-02-17 12:55:00,18.58,18.58,18.56,18.57,19400.0,12.9356,12.9356,12.9217,12.9287,19400.0
2006-02-17 13:00:00,18.58,18.59,18.57,18.58,6000.0,12.9356,12.9426,12.9287,12.9356,6000.0
2006-02-17 13:05:00,18.58,18.59,18.57,18.59,9000.0,12.9356,12.9426,12.9287,12.9426,9000.0
2006-02-17 13:10:00,18.59,18.59,18.57,18.57,18000.0,12.9426,12.9426,12.9287,12.9287,18000.0
2006-02-17 13:15:00,18.57,18.57,18.56,18.57,6200.0,12.9287,12.9287,12.9217,12.9287,6200.0
2006-02-17 13:20:00,18.56,18.57,18.56,18.56,3800.0,12.9217,12.9287,12.9217,12.9217,3800.0
2006-02-17 13:25:00,18.56,18.56,18.55,18.56,6200.0,12.9217,12.9217,12.9148,12.9217,6200.0
2006-02-17 13:30:00,18.53,18.54,18.52,18.52,4200.0,12.9008,12.9078,12.8939,12.8939,4200.0
2006-02-17 13:35:00,18.52,18.56,18.52,18.55,5200.0,12.8939,12.9217,12.8939,12.9148,5200.0
2006-02-17 13:40:00,18.56,18.57,18.56,18.56,4000.0,12.9217,12.9287,12.9217,12.9217,4000.0
2006-02-17 13:45:00,18.57,18.58,18.57,18.58,9000.0,12.9287,12.9356,12.9287,12.9356,9000.0
2006-02-17 13:50:00,18.58,18.58,18.56,18.57,4000.0,12.9356,12.9356,12.9217,12.9287,4000.0
2006-02-17 13:55:00,18.55,18.55,18.53,18.53,2200.0,12.9148,12.9148,12.9008,12.9008,2200.0
2006-02-17 14:00:00,18.53,18.53,18.5,18.5,1800.0,12.9008,12.9008,12.8799,12.8799,1800.0
2006-02-17 14:05:00,18.51,18.52,18.48,18.52,20200.0,12.8869,12.8939,12.866,12.8939,20200.0
2006-02-17 14:10:00,18.5,18.5,18.5,18.5,7000.0,12.8799,12.8799,12.8799,12.8799,7000.0
2006-02-17 14:15:00,18.49,18.5,18.49,18.5,1800.0,12.873,12.8799,12.873,12.8799,1800.0
2006-02-17 14:20:00,18.5,18.5,18.5,18.5,3800.0,12.8799,12.8799,12.8799,12.8799,3800.0
2006-02-17 14:25:00,18.5,18.52,18.49,18.52,8200.0,12.8799,12.8939,12.873,12.8939,8200.0
2006-02-17 14:30:00,18.5,18.52,18.5,18.51,4000.0,12.8799,12.8939,12.8799,12.8869,4000.0
2006-02-17 14:35:00,18.51,18.56,18.51,18.56,7800.0,12.8869,12.9217,12.8869,12.9217,7800.0
2006-02-17 14:40:00,18.57,18.6,18.56,18.59,2600.0,12.9287,12.9496,12.9217,12.9426,2600.0
2006-02-17 14:45:00,18.59,18.59,18.59,18.59,2600.0,12.9426,12.9426,12.9426,12.9426,2600.0
2006-02-17 14:50:00,18.6,18.64,18.59,18.64,6400.0,12.9496,12.9774,12.9426,12.9774,6400.0
2006-02-17 14:55:00,18.64,18.65,18.64,18.65,7800.0,12.9774,12.9844,12.9774,12.9844,7800.0
2006-02-17 15:00:00,18.65,18.65,18.65,18.65,2800.0,12.9844,12.9844,12.9844,12.9844,2800.0
2006-02-17 15:05:00,18.65,18.65,18.63,18.63,3600.0,12.9844,12.9844,12.9705,12.9705,3600.0
2006-02-17 15:10:00,18.64,18.64,18.61,18.61,3000.0,12.9774,12.9774,12.9565,12.9565,3000.0
2006-02-17 15:15:00,18.61,18.61,18.58,18.59,4000.0,12.9565,12.9565,12.9356,12.9426,4000.0
2006-02-17 15:20:00,18.59,18.61,18.59,18.61,6000.0,12.9426,12.9565,12.9426,12.9565,6000.0
2006-02-17 15:25:00,18.61,18.63,18.6,18.6,24600.0,12.9565,12.9705,12.9496,12.9496,24600.0
2006-02-17 15:30:00,18.63,18.64,18.58,18.6,29800.0,12.9705,12.9774,12.9356,12.9496,29800.0
2006-02-17 15:35:00,18.6,18.68,18.6,18.68,15800.0,12.9496,13.0053,12.9496,13.0053,15800.0
2006-02-17 15:40:00,18.68,18.68,18.6,18.64,74600.0,13.0053,13.0053,12.9496,12.9774,74600.0
2006-02-17 15:45:00,18.65,18.7,18.65,18.7,10000.0,12.9844,13.0192,12.9844,13.0192,10000.0
2006-02-17 15:50:00,18.7,18.74,18.7,18.72,30400.0,13.0192,13.047,13.0192,13.0331,30400.0
2006-02-17 15:55:00,18.72,18.73,18.7,18.7,28600.0,13.0331,13.0401,13.0192,13.0192,28600.0
2006-02-21 09:30:00,18.7,18.7,18.7,18.7,36400.0,13.0192,13.0192,13.0192,13.0192,36400.0
2006-02-21 09:35:00,18.73,18.74,18.73,18.74,2000.0,13.0401,13.047,13.0401,13.047,2000.0
2006-02-21 09:40:00,18.75,18.77,18.75,18.75,4400.0,13.054,13.0679,13.054,13.054,4400.0
2006-02-21 09:45:00,18.77,18.77,18.75,18.77,1000.0,13.0679,13.0679,13.054,13.0679,1000.0
2006-02-21 09:50:00,18.73,18.74,18.7,18.73,6200.0,13.0401,13.047,13.0192,13.0401,6200.0
2006-02-21 09:55:00,18.73,18.73,18.72,18.72,1600.0,13.0401,13.0401,13.0331,13.0331,1600.0
2006-02-21 10:00:00,18.73,18.73,18.7,18.71,5600.0,13.0401,13.0401,13.0192,13.0262,5600.0
2006-02-21 10:05:00,18.7,18.7,18.63,18.63,14000.0,13.0192,13.0192,12.9705,12.9705,14000.0
2006-02-21 10:10:00,18.63,18.75,18.63,18.73,13000.0,12.9705,13.054,12.9705,13.0401,13000.0
2006-02-21 10:15:00,18.72,18.74,18.68,18.7,8400.0,13.0331,13.047,13.0053,13.0192,8400.0
2006-02-21 10:20:00,18.69,18.7,18.67,18.7,6200.0,13.0122,13.0192,12.9983,13.0192,6200.0
2006-02-21 10:25:00,18.7,18.72,18.68,18.72,8000.0,13.0192,13.0331,13.0053,13.0331,8000.0
2006-02-21 10:30:00,18.72,18.73,18.7,18.71,4600.0,13.0331,13.0401,13.0192,13.0262,4600.0
2006-02-21 10:35:00,18.71,18.73,18.7,18.71,4800.0,13.0262,13.0401,13.0192,13.0262,4800.0
2006-02-21 10:40:00,18.7,18.71,18.7,18.7,5600.0,13.0192,13.0262,13.0192,13.0192,5600.0
2006-02-21 10:45:00,18.68,18.69,18.66,18.68,5200.0,13.0053,13.0122,12.9913,13.0053,5200.0
2006-02-21 10:50:00,18.68,18.7,18.68,18.68,12600.0,13.0053,13.0192,13.0053,13.0053,12600.0
2006-02-21 10:55:00,18.69,18.72,18.66,18.71,19400.0,13.0122,13.0331,12.9913,13.0262,19400.0
2006-02-21 11:00:00,18.7,18.7,18.7,18.7,600.0,13.0192,13.0192,13.0192,13.0192,600.0
2006-02-21 11:05:00,18.7,18.71,18.7,18.7,5000.0,13.0192,13.0262,13.0192,13.0192,5000.0
2006-02-21 11:10:00,18.71,18.71,18.7,18.7,12400.0,13.0262,13.0262,13.0192,13.0192,12400.0
2006-02-21 11:15:00,18.7,18.72,18.7,18.7,7800.0,13.0192,13.0331,13.0192,13.0192,7800.0
2006-02-21 11:20:00,18.7,18.7,18.7,18.7,2800.0,13.0192,13.0192,13.0192,13.0192,2800.0
2006-02-21 11:25:00,18.7,18.72,18.7,18.72,6800.0,13.0192,13.0331,13.0192,13.0331,6800.0
2006-02-21 11:30:00,18.7,18.71,18.7,18.7,6600.0,13.0192,13.0262,13.0192,13.0192,6600.0
2006-02-21 11:35:00,18.72,18.72,18.7,18.7,7800.0,13.0331,13.0331,13.0192,13.0192,7800.0
2006-02-21 11:40:00,18.7,18.71,18.7,18.7,4600.0,13.0192,13.0262,13.0192,13.0192,4600.0
2006-02-21 11:45:00,18.7,18.7,18.69,18.7,6600.0,13.0192,13.0192,13.0122,13.0192,6600.0
2006-02-21 11:50:00,18.7,18.7,18.65,18.68,10000.0,13.0192,13.0192,12.9844,13.0053,10000.0
2006-02-21 11:55:00,18.67,18.68,18.66,18.67,3200.0,12.9983,13.0053,12.9913,12.9983,3200.0
2006-02-21 12:00:00,18.7,18.7,18.68,18.7,24600.0,13.0192,13.0192,13.0053,13.0192,24600.0
2006-02-21 12:05:00,18.7,18.7,18.68,18.69,5000.0,13.0192,13.0192,13.0053,13.0122,5000.0
2006-02-21 12:10:00,18.69,18.7,18.67,18.7,22000.0,13.0122,13.0192,12.9983,13.0192,22000.0
2006-02-21 12:15:00,18.69,18.7,18.68,18.68,13400.0,13.0122,13.0192,13.0053,13.0053,13400.0
2006-02-21 12:20:00,18.67,18.68,18.66,18.68,4000.0,12.9983,13.0053,12.9913,13.0053,4000.0
2006-02-21 12:25:00,18.67,18.68,18.65,18.66,6600.0,12.9983,13.0053,12.9844,12.9913,6600.0
2006-02-21 12:30:00,18.66,18.67,18.64,18.64,8800.0,12.9913,12.9983,12.9774,12.9774,8800.0
2006-02-21 12:35:00,18.63,18.63,18.61,18.61,1600.0,12.9705,12.9705,12.9565,12.9565,1600.0
2006-02-21 12:40:00,18.61,18.64,18.61,18.64,3800.0,12.9565,12.9774,12.9565,12.9774,3800.0
2006-02-21 12:45:00,18.63,18.63,18.63,18.63,600.0,12.9705,12.9705,12.9705,12.9705,600.0
2006-02-21 12:50:00,18.63,18.66,18.63,18.66,26400.0,12.9705,12.9913,12.9705,12.9913,26400.0
2006-02-21 12:55:00,18.65,18.67,18.65,18.67,8800.0,12.9844,12.9983,12.9844,12.9983,8800.0
2006-02-21 13:00:00,18.67,18.68,18.65,18.68,9600.0,12.9983,13.0053,12.9844,13.0053,9600.0
2006-02-21 13:05:00,18.69,18.7,18.66,18.67,3400.0,13.0122,13.0192,12.9913,12.9983,3400.0
2006-02-21 13:10:00,18.67,18.68,18.67,18.68,6600.0,12.9983,13.0053,12.9983,13.0053,6600.0
2006-02-21 13:15:00,18.68,18.68,18.67,18.67,2400.0,13.0053,13.0053,12.9983,12.9983,2400.0
2006-02-21 13:20:00,18.67,18.68,18.66,18.66,2600.0,12.9983,13.0053,12.9913,12.9913,2600.0
2006-02-21 13:25:00,18.67,18.7,18.67,18.7,1000.0,12.9983,13.0192,12.9983,13.0192,1000.0
2006-02-21 13:30:00,18.68,18.68,18.68,18.68,800.0,13.0053,13.0053,13.0053,13.0053,800.0
2006-02-21 13:35:00,18.69,18.69,18.68,18.68,800.0,13.0122,13.0122,13.0053,13.0053,800.0
2006-02-21 13:40:00,18.69,18.69,18.68,18.68,3200.0,13.0122,13.0122,13.0053,13.0053,3200.0
2006-02-21 13:45:00,18.68,18.68,18.68,18.68,600.0,13.0053,13.0053,13.0053,13.0053,600.0
2006-02-21 13:50:00,18.68,18.7,18.68,18.7,7600.0,13.0053,13.0192,13.0053,13.0192,7600.0
2006-02-21 13:55:00,18.69,18.7,18.68,18.7,5400.0,13.0122,13.0192,13.0053,13.0192,5400.0
2006-02-21 14:00:00,18.68,18.7,18.68,18.68,35400.0,13.0053,13.0192,13.0053,13.0053,35400.0
2006-02-21 14:05:00,18.68,18.68,18.66,18.68,7600.0,13.0053,13.0053,12.9913,13.0053,7600.0
2006-02-21 14:10:00,18.66,18.67,18.66,18.67,800.0,12.9913,12.9983,12.9913,12.9983,800.0
2006-02-21 14:15:00,18.68,18.68,18.67,18.68,6200.0,13.0053,13.0053,12.9983,13.0053,6200.0
2006-02-21 14:20:00,18.67,18.7,18.67,18.68,101800.0,12.9983,13.0192,12.9983,13.0053,101800.0
2006-02-21 14:25:00,18.67,18.67,18.65,18.65,2400.0,12.9983,12.9983,12.9844,12.9844,2400.0
2006-02-21 14:30:00,18.65,18.68,18.65,18.66,5600.0,12.9844,13.0053,12.9844,12.9913,5600.0
2006-02-21 14:35:00,18.66,18.67,18.63,18.65,11000.0,12.9913,12.9983,12.9705,12.9844,11000.0
2006-02-21 14:40:00,18.65,18.68,18.61,18.66,14400.0,12.9844,13.0053,12.9565,12.9913,14400.0
2006-02-21 14:45:00,18.65,18.66,18.64,18.64,6400.0,12.9844,12.9913,12.9774,12.9774,6400.0
2006-02-21 14:50:00,18.66,18.68,18.66,18.67,3400.0,12.9913,13.0053,12.9913,12.9983,3400.0
2006-02-21 14:55:00,18.68,18.7,18.68,18.68,7600.0,13.0053,13.0192,13.0053,13.0053,7600.0
2006-02-21 15:00:00,18.68,18.68,18.67,18.67,24800.0,13.0053,13.0053,12.9983,12.9983,24800.0
2006-02-21 15:05:00,18.67,18.7,18.67,18.68,8800.0,12.9983,13.0192,12.9983,13.0053,8800.0
2006-02-21 15:10:00,18.68,18.7,18.68,18.69,10800.0,13.0053,13.0192,13.0053,13.0122,10800.0
2006-02-21 15:15:00,18.68,18.69,18.68,18.69,2200.0,13.0053,13.0122,13.0053,13.0122,2200.0
2006-02-21 15:20:00,18.69,18.7,18.68,18.69,7400.0,13.0122,13.0192,13.0053,13.0122,7400.0
2006-02-21 15:25:00,18.68,18.7,18.68,18.68,6200.0,13.0053,13.0192,13.0053,13.0053,6200.0
2006-02-21 15:30:00,18.68,18.7,18.68,18.68,8800.0,13.0053,13.0192,13.0053,13.0053,8800.0
2006-02-21 15:35:00,18.68,18.7,18.67,18.69,10600.0,13.0053,13.0192,12.9983,13.0122,10600.0
2006-02-21 15:40:00,18.69,18.7,18.69,18.7,600.0,13.0122,13.0192,13.0122,13.0192,600.0
2006-02-21 15:45:00,18.7,18.7,18.68,18.68,3400.0,13.0192,13.0192,13.0053,13.0053,3400.0
2006-02-21 15:50:00,18.69,18.71,18.68,18.71,17400.0,13.0122,13.0262,13.0053,13.0262,17400.0
2006-02-21 15:55:00,18.68,18.71,18.67,18.7,14600.0,13.0053,13.0262,12.9983,13.0192,14600.0
2006-02-22 09:30:00,19.48,19.5,19.33,19.35,153400.0,13.5622,13.5762,13.4578,13.4717,153400.0
2006-02-22 09:35:00,19.34,19.35,19.2,19.24,50000.0,13.4648,13.4717,13.3673,13.3951,50000.0
2006-02-22 09:40:00,19.25,19.41,19.25,19.31,64800.0,13.4021,13.5135,13.4021,13.4439,64800.0
2006-02-22 09:45:00,19.31,19.5,19.31,19.47,39200.0,13.4439,13.5762,13.4439,13.5553,39200.0
2006-02-22 09:50:00,19.49,19.65,19.47,19.61,78200.0,13.5692,13.6806,13.5553,13.6527,78200.0
2006-02-22 09:55:00,19.57,19.62,19.47,19.53,39400.0,13.6249,13.6597,13.5553,13.597,39400.0
2006-02-22 10:00:00,19.53,19.53,19.45,19.46,32000.0,13.597,13.597,13.5414,13.5483,32000.0
2006-02-22 10:05:00,19.46,19.49,19.45,19.48,26600.0,13.5483,13.5692,13.5414,13.5622,26600.0
2006-02-22 10:10:00,19.48,19.52,19.48,19.5,39400.0,13.5622,13.5901,13.5622,13.5762,39400.0
2006-02-22 10:15:00,19.5,19.5,19.45,19.45,23600.0,13.5762,13.5762,13.5414,13.5414,23600.0
2006-02-22 10:20:00,19.45,19.46,19.43,19.45,21000.0,13.5414,13.5483,13.5274,13.5414,21000.0
2006-02-22 10:25:00,19.45,19.45,19.43,19.43,17800.0,13.5414,13.5414,13.5274,13.5274,17800.0
2006-02-22 10:30:00,19.43,19.43,19.38,19.4,18000.0,13.5274,13.5274,13.4926,13.5065,18000.0
2006-02-22 10:35:00,19.4,19.43,19.4,19.41,26800.0,13.5065,13.5274,13.5065,13.5135,26800.0
2006-02-22 10:40:00,19.41,19.41,19.38,19.38,112600.0,13.5135,13.5135,13.4926,13.4926,112600.0
2006-02-22 10:45:00,19.37,19.37,19.34,19.35,15400.0,13.4857,13.4857,13.4648,13.4717,15400.0
2006-02-22 10:50:00,19.35,19.4,19.35,19.4,23800.0,13.4717,13.5065,13.4717,13.5065,23800.0
2006-02-22 10:55:00,19.4,19.4,19.38,19.38,34600.0,13.5065,13.5065,13.4926,13.4926,34600.0
2006-02-22 11:00:00,19.38,19.38,19.33,19.34,20000.0,13.4926,13.4926,13.4578,13.4648,20000.0
2006-02-22 11:05:00,19.33,19.34,19.29,19.32,27200.0,13.4578,13.4648,13.43,13.4508,27200.0
2006-02-22 11:10:00,19.32,19.35,19.32,19.34,8000.0,13.4508,13.4717,13.4508,13.4648,8000.0
2006-02-22 11:15:00,19.33,19.35,19.33,19.34,10600.0,13.4578,13.4717,13.4578,13.4648,10600.0
2006-02-22 11:20:00,19.34,19.38,19.34,19.38,17400.0,13.4648,13.4926,13.4648,13.4926,17400.0
2006-02-22 11:25:00,19.38,19.41,19.38,19.41,13200.0,13.4926,13.5135,13.4926,13.5135,13200.0
2006-02-22 11:30:00,19.41,19.44,19.41,19.43,13600.0,13.5135,13.5344,13.5135,13.5274,13600.0
2006-02-22 11:35:00,19.43,19.43,19.4,19.43,39000.0,13.5274,13.5274,13.5065,13.5274,39000.0
2006-02-22 11:40:00,19.43,19.45,19.42,19.42,7400.0,13.5274,13.5414,13.5205,13.5205,7400.0
2006-02-22 11:45:00,19.42,19.44,19.42,19.44,10800.0,13.5205,13.5344,13.5205,13.5344,10800.0
2006-02-22 11:50:00,19.45,19.45,19.43,19.43,7400.0,13.5414,13.5414,13.5274,13.5274,7400.0
2006-02-22 11:55:00,19.43,19.45,19.43,19.44,10400.0,13.5274,13.5414,13.5274,13.5344,10400.0
2006-02-22 12:00:00,19.45,19.45,19.42,19.43,7000.0,13.5414,13.5414,13.5205,13.5274,7000.0
2006-02-22 12:05:00,19.44,19.44,19.41,19.43,8400.0,13.5344,13.5344,13.5135,13.5274,8400.0
2006-02-22 12:10:00,19.43,19.43,19.41,19.41,17000.0,13.5274,13.5274,13.5135,13.5135,17000.0
2006-02-22 12:15:00,19.41,19.45,19.41,19.45,12600.0,13.5135,13.5414,13.5135,13.5414,12600.0
2006-02-22 12:20:00,19.44,19.44,19.43,19.43,10200.0,13.5344,13.5344,13.5274,13.5274,10200.0
2006-02-22 12:25:00,19.43,19.43,19.41,19.42,3800.0,13.5274,13.5274,13.5135,13.5205,3800.0
2006-02-22 12:30:00,19.42,19.42,19.41,19.42,6000.0,13.5205,13.5205,13.5135,13.5205,6000.0
2006-02-22 12:35:00,19.42,19.42,19.39,19.39,12000.0,13.5205,13.5205,13.4996,13.4996,12000.0
2006-02-22 12:40:00,19.39,19.39,19.35,19.36,10000.0,13.4996,13.4996,13.4717,13.4787,10000.0
2006-02-22 12:45:00,19.38,19.38,19.36,19.38,7000.0,13.4926,13.4926,13.4787,13.4926,7000.0
2006-02-22 12:50:00,19.38,19.38,19.36,19.36,6400.0,13.4926,13.4926,13.4787,13.4787,6400.0
2006-02-22 12:55:00,19.36,19.37,19.36,19.37,5200.0,13.4787,13.4857,13.4787,13.4857,5200.0
2006-02-22 13:00:00,19.38,19.38,19.36,19.36,75600.0,13.4926,13.4926,13.4787,13.4787,75600.0
2006-02-22 13:05:00,19.36,19.36,19.33,19.33,29400.0,13.4787,13.4787,13.4578,13.4578,29400.0
2006-02-22 13:10:00,19.33,19.33,19.29,19.3,17600.0,13.4578,13.4578,13.43,13.4369,17600.0
2006-02-22 13:15:00,19.31,19.33,19.3,19.33,13200.0,13.4439,13.4578,13.4369,13.4578,13200.0
2006-02-22 13:20:00,19.34,19.35,19.33,19.34,4800.0,13.4648,13.4717,13.4578,13.4648,4800.0
2006-02-22 13:25:00,19.34,19.35,19.34,19.34,9000.0,13.4648,13.4717,13.4648,13.4648,9000.0
2006-02-22 13:30:00,19.34,19.34,19.32,19.32,12600.0,13.4648,13.4648,13.4508,13.4508,12600.0
2006-02-22 13:35:00,19.32,19.32,19.3,19.31,6000.0,13.4508,13.4508,13.4369,13.4439,6000.0
2006-02-22 13:40:00,19.3,19.3,19.25,19.27,18800.0,13.4369,13.4369,13.4021,13.416,18800.0
2006-02-22 13:45:00,19.27,19.29,19.26,19.28,12000.0,13.416,13.43,13.4091,13.423,12000.0
2006-02-22 13:50:00,19.28,19.29,19.25,19.27,33000.0,13.423,13.43,13.4021,13.416,33000.0
2006-02-22 13:55:00,19.25,19.28,19.25,19.27,6400.0,13.4021,13.423,13.4021,13.416,6400.0
2006-02-22 14:00:00,19.25,19.28,19.25,19.27,16600.0,13.4021,13.423,13.4021,13.416,16600.0
2006-02-22 14:05:00,19.28,19.31,19.28,19.31,3400.0,13.423,13.4439,13.423,13.4439,3400.0
2006-02-22 14:10:00,19.32,19.35,19.32,19.35,4200.0,13.4508,13.4717,13.4508,13.4717,4200.0
2006-02-22 14:15:00,19.35,19.36,19.35,19.36,15600.0,13.4717,13.4787,13.4717,13.4787,15600.0
2006-02-22 14:20:00,19.36,19.38,19.36,19.38,111200.0,13.4787,13.4926,13.4787,13.4926,111200.0
2006-02-22 14:25:00,19.38,19.39,19.38,19.38,10000.0,13.4926,13.4996,13.4926,13.4926,10000.0
2006-02-22 14:30:00,19.38,19.4,19.38,19.4,4600.0,13.4926,13.5065,13.4926,13.5065,4600.0
2006-02-22 14:35:00,19.4,19.4,19.39,19.4,5600.0,13.5065,13.5065,13.4996,13.5065,5600.0
2006-02-22 14:40:00,19.4,19.42,19.4,19.42,6800.0,13.5065,13.5205,13.5065,13.5205,6800.0
2006-02-22 14:45:00,19.42,19.42,19.38,19.38,5600.0,13.5205,13.5205,13.4926,13.4926,5600.0
2006-02-22 14:50:00,19.39,19.41,19.39,19.41,3800.0,13.4996,13.5135,13.4996,13.5135,3800.0
2006-02-22 14:55:00,19.41,19.41,19.4,19.4,13200.0,13.5135,13.5135,13.5065,13.5065,13200.0
2006-02-22 15:00:00,19.4,19.4,19.35,19.36,24400.0,13.5065,13.5065,13.4717,13.4787,24400.0
2006-02-22 15:05:00,19.36,19.37,19.35,19.35,11200.0,13.4787,13.4857,13.4717,13.4717,11200.0
2006-02-22 15:10:00,19.34,19.34,19.29,19.3,12400.0,13.4648,13.4648,13.43,13.4369,12400.0
2006-02-22 15:15:00,19.29,19.3,19.28,19.3,12400.0,13.43,13.4369,13.423,13.4369,12400.0
2006-02-22 15:20:00,19.32,19.33,19.31,19.32,13600.0,13.4508,13.4578,13.4439,13.4508,13600.0
2006-02-22 15:25:00,19.32,19.4,19.32,19.4,14600.0,13.4508,13.5065,13.4508,13.5065,14600.0
2006-02-22 15:30:00,19.38,19.42,19.38,19.41,14000.0,13.4926,13.5205,13.4926,13.5135,14000.0
2006-02-22 15:35:00,19.42,19.42,19.41,19.42,9400.0,13.5205,13.5205,13.5135,13.5205,9400.0
2006-02-22 15:40:00,19.42,19.42,19.41,19.41,16800.0,13.5205,13.5205,13.5135,13.5135,16800.0
2006-02-22 15:45:00,19.41,19.41,19.39,19.4,23200.0,13.5135,13.5135,13.4996,13.5065,23200.0
2006-02-22 15:50:00,19.4,19.4,19.36,19.39,39400.0,13.5065,13.5065,13.4787,13.4996,39400.0
2006-02-22 15:55:00,19.39,19.4,19.38,19.4,27000.0,13.4996,13.5065,13.4926,13.5065,27000.0
2006-02-23 09:30:00,19.43,19.43,19.41,19.42,21200.0,13.5274,13.5274,13.5135,13.5205,21200.0
2006-02-23 09:35:00,19.41,19.44,19.4,19.43,11000.0,13.5135,13.5344,13.5065,13.5274,11000.0
2006-02-23 09:40:00,19.43,19.45,19.4,19.42,10000.0,13.5274,13.5414,13.5065,13.5205,10000.0
2006-02-23 09:45:00,19.41,19.42,19.4,19.42,7800.0,13.5135,13.5205,13.5065,13.5205,7800.0
2006-02-23 09:50:00,19.42,19.46,19.42,19.46,18800.0,13.5205,13.5483,13.5205,13.5483,18800.0
2006-02-23 09:55:00,19.46,19.53,19.46,19.53,21200.0,13.5483,13.597,13.5483,13.597,21200.0
2006-02-23 10:00:00,19.54,19.54,19.53,19.53,8600.0,13.604,13.604,13.597,13.597,8600.0
2006-02-23 10:05:00,19.53,19.55,19.52,19.54,27600.0,13.597,13.611,13.5901,13.604,27600.0
2006-02-23 10:10:00,19.54,19.56,19.5,19.54,21400.0,13.604,13.6179,13.5762,13.604,21400.0
2006-02-23 10:15:00,19.54,19.55,19.53,19.53,5400.0,13.604,13.611,13.597,13.597,5400.0
2006-02-23 10:20:00,19.52,19.53,19.5,19.52,11600.0,13.5901,13.597,13.5762,13.5901,11600.0
2006-02-23 10:25:00,19.53,19.55,19.52,19.55,8000.0,13.597,13.611,13.5901,13.611,8000.0
2006-02-23 10:30:00,19.57,19.57,19.55,19.57,6000.0,13.6249,13.6249,13.611,13.6249,6000.0
2006-02-23 10:35:00,19.57,19.59,19.57,19.58,11000.0,13.6249,13.6388,13.6249,13.6319,11000.0
2006-02-23 10:40:00,19.58,19.58,19.56,19.56,3400.0,13.6319,13.6319,13.6179,13.6179,3400.0
2006-02-23 10:45:00,19.58,19.58,19.55,19.57,3800.0,13.6319,13.6319,13.611,13.6249,3800.0
2006-02-23 10:50:00,19.57,19.58,19.57,19.58,1000.0,13.6249,13.6319,13.6249,13.6319,1000.0
2006-02-23 10:55:00,19.58,19.58,19.56,19.56,5400.0,13.6319,13.6319,13.6179,13.6179,5400.0
2006-02-23 11:00:00,19.56,19.58,19.56,19.58,3600.0,13.6179,13.6319,13.6179,13.6319,3600.0
2006-02-23 11:05:00,19.58,19.63,19.58,19.62,18800.0,13.6319,13.6667,13.6319,13.6597,18800.0
2006-02-23 11:10:00,19.61,19.66,19.61,19.66,11400.0,13.6527,13.6876,13.6527,13.6876,11400.0
2006-02-23 11:15:00,19.66,19.71,19.66,19.7,26600.0,13.6876,13.7224,13.6876,13.7154,26600.0
2006-02-23 11:20:00,19.7,19.71,19.68,19.68,11200.0,13.7154,13.7224,13.7015,13.7015,11200.0
2006-02-23 11:25:00,19.68,19.7,19.68,19.68,3000.0,13.7015,13.7154,13.7015,13.7015,3000.0
2006-02-23 11:30:00,19.68,19.68,19.66,19.66,9800.0,13.7015,13.7015,13.6876,13.6876,9800.0
2006-02-23 11:35:00,19.66,19.66,19.62,19.62,5200.0,13.6876,13.6876,13.6597,13.6597,5200.0
2006-02-23 11:40:00,19.62,19.62,19.61,19.61,3000.0,13.6597,13.6597,13.6527,13.6527,3000.0
2006-02-23 11:45:00,19.61,19.64,19.58,19.64,13800.0,13.6527,13.6736,13.6319,13.6736,13800.0
2006-02-23 11:50:00,19.63,19.65,19.63,19.63,1400.0,13.6667,13.6806,13.6667,13.6667,1400.0
2006-02-23 11:55:00,19.63,19.64,19.63,19.63,1400.0,13.6667,13.6736,13.6667,13.6667,1400.0
2006-02-23 12:00:00,19.63,19.63,19.56,19.56,13000.0,13.6667,13.6667,13.6179,13.6179,13000.0
2006-02-23 12:05:00,19.55,19.55,19.51,19.51,16000.0,13.611,13.611,13.5831,13.5831,16000.0
2006-02-23 12:10:00,19.5,19.52,19.45,19.49,60800.0,13.5762,13.5901,13.5414,13.5692,60800.0
2006-02-23 12:15:00,19.47,19.49,19.43,19.43,11200.0,13.5553,13.5692,13.5274,13.5274,11200.0
2006-02-23 12:20:00,19.43,19.45,19.41,19.45,11000.0,13.5274,13.5414,13.5135,13.5414,11000.0
2006-02-23 12:25:00,19.44,19.44,19.43,19.43,6200.0,13.5344,13.5344,13.5274,13.5274,6200.0
2006-02-23 12:30:00,19.42,19.45,19.41,19.45,22400.0,13.5205,13.5414,13.5135,13.5414,22400.0
2006-02-23 12:35:00,19.43,19.44,19.43,19.43,7200.0,13.5274,13.5344,13.5274,13.5274,7200.0
2006-02-23 12:40:00,19.43,19.43,19.42,19.42,16200.0,13.5274,13.5274,13.5205,13.5205,16200.0
2006-02-23 12:45:00,19.42,19.42,19.41,19.42,16200.0,13.5205,13.5205,13.5135,13.5205,16200.0
2006-02-23 12:50:00,19.42,19.42,19.4,19.42,8400.0,13.5205,13.5205,13.5065,13.5205,8400.0
2006-02-23 12:55:00,19.42,19.44,19.41,19.42,7200.0,13.5205,13.5344,13.5135,13.5205,7200.0
2006-02-23 13:00:00,19.41,19.41,19.39,19.4,6600.0,13.5135,13.5135,13.4996,13.5065,6600.0
2006-02-23 13:05:00,19.4,19.4,19.39,19.39,2600.0,13.5065,13.5065,13.4996,13.4996,2600.0
2006-02-23 13:10:00,19.39,19.42,19.39,19.39,73200.0,13.4996,13.5205,13.4996,13.4996,73200.0
2006-02-23 13:15:00,19.38,19.42,19.38,19.42,11200.0,13.4926,13.5205,13.4926,13.5205,11200.0
2006-02-23 13:20:00,19.41,19.43,19.41,19.42,4600.0,13.5135,13.5274,13.5135,13.5205,4600.0
2006-02-23 13:25:00,19.42,19.42,19.4,19.4,1800.0,13.5205,13.5205,13.5065,13.5065,1800.0
2006-02-23 13:30:00,19.4,19.42,19.4,19.42,5800.0,13.5065,13.5205,13.5065,13.5205,5800.0
2006-02-23 13:35:00,19.42,19.42,19.42,19.42,4800.0,13.5205,13.5205,13.5205,13.5205,4800.0
2006-02-23 13:40:00,19.43,19.43,19.43,19.43,4600.0,13.5274,13.5274,13.5274,13.5274,4600.0
2006-02-23 13:45:00,19.42,19.43,19.42,19.43,3600.0,13.5205,13.5274,13.5205,13.5274,3600.0
2006-02-23 13:50:00,19.43,19.43,19.42,19.43,9000.0,13.5274,13.5274,13.5205,13.5274,9000.0
2006-02-23 13:55:00,19.43,19.46,19.43,19.46,5200.0,13.5274,13.5483,13.5274,13.5483,5200.0
2006-02-23 14:00:00,19.46,19.47,19.46,19.47,3000.0,13.5483,13.5553,13.5483,13.5553,3000.0
2006-02-23 14:05:00,19.47,19.47,19.44,19.45,6800.0,13.5553,13.5553,13.5344,13.5414,6800.0
2006-02-23 14:10:00,19.44,19.44,19.43,19.43,5400.0,13.5344,13.5344,13.5274,13.5274,5400.0
2006-02-23 14:15:00,19.43,19.43,19.37,19.37,17200.0,13.5274,13.5274,13.4857,13.4857,17200.0
2006-02-23 14:20:00,19.37,19.37,19.36,19.36,3800.0,13.4857,13.4857,13.4787,13.4787,3800.0
2006-02-23 14:25:00,19.36,19.39,19.36,19.36,3600.0,13.4787,13.4996,13.4787,13.4787,3600.0
2006-02-23 14:30:00,19.36,19.36,19.33,19.35,16000.0,13.4787,13.4787,13.4578,13.4717,16000.0
2006-02-23 14:35:00,19.35,19.36,19.35,19.35,4200.0,13.4717,13.4787,13.4717,13.4717,4200.0
2006-02-23 14:40:00,19.35,19.36,19.33,19.33,10200.0,13.4717,13.4787,13.4578,13.4578,10200.0
2006-02-23 14:45:00,19.33,19.39,19.33,19.39,11200.0,13.4578,13.4996,13.4578,13.4996,11200.0
2006-02-23 14:50:00,19.38,19.39,19.33,19.33,12400.0,13.4926,13.4996,13.4578,13.4578,12400.0
2006-02-23 14:55:00,19.31,19.32,19.28,19.29,7000.0,13.4439,13.4508,13.423,13.43,7000.0
2006-02-23 15:00:00,19.29,19.3,19.28,19.29,7000.0,13.43,13.4369,13.423,13.43,7000.0
2006-02-23 15:05:00,19.29,19.3,19.28,19.29,9000.0,13.43,13.4369,13.423,13.43,9000.0
2006-02-23 15:10:00,19.29,19.33,19.29,19.33,20200.0,13.43,13.4578,13.43,13.4578,20200.0
2006-02-23 15:15:00,19.35,19.41,19.35,19.4,11600.0,13.4717,13.5135,13.4717,13.5065,11600.0
2006-02-23 15:20:00,19.39,19.42,19.39,19.42,13200.0,13.4996,13.5205,13.4996,13.5205,13200.0
2006-02-23 15:25:00,19.42,19.42,19.34,19.34,18600.0,13.5205,13.5205,13.4648,13.4648,18600.0
2006-02-23 15:30:00,19.35,19.35,19.34,19.34,4600.0,13.4717,13.4717,13.4648,13.4648,4600.0
2006-02-23 15:35:00,19.33,19.35,19.32,19.33,13800.0,13.4578,13.4717,13.4508,13.4578,13800.0
2006-02-23 15:40:00,19.32,19.32,19.3,19.3,9600.0,13.4508,13.4508,13.4369,13.4369,9600.0
2006-02-23 15:45:00,19.29,19.3,19.25,19.25,17400.0,13.43,13.4369,13.4021,13.4021,17400.0
2006-02-23 15:50:00,19.25,19.26,19.24,19.25,30200.0,13.4021,13.4091,13.3951,13.4021,30200.0
2006-02-23 15:55:00,19.25,19.28,19.25,19.27,12200.0,13.4021,13.423,13.4021,13.416,12200.0
2006-02-24 09:30:00,19.24,19.24,19.24,19.24,3400.0,13.3951,13.3951,13.3951,13.3951,3400.0
2006-02-24 09:35:00,19.2,19.2,19.18,19.2,10600.0,13.3673,13.3673,13.3534,13.3673,10600.0
2006-02-24 09:40:00,19.2,19.23,19.2,19.22,10000.0,13.3673,13.3882,13.3673,13.3812,10000.0
2006-02-24 09:45:00,19.22,19.23,19.2,19.2,4200.0,13.3812,13.3882,13.3673,13.3673,4200.0
2006-02-24 09:50:00,19.21,19.21,19.2,19.2,10800.0,13.3743,13.3743,13.3673,13.3673,10800.0
2006-02-24 09:55:00,19.2,19.2,19.18,19.18,14600.0,13.3673,13.3673,13.3534,13.3534,14600.0
2006-02-24 10:00:00,19.19,19.2,19.15,19.15,27400.0,13.3603,13.3673,13.3325,13.3325,27400.0
2006-02-24 10:05:00,19.16,19.16,19.13,19.14,24200.0,13.3394,13.3394,13.3186,13.3255,24200.0
2006-02-24 10:10:00,19.15,19.18,19.15,19.16,7000.0,13.3325,13.3534,13.3325,13.3394,7000.0
2006-02-24 10:15:00,19.16,19.16,19.11,19.11,9600.0,13.3394,13.3394,13.3046,13.3046,9600.0
2006-02-24 10:20:00,19.1,19.11,19.1,19.1,1000.0,13.2977,13.3046,13.2977,13.2977,1000.0
2006-02-24 10:25:00,19.09,19.1,19.09,19.09,5400.0,13.2907,13.2977,13.2907,13.2907,5400.0
2006-02-24 10:30:00,19.08,19.1,19.08,19.1,2000.0,13.2838,13.2977,13.2838,13.2977,2000.0
2006-02-24 10:35:00,19.1,19.1,19.06,19.06,13600.0,13.2977,13.2977,13.2698,13.2698,13600.0
2006-02-24 10:40:00,19.08,19.09,19.08,19.09,2400.0,13.2838,13.2907,13.2838,13.2907,2400.0
2006-02-24 10:45:00,19.09,19.13,19.09,19.13,23600.0,13.2907,13.3186,13.2907,13.3186,23600.0
2006-02-24 10:50:00,19.13,19.13,19.09,19.1,10400.0,13.3186,13.3186,13.2907,13.2977,10400.0
2006-02-24 10:55:00,19.11,19.11,19.1,19.11,11400.0,13.3046,13.3046,13.2977,13.3046,11400.0
2006-02-24 11:00:00,19.11,19.13,19.11,19.13,6800.0,13.3046,13.3186,13.3046,13.3186,6800.0
2006-02-24 11:05:00,19.14,19.15,19.13,19.15,10600.0,13.3255,13.3325,13.3186,13.3325,10600.0
2006-02-24 11:10:00,19.15,19.16,19.15,19.16,16600.0,13.3325,13.3394,13.3325,13.3394,16600.0
2006-02-24 11:15:00,19.16,19.16,19.11,19.15,3600.0,13.3394,13.3394,13.3046,13.3325,3600.0
2006-02-24 11:20:00,19.15,19.16,19.15,19.16,5400.0,13.3325,13.3394,13.3325,13.3394,5400.0
2006-02-24 11:25:00,19.16,19.17,19.16,19.17,5200.0,13.3394,13.3464,13.3394,13.3464,5200.0
2006-02-24 11:30:00,19.17,19.19,19.17,19.18,3400.0,13.3464,13.3603,13.3464,13.3534,3400.0
2006-02-24 11:35:00,19.18,19.21,19.18,19.18,9000.0,13.3534,13.3743,13.3534,13.3534,9000.0
2006-02-24 11:40:00,19.17,19.17,19.11,19.11,3000.0,13.3464,13.3464,13.3046,13.3046,3000.0
2006-02-24 11:45:00,19.11,19.11,19.08,19.08,3600.0,13.3046,13.3046,13.2838,13.2838,3600.0
2006-02-24 11:50:00,19.08,19.08,19.02,19.03,23400.0,13.2838,13.2838,13.242,13.2489,23400.0
2006-02-24 11:55:00,19.02,19.05,19.02,19.04,7800.0,13.242,13.2629,13.242,13.2559,7800.0
2006-02-24 12:00:00,19.05,19.08,19.04,19.06,6800.0,13.2629,13.2838,13.2559,13.2698,6800.0
2006-02-24 12:05:00,19.07,19.09,19.07,19.08,9200.0,13.2768,13.2907,13.2768,13.2838,9200.0
2006-02-24 12:10:00,19.08,19.09,19.08,19.08,8000.0,13.2838,13.2907,13.2838,13.2838,8000.0
2006-02-24 12:15:00,19.08,19.11,19.07,19.11,6400.0,13.2838,13.3046,13.2768,13.3046,6400.0
2006-02-24 12:20:00,19.11,19.15,19.11,19.14,3200.0,13.3046,13.3325,13.3046,13.3255,3200.0
2006-02-24 12:25:00,19.14,19.14,19.1,19.14,5400.0,13.3255,13.3255,13.2977,13.3255,5400.0
2006-02-24 12:30:00,19.14,19.15,19.14,19.15,1800.0,13.3255,13.3325,13.3255,13.3325,1800.0
2006-02-24 12:35:00,19.15,19.16,19.15,19.15,4800.0,13.3325,13.3394,13.3325,13.3325,4800.0
2006-02-24 12:40:00,19.14,19.15,19.14,19.15,3800.0,13.3255,13.3325,13.3255,13.3325,3800.0
2006-02-24 12:45:00,19.14,19.15,19.13,19.13,7800.0,13.3255,13.3325,13.3186,13.3186,7800.0
2006-02-24 12:50:00,19.14,19.14,19.1,19.1,4600.0,13.3255,13.3255,13.2977,13.2977,4600.0
2006-02-24 12:55:00,19.11,19.11,19.1,19.11,2800.0,13.3046,13.3046,13.2977,13.3046,2800.0
2006-02-24 13:00:00,19.11,19.11,19.1,19.1,3600.0,13.3046,13.3046,13.2977,13.2977,3600.0
2006-02-24 13:05:00,19.1,19.1,19.09,19.1,2800.0,13.2977,13.2977,13.2907,13.2977,2800.0
2006-02-24 13:10:00,19.09,19.1,19.08,19.08,2200.0,13.2907,13.2977,13.2838,13.2838,2200.0
2006-02-24 13:15:00,19.08,19.1,19.08,19.08,7200.0,13.2838,13.2977,13.2838,13.2838,7200.0
2006-02-24 13:20:00,19.07,19.08,19.07,19.08,1400.0,13.2768,13.2838,13.2768,13.2838,1400.0
2006-02-24 13:25:00,19.06,19.09,19.06,19.09,8000.0,13.2698,13.2907,13.2698,13.2907,8000.0
2006-02-24 13:30:00,19.09,19.09,19.08,19.09,1000.0,13.2907,13.2907,13.2838,13.2907,1000.0
2006-02-24 13:35:00,19.08,19.11,19.08,19.11,3400.0,13.2838,13.3046,13.2838,13.3046,3400.0
2006-02-24 13:40:00,19.11,19.12,19.11,19.11,1600.0,13.3046,13.3116,13.3046,13.3046,1600.0
2006-02-24 13:45:00,19.11,19.13,19.07,19.07,3200.0,13.3046,13.3186,13.2768,13.2768,3200.0
2006-02-24 13:50:00,19.09,19.09,19.08,19.08,400.0,13.2907,13.2907,13.2838,13.2838,400.0
2006-02-24 13:55:00,19.08,19.09,19.08,19.09,2000.0,13.2838,13.2907,13.2838,13.2907,2000.0
2006-02-24 14:00:00,19.09,19.1,19.09,19.1,1800.0,13.2907,13.2977,13.2907,13.2977,1800.0
2006-02-24 14:05:00,19.11,19.11,19.11,19.11,400.0,13.3046,13.3046,13.3046,13.3046,400.0
2006-02-24 14:10:00,19.11,19.11,19.08,19.08,3000.0,13.3046,13.3046,13.2838,13.2838,3000.0
2006-02-24 14:15:00,19.08,19.09,19.08,19.08,2600.0,13.2838,13.2907,13.2838,13.2838,2600.0
2006-02-24 14:20:00,19.08,19.08,19.08,19.08,3000.0,13.2838,13.2838,13.2838,13.2838,3000.0
2006-02-24 14:25:00,19.08,19.08,19.07,19.07,4600.0,13.2838,13.2838,13.2768,13.2768,4600.0
2006-02-24 14:30:00,19.07,19.07,19.07,19.07,1400.0,13.2768,13.2768,13.2768,13.2768,1400.0
2006-02-24 14:35:00,19.08,19.09,19.07,19.08,5400.0,13.2838,13.2907,13.2768,13.2838,5400.0
2006-02-24 14:40:00,19.08,19.09,19.08,19.09,5800.0,13.2838,13.2907,13.2838,13.2907,5800.0
2006-02-24 14:45:00,19.1,19.11,19.08,19.11,18200.0,13.2977,13.3046,13.2838,13.3046,18200.0
2006-02-24 14:50:00,19.1,19.11,19.1,19.11,4000.0,13.2977,13.3046,13.2977,13.3046,4000.0
2006-02-24 14:55:00,19.11,19.12,19.11,19.11,6400.0,13.3046,13.3116,13.3046,13.3046,6400.0
2006-02-24 15:00:00,19.13,19.16,19.13,19.15,19200.0,13.3186,13.3394,13.3186,13.3325,19200.0
2006-02-24 15:05:00,19.14,19.15,19.14,19.14,3600.0,13.3255,13.3325,13.3255,13.3255,3600.0
2006-02-24 15:10:00,19.14,19.14,19.13,19.13,3400.0,13.3255,13.3255,13.3186,13.3186,3400.0
2006-02-24 15:15:00,19.13,19.14,19.13,19.13,7000.0,13.3186,13.3255,13.3186,13.3186,7000.0
2006-02-24 15:20:00,19.13,19.13,19.11,19.11,12200.0,13.3186,13.3186,13.3046,13.3046,12200.0
2006-02-24 15:25:00,19.11,19.13,19.11,19.12,8600.0,13.3046,13.3186,13.3046,13.3116,8600.0
2006-02-24 15:30:00,19.11,19.11,19.11,19.11,3200.0,13.3046,13.3046,13.3046,13.3046,3200.0
2006-02-24 15:35:00,19.11,19.11,19.08,19.09,8600.0,13.3046,13.3046,13.2838,13.2907,8600.0
2006-02-24 15:40:00,19.1,19.1,19.06,19.08,20400.0,13.2977,13.2977,13.2698,13.2838,20400.0
2006-02-24 15:45:00,19.08,19.11,19.08,19.11,18800.0,13.2838,13.3046,13.2838,13.3046,18800.0
2006-02-24 15:50:00,19.11,19.11,19.1,19.1,11000.0,13.3046,13.3046,13.2977,13.2977,11000.0
2006-02-24 15:55:00,19.11,19.11,19.07,19.08,6800.0,13.3046,13.3046,13.2768,13.2838,6800.0
2006-02-27 09:30:00,19.03,19.1,19.03,19.1,14600.0,13.2489,13.2977,13.2489,13.2977,14600.0
2006-02-27 09:35:00,19.13,19.15,19.13,19.15,4200.0,13.3186,13.3325,13.3186,13.3325,4200.0
2006-02-27 09:40:00,19.16,19.2,19.16,19.2,9200.0,13.3394,13.3673,13.3394,13.3673,9200.0
2006-02-27 09:45:00,19.2,19.29,19.2,19.26,11400.0,13.3673,13.43,13.3673,13.4091,11400.0
2006-02-27 09:50:00,19.25,19.29,19.23,19.29,8400.0,13.4021,13.43,13.3882,13.43,8400.0
2006-02-27 09:55:00,19.3,19.35,19.29,19.35,5000.0,13.4369,13.4717,13.43,13.4717,5000.0
2006-02-27 10:00:00,19.35,19.37,19.34,19.35,5800.0,13.4717,13.4857,13.4648,13.4717,5800.0
2006-02-27 10:05:00,19.34,19.36,19.34,19.34,7000.0,13.4648,13.4787,13.4648,13.4648,7000.0
2006-02-27 10:10:00,19.34,19.34,19.31,19.33,3000.0,13.4648,13.4648,13.4439,13.4578,3000.0
2006-02-27 10:15:00,19.35,19.36,19.33,19.33,5600.0,13.4717,13.4787,13.4578,13.4578,5600.0
2006-02-27 10:20:00,19.32,19.35,19.3,19.35,7800.0,13.4508,13.4717,13.4369,13.4717,7800.0
2006-02-27 10:25:00,19.35,19.35,19.34,19.35,4400.0,13.4717,13.4717,13.4648,13.4717,4400.0
2006-02-27 10:30:00,19.34,19.37,19.34,19.36,13000.0,13.4648,13.4857,13.4648,13.4787,13000.0
2006-02-27 10:35:00,19.37,19.4,19.37,19.39,10800.0,13.4857,13.5065,13.4857,13.4996,10800.0
2006-02-27 10:40:00,19.41,19.44,19.4,19.42,7000.0,13.5135,13.5344,13.5065,13.5205,7000.0
2006-02-27 10:45:00,19.44,19.44,19.42,19.42,6200.0,13.5344,13.5344,13.5205,13.5205,6200.0
2006-02-27 10:50:00,19.43,19.45,19.43,19.44,7400.0,13.5274,13.5414,13.5274,13.5344,7400.0
2006-02-27 10:55:00,19.44,19.45,19.42,19.45,12200.0,13.5344,13.5414,13.5205,13.5414,12200.0
2006-02-27 11:00:00,19.45,19.45,19.44,19.44,6200.0,13.5414,13.5414,13.5344,13.5344,6200.0
2006-02-27 11:05:00,19.43,19.44,19.43,19.43,4200.0,13.5274,13.5344,13.5274,13.5274,4200.0
2006-02-27 11:10:00,19.42,19.43,19.42,19.43,3600.0,13.5205,13.5274,13.5205,13.5274,3600.0
2006-02-27 11:15:00,19.43,19.45,19.43,19.44,11400.0,13.5274,13.5414,13.5274,13.5344,11400.0
2006-02-27 11:20:00,19.45,19.48,19.45,19.48,7200.0,13.5414,13.5622,13.5414,13.5622,7200.0
2006-02-27 11:25:00,19.49,19.52,19.49,19.52,10400.0,13.5692,13.5901,13.5692,13.5901,10400.0
2006-02-27 11:30:00,19.52,19.56,19.52,19.53,11400.0,13.5901,13.6179,13.5901,13.597,11400.0
2006-02-27 11:35:00,19.53,19.54,19.49,19.5,4800.0,13.597,13.604,13.5692,13.5762,4800.0
2006-02-27 11:40:00,19.5,19.5,19.48,19.49,3800.0,13.5762,13.5762,13.5622,13.5692,3800.0
2006-02-27 11:45:00,19.5,19.5,19.45,19.47,3600.0,13.5762,13.5762,13.5414,13.5553,3600.0
2006-02-27 11:50:00,19.45,19.45,19.45,19.45,2000.0,13.5414,13.5414,13.5414,13.5414,2000.0
2006-02-27 11:55:00,19.46,19.47,19.42,19.45,1600.0,13.5483,13.5553,13.5205,13.5414,1600.0
2006-02-27 12:00:00,19.43,19.43,19.43,19.43,1800.0,13.5274,13.5274,13.5274,13.5274,1800.0
2006-02-27 12:05:00,19.43,19.43,19.4,19.4,7600.0,13.5274,13.5274,13.5065,13.5065,7600.0
2006-02-27 12:10:00,19.4,19.42,19.39,19.4,15600.0,13.5065,13.5205,13.4996,13.5065,15600.0
2006-02-27 12:15:00,19.4,19.4,19.35,19.35,13000.0,13.5065,13.5065,13.4717,13.4717,13000.0
2006-02-27 12:20:00,19.36,19.36,19.34,19.34,1800.0,13.4787,13.4787,13.4648,13.4648,1800.0
2006-02-27 12:25:00,19.35,19.35,19.35,19.35,800.0,13.4717,13.4717,13.4717,13.4717,800.0
2006-02-27 12:30:00,19.34,19.35,19.34,19.35,2600.0,13.4648,13.4717,13.4648,13.4717,2600.0
2006-02-27 12:35:00,19.34,19.35,19.32,19.33,7600.0,13.4648,13.4717,13.4508,13.4578,7600.0
2006-02-27 12:40:00,19.32,19.33,19.32,19.33,6200.0,13.4508,13.4578,13.4508,13.4578,6200.0
2006-02-27 12:45:00,19.33,19.33,19.29,19.31,3800.0,13.4578,13.4578,13.43,13.4439,3800.0
2006-02-27 12:50:00,19.3,19.3,19.26,19.3,17600.0,13.4369,13.4369,13.4091,13.4369,17600.0
2006-02-27 12:55:00,19.3,19.32,19.3,19.32,2200.0,13.4369,13.4508,13.4369,13.4508,2200.0
2006-02-27 13:00:00,19.31,19.32,19.31,19.32,2400.0,13.4439,13.4508,13.4439,13.4508,2400.0
2006-02-27 13:05:00,19.32,19.32,19.31,19.31,3400.0,13.4508,13.4508,13.4439,13.4439,3400.0
2006-02-27 13:10:00,19.31,19.31,19.3,19.31,1000.0,13.4439,13.4439,13.4369,13.4439,1000.0
2006-02-27 13:15:00,19.31,19.32,19.31,19.31,1600.0,13.4439,13.4508,13.4439,13.4439,1600.0
2006-02-27 13:20:00,19.31,19.32,19.31,19.32,1600.0,13.4439,13.4508,13.4439,13.4508,1600.0
2006-02-27 13:25:00,19.31,19.32,19.31,19.32,1600.0,13.4439,13.4508,13.4439,13.4508,1600.0
2006-02-27 13:30:00,19.33,19.34,19.33,19.34,2000.0,13.4578,13.4648,13.4578,13.4648,2000.0
2006-02-27 13:35:00,19.34,19.34,19.34,19.34,6600.0,13.4648,13.4648,13.4648,13.4648,6600.0
2006-02-27 13:40:00,19.34,19.35,19.32,19.32,7800.0,13.4648,13.4717,13.4508,13.4508,7800.0
2006-02-27 13:45:00,19.33,19.35,19.33,19.35,7000.0,13.4578,13.4717,13.4578,13.4717,7000.0
2006-02-27 13:50:00,19.36,19.38,19.36,19.38,12800.0,13.4787,13.4926,13.4787,13.4926,12800.0
2006-02-27 13:55:00,19.38,19.39,19.37,19.39,6600.0,13.4926,13.4996,13.4857,13.4996,6600.0
2006-02-27 14:00:00,19.4,19.42,19.4,19.41,10200.0,13.5065,13.5205,13.5065,13.5135,10200.0
2006-02-27 14:05:00,19.41,19.41,19.3,19.35,107600.0,13.5135,13.5135,13.4369,13.4717,107600.0
2006-02-27 14:10:00,19.33,19.34,19.31,19.34,6800.0,13.4578,13.4648,13.4439,13.4648,6800.0
2006-02-27 14:15:00,19.34,19.36,19.34,19.35,7600.0,13.4648,13.4787,13.4648,13.4717,7600.0
2006-02-27 14:20:00,19.36,19.39,19.36,19.38,5200.0,13.4787,13.4996,13.4787,13.4926,5200.0
2006-02-27 14:25:00,19.38,19.39,19.38,19.39,4000.0,13.4926,13.4996,13.4926,13.4996,4000.0
2006-02-27 14:30:00,19.39,19.39,19.35,19.38,3800.0,13.4996,13.4996,13.4717,13.4926,3800.0
2006-02-27 14:35:00,19.38,19.38,19.38,19.38,4600.0,13.4926,13.4926,13.4926,13.4926,4600.0
2006-02-27 14:40:00,19.36,19.38,19.36,19.36,600.0,13.4787,13.4926,13.4787,13.4787,600.0
2006-02-27 14:45:00,19.38,19.4,19.38,19.4,6000.0,13.4926,13.5065,13.4926,13.5065,6000.0
2006-02-27 14:50:00,19.4,19.42,19.39,19.4,6600.0,13.5065,13.5205,13.4996,13.5065,6600.0
2006-02-27 14:55:00,19.4,19.4,19.39,19.4,4400.0,13.5065,13.5065,13.4996,13.5065,4400.0
2006-02-27 15:00:00,19.39,19.4,19.39,19.4,4000.0,13.4996,13.5065,13.4996,13.5065,4000.0
2006-02-27 15:05:00,19.4,19.43,19.4,19.43,57000.0,13.5065,13.5274,13.5065,13.5274,57000.0
2006-02-27 15:10:00,19.43,19.46,19.43,19.46,13000.0,13.5274,13.5483,13.5274,13.5483,13000.0
2006-02-27 15:15:00,19.46,19.46,19.45,19.46,2400.0,13.5483,13.5483,13.5414,13.5483,2400.0
2006-02-27 15:20:00,19.46,19.46,19.45,19.45,7000.0,13.5483,13.5483,13.5414,13.5414,7000.0
2006-02-27 15:25:00,19.46,19.46,19.43,19.43,7800.0,13.5483,13.5483,13.5274,13.5274,7800.0
2006-02-27 15:30:00,19.43,19.43,19.39,19.39,12200.0,13.5274,13.5274,13.4996,13.4996,12200.0
2006-02-27 15:35:00,19.39,19.4,19.38,19.39,6400.0,13.4996,13.5065,13.4926,13.4996,6400.0
2006-02-27 15:40:00,19.38,19.38,19.34,19.36,9200.0,13.4926,13.4926,13.4648,13.4787,9200.0
2006-02-27 15:45:00,19.36,19.37,19.36,19.36,6400.0,13.4787,13.4857,13.4787,13.4787,6400.0
2006-02-27 15:50:00,19.36,19.36,19.32,19.32,27200.0,13.4787,13.4787,13.4508,13.4508,27200.0
2006-02-27 15:55:00,19.3,19.36,19.3,19.36,14200.0,13.4369,13.4787,13.4369,13.4787,14200.0
2006-02-28 09:30:00,19.43,19.43,19.38,19.4,12600.0,13.5274,13.5274,13.4926,13.5065,12600.0
2006-02-28 09:35:00,19.38,19.38,19.36,19.36,800.0,13.4926,13.4926,13.4787,13.4787,800.0
2006-02-28 09:40:00,19.34,19.35,19.33,19.35,4200.0,13.4648,13.4717,13.4578,13.4717,4200.0
2006-02-28 09:45:00,19.34,19.35,19.32,19.35,800.0,13.4648,13.4717,13.4508,13.4717,800.0
2006-02-28 09:50:00,19.33,19.35,19.29,19.29,9400.0,13.4578,13.4717,13.43,13.43,9400.0
2006-02-28 09:55:00,19.3,19.35,19.29,19.34,11800.0,13.4369,13.4717,13.43,13.4648,11800.0
2006-02-28 10:00:00,19.32,19.35,19.32,19.32,3000.0,13.4508,13.4717,13.4508,13.4508,3000.0
2006-02-28 10:05:00,19.31,19.31,19.23,19.25,8200.0,13.4439,13.4439,13.3882,13.4021,8200.0
2006-02-28 10:10:00,19.24,19.24,19.23,19.23,1600.0,13.3951,13.3951,13.3882,13.3882,1600.0
2006-02-28 10:15:00,19.22,19.22,19.18,19.19,170000.0,13.3812,13.3812,13.3534,13.3603,170000.0
2006-02-28 10:20:00,19.19,19.24,19.19,19.23,6800.0,13.3603,13.3951,13.3603,13.3882,6800.0
2006-02-28 10:25:00,19.24,19.24,19.21,19.21,1400.0,13.3951,13.3951,13.3743,13.3743,1400.0
2006-02-28 10:30:00,19.23,19.23,19.18,19.2,12800.0,13.3882,13.3882,13.3534,13.3673,12800.0
2006-02-28 10:35:00,19.18,19.19,19.15,19.15,7400.0,13.3534,13.3603,13.3325,13.3325,7400.0
2006-02-28 10:40:00,19.15,19.15,19.11,19.13,6600.0,13.3325,13.3325,13.3046,13.3186,6600.0
2006-02-28 10:45:00,19.14,19.14,19.11,19.11,5200.0,13.3255,13.3255,13.3046,13.3046,5200.0
2006-02-28 10:50:00,19.11,19.11,19.11,19.11,600.0,13.3046,13.3046,13.3046,13.3046,600.0
2006-02-28 10:55:00,19.11,19.12,19.1,19.11,12000.0,13.3046,13.3116,13.2977,13.3046,12000.0
2006-02-28 11:00:00,19.1,19.1,19.06,19.09,10600.0,13.2977,13.2977,13.2698,13.2907,10600.0
2006-02-28 11:05:00,19.08,19.09,19.08,19.08,3800.0,13.2838,13.2907,13.2838,13.2838,3800.0
2006-02-28 11:10:00,19.08,19.08,19.06,19.07,4600.0,13.2838,13.2838,13.2698,13.2768,4600.0
2006-02-28 11:15:00,19.07,19.07,19.06,19.07,3400.0,13.2768,13.2768,13.2698,13.2768,3400.0
2006-02-28 11:20:00,19.07,19.07,19.06,19.06,1800.0,13.2768,13.2768,13.2698,13.2698,1800.0
2006-02-28 11:25:00,19.06,19.06,19.06,19.06,10000.0,13.2698,13.2698,13.2698,13.2698,10000.0
2006-02-28 11:30:00,19.06,19.06,19.06,19.06,5800.0,13.2698,13.2698,13.2698,13.2698,5800.0
2006-02-28 11:35:00,19.06,19.07,19.05,19.07,6400.0,13.2698,13.2768,13.2629,13.2768,6400.0
2006-02-28 11:40:00,19.07,19.07,18.99,18.99,22800.0,13.2768,13.2768,13.2211,13.2211,22800.0
2006-02-28 11:45:00,19.0,19.02,18.99,19.01,13200.0,13.2281,13.242,13.2211,13.235,13200.0
2006-02-28 11:50:00,19.01,19.01,18.97,18.97,7400.0,13.235,13.235,13.2072,13.2072,7400.0
2006-02-28 11:55:00,18.96,19.0,18.96,19.0,11400.0,13.2002,13.2281,13.2002,13.2281,11400.0
2006-02-28 12:00:00,19.0,19.0,18.99,18.99,1800.0,13.2281,13.2281,13.2211,13.2211,1800.0
2006-02-28 12:05:00,19.0,19.03,19.0,19.03,5800.0,13.2281,13.2489,13.2281,13.2489,5800.0
2006-02-28 12:10:00,19.03,19.05,19.03,19.04,2400.0,13.2489,13.2629,13.2489,13.2559,2400.0
2006-02-28 12:15:00,19.05,19.05,19.05,19.05,600.0,13.2629,13.2629,13.2629,13.2629,600.0
2006-02-28 12:20:00,19.05,19.05,19.05,19.05,200.0,13.2629,13.2629,13.2629,13.2629,200.0
2006-02-28 12:25:00,19.05,19.05,19.05,19.05,3200.0,13.2629,13.2629,13.2629,13.2629,3200.0
2006-02-28 12:30:00,19.05,19.05,19.03,19.03,4400.0,13.2629,13.2629,13.2489,13.2489,4400.0
2006-02-28 12:35:00,19.04,19.04,19.04,19.04,800.0,13.2559,13.2559,13.2559,13.2559,800.0
2006-02-28 12:40:00,19.04,19.1,19.04,19.1,7800.0,13.2559,13.2977,13.2559,13.2977,7800.0
2006-02-28 12:45:00,19.09,19.1,19.09,19.09,26200.0,13.2907,13.2977,13.2907,13.2907,26200.0
2006-02-28 12:50:00,19.08,19.08,19.05,19.07,2000.0,13.2838,13.2838,13.2629,13.2768,2000.0
2006-02-28 12:55:00,19.07,19.07,19.04,19.06,1000.0,13.2768,13.2768,13.2559,13.2698,1000.0
2006-02-28 13:00:00,19.05,19.08,19.05,19.08,4000.0,13.2629,13.2838,13.2629,13.2838,4000.0
2006-02-28 13:05:00,19.09,19.1,19.09,19.1,800.0,13.2907,13.2977,13.2907,13.2977,800.0
2006-02-28 13:10:00,19.09,19.1,19.09,19.1,1400.0,13.2907,13.2977,13.2907,13.2977,1400.0
2006-02-28 13:15:00,19.1,19.1,19.08,19.08,3000.0,13.2977,13.2977,13.2838,13.2838,3000.0
2006-02-28 13:20:00,19.07,19.07,19.02,19.05,9400.0,13.2768,13.2768,13.242,13.2629,9400.0
2006-02-28 13:25:00,19.05,19.07,19.05,19.07,2000.0,13.2629,13.2768,13.2629,13.2768,2000.0
2006-02-28 13:30:00,19.07,19.1,19.07,19.08,7200.0,13.2768,13.2977,13.2768,13.2838,7200.0
2006-02-28 13:35:00,19.08,19.1,19.08,19.1,2800.0,13.2838,13.2977,13.2838,13.2977,2800.0
2006-02-28 13:40:00,19.1,19.1,19.06,19.07,3800.0,13.2977,13.2977,13.2698,13.2768,3800.0
2006-02-28 13:45:00,19.07,19.07,19.07,19.07,2200.0,13.2768,13.2768,13.2768,13.2768,2200.0
2006-02-28 13:50:00,19.07,19.07,19.07,19.07,3400.0,13.2768,13.2768,13.2768,13.2768,3400.0
2006-02-28 13:55:00,19.06,19.09,19.06,19.09,9600.0,13.2698,13.2907,13.2698,13.2907,9600.0
2006-02-28 14:00:00,19.1,19.1,19.06,19.06,6000.0,13.2977,13.2977,13.2698,13.2698,6000.0
2006-02-28 14:05:00,19.07,19.08,19.07,19.08,2400.0,13.2768,13.2838,13.2768,13.2838,2400.0
2006-02-28 14:10:00,19.08,19.08,19.04,19.05,17400.0,13.2838,13.2838,13.2559,13.2629,17400.0
2006-02-28 14:15:00,19.05,19.07,19.04,19.06,18800.0,13.2629,13.2768,13.2559,13.2698,18800.0
2006-02-28 14:20:00,19.06,19.06,18.96,18.97,82400.0,13.2698,13.2698,13.2002,13.2072,82400.0
2006-02-28 14:25:00,18.98,18.99,18.98,18.99,4400.0,13.2141,13.2211,13.2141,13.2211,4400.0
2006-02-28 14:30:00,18.98,18.98,18.98,18.98,5000.0,13.2141,13.2141,13.2141,13.2141,5000.0
2006-02-28 14:35:00,18.98,18.99,18.96,18.96,15600.0,13.2141,13.2211,13.2002,13.2002,15600.0
2006-02-28 14:40:00,18.97,18.97,18.92,18.93,13400.0,13.2072,13.2072,13.1724,13.1793,13400.0
2006-02-28 14:45:00,18.93,18.96,18.93,18.95,12400.0,13.1793,13.2002,13.1793,13.1932,12400.0
2006-02-28 14:50:00,18.94,18.96,18.93,18.95,20200.0,13.1863,13.2002,13.1793,13.1932,20200.0
2006-02-28 14:55:00,18.95,18.96,18.95,18.95,14200.0,13.1932,13.2002,13.1932,13.1932,14200.0
2006-02-28 15:00:00,18.95,18.99,18.93,18.99,15200.0,13.1932,13.2211,13.1793,13.2211,15200.0
2006-02-28 15:05:00,18.99,19.01,18.98,18.99,10600.0,13.2211,13.235,13.2141,13.2211,10600.0
2006-02-28 15:10:00,18.98,19.0,18.98,19.0,9400.0,13.2141,13.2281,13.2141,13.2281,9400.0
2006-02-28 15:15:00,19.0,19.0,18.97,18.97,11200.0,13.2281,13.2281,13.2072,13.2072,11200.0
2006-02-28 15:20:00,18.97,18.98,18.96,18.96,2800.0,13.2072,13.2141,13.2002,13.2002,2800.0
2006-02-28 15:25:00,18.98,18.98,18.97,18.97,6400.0,13.2141,13.2141,13.2072,13.2072,6400.0
2006-02-28 15:30:00,18.97,18.99,18.97,18.98,10000.0,13.2072,13.2211,13.2072,13.2141,10000.0
2006-02-28 15:35:00,18.98,18.99,18.98,18.98,8400.0,13.2141,13.2211,13.2141,13.2141,8400.0
2006-02-28 15:40:00,18.98,19.0,18.98,19.0,17000.0,13.2141,13.2281,13.2141,13.2281,17000.0
2006-02-28 15:45:00,18.99,19.0,18.97,18.97,8800.0,13.2211,13.2281,13.2072,13.2072,8800.0
2006-02-28 15:50:00,18.97,18.97,18.96,18.96,10000.0,13.2072,13.2072,13.2002,13.2002,10000.0
2006-02-28 15:55:00,18.97,18.97,18.93,18.93,21600.0,13.2072,13.2072,13.1793,13.1793,21600.0
2006-03-01 09:30:00,19.0,19.04,19.0,19.04,4800.0,13.2281,13.2559,13.2281,13.2559,4800.0
2006-03-01 09:35:00,19.04,19.04,18.97,18.97,2800.0,13.2559,13.2559,13.2072,13.2072,2800.0
2006-03-01 09:40:00,18.99,19.03,18.98,19.03,7200.0,13.2211,13.2489,13.2141,13.2489,7200.0
2006-03-01 09:45:00,19.02,19.08,19.02,19.08,7200.0,13.242,13.2838,13.242,13.2838,7200.0
2006-03-01 09:50:00,19.08,19.13,19.08,19.13,7000.0,13.2838,13.3186,13.2838,13.3186,7000.0
2006-03-01 09:55:00,19.13,19.13,19.11,19.13,13600.0,13.3186,13.3186,13.3046,13.3186,13600.0
2006-03-01 10:00:00,19.13,19.13,19.1,19.1,31000.0,13.3186,13.3186,13.2977,13.2977,31000.0
2006-03-01 10:05:00,19.09,19.09,19.05,19.08,3600.0,13.2907,13.2907,13.2629,13.2838,3600.0
2006-03-01 10:10:00,19.08,19.12,19.07,19.1,11800.0,13.2838,13.3116,13.2768,13.2977,11800.0
2006-03-01 10:15:00,19.11,19.11,19.09,19.11,45200.0,13.3046,13.3046,13.2907,13.3046,45200.0
2006-03-01 10:20:00,19.11,19.11,19.1,19.11,31200.0,13.3046,13.3046,13.2977,13.3046,31200.0
2006-03-01 10:25:00,19.12,19.13,19.1,19.12,110600.0,13.3116,13.3186,13.2977,13.3116,110600.0
2006-03-01 10:30:00,19.12,19.21,19.12,19.21,10600.0,13.3116,13.3743,13.3116,13.3743,10600.0
2006-03-01 10:35:00,19.2,19.28,19.2,19.26,10400.0,13.3673,13.423,13.3673,13.4091,10400.0
2006-03-01 10:40:00,19.27,19.37,19.27,19.37,19200.0,13.416,13.4857,13.416,13.4857,19200.0
2006-03-01 10:45:00,19.36,19.38,19.34,19.34,10400.0,13.4787,13.4926,13.4648,13.4648,10400.0
2006-03-01 10:50:00,19.36,19.42,19.36,19.41,10800.0,13.4787,13.5205,13.4787,13.5135,10800.0
2006-03-01 10:55:00,19.41,19.44,19.38,19.41,36600.0,13.5135,13.5344,13.4926,13.5135,36600.0
2006-03-01 11:00:00,19.41,19.42,19.41,19.42,4200.0,13.5135,13.5205,13.5135,13.5205,4200.0
2006-03-01 11:05:00,19.42,19.48,19.41,19.46,25600.0,13.5205,13.5622,13.5135,13.5483,25600.0
2006-03-01 11:10:00,19.46,19.49,19.44,19.45,55600.0,13.5483,13.5692,13.5344,13.5414,55600.0
2006-03-01 11:15:00,19.46,19.5,19.46,19.49,13000.0,13.5483,13.5762,13.5483,13.5692,13000.0
2006-03-01 11:20:00,19.5,19.5,19.48,19.48,7800.0,13.5762,13.5762,13.5622,13.5622,7800.0
2006-03-01 11:25:00,19.46,19.49,19.46,19.49,3800.0,13.5483,13.5692,13.5483,13.5692,3800.0
2006-03-01 11:30:00,19.49,19.5,19.45,19.45,27000.0,13.5692,13.5762,13.5414,13.5414,27000.0
2006-03-01 11:35:00,19.5,19.53,19.49,19.53,21400.0,13.5762,13.597,13.5692,13.597,21400.0
2006-03-01 11:40:00,19.53,19.53,19.48,19.51,13000.0,13.597,13.597,13.5622,13.5831,13000.0
2006-03-01 11:45:00,19.52,19.55,19.52,19.53,5400.0,13.5901,13.611,13.5901,13.597,5400.0
2006-03-01 11:50:00,19.55,19.55,19.5,19.53,8000.0,13.611,13.611,13.5762,13.597,8000.0
2006-03-01 11:55:00,19.54,19.54,19.52,19.53,4800.0,13.604,13.604,13.5901,13.597,4800.0
2006-03-01 12:00:00,19.53,19.54,19.53,19.54,4600.0,13.597,13.604,13.597,13.604,4600.0
2006-03-01 12:05:00,19.54,19.54,19.53,19.53,3600.0,13.604,13.604,13.597,13.597,3600.0
2006-03-01 12:10:00,19.53,19.54,19.5,19.5,11800.0,13.597,13.604,13.5762,13.5762,11800.0
2006-03-01 12:15:00,19.5,19.5,19.45,19.45,12800.0,13.5762,13.5762,13.5414,13.5414,12800.0
2006-03-01 12:20:00,19.45,19.47,19.45,19.45,5600.0,13.5414,13.5553,13.5414,13.5414,5600.0
2006-03-01 12:25:00,19.46,19.46,19.45,19.45,3000.0,13.5483,13.5483,13.5414,13.5414,3000.0
2006-03-01 12:30:00,19.45,19.45,19.42,19.42,13200.0,13.5414,13.5414,13.5205,13.5205,13200.0
2006-03-01 12:35:00,19.41,19.42,19.4,19.41,224000.0,13.5135,13.5205,13.5065,13.5135,224000.0
2006-03-01 12:40:00,19.41,19.43,19.39,19.42,25200.0,13.5135,13.5274,13.4996,13.5205,25200.0
2006-03-01 12:45:00,19.43,19.43,19.42,19.42,2200.0,13.5274,13.5274,13.5205,13.5205,2200.0
2006-03-01 12:50:00,19.41,19.41,19.39,19.4,6000.0,13.5135,13.5135,13.4996,13.5065,6000.0
2006-03-01 12:55:00,19.4,19.4,19.4,19.4,1600.0,13.5065,13.5065,13.5065,13.5065,1600.0
2006-03-01 13:00:00,19.4,19.4,19.4,19.4,2400.0,13.5065,13.5065,13.5065,13.5065,2400.0
2006-03-01 13:05:00,19.4,19.4,19.4,19.4,3200.0,13.5065,13.5065,13.5065,13.5065,3200.0
2006-03-01 13:10:00,19.4,19.4,19.39,19.39,1400.0,13.5065,13.5065,13.4996,13.4996,1400.0
2006-03-01 13:15:00,19.4,19.4,19.39,19.39,2200.0,13.5065,13.5065,13.4996,13.4996,2200.0
2006-03-01 13:20:00,19.39,19.39,19.38,19.38,1200.0,13.4996,13.4996,13.4926,13.4926,1200.0
2006-03-01 13:25:00,19.38,19.39,19.38,19.38,1800.0,13.4926,13.4996,13.4926,13.4926,1800.0
2006-03-01 13:30:00,19.38,19.39,19.38,19.39,1800.0,13.4926,13.4996,13.4926,13.4996,1800.0
2006-03-01 13:35:00,19.39,19.39,19.38,19.38,2200.0,13.4996,13.4996,13.4926,13.4926,2200.0
2006-03-01 13:40:00,19.38,19.38,19.36,19.36,2200.0,13.4926,13.4926,13.4787,13.4787,2200.0
2006-03-01 13:45:00,19.35,19.35,19.32,19.32,5800.0,13.4717,13.4717,13.4508,13.4508,5800.0
2006-03-01 13:50:00,19.34,19.34,19.29,19.31,3800.0,13.4648,13.4648,13.43,13.4439,3800.0
2006-03-01 13:55:00,19.31,19.33,19.31,19.33,1600.0,13.4439,13.4578,13.4439,13.4578,1600.0
2006-03-01 14:00:00,19.33,19.33,19.31,19.31,12000.0,13.4578,13.4578,13.4439,13.4439,12000.0
2006-03-01 14:05:00,19.31,19.31,19.29,19.29,2800.0,13.4439,13.4439,13.43,13.43,2800.0
2006-03-01 14:10:00,19.3,19.3,19.26,19.26,13600.0,13.4369,13.4369,13.4091,13.4091,13600.0
2006-03-01 14:15:00,19.26,19.27,19.22,19.25,26600.0,13.4091,13.416,13.3812,13.4021,26600.0
2006-03-01 14:20:00,19.25,19.26,19.25,19.25,22000.0,13.4021,13.4091,13.4021,13.4021,22000.0
2006-03-01 14:25:00,19.25,19.26,19.25,19.26,3600.0,13.4021,13.4091,13.4021,13.4091,3600.0
2006-03-01 14:30:00,19.25,19.26,19.25,19.26,5400.0,13.4021,13.4091,13.4021,13.4091,5400.0
2006-03-01 14:35:00,19.27,19.27,19.27,19.27,2200.0,13.416,13.416,13.416,13.416,2200.0
2006-03-01 14:40:00,19.27,19.27,19.27,19.27,1400.0,13.416,13.416,13.416,13.416,1400.0
2006-03-01 14:45:00,19.27,19.27,19.25,19.25,6400.0,13.416,13.416,13.4021,13.4021,6400.0
2006-03-01 14:50:00,19.25,19.25,19.25,19.25,3200.0,13.4021,13.4021,13.4021,13.4021,3200.0
2006-03-01 14:55:00,19.25,19.27,19.25,19.27,24600.0,13.4021,13.416,13.4021,13.416,24600.0
2006-03-01 15:00:00,19.27,19.27,19.25,19.25,8800.0,13.416,13.416,13.4021,13.4021,8800.0
2006-03-01 15:05:00,19.25,19.25,19.24,19.25,7400.0,13.4021,13.4021,13.3951,13.4021,7400.0
2006-03-01 15:10:00,19.25,19.25,19.22,19.24,83600.0,13.4021,13.4021,13.3812,13.3951,83600.0
2006-03-01 15:15:00,19.24,19.28,19.24,19.28,11600.0,13.3951,13.423,13.3951,13.423,11600.0
2006-03-01 15:20:00,19.28,19.3,19.28,19.3,13600.0,13.423,13.4369,13.423,13.4369,13600.0
2006-03-01 15:25:00,19.3,19.3,19.25,19.25,18200.0,13.4369,13.4369,13.4021,13.4021,18200.0
2006-03-01 15:30:00,19.25,19.25,19.24,19.25,23600.0,13.4021,13.4021,13.3951,13.4021,23600.0
2006-03-01 15:35:00,19.25,19.25,19.21,19.23,34000.0,13.4021,13.4021,13.3743,13.3882,34000.0
2006-03-01 15:40:00,19.25,19.25,19.24,19.25,20800.0,13.4021,13.4021,13.3951,13.4021,20800.0
2006-03-01 15:45:00,19.24,19.25,19.22,19.23,98000.0,13.3951,13.4021,13.3812,13.3882,98000.0
2006-03-01 15:50:00,19.23,19.23,19.21,19.21,29600.0,13.3882,13.3882,13.3743,13.3743,29600.0
2006-03-01 15:55:00,19.22,19.22,19.21,19.21,11200.0,13.3812,13.3812,13.3743,13.3743,11200.0
2006-03-02 09:30:00,19.15,19.18,19.15,19.18,11600.0,13.3325,13.3534,13.3325,13.3534,11600.0
2006-03-02 09:35:00,19.18,19.19,19.17,19.17,7800.0,13.3534,13.3603,13.3464,13.3464,7800.0
2006-03-02 09:40:00,19.16,19.18,19.16,19.18,5000.0,13.3394,13.3534,13.3394,13.3534,5000.0
2006-03-02 09:45:00,19.18,19.2,19.18,19.2,10000.0,13.3534,13.3673,13.3534,13.3673,10000.0
2006-03-02 09:50:00,19.18,19.2,19.18,19.19,7600.0,13.3534,13.3673,13.3534,13.3603,7600.0
2006-03-02 09:55:00,19.18,19.19,19.14,19.14,59600.0,13.3534,13.3603,13.3255,13.3255,59600.0
2006-03-02 10:00:00,19.14,19.17,19.13,19.17,109200.0,13.3255,13.3464,13.3186,13.3464,109200.0
2006-03-02 10:05:00,19.17,19.18,19.16,19.16,11400.0,13.3464,13.3534,13.3394,13.3394,11400.0
2006-03-02 10:10:00,19.15,19.16,19.15,19.16,2400.0,13.3325,13.3394,13.3325,13.3394,2400.0
2006-03-02 10:15:00,19.16,19.16,19.16,19.16,3200.0,13.3394,13.3394,13.3394,13.3394,3200.0
2006-03-02 10:20:00,19.15,19.16,19.15,19.16,57200.0,13.3325,13.3394,13.3325,13.3394,57200.0
2006-03-02 10:25:00,19.16,19.16,19.15,19.16,4000.0,13.3394,13.3394,13.3325,13.3394,4000.0
2006-03-02 10:30:00,19.15,19.15,19.13,19.14,11200.0,13.3325,13.3325,13.3186,13.3255,11200.0
2006-03-02 10:35:00,19.15,19.17,19.15,19.17,13200.0,13.3325,13.3464,13.3325,13.3464,13200.0
2006-03-02 10:40:00,19.15,19.15,19.05,19.1,65000.0,13.3325,13.3325,13.2629,13.2977,65000.0
2006-03-02 10:45:00,19.1,19.1,19.1,19.1,10600.0,13.2977,13.2977,13.2977,13.2977,10600.0
2006-03-02 10:50:00,19.1,19.13,19.1,19.13,36200.0,13.2977,13.3186,13.2977,13.3186,36200.0
2006-03-02 10:55:00,19.13,19.14,19.13,19.14,2800.0,13.3186,13.3255,13.3186,13.3255,2800.0
2006-03-02 11:00:00,19.14,19.15,19.14,19.15,12400.0,13.3255,13.3325,13.3255,13.3325,12400.0
2006-03-02 11:05:00,19.15,19.15,19.15,19.15,21000.0,13.3325,13.3325,13.3325,13.3325,21000.0
2006-03-02 11:10:00,19.15,19.15,19.14,19.15,5200.0,13.3325,13.3325,13.3255,13.3325,5200.0
2006-03-02 11:15:00,19.15,19.15,19.15,19.15,5400.0,13.3325,13.3325,13.3325,13.3325,5400.0
2006-03-02 11:20:00,19.15,19.15,19.13,19.14,14800.0,13.3325,13.3325,13.3186,13.3255,14800.0
2006-03-02 11:25:00,19.14,19.15,19.13,19.15,4000.0,13.3255,13.3325,13.3186,13.3325,4000.0
2006-03-02 11:30:00,19.14,19.15,19.14,19.15,8000.0,13.3255,13.3325,13.3255,13.3325,8000.0
2006-03-02 11:35:00,19.15,19.16,19.14,19.14,7400.0,13.3325,13.3394,13.3255,13.3255,7400.0
2006-03-02 11:40:00,19.12,19.13,19.12,19.13,800.0,13.3116,13.3186,13.3116,13.3186,800.0
2006-03-02 11:45:00,19.13,19.13,19.13,19.13,1200.0,13.3186,13.3186,13.3186,13.3186,1200.0
2006-03-02 11:50:00,19.13,19.13,19.1,19.1,3800.0,13.3186,13.3186,13.2977,13.2977,3800.0
2006-03-02 11:55:00,19.11,19.12,19.11,19.11,2800.0,13.3046,13.3116,13.3046,13.3046,2800.0
2006-03-02 12:00:00,19.09,19.09,19.08,19.08,3800.0,13.2907,13.2907,13.2838,13.2838,3800.0
2006-03-02 12:05:00,19.09,19.09,19.08,19.08,2400.0,13.2907,13.2907,13.2838,13.2838,2400.0
2006-03-02 12:10:00,19.08,19.09,19.08,19.08,4800.0,13.2838,13.2907,13.2838,13.2838,4800.0
2006-03-02 12:15:00,19.08,19.08,19.03,19.04,44800.0,13.2838,13.2838,13.2489,13.2559,44800.0
2006-03-02 12:20:00,19.03,19.04,19.03,19.04,7200.0,13.2489,13.2559,13.2489,13.2559,7200.0
2006-03-02 12:25:00,19.05,19.07,19.04,19.06,10800.0,13.2629,13.2768,13.2559,13.2698,10800.0
2006-03-02 12:30:00,19.05,19.06,19.05,19.06,5600.0,13.2629,13.2698,13.2629,13.2698,5600.0
2006-03-02 12:35:00,19.06,19.07,19.03,19.04,12600.0,13.2698,13.2768,13.2489,13.2559,12600.0
2006-03-02 12:40:00,19.04,19.05,19.04,19.05,14000.0,13.2559,13.2629,13.2559,13.2629,14000.0
2006-03-02 12:45:00,19.05,19.07,19.05,19.06,5200.0,13.2629,13.2768,13.2629,13.2698,5200.0
2006-03-02 12:50:00,19.06,19.07,19.05,19.07,9600.0,13.2698,13.2768,13.2629,13.2768,9600.0
2006-03-02 12:55:00,19.09,19.1,19.08,19.1,8400.0,13.2907,13.2977,13.2838,13.2977,8400.0
2006-03-02 13:00:00,19.08,19.09,19.08,19.09,2200.0,13.2838,13.2907,13.2838,13.2907,2200.0
2006-03-02 13:05:00,19.09,19.1,19.09,19.1,4000.0,13.2907,13.2977,13.2907,13.2977,4000.0
2006-03-02 13:10:00,19.1,19.1,19.1,19.1,1800.0,13.2977,13.2977,13.2977,13.2977,1800.0
2006-03-02 13:15:00,19.1,19.1,19.09,19.09,2200.0,13.2977,13.2977,13.2907,13.2907,2200.0
2006-03-02 13:20:00,19.09,19.1,19.09,19.1,8000.0,13.2907,13.2977,13.2907,13.2977,8000.0
2006-03-02 13:25:00,19.1,19.1,19.09,19.09,10600.0,13.2977,13.2977,13.2907,13.2907,10600.0
2006-03-02 13:30:00,19.08,19.1,19.08,19.09,10000.0,13.2838,13.2977,13.2838,13.2907,10000.0
2006-03-02 13:35:00,19.08,19.08,19.08,19.08,1600.0,13.2838,13.2838,13.2838,13.2838,1600.0
2006-03-02 13:40:00,19.09,19.1,19.09,19.1,1000.0,13.2907,13.2977,13.2907,13.2977,1000.0
2006-03-02 13:45:00,19.08,19.08,19.03,19.06,9800.0,13.2838,13.2838,13.2489,13.2698,9800.0
2006-03-02 13:50:00,19.07,19.07,19.04,19.07,4200.0,13.2768,13.2768,13.2559,13.2768,4200.0
2006-03-02 13:55:00,19.07,19.07,19.07,19.07,2000.0,13.2768,13.2768,13.2768,13.2768,2000.0
2006-03-02 14:00:00,19.08,19.08,19.06,19.06,5000.0,13.2838,13.2838,13.2698,13.2698,5000.0
2006-03-02 14:05:00,19.07,19.07,19.07,19.07,1200.0,13.2768,13.2768,13.2768,13.2768,1200.0
2006-03-02 14:10:00,19.08,19.08,19.07,19.08,6600.0,13.2838,13.2838,13.2768,13.2838,6600.0
2006-03-02 14:15:00,19.08,19.08,19.07,19.08,2600.0,13.2838,13.2838,13.2768,13.2838,2600.0
2006-03-02 14:20:00,19.07,19.08,19.07,19.07,8200.0,13.2768,13.2838,13.2768,13.2768,8200.0
2006-03-02 14:25:00,19.05,19.06,19.04,19.06,2600.0,13.2629,13.2698,13.2559,13.2698,2600.0
2006-03-02 14:30:00,19.05,19.05,19.05,19.05,1400.0,13.2629,13.2629,13.2629,13.2629,1400.0
2006-03-02 14:35:00,19.06,19.06,19.03,19.05,8000.0,13.2698,13.2698,13.2489,13.2629,8000.0
2006-03-02 14:40:00,19.05,19.06,19.04,19.06,2400.0,13.2629,13.2698,13.2559,13.2698,2400.0
2006-03-02 14:45:00,19.05,19.05,19.05,19.05,3000.0,13.2629,13.2629,13.2629,13.2629,3000.0
2006-03-02 14:50:00,19.05,19.05,19.0,19.0,4600.0,13.2629,13.2629,13.2281,13.2281,4600.0
2006-03-02 14:55:00,18.99,19.0,18.96,19.0,16000.0,13.2211,13.2281,13.2002,13.2281,16000.0
2006-03-02 15:00:00,19.0,19.0,18.99,19.0,17200.0,13.2281,13.2281,13.2211,13.2281,17200.0
2006-03-02 15:05:00,19.0,19.0,18.98,18.99,17000.0,13.2281,13.2281,13.2141,13.2211,17000.0
2006-03-02 15:10:00,18.99,18.99,18.98,18.99,10400.0,13.2211,13.2211,13.2141,13.2211,10400.0
2006-03-02 15:15:00,18.99,18.99,18.98,18.98,23200.0,13.2211,13.2211,13.2141,13.2141,23200.0
2006-03-02 15:20:00,18.98,18.98,18.97,18.97,26400.0,13.2141,13.2141,13.2072,13.2072,26400.0
2006-03-02 15:25:00,18.97,18.97,18.97,18.97,33000.0,13.2072,13.2072,13.2072,13.2072,33000.0
2006-03-02 15:30:00,18.97,19.0,18.97,19.0,49000.0,13.2072,13.2281,13.2072,13.2281,49000.0
2006-03-02 15:35:00,19.0,19.05,19.0,19.05,23400.0,13.2281,13.2629,13.2281,13.2629,23400.0
2006-03-02 15:40:00,19.05,19.05,19.04,19.05,21600.0,13.2629,13.2629,13.2559,13.2629,21600.0
2006-03-02 15:45:00,19.05,19.05,19.03,19.05,17400.0,13.2629,13.2629,13.2489,13.2629,17400.0
2006-03-02 15:50:00,19.05,19.08,19.05,19.08,24200.0,13.2629,13.2838,13.2629,13.2838,24200.0
2006-03-02 15:55:00,19.08,19.09,19.05,19.06,25800.0,13.2838,13.2907,13.2629,13.2698,25800.0
2006-03-03 09:30:00,18.93,18.98,18.91,18.98,15800.0,13.1793,13.2141,13.1654,13.2141,15800.0
2006-03-03 09:35:00,19.0,19.08,19.0,19.08,5000.0,13.2281,13.2838,13.2281,13.2838,5000.0
2006-03-03 09:40:00,19.09,19.13,19.06,19.13,10000.0,13.2907,13.3186,13.2698,13.3186,10000.0
2006-03-03 09:45:00,19.14,19.18,19.14,19.18,19200.0,13.3255,13.3534,13.3255,13.3534,19200.0
2006-03-03 09:50:00,19.17,19.21,19.14,19.15,12800.0,13.3464,13.3743,13.3255,13.3325,12800.0
2006-03-03 09:55:00,19.18,19.22,19.18,19.21,9400.0,13.3534,13.3812,13.3534,13.3743,9400.0
2006-03-03 10:00:00,19.22,19.22,19.17,19.18,14000.0,13.3812,13.3812,13.3464,13.3534,14000.0
2006-03-03 10:05:00,19.17,19.2,19.17,19.18,10600.0,13.3464,13.3673,13.3464,13.3534,10600.0
2006-03-03 10:10:00,19.18,19.18,19.17,19.18,7400.0,13.3534,13.3534,13.3464,13.3534,7400.0
2006-03-03 10:15:00,19.19,19.22,19.17,19.17,5600.0,13.3603,13.3812,13.3464,13.3464,5600.0
2006-03-03 10:20:00,19.17,19.2,19.17,19.19,5800.0,13.3464,13.3673,13.3464,13.3603,5800.0
2006-03-03 10:25:00,19.2,19.2,19.17,19.17,7600.0,13.3673,13.3673,13.3464,13.3464,7600.0
2006-03-03 10:30:00,19.16,19.16,19.13,19.13,13200.0,13.3394,13.3394,13.3186,13.3186,13200.0
2006-03-03 10:35:00,19.13,19.16,19.13,19.14,21000.0,13.3186,13.3394,13.3186,13.3255,21000.0
2006-03-03 10:40:00,19.13,19.13,19.11,19.11,5000.0,13.3186,13.3186,13.3046,13.3046,5000.0
2006-03-03 10:45:00,19.12,19.14,19.12,19.13,6800.0,13.3116,13.3255,13.3116,13.3186,6800.0
2006-03-03 10:50:00,19.13,19.13,19.09,19.09,5800.0,13.3186,13.3186,13.2907,13.2907,5800.0
2006-03-03 10:55:00,19.11,19.11,19.1,19.1,2000.0,13.3046,13.3046,13.2977,13.2977,2000.0
2006-03-03 11:00:00,19.1,19.13,19.09,19.13,8600.0,13.2977,13.3186,13.2907,13.3186,8600.0
2006-03-03 11:05:00,19.14,19.17,19.11,19.17,6800.0,13.3255,13.3464,13.3046,13.3464,6800.0
2006-03-03 11:10:00,19.16,19.17,19.16,19.17,6800.0,13.3394,13.3464,13.3394,13.3464,6800.0
2006-03-03 11:15:00,19.16,19.18,19.16,19.16,3400.0,13.3394,13.3534,13.3394,13.3394,3400.0
2006-03-03 11:20:00,19.17,19.18,19.16,19.17,6800.0,13.3464,13.3534,13.3394,13.3464,6800.0
2006-03-03 11:25:00,19.17,19.2,19.17,19.18,7800.0,13.3464,13.3673,13.3464,13.3534,7800.0
2006-03-03 11:30:00,19.18,19.2,19.18,19.19,4200.0,13.3534,13.3673,13.3534,13.3603,4200.0
2006-03-03 11:35:00,19.19,19.21,19.18,19.21,7200.0,13.3603,13.3743,13.3534,13.3743,7200.0
2006-03-03 11:40:00,19.21,19.21,19.19,19.2,4200.0,13.3743,13.3743,13.3603,13.3673,4200.0
2006-03-03 11:45:00,19.19,19.22,19.19,19.22,3200.0,13.3603,13.3812,13.3603,13.3812,3200.0
2006-03-03 11:50:00,19.21,19.21,19.21,19.21,3400.0,13.3743,13.3743,13.3743,13.3743,3400.0
2006-03-03 11:55:00,19.21,19.21,19.2,19.2,17600.0,13.3743,13.3743,13.3673,13.3673,17600.0
2006-03-03 12:00:00,19.2,19.21,19.2,19.2,13400.0,13.3673,13.3743,13.3673,13.3673,13400.0
2006-03-03 12:05:00,19.2,19.22,19.16,19.16,74400.0,13.3673,13.3812,13.3394,13.3394,74400.0
2006-03-03 12:10:00,19.16,19.16,19.14,19.15,3800.0,13.3394,13.3394,13.3255,13.3325,3800.0
2006-03-03 12:15:00,19.15,19.16,19.14,19.14,3200.0,13.3325,13.3394,13.3255,13.3255,3200.0
2006-03-03 12:20:00,19.15,19.21,19.15,19.2,7000.0,13.3325,13.3743,13.3325,13.3673,7000.0
2006-03-03 12:25:00,19.2,19.24,19.2,19.24,9600.0,13.3673,13.3951,13.3673,13.3951,9600.0
2006-03-03 12:30:00,19.23,19.24,19.23,19.24,7800.0,13.3882,13.3951,13.3882,13.3951,7800.0
2006-03-03 12:35:00,19.23,19.24,19.23,19.24,2400.0,13.3882,13.3951,13.3882,13.3951,2400.0
2006-03-03 12:40:00,19.25,19.25,19.24,19.24,1200.0,13.4021,13.4021,13.3951,13.3951,1200.0
2006-03-03 12:45:00,19.24,19.24,19.22,19.22,2200.0,13.3951,13.3951,13.3812,13.3812,2200.0
2006-03-03 12:50:00,19.23,19.23,19.2,19.2,5800.0,13.3882,13.3882,13.3673,13.3673,5800.0
2006-03-03 12:55:00,19.19,19.2,19.16,19.16,2600.0,13.3603,13.3673,13.3394,13.3394,2600.0
2006-03-03 13:00:00,19.16,19.16,19.16,19.16,5600.0,13.3394,13.3394,13.3394,13.3394,5600.0
2006-03-03 13:05:00,19.16,19.16,19.15,19.16,3200.0,13.3394,13.3394,13.3325,13.3394,3200.0
2006-03-03 13:10:00,19.16,19.16,19.15,19.16,3200.0,13.3394,13.3394,13.3325,13.3394,3200.0
2006-03-03 13:15:00,19.15,19.16,19.14,19.16,6600.0,13.3325,13.3394,13.3255,13.3394,6600.0
2006-03-03 13:20:00,19.16,19.18,19.16,19.18,3400.0,13.3394,13.3534,13.3394,13.3534,3400.0
2006-03-03 13:25:00,19.18,19.19,19.17,19.18,7200.0,13.3534,13.3603,13.3464,13.3534,7200.0
2006-03-03 13:30:00,19.18,19.18,19.17,19.17,16800.0,13.3534,13.3534,13.3464,13.3464,16800.0
2006-03-03 13:35:00,19.17,19.18,19.15,19.16,15000.0,13.3464,13.3534,13.3325,13.3394,15000.0
2006-03-03 13:40:00,19.15,19.17,19.15,19.15,15000.0,13.3325,13.3464,13.3325,13.3325,15000.0
2006-03-03 13:45:00,19.17,19.18,19.15,19.15,15000.0,13.3464,13.3534,13.3325,13.3325,15000.0
2006-03-03 13:50:00,19.15,19.17,19.15,19.16,11200.0,13.3325,13.3464,13.3325,13.3394,11200.0
2006-03-03 13:55:00,19.16,19.17,19.14,19.16,12200.0,13.3394,13.3464,13.3255,13.3394,12200.0
2006-03-03 14:00:00,19.15,19.15,19.13,19.13,7400.0,13.3325,13.3325,13.3186,13.3186,7400.0
2006-03-03 14:05:00,19.13,19.15,19.13,19.13,8200.0,13.3186,13.3325,13.3186,13.3186,8200.0
2006-03-03 14:10:00,19.13,19.14,19.12,19.13,5600.0,13.3186,13.3255,13.3116,13.3186,5600.0
2006-03-03 14:15:00,19.13,19.13,19.11,19.12,5800.0,13.3186,13.3186,13.3046,13.3116,5800.0
2006-03-03 14:20:00,19.11,19.11,19.08,19.1,9600.0,13.3046,13.3046,13.2838,13.2977,9600.0
2006-03-03 14:25:00,19.1,19.11,19.09,19.1,3800.0,13.2977,13.3046,13.2907,13.2977,3800.0
2006-03-03 14:30:00,19.1,19.13,19.06,19.1,7600.0,13.2977,13.3186,13.2698,13.2977,7600.0
2006-03-03 14:35:00,19.11,19.13,19.09,19.11,15600.0,13.3046,13.3186,13.2907,13.3046,15600.0
2006-03-03 14:40:00,19.11,19.11,19.09,19.09,5600.0,13.3046,13.3046,13.2907,13.2907,5600.0
2006-03-03 14:45:00,19.09,19.1,19.08,19.08,4600.0,13.2907,13.2977,13.2838,13.2838,4600.0
2006-03-03 14:50:00,19.08,19.09,19.08,19.08,8400.0,13.2838,13.2907,13.2838,13.2838,8400.0
2006-03-03 14:55:00,19.07,19.08,19.07,19.08,2400.0,13.2768,13.2838,13.2768,13.2838,2400.0
2006-03-03 15:00:00,19.08,19.08,19.06,19.06,7400.0,13.2838,13.2838,13.2698,13.2698,7400.0
2006-03-03 15:05:00,19.06,19.09,19.05,19.08,22000.0,13.2698,13.2907,13.2629,13.2838,22000.0
2006-03-03 15:10:00,19.07,19.1,19.07,19.07,14000.0,13.2768,13.2977,13.2768,13.2768,14000.0
2006-03-03 15:15:00,19.07,19.13,19.05,19.09,15000.0,13.2768,13.3186,13.2629,13.2907,15000.0
2006-03-03 15:20:00,19.1,19.11,19.06,19.06,14000.0,13.2977,13.3046,13.2698,13.2698,14000.0
2006-03-03 15:25:00,19.06,19.06,18.99,19.04,46000.0,13.2698,13.2698,13.2211,13.2559,46000.0
2006-03-03 15:30:00,19.01,19.01,18.95,18.97,20000.0,13.235,13.235,13.1932,13.2072,20000.0
2006-03-03 15:35:00,18.97,19.01,18.93,18.95,18600.0,13.2072,13.235,13.1793,13.1932,18600.0
2006-03-03 15:40:00,18.95,19.0,18.95,19.0,18600.0,13.1932,13.2281,13.1932,13.2281,18600.0
2006-03-03 15:45:00,19.0,19.01,18.97,19.0,24600.0,13.2281,13.235,13.2072,13.2281,24600.0
2006-03-03 15:50:00,19.0,19.04,19.0,19.02,18200.0,13.2281,13.2559,13.2281,13.242,18200.0
2006-03-03 15:55:00,19.03,19.03,19.0,19.0,13400.0,13.2489,13.2489,13.2281,13.2281,13400.0
2006-03-06 09:30:00,19.15,19.18,19.15,19.18,11400.0,13.3325,13.3534,13.3325,13.3534,11400.0
2006-03-06 09:35:00,19.19,19.2,19.11,19.13,14000.0,13.3603,13.3673,13.3046,13.3186,14000.0
2006-03-06 09:40:00,19.16,19.16,19.13,19.14,99800.0,13.3394,13.3394,13.3186,13.3255,99800.0
2006-03-06 09:45:00,19.14,19.14,19.11,19.12,5000.0,13.3255,13.3255,13.3046,13.3116,5000.0
2006-03-06 09:50:00,19.11,19.13,19.08,19.13,8000.0,13.3046,13.3186,13.2838,13.3186,8000.0
2006-03-06 09:55:00,19.15,19.18,19.15,19.16,14200.0,13.3325,13.3534,13.3325,13.3394,14200.0
2006-03-06 10:00:00,19.17,19.17,19.14,19.16,11200.0,13.3464,13.3464,13.3255,13.3394,11200.0
2006-03-06 10:05:00,19.16,19.27,19.16,19.26,34400.0,13.3394,13.416,13.3394,13.4091,34400.0
2006-03-06 10:10:00,19.27,19.29,19.25,19.27,20400.0,13.416,13.43,13.4021,13.416,20400.0
2006-03-06 10:15:00,19.27,19.3,19.26,19.3,25600.0,13.416,13.4369,13.4091,13.4369,25600.0
2006-03-06 10:20:00,19.3,19.32,19.29,19.29,9000.0,13.4369,13.4508,13.43,13.43,9000.0
2006-03-06 10:25:00,19.29,19.32,19.29,19.31,9400.0,13.43,13.4508,13.43,13.4439,9400.0
2006-03-06 10:30:00,19.32,19.32,19.29,19.29,4200.0,13.4508,13.4508,13.43,13.43,4200.0
2006-03-06 10:35:00,19.3,19.32,19.3,19.32,8400.0,13.4369,13.4508,13.4369,13.4508,8400.0
2006-03-06 10:40:00,19.31,19.35,19.31,19.35,16600.0,13.4439,13.4717,13.4439,13.4717,16600.0
2006-03-06 10:45:00,19.36,19.36,19.34,19.34,18800.0,13.4787,13.4787,13.4648,13.4648,18800.0
2006-03-06 10:50:00,19.34,19.35,19.33,19.33,4800.0,13.4648,13.4717,13.4578,13.4578,4800.0
2006-03-06 10:55:00,19.33,19.36,19.32,19.36,10600.0,13.4578,13.4787,13.4508,13.4787,10600.0
2006-03-06 11:00:00,19.35,19.38,19.35,19.38,6200.0,13.4717,13.4926,13.4717,13.4926,6200.0
2006-03-06 11:05:00,19.38,19.41,19.38,19.4,24600.0,13.4926,13.5135,13.4926,13.5065,24600.0
2006-03-06 11:10:00,19.41,19.41,19.38,19.38,6400.0,13.5135,13.5135,13.4926,13.4926,6400.0
2006-03-06 11:15:00,19.38,19.4,19.38,19.39,26200.0,13.4926,13.5065,13.4926,13.4996,26200.0
2006-03-06 11:20:00,19.38,19.41,19.37,19.41,30800.0,13.4926,13.5135,13.4857,13.5135,30800.0
2006-03-06 11:25:00,19.41,19.43,19.39,19.42,22800.0,13.5135,13.5274,13.4996,13.5205,22800.0
2006-03-06 11:30:00,19.43,19.49,19.43,19.47,53000.0,13.5274,13.5692,13.5274,13.5553,53000.0
2006-03-06 11:35:00,19.45,19.46,19.45,19.45,2800.0,13.5414,13.5483,13.5414,13.5414,2800.0
2006-03-06 11:40:00,19.45,19.45,19.43,19.43,5200.0,13.5414,13.5414,13.5274,13.5274,5200.0
2006-03-06 11:45:00,19.43,19.48,19.43,19.45,24600.0,13.5274,13.5622,13.5274,13.5414,24600.0
2006-03-06 11:50:00,19.45,19.45,19.44,19.45,5000.0,13.5414,13.5414,13.5344,13.5414,5000.0
2006-03-06 11:55:00,19.45,19.46,19.45,19.46,3400.0,13.5414,13.5483,13.5414,13.5483,3400.0
2006-03-06 12:00:00,19.46,19.48,19.45,19.48,31400.0,13.5483,13.5622,13.5414,13.5622,31400.0
2006-03-06 12:05:00,19.47,19.49,19.46,19.48,16400.0,13.5553,13.5692,13.5483,13.5622,16400.0
2006-03-06 12:10:00,19.48,19.48,19.47,19.47,9200.0,13.5622,13.5622,13.5553,13.5553,9200.0
2006-03-06 12:15:00,19.47,19.48,19.47,19.48,5200.0,13.5553,13.5622,13.5553,13.5622,5200.0
2006-03-06 12:20:00,19.48,19.54,19.48,19.52,23200.0,13.5622,13.604,13.5622,13.5901,23200.0
2006-03-06 12:25:00,19.52,19.53,19.51,19.51,11800.0,13.5901,13.597,13.5831,13.5831,11800.0
2006-03-06 12:30:00,19.52,19.54,19.46,19.48,50400.0,13.5901,13.604,13.5483,13.5622,50400.0
2006-03-06 12:35:00,19.48,19.49,19.47,19.47,6600.0,13.5622,13.5692,13.5553,13.5553,6600.0
2006-03-06 12:40:00,19.48,19.48,19.45,19.45,29000.0,13.5622,13.5622,13.5414,13.5414,29000.0
2006-03-06 12:45:00,19.45,19.46,19.4,19.4,46400.0,13.5414,13.5483,13.5065,13.5065,46400.0
2006-03-06 12:50:00,19.41,19.48,19.41,19.48,5200.0,13.5135,13.5622,13.5135,13.5622,5200.0
2006-03-06 12:55:00,19.46,19.46,19.4,19.4,4200.0,13.5483,13.5483,13.5065,13.5065,4200.0
2006-03-06 13:00:00,19.43,19.43,19.4,19.41,3000.0,13.5274,13.5274,13.5065,13.5135,3000.0
2006-03-06 13:05:00,19.41,19.41,19.39,19.4,11400.0,13.5135,13.5135,13.4996,13.5065,11400.0
2006-03-06 13:10:00,19.4,19.45,19.4,19.45,35600.0,13.5065,13.5414,13.5065,13.5414,35600.0
2006-03-06 13:15:00,19.44,19.48,19.43,19.48,8000.0,13.5344,13.5622,13.5274,13.5622,8000.0
2006-03-06 13:20:00,19.48,19.48,19.47,19.47,1000.0,13.5622,13.5622,13.5553,13.5553,1000.0
2006-03-06 13:25:00,19.47,19.48,19.46,19.46,4800.0,13.5553,13.5622,13.5483,13.5483,4800.0
2006-03-06 13:30:00,19.46,19.46,19.45,19.45,9200.0,13.5483,13.5483,13.5414,13.5414,9200.0
2006-03-06 13:35:00,19.46,19.49,19.44,19.45,7400.0,13.5483,13.5692,13.5344,13.5414,7400.0
2006-03-06 13:40:00,19.45,19.51,19.45,19.48,17200.0,13.5414,13.5831,13.5414,13.5622,17200.0
2006-03-06 13:45:00,19.48,19.48,19.48,19.48,65200.0,13.5622,13.5622,13.5622,13.5622,65200.0
2006-03-06 13:50:00,19.48,19.5,19.48,19.5,6400.0,13.5622,13.5762,13.5622,13.5762,6400.0
2006-03-06 13:55:00,19.49,19.52,19.49,19.52,4800.0,13.5692,13.5901,13.5692,13.5901,4800.0
2006-03-06 14:00:00,19.51,19.52,19.47,19.47,7400.0,13.5831,13.5901,13.5553,13.5553,7400.0
2006-03-06 14:05:00,19.48,19.49,19.43,19.43,20000.0,13.5622,13.5692,13.5274,13.5274,20000.0
2006-03-06 14:10:00,19.43,19.45,19.43,19.43,8400.0,13.5274,13.5414,13.5274,13.5274,8400.0
2006-03-06 14:15:00,19.43,19.43,19.43,19.43,7400.0,13.5274,13.5274,13.5274,13.5274,7400.0
2006-03-06 14:20:00,19.43,19.43,19.42,19.43,11200.0,13.5274,13.5274,13.5205,13.5274,11200.0
2006-03-06 14:25:00,19.43,19.45,19.43,19.44,21600.0,13.5274,13.5414,13.5274,13.5344,21600.0
2006-03-06 14:30:00,19.43,19.45,19.43,19.44,11000.0,13.5274,13.5414,13.5274,13.5344,11000.0
2006-03-06 14:35:00,19.45,19.45,19.43,19.44,9200.0,13.5414,13.5414,13.5274,13.5344,9200.0
2006-03-06 14:40:00,19.43,19.45,19.43,19.44,11400.0,13.5274,13.5414,13.5274,13.5344,11400.0
2006-03-06 14:45:00,19.44,19.48,19.44,19.48,31200.0,13.5344,13.5622,13.5344,13.5622,31200.0
2006-03-06 14:50:00,19.48,19.52,19.48,19.5,13800.0,13.5622,13.5901,13.5622,13.5762,13800.0
2006-03-06 14:55:00,19.52,19.53,19.49,19.5,13800.0,13.5901,13.597,13.5692,13.5762,13800.0
2006-03-06 15:00:00,19.5,19.51,19.5,19.5,8200.0,13.5762,13.5831,13.5762,13.5762,8200.0
2006-03-06 15:05:00,19.5,19.51,19.48,19.5,31000.0,13.5762,13.5831,13.5622,13.5762,31000.0
2006-03-06 15:10:00,19.5,19.52,19.5,19.5,9800.0,13.5762,13.5901,13.5762,13.5762,9800.0
2006-03-06 15:15:00,19.51,19.57,19.51,19.55,84200.0,13.5831,13.6249,13.5831,13.611,84200.0
2006-03-06 15:20:00,19.55,19.56,19.48,19.54,114000.0,13.611,13.6179,13.5622,13.604,114000.0
2006-03-06 15:25:00,19.54,19.54,19.49,19.5,24000.0,13.604,13.604,13.5692,13.5762,24000.0
2006-03-06 15:30:00,19.48,19.49,19.45,19.45,61800.0,13.5622,13.5692,13.5414,13.5414,61800.0
2006-03-06 15:35:00,19.46,19.47,19.45,19.45,66200.0,13.5483,13.5553,13.5414,13.5414,66200.0
2006-03-06 15:40:00,19.45,19.45,19.42,19.42,43600.0,13.5414,13.5414,13.5205,13.5205,43600.0
2006-03-06 15:45:00,19.42,19.42,19.34,19.34,67400.0,13.5205,13.5205,13.4648,13.4648,67400.0
2006-03-06 15:50:00,19.35,19.36,19.31,19.35,48200.0,13.4717,13.4787,13.4439,13.4717,48200.0
2006-03-06 15:55:00,19.35,19.35,19.25,19.26,74200.0,13.4717,13.4717,13.4021,13.4091,74200.0
2006-03-07 09:30:00,19.31,19.5,18.92,19.0,293400.0,13.4439,13.5762,13.1724,13.2281,293400.0
2006-03-07 09:35:00,19.05,19.06,18.77,18.98,622400.0,13.2629,13.2698,13.0679,13.2141,622400.0
2006-03-07 09:40:00,18.98,18.98,18.68,18.68,201600.0,13.2141,13.2141,13.0053,13.0053,201600.0
2006-03-07 09:45:00,18.67,18.73,18.61,18.7,140600.0,12.9983,13.0401,12.9565,13.0192,140600.0
2006-03-07 09:50:00,18.71,18.85,18.7,18.85,126000.0,13.0262,13.1236,13.0192,13.1236,126000.0
2006-03-07 09:55:00,18.85,18.91,18.78,18.9,159400.0,13.1236,13.1654,13.0749,13.1584,159400.0
2006-03-07 10:00:00,18.9,18.97,18.78,18.87,133400.0,13.1584,13.2072,13.0749,13.1375,133400.0
2006-03-07 10:05:00,18.86,18.9,18.84,18.89,46800.0,13.1306,13.1584,13.1167,13.1515,46800.0
2006-03-07 10:10:00,18.9,18.93,18.86,18.92,76800.0,13.1584,13.1793,13.1306,13.1724,76800.0
2006-03-07 10:15:00,18.93,19.05,18.93,19.05,74000.0,13.1793,13.2629,13.1793,13.2629,74000.0
2006-03-07 10:20:00,19.05,19.05,18.88,18.88,264600.0,13.2629,13.2629,13.1445,13.1445,264600.0
2006-03-07 10:25:00,18.88,18.88,18.75,18.75,42600.0,13.1445,13.1445,13.054,13.054,42600.0
2006-03-07 10:30:00,18.78,18.78,18.63,18.66,59400.0,13.0749,13.0749,12.9705,12.9913,59400.0
2006-03-07 10:35:00,18.66,18.68,18.55,18.6,57200.0,12.9913,13.0053,12.9148,12.9496,57200.0
2006-03-07 10:40:00,18.65,18.7,18.58,18.58,49400.0,12.9844,13.0192,12.9356,12.9356,49400.0
2006-03-07 10:45:00,18.57,18.63,18.47,18.48,195400.0,12.9287,12.9705,12.8591,12.866,195400.0
2006-03-07 10:50:00,18.5,18.5,18.4,18.43,41000.0,12.8799,12.8799,12.8103,12.8312,41000.0
2006-03-07 10:55:00,18.42,18.57,18.35,18.55,74800.0,12.8243,12.9287,12.7755,12.9148,74800.0
2006-03-07 11:00:00,18.51,18.57,18.5,18.5,46200.0,12.8869,12.9287,12.8799,12.8799,46200.0
2006-03-07 11:05:00,18.51,18.52,18.46,18.5,35000.0,12.8869,12.8939,12.8521,12.8799,35000.0
2006-03-07 11:10:00,18.5,18.55,18.5,18.5,19400.0,12.8799,12.9148,12.8799,12.8799,19400.0
2006-03-07 11:15:00,18.51,18.59,18.5,18.56,25800.0,12.8869,12.9426,12.8799,12.9217,25800.0
2006-03-07 11:20:00,18.59,18.59,18.53,18.53,36800.0,12.9426,12.9426,12.9008,12.9008,36800.0
2006-03-07 11:25:00,18.53,18.53,18.46,18.46,42800.0,12.9008,12.9008,12.8521,12.8521,42800.0
2006-03-07 11:30:00,18.47,18.55,18.46,18.55,64600.0,12.8591,12.9148,12.8521,12.9148,64600.0
2006-03-07 11:35:00,18.55,18.55,18.53,18.53,184400.0,12.9148,12.9148,12.9008,12.9008,184400.0
2006-03-07 11:40:00,18.53,18.53,18.48,18.48,40800.0,12.9008,12.9008,12.866,12.866,40800.0
2006-03-07 11:45:00,18.43,18.5,18.43,18.48,21400.0,12.8312,12.8799,12.8312,12.866,21400.0
2006-03-07 11:50:00,18.5,18.52,18.48,18.52,93200.0,12.8799,12.8939,12.866,12.8939,93200.0
2006-03-07 11:55:00,18.52,18.52,18.5,18.5,20000.0,12.8939,12.8939,12.8799,12.8799,20000.0
2006-03-07 12:00:00,18.5,18.51,18.5,18.5,9600.0,12.8799,12.8869,12.8799,12.8799,9600.0
2006-03-07 12:05:00,18.51,18.54,18.5,18.53,32600.0,12.8869,12.9078,12.8799,12.9008,32600.0
2006-03-07 12:10:00,18.52,18.53,18.5,18.51,31000.0,12.8939,12.9008,12.8799,12.8869,31000.0
2006-03-07 12:15:00,18.51,18.51,18.49,18.49,60400.0,12.8869,12.8869,12.873,12.873,60400.0
2006-03-07 12:20:00,18.49,18.53,18.49,18.5,26600.0,12.873,12.9008,12.873,12.8799,26600.0
2006-03-07 12:25:00,18.5,18.52,18.5,18.5,41000.0,12.8799,12.8939,12.8799,12.8799,41000.0
2006-03-07 12:30:00,18.5,18.51,18.5,18.5,22800.0,12.8799,12.8869,12.8799,12.8799,22800.0
2006-03-07 12:35:00,18.5,18.52,18.5,18.5,23800.0,12.8799,12.8939,12.8799,12.8799,23800.0
2006-03-07 12:40:00,18.5,18.51,18.49,18.51,45400.0,12.8799,12.8869,12.873,12.8869,45400.0
2006-03-07 12:45:00,18.52,18.52,18.5,18.52,18400.0,12.8939,12.8939,12.8799,12.8939,18400.0
2006-03-07 12:50:00,18.5,18.52,18.5,18.5,15000.0,12.8799,12.8939,12.8799,12.8799,15000.0
2006-03-07 12:55:00,18.5,18.52,18.5,18.51,19600.0,12.8799,12.8939,12.8799,12.8869,19600.0
2006-03-07 13:00:00,18.5,18.64,18.5,18.64,81000.0,12.8799,12.9774,12.8799,12.9774,81000.0
2006-03-07 13:05:00,18.64,18.95,18.64,18.93,143200.0,12.9774,13.1932,12.9774,13.1793,143200.0
2006-03-07 13:10:00,18.9,18.94,18.75,18.83,225000.0,13.1584,13.1863,13.054,13.1097,225000.0
2006-03-07 13:15:00,18.82,18.87,18.8,18.85,71200.0,13.1027,13.1375,13.0888,13.1236,71200.0
2006-03-07 13:20:00,18.84,18.9,18.83,18.86,116800.0,13.1167,13.1584,13.1097,13.1306,116800.0
2006-03-07 13:25:00,18.86,18.95,18.86,18.88,57200.0,13.1306,13.1932,13.1306,13.1445,57200.0
2006-03-07 13:30:00,18.89,18.96,18.89,18.92,39600.0,13.1515,13.2002,13.1515,13.1724,39600.0
2006-03-07 13:35:00,18.85,18.91,18.85,18.91,38000.0,13.1236,13.1654,13.1236,13.1654,38000.0
2006-03-07 13:40:00,18.91,18.92,18.9,18.9,5200.0,13.1654,13.1724,13.1584,13.1584,5200.0
2006-03-07 13:45:00,18.9,18.9,18.83,18.83,104200.0,13.1584,13.1584,13.1097,13.1097,104200.0
2006-03-07 13:50:00,18.84,18.91,18.83,18.89,43800.0,13.1167,13.1654,13.1097,13.1515,43800.0
2006-03-07 13:55:00,18.89,18.91,18.89,18.91,31800.0,13.1515,13.1654,13.1515,13.1654,31800.0
2006-03-07 14:00:00,18.9,18.95,18.89,18.92,64000.0,13.1584,13.1932,13.1515,13.1724,64000.0
2006-03-07 14:05:00,18.93,18.99,18.92,18.94,100000.0,13.1793,13.2211,13.1724,13.1863,100000.0
2006-03-07 14:10:00,18.95,19.03,18.95,19.0,180600.0,13.1932,13.2489,13.1932,13.2281,180600.0
2006-03-07 14:15:00,19.0,19.0,18.91,18.98,111800.0,13.2281,13.2281,13.1654,13.2141,111800.0
2006-03-07 14:20:00,18.99,19.0,18.88,18.92,107400.0,13.2211,13.2281,13.1445,13.1724,107400.0
2006-03-07 14:25:00,18.92,18.97,18.92,18.93,23800.0,13.1724,13.2072,13.1724,13.1793,23800.0
2006-03-07 14:30:00,18.93,18.96,18.88,18.93,34200.0,13.1793,13.2002,13.1445,13.1793,34200.0
2006-03-07 14:35:00,18.95,18.97,18.95,18.95,11800.0,13.1932,13.2072,13.1932,13.1932,11800.0
2006-03-07 14:40:00,18.93,18.93,18.88,18.93,21400.0,13.1793,13.1793,13.1445,13.1793,21400.0
2006-03-07 14:45:00,18.93,18.95,18.92,18.93,14200.0,13.1793,13.1932,13.1724,13.1793,14200.0
2006-03-07 14:50:00,18.93,18.93,18.92,18.92,9000.0,13.1793,13.1793,13.1724,13.1724,9000.0
2006-03-07 14:55:00,18.92,18.96,18.92,18.93,33600.0,13.1724,13.2002,13.1724,13.1793,33600.0
2006-03-07 15:00:00,18.92,18.95,18.88,18.92,128000.0,13.1724,13.1932,13.1445,13.1724,128000.0
2006-03-07 15:05:00,18.92,18.92,18.89,18.89,28800.0,13.1724,13.1724,13.1515,13.1515,28800.0
2006-03-07 15:10:00,18.89,18.93,18.89,18.92,40400.0,13.1515,13.1793,13.1515,13.1724,40400.0
2006-03-07 15:15:00,18.92,19.0,18.92,18.99,66400.0,13.1724,13.2281,13.1724,13.2211,66400.0
2006-03-07 15:20:00,18.98,19.0,18.98,18.99,54600.0,13.2141,13.2281,13.2141,13.2211,54600.0
2006-03-07 15:25:00,18.98,18.98,18.95,18.96,147600.0,13.2141,13.2141,13.1932,13.2002,147600.0
2006-03-07 15:30:00,18.96,18.96,18.88,18.88,86000.0,13.2002,13.2002,13.1445,13.1445,86000.0
2006-03-07 15:35:00,18.88,18.92,18.88,18.89,79200.0,13.1445,13.1724,13.1445,13.1515,79200.0
2006-03-07 15:40:00,18.88,18.93,18.88,18.92,78400.0,13.1445,13.1793,13.1445,13.1724,78400.0
2006-03-07 15:45:00,18.95,18.96,18.91,18.96,127200.0,13.1932,13.2002,13.1654,13.2002,127200.0
2006-03-07 15:50:00,18.96,18.98,18.94,18.97,124400.0,13.2002,13.2141,13.1863,13.2072,124400.0
2006-03-07 15:55:00,18.97,18.99,18.95,18.97,148600.0,13.2072,13.2211,13.1932,13.2072,148600.0
2006-03-08 09:30:00,19.37,19.6,19.35,19.44,213800.0,13.4857,13.6458,13.4717,13.5344,213800.0
2006-03-08 09:35:00,19.46,19.46,19.37,19.4,96800.0,13.5483,13.5483,13.4857,13.5065,96800.0
2006-03-08 09:40:00,19.4,19.43,19.3,19.39,91200.0,13.5065,13.5274,13.4369,13.4996,91200.0
2006-03-08 09:45:00,19.37,19.48,19.37,19.47,99000.0,13.4857,13.5622,13.4857,13.5553,99000.0
2006-03-08 09:50:00,19.47,19.48,19.36,19.36,89000.0,13.5553,13.5622,13.4787,13.4787,89000.0
2006-03-08 09:55:00,19.38,19.43,19.36,19.36,63600.0,13.4926,13.5274,13.4787,13.4787,63600.0
2006-03-08 10:00:00,19.39,19.42,19.39,19.42,45600.0,13.4996,13.5205,13.4996,13.5205,45600.0
2006-03-08 10:05:00,19.42,19.48,19.4,19.48,61000.0,13.5205,13.5622,13.5065,13.5622,61000.0
2006-03-08 10:10:00,19.48,19.55,19.37,19.43,39600.0,13.5622,13.611,13.4857,13.5274,39600.0
2006-03-08 10:15:00,19.43,19.53,19.43,19.52,33800.0,13.5274,13.597,13.5274,13.5901,33800.0
2006-03-08 10:20:00,19.53,19.53,19.49,19.49,32800.0,13.597,13.597,13.5692,13.5692,32800.0
2006-03-08 10:25:00,19.5,19.5,19.47,19.48,18400.0,13.5762,13.5762,13.5553,13.5622,18400.0
2006-03-08 10:30:00,19.48,19.48,19.43,19.45,56200.0,13.5622,13.5622,13.5274,13.5414,56200.0
2006-03-08 10:35:00,19.45,19.47,19.4,19.41,26600.0,13.5414,13.5553,13.5065,13.5135,26600.0
2006-03-08 10:40:00,19.41,19.45,19.4,19.44,18400.0,13.5135,13.5414,13.5065,13.5344,18400.0
2006-03-08 10:45:00,19.44,19.44,19.42,19.44,8400.0,13.5344,13.5344,13.5205,13.5344,8400.0
2006-03-08 10:50:00,19.44,19.46,19.43,19.46,8600.0,13.5344,13.5483,13.5274,13.5483,8600.0
2006-03-08 10:55:00,19.45,19.46,19.43,19.44,30400.0,13.5414,13.5483,13.5274,13.5344,30400.0
2006-03-08 11:00:00,19.44,19.46,19.43,19.43,14400.0,13.5344,13.5483,13.5274,13.5274,14400.0
2006-03-08 11:05:00,19.45,19.46,19.42,19.43,7400.0,13.5414,13.5483,13.5205,13.5274,7400.0
2006-03-08 11:10:00,19.43,19.45,19.36,19.36,15000.0,13.5274,13.5414,13.4787,13.4787,15000.0
2006-03-08 11:15:00,19.36,19.38,19.34,19.36,12400.0,13.4787,13.4926,13.4648,13.4787,12400.0
2006-03-08 11:20:00,19.38,19.42,19.38,19.42,11000.0,13.4926,13.5205,13.4926,13.5205,11000.0
2006-03-08 11:25:00,19.41,19.42,19.39,19.4,17200.0,13.5135,13.5205,13.4996,13.5065,17200.0
2006-03-08 11:30:00,19.4,19.4,19.36,19.37,16800.0,13.5065,13.5065,13.4787,13.4857,16800.0
2006-03-08 11:35:00,19.37,19.37,19.27,19.28,16400.0,13.4857,13.4857,13.416,13.423,16400.0
2006-03-08 11:40:00,19.28,19.29,19.18,19.2,36200.0,13.423,13.43,13.3534,13.3673,36200.0
2006-03-08 11:45:00,19.2,19.21,19.1,19.1,24400.0,13.3673,13.3743,13.2977,13.2977,24400.0
2006-03-08 11:50:00,19.11,19.23,19.09,19.11,65200.0,13.3046,13.3882,13.2907,13.3046,65200.0
2006-03-08 11:55:00,19.11,19.2,19.11,19.19,7200.0,13.3046,13.3673,13.3046,13.3603,7200.0
2006-03-08 12:00:00,19.19,19.2,19.18,19.2,12400.0,13.3603,13.3673,13.3534,13.3673,12400.0
2006-03-08 12:05:00,19.21,19.22,19.2,19.22,7400.0,13.3743,13.3812,13.3673,13.3812,7400.0
2006-03-08 12:10:00,19.23,19.27,19.23,19.27,8200.0,13.3882,13.416,13.3882,13.416,8200.0
2006-03-08 12:15:00,19.26,19.28,19.26,19.28,5600.0,13.4091,13.423,13.4091,13.423,5600.0
2006-03-08 12:20:00,19.28,19.28,19.18,19.18,17000.0,13.423,13.423,13.3534,13.3534,17000.0
2006-03-08 12:25:00,19.18,19.25,19.18,19.24,24000.0,13.3534,13.4021,13.3534,13.3951,24000.0
2006-03-08 12:30:00,19.24,19.25,19.23,19.24,14400.0,13.3951,13.4021,13.3882,13.3951,14400.0
2006-03-08 12:35:00,19.25,19.27,19.24,19.27,8800.0,13.4021,13.416,13.3951,13.416,8800.0
2006-03-08 12:40:00,19.27,19.32,19.27,19.32,12200.0,13.416,13.4508,13.416,13.4508,12200.0
2006-03-08 12:45:00,19.32,19.33,19.31,19.31,10400.0,13.4508,13.4578,13.4439,13.4439,10400.0
2006-03-08 12:50:00,19.3,19.3,19.25,19.25,9000.0,13.4369,13.4369,13.4021,13.4021,9000.0
2006-03-08 12:55:00,19.25,19.25,19.15,19.17,6600.0,13.4021,13.4021,13.3325,13.3464,6600.0
2006-03-08 13:00:00,19.17,19.17,19.16,19.16,18800.0,13.3464,13.3464,13.3394,13.3394,18800.0
2006-03-08 13:05:00,19.16,19.16,19.1,19.1,8000.0,13.3394,13.3394,13.2977,13.2977,8000.0
2006-03-08 13:10:00,19.11,19.18,19.08,19.18,26800.0,13.3046,13.3534,13.2838,13.3534,26800.0
2006-03-08 13:15:00,19.13,19.16,19.06,19.16,15200.0,13.3186,13.3394,13.2698,13.3394,15200.0
2006-03-08 13:20:00,19.17,19.25,19.15,19.25,8200.0,13.3464,13.4021,13.3325,13.4021,8200.0
2006-03-08 13:25:00,19.25,19.27,19.2,19.2,15000.0,13.4021,13.416,13.3673,13.3673,15000.0
2006-03-08 13:30:00,19.2,19.2,19.17,19.17,10200.0,13.3673,13.3673,13.3464,13.3464,10200.0
2006-03-08 13:35:00,19.17,19.17,19.13,19.14,11400.0,13.3464,13.3464,13.3186,13.3255,11400.0
2006-03-08 13:40:00,19.14,19.14,19.1,19.11,11000.0,13.3255,13.3255,13.2977,13.3046,11000.0
2006-03-08 13:45:00,19.1,19.18,19.1,19.17,6400.0,13.2977,13.3534,13.2977,13.3464,6400.0
2006-03-08 13:50:00,19.17,19.17,19.16,19.16,2800.0,13.3464,13.3464,13.3394,13.3394,2800.0
2006-03-08 13:55:00,19.16,19.17,19.16,19.16,2400.0,13.3394,13.3464,13.3394,13.3394,2400.0
2006-03-08 14:00:00,19.16,19.21,19.16,19.18,8800.0,13.3394,13.3743,13.3394,13.3534,8800.0
2006-03-08 14:05:00,19.18,19.18,19.13,19.14,14000.0,13.3534,13.3534,13.3186,13.3255,14000.0
2006-03-08 14:10:00,19.13,19.15,19.12,19.15,7800.0,13.3186,13.3325,13.3116,13.3325,7800.0
2006-03-08 14:15:00,19.14,19.14,19.08,19.08,10200.0,13.3255,13.3255,13.2838,13.2838,10200.0
2006-03-08 14:20:00,19.07,19.07,18.96,19.04,21800.0,13.2768,13.2768,13.2002,13.2559,21800.0
2006-03-08 14:25:00,19.04,19.15,19.04,19.12,16000.0,13.2559,13.3325,13.2559,13.3116,16000.0
2006-03-08 14:30:00,19.11,19.15,19.1,19.15,16200.0,13.3046,13.3325,13.2977,13.3325,16200.0
2006-03-08 14:35:00,19.15,19.17,19.13,19.13,16400.0,13.3325,13.3464,13.3186,13.3186,16400.0
2006-03-08 14:40:00,19.13,19.13,19.11,19.11,20200.0,13.3186,13.3186,13.3046,13.3046,20200.0
2006-03-08 14:45:00,19.15,19.16,19.09,19.09,12800.0,13.3325,13.3394,13.2907,13.2907,12800.0
2006-03-08 14:50:00,19.09,19.14,19.08,19.11,24000.0,13.2907,13.3255,13.2838,13.3046,24000.0
2006-03-08 14:55:00,19.09,19.14,19.08,19.1,28400.0,13.2907,13.3255,13.2838,13.2977,28400.0
2006-03-08 15:00:00,19.1,19.1,19.06,19.06,22400.0,13.2977,13.2977,13.2698,13.2698,22400.0
2006-03-08 15:05:00,19.06,19.07,19.05,19.07,17800.0,13.2698,13.2768,13.2629,13.2768,17800.0
2006-03-08 15:10:00,19.07,19.14,19.06,19.14,21200.0,13.2768,13.3255,13.2698,13.3255,21200.0
2006-03-08 15:15:00,19.14,19.14,19.1,19.1,16800.0,13.3255,13.3255,13.2977,13.2977,16800.0
2006-03-08 15:20:00,19.1,19.1,19.0,19.0,26200.0,13.2977,13.2977,13.2281,13.2281,26200.0
2006-03-08 15:25:00,18.98,19.04,18.97,19.03,43600.0,13.2141,13.2559,13.2072,13.2489,43600.0
2006-03-08 15:30:00,19.04,19.04,19.0,19.01,32000.0,13.2559,13.2559,13.2281,13.235,32000.0
2006-03-08 15:35:00,19.02,19.07,19.02,19.06,32400.0,13.242,13.2768,13.242,13.2698,32400.0
2006-03-08 15:40:00,19.06,19.07,19.0,19.0,18200.0,13.2698,13.2768,13.2281,13.2281,18200.0
2006-03-08 15:45:00,19.0,19.05,18.91,19.04,131000.0,13.2281,13.2629,13.1654,13.2559,131000.0
2006-03-08 15:50:00,19.05,19.06,19.0,19.0,25200.0,13.2629,13.2698,13.2281,13.2281,25200.0
2006-03-08 15:55:00,19.0,19.0,18.93,18.93,48200.0,13.2281,13.2281,13.1793,13.1793,48200.0
2006-03-09 09:30:00,18.9,18.92,18.81,18.81,12200.0,13.1584,13.1724,13.0958,13.0958,12200.0
2006-03-09 09:35:00,18.8,18.89,18.8,18.88,6400.0,13.0888,13.1515,13.0888,13.1445,6400.0
2006-03-09 09:40:00,18.88,18.88,18.85,18.86,8400.0,13.1445,13.1445,13.1236,13.1306,8400.0
2006-03-09 09:45:00,18.89,18.99,18.89,18.98,60800.0,13.1515,13.2211,13.1515,13.2141,60800.0
2006-03-09 09:50:00,18.98,18.99,18.97,18.99,92200.0,13.2141,13.2211,13.2072,13.2211,92200.0
2006-03-09 09:55:00,18.99,18.99,18.96,18.97,23200.0,13.2211,13.2211,13.2002,13.2072,23200.0
2006-03-09 10:00:00,18.98,19.03,18.97,19.02,29800.0,13.2141,13.2489,13.2072,13.242,29800.0
2006-03-09 10:05:00,19.01,19.01,18.97,18.98,14800.0,13.235,13.235,13.2072,13.2141,14800.0
2006-03-09 10:10:00,18.97,18.97,18.93,18.94,19800.0,13.2072,13.2072,13.1793,13.1863,19800.0
2006-03-09 10:15:00,18.93,19.0,18.93,19.0,49400.0,13.1793,13.2281,13.1793,13.2281,49400.0
2006-03-09 10:20:00,19.0,19.07,19.0,19.07,19200.0,13.2281,13.2768,13.2281,13.2768,19200.0
2006-03-09 10:25:00,19.09,19.1,19.03,19.08,11400.0,13.2907,13.2977,13.2489,13.2838,11400.0
2006-03-09 10:30:00,19.07,19.1,19.07,19.08,17600.0,13.2768,13.2977,13.2768,13.2838,17600.0
2006-03-09 10:35:00,19.07,19.07,19.05,19.05,16400.0,13.2768,13.2768,13.2629,13.2629,16400.0
2006-03-09 10:40:00,19.04,19.04,18.97,18.99,15000.0,13.2559,13.2559,13.2072,13.2211,15000.0
2006-03-09 10:45:00,18.99,19.03,18.99,19.03,13000.0,13.2211,13.2489,13.2211,13.2489,13000.0
2006-03-09 10:50:00,19.03,19.05,19.0,19.0,17600.0,13.2489,13.2629,13.2281,13.2281,17600.0
2006-03-09 10:55:00,19.0,19.0,18.95,19.0,6600.0,13.2281,13.2281,13.1932,13.2281,6600.0
2006-03-09 11:00:00,18.99,18.99,18.95,18.97,3200.0,13.2211,13.2211,13.1932,13.2072,3200.0
2006-03-09 11:05:00,18.98,19.06,18.98,19.04,12000.0,13.2141,13.2698,13.2141,13.2559,12000.0
2006-03-09 11:10:00,19.04,19.04,19.02,19.03,5400.0,13.2559,13.2559,13.242,13.2489,5400.0
2006-03-09 11:15:00,19.04,19.05,18.97,18.97,11400.0,13.2559,13.2629,13.2072,13.2072,11400.0
2006-03-09 11:20:00,19.0,19.0,19.0,19.0,9200.0,13.2281,13.2281,13.2281,13.2281,9200.0
2006-03-09 11:25:00,19.0,19.0,18.97,18.99,11600.0,13.2281,13.2281,13.2072,13.2211,11600.0
2006-03-09 11:30:00,18.99,18.99,18.96,18.97,7800.0,13.2211,13.2211,13.2002,13.2072,7800.0
2006-03-09 11:35:00,18.98,18.99,18.96,18.96,11400.0,13.2141,13.2211,13.2002,13.2002,11400.0
2006-03-09 11:40:00,18.96,19.0,18.96,19.0,5000.0,13.2002,13.2281,13.2002,13.2281,5000.0
2006-03-09 11:45:00,18.99,18.99,18.97,18.97,5600.0,13.2211,13.2211,13.2072,13.2072,5600.0
2006-03-09 11:50:00,18.97,18.97,18.95,18.96,6000.0,13.2072,13.2072,13.1932,13.2002,6000.0
2006-03-09 11:55:00,18.96,18.97,18.93,18.93,8200.0,13.2002,13.2072,13.1793,13.1793,8200.0
2006-03-09 12:00:00,18.93,18.93,18.89,18.89,6200.0,13.1793,13.1793,13.1515,13.1515,6200.0
2006-03-09 12:05:00,18.9,18.9,18.86,18.86,10000.0,13.1584,13.1584,13.1306,13.1306,10000.0
2006-03-09 12:10:00,18.86,18.88,18.85,18.88,9600.0,13.1306,13.1445,13.1236,13.1445,9600.0
2006-03-09 12:15:00,18.87,18.88,18.85,18.86,21800.0,13.1375,13.1445,13.1236,13.1306,21800.0
2006-03-09 12:20:00,18.86,18.88,18.86,18.88,16800.0,13.1306,13.1445,13.1306,13.1445,16800.0
2006-03-09 12:25:00,18.89,18.89,18.88,18.88,116400.0,13.1515,13.1515,13.1445,13.1445,116400.0
2006-03-09 12:30:00,18.88,18.89,18.88,18.88,5600.0,13.1445,13.1515,13.1445,13.1445,5600.0
2006-03-09 12:35:00,18.88,18.91,18.88,18.9,24200.0,13.1445,13.1654,13.1445,13.1584,24200.0
2006-03-09 12:40:00,18.9,18.91,18.89,18.91,19400.0,13.1584,13.1654,13.1515,13.1654,19400.0
2006-03-09 12:45:00,18.91,18.93,18.91,18.93,17200.0,13.1654,13.1793,13.1654,13.1793,17200.0
2006-03-09 12:50:00,18.93,18.94,18.92,18.93,15200.0,13.1793,13.1863,13.1724,13.1793,15200.0
2006-03-09 12:55:00,18.93,18.93,18.89,18.89,14400.0,13.1793,13.1793,13.1515,13.1515,14400.0
2006-03-09 13:00:00,18.89,18.89,18.88,18.89,19000.0,13.1515,13.1515,13.1445,13.1515,19000.0
2006-03-09 13:05:00,18.89,18.9,18.88,18.88,8000.0,13.1515,13.1584,13.1445,13.1445,8000.0
2006-03-09 13:10:00,18.88,18.88,18.85,18.86,18000.0,13.1445,13.1445,13.1236,13.1306,18000.0
2006-03-09 13:15:00,18.86,18.88,18.85,18.85,6000.0,13.1306,13.1445,13.1236,13.1236,6000.0
2006-03-09 13:20:00,18.86,18.9,18.85,18.9,27800.0,13.1306,13.1584,13.1236,13.1584,27800.0
2006-03-09 13:25:00,18.89,18.91,18.89,18.9,2800.0,13.1515,13.1654,13.1515,13.1584,2800.0
2006-03-09 13:30:00,18.9,18.9,18.86,18.86,21800.0,13.1584,13.1584,13.1306,13.1306,21800.0
2006-03-09 13:35:00,18.86,18.86,18.86,18.86,2200.0,13.1306,13.1306,13.1306,13.1306,2200.0
2006-03-09 13:40:00,18.86,18.87,18.86,18.87,2200.0,13.1306,13.1375,13.1306,13.1375,2200.0
2006-03-09 13:45:00,18.86,18.86,18.85,18.85,24000.0,13.1306,13.1306,13.1236,13.1236,24000.0
2006-03-09 13:50:00,18.85,18.85,18.83,18.83,15800.0,13.1236,13.1236,13.1097,13.1097,15800.0
2006-03-09 13:55:00,18.83,18.84,18.81,18.81,9000.0,13.1097,13.1167,13.0958,13.0958,9000.0
2006-03-09 14:00:00,18.82,18.86,18.81,18.86,22800.0,13.1027,13.1306,13.0958,13.1306,22800.0
2006-03-09 14:05:00,18.86,18.86,18.84,18.85,9000.0,13.1306,13.1306,13.1167,13.1236,9000.0
2006-03-09 14:10:00,18.85,18.85,18.83,18.83,3400.0,13.1236,13.1236,13.1097,13.1097,3400.0
2006-03-09 14:15:00,18.82,18.83,18.8,18.81,34200.0,13.1027,13.1097,13.0888,13.0958,34200.0
2006-03-09 14:20:00,18.81,18.82,18.81,18.82,11200.0,13.0958,13.1027,13.0958,13.1027,11200.0
2006-03-09 14:25:00,18.83,18.84,18.83,18.83,3800.0,13.1097,13.1167,13.1097,13.1097,3800.0
2006-03-09 14:30:00,18.83,18.83,18.81,18.81,38000.0,13.1097,13.1097,13.0958,13.0958,38000.0
2006-03-09 14:35:00,18.82,18.84,18.82,18.84,15400.0,13.1027,13.1167,13.1027,13.1167,15400.0
2006-03-09 14:40:00,18.83,18.84,18.8,18.8,18800.0,13.1097,13.1167,13.0888,13.0888,18800.0
2006-03-09 14:45:00,18.8,18.8,18.8,18.8,6200.0,13.0888,13.0888,13.0888,13.0888,6200.0
2006-03-09 14:50:00,18.8,18.8,18.73,18.73,38400.0,13.0888,13.0888,13.0401,13.0401,38400.0
2006-03-09 14:55:00,18.73,18.75,18.72,18.73,35000.0,13.0401,13.054,13.0331,13.0401,35000.0
2006-03-09 15:00:00,18.71,18.74,18.68,18.68,19800.0,13.0262,13.047,13.0053,13.0053,19800.0
2006-03-09 15:05:00,18.68,18.71,18.68,18.7,12800.0,13.0053,13.0262,13.0053,13.0192,12800.0
2006-03-09 15:10:00,18.7,18.71,18.68,18.69,26200.0,13.0192,13.0262,13.0053,13.0122,26200.0
2006-03-09 15:15:00,18.7,18.72,18.68,18.7,35400.0,13.0192,13.0331,13.0053,13.0192,35400.0
2006-03-09 15:20:00,18.7,18.72,18.69,18.72,23800.0,13.0192,13.0331,13.0122,13.0331,23800.0
2006-03-09 15:25:00,18.72,18.72,18.66,18.67,24400.0,13.0331,13.0331,12.9913,12.9983,24400.0
2006-03-09 15:30:00,18.67,18.68,18.65,18.65,29000.0,12.9983,13.0053,12.9844,12.9844,29000.0
2006-03-09 15:35:00,18.65,18.7,18.65,18.69,30200.0,12.9844,13.0192,12.9844,13.0122,30200.0
2006-03-09 15:40:00,18.69,18.71,18.68,18.7,115800.0,13.0122,13.0262,13.0053,13.0192,115800.0
2006-03-09 15:45:00,18.7,18.7,18.68,18.68,35800.0,13.0192,13.0192,13.0053,13.0053,35800.0
2006-03-09 15:50:00,18.68,18.73,18.68,18.72,24600.0,13.0053,13.0401,13.0053,13.0331,24600.0
2006-03-09 15:55:00,18.72,18.73,18.68,18.7,62600.0,13.0331,13.0401,13.0053,13.0192,62600.0
2006-03-10 09:30:00,18.73,18.77,18.73,18.75,11800.0,13.0401,13.0679,13.0401,13.054,11800.0
2006-03-10 09:35:00,18.71,18.8,18.71,18.8,6000.0,13.0262,13.0888,13.0262,13.0888,6000.0
2006-03-10 09:40:00,18.82,18.84,18.81,18.84,9200.0,13.1027,13.1167,13.0958,13.1167,9200.0
2006-03-10 09:45:00,18.85,18.93,18.85,18.93,12600.0,13.1236,13.1793,13.1236,13.1793,12600.0
2006-03-10 09:50:00,18.93,18.97,18.93,18.95,7800.0,13.1793,13.2072,13.1793,13.1932,7800.0
2006-03-10 09:55:00,18.93,18.93,18.84,18.84,9800.0,13.1793,13.1793,13.1167,13.1167,9800.0
2006-03-10 10:00:00,18.84,18.87,18.84,18.87,6400.0,13.1167,13.1375,13.1167,13.1375,6400.0
2006-03-10 10:05:00,18.89,18.9,18.86,18.9,7600.0,13.1515,13.1584,13.1306,13.1584,7600.0
2006-03-10 10:10:00,18.9,18.95,18.9,18.95,7000.0,13.1584,13.1932,13.1584,13.1932,7000.0
2006-03-10 10:15:00,18.95,19.07,18.95,19.06,30600.0,13.1932,13.2768,13.1932,13.2698,30600.0
2006-03-10 10:20:00,19.07,19.11,19.07,19.11,14600.0,13.2768,13.3046,13.2768,13.3046,14600.0
2006-03-10 10:25:00,19.15,19.22,19.13,19.17,23400.0,13.3325,13.3812,13.3186,13.3464,23400.0
2006-03-10 10:30:00,19.17,19.18,19.17,19.17,10000.0,13.3464,13.3534,13.3464,13.3464,10000.0
2006-03-10 10:35:00,19.17,19.18,19.14,19.17,7400.0,13.3464,13.3534,13.3255,13.3464,7400.0
2006-03-10 10:40:00,19.18,19.19,19.18,19.18,8200.0,13.3534,13.3603,13.3534,13.3534,8200.0
2006-03-10 10:45:00,19.18,19.18,19.15,19.15,8400.0,13.3534,13.3534,13.3325,13.3325,8400.0
2006-03-10 10:50:00,19.16,19.18,19.16,19.17,10600.0,13.3394,13.3534,13.3394,13.3464,10600.0
2006-03-10 10:55:00,19.16,19.17,19.14,19.17,7600.0,13.3394,13.3464,13.3255,13.3464,7600.0
2006-03-10 11:00:00,19.17,19.18,19.13,19.14,3800.0,13.3464,13.3534,13.3186,13.3255,3800.0
2006-03-10 11:05:00,19.13,19.14,19.13,19.14,8200.0,13.3186,13.3255,13.3186,13.3255,8200.0
2006-03-10 11:10:00,19.14,19.15,19.14,19.14,9400.0,13.3255,13.3325,13.3255,13.3255,9400.0
2006-03-10 11:15:00,19.14,19.17,19.14,19.17,9400.0,13.3255,13.3464,13.3255,13.3464,9400.0
2006-03-10 11:20:00,19.17,19.17,19.15,19.16,6800.0,13.3464,13.3464,13.3325,13.3394,6800.0
2006-03-10 11:25:00,19.16,19.17,19.16,19.17,11400.0,13.3394,13.3464,13.3394,13.3464,11400.0
2006-03-10 11:30:00,19.17,19.18,19.15,19.17,14000.0,13.3464,13.3534,13.3325,13.3464,14000.0
2006-03-10 11:35:00,19.17,19.17,19.16,19.17,2600.0,13.3464,13.3464,13.3394,13.3464,2600.0
2006-03-10 11:40:00,19.17,19.2,19.17,19.2,9000.0,13.3464,13.3673,13.3464,13.3673,9000.0
2006-03-10 11:45:00,19.21,19.23,19.2,19.23,7800.0,13.3743,13.3882,13.3673,13.3882,7800.0
2006-03-10 11:50:00,19.23,19.24,19.23,19.23,5800.0,13.3882,13.3951,13.3882,13.3882,5800.0
2006-03-10 11:55:00,19.25,19.25,19.24,19.25,4400.0,13.4021,13.4021,13.3951,13.4021,4400.0
2006-03-10 12:00:00,19.25,19.29,19.25,19.29,14200.0,13.4021,13.43,13.4021,13.43,14200.0
2006-03-10 12:05:00,19.3,19.3,19.28,19.28,14600.0,13.4369,13.4369,13.423,13.423,14600.0
2006-03-10 12:10:00,19.28,19.28,19.25,19.26,6000.0,13.423,13.423,13.4021,13.4091,6000.0
2006-03-10 12:15:00,19.26,19.27,19.23,19.23,5600.0,13.4091,13.416,13.3882,13.3882,5600.0
2006-03-10 12:20:00,19.24,19.24,19.22,19.24,5800.0,13.3951,13.3951,13.3812,13.3951,5800.0
2006-03-10 12:25:00,19.24,19.27,19.24,19.27,8400.0,13.3951,13.416,13.3951,13.416,8400.0
2006-03-10 12:30:00,19.27,19.31,19.27,19.31,7400.0,13.416,13.4439,13.416,13.4439,7400.0
2006-03-10 12:35:00,19.31,19.32,19.3,19.32,9200.0,13.4439,13.4508,13.4369,13.4508,9200.0
2006-03-10 12:40:00,19.32,19.32,19.31,19.32,2800.0,13.4508,13.4508,13.4439,13.4508,2800.0
2006-03-10 12:45:00,19.32,19.32,19.3,19.3,9200.0,13.4508,13.4508,13.4369,13.4369,9200.0
2006-03-10 12:50:00,19.3,19.31,19.3,19.3,9400.0,13.4369,13.4439,13.4369,13.4369,9400.0
2006-03-10 12:55:00,19.3,19.3,19.29,19.3,7200.0,13.4369,13.4369,13.43,13.4369,7200.0
2006-03-10 13:00:00,19.29,19.31,19.28,19.28,11800.0,13.43,13.4439,13.423,13.423,11800.0
2006-03-10 13:05:00,19.27,19.28,19.25,19.26,5800.0,13.416,13.423,13.4021,13.4091,5800.0
2006-03-10 13:10:00,19.26,19.28,19.26,19.28,10400.0,13.4091,13.423,13.4091,13.423,10400.0
2006-03-10 13:15:00,19.28,19.28,19.27,19.27,5400.0,13.423,13.423,13.416,13.416,5400.0
2006-03-10 13:20:00,19.27,19.27,19.25,19.26,7800.0,13.416,13.416,13.4021,13.4091,7800.0
2006-03-10 13:25:00,19.26,19.27,19.26,19.27,4600.0,13.4091,13.416,13.4091,13.416,4600.0
2006-03-10 13:30:00,19.27,19.28,19.27,19.27,4600.0,13.416,13.423,13.416,13.416,4600.0
2006-03-10 13:35:00,19.28,19.29,19.28,19.29,9600.0,13.423,13.43,13.423,13.43,9600.0
2006-03-10 13:40:00,19.29,19.29,19.27,19.28,10200.0,13.43,13.43,13.416,13.423,10200.0
2006-03-10 13:45:00,19.28,19.28,19.25,19.25,12600.0,13.423,13.423,13.4021,13.4021,12600.0
2006-03-10 13:50:00,19.25,19.27,19.25,19.27,6800.0,13.4021,13.416,13.4021,13.416,6800.0
2006-03-10 13:55:00,19.27,19.27,19.27,19.27,1400.0,13.416,13.416,13.416,13.416,1400.0
2006-03-10 14:00:00,19.28,19.28,19.26,19.27,2600.0,13.423,13.423,13.4091,13.416,2600.0
2006-03-10 14:05:00,19.28,19.28,19.25,19.25,5600.0,13.423,13.423,13.4021,13.4021,5600.0
2006-03-10 14:10:00,19.25,19.25,19.22,19.22,6000.0,13.4021,13.4021,13.3812,13.3812,6000.0
2006-03-10 14:15:00,19.22,19.25,19.22,19.25,8800.0,13.3812,13.4021,13.3812,13.4021,8800.0
2006-03-10 14:20:00,19.25,19.25,19.25,19.25,2000.0,13.4021,13.4021,13.4021,13.4021,2000.0
2006-03-10 14:25:00,19.25,19.25,19.23,19.23,4000.0,13.4021,13.4021,13.3882,13.3882,4000.0
2006-03-10 14:30:00,19.23,19.23,19.22,19.23,6000.0,13.3882,13.3882,13.3812,13.3882,6000.0
2006-03-10 14:35:00,19.24,19.25,19.24,19.25,9000.0,13.3951,13.4021,13.3951,13.4021,9000.0
2006-03-10 14:40:00,19.25,19.25,19.21,19.23,7400.0,13.4021,13.4021,13.3743,13.3882,7400.0
2006-03-10 14:45:00,19.23,19.23,19.15,19.16,9600.0,13.3882,13.3882,13.3325,13.3394,9600.0
2006-03-10 14:50:00,19.16,19.2,19.16,19.18,7600.0,13.3394,13.3673,13.3394,13.3534,7600.0
2006-03-10 14:55:00,19.18,19.18,19.13,19.13,7000.0,13.3534,13.3534,13.3186,13.3186,7000.0
2006-03-10 15:00:00,19.13,19.16,19.12,19.16,13400.0,13.3186,13.3394,13.3116,13.3394,13400.0
2006-03-10 15:05:00,19.16,19.2,19.16,19.19,16400.0,13.3394,13.3673,13.3394,13.3603,16400.0
2006-03-10 15:10:00,19.19,19.21,19.18,19.18,10400.0,13.3603,13.3743,13.3534,13.3534,10400.0
2006-03-10 15:15:00,19.19,19.21,19.18,19.21,11000.0,13.3603,13.3743,13.3534,13.3743,11000.0
2006-03-10 15:20:00,19.21,19.24,19.21,19.22,13400.0,13.3743,13.3951,13.3743,13.3812,13400.0
2006-03-10 15:25:00,19.21,19.23,19.21,19.22,13400.0,13.3743,13.3882,13.3743,13.3812,13400.0
2006-03-10 15:30:00,19.23,19.25,19.23,19.24,17200.0,13.3882,13.4021,13.3882,13.3951,17200.0
2006-03-10 15:35:00,19.24,19.24,19.21,19.22,14000.0,13.3951,13.3951,13.3743,13.3812,14000.0
2006-03-10 15:40:00,19.22,19.23,19.17,19.17,16400.0,13.3812,13.3882,13.3464,13.3464,16400.0
2006-03-10 15:45:00,19.17,19.23,19.12,19.23,22600.0,13.3464,13.3882,13.3116,13.3882,22600.0
2006-03-10 15:50:00,19.23,19.23,19.18,19.2,17800.0,13.3882,13.3882,13.3534,13.3673,17800.0
2006-03-10 15:55:00,19.2,19.22,19.17,19.19,27600.0,13.3673,13.3812,13.3464,13.3603,27600.0
2006-03-13 09:30:00,19.27,19.31,19.27,19.3,16400.0,13.416,13.4439,13.416,13.4369,16400.0
2006-03-13 09:35:00,19.27,19.4,19.27,19.4,21200.0,13.416,13.5065,13.416,13.5065,21200.0
2006-03-13 09:40:00,19.38,19.52,19.36,19.52,23400.0,13.4926,13.5901,13.4787,13.5901,23400.0
2006-03-13 09:45:00,19.51,19.54,19.5,19.53,7600.0,13.5831,13.604,13.5762,13.597,7600.0
2006-03-13 09:50:00,19.54,19.55,19.54,19.54,16400.0,13.604,13.611,13.604,13.604,16400.0
2006-03-13 09:55:00,19.53,19.54,19.53,19.54,8600.0,13.597,13.604,13.597,13.604,8600.0
2006-03-13 10:00:00,19.54,19.63,19.54,19.62,13800.0,13.604,13.6667,13.604,13.6597,13800.0
2006-03-13 10:05:00,19.62,19.65,19.61,19.63,8200.0,13.6597,13.6806,13.6527,13.6667,8200.0
2006-03-13 10:10:00,19.64,19.65,19.63,19.65,8000.0,13.6736,13.6806,13.6667,13.6806,8000.0
2006-03-13 10:15:00,19.65,19.68,19.65,19.66,15600.0,13.6806,13.7015,13.6806,13.6876,15600.0
2006-03-13 10:20:00,19.66,19.67,19.61,19.61,8400.0,13.6876,13.6945,13.6527,13.6527,8400.0
2006-03-13 10:25:00,19.63,19.63,19.61,19.61,2400.0,13.6667,13.6667,13.6527,13.6527,2400.0
2006-03-13 10:30:00,19.61,19.62,19.6,19.61,4400.0,13.6527,13.6597,13.6458,13.6527,4400.0
2006-03-13 10:35:00,19.61,19.61,19.56,19.56,6000.0,13.6527,13.6527,13.6179,13.6179,6000.0
2006-03-13 10:40:00,19.55,19.55,19.43,19.43,9400.0,13.611,13.611,13.5274,13.5274,9400.0
2006-03-13 10:45:00,19.43,19.45,19.41,19.45,9600.0,13.5274,13.5414,13.5135,13.5414,9600.0
2006-03-13 10:50:00,19.43,19.45,19.43,19.44,5000.0,13.5274,13.5414,13.5274,13.5344,5000.0
2006-03-13 10:55:00,19.43,19.44,19.43,19.44,3400.0,13.5274,13.5344,13.5274,13.5344,3400.0
2006-03-13 11:00:00,19.44,19.49,19.43,19.49,13400.0,13.5344,13.5692,13.5274,13.5692,13400.0
2006-03-13 11:05:00,19.48,19.49,19.46,19.46,7000.0,13.5622,13.5692,13.5483,13.5483,7000.0
2006-03-13 11:10:00,19.46,19.53,19.46,19.52,3800.0,13.5483,13.597,13.5483,13.5901,3800.0
2006-03-13 11:15:00,19.52,19.57,19.52,19.57,3400.0,13.5901,13.6249,13.5901,13.6249,3400.0
2006-03-13 11:20:00,19.58,19.6,19.55,19.58,9600.0,13.6319,13.6458,13.611,13.6319,9600.0
2006-03-13 11:25:00,19.58,19.59,19.57,19.59,119600.0,13.6319,13.6388,13.6249,13.6388,119600.0
2006-03-13 11:30:00,19.59,19.59,19.57,19.57,7000.0,13.6388,13.6388,13.6249,13.6249,7000.0
2006-03-13 11:35:00,19.57,19.57,19.5,19.52,10400.0,13.6249,13.6249,13.5762,13.5901,10400.0
2006-03-13 11:40:00,19.52,19.52,19.52,19.52,800.0,13.5901,13.5901,13.5901,13.5901,800.0
2006-03-13 11:45:00,19.5,19.51,19.48,19.49,12200.0,13.5762,13.5831,13.5622,13.5692,12200.0
2006-03-13 11:50:00,19.49,19.52,19.49,19.52,4400.0,13.5692,13.5901,13.5692,13.5901,4400.0
2006-03-13 11:55:00,19.52,19.54,19.52,19.54,3200.0,13.5901,13.604,13.5901,13.604,3200.0
2006-03-13 12:00:00,19.54,19.54,19.51,19.51,7000.0,13.604,13.604,13.5831,13.5831,7000.0
2006-03-13 12:05:00,19.5,19.52,19.5,19.52,7800.0,13.5762,13.5901,13.5762,13.5901,7800.0
2006-03-13 12:10:00,19.52,19.54,19.5,19.54,3600.0,13.5901,13.604,13.5762,13.604,3600.0
2006-03-13 12:15:00,19.54,19.54,19.54,19.54,2200.0,13.604,13.604,13.604,13.604,2200.0
2006-03-13 12:20:00,19.55,19.55,19.54,19.55,2800.0,13.611,13.611,13.604,13.611,2800.0
2006-03-13 12:25:00,19.54,19.55,19.53,19.54,5400.0,13.604,13.611,13.597,13.604,5400.0
2006-03-13 12:30:00,19.55,19.55,19.55,19.55,2800.0,13.611,13.611,13.611,13.611,2800.0
2006-03-13 12:35:00,19.55,19.55,19.54,19.55,6000.0,13.611,13.611,13.604,13.611,6000.0
2006-03-13 12:40:00,19.55,19.55,19.55,19.55,3400.0,13.611,13.611,13.611,13.611,3400.0
2006-03-13 12:45:00,19.55,19.55,19.54,19.54,4200.0,13.611,13.611,13.604,13.604,4200.0
2006-03-13 12:50:00,19.55,19.55,19.53,19.53,3600.0,13.611,13.611,13.597,13.597,3600.0
2006-03-13 12:55:00,19.54,19.55,19.53,19.54,5600.0,13.604,13.611,13.597,13.604,5600.0
2006-03-13 13:00:00,19.54,19.54,19.53,19.53,2800.0,13.604,13.604,13.597,13.597,2800.0
2006-03-13 13:05:00,19.53,19.54,19.52,19.54,5600.0,13.597,13.604,13.5901,13.604,5600.0
2006-03-13 13:10:00,19.54,19.55,19.53,19.55,4400.0,13.604,13.611,13.597,13.611,4400.0
2006-03-13 13:15:00,19.54,19.54,19.53,19.53,6000.0,13.604,13.604,13.597,13.597,6000.0
2006-03-13 13:20:00,19.54,19.54,19.53,19.54,2600.0,13.604,13.604,13.597,13.604,2600.0
2006-03-13 13:25:00,19.54,19.56,19.53,19.56,6400.0,13.604,13.6179,13.597,13.6179,6400.0
2006-03-13 13:30:00,19.56,19.56,19.55,19.55,1400.0,13.6179,13.6179,13.611,13.611,1400.0
2006-03-13 13:35:00,19.54,19.55,19.54,19.54,2400.0,13.604,13.611,13.604,13.604,2400.0
2006-03-13 13:40:00,19.54,19.54,19.54,19.54,1000.0,13.604,13.604,13.604,13.604,1000.0
2006-03-13 13:45:00,19.53,19.53,19.5,19.5,16600.0,13.597,13.597,13.5762,13.5762,16600.0
2006-03-13 13:50:00,19.49,19.51,19.49,19.49,3000.0,13.5692,13.5831,13.5692,13.5692,3000.0
2006-03-13 13:55:00,19.49,19.5,19.49,19.5,4800.0,13.5692,13.5762,13.5692,13.5762,4800.0
2006-03-13 14:00:00,19.5,19.54,19.5,19.51,13600.0,13.5762,13.604,13.5762,13.5831,13600.0
2006-03-13 14:05:00,19.52,19.54,19.52,19.53,8600.0,13.5901,13.604,13.5901,13.597,8600.0
2006-03-13 14:10:00,19.53,19.53,19.52,19.52,8000.0,13.597,13.597,13.5901,13.5901,8000.0
2006-03-13 14:15:00,19.52,19.52,19.52,19.52,4800.0,13.5901,13.5901,13.5901,13.5901,4800.0
2006-03-13 14:20:00,19.51,19.52,19.51,19.51,10800.0,13.5831,13.5901,13.5831,13.5831,10800.0
2006-03-13 14:25:00,19.52,19.52,19.51,19.52,7800.0,13.5901,13.5901,13.5831,13.5901,7800.0
2006-03-13 14:30:00,19.52,19.52,19.51,19.51,9600.0,13.5901,13.5901,13.5831,13.5831,9600.0
2006-03-13 14:35:00,19.51,19.52,19.5,19.5,15000.0,13.5831,13.5901,13.5762,13.5762,15000.0
2006-03-13 14:40:00,19.5,19.5,19.47,19.47,7200.0,13.5762,13.5762,13.5553,13.5553,7200.0
2006-03-13 14:45:00,19.47,19.47,19.43,19.45,5200.0,13.5553,13.5553,13.5274,13.5414,5200.0
2006-03-13 14:50:00,19.44,19.44,19.43,19.43,6000.0,13.5344,13.5344,13.5274,13.5274,6000.0
2006-03-13 14:55:00,19.43,19.47,19.43,19.47,12600.0,13.5274,13.5553,13.5274,13.5553,12600.0
2006-03-13 15:00:00,19.47,19.49,19.45,19.46,6400.0,13.5553,13.5692,13.5414,13.5483,6400.0
2006-03-13 15:05:00,19.44,19.44,19.43,19.43,4800.0,13.5344,13.5344,13.5274,13.5274,4800.0
2006-03-13 15:10:00,19.43,19.43,19.4,19.42,8400.0,13.5274,13.5274,13.5065,13.5205,8400.0
2006-03-13 15:15:00,19.41,19.45,19.41,19.45,8600.0,13.5135,13.5414,13.5135,13.5414,8600.0
2006-03-13 15:20:00,19.45,19.48,19.45,19.48,10800.0,13.5414,13.5622,13.5414,13.5622,10800.0
2006-03-13 15:25:00,19.48,19.48,19.47,19.47,8600.0,13.5622,13.5622,13.5553,13.5553,8600.0
2006-03-13 15:30:00,19.48,19.49,19.48,19.49,10000.0,13.5622,13.5692,13.5622,13.5692,10000.0
2006-03-13 15:35:00,19.48,19.5,19.48,19.5,23000.0,13.5622,13.5762,13.5622,13.5762,23000.0
2006-03-13 15:40:00,19.5,19.5,19.47,19.47,8800.0,13.5762,13.5762,13.5553,13.5553,8800.0
2006-03-13 15:45:00,19.47,19.49,19.45,19.49,12400.0,13.5553,13.5692,13.5414,13.5692,12400.0
2006-03-13 15:50:00,19.49,19.49,19.43,19.45,19000.0,13.5692,13.5692,13.5274,13.5414,19000.0
2006-03-13 15:55:00,19.45,19.48,19.45,19.47,8200.0,13.5414,13.5622,13.5414,13.5553,8200.0
2006-03-14 09:30:00,19.35,19.36,19.34,19.35,10000.0,13.4717,13.4787,13.4648,13.4717,10000.0
2006-03-14 09:35:00,19.34,19.45,19.34,19.45,5600.0,13.4648,13.5414,13.4648,13.5414,5600.0
2006-03-14 09:40:00,19.43,19.43,19.4,19.42,10400.0,13.5274,13.5274,13.5065,13.5205,10400.0
2006-03-14 09:45:00,19.42,19.43,19.41,19.43,17200.0,13.5205,13.5274,13.5135,13.5274,17200.0
2006-03-14 09:50:00,19.43,19.5,19.43,19.49,16200.0,13.5274,13.5762,13.5274,13.5692,16200.0
2006-03-14 09:55:00,19.5,19.5,19.43,19.43,14200.0,13.5762,13.5762,13.5274,13.5274,14200.0
2006-03-14 10:00:00,19.42,19.45,19.41,19.44,9000.0,13.5205,13.5414,13.5135,13.5344,9000.0
2006-03-14 10:05:00,19.45,19.45,19.42,19.43,5800.0,13.5414,13.5414,13.5205,13.5274,5800.0
2006-03-14 10:10:00,19.42,19.46,19.42,19.46,6800.0,13.5205,13.5483,13.5205,13.5483,6800.0
2006-03-14 10:15:00,19.46,19.49,19.45,19.48,2200.0,13.5483,13.5692,13.5414,13.5622,2200.0
2006-03-14 10:20:00,19.47,19.5,19.45,19.45,7000.0,13.5553,13.5762,13.5414,13.5414,7000.0
2006-03-14 10:25:00,19.45,19.48,19.45,19.47,4400.0,13.5414,13.5622,13.5414,13.5553,4400.0
2006-03-14 10:30:00,19.46,19.48,19.46,19.47,5600.0,13.5483,13.5622,13.5483,13.5553,5600.0
2006-03-14 10:35:00,19.47,19.49,19.46,19.48,5600.0,13.5553,13.5692,13.5483,13.5622,5600.0
2006-03-14 10:40:00,19.48,19.48,19.42,19.42,11200.0,13.5622,13.5622,13.5205,13.5205,11200.0
2006-03-14 10:45:00,19.43,19.45,19.43,19.45,1400.0,13.5274,13.5414,13.5274,13.5414,1400.0
2006-03-14 10:50:00,19.45,19.48,19.45,19.47,5000.0,13.5414,13.5622,13.5414,13.5553,5000.0
2006-03-14 10:55:00,19.48,19.48,19.45,19.45,2000.0,13.5622,13.5622,13.5414,13.5414,2000.0
2006-03-14 11:00:00,19.43,19.43,19.39,19.39,4800.0,13.5274,13.5274,13.4996,13.4996,4800.0
2006-03-14 11:05:00,19.41,19.41,19.4,19.4,4000.0,13.5135,13.5135,13.5065,13.5065,4000.0
2006-03-14 11:10:00,19.4,19.41,19.39,19.41,5800.0,13.5065,13.5135,13.4996,13.5135,5800.0
2006-03-14 11:15:00,19.41,19.42,19.41,19.42,2800.0,13.5135,13.5205,13.5135,13.5205,2800.0
2006-03-14 11:20:00,19.43,19.45,19.41,19.45,7800.0,13.5274,13.5414,13.5135,13.5414,7800.0
2006-03-14 11:25:00,19.46,19.47,19.45,19.47,4600.0,13.5483,13.5553,13.5414,13.5553,4600.0
2006-03-14 11:30:00,19.47,19.5,19.47,19.5,7200.0,13.5553,13.5762,13.5553,13.5762,7200.0
2006-03-14 11:35:00,19.5,19.52,19.5,19.51,3400.0,13.5762,13.5901,13.5762,13.5831,3400.0
2006-03-14 11:40:00,19.51,19.6,19.5,19.58,41200.0,13.5831,13.6458,13.5762,13.6319,41200.0
2006-03-14 11:45:00,19.58,19.58,19.57,19.58,6400.0,13.6319,13.6319,13.6249,13.6319,6400.0
2006-03-14 11:50:00,19.57,19.57,19.56,19.57,2000.0,13.6249,13.6249,13.6179,13.6249,2000.0
2006-03-14 11:55:00,19.57,19.6,19.57,19.59,6800.0,13.6249,13.6458,13.6249,13.6388,6800.0
2006-03-14 12:00:00,19.58,19.59,19.58,19.59,14600.0,13.6319,13.6388,13.6319,13.6388,14600.0
2006-03-14 12:05:00,19.59,19.59,19.57,19.59,9400.0,13.6388,13.6388,13.6249,13.6388,9400.0
2006-03-14 12:10:00,19.58,19.59,19.58,19.58,5400.0,13.6319,13.6388,13.6319,13.6319,5400.0
2006-03-14 12:15:00,19.58,19.58,19.56,19.56,13600.0,13.6319,13.6319,13.6179,13.6179,13600.0
2006-03-14 12:20:00,19.56,19.56,19.55,19.55,13600.0,13.6179,13.6179,13.611,13.611,13600.0
2006-03-14 12:25:00,19.55,19.56,19.55,19.55,3600.0,13.611,13.6179,13.611,13.611,3600.0
2006-03-14 12:30:00,19.55,19.56,19.5,19.55,13200.0,13.611,13.6179,13.5762,13.611,13200.0
2006-03-14 12:35:00,19.56,19.57,19.55,19.56,6600.0,13.6179,13.6249,13.611,13.6179,6600.0
2006-03-14 12:40:00,19.56,19.58,19.56,19.57,5000.0,13.6179,13.6319,13.6179,13.6249,5000.0
2006-03-14 12:45:00,19.56,19.57,19.55,19.57,7000.0,13.6179,13.6249,13.611,13.6249,7000.0
2006-03-14 12:50:00,19.58,19.58,19.56,19.56,5200.0,13.6319,13.6319,13.6179,13.6179,5200.0
2006-03-14 12:55:00,19.56,19.61,19.56,19.6,6600.0,13.6179,13.6527,13.6179,13.6458,6600.0
2006-03-14 13:00:00,19.6,19.61,19.6,19.61,4200.0,13.6458,13.6527,13.6458,13.6527,4200.0
2006-03-14 13:05:00,19.61,19.63,19.61,19.62,5600.0,13.6527,13.6667,13.6527,13.6597,5600.0
2006-03-14 13:10:00,19.63,19.66,19.63,19.65,9000.0,13.6667,13.6876,13.6667,13.6806,9000.0
2006-03-14 13:15:00,19.65,19.66,19.64,19.66,3800.0,13.6806,13.6876,13.6736,13.6876,3800.0
2006-03-14 13:20:00,19.66,19.69,19.66,19.68,7200.0,13.6876,13.7084,13.6876,13.7015,7200.0
2006-03-14 13:25:00,19.68,19.68,19.64,19.67,7200.0,13.7015,13.7015,13.6736,13.6945,7200.0
2006-03-14 13:30:00,19.67,19.74,19.67,19.71,7600.0,13.6945,13.7433,13.6945,13.7224,7600.0
2006-03-14 13:35:00,19.71,19.71,19.64,19.71,24400.0,13.7224,13.7224,13.6736,13.7224,24400.0
2006-03-14 13:40:00,19.68,19.68,19.68,19.68,3200.0,13.7015,13.7015,13.7015,13.7015,3200.0
2006-03-14 13:45:00,19.68,19.71,19.68,19.71,5600.0,13.7015,13.7224,13.7015,13.7224,5600.0
2006-03-14 13:50:00,19.71,19.71,19.71,19.71,1600.0,13.7224,13.7224,13.7224,13.7224,1600.0
2006-03-14 13:55:00,19.71,19.71,19.65,19.68,7800.0,13.7224,13.7224,13.6806,13.7015,7800.0
2006-03-14 14:00:00,19.67,19.68,19.67,19.68,2400.0,13.6945,13.7015,13.6945,13.7015,2400.0
2006-03-14 14:05:00,19.68,19.71,19.68,19.71,11600.0,13.7015,13.7224,13.7015,13.7224,11600.0
2006-03-14 14:10:00,19.71,19.74,19.7,19.73,6400.0,13.7224,13.7433,13.7154,13.7363,6400.0
2006-03-14 14:15:00,19.74,19.74,19.73,19.74,7000.0,13.7433,13.7433,13.7363,13.7433,7000.0
2006-03-14 14:20:00,19.74,19.75,19.74,19.74,10000.0,13.7433,13.7502,13.7433,13.7433,10000.0
2006-03-14 14:25:00,19.73,19.75,19.7,19.74,14200.0,13.7363,13.7502,13.7154,13.7433,14200.0
2006-03-14 14:30:00,19.73,19.73,19.67,19.68,12800.0,13.7363,13.7363,13.6945,13.7015,12800.0
2006-03-14 14:35:00,19.68,19.75,19.68,19.75,14200.0,13.7015,13.7502,13.7015,13.7502,14200.0
2006-03-14 14:40:00,19.75,19.75,19.68,19.74,18000.0,13.7502,13.7502,13.7015,13.7433,18000.0
2006-03-14 14:45:00,19.73,19.75,19.72,19.73,4200.0,13.7363,13.7502,13.7293,13.7363,4200.0
2006-03-14 14:50:00,19.71,19.75,19.71,19.75,9600.0,13.7224,13.7502,13.7224,13.7502,9600.0
2006-03-14 14:55:00,19.74,19.74,19.68,19.68,5400.0,13.7433,13.7433,13.7015,13.7015,5400.0
2006-03-14 15:00:00,19.68,19.68,19.64,19.64,11400.0,13.7015,13.7015,13.6736,13.6736,11400.0
2006-03-14 15:05:00,19.64,19.64,19.62,19.64,12000.0,13.6736,13.6736,13.6597,13.6736,12000.0
2006-03-14 15:10:00,19.64,19.66,19.63,19.65,7200.0,13.6736,13.6876,13.6667,13.6806,7200.0
2006-03-14 15:15:00,19.63,19.65,19.61,19.65,8600.0,13.6667,13.6806,13.6527,13.6806,8600.0
2006-03-14 15:20:00,19.65,19.69,19.65,19.68,13400.0,13.6806,13.7084,13.6806,13.7015,13400.0
2006-03-14 15:25:00,19.65,19.67,19.65,19.66,9800.0,13.6806,13.6945,13.6806,13.6876,9800.0
2006-03-14 15:30:00,19.66,19.67,19.63,19.65,11800.0,13.6876,13.6945,13.6667,13.6806,11800.0
2006-03-14 15:35:00,19.63,19.67,19.6,19.67,13200.0,13.6667,13.6945,13.6458,13.6945,13200.0
2006-03-14 15:40:00,19.69,19.69,19.66,19.68,12200.0,13.7084,13.7084,13.6876,13.7015,12200.0
2006-03-14 15:45:00,19.68,19.69,19.62,19.63,13400.0,13.7015,13.7084,13.6597,13.6667,13400.0
2006-03-14 15:50:00,19.63,19.63,19.6,19.63,14600.0,13.6667,13.6667,13.6458,13.6667,14600.0
2006-03-14 15:55:00,19.61,19.66,19.61,19.63,19200.0,13.6527,13.6876,13.6527,13.6667,19200.0
2006-03-15 09:30:00,19.63,19.7,19.63,19.65,5000.0,13.6667,13.7154,13.6667,13.6806,5000.0
2006-03-15 09:35:00,19.69,19.69,19.67,19.67,1800.0,13.7084,13.7084,13.6945,13.6945,1800.0
2006-03-15 09:40:00,19.67,19.76,19.66,19.75,19200.0,13.6945,13.7572,13.6876,13.7502,19200.0
2006-03-15 09:45:00,19.76,19.77,19.71,19.73,13000.0,13.7572,13.7641,13.7224,13.7363,13000.0
2006-03-15 09:50:00,19.73,19.73,19.68,19.68,8800.0,13.7363,13.7363,13.7015,13.7015,8800.0
2006-03-15 09:55:00,19.68,19.68,19.65,19.66,9200.0,13.7015,13.7015,13.6806,13.6876,9200.0
2006-03-15 10:00:00,19.67,19.81,19.67,19.8,16200.0,13.6945,13.792,13.6945,13.785,16200.0
2006-03-15 10:05:00,19.8,19.82,19.72,19.72,10200.0,13.785,13.799,13.7293,13.7293,10200.0
2006-03-15 10:10:00,19.72,19.75,19.72,19.75,7400.0,13.7293,13.7502,13.7293,13.7502,7400.0
2006-03-15 10:15:00,19.75,19.77,19.74,19.75,18000.0,13.7502,13.7641,13.7433,13.7502,18000.0
2006-03-15 10:20:00,19.75,19.75,19.71,19.74,6600.0,13.7502,13.7502,13.7224,13.7433,6600.0
2006-03-15 10:25:00,19.75,19.75,19.71,19.71,3600.0,13.7502,13.7502,13.7224,13.7224,3600.0
2006-03-15 10:30:00,19.71,19.75,19.71,19.73,8400.0,13.7224,13.7502,13.7224,13.7363,8400.0
2006-03-15 10:35:00,19.73,19.75,19.73,19.74,7000.0,13.7363,13.7502,13.7363,13.7433,7000.0
2006-03-15 10:40:00,19.74,19.75,19.72,19.72,5400.0,13.7433,13.7502,13.7293,13.7293,5400.0
2006-03-15 10:45:00,19.72,19.73,19.67,19.67,5200.0,13.7293,13.7363,13.6945,13.6945,5200.0
2006-03-15 10:50:00,19.66,19.66,19.61,19.61,10200.0,13.6876,13.6876,13.6527,13.6527,10200.0
2006-03-15 10:55:00,19.61,19.61,19.58,19.59,9400.0,13.6527,13.6527,13.6319,13.6388,9400.0
2006-03-15 11:00:00,19.6,19.65,19.6,19.64,6200.0,13.6458,13.6806,13.6458,13.6736,6200.0
2006-03-15 11:05:00,19.64,19.67,19.64,19.66,2400.0,13.6736,13.6945,13.6736,13.6876,2400.0
2006-03-15 11:10:00,19.66,19.66,19.63,19.63,4000.0,13.6876,13.6876,13.6667,13.6667,4000.0
2006-03-15 11:15:00,19.63,19.64,19.63,19.63,2800.0,13.6667,13.6736,13.6667,13.6667,2800.0
2006-03-15 11:20:00,19.63,19.64,19.63,19.64,5600.0,13.6667,13.6736,13.6667,13.6736,5600.0
2006-03-15 11:25:00,19.62,19.64,19.61,19.61,4200.0,13.6597,13.6736,13.6527,13.6527,4200.0
2006-03-15 11:30:00,19.61,19.61,19.59,19.59,5800.0,13.6527,13.6527,13.6388,13.6388,5800.0
2006-03-15 11:35:00,19.59,19.59,19.55,19.55,8600.0,13.6388,13.6388,13.611,13.611,8600.0
2006-03-15 11:40:00,19.55,19.58,19.55,19.57,8200.0,13.611,13.6319,13.611,13.6249,8200.0
2006-03-15 11:45:00,19.57,19.57,19.54,19.55,4800.0,13.6249,13.6249,13.604,13.611,4800.0
2006-03-15 11:50:00,19.55,19.56,19.53,19.56,5600.0,13.611,13.6179,13.597,13.6179,5600.0
2006-03-15 11:55:00,19.56,19.56,19.55,19.55,4200.0,13.6179,13.6179,13.611,13.611,4200.0
2006-03-15 12:00:00,19.55,19.58,19.54,19.57,5800.0,13.611,13.6319,13.604,13.6249,5800.0
2006-03-15 12:05:00,19.58,19.61,19.57,19.59,6200.0,13.6319,13.6527,13.6249,13.6388,6200.0
2006-03-15 12:10:00,19.59,19.6,19.59,19.6,2000.0,13.6388,13.6458,13.6388,13.6458,2000.0
2006-03-15 12:15:00,19.6,19.63,19.59,19.61,10600.0,13.6458,13.6667,13.6388,13.6527,10600.0
2006-03-15 12:20:00,19.61,19.61,19.61,19.61,2600.0,13.6527,13.6527,13.6527,13.6527,2600.0
2006-03-15 12:25:00,19.61,19.64,19.61,19.61,11200.0,13.6527,13.6736,13.6527,13.6527,11200.0
2006-03-15 12:30:00,19.61,19.61,19.6,19.6,4600.0,13.6527,13.6527,13.6458,13.6458,4600.0
2006-03-15 12:35:00,19.6,19.6,19.56,19.56,9200.0,13.6458,13.6458,13.6179,13.6179,9200.0
2006-03-15 12:40:00,19.57,19.57,19.56,19.56,5000.0,13.6249,13.6249,13.6179,13.6179,5000.0
2006-03-15 12:45:00,19.57,19.58,19.57,19.58,4400.0,13.6249,13.6319,13.6249,13.6319,4400.0
2006-03-15 12:50:00,19.58,19.58,19.51,19.52,10000.0,13.6319,13.6319,13.5831,13.5901,10000.0
2006-03-15 12:55:00,19.52,19.55,19.52,19.54,5400.0,13.5901,13.611,13.5901,13.604,5400.0
2006-03-15 13:00:00,19.53,19.57,19.52,19.52,41400.0,13.597,13.6249,13.5901,13.5901,41400.0
2006-03-15 13:05:00,19.52,19.54,19.52,19.54,16200.0,13.5901,13.604,13.5901,13.604,16200.0
2006-03-15 13:10:00,19.54,19.54,19.52,19.52,5600.0,13.604,13.604,13.5901,13.5901,5600.0
2006-03-15 13:15:00,19.52,19.52,19.5,19.51,2800.0,13.5901,13.5901,13.5762,13.5831,2800.0
2006-03-15 13:20:00,19.51,19.52,19.51,19.52,6800.0,13.5831,13.5901,13.5831,13.5901,6800.0
2006-03-15 13:25:00,19.53,19.53,19.52,19.52,1600.0,13.597,13.597,13.5901,13.5901,1600.0
2006-03-15 13:30:00,19.52,19.52,19.46,19.5,24000.0,13.5901,13.5901,13.5483,13.5762,24000.0
2006-03-15 13:35:00,19.48,19.5,19.48,19.5,7400.0,13.5622,13.5762,13.5622,13.5762,7400.0
2006-03-15 13:40:00,19.5,19.5,19.5,19.5,13600.0,13.5762,13.5762,13.5762,13.5762,13600.0
2006-03-15 13:45:00,19.5,19.5,19.47,19.47,32000.0,13.5762,13.5762,13.5553,13.5553,32000.0
2006-03-15 13:50:00,19.47,19.48,19.47,19.47,11400.0,13.5553,13.5622,13.5553,13.5553,11400.0
2006-03-15 13:55:00,19.47,19.49,19.47,19.49,18600.0,13.5553,13.5692,13.5553,13.5692,18600.0
2006-03-15 14:00:00,19.49,19.54,19.49,19.54,12800.0,13.5692,13.604,13.5692,13.604,12800.0
2006-03-15 14:05:00,19.53,19.55,19.53,19.55,11600.0,13.597,13.611,13.597,13.611,11600.0
2006-03-15 14:10:00,19.55,19.63,19.55,19.63,54800.0,13.611,13.6667,13.611,13.6667,54800.0
2006-03-15 14:15:00,19.64,19.68,19.64,19.66,20400.0,13.6736,13.7015,13.6736,13.6876,20400.0
2006-03-15 14:20:00,19.67,19.68,19.66,19.67,14800.0,13.6945,13.7015,13.6876,13.6945,14800.0
2006-03-15 14:25:00,19.66,19.66,19.65,19.65,3600.0,13.6876,13.6876,13.6806,13.6806,3600.0
2006-03-15 14:30:00,19.65,19.67,19.65,19.65,3400.0,13.6806,13.6945,13.6806,13.6806,3400.0
2006-03-15 14:35:00,19.65,19.65,19.64,19.64,4600.0,13.6806,13.6806,13.6736,13.6736,4600.0
2006-03-15 14:40:00,19.65,19.65,19.64,19.64,7400.0,13.6806,13.6806,13.6736,13.6736,7400.0
2006-03-15 14:45:00,19.64,19.64,19.64,19.64,2000.0,13.6736,13.6736,13.6736,13.6736,2000.0
2006-03-15 14:50:00,19.65,19.65,19.64,19.65,3000.0,13.6806,13.6806,13.6736,13.6806,3000.0
2006-03-15 14:55:00,19.65,19.65,19.64,19.65,15400.0,13.6806,13.6806,13.6736,13.6806,15400.0
2006-03-15 15:00:00,19.65,19.65,19.64,19.65,7800.0,13.6806,13.6806,13.6736,13.6806,7800.0
2006-03-15 15:05:00,19.65,19.65,19.6,19.61,13200.0,13.6806,13.6806,13.6458,13.6527,13200.0
2006-03-15 15:10:00,19.6,19.61,19.6,19.6,5800.0,13.6458,13.6527,13.6458,13.6458,5800.0
2006-03-15 15:15:00,19.59,19.6,19.59,19.6,6400.0,13.6388,13.6458,13.6388,13.6458,6400.0
2006-03-15 15:20:00,19.61,19.61,19.58,19.61,55800.0,13.6527,13.6527,13.6319,13.6527,55800.0
2006-03-15 15:25:00,19.61,19.62,19.58,19.58,17000.0,13.6527,13.6597,13.6319,13.6319,17000.0
2006-03-15 15:30:00,19.59,19.59,19.58,19.58,8600.0,13.6388,13.6388,13.6319,13.6319,8600.0
2006-03-15 15:35:00,19.59,19.6,19.59,19.59,13600.0,13.6388,13.6458,13.6388,13.6388,13600.0
2006-03-15 15:40:00,19.59,19.6,19.59,19.6,15400.0,13.6388,13.6458,13.6388,13.6458,15400.0
2006-03-15 15:45:00,19.61,19.63,19.61,19.63,28200.0,13.6527,13.6667,13.6527,13.6667,28200.0
2006-03-15 15:50:00,19.63,19.63,19.59,19.61,28200.0,13.6667,13.6667,13.6388,13.6527,28200.0
2006-03-15 15:55:00,19.61,19.61,19.59,19.6,24200.0,13.6527,13.6527,13.6388,13.6458,24200.0
2006-03-16 09:30:00,19.63,19.65,19.62,19.64,16600.0,13.6667,13.6806,13.6597,13.6736,16600.0
2006-03-16 09:35:00,19.65,19.68,19.61,19.68,32600.0,13.6806,13.7015,13.6527,13.7015,32600.0
2006-03-16 09:40:00,19.68,19.72,19.65,19.72,38000.0,13.7015,13.7293,13.6806,13.7293,38000.0
2006-03-16 09:45:00,19.72,19.79,19.72,19.78,28600.0,13.7293,13.7781,13.7293,13.7711,28600.0
2006-03-16 09:50:00,19.79,19.79,19.77,19.78,48000.0,13.7781,13.7781,13.7641,13.7711,48000.0
2006-03-16 09:55:00,19.78,19.79,19.77,19.77,29600.0,13.7711,13.7781,13.7641,13.7641,29600.0
2006-03-16 10:00:00,19.77,19.9,19.77,19.88,37800.0,13.7641,13.8546,13.7641,13.8407,37800.0
2006-03-16 10:05:00,19.88,19.95,19.87,19.94,17200.0,13.8407,13.8895,13.8338,13.8825,17200.0
2006-03-16 10:10:00,19.94,19.97,19.94,19.95,21000.0,13.8825,13.9034,13.8825,13.8895,21000.0
2006-03-16 10:15:00,19.95,19.96,19.93,19.93,18600.0,13.8895,13.8964,13.8755,13.8755,18600.0
2006-03-16 10:20:00,19.93,19.93,19.89,19.9,9600.0,13.8755,13.8755,13.8477,13.8546,9600.0
2006-03-16 10:25:00,19.91,19.91,19.88,19.88,32600.0,13.8616,13.8616,13.8407,13.8407,32600.0
2006-03-16 10:30:00,19.89,19.91,19.88,19.91,4600.0,13.8477,13.8616,13.8407,13.8616,4600.0
2006-03-16 10:35:00,19.92,19.93,19.92,19.93,4600.0,13.8686,13.8755,13.8686,13.8755,4600.0
2006-03-16 10:40:00,19.93,19.96,19.93,19.93,17800.0,13.8755,13.8964,13.8755,13.8755,17800.0
2006-03-16 10:45:00,19.95,19.95,19.91,19.91,10800.0,13.8895,13.8895,13.8616,13.8616,10800.0
2006-03-16 10:50:00,19.91,19.96,19.9,19.94,48600.0,13.8616,13.8964,13.8546,13.8825,48600.0
2006-03-16 10:55:00,19.95,19.95,19.94,19.95,2400.0,13.8895,13.8895,13.8825,13.8895,2400.0
2006-03-16 11:00:00,19.95,19.96,19.94,19.95,12800.0,13.8895,13.8964,13.8825,13.8895,12800.0
2006-03-16 11:05:00,19.95,19.96,19.95,19.95,6200.0,13.8895,13.8964,13.8895,13.8895,6200.0
2006-03-16 11:10:00,19.95,19.96,19.95,19.96,7800.0,13.8895,13.8964,13.8895,13.8964,7800.0
2006-03-16 11:15:00,19.96,19.98,19.96,19.97,12200.0,13.8964,13.9103,13.8964,13.9034,12200.0
2006-03-16 11:20:00,19.97,19.99,19.97,19.99,12000.0,13.9034,13.9173,13.9034,13.9173,12000.0
2006-03-16 11:25:00,19.99,20.06,19.98,20.04,60400.0,13.9173,13.966,13.9103,13.9521,60400.0
2006-03-16 11:30:00,20.04,20.05,20.02,20.03,54000.0,13.9521,13.9591,13.9382,13.9452,54000.0
2006-03-16 11:35:00,20.03,20.03,20.0,20.02,20600.0,13.9452,13.9452,13.9243,13.9382,20600.0
2006-03-16 11:40:00,20.02,20.03,20.01,20.03,10000.0,13.9382,13.9452,13.9312,13.9452,10000.0
2006-03-16 11:45:00,20.03,20.03,20.01,20.01,13800.0,13.9452,13.9452,13.9312,13.9312,13800.0
2006-03-16 11:50:00,20.02,20.02,20.0,20.0,22600.0,13.9382,13.9382,13.9243,13.9243,22600.0
2006-03-16 11:55:00,20.0,20.0,19.96,19.96,13000.0,13.9243,13.9243,13.8964,13.8964,13000.0
2006-03-16 12:00:00,19.96,20.0,19.96,19.98,7000.0,13.8964,13.9243,13.8964,13.9103,7000.0
2006-03-16 12:05:00,19.98,20.0,19.97,19.99,8600.0,13.9103,13.9243,13.9034,13.9173,8600.0
2006-03-16 12:10:00,19.99,19.99,19.99,19.99,3000.0,13.9173,13.9173,13.9173,13.9173,3000.0
2006-03-16 12:15:00,19.99,19.99,19.98,19.98,5200.0,13.9173,13.9173,13.9103,13.9103,5200.0
2006-03-16 12:20:00,20.0,20.0,19.99,19.99,7800.0,13.9243,13.9243,13.9173,13.9173,7800.0
2006-03-16 12:25:00,19.99,20.0,19.99,20.0,6800.0,13.9173,13.9243,13.9173,13.9243,6800.0
2006-03-16 12:30:00,20.0,20.0,20.0,20.0,5600.0,13.9243,13.9243,13.9243,13.9243,5600.0
2006-03-16 12:35:00,20.0,20.0,19.99,20.0,14400.0,13.9243,13.9243,13.9173,13.9243,14400.0
2006-03-16 12:40:00,20.0,20.0,20.0,20.0,24800.0,13.9243,13.9243,13.9243,13.9243,24800.0
2006-03-16 12:45:00,20.0,20.0,19.99,20.0,9000.0,13.9243,13.9243,13.9173,13.9243,9000.0
2006-03-16 12:50:00,20.0,20.0,19.99,19.99,7000.0,13.9243,13.9243,13.9173,13.9173,7000.0
2006-03-16 12:55:00,20.0,20.0,19.99,19.99,6000.0,13.9243,13.9243,13.9173,13.9173,6000.0
2006-03-16 13:00:00,19.99,19.99,19.99,19.99,3400.0,13.9173,13.9173,13.9173,13.9173,3400.0
2006-03-16 13:05:00,19.99,20.0,19.99,20.0,13000.0,13.9173,13.9243,13.9173,13.9243,13000.0
2006-03-16 13:10:00,19.99,19.99,19.94,19.95,13400.0,13.9173,13.9173,13.8825,13.8895,13400.0
2006-03-16 13:15:00,19.94,19.95,19.93,19.93,5400.0,13.8825,13.8895,13.8755,13.8755,5400.0
2006-03-16 13:20:00,19.93,19.94,19.93,19.93,3600.0,13.8755,13.8825,13.8755,13.8755,3600.0
2006-03-16 13:25:00,19.95,19.95,19.95,19.95,2800.0,13.8895,13.8895,13.8895,13.8895,2800.0
2006-03-16 13:30:00,19.95,19.96,19.95,19.96,7400.0,13.8895,13.8964,13.8895,13.8964,7400.0
2006-03-16 13:35:00,19.96,19.96,19.96,19.96,1400.0,13.8964,13.8964,13.8964,13.8964,1400.0
2006-03-16 13:40:00,19.96,19.96,19.96,19.96,1200.0,13.8964,13.8964,13.8964,13.8964,1200.0
2006-03-16 13:45:00,19.96,19.96,19.96,19.96,5600.0,13.8964,13.8964,13.8964,13.8964,5600.0
2006-03-16 13:50:00,19.97,19.97,19.95,19.95,5000.0,13.9034,13.9034,13.8895,13.8895,5000.0
2006-03-16 13:55:00,19.94,19.95,19.93,19.93,3600.0,13.8825,13.8895,13.8755,13.8755,3600.0
2006-03-16 14:00:00,19.93,19.98,19.93,19.98,10400.0,13.8755,13.9103,13.8755,13.9103,10400.0
2006-03-16 14:05:00,19.98,20.0,19.98,19.98,8000.0,13.9103,13.9243,13.9103,13.9103,8000.0
2006-03-16 14:10:00,19.98,19.99,19.98,19.98,7200.0,13.9103,13.9173,13.9103,13.9103,7200.0
2006-03-16 14:15:00,19.98,19.98,19.96,19.96,6000.0,13.9103,13.9103,13.8964,13.8964,6000.0
2006-03-16 14:20:00,19.96,19.98,19.95,19.98,5400.0,13.8964,13.9103,13.8895,13.9103,5400.0
2006-03-16 14:25:00,19.98,19.99,19.98,19.99,4000.0,13.9103,13.9173,13.9103,13.9173,4000.0
2006-03-16 14:30:00,19.99,19.99,19.98,19.98,9400.0,13.9173,13.9173,13.9103,13.9103,9400.0
2006-03-16 14:35:00,19.98,19.98,19.97,19.98,2800.0,13.9103,13.9103,13.9034,13.9103,2800.0
2006-03-16 14:40:00,19.98,19.98,19.97,19.97,7600.0,13.9103,13.9103,13.9034,13.9034,7600.0
2006-03-16 14:45:00,19.97,19.97,19.96,19.97,12800.0,13.9034,13.9034,13.8964,13.9034,12800.0
2006-03-16 14:50:00,19.96,19.96,19.95,19.95,13000.0,13.8964,13.8964,13.8895,13.8895,13000.0
2006-03-16 14:55:00,19.94,19.94,19.91,19.91,12600.0,13.8825,13.8825,13.8616,13.8616,12600.0
2006-03-16 15:00:00,19.92,19.92,19.89,19.91,13200.0,13.8686,13.8686,13.8477,13.8616,13200.0
2006-03-16 15:05:00,19.91,19.92,19.9,19.91,7600.0,13.8616,13.8686,13.8546,13.8616,7600.0
2006-03-16 15:10:00,19.9,19.9,19.88,19.88,10200.0,13.8546,13.8546,13.8407,13.8407,10200.0
2006-03-16 15:15:00,19.88,19.88,19.85,19.86,15600.0,13.8407,13.8407,13.8198,13.8268,15600.0
2006-03-16 15:20:00,19.87,19.88,19.86,19.86,13200.0,13.8338,13.8407,13.8268,13.8268,13200.0
2006-03-16 15:25:00,19.86,19.86,19.85,19.86,8600.0,13.8268,13.8268,13.8198,13.8268,8600.0
2006-03-16 15:30:00,19.88,19.9,19.88,19.9,28800.0,13.8407,13.8546,13.8407,13.8546,28800.0
2006-03-16 15:35:00,19.9,19.91,19.89,19.89,10200.0,13.8546,13.8616,13.8477,13.8477,10200.0
2006-03-16 15:40:00,19.89,19.9,19.88,19.88,17800.0,13.8477,13.8546,13.8407,13.8407,17800.0
2006-03-16 15:45:00,19.88,19.88,19.86,19.86,14000.0,13.8407,13.8407,13.8268,13.8268,14000.0
2006-03-16 15:50:00,19.86,19.86,19.83,19.86,12400.0,13.8268,13.8268,13.8059,13.8268,12400.0
2006-03-16 15:55:00,19.86,19.88,19.86,19.86,9400.0,13.8268,13.8407,13.8268,13.8268,9400.0
2006-03-17 09:30:00,19.86,19.86,19.79,19.8,22000.0,13.8268,13.8268,13.7781,13.785,22000.0
2006-03-17 09:35:00,19.82,19.88,19.8,19.88,10800.0,13.799,13.8407,13.785,13.8407,10800.0
2006-03-17 09:40:00,19.9,19.93,19.86,19.86,8600.0,13.8546,13.8755,13.8268,13.8268,8600.0
2006-03-17 09:45:00,19.86,19.9,19.85,19.88,21800.0,13.8268,13.8546,13.8198,13.8407,21800.0
2006-03-17 09:50:00,19.88,19.89,19.84,19.86,11800.0,13.8407,13.8477,13.8129,13.8268,11800.0
2006-03-17 09:55:00,19.85,19.91,19.84,19.85,94400.0,13.8198,13.8616,13.8129,13.8198,94400.0
2006-03-17 10:00:00,19.85,19.86,19.84,19.85,7400.0,13.8198,13.8268,13.8129,13.8198,7400.0
2006-03-17 10:05:00,19.85,19.86,19.83,19.83,14000.0,13.8198,13.8268,13.8059,13.8059,14000.0
2006-03-17 10:10:00,19.84,19.84,19.81,19.81,16600.0,13.8129,13.8129,13.792,13.792,16600.0
2006-03-17 10:15:00,19.82,19.83,19.81,19.81,11200.0,13.799,13.8059,13.792,13.792,11200.0
2006-03-17 10:20:00,19.81,19.82,19.81,19.82,13800.0,13.792,13.799,13.792,13.799,13800.0
2006-03-17 10:25:00,19.81,19.82,19.81,19.82,6200.0,13.792,13.799,13.792,13.799,6200.0
2006-03-17 10:30:00,19.82,19.82,19.81,19.81,10800.0,13.799,13.799,13.792,13.792,10800.0
2006-03-17 10:35:00,19.81,19.81,19.8,19.8,9200.0,13.792,13.792,13.785,13.785,9200.0
2006-03-17 10:40:00,19.81,19.81,19.8,19.81,6000.0,13.792,13.792,13.785,13.792,6000.0
2006-03-17 10:45:00,19.81,19.82,19.8,19.8,20000.0,13.792,13.799,13.785,13.785,20000.0
2006-03-17 10:50:00,19.8,19.81,19.8,19.81,5800.0,13.785,13.792,13.785,13.792,5800.0
2006-03-17 10:55:00,19.8,19.8,19.78,19.78,49200.0,13.785,13.785,13.7711,13.7711,49200.0
2006-03-17 11:00:00,19.79,19.8,19.78,19.8,13000.0,13.7781,13.785,13.7711,13.785,13000.0
2006-03-17 11:05:00,19.8,19.8,19.79,19.79,9200.0,13.785,13.785,13.7781,13.7781,9200.0
2006-03-17 11:10:00,19.79,19.81,19.79,19.81,31000.0,13.7781,13.792,13.7781,13.792,31000.0
2006-03-17 11:15:00,19.81,19.81,19.81,19.81,1000.0,13.792,13.792,13.792,13.792,1000.0
2006-03-17 11:20:00,19.81,19.81,19.8,19.8,4200.0,13.792,13.792,13.785,13.785,4200.0
2006-03-17 11:25:00,19.8,19.81,19.8,19.8,22600.0,13.785,13.792,13.785,13.785,22600.0
2006-03-17 11:30:00,19.8,19.81,19.8,19.81,3200.0,13.785,13.792,13.785,13.792,3200.0
2006-03-17 11:35:00,19.81,19.82,19.81,19.81,3400.0,13.792,13.799,13.792,13.792,3400.0
2006-03-17 11:40:00,19.81,19.84,19.8,19.84,6200.0,13.792,13.8129,13.785,13.8129,6200.0
2006-03-17 11:45:00,19.83,19.83,19.83,19.83,5800.0,13.8059,13.8059,13.8059,13.8059,5800.0
2006-03-17 11:50:00,19.84,19.86,19.83,19.86,14000.0,13.8129,13.8268,13.8059,13.8268,14000.0
2006-03-17 11:55:00,19.85,19.86,19.85,19.85,2600.0,13.8198,13.8268,13.8198,13.8198,2600.0
2006-03-17 12:00:00,19.85,19.86,19.84,19.86,29600.0,13.8198,13.8268,13.8129,13.8268,29600.0
2006-03-17 12:05:00,19.87,19.88,19.87,19.88,3600.0,13.8338,13.8407,13.8338,13.8407,3600.0
2006-03-17 12:10:00,19.88,19.9,19.88,19.9,2000.0,13.8407,13.8546,13.8407,13.8546,2000.0
2006-03-17 12:15:00,19.89,19.93,19.89,19.9,5800.0,13.8477,13.8755,13.8477,13.8546,5800.0
2006-03-17 12:20:00,19.9,19.93,19.9,19.93,2000.0,13.8546,13.8755,13.8546,13.8755,2000.0
2006-03-17 12:25:00,19.93,19.95,19.91,19.93,3200.0,13.8755,13.8895,13.8616,13.8755,3200.0
2006-03-17 12:30:00,19.94,19.97,19.94,19.96,5600.0,13.8825,13.9034,13.8825,13.8964,5600.0
2006-03-17 12:35:00,19.97,20.0,19.97,20.0,5800.0,13.9034,13.9243,13.9034,13.9243,5800.0
2006-03-17 12:40:00,19.99,20.02,19.99,20.02,21800.0,13.9173,13.9382,13.9173,13.9382,21800.0
2006-03-17 12:45:00,20.03,20.03,20.0,20.02,3800.0,13.9452,13.9452,13.9243,13.9382,3800.0
2006-03-17 12:50:00,20.02,20.02,20.0,20.0,10400.0,13.9382,13.9382,13.9243,13.9243,10400.0
2006-03-17 12:55:00,20.0,20.02,20.0,20.02,3200.0,13.9243,13.9382,13.9243,13.9382,3200.0
2006-03-17 13:00:00,20.01,20.01,20.0,20.0,4600.0,13.9312,13.9312,13.9243,13.9243,4600.0
2006-03-17 13:05:00,20.0,20.01,20.0,20.01,33600.0,13.9243,13.9312,13.9243,13.9312,33600.0
2006-03-17 13:10:00,20.01,20.01,19.99,19.99,2200.0,13.9312,13.9312,13.9173,13.9173,2200.0
2006-03-17 13:15:00,19.98,19.98,19.93,19.94,19000.0,13.9103,13.9103,13.8755,13.8825,19000.0
2006-03-17 13:20:00,19.95,19.97,19.93,19.93,5000.0,13.8895,13.9034,13.8755,13.8755,5000.0
2006-03-17 13:25:00,19.92,19.92,19.91,19.91,5000.0,13.8686,13.8686,13.8616,13.8616,5000.0
2006-03-17 13:30:00,19.9,19.91,19.9,19.91,10200.0,13.8546,13.8616,13.8546,13.8616,10200.0
2006-03-17 13:35:00,19.91,19.97,19.91,19.95,7600.0,13.8616,13.9034,13.8616,13.8895,7600.0
2006-03-17 13:40:00,19.95,19.95,19.95,19.95,1800.0,13.8895,13.8895,13.8895,13.8895,1800.0
2006-03-17 13:45:00,19.95,19.95,19.93,19.93,12000.0,13.8895,13.8895,13.8755,13.8755,12000.0
2006-03-17 13:50:00,19.93,19.93,19.93,19.93,2800.0,13.8755,13.8755,13.8755,13.8755,2800.0
2006-03-17 13:55:00,19.93,19.93,19.93,19.93,3200.0,13.8755,13.8755,13.8755,13.8755,3200.0
2006-03-17 14:00:00,19.93,19.97,19.93,19.96,50000.0,13.8755,13.9034,13.8755,13.8964,50000.0
2006-03-17 14:05:00,19.96,19.96,19.95,19.95,2400.0,13.8964,13.8964,13.8895,13.8895,2400.0
2006-03-17 14:10:00,19.96,19.99,19.96,19.96,8800.0,13.8964,13.9173,13.8964,13.8964,8800.0
2006-03-17 14:15:00,19.96,19.96,19.96,19.96,4600.0,13.8964,13.8964,13.8964,13.8964,4600.0
2006-03-17 14:20:00,19.96,19.97,19.96,19.97,2400.0,13.8964,13.9034,13.8964,13.9034,2400.0
2006-03-17 14:25:00,19.96,19.98,19.96,19.98,4000.0,13.8964,13.9103,13.8964,13.9103,4000.0
2006-03-17 14:30:00,19.97,19.97,19.97,19.97,2000.0,13.9034,13.9034,13.9034,13.9034,2000.0
2006-03-17 14:35:00,19.97,19.98,19.97,19.98,5600.0,13.9034,13.9103,13.9034,13.9103,5600.0
2006-03-17 14:40:00,19.98,19.98,19.97,19.97,5400.0,13.9103,13.9103,13.9034,13.9034,5400.0
2006-03-17 14:45:00,19.97,19.97,19.96,19.96,123400.0,13.9034,13.9034,13.8964,13.8964,123400.0
2006-03-17 14:50:00,19.96,19.96,19.95,19.95,6800.0,13.8964,13.8964,13.8895,13.8895,6800.0
2006-03-17 14:55:00,19.95,19.99,19.95,19.98,9600.0,13.8895,13.9173,13.8895,13.9103,9600.0
2006-03-17 15:00:00,19.98,19.98,19.95,19.97,27600.0,13.9103,13.9103,13.8895,13.9034,27600.0
2006-03-17 15:05:00,19.95,19.96,19.95,19.96,10400.0,13.8895,13.8964,13.8895,13.8964,10400.0
2006-03-17 15:10:00,19.96,19.98,19.96,19.97,9400.0,13.8964,13.9103,13.8964,13.9034,9400.0
2006-03-17 15:15:00,19.97,19.97,19.97,19.97,18400.0,13.9034,13.9034,13.9034,13.9034,18400.0
2006-03-17 15:20:00,19.97,19.97,19.96,19.96,10000.0,13.9034,13.9034,13.8964,13.8964,10000.0
2006-03-17 15:25:00,19.96,19.97,19.96,19.97,5800.0,13.8964,13.9034,13.8964,13.9034,5800.0
2006-03-17 15:30:00,19.96,19.98,19.96,19.97,24200.0,13.8964,13.9103,13.8964,13.9034,24200.0
2006-03-17 15:35:00,19.97,19.98,19.97,19.98,6200.0,13.9034,13.9103,13.9034,13.9103,6200.0
2006-03-17 15:40:00,19.98,19.98,19.97,19.97,9800.0,13.9103,13.9103,13.9034,13.9034,9800.0
2006-03-17 15:45:00,19.97,19.97,19.97,19.97,10800.0,13.9034,13.9034,13.9034,13.9034,10800.0
2006-03-17 15:50:00,19.97,19.98,19.97,19.97,25800.0,13.9034,13.9103,13.9034,13.9034,25800.0
2006-03-17 15:55:00,19.97,19.97,19.95,19.95,12000.0,13.9034,13.9034,13.8895,13.8895,12000.0
2006-03-20 09:30:00,20.02,20.07,20.02,20.07,5200.0,13.9382,13.973,13.9382,13.973,5200.0
2006-03-20 09:35:00,20.05,20.05,20.04,20.04,6000.0,13.9591,13.9591,13.9521,13.9521,6000.0
2006-03-20 09:40:00,20.06,20.08,20.05,20.07,9400.0,13.966,13.98,13.9591,13.973,9400.0
2006-03-20 09:45:00,20.06,20.06,20.01,20.02,5600.0,13.966,13.966,13.9312,13.9382,5600.0
2006-03-20 09:50:00,20.02,20.03,20.0,20.0,7600.0,13.9382,13.9452,13.9243,13.9243,7600.0
2006-03-20 09:55:00,20.03,20.04,20.01,20.04,10000.0,13.9452,13.9521,13.9312,13.9521,10000.0
2006-03-20 10:00:00,20.04,20.05,20.01,20.02,2400.0,13.9521,13.9591,13.9312,13.9382,2400.0
2006-03-20 10:05:00,20.03,20.07,20.03,20.05,4800.0,13.9452,13.973,13.9452,13.9591,4800.0
2006-03-20 10:10:00,20.05,20.06,20.03,20.06,3400.0,13.9591,13.966,13.9452,13.966,3400.0
2006-03-20 10:15:00,20.06,20.08,20.05,20.05,11400.0,13.966,13.98,13.9591,13.9591,11400.0
2006-03-20 10:20:00,20.05,20.06,20.01,20.01,2800.0,13.9591,13.966,13.9312,13.9312,2800.0
2006-03-20 10:25:00,20.02,20.02,19.92,19.92,11200.0,13.9382,13.9382,13.8686,13.8686,11200.0
2006-03-20 10:30:00,19.92,19.92,19.9,19.92,4200.0,13.8686,13.8686,13.8546,13.8686,4200.0
2006-03-20 10:35:00,19.92,19.93,19.91,19.93,4400.0,13.8686,13.8755,13.8616,13.8755,4400.0
2006-03-20 10:40:00,19.94,19.96,19.94,19.96,4000.0,13.8825,13.8964,13.8825,13.8964,4000.0
2006-03-20 10:45:00,19.96,19.96,19.9,19.91,11800.0,13.8964,13.8964,13.8546,13.8616,11800.0
2006-03-20 10:50:00,19.9,19.9,19.81,19.81,7400.0,13.8546,13.8546,13.792,13.792,7400.0
2006-03-20 10:55:00,19.79,19.81,19.79,19.81,5200.0,13.7781,13.792,13.7781,13.792,5200.0
2006-03-20 11:00:00,19.81,19.84,19.81,19.82,7600.0,13.792,13.8129,13.792,13.799,7600.0
2006-03-20 11:05:00,19.82,19.83,19.81,19.83,6600.0,13.799,13.8059,13.792,13.8059,6600.0
2006-03-20 11:10:00,19.83,19.86,19.83,19.86,3200.0,13.8059,13.8268,13.8059,13.8268,3200.0
2006-03-20 11:15:00,19.88,19.92,19.88,19.89,14000.0,13.8407,13.8686,13.8407,13.8477,14000.0
2006-03-20 11:20:00,19.89,19.91,19.89,19.9,7800.0,13.8477,13.8616,13.8477,13.8546,7800.0
2006-03-20 11:25:00,19.89,20.0,19.89,19.99,4600.0,13.8477,13.9243,13.8477,13.9173,4600.0
2006-03-20 11:30:00,19.98,20.0,19.94,19.95,4600.0,13.9103,13.9243,13.8825,13.8895,4600.0
2006-03-20 11:35:00,19.95,19.98,19.94,19.98,6800.0,13.8895,13.9103,13.8825,13.9103,6800.0
2006-03-20 11:40:00,19.98,20.0,19.98,20.0,4800.0,13.9103,13.9243,13.9103,13.9243,4800.0
2006-03-20 11:45:00,20.0,20.04,20.0,20.04,6400.0,13.9243,13.9521,13.9243,13.9521,6400.0
2006-03-20 11:50:00,20.04,20.05,19.98,20.02,22000.0,13.9521,13.9591,13.9103,13.9382,22000.0
2006-03-20 11:55:00,20.02,20.03,19.96,20.03,15200.0,13.9382,13.9452,13.8964,13.9452,15200.0
2006-03-20 12:00:00,20.01,20.03,19.93,19.96,6000.0,13.9312,13.9452,13.8755,13.8964,6000.0
2006-03-20 12:05:00,19.94,19.95,19.86,19.86,10200.0,13.8825,13.8895,13.8268,13.8268,10200.0
2006-03-20 12:10:00,19.88,19.88,19.86,19.87,4000.0,13.8407,13.8407,13.8268,13.8338,4000.0
2006-03-20 12:15:00,19.87,19.91,19.87,19.91,2400.0,13.8338,13.8616,13.8338,13.8616,2400.0
2006-03-20 12:20:00,19.9,19.91,19.9,19.9,2600.0,13.8546,13.8616,13.8546,13.8546,2600.0
2006-03-20 12:25:00,19.9,19.91,19.89,19.89,3600.0,13.8546,13.8616,13.8477,13.8477,3600.0
2006-03-20 12:30:00,19.9,19.91,19.89,19.9,4400.0,13.8546,13.8616,13.8477,13.8546,4400.0
2006-03-20 12:35:00,19.9,19.92,19.89,19.89,2600.0,13.8546,13.8686,13.8477,13.8477,2600.0
2006-03-20 12:40:00,19.9,19.9,19.88,19.9,1800.0,13.8546,13.8546,13.8407,13.8546,1800.0
2006-03-20 12:45:00,19.88,19.93,19.88,19.92,4000.0,13.8407,13.8755,13.8407,13.8686,4000.0
2006-03-20 12:50:00,19.93,19.95,19.92,19.95,3600.0,13.8755,13.8895,13.8686,13.8895,3600.0
2006-03-20 12:55:00,19.95,19.99,19.95,19.99,4600.0,13.8895,13.9173,13.8895,13.9173,4600.0
2006-03-20 13:00:00,20.0,20.0,19.97,19.99,3800.0,13.9243,13.9243,13.9034,13.9173,3800.0
2006-03-20 13:05:00,19.98,20.0,19.98,19.98,4400.0,13.9103,13.9243,13.9103,13.9103,4400.0
2006-03-20 13:10:00,20.0,20.0,19.98,19.99,5600.0,13.9243,13.9243,13.9103,13.9173,5600.0
2006-03-20 13:15:00,20.0,20.0,19.96,19.96,5200.0,13.9243,13.9243,13.8964,13.8964,5200.0
2006-03-20 13:20:00,19.96,19.96,19.95,19.96,10200.0,13.8964,13.8964,13.8895,13.8964,10200.0
2006-03-20 13:25:00,19.98,19.98,19.96,19.98,5800.0,13.9103,13.9103,13.8964,13.9103,5800.0
2006-03-20 13:30:00,19.96,19.98,19.95,19.97,6000.0,13.8964,13.9103,13.8895,13.9034,6000.0
2006-03-20 13:35:00,19.98,19.98,19.94,19.94,8600.0,13.9103,13.9103,13.8825,13.8825,8600.0
2006-03-20 13:40:00,19.95,19.95,19.93,19.93,5200.0,13.8895,13.8895,13.8755,13.8755,5200.0
2006-03-20 13:45:00,19.93,19.93,19.92,19.92,3600.0,13.8755,13.8755,13.8686,13.8686,3600.0
2006-03-20 13:50:00,19.92,19.92,19.9,19.9,1000.0,13.8686,13.8686,13.8546,13.8546,1000.0
2006-03-20 13:55:00,19.9,19.91,19.89,19.89,4400.0,13.8546,13.8616,13.8477,13.8477,4400.0
2006-03-20 14:00:00,19.9,19.9,19.86,19.86,8200.0,13.8546,13.8546,13.8268,13.8268,8200.0
2006-03-20 14:05:00,19.86,19.87,19.85,19.86,2000.0,13.8268,13.8338,13.8198,13.8268,2000.0
2006-03-20 14:10:00,19.86,19.86,19.83,19.85,4400.0,13.8268,13.8268,13.8059,13.8198,4400.0
2006-03-20 14:15:00,19.84,19.87,19.83,19.87,2800.0,13.8129,13.8338,13.8059,13.8338,2800.0
2006-03-20 14:20:00,19.86,19.88,19.86,19.86,3000.0,13.8268,13.8407,13.8268,13.8268,3000.0
2006-03-20 14:25:00,19.86,19.88,19.86,19.86,3000.0,13.8268,13.8407,13.8268,13.8268,3000.0
2006-03-20 14:30:00,19.86,19.86,19.86,19.86,2600.0,13.8268,13.8268,13.8268,13.8268,2600.0
2006-03-20 14:35:00,19.86,19.92,19.86,19.92,3600.0,13.8268,13.8686,13.8268,13.8686,3600.0
2006-03-20 14:40:00,19.92,19.94,19.92,19.93,5000.0,13.8686,13.8825,13.8686,13.8755,5000.0
2006-03-20 14:45:00,19.93,19.93,19.92,19.92,3800.0,13.8755,13.8755,13.8686,13.8686,3800.0
2006-03-20 14:50:00,19.91,19.91,19.9,19.91,2400.0,13.8616,13.8616,13.8546,13.8616,2400.0
2006-03-20 14:55:00,19.9,19.9,19.88,19.88,5400.0,13.8546,13.8546,13.8407,13.8407,5400.0
2006-03-20 15:00:00,19.86,19.86,19.85,19.86,4400.0,13.8268,13.8268,13.8198,13.8268,4400.0
2006-03-20 15:05:00,19.86,19.9,19.86,19.9,4400.0,13.8268,13.8546,13.8268,13.8546,4400.0
2006-03-20 15:10:00,19.89,19.89,19.87,19.87,1600.0,13.8477,13.8477,13.8338,13.8338,1600.0
2006-03-20 15:15:00,19.88,19.9,19.86,19.87,5200.0,13.8407,13.8546,13.8268,13.8338,5200.0
2006-03-20 15:20:00,19.86,19.89,19.86,19.89,2400.0,13.8268,13.8477,13.8268,13.8477,2400.0
2006-03-20 15:25:00,19.89,19.93,19.89,19.93,4800.0,13.8477,13.8755,13.8477,13.8755,4800.0
2006-03-20 15:30:00,19.93,19.93,19.91,19.91,5600.0,13.8755,13.8755,13.8616,13.8616,5600.0
2006-03-20 15:35:00,19.91,19.91,19.89,19.89,1000.0,13.8616,13.8616,13.8477,13.8477,1000.0
2006-03-20 15:40:00,19.89,19.93,19.89,19.93,5800.0,13.8477,13.8755,13.8477,13.8755,5800.0
2006-03-20 15:45:00,19.93,19.93,19.91,19.93,4400.0,13.8755,13.8755,13.8616,13.8755,4400.0
2006-03-20 15:50:00,19.9,19.93,19.86,19.86,7800.0,13.8546,13.8755,13.8268,13.8268,7800.0
2006-03-20 15:55:00,19.86,19.96,19.86,19.93,31000.0,13.8268,13.8964,13.8268,13.8755,31000.0
2006-03-21 09:30:00,19.98,20.04,19.98,20.01,13400.0,13.9103,13.9521,13.9103,13.9312,13400.0
2006-03-21 09:35:00,20.0,20.0,19.91,19.91,4200.0,13.9243,13.9243,13.8616,13.8616,4200.0
2006-03-21 09:40:00,19.9,19.9,19.88,19.88,1200.0,13.8546,13.8546,13.8407,13.8407,1200.0
2006-03-21 09:45:00,19.89,19.93,19.89,19.92,5600.0,13.8477,13.8755,13.8477,13.8686,5600.0
2006-03-21 09:50:00,19.92,19.92,19.91,19.91,800.0,13.8686,13.8686,13.8616,13.8616,800.0
2006-03-21 09:55:00,19.91,19.91,19.88,19.91,3600.0,13.8616,13.8616,13.8407,13.8616,3600.0
2006-03-21 10:00:00,19.89,19.97,19.89,19.97,1400.0,13.8477,13.9034,13.8477,13.9034,1400.0
2006-03-21 10:05:00,19.97,19.98,19.95,19.95,2600.0,13.9034,13.9103,13.8895,13.8895,2600.0
2006-03-21 10:10:00,19.95,19.95,19.92,19.93,2800.0,13.8895,13.8895,13.8686,13.8755,2800.0
2006-03-21 10:15:00,19.92,19.93,19.88,19.89,3600.0,13.8686,13.8755,13.8407,13.8477,3600.0
2006-03-21 10:20:00,19.89,19.9,19.86,19.9,5000.0,13.8477,13.8546,13.8268,13.8546,5000.0
2006-03-21 10:25:00,19.9,19.91,19.89,19.91,2200.0,13.8546,13.8616,13.8477,13.8616,2200.0
2006-03-21 10:30:00,19.91,19.95,19.91,19.95,2200.0,13.8616,13.8895,13.8616,13.8895,2200.0
2006-03-21 10:35:00,19.93,19.93,19.92,19.93,3000.0,13.8755,13.8755,13.8686,13.8755,3000.0
2006-03-21 10:40:00,19.93,19.93,19.93,19.93,1200.0,13.8755,13.8755,13.8755,13.8755,1200.0
2006-03-21 10:45:00,19.95,19.95,19.93,19.93,1600.0,13.8895,13.8895,13.8755,13.8755,1600.0
2006-03-21 10:50:00,19.93,19.93,19.93,19.93,1000.0,13.8755,13.8755,13.8755,13.8755,1000.0
2006-03-21 10:55:00,19.92,19.93,19.92,19.92,1800.0,13.8686,13.8755,13.8686,13.8686,1800.0
2006-03-21 11:00:00,19.92,19.92,19.88,19.88,3600.0,13.8686,13.8686,13.8407,13.8407,3600.0
2006-03-21 11:05:00,19.89,19.89,19.89,19.89,75000.0,13.8477,13.8477,13.8477,13.8477,75000.0
2006-03-21 11:10:00,19.9,19.9,19.89,19.89,4200.0,13.8546,13.8546,13.8477,13.8477,4200.0
2006-03-21 11:15:00,19.89,19.89,19.88,19.89,8200.0,13.8477,13.8477,13.8407,13.8477,8200.0
2006-03-21 11:20:00,19.89,19.89,19.84,19.84,7600.0,13.8477,13.8477,13.8129,13.8129,7600.0
2006-03-21 11:25:00,19.84,19.88,19.84,19.88,4400.0,13.8129,13.8407,13.8129,13.8407,4400.0
2006-03-21 11:30:00,19.87,19.88,19.86,19.88,3200.0,13.8338,13.8407,13.8268,13.8407,3200.0
2006-03-21 11:35:00,19.89,19.97,19.89,19.96,6200.0,13.8477,13.9034,13.8477,13.8964,6200.0
2006-03-21 11:40:00,19.96,20.0,19.96,20.0,9400.0,13.8964,13.9243,13.8964,13.9243,9400.0
2006-03-21 11:45:00,20.0,20.04,20.0,20.04,4000.0,13.9243,13.9521,13.9243,13.9521,4000.0
2006-03-21 11:50:00,20.04,20.05,20.03,20.03,2000.0,13.9521,13.9591,13.9452,13.9452,2000.0
2006-03-21 11:55:00,20.04,20.04,20.03,20.03,2400.0,13.9521,13.9521,13.9452,13.9452,2400.0
2006-03-21 12:00:00,20.04,20.04,20.03,20.03,1200.0,13.9521,13.9521,13.9452,13.9452,1200.0
2006-03-21 12:05:00,20.04,20.04,20.03,20.03,1400.0,13.9521,13.9521,13.9452,13.9452,1400.0
2006-03-21 12:10:00,20.03,20.03,20.03,20.03,200.0,13.9452,13.9452,13.9452,13.9452,200.0
2006-03-21 12:15:00,20.03,20.04,20.03,20.04,2800.0,13.9452,13.9521,13.9452,13.9521,2800.0
2006-03-21 12:20:00,20.04,20.04,20.0,20.02,4200.0,13.9521,13.9521,13.9243,13.9382,4200.0
2006-03-21 12:25:00,20.0,20.0,19.99,20.0,1400.0,13.9243,13.9243,13.9173,13.9243,1400.0
2006-03-21 12:30:00,19.99,19.99,19.99,19.99,1400.0,13.9173,13.9173,13.9173,13.9173,1400.0
2006-03-21 12:35:00,19.99,19.99,19.98,19.98,3800.0,13.9173,13.9173,13.9103,13.9103,3800.0
2006-03-21 12:40:00,19.97,19.97,19.96,19.97,1800.0,13.9034,13.9034,13.8964,13.9034,1800.0
2006-03-21 12:45:00,19.96,19.97,19.96,19.96,600.0,13.8964,13.9034,13.8964,13.8964,600.0
2006-03-21 12:50:00,19.96,19.97,19.96,19.96,6000.0,13.8964,13.9034,13.8964,13.8964,6000.0
2006-03-21 12:55:00,19.97,19.97,19.93,19.93,3800.0,13.9034,13.9034,13.8755,13.8755,3800.0
2006-03-21 13:00:00,19.92,19.92,19.88,19.89,8200.0,13.8686,13.8686,13.8407,13.8477,8200.0
2006-03-21 13:05:00,19.89,19.9,19.89,19.9,400.0,13.8477,13.8546,13.8477,13.8546,400.0
2006-03-21 13:10:00,19.89,19.91,19.89,19.91,2600.0,13.8477,13.8616,13.8477,13.8616,2600.0
2006-03-21 13:15:00,19.91,19.93,19.91,19.93,2200.0,13.8616,13.8755,13.8616,13.8755,2200.0
2006-03-21 13:20:00,19.93,19.94,19.93,19.94,1000.0,13.8755,13.8825,13.8755,13.8825,1000.0
2006-03-21 13:25:00,19.93,19.93,19.93,19.93,1400.0,13.8755,13.8755,13.8755,13.8755,1400.0
2006-03-21 13:30:00,19.93,19.97,19.93,19.97,3400.0,13.8755,13.9034,13.8755,13.9034,3400.0
2006-03-21 13:35:00,19.96,19.96,19.95,19.95,3200.0,13.8964,13.8964,13.8895,13.8895,3200.0
2006-03-21 13:40:00,19.95,19.95,19.95,19.95,1600.0,13.8895,13.8895,13.8895,13.8895,1600.0
2006-03-21 13:45:00,19.95,19.96,19.95,19.96,2400.0,13.8895,13.8964,13.8895,13.8964,2400.0
2006-03-21 13:50:00,19.95,19.96,19.92,19.93,6600.0,13.8895,13.8964,13.8686,13.8755,6600.0
2006-03-21 13:55:00,19.91,19.91,19.88,19.9,2200.0,13.8616,13.8616,13.8407,13.8546,2200.0
2006-03-21 14:00:00,19.87,19.89,19.87,19.89,1000.0,13.8338,13.8477,13.8338,13.8477,1000.0
2006-03-21 14:05:00,19.89,19.89,19.86,19.86,2400.0,13.8477,13.8477,13.8268,13.8268,2400.0
2006-03-21 14:10:00,19.86,19.87,19.85,19.85,4400.0,13.8268,13.8338,13.8198,13.8198,4400.0
2006-03-21 14:15:00,19.86,19.86,19.85,19.86,3000.0,13.8268,13.8268,13.8198,13.8268,3000.0
2006-03-21 14:20:00,19.86,19.86,19.85,19.86,4200.0,13.8268,13.8268,13.8198,13.8268,4200.0
2006-03-21 14:25:00,19.86,19.86,19.84,19.86,11400.0,13.8268,13.8268,13.8129,13.8268,11400.0
2006-03-21 14:30:00,19.86,19.88,19.86,19.88,5800.0,13.8268,13.8407,13.8268,13.8407,5800.0
2006-03-21 14:35:00,19.88,19.89,19.87,19.88,7200.0,13.8407,13.8477,13.8338,13.8407,7200.0
2006-03-21 14:40:00,19.89,19.89,19.88,19.88,5600.0,13.8477,13.8477,13.8407,13.8407,5600.0
2006-03-21 14:45:00,19.88,19.88,19.86,19.86,3800.0,13.8407,13.8407,13.8268,13.8268,3800.0
2006-03-21 14:50:00,19.86,19.86,19.86,19.86,4000.0,13.8268,13.8268,13.8268,13.8268,4000.0
2006-03-21 14:55:00,19.86,19.86,19.85,19.86,12600.0,13.8268,13.8268,13.8198,13.8268,12600.0
2006-03-21 15:00:00,19.86,19.86,19.85,19.85,5200.0,13.8268,13.8268,13.8198,13.8198,5200.0
2006-03-21 15:05:00,19.85,19.85,19.83,19.83,7200.0,13.8198,13.8198,13.8059,13.8059,7200.0
2006-03-21 15:10:00,19.84,19.86,19.84,19.86,8600.0,13.8129,13.8268,13.8129,13.8268,8600.0
2006-03-21 15:15:00,19.86,19.89,19.86,19.88,4600.0,13.8268,13.8477,13.8268,13.8407,4600.0
2006-03-21 15:20:00,19.87,19.87,19.85,19.85,5800.0,13.8338,13.8338,13.8198,13.8198,5800.0
2006-03-21 15:25:00,19.86,19.86,19.86,19.86,5600.0,13.8268,13.8268,13.8268,13.8268,5600.0
2006-03-21 15:30:00,19.86,19.86,19.85,19.85,4800.0,13.8268,13.8268,13.8198,13.8198,4800.0
2006-03-21 15:35:00,19.85,19.88,19.85,19.88,13200.0,13.8198,13.8407,13.8198,13.8407,13200.0
2006-03-21 15:40:00,19.88,19.92,19.88,19.9,10200.0,13.8407,13.8686,13.8407,13.8546,10200.0
2006-03-21 15:45:00,19.91,19.94,19.91,19.93,9600.0,13.8616,13.8825,13.8616,13.8755,9600.0
2006-03-21 15:50:00,19.93,19.93,19.89,19.89,7600.0,13.8755,13.8755,13.8477,13.8477,7600.0
2006-03-21 15:55:00,19.89,19.91,19.88,19.9,8400.0,13.8477,13.8616,13.8407,13.8546,8400.0
2006-03-22 09:30:00,19.79,19.84,19.78,19.84,19000.0,13.7781,13.8129,13.7711,13.8129,19000.0
2006-03-22 09:35:00,19.86,19.91,19.86,19.91,2600.0,13.8268,13.8616,13.8268,13.8616,2600.0
2006-03-22 09:40:00,19.92,20.0,19.92,19.97,8600.0,13.8686,13.9243,13.8686,13.9034,8600.0
2006-03-22 09:45:00,19.97,19.97,19.95,19.95,6000.0,13.9034,13.9034,13.8895,13.8895,6000.0
2006-03-22 09:50:00,19.97,19.97,19.9,19.93,9000.0,13.9034,13.9034,13.8546,13.8755,9000.0
2006-03-22 09:55:00,19.93,19.98,19.89,19.97,16400.0,13.8755,13.9103,13.8477,13.9034,16400.0
2006-03-22 10:00:00,19.97,19.98,19.95,19.95,7800.0,13.9034,13.9103,13.8895,13.8895,7800.0
2006-03-22 10:05:00,19.95,19.95,19.92,19.93,2400.0,13.8895,13.8895,13.8686,13.8755,2400.0
2006-03-22 10:10:00,19.93,19.93,19.92,19.92,8000.0,13.8755,13.8755,13.8686,13.8686,8000.0
2006-03-22 10:15:00,19.92,19.92,19.9,19.92,19000.0,13.8686,13.8686,13.8546,13.8686,19000.0
2006-03-22 10:20:00,19.91,19.94,19.91,19.91,15600.0,13.8616,13.8825,13.8616,13.8616,15600.0
2006-03-22 10:25:00,19.91,19.92,19.89,19.91,13200.0,13.8616,13.8686,13.8477,13.8616,13200.0
2006-03-22 10:30:00,19.91,19.91,19.88,19.88,10000.0,13.8616,13.8616,13.8407,13.8407,10000.0
2006-03-22 10:35:00,19.88,19.9,19.86,19.9,18800.0,13.8407,13.8546,13.8268,13.8546,18800.0
2006-03-22 10:40:00,19.9,19.92,19.9,19.91,11200.0,13.8546,13.8686,13.8546,13.8616,11200.0
2006-03-22 10:45:00,19.91,19.94,19.91,19.93,22000.0,13.8616,13.8825,13.8616,13.8755,22000.0
2006-03-22 10:50:00,19.92,19.92,19.9,19.9,7200.0,13.8686,13.8686,13.8546,13.8546,7200.0
2006-03-22 10:55:00,19.89,19.89,19.86,19.86,7000.0,13.8477,13.8477,13.8268,13.8268,7000.0
2006-03-22 11:00:00,19.87,19.92,19.87,19.91,15400.0,13.8338,13.8686,13.8338,13.8616,15400.0
2006-03-22 11:05:00,19.91,19.92,19.89,19.89,5600.0,13.8616,13.8686,13.8477,13.8477,5600.0
2006-03-22 11:10:00,19.89,19.89,19.84,19.84,7800.0,13.8477,13.8477,13.8129,13.8129,7800.0
2006-03-22 11:15:00,19.85,19.88,19.85,19.86,9000.0,13.8198,13.8407,13.8198,13.8268,9000.0
2006-03-22 11:20:00,19.86,19.86,19.84,19.85,10600.0,13.8268,13.8268,13.8129,13.8198,10600.0
2006-03-22 11:25:00,19.85,19.85,19.8,19.8,15200.0,13.8198,13.8198,13.785,13.785,15200.0
2006-03-22 11:30:00,19.8,19.8,19.77,19.77,15600.0,13.785,13.785,13.7641,13.7641,15600.0
2006-03-22 11:35:00,19.78,19.78,19.76,19.77,9200.0,13.7711,13.7711,13.7572,13.7641,9200.0
2006-03-22 11:40:00,19.76,19.77,19.74,19.75,16800.0,13.7572,13.7641,13.7433,13.7502,16800.0
2006-03-22 11:45:00,19.75,19.77,19.74,19.77,22000.0,13.7502,13.7641,13.7433,13.7641,22000.0
2006-03-22 11:50:00,19.79,19.86,19.77,19.86,12200.0,13.7781,13.8268,13.7641,13.8268,12200.0
2006-03-22 11:55:00,19.86,19.88,19.86,19.86,5600.0,13.8268,13.8407,13.8268,13.8268,5600.0
2006-03-22 12:00:00,19.86,19.92,19.86,19.92,4200.0,13.8268,13.8686,13.8268,13.8686,4200.0
2006-03-22 12:05:00,19.92,19.95,19.91,19.95,4200.0,13.8686,13.8895,13.8616,13.8895,4200.0
2006-03-22 12:10:00,19.95,19.95,19.95,19.95,1600.0,13.8895,13.8895,13.8895,13.8895,1600.0
2006-03-22 12:15:00,19.95,19.98,19.95,19.97,12400.0,13.8895,13.9103,13.8895,13.9034,12400.0
2006-03-22 12:20:00,19.97,19.97,19.97,19.97,2200.0,13.9034,13.9034,13.9034,13.9034,2200.0
2006-03-22 12:25:00,19.97,19.97,19.96,19.96,5200.0,13.9034,13.9034,13.8964,13.8964,5200.0
2006-03-22 12:30:00,19.96,19.97,19.96,19.96,3600.0,13.8964,13.9034,13.8964,13.8964,3600.0
2006-03-22 12:35:00,19.97,19.98,19.97,19.98,3400.0,13.9034,13.9103,13.9034,13.9103,3400.0
2006-03-22 12:40:00,19.98,20.03,19.98,20.02,38800.0,13.9103,13.9452,13.9103,13.9382,38800.0
2006-03-22 12:45:00,20.01,20.02,20.01,20.02,3200.0,13.9312,13.9382,13.9312,13.9382,3200.0
2006-03-22 12:50:00,20.02,20.02,20.01,20.01,1600.0,13.9382,13.9382,13.9312,13.9312,1600.0
2006-03-22 12:55:00,20.01,20.01,20.0,20.0,3800.0,13.9312,13.9312,13.9243,13.9243,3800.0
2006-03-22 13:00:00,20.0,20.01,20.0,20.0,7000.0,13.9243,13.9312,13.9243,13.9243,7000.0
2006-03-22 13:05:00,20.0,20.02,20.0,20.02,11200.0,13.9243,13.9382,13.9243,13.9382,11200.0
2006-03-22 13:10:00,20.01,20.02,20.01,20.01,13000.0,13.9312,13.9382,13.9312,13.9312,13000.0
2006-03-22 13:15:00,20.0,20.02,20.0,20.01,8800.0,13.9243,13.9382,13.9243,13.9312,8800.0
2006-03-22 13:20:00,20.0,20.0,20.0,20.0,3800.0,13.9243,13.9243,13.9243,13.9243,3800.0
2006-03-22 13:25:00,20.0,20.02,20.0,20.0,21000.0,13.9243,13.9382,13.9243,13.9243,21000.0
2006-03-22 13:30:00,20.0,20.01,20.0,20.0,14600.0,13.9243,13.9312,13.9243,13.9243,14600.0
2006-03-22 13:35:00,20.01,20.01,19.99,19.99,6800.0,13.9312,13.9312,13.9173,13.9173,6800.0
2006-03-22 13:40:00,19.99,19.99,19.98,19.98,3800.0,13.9173,13.9173,13.9103,13.9103,3800.0
2006-03-22 13:45:00,19.99,20.0,19.97,19.99,14000.0,13.9173,13.9243,13.9034,13.9173,14000.0
2006-03-22 13:50:00,19.99,20.0,19.97,19.97,5600.0,13.9173,13.9243,13.9034,13.9034,5600.0
2006-03-22 13:55:00,19.97,19.97,19.95,19.96,3000.0,13.9034,13.9034,13.8895,13.8964,3000.0
2006-03-22 14:00:00,19.95,19.96,19.95,19.96,6000.0,13.8895,13.8964,13.8895,13.8964,6000.0
2006-03-22 14:05:00,19.96,19.97,19.92,19.93,23200.0,13.8964,13.9034,13.8686,13.8755,23200.0
2006-03-22 14:10:00,19.92,19.92,19.88,19.88,4200.0,13.8686,13.8686,13.8407,13.8407,4200.0
2006-03-22 14:15:00,19.88,19.88,19.85,19.86,7800.0,13.8407,13.8407,13.8198,13.8268,7800.0
2006-03-22 14:20:00,19.86,19.86,19.83,19.83,9200.0,13.8268,13.8268,13.8059,13.8059,9200.0
2006-03-22 14:25:00,19.83,19.85,19.83,19.83,5400.0,13.8059,13.8198,13.8059,13.8059,5400.0
2006-03-22 14:30:00,19.83,19.84,19.82,19.84,8000.0,13.8059,13.8129,13.799,13.8129,8000.0
2006-03-22 14:35:00,19.84,19.84,19.82,19.83,14600.0,13.8129,13.8129,13.799,13.8059,14600.0
2006-03-22 14:40:00,19.83,19.86,19.83,19.86,6400.0,13.8059,13.8268,13.8059,13.8268,6400.0
2006-03-22 14:45:00,19.86,19.86,19.86,19.86,7600.0,13.8268,13.8268,13.8268,13.8268,7600.0
2006-03-22 14:50:00,19.86,19.91,19.86,19.9,18000.0,13.8268,13.8616,13.8268,13.8546,18000.0
2006-03-22 14:55:00,19.9,19.91,19.9,19.9,9400.0,13.8546,13.8616,13.8546,13.8546,9400.0
2006-03-22 15:00:00,19.9,19.9,19.88,19.88,9800.0,13.8546,13.8546,13.8407,13.8407,9800.0
2006-03-22 15:05:00,19.88,19.9,19.88,19.88,10200.0,13.8407,13.8546,13.8407,13.8407,10200.0
2006-03-22 15:10:00,19.88,19.89,19.88,19.89,7800.0,13.8407,13.8477,13.8407,13.8477,7800.0
2006-03-22 15:15:00,19.89,19.92,19.89,19.92,17200.0,13.8477,13.8686,13.8477,13.8686,17200.0
2006-03-22 15:20:00,19.92,19.95,19.92,19.95,11200.0,13.8686,13.8895,13.8686,13.8895,11200.0
2006-03-22 15:25:00,19.95,19.98,19.95,19.98,11600.0,13.8895,13.9103,13.8895,13.9103,11600.0
2006-03-22 15:30:00,19.98,19.98,19.96,19.96,10200.0,13.9103,13.9103,13.8964,13.8964,10200.0
2006-03-22 15:35:00,19.97,19.97,19.96,19.97,9000.0,13.9034,13.9034,13.8964,13.9034,9000.0
2006-03-22 15:40:00,19.97,19.98,19.95,19.95,36800.0,13.9034,13.9103,13.8895,13.8895,36800.0
2006-03-22 15:45:00,19.95,19.96,19.93,19.96,9600.0,13.8895,13.8964,13.8755,13.8964,9600.0
2006-03-22 15:50:00,19.96,19.97,19.94,19.94,23200.0,13.8964,13.9034,13.8825,13.8825,23200.0
2006-03-22 15:55:00,19.95,19.95,19.93,19.94,29200.0,13.8895,13.8895,13.8755,13.8825,29200.0
2006-03-23 09:30:00,19.93,19.93,19.93,19.93,2600.0,13.8755,13.8755,13.8755,13.8755,2600.0
2006-03-23 09:35:00,19.95,19.97,19.95,19.97,2400.0,13.8895,13.9034,13.8895,13.9034,2400.0
2006-03-23 09:40:00,20.0,20.02,20.0,20.02,7200.0,13.9243,13.9382,13.9243,13.9382,7200.0
2006-03-23 09:45:00,20.01,20.02,19.99,20.0,6400.0,13.9312,13.9382,13.9173,13.9243,6400.0
2006-03-23 09:50:00,20.0,20.01,20.0,20.0,4400.0,13.9243,13.9312,13.9243,13.9243,4400.0
2006-03-23 09:55:00,19.99,20.0,19.97,19.97,4800.0,13.9173,13.9243,13.9034,13.9034,4800.0
2006-03-23 10:00:00,19.99,19.99,19.98,19.98,5200.0,13.9173,13.9173,13.9103,13.9103,5200.0
2006-03-23 10:05:00,19.96,19.98,19.96,19.98,1800.0,13.8964,13.9103,13.8964,13.9103,1800.0
2006-03-23 10:10:00,19.98,19.98,19.92,19.97,18400.0,13.9103,13.9103,13.8686,13.9034,18400.0
2006-03-23 10:15:00,19.95,19.98,19.95,19.98,16200.0,13.8895,13.9103,13.8895,13.9103,16200.0
2006-03-23 10:20:00,19.98,19.99,19.98,19.99,1400.0,13.9103,13.9173,13.9103,13.9173,1400.0
2006-03-23 10:25:00,19.98,19.98,19.97,19.97,10200.0,13.9103,13.9103,13.9034,13.9034,10200.0
2006-03-23 10:30:00,19.97,20.0,19.97,19.97,8000.0,13.9034,13.9243,13.9034,13.9034,8000.0
2006-03-23 10:35:00,19.95,19.96,19.95,19.96,2600.0,13.8895,13.8964,13.8895,13.8964,2600.0
2006-03-23 10:40:00,19.95,19.98,19.95,19.98,2400.0,13.8895,13.9103,13.8895,13.9103,2400.0
2006-03-23 10:45:00,19.98,19.98,19.94,19.94,3400.0,13.9103,13.9103,13.8825,13.8825,3400.0
2006-03-23 10:50:00,19.92,19.93,19.92,19.93,6000.0,13.8686,13.8755,13.8686,13.8755,6000.0
2006-03-23 10:55:00,19.93,19.94,19.88,19.88,13400.0,13.8755,13.8825,13.8407,13.8407,13400.0
2006-03-23 11:00:00,19.9,19.9,19.84,19.88,8000.0,13.8546,13.8546,13.8129,13.8407,8000.0
2006-03-23 11:05:00,19.88,19.9,19.87,19.9,2400.0,13.8407,13.8546,13.8338,13.8546,2400.0
2006-03-23 11:10:00,19.91,19.94,19.91,19.94,5000.0,13.8616,13.8825,13.8616,13.8825,5000.0
2006-03-23 11:15:00,19.95,19.96,19.93,19.95,5000.0,13.8895,13.8964,13.8755,13.8895,5000.0
2006-03-23 11:20:00,19.93,19.93,19.91,19.93,4600.0,13.8755,13.8755,13.8616,13.8755,4600.0
2006-03-23 11:25:00,19.93,19.93,19.93,19.93,1400.0,13.8755,13.8755,13.8755,13.8755,1400.0
2006-03-23 11:30:00,19.93,19.93,19.93,19.93,2200.0,13.8755,13.8755,13.8755,13.8755,2200.0
2006-03-23 11:35:00,19.92,19.93,19.92,19.93,4000.0,13.8686,13.8755,13.8686,13.8755,4000.0
2006-03-23 11:40:00,19.93,19.93,19.92,19.93,6600.0,13.8755,13.8755,13.8686,13.8755,6600.0
2006-03-23 11:45:00,19.93,19.93,19.93,19.93,2200.0,13.8755,13.8755,13.8755,13.8755,2200.0
2006-03-23 11:50:00,19.93,19.94,19.93,19.94,800.0,13.8755,13.8825,13.8755,13.8825,800.0
2006-03-23 11:55:00,19.94,19.95,19.93,19.95,9400.0,13.8825,13.8895,13.8755,13.8895,9400.0
2006-03-23 12:00:00,19.95,19.95,19.93,19.93,3600.0,13.8895,13.8895,13.8755,13.8755,3600.0
2006-03-23 12:05:00,19.92,19.93,19.91,19.92,7800.0,13.8686,13.8755,13.8616,13.8686,7800.0
2006-03-23 12:10:00,19.91,19.92,19.91,19.92,2800.0,13.8616,13.8686,13.8616,13.8686,2800.0
2006-03-23 12:15:00,19.92,19.92,19.91,19.91,4000.0,13.8686,13.8686,13.8616,13.8616,4000.0
2006-03-23 12:20:00,19.91,19.92,19.91,19.92,3800.0,13.8616,13.8686,13.8616,13.8686,3800.0
2006-03-23 12:25:00,19.92,19.92,19.91,19.92,1800.0,13.8686,13.8686,13.8616,13.8686,1800.0
2006-03-23 12:30:00,19.92,19.92,19.91,19.92,1600.0,13.8686,13.8686,13.8616,13.8686,1600.0
2006-03-23 12:35:00,19.92,19.92,19.91,19.91,4000.0,13.8686,13.8686,13.8616,13.8616,4000.0
2006-03-23 12:40:00,19.91,19.92,19.91,19.92,3000.0,13.8616,13.8686,13.8616,13.8686,3000.0
2006-03-23 12:45:00,19.92,19.92,19.91,19.92,4000.0,13.8686,13.8686,13.8616,13.8686,4000.0
2006-03-23 12:50:00,19.91,19.91,19.9,19.9,11400.0,13.8616,13.8616,13.8546,13.8546,11400.0
2006-03-23 12:55:00,19.9,19.9,19.88,19.88,3400.0,13.8546,13.8546,13.8407,13.8407,3400.0
2006-03-23 13:00:00,19.89,19.89,19.88,19.88,1600.0,13.8477,13.8477,13.8407,13.8407,1600.0
2006-03-23 13:05:00,19.89,19.9,19.89,19.89,3800.0,13.8477,13.8546,13.8477,13.8477,3800.0
2006-03-23 13:10:00,19.9,19.9,19.88,19.89,2000.0,13.8546,13.8546,13.8407,13.8477,2000.0
2006-03-23 13:15:00,19.89,19.89,19.88,19.89,1600.0,13.8477,13.8477,13.8407,13.8477,1600.0
2006-03-23 13:20:00,19.89,19.91,19.89,19.91,3600.0,13.8477,13.8616,13.8477,13.8616,3600.0
2006-03-23 13:25:00,19.91,19.92,19.89,19.89,12000.0,13.8616,13.8686,13.8477,13.8477,12000.0
2006-03-23 13:30:00,19.88,19.89,19.88,19.89,2200.0,13.8407,13.8477,13.8407,13.8477,2200.0
2006-03-23 13:35:00,19.89,19.89,19.88,19.89,1600.0,13.8477,13.8477,13.8407,13.8477,1600.0
2006-03-23 13:40:00,19.89,19.9,19.88,19.88,2600.0,13.8477,13.8546,13.8407,13.8407,2600.0
2006-03-23 13:45:00,19.9,19.92,19.89,19.9,7000.0,13.8546,13.8686,13.8477,13.8546,7000.0
2006-03-23 13:50:00,19.9,19.91,19.9,19.9,8600.0,13.8546,13.8616,13.8546,13.8546,8600.0
2006-03-23 13:55:00,19.9,19.9,19.88,19.9,25600.0,13.8546,13.8546,13.8407,13.8546,25600.0
2006-03-23 14:00:00,19.88,19.92,19.88,19.92,45000.0,13.8407,13.8686,13.8407,13.8686,45000.0
2006-03-23 14:05:00,19.92,19.92,19.92,19.92,2600.0,13.8686,13.8686,13.8686,13.8686,2600.0
2006-03-23 14:10:00,19.9,19.91,19.9,19.9,6200.0,13.8546,13.8616,13.8546,13.8546,6200.0
2006-03-23 14:15:00,19.91,19.92,19.9,19.9,6400.0,13.8616,13.8686,13.8546,13.8546,6400.0
2006-03-23 14:20:00,19.9,19.91,19.86,19.86,12200.0,13.8546,13.8616,13.8268,13.8268,12200.0
2006-03-23 14:25:00,19.86,19.88,19.85,19.85,10400.0,13.8268,13.8407,13.8198,13.8198,10400.0
2006-03-23 14:30:00,19.85,19.86,19.84,19.86,4200.0,13.8198,13.8268,13.8129,13.8268,4200.0
2006-03-23 14:35:00,19.86,19.87,19.86,19.87,6000.0,13.8268,13.8338,13.8268,13.8338,6000.0
2006-03-23 14:40:00,19.86,19.88,19.85,19.85,7400.0,13.8268,13.8407,13.8198,13.8198,7400.0
2006-03-23 14:45:00,19.85,19.85,19.85,19.85,8800.0,13.8198,13.8198,13.8198,13.8198,8800.0
2006-03-23 14:50:00,19.85,19.85,19.84,19.84,5400.0,13.8198,13.8198,13.8129,13.8129,5400.0
2006-03-23 14:55:00,19.84,19.84,19.83,19.84,2200.0,13.8129,13.8129,13.8059,13.8129,2200.0
2006-03-23 15:00:00,19.83,19.83,19.82,19.83,1800.0,13.8059,13.8059,13.799,13.8059,1800.0
2006-03-23 15:05:00,19.85,19.88,19.84,19.85,12400.0,13.8198,13.8407,13.8129,13.8198,12400.0
2006-03-23 15:10:00,19.86,19.86,19.83,19.85,8400.0,13.8268,13.8268,13.8059,13.8198,8400.0
2006-03-23 15:15:00,19.85,19.85,19.84,19.84,5200.0,13.8198,13.8198,13.8129,13.8129,5200.0
2006-03-23 15:20:00,19.85,19.86,19.85,19.85,6600.0,13.8198,13.8268,13.8198,13.8198,6600.0
2006-03-23 15:25:00,19.85,19.86,19.85,19.85,7000.0,13.8198,13.8268,13.8198,13.8198,7000.0
2006-03-23 15:30:00,19.85,19.85,19.83,19.85,5000.0,13.8198,13.8198,13.8059,13.8198,5000.0
2006-03-23 15:35:00,19.85,19.86,19.84,19.86,6800.0,13.8198,13.8268,13.8129,13.8268,6800.0
2006-03-23 15:40:00,19.84,19.84,19.81,19.84,5600.0,13.8129,13.8129,13.792,13.8129,5600.0
2006-03-23 15:45:00,19.83,19.85,19.83,19.85,41200.0,13.8059,13.8198,13.8059,13.8198,41200.0
2006-03-23 15:50:00,19.85,19.87,19.83,19.83,14600.0,13.8198,13.8338,13.8059,13.8059,14600.0
2006-03-23 15:55:00,19.85,19.85,19.82,19.83,18800.0,13.8198,13.8198,13.799,13.8059,18800.0
2006-03-24 09:30:00,19.85,19.85,19.83,19.83,5000.0,13.8198,13.8198,13.8059,13.8059,5000.0
2006-03-24 09:35:00,19.83,19.83,19.8,19.8,1800.0,13.8059,13.8059,13.785,13.785,1800.0
2006-03-24 09:40:00,19.81,19.81,19.8,19.81,4200.0,13.792,13.792,13.785,13.792,4200.0
2006-03-24 09:45:00,19.8,19.82,19.77,19.77,5400.0,13.785,13.799,13.7641,13.7641,5400.0
2006-03-24 09:50:00,19.77,19.77,19.75,19.77,800.0,13.7641,13.7641,13.7502,13.7641,800.0
2006-03-24 09:55:00,19.77,19.81,19.77,19.81,2000.0,13.7641,13.792,13.7641,13.792,2000.0
2006-03-24 10:00:00,19.83,19.87,19.83,19.86,3400.0,13.8059,13.8338,13.8059,13.8268,3400.0
2006-03-24 10:05:00,19.87,19.89,19.86,19.87,4000.0,13.8338,13.8477,13.8268,13.8338,4000.0
2006-03-24 10:10:00,19.87,19.92,19.87,19.88,12200.0,13.8338,13.8686,13.8338,13.8407,12200.0
2006-03-24 10:15:00,19.86,19.87,19.85,19.85,2200.0,13.8268,13.8338,13.8198,13.8198,2200.0
2006-03-24 10:20:00,19.87,19.87,19.86,19.86,1200.0,13.8338,13.8338,13.8268,13.8268,1200.0
2006-03-24 10:25:00,19.86,19.86,19.82,19.83,6600.0,13.8268,13.8268,13.799,13.8059,6600.0
2006-03-24 10:30:00,19.83,19.84,19.83,19.84,6600.0,13.8059,13.8129,13.8059,13.8129,6600.0
2006-03-24 10:35:00,19.84,19.85,19.84,19.85,1000.0,13.8129,13.8198,13.8129,13.8198,1000.0
2006-03-24 10:40:00,19.85,19.89,19.85,19.88,11600.0,13.8198,13.8477,13.8198,13.8407,11600.0
2006-03-24 10:45:00,19.88,19.9,19.86,19.89,7200.0,13.8407,13.8546,13.8268,13.8477,7200.0
2006-03-24 10:50:00,19.88,19.89,19.88,19.89,4600.0,13.8407,13.8477,13.8407,13.8477,4600.0
2006-03-24 10:55:00,19.89,19.89,19.88,19.89,4200.0,13.8477,13.8477,13.8407,13.8477,4200.0
2006-03-24 11:00:00,19.89,19.9,19.89,19.9,4200.0,13.8477,13.8546,13.8477,13.8546,4200.0
2006-03-24 11:05:00,19.9,19.9,19.89,19.89,7600.0,13.8546,13.8546,13.8477,13.8477,7600.0
2006-03-24 11:10:00,19.88,19.9,19.88,19.9,2200.0,13.8407,13.8546,13.8407,13.8546,2200.0
2006-03-24 11:15:00,19.9,19.9,19.86,19.86,5200.0,13.8546,13.8546,13.8268,13.8268,5200.0
2006-03-24 11:20:00,19.86,19.86,19.85,19.86,1000.0,13.8268,13.8268,13.8198,13.8268,1000.0
2006-03-24 11:25:00,19.87,19.87,19.86,19.86,2200.0,13.8338,13.8338,13.8268,13.8268,2200.0
2006-03-24 11:30:00,19.87,19.88,19.87,19.88,6200.0,13.8338,13.8407,13.8338,13.8407,6200.0
2006-03-24 11:35:00,19.88,19.88,19.86,19.88,4600.0,13.8407,13.8407,13.8268,13.8407,4600.0
2006-03-24 11:40:00,19.88,19.89,19.87,19.88,5400.0,13.8407,13.8477,13.8338,13.8407,5400.0
2006-03-24 11:45:00,19.87,19.89,19.87,19.87,12400.0,13.8338,13.8477,13.8338,13.8338,12400.0
2006-03-24 11:50:00,19.87,19.88,19.87,19.87,6000.0,13.8338,13.8407,13.8338,13.8338,6000.0
2006-03-24 11:55:00,19.87,19.87,19.86,19.86,600.0,13.8338,13.8338,13.8268,13.8268,600.0
2006-03-24 12:00:00,19.86,19.86,19.84,19.86,2400.0,13.8268,13.8268,13.8129,13.8268,2400.0
2006-03-24 12:05:00,19.86,19.86,19.86,19.86,600.0,13.8268,13.8268,13.8268,13.8268,600.0
2006-03-24 12:10:00,19.86,19.86,19.83,19.83,3800.0,13.8268,13.8268,13.8059,13.8059,3800.0
2006-03-24 12:15:00,19.83,19.85,19.83,19.83,7200.0,13.8059,13.8198,13.8059,13.8059,7200.0
2006-03-24 12:20:00,19.84,19.84,19.83,19.84,7400.0,13.8129,13.8129,13.8059,13.8129,7400.0
2006-03-24 12:25:00,19.83,19.83,19.83,19.83,600.0,13.8059,13.8059,13.8059,13.8059,600.0
2006-03-24 12:30:00,19.83,19.84,19.83,19.84,3200.0,13.8059,13.8129,13.8059,13.8129,3200.0
2006-03-24 12:35:00,19.84,19.84,19.81,19.81,5400.0,13.8129,13.8129,13.792,13.792,5400.0
2006-03-24 12:40:00,19.82,19.82,19.81,19.81,600.0,13.799,13.799,13.792,13.792,600.0
2006-03-24 12:45:00,19.81,19.81,19.77,19.78,12400.0,13.792,13.792,13.7641,13.7711,12400.0
2006-03-24 12:50:00,19.78,19.78,19.78,19.78,200.0,13.7711,13.7711,13.7711,13.7711,200.0
2006-03-24 12:55:00,19.77,19.77,19.75,19.77,2400.0,13.7641,13.7641,13.7502,13.7641,2400.0
2006-03-24 13:00:00,19.77,19.78,19.77,19.78,400.0,13.7641,13.7711,13.7641,13.7711,400.0
2006-03-24 13:05:00,19.78,19.79,19.78,19.78,19800.0,13.7711,13.7781,13.7711,13.7711,19800.0
2006-03-24 13:10:00,19.78,19.78,19.75,19.76,1800.0,13.7711,13.7711,13.7502,13.7572,1800.0
2006-03-24 13:15:00,19.75,19.75,19.74,19.74,600.0,13.7502,13.7502,13.7433,13.7433,600.0
2006-03-24 13:20:00,19.74,19.74,19.71,19.71,3200.0,13.7433,13.7433,13.7224,13.7224,3200.0
2006-03-24 13:25:00,19.71,19.73,19.71,19.72,3200.0,13.7224,13.7363,13.7224,13.7293,3200.0
2006-03-24 13:30:00,19.71,19.72,19.71,19.72,4000.0,13.7224,13.7293,13.7224,13.7293,4000.0
2006-03-24 13:35:00,19.72,19.75,19.72,19.74,10000.0,13.7293,13.7502,13.7293,13.7433,10000.0
2006-03-24 13:40:00,19.74,19.78,19.74,19.77,24400.0,13.7433,13.7711,13.7433,13.7641,24400.0
2006-03-24 13:45:00,19.76,19.76,19.73,19.73,4200.0,13.7572,13.7572,13.7363,13.7363,4200.0
2006-03-24 13:50:00,19.74,19.75,19.74,19.75,9000.0,13.7433,13.7502,13.7433,13.7502,9000.0
2006-03-24 13:55:00,19.75,19.77,19.75,19.75,5400.0,13.7502,13.7641,13.7502,13.7502,5400.0
2006-03-24 14:00:00,19.75,19.75,19.72,19.72,5800.0,13.7502,13.7502,13.7293,13.7293,5800.0
2006-03-24 14:05:00,19.71,19.75,19.71,19.74,12200.0,13.7224,13.7502,13.7224,13.7433,12200.0
2006-03-24 14:10:00,19.74,19.75,19.72,19.75,8600.0,13.7433,13.7502,13.7293,13.7502,8600.0
2006-03-24 14:15:00,19.75,19.75,19.73,19.73,11200.0,13.7502,13.7502,13.7363,13.7363,11200.0
2006-03-24 14:20:00,19.73,19.73,19.73,19.73,2800.0,13.7363,13.7363,13.7363,13.7363,2800.0
2006-03-24 14:25:00,19.72,19.72,19.69,19.69,8000.0,13.7293,13.7293,13.7084,13.7084,8000.0
2006-03-24 14:30:00,19.7,19.71,19.7,19.7,2400.0,13.7154,13.7224,13.7154,13.7154,2400.0
2006-03-24 14:35:00,19.7,19.71,19.7,19.71,3600.0,13.7154,13.7224,13.7154,13.7224,3600.0
2006-03-24 14:40:00,19.71,19.79,19.71,19.75,14800.0,13.7224,13.7781,13.7224,13.7502,14800.0
2006-03-24 14:45:00,19.75,19.77,19.75,19.77,3200.0,13.7502,13.7641,13.7502,13.7641,3200.0
2006-03-24 14:50:00,19.77,19.77,19.75,19.76,4000.0,13.7641,13.7641,13.7502,13.7572,4000.0
2006-03-24 14:55:00,19.77,19.78,19.74,19.74,6600.0,13.7641,13.7711,13.7433,13.7433,6600.0
2006-03-24 15:00:00,19.75,19.75,19.74,19.75,11000.0,13.7502,13.7502,13.7433,13.7502,11000.0
2006-03-24 15:05:00,19.75,19.75,19.75,19.75,65000.0,13.7502,13.7502,13.7502,13.7502,65000.0
2006-03-24 15:10:00,19.75,19.76,19.74,19.75,14600.0,13.7502,13.7572,13.7433,13.7502,14600.0
2006-03-24 15:15:00,19.75,19.75,19.74,19.75,8200.0,13.7502,13.7502,13.7433,13.7502,8200.0
2006-03-24 15:20:00,19.74,19.75,19.74,19.75,15400.0,13.7433,13.7502,13.7433,13.7502,15400.0
2006-03-24 15:25:00,19.75,19.77,19.75,19.77,14400.0,13.7502,13.7641,13.7502,13.7641,14400.0
2006-03-24 15:30:00,19.77,19.77,19.75,19.77,55400.0,13.7641,13.7641,13.7502,13.7641,55400.0
2006-03-24 15:35:00,19.77,19.78,19.75,19.78,9400.0,13.7641,13.7711,13.7502,13.7711,9400.0
2006-03-24 15:40:00,19.77,19.78,19.77,19.77,12400.0,13.7641,13.7711,13.7641,13.7641,12400.0
2006-03-24 15:45:00,19.77,19.77,19.75,19.75,71800.0,13.7641,13.7641,13.7502,13.7502,71800.0
2006-03-24 15:50:00,19.75,19.75,19.75,19.75,16400.0,13.7502,13.7502,13.7502,13.7502,16400.0
2006-03-24 15:55:00,19.75,19.77,19.75,19.76,20400.0,13.7502,13.7641,13.7502,13.7572,20400.0
2006-03-27 09:30:00,19.69,19.7,19.69,19.7,9200.0,13.7084,13.7154,13.7084,13.7154,9200.0
2006-03-27 09:35:00,19.71,19.75,19.71,19.75,2000.0,13.7224,13.7502,13.7224,13.7502,2000.0
2006-03-27 09:40:00,19.74,19.79,19.74,19.79,6400.0,13.7433,13.7781,13.7433,13.7781,6400.0
2006-03-27 09:45:00,19.81,19.85,19.81,19.85,5200.0,13.792,13.8198,13.792,13.8198,5200.0
2006-03-27 09:50:00,19.83,19.87,19.83,19.87,13000.0,13.8059,13.8338,13.8059,13.8338,13000.0
2006-03-27 09:55:00,19.87,19.93,19.87,19.93,3600.0,13.8338,13.8755,13.8338,13.8755,3600.0
2006-03-27 10:00:00,19.92,19.93,19.9,19.91,8600.0,13.8686,13.8755,13.8546,13.8616,8600.0
2006-03-27 10:05:00,19.91,19.92,19.87,19.87,11000.0,13.8616,13.8686,13.8338,13.8338,11000.0
2006-03-27 10:10:00,19.89,19.89,19.85,19.86,8800.0,13.8477,13.8477,13.8198,13.8268,8800.0
2006-03-27 10:15:00,19.85,19.86,19.83,19.84,7000.0,13.8198,13.8268,13.8059,13.8129,7000.0
2006-03-27 10:20:00,19.85,19.9,19.83,19.87,21400.0,13.8198,13.8546,13.8059,13.8338,21400.0
2006-03-27 10:25:00,19.87,19.88,19.83,19.83,15600.0,13.8338,13.8407,13.8059,13.8059,15600.0
2006-03-27 10:30:00,19.83,19.86,19.82,19.85,10400.0,13.8059,13.8268,13.799,13.8198,10400.0
2006-03-27 10:35:00,19.85,19.89,19.85,19.87,10800.0,13.8198,13.8477,13.8198,13.8338,10800.0
2006-03-27 10:40:00,19.87,19.87,19.86,19.87,2600.0,13.8338,13.8338,13.8268,13.8338,2600.0
2006-03-27 10:45:00,19.87,19.89,19.87,19.88,4400.0,13.8338,13.8477,13.8338,13.8407,4400.0
2006-03-27 10:50:00,19.89,19.9,19.88,19.88,11800.0,13.8477,13.8546,13.8407,13.8407,11800.0
2006-03-27 10:55:00,19.89,19.89,19.88,19.88,1200.0,13.8477,13.8477,13.8407,13.8407,1200.0
2006-03-27 11:00:00,19.87,19.89,19.87,19.88,7200.0,13.8338,13.8477,13.8338,13.8407,7200.0
2006-03-27 11:05:00,19.88,19.88,19.86,19.88,7000.0,13.8407,13.8407,13.8268,13.8407,7000.0
2006-03-27 11:10:00,19.87,19.87,19.85,19.85,10600.0,13.8338,13.8338,13.8198,13.8198,10600.0
2006-03-27 11:15:00,19.85,19.86,19.85,19.85,6400.0,13.8198,13.8268,13.8198,13.8198,6400.0
2006-03-27 11:20:00,19.84,19.86,19.84,19.86,1000.0,13.8129,13.8268,13.8129,13.8268,1000.0
2006-03-27 11:25:00,19.85,19.86,19.85,19.85,2600.0,13.8198,13.8268,13.8198,13.8198,2600.0
2006-03-27 11:30:00,19.85,19.89,19.85,19.88,9800.0,13.8198,13.8477,13.8198,13.8407,9800.0
2006-03-27 11:35:00,19.88,19.88,19.86,19.86,3000.0,13.8407,13.8407,13.8268,13.8268,3000.0
2006-03-27 11:40:00,19.85,19.85,19.83,19.83,2600.0,13.8198,13.8198,13.8059,13.8059,2600.0
2006-03-27 11:45:00,19.83,19.84,19.83,19.84,1000.0,13.8059,13.8129,13.8059,13.8129,1000.0
2006-03-27 11:50:00,19.84,19.85,19.83,19.85,3000.0,13.8129,13.8198,13.8059,13.8198,3000.0
2006-03-27 11:55:00,19.85,19.85,19.85,19.85,1000.0,13.8198,13.8198,13.8198,13.8198,1000.0
2006-03-27 12:00:00,19.85,19.86,19.85,19.86,2600.0,13.8198,13.8268,13.8198,13.8268,2600.0
2006-03-27 12:05:00,19.87,19.88,19.85,19.85,6200.0,13.8338,13.8407,13.8198,13.8198,6200.0
2006-03-27 12:10:00,19.86,19.86,19.85,19.85,2400.0,13.8268,13.8268,13.8198,13.8198,2400.0
2006-03-27 12:15:00,19.84,19.84,19.83,19.83,2000.0,13.8129,13.8129,13.8059,13.8059,2000.0
2006-03-27 12:20:00,19.83,19.83,19.82,19.82,2400.0,13.8059,13.8059,13.799,13.799,2400.0
2006-03-27 12:25:00,19.82,19.83,19.82,19.83,2600.0,13.799,13.8059,13.799,13.8059,2600.0
2006-03-27 12:30:00,19.83,19.88,19.83,19.85,8400.0,13.8059,13.8407,13.8059,13.8198,8400.0
2006-03-27 12:35:00,19.85,19.85,19.84,19.85,1600.0,13.8198,13.8198,13.8129,13.8198,1600.0
2006-03-27 12:40:00,19.85,19.85,19.85,19.85,1400.0,13.8198,13.8198,13.8198,13.8198,1400.0
2006-03-27 12:45:00,19.85,19.85,19.85,19.85,1400.0,13.8198,13.8198,13.8198,13.8198,1400.0
2006-03-27 12:50:00,19.85,19.85,19.8,19.83,8400.0,13.8198,13.8198,13.785,13.8059,8400.0
2006-03-27 12:55:00,19.83,19.83,19.82,19.83,3200.0,13.8059,13.8059,13.799,13.8059,3200.0
2006-03-27 13:00:00,19.83,19.85,19.83,19.85,10600.0,13.8059,13.8198,13.8059,13.8198,10600.0
2006-03-27 13:05:00,19.85,19.85,19.79,19.83,10000.0,13.8198,13.8198,13.7781,13.8059,10000.0
2006-03-27 13:10:00,19.83,19.83,19.82,19.82,3600.0,13.8059,13.8059,13.799,13.799,3600.0
2006-03-27 13:15:00,19.82,19.83,19.82,19.82,7800.0,13.799,13.8059,13.799,13.799,7800.0
2006-03-27 13:20:00,19.83,19.83,19.82,19.82,4000.0,13.8059,13.8059,13.799,13.799,4000.0
2006-03-27 13:25:00,19.79,19.8,19.79,19.8,3800.0,13.7781,13.785,13.7781,13.785,3800.0
2006-03-27 13:30:00,19.8,19.8,19.77,19.77,12600.0,13.785,13.785,13.7641,13.7641,12600.0
2006-03-27 13:35:00,19.77,19.78,19.75,19.75,4800.0,13.7641,13.7711,13.7502,13.7502,4800.0
2006-03-27 13:40:00,19.75,19.77,19.75,19.75,93200.0,13.7502,13.7641,13.7502,13.7502,93200.0
2006-03-27 13:45:00,19.75,19.75,19.75,19.75,2000.0,13.7502,13.7502,13.7502,13.7502,2000.0
2006-03-27 13:50:00,19.75,19.75,19.74,19.74,3400.0,13.7502,13.7502,13.7433,13.7433,3400.0
2006-03-27 13:55:00,19.74,19.76,19.74,19.75,7400.0,13.7433,13.7572,13.7433,13.7502,7400.0
2006-03-27 14:00:00,19.75,19.77,19.75,19.76,16000.0,13.7502,13.7641,13.7502,13.7572,16000.0
2006-03-27 14:05:00,19.76,19.77,19.76,19.77,8400.0,13.7572,13.7641,13.7572,13.7641,8400.0
2006-03-27 14:10:00,19.77,19.77,19.75,19.75,5800.0,13.7641,13.7641,13.7502,13.7502,5800.0
2006-03-27 14:15:00,19.75,19.75,19.74,19.74,5000.0,13.7502,13.7502,13.7433,13.7433,5000.0
2006-03-27 14:20:00,19.74,19.74,19.68,19.71,24400.0,13.7433,13.7433,13.7015,13.7224,24400.0
2006-03-27 14:25:00,19.7,19.73,19.7,19.73,4400.0,13.7154,13.7363,13.7154,13.7363,4400.0
2006-03-27 14:30:00,19.73,19.74,19.73,19.74,3400.0,13.7363,13.7433,13.7363,13.7433,3400.0
2006-03-27 14:35:00,19.74,19.75,19.73,19.75,8600.0,13.7433,13.7502,13.7363,13.7502,8600.0
2006-03-27 14:40:00,19.75,19.75,19.72,19.74,14400.0,13.7502,13.7502,13.7293,13.7433,14400.0
2006-03-27 14:45:00,19.74,19.75,19.74,19.74,7800.0,13.7433,13.7502,13.7433,13.7433,7800.0
2006-03-27 14:50:00,19.73,19.74,19.73,19.74,9000.0,13.7363,13.7433,13.7363,13.7433,9000.0
2006-03-27 14:55:00,19.74,19.74,19.74,19.74,2200.0,13.7433,13.7433,13.7433,13.7433,2200.0
2006-03-27 15:00:00,19.73,19.75,19.73,19.74,15800.0,13.7363,13.7502,13.7363,13.7433,15800.0
2006-03-27 15:05:00,19.74,19.74,19.7,19.72,11200.0,13.7433,13.7433,13.7154,13.7293,11200.0
2006-03-27 15:10:00,19.72,19.73,19.72,19.73,7400.0,13.7293,13.7363,13.7293,13.7363,7400.0
2006-03-27 15:15:00,19.73,19.74,19.73,19.73,4400.0,13.7363,13.7433,13.7363,13.7363,4400.0
2006-03-27 15:20:00,19.73,19.74,19.73,19.73,10800.0,13.7363,13.7433,13.7363,13.7363,10800.0
2006-03-27 15:25:00,19.73,19.74,19.73,19.73,7200.0,13.7363,13.7433,13.7363,13.7363,7200.0
2006-03-27 15:30:00,19.74,19.74,19.74,19.74,17200.0,13.7433,13.7433,13.7433,13.7433,17200.0
2006-03-27 15:35:00,19.74,19.74,19.74,19.74,8400.0,13.7433,13.7433,13.7433,13.7433,8400.0
2006-03-27 15:40:00,19.73,19.74,19.73,19.74,16600.0,13.7363,13.7433,13.7363,13.7433,16600.0
2006-03-27 15:45:00,19.74,19.74,19.71,19.72,11400.0,13.7433,13.7433,13.7224,13.7293,11400.0
2006-03-27 15:50:00,19.72,19.72,19.71,19.72,11200.0,13.7293,13.7293,13.7224,13.7293,11200.0
2006-03-27 15:55:00,19.72,19.72,19.71,19.72,14000.0,13.7293,13.7293,13.7224,13.7293,14000.0
2006-03-28 09:30:00,19.72,19.72,19.72,19.72,3000.0,13.7293,13.7293,13.7293,13.7293,3000.0
2006-03-28 09:35:00,19.72,19.72,19.68,19.72,1400.0,13.7293,13.7293,13.7015,13.7293,1400.0
2006-03-28 09:40:00,19.71,19.71,19.65,19.65,1200.0,13.7224,13.7224,13.6806,13.6806,1200.0
2006-03-28 09:45:00,19.63,19.64,19.59,19.59,16800.0,13.6667,13.6736,13.6388,13.6388,16800.0
2006-03-28 09:50:00,19.57,19.58,19.53,19.53,24800.0,13.6249,13.6319,13.597,13.597,24800.0
2006-03-28 09:55:00,19.52,19.52,19.48,19.49,15800.0,13.5901,13.5901,13.5622,13.5692,15800.0
2006-03-28 10:00:00,19.48,19.48,19.48,19.48,2800.0,13.5622,13.5622,13.5622,13.5622,2800.0
2006-03-28 10:05:00,19.45,19.54,19.45,19.49,7800.0,13.5414,13.604,13.5414,13.5692,7800.0
2006-03-28 10:10:00,19.49,19.49,19.49,19.49,9000.0,13.5692,13.5692,13.5692,13.5692,9000.0
2006-03-28 10:15:00,19.49,19.49,19.48,19.48,22600.0,13.5692,13.5692,13.5622,13.5622,22600.0
2006-03-28 10:20:00,19.48,19.48,19.47,19.47,6400.0,13.5622,13.5622,13.5553,13.5553,6400.0
2006-03-28 10:25:00,19.47,19.47,19.42,19.43,17400.0,13.5553,13.5553,13.5205,13.5274,17400.0
2006-03-28 10:30:00,19.43,19.45,19.41,19.45,5000.0,13.5274,13.5414,13.5135,13.5414,5000.0
2006-03-28 10:35:00,19.45,19.52,19.45,19.52,19800.0,13.5414,13.5901,13.5414,13.5901,19800.0
2006-03-28 10:40:00,19.5,19.55,19.5,19.53,14800.0,13.5762,13.611,13.5762,13.597,14800.0
2006-03-28 10:45:00,19.5,19.51,19.5,19.5,3600.0,13.5762,13.5831,13.5762,13.5762,3600.0
2006-03-28 10:50:00,19.5,19.56,19.5,19.53,8600.0,13.5762,13.6179,13.5762,13.597,8600.0
2006-03-28 10:55:00,19.53,19.55,19.53,19.53,4600.0,13.597,13.611,13.597,13.597,4600.0
2006-03-28 11:00:00,19.54,19.54,19.53,19.54,3400.0,13.604,13.604,13.597,13.604,3400.0
2006-03-28 11:05:00,19.54,19.54,19.49,19.5,8800.0,13.604,13.604,13.5692,13.5762,8800.0
2006-03-28 11:10:00,19.5,19.51,19.48,19.5,8000.0,13.5762,13.5831,13.5622,13.5762,8000.0
2006-03-28 11:15:00,19.5,19.51,19.5,19.51,6000.0,13.5762,13.5831,13.5762,13.5831,6000.0
2006-03-28 11:20:00,19.5,19.53,19.48,19.5,10800.0,13.5762,13.597,13.5622,13.5762,10800.0
2006-03-28 11:25:00,19.5,19.5,19.5,19.5,5000.0,13.5762,13.5762,13.5762,13.5762,5000.0
2006-03-28 11:30:00,19.5,19.5,19.5,19.5,6000.0,13.5762,13.5762,13.5762,13.5762,6000.0
2006-03-28 11:35:00,19.5,19.5,19.49,19.5,8400.0,13.5762,13.5762,13.5692,13.5762,8400.0
2006-03-28 11:40:00,19.5,19.52,19.5,19.5,10400.0,13.5762,13.5901,13.5762,13.5762,10400.0
2006-03-28 11:45:00,19.5,19.5,19.49,19.49,14800.0,13.5762,13.5762,13.5692,13.5692,14800.0
2006-03-28 11:50:00,19.49,19.5,19.48,19.5,15400.0,13.5692,13.5762,13.5622,13.5762,15400.0
2006-03-28 11:55:00,19.5,19.5,19.5,19.5,17600.0,13.5762,13.5762,13.5762,13.5762,17600.0
2006-03-28 12:00:00,19.5,19.5,19.5,19.5,8200.0,13.5762,13.5762,13.5762,13.5762,8200.0
2006-03-28 12:05:00,19.5,19.5,19.5,19.5,5400.0,13.5762,13.5762,13.5762,13.5762,5400.0
2006-03-28 12:10:00,19.5,19.5,19.5,19.5,5800.0,13.5762,13.5762,13.5762,13.5762,5800.0
2006-03-28 12:15:00,19.5,19.5,19.49,19.5,13800.0,13.5762,13.5762,13.5692,13.5762,13800.0
2006-03-28 12:20:00,19.5,19.5,19.5,19.5,16000.0,13.5762,13.5762,13.5762,13.5762,16000.0
2006-03-28 12:25:00,19.5,19.5,19.5,19.5,1400.0,13.5762,13.5762,13.5762,13.5762,1400.0
2006-03-28 12:30:00,19.5,19.5,19.5,19.5,9200.0,13.5762,13.5762,13.5762,13.5762,9200.0
2006-03-28 12:35:00,19.5,19.5,19.46,19.48,6400.0,13.5762,13.5762,13.5483,13.5622,6400.0
2006-03-28 12:40:00,19.48,19.5,19.48,19.5,2200.0,13.5622,13.5762,13.5622,13.5762,2200.0
2006-03-28 12:45:00,19.5,19.5,19.49,19.5,21000.0,13.5762,13.5762,13.5692,13.5762,21000.0
2006-03-28 12:50:00,19.5,19.5,19.48,19.48,8400.0,13.5762,13.5762,13.5622,13.5622,8400.0
2006-03-28 12:55:00,19.5,19.52,19.5,19.52,3600.0,13.5762,13.5901,13.5762,13.5901,3600.0
2006-03-28 13:00:00,19.52,19.52,19.52,19.52,1000.0,13.5901,13.5901,13.5901,13.5901,1000.0
2006-03-28 13:05:00,19.53,19.53,19.53,19.53,8800.0,13.597,13.597,13.597,13.597,8800.0
2006-03-28 13:10:00,19.53,19.53,19.52,19.53,1000.0,13.597,13.597,13.5901,13.597,1000.0
2006-03-28 13:15:00,19.53,19.54,19.53,19.54,2200.0,13.597,13.604,13.597,13.604,2200.0
2006-03-28 13:20:00,19.54,19.55,19.53,19.53,6600.0,13.604,13.611,13.597,13.597,6600.0
2006-03-28 13:25:00,19.52,19.53,19.5,19.5,6800.0,13.5901,13.597,13.5762,13.5762,6800.0
2006-03-28 13:30:00,19.51,19.51,19.49,19.5,3400.0,13.5831,13.5831,13.5692,13.5762,3400.0
2006-03-28 13:35:00,19.5,19.51,19.5,19.51,5000.0,13.5762,13.5831,13.5762,13.5831,5000.0
2006-03-28 13:40:00,19.5,19.52,19.47,19.47,6200.0,13.5762,13.5901,13.5553,13.5553,6200.0
2006-03-28 13:45:00,19.48,19.5,19.48,19.49,1600.0,13.5622,13.5762,13.5622,13.5692,1600.0
2006-03-28 13:50:00,19.49,19.5,19.48,19.5,2800.0,13.5692,13.5762,13.5622,13.5762,2800.0
2006-03-28 13:55:00,19.5,19.5,19.5,19.5,800.0,13.5762,13.5762,13.5762,13.5762,800.0
2006-03-28 14:00:00,19.5,19.52,19.5,19.52,5600.0,13.5762,13.5901,13.5762,13.5901,5600.0
2006-03-28 14:05:00,19.52,19.53,19.52,19.52,10600.0,13.5901,13.597,13.5901,13.5901,10600.0
2006-03-28 14:10:00,19.52,19.52,19.47,19.5,12600.0,13.5901,13.5901,13.5553,13.5762,12600.0
2006-03-28 14:15:00,19.49,19.5,19.45,19.45,4000.0,13.5692,13.5762,13.5414,13.5414,4000.0
2006-03-28 14:20:00,19.45,19.5,19.45,19.48,8200.0,13.5414,13.5762,13.5414,13.5622,8200.0
2006-03-28 14:25:00,19.48,19.49,19.46,19.49,5000.0,13.5622,13.5692,13.5483,13.5692,5000.0
2006-03-28 14:30:00,19.5,19.5,19.44,19.45,6200.0,13.5762,13.5762,13.5344,13.5414,6200.0
2006-03-28 14:35:00,19.45,19.47,19.43,19.46,9200.0,13.5414,13.5553,13.5274,13.5483,9200.0
2006-03-28 14:40:00,19.47,19.48,19.46,19.47,14200.0,13.5553,13.5622,13.5483,13.5553,14200.0
2006-03-28 14:45:00,19.47,19.47,19.4,19.42,17400.0,13.5553,13.5553,13.5065,13.5205,17400.0
2006-03-28 14:50:00,19.42,19.43,19.37,19.37,18200.0,13.5205,13.5274,13.4857,13.4857,18200.0
2006-03-28 14:55:00,19.37,19.38,19.37,19.38,10800.0,13.4857,13.4926,13.4857,13.4926,10800.0
2006-03-28 15:00:00,19.37,19.39,19.36,19.38,10800.0,13.4857,13.4996,13.4787,13.4926,10800.0
2006-03-28 15:05:00,19.38,19.48,19.38,19.43,15800.0,13.4926,13.5622,13.4926,13.5274,15800.0
2006-03-28 15:10:00,19.43,19.46,19.43,19.46,7000.0,13.5274,13.5483,13.5274,13.5483,7000.0
2006-03-28 15:15:00,19.46,19.46,19.41,19.41,18400.0,13.5483,13.5483,13.5135,13.5135,18400.0
2006-03-28 15:20:00,19.41,19.43,19.41,19.43,17000.0,13.5135,13.5274,13.5135,13.5274,17000.0
2006-03-28 15:25:00,19.43,19.43,19.42,19.43,14400.0,13.5274,13.5274,13.5205,13.5274,14400.0
2006-03-28 15:30:00,19.42,19.48,19.42,19.48,22400.0,13.5205,13.5622,13.5205,13.5622,22400.0
2006-03-28 15:35:00,19.48,19.49,19.41,19.43,17600.0,13.5622,13.5692,13.5135,13.5274,17600.0
2006-03-28 15:40:00,19.43,19.49,19.43,19.48,16600.0,13.5274,13.5692,13.5274,13.5622,16600.0
2006-03-28 15:45:00,19.47,19.47,19.46,19.46,25400.0,13.5553,13.5553,13.5483,13.5483,25400.0
2006-03-28 15:50:00,19.46,19.46,19.39,19.42,22200.0,13.5483,13.5483,13.4996,13.5205,22200.0
2006-03-28 15:55:00,19.41,19.46,19.41,19.43,24600.0,13.5135,13.5483,13.5135,13.5274,24600.0
2006-03-29 09:30:00,19.43,19.43,19.4,19.4,4000.0,13.5274,13.5274,13.5065,13.5065,4000.0
2006-03-29 09:35:00,19.4,19.47,19.4,19.47,13800.0,13.5065,13.5553,13.5065,13.5553,13800.0
2006-03-29 09:40:00,19.47,19.47,19.44,19.44,600.0,13.5553,13.5553,13.5344,13.5344,600.0
2006-03-29 09:45:00,19.45,19.45,19.42,19.43,26200.0,13.5414,13.5414,13.5205,13.5274,26200.0
2006-03-29 09:50:00,19.45,19.45,19.45,19.45,800.0,13.5414,13.5414,13.5414,13.5414,800.0
2006-03-29 09:55:00,19.43,19.45,19.42,19.43,4000.0,13.5274,13.5414,13.5205,13.5274,4000.0
2006-03-29 10:00:00,19.43,19.43,19.43,19.43,14800.0,13.5274,13.5274,13.5274,13.5274,14800.0
2006-03-29 10:05:00,19.43,19.45,19.4,19.4,17400.0,13.5274,13.5414,13.5065,13.5065,17400.0
2006-03-29 10:10:00,19.4,19.4,19.34,19.4,20400.0,13.5065,13.5065,13.4648,13.5065,20400.0
2006-03-29 10:15:00,19.38,19.38,19.32,19.34,18800.0,13.4926,13.4926,13.4508,13.4648,18800.0
2006-03-29 10:20:00,19.32,19.32,19.29,19.3,8400.0,13.4508,13.4508,13.43,13.4369,8400.0
2006-03-29 10:25:00,19.3,19.3,19.29,19.3,8200.0,13.4369,13.4369,13.43,13.4369,8200.0
2006-03-29 10:30:00,19.29,19.3,19.29,19.3,21800.0,13.43,13.4369,13.43,13.4369,21800.0
2006-03-29 10:35:00,19.35,19.36,19.34,19.36,5600.0,13.4717,13.4787,13.4648,13.4787,5600.0
2006-03-29 10:40:00,19.4,19.43,19.4,19.43,4200.0,13.5065,13.5274,13.5065,13.5274,4200.0
2006-03-29 10:45:00,19.44,19.46,19.43,19.46,7600.0,13.5344,13.5483,13.5274,13.5483,7600.0
2006-03-29 10:50:00,19.45,19.5,19.45,19.5,10000.0,13.5414,13.5762,13.5414,13.5762,10000.0
2006-03-29 10:55:00,19.49,19.49,19.49,19.49,1600.0,13.5692,13.5692,13.5692,13.5692,1600.0
2006-03-29 11:00:00,19.49,19.52,19.48,19.52,12200.0,13.5692,13.5901,13.5622,13.5901,12200.0
2006-03-29 11:05:00,19.52,19.6,19.52,19.59,7600.0,13.5901,13.6458,13.5901,13.6388,7600.0
2006-03-29 11:10:00,19.59,19.66,19.59,19.66,9400.0,13.6388,13.6876,13.6388,13.6876,9400.0
2006-03-29 11:15:00,19.66,19.66,19.63,19.63,9200.0,13.6876,13.6876,13.6667,13.6667,9200.0
2006-03-29 11:20:00,19.62,19.63,19.62,19.63,2200.0,13.6597,13.6667,13.6597,13.6667,2200.0
2006-03-29 11:25:00,19.66,19.7,19.66,19.68,3200.0,13.6876,13.7154,13.6876,13.7015,3200.0
2006-03-29 11:30:00,19.72,19.74,19.71,19.73,6400.0,13.7293,13.7433,13.7224,13.7363,6400.0
2006-03-29 11:35:00,19.72,19.75,19.72,19.73,7600.0,13.7293,13.7502,13.7293,13.7363,7600.0
2006-03-29 11:40:00,19.74,19.74,19.7,19.71,9800.0,13.7433,13.7433,13.7154,13.7224,9800.0
2006-03-29 11:45:00,19.71,19.71,19.68,19.68,2400.0,13.7224,13.7224,13.7015,13.7015,2400.0
2006-03-29 11:50:00,19.68,19.7,19.68,19.68,4000.0,13.7015,13.7154,13.7015,13.7015,4000.0
2006-03-29 11:55:00,19.67,19.68,19.66,19.67,2600.0,13.6945,13.7015,13.6876,13.6945,2600.0
2006-03-29 12:00:00,19.66,19.7,19.66,19.69,5200.0,13.6876,13.7154,13.6876,13.7084,5200.0
2006-03-29 12:05:00,19.68,19.72,19.68,19.71,2600.0,13.7015,13.7293,13.7015,13.7224,2600.0
2006-03-29 12:10:00,19.71,19.71,19.7,19.71,3000.0,13.7224,13.7224,13.7154,13.7224,3000.0
2006-03-29 12:15:00,19.71,19.73,19.71,19.73,2800.0,13.7224,13.7363,13.7224,13.7363,2800.0
2006-03-29 12:20:00,19.73,19.73,19.71,19.71,2600.0,13.7363,13.7363,13.7224,13.7224,2600.0
2006-03-29 12:25:00,19.71,19.72,19.71,19.72,5800.0,13.7224,13.7293,13.7224,13.7293,5800.0
2006-03-29 12:30:00,19.71,19.75,19.7,19.75,85200.0,13.7224,13.7502,13.7154,13.7502,85200.0
2006-03-29 12:35:00,19.75,19.75,19.75,19.75,400.0,13.7502,13.7502,13.7502,13.7502,400.0
2006-03-29 12:40:00,19.76,19.79,19.76,19.77,8200.0,13.7572,13.7781,13.7572,13.7641,8200.0
2006-03-29 12:45:00,19.79,19.8,19.78,19.8,1800.0,13.7781,13.785,13.7711,13.785,1800.0
2006-03-29 12:50:00,19.77,19.77,19.76,19.77,6600.0,13.7641,13.7641,13.7572,13.7641,6600.0
2006-03-29 12:55:00,19.77,19.79,19.77,19.79,2000.0,13.7641,13.7781,13.7641,13.7781,2000.0
2006-03-29 13:00:00,19.79,19.79,19.77,19.77,1800.0,13.7781,13.7781,13.7641,13.7641,1800.0
2006-03-29 13:05:00,19.77,19.77,19.74,19.75,3600.0,13.7641,13.7641,13.7433,13.7502,3600.0
2006-03-29 13:10:00,19.74,19.75,19.74,19.75,1400.0,13.7433,13.7502,13.7433,13.7502,1400.0
2006-03-29 13:15:00,19.77,19.77,19.75,19.75,6200.0,13.7641,13.7641,13.7502,13.7502,6200.0
2006-03-29 13:20:00,19.75,19.75,19.7,19.7,23000.0,13.7502,13.7502,13.7154,13.7154,23000.0
2006-03-29 13:25:00,19.69,19.7,19.69,19.7,7600.0,13.7084,13.7154,13.7084,13.7154,7600.0
2006-03-29 13:30:00,19.7,19.7,19.69,19.69,7600.0,13.7154,13.7154,13.7084,13.7084,7600.0
2006-03-29 13:35:00,19.69,19.7,19.69,19.7,14000.0,13.7084,13.7154,13.7084,13.7154,14000.0
2006-03-29 13:40:00,19.7,19.73,19.7,19.73,4400.0,13.7154,13.7363,13.7154,13.7363,4400.0
2006-03-29 13:45:00,19.74,19.74,19.7,19.71,20600.0,13.7433,13.7433,13.7154,13.7224,20600.0
2006-03-29 13:50:00,19.7,19.71,19.7,19.71,3800.0,13.7154,13.7224,13.7154,13.7224,3800.0
2006-03-29 13:55:00,19.7,19.71,19.7,19.7,2200.0,13.7154,13.7224,13.7154,13.7154,2200.0
2006-03-29 14:00:00,19.7,19.71,19.7,19.7,4200.0,13.7154,13.7224,13.7154,13.7154,4200.0
2006-03-29 14:05:00,19.7,19.75,19.7,19.75,3600.0,13.7154,13.7502,13.7154,13.7502,3600.0
2006-03-29 14:10:00,19.74,19.75,19.7,19.7,34200.0,13.7433,13.7502,13.7154,13.7154,34200.0
2006-03-29 14:15:00,19.7,19.75,19.7,19.73,6800.0,13.7154,13.7502,13.7154,13.7363,6800.0
2006-03-29 14:20:00,19.73,19.73,19.7,19.71,2200.0,13.7363,13.7363,13.7154,13.7224,2200.0
2006-03-29 14:25:00,19.7,19.7,19.7,19.7,3400.0,13.7154,13.7154,13.7154,13.7154,3400.0
2006-03-29 14:30:00,19.7,19.7,19.69,19.7,5000.0,13.7154,13.7154,13.7084,13.7154,5000.0
2006-03-29 14:35:00,19.7,19.7,19.69,19.7,4000.0,13.7154,13.7154,13.7084,13.7154,4000.0
2006-03-29 14:40:00,19.7,19.7,19.7,19.7,2400.0,13.7154,13.7154,13.7154,13.7154,2400.0
2006-03-29 14:45:00,19.7,19.7,19.7,19.7,4600.0,13.7154,13.7154,13.7154,13.7154,4600.0
2006-03-29 14:50:00,19.69,19.7,19.69,19.7,4600.0,13.7084,13.7154,13.7084,13.7154,4600.0
2006-03-29 14:55:00,19.69,19.7,19.69,19.7,11800.0,13.7084,13.7154,13.7084,13.7154,11800.0
2006-03-29 15:00:00,19.7,19.72,19.7,19.71,4800.0,13.7154,13.7293,13.7154,13.7224,4800.0
2006-03-29 15:05:00,19.71,19.72,19.69,19.7,6000.0,13.7224,13.7293,13.7084,13.7154,6000.0
2006-03-29 15:10:00,19.71,19.71,19.69,19.7,4400.0,13.7224,13.7224,13.7084,13.7154,4400.0
2006-03-29 15:15:00,19.7,19.7,19.7,19.7,5000.0,13.7154,13.7154,13.7154,13.7154,5000.0
2006-03-29 15:20:00,19.7,19.71,19.69,19.71,13000.0,13.7154,13.7224,13.7084,13.7224,13000.0
2006-03-29 15:25:00,19.71,19.75,19.71,19.75,23800.0,13.7224,13.7502,13.7224,13.7502,23800.0
2006-03-29 15:30:00,19.74,19.75,19.72,19.72,4400.0,13.7433,13.7502,13.7293,13.7293,4400.0
2006-03-29 15:35:00,19.72,19.72,19.69,19.7,7400.0,13.7293,13.7293,13.7084,13.7154,7400.0
2006-03-29 15:40:00,19.7,19.7,19.67,19.68,5800.0,13.7154,13.7154,13.6945,13.7015,5800.0
2006-03-29 15:45:00,19.67,19.67,19.65,19.67,8200.0,13.6945,13.6945,13.6806,13.6945,8200.0
2006-03-29 15:50:00,19.65,19.67,19.63,19.67,11200.0,13.6806,13.6945,13.6667,13.6945,11200.0
2006-03-29 15:55:00,19.67,19.75,19.67,19.74,34800.0,13.6945,13.7502,13.6945,13.7433,34800.0
2006-03-30 09:30:00,19.7,19.7,19.67,19.7,17400.0,13.7154,13.7154,13.6945,13.7154,17400.0
2006-03-30 09:35:00,19.71,19.75,19.71,19.75,8600.0,13.7224,13.7502,13.7224,13.7502,8600.0
2006-03-30 09:40:00,19.75,19.77,19.75,19.75,10800.0,13.7502,13.7641,13.7502,13.7502,10800.0
2006-03-30 09:45:00,19.75,19.77,19.72,19.77,168000.0,13.7502,13.7641,13.7293,13.7641,168000.0
2006-03-30 09:50:00,19.78,19.81,19.78,19.8,23800.0,13.7711,13.792,13.7711,13.785,23800.0
2006-03-30 09:55:00,19.8,19.8,19.77,19.77,9000.0,13.785,13.785,13.7641,13.7641,9000.0
2006-03-30 10:00:00,19.77,19.8,19.77,19.8,14000.0,13.7641,13.785,13.7641,13.785,14000.0
2006-03-30 10:05:00,19.8,19.81,19.76,19.76,36200.0,13.785,13.792,13.7572,13.7572,36200.0
2006-03-30 10:10:00,19.76,19.76,19.75,19.75,18000.0,13.7572,13.7572,13.7502,13.7502,18000.0
2006-03-30 10:15:00,19.75,19.75,19.74,19.75,7000.0,13.7502,13.7502,13.7433,13.7502,7000.0
2006-03-30 10:20:00,19.75,19.75,19.75,19.75,12200.0,13.7502,13.7502,13.7502,13.7502,12200.0
2006-03-30 10:25:00,19.75,19.75,19.74,19.75,18600.0,13.7502,13.7502,13.7433,13.7502,18600.0
2006-03-30 10:30:00,19.75,19.75,19.75,19.75,19400.0,13.7502,13.7502,13.7502,13.7502,19400.0
2006-03-30 10:35:00,19.75,19.75,19.75,19.75,5000.0,13.7502,13.7502,13.7502,13.7502,5000.0
2006-03-30 10:40:00,19.75,19.75,19.73,19.74,16600.0,13.7502,13.7502,13.7363,13.7433,16600.0
2006-03-30 10:45:00,19.74,19.74,19.64,19.65,94400.0,13.7433,13.7433,13.6736,13.6806,94400.0
2006-03-30 10:50:00,19.66,19.7,19.64,19.68,33600.0,13.6876,13.7154,13.6736,13.7015,33600.0
2006-03-30 10:55:00,19.67,19.68,19.61,19.62,5000.0,13.6945,13.7015,13.6527,13.6597,5000.0
2006-03-30 11:00:00,19.61,19.62,19.61,19.61,2600.0,13.6527,13.6597,13.6527,13.6527,2600.0
2006-03-30 11:05:00,19.63,19.66,19.63,19.65,2800.0,13.6667,13.6876,13.6667,13.6806,2800.0
2006-03-30 11:10:00,19.62,19.63,19.61,19.62,3000.0,13.6597,13.6667,13.6527,13.6597,3000.0
2006-03-30 11:15:00,19.62,19.64,19.61,19.61,4200.0,13.6597,13.6736,13.6527,13.6527,4200.0
2006-03-30 11:20:00,19.61,19.64,19.61,19.64,6400.0,13.6527,13.6736,13.6527,13.6736,6400.0
2006-03-30 11:25:00,19.64,19.65,19.63,19.63,2000.0,13.6736,13.6806,13.6667,13.6667,2000.0
2006-03-30 11:30:00,19.63,19.64,19.63,19.64,3800.0,13.6667,13.6736,13.6667,13.6736,3800.0
2006-03-30 11:35:00,19.65,19.65,19.63,19.65,3400.0,13.6806,13.6806,13.6667,13.6806,3400.0
2006-03-30 11:40:00,19.64,19.64,19.63,19.64,6000.0,13.6736,13.6736,13.6667,13.6736,6000.0
2006-03-30 11:45:00,19.65,19.65,19.64,19.64,1800.0,13.6806,13.6806,13.6736,13.6736,1800.0
2006-03-30 11:50:00,19.64,19.65,19.64,19.65,800.0,13.6736,13.6806,13.6736,13.6806,800.0
2006-03-30 11:55:00,19.65,19.67,19.65,19.67,2400.0,13.6806,13.6945,13.6806,13.6945,2400.0
2006-03-30 12:00:00,19.68,19.69,19.68,19.69,2800.0,13.7015,13.7084,13.7015,13.7084,2800.0
2006-03-30 12:05:00,19.7,19.7,19.69,19.69,2000.0,13.7154,13.7154,13.7084,13.7084,2000.0
2006-03-30 12:10:00,19.69,19.69,19.68,19.68,7000.0,13.7084,13.7084,13.7015,13.7015,7000.0
2006-03-30 12:15:00,19.68,19.68,19.62,19.62,9600.0,13.7015,13.7015,13.6597,13.6597,9600.0
2006-03-30 12:20:00,19.63,19.63,19.58,19.59,6400.0,13.6667,13.6667,13.6319,13.6388,6400.0
2006-03-30 12:25:00,19.58,19.58,19.57,19.57,6400.0,13.6319,13.6319,13.6249,13.6249,6400.0
2006-03-30 12:30:00,19.57,19.6,19.56,19.6,5000.0,13.6249,13.6458,13.6179,13.6458,5000.0
2006-03-30 12:35:00,19.57,19.57,19.56,19.56,1800.0,13.6249,13.6249,13.6179,13.6179,1800.0
2006-03-30 12:40:00,19.56,19.56,19.54,19.55,4600.0,13.6179,13.6179,13.604,13.611,4600.0
2006-03-30 12:45:00,19.55,19.55,19.52,19.53,5400.0,13.611,13.611,13.5901,13.597,5400.0
2006-03-30 12:50:00,19.52,19.54,19.5,19.54,1400.0,13.5901,13.604,13.5762,13.604,1400.0
2006-03-30 12:55:00,19.52,19.53,19.52,19.53,1400.0,13.5901,13.597,13.5901,13.597,1400.0
2006-03-30 13:00:00,19.52,19.52,19.49,19.52,5600.0,13.5901,13.5901,13.5692,13.5901,5600.0
2006-03-30 13:05:00,19.49,19.49,19.49,19.49,200.0,13.5692,13.5692,13.5692,13.5692,200.0
2006-03-30 13:10:00,19.51,19.52,19.49,19.52,3400.0,13.5831,13.5901,13.5692,13.5901,3400.0
2006-03-30 13:15:00,19.52,19.53,19.52,19.53,2000.0,13.5901,13.597,13.5901,13.597,2000.0
2006-03-30 13:20:00,19.55,19.55,19.55,19.55,4200.0,13.611,13.611,13.611,13.611,4200.0
2006-03-30 13:25:00,19.57,19.58,19.56,19.57,4800.0,13.6249,13.6319,13.6179,13.6249,4800.0
2006-03-30 13:30:00,19.58,19.58,19.57,19.58,5400.0,13.6319,13.6319,13.6249,13.6319,5400.0
2006-03-30 13:35:00,19.58,19.6,19.58,19.6,7600.0,13.6319,13.6458,13.6319,13.6458,7600.0
2006-03-30 13:40:00,19.6,19.6,19.6,19.6,3200.0,13.6458,13.6458,13.6458,13.6458,3200.0
2006-03-30 13:45:00,19.6,19.63,19.6,19.6,6400.0,13.6458,13.6667,13.6458,13.6458,6400.0
2006-03-30 13:50:00,19.6,19.61,19.6,19.61,3800.0,13.6458,13.6527,13.6458,13.6527,3800.0
2006-03-30 13:55:00,19.62,19.66,19.62,19.64,11800.0,13.6597,13.6876,13.6597,13.6736,11800.0
2006-03-30 14:00:00,19.65,19.67,19.65,19.66,9400.0,13.6806,13.6945,13.6806,13.6876,9400.0
2006-03-30 14:05:00,19.66,19.66,19.61,19.63,15800.0,13.6876,13.6876,13.6527,13.6667,15800.0
2006-03-30 14:10:00,19.62,19.62,19.61,19.61,4400.0,13.6597,13.6597,13.6527,13.6527,4400.0
2006-03-30 14:15:00,19.61,19.61,19.58,19.58,63000.0,13.6527,13.6527,13.6319,13.6319,63000.0
2006-03-30 14:20:00,19.56,19.56,19.46,19.46,9000.0,13.6179,13.6179,13.5483,13.5483,9000.0
2006-03-30 14:25:00,19.46,19.47,19.42,19.44,12000.0,13.5483,13.5553,13.5205,13.5344,12000.0
2006-03-30 14:30:00,19.43,19.48,19.43,19.48,15200.0,13.5274,13.5622,13.5274,13.5622,15200.0
2006-03-30 14:35:00,19.49,19.53,19.48,19.53,23000.0,13.5692,13.597,13.5622,13.597,23000.0
2006-03-30 14:40:00,19.52,19.52,19.5,19.5,5600.0,13.5901,13.5901,13.5762,13.5762,5600.0
2006-03-30 14:45:00,19.5,19.54,19.5,19.54,13800.0,13.5762,13.604,13.5762,13.604,13800.0
2006-03-30 14:50:00,19.53,19.56,19.53,19.53,10800.0,13.597,13.6179,13.597,13.597,10800.0
2006-03-30 14:55:00,19.53,19.61,19.53,19.6,9400.0,13.597,13.6527,13.597,13.6458,9400.0
2006-03-30 15:00:00,19.61,19.62,19.61,19.61,3800.0,13.6527,13.6597,13.6527,13.6527,3800.0
2006-03-30 15:05:00,19.61,19.65,19.61,19.62,16000.0,13.6527,13.6806,13.6527,13.6597,16000.0
2006-03-30 15:10:00,19.63,19.64,19.61,19.61,31600.0,13.6667,13.6736,13.6527,13.6527,31600.0
2006-03-30 15:15:00,19.61,19.63,19.61,19.61,19200.0,13.6527,13.6667,13.6527,13.6527,19200.0
2006-03-30 15:20:00,19.62,19.66,19.62,19.64,6000.0,13.6597,13.6876,13.6597,13.6736,6000.0
2006-03-30 15:25:00,19.64,19.66,19.63,19.63,10000.0,13.6736,13.6876,13.6667,13.6667,10000.0
2006-03-30 15:30:00,19.63,19.64,19.62,19.63,10400.0,13.6667,13.6736,13.6597,13.6667,10400.0
2006-03-30 15:35:00,19.63,19.64,19.62,19.64,11800.0,13.6667,13.6736,13.6597,13.6736,11800.0
2006-03-30 15:40:00,19.63,19.64,19.63,19.63,8000.0,13.6667,13.6736,13.6667,13.6667,8000.0
2006-03-30 15:45:00,19.62,19.65,19.62,19.63,13800.0,13.6597,13.6806,13.6597,13.6667,13800.0
2006-03-30 15:50:00,19.63,19.64,19.61,19.63,8200.0,13.6667,13.6736,13.6527,13.6667,8200.0
2006-03-30 15:55:00,19.63,19.65,19.61,19.63,9400.0,13.6667,13.6806,13.6527,13.6667,9400.0
2006-03-31 09:30:00,19.83,19.83,19.83,19.83,17200.0,13.8059,13.8059,13.8059,13.8059,17200.0
2006-03-31 09:35:00,19.82,19.92,19.76,19.88,31600.0,13.799,13.8686,13.7572,13.8407,31600.0
2006-03-31 09:40:00,19.88,19.92,19.88,19.88,39000.0,13.8407,13.8686,13.8407,13.8407,39000.0
2006-03-31 09:45:00,19.87,19.89,19.87,19.88,11800.0,13.8338,13.8477,13.8338,13.8407,11800.0
2006-03-31 09:50:00,19.86,19.87,19.8,19.87,16600.0,13.8268,13.8338,13.785,13.8338,16600.0
2006-03-31 09:55:00,19.88,19.88,19.85,19.85,12800.0,13.8407,13.8407,13.8198,13.8198,12800.0
2006-03-31 10:00:00,19.82,19.83,19.72,19.74,27200.0,13.799,13.8059,13.7293,13.7433,27200.0
2006-03-31 10:05:00,19.74,19.79,19.72,19.77,7200.0,13.7433,13.7781,13.7293,13.7641,7200.0
2006-03-31 10:10:00,19.77,19.78,19.75,19.78,13600.0,13.7641,13.7711,13.7502,13.7711,13600.0
2006-03-31 10:15:00,19.78,19.82,19.78,19.82,17600.0,13.7711,13.799,13.7711,13.799,17600.0
2006-03-31 10:20:00,19.83,19.86,19.82,19.84,10400.0,13.8059,13.8268,13.799,13.8129,10400.0
2006-03-31 10:25:00,19.84,19.85,19.78,19.79,31400.0,13.8129,13.8198,13.7711,13.7781,31400.0
2006-03-31 10:30:00,19.79,19.8,19.76,19.8,5600.0,13.7781,13.785,13.7572,13.785,5600.0
2006-03-31 10:35:00,19.8,19.85,19.8,19.85,9600.0,13.785,13.8198,13.785,13.8198,9600.0
2006-03-31 10:40:00,19.86,19.86,19.84,19.84,9200.0,13.8268,13.8268,13.8129,13.8129,9200.0
2006-03-31 10:45:00,19.84,19.84,19.82,19.82,10800.0,13.8129,13.8129,13.799,13.799,10800.0
2006-03-31 10:50:00,19.83,19.85,19.82,19.82,7200.0,13.8059,13.8198,13.799,13.799,7200.0
2006-03-31 10:55:00,19.82,19.82,19.8,19.81,85400.0,13.799,13.799,13.785,13.792,85400.0
2006-03-31 11:00:00,19.8,19.8,19.79,19.8,8800.0,13.785,13.785,13.7781,13.785,8800.0
2006-03-31 11:05:00,19.81,19.85,19.81,19.85,11800.0,13.792,13.8198,13.792,13.8198,11800.0
2006-03-31 11:10:00,19.84,19.84,19.75,19.77,30400.0,13.8129,13.8129,13.7502,13.7641,30400.0
2006-03-31 11:15:00,19.77,19.8,19.77,19.79,30800.0,13.7641,13.785,13.7641,13.7781,30800.0
2006-03-31 11:20:00,19.8,19.8,19.78,19.78,5600.0,13.785,13.785,13.7711,13.7711,5600.0
2006-03-31 11:25:00,19.78,19.78,19.75,19.76,10000.0,13.7711,13.7711,13.7502,13.7572,10000.0
2006-03-31 11:30:00,19.76,19.77,19.72,19.74,10200.0,13.7572,13.7641,13.7293,13.7433,10200.0
2006-03-31 11:35:00,19.74,19.77,19.74,19.77,10200.0,13.7433,13.7641,13.7433,13.7641,10200.0
2006-03-31 11:40:00,19.77,19.77,19.77,19.77,3400.0,13.7641,13.7641,13.7641,13.7641,3400.0
2006-03-31 11:45:00,19.77,19.79,19.76,19.79,11000.0,13.7641,13.7781,13.7572,13.7781,11000.0
2006-03-31 11:50:00,19.79,19.79,19.78,19.78,3800.0,13.7781,13.7781,13.7711,13.7711,3800.0
2006-03-31 11:55:00,19.78,19.78,19.77,19.78,1800.0,13.7711,13.7711,13.7641,13.7711,1800.0
2006-03-31 12:00:00,19.78,19.79,19.76,19.76,15000.0,13.7711,13.7781,13.7572,13.7572,15000.0
2006-03-31 12:05:00,19.77,19.77,19.77,19.77,6200.0,13.7641,13.7641,13.7641,13.7641,6200.0
2006-03-31 12:10:00,19.77,19.77,19.76,19.76,5800.0,13.7641,13.7641,13.7572,13.7572,5800.0
2006-03-31 12:15:00,19.77,19.77,19.75,19.75,11600.0,13.7641,13.7641,13.7502,13.7502,11600.0
2006-03-31 12:20:00,19.75,19.75,19.75,19.75,2400.0,13.7502,13.7502,13.7502,13.7502,2400.0
2006-03-31 12:25:00,19.75,19.75,19.74,19.74,10800.0,13.7502,13.7502,13.7433,13.7433,10800.0
2006-03-31 12:30:00,19.74,19.75,19.74,19.75,10200.0,13.7433,13.7502,13.7433,13.7502,10200.0
2006-03-31 12:35:00,19.75,19.75,19.75,19.75,9000.0,13.7502,13.7502,13.7502,13.7502,9000.0
2006-03-31 12:40:00,19.75,19.77,19.75,19.77,21600.0,13.7502,13.7641,13.7502,13.7641,21600.0
2006-03-31 12:45:00,19.76,19.76,19.75,19.75,4200.0,13.7572,13.7572,13.7502,13.7502,4200.0
2006-03-31 12:50:00,19.75,19.77,19.75,19.77,9800.0,13.7502,13.7641,13.7502,13.7641,9800.0
2006-03-31 12:55:00,19.77,19.77,19.75,19.76,7800.0,13.7641,13.7641,13.7502,13.7572,7800.0
2006-03-31 13:00:00,19.75,19.76,19.75,19.76,8600.0,13.7502,13.7572,13.7502,13.7572,8600.0
2006-03-31 13:05:00,19.75,19.76,19.75,19.76,3000.0,13.7502,13.7572,13.7502,13.7572,3000.0
2006-03-31 13:10:00,19.77,19.77,19.75,19.75,8000.0,13.7641,13.7641,13.7502,13.7502,8000.0
2006-03-31 13:15:00,19.75,19.75,19.74,19.75,12400.0,13.7502,13.7502,13.7433,13.7502,12400.0
2006-03-31 13:20:00,19.75,19.75,19.75,19.75,4800.0,13.7502,13.7502,13.7502,13.7502,4800.0
2006-03-31 13:25:00,19.75,19.75,19.75,19.75,3400.0,13.7502,13.7502,13.7502,13.7502,3400.0
2006-03-31 13:30:00,19.75,19.77,19.71,19.77,34000.0,13.7502,13.7641,13.7224,13.7641,34000.0
2006-03-31 13:35:00,19.77,19.78,19.75,19.77,10000.0,13.7641,13.7711,13.7502,13.7641,10000.0
2006-03-31 13:40:00,19.78,19.78,19.75,19.75,2200.0,13.7711,13.7711,13.7502,13.7502,2200.0
2006-03-31 13:45:00,19.76,19.77,19.75,19.77,2200.0,13.7572,13.7641,13.7502,13.7641,2200.0
2006-03-31 13:50:00,19.78,19.81,19.78,19.81,13200.0,13.7711,13.792,13.7711,13.792,13200.0
2006-03-31 13:55:00,19.81,19.81,19.79,19.8,2800.0,13.792,13.792,13.7781,13.785,2800.0
2006-03-31 14:00:00,19.79,19.79,19.78,19.79,6200.0,13.7781,13.7781,13.7711,13.7781,6200.0
2006-03-31 14:05:00,19.79,19.81,19.79,19.8,7400.0,13.7781,13.792,13.7781,13.785,7400.0
2006-03-31 14:10:00,19.8,19.81,19.8,19.8,6600.0,13.785,13.792,13.785,13.785,6600.0
2006-03-31 14:15:00,19.8,19.81,19.79,19.81,11400.0,13.785,13.792,13.7781,13.792,11400.0
2006-03-31 14:20:00,19.81,19.82,19.81,19.82,5000.0,13.792,13.799,13.792,13.799,5000.0
2006-03-31 14:25:00,19.82,19.82,19.77,19.77,18800.0,13.799,13.799,13.7641,13.7641,18800.0
2006-03-31 14:30:00,19.78,19.79,19.77,19.79,8400.0,13.7711,13.7781,13.7641,13.7781,8400.0
2006-03-31 14:35:00,19.79,19.81,19.79,19.81,5800.0,13.7781,13.792,13.7781,13.792,5800.0
2006-03-31 14:40:00,19.8,19.81,19.79,19.8,71600.0,13.785,13.792,13.7781,13.785,71600.0
2006-03-31 14:45:00,19.81,19.82,19.8,19.82,4200.0,13.792,13.799,13.785,13.799,4200.0
2006-03-31 14:50:00,19.82,19.83,19.81,19.81,9600.0,13.799,13.8059,13.792,13.792,9600.0
2006-03-31 14:55:00,19.82,19.83,19.81,19.82,9000.0,13.799,13.8059,13.792,13.799,9000.0
2006-03-31 15:00:00,19.82,19.83,19.8,19.81,13000.0,13.799,13.8059,13.785,13.792,13000.0
2006-03-31 15:05:00,19.81,19.82,19.76,19.8,44800.0,13.792,13.799,13.7572,13.785,44800.0
2006-03-31 15:10:00,19.79,19.81,19.79,19.81,9000.0,13.7781,13.792,13.7781,13.792,9000.0
2006-03-31 15:15:00,19.81,19.82,19.8,19.82,7200.0,13.792,13.799,13.785,13.799,7200.0
2006-03-31 15:20:00,19.82,19.84,19.82,19.84,17200.0,13.799,13.8129,13.799,13.8129,17200.0
2006-03-31 15:25:00,19.83,19.84,19.83,19.84,8800.0,13.8059,13.8129,13.8059,13.8129,8800.0
2006-03-31 15:30:00,19.84,19.87,19.84,19.87,11400.0,13.8129,13.8338,13.8129,13.8338,11400.0
2006-03-31 15:35:00,19.88,19.9,19.88,19.89,16600.0,13.8407,13.8546,13.8407,13.8477,16600.0
2006-03-31 15:40:00,19.9,19.9,19.86,19.86,16800.0,13.8546,13.8546,13.8268,13.8268,16800.0
2006-03-31 15:45:00,19.86,19.86,19.86,19.86,14000.0,13.8268,13.8268,13.8268,13.8268,14000.0
2006-03-31 15:50:00,19.85,19.85,19.85,19.85,18000.0,13.8198,13.8198,13.8198,13.8198,18000.0
2006-03-31 15:55:00,19.84,19.84,19.81,19.82,13000.0,13.8129,13.8129,13.792,13.799,13000.0
2006-04-03 09:30:00,19.85,19.85,19.84,19.85,8000.0,13.8198,13.8198,13.8129,13.8198,8000.0
2006-04-03 09:35:00,19.85,19.85,19.76,19.83,2000.0,13.8198,13.8198,13.7572,13.8059,2000.0
2006-04-03 09:40:00,19.79,19.79,19.71,19.73,6800.0,13.7781,13.7781,13.7224,13.7363,6800.0
2006-04-03 09:45:00,19.71,19.75,19.7,19.73,27400.0,13.7224,13.7502,13.7154,13.7363,27400.0
2006-04-03 09:50:00,19.7,19.72,19.69,19.69,15200.0,13.7154,13.7293,13.7084,13.7084,15200.0
2006-04-03 09:55:00,19.7,19.75,19.61,19.75,52000.0,13.7154,13.7502,13.6527,13.7502,52000.0
2006-04-03 10:00:00,19.75,19.77,19.72,19.72,20800.0,13.7502,13.7641,13.7293,13.7293,20800.0
2006-04-03 10:05:00,19.72,19.74,19.7,19.74,9800.0,13.7293,13.7433,13.7154,13.7433,9800.0
2006-04-03 10:10:00,19.74,19.76,19.74,19.76,8000.0,13.7433,13.7572,13.7433,13.7572,8000.0
2006-04-03 10:15:00,19.75,19.77,19.71,19.77,34800.0,13.7502,13.7641,13.7224,13.7641,34800.0
2006-04-03 10:20:00,19.77,19.78,19.74,19.75,70600.0,13.7641,13.7711,13.7433,13.7502,70600.0
2006-04-03 10:25:00,19.75,19.78,19.75,19.78,104200.0,13.7502,13.7711,13.7502,13.7711,104200.0
2006-04-03 10:30:00,19.78,19.79,19.78,19.78,88800.0,13.7711,13.7781,13.7711,13.7711,88800.0
2006-04-03 10:35:00,19.79,19.79,19.75,19.75,186000.0,13.7781,13.7781,13.7502,13.7502,186000.0
2006-04-03 10:40:00,19.76,19.78,19.75,19.78,130000.0,13.7572,13.7711,13.7502,13.7711,130000.0
2006-04-03 10:45:00,19.78,19.81,19.77,19.8,201200.0,13.7711,13.792,13.7641,13.785,201200.0
2006-04-03 10:50:00,19.8,19.83,19.78,19.83,132800.0,13.785,13.8059,13.7711,13.8059,132800.0
2006-04-03 10:55:00,19.83,19.9,19.83,19.85,73400.0,13.8059,13.8546,13.8059,13.8198,73400.0
2006-04-03 11:00:00,19.85,19.86,19.85,19.85,4200.0,13.8198,13.8268,13.8198,13.8198,4200.0
2006-04-03 11:05:00,19.86,19.86,19.86,19.86,9000.0,13.8268,13.8268,13.8268,13.8268,9000.0
2006-04-03 11:10:00,19.86,19.87,19.85,19.87,8000.0,13.8268,13.8338,13.8198,13.8338,8000.0
2006-04-03 11:15:00,19.88,19.94,19.88,19.94,32600.0,13.8407,13.8825,13.8407,13.8825,32600.0
2006-04-03 11:20:00,19.93,19.98,19.93,19.98,16000.0,13.8755,13.9103,13.8755,13.9103,16000.0
2006-04-03 11:25:00,19.98,19.98,19.94,19.97,8800.0,13.9103,13.9103,13.8825,13.9034,8800.0
2006-04-03 11:30:00,19.97,19.97,19.95,19.95,10600.0,13.9034,13.9034,13.8895,13.8895,10600.0
2006-04-03 11:35:00,19.95,19.96,19.95,19.95,11400.0,13.8895,13.8964,13.8895,13.8895,11400.0
2006-04-03 11:40:00,19.95,19.96,19.95,19.95,11600.0,13.8895,13.8964,13.8895,13.8895,11600.0
2006-04-03 11:45:00,19.95,19.97,19.95,19.97,28800.0,13.8895,13.9034,13.8895,13.9034,28800.0
2006-04-03 11:50:00,19.96,19.98,19.96,19.96,34800.0,13.8964,13.9103,13.8964,13.8964,34800.0
2006-04-03 11:55:00,19.96,19.97,19.95,19.95,7600.0,13.8964,13.9034,13.8895,13.8895,7600.0
2006-04-03 12:00:00,19.95,19.95,19.92,19.93,25000.0,13.8895,13.8895,13.8686,13.8755,25000.0
2006-04-03 12:05:00,19.93,19.93,19.91,19.92,26400.0,13.8755,13.8755,13.8616,13.8686,26400.0
2006-04-03 12:10:00,19.92,19.97,19.92,19.96,7000.0,13.8686,13.9034,13.8686,13.8964,7000.0
2006-04-03 12:15:00,19.96,19.96,19.95,19.96,14400.0,13.8964,13.8964,13.8895,13.8964,14400.0
2006-04-03 12:20:00,19.96,19.96,19.95,19.95,12800.0,13.8964,13.8964,13.8895,13.8895,12800.0
2006-04-03 12:25:00,19.95,19.95,19.93,19.93,5000.0,13.8895,13.8895,13.8755,13.8755,5000.0
2006-04-03 12:30:00,19.93,19.95,19.93,19.95,10600.0,13.8755,13.8895,13.8755,13.8895,10600.0
2006-04-03 12:35:00,19.95,19.96,19.93,19.95,12600.0,13.8895,13.8964,13.8755,13.8895,12600.0
2006-04-03 12:40:00,19.95,19.95,19.93,19.94,4800.0,13.8895,13.8895,13.8755,13.8825,4800.0
2006-04-03 12:45:00,19.93,19.93,19.93,19.93,4400.0,13.8755,13.8755,13.8755,13.8755,4400.0
2006-04-03 12:50:00,19.92,19.93,19.91,19.91,16800.0,13.8686,13.8755,13.8616,13.8616,16800.0
2006-04-03 12:55:00,19.92,19.92,19.91,19.92,10400.0,13.8686,13.8686,13.8616,13.8686,10400.0
2006-04-03 13:00:00,19.92,19.92,19.9,19.9,4200.0,13.8686,13.8686,13.8546,13.8546,4200.0
2006-04-03 13:05:00,19.9,19.9,19.88,19.88,4400.0,13.8546,13.8546,13.8407,13.8407,4400.0
2006-04-03 13:10:00,19.88,19.88,19.86,19.86,4800.0,13.8407,13.8407,13.8268,13.8268,4800.0
2006-04-03 13:15:00,19.86,19.87,19.84,19.84,6400.0,13.8268,13.8338,13.8129,13.8129,6400.0
2006-04-03 13:20:00,19.85,19.85,19.81,19.82,3600.0,13.8198,13.8198,13.792,13.799,3600.0
2006-04-03 13:25:00,19.82,19.83,19.82,19.82,3400.0,13.799,13.8059,13.799,13.799,3400.0
2006-04-03 13:30:00,19.82,19.83,19.81,19.83,12200.0,13.799,13.8059,13.792,13.8059,12200.0
2006-04-03 13:35:00,19.85,19.85,19.82,19.83,10200.0,13.8198,13.8198,13.799,13.8059,10200.0
2006-04-03 13:40:00,19.83,19.84,19.82,19.83,8400.0,13.8059,13.8129,13.799,13.8059,8400.0
2006-04-03 13:45:00,19.82,19.82,19.81,19.81,4600.0,13.799,13.799,13.792,13.792,4600.0
2006-04-03 13:50:00,19.81,19.82,19.81,19.81,5000.0,13.792,13.799,13.792,13.792,5000.0
2006-04-03 13:55:00,19.81,19.82,19.8,19.8,9400.0,13.792,13.799,13.785,13.785,9400.0
2006-04-03 14:00:00,19.8,19.82,19.8,19.81,10800.0,13.785,13.799,13.785,13.792,10800.0
2006-04-03 14:05:00,19.82,19.82,19.81,19.81,8000.0,13.799,13.799,13.792,13.792,8000.0
2006-04-03 14:10:00,19.81,19.82,19.81,19.81,13000.0,13.792,13.799,13.792,13.792,13000.0
2006-04-03 14:15:00,19.81,19.82,19.81,19.82,10000.0,13.792,13.799,13.792,13.799,10000.0
2006-04-03 14:20:00,19.81,19.82,19.81,19.81,9000.0,13.792,13.799,13.792,13.792,9000.0
2006-04-03 14:25:00,19.81,19.81,19.8,19.8,19800.0,13.792,13.792,13.785,13.785,19800.0
2006-04-03 14:30:00,19.8,19.8,19.8,19.8,13800.0,13.785,13.785,13.785,13.785,13800.0
2006-04-03 14:35:00,19.8,19.81,19.8,19.8,27200.0,13.785,13.792,13.785,13.785,27200.0
2006-04-03 14:40:00,19.8,19.8,19.79,19.79,19000.0,13.785,13.785,13.7781,13.7781,19000.0
2006-04-03 14:45:00,19.79,19.8,19.74,19.74,33000.0,13.7781,13.785,13.7433,13.7433,33000.0
2006-04-03 14:50:00,19.74,19.74,19.69,19.69,83800.0,13.7433,13.7433,13.7084,13.7084,83800.0
2006-04-03 14:55:00,19.68,19.7,19.64,19.64,7800.0,13.7015,13.7154,13.6736,13.6736,7800.0
2006-04-03 15:00:00,19.62,19.67,19.6,19.66,23800.0,13.6597,13.6945,13.6458,13.6876,23800.0
2006-04-03 15:05:00,19.67,19.75,19.66,19.75,19600.0,13.6945,13.7502,13.6876,13.7502,19600.0
2006-04-03 15:10:00,19.75,19.85,19.75,19.85,96800.0,13.7502,13.8198,13.7502,13.8198,96800.0
2006-04-03 15:15:00,19.85,19.88,19.83,19.86,38000.0,13.8198,13.8407,13.8059,13.8268,38000.0
2006-04-03 15:20:00,19.86,19.9,19.84,19.88,31200.0,13.8268,13.8546,13.8129,13.8407,31200.0
2006-04-03 15:25:00,19.88,19.89,19.86,19.89,28600.0,13.8407,13.8477,13.8268,13.8477,28600.0
2006-04-03 15:30:00,19.89,19.89,19.86,19.86,27200.0,13.8477,13.8477,13.8268,13.8268,27200.0
2006-04-03 15:35:00,19.86,19.86,19.81,19.81,35000.0,13.8268,13.8268,13.792,13.792,35000.0
2006-04-03 15:40:00,19.81,19.81,19.78,19.79,23800.0,13.792,13.792,13.7711,13.7781,23800.0
2006-04-03 15:45:00,19.79,19.82,19.79,19.8,30200.0,13.7781,13.799,13.7781,13.785,30200.0
2006-04-03 15:50:00,19.8,19.81,19.8,19.8,31000.0,13.785,13.792,13.785,13.785,31000.0
2006-04-03 15:55:00,19.81,19.83,19.7,19.7,190400.0,13.792,13.8059,13.7154,13.7154,190400.0
2006-04-04 09:30:00,19.68,19.7,19.65,19.7,11000.0,13.7015,13.7154,13.6806,13.7154,11000.0
2006-04-04 09:35:00,19.73,19.78,19.72,19.77,12400.0,13.7363,13.7711,13.7293,13.7641,12400.0
2006-04-04 09:40:00,19.78,19.78,19.7,19.7,9000.0,13.7711,13.7711,13.7154,13.7154,9000.0
2006-04-04 09:45:00,19.7,19.7,19.66,19.66,6600.0,13.7154,13.7154,13.6876,13.6876,6600.0
2006-04-04 09:50:00,19.68,19.77,19.68,19.77,57400.0,13.7015,13.7641,13.7015,13.7641,57400.0
2006-04-04 09:55:00,19.76,19.78,19.76,19.78,14400.0,13.7572,13.7711,13.7572,13.7711,14400.0
2006-04-04 10:00:00,19.78,19.78,19.75,19.75,24000.0,13.7711,13.7711,13.7502,13.7502,24000.0
2006-04-04 10:05:00,19.75,19.78,19.72,19.74,19200.0,13.7502,13.7711,13.7293,13.7433,19200.0
2006-04-04 10:10:00,19.74,19.76,19.74,19.76,4200.0,13.7433,13.7572,13.7433,13.7572,4200.0
2006-04-04 10:15:00,19.75,19.76,19.72,19.72,16600.0,13.7502,13.7572,13.7293,13.7293,16600.0
2006-04-04 10:20:00,19.72,19.73,19.71,19.73,4400.0,13.7293,13.7363,13.7224,13.7363,4400.0
2006-04-04 10:25:00,19.73,19.73,19.7,19.71,23800.0,13.7363,13.7363,13.7154,13.7224,23800.0
2006-04-04 10:30:00,19.7,19.7,19.67,19.68,4400.0,13.7154,13.7154,13.6945,13.7015,4400.0
2006-04-04 10:35:00,19.68,19.7,19.68,19.69,2800.0,13.7015,13.7154,13.7015,13.7084,2800.0
2006-04-04 10:40:00,19.69,19.71,19.68,19.69,5800.0,13.7084,13.7224,13.7015,13.7084,5800.0
2006-04-04 10:45:00,19.7,19.7,19.68,19.7,3400.0,13.7154,13.7154,13.7015,13.7154,3400.0
2006-04-04 10:50:00,19.7,19.7,19.68,19.69,6000.0,13.7154,13.7154,13.7015,13.7084,6000.0
2006-04-04 10:55:00,19.7,19.73,19.68,19.68,10800.0,13.7154,13.7363,13.7015,13.7015,10800.0
2006-04-04 11:00:00,19.68,19.68,19.66,19.68,5000.0,13.7015,13.7015,13.6876,13.7015,5000.0
2006-04-04 11:05:00,19.67,19.68,19.67,19.68,3600.0,13.6945,13.7015,13.6945,13.7015,3600.0
2006-04-04 11:10:00,19.7,19.73,19.68,19.7,5400.0,13.7154,13.7363,13.7015,13.7154,5400.0
2006-04-04 11:15:00,19.72,19.72,19.7,19.72,6800.0,13.7293,13.7293,13.7154,13.7293,6800.0
2006-04-04 11:20:00,19.74,19.75,19.74,19.75,6400.0,13.7433,13.7502,13.7433,13.7502,6400.0
2006-04-04 11:25:00,19.75,19.76,19.74,19.74,9000.0,13.7502,13.7572,13.7433,13.7433,9000.0
2006-04-04 11:30:00,19.74,19.74,19.71,19.71,3600.0,13.7433,13.7433,13.7224,13.7224,3600.0
2006-04-04 11:35:00,19.71,19.73,19.7,19.71,13800.0,13.7224,13.7363,13.7154,13.7224,13800.0
2006-04-04 11:40:00,19.72,19.74,19.71,19.74,3200.0,13.7293,13.7433,13.7224,13.7433,3200.0
2006-04-04 11:45:00,19.72,19.72,19.71,19.71,5000.0,13.7293,13.7293,13.7224,13.7224,5000.0
2006-04-04 11:50:00,19.72,19.74,19.7,19.74,9000.0,13.7293,13.7433,13.7154,13.7433,9000.0
2006-04-04 11:55:00,19.73,19.74,19.71,19.73,38200.0,13.7363,13.7433,13.7224,13.7363,38200.0
2006-04-04 12:00:00,19.73,19.75,19.73,19.75,8400.0,13.7363,13.7502,13.7363,13.7502,8400.0
2006-04-04 12:05:00,19.75,19.77,19.74,19.75,25000.0,13.7502,13.7641,13.7433,13.7502,25000.0
2006-04-04 12:10:00,19.75,19.77,19.7,19.7,13800.0,13.7502,13.7641,13.7154,13.7154,13800.0
2006-04-04 12:15:00,19.7,19.72,19.69,19.69,9000.0,13.7154,13.7293,13.7084,13.7084,9000.0
2006-04-04 12:20:00,19.7,19.75,19.7,19.73,5200.0,13.7154,13.7502,13.7154,13.7363,5200.0
2006-04-04 12:25:00,19.73,19.75,19.72,19.75,12000.0,13.7363,13.7502,13.7293,13.7502,12000.0
2006-04-04 12:30:00,19.74,19.74,19.69,19.71,7400.0,13.7433,13.7433,13.7084,13.7224,7400.0
2006-04-04 12:35:00,19.71,19.73,19.71,19.73,3600.0,13.7224,13.7363,13.7224,13.7363,3600.0
2006-04-04 12:40:00,19.73,19.78,19.73,19.77,12400.0,13.7363,13.7711,13.7363,13.7641,12400.0
2006-04-04 12:45:00,19.77,19.77,19.71,19.72,16200.0,13.7641,13.7641,13.7224,13.7293,16200.0
2006-04-04 12:50:00,19.72,19.74,19.71,19.73,7000.0,13.7293,13.7433,13.7224,13.7363,7000.0
2006-04-04 12:55:00,19.74,19.75,19.73,19.75,6000.0,13.7433,13.7502,13.7363,13.7502,6000.0
2006-04-04 13:00:00,19.75,19.76,19.74,19.74,4600.0,13.7502,13.7572,13.7433,13.7433,4600.0
2006-04-04 13:05:00,19.74,19.78,19.74,19.78,6800.0,13.7433,13.7711,13.7433,13.7711,6800.0
2006-04-04 13:10:00,19.78,19.78,19.77,19.78,6600.0,13.7711,13.7711,13.7641,13.7711,6600.0
2006-04-04 13:15:00,19.78,19.78,19.74,19.78,14600.0,13.7711,13.7711,13.7433,13.7711,14600.0
2006-04-04 13:20:00,19.77,19.78,19.74,19.74,14400.0,13.7641,13.7711,13.7433,13.7433,14400.0
2006-04-04 13:25:00,19.73,19.74,19.72,19.72,17400.0,13.7363,13.7433,13.7293,13.7293,17400.0
2006-04-04 13:30:00,19.72,19.74,19.72,19.73,2200.0,13.7293,13.7433,13.7293,13.7363,2200.0
2006-04-04 13:35:00,19.72,19.74,19.71,19.73,4200.0,13.7293,13.7433,13.7224,13.7363,4200.0
2006-04-04 13:40:00,19.75,19.75,19.7,19.73,13800.0,13.7502,13.7502,13.7154,13.7363,13800.0
2006-04-04 13:45:00,19.73,19.73,19.72,19.72,3000.0,13.7363,13.7363,13.7293,13.7293,3000.0
2006-04-04 13:50:00,19.71,19.75,19.71,19.73,5800.0,13.7224,13.7502,13.7224,13.7363,5800.0
2006-04-04 13:55:00,19.74,19.75,19.74,19.74,6400.0,13.7433,13.7502,13.7433,13.7433,6400.0
2006-04-04 14:00:00,19.74,19.74,19.72,19.72,12400.0,13.7433,13.7433,13.7293,13.7293,12400.0
2006-04-04 14:05:00,19.72,19.73,19.71,19.73,5800.0,13.7293,13.7363,13.7224,13.7363,5800.0
2006-04-04 14:10:00,19.73,19.75,19.73,19.74,12800.0,13.7363,13.7502,13.7363,13.7433,12800.0
2006-04-04 14:15:00,19.74,19.74,19.71,19.71,7000.0,13.7433,13.7433,13.7224,13.7224,7000.0
2006-04-04 14:20:00,19.72,19.77,19.72,19.75,16600.0,13.7293,13.7641,13.7293,13.7502,16600.0
2006-04-04 14:25:00,19.75,19.75,19.73,19.73,4200.0,13.7502,13.7502,13.7363,13.7363,4200.0
2006-04-04 14:30:00,19.73,19.73,19.69,19.69,4800.0,13.7363,13.7363,13.7084,13.7084,4800.0
2006-04-04 14:35:00,19.68,19.69,19.68,19.68,5800.0,13.7015,13.7084,13.7015,13.7015,5800.0
2006-04-04 14:40:00,19.68,19.69,19.66,19.66,11800.0,13.7015,13.7084,13.6876,13.6876,11800.0
2006-04-04 14:45:00,19.66,19.67,19.66,19.67,5200.0,13.6876,13.6945,13.6876,13.6945,5200.0
2006-04-04 14:50:00,19.67,19.7,19.67,19.7,9200.0,13.6945,13.7154,13.6945,13.7154,9200.0
2006-04-04 14:55:00,19.69,19.7,19.68,19.68,18400.0,13.7084,13.7154,13.7015,13.7015,18400.0
2006-04-04 15:00:00,19.67,19.68,19.67,19.67,3800.0,13.6945,13.7015,13.6945,13.6945,3800.0
2006-04-04 15:05:00,19.68,19.68,19.66,19.68,6200.0,13.7015,13.7015,13.6876,13.7015,6200.0
2006-04-04 15:10:00,19.67,19.67,19.63,19.67,5400.0,13.6945,13.6945,13.6667,13.6945,5400.0
2006-04-04 15:15:00,19.67,19.67,19.66,19.66,3600.0,13.6945,13.6945,13.6876,13.6876,3600.0
2006-04-04 15:20:00,19.67,19.68,19.66,19.67,6600.0,13.6945,13.7015,13.6876,13.6945,6600.0
2006-04-04 15:25:00,19.67,19.7,19.67,19.67,11200.0,13.6945,13.7154,13.6945,13.6945,11200.0
2006-04-04 15:30:00,19.67,19.67,19.63,19.67,7400.0,13.6945,13.6945,13.6667,13.6945,7400.0
2006-04-04 15:35:00,19.67,19.67,19.66,19.66,6800.0,13.6945,13.6945,13.6876,13.6876,6800.0
2006-04-04 15:40:00,19.66,19.68,19.66,19.68,14000.0,13.6876,13.7015,13.6876,13.7015,14000.0
2006-04-04 15:45:00,19.67,19.68,19.66,19.67,12000.0,13.6945,13.7015,13.6876,13.6945,12000.0
2006-04-04 15:50:00,19.66,19.67,19.64,19.67,27200.0,13.6876,13.6945,13.6736,13.6945,27200.0
2006-04-04 15:55:00,19.67,19.68,19.61,19.63,30200.0,13.6945,13.7015,13.6527,13.6667,30200.0
2006-04-05 09:30:00,19.63,19.68,19.61,19.61,3800.0,13.6667,13.7015,13.6527,13.6527,3800.0
2006-04-05 09:35:00,19.65,19.65,19.65,19.65,1000.0,13.6806,13.6806,13.6806,13.6806,1000.0
2006-04-05 09:40:00,19.68,19.71,19.68,19.71,2400.0,13.7015,13.7224,13.7015,13.7224,2400.0
2006-04-05 09:45:00,19.73,19.74,19.73,19.74,800.0,13.7363,13.7433,13.7363,13.7433,800.0
2006-04-05 09:50:00,19.77,19.83,19.77,19.82,6400.0,13.7641,13.8059,13.7641,13.799,6400.0
2006-04-05 09:55:00,19.8,19.86,19.79,19.85,2600.0,13.785,13.8268,13.7781,13.8198,2600.0
2006-04-05 10:00:00,19.86,19.94,19.85,19.94,11000.0,13.8268,13.8825,13.8198,13.8825,11000.0
2006-04-05 10:05:00,19.95,19.95,19.91,19.91,21200.0,13.8895,13.8895,13.8616,13.8616,21200.0
2006-04-05 10:10:00,19.91,19.92,19.88,19.9,15400.0,13.8616,13.8686,13.8407,13.8546,15400.0
2006-04-05 10:15:00,19.9,19.92,19.87,19.9,19600.0,13.8546,13.8686,13.8338,13.8546,19600.0
2006-04-05 10:20:00,19.89,19.91,19.86,19.87,13400.0,13.8477,13.8616,13.8268,13.8338,13400.0
2006-04-05 10:25:00,19.86,19.9,19.86,19.86,22200.0,13.8268,13.8546,13.8268,13.8268,22200.0
2006-04-05 10:30:00,19.88,19.89,19.84,19.86,11600.0,13.8407,13.8477,13.8129,13.8268,11600.0
2006-04-05 10:35:00,19.87,19.9,19.87,19.9,12400.0,13.8338,13.8546,13.8338,13.8546,12400.0
2006-04-05 10:40:00,19.9,19.9,19.86,19.86,8000.0,13.8546,13.8546,13.8268,13.8268,8000.0
2006-04-05 10:45:00,19.86,19.9,19.85,19.89,12000.0,13.8268,13.8546,13.8198,13.8477,12000.0
2006-04-05 10:50:00,19.9,19.91,19.86,19.89,14600.0,13.8546,13.8616,13.8268,13.8477,14600.0
2006-04-05 10:55:00,19.89,19.9,19.89,19.89,10800.0,13.8477,13.8546,13.8477,13.8477,10800.0
2006-04-05 11:00:00,19.9,19.9,19.89,19.89,10400.0,13.8546,13.8546,13.8477,13.8477,10400.0
2006-04-05 11:05:00,19.89,19.89,19.85,19.89,12800.0,13.8477,13.8477,13.8198,13.8477,12800.0
2006-04-05 11:10:00,19.87,19.88,19.83,19.84,10200.0,13.8338,13.8407,13.8059,13.8129,10200.0
2006-04-05 11:15:00,19.84,19.86,19.83,19.84,19400.0,13.8129,13.8268,13.8059,13.8129,19400.0
2006-04-05 11:20:00,19.84,19.85,19.84,19.85,13800.0,13.8129,13.8198,13.8129,13.8198,13800.0
2006-04-05 11:25:00,19.86,19.86,19.83,19.84,6000.0,13.8268,13.8268,13.8059,13.8129,6000.0
2006-04-05 11:30:00,19.83,19.84,19.75,19.77,17000.0,13.8059,13.8129,13.7502,13.7641,17000.0
2006-04-05 11:35:00,19.77,19.77,19.73,19.74,31000.0,13.7641,13.7641,13.7363,13.7433,31000.0
2006-04-05 11:40:00,19.75,19.75,19.74,19.75,14400.0,13.7502,13.7502,13.7433,13.7502,14400.0
2006-04-05 11:45:00,19.75,19.75,19.73,19.74,4600.0,13.7502,13.7502,13.7363,13.7433,4600.0
2006-04-05 11:50:00,19.73,19.73,19.7,19.72,12000.0,13.7363,13.7363,13.7154,13.7293,12000.0
2006-04-05 11:55:00,19.72,19.75,19.72,19.75,9000.0,13.7293,13.7502,13.7293,13.7502,9000.0
2006-04-05 12:00:00,19.75,19.75,19.73,19.75,9400.0,13.7502,13.7502,13.7363,13.7502,9400.0
2006-04-05 12:05:00,19.75,19.76,19.74,19.75,24200.0,13.7502,13.7572,13.7433,13.7502,24200.0
2006-04-05 12:10:00,19.75,19.76,19.74,19.74,12000.0,13.7502,13.7572,13.7433,13.7433,12000.0
2006-04-05 12:15:00,19.75,19.75,19.74,19.75,12200.0,13.7502,13.7502,13.7433,13.7502,12200.0
2006-04-05 12:20:00,19.75,19.77,19.75,19.76,38400.0,13.7502,13.7641,13.7502,13.7572,38400.0
2006-04-05 12:25:00,19.76,19.82,19.76,19.81,22600.0,13.7572,13.799,13.7572,13.792,22600.0
2006-04-05 12:30:00,19.81,19.82,19.79,19.81,16600.0,13.792,13.799,13.7781,13.792,16600.0
2006-04-05 12:35:00,19.82,19.86,19.81,19.82,25600.0,13.799,13.8268,13.792,13.799,25600.0
2006-04-05 12:40:00,19.82,19.86,19.82,19.83,30800.0,13.799,13.8268,13.799,13.8059,30800.0
2006-04-05 12:45:00,19.84,19.84,19.82,19.83,26600.0,13.8129,13.8129,13.799,13.8059,26600.0
2006-04-05 12:50:00,19.84,19.86,19.83,19.83,14400.0,13.8129,13.8268,13.8059,13.8059,14400.0
2006-04-05 12:55:00,19.83,19.85,19.83,19.85,18000.0,13.8059,13.8198,13.8059,13.8198,18000.0
2006-04-05 13:00:00,19.85,19.86,19.83,19.85,8800.0,13.8198,13.8268,13.8059,13.8198,8800.0
2006-04-05 13:05:00,19.85,19.86,19.84,19.84,21600.0,13.8198,13.8268,13.8129,13.8129,21600.0
2006-04-05 13:10:00,19.85,19.86,19.85,19.86,22200.0,13.8198,13.8268,13.8198,13.8268,22200.0
2006-04-05 13:15:00,19.85,19.85,19.83,19.85,11000.0,13.8198,13.8198,13.8059,13.8198,11000.0
2006-04-05 13:20:00,19.85,19.86,19.85,19.85,15400.0,13.8198,13.8268,13.8198,13.8198,15400.0
2006-04-05 13:25:00,19.85,19.85,19.84,19.85,14800.0,13.8198,13.8198,13.8129,13.8198,14800.0
2006-04-05 13:30:00,19.85,19.86,19.84,19.86,7600.0,13.8198,13.8268,13.8129,13.8268,7600.0
2006-04-05 13:35:00,19.86,19.87,19.86,19.87,5400.0,13.8268,13.8338,13.8268,13.8338,5400.0
2006-04-05 13:40:00,19.86,19.86,19.82,19.84,12400.0,13.8268,13.8268,13.799,13.8129,12400.0
2006-04-05 13:45:00,19.84,19.84,19.83,19.83,3200.0,13.8129,13.8129,13.8059,13.8059,3200.0
2006-04-05 13:50:00,19.83,19.85,19.82,19.83,14600.0,13.8059,13.8198,13.799,13.8059,14600.0
2006-04-05 13:55:00,19.83,19.83,19.78,19.79,16200.0,13.8059,13.8059,13.7711,13.7781,16200.0
2006-04-05 14:00:00,19.79,19.82,19.78,19.82,16600.0,13.7781,13.799,13.7711,13.799,16600.0
2006-04-05 14:05:00,19.82,19.86,19.82,19.86,14800.0,13.799,13.8268,13.799,13.8268,14800.0
2006-04-05 14:10:00,19.86,19.86,19.82,19.82,29400.0,13.8268,13.8268,13.799,13.799,29400.0
2006-04-05 14:15:00,19.83,19.84,19.83,19.84,7400.0,13.8059,13.8129,13.8059,13.8129,7400.0
2006-04-05 14:20:00,19.84,19.86,19.84,19.86,14200.0,13.8129,13.8268,13.8129,13.8268,14200.0
2006-04-05 14:25:00,19.85,19.86,19.84,19.86,16600.0,13.8198,13.8268,13.8129,13.8268,16600.0
2006-04-05 14:30:00,19.86,19.89,19.85,19.89,9200.0,13.8268,13.8477,13.8198,13.8477,9200.0
2006-04-05 14:35:00,19.88,19.96,19.88,19.95,19800.0,13.8407,13.8964,13.8407,13.8895,19800.0
2006-04-05 14:40:00,19.97,20.0,19.97,19.99,15600.0,13.9034,13.9243,13.9034,13.9173,15600.0
2006-04-05 14:45:00,20.0,20.02,19.99,20.0,34800.0,13.9243,13.9382,13.9173,13.9243,34800.0
2006-04-05 14:50:00,20.0,20.03,20.0,20.02,5600.0,13.9243,13.9452,13.9243,13.9382,5600.0
2006-04-05 14:55:00,20.02,20.02,19.99,20.0,11400.0,13.9382,13.9382,13.9173,13.9243,11400.0
2006-04-05 15:00:00,20.01,20.01,19.98,20.0,22600.0,13.9312,13.9312,13.9103,13.9243,22600.0
2006-04-05 15:05:00,20.0,20.0,19.96,19.96,15000.0,13.9243,13.9243,13.8964,13.8964,15000.0
2006-04-05 15:10:00,19.95,19.99,19.94,19.99,9800.0,13.8895,13.9173,13.8825,13.9173,9800.0
2006-04-05 15:15:00,19.98,20.0,19.98,20.0,6600.0,13.9103,13.9243,13.9103,13.9243,6600.0
2006-04-05 15:20:00,20.0,20.0,19.98,19.98,4400.0,13.9243,13.9243,13.9103,13.9103,4400.0
2006-04-05 15:25:00,19.98,19.98,19.93,19.95,8800.0,13.9103,13.9103,13.8755,13.8895,8800.0
2006-04-05 15:30:00,19.94,19.96,19.92,19.92,9000.0,13.8825,13.8964,13.8686,13.8686,9000.0
2006-04-05 15:35:00,19.93,19.94,19.92,19.94,12600.0,13.8755,13.8825,13.8686,13.8825,12600.0
2006-04-05 15:40:00,19.95,19.99,19.93,19.99,4400.0,13.8895,13.9173,13.8755,13.9173,4400.0
2006-04-05 15:45:00,19.99,19.99,19.93,19.93,9200.0,13.9173,13.9173,13.8755,13.8755,9200.0
2006-04-05 15:50:00,19.93,19.93,19.87,19.9,24400.0,13.8755,13.8755,13.8338,13.8546,24400.0
2006-04-05 15:55:00,19.9,19.95,19.78,19.87,350400.0,13.8546,13.8895,13.7711,13.8338,350400.0
2006-04-06 09:30:00,19.88,19.88,19.75,19.75,12600.0,13.8407,13.8407,13.7502,13.7502,12600.0
2006-04-06 09:35:00,19.75,19.81,19.75,19.81,3800.0,13.7502,13.792,13.7502,13.792,3800.0
2006-04-06 09:40:00,19.83,19.88,19.82,19.86,7000.0,13.8059,13.8407,13.799,13.8268,7000.0
2006-04-06 09:45:00,19.86,19.88,19.84,19.85,8000.0,13.8268,13.8407,13.8129,13.8198,8000.0
2006-04-06 09:50:00,19.86,19.89,19.85,19.89,5600.0,13.8268,13.8477,13.8198,13.8477,5600.0
2006-04-06 09:55:00,19.91,19.99,19.91,19.98,11200.0,13.8616,13.9173,13.8616,13.9103,11200.0
2006-04-06 10:00:00,19.98,19.98,19.93,19.94,19600.0,13.9103,13.9103,13.8755,13.8825,19600.0
2006-04-06 10:05:00,19.95,19.96,19.93,19.96,3800.0,13.8895,13.8964,13.8755,13.8964,3800.0
2006-04-06 10:10:00,19.96,19.98,19.95,19.96,7200.0,13.8964,13.9103,13.8895,13.8964,7200.0
2006-04-06 10:15:00,19.98,19.98,19.98,19.98,200.0,13.9103,13.9103,13.9103,13.9103,200.0
2006-04-06 10:20:00,19.97,19.99,19.96,19.96,16800.0,13.9034,13.9173,13.8964,13.8964,16800.0
2006-04-06 10:25:00,19.96,19.98,19.95,19.95,10800.0,13.8964,13.9103,13.8895,13.8895,10800.0
2006-04-06 10:30:00,19.95,19.99,19.94,19.99,5000.0,13.8895,13.9173,13.8825,13.9173,5000.0
2006-04-06 10:35:00,19.99,20.0,19.97,19.98,14400.0,13.9173,13.9243,13.9034,13.9103,14400.0
2006-04-06 10:40:00,19.98,20.0,19.96,19.99,7400.0,13.9103,13.9243,13.8964,13.9173,7400.0
2006-04-06 10:45:00,19.99,20.03,19.99,20.02,15400.0,13.9173,13.9452,13.9173,13.9382,15400.0
2006-04-06 10:50:00,20.02,20.07,20.02,20.06,29800.0,13.9382,13.973,13.9382,13.966,29800.0
2006-04-06 10:55:00,20.06,20.1,20.03,20.05,30000.0,13.966,13.9939,13.9452,13.9591,30000.0
2006-04-06 11:00:00,20.03,20.07,20.03,20.07,7200.0,13.9452,13.973,13.9452,13.973,7200.0
2006-04-06 11:05:00,20.07,20.1,20.07,20.09,8400.0,13.973,13.9939,13.973,13.9869,8400.0
2006-04-06 11:10:00,20.09,20.13,20.09,20.13,9800.0,13.9869,14.0148,13.9869,14.0148,9800.0
2006-04-06 11:15:00,20.12,20.14,20.12,20.14,9000.0,14.0078,14.0217,14.0078,14.0217,9000.0
2006-04-06 11:20:00,20.15,20.16,20.15,20.15,7400.0,14.0287,14.0357,14.0287,14.0287,7400.0
2006-04-06 11:25:00,20.15,20.18,20.15,20.18,7600.0,14.0287,14.0496,14.0287,14.0496,7600.0
2006-04-06 11:30:00,20.23,20.24,20.21,20.21,21600.0,14.0844,14.0914,14.0705,14.0705,21600.0
2006-04-06 11:35:00,20.21,20.22,20.2,20.2,5600.0,14.0705,14.0774,14.0635,14.0635,5600.0
2006-04-06 11:40:00,20.2,20.23,20.2,20.23,5200.0,14.0635,14.0844,14.0635,14.0844,5200.0
2006-04-06 11:45:00,20.23,20.23,20.22,20.23,7000.0,14.0844,14.0844,14.0774,14.0844,7000.0
2006-04-06 11:50:00,20.22,20.23,20.18,20.23,21200.0,14.0774,14.0844,14.0496,14.0844,21200.0
2006-04-06 11:55:00,20.24,20.27,20.23,20.23,49000.0,14.0914,14.1122,14.0844,14.0844,49000.0
2006-04-06 12:00:00,20.23,20.24,20.21,20.22,11800.0,14.0844,14.0914,14.0705,14.0774,11800.0
2006-04-06 12:05:00,20.23,20.24,20.19,20.21,16400.0,14.0844,14.0914,14.0565,14.0705,16400.0
2006-04-06 12:10:00,20.21,20.21,20.18,20.2,8400.0,14.0705,14.0705,14.0496,14.0635,8400.0
2006-04-06 12:15:00,20.19,20.21,20.18,20.18,3600.0,14.0565,14.0705,14.0496,14.0496,3600.0
2006-04-06 12:20:00,20.18,20.21,20.18,20.21,5000.0,14.0496,14.0705,14.0496,14.0705,5000.0
2006-04-06 12:25:00,20.21,20.21,20.2,20.2,3600.0,14.0705,14.0705,14.0635,14.0635,3600.0
2006-04-06 12:30:00,20.2,20.22,20.2,20.22,3000.0,14.0635,14.0774,14.0635,14.0774,3000.0
2006-04-06 12:35:00,20.22,20.25,20.22,20.25,6600.0,14.0774,14.0983,14.0774,14.0983,6600.0
2006-04-06 12:40:00,20.25,20.25,20.25,20.25,6000.0,14.0983,14.0983,14.0983,14.0983,6000.0
2006-04-06 12:45:00,20.25,20.28,20.24,20.25,20200.0,14.0983,14.1192,14.0914,14.0983,20200.0
2006-04-06 12:50:00,20.25,20.3,20.25,20.29,12400.0,14.0983,14.1331,14.0983,14.1262,12400.0
2006-04-06 12:55:00,20.3,20.35,20.3,20.34,14200.0,14.1331,14.1679,14.1331,14.161,14200.0
2006-04-06 13:00:00,20.34,20.34,20.32,20.32,9600.0,14.161,14.161,14.1471,14.1471,9600.0
2006-04-06 13:05:00,20.32,20.33,20.32,20.33,4800.0,14.1471,14.154,14.1471,14.154,4800.0
2006-04-06 13:10:00,20.32,20.35,20.31,20.33,13600.0,14.1471,14.1679,14.1401,14.154,13600.0
2006-04-06 13:15:00,20.34,20.35,20.32,20.34,8600.0,14.161,14.1679,14.1471,14.161,8600.0
2006-04-06 13:20:00,20.34,20.35,20.32,20.34,10200.0,14.161,14.1679,14.1471,14.161,10200.0
2006-04-06 13:25:00,20.34,20.34,20.32,20.33,7600.0,14.161,14.161,14.1471,14.154,7600.0
2006-04-06 13:30:00,20.33,20.33,20.33,20.33,3800.0,14.154,14.154,14.154,14.154,3800.0
2006-04-06 13:35:00,20.33,20.35,20.32,20.34,13400.0,14.154,14.1679,14.1471,14.161,13400.0
2006-04-06 13:40:00,20.33,20.34,20.32,20.33,9800.0,14.154,14.161,14.1471,14.154,9800.0
2006-04-06 13:45:00,20.32,20.35,20.31,20.35,6800.0,14.1471,14.1679,14.1401,14.1679,6800.0
2006-04-06 13:50:00,20.34,20.35,20.33,20.33,6000.0,14.161,14.1679,14.154,14.154,6000.0
2006-04-06 13:55:00,20.34,20.34,20.33,20.34,8000.0,14.161,14.161,14.154,14.161,8000.0
2006-04-06 14:00:00,20.33,20.34,20.32,20.33,7600.0,14.154,14.161,14.1471,14.154,7600.0
2006-04-06 14:05:00,20.33,20.33,20.31,20.32,8800.0,14.154,14.154,14.1401,14.1471,8800.0
2006-04-06 14:10:00,20.32,20.32,20.31,20.32,5000.0,14.1471,14.1471,14.1401,14.1471,5000.0
2006-04-06 14:15:00,20.32,20.34,20.31,20.33,9400.0,14.1471,14.161,14.1401,14.154,9400.0
2006-04-06 14:20:00,20.33,20.33,20.31,20.32,5800.0,14.154,14.154,14.1401,14.1471,5800.0
2006-04-06 14:25:00,20.32,20.33,20.32,20.33,5000.0,14.1471,14.154,14.1471,14.154,5000.0
2006-04-06 14:30:00,20.33,20.35,20.33,20.33,5800.0,14.154,14.1679,14.154,14.154,5800.0
2006-04-06 14:35:00,20.34,20.35,20.33,20.33,7400.0,14.161,14.1679,14.154,14.154,7400.0
2006-04-06 14:40:00,20.34,20.35,20.33,20.34,6800.0,14.161,14.1679,14.154,14.161,6800.0
2006-04-06 14:45:00,20.34,20.34,20.31,20.31,49600.0,14.161,14.161,14.1401,14.1401,49600.0
2006-04-06 14:50:00,20.31,20.32,20.3,20.3,21000.0,14.1401,14.1471,14.1331,14.1331,21000.0
2006-04-06 14:55:00,20.3,20.31,20.28,20.28,8000.0,14.1331,14.1401,14.1192,14.1192,8000.0
2006-04-06 15:00:00,20.29,20.31,20.24,20.26,35600.0,14.1262,14.1401,14.0914,14.1053,35600.0
2006-04-06 15:05:00,20.25,20.26,20.21,20.22,13000.0,14.0983,14.1053,14.0705,14.0774,13000.0
2006-04-06 15:10:00,20.21,20.22,20.19,20.2,12800.0,14.0705,14.0774,14.0565,14.0635,12800.0
2006-04-06 15:15:00,20.19,20.24,20.18,20.24,84000.0,14.0565,14.0914,14.0496,14.0914,84000.0
2006-04-06 15:20:00,20.24,20.27,20.23,20.23,8800.0,14.0914,14.1122,14.0844,14.0844,8800.0
2006-04-06 15:25:00,20.23,20.24,20.18,20.18,19600.0,14.0844,14.0914,14.0496,14.0496,19600.0
2006-04-06 15:30:00,20.18,20.2,20.16,20.2,22000.0,14.0496,14.0635,14.0357,14.0635,22000.0
2006-04-06 15:35:00,20.2,20.22,20.2,20.22,11200.0,14.0635,14.0774,14.0635,14.0774,11200.0
2006-04-06 15:40:00,20.22,20.23,20.2,20.22,13600.0,14.0774,14.0844,14.0635,14.0774,13600.0
2006-04-06 15:45:00,20.24,20.24,20.16,20.18,23000.0,14.0914,14.0914,14.0357,14.0496,23000.0
2006-04-06 15:50:00,20.2,20.28,20.2,20.27,26200.0,14.0635,14.1192,14.0635,14.1122,26200.0
2006-04-06 15:55:00,20.28,20.28,20.24,20.25,28200.0,14.1192,14.1192,14.0914,14.0983,28200.0
2006-04-07 09:30:00,20.36,20.36,20.35,20.35,8800.0,14.1749,14.1749,14.1679,14.1679,8800.0
2006-04-07 09:35:00,20.33,20.5,20.33,20.48,9000.0,14.154,14.2724,14.154,14.2585,9000.0
2006-04-07 09:40:00,20.49,20.55,20.48,20.48,27000.0,14.2654,14.3072,14.2585,14.2585,27000.0
2006-04-07 09:45:00,20.48,20.52,20.46,20.51,12800.0,14.2585,14.2863,14.2445,14.2793,12800.0
2006-04-07 09:50:00,20.51,20.51,20.48,20.48,6000.0,14.2793,14.2793,14.2585,14.2585,6000.0
2006-04-07 09:55:00,20.5,20.52,20.49,20.5,15000.0,14.2724,14.2863,14.2654,14.2724,15000.0
2006-04-07 10:00:00,20.5,20.52,20.5,20.5,7800.0,14.2724,14.2863,14.2724,14.2724,7800.0
2006-04-07 10:05:00,20.5,20.62,20.5,20.61,41200.0,14.2724,14.3559,14.2724,14.349,41200.0
2006-04-07 10:10:00,20.6,20.61,20.54,20.54,40600.0,14.342,14.349,14.3002,14.3002,40600.0
2006-04-07 10:15:00,20.54,20.55,20.5,20.5,10000.0,14.3002,14.3072,14.2724,14.2724,10000.0
2006-04-07 10:20:00,20.5,20.54,20.47,20.5,35400.0,14.2724,14.3002,14.2515,14.2724,35400.0
2006-04-07 10:25:00,20.49,20.52,20.48,20.49,14800.0,14.2654,14.2863,14.2585,14.2654,14800.0
2006-04-07 10:30:00,20.49,20.55,20.49,20.52,23000.0,14.2654,14.3072,14.2654,14.2863,23000.0
2006-04-07 10:35:00,20.52,20.55,20.52,20.55,11600.0,14.2863,14.3072,14.2863,14.3072,11600.0
2006-04-07 10:40:00,20.55,20.55,20.43,20.48,18400.0,14.3072,14.3072,14.2236,14.2585,18400.0
2006-04-07 10:45:00,20.48,20.5,20.43,20.5,13400.0,14.2585,14.2724,14.2236,14.2724,13400.0
2006-04-07 10:50:00,20.47,20.5,20.46,20.5,14200.0,14.2515,14.2724,14.2445,14.2724,14200.0
2006-04-07 10:55:00,20.48,20.5,20.45,20.48,10600.0,14.2585,14.2724,14.2376,14.2585,10600.0
2006-04-07 11:00:00,20.48,20.5,20.47,20.5,3800.0,14.2585,14.2724,14.2515,14.2724,3800.0
2006-04-07 11:05:00,20.5,20.51,20.49,20.49,13400.0,14.2724,14.2793,14.2654,14.2654,13400.0
2006-04-07 11:10:00,20.5,20.53,20.49,20.53,20000.0,14.2724,14.2933,14.2654,14.2933,20000.0
2006-04-07 11:15:00,20.53,20.58,20.52,20.57,15800.0,14.2933,14.3281,14.2863,14.3211,15800.0
2006-04-07 11:20:00,20.57,20.57,20.54,20.55,9000.0,14.3211,14.3211,14.3002,14.3072,9000.0
2006-04-07 11:25:00,20.54,20.55,20.51,20.51,6400.0,14.3002,14.3072,14.2793,14.2793,6400.0
2006-04-07 11:30:00,20.53,20.53,20.51,20.52,5400.0,14.2933,14.2933,14.2793,14.2863,5400.0
2006-04-07 11:35:00,20.52,20.56,20.51,20.56,31000.0,14.2863,14.3141,14.2793,14.3141,31000.0
2006-04-07 11:40:00,20.56,20.57,20.53,20.56,14200.0,14.3141,14.3211,14.2933,14.3141,14200.0
2006-04-07 11:45:00,20.55,20.56,20.5,20.5,11800.0,14.3072,14.3141,14.2724,14.2724,11800.0
2006-04-07 11:50:00,20.51,20.54,20.51,20.52,10400.0,14.2793,14.3002,14.2793,14.2863,10400.0
2006-04-07 11:55:00,20.52,20.53,20.51,20.53,3000.0,14.2863,14.2933,14.2793,14.2933,3000.0
2006-04-07 12:00:00,20.53,20.53,20.52,20.53,3800.0,14.2933,14.2933,14.2863,14.2933,3800.0
2006-04-07 12:05:00,20.53,20.54,20.5,20.52,8800.0,14.2933,14.3002,14.2724,14.2863,8800.0
2006-04-07 12:10:00,20.52,20.59,20.5,20.58,48800.0,14.2863,14.335,14.2724,14.3281,48800.0
2006-04-07 12:15:00,20.58,20.61,20.57,20.6,9800.0,14.3281,14.349,14.3211,14.342,9800.0
2006-04-07 12:20:00,20.6,20.61,20.54,20.6,6200.0,14.342,14.349,14.3002,14.342,6200.0
2006-04-07 12:25:00,20.57,20.61,20.57,20.59,5600.0,14.3211,14.349,14.3211,14.335,5600.0
2006-04-07 12:30:00,20.59,20.6,20.59,20.6,1800.0,14.335,14.342,14.335,14.342,1800.0
2006-04-07 12:35:00,20.6,20.6,20.57,20.57,7600.0,14.342,14.342,14.3211,14.3211,7600.0
2006-04-07 12:40:00,20.59,20.59,20.57,20.57,4800.0,14.335,14.335,14.3211,14.3211,4800.0
2006-04-07 12:45:00,20.59,20.61,20.54,20.61,13800.0,14.335,14.349,14.3002,14.349,13800.0
2006-04-07 12:50:00,20.6,20.61,20.58,20.59,8200.0,14.342,14.349,14.3281,14.335,8200.0
2006-04-07 12:55:00,20.59,20.59,20.56,20.57,2000.0,14.335,14.335,14.3141,14.3211,2000.0
2006-04-07 13:00:00,20.57,20.58,20.53,20.54,11800.0,14.3211,14.3281,14.2933,14.3002,11800.0
2006-04-07 13:05:00,20.54,20.61,20.54,20.61,16000.0,14.3002,14.349,14.3002,14.349,16000.0
2006-04-07 13:10:00,20.61,20.61,20.55,20.59,17400.0,14.349,14.349,14.3072,14.335,17400.0
2006-04-07 13:15:00,20.6,20.62,20.6,20.61,7800.0,14.342,14.3559,14.342,14.349,7800.0
2006-04-07 13:20:00,20.61,20.63,20.6,20.63,8600.0,14.349,14.3629,14.342,14.3629,8600.0
2006-04-07 13:25:00,20.62,20.63,20.61,20.61,4400.0,14.3559,14.3629,14.349,14.349,4400.0
2006-04-07 13:30:00,20.61,20.62,20.6,20.61,11400.0,14.349,14.3559,14.342,14.349,11400.0
2006-04-07 13:35:00,20.61,20.65,20.61,20.64,24600.0,14.349,14.3768,14.349,14.3698,24600.0
2006-04-07 13:40:00,20.64,20.65,20.64,20.65,10600.0,14.3698,14.3768,14.3698,14.3768,10600.0
2006-04-07 13:45:00,20.64,20.64,20.61,20.62,11000.0,14.3698,14.3698,14.349,14.3559,11000.0
2006-04-07 13:50:00,20.62,20.65,20.57,20.65,32800.0,14.3559,14.3768,14.3211,14.3768,32800.0
2006-04-07 13:55:00,20.64,20.68,20.63,20.67,19000.0,14.3698,14.3977,14.3629,14.3907,19000.0
2006-04-07 14:00:00,20.68,20.68,20.66,20.67,7800.0,14.3977,14.3977,14.3838,14.3907,7800.0
2006-04-07 14:05:00,20.68,20.68,20.63,20.65,14400.0,14.3977,14.3977,14.3629,14.3768,14400.0
2006-04-07 14:10:00,20.65,20.65,20.6,20.6,10200.0,14.3768,14.3768,14.342,14.342,10200.0
2006-04-07 14:15:00,20.6,20.61,20.55,20.59,15600.0,14.342,14.349,14.3072,14.335,15600.0
2006-04-07 14:20:00,20.58,20.64,20.58,20.63,11600.0,14.3281,14.3698,14.3281,14.3629,11600.0
2006-04-07 14:25:00,20.62,20.62,20.58,20.61,7600.0,14.3559,14.3559,14.3281,14.349,7600.0
2006-04-07 14:30:00,20.63,20.63,20.59,20.61,9200.0,14.3629,14.3629,14.335,14.349,9200.0
2006-04-07 14:35:00,20.61,20.64,20.61,20.63,8600.0,14.349,14.3698,14.349,14.3629,8600.0
2006-04-07 14:40:00,20.63,20.66,20.63,20.64,14200.0,14.3629,14.3838,14.3629,14.3698,14200.0
2006-04-07 14:45:00,20.65,20.67,20.65,20.66,14400.0,14.3768,14.3907,14.3768,14.3838,14400.0
2006-04-07 14:50:00,20.67,20.68,20.65,20.65,13000.0,14.3907,14.3977,14.3768,14.3768,13000.0
2006-04-07 14:55:00,20.65,20.66,20.65,20.66,24000.0,14.3768,14.3838,14.3768,14.3838,24000.0
2006-04-07 15:00:00,20.66,20.73,20.65,20.72,95200.0,14.3838,14.4325,14.3768,14.4255,95200.0
2006-04-07 15:05:00,20.73,20.74,20.7,20.73,29400.0,14.4325,14.4395,14.4116,14.4325,29400.0
2006-04-07 15:10:00,20.72,20.73,20.7,20.71,14800.0,14.4255,14.4325,14.4116,14.4186,14800.0
2006-04-07 15:15:00,20.71,20.71,20.68,20.7,11800.0,14.4186,14.4186,14.3977,14.4116,11800.0
2006-04-07 15:20:00,20.68,20.7,20.63,20.65,26800.0,14.3977,14.4116,14.3629,14.3768,26800.0
2006-04-07 15:25:00,20.65,20.65,20.56,20.59,21200.0,14.3768,14.3768,14.3141,14.335,21200.0
2006-04-07 15:30:00,20.59,20.61,20.58,20.6,15600.0,14.335,14.349,14.3281,14.342,15600.0
2006-04-07 15:35:00,20.61,20.62,20.6,20.61,10600.0,14.349,14.3559,14.342,14.349,10600.0
2006-04-07 15:40:00,20.61,20.61,20.6,20.61,15000.0,14.349,14.349,14.342,14.349,15000.0
2006-04-07 15:45:00,20.61,20.67,20.6,20.67,31200.0,14.349,14.3907,14.342,14.3907,31200.0
2006-04-07 15:50:00,20.67,20.67,20.6,20.61,19600.0,14.3907,14.3907,14.342,14.349,19600.0
2006-04-07 15:55:00,20.61,20.61,20.57,20.61,33400.0,14.349,14.349,14.3211,14.349,33400.0
2006-04-10 09:30:00,20.62,20.63,20.58,20.6,6600.0,14.3559,14.3629,14.3281,14.342,6600.0
2006-04-10 09:35:00,20.61,20.61,20.55,20.55,4000.0,14.349,14.349,14.3072,14.3072,4000.0
2006-04-10 09:40:00,20.53,20.55,20.52,20.52,6800.0,14.2933,14.3072,14.2863,14.2863,6800.0
2006-04-10 09:45:00,20.52,20.52,20.42,20.42,12400.0,14.2863,14.2863,14.2167,14.2167,12400.0
2006-04-10 09:50:00,20.42,20.5,20.4,20.47,12800.0,14.2167,14.2724,14.2028,14.2515,12800.0
2006-04-10 09:55:00,20.5,20.5,20.45,20.45,8400.0,14.2724,14.2724,14.2376,14.2376,8400.0
2006-04-10 10:00:00,20.41,20.5,20.41,20.49,18600.0,14.2097,14.2724,14.2097,14.2654,18600.0
2006-04-10 10:05:00,20.49,20.5,20.47,20.5,11200.0,14.2654,14.2724,14.2515,14.2724,11200.0
2006-04-10 10:10:00,20.5,20.56,20.5,20.54,33600.0,14.2724,14.3141,14.2724,14.3002,33600.0
2006-04-10 10:15:00,20.53,20.54,20.49,20.51,13400.0,14.2933,14.3002,14.2654,14.2793,13400.0
2006-04-10 10:20:00,20.49,20.5,20.49,20.5,5200.0,14.2654,14.2724,14.2654,14.2724,5200.0
2006-04-10 10:25:00,20.52,20.53,20.5,20.51,5600.0,14.2863,14.2933,14.2724,14.2793,5600.0
2006-04-10 10:30:00,20.49,20.5,20.48,20.48,2000.0,14.2654,14.2724,14.2585,14.2585,2000.0
2006-04-10 10:35:00,20.48,20.48,20.44,20.46,6200.0,14.2585,14.2585,14.2306,14.2445,6200.0
2006-04-10 10:40:00,20.46,20.46,20.43,20.43,1400.0,14.2445,14.2445,14.2236,14.2236,1400.0
2006-04-10 10:45:00,20.43,20.44,20.42,20.43,6000.0,14.2236,14.2306,14.2167,14.2236,6000.0
2006-04-10 10:50:00,20.43,20.47,20.42,20.47,5600.0,14.2236,14.2515,14.2167,14.2515,5600.0
2006-04-10 10:55:00,20.47,20.47,20.45,20.46,5600.0,14.2515,14.2515,14.2376,14.2445,5600.0
2006-04-10 11:00:00,20.45,20.46,20.43,20.45,4800.0,14.2376,14.2445,14.2236,14.2376,4800.0
2006-04-10 11:05:00,20.45,20.47,20.45,20.45,9200.0,14.2376,14.2515,14.2376,14.2376,9200.0
2006-04-10 11:10:00,20.45,20.46,20.43,20.43,6000.0,14.2376,14.2445,14.2236,14.2236,6000.0
2006-04-10 11:15:00,20.42,20.43,20.41,20.42,3000.0,14.2167,14.2236,14.2097,14.2167,3000.0
2006-04-10 11:20:00,20.41,20.41,20.4,20.41,7000.0,14.2097,14.2097,14.2028,14.2097,7000.0
2006-04-10 11:25:00,20.41,20.41,20.4,20.4,2000.0,14.2097,14.2097,14.2028,14.2028,2000.0
2006-04-10 11:30:00,20.39,20.4,20.39,20.4,1800.0,14.1958,14.2028,14.1958,14.2028,1800.0
2006-04-10 11:35:00,20.4,20.4,20.38,20.38,2400.0,14.2028,14.2028,14.1888,14.1888,2400.0
2006-04-10 11:40:00,20.4,20.43,20.4,20.41,5800.0,14.2028,14.2236,14.2028,14.2097,5800.0
2006-04-10 11:45:00,20.43,20.43,20.42,20.42,5400.0,14.2236,14.2236,14.2167,14.2167,5400.0
2006-04-10 11:50:00,20.43,20.46,20.43,20.44,9000.0,14.2236,14.2445,14.2236,14.2306,9000.0
2006-04-10 11:55:00,20.43,20.45,20.43,20.45,1200.0,14.2236,14.2376,14.2236,14.2376,1200.0
2006-04-10 12:00:00,20.43,20.46,20.43,20.46,8400.0,14.2236,14.2445,14.2236,14.2445,8400.0
2006-04-10 12:05:00,20.46,20.47,20.46,20.47,3400.0,14.2445,14.2515,14.2445,14.2515,3400.0
2006-04-10 12:10:00,20.47,20.48,20.47,20.47,1600.0,14.2515,14.2585,14.2515,14.2515,1600.0
2006-04-10 12:15:00,20.47,20.48,20.45,20.45,4400.0,14.2515,14.2585,14.2376,14.2376,4400.0
2006-04-10 12:20:00,20.45,20.46,20.45,20.45,4000.0,14.2376,14.2445,14.2376,14.2376,4000.0
2006-04-10 12:25:00,20.45,20.45,20.43,20.43,3000.0,14.2376,14.2376,14.2236,14.2236,3000.0
2006-04-10 12:30:00,20.44,20.45,20.43,20.43,6000.0,14.2306,14.2376,14.2236,14.2236,6000.0
2006-04-10 12:35:00,20.45,20.45,20.44,20.45,2000.0,14.2376,14.2376,14.2306,14.2376,2000.0
2006-04-10 12:40:00,20.44,20.45,20.43,20.43,4400.0,14.2306,14.2376,14.2236,14.2236,4400.0
2006-04-10 12:45:00,20.43,20.43,20.42,20.42,5800.0,14.2236,14.2236,14.2167,14.2167,5800.0
2006-04-10 12:50:00,20.41,20.41,20.38,20.38,5600.0,14.2097,14.2097,14.1888,14.1888,5600.0
2006-04-10 12:55:00,20.37,20.38,20.36,20.36,12600.0,14.1819,14.1888,14.1749,14.1749,12600.0
2006-04-10 13:00:00,20.36,20.36,20.36,20.36,13800.0,14.1749,14.1749,14.1749,14.1749,13800.0
2006-04-10 13:05:00,20.36,20.36,20.34,20.35,4800.0,14.1749,14.1749,14.161,14.1679,4800.0
2006-04-10 13:10:00,20.35,20.35,20.33,20.34,4800.0,14.1679,14.1679,14.154,14.161,4800.0
2006-04-10 13:15:00,20.34,20.35,20.34,20.35,4000.0,14.161,14.1679,14.161,14.1679,4000.0
2006-04-10 13:20:00,20.35,20.36,20.33,20.36,9200.0,14.1679,14.1749,14.154,14.1749,9200.0
2006-04-10 13:25:00,20.37,20.37,20.35,20.35,1400.0,14.1819,14.1819,14.1679,14.1679,1400.0
2006-04-10 13:30:00,20.35,20.35,20.35,20.35,3400.0,14.1679,14.1679,14.1679,14.1679,3400.0
2006-04-10 13:35:00,20.35,20.35,20.33,20.33,4200.0,14.1679,14.1679,14.154,14.154,4200.0
2006-04-10 13:40:00,20.33,20.34,20.33,20.33,15200.0,14.154,14.161,14.154,14.154,15200.0
2006-04-10 13:45:00,20.33,20.34,20.32,20.33,8000.0,14.154,14.161,14.1471,14.154,8000.0
2006-04-10 13:50:00,20.33,20.34,20.31,20.31,6200.0,14.154,14.161,14.1401,14.1401,6200.0
2006-04-10 13:55:00,20.32,20.32,20.29,20.3,4400.0,14.1471,14.1471,14.1262,14.1331,4400.0
2006-04-10 14:00:00,20.29,20.3,20.29,20.3,7200.0,14.1262,14.1331,14.1262,14.1331,7200.0
2006-04-10 14:05:00,20.31,20.31,20.31,20.31,3200.0,14.1401,14.1401,14.1401,14.1401,3200.0
2006-04-10 14:10:00,20.32,20.32,20.31,20.32,1600.0,14.1471,14.1471,14.1401,14.1471,1600.0
2006-04-10 14:15:00,20.32,20.33,20.3,20.3,7400.0,14.1471,14.154,14.1331,14.1331,7400.0
2006-04-10 14:20:00,20.31,20.31,20.3,20.3,3200.0,14.1401,14.1401,14.1331,14.1331,3200.0
2006-04-10 14:25:00,20.3,20.31,20.29,20.3,9600.0,14.1331,14.1401,14.1262,14.1331,9600.0
2006-04-10 14:30:00,20.3,20.31,20.29,20.3,10400.0,14.1331,14.1401,14.1262,14.1331,10400.0
2006-04-10 14:35:00,20.3,20.3,20.22,20.24,36000.0,14.1331,14.1331,14.0774,14.0914,36000.0
2006-04-10 14:40:00,20.24,20.24,20.23,20.23,6000.0,14.0914,14.0914,14.0844,14.0844,6000.0
2006-04-10 14:45:00,20.24,20.25,20.24,20.25,5600.0,14.0914,14.0983,14.0914,14.0983,5600.0
2006-04-10 14:50:00,20.24,20.25,20.23,20.23,3600.0,14.0914,14.0983,14.0844,14.0844,3600.0
2006-04-10 14:55:00,20.24,20.24,20.23,20.23,3200.0,14.0914,14.0914,14.0844,14.0844,3200.0
2006-04-10 15:00:00,20.24,20.25,20.23,20.25,3600.0,14.0914,14.0983,14.0844,14.0983,3600.0
2006-04-10 15:05:00,20.25,20.27,20.25,20.27,3600.0,14.0983,14.1122,14.0983,14.1122,3600.0
2006-04-10 15:10:00,20.25,20.27,20.25,20.27,5800.0,14.0983,14.1122,14.0983,14.1122,5800.0
2006-04-10 15:15:00,20.28,20.29,20.25,20.25,16400.0,14.1192,14.1262,14.0983,14.0983,16400.0
2006-04-10 15:20:00,20.26,20.27,20.25,20.26,9000.0,14.1053,14.1122,14.0983,14.1053,9000.0
2006-04-10 15:25:00,20.26,20.27,20.25,20.25,6400.0,14.1053,14.1122,14.0983,14.0983,6400.0
2006-04-10 15:30:00,20.25,20.26,20.25,20.25,14600.0,14.0983,14.1053,14.0983,14.0983,14600.0
2006-04-10 15:35:00,20.25,20.3,20.25,20.3,20400.0,14.0983,14.1331,14.0983,14.1331,20400.0
2006-04-10 15:40:00,20.3,20.32,20.29,20.32,10600.0,14.1331,14.1471,14.1262,14.1471,10600.0
2006-04-10 15:45:00,20.32,20.33,20.31,20.32,10400.0,14.1471,14.154,14.1401,14.1471,10400.0
2006-04-10 15:50:00,20.32,20.32,20.25,20.27,16400.0,14.1471,14.1471,14.0983,14.1122,16400.0
2006-04-10 15:55:00,20.28,20.29,20.25,20.25,30400.0,14.1192,14.1262,14.0983,14.0983,30400.0
2006-04-11 09:30:00,20.22,20.25,20.22,20.25,13400.0,14.0774,14.0983,14.0774,14.0983,13400.0
2006-04-11 09:35:00,20.28,20.3,20.27,20.29,2200.0,14.1192,14.1331,14.1122,14.1262,2200.0
2006-04-11 09:40:00,20.35,20.35,20.33,20.34,1400.0,14.1679,14.1679,14.154,14.161,1400.0
2006-04-11 09:45:00,20.34,20.34,20.29,20.3,9200.0,14.161,14.161,14.1262,14.1331,9200.0
2006-04-11 09:50:00,20.29,20.3,20.29,20.3,6600.0,14.1262,14.1331,14.1262,14.1331,6600.0
2006-04-11 09:55:00,20.3,20.34,20.29,20.29,14600.0,14.1331,14.161,14.1262,14.1262,14600.0
2006-04-11 10:00:00,20.29,20.32,20.29,20.32,800.0,14.1262,14.1471,14.1262,14.1471,800.0
2006-04-11 10:05:00,20.3,20.3,20.26,20.27,6800.0,14.1331,14.1331,14.1053,14.1122,6800.0
2006-04-11 10:10:00,20.27,20.32,20.27,20.32,3400.0,14.1122,14.1471,14.1122,14.1471,3400.0
2006-04-11 10:15:00,20.32,20.35,20.32,20.34,48600.0,14.1471,14.1679,14.1471,14.161,48600.0
2006-04-11 10:20:00,20.35,20.35,20.3,20.31,6800.0,14.1679,14.1679,14.1331,14.1401,6800.0
2006-04-11 10:25:00,20.32,20.32,20.32,20.32,600.0,14.1471,14.1471,14.1471,14.1471,600.0
2006-04-11 10:30:00,20.31,20.31,20.28,20.29,2400.0,14.1401,14.1401,14.1192,14.1262,2400.0
2006-04-11 10:35:00,20.3,20.3,20.25,20.25,5000.0,14.1331,14.1331,14.0983,14.0983,5000.0
2006-04-11 10:40:00,20.26,20.27,20.22,20.22,3200.0,14.1053,14.1122,14.0774,14.0774,3200.0
2006-04-11 10:45:00,20.22,20.22,20.18,20.21,8400.0,14.0774,14.0774,14.0496,14.0705,8400.0
2006-04-11 10:50:00,20.19,20.19,20.18,20.19,1200.0,14.0565,14.0565,14.0496,14.0565,1200.0
2006-04-11 10:55:00,20.18,20.19,20.18,20.18,2600.0,14.0496,14.0565,14.0496,14.0496,2600.0
2006-04-11 11:00:00,20.19,20.2,20.18,20.2,82600.0,14.0565,14.0635,14.0496,14.0635,82600.0
2006-04-11 11:05:00,20.19,20.19,20.18,20.18,3400.0,14.0565,14.0565,14.0496,14.0496,3400.0
2006-04-11 11:10:00,20.18,20.18,20.13,20.13,12800.0,14.0496,14.0496,14.0148,14.0148,12800.0
2006-04-11 11:15:00,20.14,20.14,20.09,20.09,4200.0,14.0217,14.0217,13.9869,13.9869,4200.0
2006-04-11 11:20:00,20.1,20.12,20.06,20.07,7800.0,13.9939,14.0078,13.966,13.973,7800.0
2006-04-11 11:25:00,20.07,20.08,20.06,20.06,2600.0,13.973,13.98,13.966,13.966,2600.0
2006-04-11 11:30:00,20.06,20.08,20.06,20.08,400.0,13.966,13.98,13.966,13.98,400.0
2006-04-11 11:35:00,20.07,20.08,20.07,20.08,1800.0,13.973,13.98,13.973,13.98,1800.0
2006-04-11 11:40:00,20.07,20.1,20.07,20.08,3000.0,13.973,13.9939,13.973,13.98,3000.0
2006-04-11 11:45:00,20.08,20.1,20.07,20.07,5400.0,13.98,13.9939,13.973,13.973,5400.0
2006-04-11 11:50:00,20.06,20.06,20.03,20.03,3200.0,13.966,13.966,13.9452,13.9452,3200.0
2006-04-11 11:55:00,20.03,20.04,20.02,20.02,1800.0,13.9452,13.9521,13.9382,13.9382,1800.0
2006-04-11 12:00:00,20.02,20.04,20.0,20.0,2600.0,13.9382,13.9521,13.9243,13.9243,2600.0
2006-04-11 12:05:00,20.0,20.0,19.93,19.95,14600.0,13.9243,13.9243,13.8755,13.8895,14600.0
2006-04-11 12:10:00,19.97,19.97,19.95,19.97,4000.0,13.9034,13.9034,13.8895,13.9034,4000.0
2006-04-11 12:15:00,19.97,19.98,19.97,19.98,2000.0,13.9034,13.9103,13.9034,13.9103,2000.0
2006-04-11 12:20:00,19.99,19.99,19.97,19.99,1000.0,13.9173,13.9173,13.9034,13.9173,1000.0
2006-04-11 12:25:00,19.96,19.97,19.95,19.95,2400.0,13.8964,13.9034,13.8895,13.8895,2400.0
2006-04-11 12:30:00,19.96,19.96,19.93,19.93,4000.0,13.8964,13.8964,13.8755,13.8755,4000.0
2006-04-11 12:35:00,19.94,19.95,19.93,19.95,2600.0,13.8825,13.8895,13.8755,13.8895,2600.0
2006-04-11 12:40:00,19.95,19.95,19.94,19.95,2000.0,13.8895,13.8895,13.8825,13.8895,2000.0
2006-04-11 12:45:00,19.95,19.96,19.93,19.93,3200.0,13.8895,13.8964,13.8755,13.8755,3200.0
2006-04-11 12:50:00,19.93,19.93,19.93,19.93,2200.0,13.8755,13.8755,13.8755,13.8755,2200.0
2006-04-11 12:55:00,19.93,19.93,19.92,19.93,1200.0,13.8755,13.8755,13.8686,13.8755,1200.0
2006-04-11 13:00:00,19.93,19.93,19.86,19.87,18800.0,13.8755,13.8755,13.8268,13.8338,18800.0
2006-04-11 13:05:00,19.86,19.91,19.84,19.91,15600.0,13.8268,13.8616,13.8129,13.8616,15600.0
2006-04-11 13:10:00,19.91,19.93,19.9,19.92,11400.0,13.8616,13.8755,13.8546,13.8686,11400.0
2006-04-11 13:15:00,19.92,19.92,19.91,19.92,3200.0,13.8686,13.8686,13.8616,13.8686,3200.0
2006-04-11 13:20:00,19.92,19.93,19.91,19.92,1200.0,13.8686,13.8755,13.8616,13.8686,1200.0
2006-04-11 13:25:00,19.91,19.91,19.91,19.91,1400.0,13.8616,13.8616,13.8616,13.8616,1400.0
2006-04-11 13:30:00,19.92,19.92,19.91,19.92,2200.0,13.8686,13.8686,13.8616,13.8686,2200.0
2006-04-11 13:35:00,19.95,19.95,19.93,19.95,2600.0,13.8895,13.8895,13.8755,13.8895,2600.0
2006-04-11 13:40:00,19.95,19.95,19.95,19.95,0.0,13.8895,13.8895,13.8895,13.8895,0.0
2006-04-11 13:45:00,19.95,19.95,19.94,19.94,1200.0,13.8895,13.8895,13.8825,13.8825,1200.0
2006-04-11 13:50:00,19.94,19.95,19.93,19.93,4800.0,13.8825,13.8895,13.8755,13.8755,4800.0
2006-04-11 13:55:00,19.93,19.93,19.93,19.93,200.0,13.8755,13.8755,13.8755,13.8755,200.0
2006-04-11 14:00:00,19.93,19.95,19.93,19.93,5600.0,13.8755,13.8895,13.8755,13.8755,5600.0
2006-04-11 14:05:00,19.93,19.96,19.92,19.95,3200.0,13.8755,13.8964,13.8686,13.8895,3200.0
2006-04-11 14:10:00,19.93,19.95,19.92,19.92,2200.0,13.8755,13.8895,13.8686,13.8686,2200.0
2006-04-11 14:15:00,19.93,19.93,19.92,19.93,1600.0,13.8755,13.8755,13.8686,13.8755,1600.0
2006-04-11 14:20:00,19.93,19.93,19.91,19.91,3800.0,13.8755,13.8755,13.8616,13.8616,3800.0
2006-04-11 14:25:00,19.91,19.92,19.9,19.92,4000.0,13.8616,13.8686,13.8546,13.8686,4000.0
2006-04-11 14:30:00,19.92,19.94,19.92,19.94,2400.0,13.8686,13.8825,13.8686,13.8825,2400.0
2006-04-11 14:35:00,19.94,19.96,19.93,19.96,3400.0,13.8825,13.8964,13.8755,13.8964,3400.0
2006-04-11 14:40:00,20.0,20.02,20.0,20.02,5600.0,13.9243,13.9382,13.9243,13.9382,5600.0
2006-04-11 14:45:00,19.99,19.99,19.93,19.93,7800.0,13.9173,13.9173,13.8755,13.8755,7800.0
2006-04-11 14:50:00,19.94,19.96,19.94,19.95,2600.0,13.8825,13.8964,13.8825,13.8895,2600.0
2006-04-11 14:55:00,19.96,19.96,19.94,19.94,4200.0,13.8964,13.8964,13.8825,13.8825,4200.0
2006-04-11 15:00:00,19.95,19.95,19.93,19.94,4800.0,13.8895,13.8895,13.8755,13.8825,4800.0
2006-04-11 15:05:00,19.93,19.94,19.93,19.93,5000.0,13.8755,13.8825,13.8755,13.8755,5000.0
2006-04-11 15:10:00,19.95,19.96,19.95,19.96,8200.0,13.8895,13.8964,13.8895,13.8964,8200.0
2006-04-11 15:15:00,19.96,19.96,19.95,19.95,3600.0,13.8964,13.8964,13.8895,13.8895,3600.0
2006-04-11 15:20:00,19.95,19.95,19.92,19.92,6000.0,13.8895,13.8895,13.8686,13.8686,6000.0
2006-04-11 15:25:00,19.92,19.92,19.88,19.88,18000.0,13.8686,13.8686,13.8407,13.8407,18000.0
2006-04-11 15:30:00,19.88,19.88,19.84,19.85,8200.0,13.8407,13.8407,13.8129,13.8198,8200.0
2006-04-11 15:35:00,19.85,19.86,19.84,19.86,21800.0,13.8198,13.8268,13.8129,13.8268,21800.0
2006-04-11 15:40:00,19.85,19.9,19.85,19.9,8000.0,13.8198,13.8546,13.8198,13.8546,8000.0
2006-04-11 15:45:00,19.89,19.93,19.89,19.93,4800.0,13.8477,13.8755,13.8477,13.8755,4800.0
2006-04-11 15:50:00,19.93,19.94,19.93,19.93,8800.0,13.8755,13.8825,13.8755,13.8755,8800.0
2006-04-11 15:55:00,19.93,19.95,19.93,19.95,10600.0,13.8755,13.8895,13.8755,13.8895,10600.0
2006-04-12 09:30:00,19.9,19.93,19.9,19.93,6200.0,13.8546,13.8755,13.8546,13.8755,6200.0
2006-04-12 09:35:00,19.95,19.96,19.94,19.96,2000.0,13.8895,13.8964,13.8825,13.8964,2000.0
2006-04-12 09:40:00,19.97,19.97,19.93,19.97,4600.0,13.9034,13.9034,13.8755,13.9034,4600.0
2006-04-12 09:45:00,19.98,20.0,19.97,20.0,12800.0,13.9103,13.9243,13.9034,13.9243,12800.0
2006-04-12 09:50:00,20.0,20.0,19.95,19.96,4600.0,13.9243,13.9243,13.8895,13.8964,4600.0
2006-04-12 09:55:00,19.96,19.96,19.92,19.93,4800.0,13.8964,13.8964,13.8686,13.8755,4800.0
2006-04-12 10:00:00,19.93,19.93,19.91,19.93,2400.0,13.8755,13.8755,13.8616,13.8755,2400.0
2006-04-12 10:05:00,19.92,19.92,19.87,19.87,6800.0,13.8686,13.8686,13.8338,13.8338,6800.0
2006-04-12 10:10:00,19.87,19.87,19.86,19.86,2000.0,13.8338,13.8338,13.8268,13.8268,2000.0
2006-04-12 10:15:00,19.85,19.85,19.84,19.85,2400.0,13.8198,13.8198,13.8129,13.8198,2400.0
2006-04-12 10:20:00,19.83,19.83,19.82,19.82,2600.0,13.8059,13.8059,13.799,13.799,2600.0
2006-04-12 10:25:00,19.82,19.82,19.81,19.81,4400.0,13.799,13.799,13.792,13.792,4400.0
2006-04-12 10:30:00,19.81,19.81,19.77,19.77,7800.0,13.792,13.792,13.7641,13.7641,7800.0
2006-04-12 10:35:00,19.79,19.8,19.76,19.8,4000.0,13.7781,13.785,13.7572,13.785,4000.0
2006-04-12 10:40:00,19.79,19.81,19.79,19.8,3600.0,13.7781,13.792,13.7781,13.785,3600.0
2006-04-12 10:45:00,19.8,19.8,19.77,19.77,3600.0,13.785,13.785,13.7641,13.7641,3600.0
2006-04-12 10:50:00,19.77,19.77,19.75,19.77,7000.0,13.7641,13.7641,13.7502,13.7641,7000.0
2006-04-12 10:55:00,19.79,19.82,19.79,19.81,3800.0,13.7781,13.799,13.7781,13.792,3800.0
2006-04-12 11:00:00,19.81,19.81,19.8,19.8,1400.0,13.792,13.792,13.785,13.785,1400.0
2006-04-12 11:05:00,19.81,19.84,19.81,19.84,3200.0,13.792,13.8129,13.792,13.8129,3200.0
2006-04-12 11:10:00,19.82,19.85,19.82,19.82,3800.0,13.799,13.8198,13.799,13.799,3800.0
2006-04-12 11:15:00,19.82,19.85,19.81,19.85,3000.0,13.799,13.8198,13.792,13.8198,3000.0
2006-04-12 11:20:00,19.85,19.88,19.85,19.88,4800.0,13.8198,13.8407,13.8198,13.8407,4800.0
2006-04-12 11:25:00,19.89,19.9,19.88,19.88,4000.0,13.8477,13.8546,13.8407,13.8407,4000.0
2006-04-12 11:30:00,19.88,19.89,19.87,19.89,6800.0,13.8407,13.8477,13.8338,13.8477,6800.0
2006-04-12 11:35:00,19.89,19.9,19.89,19.9,4200.0,13.8477,13.8546,13.8477,13.8546,4200.0
2006-04-12 11:40:00,19.9,19.9,19.89,19.9,1000.0,13.8546,13.8546,13.8477,13.8546,1000.0
2006-04-12 11:45:00,19.89,19.9,19.89,19.9,5200.0,13.8477,13.8546,13.8477,13.8546,5200.0
2006-04-12 11:50:00,19.9,19.93,19.9,19.92,2400.0,13.8546,13.8755,13.8546,13.8686,2400.0
2006-04-12 11:55:00,19.93,19.93,19.91,19.91,3000.0,13.8755,13.8755,13.8616,13.8616,3000.0
2006-04-12 12:00:00,19.91,19.93,19.91,19.93,11000.0,13.8616,13.8755,13.8616,13.8755,11000.0
2006-04-12 12:05:00,19.92,19.93,19.92,19.93,3000.0,13.8686,13.8755,13.8686,13.8755,3000.0
2006-04-12 12:10:00,19.93,19.96,19.93,19.96,131200.0,13.8755,13.8964,13.8755,13.8964,131200.0
2006-04-12 12:15:00,19.95,19.98,19.95,19.97,3000.0,13.8895,13.9103,13.8895,13.9034,3000.0
2006-04-12 12:20:00,19.97,19.97,19.96,19.97,1800.0,13.9034,13.9034,13.8964,13.9034,1800.0
2006-04-12 12:25:00,19.97,19.98,19.97,19.98,1400.0,13.9034,13.9103,13.9034,13.9103,1400.0
2006-04-12 12:30:00,19.99,20.0,19.99,20.0,2000.0,13.9173,13.9243,13.9173,13.9243,2000.0
2006-04-12 12:35:00,20.0,20.04,20.0,20.03,1000.0,13.9243,13.9521,13.9243,13.9452,1000.0
2006-04-12 12:40:00,20.03,20.04,20.01,20.04,1800.0,13.9452,13.9521,13.9312,13.9521,1800.0
2006-04-12 12:45:00,20.03,20.03,20.03,20.03,600.0,13.9452,13.9452,13.9452,13.9452,600.0
2006-04-12 12:50:00,20.04,20.06,20.03,20.05,5600.0,13.9521,13.966,13.9452,13.9591,5600.0
2006-04-12 12:55:00,20.06,20.07,20.05,20.07,3400.0,13.966,13.973,13.9591,13.973,3400.0
2006-04-12 13:00:00,20.08,20.13,20.08,20.12,14800.0,13.98,14.0148,13.98,14.0078,14800.0
2006-04-12 13:05:00,20.12,20.14,20.11,20.14,3000.0,14.0078,14.0217,14.0009,14.0217,3000.0
2006-04-12 13:10:00,20.13,20.16,20.13,20.15,7600.0,14.0148,14.0357,14.0148,14.0287,7600.0
2006-04-12 13:15:00,20.15,20.15,20.13,20.13,4000.0,14.0287,14.0287,14.0148,14.0148,4000.0
2006-04-12 13:20:00,20.13,20.15,20.13,20.15,9000.0,14.0148,14.0287,14.0148,14.0287,9000.0
2006-04-12 13:25:00,20.15,20.15,20.14,20.15,5000.0,14.0287,14.0287,14.0217,14.0287,5000.0
2006-04-12 13:30:00,20.15,20.15,20.14,20.15,2800.0,14.0287,14.0287,14.0217,14.0287,2800.0
2006-04-12 13:35:00,20.15,20.15,20.14,20.14,2400.0,14.0287,14.0287,14.0217,14.0217,2400.0
2006-04-12 13:40:00,20.14,20.14,20.13,20.13,1400.0,14.0217,14.0217,14.0148,14.0148,1400.0
2006-04-12 13:45:00,20.13,20.14,20.11,20.11,2800.0,14.0148,14.0217,14.0009,14.0009,2800.0
2006-04-12 13:50:00,20.12,20.12,20.1,20.1,1400.0,14.0078,14.0078,13.9939,13.9939,1400.0
2006-04-12 13:55:00,20.11,20.11,20.11,20.11,1000.0,14.0009,14.0009,14.0009,14.0009,1000.0
2006-04-12 14:00:00,20.11,20.11,20.08,20.09,3800.0,14.0009,14.0009,13.98,13.9869,3800.0
2006-04-12 14:05:00,20.08,20.09,20.03,20.03,25800.0,13.98,13.9869,13.9452,13.9452,25800.0
2006-04-12 14:10:00,20.03,20.03,20.0,20.02,6800.0,13.9452,13.9452,13.9243,13.9382,6800.0
2006-04-12 14:15:00,20.02,20.02,20.0,20.0,3600.0,13.9382,13.9382,13.9243,13.9243,3600.0
2006-04-12 14:20:00,20.0,20.01,20.0,20.0,2200.0,13.9243,13.9312,13.9243,13.9243,2200.0
2006-04-12 14:25:00,20.0,20.0,20.0,20.0,6200.0,13.9243,13.9243,13.9243,13.9243,6200.0
2006-04-12 14:30:00,20.0,20.0,19.99,19.99,3800.0,13.9243,13.9243,13.9173,13.9173,3800.0
2006-04-12 14:35:00,19.99,20.0,19.99,20.0,7200.0,13.9173,13.9243,13.9173,13.9243,7200.0
2006-04-12 14:40:00,19.99,19.99,19.95,19.99,22600.0,13.9173,13.9173,13.8895,13.9173,22600.0
2006-04-12 14:45:00,19.98,19.99,19.97,19.99,11000.0,13.9103,13.9173,13.9034,13.9173,11000.0
2006-04-12 14:50:00,19.99,19.99,19.98,19.98,2200.0,13.9173,13.9173,13.9103,13.9103,2200.0
2006-04-12 14:55:00,19.98,19.99,19.97,19.98,9600.0,13.9103,13.9173,13.9034,13.9103,9600.0
2006-04-12 15:00:00,19.98,19.99,19.98,19.98,4000.0,13.9103,13.9173,13.9103,13.9103,4000.0
2006-04-12 15:05:00,19.98,19.99,19.97,19.98,12200.0,13.9103,13.9173,13.9034,13.9103,12200.0
2006-04-12 15:10:00,19.98,19.99,19.98,19.98,12000.0,13.9103,13.9173,13.9103,13.9103,12000.0
2006-04-12 15:15:00,19.97,19.98,19.88,19.93,90400.0,13.9034,13.9103,13.8407,13.8755,90400.0
2006-04-12 15:20:00,19.93,19.93,19.86,19.86,22400.0,13.8755,13.8755,13.8268,13.8268,22400.0
2006-04-12 15:25:00,19.85,19.86,19.82,19.86,12800.0,13.8198,13.8268,13.799,13.8268,12800.0
2006-04-12 15:30:00,19.85,19.9,19.85,19.9,13200.0,13.8198,13.8546,13.8198,13.8546,13200.0
2006-04-12 15:35:00,19.9,19.91,19.89,19.89,13000.0,13.8546,13.8616,13.8477,13.8477,13000.0
2006-04-12 15:40:00,19.89,19.89,19.83,19.83,23600.0,13.8477,13.8477,13.8059,13.8059,23600.0
2006-04-12 15:45:00,19.84,19.84,19.82,19.83,18000.0,13.8129,13.8129,13.799,13.8059,18000.0
2006-04-12 15:50:00,19.82,19.83,19.81,19.81,44200.0,13.799,13.8059,13.792,13.792,44200.0
2006-04-12 15:55:00,19.81,19.89,19.79,19.86,33600.0,13.792,13.8477,13.7781,13.8268,33600.0
2006-04-13 09:30:00,19.83,19.87,19.83,19.86,5600.0,13.8059,13.8338,13.8059,13.8268,5600.0
2006-04-13 09:35:00,19.83,19.86,19.83,19.86,5400.0,13.8059,13.8268,13.8059,13.8268,5400.0
2006-04-13 09:40:00,19.85,19.85,19.84,19.85,5000.0,13.8198,13.8198,13.8129,13.8198,5000.0
2006-04-13 09:45:00,19.84,19.85,19.84,19.84,7400.0,13.8129,13.8198,13.8129,13.8129,7400.0
2006-04-13 09:50:00,19.83,19.9,19.83,19.9,5200.0,13.8059,13.8546,13.8059,13.8546,5200.0
2006-04-13 09:55:00,19.9,19.97,19.9,19.95,5800.0,13.8546,13.9034,13.8546,13.8895,5800.0
2006-04-13 10:00:00,19.97,19.99,19.95,19.99,15000.0,13.9034,13.9173,13.8895,13.9173,15000.0
2006-04-13 10:05:00,19.99,20.0,19.99,20.0,13800.0,13.9173,13.9243,13.9173,13.9243,13800.0
2006-04-13 10:10:00,20.0,20.03,20.0,20.0,11200.0,13.9243,13.9452,13.9243,13.9243,11200.0
2006-04-13 10:15:00,20.0,20.0,19.95,19.96,7400.0,13.9243,13.9243,13.8895,13.8964,7400.0
2006-04-13 10:20:00,19.95,19.95,19.93,19.93,2000.0,13.8895,13.8895,13.8755,13.8755,2000.0
2006-04-13 10:25:00,19.92,19.93,19.92,19.93,1800.0,13.8686,13.8755,13.8686,13.8755,1800.0
2006-04-13 10:30:00,19.94,19.98,19.94,19.98,3000.0,13.8825,13.9103,13.8825,13.9103,3000.0
2006-04-13 10:35:00,19.98,20.01,19.98,20.01,3800.0,13.9103,13.9312,13.9103,13.9312,3800.0
2006-04-13 10:40:00,20.01,20.05,20.01,20.05,6800.0,13.9312,13.9591,13.9312,13.9591,6800.0
2006-04-13 10:45:00,20.06,20.07,20.06,20.07,7200.0,13.966,13.973,13.966,13.973,7200.0
2006-04-13 10:50:00,20.08,20.1,20.06,20.1,6600.0,13.98,13.9939,13.966,13.9939,6600.0
2006-04-13 10:55:00,20.1,20.1,20.09,20.1,8800.0,13.9939,13.9939,13.9869,13.9939,8800.0
2006-04-13 11:00:00,20.1,20.1,20.04,20.06,9400.0,13.9939,13.9939,13.9521,13.966,9400.0
2006-04-13 11:05:00,20.06,20.07,20.0,20.01,15600.0,13.966,13.973,13.9243,13.9312,15600.0
2006-04-13 11:10:00,20.01,20.08,20.0,20.05,6800.0,13.9312,13.98,13.9243,13.9591,6800.0
2006-04-13 11:15:00,20.04,20.05,19.96,19.98,7800.0,13.9521,13.9591,13.8964,13.9103,7800.0
2006-04-13 11:20:00,20.0,20.04,19.98,19.98,16800.0,13.9243,13.9521,13.9103,13.9103,16800.0
2006-04-13 11:25:00,19.97,19.97,19.93,19.95,43400.0,13.9034,13.9034,13.8755,13.8895,43400.0
2006-04-13 11:30:00,19.96,19.96,19.84,19.84,26000.0,13.8964,13.8964,13.8129,13.8129,26000.0
2006-04-13 11:35:00,19.85,19.85,19.83,19.85,10000.0,13.8198,13.8198,13.8059,13.8198,10000.0
2006-04-13 11:40:00,19.85,19.89,19.85,19.88,9400.0,13.8198,13.8477,13.8198,13.8407,9400.0
2006-04-13 11:45:00,19.88,19.89,19.85,19.86,10400.0,13.8407,13.8477,13.8198,13.8268,10400.0
2006-04-13 11:50:00,19.86,19.9,19.86,19.89,10600.0,13.8268,13.8546,13.8268,13.8477,10600.0
2006-04-13 11:55:00,19.88,19.88,19.85,19.88,10600.0,13.8407,13.8407,13.8198,13.8407,10600.0
2006-04-13 12:00:00,19.88,19.9,19.88,19.9,2200.0,13.8407,13.8546,13.8407,13.8546,2200.0
2006-04-13 12:05:00,19.88,19.92,19.88,19.92,2600.0,13.8407,13.8686,13.8407,13.8686,2600.0
2006-04-13 12:10:00,19.93,19.95,19.86,19.86,11200.0,13.8755,13.8895,13.8268,13.8268,11200.0
2006-04-13 12:15:00,19.86,19.87,19.85,19.86,3800.0,13.8268,13.8338,13.8198,13.8268,3800.0
2006-04-13 12:20:00,19.86,19.93,19.86,19.93,7600.0,13.8268,13.8755,13.8268,13.8755,7600.0
2006-04-13 12:25:00,19.93,19.93,19.85,19.86,14600.0,13.8755,13.8755,13.8198,13.8268,14600.0
2006-04-13 12:30:00,19.86,19.9,19.86,19.88,2600.0,13.8268,13.8546,13.8268,13.8407,2600.0
2006-04-13 12:35:00,19.9,19.9,19.89,19.9,2600.0,13.8546,13.8546,13.8477,13.8546,2600.0
2006-04-13 12:40:00,19.89,19.95,19.85,19.86,20200.0,13.8477,13.8895,13.8198,13.8268,20200.0
2006-04-13 12:45:00,19.88,19.88,19.85,19.88,6200.0,13.8407,13.8407,13.8198,13.8407,6200.0
2006-04-13 12:50:00,19.88,19.92,19.88,19.91,7200.0,13.8407,13.8686,13.8407,13.8616,7200.0
2006-04-13 12:55:00,19.92,19.92,19.83,19.86,12400.0,13.8686,13.8686,13.8059,13.8268,12400.0
2006-04-13 13:00:00,19.85,19.87,19.84,19.86,6600.0,13.8198,13.8338,13.8129,13.8268,6600.0
2006-04-13 13:05:00,19.86,19.9,19.86,19.9,8200.0,13.8268,13.8546,13.8268,13.8546,8200.0
2006-04-13 13:10:00,19.9,19.91,19.88,19.88,9600.0,13.8546,13.8616,13.8407,13.8407,9600.0
2006-04-13 13:15:00,19.86,19.89,19.86,19.89,3800.0,13.8268,13.8477,13.8268,13.8477,3800.0
2006-04-13 13:20:00,19.9,19.93,19.88,19.88,12600.0,13.8546,13.8755,13.8407,13.8407,12600.0
2006-04-13 13:25:00,19.86,19.88,19.83,19.86,8200.0,13.8268,13.8407,13.8059,13.8268,8200.0
2006-04-13 13:30:00,19.86,19.9,19.85,19.87,4200.0,13.8268,13.8546,13.8198,13.8338,4200.0
2006-04-13 13:35:00,19.88,19.89,19.86,19.88,5600.0,13.8407,13.8477,13.8268,13.8407,5600.0
2006-04-13 13:40:00,19.88,19.89,19.88,19.89,1000.0,13.8407,13.8477,13.8407,13.8477,1000.0
2006-04-13 13:45:00,19.89,19.92,19.88,19.88,11200.0,13.8477,13.8686,13.8407,13.8407,11200.0
2006-04-13 13:50:00,19.86,19.91,19.85,19.91,14200.0,13.8268,13.8616,13.8198,13.8616,14200.0
2006-04-13 13:55:00,19.9,19.93,19.88,19.88,8200.0,13.8546,13.8755,13.8407,13.8407,8200.0
2006-04-13 14:00:00,19.88,19.88,19.84,19.85,10800.0,13.8407,13.8407,13.8129,13.8198,10800.0
2006-04-13 14:05:00,19.85,19.91,19.85,19.9,11200.0,13.8198,13.8616,13.8198,13.8546,11200.0
2006-04-13 14:10:00,19.9,19.91,19.89,19.9,6000.0,13.8546,13.8616,13.8477,13.8546,6000.0
2006-04-13 14:15:00,19.91,19.92,19.85,19.86,13200.0,13.8616,13.8686,13.8198,13.8268,13200.0
2006-04-13 14:20:00,19.85,19.89,19.85,19.89,5200.0,13.8198,13.8477,13.8198,13.8477,5200.0
2006-04-13 14:25:00,19.89,19.91,19.89,19.89,14200.0,13.8477,13.8616,13.8477,13.8477,14200.0
2006-04-13 14:30:00,19.9,19.92,19.85,19.86,9000.0,13.8546,13.8686,13.8198,13.8268,9000.0
2006-04-13 14:35:00,19.86,19.87,19.84,19.85,7600.0,13.8268,13.8338,13.8129,13.8198,7600.0
2006-04-13 14:40:00,19.85,19.89,19.85,19.89,12000.0,13.8198,13.8477,13.8198,13.8477,12000.0
2006-04-13 14:45:00,19.89,19.91,19.86,19.9,7800.0,13.8477,13.8616,13.8268,13.8546,7800.0
2006-04-13 14:50:00,19.89,19.9,19.88,19.89,7800.0,13.8477,13.8546,13.8407,13.8477,7800.0
2006-04-13 14:55:00,19.89,19.93,19.88,19.93,16400.0,13.8477,13.8755,13.8407,13.8755,16400.0
2006-04-13 15:00:00,19.92,19.93,19.92,19.93,4200.0,13.8686,13.8755,13.8686,13.8755,4200.0
2006-04-13 15:05:00,19.93,19.93,19.91,19.91,6600.0,13.8755,13.8755,13.8616,13.8616,6600.0
2006-04-13 15:10:00,19.91,19.93,19.9,19.93,3400.0,13.8616,13.8755,13.8546,13.8755,3400.0
2006-04-13 15:15:00,19.93,19.96,19.93,19.96,5600.0,13.8755,13.8964,13.8755,13.8964,5600.0
2006-04-13 15:20:00,19.99,19.99,19.96,19.96,6200.0,13.9173,13.9173,13.8964,13.8964,6200.0
2006-04-13 15:25:00,19.95,19.99,19.95,19.98,5400.0,13.8895,13.9173,13.8895,13.9103,5400.0
2006-04-13 15:30:00,19.98,19.99,19.98,19.98,30400.0,13.9103,13.9173,13.9103,13.9103,30400.0
2006-04-13 15:35:00,19.98,19.98,19.95,19.98,7000.0,13.9103,13.9103,13.8895,13.9103,7000.0
2006-04-13 15:40:00,19.98,19.98,19.95,19.95,10600.0,13.9103,13.9103,13.8895,13.8895,10600.0
2006-04-13 15:45:00,19.95,20.0,19.95,20.0,17600.0,13.8895,13.9243,13.8895,13.9243,17600.0
2006-04-13 15:50:00,20.0,20.0,19.91,19.93,58400.0,13.9243,13.9243,13.8616,13.8755,58400.0
2006-04-13 15:55:00,19.94,19.98,19.93,19.98,9800.0,13.8825,13.9103,13.8755,13.9103,9800.0
2006-04-17 09:30:00,20.0,20.0,20.0,20.0,5800.0,13.9243,13.9243,13.9243,13.9243,5800.0
2006-04-17 09:35:00,20.02,20.04,20.0,20.04,3400.0,13.9382,13.9521,13.9243,13.9521,3400.0
2006-04-17 09:40:00,20.04,20.05,20.0,20.02,17600.0,13.9521,13.9591,13.9243,13.9382,17600.0
2006-04-17 09:45:00,20.03,20.04,20.0,20.02,6200.0,13.9452,13.9521,13.9243,13.9382,6200.0
2006-04-17 09:50:00,20.01,20.05,20.01,20.04,84800.0,13.9312,13.9591,13.9312,13.9521,84800.0
2006-04-17 09:55:00,20.04,20.08,20.04,20.08,11400.0,13.9521,13.98,13.9521,13.98,11400.0
2006-04-17 10:00:00,20.1,20.18,20.1,20.18,23200.0,13.9939,14.0496,13.9939,14.0496,23200.0
2006-04-17 10:05:00,20.16,20.23,20.16,20.21,15800.0,14.0357,14.0844,14.0357,14.0705,15800.0
2006-04-17 10:10:00,20.21,20.28,20.21,20.25,17600.0,14.0705,14.1192,14.0705,14.0983,17600.0
2006-04-17 10:15:00,20.27,20.27,20.25,20.26,52600.0,14.1122,14.1122,14.0983,14.1053,52600.0
2006-04-17 10:20:00,20.26,20.28,20.25,20.28,19000.0,14.1053,14.1192,14.0983,14.1192,19000.0
2006-04-17 10:25:00,20.28,20.31,20.26,20.3,6400.0,14.1192,14.1401,14.1053,14.1331,6400.0
2006-04-17 10:30:00,20.3,20.35,20.3,20.35,8400.0,14.1331,14.1679,14.1331,14.1679,8400.0
2006-04-17 10:35:00,20.36,20.4,20.36,20.39,15400.0,14.1749,14.2028,14.1749,14.1958,15400.0
2006-04-17 10:40:00,20.39,20.42,20.38,20.4,11200.0,14.1958,14.2167,14.1888,14.2028,11200.0
2006-04-17 10:45:00,20.4,20.4,20.36,20.37,8400.0,14.2028,14.2028,14.1749,14.1819,8400.0
2006-04-17 10:50:00,20.37,20.38,20.35,20.38,7000.0,14.1819,14.1888,14.1679,14.1888,7000.0
2006-04-17 10:55:00,20.38,20.39,20.37,20.37,4400.0,14.1888,14.1958,14.1819,14.1819,4400.0
2006-04-17 11:00:00,20.38,20.38,20.34,20.35,3000.0,14.1888,14.1888,14.161,14.1679,3000.0
2006-04-17 11:05:00,20.35,20.36,20.31,20.31,16400.0,14.1679,14.1749,14.1401,14.1401,16400.0
2006-04-17 11:10:00,20.33,20.34,20.31,20.33,3200.0,14.154,14.161,14.1401,14.154,3200.0
2006-04-17 11:15:00,20.33,20.33,20.29,20.32,3800.0,14.154,14.154,14.1262,14.1471,3800.0
2006-04-17 11:20:00,20.29,20.29,20.27,20.27,2000.0,14.1262,14.1262,14.1122,14.1122,2000.0
2006-04-17 11:25:00,20.27,20.27,20.25,20.25,2000.0,14.1122,14.1122,14.0983,14.0983,2000.0
2006-04-17 11:30:00,20.25,20.25,20.24,20.24,10000.0,14.0983,14.0983,14.0914,14.0914,10000.0
2006-04-17 11:35:00,20.25,20.25,20.24,20.24,106800.0,14.0983,14.0983,14.0914,14.0914,106800.0
2006-04-17 11:40:00,20.25,20.28,20.25,20.28,4400.0,14.0983,14.1192,14.0983,14.1192,4400.0
2006-04-17 11:45:00,20.27,20.29,20.27,20.29,1400.0,14.1122,14.1262,14.1122,14.1262,1400.0
2006-04-17 11:50:00,20.29,20.3,20.28,20.28,7400.0,14.1262,14.1331,14.1192,14.1192,7400.0
2006-04-17 11:55:00,20.29,20.31,20.28,20.31,47400.0,14.1262,14.1401,14.1192,14.1401,47400.0
2006-04-17 12:00:00,20.31,20.32,20.31,20.32,2400.0,14.1401,14.1471,14.1401,14.1471,2400.0
2006-04-17 12:05:00,20.32,20.32,20.31,20.31,106000.0,14.1471,14.1471,14.1401,14.1401,106000.0
2006-04-17 12:10:00,20.32,20.34,20.32,20.34,4800.0,14.1471,14.161,14.1471,14.161,4800.0
2006-04-17 12:15:00,20.34,20.35,20.34,20.35,4000.0,14.161,14.1679,14.161,14.1679,4000.0
2006-04-17 12:20:00,20.34,20.35,20.33,20.34,2200.0,14.161,14.1679,14.154,14.161,2200.0
2006-04-17 12:25:00,20.34,20.36,20.33,20.34,51200.0,14.161,14.1749,14.154,14.161,51200.0
2006-04-17 12:30:00,20.33,20.34,20.32,20.34,2800.0,14.154,14.161,14.1471,14.161,2800.0
2006-04-17 12:35:00,20.33,20.33,20.28,20.28,8600.0,14.154,14.154,14.1192,14.1192,8600.0
2006-04-17 12:40:00,20.29,20.31,20.29,20.31,3200.0,14.1262,14.1401,14.1262,14.1401,3200.0
2006-04-17 12:45:00,20.29,20.3,20.28,20.28,3600.0,14.1262,14.1331,14.1192,14.1192,3600.0
2006-04-17 12:50:00,20.27,20.32,20.27,20.3,3800.0,14.1122,14.1471,14.1122,14.1331,3800.0
2006-04-17 12:55:00,20.3,20.32,20.3,20.31,8600.0,14.1331,14.1471,14.1331,14.1401,8600.0
2006-04-17 13:00:00,20.3,20.31,20.3,20.31,10200.0,14.1331,14.1401,14.1331,14.1401,10200.0
2006-04-17 13:05:00,20.31,20.31,20.3,20.3,3200.0,14.1401,14.1401,14.1331,14.1331,3200.0
2006-04-17 13:10:00,20.3,20.3,20.28,20.28,83800.0,14.1331,14.1331,14.1192,14.1192,83800.0
2006-04-17 13:15:00,20.28,20.3,20.28,20.29,1600.0,14.1192,14.1331,14.1192,14.1262,1600.0
2006-04-17 13:20:00,20.29,20.31,20.28,20.31,2800.0,14.1262,14.1401,14.1192,14.1401,2800.0
2006-04-17 13:25:00,20.31,20.31,20.31,20.31,400.0,14.1401,14.1401,14.1401,14.1401,400.0
2006-04-17 13:30:00,20.31,20.31,20.3,20.31,4200.0,14.1401,14.1401,14.1331,14.1401,4200.0
2006-04-17 13:35:00,20.31,20.31,20.28,20.28,2400.0,14.1401,14.1401,14.1192,14.1192,2400.0
2006-04-17 13:40:00,20.27,20.27,20.26,20.26,600.0,14.1122,14.1122,14.1053,14.1053,600.0
2006-04-17 13:45:00,20.27,20.27,20.24,20.24,10000.0,14.1122,14.1122,14.0914,14.0914,10000.0
2006-04-17 13:50:00,20.24,20.25,20.22,20.22,6000.0,14.0914,14.0983,14.0774,14.0774,6000.0
2006-04-17 13:55:00,20.22,20.23,20.21,20.21,1800.0,14.0774,14.0844,14.0705,14.0705,1800.0
2006-04-17 14:00:00,20.22,20.25,20.21,20.22,4800.0,14.0774,14.0983,14.0705,14.0774,4800.0
2006-04-17 14:05:00,20.23,20.27,20.21,20.25,5800.0,14.0844,14.1122,14.0705,14.0983,5800.0
2006-04-17 14:10:00,20.26,20.26,20.25,20.25,1400.0,14.1053,14.1053,14.0983,14.0983,1400.0
2006-04-17 14:15:00,20.26,20.26,20.25,20.25,3200.0,14.1053,14.1053,14.0983,14.0983,3200.0
2006-04-17 14:20:00,20.27,20.27,20.25,20.25,46000.0,14.1122,14.1122,14.0983,14.0983,46000.0
2006-04-17 14:25:00,20.24,20.26,20.24,20.24,20600.0,14.0914,14.1053,14.0914,14.0914,20600.0
2006-04-17 14:30:00,20.24,20.26,20.24,20.26,2600.0,14.0914,14.1053,14.0914,14.1053,2600.0
2006-04-17 14:35:00,20.27,20.3,20.27,20.3,4400.0,14.1122,14.1331,14.1122,14.1331,4400.0
2006-04-17 14:40:00,20.3,20.31,20.29,20.3,3600.0,14.1331,14.1401,14.1262,14.1331,3600.0
2006-04-17 14:45:00,20.3,20.31,20.3,20.3,2800.0,14.1331,14.1401,14.1331,14.1331,2800.0
2006-04-17 14:50:00,20.3,20.3,20.3,20.3,1800.0,14.1331,14.1331,14.1331,14.1331,1800.0
2006-04-17 14:55:00,20.29,20.3,20.28,20.29,2400.0,14.1262,14.1331,14.1192,14.1262,2400.0
2006-04-17 15:00:00,20.27,20.28,20.25,20.27,6400.0,14.1122,14.1192,14.0983,14.1122,6400.0
2006-04-17 15:05:00,20.27,20.28,20.27,20.28,3000.0,14.1122,14.1192,14.1122,14.1192,3000.0
2006-04-17 15:10:00,20.28,20.29,20.28,20.28,2200.0,14.1192,14.1262,14.1192,14.1192,2200.0
2006-04-17 15:15:00,20.27,20.28,20.25,20.27,14000.0,14.1122,14.1192,14.0983,14.1122,14000.0
2006-04-17 15:20:00,20.27,20.28,20.27,20.28,3200.0,14.1122,14.1192,14.1122,14.1192,3200.0
2006-04-17 15:25:00,20.28,20.29,20.25,20.25,8200.0,14.1192,14.1262,14.0983,14.0983,8200.0
2006-04-17 15:30:00,20.25,20.25,20.23,20.25,16400.0,14.0983,14.0983,14.0844,14.0983,16400.0
2006-04-17 15:35:00,20.24,20.27,20.23,20.27,14000.0,14.0914,14.1122,14.0844,14.1122,14000.0
2006-04-17 15:40:00,20.25,20.28,20.25,20.28,105000.0,14.0983,14.1192,14.0983,14.1192,105000.0
2006-04-17 15:45:00,20.28,20.28,20.27,20.27,3400.0,14.1192,14.1192,14.1122,14.1122,3400.0
2006-04-17 15:50:00,20.27,20.27,20.24,20.25,9200.0,14.1122,14.1122,14.0914,14.0983,9200.0
2006-04-17 15:55:00,20.25,20.27,20.25,20.25,10000.0,14.0983,14.1122,14.0983,14.0983,10000.0
2006-04-18 09:30:00,20.25,20.28,20.25,20.28,17000.0,14.0983,14.1192,14.0983,14.1192,17000.0
2006-04-18 09:35:00,20.32,20.32,20.32,20.32,200.0,14.1471,14.1471,14.1471,14.1471,200.0
2006-04-18 09:40:00,20.28,20.4,20.28,20.4,2800.0,14.1192,14.2028,14.1192,14.2028,2800.0
2006-04-18 09:45:00,20.34,20.39,20.34,20.39,63600.0,14.161,14.1958,14.161,14.1958,63600.0
2006-04-18 09:50:00,20.35,20.43,20.35,20.42,2600.0,14.1679,14.2236,14.1679,14.2167,2600.0
2006-04-18 09:55:00,20.42,20.42,20.38,20.38,1800.0,14.2167,14.2167,14.1888,14.1888,1800.0
2006-04-18 10:00:00,20.38,20.39,20.36,20.38,6400.0,14.1888,14.1958,14.1749,14.1888,6400.0
2006-04-18 10:05:00,20.39,20.39,20.35,20.36,2800.0,14.1958,14.1958,14.1679,14.1749,2800.0
2006-04-18 10:10:00,20.35,20.38,20.35,20.38,4000.0,14.1679,14.1888,14.1679,14.1888,4000.0
2006-04-18 10:15:00,20.38,20.38,20.35,20.35,2200.0,14.1888,14.1888,14.1679,14.1679,2200.0
2006-04-18 10:20:00,20.35,20.35,20.33,20.33,4200.0,14.1679,14.1679,14.154,14.154,4200.0
2006-04-18 10:25:00,20.33,20.33,20.31,20.31,3400.0,14.154,14.154,14.1401,14.1401,3400.0
2006-04-18 10:30:00,20.32,20.35,20.32,20.35,4800.0,14.1471,14.1679,14.1471,14.1679,4800.0
2006-04-18 10:35:00,20.35,20.39,20.34,20.39,2200.0,14.1679,14.1958,14.161,14.1958,2200.0
2006-04-18 10:40:00,20.39,20.45,20.39,20.45,3000.0,14.1958,14.2376,14.1958,14.2376,3000.0
2006-04-18 10:45:00,20.46,20.48,20.46,20.48,2000.0,14.2445,14.2585,14.2445,14.2585,2000.0
2006-04-18 10:50:00,20.47,20.48,20.47,20.48,1600.0,14.2515,14.2585,14.2515,14.2585,1600.0
2006-04-18 10:55:00,20.46,20.48,20.46,20.46,2600.0,14.2445,14.2585,14.2445,14.2445,2600.0
2006-04-18 11:00:00,20.46,20.46,20.44,20.45,8200.0,14.2445,14.2445,14.2306,14.2376,8200.0
2006-04-18 11:05:00,20.44,20.46,20.44,20.46,4000.0,14.2306,14.2445,14.2306,14.2445,4000.0
2006-04-18 11:10:00,20.45,20.48,20.45,20.45,88400.0,14.2376,14.2585,14.2376,14.2376,88400.0
2006-04-18 11:15:00,20.45,20.46,20.45,20.46,3800.0,14.2376,14.2445,14.2376,14.2445,3800.0
2006-04-18 11:20:00,20.45,20.49,20.44,20.49,10800.0,14.2376,14.2654,14.2306,14.2654,10800.0
2006-04-18 11:25:00,20.49,20.51,20.48,20.51,11400.0,14.2654,14.2793,14.2585,14.2793,11400.0
2006-04-18 11:30:00,20.52,20.55,20.52,20.55,3400.0,14.2863,14.3072,14.2863,14.3072,3400.0
2006-04-18 11:35:00,20.58,20.59,20.53,20.57,10800.0,14.3281,14.335,14.2933,14.3211,10800.0
2006-04-18 11:40:00,20.57,20.57,20.55,20.56,5600.0,14.3211,14.3211,14.3072,14.3141,5600.0
2006-04-18 11:45:00,20.56,20.61,20.56,20.61,27800.0,14.3141,14.349,14.3141,14.349,27800.0
2006-04-18 11:50:00,20.61,20.63,20.61,20.63,12000.0,14.349,14.3629,14.349,14.3629,12000.0
2006-04-18 11:55:00,20.63,20.63,20.56,20.58,84000.0,14.3629,14.3629,14.3141,14.3281,84000.0
2006-04-18 12:00:00,20.58,20.58,20.55,20.55,3600.0,14.3281,14.3281,14.3072,14.3072,3600.0
2006-04-18 12:05:00,20.54,20.56,20.53,20.55,4000.0,14.3002,14.3141,14.2933,14.3072,4000.0
2006-04-18 12:10:00,20.55,20.55,20.5,20.54,13200.0,14.3072,14.3072,14.2724,14.3002,13200.0
2006-04-18 12:15:00,20.53,20.53,20.53,20.53,200.0,14.2933,14.2933,14.2933,14.2933,200.0
2006-04-18 12:20:00,20.52,20.52,20.5,20.5,2000.0,14.2863,14.2863,14.2724,14.2724,2000.0
2006-04-18 12:25:00,20.51,20.51,20.49,20.49,1200.0,14.2793,14.2793,14.2654,14.2654,1200.0
2006-04-18 12:30:00,20.47,20.47,20.43,20.43,1600.0,14.2515,14.2515,14.2236,14.2236,1600.0
2006-04-18 12:35:00,20.44,20.45,20.43,20.45,3600.0,14.2306,14.2376,14.2236,14.2376,3600.0
2006-04-18 12:40:00,20.44,20.44,20.41,20.43,8800.0,14.2306,14.2306,14.2097,14.2236,8800.0
2006-04-18 12:45:00,20.43,20.44,20.41,20.42,10200.0,14.2236,14.2306,14.2097,14.2167,10200.0
2006-04-18 12:50:00,20.42,20.51,20.42,20.5,5400.0,14.2167,14.2793,14.2167,14.2724,5400.0
2006-04-18 12:55:00,20.5,20.53,20.5,20.5,10800.0,14.2724,14.2933,14.2724,14.2724,10800.0
2006-04-18 13:00:00,20.49,20.49,20.48,20.48,10000.0,14.2654,14.2654,14.2585,14.2585,10000.0
2006-04-18 13:05:00,20.48,20.55,20.48,20.55,13600.0,14.2585,14.3072,14.2585,14.3072,13600.0
2006-04-18 13:10:00,20.52,20.52,20.46,20.46,73000.0,14.2863,14.2863,14.2445,14.2445,73000.0
2006-04-18 13:15:00,20.47,20.54,20.46,20.54,39200.0,14.2515,14.3002,14.2445,14.3002,39200.0
2006-04-18 13:20:00,20.54,20.54,20.52,20.54,2000.0,14.3002,14.3002,14.2863,14.3002,2000.0
2006-04-18 13:25:00,20.54,20.54,20.51,20.51,5000.0,14.3002,14.3002,14.2793,14.2793,5000.0
2006-04-18 13:30:00,20.52,20.52,20.5,20.51,2800.0,14.2863,14.2863,14.2724,14.2793,2800.0
2006-04-18 13:35:00,20.52,20.52,20.5,20.51,1000.0,14.2863,14.2863,14.2724,14.2793,1000.0
2006-04-18 13:40:00,20.52,20.52,20.48,20.48,7600.0,14.2863,14.2863,14.2585,14.2585,7600.0
2006-04-18 13:45:00,20.47,20.52,20.47,20.5,19600.0,14.2515,14.2863,14.2515,14.2724,19600.0
2006-04-18 13:50:00,20.53,20.54,20.5,20.54,20600.0,14.2933,14.3002,14.2724,14.3002,20600.0
2006-04-18 13:55:00,20.54,20.54,20.46,20.47,17200.0,14.3002,14.3002,14.2445,14.2515,17200.0
2006-04-18 14:00:00,20.48,20.58,20.47,20.58,19400.0,14.2585,14.3281,14.2515,14.3281,19400.0
2006-04-18 14:05:00,20.57,20.58,20.54,20.56,7600.0,14.3211,14.3281,14.3002,14.3141,7600.0
2006-04-18 14:10:00,20.56,20.56,20.48,20.49,86400.0,14.3141,14.3141,14.2585,14.2654,86400.0
2006-04-18 14:15:00,20.48,20.54,20.48,20.5,20800.0,14.2585,14.3002,14.2585,14.2724,20800.0
2006-04-18 14:20:00,20.49,20.53,20.47,20.53,23000.0,14.2654,14.2933,14.2515,14.2933,23000.0
2006-04-18 14:25:00,20.55,20.55,20.48,20.48,24400.0,14.3072,14.3072,14.2585,14.2585,24400.0
2006-04-18 14:30:00,20.5,20.53,20.5,20.51,37000.0,14.2724,14.2933,14.2724,14.2793,37000.0
2006-04-18 14:35:00,20.49,20.53,20.48,20.5,29400.0,14.2654,14.2933,14.2585,14.2724,29400.0
2006-04-18 14:40:00,20.5,20.54,20.49,20.53,31600.0,14.2724,14.3002,14.2654,14.2933,31600.0
2006-04-18 14:45:00,20.53,20.53,20.53,20.53,2600.0,14.2933,14.2933,14.2933,14.2933,2600.0
2006-04-18 14:50:00,20.5,20.51,20.49,20.5,7200.0,14.2724,14.2793,14.2654,14.2724,7200.0
2006-04-18 14:55:00,20.49,20.5,20.49,20.5,800.0,14.2654,14.2724,14.2654,14.2724,800.0
2006-04-18 15:00:00,20.52,20.52,20.5,20.5,2600.0,14.2863,14.2863,14.2724,14.2724,2600.0
2006-04-18 15:05:00,20.5,20.52,20.49,20.52,6200.0,14.2724,14.2863,14.2654,14.2863,6200.0
2006-04-18 15:10:00,20.5,20.54,20.48,20.53,5400.0,14.2724,14.3002,14.2585,14.2933,5400.0
2006-04-18 15:15:00,20.52,20.55,20.5,20.5,2600.0,14.2863,14.3072,14.2724,14.2724,2600.0
2006-04-18 15:20:00,20.5,20.52,20.49,20.51,4000.0,14.2724,14.2863,14.2654,14.2793,4000.0
2006-04-18 15:25:00,20.52,20.52,20.48,20.5,8200.0,14.2863,14.2863,14.2585,14.2724,8200.0
2006-04-18 15:30:00,20.5,20.53,20.5,20.52,9000.0,14.2724,14.2933,14.2724,14.2863,9000.0
2006-04-18 15:35:00,20.52,20.54,20.49,20.54,9400.0,14.2863,14.3002,14.2654,14.3002,9400.0
2006-04-18 15:40:00,20.54,20.54,20.52,20.54,11000.0,14.3002,14.3002,14.2863,14.3002,11000.0
2006-04-18 15:45:00,20.54,20.54,20.5,20.51,16600.0,14.3002,14.3002,14.2724,14.2793,16600.0
2006-04-18 15:50:00,20.52,20.52,20.47,20.47,7200.0,14.2863,14.2863,14.2515,14.2515,7200.0
2006-04-18 15:55:00,20.5,20.5,20.47,20.5,3400.0,14.2724,14.2724,14.2515,14.2724,3400.0
2006-04-19 09:30:00,20.47,20.47,20.47,20.47,5400.0,14.2515,14.2515,14.2515,14.2515,5400.0
2006-04-19 09:35:00,20.43,20.48,20.43,20.47,7400.0,14.2236,14.2585,14.2236,14.2515,7400.0
2006-04-19 09:40:00,20.47,20.53,20.44,20.52,14800.0,14.2515,14.2933,14.2306,14.2863,14800.0
2006-04-19 09:45:00,20.52,20.52,20.5,20.52,6400.0,14.2863,14.2863,14.2724,14.2863,6400.0
2006-04-19 09:50:00,20.52,20.53,20.52,20.53,5800.0,14.2863,14.2933,14.2863,14.2933,5800.0
2006-04-19 09:55:00,20.51,20.51,20.49,20.49,3600.0,14.2793,14.2793,14.2654,14.2654,3600.0
2006-04-19 10:00:00,20.48,20.54,20.46,20.53,68000.0,14.2585,14.3002,14.2445,14.2933,68000.0
2006-04-19 10:05:00,20.53,20.55,20.47,20.48,11200.0,14.2933,14.3072,14.2515,14.2585,11200.0
2006-04-19 10:10:00,20.48,20.5,20.45,20.46,25800.0,14.2585,14.2724,14.2376,14.2445,25800.0
2006-04-19 10:15:00,20.45,20.57,20.45,20.53,34800.0,14.2376,14.3211,14.2376,14.2933,34800.0
2006-04-19 10:20:00,20.53,20.53,20.47,20.5,38000.0,14.2933,14.2933,14.2515,14.2724,38000.0
2006-04-19 10:25:00,20.49,20.53,20.48,20.48,50400.0,14.2654,14.2933,14.2585,14.2585,50400.0
2006-04-19 10:30:00,20.49,20.5,20.49,20.5,64600.0,14.2654,14.2724,14.2654,14.2724,64600.0
2006-04-19 10:35:00,20.5,20.54,20.49,20.53,27800.0,14.2724,14.3002,14.2654,14.2933,27800.0
2006-04-19 10:40:00,20.53,20.53,20.5,20.5,12400.0,14.2933,14.2933,14.2724,14.2724,12400.0
2006-04-19 10:45:00,20.51,20.53,20.5,20.52,10600.0,14.2793,14.2933,14.2724,14.2863,10600.0
2006-04-19 10:50:00,20.52,20.53,20.51,20.53,10000.0,14.2863,14.2933,14.2793,14.2933,10000.0
2006-04-19 10:55:00,20.53,20.55,20.52,20.54,4000.0,14.2933,14.3072,14.2863,14.3002,4000.0
2006-04-19 11:00:00,20.52,20.52,20.5,20.51,4000.0,14.2863,14.2863,14.2724,14.2793,4000.0
2006-04-19 11:05:00,20.52,20.54,20.52,20.54,4400.0,14.2863,14.3002,14.2863,14.3002,4400.0
2006-04-19 11:10:00,20.54,20.54,20.53,20.53,4200.0,14.3002,14.3002,14.2933,14.2933,4200.0
2006-04-19 11:15:00,20.53,20.55,20.53,20.55,2800.0,14.2933,14.3072,14.2933,14.3072,2800.0
2006-04-19 11:20:00,20.54,20.55,20.53,20.53,5000.0,14.3002,14.3072,14.2933,14.2933,5000.0
2006-04-19 11:25:00,20.53,20.53,20.48,20.5,10800.0,14.2933,14.2933,14.2585,14.2724,10800.0
2006-04-19 11:30:00,20.49,20.55,20.49,20.55,25000.0,14.2654,14.3072,14.2654,14.3072,25000.0
2006-04-19 11:35:00,20.55,20.58,20.5,20.5,16800.0,14.3072,14.3281,14.2724,14.2724,16800.0
2006-04-19 11:40:00,20.5,20.55,20.49,20.55,20600.0,14.2724,14.3072,14.2654,14.3072,20600.0
2006-04-19 11:45:00,20.55,20.57,20.52,20.52,23600.0,14.3072,14.3211,14.2863,14.2863,23600.0
2006-04-19 11:50:00,20.5,20.52,20.48,20.51,17000.0,14.2724,14.2863,14.2585,14.2793,17000.0
2006-04-19 11:55:00,20.53,20.57,20.51,20.53,21600.0,14.2933,14.3211,14.2793,14.2933,21600.0
2006-04-19 12:00:00,20.52,20.58,20.52,20.58,5600.0,14.2863,14.3281,14.2863,14.3281,5600.0
2006-04-19 12:05:00,20.58,20.6,20.58,20.6,12000.0,14.3281,14.342,14.3281,14.342,12000.0
2006-04-19 12:10:00,20.61,20.63,20.61,20.63,1200.0,14.349,14.3629,14.349,14.3629,1200.0
2006-04-19 12:15:00,20.61,20.61,20.6,20.6,1600.0,14.349,14.349,14.342,14.342,1600.0
2006-04-19 12:20:00,20.6,20.61,20.6,20.61,3800.0,14.342,14.349,14.342,14.349,3800.0
2006-04-19 12:25:00,20.6,20.6,20.56,20.56,8000.0,14.342,14.342,14.3141,14.3141,8000.0
2006-04-19 12:30:00,20.56,20.61,20.56,20.6,12000.0,14.3141,14.349,14.3141,14.342,12000.0
2006-04-19 12:35:00,20.61,20.63,20.61,20.63,9800.0,14.349,14.3629,14.349,14.3629,9800.0
2006-04-19 12:40:00,20.64,20.64,20.61,20.61,1400.0,14.3698,14.3698,14.349,14.349,1400.0
2006-04-19 12:45:00,20.61,20.61,20.6,20.6,2400.0,14.349,14.349,14.342,14.342,2400.0
2006-04-19 12:50:00,20.6,20.61,20.6,20.61,2200.0,14.342,14.349,14.342,14.349,2200.0
2006-04-19 12:55:00,20.61,20.61,20.6,20.6,7800.0,14.349,14.349,14.342,14.342,7800.0
2006-04-19 13:00:00,20.61,20.61,20.6,20.6,2800.0,14.349,14.349,14.342,14.342,2800.0
2006-04-19 13:05:00,20.6,20.62,20.58,20.62,9200.0,14.342,14.3559,14.3281,14.3559,9200.0
2006-04-19 13:10:00,20.6,20.6,20.59,20.59,6000.0,14.342,14.342,14.335,14.335,6000.0
2006-04-19 13:15:00,20.59,20.63,20.59,20.63,3800.0,14.335,14.3629,14.335,14.3629,3800.0
2006-04-19 13:20:00,20.61,20.61,20.61,20.61,600.0,14.349,14.349,14.349,14.349,600.0
2006-04-19 13:25:00,20.61,20.61,20.59,20.6,3000.0,14.349,14.349,14.335,14.342,3000.0
2006-04-19 13:30:00,20.61,20.61,20.6,20.61,7200.0,14.349,14.349,14.342,14.349,7200.0
2006-04-19 13:35:00,20.61,20.61,20.6,20.6,5800.0,14.349,14.349,14.342,14.342,5800.0
2006-04-19 13:40:00,20.6,20.63,20.59,20.63,4200.0,14.342,14.3629,14.335,14.3629,4200.0
2006-04-19 13:45:00,20.61,20.61,20.58,20.6,4400.0,14.349,14.349,14.3281,14.342,4400.0
2006-04-19 13:50:00,20.59,20.62,20.58,20.62,8400.0,14.335,14.3559,14.3281,14.3559,8400.0
2006-04-19 13:55:00,20.6,20.61,20.6,20.6,1800.0,14.342,14.349,14.342,14.342,1800.0
2006-04-19 14:00:00,20.6,20.61,20.6,20.6,5600.0,14.342,14.349,14.342,14.342,5600.0
2006-04-19 14:05:00,20.59,20.6,20.59,20.59,11000.0,14.335,14.342,14.335,14.335,11000.0
2006-04-19 14:10:00,20.58,20.6,20.58,20.59,7200.0,14.3281,14.342,14.3281,14.335,7200.0
2006-04-19 14:15:00,20.6,20.6,20.59,20.6,6200.0,14.342,14.342,14.335,14.342,6200.0
2006-04-19 14:20:00,20.59,20.6,20.59,20.59,5200.0,14.335,14.342,14.335,14.335,5200.0
2006-04-19 14:25:00,20.59,20.61,20.59,20.6,3400.0,14.335,14.349,14.335,14.342,3400.0
2006-04-19 14:30:00,20.6,20.6,20.6,20.6,12800.0,14.342,14.342,14.342,14.342,12800.0
2006-04-19 14:35:00,20.6,20.61,20.59,20.59,11400.0,14.342,14.349,14.335,14.335,11400.0
2006-04-19 14:40:00,20.6,20.61,20.6,20.6,8800.0,14.342,14.349,14.342,14.342,8800.0
2006-04-19 14:45:00,20.6,20.6,20.59,20.59,3800.0,14.342,14.342,14.335,14.335,3800.0
2006-04-19 14:50:00,20.6,20.61,20.6,20.6,15800.0,14.342,14.349,14.342,14.342,15800.0
2006-04-19 14:55:00,20.61,20.61,20.6,20.61,3200.0,14.349,14.349,14.342,14.349,3200.0
2006-04-19 15:00:00,20.61,20.63,20.61,20.63,26200.0,14.349,14.3629,14.349,14.3629,26200.0
2006-04-19 15:05:00,20.63,20.65,20.62,20.65,25800.0,14.3629,14.3768,14.3559,14.3768,25800.0
2006-04-19 15:10:00,20.64,20.66,20.64,20.66,11000.0,14.3698,14.3838,14.3698,14.3838,11000.0
2006-04-19 15:15:00,20.67,20.68,20.66,20.68,19200.0,14.3907,14.3977,14.3838,14.3977,19200.0
2006-04-19 15:20:00,20.68,20.68,20.67,20.67,10000.0,14.3977,14.3977,14.3907,14.3907,10000.0
2006-04-19 15:25:00,20.67,20.67,20.64,20.64,21800.0,14.3907,14.3907,14.3698,14.3698,21800.0
2006-04-19 15:30:00,20.64,20.67,20.64,20.66,12800.0,14.3698,14.3907,14.3698,14.3838,12800.0
2006-04-19 15:35:00,20.66,20.67,20.66,20.66,8400.0,14.3838,14.3907,14.3838,14.3838,8400.0
2006-04-19 15:40:00,20.67,20.68,20.67,20.68,12200.0,14.3907,14.3977,14.3907,14.3977,12200.0
2006-04-19 15:45:00,20.68,20.69,20.68,20.69,26600.0,14.3977,14.4047,14.3977,14.4047,26600.0
2006-04-19 15:50:00,20.68,20.69,20.68,20.69,19000.0,14.3977,14.4047,14.3977,14.4047,19000.0
2006-04-19 15:55:00,20.68,20.73,20.68,20.71,38000.0,14.3977,14.4325,14.3977,14.4186,38000.0
2006-04-20 09:30:00,20.75,20.75,20.68,20.75,17400.0,14.4464,14.4464,14.3977,14.4464,17400.0
2006-04-20 09:35:00,20.65,20.74,20.65,20.69,1200.0,14.3768,14.4395,14.3768,14.4047,1200.0
2006-04-20 09:40:00,20.64,20.64,20.61,20.61,3000.0,14.3698,14.3698,14.349,14.349,3000.0
2006-04-20 09:45:00,20.63,20.67,20.61,20.67,7800.0,14.3629,14.3907,14.349,14.3907,7800.0
2006-04-20 09:50:00,20.63,20.65,20.61,20.61,3400.0,14.3629,14.3768,14.349,14.349,3400.0
2006-04-20 09:55:00,20.61,20.65,20.61,20.65,1000.0,14.349,14.3768,14.349,14.3768,1000.0
2006-04-20 10:00:00,20.62,20.62,20.61,20.61,2800.0,14.3559,14.3559,14.349,14.349,2800.0
2006-04-20 10:05:00,20.62,20.63,20.62,20.63,1600.0,14.3559,14.3629,14.3559,14.3629,1600.0
2006-04-20 10:10:00,20.62,20.67,20.62,20.67,8800.0,14.3559,14.3907,14.3559,14.3907,8800.0
2006-04-20 10:15:00,20.67,20.7,20.65,20.68,6000.0,14.3907,14.4116,14.3768,14.3977,6000.0
2006-04-20 10:20:00,20.68,20.78,20.68,20.75,13200.0,14.3977,14.4673,14.3977,14.4464,13200.0
2006-04-20 10:25:00,20.75,20.79,20.75,20.78,9400.0,14.4464,14.4743,14.4464,14.4673,9400.0
2006-04-20 10:30:00,20.79,20.81,20.79,20.79,4000.0,14.4743,14.4882,14.4743,14.4743,4000.0
2006-04-20 10:35:00,20.79,20.81,20.76,20.76,3400.0,14.4743,14.4882,14.4534,14.4534,3400.0
2006-04-20 10:40:00,20.77,20.77,20.7,20.73,2800.0,14.4604,14.4604,14.4116,14.4325,2800.0
2006-04-20 10:45:00,20.72,20.72,20.72,20.72,600.0,14.4255,14.4255,14.4255,14.4255,600.0
2006-04-20 10:50:00,20.68,20.68,20.63,20.65,13200.0,14.3977,14.3977,14.3629,14.3768,13200.0
2006-04-20 10:55:00,20.66,20.68,20.65,20.66,4600.0,14.3838,14.3977,14.3768,14.3838,4600.0
2006-04-20 11:00:00,20.64,20.67,20.63,20.67,4600.0,14.3698,14.3907,14.3629,14.3907,4600.0
2006-04-20 11:05:00,20.66,20.68,20.66,20.68,3400.0,14.3838,14.3977,14.3838,14.3977,3400.0
2006-04-20 11:10:00,20.68,20.69,20.68,20.68,1400.0,14.3977,14.4047,14.3977,14.3977,1400.0
2006-04-20 11:15:00,20.66,20.66,20.62,20.64,5600.0,14.3838,14.3838,14.3559,14.3698,5600.0
2006-04-20 11:20:00,20.65,20.68,20.65,20.65,4800.0,14.3768,14.3977,14.3768,14.3768,4800.0
2006-04-20 11:25:00,20.67,20.71,20.67,20.68,5800.0,14.3907,14.4186,14.3907,14.3977,5800.0
2006-04-20 11:30:00,20.68,20.72,20.68,20.72,2400.0,14.3977,14.4255,14.3977,14.4255,2400.0
2006-04-20 11:35:00,20.72,20.72,20.7,20.71,3800.0,14.4255,14.4255,14.4116,14.4186,3800.0
2006-04-20 11:40:00,20.71,20.72,20.71,20.71,50800.0,14.4186,14.4255,14.4186,14.4186,50800.0
2006-04-20 11:45:00,20.71,20.73,20.68,20.72,4800.0,14.4186,14.4325,14.3977,14.4255,4800.0
2006-04-20 11:50:00,20.71,20.75,20.71,20.75,5600.0,14.4186,14.4464,14.4186,14.4464,5600.0
2006-04-20 11:55:00,20.75,20.76,20.75,20.75,2400.0,14.4464,14.4534,14.4464,14.4464,2400.0
2006-04-20 12:00:00,20.75,20.76,20.71,20.71,8400.0,14.4464,14.4534,14.4186,14.4186,8400.0
2006-04-20 12:05:00,20.71,20.72,20.71,20.71,3000.0,14.4186,14.4255,14.4186,14.4186,3000.0
2006-04-20 12:10:00,20.71,20.71,20.69,20.7,5200.0,14.4186,14.4186,14.4047,14.4116,5200.0
2006-04-20 12:15:00,20.71,20.71,20.71,20.71,1800.0,14.4186,14.4186,14.4186,14.4186,1800.0
2006-04-20 12:20:00,20.7,20.71,20.69,20.71,2000.0,14.4116,14.4186,14.4047,14.4186,2000.0
2006-04-20 12:25:00,20.69,20.7,20.68,20.68,6400.0,14.4047,14.4116,14.3977,14.3977,6400.0
2006-04-20 12:30:00,20.68,20.7,20.68,20.69,2000.0,14.3977,14.4116,14.3977,14.4047,2000.0
2006-04-20 12:35:00,20.69,20.7,20.68,20.7,2800.0,14.4047,14.4116,14.3977,14.4116,2800.0
2006-04-20 12:40:00,20.69,20.7,20.68,20.7,3600.0,14.4047,14.4116,14.3977,14.4116,3600.0
2006-04-20 12:45:00,20.7,20.71,20.68,20.7,2400.0,14.4116,14.4186,14.3977,14.4116,2400.0
2006-04-20 12:50:00,20.72,20.72,20.71,20.71,2600.0,14.4255,14.4255,14.4186,14.4186,2600.0
2006-04-20 12:55:00,20.72,20.72,20.7,20.72,4400.0,14.4255,14.4255,14.4116,14.4255,4400.0
2006-04-20 13:00:00,20.71,20.72,20.71,20.72,4000.0,14.4186,14.4255,14.4186,14.4255,4000.0
2006-04-20 13:05:00,20.73,20.73,20.72,20.73,1200.0,14.4325,14.4325,14.4255,14.4325,1200.0
2006-04-20 13:10:00,20.74,20.74,20.71,20.72,5400.0,14.4395,14.4395,14.4186,14.4255,5400.0
2006-04-20 13:15:00,20.72,20.73,20.72,20.73,1000.0,14.4255,14.4325,14.4255,14.4325,1000.0
2006-04-20 13:20:00,20.73,20.73,20.69,20.7,2400.0,14.4325,14.4325,14.4047,14.4116,2400.0
2006-04-20 13:25:00,20.72,20.72,20.71,20.71,800.0,14.4255,14.4255,14.4186,14.4186,800.0
2006-04-20 13:30:00,20.71,20.71,20.7,20.71,1600.0,14.4186,14.4186,14.4116,14.4186,1600.0
2006-04-20 13:35:00,20.71,20.71,20.68,20.7,2200.0,14.4186,14.4186,14.3977,14.4116,2200.0
2006-04-20 13:40:00,20.69,20.72,20.69,20.72,2000.0,14.4047,14.4255,14.4047,14.4255,2000.0
2006-04-20 13:45:00,20.73,20.75,20.73,20.75,1000.0,14.4325,14.4464,14.4325,14.4464,1000.0
2006-04-20 13:50:00,20.75,20.75,20.74,20.74,2200.0,14.4464,14.4464,14.4395,14.4395,2200.0
2006-04-20 13:55:00,20.74,20.74,20.73,20.73,1800.0,14.4395,14.4395,14.4325,14.4325,1800.0
2006-04-20 14:00:00,20.73,20.74,20.7,20.7,7600.0,14.4325,14.4395,14.4116,14.4116,7600.0
2006-04-20 14:05:00,20.72,20.72,20.7,20.72,1600.0,14.4255,14.4255,14.4116,14.4255,1600.0
2006-04-20 14:10:00,20.71,20.71,20.7,20.7,6400.0,14.4186,14.4186,14.4116,14.4116,6400.0
2006-04-20 14:15:00,20.71,20.71,20.7,20.7,12800.0,14.4186,14.4186,14.4116,14.4116,12800.0
2006-04-20 14:20:00,20.68,20.68,20.67,20.67,2000.0,14.3977,14.3977,14.3907,14.3907,2000.0
2006-04-20 14:25:00,20.65,20.65,20.65,20.65,2400.0,14.3768,14.3768,14.3768,14.3768,2400.0
2006-04-20 14:30:00,20.63,20.63,20.61,20.61,2600.0,14.3629,14.3629,14.349,14.349,2600.0
2006-04-20 14:35:00,20.64,20.68,20.64,20.67,6200.0,14.3698,14.3977,14.3698,14.3907,6200.0
2006-04-20 14:40:00,20.66,20.68,20.66,20.68,3200.0,14.3838,14.3977,14.3838,14.3977,3200.0
2006-04-20 14:45:00,20.7,20.7,20.68,20.68,1200.0,14.4116,14.4116,14.3977,14.3977,1200.0
2006-04-20 14:50:00,20.68,20.68,20.65,20.67,5200.0,14.3977,14.3977,14.3768,14.3907,5200.0
2006-04-20 14:55:00,20.66,20.66,20.63,20.65,6800.0,14.3838,14.3838,14.3629,14.3768,6800.0
2006-04-20 15:00:00,20.65,20.65,20.61,20.61,7600.0,14.3768,14.3768,14.349,14.349,7600.0
2006-04-20 15:05:00,20.61,20.64,20.61,20.63,7200.0,14.349,14.3698,14.349,14.3629,7200.0
2006-04-20 15:10:00,20.62,20.66,20.62,20.64,9000.0,14.3559,14.3838,14.3559,14.3698,9000.0
2006-04-20 15:15:00,20.64,20.66,20.62,20.64,5600.0,14.3698,14.3838,14.3559,14.3698,5600.0
2006-04-20 15:20:00,20.63,20.65,20.63,20.63,6600.0,14.3629,14.3768,14.3629,14.3629,6600.0
2006-04-20 15:25:00,20.63,20.63,20.6,20.62,14400.0,14.3629,14.3629,14.342,14.3559,14400.0
2006-04-20 15:30:00,20.63,20.65,20.63,20.63,14200.0,14.3629,14.3768,14.3629,14.3629,14200.0
2006-04-20 15:35:00,20.61,20.61,20.56,20.58,20200.0,14.349,14.349,14.3141,14.3281,20200.0
2006-04-20 15:40:00,20.58,20.59,20.58,20.59,25600.0,14.3281,14.335,14.3281,14.335,25600.0
2006-04-20 15:45:00,20.58,20.58,20.55,20.57,56400.0,14.3281,14.3281,14.3072,14.3211,56400.0
2006-04-20 15:50:00,20.57,20.58,20.57,20.57,49000.0,14.3211,14.3281,14.3211,14.3211,49000.0
2006-04-20 15:55:00,20.57,20.58,20.56,20.58,41200.0,14.3211,14.3281,14.3141,14.3281,41200.0
2006-04-21 09:30:00,20.64,20.68,20.63,20.64,4200.0,14.3698,14.3977,14.3629,14.3698,4200.0
2006-04-21 09:35:00,20.66,20.67,20.61,20.66,2800.0,14.3838,14.3907,14.349,14.3838,2800.0
2006-04-21 09:40:00,20.67,20.69,20.64,20.64,3800.0,14.3907,14.4047,14.3698,14.3698,3800.0
2006-04-21 09:45:00,20.6,20.68,20.6,20.68,6800.0,14.342,14.3977,14.342,14.3977,6800.0
2006-04-21 09:50:00,20.63,20.66,20.63,20.63,1800.0,14.3629,14.3838,14.3629,14.3629,1800.0
2006-04-21 09:55:00,20.61,20.64,20.61,20.64,600.0,14.349,14.3698,14.349,14.3698,600.0
2006-04-21 10:00:00,20.66,20.7,20.66,20.68,3200.0,14.3838,14.4116,14.3838,14.3977,3200.0
2006-04-21 10:05:00,20.65,20.68,20.65,20.65,5200.0,14.3768,14.3977,14.3768,14.3768,5200.0
2006-04-21 10:10:00,20.68,20.7,20.68,20.7,5400.0,14.3977,14.4116,14.3977,14.4116,5400.0
2006-04-21 10:15:00,20.7,20.7,20.68,20.7,2400.0,14.4116,14.4116,14.3977,14.4116,2400.0
2006-04-21 10:20:00,20.68,20.69,20.68,20.68,3000.0,14.3977,14.4047,14.3977,14.3977,3000.0
2006-04-21 10:25:00,20.69,20.69,20.64,20.68,6000.0,14.4047,14.4047,14.3698,14.3977,6000.0
2006-04-21 10:30:00,20.67,20.7,20.67,20.68,2800.0,14.3907,14.4116,14.3907,14.3977,2800.0
2006-04-21 10:35:00,20.68,20.69,20.68,20.69,1800.0,14.3977,14.4047,14.3977,14.4047,1800.0
2006-04-21 10:40:00,20.68,20.73,20.68,20.7,14400.0,14.3977,14.4325,14.3977,14.4116,14400.0
2006-04-21 10:45:00,20.69,20.7,20.66,20.7,3600.0,14.4047,14.4116,14.3838,14.4116,3600.0
2006-04-21 10:50:00,20.69,20.7,20.68,20.7,1200.0,14.4047,14.4116,14.3977,14.4116,1200.0
2006-04-21 10:55:00,20.69,20.69,20.69,20.69,1000.0,14.4047,14.4047,14.4047,14.4047,1000.0
2006-04-21 11:00:00,20.7,20.73,20.7,20.71,4800.0,14.4116,14.4325,14.4116,14.4186,4800.0
2006-04-21 11:05:00,20.71,20.72,20.68,20.68,3600.0,14.4186,14.4255,14.3977,14.3977,3600.0
2006-04-21 11:10:00,20.68,20.68,20.63,20.63,7200.0,14.3977,14.3977,14.3629,14.3629,7200.0
2006-04-21 11:15:00,20.61,20.61,20.61,20.61,1200.0,14.349,14.349,14.349,14.349,1200.0
2006-04-21 11:20:00,20.58,20.61,20.58,20.61,1400.0,14.3281,14.349,14.3281,14.349,1400.0
2006-04-21 11:25:00,20.59,20.63,20.59,20.61,2200.0,14.335,14.3629,14.335,14.349,2200.0
2006-04-21 11:30:00,20.61,20.61,20.61,20.61,800.0,14.349,14.349,14.349,14.349,800.0
2006-04-21 11:35:00,20.62,20.62,20.62,20.62,1600.0,14.3559,14.3559,14.3559,14.3559,1600.0
2006-04-21 11:40:00,20.61,20.63,20.61,20.63,1000.0,14.349,14.3629,14.349,14.3629,1000.0
2006-04-21 11:45:00,20.63,20.63,20.61,20.63,2200.0,14.3629,14.3629,14.349,14.3629,2200.0
2006-04-21 11:50:00,20.63,20.63,20.61,20.63,3400.0,14.3629,14.3629,14.349,14.3629,3400.0
2006-04-21 11:55:00,20.62,20.64,20.62,20.63,1600.0,14.3559,14.3698,14.3559,14.3629,1600.0
2006-04-21 12:00:00,20.63,20.65,20.63,20.65,3400.0,14.3629,14.3768,14.3629,14.3768,3400.0
2006-04-21 12:05:00,20.65,20.65,20.64,20.65,2000.0,14.3768,14.3768,14.3698,14.3768,2000.0
2006-04-21 12:10:00,20.65,20.65,20.64,20.65,3200.0,14.3768,14.3768,14.3698,14.3768,3200.0
2006-04-21 12:15:00,20.63,20.64,20.62,20.64,3200.0,14.3629,14.3698,14.3559,14.3698,3200.0
2006-04-21 12:20:00,20.65,20.65,20.65,20.65,3200.0,14.3768,14.3768,14.3768,14.3768,3200.0
2006-04-21 12:25:00,20.65,20.65,20.65,20.65,3800.0,14.3768,14.3768,14.3768,14.3768,3800.0
2006-04-21 12:30:00,20.65,20.65,20.65,20.65,5000.0,14.3768,14.3768,14.3768,14.3768,5000.0
2006-04-21 12:35:00,20.65,20.66,20.65,20.66,1800.0,14.3768,14.3838,14.3768,14.3838,1800.0
2006-04-21 12:40:00,20.66,20.67,20.66,20.66,1400.0,14.3838,14.3907,14.3838,14.3838,1400.0
2006-04-21 12:45:00,20.66,20.66,20.66,20.66,200.0,14.3838,14.3838,14.3838,14.3838,200.0
2006-04-21 12:50:00,20.67,20.67,20.66,20.66,3800.0,14.3907,14.3907,14.3838,14.3838,3800.0
2006-04-21 12:55:00,20.67,20.67,20.66,20.67,800.0,14.3907,14.3907,14.3838,14.3907,800.0
2006-04-21 13:00:00,20.67,20.68,20.66,20.67,3800.0,14.3907,14.3977,14.3838,14.3907,3800.0
2006-04-21 13:05:00,20.66,20.68,20.66,20.67,2200.0,14.3838,14.3977,14.3838,14.3907,2200.0
2006-04-21 13:10:00,20.67,20.67,20.66,20.66,1600.0,14.3907,14.3907,14.3838,14.3838,1600.0
2006-04-21 13:15:00,20.66,20.67,20.65,20.67,4600.0,14.3838,14.3907,14.3768,14.3907,4600.0
2006-04-21 13:20:00,20.66,20.67,20.66,20.67,2400.0,14.3838,14.3907,14.3838,14.3907,2400.0
2006-04-21 13:25:00,20.67,20.67,20.67,20.67,2000.0,14.3907,14.3907,14.3907,14.3907,2000.0
2006-04-21 13:30:00,20.67,20.68,20.67,20.68,800.0,14.3907,14.3977,14.3907,14.3977,800.0
2006-04-21 13:35:00,20.68,20.68,20.67,20.68,1600.0,14.3977,14.3977,14.3907,14.3977,1600.0
2006-04-21 13:40:00,20.67,20.68,20.67,20.68,2000.0,14.3907,14.3977,14.3907,14.3977,2000.0
2006-04-21 13:45:00,20.67,20.68,20.67,20.68,1600.0,14.3907,14.3977,14.3907,14.3977,1600.0
2006-04-21 13:50:00,20.67,20.68,20.67,20.67,1800.0,14.3907,14.3977,14.3907,14.3907,1800.0
2006-04-21 13:55:00,20.68,20.68,20.67,20.68,8400.0,14.3977,14.3977,14.3907,14.3977,8400.0
2006-04-21 14:00:00,20.68,20.69,20.66,20.66,4400.0,14.3977,14.4047,14.3838,14.3838,4400.0
2006-04-21 14:05:00,20.66,20.66,20.63,20.63,1800.0,14.3838,14.3838,14.3629,14.3629,1800.0
2006-04-21 14:10:00,20.63,20.63,20.61,20.62,4400.0,14.3629,14.3629,14.349,14.3559,4400.0
2006-04-21 14:15:00,20.6,20.6,20.55,20.56,8200.0,14.342,14.342,14.3072,14.3141,8200.0
2006-04-21 14:20:00,20.54,20.56,20.54,20.56,5600.0,14.3002,14.3141,14.3002,14.3141,5600.0
2006-04-21 14:25:00,20.55,20.55,20.51,20.51,5000.0,14.3072,14.3072,14.2793,14.2793,5000.0
2006-04-21 14:30:00,20.52,20.52,20.5,20.5,4400.0,14.2863,14.2863,14.2724,14.2724,4400.0
2006-04-21 14:35:00,20.52,20.52,20.47,20.49,3800.0,14.2863,14.2863,14.2515,14.2654,3800.0
2006-04-21 14:40:00,20.48,20.49,20.48,20.48,3200.0,14.2585,14.2654,14.2585,14.2585,3200.0
2006-04-21 14:45:00,20.48,20.48,20.43,20.44,3800.0,14.2585,14.2585,14.2236,14.2306,3800.0
2006-04-21 14:50:00,20.44,20.45,20.43,20.45,2000.0,14.2306,14.2376,14.2236,14.2376,2000.0
2006-04-21 14:55:00,20.43,20.45,20.42,20.43,4200.0,14.2236,14.2376,14.2167,14.2236,4200.0
2006-04-21 15:00:00,20.41,20.42,20.41,20.41,2800.0,14.2097,14.2167,14.2097,14.2097,2800.0
2006-04-21 15:05:00,20.41,20.42,20.4,20.41,4800.0,14.2097,14.2167,14.2028,14.2097,4800.0
2006-04-21 15:10:00,20.41,20.43,20.41,20.42,9000.0,14.2097,14.2236,14.2097,14.2167,9000.0
2006-04-21 15:15:00,20.42,20.45,20.41,20.45,3000.0,14.2167,14.2376,14.2097,14.2376,3000.0
2006-04-21 15:20:00,20.45,20.46,20.44,20.45,3000.0,14.2376,14.2445,14.2306,14.2376,3000.0
2006-04-21 15:25:00,20.45,20.46,20.43,20.43,23800.0,14.2376,14.2445,14.2236,14.2236,23800.0
2006-04-21 15:30:00,20.43,20.46,20.43,20.46,3000.0,14.2236,14.2445,14.2236,14.2445,3000.0
2006-04-21 15:35:00,20.46,20.47,20.45,20.47,4000.0,14.2445,14.2515,14.2376,14.2515,4000.0
2006-04-21 15:40:00,20.47,20.49,20.47,20.49,9400.0,14.2515,14.2654,14.2515,14.2654,9400.0
2006-04-21 15:45:00,20.49,20.5,20.48,20.48,18400.0,14.2654,14.2724,14.2585,14.2585,18400.0
2006-04-21 15:50:00,20.5,20.52,20.5,20.52,2600.0,14.2724,14.2863,14.2724,14.2863,2600.0
2006-04-21 15:55:00,20.52,20.52,20.5,20.52,6400.0,14.2863,14.2863,14.2724,14.2863,6400.0
2006-04-24 09:30:00,20.62,20.65,20.62,20.65,14000.0,14.3559,14.3768,14.3559,14.3768,14000.0
2006-04-24 09:35:00,20.63,20.66,20.62,20.65,4600.0,14.3629,14.3838,14.3559,14.3768,4600.0
2006-04-24 09:40:00,20.68,20.68,20.61,20.64,8200.0,14.3977,14.3977,14.349,14.3698,8200.0
2006-04-24 09:45:00,20.65,20.65,20.6,20.6,66000.0,14.3768,14.3768,14.342,14.342,66000.0
2006-04-24 09:50:00,20.56,20.63,20.56,20.59,5600.0,14.3141,14.3629,14.3141,14.335,5600.0
2006-04-24 09:55:00,20.58,20.59,20.55,20.56,7200.0,14.3281,14.335,14.3072,14.3141,7200.0
2006-04-24 10:00:00,20.56,20.56,20.54,20.55,16600.0,14.3141,14.3141,14.3002,14.3072,16600.0
2006-04-24 10:05:00,20.55,20.6,20.55,20.6,9000.0,14.3072,14.342,14.3072,14.342,9000.0
2006-04-24 10:10:00,20.59,20.6,20.58,20.6,7800.0,14.335,14.342,14.3281,14.342,7800.0
2006-04-24 10:15:00,20.6,20.63,20.6,20.61,3000.0,14.342,14.3629,14.342,14.349,3000.0
2006-04-24 10:20:00,20.61,20.65,20.61,20.64,5000.0,14.349,14.3768,14.349,14.3698,5000.0
2006-04-24 10:25:00,20.63,20.65,20.63,20.64,5000.0,14.3629,14.3768,14.3629,14.3698,5000.0
2006-04-24 10:30:00,20.64,20.65,20.62,20.65,4200.0,14.3698,14.3768,14.3559,14.3768,4200.0
2006-04-24 10:35:00,20.65,20.69,20.65,20.69,2600.0,14.3768,14.4047,14.3768,14.4047,2600.0
2006-04-24 10:40:00,20.67,20.67,20.67,20.67,1200.0,14.3907,14.3907,14.3907,14.3907,1200.0
2006-04-24 10:45:00,20.68,20.68,20.67,20.68,800.0,14.3977,14.3977,14.3907,14.3977,800.0
2006-04-24 10:50:00,20.67,20.69,20.66,20.68,3600.0,14.3907,14.4047,14.3838,14.3977,3600.0
2006-04-24 10:55:00,20.68,20.68,20.65,20.65,4200.0,14.3977,14.3977,14.3768,14.3768,4200.0
2006-04-24 11:00:00,20.65,20.65,20.63,20.63,1800.0,14.3768,14.3768,14.3629,14.3629,1800.0
2006-04-24 11:05:00,20.63,20.63,20.62,20.63,3000.0,14.3629,14.3629,14.3559,14.3629,3000.0
2006-04-24 11:10:00,20.63,20.63,20.61,20.63,2800.0,14.3629,14.3629,14.349,14.3629,2800.0
2006-04-24 11:15:00,20.64,20.64,20.63,20.63,1000.0,14.3698,14.3698,14.3629,14.3629,1000.0
2006-04-24 11:20:00,20.62,20.62,20.6,20.6,3200.0,14.3559,14.3559,14.342,14.342,3200.0
2006-04-24 11:25:00,20.6,20.61,20.59,20.59,2600.0,14.342,14.349,14.335,14.335,2600.0
2006-04-24 11:30:00,20.59,20.6,20.58,20.59,2400.0,14.335,14.342,14.3281,14.335,2400.0
2006-04-24 11:35:00,20.6,20.61,20.59,20.6,5400.0,14.342,14.349,14.335,14.342,5400.0
2006-04-24 11:40:00,20.6,20.61,20.6,20.61,4600.0,14.342,14.349,14.342,14.349,4600.0
2006-04-24 11:45:00,20.63,20.64,20.61,20.64,4400.0,14.3629,14.3698,14.349,14.3698,4400.0
2006-04-24 11:50:00,20.65,20.66,20.64,20.65,5000.0,14.3768,14.3838,14.3698,14.3768,5000.0
2006-04-24 11:55:00,20.65,20.67,20.65,20.65,5200.0,14.3768,14.3907,14.3768,14.3768,5200.0
2006-04-24 12:00:00,20.66,20.68,20.65,20.65,4000.0,14.3838,14.3977,14.3768,14.3768,4000.0
2006-04-24 12:05:00,20.66,20.68,20.65,20.68,4200.0,14.3838,14.3977,14.3768,14.3977,4200.0
2006-04-24 12:10:00,20.67,20.7,20.67,20.7,1200.0,14.3907,14.4116,14.3907,14.4116,1200.0
2006-04-24 12:15:00,20.7,20.74,20.7,20.72,6000.0,14.4116,14.4395,14.4116,14.4255,6000.0
2006-04-24 12:20:00,20.73,20.73,20.71,20.71,5200.0,14.4325,14.4325,14.4186,14.4186,5200.0
2006-04-24 12:25:00,20.71,20.73,20.71,20.73,4400.0,14.4186,14.4325,14.4186,14.4325,4400.0
2006-04-24 12:30:00,20.75,20.78,20.75,20.78,4000.0,14.4464,14.4673,14.4464,14.4673,4000.0
2006-04-24 12:35:00,20.77,20.78,20.77,20.77,1800.0,14.4604,14.4673,14.4604,14.4604,1800.0
2006-04-24 12:40:00,20.76,20.76,20.74,20.75,4000.0,14.4534,14.4534,14.4395,14.4464,4000.0
2006-04-24 12:45:00,20.75,20.75,20.74,20.75,6400.0,14.4464,14.4464,14.4395,14.4464,6400.0
2006-04-24 12:50:00,20.74,20.77,20.73,20.76,8400.0,14.4395,14.4604,14.4325,14.4534,8400.0
2006-04-24 12:55:00,20.75,20.8,20.75,20.8,6800.0,14.4464,14.4812,14.4464,14.4812,6800.0
2006-04-24 13:00:00,20.8,20.81,20.79,20.79,22000.0,14.4812,14.4882,14.4743,14.4743,22000.0
2006-04-24 13:05:00,20.79,20.8,20.77,20.8,5800.0,14.4743,14.4812,14.4604,14.4812,5800.0
2006-04-24 13:10:00,20.81,20.81,20.74,20.78,9600.0,14.4882,14.4882,14.4395,14.4673,9600.0
2006-04-24 13:15:00,20.78,20.78,20.73,20.75,64000.0,14.4673,14.4673,14.4325,14.4464,64000.0
2006-04-24 13:20:00,20.75,20.75,20.74,20.75,3000.0,14.4464,14.4464,14.4395,14.4464,3000.0
2006-04-24 13:25:00,20.74,20.76,20.73,20.75,11000.0,14.4395,14.4534,14.4325,14.4464,11000.0
2006-04-24 13:30:00,20.77,20.78,20.77,20.77,7400.0,14.4604,14.4673,14.4604,14.4604,7400.0
2006-04-24 13:35:00,20.78,20.79,20.76,20.76,3400.0,14.4673,14.4743,14.4534,14.4534,3400.0
2006-04-24 13:40:00,20.78,20.79,20.78,20.79,2800.0,14.4673,14.4743,14.4673,14.4743,2800.0
2006-04-24 13:45:00,20.79,20.81,20.79,20.81,4600.0,14.4743,14.4882,14.4743,14.4882,4600.0
2006-04-24 13:50:00,20.81,20.84,20.8,20.83,3400.0,14.4882,14.5091,14.4812,14.5021,3400.0
2006-04-24 13:55:00,20.83,20.84,20.83,20.83,1000.0,14.5021,14.5091,14.5021,14.5021,1000.0
2006-04-24 14:00:00,20.83,20.86,20.81,20.83,23000.0,14.5021,14.523,14.4882,14.5021,23000.0
2006-04-24 14:05:00,20.86,20.86,20.83,20.84,3800.0,14.523,14.523,14.5021,14.5091,3800.0
2006-04-24 14:10:00,20.84,20.84,20.84,20.84,2200.0,14.5091,14.5091,14.5091,14.5091,2200.0
2006-04-24 14:15:00,20.83,20.83,20.78,20.78,6200.0,14.5021,14.5021,14.4673,14.4673,6200.0
2006-04-24 14:20:00,20.77,20.78,20.75,20.75,22600.0,14.4604,14.4673,14.4464,14.4464,22600.0
2006-04-24 14:25:00,20.75,20.76,20.71,20.73,15800.0,14.4464,14.4534,14.4186,14.4325,15800.0
2006-04-24 14:30:00,20.72,20.75,20.72,20.75,3000.0,14.4255,14.4464,14.4255,14.4464,3000.0
2006-04-24 14:35:00,20.74,20.74,20.71,20.71,6400.0,14.4395,14.4395,14.4186,14.4186,6400.0
2006-04-24 14:40:00,20.71,20.74,20.71,20.73,5800.0,14.4186,14.4395,14.4186,14.4325,5800.0
2006-04-24 14:45:00,20.73,20.77,20.73,20.77,4000.0,14.4325,14.4604,14.4325,14.4604,4000.0
2006-04-24 14:50:00,20.75,20.79,20.75,20.79,4000.0,14.4464,14.4743,14.4464,14.4743,4000.0
2006-04-24 14:55:00,20.78,20.78,20.74,20.75,7000.0,14.4673,14.4673,14.4395,14.4464,7000.0
2006-04-24 15:00:00,20.75,20.82,20.75,20.82,26000.0,14.4464,14.4952,14.4464,14.4952,26000.0
2006-04-24 15:05:00,20.82,20.82,20.77,20.79,5200.0,14.4952,14.4952,14.4604,14.4743,5200.0
2006-04-24 15:10:00,20.79,20.79,20.78,20.78,2000.0,14.4743,14.4743,14.4673,14.4673,2000.0
2006-04-24 15:15:00,20.78,20.79,20.78,20.79,4600.0,14.4673,14.4743,14.4673,14.4743,4600.0
2006-04-24 15:20:00,20.8,20.8,20.78,20.78,3000.0,14.4812,14.4812,14.4673,14.4673,3000.0
2006-04-24 15:25:00,20.79,20.79,20.74,20.75,8800.0,14.4743,14.4743,14.4395,14.4464,8800.0
2006-04-24 15:30:00,20.76,20.78,20.75,20.78,72200.0,14.4534,14.4673,14.4464,14.4673,72200.0
2006-04-24 15:35:00,20.78,20.82,20.78,20.81,14400.0,14.4673,14.4952,14.4673,14.4882,14400.0
2006-04-24 15:40:00,20.81,20.81,20.78,20.78,9200.0,14.4882,14.4882,14.4673,14.4673,9200.0
2006-04-24 15:45:00,20.78,20.88,20.78,20.84,32800.0,14.4673,14.5369,14.4673,14.5091,32800.0
2006-04-24 15:50:00,20.83,20.83,20.75,20.75,20600.0,14.5021,14.5021,14.4464,14.4464,20600.0
2006-04-24 15:55:00,20.75,20.78,20.75,20.75,10000.0,14.4464,14.4673,14.4464,14.4464,10000.0
2006-04-25 09:30:00,20.73,20.73,20.73,20.73,8200.0,14.4325,14.4325,14.4325,14.4325,8200.0
2006-04-25 09:35:00,20.73,20.73,20.73,20.73,0.0,14.4325,14.4325,14.4325,14.4325,0.0
2006-04-25 09:40:00,20.7,20.7,20.68,20.68,1600.0,14.4116,14.4116,14.3977,14.3977,1600.0
2006-04-25 09:45:00,20.68,20.71,20.68,20.71,600.0,14.3977,14.4186,14.3977,14.4186,600.0
2006-04-25 09:50:00,20.72,20.75,20.72,20.75,1400.0,14.4255,14.4464,14.4255,14.4464,1400.0
2006-04-25 09:55:00,20.75,20.75,20.75,20.75,3400.0,14.4464,14.4464,14.4464,14.4464,3400.0
2006-04-25 10:00:00,20.74,20.77,20.74,20.76,7600.0,14.4395,14.4604,14.4395,14.4534,7600.0
2006-04-25 10:05:00,20.76,20.79,20.76,20.77,62200.0,14.4534,14.4743,14.4534,14.4604,62200.0
2006-04-25 10:10:00,20.79,20.8,20.75,20.8,3600.0,14.4743,14.4812,14.4464,14.4812,3600.0
2006-04-25 10:15:00,20.8,20.82,20.78,20.78,2200.0,14.4812,14.4952,14.4673,14.4673,2200.0
2006-04-25 10:20:00,20.79,20.82,20.76,20.76,7200.0,14.4743,14.4952,14.4534,14.4534,7200.0
2006-04-25 10:25:00,20.75,20.75,20.69,20.72,6400.0,14.4464,14.4464,14.4047,14.4255,6400.0
2006-04-25 10:30:00,20.74,20.75,20.74,20.75,1600.0,14.4395,14.4464,14.4395,14.4464,1600.0
2006-04-25 10:35:00,20.75,20.77,20.74,20.77,7400.0,14.4464,14.4604,14.4395,14.4604,7400.0
2006-04-25 10:40:00,20.78,20.78,20.78,20.78,2000.0,14.4673,14.4673,14.4673,14.4673,2000.0
2006-04-25 10:45:00,20.8,20.83,20.8,20.83,5600.0,14.4812,14.5021,14.4812,14.5021,5600.0
2006-04-25 10:50:00,20.83,20.83,20.81,20.81,2000.0,14.5021,14.5021,14.4882,14.4882,2000.0
2006-04-25 10:55:00,20.81,20.81,20.79,20.79,1200.0,14.4882,14.4882,14.4743,14.4743,1200.0
2006-04-25 11:00:00,20.82,20.84,20.78,20.82,1800.0,14.4952,14.5091,14.4673,14.4952,1800.0
2006-04-25 11:05:00,20.81,20.83,20.81,20.81,2200.0,14.4882,14.5021,14.4882,14.4882,2200.0
2006-04-25 11:10:00,20.82,20.82,20.78,20.79,3200.0,14.4952,14.4952,14.4673,14.4743,3200.0
2006-04-25 11:15:00,20.79,20.79,20.79,20.79,200.0,14.4743,14.4743,14.4743,14.4743,200.0
2006-04-25 11:20:00,20.8,20.8,20.76,20.76,2600.0,14.4812,14.4812,14.4534,14.4534,2600.0
2006-04-25 11:25:00,20.75,20.75,20.74,20.74,3000.0,14.4464,14.4464,14.4395,14.4395,3000.0
2006-04-25 11:30:00,20.73,20.75,20.73,20.75,8200.0,14.4325,14.4464,14.4325,14.4464,8200.0
2006-04-25 11:35:00,20.75,20.82,20.73,20.75,17800.0,14.4464,14.4952,14.4325,14.4464,17800.0
2006-04-25 11:40:00,20.75,20.79,20.73,20.75,40000.0,14.4464,14.4743,14.4325,14.4464,40000.0
2006-04-25 11:45:00,20.75,20.86,20.74,20.83,32000.0,14.4464,14.523,14.4395,14.5021,32000.0
2006-04-25 11:50:00,20.85,20.85,20.8,20.8,16200.0,14.5161,14.5161,14.4812,14.4812,16200.0
2006-04-25 11:55:00,20.77,20.81,20.74,20.81,39400.0,14.4604,14.4882,14.4395,14.4882,39400.0
2006-04-25 12:00:00,20.81,20.81,20.75,20.75,104600.0,14.4882,14.4882,14.4464,14.4464,104600.0
2006-04-25 12:05:00,20.74,20.83,20.74,20.83,33800.0,14.4395,14.5021,14.4395,14.5021,33800.0
2006-04-25 12:10:00,20.81,20.81,20.78,20.78,1600.0,14.4882,14.4882,14.4673,14.4673,1600.0
2006-04-25 12:15:00,20.78,20.79,20.78,20.78,5800.0,14.4673,14.4743,14.4673,14.4673,5800.0
2006-04-25 12:20:00,20.78,20.79,20.75,20.76,5400.0,14.4673,14.4743,14.4464,14.4534,5400.0
2006-04-25 12:25:00,20.75,20.78,20.73,20.75,18600.0,14.4464,14.4673,14.4325,14.4464,18600.0
2006-04-25 12:30:00,20.75,20.75,20.73,20.73,37000.0,14.4464,14.4464,14.4325,14.4325,37000.0
2006-04-25 12:35:00,20.73,20.82,20.73,20.81,97800.0,14.4325,14.4952,14.4325,14.4882,97800.0
2006-04-25 12:40:00,20.81,20.82,20.74,20.79,65400.0,14.4882,14.4952,14.4395,14.4743,65400.0
2006-04-25 12:45:00,20.79,20.79,20.78,20.78,12600.0,14.4743,14.4743,14.4673,14.4673,12600.0
2006-04-25 12:50:00,20.78,20.82,20.78,20.81,10000.0,14.4673,14.4952,14.4673,14.4882,10000.0
2006-04-25 12:55:00,20.79,20.79,20.76,20.78,4600.0,14.4743,14.4743,14.4534,14.4673,4600.0
2006-04-25 13:00:00,20.78,20.79,20.78,20.78,6600.0,14.4673,14.4743,14.4673,14.4673,6600.0
2006-04-25 13:05:00,20.78,20.78,20.77,20.78,1800.0,14.4673,14.4673,14.4604,14.4673,1800.0
2006-04-25 13:10:00,20.79,20.8,20.79,20.8,54800.0,14.4743,14.4812,14.4743,14.4812,54800.0
2006-04-25 13:15:00,20.8,20.83,20.8,20.83,5200.0,14.4812,14.5021,14.4812,14.5021,5200.0
2006-04-25 13:20:00,20.84,20.87,20.84,20.86,3600.0,14.5091,14.53,14.5091,14.523,3600.0
2006-04-25 13:25:00,20.86,20.88,20.86,20.88,10000.0,14.523,14.5369,14.523,14.5369,10000.0
2006-04-25 13:30:00,20.9,20.92,20.87,20.92,7600.0,14.5509,14.5648,14.53,14.5648,7600.0
2006-04-25 13:35:00,20.92,20.94,20.9,20.92,5400.0,14.5648,14.5787,14.5509,14.5648,5400.0
2006-04-25 13:40:00,20.93,20.93,20.92,20.93,4400.0,14.5717,14.5717,14.5648,14.5717,4400.0
2006-04-25 13:45:00,20.95,20.95,20.93,20.95,5600.0,14.5857,14.5857,14.5717,14.5857,5600.0
2006-04-25 13:50:00,20.93,20.98,20.93,20.95,7800.0,14.5717,14.6066,14.5717,14.5857,7800.0
2006-04-25 13:55:00,20.96,20.96,20.89,20.9,7600.0,14.5926,14.5926,14.5439,14.5509,7600.0
2006-04-25 14:00:00,20.9,20.9,20.9,20.9,1200.0,14.5509,14.5509,14.5509,14.5509,1200.0
2006-04-25 14:05:00,20.9,20.9,20.83,20.83,7200.0,14.5509,14.5509,14.5021,14.5021,7200.0
2006-04-25 14:10:00,20.82,20.83,20.8,20.83,8800.0,14.4952,14.5021,14.4812,14.5021,8800.0
2006-04-25 14:15:00,20.83,20.84,20.79,20.79,33400.0,14.5021,14.5091,14.4743,14.4743,33400.0
2006-04-25 14:20:00,20.79,20.83,20.79,20.82,42000.0,14.4743,14.5021,14.4743,14.4952,42000.0
2006-04-25 14:25:00,20.82,20.85,20.81,20.83,4600.0,14.4952,14.5161,14.4882,14.5021,4600.0
2006-04-25 14:30:00,20.85,20.86,20.85,20.86,4400.0,14.5161,14.523,14.5161,14.523,4400.0
2006-04-25 14:35:00,20.87,20.87,20.83,20.84,7000.0,14.53,14.53,14.5021,14.5091,7000.0
2006-04-25 14:40:00,20.84,20.85,20.83,20.83,3200.0,14.5091,14.5161,14.5021,14.5021,3200.0
2006-04-25 14:45:00,20.83,20.85,20.83,20.85,1800.0,14.5021,14.5161,14.5021,14.5161,1800.0
2006-04-25 14:50:00,20.84,20.85,20.83,20.83,4600.0,14.5091,14.5161,14.5021,14.5021,4600.0
2006-04-25 14:55:00,20.81,20.86,20.81,20.82,20400.0,14.4882,14.523,14.4882,14.4952,20400.0
2006-04-25 15:00:00,20.81,20.9,20.81,20.9,17800.0,14.4882,14.5509,14.4882,14.5509,17800.0
2006-04-25 15:05:00,20.9,20.91,20.81,20.85,30400.0,14.5509,14.5578,14.4882,14.5161,30400.0
2006-04-25 15:10:00,20.84,20.89,20.83,20.83,27400.0,14.5091,14.5439,14.5021,14.5021,27400.0
2006-04-25 15:15:00,20.83,20.85,20.81,20.85,34800.0,14.5021,14.5161,14.4882,14.5161,34800.0
2006-04-25 15:20:00,20.86,20.89,20.83,20.84,31600.0,14.523,14.5439,14.5021,14.5091,31600.0
2006-04-25 15:25:00,20.85,20.85,20.82,20.82,800.0,14.5161,14.5161,14.4952,14.4952,800.0
2006-04-25 15:30:00,20.82,20.86,20.81,20.86,10400.0,14.4952,14.523,14.4882,14.523,10400.0
2006-04-25 15:35:00,20.86,20.86,20.82,20.83,19600.0,14.523,14.523,14.4952,14.5021,19600.0
2006-04-25 15:40:00,20.83,20.83,20.81,20.82,80200.0,14.5021,14.5021,14.4882,14.4952,80200.0
2006-04-25 15:45:00,20.83,20.85,20.83,20.85,24400.0,14.5021,14.5161,14.5021,14.5161,24400.0
2006-04-25 15:50:00,20.85,20.85,20.82,20.83,5600.0,14.5161,14.5161,14.4952,14.5021,5600.0
2006-04-25 15:55:00,20.83,20.84,20.83,20.83,11400.0,14.5021,14.5091,14.5021,14.5021,11400.0
2006-04-26 09:30:00,20.8,20.8,20.65,20.79,5200.0,14.4812,14.4812,14.3768,14.4743,5200.0
2006-04-26 09:35:00,20.78,20.83,20.78,20.83,9000.0,14.4673,14.5021,14.4673,14.5021,9000.0
2006-04-26 09:40:00,20.83,20.84,20.83,20.84,800.0,14.5021,14.5091,14.5021,14.5091,800.0
2006-04-26 09:45:00,20.85,20.87,20.83,20.86,6800.0,14.5161,14.53,14.5021,14.523,6800.0
2006-04-26 09:50:00,20.84,20.85,20.84,20.85,13400.0,14.5091,14.5161,14.5091,14.5161,13400.0
2006-04-26 09:55:00,20.85,20.89,20.85,20.88,4800.0,14.5161,14.5439,14.5161,14.5369,4800.0
2006-04-26 10:00:00,20.87,20.91,20.84,20.9,97000.0,14.53,14.5578,14.5091,14.5509,97000.0
2006-04-26 10:05:00,20.91,20.98,20.91,20.95,9600.0,14.5578,14.6066,14.5578,14.5857,9600.0
2006-04-26 10:10:00,20.97,20.97,20.89,20.95,20400.0,14.5996,14.5996,14.5439,14.5857,20400.0
2006-04-26 10:15:00,20.95,20.98,20.93,20.97,6400.0,14.5857,14.6066,14.5717,14.5996,6400.0
2006-04-26 10:20:00,20.98,20.99,20.96,20.96,9000.0,14.6066,14.6135,14.5926,14.5926,9000.0
2006-04-26 10:25:00,20.93,20.94,20.92,20.92,10200.0,14.5717,14.5787,14.5648,14.5648,10200.0
2006-04-26 10:30:00,20.92,20.96,20.92,20.93,10400.0,14.5648,14.5926,14.5648,14.5717,10400.0
2006-04-26 10:35:00,20.93,20.96,20.93,20.93,5000.0,14.5717,14.5926,14.5717,14.5717,5000.0
2006-04-26 10:40:00,20.93,20.95,20.92,20.94,6400.0,14.5717,14.5857,14.5648,14.5787,6400.0
2006-04-26 10:45:00,20.95,20.95,20.92,20.92,6200.0,14.5857,14.5857,14.5648,14.5648,6200.0
2006-04-26 10:50:00,20.91,20.92,20.9,20.91,1800.0,14.5578,14.5648,14.5509,14.5578,1800.0
2006-04-26 10:55:00,20.88,20.9,20.83,20.83,5200.0,14.5369,14.5509,14.5021,14.5021,5200.0
2006-04-26 11:00:00,20.82,20.82,20.77,20.77,3800.0,14.4952,14.4952,14.4604,14.4604,3800.0
2006-04-26 11:05:00,20.77,20.78,20.76,20.76,2200.0,14.4604,14.4673,14.4534,14.4534,2200.0
2006-04-26 11:10:00,20.75,20.77,20.75,20.75,4200.0,14.4464,14.4604,14.4464,14.4464,4200.0
2006-04-26 11:15:00,20.75,20.76,20.75,20.75,4000.0,14.4464,14.4534,14.4464,14.4464,4000.0
2006-04-26 11:20:00,20.75,20.79,20.75,20.79,50800.0,14.4464,14.4743,14.4464,14.4743,50800.0
2006-04-26 11:25:00,20.76,20.76,20.75,20.76,1000.0,14.4534,14.4534,14.4464,14.4534,1000.0
2006-04-26 11:30:00,20.76,20.76,20.73,20.73,4400.0,14.4534,14.4534,14.4325,14.4325,4400.0
2006-04-26 11:35:00,20.73,20.78,20.73,20.78,10600.0,14.4325,14.4673,14.4325,14.4673,10600.0
2006-04-26 11:40:00,20.75,20.83,20.75,20.83,14200.0,14.4464,14.5021,14.4464,14.5021,14200.0
2006-04-26 11:45:00,20.83,20.92,20.83,20.87,16800.0,14.5021,14.5648,14.5021,14.53,16800.0
2006-04-26 11:50:00,20.88,20.88,20.82,20.82,8400.0,14.5369,14.5369,14.4952,14.4952,8400.0
2006-04-26 11:55:00,20.84,20.86,20.83,20.83,800.0,14.5091,14.523,14.5021,14.5021,800.0
2006-04-26 12:00:00,20.81,20.81,20.8,20.8,4600.0,14.4882,14.4882,14.4812,14.4812,4600.0
2006-04-26 12:05:00,20.81,20.83,20.8,20.82,3600.0,14.4882,14.5021,14.4812,14.4952,3600.0
2006-04-26 12:10:00,20.82,20.86,20.82,20.83,3200.0,14.4952,14.523,14.4952,14.5021,3200.0
2006-04-26 12:15:00,20.86,20.86,20.85,20.86,1800.0,14.523,14.523,14.5161,14.523,1800.0
2006-04-26 12:20:00,20.86,20.87,20.86,20.86,600.0,14.523,14.53,14.523,14.523,600.0
2006-04-26 12:25:00,20.87,20.9,20.86,20.9,2600.0,14.53,14.5509,14.523,14.5509,2600.0
2006-04-26 12:30:00,20.87,20.88,20.87,20.88,1200.0,14.53,14.5369,14.53,14.5369,1200.0
2006-04-26 12:35:00,20.9,20.9,20.89,20.9,2600.0,14.5509,14.5509,14.5439,14.5509,2600.0
2006-04-26 12:40:00,20.89,20.9,20.89,20.9,2400.0,14.5439,14.5509,14.5439,14.5509,2400.0
2006-04-26 12:45:00,20.89,20.92,20.88,20.92,3000.0,14.5439,14.5648,14.5369,14.5648,3000.0
2006-04-26 12:50:00,20.93,20.93,20.9,20.9,1200.0,14.5717,14.5717,14.5509,14.5509,1200.0
2006-04-26 12:55:00,20.9,20.9,20.87,20.89,4800.0,14.5509,14.5509,14.53,14.5439,4800.0
2006-04-26 13:00:00,20.88,20.9,20.88,20.9,2000.0,14.5369,14.5509,14.5369,14.5509,2000.0
2006-04-26 13:05:00,20.9,20.9,20.9,20.9,0.0,14.5509,14.5509,14.5509,14.5509,0.0
2006-04-26 13:10:00,20.89,20.92,20.89,20.92,3200.0,14.5439,14.5648,14.5439,14.5648,3200.0
2006-04-26 13:15:00,20.93,20.98,20.93,20.98,3200.0,14.5717,14.6066,14.5717,14.6066,3200.0
2006-04-26 13:20:00,20.94,20.98,20.93,20.93,4400.0,14.5787,14.6066,14.5717,14.5717,4400.0
2006-04-26 13:25:00,20.93,20.93,20.91,20.91,1200.0,14.5717,14.5717,14.5578,14.5578,1200.0
2006-04-26 13:30:00,20.9,20.92,20.89,20.92,9000.0,14.5509,14.5648,14.5439,14.5648,9000.0
2006-04-26 13:35:00,20.92,20.92,20.92,20.92,2800.0,14.5648,14.5648,14.5648,14.5648,2800.0
2006-04-26 13:40:00,20.92,20.93,20.92,20.93,800.0,14.5648,14.5717,14.5648,14.5717,800.0
2006-04-26 13:45:00,20.93,20.93,20.89,20.9,2600.0,14.5717,14.5717,14.5439,14.5509,2600.0
2006-04-26 13:50:00,20.9,20.9,20.88,20.88,1000.0,14.5509,14.5509,14.5369,14.5369,1000.0
2006-04-26 13:55:00,20.88,20.88,20.84,20.85,3600.0,14.5369,14.5369,14.5091,14.5161,3600.0
2006-04-26 14:00:00,20.85,20.86,20.83,20.83,4200.0,14.5161,14.523,14.5021,14.5021,4200.0
2006-04-26 14:05:00,20.83,20.84,20.81,20.83,4000.0,14.5021,14.5091,14.4882,14.5021,4000.0
2006-04-26 14:10:00,20.83,20.86,20.83,20.86,3400.0,14.5021,14.523,14.5021,14.523,3400.0
2006-04-26 14:15:00,20.85,20.86,20.84,20.85,1800.0,14.5161,14.523,14.5091,14.5161,1800.0
2006-04-26 14:20:00,20.84,20.85,20.83,20.83,7200.0,14.5091,14.5161,14.5021,14.5021,7200.0
2006-04-26 14:25:00,20.85,20.86,20.85,20.86,1000.0,14.5161,14.523,14.5161,14.523,1000.0
2006-04-26 14:30:00,20.86,20.95,20.86,20.95,10000.0,14.523,14.5857,14.523,14.5857,10000.0
2006-04-26 14:35:00,20.95,20.96,20.93,20.93,7200.0,14.5857,14.5926,14.5717,14.5717,7200.0
2006-04-26 14:40:00,20.93,20.93,20.91,20.91,1200.0,14.5717,14.5717,14.5578,14.5578,1200.0
2006-04-26 14:45:00,20.91,20.91,20.9,20.91,4400.0,14.5578,14.5578,14.5509,14.5578,4400.0
2006-04-26 14:50:00,20.91,20.91,20.9,20.9,5400.0,14.5578,14.5578,14.5509,14.5509,5400.0
2006-04-26 14:55:00,20.9,20.9,20.88,20.89,2200.0,14.5509,14.5509,14.5369,14.5439,2200.0
2006-04-26 15:00:00,20.89,20.9,20.88,20.9,3000.0,14.5439,14.5509,14.5369,14.5509,3000.0
2006-04-26 15:05:00,20.9,20.91,20.9,20.9,3600.0,14.5509,14.5578,14.5509,14.5509,3600.0
2006-04-26 15:10:00,20.91,20.91,20.91,20.91,4600.0,14.5578,14.5578,14.5578,14.5578,4600.0
2006-04-26 15:15:00,20.9,20.91,20.9,20.9,7400.0,14.5509,14.5578,14.5509,14.5509,7400.0
2006-04-26 15:20:00,20.91,20.92,20.89,20.89,4200.0,14.5578,14.5648,14.5439,14.5439,4200.0
2006-04-26 15:25:00,20.89,20.89,20.86,20.86,3400.0,14.5439,14.5439,14.523,14.523,3400.0
2006-04-26 15:30:00,20.84,20.93,20.84,20.93,15600.0,14.5091,14.5717,14.5091,14.5717,15600.0
2006-04-26 15:35:00,20.93,20.95,20.93,20.93,7200.0,14.5717,14.5857,14.5717,14.5717,7200.0
2006-04-26 15:40:00,20.92,20.92,20.91,20.92,6600.0,14.5648,14.5648,14.5578,14.5648,6600.0
2006-04-26 15:45:00,20.92,20.94,20.92,20.94,5800.0,14.5648,14.5787,14.5648,14.5787,5800.0
2006-04-26 15:50:00,20.93,20.96,20.92,20.96,16400.0,14.5717,14.5926,14.5648,14.5926,16400.0
2006-04-26 15:55:00,20.97,21.0,20.97,20.97,50000.0,14.5996,14.6205,14.5996,14.5996,50000.0
2006-04-27 09:30:00,20.91,20.91,20.9,20.9,5600.0,14.5578,14.5578,14.5509,14.5509,5600.0
2006-04-27 09:35:00,20.88,20.88,20.83,20.83,2000.0,14.5369,14.5369,14.5021,14.5021,2000.0
2006-04-27 09:40:00,20.77,20.8,20.75,20.75,1800.0,14.4604,14.4812,14.4464,14.4464,1800.0
2006-04-27 09:45:00,20.72,20.74,20.72,20.74,4400.0,14.4255,14.4395,14.4255,14.4395,4400.0
2006-04-27 09:50:00,20.72,20.75,20.71,20.74,3000.0,14.4255,14.4464,14.4186,14.4395,3000.0
2006-04-27 09:55:00,20.75,20.75,20.73,20.73,1800.0,14.4464,14.4464,14.4325,14.4325,1800.0
2006-04-27 10:00:00,20.76,20.92,20.76,20.91,7600.0,14.4534,14.5648,14.4534,14.5578,7600.0
2006-04-27 10:05:00,20.91,20.93,20.88,20.93,6000.0,14.5578,14.5717,14.5369,14.5717,6000.0
2006-04-27 10:10:00,20.93,20.97,20.93,20.97,4600.0,14.5717,14.5996,14.5717,14.5996,4600.0
2006-04-27 10:15:00,20.95,20.98,20.95,20.98,2200.0,14.5857,14.6066,14.5857,14.6066,2200.0
2006-04-27 10:20:00,20.98,20.98,20.93,20.96,2400.0,14.6066,14.6066,14.5717,14.5926,2400.0
2006-04-27 10:25:00,20.94,20.98,20.94,20.98,5200.0,14.5787,14.6066,14.5787,14.6066,5200.0
2006-04-27 10:30:00,20.97,20.99,20.96,20.99,3000.0,14.5996,14.6135,14.5926,14.6135,3000.0
2006-04-27 10:35:00,20.93,20.98,20.93,20.93,5600.0,14.5717,14.6066,14.5717,14.5717,5600.0
2006-04-27 10:40:00,20.93,20.93,20.88,20.91,4600.0,14.5717,14.5717,14.5369,14.5578,4600.0
2006-04-27 10:45:00,20.9,20.9,20.85,20.88,8000.0,14.5509,14.5509,14.5161,14.5369,8000.0
2006-04-27 10:50:00,20.91,20.95,20.91,20.93,6000.0,14.5578,14.5857,14.5578,14.5717,6000.0
2006-04-27 10:55:00,20.93,20.93,20.92,20.93,2200.0,14.5717,14.5717,14.5648,14.5717,2200.0
2006-04-27 11:00:00,20.92,20.92,20.91,20.92,3600.0,14.5648,14.5648,14.5578,14.5648,3600.0
2006-04-27 11:05:00,20.92,20.93,20.92,20.93,1000.0,14.5648,14.5717,14.5648,14.5717,1000.0
2006-04-27 11:10:00,20.93,20.93,20.93,20.93,0.0,14.5717,14.5717,14.5717,14.5717,0.0
2006-04-27 11:15:00,20.95,20.96,20.93,20.95,19600.0,14.5857,14.5926,14.5717,14.5857,19600.0
2006-04-27 11:20:00,20.96,20.97,20.95,20.97,1000.0,14.5926,14.5996,14.5857,14.5996,1000.0
2006-04-27 11:25:00,20.97,20.98,20.96,20.97,3000.0,14.5996,14.6066,14.5926,14.5996,3000.0
2006-04-27 11:30:00,20.97,20.97,20.94,20.94,3400.0,14.5996,14.5996,14.5787,14.5787,3400.0
2006-04-27 11:35:00,20.95,20.97,20.93,20.97,5800.0,14.5857,14.5996,14.5717,14.5996,5800.0
2006-04-27 11:40:00,20.97,21.0,20.96,20.99,89800.0,14.5996,14.6205,14.5926,14.6135,89800.0
2006-04-27 11:45:00,20.99,21.0,20.99,21.0,5400.0,14.6135,14.6205,14.6135,14.6205,5400.0
2006-04-27 11:50:00,21.0,21.11,21.0,21.11,21200.0,14.6205,14.6971,14.6205,14.6971,21200.0
2006-04-27 11:55:00,21.1,21.13,21.06,21.07,6000.0,14.6901,14.711,14.6623,14.6692,6000.0
2006-04-27 12:00:00,21.07,21.11,21.07,21.11,5400.0,14.6692,14.6971,14.6692,14.6971,5400.0
2006-04-27 12:05:00,21.12,21.14,21.11,21.11,5000.0,14.704,14.718,14.6971,14.6971,5000.0
2006-04-27 12:10:00,21.11,21.11,21.1,21.11,4600.0,14.6971,14.6971,14.6901,14.6971,4600.0
2006-04-27 12:15:00,21.13,21.17,21.13,21.17,7400.0,14.711,14.7388,14.711,14.7388,7400.0
2006-04-27 12:20:00,21.18,21.26,21.18,21.26,7800.0,14.7458,14.8015,14.7458,14.8015,7800.0
2006-04-27 12:25:00,21.25,21.32,21.25,21.31,9400.0,14.7945,14.8433,14.7945,14.8363,9400.0
2006-04-27 12:30:00,21.31,21.31,21.28,21.29,5600.0,14.8363,14.8363,14.8154,14.8224,5600.0
2006-04-27 12:35:00,21.29,21.29,21.26,21.27,4600.0,14.8224,14.8224,14.8015,14.8085,4600.0
2006-04-27 12:40:00,21.28,21.3,21.27,21.27,4800.0,14.8154,14.8293,14.8085,14.8085,4800.0
2006-04-27 12:45:00,21.26,21.27,21.26,21.27,800.0,14.8015,14.8085,14.8015,14.8085,800.0
2006-04-27 12:50:00,21.28,21.33,21.28,21.3,5600.0,14.8154,14.8502,14.8154,14.8293,5600.0
2006-04-27 12:55:00,21.3,21.3,21.25,21.25,3200.0,14.8293,14.8293,14.7945,14.7945,3200.0
2006-04-27 13:00:00,21.26,21.26,21.24,21.24,2800.0,14.8015,14.8015,14.7876,14.7876,2800.0
2006-04-27 13:05:00,21.23,21.23,21.22,21.22,3200.0,14.7806,14.7806,14.7736,14.7736,3200.0
2006-04-27 13:10:00,21.23,21.24,21.21,21.21,7000.0,14.7806,14.7876,14.7667,14.7667,7000.0
2006-04-27 13:15:00,21.21,21.21,21.2,21.21,1000.0,14.7667,14.7667,14.7597,14.7667,1000.0
2006-04-27 13:20:00,21.21,21.23,21.21,21.23,3200.0,14.7667,14.7806,14.7667,14.7806,3200.0
2006-04-27 13:25:00,21.23,21.24,21.23,21.24,3800.0,14.7806,14.7876,14.7806,14.7876,3800.0
2006-04-27 13:30:00,21.24,21.25,21.22,21.23,5200.0,14.7876,14.7945,14.7736,14.7806,5200.0
2006-04-27 13:35:00,21.21,21.21,21.16,21.16,4200.0,14.7667,14.7667,14.7319,14.7319,4200.0
2006-04-27 13:40:00,21.16,21.16,21.13,21.13,4800.0,14.7319,14.7319,14.711,14.711,4800.0
2006-04-27 13:45:00,21.14,21.15,21.14,21.14,3400.0,14.718,14.7249,14.718,14.718,3400.0
2006-04-27 13:50:00,21.14,21.21,21.13,21.2,2800.0,14.718,14.7667,14.711,14.7597,2800.0
2006-04-27 13:55:00,21.2,21.21,21.18,21.18,3400.0,14.7597,14.7667,14.7458,14.7458,3400.0
2006-04-27 14:00:00,21.18,21.22,21.18,21.22,5200.0,14.7458,14.7736,14.7458,14.7736,5200.0
2006-04-27 14:05:00,21.21,21.23,21.19,21.19,6200.0,14.7667,14.7806,14.7528,14.7528,6200.0
2006-04-27 14:10:00,21.18,21.18,21.15,21.15,4000.0,14.7458,14.7458,14.7249,14.7249,4000.0
2006-04-27 14:15:00,21.15,21.16,21.13,21.14,4800.0,14.7249,14.7319,14.711,14.718,4800.0
2006-04-27 14:20:00,21.12,21.13,21.11,21.12,3200.0,14.704,14.711,14.6971,14.704,3200.0
2006-04-27 14:25:00,21.11,21.11,21.08,21.1,8200.0,14.6971,14.6971,14.6762,14.6901,8200.0
2006-04-27 14:30:00,21.1,21.1,21.06,21.06,6000.0,14.6901,14.6901,14.6623,14.6623,6000.0
2006-04-27 14:35:00,21.07,21.1,21.07,21.09,5000.0,14.6692,14.6901,14.6692,14.6831,5000.0
2006-04-27 14:40:00,21.08,21.14,21.08,21.13,2600.0,14.6762,14.718,14.6762,14.711,2600.0
2006-04-27 14:45:00,21.13,21.14,21.11,21.11,4800.0,14.711,14.718,14.6971,14.6971,4800.0
2006-04-27 14:50:00,21.13,21.14,21.13,21.14,2200.0,14.711,14.718,14.711,14.718,2200.0
2006-04-27 14:55:00,21.13,21.14,21.11,21.11,6400.0,14.711,14.718,14.6971,14.6971,6400.0
2006-04-27 15:00:00,21.1,21.13,21.1,21.11,2600.0,14.6901,14.711,14.6901,14.6971,2600.0
2006-04-27 15:05:00,21.11,21.15,21.1,21.15,5400.0,14.6971,14.7249,14.6901,14.7249,5400.0
2006-04-27 15:10:00,21.15,21.16,21.14,21.16,4400.0,14.7249,14.7319,14.718,14.7319,4400.0
2006-04-27 15:15:00,21.17,21.17,21.14,21.15,15200.0,14.7388,14.7388,14.718,14.7249,15200.0
2006-04-27 15:20:00,21.15,21.15,21.13,21.14,9800.0,14.7249,14.7249,14.711,14.718,9800.0
2006-04-27 15:25:00,21.13,21.13,21.12,21.13,11200.0,14.711,14.711,14.704,14.711,11200.0
2006-04-27 15:30:00,21.13,21.14,21.1,21.11,10600.0,14.711,14.718,14.6901,14.6971,10600.0
2006-04-27 15:35:00,21.11,21.13,21.08,21.1,19800.0,14.6971,14.711,14.6762,14.6901,19800.0
2006-04-27 15:40:00,21.1,21.15,21.09,21.14,64000.0,14.6901,14.7249,14.6831,14.718,64000.0
2006-04-27 15:45:00,21.12,21.13,21.1,21.1,7600.0,14.704,14.711,14.6901,14.6901,7600.0
2006-04-27 15:50:00,21.12,21.13,21.08,21.13,11600.0,14.704,14.711,14.6762,14.711,11600.0
2006-04-27 15:55:00,21.11,21.13,21.11,21.12,13400.0,14.6971,14.711,14.6971,14.704,13400.0
2006-04-28 09:30:00,21.11,21.11,21.1,21.1,5400.0,14.6971,14.6971,14.6901,14.6901,5400.0
2006-04-28 09:35:00,21.06,21.06,21.04,21.05,800.0,14.6623,14.6623,14.6483,14.6553,800.0
2006-04-28 09:40:00,21.05,21.05,21.04,21.04,1800.0,14.6553,14.6553,14.6483,14.6483,1800.0
2006-04-28 09:45:00,21.03,21.03,21.01,21.01,2000.0,14.6414,14.6414,14.6274,14.6274,2000.0
2006-04-28 09:50:00,21.03,21.03,21.03,21.03,800.0,14.6414,14.6414,14.6414,14.6414,800.0
2006-04-28 09:55:00,21.0,21.04,21.0,21.04,2800.0,14.6205,14.6483,14.6205,14.6483,2800.0
2006-04-28 10:00:00,21.08,21.09,21.05,21.09,8600.0,14.6762,14.6831,14.6553,14.6831,8600.0
2006-04-28 10:05:00,21.08,21.1,21.08,21.09,2000.0,14.6762,14.6901,14.6762,14.6831,2000.0
2006-04-28 10:10:00,21.1,21.13,21.1,21.13,3200.0,14.6901,14.711,14.6901,14.711,3200.0
2006-04-28 10:15:00,21.15,21.2,21.15,21.19,3800.0,14.7249,14.7597,14.7249,14.7528,3800.0
2006-04-28 10:20:00,21.19,21.19,21.16,21.16,2400.0,14.7528,14.7528,14.7319,14.7319,2400.0
2006-04-28 10:25:00,21.18,21.21,21.18,21.18,6400.0,14.7458,14.7667,14.7458,14.7458,6400.0
2006-04-28 10:30:00,21.21,21.22,21.21,21.22,5800.0,14.7667,14.7736,14.7667,14.7736,5800.0
2006-04-28 10:35:00,21.21,21.21,21.2,21.2,2400.0,14.7667,14.7667,14.7597,14.7597,2400.0
2006-04-28 10:40:00,21.21,21.24,21.21,21.22,6400.0,14.7667,14.7876,14.7667,14.7736,6400.0
2006-04-28 10:45:00,21.22,21.23,21.22,21.23,1600.0,14.7736,14.7806,14.7736,14.7806,1600.0
2006-04-28 10:50:00,21.23,21.35,21.22,21.29,40000.0,14.7806,14.8642,14.7736,14.8224,40000.0
2006-04-28 10:55:00,21.26,21.29,21.24,21.25,8800.0,14.8015,14.8224,14.7876,14.7945,8800.0
2006-04-28 11:00:00,21.27,21.3,21.24,21.29,17800.0,14.8085,14.8293,14.7876,14.8224,17800.0
2006-04-28 11:05:00,21.29,21.29,21.24,21.24,8600.0,14.8224,14.8224,14.7876,14.7876,8600.0
2006-04-28 11:10:00,21.27,21.3,21.27,21.3,8200.0,14.8085,14.8293,14.8085,14.8293,8200.0
2006-04-28 11:15:00,21.29,21.29,21.27,21.28,1800.0,14.8224,14.8224,14.8085,14.8154,1800.0
2006-04-28 11:20:00,21.28,21.28,21.25,21.26,5000.0,14.8154,14.8154,14.7945,14.8015,5000.0
2006-04-28 11:25:00,21.27,21.3,21.26,21.26,6400.0,14.8085,14.8293,14.8015,14.8015,6400.0
2006-04-28 11:30:00,21.26,21.3,21.25,21.29,10000.0,14.8015,14.8293,14.7945,14.8224,10000.0
2006-04-28 11:35:00,21.29,21.29,21.22,21.23,8600.0,14.8224,14.8224,14.7736,14.7806,8600.0
2006-04-28 11:40:00,21.23,21.3,21.23,21.27,20800.0,14.7806,14.8293,14.7806,14.8085,20800.0
2006-04-28 11:45:00,21.27,21.27,21.25,21.25,3600.0,14.8085,14.8085,14.7945,14.7945,3600.0
2006-04-28 11:50:00,21.27,21.27,21.23,21.24,5800.0,14.8085,14.8085,14.7806,14.7876,5800.0
2006-04-28 11:55:00,21.23,21.29,21.23,21.26,9200.0,14.7806,14.8224,14.7806,14.8015,9200.0
2006-04-28 12:00:00,21.27,21.27,21.22,21.23,10800.0,14.8085,14.8085,14.7736,14.7806,10800.0
2006-04-28 12:05:00,21.21,21.21,21.17,21.18,9200.0,14.7667,14.7667,14.7388,14.7458,9200.0
2006-04-28 12:10:00,21.18,21.2,21.17,21.2,3800.0,14.7458,14.7597,14.7388,14.7597,3800.0
2006-04-28 12:15:00,21.18,21.18,21.18,21.18,1400.0,14.7458,14.7458,14.7458,14.7458,1400.0
2006-04-28 12:20:00,21.2,21.22,21.19,21.22,1400.0,14.7597,14.7736,14.7528,14.7736,1400.0
2006-04-28 12:25:00,21.22,21.25,21.2,21.22,10400.0,14.7736,14.7945,14.7597,14.7736,10400.0
2006-04-28 12:30:00,21.22,21.26,21.21,21.25,25600.0,14.7736,14.8015,14.7667,14.7945,25600.0
2006-04-28 12:35:00,21.25,21.25,21.24,21.25,7000.0,14.7945,14.7945,14.7876,14.7945,7000.0
2006-04-28 12:40:00,21.25,21.25,21.21,21.23,14200.0,14.7945,14.7945,14.7667,14.7806,14200.0
2006-04-28 12:45:00,21.22,21.25,21.2,21.24,12400.0,14.7736,14.7945,14.7597,14.7876,12400.0
2006-04-28 12:50:00,21.23,21.23,21.2,21.2,9200.0,14.7806,14.7806,14.7597,14.7597,9200.0
2006-04-28 12:55:00,21.2,21.23,21.2,21.22,7200.0,14.7597,14.7806,14.7597,14.7736,7200.0
2006-04-28 13:00:00,21.21,21.22,21.19,21.2,4400.0,14.7667,14.7736,14.7528,14.7597,4400.0
2006-04-28 13:05:00,21.22,21.22,21.21,21.21,1600.0,14.7736,14.7736,14.7667,14.7667,1600.0
2006-04-28 13:10:00,21.22,21.22,21.16,21.19,5600.0,14.7736,14.7736,14.7319,14.7528,5600.0
2006-04-28 13:15:00,21.2,21.2,21.15,21.16,16600.0,14.7597,14.7597,14.7249,14.7319,16600.0
2006-04-28 13:20:00,21.13,21.21,21.13,21.18,9400.0,14.711,14.7667,14.711,14.7458,9400.0
2006-04-28 13:25:00,21.18,21.18,21.13,21.15,16400.0,14.7458,14.7458,14.711,14.7249,16400.0
2006-04-28 13:30:00,21.13,21.18,21.13,21.18,9600.0,14.711,14.7458,14.711,14.7458,9600.0
2006-04-28 13:35:00,21.17,21.17,21.14,21.14,14600.0,14.7388,14.7388,14.718,14.718,14600.0
2006-04-28 13:40:00,21.15,21.15,21.13,21.14,2000.0,14.7249,14.7249,14.711,14.718,2000.0
2006-04-28 13:45:00,21.14,21.15,21.11,21.15,15400.0,14.718,14.7249,14.6971,14.7249,15400.0
2006-04-28 13:50:00,21.14,21.18,21.11,21.15,37000.0,14.718,14.7458,14.6971,14.7249,37000.0
2006-04-28 13:55:00,21.13,21.17,21.13,21.16,17800.0,14.711,14.7388,14.711,14.7319,17800.0
2006-04-28 14:00:00,21.16,21.18,21.16,21.17,5400.0,14.7319,14.7458,14.7319,14.7388,5400.0
2006-04-28 14:05:00,21.17,21.2,21.17,21.2,5000.0,14.7388,14.7597,14.7388,14.7597,5000.0
2006-04-28 14:10:00,21.19,21.2,21.18,21.18,2800.0,14.7528,14.7597,14.7458,14.7458,2800.0
2006-04-28 14:15:00,21.18,21.19,21.17,21.19,4000.0,14.7458,14.7528,14.7388,14.7528,4000.0
2006-04-28 14:20:00,21.2,21.2,21.18,21.2,2800.0,14.7597,14.7597,14.7458,14.7597,2800.0
2006-04-28 14:25:00,21.2,21.2,21.18,21.18,3000.0,14.7597,14.7597,14.7458,14.7458,3000.0
2006-04-28 14:30:00,21.19,21.2,21.17,21.18,4800.0,14.7528,14.7597,14.7388,14.7458,4800.0
2006-04-28 14:35:00,21.17,21.18,21.15,21.16,2400.0,14.7388,14.7458,14.7249,14.7319,2400.0
2006-04-28 14:40:00,21.16,21.16,21.11,21.11,10200.0,14.7319,14.7319,14.6971,14.6971,10200.0
2006-04-28 14:45:00,21.1,21.11,21.1,21.1,1400.0,14.6901,14.6971,14.6901,14.6901,1400.0
2006-04-28 14:50:00,21.1,21.1,21.08,21.09,2600.0,14.6901,14.6901,14.6762,14.6831,2600.0
2006-04-28 14:55:00,21.08,21.09,21.06,21.09,3000.0,14.6762,14.6831,14.6623,14.6831,3000.0
2006-04-28 15:00:00,21.1,21.11,21.1,21.11,2800.0,14.6901,14.6971,14.6901,14.6971,2800.0
2006-04-28 15:05:00,21.11,21.11,21.1,21.1,1400.0,14.6971,14.6971,14.6901,14.6901,1400.0
2006-04-28 15:10:00,21.09,21.09,21.08,21.09,3000.0,14.6831,14.6831,14.6762,14.6831,3000.0
2006-04-28 15:15:00,21.08,21.08,21.06,21.06,3000.0,14.6762,14.6762,14.6623,14.6623,3000.0
2006-04-28 15:20:00,21.06,21.09,21.06,21.09,4800.0,14.6623,14.6831,14.6623,14.6831,4800.0
2006-04-28 15:25:00,21.09,21.09,21.07,21.09,1200.0,14.6831,14.6831,14.6692,14.6831,1200.0
2006-04-28 15:30:00,21.09,21.1,21.08,21.09,3800.0,14.6831,14.6901,14.6762,14.6831,3800.0
2006-04-28 15:35:00,21.09,21.09,21.06,21.06,2000.0,14.6831,14.6831,14.6623,14.6623,2000.0
2006-04-28 15:40:00,21.06,21.07,21.03,21.04,3400.0,14.6623,14.6692,14.6414,14.6483,3400.0
2006-04-28 15:45:00,21.04,21.08,21.0,21.08,17200.0,14.6483,14.6762,14.6205,14.6762,17200.0
2006-04-28 15:50:00,21.08,21.08,21.04,21.07,10800.0,14.6762,14.6762,14.6483,14.6692,10800.0
2006-04-28 15:55:00,21.04,21.1,21.04,21.09,11000.0,14.6483,14.6901,14.6483,14.6831,11000.0
2006-05-01 09:30:00,21.18,21.21,21.18,21.21,6800.0,14.7458,14.7667,14.7458,14.7667,6800.0
2006-05-01 09:35:00,21.2,21.22,21.19,21.22,1800.0,14.7597,14.7736,14.7528,14.7736,1800.0
2006-05-01 09:40:00,21.22,21.28,21.22,21.28,3000.0,14.7736,14.8154,14.7736,14.8154,3000.0
2006-05-01 09:45:00,21.28,21.3,21.26,21.26,8400.0,14.8154,14.8293,14.8015,14.8015,8400.0
2006-05-01 09:50:00,21.27,21.27,21.24,21.24,2800.0,14.8085,14.8085,14.7876,14.7876,2800.0
2006-05-01 09:55:00,21.24,21.24,21.14,21.16,4000.0,14.7876,14.7876,14.718,14.7319,4000.0
2006-05-01 10:00:00,21.16,21.23,21.16,21.21,8600.0,14.7319,14.7806,14.7319,14.7667,8600.0
2006-05-01 10:05:00,21.22,21.28,21.22,21.27,4600.0,14.7736,14.8154,14.7736,14.8085,4600.0
2006-05-01 10:10:00,21.28,21.28,21.2,21.2,15800.0,14.8154,14.8154,14.7597,14.7597,15800.0
2006-05-01 10:15:00,21.2,21.2,21.16,21.18,5600.0,14.7597,14.7597,14.7319,14.7458,5600.0
2006-05-01 10:20:00,21.2,21.21,21.18,21.18,3200.0,14.7597,14.7667,14.7458,14.7458,3200.0
2006-05-01 10:25:00,21.16,21.19,21.16,21.16,4400.0,14.7319,14.7528,14.7319,14.7319,4400.0
2006-05-01 10:30:00,21.16,21.16,21.14,21.14,400.0,14.7319,14.7319,14.718,14.718,400.0
2006-05-01 10:35:00,21.14,21.14,21.08,21.08,3600.0,14.718,14.718,14.6762,14.6762,3600.0
2006-05-01 10:40:00,21.07,21.07,21.03,21.05,1400.0,14.6692,14.6692,14.6414,14.6553,1400.0
2006-05-01 10:45:00,21.02,21.07,21.02,21.07,4800.0,14.6344,14.6692,14.6344,14.6692,4800.0
2006-05-01 10:50:00,21.07,21.08,21.06,21.06,3200.0,14.6692,14.6762,14.6623,14.6623,3200.0
2006-05-01 10:55:00,21.07,21.09,21.06,21.08,2800.0,14.6692,14.6831,14.6623,14.6762,2800.0
2006-05-01 11:00:00,21.1,21.11,20.98,20.98,29600.0,14.6901,14.6971,14.6066,14.6066,29600.0
2006-05-01 11:05:00,20.98,20.99,20.93,20.93,9800.0,14.6066,14.6135,14.5717,14.5717,9800.0
2006-05-01 11:10:00,20.93,20.99,20.92,20.98,25000.0,14.5717,14.6135,14.5648,14.6066,25000.0
2006-05-01 11:15:00,20.97,21.09,20.97,21.09,32600.0,14.5996,14.6831,14.5996,14.6831,32600.0
2006-05-01 11:20:00,21.08,21.08,20.93,20.95,24200.0,14.6762,14.6762,14.5717,14.5857,24200.0
2006-05-01 11:25:00,20.97,21.03,20.97,21.02,21400.0,14.5996,14.6414,14.5996,14.6344,21400.0
2006-05-01 11:30:00,21.0,21.02,20.97,20.97,11400.0,14.6205,14.6344,14.5996,14.5996,11400.0
2006-05-01 11:35:00,20.97,20.97,20.91,20.96,22800.0,14.5996,14.5996,14.5578,14.5926,22800.0
2006-05-01 11:40:00,20.97,21.0,20.93,20.93,11800.0,14.5996,14.6205,14.5717,14.5717,11800.0
2006-05-01 11:45:00,20.92,20.93,20.92,20.93,4000.0,14.5648,14.5717,14.5648,14.5717,4000.0
2006-05-01 11:50:00,20.92,20.93,20.92,20.92,5800.0,14.5648,14.5717,14.5648,14.5648,5800.0
2006-05-01 11:55:00,20.92,20.93,20.92,20.92,3600.0,14.5648,14.5717,14.5648,14.5648,3600.0
2006-05-01 12:00:00,20.91,20.93,20.88,20.93,17000.0,14.5578,14.5717,14.5369,14.5717,17000.0
2006-05-01 12:05:00,20.95,20.97,20.94,20.95,14400.0,14.5857,14.5996,14.5787,14.5857,14400.0
2006-05-01 12:10:00,20.93,20.93,20.86,20.88,45400.0,14.5717,14.5717,14.523,14.5369,45400.0
2006-05-01 12:15:00,20.88,20.94,20.88,20.92,32400.0,14.5369,14.5787,14.5369,14.5648,32400.0
2006-05-01 12:20:00,20.93,20.95,20.9,20.9,7600.0,14.5717,14.5857,14.5509,14.5509,7600.0
2006-05-01 12:25:00,20.91,20.93,20.82,20.86,15200.0,14.5578,14.5717,14.4952,14.523,15200.0
2006-05-01 12:30:00,20.85,20.89,20.84,20.89,12000.0,14.5161,14.5439,14.5091,14.5439,12000.0
2006-05-01 12:35:00,20.92,20.96,20.92,20.93,11000.0,14.5648,14.5926,14.5648,14.5717,11000.0
2006-05-01 12:40:00,20.92,20.92,20.82,20.82,19000.0,14.5648,14.5648,14.4952,14.4952,19000.0
2006-05-01 12:45:00,20.82,20.93,20.82,20.92,12400.0,14.4952,14.5717,14.4952,14.5648,12400.0
2006-05-01 12:50:00,20.92,20.92,20.83,20.91,23200.0,14.5648,14.5648,14.5021,14.5578,23200.0
2006-05-01 12:55:00,20.91,20.91,20.89,20.91,7800.0,14.5578,14.5578,14.5439,14.5578,7800.0
2006-05-01 13:00:00,20.91,20.93,20.88,20.9,8200.0,14.5578,14.5717,14.5369,14.5509,8200.0
2006-05-01 13:05:00,20.9,20.9,20.89,20.89,10600.0,14.5509,14.5509,14.5439,14.5439,10600.0
2006-05-01 13:10:00,20.89,20.89,20.85,20.85,3000.0,14.5439,14.5439,14.5161,14.5161,3000.0
2006-05-01 13:15:00,20.85,20.88,20.83,20.87,10000.0,14.5161,14.5369,14.5021,14.53,10000.0
2006-05-01 13:20:00,20.86,20.86,20.8,20.84,23000.0,14.523,14.523,14.4812,14.5091,23000.0
2006-05-01 13:25:00,20.83,20.91,20.81,20.85,30200.0,14.5021,14.5578,14.4882,14.5161,30200.0
2006-05-01 13:30:00,20.85,20.88,20.83,20.88,16200.0,14.5161,14.5369,14.5021,14.5369,16200.0
2006-05-01 13:35:00,20.88,20.88,20.78,20.8,23000.0,14.5369,14.5369,14.4673,14.4812,23000.0
2006-05-01 13:40:00,20.79,20.91,20.79,20.9,19800.0,14.4743,14.5578,14.4743,14.5509,19800.0
2006-05-01 13:45:00,20.9,20.94,20.84,20.84,17000.0,14.5509,14.5787,14.5091,14.5091,17000.0
2006-05-01 13:50:00,20.84,20.93,20.83,20.93,6200.0,14.5091,14.5717,14.5021,14.5717,6200.0
2006-05-01 13:55:00,20.92,20.97,20.92,20.96,2800.0,14.5648,14.5996,14.5648,14.5926,2800.0
2006-05-01 14:00:00,20.98,20.98,20.93,20.93,4600.0,14.6066,14.6066,14.5717,14.5717,4600.0
2006-05-01 14:05:00,20.93,20.96,20.92,20.95,5200.0,14.5717,14.5926,14.5648,14.5857,5200.0
2006-05-01 14:10:00,20.93,20.98,20.93,20.96,5000.0,14.5717,14.6066,14.5717,14.5926,5000.0
2006-05-01 14:15:00,20.95,20.97,20.95,20.95,8400.0,14.5857,14.5996,14.5857,14.5857,8400.0
2006-05-01 14:20:00,20.94,20.97,20.94,20.97,16400.0,14.5787,14.5996,14.5787,14.5996,16400.0
2006-05-01 14:25:00,20.97,20.97,20.96,20.96,2800.0,14.5996,14.5996,14.5926,14.5926,2800.0
2006-05-01 14:30:00,20.95,20.96,20.95,20.96,2200.0,14.5857,14.5926,14.5857,14.5926,2200.0
2006-05-01 14:35:00,20.95,20.97,20.93,20.94,3600.0,14.5857,14.5996,14.5717,14.5787,3600.0
2006-05-01 14:40:00,20.93,20.95,20.93,20.95,3000.0,14.5717,14.5857,14.5717,14.5857,3000.0
2006-05-01 14:45:00,20.93,20.93,20.92,20.93,3000.0,14.5717,14.5717,14.5648,14.5717,3000.0
2006-05-01 14:50:00,20.93,20.95,20.93,20.95,2800.0,14.5717,14.5857,14.5717,14.5857,2800.0
2006-05-01 14:55:00,20.96,20.96,20.94,20.96,1000.0,14.5926,14.5926,14.5787,14.5926,1000.0
2006-05-01 15:00:00,20.96,20.97,20.96,20.96,3600.0,14.5926,14.5996,14.5926,14.5926,3600.0
2006-05-01 15:05:00,20.95,20.97,20.95,20.96,3400.0,14.5857,14.5996,14.5857,14.5926,3400.0
2006-05-01 15:10:00,20.96,20.96,20.96,20.96,2200.0,14.5926,14.5926,14.5926,14.5926,2200.0
2006-05-01 15:15:00,20.96,20.98,20.96,20.97,5000.0,14.5926,14.6066,14.5926,14.5996,5000.0
2006-05-01 15:20:00,20.98,20.98,20.95,20.95,19400.0,14.6066,14.6066,14.5857,14.5857,19400.0
2006-05-01 15:25:00,20.95,20.96,20.93,20.93,14000.0,14.5857,14.5926,14.5717,14.5717,14000.0
2006-05-01 15:30:00,20.93,20.93,20.85,20.85,15800.0,14.5717,14.5717,14.5161,14.5161,15800.0
2006-05-01 15:35:00,20.86,20.86,20.82,20.82,24800.0,14.523,14.523,14.4952,14.4952,24800.0
2006-05-01 15:40:00,20.81,20.92,20.81,20.91,22200.0,14.4882,14.5648,14.4882,14.5578,22200.0
2006-05-01 15:45:00,20.89,20.95,20.89,20.95,11000.0,14.5439,14.5857,14.5439,14.5857,11000.0
2006-05-01 15:50:00,20.95,20.95,20.89,20.9,10200.0,14.5857,14.5857,14.5439,14.5509,10200.0
2006-05-01 15:55:00,20.9,20.9,20.86,20.9,3600.0,14.5509,14.5509,14.523,14.5509,3600.0
2006-05-02 09:30:00,20.98,21.05,20.95,21.05,6000.0,14.6066,14.6553,14.5857,14.6553,6000.0
2006-05-02 09:35:00,21.03,21.04,20.95,20.95,4800.0,14.6414,14.6483,14.5857,14.5857,4800.0
2006-05-02 09:40:00,20.95,20.98,20.93,20.98,2400.0,14.5857,14.6066,14.5717,14.6066,2400.0
2006-05-02 09:45:00,20.99,21.0,20.93,20.93,4200.0,14.6135,14.6205,14.5717,14.5717,4200.0
2006-05-02 09:50:00,20.93,20.99,20.93,20.97,4000.0,14.5717,14.6135,14.5717,14.5996,4000.0
2006-05-02 09:55:00,20.95,20.99,20.95,20.98,4400.0,14.5857,14.6135,14.5857,14.6066,4400.0
2006-05-02 10:00:00,20.99,21.0,20.96,20.96,6800.0,14.6135,14.6205,14.5926,14.5926,6800.0
2006-05-02 10:05:00,20.95,20.95,20.93,20.93,2600.0,14.5857,14.5857,14.5717,14.5717,2600.0
2006-05-02 10:10:00,20.93,20.93,20.91,20.93,3000.0,14.5717,14.5717,14.5578,14.5717,3000.0
2006-05-02 10:15:00,20.92,20.94,20.92,20.94,3400.0,14.5648,14.5787,14.5648,14.5787,3400.0
2006-05-02 10:20:00,20.92,20.99,20.92,20.99,3000.0,14.5648,14.6135,14.5648,14.6135,3000.0
2006-05-02 10:25:00,20.97,21.0,20.97,20.97,10600.0,14.5996,14.6205,14.5996,14.5996,10600.0
2006-05-02 10:30:00,20.96,20.96,20.92,20.93,3000.0,14.5926,14.5926,14.5648,14.5717,3000.0
2006-05-02 10:35:00,20.93,20.97,20.93,20.95,4400.0,14.5717,14.5996,14.5717,14.5857,4400.0
2006-05-02 10:40:00,20.96,20.96,20.93,20.93,4400.0,14.5926,14.5926,14.5717,14.5717,4400.0
2006-05-02 10:45:00,20.93,20.98,20.93,20.98,2800.0,14.5717,14.6066,14.5717,14.6066,2800.0
2006-05-02 10:50:00,20.96,20.97,20.96,20.97,3000.0,14.5926,14.5996,14.5926,14.5996,3000.0
2006-05-02 10:55:00,20.99,20.99,20.97,20.97,800.0,14.6135,14.6135,14.5996,14.5996,800.0
2006-05-02 11:00:00,20.98,20.99,20.97,20.98,3400.0,14.6066,14.6135,14.5996,14.6066,3400.0
2006-05-02 11:05:00,20.98,20.99,20.95,20.96,6000.0,14.6066,14.6135,14.5857,14.5926,6000.0
2006-05-02 11:10:00,20.96,20.96,20.93,20.93,8200.0,14.5926,14.5926,14.5717,14.5717,8200.0
2006-05-02 11:15:00,20.94,20.97,20.93,20.96,3000.0,14.5787,14.5996,14.5717,14.5926,3000.0
2006-05-02 11:20:00,20.96,20.97,20.95,20.96,3400.0,14.5926,14.5996,14.5857,14.5926,3400.0
2006-05-02 11:25:00,20.96,20.96,20.93,20.94,6800.0,14.5926,14.5926,14.5717,14.5787,6800.0
2006-05-02 11:30:00,20.94,20.95,20.93,20.95,2000.0,14.5787,14.5857,14.5717,14.5857,2000.0
2006-05-02 11:35:00,20.95,20.95,20.95,20.95,4400.0,14.5857,14.5857,14.5857,14.5857,4400.0
2006-05-02 11:40:00,20.95,20.96,20.94,20.95,4800.0,14.5857,14.5926,14.5787,14.5857,4800.0
2006-05-02 11:45:00,20.96,20.97,20.95,20.97,5200.0,14.5926,14.5996,14.5857,14.5996,5200.0
2006-05-02 11:50:00,20.97,20.99,20.97,20.98,4200.0,14.5996,14.6135,14.5996,14.6066,4200.0
2006-05-02 11:55:00,20.98,20.99,20.98,20.98,11000.0,14.6066,14.6135,14.6066,14.6066,11000.0
2006-05-02 12:00:00,20.98,20.98,20.98,20.98,4200.0,14.6066,14.6066,14.6066,14.6066,4200.0
2006-05-02 12:05:00,20.98,20.98,20.98,20.98,4000.0,14.6066,14.6066,14.6066,14.6066,4000.0
2006-05-02 12:10:00,20.98,20.98,20.96,20.96,3000.0,14.6066,14.6066,14.5926,14.5926,3000.0
2006-05-02 12:15:00,20.96,20.96,20.96,20.96,6000.0,14.5926,14.5926,14.5926,14.5926,6000.0
2006-05-02 12:20:00,20.97,20.99,20.97,20.98,47400.0,14.5996,14.6135,14.5996,14.6066,47400.0
2006-05-02 12:25:00,20.99,21.0,20.99,21.0,2200.0,14.6135,14.6205,14.6135,14.6205,2200.0
2006-05-02 12:30:00,20.99,20.99,20.98,20.98,400.0,14.6135,14.6135,14.6066,14.6066,400.0
2006-05-02 12:35:00,20.99,21.0,20.99,21.0,2200.0,14.6135,14.6205,14.6135,14.6205,2200.0
2006-05-02 12:40:00,21.0,21.0,20.99,20.99,2000.0,14.6205,14.6205,14.6135,14.6135,2000.0
2006-05-02 12:45:00,20.99,20.99,20.98,20.99,4400.0,14.6135,14.6135,14.6066,14.6135,4400.0
2006-05-02 12:50:00,20.99,21.0,20.98,20.99,2200.0,14.6135,14.6205,14.6066,14.6135,2200.0
2006-05-02 12:55:00,20.99,20.99,20.98,20.98,2800.0,14.6135,14.6135,14.6066,14.6066,2800.0
2006-05-02 13:00:00,20.99,21.0,20.99,21.0,23800.0,14.6135,14.6205,14.6135,14.6205,23800.0
2006-05-02 13:05:00,21.0,21.04,21.0,21.03,2600.0,14.6205,14.6483,14.6205,14.6414,2600.0
2006-05-02 13:10:00,21.03,21.05,21.03,21.05,1400.0,14.6414,14.6553,14.6414,14.6553,1400.0
2006-05-02 13:15:00,21.04,21.1,21.04,21.1,12600.0,14.6483,14.6901,14.6483,14.6901,12600.0
2006-05-02 13:20:00,21.0,21.11,21.0,21.1,11200.0,14.6205,14.6971,14.6205,14.6901,11200.0
2006-05-02 13:25:00,21.1,21.15,21.1,21.15,5200.0,14.6901,14.7249,14.6901,14.7249,5200.0
2006-05-02 13:30:00,21.15,21.18,21.13,21.13,72200.0,14.7249,14.7458,14.711,14.711,72200.0
2006-05-02 13:35:00,21.14,21.14,21.11,21.11,1200.0,14.718,14.718,14.6971,14.6971,1200.0
2006-05-02 13:40:00,21.1,21.11,21.06,21.06,4200.0,14.6901,14.6971,14.6623,14.6623,4200.0
2006-05-02 13:45:00,21.05,21.09,21.05,21.09,2200.0,14.6553,14.6831,14.6553,14.6831,2200.0
2006-05-02 13:50:00,21.08,21.11,21.08,21.11,1000.0,14.6762,14.6971,14.6762,14.6971,1000.0
2006-05-02 13:55:00,21.12,21.13,21.11,21.12,2600.0,14.704,14.711,14.6971,14.704,2600.0
2006-05-02 14:00:00,21.15,21.16,21.13,21.14,3800.0,14.7249,14.7319,14.711,14.718,3800.0
2006-05-02 14:05:00,21.14,21.15,21.13,21.13,3200.0,14.718,14.7249,14.711,14.711,3200.0
2006-05-02 14:10:00,21.14,21.14,21.13,21.14,4400.0,14.718,14.718,14.711,14.718,4400.0
2006-05-02 14:15:00,21.13,21.14,21.13,21.14,5600.0,14.711,14.718,14.711,14.718,5600.0
2006-05-02 14:20:00,21.13,21.14,21.13,21.13,2400.0,14.711,14.718,14.711,14.711,2400.0
2006-05-02 14:25:00,21.13,21.13,21.1,21.11,12400.0,14.711,14.711,14.6901,14.6971,12400.0
2006-05-02 14:30:00,21.1,21.13,21.1,21.13,3600.0,14.6901,14.711,14.6901,14.711,3600.0
2006-05-02 14:35:00,21.11,21.12,21.1,21.11,5400.0,14.6971,14.704,14.6901,14.6971,5400.0
2006-05-02 14:40:00,21.11,21.11,21.08,21.1,4000.0,14.6971,14.6971,14.6762,14.6901,4000.0
2006-05-02 14:45:00,21.08,21.15,21.08,21.12,4800.0,14.6762,14.7249,14.6762,14.704,4800.0
2006-05-02 14:50:00,21.12,21.13,21.11,21.12,4200.0,14.704,14.711,14.6971,14.704,4200.0
2006-05-02 14:55:00,21.12,21.12,21.08,21.08,5800.0,14.704,14.704,14.6762,14.6762,5800.0
2006-05-02 15:00:00,21.09,21.11,21.09,21.11,7600.0,14.6831,14.6971,14.6831,14.6971,7600.0
2006-05-02 15:05:00,21.11,21.13,21.11,21.13,16000.0,14.6971,14.711,14.6971,14.711,16000.0
2006-05-02 15:10:00,21.13,21.14,21.13,21.14,2800.0,14.711,14.718,14.711,14.718,2800.0
2006-05-02 15:15:00,21.14,21.14,21.13,21.13,5200.0,14.718,14.718,14.711,14.711,5200.0
2006-05-02 15:20:00,21.13,21.13,21.1,21.11,4600.0,14.711,14.711,14.6901,14.6971,4600.0
2006-05-02 15:25:00,21.11,21.12,21.11,21.11,7400.0,14.6971,14.704,14.6971,14.6971,7400.0
2006-05-02 15:30:00,21.11,21.11,21.06,21.07,14800.0,14.6971,14.6971,14.6623,14.6692,14800.0
2006-05-02 15:35:00,21.07,21.13,21.07,21.13,11000.0,14.6692,14.711,14.6692,14.711,11000.0
2006-05-02 15:40:00,21.13,21.13,21.12,21.13,10000.0,14.711,14.711,14.704,14.711,10000.0
2006-05-02 15:45:00,21.13,21.13,21.1,21.11,14200.0,14.711,14.711,14.6901,14.6971,14200.0
2006-05-02 15:50:00,21.11,21.15,21.1,21.13,13400.0,14.6971,14.7249,14.6901,14.711,13400.0
2006-05-02 15:55:00,21.13,21.17,21.13,21.13,12800.0,14.711,14.7388,14.711,14.711,12800.0
2006-05-03 09:30:00,21.14,21.14,21.1,21.11,10800.0,14.718,14.718,14.6901,14.6971,10800.0
2006-05-03 09:35:00,21.1,21.12,21.1,21.1,9200.0,14.6901,14.704,14.6901,14.6901,9200.0
2006-05-03 09:40:00,21.1,21.1,21.08,21.08,5800.0,14.6901,14.6901,14.6762,14.6762,5800.0
2006-05-03 09:45:00,21.08,21.09,21.08,21.08,32600.0,14.6762,14.6831,14.6762,14.6762,32600.0
2006-05-03 09:50:00,21.08,21.13,21.08,21.1,11600.0,14.6762,14.711,14.6762,14.6901,11600.0
2006-05-03 09:55:00,21.1,21.11,21.1,21.11,2600.0,14.6901,14.6971,14.6901,14.6971,2600.0
2006-05-03 10:00:00,21.11,21.12,21.11,21.11,12200.0,14.6971,14.704,14.6971,14.6971,12200.0
2006-05-03 10:05:00,21.11,21.12,21.11,21.11,6400.0,14.6971,14.704,14.6971,14.6971,6400.0
2006-05-03 10:10:00,21.11,21.15,21.11,21.15,9600.0,14.6971,14.7249,14.6971,14.7249,9600.0
2006-05-03 10:15:00,21.14,21.17,21.13,21.17,18600.0,14.718,14.7388,14.711,14.7388,18600.0
2006-05-03 10:20:00,21.15,21.15,21.1,21.1,5000.0,14.7249,14.7249,14.6901,14.6901,5000.0
2006-05-03 10:25:00,21.1,21.1,21.0,21.02,65400.0,14.6901,14.6901,14.6205,14.6344,65400.0
2006-05-03 10:30:00,21.03,21.11,21.03,21.11,8000.0,14.6414,14.6971,14.6414,14.6971,8000.0
2006-05-03 10:35:00,21.11,21.11,21.11,21.11,2000.0,14.6971,14.6971,14.6971,14.6971,2000.0
2006-05-03 10:40:00,21.13,21.13,21.1,21.1,4000.0,14.711,14.711,14.6901,14.6901,4000.0
2006-05-03 10:45:00,21.11,21.11,21.07,21.07,2400.0,14.6971,14.6971,14.6692,14.6692,2400.0
2006-05-03 10:50:00,21.08,21.09,21.08,21.09,5400.0,14.6762,14.6831,14.6762,14.6831,5400.0
2006-05-03 10:55:00,21.09,21.11,21.09,21.1,5200.0,14.6831,14.6971,14.6831,14.6901,5200.0
2006-05-03 11:00:00,21.11,21.11,21.11,21.11,14000.0,14.6971,14.6971,14.6971,14.6971,14000.0
2006-05-03 11:05:00,21.11,21.13,21.11,21.13,5200.0,14.6971,14.711,14.6971,14.711,5200.0
2006-05-03 11:10:00,21.14,21.14,21.13,21.13,6800.0,14.718,14.718,14.711,14.711,6800.0
2006-05-03 11:15:00,21.13,21.14,21.13,21.14,2800.0,14.711,14.718,14.711,14.718,2800.0
2006-05-03 11:20:00,21.13,21.15,21.13,21.14,7200.0,14.711,14.7249,14.711,14.718,7200.0
2006-05-03 11:25:00,21.14,21.14,21.14,21.14,1600.0,14.718,14.718,14.718,14.718,1600.0
2006-05-03 11:30:00,21.13,21.13,21.13,21.13,5400.0,14.711,14.711,14.711,14.711,5400.0
2006-05-03 11:35:00,21.13,21.13,21.13,21.13,2800.0,14.711,14.711,14.711,14.711,2800.0
2006-05-03 11:40:00,21.13,21.13,21.13,21.13,5600.0,14.711,14.711,14.711,14.711,5600.0
2006-05-03 11:45:00,21.13,21.15,21.13,21.14,7000.0,14.711,14.7249,14.711,14.718,7000.0
2006-05-03 11:50:00,21.13,21.14,21.13,21.13,5200.0,14.711,14.718,14.711,14.711,5200.0
2006-05-03 11:55:00,21.13,21.13,21.13,21.13,6800.0,14.711,14.711,14.711,14.711,6800.0
2006-05-03 12:00:00,21.13,21.13,21.11,21.12,6800.0,14.711,14.711,14.6971,14.704,6800.0
2006-05-03 12:05:00,21.11,21.14,21.11,21.14,34400.0,14.6971,14.718,14.6971,14.718,34400.0
2006-05-03 12:10:00,21.14,21.14,21.13,21.13,8200.0,14.718,14.718,14.711,14.711,8200.0
2006-05-03 12:15:00,21.13,21.13,21.13,21.13,4200.0,14.711,14.711,14.711,14.711,4200.0
2006-05-03 12:20:00,21.13,21.13,21.11,21.11,56400.0,14.711,14.711,14.6971,14.6971,56400.0
2006-05-03 12:25:00,21.11,21.12,21.11,21.12,15800.0,14.6971,14.704,14.6971,14.704,15800.0
2006-05-03 12:30:00,21.12,21.13,21.12,21.13,60400.0,14.704,14.711,14.704,14.711,60400.0
2006-05-03 12:35:00,21.13,21.13,21.13,21.13,13200.0,14.711,14.711,14.711,14.711,13200.0
2006-05-03 12:40:00,21.13,21.14,21.13,21.13,12600.0,14.711,14.718,14.711,14.711,12600.0
2006-05-03 12:45:00,21.14,21.14,21.05,21.06,63600.0,14.718,14.718,14.6553,14.6623,63600.0
2006-05-03 12:50:00,21.06,21.09,21.05,21.09,22000.0,14.6623,14.6831,14.6553,14.6831,22000.0
2006-05-03 12:55:00,21.1,21.11,21.09,21.1,16400.0,14.6901,14.6971,14.6831,14.6901,16400.0
2006-05-03 13:00:00,21.11,21.11,21.11,21.11,3800.0,14.6971,14.6971,14.6971,14.6971,3800.0
2006-05-03 13:05:00,21.11,21.11,21.1,21.11,20800.0,14.6971,14.6971,14.6901,14.6971,20800.0
2006-05-03 13:10:00,21.1,21.13,21.1,21.11,49400.0,14.6901,14.711,14.6901,14.6971,49400.0
2006-05-03 13:15:00,21.11,21.11,21.1,21.1,5600.0,14.6971,14.6971,14.6901,14.6901,5600.0
2006-05-03 13:20:00,21.1,21.11,21.08,21.11,11800.0,14.6901,14.6971,14.6762,14.6971,11800.0
2006-05-03 13:25:00,21.11,21.11,21.09,21.11,4200.0,14.6971,14.6971,14.6831,14.6971,4200.0
2006-05-03 13:30:00,21.11,21.11,21.1,21.11,2000.0,14.6971,14.6971,14.6901,14.6971,2000.0
2006-05-03 13:35:00,21.11,21.11,21.09,21.09,2200.0,14.6971,14.6971,14.6831,14.6831,2200.0
2006-05-03 13:40:00,21.08,21.1,21.08,21.1,7200.0,14.6762,14.6901,14.6762,14.6901,7200.0
2006-05-03 13:45:00,21.09,21.1,21.06,21.07,10800.0,14.6831,14.6901,14.6623,14.6692,10800.0
2006-05-03 13:50:00,21.07,21.07,21.03,21.04,7600.0,14.6692,14.6692,14.6414,14.6483,7600.0
2006-05-03 13:55:00,21.04,21.07,21.04,21.06,9600.0,14.6483,14.6692,14.6483,14.6623,9600.0
2006-05-03 14:00:00,21.06,21.08,21.06,21.06,5200.0,14.6623,14.6762,14.6623,14.6623,5200.0
2006-05-03 14:05:00,21.06,21.07,21.0,21.0,10800.0,14.6623,14.6692,14.6205,14.6205,10800.0
2006-05-03 14:10:00,21.0,21.0,21.0,21.0,7600.0,14.6205,14.6205,14.6205,14.6205,7600.0
2006-05-03 14:15:00,21.0,21.03,20.97,21.03,14800.0,14.6205,14.6414,14.5996,14.6414,14800.0
2006-05-03 14:20:00,21.03,21.04,21.0,21.02,15000.0,14.6414,14.6483,14.6205,14.6344,15000.0
2006-05-03 14:25:00,21.02,21.06,21.0,21.05,62800.0,14.6344,14.6623,14.6205,14.6553,62800.0
2006-05-03 14:30:00,21.06,21.06,21.02,21.04,4600.0,14.6623,14.6623,14.6344,14.6483,4600.0
2006-05-03 14:35:00,21.04,21.04,21.02,21.03,10800.0,14.6483,14.6483,14.6344,14.6414,10800.0
2006-05-03 14:40:00,21.02,21.06,21.02,21.04,22000.0,14.6344,14.6623,14.6344,14.6483,22000.0
2006-05-03 14:45:00,21.03,21.03,20.99,21.0,14200.0,14.6414,14.6414,14.6135,14.6205,14200.0
2006-05-03 14:50:00,21.0,21.01,20.98,21.01,11800.0,14.6205,14.6274,14.6066,14.6274,11800.0
2006-05-03 14:55:00,21.0,21.01,21.0,21.01,11600.0,14.6205,14.6274,14.6205,14.6274,11600.0
2006-05-03 15:00:00,21.01,21.03,21.0,21.03,10000.0,14.6274,14.6414,14.6205,14.6414,10000.0
2006-05-03 15:05:00,21.02,21.03,21.02,21.03,6400.0,14.6344,14.6414,14.6344,14.6414,6400.0
2006-05-03 15:10:00,21.02,21.02,21.0,21.02,15200.0,14.6344,14.6344,14.6205,14.6344,15200.0
2006-05-03 15:15:00,21.02,21.03,21.02,21.03,10400.0,14.6344,14.6414,14.6344,14.6414,10400.0
2006-05-03 15:20:00,21.03,21.03,21.02,21.02,10400.0,14.6414,14.6414,14.6344,14.6344,10400.0
2006-05-03 15:25:00,21.01,21.02,21.01,21.01,12200.0,14.6274,14.6344,14.6274,14.6274,12200.0
2006-05-03 15:30:00,21.01,21.09,21.01,21.09,20200.0,14.6274,14.6831,14.6274,14.6831,20200.0
2006-05-03 15:35:00,21.1,21.14,21.1,21.13,14200.0,14.6901,14.718,14.6901,14.711,14200.0
2006-05-03 15:40:00,21.14,21.18,21.14,21.15,14400.0,14.718,14.7458,14.718,14.7249,14400.0
2006-05-03 15:45:00,21.13,21.14,21.13,21.13,13200.0,14.711,14.718,14.711,14.711,13200.0
2006-05-03 15:50:00,21.13,21.14,21.13,21.13,14600.0,14.711,14.718,14.711,14.711,14600.0
2006-05-03 15:55:00,21.13,21.14,21.13,21.13,12000.0,14.711,14.718,14.711,14.711,12000.0
2006-05-04 09:30:00,21.1,21.13,21.1,21.1,18000.0,14.6901,14.711,14.6901,14.6901,18000.0
2006-05-04 09:35:00,21.13,21.16,21.1,21.16,3000.0,14.711,14.7319,14.6901,14.7319,3000.0
2006-05-04 09:40:00,21.17,21.23,21.17,21.2,2400.0,14.7388,14.7806,14.7388,14.7597,2400.0
2006-05-04 09:45:00,21.22,21.22,21.15,21.18,2600.0,14.7736,14.7736,14.7249,14.7458,2600.0
2006-05-04 09:50:00,21.15,21.15,21.11,21.15,2600.0,14.7249,14.7249,14.6971,14.7249,2600.0
2006-05-04 09:55:00,21.13,21.16,21.1,21.1,5800.0,14.711,14.7319,14.6901,14.6901,5800.0
2006-05-04 10:00:00,21.1,21.18,21.1,21.16,11600.0,14.6901,14.7458,14.6901,14.7319,11600.0
2006-05-04 10:05:00,21.14,21.14,21.1,21.1,6400.0,14.718,14.718,14.6901,14.6901,6400.0
2006-05-04 10:10:00,21.1,21.13,21.09,21.09,9000.0,14.6901,14.711,14.6831,14.6831,9000.0
2006-05-04 10:15:00,21.11,21.11,21.06,21.06,10000.0,14.6971,14.6971,14.6623,14.6623,10000.0
2006-05-04 10:20:00,21.07,21.07,20.98,21.03,26600.0,14.6692,14.6692,14.6066,14.6414,26600.0
2006-05-04 10:25:00,21.04,21.07,21.01,21.03,12200.0,14.6483,14.6692,14.6274,14.6414,12200.0
2006-05-04 10:30:00,21.04,21.08,21.04,21.08,7600.0,14.6483,14.6762,14.6483,14.6762,7600.0
2006-05-04 10:35:00,21.1,21.11,21.06,21.1,9400.0,14.6901,14.6971,14.6623,14.6901,9400.0
2006-05-04 10:40:00,21.09,21.1,21.07,21.1,2800.0,14.6831,14.6901,14.6692,14.6901,2800.0
2006-05-04 10:45:00,21.09,21.09,21.08,21.08,800.0,14.6831,14.6831,14.6762,14.6762,800.0
2006-05-04 10:50:00,21.1,21.11,21.09,21.11,4400.0,14.6901,14.6971,14.6831,14.6971,4400.0
2006-05-04 10:55:00,21.11,21.16,21.11,21.15,8200.0,14.6971,14.7319,14.6971,14.7249,8200.0
2006-05-04 11:00:00,21.14,21.17,21.14,21.17,4400.0,14.718,14.7388,14.718,14.7388,4400.0
2006-05-04 11:05:00,21.17,21.18,21.16,21.16,3000.0,14.7388,14.7458,14.7319,14.7319,3000.0
2006-05-04 11:10:00,21.16,21.16,21.13,21.14,6600.0,14.7319,14.7319,14.711,14.718,6600.0
2006-05-04 11:15:00,21.15,21.15,21.14,21.14,3200.0,14.7249,14.7249,14.718,14.718,3200.0
2006-05-04 11:20:00,21.15,21.15,21.14,21.15,4400.0,14.7249,14.7249,14.718,14.7249,4400.0
2006-05-04 11:25:00,21.15,21.15,21.15,21.15,3400.0,14.7249,14.7249,14.7249,14.7249,3400.0
2006-05-04 11:30:00,21.15,21.2,21.15,21.2,7400.0,14.7249,14.7597,14.7249,14.7597,7400.0
2006-05-04 11:35:00,21.2,21.2,21.18,21.2,3800.0,14.7597,14.7597,14.7458,14.7597,3800.0
2006-05-04 11:40:00,21.19,21.2,21.19,21.2,4000.0,14.7528,14.7597,14.7528,14.7597,4000.0
2006-05-04 11:45:00,21.2,21.24,21.19,21.24,7000.0,14.7597,14.7876,14.7528,14.7876,7000.0
2006-05-04 11:50:00,21.25,21.33,21.25,21.33,48000.0,14.7945,14.8502,14.7945,14.8502,48000.0
2006-05-04 11:55:00,21.32,21.32,21.29,21.31,6200.0,14.8433,14.8433,14.8224,14.8363,6200.0
2006-05-04 12:00:00,21.31,21.32,21.3,21.32,25200.0,14.8363,14.8433,14.8293,14.8433,25200.0
2006-05-04 12:05:00,21.29,21.31,21.24,21.24,10200.0,14.8224,14.8363,14.7876,14.7876,10200.0
2006-05-04 12:10:00,21.23,21.25,21.23,21.24,4000.0,14.7806,14.7945,14.7806,14.7876,4000.0
2006-05-04 12:15:00,21.23,21.23,21.21,21.22,5200.0,14.7806,14.7806,14.7667,14.7736,5200.0
2006-05-04 12:20:00,21.22,21.24,21.2,21.23,9600.0,14.7736,14.7876,14.7597,14.7806,9600.0
2006-05-04 12:25:00,21.23,21.29,21.23,21.27,37200.0,14.7806,14.8224,14.7806,14.8085,37200.0
2006-05-04 12:30:00,21.28,21.32,21.28,21.32,5000.0,14.8154,14.8433,14.8154,14.8433,5000.0
2006-05-04 12:35:00,21.3,21.31,21.3,21.31,1400.0,14.8293,14.8363,14.8293,14.8363,1400.0
2006-05-04 12:40:00,21.3,21.32,21.29,21.32,5000.0,14.8293,14.8433,14.8224,14.8433,5000.0
2006-05-04 12:45:00,21.31,21.32,21.3,21.3,2600.0,14.8363,14.8433,14.8293,14.8293,2600.0
2006-05-04 12:50:00,21.3,21.31,21.28,21.28,3600.0,14.8293,14.8363,14.8154,14.8154,3600.0
2006-05-04 12:55:00,21.29,21.3,21.29,21.29,1600.0,14.8224,14.8293,14.8224,14.8224,1600.0
2006-05-04 13:00:00,21.3,21.32,21.3,21.32,3200.0,14.8293,14.8433,14.8293,14.8433,3200.0
2006-05-04 13:05:00,21.32,21.34,21.29,21.3,4400.0,14.8433,14.8572,14.8224,14.8293,4400.0
2006-05-04 13:10:00,21.29,21.31,21.29,21.3,5600.0,14.8224,14.8363,14.8224,14.8293,5600.0
2006-05-04 13:15:00,21.29,21.31,21.28,21.3,4000.0,14.8224,14.8363,14.8154,14.8293,4000.0
2006-05-04 13:20:00,21.31,21.31,21.31,21.31,2200.0,14.8363,14.8363,14.8363,14.8363,2200.0
2006-05-04 13:25:00,21.31,21.32,21.31,21.32,2000.0,14.8363,14.8433,14.8363,14.8433,2000.0
2006-05-04 13:30:00,21.32,21.32,21.3,21.32,8000.0,14.8433,14.8433,14.8293,14.8433,8000.0
2006-05-04 13:35:00,21.32,21.34,21.31,21.31,10800.0,14.8433,14.8572,14.8363,14.8363,10800.0
2006-05-04 13:40:00,21.31,21.32,21.31,21.31,5800.0,14.8363,14.8433,14.8363,14.8363,5800.0
2006-05-04 13:45:00,21.29,21.31,21.29,21.31,2400.0,14.8224,14.8363,14.8224,14.8363,2400.0
2006-05-04 13:50:00,21.31,21.34,21.31,21.32,11600.0,14.8363,14.8572,14.8363,14.8433,11600.0
2006-05-04 13:55:00,21.33,21.34,21.31,21.33,14800.0,14.8502,14.8572,14.8363,14.8502,14800.0
2006-05-04 14:00:00,21.33,21.34,21.32,21.34,7000.0,14.8502,14.8572,14.8433,14.8572,7000.0
2006-05-04 14:05:00,21.32,21.34,21.31,21.32,4600.0,14.8433,14.8572,14.8363,14.8433,4600.0
2006-05-04 14:10:00,21.34,21.45,21.34,21.45,69600.0,14.8572,14.9338,14.8572,14.9338,69600.0
2006-05-04 14:15:00,21.43,21.44,21.4,21.43,11600.0,14.9199,14.9268,14.899,14.9199,11600.0
2006-05-04 14:20:00,21.43,21.45,21.42,21.43,11000.0,14.9199,14.9338,14.9129,14.9199,11000.0
2006-05-04 14:25:00,21.43,21.45,21.43,21.44,1800.0,14.9199,14.9338,14.9199,14.9268,1800.0
2006-05-04 14:30:00,21.43,21.45,21.41,21.41,3000.0,14.9199,14.9338,14.9059,14.9059,3000.0
2006-05-04 14:35:00,21.41,21.41,21.41,21.41,1200.0,14.9059,14.9059,14.9059,14.9059,1200.0
2006-05-04 14:40:00,21.41,21.43,21.41,21.43,3000.0,14.9059,14.9199,14.9059,14.9199,3000.0
2006-05-04 14:45:00,21.43,21.45,21.43,21.43,7000.0,14.9199,14.9338,14.9199,14.9199,7000.0
2006-05-04 14:50:00,21.43,21.45,21.39,21.45,27600.0,14.9199,14.9338,14.892,14.9338,27600.0
2006-05-04 14:55:00,21.45,21.49,21.42,21.43,27400.0,14.9338,14.9616,14.9129,14.9199,27400.0
2006-05-04 15:00:00,21.45,21.54,21.45,21.54,82400.0,14.9338,14.9964,14.9338,14.9964,82400.0
2006-05-04 15:05:00,21.55,21.57,21.47,21.47,14400.0,15.0034,15.0173,14.9477,14.9477,14400.0
2006-05-04 15:10:00,21.49,21.5,21.49,21.5,6000.0,14.9616,14.9686,14.9616,14.9686,6000.0
2006-05-04 15:15:00,21.49,21.5,21.49,21.5,7200.0,14.9616,14.9686,14.9616,14.9686,7200.0
2006-05-04 15:20:00,21.51,21.53,21.5,21.5,4000.0,14.9756,14.9895,14.9686,14.9686,4000.0
2006-05-04 15:25:00,21.52,21.52,21.48,21.48,3600.0,14.9825,14.9825,14.9547,14.9547,3600.0
2006-05-04 15:30:00,21.49,21.55,21.49,21.52,65400.0,14.9616,15.0034,14.9616,14.9825,65400.0
2006-05-04 15:35:00,21.53,21.57,21.53,21.57,55200.0,14.9895,15.0173,14.9895,15.0173,55200.0
2006-05-04 15:40:00,21.57,21.57,21.53,21.56,22400.0,15.0173,15.0173,14.9895,15.0104,22400.0
2006-05-04 15:45:00,21.56,21.61,21.54,21.6,37200.0,15.0104,15.0452,14.9964,15.0382,37200.0
2006-05-04 15:50:00,21.6,21.63,21.54,21.55,28400.0,15.0382,15.0591,14.9964,15.0034,28400.0
2006-05-04 15:55:00,21.55,21.59,21.52,21.59,40400.0,15.0034,15.0312,14.9825,15.0312,40400.0
2006-05-05 09:30:00,21.6,21.6,21.57,21.57,38000.0,15.0382,15.0382,15.0173,15.0173,38000.0
2006-05-05 09:35:00,21.58,21.6,21.57,21.58,25600.0,15.0243,15.0382,15.0173,15.0243,25600.0
2006-05-05 09:40:00,21.58,21.63,21.58,21.6,28600.0,15.0243,15.0591,15.0243,15.0382,28600.0
2006-05-05 09:45:00,21.6,21.6,21.45,21.45,19600.0,15.0382,15.0382,14.9338,14.9338,19600.0
2006-05-05 09:50:00,21.49,21.49,21.35,21.37,11400.0,14.9616,14.9616,14.8642,14.8781,11400.0
2006-05-05 09:55:00,21.36,21.5,21.36,21.5,30000.0,14.8711,14.9686,14.8711,14.9686,30000.0
2006-05-05 10:00:00,21.5,21.55,21.49,21.5,62400.0,14.9686,15.0034,14.9616,14.9686,62400.0
2006-05-05 10:05:00,21.5,21.68,21.5,21.63,47600.0,14.9686,15.0939,14.9686,15.0591,47600.0
2006-05-05 10:10:00,21.63,21.64,21.59,21.59,16200.0,15.0591,15.0661,15.0312,15.0312,16200.0
2006-05-05 10:15:00,21.61,21.65,21.59,21.64,6800.0,15.0452,15.073,15.0312,15.0661,6800.0
2006-05-05 10:20:00,21.65,21.68,21.65,21.68,10600.0,15.073,15.0939,15.073,15.0939,10600.0
2006-05-05 10:25:00,21.68,21.68,21.65,21.65,2200.0,15.0939,15.0939,15.073,15.073,2200.0
2006-05-05 10:30:00,21.65,21.7,21.65,21.67,7600.0,15.073,15.1078,15.073,15.0869,7600.0
2006-05-05 10:35:00,21.67,21.68,21.66,21.67,3800.0,15.0869,15.0939,15.08,15.0869,3800.0
2006-05-05 10:40:00,21.66,21.66,21.65,21.66,600.0,15.08,15.08,15.073,15.08,600.0
2006-05-05 10:45:00,21.67,21.67,21.65,21.65,4600.0,15.0869,15.0869,15.073,15.073,4600.0
2006-05-05 10:50:00,21.64,21.65,21.63,21.64,16800.0,15.0661,15.073,15.0591,15.0661,16800.0
2006-05-05 10:55:00,21.63,21.65,21.63,21.64,1600.0,15.0591,15.073,15.0591,15.0661,1600.0
2006-05-05 11:00:00,21.64,21.66,21.64,21.66,10400.0,15.0661,15.08,15.0661,15.08,10400.0
2006-05-05 11:05:00,21.65,21.67,21.65,21.66,5800.0,15.073,15.0869,15.073,15.08,5800.0
2006-05-05 11:10:00,21.64,21.64,21.64,21.64,3600.0,15.0661,15.0661,15.0661,15.0661,3600.0
2006-05-05 11:15:00,21.64,21.64,21.59,21.6,4600.0,15.0661,15.0661,15.0312,15.0382,4600.0
2006-05-05 11:20:00,21.59,21.6,21.59,21.6,3800.0,15.0312,15.0382,15.0312,15.0382,3800.0
2006-05-05 11:25:00,21.59,21.6,21.59,21.6,7000.0,15.0312,15.0382,15.0312,15.0382,7000.0
2006-05-05 11:30:00,21.6,21.65,21.6,21.63,7200.0,15.0382,15.073,15.0382,15.0591,7200.0
2006-05-05 11:35:00,21.63,21.66,21.63,21.66,4200.0,15.0591,15.08,15.0591,15.08,4200.0
2006-05-05 11:40:00,21.66,21.68,21.66,21.66,5600.0,15.08,15.0939,15.08,15.08,5600.0
2006-05-05 11:45:00,21.67,21.68,21.65,21.65,27400.0,15.0869,15.0939,15.073,15.073,27400.0
2006-05-05 11:50:00,21.65,21.66,21.65,21.65,1800.0,15.073,15.08,15.073,15.073,1800.0
2006-05-05 11:55:00,21.65,21.65,21.63,21.63,41400.0,15.073,15.073,15.0591,15.0591,41400.0
2006-05-05 12:00:00,21.64,21.67,21.64,21.66,23400.0,15.0661,15.0869,15.0661,15.08,23400.0
2006-05-05 12:05:00,21.67,21.71,21.67,21.71,80600.0,15.0869,15.1148,15.0869,15.1148,80600.0
2006-05-05 12:10:00,21.71,21.77,21.71,21.77,33400.0,15.1148,15.1566,15.1148,15.1566,33400.0
2006-05-05 12:15:00,21.77,21.79,21.75,21.77,24200.0,15.1566,15.1705,15.1426,15.1566,24200.0
2006-05-05 12:20:00,21.77,21.82,21.77,21.79,18800.0,15.1566,15.1914,15.1566,15.1705,18800.0
2006-05-05 12:25:00,21.79,21.81,21.78,21.78,11600.0,15.1705,15.1844,15.1635,15.1635,11600.0
2006-05-05 12:30:00,21.76,21.78,21.76,21.77,2800.0,15.1496,15.1635,15.1496,15.1566,2800.0
2006-05-05 12:35:00,21.77,21.78,21.73,21.75,22600.0,15.1566,15.1635,15.1287,15.1426,22600.0
2006-05-05 12:40:00,21.74,21.75,21.74,21.75,16000.0,15.1357,15.1426,15.1357,15.1426,16000.0
2006-05-05 12:45:00,21.74,21.74,21.7,21.7,7600.0,15.1357,15.1357,15.1078,15.1078,7600.0
2006-05-05 12:50:00,21.7,21.71,21.7,21.71,2000.0,15.1078,15.1148,15.1078,15.1148,2000.0
2006-05-05 12:55:00,21.7,21.7,21.69,21.7,2600.0,15.1078,15.1078,15.1009,15.1078,2600.0
2006-05-05 13:00:00,21.7,21.72,21.7,21.7,5000.0,15.1078,15.1218,15.1078,15.1078,5000.0
2006-05-05 13:05:00,21.72,21.72,21.71,21.71,3200.0,15.1218,15.1218,15.1148,15.1148,3200.0
2006-05-05 13:10:00,21.71,21.71,21.7,21.71,1400.0,15.1148,15.1148,15.1078,15.1148,1400.0
2006-05-05 13:15:00,21.71,21.72,21.7,21.72,2400.0,15.1148,15.1218,15.1078,15.1218,2400.0
2006-05-05 13:20:00,21.7,21.72,21.7,21.72,2200.0,15.1078,15.1218,15.1078,15.1218,2200.0
2006-05-05 13:25:00,21.73,21.73,21.72,21.73,10200.0,15.1287,15.1287,15.1218,15.1287,10200.0
2006-05-05 13:30:00,21.71,21.72,21.71,21.72,2800.0,15.1148,15.1218,15.1148,15.1218,2800.0
2006-05-05 13:35:00,21.71,21.73,21.71,21.72,2000.0,15.1148,15.1287,15.1148,15.1218,2000.0
2006-05-05 13:40:00,21.73,21.75,21.72,21.75,3000.0,15.1287,15.1426,15.1218,15.1426,3000.0
2006-05-05 13:45:00,21.75,21.75,21.74,21.74,6400.0,15.1426,15.1426,15.1357,15.1357,6400.0
2006-05-05 13:50:00,21.75,21.77,21.75,21.76,9800.0,15.1426,15.1566,15.1426,15.1496,9800.0
2006-05-05 13:55:00,21.76,21.77,21.74,21.76,9400.0,15.1496,15.1566,15.1357,15.1496,9400.0
2006-05-05 14:00:00,21.76,21.79,21.75,21.75,33400.0,15.1496,15.1705,15.1426,15.1426,33400.0
2006-05-05 14:05:00,21.75,21.78,21.75,21.78,33200.0,15.1426,15.1635,15.1426,15.1635,33200.0
2006-05-05 14:10:00,21.77,21.77,21.74,21.77,2200.0,15.1566,15.1566,15.1357,15.1566,2200.0
2006-05-05 14:15:00,21.76,21.77,21.73,21.73,4200.0,15.1496,15.1566,15.1287,15.1287,4200.0
2006-05-05 14:20:00,21.73,21.75,21.73,21.74,3600.0,15.1287,15.1426,15.1287,15.1357,3600.0
2006-05-05 14:25:00,21.73,21.74,21.73,21.74,5000.0,15.1287,15.1357,15.1287,15.1357,5000.0
2006-05-05 14:30:00,21.75,21.76,21.74,21.74,4200.0,15.1426,15.1496,15.1357,15.1357,4200.0
2006-05-05 14:35:00,21.77,21.77,21.77,21.77,600.0,15.1566,15.1566,15.1566,15.1566,600.0
2006-05-05 14:40:00,21.76,21.8,21.76,21.77,20800.0,15.1496,15.1775,15.1496,15.1566,20800.0
2006-05-05 14:45:00,21.77,21.77,21.73,21.76,7800.0,15.1566,15.1566,15.1287,15.1496,7800.0
2006-05-05 14:50:00,21.77,21.77,21.73,21.73,3600.0,15.1566,15.1566,15.1287,15.1287,3600.0
2006-05-05 14:55:00,21.75,21.78,21.75,21.78,8200.0,15.1426,15.1635,15.1426,15.1635,8200.0
2006-05-05 15:00:00,21.76,21.77,21.75,21.75,2200.0,15.1496,15.1566,15.1426,15.1426,2200.0
2006-05-05 15:05:00,21.75,21.81,21.75,21.81,54600.0,15.1426,15.1844,15.1426,15.1844,54600.0
2006-05-05 15:10:00,21.81,21.83,21.81,21.82,9600.0,15.1844,15.1983,15.1844,15.1914,9600.0
2006-05-05 15:15:00,21.82,21.83,21.82,21.83,12800.0,15.1914,15.1983,15.1914,15.1983,12800.0
2006-05-05 15:20:00,21.82,21.86,21.82,21.86,34600.0,15.1914,15.2192,15.1914,15.2192,34600.0
2006-05-05 15:25:00,21.85,21.89,21.85,21.88,57800.0,15.2123,15.2401,15.2123,15.2332,57800.0
2006-05-05 15:30:00,21.86,21.87,21.85,21.86,17600.0,15.2192,15.2262,15.2123,15.2192,17600.0
2006-05-05 15:35:00,21.86,21.86,21.86,21.86,8000.0,15.2192,15.2192,15.2192,15.2192,8000.0
2006-05-05 15:40:00,21.86,21.86,21.83,21.84,9200.0,15.2192,15.2192,15.1983,15.2053,9200.0
2006-05-05 15:45:00,21.83,21.84,21.82,21.84,7000.0,15.1983,15.2053,15.1914,15.2053,7000.0
2006-05-05 15:50:00,21.85,21.85,21.82,21.83,14200.0,15.2123,15.2123,15.1914,15.1983,14200.0
2006-05-05 15:55:00,21.84,21.84,21.82,21.82,19800.0,15.2053,15.2053,15.1914,15.1914,19800.0
2006-05-08 09:30:00,21.77,21.79,21.77,21.79,7200.0,15.1566,15.1705,15.1566,15.1705,7200.0
2006-05-08 09:35:00,21.75,21.77,21.74,21.74,3200.0,15.1426,15.1566,15.1357,15.1357,3200.0
2006-05-08 09:40:00,21.78,21.8,21.77,21.8,6200.0,15.1635,15.1775,15.1566,15.1775,6200.0
2006-05-08 09:45:00,21.8,21.81,21.8,21.81,6000.0,15.1775,15.1844,15.1775,15.1844,6000.0
2006-05-08 09:50:00,21.81,21.85,21.8,21.85,7800.0,15.1844,15.2123,15.1775,15.2123,7800.0
2006-05-08 09:55:00,21.85,21.86,21.82,21.82,5400.0,15.2123,15.2192,15.1914,15.1914,5400.0
2006-05-08 10:00:00,21.82,21.85,21.82,21.85,3400.0,15.1914,15.2123,15.1914,15.2123,3400.0
2006-05-08 10:05:00,21.84,21.86,21.84,21.84,6000.0,15.2053,15.2192,15.2053,15.2053,6000.0
2006-05-08 10:10:00,21.85,21.86,21.85,21.85,3000.0,15.2123,15.2192,15.2123,15.2123,3000.0
2006-05-08 10:15:00,21.86,21.86,21.83,21.84,4000.0,15.2192,15.2192,15.1983,15.2053,4000.0
2006-05-08 10:20:00,21.86,21.86,21.84,21.86,2800.0,15.2192,15.2192,15.2053,15.2192,2800.0
2006-05-08 10:25:00,21.87,21.89,21.86,21.87,10000.0,15.2262,15.2401,15.2192,15.2262,10000.0
2006-05-08 10:30:00,21.88,21.88,21.85,21.85,35600.0,15.2332,15.2332,15.2123,15.2123,35600.0
2006-05-08 10:35:00,21.84,21.86,21.84,21.84,14200.0,15.2053,15.2192,15.2053,15.2053,14200.0
2006-05-08 10:40:00,21.85,21.85,21.84,21.84,1000.0,15.2123,15.2123,15.2053,15.2053,1000.0
2006-05-08 10:45:00,21.84,21.86,21.8,21.85,9800.0,15.2053,15.2192,15.1775,15.2123,9800.0
2006-05-08 10:50:00,21.85,21.88,21.85,21.87,5200.0,15.2123,15.2332,15.2123,15.2262,5200.0
2006-05-08 10:55:00,21.86,21.86,21.85,21.85,1400.0,15.2192,15.2192,15.2123,15.2123,1400.0
2006-05-08 11:00:00,21.85,21.85,21.85,21.85,4800.0,15.2123,15.2123,15.2123,15.2123,4800.0
2006-05-08 11:05:00,21.83,21.87,21.83,21.84,2800.0,15.1983,15.2262,15.1983,15.2053,2800.0
2006-05-08 11:10:00,21.85,21.85,21.84,21.84,4400.0,15.2123,15.2123,15.2053,15.2053,4400.0
2006-05-08 11:15:00,21.84,21.85,21.84,21.85,600.0,15.2053,15.2123,15.2053,15.2123,600.0
2006-05-08 11:20:00,21.85,21.86,21.82,21.82,18800.0,15.2123,15.2192,15.1914,15.1914,18800.0
2006-05-08 11:25:00,21.83,21.85,21.83,21.83,3600.0,15.1983,15.2123,15.1983,15.1983,3600.0
2006-05-08 11:30:00,21.84,21.84,21.83,21.83,400.0,15.2053,15.2053,15.1983,15.1983,400.0
2006-05-08 11:35:00,21.83,21.83,21.82,21.83,3200.0,15.1983,15.1983,15.1914,15.1983,3200.0
2006-05-08 11:40:00,21.83,21.85,21.83,21.84,4600.0,15.1983,15.2123,15.1983,15.2053,4600.0
2006-05-08 11:45:00,21.84,21.86,21.84,21.86,2200.0,15.2053,15.2192,15.2053,15.2192,2200.0
2006-05-08 11:50:00,21.84,21.84,21.84,21.84,1400.0,15.2053,15.2053,15.2053,15.2053,1400.0
2006-05-08 11:55:00,21.83,21.85,21.82,21.82,4200.0,15.1983,15.2123,15.1914,15.1914,4200.0
2006-05-08 12:00:00,21.83,21.83,21.81,21.81,5000.0,15.1983,15.1983,15.1844,15.1844,5000.0
2006-05-08 12:05:00,21.81,21.81,21.81,21.81,800.0,15.1844,15.1844,15.1844,15.1844,800.0
2006-05-08 12:10:00,21.81,21.81,21.81,21.81,400.0,15.1844,15.1844,15.1844,15.1844,400.0
2006-05-08 12:15:00,21.83,21.83,21.8,21.8,4000.0,15.1983,15.1983,15.1775,15.1775,4000.0
2006-05-08 12:20:00,21.8,21.8,21.8,21.8,200.0,15.1775,15.1775,15.1775,15.1775,200.0
2006-05-08 12:25:00,21.83,21.83,21.8,21.8,8000.0,15.1983,15.1983,15.1775,15.1775,8000.0
2006-05-08 12:30:00,21.8,21.81,21.8,21.81,2600.0,15.1775,15.1844,15.1775,15.1844,2600.0
2006-05-08 12:35:00,21.81,21.82,21.81,21.82,1000.0,15.1844,15.1914,15.1844,15.1914,1000.0
2006-05-08 12:40:00,21.81,21.83,21.81,21.83,5600.0,15.1844,15.1983,15.1844,15.1983,5600.0
2006-05-08 12:45:00,21.83,21.83,21.82,21.82,2400.0,15.1983,15.1983,15.1914,15.1914,2400.0
2006-05-08 12:50:00,21.83,21.85,21.83,21.85,800.0,15.1983,15.2123,15.1983,15.2123,800.0
2006-05-08 12:55:00,21.85,21.85,21.83,21.85,4400.0,15.2123,15.2123,15.1983,15.2123,4400.0
2006-05-08 13:00:00,21.85,21.85,21.85,21.85,400.0,15.2123,15.2123,15.2123,15.2123,400.0
2006-05-08 13:05:00,21.85,21.86,21.85,21.86,3400.0,15.2123,15.2192,15.2123,15.2192,3400.0
2006-05-08 13:10:00,21.86,21.88,21.86,21.86,15200.0,15.2192,15.2332,15.2192,15.2192,15200.0
2006-05-08 13:15:00,21.88,21.89,21.88,21.89,2400.0,15.2332,15.2401,15.2332,15.2401,2400.0
2006-05-08 13:20:00,21.89,21.89,21.89,21.89,2000.0,15.2401,15.2401,15.2401,15.2401,2000.0
2006-05-08 13:25:00,21.89,21.89,21.87,21.87,10200.0,15.2401,15.2401,15.2262,15.2262,10200.0
2006-05-08 13:30:00,21.87,21.87,21.87,21.87,600.0,15.2262,15.2262,15.2262,15.2262,600.0
2006-05-08 13:35:00,21.88,21.88,21.86,21.88,1000.0,15.2332,15.2332,15.2192,15.2332,1000.0
2006-05-08 13:40:00,21.88,21.9,21.88,21.9,1600.0,15.2332,15.2471,15.2332,15.2471,1600.0
2006-05-08 13:45:00,21.9,21.9,21.89,21.89,600.0,15.2471,15.2471,15.2401,15.2401,600.0
2006-05-08 13:50:00,21.89,21.93,21.89,21.91,5400.0,15.2401,15.268,15.2401,15.254,5400.0
2006-05-08 13:55:00,21.91,21.95,21.91,21.95,4400.0,15.254,15.2819,15.254,15.2819,4400.0
2006-05-08 14:00:00,21.95,21.99,21.93,21.95,25800.0,15.2819,15.3097,15.268,15.2819,25800.0
2006-05-08 14:05:00,21.93,21.93,21.91,21.91,4600.0,15.268,15.268,15.254,15.254,4600.0
2006-05-08 14:10:00,21.9,21.9,21.88,21.88,4200.0,15.2471,15.2471,15.2332,15.2332,4200.0
2006-05-08 14:15:00,21.89,21.89,21.89,21.89,2000.0,15.2401,15.2401,15.2401,15.2401,2000.0
2006-05-08 14:20:00,21.89,21.89,21.88,21.88,4200.0,15.2401,15.2401,15.2332,15.2332,4200.0
2006-05-08 14:25:00,21.88,21.88,21.86,21.88,3400.0,15.2332,15.2332,15.2192,15.2332,3400.0
2006-05-08 14:30:00,21.86,21.86,21.86,21.86,2000.0,15.2192,15.2192,15.2192,15.2192,2000.0
2006-05-08 14:35:00,21.86,21.87,21.86,21.87,1600.0,15.2192,15.2262,15.2192,15.2262,1600.0
2006-05-08 14:40:00,21.87,21.9,21.87,21.88,2600.0,15.2262,15.2471,15.2262,15.2332,2600.0
2006-05-08 14:45:00,21.9,21.9,21.87,21.87,7000.0,15.2471,15.2471,15.2262,15.2262,7000.0
2006-05-08 14:50:00,21.89,21.9,21.88,21.9,2200.0,15.2401,15.2471,15.2332,15.2471,2200.0
2006-05-08 14:55:00,21.9,21.91,21.9,21.91,2400.0,15.2471,15.254,15.2471,15.254,2400.0
2006-05-08 15:00:00,21.9,21.9,21.89,21.89,3000.0,15.2471,15.2471,15.2401,15.2401,3000.0
2006-05-08 15:05:00,21.89,21.9,21.89,21.89,4800.0,15.2401,15.2471,15.2401,15.2401,4800.0
2006-05-08 15:10:00,21.89,21.9,21.88,21.89,3800.0,15.2401,15.2471,15.2332,15.2401,3800.0
2006-05-08 15:15:00,21.89,21.89,21.86,21.86,4200.0,15.2401,15.2401,15.2192,15.2192,4200.0
2006-05-08 15:20:00,21.86,21.89,21.86,21.89,3000.0,15.2192,15.2401,15.2192,15.2401,3000.0
2006-05-08 15:25:00,21.9,21.9,21.89,21.89,3200.0,15.2471,15.2471,15.2401,15.2401,3200.0
2006-05-08 15:30:00,21.88,21.9,21.86,21.9,7400.0,15.2332,15.2471,15.2192,15.2471,7400.0
2006-05-08 15:35:00,21.9,21.92,21.89,21.9,2400.0,15.2471,15.261,15.2401,15.2471,2400.0
2006-05-08 15:40:00,21.9,21.91,21.89,21.89,6200.0,15.2471,15.254,15.2401,15.2401,6200.0
2006-05-08 15:45:00,21.89,21.9,21.87,21.87,5000.0,15.2401,15.2471,15.2262,15.2262,5000.0
2006-05-08 15:50:00,21.87,21.89,21.86,21.89,3600.0,15.2262,15.2401,15.2192,15.2401,3600.0
2006-05-08 15:55:00,21.9,21.9,21.88,21.88,7600.0,15.2471,15.2471,15.2332,15.2332,7600.0
2006-05-09 09:30:00,21.88,21.88,21.85,21.85,6000.0,15.2332,15.2332,15.2123,15.2123,6000.0
2006-05-09 09:35:00,21.85,21.88,21.85,21.85,14000.0,15.2123,15.2332,15.2123,15.2123,14000.0
2006-05-09 09:40:00,21.86,21.87,21.85,21.85,1200.0,15.2192,15.2262,15.2123,15.2123,1200.0
2006-05-09 09:45:00,21.86,21.86,21.86,21.86,1600.0,15.2192,15.2192,15.2192,15.2192,1600.0
2006-05-09 09:50:00,21.86,21.88,21.85,21.85,800.0,15.2192,15.2332,15.2123,15.2123,800.0
2006-05-09 09:55:00,21.85,21.86,21.85,21.85,3800.0,15.2123,15.2192,15.2123,15.2123,3800.0
2006-05-09 10:00:00,21.85,21.86,21.85,21.85,1400.0,15.2123,15.2192,15.2123,15.2123,1400.0
2006-05-09 10:05:00,21.86,21.88,21.86,21.88,2400.0,15.2192,15.2332,15.2192,15.2332,2400.0
2006-05-09 10:10:00,21.87,21.88,21.86,21.88,22400.0,15.2262,15.2332,15.2192,15.2332,22400.0
2006-05-09 10:15:00,21.87,21.87,21.86,21.87,2400.0,15.2262,15.2262,15.2192,15.2262,2400.0
2006-05-09 10:20:00,21.87,21.87,21.87,21.87,2000.0,15.2262,15.2262,15.2262,15.2262,2000.0
2006-05-09 10:25:00,21.88,21.9,21.88,21.9,27800.0,15.2332,15.2471,15.2332,15.2471,27800.0
2006-05-09 10:30:00,21.9,21.92,21.9,21.92,17800.0,15.2471,15.261,15.2471,15.261,17800.0
2006-05-09 10:35:00,21.91,21.91,21.9,21.9,5600.0,15.254,15.254,15.2471,15.2471,5600.0
2006-05-09 10:40:00,21.91,21.91,21.9,21.9,4600.0,15.254,15.254,15.2471,15.2471,4600.0
2006-05-09 10:45:00,21.9,21.9,21.89,21.89,2400.0,15.2471,15.2471,15.2401,15.2401,2400.0
2006-05-09 10:50:00,21.89,21.9,21.89,21.89,2400.0,15.2401,15.2471,15.2401,15.2401,2400.0
2006-05-09 10:55:00,21.89,21.89,21.89,21.89,1400.0,15.2401,15.2401,15.2401,15.2401,1400.0
2006-05-09 11:00:00,21.89,21.9,21.89,21.9,1200.0,15.2401,15.2471,15.2401,15.2471,1200.0
2006-05-09 11:05:00,21.9,21.9,21.9,21.9,5600.0,15.2471,15.2471,15.2471,15.2471,5600.0
2006-05-09 11:10:00,21.9,21.92,21.9,21.9,14600.0,15.2471,15.261,15.2471,15.2471,14600.0
2006-05-09 11:15:00,21.9,21.93,21.9,21.92,14400.0,15.2471,15.268,15.2471,15.261,14400.0
2006-05-09 11:20:00,21.93,21.96,21.92,21.94,25800.0,15.268,15.2888,15.261,15.2749,25800.0
2006-05-09 11:25:00,21.94,21.95,21.94,21.94,2800.0,15.2749,15.2819,15.2749,15.2749,2800.0
2006-05-09 11:30:00,21.94,21.95,21.93,21.95,4200.0,15.2749,15.2819,15.268,15.2819,4200.0
2006-05-09 11:35:00,21.95,21.95,21.94,21.94,3600.0,15.2819,15.2819,15.2749,15.2749,3600.0
2006-05-09 11:40:00,21.94,21.97,21.94,21.97,19000.0,15.2749,15.2958,15.2749,15.2958,19000.0
2006-05-09 11:45:00,21.97,21.97,21.96,21.96,5200.0,15.2958,15.2958,15.2888,15.2888,5200.0
2006-05-09 11:50:00,21.96,21.96,21.93,21.93,5800.0,15.2888,15.2888,15.268,15.268,5800.0
2006-05-09 11:55:00,21.93,21.93,21.91,21.91,9200.0,15.268,15.268,15.254,15.254,9200.0
2006-05-09 12:00:00,21.91,21.92,21.91,21.91,3600.0,15.254,15.261,15.254,15.254,3600.0
2006-05-09 12:05:00,21.92,21.92,21.91,21.92,2400.0,15.261,15.261,15.254,15.261,2400.0
2006-05-09 12:10:00,21.92,21.92,21.91,21.91,1400.0,15.261,15.261,15.254,15.254,1400.0
2006-05-09 12:15:00,21.92,21.92,21.91,21.91,1400.0,15.261,15.261,15.254,15.254,1400.0
2006-05-09 12:20:00,21.91,21.91,21.91,21.91,1800.0,15.254,15.254,15.254,15.254,1800.0
2006-05-09 12:25:00,21.91,21.92,21.91,21.92,600.0,15.254,15.261,15.254,15.261,600.0
2006-05-09 12:30:00,21.92,21.92,21.91,21.91,1800.0,15.261,15.261,15.254,15.254,1800.0
2006-05-09 12:35:00,21.91,21.91,21.91,21.91,2000.0,15.254,15.254,15.254,15.254,2000.0
2006-05-09 12:40:00,21.91,21.93,21.91,21.93,5400.0,15.254,15.268,15.254,15.268,5400.0
2006-05-09 12:45:00,21.92,21.92,21.91,21.91,3400.0,15.261,15.261,15.254,15.254,3400.0
2006-05-09 12:50:00,21.91,21.93,21.91,21.91,5400.0,15.254,15.268,15.254,15.254,5400.0
2006-05-09 12:55:00,21.91,21.91,21.9,21.9,14600.0,15.254,15.254,15.2471,15.2471,14600.0
2006-05-09 13:00:00,21.91,21.91,21.91,21.91,600.0,15.254,15.254,15.254,15.254,600.0
2006-05-09 13:05:00,21.9,21.91,21.9,21.91,1800.0,15.2471,15.254,15.2471,15.254,1800.0
2006-05-09 13:10:00,21.9,21.93,21.9,21.91,3400.0,15.2471,15.268,15.2471,15.254,3400.0
2006-05-09 13:15:00,21.92,21.93,21.92,21.93,1800.0,15.261,15.268,15.261,15.268,1800.0
2006-05-09 13:20:00,21.93,21.93,21.88,21.88,7600.0,15.268,15.268,15.2332,15.2332,7600.0
2006-05-09 13:25:00,21.88,21.94,21.88,21.94,4400.0,15.2332,15.2749,15.2332,15.2749,4400.0
2006-05-09 13:30:00,21.94,21.94,21.93,21.93,1800.0,15.2749,15.2749,15.268,15.268,1800.0
2006-05-09 13:35:00,21.92,21.92,21.91,21.91,3600.0,15.261,15.261,15.254,15.254,3600.0
2006-05-09 13:40:00,21.9,21.92,21.9,21.9,3000.0,15.2471,15.261,15.2471,15.2471,3000.0
2006-05-09 13:45:00,21.9,21.9,21.9,21.9,600.0,15.2471,15.2471,15.2471,15.2471,600.0
2006-05-09 13:50:00,21.91,21.91,21.89,21.89,1600.0,15.254,15.254,15.2401,15.2401,1600.0
2006-05-09 13:55:00,21.89,21.89,21.89,21.89,3000.0,15.2401,15.2401,15.2401,15.2401,3000.0
2006-05-09 14:00:00,21.88,21.9,21.86,21.9,23200.0,15.2332,15.2471,15.2192,15.2471,23200.0
2006-05-09 14:05:00,21.88,21.9,21.88,21.9,8200.0,15.2332,15.2471,15.2332,15.2471,8200.0
2006-05-09 14:10:00,21.9,21.96,21.9,21.93,15000.0,15.2471,15.2888,15.2471,15.268,15000.0
2006-05-09 14:15:00,21.93,21.93,21.91,21.91,2800.0,15.268,15.268,15.254,15.254,2800.0
2006-05-09 14:20:00,21.91,21.93,21.91,21.91,3400.0,15.254,15.268,15.254,15.254,3400.0
2006-05-09 14:25:00,21.91,21.91,21.9,21.9,2200.0,15.254,15.254,15.2471,15.2471,2200.0
2006-05-09 14:30:00,21.9,21.9,21.9,21.9,800.0,15.2471,15.2471,15.2471,15.2471,800.0
2006-05-09 14:35:00,21.92,21.92,21.88,21.88,5800.0,15.261,15.261,15.2332,15.2332,5800.0
2006-05-09 14:40:00,21.9,21.9,21.88,21.88,2400.0,15.2471,15.2471,15.2332,15.2332,2400.0
2006-05-09 14:45:00,21.88,21.89,21.88,21.88,1400.0,15.2332,15.2401,15.2332,15.2332,1400.0
2006-05-09 14:50:00,21.89,21.89,21.88,21.88,3000.0,15.2401,15.2401,15.2332,15.2332,3000.0
2006-05-09 14:55:00,21.88,21.89,21.88,21.88,4600.0,15.2332,15.2401,15.2332,15.2332,4600.0
2006-05-09 15:00:00,21.88,21.9,21.88,21.88,2800.0,15.2332,15.2471,15.2332,15.2332,2800.0
2006-05-09 15:05:00,21.9,21.9,21.88,21.88,1600.0,15.2471,15.2471,15.2332,15.2332,1600.0
2006-05-09 15:10:00,21.89,21.92,21.88,21.92,6400.0,15.2401,15.261,15.2332,15.261,6400.0
2006-05-09 15:15:00,21.92,21.95,21.91,21.95,9000.0,15.261,15.2819,15.254,15.2819,9000.0
2006-05-09 15:20:00,21.93,21.95,21.93,21.93,1800.0,15.268,15.2819,15.268,15.268,1800.0
2006-05-09 15:25:00,21.94,21.94,21.9,21.9,6800.0,15.2749,15.2749,15.2471,15.2471,6800.0
2006-05-09 15:30:00,21.9,21.9,21.89,21.89,3200.0,15.2471,15.2471,15.2401,15.2401,3200.0
2006-05-09 15:35:00,21.89,21.96,21.89,21.95,17600.0,15.2401,15.2888,15.2401,15.2819,17600.0
2006-05-09 15:40:00,21.96,22.0,21.93,21.99,100800.0,15.2888,15.3167,15.268,15.3097,100800.0
2006-05-09 15:45:00,21.99,22.03,21.97,22.0,127600.0,15.3097,15.3376,15.2958,15.3167,127600.0
2006-05-09 15:50:00,22.0,22.0,21.97,22.0,39600.0,15.3167,15.3167,15.2958,15.3167,39600.0
2006-05-09 15:55:00,22.0,22.02,21.99,22.0,94000.0,15.3167,15.3306,15.3097,15.3167,94000.0
2006-05-10 09:30:00,22.0,22.01,22.0,22.01,5000.0,15.3167,15.3237,15.3167,15.3237,5000.0
2006-05-10 09:35:00,22.0,22.0,21.99,21.99,2000.0,15.3167,15.3167,15.3097,15.3097,2000.0
2006-05-10 09:40:00,21.95,22.02,21.93,22.02,18200.0,15.2819,15.3306,15.268,15.3306,18200.0
2006-05-10 09:45:00,22.03,22.03,21.93,21.93,110800.0,15.3376,15.3376,15.268,15.268,110800.0
2006-05-10 09:50:00,21.93,21.93,21.88,21.89,9000.0,15.268,15.268,15.2332,15.2401,9000.0
2006-05-10 09:55:00,21.88,22.01,21.88,22.01,14000.0,15.2332,15.3237,15.2332,15.3237,14000.0
2006-05-10 10:00:00,22.0,22.03,22.0,22.03,154800.0,15.3167,15.3376,15.3167,15.3376,154800.0
2006-05-10 10:05:00,22.04,22.05,22.03,22.03,3800.0,15.3445,15.3515,15.3376,15.3376,3800.0
2006-05-10 10:10:00,22.03,22.04,22.03,22.04,1800.0,15.3376,15.3445,15.3376,15.3445,1800.0
2006-05-10 10:15:00,22.04,22.07,22.02,22.05,538800.0,15.3445,15.3654,15.3306,15.3515,538800.0
2006-05-10 10:20:00,22.07,22.07,22.04,22.04,12000.0,15.3654,15.3654,15.3445,15.3445,12000.0
2006-05-10 10:25:00,22.03,22.03,22.03,22.03,1000.0,15.3376,15.3376,15.3376,15.3376,1000.0
2006-05-10 10:30:00,22.04,22.04,22.03,22.04,2400.0,15.3445,15.3445,15.3376,15.3445,2400.0
2006-05-10 10:35:00,22.04,22.06,22.03,22.05,19600.0,15.3445,15.3585,15.3376,15.3515,19600.0
2006-05-10 10:40:00,22.05,22.13,22.04,22.05,69600.0,15.3515,15.4072,15.3445,15.3515,69600.0
2006-05-10 10:45:00,22.04,22.04,22.03,22.04,3600.0,15.3445,15.3445,15.3376,15.3445,3600.0
2006-05-10 10:50:00,22.02,22.03,22.02,22.02,2200.0,15.3306,15.3376,15.3306,15.3306,2200.0
2006-05-10 10:55:00,22.04,22.06,22.04,22.06,11600.0,15.3445,15.3585,15.3445,15.3585,11600.0
2006-05-10 11:00:00,22.08,22.08,22.03,22.03,12800.0,15.3724,15.3724,15.3376,15.3376,12800.0
2006-05-10 11:05:00,22.03,22.04,22.03,22.04,1600.0,15.3376,15.3445,15.3376,15.3445,1600.0
2006-05-10 11:10:00,22.04,22.04,22.03,22.03,4000.0,15.3445,15.3445,15.3376,15.3376,4000.0
2006-05-10 11:15:00,22.03,22.05,22.03,22.03,3600.0,15.3376,15.3515,15.3376,15.3376,3600.0
2006-05-10 11:20:00,22.03,22.04,22.03,22.03,2000.0,15.3376,15.3445,15.3376,15.3376,2000.0
2006-05-10 11:25:00,22.03,22.04,22.03,22.03,5200.0,15.3376,15.3445,15.3376,15.3376,5200.0
2006-05-10 11:30:00,22.03,22.05,22.03,22.05,5400.0,15.3376,15.3515,15.3376,15.3515,5400.0
2006-05-10 11:35:00,22.05,22.05,22.05,22.05,400.0,15.3515,15.3515,15.3515,15.3515,400.0
2006-05-10 11:40:00,22.05,22.05,22.05,22.05,6600.0,15.3515,15.3515,15.3515,15.3515,6600.0
2006-05-10 11:45:00,22.05,22.06,22.03,22.03,12400.0,15.3515,15.3585,15.3376,15.3376,12400.0
2006-05-10 11:50:00,22.04,22.04,22.03,22.04,800.0,15.3445,15.3445,15.3376,15.3445,800.0
2006-05-10 11:55:00,22.04,22.04,22.04,22.04,0.0,15.3445,15.3445,15.3445,15.3445,0.0
2006-05-10 12:00:00,22.04,22.04,22.04,22.04,0.0,15.3445,15.3445,15.3445,15.3445,0.0
2006-05-10 12:05:00,22.04,22.04,22.0,22.01,4200.0,15.3445,15.3445,15.3167,15.3237,4200.0
2006-05-10 12:10:00,22.02,22.02,22.0,22.01,2600.0,15.3306,15.3306,15.3167,15.3237,2600.0
2006-05-10 12:15:00,22.0,22.0,21.99,22.0,3000.0,15.3167,15.3167,15.3097,15.3167,3000.0
2006-05-10 12:20:00,22.0,22.0,22.0,22.0,2200.0,15.3167,15.3167,15.3167,15.3167,2200.0
2006-05-10 12:25:00,22.0,22.0,21.98,21.98,6800.0,15.3167,15.3167,15.3028,15.3028,6800.0
2006-05-10 12:30:00,21.98,22.02,21.98,22.02,5000.0,15.3028,15.3306,15.3028,15.3306,5000.0
2006-05-10 12:35:00,22.0,22.01,21.99,22.01,11000.0,15.3167,15.3237,15.3097,15.3237,11000.0
2006-05-10 12:40:00,22.0,22.02,21.98,21.98,27400.0,15.3167,15.3306,15.3028,15.3028,27400.0
2006-05-10 12:45:00,21.99,22.0,21.99,21.99,3400.0,15.3097,15.3167,15.3097,15.3097,3400.0
2006-05-10 12:50:00,22.0,22.0,21.99,22.0,6200.0,15.3167,15.3167,15.3097,15.3167,6200.0
2006-05-10 12:55:00,22.0,22.0,21.99,21.99,2200.0,15.3167,15.3167,15.3097,15.3097,2200.0
2006-05-10 13:00:00,22.0,22.0,21.98,21.99,3400.0,15.3167,15.3167,15.3028,15.3097,3400.0
2006-05-10 13:05:00,21.99,21.99,21.99,21.99,800.0,15.3097,15.3097,15.3097,15.3097,800.0
2006-05-10 13:10:00,21.99,22.0,21.99,21.99,2800.0,15.3097,15.3167,15.3097,15.3097,2800.0
2006-05-10 13:15:00,22.0,22.0,21.97,21.99,2400.0,15.3167,15.3167,15.2958,15.3097,2400.0
2006-05-10 13:20:00,21.99,21.99,21.99,21.99,600.0,15.3097,15.3097,15.3097,15.3097,600.0
2006-05-10 13:25:00,21.99,21.99,21.98,21.98,2200.0,15.3097,15.3097,15.3028,15.3028,2200.0
2006-05-10 13:30:00,21.98,21.98,21.96,21.96,3000.0,15.3028,15.3028,15.2888,15.2888,3000.0
2006-05-10 13:35:00,21.97,21.97,21.96,21.97,5800.0,15.2958,15.2958,15.2888,15.2958,5800.0
2006-05-10 13:40:00,21.97,21.97,21.93,21.93,13200.0,15.2958,15.2958,15.268,15.268,13200.0
2006-05-10 13:45:00,21.93,21.93,21.87,21.87,23200.0,15.268,15.268,15.2262,15.2262,23200.0
2006-05-10 13:50:00,21.88,21.88,21.86,21.86,2000.0,15.2332,15.2332,15.2192,15.2192,2000.0
2006-05-10 13:55:00,21.86,21.86,21.85,21.85,1600.0,15.2192,15.2192,15.2123,15.2123,1600.0
2006-05-10 14:00:00,21.83,21.83,21.77,21.77,11200.0,15.1983,15.1983,15.1566,15.1566,11200.0
2006-05-10 14:05:00,21.78,21.83,21.78,21.82,13200.0,15.1635,15.1983,15.1635,15.1914,13200.0
2006-05-10 14:10:00,21.82,21.84,21.82,21.82,3000.0,15.1914,15.2053,15.1914,15.1914,3000.0
2006-05-10 14:15:00,21.82,21.82,21.75,21.78,12600.0,15.1914,15.1914,15.1426,15.1635,12600.0
2006-05-10 14:20:00,21.78,21.8,21.78,21.79,3200.0,15.1635,15.1775,15.1635,15.1705,3200.0
2006-05-10 14:25:00,21.79,21.79,21.73,21.73,10800.0,15.1705,15.1705,15.1287,15.1287,10800.0
2006-05-10 14:30:00,21.73,21.73,21.65,21.65,9800.0,15.1287,15.1287,15.073,15.073,9800.0
2006-05-10 14:35:00,21.66,21.7,21.66,21.7,9800.0,15.08,15.1078,15.08,15.1078,9800.0
2006-05-10 14:40:00,21.68,21.74,21.68,21.74,5000.0,15.0939,15.1357,15.0939,15.1357,5000.0
2006-05-10 14:45:00,21.75,21.77,21.75,21.77,11000.0,15.1426,15.1566,15.1426,15.1566,11000.0
2006-05-10 14:50:00,21.77,21.77,21.7,21.71,11800.0,15.1566,15.1566,15.1078,15.1148,11800.0
2006-05-10 14:55:00,21.71,21.73,21.69,21.73,11000.0,15.1148,15.1287,15.1009,15.1287,11000.0
2006-05-10 15:00:00,21.74,21.78,21.74,21.78,10400.0,15.1357,15.1635,15.1357,15.1635,10400.0
2006-05-10 15:05:00,21.78,21.8,21.78,21.8,9200.0,15.1635,15.1775,15.1635,15.1775,9200.0
2006-05-10 15:10:00,21.8,21.8,21.79,21.79,7000.0,15.1775,15.1775,15.1705,15.1705,7000.0
2006-05-10 15:15:00,21.79,21.79,21.75,21.78,12800.0,15.1705,15.1705,15.1426,15.1635,12800.0
2006-05-10 15:20:00,21.78,21.8,21.78,21.8,4200.0,15.1635,15.1775,15.1635,15.1775,4200.0
2006-05-10 15:25:00,21.79,21.79,21.78,21.79,8600.0,15.1705,15.1705,15.1635,15.1705,8600.0
2006-05-10 15:30:00,21.79,21.79,21.75,21.78,26400.0,15.1705,15.1705,15.1426,15.1635,26400.0
2006-05-10 15:35:00,21.78,21.8,21.78,21.8,3400.0,15.1635,15.1775,15.1635,15.1775,3400.0
2006-05-10 15:40:00,21.79,21.79,21.78,21.78,6600.0,15.1705,15.1705,15.1635,15.1635,6600.0
2006-05-10 15:45:00,21.78,21.78,21.75,21.75,43600.0,15.1635,15.1635,15.1426,15.1426,43600.0
2006-05-10 15:50:00,21.75,21.76,21.75,21.75,20800.0,15.1426,15.1496,15.1426,15.1426,20800.0
2006-05-10 15:55:00,21.76,21.79,21.75,21.78,9800.0,15.1496,15.1705,15.1426,15.1635,9800.0
2006-05-11 09:30:00,21.73,21.77,21.73,21.77,6800.0,15.1287,15.1566,15.1287,15.1566,6800.0
2006-05-11 09:35:00,21.81,21.89,21.81,21.89,7400.0,15.1844,15.2401,15.1844,15.2401,7400.0
2006-05-11 09:40:00,21.89,21.93,21.89,21.93,13000.0,15.2401,15.268,15.2401,15.268,13000.0
2006-05-11 09:45:00,21.9,21.93,21.86,21.88,13800.0,15.2471,15.268,15.2192,15.2332,13800.0
2006-05-11 09:50:00,21.88,21.88,21.83,21.85,8800.0,15.2332,15.2332,15.1983,15.2123,8800.0
2006-05-11 09:55:00,21.85,21.9,21.84,21.89,10600.0,15.2123,15.2471,15.2053,15.2401,10600.0
2006-05-11 10:00:00,21.86,21.9,21.79,21.79,9200.0,15.2192,15.2471,15.1705,15.1705,9200.0
2006-05-11 10:05:00,21.85,21.89,21.82,21.88,16800.0,15.2123,15.2401,15.1914,15.2332,16800.0
2006-05-11 10:10:00,21.88,21.92,21.87,21.87,7200.0,15.2332,15.261,15.2262,15.2262,7200.0
2006-05-11 10:15:00,21.88,21.93,21.88,21.92,13200.0,15.2332,15.268,15.2332,15.261,13200.0
2006-05-11 10:20:00,21.91,21.91,21.88,21.88,4200.0,15.254,15.254,15.2332,15.2332,4200.0
2006-05-11 10:25:00,21.9,22.02,21.9,21.95,27200.0,15.2471,15.3306,15.2471,15.2819,27200.0
2006-05-11 10:30:00,21.95,21.96,21.88,21.9,20800.0,15.2819,15.2888,15.2332,15.2471,20800.0
2006-05-11 10:35:00,21.87,21.9,21.85,21.9,6400.0,15.2262,15.2471,15.2123,15.2471,6400.0
2006-05-11 10:40:00,21.91,21.94,21.88,21.9,12600.0,15.254,15.2749,15.2332,15.2471,12600.0
2006-05-11 10:45:00,21.91,21.91,21.79,21.8,16800.0,15.254,15.254,15.1705,15.1775,16800.0
2006-05-11 10:50:00,21.77,21.84,21.76,21.84,9200.0,15.1566,15.2053,15.1496,15.2053,9200.0
2006-05-11 10:55:00,21.86,21.89,21.85,21.85,8200.0,15.2192,15.2401,15.2123,15.2123,8200.0
2006-05-11 11:00:00,21.83,21.85,21.81,21.81,1600.0,15.1983,15.2123,15.1844,15.1844,1600.0
2006-05-11 11:05:00,21.84,21.85,21.82,21.85,3000.0,15.2053,15.2123,15.1914,15.2123,3000.0
2006-05-11 11:10:00,21.83,21.89,21.83,21.89,13800.0,15.1983,15.2401,15.1983,15.2401,13800.0
2006-05-11 11:15:00,21.86,21.89,21.85,21.86,3800.0,15.2192,15.2401,15.2123,15.2192,3800.0
2006-05-11 11:20:00,21.88,21.9,21.86,21.86,17200.0,15.2332,15.2471,15.2192,15.2192,17200.0
2006-05-11 11:25:00,21.86,21.86,21.86,21.86,800.0,15.2192,15.2192,15.2192,15.2192,800.0
2006-05-11 11:30:00,21.87,21.88,21.87,21.87,3600.0,15.2262,15.2332,15.2262,15.2262,3600.0
2006-05-11 11:35:00,21.88,21.9,21.86,21.88,11400.0,15.2332,15.2471,15.2192,15.2332,11400.0
2006-05-11 11:40:00,21.88,21.88,21.86,21.86,3000.0,15.2332,15.2332,15.2192,15.2192,3000.0
2006-05-11 11:45:00,21.88,21.88,21.86,21.86,4600.0,15.2332,15.2332,15.2192,15.2192,4600.0
2006-05-11 11:50:00,21.86,21.86,21.81,21.84,13600.0,15.2192,15.2192,15.1844,15.2053,13600.0
2006-05-11 11:55:00,21.86,21.86,21.84,21.84,9000.0,15.2192,15.2192,15.2053,15.2053,9000.0
2006-05-11 12:00:00,21.83,21.86,21.83,21.85,8000.0,15.1983,15.2192,15.1983,15.2123,8000.0
2006-05-11 12:05:00,21.85,21.85,21.82,21.82,5600.0,15.2123,15.2123,15.1914,15.1914,5600.0
2006-05-11 12:10:00,21.84,21.86,21.84,21.84,5600.0,15.2053,15.2192,15.2053,15.2053,5600.0
2006-05-11 12:15:00,21.82,21.85,21.82,21.84,8200.0,15.1914,15.2123,15.1914,15.2053,8200.0
2006-05-11 12:20:00,21.83,21.85,21.83,21.84,2400.0,15.1983,15.2123,15.1983,15.2053,2400.0
2006-05-11 12:25:00,21.85,21.85,21.83,21.83,5200.0,15.2123,15.2123,15.1983,15.1983,5200.0
2006-05-11 12:30:00,21.83,21.84,21.81,21.82,8200.0,15.1983,15.2053,15.1844,15.1914,8200.0
2006-05-11 12:35:00,21.82,21.83,21.8,21.8,6400.0,15.1914,15.1983,15.1775,15.1775,6400.0
2006-05-11 12:40:00,21.8,21.82,21.8,21.81,3200.0,15.1775,15.1914,15.1775,15.1844,3200.0
2006-05-11 12:45:00,21.79,21.81,21.78,21.78,8800.0,15.1705,15.1844,15.1635,15.1635,8800.0
2006-05-11 12:50:00,21.78,21.78,21.76,21.77,4800.0,15.1635,15.1635,15.1496,15.1566,4800.0
2006-05-11 12:55:00,21.78,21.78,21.74,21.74,7600.0,15.1635,15.1635,15.1357,15.1357,7600.0
2006-05-11 13:00:00,21.74,21.74,21.7,21.71,7000.0,15.1357,15.1357,15.1078,15.1148,7000.0
2006-05-11 13:05:00,21.67,21.67,21.59,21.59,25400.0,15.0869,15.0869,15.0312,15.0312,25400.0
2006-05-11 13:10:00,21.58,21.58,21.55,21.57,10200.0,15.0243,15.0243,15.0034,15.0173,10200.0
2006-05-11 13:15:00,21.58,21.58,21.56,21.58,8200.0,15.0243,15.0243,15.0104,15.0243,8200.0
2006-05-11 13:20:00,21.57,21.57,21.52,21.52,6800.0,15.0173,15.0173,14.9825,14.9825,6800.0
2006-05-11 13:25:00,21.52,21.52,21.46,21.47,15200.0,14.9825,14.9825,14.9407,14.9477,15200.0
2006-05-11 13:30:00,21.47,21.48,21.44,21.48,11000.0,14.9477,14.9547,14.9268,14.9547,11000.0
2006-05-11 13:35:00,21.49,21.53,21.49,21.53,6600.0,14.9616,14.9895,14.9616,14.9895,6600.0
2006-05-11 13:40:00,21.53,21.57,21.53,21.55,10400.0,14.9895,15.0173,14.9895,15.0034,10400.0
2006-05-11 13:45:00,21.55,21.55,21.53,21.53,28800.0,15.0034,15.0034,14.9895,14.9895,28800.0
2006-05-11 13:50:00,21.54,21.54,21.51,21.53,5800.0,14.9964,14.9964,14.9756,14.9895,5800.0
2006-05-11 13:55:00,21.53,21.53,21.5,21.53,9000.0,14.9895,14.9895,14.9686,14.9895,9000.0
2006-05-11 14:00:00,21.51,21.57,21.51,21.57,5200.0,14.9756,15.0173,14.9756,15.0173,5200.0
2006-05-11 14:05:00,21.56,21.59,21.56,21.59,6200.0,15.0104,15.0312,15.0104,15.0312,6200.0
2006-05-11 14:10:00,21.58,21.6,21.57,21.57,6200.0,15.0243,15.0382,15.0173,15.0173,6200.0
2006-05-11 14:15:00,21.57,21.59,21.57,21.57,3600.0,15.0173,15.0312,15.0173,15.0173,3600.0
2006-05-11 14:20:00,21.57,21.59,21.57,21.59,6000.0,15.0173,15.0312,15.0173,15.0312,6000.0
2006-05-11 14:25:00,21.6,21.6,21.59,21.59,3200.0,15.0382,15.0382,15.0312,15.0312,3200.0
2006-05-11 14:30:00,21.59,21.61,21.59,21.61,6600.0,15.0312,15.0452,15.0312,15.0452,6600.0
2006-05-11 14:35:00,21.6,21.62,21.6,21.62,5400.0,15.0382,15.0521,15.0382,15.0521,5400.0
2006-05-11 14:40:00,21.64,21.64,21.63,21.63,2400.0,15.0661,15.0661,15.0591,15.0591,2400.0
2006-05-11 14:45:00,21.62,21.64,21.62,21.63,5600.0,15.0521,15.0661,15.0521,15.0591,5600.0
2006-05-11 14:50:00,21.61,21.63,21.61,21.63,6200.0,15.0452,15.0591,15.0452,15.0591,6200.0
2006-05-11 14:55:00,21.63,21.65,21.61,21.61,3000.0,15.0591,15.073,15.0452,15.0452,3000.0
2006-05-11 15:00:00,21.61,21.63,21.61,21.61,12800.0,15.0452,15.0591,15.0452,15.0452,12800.0
2006-05-11 15:05:00,21.61,21.65,21.6,21.65,6400.0,15.0452,15.073,15.0382,15.073,6400.0
2006-05-11 15:10:00,21.66,21.68,21.63,21.68,12000.0,15.08,15.0939,15.0591,15.0939,12000.0
2006-05-11 15:15:00,21.68,21.68,21.66,21.67,4400.0,15.0939,15.0939,15.08,15.0869,4400.0
2006-05-11 15:20:00,21.69,21.69,21.67,21.68,12800.0,15.1009,15.1009,15.0869,15.0939,12800.0
2006-05-11 15:25:00,21.68,21.69,21.65,21.69,9400.0,15.0939,15.1009,15.073,15.1009,9400.0
2006-05-11 15:30:00,21.68,21.7,21.68,21.68,29400.0,15.0939,15.1078,15.0939,15.0939,29400.0
2006-05-11 15:35:00,21.68,21.7,21.67,21.67,9400.0,15.0939,15.1078,15.0869,15.0869,9400.0
2006-05-11 15:40:00,21.66,21.69,21.66,21.68,13600.0,15.08,15.1009,15.08,15.0939,13600.0
2006-05-11 15:45:00,21.68,21.68,21.67,21.67,15800.0,15.0939,15.0939,15.0869,15.0869,15800.0
2006-05-11 15:50:00,21.67,21.69,21.67,21.69,10000.0,15.0869,15.1009,15.0869,15.1009,10000.0
2006-05-11 15:55:00,21.68,21.68,21.66,21.66,13000.0,15.0939,15.0939,15.08,15.08,13000.0
2006-05-12 09:30:00,21.45,21.45,21.35,21.35,33800.0,14.9338,14.9338,14.8642,14.8642,33800.0
2006-05-12 09:35:00,21.35,21.35,21.31,21.31,2400.0,14.8642,14.8642,14.8363,14.8363,2400.0
2006-05-12 09:40:00,21.31,21.34,21.29,21.34,13600.0,14.8363,14.8572,14.8224,14.8572,13600.0
2006-05-12 09:45:00,21.33,21.36,21.3,21.35,5600.0,14.8502,14.8711,14.8293,14.8642,5600.0
2006-05-12 09:50:00,21.35,21.37,21.32,21.37,3400.0,14.8642,14.8781,14.8433,14.8781,3400.0
2006-05-12 09:55:00,21.35,21.36,21.34,21.34,5000.0,14.8642,14.8711,14.8572,14.8572,5000.0
2006-05-12 10:00:00,21.35,21.4,21.34,21.35,11800.0,14.8642,14.899,14.8572,14.8642,11800.0
2006-05-12 10:05:00,21.35,21.38,21.33,21.38,11200.0,14.8642,14.885,14.8502,14.885,11200.0
2006-05-12 10:10:00,21.36,21.36,21.35,21.36,5000.0,14.8711,14.8711,14.8642,14.8711,5000.0
2006-05-12 10:15:00,21.36,21.36,21.18,21.18,13000.0,14.8711,14.8711,14.7458,14.7458,13000.0
2006-05-12 10:20:00,21.18,21.28,21.18,21.23,13200.0,14.7458,14.8154,14.7458,14.7806,13200.0
2006-05-12 10:25:00,21.21,21.25,21.21,21.22,9400.0,14.7667,14.7945,14.7667,14.7736,9400.0
2006-05-12 10:30:00,21.22,21.22,21.18,21.18,12000.0,14.7736,14.7736,14.7458,14.7458,12000.0
2006-05-12 10:35:00,21.18,21.21,21.18,21.19,5000.0,14.7458,14.7667,14.7458,14.7528,5000.0
2006-05-12 10:40:00,21.21,21.21,21.14,21.15,15600.0,14.7667,14.7667,14.718,14.7249,15600.0
2006-05-12 10:45:00,21.14,21.15,21.07,21.1,19200.0,14.718,14.7249,14.6692,14.6901,19200.0
2006-05-12 10:50:00,21.09,21.11,21.09,21.09,9600.0,14.6831,14.6971,14.6831,14.6831,9600.0
2006-05-12 10:55:00,21.09,21.13,21.08,21.13,3000.0,14.6831,14.711,14.6762,14.711,3000.0
2006-05-12 11:00:00,21.13,21.13,21.12,21.13,1400.0,14.711,14.711,14.704,14.711,1400.0
2006-05-12 11:05:00,21.13,21.13,21.09,21.09,10000.0,14.711,14.711,14.6831,14.6831,10000.0
2006-05-12 11:10:00,21.09,21.09,21.08,21.08,5000.0,14.6831,14.6831,14.6762,14.6762,5000.0
2006-05-12 11:15:00,21.07,21.08,21.06,21.08,10600.0,14.6692,14.6762,14.6623,14.6762,10600.0
2006-05-12 11:20:00,21.07,21.15,21.07,21.14,5800.0,14.6692,14.7249,14.6692,14.718,5800.0
2006-05-12 11:25:00,21.14,21.15,21.1,21.1,6200.0,14.718,14.7249,14.6901,14.6901,6200.0
2006-05-12 11:30:00,21.11,21.13,21.11,21.12,6000.0,14.6971,14.711,14.6971,14.704,6000.0
2006-05-12 11:35:00,21.11,21.11,21.08,21.08,6800.0,14.6971,14.6971,14.6762,14.6762,6800.0
2006-05-12 11:40:00,21.07,21.08,21.05,21.08,13400.0,14.6692,14.6762,14.6553,14.6762,13400.0
2006-05-12 11:45:00,21.1,21.11,21.1,21.11,600.0,14.6901,14.6971,14.6901,14.6971,600.0
2006-05-12 11:50:00,21.1,21.11,21.1,21.1,3000.0,14.6901,14.6971,14.6901,14.6901,3000.0
2006-05-12 11:55:00,21.11,21.13,21.11,21.13,4400.0,14.6971,14.711,14.6971,14.711,4400.0
2006-05-12 12:00:00,21.13,21.16,21.13,21.16,5000.0,14.711,14.7319,14.711,14.7319,5000.0
2006-05-12 12:05:00,21.16,21.2,21.16,21.2,4400.0,14.7319,14.7597,14.7319,14.7597,4400.0
2006-05-12 12:10:00,21.22,21.22,21.2,21.2,4200.0,14.7736,14.7736,14.7597,14.7597,4200.0
2006-05-12 12:15:00,21.16,21.21,21.16,21.17,8400.0,14.7319,14.7667,14.7319,14.7388,8400.0
2006-05-12 12:20:00,21.17,21.18,21.16,21.17,18200.0,14.7388,14.7458,14.7319,14.7388,18200.0
2006-05-12 12:25:00,21.17,21.17,21.14,21.14,13800.0,14.7388,14.7388,14.718,14.718,13800.0
2006-05-12 12:30:00,21.14,21.14,21.07,21.09,9600.0,14.718,14.718,14.6692,14.6831,9600.0
2006-05-12 12:35:00,21.08,21.09,21.08,21.08,600.0,14.6762,14.6831,14.6762,14.6762,600.0
2006-05-12 12:40:00,21.08,21.12,21.08,21.12,8000.0,14.6762,14.704,14.6762,14.704,8000.0
2006-05-12 12:45:00,21.14,21.14,21.13,21.14,1600.0,14.718,14.718,14.711,14.718,1600.0
2006-05-12 12:50:00,21.14,21.14,21.11,21.11,5400.0,14.718,14.718,14.6971,14.6971,5400.0
2006-05-12 12:55:00,21.11,21.15,21.11,21.15,8600.0,14.6971,14.7249,14.6971,14.7249,8600.0
2006-05-12 13:00:00,21.15,21.19,21.15,21.17,5400.0,14.7249,14.7528,14.7249,14.7388,5400.0
2006-05-12 13:05:00,21.17,21.18,21.17,21.18,5000.0,14.7388,14.7458,14.7388,14.7458,5000.0
2006-05-12 13:10:00,21.18,21.18,21.17,21.18,3400.0,14.7458,14.7458,14.7388,14.7458,3400.0
2006-05-12 13:15:00,21.16,21.16,21.11,21.12,6200.0,14.7319,14.7319,14.6971,14.704,6200.0
2006-05-12 13:20:00,21.12,21.13,21.12,21.13,2000.0,14.704,14.711,14.704,14.711,2000.0
2006-05-12 13:25:00,21.13,21.16,21.13,21.14,3400.0,14.711,14.7319,14.711,14.718,3400.0
2006-05-12 13:30:00,21.16,21.16,21.14,21.15,2200.0,14.7319,14.7319,14.718,14.7249,2200.0
2006-05-12 13:35:00,21.16,21.16,21.11,21.11,7600.0,14.7319,14.7319,14.6971,14.6971,7600.0
2006-05-12 13:40:00,21.11,21.11,21.11,21.11,3600.0,14.6971,14.6971,14.6971,14.6971,3600.0
2006-05-12 13:45:00,21.11,21.11,21.1,21.1,1800.0,14.6971,14.6971,14.6901,14.6901,1800.0
2006-05-12 13:50:00,21.11,21.11,21.11,21.11,8200.0,14.6971,14.6971,14.6971,14.6971,8200.0
2006-05-12 13:55:00,21.11,21.14,21.11,21.14,3800.0,14.6971,14.718,14.6971,14.718,3800.0
2006-05-12 14:00:00,21.15,21.15,21.14,21.14,5000.0,14.7249,14.7249,14.718,14.718,5000.0
2006-05-12 14:05:00,21.14,21.17,21.14,21.16,5600.0,14.718,14.7388,14.718,14.7319,5600.0
2006-05-12 14:10:00,21.17,21.21,21.17,21.21,4800.0,14.7388,14.7667,14.7388,14.7667,4800.0
2006-05-12 14:15:00,21.22,21.24,21.22,21.22,5800.0,14.7736,14.7876,14.7736,14.7736,5800.0
2006-05-12 14:20:00,21.22,21.27,21.22,21.25,3000.0,14.7736,14.8085,14.7736,14.7945,3000.0
2006-05-12 14:25:00,21.25,21.25,21.22,21.24,7600.0,14.7945,14.7945,14.7736,14.7876,7600.0
2006-05-12 14:30:00,21.23,21.23,21.21,21.21,2200.0,14.7806,14.7806,14.7667,14.7667,2200.0
2006-05-12 14:35:00,21.21,21.23,21.2,21.22,8000.0,14.7667,14.7806,14.7597,14.7736,8000.0
2006-05-12 14:40:00,21.23,21.25,21.23,21.25,9400.0,14.7806,14.7945,14.7806,14.7945,9400.0
2006-05-12 14:45:00,21.25,21.26,21.25,21.25,15800.0,14.7945,14.8015,14.7945,14.7945,15800.0
2006-05-12 14:50:00,21.26,21.27,21.22,21.22,12200.0,14.8015,14.8085,14.7736,14.7736,12200.0
2006-05-12 14:55:00,21.21,21.23,21.21,21.23,4400.0,14.7667,14.7806,14.7667,14.7806,4400.0
2006-05-12 15:00:00,21.23,21.3,21.22,21.3,11400.0,14.7806,14.8293,14.7736,14.8293,11400.0
2006-05-12 15:05:00,21.3,21.3,21.22,21.22,9000.0,14.8293,14.8293,14.7736,14.7736,9000.0
2006-05-12 15:10:00,21.22,21.22,21.18,21.18,7400.0,14.7736,14.7736,14.7458,14.7458,7400.0
2006-05-12 15:15:00,21.19,21.22,21.19,21.21,7200.0,14.7528,14.7736,14.7528,14.7667,7200.0
2006-05-12 15:20:00,21.22,21.24,21.22,21.24,9600.0,14.7736,14.7876,14.7736,14.7876,9600.0
2006-05-12 15:25:00,21.24,21.29,21.24,21.29,13800.0,14.7876,14.8224,14.7876,14.8224,13800.0
2006-05-12 15:30:00,21.32,21.32,21.3,21.3,21600.0,14.8433,14.8433,14.8293,14.8293,21600.0
2006-05-12 15:35:00,21.3,21.3,21.27,21.28,167400.0,14.8293,14.8293,14.8085,14.8154,167400.0
2006-05-12 15:40:00,21.28,21.35,21.27,21.34,19200.0,14.8154,14.8642,14.8085,14.8572,19200.0
2006-05-12 15:45:00,21.34,21.35,21.34,21.34,22800.0,14.8572,14.8642,14.8572,14.8572,22800.0
2006-05-12 15:50:00,21.34,21.34,21.31,21.31,20400.0,14.8572,14.8572,14.8363,14.8363,20400.0
2006-05-12 15:55:00,21.31,21.31,21.27,21.28,26000.0,14.8363,14.8363,14.8085,14.8154,26000.0
2006-05-15 09:30:00,21.25,21.25,21.25,21.25,1000.0,14.7945,14.7945,14.7945,14.7945,1000.0
2006-05-15 09:35:00,21.28,21.28,21.18,21.18,3600.0,14.8154,14.8154,14.7458,14.7458,3600.0
2006-05-15 09:40:00,21.2,21.26,21.2,21.25,6200.0,14.7597,14.8015,14.7597,14.7945,6200.0
2006-05-15 09:45:00,21.27,21.3,21.2,21.22,7600.0,14.8085,14.8293,14.7597,14.7736,7600.0
2006-05-15 09:50:00,21.21,21.25,21.21,21.25,600.0,14.7667,14.7945,14.7667,14.7945,600.0
2006-05-15 09:55:00,21.29,21.29,21.18,21.18,3800.0,14.8224,14.8224,14.7458,14.7458,3800.0
2006-05-15 10:00:00,21.18,21.18,21.17,21.17,12600.0,14.7458,14.7458,14.7388,14.7388,12600.0
2006-05-15 10:05:00,21.18,21.18,21.17,21.17,6200.0,14.7458,14.7458,14.7388,14.7388,6200.0
2006-05-15 10:10:00,21.17,21.21,21.17,21.21,5000.0,14.7388,14.7667,14.7388,14.7667,5000.0
2006-05-15 10:15:00,21.22,21.28,21.22,21.28,5400.0,14.7736,14.8154,14.7736,14.8154,5400.0
2006-05-15 10:20:00,21.28,21.28,21.25,21.25,9800.0,14.8154,14.8154,14.7945,14.7945,9800.0
2006-05-15 10:25:00,21.23,21.23,21.18,21.21,2400.0,14.7806,14.7806,14.7458,14.7667,2400.0
2006-05-15 10:30:00,21.21,21.24,21.2,21.24,3200.0,14.7667,14.7876,14.7597,14.7876,3200.0
2006-05-15 10:35:00,21.25,21.25,21.22,21.23,5800.0,14.7945,14.7945,14.7736,14.7806,5800.0
2006-05-15 10:40:00,21.23,21.23,21.14,21.2,13600.0,14.7806,14.7806,14.718,14.7597,13600.0
2006-05-15 10:45:00,21.19,21.2,21.19,21.2,3400.0,14.7528,14.7597,14.7528,14.7597,3400.0
2006-05-15 10:50:00,21.17,21.17,21.13,21.14,5400.0,14.7388,14.7388,14.711,14.718,5400.0
2006-05-15 10:55:00,21.15,21.15,21.08,21.11,6000.0,14.7249,14.7249,14.6762,14.6971,6000.0
2006-05-15 11:00:00,21.12,21.12,21.05,21.06,7000.0,14.704,14.704,14.6553,14.6623,7000.0
2006-05-15 11:05:00,21.06,21.14,21.06,21.14,11200.0,14.6623,14.718,14.6623,14.718,11200.0
2006-05-15 11:10:00,21.16,21.24,21.16,21.24,9000.0,14.7319,14.7876,14.7319,14.7876,9000.0
2006-05-15 11:15:00,21.24,21.25,21.22,21.24,4600.0,14.7876,14.7945,14.7736,14.7876,4600.0
2006-05-15 11:20:00,21.23,21.23,21.2,21.2,4000.0,14.7806,14.7806,14.7597,14.7597,4000.0
2006-05-15 11:25:00,21.2,21.2,21.17,21.19,5800.0,14.7597,14.7597,14.7388,14.7528,5800.0
2006-05-15 11:30:00,21.2,21.2,21.18,21.18,6200.0,14.7597,14.7597,14.7458,14.7458,6200.0
2006-05-15 11:35:00,21.18,21.18,21.1,21.1,76600.0,14.7458,14.7458,14.6901,14.6901,76600.0
2006-05-15 11:40:00,21.1,21.13,21.1,21.13,8400.0,14.6901,14.711,14.6901,14.711,8400.0
2006-05-15 11:45:00,21.11,21.13,21.11,21.13,2400.0,14.6971,14.711,14.6971,14.711,2400.0
2006-05-15 11:50:00,21.14,21.14,21.14,21.14,200.0,14.718,14.718,14.718,14.718,200.0
2006-05-15 11:55:00,21.15,21.15,21.15,21.15,4000.0,14.7249,14.7249,14.7249,14.7249,4000.0
2006-05-15 12:00:00,21.11,21.11,21.11,21.11,1000.0,14.6971,14.6971,14.6971,14.6971,1000.0
2006-05-15 12:05:00,21.11,21.11,21.06,21.09,6800.0,14.6971,14.6971,14.6623,14.6831,6800.0
2006-05-15 12:10:00,21.06,21.1,21.06,21.07,2800.0,14.6623,14.6901,14.6623,14.6692,2800.0
2006-05-15 12:15:00,21.09,21.09,21.06,21.06,3200.0,14.6831,14.6831,14.6623,14.6623,3200.0
2006-05-15 12:20:00,21.07,21.07,21.06,21.07,4400.0,14.6692,14.6692,14.6623,14.6692,4400.0
2006-05-15 12:25:00,21.09,21.09,21.08,21.08,1400.0,14.6831,14.6831,14.6762,14.6762,1400.0
2006-05-15 12:30:00,21.09,21.09,21.08,21.09,1400.0,14.6831,14.6831,14.6762,14.6831,1400.0
2006-05-15 12:35:00,21.08,21.1,21.08,21.09,5200.0,14.6762,14.6901,14.6762,14.6831,5200.0
2006-05-15 12:40:00,21.08,21.08,21.0,21.02,18600.0,14.6762,14.6762,14.6205,14.6344,18600.0
2006-05-15 12:45:00,21.04,21.04,20.97,21.0,23400.0,14.6483,14.6483,14.5996,14.6205,23400.0
2006-05-15 12:50:00,21.0,21.03,21.0,21.03,8400.0,14.6205,14.6414,14.6205,14.6414,8400.0
2006-05-15 12:55:00,21.03,21.1,21.03,21.05,8800.0,14.6414,14.6901,14.6414,14.6553,8800.0
2006-05-15 13:00:00,21.04,21.06,21.02,21.03,5600.0,14.6483,14.6623,14.6344,14.6414,5600.0
2006-05-15 13:05:00,21.03,21.06,21.03,21.06,5200.0,14.6414,14.6623,14.6414,14.6623,5200.0
2006-05-15 13:10:00,21.04,21.06,21.04,21.05,1400.0,14.6483,14.6623,14.6483,14.6553,1400.0
2006-05-15 13:15:00,21.08,21.08,21.04,21.04,9600.0,14.6762,14.6762,14.6483,14.6483,9600.0
2006-05-15 13:20:00,21.04,21.05,21.03,21.04,3000.0,14.6483,14.6553,14.6414,14.6483,3000.0
2006-05-15 13:25:00,21.03,21.06,21.03,21.06,1800.0,14.6414,14.6623,14.6414,14.6623,1800.0
2006-05-15 13:30:00,21.06,21.06,21.04,21.05,3400.0,14.6623,14.6623,14.6483,14.6553,3400.0
2006-05-15 13:35:00,21.05,21.05,21.04,21.04,1800.0,14.6553,14.6553,14.6483,14.6483,1800.0
2006-05-15 13:40:00,21.0,21.02,21.0,21.02,3200.0,14.6205,14.6344,14.6205,14.6344,3200.0
2006-05-15 13:45:00,21.04,21.07,21.03,21.03,9400.0,14.6483,14.6692,14.6414,14.6414,9400.0
2006-05-15 13:50:00,21.02,21.02,20.92,20.94,5800.0,14.6344,14.6344,14.5648,14.5787,5800.0
2006-05-15 13:55:00,20.93,20.94,20.9,20.91,10000.0,14.5717,14.5787,14.5509,14.5578,10000.0
2006-05-15 14:00:00,20.92,20.92,20.88,20.9,4800.0,14.5648,14.5648,14.5369,14.5509,4800.0
2006-05-15 14:05:00,20.92,20.93,20.89,20.91,8800.0,14.5648,14.5717,14.5439,14.5578,8800.0
2006-05-15 14:10:00,20.92,20.92,20.88,20.88,4000.0,14.5648,14.5648,14.5369,14.5369,4000.0
2006-05-15 14:15:00,20.89,20.91,20.75,20.81,18800.0,14.5439,14.5578,14.4464,14.4882,18800.0
2006-05-15 14:20:00,20.84,20.92,20.84,20.92,16000.0,14.5091,14.5648,14.5091,14.5648,16000.0
2006-05-15 14:25:00,20.91,20.97,20.89,20.97,14800.0,14.5578,14.5996,14.5439,14.5996,14800.0
2006-05-15 14:30:00,20.95,20.99,20.93,20.98,12200.0,14.5857,14.6135,14.5717,14.6066,12200.0
2006-05-15 14:35:00,20.99,21.0,20.94,20.94,7200.0,14.6135,14.6205,14.5787,14.5787,7200.0
2006-05-15 14:40:00,20.95,20.96,20.95,20.96,2000.0,14.5857,14.5926,14.5857,14.5926,2000.0
2006-05-15 14:45:00,20.96,20.96,20.92,20.92,9200.0,14.5926,14.5926,14.5648,14.5648,9200.0
2006-05-15 14:50:00,20.92,20.92,20.89,20.9,5600.0,14.5648,14.5648,14.5439,14.5509,5600.0
2006-05-15 14:55:00,20.9,20.92,20.88,20.88,6000.0,14.5509,14.5648,14.5369,14.5369,6000.0
2006-05-15 15:00:00,20.86,20.92,20.86,20.92,6400.0,14.523,14.5648,14.523,14.5648,6400.0
2006-05-15 15:05:00,20.92,20.93,20.88,20.92,22800.0,14.5648,14.5717,14.5369,14.5648,22800.0
2006-05-15 15:10:00,20.92,20.95,20.79,20.9,61800.0,14.5648,14.5857,14.4743,14.5509,61800.0
2006-05-15 15:15:00,20.92,20.93,20.9,20.92,15200.0,14.5648,14.5717,14.5509,14.5648,15200.0
2006-05-15 15:20:00,20.92,20.97,20.92,20.96,32200.0,14.5648,14.5996,14.5648,14.5926,32200.0
2006-05-15 15:25:00,20.97,20.98,20.97,20.97,25600.0,14.5996,14.6066,14.5996,14.5996,25600.0
2006-05-15 15:30:00,20.97,21.05,20.97,21.04,27200.0,14.5996,14.6553,14.5996,14.6483,27200.0
2006-05-15 15:35:00,21.05,21.1,21.05,21.06,16600.0,14.6553,14.6901,14.6553,14.6623,16600.0
2006-05-15 15:40:00,21.06,21.1,21.06,21.1,31200.0,14.6623,14.6901,14.6623,14.6901,31200.0
2006-05-15 15:45:00,21.1,21.13,21.09,21.12,24200.0,14.6901,14.711,14.6831,14.704,24200.0
2006-05-15 15:50:00,21.1,21.12,21.07,21.11,22600.0,14.6901,14.704,14.6692,14.6971,22600.0
2006-05-15 15:55:00,21.1,21.13,21.1,21.1,38000.0,14.6901,14.711,14.6901,14.6901,38000.0
2006-05-16 09:30:00,21.13,21.42,21.13,21.25,93400.0,14.711,14.9129,14.711,14.7945,93400.0
2006-05-16 09:35:00,21.21,21.29,21.21,21.28,40200.0,14.7667,14.8224,14.7667,14.8154,40200.0
2006-05-16 09:40:00,21.27,21.27,20.81,20.93,96200.0,14.8085,14.8085,14.4882,14.5717,96200.0
2006-05-16 09:45:00,20.92,21.11,20.92,21.1,51600.0,14.5648,14.6971,14.5648,14.6901,51600.0
2006-05-16 09:50:00,21.09,21.1,21.05,21.07,26800.0,14.6831,14.6901,14.6553,14.6692,26800.0
2006-05-16 09:55:00,21.07,21.09,21.03,21.09,14800.0,14.6692,14.6831,14.6414,14.6831,14800.0
2006-05-16 10:00:00,21.09,21.2,21.09,21.2,31200.0,14.6831,14.7597,14.6831,14.7597,31200.0
2006-05-16 10:05:00,21.22,21.22,21.1,21.13,24200.0,14.7736,14.7736,14.6901,14.711,24200.0
2006-05-16 10:10:00,21.1,21.12,21.08,21.1,35800.0,14.6901,14.704,14.6762,14.6901,35800.0
2006-05-16 10:15:00,21.09,21.13,21.08,21.13,6600.0,14.6831,14.711,14.6762,14.711,6600.0
2006-05-16 10:20:00,21.13,21.15,21.09,21.1,8600.0,14.711,14.7249,14.6831,14.6901,8600.0
2006-05-16 10:25:00,21.1,21.1,21.05,21.05,39800.0,14.6901,14.6901,14.6553,14.6553,39800.0
2006-05-16 10:30:00,21.07,21.07,21.05,21.06,12800.0,14.6692,14.6692,14.6553,14.6623,12800.0
2006-05-16 10:35:00,21.07,21.07,21.06,21.06,9600.0,14.6692,14.6692,14.6623,14.6623,9600.0
2006-05-16 10:40:00,21.05,21.05,20.95,20.98,21600.0,14.6553,14.6553,14.5857,14.6066,21600.0
2006-05-16 10:45:00,20.97,21.0,20.95,20.99,10800.0,14.5996,14.6205,14.5857,14.6135,10800.0
2006-05-16 10:50:00,21.0,21.0,20.98,20.99,6800.0,14.6205,14.6205,14.6066,14.6135,6800.0
2006-05-16 10:55:00,20.98,20.99,20.97,20.98,7200.0,14.6066,14.6135,14.5996,14.6066,7200.0
2006-05-16 11:00:00,20.99,20.99,20.93,20.98,11400.0,14.6135,14.6135,14.5717,14.6066,11400.0
2006-05-16 11:05:00,20.97,20.99,20.91,20.91,5400.0,14.5996,14.6135,14.5578,14.5578,5400.0
2006-05-16 11:10:00,20.9,20.93,20.87,20.87,3200.0,14.5509,14.5717,14.53,14.53,3200.0
2006-05-16 11:15:00,20.89,20.93,20.89,20.93,3400.0,14.5439,14.5717,14.5439,14.5717,3400.0
2006-05-16 11:20:00,20.95,20.95,20.77,20.81,31400.0,14.5857,14.5857,14.4604,14.4882,31400.0
2006-05-16 11:25:00,20.81,20.85,20.73,20.73,49200.0,14.4882,14.5161,14.4325,14.4325,49200.0
2006-05-16 11:30:00,20.73,20.84,20.73,20.8,35200.0,14.4325,14.5091,14.4325,14.4812,35200.0
2006-05-16 11:35:00,20.83,20.83,20.79,20.79,13200.0,14.5021,14.5021,14.4743,14.4743,13200.0
2006-05-16 11:40:00,20.8,20.82,20.78,20.78,41400.0,14.4812,14.4952,14.4673,14.4673,41400.0
2006-05-16 11:45:00,20.79,20.86,20.79,20.81,24000.0,14.4743,14.523,14.4743,14.4882,24000.0
2006-05-16 11:50:00,20.8,20.92,20.8,20.92,31000.0,14.4812,14.5648,14.4812,14.5648,31000.0
2006-05-16 11:55:00,20.9,20.9,20.83,20.85,130600.0,14.5509,14.5509,14.5021,14.5161,130600.0
2006-05-16 12:00:00,20.84,20.86,20.82,20.82,25800.0,14.5091,14.523,14.4952,14.4952,25800.0
2006-05-16 12:05:00,20.81,20.81,20.77,20.78,32400.0,14.4882,14.4882,14.4604,14.4673,32400.0
2006-05-16 12:10:00,20.8,20.8,20.77,20.78,18800.0,14.4812,14.4812,14.4604,14.4673,18800.0
2006-05-16 12:15:00,20.79,20.79,20.73,20.75,50000.0,14.4743,14.4743,14.4325,14.4464,50000.0
2006-05-16 12:20:00,20.75,20.75,20.68,20.69,10800.0,14.4464,14.4464,14.3977,14.4047,10800.0
2006-05-16 12:25:00,20.67,20.71,20.62,20.7,18800.0,14.3907,14.4186,14.3559,14.4116,18800.0
2006-05-16 12:30:00,20.7,20.74,20.66,20.72,13400.0,14.4116,14.4395,14.3838,14.4255,13400.0
2006-05-16 12:35:00,20.74,20.76,20.69,20.71,12200.0,14.4395,14.4534,14.4047,14.4186,12200.0
2006-05-16 12:40:00,20.71,20.73,20.67,20.67,20400.0,14.4186,14.4325,14.3907,14.3907,20400.0
2006-05-16 12:45:00,20.68,20.68,20.65,20.67,13600.0,14.3977,14.3977,14.3768,14.3907,13600.0
2006-05-16 12:50:00,20.67,20.67,20.62,20.63,26200.0,14.3907,14.3907,14.3559,14.3629,26200.0
2006-05-16 12:55:00,20.62,20.65,20.6,20.61,10600.0,14.3559,14.3768,14.342,14.349,10600.0
2006-05-16 13:00:00,20.63,20.65,20.61,20.64,7400.0,14.3629,14.3768,14.349,14.3698,7400.0
2006-05-16 13:05:00,20.64,20.65,20.61,20.64,7400.0,14.3698,14.3768,14.349,14.3698,7400.0
2006-05-16 13:10:00,20.64,20.73,20.64,20.68,14600.0,14.3698,14.4325,14.3698,14.3977,14600.0
2006-05-16 13:15:00,20.69,20.75,20.69,20.73,5200.0,14.4047,14.4464,14.4047,14.4325,5200.0
2006-05-16 13:20:00,20.74,20.75,20.74,20.74,6400.0,14.4395,14.4464,14.4395,14.4395,6400.0
2006-05-16 13:25:00,20.73,20.74,20.68,20.69,5400.0,14.4325,14.4395,14.3977,14.4047,5400.0
2006-05-16 13:30:00,20.68,20.71,20.68,20.71,20600.0,14.3977,14.4186,14.3977,14.4186,20600.0
2006-05-16 13:35:00,20.7,20.73,20.7,20.73,31600.0,14.4116,14.4325,14.4116,14.4325,31600.0
2006-05-16 13:40:00,20.72,20.72,20.7,20.7,58000.0,14.4255,14.4255,14.4116,14.4116,58000.0
2006-05-16 13:45:00,20.72,20.78,20.71,20.71,16400.0,14.4255,14.4673,14.4186,14.4186,16400.0
2006-05-16 13:50:00,20.72,20.72,20.68,20.7,7800.0,14.4255,14.4255,14.3977,14.4116,7800.0
2006-05-16 13:55:00,20.68,20.72,20.68,20.72,4800.0,14.3977,14.4255,14.3977,14.4255,4800.0
2006-05-16 14:00:00,20.7,20.75,20.7,20.75,6400.0,14.4116,14.4464,14.4116,14.4464,6400.0
2006-05-16 14:05:00,20.74,20.75,20.73,20.75,5600.0,14.4395,14.4464,14.4325,14.4464,5600.0
2006-05-16 14:10:00,20.75,20.75,20.72,20.73,32000.0,14.4464,14.4464,14.4255,14.4325,32000.0
2006-05-16 14:15:00,20.74,20.75,20.69,20.74,32200.0,14.4395,14.4464,14.4047,14.4395,32200.0
2006-05-16 14:20:00,20.73,20.73,20.72,20.72,17800.0,14.4325,14.4325,14.4255,14.4255,17800.0
2006-05-16 14:25:00,20.74,20.78,20.73,20.78,12400.0,14.4395,14.4673,14.4325,14.4673,12400.0
2006-05-16 14:30:00,20.78,20.85,20.78,20.85,44200.0,14.4673,14.5161,14.4673,14.5161,44200.0
2006-05-16 14:35:00,20.83,20.86,20.83,20.84,17200.0,14.5021,14.523,14.5021,14.5091,17200.0
2006-05-16 14:40:00,20.86,20.86,20.85,20.86,2800.0,14.523,14.523,14.5161,14.523,2800.0
2006-05-16 14:45:00,20.86,20.86,20.81,20.84,17200.0,14.523,14.523,14.4882,14.5091,17200.0
2006-05-16 14:50:00,20.84,20.84,20.8,20.82,10600.0,14.5091,14.5091,14.4812,14.4952,10600.0
2006-05-16 14:55:00,20.82,20.85,20.8,20.8,37800.0,14.4952,14.5161,14.4812,14.4812,37800.0
2006-05-16 15:00:00,20.81,20.85,20.8,20.82,14800.0,14.4882,14.5161,14.4812,14.4952,14800.0
2006-05-16 15:05:00,20.82,20.92,20.82,20.89,18600.0,14.4952,14.5648,14.4952,14.5439,18600.0
2006-05-16 15:10:00,20.89,20.89,20.83,20.87,60000.0,14.5439,14.5439,14.5021,14.53,60000.0
2006-05-16 15:15:00,20.86,20.88,20.83,20.83,43000.0,14.523,14.5369,14.5021,14.5021,43000.0
2006-05-16 15:20:00,20.85,20.9,20.83,20.83,21400.0,14.5161,14.5509,14.5021,14.5021,21400.0
2006-05-16 15:25:00,20.83,20.89,20.83,20.88,21800.0,14.5021,14.5439,14.5021,14.5369,21800.0
2006-05-16 15:30:00,20.88,20.9,20.86,20.9,33800.0,14.5369,14.5509,14.523,14.5509,33800.0
2006-05-16 15:35:00,20.91,20.91,20.86,20.86,20000.0,14.5578,14.5578,14.523,14.523,20000.0
2006-05-16 15:40:00,20.86,20.88,20.85,20.85,46000.0,14.523,14.5369,14.5161,14.5161,46000.0
2006-05-16 15:45:00,20.85,20.89,20.85,20.86,119600.0,14.5161,14.5439,14.5161,14.523,119600.0
2006-05-16 15:50:00,20.86,20.86,20.83,20.84,35400.0,14.523,14.523,14.5021,14.5091,35400.0
2006-05-16 15:55:00,20.84,20.84,20.75,20.75,56600.0,14.5091,14.5091,14.4464,14.4464,56600.0
2006-05-17 09:30:00,20.82,20.82,20.76,20.76,29200.0,14.4952,14.4952,14.4534,14.4534,29200.0
2006-05-17 09:35:00,20.75,20.78,20.75,20.77,12800.0,14.4464,14.4673,14.4464,14.4604,12800.0
2006-05-17 09:40:00,20.8,20.81,20.73,20.79,12600.0,14.4812,14.4882,14.4325,14.4743,12600.0
2006-05-17 09:45:00,20.79,20.87,20.79,20.85,15200.0,14.4743,14.53,14.4743,14.5161,15200.0
2006-05-17 09:50:00,20.84,20.85,20.74,20.74,8800.0,14.5091,14.5161,14.4395,14.4395,8800.0
2006-05-17 09:55:00,20.73,20.75,20.63,20.63,11600.0,14.4325,14.4464,14.3629,14.3629,11600.0
2006-05-17 10:00:00,20.66,20.66,20.59,20.63,8400.0,14.3838,14.3838,14.335,14.3629,8400.0
2006-05-17 10:05:00,20.61,20.63,20.52,20.59,18800.0,14.349,14.3629,14.2863,14.335,18800.0
2006-05-17 10:10:00,20.58,20.64,20.57,20.57,22400.0,14.3281,14.3698,14.3211,14.3211,22400.0
2006-05-17 10:15:00,20.58,20.58,20.44,20.52,45600.0,14.3281,14.3281,14.2306,14.2863,45600.0
2006-05-17 10:20:00,20.53,20.54,20.4,20.46,51800.0,14.2933,14.3002,14.2028,14.2445,51800.0
2006-05-17 10:25:00,20.46,20.5,20.46,20.5,27400.0,14.2445,14.2724,14.2445,14.2724,27400.0
2006-05-17 10:30:00,20.5,20.58,20.5,20.58,21400.0,14.2724,14.3281,14.2724,14.3281,21400.0
2006-05-17 10:35:00,20.58,20.61,20.54,20.6,25000.0,14.3281,14.349,14.3002,14.342,25000.0
2006-05-17 10:40:00,20.6,20.6,20.52,20.54,17800.0,14.342,14.342,14.2863,14.3002,17800.0
2006-05-17 10:45:00,20.54,20.58,20.5,20.58,23800.0,14.3002,14.3281,14.2724,14.3281,23800.0
2006-05-17 10:50:00,20.61,20.61,20.5,20.56,11200.0,14.349,14.349,14.2724,14.3141,11200.0
2006-05-17 10:55:00,20.55,20.59,20.5,20.58,14200.0,14.3072,14.335,14.2724,14.3281,14200.0
2006-05-17 11:00:00,20.59,20.63,20.59,20.6,7600.0,14.335,14.3629,14.335,14.342,7600.0
2006-05-17 11:05:00,20.6,20.6,20.56,20.59,116200.0,14.342,14.342,14.3141,14.335,116200.0
2006-05-17 11:10:00,20.58,20.6,20.57,20.57,6800.0,14.3281,14.342,14.3211,14.3211,6800.0
2006-05-17 11:15:00,20.57,20.58,20.5,20.5,23400.0,14.3211,14.3281,14.2724,14.2724,23400.0
2006-05-17 11:20:00,20.48,20.53,20.48,20.52,20800.0,14.2585,14.2933,14.2585,14.2863,20800.0
2006-05-17 11:25:00,20.52,20.55,20.49,20.53,40800.0,14.2863,14.3072,14.2654,14.2933,40800.0
2006-05-17 11:30:00,20.55,20.55,20.52,20.53,10600.0,14.3072,14.3072,14.2863,14.2933,10600.0
2006-05-17 11:35:00,20.5,20.5,20.42,20.48,22000.0,14.2724,14.2724,14.2167,14.2585,22000.0
2006-05-17 11:40:00,20.48,20.5,20.47,20.49,14000.0,14.2585,14.2724,14.2515,14.2654,14000.0
2006-05-17 11:45:00,20.46,20.48,20.4,20.43,10800.0,14.2445,14.2585,14.2028,14.2236,10800.0
2006-05-17 11:50:00,20.43,20.45,20.37,20.37,10800.0,14.2236,14.2376,14.1819,14.1819,10800.0
2006-05-17 11:55:00,20.38,20.38,20.31,20.33,17600.0,14.1888,14.1888,14.1401,14.154,17600.0
2006-05-17 12:00:00,20.33,20.34,20.22,20.26,27600.0,14.154,14.161,14.0774,14.1053,27600.0
2006-05-17 12:05:00,20.24,20.35,20.24,20.34,52800.0,14.0914,14.1679,14.0914,14.161,52800.0
2006-05-17 12:10:00,20.32,20.35,20.3,20.34,15600.0,14.1471,14.1679,14.1331,14.161,15600.0
2006-05-17 12:15:00,20.34,20.34,20.26,20.26,13800.0,14.161,14.161,14.1053,14.1053,13800.0
2006-05-17 12:20:00,20.29,20.31,20.28,20.29,7600.0,14.1262,14.1401,14.1192,14.1262,7600.0
2006-05-17 12:25:00,20.27,20.27,20.23,20.27,12400.0,14.1122,14.1122,14.0844,14.1122,12400.0
2006-05-17 12:30:00,20.27,20.38,20.27,20.38,12000.0,14.1122,14.1888,14.1122,14.1888,12000.0
2006-05-17 12:35:00,20.37,20.43,20.37,20.41,6800.0,14.1819,14.2236,14.1819,14.2097,6800.0
2006-05-17 12:40:00,20.41,20.44,20.14,20.42,112600.0,14.2097,14.2306,14.0217,14.2167,112600.0
2006-05-17 12:45:00,20.42,20.44,20.4,20.42,8400.0,14.2167,14.2306,14.2028,14.2167,8400.0
2006-05-17 12:50:00,20.41,20.45,20.41,20.45,4800.0,14.2097,14.2376,14.2097,14.2376,4800.0
2006-05-17 12:55:00,20.45,20.47,20.43,20.46,64000.0,14.2376,14.2515,14.2236,14.2445,64000.0
2006-05-17 13:00:00,20.48,20.52,20.48,20.5,8800.0,14.2585,14.2863,14.2585,14.2724,8800.0
2006-05-17 13:05:00,20.5,20.5,20.49,20.49,5200.0,14.2724,14.2724,14.2654,14.2654,5200.0
2006-05-17 13:10:00,20.49,20.49,20.46,20.46,2600.0,14.2654,14.2654,14.2445,14.2445,2600.0
2006-05-17 13:15:00,20.45,20.45,20.39,20.39,4400.0,14.2376,14.2376,14.1958,14.1958,4400.0
2006-05-17 13:20:00,20.39,20.4,20.38,20.38,13000.0,14.1958,14.2028,14.1888,14.1888,13000.0
2006-05-17 13:25:00,20.38,20.38,20.33,20.33,4800.0,14.1888,14.1888,14.154,14.154,4800.0
2006-05-17 13:30:00,20.33,20.34,20.31,20.32,108800.0,14.154,14.161,14.1401,14.1471,108800.0
2006-05-17 13:35:00,20.33,20.34,20.31,20.32,9000.0,14.154,14.161,14.1401,14.1471,9000.0
2006-05-17 13:40:00,20.33,20.35,20.32,20.32,108400.0,14.154,14.1679,14.1471,14.1471,108400.0
2006-05-17 13:45:00,20.32,20.34,20.32,20.34,4600.0,14.1471,14.161,14.1471,14.161,4600.0
2006-05-17 13:50:00,20.35,20.42,20.35,20.41,5000.0,14.1679,14.2167,14.1679,14.2097,5000.0
2006-05-17 13:55:00,20.4,20.42,20.4,20.42,5000.0,14.2028,14.2167,14.2028,14.2167,5000.0
2006-05-17 14:00:00,20.42,20.42,20.41,20.41,6600.0,14.2167,14.2167,14.2097,14.2097,6600.0
2006-05-17 14:05:00,20.42,20.42,20.4,20.41,10400.0,14.2167,14.2167,14.2028,14.2097,10400.0
2006-05-17 14:10:00,20.41,20.42,20.4,20.41,5600.0,14.2097,14.2167,14.2028,14.2097,5600.0
2006-05-17 14:15:00,20.41,20.41,20.32,20.32,7200.0,14.2097,14.2097,14.1471,14.1471,7200.0
2006-05-17 14:20:00,20.32,20.33,20.3,20.32,59800.0,14.1471,14.154,14.1331,14.1471,59800.0
2006-05-17 14:25:00,20.32,20.33,20.32,20.32,8800.0,14.1471,14.154,14.1471,14.1471,8800.0
2006-05-17 14:30:00,20.32,20.33,20.29,20.29,9400.0,14.1471,14.154,14.1262,14.1262,9400.0
2006-05-17 14:35:00,20.29,20.31,20.27,20.29,311400.0,14.1262,14.1401,14.1122,14.1262,311400.0
2006-05-17 14:40:00,20.28,20.29,20.25,20.25,10600.0,14.1192,14.1262,14.0983,14.0983,10600.0
2006-05-17 14:45:00,20.25,20.26,20.19,20.19,11200.0,14.0983,14.1053,14.0565,14.0565,11200.0
2006-05-17 14:50:00,20.19,20.2,20.15,20.18,28000.0,14.0565,14.0635,14.0287,14.0496,28000.0
2006-05-17 14:55:00,20.2,20.28,20.2,20.28,10800.0,14.0635,14.1192,14.0635,14.1192,10800.0
2006-05-17 15:00:00,20.28,20.29,20.22,20.25,14800.0,14.1192,14.1262,14.0774,14.0983,14800.0
2006-05-17 15:05:00,20.25,20.35,20.25,20.35,17800.0,14.0983,14.1679,14.0983,14.1679,17800.0
2006-05-17 15:10:00,20.33,20.35,20.3,20.32,26000.0,14.154,14.1679,14.1331,14.1471,26000.0
2006-05-17 15:15:00,20.31,20.36,20.3,20.36,12200.0,14.1401,14.1749,14.1331,14.1749,12200.0
2006-05-17 15:20:00,20.36,20.36,20.29,20.29,17800.0,14.1749,14.1749,14.1262,14.1262,17800.0
2006-05-17 15:25:00,20.3,20.36,20.29,20.36,15600.0,14.1331,14.1749,14.1262,14.1749,15600.0
2006-05-17 15:30:00,20.36,20.4,20.35,20.38,16000.0,14.1749,14.2028,14.1679,14.1888,16000.0
2006-05-17 15:35:00,20.38,20.43,20.38,20.39,44600.0,14.1888,14.2236,14.1888,14.1958,44600.0
2006-05-17 15:40:00,20.39,20.43,20.39,20.4,30200.0,14.1958,14.2236,14.1958,14.2028,30200.0
2006-05-17 15:45:00,20.4,20.41,20.33,20.33,62400.0,14.2028,14.2097,14.154,14.154,62400.0
2006-05-17 15:50:00,20.33,20.35,20.31,20.32,9400.0,14.154,14.1679,14.1401,14.1471,9400.0
2006-05-17 15:55:00,20.32,20.32,20.23,20.28,48400.0,14.1471,14.1471,14.0844,14.1192,48400.0
2006-05-18 09:30:00,20.25,20.37,20.24,20.37,29400.0,14.0983,14.1819,14.0914,14.1819,29400.0
2006-05-18 09:35:00,20.39,20.44,20.36,20.43,19600.0,14.1958,14.2306,14.1749,14.2236,19600.0
2006-05-18 09:40:00,20.43,20.53,20.43,20.53,14400.0,14.2236,14.2933,14.2236,14.2933,14400.0
2006-05-18 09:45:00,20.58,20.58,20.45,20.45,41000.0,14.3281,14.3281,14.2376,14.2376,41000.0
2006-05-18 09:50:00,20.45,20.45,20.34,20.35,22000.0,14.2376,14.2376,14.161,14.1679,22000.0
2006-05-18 09:55:00,20.35,20.4,20.35,20.39,12000.0,14.1679,14.2028,14.1679,14.1958,12000.0
2006-05-18 10:00:00,20.37,20.49,20.37,20.46,18800.0,14.1819,14.2654,14.1819,14.2445,18800.0
2006-05-18 10:05:00,20.42,20.43,20.35,20.35,27200.0,14.2167,14.2236,14.1679,14.1679,27200.0
2006-05-18 10:10:00,20.35,20.36,20.3,20.31,40400.0,14.1679,14.1749,14.1331,14.1401,40400.0
2006-05-18 10:15:00,20.31,20.41,20.28,20.39,53800.0,14.1401,14.2097,14.1192,14.1958,53800.0
2006-05-18 10:20:00,20.38,20.4,20.28,20.3,57200.0,14.1888,14.2028,14.1192,14.1331,57200.0
2006-05-18 10:25:00,20.3,20.31,20.27,20.29,25000.0,14.1331,14.1401,14.1122,14.1262,25000.0
2006-05-18 10:30:00,20.24,20.27,20.17,20.2,85600.0,14.0914,14.1122,14.0426,14.0635,85600.0
2006-05-18 10:35:00,20.2,20.2,20.13,20.13,78400.0,14.0635,14.0635,14.0148,14.0148,78400.0
2006-05-18 10:40:00,20.09,20.15,20.09,20.12,30200.0,13.9869,14.0287,13.9869,14.0078,30200.0
2006-05-18 10:45:00,20.12,20.15,20.09,20.1,28600.0,14.0078,14.0287,13.9869,13.9939,28600.0
2006-05-18 10:50:00,20.11,20.11,20.06,20.07,24000.0,14.0009,14.0009,13.966,13.973,24000.0
2006-05-18 10:55:00,20.06,20.08,20.04,20.07,24600.0,13.966,13.98,13.9521,13.973,24600.0
2006-05-18 11:00:00,20.06,20.06,20.03,20.06,11200.0,13.966,13.966,13.9452,13.966,11200.0
2006-05-18 11:05:00,20.04,20.04,19.98,20.02,25400.0,13.9521,13.9521,13.9103,13.9382,25400.0
2006-05-18 11:10:00,20.0,20.05,20.0,20.0,8800.0,13.9243,13.9591,13.9243,13.9243,8800.0
2006-05-18 11:15:00,19.98,20.0,19.92,19.92,15800.0,13.9103,13.9243,13.8686,13.8686,15800.0
2006-05-18 11:20:00,19.93,19.93,19.88,19.9,12400.0,13.8755,13.8755,13.8407,13.8546,12400.0
2006-05-18 11:25:00,19.87,19.96,19.86,19.96,14800.0,13.8338,13.8964,13.8268,13.8964,14800.0
2006-05-18 11:30:00,19.97,19.98,19.81,19.93,44000.0,13.9034,13.9103,13.792,13.8755,44000.0
2006-05-18 11:35:00,19.93,19.93,19.88,19.93,12000.0,13.8755,13.8755,13.8407,13.8755,12000.0
2006-05-18 11:40:00,19.9,19.93,19.87,19.9,13200.0,13.8546,13.8755,13.8338,13.8546,13200.0
2006-05-18 11:45:00,19.92,19.93,19.9,19.91,14600.0,13.8686,13.8755,13.8546,13.8616,14600.0
2006-05-18 11:50:00,19.91,19.92,19.83,19.83,17600.0,13.8616,13.8686,13.8059,13.8059,17600.0
2006-05-18 11:55:00,19.83,19.85,19.77,19.81,12400.0,13.8059,13.8198,13.7641,13.792,12400.0
2006-05-18 12:00:00,19.82,19.86,19.81,19.86,11400.0,13.799,13.8268,13.792,13.8268,11400.0
2006-05-18 12:05:00,19.83,19.93,19.82,19.92,25400.0,13.8059,13.8755,13.799,13.8686,25400.0
2006-05-18 12:10:00,19.91,19.93,19.86,19.93,34000.0,13.8616,13.8755,13.8268,13.8755,34000.0
2006-05-18 12:15:00,19.94,20.0,19.89,19.92,34400.0,13.8825,13.9243,13.8477,13.8686,34400.0
2006-05-18 12:20:00,19.91,19.92,19.9,19.9,12200.0,13.8616,13.8686,13.8546,13.8546,12200.0
2006-05-18 12:25:00,19.91,19.97,19.91,19.96,16200.0,13.8616,13.9034,13.8616,13.8964,16200.0
2006-05-18 12:30:00,19.96,20.0,19.95,20.0,23000.0,13.8964,13.9243,13.8895,13.9243,23000.0
2006-05-18 12:35:00,20.0,20.03,19.98,19.99,22400.0,13.9243,13.9452,13.9103,13.9173,22400.0
2006-05-18 12:40:00,20.0,20.0,19.97,19.99,22800.0,13.9243,13.9243,13.9034,13.9173,22800.0
2006-05-18 12:45:00,19.97,19.98,19.93,19.95,23200.0,13.9034,13.9103,13.8755,13.8895,23200.0
2006-05-18 12:50:00,19.93,19.97,19.93,19.96,20600.0,13.8755,13.9034,13.8755,13.8964,20600.0
2006-05-18 12:55:00,19.95,19.98,19.95,19.97,13800.0,13.8895,13.9103,13.8895,13.9034,13800.0
2006-05-18 13:00:00,19.96,19.97,19.93,19.95,17600.0,13.8964,13.9034,13.8755,13.8895,17600.0
2006-05-18 13:05:00,19.95,20.0,19.95,19.96,18000.0,13.8895,13.9243,13.8895,13.8964,18000.0
2006-05-18 13:10:00,19.97,19.99,19.9,19.92,11400.0,13.9034,13.9173,13.8546,13.8686,11400.0
2006-05-18 13:15:00,19.89,19.93,19.89,19.93,10800.0,13.8477,13.8755,13.8477,13.8755,10800.0
2006-05-18 13:20:00,19.93,19.93,19.9,19.93,207800.0,13.8755,13.8755,13.8546,13.8755,207800.0
2006-05-18 13:25:00,19.92,19.94,19.9,19.9,6200.0,13.8686,13.8825,13.8546,13.8546,6200.0
2006-05-18 13:30:00,19.92,19.92,19.84,19.9,12000.0,13.8686,13.8686,13.8129,13.8546,12000.0
2006-05-18 13:35:00,19.92,19.98,19.92,19.95,13000.0,13.8686,13.9103,13.8686,13.8895,13000.0
2006-05-18 13:40:00,19.96,19.97,19.95,19.97,12200.0,13.8964,13.9034,13.8895,13.9034,12200.0
2006-05-18 13:45:00,19.97,20.0,19.97,20.0,13400.0,13.9034,13.9243,13.9034,13.9243,13400.0
2006-05-18 13:50:00,20.0,20.02,19.97,19.98,14200.0,13.9243,13.9382,13.9034,13.9103,14200.0
2006-05-18 13:55:00,19.96,20.02,19.96,20.01,10400.0,13.8964,13.9382,13.8964,13.9312,10400.0
2006-05-18 14:00:00,20.01,20.01,19.97,20.0,13600.0,13.9312,13.9312,13.9034,13.9243,13600.0
2006-05-18 14:05:00,20.0,20.02,20.0,20.0,9600.0,13.9243,13.9382,13.9243,13.9243,9600.0
2006-05-18 14:10:00,20.0,20.01,19.99,20.01,78800.0,13.9243,13.9312,13.9173,13.9312,78800.0
2006-05-18 14:15:00,20.01,20.04,20.0,20.02,22600.0,13.9312,13.9521,13.9243,13.9382,22600.0
2006-05-18 14:20:00,20.01,20.02,19.99,20.01,19000.0,13.9312,13.9382,13.9173,13.9312,19000.0
2006-05-18 14:25:00,20.02,20.04,20.0,20.02,20800.0,13.9382,13.9521,13.9243,13.9382,20800.0
2006-05-18 14:30:00,20.02,20.05,20.02,20.03,12600.0,13.9382,13.9591,13.9382,13.9452,12600.0
2006-05-18 14:35:00,20.03,20.03,19.98,20.0,29000.0,13.9452,13.9452,13.9103,13.9243,29000.0
2006-05-18 14:40:00,20.01,20.06,20.01,20.05,21400.0,13.9312,13.966,13.9312,13.9591,21400.0
2006-05-18 14:45:00,20.05,20.06,20.03,20.03,6800.0,13.9591,13.966,13.9452,13.9452,6800.0
2006-05-18 14:50:00,20.04,20.05,20.03,20.03,5200.0,13.9521,13.9591,13.9452,13.9452,5200.0
2006-05-18 14:55:00,20.04,20.04,20.02,20.02,8400.0,13.9521,13.9521,13.9382,13.9382,8400.0
2006-05-18 15:00:00,20.02,20.02,20.01,20.01,15400.0,13.9382,13.9382,13.9312,13.9312,15400.0
2006-05-18 15:05:00,20.02,20.02,19.99,20.0,17600.0,13.9382,13.9382,13.9173,13.9243,17600.0
2006-05-18 15:10:00,19.99,20.0,19.97,19.98,17400.0,13.9173,13.9243,13.9034,13.9103,17400.0
2006-05-18 15:15:00,19.98,19.98,19.95,19.95,11400.0,13.9103,13.9103,13.8895,13.8895,11400.0
2006-05-18 15:20:00,19.95,19.96,19.95,19.95,10600.0,13.8895,13.8964,13.8895,13.8895,10600.0
2006-05-18 15:25:00,19.95,19.97,19.93,19.96,18200.0,13.8895,13.9034,13.8755,13.8964,18200.0
2006-05-18 15:30:00,19.97,20.0,19.97,19.99,19200.0,13.9034,13.9243,13.9034,13.9173,19200.0
2006-05-18 15:35:00,19.99,19.99,19.97,19.98,30600.0,13.9173,13.9173,13.9034,13.9103,30600.0
2006-05-18 15:40:00,19.97,20.0,19.93,19.95,33400.0,13.9034,13.9243,13.8755,13.8895,33400.0
2006-05-18 15:45:00,19.93,19.99,19.93,19.96,29200.0,13.8755,13.9173,13.8755,13.8964,29200.0
2006-05-18 15:50:00,19.96,19.96,19.89,19.89,38000.0,13.8964,13.8964,13.8477,13.8477,38000.0
2006-05-18 15:55:00,19.89,19.89,19.83,19.89,19600.0,13.8477,13.8477,13.8059,13.8477,19600.0
2006-05-19 09:30:00,19.99,19.99,19.96,19.96,16000.0,13.9173,13.9173,13.8964,13.8964,16000.0
2006-05-19 09:35:00,19.92,19.93,19.86,19.93,5600.0,13.8686,13.8755,13.8268,13.8755,5600.0
2006-05-19 09:40:00,19.86,19.87,19.85,19.85,11000.0,13.8268,13.8338,13.8198,13.8198,11000.0
2006-05-19 09:45:00,19.85,19.85,19.78,19.85,10200.0,13.8198,13.8198,13.7711,13.8198,10200.0
2006-05-19 09:50:00,19.81,19.89,19.81,19.89,12200.0,13.792,13.8477,13.792,13.8477,12200.0
2006-05-19 09:55:00,19.89,19.89,19.83,19.83,8200.0,13.8477,13.8477,13.8059,13.8059,8200.0
2006-05-19 10:00:00,19.83,19.83,19.77,19.77,13200.0,13.8059,13.8059,13.7641,13.7641,13200.0
2006-05-19 10:05:00,19.77,19.82,19.76,19.77,24600.0,13.7641,13.799,13.7572,13.7641,24600.0
2006-05-19 10:10:00,19.77,19.8,19.7,19.72,29800.0,13.7641,13.785,13.7154,13.7293,29800.0
2006-05-19 10:15:00,19.7,19.7,19.63,19.63,20600.0,13.7154,13.7154,13.6667,13.6667,20600.0
2006-05-19 10:20:00,19.61,19.65,19.57,19.6,27200.0,13.6527,13.6806,13.6249,13.6458,27200.0
2006-05-19 10:25:00,19.6,19.63,19.56,19.59,35800.0,13.6458,13.6667,13.6179,13.6388,35800.0
2006-05-19 10:30:00,19.58,19.59,19.56,19.58,22000.0,13.6319,13.6388,13.6179,13.6319,22000.0
2006-05-19 10:35:00,19.57,19.57,19.5,19.5,35800.0,13.6249,13.6249,13.5762,13.5762,35800.0
2006-05-19 10:40:00,19.49,19.5,19.45,19.5,21000.0,13.5692,13.5762,13.5414,13.5762,21000.0
2006-05-19 10:45:00,19.49,19.55,19.49,19.54,30800.0,13.5692,13.611,13.5692,13.604,30800.0
2006-05-19 10:50:00,19.54,19.54,19.38,19.4,36600.0,13.604,13.604,13.4926,13.5065,36600.0
2006-05-19 10:55:00,19.37,19.42,19.36,19.42,18200.0,13.4857,13.5205,13.4787,13.5205,18200.0
2006-05-19 11:00:00,19.42,19.43,19.35,19.4,14200.0,13.5205,13.5274,13.4717,13.5065,14200.0
2006-05-19 11:05:00,19.4,19.5,19.4,19.45,25200.0,13.5065,13.5762,13.5065,13.5414,25200.0
2006-05-19 11:10:00,19.45,19.49,19.43,19.45,33000.0,13.5414,13.5692,13.5274,13.5414,33000.0
2006-05-19 11:15:00,19.44,19.5,19.42,19.42,22800.0,13.5344,13.5762,13.5205,13.5205,22800.0
2006-05-19 11:20:00,19.43,19.48,19.43,19.46,15000.0,13.5274,13.5622,13.5274,13.5483,15000.0
2006-05-19 11:25:00,19.46,19.48,19.44,19.48,27000.0,13.5483,13.5622,13.5344,13.5622,27000.0
2006-05-19 11:30:00,19.48,19.5,19.46,19.49,16400.0,13.5622,13.5762,13.5483,13.5692,16400.0
2006-05-19 11:35:00,19.49,19.53,19.49,19.5,36400.0,13.5692,13.597,13.5692,13.5762,36400.0
2006-05-19 11:40:00,19.5,19.52,19.49,19.52,43200.0,13.5762,13.5901,13.5692,13.5901,43200.0
2006-05-19 11:45:00,19.5,19.5,19.5,19.5,15200.0,13.5762,13.5762,13.5762,13.5762,15200.0
2006-05-19 11:50:00,19.5,19.52,19.5,19.5,23400.0,13.5762,13.5901,13.5762,13.5762,23400.0
2006-05-19 11:55:00,19.5,19.51,19.46,19.46,41800.0,13.5762,13.5831,13.5483,13.5483,41800.0
2006-05-19 12:00:00,19.46,19.48,19.45,19.48,10000.0,13.5483,13.5622,13.5414,13.5622,10000.0
2006-05-19 12:05:00,19.48,19.5,19.48,19.5,20400.0,13.5622,13.5762,13.5622,13.5762,20400.0
2006-05-19 12:10:00,19.5,19.51,19.45,19.45,20800.0,13.5762,13.5831,13.5414,13.5414,20800.0
2006-05-19 12:15:00,19.45,19.47,19.45,19.46,22200.0,13.5414,13.5553,13.5414,13.5483,22200.0
2006-05-19 12:20:00,19.47,19.48,19.44,19.45,11600.0,13.5553,13.5622,13.5344,13.5414,11600.0
2006-05-19 12:25:00,19.44,19.48,19.44,19.45,11000.0,13.5344,13.5622,13.5344,13.5414,11000.0
2006-05-19 12:30:00,19.47,19.5,19.47,19.5,24400.0,13.5553,13.5762,13.5553,13.5762,24400.0
2006-05-19 12:35:00,19.5,19.58,19.49,19.56,24200.0,13.5762,13.6319,13.5692,13.6179,24200.0
2006-05-19 12:40:00,19.57,19.63,19.54,19.61,24800.0,13.6249,13.6667,13.604,13.6527,24800.0
2006-05-19 12:45:00,19.61,19.64,19.57,19.6,23800.0,13.6527,13.6736,13.6249,13.6458,23800.0
2006-05-19 12:50:00,19.59,19.63,19.59,19.61,9400.0,13.6388,13.6667,13.6388,13.6527,9400.0
2006-05-19 12:55:00,19.61,19.61,19.6,19.6,6800.0,13.6527,13.6527,13.6458,13.6458,6800.0
2006-05-19 13:00:00,19.61,19.66,19.61,19.66,18800.0,13.6527,13.6876,13.6527,13.6876,18800.0
2006-05-19 13:05:00,19.66,19.7,19.66,19.67,11600.0,13.6876,13.7154,13.6876,13.6945,11600.0
2006-05-19 13:10:00,19.63,19.68,19.62,19.68,9200.0,13.6667,13.7015,13.6597,13.7015,9200.0
2006-05-19 13:15:00,19.68,19.71,19.68,19.68,9600.0,13.7015,13.7224,13.7015,13.7015,9600.0
2006-05-19 13:20:00,19.71,19.76,19.71,19.76,9600.0,13.7224,13.7572,13.7224,13.7572,9600.0
2006-05-19 13:25:00,19.76,19.76,19.69,19.7,12000.0,13.7572,13.7572,13.7084,13.7154,12000.0
2006-05-19 13:30:00,19.71,19.75,19.68,19.75,27000.0,13.7224,13.7502,13.7015,13.7502,27000.0
2006-05-19 13:35:00,19.74,19.85,19.74,19.85,30000.0,13.7433,13.8198,13.7433,13.8198,30000.0
2006-05-19 13:40:00,19.85,19.85,19.78,19.8,10600.0,13.8198,13.8198,13.7711,13.785,10600.0
2006-05-19 13:45:00,19.79,19.84,19.79,19.82,15600.0,13.7781,13.8129,13.7781,13.799,15600.0
2006-05-19 13:50:00,19.84,19.84,19.79,19.8,14200.0,13.8129,13.8129,13.7781,13.785,14200.0
2006-05-19 13:55:00,19.8,19.83,19.8,19.81,20200.0,13.785,13.8059,13.785,13.792,20200.0
2006-05-19 14:00:00,19.8,19.82,19.78,19.81,14600.0,13.785,13.799,13.7711,13.792,14600.0
2006-05-19 14:05:00,19.81,19.85,19.81,19.85,27800.0,13.792,13.8198,13.792,13.8198,27800.0
2006-05-19 14:10:00,19.84,19.86,19.82,19.82,25200.0,13.8129,13.8268,13.799,13.799,25200.0
2006-05-19 14:15:00,19.82,19.83,19.75,19.75,22000.0,13.799,13.8059,13.7502,13.7502,22000.0
2006-05-19 14:20:00,19.75,19.78,19.74,19.78,20600.0,13.7502,13.7711,13.7433,13.7711,20600.0
2006-05-19 14:25:00,19.76,19.78,19.73,19.73,22200.0,13.7572,13.7711,13.7363,13.7363,22200.0
2006-05-19 14:30:00,19.71,19.71,19.66,19.66,13800.0,13.7224,13.7224,13.6876,13.6876,13800.0
2006-05-19 14:35:00,19.65,19.65,19.57,19.62,15000.0,13.6806,13.6806,13.6249,13.6597,15000.0
2006-05-19 14:40:00,19.62,19.65,19.61,19.65,11000.0,13.6597,13.6806,13.6527,13.6806,11000.0
2006-05-19 14:45:00,19.65,19.68,19.64,19.65,25000.0,13.6806,13.7015,13.6736,13.6806,25000.0
2006-05-19 14:50:00,19.65,19.65,19.56,19.56,16600.0,13.6806,13.6806,13.6179,13.6179,16600.0
2006-05-19 14:55:00,19.56,19.56,19.5,19.53,25400.0,13.6179,13.6179,13.5762,13.597,25400.0
2006-05-19 15:00:00,19.52,19.52,19.5,19.5,26400.0,13.5901,13.5901,13.5762,13.5762,26400.0
2006-05-19 15:05:00,19.5,19.52,19.49,19.52,39400.0,13.5762,13.5901,13.5692,13.5901,39400.0
2006-05-19 15:10:00,19.5,19.5,19.44,19.44,21800.0,13.5762,13.5762,13.5344,13.5344,21800.0
2006-05-19 15:15:00,19.45,19.5,19.44,19.48,25600.0,13.5414,13.5762,13.5344,13.5622,25600.0
2006-05-19 15:20:00,19.48,19.48,19.43,19.44,10200.0,13.5622,13.5622,13.5274,13.5344,10200.0
2006-05-19 15:25:00,19.43,19.5,19.43,19.5,18200.0,13.5274,13.5762,13.5274,13.5762,18200.0
2006-05-19 15:30:00,19.5,19.5,19.47,19.48,13800.0,13.5762,13.5762,13.5553,13.5622,13800.0
2006-05-19 15:35:00,19.48,19.48,19.45,19.45,12600.0,13.5622,13.5622,13.5414,13.5414,12600.0
2006-05-19 15:40:00,19.45,19.48,19.45,19.48,23000.0,13.5414,13.5622,13.5414,13.5622,23000.0
2006-05-19 15:45:00,19.48,19.5,19.45,19.48,50200.0,13.5622,13.5762,13.5414,13.5622,50200.0
2006-05-19 15:50:00,19.46,19.49,19.39,19.49,37000.0,13.5483,13.5692,13.4996,13.5692,37000.0
2006-05-19 15:55:00,19.49,19.49,19.45,19.45,54400.0,13.5692,13.5692,13.5414,13.5414,54400.0
2006-05-22 09:30:00,19.39,19.39,19.33,19.33,12400.0,13.4996,13.4996,13.4578,13.4578,12400.0
2006-05-22 09:35:00,19.3,19.43,19.3,19.36,3400.0,13.4369,13.5274,13.4369,13.4787,3400.0
2006-05-22 09:40:00,19.36,19.36,19.32,19.34,9600.0,13.4787,13.4787,13.4508,13.4648,9600.0
2006-05-22 09:45:00,19.33,19.35,19.3,19.33,22400.0,13.4578,13.4717,13.4369,13.4578,22400.0
2006-05-22 09:50:00,19.33,19.33,19.25,19.26,9400.0,13.4578,13.4578,13.4021,13.4091,9400.0
2006-05-22 09:55:00,19.28,19.28,19.21,19.21,8600.0,13.423,13.423,13.3743,13.3743,8600.0
2006-05-22 10:00:00,19.23,19.25,19.13,19.13,10200.0,13.3882,13.4021,13.3186,13.3186,10200.0
2006-05-22 10:05:00,19.14,19.15,19.13,19.14,10200.0,13.3255,13.3325,13.3186,13.3255,10200.0
2006-05-22 10:10:00,19.14,19.14,19.08,19.1,13000.0,13.3255,13.3255,13.2838,13.2977,13000.0
2006-05-22 10:15:00,19.09,19.12,19.08,19.09,9200.0,13.2907,13.3116,13.2838,13.2907,9200.0
2006-05-22 10:20:00,19.11,19.11,19.04,19.05,17400.0,13.3046,13.3046,13.2559,13.2629,17400.0
2006-05-22 10:25:00,19.04,19.1,18.95,19.1,26400.0,13.2559,13.2977,13.1932,13.2977,26400.0
2006-05-22 10:30:00,19.08,19.19,19.08,19.19,24800.0,13.2838,13.3603,13.2838,13.3603,24800.0
2006-05-22 10:35:00,19.21,19.22,19.15,19.22,27200.0,13.3743,13.3812,13.3325,13.3812,27200.0
2006-05-22 10:40:00,19.16,19.21,19.13,19.13,18000.0,13.3394,13.3743,13.3186,13.3186,18000.0
2006-05-22 10:45:00,19.15,19.16,19.13,19.16,8800.0,13.3325,13.3394,13.3186,13.3394,8800.0
2006-05-22 10:50:00,19.15,19.21,19.13,19.2,17200.0,13.3325,13.3743,13.3186,13.3673,17200.0
2006-05-22 10:55:00,19.21,19.26,19.21,19.25,12200.0,13.3743,13.4091,13.3743,13.4021,12200.0
2006-05-22 11:00:00,19.25,19.3,19.25,19.29,23200.0,13.4021,13.4369,13.4021,13.43,23200.0
2006-05-22 11:05:00,19.31,19.31,19.25,19.28,8000.0,13.4439,13.4439,13.4021,13.423,8000.0
2006-05-22 11:10:00,19.25,19.26,19.22,19.22,16400.0,13.4021,13.4091,13.3812,13.3812,16400.0
2006-05-22 11:15:00,19.18,19.21,19.17,19.2,7400.0,13.3534,13.3743,13.3464,13.3673,7400.0
2006-05-22 11:20:00,19.21,19.28,19.2,19.25,14800.0,13.3743,13.423,13.3673,13.4021,14800.0
2006-05-22 11:25:00,19.25,19.25,19.2,19.21,11200.0,13.4021,13.4021,13.3673,13.3743,11200.0
2006-05-22 11:30:00,19.21,19.29,19.21,19.27,10400.0,13.3743,13.43,13.3743,13.416,10400.0
2006-05-22 11:35:00,19.22,19.22,19.17,19.17,13000.0,13.3812,13.3812,13.3464,13.3464,13000.0
2006-05-22 11:40:00,19.17,19.19,19.17,19.17,13400.0,13.3464,13.3603,13.3464,13.3464,13400.0
2006-05-22 11:45:00,19.17,19.17,19.14,19.14,18200.0,13.3464,13.3464,13.3255,13.3255,18200.0
2006-05-22 11:50:00,19.15,19.15,19.13,19.13,23400.0,13.3325,13.3325,13.3186,13.3186,23400.0
2006-05-22 11:55:00,19.13,19.27,19.13,19.24,13200.0,13.3186,13.416,13.3186,13.3951,13200.0
2006-05-22 12:00:00,19.26,19.31,19.26,19.3,18800.0,13.4091,13.4439,13.4091,13.4369,18800.0
2006-05-22 12:05:00,19.31,19.35,19.31,19.35,9600.0,13.4439,13.4717,13.4439,13.4717,9600.0
2006-05-22 12:10:00,19.38,19.38,19.33,19.33,30600.0,13.4926,13.4926,13.4578,13.4578,30600.0
2006-05-22 12:15:00,19.32,19.32,19.32,19.32,800.0,13.4508,13.4508,13.4508,13.4508,800.0
2006-05-22 12:20:00,19.32,19.33,19.31,19.33,14800.0,13.4508,13.4578,13.4439,13.4578,14800.0
2006-05-22 12:25:00,19.33,19.37,19.28,19.3,48000.0,13.4578,13.4857,13.423,13.4369,48000.0
2006-05-22 12:30:00,19.28,19.33,19.27,19.33,15600.0,13.423,13.4578,13.416,13.4578,15600.0
2006-05-22 12:35:00,19.33,19.33,19.23,19.25,16000.0,13.4578,13.4578,13.3882,13.4021,16000.0
2006-05-22 12:40:00,19.24,19.31,19.24,19.3,19000.0,13.3951,13.4439,13.3951,13.4369,19000.0
2006-05-22 12:45:00,19.3,19.35,19.3,19.35,10800.0,13.4369,13.4717,13.4369,13.4717,10800.0
2006-05-22 12:50:00,19.35,19.36,19.33,19.35,7600.0,13.4717,13.4787,13.4578,13.4717,7600.0
2006-05-22 12:55:00,19.33,19.35,19.27,19.27,11600.0,13.4578,13.4717,13.416,13.416,11600.0
2006-05-22 13:00:00,19.29,19.29,19.24,19.26,12800.0,13.43,13.43,13.3951,13.4091,12800.0
2006-05-22 13:05:00,19.25,19.27,19.23,19.25,15400.0,13.4021,13.416,13.3882,13.4021,15400.0
2006-05-22 13:10:00,19.25,19.3,19.24,19.29,9400.0,13.4021,13.4369,13.3951,13.43,9400.0
2006-05-22 13:15:00,19.29,19.32,19.29,19.32,2000.0,13.43,13.4508,13.43,13.4508,2000.0
2006-05-22 13:20:00,19.32,19.35,19.31,19.33,4600.0,13.4508,13.4717,13.4439,13.4578,4600.0
2006-05-22 13:25:00,19.34,19.38,19.34,19.38,3400.0,13.4648,13.4926,13.4648,13.4926,3400.0
2006-05-22 13:30:00,19.36,19.36,19.34,19.34,4200.0,13.4787,13.4787,13.4648,13.4648,4200.0
2006-05-22 13:35:00,19.34,19.34,19.32,19.32,3200.0,13.4648,13.4648,13.4508,13.4508,3200.0
2006-05-22 13:40:00,19.33,19.33,19.32,19.33,2000.0,13.4578,13.4578,13.4508,13.4578,2000.0
2006-05-22 13:45:00,19.34,19.34,19.3,19.31,8800.0,13.4648,13.4648,13.4369,13.4439,8800.0
2006-05-22 13:50:00,19.32,19.34,19.28,19.31,4400.0,13.4508,13.4648,13.423,13.4439,4400.0
2006-05-22 13:55:00,19.31,19.38,19.31,19.38,10200.0,13.4439,13.4926,13.4439,13.4926,10200.0
2006-05-22 14:00:00,19.37,19.37,19.31,19.31,8800.0,13.4857,13.4857,13.4439,13.4439,8800.0
2006-05-22 14:05:00,19.31,19.31,19.25,19.25,7200.0,13.4439,13.4439,13.4021,13.4021,7200.0
2006-05-22 14:10:00,19.29,19.35,19.29,19.35,8600.0,13.43,13.4717,13.43,13.4717,8600.0
2006-05-22 14:15:00,19.35,19.39,19.35,19.39,6600.0,13.4717,13.4996,13.4717,13.4996,6600.0
2006-05-22 14:20:00,19.39,19.39,19.35,19.38,11800.0,13.4996,13.4996,13.4717,13.4926,11800.0
2006-05-22 14:25:00,19.38,19.39,19.38,19.39,5600.0,13.4926,13.4996,13.4926,13.4996,5600.0
2006-05-22 14:30:00,19.4,19.4,19.34,19.34,8200.0,13.5065,13.5065,13.4648,13.4648,8200.0
2006-05-22 14:35:00,19.35,19.36,19.34,19.34,9800.0,13.4717,13.4787,13.4648,13.4648,9800.0
2006-05-22 14:40:00,19.34,19.34,19.33,19.33,13800.0,13.4648,13.4648,13.4578,13.4578,13800.0
2006-05-22 14:45:00,19.33,19.33,19.32,19.33,11200.0,13.4578,13.4578,13.4508,13.4578,11200.0
2006-05-22 14:50:00,19.33,19.38,19.33,19.38,9200.0,13.4578,13.4926,13.4578,13.4926,9200.0
2006-05-22 14:55:00,19.38,19.38,19.35,19.35,7600.0,13.4926,13.4926,13.4717,13.4717,7600.0
2006-05-22 15:00:00,19.35,19.39,19.34,19.39,11200.0,13.4717,13.4996,13.4648,13.4996,11200.0
2006-05-22 15:05:00,19.38,19.38,19.35,19.36,3000.0,13.4926,13.4926,13.4717,13.4787,3000.0
2006-05-22 15:10:00,19.36,19.43,19.36,19.42,7000.0,13.4787,13.5274,13.4787,13.5205,7000.0
2006-05-22 15:15:00,19.43,19.43,19.42,19.43,11000.0,13.5274,13.5274,13.5205,13.5274,11000.0
2006-05-22 15:20:00,19.43,19.44,19.42,19.44,4800.0,13.5274,13.5344,13.5205,13.5344,4800.0
2006-05-22 15:25:00,19.44,19.47,19.44,19.47,7600.0,13.5344,13.5553,13.5344,13.5553,7600.0
2006-05-22 15:30:00,19.47,19.48,19.4,19.43,13200.0,13.5553,13.5622,13.5065,13.5274,13200.0
2006-05-22 15:35:00,19.43,19.45,19.43,19.45,12800.0,13.5274,13.5414,13.5274,13.5414,12800.0
2006-05-22 15:40:00,19.45,19.45,19.44,19.45,15800.0,13.5414,13.5414,13.5344,13.5414,15800.0
2006-05-22 15:45:00,19.45,19.45,19.4,19.4,34200.0,13.5414,13.5414,13.5065,13.5065,34200.0
2006-05-22 15:50:00,19.4,19.41,19.35,19.36,32200.0,13.5065,13.5135,13.4717,13.4787,32200.0
2006-05-22 15:55:00,19.36,19.36,19.3,19.31,161400.0,13.4787,13.4787,13.4369,13.4439,161400.0
2006-05-23 09:30:00,19.31,19.4,19.31,19.4,14600.0,13.4439,13.5065,13.4439,13.5065,14600.0
2006-05-23 09:35:00,19.38,19.43,19.36,19.43,5200.0,13.4926,13.5274,13.4787,13.5274,5200.0
2006-05-23 09:40:00,19.41,19.46,19.4,19.46,11200.0,13.5135,13.5483,13.5065,13.5483,11200.0
2006-05-23 09:45:00,19.46,19.5,19.46,19.5,7400.0,13.5483,13.5762,13.5483,13.5762,7400.0
2006-05-23 09:50:00,19.49,19.54,19.48,19.53,16200.0,13.5692,13.604,13.5622,13.597,16200.0
2006-05-23 09:55:00,19.55,19.57,19.51,19.53,18600.0,13.611,13.6249,13.5831,13.597,18600.0
2006-05-23 10:00:00,19.53,19.55,19.5,19.52,18000.0,13.597,13.611,13.5762,13.5901,18000.0
2006-05-23 10:05:00,19.52,19.54,19.51,19.52,6200.0,13.5901,13.604,13.5831,13.5901,6200.0
2006-05-23 10:10:00,19.52,19.53,19.5,19.53,19000.0,13.5901,13.597,13.5762,13.597,19000.0
2006-05-23 10:15:00,19.53,19.53,19.52,19.53,10000.0,13.597,13.597,13.5901,13.597,10000.0
2006-05-23 10:20:00,19.53,19.54,19.53,19.54,20000.0,13.597,13.604,13.597,13.604,20000.0
2006-05-23 10:25:00,19.53,19.54,19.53,19.53,13600.0,13.597,13.604,13.597,13.597,13600.0
2006-05-23 10:30:00,19.53,19.61,19.5,19.61,228000.0,13.597,13.6527,13.5762,13.6527,228000.0
2006-05-23 10:35:00,19.61,19.65,19.6,19.62,12200.0,13.6527,13.6806,13.6458,13.6597,12200.0
2006-05-23 10:40:00,19.61,19.61,19.56,19.56,10600.0,13.6527,13.6527,13.6179,13.6179,10600.0
2006-05-23 10:45:00,19.56,19.56,19.54,19.54,5000.0,13.6179,13.6179,13.604,13.604,5000.0
2006-05-23 10:50:00,19.53,19.55,19.53,19.55,8400.0,13.597,13.611,13.597,13.611,8400.0
2006-05-23 10:55:00,19.54,19.56,19.53,19.54,7400.0,13.604,13.6179,13.597,13.604,7400.0
2006-05-23 11:00:00,19.54,19.56,19.53,19.53,111400.0,13.604,13.6179,13.597,13.597,111400.0
2006-05-23 11:05:00,19.53,19.55,19.53,19.53,13000.0,13.597,13.611,13.597,13.597,13000.0
2006-05-23 11:10:00,19.53,19.57,19.53,19.54,18200.0,13.597,13.6249,13.597,13.604,18200.0
2006-05-23 11:15:00,19.55,19.55,19.53,19.54,14600.0,13.611,13.611,13.597,13.604,14600.0
2006-05-23 11:20:00,19.55,19.55,19.53,19.55,8000.0,13.611,13.611,13.597,13.611,8000.0
2006-05-23 11:25:00,19.53,19.55,19.53,19.54,11000.0,13.597,13.611,13.597,13.604,11000.0
2006-05-23 11:30:00,19.53,19.54,19.53,19.54,5600.0,13.597,13.604,13.597,13.604,5600.0
2006-05-23 11:35:00,19.54,19.56,19.53,19.54,3200.0,13.604,13.6179,13.597,13.604,3200.0
2006-05-23 11:40:00,19.54,19.55,19.53,19.53,6600.0,13.604,13.611,13.597,13.597,6600.0
2006-05-23 11:45:00,19.53,19.55,19.53,19.53,6600.0,13.597,13.611,13.597,13.597,6600.0
2006-05-23 11:50:00,19.54,19.54,19.53,19.53,7000.0,13.604,13.604,13.597,13.597,7000.0
2006-05-23 11:55:00,19.53,19.55,19.53,19.55,11400.0,13.597,13.611,13.597,13.611,11400.0
2006-05-23 12:00:00,19.55,19.55,19.53,19.53,16200.0,13.611,13.611,13.597,13.597,16200.0
2006-05-23 12:05:00,19.54,19.54,19.53,19.53,10800.0,13.604,13.604,13.597,13.597,10800.0
2006-05-23 12:10:00,19.53,19.54,19.53,19.53,6800.0,13.597,13.604,13.597,13.597,6800.0
2006-05-23 12:15:00,19.53,19.54,19.53,19.54,2000.0,13.597,13.604,13.597,13.604,2000.0
2006-05-23 12:20:00,19.54,19.56,19.53,19.54,8000.0,13.604,13.6179,13.597,13.604,8000.0
2006-05-23 12:25:00,19.54,19.55,19.54,19.55,3400.0,13.604,13.611,13.604,13.611,3400.0
2006-05-23 12:30:00,19.56,19.57,19.55,19.56,6200.0,13.6179,13.6249,13.611,13.6179,6200.0
2006-05-23 12:35:00,19.56,19.57,19.56,19.56,5400.0,13.6179,13.6249,13.6179,13.6179,5400.0
2006-05-23 12:40:00,19.57,19.57,19.55,19.56,3400.0,13.6249,13.6249,13.611,13.6179,3400.0
2006-05-23 12:45:00,19.56,19.56,19.55,19.55,103200.0,13.6179,13.6179,13.611,13.611,103200.0
2006-05-23 12:50:00,19.55,19.56,19.54,19.54,10000.0,13.611,13.6179,13.604,13.604,10000.0
2006-05-23 12:55:00,19.54,19.55,19.54,19.55,2000.0,13.604,13.611,13.604,13.611,2000.0
2006-05-23 13:00:00,19.55,19.57,19.55,19.56,5400.0,13.611,13.6249,13.611,13.6179,5400.0
2006-05-23 13:05:00,19.56,19.57,19.55,19.56,3200.0,13.6179,13.6249,13.611,13.6179,3200.0
2006-05-23 13:10:00,19.57,19.57,19.56,19.56,2800.0,13.6249,13.6249,13.6179,13.6179,2800.0
2006-05-23 13:15:00,19.57,19.58,19.57,19.58,5600.0,13.6249,13.6319,13.6249,13.6319,5600.0
2006-05-23 13:20:00,19.58,19.6,19.58,19.59,3400.0,13.6319,13.6458,13.6319,13.6388,3400.0
2006-05-23 13:25:00,19.59,19.59,19.58,19.59,2200.0,13.6388,13.6388,13.6319,13.6388,2200.0
2006-05-23 13:30:00,19.58,19.6,19.58,19.59,3800.0,13.6319,13.6458,13.6319,13.6388,3800.0
2006-05-23 13:35:00,19.59,19.61,19.58,19.58,3600.0,13.6388,13.6527,13.6319,13.6319,3600.0
2006-05-23 13:40:00,19.59,19.6,19.58,19.59,4000.0,13.6388,13.6458,13.6319,13.6388,4000.0
2006-05-23 13:45:00,19.59,19.59,19.57,19.57,5600.0,13.6388,13.6388,13.6249,13.6249,5600.0
2006-05-23 13:50:00,19.57,19.58,19.56,19.56,5400.0,13.6249,13.6319,13.6179,13.6179,5400.0
2006-05-23 13:55:00,19.56,19.57,19.56,19.56,4200.0,13.6179,13.6249,13.6179,13.6179,4200.0
2006-05-23 14:00:00,19.56,19.57,19.55,19.55,14600.0,13.6179,13.6249,13.611,13.611,14600.0
2006-05-23 14:05:00,19.55,19.56,19.55,19.55,6200.0,13.611,13.6179,13.611,13.611,6200.0
2006-05-23 14:10:00,19.55,19.56,19.55,19.55,20000.0,13.611,13.6179,13.611,13.611,20000.0
2006-05-23 14:15:00,19.55,19.57,19.55,19.56,5000.0,13.611,13.6249,13.611,13.6179,5000.0
2006-05-23 14:20:00,19.56,19.56,19.54,19.54,27600.0,13.6179,13.6179,13.604,13.604,27600.0
2006-05-23 14:25:00,19.54,19.55,19.53,19.54,19000.0,13.604,13.611,13.597,13.604,19000.0
2006-05-23 14:30:00,19.54,19.57,19.54,19.57,8400.0,13.604,13.6249,13.604,13.6249,8400.0
2006-05-23 14:35:00,19.57,19.57,19.55,19.55,5200.0,13.6249,13.6249,13.611,13.611,5200.0
2006-05-23 14:40:00,19.55,19.56,19.53,19.56,8200.0,13.611,13.6179,13.597,13.6179,8200.0
2006-05-23 14:45:00,19.55,19.57,19.53,19.53,31400.0,13.611,13.6249,13.597,13.597,31400.0
2006-05-23 14:50:00,19.53,19.54,19.53,19.53,25600.0,13.597,13.604,13.597,13.597,25600.0
2006-05-23 14:55:00,19.53,19.55,19.53,19.54,6400.0,13.597,13.611,13.597,13.604,6400.0
2006-05-23 15:00:00,19.53,19.53,19.52,19.52,72200.0,13.597,13.597,13.5901,13.5901,72200.0
2006-05-23 15:05:00,19.53,19.55,19.52,19.54,15600.0,13.597,13.611,13.5901,13.604,15600.0
2006-05-23 15:10:00,19.54,19.56,19.53,19.56,11400.0,13.604,13.6179,13.597,13.6179,11400.0
2006-05-23 15:15:00,19.56,19.57,19.54,19.55,9400.0,13.6179,13.6249,13.604,13.611,9400.0
2006-05-23 15:20:00,19.55,19.55,19.54,19.54,10200.0,13.611,13.611,13.604,13.604,10200.0
2006-05-23 15:25:00,19.55,19.55,19.53,19.53,15800.0,13.611,13.611,13.597,13.597,15800.0
2006-05-23 15:30:00,19.53,19.54,19.5,19.54,27600.0,13.597,13.604,13.5762,13.604,27600.0
2006-05-23 15:35:00,19.52,19.53,19.5,19.5,13000.0,13.5901,13.597,13.5762,13.5762,13000.0
2006-05-23 15:40:00,19.5,19.55,19.5,19.53,58200.0,13.5762,13.611,13.5762,13.597,58200.0
2006-05-23 15:45:00,19.53,19.54,19.53,19.53,37800.0,13.597,13.604,13.597,13.597,37800.0
2006-05-23 15:50:00,19.53,19.53,19.53,19.53,25800.0,13.597,13.597,13.597,13.597,25800.0
2006-05-23 15:55:00,19.53,19.53,19.5,19.5,83400.0,13.597,13.597,13.5762,13.5762,83400.0
2006-05-24 09:30:00,19.49,19.49,19.47,19.48,6400.0,13.5692,13.5692,13.5553,13.5622,6400.0
2006-05-24 09:35:00,19.48,19.48,19.41,19.43,8600.0,13.5622,13.5622,13.5135,13.5274,8600.0
2006-05-24 09:40:00,19.4,19.41,19.32,19.33,23000.0,13.5065,13.5135,13.4508,13.4578,23000.0
2006-05-24 09:45:00,19.32,19.37,19.3,19.31,25000.0,13.4508,13.4857,13.4369,13.4439,25000.0
2006-05-24 09:50:00,19.3,19.35,19.22,19.25,13400.0,13.4369,13.4717,13.3812,13.4021,13400.0
2006-05-24 09:55:00,19.25,19.25,19.2,19.2,31600.0,13.4021,13.4021,13.3673,13.3673,31600.0
2006-05-24 10:00:00,19.18,19.18,19.05,19.14,42800.0,13.3534,13.3534,13.2629,13.3255,42800.0
2006-05-24 10:05:00,19.14,19.18,19.09,19.15,22600.0,13.3255,13.3534,13.2907,13.3325,22600.0
2006-05-24 10:10:00,19.13,19.14,19.1,19.1,25200.0,13.3186,13.3255,13.2977,13.2977,25200.0
2006-05-24 10:15:00,19.09,19.15,19.08,19.11,13800.0,13.2907,13.3325,13.2838,13.3046,13800.0
2006-05-24 10:20:00,19.11,19.14,19.09,19.11,12000.0,13.3046,13.3255,13.2907,13.3046,12000.0
2006-05-24 10:25:00,19.09,19.15,19.09,19.13,18200.0,13.2907,13.3325,13.2907,13.3186,18200.0
2006-05-24 10:30:00,19.12,19.13,19.1,19.11,32400.0,13.3116,13.3186,13.2977,13.3046,32400.0
2006-05-24 10:35:00,19.11,19.18,19.11,19.16,24200.0,13.3046,13.3534,13.3046,13.3394,24200.0
2006-05-24 10:40:00,19.18,19.18,19.13,19.13,14800.0,13.3534,13.3534,13.3186,13.3186,14800.0
2006-05-24 10:45:00,19.14,19.14,19.06,19.09,18800.0,13.3255,13.3255,13.2698,13.2907,18800.0
2006-05-24 10:50:00,19.1,19.16,19.1,19.15,32400.0,13.2977,13.3394,13.2977,13.3325,32400.0
2006-05-24 10:55:00,19.15,19.18,19.15,19.18,28800.0,13.3325,13.3534,13.3325,13.3534,28800.0
2006-05-24 11:00:00,19.18,19.2,19.15,19.15,23800.0,13.3534,13.3673,13.3325,13.3325,23800.0
2006-05-24 11:05:00,19.15,19.2,19.15,19.18,25000.0,13.3325,13.3673,13.3325,13.3534,25000.0
2006-05-24 11:10:00,19.2,19.2,19.18,19.2,15800.0,13.3673,13.3673,13.3534,13.3673,15800.0
2006-05-24 11:15:00,19.18,19.2,19.18,19.18,8800.0,13.3534,13.3673,13.3534,13.3534,8800.0
2006-05-24 11:20:00,19.18,19.19,19.18,19.19,23200.0,13.3534,13.3603,13.3534,13.3603,23200.0
2006-05-24 11:25:00,19.19,19.22,19.18,19.18,28200.0,13.3603,13.3812,13.3534,13.3534,28200.0
2006-05-24 11:30:00,19.2,19.2,19.13,19.13,13800.0,13.3673,13.3673,13.3186,13.3186,13800.0
2006-05-24 11:35:00,19.13,19.13,19.11,19.13,11000.0,13.3186,13.3186,13.3046,13.3186,11000.0
2006-05-24 11:40:00,19.14,19.14,19.11,19.12,12400.0,13.3255,13.3255,13.3046,13.3116,12400.0
2006-05-24 11:45:00,19.13,19.18,19.13,19.17,20200.0,13.3186,13.3534,13.3186,13.3464,20200.0
2006-05-24 11:50:00,19.16,19.19,19.16,19.18,24800.0,13.3394,13.3603,13.3394,13.3534,24800.0
2006-05-24 11:55:00,19.19,19.23,19.13,19.16,21400.0,13.3603,13.3882,13.3186,13.3394,21400.0
2006-05-24 12:00:00,19.17,19.17,19.15,19.15,12200.0,13.3464,13.3464,13.3325,13.3325,12200.0
2006-05-24 12:05:00,19.16,19.18,19.15,19.17,26000.0,13.3394,13.3534,13.3325,13.3464,26000.0
2006-05-24 12:10:00,19.18,19.18,19.17,19.17,8800.0,13.3534,13.3534,13.3464,13.3464,8800.0
2006-05-24 12:15:00,19.16,19.18,19.16,19.17,9800.0,13.3394,13.3534,13.3394,13.3464,9800.0
2006-05-24 12:20:00,19.16,19.17,19.15,19.15,5800.0,13.3394,13.3464,13.3325,13.3325,5800.0
2006-05-24 12:25:00,19.15,19.16,19.15,19.15,9200.0,13.3325,13.3394,13.3325,13.3325,9200.0
2006-05-24 12:30:00,19.15,19.15,19.11,19.11,5800.0,13.3325,13.3325,13.3046,13.3046,5800.0
2006-05-24 12:35:00,19.1,19.1,19.09,19.1,19400.0,13.2977,13.2977,13.2907,13.2977,19400.0
2006-05-24 12:40:00,19.09,19.09,19.09,19.09,12800.0,13.2907,13.2907,13.2907,13.2907,12800.0
2006-05-24 12:45:00,19.09,19.09,19.06,19.06,43600.0,13.2907,13.2907,13.2698,13.2698,43600.0
2006-05-24 12:50:00,19.07,19.11,19.07,19.11,13000.0,13.2768,13.3046,13.2768,13.3046,13000.0
2006-05-24 12:55:00,19.1,19.1,19.04,19.05,24800.0,13.2977,13.2977,13.2559,13.2629,24800.0
2006-05-24 13:00:00,19.04,19.05,19.04,19.04,10600.0,13.2559,13.2629,13.2559,13.2559,10600.0
2006-05-24 13:05:00,19.04,19.05,19.04,19.04,20000.0,13.2559,13.2629,13.2559,13.2559,20000.0
2006-05-24 13:10:00,19.04,19.05,19.03,19.03,22200.0,13.2559,13.2629,13.2489,13.2489,22200.0
2006-05-24 13:15:00,19.03,19.03,19.02,19.02,22800.0,13.2489,13.2489,13.242,13.242,22800.0
2006-05-24 13:20:00,19.02,19.03,18.86,18.92,89000.0,13.242,13.2489,13.1306,13.1724,89000.0
2006-05-24 13:25:00,18.91,18.93,18.89,18.89,16800.0,13.1654,13.1793,13.1515,13.1515,16800.0
2006-05-24 13:30:00,18.88,18.88,18.82,18.82,14600.0,13.1445,13.1445,13.1027,13.1027,14600.0
2006-05-24 13:35:00,18.82,18.84,18.77,18.84,34000.0,13.1027,13.1167,13.0679,13.1167,34000.0
2006-05-24 13:40:00,18.83,18.83,18.77,18.8,29800.0,13.1097,13.1097,13.0679,13.0888,29800.0
2006-05-24 13:45:00,18.8,18.86,18.79,18.83,26600.0,13.0888,13.1306,13.0819,13.1097,26600.0
2006-05-24 13:50:00,18.84,18.9,18.83,18.9,21400.0,13.1167,13.1584,13.1097,13.1584,21400.0
2006-05-24 13:55:00,18.95,19.0,18.95,19.0,5400.0,13.1932,13.2281,13.1932,13.2281,5400.0
2006-05-24 14:00:00,19.0,19.04,18.98,19.04,14200.0,13.2281,13.2559,13.2141,13.2559,14200.0
2006-05-24 14:05:00,19.05,19.08,19.02,19.02,20800.0,13.2629,13.2838,13.242,13.242,20800.0
2006-05-24 14:10:00,19.02,19.07,19.01,19.05,10800.0,13.242,13.2768,13.235,13.2629,10800.0
2006-05-24 14:15:00,19.05,19.05,19.03,19.04,15600.0,13.2629,13.2629,13.2489,13.2559,15600.0
2006-05-24 14:20:00,19.04,19.05,18.95,18.95,94800.0,13.2559,13.2629,13.1932,13.1932,94800.0
2006-05-24 14:25:00,18.96,18.98,18.92,18.92,22400.0,13.2002,13.2141,13.1724,13.1724,22400.0
2006-05-24 14:30:00,18.93,19.03,18.93,19.03,12000.0,13.1793,13.2489,13.1793,13.2489,12000.0
2006-05-24 14:35:00,19.03,19.04,19.02,19.04,10000.0,13.2489,13.2559,13.242,13.2559,10000.0
2006-05-24 14:40:00,19.04,19.1,19.03,19.09,7800.0,13.2559,13.2977,13.2489,13.2907,7800.0
2006-05-24 14:45:00,19.09,19.15,19.09,19.14,7600.0,13.2907,13.3325,13.2907,13.3255,7600.0
2006-05-24 14:50:00,19.13,19.13,19.13,19.13,400.0,13.3186,13.3186,13.3186,13.3186,400.0
2006-05-24 14:55:00,19.14,19.18,19.11,19.18,8800.0,13.3255,13.3534,13.3046,13.3534,8800.0
2006-05-24 15:00:00,19.14,19.18,19.11,19.17,13600.0,13.3255,13.3534,13.3046,13.3464,13600.0
2006-05-24 15:05:00,19.17,19.18,19.08,19.08,8800.0,13.3464,13.3534,13.2838,13.2838,8800.0
2006-05-24 15:10:00,19.08,19.1,19.0,19.07,113200.0,13.2838,13.2977,13.2281,13.2768,113200.0
2006-05-24 15:15:00,19.04,19.06,19.01,19.01,13800.0,13.2559,13.2698,13.235,13.235,13800.0
2006-05-24 15:20:00,19.04,19.08,19.02,19.05,13400.0,13.2559,13.2838,13.242,13.2629,13400.0
2006-05-24 15:25:00,19.05,19.11,19.04,19.11,19400.0,13.2629,13.3046,13.2559,13.3046,19400.0
2006-05-24 15:30:00,19.11,19.11,19.07,19.08,10000.0,13.3046,13.3046,13.2768,13.2838,10000.0
2006-05-24 15:35:00,19.09,19.17,19.09,19.16,23800.0,13.2907,13.3464,13.2907,13.3394,23800.0
2006-05-24 15:40:00,19.17,19.24,19.16,19.24,40000.0,13.3464,13.3951,13.3394,13.3951,40000.0
2006-05-24 15:45:00,19.24,19.24,19.22,19.22,12200.0,13.3951,13.3951,13.3812,13.3812,12200.0
2006-05-24 15:50:00,19.22,19.26,19.1,19.11,42000.0,13.3812,13.4091,13.2977,13.3046,42000.0
2006-05-24 15:55:00,19.1,19.13,19.1,19.11,47200.0,13.2977,13.3186,13.2977,13.3046,47200.0
2006-05-25 09:30:00,19.18,19.22,19.18,19.22,15200.0,13.3534,13.3812,13.3534,13.3812,15200.0
2006-05-25 09:35:00,19.15,19.17,19.15,19.16,6600.0,13.3325,13.3464,13.3325,13.3394,6600.0
2006-05-25 09:40:00,19.16,19.19,19.15,19.19,6400.0,13.3394,13.3603,13.3325,13.3603,6400.0
2006-05-25 09:45:00,19.19,19.23,19.19,19.23,3400.0,13.3603,13.3882,13.3603,13.3882,3400.0
2006-05-25 09:50:00,19.22,19.23,19.2,19.2,94000.0,13.3812,13.3882,13.3673,13.3673,94000.0
2006-05-25 09:55:00,19.18,19.18,19.03,19.08,20200.0,13.3534,13.3534,13.2489,13.2838,20200.0
2006-05-25 10:00:00,19.08,19.11,19.06,19.11,15200.0,13.2838,13.3046,13.2698,13.3046,15200.0
2006-05-25 10:05:00,19.11,19.11,19.05,19.07,7600.0,13.3046,13.3046,13.2629,13.2768,7600.0
2006-05-25 10:10:00,19.07,19.08,18.95,18.99,19800.0,13.2768,13.2838,13.1932,13.2211,19800.0
2006-05-25 10:15:00,19.02,19.04,19.0,19.0,5200.0,13.242,13.2559,13.2281,13.2281,5200.0
2006-05-25 10:20:00,19.0,19.0,18.96,18.97,12600.0,13.2281,13.2281,13.2002,13.2072,12600.0
2006-05-25 10:25:00,18.97,19.06,18.96,19.04,14800.0,13.2072,13.2698,13.2002,13.2559,14800.0
2006-05-25 10:30:00,19.03,19.03,18.97,18.98,48400.0,13.2489,13.2489,13.2072,13.2141,48400.0
2006-05-25 10:35:00,18.97,19.02,18.97,19.01,18400.0,13.2072,13.242,13.2072,13.235,18400.0
2006-05-25 10:40:00,19.0,19.05,19.0,19.02,15400.0,13.2281,13.2629,13.2281,13.242,15400.0
2006-05-25 10:45:00,19.01,19.04,19.0,19.04,15400.0,13.235,13.2559,13.2281,13.2559,15400.0
2006-05-25 10:50:00,19.04,19.05,19.03,19.05,6200.0,13.2559,13.2629,13.2489,13.2629,6200.0
2006-05-25 10:55:00,19.04,19.05,19.03,19.04,8000.0,13.2559,13.2629,13.2489,13.2559,8000.0
2006-05-25 11:00:00,19.04,19.05,19.03,19.04,3800.0,13.2559,13.2629,13.2489,13.2559,3800.0
2006-05-25 11:05:00,19.04,19.04,19.03,19.03,2200.0,13.2559,13.2559,13.2489,13.2489,2200.0
2006-05-25 11:10:00,19.03,19.04,19.03,19.03,6400.0,13.2489,13.2559,13.2489,13.2489,6400.0
2006-05-25 11:15:00,19.03,19.05,19.03,19.04,15400.0,13.2489,13.2629,13.2489,13.2559,15400.0
2006-05-25 11:20:00,19.03,19.03,19.03,19.03,7600.0,13.2489,13.2489,13.2489,13.2489,7600.0
2006-05-25 11:25:00,19.04,19.05,19.04,19.05,3000.0,13.2559,13.2629,13.2559,13.2629,3000.0
2006-05-25 11:30:00,19.04,19.05,19.04,19.05,13800.0,13.2559,13.2629,13.2559,13.2629,13800.0
2006-05-25 11:35:00,19.05,19.07,19.05,19.06,13400.0,13.2629,13.2768,13.2629,13.2698,13400.0
2006-05-25 11:40:00,19.06,19.07,19.05,19.05,14600.0,13.2698,13.2768,13.2629,13.2629,14600.0
2006-05-25 11:45:00,19.05,19.08,19.05,19.07,6600.0,13.2629,13.2838,13.2629,13.2768,6600.0
2006-05-25 11:50:00,19.06,19.07,19.06,19.06,9800.0,13.2698,13.2768,13.2698,13.2698,9800.0
2006-05-25 11:55:00,19.05,19.11,19.05,19.09,7600.0,13.2629,13.3046,13.2629,13.2907,7600.0
2006-05-25 12:00:00,19.1,19.1,19.08,19.08,2600.0,13.2977,13.2977,13.2838,13.2838,2600.0
2006-05-25 12:05:00,19.08,19.09,19.08,19.08,11600.0,13.2838,13.2907,13.2838,13.2838,11600.0
2006-05-25 12:10:00,19.08,19.08,19.08,19.08,3400.0,13.2838,13.2838,13.2838,13.2838,3400.0
2006-05-25 12:15:00,19.08,19.08,19.08,19.08,3000.0,13.2838,13.2838,13.2838,13.2838,3000.0
2006-05-25 12:20:00,19.08,19.08,19.08,19.08,8600.0,13.2838,13.2838,13.2838,13.2838,8600.0
2006-05-25 12:25:00,19.08,19.09,19.08,19.08,54600.0,13.2838,13.2907,13.2838,13.2838,54600.0
2006-05-25 12:30:00,19.09,19.1,19.08,19.09,14400.0,13.2907,13.2977,13.2838,13.2907,14400.0
2006-05-25 12:35:00,19.09,19.09,19.07,19.08,41600.0,13.2907,13.2907,13.2768,13.2838,41600.0
2006-05-25 12:40:00,19.1,19.1,19.08,19.08,10000.0,13.2977,13.2977,13.2838,13.2838,10000.0
2006-05-25 12:45:00,19.08,19.09,19.05,19.06,31600.0,13.2838,13.2907,13.2629,13.2698,31600.0
2006-05-25 12:50:00,19.06,19.09,19.05,19.08,9600.0,13.2698,13.2907,13.2629,13.2838,9600.0
2006-05-25 12:55:00,19.08,19.08,19.05,19.07,15800.0,13.2838,13.2838,13.2629,13.2768,15800.0
2006-05-25 13:00:00,19.07,19.1,19.07,19.08,32200.0,13.2768,13.2977,13.2768,13.2838,32200.0
2006-05-25 13:05:00,19.09,19.09,19.07,19.07,7400.0,13.2907,13.2907,13.2768,13.2768,7400.0
2006-05-25 13:10:00,19.07,19.08,19.07,19.07,4800.0,13.2768,13.2838,13.2768,13.2768,4800.0
2006-05-25 13:15:00,19.08,19.08,19.07,19.07,600.0,13.2838,13.2838,13.2768,13.2768,600.0
2006-05-25 13:20:00,19.05,19.06,19.05,19.06,6800.0,13.2629,13.2698,13.2629,13.2698,6800.0
2006-05-25 13:25:00,19.07,19.08,19.07,19.07,31600.0,13.2768,13.2838,13.2768,13.2768,31600.0
2006-05-25 13:30:00,19.07,19.09,19.07,19.09,10600.0,13.2768,13.2907,13.2768,13.2907,10600.0
2006-05-25 13:35:00,19.09,19.1,19.09,19.1,21400.0,13.2907,13.2977,13.2907,13.2977,21400.0
2006-05-25 13:40:00,19.1,19.12,19.1,19.12,3000.0,13.2977,13.3116,13.2977,13.3116,3000.0
2006-05-25 13:45:00,19.1,19.11,19.1,19.11,53800.0,13.2977,13.3046,13.2977,13.3046,53800.0
2006-05-25 13:50:00,19.11,19.11,19.1,19.11,10800.0,13.3046,13.3046,13.2977,13.3046,10800.0
2006-05-25 13:55:00,19.11,19.11,19.1,19.1,1800.0,13.3046,13.3046,13.2977,13.2977,1800.0
2006-05-25 14:00:00,19.1,19.11,19.1,19.11,8000.0,13.2977,13.3046,13.2977,13.3046,8000.0
2006-05-25 14:05:00,19.11,19.13,19.11,19.13,8200.0,13.3046,13.3186,13.3046,13.3186,8200.0
2006-05-25 14:10:00,19.13,19.13,19.11,19.12,5600.0,13.3186,13.3186,13.3046,13.3116,5600.0
2006-05-25 14:15:00,19.12,19.14,19.11,19.14,3000.0,13.3116,13.3255,13.3046,13.3255,3000.0
2006-05-25 14:20:00,19.13,19.15,19.13,19.15,4400.0,13.3186,13.3325,13.3186,13.3325,4400.0
2006-05-25 14:25:00,19.15,19.15,19.11,19.14,15200.0,13.3325,13.3325,13.3046,13.3255,15200.0
2006-05-25 14:30:00,19.14,19.15,19.1,19.12,52400.0,13.3255,13.3325,13.2977,13.3116,52400.0
2006-05-25 14:35:00,19.11,19.15,19.1,19.14,91600.0,13.3046,13.3325,13.2977,13.3255,91600.0
2006-05-25 14:40:00,19.14,19.14,19.06,19.1,33200.0,13.3255,13.3255,13.2698,13.2977,33200.0
2006-05-25 14:45:00,19.1,19.15,19.1,19.15,30000.0,13.2977,13.3325,13.2977,13.3325,30000.0
2006-05-25 14:50:00,19.14,19.14,19.08,19.11,30400.0,13.3255,13.3255,13.2838,13.3046,30400.0
2006-05-25 14:55:00,19.11,19.15,19.11,19.15,9000.0,13.3046,13.3325,13.3046,13.3325,9000.0
2006-05-25 15:00:00,19.15,19.15,19.08,19.09,38000.0,13.3325,13.3325,13.2838,13.2907,38000.0
2006-05-25 15:05:00,19.1,19.11,19.07,19.09,45400.0,13.2977,13.3046,13.2768,13.2907,45400.0
2006-05-25 15:10:00,19.07,19.07,19.06,19.06,5400.0,13.2768,13.2768,13.2698,13.2698,5400.0
2006-05-25 15:15:00,19.06,19.08,19.06,19.07,22200.0,13.2698,13.2838,13.2698,13.2768,22200.0
2006-05-25 15:20:00,19.07,19.09,19.07,19.08,12400.0,13.2768,13.2907,13.2768,13.2838,12400.0
2006-05-25 15:25:00,19.07,19.08,19.07,19.08,8800.0,13.2768,13.2838,13.2768,13.2838,8800.0
2006-05-25 15:30:00,19.08,19.09,19.08,19.08,12400.0,13.2838,13.2907,13.2838,13.2838,12400.0
2006-05-25 15:35:00,19.08,19.08,19.06,19.07,30800.0,13.2838,13.2838,13.2698,13.2768,30800.0
2006-05-25 15:40:00,19.07,19.09,19.05,19.06,26200.0,13.2768,13.2907,13.2629,13.2698,26200.0
2006-05-25 15:45:00,19.07,19.11,19.07,19.1,13200.0,13.2768,13.3046,13.2768,13.2977,13200.0
2006-05-25 15:50:00,19.1,19.13,19.1,19.13,11600.0,13.2977,13.3186,13.2977,13.3186,11600.0
2006-05-25 15:55:00,19.14,19.14,19.13,19.14,14800.0,13.3255,13.3255,13.3186,13.3255,14800.0
2006-05-26 09:30:00,19.19,19.26,19.19,19.26,17200.0,13.3603,13.4091,13.3603,13.4091,17200.0
2006-05-26 09:35:00,19.25,19.27,19.25,19.26,6000.0,13.4021,13.416,13.4021,13.4091,6000.0
2006-05-26 09:40:00,19.25,19.25,19.21,19.21,55600.0,13.4021,13.4021,13.3743,13.3743,55600.0
2006-05-26 09:45:00,19.21,19.25,19.17,19.25,10000.0,13.3743,13.4021,13.3464,13.4021,10000.0
2006-05-26 09:50:00,19.25,19.25,19.18,19.18,55200.0,13.4021,13.4021,13.3534,13.3534,55200.0
2006-05-26 09:55:00,19.2,19.25,19.2,19.22,12200.0,13.3673,13.4021,13.3673,13.3812,12200.0
2006-05-26 10:00:00,19.18,19.28,19.18,19.28,10800.0,13.3534,13.423,13.3534,13.423,10800.0
2006-05-26 10:05:00,19.27,19.27,19.2,19.23,11600.0,13.416,13.416,13.3673,13.3882,11600.0
2006-05-26 10:10:00,19.23,19.24,19.23,19.24,14000.0,13.3882,13.3951,13.3882,13.3951,14000.0
2006-05-26 10:15:00,19.23,19.24,19.23,19.24,12400.0,13.3882,13.3951,13.3882,13.3951,12400.0
2006-05-26 10:20:00,19.24,19.24,19.23,19.24,18800.0,13.3951,13.3951,13.3882,13.3951,18800.0
2006-05-26 10:25:00,19.24,19.28,19.24,19.27,10600.0,13.3951,13.423,13.3951,13.416,10600.0
2006-05-26 10:30:00,19.28,19.28,19.27,19.27,4600.0,13.423,13.423,13.416,13.416,4600.0
2006-05-26 10:35:00,19.28,19.3,19.27,19.27,12000.0,13.423,13.4369,13.416,13.416,12000.0
2006-05-26 10:40:00,19.27,19.27,19.26,19.26,6400.0,13.416,13.416,13.4091,13.4091,6400.0
2006-05-26 10:45:00,19.27,19.27,19.25,19.26,16200.0,13.416,13.416,13.4021,13.4091,16200.0
2006-05-26 10:50:00,19.26,19.31,19.26,19.31,10800.0,13.4091,13.4439,13.4091,13.4439,10800.0
2006-05-26 10:55:00,19.3,19.4,19.3,19.39,25600.0,13.4369,13.5065,13.4369,13.4996,25600.0
2006-05-26 11:00:00,19.39,19.39,19.35,19.35,11000.0,13.4996,13.4996,13.4717,13.4717,11000.0
2006-05-26 11:05:00,19.33,19.36,19.33,19.35,3400.0,13.4578,13.4787,13.4578,13.4717,3400.0
2006-05-26 11:10:00,19.36,19.36,19.36,19.36,200.0,13.4787,13.4787,13.4787,13.4787,200.0
2006-05-26 11:15:00,19.35,19.35,19.34,19.34,5200.0,13.4717,13.4717,13.4648,13.4648,5200.0
2006-05-26 11:20:00,19.34,19.34,19.33,19.34,4600.0,13.4648,13.4648,13.4578,13.4648,4600.0
2006-05-26 11:25:00,19.34,19.36,19.34,19.36,5600.0,13.4648,13.4787,13.4648,13.4787,5600.0
2006-05-26 11:30:00,19.36,19.36,19.35,19.35,6400.0,13.4787,13.4787,13.4717,13.4717,6400.0
2006-05-26 11:35:00,19.35,19.35,19.35,19.35,6800.0,13.4717,13.4717,13.4717,13.4717,6800.0
2006-05-26 11:40:00,19.35,19.35,19.35,19.35,5200.0,13.4717,13.4717,13.4717,13.4717,5200.0
2006-05-26 11:45:00,19.35,19.35,19.35,19.35,6400.0,13.4717,13.4717,13.4717,13.4717,6400.0
2006-05-26 11:50:00,19.35,19.35,19.35,19.35,1200.0,13.4717,13.4717,13.4717,13.4717,1200.0
2006-05-26 11:55:00,19.35,19.35,19.35,19.35,4800.0,13.4717,13.4717,13.4717,13.4717,4800.0
2006-05-26 12:00:00,19.35,19.35,19.35,19.35,5000.0,13.4717,13.4717,13.4717,13.4717,5000.0
2006-05-26 12:05:00,19.35,19.35,19.33,19.33,3600.0,13.4717,13.4717,13.4578,13.4578,3600.0
2006-05-26 12:10:00,19.33,19.33,19.33,19.33,5800.0,13.4578,13.4578,13.4578,13.4578,5800.0
2006-05-26 12:15:00,19.33,19.33,19.33,19.33,2000.0,13.4578,13.4578,13.4578,13.4578,2000.0
2006-05-26 12:20:00,19.33,19.36,19.33,19.36,17200.0,13.4578,13.4787,13.4578,13.4787,17200.0
2006-05-26 12:25:00,19.36,19.36,19.36,19.36,1800.0,13.4787,13.4787,13.4787,13.4787,1800.0
2006-05-26 12:30:00,19.38,19.38,19.38,19.38,600.0,13.4926,13.4926,13.4926,13.4926,600.0
2006-05-26 12:35:00,19.36,19.36,19.36,19.36,31400.0,13.4787,13.4787,13.4787,13.4787,31400.0
2006-05-26 12:40:00,19.35,19.36,19.35,19.36,8600.0,13.4717,13.4787,13.4717,13.4787,8600.0
2006-05-26 12:45:00,19.36,19.36,19.36,19.36,2000.0,13.4787,13.4787,13.4787,13.4787,2000.0
2006-05-26 12:50:00,19.36,19.36,19.36,19.36,1800.0,13.4787,13.4787,13.4787,13.4787,1800.0
2006-05-26 12:55:00,19.36,19.36,19.35,19.35,4400.0,13.4787,13.4787,13.4717,13.4717,4400.0
2006-05-26 13:00:00,19.35,19.36,19.35,19.36,5800.0,13.4717,13.4787,13.4717,13.4787,5800.0
2006-05-26 13:05:00,19.36,19.36,19.35,19.36,2600.0,13.4787,13.4787,13.4717,13.4787,2600.0
2006-05-26 13:10:00,19.36,19.37,19.35,19.37,10000.0,13.4787,13.4857,13.4717,13.4857,10000.0
2006-05-26 13:15:00,19.36,19.37,19.36,19.36,9600.0,13.4787,13.4857,13.4787,13.4787,9600.0
2006-05-26 13:20:00,19.37,19.37,19.36,19.36,13400.0,13.4857,13.4857,13.4787,13.4787,13400.0
2006-05-26 13:25:00,19.37,19.38,19.36,19.36,3000.0,13.4857,13.4926,13.4787,13.4787,3000.0
2006-05-26 13:30:00,19.36,19.38,19.36,19.37,10200.0,13.4787,13.4926,13.4787,13.4857,10200.0
2006-05-26 13:35:00,19.38,19.38,19.36,19.38,11600.0,13.4926,13.4926,13.4787,13.4926,11600.0
2006-05-26 13:40:00,19.37,19.38,19.37,19.38,3400.0,13.4857,13.4926,13.4857,13.4926,3400.0
2006-05-26 13:45:00,19.38,19.39,19.37,19.38,5800.0,13.4926,13.4996,13.4857,13.4926,5800.0
2006-05-26 13:50:00,19.38,19.38,19.36,19.36,2600.0,13.4926,13.4926,13.4787,13.4787,2600.0
2006-05-26 13:55:00,19.37,19.39,19.37,19.38,6000.0,13.4857,13.4996,13.4857,13.4926,6000.0
2006-05-26 14:00:00,19.38,19.39,19.38,19.38,21200.0,13.4926,13.4996,13.4926,13.4926,21200.0
2006-05-26 14:05:00,19.38,19.4,19.38,19.38,25400.0,13.4926,13.5065,13.4926,13.4926,25400.0
2006-05-26 14:10:00,19.38,19.39,19.38,19.39,13600.0,13.4926,13.4996,13.4926,13.4996,13600.0
2006-05-26 14:15:00,19.39,19.39,19.38,19.38,3400.0,13.4996,13.4996,13.4926,13.4926,3400.0
2006-05-26 14:20:00,19.38,19.38,19.38,19.38,4400.0,13.4926,13.4926,13.4926,13.4926,4400.0
2006-05-26 14:25:00,19.37,19.38,19.37,19.37,2600.0,13.4857,13.4926,13.4857,13.4857,2600.0
2006-05-26 14:30:00,19.37,19.38,19.37,19.38,1800.0,13.4857,13.4926,13.4857,13.4926,1800.0
2006-05-26 14:35:00,19.37,19.38,19.37,19.37,5000.0,13.4857,13.4926,13.4857,13.4857,5000.0
2006-05-26 14:40:00,19.37,19.38,19.37,19.37,15800.0,13.4857,13.4926,13.4857,13.4857,15800.0
2006-05-26 14:45:00,19.37,19.39,19.37,19.38,5000.0,13.4857,13.4996,13.4857,13.4926,5000.0
2006-05-26 14:50:00,19.38,19.4,19.38,19.4,5400.0,13.4926,13.5065,13.4926,13.5065,5400.0
2006-05-26 14:55:00,19.38,19.39,19.38,19.38,5400.0,13.4926,13.4996,13.4926,13.4926,5400.0
2006-05-26 15:00:00,19.38,19.39,19.38,19.39,10400.0,13.4926,13.4996,13.4926,13.4996,10400.0
2006-05-26 15:05:00,19.39,19.41,19.39,19.39,10200.0,13.4996,13.5135,13.4996,13.4996,10200.0
2006-05-26 15:10:00,19.39,19.41,19.39,19.41,10400.0,13.4996,13.5135,13.4996,13.5135,10400.0
2006-05-26 15:15:00,19.41,19.41,19.4,19.4,9600.0,13.5135,13.5135,13.5065,13.5065,9600.0
2006-05-26 15:20:00,19.4,19.41,19.4,19.41,1800.0,13.5065,13.5135,13.5065,13.5135,1800.0
2006-05-26 15:25:00,19.41,19.41,19.4,19.4,5000.0,13.5135,13.5135,13.5065,13.5065,5000.0
2006-05-26 15:30:00,19.4,19.41,19.4,19.41,10200.0,13.5065,13.5135,13.5065,13.5135,10200.0
2006-05-26 15:35:00,19.41,19.41,19.4,19.4,6600.0,13.5135,13.5135,13.5065,13.5065,6600.0
2006-05-26 15:40:00,19.4,19.41,19.4,19.4,7600.0,13.5065,13.5135,13.5065,13.5065,7600.0
2006-05-26 15:45:00,19.4,19.41,19.4,19.41,14200.0,13.5065,13.5135,13.5065,13.5135,14200.0
2006-05-26 15:50:00,19.4,19.4,19.36,19.36,26600.0,13.5065,13.5065,13.4787,13.4787,26600.0
2006-05-26 15:55:00,19.36,19.38,19.36,19.36,26600.0,13.4787,13.4926,13.4787,13.4787,26600.0
2006-05-30 09:30:00,19.33,19.35,19.33,19.35,6400.0,13.4578,13.4717,13.4578,13.4717,6400.0
2006-05-30 09:35:00,19.33,19.33,19.25,19.25,5000.0,13.4578,13.4578,13.4021,13.4021,5000.0
2006-05-30 09:40:00,19.23,19.24,19.15,19.16,119000.0,13.3882,13.3951,13.3325,13.3394,119000.0
2006-05-30 09:45:00,19.15,19.16,19.03,19.09,37800.0,13.3325,13.3394,13.2489,13.2907,37800.0
2006-05-30 09:50:00,19.06,19.09,19.05,19.09,9200.0,13.2698,13.2907,13.2629,13.2907,9200.0
2006-05-30 09:55:00,19.07,19.08,19.05,19.05,44800.0,13.2768,13.2838,13.2629,13.2629,44800.0
2006-05-30 10:00:00,19.05,19.07,19.04,19.07,17600.0,13.2629,13.2768,13.2559,13.2768,17600.0
2006-05-30 10:05:00,19.07,19.07,19.03,19.03,8400.0,13.2768,13.2768,13.2489,13.2489,8400.0
2006-05-30 10:10:00,19.05,19.1,19.05,19.08,8400.0,13.2629,13.2977,13.2629,13.2838,8400.0
2006-05-30 10:15:00,19.11,19.11,19.07,19.08,2200.0,13.3046,13.3046,13.2768,13.2838,2200.0
2006-05-30 10:20:00,19.06,19.1,19.06,19.1,2800.0,13.2698,13.2977,13.2698,13.2977,2800.0
2006-05-30 10:25:00,19.09,19.13,19.09,19.11,6000.0,13.2907,13.3186,13.2907,13.3046,6000.0
2006-05-30 10:30:00,19.13,19.16,19.13,19.16,11600.0,13.3186,13.3394,13.3186,13.3394,11600.0
2006-05-30 10:35:00,19.16,19.18,19.14,19.14,8400.0,13.3394,13.3534,13.3255,13.3255,8400.0
2006-05-30 10:40:00,19.15,19.18,19.14,19.15,102000.0,13.3325,13.3534,13.3255,13.3325,102000.0
2006-05-30 10:45:00,19.14,19.17,19.14,19.15,10000.0,13.3255,13.3464,13.3255,13.3325,10000.0
2006-05-30 10:50:00,19.16,19.17,19.14,19.17,6200.0,13.3394,13.3464,13.3255,13.3464,6200.0
2006-05-30 10:55:00,19.17,19.17,19.12,19.12,6600.0,13.3464,13.3464,13.3116,13.3116,6600.0
2006-05-30 11:00:00,19.12,19.13,19.1,19.11,4800.0,13.3116,13.3186,13.2977,13.3046,4800.0
2006-05-30 11:05:00,19.11,19.11,19.11,19.11,2000.0,13.3046,13.3046,13.3046,13.3046,2000.0
2006-05-30 11:10:00,19.13,19.17,19.13,19.16,7400.0,13.3186,13.3464,13.3186,13.3394,7400.0
2006-05-30 11:15:00,19.17,19.17,19.13,19.13,4400.0,13.3464,13.3464,13.3186,13.3186,4400.0
2006-05-30 11:20:00,19.13,19.15,19.09,19.09,8200.0,13.3186,13.3325,13.2907,13.2907,8200.0
2006-05-30 11:25:00,19.1,19.1,19.09,19.09,6600.0,13.2977,13.2977,13.2907,13.2907,6600.0
2006-05-30 11:30:00,19.08,19.1,19.08,19.09,17000.0,13.2838,13.2977,13.2838,13.2907,17000.0
2006-05-30 11:35:00,19.08,19.11,19.08,19.11,7400.0,13.2838,13.3046,13.2838,13.3046,7400.0
2006-05-30 11:40:00,19.11,19.11,19.1,19.1,2400.0,13.3046,13.3046,13.2977,13.2977,2400.0
2006-05-30 11:45:00,19.1,19.11,19.1,19.11,1800.0,13.2977,13.3046,13.2977,13.3046,1800.0
2006-05-30 11:50:00,19.11,19.16,19.11,19.15,5400.0,13.3046,13.3394,13.3046,13.3325,5400.0
2006-05-30 11:55:00,19.15,19.15,19.13,19.15,5800.0,13.3325,13.3325,13.3186,13.3325,5800.0
2006-05-30 12:00:00,19.15,19.16,19.14,19.15,1000.0,13.3325,13.3394,13.3255,13.3325,1000.0
2006-05-30 12:05:00,19.14,19.14,19.13,19.14,5600.0,13.3255,13.3255,13.3186,13.3255,5600.0
2006-05-30 12:10:00,19.13,19.14,19.13,19.14,16400.0,13.3186,13.3255,13.3186,13.3255,16400.0
2006-05-30 12:15:00,19.13,19.13,19.13,19.13,800.0,13.3186,13.3186,13.3186,13.3186,800.0
2006-05-30 12:20:00,19.13,19.14,19.13,19.14,1000.0,13.3186,13.3255,13.3186,13.3255,1000.0
2006-05-30 12:25:00,19.14,19.15,19.14,19.15,2800.0,13.3255,13.3325,13.3255,13.3325,2800.0
2006-05-30 12:30:00,19.15,19.17,19.15,19.15,2600.0,13.3325,13.3464,13.3325,13.3325,2600.0
2006-05-30 12:35:00,19.15,19.15,19.07,19.07,59200.0,13.3325,13.3325,13.2768,13.2768,59200.0
2006-05-30 12:40:00,19.07,19.08,19.07,19.08,12000.0,13.2768,13.2838,13.2768,13.2838,12000.0
2006-05-30 12:45:00,19.08,19.1,19.08,19.09,9000.0,13.2838,13.2977,13.2838,13.2907,9000.0
2006-05-30 12:50:00,19.09,19.11,19.08,19.1,13600.0,13.2907,13.3046,13.2838,13.2977,13600.0
2006-05-30 12:55:00,19.1,19.1,19.08,19.09,4000.0,13.2977,13.2977,13.2838,13.2907,4000.0
2006-05-30 13:00:00,19.09,19.09,19.09,19.09,2200.0,13.2907,13.2907,13.2907,13.2907,2200.0
2006-05-30 13:05:00,19.09,19.09,19.08,19.08,11800.0,13.2907,13.2907,13.2838,13.2838,11800.0
2006-05-30 13:10:00,19.08,19.08,19.07,19.08,25000.0,13.2838,13.2838,13.2768,13.2838,25000.0
2006-05-30 13:15:00,19.08,19.09,19.08,19.08,6200.0,13.2838,13.2907,13.2838,13.2838,6200.0
2006-05-30 13:20:00,19.08,19.09,19.08,19.08,15600.0,13.2838,13.2907,13.2838,13.2838,15600.0
2006-05-30 13:25:00,19.08,19.1,19.08,19.1,14200.0,13.2838,13.2977,13.2838,13.2977,14200.0
2006-05-30 13:30:00,19.1,19.11,19.1,19.1,18000.0,13.2977,13.3046,13.2977,13.2977,18000.0
2006-05-30 13:35:00,19.1,19.11,19.1,19.11,49400.0,13.2977,13.3046,13.2977,13.3046,49400.0
2006-05-30 13:40:00,19.1,19.11,19.1,19.1,14400.0,13.2977,13.3046,13.2977,13.2977,14400.0
2006-05-30 13:45:00,19.1,19.1,19.09,19.1,9400.0,13.2977,13.2977,13.2907,13.2977,9400.0
2006-05-30 13:50:00,19.1,19.13,19.1,19.12,5200.0,13.2977,13.3186,13.2977,13.3116,5200.0
2006-05-30 13:55:00,19.12,19.12,19.11,19.12,3400.0,13.3116,13.3116,13.3046,13.3116,3400.0
2006-05-30 14:00:00,19.13,19.14,19.12,19.12,6200.0,13.3186,13.3255,13.3116,13.3116,6200.0
2006-05-30 14:05:00,19.11,19.11,19.09,19.11,12600.0,13.3046,13.3046,13.2907,13.3046,12600.0
2006-05-30 14:10:00,19.12,19.13,19.1,19.11,14600.0,13.3116,13.3186,13.2977,13.3046,14600.0
2006-05-30 14:15:00,19.11,19.11,19.1,19.11,13800.0,13.3046,13.3046,13.2977,13.3046,13800.0
2006-05-30 14:20:00,19.11,19.11,19.1,19.1,7400.0,13.3046,13.3046,13.2977,13.2977,7400.0
2006-05-30 14:25:00,19.1,19.11,19.1,19.1,3200.0,13.2977,13.3046,13.2977,13.2977,3200.0
2006-05-30 14:30:00,19.1,19.11,19.1,19.11,6000.0,13.2977,13.3046,13.2977,13.3046,6000.0
2006-05-30 14:35:00,19.1,19.11,19.1,19.1,9400.0,13.2977,13.3046,13.2977,13.2977,9400.0
2006-05-30 14:40:00,19.1,19.13,19.1,19.13,39200.0,13.2977,13.3186,13.2977,13.3186,39200.0
2006-05-30 14:45:00,19.11,19.11,19.11,19.11,7000.0,13.3046,13.3046,13.3046,13.3046,7000.0
2006-05-30 14:50:00,19.11,19.11,19.1,19.1,14200.0,13.3046,13.3046,13.2977,13.2977,14200.0
2006-05-30 14:55:00,19.1,19.11,19.1,19.1,30200.0,13.2977,13.3046,13.2977,13.2977,30200.0
2006-05-30 15:00:00,19.1,19.11,19.1,19.11,4400.0,13.2977,13.3046,13.2977,13.3046,4400.0
2006-05-30 15:05:00,19.11,19.11,19.07,19.07,68400.0,13.3046,13.3046,13.2768,13.2768,68400.0
2006-05-30 15:10:00,19.07,19.09,19.07,19.09,61600.0,13.2768,13.2907,13.2768,13.2907,61600.0
2006-05-30 15:15:00,19.09,19.09,19.04,19.04,21200.0,13.2907,13.2907,13.2559,13.2559,21200.0
2006-05-30 15:20:00,19.04,19.08,19.04,19.08,17200.0,13.2559,13.2838,13.2559,13.2838,17200.0
2006-05-30 15:25:00,19.08,19.08,19.05,19.05,8600.0,13.2838,13.2838,13.2629,13.2629,8600.0
2006-05-30 15:30:00,19.05,19.07,19.04,19.05,42200.0,13.2629,13.2768,13.2559,13.2629,42200.0
2006-05-30 15:35:00,19.06,19.06,19.04,19.05,35200.0,13.2698,13.2698,13.2559,13.2629,35200.0
2006-05-30 15:40:00,19.05,19.07,19.05,19.06,71600.0,13.2629,13.2768,13.2629,13.2698,71600.0
2006-05-30 15:45:00,19.06,19.08,19.05,19.08,73200.0,13.2698,13.2838,13.2629,13.2838,73200.0
2006-05-30 15:50:00,19.08,19.08,19.04,19.05,47000.0,13.2838,13.2838,13.2559,13.2629,47000.0
2006-05-30 15:55:00,19.06,19.06,19.05,19.05,16200.0,13.2698,13.2698,13.2629,13.2629,16200.0
2006-05-31 09:30:00,19.09,19.11,19.08,19.1,4000.0,13.2907,13.3046,13.2838,13.2977,4000.0
2006-05-31 09:35:00,19.08,19.13,19.08,19.11,3400.0,13.2838,13.3186,13.2838,13.3046,3400.0
2006-05-31 09:40:00,19.11,19.11,19.09,19.09,7400.0,13.3046,13.3046,13.2907,13.2907,7400.0
2006-05-31 09:45:00,19.09,19.13,19.09,19.13,12800.0,13.2907,13.3186,13.2907,13.3186,12800.0
2006-05-31 09:50:00,19.13,19.15,19.11,19.13,11200.0,13.3186,13.3325,13.3046,13.3186,11200.0
2006-05-31 09:55:00,19.13,19.14,19.13,19.13,4600.0,13.3186,13.3255,13.3186,13.3186,4600.0
2006-05-31 10:00:00,19.13,19.16,19.11,19.16,272800.0,13.3186,13.3394,13.3046,13.3394,272800.0
2006-05-31 10:05:00,19.14,19.17,19.08,19.08,6000.0,13.3255,13.3464,13.2838,13.2838,6000.0
2006-05-31 10:10:00,19.07,19.07,19.0,19.0,5200.0,13.2768,13.2768,13.2281,13.2281,5200.0
2006-05-31 10:15:00,19.0,19.0,18.93,18.98,11600.0,13.2281,13.2281,13.1793,13.2141,11600.0
2006-05-31 10:20:00,18.98,19.01,18.97,19.0,4000.0,13.2141,13.235,13.2072,13.2281,4000.0
2006-05-31 10:25:00,19.0,19.04,19.0,19.01,3000.0,13.2281,13.2559,13.2281,13.235,3000.0
2006-05-31 10:30:00,19.02,19.07,19.01,19.06,6400.0,13.242,13.2768,13.235,13.2698,6400.0
2006-05-31 10:35:00,19.08,19.18,19.07,19.15,11800.0,13.2838,13.3534,13.2768,13.3325,11800.0
2006-05-31 10:40:00,19.15,19.19,19.15,19.18,10600.0,13.3325,13.3603,13.3325,13.3534,10600.0
2006-05-31 10:45:00,19.18,19.25,19.16,19.23,5800.0,13.3534,13.4021,13.3394,13.3882,5800.0
2006-05-31 10:50:00,19.23,19.25,19.2,19.22,28600.0,13.3882,13.4021,13.3673,13.3812,28600.0
2006-05-31 10:55:00,19.24,19.24,19.22,19.24,5600.0,13.3951,13.3951,13.3812,13.3951,5600.0
2006-05-31 11:00:00,19.23,19.25,19.23,19.25,40200.0,13.3882,13.4021,13.3882,13.4021,40200.0
2006-05-31 11:05:00,19.27,19.31,19.25,19.3,7200.0,13.416,13.4439,13.4021,13.4369,7200.0
2006-05-31 11:10:00,19.3,19.3,19.28,19.29,6200.0,13.4369,13.4369,13.423,13.43,6200.0
2006-05-31 11:15:00,19.29,19.33,19.29,19.31,4400.0,13.43,13.4578,13.43,13.4439,4400.0
2006-05-31 11:20:00,19.31,19.36,19.31,19.36,4600.0,13.4439,13.4787,13.4439,13.4787,4600.0
2006-05-31 11:25:00,19.34,19.36,19.34,19.36,25400.0,13.4648,13.4787,13.4648,13.4787,25400.0
2006-05-31 11:30:00,19.36,19.48,19.36,19.46,60200.0,13.4787,13.5622,13.4787,13.5483,60200.0
2006-05-31 11:35:00,19.46,19.5,19.46,19.5,10600.0,13.5483,13.5762,13.5483,13.5762,10600.0
2006-05-31 11:40:00,19.51,19.55,19.49,19.49,10800.0,13.5831,13.611,13.5692,13.5692,10800.0
2006-05-31 11:45:00,19.48,19.49,19.34,19.34,22400.0,13.5622,13.5692,13.4648,13.4648,22400.0
2006-05-31 11:50:00,19.36,19.36,19.33,19.33,2000.0,13.4787,13.4787,13.4578,13.4578,2000.0
2006-05-31 11:55:00,19.31,19.34,19.31,19.33,5800.0,13.4439,13.4648,13.4439,13.4578,5800.0
2006-05-31 12:00:00,19.33,19.33,19.33,19.33,5000.0,13.4578,13.4578,13.4578,13.4578,5000.0
2006-05-31 12:05:00,19.33,19.35,19.33,19.34,10200.0,13.4578,13.4717,13.4578,13.4648,10200.0
2006-05-31 12:10:00,19.35,19.39,19.35,19.38,7800.0,13.4717,13.4996,13.4717,13.4926,7800.0
2006-05-31 12:15:00,19.38,19.39,19.38,19.39,800.0,13.4926,13.4996,13.4926,13.4996,800.0
2006-05-31 12:20:00,19.38,19.42,19.38,19.4,5800.0,13.4926,13.5205,13.4926,13.5065,5800.0
2006-05-31 12:25:00,19.4,19.4,19.39,19.39,800.0,13.5065,13.5065,13.4996,13.4996,800.0
2006-05-31 12:30:00,19.4,19.43,19.39,19.39,3400.0,13.5065,13.5274,13.4996,13.4996,3400.0
2006-05-31 12:35:00,19.39,19.39,19.34,19.34,4000.0,13.4996,13.4996,13.4648,13.4648,4000.0
2006-05-31 12:40:00,19.36,19.36,19.35,19.35,2200.0,13.4787,13.4787,13.4717,13.4717,2200.0
2006-05-31 12:45:00,19.35,19.35,19.35,19.35,1400.0,13.4717,13.4717,13.4717,13.4717,1400.0
2006-05-31 12:50:00,19.35,19.35,19.34,19.35,18200.0,13.4717,13.4717,13.4648,13.4717,18200.0
2006-05-31 12:55:00,19.35,19.35,19.35,19.35,2800.0,13.4717,13.4717,13.4717,13.4717,2800.0
2006-05-31 13:00:00,19.35,19.36,19.35,19.36,2400.0,13.4717,13.4787,13.4717,13.4787,2400.0
2006-05-31 13:05:00,19.35,19.35,19.34,19.35,3800.0,13.4717,13.4717,13.4648,13.4717,3800.0
2006-05-31 13:10:00,19.35,19.36,19.35,19.36,2000.0,13.4717,13.4787,13.4717,13.4787,2000.0
2006-05-31 13:15:00,19.35,19.36,19.35,19.36,4000.0,13.4717,13.4787,13.4717,13.4787,4000.0
2006-05-31 13:20:00,19.36,19.37,19.36,19.36,3800.0,13.4787,13.4857,13.4787,13.4787,3800.0
2006-05-31 13:25:00,19.36,19.39,19.36,19.39,4800.0,13.4787,13.4996,13.4787,13.4996,4800.0
2006-05-31 13:30:00,19.38,19.39,19.38,19.38,8000.0,13.4926,13.4996,13.4926,13.4926,8000.0
2006-05-31 13:35:00,19.38,19.41,19.38,19.41,8600.0,13.4926,13.5135,13.4926,13.5135,8600.0
2006-05-31 13:40:00,19.41,19.41,19.4,19.4,8800.0,13.5135,13.5135,13.5065,13.5065,8800.0
2006-05-31 13:45:00,19.4,19.4,19.39,19.39,3800.0,13.5065,13.5065,13.4996,13.4996,3800.0
2006-05-31 13:50:00,19.39,19.4,19.38,19.38,8800.0,13.4996,13.5065,13.4926,13.4926,8800.0
2006-05-31 13:55:00,19.38,19.39,19.38,19.39,20400.0,13.4926,13.4996,13.4926,13.4996,20400.0
2006-05-31 14:00:00,19.39,19.4,19.38,19.4,27400.0,13.4996,13.5065,13.4926,13.5065,27400.0
2006-05-31 14:05:00,19.4,19.43,19.38,19.38,12200.0,13.5065,13.5274,13.4926,13.4926,12200.0
2006-05-31 14:10:00,19.39,19.43,19.38,19.38,15000.0,13.4996,13.5274,13.4926,13.4926,15000.0
2006-05-31 14:15:00,19.38,19.39,19.38,19.39,9200.0,13.4926,13.4996,13.4926,13.4996,9200.0
2006-05-31 14:20:00,19.39,19.41,19.38,19.39,20000.0,13.4996,13.5135,13.4926,13.4996,20000.0
2006-05-31 14:25:00,19.39,19.43,19.39,19.4,19600.0,13.4996,13.5274,13.4996,13.5065,19600.0
2006-05-31 14:30:00,19.41,19.44,19.41,19.43,9800.0,13.5135,13.5344,13.5135,13.5274,9800.0
2006-05-31 14:35:00,19.41,19.41,19.39,19.41,16200.0,13.5135,13.5135,13.4996,13.5135,16200.0
2006-05-31 14:40:00,19.41,19.42,19.39,19.41,12600.0,13.5135,13.5205,13.4996,13.5135,12600.0
2006-05-31 14:45:00,19.41,19.43,19.4,19.42,5200.0,13.5135,13.5274,13.5065,13.5205,5200.0
2006-05-31 14:50:00,19.42,19.42,19.4,19.41,11400.0,13.5205,13.5205,13.5065,13.5135,11400.0
2006-05-31 14:55:00,19.4,19.42,19.4,19.4,8600.0,13.5065,13.5205,13.5065,13.5065,8600.0
2006-05-31 15:00:00,19.41,19.41,19.4,19.41,6000.0,13.5135,13.5135,13.5065,13.5135,6000.0
2006-05-31 15:05:00,19.4,19.4,19.36,19.36,20800.0,13.5065,13.5065,13.4787,13.4787,20800.0
2006-05-31 15:10:00,19.36,19.36,19.35,19.35,9400.0,13.4787,13.4787,13.4717,13.4717,9400.0
2006-05-31 15:15:00,19.35,19.36,19.35,19.35,9400.0,13.4717,13.4787,13.4717,13.4717,9400.0
2006-05-31 15:20:00,19.36,19.41,19.36,19.39,12000.0,13.4787,13.5135,13.4787,13.4996,12000.0
2006-05-31 15:25:00,19.39,19.4,19.38,19.4,18800.0,13.4996,13.5065,13.4926,13.5065,18800.0
2006-05-31 15:30:00,19.4,19.4,19.38,19.38,22600.0,13.5065,13.5065,13.4926,13.4926,22600.0
2006-05-31 15:35:00,19.38,19.38,19.33,19.33,18400.0,13.4926,13.4926,13.4578,13.4578,18400.0
2006-05-31 15:40:00,19.33,19.39,19.33,19.39,31600.0,13.4578,13.4996,13.4578,13.4996,31600.0
2006-05-31 15:45:00,19.39,19.42,19.39,19.42,10200.0,13.4996,13.5205,13.4996,13.5205,10200.0
2006-05-31 15:50:00,19.42,19.45,19.42,19.45,17400.0,13.5205,13.5414,13.5205,13.5414,17400.0
2006-05-31 15:55:00,19.45,19.46,19.4,19.4,80600.0,13.5414,13.5483,13.5065,13.5065,80600.0
2006-06-01 09:30:00,19.48,19.54,19.44,19.54,19600.0,13.5622,13.604,13.5344,13.604,19600.0
2006-06-01 09:35:00,19.57,19.68,19.57,19.63,29600.0,13.6249,13.7015,13.6249,13.6667,29600.0
2006-06-01 09:40:00,19.63,19.74,19.63,19.7,40800.0,13.6667,13.7433,13.6667,13.7154,40800.0
2006-06-01 09:45:00,19.7,19.78,19.7,19.78,37000.0,13.7154,13.7711,13.7154,13.7711,37000.0
2006-06-01 09:50:00,19.78,19.78,19.7,19.7,31200.0,13.7711,13.7711,13.7154,13.7154,31200.0
2006-06-01 09:55:00,19.7,19.73,19.7,19.72,36800.0,13.7154,13.7363,13.7154,13.7293,36800.0
2006-06-01 10:00:00,19.73,19.82,19.72,19.82,76000.0,13.7363,13.799,13.7293,13.799,76000.0
2006-06-01 10:05:00,19.79,19.79,19.75,19.78,4200.0,13.7781,13.7781,13.7502,13.7711,4200.0
2006-06-01 10:10:00,19.78,19.89,19.78,19.89,22400.0,13.7711,13.8477,13.7711,13.8477,22400.0
2006-06-01 10:15:00,19.88,19.88,19.82,19.82,7600.0,13.8407,13.8407,13.799,13.799,7600.0
2006-06-01 10:20:00,19.82,19.94,19.81,19.93,29400.0,13.799,13.8825,13.792,13.8755,29400.0
2006-06-01 10:25:00,19.93,19.93,19.88,19.89,36800.0,13.8755,13.8755,13.8407,13.8477,36800.0
2006-06-01 10:30:00,19.89,20.06,19.89,20.02,64800.0,13.8477,13.966,13.8477,13.9382,64800.0
2006-06-01 10:35:00,20.0,20.04,20.0,20.03,34800.0,13.9243,13.9521,13.9243,13.9452,34800.0
2006-06-01 10:40:00,20.03,20.05,19.91,19.95,41400.0,13.9452,13.9591,13.8616,13.8895,41400.0
2006-06-01 10:45:00,19.93,19.97,19.93,19.96,7600.0,13.8755,13.9034,13.8755,13.8964,7600.0
2006-06-01 10:50:00,19.96,19.97,19.92,19.92,46600.0,13.8964,13.9034,13.8686,13.8686,46600.0
2006-06-01 10:55:00,19.92,19.93,19.9,19.93,22600.0,13.8686,13.8755,13.8546,13.8755,22600.0
2006-06-01 11:00:00,19.93,20.03,19.93,20.03,35800.0,13.8755,13.9452,13.8755,13.9452,35800.0
2006-06-01 11:05:00,20.0,20.03,20.0,20.02,29400.0,13.9243,13.9452,13.9243,13.9382,29400.0
2006-06-01 11:10:00,20.02,20.05,20.02,20.04,4600.0,13.9382,13.9591,13.9382,13.9521,4600.0
2006-06-01 11:15:00,20.04,20.05,20.0,20.02,19400.0,13.9521,13.9591,13.9243,13.9382,19400.0
2006-06-01 11:20:00,20.02,20.05,20.0,20.03,8000.0,13.9382,13.9591,13.9243,13.9452,8000.0
2006-06-01 11:25:00,20.04,20.05,20.0,20.05,12800.0,13.9521,13.9591,13.9243,13.9591,12800.0
2006-06-01 11:30:00,20.03,20.08,20.02,20.07,13000.0,13.9452,13.98,13.9382,13.973,13000.0
2006-06-01 11:35:00,20.06,20.06,19.92,19.92,12600.0,13.966,13.966,13.8686,13.8686,12600.0
2006-06-01 11:40:00,19.92,20.03,19.92,19.95,22400.0,13.8686,13.9452,13.8686,13.8895,22400.0
2006-06-01 11:45:00,19.95,19.97,19.9,19.97,24800.0,13.8895,13.9034,13.8546,13.9034,24800.0
2006-06-01 11:50:00,19.97,20.0,19.91,19.91,26800.0,13.9034,13.9243,13.8616,13.8616,26800.0
2006-06-01 11:55:00,19.92,20.02,19.92,19.98,18800.0,13.8686,13.9382,13.8686,13.9103,18800.0
2006-06-01 12:00:00,19.97,19.99,19.97,19.97,11800.0,13.9034,13.9173,13.9034,13.9034,11800.0
2006-06-01 12:05:00,19.97,19.97,19.9,19.91,17200.0,13.9034,13.9034,13.8546,13.8616,17200.0
2006-06-01 12:10:00,19.91,19.92,19.9,19.91,10400.0,13.8616,13.8686,13.8546,13.8616,10400.0
2006-06-01 12:15:00,19.92,19.92,19.91,19.91,6600.0,13.8686,13.8686,13.8616,13.8616,6600.0
2006-06-01 12:20:00,19.92,19.92,19.91,19.91,7400.0,13.8686,13.8686,13.8616,13.8616,7400.0
2006-06-01 12:25:00,19.92,19.97,19.91,19.97,12400.0,13.8686,13.9034,13.8616,13.9034,12400.0
2006-06-01 12:30:00,19.98,20.02,19.98,20.02,13000.0,13.9103,13.9382,13.9103,13.9382,13000.0
2006-06-01 12:35:00,20.0,20.05,20.0,20.03,2600.0,13.9243,13.9591,13.9243,13.9452,2600.0
2006-06-01 12:40:00,20.03,20.03,19.99,19.99,13400.0,13.9452,13.9452,13.9173,13.9173,13400.0
2006-06-01 12:45:00,19.99,20.0,19.97,20.0,8200.0,13.9173,13.9243,13.9034,13.9243,8200.0
2006-06-01 12:50:00,19.99,20.0,19.93,19.94,9200.0,13.9173,13.9243,13.8755,13.8825,9200.0
2006-06-01 12:55:00,19.94,19.94,19.84,19.85,35200.0,13.8825,13.8825,13.8129,13.8198,35200.0
2006-06-01 13:00:00,19.86,19.89,19.85,19.89,19000.0,13.8268,13.8477,13.8198,13.8477,19000.0
2006-06-01 13:05:00,19.9,19.96,19.9,19.96,13000.0,13.8546,13.8964,13.8546,13.8964,13000.0
2006-06-01 13:10:00,19.96,19.98,19.95,19.97,7200.0,13.8964,13.9103,13.8895,13.9034,7200.0
2006-06-01 13:15:00,19.97,19.99,19.97,19.99,7800.0,13.9034,13.9173,13.9034,13.9173,7800.0
2006-06-01 13:20:00,19.99,20.02,19.99,19.99,9400.0,13.9173,13.9382,13.9173,13.9173,9400.0
2006-06-01 13:25:00,19.99,20.0,19.99,20.0,4400.0,13.9173,13.9243,13.9173,13.9243,4400.0
2006-06-01 13:30:00,20.0,20.0,19.97,19.98,4200.0,13.9243,13.9243,13.9034,13.9103,4200.0
2006-06-01 13:35:00,19.96,19.97,19.92,19.93,11000.0,13.8964,13.9034,13.8686,13.8755,11000.0
2006-06-01 13:40:00,19.93,19.93,19.91,19.92,6600.0,13.8755,13.8755,13.8616,13.8686,6600.0
2006-06-01 13:45:00,19.92,19.93,19.92,19.93,4600.0,13.8686,13.8755,13.8686,13.8755,4600.0
2006-06-01 13:50:00,19.93,19.93,19.91,19.91,13200.0,13.8755,13.8755,13.8616,13.8616,13200.0
2006-06-01 13:55:00,19.91,19.97,19.91,19.93,27800.0,13.8616,13.9034,13.8616,13.8755,27800.0
2006-06-01 14:00:00,19.91,19.99,19.89,19.99,18600.0,13.8616,13.9173,13.8477,13.9173,18600.0
2006-06-01 14:05:00,19.98,19.98,19.93,19.93,5000.0,13.9103,13.9103,13.8755,13.8755,5000.0
2006-06-01 14:10:00,19.94,19.96,19.93,19.95,3800.0,13.8825,13.8964,13.8755,13.8895,3800.0
2006-06-01 14:15:00,19.96,19.97,19.94,19.96,7000.0,13.8964,13.9034,13.8825,13.8964,7000.0
2006-06-01 14:20:00,19.97,20.0,19.96,19.99,5600.0,13.9034,13.9243,13.8964,13.9173,5600.0
2006-06-01 14:25:00,19.98,19.98,19.96,19.96,7800.0,13.9103,13.9103,13.8964,13.8964,7800.0
2006-06-01 14:30:00,19.96,19.98,19.96,19.98,6400.0,13.8964,13.9103,13.8964,13.9103,6400.0
2006-06-01 14:35:00,19.97,19.98,19.97,19.97,5200.0,13.9034,13.9103,13.9034,13.9034,5200.0
2006-06-01 14:40:00,19.97,19.99,19.96,19.98,13800.0,13.9034,13.9173,13.8964,13.9103,13800.0
2006-06-01 14:45:00,19.98,20.04,19.98,20.04,20000.0,13.9103,13.9521,13.9103,13.9521,20000.0
2006-06-01 14:50:00,20.04,20.05,20.04,20.05,5600.0,13.9521,13.9591,13.9521,13.9591,5600.0
2006-06-01 14:55:00,20.04,20.08,20.04,20.07,9800.0,13.9521,13.98,13.9521,13.973,9800.0
2006-06-01 15:00:00,20.07,20.11,20.07,20.11,25200.0,13.973,14.0009,13.973,14.0009,25200.0
2006-06-01 15:05:00,20.13,20.14,20.12,20.13,22200.0,14.0148,14.0217,14.0078,14.0148,22200.0
2006-06-01 15:10:00,20.13,20.13,20.1,20.11,13400.0,14.0148,14.0148,13.9939,14.0009,13400.0
2006-06-01 15:15:00,20.13,20.13,20.1,20.11,15400.0,14.0148,14.0148,13.9939,14.0009,15400.0
2006-06-01 15:20:00,20.11,20.15,20.11,20.15,6800.0,14.0009,14.0287,14.0009,14.0287,6800.0
2006-06-01 15:25:00,20.15,20.15,20.08,20.08,30800.0,14.0287,14.0287,13.98,13.98,30800.0
2006-06-01 15:30:00,20.08,20.14,20.08,20.13,26200.0,13.98,14.0217,13.98,14.0148,26200.0
2006-06-01 15:35:00,20.13,20.17,20.13,20.17,26200.0,14.0148,14.0426,14.0148,14.0426,26200.0
2006-06-01 15:40:00,20.18,20.28,20.18,20.26,40400.0,14.0496,14.1192,14.0496,14.1053,40400.0
2006-06-01 15:45:00,20.26,20.38,20.2,20.24,94800.0,14.1053,14.1888,14.0635,14.0914,94800.0
2006-06-01 15:50:00,20.24,20.25,20.17,20.23,22200.0,14.0914,14.0983,14.0426,14.0844,22200.0
2006-06-01 15:55:00,20.25,20.25,20.18,20.18,60600.0,14.0983,14.0983,14.0496,14.0496,60600.0
2006-06-02 09:30:00,20.3,20.33,20.3,20.32,7400.0,14.1331,14.154,14.1331,14.1471,7400.0
2006-06-02 09:35:00,20.33,20.33,20.3,20.3,8600.0,14.154,14.154,14.1331,14.1331,8600.0
2006-06-02 09:40:00,20.3,20.3,20.25,20.25,11400.0,14.1331,14.1331,14.0983,14.0983,11400.0
2006-06-02 09:45:00,20.23,20.33,20.2,20.32,37200.0,14.0844,14.154,14.0635,14.1471,37200.0
2006-06-02 09:50:00,20.33,20.37,20.33,20.35,16600.0,14.154,14.1819,14.154,14.1679,16600.0
2006-06-02 09:55:00,20.35,20.43,20.35,20.42,30600.0,14.1679,14.2236,14.1679,14.2167,30600.0
2006-06-02 10:00:00,20.42,20.48,20.42,20.43,34000.0,14.2167,14.2585,14.2167,14.2236,34000.0
2006-06-02 10:05:00,20.43,20.43,20.35,20.37,26000.0,14.2236,14.2236,14.1679,14.1819,26000.0
2006-06-02 10:10:00,20.37,20.4,20.33,20.36,18000.0,14.1819,14.2028,14.154,14.1749,18000.0
2006-06-02 10:15:00,20.36,20.41,20.35,20.35,25400.0,14.1749,14.2097,14.1679,14.1679,25400.0
2006-06-02 10:20:00,20.38,20.41,20.34,20.35,5800.0,14.1888,14.2097,14.161,14.1679,5800.0
2006-06-02 10:25:00,20.35,20.42,20.35,20.4,10400.0,14.1679,14.2167,14.1679,14.2028,10400.0
2006-06-02 10:30:00,20.4,20.46,20.34,20.35,42200.0,14.2028,14.2445,14.161,14.1679,42200.0
2006-06-02 10:35:00,20.34,20.34,20.31,20.33,21200.0,14.161,14.161,14.1401,14.154,21200.0
2006-06-02 10:40:00,20.35,20.38,20.33,20.36,10000.0,14.1679,14.1888,14.154,14.1749,10000.0
2006-06-02 10:45:00,20.36,20.39,20.34,20.35,14800.0,14.1749,14.1958,14.161,14.1679,14800.0
2006-06-02 10:50:00,20.35,20.35,20.32,20.32,7600.0,14.1679,14.1679,14.1471,14.1471,7600.0
2006-06-02 10:55:00,20.32,20.32,20.3,20.3,7400.0,14.1471,14.1471,14.1331,14.1331,7400.0
2006-06-02 11:00:00,20.31,20.33,20.3,20.32,5400.0,14.1401,14.154,14.1331,14.1471,5400.0
2006-06-02 11:05:00,20.32,20.32,20.3,20.32,20400.0,14.1471,14.1471,14.1331,14.1471,20400.0
2006-06-02 11:10:00,20.32,20.33,20.32,20.33,3600.0,14.1471,14.154,14.1471,14.154,3600.0
2006-06-02 11:15:00,20.34,20.43,20.34,20.4,42600.0,14.161,14.2236,14.161,14.2028,42600.0
2006-06-02 11:20:00,20.4,20.42,20.39,20.41,10000.0,14.2028,14.2167,14.1958,14.2097,10000.0
2006-06-02 11:25:00,20.41,20.41,20.38,20.39,16800.0,14.2097,14.2097,14.1888,14.1958,16800.0
2006-06-02 11:30:00,20.39,20.39,20.38,20.38,17600.0,14.1958,14.1958,14.1888,14.1888,17600.0
2006-06-02 11:35:00,20.38,20.38,20.35,20.36,31600.0,14.1888,14.1888,14.1679,14.1749,31600.0
2006-06-02 11:40:00,20.36,20.37,20.36,20.36,14600.0,14.1749,14.1819,14.1749,14.1749,14600.0
2006-06-02 11:45:00,20.36,20.36,20.34,20.35,20600.0,14.1749,14.1749,14.161,14.1679,20600.0
2006-06-02 11:50:00,20.35,20.35,20.31,20.31,18200.0,14.1679,14.1679,14.1401,14.1401,18200.0
2006-06-02 11:55:00,20.31,20.36,20.31,20.35,13400.0,14.1401,14.1749,14.1401,14.1679,13400.0
2006-06-02 12:00:00,20.35,20.35,20.33,20.34,25800.0,14.1679,14.1679,14.154,14.161,25800.0
2006-06-02 12:05:00,20.34,20.34,20.28,20.29,25800.0,14.161,14.161,14.1192,14.1262,25800.0
2006-06-02 12:10:00,20.3,20.32,20.25,20.27,19000.0,14.1331,14.1471,14.0983,14.1122,19000.0
2006-06-02 12:15:00,20.27,20.36,20.25,20.3,51000.0,14.1122,14.1749,14.0983,14.1331,51000.0
2006-06-02 12:20:00,20.29,20.3,20.25,20.25,7200.0,14.1262,14.1331,14.0983,14.0983,7200.0
2006-06-02 12:25:00,20.25,20.27,20.25,20.27,5400.0,14.0983,14.1122,14.0983,14.1122,5400.0
2006-06-02 12:30:00,20.27,20.29,20.26,20.28,5000.0,14.1122,14.1262,14.1053,14.1192,5000.0
2006-06-02 12:35:00,20.28,20.28,20.27,20.28,7400.0,14.1192,14.1192,14.1122,14.1192,7400.0
2006-06-02 12:40:00,20.28,20.3,20.28,20.3,5600.0,14.1192,14.1331,14.1192,14.1331,5600.0
2006-06-02 12:45:00,20.3,20.31,20.3,20.31,5200.0,14.1331,14.1401,14.1331,14.1401,5200.0
2006-06-02 12:50:00,20.31,20.33,20.31,20.32,6200.0,14.1401,14.154,14.1401,14.1471,6200.0
2006-06-02 12:55:00,20.31,20.32,20.3,20.3,9200.0,14.1401,14.1471,14.1331,14.1331,9200.0
2006-06-02 13:00:00,20.29,20.3,20.29,20.29,2800.0,14.1262,14.1331,14.1262,14.1262,2800.0
2006-06-02 13:05:00,20.29,20.29,20.25,20.25,13600.0,14.1262,14.1262,14.0983,14.0983,13600.0
2006-06-02 13:10:00,20.25,20.26,20.25,20.26,2600.0,14.0983,14.1053,14.0983,14.1053,2600.0
2006-06-02 13:15:00,20.26,20.28,20.26,20.27,11400.0,14.1053,14.1192,14.1053,14.1122,11400.0
2006-06-02 13:20:00,20.27,20.28,20.27,20.28,3200.0,14.1122,14.1192,14.1122,14.1192,3200.0
2006-06-02 13:25:00,20.28,20.28,20.27,20.28,4200.0,14.1192,14.1192,14.1122,14.1192,4200.0
2006-06-02 13:30:00,20.27,20.28,20.25,20.28,11200.0,14.1122,14.1192,14.0983,14.1192,11200.0
2006-06-02 13:35:00,20.28,20.28,20.25,20.25,4400.0,14.1192,14.1192,14.0983,14.0983,4400.0
2006-06-02 13:40:00,20.25,20.25,20.25,20.25,2400.0,14.0983,14.0983,14.0983,14.0983,2400.0
2006-06-02 13:45:00,20.25,20.25,20.24,20.24,8400.0,14.0983,14.0983,14.0914,14.0914,8400.0
2006-06-02 13:50:00,20.23,20.23,20.18,20.18,6000.0,14.0844,14.0844,14.0496,14.0496,6000.0
2006-06-02 13:55:00,20.18,20.19,20.18,20.18,6400.0,14.0496,14.0565,14.0496,14.0496,6400.0
2006-06-02 14:00:00,20.18,20.22,20.18,20.18,9600.0,14.0496,14.0774,14.0496,14.0496,9600.0
2006-06-02 14:05:00,20.18,20.21,20.17,20.2,4600.0,14.0496,14.0705,14.0426,14.0635,4600.0
2006-06-02 14:10:00,20.2,20.21,20.2,20.2,4000.0,14.0635,14.0705,14.0635,14.0635,4000.0
2006-06-02 14:15:00,20.2,20.2,20.18,20.18,7800.0,14.0635,14.0635,14.0496,14.0496,7800.0
2006-06-02 14:20:00,20.18,20.18,20.18,20.18,5200.0,14.0496,14.0496,14.0496,14.0496,5200.0
2006-06-02 14:25:00,20.18,20.23,20.18,20.23,10600.0,14.0496,14.0844,14.0496,14.0844,10600.0
2006-06-02 14:30:00,20.24,20.27,20.24,20.27,7600.0,14.0914,14.1122,14.0914,14.1122,7600.0
2006-06-02 14:35:00,20.27,20.27,20.25,20.26,5600.0,14.1122,14.1122,14.0983,14.1053,5600.0
2006-06-02 14:40:00,20.26,20.3,20.25,20.29,23400.0,14.1053,14.1331,14.0983,14.1262,23400.0
2006-06-02 14:45:00,20.28,20.28,20.27,20.27,3200.0,14.1192,14.1192,14.1122,14.1122,3200.0
2006-06-02 14:50:00,20.28,20.28,20.25,20.25,10600.0,14.1192,14.1192,14.0983,14.0983,10600.0
2006-06-02 14:55:00,20.25,20.28,20.25,20.26,9400.0,14.0983,14.1192,14.0983,14.1053,9400.0
2006-06-02 15:00:00,20.27,20.27,20.26,20.27,8200.0,14.1122,14.1122,14.1053,14.1122,8200.0
2006-06-02 15:05:00,20.28,20.29,20.27,20.29,7600.0,14.1192,14.1262,14.1122,14.1262,7600.0
2006-06-02 15:10:00,20.29,20.32,20.29,20.32,6800.0,14.1262,14.1471,14.1262,14.1471,6800.0
2006-06-02 15:15:00,20.33,20.33,20.31,20.31,7600.0,14.154,14.154,14.1401,14.1401,7600.0
2006-06-02 15:20:00,20.31,20.32,20.31,20.31,12200.0,14.1401,14.1471,14.1401,14.1401,12200.0
2006-06-02 15:25:00,20.31,20.36,20.31,20.36,23400.0,14.1401,14.1749,14.1401,14.1749,23400.0
2006-06-02 15:30:00,20.36,20.42,20.36,20.41,34000.0,14.1749,14.2167,14.1749,14.2097,34000.0
2006-06-02 15:35:00,20.42,20.42,20.32,20.32,18000.0,14.2167,14.2167,14.1471,14.1471,18000.0
2006-06-02 15:40:00,20.31,20.32,20.26,20.27,32400.0,14.1401,14.1471,14.1053,14.1122,32400.0
2006-06-02 15:45:00,20.27,20.27,20.25,20.25,20600.0,14.1122,14.1122,14.0983,14.0983,20600.0
2006-06-02 15:50:00,20.25,20.27,20.25,20.25,33200.0,14.0983,14.1122,14.0983,14.0983,33200.0
2006-06-02 15:55:00,20.25,20.26,20.25,20.25,58200.0,14.0983,14.1053,14.0983,14.0983,58200.0
2006-06-05 09:30:00,20.24,20.3,20.24,20.29,12400.0,14.0914,14.1331,14.0914,14.1262,12400.0
2006-06-05 09:35:00,20.24,20.24,20.23,20.23,17200.0,14.0914,14.0914,14.0844,14.0844,17200.0
2006-06-05 09:40:00,20.23,20.28,20.22,20.25,17600.0,14.0844,14.1192,14.0774,14.0983,17600.0
2006-06-05 09:45:00,20.25,20.25,20.22,20.22,4400.0,14.0983,14.0983,14.0774,14.0774,4400.0
2006-06-05 09:50:00,20.22,20.29,20.2,20.27,18400.0,14.0774,14.1262,14.0635,14.1122,18400.0
2006-06-05 09:55:00,20.25,20.25,20.2,20.25,17400.0,14.0983,14.0983,14.0635,14.0983,17400.0
2006-06-05 10:00:00,20.25,20.27,20.2,20.2,28800.0,14.0983,14.1122,14.0635,14.0635,28800.0
2006-06-05 10:05:00,20.2,20.25,20.2,20.25,22800.0,14.0635,14.0983,14.0635,14.0983,22800.0
2006-06-05 10:10:00,20.24,20.26,20.18,20.26,22400.0,14.0914,14.1053,14.0496,14.1053,22400.0
2006-06-05 10:15:00,20.27,20.32,20.27,20.32,173000.0,14.1122,14.1471,14.1122,14.1471,173000.0
2006-06-05 10:20:00,20.32,20.33,20.29,20.32,16000.0,14.1471,14.154,14.1262,14.1471,16000.0
2006-06-05 10:25:00,20.33,20.38,20.32,20.34,12000.0,14.154,14.1888,14.1471,14.161,12000.0
2006-06-05 10:30:00,20.34,20.35,20.25,20.25,31800.0,14.161,14.1679,14.0983,14.0983,31800.0
2006-06-05 10:35:00,20.25,20.29,20.25,20.28,21600.0,14.0983,14.1262,14.0983,14.1192,21600.0
2006-06-05 10:40:00,20.28,20.28,20.26,20.26,8000.0,14.1192,14.1192,14.1053,14.1053,8000.0
2006-06-05 10:45:00,20.26,20.27,20.26,20.27,3400.0,14.1053,14.1122,14.1053,14.1122,3400.0
2006-06-05 10:50:00,20.26,20.33,20.26,20.3,11800.0,14.1053,14.154,14.1053,14.1331,11800.0
2006-06-05 10:55:00,20.3,20.32,20.28,20.3,27400.0,14.1331,14.1471,14.1192,14.1331,27400.0
2006-06-05 11:00:00,20.3,20.34,20.3,20.34,1600.0,14.1331,14.161,14.1331,14.161,1600.0
2006-06-05 11:05:00,20.34,20.34,20.34,20.34,600.0,14.161,14.161,14.161,14.161,600.0
2006-06-05 11:10:00,20.34,20.36,20.33,20.36,12600.0,14.161,14.1749,14.154,14.1749,12600.0
2006-06-05 11:15:00,20.37,20.42,20.36,20.42,18200.0,14.1819,14.2167,14.1749,14.2167,18200.0
2006-06-05 11:20:00,20.4,20.41,20.36,20.36,6800.0,14.2028,14.2097,14.1749,14.1749,6800.0
2006-06-05 11:25:00,20.34,20.35,20.33,20.34,1600.0,14.161,14.1679,14.154,14.161,1600.0
2006-06-05 11:30:00,20.33,20.35,20.33,20.35,400.0,14.154,14.1679,14.154,14.1679,400.0
2006-06-05 11:35:00,20.35,20.36,20.34,20.36,14200.0,14.1679,14.1749,14.161,14.1749,14200.0
2006-06-05 11:40:00,20.35,20.37,20.35,20.37,5800.0,14.1679,14.1819,14.1679,14.1819,5800.0
2006-06-05 11:45:00,20.36,20.36,20.33,20.34,8200.0,14.1749,14.1749,14.154,14.161,8200.0
2006-06-05 11:50:00,20.35,20.37,20.35,20.36,3800.0,14.1679,14.1819,14.1679,14.1749,3800.0
2006-06-05 11:55:00,20.37,20.38,20.36,20.36,7400.0,14.1819,14.1888,14.1749,14.1749,7400.0
2006-06-05 12:00:00,20.38,20.38,20.34,20.35,9400.0,14.1888,14.1888,14.161,14.1679,9400.0
2006-06-05 12:05:00,20.35,20.35,20.33,20.34,19600.0,14.1679,14.1679,14.154,14.161,19600.0
2006-06-05 12:10:00,20.33,20.35,20.32,20.32,10200.0,14.154,14.1679,14.1471,14.1471,10200.0
2006-06-05 12:15:00,20.31,20.36,20.31,20.36,14800.0,14.1401,14.1749,14.1401,14.1749,14800.0
2006-06-05 12:20:00,20.36,20.36,20.35,20.35,5400.0,14.1749,14.1749,14.1679,14.1679,5400.0
2006-06-05 12:25:00,20.36,20.36,20.35,20.35,400.0,14.1749,14.1749,14.1679,14.1679,400.0
2006-06-05 12:30:00,20.32,20.34,20.32,20.32,3400.0,14.1471,14.161,14.1471,14.1471,3400.0
2006-06-05 12:35:00,20.32,20.33,20.27,20.3,75400.0,14.1471,14.154,14.1122,14.1331,75400.0
2006-06-05 12:40:00,20.33,20.34,20.32,20.33,3000.0,14.154,14.161,14.1471,14.154,3000.0
2006-06-05 12:45:00,20.32,20.34,20.32,20.32,3400.0,14.1471,14.161,14.1471,14.1471,3400.0
2006-06-05 12:50:00,20.34,20.34,20.32,20.34,3800.0,14.161,14.161,14.1471,14.161,3800.0
2006-06-05 12:55:00,20.35,20.35,20.33,20.33,7200.0,14.1679,14.1679,14.154,14.154,7200.0
2006-06-05 13:00:00,20.34,20.35,20.32,20.32,4400.0,14.161,14.1679,14.1471,14.1471,4400.0
2006-06-05 13:05:00,20.33,20.33,20.31,20.32,6600.0,14.154,14.154,14.1401,14.1471,6600.0
2006-06-05 13:10:00,20.33,20.35,20.33,20.35,7200.0,14.154,14.1679,14.154,14.1679,7200.0
2006-06-05 13:15:00,20.35,20.35,20.33,20.34,7200.0,14.1679,14.1679,14.154,14.161,7200.0
2006-06-05 13:20:00,20.34,20.34,20.3,20.32,3400.0,14.161,14.161,14.1331,14.1471,3400.0
2006-06-05 13:25:00,20.3,20.33,20.27,20.27,22000.0,14.1331,14.154,14.1122,14.1122,22000.0
2006-06-05 13:30:00,20.28,20.28,20.25,20.25,153200.0,14.1192,14.1192,14.0983,14.0983,153200.0
2006-06-05 13:35:00,20.25,20.25,20.21,20.21,5400.0,14.0983,14.0983,14.0705,14.0705,5400.0
2006-06-05 13:40:00,20.22,20.25,20.22,20.25,4400.0,14.0774,14.0983,14.0774,14.0983,4400.0
2006-06-05 13:45:00,20.25,20.25,20.23,20.23,2400.0,14.0983,14.0983,14.0844,14.0844,2400.0
2006-06-05 13:50:00,20.22,20.22,20.21,20.21,4800.0,14.0774,14.0774,14.0705,14.0705,4800.0
2006-06-05 13:55:00,20.21,20.23,20.21,20.23,1800.0,14.0705,14.0844,14.0705,14.0844,1800.0
2006-06-05 14:00:00,20.23,20.23,20.18,20.18,9800.0,14.0844,14.0844,14.0496,14.0496,9800.0
2006-06-05 14:05:00,20.18,20.24,20.15,20.2,35600.0,14.0496,14.0914,14.0287,14.0635,35600.0
2006-06-05 14:10:00,20.2,20.25,20.2,20.24,5400.0,14.0635,14.0983,14.0635,14.0914,5400.0
2006-06-05 14:15:00,20.24,20.24,20.16,20.17,23400.0,14.0914,14.0914,14.0357,14.0426,23400.0
2006-06-05 14:20:00,20.17,20.17,20.07,20.08,28200.0,14.0426,14.0426,13.973,13.98,28200.0
2006-06-05 14:25:00,20.11,20.18,20.09,20.18,6800.0,14.0009,14.0496,13.9869,14.0496,6800.0
2006-06-05 14:30:00,20.18,20.18,20.1,20.1,13400.0,14.0496,14.0496,13.9939,13.9939,13400.0
2006-06-05 14:35:00,20.07,20.14,20.07,20.12,48000.0,13.973,14.0217,13.973,14.0078,48000.0
2006-06-05 14:40:00,20.11,20.12,20.09,20.12,60400.0,14.0009,14.0078,13.9869,14.0078,60400.0
2006-06-05 14:45:00,20.14,20.2,20.11,20.11,14400.0,14.0217,14.0635,14.0009,14.0009,14400.0
2006-06-05 14:50:00,20.09,20.11,20.09,20.11,16200.0,13.9869,14.0009,13.9869,14.0009,16200.0
2006-06-05 14:55:00,20.11,20.11,20.07,20.08,12600.0,14.0009,14.0009,13.973,13.98,12600.0
2006-06-05 15:00:00,20.07,20.11,20.05,20.09,10800.0,13.973,14.0009,13.9591,13.9869,10800.0
2006-06-05 15:05:00,20.1,20.13,20.07,20.12,14800.0,13.9939,14.0148,13.973,14.0078,14800.0
2006-06-05 15:10:00,20.12,20.12,20.1,20.1,11200.0,14.0078,14.0078,13.9939,13.9939,11200.0
2006-06-05 15:15:00,20.1,20.13,20.1,20.12,6600.0,13.9939,14.0148,13.9939,14.0078,6600.0
2006-06-05 15:20:00,20.11,20.12,20.09,20.1,8000.0,14.0009,14.0078,13.9869,13.9939,8000.0
2006-06-05 15:25:00,20.1,20.1,20.05,20.05,8600.0,13.9939,13.9939,13.9591,13.9591,8600.0
2006-06-05 15:30:00,20.04,20.06,20.02,20.03,65200.0,13.9521,13.966,13.9382,13.9452,65200.0
2006-06-05 15:35:00,20.01,20.03,19.98,20.03,37800.0,13.9312,13.9452,13.9103,13.9452,37800.0
2006-06-05 15:40:00,20.03,20.03,19.99,20.02,21400.0,13.9452,13.9452,13.9173,13.9382,21400.0
2006-06-05 15:45:00,20.03,20.06,19.96,19.96,38800.0,13.9452,13.966,13.8964,13.8964,38800.0
2006-06-05 15:50:00,19.96,19.97,19.93,19.95,7200.0,13.8964,13.9034,13.8755,13.8895,7200.0
2006-06-05 15:55:00,19.96,19.96,19.9,19.91,26800.0,13.8964,13.8964,13.8546,13.8616,26800.0
2006-06-06 09:30:00,19.92,19.96,19.92,19.96,12600.0,13.8686,13.8964,13.8686,13.8964,12600.0
2006-06-06 09:35:00,19.95,19.98,19.89,19.97,11000.0,13.8895,13.9103,13.8477,13.9034,11000.0
2006-06-06 09:40:00,19.94,19.97,19.88,19.88,8000.0,13.8825,13.9034,13.8407,13.8407,8000.0
2006-06-06 09:45:00,19.88,19.89,19.81,19.81,19000.0,13.8407,13.8477,13.792,13.792,19000.0
2006-06-06 09:50:00,19.81,19.82,19.8,19.82,7200.0,13.792,13.799,13.785,13.799,7200.0
2006-06-06 09:55:00,19.75,19.78,19.73,19.73,10200.0,13.7502,13.7711,13.7363,13.7363,10200.0
2006-06-06 10:00:00,19.73,19.73,19.67,19.71,14200.0,13.7363,13.7363,13.6945,13.7224,14200.0
2006-06-06 10:05:00,19.71,19.72,19.68,19.72,16000.0,13.7224,13.7293,13.7015,13.7293,16000.0
2006-06-06 10:10:00,19.72,19.8,19.72,19.79,29200.0,13.7293,13.785,13.7293,13.7781,29200.0
2006-06-06 10:15:00,19.8,19.86,19.75,19.86,22000.0,13.785,13.8268,13.7502,13.8268,22000.0
2006-06-06 10:20:00,19.85,19.85,19.83,19.85,15000.0,13.8198,13.8198,13.8059,13.8198,15000.0
2006-06-06 10:25:00,19.84,19.86,19.77,19.8,30600.0,13.8129,13.8268,13.7641,13.785,30600.0
2006-06-06 10:30:00,19.8,19.83,19.8,19.8,19400.0,13.785,13.8059,13.785,13.785,19400.0
2006-06-06 10:35:00,19.81,19.81,19.75,19.75,6200.0,13.792,13.792,13.7502,13.7502,6200.0
2006-06-06 10:40:00,19.74,19.74,19.7,19.7,4000.0,13.7433,13.7433,13.7154,13.7154,4000.0
2006-06-06 10:45:00,19.68,19.68,19.63,19.68,15800.0,13.7015,13.7015,13.6667,13.7015,15800.0
2006-06-06 10:50:00,19.68,19.71,19.63,19.7,13200.0,13.7015,13.7224,13.6667,13.7154,13200.0
2006-06-06 10:55:00,19.7,19.72,19.63,19.65,19400.0,13.7154,13.7293,13.6667,13.6806,19400.0
2006-06-06 11:00:00,19.68,19.7,19.67,19.68,4800.0,13.7015,13.7154,13.6945,13.7015,4800.0
2006-06-06 11:05:00,19.68,19.72,19.66,19.72,5200.0,13.7015,13.7293,13.6876,13.7293,5200.0
2006-06-06 11:10:00,19.72,19.73,19.71,19.71,8000.0,13.7293,13.7363,13.7224,13.7224,8000.0
2006-06-06 11:15:00,19.71,19.75,19.71,19.73,6000.0,13.7224,13.7502,13.7224,13.7363,6000.0
2006-06-06 11:20:00,19.73,19.75,19.73,19.75,2200.0,13.7363,13.7502,13.7363,13.7502,2200.0
2006-06-06 11:25:00,19.75,19.75,19.73,19.73,1800.0,13.7502,13.7502,13.7363,13.7363,1800.0
2006-06-06 11:30:00,19.73,19.74,19.72,19.73,1800.0,13.7363,13.7433,13.7293,13.7363,1800.0
2006-06-06 11:35:00,19.74,19.75,19.73,19.73,5400.0,13.7433,13.7502,13.7363,13.7363,5400.0
2006-06-06 11:40:00,19.73,19.74,19.73,19.74,7200.0,13.7363,13.7433,13.7363,13.7433,7200.0
2006-06-06 11:45:00,19.74,19.74,19.71,19.74,5400.0,13.7433,13.7433,13.7224,13.7433,5400.0
2006-06-06 11:50:00,19.75,19.75,19.71,19.72,9800.0,13.7502,13.7502,13.7224,13.7293,9800.0
2006-06-06 11:55:00,19.73,19.74,19.72,19.73,3800.0,13.7363,13.7433,13.7293,13.7363,3800.0
2006-06-06 12:00:00,19.73,19.73,19.73,19.73,800.0,13.7363,13.7363,13.7363,13.7363,800.0
2006-06-06 12:05:00,19.73,19.73,19.71,19.71,8800.0,13.7363,13.7363,13.7224,13.7224,8800.0
2006-06-06 12:10:00,19.71,19.75,19.71,19.75,8200.0,13.7224,13.7502,13.7224,13.7502,8200.0
2006-06-06 12:15:00,19.75,19.75,19.74,19.75,17200.0,13.7502,13.7502,13.7433,13.7502,17200.0
2006-06-06 12:20:00,19.74,19.74,19.67,19.7,9600.0,13.7433,13.7433,13.6945,13.7154,9600.0
2006-06-06 12:25:00,19.71,19.72,19.71,19.72,3600.0,13.7224,13.7293,13.7224,13.7293,3600.0
2006-06-06 12:30:00,19.73,19.75,19.73,19.75,13800.0,13.7363,13.7502,13.7363,13.7502,13800.0
2006-06-06 12:35:00,19.75,19.75,19.74,19.74,12000.0,13.7502,13.7502,13.7433,13.7433,12000.0
2006-06-06 12:40:00,19.74,19.75,19.73,19.74,18600.0,13.7433,13.7502,13.7363,13.7433,18600.0
2006-06-06 12:45:00,19.74,19.77,19.74,19.74,23800.0,13.7433,13.7641,13.7433,13.7433,23800.0
2006-06-06 12:50:00,19.74,19.74,19.72,19.73,4400.0,13.7433,13.7433,13.7293,13.7363,4400.0
2006-06-06 12:55:00,19.74,19.78,19.73,19.77,24800.0,13.7433,13.7711,13.7363,13.7641,24800.0
2006-06-06 13:00:00,19.77,19.77,19.69,19.69,14000.0,13.7641,13.7641,13.7084,13.7084,14000.0
2006-06-06 13:05:00,19.7,19.74,19.68,19.72,5600.0,13.7154,13.7433,13.7015,13.7293,5600.0
2006-06-06 13:10:00,19.72,19.73,19.69,19.7,6200.0,13.7293,13.7363,13.7084,13.7154,6200.0
2006-06-06 13:15:00,19.7,19.71,19.7,19.71,6200.0,13.7154,13.7224,13.7154,13.7224,6200.0
2006-06-06 13:20:00,19.71,19.75,19.71,19.75,15800.0,13.7224,13.7502,13.7224,13.7502,15800.0
2006-06-06 13:25:00,19.74,19.75,19.73,19.74,19800.0,13.7433,13.7502,13.7363,13.7433,19800.0
2006-06-06 13:30:00,19.74,19.75,19.74,19.75,6200.0,13.7433,13.7502,13.7433,13.7502,6200.0
2006-06-06 13:35:00,19.75,19.75,19.73,19.75,5600.0,13.7502,13.7502,13.7363,13.7502,5600.0
2006-06-06 13:40:00,19.74,19.74,19.68,19.68,9200.0,13.7433,13.7433,13.7015,13.7015,9200.0
2006-06-06 13:45:00,19.68,19.68,19.66,19.66,1800.0,13.7015,13.7015,13.6876,13.6876,1800.0
2006-06-06 13:50:00,19.66,19.69,19.66,19.68,1800.0,13.6876,13.7084,13.6876,13.7015,1800.0
2006-06-06 13:55:00,19.68,19.74,19.68,19.73,4600.0,13.7015,13.7433,13.7015,13.7363,4600.0
2006-06-06 14:00:00,19.75,19.75,19.68,19.68,7400.0,13.7502,13.7502,13.7015,13.7015,7400.0
2006-06-06 14:05:00,19.68,19.71,19.68,19.7,2600.0,13.7015,13.7224,13.7015,13.7154,2600.0
2006-06-06 14:10:00,19.69,19.69,19.67,19.67,3200.0,13.7084,13.7084,13.6945,13.6945,3200.0
2006-06-06 14:15:00,19.67,19.67,19.65,19.65,5200.0,13.6945,13.6945,13.6806,13.6806,5200.0
2006-06-06 14:20:00,19.65,19.68,19.65,19.66,2400.0,13.6806,13.7015,13.6806,13.6876,2400.0
2006-06-06 14:25:00,19.67,19.69,19.66,19.69,4400.0,13.6945,13.7084,13.6876,13.7084,4400.0
2006-06-06 14:30:00,19.73,19.75,19.73,19.75,6600.0,13.7363,13.7502,13.7363,13.7502,6600.0
2006-06-06 14:35:00,19.75,19.75,19.73,19.73,4800.0,13.7502,13.7502,13.7363,13.7363,4800.0
2006-06-06 14:40:00,19.73,19.74,19.67,19.67,9000.0,13.7363,13.7433,13.6945,13.6945,9000.0
2006-06-06 14:45:00,19.66,19.66,19.62,19.64,6400.0,13.6876,13.6876,13.6597,13.6736,6400.0
2006-06-06 14:50:00,19.65,19.66,19.64,19.65,6000.0,13.6806,13.6876,13.6736,13.6806,6000.0
2006-06-06 14:55:00,19.65,19.72,19.65,19.69,7600.0,13.6806,13.7293,13.6806,13.7084,7600.0
2006-06-06 15:00:00,19.69,19.75,19.67,19.74,9600.0,13.7084,13.7502,13.6945,13.7433,9600.0
2006-06-06 15:05:00,19.73,19.75,19.73,19.74,27400.0,13.7363,13.7502,13.7363,13.7433,27400.0
2006-06-06 15:10:00,19.73,19.74,19.71,19.73,4000.0,13.7363,13.7433,13.7224,13.7363,4000.0
2006-06-06 15:15:00,19.73,19.74,19.71,19.71,4200.0,13.7363,13.7433,13.7224,13.7224,4200.0
2006-06-06 15:20:00,19.71,19.72,19.71,19.71,1800.0,13.7224,13.7293,13.7224,13.7224,1800.0
2006-06-06 15:25:00,19.66,19.73,19.66,19.73,2800.0,13.6876,13.7363,13.6876,13.7363,2800.0
2006-06-06 15:30:00,19.73,19.75,19.68,19.75,15000.0,13.7363,13.7502,13.7015,13.7502,15000.0
2006-06-06 15:35:00,19.75,19.86,19.75,19.81,44600.0,13.7502,13.8268,13.7502,13.792,44600.0
2006-06-06 15:40:00,19.81,19.88,19.81,19.81,25800.0,13.792,13.8407,13.792,13.792,25800.0
2006-06-06 15:45:00,19.81,19.82,19.74,19.74,22200.0,13.792,13.799,13.7433,13.7433,22200.0
2006-06-06 15:50:00,19.75,19.82,19.74,19.8,30400.0,13.7502,13.799,13.7433,13.785,30400.0
2006-06-06 15:55:00,19.8,19.8,19.75,19.75,38400.0,13.785,13.785,13.7502,13.7502,38400.0
2006-06-07 09:30:00,19.73,19.73,19.7,19.7,4800.0,13.7363,13.7363,13.7154,13.7154,4800.0
2006-06-07 09:35:00,19.61,19.65,19.61,19.65,2000.0,13.6527,13.6806,13.6527,13.6806,2000.0
2006-06-07 09:40:00,19.63,19.67,19.57,19.67,7400.0,13.6667,13.6945,13.6249,13.6945,7400.0
2006-06-07 09:45:00,19.66,19.66,19.63,19.63,1200.0,13.6876,13.6876,13.6667,13.6667,1200.0
2006-06-07 09:50:00,19.66,19.68,19.64,19.68,1600.0,13.6876,13.7015,13.6736,13.7015,1600.0
2006-06-07 09:55:00,19.7,19.78,19.68,19.77,4400.0,13.7154,13.7711,13.7015,13.7641,4400.0
2006-06-07 10:00:00,19.77,19.85,19.77,19.85,12600.0,13.7641,13.8198,13.7641,13.8198,12600.0
2006-06-07 10:05:00,19.85,19.85,19.85,19.85,6200.0,13.8198,13.8198,13.8198,13.8198,6200.0
2006-06-07 10:10:00,19.85,19.85,19.84,19.85,8400.0,13.8198,13.8198,13.8129,13.8198,8400.0
2006-06-07 10:15:00,19.85,19.85,19.84,19.85,15200.0,13.8198,13.8198,13.8129,13.8198,15200.0
2006-06-07 10:20:00,19.85,19.85,19.83,19.85,2600.0,13.8198,13.8198,13.8059,13.8198,2600.0
2006-06-07 10:25:00,19.84,19.85,19.84,19.85,600.0,13.8129,13.8198,13.8129,13.8198,600.0
2006-06-07 10:30:00,19.85,19.89,19.85,19.88,25800.0,13.8198,13.8477,13.8198,13.8407,25800.0
2006-06-07 10:35:00,19.89,19.9,19.89,19.9,1600.0,13.8477,13.8546,13.8477,13.8546,1600.0
2006-06-07 10:40:00,19.91,19.91,19.91,19.91,400.0,13.8616,13.8616,13.8616,13.8616,400.0
2006-06-07 10:45:00,19.9,19.91,19.86,19.89,5200.0,13.8546,13.8616,13.8268,13.8477,5200.0
2006-06-07 10:50:00,19.89,19.89,19.89,19.89,0.0,13.8477,13.8477,13.8477,13.8477,0.0
2006-06-07 10:55:00,19.89,19.91,19.88,19.9,4000.0,13.8477,13.8616,13.8407,13.8546,4000.0
2006-06-07 11:00:00,19.9,19.96,19.9,19.93,30200.0,13.8546,13.8964,13.8546,13.8755,30200.0
2006-06-07 11:05:00,19.91,19.91,19.9,19.91,3600.0,13.8616,13.8616,13.8546,13.8616,3600.0
2006-06-07 11:10:00,19.92,19.92,19.88,19.91,12200.0,13.8686,13.8686,13.8407,13.8616,12200.0
2006-06-07 11:15:00,19.89,19.93,19.89,19.93,2200.0,13.8477,13.8755,13.8477,13.8755,2200.0
2006-06-07 11:20:00,19.94,19.97,19.92,19.93,8400.0,13.8825,13.9034,13.8686,13.8755,8400.0
2006-06-07 11:25:00,19.95,19.95,19.93,19.93,400.0,13.8895,13.8895,13.8755,13.8755,400.0
2006-06-07 11:30:00,19.96,19.99,19.96,19.99,2400.0,13.8964,13.9173,13.8964,13.9173,2400.0
2006-06-07 11:35:00,19.99,20.03,19.95,20.01,33200.0,13.9173,13.9452,13.8895,13.9312,33200.0
2006-06-07 11:40:00,20.02,20.04,20.01,20.01,600.0,13.9382,13.9521,13.9312,13.9312,600.0
2006-06-07 11:45:00,20.01,20.03,20.0,20.02,3000.0,13.9312,13.9452,13.9243,13.9382,3000.0
2006-06-07 11:50:00,20.0,20.04,20.0,20.03,3600.0,13.9243,13.9521,13.9243,13.9452,3600.0
2006-06-07 11:55:00,20.03,20.03,20.03,20.03,0.0,13.9452,13.9452,13.9452,13.9452,0.0
2006-06-07 12:00:00,20.02,20.06,20.02,20.06,3800.0,13.9382,13.966,13.9382,13.966,3800.0
2006-06-07 12:05:00,20.04,20.06,20.04,20.06,3000.0,13.9521,13.966,13.9521,13.966,3000.0
2006-06-07 12:10:00,20.06,20.07,20.04,20.05,2000.0,13.966,13.973,13.9521,13.9591,2000.0
2006-06-07 12:15:00,20.05,20.05,20.04,20.04,800.0,13.9591,13.9591,13.9521,13.9521,800.0
2006-06-07 12:20:00,20.05,20.05,20.04,20.04,1000.0,13.9591,13.9591,13.9521,13.9521,1000.0
2006-06-07 12:25:00,20.04,20.04,20.04,20.04,0.0,13.9521,13.9521,13.9521,13.9521,0.0
2006-06-07 12:30:00,20.04,20.04,20.03,20.03,1000.0,13.9521,13.9521,13.9452,13.9452,1000.0
2006-06-07 12:35:00,20.03,20.08,20.03,20.07,11200.0,13.9452,13.98,13.9452,13.973,11200.0
2006-06-07 12:40:00,20.07,20.09,20.07,20.08,7400.0,13.973,13.9869,13.973,13.98,7400.0
2006-06-07 12:45:00,20.08,20.08,20.08,20.08,600.0,13.98,13.98,13.98,13.98,600.0
2006-06-07 12:50:00,20.08,20.08,20.07,20.07,5200.0,13.98,13.98,13.973,13.973,5200.0
2006-06-07 12:55:00,20.07,20.1,20.07,20.09,3200.0,13.973,13.9939,13.973,13.9869,3200.0
2006-06-07 13:00:00,20.09,20.09,20.08,20.08,3000.0,13.9869,13.9869,13.98,13.98,3000.0
2006-06-07 13:05:00,20.07,20.08,20.07,20.08,1800.0,13.973,13.98,13.973,13.98,1800.0
2006-06-07 13:10:00,20.07,20.09,20.02,20.09,12200.0,13.973,13.9869,13.9382,13.9869,12200.0
2006-06-07 13:15:00,20.09,20.1,20.09,20.09,1800.0,13.9869,13.9939,13.9869,13.9869,1800.0
2006-06-07 13:20:00,20.1,20.1,20.08,20.09,2800.0,13.9939,13.9939,13.98,13.9869,2800.0
2006-06-07 13:25:00,20.06,20.06,20.04,20.04,19000.0,13.966,13.966,13.9521,13.9521,19000.0
2006-06-07 13:30:00,20.05,20.05,20.05,20.05,400.0,13.9591,13.9591,13.9591,13.9591,400.0
2006-06-07 13:35:00,20.04,20.04,20.02,20.02,3800.0,13.9521,13.9521,13.9382,13.9382,3800.0
2006-06-07 13:40:00,20.02,20.02,20.0,20.0,6600.0,13.9382,13.9382,13.9243,13.9243,6600.0
2006-06-07 13:45:00,20.0,20.0,19.96,19.96,3400.0,13.9243,13.9243,13.8964,13.8964,3400.0
2006-06-07 13:50:00,19.98,19.99,19.98,19.98,2000.0,13.9103,13.9173,13.9103,13.9103,2000.0
2006-06-07 13:55:00,19.99,19.99,19.94,19.98,6600.0,13.9173,13.9173,13.8825,13.9103,6600.0
2006-06-07 14:00:00,19.98,19.98,19.91,19.95,18800.0,13.9103,13.9103,13.8616,13.8895,18800.0
2006-06-07 14:05:00,19.95,20.01,19.94,19.97,28800.0,13.8895,13.9312,13.8825,13.9034,28800.0
2006-06-07 14:10:00,19.95,19.95,19.91,19.94,8600.0,13.8895,13.8895,13.8616,13.8825,8600.0
2006-06-07 14:15:00,19.96,19.98,19.96,19.96,4000.0,13.8964,13.9103,13.8964,13.8964,4000.0
2006-06-07 14:20:00,19.95,19.97,19.95,19.96,19800.0,13.8895,13.9034,13.8895,13.8964,19800.0
2006-06-07 14:25:00,19.96,20.04,19.96,20.0,26800.0,13.8964,13.9521,13.8964,13.9243,26800.0
2006-06-07 14:30:00,20.0,20.0,19.95,19.95,18000.0,13.9243,13.9243,13.8895,13.8895,18000.0
2006-06-07 14:35:00,19.96,19.99,19.95,19.97,13400.0,13.8964,13.9173,13.8895,13.9034,13400.0
2006-06-07 14:40:00,19.95,19.95,19.91,19.91,3400.0,13.8895,13.8895,13.8616,13.8616,3400.0
2006-06-07 14:45:00,19.9,19.9,19.83,19.84,9200.0,13.8546,13.8546,13.8059,13.8129,9200.0
2006-06-07 14:50:00,19.85,19.88,19.83,19.88,7600.0,13.8198,13.8407,13.8059,13.8407,7600.0
2006-06-07 14:55:00,19.87,19.88,19.83,19.83,7000.0,13.8338,13.8407,13.8059,13.8059,7000.0
2006-06-07 15:00:00,19.84,19.88,19.84,19.88,2400.0,13.8129,13.8407,13.8129,13.8407,2400.0
2006-06-07 15:05:00,19.86,19.86,19.82,19.83,5200.0,13.8268,13.8268,13.799,13.8059,5200.0
2006-06-07 15:10:00,19.82,19.83,19.8,19.8,4000.0,13.799,13.8059,13.785,13.785,4000.0
2006-06-07 15:15:00,19.8,19.81,19.74,19.74,18000.0,13.785,13.792,13.7433,13.7433,18000.0
2006-06-07 15:20:00,19.75,19.83,19.75,19.83,15400.0,13.7502,13.8059,13.7502,13.8059,15400.0
2006-06-07 15:25:00,19.82,19.82,19.73,19.73,14600.0,13.799,13.799,13.7363,13.7363,14600.0
2006-06-07 15:30:00,19.71,19.73,19.71,19.72,7000.0,13.7224,13.7363,13.7224,13.7293,7000.0
2006-06-07 15:35:00,19.72,19.75,19.72,19.74,11600.0,13.7293,13.7502,13.7293,13.7433,11600.0
2006-06-07 15:40:00,19.74,19.77,19.71,19.77,5600.0,13.7433,13.7641,13.7224,13.7641,5600.0
2006-06-07 15:45:00,19.77,19.77,19.71,19.71,14800.0,13.7641,13.7641,13.7224,13.7224,14800.0
2006-06-07 15:50:00,19.71,19.71,19.68,19.7,14000.0,13.7224,13.7224,13.7015,13.7154,14000.0
2006-06-07 15:55:00,19.69,19.71,19.69,19.71,12400.0,13.7084,13.7224,13.7084,13.7224,12400.0
2006-06-08 09:30:00,19.6,19.61,19.58,19.61,9600.0,13.6458,13.6527,13.6319,13.6527,9600.0
2006-06-08 09:35:00,19.6,19.61,19.25,19.52,12000.0,13.6458,13.6527,13.4021,13.5901,12000.0
2006-06-08 09:40:00,19.54,19.56,19.54,19.55,5000.0,13.604,13.6179,13.604,13.611,5000.0
2006-06-08 09:45:00,19.56,19.6,19.52,19.6,27400.0,13.6179,13.6458,13.5901,13.6458,27400.0
2006-06-08 09:50:00,19.6,19.64,19.6,19.61,14800.0,13.6458,13.6736,13.6458,13.6527,14800.0
2006-06-08 09:55:00,19.58,19.63,19.58,19.62,2600.0,13.6319,13.6667,13.6319,13.6597,2600.0
2006-06-08 10:00:00,19.62,19.64,19.43,19.43,28800.0,13.6597,13.6736,13.5274,13.5274,28800.0
2006-06-08 10:05:00,19.45,19.55,19.45,19.5,23400.0,13.5414,13.611,13.5414,13.5762,23400.0
2006-06-08 10:10:00,19.5,19.56,19.48,19.54,6200.0,13.5762,13.6179,13.5622,13.604,6200.0
2006-06-08 10:15:00,19.53,19.53,19.52,19.52,4000.0,13.597,13.597,13.5901,13.5901,4000.0
2006-06-08 10:20:00,19.5,19.51,19.49,19.49,8800.0,13.5762,13.5831,13.5692,13.5692,8800.0
2006-06-08 10:25:00,19.48,19.5,19.48,19.48,9800.0,13.5622,13.5762,13.5622,13.5622,9800.0
2006-06-08 10:30:00,19.48,19.52,19.48,19.5,13800.0,13.5622,13.5901,13.5622,13.5762,13800.0
2006-06-08 10:35:00,19.48,19.49,19.4,19.4,19200.0,13.5622,13.5692,13.5065,13.5065,19200.0
2006-06-08 10:40:00,19.41,19.41,19.4,19.41,2200.0,13.5135,13.5135,13.5065,13.5135,2200.0
2006-06-08 10:45:00,19.4,19.4,19.39,19.4,7200.0,13.5065,13.5065,13.4996,13.5065,7200.0
2006-06-08 10:50:00,19.39,19.4,19.35,19.38,34000.0,13.4996,13.5065,13.4717,13.4926,34000.0
2006-06-08 10:55:00,19.38,19.39,19.38,19.38,22600.0,13.4926,13.4996,13.4926,13.4926,22600.0
2006-06-08 11:00:00,19.38,19.4,19.33,19.39,15800.0,13.4926,13.5065,13.4578,13.4996,15800.0
2006-06-08 11:05:00,19.37,19.41,19.36,19.4,10400.0,13.4857,13.5135,13.4787,13.5065,10400.0
2006-06-08 11:10:00,19.39,19.39,19.36,19.36,9800.0,13.4996,13.4996,13.4787,13.4787,9800.0
2006-06-08 11:15:00,19.36,19.36,19.33,19.33,8200.0,13.4787,13.4787,13.4578,13.4578,8200.0
2006-06-08 11:20:00,19.33,19.33,19.25,19.28,17000.0,13.4578,13.4578,13.4021,13.423,17000.0
2006-06-08 11:25:00,19.27,19.33,19.26,19.32,15400.0,13.416,13.4578,13.4091,13.4508,15400.0
2006-06-08 11:30:00,19.31,19.31,19.22,19.27,35200.0,13.4439,13.4439,13.3812,13.416,35200.0
2006-06-08 11:35:00,19.27,19.27,19.24,19.27,26800.0,13.416,13.416,13.3951,13.416,26800.0
2006-06-08 11:40:00,19.27,19.27,19.27,19.27,8200.0,13.416,13.416,13.416,13.416,8200.0
2006-06-08 11:45:00,19.27,19.28,19.25,19.27,14200.0,13.416,13.423,13.4021,13.416,14200.0
2006-06-08 11:50:00,19.27,19.27,19.18,19.21,6000.0,13.416,13.416,13.3534,13.3743,6000.0
2006-06-08 11:55:00,19.18,19.2,19.16,19.2,14400.0,13.3534,13.3673,13.3394,13.3673,14400.0
2006-06-08 12:00:00,19.2,19.2,19.16,19.16,12200.0,13.3673,13.3673,13.3394,13.3394,12200.0
2006-06-08 12:05:00,19.13,19.22,19.13,19.22,24800.0,13.3186,13.3812,13.3186,13.3812,24800.0
2006-06-08 12:10:00,19.23,19.28,19.23,19.27,6400.0,13.3882,13.423,13.3882,13.416,6400.0
2006-06-08 12:15:00,19.28,19.28,19.24,19.27,6000.0,13.423,13.423,13.3951,13.416,6000.0
2006-06-08 12:20:00,19.25,19.27,19.25,19.27,3200.0,13.4021,13.416,13.4021,13.416,3200.0
2006-06-08 12:25:00,19.27,19.27,19.21,19.21,4800.0,13.416,13.416,13.3743,13.3743,4800.0
2006-06-08 12:30:00,19.21,19.21,19.16,19.18,3000.0,13.3743,13.3743,13.3394,13.3534,3000.0
2006-06-08 12:35:00,19.18,19.21,19.18,19.21,6000.0,13.3534,13.3743,13.3534,13.3743,6000.0
2006-06-08 12:40:00,19.22,19.23,19.21,19.23,4400.0,13.3812,13.3882,13.3743,13.3882,4400.0
2006-06-08 12:45:00,19.24,19.25,19.23,19.25,2800.0,13.3951,13.4021,13.3882,13.4021,2800.0
2006-06-08 12:50:00,19.25,19.28,19.25,19.28,5800.0,13.4021,13.423,13.4021,13.423,5800.0
2006-06-08 12:55:00,19.28,19.3,19.28,19.3,16800.0,13.423,13.4369,13.423,13.4369,16800.0
2006-06-08 13:00:00,19.3,19.3,19.29,19.29,7800.0,13.4369,13.4369,13.43,13.43,7800.0
2006-06-08 13:05:00,19.29,19.29,19.28,19.28,4000.0,13.43,13.43,13.423,13.423,4000.0
2006-06-08 13:10:00,19.29,19.29,19.25,19.25,5000.0,13.43,13.43,13.4021,13.4021,5000.0
2006-06-08 13:15:00,19.27,19.27,19.22,19.22,7800.0,13.416,13.416,13.3812,13.3812,7800.0
2006-06-08 13:20:00,19.21,19.21,19.18,19.18,9600.0,13.3743,13.3743,13.3534,13.3534,9600.0
2006-06-08 13:25:00,19.18,19.2,19.18,19.18,9000.0,13.3534,13.3673,13.3534,13.3534,9000.0
2006-06-08 13:30:00,19.16,19.24,19.16,19.22,6600.0,13.3394,13.3951,13.3394,13.3812,6600.0
2006-06-08 13:35:00,19.18,19.25,19.18,19.25,19000.0,13.3534,13.4021,13.3534,13.4021,19000.0
2006-06-08 13:40:00,19.26,19.34,19.26,19.31,19400.0,13.4091,13.4648,13.4091,13.4439,19400.0
2006-06-08 13:45:00,19.31,19.33,19.25,19.25,11400.0,13.4439,13.4578,13.4021,13.4021,11400.0
2006-06-08 13:50:00,19.25,19.28,19.25,19.27,11200.0,13.4021,13.423,13.4021,13.416,11200.0
2006-06-08 13:55:00,19.27,19.32,19.27,19.32,16200.0,13.416,13.4508,13.416,13.4508,16200.0
2006-06-08 14:00:00,19.32,19.33,19.25,19.26,26600.0,13.4508,13.4578,13.4021,13.4091,26600.0
2006-06-08 14:05:00,19.25,19.25,19.19,19.21,16600.0,13.4021,13.4021,13.3603,13.3743,16600.0
2006-06-08 14:10:00,19.18,19.24,19.18,19.24,8200.0,13.3534,13.3951,13.3534,13.3951,8200.0
2006-06-08 14:15:00,19.24,19.27,19.23,19.27,6000.0,13.3951,13.416,13.3882,13.416,6000.0
2006-06-08 14:20:00,19.27,19.31,19.27,19.29,14400.0,13.416,13.4439,13.416,13.43,14400.0
2006-06-08 14:25:00,19.29,19.38,19.29,19.34,18600.0,13.43,13.4926,13.43,13.4648,18600.0
2006-06-08 14:30:00,19.33,19.36,19.32,19.35,10200.0,13.4578,13.4787,13.4508,13.4717,10200.0
2006-06-08 14:35:00,19.35,19.47,19.34,19.46,14000.0,13.4717,13.5553,13.4648,13.5483,14000.0
2006-06-08 14:40:00,19.47,19.47,19.39,19.39,13200.0,13.5553,13.5553,13.4996,13.4996,13200.0
2006-06-08 14:45:00,19.38,19.39,19.36,19.38,11600.0,13.4926,13.4996,13.4787,13.4926,11600.0
2006-06-08 14:50:00,19.38,19.4,19.36,19.4,5400.0,13.4926,13.5065,13.4787,13.5065,5400.0
2006-06-08 14:55:00,19.4,19.4,19.33,19.36,6800.0,13.5065,13.5065,13.4578,13.4787,6800.0
2006-06-08 15:00:00,19.36,19.39,19.35,19.38,13000.0,13.4787,13.4996,13.4717,13.4926,13000.0
2006-06-08 15:05:00,19.36,19.4,19.32,19.4,15800.0,13.4787,13.5065,13.4508,13.5065,15800.0
2006-06-08 15:10:00,19.4,19.48,19.4,19.48,15000.0,13.5065,13.5622,13.5065,13.5622,15000.0
2006-06-08 15:15:00,19.5,19.5,19.5,19.5,8800.0,13.5762,13.5762,13.5762,13.5762,8800.0
2006-06-08 15:20:00,19.5,19.52,19.47,19.52,19600.0,13.5762,13.5901,13.5553,13.5901,19600.0
2006-06-08 15:25:00,19.53,19.55,19.5,19.52,18400.0,13.597,13.611,13.5762,13.5901,18400.0
2006-06-08 15:30:00,19.54,19.59,19.54,19.55,15400.0,13.604,13.6388,13.604,13.611,15400.0
2006-06-08 15:35:00,19.55,19.62,19.55,19.61,14400.0,13.611,13.6597,13.611,13.6527,14400.0
2006-06-08 15:40:00,19.61,19.64,19.6,19.61,28600.0,13.6527,13.6736,13.6458,13.6527,28600.0
2006-06-08 15:45:00,19.61,19.64,19.59,19.59,31600.0,13.6527,13.6736,13.6388,13.6388,31600.0
2006-06-08 15:50:00,19.58,19.58,19.56,19.57,27600.0,13.6319,13.6319,13.6179,13.6249,27600.0
2006-06-08 15:55:00,19.57,19.61,19.56,19.59,29400.0,13.6249,13.6527,13.6179,13.6388,29400.0
2006-06-09 09:30:00,19.6,19.63,19.59,19.63,4000.0,13.6458,13.6667,13.6388,13.6667,4000.0
2006-06-09 09:35:00,19.61,19.67,19.61,19.66,9200.0,13.6527,13.6945,13.6527,13.6876,9200.0
2006-06-09 09:40:00,19.65,19.65,19.61,19.63,2200.0,13.6806,13.6806,13.6527,13.6667,2200.0
2006-06-09 09:45:00,19.64,19.7,19.64,19.68,4800.0,13.6736,13.7154,13.6736,13.7015,4800.0
2006-06-09 09:50:00,19.68,19.71,19.68,19.71,2600.0,13.7015,13.7224,13.7015,13.7224,2600.0
2006-06-09 09:55:00,19.73,19.75,19.73,19.75,2000.0,13.7363,13.7502,13.7363,13.7502,2000.0
2006-06-09 10:00:00,19.75,19.75,19.71,19.71,2600.0,13.7502,13.7502,13.7224,13.7224,2600.0
2006-06-09 10:05:00,19.73,19.73,19.7,19.7,3200.0,13.7363,13.7363,13.7154,13.7154,3200.0
2006-06-09 10:10:00,19.71,19.73,19.71,19.73,1000.0,13.7224,13.7363,13.7224,13.7363,1000.0
2006-06-09 10:15:00,19.74,19.74,19.71,19.71,2800.0,13.7433,13.7433,13.7224,13.7224,2800.0
2006-06-09 10:20:00,19.68,19.68,19.65,19.65,12200.0,13.7015,13.7015,13.6806,13.6806,12200.0
2006-06-09 10:25:00,19.66,19.66,19.61,19.63,11000.0,13.6876,13.6876,13.6527,13.6667,11000.0
2006-06-09 10:30:00,19.63,19.63,19.59,19.59,5200.0,13.6667,13.6667,13.6388,13.6388,5200.0
2006-06-09 10:35:00,19.58,19.59,19.55,19.55,19600.0,13.6319,13.6388,13.611,13.611,19600.0
2006-06-09 10:40:00,19.54,19.6,19.54,19.57,18800.0,13.604,13.6458,13.604,13.6249,18800.0
2006-06-09 10:45:00,19.57,19.63,19.57,19.63,3600.0,13.6249,13.6667,13.6249,13.6667,3600.0
2006-06-09 10:50:00,19.64,19.64,19.63,19.63,3600.0,13.6736,13.6736,13.6667,13.6667,3600.0
2006-06-09 10:55:00,19.61,19.65,19.6,19.65,6400.0,13.6527,13.6806,13.6458,13.6806,6400.0
2006-06-09 11:00:00,19.63,19.65,19.62,19.64,4000.0,13.6667,13.6806,13.6597,13.6736,4000.0
2006-06-09 11:05:00,19.63,19.68,19.63,19.67,9200.0,13.6667,13.7015,13.6667,13.6945,9200.0
2006-06-09 11:10:00,19.67,19.67,19.67,19.67,400.0,13.6945,13.6945,13.6945,13.6945,400.0
2006-06-09 11:15:00,19.65,19.65,19.61,19.65,9800.0,13.6806,13.6806,13.6527,13.6806,9800.0
2006-06-09 11:20:00,19.65,19.68,19.65,19.67,2800.0,13.6806,13.7015,13.6806,13.6945,2800.0
2006-06-09 11:25:00,19.67,19.68,19.66,19.66,3600.0,13.6945,13.7015,13.6876,13.6876,3600.0
2006-06-09 11:30:00,19.68,19.68,19.64,19.65,8400.0,13.7015,13.7015,13.6736,13.6806,8400.0
2006-06-09 11:35:00,19.66,19.67,19.64,19.67,7000.0,13.6876,13.6945,13.6736,13.6945,7000.0
2006-06-09 11:40:00,19.67,19.68,19.6,19.61,5400.0,13.6945,13.7015,13.6458,13.6527,5400.0
2006-06-09 11:45:00,19.61,19.61,19.53,19.58,15800.0,13.6527,13.6527,13.597,13.6319,15800.0
2006-06-09 11:50:00,19.59,19.65,19.59,19.61,5000.0,13.6388,13.6806,13.6388,13.6527,5000.0
2006-06-09 11:55:00,19.59,19.6,19.58,19.59,3600.0,13.6388,13.6458,13.6319,13.6388,3600.0
2006-06-09 12:00:00,19.59,19.59,19.59,19.59,0.0,13.6388,13.6388,13.6388,13.6388,0.0
2006-06-09 12:05:00,19.58,19.61,19.56,19.61,9800.0,13.6319,13.6527,13.6179,13.6527,9800.0
2006-06-09 12:10:00,19.6,19.6,19.58,19.6,2600.0,13.6458,13.6458,13.6319,13.6458,2600.0
2006-06-09 12:15:00,19.6,19.64,19.59,19.61,7800.0,13.6458,13.6736,13.6388,13.6527,7800.0
2006-06-09 12:20:00,19.64,19.67,19.64,19.66,3800.0,13.6736,13.6945,13.6736,13.6876,3800.0
2006-06-09 12:25:00,19.63,19.63,19.58,19.58,23600.0,13.6667,13.6667,13.6319,13.6319,23600.0
2006-06-09 12:30:00,19.57,19.58,19.57,19.57,4600.0,13.6249,13.6319,13.6249,13.6249,4600.0
2006-06-09 12:35:00,19.56,19.56,19.54,19.54,4000.0,13.6179,13.6179,13.604,13.604,4000.0
2006-06-09 12:40:00,19.55,19.59,19.55,19.57,13200.0,13.611,13.6388,13.611,13.6249,13200.0
2006-06-09 12:45:00,19.57,19.57,19.5,19.52,10400.0,13.6249,13.6249,13.5762,13.5901,10400.0
2006-06-09 12:50:00,19.51,19.53,19.5,19.5,8000.0,13.5831,13.597,13.5762,13.5762,8000.0
2006-06-09 12:55:00,19.5,19.5,19.46,19.46,6200.0,13.5762,13.5762,13.5483,13.5483,6200.0
2006-06-09 13:00:00,19.47,19.5,19.47,19.5,4400.0,13.5553,13.5762,13.5553,13.5762,4400.0
2006-06-09 13:05:00,19.48,19.49,19.45,19.48,16600.0,13.5622,13.5692,13.5414,13.5622,16600.0
2006-06-09 13:10:00,19.47,19.5,19.47,19.5,5600.0,13.5553,13.5762,13.5553,13.5762,5600.0
2006-06-09 13:15:00,19.49,19.49,19.4,19.41,35800.0,13.5692,13.5692,13.5065,13.5135,35800.0
2006-06-09 13:20:00,19.4,19.43,19.4,19.42,9600.0,13.5065,13.5274,13.5065,13.5205,9600.0
2006-06-09 13:25:00,19.42,19.43,19.4,19.4,3400.0,13.5205,13.5274,13.5065,13.5065,3400.0
2006-06-09 13:30:00,19.38,19.39,19.36,19.39,5400.0,13.4926,13.4996,13.4787,13.4996,5400.0
2006-06-09 13:35:00,19.39,19.45,19.39,19.44,5800.0,13.4996,13.5414,13.4996,13.5344,5800.0
2006-06-09 13:40:00,19.44,19.44,19.41,19.41,3800.0,13.5344,13.5344,13.5135,13.5135,3800.0
2006-06-09 13:45:00,19.41,19.43,19.39,19.41,10000.0,13.5135,13.5274,13.4996,13.5135,10000.0
2006-06-09 13:50:00,19.42,19.44,19.42,19.44,2600.0,13.5205,13.5344,13.5205,13.5344,2600.0
2006-06-09 13:55:00,19.45,19.5,19.44,19.49,4400.0,13.5414,13.5762,13.5344,13.5692,4400.0
2006-06-09 14:00:00,19.49,19.49,19.45,19.47,4200.0,13.5692,13.5692,13.5414,13.5553,4200.0
2006-06-09 14:05:00,19.47,19.49,19.45,19.45,5200.0,13.5553,13.5692,13.5414,13.5414,5200.0
2006-06-09 14:10:00,19.46,19.47,19.45,19.45,4200.0,13.5483,13.5553,13.5414,13.5414,4200.0
2006-06-09 14:15:00,19.44,19.47,19.44,19.47,3000.0,13.5344,13.5553,13.5344,13.5553,3000.0
2006-06-09 14:20:00,19.47,19.5,19.43,19.5,8200.0,13.5553,13.5762,13.5274,13.5762,8200.0
2006-06-09 14:25:00,19.51,19.56,19.5,19.5,11400.0,13.5831,13.6179,13.5762,13.5762,11400.0
2006-06-09 14:30:00,19.51,19.53,19.5,19.53,4200.0,13.5831,13.597,13.5762,13.597,4200.0
2006-06-09 14:35:00,19.53,19.59,19.52,19.52,10600.0,13.597,13.6388,13.5901,13.5901,10600.0
2006-06-09 14:40:00,19.53,19.56,19.53,19.55,4600.0,13.597,13.6179,13.597,13.611,4600.0
2006-06-09 14:45:00,19.54,19.56,19.54,19.54,3800.0,13.604,13.6179,13.604,13.604,3800.0
2006-06-09 14:50:00,19.54,19.6,19.54,19.6,6000.0,13.604,13.6458,13.604,13.6458,6000.0
2006-06-09 14:55:00,19.63,19.64,19.63,19.63,12600.0,13.6667,13.6736,13.6667,13.6667,12600.0
2006-06-09 15:00:00,19.63,19.65,19.6,19.6,7200.0,13.6667,13.6806,13.6458,13.6458,7200.0
2006-06-09 15:05:00,19.59,19.64,19.59,19.64,8400.0,13.6388,13.6736,13.6388,13.6736,8400.0
2006-06-09 15:10:00,19.62,19.64,19.61,19.64,4200.0,13.6597,13.6736,13.6527,13.6736,4200.0
2006-06-09 15:15:00,19.63,19.68,19.63,19.66,14800.0,13.6667,13.7015,13.6667,13.6876,14800.0
2006-06-09 15:20:00,19.68,19.68,19.64,19.64,25200.0,13.7015,13.7015,13.6736,13.6736,25200.0
2006-06-09 15:25:00,19.62,19.65,19.61,19.65,10000.0,13.6597,13.6806,13.6527,13.6806,10000.0
2006-06-09 15:30:00,19.65,19.68,19.65,19.67,12600.0,13.6806,13.7015,13.6806,13.6945,12600.0
2006-06-09 15:35:00,19.67,19.68,19.61,19.61,24600.0,13.6945,13.7015,13.6527,13.6527,24600.0
2006-06-09 15:40:00,19.6,19.64,19.6,19.64,11000.0,13.6458,13.6736,13.6458,13.6736,11000.0
2006-06-09 15:45:00,19.64,19.67,19.63,19.67,9400.0,13.6736,13.6945,13.6667,13.6945,9400.0
2006-06-09 15:50:00,19.67,19.67,19.6,19.6,38600.0,13.6945,13.6945,13.6458,13.6458,38600.0
2006-06-09 15:55:00,19.6,19.61,19.57,19.61,27400.0,13.6458,13.6527,13.6249,13.6527,27400.0
2006-06-12 09:30:00,19.55,19.57,19.53,19.53,13000.0,13.611,13.6249,13.597,13.597,13000.0
2006-06-12 09:35:00,19.52,19.52,19.5,19.5,1400.0,13.5901,13.5901,13.5762,13.5762,1400.0
2006-06-12 09:40:00,19.48,19.48,19.39,19.39,3600.0,13.5622,13.5622,13.4996,13.4996,3600.0
2006-06-12 09:45:00,19.41,19.45,19.4,19.45,6400.0,13.5135,13.5414,13.5065,13.5414,6400.0
2006-06-12 09:50:00,19.44,19.45,19.44,19.45,2800.0,13.5344,13.5414,13.5344,13.5414,2800.0
2006-06-12 09:55:00,19.51,19.55,19.48,19.55,9200.0,13.5831,13.611,13.5622,13.611,9200.0
2006-06-12 10:00:00,19.54,19.54,19.46,19.46,4000.0,13.604,13.604,13.5483,13.5483,4000.0
2006-06-12 10:05:00,19.46,19.53,19.46,19.5,3800.0,13.5483,13.597,13.5483,13.5762,3800.0
2006-06-12 10:10:00,19.5,19.53,19.5,19.53,19200.0,13.5762,13.597,13.5762,13.597,19200.0
2006-06-12 10:15:00,19.53,19.54,19.5,19.5,10200.0,13.597,13.604,13.5762,13.5762,10200.0
2006-06-12 10:20:00,19.5,19.5,19.4,19.45,42400.0,13.5762,13.5762,13.5065,13.5414,42400.0
2006-06-12 10:25:00,19.43,19.45,19.43,19.43,8400.0,13.5274,13.5414,13.5274,13.5274,8400.0
2006-06-12 10:30:00,19.43,19.43,19.41,19.43,36600.0,13.5274,13.5274,13.5135,13.5274,36600.0
2006-06-12 10:35:00,19.43,19.45,19.43,19.45,25400.0,13.5274,13.5414,13.5274,13.5414,25400.0
2006-06-12 10:40:00,19.45,19.45,19.43,19.43,24200.0,13.5414,13.5414,13.5274,13.5274,24200.0
2006-06-12 10:45:00,19.43,19.43,19.35,19.35,4800.0,13.5274,13.5274,13.4717,13.4717,4800.0
2006-06-12 10:50:00,19.34,19.34,19.28,19.28,4400.0,13.4648,13.4648,13.423,13.423,4400.0
2006-06-12 10:55:00,19.3,19.3,19.28,19.28,3800.0,13.4369,13.4369,13.423,13.423,3800.0
2006-06-12 11:00:00,19.25,19.27,19.18,19.18,18600.0,13.4021,13.416,13.3534,13.3534,18600.0
2006-06-12 11:05:00,19.18,19.29,19.18,19.29,6200.0,13.3534,13.43,13.3534,13.43,6200.0
2006-06-12 11:10:00,19.28,19.28,19.27,19.28,4800.0,13.423,13.423,13.416,13.423,4800.0
2006-06-12 11:15:00,19.27,19.27,19.24,19.25,1000.0,13.416,13.416,13.3951,13.4021,1000.0
2006-06-12 11:20:00,19.25,19.25,19.18,19.18,9600.0,13.4021,13.4021,13.3534,13.3534,9600.0
2006-06-12 11:25:00,19.18,19.26,19.18,19.26,6800.0,13.3534,13.4091,13.3534,13.4091,6800.0
2006-06-12 11:30:00,19.25,19.31,19.24,19.31,6000.0,13.4021,13.4439,13.3951,13.4439,6000.0
2006-06-12 11:35:00,19.31,19.31,19.27,19.28,5000.0,13.4439,13.4439,13.416,13.423,5000.0
2006-06-12 11:40:00,19.27,19.27,19.23,19.23,5200.0,13.416,13.416,13.3882,13.3882,5200.0
2006-06-12 11:45:00,19.23,19.24,19.17,19.18,4600.0,13.3882,13.3951,13.3464,13.3534,4600.0
2006-06-12 11:50:00,19.18,19.22,19.18,19.21,4800.0,13.3534,13.3812,13.3534,13.3743,4800.0
2006-06-12 11:55:00,19.2,19.23,19.17,19.22,8000.0,13.3673,13.3882,13.3464,13.3812,8000.0
2006-06-12 12:00:00,19.22,19.26,19.21,19.26,2000.0,13.3812,13.4091,13.3743,13.4091,2000.0
2006-06-12 12:05:00,19.23,19.23,19.21,19.21,3600.0,13.3882,13.3882,13.3743,13.3743,3600.0
2006-06-12 12:10:00,19.18,19.18,19.16,19.17,8200.0,13.3534,13.3534,13.3394,13.3464,8200.0
2006-06-12 12:15:00,19.16,19.16,19.14,19.14,3600.0,13.3394,13.3394,13.3255,13.3255,3600.0
2006-06-12 12:20:00,19.14,19.16,19.11,19.13,6400.0,13.3255,13.3394,13.3046,13.3186,6400.0
2006-06-12 12:25:00,19.13,19.18,19.11,19.16,5200.0,13.3186,13.3534,13.3046,13.3394,5200.0
2006-06-12 12:30:00,19.17,19.17,19.13,19.14,2600.0,13.3464,13.3464,13.3186,13.3255,2600.0
2006-06-12 12:35:00,19.13,19.14,19.11,19.13,4200.0,13.3186,13.3255,13.3046,13.3186,4200.0
2006-06-12 12:40:00,19.11,19.13,19.11,19.13,1400.0,13.3046,13.3186,13.3046,13.3186,1400.0
2006-06-12 12:45:00,19.13,19.13,19.11,19.11,2400.0,13.3186,13.3186,13.3046,13.3046,2400.0
2006-06-12 12:50:00,19.11,19.13,19.11,19.13,2600.0,13.3046,13.3186,13.3046,13.3186,2600.0
2006-06-12 12:55:00,19.12,19.18,19.11,19.15,5000.0,13.3116,13.3534,13.3046,13.3325,5000.0
2006-06-12 13:00:00,19.15,19.15,19.09,19.09,2000.0,13.3325,13.3325,13.2907,13.2907,2000.0
2006-06-12 13:05:00,19.09,19.13,19.09,19.13,2800.0,13.2907,13.3186,13.2907,13.3186,2800.0
2006-06-12 13:10:00,19.12,19.12,19.1,19.1,2600.0,13.3116,13.3116,13.2977,13.2977,2600.0
2006-06-12 13:15:00,19.09,19.11,19.09,19.11,4800.0,13.2907,13.3046,13.2907,13.3046,4800.0
2006-06-12 13:20:00,19.11,19.11,19.11,19.11,2400.0,13.3046,13.3046,13.3046,13.3046,2400.0
2006-06-12 13:25:00,19.11,19.11,19.09,19.09,2000.0,13.3046,13.3046,13.2907,13.2907,2000.0
2006-06-12 13:30:00,19.09,19.09,19.09,19.09,2400.0,13.2907,13.2907,13.2907,13.2907,2400.0
2006-06-12 13:35:00,19.09,19.11,19.06,19.07,9800.0,13.2907,13.3046,13.2698,13.2768,9800.0
2006-06-12 13:40:00,19.06,19.07,19.05,19.06,4800.0,13.2698,13.2768,13.2629,13.2698,4800.0
2006-06-12 13:45:00,19.07,19.07,19.02,19.04,9600.0,13.2768,13.2768,13.242,13.2559,9600.0
2006-06-12 13:50:00,19.03,19.04,19.0,19.04,7000.0,13.2489,13.2559,13.2281,13.2559,7000.0
2006-06-12 13:55:00,19.04,19.06,19.03,19.06,3000.0,13.2559,13.2698,13.2489,13.2698,3000.0
2006-06-12 14:00:00,19.06,19.06,19.05,19.06,2600.0,13.2698,13.2698,13.2629,13.2698,2600.0
2006-06-12 14:05:00,19.06,19.06,19.03,19.03,9600.0,13.2698,13.2698,13.2489,13.2489,9600.0
2006-06-12 14:10:00,19.04,19.04,19.03,19.03,5400.0,13.2559,13.2559,13.2489,13.2489,5400.0
2006-06-12 14:15:00,19.04,19.05,19.02,19.02,11200.0,13.2559,13.2629,13.242,13.242,11200.0
2006-06-12 14:20:00,19.03,19.04,19.02,19.04,6800.0,13.2489,13.2559,13.242,13.2559,6800.0
2006-06-12 14:25:00,19.05,19.09,19.05,19.06,4600.0,13.2629,13.2907,13.2629,13.2698,4600.0
2006-06-12 14:30:00,19.06,19.08,19.05,19.08,4200.0,13.2698,13.2838,13.2629,13.2838,4200.0
2006-06-12 14:35:00,19.08,19.11,19.06,19.09,31600.0,13.2838,13.3046,13.2698,13.2907,31600.0
2006-06-12 14:40:00,19.08,19.08,19.04,19.04,6000.0,13.2838,13.2838,13.2559,13.2559,6000.0
2006-06-12 14:45:00,19.04,19.05,19.04,19.05,8800.0,13.2559,13.2629,13.2559,13.2629,8800.0
2006-06-12 14:50:00,19.05,19.07,19.04,19.06,8200.0,13.2629,13.2768,13.2559,13.2698,8200.0
2006-06-12 14:55:00,19.06,19.06,19.04,19.06,3000.0,13.2698,13.2698,13.2559,13.2698,3000.0
2006-06-12 15:00:00,19.05,19.05,19.0,19.0,15400.0,13.2629,13.2629,13.2281,13.2281,15400.0
2006-06-12 15:05:00,19.0,19.03,19.0,19.0,3000.0,13.2281,13.2489,13.2281,13.2281,3000.0
2006-06-12 15:10:00,19.0,19.01,19.0,19.0,5400.0,13.2281,13.235,13.2281,13.2281,5400.0
2006-06-12 15:15:00,19.0,19.01,19.0,19.0,22400.0,13.2281,13.235,13.2281,13.2281,22400.0
2006-06-12 15:20:00,19.0,19.0,18.98,18.98,14600.0,13.2281,13.2281,13.2141,13.2141,14600.0
2006-06-12 15:25:00,18.98,18.98,18.98,18.98,10800.0,13.2141,13.2141,13.2141,13.2141,10800.0
2006-06-12 15:30:00,18.98,19.02,18.98,19.0,24800.0,13.2141,13.242,13.2141,13.2281,24800.0
2006-06-12 15:35:00,19.0,19.04,18.99,19.04,21800.0,13.2281,13.2559,13.2211,13.2559,21800.0
2006-06-12 15:40:00,19.04,19.04,18.93,18.93,22800.0,13.2559,13.2559,13.1793,13.1793,22800.0
2006-06-12 15:45:00,18.93,18.93,18.89,18.92,29200.0,13.1793,13.1793,13.1515,13.1724,29200.0
2006-06-12 15:50:00,18.92,19.02,18.92,18.99,34000.0,13.1724,13.242,13.1724,13.2211,34000.0
2006-06-12 15:55:00,19.0,19.0,18.99,18.99,52200.0,13.2281,13.2281,13.2211,13.2211,52200.0
2006-06-13 09:30:00,18.9,19.0,18.9,18.98,17800.0,13.1584,13.2281,13.1584,13.2141,17800.0
2006-06-13 09:35:00,18.98,19.08,18.94,19.02,15000.0,13.2141,13.2838,13.1863,13.242,15000.0
2006-06-13 09:40:00,19.02,19.05,19.0,19.05,30800.0,13.242,13.2629,13.2281,13.2629,30800.0
2006-06-13 09:45:00,19.05,19.05,19.01,19.05,40600.0,13.2629,13.2629,13.235,13.2629,40600.0
2006-06-13 09:50:00,19.06,19.1,19.06,19.1,7600.0,13.2698,13.2977,13.2698,13.2977,7600.0
2006-06-13 09:55:00,19.09,19.09,19.0,19.05,15400.0,13.2907,13.2907,13.2281,13.2629,15400.0
2006-06-13 10:00:00,19.05,19.05,18.99,19.0,6000.0,13.2629,13.2629,13.2211,13.2281,6000.0
2006-06-13 10:05:00,19.0,19.02,18.98,19.01,11800.0,13.2281,13.242,13.2141,13.235,11800.0
2006-06-13 10:10:00,19.0,19.01,18.93,18.97,18000.0,13.2281,13.235,13.1793,13.2072,18000.0
2006-06-13 10:15:00,18.93,18.99,18.93,18.98,17000.0,13.1793,13.2211,13.1793,13.2141,17000.0
2006-06-13 10:20:00,18.98,19.0,18.97,19.0,22400.0,13.2141,13.2281,13.2072,13.2281,22400.0
2006-06-13 10:25:00,19.0,19.05,18.99,19.05,10000.0,13.2281,13.2629,13.2211,13.2629,10000.0
2006-06-13 10:30:00,19.03,19.03,19.0,19.02,3800.0,13.2489,13.2489,13.2281,13.242,3800.0
2006-06-13 10:35:00,19.01,19.02,18.99,18.99,5200.0,13.235,13.242,13.2211,13.2211,5200.0
2006-06-13 10:40:00,19.01,19.01,18.97,19.0,14600.0,13.235,13.235,13.2072,13.2281,14600.0
2006-06-13 10:45:00,18.99,18.99,18.93,18.93,8200.0,13.2211,13.2211,13.1793,13.1793,8200.0
2006-06-13 10:50:00,18.9,18.91,18.89,18.9,9400.0,13.1584,13.1654,13.1515,13.1584,9400.0
2006-06-13 10:55:00,18.92,18.93,18.92,18.92,8200.0,13.1724,13.1793,13.1724,13.1724,8200.0
2006-06-13 11:00:00,18.9,18.91,18.88,18.88,34400.0,13.1584,13.1654,13.1445,13.1445,34400.0
2006-06-13 11:05:00,18.88,18.88,18.8,18.8,11200.0,13.1445,13.1445,13.0888,13.0888,11200.0
2006-06-13 11:10:00,18.78,18.82,18.78,18.82,14200.0,13.0749,13.1027,13.0749,13.1027,14200.0
2006-06-13 11:15:00,18.82,18.89,18.8,18.86,21600.0,13.1027,13.1515,13.0888,13.1306,21600.0
2006-06-13 11:20:00,18.85,18.87,18.83,18.84,6600.0,13.1236,13.1375,13.1097,13.1167,6600.0
2006-06-13 11:25:00,18.85,18.88,18.85,18.88,8600.0,13.1236,13.1445,13.1236,13.1445,8600.0
2006-06-13 11:30:00,18.88,18.9,18.88,18.88,5200.0,13.1445,13.1584,13.1445,13.1445,5200.0
2006-06-13 11:35:00,18.88,18.9,18.83,18.85,7200.0,13.1445,13.1584,13.1097,13.1236,7200.0
2006-06-13 11:40:00,18.84,18.84,18.82,18.82,3800.0,13.1167,13.1167,13.1027,13.1027,3800.0
2006-06-13 11:45:00,18.82,18.9,18.82,18.89,18800.0,13.1027,13.1584,13.1027,13.1515,18800.0
2006-06-13 11:50:00,18.91,18.92,18.88,18.89,18400.0,13.1654,13.1724,13.1445,13.1515,18400.0
2006-06-13 11:55:00,18.88,18.92,18.88,18.92,14200.0,13.1445,13.1724,13.1445,13.1724,14200.0
2006-06-13 12:00:00,18.93,18.96,18.86,18.87,9600.0,13.1793,13.2002,13.1306,13.1375,9600.0
2006-06-13 12:05:00,18.87,18.91,18.86,18.86,11600.0,13.1375,13.1654,13.1306,13.1306,11600.0
2006-06-13 12:10:00,18.86,18.88,18.84,18.85,7600.0,13.1306,13.1445,13.1167,13.1236,7600.0
2006-06-13 12:15:00,18.86,18.88,18.84,18.88,3800.0,13.1306,13.1445,13.1167,13.1445,3800.0
2006-06-13 12:20:00,18.86,18.86,18.82,18.84,24000.0,13.1306,13.1306,13.1027,13.1167,24000.0
2006-06-13 12:25:00,18.84,18.85,18.8,18.82,17000.0,13.1167,13.1236,13.0888,13.1027,17000.0
2006-06-13 12:30:00,18.81,18.81,18.78,18.79,11800.0,13.0958,13.0958,13.0749,13.0819,11800.0
2006-06-13 12:35:00,18.8,18.81,18.78,18.78,7800.0,13.0888,13.0958,13.0749,13.0749,7800.0
2006-06-13 12:40:00,18.78,18.78,18.77,18.78,7200.0,13.0749,13.0749,13.0679,13.0749,7200.0
2006-06-13 12:45:00,18.78,18.8,18.78,18.8,6400.0,13.0749,13.0888,13.0749,13.0888,6400.0
2006-06-13 12:50:00,18.79,18.8,18.79,18.79,7000.0,13.0819,13.0888,13.0819,13.0819,7000.0
2006-06-13 12:55:00,18.8,18.82,18.79,18.79,7400.0,13.0888,13.1027,13.0819,13.0819,7400.0
2006-06-13 13:00:00,18.79,18.79,18.73,18.73,16000.0,13.0819,13.0819,13.0401,13.0401,16000.0
2006-06-13 13:05:00,18.73,18.73,18.71,18.71,4400.0,13.0401,13.0401,13.0262,13.0262,4400.0
2006-06-13 13:10:00,18.71,18.71,18.68,18.68,3000.0,13.0262,13.0262,13.0053,13.0053,3000.0
2006-06-13 13:15:00,18.68,18.69,18.68,18.68,3800.0,13.0053,13.0122,13.0053,13.0053,3800.0
2006-06-13 13:20:00,18.68,18.68,18.63,18.63,6800.0,13.0053,13.0053,12.9705,12.9705,6800.0
2006-06-13 13:25:00,18.63,18.64,18.61,18.64,98400.0,12.9705,12.9774,12.9565,12.9774,98400.0
2006-06-13 13:30:00,18.63,18.63,18.58,18.6,16600.0,12.9705,12.9705,12.9356,12.9496,16600.0
2006-06-13 13:35:00,18.6,18.61,18.59,18.6,16800.0,12.9496,12.9565,12.9426,12.9496,16800.0
2006-06-13 13:40:00,18.6,18.65,18.6,18.65,9600.0,12.9496,12.9844,12.9496,12.9844,9600.0
2006-06-13 13:45:00,18.66,18.69,18.66,18.69,7000.0,12.9913,13.0122,12.9913,13.0122,7000.0
2006-06-13 13:50:00,18.68,18.71,18.68,18.68,8600.0,13.0053,13.0262,13.0053,13.0053,8600.0
2006-06-13 13:55:00,18.68,18.71,18.68,18.71,5000.0,13.0053,13.0262,13.0053,13.0262,5000.0
2006-06-13 14:00:00,18.72,18.72,18.7,18.71,7200.0,13.0331,13.0331,13.0192,13.0262,7200.0
2006-06-13 14:05:00,18.71,18.72,18.68,18.71,11600.0,13.0262,13.0331,13.0053,13.0262,11600.0
2006-06-13 14:10:00,18.71,18.71,18.66,18.67,14000.0,13.0262,13.0262,12.9913,12.9983,14000.0
2006-06-13 14:15:00,18.66,18.7,18.66,18.7,11000.0,12.9913,13.0192,12.9913,13.0192,11000.0
2006-06-13 14:20:00,18.69,18.69,18.68,18.68,9600.0,13.0122,13.0122,13.0053,13.0053,9600.0
2006-06-13 14:25:00,18.68,18.7,18.65,18.68,10000.0,13.0053,13.0192,12.9844,13.0053,10000.0
2006-06-13 14:30:00,18.68,18.71,18.67,18.67,11000.0,13.0053,13.0262,12.9983,12.9983,11000.0
2006-06-13 14:35:00,18.66,18.67,18.61,18.61,22200.0,12.9913,12.9983,12.9565,12.9565,22200.0
2006-06-13 14:40:00,18.61,18.61,18.58,18.59,11600.0,12.9565,12.9565,12.9356,12.9426,11600.0
2006-06-13 14:45:00,18.59,18.59,18.54,18.54,11000.0,12.9426,12.9426,12.9078,12.9078,11000.0
2006-06-13 14:50:00,18.55,18.55,18.52,18.53,26400.0,12.9148,12.9148,12.8939,12.9008,26400.0
2006-06-13 14:55:00,18.53,18.58,18.52,18.57,14600.0,12.9008,12.9356,12.8939,12.9287,14600.0
2006-06-13 15:00:00,18.56,18.57,18.54,18.55,14200.0,12.9217,12.9287,12.9078,12.9148,14200.0
2006-06-13 15:05:00,18.55,18.55,18.46,18.49,46800.0,12.9148,12.9148,12.8521,12.873,46800.0
2006-06-13 15:10:00,18.49,18.52,18.44,18.45,31800.0,12.873,12.8939,12.8382,12.8451,31800.0
2006-06-13 15:15:00,18.44,18.47,18.41,18.42,38000.0,12.8382,12.8591,12.8173,12.8243,38000.0
2006-06-13 15:20:00,18.43,18.47,18.41,18.47,52800.0,12.8312,12.8591,12.8173,12.8591,52800.0
2006-06-13 15:25:00,18.47,18.52,18.47,18.5,60400.0,12.8591,12.8939,12.8591,12.8799,60400.0
2006-06-13 15:30:00,18.5,18.53,18.49,18.53,62600.0,12.8799,12.9008,12.873,12.9008,62600.0
2006-06-13 15:35:00,18.51,18.53,18.48,18.49,68200.0,12.8869,12.9008,12.866,12.873,68200.0
2006-06-13 15:40:00,18.5,18.53,18.49,18.49,74800.0,12.8799,12.9008,12.873,12.873,74800.0
2006-06-13 15:45:00,18.49,18.5,18.47,18.48,40000.0,12.873,12.8799,12.8591,12.866,40000.0
2006-06-13 15:50:00,18.48,18.5,18.4,18.4,57000.0,12.866,12.8799,12.8103,12.8103,57000.0
2006-06-13 15:55:00,18.39,18.41,18.39,18.4,23800.0,12.8034,12.8173,12.8034,12.8103,23800.0
2006-06-14 09:30:00,18.43,18.43,18.43,18.43,8800.0,12.8312,12.8312,12.8312,12.8312,8800.0
2006-06-14 09:35:00,18.45,18.56,18.45,18.55,8400.0,12.8451,12.9217,12.8451,12.9148,8400.0
2006-06-14 09:40:00,18.58,18.63,18.55,18.59,6200.0,12.9356,12.9705,12.9148,12.9426,6200.0
2006-06-14 09:45:00,18.58,18.6,18.57,18.57,2200.0,12.9356,12.9496,12.9287,12.9287,2200.0
2006-06-14 09:50:00,18.6,18.61,18.57,18.6,13000.0,12.9496,12.9565,12.9287,12.9496,13000.0
2006-06-14 09:55:00,18.6,18.67,18.6,18.63,107200.0,12.9496,12.9983,12.9496,12.9705,107200.0
2006-06-14 10:00:00,18.61,18.71,18.61,18.71,12200.0,12.9565,13.0262,12.9565,13.0262,12200.0
2006-06-14 10:05:00,18.72,18.8,18.72,18.8,31400.0,13.0331,13.0888,13.0331,13.0888,31400.0
2006-06-14 10:10:00,18.8,18.83,18.75,18.75,14400.0,13.0888,13.1097,13.054,13.054,14400.0
2006-06-14 10:15:00,18.75,18.75,18.68,18.68,27600.0,13.054,13.054,13.0053,13.0053,27600.0
2006-06-14 10:20:00,18.7,18.73,18.65,18.66,30600.0,13.0192,13.0401,12.9844,12.9913,30600.0
2006-06-14 10:25:00,18.66,18.67,18.64,18.65,4800.0,12.9913,12.9983,12.9774,12.9844,4800.0
2006-06-14 10:30:00,18.68,18.68,18.65,18.68,17200.0,13.0053,13.0053,12.9844,13.0053,17200.0
2006-06-14 10:35:00,18.68,18.71,18.66,18.66,38600.0,13.0053,13.0262,12.9913,12.9913,38600.0
2006-06-14 10:40:00,18.66,18.67,18.62,18.65,20000.0,12.9913,12.9983,12.9635,12.9844,20000.0
2006-06-14 10:45:00,18.64,18.65,18.63,18.65,3000.0,12.9774,12.9844,12.9705,12.9844,3000.0
2006-06-14 10:50:00,18.65,18.66,18.64,18.66,4000.0,12.9844,12.9913,12.9774,12.9913,4000.0
2006-06-14 10:55:00,18.66,18.66,18.61,18.61,6800.0,12.9913,12.9913,12.9565,12.9565,6800.0
2006-06-14 11:00:00,18.61,18.61,18.58,18.59,11600.0,12.9565,12.9565,12.9356,12.9426,11600.0
2006-06-14 11:05:00,18.61,18.63,18.59,18.63,8400.0,12.9565,12.9705,12.9426,12.9705,8400.0
2006-06-14 11:10:00,18.63,18.63,18.62,18.63,3600.0,12.9705,12.9705,12.9635,12.9705,3600.0
2006-06-14 11:15:00,18.63,18.63,18.61,18.61,3400.0,12.9705,12.9705,12.9565,12.9565,3400.0
2006-06-14 11:20:00,18.58,18.58,18.57,18.57,3400.0,12.9356,12.9356,12.9287,12.9287,3400.0
2006-06-14 11:25:00,18.59,18.59,18.57,18.58,3000.0,12.9426,12.9426,12.9287,12.9356,3000.0
2006-06-14 11:30:00,18.56,18.58,18.56,18.58,1000.0,12.9217,12.9356,12.9217,12.9356,1000.0
2006-06-14 11:35:00,18.58,18.6,18.55,18.55,8200.0,12.9356,12.9496,12.9148,12.9148,8200.0
2006-06-14 11:40:00,18.56,18.57,18.54,18.54,6800.0,12.9217,12.9287,12.9078,12.9078,6800.0
2006-06-14 11:45:00,18.52,18.53,18.5,18.53,12800.0,12.8939,12.9008,12.8799,12.9008,12800.0
2006-06-14 11:50:00,18.52,18.52,18.5,18.5,53000.0,12.8939,12.8939,12.8799,12.8799,53000.0
2006-06-14 11:55:00,18.49,18.5,18.45,18.48,19000.0,12.873,12.8799,12.8451,12.866,19000.0
2006-06-14 12:00:00,18.48,18.5,18.47,18.49,87000.0,12.866,12.8799,12.8591,12.873,87000.0
2006-06-14 12:05:00,18.49,18.49,18.47,18.48,10000.0,12.873,12.873,12.8591,12.866,10000.0
2006-06-14 12:10:00,18.48,18.48,18.46,18.46,15000.0,12.866,12.866,12.8521,12.8521,15000.0
2006-06-14 12:15:00,18.46,18.48,18.45,18.48,33800.0,12.8521,12.866,12.8451,12.866,33800.0
2006-06-14 12:20:00,18.48,18.5,18.47,18.49,74000.0,12.866,12.8799,12.8591,12.873,74000.0
2006-06-14 12:25:00,18.49,18.5,18.45,18.47,28600.0,12.873,12.8799,12.8451,12.8591,28600.0
2006-06-14 12:30:00,18.48,18.48,18.43,18.47,30800.0,12.866,12.866,12.8312,12.8591,30800.0
2006-06-14 12:35:00,18.47,18.48,18.43,18.48,14400.0,12.8591,12.866,12.8312,12.866,14400.0
2006-06-14 12:40:00,18.47,18.48,18.47,18.48,7600.0,12.8591,12.866,12.8591,12.866,7600.0
2006-06-14 12:45:00,18.48,18.48,18.45,18.47,5000.0,12.866,12.866,12.8451,12.8591,5000.0
2006-06-14 12:50:00,18.47,18.48,18.47,18.47,9600.0,12.8591,12.866,12.8591,12.8591,9600.0
2006-06-14 12:55:00,18.48,18.48,18.47,18.47,3200.0,12.866,12.866,12.8591,12.8591,3200.0
2006-06-14 13:00:00,18.47,18.47,18.45,18.45,600.0,12.8591,12.8591,12.8451,12.8451,600.0
2006-06-14 13:05:00,18.45,18.47,18.45,18.46,4000.0,12.8451,12.8591,12.8451,12.8521,4000.0
2006-06-14 13:10:00,18.46,18.47,18.44,18.47,3200.0,12.8521,12.8591,12.8382,12.8591,3200.0
2006-06-14 13:15:00,18.45,18.45,18.33,18.33,16200.0,12.8451,12.8451,12.7616,12.7616,16200.0
2006-06-14 13:20:00,18.33,18.33,18.28,18.3,23000.0,12.7616,12.7616,12.7268,12.7407,23000.0
2006-06-14 13:25:00,18.3,18.3,18.28,18.3,7800.0,12.7407,12.7407,12.7268,12.7407,7800.0
2006-06-14 13:30:00,18.29,18.3,18.28,18.3,7600.0,12.7337,12.7407,12.7268,12.7407,7600.0
2006-06-14 13:35:00,18.33,18.35,18.29,18.34,13800.0,12.7616,12.7755,12.7337,12.7686,13800.0
2006-06-14 13:40:00,18.34,18.38,18.34,18.38,3000.0,12.7686,12.7964,12.7686,12.7964,3000.0
2006-06-14 13:45:00,18.38,18.4,18.35,18.37,6800.0,12.7964,12.8103,12.7755,12.7894,6800.0
2006-06-14 13:50:00,18.4,18.4,18.38,18.38,2600.0,12.8103,12.8103,12.7964,12.7964,2600.0
2006-06-14 13:55:00,18.36,18.41,18.36,18.4,5600.0,12.7825,12.8173,12.7825,12.8103,5600.0
2006-06-14 14:00:00,18.41,18.43,18.37,18.42,13000.0,12.8173,12.8312,12.7894,12.8243,13000.0
2006-06-14 14:05:00,18.42,18.49,18.42,18.49,22200.0,12.8243,12.873,12.8243,12.873,22200.0
2006-06-14 14:10:00,18.49,18.5,18.44,18.44,13400.0,12.873,12.8799,12.8382,12.8382,13400.0
2006-06-14 14:15:00,18.45,18.45,18.41,18.41,9200.0,12.8451,12.8451,12.8173,12.8173,9200.0
2006-06-14 14:20:00,18.41,18.42,18.39,18.39,13400.0,12.8173,12.8243,12.8034,12.8034,13400.0
2006-06-14 14:25:00,18.39,18.4,18.38,18.4,13400.0,12.8034,12.8103,12.7964,12.8103,13400.0
2006-06-14 14:30:00,18.41,18.44,18.4,18.41,40600.0,12.8173,12.8382,12.8103,12.8173,40600.0
2006-06-14 14:35:00,18.4,18.43,18.4,18.42,23200.0,12.8103,12.8312,12.8103,12.8243,23200.0
2006-06-14 14:40:00,18.42,18.42,18.4,18.42,16200.0,12.8243,12.8243,12.8103,12.8243,16200.0
2006-06-14 14:45:00,18.41,18.42,18.4,18.41,26200.0,12.8173,12.8243,12.8103,12.8173,26200.0
2006-06-14 14:50:00,18.42,18.46,18.41,18.45,15400.0,12.8243,12.8521,12.8173,12.8451,15400.0
2006-06-14 14:55:00,18.45,18.45,18.43,18.44,21000.0,12.8451,12.8451,12.8312,12.8382,21000.0
2006-06-14 15:00:00,18.43,18.48,18.43,18.47,27800.0,12.8312,12.866,12.8312,12.8591,27800.0
2006-06-14 15:05:00,18.46,18.49,18.46,18.47,20000.0,12.8521,12.873,12.8521,12.8591,20000.0
2006-06-14 15:10:00,18.47,18.5,18.45,18.46,24200.0,12.8591,12.8799,12.8451,12.8521,24200.0
2006-06-14 15:15:00,18.46,18.46,18.45,18.46,28200.0,12.8521,12.8521,12.8451,12.8521,28200.0
2006-06-14 15:20:00,18.46,18.48,18.45,18.45,20200.0,12.8521,12.866,12.8451,12.8451,20200.0
2006-06-14 15:25:00,18.45,18.52,18.45,18.51,13000.0,12.8451,12.8939,12.8451,12.8869,13000.0
2006-06-14 15:30:00,18.52,18.55,18.5,18.53,22800.0,12.8939,12.9148,12.8799,12.9008,22800.0
2006-06-14 15:35:00,18.55,18.58,18.55,18.58,3200.0,12.9148,12.9356,12.9148,12.9356,3200.0
2006-06-14 15:40:00,18.58,18.63,18.58,18.63,42200.0,12.9356,12.9705,12.9356,12.9705,42200.0
2006-06-14 15:45:00,18.62,18.63,18.61,18.61,24400.0,12.9635,12.9705,12.9565,12.9565,24400.0
2006-06-14 15:50:00,18.62,18.65,18.6,18.65,36600.0,12.9635,12.9844,12.9496,12.9844,36600.0
2006-06-14 15:55:00,18.64,18.67,18.64,18.66,30800.0,12.9774,12.9983,12.9774,12.9913,30800.0
2006-06-15 09:30:00,18.75,18.78,18.75,18.76,5800.0,13.054,13.0749,13.054,13.061,5800.0
2006-06-15 09:35:00,18.78,18.79,18.75,18.75,2800.0,13.0749,13.0819,13.054,13.054,2800.0
2006-06-15 09:40:00,18.75,18.77,18.73,18.75,75000.0,13.054,13.0679,13.0401,13.054,75000.0
2006-06-15 09:45:00,18.75,18.79,18.73,18.75,73800.0,13.054,13.0819,13.0401,13.054,73800.0
2006-06-15 09:50:00,18.74,18.75,18.73,18.73,35000.0,13.047,13.054,13.0401,13.0401,35000.0
2006-06-15 09:55:00,18.71,18.72,18.68,18.68,6400.0,13.0262,13.0331,13.0053,13.0053,6400.0
2006-06-15 10:00:00,18.69,18.69,18.65,18.65,17000.0,13.0122,13.0122,12.9844,12.9844,17000.0
2006-06-15 10:05:00,18.66,18.67,18.65,18.66,8800.0,12.9913,12.9983,12.9844,12.9913,8800.0
2006-06-15 10:10:00,18.66,18.68,18.64,18.67,10200.0,12.9913,13.0053,12.9774,12.9983,10200.0
2006-06-15 10:15:00,18.66,18.7,18.65,18.67,53200.0,12.9913,13.0192,12.9844,12.9983,53200.0
2006-06-15 10:20:00,18.67,18.69,18.66,18.68,11800.0,12.9983,13.0122,12.9913,13.0053,11800.0
2006-06-15 10:25:00,18.67,18.68,18.66,18.68,7600.0,12.9983,13.0053,12.9913,13.0053,7600.0
2006-06-15 10:30:00,18.68,18.7,18.66,18.7,8800.0,13.0053,13.0192,12.9913,13.0192,8800.0
2006-06-15 10:35:00,18.69,18.72,18.68,18.72,18400.0,13.0122,13.0331,13.0053,13.0331,18400.0
2006-06-15 10:40:00,18.72,18.76,18.71,18.75,13400.0,13.0331,13.061,13.0262,13.054,13400.0
2006-06-15 10:45:00,18.78,18.84,18.78,18.81,14200.0,13.0749,13.1167,13.0749,13.0958,14200.0
2006-06-15 10:50:00,18.82,18.86,18.82,18.86,2000.0,13.1027,13.1306,13.1027,13.1306,2000.0
2006-06-15 10:55:00,18.85,18.86,18.85,18.85,5000.0,13.1236,13.1306,13.1236,13.1236,5000.0
2006-06-15 11:00:00,18.87,18.87,18.86,18.87,2600.0,13.1375,13.1375,13.1306,13.1375,2600.0
2006-06-15 11:05:00,18.86,18.87,18.84,18.84,4200.0,13.1306,13.1375,13.1167,13.1167,4200.0
2006-06-15 11:10:00,18.86,18.86,18.85,18.86,1600.0,13.1306,13.1306,13.1236,13.1306,1600.0
2006-06-15 11:15:00,18.85,18.87,18.85,18.86,7000.0,13.1236,13.1375,13.1236,13.1306,7000.0
2006-06-15 11:20:00,18.86,18.88,18.86,18.88,3400.0,13.1306,13.1445,13.1306,13.1445,3400.0
2006-06-15 11:25:00,18.88,18.88,18.85,18.85,3800.0,13.1445,13.1445,13.1236,13.1236,3800.0
2006-06-15 11:30:00,18.86,18.87,18.84,18.86,3000.0,13.1306,13.1375,13.1167,13.1306,3000.0
2006-06-15 11:35:00,18.86,18.87,18.84,18.84,4000.0,13.1306,13.1375,13.1167,13.1167,4000.0
2006-06-15 11:40:00,18.84,18.84,18.78,18.78,4200.0,13.1167,13.1167,13.0749,13.0749,4200.0
2006-06-15 11:45:00,18.8,18.81,18.8,18.8,3000.0,13.0888,13.0958,13.0888,13.0888,3000.0
2006-06-15 11:50:00,18.81,18.86,18.81,18.86,1400.0,13.0958,13.1306,13.0958,13.1306,1400.0
2006-06-15 11:55:00,18.88,18.9,18.87,18.89,17200.0,13.1445,13.1584,13.1375,13.1515,17200.0
2006-06-15 12:00:00,18.89,18.92,18.89,18.92,4600.0,13.1515,13.1724,13.1515,13.1724,4600.0
2006-06-15 12:05:00,18.93,18.95,18.93,18.95,5200.0,13.1793,13.1932,13.1793,13.1932,5200.0
2006-06-15 12:10:00,18.95,18.97,18.95,18.96,1400.0,13.1932,13.2072,13.1932,13.2002,1400.0
2006-06-15 12:15:00,18.96,18.98,18.96,18.97,1000.0,13.2002,13.2141,13.2002,13.2072,1000.0
2006-06-15 12:20:00,18.96,18.99,18.96,18.99,4000.0,13.2002,13.2211,13.2002,13.2211,4000.0
2006-06-15 12:25:00,19.0,19.0,18.99,18.99,1000.0,13.2281,13.2281,13.2211,13.2211,1000.0
2006-06-15 12:30:00,19.0,19.0,18.98,18.98,2000.0,13.2281,13.2281,13.2141,13.2141,2000.0
2006-06-15 12:35:00,18.98,18.98,18.98,18.98,200.0,13.2141,13.2141,13.2141,13.2141,200.0
2006-06-15 12:40:00,18.98,18.99,18.98,18.99,600.0,13.2141,13.2211,13.2141,13.2211,600.0
2006-06-15 12:45:00,19.0,19.0,18.99,18.99,1000.0,13.2281,13.2281,13.2211,13.2211,1000.0
2006-06-15 12:50:00,18.98,18.99,18.97,18.99,1600.0,13.2141,13.2211,13.2072,13.2211,1600.0
2006-06-15 12:55:00,18.99,18.99,18.98,18.99,1600.0,13.2211,13.2211,13.2141,13.2211,1600.0
2006-06-15 13:00:00,19.0,19.0,18.96,18.96,6200.0,13.2281,13.2281,13.2002,13.2002,6200.0
2006-06-15 13:05:00,18.95,18.96,18.95,18.96,1600.0,13.1932,13.2002,13.1932,13.2002,1600.0
2006-06-15 13:10:00,18.95,18.96,18.95,18.96,1200.0,13.1932,13.2002,13.1932,13.2002,1200.0
2006-06-15 13:15:00,18.95,18.96,18.95,18.95,2600.0,13.1932,13.2002,13.1932,13.1932,2600.0
2006-06-15 13:20:00,18.94,18.97,18.94,18.97,2800.0,13.1863,13.2072,13.1863,13.2072,2800.0
2006-06-15 13:25:00,18.96,18.98,18.95,18.95,5800.0,13.2002,13.2141,13.1932,13.1932,5800.0
2006-06-15 13:30:00,18.94,18.94,18.89,18.91,4000.0,13.1863,13.1863,13.1515,13.1654,4000.0
2006-06-15 13:35:00,18.9,18.91,18.9,18.9,1000.0,13.1584,13.1654,13.1584,13.1584,1000.0
2006-06-15 13:40:00,18.9,18.93,18.9,18.93,2200.0,13.1584,13.1793,13.1584,13.1793,2200.0
2006-06-15 13:45:00,18.93,18.95,18.91,18.95,8600.0,13.1793,13.1932,13.1654,13.1932,8600.0
2006-06-15 13:50:00,18.97,19.0,18.97,19.0,2400.0,13.2072,13.2281,13.2072,13.2281,2400.0
2006-06-15 13:55:00,19.0,19.0,18.98,19.0,7000.0,13.2281,13.2281,13.2141,13.2281,7000.0
2006-06-15 14:00:00,18.99,19.05,18.98,19.05,5800.0,13.2211,13.2629,13.2141,13.2629,5800.0
2006-06-15 14:05:00,19.06,19.07,19.06,19.07,3000.0,13.2698,13.2768,13.2698,13.2768,3000.0
2006-06-15 14:10:00,19.06,19.12,19.05,19.12,6200.0,13.2698,13.3116,13.2629,13.3116,6200.0
2006-06-15 14:15:00,19.12,19.28,19.12,19.27,34200.0,13.3116,13.423,13.3116,13.416,34200.0
2006-06-15 14:20:00,19.28,19.29,19.22,19.23,20400.0,13.423,13.43,13.3812,13.3882,20400.0
2006-06-15 14:25:00,19.23,19.23,19.19,19.19,6400.0,13.3882,13.3882,13.3603,13.3603,6400.0
2006-06-15 14:30:00,19.2,19.22,19.2,19.21,9200.0,13.3673,13.3812,13.3673,13.3743,9200.0
2006-06-15 14:35:00,19.2,19.21,19.16,19.21,24200.0,13.3673,13.3743,13.3394,13.3743,24200.0
2006-06-15 14:40:00,19.22,19.25,19.22,19.23,7400.0,13.3812,13.4021,13.3812,13.3882,7400.0
2006-06-15 14:45:00,19.22,19.23,19.2,19.21,7800.0,13.3812,13.3882,13.3673,13.3743,7800.0
2006-06-15 14:50:00,19.21,19.21,19.2,19.21,4200.0,13.3743,13.3743,13.3673,13.3743,4200.0
2006-06-15 14:55:00,19.21,19.21,19.14,19.14,19200.0,13.3743,13.3743,13.3255,13.3255,19200.0
2006-06-15 15:00:00,19.14,19.16,19.13,19.14,12000.0,13.3255,13.3394,13.3186,13.3255,12000.0
2006-06-15 15:05:00,19.15,19.15,19.13,19.14,4400.0,13.3325,13.3325,13.3186,13.3255,4400.0
2006-06-15 15:10:00,19.14,19.16,19.13,19.15,7800.0,13.3255,13.3394,13.3186,13.3325,7800.0
2006-06-15 15:15:00,19.16,19.22,19.16,19.2,5600.0,13.3394,13.3812,13.3394,13.3673,5600.0
2006-06-15 15:20:00,19.2,19.21,19.19,19.2,4600.0,13.3673,13.3743,13.3603,13.3673,4600.0
2006-06-15 15:25:00,19.2,19.2,19.17,19.18,5200.0,13.3673,13.3673,13.3464,13.3534,5200.0
2006-06-15 15:30:00,19.16,19.17,19.14,19.15,4200.0,13.3394,13.3464,13.3255,13.3325,4200.0
2006-06-15 15:35:00,19.14,19.18,19.13,19.16,18800.0,13.3255,13.3534,13.3186,13.3394,18800.0
2006-06-15 15:40:00,19.16,19.17,19.15,19.15,11600.0,13.3394,13.3464,13.3325,13.3325,11600.0
2006-06-15 15:45:00,19.15,19.15,19.14,19.14,18800.0,13.3325,13.3325,13.3255,13.3255,18800.0
2006-06-15 15:50:00,19.13,19.13,19.08,19.08,14400.0,13.3186,13.3186,13.2838,13.2838,14400.0
2006-06-15 15:55:00,19.09,19.11,19.08,19.11,21400.0,13.2907,13.3046,13.2838,13.3046,21400.0
2006-06-16 09:30:00,19.15,19.15,19.15,19.15,17000.0,13.3325,13.3325,13.3325,13.3325,17000.0
2006-06-16 09:35:00,19.13,19.15,19.13,19.15,8600.0,13.3186,13.3325,13.3186,13.3325,8600.0
2006-06-16 09:40:00,19.16,19.16,19.11,19.13,9400.0,13.3394,13.3394,13.3046,13.3186,9400.0
2006-06-16 09:45:00,19.14,19.18,19.14,19.18,7000.0,13.3255,13.3534,13.3255,13.3534,7000.0
2006-06-16 09:50:00,19.17,19.19,19.17,19.19,13200.0,13.3464,13.3603,13.3464,13.3603,13200.0
2006-06-16 09:55:00,19.2,19.21,19.18,19.21,9400.0,13.3673,13.3743,13.3534,13.3743,9400.0
2006-06-16 10:00:00,19.22,19.22,19.18,19.19,9600.0,13.3812,13.3812,13.3534,13.3603,9600.0
2006-06-16 10:05:00,19.18,19.21,19.18,19.18,4400.0,13.3534,13.3743,13.3534,13.3534,4400.0
2006-06-16 10:10:00,19.16,19.2,19.15,19.18,22000.0,13.3394,13.3673,13.3325,13.3534,22000.0
2006-06-16 10:15:00,19.18,19.18,19.11,19.11,5000.0,13.3534,13.3534,13.3046,13.3046,5000.0
2006-06-16 10:20:00,19.1,19.1,19.06,19.1,6600.0,13.2977,13.2977,13.2698,13.2977,6600.0
2006-06-16 10:25:00,19.06,19.11,19.06,19.11,33400.0,13.2698,13.3046,13.2698,13.3046,33400.0
2006-06-16 10:30:00,19.08,19.11,19.08,19.08,2400.0,13.2838,13.3046,13.2838,13.2838,2400.0
2006-06-16 10:35:00,19.08,19.1,19.08,19.1,1600.0,13.2838,13.2977,13.2838,13.2977,1600.0
2006-06-16 10:40:00,19.08,19.1,19.06,19.06,4600.0,13.2838,13.2977,13.2698,13.2698,4600.0
2006-06-16 10:45:00,19.06,19.06,19.0,19.0,9200.0,13.2698,13.2698,13.2281,13.2281,9200.0
2006-06-16 10:50:00,18.98,19.02,18.98,19.0,8000.0,13.2141,13.242,13.2141,13.2281,8000.0
2006-06-16 10:55:00,19.0,19.0,19.0,19.0,7600.0,13.2281,13.2281,13.2281,13.2281,7600.0
2006-06-16 11:00:00,18.99,19.04,18.98,19.02,4800.0,13.2211,13.2559,13.2141,13.242,4800.0
2006-06-16 11:05:00,19.02,19.09,19.02,19.07,2400.0,13.242,13.2907,13.242,13.2768,2400.0
2006-06-16 11:10:00,19.06,19.08,19.04,19.06,2200.0,13.2698,13.2838,13.2559,13.2698,2200.0
2006-06-16 11:15:00,19.05,19.06,19.03,19.03,2400.0,13.2629,13.2698,13.2489,13.2489,2400.0
2006-06-16 11:20:00,19.03,19.03,19.0,19.0,3200.0,13.2489,13.2489,13.2281,13.2281,3200.0
2006-06-16 11:25:00,18.99,18.99,18.93,18.93,8800.0,13.2211,13.2211,13.1793,13.1793,8800.0
2006-06-16 11:30:00,18.93,18.93,18.92,18.92,2400.0,13.1793,13.1793,13.1724,13.1724,2400.0
2006-06-16 11:35:00,18.9,18.93,18.9,18.9,1800.0,13.1584,13.1793,13.1584,13.1584,1800.0
2006-06-16 11:40:00,18.93,18.94,18.93,18.93,2800.0,13.1793,13.1863,13.1793,13.1793,2800.0
2006-06-16 11:45:00,18.92,18.93,18.92,18.92,1400.0,13.1724,13.1793,13.1724,13.1724,1400.0
2006-06-16 11:50:00,18.92,18.93,18.91,18.93,3000.0,13.1724,13.1793,13.1654,13.1793,3000.0
2006-06-16 11:55:00,18.93,18.98,18.92,18.98,3800.0,13.1793,13.2141,13.1724,13.2141,3800.0
2006-06-16 12:00:00,18.98,18.99,18.98,18.99,3200.0,13.2141,13.2211,13.2141,13.2211,3200.0
2006-06-16 12:05:00,18.99,19.02,18.99,18.99,4800.0,13.2211,13.242,13.2211,13.2211,4800.0
2006-06-16 12:10:00,19.02,19.06,19.02,19.06,2200.0,13.242,13.2698,13.242,13.2698,2200.0
2006-06-16 12:15:00,19.05,19.06,19.04,19.04,3600.0,13.2629,13.2698,13.2559,13.2559,3600.0
2006-06-16 12:20:00,19.04,19.05,19.03,19.03,3600.0,13.2559,13.2629,13.2489,13.2489,3600.0
2006-06-16 12:25:00,19.03,19.05,19.02,19.05,4600.0,13.2489,13.2629,13.242,13.2629,4600.0
2006-06-16 12:30:00,19.03,19.04,19.03,19.04,800.0,13.2489,13.2559,13.2489,13.2559,800.0
2006-06-16 12:35:00,19.02,19.02,19.02,19.02,1400.0,13.242,13.242,13.242,13.242,1400.0
2006-06-16 12:40:00,19.02,19.02,19.02,19.02,0.0,13.242,13.242,13.242,13.242,0.0
2006-06-16 12:45:00,18.99,18.99,18.99,18.99,1200.0,13.2211,13.2211,13.2211,13.2211,1200.0
2006-06-16 12:50:00,18.99,18.99,18.95,18.95,600.0,13.2211,13.2211,13.1932,13.1932,600.0
2006-06-16 12:55:00,18.97,18.98,18.93,18.94,1600.0,13.2072,13.2141,13.1793,13.1863,1600.0
2006-06-16 13:00:00,18.94,18.94,18.92,18.92,3000.0,13.1863,13.1863,13.1724,13.1724,3000.0
2006-06-16 13:05:00,18.93,18.93,18.9,18.9,1800.0,13.1793,13.1793,13.1584,13.1584,1800.0
2006-06-16 13:10:00,18.9,18.9,18.89,18.89,1200.0,13.1584,13.1584,13.1515,13.1515,1200.0
2006-06-16 13:15:00,18.91,18.91,18.88,18.89,1600.0,13.1654,13.1654,13.1445,13.1515,1600.0
2006-06-16 13:20:00,18.88,18.89,18.88,18.88,2400.0,13.1445,13.1515,13.1445,13.1445,2400.0
2006-06-16 13:25:00,18.87,18.94,18.87,18.94,3000.0,13.1375,13.1863,13.1375,13.1863,3000.0
2006-06-16 13:30:00,18.94,18.94,18.92,18.92,400.0,13.1863,13.1863,13.1724,13.1724,400.0
2006-06-16 13:35:00,18.91,18.91,18.89,18.89,400.0,13.1654,13.1654,13.1515,13.1515,400.0
2006-06-16 13:40:00,18.88,18.88,18.85,18.85,1600.0,13.1445,13.1445,13.1236,13.1236,1600.0
2006-06-16 13:45:00,18.85,18.86,18.85,18.86,400.0,13.1236,13.1306,13.1236,13.1306,400.0
2006-06-16 13:50:00,18.86,18.86,18.85,18.86,20600.0,13.1306,13.1306,13.1236,13.1306,20600.0
2006-06-16 13:55:00,18.86,18.92,18.86,18.92,26200.0,13.1306,13.1724,13.1306,13.1724,26200.0
2006-06-16 14:00:00,18.95,18.96,18.91,18.93,5600.0,13.1932,13.2002,13.1654,13.1793,5600.0
2006-06-16 14:05:00,18.92,18.93,18.91,18.91,2000.0,13.1724,13.1793,13.1654,13.1654,2000.0
2006-06-16 14:10:00,18.91,18.92,18.91,18.91,1200.0,13.1654,13.1724,13.1654,13.1654,1200.0
2006-06-16 14:15:00,18.92,18.93,18.92,18.93,1800.0,13.1724,13.1793,13.1724,13.1793,1800.0
2006-06-16 14:20:00,18.94,18.94,18.92,18.93,1000.0,13.1863,13.1863,13.1724,13.1793,1000.0
2006-06-16 14:25:00,18.93,18.93,18.85,18.85,10400.0,13.1793,13.1793,13.1236,13.1236,10400.0
2006-06-16 14:30:00,18.86,18.88,18.86,18.88,4400.0,13.1306,13.1445,13.1306,13.1445,4400.0
2006-06-16 14:35:00,18.88,18.91,18.87,18.91,7800.0,13.1445,13.1654,13.1375,13.1654,7800.0
2006-06-16 14:40:00,18.91,18.93,18.9,18.9,9800.0,13.1654,13.1793,13.1584,13.1584,9800.0
2006-06-16 14:45:00,18.91,18.93,18.9,18.92,6800.0,13.1654,13.1793,13.1584,13.1724,6800.0
2006-06-16 14:50:00,18.93,18.95,18.93,18.95,2200.0,13.1793,13.1932,13.1793,13.1932,2200.0
2006-06-16 14:55:00,18.95,18.98,18.93,18.94,66400.0,13.1932,13.2141,13.1793,13.1863,66400.0
2006-06-16 15:00:00,18.93,18.97,18.93,18.97,4200.0,13.1793,13.2072,13.1793,13.2072,4200.0
2006-06-16 15:05:00,18.97,19.0,18.96,18.98,4400.0,13.2072,13.2281,13.2002,13.2141,4400.0
2006-06-16 15:10:00,18.98,18.99,18.97,18.99,1400.0,13.2141,13.2211,13.2072,13.2211,1400.0
2006-06-16 15:15:00,18.98,19.02,18.98,19.0,5000.0,13.2141,13.242,13.2141,13.2281,5000.0
2006-06-16 15:20:00,18.98,19.02,18.98,19.01,7400.0,13.2141,13.242,13.2141,13.235,7400.0
2006-06-16 15:25:00,19.01,19.04,18.99,19.04,5800.0,13.235,13.2559,13.2211,13.2559,5800.0
2006-06-16 15:30:00,19.04,19.05,19.0,19.03,20600.0,13.2559,13.2629,13.2281,13.2489,20600.0
2006-06-16 15:35:00,19.02,19.03,19.0,19.0,11800.0,13.242,13.2489,13.2281,13.2281,11800.0
2006-06-16 15:40:00,19.0,19.0,19.0,19.0,4200.0,13.2281,13.2281,13.2281,13.2281,4200.0
2006-06-16 15:45:00,19.01,19.01,18.93,18.93,6800.0,13.235,13.235,13.1793,13.1793,6800.0
2006-06-16 15:50:00,18.93,18.99,18.93,18.96,9200.0,13.1793,13.2211,13.1793,13.2002,9200.0
2006-06-16 15:55:00,18.96,18.98,18.93,18.98,23000.0,13.2002,13.2141,13.1793,13.2141,23000.0
2006-06-19 09:30:00,19.0,19.08,18.98,19.08,6600.0,13.2281,13.2838,13.2141,13.2838,6600.0
2006-06-19 09:35:00,19.1,19.16,19.09,19.16,12400.0,13.2977,13.3394,13.2907,13.3394,12400.0
2006-06-19 09:40:00,19.15,19.15,19.12,19.15,17600.0,13.3325,13.3325,13.3116,13.3325,17600.0
2006-06-19 09:45:00,19.11,19.11,19.07,19.1,8600.0,13.3046,13.3046,13.2768,13.2977,8600.0
2006-06-19 09:50:00,19.1,19.11,19.02,19.02,6000.0,13.2977,13.3046,13.242,13.242,6000.0
2006-06-19 09:55:00,19.0,19.0,18.91,18.92,13800.0,13.2281,13.2281,13.1654,13.1724,13800.0
2006-06-19 10:00:00,18.92,18.98,18.89,18.89,12400.0,13.1724,13.2141,13.1515,13.1515,12400.0
2006-06-19 10:05:00,18.9,18.95,18.89,18.93,10800.0,13.1584,13.1932,13.1515,13.1793,10800.0
2006-06-19 10:10:00,18.93,18.96,18.88,18.92,13000.0,13.1793,13.2002,13.1445,13.1724,13000.0
2006-06-19 10:15:00,18.9,18.92,18.86,18.86,12800.0,13.1584,13.1724,13.1306,13.1306,12800.0
2006-06-19 10:20:00,18.85,18.85,18.79,18.79,8800.0,13.1236,13.1236,13.0819,13.0819,8800.0
2006-06-19 10:25:00,18.78,18.84,18.75,18.83,6600.0,13.0749,13.1167,13.054,13.1097,6600.0
2006-06-19 10:30:00,18.84,18.87,18.84,18.84,3800.0,13.1167,13.1375,13.1167,13.1167,3800.0
2006-06-19 10:35:00,18.84,18.9,18.83,18.9,6800.0,13.1167,13.1584,13.1097,13.1584,6800.0
2006-06-19 10:40:00,18.9,18.95,18.9,18.93,5400.0,13.1584,13.1932,13.1584,13.1793,5400.0
2006-06-19 10:45:00,18.95,18.96,18.92,18.92,5000.0,13.1932,13.2002,13.1724,13.1724,5000.0
2006-06-19 10:50:00,18.91,18.97,18.91,18.97,6600.0,13.1654,13.2072,13.1654,13.2072,6600.0
2006-06-19 10:55:00,18.99,18.99,18.96,18.98,3400.0,13.2211,13.2211,13.2002,13.2141,3400.0
2006-06-19 11:00:00,18.96,18.97,18.94,18.95,5000.0,13.2002,13.2072,13.1863,13.1932,5000.0
2006-06-19 11:05:00,18.95,18.95,18.89,18.89,8200.0,13.1932,13.1932,13.1515,13.1515,8200.0
2006-06-19 11:10:00,18.9,18.92,18.9,18.91,1200.0,13.1584,13.1724,13.1584,13.1654,1200.0
2006-06-19 11:15:00,18.91,18.91,18.86,18.9,6600.0,13.1654,13.1654,13.1306,13.1584,6600.0
2006-06-19 11:20:00,18.9,18.92,18.89,18.9,5800.0,13.1584,13.1724,13.1515,13.1584,5800.0
2006-06-19 11:25:00,18.89,18.89,18.85,18.88,3400.0,13.1515,13.1515,13.1236,13.1445,3400.0
2006-06-19 11:30:00,18.84,18.87,18.84,18.85,2200.0,13.1167,13.1375,13.1167,13.1236,2200.0
2006-06-19 11:35:00,18.83,18.86,18.83,18.84,3200.0,13.1097,13.1306,13.1097,13.1167,3200.0
2006-06-19 11:40:00,18.83,18.9,18.83,18.9,4400.0,13.1097,13.1584,13.1097,13.1584,4400.0
2006-06-19 11:45:00,18.91,18.94,18.9,18.92,4000.0,13.1654,13.1863,13.1584,13.1724,4000.0
2006-06-19 11:50:00,18.91,18.91,18.86,18.89,5800.0,13.1654,13.1654,13.1306,13.1515,5800.0
2006-06-19 11:55:00,18.86,18.89,18.86,18.87,2200.0,13.1306,13.1515,13.1306,13.1375,2200.0
2006-06-19 12:00:00,18.89,18.9,18.89,18.9,2600.0,13.1515,13.1584,13.1515,13.1584,2600.0
2006-06-19 12:05:00,18.88,18.89,18.8,18.8,6400.0,13.1445,13.1515,13.0888,13.0888,6400.0
2006-06-19 12:10:00,18.81,18.86,18.81,18.86,5600.0,13.0958,13.1306,13.0958,13.1306,5600.0
2006-06-19 12:15:00,18.88,18.88,18.88,18.88,5000.0,13.1445,13.1445,13.1445,13.1445,5000.0
2006-06-19 12:20:00,18.88,18.91,18.86,18.86,3000.0,13.1445,13.1654,13.1306,13.1306,3000.0
2006-06-19 12:25:00,18.84,18.86,18.83,18.86,1000.0,13.1167,13.1306,13.1097,13.1306,1000.0
2006-06-19 12:30:00,18.86,18.93,18.86,18.93,8200.0,13.1306,13.1793,13.1306,13.1793,8200.0
2006-06-19 12:35:00,18.93,18.95,18.93,18.95,1000.0,13.1793,13.1932,13.1793,13.1932,1000.0
2006-06-19 12:40:00,18.98,18.98,18.94,18.94,5400.0,13.2141,13.2141,13.1863,13.1863,5400.0
2006-06-19 12:45:00,18.94,18.94,18.91,18.93,2400.0,13.1863,13.1863,13.1654,13.1793,2400.0
2006-06-19 12:50:00,18.94,18.97,18.93,18.93,2400.0,13.1863,13.2072,13.1793,13.1793,2400.0
2006-06-19 12:55:00,18.93,18.96,18.93,18.95,1600.0,13.1793,13.2002,13.1793,13.1932,1600.0
2006-06-19 13:00:00,18.93,18.93,18.89,18.91,7600.0,13.1793,13.1793,13.1515,13.1654,7600.0
2006-06-19 13:05:00,18.86,18.89,18.84,18.86,3600.0,13.1306,13.1515,13.1167,13.1306,3600.0
2006-06-19 13:10:00,18.85,18.85,18.78,18.82,7400.0,13.1236,13.1236,13.0749,13.1027,7400.0
2006-06-19 13:15:00,18.82,18.82,18.8,18.81,3400.0,13.1027,13.1027,13.0888,13.0958,3400.0
2006-06-19 13:20:00,18.82,18.83,18.81,18.83,1400.0,13.1027,13.1097,13.0958,13.1097,1400.0
2006-06-19 13:25:00,18.83,18.84,18.81,18.81,3800.0,13.1097,13.1167,13.0958,13.0958,3800.0
2006-06-19 13:30:00,18.84,18.84,18.81,18.82,3200.0,13.1167,13.1167,13.0958,13.1027,3200.0
2006-06-19 13:35:00,18.81,18.81,18.77,18.77,4200.0,13.0958,13.0958,13.0679,13.0679,4200.0
2006-06-19 13:40:00,18.77,18.77,18.75,18.77,23800.0,13.0679,13.0679,13.054,13.0679,23800.0
2006-06-19 13:45:00,18.76,18.81,18.76,18.81,2200.0,13.061,13.0958,13.061,13.0958,2200.0
2006-06-19 13:50:00,18.81,18.84,18.81,18.83,2400.0,13.0958,13.1167,13.0958,13.1097,2400.0
2006-06-19 13:55:00,18.84,18.84,18.84,18.84,3000.0,13.1167,13.1167,13.1167,13.1167,3000.0
2006-06-19 14:00:00,18.83,18.84,18.79,18.81,5200.0,13.1097,13.1167,13.0819,13.0958,5200.0
2006-06-19 14:05:00,18.82,18.82,18.81,18.82,2000.0,13.1027,13.1027,13.0958,13.1027,2000.0
2006-06-19 14:10:00,18.82,18.85,18.8,18.85,4000.0,13.1027,13.1236,13.0888,13.1236,4000.0
2006-06-19 14:15:00,18.85,18.85,18.83,18.84,5800.0,13.1236,13.1236,13.1097,13.1167,5800.0
2006-06-19 14:20:00,18.82,18.83,18.81,18.82,5200.0,13.1027,13.1097,13.0958,13.1027,5200.0
2006-06-19 14:25:00,18.82,18.86,18.82,18.83,4200.0,13.1027,13.1306,13.1027,13.1097,4200.0
2006-06-19 14:30:00,18.84,18.85,18.83,18.84,4000.0,13.1167,13.1236,13.1097,13.1167,4000.0
2006-06-19 14:35:00,18.83,18.83,18.79,18.81,15800.0,13.1097,13.1097,13.0819,13.0958,15800.0
2006-06-19 14:40:00,18.82,18.85,18.82,18.83,12600.0,13.1027,13.1236,13.1027,13.1097,12600.0
2006-06-19 14:45:00,18.83,18.84,18.82,18.84,9000.0,13.1097,13.1167,13.1027,13.1167,9000.0
2006-06-19 14:50:00,18.84,18.86,18.8,18.8,14200.0,13.1167,13.1306,13.0888,13.0888,14200.0
2006-06-19 14:55:00,18.82,18.86,18.82,18.82,6200.0,13.1027,13.1306,13.1027,13.1027,6200.0
2006-06-19 15:00:00,18.81,18.85,18.81,18.85,35000.0,13.0958,13.1236,13.0958,13.1236,35000.0
2006-06-19 15:05:00,18.85,18.89,18.85,18.86,32000.0,13.1236,13.1515,13.1236,13.1306,32000.0
2006-06-19 15:10:00,18.85,18.88,18.84,18.86,24400.0,13.1236,13.1445,13.1167,13.1306,24400.0
2006-06-19 15:15:00,18.86,18.91,18.86,18.86,48600.0,13.1306,13.1654,13.1306,13.1306,48600.0
2006-06-19 15:20:00,18.85,18.95,18.85,18.91,23600.0,13.1236,13.1932,13.1236,13.1654,23600.0
2006-06-19 15:25:00,18.91,18.99,18.89,18.98,52600.0,13.1654,13.2211,13.1515,13.2141,52600.0
2006-06-19 15:30:00,18.97,18.99,18.89,18.92,41400.0,13.2072,13.2211,13.1515,13.1724,41400.0
2006-06-19 15:35:00,18.92,18.94,18.92,18.94,13600.0,13.1724,13.1863,13.1724,13.1863,13600.0
2006-06-19 15:40:00,18.96,18.96,18.88,18.88,38600.0,13.2002,13.2002,13.1445,13.1445,38600.0
2006-06-19 15:45:00,18.86,18.88,18.82,18.82,16600.0,13.1306,13.1445,13.1027,13.1027,16600.0
2006-06-19 15:50:00,18.82,18.83,18.79,18.8,40200.0,13.1027,13.1097,13.0819,13.0888,40200.0
2006-06-19 15:55:00,18.8,18.8,18.78,18.8,89800.0,13.0888,13.0888,13.0749,13.0888,89800.0
2006-06-20 09:30:00,18.82,18.82,18.82,18.82,1200.0,13.1027,13.1027,13.1027,13.1027,1200.0
2006-06-20 09:35:00,18.8,18.83,18.8,18.82,2200.0,13.0888,13.1097,13.0888,13.1027,2200.0
2006-06-20 09:40:00,18.82,18.82,18.78,18.78,600.0,13.1027,13.1027,13.0749,13.0749,600.0
2006-06-20 09:45:00,18.75,18.75,18.71,18.71,3200.0,13.054,13.054,13.0262,13.0262,3200.0
2006-06-20 09:50:00,18.71,18.71,18.71,18.71,0.0,13.0262,13.0262,13.0262,13.0262,0.0
2006-06-20 09:55:00,18.73,18.73,18.7,18.71,1200.0,13.0401,13.0401,13.0192,13.0262,1200.0
2006-06-20 10:00:00,18.7,18.7,18.65,18.67,1200.0,13.0192,13.0192,12.9844,12.9983,1200.0
2006-06-20 10:05:00,18.66,18.68,18.65,18.68,2800.0,12.9913,13.0053,12.9844,13.0053,2800.0
2006-06-20 10:10:00,18.7,18.7,18.68,18.68,5000.0,13.0192,13.0192,13.0053,13.0053,5000.0
2006-06-20 10:15:00,18.67,18.72,18.66,18.71,3600.0,12.9983,13.0331,12.9913,13.0262,3600.0
2006-06-20 10:20:00,18.7,18.7,18.69,18.69,1400.0,13.0192,13.0192,13.0122,13.0122,1400.0
2006-06-20 10:25:00,18.69,18.73,18.69,18.73,2000.0,13.0122,13.0401,13.0122,13.0401,2000.0
2006-06-20 10:30:00,18.73,18.75,18.71,18.73,6600.0,13.0401,13.054,13.0262,13.0401,6600.0
2006-06-20 10:35:00,18.74,18.76,18.73,18.74,17200.0,13.047,13.061,13.0401,13.047,17200.0
2006-06-20 10:40:00,18.73,18.73,18.71,18.71,2400.0,13.0401,13.0401,13.0262,13.0262,2400.0
2006-06-20 10:45:00,18.68,18.68,18.68,18.68,200.0,13.0053,13.0053,13.0053,13.0053,200.0
2006-06-20 10:50:00,18.72,18.74,18.72,18.73,9000.0,13.0331,13.047,13.0331,13.0401,9000.0
2006-06-20 10:55:00,18.74,18.74,18.73,18.73,1400.0,13.047,13.047,13.0401,13.0401,1400.0
2006-06-20 11:00:00,18.74,18.74,18.71,18.74,3600.0,13.047,13.047,13.0262,13.047,3600.0
2006-06-20 11:05:00,18.74,18.74,18.74,18.74,0.0,13.047,13.047,13.047,13.047,0.0
2006-06-20 11:10:00,18.72,18.73,18.72,18.72,11200.0,13.0331,13.0401,13.0331,13.0331,11200.0
2006-06-20 11:15:00,18.72,18.74,18.72,18.74,8800.0,13.0331,13.047,13.0331,13.047,8800.0
2006-06-20 11:20:00,18.74,18.75,18.74,18.75,20800.0,13.047,13.054,13.047,13.054,20800.0
2006-06-20 11:25:00,18.75,18.8,18.75,18.8,14800.0,13.054,13.0888,13.054,13.0888,14800.0
2006-06-20 11:30:00,18.8,18.82,18.8,18.82,9800.0,13.0888,13.1027,13.0888,13.1027,9800.0
2006-06-20 11:35:00,18.82,18.83,18.82,18.83,6600.0,13.1027,13.1097,13.1027,13.1097,6600.0
2006-06-20 11:40:00,18.83,18.85,18.83,18.85,2000.0,13.1097,13.1236,13.1097,13.1236,2000.0
2006-06-20 11:45:00,18.83,18.85,18.83,18.85,4200.0,13.1097,13.1236,13.1097,13.1236,4200.0
2006-06-20 11:50:00,18.85,18.85,18.85,18.85,2200.0,13.1236,13.1236,13.1236,13.1236,2200.0
2006-06-20 11:55:00,18.85,18.88,18.85,18.85,5200.0,13.1236,13.1445,13.1236,13.1236,5200.0
2006-06-20 12:00:00,18.88,18.91,18.88,18.91,5400.0,13.1445,13.1654,13.1445,13.1654,5400.0
2006-06-20 12:05:00,18.91,18.91,18.86,18.86,6000.0,13.1654,13.1654,13.1306,13.1306,6000.0
2006-06-20 12:10:00,18.86,18.87,18.85,18.86,5200.0,13.1306,13.1375,13.1236,13.1306,5200.0
2006-06-20 12:15:00,18.86,18.86,18.84,18.86,3600.0,13.1306,13.1306,13.1167,13.1306,3600.0
2006-06-20 12:20:00,18.86,18.86,18.86,18.86,0.0,13.1306,13.1306,13.1306,13.1306,0.0
2006-06-20 12:25:00,18.88,18.89,18.86,18.89,1200.0,13.1445,13.1515,13.1306,13.1515,1200.0
2006-06-20 12:30:00,18.9,18.9,18.85,18.85,3200.0,13.1584,13.1584,13.1236,13.1236,3200.0
2006-06-20 12:35:00,18.85,18.86,18.84,18.86,6400.0,13.1236,13.1306,13.1167,13.1306,6400.0
2006-06-20 12:40:00,18.85,18.86,18.84,18.85,12600.0,13.1236,13.1306,13.1167,13.1236,12600.0
2006-06-20 12:45:00,18.86,18.88,18.85,18.88,2200.0,13.1306,13.1445,13.1236,13.1445,2200.0
2006-06-20 12:50:00,18.89,18.89,18.86,18.86,11400.0,13.1515,13.1515,13.1306,13.1306,11400.0
2006-06-20 12:55:00,18.85,18.88,18.85,18.86,23000.0,13.1236,13.1445,13.1236,13.1306,23000.0
2006-06-20 13:00:00,18.86,18.87,18.86,18.86,1000.0,13.1306,13.1375,13.1306,13.1306,1000.0
2006-06-20 13:05:00,18.86,18.89,18.86,18.86,1800.0,13.1306,13.1515,13.1306,13.1306,1800.0
2006-06-20 13:10:00,18.86,18.88,18.86,18.88,15600.0,13.1306,13.1445,13.1306,13.1445,15600.0
2006-06-20 13:15:00,18.86,18.88,18.86,18.88,3200.0,13.1306,13.1445,13.1306,13.1445,3200.0
2006-06-20 13:20:00,18.88,18.88,18.86,18.88,2800.0,13.1445,13.1445,13.1306,13.1445,2800.0
2006-06-20 13:25:00,18.86,18.87,18.85,18.87,4000.0,13.1306,13.1375,13.1236,13.1375,4000.0
2006-06-20 13:30:00,18.88,18.9,18.88,18.88,4600.0,13.1445,13.1584,13.1445,13.1445,4600.0
2006-06-20 13:35:00,18.88,18.88,18.86,18.86,3600.0,13.1445,13.1445,13.1306,13.1306,3600.0
2006-06-20 13:40:00,18.88,18.88,18.88,18.88,1200.0,13.1445,13.1445,13.1445,13.1445,1200.0
2006-06-20 13:45:00,18.88,18.89,18.86,18.89,14400.0,13.1445,13.1515,13.1306,13.1515,14400.0
2006-06-20 13:50:00,18.89,18.89,18.88,18.88,3600.0,13.1515,13.1515,13.1445,13.1445,3600.0
2006-06-20 13:55:00,18.87,18.89,18.86,18.88,5600.0,13.1375,13.1515,13.1306,13.1445,5600.0
2006-06-20 14:00:00,18.88,18.88,18.86,18.86,2600.0,13.1445,13.1445,13.1306,13.1306,2600.0
2006-06-20 14:05:00,18.88,18.88,18.87,18.87,2400.0,13.1445,13.1445,13.1375,13.1375,2400.0
2006-06-20 14:10:00,18.88,18.88,18.88,18.88,400.0,13.1445,13.1445,13.1445,13.1445,400.0
2006-06-20 14:15:00,18.88,18.89,18.86,18.88,16800.0,13.1445,13.1515,13.1306,13.1445,16800.0
2006-06-20 14:20:00,18.89,18.89,18.86,18.86,10200.0,13.1515,13.1515,13.1306,13.1306,10200.0
2006-06-20 14:25:00,18.86,18.86,18.86,18.86,400.0,13.1306,13.1306,13.1306,13.1306,400.0
2006-06-20 14:30:00,18.87,18.89,18.87,18.88,7800.0,13.1375,13.1515,13.1375,13.1445,7800.0
2006-06-20 14:35:00,18.88,18.9,18.87,18.9,6600.0,13.1445,13.1584,13.1375,13.1584,6600.0
2006-06-20 14:40:00,18.9,18.91,18.9,18.9,13600.0,13.1584,13.1654,13.1584,13.1584,13600.0
2006-06-20 14:45:00,18.9,18.91,18.88,18.88,7400.0,13.1584,13.1654,13.1445,13.1445,7400.0
2006-06-20 14:50:00,18.89,18.92,18.89,18.91,3600.0,13.1515,13.1724,13.1515,13.1654,3600.0
2006-06-20 14:55:00,18.92,18.93,18.91,18.93,5000.0,13.1724,13.1793,13.1654,13.1793,5000.0
2006-06-20 15:00:00,18.93,18.94,18.91,18.92,5800.0,13.1793,13.1863,13.1654,13.1724,5800.0
2006-06-20 15:05:00,18.9,18.92,18.87,18.88,35600.0,13.1584,13.1724,13.1375,13.1445,35600.0
2006-06-20 15:10:00,18.88,18.91,18.88,18.91,5000.0,13.1445,13.1654,13.1445,13.1654,5000.0
2006-06-20 15:15:00,18.92,18.95,18.91,18.95,5200.0,13.1724,13.1932,13.1654,13.1932,5200.0
2006-06-20 15:20:00,18.95,18.95,18.93,18.93,6800.0,13.1932,13.1932,13.1793,13.1793,6800.0
2006-06-20 15:25:00,18.93,18.93,18.91,18.91,8800.0,13.1793,13.1793,13.1654,13.1654,8800.0
2006-06-20 15:30:00,18.91,18.91,18.88,18.9,9000.0,13.1654,13.1654,13.1445,13.1584,9000.0
2006-06-20 15:35:00,18.88,18.88,18.86,18.88,22200.0,13.1445,13.1445,13.1306,13.1445,22200.0
2006-06-20 15:40:00,18.88,18.88,18.86,18.86,5200.0,13.1445,13.1445,13.1306,13.1306,5200.0
2006-06-20 15:45:00,18.87,18.87,18.85,18.86,6600.0,13.1375,13.1375,13.1236,13.1306,6600.0
2006-06-20 15:50:00,18.86,18.86,18.85,18.85,12800.0,13.1306,13.1306,13.1236,13.1236,12800.0
2006-06-20 15:55:00,18.85,18.85,18.82,18.83,12000.0,13.1236,13.1236,13.1027,13.1097,12000.0
2006-06-21 09:30:00,18.89,18.9,18.88,18.88,3600.0,13.1515,13.1584,13.1445,13.1445,3600.0
2006-06-21 09:35:00,18.9,18.9,18.85,18.88,15800.0,13.1584,13.1584,13.1236,13.1445,15800.0
2006-06-21 09:40:00,18.86,18.9,18.86,18.9,18600.0,13.1306,13.1584,13.1306,13.1584,18600.0
2006-06-21 09:45:00,18.91,18.96,18.89,18.96,17600.0,13.1654,13.2002,13.1515,13.2002,17600.0
2006-06-21 09:50:00,18.96,19.0,18.96,19.0,16400.0,13.2002,13.2281,13.2002,13.2281,16400.0
2006-06-21 09:55:00,19.0,19.06,19.0,19.06,6400.0,13.2281,13.2698,13.2281,13.2698,6400.0
2006-06-21 10:00:00,19.06,19.16,19.05,19.14,31600.0,13.2698,13.3394,13.2629,13.3255,31600.0
2006-06-21 10:05:00,19.11,19.17,19.11,19.11,5800.0,13.3046,13.3464,13.3046,13.3046,5800.0
2006-06-21 10:10:00,19.1,19.1,19.07,19.08,17000.0,13.2977,13.2977,13.2768,13.2838,17000.0
2006-06-21 10:15:00,19.07,19.07,19.03,19.05,2600.0,13.2768,13.2768,13.2489,13.2629,2600.0
2006-06-21 10:20:00,19.04,19.08,19.04,19.08,4400.0,13.2559,13.2838,13.2559,13.2838,4400.0
2006-06-21 10:25:00,19.07,19.09,19.07,19.09,1400.0,13.2768,13.2907,13.2768,13.2907,1400.0
2006-06-21 10:30:00,19.08,19.1,19.06,19.09,3400.0,13.2838,13.2977,13.2698,13.2907,3400.0
2006-06-21 10:35:00,19.06,19.06,19.0,19.01,9400.0,13.2698,13.2698,13.2281,13.235,9400.0
2006-06-21 10:40:00,19.04,19.04,19.01,19.04,2400.0,13.2559,13.2559,13.235,13.2559,2400.0
2006-06-21 10:45:00,19.02,19.04,19.02,19.03,3400.0,13.242,13.2559,13.242,13.2489,3400.0
2006-06-21 10:50:00,19.04,19.08,19.04,19.08,7600.0,13.2559,13.2838,13.2559,13.2838,7600.0
2006-06-21 10:55:00,19.07,19.07,19.07,19.07,1600.0,13.2768,13.2768,13.2768,13.2768,1600.0
2006-06-21 11:00:00,19.07,19.11,19.07,19.1,5000.0,13.2768,13.3046,13.2768,13.2977,5000.0
2006-06-21 11:05:00,19.11,19.13,19.1,19.13,7200.0,13.3046,13.3186,13.2977,13.3186,7200.0
2006-06-21 11:10:00,19.13,19.14,19.12,19.13,7000.0,13.3186,13.3255,13.3116,13.3186,7000.0
2006-06-21 11:15:00,19.13,19.15,19.11,19.15,2400.0,13.3186,13.3325,13.3046,13.3325,2400.0
2006-06-21 11:20:00,19.15,19.25,19.15,19.22,23400.0,13.3325,13.4021,13.3325,13.3812,23400.0
2006-06-21 11:25:00,19.22,19.27,19.22,19.26,15800.0,13.3812,13.416,13.3812,13.4091,15800.0
2006-06-21 11:30:00,19.26,19.33,19.26,19.33,20600.0,13.4091,13.4578,13.4091,13.4578,20600.0
2006-06-21 11:35:00,19.33,19.35,19.33,19.34,11000.0,13.4578,13.4717,13.4578,13.4648,11000.0
2006-06-21 11:40:00,19.34,19.34,19.31,19.32,10200.0,13.4648,13.4648,13.4439,13.4508,10200.0
2006-06-21 11:45:00,19.33,19.35,19.33,19.35,9800.0,13.4578,13.4717,13.4578,13.4717,9800.0
2006-06-21 11:50:00,19.34,19.34,19.31,19.33,8000.0,13.4648,13.4648,13.4439,13.4578,8000.0
2006-06-21 11:55:00,19.33,19.34,19.33,19.34,2000.0,13.4578,13.4648,13.4578,13.4648,2000.0
2006-06-21 12:00:00,19.34,19.39,19.34,19.39,78000.0,13.4648,13.4996,13.4648,13.4996,78000.0
2006-06-21 12:05:00,19.39,19.45,19.38,19.43,15600.0,13.4996,13.5414,13.4926,13.5274,15600.0
2006-06-21 12:10:00,19.42,19.42,19.35,19.35,12600.0,13.5205,13.5205,13.4717,13.4717,12600.0
2006-06-21 12:15:00,19.35,19.41,19.34,19.4,7600.0,13.4717,13.5135,13.4648,13.5065,7600.0
2006-06-21 12:20:00,19.41,19.42,19.38,19.4,24600.0,13.5135,13.5205,13.4926,13.5065,24600.0
2006-06-21 12:25:00,19.41,19.43,19.4,19.42,7400.0,13.5135,13.5274,13.5065,13.5205,7400.0
2006-06-21 12:30:00,19.43,19.48,19.43,19.47,7000.0,13.5274,13.5622,13.5274,13.5553,7000.0
2006-06-21 12:35:00,19.47,19.48,19.45,19.46,2600.0,13.5553,13.5622,13.5414,13.5483,2600.0
2006-06-21 12:40:00,19.45,19.46,19.43,19.45,8600.0,13.5414,13.5483,13.5274,13.5414,8600.0
2006-06-21 12:45:00,19.45,19.45,19.43,19.45,12800.0,13.5414,13.5414,13.5274,13.5414,12800.0
2006-06-21 12:50:00,19.45,19.45,19.43,19.43,1800.0,13.5414,13.5414,13.5274,13.5274,1800.0
2006-06-21 12:55:00,19.43,19.44,19.43,19.44,4600.0,13.5274,13.5344,13.5274,13.5344,4600.0
2006-06-21 13:00:00,19.43,19.43,19.42,19.42,9000.0,13.5274,13.5274,13.5205,13.5205,9000.0
2006-06-21 13:05:00,19.42,19.42,19.39,19.39,7200.0,13.5205,13.5205,13.4996,13.4996,7200.0
2006-06-21 13:10:00,19.38,19.43,19.38,19.43,4600.0,13.4926,13.5274,13.4926,13.5274,4600.0
2006-06-21 13:15:00,19.43,19.48,19.43,19.46,4000.0,13.5274,13.5622,13.5274,13.5483,4000.0
2006-06-21 13:20:00,19.46,19.5,19.45,19.49,8800.0,13.5483,13.5762,13.5414,13.5692,8800.0
2006-06-21 13:25:00,19.5,19.52,19.47,19.49,5800.0,13.5762,13.5901,13.5553,13.5692,5800.0
2006-06-21 13:30:00,19.52,19.53,19.48,19.5,14000.0,13.5901,13.597,13.5622,13.5762,14000.0
2006-06-21 13:35:00,19.5,19.5,19.46,19.48,17000.0,13.5762,13.5762,13.5483,13.5622,17000.0
2006-06-21 13:40:00,19.48,19.58,19.48,19.56,31800.0,13.5622,13.6319,13.5622,13.6179,31800.0
2006-06-21 13:45:00,19.56,19.56,19.49,19.52,41600.0,13.6179,13.6179,13.5692,13.5901,41600.0
2006-06-21 13:50:00,19.52,19.55,19.52,19.54,5000.0,13.5901,13.611,13.5901,13.604,5000.0
2006-06-21 13:55:00,19.54,19.58,19.53,19.55,5200.0,13.604,13.6319,13.597,13.611,5200.0
2006-06-21 14:00:00,19.57,19.58,19.55,19.56,22600.0,13.6249,13.6319,13.611,13.6179,22600.0
2006-06-21 14:05:00,19.56,19.64,19.55,19.59,26000.0,13.6179,13.6736,13.611,13.6388,26000.0
2006-06-21 14:10:00,19.6,19.61,19.55,19.57,13000.0,13.6458,13.6527,13.611,13.6249,13000.0
2006-06-21 14:15:00,19.58,19.64,19.58,19.63,11000.0,13.6319,13.6736,13.6319,13.6667,11000.0
2006-06-21 14:20:00,19.63,19.71,19.63,19.65,28800.0,13.6667,13.7224,13.6667,13.6806,28800.0
2006-06-21 14:25:00,19.66,19.7,19.63,19.7,22000.0,13.6876,13.7154,13.6667,13.7154,22000.0
2006-06-21 14:30:00,19.7,19.7,19.65,19.68,66600.0,13.7154,13.7154,13.6806,13.7015,66600.0
2006-06-21 14:35:00,19.67,19.68,19.66,19.68,8800.0,13.6945,13.7015,13.6876,13.7015,8800.0
2006-06-21 14:40:00,19.68,19.69,19.67,19.67,17800.0,13.7015,13.7084,13.6945,13.6945,17800.0
2006-06-21 14:45:00,19.67,19.67,19.65,19.65,17400.0,13.6945,13.6945,13.6806,13.6806,17400.0
2006-06-21 14:50:00,19.65,19.65,19.59,19.65,53000.0,13.6806,13.6806,13.6388,13.6806,53000.0
2006-06-21 14:55:00,19.63,19.67,19.63,19.66,14400.0,13.6667,13.6945,13.6667,13.6876,14400.0
2006-06-21 15:00:00,19.64,19.66,19.62,19.65,20000.0,13.6736,13.6876,13.6597,13.6806,20000.0
2006-06-21 15:05:00,19.65,19.66,19.63,19.65,21200.0,13.6806,13.6876,13.6667,13.6806,21200.0
2006-06-21 15:10:00,19.67,19.67,19.61,19.63,15600.0,13.6945,13.6945,13.6527,13.6667,15600.0
2006-06-21 15:15:00,19.62,19.63,19.6,19.61,8800.0,13.6597,13.6667,13.6458,13.6527,8800.0
2006-06-21 15:20:00,19.61,19.67,19.61,19.65,25400.0,13.6527,13.6945,13.6527,13.6806,25400.0
2006-06-21 15:25:00,19.65,19.65,19.6,19.61,52600.0,13.6806,13.6806,13.6458,13.6527,52600.0
2006-06-21 15:30:00,19.61,19.62,19.51,19.53,38600.0,13.6527,13.6597,13.5831,13.597,38600.0
2006-06-21 15:35:00,19.52,19.52,19.39,19.39,40400.0,13.5901,13.5901,13.4996,13.4996,40400.0
2006-06-21 15:40:00,19.4,19.4,19.34,19.36,22400.0,13.5065,13.5065,13.4648,13.4787,22400.0
2006-06-21 15:45:00,19.36,19.36,19.32,19.32,13200.0,13.4787,13.4787,13.4508,13.4508,13200.0
2006-06-21 15:50:00,19.32,19.38,19.32,19.38,23800.0,13.4508,13.4926,13.4508,13.4926,23800.0
2006-06-21 15:55:00,19.37,19.4,19.37,19.4,27400.0,13.4857,13.5065,13.4857,13.5065,27400.0
2006-06-22 09:30:00,19.4,19.4,19.37,19.37,3400.0,13.5065,13.5065,13.4857,13.4857,3400.0
2006-06-22 09:35:00,19.35,19.35,19.31,19.31,2800.0,13.4717,13.4717,13.4439,13.4439,2800.0
2006-06-22 09:40:00,19.3,19.32,19.3,19.31,2600.0,13.4369,13.4508,13.4369,13.4439,2600.0
2006-06-22 09:45:00,19.31,19.36,19.3,19.34,4600.0,13.4439,13.4787,13.4369,13.4648,4600.0
2006-06-22 09:50:00,19.35,19.38,19.35,19.36,1800.0,13.4717,13.4926,13.4717,13.4787,1800.0
2006-06-22 09:55:00,19.36,19.41,19.36,19.36,14400.0,13.4787,13.5135,13.4787,13.4787,14400.0
2006-06-22 10:00:00,19.34,19.37,19.32,19.32,2400.0,13.4648,13.4857,13.4508,13.4508,2400.0
2006-06-22 10:05:00,19.32,19.32,19.25,19.29,15400.0,13.4508,13.4508,13.4021,13.43,15400.0
2006-06-22 10:10:00,19.3,19.3,19.27,19.3,3800.0,13.4369,13.4369,13.416,13.4369,3800.0
2006-06-22 10:15:00,19.27,19.27,19.2,19.2,11200.0,13.416,13.416,13.3673,13.3673,11200.0
2006-06-22 10:20:00,19.2,19.2,19.16,19.18,6200.0,13.3673,13.3673,13.3394,13.3534,6200.0
2006-06-22 10:25:00,19.17,19.18,19.1,19.1,7000.0,13.3464,13.3534,13.2977,13.2977,7000.0
2006-06-22 10:30:00,19.13,19.13,19.09,19.11,7000.0,13.3186,13.3186,13.2907,13.3046,7000.0
2006-06-22 10:35:00,19.12,19.13,19.12,19.12,4600.0,13.3116,13.3186,13.3116,13.3116,4600.0
2006-06-22 10:40:00,19.13,19.16,19.13,19.15,3200.0,13.3186,13.3394,13.3186,13.3325,3200.0
2006-06-22 10:45:00,19.16,19.2,19.16,19.2,7000.0,13.3394,13.3673,13.3394,13.3673,7000.0
2006-06-22 10:50:00,19.2,19.25,19.2,19.25,4400.0,13.3673,13.4021,13.3673,13.4021,4400.0
2006-06-22 10:55:00,19.24,19.24,19.22,19.24,3200.0,13.3951,13.3951,13.3812,13.3951,3200.0
2006-06-22 11:00:00,19.25,19.25,19.2,19.2,2600.0,13.4021,13.4021,13.3673,13.3673,2600.0
2006-06-22 11:05:00,19.21,19.21,19.17,19.18,2800.0,13.3743,13.3743,13.3464,13.3534,2800.0
2006-06-22 11:10:00,19.17,19.17,19.14,19.15,2600.0,13.3464,13.3464,13.3255,13.3325,2600.0
2006-06-22 11:15:00,19.17,19.18,19.17,19.18,800.0,13.3464,13.3534,13.3464,13.3534,800.0
2006-06-22 11:20:00,19.18,19.21,19.18,19.21,3800.0,13.3534,13.3743,13.3534,13.3743,3800.0
2006-06-22 11:25:00,19.21,19.22,19.2,19.2,3600.0,13.3743,13.3812,13.3673,13.3673,3600.0
2006-06-22 11:30:00,19.2,19.22,19.2,19.21,2600.0,13.3673,13.3812,13.3673,13.3743,2600.0
2006-06-22 11:35:00,19.2,19.21,19.17,19.18,2800.0,13.3673,13.3743,13.3464,13.3534,2800.0
2006-06-22 11:40:00,19.18,19.2,19.15,19.17,5400.0,13.3534,13.3673,13.3325,13.3464,5400.0
2006-06-22 11:45:00,19.17,19.2,19.17,19.2,2000.0,13.3464,13.3673,13.3464,13.3673,2000.0
2006-06-22 11:50:00,19.21,19.22,19.18,19.2,2600.0,13.3743,13.3812,13.3534,13.3673,2600.0
2006-06-22 11:55:00,19.21,19.21,19.18,19.21,1000.0,13.3743,13.3743,13.3534,13.3743,1000.0
2006-06-22 12:00:00,19.22,19.23,19.22,19.22,6800.0,13.3812,13.3882,13.3812,13.3812,6800.0
2006-06-22 12:05:00,19.23,19.24,19.23,19.24,5600.0,13.3882,13.3951,13.3882,13.3951,5600.0
2006-06-22 12:10:00,19.25,19.25,19.23,19.23,2200.0,13.4021,13.4021,13.3882,13.3882,2200.0
2006-06-22 12:15:00,19.24,19.25,19.24,19.25,1600.0,13.3951,13.4021,13.3951,13.4021,1600.0
2006-06-22 12:20:00,19.23,19.23,19.23,19.23,3200.0,13.3882,13.3882,13.3882,13.3882,3200.0
2006-06-22 12:25:00,19.22,19.22,19.17,19.21,4400.0,13.3812,13.3812,13.3464,13.3743,4400.0
2006-06-22 12:30:00,19.21,19.21,19.18,19.18,2200.0,13.3743,13.3743,13.3534,13.3534,2200.0
2006-06-22 12:35:00,19.18,19.2,19.18,19.18,7600.0,13.3534,13.3673,13.3534,13.3534,7600.0
2006-06-22 12:40:00,19.2,19.2,19.18,19.18,3600.0,13.3673,13.3673,13.3534,13.3534,3600.0
2006-06-22 12:45:00,19.18,19.19,19.18,19.18,3600.0,13.3534,13.3603,13.3534,13.3534,3600.0
2006-06-22 12:50:00,19.18,19.23,19.18,19.23,6400.0,13.3534,13.3882,13.3534,13.3882,6400.0
2006-06-22 12:55:00,19.25,19.25,19.24,19.25,6200.0,13.4021,13.4021,13.3951,13.4021,6200.0
2006-06-22 13:00:00,19.25,19.27,19.25,19.25,3600.0,13.4021,13.416,13.4021,13.4021,3600.0
2006-06-22 13:05:00,19.26,19.27,19.25,19.27,3000.0,13.4091,13.416,13.4021,13.416,3000.0
2006-06-22 13:10:00,19.27,19.28,19.27,19.27,4800.0,13.416,13.423,13.416,13.416,4800.0
2006-06-22 13:15:00,19.27,19.27,19.23,19.23,3600.0,13.416,13.416,13.3882,13.3882,3600.0
2006-06-22 13:20:00,19.25,19.25,19.25,19.25,2000.0,13.4021,13.4021,13.4021,13.4021,2000.0
2006-06-22 13:25:00,19.27,19.27,19.25,19.27,1600.0,13.416,13.416,13.4021,13.416,1600.0
2006-06-22 13:30:00,19.25,19.25,19.24,19.24,1800.0,13.4021,13.4021,13.3951,13.3951,1800.0
2006-06-22 13:35:00,19.23,19.24,19.23,19.23,2000.0,13.3882,13.3951,13.3882,13.3882,2000.0
2006-06-22 13:40:00,19.22,19.24,19.21,19.21,8800.0,13.3812,13.3951,13.3743,13.3743,8800.0
2006-06-22 13:45:00,19.21,19.21,19.18,19.18,1400.0,13.3743,13.3743,13.3534,13.3534,1400.0
2006-06-22 13:50:00,19.18,19.18,19.16,19.16,2400.0,13.3534,13.3534,13.3394,13.3394,2400.0
2006-06-22 13:55:00,19.15,19.15,19.11,19.15,6600.0,13.3325,13.3325,13.3046,13.3325,6600.0
2006-06-22 14:00:00,19.16,19.2,19.16,19.18,3600.0,13.3394,13.3673,13.3394,13.3534,3600.0
2006-06-22 14:05:00,19.18,19.18,19.16,19.17,4000.0,13.3534,13.3534,13.3394,13.3464,4000.0
2006-06-22 14:10:00,19.16,19.16,19.12,19.12,4600.0,13.3394,13.3394,13.3116,13.3116,4600.0
2006-06-22 14:15:00,19.12,19.13,19.1,19.1,6800.0,13.3116,13.3186,13.2977,13.2977,6800.0
2006-06-22 14:20:00,19.11,19.12,19.11,19.12,3200.0,13.3046,13.3116,13.3046,13.3116,3200.0
2006-06-22 14:25:00,19.13,19.16,19.13,19.15,5200.0,13.3186,13.3394,13.3186,13.3325,5200.0
2006-06-22 14:30:00,19.16,19.17,19.13,19.17,4800.0,13.3394,13.3464,13.3186,13.3464,4800.0
2006-06-22 14:35:00,19.16,19.18,19.15,19.18,3000.0,13.3394,13.3534,13.3325,13.3534,3000.0
2006-06-22 14:40:00,19.18,19.19,19.17,19.19,4400.0,13.3534,13.3603,13.3464,13.3603,4400.0
2006-06-22 14:45:00,19.19,19.24,19.19,19.24,7400.0,13.3603,13.3951,13.3603,13.3951,7400.0
2006-06-22 14:50:00,19.25,19.29,19.24,19.29,7200.0,13.4021,13.43,13.3951,13.43,7200.0
2006-06-22 14:55:00,19.29,19.32,19.27,19.32,8200.0,13.43,13.4508,13.416,13.4508,8200.0
2006-06-22 15:00:00,19.34,19.35,19.31,19.31,17000.0,13.4648,13.4717,13.4439,13.4439,17000.0
2006-06-22 15:05:00,19.3,19.3,19.25,19.25,2800.0,13.4369,13.4369,13.4021,13.4021,2800.0
2006-06-22 15:10:00,19.25,19.29,19.24,19.27,6800.0,13.4021,13.43,13.3951,13.416,6800.0
2006-06-22 15:15:00,19.27,19.3,19.27,19.28,3800.0,13.416,13.4369,13.416,13.423,3800.0
2006-06-22 15:20:00,19.28,19.31,19.28,19.31,5600.0,13.423,13.4439,13.423,13.4439,5600.0
2006-06-22 15:25:00,19.3,19.31,19.3,19.31,2400.0,13.4369,13.4439,13.4369,13.4439,2400.0
2006-06-22 15:30:00,19.32,19.33,19.3,19.3,15200.0,13.4508,13.4578,13.4369,13.4369,15200.0
2006-06-22 15:35:00,19.3,19.32,19.3,19.32,14400.0,13.4369,13.4508,13.4369,13.4508,14400.0
2006-06-22 15:40:00,19.32,19.35,19.3,19.35,22400.0,13.4508,13.4717,13.4369,13.4717,22400.0
2006-06-22 15:45:00,19.33,19.4,19.33,19.36,9000.0,13.4578,13.5065,13.4578,13.4787,9000.0
2006-06-22 15:50:00,19.36,19.37,19.35,19.35,11200.0,13.4787,13.4857,13.4717,13.4717,11200.0
2006-06-22 15:55:00,19.35,19.36,19.35,19.36,29600.0,13.4717,13.4787,13.4717,13.4787,29600.0
2006-06-23 09:30:00,19.35,19.36,19.35,19.36,22200.0,13.4717,13.4787,13.4717,13.4787,22200.0
2006-06-23 09:35:00,19.36,19.36,19.28,19.28,5400.0,13.4787,13.4787,13.423,13.423,5400.0
2006-06-23 09:40:00,19.23,19.25,19.22,19.25,9000.0,13.3882,13.4021,13.3812,13.4021,9000.0
2006-06-23 09:45:00,19.25,19.27,19.23,19.27,6000.0,13.4021,13.416,13.3882,13.416,6000.0
2006-06-23 09:50:00,19.27,19.29,19.18,19.23,15600.0,13.416,13.43,13.3534,13.3882,15600.0
2006-06-23 09:55:00,19.22,19.24,19.22,19.23,7200.0,13.3812,13.3951,13.3812,13.3882,7200.0
2006-06-23 10:00:00,19.22,19.25,19.22,19.25,9400.0,13.3812,13.4021,13.3812,13.4021,9400.0
2006-06-23 10:05:00,19.25,19.25,19.2,19.2,6800.0,13.4021,13.4021,13.3673,13.3673,6800.0
2006-06-23 10:10:00,19.2,19.2,19.16,19.16,9600.0,13.3673,13.3673,13.3394,13.3394,9600.0
2006-06-23 10:15:00,19.16,19.21,19.16,19.21,10000.0,13.3394,13.3743,13.3394,13.3743,10000.0
2006-06-23 10:20:00,19.21,19.21,19.17,19.17,4000.0,13.3743,13.3743,13.3464,13.3464,4000.0
2006-06-23 10:25:00,19.17,19.18,19.12,19.12,6600.0,13.3464,13.3534,13.3116,13.3116,6600.0
2006-06-23 10:30:00,19.13,19.21,19.13,19.21,11000.0,13.3186,13.3743,13.3186,13.3743,11000.0
2006-06-23 10:35:00,19.22,19.22,19.18,19.2,4800.0,13.3812,13.3812,13.3534,13.3673,4800.0
2006-06-23 10:40:00,19.18,19.18,19.16,19.18,4000.0,13.3534,13.3534,13.3394,13.3534,4000.0
2006-06-23 10:45:00,19.16,19.17,19.13,19.14,4600.0,13.3394,13.3464,13.3186,13.3255,4600.0
2006-06-23 10:50:00,19.15,19.16,19.13,19.13,5800.0,13.3325,13.3394,13.3186,13.3186,5800.0
2006-06-23 10:55:00,19.11,19.13,19.11,19.13,5200.0,13.3046,13.3186,13.3046,13.3186,5200.0
2006-06-23 11:00:00,19.14,19.15,19.11,19.11,3600.0,13.3255,13.3325,13.3046,13.3046,3600.0
2006-06-23 11:05:00,19.11,19.12,19.11,19.11,7400.0,13.3046,13.3116,13.3046,13.3046,7400.0
2006-06-23 11:10:00,19.11,19.11,19.1,19.1,1200.0,13.3046,13.3046,13.2977,13.2977,1200.0
2006-06-23 11:15:00,19.11,19.15,19.1,19.1,6000.0,13.3046,13.3325,13.2977,13.2977,6000.0
2006-06-23 11:20:00,19.1,19.14,19.09,19.13,10600.0,13.2977,13.3255,13.2907,13.3186,10600.0
2006-06-23 11:25:00,19.14,19.14,19.09,19.09,3800.0,13.3255,13.3255,13.2907,13.2907,3800.0
2006-06-23 11:30:00,19.08,19.08,19.07,19.07,8000.0,13.2838,13.2838,13.2768,13.2768,8000.0
2006-06-23 11:35:00,19.07,19.08,19.06,19.06,5800.0,13.2768,13.2838,13.2698,13.2698,5800.0
2006-06-23 11:40:00,19.07,19.09,19.07,19.09,7200.0,13.2768,13.2907,13.2768,13.2907,7200.0
2006-06-23 11:45:00,19.09,19.09,19.09,19.09,2000.0,13.2907,13.2907,13.2907,13.2907,2000.0
2006-06-23 11:50:00,19.09,19.1,19.09,19.1,4600.0,13.2907,13.2977,13.2907,13.2977,4600.0
2006-06-23 11:55:00,19.1,19.11,19.1,19.1,4400.0,13.2977,13.3046,13.2977,13.2977,4400.0
2006-06-23 12:00:00,19.09,19.11,19.09,19.11,6600.0,13.2907,13.3046,13.2907,13.3046,6600.0
2006-06-23 12:05:00,19.11,19.15,19.11,19.15,8200.0,13.3046,13.3325,13.3046,13.3325,8200.0
2006-06-23 12:10:00,19.14,19.23,19.14,19.23,9200.0,13.3255,13.3882,13.3255,13.3882,9200.0
2006-06-23 12:15:00,19.23,19.27,19.23,19.27,10800.0,13.3882,13.416,13.3882,13.416,10800.0
2006-06-23 12:20:00,19.27,19.27,19.24,19.25,3200.0,13.416,13.416,13.3951,13.4021,3200.0
2006-06-23 12:25:00,19.24,19.28,19.24,19.25,8200.0,13.3951,13.423,13.3951,13.4021,8200.0
2006-06-23 12:30:00,19.26,19.26,19.25,19.25,17200.0,13.4091,13.4091,13.4021,13.4021,17200.0
2006-06-23 12:35:00,19.25,19.25,19.25,19.25,1600.0,13.4021,13.4021,13.4021,13.4021,1600.0
2006-06-23 12:40:00,19.25,19.25,19.24,19.24,1600.0,13.4021,13.4021,13.3951,13.3951,1600.0
2006-06-23 12:45:00,19.24,19.24,19.12,19.12,6400.0,13.3951,13.3951,13.3116,13.3116,6400.0
2006-06-23 12:50:00,19.12,19.12,19.1,19.1,10200.0,13.3116,13.3116,13.2977,13.2977,10200.0
2006-06-23 12:55:00,19.08,19.08,19.06,19.07,14400.0,13.2838,13.2838,13.2698,13.2768,14400.0
2006-06-23 13:00:00,19.06,19.08,19.06,19.08,3400.0,13.2698,13.2838,13.2698,13.2838,3400.0
2006-06-23 13:05:00,19.07,19.08,19.06,19.07,4400.0,13.2768,13.2838,13.2698,13.2768,4400.0
2006-06-23 13:10:00,19.07,19.13,19.06,19.13,11200.0,13.2768,13.3186,13.2698,13.3186,11200.0
2006-06-23 13:15:00,19.13,19.13,19.13,19.13,1200.0,13.3186,13.3186,13.3186,13.3186,1200.0
2006-06-23 13:20:00,19.14,19.15,19.14,19.14,4400.0,13.3255,13.3325,13.3255,13.3255,4400.0
2006-06-23 13:25:00,19.13,19.14,19.13,19.14,1200.0,13.3186,13.3255,13.3186,13.3255,1200.0
2006-06-23 13:30:00,19.14,19.16,19.14,19.15,5000.0,13.3255,13.3394,13.3255,13.3325,5000.0
2006-06-23 13:35:00,19.15,19.15,19.13,19.13,3600.0,13.3325,13.3325,13.3186,13.3186,3600.0
2006-06-23 13:40:00,19.13,19.16,19.13,19.15,6800.0,13.3186,13.3394,13.3186,13.3325,6800.0
2006-06-23 13:45:00,19.15,19.16,19.09,19.09,3400.0,13.3325,13.3394,13.2907,13.2907,3400.0
2006-06-23 13:50:00,19.09,19.1,19.09,19.1,2200.0,13.2907,13.2977,13.2907,13.2977,2200.0
2006-06-23 13:55:00,19.1,19.11,19.09,19.09,4000.0,13.2977,13.3046,13.2907,13.2907,4000.0
2006-06-23 14:00:00,19.09,19.09,19.03,19.03,5200.0,13.2907,13.2907,13.2489,13.2489,5200.0
2006-06-23 14:05:00,19.03,19.03,19.0,19.0,5400.0,13.2489,13.2489,13.2281,13.2281,5400.0
2006-06-23 14:10:00,19.0,19.03,19.0,19.03,6400.0,13.2281,13.2489,13.2281,13.2489,6400.0
2006-06-23 14:15:00,19.04,19.06,19.04,19.06,4800.0,13.2559,13.2698,13.2559,13.2698,4800.0
2006-06-23 14:20:00,19.06,19.07,19.06,19.07,3000.0,13.2698,13.2768,13.2698,13.2768,3000.0
2006-06-23 14:25:00,19.08,19.09,19.08,19.09,3400.0,13.2838,13.2907,13.2838,13.2907,3400.0
2006-06-23 14:30:00,19.08,19.08,19.05,19.06,6800.0,13.2838,13.2838,13.2629,13.2698,6800.0
2006-06-23 14:35:00,19.06,19.06,18.99,19.04,13600.0,13.2698,13.2698,13.2211,13.2559,13600.0
2006-06-23 14:40:00,19.04,19.04,19.01,19.03,4200.0,13.2559,13.2559,13.235,13.2489,4200.0
2006-06-23 14:45:00,19.04,19.04,19.0,19.0,10800.0,13.2559,13.2559,13.2281,13.2281,10800.0
2006-06-23 14:50:00,19.0,19.03,19.0,19.03,4000.0,13.2281,13.2489,13.2281,13.2489,4000.0
2006-06-23 14:55:00,19.03,19.05,19.02,19.02,5000.0,13.2489,13.2629,13.242,13.242,5000.0
2006-06-23 15:00:00,19.02,19.03,19.01,19.02,6200.0,13.242,13.2489,13.235,13.242,6200.0
2006-06-23 15:05:00,19.02,19.04,19.01,19.04,5000.0,13.242,13.2559,13.235,13.2559,5000.0
2006-06-23 15:10:00,19.04,19.04,19.01,19.02,6600.0,13.2559,13.2559,13.235,13.242,6600.0
2006-06-23 15:15:00,19.02,19.04,19.02,19.04,6800.0,13.242,13.2559,13.242,13.2559,6800.0
2006-06-23 15:20:00,19.04,19.04,19.01,19.01,5600.0,13.2559,13.2559,13.235,13.235,5600.0
2006-06-23 15:25:00,19.02,19.07,19.02,19.05,13000.0,13.242,13.2768,13.242,13.2629,13000.0
2006-06-23 15:30:00,19.06,19.1,19.04,19.08,14200.0,13.2698,13.2977,13.2559,13.2838,14200.0
2006-06-23 15:35:00,19.08,19.13,19.08,19.11,13000.0,13.2838,13.3186,13.2838,13.3046,13000.0
2006-06-23 15:40:00,19.12,19.12,19.11,19.11,12400.0,13.3116,13.3116,13.3046,13.3046,12400.0
2006-06-23 15:45:00,19.11,19.11,19.07,19.07,37400.0,13.3046,13.3046,13.2768,13.2768,37400.0
2006-06-23 15:50:00,19.06,19.06,19.05,19.05,8800.0,13.2698,13.2698,13.2629,13.2629,8800.0
2006-06-23 15:55:00,19.06,19.07,19.04,19.07,16800.0,13.2698,13.2768,13.2559,13.2768,16800.0
2006-06-26 09:30:00,19.1,19.12,19.1,19.11,34800.0,13.2977,13.3116,13.2977,13.3046,34800.0
2006-06-26 09:35:00,19.11,19.18,19.11,19.15,6400.0,13.3046,13.3534,13.3046,13.3325,6400.0
2006-06-26 09:40:00,19.14,19.21,19.14,19.21,7400.0,13.3255,13.3743,13.3255,13.3743,7400.0
2006-06-26 09:45:00,19.2,19.25,19.11,19.11,12800.0,13.3673,13.4021,13.3046,13.3046,12800.0
2006-06-26 09:50:00,19.11,19.11,19.08,19.09,15400.0,13.3046,13.3046,13.2838,13.2907,15400.0
2006-06-26 09:55:00,19.1,19.1,19.05,19.05,19200.0,13.2977,13.2977,13.2629,13.2629,19200.0
2006-06-26 10:00:00,19.05,19.13,19.05,19.13,6000.0,13.2629,13.3186,13.2629,13.3186,6000.0
2006-06-26 10:05:00,19.13,19.15,19.11,19.15,4200.0,13.3186,13.3325,13.3046,13.3325,4200.0
2006-06-26 10:10:00,19.16,19.2,19.16,19.18,5400.0,13.3394,13.3673,13.3394,13.3534,5400.0
2006-06-26 10:15:00,19.18,19.28,19.18,19.26,22800.0,13.3534,13.423,13.3534,13.4091,22800.0
2006-06-26 10:20:00,19.26,19.26,19.19,19.19,11200.0,13.4091,13.4091,13.3603,13.3603,11200.0
2006-06-26 10:25:00,19.18,19.18,19.16,19.16,9200.0,13.3534,13.3534,13.3394,13.3394,9200.0
2006-06-26 10:30:00,19.15,19.15,19.09,19.13,18600.0,13.3325,13.3325,13.2907,13.3186,18600.0
2006-06-26 10:35:00,19.11,19.11,19.1,19.11,4200.0,13.3046,13.3046,13.2977,13.3046,4200.0
2006-06-26 10:40:00,19.11,19.14,19.11,19.13,4400.0,13.3046,13.3255,13.3046,13.3186,4400.0
2006-06-26 10:45:00,19.13,19.14,19.12,19.14,3000.0,13.3186,13.3255,13.3116,13.3255,3000.0
2006-06-26 10:50:00,19.14,19.18,19.14,19.18,4000.0,13.3255,13.3534,13.3255,13.3534,4000.0
2006-06-26 10:55:00,19.18,19.2,19.18,19.18,3400.0,13.3534,13.3673,13.3534,13.3534,3400.0
2006-06-26 11:00:00,19.18,19.19,19.18,19.19,1400.0,13.3534,13.3603,13.3534,13.3603,1400.0
2006-06-26 11:05:00,19.19,19.2,19.19,19.2,1600.0,13.3603,13.3673,13.3603,13.3673,1600.0
2006-06-26 11:10:00,19.19,19.2,19.19,19.2,1400.0,13.3603,13.3673,13.3603,13.3673,1400.0
2006-06-26 11:15:00,19.2,19.2,19.18,19.2,600.0,13.3673,13.3673,13.3534,13.3673,600.0
2006-06-26 11:20:00,19.19,19.19,19.17,19.17,2000.0,13.3603,13.3603,13.3464,13.3464,2000.0
2006-06-26 11:25:00,19.15,19.15,19.14,19.14,1600.0,13.3325,13.3325,13.3255,13.3255,1600.0
2006-06-26 11:30:00,19.13,19.14,19.12,19.12,8200.0,13.3186,13.3255,13.3116,13.3116,8200.0
2006-06-26 11:35:00,19.12,19.12,19.09,19.09,7000.0,13.3116,13.3116,13.2907,13.2907,7000.0
2006-06-26 11:40:00,19.08,19.08,19.06,19.06,1800.0,13.2838,13.2838,13.2698,13.2698,1800.0
2006-06-26 11:45:00,19.06,19.06,19.03,19.03,4600.0,13.2698,13.2698,13.2489,13.2489,4600.0
2006-06-26 11:50:00,19.04,19.04,18.99,19.01,8800.0,13.2559,13.2559,13.2211,13.235,8800.0
2006-06-26 11:55:00,19.02,19.04,19.0,19.03,7200.0,13.242,13.2559,13.2281,13.2489,7200.0
2006-06-26 12:00:00,19.03,19.06,19.03,19.06,2000.0,13.2489,13.2698,13.2489,13.2698,2000.0
2006-06-26 12:05:00,19.07,19.08,19.07,19.08,1600.0,13.2768,13.2838,13.2768,13.2838,1600.0
2006-06-26 12:10:00,19.08,19.08,19.06,19.06,66400.0,13.2838,13.2838,13.2698,13.2698,66400.0
2006-06-26 12:15:00,19.06,19.07,19.06,19.07,600.0,13.2698,13.2768,13.2698,13.2768,600.0
2006-06-26 12:20:00,19.07,19.08,19.07,19.08,1600.0,13.2768,13.2838,13.2768,13.2838,1600.0
2006-06-26 12:25:00,19.08,19.09,19.05,19.06,9200.0,13.2838,13.2907,13.2629,13.2698,9200.0
2006-06-26 12:30:00,19.06,19.07,19.06,19.06,3200.0,13.2698,13.2768,13.2698,13.2698,3200.0
2006-06-26 12:35:00,19.06,19.07,19.05,19.07,2800.0,13.2698,13.2768,13.2629,13.2768,2800.0
2006-06-26 12:40:00,19.08,19.08,19.08,19.08,3200.0,13.2838,13.2838,13.2838,13.2838,3200.0
2006-06-26 12:45:00,19.08,19.08,19.07,19.07,800.0,13.2838,13.2838,13.2768,13.2768,800.0
2006-06-26 12:50:00,19.08,19.08,19.08,19.08,2000.0,13.2838,13.2838,13.2838,13.2838,2000.0
2006-06-26 12:55:00,19.08,19.08,19.08,19.08,2400.0,13.2838,13.2838,13.2838,13.2838,2400.0
2006-06-26 13:00:00,19.08,19.09,19.05,19.05,13400.0,13.2838,13.2907,13.2629,13.2629,13400.0
2006-06-26 13:05:00,19.04,19.06,19.0,19.01,11600.0,13.2559,13.2698,13.2281,13.235,11600.0
2006-06-26 13:10:00,19.01,19.03,19.0,19.03,5600.0,13.235,13.2489,13.2281,13.2489,5600.0
2006-06-26 13:15:00,19.04,19.04,18.93,18.96,31000.0,13.2559,13.2559,13.1793,13.2002,31000.0
2006-06-26 13:20:00,18.96,18.98,18.96,18.98,4600.0,13.2002,13.2141,13.2002,13.2141,4600.0
2006-06-26 13:25:00,18.98,18.99,18.98,18.99,2200.0,13.2141,13.2211,13.2141,13.2211,2200.0
2006-06-26 13:30:00,18.97,18.97,18.93,18.95,5200.0,13.2072,13.2072,13.1793,13.1932,5200.0
2006-06-26 13:35:00,18.95,18.97,18.95,18.97,5600.0,13.1932,13.2072,13.1932,13.2072,5600.0
2006-06-26 13:40:00,18.97,18.97,18.97,18.97,1800.0,13.2072,13.2072,13.2072,13.2072,1800.0
2006-06-26 13:45:00,18.97,18.98,18.97,18.97,1200.0,13.2072,13.2141,13.2072,13.2072,1200.0
2006-06-26 13:50:00,18.95,18.97,18.93,18.93,1800.0,13.1932,13.2072,13.1793,13.1793,1800.0
2006-06-26 13:55:00,18.94,18.94,18.9,18.91,5400.0,13.1863,13.1863,13.1584,13.1654,5400.0
2006-06-26 14:00:00,18.9,18.92,18.9,18.92,6000.0,13.1584,13.1724,13.1584,13.1724,6000.0
2006-06-26 14:05:00,18.9,18.93,18.9,18.93,4600.0,13.1584,13.1793,13.1584,13.1793,4600.0
2006-06-26 14:10:00,18.93,18.93,18.93,18.93,5000.0,13.1793,13.1793,13.1793,13.1793,5000.0
2006-06-26 14:15:00,18.93,18.94,18.93,18.93,2200.0,13.1793,13.1863,13.1793,13.1793,2200.0
2006-06-26 14:20:00,18.94,18.94,18.91,18.91,4200.0,13.1863,13.1863,13.1654,13.1654,4200.0
2006-06-26 14:25:00,18.93,18.93,18.92,18.92,4600.0,13.1793,13.1793,13.1724,13.1724,4600.0
2006-06-26 14:30:00,18.9,18.92,18.9,18.91,5200.0,13.1584,13.1724,13.1584,13.1654,5200.0
2006-06-26 14:35:00,18.91,18.93,18.91,18.92,9200.0,13.1654,13.1793,13.1654,13.1724,9200.0
2006-06-26 14:40:00,18.92,18.93,18.91,18.93,2600.0,13.1724,13.1793,13.1654,13.1793,2600.0
2006-06-26 14:45:00,18.93,18.94,18.91,18.91,10000.0,13.1793,13.1863,13.1654,13.1654,10000.0
2006-06-26 14:50:00,18.91,18.92,18.86,18.89,26200.0,13.1654,13.1724,13.1306,13.1515,26200.0
2006-06-26 14:55:00,18.9,18.91,18.9,18.9,4600.0,13.1584,13.1654,13.1584,13.1584,4600.0
2006-06-26 15:00:00,18.9,18.9,18.88,18.89,5600.0,13.1584,13.1584,13.1445,13.1515,5600.0
2006-06-26 15:05:00,18.89,18.91,18.84,18.91,26200.0,13.1515,13.1654,13.1167,13.1654,26200.0
2006-06-26 15:10:00,18.9,18.9,18.78,18.85,59400.0,13.1584,13.1584,13.0749,13.1236,59400.0
2006-06-26 15:15:00,18.86,18.86,18.83,18.86,24800.0,13.1306,13.1306,13.1097,13.1306,24800.0
2006-06-26 15:20:00,18.86,18.9,18.82,18.88,23600.0,13.1306,13.1584,13.1027,13.1445,23600.0
2006-06-26 15:25:00,18.88,18.9,18.87,18.9,7200.0,13.1445,13.1584,13.1375,13.1584,7200.0
2006-06-26 15:30:00,18.9,18.95,18.9,18.95,13600.0,13.1584,13.1932,13.1584,13.1932,13600.0
2006-06-26 15:35:00,18.95,18.95,18.89,18.9,25800.0,13.1932,13.1932,13.1515,13.1584,25800.0
2006-06-26 15:40:00,18.91,18.94,18.89,18.94,15600.0,13.1654,13.1863,13.1515,13.1863,15600.0
2006-06-26 15:45:00,18.94,18.98,18.93,18.97,22000.0,13.1863,13.2141,13.1793,13.2072,22000.0
2006-06-26 15:50:00,18.98,18.99,18.96,18.96,22400.0,13.2141,13.2211,13.2002,13.2002,22400.0
2006-06-26 15:55:00,18.96,18.96,18.92,18.93,72000.0,13.2002,13.2002,13.1724,13.1793,72000.0
2006-06-27 09:30:00,18.99,19.0,18.99,19.0,10000.0,13.2211,13.2281,13.2211,13.2281,10000.0
2006-06-27 09:35:00,18.98,18.98,18.92,18.95,3800.0,13.2141,13.2141,13.1724,13.1932,3800.0
2006-06-27 09:40:00,18.98,19.03,18.98,19.03,8200.0,13.2141,13.2489,13.2141,13.2489,8200.0
2006-06-27 09:45:00,19.02,19.03,18.95,19.0,113600.0,13.242,13.2489,13.1932,13.2281,113600.0
2006-06-27 09:50:00,19.0,19.0,18.9,18.92,8600.0,13.2281,13.2281,13.1584,13.1724,8600.0
2006-06-27 09:55:00,18.92,18.95,18.91,18.93,15000.0,13.1724,13.1932,13.1654,13.1793,15000.0
2006-06-27 10:00:00,18.93,18.96,18.91,18.94,17600.0,13.1793,13.2002,13.1654,13.1863,17600.0
2006-06-27 10:05:00,18.94,18.95,18.9,18.92,12000.0,13.1863,13.1932,13.1584,13.1724,12000.0
2006-06-27 10:10:00,18.91,18.95,18.91,18.93,7800.0,13.1654,13.1932,13.1654,13.1793,7800.0
2006-06-27 10:15:00,18.93,18.94,18.85,18.85,46800.0,13.1793,13.1863,13.1236,13.1236,46800.0
2006-06-27 10:20:00,18.86,18.86,18.79,18.81,9200.0,13.1306,13.1306,13.0819,13.0958,9200.0
2006-06-27 10:25:00,18.81,18.84,18.8,18.83,8200.0,13.0958,13.1167,13.0888,13.1097,8200.0
2006-06-27 10:30:00,18.85,18.91,18.84,18.91,7600.0,13.1236,13.1654,13.1167,13.1654,7600.0
2006-06-27 10:35:00,18.91,18.93,18.9,18.92,4800.0,13.1654,13.1793,13.1584,13.1724,4800.0
2006-06-27 10:40:00,18.93,18.95,18.91,18.91,4200.0,13.1793,13.1932,13.1654,13.1654,4200.0
2006-06-27 10:45:00,18.9,18.91,18.85,18.87,4600.0,13.1584,13.1654,13.1236,13.1375,4600.0
2006-06-27 10:50:00,18.88,18.89,18.85,18.85,1600.0,13.1445,13.1515,13.1236,13.1236,1600.0
2006-06-27 10:55:00,18.88,18.88,18.84,18.86,3000.0,13.1445,13.1445,13.1167,13.1306,3000.0
2006-06-27 11:00:00,18.84,18.86,18.84,18.86,2600.0,13.1167,13.1306,13.1167,13.1306,2600.0
2006-06-27 11:05:00,18.86,18.86,18.86,18.86,4200.0,13.1306,13.1306,13.1306,13.1306,4200.0
2006-06-27 11:10:00,18.86,18.89,18.83,18.87,10800.0,13.1306,13.1515,13.1097,13.1375,10800.0
2006-06-27 11:15:00,18.85,18.86,18.85,18.86,5200.0,13.1236,13.1306,13.1236,13.1306,5200.0
2006-06-27 11:20:00,18.88,18.88,18.88,18.88,400.0,13.1445,13.1445,13.1445,13.1445,400.0
2006-06-27 11:25:00,18.87,18.89,18.85,18.89,6600.0,13.1375,13.1515,13.1236,13.1515,6600.0
2006-06-27 11:30:00,18.9,18.91,18.89,18.91,5200.0,13.1584,13.1654,13.1515,13.1654,5200.0
2006-06-27 11:35:00,18.91,18.93,18.91,18.93,6600.0,13.1654,13.1793,13.1654,13.1793,6600.0
2006-06-27 11:40:00,18.93,18.95,18.93,18.95,2600.0,13.1793,13.1932,13.1793,13.1932,2600.0
2006-06-27 11:45:00,18.95,18.95,18.9,18.93,2600.0,13.1932,13.1932,13.1584,13.1793,2600.0
2006-06-27 11:50:00,18.93,18.93,18.88,18.92,5000.0,13.1793,13.1793,13.1445,13.1724,5000.0
2006-06-27 11:55:00,18.93,18.93,18.93,18.93,1200.0,13.1793,13.1793,13.1793,13.1793,1200.0
2006-06-27 12:00:00,18.93,18.93,18.93,18.93,1000.0,13.1793,13.1793,13.1793,13.1793,1000.0
2006-06-27 12:05:00,18.92,18.92,18.83,18.83,5200.0,13.1724,13.1724,13.1097,13.1097,5200.0
2006-06-27 12:10:00,18.83,18.83,18.79,18.83,7000.0,13.1097,13.1097,13.0819,13.1097,7000.0
2006-06-27 12:15:00,18.83,18.85,18.81,18.81,1600.0,13.1097,13.1236,13.0958,13.0958,1600.0
2006-06-27 12:20:00,18.81,18.83,18.8,18.83,5800.0,13.0958,13.1097,13.0888,13.1097,5800.0
2006-06-27 12:25:00,18.85,18.85,18.82,18.82,3000.0,13.1236,13.1236,13.1027,13.1027,3000.0
2006-06-27 12:30:00,18.82,18.82,18.77,18.79,2000.0,13.1027,13.1027,13.0679,13.0819,2000.0
2006-06-27 12:35:00,18.78,18.78,18.72,18.72,5000.0,13.0749,13.0749,13.0331,13.0331,5000.0
2006-06-27 12:40:00,18.71,18.75,18.71,18.75,2000.0,13.0262,13.054,13.0262,13.054,2000.0
2006-06-27 12:45:00,18.74,18.75,18.74,18.75,1000.0,13.047,13.054,13.047,13.054,1000.0
2006-06-27 12:50:00,18.75,18.76,18.72,18.75,3400.0,13.054,13.061,13.0331,13.054,3400.0
2006-06-27 12:55:00,18.75,18.75,18.75,18.75,200.0,13.054,13.054,13.054,13.054,200.0
2006-06-27 13:00:00,18.77,18.79,18.77,18.79,1800.0,13.0679,13.0819,13.0679,13.0819,1800.0
2006-06-27 13:05:00,18.78,18.81,18.78,18.81,3200.0,13.0749,13.0958,13.0749,13.0958,3200.0
2006-06-27 13:10:00,18.81,18.84,18.81,18.82,5800.0,13.0958,13.1167,13.0958,13.1027,5800.0
2006-06-27 13:15:00,18.82,18.89,18.82,18.89,9400.0,13.1027,13.1515,13.1027,13.1515,9400.0
2006-06-27 13:20:00,18.89,18.91,18.89,18.9,2600.0,13.1515,13.1654,13.1515,13.1584,2600.0
2006-06-27 13:25:00,18.89,18.93,18.86,18.92,26600.0,13.1515,13.1793,13.1306,13.1724,26600.0
2006-06-27 13:30:00,18.92,18.92,18.75,18.75,33400.0,13.1724,13.1724,13.054,13.054,33400.0
2006-06-27 13:35:00,18.75,18.75,18.7,18.73,30600.0,13.054,13.054,13.0192,13.0401,30600.0
2006-06-27 13:40:00,18.73,18.75,18.68,18.68,17400.0,13.0401,13.054,13.0053,13.0053,17400.0
2006-06-27 13:45:00,18.68,18.68,18.64,18.65,7600.0,13.0053,13.0053,12.9774,12.9844,7600.0
2006-06-27 13:50:00,18.65,18.68,18.65,18.68,7000.0,12.9844,13.0053,12.9844,13.0053,7000.0
2006-06-27 13:55:00,18.68,18.71,18.68,18.7,5400.0,13.0053,13.0262,13.0053,13.0192,5400.0
2006-06-27 14:00:00,18.71,18.73,18.71,18.73,3200.0,13.0262,13.0401,13.0262,13.0401,3200.0
2006-06-27 14:05:00,18.73,18.73,18.71,18.73,3600.0,13.0401,13.0401,13.0262,13.0401,3600.0
2006-06-27 14:10:00,18.73,18.76,18.73,18.76,6600.0,13.0401,13.061,13.0401,13.061,6600.0
2006-06-27 14:15:00,18.76,18.82,18.76,18.81,8400.0,13.061,13.1027,13.061,13.0958,8400.0
2006-06-27 14:20:00,18.8,18.8,18.77,18.77,3000.0,13.0888,13.0888,13.0679,13.0679,3000.0
2006-06-27 14:25:00,18.76,18.76,18.73,18.75,14400.0,13.061,13.061,13.0401,13.054,14400.0
2006-06-27 14:30:00,18.75,18.78,18.74,18.76,9600.0,13.054,13.0749,13.047,13.061,9600.0
2006-06-27 14:35:00,18.75,18.75,18.73,18.75,7200.0,13.054,13.054,13.0401,13.054,7200.0
2006-06-27 14:40:00,18.75,18.75,18.71,18.71,6400.0,13.054,13.054,13.0262,13.0262,6400.0
2006-06-27 14:45:00,18.7,18.74,18.68,18.74,12600.0,13.0192,13.047,13.0053,13.047,12600.0
2006-06-27 14:50:00,18.73,18.73,18.68,18.71,6800.0,13.0401,13.0401,13.0053,13.0262,6800.0
2006-06-27 14:55:00,18.71,18.76,18.71,18.75,4600.0,13.0262,13.061,13.0262,13.054,4600.0
2006-06-27 15:00:00,18.75,18.8,18.75,18.78,9200.0,13.054,13.0888,13.054,13.0749,9200.0
2006-06-27 15:05:00,18.78,18.78,18.7,18.7,20600.0,13.0749,13.0749,13.0192,13.0192,20600.0
2006-06-27 15:10:00,18.7,18.72,18.68,18.68,26600.0,13.0192,13.0331,13.0053,13.0053,26600.0
2006-06-27 15:15:00,18.68,18.74,18.65,18.73,33600.0,13.0053,13.047,12.9844,13.0401,33600.0
2006-06-27 15:20:00,18.74,18.75,18.73,18.75,14200.0,13.047,13.054,13.0401,13.054,14200.0
2006-06-27 15:25:00,18.75,18.75,18.7,18.7,18600.0,13.054,13.054,13.0192,13.0192,18600.0
2006-06-27 15:30:00,18.71,18.74,18.69,18.74,48000.0,13.0262,13.047,13.0122,13.047,48000.0
2006-06-27 15:35:00,18.73,18.79,18.71,18.78,20800.0,13.0401,13.0819,13.0262,13.0749,20800.0
2006-06-27 15:40:00,18.79,18.8,18.75,18.75,11600.0,13.0819,13.0888,13.054,13.054,11600.0
2006-06-27 15:45:00,18.75,18.79,18.75,18.77,22800.0,13.054,13.0819,13.054,13.0679,22800.0
2006-06-27 15:50:00,18.77,18.77,18.68,18.68,32600.0,13.0679,13.0679,13.0053,13.0053,32600.0
2006-06-27 15:55:00,18.7,18.74,18.7,18.74,24000.0,13.0192,13.047,13.0192,13.047,24000.0
2006-06-28 09:30:00,18.75,18.75,18.75,18.75,5200.0,13.054,13.054,13.054,13.054,5200.0
2006-06-28 09:35:00,18.73,18.73,18.73,18.73,3600.0,13.0401,13.0401,13.0401,13.0401,3600.0
2006-06-28 09:40:00,18.7,18.7,18.68,18.68,11600.0,13.0192,13.0192,13.0053,13.0053,11600.0
2006-06-28 09:45:00,18.67,18.67,18.65,18.66,8200.0,12.9983,12.9983,12.9844,12.9913,8200.0
2006-06-28 09:50:00,18.66,18.68,18.66,18.68,13600.0,12.9913,13.0053,12.9913,13.0053,13600.0
2006-06-28 09:55:00,18.68,18.72,18.68,18.72,14000.0,13.0053,13.0331,13.0053,13.0331,14000.0
2006-06-28 10:00:00,18.71,18.74,18.71,18.73,6000.0,13.0262,13.047,13.0262,13.0401,6000.0
2006-06-28 10:05:00,18.73,18.73,18.7,18.73,8400.0,13.0401,13.0401,13.0192,13.0401,8400.0
2006-06-28 10:10:00,18.75,18.79,18.74,18.75,15200.0,13.054,13.0819,13.047,13.054,15200.0
2006-06-28 10:15:00,18.76,18.82,18.75,18.78,16200.0,13.061,13.1027,13.054,13.0749,16200.0
2006-06-28 10:20:00,18.78,18.79,18.74,18.75,20200.0,13.0749,13.0819,13.047,13.054,20200.0
2006-06-28 10:25:00,18.75,18.75,18.73,18.73,5400.0,13.054,13.054,13.0401,13.0401,5400.0
2006-06-28 10:30:00,18.73,18.74,18.73,18.74,13000.0,13.0401,13.047,13.0401,13.047,13000.0
2006-06-28 10:35:00,18.73,18.74,18.7,18.71,12600.0,13.0401,13.047,13.0192,13.0262,12600.0
2006-06-28 10:40:00,18.72,18.74,18.71,18.73,9400.0,13.0331,13.047,13.0262,13.0401,9400.0
2006-06-28 10:45:00,18.73,18.75,18.73,18.74,8400.0,13.0401,13.054,13.0401,13.047,8400.0
2006-06-28 10:50:00,18.75,18.75,18.7,18.7,9800.0,13.054,13.054,13.0192,13.0192,9800.0
2006-06-28 10:55:00,18.71,18.71,18.67,18.67,6400.0,13.0262,13.0262,12.9983,12.9983,6400.0
2006-06-28 11:00:00,18.66,18.66,18.65,18.66,16600.0,12.9913,12.9913,12.9844,12.9913,16600.0
2006-06-28 11:05:00,18.65,18.7,18.65,18.68,13400.0,12.9844,13.0192,12.9844,13.0053,13400.0
2006-06-28 11:10:00,18.68,18.73,18.68,18.73,15600.0,13.0053,13.0401,13.0053,13.0401,15600.0
2006-06-28 11:15:00,18.72,18.72,18.71,18.71,17400.0,13.0331,13.0331,13.0262,13.0262,17400.0
2006-06-28 11:20:00,18.7,18.71,18.68,18.68,21800.0,13.0192,13.0262,13.0053,13.0053,21800.0
2006-06-28 11:25:00,18.69,18.7,18.68,18.68,7600.0,13.0122,13.0192,13.0053,13.0053,7600.0
2006-06-28 11:30:00,18.68,18.68,18.68,18.68,30200.0,13.0053,13.0053,13.0053,13.0053,30200.0
2006-06-28 11:35:00,18.68,18.68,18.65,18.67,9200.0,13.0053,13.0053,12.9844,12.9983,9200.0
2006-06-28 11:40:00,18.66,18.66,18.65,18.65,8800.0,12.9913,12.9913,12.9844,12.9844,8800.0
2006-06-28 11:45:00,18.65,18.66,18.65,18.65,5000.0,12.9844,12.9913,12.9844,12.9844,5000.0
2006-06-28 11:50:00,18.66,18.67,18.66,18.67,1800.0,12.9913,12.9983,12.9913,12.9983,1800.0
2006-06-28 11:55:00,18.66,18.67,18.66,18.67,11200.0,12.9913,12.9983,12.9913,12.9983,11200.0
2006-06-28 12:00:00,18.66,18.75,18.66,18.75,24800.0,12.9913,13.054,12.9913,13.054,24800.0
2006-06-28 12:05:00,18.74,18.82,18.74,18.81,32400.0,13.047,13.1027,13.047,13.0958,32400.0
2006-06-28 12:10:00,18.8,18.82,18.8,18.82,22800.0,13.0888,13.1027,13.0888,13.1027,22800.0
2006-06-28 12:15:00,18.82,18.84,18.82,18.83,1800.0,13.1027,13.1167,13.1027,13.1097,1800.0
2006-06-28 12:20:00,18.83,18.85,18.83,18.85,2200.0,13.1097,13.1236,13.1097,13.1236,2200.0
2006-06-28 12:25:00,18.85,18.85,18.83,18.83,800.0,13.1236,13.1236,13.1097,13.1097,800.0
2006-06-28 12:30:00,18.82,18.84,18.82,18.82,15400.0,13.1027,13.1167,13.1027,13.1027,15400.0
2006-06-28 12:35:00,18.81,18.83,18.79,18.79,29400.0,13.0958,13.1097,13.0819,13.0819,29400.0
2006-06-28 12:40:00,18.79,18.82,18.79,18.82,3800.0,13.0819,13.1027,13.0819,13.1027,3800.0
2006-06-28 12:45:00,18.81,18.82,18.8,18.81,23400.0,13.0958,13.1027,13.0888,13.0958,23400.0
2006-06-28 12:50:00,18.81,18.83,18.81,18.82,32400.0,13.0958,13.1097,13.0958,13.1027,32400.0
2006-06-28 12:55:00,18.81,18.82,18.81,18.81,8000.0,13.0958,13.1027,13.0958,13.0958,8000.0
2006-06-28 13:00:00,18.81,18.81,18.77,18.77,7000.0,13.0958,13.0958,13.0679,13.0679,7000.0
2006-06-28 13:05:00,18.75,18.76,18.74,18.74,800.0,13.054,13.061,13.047,13.047,800.0
2006-06-28 13:10:00,18.74,18.76,18.73,18.74,3400.0,13.047,13.061,13.0401,13.047,3400.0
2006-06-28 13:15:00,18.73,18.75,18.73,18.74,6400.0,13.0401,13.054,13.0401,13.047,6400.0
2006-06-28 13:20:00,18.74,18.74,18.73,18.73,2400.0,13.047,13.047,13.0401,13.0401,2400.0
2006-06-28 13:25:00,18.73,18.73,18.72,18.72,2800.0,13.0401,13.0401,13.0331,13.0331,2800.0
2006-06-28 13:30:00,18.72,18.73,18.72,18.72,4000.0,13.0331,13.0401,13.0331,13.0331,4000.0
2006-06-28 13:35:00,18.72,18.72,18.7,18.7,1400.0,13.0331,13.0331,13.0192,13.0192,1400.0
2006-06-28 13:40:00,18.69,18.7,18.68,18.68,3200.0,13.0122,13.0192,13.0053,13.0053,3200.0
2006-06-28 13:45:00,18.7,18.71,18.7,18.71,800.0,13.0192,13.0262,13.0192,13.0262,800.0
2006-06-28 13:50:00,18.71,18.73,18.69,18.73,3600.0,13.0262,13.0401,13.0122,13.0401,3600.0
2006-06-28 13:55:00,18.71,18.74,18.71,18.74,3200.0,13.0262,13.047,13.0262,13.047,3200.0
2006-06-28 14:00:00,18.74,18.74,18.74,18.74,2400.0,13.047,13.047,13.047,13.047,2400.0
2006-06-28 14:05:00,18.73,18.73,18.72,18.73,1800.0,13.0401,13.0401,13.0331,13.0401,1800.0
2006-06-28 14:10:00,18.74,18.75,18.74,18.75,15400.0,13.047,13.054,13.047,13.054,15400.0
2006-06-28 14:15:00,18.75,18.78,18.75,18.77,93600.0,13.054,13.0749,13.054,13.0679,93600.0
2006-06-28 14:20:00,18.77,18.77,18.75,18.76,4200.0,13.0679,13.0679,13.054,13.061,4200.0
2006-06-28 14:25:00,18.75,18.75,18.74,18.75,6600.0,13.054,13.054,13.047,13.054,6600.0
2006-06-28 14:30:00,18.74,18.76,18.74,18.75,9600.0,13.047,13.061,13.047,13.054,9600.0
2006-06-28 14:35:00,18.77,18.77,18.76,18.76,2000.0,13.0679,13.0679,13.061,13.061,2000.0
2006-06-28 14:40:00,18.77,18.77,18.77,18.77,4200.0,13.0679,13.0679,13.0679,13.0679,4200.0
2006-06-28 14:45:00,18.77,18.78,18.77,18.77,3000.0,13.0679,13.0749,13.0679,13.0679,3000.0
2006-06-28 14:50:00,18.78,18.78,18.75,18.77,8800.0,13.0749,13.0749,13.054,13.0679,8800.0
2006-06-28 14:55:00,18.77,18.77,18.74,18.75,3600.0,13.0679,13.0679,13.047,13.054,3600.0
2006-06-28 15:00:00,18.75,18.78,18.75,18.78,6400.0,13.054,13.0749,13.054,13.0749,6400.0
2006-06-28 15:05:00,18.78,18.8,18.78,18.79,17200.0,13.0749,13.0888,13.0749,13.0819,17200.0
2006-06-28 15:10:00,18.78,18.79,18.78,18.79,3400.0,13.0749,13.0819,13.0749,13.0819,3400.0
2006-06-28 15:15:00,18.79,18.79,18.75,18.75,10000.0,13.0819,13.0819,13.054,13.054,10000.0
2006-06-28 15:20:00,18.77,18.8,18.77,18.8,6400.0,13.0679,13.0888,13.0679,13.0888,6400.0
2006-06-28 15:25:00,18.8,18.83,18.8,18.83,5400.0,13.0888,13.1097,13.0888,13.1097,5400.0
2006-06-28 15:30:00,18.83,18.86,18.83,18.83,6000.0,13.1097,13.1306,13.1097,13.1097,6000.0
2006-06-28 15:35:00,18.82,18.82,18.8,18.81,4600.0,13.1027,13.1027,13.0888,13.0958,4600.0
2006-06-28 15:40:00,18.81,18.81,18.76,18.8,9400.0,13.0958,13.0958,13.061,13.0888,9400.0
2006-06-28 15:45:00,18.77,18.81,18.77,18.81,11400.0,13.0679,13.0958,13.0679,13.0958,11400.0
2006-06-28 15:50:00,18.82,18.86,18.82,18.84,8800.0,13.1027,13.1306,13.1027,13.1167,8800.0
2006-06-28 15:55:00,18.84,18.85,18.83,18.85,44200.0,13.1167,13.1236,13.1097,13.1236,44200.0
2006-06-29 09:30:00,18.88,18.93,18.76,18.81,20800.0,13.1445,13.1793,13.061,13.0958,20800.0
2006-06-29 09:35:00,18.84,18.84,18.78,18.78,9000.0,13.1167,13.1167,13.0749,13.0749,9000.0
2006-06-29 09:40:00,18.8,18.84,18.75,18.84,7200.0,13.0888,13.1167,13.054,13.1167,7200.0
2006-06-29 09:45:00,18.86,18.92,18.84,18.9,12600.0,13.1306,13.1724,13.1167,13.1584,12600.0
2006-06-29 09:50:00,18.9,18.93,18.87,18.91,10800.0,13.1584,13.1793,13.1375,13.1654,10800.0
2006-06-29 09:55:00,18.92,19.0,18.91,18.94,67200.0,13.1724,13.2281,13.1654,13.1863,67200.0
2006-06-29 10:00:00,18.96,18.96,18.92,18.92,20400.0,13.2002,13.2002,13.1724,13.1724,20400.0
2006-06-29 10:05:00,18.9,18.95,18.89,18.9,67800.0,13.1584,13.1932,13.1515,13.1584,67800.0
2006-06-29 10:10:00,18.9,18.96,18.82,18.91,27400.0,13.1584,13.2002,13.1027,13.1654,27400.0
2006-06-29 10:15:00,18.91,18.93,18.91,18.93,21400.0,13.1654,13.1793,13.1654,13.1793,21400.0
2006-06-29 10:20:00,18.96,19.0,18.92,18.97,18000.0,13.2002,13.2281,13.1724,13.2072,18000.0
2006-06-29 10:25:00,19.03,19.03,18.93,18.93,62800.0,13.2489,13.2489,13.1793,13.1793,62800.0
2006-06-29 10:30:00,18.97,19.02,18.95,18.99,9400.0,13.2072,13.242,13.1932,13.2211,9400.0
2006-06-29 10:35:00,18.98,18.99,18.93,18.93,10200.0,13.2141,13.2211,13.1793,13.1793,10200.0
2006-06-29 10:40:00,18.93,18.93,18.9,18.93,15000.0,13.1793,13.1793,13.1584,13.1793,15000.0
2006-06-29 10:45:00,18.93,18.95,18.93,18.95,1200.0,13.1793,13.1932,13.1793,13.1932,1200.0
2006-06-29 10:50:00,18.93,18.99,18.93,18.99,2400.0,13.1793,13.2211,13.1793,13.2211,2400.0
2006-06-29 10:55:00,18.96,18.98,18.95,18.97,3000.0,13.2002,13.2141,13.1932,13.2072,3000.0
2006-06-29 11:00:00,18.95,18.95,18.95,18.95,800.0,13.1932,13.1932,13.1932,13.1932,800.0
2006-06-29 11:05:00,18.94,18.95,18.94,18.95,1000.0,13.1863,13.1932,13.1863,13.1932,1000.0
2006-06-29 11:10:00,18.94,18.94,18.9,18.9,10200.0,13.1863,13.1863,13.1584,13.1584,10200.0
2006-06-29 11:15:00,18.92,18.92,18.86,18.86,8800.0,13.1724,13.1724,13.1306,13.1306,8800.0
2006-06-29 11:20:00,18.85,18.92,18.85,18.9,118200.0,13.1236,13.1724,13.1236,13.1584,118200.0
2006-06-29 11:25:00,18.89,18.94,18.89,18.93,4400.0,13.1515,13.1863,13.1515,13.1793,4400.0
2006-06-29 11:30:00,18.92,18.93,18.9,18.9,5400.0,13.1724,13.1793,13.1584,13.1584,5400.0
2006-06-29 11:35:00,18.91,18.92,18.9,18.92,12800.0,13.1654,13.1724,13.1584,13.1724,12800.0
2006-06-29 11:40:00,18.95,18.95,18.93,18.94,5200.0,13.1932,13.1932,13.1793,13.1863,5200.0
2006-06-29 11:45:00,18.93,18.93,18.92,18.92,5000.0,13.1793,13.1793,13.1724,13.1724,5000.0
2006-06-29 11:50:00,18.93,18.93,18.9,18.9,6800.0,13.1793,13.1793,13.1584,13.1584,6800.0
2006-06-29 11:55:00,18.9,18.95,18.9,18.9,4800.0,13.1584,13.1932,13.1584,13.1584,4800.0
2006-06-29 12:00:00,18.92,18.95,18.92,18.93,2800.0,13.1724,13.1932,13.1724,13.1793,2800.0
2006-06-29 12:05:00,18.92,18.92,18.91,18.91,1400.0,13.1724,13.1724,13.1654,13.1654,1400.0
2006-06-29 12:10:00,18.93,18.94,18.92,18.93,4600.0,13.1793,13.1863,13.1724,13.1793,4600.0
2006-06-29 12:15:00,18.93,18.94,18.93,18.93,3000.0,13.1793,13.1863,13.1793,13.1793,3000.0
2006-06-29 12:20:00,18.93,18.93,18.9,18.93,3600.0,13.1793,13.1793,13.1584,13.1793,3600.0
2006-06-29 12:25:00,18.92,18.92,18.9,18.9,1400.0,13.1724,13.1724,13.1584,13.1584,1400.0
2006-06-29 12:30:00,18.93,18.93,18.9,18.9,14600.0,13.1793,13.1793,13.1584,13.1584,14600.0
2006-06-29 12:35:00,18.9,18.9,18.86,18.86,14000.0,13.1584,13.1584,13.1306,13.1306,14000.0
2006-06-29 12:40:00,18.87,18.88,18.86,18.86,14400.0,13.1375,13.1445,13.1306,13.1306,14400.0
2006-06-29 12:45:00,18.86,18.86,18.85,18.85,11600.0,13.1306,13.1306,13.1236,13.1236,11600.0
2006-06-29 12:50:00,18.84,18.86,18.84,18.86,9200.0,13.1167,13.1306,13.1167,13.1306,9200.0
2006-06-29 12:55:00,18.85,18.88,18.85,18.88,8400.0,13.1236,13.1445,13.1236,13.1445,8400.0
2006-06-29 13:00:00,18.88,18.91,18.88,18.89,90600.0,13.1445,13.1654,13.1445,13.1515,90600.0
2006-06-29 13:05:00,18.89,18.93,18.86,18.87,11800.0,13.1515,13.1793,13.1306,13.1375,11800.0
2006-06-29 13:10:00,18.88,18.88,18.83,18.83,60400.0,13.1445,13.1445,13.1097,13.1097,60400.0
2006-06-29 13:15:00,18.82,18.83,18.82,18.83,1600.0,13.1027,13.1097,13.1027,13.1097,1600.0
2006-06-29 13:20:00,18.83,18.83,18.83,18.83,1800.0,13.1097,13.1097,13.1097,13.1097,1800.0
2006-06-29 13:25:00,18.83,18.83,18.81,18.83,4000.0,13.1097,13.1097,13.0958,13.1097,4000.0
2006-06-29 13:30:00,18.83,18.84,18.83,18.83,4800.0,13.1097,13.1167,13.1097,13.1097,4800.0
2006-06-29 13:35:00,18.83,18.83,18.82,18.82,2200.0,13.1097,13.1097,13.1027,13.1027,2200.0
2006-06-29 13:40:00,18.82,18.83,18.81,18.83,2400.0,13.1027,13.1097,13.0958,13.1097,2400.0
2006-06-29 13:45:00,18.83,18.84,18.81,18.82,3400.0,13.1097,13.1167,13.0958,13.1027,3400.0
2006-06-29 13:50:00,18.82,18.83,18.81,18.81,1800.0,13.1027,13.1097,13.0958,13.0958,1800.0
2006-06-29 13:55:00,18.84,18.84,18.83,18.83,1000.0,13.1167,13.1167,13.1097,13.1097,1000.0
2006-06-29 14:00:00,18.82,18.85,18.82,18.85,2800.0,13.1027,13.1236,13.1027,13.1236,2800.0
2006-06-29 14:05:00,18.85,18.88,18.85,18.85,3600.0,13.1236,13.1445,13.1236,13.1236,3600.0
2006-06-29 14:10:00,18.86,18.86,18.8,18.8,5800.0,13.1306,13.1306,13.0888,13.0888,5800.0
2006-06-29 14:15:00,18.81,18.9,18.8,18.9,6000.0,13.0958,13.1584,13.0888,13.1584,6000.0
2006-06-29 14:20:00,18.9,19.01,18.9,19.01,10800.0,13.1584,13.235,13.1584,13.235,10800.0
2006-06-29 14:25:00,19.01,19.01,18.92,18.96,10400.0,13.235,13.235,13.1724,13.2002,10400.0
2006-06-29 14:30:00,18.95,18.99,18.95,18.95,6200.0,13.1932,13.2211,13.1932,13.1932,6200.0
2006-06-29 14:35:00,18.95,19.02,18.95,19.0,7800.0,13.1932,13.242,13.1932,13.2281,7800.0
2006-06-29 14:40:00,19.02,19.06,18.99,19.05,15800.0,13.242,13.2698,13.2211,13.2629,15800.0
2006-06-29 14:45:00,19.04,19.12,19.04,19.08,5800.0,13.2559,13.3116,13.2559,13.2838,5800.0
2006-06-29 14:50:00,19.09,19.16,19.09,19.16,5400.0,13.2907,13.3394,13.2907,13.3394,5400.0
2006-06-29 14:55:00,19.18,19.18,19.16,19.17,7200.0,13.3534,13.3534,13.3394,13.3464,7200.0
2006-06-29 15:00:00,19.18,19.18,19.14,19.15,3800.0,13.3534,13.3534,13.3255,13.3325,3800.0
2006-06-29 15:05:00,19.15,19.18,19.15,19.17,4200.0,13.3325,13.3534,13.3325,13.3464,4200.0
2006-06-29 15:10:00,19.18,19.2,19.16,19.16,10400.0,13.3534,13.3673,13.3394,13.3394,10400.0
2006-06-29 15:15:00,19.17,19.17,19.14,19.14,2800.0,13.3464,13.3464,13.3255,13.3255,2800.0
2006-06-29 15:20:00,19.15,19.17,19.15,19.17,5000.0,13.3325,13.3464,13.3325,13.3464,5000.0
2006-06-29 15:25:00,19.17,19.22,19.17,19.22,9400.0,13.3464,13.3812,13.3464,13.3812,9400.0
2006-06-29 15:30:00,19.2,19.24,19.2,19.21,12400.0,13.3673,13.3951,13.3673,13.3743,12400.0
2006-06-29 15:35:00,19.2,19.25,19.2,19.24,14200.0,13.3673,13.4021,13.3673,13.3951,14200.0
2006-06-29 15:40:00,19.25,19.25,19.2,19.22,16000.0,13.4021,13.4021,13.3673,13.3812,16000.0
2006-06-29 15:45:00,19.24,19.25,19.23,19.25,21800.0,13.3951,13.4021,13.3882,13.4021,21800.0
2006-06-29 15:50:00,19.25,19.25,19.22,19.24,16600.0,13.4021,13.4021,13.3812,13.3951,16600.0
2006-06-29 15:55:00,19.24,19.27,19.24,19.24,40400.0,13.3951,13.416,13.3951,13.3951,40400.0
2006-06-30 09:30:00,19.28,19.28,19.16,19.17,16200.0,13.423,13.423,13.3394,13.3464,16200.0
2006-06-30 09:35:00,19.21,19.28,19.21,19.28,5600.0,13.3743,13.423,13.3743,13.423,5600.0
2006-06-30 09:40:00,19.28,19.31,19.28,19.31,6000.0,13.423,13.4439,13.423,13.4439,6000.0
2006-06-30 09:45:00,19.32,19.43,19.31,19.43,32600.0,13.4508,13.5274,13.4439,13.5274,32600.0
2006-06-30 09:50:00,19.43,19.45,19.43,19.43,14200.0,13.5274,13.5414,13.5274,13.5274,14200.0
2006-06-30 09:55:00,19.43,19.46,19.43,19.46,5800.0,13.5274,13.5483,13.5274,13.5483,5800.0
2006-06-30 10:00:00,19.46,19.48,19.43,19.43,5400.0,13.5483,13.5622,13.5274,13.5274,5400.0
2006-06-30 10:05:00,19.43,19.48,19.43,19.43,14600.0,13.5274,13.5622,13.5274,13.5274,14600.0
2006-06-30 10:10:00,19.43,19.45,19.43,19.44,14400.0,13.5274,13.5414,13.5274,13.5344,14400.0
2006-06-30 10:15:00,19.45,19.46,19.44,19.44,1400.0,13.5414,13.5483,13.5344,13.5344,1400.0
2006-06-30 10:20:00,19.45,19.45,19.43,19.43,13400.0,13.5414,13.5414,13.5274,13.5274,13400.0
2006-06-30 10:25:00,19.43,19.46,19.43,19.46,7000.0,13.5274,13.5483,13.5274,13.5483,7000.0
2006-06-30 10:30:00,19.44,19.44,19.43,19.43,3400.0,13.5344,13.5344,13.5274,13.5274,3400.0
2006-06-30 10:35:00,19.45,19.47,19.45,19.47,3400.0,13.5414,13.5553,13.5414,13.5553,3400.0
2006-06-30 10:40:00,19.48,19.56,19.48,19.56,38200.0,13.5622,13.6179,13.5622,13.6179,38200.0
2006-06-30 10:45:00,19.56,19.6,19.56,19.56,33800.0,13.6179,13.6458,13.6179,13.6179,33800.0
2006-06-30 10:50:00,19.55,19.58,19.55,19.57,32000.0,13.611,13.6319,13.611,13.6249,32000.0
2006-06-30 10:55:00,19.57,19.7,19.57,19.68,23800.0,13.6249,13.7154,13.6249,13.7015,23800.0
2006-06-30 11:00:00,19.66,19.68,19.58,19.61,20400.0,13.6876,13.7015,13.6319,13.6527,20400.0
2006-06-30 11:05:00,19.62,19.7,19.61,19.68,39200.0,13.6597,13.7154,13.6527,13.7015,39200.0
2006-06-30 11:10:00,19.68,19.69,19.64,19.69,39000.0,13.7015,13.7084,13.6736,13.7084,39000.0
2006-06-30 11:15:00,19.68,19.69,19.65,19.68,18000.0,13.7015,13.7084,13.6806,13.7015,18000.0
2006-06-30 11:20:00,19.7,19.75,19.68,19.72,4800.0,13.7154,13.7502,13.7015,13.7293,4800.0
2006-06-30 11:25:00,19.72,19.78,19.72,19.75,10400.0,13.7293,13.7711,13.7293,13.7502,10400.0
2006-06-30 11:30:00,19.73,19.75,19.68,19.75,19200.0,13.7363,13.7502,13.7015,13.7502,19200.0
2006-06-30 11:35:00,19.77,19.78,19.66,19.67,36000.0,13.7641,13.7711,13.6876,13.6945,36000.0
2006-06-30 11:40:00,19.66,19.77,19.66,19.75,34000.0,13.6876,13.7641,13.6876,13.7502,34000.0
2006-06-30 11:45:00,19.75,19.75,19.7,19.7,38000.0,13.7502,13.7502,13.7154,13.7154,38000.0
2006-06-30 11:50:00,19.7,19.78,19.7,19.73,16000.0,13.7154,13.7711,13.7154,13.7363,16000.0
2006-06-30 11:55:00,19.73,19.75,19.72,19.75,2200.0,13.7363,13.7502,13.7293,13.7502,2200.0
2006-06-30 12:00:00,19.74,19.79,19.73,19.78,5400.0,13.7433,13.7781,13.7363,13.7711,5400.0
2006-06-30 12:05:00,19.78,19.82,19.76,19.79,5200.0,13.7711,13.799,13.7572,13.7781,5200.0
2006-06-30 12:10:00,19.79,19.79,19.78,19.79,3600.0,13.7781,13.7781,13.7711,13.7781,3600.0
2006-06-30 12:15:00,19.81,19.81,19.78,19.79,6600.0,13.792,13.792,13.7711,13.7781,6600.0
2006-06-30 12:20:00,19.79,19.84,19.79,19.84,6200.0,13.7781,13.8129,13.7781,13.8129,6200.0
2006-06-30 12:25:00,19.83,19.85,19.8,19.83,24400.0,13.8059,13.8198,13.785,13.8059,24400.0
2006-06-30 12:30:00,19.85,19.86,19.83,19.83,17200.0,13.8198,13.8268,13.8059,13.8059,17200.0
2006-06-30 12:35:00,19.82,19.82,19.79,19.79,6200.0,13.799,13.799,13.7781,13.7781,6200.0
2006-06-30 12:40:00,19.78,19.81,19.77,19.8,4200.0,13.7711,13.792,13.7641,13.785,4200.0
2006-06-30 12:45:00,19.8,19.82,19.8,19.8,4000.0,13.785,13.799,13.785,13.785,4000.0
2006-06-30 12:50:00,19.79,19.8,19.78,19.78,9200.0,13.7781,13.785,13.7711,13.7711,9200.0
2006-06-30 12:55:00,19.78,19.78,19.75,19.75,5400.0,13.7711,13.7711,13.7502,13.7502,5400.0
2006-06-30 13:00:00,19.74,19.78,19.74,19.78,5400.0,13.7433,13.7711,13.7433,13.7711,5400.0
2006-06-30 13:05:00,19.78,19.79,19.78,19.78,6200.0,13.7711,13.7781,13.7711,13.7711,6200.0
2006-06-30 13:10:00,19.78,19.8,19.77,19.79,7400.0,13.7711,13.785,13.7641,13.7781,7400.0
2006-06-30 13:15:00,19.78,19.8,19.78,19.79,3000.0,13.7711,13.785,13.7711,13.7781,3000.0
2006-06-30 13:20:00,19.79,19.8,19.77,19.77,11200.0,13.7781,13.785,13.7641,13.7641,11200.0
2006-06-30 13:25:00,19.75,19.78,19.75,19.77,4600.0,13.7502,13.7711,13.7502,13.7641,4600.0
2006-06-30 13:30:00,19.78,19.79,19.77,19.78,7200.0,13.7711,13.7781,13.7641,13.7711,7200.0
2006-06-30 13:35:00,19.78,19.78,19.75,19.75,8000.0,13.7711,13.7711,13.7502,13.7502,8000.0
2006-06-30 13:40:00,19.75,19.78,19.75,19.78,11200.0,13.7502,13.7711,13.7502,13.7711,11200.0
2006-06-30 13:45:00,19.77,19.78,19.76,19.78,5200.0,13.7641,13.7711,13.7572,13.7711,5200.0
2006-06-30 13:50:00,19.77,19.77,19.75,19.75,8800.0,13.7641,13.7641,13.7502,13.7502,8800.0
2006-06-30 13:55:00,19.75,19.77,19.75,19.77,10400.0,13.7502,13.7641,13.7502,13.7641,10400.0
2006-06-30 14:00:00,19.75,19.81,19.75,19.8,15400.0,13.7502,13.792,13.7502,13.785,15400.0
2006-06-30 14:05:00,19.8,19.83,19.8,19.83,12600.0,13.785,13.8059,13.785,13.8059,12600.0
2006-06-30 14:10:00,19.82,19.82,19.75,19.75,14600.0,13.799,13.799,13.7502,13.7502,14600.0
2006-06-30 14:15:00,19.75,19.76,19.75,19.75,11200.0,13.7502,13.7572,13.7502,13.7502,11200.0
2006-06-30 14:20:00,19.75,19.82,19.75,19.82,11000.0,13.7502,13.799,13.7502,13.799,11000.0
2006-06-30 14:25:00,19.81,19.83,19.76,19.78,23800.0,13.792,13.8059,13.7572,13.7711,23800.0
2006-06-30 14:30:00,19.79,19.84,19.79,19.83,30600.0,13.7781,13.8129,13.7781,13.8059,30600.0
2006-06-30 14:35:00,19.83,19.86,19.78,19.86,32800.0,13.8059,13.8268,13.7711,13.8268,32800.0
2006-06-30 14:40:00,19.85,19.88,19.8,19.85,24600.0,13.8198,13.8407,13.785,13.8198,24600.0
2006-06-30 14:45:00,19.86,19.88,19.8,19.83,26600.0,13.8268,13.8407,13.785,13.8059,26600.0
2006-06-30 14:50:00,19.83,19.88,19.8,19.8,27200.0,13.8059,13.8407,13.785,13.785,27200.0
2006-06-30 14:55:00,19.8,19.84,19.8,19.82,23200.0,13.785,13.8129,13.785,13.799,23200.0
2006-06-30 15:00:00,19.8,19.81,19.78,19.81,20400.0,13.785,13.792,13.7711,13.792,20400.0
2006-06-30 15:05:00,19.81,19.84,19.79,19.8,14400.0,13.792,13.8129,13.7781,13.785,14400.0
2006-06-30 15:10:00,19.79,19.84,19.75,19.78,9400.0,13.7781,13.8129,13.7502,13.7711,9400.0
2006-06-30 15:15:00,19.78,19.78,19.71,19.74,11600.0,13.7711,13.7711,13.7224,13.7433,11600.0
2006-06-30 15:20:00,19.74,19.74,19.73,19.73,8800.0,13.7433,13.7433,13.7363,13.7363,8800.0
2006-06-30 15:25:00,19.72,19.74,19.7,19.7,30800.0,13.7293,13.7433,13.7154,13.7154,30800.0
2006-06-30 15:30:00,19.69,19.73,19.69,19.73,11200.0,13.7084,13.7363,13.7084,13.7363,11200.0
2006-06-30 15:35:00,19.73,19.73,19.7,19.71,23600.0,13.7363,13.7363,13.7154,13.7224,23600.0
2006-06-30 15:40:00,19.7,19.71,19.7,19.71,31400.0,13.7154,13.7224,13.7154,13.7224,31400.0
2006-06-30 15:45:00,19.71,19.77,19.71,19.76,14800.0,13.7224,13.7641,13.7224,13.7572,14800.0
2006-06-30 15:50:00,19.77,19.77,19.73,19.74,22200.0,13.7641,13.7641,13.7363,13.7433,22200.0
2006-06-30 15:55:00,19.74,19.79,19.74,19.77,56800.0,13.7433,13.7781,13.7433,13.7641,56800.0
2006-07-03 09:30:00,19.73,19.84,19.72,19.72,10400.0,13.7363,13.8129,13.7293,13.7293,10400.0
2006-07-03 09:35:00,19.67,19.67,19.6,19.6,3400.0,13.6945,13.6945,13.6458,13.6458,3400.0
2006-07-03 09:40:00,19.62,19.71,19.61,19.71,11200.0,13.6597,13.7224,13.6527,13.7224,11200.0
2006-07-03 09:45:00,19.7,19.7,19.68,19.68,6800.0,13.7154,13.7154,13.7015,13.7015,6800.0
2006-07-03 09:50:00,19.65,19.68,19.65,19.66,10200.0,13.6806,13.7015,13.6806,13.6876,10200.0
2006-07-03 09:55:00,19.65,19.66,19.61,19.61,7200.0,13.6806,13.6876,13.6527,13.6527,7200.0
2006-07-03 10:00:00,19.61,19.76,19.61,19.76,25400.0,13.6527,13.7572,13.6527,13.7572,25400.0
2006-07-03 10:05:00,19.72,19.74,19.65,19.69,5200.0,13.7293,13.7433,13.6806,13.7084,5200.0
2006-07-03 10:10:00,19.69,19.7,19.68,19.68,2200.0,13.7084,13.7154,13.7015,13.7015,2200.0
2006-07-03 10:15:00,19.68,19.7,19.68,19.7,3200.0,13.7015,13.7154,13.7015,13.7154,3200.0
2006-07-03 10:20:00,19.68,19.7,19.64,19.68,5800.0,13.7015,13.7154,13.6736,13.7015,5800.0
2006-07-03 10:25:00,19.7,19.75,19.69,19.73,3000.0,13.7154,13.7502,13.7084,13.7363,3000.0
2006-07-03 10:30:00,19.75,19.78,19.75,19.76,7800.0,13.7502,13.7711,13.7502,13.7572,7800.0
2006-07-03 10:35:00,19.77,19.77,19.74,19.74,6800.0,13.7641,13.7641,13.7433,13.7433,6800.0
2006-07-03 10:40:00,19.74,19.74,19.72,19.72,4000.0,13.7433,13.7433,13.7293,13.7293,4000.0
2006-07-03 10:45:00,19.72,19.72,19.69,19.7,91600.0,13.7293,13.7293,13.7084,13.7154,91600.0
2006-07-03 10:50:00,19.68,19.71,19.68,19.71,88800.0,13.7015,13.7224,13.7015,13.7224,88800.0
2006-07-03 10:55:00,19.71,19.71,19.7,19.7,7200.0,13.7224,13.7224,13.7154,13.7154,7200.0
2006-07-03 11:00:00,19.7,19.71,19.68,19.68,5000.0,13.7154,13.7224,13.7015,13.7015,5000.0
2006-07-03 11:05:00,19.71,19.74,19.69,19.71,3800.0,13.7224,13.7433,13.7084,13.7224,3800.0
2006-07-03 11:10:00,19.72,19.73,19.71,19.73,6600.0,13.7293,13.7363,13.7224,13.7363,6600.0
2006-07-03 11:15:00,19.73,19.73,19.73,19.73,4400.0,13.7363,13.7363,13.7363,13.7363,4400.0
2006-07-03 11:20:00,19.73,19.73,19.71,19.72,11400.0,13.7363,13.7363,13.7224,13.7293,11400.0
2006-07-03 11:25:00,19.72,19.73,19.71,19.72,5400.0,13.7293,13.7363,13.7224,13.7293,5400.0
2006-07-03 11:30:00,19.74,19.74,19.72,19.72,4600.0,13.7433,13.7433,13.7293,13.7293,4600.0
2006-07-03 11:35:00,19.74,19.74,19.73,19.74,6600.0,13.7433,13.7433,13.7363,13.7433,6600.0
2006-07-03 11:40:00,19.74,19.75,19.74,19.74,4400.0,13.7433,13.7502,13.7433,13.7433,4400.0
2006-07-03 11:45:00,19.74,19.75,19.74,19.75,400.0,13.7433,13.7502,13.7433,13.7502,400.0
2006-07-03 11:50:00,19.75,19.77,19.75,19.77,3000.0,13.7502,13.7641,13.7502,13.7641,3000.0
2006-07-03 11:55:00,19.74,19.75,19.74,19.74,2400.0,13.7433,13.7502,13.7433,13.7433,2400.0
2006-07-03 12:00:00,19.75,19.78,19.75,19.78,2000.0,13.7502,13.7711,13.7502,13.7711,2000.0
2006-07-03 12:05:00,19.77,19.77,19.75,19.75,2800.0,13.7641,13.7641,13.7502,13.7502,2800.0
2006-07-03 12:10:00,19.74,19.74,19.7,19.72,6200.0,13.7433,13.7433,13.7154,13.7293,6200.0
2006-07-03 12:15:00,19.73,19.75,19.73,19.74,1600.0,13.7363,13.7502,13.7363,13.7433,1600.0
2006-07-03 12:20:00,19.74,19.75,19.74,19.75,2200.0,13.7433,13.7502,13.7433,13.7502,2200.0
2006-07-03 12:25:00,19.75,19.75,19.73,19.74,3000.0,13.7502,13.7502,13.7363,13.7433,3000.0
2006-07-03 12:30:00,19.74,19.75,19.73,19.75,2200.0,13.7433,13.7502,13.7363,13.7502,2200.0
2006-07-03 12:35:00,19.75,19.76,19.74,19.75,7400.0,13.7502,13.7572,13.7433,13.7502,7400.0
2006-07-03 12:40:00,19.74,19.76,19.74,19.75,2200.0,13.7433,13.7572,13.7433,13.7502,2200.0
2006-07-03 12:45:00,19.77,19.77,19.74,19.74,3400.0,13.7641,13.7641,13.7433,13.7433,3400.0
2006-07-03 12:50:00,19.76,19.79,19.76,19.79,8400.0,13.7572,13.7781,13.7572,13.7781,8400.0
2006-07-03 12:55:00,19.8,19.81,19.8,19.8,4200.0,13.785,13.792,13.785,13.785,4200.0
2006-07-03 13:00:00,19.83,19.83,19.83,19.83,8200.0,13.8059,13.8059,13.8059,13.8059,8200.0
2006-07-03 13:05:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 13:10:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 13:15:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 13:20:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 13:25:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 13:30:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 13:35:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 13:40:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 13:45:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 13:50:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 13:55:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 14:00:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 14:05:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 14:10:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 14:15:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 14:20:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 14:25:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 14:30:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 14:35:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 14:40:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 14:45:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 14:50:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 14:55:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 15:00:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 15:05:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 15:10:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 15:15:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 15:20:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 15:25:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 15:30:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 15:35:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 15:40:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 15:45:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 15:50:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 15:55:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-05 09:30:00,19.7,19.7,19.63,19.63,7400.0,13.7154,13.7154,13.6667,13.6667,7400.0
2006-07-05 09:35:00,19.56,19.58,19.56,19.58,4000.0,13.6179,13.6319,13.6179,13.6319,4000.0
2006-07-05 09:40:00,19.6,19.63,19.59,19.63,4200.0,13.6458,13.6667,13.6388,13.6667,4200.0
2006-07-05 09:45:00,19.62,19.63,19.55,19.58,7200.0,13.6597,13.6667,13.611,13.6319,7200.0
2006-07-05 09:50:00,19.56,19.64,19.55,19.64,9000.0,13.6179,13.6736,13.611,13.6736,9000.0
2006-07-05 09:55:00,19.64,19.68,19.6,19.6,13800.0,13.6736,13.7015,13.6458,13.6458,13800.0
2006-07-05 10:00:00,19.6,19.61,19.58,19.61,16200.0,13.6458,13.6527,13.6319,13.6527,16200.0
2006-07-05 10:05:00,19.59,19.59,19.57,19.58,12800.0,13.6388,13.6388,13.6249,13.6319,12800.0
2006-07-05 10:10:00,19.58,19.6,19.57,19.6,20800.0,13.6319,13.6458,13.6249,13.6458,20800.0
2006-07-05 10:15:00,19.6,19.6,19.56,19.56,11200.0,13.6458,13.6458,13.6179,13.6179,11200.0
2006-07-05 10:20:00,19.56,19.57,19.54,19.57,21000.0,13.6179,13.6249,13.604,13.6249,21000.0
2006-07-05 10:25:00,19.56,19.59,19.55,19.59,23400.0,13.6179,13.6388,13.611,13.6388,23400.0
2006-07-05 10:30:00,19.59,19.6,19.57,19.6,13400.0,13.6388,13.6458,13.6249,13.6458,13400.0
2006-07-05 10:35:00,19.6,19.6,19.58,19.58,6600.0,13.6458,13.6458,13.6319,13.6319,6600.0
2006-07-05 10:40:00,19.6,19.61,19.58,19.6,15400.0,13.6458,13.6527,13.6319,13.6458,15400.0
2006-07-05 10:45:00,19.59,19.59,19.54,19.56,15200.0,13.6388,13.6388,13.604,13.6179,15200.0
2006-07-05 10:50:00,19.53,19.56,19.51,19.51,7000.0,13.597,13.6179,13.5831,13.5831,7000.0
2006-07-05 10:55:00,19.51,19.51,19.49,19.5,18600.0,13.5831,13.5831,13.5692,13.5762,18600.0
2006-07-05 11:00:00,19.5,19.51,19.48,19.49,12600.0,13.5762,13.5831,13.5622,13.5692,12600.0
2006-07-05 11:05:00,19.5,19.51,19.48,19.5,14600.0,13.5762,13.5831,13.5622,13.5762,14600.0
2006-07-05 11:10:00,19.5,19.54,19.5,19.52,16600.0,13.5762,13.604,13.5762,13.5901,16600.0
2006-07-05 11:15:00,19.52,19.54,19.5,19.53,9200.0,13.5901,13.604,13.5762,13.597,9200.0
2006-07-05 11:20:00,19.54,19.54,19.5,19.52,6400.0,13.604,13.604,13.5762,13.5901,6400.0
2006-07-05 11:25:00,19.52,19.56,19.51,19.54,5000.0,13.5901,13.6179,13.5831,13.604,5000.0
2006-07-05 11:30:00,19.53,19.54,19.5,19.5,2800.0,13.597,13.604,13.5762,13.5762,2800.0
2006-07-05 11:35:00,19.5,19.53,19.49,19.52,7000.0,13.5762,13.597,13.5692,13.5901,7000.0
2006-07-05 11:40:00,19.52,19.53,19.5,19.51,6200.0,13.5901,13.597,13.5762,13.5831,6200.0
2006-07-05 11:45:00,19.5,19.54,19.5,19.53,3600.0,13.5762,13.604,13.5762,13.597,3600.0
2006-07-05 11:50:00,19.54,19.56,19.53,19.55,3800.0,13.604,13.6179,13.597,13.611,3800.0
2006-07-05 11:55:00,19.54,19.59,19.54,19.59,5000.0,13.604,13.6388,13.604,13.6388,5000.0
2006-07-05 12:00:00,19.58,19.61,19.58,19.61,6000.0,13.6319,13.6527,13.6319,13.6527,6000.0
2006-07-05 12:05:00,19.61,19.63,19.61,19.63,9400.0,13.6527,13.6667,13.6527,13.6667,9400.0
2006-07-05 12:10:00,19.63,19.65,19.63,19.63,7400.0,13.6667,13.6806,13.6667,13.6667,7400.0
2006-07-05 12:15:00,19.61,19.64,19.61,19.63,6400.0,13.6527,13.6736,13.6527,13.6667,6400.0
2006-07-05 12:20:00,19.64,19.64,19.61,19.63,10200.0,13.6736,13.6736,13.6527,13.6667,10200.0
2006-07-05 12:25:00,19.63,19.64,19.59,19.64,7600.0,13.6667,13.6736,13.6388,13.6736,7600.0
2006-07-05 12:30:00,19.63,19.63,19.6,19.6,17600.0,13.6667,13.6667,13.6458,13.6458,17600.0
2006-07-05 12:35:00,19.59,19.6,19.56,19.6,9200.0,13.6388,13.6458,13.6179,13.6458,9200.0
2006-07-05 12:40:00,19.6,19.61,19.59,19.59,9200.0,13.6458,13.6527,13.6388,13.6388,9200.0
2006-07-05 12:45:00,19.59,19.61,19.59,19.59,11200.0,13.6388,13.6527,13.6388,13.6388,11200.0
2006-07-05 12:50:00,19.6,19.61,19.6,19.6,6400.0,13.6458,13.6527,13.6458,13.6458,6400.0
2006-07-05 12:55:00,19.6,19.61,19.59,19.61,5800.0,13.6458,13.6527,13.6388,13.6527,5800.0
2006-07-05 13:00:00,19.6,19.61,19.6,19.61,3400.0,13.6458,13.6527,13.6458,13.6527,3400.0
2006-07-05 13:05:00,19.6,19.61,19.58,19.6,8400.0,13.6458,13.6527,13.6319,13.6458,8400.0
2006-07-05 13:10:00,19.6,19.6,19.59,19.6,9400.0,13.6458,13.6458,13.6388,13.6458,9400.0
2006-07-05 13:15:00,19.59,19.64,19.59,19.64,6800.0,13.6388,13.6736,13.6388,13.6736,6800.0
2006-07-05 13:20:00,19.64,19.71,19.64,19.7,30600.0,13.6736,13.7224,13.6736,13.7154,30600.0
2006-07-05 13:25:00,19.7,19.71,19.6,19.6,13800.0,13.7154,13.7224,13.6458,13.6458,13800.0
2006-07-05 13:30:00,19.61,19.68,19.61,19.67,8400.0,13.6527,13.7015,13.6527,13.6945,8400.0
2006-07-05 13:35:00,19.67,19.68,19.63,19.64,4400.0,13.6945,13.7015,13.6667,13.6736,4400.0
2006-07-05 13:40:00,19.64,19.65,19.63,19.65,5400.0,13.6736,13.6806,13.6667,13.6806,5400.0
2006-07-05 13:45:00,19.63,19.64,19.63,19.63,3200.0,13.6667,13.6736,13.6667,13.6667,3200.0
2006-07-05 13:50:00,19.62,19.62,19.58,19.6,2800.0,13.6597,13.6597,13.6319,13.6458,2800.0
2006-07-05 13:55:00,19.6,19.61,19.59,19.6,7800.0,13.6458,13.6527,13.6388,13.6458,7800.0
2006-07-05 14:00:00,19.6,19.61,19.6,19.6,7600.0,13.6458,13.6527,13.6458,13.6458,7600.0
2006-07-05 14:05:00,19.6,19.61,19.6,19.6,3200.0,13.6458,13.6527,13.6458,13.6458,3200.0
2006-07-05 14:10:00,19.6,19.63,19.59,19.61,10400.0,13.6458,13.6667,13.6388,13.6527,10400.0
2006-07-05 14:15:00,19.62,19.65,19.58,19.64,16200.0,13.6597,13.6806,13.6319,13.6736,16200.0
2006-07-05 14:20:00,19.62,19.63,19.61,19.62,7200.0,13.6597,13.6667,13.6527,13.6597,7200.0
2006-07-05 14:25:00,19.63,19.63,19.6,19.6,4200.0,13.6667,13.6667,13.6458,13.6458,4200.0
2006-07-05 14:30:00,19.6,19.63,19.6,19.61,7800.0,13.6458,13.6667,13.6458,13.6527,7800.0
2006-07-05 14:35:00,19.61,19.64,19.61,19.63,8400.0,13.6527,13.6736,13.6527,13.6667,8400.0
2006-07-05 14:40:00,19.63,19.64,19.6,19.61,9400.0,13.6667,13.6736,13.6458,13.6527,9400.0
2006-07-05 14:45:00,19.62,19.62,19.58,19.6,6200.0,13.6597,13.6597,13.6319,13.6458,6200.0
2006-07-05 14:50:00,19.61,19.61,19.59,19.61,4800.0,13.6527,13.6527,13.6388,13.6527,4800.0
2006-07-05 14:55:00,19.61,19.62,19.59,19.61,11000.0,13.6527,13.6597,13.6388,13.6527,11000.0
2006-07-05 15:00:00,19.61,19.61,19.6,19.61,9600.0,13.6527,13.6527,13.6458,13.6527,9600.0
2006-07-05 15:05:00,19.6,19.61,19.58,19.59,13400.0,13.6458,13.6527,13.6319,13.6388,13400.0
2006-07-05 15:10:00,19.58,19.6,19.58,19.6,14600.0,13.6319,13.6458,13.6319,13.6458,14600.0
2006-07-05 15:15:00,19.6,19.63,19.6,19.62,10000.0,13.6458,13.6667,13.6458,13.6597,10000.0
2006-07-05 15:20:00,19.62,19.65,19.61,19.63,25800.0,13.6597,13.6806,13.6527,13.6667,25800.0
2006-07-05 15:25:00,19.63,19.64,19.58,19.58,14000.0,13.6667,13.6736,13.6319,13.6319,14000.0
2006-07-05 15:30:00,19.59,19.59,19.52,19.52,11600.0,13.6388,13.6388,13.5901,13.5901,11600.0
2006-07-05 15:35:00,19.52,19.53,19.5,19.5,26800.0,13.5901,13.597,13.5762,13.5762,26800.0
2006-07-05 15:40:00,19.5,19.53,19.5,19.5,12200.0,13.5762,13.597,13.5762,13.5762,12200.0
2006-07-05 15:45:00,19.5,19.5,19.48,19.48,16800.0,13.5762,13.5762,13.5622,13.5622,16800.0
2006-07-05 15:50:00,19.48,19.5,19.48,19.5,30200.0,13.5622,13.5762,13.5622,13.5762,30200.0
2006-07-05 15:55:00,19.49,19.51,19.49,19.51,11000.0,13.5692,13.5831,13.5692,13.5831,11000.0
2006-07-06 09:30:00,19.53,19.53,19.5,19.5,12200.0,13.597,13.597,13.5762,13.5762,12200.0
2006-07-06 09:35:00,19.5,19.52,19.47,19.47,2000.0,13.5762,13.5901,13.5553,13.5553,2000.0
2006-07-06 09:40:00,19.47,19.47,19.44,19.44,800.0,13.5553,13.5553,13.5344,13.5344,800.0
2006-07-06 09:45:00,19.43,19.46,19.42,19.42,1800.0,13.5274,13.5483,13.5205,13.5205,1800.0
2006-07-06 09:50:00,19.42,19.43,19.39,19.39,8600.0,13.5205,13.5274,13.4996,13.4996,8600.0
2006-07-06 09:55:00,19.38,19.38,19.34,19.34,5400.0,13.4926,13.4926,13.4648,13.4648,5400.0
2006-07-06 10:00:00,19.34,19.4,19.33,19.37,6400.0,13.4648,13.5065,13.4578,13.4857,6400.0
2006-07-06 10:05:00,19.36,19.36,19.31,19.36,8600.0,13.4787,13.4787,13.4439,13.4787,8600.0
2006-07-06 10:10:00,19.36,19.36,19.29,19.3,6600.0,13.4787,13.4787,13.43,13.4369,6600.0
2006-07-06 10:15:00,19.3,19.31,19.29,19.3,5600.0,13.4369,13.4439,13.43,13.4369,5600.0
2006-07-06 10:20:00,19.31,19.35,19.31,19.35,8600.0,13.4439,13.4717,13.4439,13.4717,8600.0
2006-07-06 10:25:00,19.35,19.36,19.32,19.36,10200.0,13.4717,13.4787,13.4508,13.4787,10200.0
2006-07-06 10:30:00,19.36,19.39,19.35,19.38,13600.0,13.4787,13.4996,13.4717,13.4926,13600.0
2006-07-06 10:35:00,19.38,19.39,19.36,19.36,7000.0,13.4926,13.4996,13.4787,13.4787,7000.0
2006-07-06 10:40:00,19.35,19.35,19.27,19.27,5600.0,13.4717,13.4717,13.416,13.416,5600.0
2006-07-06 10:45:00,19.27,19.3,19.27,19.3,17200.0,13.416,13.4369,13.416,13.4369,17200.0
2006-07-06 10:50:00,19.29,19.31,19.28,19.31,7400.0,13.43,13.4439,13.423,13.4439,7400.0
2006-07-06 10:55:00,19.32,19.34,19.29,19.32,8000.0,13.4508,13.4648,13.43,13.4508,8000.0
2006-07-06 11:00:00,19.32,19.32,19.28,19.28,2400.0,13.4508,13.4508,13.423,13.423,2400.0
2006-07-06 11:05:00,19.29,19.29,19.28,19.29,10200.0,13.43,13.43,13.423,13.43,10200.0
2006-07-06 11:10:00,19.29,19.32,19.29,19.32,8600.0,13.43,13.4508,13.43,13.4508,8600.0
2006-07-06 11:15:00,19.34,19.35,19.31,19.31,9600.0,13.4648,13.4717,13.4439,13.4439,9600.0
2006-07-06 11:20:00,19.31,19.33,19.31,19.31,6400.0,13.4439,13.4578,13.4439,13.4439,6400.0
2006-07-06 11:25:00,19.3,19.32,19.3,19.31,4400.0,13.4369,13.4508,13.4369,13.4439,4400.0
2006-07-06 11:30:00,19.32,19.35,19.32,19.34,7800.0,13.4508,13.4717,13.4508,13.4648,7800.0
2006-07-06 11:35:00,19.33,19.34,19.33,19.34,6800.0,13.4578,13.4648,13.4578,13.4648,6800.0
2006-07-06 11:40:00,19.34,19.34,19.32,19.33,3200.0,13.4648,13.4648,13.4508,13.4578,3200.0
2006-07-06 11:45:00,19.33,19.33,19.31,19.31,2800.0,13.4578,13.4578,13.4439,13.4439,2800.0
2006-07-06 11:50:00,19.3,19.3,19.27,19.27,5600.0,13.4369,13.4369,13.416,13.416,5600.0
2006-07-06 11:55:00,19.27,19.27,19.25,19.27,10400.0,13.416,13.416,13.4021,13.416,10400.0
2006-07-06 12:00:00,19.27,19.28,19.27,19.28,5600.0,13.416,13.423,13.416,13.423,5600.0
2006-07-06 12:05:00,19.27,19.29,19.27,19.27,3200.0,13.416,13.43,13.416,13.416,3200.0
2006-07-06 12:10:00,19.27,19.28,19.27,19.28,2600.0,13.416,13.423,13.416,13.423,2600.0
2006-07-06 12:15:00,19.27,19.27,19.24,19.24,17200.0,13.416,13.416,13.3951,13.3951,17200.0
2006-07-06 12:20:00,19.23,19.24,19.21,19.21,6200.0,13.3882,13.3951,13.3743,13.3743,6200.0
2006-07-06 12:25:00,19.21,19.23,19.2,19.22,7200.0,13.3743,13.3882,13.3673,13.3812,7200.0
2006-07-06 12:30:00,19.22,19.24,19.21,19.23,6600.0,13.3812,13.3951,13.3743,13.3882,6600.0
2006-07-06 12:35:00,19.24,19.24,19.22,19.22,5600.0,13.3951,13.3951,13.3812,13.3812,5600.0
2006-07-06 12:40:00,19.21,19.22,19.2,19.2,3600.0,13.3743,13.3812,13.3673,13.3673,3600.0
2006-07-06 12:45:00,19.21,19.23,19.21,19.22,6600.0,13.3743,13.3882,13.3743,13.3812,6600.0
2006-07-06 12:50:00,19.22,19.25,19.22,19.25,4800.0,13.3812,13.4021,13.3812,13.4021,4800.0
2006-07-06 12:55:00,19.25,19.25,19.24,19.24,5600.0,13.4021,13.4021,13.3951,13.3951,5600.0
2006-07-06 13:00:00,19.24,19.26,19.24,19.26,5600.0,13.3951,13.4091,13.3951,13.4091,5600.0
2006-07-06 13:05:00,19.27,19.28,19.27,19.28,6600.0,13.416,13.423,13.416,13.423,6600.0
2006-07-06 13:10:00,19.29,19.3,19.29,19.29,4200.0,13.43,13.4369,13.43,13.43,4200.0
2006-07-06 13:15:00,19.3,19.3,19.28,19.29,2600.0,13.4369,13.4369,13.423,13.43,2600.0
2006-07-06 13:20:00,19.29,19.29,19.27,19.27,3600.0,13.43,13.43,13.416,13.416,3600.0
2006-07-06 13:25:00,19.27,19.28,19.27,19.28,2000.0,13.416,13.423,13.416,13.423,2000.0
2006-07-06 13:30:00,19.27,19.27,19.25,19.27,2800.0,13.416,13.416,13.4021,13.416,2800.0
2006-07-06 13:35:00,19.25,19.26,19.25,19.25,1400.0,13.4021,13.4091,13.4021,13.4021,1400.0
2006-07-06 13:40:00,19.26,19.29,19.25,19.27,5000.0,13.4091,13.43,13.4021,13.416,5000.0
2006-07-06 13:45:00,19.28,19.29,19.26,19.26,6000.0,13.423,13.43,13.4091,13.4091,6000.0
2006-07-06 13:50:00,19.27,19.27,19.26,19.27,16000.0,13.416,13.416,13.4091,13.416,16000.0
2006-07-06 13:55:00,19.27,19.27,19.26,19.27,11000.0,13.416,13.416,13.4091,13.416,11000.0
2006-07-06 14:00:00,19.26,19.28,19.26,19.28,18200.0,13.4091,13.423,13.4091,13.423,18200.0
2006-07-06 14:05:00,19.27,19.27,19.26,19.26,2000.0,13.416,13.416,13.4091,13.4091,2000.0
2006-07-06 14:10:00,19.27,19.27,19.25,19.25,8000.0,13.416,13.416,13.4021,13.4021,8000.0
2006-07-06 14:15:00,19.25,19.25,19.25,19.25,5800.0,13.4021,13.4021,13.4021,13.4021,5800.0
2006-07-06 14:20:00,19.24,19.25,19.24,19.24,10800.0,13.3951,13.4021,13.3951,13.3951,10800.0
2006-07-06 14:25:00,19.24,19.25,19.23,19.23,7400.0,13.3951,13.4021,13.3882,13.3882,7400.0
2006-07-06 14:30:00,19.24,19.24,19.21,19.21,16200.0,13.3951,13.3951,13.3743,13.3743,16200.0
2006-07-06 14:35:00,19.21,19.22,19.2,19.22,13600.0,13.3743,13.3812,13.3673,13.3812,13600.0
2006-07-06 14:40:00,19.23,19.25,19.22,19.24,12600.0,13.3882,13.4021,13.3812,13.3951,12600.0
2006-07-06 14:45:00,19.24,19.24,19.23,19.23,5200.0,13.3951,13.3951,13.3882,13.3882,5200.0
2006-07-06 14:50:00,19.23,19.25,19.23,19.25,7200.0,13.3882,13.4021,13.3882,13.4021,7200.0
2006-07-06 14:55:00,19.25,19.27,19.24,19.26,10800.0,13.4021,13.416,13.3951,13.4091,10800.0
2006-07-06 15:00:00,19.27,19.27,19.23,19.23,11400.0,13.416,13.416,13.3882,13.3882,11400.0
2006-07-06 15:05:00,19.23,19.27,19.23,19.26,9000.0,13.3882,13.416,13.3882,13.4091,9000.0
2006-07-06 15:10:00,19.25,19.25,19.25,19.25,4200.0,13.4021,13.4021,13.4021,13.4021,4200.0
2006-07-06 15:15:00,19.26,19.26,19.25,19.25,4200.0,13.4091,13.4091,13.4021,13.4021,4200.0
2006-07-06 15:20:00,19.25,19.27,19.25,19.25,12400.0,13.4021,13.416,13.4021,13.4021,12400.0
2006-07-06 15:25:00,19.25,19.25,19.25,19.25,3000.0,13.4021,13.4021,13.4021,13.4021,3000.0
2006-07-06 15:30:00,19.25,19.25,19.25,19.25,8800.0,13.4021,13.4021,13.4021,13.4021,8800.0
2006-07-06 15:35:00,19.26,19.27,19.25,19.25,3200.0,13.4091,13.416,13.4021,13.4021,3200.0
2006-07-06 15:40:00,19.25,19.28,19.25,19.27,6600.0,13.4021,13.423,13.4021,13.416,6600.0
2006-07-06 15:45:00,19.27,19.27,19.25,19.27,8000.0,13.416,13.416,13.4021,13.416,8000.0
2006-07-06 15:50:00,19.27,19.29,19.27,19.29,15400.0,13.416,13.43,13.416,13.43,15400.0
2006-07-06 15:55:00,19.29,19.3,19.28,19.3,12600.0,13.43,13.4369,13.423,13.4369,12600.0
2006-07-07 09:30:00,19.3,19.3,19.3,19.3,5800.0,13.4369,13.4369,13.4369,13.4369,5800.0
2006-07-07 09:35:00,19.3,19.32,19.27,19.27,10600.0,13.4369,13.4508,13.416,13.416,10600.0
2006-07-07 09:40:00,19.27,19.33,19.27,19.31,11200.0,13.416,13.4578,13.416,13.4439,11200.0
2006-07-07 09:45:00,19.3,19.32,19.3,19.31,27600.0,13.4369,13.4508,13.4369,13.4439,27600.0
2006-07-07 09:50:00,19.33,19.34,19.31,19.32,20000.0,13.4578,13.4648,13.4439,13.4508,20000.0
2006-07-07 09:55:00,19.32,19.38,19.32,19.36,3000.0,13.4508,13.4926,13.4508,13.4787,3000.0
2006-07-07 10:00:00,19.37,19.43,19.37,19.41,5000.0,13.4857,13.5274,13.4857,13.5135,5000.0
2006-07-07 10:05:00,19.4,19.4,19.37,19.37,15200.0,13.5065,13.5065,13.4857,13.4857,15200.0
2006-07-07 10:10:00,19.38,19.42,19.38,19.39,13400.0,13.4926,13.5205,13.4926,13.4996,13400.0
2006-07-07 10:15:00,19.39,19.4,19.36,19.36,3600.0,13.4996,13.5065,13.4787,13.4787,3600.0
2006-07-07 10:20:00,19.36,19.4,19.36,19.39,11000.0,13.4787,13.5065,13.4787,13.4996,11000.0
2006-07-07 10:25:00,19.39,19.42,19.39,19.41,3800.0,13.4996,13.5205,13.4996,13.5135,3800.0
2006-07-07 10:30:00,19.42,19.43,19.42,19.42,11000.0,13.5205,13.5274,13.5205,13.5205,11000.0
2006-07-07 10:35:00,19.41,19.46,19.4,19.43,39000.0,13.5135,13.5483,13.5065,13.5274,39000.0
2006-07-07 10:40:00,19.43,19.48,19.43,19.47,4000.0,13.5274,13.5622,13.5274,13.5553,4000.0
2006-07-07 10:45:00,19.48,19.51,19.48,19.51,8800.0,13.5622,13.5831,13.5622,13.5831,8800.0
2006-07-07 10:50:00,19.52,19.53,19.5,19.52,29000.0,13.5901,13.597,13.5762,13.5901,29000.0
2006-07-07 10:55:00,19.53,19.53,19.5,19.5,7200.0,13.597,13.597,13.5762,13.5762,7200.0
2006-07-07 11:00:00,19.5,19.52,19.49,19.49,5800.0,13.5762,13.5901,13.5692,13.5692,5800.0
2006-07-07 11:05:00,19.5,19.53,19.49,19.5,47000.0,13.5762,13.597,13.5692,13.5762,47000.0
2006-07-07 11:10:00,19.48,19.5,19.48,19.5,4200.0,13.5622,13.5762,13.5622,13.5762,4200.0
2006-07-07 11:15:00,19.49,19.5,19.49,19.5,15600.0,13.5692,13.5762,13.5692,13.5762,15600.0
2006-07-07 11:20:00,19.5,19.5,19.5,19.5,6400.0,13.5762,13.5762,13.5762,13.5762,6400.0
2006-07-07 11:25:00,19.5,19.52,19.5,19.5,11800.0,13.5762,13.5901,13.5762,13.5762,11800.0
2006-07-07 11:30:00,19.49,19.55,19.48,19.55,12400.0,13.5692,13.611,13.5622,13.611,12400.0
2006-07-07 11:35:00,19.54,19.54,19.52,19.53,9600.0,13.604,13.604,13.5901,13.597,9600.0
2006-07-07 11:40:00,19.53,19.54,19.53,19.53,10000.0,13.597,13.604,13.597,13.597,10000.0
2006-07-07 11:45:00,19.53,19.53,19.5,19.5,5400.0,13.597,13.597,13.5762,13.5762,5400.0
2006-07-07 11:50:00,19.5,19.5,19.43,19.48,12800.0,13.5762,13.5762,13.5274,13.5622,12800.0
2006-07-07 11:55:00,19.47,19.48,19.46,19.48,6400.0,13.5553,13.5622,13.5483,13.5622,6400.0
2006-07-07 12:00:00,19.47,19.47,19.45,19.47,3200.0,13.5553,13.5553,13.5414,13.5553,3200.0
2006-07-07 12:05:00,19.48,19.54,19.48,19.5,8400.0,13.5622,13.604,13.5622,13.5762,8400.0
2006-07-07 12:10:00,19.49,19.55,19.49,19.55,8400.0,13.5692,13.611,13.5692,13.611,8400.0
2006-07-07 12:15:00,19.55,19.56,19.5,19.51,5800.0,13.611,13.6179,13.5762,13.5831,5800.0
2006-07-07 12:20:00,19.53,19.55,19.5,19.53,5200.0,13.597,13.611,13.5762,13.597,5200.0
2006-07-07 12:25:00,19.53,19.55,19.53,19.55,2000.0,13.597,13.611,13.597,13.611,2000.0
2006-07-07 12:30:00,19.55,19.55,19.54,19.54,10800.0,13.611,13.611,13.604,13.604,10800.0
2006-07-07 12:35:00,19.54,19.54,19.53,19.54,5000.0,13.604,13.604,13.597,13.604,5000.0
2006-07-07 12:40:00,19.53,19.53,19.48,19.48,6600.0,13.597,13.597,13.5622,13.5622,6600.0
2006-07-07 12:45:00,19.49,19.49,19.48,19.48,6000.0,13.5692,13.5692,13.5622,13.5622,6000.0
2006-07-07 12:50:00,19.49,19.49,19.48,19.49,2200.0,13.5692,13.5692,13.5622,13.5692,2200.0
2006-07-07 12:55:00,19.48,19.48,19.43,19.43,5800.0,13.5622,13.5622,13.5274,13.5274,5800.0
2006-07-07 13:00:00,19.43,19.5,19.41,19.46,13800.0,13.5274,13.5762,13.5135,13.5483,13800.0
2006-07-07 13:05:00,19.47,19.48,19.47,19.48,4400.0,13.5553,13.5622,13.5553,13.5622,4400.0
2006-07-07 13:10:00,19.48,19.49,19.45,19.45,7800.0,13.5622,13.5692,13.5414,13.5414,7800.0
2006-07-07 13:15:00,19.42,19.42,19.38,19.38,5200.0,13.5205,13.5205,13.4926,13.4926,5200.0
2006-07-07 13:20:00,19.38,19.41,19.38,19.41,13200.0,13.4926,13.5135,13.4926,13.5135,13200.0
2006-07-07 13:25:00,19.41,19.43,19.4,19.43,7200.0,13.5135,13.5274,13.5065,13.5274,7200.0
2006-07-07 13:30:00,19.43,19.45,19.43,19.44,55000.0,13.5274,13.5414,13.5274,13.5344,55000.0
2006-07-07 13:35:00,19.45,19.47,19.45,19.45,10400.0,13.5414,13.5553,13.5414,13.5414,10400.0
2006-07-07 13:40:00,19.45,19.45,19.4,19.4,2400.0,13.5414,13.5414,13.5065,13.5065,2400.0
2006-07-07 13:45:00,19.41,19.41,19.39,19.39,5600.0,13.5135,13.5135,13.4996,13.4996,5600.0
2006-07-07 13:50:00,19.39,19.4,19.39,19.4,3400.0,13.4996,13.5065,13.4996,13.5065,3400.0
2006-07-07 13:55:00,19.4,19.4,19.4,19.4,2200.0,13.5065,13.5065,13.5065,13.5065,2200.0
2006-07-07 14:00:00,19.4,19.4,19.38,19.4,6000.0,13.5065,13.5065,13.4926,13.5065,6000.0
2006-07-07 14:05:00,19.4,19.4,19.39,19.39,5800.0,13.5065,13.5065,13.4996,13.4996,5800.0
2006-07-07 14:10:00,19.38,19.39,19.38,19.38,2800.0,13.4926,13.4996,13.4926,13.4926,2800.0
2006-07-07 14:15:00,19.38,19.38,19.38,19.38,6600.0,13.4926,13.4926,13.4926,13.4926,6600.0
2006-07-07 14:20:00,19.38,19.42,19.38,19.42,8200.0,13.4926,13.5205,13.4926,13.5205,8200.0
2006-07-07 14:25:00,19.41,19.41,19.4,19.41,101000.0,13.5135,13.5135,13.5065,13.5135,101000.0
2006-07-07 14:30:00,19.4,19.42,19.39,19.42,12400.0,13.5065,13.5205,13.4996,13.5205,12400.0
2006-07-07 14:35:00,19.41,19.43,19.41,19.41,21200.0,13.5135,13.5274,13.5135,13.5135,21200.0
2006-07-07 14:40:00,19.41,19.42,19.39,19.42,16400.0,13.5135,13.5205,13.4996,13.5205,16400.0
2006-07-07 14:45:00,19.41,19.5,19.4,19.47,125200.0,13.5135,13.5762,13.5065,13.5553,125200.0
2006-07-07 14:50:00,19.46,19.46,19.42,19.43,22800.0,13.5483,13.5483,13.5205,13.5274,22800.0
2006-07-07 14:55:00,19.43,19.43,19.42,19.42,17200.0,13.5274,13.5274,13.5205,13.5205,17200.0
2006-07-07 15:00:00,19.42,19.42,19.4,19.4,7600.0,13.5205,13.5205,13.5065,13.5065,7600.0
2006-07-07 15:05:00,19.4,19.4,19.33,19.35,8400.0,13.5065,13.5065,13.4578,13.4717,8400.0
2006-07-07 15:10:00,19.35,19.35,19.33,19.33,18000.0,13.4717,13.4717,13.4578,13.4578,18000.0
2006-07-07 15:15:00,19.34,19.39,19.34,19.39,15200.0,13.4648,13.4996,13.4648,13.4996,15200.0
2006-07-07 15:20:00,19.38,19.39,19.34,19.34,25200.0,13.4926,13.4996,13.4648,13.4648,25200.0
2006-07-07 15:25:00,19.34,19.36,19.33,19.34,26000.0,13.4648,13.4787,13.4578,13.4648,26000.0
2006-07-07 15:30:00,19.34,19.38,19.34,19.36,9000.0,13.4648,13.4926,13.4648,13.4787,9000.0
2006-07-07 15:35:00,19.35,19.35,19.32,19.34,18400.0,13.4717,13.4717,13.4508,13.4648,18400.0
2006-07-07 15:40:00,19.35,19.38,19.35,19.38,13600.0,13.4717,13.4926,13.4717,13.4926,13600.0
2006-07-07 15:45:00,19.38,19.38,19.36,19.36,48400.0,13.4926,13.4926,13.4787,13.4787,48400.0
2006-07-07 15:50:00,19.36,19.38,19.36,19.36,8600.0,13.4787,13.4926,13.4787,13.4787,8600.0
2006-07-07 15:55:00,19.36,19.36,19.35,19.36,8400.0,13.4787,13.4787,13.4717,13.4787,8400.0
2006-07-10 09:30:00,19.39,19.4,19.39,19.39,5000.0,13.4996,13.5065,13.4996,13.4996,5000.0
2006-07-10 09:35:00,19.36,19.41,19.36,19.41,2400.0,13.4787,13.5135,13.4787,13.5135,2400.0
2006-07-10 09:40:00,19.39,19.44,19.39,19.42,3400.0,13.4996,13.5344,13.4996,13.5205,3400.0
2006-07-10 09:45:00,19.41,19.45,19.4,19.4,5800.0,13.5135,13.5414,13.5065,13.5065,5800.0
2006-07-10 09:50:00,19.39,19.45,19.39,19.43,8200.0,13.4996,13.5414,13.4996,13.5274,8200.0
2006-07-10 09:55:00,19.41,19.45,19.41,19.45,3400.0,13.5135,13.5414,13.5135,13.5414,3400.0
2006-07-10 10:00:00,19.46,19.49,19.46,19.49,2200.0,13.5483,13.5692,13.5483,13.5692,2200.0
2006-07-10 10:05:00,19.48,19.5,19.48,19.5,1800.0,13.5622,13.5762,13.5622,13.5762,1800.0
2006-07-10 10:10:00,19.5,19.5,19.49,19.49,3000.0,13.5762,13.5762,13.5692,13.5692,3000.0
2006-07-10 10:15:00,19.49,19.51,19.49,19.49,2000.0,13.5692,13.5831,13.5692,13.5692,2000.0
2006-07-10 10:20:00,19.48,19.5,19.47,19.49,3200.0,13.5622,13.5762,13.5553,13.5692,3200.0
2006-07-10 10:25:00,19.47,19.48,19.47,19.48,5200.0,13.5553,13.5622,13.5553,13.5622,5200.0
2006-07-10 10:30:00,19.48,19.48,19.42,19.43,5400.0,13.5622,13.5622,13.5205,13.5274,5400.0
2006-07-10 10:35:00,19.42,19.48,19.42,19.48,2400.0,13.5205,13.5622,13.5205,13.5622,2400.0
2006-07-10 10:40:00,19.46,19.48,19.46,19.47,1600.0,13.5483,13.5622,13.5483,13.5553,1600.0
2006-07-10 10:45:00,19.47,19.49,19.47,19.49,800.0,13.5553,13.5692,13.5553,13.5692,800.0
2006-07-10 10:50:00,19.5,19.5,19.49,19.5,3000.0,13.5762,13.5762,13.5692,13.5762,3000.0
2006-07-10 10:55:00,19.5,19.58,19.5,19.58,46200.0,13.5762,13.6319,13.5762,13.6319,46200.0
2006-07-10 11:00:00,19.58,19.59,19.55,19.55,7200.0,13.6319,13.6388,13.611,13.611,7200.0
2006-07-10 11:05:00,19.54,19.55,19.53,19.54,4800.0,13.604,13.611,13.597,13.604,4800.0
2006-07-10 11:10:00,19.53,19.55,19.53,19.55,2000.0,13.597,13.611,13.597,13.611,2000.0
2006-07-10 11:15:00,19.53,19.55,19.53,19.53,4800.0,13.597,13.611,13.597,13.597,4800.0
2006-07-10 11:20:00,19.53,19.54,19.52,19.52,2000.0,13.597,13.604,13.5901,13.5901,2000.0
2006-07-10 11:25:00,19.53,19.53,19.53,19.53,1600.0,13.597,13.597,13.597,13.597,1600.0
2006-07-10 11:30:00,19.51,19.51,19.47,19.47,2200.0,13.5831,13.5831,13.5553,13.5553,2200.0
2006-07-10 11:35:00,19.46,19.46,19.43,19.43,2600.0,13.5483,13.5483,13.5274,13.5274,2600.0
2006-07-10 11:40:00,19.43,19.43,19.42,19.43,1000.0,13.5274,13.5274,13.5205,13.5274,1000.0
2006-07-10 11:45:00,19.43,19.43,19.43,19.43,1200.0,13.5274,13.5274,13.5274,13.5274,1200.0
2006-07-10 11:50:00,19.43,19.43,19.43,19.43,200.0,13.5274,13.5274,13.5274,13.5274,200.0
2006-07-10 11:55:00,19.43,19.43,19.43,19.43,0.0,13.5274,13.5274,13.5274,13.5274,0.0
2006-07-10 12:00:00,19.43,19.43,19.42,19.42,1600.0,13.5274,13.5274,13.5205,13.5205,1600.0
2006-07-10 12:05:00,19.4,19.41,19.4,19.41,400.0,13.5065,13.5135,13.5065,13.5135,400.0
2006-07-10 12:10:00,19.41,19.41,19.41,19.41,0.0,13.5135,13.5135,13.5135,13.5135,0.0
2006-07-10 12:15:00,19.42,19.43,19.41,19.43,2000.0,13.5205,13.5274,13.5135,13.5274,2000.0
2006-07-10 12:20:00,19.43,19.43,19.41,19.43,10800.0,13.5274,13.5274,13.5135,13.5274,10800.0
2006-07-10 12:25:00,19.42,19.43,19.41,19.41,8400.0,13.5205,13.5274,13.5135,13.5135,8400.0
2006-07-10 12:30:00,19.41,19.41,19.4,19.4,2200.0,13.5135,13.5135,13.5065,13.5065,2200.0
2006-07-10 12:35:00,19.4,19.41,19.4,19.4,2200.0,13.5065,13.5135,13.5065,13.5065,2200.0
2006-07-10 12:40:00,19.4,19.41,19.4,19.4,7200.0,13.5065,13.5135,13.5065,13.5065,7200.0
2006-07-10 12:45:00,19.41,19.42,19.41,19.42,400.0,13.5135,13.5205,13.5135,13.5205,400.0
2006-07-10 12:50:00,19.42,19.42,19.42,19.42,200.0,13.5205,13.5205,13.5205,13.5205,200.0
2006-07-10 12:55:00,19.41,19.43,19.41,19.41,2400.0,13.5135,13.5274,13.5135,13.5135,2400.0
2006-07-10 13:00:00,19.4,19.42,19.38,19.4,11600.0,13.5065,13.5205,13.4926,13.5065,11600.0
2006-07-10 13:05:00,19.39,19.4,19.38,19.38,5000.0,13.4996,13.5065,13.4926,13.4926,5000.0
2006-07-10 13:10:00,19.38,19.39,19.36,19.38,28200.0,13.4926,13.4996,13.4787,13.4926,28200.0
2006-07-10 13:15:00,19.36,19.37,19.36,19.36,7200.0,13.4787,13.4857,13.4787,13.4787,7200.0
2006-07-10 13:20:00,19.35,19.38,19.35,19.36,27800.0,13.4717,13.4926,13.4717,13.4787,27800.0
2006-07-10 13:25:00,19.36,19.37,19.36,19.36,8000.0,13.4787,13.4857,13.4787,13.4787,8000.0
2006-07-10 13:30:00,19.36,19.36,19.36,19.36,4400.0,13.4787,13.4787,13.4787,13.4787,4400.0
2006-07-10 13:35:00,19.36,19.37,19.36,19.36,9000.0,13.4787,13.4857,13.4787,13.4787,9000.0
2006-07-10 13:40:00,19.36,19.38,19.36,19.37,12600.0,13.4787,13.4926,13.4787,13.4857,12600.0
2006-07-10 13:45:00,19.37,19.38,19.37,19.38,1600.0,13.4857,13.4926,13.4857,13.4926,1600.0
2006-07-10 13:50:00,19.38,19.42,19.37,19.41,59800.0,13.4926,13.5205,13.4857,13.5135,59800.0
2006-07-10 13:55:00,19.4,19.4,19.4,19.4,3400.0,13.5065,13.5065,13.5065,13.5065,3400.0
2006-07-10 14:00:00,19.4,19.41,19.39,19.4,15000.0,13.5065,13.5135,13.4996,13.5065,15000.0
2006-07-10 14:05:00,19.4,19.4,19.39,19.4,3200.0,13.5065,13.5065,13.4996,13.5065,3200.0
2006-07-10 14:10:00,19.39,19.4,19.38,19.38,7400.0,13.4996,13.5065,13.4926,13.4926,7400.0
2006-07-10 14:15:00,19.38,19.38,19.38,19.38,11600.0,13.4926,13.4926,13.4926,13.4926,11600.0
2006-07-10 14:20:00,19.38,19.38,19.38,19.38,6400.0,13.4926,13.4926,13.4926,13.4926,6400.0
2006-07-10 14:25:00,19.38,19.38,19.36,19.36,3200.0,13.4926,13.4926,13.4787,13.4787,3200.0
2006-07-10 14:30:00,19.36,19.36,19.35,19.36,8400.0,13.4787,13.4787,13.4717,13.4787,8400.0
2006-07-10 14:35:00,19.35,19.36,19.35,19.35,25600.0,13.4717,13.4787,13.4717,13.4717,25600.0
2006-07-10 14:40:00,19.35,19.36,19.32,19.32,8400.0,13.4717,13.4787,13.4508,13.4508,8400.0
2006-07-10 14:45:00,19.32,19.32,19.29,19.29,5800.0,13.4508,13.4508,13.43,13.43,5800.0
2006-07-10 14:50:00,19.28,19.3,19.28,19.29,5000.0,13.423,13.4369,13.423,13.43,5000.0
2006-07-10 14:55:00,19.28,19.31,19.28,19.3,6000.0,13.423,13.4439,13.423,13.4369,6000.0
2006-07-10 15:00:00,19.29,19.29,19.25,19.26,5400.0,13.43,13.43,13.4021,13.4091,5400.0
2006-07-10 15:05:00,19.26,19.26,19.24,19.25,6800.0,13.4091,13.4091,13.3951,13.4021,6800.0
2006-07-10 15:10:00,19.25,19.29,19.25,19.29,3600.0,13.4021,13.43,13.4021,13.43,3600.0
2006-07-10 15:15:00,19.3,19.3,19.29,19.3,7000.0,13.4369,13.4369,13.43,13.4369,7000.0
2006-07-10 15:20:00,19.29,19.32,19.29,19.3,6200.0,13.43,13.4508,13.43,13.4369,6200.0
2006-07-10 15:25:00,19.33,19.36,19.33,19.36,5400.0,13.4578,13.4787,13.4578,13.4787,5400.0
2006-07-10 15:30:00,19.36,19.36,19.36,19.36,5000.0,13.4787,13.4787,13.4787,13.4787,5000.0
2006-07-10 15:35:00,19.36,19.37,19.35,19.36,7200.0,13.4787,13.4857,13.4717,13.4787,7200.0
2006-07-10 15:40:00,19.36,19.37,19.36,19.36,4400.0,13.4787,13.4857,13.4787,13.4787,4400.0
2006-07-10 15:45:00,19.37,19.37,19.35,19.35,8600.0,13.4857,13.4857,13.4717,13.4717,8600.0
2006-07-10 15:50:00,19.35,19.36,19.35,19.35,11400.0,13.4717,13.4787,13.4717,13.4717,11400.0
2006-07-10 15:55:00,19.36,19.36,19.35,19.35,49800.0,13.4787,13.4787,13.4717,13.4717,49800.0
2006-07-11 09:30:00,19.3,19.32,19.28,19.3,5200.0,13.4369,13.4508,13.423,13.4369,5200.0
2006-07-11 09:35:00,19.25,19.25,19.21,19.22,5400.0,13.4021,13.4021,13.3743,13.3812,5400.0
2006-07-11 09:40:00,19.22,19.22,19.13,19.13,8600.0,13.3812,13.3812,13.3186,13.3186,8600.0
2006-07-11 09:45:00,19.13,19.13,19.03,19.04,16000.0,13.3186,13.3186,13.2489,13.2559,16000.0
2006-07-11 09:50:00,19.05,19.08,18.98,19.03,26800.0,13.2629,13.2838,13.2141,13.2489,26800.0
2006-07-11 09:55:00,19.0,19.0,18.95,19.0,9000.0,13.2281,13.2281,13.1932,13.2281,9000.0
2006-07-11 10:00:00,18.99,19.0,18.99,18.99,16800.0,13.2211,13.2281,13.2211,13.2211,16800.0
2006-07-11 10:05:00,18.99,18.99,18.93,18.93,4600.0,13.2211,13.2211,13.1793,13.1793,4600.0
2006-07-11 10:10:00,18.93,18.94,18.91,18.93,14600.0,13.1793,13.1863,13.1654,13.1793,14600.0
2006-07-11 10:15:00,18.93,18.93,18.89,18.9,5200.0,13.1793,13.1793,13.1515,13.1584,5200.0
2006-07-11 10:20:00,18.9,18.92,18.89,18.89,9000.0,13.1584,13.1724,13.1515,13.1515,9000.0
2006-07-11 10:25:00,18.89,18.89,18.88,18.88,3600.0,13.1515,13.1515,13.1445,13.1445,3600.0
2006-07-11 10:30:00,18.88,18.88,18.85,18.85,35400.0,13.1445,13.1445,13.1236,13.1236,35400.0
2006-07-11 10:35:00,18.85,18.92,18.85,18.91,19600.0,13.1236,13.1724,13.1236,13.1654,19600.0
2006-07-11 10:40:00,18.91,18.91,18.86,18.88,13000.0,13.1654,13.1654,13.1306,13.1445,13000.0
2006-07-11 10:45:00,18.88,18.93,18.87,18.91,28600.0,13.1445,13.1793,13.1375,13.1654,28600.0
2006-07-11 10:50:00,18.9,18.93,18.86,18.86,95200.0,13.1584,13.1793,13.1306,13.1306,95200.0
2006-07-11 10:55:00,18.85,18.86,18.81,18.86,20000.0,13.1236,13.1306,13.0958,13.1306,20000.0
2006-07-11 11:00:00,18.85,18.86,18.81,18.83,23200.0,13.1236,13.1306,13.0958,13.1097,23200.0
2006-07-11 11:05:00,18.83,18.84,18.75,18.75,18400.0,13.1097,13.1167,13.054,13.054,18400.0
2006-07-11 11:10:00,18.75,18.75,18.73,18.75,17400.0,13.054,13.054,13.0401,13.054,17400.0
2006-07-11 11:15:00,18.78,18.79,18.75,18.79,28000.0,13.0749,13.0819,13.054,13.0819,28000.0
2006-07-11 11:20:00,18.8,18.84,18.78,18.82,53600.0,13.0888,13.1167,13.0749,13.1027,53600.0
2006-07-11 11:25:00,18.83,18.86,18.83,18.84,15000.0,13.1097,13.1306,13.1097,13.1167,15000.0
2006-07-11 11:30:00,18.84,18.84,18.79,18.79,5800.0,13.1167,13.1167,13.0819,13.0819,5800.0
2006-07-11 11:35:00,18.79,18.79,18.78,18.78,5800.0,13.0819,13.0819,13.0749,13.0749,5800.0
2006-07-11 11:40:00,18.78,18.79,18.78,18.79,11000.0,13.0749,13.0819,13.0749,13.0819,11000.0
2006-07-11 11:45:00,18.78,18.8,18.78,18.79,9200.0,13.0749,13.0888,13.0749,13.0819,9200.0
2006-07-11 11:50:00,18.78,18.79,18.77,18.77,41000.0,13.0749,13.0819,13.0679,13.0679,41000.0
2006-07-11 11:55:00,18.77,18.78,18.74,18.78,132600.0,13.0679,13.0749,13.047,13.0749,132600.0
2006-07-11 12:00:00,18.78,18.8,18.74,18.8,14800.0,13.0749,13.0888,13.047,13.0888,14800.0
2006-07-11 12:05:00,18.8,18.8,18.74,18.79,109800.0,13.0888,13.0888,13.047,13.0819,109800.0
2006-07-11 12:10:00,18.8,18.84,18.77,18.84,8600.0,13.0888,13.1167,13.0679,13.1167,8600.0
2006-07-11 12:15:00,18.83,18.83,18.81,18.81,124800.0,13.1097,13.1097,13.0958,13.0958,124800.0
2006-07-11 12:20:00,18.81,18.83,18.78,18.83,48200.0,13.0958,13.1097,13.0749,13.1097,48200.0
2006-07-11 12:25:00,18.83,18.84,18.78,18.82,30400.0,13.1097,13.1167,13.0749,13.1027,30400.0
2006-07-11 12:30:00,18.8,18.8,18.77,18.77,5200.0,13.0888,13.0888,13.0679,13.0679,5200.0
2006-07-11 12:35:00,18.77,18.8,18.75,18.75,10400.0,13.0679,13.0888,13.054,13.054,10400.0
2006-07-11 12:40:00,18.75,18.79,18.74,18.78,44600.0,13.054,13.0819,13.047,13.0749,44600.0
2006-07-11 12:45:00,18.78,18.8,18.75,18.79,63400.0,13.0749,13.0888,13.054,13.0819,63400.0
2006-07-11 12:50:00,18.79,18.88,18.78,18.87,22600.0,13.0819,13.1445,13.0749,13.1375,22600.0
2006-07-11 12:55:00,18.86,18.86,18.86,18.86,1000.0,13.1306,13.1306,13.1306,13.1306,1000.0
2006-07-11 13:00:00,18.85,18.86,18.85,18.85,2600.0,13.1236,13.1306,13.1236,13.1236,2600.0
2006-07-11 13:05:00,18.84,18.84,18.82,18.84,3200.0,13.1167,13.1167,13.1027,13.1167,3200.0
2006-07-11 13:10:00,18.83,18.84,18.82,18.83,2000.0,13.1097,13.1167,13.1027,13.1097,2000.0
2006-07-11 13:15:00,18.84,18.84,18.84,18.84,400.0,13.1167,13.1167,13.1167,13.1167,400.0
2006-07-11 13:20:00,18.82,18.82,18.8,18.82,2800.0,13.1027,13.1027,13.0888,13.1027,2800.0
2006-07-11 13:25:00,18.83,18.83,18.8,18.8,2600.0,13.1097,13.1097,13.0888,13.0888,2600.0
2006-07-11 13:30:00,18.8,18.82,18.79,18.8,3200.0,13.0888,13.1027,13.0819,13.0888,3200.0
2006-07-11 13:35:00,18.81,18.81,18.79,18.8,3000.0,13.0958,13.0958,13.0819,13.0888,3000.0
2006-07-11 13:40:00,18.8,18.81,18.79,18.81,2600.0,13.0888,13.0958,13.0819,13.0958,2600.0
2006-07-11 13:45:00,18.8,18.81,18.8,18.81,1800.0,13.0888,13.0958,13.0888,13.0958,1800.0
2006-07-11 13:50:00,18.81,18.86,18.8,18.86,10200.0,13.0958,13.1306,13.0888,13.1306,10200.0
2006-07-11 13:55:00,18.86,18.86,18.85,18.85,1400.0,13.1306,13.1306,13.1236,13.1236,1400.0
2006-07-11 14:00:00,18.86,18.88,18.86,18.88,128800.0,13.1306,13.1445,13.1306,13.1445,128800.0
2006-07-11 14:05:00,18.9,18.94,18.9,18.92,6200.0,13.1584,13.1863,13.1584,13.1724,6200.0
2006-07-11 14:10:00,18.93,18.96,18.93,18.96,10200.0,13.1793,13.2002,13.1793,13.2002,10200.0
2006-07-11 14:15:00,18.96,19.0,18.96,18.96,8400.0,13.2002,13.2281,13.2002,13.2002,8400.0
2006-07-11 14:20:00,18.95,18.97,18.95,18.96,5200.0,13.1932,13.2072,13.1932,13.2002,5200.0
2006-07-11 14:25:00,18.96,19.0,18.96,18.99,15200.0,13.2002,13.2281,13.2002,13.2211,15200.0
2006-07-11 14:30:00,18.99,19.0,18.99,18.99,4800.0,13.2211,13.2281,13.2211,13.2211,4800.0
2006-07-11 14:35:00,18.99,19.0,18.99,19.0,9600.0,13.2211,13.2281,13.2211,13.2281,9600.0
2006-07-11 14:40:00,19.0,19.0,18.98,19.0,6200.0,13.2281,13.2281,13.2141,13.2281,6200.0
2006-07-11 14:45:00,18.99,18.99,18.98,18.98,5600.0,13.2211,13.2211,13.2141,13.2141,5600.0
2006-07-11 14:50:00,18.98,18.98,18.95,18.96,2200.0,13.2141,13.2141,13.1932,13.2002,2200.0
2006-07-11 14:55:00,18.95,18.95,18.92,18.92,1400.0,13.1932,13.1932,13.1724,13.1724,1400.0
2006-07-11 15:00:00,18.93,18.93,18.89,18.89,2600.0,13.1793,13.1793,13.1515,13.1515,2600.0
2006-07-11 15:05:00,18.89,18.93,18.89,18.92,5400.0,13.1515,13.1793,13.1515,13.1724,5400.0
2006-07-11 15:10:00,18.93,18.94,18.93,18.93,1800.0,13.1793,13.1863,13.1793,13.1793,1800.0
2006-07-11 15:15:00,18.94,18.98,18.94,18.98,12200.0,13.1863,13.2141,13.1863,13.2141,12200.0
2006-07-11 15:20:00,18.99,19.0,18.99,19.0,19400.0,13.2211,13.2281,13.2211,13.2281,19400.0
2006-07-11 15:25:00,19.0,19.0,18.98,18.99,22000.0,13.2281,13.2281,13.2141,13.2211,22000.0
2006-07-11 15:30:00,18.97,19.0,18.97,18.99,7200.0,13.2072,13.2281,13.2072,13.2211,7200.0
2006-07-11 15:35:00,19.0,19.0,19.0,19.0,31400.0,13.2281,13.2281,13.2281,13.2281,31400.0
2006-07-11 15:40:00,19.0,19.0,18.98,19.0,9800.0,13.2281,13.2281,13.2141,13.2281,9800.0
2006-07-11 15:45:00,19.0,19.0,18.95,18.95,17400.0,13.2281,13.2281,13.1932,13.1932,17400.0
2006-07-11 15:50:00,18.95,18.99,18.95,18.98,11400.0,13.1932,13.2211,13.1932,13.2141,11400.0
2006-07-11 15:55:00,18.98,18.98,18.96,18.96,14200.0,13.2141,13.2141,13.2002,13.2002,14200.0
2006-07-12 09:30:00,18.91,18.92,18.86,18.92,4600.0,13.1654,13.1724,13.1306,13.1724,4600.0
2006-07-12 09:35:00,18.92,18.93,18.91,18.93,1800.0,13.1724,13.1793,13.1654,13.1793,1800.0
2006-07-12 09:40:00,18.92,18.92,18.86,18.86,6800.0,13.1724,13.1724,13.1306,13.1306,6800.0
2006-07-12 09:45:00,18.86,18.86,18.85,18.85,3000.0,13.1306,13.1306,13.1236,13.1236,3000.0
2006-07-12 09:50:00,18.85,18.87,18.85,18.86,6200.0,13.1236,13.1375,13.1236,13.1306,6200.0
2006-07-12 09:55:00,18.86,18.86,18.83,18.83,2000.0,13.1306,13.1306,13.1097,13.1097,2000.0
2006-07-12 10:00:00,18.83,18.86,18.83,18.86,2400.0,13.1097,13.1306,13.1097,13.1306,2400.0
2006-07-12 10:05:00,18.84,18.84,18.82,18.82,5200.0,13.1167,13.1167,13.1027,13.1027,5200.0
2006-07-12 10:10:00,18.82,18.89,18.82,18.87,4800.0,13.1027,13.1515,13.1027,13.1375,4800.0
2006-07-12 10:15:00,18.87,18.87,18.83,18.83,3600.0,13.1375,13.1375,13.1097,13.1097,3600.0
2006-07-12 10:20:00,18.86,18.87,18.84,18.85,2600.0,13.1306,13.1375,13.1167,13.1236,2600.0
2006-07-12 10:25:00,18.87,18.87,18.85,18.85,2200.0,13.1375,13.1375,13.1236,13.1236,2200.0
2006-07-12 10:30:00,18.84,18.84,18.78,18.78,3800.0,13.1167,13.1167,13.0749,13.0749,3800.0
2006-07-12 10:35:00,18.78,18.78,18.75,18.77,14600.0,13.0749,13.0749,13.054,13.0679,14600.0
2006-07-12 10:40:00,18.76,18.77,18.75,18.75,5600.0,13.061,13.0679,13.054,13.054,5600.0
2006-07-12 10:45:00,18.75,18.77,18.75,18.76,11400.0,13.054,13.0679,13.054,13.061,11400.0
2006-07-12 10:50:00,18.77,18.78,18.75,18.78,13800.0,13.0679,13.0749,13.054,13.0749,13800.0
2006-07-12 10:55:00,18.79,18.8,18.78,18.78,8000.0,13.0819,13.0888,13.0749,13.0749,8000.0
2006-07-12 11:00:00,18.78,18.8,18.78,18.8,21000.0,13.0749,13.0888,13.0749,13.0888,21000.0
2006-07-12 11:05:00,18.8,18.8,18.75,18.75,9200.0,13.0888,13.0888,13.054,13.054,9200.0
2006-07-12 11:10:00,18.75,18.76,18.75,18.75,31600.0,13.054,13.061,13.054,13.054,31600.0
2006-07-12 11:15:00,18.75,18.78,18.75,18.78,7000.0,13.054,13.0749,13.054,13.0749,7000.0
2006-07-12 11:20:00,18.75,18.78,18.73,18.73,44600.0,13.054,13.0749,13.0401,13.0401,44600.0
2006-07-12 11:25:00,18.73,18.73,18.68,18.7,7800.0,13.0401,13.0401,13.0053,13.0192,7800.0
2006-07-12 11:30:00,18.7,18.78,18.7,18.77,8600.0,13.0192,13.0749,13.0192,13.0679,8600.0
2006-07-12 11:35:00,18.78,18.82,18.78,18.81,1800.0,13.0749,13.1027,13.0749,13.0958,1800.0
2006-07-12 11:40:00,18.8,18.8,18.78,18.8,2800.0,13.0888,13.0888,13.0749,13.0888,2800.0
2006-07-12 11:45:00,18.8,18.83,18.8,18.82,2200.0,13.0888,13.1097,13.0888,13.1027,2200.0
2006-07-12 11:50:00,18.82,18.85,18.82,18.84,4200.0,13.1027,13.1236,13.1027,13.1167,4200.0
2006-07-12 11:55:00,18.84,18.85,18.84,18.85,1800.0,13.1167,13.1236,13.1167,13.1236,1800.0
2006-07-12 12:00:00,18.84,18.84,18.82,18.82,600.0,13.1167,13.1167,13.1027,13.1027,600.0
2006-07-12 12:05:00,18.81,18.83,18.81,18.82,2000.0,13.0958,13.1097,13.0958,13.1027,2000.0
2006-07-12 12:10:00,18.81,18.81,18.77,18.77,5200.0,13.0958,13.0958,13.0679,13.0679,5200.0
2006-07-12 12:15:00,18.77,18.77,18.73,18.73,24600.0,13.0679,13.0679,13.0401,13.0401,24600.0
2006-07-12 12:20:00,18.73,18.73,18.7,18.7,25400.0,13.0401,13.0401,13.0192,13.0192,25400.0
2006-07-12 12:25:00,18.71,18.71,18.7,18.71,2600.0,13.0262,13.0262,13.0192,13.0262,2600.0
2006-07-12 12:30:00,18.71,18.71,18.7,18.7,5200.0,13.0262,13.0262,13.0192,13.0192,5200.0
2006-07-12 12:35:00,18.68,18.68,18.68,18.68,12600.0,13.0053,13.0053,13.0053,13.0053,12600.0
2006-07-12 12:40:00,18.68,18.73,18.68,18.73,15600.0,13.0053,13.0401,13.0053,13.0401,15600.0
2006-07-12 12:45:00,18.73,18.78,18.72,18.78,20800.0,13.0401,13.0749,13.0331,13.0749,20800.0
2006-07-12 12:50:00,18.8,18.8,18.78,18.79,3800.0,13.0888,13.0888,13.0749,13.0819,3800.0
2006-07-12 12:55:00,18.78,18.8,18.78,18.79,2200.0,13.0749,13.0888,13.0749,13.0819,2200.0
2006-07-12 13:00:00,18.79,18.79,18.78,18.78,8400.0,13.0819,13.0819,13.0749,13.0749,8400.0
2006-07-12 13:05:00,18.78,18.79,18.75,18.78,40600.0,13.0749,13.0819,13.054,13.0749,40600.0
2006-07-12 13:10:00,18.78,18.8,18.78,18.78,8200.0,13.0749,13.0888,13.0749,13.0749,8200.0
2006-07-12 13:15:00,18.78,18.81,18.78,18.79,18800.0,13.0749,13.0958,13.0749,13.0819,18800.0
2006-07-12 13:20:00,18.78,18.79,18.78,18.78,4400.0,13.0749,13.0819,13.0749,13.0749,4400.0
2006-07-12 13:25:00,18.78,18.78,18.77,18.77,75600.0,13.0749,13.0749,13.0679,13.0679,75600.0
2006-07-12 13:30:00,18.75,18.75,18.75,18.75,1800.0,13.054,13.054,13.054,13.054,1800.0
2006-07-12 13:35:00,18.75,18.76,18.75,18.75,7800.0,13.054,13.061,13.054,13.054,7800.0
2006-07-12 13:40:00,18.75,18.77,18.75,18.77,3000.0,13.054,13.0679,13.054,13.0679,3000.0
2006-07-12 13:45:00,18.77,18.77,18.72,18.72,1400.0,13.0679,13.0679,13.0331,13.0331,1400.0
2006-07-12 13:50:00,18.71,18.71,18.7,18.7,1200.0,13.0262,13.0262,13.0192,13.0192,1200.0
2006-07-12 13:55:00,18.7,18.7,18.7,18.7,2600.0,13.0192,13.0192,13.0192,13.0192,2600.0
2006-07-12 14:00:00,18.7,18.7,18.66,18.66,3400.0,13.0192,13.0192,12.9913,12.9913,3400.0
2006-07-12 14:05:00,18.66,18.66,18.65,18.65,1200.0,12.9913,12.9913,12.9844,12.9844,1200.0
2006-07-12 14:10:00,18.67,18.67,18.66,18.66,400.0,12.9983,12.9983,12.9913,12.9913,400.0
2006-07-12 14:15:00,18.67,18.68,18.66,18.67,3000.0,12.9983,13.0053,12.9913,12.9983,3000.0
2006-07-12 14:20:00,18.68,18.68,18.66,18.66,3400.0,13.0053,13.0053,12.9913,12.9913,3400.0
2006-07-12 14:25:00,18.68,18.68,18.67,18.67,800.0,13.0053,13.0053,12.9983,12.9983,800.0
2006-07-12 14:30:00,18.68,18.68,18.66,18.66,1200.0,13.0053,13.0053,12.9913,12.9913,1200.0
2006-07-12 14:35:00,18.65,18.65,18.63,18.63,3200.0,12.9844,12.9844,12.9705,12.9705,3200.0
2006-07-12 14:40:00,18.64,18.65,18.61,18.64,5800.0,12.9774,12.9844,12.9565,12.9774,5800.0
2006-07-12 14:45:00,18.62,18.64,18.62,18.62,4400.0,12.9635,12.9774,12.9635,12.9635,4400.0
2006-07-12 14:50:00,18.62,18.62,18.59,18.59,3400.0,12.9635,12.9635,12.9426,12.9426,3400.0
2006-07-12 14:55:00,18.59,18.59,18.57,18.58,5800.0,12.9426,12.9426,12.9287,12.9356,5800.0
2006-07-12 15:00:00,18.58,18.6,18.58,18.6,5000.0,12.9356,12.9496,12.9356,12.9496,5000.0
2006-07-12 15:05:00,18.6,18.6,18.58,18.6,15400.0,12.9496,12.9496,12.9356,12.9496,15400.0
2006-07-12 15:10:00,18.59,18.59,18.59,18.59,600.0,12.9426,12.9426,12.9426,12.9426,600.0
2006-07-12 15:15:00,18.6,18.6,18.55,18.55,24800.0,12.9496,12.9496,12.9148,12.9148,24800.0
2006-07-12 15:20:00,18.56,18.58,18.54,18.57,10400.0,12.9217,12.9356,12.9078,12.9287,10400.0
2006-07-12 15:25:00,18.57,18.6,18.57,18.59,4400.0,12.9287,12.9496,12.9287,12.9426,4400.0
2006-07-12 15:30:00,18.59,18.59,18.56,18.56,4400.0,12.9426,12.9426,12.9217,12.9217,4400.0
2006-07-12 15:35:00,18.57,18.58,18.56,18.56,9600.0,12.9287,12.9356,12.9217,12.9217,9600.0
2006-07-12 15:40:00,18.56,18.56,18.53,18.54,5600.0,12.9217,12.9217,12.9008,12.9078,5600.0
2006-07-12 15:45:00,18.54,18.55,18.5,18.54,17600.0,12.9078,12.9148,12.8799,12.9078,17600.0
2006-07-12 15:50:00,18.54,18.54,18.5,18.5,15800.0,12.9078,12.9078,12.8799,12.8799,15800.0
2006-07-12 15:55:00,18.5,18.52,18.5,18.5,24000.0,12.8799,12.8939,12.8799,12.8799,24000.0
2006-07-13 09:30:00,18.48,18.52,18.46,18.52,21800.0,12.866,12.8939,12.8521,12.8939,21800.0
2006-07-13 09:35:00,18.5,18.55,18.5,18.55,5400.0,12.8799,12.9148,12.8799,12.9148,5400.0
2006-07-13 09:40:00,18.54,18.55,18.5,18.5,8800.0,12.9078,12.9148,12.8799,12.8799,8800.0
2006-07-13 09:45:00,18.5,18.5,18.41,18.5,32600.0,12.8799,12.8799,12.8173,12.8799,32600.0
2006-07-13 09:50:00,18.48,18.49,18.45,18.46,24200.0,12.866,12.873,12.8451,12.8521,24200.0
2006-07-13 09:55:00,18.46,18.46,18.43,18.43,26800.0,12.8521,12.8521,12.8312,12.8312,26800.0
2006-07-13 10:00:00,18.45,18.45,18.42,18.43,338400.0,12.8451,12.8451,12.8243,12.8312,338400.0
2006-07-13 10:05:00,18.42,18.43,18.39,18.4,23000.0,12.8243,12.8312,12.8034,12.8103,23000.0
2006-07-13 10:10:00,18.4,18.5,18.4,18.48,38600.0,12.8103,12.8799,12.8103,12.866,38600.0
2006-07-13 10:15:00,18.49,18.54,18.49,18.54,11800.0,12.873,12.9078,12.873,12.9078,11800.0
2006-07-13 10:20:00,18.57,18.62,18.57,18.61,26000.0,12.9287,12.9635,12.9287,12.9565,26000.0
2006-07-13 10:25:00,18.61,18.71,18.61,18.71,16600.0,12.9565,13.0262,12.9565,13.0262,16600.0
2006-07-13 10:30:00,18.68,18.75,18.68,18.73,21200.0,13.0053,13.054,13.0053,13.0401,21200.0
2006-07-13 10:35:00,18.73,18.74,18.72,18.73,44800.0,13.0401,13.047,13.0331,13.0401,44800.0
2006-07-13 10:40:00,18.73,18.87,18.73,18.85,36000.0,13.0401,13.1375,13.0401,13.1236,36000.0
2006-07-13 10:45:00,18.86,18.86,18.75,18.75,7400.0,13.1306,13.1306,13.054,13.054,7400.0
2006-07-13 10:50:00,18.73,18.75,18.7,18.7,3800.0,13.0401,13.054,13.0192,13.0192,3800.0
2006-07-13 10:55:00,18.7,18.74,18.67,18.7,19400.0,13.0192,13.047,12.9983,13.0192,19400.0
2006-07-13 11:00:00,18.71,18.71,18.67,18.68,14200.0,13.0262,13.0262,12.9983,13.0053,14200.0
2006-07-13 11:05:00,18.69,18.72,18.68,18.68,9400.0,13.0122,13.0331,13.0053,13.0053,9400.0
2006-07-13 11:10:00,18.65,18.65,18.63,18.63,4600.0,12.9844,12.9844,12.9705,12.9705,4600.0
2006-07-13 11:15:00,18.65,18.71,18.65,18.68,3200.0,12.9844,13.0262,12.9844,13.0053,3200.0
2006-07-13 11:20:00,18.65,18.72,18.65,18.72,3800.0,12.9844,13.0331,12.9844,13.0331,3800.0
2006-07-13 11:25:00,18.72,18.73,18.67,18.7,14000.0,13.0331,13.0401,12.9983,13.0192,14000.0
2006-07-13 11:30:00,18.7,18.7,18.68,18.68,3200.0,13.0192,13.0192,13.0053,13.0053,3200.0
2006-07-13 11:35:00,18.68,18.73,18.68,18.72,23400.0,13.0053,13.0401,13.0053,13.0331,23400.0
2006-07-13 11:40:00,18.7,18.7,18.66,18.66,3600.0,13.0192,13.0192,12.9913,12.9913,3600.0
2006-07-13 11:45:00,18.65,18.65,18.61,18.61,11600.0,12.9844,12.9844,12.9565,12.9565,11600.0
2006-07-13 11:50:00,18.62,18.67,18.62,18.63,16800.0,12.9635,12.9983,12.9635,12.9705,16800.0
2006-07-13 11:55:00,18.63,18.68,18.61,18.63,25000.0,12.9705,13.0053,12.9565,12.9705,25000.0
2006-07-13 12:00:00,18.63,18.67,18.63,18.64,18000.0,12.9705,12.9983,12.9705,12.9774,18000.0
2006-07-13 12:05:00,18.64,18.7,18.64,18.7,5000.0,12.9774,13.0192,12.9774,13.0192,5000.0
2006-07-13 12:10:00,18.7,18.71,18.7,18.71,9600.0,13.0192,13.0262,13.0192,13.0262,9600.0
2006-07-13 12:15:00,18.7,18.73,18.7,18.73,16600.0,13.0192,13.0401,13.0192,13.0401,16600.0
2006-07-13 12:20:00,18.73,18.77,18.73,18.75,19400.0,13.0401,13.0679,13.0401,13.054,19400.0
2006-07-13 12:25:00,18.75,18.77,18.75,18.75,6600.0,13.054,13.0679,13.054,13.054,6600.0
2006-07-13 12:30:00,18.75,18.75,18.74,18.74,4000.0,13.054,13.054,13.047,13.047,4000.0
2006-07-13 12:35:00,18.74,18.74,18.74,18.74,800.0,13.047,13.047,13.047,13.047,800.0
2006-07-13 12:40:00,18.75,18.77,18.74,18.77,3600.0,13.054,13.0679,13.047,13.0679,3600.0
2006-07-13 12:45:00,18.77,18.8,18.77,18.77,20600.0,13.0679,13.0888,13.0679,13.0679,20600.0
2006-07-13 12:50:00,18.76,18.76,18.73,18.73,5600.0,13.061,13.061,13.0401,13.0401,5600.0
2006-07-13 12:55:00,18.72,18.72,18.72,18.72,2600.0,13.0331,13.0331,13.0331,13.0331,2600.0
2006-07-13 13:00:00,18.72,18.73,18.7,18.7,6200.0,13.0331,13.0401,13.0192,13.0192,6200.0
2006-07-13 13:05:00,18.71,18.71,18.65,18.68,12600.0,13.0262,13.0262,12.9844,13.0053,12600.0
2006-07-13 13:10:00,18.69,18.73,18.68,18.73,5600.0,13.0122,13.0401,13.0053,13.0401,5600.0
2006-07-13 13:15:00,18.73,18.75,18.73,18.75,11600.0,13.0401,13.054,13.0401,13.054,11600.0
2006-07-13 13:20:00,18.74,18.78,18.74,18.75,28800.0,13.047,13.0749,13.047,13.054,28800.0
2006-07-13 13:25:00,18.75,18.75,18.73,18.73,1200.0,13.054,13.054,13.0401,13.0401,1200.0
2006-07-13 13:30:00,18.72,18.72,18.71,18.72,2000.0,13.0331,13.0331,13.0262,13.0331,2000.0
2006-07-13 13:35:00,18.72,18.72,18.71,18.71,800.0,13.0331,13.0331,13.0262,13.0262,800.0
2006-07-13 13:40:00,18.71,18.71,18.69,18.69,2600.0,13.0262,13.0262,13.0122,13.0122,2600.0
2006-07-13 13:45:00,18.68,18.68,18.67,18.68,25600.0,13.0053,13.0053,12.9983,13.0053,25600.0
2006-07-13 13:50:00,18.68,18.68,18.68,18.68,7000.0,13.0053,13.0053,13.0053,13.0053,7000.0
2006-07-13 13:55:00,18.68,18.68,18.61,18.61,12800.0,13.0053,13.0053,12.9565,12.9565,12800.0
2006-07-13 14:00:00,18.61,18.61,18.6,18.6,7400.0,12.9565,12.9565,12.9496,12.9496,7400.0
2006-07-13 14:05:00,18.61,18.61,18.61,18.61,3800.0,12.9565,12.9565,12.9565,12.9565,3800.0
2006-07-13 14:10:00,18.61,18.63,18.6,18.61,29200.0,12.9565,12.9705,12.9496,12.9565,29200.0
2006-07-13 14:15:00,18.62,18.64,18.62,18.64,1600.0,12.9635,12.9774,12.9635,12.9774,1600.0
2006-07-13 14:20:00,18.64,18.64,18.63,18.63,10000.0,12.9774,12.9774,12.9705,12.9705,10000.0
2006-07-13 14:25:00,18.63,18.64,18.63,18.64,2600.0,12.9705,12.9774,12.9705,12.9774,2600.0
2006-07-13 14:30:00,18.63,18.63,18.61,18.62,2800.0,12.9705,12.9705,12.9565,12.9635,2800.0
2006-07-13 14:35:00,18.61,18.61,18.6,18.6,6400.0,12.9565,12.9565,12.9496,12.9496,6400.0
2006-07-13 14:40:00,18.6,18.6,18.59,18.59,3600.0,12.9496,12.9496,12.9426,12.9426,3600.0
2006-07-13 14:45:00,18.59,18.59,18.45,18.52,50400.0,12.9426,12.9426,12.8451,12.8939,50400.0
2006-07-13 14:50:00,18.53,18.55,18.5,18.5,15800.0,12.9008,12.9148,12.8799,12.8799,15800.0
2006-07-13 14:55:00,18.5,18.52,18.5,18.52,3000.0,12.8799,12.8939,12.8799,12.8939,3000.0
2006-07-13 15:00:00,18.49,18.53,18.44,18.45,45000.0,12.873,12.9008,12.8382,12.8451,45000.0
2006-07-13 15:05:00,18.45,18.53,18.45,18.5,47200.0,12.8451,12.9008,12.8451,12.8799,47200.0
2006-07-13 15:10:00,18.5,18.5,18.47,18.47,12400.0,12.8799,12.8799,12.8591,12.8591,12400.0
2006-07-13 15:15:00,18.48,18.49,18.46,18.46,18800.0,12.866,12.873,12.8521,12.8521,18800.0
2006-07-13 15:20:00,18.45,18.5,18.45,18.47,17000.0,12.8451,12.8799,12.8451,12.8591,17000.0
2006-07-13 15:25:00,18.48,18.49,18.45,18.46,17400.0,12.866,12.873,12.8451,12.8521,17400.0
2006-07-13 15:30:00,18.48,18.53,18.48,18.51,35000.0,12.866,12.9008,12.866,12.8869,35000.0
2006-07-13 15:35:00,18.51,18.53,18.5,18.5,22400.0,12.8869,12.9008,12.8799,12.8799,22400.0
2006-07-13 15:40:00,18.5,18.5,18.49,18.5,24800.0,12.8799,12.8799,12.873,12.8799,24800.0
2006-07-13 15:45:00,18.5,18.56,18.5,18.56,30800.0,12.8799,12.9217,12.8799,12.9217,30800.0
2006-07-13 15:50:00,18.56,18.57,18.53,18.56,22400.0,12.9217,12.9287,12.9008,12.9217,22400.0
2006-07-13 15:55:00,18.55,18.57,18.54,18.56,29000.0,12.9148,12.9287,12.9078,12.9217,29000.0
2006-07-14 09:30:00,18.53,18.54,18.52,18.52,13200.0,12.9008,12.9078,12.8939,12.8939,13200.0
2006-07-14 09:35:00,18.52,18.52,18.45,18.45,9400.0,12.8939,12.8939,12.8451,12.8451,9400.0
2006-07-14 09:40:00,18.45,18.47,18.43,18.43,5800.0,12.8451,12.8591,12.8312,12.8312,5800.0
2006-07-14 09:45:00,18.42,18.47,18.39,18.39,9600.0,12.8243,12.8591,12.8034,12.8034,9600.0
2006-07-14 09:50:00,18.39,18.4,18.33,18.35,24800.0,12.8034,12.8103,12.7616,12.7755,24800.0
2006-07-14 09:55:00,18.33,18.39,18.33,18.35,16000.0,12.7616,12.8034,12.7616,12.7755,16000.0
2006-07-14 10:00:00,18.37,18.39,18.35,18.36,7200.0,12.7894,12.8034,12.7755,12.7825,7200.0
2006-07-14 10:05:00,18.36,18.36,18.33,18.33,8000.0,12.7825,12.7825,12.7616,12.7616,8000.0
2006-07-14 10:10:00,18.34,18.38,18.33,18.33,23000.0,12.7686,12.7964,12.7616,12.7616,23000.0
2006-07-14 10:15:00,18.33,18.35,18.31,18.35,7800.0,12.7616,12.7755,12.7477,12.7755,7800.0
2006-07-14 10:20:00,18.34,18.35,18.33,18.33,7400.0,12.7686,12.7755,12.7616,12.7616,7400.0
2006-07-14 10:25:00,18.33,18.33,18.28,18.3,7600.0,12.7616,12.7616,12.7268,12.7407,7600.0
2006-07-14 10:30:00,18.31,18.31,18.28,18.28,14600.0,12.7477,12.7477,12.7268,12.7268,14600.0
2006-07-14 10:35:00,18.28,18.33,18.28,18.33,10200.0,12.7268,12.7616,12.7268,12.7616,10200.0
2006-07-14 10:40:00,18.31,18.34,18.31,18.34,11800.0,12.7477,12.7686,12.7477,12.7686,11800.0
2006-07-14 10:45:00,18.34,18.35,18.34,18.35,5200.0,12.7686,12.7755,12.7686,12.7755,5200.0
2006-07-14 10:50:00,18.35,18.39,18.35,18.39,58400.0,12.7755,12.8034,12.7755,12.8034,58400.0
2006-07-14 10:55:00,18.39,18.4,18.38,18.38,10000.0,12.8034,12.8103,12.7964,12.7964,10000.0
2006-07-14 11:00:00,18.38,18.38,18.29,18.31,22200.0,12.7964,12.7964,12.7337,12.7477,22200.0
2006-07-14 11:05:00,18.32,18.32,18.27,18.27,7200.0,12.7546,12.7546,12.7198,12.7198,7200.0
2006-07-14 11:10:00,18.26,18.26,18.19,18.2,14200.0,12.7129,12.7129,12.6641,12.6711,14200.0
2006-07-14 11:15:00,18.2,18.24,18.18,18.18,19800.0,12.6711,12.6989,12.6572,12.6572,19800.0
2006-07-14 11:20:00,18.18,18.2,18.15,18.16,12400.0,12.6572,12.6711,12.6363,12.6432,12400.0
2006-07-14 11:25:00,18.16,18.16,18.11,18.13,26200.0,12.6432,12.6432,12.6084,12.6223,26200.0
2006-07-14 11:30:00,18.13,18.13,18.07,18.08,55400.0,12.6223,12.6223,12.5806,12.5875,55400.0
2006-07-14 11:35:00,18.07,18.08,18.04,18.04,7800.0,12.5806,12.5875,12.5597,12.5597,7800.0
2006-07-14 11:40:00,18.04,18.09,18.03,18.09,13600.0,12.5597,12.5945,12.5527,12.5945,13600.0
2006-07-14 11:45:00,18.09,18.11,18.09,18.1,22400.0,12.5945,12.6084,12.5945,12.6015,22400.0
2006-07-14 11:50:00,18.1,18.11,18.05,18.06,14000.0,12.6015,12.6084,12.5667,12.5736,14000.0
2006-07-14 11:55:00,18.06,18.11,18.06,18.11,10400.0,12.5736,12.6084,12.5736,12.6084,10400.0
2006-07-14 12:00:00,18.11,18.12,18.09,18.11,9200.0,12.6084,12.6154,12.5945,12.6084,9200.0
2006-07-14 12:05:00,18.1,18.11,18.1,18.11,14000.0,12.6015,12.6084,12.6015,12.6084,14000.0
2006-07-14 12:10:00,18.11,18.11,18.09,18.09,12400.0,12.6084,12.6084,12.5945,12.5945,12400.0
2006-07-14 12:15:00,18.09,18.12,18.09,18.11,9000.0,12.5945,12.6154,12.5945,12.6084,9000.0
2006-07-14 12:20:00,18.11,18.15,18.11,18.12,10800.0,12.6084,12.6363,12.6084,12.6154,10800.0
2006-07-14 12:25:00,18.13,18.13,18.11,18.12,5600.0,12.6223,12.6223,12.6084,12.6154,5600.0
2006-07-14 12:30:00,18.11,18.22,18.11,18.22,14000.0,12.6084,12.685,12.6084,12.685,14000.0
2006-07-14 12:35:00,18.21,18.23,18.18,18.23,5800.0,12.678,12.692,12.6572,12.692,5800.0
2006-07-14 12:40:00,18.23,18.25,18.2,18.25,12400.0,12.692,12.7059,12.6711,12.7059,12400.0
2006-07-14 12:45:00,18.25,18.3,18.25,18.29,16800.0,12.7059,12.7407,12.7059,12.7337,16800.0
2006-07-14 12:50:00,18.29,18.3,18.25,18.25,9800.0,12.7337,12.7407,12.7059,12.7059,9800.0
2006-07-14 12:55:00,18.24,18.25,18.24,18.25,9800.0,12.6989,12.7059,12.6989,12.7059,9800.0
2006-07-14 13:00:00,18.23,18.23,18.18,18.2,4600.0,12.692,12.692,12.6572,12.6711,4600.0
2006-07-14 13:05:00,18.2,18.2,18.17,18.18,18800.0,12.6711,12.6711,12.6502,12.6572,18800.0
2006-07-14 13:10:00,18.17,18.25,18.17,18.25,8200.0,12.6502,12.7059,12.6502,12.7059,8200.0
2006-07-14 13:15:00,18.25,18.25,18.23,18.25,14400.0,12.7059,12.7059,12.692,12.7059,14400.0
2006-07-14 13:20:00,18.24,18.29,18.22,18.25,54400.0,12.6989,12.7337,12.685,12.7059,54400.0
2006-07-14 13:25:00,18.26,18.27,18.22,18.22,18000.0,12.7129,12.7198,12.685,12.685,18000.0
2006-07-14 13:30:00,18.22,18.22,18.18,18.18,9000.0,12.685,12.685,12.6572,12.6572,9000.0
2006-07-14 13:35:00,18.18,18.21,18.14,18.14,35800.0,12.6572,12.678,12.6293,12.6293,35800.0
2006-07-14 13:40:00,18.15,18.15,18.13,18.13,12000.0,12.6363,12.6363,12.6223,12.6223,12000.0
2006-07-14 13:45:00,18.14,18.15,18.11,18.11,18600.0,12.6293,12.6363,12.6084,12.6084,18600.0
2006-07-14 13:50:00,18.11,18.11,18.06,18.08,31600.0,12.6084,12.6084,12.5736,12.5875,31600.0
2006-07-14 13:55:00,18.08,18.08,18.05,18.06,20200.0,12.5875,12.5875,12.5667,12.5736,20200.0
2006-07-14 14:00:00,18.05,18.07,18.04,18.04,16800.0,12.5667,12.5806,12.5597,12.5597,16800.0
2006-07-14 14:05:00,18.04,18.05,18.04,18.05,18800.0,12.5597,12.5667,12.5597,12.5667,18800.0
2006-07-14 14:10:00,18.03,18.04,18.0,18.0,30600.0,12.5527,12.5597,12.5318,12.5318,30600.0
2006-07-14 14:15:00,18.01,18.01,17.99,18.0,42400.0,12.5388,12.5388,12.5249,12.5318,42400.0
2006-07-14 14:20:00,18.0,18.01,17.98,18.0,29400.0,12.5318,12.5388,12.5179,12.5318,29400.0
2006-07-14 14:25:00,18.01,18.03,17.98,17.99,14800.0,12.5388,12.5527,12.5179,12.5249,14800.0
2006-07-14 14:30:00,17.99,18.05,17.99,18.05,18800.0,12.5249,12.5667,12.5249,12.5667,18800.0
2006-07-14 14:35:00,18.05,18.06,18.05,18.05,20600.0,12.5667,12.5736,12.5667,12.5667,20600.0
2006-07-14 14:40:00,18.05,18.05,18.0,18.03,13200.0,12.5667,12.5667,12.5318,12.5527,13200.0
2006-07-14 14:45:00,18.03,18.06,18.03,18.05,11400.0,12.5527,12.5736,12.5527,12.5667,11400.0
2006-07-14 14:50:00,18.06,18.06,18.04,18.05,15600.0,12.5736,12.5736,12.5597,12.5667,15600.0
2006-07-14 14:55:00,18.05,18.05,18.01,18.02,17800.0,12.5667,12.5667,12.5388,12.5458,17800.0
2006-07-14 15:00:00,18.03,18.09,18.03,18.06,16600.0,12.5527,12.5945,12.5527,12.5736,16600.0
2006-07-14 15:05:00,18.06,18.09,18.06,18.09,31200.0,12.5736,12.5945,12.5736,12.5945,31200.0
2006-07-14 15:10:00,18.1,18.1,18.05,18.06,12400.0,12.6015,12.6015,12.5667,12.5736,12400.0
2006-07-14 15:15:00,18.06,18.09,18.04,18.06,18800.0,12.5736,12.5945,12.5597,12.5736,18800.0
2006-07-14 15:20:00,18.06,18.07,18.03,18.03,19000.0,12.5736,12.5806,12.5527,12.5527,19000.0
2006-07-14 15:25:00,18.02,18.03,17.96,18.02,57400.0,12.5458,12.5527,12.504,12.5458,57400.0
2006-07-14 15:30:00,18.01,18.08,18.01,18.08,20000.0,12.5388,12.5875,12.5388,12.5875,20000.0
2006-07-14 15:35:00,18.08,18.1,18.07,18.1,29800.0,12.5875,12.6015,12.5806,12.6015,29800.0
2006-07-14 15:40:00,18.1,18.16,18.1,18.16,19000.0,12.6015,12.6432,12.6015,12.6432,19000.0
2006-07-14 15:45:00,18.16,18.23,18.16,18.23,23600.0,12.6432,12.692,12.6432,12.692,23600.0
2006-07-14 15:50:00,18.23,18.25,18.22,18.24,34600.0,12.692,12.7059,12.685,12.6989,34600.0
2006-07-14 15:55:00,18.23,18.23,18.21,18.21,39800.0,12.692,12.692,12.678,12.678,39800.0
2006-07-17 09:30:00,18.2,18.23,18.2,18.23,4800.0,12.6711,12.692,12.6711,12.692,4800.0
2006-07-17 09:35:00,18.23,18.31,18.23,18.31,11400.0,12.692,12.7477,12.692,12.7477,11400.0
2006-07-17 09:40:00,18.31,18.39,18.31,18.33,14400.0,12.7477,12.8034,12.7477,12.7616,14400.0
2006-07-17 09:45:00,18.34,18.45,18.32,18.42,7200.0,12.7686,12.8451,12.7546,12.8243,7200.0
2006-07-17 09:50:00,18.41,18.47,18.41,18.43,10000.0,12.8173,12.8591,12.8173,12.8312,10000.0
2006-07-17 09:55:00,18.42,18.42,18.38,18.38,4800.0,12.8243,12.8243,12.7964,12.7964,4800.0
2006-07-17 10:00:00,18.39,18.43,18.39,18.43,16600.0,12.8034,12.8312,12.8034,12.8312,16600.0
2006-07-17 10:05:00,18.43,18.46,18.42,18.43,23200.0,12.8312,12.8521,12.8243,12.8312,23200.0
2006-07-17 10:10:00,18.42,18.49,18.42,18.46,17600.0,12.8243,12.873,12.8243,12.8521,17600.0
2006-07-17 10:15:00,18.43,18.49,18.41,18.46,34000.0,12.8312,12.873,12.8173,12.8521,34000.0
2006-07-17 10:20:00,18.46,18.46,18.43,18.43,4400.0,12.8521,12.8521,12.8312,12.8312,4400.0
2006-07-17 10:25:00,18.43,18.43,18.38,18.4,14200.0,12.8312,12.8312,12.7964,12.8103,14200.0
2006-07-17 10:30:00,18.39,18.39,18.34,18.34,18000.0,12.8034,12.8034,12.7686,12.7686,18000.0
2006-07-17 10:35:00,18.34,18.34,18.26,18.29,18400.0,12.7686,12.7686,12.7129,12.7337,18400.0
2006-07-17 10:40:00,18.28,18.3,18.25,18.3,15600.0,12.7268,12.7407,12.7059,12.7407,15600.0
2006-07-17 10:45:00,18.29,18.34,18.29,18.29,17400.0,12.7337,12.7686,12.7337,12.7337,17400.0
2006-07-17 10:50:00,18.27,18.32,18.25,18.32,28600.0,12.7198,12.7546,12.7059,12.7546,28600.0
2006-07-17 10:55:00,18.34,18.42,18.34,18.35,31400.0,12.7686,12.8243,12.7686,12.7755,31400.0
2006-07-17 11:00:00,18.34,18.4,18.32,18.36,14600.0,12.7686,12.8103,12.7546,12.7825,14600.0
2006-07-17 11:05:00,18.38,18.39,18.3,18.3,28800.0,12.7964,12.8034,12.7407,12.7407,28800.0
2006-07-17 11:10:00,18.29,18.39,18.29,18.33,43000.0,12.7337,12.8034,12.7337,12.7616,43000.0
2006-07-17 11:15:00,18.35,18.4,18.34,18.38,35800.0,12.7755,12.8103,12.7686,12.7964,35800.0
2006-07-17 11:20:00,18.39,18.4,18.32,18.34,21400.0,12.8034,12.8103,12.7546,12.7686,21400.0
2006-07-17 11:25:00,18.36,18.39,18.33,18.38,13600.0,12.7825,12.8034,12.7616,12.7964,13600.0
2006-07-17 11:30:00,18.36,18.36,18.34,18.34,2000.0,12.7825,12.7825,12.7686,12.7686,2000.0
2006-07-17 11:35:00,18.34,18.34,18.27,18.3,11200.0,12.7686,12.7686,12.7198,12.7407,11200.0
2006-07-17 11:40:00,18.28,18.35,18.28,18.35,6200.0,12.7268,12.7755,12.7268,12.7755,6200.0
2006-07-17 11:45:00,18.35,18.36,18.35,18.36,4800.0,12.7755,12.7825,12.7755,12.7825,4800.0
2006-07-17 11:50:00,18.36,18.4,18.34,18.36,6800.0,12.7825,12.8103,12.7686,12.7825,6800.0
2006-07-17 11:55:00,18.35,18.35,18.33,18.34,9000.0,12.7755,12.7755,12.7616,12.7686,9000.0
2006-07-17 12:00:00,18.34,18.34,18.34,18.34,600.0,12.7686,12.7686,12.7686,12.7686,600.0
2006-07-17 12:05:00,18.33,18.33,18.31,18.31,4400.0,12.7616,12.7616,12.7477,12.7477,4400.0
2006-07-17 12:10:00,18.31,18.31,18.29,18.29,5600.0,12.7477,12.7477,12.7337,12.7337,5600.0
2006-07-17 12:15:00,18.29,18.32,18.29,18.32,6800.0,12.7337,12.7546,12.7337,12.7546,6800.0
2006-07-17 12:20:00,18.35,18.36,18.32,18.32,6000.0,12.7755,12.7825,12.7546,12.7546,6000.0
2006-07-17 12:25:00,18.33,18.33,18.32,18.32,3800.0,12.7616,12.7616,12.7546,12.7546,3800.0
2006-07-17 12:30:00,18.31,18.35,18.31,18.35,8600.0,12.7477,12.7755,12.7477,12.7755,8600.0
2006-07-17 12:35:00,18.35,18.39,18.35,18.36,8000.0,12.7755,12.8034,12.7755,12.7825,8000.0
2006-07-17 12:40:00,18.36,18.36,18.34,18.35,4800.0,12.7825,12.7825,12.7686,12.7755,4800.0
2006-07-17 12:45:00,18.35,18.35,18.28,18.28,7000.0,12.7755,12.7755,12.7268,12.7268,7000.0
2006-07-17 12:50:00,18.28,18.28,18.24,18.24,3400.0,12.7268,12.7268,12.6989,12.6989,3400.0
2006-07-17 12:55:00,18.24,18.27,18.24,18.27,6400.0,12.6989,12.7198,12.6989,12.7198,6400.0
2006-07-17 13:00:00,18.26,18.29,18.25,18.27,6200.0,12.7129,12.7337,12.7059,12.7198,6200.0
2006-07-17 13:05:00,18.27,18.27,18.25,18.27,4200.0,12.7198,12.7198,12.7059,12.7198,4200.0
2006-07-17 13:10:00,18.25,18.31,18.25,18.31,3200.0,12.7059,12.7477,12.7059,12.7477,3200.0
2006-07-17 13:15:00,18.33,18.38,18.31,18.38,3600.0,12.7616,12.7964,12.7477,12.7964,3600.0
2006-07-17 13:20:00,18.39,18.4,18.36,18.36,6400.0,12.8034,12.8103,12.7825,12.7825,6400.0
2006-07-17 13:25:00,18.36,18.38,18.36,18.36,3000.0,12.7825,12.7964,12.7825,12.7825,3000.0
2006-07-17 13:30:00,18.36,18.36,18.35,18.35,600.0,12.7825,12.7825,12.7755,12.7755,600.0
2006-07-17 13:35:00,18.35,18.36,18.35,18.35,4000.0,12.7755,12.7825,12.7755,12.7755,4000.0
2006-07-17 13:40:00,18.35,18.36,18.33,18.36,4200.0,12.7755,12.7825,12.7616,12.7825,4200.0
2006-07-17 13:45:00,18.39,18.39,18.39,18.39,1400.0,12.8034,12.8034,12.8034,12.8034,1400.0
2006-07-17 13:50:00,18.38,18.39,18.38,18.39,3200.0,12.7964,12.8034,12.7964,12.8034,3200.0
2006-07-17 13:55:00,18.4,18.4,18.39,18.39,4200.0,12.8103,12.8103,12.8034,12.8034,4200.0
2006-07-17 14:00:00,18.39,18.4,18.39,18.4,4400.0,12.8034,12.8103,12.8034,12.8103,4400.0
2006-07-17 14:05:00,18.4,18.4,18.39,18.39,2600.0,12.8103,12.8103,12.8034,12.8034,2600.0
2006-07-17 14:10:00,18.4,18.4,18.4,18.4,2200.0,12.8103,12.8103,12.8103,12.8103,2200.0
2006-07-17 14:15:00,18.4,18.4,18.39,18.39,6800.0,12.8103,12.8103,12.8034,12.8034,6800.0
2006-07-17 14:20:00,18.39,18.39,18.36,18.36,1800.0,12.8034,12.8034,12.7825,12.7825,1800.0
2006-07-17 14:25:00,18.36,18.37,18.36,18.36,3400.0,12.7825,12.7894,12.7825,12.7825,3400.0
2006-07-17 14:30:00,18.37,18.39,18.37,18.39,1800.0,12.7894,12.8034,12.7894,12.8034,1800.0
2006-07-17 14:35:00,18.39,18.4,18.38,18.39,6000.0,12.8034,12.8103,12.7964,12.8034,6000.0
2006-07-17 14:40:00,18.39,18.4,18.39,18.39,2800.0,12.8034,12.8103,12.8034,12.8034,2800.0
2006-07-17 14:45:00,18.39,18.4,18.38,18.4,4000.0,12.8034,12.8103,12.7964,12.8103,4000.0
2006-07-17 14:50:00,18.4,18.4,18.38,18.38,2600.0,12.8103,12.8103,12.7964,12.7964,2600.0
2006-07-17 14:55:00,18.39,18.39,18.36,18.36,2600.0,12.8034,12.8034,12.7825,12.7825,2600.0
2006-07-17 15:00:00,18.37,18.37,18.36,18.36,3600.0,12.7894,12.7894,12.7825,12.7825,3600.0
2006-07-17 15:05:00,18.36,18.36,18.33,18.33,5600.0,12.7825,12.7825,12.7616,12.7616,5600.0
2006-07-17 15:10:00,18.33,18.33,18.31,18.31,3200.0,12.7616,12.7616,12.7477,12.7477,3200.0
2006-07-17 15:15:00,18.31,18.34,18.31,18.33,3600.0,12.7477,12.7686,12.7477,12.7616,3600.0
2006-07-17 15:20:00,18.33,18.35,18.33,18.34,5000.0,12.7616,12.7755,12.7616,12.7686,5000.0
2006-07-17 15:25:00,18.34,18.38,18.34,18.38,7400.0,12.7686,12.7964,12.7686,12.7964,7400.0
2006-07-17 15:30:00,18.38,18.38,18.32,18.33,9600.0,12.7964,12.7964,12.7546,12.7616,9600.0
2006-07-17 15:35:00,18.33,18.33,18.29,18.3,6800.0,12.7616,12.7616,12.7337,12.7407,6800.0
2006-07-17 15:40:00,18.3,18.3,18.28,18.29,4200.0,12.7407,12.7407,12.7268,12.7337,4200.0
2006-07-17 15:45:00,18.29,18.35,18.29,18.35,9800.0,12.7337,12.7755,12.7337,12.7755,9800.0
2006-07-17 15:50:00,18.35,18.35,18.3,18.3,3000.0,12.7755,12.7755,12.7407,12.7407,3000.0
2006-07-17 15:55:00,18.3,18.32,18.3,18.32,4200.0,12.7407,12.7546,12.7407,12.7546,4200.0
2006-07-18 09:30:00,18.34,18.34,18.34,18.34,3000.0,12.7686,12.7686,12.7686,12.7686,3000.0
2006-07-18 09:35:00,18.32,18.32,18.24,18.26,9000.0,12.7546,12.7546,12.6989,12.7129,9000.0
2006-07-18 09:40:00,18.27,18.29,18.27,18.27,5000.0,12.7198,12.7337,12.7198,12.7198,5000.0
2006-07-18 09:45:00,18.27,18.28,18.27,18.27,3600.0,12.7198,12.7268,12.7198,12.7198,3600.0
2006-07-18 09:50:00,18.28,18.28,18.25,18.25,1800.0,12.7268,12.7268,12.7059,12.7059,1800.0
2006-07-18 09:55:00,18.25,18.28,18.25,18.28,11600.0,12.7059,12.7268,12.7059,12.7268,11600.0
2006-07-18 10:00:00,18.24,18.25,18.13,18.13,9000.0,12.6989,12.7059,12.6223,12.6223,9000.0
2006-07-18 10:05:00,18.15,18.15,18.1,18.12,10400.0,12.6363,12.6363,12.6015,12.6154,10400.0
2006-07-18 10:10:00,18.13,18.15,18.08,18.08,50600.0,12.6223,12.6363,12.5875,12.5875,50600.0
2006-07-18 10:15:00,18.08,18.08,18.0,18.0,19200.0,12.5875,12.5875,12.5318,12.5318,19200.0
2006-07-18 10:20:00,18.0,18.05,17.96,17.98,26000.0,12.5318,12.5667,12.504,12.5179,26000.0
2006-07-18 10:25:00,17.99,17.99,17.9,17.9,24600.0,12.5249,12.5249,12.4622,12.4622,24600.0
2006-07-18 10:30:00,17.88,17.88,17.83,17.84,22000.0,12.4483,12.4483,12.4135,12.4204,22000.0
2006-07-18 10:35:00,17.84,17.85,17.78,17.79,26600.0,12.4204,12.4274,12.3787,12.3856,26600.0
2006-07-18 10:40:00,17.78,17.8,17.73,17.77,109600.0,12.3787,12.3926,12.3439,12.3717,109600.0
2006-07-18 10:45:00,17.76,17.79,17.73,17.74,64000.0,12.3648,12.3856,12.3439,12.3508,64000.0
2006-07-18 10:50:00,17.75,17.77,17.72,17.72,15400.0,12.3578,12.3717,12.3369,12.3369,15400.0
2006-07-18 10:55:00,17.73,17.73,17.67,17.67,10400.0,12.3439,12.3439,12.3021,12.3021,10400.0
2006-07-18 11:00:00,17.67,17.67,17.62,17.62,14400.0,12.3021,12.3021,12.2673,12.2673,14400.0
2006-07-18 11:05:00,17.62,17.62,17.55,17.57,54000.0,12.2673,12.2673,12.2185,12.2325,54000.0
2006-07-18 11:10:00,17.57,17.66,17.56,17.6,135600.0,12.2325,12.2951,12.2255,12.2534,135600.0
2006-07-18 11:15:00,17.59,17.59,17.53,17.55,17000.0,12.2464,12.2464,12.2046,12.2185,17000.0
2006-07-18 11:20:00,17.54,17.59,17.54,17.58,10800.0,12.2116,12.2464,12.2116,12.2394,10800.0
2006-07-18 11:25:00,17.6,17.65,17.6,17.62,27800.0,12.2534,12.2882,12.2534,12.2673,27800.0
2006-07-18 11:30:00,17.64,17.65,17.62,17.63,26800.0,12.2812,12.2882,12.2673,12.2742,26800.0
2006-07-18 11:35:00,17.62,17.67,17.6,17.66,66400.0,12.2673,12.3021,12.2534,12.2951,66400.0
2006-07-18 11:40:00,17.67,17.68,17.61,17.63,47200.0,12.3021,12.3091,12.2603,12.2742,47200.0
2006-07-18 11:45:00,17.64,17.68,17.6,17.61,46000.0,12.2812,12.3091,12.2534,12.2603,46000.0
2006-07-18 11:50:00,17.61,17.68,17.61,17.65,58000.0,12.2603,12.3091,12.2603,12.2882,58000.0
2006-07-18 11:55:00,17.65,17.68,17.64,17.68,69200.0,12.2882,12.3091,12.2812,12.3091,69200.0
2006-07-18 12:00:00,17.68,17.68,17.65,17.65,24400.0,12.3091,12.3091,12.2882,12.2882,24400.0
2006-07-18 12:05:00,17.65,17.66,17.59,17.65,36400.0,12.2882,12.2951,12.2464,12.2882,36400.0
2006-07-18 12:10:00,17.65,17.66,17.63,17.64,65400.0,12.2882,12.2951,12.2742,12.2812,65400.0
2006-07-18 12:15:00,17.64,17.67,17.63,17.67,42600.0,12.2812,12.3021,12.2742,12.3021,42600.0
2006-07-18 12:20:00,17.67,17.67,17.64,17.65,17600.0,12.3021,12.3021,12.2812,12.2882,17600.0
2006-07-18 12:25:00,17.65,17.68,17.64,17.67,9800.0,12.2882,12.3091,12.2812,12.3021,9800.0
2006-07-18 12:30:00,17.67,17.68,17.66,17.67,5000.0,12.3021,12.3091,12.2951,12.3021,5000.0
2006-07-18 12:35:00,17.67,17.68,17.65,17.65,27000.0,12.3021,12.3091,12.2882,12.2882,27000.0
2006-07-18 12:40:00,17.66,17.68,17.66,17.66,20600.0,12.2951,12.3091,12.2951,12.2951,20600.0
2006-07-18 12:45:00,17.67,17.68,17.67,17.68,12800.0,12.3021,12.3091,12.3021,12.3091,12800.0
2006-07-18 12:50:00,17.67,17.68,17.66,17.68,2600.0,12.3021,12.3091,12.2951,12.3091,2600.0
2006-07-18 12:55:00,17.68,17.68,17.67,17.68,6800.0,12.3091,12.3091,12.3021,12.3091,6800.0
2006-07-18 13:00:00,17.68,17.68,17.61,17.63,44000.0,12.3091,12.3091,12.2603,12.2742,44000.0
2006-07-18 13:05:00,17.63,17.64,17.61,17.64,19400.0,12.2742,12.2812,12.2603,12.2812,19400.0
2006-07-18 13:10:00,17.65,17.66,17.62,17.63,18400.0,12.2882,12.2951,12.2673,12.2742,18400.0
2006-07-18 13:15:00,17.63,17.63,17.59,17.63,12000.0,12.2742,12.2742,12.2464,12.2742,12000.0
2006-07-18 13:20:00,17.61,17.65,17.59,17.63,27600.0,12.2603,12.2882,12.2464,12.2742,27600.0
2006-07-18 13:25:00,17.65,17.68,17.62,17.67,11400.0,12.2882,12.3091,12.2673,12.3021,11400.0
2006-07-18 13:30:00,17.66,17.66,17.6,17.6,20800.0,12.2951,12.2951,12.2534,12.2534,20800.0
2006-07-18 13:35:00,17.6,17.7,17.59,17.66,31600.0,12.2534,12.323,12.2464,12.2951,31600.0
2006-07-18 13:40:00,17.66,17.66,17.65,17.66,6400.0,12.2951,12.2951,12.2882,12.2951,6400.0
2006-07-18 13:45:00,17.66,17.68,17.64,17.65,21600.0,12.2951,12.3091,12.2812,12.2882,21600.0
2006-07-18 13:50:00,17.63,17.68,17.63,17.66,14800.0,12.2742,12.3091,12.2742,12.2951,14800.0
2006-07-18 13:55:00,17.66,17.66,17.63,17.63,19200.0,12.2951,12.2951,12.2742,12.2742,19200.0
2006-07-18 14:00:00,17.65,17.67,17.62,17.64,27000.0,12.2882,12.3021,12.2673,12.2812,27000.0
2006-07-18 14:05:00,17.66,17.68,17.63,17.63,17400.0,12.2951,12.3091,12.2742,12.2742,17400.0
2006-07-18 14:10:00,17.63,17.68,17.63,17.67,24600.0,12.2742,12.3091,12.2742,12.3021,24600.0
2006-07-18 14:15:00,17.68,17.78,17.68,17.75,27000.0,12.3091,12.3787,12.3091,12.3578,27000.0
2006-07-18 14:20:00,17.74,17.77,17.73,17.75,13200.0,12.3508,12.3717,12.3439,12.3578,13200.0
2006-07-18 14:25:00,17.74,17.75,17.74,17.74,6800.0,12.3508,12.3578,12.3508,12.3508,6800.0
2006-07-18 14:30:00,17.74,17.79,17.74,17.79,10600.0,12.3508,12.3856,12.3508,12.3856,10600.0
2006-07-18 14:35:00,17.79,17.86,17.79,17.86,35600.0,12.3856,12.4344,12.3856,12.4344,35600.0
2006-07-18 14:40:00,17.86,17.86,17.83,17.84,10400.0,12.4344,12.4344,12.4135,12.4204,10400.0
2006-07-18 14:45:00,17.82,17.83,17.79,17.83,13800.0,12.4065,12.4135,12.3856,12.4135,13800.0
2006-07-18 14:50:00,17.83,17.84,17.8,17.81,29800.0,12.4135,12.4204,12.3926,12.3996,29800.0
2006-07-18 14:55:00,17.81,17.81,17.75,17.78,22000.0,12.3996,12.3996,12.3578,12.3787,22000.0
2006-07-18 15:00:00,17.8,17.82,17.78,17.81,8600.0,12.3926,12.4065,12.3787,12.3996,8600.0
2006-07-18 15:05:00,17.81,17.82,17.8,17.81,26600.0,12.3996,12.4065,12.3926,12.3996,26600.0
2006-07-18 15:10:00,17.81,17.85,17.8,17.85,24400.0,12.3996,12.4274,12.3926,12.4274,24400.0
2006-07-18 15:15:00,17.86,17.88,17.84,17.84,8600.0,12.4344,12.4483,12.4204,12.4204,8600.0
2006-07-18 15:20:00,17.84,17.84,17.8,17.83,15400.0,12.4204,12.4204,12.3926,12.4135,15400.0
2006-07-18 15:25:00,17.82,17.83,17.82,17.83,12200.0,12.4065,12.4135,12.4065,12.4135,12200.0
2006-07-18 15:30:00,17.83,17.84,17.83,17.83,12000.0,12.4135,12.4204,12.4135,12.4135,12000.0
2006-07-18 15:35:00,17.82,17.82,17.8,17.8,25800.0,12.4065,12.4065,12.3926,12.3926,25800.0
2006-07-18 15:40:00,17.81,17.82,17.81,17.82,23400.0,12.3996,12.4065,12.3996,12.4065,23400.0
2006-07-18 15:45:00,17.82,17.92,17.82,17.88,19400.0,12.4065,12.4761,12.4065,12.4483,19400.0
2006-07-18 15:50:00,17.87,17.87,17.82,17.86,15600.0,12.4413,12.4413,12.4065,12.4344,15600.0
2006-07-18 15:55:00,17.85,17.87,17.84,17.86,22400.0,12.4274,12.4413,12.4204,12.4344,22400.0
2006-07-19 09:30:00,17.85,17.96,17.85,17.96,20800.0,12.4274,12.504,12.4274,12.504,20800.0
2006-07-19 09:35:00,17.96,17.98,17.96,17.97,17600.0,12.504,12.5179,12.504,12.511,17600.0
2006-07-19 09:40:00,17.97,18.08,17.97,18.08,22400.0,12.511,12.5875,12.511,12.5875,22400.0
2006-07-19 09:45:00,18.1,18.13,18.08,18.09,8600.0,12.6015,12.6223,12.5875,12.5945,8600.0
2006-07-19 09:50:00,18.1,18.16,18.09,18.14,7200.0,12.6015,12.6432,12.5945,12.6293,7200.0
2006-07-19 09:55:00,18.15,18.15,18.03,18.05,5600.0,12.6363,12.6363,12.5527,12.5667,5600.0
2006-07-19 10:00:00,18.05,18.18,18.05,18.17,16400.0,12.5667,12.6572,12.5667,12.6502,16400.0
2006-07-19 10:05:00,18.18,18.2,18.17,18.17,11400.0,12.6572,12.6711,12.6502,12.6502,11400.0
2006-07-19 10:10:00,18.19,18.2,18.16,18.18,4000.0,12.6641,12.6711,12.6432,12.6572,4000.0
2006-07-19 10:15:00,18.2,18.2,18.17,18.19,6800.0,12.6711,12.6711,12.6502,12.6641,6800.0
2006-07-19 10:20:00,18.2,18.2,18.15,18.16,6200.0,12.6711,12.6711,12.6363,12.6432,6200.0
2006-07-19 10:25:00,18.15,18.21,18.15,18.2,12000.0,12.6363,12.678,12.6363,12.6711,12000.0
2006-07-19 10:30:00,18.21,18.21,18.17,18.18,4400.0,12.678,12.678,12.6502,12.6572,4400.0
2006-07-19 10:35:00,18.18,18.19,18.18,18.18,3600.0,12.6572,12.6641,12.6572,12.6572,3600.0
2006-07-19 10:40:00,18.2,18.24,18.2,18.24,2800.0,12.6711,12.6989,12.6711,12.6989,2800.0
2006-07-19 10:45:00,18.24,18.27,18.21,18.21,11800.0,12.6989,12.7198,12.678,12.678,11800.0
2006-07-19 10:50:00,18.2,18.23,18.19,18.21,4400.0,12.6711,12.692,12.6641,12.678,4400.0
2006-07-19 10:55:00,18.21,18.23,18.21,18.23,6200.0,12.678,12.692,12.678,12.692,6200.0
2006-07-19 11:00:00,18.22,18.25,18.21,18.21,6600.0,12.685,12.7059,12.678,12.678,6600.0
2006-07-19 11:05:00,18.21,18.23,18.21,18.23,2400.0,12.678,12.692,12.678,12.692,2400.0
2006-07-19 11:10:00,18.23,18.27,18.23,18.25,7400.0,12.692,12.7198,12.692,12.7059,7400.0
2006-07-19 11:15:00,18.25,18.28,18.25,18.27,2600.0,12.7059,12.7268,12.7059,12.7198,2600.0
2006-07-19 11:20:00,18.26,18.26,18.2,18.2,7800.0,12.7129,12.7129,12.6711,12.6711,7800.0
2006-07-19 11:25:00,18.2,18.2,18.2,18.2,2800.0,12.6711,12.6711,12.6711,12.6711,2800.0
2006-07-19 11:30:00,18.19,18.2,18.17,18.17,5000.0,12.6641,12.6711,12.6502,12.6502,5000.0
2006-07-19 11:35:00,18.17,18.17,18.14,18.14,2600.0,12.6502,12.6502,12.6293,12.6293,2600.0
2006-07-19 11:40:00,18.14,18.17,18.14,18.16,4800.0,12.6293,12.6502,12.6293,12.6432,4800.0
2006-07-19 11:45:00,18.17,18.18,18.17,18.18,400.0,12.6502,12.6572,12.6502,12.6572,400.0
2006-07-19 11:50:00,18.17,18.18,18.16,18.16,8200.0,12.6502,12.6572,12.6432,12.6432,8200.0
2006-07-19 11:55:00,18.16,18.17,18.16,18.17,2400.0,12.6432,12.6502,12.6432,12.6502,2400.0
2006-07-19 12:00:00,18.17,18.17,18.15,18.15,3400.0,12.6502,12.6502,12.6363,12.6363,3400.0
2006-07-19 12:05:00,18.15,18.15,18.14,18.14,7600.0,12.6363,12.6363,12.6293,12.6293,7600.0
2006-07-19 12:10:00,18.15,18.18,18.15,18.18,7000.0,12.6363,12.6572,12.6363,12.6572,7000.0
2006-07-19 12:15:00,18.18,18.18,18.16,18.16,4600.0,12.6572,12.6572,12.6432,12.6432,4600.0
2006-07-19 12:20:00,18.16,18.17,18.16,18.17,2000.0,12.6432,12.6502,12.6432,12.6502,2000.0
2006-07-19 12:25:00,18.17,18.17,18.15,18.15,2600.0,12.6502,12.6502,12.6363,12.6363,2600.0
2006-07-19 12:30:00,18.16,18.16,18.16,18.16,2800.0,12.6432,12.6432,12.6432,12.6432,2800.0
2006-07-19 12:35:00,18.18,18.2,18.18,18.2,1800.0,12.6572,12.6711,12.6572,12.6711,1800.0
2006-07-19 12:40:00,18.18,18.18,18.17,18.17,3600.0,12.6572,12.6572,12.6502,12.6502,3600.0
2006-07-19 12:45:00,18.17,18.18,18.17,18.18,2000.0,12.6502,12.6572,12.6502,12.6572,2000.0
2006-07-19 12:50:00,18.18,18.2,18.18,18.2,1200.0,12.6572,12.6711,12.6572,12.6711,1200.0
2006-07-19 12:55:00,18.19,18.2,18.18,18.19,5400.0,12.6641,12.6711,12.6572,12.6641,5400.0
2006-07-19 13:00:00,18.2,18.2,18.18,18.18,1800.0,12.6711,12.6711,12.6572,12.6572,1800.0
2006-07-19 13:05:00,18.18,18.21,18.18,18.21,4600.0,12.6572,12.678,12.6572,12.678,4600.0
2006-07-19 13:10:00,18.22,18.27,18.21,18.27,11200.0,12.685,12.7198,12.678,12.7198,11200.0
2006-07-19 13:15:00,18.25,18.29,18.25,18.28,25600.0,12.7059,12.7337,12.7059,12.7268,25600.0
2006-07-19 13:20:00,18.29,18.3,18.29,18.3,4800.0,12.7337,12.7407,12.7337,12.7407,4800.0
2006-07-19 13:25:00,18.32,18.34,18.32,18.32,10400.0,12.7546,12.7686,12.7546,12.7546,10400.0
2006-07-19 13:30:00,18.32,18.33,18.28,18.28,5600.0,12.7546,12.7616,12.7268,12.7268,5600.0
2006-07-19 13:35:00,18.27,18.27,18.2,18.21,7400.0,12.7198,12.7198,12.6711,12.678,7400.0
2006-07-19 13:40:00,18.21,18.24,18.21,18.23,3600.0,12.678,12.6989,12.678,12.692,3600.0
2006-07-19 13:45:00,18.24,18.25,18.22,18.23,11000.0,12.6989,12.7059,12.685,12.692,11000.0
2006-07-19 13:50:00,18.22,18.23,18.22,18.22,10000.0,12.685,12.692,12.685,12.685,10000.0
2006-07-19 13:55:00,18.22,18.25,18.21,18.22,12200.0,12.685,12.7059,12.678,12.685,12200.0
2006-07-19 14:00:00,18.22,18.24,18.22,18.24,19000.0,12.685,12.6989,12.685,12.6989,19000.0
2006-07-19 14:05:00,18.24,18.26,18.24,18.26,2400.0,12.6989,12.7129,12.6989,12.7129,2400.0
2006-07-19 14:10:00,18.27,18.31,18.22,18.23,31800.0,12.7198,12.7477,12.685,12.692,31800.0
2006-07-19 14:15:00,18.24,18.24,18.22,18.24,4400.0,12.6989,12.6989,12.685,12.6989,4400.0
2006-07-19 14:20:00,18.25,18.25,18.25,18.25,400.0,12.7059,12.7059,12.7059,12.7059,400.0
2006-07-19 14:25:00,18.24,18.27,18.24,18.24,8800.0,12.6989,12.7198,12.6989,12.6989,8800.0
2006-07-19 14:30:00,18.24,18.25,18.24,18.25,400.0,12.6989,12.7059,12.6989,12.7059,400.0
2006-07-19 14:35:00,18.25,18.27,18.25,18.25,7000.0,12.7059,12.7198,12.7059,12.7059,7000.0
2006-07-19 14:40:00,18.25,18.31,18.25,18.31,1800.0,12.7059,12.7477,12.7059,12.7477,1800.0
2006-07-19 14:45:00,18.3,18.33,18.3,18.32,3600.0,12.7407,12.7616,12.7407,12.7546,3600.0
2006-07-19 14:50:00,18.32,18.33,18.31,18.32,18400.0,12.7546,12.7616,12.7477,12.7546,18400.0
2006-07-19 14:55:00,18.31,18.33,18.31,18.32,10800.0,12.7477,12.7616,12.7477,12.7546,10800.0
2006-07-19 15:00:00,18.33,18.33,18.31,18.32,14200.0,12.7616,12.7616,12.7477,12.7546,14200.0
2006-07-19 15:05:00,18.31,18.31,18.29,18.3,5200.0,12.7477,12.7477,12.7337,12.7407,5200.0
2006-07-19 15:10:00,18.29,18.3,18.28,18.3,16000.0,12.7337,12.7407,12.7268,12.7407,16000.0
2006-07-19 15:15:00,18.29,18.31,18.29,18.3,7200.0,12.7337,12.7477,12.7337,12.7407,7200.0
2006-07-19 15:20:00,18.3,18.31,18.3,18.31,2400.0,12.7407,12.7477,12.7407,12.7477,2400.0
2006-07-19 15:25:00,18.32,18.32,18.29,18.29,7600.0,12.7546,12.7546,12.7337,12.7337,7600.0
2006-07-19 15:30:00,18.29,18.35,18.29,18.33,30600.0,12.7337,12.7755,12.7337,12.7616,30600.0
2006-07-19 15:35:00,18.32,18.33,18.28,18.29,4200.0,12.7546,12.7616,12.7268,12.7337,4200.0
2006-07-19 15:40:00,18.28,18.34,18.28,18.32,33400.0,12.7268,12.7686,12.7268,12.7546,33400.0
2006-07-19 15:45:00,18.31,18.36,18.31,18.34,14600.0,12.7477,12.7825,12.7477,12.7686,14600.0
2006-07-19 15:50:00,18.33,18.33,18.3,18.3,10600.0,12.7616,12.7616,12.7407,12.7407,10600.0
2006-07-19 15:55:00,18.3,18.3,18.27,18.29,16400.0,12.7407,12.7407,12.7198,12.7337,16400.0
2006-07-20 09:30:00,18.29,18.36,18.28,18.36,3400.0,12.7337,12.7825,12.7268,12.7825,3400.0
2006-07-20 09:35:00,18.36,18.4,18.36,18.39,2800.0,12.7825,12.8103,12.7825,12.8034,2800.0
2006-07-20 09:40:00,18.39,18.4,18.39,18.39,1600.0,12.8034,12.8103,12.8034,12.8034,1600.0
2006-07-20 09:45:00,18.39,18.39,18.36,18.36,5000.0,12.8034,12.8034,12.7825,12.7825,5000.0
2006-07-20 09:50:00,18.36,18.36,18.34,18.34,5200.0,12.7825,12.7825,12.7686,12.7686,5200.0
2006-07-20 09:55:00,18.3,18.33,18.3,18.31,1600.0,12.7407,12.7616,12.7407,12.7477,1600.0
2006-07-20 10:00:00,18.31,18.31,18.23,18.25,6200.0,12.7477,12.7477,12.692,12.7059,6200.0
2006-07-20 10:05:00,18.24,18.24,18.2,18.2,51000.0,12.6989,12.6989,12.6711,12.6711,51000.0
2006-07-20 10:10:00,18.18,18.18,18.14,18.17,9400.0,12.6572,12.6572,12.6293,12.6502,9400.0
2006-07-20 10:15:00,18.17,18.17,18.08,18.14,57600.0,12.6502,12.6502,12.5875,12.6293,57600.0
2006-07-20 10:20:00,18.14,18.15,18.13,18.15,43600.0,12.6293,12.6363,12.6223,12.6363,43600.0
2006-07-20 10:25:00,18.15,18.23,18.13,18.22,44200.0,12.6363,12.692,12.6223,12.685,44200.0
2006-07-20 10:30:00,18.22,18.23,18.22,18.23,17600.0,12.685,12.692,12.685,12.692,17600.0
2006-07-20 10:35:00,18.23,18.23,18.21,18.21,6000.0,12.692,12.692,12.678,12.678,6000.0
2006-07-20 10:40:00,18.21,18.21,18.18,18.18,5200.0,12.678,12.678,12.6572,12.6572,5200.0
2006-07-20 10:45:00,18.2,18.2,18.16,18.17,13000.0,12.6711,12.6711,12.6432,12.6502,13000.0
2006-07-20 10:50:00,18.17,18.18,18.17,18.18,6200.0,12.6502,12.6572,12.6502,12.6572,6200.0
2006-07-20 10:55:00,18.2,18.2,18.15,18.18,24800.0,12.6711,12.6711,12.6363,12.6572,24800.0
2006-07-20 11:00:00,18.16,18.2,18.16,18.18,5000.0,12.6432,12.6711,12.6432,12.6572,5000.0
2006-07-20 11:05:00,18.19,18.2,18.19,18.19,4800.0,12.6641,12.6711,12.6641,12.6641,4800.0
2006-07-20 11:10:00,18.2,18.2,18.19,18.19,1800.0,12.6711,12.6711,12.6641,12.6641,1800.0
2006-07-20 11:15:00,18.2,18.22,18.2,18.2,34400.0,12.6711,12.685,12.6711,12.6711,34400.0
2006-07-20 11:20:00,18.22,18.22,18.21,18.21,2400.0,12.685,12.685,12.678,12.678,2400.0
2006-07-20 11:25:00,18.22,18.23,18.22,18.22,2200.0,12.685,12.692,12.685,12.685,2200.0
2006-07-20 11:30:00,18.23,18.24,18.21,18.24,6200.0,12.692,12.6989,12.678,12.6989,6200.0
2006-07-20 11:35:00,18.24,18.24,18.24,18.24,1800.0,12.6989,12.6989,12.6989,12.6989,1800.0
2006-07-20 11:40:00,18.24,18.25,18.23,18.24,13200.0,12.6989,12.7059,12.692,12.6989,13200.0
2006-07-20 11:45:00,18.24,18.24,18.24,18.24,400.0,12.6989,12.6989,12.6989,12.6989,400.0
2006-07-20 11:50:00,18.25,18.25,18.25,18.25,11800.0,12.7059,12.7059,12.7059,12.7059,11800.0
2006-07-20 11:55:00,18.25,18.28,18.25,18.28,107200.0,12.7059,12.7268,12.7059,12.7268,107200.0
2006-07-20 12:00:00,18.28,18.31,18.28,18.31,4000.0,12.7268,12.7477,12.7268,12.7477,4000.0
2006-07-20 12:05:00,18.29,18.34,18.29,18.32,50800.0,12.7337,12.7686,12.7337,12.7546,50800.0
2006-07-20 12:10:00,18.33,18.33,18.32,18.32,1200.0,12.7616,12.7616,12.7546,12.7546,1200.0
2006-07-20 12:15:00,18.31,18.31,18.3,18.31,2600.0,12.7477,12.7477,12.7407,12.7477,2600.0
2006-07-20 12:20:00,18.31,18.31,18.3,18.3,2400.0,12.7477,12.7477,12.7407,12.7407,2400.0
2006-07-20 12:25:00,18.32,18.33,18.32,18.32,67000.0,12.7546,12.7616,12.7546,12.7546,67000.0
2006-07-20 12:30:00,18.32,18.32,18.3,18.3,9800.0,12.7546,12.7546,12.7407,12.7407,9800.0
2006-07-20 12:35:00,18.3,18.33,18.3,18.32,39800.0,12.7407,12.7616,12.7407,12.7546,39800.0
2006-07-20 12:40:00,18.32,18.32,18.32,18.32,1800.0,12.7546,12.7546,12.7546,12.7546,1800.0
2006-07-20 12:45:00,18.31,18.31,18.31,18.31,200.0,12.7477,12.7477,12.7477,12.7477,200.0
2006-07-20 12:50:00,18.31,18.31,18.31,18.31,4400.0,12.7477,12.7477,12.7477,12.7477,4400.0
2006-07-20 12:55:00,18.3,18.3,18.28,18.28,71600.0,12.7407,12.7407,12.7268,12.7268,71600.0
2006-07-20 13:00:00,18.3,18.31,18.28,18.31,14000.0,12.7407,12.7477,12.7268,12.7477,14000.0
2006-07-20 13:05:00,18.31,18.32,18.31,18.32,40400.0,12.7477,12.7546,12.7477,12.7546,40400.0
2006-07-20 13:10:00,18.32,18.32,18.32,18.32,0.0,12.7546,12.7546,12.7546,12.7546,0.0
2006-07-20 13:15:00,18.32,18.32,18.32,18.32,200.0,12.7546,12.7546,12.7546,12.7546,200.0
2006-07-20 13:20:00,18.33,18.34,18.33,18.34,5200.0,12.7616,12.7686,12.7616,12.7686,5200.0
2006-07-20 13:25:00,18.34,18.34,18.34,18.34,5000.0,12.7686,12.7686,12.7686,12.7686,5000.0
2006-07-20 13:30:00,18.34,18.34,18.32,18.34,70800.0,12.7686,12.7686,12.7546,12.7686,70800.0
2006-07-20 13:35:00,18.32,18.32,18.31,18.31,48400.0,12.7546,12.7546,12.7477,12.7477,48400.0
2006-07-20 13:40:00,18.3,18.3,18.28,18.28,27800.0,12.7407,12.7407,12.7268,12.7268,27800.0
2006-07-20 13:45:00,18.28,18.28,18.25,18.25,238400.0,12.7268,12.7268,12.7059,12.7059,238400.0
2006-07-20 13:50:00,18.27,18.3,18.27,18.3,2200.0,12.7198,12.7407,12.7198,12.7407,2200.0
2006-07-20 13:55:00,18.28,18.28,18.25,18.28,116200.0,12.7268,12.7268,12.7059,12.7268,116200.0
2006-07-20 14:00:00,18.3,18.32,18.3,18.32,5000.0,12.7407,12.7546,12.7407,12.7546,5000.0
2006-07-20 14:05:00,18.32,18.32,18.28,18.28,73000.0,12.7546,12.7546,12.7268,12.7268,73000.0
2006-07-20 14:10:00,18.28,18.29,18.24,18.26,60000.0,12.7268,12.7337,12.6989,12.7129,60000.0
2006-07-20 14:15:00,18.3,18.31,18.28,18.29,12000.0,12.7407,12.7477,12.7268,12.7337,12000.0
2006-07-20 14:20:00,18.28,18.3,18.27,18.29,15800.0,12.7268,12.7407,12.7198,12.7337,15800.0
2006-07-20 14:25:00,18.29,18.33,18.29,18.3,544200.0,12.7337,12.7616,12.7337,12.7407,544200.0
2006-07-20 14:30:00,18.3,18.33,18.3,18.33,48000.0,12.7407,12.7616,12.7407,12.7616,48000.0
2006-07-20 14:35:00,18.33,18.36,18.32,18.34,71200.0,12.7616,12.7825,12.7546,12.7686,71200.0
2006-07-20 14:40:00,18.35,18.36,18.32,18.36,30800.0,12.7755,12.7825,12.7546,12.7825,30800.0
2006-07-20 14:45:00,18.36,18.41,18.36,18.41,31600.0,12.7825,12.8173,12.7825,12.8173,31600.0
2006-07-20 14:50:00,18.41,18.45,18.41,18.44,16200.0,12.8173,12.8451,12.8173,12.8382,16200.0
2006-07-20 14:55:00,18.44,18.45,18.41,18.42,19000.0,12.8382,12.8451,12.8173,12.8243,19000.0
2006-07-20 15:00:00,18.42,18.42,18.39,18.4,12400.0,12.8243,12.8243,12.8034,12.8103,12400.0
2006-07-20 15:05:00,18.4,18.43,18.39,18.4,10600.0,12.8103,12.8312,12.8034,12.8103,10600.0
2006-07-20 15:10:00,18.39,18.41,18.38,18.38,6400.0,12.8034,12.8173,12.7964,12.7964,6400.0
2006-07-20 15:15:00,18.39,18.41,18.38,18.38,55400.0,12.8034,12.8173,12.7964,12.7964,55400.0
2006-07-20 15:20:00,18.39,18.4,18.38,18.39,54000.0,12.8034,12.8103,12.7964,12.8034,54000.0
2006-07-20 15:25:00,18.38,18.38,18.33,18.33,25000.0,12.7964,12.7964,12.7616,12.7616,25000.0
2006-07-20 15:30:00,18.33,18.35,18.31,18.33,11200.0,12.7616,12.7755,12.7477,12.7616,11200.0
2006-07-20 15:35:00,18.33,18.34,18.33,18.33,46200.0,12.7616,12.7686,12.7616,12.7616,46200.0
2006-07-20 15:40:00,18.33,18.35,18.33,18.35,52600.0,12.7616,12.7755,12.7616,12.7755,52600.0
2006-07-20 15:45:00,18.35,18.36,18.33,18.36,54600.0,12.7755,12.7825,12.7616,12.7825,54600.0
2006-07-20 15:50:00,18.36,18.36,18.35,18.35,111400.0,12.7825,12.7825,12.7755,12.7755,111400.0
2006-07-20 15:55:00,18.35,18.36,18.35,18.36,51000.0,12.7755,12.7825,12.7755,12.7825,51000.0
2006-07-21 09:30:00,18.35,18.36,18.29,18.29,10600.0,12.7755,12.7825,12.7337,12.7337,10600.0
2006-07-21 09:35:00,18.28,18.32,18.27,18.28,8800.0,12.7268,12.7546,12.7198,12.7268,8800.0
2006-07-21 09:40:00,18.25,18.29,18.25,18.26,15000.0,12.7059,12.7337,12.7059,12.7129,15000.0
2006-07-21 09:45:00,18.24,18.28,18.21,18.24,30400.0,12.6989,12.7268,12.678,12.6989,30400.0
2006-07-21 09:50:00,18.23,18.28,18.23,18.25,11000.0,12.692,12.7268,12.692,12.7059,11000.0
2006-07-21 09:55:00,18.26,18.27,18.22,18.22,4600.0,12.7129,12.7198,12.685,12.685,4600.0
2006-07-21 10:00:00,18.25,18.26,18.22,18.25,28800.0,12.7059,12.7129,12.685,12.7059,28800.0
2006-07-21 10:05:00,18.2,18.22,18.16,18.22,13600.0,12.6711,12.685,12.6432,12.685,13600.0
2006-07-21 10:10:00,18.23,18.27,18.23,18.27,24600.0,12.692,12.7198,12.692,12.7198,24600.0
2006-07-21 10:15:00,18.28,18.28,18.23,18.25,86600.0,12.7268,12.7268,12.692,12.7059,86600.0
2006-07-21 10:20:00,18.28,18.29,18.23,18.27,17000.0,12.7268,12.7337,12.692,12.7198,17000.0
2006-07-21 10:25:00,18.27,18.27,18.22,18.22,21200.0,12.7198,12.7198,12.685,12.685,21200.0
2006-07-21 10:30:00,18.22,18.22,18.16,18.18,12400.0,12.685,12.685,12.6432,12.6572,12400.0
2006-07-21 10:35:00,18.2,18.25,18.18,18.23,6800.0,12.6711,12.7059,12.6572,12.692,6800.0
2006-07-21 10:40:00,18.23,18.25,18.23,18.24,23600.0,12.692,12.7059,12.692,12.6989,23600.0
2006-07-21 10:45:00,18.24,18.24,18.21,18.21,13600.0,12.6989,12.6989,12.678,12.678,13600.0
2006-07-21 10:50:00,18.21,18.27,18.21,18.25,7800.0,12.678,12.7198,12.678,12.7059,7800.0
2006-07-21 10:55:00,18.26,18.28,18.25,18.26,2000.0,12.7129,12.7268,12.7059,12.7129,2000.0
2006-07-21 11:00:00,18.25,18.26,18.24,18.25,7200.0,12.7059,12.7129,12.6989,12.7059,7200.0
2006-07-21 11:05:00,18.23,18.27,18.23,18.27,8800.0,12.692,12.7198,12.692,12.7198,8800.0
2006-07-21 11:10:00,18.28,18.28,18.23,18.24,4800.0,12.7268,12.7268,12.692,12.6989,4800.0
2006-07-21 11:15:00,18.25,18.25,18.23,18.25,2800.0,12.7059,12.7059,12.692,12.7059,2800.0
2006-07-21 11:20:00,18.24,18.27,18.24,18.27,3800.0,12.6989,12.7198,12.6989,12.7198,3800.0
2006-07-21 11:25:00,18.25,18.25,18.23,18.25,5400.0,12.7059,12.7059,12.692,12.7059,5400.0
2006-07-21 11:30:00,18.25,18.27,18.25,18.26,1600.0,12.7059,12.7198,12.7059,12.7129,1600.0
2006-07-21 11:35:00,18.25,18.28,18.25,18.27,4200.0,12.7059,12.7268,12.7059,12.7198,4200.0
2006-07-21 11:40:00,18.27,18.28,18.27,18.28,2800.0,12.7198,12.7268,12.7198,12.7268,2800.0
2006-07-21 11:45:00,18.28,18.3,18.28,18.3,7200.0,12.7268,12.7407,12.7268,12.7407,7200.0
2006-07-21 11:50:00,18.28,18.31,18.28,18.31,5600.0,12.7268,12.7477,12.7268,12.7477,5600.0
2006-07-21 11:55:00,18.3,18.3,18.3,18.3,8400.0,12.7407,12.7407,12.7407,12.7407,8400.0
2006-07-21 12:00:00,18.29,18.29,18.28,18.28,8800.0,12.7337,12.7337,12.7268,12.7268,8800.0
2006-07-21 12:05:00,18.28,18.28,18.25,18.25,7000.0,12.7268,12.7268,12.7059,12.7059,7000.0
2006-07-21 12:10:00,18.25,18.27,18.25,18.27,12200.0,12.7059,12.7198,12.7059,12.7198,12200.0
2006-07-21 12:15:00,18.25,18.28,18.25,18.28,5200.0,12.7059,12.7268,12.7059,12.7268,5200.0
2006-07-21 12:20:00,18.28,18.3,18.28,18.3,5600.0,12.7268,12.7407,12.7268,12.7407,5600.0
2006-07-21 12:25:00,18.3,18.31,18.3,18.3,10200.0,12.7407,12.7477,12.7407,12.7407,10200.0
2006-07-21 12:30:00,18.3,18.31,18.3,18.31,2000.0,12.7407,12.7477,12.7407,12.7477,2000.0
2006-07-21 12:35:00,18.3,18.3,18.28,18.28,40200.0,12.7407,12.7407,12.7268,12.7268,40200.0
2006-07-21 12:40:00,18.29,18.29,18.28,18.28,2000.0,12.7337,12.7337,12.7268,12.7268,2000.0
2006-07-21 12:45:00,18.29,18.29,18.28,18.29,6800.0,12.7337,12.7337,12.7268,12.7337,6800.0
2006-07-21 12:50:00,18.29,18.29,18.28,18.28,8600.0,12.7337,12.7337,12.7268,12.7268,8600.0
2006-07-21 12:55:00,18.28,18.3,18.28,18.29,3600.0,12.7268,12.7407,12.7268,12.7337,3600.0
2006-07-21 13:00:00,18.28,18.3,18.28,18.3,15600.0,12.7268,12.7407,12.7268,12.7407,15600.0
2006-07-21 13:05:00,18.3,18.32,18.3,18.32,16800.0,12.7407,12.7546,12.7407,12.7546,16800.0
2006-07-21 13:10:00,18.31,18.31,18.3,18.3,7600.0,12.7477,12.7477,12.7407,12.7407,7600.0
2006-07-21 13:15:00,18.3,18.3,18.29,18.29,3000.0,12.7407,12.7407,12.7337,12.7337,3000.0
2006-07-21 13:20:00,18.29,18.3,18.29,18.3,8800.0,12.7337,12.7407,12.7337,12.7407,8800.0
2006-07-21 13:25:00,18.3,18.3,18.3,18.3,800.0,12.7407,12.7407,12.7407,12.7407,800.0
2006-07-21 13:30:00,18.29,18.3,18.29,18.3,9400.0,12.7337,12.7407,12.7337,12.7407,9400.0
2006-07-21 13:35:00,18.3,18.31,18.3,18.31,3800.0,12.7407,12.7477,12.7407,12.7477,3800.0
2006-07-21 13:40:00,18.31,18.32,18.27,18.32,5400.0,12.7477,12.7546,12.7198,12.7546,5400.0
2006-07-21 13:45:00,18.32,18.33,18.32,18.32,2200.0,12.7546,12.7616,12.7546,12.7546,2200.0
2006-07-21 13:50:00,18.33,18.33,18.3,18.3,2200.0,12.7616,12.7616,12.7407,12.7407,2200.0
2006-07-21 13:55:00,18.31,18.31,18.3,18.3,1000.0,12.7477,12.7477,12.7407,12.7407,1000.0
2006-07-21 14:00:00,18.31,18.31,18.22,18.23,5000.0,12.7477,12.7477,12.685,12.692,5000.0
2006-07-21 14:05:00,18.23,18.25,18.23,18.25,5000.0,12.692,12.7059,12.692,12.7059,5000.0
2006-07-21 14:10:00,18.27,18.27,18.26,18.27,5200.0,12.7198,12.7198,12.7129,12.7198,5200.0
2006-07-21 14:15:00,18.25,18.27,18.2,18.21,11200.0,12.7059,12.7198,12.6711,12.678,11200.0
2006-07-21 14:20:00,18.21,18.31,18.21,18.24,30400.0,12.678,12.7477,12.678,12.6989,30400.0
2006-07-21 14:25:00,18.24,18.32,18.24,18.32,23400.0,12.6989,12.7546,12.6989,12.7546,23400.0
2006-07-21 14:30:00,18.31,18.31,18.25,18.29,10800.0,12.7477,12.7477,12.7059,12.7337,10800.0
2006-07-21 14:35:00,18.28,18.28,18.28,18.28,1600.0,12.7268,12.7268,12.7268,12.7268,1600.0
2006-07-21 14:40:00,18.28,18.28,18.25,18.25,10000.0,12.7268,12.7268,12.7059,12.7059,10000.0
2006-07-21 14:45:00,18.27,18.28,18.23,18.23,5600.0,12.7198,12.7268,12.692,12.692,5600.0
2006-07-21 14:50:00,18.22,18.22,18.17,18.2,7600.0,12.685,12.685,12.6502,12.6711,7600.0
2006-07-21 14:55:00,18.2,18.21,18.2,18.21,1600.0,12.6711,12.678,12.6711,12.678,1600.0
2006-07-21 15:00:00,18.21,18.21,18.18,18.18,2200.0,12.678,12.678,12.6572,12.6572,2200.0
2006-07-21 15:05:00,18.18,18.2,18.18,18.2,3000.0,12.6572,12.6711,12.6572,12.6711,3000.0
2006-07-21 15:10:00,18.2,18.22,18.2,18.22,3200.0,12.6711,12.685,12.6711,12.685,3200.0
2006-07-21 15:15:00,18.24,18.24,18.22,18.22,3200.0,12.6989,12.6989,12.685,12.685,3200.0
2006-07-21 15:20:00,18.21,18.22,18.2,18.2,4600.0,12.678,12.685,12.6711,12.6711,4600.0
2006-07-21 15:25:00,18.18,18.25,18.18,18.25,11000.0,12.6572,12.7059,12.6572,12.7059,11000.0
2006-07-21 15:30:00,18.24,18.27,18.21,18.23,78000.0,12.6989,12.7198,12.678,12.692,78000.0
2006-07-21 15:35:00,18.23,18.31,18.23,18.31,11800.0,12.692,12.7477,12.692,12.7477,11800.0
2006-07-21 15:40:00,18.3,18.31,18.22,18.22,9400.0,12.7407,12.7477,12.685,12.685,9400.0
2006-07-21 15:45:00,18.22,18.23,18.18,18.18,10600.0,12.685,12.692,12.6572,12.6572,10600.0
2006-07-21 15:50:00,18.18,18.21,18.17,18.2,14600.0,12.6572,12.678,12.6502,12.6711,14600.0
2006-07-21 15:55:00,18.2,18.23,18.19,18.23,5800.0,12.6711,12.692,12.6641,12.692,5800.0
2006-07-24 09:30:00,18.1,18.12,18.0,18.03,32000.0,12.6015,12.6154,12.5318,12.5527,32000.0
2006-07-24 09:35:00,18.04,18.13,18.04,18.13,60200.0,12.5597,12.6223,12.5597,12.6223,60200.0
2006-07-24 09:40:00,18.1,18.14,18.08,18.09,7200.0,12.6015,12.6293,12.5875,12.5945,7200.0
2006-07-24 09:45:00,18.09,18.18,18.09,18.14,11400.0,12.5945,12.6572,12.5945,12.6293,11400.0
2006-07-24 09:50:00,18.14,18.18,18.12,18.12,14600.0,12.6293,12.6572,12.6154,12.6154,14600.0
2006-07-24 09:55:00,18.13,18.13,18.08,18.09,9200.0,12.6223,12.6223,12.5875,12.5945,9200.0
2006-07-24 10:00:00,18.11,18.11,18.08,18.1,6400.0,12.6084,12.6084,12.5875,12.6015,6400.0
2006-07-24 10:05:00,18.09,18.09,18.06,18.06,2400.0,12.5945,12.5945,12.5736,12.5736,2400.0
2006-07-24 10:10:00,18.03,18.05,18.01,18.01,4200.0,12.5527,12.5667,12.5388,12.5388,4200.0
2006-07-24 10:15:00,18.05,18.07,18.05,18.05,4200.0,12.5667,12.5806,12.5667,12.5667,4200.0
2006-07-24 10:20:00,18.07,18.13,18.07,18.13,4200.0,12.5806,12.6223,12.5806,12.6223,4200.0
2006-07-24 10:25:00,18.13,18.16,18.13,18.14,6800.0,12.6223,12.6432,12.6223,12.6293,6800.0
2006-07-24 10:30:00,18.15,18.16,18.15,18.15,2200.0,12.6363,12.6432,12.6363,12.6363,2200.0
2006-07-24 10:35:00,18.16,18.16,18.15,18.16,1000.0,12.6432,12.6432,12.6363,12.6432,1000.0
2006-07-24 10:40:00,18.16,18.18,18.16,18.16,7200.0,12.6432,12.6572,12.6432,12.6432,7200.0
2006-07-24 10:45:00,18.17,18.17,18.14,18.15,2400.0,12.6502,12.6502,12.6293,12.6363,2400.0
2006-07-24 10:50:00,18.17,18.21,18.17,18.2,7600.0,12.6502,12.678,12.6502,12.6711,7600.0
2006-07-24 10:55:00,18.23,18.23,18.21,18.22,5600.0,12.692,12.692,12.678,12.685,5600.0
2006-07-24 11:00:00,18.21,18.22,18.2,18.22,4600.0,12.678,12.685,12.6711,12.685,4600.0
2006-07-24 11:05:00,18.22,18.23,18.21,18.23,4000.0,12.685,12.692,12.678,12.692,4000.0
2006-07-24 11:10:00,18.21,18.23,18.19,18.23,3200.0,12.678,12.692,12.6641,12.692,3200.0
2006-07-24 11:15:00,18.22,18.23,18.2,18.23,3600.0,12.685,12.692,12.6711,12.692,3600.0
2006-07-24 11:20:00,18.2,18.22,18.19,18.22,4800.0,12.6711,12.685,12.6641,12.685,4800.0
2006-07-24 11:25:00,18.22,18.23,18.22,18.22,4000.0,12.685,12.692,12.685,12.685,4000.0
2006-07-24 11:30:00,18.22,18.23,18.22,18.23,3400.0,12.685,12.692,12.685,12.692,3400.0
2006-07-24 11:35:00,18.24,18.25,18.23,18.25,2600.0,12.6989,12.7059,12.692,12.7059,2600.0
2006-07-24 11:40:00,18.25,18.27,18.24,18.25,5000.0,12.7059,12.7198,12.6989,12.7059,5000.0
2006-07-24 11:45:00,18.27,18.28,18.25,18.25,4800.0,12.7198,12.7268,12.7059,12.7059,4800.0
2006-07-24 11:50:00,18.25,18.27,18.24,18.27,2400.0,12.7059,12.7198,12.6989,12.7198,2400.0
2006-07-24 11:55:00,18.27,18.28,18.26,18.27,2800.0,12.7198,12.7268,12.7129,12.7198,2800.0
2006-07-24 12:00:00,18.26,18.28,18.25,18.25,5000.0,12.7129,12.7268,12.7059,12.7059,5000.0
2006-07-24 12:05:00,18.24,18.24,18.18,18.2,8200.0,12.6989,12.6989,12.6572,12.6711,8200.0
2006-07-24 12:10:00,18.19,18.19,18.19,18.19,400.0,12.6641,12.6641,12.6641,12.6641,400.0
2006-07-24 12:15:00,18.18,18.18,18.15,18.15,4400.0,12.6572,12.6572,12.6363,12.6363,4400.0
2006-07-24 12:20:00,18.15,18.18,18.15,18.17,4600.0,12.6363,12.6572,12.6363,12.6502,4600.0
2006-07-24 12:25:00,18.18,18.18,18.15,18.15,4200.0,12.6572,12.6572,12.6363,12.6363,4200.0
2006-07-24 12:30:00,18.15,18.15,18.13,18.15,3000.0,12.6363,12.6363,12.6223,12.6363,3000.0
2006-07-24 12:35:00,18.14,18.18,18.11,18.17,16400.0,12.6293,12.6572,12.6084,12.6502,16400.0
2006-07-24 12:40:00,18.17,18.18,18.13,18.16,10600.0,12.6502,12.6572,12.6223,12.6432,10600.0
2006-07-24 12:45:00,18.16,18.18,18.11,18.13,16400.0,12.6432,12.6572,12.6084,12.6223,16400.0
2006-07-24 12:50:00,18.15,18.17,18.14,18.17,5800.0,12.6363,12.6502,12.6293,12.6502,5800.0
2006-07-24 12:55:00,18.16,18.17,18.1,18.13,13600.0,12.6432,12.6502,12.6015,12.6223,13600.0
2006-07-24 13:00:00,18.13,18.15,18.11,18.12,5000.0,12.6223,12.6363,12.6084,12.6154,5000.0
2006-07-24 13:05:00,18.14,18.14,18.13,18.14,2200.0,12.6293,12.6293,12.6223,12.6293,2200.0
2006-07-24 13:10:00,18.15,18.16,18.15,18.16,1000.0,12.6363,12.6432,12.6363,12.6432,1000.0
2006-07-24 13:15:00,18.14,18.14,18.14,18.14,400.0,12.6293,12.6293,12.6293,12.6293,400.0
2006-07-24 13:20:00,18.14,18.14,18.12,18.13,3600.0,12.6293,12.6293,12.6154,12.6223,3600.0
2006-07-24 13:25:00,18.14,18.14,18.14,18.14,2400.0,12.6293,12.6293,12.6293,12.6293,2400.0
2006-07-24 13:30:00,18.13,18.13,18.1,18.13,3400.0,12.6223,12.6223,12.6015,12.6223,3400.0
2006-07-24 13:35:00,18.13,18.16,18.13,18.16,4200.0,12.6223,12.6432,12.6223,12.6432,4200.0
2006-07-24 13:40:00,18.16,18.2,18.15,18.2,10000.0,12.6432,12.6711,12.6363,12.6711,10000.0
2006-07-24 13:45:00,18.17,18.18,18.16,18.17,6200.0,12.6502,12.6572,12.6432,12.6502,6200.0
2006-07-24 13:50:00,18.17,18.17,18.16,18.16,1200.0,12.6502,12.6502,12.6432,12.6432,1200.0
2006-07-24 13:55:00,18.14,18.15,18.14,18.15,1200.0,12.6293,12.6363,12.6293,12.6363,1200.0
2006-07-24 14:00:00,18.15,18.15,18.14,18.14,1200.0,12.6363,12.6363,12.6293,12.6293,1200.0
2006-07-24 14:05:00,18.15,18.15,18.13,18.15,1800.0,12.6363,12.6363,12.6223,12.6363,1800.0
2006-07-24 14:10:00,18.15,18.15,18.14,18.15,3200.0,12.6363,12.6363,12.6293,12.6363,3200.0
2006-07-24 14:15:00,18.13,18.18,18.13,18.14,4200.0,12.6223,12.6572,12.6223,12.6293,4200.0
2006-07-24 14:20:00,18.16,18.16,18.16,18.16,1800.0,12.6432,12.6432,12.6432,12.6432,1800.0
2006-07-24 14:25:00,18.16,18.17,18.15,18.15,3000.0,12.6432,12.6502,12.6363,12.6363,3000.0
2006-07-24 14:30:00,18.17,18.19,18.17,18.19,1200.0,12.6502,12.6641,12.6502,12.6641,1200.0
2006-07-24 14:35:00,18.2,18.27,18.2,18.27,4400.0,12.6711,12.7198,12.6711,12.7198,4400.0
2006-07-24 14:40:00,18.25,18.29,18.25,18.28,2200.0,12.7059,12.7337,12.7059,12.7268,2200.0
2006-07-24 14:45:00,18.28,18.28,18.25,18.25,8600.0,12.7268,12.7268,12.7059,12.7059,8600.0
2006-07-24 14:50:00,18.24,18.29,18.24,18.29,1000.0,12.6989,12.7337,12.6989,12.7337,1000.0
2006-07-24 14:55:00,18.29,18.29,18.29,18.29,800.0,12.7337,12.7337,12.7337,12.7337,800.0
2006-07-24 15:00:00,18.3,18.32,18.29,18.32,3800.0,12.7407,12.7546,12.7337,12.7546,3800.0
2006-07-24 15:05:00,18.32,18.33,18.31,18.33,4400.0,12.7546,12.7616,12.7477,12.7616,4400.0
2006-07-24 15:10:00,18.33,18.33,18.32,18.32,4000.0,12.7616,12.7616,12.7546,12.7546,4000.0
2006-07-24 15:15:00,18.32,18.33,18.32,18.33,3400.0,12.7546,12.7616,12.7546,12.7616,3400.0
2006-07-24 15:20:00,18.33,18.34,18.33,18.34,3800.0,12.7616,12.7686,12.7616,12.7686,3800.0
2006-07-24 15:25:00,18.34,18.36,18.34,18.36,2200.0,12.7686,12.7825,12.7686,12.7825,2200.0
2006-07-24 15:30:00,18.36,18.41,18.36,18.4,5400.0,12.7825,12.8173,12.7825,12.8103,5400.0
2006-07-24 15:35:00,18.39,18.43,18.39,18.4,12800.0,12.8034,12.8312,12.8034,12.8103,12800.0
2006-07-24 15:40:00,18.39,18.41,18.38,18.38,4400.0,12.8034,12.8173,12.7964,12.7964,4400.0
2006-07-24 15:45:00,18.38,18.38,18.31,18.32,8200.0,12.7964,12.7964,12.7477,12.7546,8200.0
2006-07-24 15:50:00,18.31,18.33,18.27,18.29,21400.0,12.7477,12.7616,12.7198,12.7337,21400.0
2006-07-24 15:55:00,18.28,18.31,18.27,18.3,16600.0,12.7268,12.7477,12.7198,12.7407,16600.0
2006-07-25 09:30:00,17.85,17.89,17.75,17.77,66200.0,12.4274,12.4553,12.3578,12.3717,66200.0
2006-07-25 09:35:00,17.76,17.8,17.65,17.72,57200.0,12.3648,12.3926,12.2882,12.3369,57200.0
2006-07-25 09:40:00,17.7,17.7,17.59,17.61,28600.0,12.323,12.323,12.2464,12.2603,28600.0
2006-07-25 09:45:00,17.59,17.6,17.56,17.59,23200.0,12.2464,12.2534,12.2255,12.2464,23200.0
2006-07-25 09:50:00,17.59,17.63,17.57,17.59,102400.0,12.2464,12.2742,12.2325,12.2464,102400.0
2006-07-25 09:55:00,17.59,17.59,17.56,17.56,46600.0,12.2464,12.2464,12.2255,12.2255,46600.0
2006-07-25 10:00:00,17.56,17.59,17.56,17.59,52000.0,12.2255,12.2464,12.2255,12.2464,52000.0
2006-07-25 10:05:00,17.63,17.75,17.63,17.72,36000.0,12.2742,12.3578,12.2742,12.3369,36000.0
2006-07-25 10:10:00,17.74,17.8,17.69,17.7,71400.0,12.3508,12.3926,12.316,12.323,71400.0
2006-07-25 10:15:00,17.69,17.75,17.69,17.73,29200.0,12.316,12.3578,12.316,12.3439,29200.0
2006-07-25 10:20:00,17.71,17.79,17.7,17.78,76400.0,12.3299,12.3856,12.323,12.3787,76400.0
2006-07-25 10:25:00,17.78,17.79,17.72,17.72,42600.0,12.3787,12.3856,12.3369,12.3369,42600.0
2006-07-25 10:30:00,17.73,17.8,17.7,17.76,176800.0,12.3439,12.3926,12.323,12.3648,176800.0
2006-07-25 10:35:00,17.75,17.75,17.65,17.67,41800.0,12.3578,12.3578,12.2882,12.3021,41800.0
2006-07-25 10:40:00,17.66,17.75,17.66,17.75,121000.0,12.2951,12.3578,12.2951,12.3578,121000.0
2006-07-25 10:45:00,17.78,17.85,17.77,17.83,87200.0,12.3787,12.4274,12.3717,12.4135,87200.0
2006-07-25 10:50:00,17.83,17.83,17.81,17.81,19600.0,12.4135,12.4135,12.3996,12.3996,19600.0
2006-07-25 10:55:00,17.81,17.84,17.81,17.82,10800.0,12.3996,12.4204,12.3996,12.4065,10800.0
2006-07-25 11:00:00,17.82,17.84,17.81,17.84,45600.0,12.4065,12.4204,12.3996,12.4204,45600.0
2006-07-25 11:05:00,17.83,17.83,17.82,17.82,5600.0,12.4135,12.4135,12.4065,12.4065,5600.0
2006-07-25 11:10:00,17.82,17.82,17.81,17.82,5000.0,12.4065,12.4065,12.3996,12.4065,5000.0
2006-07-25 11:15:00,17.82,17.82,17.77,17.77,22400.0,12.4065,12.4065,12.3717,12.3717,22400.0
2006-07-25 11:20:00,17.77,17.84,17.77,17.84,13200.0,12.3717,12.4204,12.3717,12.4204,13200.0
2006-07-25 11:25:00,17.86,17.89,17.86,17.88,9200.0,12.4344,12.4553,12.4344,12.4483,9200.0
2006-07-25 11:30:00,17.89,17.92,17.86,17.92,14200.0,12.4553,12.4761,12.4344,12.4761,14200.0
2006-07-25 11:35:00,17.92,17.92,17.84,17.85,15600.0,12.4761,12.4761,12.4204,12.4274,15600.0
2006-07-25 11:40:00,17.84,17.87,17.83,17.85,74000.0,12.4204,12.4413,12.4135,12.4274,74000.0
2006-07-25 11:45:00,17.85,17.86,17.85,17.85,14200.0,12.4274,12.4344,12.4274,12.4274,14200.0
2006-07-25 11:50:00,17.85,17.86,17.85,17.86,11600.0,12.4274,12.4344,12.4274,12.4344,11600.0
2006-07-25 11:55:00,17.86,17.87,17.86,17.86,18200.0,12.4344,12.4413,12.4344,12.4344,18200.0
2006-07-25 12:00:00,17.86,17.86,17.84,17.85,17000.0,12.4344,12.4344,12.4204,12.4274,17000.0
2006-07-25 12:05:00,17.85,17.85,17.81,17.81,41400.0,12.4274,12.4274,12.3996,12.3996,41400.0
2006-07-25 12:10:00,17.81,17.81,17.8,17.8,8400.0,12.3996,12.3996,12.3926,12.3926,8400.0
2006-07-25 12:15:00,17.8,17.81,17.78,17.8,13400.0,12.3926,12.3996,12.3787,12.3926,13400.0
2006-07-25 12:20:00,17.81,17.83,17.8,17.83,12200.0,12.3996,12.4135,12.3926,12.4135,12200.0
2006-07-25 12:25:00,17.82,17.84,17.8,17.83,81800.0,12.4065,12.4204,12.3926,12.4135,81800.0
2006-07-25 12:30:00,17.82,17.84,17.82,17.83,5000.0,12.4065,12.4204,12.4065,12.4135,5000.0
2006-07-25 12:35:00,17.84,17.86,17.84,17.86,6000.0,12.4204,12.4344,12.4204,12.4344,6000.0
2006-07-25 12:40:00,17.86,17.9,17.86,17.9,8800.0,12.4344,12.4622,12.4344,12.4622,8800.0
2006-07-25 12:45:00,17.89,17.93,17.87,17.92,15600.0,12.4553,12.4831,12.4413,12.4761,15600.0
2006-07-25 12:50:00,17.91,17.91,17.86,17.86,11800.0,12.4692,12.4692,12.4344,12.4344,11800.0
2006-07-25 12:55:00,17.86,17.86,17.81,17.83,21600.0,12.4344,12.4344,12.3996,12.4135,21600.0
2006-07-25 13:00:00,17.83,17.83,17.82,17.82,5400.0,12.4135,12.4135,12.4065,12.4065,5400.0
2006-07-25 13:05:00,17.82,17.86,17.81,17.86,25200.0,12.4065,12.4344,12.3996,12.4344,25200.0
2006-07-25 13:10:00,17.86,17.91,17.86,17.91,11000.0,12.4344,12.4692,12.4344,12.4692,11000.0
2006-07-25 13:15:00,17.91,17.94,17.91,17.94,19000.0,12.4692,12.4901,12.4692,12.4901,19000.0
2006-07-25 13:20:00,17.93,17.96,17.93,17.93,38200.0,12.4831,12.504,12.4831,12.4831,38200.0
2006-07-25 13:25:00,17.93,17.96,17.9,17.9,13000.0,12.4831,12.504,12.4622,12.4622,13000.0
2006-07-25 13:30:00,17.91,17.92,17.89,17.91,7600.0,12.4692,12.4761,12.4553,12.4692,7600.0
2006-07-25 13:35:00,17.9,17.91,17.89,17.9,18400.0,12.4622,12.4692,12.4553,12.4622,18400.0
2006-07-25 13:40:00,17.9,17.93,17.9,17.92,23800.0,12.4622,12.4831,12.4622,12.4761,23800.0
2006-07-25 13:45:00,17.91,17.96,17.91,17.95,10000.0,12.4692,12.504,12.4692,12.497,10000.0
2006-07-25 13:50:00,17.95,17.96,17.93,17.95,77000.0,12.497,12.504,12.4831,12.497,77000.0
2006-07-25 13:55:00,17.96,17.97,17.95,17.97,11000.0,12.504,12.511,12.497,12.511,11000.0
2006-07-25 14:00:00,17.99,18.0,17.95,17.95,23200.0,12.5249,12.5318,12.497,12.497,23200.0
2006-07-25 14:05:00,17.95,17.98,17.95,17.97,68800.0,12.497,12.5179,12.497,12.511,68800.0
2006-07-25 14:10:00,17.97,17.98,17.95,17.96,25600.0,12.511,12.5179,12.497,12.504,25600.0
2006-07-25 14:15:00,17.96,17.96,17.93,17.95,20600.0,12.504,12.504,12.4831,12.497,20600.0
2006-07-25 14:20:00,17.95,17.98,17.95,17.98,12800.0,12.497,12.5179,12.497,12.5179,12800.0
2006-07-25 14:25:00,17.98,17.98,17.97,17.98,12200.0,12.5179,12.5179,12.511,12.5179,12200.0
2006-07-25 14:30:00,17.99,18.03,17.99,18.03,18400.0,12.5249,12.5527,12.5249,12.5527,18400.0
2006-07-25 14:35:00,18.01,18.02,18.0,18.0,20000.0,12.5388,12.5458,12.5318,12.5318,20000.0
2006-07-25 14:40:00,18.0,18.04,17.99,18.04,35200.0,12.5318,12.5597,12.5249,12.5597,35200.0
2006-07-25 14:45:00,18.03,18.07,18.03,18.05,40400.0,12.5527,12.5806,12.5527,12.5667,40400.0
2006-07-25 14:50:00,18.06,18.07,18.03,18.03,29200.0,12.5736,12.5806,12.5527,12.5527,29200.0
2006-07-25 14:55:00,18.04,18.11,18.03,18.1,49400.0,12.5597,12.6084,12.5527,12.6015,49400.0
2006-07-25 15:00:00,18.1,18.16,18.1,18.15,18800.0,12.6015,12.6432,12.6015,12.6363,18800.0
2006-07-25 15:05:00,18.16,18.23,18.16,18.18,64600.0,12.6432,12.692,12.6432,12.6572,64600.0
2006-07-25 15:10:00,18.18,18.18,18.14,18.16,15600.0,12.6572,12.6572,12.6293,12.6432,15600.0
2006-07-25 15:15:00,18.16,18.18,18.15,18.16,22400.0,12.6432,12.6572,12.6363,12.6432,22400.0
2006-07-25 15:20:00,18.17,18.24,18.17,18.21,26200.0,12.6502,12.6989,12.6502,12.678,26200.0
2006-07-25 15:25:00,18.21,18.23,18.18,18.22,33400.0,12.678,12.692,12.6572,12.685,33400.0
2006-07-25 15:30:00,18.22,18.3,18.21,18.29,39400.0,12.685,12.7407,12.678,12.7337,39400.0
2006-07-25 15:35:00,18.28,18.29,18.24,18.25,22400.0,12.7268,12.7337,12.6989,12.7059,22400.0
2006-07-25 15:40:00,18.24,18.28,18.24,18.24,38600.0,12.6989,12.7268,12.6989,12.6989,38600.0
2006-07-25 15:45:00,18.23,18.25,18.21,18.23,43200.0,12.692,12.7059,12.678,12.692,43200.0
2006-07-25 15:50:00,18.22,18.23,18.16,18.16,43600.0,12.685,12.692,12.6432,12.6432,43600.0
2006-07-25 15:55:00,18.16,18.19,18.13,18.18,39200.0,12.6432,12.6641,12.6223,12.6572,39200.0
2006-07-26 09:30:00,18.07,18.18,18.07,18.14,24000.0,12.5806,12.6572,12.5806,12.6293,24000.0
2006-07-26 09:35:00,18.15,18.25,18.13,18.14,13200.0,12.6363,12.7059,12.6223,12.6293,13200.0
2006-07-26 09:40:00,18.15,18.23,18.13,18.14,13000.0,12.6363,12.692,12.6223,12.6293,13000.0
2006-07-26 09:45:00,18.14,18.14,17.92,18.08,30200.0,12.6293,12.6293,12.4761,12.5875,30200.0
2006-07-26 09:50:00,18.08,18.13,18.07,18.13,6400.0,12.5875,12.6223,12.5806,12.6223,6400.0
2006-07-26 09:55:00,18.13,18.2,18.13,18.18,8600.0,12.6223,12.6711,12.6223,12.6572,8600.0
2006-07-26 10:00:00,18.18,18.18,18.11,18.13,11200.0,12.6572,12.6572,12.6084,12.6223,11200.0
2006-07-26 10:05:00,18.13,18.15,18.09,18.09,21800.0,12.6223,12.6363,12.5945,12.5945,21800.0
2006-07-26 10:10:00,18.07,18.07,17.98,18.0,5000.0,12.5806,12.5806,12.5179,12.5318,5000.0
2006-07-26 10:15:00,18.0,18.0,18.0,18.0,2800.0,12.5318,12.5318,12.5318,12.5318,2800.0
2006-07-26 10:20:00,18.0,18.0,17.96,17.98,8400.0,12.5318,12.5318,12.504,12.5179,8400.0
2006-07-26 10:25:00,17.98,18.11,17.98,18.11,8000.0,12.5179,12.6084,12.5179,12.6084,8000.0
2006-07-26 10:30:00,18.11,18.11,18.05,18.07,17000.0,12.6084,12.6084,12.5667,12.5806,17000.0
2006-07-26 10:35:00,18.08,18.14,18.08,18.14,9400.0,12.5875,12.6293,12.5875,12.6293,9400.0
2006-07-26 10:40:00,18.14,18.14,18.1,18.1,3000.0,12.6293,12.6293,12.6015,12.6015,3000.0
2006-07-26 10:45:00,18.1,18.1,18.07,18.07,5400.0,12.6015,12.6015,12.5806,12.5806,5400.0
2006-07-26 10:50:00,18.07,18.08,18.05,18.05,4000.0,12.5806,12.5875,12.5667,12.5667,4000.0
2006-07-26 10:55:00,18.07,18.14,18.04,18.14,52600.0,12.5806,12.6293,12.5597,12.6293,52600.0
2006-07-26 11:00:00,18.14,18.17,18.07,18.15,32000.0,12.6293,12.6502,12.5806,12.6363,32000.0
2006-07-26 11:05:00,18.15,18.22,18.15,18.22,8000.0,12.6363,12.685,12.6363,12.685,8000.0
2006-07-26 11:10:00,18.23,18.25,18.22,18.25,16200.0,12.692,12.7059,12.685,12.7059,16200.0
2006-07-26 11:15:00,18.25,18.26,18.22,18.26,7800.0,12.7059,12.7129,12.685,12.7129,7800.0
2006-07-26 11:20:00,18.27,18.27,18.22,18.22,9600.0,12.7198,12.7198,12.685,12.685,9600.0
2006-07-26 11:25:00,18.22,18.23,18.18,18.18,9000.0,12.685,12.692,12.6572,12.6572,9000.0
2006-07-26 11:30:00,18.18,18.18,18.1,18.1,8800.0,12.6572,12.6572,12.6015,12.6015,8800.0
2006-07-26 11:35:00,18.11,18.13,18.09,18.13,14000.0,12.6084,12.6223,12.5945,12.6223,14000.0
2006-07-26 11:40:00,18.13,18.13,18.1,18.1,10400.0,12.6223,12.6223,12.6015,12.6015,10400.0
2006-07-26 11:45:00,18.1,18.2,18.1,18.18,17200.0,12.6015,12.6711,12.6015,12.6572,17200.0
2006-07-26 11:50:00,18.18,18.18,18.15,18.18,9600.0,12.6572,12.6572,12.6363,12.6572,9600.0
2006-07-26 11:55:00,18.18,18.18,18.17,18.17,2000.0,12.6572,12.6572,12.6502,12.6502,2000.0
2006-07-26 12:00:00,18.18,18.18,18.17,18.18,11600.0,12.6572,12.6572,12.6502,12.6572,11600.0
2006-07-26 12:05:00,18.18,18.22,18.16,18.21,15400.0,12.6572,12.685,12.6432,12.678,15400.0
2006-07-26 12:10:00,18.23,18.29,18.22,18.29,14200.0,12.692,12.7337,12.685,12.7337,14200.0
2006-07-26 12:15:00,18.29,18.32,18.28,18.28,9200.0,12.7337,12.7546,12.7268,12.7268,9200.0
2006-07-26 12:20:00,18.28,18.28,18.22,18.22,8600.0,12.7268,12.7268,12.685,12.685,8600.0
2006-07-26 12:25:00,18.22,18.22,18.18,18.19,7600.0,12.685,12.685,12.6572,12.6641,7600.0
2006-07-26 12:30:00,18.19,18.19,18.13,18.13,8600.0,12.6641,12.6641,12.6223,12.6223,8600.0
2006-07-26 12:35:00,18.13,18.13,18.09,18.13,18800.0,12.6223,12.6223,12.5945,12.6223,18800.0
2006-07-26 12:40:00,18.14,18.14,18.11,18.11,8800.0,12.6293,12.6293,12.6084,12.6084,8800.0
2006-07-26 12:45:00,18.11,18.13,18.11,18.13,14600.0,12.6084,12.6223,12.6084,12.6223,14600.0
2006-07-26 12:50:00,18.13,18.13,18.11,18.11,9200.0,12.6223,12.6223,12.6084,12.6084,9200.0
2006-07-26 12:55:00,18.11,18.13,18.11,18.13,17800.0,12.6084,12.6223,12.6084,12.6223,17800.0
2006-07-26 13:00:00,18.13,18.13,18.11,18.13,5000.0,12.6223,12.6223,12.6084,12.6223,5000.0
2006-07-26 13:05:00,18.13,18.13,18.12,18.13,6600.0,12.6223,12.6223,12.6154,12.6223,6600.0
2006-07-26 13:10:00,18.13,18.13,18.13,18.13,4800.0,12.6223,12.6223,12.6223,12.6223,4800.0
2006-07-26 13:15:00,18.13,18.13,18.13,18.13,8000.0,12.6223,12.6223,12.6223,12.6223,8000.0
2006-07-26 13:20:00,18.13,18.15,18.13,18.15,25200.0,12.6223,12.6363,12.6223,12.6363,25200.0
2006-07-26 13:25:00,18.16,18.17,18.15,18.17,4800.0,12.6432,12.6502,12.6363,12.6502,4800.0
2006-07-26 13:30:00,18.17,18.17,18.16,18.17,2600.0,12.6502,12.6502,12.6432,12.6502,2600.0
2006-07-26 13:35:00,18.16,18.18,18.16,18.17,6800.0,12.6432,12.6572,12.6432,12.6502,6800.0
2006-07-26 13:40:00,18.17,18.19,18.17,18.19,6000.0,12.6502,12.6641,12.6502,12.6641,6000.0
2006-07-26 13:45:00,18.19,18.22,18.19,18.22,7800.0,12.6641,12.685,12.6641,12.685,7800.0
2006-07-26 13:50:00,18.22,18.26,18.22,18.25,4200.0,12.685,12.7129,12.685,12.7059,4200.0
2006-07-26 13:55:00,18.26,18.27,18.25,18.25,7200.0,12.7129,12.7198,12.7059,12.7059,7200.0
2006-07-26 14:00:00,18.25,18.25,18.23,18.23,8200.0,12.7059,12.7059,12.692,12.692,8200.0
2006-07-26 14:05:00,18.22,18.22,18.12,18.13,11000.0,12.685,12.685,12.6154,12.6223,11000.0
2006-07-26 14:10:00,18.13,18.13,18.11,18.12,18400.0,12.6223,12.6223,12.6084,12.6154,18400.0
2006-07-26 14:15:00,18.12,18.17,18.12,18.14,14800.0,12.6154,12.6502,12.6154,12.6293,14800.0
2006-07-26 14:20:00,18.14,18.14,18.09,18.09,13200.0,12.6293,12.6293,12.5945,12.5945,13200.0
2006-07-26 14:25:00,18.08,18.08,18.05,18.05,3000.0,12.5875,12.5875,12.5667,12.5667,3000.0
2006-07-26 14:30:00,18.04,18.07,18.03,18.07,6600.0,12.5597,12.5806,12.5527,12.5806,6600.0
2006-07-26 14:35:00,18.08,18.12,18.08,18.11,4200.0,12.5875,12.6154,12.5875,12.6084,4200.0
2006-07-26 14:40:00,18.11,18.11,18.09,18.11,7600.0,12.6084,12.6084,12.5945,12.6084,7600.0
2006-07-26 14:45:00,18.11,18.11,18.09,18.09,5800.0,12.6084,12.6084,12.5945,12.5945,5800.0
2006-07-26 14:50:00,18.1,18.13,18.1,18.13,7000.0,12.6015,12.6223,12.6015,12.6223,7000.0
2006-07-26 14:55:00,18.14,18.17,18.14,18.17,8000.0,12.6293,12.6502,12.6293,12.6502,8000.0
2006-07-26 15:00:00,18.17,18.21,18.16,18.2,14000.0,12.6502,12.678,12.6432,12.6711,14000.0
2006-07-26 15:05:00,18.2,18.21,18.18,18.18,11200.0,12.6711,12.678,12.6572,12.6572,11200.0
2006-07-26 15:10:00,18.18,18.21,18.18,18.21,24800.0,12.6572,12.678,12.6572,12.678,24800.0
2006-07-26 15:15:00,18.21,18.25,18.2,18.25,23800.0,12.678,12.7059,12.6711,12.7059,23800.0
2006-07-26 15:20:00,18.25,18.29,18.25,18.29,20200.0,12.7059,12.7337,12.7059,12.7337,20200.0
2006-07-26 15:25:00,18.29,18.31,18.26,18.26,22600.0,12.7337,12.7477,12.7129,12.7129,22600.0
2006-07-26 15:30:00,18.28,18.32,18.27,18.3,27400.0,12.7268,12.7546,12.7198,12.7407,27400.0
2006-07-26 15:35:00,18.29,18.29,18.24,18.27,20000.0,12.7337,12.7337,12.6989,12.7198,20000.0
2006-07-26 15:40:00,18.28,18.28,18.25,18.25,17000.0,12.7268,12.7268,12.7059,12.7059,17000.0
2006-07-26 15:45:00,18.25,18.25,18.24,18.24,24000.0,12.7059,12.7059,12.6989,12.6989,24000.0
2006-07-26 15:50:00,18.24,18.25,18.22,18.22,36200.0,12.6989,12.7059,12.685,12.685,36200.0
2006-07-26 15:55:00,18.21,18.22,18.18,18.21,42800.0,12.678,12.685,12.6572,12.678,42800.0
2006-07-27 09:30:00,18.25,18.25,18.22,18.25,2600.0,12.7059,12.7059,12.685,12.7059,2600.0
2006-07-27 09:35:00,18.22,18.27,18.14,18.27,11200.0,12.685,12.7198,12.6293,12.7198,11200.0
2006-07-27 09:40:00,18.23,18.28,18.23,18.27,7000.0,12.692,12.7268,12.692,12.7198,7000.0
2006-07-27 09:45:00,18.25,18.25,18.22,18.24,4200.0,12.7059,12.7059,12.685,12.6989,4200.0
2006-07-27 09:50:00,18.22,18.24,18.21,18.22,5000.0,12.685,12.6989,12.678,12.685,5000.0
2006-07-27 09:55:00,18.23,18.24,18.18,18.24,9600.0,12.692,12.6989,12.6572,12.6989,9600.0
2006-07-27 10:00:00,18.24,18.24,18.11,18.15,24600.0,12.6989,12.6989,12.6084,12.6363,24600.0
2006-07-27 10:05:00,18.16,18.18,18.11,18.15,7200.0,12.6432,12.6572,12.6084,12.6363,7200.0
2006-07-27 10:10:00,18.16,18.16,18.09,18.09,10000.0,12.6432,12.6432,12.5945,12.5945,10000.0
2006-07-27 10:15:00,18.11,18.11,18.08,18.1,8000.0,12.6084,12.6084,12.5875,12.6015,8000.0
2006-07-27 10:20:00,18.1,18.12,18.1,18.12,4000.0,12.6015,12.6154,12.6015,12.6154,4000.0
2006-07-27 10:25:00,18.13,18.14,18.07,18.07,18800.0,12.6223,12.6293,12.5806,12.5806,18800.0
2006-07-27 10:30:00,18.06,18.11,18.06,18.11,29200.0,12.5736,12.6084,12.5736,12.6084,29200.0
2006-07-27 10:35:00,18.11,18.11,18.0,18.03,28200.0,12.6084,12.6084,12.5318,12.5527,28200.0
2006-07-27 10:40:00,18.03,18.04,17.98,18.0,19200.0,12.5527,12.5597,12.5179,12.5318,19200.0
2006-07-27 10:45:00,17.99,18.0,17.97,18.0,15000.0,12.5249,12.5318,12.511,12.5318,15000.0
2006-07-27 10:50:00,18.0,18.0,17.95,17.99,9400.0,12.5318,12.5318,12.497,12.5249,9400.0
2006-07-27 10:55:00,17.99,18.0,17.97,17.98,8200.0,12.5249,12.5318,12.511,12.5179,8200.0
2006-07-27 11:00:00,18.0,18.0,17.98,18.0,7000.0,12.5318,12.5318,12.5179,12.5318,7000.0
2006-07-27 11:05:00,18.0,18.0,17.99,18.0,11000.0,12.5318,12.5318,12.5249,12.5318,11000.0
2006-07-27 11:10:00,18.0,18.0,17.98,17.98,6200.0,12.5318,12.5318,12.5179,12.5179,6200.0
2006-07-27 11:15:00,18.0,18.0,17.99,18.0,5600.0,12.5318,12.5318,12.5249,12.5318,5600.0
2006-07-27 11:20:00,18.0,18.0,18.0,18.0,5400.0,12.5318,12.5318,12.5318,12.5318,5400.0
2006-07-27 11:25:00,18.0,18.05,18.0,18.04,28400.0,12.5318,12.5667,12.5318,12.5597,28400.0
2006-07-27 11:30:00,18.04,18.05,17.95,18.0,34200.0,12.5597,12.5667,12.497,12.5318,34200.0
2006-07-27 11:35:00,18.0,18.05,18.0,18.03,10800.0,12.5318,12.5667,12.5318,12.5527,10800.0
2006-07-27 11:40:00,18.03,18.03,17.97,18.0,29000.0,12.5527,12.5527,12.511,12.5318,29000.0
2006-07-27 11:45:00,18.0,18.02,18.0,18.01,5600.0,12.5318,12.5458,12.5318,12.5388,5600.0
2006-07-27 11:50:00,18.02,18.05,18.02,18.03,5800.0,12.5458,12.5667,12.5458,12.5527,5800.0
2006-07-27 11:55:00,18.03,18.05,18.03,18.05,32800.0,12.5527,12.5667,12.5527,12.5667,32800.0
2006-07-27 12:00:00,18.05,18.07,18.05,18.07,5800.0,12.5667,12.5806,12.5667,12.5806,5800.0
2006-07-27 12:05:00,18.07,18.09,18.05,18.08,6000.0,12.5806,12.5945,12.5667,12.5875,6000.0
2006-07-27 12:10:00,18.08,18.1,18.0,18.04,27200.0,12.5875,12.6015,12.5318,12.5597,27200.0
2006-07-27 12:15:00,18.05,18.1,18.04,18.06,33200.0,12.5667,12.6015,12.5597,12.5736,33200.0
2006-07-27 12:20:00,18.04,18.07,18.04,18.06,16600.0,12.5597,12.5806,12.5597,12.5736,16600.0
2006-07-27 12:25:00,18.06,18.08,18.05,18.06,10200.0,12.5736,12.5875,12.5667,12.5736,10200.0
2006-07-27 12:30:00,18.06,18.07,18.04,18.06,6200.0,12.5736,12.5806,12.5597,12.5736,6200.0
2006-07-27 12:35:00,18.07,18.07,18.03,18.06,12600.0,12.5806,12.5806,12.5527,12.5736,12600.0
2006-07-27 12:40:00,18.06,18.08,18.06,18.08,22800.0,12.5736,12.5875,12.5736,12.5875,22800.0
2006-07-27 12:45:00,18.08,18.08,18.07,18.08,24400.0,12.5875,12.5875,12.5806,12.5875,24400.0
2006-07-27 12:50:00,18.08,18.08,18.05,18.05,7600.0,12.5875,12.5875,12.5667,12.5667,7600.0
2006-07-27 12:55:00,18.07,18.08,18.07,18.08,1400.0,12.5806,12.5875,12.5806,12.5875,1400.0
2006-07-27 13:00:00,18.08,18.08,18.07,18.07,2000.0,12.5875,12.5875,12.5806,12.5806,2000.0
2006-07-27 13:05:00,18.08,18.08,18.07,18.08,1400.0,12.5875,12.5875,12.5806,12.5875,1400.0
2006-07-27 13:10:00,18.08,18.08,18.04,18.04,12600.0,12.5875,12.5875,12.5597,12.5597,12600.0
2006-07-27 13:15:00,18.04,18.04,18.0,18.04,11000.0,12.5597,12.5597,12.5318,12.5597,11000.0
2006-07-27 13:20:00,18.04,18.04,18.03,18.04,2200.0,12.5597,12.5597,12.5527,12.5597,2200.0
2006-07-27 13:25:00,18.03,18.04,18.01,18.01,4400.0,12.5527,12.5597,12.5388,12.5388,4400.0
2006-07-27 13:30:00,18.02,18.04,18.0,18.01,13200.0,12.5458,12.5597,12.5318,12.5388,13200.0
2006-07-27 13:35:00,18.0,18.0,17.96,17.99,11000.0,12.5318,12.5318,12.504,12.5249,11000.0
2006-07-27 13:40:00,18.0,18.0,17.96,17.97,10000.0,12.5318,12.5318,12.504,12.511,10000.0
2006-07-27 13:45:00,17.97,17.98,17.97,17.97,3200.0,12.511,12.5179,12.511,12.511,3200.0
2006-07-27 13:50:00,17.98,17.98,17.92,17.92,8200.0,12.5179,12.5179,12.4761,12.4761,8200.0
2006-07-27 13:55:00,17.91,17.91,17.86,17.86,12200.0,12.4692,12.4692,12.4344,12.4344,12200.0
2006-07-27 14:00:00,17.86,17.88,17.85,17.85,4200.0,12.4344,12.4483,12.4274,12.4274,4200.0
2006-07-27 14:05:00,17.85,17.86,17.85,17.86,1400.0,12.4274,12.4344,12.4274,12.4344,1400.0
2006-07-27 14:10:00,17.85,17.85,17.84,17.85,2800.0,12.4274,12.4274,12.4204,12.4274,2800.0
2006-07-27 14:15:00,17.84,17.86,17.84,17.86,3200.0,12.4204,12.4344,12.4204,12.4344,3200.0
2006-07-27 14:20:00,17.86,17.89,17.84,17.85,32200.0,12.4344,12.4553,12.4204,12.4274,32200.0
2006-07-27 14:25:00,17.83,17.84,17.8,17.82,9200.0,12.4135,12.4204,12.3926,12.4065,9200.0
2006-07-27 14:30:00,17.81,17.84,17.81,17.83,3400.0,12.3996,12.4204,12.3996,12.4135,3400.0
2006-07-27 14:35:00,17.82,17.83,17.81,17.81,8400.0,12.4065,12.4135,12.3996,12.3996,8400.0
2006-07-27 14:40:00,17.81,17.83,17.81,17.83,2800.0,12.3996,12.4135,12.3996,12.4135,2800.0
2006-07-27 14:45:00,17.82,17.82,17.81,17.82,2200.0,12.4065,12.4065,12.3996,12.4065,2200.0
2006-07-27 14:50:00,17.84,17.84,17.83,17.83,4400.0,12.4204,12.4204,12.4135,12.4135,4400.0
2006-07-27 14:55:00,17.83,17.84,17.83,17.83,1000.0,12.4135,12.4204,12.4135,12.4135,1000.0
2006-07-27 15:00:00,17.84,17.86,17.8,17.82,41000.0,12.4204,12.4344,12.3926,12.4065,41000.0
2006-07-27 15:05:00,17.82,17.86,17.81,17.84,99800.0,12.4065,12.4344,12.3996,12.4204,99800.0
2006-07-27 15:10:00,17.82,17.82,17.8,17.8,6600.0,12.4065,12.4065,12.3926,12.3926,6600.0
2006-07-27 15:15:00,17.8,17.8,17.74,17.77,21400.0,12.3926,12.3926,12.3508,12.3717,21400.0
2006-07-27 15:20:00,17.75,17.78,17.75,17.78,8200.0,12.3578,12.3787,12.3578,12.3787,8200.0
2006-07-27 15:25:00,17.78,17.78,17.77,17.77,5400.0,12.3787,12.3787,12.3717,12.3717,5400.0
2006-07-27 15:30:00,17.75,17.77,17.74,17.74,8000.0,12.3578,12.3717,12.3508,12.3508,8000.0
2006-07-27 15:35:00,17.76,17.79,17.74,17.77,6600.0,12.3648,12.3856,12.3508,12.3717,6600.0
2006-07-27 15:40:00,17.78,17.81,17.77,17.8,8800.0,12.3787,12.3996,12.3717,12.3926,8800.0
2006-07-27 15:45:00,17.81,17.82,17.75,17.75,16400.0,12.3996,12.4065,12.3578,12.3578,16400.0
2006-07-27 15:50:00,17.75,17.75,17.71,17.73,30400.0,12.3578,12.3578,12.3299,12.3439,30400.0
2006-07-27 15:55:00,17.73,17.73,17.67,17.7,88000.0,12.3439,12.3439,12.3021,12.323,88000.0
2006-07-28 09:30:00,17.71,17.74,17.68,17.68,13000.0,12.3299,12.3508,12.3091,12.3091,13000.0
2006-07-28 09:35:00,17.72,17.72,17.66,17.69,19000.0,12.3369,12.3369,12.2951,12.316,19000.0
2006-07-28 09:40:00,17.69,17.69,17.63,17.66,14000.0,12.316,12.316,12.2742,12.2951,14000.0
2006-07-28 09:45:00,17.67,17.74,17.63,17.63,36400.0,12.3021,12.3508,12.2742,12.2742,36400.0
2006-07-28 09:50:00,17.66,17.71,17.63,17.7,17000.0,12.2951,12.3299,12.2742,12.323,17000.0
2006-07-28 09:55:00,17.7,17.7,17.67,17.67,11000.0,12.323,12.323,12.3021,12.3021,11000.0
2006-07-28 10:00:00,17.67,17.7,17.67,17.68,9600.0,12.3021,12.323,12.3021,12.3091,9600.0
2006-07-28 10:05:00,17.68,17.68,17.64,17.64,17600.0,12.3091,12.3091,12.2812,12.2812,17600.0
2006-07-28 10:10:00,17.61,17.64,17.54,17.57,15400.0,12.2603,12.2812,12.2116,12.2325,15400.0
2006-07-28 10:15:00,17.54,17.57,17.51,17.52,20400.0,12.2116,12.2325,12.1907,12.1977,20400.0
2006-07-28 10:20:00,17.52,17.55,17.5,17.5,25600.0,12.1977,12.2185,12.1837,12.1837,25600.0
2006-07-28 10:25:00,17.5,17.52,17.49,17.5,29200.0,12.1837,12.1977,12.1768,12.1837,29200.0
2006-07-28 10:30:00,17.5,17.52,17.47,17.47,16200.0,12.1837,12.1977,12.1628,12.1628,16200.0
2006-07-28 10:35:00,17.49,17.5,17.49,17.49,11400.0,12.1768,12.1837,12.1768,12.1768,11400.0
2006-07-28 10:40:00,17.49,17.5,17.45,17.48,31400.0,12.1768,12.1837,12.1489,12.1698,31400.0
2006-07-28 10:45:00,17.48,17.5,17.48,17.5,12400.0,12.1698,12.1837,12.1698,12.1837,12400.0
2006-07-28 10:50:00,17.5,17.54,17.5,17.53,18200.0,12.1837,12.2116,12.1837,12.2046,18200.0
2006-07-28 10:55:00,17.54,17.54,17.53,17.54,5000.0,12.2116,12.2116,12.2046,12.2116,5000.0
2006-07-28 11:00:00,17.55,17.59,17.55,17.58,21600.0,12.2185,12.2464,12.2185,12.2394,21600.0
2006-07-28 11:05:00,17.59,17.62,17.59,17.62,11600.0,12.2464,12.2673,12.2464,12.2673,11600.0
2006-07-28 11:10:00,17.62,17.62,17.61,17.62,11600.0,12.2673,12.2673,12.2603,12.2673,11600.0
2006-07-28 11:15:00,17.62,17.62,17.61,17.61,14400.0,12.2673,12.2673,12.2603,12.2603,14400.0
2006-07-28 11:20:00,17.62,17.62,17.59,17.6,13000.0,12.2673,12.2673,12.2464,12.2534,13000.0
2006-07-28 11:25:00,17.61,17.62,17.58,17.6,9600.0,12.2603,12.2673,12.2394,12.2534,9600.0
2006-07-28 11:30:00,17.61,17.62,17.61,17.62,18800.0,12.2603,12.2673,12.2603,12.2673,18800.0
2006-07-28 11:35:00,17.61,17.62,17.57,17.57,18400.0,12.2603,12.2673,12.2325,12.2325,18400.0
2006-07-28 11:40:00,17.56,17.57,17.55,17.57,7000.0,12.2255,12.2325,12.2185,12.2325,7000.0
2006-07-28 11:45:00,17.57,17.59,17.55,17.55,42200.0,12.2325,12.2464,12.2185,12.2185,42200.0
2006-07-28 11:50:00,17.55,17.58,17.55,17.56,12400.0,12.2185,12.2394,12.2185,12.2255,12400.0
2006-07-28 11:55:00,17.56,17.57,17.53,17.53,10400.0,12.2255,12.2325,12.2046,12.2046,10400.0
2006-07-28 12:00:00,17.53,17.53,17.53,17.53,2000.0,12.2046,12.2046,12.2046,12.2046,2000.0
2006-07-28 12:05:00,17.53,17.54,17.53,17.53,6200.0,12.2046,12.2116,12.2046,12.2046,6200.0
2006-07-28 12:10:00,17.53,17.55,17.53,17.54,12200.0,12.2046,12.2185,12.2046,12.2116,12200.0
2006-07-28 12:15:00,17.55,17.55,17.55,17.55,1200.0,12.2185,12.2185,12.2185,12.2185,1200.0
2006-07-28 12:20:00,17.55,17.56,17.55,17.55,6400.0,12.2185,12.2255,12.2185,12.2185,6400.0
2006-07-28 12:25:00,17.56,17.56,17.55,17.56,4600.0,12.2255,12.2255,12.2185,12.2255,4600.0
2006-07-28 12:30:00,17.55,17.57,17.54,17.55,7600.0,12.2185,12.2325,12.2116,12.2185,7600.0
2006-07-28 12:35:00,17.56,17.57,17.56,17.56,50800.0,12.2255,12.2325,12.2255,12.2255,50800.0
2006-07-28 12:40:00,17.56,17.57,17.55,17.56,14000.0,12.2255,12.2325,12.2185,12.2255,14000.0
2006-07-28 12:45:00,17.55,17.55,17.53,17.53,4800.0,12.2185,12.2185,12.2046,12.2046,4800.0
2006-07-28 12:50:00,17.55,17.55,17.53,17.55,7200.0,12.2185,12.2185,12.2046,12.2185,7200.0
2006-07-28 12:55:00,17.55,17.55,17.54,17.54,3200.0,12.2185,12.2185,12.2116,12.2116,3200.0
2006-07-28 13:00:00,17.54,17.55,17.53,17.53,8200.0,12.2116,12.2185,12.2046,12.2046,8200.0
2006-07-28 13:05:00,17.54,17.54,17.53,17.54,14600.0,12.2116,12.2116,12.2046,12.2116,14600.0
2006-07-28 13:10:00,17.53,17.54,17.5,17.5,17800.0,12.2046,12.2116,12.1837,12.1837,17800.0
2006-07-28 13:15:00,17.49,17.5,17.49,17.49,6600.0,12.1768,12.1837,12.1768,12.1768,6600.0
2006-07-28 13:20:00,17.5,17.53,17.5,17.53,11600.0,12.1837,12.2046,12.1837,12.2046,11600.0
2006-07-28 13:25:00,17.53,17.53,17.52,17.53,7600.0,12.2046,12.2046,12.1977,12.2046,7600.0
2006-07-28 13:30:00,17.53,17.53,17.51,17.53,2800.0,12.2046,12.2046,12.1907,12.2046,2800.0
2006-07-28 13:35:00,17.53,17.53,17.52,17.52,8000.0,12.2046,12.2046,12.1977,12.1977,8000.0
2006-07-28 13:40:00,17.53,17.53,17.5,17.52,5200.0,12.2046,12.2046,12.1837,12.1977,5200.0
2006-07-28 13:45:00,17.52,17.53,17.52,17.53,8600.0,12.1977,12.2046,12.1977,12.2046,8600.0
2006-07-28 13:50:00,17.53,17.53,17.53,17.53,6200.0,12.2046,12.2046,12.2046,12.2046,6200.0
2006-07-28 13:55:00,17.53,17.53,17.52,17.53,7200.0,12.2046,12.2046,12.1977,12.2046,7200.0
2006-07-28 14:00:00,17.52,17.53,17.5,17.53,26000.0,12.1977,12.2046,12.1837,12.2046,26000.0
2006-07-28 14:05:00,17.53,17.53,17.52,17.53,10000.0,12.2046,12.2046,12.1977,12.2046,10000.0
2006-07-28 14:10:00,17.53,17.53,17.53,17.53,3200.0,12.2046,12.2046,12.2046,12.2046,3200.0
2006-07-28 14:15:00,17.53,17.53,17.49,17.5,25200.0,12.2046,12.2046,12.1768,12.1837,25200.0
2006-07-28 14:20:00,17.5,17.5,17.49,17.49,15200.0,12.1837,12.1837,12.1768,12.1768,15200.0
2006-07-28 14:25:00,17.5,17.5,17.5,17.5,3000.0,12.1837,12.1837,12.1837,12.1837,3000.0
2006-07-28 14:30:00,17.5,17.5,17.5,17.5,3000.0,12.1837,12.1837,12.1837,12.1837,3000.0
2006-07-28 14:35:00,17.5,17.5,17.49,17.5,22800.0,12.1837,12.1837,12.1768,12.1837,22800.0
2006-07-28 14:40:00,17.5,17.5,17.49,17.5,9800.0,12.1837,12.1837,12.1768,12.1837,9800.0
2006-07-28 14:45:00,17.5,17.5,17.5,17.5,13200.0,12.1837,12.1837,12.1837,12.1837,13200.0
2006-07-28 14:50:00,17.5,17.5,17.5,17.5,10400.0,12.1837,12.1837,12.1837,12.1837,10400.0
2006-07-28 14:55:00,17.5,17.5,17.5,17.5,24600.0,12.1837,12.1837,12.1837,12.1837,24600.0
2006-07-28 15:00:00,17.5,17.5,17.5,17.5,13000.0,12.1837,12.1837,12.1837,12.1837,13000.0
2006-07-28 15:05:00,17.5,17.5,17.5,17.5,23600.0,12.1837,12.1837,12.1837,12.1837,23600.0
2006-07-28 15:10:00,17.5,17.5,17.5,17.5,15200.0,12.1837,12.1837,12.1837,12.1837,15200.0
2006-07-28 15:15:00,17.5,17.5,17.49,17.5,33000.0,12.1837,12.1837,12.1768,12.1837,33000.0
2006-07-28 15:20:00,17.5,17.58,17.5,17.58,26000.0,12.1837,12.2394,12.1837,12.2394,26000.0
2006-07-28 15:25:00,17.59,17.6,17.57,17.59,54000.0,12.2464,12.2534,12.2325,12.2464,54000.0
2006-07-28 15:30:00,17.59,17.62,17.59,17.62,8800.0,12.2464,12.2673,12.2464,12.2673,8800.0
2006-07-28 15:35:00,17.61,17.65,17.61,17.64,17400.0,12.2603,12.2882,12.2603,12.2812,17400.0
2006-07-28 15:40:00,17.65,17.68,17.65,17.68,21800.0,12.2882,12.3091,12.2882,12.3091,21800.0
2006-07-28 15:45:00,17.68,17.68,17.66,17.66,46000.0,12.3091,12.3091,12.2951,12.2951,46000.0
2006-07-28 15:50:00,17.66,17.67,17.6,17.61,40800.0,12.2951,12.3021,12.2534,12.2603,40800.0
2006-07-28 15:55:00,17.61,17.63,17.61,17.63,12200.0,12.2603,12.2742,12.2603,12.2742,12200.0
2006-07-31 09:30:00,17.58,17.58,17.58,17.58,2600.0,12.2394,12.2394,12.2394,12.2394,2600.0
2006-07-31 09:35:00,17.6,17.65,17.6,17.65,4600.0,12.2534,12.2882,12.2534,12.2882,4600.0
2006-07-31 09:40:00,17.64,17.64,17.61,17.61,7600.0,12.2812,12.2812,12.2603,12.2603,7600.0
2006-07-31 09:45:00,17.62,17.63,17.59,17.59,7800.0,12.2673,12.2742,12.2464,12.2464,7800.0
2006-07-31 09:50:00,17.57,17.64,17.57,17.64,1600.0,12.2325,12.2812,12.2325,12.2812,1600.0
2006-07-31 09:55:00,17.6,17.71,17.6,17.7,7000.0,12.2534,12.3299,12.2534,12.323,7000.0
2006-07-31 10:00:00,17.7,17.71,17.7,17.7,4600.0,12.323,12.3299,12.323,12.323,4600.0
2006-07-31 10:05:00,17.68,17.68,17.65,17.65,5800.0,12.3091,12.3091,12.2882,12.2882,5800.0
2006-07-31 10:10:00,17.66,17.67,17.64,17.66,6400.0,12.2951,12.3021,12.2812,12.2951,6400.0
2006-07-31 10:15:00,17.66,17.68,17.65,17.65,34000.0,12.2951,12.3091,12.2882,12.2882,34000.0
2006-07-31 10:20:00,17.65,17.68,17.64,17.68,27200.0,12.2882,12.3091,12.2812,12.3091,27200.0
2006-07-31 10:25:00,17.68,17.73,17.68,17.73,14400.0,12.3091,12.3439,12.3091,12.3439,14400.0
2006-07-31 10:30:00,17.73,17.75,17.73,17.75,8000.0,12.3439,12.3578,12.3439,12.3578,8000.0
2006-07-31 10:35:00,17.75,17.77,17.75,17.77,4000.0,12.3578,12.3717,12.3578,12.3717,4000.0
2006-07-31 10:40:00,17.78,17.78,17.77,17.77,3200.0,12.3787,12.3787,12.3717,12.3717,3200.0
2006-07-31 10:45:00,17.75,17.77,17.75,17.77,2200.0,12.3578,12.3717,12.3578,12.3717,2200.0
2006-07-31 10:50:00,17.77,17.77,17.75,17.77,4400.0,12.3717,12.3717,12.3578,12.3717,4400.0
2006-07-31 10:55:00,17.76,17.76,17.73,17.73,7800.0,12.3648,12.3648,12.3439,12.3439,7800.0
2006-07-31 11:00:00,17.74,17.78,17.74,17.78,9400.0,12.3508,12.3787,12.3508,12.3787,9400.0
2006-07-31 11:05:00,17.77,17.77,17.74,17.77,8000.0,12.3717,12.3717,12.3508,12.3717,8000.0
2006-07-31 11:10:00,17.77,17.78,17.77,17.78,4600.0,12.3717,12.3787,12.3717,12.3787,4600.0
2006-07-31 11:15:00,17.77,17.81,17.77,17.81,20600.0,12.3717,12.3996,12.3717,12.3996,20600.0
2006-07-31 11:20:00,17.82,17.82,17.79,17.79,24600.0,12.4065,12.4065,12.3856,12.3856,24600.0
2006-07-31 11:25:00,17.8,17.8,17.71,17.73,27200.0,12.3926,12.3926,12.3299,12.3439,27200.0
2006-07-31 11:30:00,17.73,17.75,17.71,17.75,16800.0,12.3439,12.3578,12.3299,12.3578,16800.0
2006-07-31 11:35:00,17.75,17.78,17.74,17.77,23200.0,12.3578,12.3787,12.3508,12.3717,23200.0
2006-07-31 11:40:00,17.76,17.77,17.74,17.77,19200.0,12.3648,12.3717,12.3508,12.3717,19200.0
2006-07-31 11:45:00,17.77,17.82,17.77,17.82,7000.0,12.3717,12.4065,12.3717,12.4065,7000.0
2006-07-31 11:50:00,17.83,17.9,17.83,17.9,9600.0,12.4135,12.4622,12.4135,12.4622,9600.0
2006-07-31 11:55:00,17.91,17.93,17.91,17.93,25000.0,12.4692,12.4831,12.4692,12.4831,25000.0
2006-07-31 12:00:00,17.93,17.93,17.91,17.93,11800.0,12.4831,12.4831,12.4692,12.4831,11800.0
2006-07-31 12:05:00,17.93,17.95,17.93,17.95,11000.0,12.4831,12.497,12.4831,12.497,11000.0
2006-07-31 12:10:00,17.95,17.95,17.93,17.95,7800.0,12.497,12.497,12.4831,12.497,7800.0
2006-07-31 12:15:00,17.95,17.98,17.93,17.97,14600.0,12.497,12.5179,12.4831,12.511,14600.0
2006-07-31 12:20:00,17.98,17.98,17.94,17.95,13000.0,12.5179,12.5179,12.4901,12.497,13000.0
2006-07-31 12:25:00,17.96,17.99,17.95,17.98,14400.0,12.504,12.5249,12.497,12.5179,14400.0
2006-07-31 12:30:00,17.98,17.98,17.95,17.95,10000.0,12.5179,12.5179,12.497,12.497,10000.0
2006-07-31 12:35:00,17.96,17.98,17.95,17.97,7400.0,12.504,12.5179,12.497,12.511,7400.0
2006-07-31 12:40:00,17.97,18.0,17.97,18.0,21000.0,12.511,12.5318,12.511,12.5318,21000.0
2006-07-31 12:45:00,18.0,18.0,17.94,17.97,15600.0,12.5318,12.5318,12.4901,12.511,15600.0
2006-07-31 12:50:00,17.96,17.96,17.95,17.96,5200.0,12.504,12.504,12.497,12.504,5200.0
2006-07-31 12:55:00,17.97,18.01,17.97,18.0,11800.0,12.511,12.5388,12.511,12.5318,11800.0
2006-07-31 13:00:00,17.99,18.0,17.98,18.0,9200.0,12.5249,12.5318,12.5179,12.5318,9200.0
2006-07-31 13:05:00,17.99,18.0,17.97,17.99,7600.0,12.5249,12.5318,12.511,12.5249,7600.0
2006-07-31 13:10:00,17.99,17.99,17.96,17.96,5200.0,12.5249,12.5249,12.504,12.504,5200.0
2006-07-31 13:15:00,17.97,18.02,17.96,18.02,13000.0,12.511,12.5458,12.504,12.5458,13000.0
2006-07-31 13:20:00,18.02,18.04,18.01,18.03,18400.0,12.5458,12.5597,12.5388,12.5527,18400.0
2006-07-31 13:25:00,18.04,18.04,18.0,18.03,14200.0,12.5597,12.5597,12.5318,12.5527,14200.0
2006-07-31 13:30:00,18.03,18.06,18.03,18.06,13400.0,12.5527,12.5736,12.5527,12.5736,13400.0
2006-07-31 13:35:00,18.06,18.13,18.06,18.11,23800.0,12.5736,12.6223,12.5736,12.6084,23800.0
2006-07-31 13:40:00,18.11,18.15,18.11,18.15,13000.0,12.6084,12.6363,12.6084,12.6363,13000.0
2006-07-31 13:45:00,18.16,18.22,18.16,18.2,18400.0,12.6432,12.685,12.6432,12.6711,18400.0
2006-07-31 13:50:00,18.2,18.22,18.19,18.21,20400.0,12.6711,12.685,12.6641,12.678,20400.0
2006-07-31 13:55:00,18.21,18.25,18.2,18.24,18800.0,12.678,12.7059,12.6711,12.6989,18800.0
2006-07-31 14:00:00,18.25,18.28,18.24,18.27,12000.0,12.7059,12.7268,12.6989,12.7198,12000.0
2006-07-31 14:05:00,18.27,18.28,18.2,18.22,14400.0,12.7198,12.7268,12.6711,12.685,14400.0
2006-07-31 14:10:00,18.23,18.25,18.21,18.23,10400.0,12.692,12.7059,12.678,12.692,10400.0
2006-07-31 14:15:00,18.22,18.23,18.2,18.23,16000.0,12.685,12.692,12.6711,12.692,16000.0
2006-07-31 14:20:00,18.23,18.23,18.21,18.22,9400.0,12.692,12.692,12.678,12.685,9400.0
2006-07-31 14:25:00,18.23,18.24,18.22,18.24,19400.0,12.692,12.6989,12.685,12.6989,19400.0
2006-07-31 14:30:00,18.23,18.24,18.22,18.22,13200.0,12.692,12.6989,12.685,12.685,13200.0
2006-07-31 14:35:00,18.22,18.25,18.21,18.23,14200.0,12.685,12.7059,12.678,12.692,14200.0
2006-07-31 14:40:00,18.24,18.25,18.23,18.23,11600.0,12.6989,12.7059,12.692,12.692,11600.0
2006-07-31 14:45:00,18.23,18.25,18.23,18.24,6000.0,12.692,12.7059,12.692,12.6989,6000.0
2006-07-31 14:50:00,18.25,18.25,18.23,18.25,9800.0,12.7059,12.7059,12.692,12.7059,9800.0
2006-07-31 14:55:00,18.25,18.26,18.24,18.24,12400.0,12.7059,12.7129,12.6989,12.6989,12400.0
2006-07-31 15:00:00,18.24,18.3,18.24,18.28,10800.0,12.6989,12.7407,12.6989,12.7268,10800.0
2006-07-31 15:05:00,18.3,18.3,18.28,18.29,15800.0,12.7407,12.7407,12.7268,12.7337,15800.0
2006-07-31 15:10:00,18.29,18.3,18.26,18.27,18000.0,12.7337,12.7407,12.7129,12.7198,18000.0
2006-07-31 15:15:00,18.27,18.28,18.21,18.24,28000.0,12.7198,12.7268,12.678,12.6989,28000.0
2006-07-31 15:20:00,18.25,18.29,18.25,18.28,47000.0,12.7059,12.7337,12.7059,12.7268,47000.0
2006-07-31 15:25:00,18.28,18.28,18.25,18.26,15600.0,12.7268,12.7268,12.7059,12.7129,15600.0
2006-07-31 15:30:00,18.25,18.26,18.2,18.2,29600.0,12.7059,12.7129,12.6711,12.6711,29600.0
2006-07-31 15:35:00,18.2,18.26,18.2,18.25,26400.0,12.6711,12.7129,12.6711,12.7059,26400.0
2006-07-31 15:40:00,18.25,18.25,18.21,18.23,41600.0,12.7059,12.7059,12.678,12.692,41600.0
2006-07-31 15:45:00,18.22,18.22,18.18,18.18,36200.0,12.685,12.685,12.6572,12.6572,36200.0
2006-07-31 15:50:00,18.18,18.2,18.18,18.2,64000.0,12.6572,12.6711,12.6572,12.6711,64000.0
2006-07-31 15:55:00,18.2,18.21,18.2,18.21,35600.0,12.6711,12.678,12.6711,12.678,35600.0
2006-08-01 09:30:00,18.1,18.13,18.08,18.13,9400.0,12.6015,12.6223,12.5875,12.6223,9400.0
2006-08-01 09:35:00,18.07,18.09,18.01,18.04,8600.0,12.5806,12.5945,12.5388,12.5597,8600.0
2006-08-01 09:40:00,18.04,18.1,17.98,18.1,10600.0,12.5597,12.6015,12.5179,12.6015,10600.0
2006-08-01 09:45:00,18.11,18.13,18.08,18.11,7000.0,12.6084,12.6223,12.5875,12.6084,7000.0
2006-08-01 09:50:00,18.09,18.1,18.05,18.05,5000.0,12.5945,12.6015,12.5667,12.5667,5000.0
2006-08-01 09:55:00,18.04,18.04,17.93,17.93,7200.0,12.5597,12.5597,12.4831,12.4831,7200.0
2006-08-01 10:00:00,17.96,17.96,17.91,17.91,15000.0,12.504,12.504,12.4692,12.4692,15000.0
2006-08-01 10:05:00,17.89,17.94,17.87,17.92,19400.0,12.4553,12.4901,12.4413,12.4761,19400.0
2006-08-01 10:10:00,17.92,17.94,17.92,17.93,11600.0,12.4761,12.4901,12.4761,12.4831,11600.0
2006-08-01 10:15:00,17.87,17.93,17.87,17.91,4400.0,12.4413,12.4831,12.4413,12.4692,4400.0
2006-08-01 10:20:00,17.89,17.98,17.89,17.98,10000.0,12.4553,12.5179,12.4553,12.5179,10000.0
2006-08-01 10:25:00,17.98,17.99,17.95,17.99,7200.0,12.5179,12.5249,12.497,12.5249,7200.0
2006-08-01 10:30:00,17.99,18.06,17.99,18.06,10600.0,12.5249,12.5736,12.5249,12.5736,10600.0
2006-08-01 10:35:00,18.05,18.09,18.04,18.09,11800.0,12.5667,12.5945,12.5597,12.5945,11800.0
2006-08-01 10:40:00,18.08,18.08,18.04,18.06,10200.0,12.5875,12.5875,12.5597,12.5736,10200.0
2006-08-01 10:45:00,18.05,18.05,18.03,18.03,8600.0,12.5667,12.5667,12.5527,12.5527,8600.0
2006-08-01 10:50:00,18.03,18.03,18.0,18.01,4600.0,12.5527,12.5527,12.5318,12.5388,4600.0
2006-08-01 10:55:00,18.01,18.02,18.0,18.0,33000.0,12.5388,12.5458,12.5318,12.5318,33000.0
2006-08-01 11:00:00,18.0,18.0,17.98,17.99,22800.0,12.5318,12.5318,12.5179,12.5249,22800.0
2006-08-01 11:05:00,18.0,18.02,18.0,18.0,18200.0,12.5318,12.5458,12.5318,12.5318,18200.0
2006-08-01 11:10:00,18.0,18.0,17.98,17.99,3200.0,12.5318,12.5318,12.5179,12.5249,3200.0
2006-08-01 11:15:00,18.0,18.02,17.99,17.99,40000.0,12.5318,12.5458,12.5249,12.5249,40000.0
2006-08-01 11:20:00,17.99,18.02,17.98,18.02,7400.0,12.5249,12.5458,12.5179,12.5458,7400.0
2006-08-01 11:25:00,18.01,18.02,18.0,18.0,4400.0,12.5388,12.5458,12.5318,12.5318,4400.0
2006-08-01 11:30:00,18.0,18.01,18.0,18.0,6800.0,12.5318,12.5388,12.5318,12.5318,6800.0
2006-08-01 11:35:00,18.0,18.01,18.0,18.01,7600.0,12.5318,12.5388,12.5318,12.5388,7600.0
2006-08-01 11:40:00,18.02,18.03,18.01,18.03,9400.0,12.5458,12.5527,12.5388,12.5527,9400.0
2006-08-01 11:45:00,18.02,18.03,18.01,18.02,10200.0,12.5458,12.5527,12.5388,12.5458,10200.0
2006-08-01 11:50:00,18.0,18.03,18.0,18.03,3800.0,12.5318,12.5527,12.5318,12.5527,3800.0
2006-08-01 11:55:00,18.02,18.05,18.02,18.04,4800.0,12.5458,12.5667,12.5458,12.5597,4800.0
2006-08-01 12:00:00,18.05,18.07,18.05,18.06,9800.0,12.5667,12.5806,12.5667,12.5736,9800.0
2006-08-01 12:05:00,18.07,18.11,18.07,18.11,7800.0,12.5806,12.6084,12.5806,12.6084,7800.0
2006-08-01 12:10:00,18.11,18.14,18.11,18.12,11000.0,12.6084,12.6293,12.6084,12.6154,11000.0
2006-08-01 12:15:00,18.11,18.15,18.11,18.15,4400.0,12.6084,12.6363,12.6084,12.6363,4400.0
2006-08-01 12:20:00,18.14,18.16,18.13,18.16,16200.0,12.6293,12.6432,12.6223,12.6432,16200.0
2006-08-01 12:25:00,18.16,18.18,18.15,18.17,9600.0,12.6432,12.6572,12.6363,12.6502,9600.0
2006-08-01 12:30:00,18.16,18.2,18.16,18.2,13600.0,12.6432,12.6711,12.6432,12.6711,13600.0
2006-08-01 12:35:00,18.19,18.19,18.17,18.17,10000.0,12.6641,12.6641,12.6502,12.6502,10000.0
2006-08-01 12:40:00,18.17,18.17,18.15,18.17,5400.0,12.6502,12.6502,12.6363,12.6502,5400.0
2006-08-01 12:45:00,18.17,18.17,18.15,18.16,6400.0,12.6502,12.6502,12.6363,12.6432,6400.0
2006-08-01 12:50:00,18.15,18.16,18.14,18.15,6400.0,12.6363,12.6432,12.6293,12.6363,6400.0
2006-08-01 12:55:00,18.16,18.17,18.15,18.16,4000.0,12.6432,12.6502,12.6363,12.6432,4000.0
2006-08-01 13:00:00,18.17,18.2,18.17,18.17,10800.0,12.6502,12.6711,12.6502,12.6502,10800.0
2006-08-01 13:05:00,18.17,18.18,18.16,18.16,10800.0,12.6502,12.6572,12.6432,12.6432,10800.0
2006-08-01 13:10:00,18.16,18.18,18.16,18.18,9800.0,12.6432,12.6572,12.6432,12.6572,9800.0
2006-08-01 13:15:00,18.18,18.18,18.17,18.18,4600.0,12.6572,12.6572,12.6502,12.6572,4600.0
2006-08-01 13:20:00,18.18,18.18,18.15,18.15,8000.0,12.6572,12.6572,12.6363,12.6363,8000.0
2006-08-01 13:25:00,18.15,18.17,18.15,18.16,7200.0,12.6363,12.6502,12.6363,12.6432,7200.0
2006-08-01 13:30:00,18.16,18.16,18.14,18.15,6800.0,12.6432,12.6432,12.6293,12.6363,6800.0
2006-08-01 13:35:00,18.15,18.16,18.15,18.15,5800.0,12.6363,12.6432,12.6363,12.6363,5800.0
2006-08-01 13:40:00,18.16,18.16,18.13,18.13,8800.0,12.6432,12.6432,12.6223,12.6223,8800.0
2006-08-01 13:45:00,18.13,18.13,18.1,18.1,8200.0,12.6223,12.6223,12.6015,12.6015,8200.0
2006-08-01 13:50:00,18.1,18.11,18.1,18.1,13400.0,12.6015,12.6084,12.6015,12.6015,13400.0
2006-08-01 13:55:00,18.09,18.09,18.08,18.08,5200.0,12.5945,12.5945,12.5875,12.5875,5200.0
2006-08-01 14:00:00,18.08,18.08,18.01,18.01,13600.0,12.5875,12.5875,12.5388,12.5388,13600.0
2006-08-01 14:05:00,18.02,18.03,18.0,18.0,17800.0,12.5458,12.5527,12.5318,12.5318,17800.0
2006-08-01 14:10:00,18.0,18.02,17.99,18.02,25200.0,12.5318,12.5458,12.5249,12.5458,25200.0
2006-08-01 14:15:00,18.03,18.03,18.0,18.0,50400.0,12.5527,12.5527,12.5318,12.5318,50400.0
2006-08-01 14:20:00,18.0,18.0,18.0,18.0,17400.0,12.5318,12.5318,12.5318,12.5318,17400.0
2006-08-01 14:25:00,18.0,18.0,18.0,18.0,31400.0,12.5318,12.5318,12.5318,12.5318,31400.0
2006-08-01 14:30:00,18.0,18.0,18.0,18.0,11600.0,12.5318,12.5318,12.5318,12.5318,11600.0
2006-08-01 14:35:00,18.0,18.0,18.0,18.0,92000.0,12.5318,12.5318,12.5318,12.5318,92000.0
2006-08-01 14:40:00,18.0,18.02,18.0,18.0,38400.0,12.5318,12.5458,12.5318,12.5318,38400.0
2006-08-01 14:45:00,18.01,18.01,17.97,18.0,17200.0,12.5388,12.5388,12.511,12.5318,17200.0
2006-08-01 14:50:00,18.0,18.02,18.0,18.0,70800.0,12.5318,12.5458,12.5318,12.5318,70800.0
2006-08-01 14:55:00,18.0,18.01,18.0,18.0,51400.0,12.5318,12.5388,12.5318,12.5318,51400.0
2006-08-01 15:00:00,18.0,18.0,18.0,18.0,75400.0,12.5318,12.5318,12.5318,12.5318,75400.0
2006-08-01 15:05:00,18.01,18.01,18.0,18.01,29400.0,12.5388,12.5388,12.5318,12.5388,29400.0
2006-08-01 15:10:00,18.01,18.04,18.01,18.04,9400.0,12.5388,12.5597,12.5388,12.5597,9400.0
2006-08-01 15:15:00,18.05,18.06,18.05,18.06,5400.0,12.5667,12.5736,12.5667,12.5736,5400.0
2006-08-01 15:20:00,18.06,18.07,18.06,18.07,8200.0,12.5736,12.5806,12.5736,12.5806,8200.0
2006-08-01 15:25:00,18.06,18.07,18.06,18.07,26000.0,12.5736,12.5806,12.5736,12.5806,26000.0
2006-08-01 15:30:00,18.07,18.09,18.07,18.08,14800.0,12.5806,12.5945,12.5806,12.5875,14800.0
2006-08-01 15:35:00,18.08,18.08,18.03,18.07,22200.0,12.5875,12.5875,12.5527,12.5806,22200.0
2006-08-01 15:40:00,18.06,18.1,18.06,18.09,9200.0,12.5736,12.6015,12.5736,12.5945,9200.0
2006-08-01 15:45:00,18.09,18.16,18.09,18.16,11600.0,12.5945,12.6432,12.5945,12.6432,11600.0
2006-08-01 15:50:00,18.16,18.16,18.11,18.13,16200.0,12.6432,12.6432,12.6084,12.6223,16200.0
2006-08-01 15:55:00,18.12,18.13,18.08,18.13,39200.0,12.6154,12.6223,12.5875,12.6223,39200.0
2006-08-02 09:30:00,18.15,18.18,18.15,18.17,11200.0,12.6363,12.6572,12.6363,12.6502,11200.0
2006-08-02 09:35:00,18.18,18.25,18.18,18.25,11000.0,12.6572,12.7059,12.6572,12.7059,11000.0
2006-08-02 09:40:00,18.25,18.33,18.25,18.33,29000.0,12.7059,12.7616,12.7059,12.7616,29000.0
2006-08-02 09:45:00,18.33,18.38,18.29,18.35,36400.0,12.7616,12.7964,12.7337,12.7755,36400.0
2006-08-02 09:50:00,18.36,18.37,18.33,18.33,58000.0,12.7825,12.7894,12.7616,12.7616,58000.0
2006-08-02 09:55:00,18.34,18.37,18.34,18.36,25800.0,12.7686,12.7894,12.7686,12.7825,25800.0
2006-08-02 10:00:00,18.38,18.39,18.37,18.37,18400.0,12.7964,12.8034,12.7894,12.7894,18400.0
2006-08-02 10:05:00,18.37,18.37,18.34,18.34,8400.0,12.7894,12.7894,12.7686,12.7686,8400.0
2006-08-02 10:10:00,18.34,18.34,18.34,18.34,3600.0,12.7686,12.7686,12.7686,12.7686,3600.0
2006-08-02 10:15:00,18.34,18.37,18.32,18.36,28200.0,12.7686,12.7894,12.7546,12.7825,28200.0
2006-08-02 10:20:00,18.38,18.39,18.35,18.39,5400.0,12.7964,12.8034,12.7755,12.8034,5400.0
2006-08-02 10:25:00,18.38,18.39,18.36,18.36,9200.0,12.7964,12.8034,12.7825,12.7825,9200.0
2006-08-02 10:30:00,18.36,18.36,18.35,18.36,4200.0,12.7825,12.7825,12.7755,12.7825,4200.0
2006-08-02 10:35:00,18.36,18.36,18.35,18.35,2000.0,12.7825,12.7825,12.7755,12.7755,2000.0
2006-08-02 10:40:00,18.35,18.35,18.33,18.35,37800.0,12.7755,12.7755,12.7616,12.7755,37800.0
2006-08-02 10:45:00,18.33,18.34,18.33,18.34,21600.0,12.7616,12.7686,12.7616,12.7686,21600.0
2006-08-02 10:50:00,18.34,18.36,18.33,18.36,9600.0,12.7686,12.7825,12.7616,12.7825,9600.0
2006-08-02 10:55:00,18.35,18.35,18.35,18.35,2000.0,12.7755,12.7755,12.7755,12.7755,2000.0
2006-08-02 11:00:00,18.36,18.36,18.35,18.36,3600.0,12.7825,12.7825,12.7755,12.7825,3600.0
2006-08-02 11:05:00,18.36,18.36,18.33,18.34,64200.0,12.7825,12.7825,12.7616,12.7686,64200.0
2006-08-02 11:10:00,18.34,18.39,18.33,18.38,8400.0,12.7686,12.8034,12.7616,12.7964,8400.0
2006-08-02 11:15:00,18.38,18.41,18.38,18.41,27000.0,12.7964,12.8173,12.7964,12.8173,27000.0
2006-08-02 11:20:00,18.4,18.41,18.34,18.34,7400.0,12.8103,12.8173,12.7686,12.7686,7400.0
2006-08-02 11:25:00,18.35,18.35,18.33,18.35,10600.0,12.7755,12.7755,12.7616,12.7755,10600.0
2006-08-02 11:30:00,18.34,18.36,18.34,18.36,3000.0,12.7686,12.7825,12.7686,12.7825,3000.0
2006-08-02 11:35:00,18.36,18.39,18.36,18.38,7000.0,12.7825,12.8034,12.7825,12.7964,7000.0
2006-08-02 11:40:00,18.38,18.38,18.36,18.36,5800.0,12.7964,12.7964,12.7825,12.7825,5800.0
2006-08-02 11:45:00,18.36,18.41,18.36,18.41,7400.0,12.7825,12.8173,12.7825,12.8173,7400.0
2006-08-02 11:50:00,18.39,18.42,18.39,18.42,3000.0,12.8034,12.8243,12.8034,12.8243,3000.0
2006-08-02 11:55:00,18.43,18.47,18.43,18.47,13600.0,12.8312,12.8591,12.8312,12.8591,13600.0
2006-08-02 12:00:00,18.48,18.54,18.47,18.53,29200.0,12.866,12.9078,12.8591,12.9008,29200.0
2006-08-02 12:05:00,18.53,18.58,18.52,18.58,13400.0,12.9008,12.9356,12.8939,12.9356,13400.0
2006-08-02 12:10:00,18.59,18.6,18.58,18.58,12200.0,12.9426,12.9496,12.9356,12.9356,12200.0
2006-08-02 12:15:00,18.59,18.61,18.55,18.57,4400.0,12.9426,12.9565,12.9148,12.9287,4400.0
2006-08-02 12:20:00,18.56,18.56,18.55,18.55,1600.0,12.9217,12.9217,12.9148,12.9148,1600.0
2006-08-02 12:25:00,18.56,18.57,18.56,18.56,1200.0,12.9217,12.9287,12.9217,12.9217,1200.0
2006-08-02 12:30:00,18.56,18.57,18.56,18.56,1400.0,12.9217,12.9287,12.9217,12.9217,1400.0
2006-08-02 12:35:00,18.55,18.58,18.54,18.54,8000.0,12.9148,12.9356,12.9078,12.9078,8000.0
2006-08-02 12:40:00,18.55,18.57,18.55,18.56,6000.0,12.9148,12.9287,12.9148,12.9217,6000.0
2006-08-02 12:45:00,18.56,18.6,18.55,18.59,8800.0,12.9217,12.9496,12.9148,12.9426,8800.0
2006-08-02 12:50:00,18.6,18.6,18.59,18.59,2000.0,12.9496,12.9496,12.9426,12.9426,2000.0
2006-08-02 12:55:00,18.57,18.57,18.55,18.55,600.0,12.9287,12.9287,12.9148,12.9148,600.0
2006-08-02 13:00:00,18.57,18.59,18.57,18.59,5800.0,12.9287,12.9426,12.9287,12.9426,5800.0
2006-08-02 13:05:00,18.59,18.59,18.55,18.55,8800.0,12.9426,12.9426,12.9148,12.9148,8800.0
2006-08-02 13:10:00,18.54,18.57,18.54,18.56,3000.0,12.9078,12.9287,12.9078,12.9217,3000.0
2006-08-02 13:15:00,18.56,18.56,18.56,18.56,600.0,12.9217,12.9217,12.9217,12.9217,600.0
2006-08-02 13:20:00,18.56,18.56,18.55,18.56,1800.0,12.9217,12.9217,12.9148,12.9217,1800.0
2006-08-02 13:25:00,18.56,18.61,18.56,18.61,10200.0,12.9217,12.9565,12.9217,12.9565,10200.0
2006-08-02 13:30:00,18.63,18.64,18.62,18.62,5800.0,12.9705,12.9774,12.9635,12.9635,5800.0
2006-08-02 13:35:00,18.62,18.62,18.61,18.61,2400.0,12.9635,12.9635,12.9565,12.9565,2400.0
2006-08-02 13:40:00,18.6,18.6,18.55,18.56,12000.0,12.9496,12.9496,12.9148,12.9217,12000.0
2006-08-02 13:45:00,18.56,18.58,18.55,18.55,11800.0,12.9217,12.9356,12.9148,12.9148,11800.0
2006-08-02 13:50:00,18.54,18.54,18.5,18.5,7800.0,12.9078,12.9078,12.8799,12.8799,7800.0
2006-08-02 13:55:00,18.5,18.5,18.48,18.48,5600.0,12.8799,12.8799,12.866,12.866,5600.0
2006-08-02 14:00:00,18.48,18.48,18.46,18.48,9000.0,12.866,12.866,12.8521,12.866,9000.0
2006-08-02 14:05:00,18.47,18.51,18.47,18.5,12600.0,12.8591,12.8869,12.8591,12.8799,12600.0
2006-08-02 14:10:00,18.5,18.52,18.5,18.52,8200.0,12.8799,12.8939,12.8799,12.8939,8200.0
2006-08-02 14:15:00,18.52,18.56,18.51,18.56,7200.0,12.8939,12.9217,12.8869,12.9217,7200.0
2006-08-02 14:20:00,18.56,18.56,18.55,18.55,2400.0,12.9217,12.9217,12.9148,12.9148,2400.0
2006-08-02 14:25:00,18.55,18.55,18.5,18.5,5200.0,12.9148,12.9148,12.8799,12.8799,5200.0
2006-08-02 14:30:00,18.5,18.5,18.47,18.48,176400.0,12.8799,12.8799,12.8591,12.866,176400.0
2006-08-02 14:35:00,18.48,18.49,18.46,18.46,8800.0,12.866,12.873,12.8521,12.8521,8800.0
2006-08-02 14:40:00,18.47,18.48,18.46,18.46,4800.0,12.8591,12.866,12.8521,12.8521,4800.0
2006-08-02 14:45:00,18.46,18.49,18.46,18.49,7000.0,12.8521,12.873,12.8521,12.873,7000.0
2006-08-02 14:50:00,18.48,18.5,18.48,18.48,6200.0,12.866,12.8799,12.866,12.866,6200.0
2006-08-02 14:55:00,18.48,18.48,18.45,18.45,4200.0,12.866,12.866,12.8451,12.8451,4200.0
2006-08-02 15:00:00,18.44,18.44,18.42,18.43,7600.0,12.8382,12.8382,12.8243,12.8312,7600.0
2006-08-02 15:05:00,18.43,18.43,18.43,18.43,8000.0,12.8312,12.8312,12.8312,12.8312,8000.0
2006-08-02 15:10:00,18.43,18.43,18.4,18.4,15600.0,12.8312,12.8312,12.8103,12.8103,15600.0
2006-08-02 15:15:00,18.41,18.49,18.41,18.49,15600.0,12.8173,12.873,12.8173,12.873,15600.0
2006-08-02 15:20:00,18.5,18.53,18.5,18.5,32400.0,12.8799,12.9008,12.8799,12.8799,32400.0
2006-08-02 15:25:00,18.5,18.51,18.48,18.48,21400.0,12.8799,12.8869,12.866,12.866,21400.0
2006-08-02 15:30:00,18.48,18.52,18.48,18.5,91600.0,12.866,12.8939,12.866,12.8799,91600.0
2006-08-02 15:35:00,18.51,18.52,18.5,18.5,18400.0,12.8869,12.8939,12.8799,12.8799,18400.0
2006-08-02 15:40:00,18.51,18.55,18.51,18.54,12800.0,12.8869,12.9148,12.8869,12.9078,12800.0
2006-08-02 15:45:00,18.54,18.54,18.5,18.53,21000.0,12.9078,12.9078,12.8799,12.9008,21000.0
2006-08-02 15:50:00,18.53,18.53,18.52,18.52,36000.0,12.9008,12.9008,12.8939,12.8939,36000.0
2006-08-02 15:55:00,18.53,18.55,18.52,18.55,20400.0,12.9008,12.9148,12.8939,12.9148,20400.0
2006-08-03 09:30:00,18.4,18.4,18.4,18.4,4800.0,12.8103,12.8103,12.8103,12.8103,4800.0
2006-08-03 09:35:00,18.36,18.4,18.36,18.4,5800.0,12.7825,12.8103,12.7825,12.8103,5800.0
2006-08-03 09:40:00,18.37,18.39,18.31,18.39,5800.0,12.7894,12.8034,12.7477,12.8034,5800.0
2006-08-03 09:45:00,18.38,18.43,18.38,18.42,16600.0,12.7964,12.8312,12.7964,12.8243,16600.0
2006-08-03 09:50:00,18.42,18.45,18.39,18.45,7400.0,12.8243,12.8451,12.8034,12.8451,7400.0
2006-08-03 09:55:00,18.45,18.46,18.45,18.46,4400.0,12.8451,12.8521,12.8451,12.8521,4400.0
2006-08-03 10:00:00,18.46,18.48,18.45,18.47,10600.0,12.8521,12.866,12.8451,12.8591,10600.0
2006-08-03 10:05:00,18.47,18.5,18.45,18.45,11200.0,12.8591,12.8799,12.8451,12.8451,11200.0
2006-08-03 10:10:00,18.48,18.5,18.45,18.5,13600.0,12.866,12.8799,12.8451,12.8799,13600.0
2006-08-03 10:15:00,18.5,18.53,18.49,18.52,24800.0,12.8799,12.9008,12.873,12.8939,24800.0
2006-08-03 10:20:00,18.54,18.56,18.5,18.5,36600.0,12.9078,12.9217,12.8799,12.8799,36600.0
2006-08-03 10:25:00,18.5,18.5,18.48,18.5,13000.0,12.8799,12.8799,12.866,12.8799,13000.0
2006-08-03 10:30:00,18.5,18.51,18.46,18.46,27200.0,12.8799,12.8869,12.8521,12.8521,27200.0
2006-08-03 10:35:00,18.47,18.48,18.39,18.4,52400.0,12.8591,12.866,12.8034,12.8103,52400.0
2006-08-03 10:40:00,18.4,18.46,18.37,18.46,111400.0,12.8103,12.8521,12.7894,12.8521,111400.0
2006-08-03 10:45:00,18.47,18.48,18.46,18.47,7400.0,12.8591,12.866,12.8521,12.8591,7400.0
2006-08-03 10:50:00,18.47,18.5,18.47,18.5,9200.0,12.8591,12.8799,12.8591,12.8799,9200.0
2006-08-03 10:55:00,18.5,18.55,18.5,18.55,6400.0,12.8799,12.9148,12.8799,12.9148,6400.0
2006-08-03 11:00:00,18.55,18.57,18.55,18.55,5000.0,12.9148,12.9287,12.9148,12.9148,5000.0
2006-08-03 11:05:00,18.55,18.55,18.52,18.54,9000.0,12.9148,12.9148,12.8939,12.9078,9000.0
2006-08-03 11:10:00,18.55,18.56,18.54,18.55,5600.0,12.9148,12.9217,12.9078,12.9148,5600.0
2006-08-03 11:15:00,18.55,18.56,18.52,18.52,3600.0,12.9148,12.9217,12.8939,12.8939,3600.0
2006-08-03 11:20:00,18.52,18.52,18.48,18.49,5000.0,12.8939,12.8939,12.866,12.873,5000.0
2006-08-03 11:25:00,18.49,18.5,18.48,18.49,3400.0,12.873,12.8799,12.866,12.873,3400.0
2006-08-03 11:30:00,18.47,18.48,18.46,18.47,2200.0,12.8591,12.866,12.8521,12.8591,2200.0
2006-08-03 11:35:00,18.46,18.46,18.44,18.45,4800.0,12.8521,12.8521,12.8382,12.8451,4800.0
2006-08-03 11:40:00,18.43,18.46,18.43,18.46,7600.0,12.8312,12.8521,12.8312,12.8521,7600.0
2006-08-03 11:45:00,18.47,18.47,18.45,18.45,3000.0,12.8591,12.8591,12.8451,12.8451,3000.0
2006-08-03 11:50:00,18.45,18.46,18.45,18.45,1800.0,12.8451,12.8521,12.8451,12.8451,1800.0
2006-08-03 11:55:00,18.45,18.45,18.44,18.45,6600.0,12.8451,12.8451,12.8382,12.8451,6600.0
2006-08-03 12:00:00,18.46,18.48,18.45,18.48,4200.0,12.8521,12.866,12.8451,12.866,4200.0
2006-08-03 12:05:00,18.48,18.48,18.47,18.47,7600.0,12.866,12.866,12.8591,12.8591,7600.0
2006-08-03 12:10:00,18.46,18.46,18.4,18.4,25400.0,12.8521,12.8521,12.8103,12.8103,25400.0
2006-08-03 12:15:00,18.41,18.41,18.39,18.39,4000.0,12.8173,12.8173,12.8034,12.8034,4000.0
2006-08-03 12:20:00,18.39,18.39,18.39,18.39,3400.0,12.8034,12.8034,12.8034,12.8034,3400.0
2006-08-03 12:25:00,18.38,18.38,18.37,18.37,2800.0,12.7964,12.7964,12.7894,12.7894,2800.0
2006-08-03 12:30:00,18.36,18.36,18.35,18.36,12600.0,12.7825,12.7825,12.7755,12.7825,12600.0
2006-08-03 12:35:00,18.37,18.38,18.36,18.36,8200.0,12.7894,12.7964,12.7825,12.7825,8200.0
2006-08-03 12:40:00,18.37,18.38,18.35,18.35,5000.0,12.7894,12.7964,12.7755,12.7755,5000.0
2006-08-03 12:45:00,18.34,18.34,18.34,18.34,800.0,12.7686,12.7686,12.7686,12.7686,800.0
2006-08-03 12:50:00,18.34,18.36,18.34,18.36,5600.0,12.7686,12.7825,12.7686,12.7825,5600.0
2006-08-03 12:55:00,18.36,18.37,18.36,18.37,2400.0,12.7825,12.7894,12.7825,12.7894,2400.0
2006-08-03 13:00:00,18.38,18.4,18.38,18.4,7200.0,12.7964,12.8103,12.7964,12.8103,7200.0
2006-08-03 13:05:00,18.4,18.43,18.4,18.43,10600.0,12.8103,12.8312,12.8103,12.8312,10600.0
2006-08-03 13:10:00,18.43,18.43,18.42,18.43,2600.0,12.8312,12.8312,12.8243,12.8312,2600.0
2006-08-03 13:15:00,18.43,18.43,18.42,18.43,2800.0,12.8312,12.8312,12.8243,12.8312,2800.0
2006-08-03 13:20:00,18.43,18.45,18.43,18.45,2200.0,12.8312,12.8451,12.8312,12.8451,2200.0
2006-08-03 13:25:00,18.45,18.45,18.44,18.44,5000.0,12.8451,12.8451,12.8382,12.8382,5000.0
2006-08-03 13:30:00,18.45,18.45,18.43,18.43,3400.0,12.8451,12.8451,12.8312,12.8312,3400.0
2006-08-03 13:35:00,18.43,18.43,18.4,18.4,4400.0,12.8312,12.8312,12.8103,12.8103,4400.0
2006-08-03 13:40:00,18.41,18.41,18.4,18.4,4200.0,12.8173,12.8173,12.8103,12.8103,4200.0
2006-08-03 13:45:00,18.41,18.43,18.4,18.43,3400.0,12.8173,12.8312,12.8103,12.8312,3400.0
2006-08-03 13:50:00,18.4,18.46,18.4,18.46,4400.0,12.8103,12.8521,12.8103,12.8521,4400.0
2006-08-03 13:55:00,18.46,18.49,18.46,18.49,1400.0,12.8521,12.873,12.8521,12.873,1400.0
2006-08-03 14:00:00,18.5,18.51,18.5,18.5,3200.0,12.8799,12.8869,12.8799,12.8799,3200.0
2006-08-03 14:05:00,18.5,18.51,18.5,18.51,2400.0,12.8799,12.8869,12.8799,12.8869,2400.0
2006-08-03 14:10:00,18.51,18.54,18.51,18.54,2200.0,12.8869,12.9078,12.8869,12.9078,2200.0
2006-08-03 14:15:00,18.55,18.57,18.55,18.57,13600.0,12.9148,12.9287,12.9148,12.9287,13600.0
2006-08-03 14:20:00,18.56,18.6,18.56,18.6,4800.0,12.9217,12.9496,12.9217,12.9496,4800.0
2006-08-03 14:25:00,18.6,18.61,18.6,18.61,6400.0,12.9496,12.9565,12.9496,12.9565,6400.0
2006-08-03 14:30:00,18.61,18.62,18.61,18.62,3400.0,12.9565,12.9635,12.9565,12.9635,3400.0
2006-08-03 14:35:00,18.62,18.64,18.62,18.64,9200.0,12.9635,12.9774,12.9635,12.9774,9200.0
2006-08-03 14:40:00,18.65,18.65,18.63,18.63,24600.0,12.9844,12.9844,12.9705,12.9705,24600.0
2006-08-03 14:45:00,18.62,18.63,18.61,18.61,4400.0,12.9635,12.9705,12.9565,12.9565,4400.0
2006-08-03 14:50:00,18.61,18.61,18.6,18.61,9600.0,12.9565,12.9565,12.9496,12.9565,9600.0
2006-08-03 14:55:00,18.6,18.61,18.57,18.57,18200.0,12.9496,12.9565,12.9287,12.9287,18200.0
2006-08-03 15:00:00,18.57,18.57,18.51,18.52,26400.0,12.9287,12.9287,12.8869,12.8939,26400.0
2006-08-03 15:05:00,18.52,18.52,18.48,18.48,24800.0,12.8939,12.8939,12.866,12.866,24800.0
2006-08-03 15:10:00,18.48,18.51,18.48,18.5,13200.0,12.866,12.8869,12.866,12.8799,13200.0
2006-08-03 15:15:00,18.51,18.57,18.5,18.57,7400.0,12.8869,12.9287,12.8799,12.9287,7400.0
2006-08-03 15:20:00,18.58,18.63,18.58,18.63,44800.0,12.9356,12.9705,12.9356,12.9705,44800.0
2006-08-03 15:25:00,18.63,18.63,18.61,18.63,8600.0,12.9705,12.9705,12.9565,12.9705,8600.0
2006-08-03 15:30:00,18.63,18.63,18.61,18.61,16200.0,12.9705,12.9705,12.9565,12.9565,16200.0
2006-08-03 15:35:00,18.61,18.61,18.58,18.59,9200.0,12.9565,12.9565,12.9356,12.9426,9200.0
2006-08-03 15:40:00,18.6,18.63,18.6,18.61,7200.0,12.9496,12.9705,12.9496,12.9565,7200.0
2006-08-03 15:45:00,18.61,18.61,18.57,18.58,15000.0,12.9565,12.9565,12.9287,12.9356,15000.0
2006-08-03 15:50:00,18.58,18.58,18.52,18.52,7800.0,12.9356,12.9356,12.8939,12.8939,7800.0
2006-08-03 15:55:00,18.52,18.56,18.5,18.56,45600.0,12.8939,12.9217,12.8799,12.9217,45600.0
2006-08-04 09:30:00,18.88,18.95,18.88,18.95,35800.0,13.1445,13.1932,13.1445,13.1932,35800.0
2006-08-04 09:35:00,18.91,18.91,18.85,18.86,60000.0,13.1654,13.1654,13.1236,13.1306,60000.0
2006-08-04 09:40:00,18.88,18.88,18.84,18.88,106600.0,13.1445,13.1445,13.1167,13.1445,106600.0
2006-08-04 09:45:00,18.88,18.88,18.86,18.88,21000.0,13.1445,13.1445,13.1306,13.1445,21000.0
2006-08-04 09:50:00,18.88,18.88,18.83,18.88,17400.0,13.1445,13.1445,13.1097,13.1445,17400.0
2006-08-04 09:55:00,18.88,18.88,18.86,18.88,10000.0,13.1445,13.1445,13.1306,13.1445,10000.0
2006-08-04 10:00:00,18.88,18.88,18.86,18.88,15000.0,13.1445,13.1445,13.1306,13.1445,15000.0
2006-08-04 10:05:00,18.87,18.88,18.83,18.88,9200.0,13.1375,13.1445,13.1097,13.1445,9200.0
2006-08-04 10:10:00,18.88,18.88,18.86,18.88,6400.0,13.1445,13.1445,13.1306,13.1445,6400.0
2006-08-04 10:15:00,18.88,18.88,18.87,18.88,2400.0,13.1445,13.1445,13.1375,13.1445,2400.0
2006-08-04 10:20:00,18.88,18.88,18.85,18.88,34400.0,13.1445,13.1445,13.1236,13.1445,34400.0
2006-08-04 10:25:00,18.86,18.88,18.85,18.85,17400.0,13.1306,13.1445,13.1236,13.1236,17400.0
2006-08-04 10:30:00,18.85,18.88,18.85,18.85,21600.0,13.1236,13.1445,13.1236,13.1236,21600.0
2006-08-04 10:35:00,18.85,18.87,18.83,18.84,50600.0,13.1236,13.1375,13.1097,13.1167,50600.0
2006-08-04 10:40:00,18.85,18.85,18.82,18.82,1800.0,13.1236,13.1236,13.1027,13.1027,1800.0
2006-08-04 10:45:00,18.84,18.84,18.83,18.83,15200.0,13.1167,13.1167,13.1097,13.1097,15200.0
2006-08-04 10:50:00,18.85,18.86,18.84,18.86,3600.0,13.1236,13.1306,13.1167,13.1306,3600.0
2006-08-04 10:55:00,18.85,18.88,18.85,18.85,4600.0,13.1236,13.1445,13.1236,13.1236,4600.0
2006-08-04 11:00:00,18.85,18.85,18.8,18.8,12600.0,13.1236,13.1236,13.0888,13.0888,12600.0
2006-08-04 11:05:00,18.81,18.84,18.81,18.84,800.0,13.0958,13.1167,13.0958,13.1167,800.0
2006-08-04 11:10:00,18.83,18.85,18.82,18.84,5400.0,13.1097,13.1236,13.1027,13.1167,5400.0
2006-08-04 11:15:00,18.84,18.85,18.84,18.84,12200.0,13.1167,13.1236,13.1167,13.1167,12200.0
2006-08-04 11:20:00,18.84,18.86,18.84,18.86,9800.0,13.1167,13.1306,13.1167,13.1306,9800.0
2006-08-04 11:25:00,18.85,18.85,18.85,18.85,3200.0,13.1236,13.1236,13.1236,13.1236,3200.0
2006-08-04 11:30:00,18.85,18.86,18.84,18.84,46600.0,13.1236,13.1306,13.1167,13.1167,46600.0
2006-08-04 11:35:00,18.85,18.87,18.85,18.86,1800.0,13.1236,13.1375,13.1236,13.1306,1800.0
2006-08-04 11:40:00,18.86,18.86,18.86,18.86,2200.0,13.1306,13.1306,13.1306,13.1306,2200.0
2006-08-04 11:45:00,18.86,18.88,18.86,18.88,5000.0,13.1306,13.1445,13.1306,13.1445,5000.0
2006-08-04 11:50:00,18.86,18.86,18.84,18.84,7800.0,13.1306,13.1306,13.1167,13.1167,7800.0
2006-08-04 11:55:00,18.83,18.84,18.82,18.84,2400.0,13.1097,13.1167,13.1027,13.1167,2400.0
2006-08-04 12:00:00,18.84,18.84,18.81,18.82,5200.0,13.1167,13.1167,13.0958,13.1027,5200.0
2006-08-04 12:05:00,18.81,18.84,18.81,18.81,2200.0,13.0958,13.1167,13.0958,13.0958,2200.0
2006-08-04 12:10:00,18.82,18.84,18.82,18.84,2000.0,13.1027,13.1167,13.1027,13.1167,2000.0
2006-08-04 12:15:00,18.82,18.82,18.77,18.78,5400.0,13.1027,13.1027,13.0679,13.0749,5400.0
2006-08-04 12:20:00,18.76,18.8,18.75,18.75,8200.0,13.061,13.0888,13.054,13.054,8200.0
2006-08-04 12:25:00,18.75,18.75,18.75,18.75,6000.0,13.054,13.054,13.054,13.054,6000.0
2006-08-04 12:30:00,18.75,18.75,18.74,18.74,6000.0,13.054,13.054,13.047,13.047,6000.0
2006-08-04 12:35:00,18.72,18.72,18.7,18.7,2400.0,13.0331,13.0331,13.0192,13.0192,2400.0
2006-08-04 12:40:00,18.68,18.72,18.65,18.71,8600.0,13.0053,13.0331,12.9844,13.0262,8600.0
2006-08-04 12:45:00,18.68,18.71,18.68,18.71,5200.0,13.0053,13.0262,13.0053,13.0262,5200.0
2006-08-04 12:50:00,18.7,18.73,18.7,18.7,5600.0,13.0192,13.0401,13.0192,13.0192,5600.0
2006-08-04 12:55:00,18.71,18.71,18.67,18.68,2800.0,13.0262,13.0262,12.9983,13.0053,2800.0
2006-08-04 13:00:00,18.68,18.68,18.68,18.68,600.0,13.0053,13.0053,13.0053,13.0053,600.0
2006-08-04 13:05:00,18.7,18.7,18.68,18.69,3000.0,13.0192,13.0192,13.0053,13.0122,3000.0
2006-08-04 13:10:00,18.7,18.71,18.65,18.65,4600.0,13.0192,13.0262,12.9844,12.9844,4600.0
2006-08-04 13:15:00,18.63,18.63,18.6,18.6,2200.0,12.9705,12.9705,12.9496,12.9496,2200.0
2006-08-04 13:20:00,18.61,18.61,18.56,18.56,3800.0,12.9565,12.9565,12.9217,12.9217,3800.0
2006-08-04 13:25:00,18.55,18.57,18.53,18.57,3000.0,12.9148,12.9287,12.9008,12.9287,3000.0
2006-08-04 13:30:00,18.57,18.57,18.55,18.57,1600.0,12.9287,12.9287,12.9148,12.9287,1600.0
2006-08-04 13:35:00,18.55,18.55,18.52,18.53,2600.0,12.9148,12.9148,12.8939,12.9008,2600.0
2006-08-04 13:40:00,18.53,18.58,18.53,18.57,7600.0,12.9008,12.9356,12.9008,12.9287,7600.0
2006-08-04 13:45:00,18.58,18.58,18.56,18.57,7400.0,12.9356,12.9356,12.9217,12.9287,7400.0
2006-08-04 13:50:00,18.57,18.58,18.57,18.57,3000.0,12.9287,12.9356,12.9287,12.9287,3000.0
2006-08-04 13:55:00,18.55,18.56,18.54,18.54,2000.0,12.9148,12.9217,12.9078,12.9078,2000.0
2006-08-04 14:00:00,18.54,18.56,18.54,18.56,4000.0,12.9078,12.9217,12.9078,12.9217,4000.0
2006-08-04 14:05:00,18.55,18.55,18.54,18.55,4000.0,12.9148,12.9148,12.9078,12.9148,4000.0
2006-08-04 14:10:00,18.55,18.57,18.53,18.53,1400.0,12.9148,12.9287,12.9008,12.9008,1400.0
2006-08-04 14:15:00,18.52,18.52,18.49,18.52,20000.0,12.8939,12.8939,12.873,12.8939,20000.0
2006-08-04 14:20:00,18.52,18.56,18.47,18.47,11000.0,12.8939,12.9217,12.8591,12.8591,11000.0
2006-08-04 14:25:00,18.47,18.47,18.47,18.47,2000.0,12.8591,12.8591,12.8591,12.8591,2000.0
2006-08-04 14:30:00,18.46,18.5,18.45,18.49,9600.0,12.8521,12.8799,12.8451,12.873,9600.0
2006-08-04 14:35:00,18.48,18.5,18.48,18.48,10200.0,12.866,12.8799,12.866,12.866,10200.0
2006-08-04 14:40:00,18.5,18.5,18.48,18.5,4000.0,12.8799,12.8799,12.866,12.8799,4000.0
2006-08-04 14:45:00,18.49,18.49,18.47,18.48,4800.0,12.873,12.873,12.8591,12.866,4800.0
2006-08-04 14:50:00,18.49,18.49,18.46,18.47,3000.0,12.873,12.873,12.8521,12.8591,3000.0
2006-08-04 14:55:00,18.48,18.48,18.46,18.47,2800.0,12.866,12.866,12.8521,12.8591,2800.0
2006-08-04 15:00:00,18.47,18.48,18.46,18.46,3200.0,12.8591,12.866,12.8521,12.8521,3200.0
2006-08-04 15:05:00,18.45,18.47,18.43,18.47,7400.0,12.8451,12.8591,12.8312,12.8591,7400.0
2006-08-04 15:10:00,18.48,18.5,18.47,18.5,6200.0,12.866,12.8799,12.8591,12.8799,6200.0
2006-08-04 15:15:00,18.49,18.52,18.48,18.52,20400.0,12.873,12.8939,12.866,12.8939,20400.0
2006-08-04 15:20:00,18.5,18.52,18.49,18.51,45000.0,12.8799,12.8939,12.873,12.8869,45000.0
2006-08-04 15:25:00,18.52,18.55,18.52,18.54,27400.0,12.8939,12.9148,12.8939,12.9078,27400.0
2006-08-04 15:30:00,18.55,18.55,18.52,18.54,20400.0,12.9148,12.9148,12.8939,12.9078,20400.0
2006-08-04 15:35:00,18.54,18.54,18.52,18.54,10400.0,12.9078,12.9078,12.8939,12.9078,10400.0
2006-08-04 15:40:00,18.54,18.54,18.49,18.5,30600.0,12.9078,12.9078,12.873,12.8799,30600.0
2006-08-04 15:45:00,18.5,18.5,18.49,18.5,18400.0,12.8799,12.8799,12.873,12.8799,18400.0
2006-08-04 15:50:00,18.5,18.5,18.49,18.5,38400.0,12.8799,12.8799,12.873,12.8799,38400.0
2006-08-04 15:55:00,18.5,18.5,18.49,18.49,44600.0,12.8799,12.8799,12.873,12.873,44600.0
2006-08-07 09:30:00,18.47,18.47,18.35,18.36,5800.0,12.8591,12.8591,12.7755,12.7825,5800.0
2006-08-07 09:35:00,18.38,18.41,18.38,18.38,4600.0,12.7964,12.8173,12.7964,12.7964,4600.0
2006-08-07 09:40:00,18.39,18.4,18.33,18.36,22200.0,12.8034,12.8103,12.7616,12.7825,22200.0
2006-08-07 09:45:00,18.36,18.45,18.35,18.45,9800.0,12.7825,12.8451,12.7755,12.8451,9800.0
2006-08-07 09:50:00,18.45,18.45,18.35,18.36,155000.0,12.8451,12.8451,12.7755,12.7825,155000.0
2006-08-07 09:55:00,18.38,18.54,18.38,18.54,13000.0,12.7964,12.9078,12.7964,12.9078,13000.0
2006-08-07 10:00:00,18.59,18.59,18.55,18.57,9000.0,12.9426,12.9426,12.9148,12.9287,9000.0
2006-08-07 10:05:00,18.56,18.59,18.56,18.57,11400.0,12.9217,12.9426,12.9217,12.9287,11400.0
2006-08-07 10:10:00,18.57,18.57,18.55,18.56,16600.0,12.9287,12.9287,12.9148,12.9217,16600.0
2006-08-07 10:15:00,18.55,18.57,18.55,18.57,6200.0,12.9148,12.9287,12.9148,12.9287,6200.0
2006-08-07 10:20:00,18.57,18.6,18.56,18.57,30600.0,12.9287,12.9496,12.9217,12.9287,30600.0
2006-08-07 10:25:00,18.57,18.57,18.42,18.42,48400.0,12.9287,12.9287,12.8243,12.8243,48400.0
2006-08-07 10:30:00,18.41,18.48,18.4,18.48,53600.0,12.8173,12.866,12.8103,12.866,53600.0
2006-08-07 10:35:00,18.48,18.5,18.48,18.5,24000.0,12.866,12.8799,12.866,12.8799,24000.0
2006-08-07 10:40:00,18.5,18.52,18.5,18.52,60200.0,12.8799,12.8939,12.8799,12.8939,60200.0
2006-08-07 10:45:00,18.5,18.52,18.48,18.52,7000.0,12.8799,12.8939,12.866,12.8939,7000.0
2006-08-07 10:50:00,18.52,18.53,18.47,18.49,10000.0,12.8939,12.9008,12.8591,12.873,10000.0
2006-08-07 10:55:00,18.5,18.5,18.48,18.49,12800.0,12.8799,12.8799,12.866,12.873,12800.0
2006-08-07 11:00:00,18.5,18.5,18.46,18.48,11000.0,12.8799,12.8799,12.8521,12.866,11000.0
2006-08-07 11:05:00,18.49,18.5,18.49,18.5,38800.0,12.873,12.8799,12.873,12.8799,38800.0
2006-08-07 11:10:00,18.5,18.5,18.48,18.49,31400.0,12.8799,12.8799,12.866,12.873,31400.0
2006-08-07 11:15:00,18.48,18.48,18.45,18.45,13000.0,12.866,12.866,12.8451,12.8451,13000.0
2006-08-07 11:20:00,18.45,18.47,18.43,18.47,4800.0,12.8451,12.8591,12.8312,12.8591,4800.0
2006-08-07 11:25:00,18.47,18.47,18.45,18.47,114000.0,12.8591,12.8591,12.8451,12.8591,114000.0
2006-08-07 11:30:00,18.46,18.47,18.45,18.46,4000.0,12.8521,12.8591,12.8451,12.8521,4000.0
2006-08-07 11:35:00,18.48,18.48,18.47,18.48,6600.0,12.866,12.866,12.8591,12.866,6600.0
2006-08-07 11:40:00,18.48,18.53,18.48,18.53,29200.0,12.866,12.9008,12.866,12.9008,29200.0
2006-08-07 11:45:00,18.5,18.55,18.5,18.54,50200.0,12.8799,12.9148,12.8799,12.9078,50200.0
2006-08-07 11:50:00,18.56,18.58,18.56,18.58,3000.0,12.9217,12.9356,12.9217,12.9356,3000.0
2006-08-07 11:55:00,18.57,18.6,18.56,18.58,6000.0,12.9287,12.9496,12.9217,12.9356,6000.0
2006-08-07 12:00:00,18.6,18.68,18.59,18.68,37400.0,12.9496,13.0053,12.9426,13.0053,37400.0
2006-08-07 12:05:00,18.68,18.74,18.68,18.73,27400.0,13.0053,13.047,13.0053,13.0401,27400.0
2006-08-07 12:10:00,18.73,18.74,18.68,18.68,14400.0,13.0401,13.047,13.0053,13.0053,14400.0
2006-08-07 12:15:00,18.69,18.71,18.68,18.71,1200.0,13.0122,13.0262,13.0053,13.0262,1200.0
2006-08-07 12:20:00,18.71,18.74,18.71,18.73,4000.0,13.0262,13.047,13.0262,13.0401,4000.0
2006-08-07 12:25:00,18.73,18.76,18.73,18.76,12200.0,13.0401,13.061,13.0401,13.061,12200.0
2006-08-07 12:30:00,18.75,18.77,18.74,18.75,17800.0,13.054,13.0679,13.047,13.054,17800.0
2006-08-07 12:35:00,18.75,18.78,18.75,18.76,5400.0,13.054,13.0749,13.054,13.061,5400.0
2006-08-07 12:40:00,18.77,18.85,18.77,18.85,10800.0,13.0679,13.1236,13.0679,13.1236,10800.0
2006-08-07 12:45:00,18.83,18.88,18.83,18.86,30600.0,13.1097,13.1445,13.1097,13.1306,30600.0
2006-08-07 12:50:00,18.86,18.86,18.82,18.84,6200.0,13.1306,13.1306,13.1027,13.1167,6200.0
2006-08-07 12:55:00,18.82,18.83,18.82,18.82,1400.0,13.1027,13.1097,13.1027,13.1027,1400.0
2006-08-07 13:00:00,18.82,18.82,18.8,18.81,5200.0,13.1027,13.1027,13.0888,13.0958,5200.0
2006-08-07 13:05:00,18.81,18.81,18.8,18.8,2800.0,13.0958,13.0958,13.0888,13.0888,2800.0
2006-08-07 13:10:00,18.8,18.8,18.77,18.77,3800.0,13.0888,13.0888,13.0679,13.0679,3800.0
2006-08-07 13:15:00,18.77,18.78,18.77,18.77,1600.0,13.0679,13.0749,13.0679,13.0679,1600.0
2006-08-07 13:20:00,18.78,18.78,18.77,18.78,2000.0,13.0749,13.0749,13.0679,13.0749,2000.0
2006-08-07 13:25:00,18.78,18.79,18.77,18.79,7000.0,13.0749,13.0819,13.0679,13.0819,7000.0
2006-08-07 13:30:00,18.8,18.83,18.8,18.82,2400.0,13.0888,13.1097,13.0888,13.1027,2400.0
2006-08-07 13:35:00,18.82,18.82,18.8,18.8,3200.0,13.1027,13.1027,13.0888,13.0888,3200.0
2006-08-07 13:40:00,18.81,18.81,18.8,18.8,68400.0,13.0958,13.0958,13.0888,13.0888,68400.0
2006-08-07 13:45:00,18.8,18.82,18.77,18.82,77600.0,13.0888,13.1027,13.0679,13.1027,77600.0
2006-08-07 13:50:00,18.84,18.84,18.83,18.84,2400.0,13.1167,13.1167,13.1097,13.1167,2400.0
2006-08-07 13:55:00,18.84,18.85,18.83,18.84,7400.0,13.1167,13.1236,13.1097,13.1167,7400.0
2006-08-07 14:00:00,18.84,18.84,18.83,18.83,2600.0,13.1167,13.1167,13.1097,13.1097,2600.0
2006-08-07 14:05:00,18.83,18.86,18.83,18.84,6000.0,13.1097,13.1306,13.1097,13.1167,6000.0
2006-08-07 14:10:00,18.84,18.85,18.84,18.84,4800.0,13.1167,13.1236,13.1167,13.1167,4800.0
2006-08-07 14:15:00,18.84,18.85,18.81,18.84,21200.0,13.1167,13.1236,13.0958,13.1167,21200.0
2006-08-07 14:20:00,18.85,18.86,18.84,18.85,9000.0,13.1236,13.1306,13.1167,13.1236,9000.0
2006-08-07 14:25:00,18.85,18.85,18.8,18.8,8600.0,13.1236,13.1236,13.0888,13.0888,8600.0
2006-08-07 14:30:00,18.8,18.81,18.78,18.79,8600.0,13.0888,13.0958,13.0749,13.0819,8600.0
2006-08-07 14:35:00,18.79,18.81,18.79,18.8,5800.0,13.0819,13.0958,13.0819,13.0888,5800.0
2006-08-07 14:40:00,18.81,18.85,18.8,18.84,12200.0,13.0958,13.1236,13.0888,13.1167,12200.0
2006-08-07 14:45:00,18.84,18.88,18.84,18.88,92800.0,13.1167,13.1445,13.1167,13.1445,92800.0
2006-08-07 14:50:00,18.88,18.88,18.84,18.85,39000.0,13.1445,13.1445,13.1167,13.1236,39000.0
2006-08-07 14:55:00,18.83,18.88,18.82,18.88,31800.0,13.1097,13.1445,13.1027,13.1445,31800.0
2006-08-07 15:00:00,18.88,18.88,18.85,18.85,46400.0,13.1445,13.1445,13.1236,13.1236,46400.0
2006-08-07 15:05:00,18.85,18.86,18.83,18.85,12000.0,13.1236,13.1306,13.1097,13.1236,12000.0
2006-08-07 15:10:00,18.85,18.88,18.85,18.87,18000.0,13.1236,13.1445,13.1236,13.1375,18000.0
2006-08-07 15:15:00,18.86,18.87,18.85,18.87,187800.0,13.1306,13.1375,13.1236,13.1375,187800.0
2006-08-07 15:20:00,18.86,18.87,18.84,18.84,18600.0,13.1306,13.1375,13.1167,13.1167,18600.0
2006-08-07 15:25:00,18.86,18.88,18.83,18.83,16200.0,13.1306,13.1445,13.1097,13.1097,16200.0
2006-08-07 15:30:00,18.83,18.87,18.83,18.87,33000.0,13.1097,13.1375,13.1097,13.1375,33000.0
2006-08-07 15:35:00,18.87,18.88,18.86,18.88,13000.0,13.1375,13.1445,13.1306,13.1445,13000.0
2006-08-07 15:40:00,18.87,18.87,18.84,18.86,32400.0,13.1375,13.1375,13.1167,13.1306,32400.0
2006-08-07 15:45:00,18.86,18.88,18.86,18.88,51200.0,13.1306,13.1445,13.1306,13.1445,51200.0
2006-08-07 15:50:00,18.88,18.88,18.84,18.86,19200.0,13.1445,13.1445,13.1167,13.1306,19200.0
2006-08-07 15:55:00,18.87,18.88,18.86,18.87,34800.0,13.1375,13.1445,13.1306,13.1375,34800.0
2006-08-08 09:30:00,18.88,18.88,18.79,18.86,5400.0,13.1445,13.1445,13.0819,13.1306,5400.0
2006-08-08 09:35:00,18.83,18.87,18.78,18.78,5000.0,13.1097,13.1375,13.0749,13.0749,5000.0
2006-08-08 09:40:00,18.76,18.76,18.68,18.68,3000.0,13.061,13.061,13.0053,13.0053,3000.0
2006-08-08 09:45:00,18.72,18.76,18.71,18.71,11800.0,13.0331,13.061,13.0262,13.0262,11800.0
2006-08-08 09:50:00,18.72,18.79,18.71,18.78,3400.0,13.0331,13.0819,13.0262,13.0749,3400.0
2006-08-08 09:55:00,18.8,18.82,18.77,18.82,14800.0,13.0888,13.1027,13.0679,13.1027,14800.0
2006-08-08 10:00:00,18.82,18.83,18.79,18.8,16000.0,13.1027,13.1097,13.0819,13.0888,16000.0
2006-08-08 10:05:00,18.79,18.79,18.78,18.78,5600.0,13.0819,13.0819,13.0749,13.0749,5600.0
2006-08-08 10:10:00,18.77,18.81,18.77,18.81,12000.0,13.0679,13.0958,13.0679,13.0958,12000.0
2006-08-08 10:15:00,18.79,18.8,18.78,18.79,2400.0,13.0819,13.0888,13.0749,13.0819,2400.0
2006-08-08 10:20:00,18.78,18.8,18.72,18.72,14600.0,13.0749,13.0888,13.0331,13.0331,14600.0
2006-08-08 10:25:00,18.74,18.78,18.72,18.76,36000.0,13.047,13.0749,13.0331,13.061,36000.0
2006-08-08 10:30:00,18.78,18.81,18.77,18.79,19000.0,13.0749,13.0958,13.0679,13.0819,19000.0
2006-08-08 10:35:00,18.79,18.79,18.75,18.77,17000.0,13.0819,13.0819,13.054,13.0679,17000.0
2006-08-08 10:40:00,18.77,18.77,18.74,18.75,8200.0,13.0679,13.0679,13.047,13.054,8200.0
2006-08-08 10:45:00,18.74,18.75,18.73,18.75,7400.0,13.047,13.054,13.0401,13.054,7400.0
2006-08-08 10:50:00,18.74,18.76,18.74,18.75,6800.0,13.047,13.061,13.047,13.054,6800.0
2006-08-08 10:55:00,18.75,18.75,18.75,18.75,9400.0,13.054,13.054,13.054,13.054,9400.0
2006-08-08 11:00:00,18.73,18.75,18.73,18.75,2000.0,13.0401,13.054,13.0401,13.054,2000.0
2006-08-08 11:05:00,18.75,18.75,18.73,18.73,7400.0,13.054,13.054,13.0401,13.0401,7400.0
2006-08-08 11:10:00,18.74,18.74,18.71,18.71,3400.0,13.047,13.047,13.0262,13.0262,3400.0
2006-08-08 11:15:00,18.73,18.76,18.73,18.74,3000.0,13.0401,13.061,13.0401,13.047,3000.0
2006-08-08 11:20:00,18.74,18.75,18.74,18.75,8800.0,13.047,13.054,13.047,13.054,8800.0
2006-08-08 11:25:00,18.75,18.75,18.75,18.75,1000.0,13.054,13.054,13.054,13.054,1000.0
2006-08-08 11:30:00,18.75,18.75,18.74,18.75,3800.0,13.054,13.054,13.047,13.054,3800.0
2006-08-08 11:35:00,18.75,18.75,18.74,18.74,3600.0,13.054,13.054,13.047,13.047,3600.0
2006-08-08 11:40:00,18.74,18.75,18.73,18.75,2000.0,13.047,13.054,13.0401,13.054,2000.0
2006-08-08 11:45:00,18.75,18.75,18.74,18.75,6600.0,13.054,13.054,13.047,13.054,6600.0
2006-08-08 11:50:00,18.74,18.74,18.72,18.73,4800.0,13.047,13.047,13.0331,13.0401,4800.0
2006-08-08 11:55:00,18.75,18.75,18.74,18.75,5200.0,13.054,13.054,13.047,13.054,5200.0
2006-08-08 12:00:00,18.75,18.75,18.75,18.75,12000.0,13.054,13.054,13.054,13.054,12000.0
2006-08-08 12:05:00,18.75,18.75,18.75,18.75,4600.0,13.054,13.054,13.054,13.054,4600.0
2006-08-08 12:10:00,18.73,18.74,18.73,18.74,3200.0,13.0401,13.047,13.0401,13.047,3200.0
2006-08-08 12:15:00,18.74,18.75,18.74,18.75,3400.0,13.047,13.054,13.047,13.054,3400.0
2006-08-08 12:20:00,18.75,18.77,18.75,18.77,10400.0,13.054,13.0679,13.054,13.0679,10400.0
2006-08-08 12:25:00,18.77,18.77,18.75,18.75,5000.0,13.0679,13.0679,13.054,13.054,5000.0
2006-08-08 12:30:00,18.75,18.75,18.75,18.75,2200.0,13.054,13.054,13.054,13.054,2200.0
2006-08-08 12:35:00,18.73,18.74,18.7,18.7,6600.0,13.0401,13.047,13.0192,13.0192,6600.0
2006-08-08 12:40:00,18.71,18.71,18.71,18.71,800.0,13.0262,13.0262,13.0262,13.0262,800.0
2006-08-08 12:45:00,18.72,18.72,18.72,18.72,1800.0,13.0331,13.0331,13.0331,13.0331,1800.0
2006-08-08 12:50:00,18.73,18.74,18.73,18.74,1200.0,13.0401,13.047,13.0401,13.047,1200.0
2006-08-08 12:55:00,18.74,18.74,18.74,18.74,1400.0,13.047,13.047,13.047,13.047,1400.0
2006-08-08 13:00:00,18.75,18.75,18.75,18.75,3600.0,13.054,13.054,13.054,13.054,3600.0
2006-08-08 13:05:00,18.75,18.76,18.75,18.76,4800.0,13.054,13.061,13.054,13.061,4800.0
2006-08-08 13:10:00,18.76,18.77,18.75,18.75,17400.0,13.061,13.0679,13.054,13.054,17400.0
2006-08-08 13:15:00,18.75,18.77,18.75,18.75,5800.0,13.054,13.0679,13.054,13.054,5800.0
2006-08-08 13:20:00,18.75,18.77,18.75,18.77,4600.0,13.054,13.0679,13.054,13.0679,4600.0
2006-08-08 13:25:00,18.77,18.77,18.75,18.77,1400.0,13.0679,13.0679,13.054,13.0679,1400.0
2006-08-08 13:30:00,18.75,18.77,18.75,18.76,22600.0,13.054,13.0679,13.054,13.061,22600.0
2006-08-08 13:35:00,18.77,18.77,18.75,18.75,10000.0,13.0679,13.0679,13.054,13.054,10000.0
2006-08-08 13:40:00,18.75,18.75,18.72,18.72,7200.0,13.054,13.054,13.0331,13.0331,7200.0
2006-08-08 13:45:00,18.72,18.72,18.71,18.71,1200.0,13.0331,13.0331,13.0262,13.0262,1200.0
2006-08-08 13:50:00,18.71,18.71,18.71,18.71,2000.0,13.0262,13.0262,13.0262,13.0262,2000.0
2006-08-08 13:55:00,18.7,18.7,18.69,18.69,1600.0,13.0192,13.0192,13.0122,13.0122,1600.0
2006-08-08 14:00:00,18.7,18.7,18.7,18.7,3400.0,13.0192,13.0192,13.0192,13.0192,3400.0
2006-08-08 14:05:00,18.71,18.71,18.7,18.7,1600.0,13.0262,13.0262,13.0192,13.0192,1600.0
2006-08-08 14:10:00,18.69,18.73,18.67,18.73,5800.0,13.0122,13.0401,12.9983,13.0401,5800.0
2006-08-08 14:15:00,18.74,18.75,18.72,18.75,25400.0,13.047,13.054,13.0331,13.054,25400.0
2006-08-08 14:20:00,18.75,18.75,18.62,18.62,18800.0,13.054,13.054,12.9635,12.9635,18800.0
2006-08-08 14:25:00,18.59,18.65,18.57,18.64,8800.0,12.9426,12.9844,12.9287,12.9774,8800.0
2006-08-08 14:30:00,18.64,18.65,18.6,18.61,10600.0,12.9774,12.9844,12.9496,12.9565,10600.0
2006-08-08 14:35:00,18.63,18.65,18.61,18.63,9200.0,12.9705,12.9844,12.9565,12.9705,9200.0
2006-08-08 14:40:00,18.61,18.73,18.61,18.73,7200.0,12.9565,13.0401,12.9565,13.0401,7200.0
2006-08-08 14:45:00,18.72,18.72,18.66,18.66,7200.0,13.0331,13.0331,12.9913,12.9913,7200.0
2006-08-08 14:50:00,18.67,18.7,18.66,18.67,12000.0,12.9983,13.0192,12.9913,12.9983,12000.0
2006-08-08 14:55:00,18.65,18.67,18.6,18.63,3800.0,12.9844,12.9983,12.9496,12.9705,3800.0
2006-08-08 15:00:00,18.64,18.69,18.64,18.67,13000.0,12.9774,13.0122,12.9774,12.9983,13000.0
2006-08-08 15:05:00,18.66,18.66,18.59,18.62,7200.0,12.9913,12.9913,12.9426,12.9635,7200.0
2006-08-08 15:10:00,18.63,18.67,18.62,18.65,10400.0,12.9705,12.9983,12.9635,12.9844,10400.0
2006-08-08 15:15:00,18.63,18.65,18.61,18.64,4600.0,12.9705,12.9844,12.9565,12.9774,4600.0
2006-08-08 15:20:00,18.64,18.64,18.61,18.62,12800.0,12.9774,12.9774,12.9565,12.9635,12800.0
2006-08-08 15:25:00,18.61,18.63,18.61,18.62,7800.0,12.9565,12.9705,12.9565,12.9635,7800.0
2006-08-08 15:30:00,18.62,18.62,18.54,18.56,6200.0,12.9635,12.9635,12.9078,12.9217,6200.0
2006-08-08 15:35:00,18.57,18.62,18.57,18.61,7800.0,12.9287,12.9635,12.9287,12.9565,7800.0
2006-08-08 15:40:00,18.59,18.61,18.59,18.6,12400.0,12.9426,12.9565,12.9426,12.9496,12400.0
2006-08-08 15:45:00,18.61,18.63,18.6,18.63,6200.0,12.9565,12.9705,12.9496,12.9705,6200.0
2006-08-08 15:50:00,18.63,18.63,18.61,18.61,11600.0,12.9705,12.9705,12.9565,12.9565,11600.0
2006-08-08 15:55:00,18.61,18.63,18.59,18.61,11800.0,12.9565,12.9705,12.9426,12.9565,11800.0
2006-08-09 09:30:00,18.68,18.7,18.67,18.68,10400.0,13.0053,13.0192,12.9983,13.0053,10400.0
2006-08-09 09:35:00,18.68,18.68,18.61,18.63,5800.0,13.0053,13.0053,12.9565,12.9705,5800.0
2006-08-09 09:40:00,18.61,18.66,18.6,18.6,7400.0,12.9565,12.9913,12.9496,12.9496,7400.0
2006-08-09 09:45:00,18.6,18.63,18.52,18.63,7400.0,12.9496,12.9705,12.8939,12.9705,7400.0
2006-08-09 09:50:00,18.63,18.63,18.55,18.56,5200.0,12.9705,12.9705,12.9148,12.9217,5200.0
2006-08-09 09:55:00,18.57,18.63,18.56,18.63,4000.0,12.9287,12.9705,12.9217,12.9705,4000.0
2006-08-09 10:00:00,18.63,18.63,18.56,18.6,4600.0,12.9705,12.9705,12.9217,12.9496,4600.0
2006-08-09 10:05:00,18.59,18.61,18.57,18.61,6600.0,12.9426,12.9565,12.9287,12.9565,6600.0
2006-08-09 10:10:00,18.63,18.65,18.62,18.65,9200.0,12.9705,12.9844,12.9635,12.9844,9200.0
2006-08-09 10:15:00,18.65,18.65,18.57,18.57,7000.0,12.9844,12.9844,12.9287,12.9287,7000.0
2006-08-09 10:20:00,18.56,18.56,18.51,18.55,5800.0,12.9217,12.9217,12.8869,12.9148,5800.0
2006-08-09 10:25:00,18.54,18.55,18.54,18.55,800.0,12.9078,12.9148,12.9078,12.9148,800.0
2006-08-09 10:30:00,18.55,18.55,18.48,18.48,6800.0,12.9148,12.9148,12.866,12.866,6800.0
2006-08-09 10:35:00,18.5,18.5,18.43,18.43,3200.0,12.8799,12.8799,12.8312,12.8312,3200.0
2006-08-09 10:40:00,18.43,18.45,18.43,18.45,2800.0,12.8312,12.8451,12.8312,12.8451,2800.0
2006-08-09 10:45:00,18.45,18.45,18.43,18.43,3800.0,12.8451,12.8451,12.8312,12.8312,3800.0
2006-08-09 10:50:00,18.43,18.45,18.43,18.44,4800.0,12.8312,12.8451,12.8312,12.8382,4800.0
2006-08-09 10:55:00,18.45,18.45,18.43,18.43,4000.0,12.8451,12.8451,12.8312,12.8312,4000.0
2006-08-09 11:00:00,18.43,18.48,18.43,18.48,7600.0,12.8312,12.866,12.8312,12.866,7600.0
2006-08-09 11:05:00,18.47,18.52,18.47,18.52,4400.0,12.8591,12.8939,12.8591,12.8939,4400.0
2006-08-09 11:10:00,18.53,18.55,18.53,18.55,2000.0,12.9008,12.9148,12.9008,12.9148,2000.0
2006-08-09 11:15:00,18.55,18.55,18.52,18.53,7400.0,12.9148,12.9148,12.8939,12.9008,7400.0
2006-08-09 11:20:00,18.52,18.52,18.5,18.5,4600.0,12.8939,12.8939,12.8799,12.8799,4600.0
2006-08-09 11:25:00,18.5,18.5,18.49,18.5,4200.0,12.8799,12.8799,12.873,12.8799,4200.0
2006-08-09 11:30:00,18.49,18.54,18.49,18.53,10000.0,12.873,12.9078,12.873,12.9008,10000.0
2006-08-09 11:35:00,18.54,18.57,18.54,18.54,15000.0,12.9078,12.9287,12.9078,12.9078,15000.0
2006-08-09 11:40:00,18.56,18.57,18.53,18.53,5800.0,12.9217,12.9287,12.9008,12.9008,5800.0
2006-08-09 11:45:00,18.55,18.58,18.53,18.55,13600.0,12.9148,12.9356,12.9008,12.9148,13600.0
2006-08-09 11:50:00,18.54,18.55,18.53,18.54,2000.0,12.9078,12.9148,12.9008,12.9078,2000.0
2006-08-09 11:55:00,18.53,18.57,18.53,18.57,30600.0,12.9008,12.9287,12.9008,12.9287,30600.0
2006-08-09 12:00:00,18.57,18.57,18.53,18.55,32000.0,12.9287,12.9287,12.9008,12.9148,32000.0
2006-08-09 12:05:00,18.55,18.55,18.55,18.55,2800.0,12.9148,12.9148,12.9148,12.9148,2800.0
2006-08-09 12:10:00,18.55,18.55,18.51,18.53,8600.0,12.9148,12.9148,12.8869,12.9008,8600.0
2006-08-09 12:15:00,18.52,18.57,18.52,18.57,11000.0,12.8939,12.9287,12.8939,12.9287,11000.0
2006-08-09 12:20:00,18.57,18.57,18.53,18.55,17000.0,12.9287,12.9287,12.9008,12.9148,17000.0
2006-08-09 12:25:00,18.55,18.55,18.5,18.51,6200.0,12.9148,12.9148,12.8799,12.8869,6200.0
2006-08-09 12:30:00,18.52,18.53,18.51,18.52,15400.0,12.8939,12.9008,12.8869,12.8939,15400.0
2006-08-09 12:35:00,18.51,18.51,18.51,18.51,1800.0,12.8869,12.8869,12.8869,12.8869,1800.0
2006-08-09 12:40:00,18.52,18.52,18.5,18.5,17000.0,12.8939,12.8939,12.8799,12.8799,17000.0
2006-08-09 12:45:00,18.49,18.49,18.48,18.48,7400.0,12.873,12.873,12.866,12.866,7400.0
2006-08-09 12:50:00,18.48,18.48,18.46,18.46,3000.0,12.866,12.866,12.8521,12.8521,3000.0
2006-08-09 12:55:00,18.46,18.46,18.44,18.45,2000.0,12.8521,12.8521,12.8382,12.8451,2000.0
2006-08-09 13:00:00,18.44,18.5,18.44,18.5,4200.0,12.8382,12.8799,12.8382,12.8799,4200.0
2006-08-09 13:05:00,18.49,18.49,18.48,18.48,3800.0,12.873,12.873,12.866,12.866,3800.0
2006-08-09 13:10:00,18.49,18.49,18.47,18.48,3800.0,12.873,12.873,12.8591,12.866,3800.0
2006-08-09 13:15:00,18.47,18.48,18.44,18.44,7600.0,12.8591,12.866,12.8382,12.8382,7600.0
2006-08-09 13:20:00,18.43,18.47,18.43,18.47,13400.0,12.8312,12.8591,12.8312,12.8591,13400.0
2006-08-09 13:25:00,18.47,18.47,18.46,18.46,4200.0,12.8591,12.8591,12.8521,12.8521,4200.0
2006-08-09 13:30:00,18.46,18.46,18.42,18.42,7800.0,12.8521,12.8521,12.8243,12.8243,7800.0
2006-08-09 13:35:00,18.42,18.42,18.41,18.41,1400.0,12.8243,12.8243,12.8173,12.8173,1400.0
2006-08-09 13:40:00,18.41,18.42,18.41,18.42,2600.0,12.8173,12.8243,12.8173,12.8243,2600.0
2006-08-09 13:45:00,18.42,18.42,18.41,18.41,5200.0,12.8243,12.8243,12.8173,12.8173,5200.0
2006-08-09 13:50:00,18.4,18.41,18.4,18.4,19600.0,12.8103,12.8173,12.8103,12.8103,19600.0
2006-08-09 13:55:00,18.39,18.42,18.39,18.42,5800.0,12.8034,12.8243,12.8034,12.8243,5800.0
2006-08-09 14:00:00,18.41,18.41,18.39,18.39,7000.0,12.8173,12.8173,12.8034,12.8034,7000.0
2006-08-09 14:05:00,18.38,18.4,18.38,18.4,5000.0,12.7964,12.8103,12.7964,12.8103,5000.0
2006-08-09 14:10:00,18.41,18.42,18.4,18.4,4400.0,12.8173,12.8243,12.8103,12.8103,4400.0
2006-08-09 14:15:00,18.4,18.42,18.4,18.42,3600.0,12.8103,12.8243,12.8103,12.8243,3600.0
2006-08-09 14:20:00,18.41,18.42,18.41,18.41,2800.0,12.8173,12.8243,12.8173,12.8173,2800.0
2006-08-09 14:25:00,18.42,18.42,18.4,18.4,2400.0,12.8243,12.8243,12.8103,12.8103,2400.0
2006-08-09 14:30:00,18.41,18.41,18.39,18.39,1000.0,12.8173,12.8173,12.8034,12.8034,1000.0
2006-08-09 14:35:00,18.36,18.36,18.36,18.36,2800.0,12.7825,12.7825,12.7825,12.7825,2800.0
2006-08-09 14:40:00,18.35,18.35,18.34,18.34,800.0,12.7755,12.7755,12.7686,12.7686,800.0
2006-08-09 14:45:00,18.33,18.33,18.27,18.29,7000.0,12.7616,12.7616,12.7198,12.7337,7000.0
2006-08-09 14:50:00,18.29,18.29,18.25,18.27,8600.0,12.7337,12.7337,12.7059,12.7198,8600.0
2006-08-09 14:55:00,18.27,18.28,18.25,18.26,8800.0,12.7198,12.7268,12.7059,12.7129,8800.0
2006-08-09 15:00:00,18.25,18.26,18.23,18.23,8800.0,12.7059,12.7129,12.692,12.692,8800.0
2006-08-09 15:05:00,18.23,18.24,18.17,18.18,13800.0,12.692,12.6989,12.6502,12.6572,13800.0
2006-08-09 15:10:00,18.18,18.22,18.17,18.19,10800.0,12.6572,12.685,12.6502,12.6641,10800.0
2006-08-09 15:15:00,18.18,18.24,18.18,18.24,16400.0,12.6572,12.6989,12.6572,12.6989,16400.0
2006-08-09 15:20:00,18.23,18.23,18.18,18.18,10600.0,12.692,12.692,12.6572,12.6572,10600.0
2006-08-09 15:25:00,18.19,18.21,18.18,18.2,14600.0,12.6641,12.678,12.6572,12.6711,14600.0
2006-08-09 15:30:00,18.19,18.2,18.18,18.18,9200.0,12.6641,12.6711,12.6572,12.6572,9200.0
2006-08-09 15:35:00,18.18,18.21,18.18,18.2,6000.0,12.6572,12.678,12.6572,12.6711,6000.0
2006-08-09 15:40:00,18.21,18.25,18.21,18.23,17200.0,12.678,12.7059,12.678,12.692,17200.0
2006-08-09 15:45:00,18.23,18.26,18.22,18.25,16000.0,12.692,12.7129,12.685,12.7059,16000.0
2006-08-09 15:50:00,18.25,18.28,18.18,18.21,28400.0,12.7059,12.7268,12.6572,12.678,28400.0
2006-08-09 15:55:00,18.21,18.27,18.21,18.25,35800.0,12.678,12.7198,12.678,12.7059,35800.0
2006-08-10 09:30:00,18.23,18.25,18.22,18.25,8800.0,12.692,12.7059,12.685,12.7059,8800.0
2006-08-10 09:35:00,18.23,18.23,18.09,18.09,13600.0,12.692,12.692,12.5945,12.5945,13600.0
2006-08-10 09:40:00,18.12,18.12,18.12,18.12,200.0,12.6154,12.6154,12.6154,12.6154,200.0
2006-08-10 09:45:00,18.11,18.14,18.11,18.14,2400.0,12.6084,12.6293,12.6084,12.6293,2400.0
2006-08-10 09:50:00,18.14,18.2,18.14,18.15,8000.0,12.6293,12.6711,12.6293,12.6363,8000.0
2006-08-10 09:55:00,18.15,18.19,18.14,18.14,6000.0,12.6363,12.6641,12.6293,12.6293,6000.0
2006-08-10 10:00:00,18.13,18.15,18.12,18.15,4400.0,12.6223,12.6363,12.6154,12.6363,4400.0
2006-08-10 10:05:00,18.13,18.15,18.11,18.11,17200.0,12.6223,12.6363,12.6084,12.6084,17200.0
2006-08-10 10:10:00,18.13,18.14,18.11,18.11,18600.0,12.6223,12.6293,12.6084,12.6084,18600.0
2006-08-10 10:15:00,18.13,18.17,18.11,18.16,3400.0,12.6223,12.6502,12.6084,12.6432,3400.0
2006-08-10 10:20:00,18.16,18.17,18.14,18.16,6600.0,12.6432,12.6502,12.6293,12.6432,6600.0
2006-08-10 10:25:00,18.16,18.2,18.12,18.2,28800.0,12.6432,12.6711,12.6154,12.6711,28800.0
2006-08-10 10:30:00,18.2,18.2,18.12,18.2,32400.0,12.6711,12.6711,12.6154,12.6711,32400.0
2006-08-10 10:35:00,18.18,18.2,18.11,18.12,35000.0,12.6572,12.6711,12.6084,12.6154,35000.0
2006-08-10 10:40:00,18.11,18.13,18.04,18.08,39400.0,12.6084,12.6223,12.5597,12.5875,39400.0
2006-08-10 10:45:00,18.09,18.1,18.03,18.06,10200.0,12.5945,12.6015,12.5527,12.5736,10200.0
2006-08-10 10:50:00,18.07,18.11,18.06,18.11,9400.0,12.5806,12.6084,12.5736,12.6084,9400.0
2006-08-10 10:55:00,18.1,18.14,18.1,18.14,5000.0,12.6015,12.6293,12.6015,12.6293,5000.0
2006-08-10 11:00:00,18.14,18.14,18.13,18.13,9200.0,12.6293,12.6293,12.6223,12.6223,9200.0
2006-08-10 11:05:00,18.15,18.18,18.13,18.17,24200.0,12.6363,12.6572,12.6223,12.6502,24200.0
2006-08-10 11:10:00,18.18,18.2,18.15,18.17,19800.0,12.6572,12.6711,12.6363,12.6502,19800.0
2006-08-10 11:15:00,18.16,18.25,18.16,18.2,12200.0,12.6432,12.7059,12.6432,12.6711,12200.0
2006-08-10 11:20:00,18.21,18.21,18.18,18.21,8600.0,12.678,12.678,12.6572,12.678,8600.0
2006-08-10 11:25:00,18.2,18.21,18.2,18.2,5400.0,12.6711,12.678,12.6711,12.6711,5400.0
2006-08-10 11:30:00,18.2,18.22,18.19,18.22,15800.0,12.6711,12.685,12.6641,12.685,15800.0
2006-08-10 11:35:00,18.22,18.22,18.22,18.22,2000.0,12.685,12.685,12.685,12.685,2000.0
2006-08-10 11:40:00,18.18,18.24,18.16,18.24,14600.0,12.6572,12.6989,12.6432,12.6989,14600.0
2006-08-10 11:45:00,18.25,18.3,18.25,18.3,5200.0,12.7059,12.7407,12.7059,12.7407,5200.0
2006-08-10 11:50:00,18.3,18.31,18.29,18.31,2600.0,12.7407,12.7477,12.7337,12.7477,2600.0
2006-08-10 11:55:00,18.32,18.34,18.32,18.34,4400.0,12.7546,12.7686,12.7546,12.7686,4400.0
2006-08-10 12:00:00,18.34,18.4,18.34,18.4,7200.0,12.7686,12.8103,12.7686,12.8103,7200.0
2006-08-10 12:05:00,18.4,18.41,18.38,18.39,7400.0,12.8103,12.8173,12.7964,12.8034,7400.0
2006-08-10 12:10:00,18.4,18.43,18.38,18.4,7000.0,12.8103,12.8312,12.7964,12.8103,7000.0
2006-08-10 12:15:00,18.4,18.41,18.39,18.4,7200.0,12.8103,12.8173,12.8034,12.8103,7200.0
2006-08-10 12:20:00,18.4,18.41,18.4,18.41,6000.0,12.8103,12.8173,12.8103,12.8173,6000.0
2006-08-10 12:25:00,18.42,18.42,18.4,18.42,3000.0,12.8243,12.8243,12.8103,12.8243,3000.0
2006-08-10 12:30:00,18.41,18.44,18.41,18.43,4200.0,12.8173,12.8382,12.8173,12.8312,4200.0
2006-08-10 12:35:00,18.43,18.45,18.41,18.45,3800.0,12.8312,12.8451,12.8173,12.8451,3800.0
2006-08-10 12:40:00,18.45,18.48,18.45,18.47,3200.0,12.8451,12.866,12.8451,12.8591,3200.0
2006-08-10 12:45:00,18.47,18.5,18.46,18.46,3800.0,12.8591,12.8799,12.8521,12.8521,3800.0
2006-08-10 12:50:00,18.48,18.48,18.42,18.46,10000.0,12.866,12.866,12.8243,12.8521,10000.0
2006-08-10 12:55:00,18.46,18.47,18.43,18.43,5200.0,12.8521,12.8591,12.8312,12.8312,5200.0
2006-08-10 13:00:00,18.43,18.47,18.43,18.45,6800.0,12.8312,12.8591,12.8312,12.8451,6800.0
2006-08-10 13:05:00,18.41,18.43,18.41,18.42,3400.0,12.8173,12.8312,12.8173,12.8243,3400.0
2006-08-10 13:10:00,18.42,18.47,18.42,18.47,8600.0,12.8243,12.8591,12.8243,12.8591,8600.0
2006-08-10 13:15:00,18.47,18.48,18.45,18.47,22600.0,12.8591,12.866,12.8451,12.8591,22600.0
2006-08-10 13:20:00,18.44,18.45,18.43,18.44,23200.0,12.8382,12.8451,12.8312,12.8382,23200.0
2006-08-10 13:25:00,18.42,18.44,18.41,18.44,6000.0,12.8243,12.8382,12.8173,12.8382,6000.0
2006-08-10 13:30:00,18.43,18.5,18.42,18.48,42000.0,12.8312,12.8799,12.8243,12.866,42000.0
2006-08-10 13:35:00,18.5,18.51,18.5,18.5,40800.0,12.8799,12.8869,12.8799,12.8799,40800.0
2006-08-10 13:40:00,18.5,18.52,18.47,18.51,16600.0,12.8799,12.8939,12.8591,12.8869,16600.0
2006-08-10 13:45:00,18.51,18.52,18.49,18.49,17000.0,12.8869,12.8939,12.873,12.873,17000.0
2006-08-10 13:50:00,18.5,18.5,18.5,18.5,26400.0,12.8799,12.8799,12.8799,12.8799,26400.0
2006-08-10 13:55:00,18.5,18.55,18.5,18.54,7000.0,12.8799,12.9148,12.8799,12.9078,7000.0
2006-08-10 14:00:00,18.55,18.55,18.51,18.53,11800.0,12.9148,12.9148,12.8869,12.9008,11800.0
2006-08-10 14:05:00,18.55,18.55,18.53,18.54,7200.0,12.9148,12.9148,12.9008,12.9078,7200.0
2006-08-10 14:10:00,18.56,18.56,18.52,18.55,27400.0,12.9217,12.9217,12.8939,12.9148,27400.0
2006-08-10 14:15:00,18.55,18.57,18.53,18.55,8000.0,12.9148,12.9287,12.9008,12.9148,8000.0
2006-08-10 14:20:00,18.52,18.53,18.48,18.5,8800.0,12.8939,12.9008,12.866,12.8799,8800.0
2006-08-10 14:25:00,18.53,18.54,18.51,18.54,2600.0,12.9008,12.9078,12.8869,12.9078,2600.0
2006-08-10 14:30:00,18.55,18.55,18.53,18.55,3800.0,12.9148,12.9148,12.9008,12.9148,3800.0
2006-08-10 14:35:00,18.53,18.53,18.47,18.5,11600.0,12.9008,12.9008,12.8591,12.8799,11600.0
2006-08-10 14:40:00,18.5,18.53,18.5,18.5,3600.0,12.8799,12.9008,12.8799,12.8799,3600.0
2006-08-10 14:45:00,18.52,18.52,18.42,18.42,7600.0,12.8939,12.8939,12.8243,12.8243,7600.0
2006-08-10 14:50:00,18.41,18.47,18.41,18.45,6400.0,12.8173,12.8591,12.8173,12.8451,6400.0
2006-08-10 14:55:00,18.44,18.49,18.44,18.49,6600.0,12.8382,12.873,12.8382,12.873,6600.0
2006-08-10 15:00:00,18.48,18.48,18.42,18.43,5400.0,12.866,12.866,12.8243,12.8312,5400.0
2006-08-10 15:05:00,18.4,18.43,18.39,18.43,5400.0,12.8103,12.8312,12.8034,12.8312,5400.0
2006-08-10 15:10:00,18.44,18.46,18.43,18.46,3400.0,12.8382,12.8521,12.8312,12.8521,3400.0
2006-08-10 15:15:00,18.46,18.5,18.46,18.5,5400.0,12.8521,12.8799,12.8521,12.8799,5400.0
2006-08-10 15:20:00,18.5,18.52,18.5,18.5,4800.0,12.8799,12.8939,12.8799,12.8799,4800.0
2006-08-10 15:25:00,18.52,18.52,18.48,18.49,9000.0,12.8939,12.8939,12.866,12.873,9000.0
2006-08-10 15:30:00,18.48,18.52,18.48,18.5,18200.0,12.866,12.8939,12.866,12.8799,18200.0
2006-08-10 15:35:00,18.5,18.53,18.5,18.53,7400.0,12.8799,12.9008,12.8799,12.9008,7400.0
2006-08-10 15:40:00,18.52,18.54,18.52,18.54,25000.0,12.8939,12.9078,12.8939,12.9078,25000.0
2006-08-10 15:45:00,18.54,18.55,18.53,18.53,14000.0,12.9078,12.9148,12.9008,12.9008,14000.0
2006-08-10 15:50:00,18.52,18.56,18.52,18.56,10400.0,12.8939,12.9217,12.8939,12.9217,10400.0
2006-08-10 15:55:00,18.56,18.58,18.49,18.53,33600.0,12.9217,12.9356,12.873,12.9008,33600.0
2006-08-11 09:30:00,18.61,18.74,18.61,18.73,13800.0,12.9565,13.047,12.9565,13.0401,13800.0
2006-08-11 09:35:00,18.75,18.8,18.68,18.78,22000.0,13.054,13.0888,13.0053,13.0749,22000.0
2006-08-11 09:40:00,18.77,18.79,18.76,18.76,4200.0,13.0679,13.0819,13.061,13.061,4200.0
2006-08-11 09:45:00,18.78,18.89,18.78,18.86,38600.0,13.0749,13.1515,13.0749,13.1306,38600.0
2006-08-11 09:50:00,18.88,18.95,18.86,18.93,33800.0,13.1445,13.1932,13.1306,13.1793,33800.0
2006-08-11 09:55:00,18.95,18.97,18.89,18.94,32600.0,13.1932,13.2072,13.1515,13.1863,32600.0
2006-08-11 10:00:00,18.93,18.98,18.9,18.97,24600.0,13.1793,13.2141,13.1584,13.2072,24600.0
2006-08-11 10:05:00,18.96,18.96,18.89,18.92,23400.0,13.2002,13.2002,13.1515,13.1724,23400.0
2006-08-11 10:10:00,18.94,18.94,18.88,18.91,50400.0,13.1863,13.1863,13.1445,13.1654,50400.0
2006-08-11 10:15:00,18.91,18.95,18.91,18.95,6400.0,13.1654,13.1932,13.1654,13.1932,6400.0
2006-08-11 10:20:00,18.92,18.98,18.92,18.94,146200.0,13.1724,13.2141,13.1724,13.1863,146200.0
2006-08-11 10:25:00,18.94,18.94,18.9,18.91,137600.0,13.1863,13.1863,13.1584,13.1654,137600.0
2006-08-11 10:30:00,18.85,18.97,18.85,18.97,26200.0,13.1236,13.2072,13.1236,13.2072,26200.0
2006-08-11 10:35:00,18.97,19.0,18.93,18.97,115000.0,13.2072,13.2281,13.1793,13.2072,115000.0
2006-08-11 10:40:00,18.99,19.0,18.96,18.98,47600.0,13.2211,13.2281,13.2002,13.2141,47600.0
2006-08-11 10:45:00,18.99,18.99,18.99,18.99,1600.0,13.2211,13.2211,13.2211,13.2211,1600.0
2006-08-11 10:50:00,18.99,19.0,18.99,19.0,125000.0,13.2211,13.2281,13.2211,13.2281,125000.0
2006-08-11 10:55:00,19.0,19.0,18.95,18.95,193600.0,13.2281,13.2281,13.1932,13.1932,193600.0
2006-08-11 11:00:00,18.95,18.96,18.95,18.95,4400.0,13.1932,13.2002,13.1932,13.1932,4400.0
2006-08-11 11:05:00,18.95,18.99,18.95,18.98,19400.0,13.1932,13.2211,13.1932,13.2141,19400.0
2006-08-11 11:10:00,19.0,19.0,18.98,18.99,84600.0,13.2281,13.2281,13.2141,13.2211,84600.0
2006-08-11 11:15:00,19.0,19.0,18.98,18.98,59600.0,13.2281,13.2281,13.2141,13.2141,59600.0
2006-08-11 11:20:00,18.98,19.0,18.98,18.98,8000.0,13.2141,13.2281,13.2141,13.2141,8000.0
2006-08-11 11:25:00,18.99,18.99,18.97,18.98,4800.0,13.2211,13.2211,13.2072,13.2141,4800.0
2006-08-11 11:30:00,18.98,18.98,18.97,18.98,12200.0,13.2141,13.2141,13.2072,13.2141,12200.0
2006-08-11 11:35:00,18.97,19.03,18.97,19.02,12400.0,13.2072,13.2489,13.2072,13.242,12400.0
2006-08-11 11:40:00,19.02,19.04,18.99,18.99,15000.0,13.242,13.2559,13.2211,13.2211,15000.0
2006-08-11 11:45:00,18.99,19.03,18.99,19.03,10800.0,13.2211,13.2489,13.2211,13.2489,10800.0
2006-08-11 11:50:00,19.02,19.02,18.99,19.0,14800.0,13.242,13.242,13.2211,13.2281,14800.0
2006-08-11 11:55:00,19.0,19.02,18.99,19.02,79200.0,13.2281,13.242,13.2211,13.242,79200.0
2006-08-11 12:00:00,19.0,19.03,19.0,19.03,10800.0,13.2281,13.2489,13.2281,13.2489,10800.0
2006-08-11 12:05:00,19.02,19.08,19.02,19.08,29000.0,13.242,13.2838,13.242,13.2838,29000.0
2006-08-11 12:10:00,19.05,19.1,19.05,19.08,8400.0,13.2629,13.2977,13.2629,13.2838,8400.0
2006-08-11 12:15:00,19.08,19.1,19.08,19.1,4800.0,13.2838,13.2977,13.2838,13.2977,4800.0
2006-08-11 12:20:00,19.1,19.1,19.09,19.1,40600.0,13.2977,13.2977,13.2907,13.2977,40600.0
2006-08-11 12:25:00,19.1,19.1,19.1,19.1,25400.0,13.2977,13.2977,13.2977,13.2977,25400.0
2006-08-11 12:30:00,19.1,19.1,19.01,19.01,73600.0,13.2977,13.2977,13.235,13.235,73600.0
2006-08-11 12:35:00,19.03,19.04,18.99,19.01,15200.0,13.2489,13.2559,13.2211,13.235,15200.0
2006-08-11 12:40:00,19.01,19.02,19.0,19.02,7200.0,13.235,13.242,13.2281,13.242,7200.0
2006-08-11 12:45:00,19.0,19.01,18.99,19.0,69000.0,13.2281,13.235,13.2211,13.2281,69000.0
2006-08-11 12:50:00,18.99,19.02,18.97,19.0,97200.0,13.2211,13.242,13.2072,13.2281,97200.0
2006-08-11 12:55:00,18.99,19.0,18.97,18.98,3600.0,13.2211,13.2281,13.2072,13.2141,3600.0
2006-08-11 13:00:00,18.98,18.99,18.98,18.99,5600.0,13.2141,13.2211,13.2141,13.2211,5600.0
2006-08-11 13:05:00,18.99,19.0,18.93,18.95,12400.0,13.2211,13.2281,13.1793,13.1932,12400.0
2006-08-11 13:10:00,18.95,18.95,18.89,18.89,5800.0,13.1932,13.1932,13.1515,13.1515,5800.0
2006-08-11 13:15:00,18.89,18.89,18.88,18.89,4400.0,13.1515,13.1515,13.1445,13.1515,4400.0
2006-08-11 13:20:00,18.87,18.87,18.85,18.86,12200.0,13.1375,13.1375,13.1236,13.1306,12200.0
2006-08-11 13:25:00,18.86,18.87,18.84,18.86,8800.0,13.1306,13.1375,13.1167,13.1306,8800.0
2006-08-11 13:30:00,18.86,18.91,18.86,18.91,19400.0,13.1306,13.1654,13.1306,13.1654,19400.0
2006-08-11 13:35:00,18.9,18.92,18.9,18.91,5600.0,13.1584,13.1724,13.1584,13.1654,5600.0
2006-08-11 13:40:00,18.92,18.93,18.92,18.93,5800.0,13.1724,13.1793,13.1724,13.1793,5800.0
2006-08-11 13:45:00,18.93,18.95,18.93,18.93,6000.0,13.1793,13.1932,13.1793,13.1793,6000.0
2006-08-11 13:50:00,18.93,18.96,18.92,18.96,12800.0,13.1793,13.2002,13.1724,13.2002,12800.0
2006-08-11 13:55:00,18.96,19.0,18.95,18.98,7400.0,13.2002,13.2281,13.1932,13.2141,7400.0
2006-08-11 14:00:00,18.98,19.0,18.96,18.96,9400.0,13.2141,13.2281,13.2002,13.2002,9400.0
2006-08-11 14:05:00,18.97,18.99,18.96,18.99,14400.0,13.2072,13.2211,13.2002,13.2211,14400.0
2006-08-11 14:10:00,18.99,19.0,18.97,18.97,5800.0,13.2211,13.2281,13.2072,13.2072,5800.0
2006-08-11 14:15:00,18.97,18.98,18.95,18.97,17800.0,13.2072,13.2141,13.1932,13.2072,17800.0
2006-08-11 14:20:00,18.97,19.0,18.95,18.95,11000.0,13.2072,13.2281,13.1932,13.1932,11000.0
2006-08-11 14:25:00,18.98,18.98,18.94,18.95,39000.0,13.2141,13.2141,13.1863,13.1932,39000.0
2006-08-11 14:30:00,18.96,18.96,18.93,18.93,4800.0,13.2002,13.2002,13.1793,13.1793,4800.0
2006-08-11 14:35:00,18.93,18.97,18.92,18.97,7800.0,13.1793,13.2072,13.1724,13.2072,7800.0
2006-08-11 14:40:00,18.97,19.0,18.97,19.0,7000.0,13.2072,13.2281,13.2072,13.2281,7000.0
2006-08-11 14:45:00,19.01,19.02,18.95,18.95,10400.0,13.235,13.242,13.1932,13.1932,10400.0
2006-08-11 14:50:00,18.97,18.97,18.95,18.96,8400.0,13.2072,13.2072,13.1932,13.2002,8400.0
2006-08-11 14:55:00,18.97,18.97,18.95,18.95,7400.0,13.2072,13.2072,13.1932,13.1932,7400.0
2006-08-11 15:00:00,18.95,18.96,18.93,18.93,6200.0,13.1932,13.2002,13.1793,13.1793,6200.0
2006-08-11 15:05:00,18.93,18.96,18.93,18.95,9600.0,13.1793,13.2002,13.1793,13.1932,9600.0
2006-08-11 15:10:00,18.95,18.95,18.9,18.93,7400.0,13.1932,13.1932,13.1584,13.1793,7400.0
2006-08-11 15:15:00,18.93,18.93,18.89,18.89,6200.0,13.1793,13.1793,13.1515,13.1515,6200.0
2006-08-11 15:20:00,18.88,18.95,18.85,18.95,22200.0,13.1445,13.1932,13.1236,13.1932,22200.0
2006-08-11 15:25:00,18.95,18.98,18.94,18.98,9600.0,13.1932,13.2141,13.1863,13.2141,9600.0
2006-08-11 15:30:00,18.98,19.0,18.95,18.98,12000.0,13.2141,13.2281,13.1932,13.2141,12000.0
2006-08-11 15:35:00,18.98,19.0,18.97,18.99,18000.0,13.2141,13.2281,13.2072,13.2211,18000.0
2006-08-11 15:40:00,19.0,19.04,18.99,19.03,24400.0,13.2281,13.2559,13.2211,13.2489,24400.0
2006-08-11 15:45:00,19.03,19.04,18.97,18.98,21600.0,13.2489,13.2559,13.2072,13.2141,21600.0
2006-08-11 15:50:00,18.98,19.02,18.97,19.0,29200.0,13.2141,13.242,13.2072,13.2281,29200.0
2006-08-11 15:55:00,19.01,19.05,19.01,19.02,52800.0,13.235,13.2629,13.235,13.242,52800.0
2006-08-14 09:30:00,19.1,19.16,19.09,19.15,18600.0,13.2977,13.3394,13.2907,13.3325,18600.0
2006-08-14 09:35:00,19.18,19.22,19.16,19.22,6800.0,13.3534,13.3812,13.3394,13.3812,6800.0
2006-08-14 09:40:00,19.25,19.3,19.25,19.25,9200.0,13.4021,13.4369,13.4021,13.4021,9200.0
2006-08-14 09:45:00,19.25,19.32,19.25,19.27,13800.0,13.4021,13.4508,13.4021,13.416,13800.0
2006-08-14 09:50:00,19.25,19.28,19.25,19.25,17600.0,13.4021,13.423,13.4021,13.4021,17600.0
2006-08-14 09:55:00,19.25,19.33,19.25,19.33,70200.0,13.4021,13.4578,13.4021,13.4578,70200.0
2006-08-14 10:00:00,19.33,19.38,19.33,19.33,18200.0,13.4578,13.4926,13.4578,13.4578,18200.0
2006-08-14 10:05:00,19.35,19.36,19.34,19.34,4200.0,13.4717,13.4787,13.4648,13.4648,4200.0
2006-08-14 10:10:00,19.34,19.34,19.32,19.33,7200.0,13.4648,13.4648,13.4508,13.4578,7200.0
2006-08-14 10:15:00,19.33,19.42,19.33,19.39,38800.0,13.4578,13.5205,13.4578,13.4996,38800.0
2006-08-14 10:20:00,19.39,19.45,19.39,19.43,30600.0,13.4996,13.5414,13.4996,13.5274,30600.0
2006-08-14 10:25:00,19.43,19.43,19.4,19.41,10600.0,13.5274,13.5274,13.5065,13.5135,10600.0
2006-08-14 10:30:00,19.4,19.45,19.39,19.44,15800.0,13.5065,13.5414,13.4996,13.5344,15800.0
2006-08-14 10:35:00,19.43,19.44,19.38,19.38,52000.0,13.5274,13.5344,13.4926,13.4926,52000.0
2006-08-14 10:40:00,19.36,19.36,19.36,19.36,18000.0,13.4787,13.4787,13.4787,13.4787,18000.0
2006-08-14 10:45:00,19.36,19.38,19.35,19.36,29400.0,13.4787,13.4926,13.4717,13.4787,29400.0
2006-08-14 10:50:00,19.35,19.38,19.35,19.36,16000.0,13.4717,13.4926,13.4717,13.4787,16000.0
2006-08-14 10:55:00,19.35,19.38,19.35,19.36,11200.0,13.4717,13.4926,13.4717,13.4787,11200.0
2006-08-14 11:00:00,19.38,19.4,19.38,19.39,9000.0,13.4926,13.5065,13.4926,13.4996,9000.0
2006-08-14 11:05:00,19.39,19.43,19.39,19.39,61400.0,13.4996,13.5274,13.4996,13.4996,61400.0
2006-08-14 11:10:00,19.38,19.41,19.35,19.38,87400.0,13.4926,13.5135,13.4717,13.4926,87400.0
2006-08-14 11:15:00,19.38,19.42,19.38,19.4,34200.0,13.4926,13.5205,13.4926,13.5065,34200.0
2006-08-14 11:20:00,19.39,19.42,19.39,19.42,24400.0,13.4996,13.5205,13.4996,13.5205,24400.0
2006-08-14 11:25:00,19.41,19.43,19.4,19.43,9600.0,13.5135,13.5274,13.5065,13.5274,9600.0
2006-08-14 11:30:00,19.43,19.46,19.43,19.46,3000.0,13.5274,13.5483,13.5274,13.5483,3000.0
2006-08-14 11:35:00,19.46,19.46,19.46,19.46,7800.0,13.5483,13.5483,13.5483,13.5483,7800.0
2006-08-14 11:40:00,19.46,19.5,19.46,19.5,24600.0,13.5483,13.5762,13.5483,13.5762,24600.0
2006-08-14 11:45:00,19.5,19.58,19.5,19.56,19200.0,13.5762,13.6319,13.5762,13.6179,19200.0
2006-08-14 11:50:00,19.56,19.56,19.51,19.53,39200.0,13.6179,13.6179,13.5831,13.597,39200.0
2006-08-14 11:55:00,19.53,19.53,19.5,19.5,16000.0,13.597,13.597,13.5762,13.5762,16000.0
2006-08-14 12:00:00,19.51,19.54,19.5,19.53,29400.0,13.5831,13.604,13.5762,13.597,29400.0
2006-08-14 12:05:00,19.53,19.54,19.52,19.52,17400.0,13.597,13.604,13.5901,13.5901,17400.0
2006-08-14 12:10:00,19.52,19.55,19.52,19.55,45800.0,13.5901,13.611,13.5901,13.611,45800.0
2006-08-14 12:15:00,19.54,19.56,19.53,19.54,31600.0,13.604,13.6179,13.597,13.604,31600.0
2006-08-14 12:20:00,19.53,19.55,19.52,19.55,98400.0,13.597,13.611,13.5901,13.611,98400.0
2006-08-14 12:25:00,19.55,19.55,19.49,19.49,42600.0,13.611,13.611,13.5692,13.5692,42600.0
2006-08-14 12:30:00,19.5,19.5,19.49,19.5,4600.0,13.5762,13.5762,13.5692,13.5762,4600.0
2006-08-14 12:35:00,19.5,19.5,19.49,19.49,10800.0,13.5762,13.5762,13.5692,13.5692,10800.0
2006-08-14 12:40:00,19.5,19.5,19.49,19.49,8000.0,13.5762,13.5762,13.5692,13.5692,8000.0
2006-08-14 12:45:00,19.5,19.5,19.49,19.5,22200.0,13.5762,13.5762,13.5692,13.5762,22200.0
2006-08-14 12:50:00,19.49,19.5,19.49,19.49,20200.0,13.5692,13.5762,13.5692,13.5692,20200.0
2006-08-14 12:55:00,19.49,19.49,19.43,19.45,34800.0,13.5692,13.5692,13.5274,13.5414,34800.0
2006-08-14 13:00:00,19.45,19.45,19.43,19.44,8800.0,13.5414,13.5414,13.5274,13.5344,8800.0
2006-08-14 13:05:00,19.44,19.45,19.42,19.42,15400.0,13.5344,13.5414,13.5205,13.5205,15400.0
2006-08-14 13:10:00,19.43,19.43,19.41,19.43,20600.0,13.5274,13.5274,13.5135,13.5274,20600.0
2006-08-14 13:15:00,19.42,19.43,19.41,19.41,7400.0,13.5205,13.5274,13.5135,13.5135,7400.0
2006-08-14 13:20:00,19.41,19.42,19.4,19.41,14000.0,13.5135,13.5205,13.5065,13.5135,14000.0
2006-08-14 13:25:00,19.4,19.4,19.36,19.4,16800.0,13.5065,13.5065,13.4787,13.5065,16800.0
2006-08-14 13:30:00,19.4,19.43,19.4,19.42,10600.0,13.5065,13.5274,13.5065,13.5205,10600.0
2006-08-14 13:35:00,19.41,19.41,19.39,19.39,8600.0,13.5135,13.5135,13.4996,13.4996,8600.0
2006-08-14 13:40:00,19.39,19.39,19.35,19.36,15400.0,13.4996,13.4996,13.4717,13.4787,15400.0
2006-08-14 13:45:00,19.36,19.39,19.35,19.38,20400.0,13.4787,13.4996,13.4717,13.4926,20400.0
2006-08-14 13:50:00,19.39,19.4,19.36,19.36,24400.0,13.4996,13.5065,13.4787,13.4787,24400.0
2006-08-14 13:55:00,19.36,19.36,19.33,19.33,8200.0,13.4787,13.4787,13.4578,13.4578,8200.0
2006-08-14 14:00:00,19.33,19.35,19.3,19.31,13400.0,13.4578,13.4717,13.4369,13.4439,13400.0
2006-08-14 14:05:00,19.29,19.35,19.29,19.32,73400.0,13.43,13.4717,13.43,13.4508,73400.0
2006-08-14 14:10:00,19.32,19.32,19.29,19.3,4600.0,13.4508,13.4508,13.43,13.4369,4600.0
2006-08-14 14:15:00,19.29,19.32,19.27,19.3,13000.0,13.43,13.4508,13.416,13.4369,13000.0
2006-08-14 14:20:00,19.29,19.33,19.28,19.3,21800.0,13.43,13.4578,13.423,13.4369,21800.0
2006-08-14 14:25:00,19.31,19.34,19.29,19.34,5000.0,13.4439,13.4648,13.43,13.4648,5000.0
2006-08-14 14:30:00,19.31,19.33,19.31,19.31,26200.0,13.4439,13.4578,13.4439,13.4439,26200.0
2006-08-14 14:35:00,19.31,19.31,19.3,19.3,3600.0,13.4439,13.4439,13.4369,13.4369,3600.0
2006-08-14 14:40:00,19.31,19.33,19.31,19.33,11000.0,13.4439,13.4578,13.4439,13.4578,11000.0
2006-08-14 14:45:00,19.33,19.35,19.32,19.35,18200.0,13.4578,13.4717,13.4508,13.4717,18200.0
2006-08-14 14:50:00,19.35,19.35,19.31,19.33,17400.0,13.4717,13.4717,13.4439,13.4578,17400.0
2006-08-14 14:55:00,19.32,19.34,19.31,19.33,13000.0,13.4508,13.4648,13.4439,13.4578,13000.0
2006-08-14 15:00:00,19.32,19.33,19.32,19.32,10800.0,13.4508,13.4578,13.4508,13.4508,10800.0
2006-08-14 15:05:00,19.32,19.32,19.28,19.28,16400.0,13.4508,13.4508,13.423,13.423,16400.0
2006-08-14 15:10:00,19.28,19.34,19.28,19.34,21600.0,13.423,13.4648,13.423,13.4648,21600.0
2006-08-14 15:15:00,19.34,19.34,19.32,19.33,21800.0,13.4648,13.4648,13.4508,13.4578,21800.0
2006-08-14 15:20:00,19.32,19.32,19.31,19.32,17400.0,13.4508,13.4508,13.4439,13.4508,17400.0
2006-08-14 15:25:00,19.33,19.39,19.32,19.38,43600.0,13.4578,13.4996,13.4508,13.4926,43600.0
2006-08-14 15:30:00,19.38,19.43,19.38,19.42,95200.0,13.4926,13.5274,13.4926,13.5205,95200.0
2006-08-14 15:35:00,19.43,19.43,19.42,19.43,128400.0,13.5274,13.5274,13.5205,13.5274,128400.0
2006-08-14 15:40:00,19.43,19.48,19.43,19.46,62600.0,13.5274,13.5622,13.5274,13.5483,62600.0
2006-08-14 15:45:00,19.46,19.48,19.45,19.46,47400.0,13.5483,13.5622,13.5414,13.5483,47400.0
2006-08-14 15:50:00,19.47,19.52,19.46,19.51,130000.0,13.5553,13.5901,13.5483,13.5831,130000.0
2006-08-14 15:55:00,19.5,19.75,19.5,19.75,323200.0,13.5762,13.7502,13.5762,13.7502,323200.0
2006-08-15 09:30:00,20.5,20.61,20.17,20.24,258200.0,14.2724,14.349,14.0426,14.0914,258200.0
2006-08-15 09:35:00,20.24,20.31,20.0,20.0,154800.0,14.0914,14.1401,13.9243,13.9243,154800.0
2006-08-15 09:40:00,20.05,20.1,19.88,19.93,145000.0,13.9591,13.9939,13.8407,13.8755,145000.0
2006-08-15 09:45:00,19.96,20.2,19.96,20.09,88200.0,13.8964,14.0635,13.8964,13.9869,88200.0
2006-08-15 09:50:00,20.08,20.09,19.96,20.0,111200.0,13.98,13.9869,13.8964,13.9243,111200.0
2006-08-15 09:55:00,20.0,20.07,19.84,19.99,183200.0,13.9243,13.973,13.8129,13.9173,183200.0
2006-08-15 10:00:00,19.95,19.96,19.85,19.88,61000.0,13.8895,13.8964,13.8198,13.8407,61000.0
2006-08-15 10:05:00,19.88,19.92,19.77,19.77,84000.0,13.8407,13.8686,13.7641,13.7641,84000.0
2006-08-15 10:10:00,19.77,19.9,19.68,19.88,111400.0,13.7641,13.8546,13.7015,13.8407,111400.0
2006-08-15 10:15:00,19.88,19.88,19.75,19.75,52600.0,13.8407,13.8407,13.7502,13.7502,52600.0
2006-08-15 10:20:00,19.76,19.97,19.75,19.91,87200.0,13.7572,13.9034,13.7502,13.8616,87200.0
2006-08-15 10:25:00,19.92,19.96,19.9,19.95,68200.0,13.8686,13.8964,13.8546,13.8895,68200.0
2006-08-15 10:30:00,19.95,19.95,19.93,19.93,43800.0,13.8895,13.8895,13.8755,13.8755,43800.0
2006-08-15 10:35:00,19.94,20.0,19.93,19.94,220800.0,13.8825,13.9243,13.8755,13.8825,220800.0
2006-08-15 10:40:00,19.93,20.1,19.93,20.09,172000.0,13.8755,13.9939,13.8755,13.9869,172000.0
2006-08-15 10:45:00,20.09,20.09,20.03,20.07,65600.0,13.9869,13.9869,13.9452,13.973,65600.0
2006-08-15 10:50:00,20.07,20.15,20.02,20.08,148000.0,13.973,14.0287,13.9382,13.98,148000.0
2006-08-15 10:55:00,20.05,20.1,20.05,20.1,35800.0,13.9591,13.9939,13.9591,13.9939,35800.0
2006-08-15 11:00:00,20.09,20.1,20.08,20.1,14600.0,13.9869,13.9939,13.98,13.9939,14600.0
2006-08-15 11:05:00,20.09,20.1,20.07,20.07,16000.0,13.9869,13.9939,13.973,13.973,16000.0
2006-08-15 11:10:00,20.07,20.07,19.97,19.98,36200.0,13.973,13.973,13.9034,13.9103,36200.0
2006-08-15 11:15:00,20.0,20.0,19.93,19.97,24800.0,13.9243,13.9243,13.8755,13.9034,24800.0
2006-08-15 11:20:00,19.95,19.96,19.92,19.96,16000.0,13.8895,13.8964,13.8686,13.8964,16000.0
2006-08-15 11:25:00,19.96,19.98,19.95,19.97,10600.0,13.8964,13.9103,13.8895,13.9034,10600.0
2006-08-15 11:30:00,19.97,19.97,19.86,19.93,27000.0,13.9034,13.9034,13.8268,13.8755,27000.0
2006-08-15 11:35:00,19.93,19.94,19.88,19.9,13400.0,13.8755,13.8825,13.8407,13.8546,13400.0
2006-08-15 11:40:00,19.9,19.9,19.8,19.87,44200.0,13.8546,13.8546,13.785,13.8338,44200.0
2006-08-15 11:45:00,19.87,19.89,19.82,19.88,29600.0,13.8338,13.8477,13.799,13.8407,29600.0
2006-08-15 11:50:00,19.91,19.93,19.86,19.9,18800.0,13.8616,13.8755,13.8268,13.8546,18800.0
2006-08-15 11:55:00,19.9,19.93,19.89,19.91,32800.0,13.8546,13.8755,13.8477,13.8616,32800.0
2006-08-15 12:00:00,19.91,19.92,19.91,19.91,4800.0,13.8616,13.8686,13.8616,13.8616,4800.0
2006-08-15 12:05:00,19.9,19.91,19.88,19.9,8400.0,13.8546,13.8616,13.8407,13.8546,8400.0
2006-08-15 12:10:00,19.9,19.9,19.89,19.9,7000.0,13.8546,13.8546,13.8477,13.8546,7000.0
2006-08-15 12:15:00,19.9,19.98,19.9,19.95,17600.0,13.8546,13.9103,13.8546,13.8895,17600.0
2006-08-15 12:20:00,19.93,19.95,19.93,19.94,1600.0,13.8755,13.8895,13.8755,13.8825,1600.0
2006-08-15 12:25:00,19.95,19.98,19.93,19.98,17800.0,13.8895,13.9103,13.8755,13.9103,17800.0
2006-08-15 12:30:00,19.99,19.99,19.98,19.99,14400.0,13.9173,13.9173,13.9103,13.9173,14400.0
2006-08-15 12:35:00,20.0,20.03,19.99,19.99,29200.0,13.9243,13.9452,13.9173,13.9173,29200.0
2006-08-15 12:40:00,19.98,20.02,19.98,19.99,43400.0,13.9103,13.9382,13.9103,13.9173,43400.0
2006-08-15 12:45:00,20.0,20.0,19.97,19.97,3200.0,13.9243,13.9243,13.9034,13.9034,3200.0
2006-08-15 12:50:00,19.97,19.97,19.96,19.97,4200.0,13.9034,13.9034,13.8964,13.9034,4200.0
2006-08-15 12:55:00,19.97,19.98,19.97,19.98,6800.0,13.9034,13.9103,13.9034,13.9103,6800.0
2006-08-15 13:00:00,19.98,19.98,19.95,19.95,5800.0,13.9103,13.9103,13.8895,13.8895,5800.0
2006-08-15 13:05:00,19.95,19.95,19.94,19.94,5600.0,13.8895,13.8895,13.8825,13.8825,5600.0
2006-08-15 13:10:00,19.94,19.94,19.93,19.93,8600.0,13.8825,13.8825,13.8755,13.8755,8600.0
2006-08-15 13:15:00,19.93,19.93,19.93,19.93,2800.0,13.8755,13.8755,13.8755,13.8755,2800.0
2006-08-15 13:20:00,19.93,19.97,19.93,19.96,13600.0,13.8755,13.9034,13.8755,13.8964,13600.0
2006-08-15 13:25:00,19.98,20.06,19.98,20.03,29800.0,13.9103,13.966,13.9103,13.9452,29800.0
2006-08-15 13:30:00,20.04,20.1,20.03,20.1,37000.0,13.9521,13.9939,13.9452,13.9939,37000.0
2006-08-15 13:35:00,20.1,20.11,20.09,20.1,31600.0,13.9939,14.0009,13.9869,13.9939,31600.0
2006-08-15 13:40:00,20.1,20.11,20.04,20.06,18800.0,13.9939,14.0009,13.9521,13.966,18800.0
2006-08-15 13:45:00,20.06,20.06,20.0,20.02,74400.0,13.966,13.966,13.9243,13.9382,74400.0
2006-08-15 13:50:00,20.01,20.02,19.97,20.01,55200.0,13.9312,13.9382,13.9034,13.9312,55200.0
2006-08-15 13:55:00,20.03,20.08,20.03,20.08,23400.0,13.9452,13.98,13.9452,13.98,23400.0
2006-08-15 14:00:00,20.07,20.07,20.03,20.04,9000.0,13.973,13.973,13.9452,13.9521,9000.0
2006-08-15 14:05:00,20.04,20.07,20.04,20.07,20600.0,13.9521,13.973,13.9521,13.973,20600.0
2006-08-15 14:10:00,20.07,20.07,20.03,20.03,20600.0,13.973,13.973,13.9452,13.9452,20600.0
2006-08-15 14:15:00,20.03,20.03,20.0,20.02,13000.0,13.9452,13.9452,13.9243,13.9382,13000.0
2006-08-15 14:20:00,20.02,20.06,20.01,20.06,13400.0,13.9382,13.966,13.9312,13.966,13400.0
2006-08-15 14:25:00,20.07,20.1,20.04,20.04,20600.0,13.973,13.9939,13.9521,13.9521,20600.0
2006-08-15 14:30:00,20.06,20.09,20.06,20.08,12400.0,13.966,13.9869,13.966,13.98,12400.0
2006-08-15 14:35:00,20.08,20.09,20.05,20.05,17400.0,13.98,13.9869,13.9591,13.9591,17400.0
2006-08-15 14:40:00,20.05,20.06,20.03,20.06,18800.0,13.9591,13.966,13.9452,13.966,18800.0
2006-08-15 14:45:00,20.06,20.11,20.06,20.11,44800.0,13.966,14.0009,13.966,14.0009,44800.0
2006-08-15 14:50:00,20.1,20.12,20.08,20.12,58600.0,13.9939,14.0078,13.98,14.0078,58600.0
2006-08-15 14:55:00,20.12,20.13,20.08,20.12,117400.0,14.0078,14.0148,13.98,14.0078,117400.0
2006-08-15 15:00:00,20.13,20.13,20.08,20.1,66200.0,14.0148,14.0148,13.98,13.9939,66200.0
2006-08-15 15:05:00,20.1,20.13,20.09,20.09,151000.0,13.9939,14.0148,13.9869,13.9869,151000.0
2006-08-15 15:10:00,20.09,20.14,20.09,20.14,39600.0,13.9869,14.0217,13.9869,14.0217,39600.0
2006-08-15 15:15:00,20.14,20.24,20.14,20.23,90000.0,14.0217,14.0914,14.0217,14.0844,90000.0
2006-08-15 15:20:00,20.22,20.24,20.19,20.2,47400.0,14.0774,14.0914,14.0565,14.0635,47400.0
2006-08-15 15:25:00,20.2,20.25,20.18,20.23,50200.0,14.0635,14.0983,14.0496,14.0844,50200.0
2006-08-15 15:30:00,20.23,20.25,20.21,20.21,31800.0,14.0844,14.0983,14.0705,14.0705,31800.0
2006-08-15 15:35:00,20.2,20.22,20.18,20.21,34800.0,14.0635,14.0774,14.0496,14.0705,34800.0
2006-08-15 15:40:00,20.22,20.23,20.17,20.17,48200.0,14.0774,14.0844,14.0426,14.0426,48200.0
2006-08-15 15:45:00,20.18,20.21,20.17,20.21,40400.0,14.0496,14.0705,14.0426,14.0705,40400.0
2006-08-15 15:50:00,20.21,20.22,20.18,20.2,45200.0,14.0705,14.0774,14.0496,14.0635,45200.0
2006-08-15 15:55:00,20.2,20.2,20.11,20.14,99400.0,14.0635,14.0635,14.0009,14.0217,99400.0
2006-08-16 09:30:00,20.15,20.2,20.15,20.2,24600.0,14.0287,14.0635,14.0287,14.0635,24600.0
2006-08-16 09:35:00,20.2,20.3,20.2,20.3,145800.0,14.0635,14.1331,14.0635,14.1331,145800.0
2006-08-16 09:40:00,20.3,20.43,20.3,20.43,132200.0,14.1331,14.2236,14.1331,14.2236,132200.0
2006-08-16 09:45:00,20.41,20.43,20.34,20.36,30400.0,14.2097,14.2236,14.161,14.1749,30400.0
2006-08-16 09:50:00,20.36,20.5,20.36,20.43,33600.0,14.1749,14.2724,14.1749,14.2236,33600.0
2006-08-16 09:55:00,20.43,20.43,20.39,20.39,16200.0,14.2236,14.2236,14.1958,14.1958,16200.0
2006-08-16 10:00:00,20.38,20.45,20.37,20.45,37200.0,14.1888,14.2376,14.1819,14.2376,37200.0
2006-08-16 10:05:00,20.45,20.5,20.45,20.49,12200.0,14.2376,14.2724,14.2376,14.2654,12200.0
2006-08-16 10:10:00,20.49,20.5,20.44,20.45,19200.0,14.2654,14.2724,14.2306,14.2376,19200.0
2006-08-16 10:15:00,20.47,20.5,20.44,20.45,25000.0,14.2515,14.2724,14.2306,14.2376,25000.0
2006-08-16 10:20:00,20.44,20.45,20.43,20.43,12600.0,14.2306,14.2376,14.2236,14.2236,12600.0
2006-08-16 10:25:00,20.45,20.49,20.45,20.49,25800.0,14.2376,14.2654,14.2376,14.2654,25800.0
2006-08-16 10:30:00,20.47,20.5,20.47,20.5,81000.0,14.2515,14.2724,14.2515,14.2724,81000.0
2006-08-16 10:35:00,20.5,20.57,20.5,20.54,70200.0,14.2724,14.3211,14.2724,14.3002,70200.0
2006-08-16 10:40:00,20.54,20.55,20.52,20.53,37600.0,14.3002,14.3072,14.2863,14.2933,37600.0
2006-08-16 10:45:00,20.53,20.54,20.49,20.53,11800.0,14.2933,14.3002,14.2654,14.2933,11800.0
2006-08-16 10:50:00,20.55,20.59,20.53,20.56,42400.0,14.3072,14.335,14.2933,14.3141,42400.0
2006-08-16 10:55:00,20.58,20.59,20.56,20.56,31600.0,14.3281,14.335,14.3141,14.3141,31600.0
2006-08-16 11:00:00,20.55,20.56,20.51,20.55,22600.0,14.3072,14.3141,14.2793,14.3072,22600.0
2006-08-16 11:05:00,20.54,20.58,20.54,20.54,20200.0,14.3002,14.3281,14.3002,14.3002,20200.0
2006-08-16 11:10:00,20.53,20.57,20.52,20.57,15400.0,14.2933,14.3211,14.2863,14.3211,15400.0
2006-08-16 11:15:00,20.57,20.57,20.53,20.55,16400.0,14.3211,14.3211,14.2933,14.3072,16400.0
2006-08-16 11:20:00,20.55,20.57,20.54,20.54,16200.0,14.3072,14.3211,14.3002,14.3002,16200.0
2006-08-16 11:25:00,20.53,20.55,20.53,20.55,6800.0,14.2933,14.3072,14.2933,14.3072,6800.0
2006-08-16 11:30:00,20.55,20.58,20.53,20.56,23200.0,14.3072,14.3281,14.2933,14.3141,23200.0
2006-08-16 11:35:00,20.57,20.57,20.56,20.57,18000.0,14.3211,14.3211,14.3141,14.3211,18000.0
2006-08-16 11:40:00,20.57,20.6,20.57,20.6,9000.0,14.3211,14.342,14.3211,14.342,9000.0
2006-08-16 11:45:00,20.6,20.62,20.58,20.61,35400.0,14.342,14.3559,14.3281,14.349,35400.0
2006-08-16 11:50:00,20.61,20.65,20.61,20.65,12400.0,14.349,14.3768,14.349,14.3768,12400.0
2006-08-16 11:55:00,20.65,20.65,20.64,20.64,8800.0,14.3768,14.3768,14.3698,14.3698,8800.0
2006-08-16 12:00:00,20.64,20.68,20.64,20.68,21600.0,14.3698,14.3977,14.3698,14.3977,21600.0
2006-08-16 12:05:00,20.68,20.7,20.67,20.7,13400.0,14.3977,14.4116,14.3907,14.4116,13400.0
2006-08-16 12:10:00,20.7,20.74,20.7,20.72,25400.0,14.4116,14.4395,14.4116,14.4255,25400.0
2006-08-16 12:15:00,20.73,20.75,20.72,20.74,40800.0,14.4325,14.4464,14.4255,14.4395,40800.0
2006-08-16 12:20:00,20.75,20.75,20.74,20.75,25000.0,14.4464,14.4464,14.4395,14.4464,25000.0
2006-08-16 12:25:00,20.75,20.83,20.75,20.79,64000.0,14.4464,14.5021,14.4464,14.4743,64000.0
2006-08-16 12:30:00,20.78,20.81,20.78,20.81,11800.0,14.4673,14.4882,14.4673,14.4882,11800.0
2006-08-16 12:35:00,20.81,20.87,20.81,20.87,27400.0,14.4882,14.53,14.4882,14.53,27400.0
2006-08-16 12:40:00,20.86,20.88,20.82,20.85,119400.0,14.523,14.5369,14.4952,14.5161,119400.0
2006-08-16 12:45:00,20.86,20.86,20.8,20.81,18600.0,14.523,14.523,14.4812,14.4882,18600.0
2006-08-16 12:50:00,20.8,20.8,20.76,20.77,14200.0,14.4812,14.4812,14.4534,14.4604,14200.0
2006-08-16 12:55:00,20.76,20.77,20.75,20.76,11400.0,14.4534,14.4604,14.4464,14.4534,11400.0
2006-08-16 13:00:00,20.77,20.8,20.75,20.75,22000.0,14.4604,14.4812,14.4464,14.4464,22000.0
2006-08-16 13:05:00,20.75,20.77,20.73,20.77,12000.0,14.4464,14.4604,14.4325,14.4604,12000.0
2006-08-16 13:10:00,20.77,20.77,20.73,20.74,23200.0,14.4604,14.4604,14.4325,14.4395,23200.0
2006-08-16 13:15:00,20.74,20.75,20.74,20.75,10400.0,14.4395,14.4464,14.4395,14.4464,10400.0
2006-08-16 13:20:00,20.75,20.78,20.75,20.78,20000.0,14.4464,14.4673,14.4464,14.4673,20000.0
2006-08-16 13:25:00,20.78,20.78,20.74,20.75,15400.0,14.4673,14.4673,14.4395,14.4464,15400.0
2006-08-16 13:30:00,20.75,20.75,20.73,20.75,16400.0,14.4464,14.4464,14.4325,14.4464,16400.0
2006-08-16 13:35:00,20.77,20.8,20.77,20.78,29400.0,14.4604,14.4812,14.4604,14.4673,29400.0
2006-08-16 13:40:00,20.78,20.78,20.77,20.77,9400.0,14.4673,14.4673,14.4604,14.4604,9400.0
2006-08-16 13:45:00,20.77,20.77,20.75,20.76,22400.0,14.4604,14.4604,14.4464,14.4534,22400.0
2006-08-16 13:50:00,20.77,20.77,20.72,20.75,33800.0,14.4604,14.4604,14.4255,14.4464,33800.0
2006-08-16 13:55:00,20.75,20.75,20.73,20.75,22000.0,14.4464,14.4464,14.4325,14.4464,22000.0
2006-08-16 14:00:00,20.75,20.77,20.75,20.77,10000.0,14.4464,14.4604,14.4464,14.4604,10000.0
2006-08-16 14:05:00,20.77,20.77,20.71,20.75,38200.0,14.4604,14.4604,14.4186,14.4464,38200.0
2006-08-16 14:10:00,20.73,20.76,20.73,20.73,21600.0,14.4325,14.4534,14.4325,14.4325,21600.0
2006-08-16 14:15:00,20.75,20.78,20.73,20.78,28800.0,14.4464,14.4673,14.4325,14.4673,28800.0
2006-08-16 14:20:00,20.78,20.8,20.78,20.8,7800.0,14.4673,14.4812,14.4673,14.4812,7800.0
2006-08-16 14:25:00,20.8,20.8,20.79,20.8,14800.0,14.4812,14.4812,14.4743,14.4812,14800.0
2006-08-16 14:30:00,20.8,20.83,20.8,20.81,14400.0,14.4812,14.5021,14.4812,14.4882,14400.0
2006-08-16 14:35:00,20.83,20.83,20.8,20.8,17800.0,14.5021,14.5021,14.4812,14.4812,17800.0
2006-08-16 14:40:00,20.81,20.82,20.78,20.78,75000.0,14.4882,14.4952,14.4673,14.4673,75000.0
2006-08-16 14:45:00,20.79,20.82,20.75,20.75,101400.0,14.4743,14.4952,14.4464,14.4464,101400.0
2006-08-16 14:50:00,20.75,20.78,20.74,20.75,86200.0,14.4464,14.4673,14.4395,14.4464,86200.0
2006-08-16 14:55:00,20.75,20.75,20.72,20.75,32600.0,14.4464,14.4464,14.4255,14.4464,32600.0
2006-08-16 15:00:00,20.75,20.75,20.74,20.75,18400.0,14.4464,14.4464,14.4395,14.4464,18400.0
2006-08-16 15:05:00,20.75,20.75,20.74,20.74,19600.0,14.4464,14.4464,14.4395,14.4395,19600.0
2006-08-16 15:10:00,20.75,20.75,20.7,20.73,22200.0,14.4464,14.4464,14.4116,14.4325,22200.0
2006-08-16 15:15:00,20.74,20.75,20.72,20.74,36000.0,14.4395,14.4464,14.4255,14.4395,36000.0
2006-08-16 15:20:00,20.74,20.75,20.7,20.74,44200.0,14.4395,14.4464,14.4116,14.4395,44200.0
2006-08-16 15:25:00,20.74,20.75,20.74,20.75,15200.0,14.4395,14.4464,14.4395,14.4464,15200.0
2006-08-16 15:30:00,20.75,20.77,20.74,20.75,243600.0,14.4464,14.4604,14.4395,14.4464,243600.0
2006-08-16 15:35:00,20.75,20.77,20.75,20.75,46800.0,14.4464,14.4604,14.4464,14.4464,46800.0
2006-08-16 15:40:00,20.75,20.77,20.75,20.76,36200.0,14.4464,14.4604,14.4464,14.4534,36200.0
2006-08-16 15:45:00,20.76,20.76,20.74,20.75,80000.0,14.4534,14.4534,14.4395,14.4464,80000.0
2006-08-16 15:50:00,20.75,20.75,20.73,20.75,49000.0,14.4464,14.4464,14.4325,14.4464,49000.0
2006-08-16 15:55:00,20.75,20.75,20.71,20.71,41400.0,14.4464,14.4464,14.4186,14.4186,41400.0
2006-08-17 09:30:00,20.5,20.5,20.4,20.49,13400.0,14.2724,14.2724,14.2028,14.2654,13400.0
2006-08-17 09:35:00,20.49,20.6,20.49,20.56,45600.0,14.2654,14.342,14.2654,14.3141,45600.0
2006-08-17 09:40:00,20.49,20.57,20.48,20.53,146600.0,14.2654,14.3211,14.2585,14.2933,146600.0
2006-08-17 09:45:00,20.53,20.59,20.5,20.55,110400.0,14.2933,14.335,14.2724,14.3072,110400.0
2006-08-17 09:50:00,20.55,20.58,20.55,20.58,40800.0,14.3072,14.3281,14.3072,14.3281,40800.0
2006-08-17 09:55:00,20.58,20.63,20.57,20.6,32400.0,14.3281,14.3629,14.3211,14.342,32400.0
2006-08-17 10:00:00,20.57,20.68,20.57,20.65,29600.0,14.3211,14.3977,14.3211,14.3768,29600.0
2006-08-17 10:05:00,20.67,20.7,20.65,20.7,15400.0,14.3907,14.4116,14.3768,14.4116,15400.0
2006-08-17 10:10:00,20.68,20.71,20.68,20.7,18800.0,14.3977,14.4186,14.3977,14.4116,18800.0
2006-08-17 10:15:00,20.7,20.72,20.66,20.72,41200.0,14.4116,14.4255,14.3838,14.4255,41200.0
2006-08-17 10:20:00,20.72,20.72,20.72,20.72,11600.0,14.4255,14.4255,14.4255,14.4255,11600.0
2006-08-17 10:25:00,20.72,20.72,20.7,20.71,10200.0,14.4255,14.4255,14.4116,14.4186,10200.0
2006-08-17 10:30:00,20.68,20.7,20.66,20.69,14200.0,14.3977,14.4116,14.3838,14.4047,14200.0
2006-08-17 10:35:00,20.69,20.69,20.66,20.67,21000.0,14.4047,14.4047,14.3838,14.3907,21000.0
2006-08-17 10:40:00,20.66,20.67,20.65,20.67,22800.0,14.3838,14.3907,14.3768,14.3907,22800.0
2006-08-17 10:45:00,20.67,20.67,20.66,20.67,18000.0,14.3907,14.3907,14.3838,14.3907,18000.0
2006-08-17 10:50:00,20.67,20.67,20.67,20.67,4400.0,14.3907,14.3907,14.3907,14.3907,4400.0
2006-08-17 10:55:00,20.67,20.67,20.67,20.67,16400.0,14.3907,14.3907,14.3907,14.3907,16400.0
2006-08-17 11:00:00,20.67,20.67,20.65,20.67,39200.0,14.3907,14.3907,14.3768,14.3907,39200.0
2006-08-17 11:05:00,20.67,20.67,20.63,20.64,31400.0,14.3907,14.3907,14.3629,14.3698,31400.0
2006-08-17 11:10:00,20.64,20.68,20.64,20.68,14000.0,14.3698,14.3977,14.3698,14.3977,14000.0
2006-08-17 11:15:00,20.68,20.68,20.65,20.68,28000.0,14.3977,14.3977,14.3768,14.3977,28000.0
2006-08-17 11:20:00,20.68,20.69,20.65,20.67,24800.0,14.3977,14.4047,14.3768,14.3907,24800.0
2006-08-17 11:25:00,20.68,20.71,20.66,20.69,18200.0,14.3977,14.4186,14.3838,14.4047,18200.0
2006-08-17 11:30:00,20.69,20.69,20.68,20.69,12400.0,14.4047,14.4047,14.3977,14.4047,12400.0
2006-08-17 11:35:00,20.69,20.69,20.68,20.69,16200.0,14.4047,14.4047,14.3977,14.4047,16200.0
2006-08-17 11:40:00,20.69,20.69,20.65,20.66,14400.0,14.4047,14.4047,14.3768,14.3838,14400.0
2006-08-17 11:45:00,20.67,20.67,20.66,20.67,15200.0,14.3907,14.3907,14.3838,14.3907,15200.0
2006-08-17 11:50:00,20.67,20.67,20.63,20.65,6800.0,14.3907,14.3907,14.3629,14.3768,6800.0
2006-08-17 11:55:00,20.65,20.65,20.65,20.65,3000.0,14.3768,14.3768,14.3768,14.3768,3000.0
2006-08-17 12:00:00,20.65,20.66,20.65,20.66,5400.0,14.3768,14.3838,14.3768,14.3838,5400.0
2006-08-17 12:05:00,20.67,20.67,20.67,20.67,6000.0,14.3907,14.3907,14.3907,14.3907,6000.0
2006-08-17 12:10:00,20.67,20.68,20.67,20.68,15400.0,14.3907,14.3977,14.3907,14.3977,15400.0
2006-08-17 12:15:00,20.68,20.68,20.68,20.68,5600.0,14.3977,14.3977,14.3977,14.3977,5600.0
2006-08-17 12:20:00,20.68,20.68,20.68,20.68,13600.0,14.3977,14.3977,14.3977,14.3977,13600.0
2006-08-17 12:25:00,20.67,20.67,20.65,20.67,20200.0,14.3907,14.3907,14.3768,14.3907,20200.0
2006-08-17 12:30:00,20.67,20.68,20.67,20.68,8600.0,14.3907,14.3977,14.3907,14.3977,8600.0
2006-08-17 12:35:00,20.68,20.68,20.66,20.68,16200.0,14.3977,14.3977,14.3838,14.3977,16200.0
2006-08-17 12:40:00,20.68,20.68,20.67,20.68,2400.0,14.3977,14.3977,14.3907,14.3977,2400.0
2006-08-17 12:45:00,20.68,20.7,20.68,20.7,15200.0,14.3977,14.4116,14.3977,14.4116,15200.0
2006-08-17 12:50:00,20.7,20.7,20.69,20.69,4800.0,14.4116,14.4116,14.4047,14.4047,4800.0
2006-08-17 12:55:00,20.7,20.7,20.68,20.69,13200.0,14.4116,14.4116,14.3977,14.4047,13200.0
2006-08-17 13:00:00,20.69,20.7,20.65,20.68,18200.0,14.4047,14.4116,14.3768,14.3977,18200.0
2006-08-17 13:05:00,20.68,20.7,20.68,20.7,13800.0,14.3977,14.4116,14.3977,14.4116,13800.0
2006-08-17 13:10:00,20.7,20.7,20.7,20.7,3600.0,14.4116,14.4116,14.4116,14.4116,3600.0
2006-08-17 13:15:00,20.69,20.69,20.68,20.68,12000.0,14.4047,14.4047,14.3977,14.3977,12000.0
2006-08-17 13:20:00,20.68,20.7,20.68,20.68,8600.0,14.3977,14.4116,14.3977,14.3977,8600.0
2006-08-17 13:25:00,20.68,20.7,20.68,20.7,73800.0,14.3977,14.4116,14.3977,14.4116,73800.0
2006-08-17 13:30:00,20.7,20.72,20.7,20.71,36200.0,14.4116,14.4255,14.4116,14.4186,36200.0
2006-08-17 13:35:00,20.71,20.71,20.7,20.7,20800.0,14.4186,14.4186,14.4116,14.4116,20800.0
2006-08-17 13:40:00,20.7,20.7,20.68,20.68,8600.0,14.4116,14.4116,14.3977,14.3977,8600.0
2006-08-17 13:45:00,20.68,20.68,20.68,20.68,3600.0,14.3977,14.3977,14.3977,14.3977,3600.0
2006-08-17 13:50:00,20.68,20.69,20.67,20.67,9200.0,14.3977,14.4047,14.3907,14.3907,9200.0
2006-08-17 13:55:00,20.67,20.67,20.65,20.66,9200.0,14.3907,14.3907,14.3768,14.3838,9200.0
2006-08-17 14:00:00,20.66,20.66,20.63,20.63,3600.0,14.3838,14.3838,14.3629,14.3629,3600.0
2006-08-17 14:05:00,20.63,20.63,20.61,20.63,12600.0,14.3629,14.3629,14.349,14.3629,12600.0
2006-08-17 14:10:00,20.63,20.64,20.61,20.62,8000.0,14.3629,14.3698,14.349,14.3559,8000.0
2006-08-17 14:15:00,20.62,20.62,20.58,20.58,9400.0,14.3559,14.3559,14.3281,14.3281,9400.0
2006-08-17 14:20:00,20.57,20.57,20.55,20.55,9800.0,14.3211,14.3211,14.3072,14.3072,9800.0
2006-08-17 14:25:00,20.54,20.54,20.52,20.53,16000.0,14.3002,14.3002,14.2863,14.2933,16000.0
2006-08-17 14:30:00,20.53,20.54,20.5,20.54,19800.0,14.2933,14.3002,14.2724,14.3002,19800.0
2006-08-17 14:35:00,20.54,20.57,20.54,20.57,7800.0,14.3002,14.3211,14.3002,14.3211,7800.0
2006-08-17 14:40:00,20.57,20.59,20.57,20.59,8000.0,14.3211,14.335,14.3211,14.335,8000.0
2006-08-17 14:45:00,20.58,20.59,20.55,20.55,13600.0,14.3281,14.335,14.3072,14.3072,13600.0
2006-08-17 14:50:00,20.56,20.58,20.55,20.57,15000.0,14.3141,14.3281,14.3072,14.3211,15000.0
2006-08-17 14:55:00,20.58,20.58,20.56,20.58,9800.0,14.3281,14.3281,14.3141,14.3281,9800.0
2006-08-17 15:00:00,20.58,20.6,20.56,20.58,7800.0,14.3281,14.342,14.3141,14.3281,7800.0
2006-08-17 15:05:00,20.58,20.67,20.58,20.66,63200.0,14.3281,14.3907,14.3281,14.3838,63200.0
2006-08-17 15:10:00,20.67,20.69,20.66,20.69,8200.0,14.3907,14.4047,14.3838,14.4047,8200.0
2006-08-17 15:15:00,20.7,20.7,20.68,20.7,9600.0,14.4116,14.4116,14.3977,14.4116,9600.0
2006-08-17 15:20:00,20.7,20.71,20.69,20.69,63800.0,14.4116,14.4186,14.4047,14.4047,63800.0
2006-08-17 15:25:00,20.68,20.73,20.68,20.72,12000.0,14.3977,14.4325,14.3977,14.4255,12000.0
2006-08-17 15:30:00,20.73,20.75,20.73,20.74,17400.0,14.4325,14.4464,14.4325,14.4395,17400.0
2006-08-17 15:35:00,20.74,20.74,20.7,20.71,10400.0,14.4395,14.4395,14.4116,14.4186,10400.0
2006-08-17 15:40:00,20.7,20.7,20.66,20.69,18000.0,14.4116,14.4116,14.3838,14.4047,18000.0
2006-08-17 15:45:00,20.69,20.69,20.63,20.65,35800.0,14.4047,14.4047,14.3629,14.3768,35800.0
2006-08-17 15:50:00,20.65,20.65,20.57,20.61,46200.0,14.3768,14.3768,14.3211,14.349,46200.0
2006-08-17 15:55:00,20.62,20.65,20.6,20.65,44600.0,14.3559,14.3768,14.342,14.3768,44600.0
2006-08-18 09:30:00,20.65,20.69,20.65,20.67,8000.0,14.3768,14.4047,14.3768,14.3907,8000.0
2006-08-18 09:35:00,20.68,20.79,20.68,20.74,18200.0,14.3977,14.4743,14.3977,14.4395,18200.0
2006-08-18 09:40:00,20.74,20.75,20.7,20.72,10000.0,14.4395,14.4464,14.4116,14.4255,10000.0
2006-08-18 09:45:00,20.71,20.71,20.65,20.66,8600.0,14.4186,14.4186,14.3768,14.3838,8600.0
2006-08-18 09:50:00,20.66,20.66,20.62,20.63,12800.0,14.3838,14.3838,14.3559,14.3629,12800.0
2006-08-18 09:55:00,20.63,20.63,20.46,20.46,14000.0,14.3629,14.3629,14.2445,14.2445,14000.0
2006-08-18 10:00:00,20.49,20.54,20.46,20.54,14000.0,14.2654,14.3002,14.2445,14.3002,14000.0
2006-08-18 10:05:00,20.54,20.54,20.48,20.49,5200.0,14.3002,14.3002,14.2585,14.2654,5200.0
2006-08-18 10:10:00,20.49,20.55,20.49,20.55,31600.0,14.2654,14.3072,14.2654,14.3072,31600.0
2006-08-18 10:15:00,20.53,20.54,20.51,20.52,4800.0,14.2933,14.3002,14.2793,14.2863,4800.0
2006-08-18 10:20:00,20.52,20.55,20.5,20.55,6800.0,14.2863,14.3072,14.2724,14.3072,6800.0
2006-08-18 10:25:00,20.55,20.58,20.55,20.57,10400.0,14.3072,14.3281,14.3072,14.3211,10400.0
2006-08-18 10:30:00,20.57,20.59,20.57,20.59,12000.0,14.3211,14.335,14.3211,14.335,12000.0
2006-08-18 10:35:00,20.58,20.58,20.53,20.54,12200.0,14.3281,14.3281,14.2933,14.3002,12200.0
2006-08-18 10:40:00,20.55,20.58,20.55,20.57,13000.0,14.3072,14.3281,14.3072,14.3211,13000.0
2006-08-18 10:45:00,20.56,20.58,20.56,20.58,6600.0,14.3141,14.3281,14.3141,14.3281,6600.0
2006-08-18 10:50:00,20.57,20.6,20.57,20.59,10200.0,14.3211,14.342,14.3211,14.335,10200.0
2006-08-18 10:55:00,20.59,20.63,20.59,20.6,16000.0,14.335,14.3629,14.335,14.342,16000.0
2006-08-18 11:00:00,20.63,20.68,20.63,20.67,9600.0,14.3629,14.3977,14.3629,14.3907,9600.0
2006-08-18 11:05:00,20.66,20.67,20.61,20.63,6200.0,14.3838,14.3907,14.349,14.3629,6200.0
2006-08-18 11:10:00,20.65,20.67,20.63,20.65,3400.0,14.3768,14.3907,14.3629,14.3768,3400.0
2006-08-18 11:15:00,20.65,20.65,20.65,20.65,800.0,14.3768,14.3768,14.3768,14.3768,800.0
2006-08-18 11:20:00,20.66,20.66,20.63,20.63,7400.0,14.3838,14.3838,14.3629,14.3629,7400.0
2006-08-18 11:25:00,20.61,20.62,20.61,20.61,2400.0,14.349,14.3559,14.349,14.349,2400.0
2006-08-18 11:30:00,20.61,20.62,20.61,20.62,4200.0,14.349,14.3559,14.349,14.3559,4200.0
2006-08-18 11:35:00,20.61,20.67,20.61,20.67,6200.0,14.349,14.3907,14.349,14.3907,6200.0
2006-08-18 11:40:00,20.67,20.68,20.67,20.68,8200.0,14.3907,14.3977,14.3907,14.3977,8200.0
2006-08-18 11:45:00,20.67,20.68,20.65,20.65,6400.0,14.3907,14.3977,14.3768,14.3768,6400.0
2006-08-18 11:50:00,20.67,20.67,20.66,20.66,2000.0,14.3907,14.3907,14.3838,14.3838,2000.0
2006-08-18 11:55:00,20.66,20.66,20.65,20.65,67400.0,14.3838,14.3838,14.3768,14.3768,67400.0
2006-08-18 12:00:00,20.65,20.65,20.64,20.65,2600.0,14.3768,14.3768,14.3698,14.3768,2600.0
2006-08-18 12:05:00,20.65,20.66,20.64,20.64,2800.0,14.3768,14.3838,14.3698,14.3698,2800.0
2006-08-18 12:10:00,20.64,20.64,20.61,20.62,4600.0,14.3698,14.3698,14.349,14.3559,4600.0
2006-08-18 12:15:00,20.61,20.64,20.61,20.63,4000.0,14.349,14.3698,14.349,14.3629,4000.0
2006-08-18 12:20:00,20.64,20.65,20.64,20.64,1400.0,14.3698,14.3768,14.3698,14.3698,1400.0
2006-08-18 12:25:00,20.64,20.66,20.64,20.66,5600.0,14.3698,14.3838,14.3698,14.3838,5600.0
2006-08-18 12:30:00,20.66,20.67,20.66,20.67,3000.0,14.3838,14.3907,14.3838,14.3907,3000.0
2006-08-18 12:35:00,20.67,20.68,20.66,20.67,5000.0,14.3907,14.3977,14.3838,14.3907,5000.0
2006-08-18 12:40:00,20.66,20.66,20.66,20.66,1800.0,14.3838,14.3838,14.3838,14.3838,1800.0
2006-08-18 12:45:00,20.66,20.66,20.58,20.61,39000.0,14.3838,14.3838,14.3281,14.349,39000.0
2006-08-18 12:50:00,20.61,20.63,20.61,20.63,2400.0,14.349,14.3629,14.349,14.3629,2400.0
2006-08-18 12:55:00,20.63,20.64,20.63,20.64,4800.0,14.3629,14.3698,14.3629,14.3698,4800.0
2006-08-18 13:00:00,20.63,20.64,20.63,20.63,2600.0,14.3629,14.3698,14.3629,14.3629,2600.0
2006-08-18 13:05:00,20.61,20.61,20.61,20.61,1000.0,14.349,14.349,14.349,14.349,1000.0
2006-08-18 13:10:00,20.63,20.63,20.61,20.61,3200.0,14.3629,14.3629,14.349,14.349,3200.0
2006-08-18 13:15:00,20.61,20.63,20.6,20.62,2400.0,14.349,14.3629,14.342,14.3559,2400.0
2006-08-18 13:20:00,20.63,20.64,20.61,20.64,2800.0,14.3629,14.3698,14.349,14.3698,2800.0
2006-08-18 13:25:00,20.63,20.63,20.61,20.61,2000.0,14.3629,14.3629,14.349,14.349,2000.0
2006-08-18 13:30:00,20.6,20.65,20.59,20.63,26800.0,14.342,14.3768,14.335,14.3629,26800.0
2006-08-18 13:35:00,20.61,20.64,20.61,20.64,6600.0,14.349,14.3698,14.349,14.3698,6600.0
2006-08-18 13:40:00,20.65,20.66,20.65,20.66,4200.0,14.3768,14.3838,14.3768,14.3838,4200.0
2006-08-18 13:45:00,20.65,20.65,20.64,20.64,5600.0,14.3768,14.3768,14.3698,14.3698,5600.0
2006-08-18 13:50:00,20.64,20.66,20.63,20.66,4000.0,14.3698,14.3838,14.3629,14.3838,4000.0
2006-08-18 13:55:00,20.65,20.66,20.64,20.65,2200.0,14.3768,14.3838,14.3698,14.3768,2200.0
2006-08-18 14:00:00,20.65,20.66,20.63,20.66,14800.0,14.3768,14.3838,14.3629,14.3838,14800.0
2006-08-18 14:05:00,20.66,20.68,20.66,20.66,24800.0,14.3838,14.3977,14.3838,14.3838,24800.0
2006-08-18 14:10:00,20.67,20.67,20.65,20.65,6800.0,14.3907,14.3907,14.3768,14.3768,6800.0
2006-08-18 14:15:00,20.65,20.68,20.65,20.68,10200.0,14.3768,14.3977,14.3768,14.3977,10200.0
2006-08-18 14:20:00,20.67,20.67,20.66,20.66,2000.0,14.3907,14.3907,14.3838,14.3838,2000.0
2006-08-18 14:25:00,20.67,20.69,20.66,20.69,3400.0,14.3907,14.4047,14.3838,14.4047,3400.0
2006-08-18 14:30:00,20.68,20.7,20.68,20.68,5800.0,14.3977,14.4116,14.3977,14.3977,5800.0
2006-08-18 14:35:00,20.69,20.69,20.68,20.68,2600.0,14.4047,14.4047,14.3977,14.3977,2600.0
2006-08-18 14:40:00,20.69,20.72,20.69,20.72,9400.0,14.4047,14.4255,14.4047,14.4255,9400.0
2006-08-18 14:45:00,20.72,20.73,20.72,20.72,3600.0,14.4255,14.4325,14.4255,14.4255,3600.0
2006-08-18 14:50:00,20.72,20.72,20.68,20.68,3000.0,14.4255,14.4255,14.3977,14.3977,3000.0
2006-08-18 14:55:00,20.69,20.69,20.65,20.67,10400.0,14.4047,14.4047,14.3768,14.3907,10400.0
2006-08-18 15:00:00,20.65,20.67,20.65,20.66,2800.0,14.3768,14.3907,14.3768,14.3838,2800.0
2006-08-18 15:05:00,20.66,20.68,20.66,20.68,3800.0,14.3838,14.3977,14.3838,14.3977,3800.0
2006-08-18 15:10:00,20.68,20.68,20.67,20.68,10800.0,14.3977,14.3977,14.3907,14.3977,10800.0
2006-08-18 15:15:00,20.68,20.73,20.68,20.73,4400.0,14.3977,14.4325,14.3977,14.4325,4400.0
2006-08-18 15:20:00,20.73,20.75,20.73,20.74,21200.0,14.4325,14.4464,14.4325,14.4395,21200.0
2006-08-18 15:25:00,20.74,20.74,20.71,20.72,7000.0,14.4395,14.4395,14.4186,14.4255,7000.0
2006-08-18 15:30:00,20.74,20.75,20.74,20.74,7400.0,14.4395,14.4464,14.4395,14.4395,7400.0
2006-08-18 15:35:00,20.74,20.75,20.74,20.75,7000.0,14.4395,14.4464,14.4395,14.4464,7000.0
2006-08-18 15:40:00,20.75,20.75,20.7,20.74,17600.0,14.4464,14.4464,14.4116,14.4395,17600.0
2006-08-18 15:45:00,20.75,20.75,20.75,20.75,10600.0,14.4464,14.4464,14.4464,14.4464,10600.0
2006-08-18 15:50:00,20.75,20.75,20.73,20.73,8400.0,14.4464,14.4464,14.4325,14.4325,8400.0
2006-08-18 15:55:00,20.72,20.74,20.71,20.71,10000.0,14.4255,14.4395,14.4186,14.4186,10000.0
2006-08-21 09:30:00,20.65,20.67,20.57,20.57,7000.0,14.3768,14.3907,14.3211,14.3211,7000.0
2006-08-21 09:35:00,20.56,20.58,20.5,20.53,4600.0,14.3141,14.3281,14.2724,14.2933,4600.0
2006-08-21 09:40:00,20.5,20.5,20.36,20.43,17000.0,14.2724,14.2724,14.1749,14.2236,17000.0
2006-08-21 09:45:00,20.41,20.49,20.41,20.49,12400.0,14.2097,14.2654,14.2097,14.2654,12400.0
2006-08-21 09:50:00,20.48,20.52,20.43,20.45,6400.0,14.2585,14.2863,14.2236,14.2376,6400.0
2006-08-21 09:55:00,20.44,20.46,20.42,20.43,6000.0,14.2306,14.2445,14.2167,14.2236,6000.0
2006-08-21 10:00:00,20.42,20.45,20.4,20.43,25200.0,14.2167,14.2376,14.2028,14.2236,25200.0
2006-08-21 10:05:00,20.43,20.45,20.4,20.4,12600.0,14.2236,14.2376,14.2028,14.2028,12600.0
2006-08-21 10:10:00,20.4,20.4,20.34,20.39,17000.0,14.2028,14.2028,14.161,14.1958,17000.0
2006-08-21 10:15:00,20.39,20.44,20.39,20.43,73000.0,14.1958,14.2306,14.1958,14.2236,73000.0
2006-08-21 10:20:00,20.43,20.49,20.43,20.48,4800.0,14.2236,14.2654,14.2236,14.2585,4800.0
2006-08-21 10:25:00,20.49,20.52,20.49,20.52,5200.0,14.2654,14.2863,14.2654,14.2863,5200.0
2006-08-21 10:30:00,20.52,20.55,20.52,20.55,3400.0,14.2863,14.3072,14.2863,14.3072,3400.0
2006-08-21 10:35:00,20.57,20.58,20.56,20.56,6000.0,14.3211,14.3281,14.3141,14.3141,6000.0
2006-08-21 10:40:00,20.54,20.55,20.54,20.54,2000.0,14.3002,14.3072,14.3002,14.3002,2000.0
2006-08-21 10:45:00,20.54,20.54,20.53,20.53,4600.0,14.3002,14.3002,14.2933,14.2933,4600.0
2006-08-21 10:50:00,20.53,20.53,20.52,20.52,3000.0,14.2933,14.2933,14.2863,14.2863,3000.0
2006-08-21 10:55:00,20.52,20.52,20.5,20.5,2200.0,14.2863,14.2863,14.2724,14.2724,2200.0
2006-08-21 11:00:00,20.5,20.52,20.49,20.51,2800.0,14.2724,14.2863,14.2654,14.2793,2800.0
2006-08-21 11:05:00,20.51,20.51,20.49,20.5,4400.0,14.2793,14.2793,14.2654,14.2724,4400.0
2006-08-21 11:10:00,20.5,20.52,20.5,20.52,4200.0,14.2724,14.2863,14.2724,14.2863,4200.0
2006-08-21 11:15:00,20.52,20.54,20.52,20.54,2600.0,14.2863,14.3002,14.2863,14.3002,2600.0
2006-08-21 11:20:00,20.55,20.58,20.55,20.57,3800.0,14.3072,14.3281,14.3072,14.3211,3800.0
2006-08-21 11:25:00,20.57,20.58,20.57,20.58,2800.0,14.3211,14.3281,14.3211,14.3281,2800.0
2006-08-21 11:30:00,20.57,20.59,20.56,20.57,5800.0,14.3211,14.335,14.3141,14.3211,5800.0
2006-08-21 11:35:00,20.57,20.61,20.57,20.58,8200.0,14.3211,14.349,14.3211,14.3281,8200.0
2006-08-21 11:40:00,20.58,20.6,20.58,20.59,2800.0,14.3281,14.342,14.3281,14.335,2800.0
2006-08-21 11:45:00,20.59,20.59,20.55,20.56,15200.0,14.335,14.335,14.3072,14.3141,15200.0
2006-08-21 11:50:00,20.56,20.56,20.56,20.56,68000.0,14.3141,14.3141,14.3141,14.3141,68000.0
2006-08-21 11:55:00,20.57,20.57,20.54,20.54,4200.0,14.3211,14.3211,14.3002,14.3002,4200.0
2006-08-21 12:00:00,20.54,20.54,20.51,20.54,3400.0,14.3002,14.3002,14.2793,14.3002,3400.0
2006-08-21 12:05:00,20.54,20.55,20.54,20.55,2000.0,14.3002,14.3072,14.3002,14.3072,2000.0
2006-08-21 12:10:00,20.55,20.57,20.54,20.56,4200.0,14.3072,14.3211,14.3002,14.3141,4200.0
2006-08-21 12:15:00,20.57,20.57,20.55,20.55,3600.0,14.3211,14.3211,14.3072,14.3072,3600.0
2006-08-21 12:20:00,20.55,20.57,20.55,20.57,2800.0,14.3072,14.3211,14.3072,14.3211,2800.0
2006-08-21 12:25:00,20.55,20.57,20.55,20.55,2800.0,14.3072,14.3211,14.3072,14.3072,2800.0
2006-08-21 12:30:00,20.54,20.54,20.52,20.53,2400.0,14.3002,14.3002,14.2863,14.2933,2400.0
2006-08-21 12:35:00,20.52,20.52,20.48,20.49,3800.0,14.2863,14.2863,14.2585,14.2654,3800.0
2006-08-21 12:40:00,20.48,20.48,20.43,20.47,4400.0,14.2585,14.2585,14.2236,14.2515,4400.0
2006-08-21 12:45:00,20.46,20.48,20.46,20.48,4800.0,14.2445,14.2585,14.2445,14.2585,4800.0
2006-08-21 12:50:00,20.46,20.49,20.46,20.48,3600.0,14.2445,14.2654,14.2445,14.2585,3600.0
2006-08-21 12:55:00,20.49,20.49,20.48,20.48,2200.0,14.2654,14.2654,14.2585,14.2585,2200.0
2006-08-21 13:00:00,20.48,20.48,20.45,20.46,5600.0,14.2585,14.2585,14.2376,14.2445,5600.0
2006-08-21 13:05:00,20.49,20.53,20.48,20.53,3000.0,14.2654,14.2933,14.2585,14.2933,3000.0
2006-08-21 13:10:00,20.5,20.54,20.5,20.54,600.0,14.2724,14.3002,14.2724,14.3002,600.0
2006-08-21 13:15:00,20.54,20.55,20.53,20.53,67600.0,14.3002,14.3072,14.2933,14.2933,67600.0
2006-08-21 13:20:00,20.54,20.55,20.54,20.55,2200.0,14.3002,14.3072,14.3002,14.3072,2200.0
2006-08-21 13:25:00,20.55,20.56,20.55,20.55,1400.0,14.3072,14.3141,14.3072,14.3072,1400.0
2006-08-21 13:30:00,20.56,20.56,20.56,20.56,2400.0,14.3141,14.3141,14.3141,14.3141,2400.0
2006-08-21 13:35:00,20.55,20.56,20.55,20.56,2800.0,14.3072,14.3141,14.3072,14.3141,2800.0
2006-08-21 13:40:00,20.56,20.56,20.55,20.55,1600.0,14.3141,14.3141,14.3072,14.3072,1600.0
2006-08-21 13:45:00,20.55,20.55,20.55,20.55,2600.0,14.3072,14.3072,14.3072,14.3072,2600.0
2006-08-21 13:50:00,20.53,20.56,20.53,20.56,3800.0,14.2933,14.3141,14.2933,14.3141,3800.0
2006-08-21 13:55:00,20.55,20.58,20.55,20.57,9800.0,14.3072,14.3281,14.3072,14.3211,9800.0
2006-08-21 14:00:00,20.59,20.6,20.59,20.6,1600.0,14.335,14.342,14.335,14.342,1600.0
2006-08-21 14:05:00,20.6,20.62,20.6,20.61,5200.0,14.342,14.3559,14.342,14.349,5200.0
2006-08-21 14:10:00,20.61,20.62,20.61,20.62,4600.0,14.349,14.3559,14.349,14.3559,4600.0
2006-08-21 14:15:00,20.61,20.61,20.57,20.59,5800.0,14.349,14.349,14.3211,14.335,5800.0
2006-08-21 14:20:00,20.59,20.6,20.59,20.6,1200.0,14.335,14.342,14.335,14.342,1200.0
2006-08-21 14:25:00,20.62,20.64,20.6,20.64,3200.0,14.3559,14.3698,14.342,14.3698,3200.0
2006-08-21 14:30:00,20.64,20.67,20.61,20.61,6200.0,14.3698,14.3907,14.349,14.349,6200.0
2006-08-21 14:35:00,20.61,20.62,20.6,20.62,5000.0,14.349,14.3559,14.342,14.3559,5000.0
2006-08-21 14:40:00,20.61,20.61,20.59,20.59,2600.0,14.349,14.349,14.335,14.335,2600.0
2006-08-21 14:45:00,20.59,20.59,20.55,20.55,8200.0,14.335,14.335,14.3072,14.3072,8200.0
2006-08-21 14:50:00,20.55,20.56,20.54,20.54,5200.0,14.3072,14.3141,14.3002,14.3002,5200.0
2006-08-21 14:55:00,20.54,20.54,20.5,20.53,7600.0,14.3002,14.3002,14.2724,14.2933,7600.0
2006-08-21 15:00:00,20.53,20.53,20.5,20.5,14600.0,14.2933,14.2933,14.2724,14.2724,14600.0
2006-08-21 15:05:00,20.52,20.52,20.49,20.5,6000.0,14.2863,14.2863,14.2654,14.2724,6000.0
2006-08-21 15:10:00,20.5,20.53,20.5,20.53,12600.0,14.2724,14.2933,14.2724,14.2933,12600.0
2006-08-21 15:15:00,20.52,20.53,20.51,20.51,4000.0,14.2863,14.2933,14.2793,14.2793,4000.0
2006-08-21 15:20:00,20.5,20.53,20.5,20.53,7200.0,14.2724,14.2933,14.2724,14.2933,7200.0
2006-08-21 15:25:00,20.53,20.54,20.51,20.51,11600.0,14.2933,14.3002,14.2793,14.2793,11600.0
2006-08-21 15:30:00,20.52,20.54,20.52,20.53,15200.0,14.2863,14.3002,14.2863,14.2933,15200.0
2006-08-21 15:35:00,20.53,20.54,20.53,20.54,17600.0,14.2933,14.3002,14.2933,14.3002,17600.0
2006-08-21 15:40:00,20.55,20.55,20.5,20.5,14800.0,14.3072,14.3072,14.2724,14.2724,14800.0
2006-08-21 15:45:00,20.5,20.55,20.49,20.55,11400.0,14.2724,14.3072,14.2654,14.3072,11400.0
2006-08-21 15:50:00,20.54,20.57,20.52,20.55,12000.0,14.3002,14.3211,14.2863,14.3072,12000.0
2006-08-21 15:55:00,20.55,20.58,20.54,20.56,22400.0,14.3072,14.3281,14.3002,14.3141,22400.0
2006-08-22 09:30:00,20.49,20.49,20.43,20.45,13200.0,14.2654,14.2654,14.2236,14.2376,13200.0
2006-08-22 09:35:00,20.45,20.52,20.45,20.49,15200.0,14.2376,14.2863,14.2376,14.2654,15200.0
2006-08-22 09:40:00,20.5,20.63,20.5,20.61,26800.0,14.2724,14.3629,14.2724,14.349,26800.0
2006-08-22 09:45:00,20.59,20.59,20.5,20.5,4200.0,14.335,14.335,14.2724,14.2724,4200.0
2006-08-22 09:50:00,20.51,20.51,20.45,20.45,8800.0,14.2793,14.2793,14.2376,14.2376,8800.0
2006-08-22 09:55:00,20.43,20.44,20.43,20.43,2800.0,14.2236,14.2306,14.2236,14.2236,2800.0
2006-08-22 10:00:00,20.43,20.46,20.43,20.46,5400.0,14.2236,14.2445,14.2236,14.2445,5400.0
2006-08-22 10:05:00,20.46,20.49,20.46,20.49,5000.0,14.2445,14.2654,14.2445,14.2654,5000.0
2006-08-22 10:10:00,20.5,20.52,20.49,20.5,6000.0,14.2724,14.2863,14.2654,14.2724,6000.0
2006-08-22 10:15:00,20.5,20.51,20.49,20.5,21600.0,14.2724,14.2793,14.2654,14.2724,21600.0
2006-08-22 10:20:00,20.51,20.56,20.51,20.56,12200.0,14.2793,14.3141,14.2793,14.3141,12200.0
2006-08-22 10:25:00,20.56,20.58,20.56,20.57,6200.0,14.3141,14.3281,14.3141,14.3211,6200.0
2006-08-22 10:30:00,20.58,20.59,20.57,20.59,8800.0,14.3281,14.335,14.3211,14.335,8800.0
2006-08-22 10:35:00,20.59,20.6,20.57,20.59,5600.0,14.335,14.342,14.3211,14.335,5600.0
2006-08-22 10:40:00,20.59,20.6,20.59,20.6,12400.0,14.335,14.342,14.335,14.342,12400.0
2006-08-22 10:45:00,20.6,20.61,20.54,20.55,16200.0,14.342,14.349,14.3002,14.3072,16200.0
2006-08-22 10:50:00,20.58,20.61,20.56,20.61,4600.0,14.3281,14.349,14.3141,14.349,4600.0
2006-08-22 10:55:00,20.61,20.64,20.61,20.64,6600.0,14.349,14.3698,14.349,14.3698,6600.0
2006-08-22 11:00:00,20.64,20.65,20.62,20.64,4000.0,14.3698,14.3768,14.3559,14.3698,4000.0
2006-08-22 11:05:00,20.63,20.64,20.56,20.58,21600.0,14.3629,14.3698,14.3141,14.3281,21600.0
2006-08-22 11:10:00,20.59,20.62,20.56,20.61,8400.0,14.335,14.3559,14.3141,14.349,8400.0
2006-08-22 11:15:00,20.63,20.64,20.59,20.59,6800.0,14.3629,14.3698,14.335,14.335,6800.0
2006-08-22 11:20:00,20.6,20.67,20.6,20.67,3400.0,14.342,14.3907,14.342,14.3907,3400.0
2006-08-22 11:25:00,20.66,20.68,20.66,20.68,3800.0,14.3838,14.3977,14.3838,14.3977,3800.0
2006-08-22 11:30:00,20.68,20.69,20.66,20.68,8200.0,14.3977,14.4047,14.3838,14.3977,8200.0
2006-08-22 11:35:00,20.7,20.71,20.68,20.7,6000.0,14.4116,14.4186,14.3977,14.4116,6000.0
2006-08-22 11:40:00,20.71,20.71,20.67,20.67,5200.0,14.4186,14.4186,14.3907,14.3907,5200.0
2006-08-22 11:45:00,20.67,20.67,20.64,20.65,5200.0,14.3907,14.3907,14.3698,14.3768,5200.0
2006-08-22 11:50:00,20.65,20.65,20.63,20.64,3400.0,14.3768,14.3768,14.3629,14.3698,3400.0
2006-08-22 11:55:00,20.61,20.66,20.61,20.64,3200.0,14.349,14.3838,14.349,14.3698,3200.0
2006-08-22 12:00:00,20.66,20.66,20.64,20.66,2400.0,14.3838,14.3838,14.3698,14.3838,2400.0
2006-08-22 12:05:00,20.64,20.66,20.64,20.65,3600.0,14.3698,14.3838,14.3698,14.3768,3600.0
2006-08-22 12:10:00,20.65,20.66,20.65,20.66,5200.0,14.3768,14.3838,14.3768,14.3838,5200.0
2006-08-22 12:15:00,20.67,20.67,20.67,20.67,1400.0,14.3907,14.3907,14.3907,14.3907,1400.0
2006-08-22 12:20:00,20.67,20.67,20.66,20.66,1200.0,14.3907,14.3907,14.3838,14.3838,1200.0
2006-08-22 12:25:00,20.67,20.67,20.65,20.66,1200.0,14.3907,14.3907,14.3768,14.3838,1200.0
2006-08-22 12:30:00,20.66,20.66,20.61,20.62,5000.0,14.3838,14.3838,14.349,14.3559,5000.0
2006-08-22 12:35:00,20.63,20.64,20.63,20.64,1200.0,14.3629,14.3698,14.3629,14.3698,1200.0
2006-08-22 12:40:00,20.61,20.63,20.61,20.63,600.0,14.349,14.3629,14.349,14.3629,600.0
2006-08-22 12:45:00,20.61,20.65,20.61,20.63,5600.0,14.349,14.3768,14.349,14.3629,5600.0
2006-08-22 12:50:00,20.63,20.64,20.61,20.64,4400.0,14.3629,14.3698,14.349,14.3698,4400.0
2006-08-22 12:55:00,20.65,20.65,20.65,20.65,2000.0,14.3768,14.3768,14.3768,14.3768,2000.0
2006-08-22 13:00:00,20.65,20.65,20.61,20.61,4400.0,14.3768,14.3768,14.349,14.349,4400.0
2006-08-22 13:05:00,20.61,20.63,20.59,20.6,5200.0,14.349,14.3629,14.335,14.342,5200.0
2006-08-22 13:10:00,20.6,20.6,20.58,20.59,5400.0,14.342,14.342,14.3281,14.335,5400.0
2006-08-22 13:15:00,20.6,20.63,20.59,20.63,21000.0,14.342,14.3629,14.335,14.3629,21000.0
2006-08-22 13:20:00,20.62,20.62,20.61,20.61,2800.0,14.3559,14.3559,14.349,14.349,2800.0
2006-08-22 13:25:00,20.61,20.61,20.6,20.6,1800.0,14.349,14.349,14.342,14.342,1800.0
2006-08-22 13:30:00,20.61,20.61,20.61,20.61,1400.0,14.349,14.349,14.349,14.349,1400.0
2006-08-22 13:35:00,20.61,20.63,20.61,20.63,5600.0,14.349,14.3629,14.349,14.3629,5600.0
2006-08-22 13:40:00,20.64,20.64,20.6,20.6,14600.0,14.3698,14.3698,14.342,14.342,14600.0
2006-08-22 13:45:00,20.6,20.61,20.59,20.61,5400.0,14.342,14.349,14.335,14.349,5400.0
2006-08-22 13:50:00,20.58,20.6,20.58,20.6,9800.0,14.3281,14.342,14.3281,14.342,9800.0
2006-08-22 13:55:00,20.6,20.61,20.59,20.61,10800.0,14.342,14.349,14.335,14.349,10800.0
2006-08-22 14:00:00,20.63,20.63,20.62,20.62,8400.0,14.3629,14.3629,14.3559,14.3559,8400.0
2006-08-22 14:05:00,20.62,20.63,20.62,20.63,3000.0,14.3559,14.3629,14.3559,14.3629,3000.0
2006-08-22 14:10:00,20.63,20.63,20.6,20.61,8800.0,14.3629,14.3629,14.342,14.349,8800.0
2006-08-22 14:15:00,20.6,20.62,20.58,20.6,25800.0,14.342,14.3559,14.3281,14.342,25800.0
2006-08-22 14:20:00,20.6,20.61,20.6,20.6,11800.0,14.342,14.349,14.342,14.342,11800.0
2006-08-22 14:25:00,20.61,20.62,20.59,20.62,7200.0,14.349,14.3559,14.335,14.3559,7200.0
2006-08-22 14:30:00,20.61,20.63,20.61,20.61,4400.0,14.349,14.3629,14.349,14.349,4400.0
2006-08-22 14:35:00,20.62,20.62,20.61,20.62,6600.0,14.3559,14.3559,14.349,14.3559,6600.0
2006-08-22 14:40:00,20.62,20.62,20.61,20.62,16600.0,14.3559,14.3559,14.349,14.3559,16600.0
2006-08-22 14:45:00,20.63,20.65,20.63,20.63,10000.0,14.3629,14.3768,14.3629,14.3629,10000.0
2006-08-22 14:50:00,20.63,20.65,20.63,20.65,3600.0,14.3629,14.3768,14.3629,14.3768,3600.0
2006-08-22 14:55:00,20.65,20.65,20.65,20.65,4200.0,14.3768,14.3768,14.3768,14.3768,4200.0
2006-08-22 15:00:00,20.66,20.67,20.65,20.65,19800.0,14.3838,14.3907,14.3768,14.3768,19800.0
2006-08-22 15:05:00,20.65,20.66,20.64,20.64,3000.0,14.3768,14.3838,14.3698,14.3698,3000.0
2006-08-22 15:10:00,20.64,20.64,20.63,20.63,1000.0,14.3698,14.3698,14.3629,14.3629,1000.0
2006-08-22 15:15:00,20.64,20.64,20.63,20.63,10200.0,14.3698,14.3698,14.3629,14.3629,10200.0
2006-08-22 15:20:00,20.63,20.63,20.61,20.62,12800.0,14.3629,14.3629,14.349,14.3559,12800.0
2006-08-22 15:25:00,20.63,20.64,20.6,20.6,10000.0,14.3629,14.3698,14.342,14.342,10000.0
2006-08-22 15:30:00,20.61,20.61,20.59,20.6,3000.0,14.349,14.349,14.335,14.342,3000.0
2006-08-22 15:35:00,20.59,20.63,20.59,20.61,34400.0,14.335,14.3629,14.335,14.349,34400.0
2006-08-22 15:40:00,20.61,20.64,20.6,20.6,11600.0,14.349,14.3698,14.342,14.342,11600.0
2006-08-22 15:45:00,20.6,20.6,20.57,20.58,20400.0,14.342,14.342,14.3211,14.3281,20400.0
2006-08-22 15:50:00,20.58,20.58,20.55,20.55,7600.0,14.3281,14.3281,14.3072,14.3072,7600.0
2006-08-22 15:55:00,20.57,20.58,20.55,20.55,20000.0,14.3211,14.3281,14.3072,14.3072,20000.0
2006-08-23 09:30:00,20.56,20.56,20.49,20.49,13800.0,14.3141,14.3141,14.2654,14.2654,13800.0
2006-08-23 09:35:00,20.49,20.55,20.46,20.55,8400.0,14.2654,14.3072,14.2445,14.3072,8400.0
2006-08-23 09:40:00,20.55,20.57,20.55,20.56,3800.0,14.3072,14.3211,14.3072,14.3141,3800.0
2006-08-23 09:45:00,20.55,20.57,20.55,20.57,2000.0,14.3072,14.3211,14.3072,14.3211,2000.0
2006-08-23 09:50:00,20.57,20.65,20.57,20.65,5400.0,14.3211,14.3768,14.3211,14.3768,5400.0
2006-08-23 09:55:00,20.65,20.67,20.64,20.64,4800.0,14.3768,14.3907,14.3698,14.3698,4800.0
2006-08-23 10:00:00,20.65,20.65,20.55,20.55,6800.0,14.3768,14.3768,14.3072,14.3072,6800.0
2006-08-23 10:05:00,20.57,20.58,20.56,20.58,2800.0,14.3211,14.3281,14.3141,14.3281,2800.0
2006-08-23 10:10:00,20.58,20.58,20.55,20.58,8600.0,14.3281,14.3281,14.3072,14.3281,8600.0
2006-08-23 10:15:00,20.59,20.61,20.58,20.61,4000.0,14.335,14.349,14.3281,14.349,4000.0
2006-08-23 10:20:00,20.59,20.6,20.58,20.6,4200.0,14.335,14.342,14.3281,14.342,4200.0
2006-08-23 10:25:00,20.61,20.61,20.59,20.61,3200.0,14.349,14.349,14.335,14.349,3200.0
2006-08-23 10:30:00,20.6,20.61,20.57,20.58,11400.0,14.342,14.349,14.3211,14.3281,11400.0
2006-08-23 10:35:00,20.58,20.58,20.57,20.57,800.0,14.3281,14.3281,14.3211,14.3211,800.0
2006-08-23 10:40:00,20.57,20.57,20.53,20.54,9600.0,14.3211,14.3211,14.2933,14.3002,9600.0
2006-08-23 10:45:00,20.54,20.54,20.48,20.48,3800.0,14.3002,14.3002,14.2585,14.2585,3800.0
2006-08-23 10:50:00,20.48,20.48,20.46,20.46,7000.0,14.2585,14.2585,14.2445,14.2445,7000.0
2006-08-23 10:55:00,20.46,20.46,20.45,20.45,1200.0,14.2445,14.2445,14.2376,14.2376,1200.0
2006-08-23 11:00:00,20.46,20.53,20.46,20.52,6600.0,14.2445,14.2933,14.2445,14.2863,6600.0
2006-08-23 11:05:00,20.51,20.51,20.47,20.47,6600.0,14.2793,14.2793,14.2515,14.2515,6600.0
2006-08-23 11:10:00,20.46,20.46,20.43,20.44,3200.0,14.2445,14.2445,14.2236,14.2306,3200.0
2006-08-23 11:15:00,20.44,20.44,20.44,20.44,1800.0,14.2306,14.2306,14.2306,14.2306,1800.0
2006-08-23 11:20:00,20.45,20.46,20.45,20.45,2000.0,14.2376,14.2445,14.2376,14.2376,2000.0
2006-08-23 11:25:00,20.45,20.46,20.43,20.43,2800.0,14.2376,14.2445,14.2236,14.2236,2800.0
2006-08-23 11:30:00,20.43,20.43,20.4,20.4,3000.0,14.2236,14.2236,14.2028,14.2028,3000.0
2006-08-23 11:35:00,20.39,20.4,20.38,20.4,2000.0,14.1958,14.2028,14.1888,14.2028,2000.0
2006-08-23 11:40:00,20.4,20.43,20.4,20.42,7600.0,14.2028,14.2236,14.2028,14.2167,7600.0
2006-08-23 11:45:00,20.43,20.43,20.42,20.42,9000.0,14.2236,14.2236,14.2167,14.2167,9000.0
2006-08-23 11:50:00,20.42,20.43,20.41,20.41,8400.0,14.2167,14.2236,14.2097,14.2097,8400.0
2006-08-23 11:55:00,20.42,20.42,20.4,20.4,15200.0,14.2167,14.2167,14.2028,14.2028,15200.0
2006-08-23 12:00:00,20.41,20.41,20.41,20.41,11200.0,14.2097,14.2097,14.2097,14.2097,11200.0
2006-08-23 12:05:00,20.41,20.43,20.41,20.42,3800.0,14.2097,14.2236,14.2097,14.2167,3800.0
2006-08-23 12:10:00,20.43,20.43,20.4,20.41,4400.0,14.2236,14.2236,14.2028,14.2097,4400.0
2006-08-23 12:15:00,20.42,20.42,20.41,20.42,2200.0,14.2167,14.2167,14.2097,14.2167,2200.0
2006-08-23 12:20:00,20.41,20.41,20.41,20.41,200.0,14.2097,14.2097,14.2097,14.2097,200.0
2006-08-23 12:25:00,20.41,20.43,20.41,20.43,800.0,14.2097,14.2236,14.2097,14.2236,800.0
2006-08-23 12:30:00,20.43,20.43,20.43,20.43,2000.0,14.2236,14.2236,14.2236,14.2236,2000.0
2006-08-23 12:35:00,20.45,20.47,20.45,20.47,1600.0,14.2376,14.2515,14.2376,14.2515,1600.0
2006-08-23 12:40:00,20.48,20.48,20.47,20.47,4400.0,14.2585,14.2585,14.2515,14.2515,4400.0
2006-08-23 12:45:00,20.47,20.47,20.46,20.46,2200.0,14.2515,14.2515,14.2445,14.2445,2200.0
2006-08-23 12:50:00,20.46,20.47,20.45,20.47,2000.0,14.2445,14.2515,14.2376,14.2515,2000.0
2006-08-23 12:55:00,20.47,20.47,20.45,20.45,2000.0,14.2515,14.2515,14.2376,14.2376,2000.0
2006-08-23 13:00:00,20.46,20.47,20.46,20.46,2600.0,14.2445,14.2515,14.2445,14.2445,2600.0
2006-08-23 13:05:00,20.46,20.46,20.45,20.45,2600.0,14.2445,14.2445,14.2376,14.2376,2600.0
2006-08-23 13:10:00,20.46,20.46,20.46,20.46,1400.0,14.2445,14.2445,14.2445,14.2445,1400.0
2006-08-23 13:15:00,20.47,20.47,20.46,20.47,5200.0,14.2515,14.2515,14.2445,14.2515,5200.0
2006-08-23 13:20:00,20.47,20.5,20.47,20.5,8600.0,14.2515,14.2724,14.2515,14.2724,8600.0
2006-08-23 13:25:00,20.5,20.5,20.49,20.5,8200.0,14.2724,14.2724,14.2654,14.2724,8200.0
2006-08-23 13:30:00,20.51,20.54,20.51,20.54,3400.0,14.2793,14.3002,14.2793,14.3002,3400.0
2006-08-23 13:35:00,20.54,20.55,20.52,20.52,11600.0,14.3002,14.3072,14.2863,14.2863,11600.0
2006-08-23 13:40:00,20.51,20.51,20.47,20.47,8200.0,14.2793,14.2793,14.2515,14.2515,8200.0
2006-08-23 13:45:00,20.47,20.47,20.45,20.45,4000.0,14.2515,14.2515,14.2376,14.2376,4000.0
2006-08-23 13:50:00,20.45,20.45,20.42,20.43,4200.0,14.2376,14.2376,14.2167,14.2236,4200.0
2006-08-23 13:55:00,20.43,20.43,20.41,20.41,6800.0,14.2236,14.2236,14.2097,14.2097,6800.0
2006-08-23 14:00:00,20.42,20.43,20.42,20.42,5600.0,14.2167,14.2236,14.2167,14.2167,5600.0
2006-08-23 14:05:00,20.42,20.43,20.42,20.42,17600.0,14.2167,14.2236,14.2167,14.2167,17600.0
2006-08-23 14:10:00,20.43,20.43,20.42,20.43,17000.0,14.2236,14.2236,14.2167,14.2236,17000.0
2006-08-23 14:15:00,20.42,20.43,20.42,20.43,6000.0,14.2167,14.2236,14.2167,14.2236,6000.0
2006-08-23 14:20:00,20.42,20.43,20.42,20.42,11200.0,14.2167,14.2236,14.2167,14.2167,11200.0
2006-08-23 14:25:00,20.42,20.43,20.42,20.42,4000.0,14.2167,14.2236,14.2167,14.2167,4000.0
2006-08-23 14:30:00,20.42,20.43,20.39,20.39,9400.0,14.2167,14.2236,14.1958,14.1958,9400.0
2006-08-23 14:35:00,20.4,20.4,20.39,20.4,13400.0,14.2028,14.2028,14.1958,14.2028,13400.0
2006-08-23 14:40:00,20.4,20.4,20.39,20.39,3600.0,14.2028,14.2028,14.1958,14.1958,3600.0
2006-08-23 14:45:00,20.39,20.4,20.39,20.39,3000.0,14.1958,14.2028,14.1958,14.1958,3000.0
2006-08-23 14:50:00,20.39,20.4,20.39,20.39,4800.0,14.1958,14.2028,14.1958,14.1958,4800.0
2006-08-23 14:55:00,20.39,20.39,20.39,20.39,4200.0,14.1958,14.1958,14.1958,14.1958,4200.0
2006-08-23 15:00:00,20.39,20.39,20.38,20.39,6600.0,14.1958,14.1958,14.1888,14.1958,6600.0
2006-08-23 15:05:00,20.39,20.42,20.39,20.42,4800.0,14.1958,14.2167,14.1958,14.2167,4800.0
2006-08-23 15:10:00,20.42,20.42,20.41,20.41,6400.0,14.2167,14.2167,14.2097,14.2097,6400.0
2006-08-23 15:15:00,20.41,20.41,20.39,20.4,8200.0,14.2097,14.2097,14.1958,14.2028,8200.0
2006-08-23 15:20:00,20.41,20.43,20.4,20.41,11400.0,14.2097,14.2236,14.2028,14.2097,11400.0
2006-08-23 15:25:00,20.42,20.42,20.4,20.4,6600.0,14.2167,14.2167,14.2028,14.2028,6600.0
2006-08-23 15:30:00,20.4,20.4,20.38,20.38,8400.0,14.2028,14.2028,14.1888,14.1888,8400.0
2006-08-23 15:35:00,20.38,20.41,20.38,20.41,13400.0,14.1888,14.2097,14.1888,14.2097,13400.0
2006-08-23 15:40:00,20.41,20.41,20.4,20.41,5200.0,14.2097,14.2097,14.2028,14.2097,5200.0
2006-08-23 15:45:00,20.42,20.5,20.42,20.49,22000.0,14.2167,14.2724,14.2167,14.2654,22000.0
2006-08-23 15:50:00,20.49,20.54,20.46,20.51,23600.0,14.2654,14.3002,14.2445,14.2793,23600.0
2006-08-23 15:55:00,20.52,20.52,20.46,20.49,10800.0,14.2863,14.2863,14.2445,14.2654,10800.0
2006-08-24 09:30:00,20.52,20.53,20.51,20.52,5200.0,14.2863,14.2933,14.2793,14.2863,5200.0
2006-08-24 09:35:00,20.5,20.51,20.37,20.39,13800.0,14.2724,14.2793,14.1819,14.1958,13800.0
2006-08-24 09:40:00,20.38,20.41,20.35,20.35,6200.0,14.1888,14.2097,14.1679,14.1679,6200.0
2006-08-24 09:45:00,20.39,20.43,20.39,20.43,14800.0,14.1958,14.2236,14.1958,14.2236,14800.0
2006-08-24 09:50:00,20.43,20.43,20.22,20.22,23000.0,14.2236,14.2236,14.0774,14.0774,23000.0
2006-08-24 09:55:00,20.23,20.33,20.23,20.32,5600.0,14.0844,14.154,14.0844,14.1471,5600.0
2006-08-24 10:00:00,20.28,20.28,20.18,20.19,18400.0,14.1192,14.1192,14.0496,14.0565,18400.0
2006-08-24 10:05:00,20.2,20.21,20.19,20.21,2800.0,14.0635,14.0705,14.0565,14.0705,2800.0
2006-08-24 10:10:00,20.19,20.25,20.19,20.22,22200.0,14.0565,14.0983,14.0565,14.0774,22200.0
2006-08-24 10:15:00,20.23,20.24,20.23,20.23,3400.0,14.0844,14.0914,14.0844,14.0844,3400.0
2006-08-24 10:20:00,20.23,20.23,20.2,20.21,7400.0,14.0844,14.0844,14.0635,14.0705,7400.0
2006-08-24 10:25:00,20.2,20.2,20.18,20.19,3200.0,14.0635,14.0635,14.0496,14.0565,3200.0
2006-08-24 10:30:00,20.19,20.22,20.18,20.18,13000.0,14.0565,14.0774,14.0496,14.0496,13000.0
2006-08-24 10:35:00,20.18,20.18,20.12,20.13,19200.0,14.0496,14.0496,14.0078,14.0148,19200.0
2006-08-24 10:40:00,20.12,20.16,20.11,20.14,8400.0,14.0078,14.0357,14.0009,14.0217,8400.0
2006-08-24 10:45:00,20.14,20.15,20.13,20.14,10200.0,14.0217,14.0287,14.0148,14.0217,10200.0
2006-08-24 10:50:00,20.14,20.16,20.14,20.15,8400.0,14.0217,14.0357,14.0217,14.0287,8400.0
2006-08-24 10:55:00,20.15,20.16,20.14,20.14,6400.0,14.0287,14.0357,14.0217,14.0217,6400.0
2006-08-24 11:00:00,20.14,20.15,20.13,20.13,7600.0,14.0217,14.0287,14.0148,14.0148,7600.0
2006-08-24 11:05:00,20.14,20.15,20.11,20.13,11000.0,14.0217,14.0287,14.0009,14.0148,11000.0
2006-08-24 11:10:00,20.15,20.16,20.14,20.14,6200.0,14.0287,14.0357,14.0217,14.0217,6200.0
2006-08-24 11:15:00,20.15,20.15,20.1,20.11,23200.0,14.0287,14.0287,13.9939,14.0009,23200.0
2006-08-24 11:20:00,20.11,20.15,20.11,20.14,17200.0,14.0009,14.0287,14.0009,14.0217,17200.0
2006-08-24 11:25:00,20.14,20.15,20.1,20.15,28800.0,14.0217,14.0287,13.9939,14.0287,28800.0
2006-08-24 11:30:00,20.14,20.14,20.11,20.13,10000.0,14.0217,14.0217,14.0009,14.0148,10000.0
2006-08-24 11:35:00,20.13,20.13,20.12,20.12,3400.0,14.0148,14.0148,14.0078,14.0078,3400.0
2006-08-24 11:40:00,20.11,20.12,20.08,20.09,17400.0,14.0009,14.0078,13.98,13.9869,17400.0
2006-08-24 11:45:00,20.09,20.09,20.07,20.07,3600.0,13.9869,13.9869,13.973,13.973,3600.0
2006-08-24 11:50:00,20.07,20.07,20.05,20.05,3800.0,13.973,13.973,13.9591,13.9591,3800.0
2006-08-24 11:55:00,20.05,20.07,20.05,20.05,11800.0,13.9591,13.973,13.9591,13.9591,11800.0
2006-08-24 12:00:00,20.05,20.06,20.0,20.0,8400.0,13.9591,13.966,13.9243,13.9243,8400.0
2006-08-24 12:05:00,20.01,20.04,20.01,20.02,7200.0,13.9312,13.9521,13.9312,13.9382,7200.0
2006-08-24 12:10:00,20.01,20.02,20.0,20.02,3600.0,13.9312,13.9382,13.9243,13.9382,3600.0
2006-08-24 12:15:00,20.03,20.04,20.03,20.03,5800.0,13.9452,13.9521,13.9452,13.9452,5800.0
2006-08-24 12:20:00,20.04,20.06,20.04,20.06,2200.0,13.9521,13.966,13.9521,13.966,2200.0
2006-08-24 12:25:00,20.06,20.06,20.04,20.04,2400.0,13.966,13.966,13.9521,13.9521,2400.0
2006-08-24 12:30:00,20.04,20.04,20.02,20.02,4200.0,13.9521,13.9521,13.9382,13.9382,4200.0
2006-08-24 12:35:00,20.01,20.03,20.0,20.03,7400.0,13.9312,13.9452,13.9243,13.9452,7400.0
2006-08-24 12:40:00,20.03,20.04,20.0,20.01,10000.0,13.9452,13.9521,13.9243,13.9312,10000.0
2006-08-24 12:45:00,20.02,20.03,19.99,19.99,15200.0,13.9382,13.9452,13.9173,13.9173,15200.0
2006-08-24 12:50:00,19.99,20.0,19.98,19.99,8800.0,13.9173,13.9243,13.9103,13.9173,8800.0
2006-08-24 12:55:00,20.0,20.0,19.96,19.96,8200.0,13.9243,13.9243,13.8964,13.8964,8200.0
2006-08-24 13:00:00,19.98,19.98,19.93,19.95,9800.0,13.9103,13.9103,13.8755,13.8895,9800.0
2006-08-24 13:05:00,19.95,19.96,19.94,19.95,16600.0,13.8895,13.8964,13.8825,13.8895,16600.0
2006-08-24 13:10:00,19.95,19.95,19.93,19.93,11400.0,13.8895,13.8895,13.8755,13.8755,11400.0
2006-08-24 13:15:00,19.93,19.97,19.93,19.96,14800.0,13.8755,13.9034,13.8755,13.8964,14800.0
2006-08-24 13:20:00,19.97,20.03,19.97,20.03,14000.0,13.9034,13.9452,13.9034,13.9452,14000.0
2006-08-24 13:25:00,20.02,20.02,20.0,20.0,5600.0,13.9382,13.9382,13.9243,13.9243,5600.0
2006-08-24 13:30:00,20.0,20.02,20.0,20.02,10000.0,13.9243,13.9382,13.9243,13.9382,10000.0
2006-08-24 13:35:00,20.03,20.03,19.98,19.99,14000.0,13.9452,13.9452,13.9103,13.9173,14000.0
2006-08-24 13:40:00,19.98,20.01,19.98,20.01,6600.0,13.9103,13.9312,13.9103,13.9312,6600.0
2006-08-24 13:45:00,20.0,20.02,20.0,20.02,5600.0,13.9243,13.9382,13.9243,13.9382,5600.0
2006-08-24 13:50:00,20.02,20.02,20.0,20.01,9800.0,13.9382,13.9382,13.9243,13.9312,9800.0
2006-08-24 13:55:00,20.01,20.04,20.01,20.04,4800.0,13.9312,13.9521,13.9312,13.9521,4800.0
2006-08-24 14:00:00,20.04,20.05,20.04,20.04,2400.0,13.9521,13.9591,13.9521,13.9521,2400.0
2006-08-24 14:05:00,20.05,20.08,20.05,20.08,6400.0,13.9591,13.98,13.9591,13.98,6400.0
2006-08-24 14:10:00,20.08,20.1,20.08,20.08,2800.0,13.98,13.9939,13.98,13.98,2800.0
2006-08-24 14:15:00,20.1,20.1,20.08,20.08,3200.0,13.9939,13.9939,13.98,13.98,3200.0
2006-08-24 14:20:00,20.08,20.08,20.07,20.07,3000.0,13.98,13.98,13.973,13.973,3000.0
2006-08-24 14:25:00,20.07,20.07,20.05,20.06,5000.0,13.973,13.973,13.9591,13.966,5000.0
2006-08-24 14:30:00,20.05,20.06,20.04,20.05,5800.0,13.9591,13.966,13.9521,13.9591,5800.0
2006-08-24 14:35:00,20.06,20.06,20.04,20.05,10000.0,13.966,13.966,13.9521,13.9591,10000.0
2006-08-24 14:40:00,20.06,20.06,20.05,20.05,4600.0,13.966,13.966,13.9591,13.9591,4600.0
2006-08-24 14:45:00,20.05,20.05,20.03,20.03,4000.0,13.9591,13.9591,13.9452,13.9452,4000.0
2006-08-24 14:50:00,20.03,20.03,20.02,20.03,10600.0,13.9452,13.9452,13.9382,13.9452,10600.0
2006-08-24 14:55:00,20.02,20.03,20.02,20.03,6400.0,13.9382,13.9452,13.9382,13.9452,6400.0
2006-08-24 15:00:00,20.03,20.03,20.02,20.03,10200.0,13.9452,13.9452,13.9382,13.9452,10200.0
2006-08-24 15:05:00,20.03,20.03,19.94,19.98,63200.0,13.9452,13.9452,13.8825,13.9103,63200.0
2006-08-24 15:10:00,19.99,20.0,19.98,19.99,11200.0,13.9173,13.9243,13.9103,13.9173,11200.0
2006-08-24 15:15:00,19.98,19.99,19.92,19.93,11200.0,13.9103,13.9173,13.8686,13.8755,11200.0
2006-08-24 15:20:00,19.93,19.93,19.89,19.91,89400.0,13.8755,13.8755,13.8477,13.8616,89400.0
2006-08-24 15:25:00,19.92,19.92,19.89,19.92,16200.0,13.8686,13.8686,13.8477,13.8686,16200.0
2006-08-24 15:30:00,19.93,20.02,19.93,20.0,15200.0,13.8755,13.9382,13.8755,13.9243,15200.0
2006-08-24 15:35:00,20.0,20.02,19.99,19.99,13400.0,13.9243,13.9382,13.9173,13.9173,13400.0
2006-08-24 15:40:00,19.99,20.02,19.99,20.02,9000.0,13.9173,13.9382,13.9173,13.9382,9000.0
2006-08-24 15:45:00,20.02,20.03,20.02,20.02,5800.0,13.9382,13.9452,13.9382,13.9382,5800.0
2006-08-24 15:50:00,20.02,20.02,20.0,20.0,233200.0,13.9382,13.9382,13.9243,13.9243,233200.0
2006-08-24 15:55:00,20.0,20.01,19.98,19.99,43000.0,13.9243,13.9312,13.9103,13.9173,43000.0
2006-08-25 09:30:00,19.9,19.91,19.86,19.9,34800.0,13.8546,13.8616,13.8268,13.8546,34800.0
2006-08-25 09:35:00,19.88,19.89,19.86,19.88,5400.0,13.8407,13.8477,13.8268,13.8407,5400.0
2006-08-25 09:40:00,19.89,19.98,19.86,19.96,15600.0,13.8477,13.9103,13.8268,13.8964,15600.0
2006-08-25 09:45:00,19.97,20.07,19.97,20.07,75400.0,13.9034,13.973,13.9034,13.973,75400.0
2006-08-25 09:50:00,20.08,20.13,20.08,20.12,62600.0,13.98,14.0148,13.98,14.0078,62600.0
2006-08-25 09:55:00,20.13,20.16,20.13,20.14,30600.0,14.0148,14.0357,14.0148,14.0217,30600.0
2006-08-25 10:00:00,20.14,20.18,20.13,20.15,4400.0,14.0217,14.0496,14.0148,14.0287,4400.0
2006-08-25 10:05:00,20.16,20.21,20.15,20.21,6000.0,14.0357,14.0705,14.0287,14.0705,6000.0
2006-08-25 10:10:00,20.2,20.2,20.17,20.2,6400.0,14.0635,14.0635,14.0426,14.0635,6400.0
2006-08-25 10:15:00,20.2,20.21,20.19,20.19,3200.0,14.0635,14.0705,14.0565,14.0565,3200.0
2006-08-25 10:20:00,20.19,20.19,20.16,20.16,2600.0,14.0565,14.0565,14.0357,14.0357,2600.0
2006-08-25 10:25:00,20.16,20.17,20.13,20.13,2800.0,14.0357,14.0426,14.0148,14.0148,2800.0
2006-08-25 10:30:00,20.14,20.14,20.11,20.11,3000.0,14.0217,14.0217,14.0009,14.0009,3000.0
2006-08-25 10:35:00,20.1,20.1,20.0,20.02,12000.0,13.9939,13.9939,13.9243,13.9382,12000.0
2006-08-25 10:40:00,20.02,20.02,19.95,19.97,14200.0,13.9382,13.9382,13.8895,13.9034,14200.0
2006-08-25 10:45:00,19.96,19.97,19.96,19.97,8600.0,13.8964,13.9034,13.8964,13.9034,8600.0
2006-08-25 10:50:00,19.97,19.97,19.94,19.95,11600.0,13.9034,13.9034,13.8825,13.8895,11600.0
2006-08-25 10:55:00,19.95,19.97,19.9,19.9,28200.0,13.8895,13.9034,13.8546,13.8546,28200.0
2006-08-25 11:00:00,19.89,19.91,19.89,19.9,9000.0,13.8477,13.8616,13.8477,13.8546,9000.0
2006-08-25 11:05:00,19.89,19.9,19.87,19.88,7400.0,13.8477,13.8546,13.8338,13.8407,7400.0
2006-08-25 11:10:00,19.88,19.91,19.88,19.9,3200.0,13.8407,13.8616,13.8407,13.8546,3200.0
2006-08-25 11:15:00,19.89,19.9,19.85,19.86,5600.0,13.8477,13.8546,13.8198,13.8268,5600.0
2006-08-25 11:20:00,19.84,19.86,19.83,19.86,17800.0,13.8129,13.8268,13.8059,13.8268,17800.0
2006-08-25 11:25:00,19.86,19.9,19.86,19.9,9200.0,13.8268,13.8546,13.8268,13.8546,9200.0
2006-08-25 11:30:00,19.89,19.89,19.86,19.88,16600.0,13.8477,13.8477,13.8268,13.8407,16600.0
2006-08-25 11:35:00,19.88,19.89,19.88,19.88,10200.0,13.8407,13.8477,13.8407,13.8407,10200.0
2006-08-25 11:40:00,19.89,19.9,19.88,19.89,6800.0,13.8477,13.8546,13.8407,13.8477,6800.0
2006-08-25 11:45:00,19.9,19.92,19.89,19.92,5000.0,13.8546,13.8686,13.8477,13.8686,5000.0
2006-08-25 11:50:00,19.91,19.92,19.9,19.9,1200.0,13.8616,13.8686,13.8546,13.8546,1200.0
2006-08-25 11:55:00,19.91,19.92,19.9,19.91,1200.0,13.8616,13.8686,13.8546,13.8616,1200.0
2006-08-25 12:00:00,19.91,19.92,19.91,19.91,4000.0,13.8616,13.8686,13.8616,13.8616,4000.0
2006-08-25 12:05:00,19.92,19.95,19.92,19.95,1000.0,13.8686,13.8895,13.8686,13.8895,1000.0
2006-08-25 12:10:00,19.96,19.99,19.96,19.99,3600.0,13.8964,13.9173,13.8964,13.9173,3600.0
2006-08-25 12:15:00,19.99,19.99,19.98,19.98,4600.0,13.9173,13.9173,13.9103,13.9103,4600.0
2006-08-25 12:20:00,19.98,19.99,19.98,19.99,2400.0,13.9103,13.9173,13.9103,13.9173,2400.0
2006-08-25 12:25:00,19.98,20.0,19.96,20.0,9600.0,13.9103,13.9243,13.8964,13.9243,9600.0
2006-08-25 12:30:00,19.99,20.0,19.99,20.0,15000.0,13.9173,13.9243,13.9173,13.9243,15000.0
2006-08-25 12:35:00,20.0,20.01,20.0,20.0,2800.0,13.9243,13.9312,13.9243,13.9243,2800.0
2006-08-25 12:40:00,19.98,19.99,19.98,19.99,800.0,13.9103,13.9173,13.9103,13.9173,800.0
2006-08-25 12:45:00,19.99,20.0,19.98,20.0,3200.0,13.9173,13.9243,13.9103,13.9243,3200.0
2006-08-25 12:50:00,19.98,19.98,19.93,19.93,5600.0,13.9103,13.9103,13.8755,13.8755,5600.0
2006-08-25 12:55:00,19.93,19.93,19.93,19.93,2600.0,13.8755,13.8755,13.8755,13.8755,2600.0
2006-08-25 13:00:00,19.93,19.94,19.92,19.92,1600.0,13.8755,13.8825,13.8686,13.8686,1600.0
2006-08-25 13:05:00,19.93,19.93,19.92,19.92,1800.0,13.8755,13.8755,13.8686,13.8686,1800.0
2006-08-25 13:10:00,19.93,19.93,19.92,19.92,3200.0,13.8755,13.8755,13.8686,13.8686,3200.0
2006-08-25 13:15:00,19.91,19.91,19.91,19.91,4000.0,13.8616,13.8616,13.8616,13.8616,4000.0
2006-08-25 13:20:00,19.91,19.91,19.88,19.9,4400.0,13.8616,13.8616,13.8407,13.8546,4400.0
2006-08-25 13:25:00,19.9,19.9,19.87,19.87,4000.0,13.8546,13.8546,13.8338,13.8338,4000.0
2006-08-25 13:30:00,19.87,19.88,19.86,19.87,4400.0,13.8338,13.8407,13.8268,13.8338,4400.0
2006-08-25 13:35:00,19.87,19.89,19.87,19.88,14600.0,13.8338,13.8477,13.8338,13.8407,14600.0
2006-08-25 13:40:00,19.88,19.89,19.88,19.88,1000.0,13.8407,13.8477,13.8407,13.8407,1000.0
2006-08-25 13:45:00,19.89,19.92,19.89,19.92,1800.0,13.8477,13.8686,13.8477,13.8686,1800.0
2006-08-25 13:50:00,19.93,19.95,19.93,19.95,4800.0,13.8755,13.8895,13.8755,13.8895,4800.0
2006-08-25 13:55:00,19.95,19.98,19.95,19.98,5200.0,13.8895,13.9103,13.8895,13.9103,5200.0
2006-08-25 14:00:00,19.98,19.98,19.96,19.97,4600.0,13.9103,13.9103,13.8964,13.9034,4600.0
2006-08-25 14:05:00,19.98,19.98,19.97,19.98,6800.0,13.9103,13.9103,13.9034,13.9103,6800.0
2006-08-25 14:10:00,19.98,19.98,19.96,19.97,2400.0,13.9103,13.9103,13.8964,13.9034,2400.0
2006-08-25 14:15:00,19.95,19.95,19.91,19.92,2400.0,13.8895,13.8895,13.8616,13.8686,2400.0
2006-08-25 14:20:00,19.92,19.93,19.92,19.93,2000.0,13.8686,13.8755,13.8686,13.8755,2000.0
2006-08-25 14:25:00,19.93,19.96,19.93,19.96,7000.0,13.8755,13.8964,13.8755,13.8964,7000.0
2006-08-25 14:30:00,19.97,19.97,19.97,19.97,1200.0,13.9034,13.9034,13.9034,13.9034,1200.0
2006-08-25 14:35:00,19.97,19.98,19.96,19.97,4200.0,13.9034,13.9103,13.8964,13.9034,4200.0
2006-08-25 14:40:00,19.97,19.97,19.94,19.95,2400.0,13.9034,13.9034,13.8825,13.8895,2400.0
2006-08-25 14:45:00,19.95,19.96,19.94,19.96,3800.0,13.8895,13.8964,13.8825,13.8964,3800.0
2006-08-25 14:50:00,19.96,19.96,19.95,19.96,1400.0,13.8964,13.8964,13.8895,13.8964,1400.0
2006-08-25 14:55:00,19.95,19.95,19.93,19.95,3800.0,13.8895,13.8895,13.8755,13.8895,3800.0
2006-08-25 15:00:00,19.96,19.96,19.95,19.95,3000.0,13.8964,13.8964,13.8895,13.8895,3000.0
2006-08-25 15:05:00,19.95,19.96,19.95,19.96,400.0,13.8895,13.8964,13.8895,13.8964,400.0
2006-08-25 15:10:00,19.96,19.96,19.93,19.93,31200.0,13.8964,13.8964,13.8755,13.8755,31200.0
2006-08-25 15:15:00,19.94,19.94,19.93,19.93,19000.0,13.8825,13.8825,13.8755,13.8755,19000.0
2006-08-25 15:20:00,19.93,19.98,19.93,19.97,19600.0,13.8755,13.9103,13.8755,13.9034,19600.0
2006-08-25 15:25:00,19.97,19.97,19.93,19.94,9600.0,13.9034,13.9034,13.8755,13.8825,9600.0
2006-08-25 15:30:00,19.94,19.96,19.94,19.95,10800.0,13.8825,13.8964,13.8825,13.8895,10800.0
2006-08-25 15:35:00,19.95,19.98,19.95,19.98,7600.0,13.8895,13.9103,13.8895,13.9103,7600.0
2006-08-25 15:40:00,19.98,19.98,19.92,19.93,14800.0,13.9103,13.9103,13.8686,13.8755,14800.0
2006-08-25 15:45:00,19.93,19.95,19.91,19.93,10000.0,13.8755,13.8895,13.8616,13.8755,10000.0
2006-08-25 15:50:00,19.93,19.93,19.91,19.91,13600.0,13.8755,13.8755,13.8616,13.8616,13600.0
2006-08-25 15:55:00,19.92,19.97,19.91,19.92,40000.0,13.8686,13.9034,13.8616,13.8686,40000.0
2006-08-28 09:30:00,19.97,20.18,19.95,20.16,21200.0,13.9034,14.0496,13.8895,14.0357,21200.0
2006-08-28 09:35:00,20.15,20.15,20.07,20.08,16800.0,14.0287,14.0287,13.973,13.98,16800.0
2006-08-28 09:40:00,20.08,20.15,20.08,20.12,15000.0,13.98,14.0287,13.98,14.0078,15000.0
2006-08-28 09:45:00,20.12,20.2,20.12,20.16,26400.0,14.0078,14.0635,14.0078,14.0357,26400.0
2006-08-28 09:50:00,20.15,20.28,20.15,20.25,33600.0,14.0287,14.1192,14.0287,14.0983,33600.0
2006-08-28 09:55:00,20.25,20.3,20.23,20.23,17800.0,14.0983,14.1331,14.0844,14.0844,17800.0
2006-08-28 10:00:00,20.24,20.28,20.19,20.21,27400.0,14.0914,14.1192,14.0565,14.0705,27400.0
2006-08-28 10:05:00,20.21,20.26,20.21,20.24,17800.0,14.0705,14.1053,14.0705,14.0914,17800.0
2006-08-28 10:10:00,20.25,20.25,20.23,20.25,6200.0,14.0983,14.0983,14.0844,14.0983,6200.0
2006-08-28 10:15:00,20.25,20.26,20.25,20.25,17400.0,14.0983,14.1053,14.0983,14.0983,17400.0
2006-08-28 10:20:00,20.25,20.31,20.25,20.31,16200.0,14.0983,14.1401,14.0983,14.1401,16200.0
2006-08-28 10:25:00,20.33,20.37,20.31,20.37,7800.0,14.154,14.1819,14.1401,14.1819,7800.0
2006-08-28 10:30:00,20.38,20.41,20.38,20.41,21600.0,14.1888,14.2097,14.1888,14.2097,21600.0
2006-08-28 10:35:00,20.4,20.49,20.4,20.47,16400.0,14.2028,14.2654,14.2028,14.2515,16400.0
2006-08-28 10:40:00,20.48,20.49,20.43,20.43,19400.0,14.2585,14.2654,14.2236,14.2236,19400.0
2006-08-28 10:45:00,20.46,20.46,20.36,20.36,11800.0,14.2445,14.2445,14.1749,14.1749,11800.0
2006-08-28 10:50:00,20.37,20.38,20.36,20.36,7800.0,14.1819,14.1888,14.1749,14.1749,7800.0
2006-08-28 10:55:00,20.34,20.38,20.34,20.35,11400.0,14.161,14.1888,14.161,14.1679,11400.0
2006-08-28 11:00:00,20.38,20.38,20.36,20.36,12800.0,14.1888,14.1888,14.1749,14.1749,12800.0
2006-08-28 11:05:00,20.36,20.36,20.35,20.35,4800.0,14.1749,14.1749,14.1679,14.1679,4800.0
2006-08-28 11:10:00,20.36,20.38,20.36,20.36,3400.0,14.1749,14.1888,14.1749,14.1749,3400.0
2006-08-28 11:15:00,20.38,20.38,20.36,20.37,7400.0,14.1888,14.1888,14.1749,14.1819,7400.0
2006-08-28 11:20:00,20.37,20.38,20.36,20.37,3400.0,14.1819,14.1888,14.1749,14.1819,3400.0
2006-08-28 11:25:00,20.37,20.38,20.37,20.38,7800.0,14.1819,14.1888,14.1819,14.1888,7800.0
2006-08-28 11:30:00,20.38,20.38,20.36,20.36,10000.0,14.1888,14.1888,14.1749,14.1749,10000.0
2006-08-28 11:35:00,20.36,20.4,20.36,20.38,8400.0,14.1749,14.2028,14.1749,14.1888,8400.0
2006-08-28 11:40:00,20.38,20.38,20.36,20.36,5200.0,14.1888,14.1888,14.1749,14.1749,5200.0
2006-08-28 11:45:00,20.36,20.39,20.36,20.37,3800.0,14.1749,14.1958,14.1749,14.1819,3800.0
2006-08-28 11:50:00,20.38,20.4,20.37,20.37,11600.0,14.1888,14.2028,14.1819,14.1819,11600.0
2006-08-28 11:55:00,20.38,20.42,20.38,20.41,6800.0,14.1888,14.2167,14.1888,14.2097,6800.0
2006-08-28 12:00:00,20.4,20.42,20.38,20.38,7000.0,14.2028,14.2167,14.1888,14.1888,7000.0
2006-08-28 12:05:00,20.38,20.38,20.36,20.38,5600.0,14.1888,14.1888,14.1749,14.1888,5600.0
2006-08-28 12:10:00,20.4,20.42,20.4,20.42,3000.0,14.2028,14.2167,14.2028,14.2167,3000.0
2006-08-28 12:15:00,20.42,20.48,20.42,20.47,5000.0,14.2167,14.2585,14.2167,14.2515,5000.0
2006-08-28 12:20:00,20.48,20.5,20.48,20.5,2600.0,14.2585,14.2724,14.2585,14.2724,2600.0
2006-08-28 12:25:00,20.49,20.5,20.48,20.49,3400.0,14.2654,14.2724,14.2585,14.2654,3400.0
2006-08-28 12:30:00,20.49,20.5,20.46,20.47,13200.0,14.2654,14.2724,14.2445,14.2515,13200.0
2006-08-28 12:35:00,20.48,20.48,20.47,20.48,2000.0,14.2585,14.2585,14.2515,14.2585,2000.0
2006-08-28 12:40:00,20.48,20.5,20.48,20.5,6000.0,14.2585,14.2724,14.2585,14.2724,6000.0
2006-08-28 12:45:00,20.5,20.55,20.5,20.55,14400.0,14.2724,14.3072,14.2724,14.3072,14400.0
2006-08-28 12:50:00,20.56,20.64,20.56,20.62,9200.0,14.3141,14.3698,14.3141,14.3559,9200.0
2006-08-28 12:55:00,20.63,20.63,20.58,20.58,16000.0,14.3629,14.3629,14.3281,14.3281,16000.0
2006-08-28 13:00:00,20.57,20.58,20.56,20.58,4200.0,14.3211,14.3281,14.3141,14.3281,4200.0
2006-08-28 13:05:00,20.58,20.59,20.56,20.58,5200.0,14.3281,14.335,14.3141,14.3281,5200.0
2006-08-28 13:10:00,20.6,20.6,20.59,20.6,5000.0,14.342,14.342,14.335,14.342,5000.0
2006-08-28 13:15:00,20.6,20.6,20.58,20.6,5800.0,14.342,14.342,14.3281,14.342,5800.0
2006-08-28 13:20:00,20.59,20.6,20.58,20.58,4000.0,14.335,14.342,14.3281,14.3281,4000.0
2006-08-28 13:25:00,20.59,20.6,20.59,20.59,4200.0,14.335,14.342,14.335,14.335,4200.0
2006-08-28 13:30:00,20.6,20.64,20.59,20.6,11600.0,14.342,14.3698,14.335,14.342,11600.0
2006-08-28 13:35:00,20.6,20.6,20.59,20.59,3200.0,14.342,14.342,14.335,14.335,3200.0
2006-08-28 13:40:00,20.59,20.59,20.57,20.59,8000.0,14.335,14.335,14.3211,14.335,8000.0
2006-08-28 13:45:00,20.57,20.57,20.48,20.53,33600.0,14.3211,14.3211,14.2585,14.2933,33600.0
2006-08-28 13:50:00,20.52,20.52,20.45,20.45,7000.0,14.2863,14.2863,14.2376,14.2376,7000.0
2006-08-28 13:55:00,20.47,20.5,20.47,20.5,8200.0,14.2515,14.2724,14.2515,14.2724,8200.0
2006-08-28 14:00:00,20.5,20.56,20.49,20.56,13800.0,14.2724,14.3141,14.2654,14.3141,13800.0
2006-08-28 14:05:00,20.55,20.55,20.53,20.55,10200.0,14.3072,14.3072,14.2933,14.3072,10200.0
2006-08-28 14:10:00,20.55,20.56,20.54,20.55,4800.0,14.3072,14.3141,14.3002,14.3072,4800.0
2006-08-28 14:15:00,20.55,20.56,20.55,20.56,4800.0,14.3072,14.3141,14.3072,14.3141,4800.0
2006-08-28 14:20:00,20.55,20.58,20.55,20.58,5000.0,14.3072,14.3281,14.3072,14.3281,5000.0
2006-08-28 14:25:00,20.58,20.58,20.52,20.52,8200.0,14.3281,14.3281,14.2863,14.2863,8200.0
2006-08-28 14:30:00,20.52,20.55,20.52,20.54,10400.0,14.2863,14.3072,14.2863,14.3002,10400.0
2006-08-28 14:35:00,20.54,20.55,20.53,20.53,6400.0,14.3002,14.3072,14.2933,14.2933,6400.0
2006-08-28 14:40:00,20.54,20.55,20.54,20.55,5000.0,14.3002,14.3072,14.3002,14.3072,5000.0
2006-08-28 14:45:00,20.55,20.55,20.5,20.51,12600.0,14.3072,14.3072,14.2724,14.2793,12600.0
2006-08-28 14:50:00,20.52,20.54,20.5,20.54,8400.0,14.2863,14.3002,14.2724,14.3002,8400.0
2006-08-28 14:55:00,20.54,20.55,20.54,20.54,8800.0,14.3002,14.3072,14.3002,14.3002,8800.0
2006-08-28 15:00:00,20.54,20.55,20.54,20.54,7200.0,14.3002,14.3072,14.3002,14.3002,7200.0
2006-08-28 15:05:00,20.54,20.55,20.53,20.54,10800.0,14.3002,14.3072,14.2933,14.3002,10800.0
2006-08-28 15:10:00,20.54,20.54,20.52,20.53,12000.0,14.3002,14.3002,14.2863,14.2933,12000.0
2006-08-28 15:15:00,20.52,20.54,20.51,20.53,9800.0,14.2863,14.3002,14.2793,14.2933,9800.0
2006-08-28 15:20:00,20.53,20.54,20.5,20.5,12600.0,14.2933,14.3002,14.2724,14.2724,12600.0
2006-08-28 15:25:00,20.52,20.55,20.52,20.53,12600.0,14.2863,14.3072,14.2863,14.2933,12600.0
2006-08-28 15:30:00,20.53,20.55,20.52,20.55,14400.0,14.2933,14.3072,14.2863,14.3072,14400.0
2006-08-28 15:35:00,20.55,20.55,20.48,20.48,19000.0,14.3072,14.3072,14.2585,14.2585,19000.0
2006-08-28 15:40:00,20.49,20.49,20.46,20.47,19200.0,14.2654,14.2654,14.2445,14.2515,19200.0
2006-08-28 15:45:00,20.48,20.5,20.46,20.5,20000.0,14.2585,14.2724,14.2445,14.2724,20000.0
2006-08-28 15:50:00,20.49,20.5,20.48,20.49,23600.0,14.2654,14.2724,14.2585,14.2654,23600.0
2006-08-28 15:55:00,20.48,20.49,20.47,20.48,29400.0,14.2585,14.2654,14.2515,14.2585,29400.0
2006-08-29 09:30:00,20.5,20.5,20.47,20.48,10200.0,14.2724,14.2724,14.2515,14.2585,10200.0
2006-08-29 09:35:00,20.45,20.48,20.44,20.48,4400.0,14.2376,14.2585,14.2306,14.2585,4400.0
2006-08-29 09:40:00,20.5,20.6,20.5,20.6,10200.0,14.2724,14.342,14.2724,14.342,10200.0
2006-08-29 09:45:00,20.6,20.6,20.55,20.59,6600.0,14.342,14.342,14.3072,14.335,6600.0
2006-08-29 09:50:00,20.6,20.6,20.59,20.59,13600.0,14.342,14.342,14.335,14.335,13600.0
2006-08-29 09:55:00,20.58,20.6,20.57,20.59,3000.0,14.3281,14.342,14.3211,14.335,3000.0
2006-08-29 10:00:00,20.57,20.59,20.53,20.56,11400.0,14.3211,14.335,14.2933,14.3141,11400.0
2006-08-29 10:05:00,20.58,20.6,20.56,20.57,7200.0,14.3281,14.342,14.3141,14.3211,7200.0
2006-08-29 10:10:00,20.55,20.56,20.53,20.53,3200.0,14.3072,14.3141,14.2933,14.2933,3200.0
2006-08-29 10:15:00,20.53,20.53,20.5,20.51,13000.0,14.2933,14.2933,14.2724,14.2793,13000.0
2006-08-29 10:20:00,20.52,20.54,20.5,20.54,6600.0,14.2863,14.3002,14.2724,14.3002,6600.0
2006-08-29 10:25:00,20.51,20.53,20.45,20.53,12600.0,14.2793,14.2933,14.2376,14.2933,12600.0
2006-08-29 10:30:00,20.5,20.5,20.43,20.44,20400.0,14.2724,14.2724,14.2236,14.2306,20400.0
2006-08-29 10:35:00,20.45,20.46,20.42,20.43,15200.0,14.2376,14.2445,14.2167,14.2236,15200.0
2006-08-29 10:40:00,20.42,20.44,20.42,20.44,2800.0,14.2167,14.2306,14.2167,14.2306,2800.0
2006-08-29 10:45:00,20.43,20.46,20.43,20.46,1800.0,14.2236,14.2445,14.2236,14.2445,1800.0
2006-08-29 10:50:00,20.46,20.49,20.46,20.49,8000.0,14.2445,14.2654,14.2445,14.2654,8000.0
2006-08-29 10:55:00,20.49,20.5,20.48,20.48,1800.0,14.2654,14.2724,14.2585,14.2585,1800.0
2006-08-29 11:00:00,20.48,20.51,20.48,20.5,20600.0,14.2585,14.2793,14.2585,14.2724,20600.0
2006-08-29 11:05:00,20.49,20.5,20.48,20.48,4800.0,14.2654,14.2724,14.2585,14.2585,4800.0
2006-08-29 11:10:00,20.48,20.48,20.48,20.48,600.0,14.2585,14.2585,14.2585,14.2585,600.0
2006-08-29 11:15:00,20.49,20.49,20.49,20.49,400.0,14.2654,14.2654,14.2654,14.2654,400.0
2006-08-29 11:20:00,20.48,20.5,20.48,20.5,11800.0,14.2585,14.2724,14.2585,14.2724,11800.0
2006-08-29 11:25:00,20.5,20.52,20.5,20.52,14600.0,14.2724,14.2863,14.2724,14.2863,14600.0
2006-08-29 11:30:00,20.52,20.54,20.52,20.54,9000.0,14.2863,14.3002,14.2863,14.3002,9000.0
2006-08-29 11:35:00,20.54,20.54,20.49,20.5,13000.0,14.3002,14.3002,14.2654,14.2724,13000.0
2006-08-29 11:40:00,20.49,20.5,20.49,20.5,13000.0,14.2654,14.2724,14.2654,14.2724,13000.0
2006-08-29 11:45:00,20.5,20.5,20.5,20.5,200.0,14.2724,14.2724,14.2724,14.2724,200.0
2006-08-29 11:50:00,20.49,20.55,20.49,20.55,8200.0,14.2654,14.3072,14.2654,14.3072,8200.0
2006-08-29 11:55:00,20.55,20.55,20.52,20.53,9000.0,14.3072,14.3072,14.2863,14.2933,9000.0
2006-08-29 12:00:00,20.52,20.52,20.49,20.5,2600.0,14.2863,14.2863,14.2654,14.2724,2600.0
2006-08-29 12:05:00,20.49,20.55,20.49,20.53,6800.0,14.2654,14.3072,14.2654,14.2933,6800.0
2006-08-29 12:10:00,20.53,20.53,20.51,20.51,6800.0,14.2933,14.2933,14.2793,14.2793,6800.0
2006-08-29 12:15:00,20.5,20.52,20.5,20.51,1400.0,14.2724,14.2863,14.2724,14.2793,1400.0
2006-08-29 12:20:00,20.5,20.51,20.5,20.51,400.0,14.2724,14.2793,14.2724,14.2793,400.0
2006-08-29 12:25:00,20.52,20.53,20.52,20.53,4200.0,14.2863,14.2933,14.2863,14.2933,4200.0
2006-08-29 12:30:00,20.53,20.53,20.53,20.53,1200.0,14.2933,14.2933,14.2933,14.2933,1200.0
2006-08-29 12:35:00,20.53,20.53,20.51,20.51,9400.0,14.2933,14.2933,14.2793,14.2793,9400.0
2006-08-29 12:40:00,20.51,20.51,20.5,20.5,5200.0,14.2793,14.2793,14.2724,14.2724,5200.0
2006-08-29 12:45:00,20.5,20.5,20.5,20.5,3000.0,14.2724,14.2724,14.2724,14.2724,3000.0
2006-08-29 12:50:00,20.5,20.5,20.5,20.5,800.0,14.2724,14.2724,14.2724,14.2724,800.0
2006-08-29 12:55:00,20.5,20.5,20.49,20.49,2200.0,14.2724,14.2724,14.2654,14.2654,2200.0
2006-08-29 13:00:00,20.49,20.5,20.49,20.5,800.0,14.2654,14.2724,14.2654,14.2724,800.0
2006-08-29 13:05:00,20.5,20.5,20.5,20.5,3800.0,14.2724,14.2724,14.2724,14.2724,3800.0
2006-08-29 13:10:00,20.51,20.56,20.51,20.55,9200.0,14.2793,14.3141,14.2793,14.3072,9200.0
2006-08-29 13:15:00,20.56,20.56,20.54,20.54,4800.0,14.3141,14.3141,14.3002,14.3002,4800.0
2006-08-29 13:20:00,20.53,20.53,20.52,20.52,8400.0,14.2933,14.2933,14.2863,14.2863,8400.0
2006-08-29 13:25:00,20.51,20.51,20.5,20.5,1200.0,14.2793,14.2793,14.2724,14.2724,1200.0
2006-08-29 13:30:00,20.5,20.5,20.5,20.5,6200.0,14.2724,14.2724,14.2724,14.2724,6200.0
2006-08-29 13:35:00,20.5,20.52,20.49,20.52,22800.0,14.2724,14.2863,14.2654,14.2863,22800.0
2006-08-29 13:40:00,20.52,20.52,20.5,20.5,13000.0,14.2863,14.2863,14.2724,14.2724,13000.0
2006-08-29 13:45:00,20.5,20.5,20.5,20.5,1000.0,14.2724,14.2724,14.2724,14.2724,1000.0
2006-08-29 13:50:00,20.49,20.49,20.49,20.49,5800.0,14.2654,14.2654,14.2654,14.2654,5800.0
2006-08-29 13:55:00,20.49,20.49,20.48,20.49,5400.0,14.2654,14.2654,14.2585,14.2654,5400.0
2006-08-29 14:00:00,20.48,20.49,20.47,20.49,16400.0,14.2585,14.2654,14.2515,14.2654,16400.0
2006-08-29 14:05:00,20.49,20.53,20.49,20.5,13200.0,14.2654,14.2933,14.2654,14.2724,13200.0
2006-08-29 14:10:00,20.51,20.52,20.5,20.51,12400.0,14.2793,14.2863,14.2724,14.2793,12400.0
2006-08-29 14:15:00,20.52,20.55,20.52,20.53,10800.0,14.2863,14.3072,14.2863,14.2933,10800.0
2006-08-29 14:20:00,20.53,20.53,20.52,20.53,3400.0,14.2933,14.2933,14.2863,14.2933,3400.0
2006-08-29 14:25:00,20.52,20.52,20.5,20.5,8600.0,14.2863,14.2863,14.2724,14.2724,8600.0
2006-08-29 14:30:00,20.51,20.55,20.51,20.55,11000.0,14.2793,14.3072,14.2793,14.3072,11000.0
2006-08-29 14:35:00,20.54,20.57,20.53,20.56,27400.0,14.3002,14.3211,14.2933,14.3141,27400.0
2006-08-29 14:40:00,20.57,20.6,20.56,20.56,28000.0,14.3211,14.342,14.3141,14.3141,28000.0
2006-08-29 14:45:00,20.55,20.56,20.53,20.55,18000.0,14.3072,14.3141,14.2933,14.3072,18000.0
2006-08-29 14:50:00,20.56,20.57,20.55,20.55,11200.0,14.3141,14.3211,14.3072,14.3072,11200.0
2006-08-29 14:55:00,20.56,20.57,20.55,20.56,17400.0,14.3141,14.3211,14.3072,14.3141,17400.0
2006-08-29 15:00:00,20.56,20.59,20.55,20.57,6600.0,14.3141,14.335,14.3072,14.3211,6600.0
2006-08-29 15:05:00,20.57,20.57,20.55,20.56,6800.0,14.3211,14.3211,14.3072,14.3141,6800.0
2006-08-29 15:10:00,20.55,20.56,20.54,20.54,3600.0,14.3072,14.3141,14.3002,14.3002,3600.0
2006-08-29 15:15:00,20.54,20.57,20.54,20.57,8800.0,14.3002,14.3211,14.3002,14.3211,8800.0
2006-08-29 15:20:00,20.56,20.58,20.56,20.57,57400.0,14.3141,14.3281,14.3141,14.3211,57400.0
2006-08-29 15:25:00,20.58,20.65,20.58,20.65,19600.0,14.3281,14.3768,14.3281,14.3768,19600.0
2006-08-29 15:30:00,20.65,20.68,20.65,20.65,20400.0,14.3768,14.3977,14.3768,14.3768,20400.0
2006-08-29 15:35:00,20.64,20.66,20.64,20.64,16000.0,14.3698,14.3838,14.3698,14.3698,16000.0
2006-08-29 15:40:00,20.65,20.65,20.57,20.57,22400.0,14.3768,14.3768,14.3211,14.3211,22400.0
2006-08-29 15:45:00,20.59,20.6,20.57,20.58,40800.0,14.335,14.342,14.3211,14.3281,40800.0
2006-08-29 15:50:00,20.58,20.6,20.57,20.6,47800.0,14.3281,14.342,14.3211,14.342,47800.0
2006-08-29 15:55:00,20.6,20.6,20.54,20.55,53200.0,14.342,14.342,14.3002,14.3072,53200.0
2006-08-30 09:30:00,20.49,20.5,20.48,20.5,16600.0,14.2654,14.2724,14.2585,14.2724,16600.0
2006-08-30 09:35:00,20.52,20.62,20.45,20.48,35200.0,14.2863,14.3559,14.2376,14.2585,35200.0
2006-08-30 09:40:00,20.46,20.47,20.39,20.42,6400.0,14.2445,14.2515,14.1958,14.2167,6400.0
2006-08-30 09:45:00,20.43,20.48,20.42,20.46,11800.0,14.2236,14.2585,14.2167,14.2445,11800.0
2006-08-30 09:50:00,20.45,20.45,20.41,20.43,16000.0,14.2376,14.2376,14.2097,14.2236,16000.0
2006-08-30 09:55:00,20.43,20.5,20.42,20.48,24600.0,14.2236,14.2724,14.2167,14.2585,24600.0
2006-08-30 10:00:00,20.48,20.48,20.43,20.43,86000.0,14.2585,14.2585,14.2236,14.2236,86000.0
2006-08-30 10:05:00,20.42,20.47,20.4,20.42,40600.0,14.2167,14.2515,14.2028,14.2167,40600.0
2006-08-30 10:10:00,20.42,20.43,20.36,20.36,47200.0,14.2167,14.2236,14.1749,14.1749,47200.0
2006-08-30 10:15:00,20.36,20.38,20.33,20.37,16800.0,14.1749,14.1888,14.154,14.1819,16800.0
2006-08-30 10:20:00,20.36,20.41,20.34,20.36,83800.0,14.1749,14.2097,14.161,14.1749,83800.0
2006-08-30 10:25:00,20.34,20.39,20.34,20.38,10800.0,14.161,14.1958,14.161,14.1888,10800.0
2006-08-30 10:30:00,20.37,20.38,20.36,20.36,15600.0,14.1819,14.1888,14.1749,14.1749,15600.0
2006-08-30 10:35:00,20.36,20.43,20.36,20.39,110600.0,14.1749,14.2236,14.1749,14.1958,110600.0
2006-08-30 10:40:00,20.39,20.44,20.36,20.39,29000.0,14.1958,14.2306,14.1749,14.1958,29000.0
2006-08-30 10:45:00,20.39,20.41,20.37,20.39,39400.0,14.1958,14.2097,14.1819,14.1958,39400.0
2006-08-30 10:50:00,20.39,20.41,20.38,20.41,16000.0,14.1958,14.2097,14.1888,14.2097,16000.0
2006-08-30 10:55:00,20.41,20.47,20.41,20.47,16400.0,14.2097,14.2515,14.2097,14.2515,16400.0
2006-08-30 11:00:00,20.47,20.47,20.41,20.46,22000.0,14.2515,14.2515,14.2097,14.2445,22000.0
2006-08-30 11:05:00,20.46,20.48,20.44,20.45,20200.0,14.2445,14.2585,14.2306,14.2376,20200.0
2006-08-30 11:10:00,20.45,20.45,20.41,20.45,8000.0,14.2376,14.2376,14.2097,14.2376,8000.0
2006-08-30 11:15:00,20.46,20.47,20.45,20.46,4000.0,14.2445,14.2515,14.2376,14.2445,4000.0
2006-08-30 11:20:00,20.46,20.5,20.46,20.48,15600.0,14.2445,14.2724,14.2445,14.2585,15600.0
2006-08-30 11:25:00,20.48,20.48,20.45,20.46,10400.0,14.2585,14.2585,14.2376,14.2445,10400.0
2006-08-30 11:30:00,20.46,20.46,20.41,20.45,10800.0,14.2445,14.2445,14.2097,14.2376,10800.0
2006-08-30 11:35:00,20.45,20.46,20.43,20.43,8200.0,14.2376,14.2445,14.2236,14.2236,8200.0
2006-08-30 11:40:00,20.43,20.46,20.43,20.45,5200.0,14.2236,14.2445,14.2236,14.2376,5200.0
2006-08-30 11:45:00,20.45,20.45,20.42,20.43,7200.0,14.2376,14.2376,14.2167,14.2236,7200.0
2006-08-30 11:50:00,20.43,20.43,20.36,20.38,8800.0,14.2236,14.2236,14.1749,14.1888,8800.0
2006-08-30 11:55:00,20.4,20.45,20.4,20.45,12600.0,14.2028,14.2376,14.2028,14.2376,12600.0
2006-08-30 12:00:00,20.46,20.48,20.45,20.48,9400.0,14.2445,14.2585,14.2376,14.2585,9400.0
2006-08-30 12:05:00,20.48,20.49,20.45,20.48,19600.0,14.2585,14.2654,14.2376,14.2585,19600.0
2006-08-30 12:10:00,20.48,20.51,20.46,20.46,12000.0,14.2585,14.2793,14.2445,14.2445,12000.0
2006-08-30 12:15:00,20.46,20.46,20.42,20.42,4600.0,14.2445,14.2445,14.2167,14.2167,4600.0
2006-08-30 12:20:00,20.42,20.48,20.42,20.47,6400.0,14.2167,14.2585,14.2167,14.2515,6400.0
2006-08-30 12:25:00,20.47,20.48,20.42,20.43,7400.0,14.2515,14.2585,14.2167,14.2236,7400.0
2006-08-30 12:30:00,20.43,20.44,20.41,20.44,7200.0,14.2236,14.2306,14.2097,14.2306,7200.0
2006-08-30 12:35:00,20.45,20.49,20.45,20.48,12800.0,14.2376,14.2654,14.2376,14.2585,12800.0
2006-08-30 12:40:00,20.48,20.49,20.44,20.45,9000.0,14.2585,14.2654,14.2306,14.2376,9000.0
2006-08-30 12:45:00,20.44,20.45,20.42,20.43,8000.0,14.2306,14.2376,14.2167,14.2236,8000.0
2006-08-30 12:50:00,20.43,20.46,20.42,20.46,10400.0,14.2236,14.2445,14.2167,14.2445,10400.0
2006-08-30 12:55:00,20.44,20.47,20.43,20.46,10000.0,14.2306,14.2515,14.2236,14.2445,10000.0
2006-08-30 13:00:00,20.46,20.47,20.45,20.45,14800.0,14.2445,14.2515,14.2376,14.2376,14800.0
2006-08-30 13:05:00,20.45,20.48,20.45,20.47,17000.0,14.2376,14.2585,14.2376,14.2515,17000.0
2006-08-30 13:10:00,20.47,20.47,20.44,20.44,6800.0,14.2515,14.2515,14.2306,14.2306,6800.0
2006-08-30 13:15:00,20.43,20.43,20.4,20.43,14000.0,14.2236,14.2236,14.2028,14.2236,14000.0
2006-08-30 13:20:00,20.44,20.46,20.44,20.46,3000.0,14.2306,14.2445,14.2306,14.2445,3000.0
2006-08-30 13:25:00,20.47,20.48,20.44,20.44,5400.0,14.2515,14.2585,14.2306,14.2306,5400.0
2006-08-30 13:30:00,20.43,20.46,20.43,20.46,10400.0,14.2236,14.2445,14.2236,14.2445,10400.0
2006-08-30 13:35:00,20.47,20.48,20.4,20.42,19000.0,14.2515,14.2585,14.2028,14.2167,19000.0
2006-08-30 13:40:00,20.42,20.43,20.42,20.43,4600.0,14.2167,14.2236,14.2167,14.2236,4600.0
2006-08-30 13:45:00,20.43,20.43,20.4,20.4,7600.0,14.2236,14.2236,14.2028,14.2028,7600.0
2006-08-30 13:50:00,20.41,20.46,20.41,20.43,17000.0,14.2097,14.2445,14.2097,14.2236,17000.0
2006-08-30 13:55:00,20.43,20.48,20.41,20.42,19000.0,14.2236,14.2585,14.2097,14.2167,19000.0
2006-08-30 14:00:00,20.41,20.45,20.41,20.42,12600.0,14.2097,14.2376,14.2097,14.2167,12600.0
2006-08-30 14:05:00,20.43,20.48,20.42,20.48,20600.0,14.2236,14.2585,14.2167,14.2585,20600.0
2006-08-30 14:10:00,20.48,20.53,20.48,20.53,12800.0,14.2585,14.2933,14.2585,14.2933,12800.0
2006-08-30 14:15:00,20.53,20.53,20.51,20.52,2600.0,14.2933,14.2933,14.2793,14.2863,2600.0
2006-08-30 14:20:00,20.52,20.56,20.52,20.56,5400.0,14.2863,14.3141,14.2863,14.3141,5400.0
2006-08-30 14:25:00,20.57,20.57,20.56,20.57,4400.0,14.3211,14.3211,14.3141,14.3211,4400.0
2006-08-30 14:30:00,20.57,20.58,20.5,20.5,6800.0,14.3211,14.3281,14.2724,14.2724,6800.0
2006-08-30 14:35:00,20.5,20.52,20.49,20.49,5000.0,14.2724,14.2863,14.2654,14.2654,5000.0
2006-08-30 14:40:00,20.5,20.51,20.49,20.5,6200.0,14.2724,14.2793,14.2654,14.2724,6200.0
2006-08-30 14:45:00,20.49,20.55,20.49,20.55,4200.0,14.2654,14.3072,14.2654,14.3072,4200.0
2006-08-30 14:50:00,20.53,20.56,20.53,20.55,3400.0,14.2933,14.3141,14.2933,14.3072,3400.0
2006-08-30 14:55:00,20.57,20.57,20.5,20.54,12000.0,14.3211,14.3211,14.2724,14.3002,12000.0
2006-08-30 15:00:00,20.53,20.56,20.52,20.55,6000.0,14.2933,14.3141,14.2863,14.3072,6000.0
2006-08-30 15:05:00,20.56,20.57,20.55,20.55,5200.0,14.3141,14.3211,14.3072,14.3072,5200.0
2006-08-30 15:10:00,20.57,20.57,20.55,20.55,5200.0,14.3211,14.3211,14.3072,14.3072,5200.0
2006-08-30 15:15:00,20.55,20.55,20.52,20.53,17600.0,14.3072,14.3072,14.2863,14.2933,17600.0
2006-08-30 15:20:00,20.53,20.6,20.53,20.6,16800.0,14.2933,14.342,14.2933,14.342,16800.0
2006-08-30 15:25:00,20.6,20.65,20.6,20.65,11200.0,14.342,14.3768,14.342,14.3768,11200.0
2006-08-30 15:30:00,20.65,20.7,20.65,20.67,21800.0,14.3768,14.4116,14.3768,14.3907,21800.0
2006-08-30 15:35:00,20.67,20.71,20.67,20.68,20000.0,14.3907,14.4186,14.3907,14.3977,20000.0
2006-08-30 15:40:00,20.68,20.72,20.68,20.69,15400.0,14.3977,14.4255,14.3977,14.4047,15400.0
2006-08-30 15:45:00,20.7,20.74,20.7,20.73,27800.0,14.4116,14.4395,14.4116,14.4325,27800.0
2006-08-30 15:50:00,20.73,20.74,20.71,20.73,35400.0,14.4325,14.4395,14.4186,14.4325,35400.0
2006-08-30 15:55:00,20.74,20.75,20.72,20.75,98400.0,14.4395,14.4464,14.4255,14.4464,98400.0
2006-08-31 09:30:00,20.75,20.75,20.73,20.73,2000.0,14.4464,14.4464,14.4325,14.4325,2000.0
2006-08-31 09:35:00,20.71,20.74,20.71,20.74,1200.0,14.4186,14.4395,14.4186,14.4395,1200.0
2006-08-31 09:40:00,20.75,20.79,20.74,20.79,2400.0,14.4464,14.4743,14.4395,14.4743,2400.0
2006-08-31 09:45:00,20.79,20.81,20.78,20.78,4800.0,14.4743,14.4882,14.4673,14.4673,4800.0
2006-08-31 09:50:00,20.77,20.77,20.72,20.73,3000.0,14.4604,14.4604,14.4255,14.4325,3000.0
2006-08-31 09:55:00,20.72,20.74,20.69,20.74,5800.0,14.4255,14.4395,14.4047,14.4395,5800.0
2006-08-31 10:00:00,20.74,20.8,20.74,20.78,35800.0,14.4395,14.4812,14.4395,14.4673,35800.0
2006-08-31 10:05:00,20.78,20.78,20.77,20.77,2600.0,14.4673,14.4673,14.4604,14.4604,2600.0
2006-08-31 10:10:00,20.79,20.79,20.75,20.75,3200.0,14.4743,14.4743,14.4464,14.4464,3200.0
2006-08-31 10:15:00,20.75,20.78,20.72,20.78,5200.0,14.4464,14.4673,14.4255,14.4673,5200.0
2006-08-31 10:20:00,20.79,20.8,20.78,20.78,1800.0,14.4743,14.4812,14.4673,14.4673,1800.0
2006-08-31 10:25:00,20.78,20.81,20.78,20.81,6800.0,14.4673,14.4882,14.4673,14.4882,6800.0
2006-08-31 10:30:00,20.81,20.83,20.75,20.75,17200.0,14.4882,14.5021,14.4464,14.4464,17200.0
2006-08-31 10:35:00,20.74,20.74,20.72,20.72,9800.0,14.4395,14.4395,14.4255,14.4255,9800.0
2006-08-31 10:40:00,20.72,20.72,20.69,20.69,8000.0,14.4255,14.4255,14.4047,14.4047,8000.0
2006-08-31 10:45:00,20.7,20.73,20.69,20.73,14800.0,14.4116,14.4325,14.4047,14.4325,14800.0
2006-08-31 10:50:00,20.73,20.77,20.73,20.76,9600.0,14.4325,14.4604,14.4325,14.4534,9600.0
2006-08-31 10:55:00,20.77,20.78,20.72,20.72,7600.0,14.4604,14.4673,14.4255,14.4255,7600.0
2006-08-31 11:00:00,20.71,20.71,20.69,20.69,7600.0,14.4186,14.4186,14.4047,14.4047,7600.0
2006-08-31 11:05:00,20.69,20.71,20.68,20.71,16000.0,14.4047,14.4186,14.3977,14.4186,16000.0
2006-08-31 11:10:00,20.71,20.71,20.7,20.7,12600.0,14.4186,14.4186,14.4116,14.4116,12600.0
2006-08-31 11:15:00,20.7,20.71,20.69,20.69,14200.0,14.4116,14.4186,14.4047,14.4047,14200.0
2006-08-31 11:20:00,20.67,20.69,20.67,20.69,1800.0,14.3907,14.4047,14.3907,14.4047,1800.0
2006-08-31 11:25:00,20.68,20.68,20.67,20.67,2400.0,14.3977,14.3977,14.3907,14.3907,2400.0
2006-08-31 11:30:00,20.67,20.67,20.66,20.67,4400.0,14.3907,14.3907,14.3838,14.3907,4400.0
2006-08-31 11:35:00,20.67,20.68,20.67,20.67,3800.0,14.3907,14.3977,14.3907,14.3907,3800.0
2006-08-31 11:40:00,20.67,20.67,20.66,20.67,4200.0,14.3907,14.3907,14.3838,14.3907,4200.0
2006-08-31 11:45:00,20.66,20.68,20.66,20.68,2600.0,14.3838,14.3977,14.3838,14.3977,2600.0
2006-08-31 11:50:00,20.68,20.71,20.68,20.7,31200.0,14.3977,14.4186,14.3977,14.4116,31200.0
2006-08-31 11:55:00,20.68,20.68,20.67,20.67,2600.0,14.3977,14.3977,14.3907,14.3907,2600.0
2006-08-31 12:00:00,20.67,20.7,20.67,20.69,15400.0,14.3907,14.4116,14.3907,14.4047,15400.0
2006-08-31 12:05:00,20.7,20.7,20.7,20.7,19600.0,14.4116,14.4116,14.4116,14.4116,19600.0
2006-08-31 12:10:00,20.69,20.72,20.69,20.71,20800.0,14.4047,14.4255,14.4047,14.4186,20800.0
2006-08-31 12:15:00,20.72,20.72,20.7,20.7,7400.0,14.4255,14.4255,14.4116,14.4116,7400.0
2006-08-31 12:20:00,20.7,20.7,20.68,20.69,7800.0,14.4116,14.4116,14.3977,14.4047,7800.0
2006-08-31 12:25:00,20.68,20.7,20.68,20.7,3800.0,14.3977,14.4116,14.3977,14.4116,3800.0
2006-08-31 12:30:00,20.7,20.71,20.7,20.71,49600.0,14.4116,14.4186,14.4116,14.4186,49600.0
2006-08-31 12:35:00,20.71,20.72,20.7,20.7,7000.0,14.4186,14.4255,14.4116,14.4116,7000.0
2006-08-31 12:40:00,20.7,20.72,20.7,20.72,9600.0,14.4116,14.4255,14.4116,14.4255,9600.0
2006-08-31 12:45:00,20.73,20.74,20.73,20.74,7200.0,14.4325,14.4395,14.4325,14.4395,7200.0
2006-08-31 12:50:00,20.75,20.75,20.74,20.74,5600.0,14.4464,14.4464,14.4395,14.4395,5600.0
2006-08-31 12:55:00,20.73,20.73,20.7,20.7,6000.0,14.4325,14.4325,14.4116,14.4116,6000.0
2006-08-31 13:00:00,20.69,20.69,20.68,20.68,6600.0,14.4047,14.4047,14.3977,14.3977,6600.0
2006-08-31 13:05:00,20.68,20.68,20.67,20.67,2400.0,14.3977,14.3977,14.3907,14.3907,2400.0
2006-08-31 13:10:00,20.68,20.7,20.68,20.7,2200.0,14.3977,14.4116,14.3977,14.4116,2200.0
2006-08-31 13:15:00,20.7,20.7,20.7,20.7,3200.0,14.4116,14.4116,14.4116,14.4116,3200.0
2006-08-31 13:20:00,20.69,20.69,20.69,20.69,3200.0,14.4047,14.4047,14.4047,14.4047,3200.0
2006-08-31 13:25:00,20.7,20.7,20.7,20.7,3000.0,14.4116,14.4116,14.4116,14.4116,3000.0
2006-08-31 13:30:00,20.7,20.7,20.69,20.7,5800.0,14.4116,14.4116,14.4047,14.4116,5800.0
2006-08-31 13:35:00,20.7,20.7,20.68,20.7,27800.0,14.4116,14.4116,14.3977,14.4116,27800.0
2006-08-31 13:40:00,20.7,20.71,20.7,20.7,29400.0,14.4116,14.4186,14.4116,14.4116,29400.0
2006-08-31 13:45:00,20.68,20.69,20.68,20.69,2400.0,14.3977,14.4047,14.3977,14.4047,2400.0
2006-08-31 13:50:00,20.69,20.69,20.67,20.67,15800.0,14.4047,14.4047,14.3907,14.3907,15800.0
2006-08-31 13:55:00,20.67,20.68,20.66,20.67,2600.0,14.3907,14.3977,14.3838,14.3907,2600.0
2006-08-31 14:00:00,20.67,20.7,20.67,20.69,3600.0,14.3907,14.4116,14.3907,14.4047,3600.0
2006-08-31 14:05:00,20.7,20.7,20.7,20.7,1600.0,14.4116,14.4116,14.4116,14.4116,1600.0
2006-08-31 14:10:00,20.7,20.7,20.68,20.69,6000.0,14.4116,14.4116,14.3977,14.4047,6000.0
2006-08-31 14:15:00,20.69,20.7,20.68,20.69,4600.0,14.4047,14.4116,14.3977,14.4047,4600.0
2006-08-31 14:20:00,20.68,20.7,20.68,20.7,33400.0,14.3977,14.4116,14.3977,14.4116,33400.0
2006-08-31 14:25:00,20.69,20.71,20.69,20.7,24000.0,14.4047,14.4186,14.4047,14.4116,24000.0
2006-08-31 14:30:00,20.7,20.7,20.69,20.69,2200.0,14.4116,14.4116,14.4047,14.4047,2200.0
2006-08-31 14:35:00,20.69,20.7,20.69,20.69,2400.0,14.4047,14.4116,14.4047,14.4047,2400.0
2006-08-31 14:40:00,20.68,20.71,20.68,20.71,16000.0,14.3977,14.4186,14.3977,14.4186,16000.0
2006-08-31 14:45:00,20.7,20.72,20.7,20.72,13200.0,14.4116,14.4255,14.4116,14.4255,13200.0
2006-08-31 14:50:00,20.73,20.78,20.73,20.78,17200.0,14.4325,14.4673,14.4325,14.4673,17200.0
2006-08-31 14:55:00,20.78,20.79,20.77,20.77,14000.0,14.4673,14.4743,14.4604,14.4604,14000.0
2006-08-31 15:00:00,20.79,20.79,20.78,20.79,6000.0,14.4743,14.4743,14.4673,14.4743,6000.0
2006-08-31 15:05:00,20.79,20.79,20.75,20.75,16000.0,14.4743,14.4743,14.4464,14.4464,16000.0
2006-08-31 15:10:00,20.75,20.75,20.72,20.73,12200.0,14.4464,14.4464,14.4255,14.4325,12200.0
2006-08-31 15:15:00,20.73,20.74,20.71,20.72,7600.0,14.4325,14.4395,14.4186,14.4255,7600.0
2006-08-31 15:20:00,20.74,20.74,20.7,20.71,13200.0,14.4395,14.4395,14.4116,14.4186,13200.0
2006-08-31 15:25:00,20.71,20.72,20.71,20.71,11600.0,14.4186,14.4255,14.4186,14.4186,11600.0
2006-08-31 15:30:00,20.71,20.71,20.7,20.7,20000.0,14.4186,14.4186,14.4116,14.4116,20000.0
2006-08-31 15:35:00,20.7,20.7,20.69,20.7,10600.0,14.4116,14.4116,14.4047,14.4116,10600.0
2006-08-31 15:40:00,20.69,20.69,20.66,20.66,13600.0,14.4047,14.4047,14.3838,14.3838,13600.0
2006-08-31 15:45:00,20.66,20.66,20.61,20.61,14200.0,14.3838,14.3838,14.349,14.349,14200.0
2006-08-31 15:50:00,20.6,20.64,20.6,20.64,10000.0,14.342,14.3698,14.342,14.3698,10000.0
2006-08-31 15:55:00,20.63,20.66,20.63,20.64,17400.0,14.3629,14.3838,14.3629,14.3698,17400.0
2006-09-01 09:30:00,20.69,20.73,20.69,20.73,5600.0,14.4047,14.4325,14.4047,14.4325,5600.0
2006-09-01 09:35:00,20.73,20.75,20.73,20.74,3000.0,14.4325,14.4464,14.4325,14.4395,3000.0
2006-09-01 09:40:00,20.7,20.72,20.7,20.72,1600.0,14.4116,14.4255,14.4116,14.4255,1600.0
2006-09-01 09:45:00,20.73,20.74,20.73,20.74,2000.0,14.4325,14.4395,14.4325,14.4395,2000.0
2006-09-01 09:50:00,20.73,20.73,20.63,20.63,9200.0,14.4325,14.4325,14.3629,14.3629,9200.0
2006-09-01 09:55:00,20.63,20.7,20.63,20.7,6200.0,14.3629,14.4116,14.3629,14.4116,6200.0
2006-09-01 10:00:00,20.71,20.71,20.68,20.68,4200.0,14.4186,14.4186,14.3977,14.3977,4200.0
2006-09-01 10:05:00,20.65,20.65,20.63,20.64,4800.0,14.3768,14.3768,14.3629,14.3698,4800.0
2006-09-01 10:10:00,20.64,20.64,20.58,20.61,4200.0,14.3698,14.3698,14.3281,14.349,4200.0
2006-09-01 10:15:00,20.58,20.6,20.58,20.6,1400.0,14.3281,14.342,14.3281,14.342,1400.0
2006-09-01 10:20:00,20.6,20.6,20.58,20.58,4400.0,14.342,14.342,14.3281,14.3281,4400.0
2006-09-01 10:25:00,20.57,20.6,20.57,20.57,3800.0,14.3211,14.342,14.3211,14.3211,3800.0
2006-09-01 10:30:00,20.57,20.61,20.57,20.61,4800.0,14.3211,14.349,14.3211,14.349,4800.0
2006-09-01 10:35:00,20.61,20.63,20.61,20.63,2800.0,14.349,14.3629,14.349,14.3629,2800.0
2006-09-01 10:40:00,20.62,20.62,20.57,20.57,4400.0,14.3559,14.3559,14.3211,14.3211,4400.0
2006-09-01 10:45:00,20.57,20.6,20.57,20.6,3000.0,14.3211,14.342,14.3211,14.342,3000.0
2006-09-01 10:50:00,20.61,20.61,20.61,20.61,3800.0,14.349,14.349,14.349,14.349,3800.0
2006-09-01 10:55:00,20.62,20.63,20.62,20.62,2600.0,14.3559,14.3629,14.3559,14.3559,2600.0
2006-09-01 11:00:00,20.62,20.62,20.6,20.6,20000.0,14.3559,14.3559,14.342,14.342,20000.0
2006-09-01 11:05:00,20.61,20.61,20.6,20.6,1600.0,14.349,14.349,14.342,14.342,1600.0
2006-09-01 11:10:00,20.6,20.65,20.6,20.65,8200.0,14.342,14.3768,14.342,14.3768,8200.0
2006-09-01 11:15:00,20.65,20.67,20.64,20.64,24800.0,14.3768,14.3907,14.3698,14.3698,24800.0
2006-09-01 11:20:00,20.64,20.64,20.64,20.64,5200.0,14.3698,14.3698,14.3698,14.3698,5200.0
2006-09-01 11:25:00,20.64,20.64,20.64,20.64,3800.0,14.3698,14.3698,14.3698,14.3698,3800.0
2006-09-01 11:30:00,20.64,20.65,20.64,20.64,4200.0,14.3698,14.3768,14.3698,14.3698,4200.0
2006-09-01 11:35:00,20.63,20.64,20.63,20.64,2000.0,14.3629,14.3698,14.3629,14.3698,2000.0
2006-09-01 11:40:00,20.63,20.65,20.63,20.65,7800.0,14.3629,14.3768,14.3629,14.3768,7800.0
2006-09-01 11:45:00,20.66,20.67,20.66,20.67,5200.0,14.3838,14.3907,14.3838,14.3907,5200.0
2006-09-01 11:50:00,20.67,20.7,20.67,20.7,3000.0,14.3907,14.4116,14.3907,14.4116,3000.0
2006-09-01 11:55:00,20.7,20.7,20.7,20.7,5200.0,14.4116,14.4116,14.4116,14.4116,5200.0
2006-09-01 12:00:00,20.7,20.73,20.7,20.73,2000.0,14.4116,14.4325,14.4116,14.4325,2000.0
2006-09-01 12:05:00,20.73,20.73,20.73,20.73,400.0,14.4325,14.4325,14.4325,14.4325,400.0
2006-09-01 12:10:00,20.73,20.74,20.73,20.74,6400.0,14.4325,14.4395,14.4325,14.4395,6400.0
2006-09-01 12:15:00,20.7,20.71,20.7,20.71,600.0,14.4116,14.4186,14.4116,14.4186,600.0
2006-09-01 12:20:00,20.71,20.71,20.69,20.7,3600.0,14.4186,14.4186,14.4047,14.4116,3600.0
2006-09-01 12:25:00,20.7,20.7,20.69,20.69,4000.0,14.4116,14.4116,14.4047,14.4047,4000.0
2006-09-01 12:30:00,20.7,20.72,20.69,20.72,10400.0,14.4116,14.4255,14.4047,14.4255,10400.0
2006-09-01 12:35:00,20.72,20.72,20.72,20.72,1400.0,14.4255,14.4255,14.4255,14.4255,1400.0
2006-09-01 12:40:00,20.72,20.78,20.72,20.78,22600.0,14.4255,14.4673,14.4255,14.4673,22600.0
2006-09-01 12:45:00,20.78,20.83,20.77,20.83,8200.0,14.4673,14.5021,14.4604,14.5021,8200.0
2006-09-01 12:50:00,20.83,20.87,20.81,20.87,20600.0,14.5021,14.53,14.4882,14.53,20600.0
2006-09-01 12:55:00,20.87,20.93,20.86,20.92,16200.0,14.53,14.5717,14.523,14.5648,16200.0
2006-09-01 13:00:00,20.92,20.96,20.92,20.96,5800.0,14.5648,14.5926,14.5648,14.5926,5800.0
2006-09-01 13:05:00,20.95,20.96,20.95,20.96,8000.0,14.5857,14.5926,14.5857,14.5926,8000.0
2006-09-01 13:10:00,20.95,20.96,20.93,20.95,17400.0,14.5857,14.5926,14.5717,14.5857,17400.0
2006-09-01 13:15:00,20.93,20.93,20.92,20.92,1000.0,14.5717,14.5717,14.5648,14.5648,1000.0
2006-09-01 13:20:00,20.91,20.93,20.84,20.84,8600.0,14.5578,14.5717,14.5091,14.5091,8600.0
2006-09-01 13:25:00,20.84,20.85,20.83,20.83,15200.0,14.5091,14.5161,14.5021,14.5021,15200.0
2006-09-01 13:30:00,20.83,20.83,20.8,20.8,3800.0,14.5021,14.5021,14.4812,14.4812,3800.0
2006-09-01 13:35:00,20.8,20.82,20.8,20.8,4200.0,14.4812,14.4952,14.4812,14.4812,4200.0
2006-09-01 13:40:00,20.8,20.8,20.79,20.79,5800.0,14.4812,14.4812,14.4743,14.4743,5800.0
2006-09-01 13:45:00,20.78,20.79,20.78,20.78,2800.0,14.4673,14.4743,14.4673,14.4673,2800.0
2006-09-01 13:50:00,20.78,20.8,20.78,20.79,6200.0,14.4673,14.4812,14.4673,14.4743,6200.0
2006-09-01 13:55:00,20.77,20.77,20.75,20.75,5400.0,14.4604,14.4604,14.4464,14.4464,5400.0
2006-09-01 14:00:00,20.75,20.77,20.75,20.77,7400.0,14.4464,14.4604,14.4464,14.4604,7400.0
2006-09-01 14:05:00,20.76,20.78,20.76,20.78,7000.0,14.4534,14.4673,14.4534,14.4673,7000.0
2006-09-01 14:10:00,20.78,20.79,20.77,20.77,12400.0,14.4673,14.4743,14.4604,14.4604,12400.0
2006-09-01 14:15:00,20.77,20.78,20.75,20.78,10600.0,14.4604,14.4673,14.4464,14.4673,10600.0
2006-09-01 14:20:00,20.77,20.82,20.77,20.82,5200.0,14.4604,14.4952,14.4604,14.4952,5200.0
2006-09-01 14:25:00,20.83,20.84,20.83,20.84,1600.0,14.5021,14.5091,14.5021,14.5091,1600.0
2006-09-01 14:30:00,20.84,20.85,20.84,20.84,7400.0,14.5091,14.5161,14.5091,14.5091,7400.0
2006-09-01 14:35:00,20.84,20.84,20.81,20.81,4800.0,14.5091,14.5091,14.4882,14.4882,4800.0
2006-09-01 14:40:00,20.81,20.82,20.81,20.81,2200.0,14.4882,14.4952,14.4882,14.4882,2200.0
2006-09-01 14:45:00,20.81,20.82,20.81,20.82,4200.0,14.4882,14.4952,14.4882,14.4952,4200.0
2006-09-01 14:50:00,20.82,20.83,20.82,20.83,2800.0,14.4952,14.5021,14.4952,14.5021,2800.0
2006-09-01 14:55:00,20.83,20.83,20.82,20.82,3400.0,14.5021,14.5021,14.4952,14.4952,3400.0
2006-09-01 15:00:00,20.81,20.81,20.81,20.81,4800.0,14.4882,14.4882,14.4882,14.4882,4800.0
2006-09-01 15:05:00,20.81,20.81,20.75,20.77,15600.0,14.4882,14.4882,14.4464,14.4604,15600.0
2006-09-01 15:10:00,20.77,20.78,20.75,20.78,6800.0,14.4604,14.4673,14.4464,14.4673,6800.0
2006-09-01 15:15:00,20.79,20.81,20.79,20.81,4800.0,14.4743,14.4882,14.4743,14.4882,4800.0
2006-09-01 15:20:00,20.81,20.83,20.81,20.83,84200.0,14.4882,14.5021,14.4882,14.5021,84200.0
2006-09-01 15:25:00,20.83,20.83,20.78,20.79,8200.0,14.5021,14.5021,14.4673,14.4743,8200.0
2006-09-01 15:30:00,20.79,20.8,20.78,20.79,3600.0,14.4743,14.4812,14.4673,14.4743,3600.0
2006-09-01 15:35:00,20.78,20.81,20.75,20.78,60200.0,14.4673,14.4882,14.4464,14.4673,60200.0
2006-09-01 15:40:00,20.78,20.79,20.78,20.78,94400.0,14.4673,14.4743,14.4673,14.4673,94400.0
2006-09-01 15:45:00,20.78,20.78,20.75,20.75,6200.0,14.4673,14.4673,14.4464,14.4464,6200.0
2006-09-01 15:50:00,20.75,20.8,20.75,20.77,12200.0,14.4464,14.4812,14.4464,14.4604,12200.0
2006-09-01 15:55:00,20.77,20.79,20.75,20.78,13400.0,14.4604,14.4743,14.4464,14.4673,13400.0
2006-09-05 09:30:00,20.78,20.78,20.71,20.76,8000.0,14.4673,14.4673,14.4186,14.4534,8000.0
2006-09-05 09:35:00,20.75,20.82,20.75,20.79,8600.0,14.4464,14.4952,14.4464,14.4743,8600.0
2006-09-05 09:40:00,20.8,20.8,20.75,20.78,3800.0,14.4812,14.4812,14.4464,14.4673,3800.0
2006-09-05 09:45:00,20.78,20.79,20.7,20.7,5800.0,14.4673,14.4743,14.4116,14.4116,5800.0
2006-09-05 09:50:00,20.7,20.75,20.7,20.71,8200.0,14.4116,14.4464,14.4116,14.4186,8200.0
2006-09-05 09:55:00,20.71,20.75,20.71,20.75,10000.0,14.4186,14.4464,14.4186,14.4464,10000.0
2006-09-05 10:00:00,20.74,20.81,20.72,20.81,7600.0,14.4395,14.4882,14.4255,14.4882,7600.0
2006-09-05 10:05:00,20.8,20.83,20.8,20.81,4600.0,14.4812,14.5021,14.4812,14.4882,4600.0
2006-09-05 10:10:00,20.8,20.85,20.8,20.84,7600.0,14.4812,14.5161,14.4812,14.5091,7600.0
2006-09-05 10:15:00,20.82,20.91,20.78,20.88,15200.0,14.4952,14.5578,14.4673,14.5369,15200.0
2006-09-05 10:20:00,20.89,20.9,20.88,20.89,3800.0,14.5439,14.5509,14.5369,14.5439,3800.0
2006-09-05 10:25:00,20.9,20.95,20.9,20.91,6200.0,14.5509,14.5857,14.5509,14.5578,6200.0
2006-09-05 10:30:00,20.92,20.93,20.9,20.92,7200.0,14.5648,14.5717,14.5509,14.5648,7200.0
2006-09-05 10:35:00,20.95,20.96,20.9,20.91,9000.0,14.5857,14.5926,14.5509,14.5578,9000.0
2006-09-05 10:40:00,20.9,20.91,20.88,20.89,6200.0,14.5509,14.5578,14.5369,14.5439,6200.0
2006-09-05 10:45:00,20.88,20.92,20.88,20.92,3000.0,14.5369,14.5648,14.5369,14.5648,3000.0
2006-09-05 10:50:00,20.91,20.91,20.9,20.9,4600.0,14.5578,14.5578,14.5509,14.5509,4600.0
2006-09-05 10:55:00,20.91,20.95,20.89,20.95,11800.0,14.5578,14.5857,14.5439,14.5857,11800.0
2006-09-05 11:00:00,20.93,20.97,20.93,20.97,5400.0,14.5717,14.5996,14.5717,14.5996,5400.0
2006-09-05 11:05:00,20.94,20.97,20.93,20.95,3400.0,14.5787,14.5996,14.5717,14.5857,3400.0
2006-09-05 11:10:00,20.95,20.96,20.93,20.96,9800.0,14.5857,14.5926,14.5717,14.5926,9800.0
2006-09-05 11:15:00,20.97,20.98,20.95,20.97,28000.0,14.5996,14.6066,14.5857,14.5996,28000.0
2006-09-05 11:20:00,20.96,20.98,20.96,20.98,600.0,14.5926,14.6066,14.5926,14.6066,600.0
2006-09-05 11:25:00,20.97,21.03,20.97,21.01,66200.0,14.5996,14.6414,14.5996,14.6274,66200.0
2006-09-05 11:30:00,21.0,21.05,20.99,21.05,29800.0,14.6205,14.6553,14.6135,14.6553,29800.0
2006-09-05 11:35:00,21.04,21.1,21.03,21.1,15800.0,14.6483,14.6901,14.6414,14.6901,15800.0
2006-09-05 11:40:00,21.1,21.12,21.09,21.11,8800.0,14.6901,14.704,14.6831,14.6971,8800.0
2006-09-05 11:45:00,21.12,21.14,21.09,21.1,36000.0,14.704,14.718,14.6831,14.6901,36000.0
2006-09-05 11:50:00,21.1,21.1,21.06,21.08,90000.0,14.6901,14.6901,14.6623,14.6762,90000.0
2006-09-05 11:55:00,21.09,21.14,21.09,21.11,261200.0,14.6831,14.718,14.6831,14.6971,261200.0
2006-09-05 12:00:00,21.11,21.12,21.07,21.08,22600.0,14.6971,14.704,14.6692,14.6762,22600.0
2006-09-05 12:05:00,21.07,21.07,21.02,21.02,68200.0,14.6692,14.6692,14.6344,14.6344,68200.0
2006-09-05 12:10:00,21.0,21.06,21.0,21.02,15400.0,14.6205,14.6623,14.6205,14.6344,15400.0
2006-09-05 12:15:00,21.02,21.04,20.98,20.98,9400.0,14.6344,14.6483,14.6066,14.6066,9400.0
2006-09-05 12:20:00,20.98,21.01,20.98,20.99,6800.0,14.6066,14.6274,14.6066,14.6135,6800.0
2006-09-05 12:25:00,21.0,21.01,20.98,20.98,5400.0,14.6205,14.6274,14.6066,14.6066,5400.0
2006-09-05 12:30:00,20.98,21.0,20.98,21.0,5800.0,14.6066,14.6205,14.6066,14.6205,5800.0
2006-09-05 12:35:00,20.99,21.0,20.99,21.0,5000.0,14.6135,14.6205,14.6135,14.6205,5000.0
2006-09-05 12:40:00,20.98,21.03,20.98,21.03,30000.0,14.6066,14.6414,14.6066,14.6414,30000.0
2006-09-05 12:45:00,21.03,21.04,21.03,21.04,2600.0,14.6414,14.6483,14.6414,14.6483,2600.0
2006-09-05 12:50:00,21.04,21.07,21.04,21.06,4400.0,14.6483,14.6692,14.6483,14.6623,4400.0
2006-09-05 12:55:00,21.06,21.06,21.06,21.06,0.0,14.6623,14.6623,14.6623,14.6623,0.0
2006-09-05 13:00:00,21.07,21.08,21.07,21.08,3000.0,14.6692,14.6762,14.6692,14.6762,3000.0
2006-09-05 13:05:00,21.08,21.08,21.05,21.05,4600.0,14.6762,14.6762,14.6553,14.6553,4600.0
2006-09-05 13:10:00,21.05,21.06,21.05,21.05,2600.0,14.6553,14.6623,14.6553,14.6553,2600.0
2006-09-05 13:15:00,21.06,21.11,21.06,21.11,2600.0,14.6623,14.6971,14.6623,14.6971,2600.0
2006-09-05 13:20:00,21.1,21.11,21.1,21.11,1200.0,14.6901,14.6971,14.6901,14.6971,1200.0
2006-09-05 13:25:00,21.11,21.13,21.11,21.13,2400.0,14.6971,14.711,14.6971,14.711,2400.0
2006-09-05 13:30:00,21.13,21.13,21.09,21.09,2800.0,14.711,14.711,14.6831,14.6831,2800.0
2006-09-05 13:35:00,21.09,21.09,21.05,21.05,4200.0,14.6831,14.6831,14.6553,14.6553,4200.0
2006-09-05 13:40:00,21.06,21.07,21.06,21.07,2000.0,14.6623,14.6692,14.6623,14.6692,2000.0
2006-09-05 13:45:00,21.07,21.07,21.07,21.07,0.0,14.6692,14.6692,14.6692,14.6692,0.0
2006-09-05 13:50:00,21.07,21.09,21.05,21.09,11200.0,14.6692,14.6831,14.6553,14.6831,11200.0
2006-09-05 13:55:00,21.08,21.1,21.08,21.1,4400.0,14.6762,14.6901,14.6762,14.6901,4400.0
2006-09-05 14:00:00,21.08,21.08,21.08,21.08,200.0,14.6762,14.6762,14.6762,14.6762,200.0
2006-09-05 14:05:00,21.08,21.08,21.05,21.08,9600.0,14.6762,14.6762,14.6553,14.6762,9600.0
2006-09-05 14:10:00,21.09,21.1,21.08,21.1,5000.0,14.6831,14.6901,14.6762,14.6901,5000.0
2006-09-05 14:15:00,21.1,21.15,21.1,21.13,22600.0,14.6901,14.7249,14.6901,14.711,22600.0
2006-09-05 14:20:00,21.13,21.15,21.13,21.14,14600.0,14.711,14.7249,14.711,14.718,14600.0
2006-09-05 14:25:00,21.14,21.14,21.1,21.11,21200.0,14.718,14.718,14.6901,14.6971,21200.0
2006-09-05 14:30:00,21.11,21.11,21.09,21.09,10600.0,14.6971,14.6971,14.6831,14.6831,10600.0
2006-09-05 14:35:00,21.1,21.13,21.1,21.1,14400.0,14.6901,14.711,14.6901,14.6901,14400.0
2006-09-05 14:40:00,21.1,21.13,21.1,21.13,13400.0,14.6901,14.711,14.6901,14.711,13400.0
2006-09-05 14:45:00,21.12,21.14,21.11,21.14,15000.0,14.704,14.718,14.6971,14.718,15000.0
2006-09-05 14:50:00,21.13,21.13,21.11,21.11,23000.0,14.711,14.711,14.6971,14.6971,23000.0
2006-09-05 14:55:00,21.1,21.13,21.09,21.12,9200.0,14.6901,14.711,14.6831,14.704,9200.0
2006-09-05 15:00:00,21.11,21.11,21.07,21.08,114200.0,14.6971,14.6971,14.6692,14.6762,114200.0
2006-09-05 15:05:00,21.07,21.12,21.07,21.12,41400.0,14.6692,14.704,14.6692,14.704,41400.0
2006-09-05 15:10:00,21.12,21.15,21.09,21.11,34400.0,14.704,14.7249,14.6831,14.6971,34400.0
2006-09-05 15:15:00,21.11,21.11,21.09,21.1,4600.0,14.6971,14.6971,14.6831,14.6901,4600.0
2006-09-05 15:20:00,21.09,21.1,21.07,21.07,76400.0,14.6831,14.6901,14.6692,14.6692,76400.0
2006-09-05 15:25:00,21.07,21.13,21.07,21.13,20400.0,14.6692,14.711,14.6692,14.711,20400.0
2006-09-05 15:30:00,21.12,21.12,21.06,21.08,49600.0,14.704,14.704,14.6623,14.6762,49600.0
2006-09-05 15:35:00,21.08,21.08,21.05,21.05,87600.0,14.6762,14.6762,14.6553,14.6553,87600.0
2006-09-05 15:40:00,21.05,21.07,21.05,21.07,20600.0,14.6553,14.6692,14.6553,14.6692,20600.0
2006-09-05 15:45:00,21.07,21.08,21.06,21.07,38000.0,14.6692,14.6762,14.6623,14.6692,38000.0
2006-09-05 15:50:00,21.08,21.08,21.06,21.06,25200.0,14.6762,14.6762,14.6623,14.6623,25200.0
2006-09-05 15:55:00,21.08,21.08,21.06,21.06,47800.0,14.6762,14.6762,14.6623,14.6623,47800.0
2006-09-06 09:30:00,21.0,21.0,20.94,20.94,10200.0,14.6205,14.6205,14.5787,14.5787,10200.0
2006-09-06 09:35:00,20.96,21.0,20.96,20.99,8800.0,14.5926,14.6205,14.5926,14.6135,8800.0
2006-09-06 09:40:00,20.96,21.0,20.95,21.0,4000.0,14.5926,14.6205,14.5857,14.6205,4000.0
2006-09-06 09:45:00,20.98,20.98,20.91,20.91,6800.0,14.6066,14.6066,14.5578,14.5578,6800.0
2006-09-06 09:50:00,20.91,20.91,20.85,20.88,13400.0,14.5578,14.5578,14.5161,14.5369,13400.0
2006-09-06 09:55:00,20.89,20.95,20.89,20.93,9600.0,14.5439,14.5857,14.5439,14.5717,9600.0
2006-09-06 10:00:00,20.93,21.0,20.93,21.0,12400.0,14.5717,14.6205,14.5717,14.6205,12400.0
2006-09-06 10:05:00,20.99,21.0,20.98,21.0,6200.0,14.6135,14.6205,14.6066,14.6205,6200.0
2006-09-06 10:10:00,21.0,21.01,20.97,20.98,35400.0,14.6205,14.6274,14.5996,14.6066,35400.0
2006-09-06 10:15:00,20.97,20.98,20.94,20.98,60800.0,14.5996,14.6066,14.5787,14.6066,60800.0
2006-09-06 10:20:00,20.98,21.0,20.98,20.99,11800.0,14.6066,14.6205,14.6066,14.6135,11800.0
2006-09-06 10:25:00,20.96,20.99,20.96,20.96,57600.0,14.5926,14.6135,14.5926,14.5926,57600.0
2006-09-06 10:30:00,20.96,20.96,20.93,20.93,8400.0,14.5926,14.5926,14.5717,14.5717,8400.0
2006-09-06 10:35:00,20.92,20.93,20.89,20.9,10000.0,14.5648,14.5717,14.5439,14.5509,10000.0
2006-09-06 10:40:00,20.9,20.9,20.88,20.88,3400.0,14.5509,14.5509,14.5369,14.5369,3400.0
2006-09-06 10:45:00,20.87,20.91,20.87,20.89,11000.0,14.53,14.5578,14.53,14.5439,11000.0
2006-09-06 10:50:00,20.89,20.93,20.86,20.93,12400.0,14.5439,14.5717,14.523,14.5717,12400.0
2006-09-06 10:55:00,20.92,20.93,20.92,20.93,3200.0,14.5648,14.5717,14.5648,14.5717,3200.0
2006-09-06 11:00:00,20.93,20.95,20.93,20.94,3800.0,14.5717,14.5857,14.5717,14.5787,3800.0
2006-09-06 11:05:00,20.94,20.95,20.93,20.94,5200.0,14.5787,14.5857,14.5717,14.5787,5200.0
2006-09-06 11:10:00,20.93,20.93,20.92,20.93,3000.0,14.5717,14.5717,14.5648,14.5717,3000.0
2006-09-06 11:15:00,20.93,20.94,20.92,20.93,3800.0,14.5717,14.5787,14.5648,14.5717,3800.0
2006-09-06 11:20:00,20.93,20.95,20.93,20.95,5200.0,14.5717,14.5857,14.5717,14.5857,5200.0
2006-09-06 11:25:00,20.95,20.96,20.95,20.95,16200.0,14.5857,14.5926,14.5857,14.5857,16200.0
2006-09-06 11:30:00,20.95,20.95,20.93,20.95,9200.0,14.5857,14.5857,14.5717,14.5857,9200.0
2006-09-06 11:35:00,20.96,20.96,20.95,20.95,12200.0,14.5926,14.5926,14.5857,14.5857,12200.0
2006-09-06 11:40:00,20.95,20.95,20.94,20.95,10200.0,14.5857,14.5857,14.5787,14.5857,10200.0
2006-09-06 11:45:00,20.95,20.95,20.94,20.95,9800.0,14.5857,14.5857,14.5787,14.5857,9800.0
2006-09-06 11:50:00,20.95,20.95,20.92,20.93,11600.0,14.5857,14.5857,14.5648,14.5717,11600.0
2006-09-06 11:55:00,20.92,20.93,20.9,20.9,18800.0,14.5648,14.5717,14.5509,14.5509,18800.0
2006-09-06 12:00:00,20.9,20.91,20.9,20.91,7600.0,14.5509,14.5578,14.5509,14.5578,7600.0
2006-09-06 12:05:00,20.89,20.91,20.89,20.91,6200.0,14.5439,14.5578,14.5439,14.5578,6200.0
2006-09-06 12:10:00,20.91,20.91,20.89,20.9,74600.0,14.5578,14.5578,14.5439,14.5509,74600.0
2006-09-06 12:15:00,20.89,20.93,20.89,20.93,10000.0,14.5439,14.5717,14.5439,14.5717,10000.0
2006-09-06 12:20:00,20.93,20.95,20.93,20.95,5800.0,14.5717,14.5857,14.5717,14.5857,5800.0
2006-09-06 12:25:00,20.94,20.95,20.94,20.95,13600.0,14.5787,14.5857,14.5787,14.5857,13600.0
2006-09-06 12:30:00,20.95,20.96,20.94,20.94,3200.0,14.5857,14.5926,14.5787,14.5787,3200.0
2006-09-06 12:35:00,20.94,20.98,20.93,20.95,13600.0,14.5787,14.6066,14.5717,14.5857,13600.0
2006-09-06 12:40:00,20.95,20.95,20.94,20.94,7000.0,14.5857,14.5857,14.5787,14.5787,7000.0
2006-09-06 12:45:00,20.95,20.96,20.95,20.96,2400.0,14.5857,14.5926,14.5857,14.5926,2400.0
2006-09-06 12:50:00,20.96,20.98,20.95,20.97,16200.0,14.5926,14.6066,14.5857,14.5996,16200.0
2006-09-06 12:55:00,20.97,21.0,20.97,20.99,4200.0,14.5996,14.6205,14.5996,14.6135,4200.0
2006-09-06 13:00:00,20.99,20.99,20.95,20.96,148000.0,14.6135,14.6135,14.5857,14.5926,148000.0
2006-09-06 13:05:00,20.94,20.97,20.94,20.96,14400.0,14.5787,14.5996,14.5787,14.5926,14400.0
2006-09-06 13:10:00,20.95,20.97,20.95,20.97,11200.0,14.5857,14.5996,14.5857,14.5996,11200.0
2006-09-06 13:15:00,20.97,20.99,20.95,20.99,9400.0,14.5996,14.6135,14.5857,14.6135,9400.0
2006-09-06 13:20:00,20.99,21.02,20.98,20.99,20600.0,14.6135,14.6344,14.6066,14.6135,20600.0
2006-09-06 13:25:00,20.99,21.0,20.95,20.97,18600.0,14.6135,14.6205,14.5857,14.5996,18600.0
2006-09-06 13:30:00,20.96,21.02,20.96,21.0,11000.0,14.5926,14.6344,14.5926,14.6205,11000.0
2006-09-06 13:35:00,21.01,21.01,20.96,20.99,11600.0,14.6274,14.6274,14.5926,14.6135,11600.0
2006-09-06 13:40:00,20.99,21.0,20.96,20.99,4400.0,14.6135,14.6205,14.5926,14.6135,4400.0
2006-09-06 13:45:00,20.96,20.99,20.95,20.97,9200.0,14.5926,14.6135,14.5857,14.5996,9200.0
2006-09-06 13:50:00,20.98,20.98,20.95,20.95,8600.0,14.6066,14.6066,14.5857,14.5857,8600.0
2006-09-06 13:55:00,20.94,20.96,20.93,20.96,8800.0,14.5787,14.5926,14.5717,14.5926,8800.0
2006-09-06 14:00:00,20.94,20.95,20.93,20.94,5000.0,14.5787,14.5857,14.5717,14.5787,5000.0
2006-09-06 14:05:00,20.95,20.96,20.91,20.95,5000.0,14.5857,14.5926,14.5578,14.5857,5000.0
2006-09-06 14:10:00,20.93,20.93,20.87,20.87,9600.0,14.5717,14.5717,14.53,14.53,9600.0
2006-09-06 14:15:00,20.86,20.89,20.86,20.86,6000.0,14.523,14.5439,14.523,14.523,6000.0
2006-09-06 14:20:00,20.86,20.86,20.85,20.86,4800.0,14.523,14.523,14.5161,14.523,4800.0
2006-09-06 14:25:00,20.86,20.92,20.86,20.92,2400.0,14.523,14.5648,14.523,14.5648,2400.0
2006-09-06 14:30:00,20.93,20.95,20.92,20.95,2200.0,14.5717,14.5857,14.5648,14.5857,2200.0
2006-09-06 14:35:00,20.94,20.96,20.93,20.96,7200.0,14.5787,14.5926,14.5717,14.5926,7200.0
2006-09-06 14:40:00,20.96,20.98,20.96,20.97,10000.0,14.5926,14.6066,14.5926,14.5996,10000.0
2006-09-06 14:45:00,20.98,20.98,20.96,20.96,9600.0,14.6066,14.6066,14.5926,14.5926,9600.0
2006-09-06 14:50:00,20.96,20.97,20.95,20.95,16400.0,14.5926,14.5996,14.5857,14.5857,16400.0
2006-09-06 14:55:00,20.94,20.96,20.93,20.94,11600.0,14.5787,14.5926,14.5717,14.5787,11600.0
2006-09-06 15:00:00,20.94,20.95,20.89,20.89,14000.0,14.5787,14.5857,14.5439,14.5439,14000.0
2006-09-06 15:05:00,20.91,20.92,20.88,20.92,6800.0,14.5578,14.5648,14.5369,14.5648,6800.0
2006-09-06 15:10:00,20.92,20.96,20.92,20.96,11000.0,14.5648,14.5926,14.5648,14.5926,11000.0
2006-09-06 15:15:00,20.97,20.99,20.97,20.99,8400.0,14.5996,14.6135,14.5996,14.6135,8400.0
2006-09-06 15:20:00,20.99,21.03,20.98,21.01,13200.0,14.6135,14.6414,14.6066,14.6274,13200.0
2006-09-06 15:25:00,21.01,21.02,20.96,20.98,44800.0,14.6274,14.6344,14.5926,14.6066,44800.0
2006-09-06 15:30:00,20.98,20.98,20.95,20.97,10800.0,14.6066,14.6066,14.5857,14.5996,10800.0
2006-09-06 15:35:00,20.97,20.97,20.92,20.94,24400.0,14.5996,14.5996,14.5648,14.5787,24400.0
2006-09-06 15:40:00,20.93,20.93,20.85,20.86,66400.0,14.5717,14.5717,14.5161,14.523,66400.0
2006-09-06 15:45:00,20.87,20.92,20.85,20.92,18000.0,14.53,14.5648,14.5161,14.5648,18000.0
2006-09-06 15:50:00,20.91,20.95,20.91,20.94,18000.0,14.5578,14.5857,14.5578,14.5787,18000.0
2006-09-06 15:55:00,20.95,20.95,20.92,20.92,36600.0,14.5857,14.5857,14.5648,14.5648,36600.0
2006-09-07 09:30:00,20.84,20.84,20.79,20.79,8200.0,14.5091,14.5091,14.4743,14.4743,8200.0
2006-09-07 09:35:00,20.78,20.85,20.78,20.85,6400.0,14.4673,14.5161,14.4673,14.5161,6400.0
2006-09-07 09:40:00,20.85,20.9,20.85,20.85,7600.0,14.5161,14.5509,14.5161,14.5161,7600.0
2006-09-07 09:45:00,20.86,20.9,20.86,20.9,1800.0,14.523,14.5509,14.523,14.5509,1800.0
2006-09-07 09:50:00,20.9,20.92,20.88,20.9,4000.0,14.5509,14.5648,14.5369,14.5509,4000.0
2006-09-07 09:55:00,20.92,20.92,20.85,20.86,5600.0,14.5648,14.5648,14.5161,14.523,5600.0
2006-09-07 10:00:00,20.88,20.91,20.85,20.89,8600.0,14.5369,14.5578,14.5161,14.5439,8600.0
2006-09-07 10:05:00,20.86,20.86,20.82,20.84,7400.0,14.523,14.523,14.4952,14.5091,7400.0
2006-09-07 10:10:00,20.85,20.87,20.85,20.85,8800.0,14.5161,14.53,14.5161,14.5161,8800.0
2006-09-07 10:15:00,20.85,20.87,20.82,20.87,8800.0,14.5161,14.53,14.4952,14.53,8800.0
2006-09-07 10:20:00,20.85,20.86,20.84,20.86,8800.0,14.5161,14.523,14.5091,14.523,8800.0
2006-09-07 10:25:00,20.85,20.87,20.85,20.86,5800.0,14.5161,14.53,14.5161,14.523,5800.0
2006-09-07 10:30:00,20.88,20.88,20.86,20.88,6000.0,14.5369,14.5369,14.523,14.5369,6000.0
2006-09-07 10:35:00,20.88,20.95,20.88,20.95,14000.0,14.5369,14.5857,14.5369,14.5857,14000.0
2006-09-07 10:40:00,20.93,20.95,20.93,20.95,12600.0,14.5717,14.5857,14.5717,14.5857,12600.0
2006-09-07 10:45:00,20.94,20.94,20.92,20.92,4600.0,14.5787,14.5787,14.5648,14.5648,4600.0
2006-09-07 10:50:00,20.89,20.9,20.86,20.86,3600.0,14.5439,14.5509,14.523,14.523,3600.0
2006-09-07 10:55:00,20.9,20.93,20.87,20.93,5200.0,14.5509,14.5717,14.53,14.5717,5200.0
2006-09-07 11:00:00,20.91,20.95,20.91,20.95,4800.0,14.5578,14.5857,14.5578,14.5857,4800.0
2006-09-07 11:05:00,20.92,20.95,20.91,20.93,3800.0,14.5648,14.5857,14.5578,14.5717,3800.0
2006-09-07 11:10:00,20.93,20.93,20.9,20.92,6200.0,14.5717,14.5717,14.5509,14.5648,6200.0
2006-09-07 11:15:00,20.91,20.92,20.9,20.9,2600.0,14.5578,14.5648,14.5509,14.5509,2600.0
2006-09-07 11:20:00,20.86,20.86,20.79,20.79,22000.0,14.523,14.523,14.4743,14.4743,22000.0
2006-09-07 11:25:00,20.79,20.88,20.79,20.88,5000.0,14.4743,14.5369,14.4743,14.5369,5000.0
2006-09-07 11:30:00,20.88,20.98,20.88,20.96,13800.0,14.5369,14.6066,14.5369,14.5926,13800.0
2006-09-07 11:35:00,20.96,20.97,20.93,20.93,11400.0,14.5926,14.5996,14.5717,14.5717,11400.0
2006-09-07 11:40:00,20.93,20.93,20.9,20.9,4000.0,14.5717,14.5717,14.5509,14.5509,4000.0
2006-09-07 11:45:00,20.9,20.9,20.9,20.9,2600.0,14.5509,14.5509,14.5509,14.5509,2600.0
2006-09-07 11:50:00,20.91,20.95,20.9,20.95,5400.0,14.5578,14.5857,14.5509,14.5857,5400.0
2006-09-07 11:55:00,20.95,20.98,20.93,20.96,8000.0,14.5857,14.6066,14.5717,14.5926,8000.0
2006-09-07 12:00:00,20.96,20.97,20.95,20.96,15000.0,14.5926,14.5996,14.5857,14.5926,15000.0
2006-09-07 12:05:00,20.95,20.97,20.94,20.96,11600.0,14.5857,14.5996,14.5787,14.5926,11600.0
2006-09-07 12:10:00,20.96,20.96,20.94,20.94,12000.0,14.5926,14.5926,14.5787,14.5787,12000.0
2006-09-07 12:15:00,20.93,20.94,20.89,20.91,8000.0,14.5717,14.5787,14.5439,14.5578,8000.0
2006-09-07 12:20:00,20.91,20.91,20.86,20.86,11200.0,14.5578,14.5578,14.523,14.523,11200.0
2006-09-07 12:25:00,20.87,20.88,20.81,20.81,5000.0,14.53,14.5369,14.4882,14.4882,5000.0
2006-09-07 12:30:00,20.81,20.83,20.81,20.83,9800.0,14.4882,14.5021,14.4882,14.5021,9800.0
2006-09-07 12:35:00,20.83,20.83,20.82,20.82,4600.0,14.5021,14.5021,14.4952,14.4952,4600.0
2006-09-07 12:40:00,20.82,20.82,20.8,20.81,2200.0,14.4952,14.4952,14.4812,14.4882,2200.0
2006-09-07 12:45:00,20.82,20.82,20.81,20.81,3400.0,14.4952,14.4952,14.4882,14.4882,3400.0
2006-09-07 12:50:00,20.82,20.84,20.82,20.84,3400.0,14.4952,14.5091,14.4952,14.5091,3400.0
2006-09-07 12:55:00,20.85,20.87,20.83,20.86,3000.0,14.5161,14.53,14.5021,14.523,3000.0
2006-09-07 13:00:00,20.87,20.87,20.84,20.84,8000.0,14.53,14.53,14.5091,14.5091,8000.0
2006-09-07 13:05:00,20.84,20.87,20.84,20.86,7000.0,14.5091,14.53,14.5091,14.523,7000.0
2006-09-07 13:10:00,20.85,20.9,20.85,20.87,9400.0,14.5161,14.5509,14.5161,14.53,9400.0
2006-09-07 13:15:00,20.88,20.88,20.88,20.88,1400.0,14.5369,14.5369,14.5369,14.5369,1400.0
2006-09-07 13:20:00,20.89,20.9,20.84,20.85,24000.0,14.5439,14.5509,14.5091,14.5161,24000.0
2006-09-07 13:25:00,20.85,20.85,20.85,20.85,1000.0,14.5161,14.5161,14.5161,14.5161,1000.0
2006-09-07 13:30:00,20.85,20.89,20.85,20.89,7400.0,14.5161,14.5439,14.5161,14.5439,7400.0
2006-09-07 13:35:00,20.88,20.95,20.88,20.92,23600.0,14.5369,14.5857,14.5369,14.5648,23600.0
2006-09-07 13:40:00,20.94,20.97,20.93,20.95,46800.0,14.5787,14.5996,14.5717,14.5857,46800.0
2006-09-07 13:45:00,20.95,20.98,20.93,20.98,17400.0,14.5857,14.6066,14.5717,14.6066,17400.0
2006-09-07 13:50:00,20.99,21.0,20.98,20.99,11800.0,14.6135,14.6205,14.6066,14.6135,11800.0
2006-09-07 13:55:00,21.0,21.0,20.97,20.97,12200.0,14.6205,14.6205,14.5996,14.5996,12200.0
2006-09-07 14:00:00,20.97,20.98,20.95,20.95,14000.0,14.5996,14.6066,14.5857,14.5857,14000.0
2006-09-07 14:05:00,20.95,20.95,20.95,20.95,23400.0,14.5857,14.5857,14.5857,14.5857,23400.0
2006-09-07 14:10:00,20.95,20.95,20.94,20.95,17200.0,14.5857,14.5857,14.5787,14.5857,17200.0
2006-09-07 14:15:00,20.95,20.95,20.93,20.94,10400.0,14.5857,14.5857,14.5717,14.5787,10400.0
2006-09-07 14:20:00,20.94,20.94,20.93,20.93,14800.0,14.5787,14.5787,14.5717,14.5717,14800.0
2006-09-07 14:25:00,20.94,20.95,20.93,20.95,8000.0,14.5787,14.5857,14.5717,14.5857,8000.0
2006-09-07 14:30:00,20.95,20.96,20.94,20.95,10800.0,14.5857,14.5926,14.5787,14.5857,10800.0
2006-09-07 14:35:00,20.95,20.97,20.95,20.96,16600.0,14.5857,14.5996,14.5857,14.5926,16600.0
2006-09-07 14:40:00,20.95,20.96,20.93,20.95,25600.0,14.5857,14.5926,14.5717,14.5857,25600.0
2006-09-07 14:45:00,20.95,20.99,20.95,20.98,20800.0,14.5857,14.6135,14.5857,14.6066,20800.0
2006-09-07 14:50:00,20.99,20.99,20.97,20.98,14000.0,14.6135,14.6135,14.5996,14.6066,14000.0
2006-09-07 14:55:00,20.98,20.99,20.97,20.97,22000.0,14.6066,14.6135,14.5996,14.5996,22000.0
2006-09-07 15:00:00,20.97,20.99,20.97,20.97,18200.0,14.5996,14.6135,14.5996,14.5996,18200.0
2006-09-07 15:05:00,20.97,20.98,20.96,20.96,9200.0,14.5996,14.6066,14.5926,14.5926,9200.0
2006-09-07 15:10:00,20.96,20.98,20.95,20.98,11000.0,14.5926,14.6066,14.5857,14.6066,11000.0
2006-09-07 15:15:00,20.99,20.99,20.97,20.97,26000.0,14.6135,14.6135,14.5996,14.5996,26000.0
2006-09-07 15:20:00,20.97,20.97,20.95,20.97,36200.0,14.5996,14.5996,14.5857,14.5996,36200.0
2006-09-07 15:25:00,20.97,21.02,20.97,21.02,20800.0,14.5996,14.6344,14.5996,14.6344,20800.0
2006-09-07 15:30:00,21.02,21.02,20.99,21.0,22400.0,14.6344,14.6344,14.6135,14.6205,22400.0
2006-09-07 15:35:00,20.99,20.99,20.95,20.95,28800.0,14.6135,14.6135,14.5857,14.5857,28800.0
2006-09-07 15:40:00,20.95,21.01,20.95,21.0,26600.0,14.5857,14.6274,14.5857,14.6205,26600.0
2006-09-07 15:45:00,21.01,21.08,21.0,21.08,28000.0,14.6274,14.6762,14.6205,14.6762,28000.0
2006-09-07 15:50:00,21.08,21.08,21.03,21.05,38200.0,14.6762,14.6762,14.6414,14.6553,38200.0
2006-09-07 15:55:00,21.05,21.06,20.98,20.99,31800.0,14.6553,14.6623,14.6066,14.6135,31800.0
2006-09-08 09:30:00,21.03,21.06,21.03,21.06,3400.0,14.6414,14.6623,14.6414,14.6623,3400.0
2006-09-08 09:35:00,21.05,21.06,21.02,21.02,2200.0,14.6553,14.6623,14.6344,14.6344,2200.0
2006-09-08 09:40:00,20.97,21.03,20.97,21.0,2200.0,14.5996,14.6414,14.5996,14.6205,2200.0
2006-09-08 09:45:00,21.03,21.1,21.03,21.09,3400.0,14.6414,14.6901,14.6414,14.6831,3400.0
2006-09-08 09:50:00,21.1,21.1,21.06,21.07,7400.0,14.6901,14.6901,14.6623,14.6692,7400.0
2006-09-08 09:55:00,21.06,21.07,20.94,20.97,14400.0,14.6623,14.6692,14.5787,14.5996,14400.0
2006-09-08 10:00:00,20.98,21.05,20.98,21.04,26600.0,14.6066,14.6553,14.6066,14.6483,26600.0
2006-09-08 10:05:00,21.04,21.08,21.03,21.03,24800.0,14.6483,14.6762,14.6414,14.6414,24800.0
2006-09-08 10:10:00,21.03,21.03,21.0,21.0,7800.0,14.6414,14.6414,14.6205,14.6205,7800.0
2006-09-08 10:15:00,21.0,21.03,21.0,21.0,7000.0,14.6205,14.6414,14.6205,14.6205,7000.0
2006-09-08 10:20:00,21.0,21.02,20.99,21.01,27200.0,14.6205,14.6344,14.6135,14.6274,27200.0
2006-09-08 10:25:00,21.02,21.03,21.0,21.02,16000.0,14.6344,14.6414,14.6205,14.6344,16000.0
2006-09-08 10:30:00,21.01,21.03,20.96,20.97,21400.0,14.6274,14.6414,14.5926,14.5996,21400.0
2006-09-08 10:35:00,20.97,20.97,20.95,20.97,12000.0,14.5996,14.5996,14.5857,14.5996,12000.0
2006-09-08 10:40:00,20.97,20.98,20.95,20.98,3400.0,14.5996,14.6066,14.5857,14.6066,3400.0
2006-09-08 10:45:00,21.0,21.03,21.0,21.02,5800.0,14.6205,14.6414,14.6205,14.6344,5800.0
2006-09-08 10:50:00,21.02,21.04,21.0,21.04,152000.0,14.6344,14.6483,14.6205,14.6483,152000.0
2006-09-08 10:55:00,21.05,21.05,21.03,21.05,1600.0,14.6553,14.6553,14.6414,14.6553,1600.0
2006-09-08 11:00:00,21.05,21.08,21.05,21.06,10400.0,14.6553,14.6762,14.6553,14.6623,10400.0
2006-09-08 11:05:00,21.08,21.08,21.0,21.03,8600.0,14.6762,14.6762,14.6205,14.6414,8600.0
2006-09-08 11:10:00,21.03,21.03,21.01,21.01,4200.0,14.6414,14.6414,14.6274,14.6274,4200.0
2006-09-08 11:15:00,21.01,21.03,21.01,21.03,5200.0,14.6274,14.6414,14.6274,14.6414,5200.0
2006-09-08 11:20:00,21.02,21.02,21.0,21.0,8800.0,14.6344,14.6344,14.6205,14.6205,8800.0
2006-09-08 11:25:00,21.0,21.01,21.0,21.01,1800.0,14.6205,14.6274,14.6205,14.6274,1800.0
2006-09-08 11:30:00,21.02,21.07,21.02,21.07,6000.0,14.6344,14.6692,14.6344,14.6692,6000.0
2006-09-08 11:35:00,21.07,21.08,21.07,21.08,2000.0,14.6692,14.6762,14.6692,14.6762,2000.0
2006-09-08 11:40:00,21.08,21.11,21.08,21.11,5600.0,14.6762,14.6971,14.6762,14.6971,5600.0
2006-09-08 11:45:00,21.13,21.16,21.13,21.16,3400.0,14.711,14.7319,14.711,14.7319,3400.0
2006-09-08 11:50:00,21.16,21.18,21.16,21.18,3200.0,14.7319,14.7458,14.7319,14.7458,3200.0
2006-09-08 11:55:00,21.18,21.18,21.17,21.17,4800.0,14.7458,14.7458,14.7388,14.7388,4800.0
2006-09-08 12:00:00,21.17,21.18,21.17,21.18,4800.0,14.7388,14.7458,14.7388,14.7458,4800.0
2006-09-08 12:05:00,21.18,21.18,21.15,21.16,2800.0,14.7458,14.7458,14.7249,14.7319,2800.0
2006-09-08 12:10:00,21.17,21.17,21.15,21.16,2600.0,14.7388,14.7388,14.7249,14.7319,2600.0
2006-09-08 12:15:00,21.16,21.16,21.14,21.14,800.0,14.7319,14.7319,14.718,14.718,800.0
2006-09-08 12:20:00,21.14,21.14,21.11,21.12,3200.0,14.718,14.718,14.6971,14.704,3200.0
2006-09-08 12:25:00,21.11,21.11,21.1,21.1,1200.0,14.6971,14.6971,14.6901,14.6901,1200.0
2006-09-08 12:30:00,21.1,21.1,21.07,21.07,4400.0,14.6901,14.6901,14.6692,14.6692,4400.0
2006-09-08 12:35:00,21.07,21.07,21.02,21.02,9400.0,14.6692,14.6692,14.6344,14.6344,9400.0
2006-09-08 12:40:00,21.03,21.03,21.02,21.03,1000.0,14.6414,14.6414,14.6344,14.6414,1000.0
2006-09-08 12:45:00,21.03,21.03,21.02,21.02,5200.0,14.6414,14.6414,14.6344,14.6344,5200.0
2006-09-08 12:50:00,21.02,21.04,21.02,21.04,7000.0,14.6344,14.6483,14.6344,14.6483,7000.0
2006-09-08 12:55:00,21.04,21.07,21.04,21.07,2000.0,14.6483,14.6692,14.6483,14.6692,2000.0
2006-09-08 13:00:00,21.07,21.1,21.07,21.1,1600.0,14.6692,14.6901,14.6692,14.6901,1600.0
2006-09-08 13:05:00,21.1,21.1,21.08,21.08,1600.0,14.6901,14.6901,14.6762,14.6762,1600.0
2006-09-08 13:10:00,21.08,21.08,21.06,21.06,4400.0,14.6762,14.6762,14.6623,14.6623,4400.0
2006-09-08 13:15:00,21.06,21.06,21.03,21.03,9600.0,14.6623,14.6623,14.6414,14.6414,9600.0
2006-09-08 13:20:00,21.03,21.07,21.03,21.07,5600.0,14.6414,14.6692,14.6414,14.6692,5600.0
2006-09-08 13:25:00,21.09,21.12,21.09,21.09,1200.0,14.6831,14.704,14.6831,14.6831,1200.0
2006-09-08 13:30:00,21.1,21.1,21.08,21.08,2000.0,14.6901,14.6901,14.6762,14.6762,2000.0
2006-09-08 13:35:00,21.08,21.08,21.08,21.08,2200.0,14.6762,14.6762,14.6762,14.6762,2200.0
2006-09-08 13:40:00,21.08,21.08,21.08,21.08,2600.0,14.6762,14.6762,14.6762,14.6762,2600.0
2006-09-08 13:45:00,21.08,21.08,21.07,21.07,3600.0,14.6762,14.6762,14.6692,14.6692,3600.0
2006-09-08 13:50:00,21.08,21.08,21.06,21.08,8000.0,14.6762,14.6762,14.6623,14.6762,8000.0
2006-09-08 13:55:00,21.08,21.09,21.08,21.08,4600.0,14.6762,14.6831,14.6762,14.6762,4600.0
2006-09-08 14:00:00,21.09,21.1,21.08,21.1,5000.0,14.6831,14.6901,14.6762,14.6901,5000.0
2006-09-08 14:05:00,21.1,21.1,21.1,21.1,4200.0,14.6901,14.6901,14.6901,14.6901,4200.0
2006-09-08 14:10:00,21.1,21.11,21.1,21.11,2800.0,14.6901,14.6971,14.6901,14.6971,2800.0
2006-09-08 14:15:00,21.13,21.13,21.1,21.1,7400.0,14.711,14.711,14.6901,14.6901,7400.0
2006-09-08 14:20:00,21.1,21.11,21.08,21.1,9000.0,14.6901,14.6971,14.6762,14.6901,9000.0
2006-09-08 14:25:00,21.1,21.11,21.1,21.11,1400.0,14.6901,14.6971,14.6901,14.6971,1400.0
2006-09-08 14:30:00,21.11,21.11,21.1,21.1,3200.0,14.6971,14.6971,14.6901,14.6901,3200.0
2006-09-08 14:35:00,21.1,21.11,21.1,21.11,1600.0,14.6901,14.6971,14.6901,14.6971,1600.0
2006-09-08 14:40:00,21.11,21.11,21.11,21.11,2200.0,14.6971,14.6971,14.6971,14.6971,2200.0
2006-09-08 14:45:00,21.11,21.11,21.09,21.1,7400.0,14.6971,14.6971,14.6831,14.6901,7400.0
2006-09-08 14:50:00,21.11,21.11,21.09,21.1,3600.0,14.6971,14.6971,14.6831,14.6901,3600.0
2006-09-08 14:55:00,21.1,21.11,21.1,21.11,3400.0,14.6901,14.6971,14.6901,14.6971,3400.0
2006-09-08 15:00:00,21.11,21.11,21.08,21.08,4600.0,14.6971,14.6971,14.6762,14.6762,4600.0
2006-09-08 15:05:00,21.09,21.09,21.02,21.03,9800.0,14.6831,14.6831,14.6344,14.6414,9800.0
2006-09-08 15:10:00,21.03,21.08,21.03,21.07,5400.0,14.6414,14.6762,14.6414,14.6692,5400.0
2006-09-08 15:15:00,21.07,21.07,21.06,21.07,3200.0,14.6692,14.6692,14.6623,14.6692,3200.0
2006-09-08 15:20:00,21.07,21.08,21.07,21.07,7000.0,14.6692,14.6762,14.6692,14.6692,7000.0
2006-09-08 15:25:00,21.09,21.09,21.05,21.05,9800.0,14.6831,14.6831,14.6553,14.6553,9800.0
2006-09-08 15:30:00,21.06,21.06,21.03,21.05,28400.0,14.6623,14.6623,14.6414,14.6553,28400.0
2006-09-08 15:35:00,21.06,21.09,21.06,21.08,7800.0,14.6623,14.6831,14.6623,14.6762,7800.0
2006-09-08 15:40:00,21.09,21.1,21.08,21.1,2600.0,14.6831,14.6901,14.6762,14.6901,2600.0
2006-09-08 15:45:00,21.11,21.11,21.06,21.06,19200.0,14.6971,14.6971,14.6623,14.6623,19200.0
2006-09-08 15:50:00,21.04,21.08,21.03,21.05,25000.0,14.6483,14.6762,14.6414,14.6553,25000.0
2006-09-08 15:55:00,21.06,21.11,21.05,21.08,25600.0,14.6623,14.6971,14.6553,14.6762,25600.0
2006-09-11 09:30:00,21.0,21.05,21.0,21.05,9000.0,14.6205,14.6553,14.6205,14.6553,9000.0
2006-09-11 09:35:00,21.03,21.11,21.03,21.11,4800.0,14.6414,14.6971,14.6414,14.6971,4800.0
2006-09-11 09:40:00,21.07,21.1,21.07,21.07,7800.0,14.6692,14.6901,14.6692,14.6692,7800.0
2006-09-11 09:45:00,21.08,21.08,20.95,20.96,8200.0,14.6762,14.6762,14.5857,14.5926,8200.0
2006-09-11 09:50:00,20.96,20.98,20.93,20.97,20000.0,14.5926,14.6066,14.5717,14.5996,20000.0
2006-09-11 09:55:00,20.98,21.02,20.95,21.0,14200.0,14.6066,14.6344,14.5857,14.6205,14200.0
2006-09-11 10:00:00,21.0,21.02,20.99,21.01,8400.0,14.6205,14.6344,14.6135,14.6274,8400.0
2006-09-11 10:05:00,21.04,21.09,21.02,21.05,12000.0,14.6483,14.6831,14.6344,14.6553,12000.0
2006-09-11 10:10:00,21.05,21.05,21.01,21.04,6000.0,14.6553,14.6553,14.6274,14.6483,6000.0
2006-09-11 10:15:00,21.04,21.04,20.95,20.96,18200.0,14.6483,14.6483,14.5857,14.5926,18200.0
2006-09-11 10:20:00,20.95,20.96,20.93,20.95,13400.0,14.5857,14.5926,14.5717,14.5857,13400.0
2006-09-11 10:25:00,20.95,20.95,20.86,20.86,8200.0,14.5857,14.5857,14.523,14.523,8200.0
2006-09-11 10:30:00,20.83,20.83,20.79,20.79,14200.0,14.5021,14.5021,14.4743,14.4743,14200.0
2006-09-11 10:35:00,20.79,20.79,20.76,20.76,16200.0,14.4743,14.4743,14.4534,14.4534,16200.0
2006-09-11 10:40:00,20.75,20.75,20.72,20.73,17800.0,14.4464,14.4464,14.4255,14.4325,17800.0
2006-09-11 10:45:00,20.72,20.75,20.7,20.71,16200.0,14.4255,14.4464,14.4116,14.4186,16200.0
2006-09-11 10:50:00,20.71,20.75,20.71,20.75,8000.0,14.4186,14.4464,14.4186,14.4464,8000.0
2006-09-11 10:55:00,20.75,20.79,20.75,20.77,8600.0,14.4464,14.4743,14.4464,14.4604,8600.0
2006-09-11 11:00:00,20.77,20.78,20.77,20.77,7800.0,14.4604,14.4673,14.4604,14.4604,7800.0
2006-09-11 11:05:00,20.75,20.78,20.75,20.77,5200.0,14.4464,14.4673,14.4464,14.4604,5200.0
2006-09-11 11:10:00,20.77,20.79,20.76,20.79,7000.0,14.4604,14.4743,14.4534,14.4743,7000.0
2006-09-11 11:15:00,20.8,20.81,20.79,20.8,4400.0,14.4812,14.4882,14.4743,14.4812,4400.0
2006-09-11 11:20:00,20.8,20.83,20.8,20.82,3800.0,14.4812,14.5021,14.4812,14.4952,3800.0
2006-09-11 11:25:00,20.83,20.85,20.82,20.84,2600.0,14.5021,14.5161,14.4952,14.5091,2600.0
2006-09-11 11:30:00,20.84,20.84,20.82,20.83,4200.0,14.5091,14.5091,14.4952,14.5021,4200.0
2006-09-11 11:35:00,20.83,20.84,20.81,20.82,4600.0,14.5021,14.5091,14.4882,14.4952,4600.0
2006-09-11 11:40:00,20.83,20.83,20.82,20.83,7800.0,14.5021,14.5021,14.4952,14.5021,7800.0
2006-09-11 11:45:00,20.83,20.84,20.8,20.8,7000.0,14.5021,14.5091,14.4812,14.4812,7000.0
2006-09-11 11:50:00,20.79,20.8,20.75,20.77,9800.0,14.4743,14.4812,14.4464,14.4604,9800.0
2006-09-11 11:55:00,20.77,20.81,20.77,20.8,8400.0,14.4604,14.4882,14.4604,14.4812,8400.0
2006-09-11 12:00:00,20.79,20.84,20.79,20.82,3000.0,14.4743,14.5091,14.4743,14.4952,3000.0
2006-09-11 12:05:00,20.83,20.88,20.83,20.86,8400.0,14.5021,14.5369,14.5021,14.523,8400.0
2006-09-11 12:10:00,20.88,20.92,20.88,20.92,10200.0,14.5369,14.5648,14.5369,14.5648,10200.0
2006-09-11 12:15:00,20.92,20.97,20.91,20.93,23400.0,14.5648,14.5996,14.5578,14.5717,23400.0
2006-09-11 12:20:00,20.93,21.0,20.93,20.99,53200.0,14.5717,14.6205,14.5717,14.6135,53200.0
2006-09-11 12:25:00,21.0,21.05,21.0,21.04,8800.0,14.6205,14.6553,14.6205,14.6483,8800.0
2006-09-11 12:30:00,21.03,21.04,21.01,21.03,8200.0,14.6414,14.6483,14.6274,14.6414,8200.0
2006-09-11 12:35:00,21.01,21.04,21.01,21.03,14600.0,14.6274,14.6483,14.6274,14.6414,14600.0
2006-09-11 12:40:00,21.03,21.06,21.02,21.06,13800.0,14.6414,14.6623,14.6344,14.6623,13800.0
2006-09-11 12:45:00,21.05,21.07,21.05,21.07,10000.0,14.6553,14.6692,14.6553,14.6692,10000.0
2006-09-11 12:50:00,21.05,21.07,21.05,21.06,6800.0,14.6553,14.6692,14.6553,14.6623,6800.0
2006-09-11 12:55:00,21.07,21.11,21.06,21.08,26800.0,14.6692,14.6971,14.6623,14.6762,26800.0
2006-09-11 13:00:00,21.08,21.15,21.07,21.14,60200.0,14.6762,14.7249,14.6692,14.718,60200.0
2006-09-11 13:05:00,21.15,21.15,21.11,21.12,18800.0,14.7249,14.7249,14.6971,14.704,18800.0
2006-09-11 13:10:00,21.12,21.15,21.08,21.14,48600.0,14.704,14.7249,14.6762,14.718,48600.0
2006-09-11 13:15:00,21.14,21.25,21.14,21.25,71200.0,14.718,14.7945,14.718,14.7945,71200.0
2006-09-11 13:20:00,21.25,21.3,21.23,21.23,27000.0,14.7945,14.8293,14.7806,14.7806,27000.0
2006-09-11 13:25:00,21.23,21.25,21.16,21.25,76600.0,14.7806,14.7945,14.7319,14.7945,76600.0
2006-09-11 13:30:00,21.24,21.24,21.17,21.17,38000.0,14.7876,14.7876,14.7388,14.7388,38000.0
2006-09-11 13:35:00,21.18,21.24,21.18,21.24,63600.0,14.7458,14.7876,14.7458,14.7876,63600.0
2006-09-11 13:40:00,21.24,21.32,21.24,21.3,48200.0,14.7876,14.8433,14.7876,14.8293,48200.0
2006-09-11 13:45:00,21.3,21.33,21.26,21.33,18200.0,14.8293,14.8502,14.8015,14.8502,18200.0
2006-09-11 13:50:00,21.33,21.33,21.25,21.25,13400.0,14.8502,14.8502,14.7945,14.7945,13400.0
2006-09-11 13:55:00,21.28,21.31,21.26,21.3,24400.0,14.8154,14.8363,14.8015,14.8293,24400.0
2006-09-11 14:00:00,21.3,21.35,21.3,21.35,19000.0,14.8293,14.8642,14.8293,14.8642,19000.0
2006-09-11 14:05:00,21.35,21.35,21.34,21.35,7600.0,14.8642,14.8642,14.8572,14.8642,7600.0
2006-09-11 14:10:00,21.33,21.38,21.32,21.36,28800.0,14.8502,14.885,14.8433,14.8711,28800.0
2006-09-11 14:15:00,21.35,21.42,21.35,21.42,17400.0,14.8642,14.9129,14.8642,14.9129,17400.0
2006-09-11 14:20:00,21.42,21.44,21.42,21.43,14400.0,14.9129,14.9268,14.9129,14.9199,14400.0
2006-09-11 14:25:00,21.43,21.47,21.4,21.4,39800.0,14.9199,14.9477,14.899,14.899,39800.0
2006-09-11 14:30:00,21.39,21.41,21.38,21.4,14000.0,14.892,14.9059,14.885,14.899,14000.0
2006-09-11 14:35:00,21.4,21.43,21.4,21.43,18800.0,14.899,14.9199,14.899,14.9199,18800.0
2006-09-11 14:40:00,21.43,21.43,21.42,21.43,12200.0,14.9199,14.9199,14.9129,14.9199,12200.0
2006-09-11 14:45:00,21.43,21.46,21.43,21.46,12000.0,14.9199,14.9407,14.9199,14.9407,12000.0
2006-09-11 14:50:00,21.46,21.47,21.44,21.45,15400.0,14.9407,14.9477,14.9268,14.9338,15400.0
2006-09-11 14:55:00,21.45,21.46,21.44,21.45,9000.0,14.9338,14.9407,14.9268,14.9338,9000.0
2006-09-11 15:00:00,21.45,21.45,21.45,21.45,14600.0,14.9338,14.9338,14.9338,14.9338,14600.0
2006-09-11 15:05:00,21.45,21.47,21.45,21.47,32200.0,14.9338,14.9477,14.9338,14.9477,32200.0
2006-09-11 15:10:00,21.46,21.5,21.45,21.47,30600.0,14.9407,14.9686,14.9338,14.9477,30600.0
2006-09-11 15:15:00,21.47,21.47,21.45,21.47,13200.0,14.9477,14.9477,14.9338,14.9477,13200.0
2006-09-11 15:20:00,21.47,21.49,21.46,21.48,34800.0,14.9477,14.9616,14.9407,14.9547,34800.0
2006-09-11 15:25:00,21.49,21.55,21.49,21.54,39800.0,14.9616,15.0034,14.9616,14.9964,39800.0
2006-09-11 15:30:00,21.55,21.58,21.54,21.57,21200.0,15.0034,15.0243,14.9964,15.0173,21200.0
2006-09-11 15:35:00,21.57,21.59,21.54,21.58,28400.0,15.0173,15.0312,14.9964,15.0243,28400.0
2006-09-11 15:40:00,21.58,21.58,21.58,21.58,14400.0,15.0243,15.0243,15.0243,15.0243,14400.0
2006-09-11 15:45:00,21.58,21.59,21.55,21.59,49000.0,15.0243,15.0312,15.0034,15.0312,49000.0
2006-09-11 15:50:00,21.59,21.59,21.54,21.54,48400.0,15.0312,15.0312,14.9964,14.9964,48400.0
2006-09-11 15:55:00,21.54,21.55,21.53,21.55,51200.0,14.9964,15.0034,14.9895,15.0034,51200.0
2006-09-12 09:30:00,21.5,21.56,21.5,21.55,11200.0,14.9686,15.0104,14.9686,15.0034,11200.0
2006-09-12 09:35:00,21.55,21.55,21.5,21.55,14800.0,15.0034,15.0034,14.9686,15.0034,14800.0
2006-09-12 09:40:00,21.53,21.53,21.38,21.38,23600.0,14.9895,14.9895,14.885,14.885,23600.0
2006-09-12 09:45:00,21.39,21.43,21.38,21.43,26200.0,14.892,14.9199,14.885,14.9199,26200.0
2006-09-12 09:50:00,21.45,21.55,21.45,21.55,19400.0,14.9338,15.0034,14.9338,15.0034,19400.0
2006-09-12 09:55:00,21.58,21.61,21.47,21.47,14800.0,15.0243,15.0452,14.9477,14.9477,14800.0
2006-09-12 10:00:00,21.48,21.63,21.47,21.58,20400.0,14.9547,15.0591,14.9477,15.0243,20400.0
2006-09-12 10:05:00,21.58,21.58,21.56,21.58,20000.0,15.0243,15.0243,15.0104,15.0243,20000.0
2006-09-12 10:10:00,21.57,21.68,21.57,21.68,8600.0,15.0173,15.0939,15.0173,15.0939,8600.0
2006-09-12 10:15:00,21.67,21.7,21.64,21.65,18600.0,15.0869,15.1078,15.0661,15.073,18600.0
2006-09-12 10:20:00,21.65,21.71,21.65,21.7,30800.0,15.073,15.1148,15.073,15.1078,30800.0
2006-09-12 10:25:00,21.72,21.79,21.71,21.78,18600.0,15.1218,15.1705,15.1148,15.1635,18600.0
2006-09-12 10:30:00,21.78,21.78,21.71,21.74,18400.0,15.1635,15.1635,15.1148,15.1357,18400.0
2006-09-12 10:35:00,21.75,21.75,21.71,21.72,20600.0,15.1426,15.1426,15.1148,15.1218,20600.0
2006-09-12 10:40:00,21.72,21.73,21.7,21.73,44600.0,15.1218,15.1287,15.1078,15.1287,44600.0
2006-09-12 10:45:00,21.73,21.74,21.7,21.74,43200.0,15.1287,15.1357,15.1078,15.1357,43200.0
2006-09-12 10:50:00,21.73,21.75,21.72,21.72,54400.0,15.1287,15.1426,15.1218,15.1218,54400.0
2006-09-12 10:55:00,21.74,21.75,21.72,21.73,37000.0,15.1357,15.1426,15.1218,15.1287,37000.0
2006-09-12 11:00:00,21.73,21.8,21.73,21.8,35000.0,15.1287,15.1775,15.1287,15.1775,35000.0
2006-09-12 11:05:00,21.8,21.83,21.8,21.81,25000.0,15.1775,15.1983,15.1775,15.1844,25000.0
2006-09-12 11:10:00,21.81,21.81,21.8,21.81,12400.0,15.1844,15.1844,15.1775,15.1844,12400.0
2006-09-12 11:15:00,21.81,21.82,21.8,21.8,11200.0,15.1844,15.1914,15.1775,15.1775,11200.0
2006-09-12 11:20:00,21.81,21.82,21.8,21.81,8000.0,15.1844,15.1914,15.1775,15.1844,8000.0
2006-09-12 11:25:00,21.81,21.85,21.81,21.85,10000.0,15.1844,15.2123,15.1844,15.2123,10000.0
2006-09-12 11:30:00,21.85,21.95,21.85,21.94,48400.0,15.2123,15.2819,15.2123,15.2749,48400.0
2006-09-12 11:35:00,21.93,22.03,21.93,22.0,83400.0,15.268,15.3376,15.268,15.3167,83400.0
2006-09-12 11:40:00,21.99,22.04,21.99,22.02,21800.0,15.3097,15.3445,15.3097,15.3306,21800.0
2006-09-12 11:45:00,22.02,22.02,21.99,21.99,30000.0,15.3306,15.3306,15.3097,15.3097,30000.0
2006-09-12 11:50:00,22.0,22.03,21.99,22.0,17000.0,15.3167,15.3376,15.3097,15.3167,17000.0
2006-09-12 11:55:00,22.0,22.01,22.0,22.0,7600.0,15.3167,15.3237,15.3167,15.3167,7600.0
2006-09-12 12:00:00,22.0,22.0,21.99,21.99,24200.0,15.3167,15.3167,15.3097,15.3097,24200.0
2006-09-12 12:05:00,21.99,22.02,21.99,22.01,21200.0,15.3097,15.3306,15.3097,15.3237,21200.0
2006-09-12 12:10:00,22.02,22.02,22.0,22.0,18400.0,15.3306,15.3306,15.3167,15.3167,18400.0
2006-09-12 12:15:00,22.0,22.02,21.98,22.01,14400.0,15.3167,15.3306,15.3028,15.3237,14400.0
2006-09-12 12:20:00,22.0,22.0,22.0,22.0,4600.0,15.3167,15.3167,15.3167,15.3167,4600.0
2006-09-12 12:25:00,22.0,22.0,21.98,21.98,5800.0,15.3167,15.3167,15.3028,15.3028,5800.0
2006-09-12 12:30:00,21.98,22.0,21.98,21.98,12000.0,15.3028,15.3167,15.3028,15.3028,12000.0
2006-09-12 12:35:00,21.98,21.98,21.96,21.96,14800.0,15.3028,15.3028,15.2888,15.2888,14800.0
2006-09-12 12:40:00,21.96,22.02,21.96,22.0,32400.0,15.2888,15.3306,15.2888,15.3167,32400.0
2006-09-12 12:45:00,22.0,22.0,21.98,21.99,9800.0,15.3167,15.3167,15.3028,15.3097,9800.0
2006-09-12 12:50:00,22.0,22.02,22.0,22.02,44000.0,15.3167,15.3306,15.3167,15.3306,44000.0
2006-09-12 12:55:00,22.02,22.02,22.02,22.02,0.0,15.3306,15.3306,15.3306,15.3306,0.0
2006-09-12 13:00:00,22.0,22.01,22.0,22.01,5600.0,15.3167,15.3237,15.3167,15.3237,5600.0
2006-09-12 13:05:00,22.01,22.01,21.99,22.0,15800.0,15.3237,15.3237,15.3097,15.3167,15800.0
2006-09-12 13:10:00,22.0,22.0,21.99,22.0,5800.0,15.3167,15.3167,15.3097,15.3167,5800.0
2006-09-12 13:15:00,21.99,21.99,21.96,21.98,10000.0,15.3097,15.3097,15.2888,15.3028,10000.0
2006-09-12 13:20:00,21.98,21.98,21.93,21.95,5200.0,15.3028,15.3028,15.268,15.2819,5200.0
2006-09-12 13:25:00,21.95,21.96,21.95,21.95,4400.0,15.2819,15.2888,15.2819,15.2819,4400.0
2006-09-12 13:30:00,21.95,22.0,21.95,21.98,21600.0,15.2819,15.3167,15.2819,15.3028,21600.0
2006-09-12 13:35:00,21.98,21.99,21.96,21.96,3800.0,15.3028,15.3097,15.2888,15.2888,3800.0
2006-09-12 13:40:00,21.96,21.97,21.95,21.97,16000.0,15.2888,15.2958,15.2819,15.2958,16000.0
2006-09-12 13:45:00,21.97,21.99,21.97,21.98,6200.0,15.2958,15.3097,15.2958,15.3028,6200.0
2006-09-12 13:50:00,21.98,21.98,21.97,21.98,8000.0,15.3028,15.3028,15.2958,15.3028,8000.0
2006-09-12 13:55:00,21.97,21.98,21.88,21.9,18200.0,15.2958,15.3028,15.2332,15.2471,18200.0
2006-09-12 14:00:00,21.9,21.91,21.9,21.9,5600.0,15.2471,15.254,15.2471,15.2471,5600.0
2006-09-12 14:05:00,21.9,21.9,21.87,21.88,8800.0,15.2471,15.2471,15.2262,15.2332,8800.0
2006-09-12 14:10:00,21.87,21.87,21.85,21.87,17400.0,15.2262,15.2262,15.2123,15.2262,17400.0
2006-09-12 14:15:00,21.87,21.89,21.86,21.89,35200.0,15.2262,15.2401,15.2192,15.2401,35200.0
2006-09-12 14:20:00,21.9,21.9,21.89,21.9,13000.0,15.2471,15.2471,15.2401,15.2471,13000.0
2006-09-12 14:25:00,21.89,21.92,21.89,21.92,8400.0,15.2401,15.261,15.2401,15.261,8400.0
2006-09-12 14:30:00,21.9,21.9,21.88,21.9,50200.0,15.2471,15.2471,15.2332,15.2471,50200.0
2006-09-12 14:35:00,21.9,21.91,21.89,21.91,9200.0,15.2471,15.254,15.2401,15.254,9200.0
2006-09-12 14:40:00,21.92,21.92,21.91,21.91,69600.0,15.261,15.261,15.254,15.254,69600.0
2006-09-12 14:45:00,21.91,21.93,21.9,21.93,8400.0,15.254,15.268,15.2471,15.268,8400.0
2006-09-12 14:50:00,21.93,21.94,21.92,21.92,5800.0,15.268,15.2749,15.261,15.261,5800.0
2006-09-12 14:55:00,21.92,21.97,21.91,21.97,11000.0,15.261,15.2958,15.254,15.2958,11000.0
2006-09-12 15:00:00,21.97,21.97,21.95,21.95,9000.0,15.2958,15.2958,15.2819,15.2819,9000.0
2006-09-12 15:05:00,21.94,21.94,21.91,21.92,15400.0,15.2749,15.2749,15.254,15.261,15400.0
2006-09-12 15:10:00,21.92,21.93,21.9,21.93,19800.0,15.261,15.268,15.2471,15.268,19800.0
2006-09-12 15:15:00,21.93,21.93,21.92,21.93,20800.0,15.268,15.268,15.261,15.268,20800.0
2006-09-12 15:20:00,21.93,21.94,21.92,21.92,17600.0,15.268,15.2749,15.261,15.261,17600.0
2006-09-12 15:25:00,21.92,21.93,21.92,21.93,9600.0,15.261,15.268,15.261,15.268,9600.0
2006-09-12 15:30:00,21.93,21.98,21.93,21.98,11600.0,15.268,15.3028,15.268,15.3028,11600.0
2006-09-12 15:35:00,21.97,21.98,21.96,21.97,9400.0,15.2958,15.3028,15.2888,15.2958,9400.0
2006-09-12 15:40:00,21.97,21.98,21.95,21.95,22600.0,15.2958,15.3028,15.2819,15.2819,22600.0
2006-09-12 15:45:00,21.95,21.95,21.93,21.93,8600.0,15.2819,15.2819,15.268,15.268,8600.0
2006-09-12 15:50:00,21.93,21.93,21.93,21.93,30600.0,15.268,15.268,15.268,15.268,30600.0
2006-09-12 15:55:00,21.93,21.93,21.93,21.93,53200.0,15.268,15.268,15.268,15.268,53200.0
2006-09-13 09:30:00,21.92,21.92,21.92,21.92,3800.0,15.261,15.261,15.261,15.261,3800.0
2006-09-13 09:35:00,21.92,21.93,21.88,21.89,6600.0,15.261,15.268,15.2332,15.2401,6600.0
2006-09-13 09:40:00,21.88,21.93,21.88,21.93,37800.0,15.2332,15.268,15.2332,15.268,37800.0
2006-09-13 09:45:00,21.95,21.95,21.95,21.95,3800.0,15.2819,15.2819,15.2819,15.2819,3800.0
2006-09-13 09:50:00,21.95,22.0,21.95,21.99,16800.0,15.2819,15.3167,15.2819,15.3097,16800.0
2006-09-13 09:55:00,21.97,22.01,21.97,22.0,23200.0,15.2958,15.3237,15.2958,15.3167,23200.0
2006-09-13 10:00:00,22.0,22.0,21.91,21.91,17000.0,15.3167,15.3167,15.254,15.254,17000.0
2006-09-13 10:05:00,21.92,21.97,21.92,21.96,23600.0,15.261,15.2958,15.261,15.2888,23600.0
2006-09-13 10:10:00,21.97,22.0,21.97,22.0,5000.0,15.2958,15.3167,15.2958,15.3167,5000.0
2006-09-13 10:15:00,22.0,22.04,21.99,21.99,17200.0,15.3167,15.3445,15.3097,15.3097,17200.0
2006-09-13 10:20:00,21.99,21.99,21.93,21.93,8600.0,15.3097,15.3097,15.268,15.268,8600.0
2006-09-13 10:25:00,21.94,21.95,21.94,21.95,1800.0,15.2749,15.2819,15.2749,15.2819,1800.0
2006-09-13 10:30:00,21.97,21.98,21.96,21.96,36400.0,15.2958,15.3028,15.2888,15.2888,36400.0
2006-09-13 10:35:00,21.96,21.97,21.96,21.97,10800.0,15.2888,15.2958,15.2888,15.2958,10800.0
2006-09-13 10:40:00,21.97,21.97,21.95,21.96,79200.0,15.2958,15.2958,15.2819,15.2888,79200.0
2006-09-13 10:45:00,21.96,21.98,21.95,21.98,47400.0,15.2888,15.3028,15.2819,15.3028,47400.0
2006-09-13 10:50:00,21.97,22.0,21.97,22.0,60200.0,15.2958,15.3167,15.2958,15.3167,60200.0
2006-09-13 10:55:00,21.98,21.99,21.98,21.98,3400.0,15.3028,15.3097,15.3028,15.3028,3400.0
2006-09-13 11:00:00,21.98,22.04,21.98,22.04,154000.0,15.3028,15.3445,15.3028,15.3445,154000.0
2006-09-13 11:05:00,22.04,22.18,22.04,22.18,21400.0,15.3445,15.442,15.3445,15.442,21400.0
2006-09-13 11:10:00,22.17,22.17,22.09,22.09,22200.0,15.4351,15.4351,15.3794,15.3794,22200.0
2006-09-13 11:15:00,22.09,22.14,22.09,22.13,11200.0,15.3794,15.4142,15.3794,15.4072,11200.0
2006-09-13 11:20:00,22.16,22.16,22.13,22.13,12800.0,15.4281,15.4281,15.4072,15.4072,12800.0
2006-09-13 11:25:00,22.13,22.18,22.13,22.14,11400.0,15.4072,15.442,15.4072,15.4142,11400.0
2006-09-13 11:30:00,22.14,22.22,22.14,22.2,25800.0,15.4142,15.4699,15.4142,15.4559,25800.0
2006-09-13 11:35:00,22.2,22.2,22.18,22.19,6400.0,15.4559,15.4559,15.442,15.449,6400.0
2006-09-13 11:40:00,22.2,22.22,22.2,22.21,28600.0,15.4559,15.4699,15.4559,15.4629,28600.0
2006-09-13 11:45:00,22.21,22.22,22.2,22.22,46400.0,15.4629,15.4699,15.4559,15.4699,46400.0
2006-09-13 11:50:00,22.22,22.23,22.21,22.22,3800.0,15.4699,15.4768,15.4629,15.4699,3800.0
2006-09-13 11:55:00,22.22,22.26,22.22,22.26,35000.0,15.4699,15.4977,15.4699,15.4977,35000.0
2006-09-13 12:00:00,22.26,22.29,22.26,22.27,17800.0,15.4977,15.5186,15.4977,15.5047,17800.0
2006-09-13 12:05:00,22.27,22.28,22.25,22.25,48600.0,15.5047,15.5116,15.4907,15.4907,48600.0
2006-09-13 12:10:00,22.27,22.28,22.25,22.28,7000.0,15.5047,15.5116,15.4907,15.5116,7000.0
2006-09-13 12:15:00,22.27,22.3,22.27,22.3,6200.0,15.5047,15.5256,15.5047,15.5256,6200.0
2006-09-13 12:20:00,22.33,22.33,22.28,22.29,5200.0,15.5464,15.5464,15.5116,15.5186,5200.0
2006-09-13 12:25:00,22.27,22.29,22.27,22.29,2200.0,15.5047,15.5186,15.5047,15.5186,2200.0
2006-09-13 12:30:00,22.29,22.33,22.29,22.3,3800.0,15.5186,15.5464,15.5186,15.5256,3800.0
2006-09-13 12:35:00,22.29,22.3,22.29,22.3,2200.0,15.5186,15.5256,15.5186,15.5256,2200.0
2006-09-13 12:40:00,22.28,22.29,22.26,22.27,4000.0,15.5116,15.5186,15.4977,15.5047,4000.0
2006-09-13 12:45:00,22.27,22.27,22.25,22.27,8800.0,15.5047,15.5047,15.4907,15.5047,8800.0
2006-09-13 12:50:00,22.25,22.28,22.25,22.27,17600.0,15.4907,15.5116,15.4907,15.5047,17600.0
2006-09-13 12:55:00,22.27,22.28,22.25,22.27,5600.0,15.5047,15.5116,15.4907,15.5047,5600.0
2006-09-13 13:00:00,22.26,22.32,22.26,22.32,9600.0,15.4977,15.5395,15.4977,15.5395,9600.0
2006-09-13 13:05:00,22.29,22.31,22.28,22.31,15600.0,15.5186,15.5325,15.5116,15.5325,15600.0
2006-09-13 13:10:00,22.31,22.31,22.29,22.3,18800.0,15.5325,15.5325,15.5186,15.5256,18800.0
2006-09-13 13:15:00,22.29,22.31,22.28,22.29,8600.0,15.5186,15.5325,15.5116,15.5186,8600.0
2006-09-13 13:20:00,22.28,22.31,22.27,22.28,10600.0,15.5116,15.5325,15.5047,15.5116,10600.0
2006-09-13 13:25:00,22.28,22.29,22.25,22.27,8800.0,15.5116,15.5186,15.4907,15.5047,8800.0
2006-09-13 13:30:00,22.25,22.28,22.25,22.28,8600.0,15.4907,15.5116,15.4907,15.5116,8600.0
2006-09-13 13:35:00,22.28,22.28,22.26,22.27,11200.0,15.5116,15.5116,15.4977,15.5047,11200.0
2006-09-13 13:40:00,22.26,22.28,22.25,22.27,11600.0,15.4977,15.5116,15.4907,15.5047,11600.0
2006-09-13 13:45:00,22.28,22.28,22.25,22.25,3800.0,15.5116,15.5116,15.4907,15.4907,3800.0
2006-09-13 13:50:00,22.27,22.29,22.27,22.27,13800.0,15.5047,15.5186,15.5047,15.5047,13800.0
2006-09-13 13:55:00,22.29,22.29,22.24,22.28,39200.0,15.5186,15.5186,15.4838,15.5116,39200.0
2006-09-13 14:00:00,22.26,22.31,22.26,22.3,8000.0,15.4977,15.5325,15.4977,15.5256,8000.0
2006-09-13 14:05:00,22.3,22.3,22.28,22.29,11000.0,15.5256,15.5256,15.5116,15.5186,11000.0
2006-09-13 14:10:00,22.28,22.34,22.28,22.34,32800.0,15.5116,15.5534,15.5116,15.5534,32800.0
2006-09-13 14:15:00,22.34,22.35,22.33,22.33,9400.0,15.5534,15.5604,15.5464,15.5464,9400.0
2006-09-13 14:20:00,22.33,22.36,22.33,22.36,14800.0,15.5464,15.5673,15.5464,15.5673,14800.0
2006-09-13 14:25:00,22.36,22.36,22.35,22.36,5800.0,15.5673,15.5673,15.5604,15.5673,5800.0
2006-09-13 14:30:00,22.36,22.36,22.35,22.36,13800.0,15.5673,15.5673,15.5604,15.5673,13800.0
2006-09-13 14:35:00,22.36,22.36,22.35,22.36,15400.0,15.5673,15.5673,15.5604,15.5673,15400.0
2006-09-13 14:40:00,22.35,22.35,22.35,22.35,11200.0,15.5604,15.5604,15.5604,15.5604,11200.0
2006-09-13 14:45:00,22.35,22.38,22.35,22.38,17600.0,15.5604,15.5813,15.5604,15.5813,17600.0
2006-09-13 14:50:00,22.37,22.38,22.36,22.37,9400.0,15.5743,15.5813,15.5673,15.5743,9400.0
2006-09-13 14:55:00,22.37,22.37,22.35,22.36,20200.0,15.5743,15.5743,15.5604,15.5673,20200.0
2006-09-13 15:00:00,22.36,22.36,22.34,22.35,46600.0,15.5673,15.5673,15.5534,15.5604,46600.0
2006-09-13 15:05:00,22.34,22.35,22.32,22.34,43200.0,15.5534,15.5604,15.5395,15.5534,43200.0
2006-09-13 15:10:00,22.32,22.35,22.3,22.32,64400.0,15.5395,15.5604,15.5256,15.5395,64400.0
2006-09-13 15:15:00,22.32,22.36,22.31,22.35,38600.0,15.5395,15.5673,15.5325,15.5604,38600.0
2006-09-13 15:20:00,22.35,22.36,22.35,22.35,23600.0,15.5604,15.5673,15.5604,15.5604,23600.0
2006-09-13 15:25:00,22.35,22.36,22.31,22.36,30400.0,15.5604,15.5673,15.5325,15.5673,30400.0
2006-09-13 15:30:00,22.36,22.36,22.35,22.36,28200.0,15.5673,15.5673,15.5604,15.5673,28200.0
2006-09-13 15:35:00,22.36,22.36,22.35,22.36,33000.0,15.5673,15.5673,15.5604,15.5673,33000.0
2006-09-13 15:40:00,22.36,22.36,22.34,22.35,18600.0,15.5673,15.5673,15.5534,15.5604,18600.0
2006-09-13 15:45:00,22.35,22.38,22.35,22.38,32000.0,15.5604,15.5813,15.5604,15.5813,32000.0
2006-09-13 15:50:00,22.37,22.37,22.35,22.36,33000.0,15.5743,15.5743,15.5604,15.5673,33000.0
2006-09-13 15:55:00,22.36,22.36,22.33,22.35,44600.0,15.5673,15.5673,15.5464,15.5604,44600.0
2006-09-14 09:30:00,22.23,22.25,22.23,22.25,16200.0,15.4768,15.4907,15.4768,15.4907,16200.0
2006-09-14 09:35:00,22.23,22.23,22.03,22.03,15400.0,15.4768,15.4768,15.3376,15.3376,15400.0
2006-09-14 09:40:00,22.03,22.2,22.03,22.2,6400.0,15.3376,15.4559,15.3376,15.4559,6400.0
2006-09-14 09:45:00,22.23,22.3,22.23,22.29,13000.0,15.4768,15.5256,15.4768,15.5186,13000.0
2006-09-14 09:50:00,22.29,22.3,22.28,22.28,23800.0,15.5186,15.5256,15.5116,15.5116,23800.0
2006-09-14 09:55:00,22.26,22.3,22.25,22.26,16800.0,15.4977,15.5256,15.4907,15.4977,16800.0
2006-09-14 10:00:00,22.26,22.26,22.2,22.23,13600.0,15.4977,15.4977,15.4559,15.4768,13600.0
2006-09-14 10:05:00,22.23,22.27,22.2,22.22,20400.0,15.4768,15.5047,15.4559,15.4699,20400.0
2006-09-14 10:10:00,22.22,22.28,22.21,22.28,6600.0,15.4699,15.5116,15.4629,15.5116,6600.0
2006-09-14 10:15:00,22.28,22.32,22.28,22.32,17800.0,15.5116,15.5395,15.5116,15.5395,17800.0
2006-09-14 10:20:00,22.32,22.37,22.31,22.31,15800.0,15.5395,15.5743,15.5325,15.5325,15800.0
2006-09-14 10:25:00,22.31,22.31,22.27,22.29,8000.0,15.5325,15.5325,15.5047,15.5186,8000.0
2006-09-14 10:30:00,22.28,22.33,22.28,22.33,11800.0,15.5116,15.5464,15.5116,15.5464,11800.0
2006-09-14 10:35:00,22.33,22.37,22.33,22.34,13000.0,15.5464,15.5743,15.5464,15.5534,13000.0
2006-09-14 10:40:00,22.35,22.35,22.31,22.31,7600.0,15.5604,15.5604,15.5325,15.5325,7600.0
2006-09-14 10:45:00,22.31,22.32,22.21,22.21,12400.0,15.5325,15.5395,15.4629,15.4629,12400.0
2006-09-14 10:50:00,22.21,22.27,22.19,22.26,18200.0,15.4629,15.5047,15.449,15.4977,18200.0
2006-09-14 10:55:00,22.26,22.27,22.18,22.22,17800.0,15.4977,15.5047,15.442,15.4699,17800.0
2006-09-14 11:00:00,22.23,22.25,22.23,22.24,4400.0,15.4768,15.4907,15.4768,15.4838,4400.0
2006-09-14 11:05:00,22.24,22.26,22.24,22.25,8000.0,15.4838,15.4977,15.4838,15.4907,8000.0
2006-09-14 11:10:00,22.25,22.26,22.25,22.26,3000.0,15.4907,15.4977,15.4907,15.4977,3000.0
2006-09-14 11:15:00,22.27,22.3,22.27,22.3,64400.0,15.5047,15.5256,15.5047,15.5256,64400.0
2006-09-14 11:20:00,22.3,22.35,22.29,22.35,5400.0,15.5256,15.5604,15.5186,15.5604,5400.0
2006-09-14 11:25:00,22.36,22.44,22.36,22.43,14600.0,15.5673,15.623,15.5673,15.6161,14600.0
2006-09-14 11:30:00,22.43,22.43,22.39,22.4,6800.0,15.6161,15.6161,15.5882,15.5952,6800.0
2006-09-14 11:35:00,22.4,22.41,22.39,22.39,12000.0,15.5952,15.6021,15.5882,15.5882,12000.0
2006-09-14 11:40:00,22.4,22.41,22.39,22.39,6200.0,15.5952,15.6021,15.5882,15.5882,6200.0
2006-09-14 11:45:00,22.39,22.4,22.38,22.38,5200.0,15.5882,15.5952,15.5813,15.5813,5200.0
2006-09-14 11:50:00,22.38,22.39,22.38,22.39,6600.0,15.5813,15.5882,15.5813,15.5882,6600.0
2006-09-14 11:55:00,22.38,22.39,22.38,22.39,7400.0,15.5813,15.5882,15.5813,15.5882,7400.0
2006-09-14 12:00:00,22.39,22.39,22.38,22.38,2400.0,15.5882,15.5882,15.5813,15.5813,2400.0
2006-09-14 12:05:00,22.38,22.39,22.32,22.32,18600.0,15.5813,15.5882,15.5395,15.5395,18600.0
2006-09-14 12:10:00,22.32,22.32,22.31,22.31,2800.0,15.5395,15.5395,15.5325,15.5325,2800.0
2006-09-14 12:15:00,22.32,22.33,22.32,22.32,5000.0,15.5395,15.5464,15.5395,15.5395,5000.0
2006-09-14 12:20:00,22.32,22.37,22.32,22.37,8800.0,15.5395,15.5743,15.5395,15.5743,8800.0
2006-09-14 12:25:00,22.36,22.38,22.36,22.36,7200.0,15.5673,15.5813,15.5673,15.5673,7200.0
2006-09-14 12:30:00,22.36,22.36,22.34,22.34,3200.0,15.5673,15.5673,15.5534,15.5534,3200.0
2006-09-14 12:35:00,22.34,22.34,22.3,22.3,7000.0,15.5534,15.5534,15.5256,15.5256,7000.0
2006-09-14 12:40:00,22.32,22.35,22.32,22.35,5600.0,15.5395,15.5604,15.5395,15.5604,5600.0
2006-09-14 12:45:00,22.36,22.38,22.36,22.38,4000.0,15.5673,15.5813,15.5673,15.5813,4000.0
2006-09-14 12:50:00,22.42,22.45,22.42,22.44,5600.0,15.6091,15.63,15.6091,15.623,5600.0
2006-09-14 12:55:00,22.45,22.45,22.43,22.45,19200.0,15.63,15.63,15.6161,15.63,19200.0
2006-09-14 13:00:00,22.45,22.46,22.42,22.42,12200.0,15.63,15.637,15.6091,15.6091,12200.0
2006-09-14 13:05:00,22.42,22.42,22.39,22.39,7600.0,15.6091,15.6091,15.5882,15.5882,7600.0
2006-09-14 13:10:00,22.39,22.43,22.38,22.43,3000.0,15.5882,15.6161,15.5813,15.6161,3000.0
2006-09-14 13:15:00,22.41,22.43,22.4,22.4,8400.0,15.6021,15.6161,15.5952,15.5952,8400.0
2006-09-14 13:20:00,22.4,22.41,22.37,22.37,4600.0,15.5952,15.6021,15.5743,15.5743,4600.0
2006-09-14 13:25:00,22.36,22.37,22.36,22.37,1000.0,15.5673,15.5743,15.5673,15.5743,1000.0
2006-09-14 13:30:00,22.37,22.42,22.37,22.41,11000.0,15.5743,15.6091,15.5743,15.6021,11000.0
2006-09-14 13:35:00,22.41,22.41,22.4,22.4,1600.0,15.6021,15.6021,15.5952,15.5952,1600.0
2006-09-14 13:40:00,22.4,22.43,22.4,22.41,8200.0,15.5952,15.6161,15.5952,15.6021,8200.0
2006-09-14 13:45:00,22.4,22.41,22.4,22.4,2200.0,15.5952,15.6021,15.5952,15.5952,2200.0
2006-09-14 13:50:00,22.4,22.43,22.4,22.41,16400.0,15.5952,15.6161,15.5952,15.6021,16400.0
2006-09-14 13:55:00,22.42,22.43,22.42,22.43,9000.0,15.6091,15.6161,15.6091,15.6161,9000.0
2006-09-14 14:00:00,22.43,22.43,22.41,22.41,6400.0,15.6161,15.6161,15.6021,15.6021,6400.0
2006-09-14 14:05:00,22.41,22.42,22.41,22.42,3400.0,15.6021,15.6091,15.6021,15.6091,3400.0
2006-09-14 14:10:00,22.42,22.42,22.41,22.42,4400.0,15.6091,15.6091,15.6021,15.6091,4400.0
2006-09-14 14:15:00,22.42,22.43,22.4,22.4,7800.0,15.6091,15.6161,15.5952,15.5952,7800.0
2006-09-14 14:20:00,22.4,22.4,22.4,22.4,1800.0,15.5952,15.5952,15.5952,15.5952,1800.0
2006-09-14 14:25:00,22.4,22.4,22.39,22.39,5800.0,15.5952,15.5952,15.5882,15.5882,5800.0
2006-09-14 14:30:00,22.39,22.42,22.39,22.41,11200.0,15.5882,15.6091,15.5882,15.6021,11200.0
2006-09-14 14:35:00,22.4,22.41,22.38,22.38,2800.0,15.5952,15.6021,15.5813,15.5813,2800.0
2006-09-14 14:40:00,22.38,22.38,22.38,22.38,1000.0,15.5813,15.5813,15.5813,15.5813,1000.0
2006-09-14 14:45:00,22.38,22.39,22.35,22.35,10600.0,15.5813,15.5882,15.5604,15.5604,10600.0
2006-09-14 14:50:00,22.35,22.35,22.35,22.35,2800.0,15.5604,15.5604,15.5604,15.5604,2800.0
2006-09-14 14:55:00,22.34,22.35,22.33,22.34,7400.0,15.5534,15.5604,15.5464,15.5534,7400.0
2006-09-14 15:00:00,22.34,22.34,22.32,22.33,11000.0,15.5534,15.5534,15.5395,15.5464,11000.0
2006-09-14 15:05:00,22.33,22.33,22.29,22.31,12400.0,15.5464,15.5464,15.5186,15.5325,12400.0
2006-09-14 15:10:00,22.32,22.32,22.31,22.32,9400.0,15.5395,15.5395,15.5325,15.5395,9400.0
2006-09-14 15:15:00,22.32,22.33,22.32,22.32,6400.0,15.5395,15.5464,15.5395,15.5395,6400.0
2006-09-14 15:20:00,22.32,22.35,22.32,22.33,7200.0,15.5395,15.5604,15.5395,15.5464,7200.0
2006-09-14 15:25:00,22.33,22.34,22.32,22.33,10600.0,15.5464,15.5534,15.5395,15.5464,10600.0
2006-09-14 15:30:00,22.35,22.36,22.34,22.36,9200.0,15.5604,15.5673,15.5534,15.5673,9200.0
2006-09-14 15:35:00,22.36,22.36,22.31,22.31,6200.0,15.5673,15.5673,15.5325,15.5325,6200.0
2006-09-14 15:40:00,22.33,22.35,22.33,22.33,17200.0,15.5464,15.5604,15.5464,15.5464,17200.0
2006-09-14 15:45:00,22.35,22.36,22.33,22.33,12600.0,15.5604,15.5673,15.5464,15.5464,12600.0
2006-09-14 15:50:00,22.33,22.39,22.33,22.37,20000.0,15.5464,15.5882,15.5464,15.5743,20000.0
2006-09-14 15:55:00,22.36,22.39,22.35,22.39,15800.0,15.5673,15.5882,15.5604,15.5882,15800.0
2006-09-15 09:30:00,22.49,22.5,22.33,22.5,48400.0,15.6578,15.6648,15.5464,15.6648,48400.0
2006-09-15 09:35:00,22.5,22.55,22.47,22.5,110000.0,15.6648,15.6996,15.6439,15.6648,110000.0
2006-09-15 09:40:00,22.46,22.48,22.43,22.43,5000.0,15.637,15.6509,15.6161,15.6161,5000.0
2006-09-15 09:45:00,22.43,22.43,22.35,22.35,3200.0,15.6161,15.6161,15.5604,15.5604,3200.0
2006-09-15 09:50:00,22.35,22.4,22.34,22.4,7200.0,15.5604,15.5952,15.5534,15.5952,7200.0
2006-09-15 09:55:00,22.34,22.34,22.25,22.26,11000.0,15.5534,15.5534,15.4907,15.4977,11000.0
2006-09-15 10:00:00,22.29,22.36,22.28,22.36,7400.0,15.5186,15.5673,15.5116,15.5673,7400.0
2006-09-15 10:05:00,22.38,22.43,22.38,22.43,10400.0,15.5813,15.6161,15.5813,15.6161,10400.0
2006-09-15 10:10:00,22.44,22.49,22.43,22.49,7200.0,15.623,15.6578,15.6161,15.6578,7200.0
2006-09-15 10:15:00,22.5,22.5,22.49,22.49,22600.0,15.6648,15.6648,15.6578,15.6578,22600.0
2006-09-15 10:20:00,22.48,22.48,22.43,22.43,3800.0,15.6509,15.6509,15.6161,15.6161,3800.0
2006-09-15 10:25:00,22.44,22.46,22.43,22.43,6600.0,15.623,15.637,15.6161,15.6161,6600.0
2006-09-15 10:30:00,22.43,22.47,22.4,22.47,21000.0,15.6161,15.6439,15.5952,15.6439,21000.0
2006-09-15 10:35:00,22.45,22.46,22.43,22.45,8800.0,15.63,15.637,15.6161,15.63,8800.0
2006-09-15 10:40:00,22.45,22.47,22.45,22.47,75800.0,15.63,15.6439,15.63,15.6439,75800.0
2006-09-15 10:45:00,22.46,22.47,22.45,22.46,3400.0,15.637,15.6439,15.63,15.637,3400.0
2006-09-15 10:50:00,22.45,22.46,22.45,22.45,20000.0,15.63,15.637,15.63,15.63,20000.0
2006-09-15 10:55:00,22.47,22.48,22.46,22.48,3000.0,15.6439,15.6509,15.637,15.6509,3000.0
2006-09-15 11:00:00,22.48,22.48,22.48,22.48,1000.0,15.6509,15.6509,15.6509,15.6509,1000.0
2006-09-15 11:05:00,22.47,22.48,22.45,22.45,8600.0,15.6439,15.6509,15.63,15.63,8600.0
2006-09-15 11:10:00,22.46,22.46,22.45,22.46,5200.0,15.637,15.637,15.63,15.637,5200.0
2006-09-15 11:15:00,22.45,22.45,22.45,22.45,3400.0,15.63,15.63,15.63,15.63,3400.0
2006-09-15 11:20:00,22.46,22.47,22.45,22.45,15400.0,15.637,15.6439,15.63,15.63,15400.0
2006-09-15 11:25:00,22.45,22.48,22.45,22.47,3800.0,15.63,15.6509,15.63,15.6439,3800.0
2006-09-15 11:30:00,22.46,22.47,22.46,22.47,3800.0,15.637,15.6439,15.637,15.6439,3800.0
2006-09-15 11:35:00,22.47,22.49,22.47,22.47,3000.0,15.6439,15.6578,15.6439,15.6439,3000.0
2006-09-15 11:40:00,22.47,22.47,22.45,22.45,5000.0,15.6439,15.6439,15.63,15.63,5000.0
2006-09-15 11:45:00,22.46,22.47,22.45,22.45,4000.0,15.637,15.6439,15.63,15.63,4000.0
2006-09-15 11:50:00,22.45,22.48,22.45,22.45,8800.0,15.63,15.6509,15.63,15.63,8800.0
2006-09-15 11:55:00,22.46,22.46,22.45,22.45,111600.0,15.637,15.637,15.63,15.63,111600.0
2006-09-15 12:00:00,22.45,22.46,22.45,22.45,8200.0,15.63,15.637,15.63,15.63,8200.0
2006-09-15 12:05:00,22.45,22.47,22.45,22.46,9400.0,15.63,15.6439,15.63,15.637,9400.0
2006-09-15 12:10:00,22.46,22.5,22.46,22.5,4600.0,15.637,15.6648,15.637,15.6648,4600.0
2006-09-15 12:15:00,22.5,22.5,22.5,22.5,10600.0,15.6648,15.6648,15.6648,15.6648,10600.0
2006-09-15 12:20:00,22.5,22.5,22.46,22.46,1000.0,15.6648,15.6648,15.637,15.637,1000.0
2006-09-15 12:25:00,22.46,22.47,22.46,22.46,2200.0,15.637,15.6439,15.637,15.637,2200.0
2006-09-15 12:30:00,22.46,22.5,22.45,22.45,9800.0,15.637,15.6648,15.63,15.63,9800.0
2006-09-15 12:35:00,22.46,22.46,22.45,22.46,2800.0,15.637,15.637,15.63,15.637,2800.0
2006-09-15 12:40:00,22.46,22.46,22.45,22.46,5400.0,15.637,15.637,15.63,15.637,5400.0
2006-09-15 12:45:00,22.47,22.48,22.47,22.48,800.0,15.6439,15.6509,15.6439,15.6509,800.0
2006-09-15 12:50:00,22.47,22.47,22.46,22.46,2200.0,15.6439,15.6439,15.637,15.637,2200.0
2006-09-15 12:55:00,22.48,22.49,22.48,22.49,6400.0,15.6509,15.6578,15.6509,15.6578,6400.0
2006-09-15 13:00:00,22.48,22.5,22.47,22.5,9400.0,15.6509,15.6648,15.6439,15.6648,9400.0
2006-09-15 13:05:00,22.5,22.5,22.5,22.5,21400.0,15.6648,15.6648,15.6648,15.6648,21400.0
2006-09-15 13:10:00,22.5,22.57,22.49,22.57,100800.0,15.6648,15.7135,15.6578,15.7135,100800.0
2006-09-15 13:15:00,22.56,22.6,22.56,22.59,11000.0,15.7066,15.7344,15.7066,15.7275,11000.0
2006-09-15 13:20:00,22.58,22.59,22.58,22.59,2400.0,15.7205,15.7275,15.7205,15.7275,2400.0
2006-09-15 13:25:00,22.58,22.58,22.54,22.54,4600.0,15.7205,15.7205,15.6927,15.6927,4600.0
2006-09-15 13:30:00,22.56,22.56,22.55,22.55,1200.0,15.7066,15.7066,15.6996,15.6996,1200.0
2006-09-15 13:35:00,22.53,22.59,22.53,22.58,8200.0,15.6857,15.7275,15.6857,15.7205,8200.0
2006-09-15 13:40:00,22.6,22.65,22.6,22.65,32800.0,15.7344,15.7692,15.7344,15.7692,32800.0
2006-09-15 13:45:00,22.66,22.68,22.66,22.66,25400.0,15.7762,15.7901,15.7762,15.7762,25400.0
2006-09-15 13:50:00,22.65,22.68,22.65,22.66,4400.0,15.7692,15.7901,15.7692,15.7762,4400.0
2006-09-15 13:55:00,22.67,22.68,22.65,22.68,11400.0,15.7832,15.7901,15.7692,15.7901,11400.0
2006-09-15 14:00:00,22.68,22.68,22.64,22.65,17400.0,15.7901,15.7901,15.7623,15.7692,17400.0
2006-09-15 14:05:00,22.67,22.67,22.65,22.65,1000.0,15.7832,15.7832,15.7692,15.7692,1000.0
2006-09-15 14:10:00,22.65,22.74,22.65,22.74,7800.0,15.7692,15.8319,15.7692,15.8319,7800.0
2006-09-15 14:15:00,22.72,22.73,22.71,22.71,3800.0,15.818,15.8249,15.811,15.811,3800.0
2006-09-15 14:20:00,22.71,22.73,22.68,22.72,14400.0,15.811,15.8249,15.7901,15.818,14400.0
2006-09-15 14:25:00,22.72,22.75,22.72,22.75,6600.0,15.818,15.8389,15.818,15.8389,6600.0
2006-09-15 14:30:00,22.74,22.78,22.74,22.77,8400.0,15.8319,15.8597,15.8319,15.8528,8400.0
2006-09-15 14:35:00,22.77,22.79,22.76,22.77,7400.0,15.8528,15.8667,15.8458,15.8528,7400.0
2006-09-15 14:40:00,22.78,22.79,22.75,22.76,7000.0,15.8597,15.8667,15.8389,15.8458,7000.0
2006-09-15 14:45:00,22.75,22.79,22.75,22.75,8400.0,15.8389,15.8667,15.8389,15.8389,8400.0
2006-09-15 14:50:00,22.75,22.75,22.7,22.72,18400.0,15.8389,15.8389,15.804,15.818,18400.0
2006-09-15 14:55:00,22.71,22.73,22.68,22.7,10000.0,15.811,15.8249,15.7901,15.804,10000.0
2006-09-15 15:00:00,22.71,22.73,22.68,22.68,4000.0,15.811,15.8249,15.7901,15.7901,4000.0
2006-09-15 15:05:00,22.68,22.68,22.64,22.64,20000.0,15.7901,15.7901,15.7623,15.7623,20000.0
2006-09-15 15:10:00,22.64,22.75,22.64,22.73,25600.0,15.7623,15.8389,15.7623,15.8249,25600.0
2006-09-15 15:15:00,22.73,22.8,22.72,22.75,20600.0,15.8249,15.8737,15.818,15.8389,20600.0
2006-09-15 15:20:00,22.75,22.79,22.75,22.75,27200.0,15.8389,15.8667,15.8389,15.8389,27200.0
2006-09-15 15:25:00,22.75,22.79,22.75,22.79,12200.0,15.8389,15.8667,15.8389,15.8667,12200.0
2006-09-15 15:30:00,22.81,22.81,22.75,22.76,8600.0,15.8806,15.8806,15.8389,15.8458,8600.0
2006-09-15 15:35:00,22.75,22.8,22.75,22.79,33400.0,15.8389,15.8737,15.8389,15.8667,33400.0
2006-09-15 15:40:00,22.79,22.8,22.75,22.8,66000.0,15.8667,15.8737,15.8389,15.8737,66000.0
2006-09-15 15:45:00,22.81,22.86,22.78,22.82,74000.0,15.8806,15.9154,15.8597,15.8876,74000.0
2006-09-15 15:50:00,22.78,22.81,22.75,22.8,37800.0,15.8597,15.8806,15.8389,15.8737,37800.0
2006-09-15 15:55:00,22.82,22.89,22.77,22.79,77000.0,15.8876,15.9363,15.8528,15.8667,77000.0
2006-09-18 09:30:00,22.72,22.72,22.68,22.68,5000.0,15.818,15.818,15.7901,15.7901,5000.0
2006-09-18 09:35:00,22.68,22.68,22.6,22.6,8200.0,15.7901,15.7901,15.7344,15.7344,8200.0
2006-09-18 09:40:00,22.58,22.61,22.58,22.61,13600.0,15.7205,15.7414,15.7205,15.7414,13600.0
2006-09-18 09:45:00,22.6,22.64,22.58,22.63,16800.0,15.7344,15.7623,15.7205,15.7553,16800.0
2006-09-18 09:50:00,22.61,22.61,22.58,22.6,13400.0,15.7414,15.7414,15.7205,15.7344,13400.0
2006-09-18 09:55:00,22.62,22.62,22.59,22.6,4400.0,15.7483,15.7483,15.7275,15.7344,4400.0
2006-09-18 10:00:00,22.6,22.61,22.52,22.52,28600.0,15.7344,15.7414,15.6787,15.6787,28600.0
2006-09-18 10:05:00,22.53,22.53,22.45,22.49,21600.0,15.6857,15.6857,15.63,15.6578,21600.0
2006-09-18 10:10:00,22.5,22.58,22.5,22.54,19600.0,15.6648,15.7205,15.6648,15.6927,19600.0
2006-09-18 10:15:00,22.54,22.62,22.54,22.61,19600.0,15.6927,15.7483,15.6927,15.7414,19600.0
2006-09-18 10:20:00,22.61,22.61,22.6,22.61,7000.0,15.7414,15.7414,15.7344,15.7414,7000.0
2006-09-18 10:25:00,22.63,22.63,22.6,22.62,12800.0,15.7553,15.7553,15.7344,15.7483,12800.0
2006-09-18 10:30:00,22.63,22.65,22.62,22.64,34600.0,15.7553,15.7692,15.7483,15.7623,34600.0
2006-09-18 10:35:00,22.63,22.65,22.61,22.65,14600.0,15.7553,15.7692,15.7414,15.7692,14600.0
2006-09-18 10:40:00,22.65,22.68,22.65,22.68,4200.0,15.7692,15.7901,15.7692,15.7901,4200.0
2006-09-18 10:45:00,22.68,22.7,22.65,22.65,28200.0,15.7901,15.804,15.7692,15.7692,28200.0
2006-09-18 10:50:00,22.65,22.67,22.63,22.66,31600.0,15.7692,15.7832,15.7553,15.7762,31600.0
2006-09-18 10:55:00,22.65,22.68,22.64,22.68,8600.0,15.7692,15.7901,15.7623,15.7901,8600.0
2006-09-18 11:00:00,22.69,22.69,22.66,22.67,5400.0,15.7971,15.7971,15.7762,15.7832,5400.0
2006-09-18 11:05:00,22.69,22.69,22.67,22.68,4000.0,15.7971,15.7971,15.7832,15.7901,4000.0
2006-09-18 11:10:00,22.68,22.68,22.65,22.66,1400.0,15.7901,15.7901,15.7692,15.7762,1400.0
2006-09-18 11:15:00,22.65,22.65,22.63,22.63,5200.0,15.7692,15.7692,15.7553,15.7553,5200.0
2006-09-18 11:20:00,22.63,22.65,22.63,22.63,4600.0,15.7553,15.7692,15.7553,15.7553,4600.0
2006-09-18 11:25:00,22.63,22.64,22.63,22.64,6000.0,15.7553,15.7623,15.7553,15.7623,6000.0
2006-09-18 11:30:00,22.64,22.64,22.61,22.62,8200.0,15.7623,15.7623,15.7414,15.7483,8200.0
2006-09-18 11:35:00,22.62,22.68,22.62,22.68,8000.0,15.7483,15.7901,15.7483,15.7901,8000.0
2006-09-18 11:40:00,22.67,22.68,22.66,22.67,2800.0,15.7832,15.7901,15.7762,15.7832,2800.0
2006-09-18 11:45:00,22.67,22.73,22.67,22.72,9600.0,15.7832,15.8249,15.7832,15.818,9600.0
2006-09-18 11:50:00,22.73,22.74,22.7,22.7,13400.0,15.8249,15.8319,15.804,15.804,13400.0
2006-09-18 11:55:00,22.71,22.74,22.7,22.74,44800.0,15.811,15.8319,15.804,15.8319,44800.0
2006-09-18 12:00:00,22.72,22.72,22.66,22.66,3600.0,15.818,15.818,15.7762,15.7762,3600.0
2006-09-18 12:05:00,22.65,22.65,22.59,22.59,12800.0,15.7692,15.7692,15.7275,15.7275,12800.0
2006-09-18 12:10:00,22.59,22.59,22.53,22.53,17000.0,15.7275,15.7275,15.6857,15.6857,17000.0
2006-09-18 12:15:00,22.5,22.5,22.47,22.5,13400.0,15.6648,15.6648,15.6439,15.6648,13400.0
2006-09-18 12:20:00,22.5,22.5,22.43,22.43,12400.0,15.6648,15.6648,15.6161,15.6161,12400.0
2006-09-18 12:25:00,22.43,22.43,22.42,22.42,6200.0,15.6161,15.6161,15.6091,15.6091,6200.0
2006-09-18 12:30:00,22.41,22.43,22.41,22.43,7200.0,15.6021,15.6161,15.6021,15.6161,7200.0
2006-09-18 12:35:00,22.41,22.43,22.41,22.41,10200.0,15.6021,15.6161,15.6021,15.6021,10200.0
2006-09-18 12:40:00,22.41,22.45,22.41,22.43,2200.0,15.6021,15.63,15.6021,15.6161,2200.0
2006-09-18 12:45:00,22.45,22.47,22.43,22.45,3400.0,15.63,15.6439,15.6161,15.63,3400.0
2006-09-18 12:50:00,22.46,22.46,22.44,22.45,2000.0,15.637,15.637,15.623,15.63,2000.0
2006-09-18 12:55:00,22.46,22.52,22.46,22.52,5000.0,15.637,15.6787,15.637,15.6787,5000.0
2006-09-18 13:00:00,22.49,22.5,22.47,22.47,6000.0,15.6578,15.6648,15.6439,15.6439,6000.0
2006-09-18 13:05:00,22.44,22.46,22.44,22.46,2000.0,15.623,15.637,15.623,15.637,2000.0
2006-09-18 13:10:00,22.46,22.46,22.45,22.45,800.0,15.637,15.637,15.63,15.63,800.0
2006-09-18 13:15:00,22.44,22.47,22.44,22.46,2600.0,15.623,15.6439,15.623,15.637,2600.0
2006-09-18 13:20:00,22.45,22.45,22.44,22.44,800.0,15.63,15.63,15.623,15.623,800.0
2006-09-18 13:25:00,22.45,22.47,22.44,22.45,5000.0,15.63,15.6439,15.623,15.63,5000.0
2006-09-18 13:30:00,22.45,22.45,22.42,22.42,10800.0,15.63,15.63,15.6091,15.6091,10800.0
2006-09-18 13:35:00,22.42,22.42,22.36,22.39,19200.0,15.6091,15.6091,15.5673,15.5882,19200.0
2006-09-18 13:40:00,22.38,22.38,22.32,22.33,12800.0,15.5813,15.5813,15.5395,15.5464,12800.0
2006-09-18 13:45:00,22.33,22.34,22.33,22.34,13400.0,15.5464,15.5534,15.5464,15.5534,13400.0
2006-09-18 13:50:00,22.35,22.35,22.33,22.33,6200.0,15.5604,15.5604,15.5464,15.5464,6200.0
2006-09-18 13:55:00,22.33,22.35,22.33,22.35,11800.0,15.5464,15.5604,15.5464,15.5604,11800.0
2006-09-18 14:00:00,22.34,22.36,22.33,22.36,12800.0,15.5534,15.5673,15.5464,15.5673,12800.0
2006-09-18 14:05:00,22.34,22.34,22.33,22.33,2800.0,15.5534,15.5534,15.5464,15.5464,2800.0
2006-09-18 14:10:00,22.34,22.38,22.33,22.37,6200.0,15.5534,15.5813,15.5464,15.5743,6200.0
2006-09-18 14:15:00,22.37,22.39,22.37,22.39,4000.0,15.5743,15.5882,15.5743,15.5882,4000.0
2006-09-18 14:20:00,22.39,22.4,22.38,22.38,5600.0,15.5882,15.5952,15.5813,15.5813,5600.0
2006-09-18 14:25:00,22.39,22.41,22.39,22.41,89200.0,15.5882,15.6021,15.5882,15.6021,89200.0
2006-09-18 14:30:00,22.4,22.4,22.37,22.39,9200.0,15.5952,15.5952,15.5743,15.5882,9200.0
2006-09-18 14:35:00,22.37,22.38,22.34,22.36,4400.0,15.5743,15.5813,15.5534,15.5673,4400.0
2006-09-18 14:40:00,22.35,22.36,22.33,22.33,3800.0,15.5604,15.5673,15.5464,15.5464,3800.0
2006-09-18 14:45:00,22.34,22.39,22.34,22.39,4200.0,15.5534,15.5882,15.5534,15.5882,4200.0
2006-09-18 14:50:00,22.38,22.4,22.38,22.39,4000.0,15.5813,15.5952,15.5813,15.5882,4000.0
2006-09-18 14:55:00,22.39,22.41,22.38,22.38,3400.0,15.5882,15.6021,15.5813,15.5813,3400.0
2006-09-18 15:00:00,22.38,22.41,22.38,22.4,6000.0,15.5813,15.6021,15.5813,15.5952,6000.0
2006-09-18 15:05:00,22.41,22.41,22.38,22.4,5600.0,15.6021,15.6021,15.5813,15.5952,5600.0
2006-09-18 15:10:00,22.4,22.4,22.38,22.38,10200.0,15.5952,15.5952,15.5813,15.5813,10200.0
2006-09-18 15:15:00,22.38,22.39,22.37,22.37,7600.0,15.5813,15.5882,15.5743,15.5743,7600.0
2006-09-18 15:20:00,22.37,22.41,22.36,22.4,15600.0,15.5743,15.6021,15.5673,15.5952,15600.0
2006-09-18 15:25:00,22.42,22.49,22.4,22.49,17200.0,15.6091,15.6578,15.5952,15.6578,17200.0
2006-09-18 15:30:00,22.5,22.5,22.47,22.47,14400.0,15.6648,15.6648,15.6439,15.6439,14400.0
2006-09-18 15:35:00,22.47,22.48,22.42,22.42,16600.0,15.6439,15.6509,15.6091,15.6091,16600.0
2006-09-18 15:40:00,22.42,22.47,22.42,22.47,9400.0,15.6091,15.6439,15.6091,15.6439,9400.0
2006-09-18 15:45:00,22.46,22.5,22.46,22.49,18400.0,15.637,15.6648,15.637,15.6578,18400.0
2006-09-18 15:50:00,22.51,22.52,22.48,22.5,13600.0,15.6718,15.6787,15.6509,15.6648,13600.0
2006-09-18 15:55:00,22.5,22.52,22.5,22.52,27800.0,15.6648,15.6787,15.6648,15.6787,27800.0
2006-09-19 09:30:00,22.52,22.53,22.48,22.48,10600.0,15.6787,15.6857,15.6509,15.6509,10600.0
2006-09-19 09:35:00,22.48,22.49,22.45,22.47,14400.0,15.6509,15.6578,15.63,15.6439,14400.0
2006-09-19 09:40:00,22.47,22.58,22.47,22.58,17200.0,15.6439,15.7205,15.6439,15.7205,17200.0
2006-09-19 09:45:00,22.56,22.56,22.5,22.52,8800.0,15.7066,15.7066,15.6648,15.6787,8800.0
2006-09-19 09:50:00,22.5,22.55,22.45,22.46,25200.0,15.6648,15.6996,15.63,15.637,25200.0
2006-09-19 09:55:00,22.46,22.5,22.46,22.49,19400.0,15.637,15.6648,15.637,15.6578,19400.0
2006-09-19 10:00:00,22.45,22.5,22.43,22.5,151600.0,15.63,15.6648,15.6161,15.6648,151600.0
2006-09-19 10:05:00,22.5,22.5,22.41,22.41,15400.0,15.6648,15.6648,15.6021,15.6021,15400.0
2006-09-19 10:10:00,22.42,22.45,22.41,22.45,10400.0,15.6091,15.63,15.6021,15.63,10400.0
2006-09-19 10:15:00,22.44,22.44,22.34,22.34,147400.0,15.623,15.623,15.5534,15.5534,147400.0
2006-09-19 10:20:00,22.33,22.33,22.19,22.21,20800.0,15.5464,15.5464,15.449,15.4629,20800.0
2006-09-19 10:25:00,22.22,22.25,22.21,22.22,20600.0,15.4699,15.4907,15.4629,15.4699,20600.0
2006-09-19 10:30:00,22.23,22.25,22.17,22.17,13600.0,15.4768,15.4907,15.4351,15.4351,13600.0
2006-09-19 10:35:00,22.15,22.22,22.14,22.22,58600.0,15.4211,15.4699,15.4142,15.4699,58600.0
2006-09-19 10:40:00,22.2,22.22,22.18,22.21,6800.0,15.4559,15.4699,15.442,15.4629,6800.0
2006-09-19 10:45:00,22.21,22.23,22.21,22.23,6200.0,15.4629,15.4768,15.4629,15.4768,6200.0
2006-09-19 10:50:00,22.23,22.25,22.23,22.25,36800.0,15.4768,15.4907,15.4768,15.4907,36800.0
2006-09-19 10:55:00,22.25,22.31,22.25,22.31,10400.0,15.4907,15.5325,15.4907,15.5325,10400.0
2006-09-19 11:00:00,22.31,22.37,22.27,22.37,13600.0,15.5325,15.5743,15.5047,15.5743,13600.0
2006-09-19 11:05:00,22.36,22.38,22.36,22.37,23200.0,15.5673,15.5813,15.5673,15.5743,23200.0
2006-09-19 11:10:00,22.36,22.37,22.3,22.3,13600.0,15.5673,15.5743,15.5256,15.5256,13600.0
2006-09-19 11:15:00,22.3,22.34,22.3,22.34,8400.0,15.5256,15.5534,15.5256,15.5534,8400.0
2006-09-19 11:20:00,22.34,22.38,22.34,22.34,14400.0,15.5534,15.5813,15.5534,15.5534,14400.0
2006-09-19 11:25:00,22.34,22.35,22.32,22.32,8800.0,15.5534,15.5604,15.5395,15.5395,8800.0
2006-09-19 11:30:00,22.3,22.3,22.25,22.26,16000.0,15.5256,15.5256,15.4907,15.4977,16000.0
2006-09-19 11:35:00,22.25,22.25,22.23,22.23,1600.0,15.4907,15.4907,15.4768,15.4768,1600.0
2006-09-19 11:40:00,22.22,22.23,22.13,22.13,6000.0,15.4699,15.4768,15.4072,15.4072,6000.0
2006-09-19 11:45:00,22.13,22.13,22.1,22.1,6800.0,15.4072,15.4072,15.3863,15.3863,6800.0
2006-09-19 11:50:00,22.09,22.09,22.04,22.04,6000.0,15.3794,15.3794,15.3445,15.3445,6000.0
2006-09-19 11:55:00,22.03,22.03,22.0,22.02,8600.0,15.3376,15.3376,15.3167,15.3306,8600.0
2006-09-19 12:00:00,22.0,22.13,22.0,22.12,32400.0,15.3167,15.4072,15.3167,15.4002,32400.0
2006-09-19 12:05:00,22.13,22.13,22.07,22.08,10800.0,15.4072,15.4072,15.3654,15.3724,10800.0
2006-09-19 12:10:00,22.09,22.1,22.06,22.06,9600.0,15.3794,15.3863,15.3585,15.3585,9600.0
2006-09-19 12:15:00,22.05,22.06,22.04,22.04,6000.0,15.3515,15.3585,15.3445,15.3445,6000.0
2006-09-19 12:20:00,22.05,22.05,22.03,22.03,5800.0,15.3515,15.3515,15.3376,15.3376,5800.0
2006-09-19 12:25:00,22.02,22.02,22.0,22.0,7600.0,15.3306,15.3306,15.3167,15.3167,7600.0
2006-09-19 12:30:00,22.01,22.04,22.0,22.04,7000.0,15.3237,15.3445,15.3167,15.3445,7000.0
2006-09-19 12:35:00,22.03,22.09,22.03,22.09,5200.0,15.3376,15.3794,15.3376,15.3794,5200.0
2006-09-19 12:40:00,22.08,22.1,22.08,22.1,8400.0,15.3724,15.3863,15.3724,15.3863,8400.0
2006-09-19 12:45:00,22.1,22.17,22.1,22.17,4600.0,15.3863,15.4351,15.3863,15.4351,4600.0
2006-09-19 12:50:00,22.18,22.2,22.18,22.18,5600.0,15.442,15.4559,15.442,15.442,5600.0
2006-09-19 12:55:00,22.18,22.18,22.15,22.15,2600.0,15.442,15.442,15.4211,15.4211,2600.0
2006-09-19 13:00:00,22.15,22.15,22.12,22.13,4400.0,15.4211,15.4211,15.4002,15.4072,4400.0
2006-09-19 13:05:00,22.13,22.13,22.07,22.07,7600.0,15.4072,15.4072,15.3654,15.3654,7600.0
2006-09-19 13:10:00,22.07,22.07,21.99,21.99,22200.0,15.3654,15.3654,15.3097,15.3097,22200.0
2006-09-19 13:15:00,22.0,22.03,22.0,22.03,8800.0,15.3167,15.3376,15.3167,15.3376,8800.0
2006-09-19 13:20:00,22.04,22.1,22.04,22.1,4000.0,15.3445,15.3863,15.3445,15.3863,4000.0
2006-09-19 13:25:00,22.1,22.1,22.07,22.07,9800.0,15.3863,15.3863,15.3654,15.3654,9800.0
2006-09-19 13:30:00,22.08,22.09,22.07,22.09,4000.0,15.3724,15.3794,15.3654,15.3794,4000.0
2006-09-19 13:35:00,22.08,22.08,22.06,22.07,5200.0,15.3724,15.3724,15.3585,15.3654,5200.0
2006-09-19 13:40:00,22.08,22.1,22.08,22.1,4800.0,15.3724,15.3863,15.3724,15.3863,4800.0
2006-09-19 13:45:00,22.1,22.13,22.1,22.12,14800.0,15.3863,15.4072,15.3863,15.4002,14800.0
2006-09-19 13:50:00,22.11,22.12,22.09,22.09,3400.0,15.3933,15.4002,15.3794,15.3794,3400.0
2006-09-19 13:55:00,22.09,22.11,22.09,22.09,7800.0,15.3794,15.3933,15.3794,15.3794,7800.0
2006-09-19 14:00:00,22.1,22.11,22.08,22.1,4800.0,15.3863,15.3933,15.3724,15.3863,4800.0
2006-09-19 14:05:00,22.14,22.18,22.14,22.17,2400.0,15.4142,15.442,15.4142,15.4351,2400.0
2006-09-19 14:10:00,22.17,22.19,22.17,22.17,4800.0,15.4351,15.449,15.4351,15.4351,4800.0
2006-09-19 14:15:00,22.17,22.19,22.17,22.19,9600.0,15.4351,15.449,15.4351,15.449,9600.0
2006-09-19 14:20:00,22.17,22.2,22.17,22.18,7800.0,15.4351,15.4559,15.4351,15.442,7800.0
2006-09-19 14:25:00,22.18,22.2,22.18,22.18,9400.0,15.442,15.4559,15.442,15.442,9400.0
2006-09-19 14:30:00,22.18,22.2,22.18,22.2,26200.0,15.442,15.4559,15.442,15.4559,26200.0
2006-09-19 14:35:00,22.21,22.22,22.2,22.2,4800.0,15.4629,15.4699,15.4559,15.4559,4800.0
2006-09-19 14:40:00,22.2,22.21,22.2,22.2,11000.0,15.4559,15.4629,15.4559,15.4559,11000.0
2006-09-19 14:45:00,22.2,22.24,22.2,22.24,5200.0,15.4559,15.4838,15.4559,15.4838,5200.0
2006-09-19 14:50:00,22.24,22.24,22.21,22.23,5400.0,15.4838,15.4838,15.4629,15.4768,5400.0
2006-09-19 14:55:00,22.23,22.25,22.23,22.23,14200.0,15.4768,15.4907,15.4768,15.4768,14200.0
2006-09-19 15:00:00,22.22,22.23,22.21,22.22,5000.0,15.4699,15.4768,15.4629,15.4699,5000.0
2006-09-19 15:05:00,22.21,22.23,22.18,22.23,21600.0,15.4629,15.4768,15.442,15.4768,21600.0
2006-09-19 15:10:00,22.24,22.26,22.24,22.26,13200.0,15.4838,15.4977,15.4838,15.4977,13200.0
2006-09-19 15:15:00,22.27,22.28,22.25,22.25,5000.0,15.5047,15.5116,15.4907,15.4907,5000.0
2006-09-19 15:20:00,22.25,22.25,22.2,22.24,20600.0,15.4907,15.4907,15.4559,15.4838,20600.0
2006-09-19 15:25:00,22.25,22.25,22.24,22.25,5000.0,15.4907,15.4907,15.4838,15.4907,5000.0
2006-09-19 15:30:00,22.25,22.29,22.25,22.27,23800.0,15.4907,15.5186,15.4907,15.5047,23800.0
2006-09-19 15:35:00,22.27,22.28,22.25,22.27,25000.0,15.5047,15.5116,15.4907,15.5047,25000.0
2006-09-19 15:40:00,22.27,22.3,22.25,22.3,16200.0,15.5047,15.5256,15.4907,15.5256,16200.0
2006-09-19 15:45:00,22.3,22.33,22.29,22.29,31200.0,15.5256,15.5464,15.5186,15.5186,31200.0
2006-09-19 15:50:00,22.29,22.3,22.29,22.3,11800.0,15.5186,15.5256,15.5186,15.5256,11800.0
2006-09-19 15:55:00,22.29,22.29,22.25,22.27,31000.0,15.5186,15.5186,15.4907,15.5047,31000.0
2006-09-20 09:30:00,22.36,22.38,22.32,22.33,14800.0,15.5673,15.5813,15.5395,15.5464,14800.0
2006-09-20 09:35:00,22.31,22.33,22.3,22.32,13000.0,15.5325,15.5464,15.5256,15.5395,13000.0
2006-09-20 09:40:00,22.32,22.32,22.3,22.31,7400.0,15.5395,15.5395,15.5256,15.5325,7400.0
2006-09-20 09:45:00,22.31,22.33,22.28,22.29,16600.0,15.5325,15.5464,15.5116,15.5186,16600.0
2006-09-20 09:50:00,22.3,22.34,22.3,22.34,19400.0,15.5256,15.5534,15.5256,15.5534,19400.0
2006-09-20 09:55:00,22.34,22.34,22.29,22.32,13600.0,15.5534,15.5534,15.5186,15.5395,13600.0
2006-09-20 10:00:00,22.32,22.33,22.3,22.3,11800.0,15.5395,15.5464,15.5256,15.5256,11800.0
2006-09-20 10:05:00,22.31,22.31,22.27,22.3,17600.0,15.5325,15.5325,15.5047,15.5256,17600.0
2006-09-20 10:10:00,22.3,22.32,22.3,22.3,9400.0,15.5256,15.5395,15.5256,15.5256,9400.0
2006-09-20 10:15:00,22.3,22.32,22.3,22.31,6400.0,15.5256,15.5395,15.5256,15.5325,6400.0
2006-09-20 10:20:00,22.31,22.35,22.31,22.35,17000.0,15.5325,15.5604,15.5325,15.5604,17000.0
2006-09-20 10:25:00,22.35,22.36,22.35,22.36,29400.0,15.5604,15.5673,15.5604,15.5673,29400.0
2006-09-20 10:30:00,22.38,22.39,22.35,22.39,134200.0,15.5813,15.5882,15.5604,15.5882,134200.0
2006-09-20 10:35:00,22.39,22.41,22.39,22.41,17600.0,15.5882,15.6021,15.5882,15.6021,17600.0
2006-09-20 10:40:00,22.41,22.41,22.38,22.38,13200.0,15.6021,15.6021,15.5813,15.5813,13200.0
2006-09-20 10:45:00,22.39,22.39,22.35,22.35,7200.0,15.5882,15.5882,15.5604,15.5604,7200.0
2006-09-20 10:50:00,22.35,22.36,22.3,22.3,12400.0,15.5604,15.5673,15.5256,15.5256,12400.0
2006-09-20 10:55:00,22.29,22.32,22.29,22.29,13600.0,15.5186,15.5395,15.5186,15.5186,13600.0
2006-09-20 11:00:00,22.31,22.33,22.31,22.31,53000.0,15.5325,15.5464,15.5325,15.5325,53000.0
2006-09-20 11:05:00,22.32,22.36,22.32,22.34,26000.0,15.5395,15.5673,15.5395,15.5534,26000.0
2006-09-20 11:10:00,22.34,22.34,22.33,22.34,7800.0,15.5534,15.5534,15.5464,15.5534,7800.0
2006-09-20 11:15:00,22.34,22.34,22.33,22.33,7400.0,15.5534,15.5534,15.5464,15.5464,7400.0
2006-09-20 11:20:00,22.33,22.35,22.33,22.34,19000.0,15.5464,15.5604,15.5464,15.5534,19000.0
2006-09-20 11:25:00,22.34,22.35,22.33,22.33,45200.0,15.5534,15.5604,15.5464,15.5464,45200.0
2006-09-20 11:30:00,22.33,22.33,22.31,22.32,13800.0,15.5464,15.5464,15.5325,15.5395,13800.0
2006-09-20 11:35:00,22.32,22.33,22.31,22.31,20400.0,15.5395,15.5464,15.5325,15.5325,20400.0
2006-09-20 11:40:00,22.31,22.32,22.3,22.3,12800.0,15.5325,15.5395,15.5256,15.5256,12800.0
2006-09-20 11:45:00,22.31,22.32,22.3,22.31,7600.0,15.5325,15.5395,15.5256,15.5325,7600.0
2006-09-20 11:50:00,22.31,22.32,22.28,22.29,10200.0,15.5325,15.5395,15.5116,15.5186,10200.0
2006-09-20 11:55:00,22.29,22.32,22.29,22.32,5400.0,15.5186,15.5395,15.5186,15.5395,5400.0
2006-09-20 12:00:00,22.32,22.33,22.31,22.32,11000.0,15.5395,15.5464,15.5325,15.5395,11000.0
2006-09-20 12:05:00,22.31,22.31,22.27,22.27,71000.0,15.5325,15.5325,15.5047,15.5047,71000.0
2006-09-20 12:10:00,22.27,22.27,22.26,22.27,2400.0,15.5047,15.5047,15.4977,15.5047,2400.0
2006-09-20 12:15:00,22.26,22.27,22.26,22.27,8000.0,15.4977,15.5047,15.4977,15.5047,8000.0
2006-09-20 12:20:00,22.28,22.3,22.28,22.3,3400.0,15.5116,15.5256,15.5116,15.5256,3400.0
2006-09-20 12:25:00,22.3,22.34,22.3,22.33,21000.0,15.5256,15.5534,15.5256,15.5464,21000.0
2006-09-20 12:30:00,22.33,22.33,22.3,22.31,5400.0,15.5464,15.5464,15.5256,15.5325,5400.0
2006-09-20 12:35:00,22.31,22.32,22.31,22.32,12000.0,15.5325,15.5395,15.5325,15.5395,12000.0
2006-09-20 12:40:00,22.32,22.32,22.31,22.31,4400.0,15.5395,15.5395,15.5325,15.5325,4400.0
2006-09-20 12:45:00,22.32,22.33,22.3,22.3,13600.0,15.5395,15.5464,15.5256,15.5256,13600.0
2006-09-20 12:50:00,22.31,22.32,22.3,22.3,5400.0,15.5325,15.5395,15.5256,15.5256,5400.0
2006-09-20 12:55:00,22.32,22.32,22.28,22.29,5800.0,15.5395,15.5395,15.5116,15.5186,5800.0
2006-09-20 13:00:00,22.29,22.29,22.26,22.27,6200.0,15.5186,15.5186,15.4977,15.5047,6200.0
2006-09-20 13:05:00,22.27,22.29,22.27,22.29,8000.0,15.5047,15.5186,15.5047,15.5186,8000.0
2006-09-20 13:10:00,22.3,22.3,22.29,22.29,44800.0,15.5256,15.5256,15.5186,15.5186,44800.0
2006-09-20 13:15:00,22.29,22.29,22.27,22.27,4800.0,15.5186,15.5186,15.5047,15.5047,4800.0
2006-09-20 13:20:00,22.27,22.27,22.23,22.25,15400.0,15.5047,15.5047,15.4768,15.4907,15400.0
2006-09-20 13:25:00,22.27,22.28,22.27,22.28,7600.0,15.5047,15.5116,15.5047,15.5116,7600.0
2006-09-20 13:30:00,22.28,22.29,22.28,22.29,5600.0,15.5116,15.5186,15.5116,15.5186,5600.0
2006-09-20 13:35:00,22.3,22.3,22.29,22.3,13400.0,15.5256,15.5256,15.5186,15.5256,13400.0
2006-09-20 13:40:00,22.3,22.3,22.3,22.3,6600.0,15.5256,15.5256,15.5256,15.5256,6600.0
2006-09-20 13:45:00,22.3,22.3,22.3,22.3,4200.0,15.5256,15.5256,15.5256,15.5256,4200.0
2006-09-20 13:50:00,22.3,22.3,22.29,22.3,9600.0,15.5256,15.5256,15.5186,15.5256,9600.0
2006-09-20 13:55:00,22.3,22.3,22.28,22.28,5400.0,15.5256,15.5256,15.5116,15.5116,5400.0
2006-09-20 14:00:00,22.29,22.3,22.28,22.3,18600.0,15.5186,15.5256,15.5116,15.5256,18600.0
2006-09-20 14:05:00,22.3,22.3,22.29,22.3,13800.0,15.5256,15.5256,15.5186,15.5256,13800.0
2006-09-20 14:10:00,22.3,22.3,22.28,22.28,7200.0,15.5256,15.5256,15.5116,15.5116,7200.0
2006-09-20 14:15:00,22.26,22.27,22.23,22.24,17200.0,15.4977,15.5047,15.4768,15.4838,17200.0
2006-09-20 14:20:00,22.24,22.27,22.2,22.27,17000.0,15.4838,15.5047,15.4559,15.5047,17000.0
2006-09-20 14:25:00,22.28,22.3,22.24,22.24,11200.0,15.5116,15.5256,15.4838,15.4838,11200.0
2006-09-20 14:30:00,22.24,22.31,22.24,22.3,10400.0,15.4838,15.5325,15.4838,15.5256,10400.0
2006-09-20 14:35:00,22.3,22.3,22.26,22.28,10000.0,15.5256,15.5256,15.4977,15.5116,10000.0
2006-09-20 14:40:00,22.27,22.3,22.25,22.29,16800.0,15.5047,15.5256,15.4907,15.5186,16800.0
2006-09-20 14:45:00,22.3,22.3,22.25,22.25,10000.0,15.5256,15.5256,15.4907,15.4907,10000.0
2006-09-20 14:50:00,22.25,22.3,22.25,22.26,21400.0,15.4907,15.5256,15.4907,15.4977,21400.0
2006-09-20 14:55:00,22.27,22.29,22.26,22.26,13000.0,15.5047,15.5186,15.4977,15.4977,13000.0
2006-09-20 15:00:00,22.25,22.27,22.24,22.27,11200.0,15.4907,15.5047,15.4838,15.5047,11200.0
2006-09-20 15:05:00,22.28,22.31,22.28,22.31,20000.0,15.5116,15.5325,15.5116,15.5325,20000.0
2006-09-20 15:10:00,22.31,22.38,22.31,22.35,127000.0,15.5325,15.5813,15.5325,15.5604,127000.0
2006-09-20 15:15:00,22.35,22.36,22.35,22.36,16800.0,15.5604,15.5673,15.5604,15.5673,16800.0
2006-09-20 15:20:00,22.36,22.36,22.28,22.31,21800.0,15.5673,15.5673,15.5116,15.5325,21800.0
2006-09-20 15:25:00,22.31,22.36,22.31,22.36,38200.0,15.5325,15.5673,15.5325,15.5673,38200.0
2006-09-20 15:30:00,22.35,22.4,22.35,22.39,37400.0,15.5604,15.5952,15.5604,15.5882,37400.0
2006-09-20 15:35:00,22.38,22.4,22.38,22.38,27800.0,15.5813,15.5952,15.5813,15.5813,27800.0
2006-09-20 15:40:00,22.38,22.4,22.35,22.36,44800.0,15.5813,15.5952,15.5604,15.5673,44800.0
2006-09-20 15:45:00,22.38,22.4,22.35,22.37,60400.0,15.5813,15.5952,15.5604,15.5743,60400.0
2006-09-20 15:50:00,22.38,22.41,22.38,22.41,33200.0,15.5813,15.6021,15.5813,15.6021,33200.0
2006-09-20 15:55:00,22.41,22.41,22.39,22.39,27000.0,15.6021,15.6021,15.5882,15.5882,27000.0
2006-09-21 09:30:00,22.4,22.4,22.35,22.35,6800.0,15.5952,15.5952,15.5604,15.5604,6800.0
2006-09-21 09:35:00,22.36,22.47,22.36,22.43,6800.0,15.5673,15.6439,15.5673,15.6161,6800.0
2006-09-21 09:40:00,22.42,22.42,22.34,22.34,5200.0,15.6091,15.6091,15.5534,15.5534,5200.0
2006-09-21 09:45:00,22.37,22.42,22.36,22.38,24600.0,15.5743,15.6091,15.5673,15.5813,24600.0
2006-09-21 09:50:00,22.38,22.41,22.38,22.39,20000.0,15.5813,15.6021,15.5813,15.5882,20000.0
2006-09-21 09:55:00,22.4,22.43,22.38,22.41,7200.0,15.5952,15.6161,15.5813,15.6021,7200.0
2006-09-21 10:00:00,22.4,22.41,22.36,22.36,27400.0,15.5952,15.6021,15.5673,15.5673,27400.0
2006-09-21 10:05:00,22.36,22.36,22.32,22.36,14800.0,15.5673,15.5673,15.5395,15.5673,14800.0
2006-09-21 10:10:00,22.34,22.36,22.34,22.34,11400.0,15.5534,15.5673,15.5534,15.5534,11400.0
2006-09-21 10:15:00,22.35,22.39,22.33,22.38,77800.0,15.5604,15.5882,15.5464,15.5813,77800.0
2006-09-21 10:20:00,22.39,22.41,22.36,22.37,16200.0,15.5882,15.6021,15.5673,15.5743,16200.0
2006-09-21 10:25:00,22.37,22.42,22.36,22.4,17600.0,15.5743,15.6091,15.5673,15.5952,17600.0
2006-09-21 10:30:00,22.4,22.4,22.35,22.39,11400.0,15.5952,15.5952,15.5604,15.5882,11400.0
2006-09-21 10:35:00,22.38,22.38,22.36,22.36,5200.0,15.5813,15.5813,15.5673,15.5673,5200.0
2006-09-21 10:40:00,22.36,22.37,22.32,22.34,11600.0,15.5673,15.5743,15.5395,15.5534,11600.0
2006-09-21 10:45:00,22.34,22.35,22.34,22.35,12200.0,15.5534,15.5604,15.5534,15.5604,12200.0
2006-09-21 10:50:00,22.35,22.35,22.34,22.34,2800.0,15.5604,15.5604,15.5534,15.5534,2800.0
2006-09-21 10:55:00,22.33,22.36,22.32,22.35,6200.0,15.5464,15.5673,15.5395,15.5604,6200.0
2006-09-21 11:00:00,22.35,22.4,22.35,22.4,6000.0,15.5604,15.5952,15.5604,15.5952,6000.0
2006-09-21 11:05:00,22.4,22.43,22.4,22.4,19800.0,15.5952,15.6161,15.5952,15.5952,19800.0
2006-09-21 11:10:00,22.4,22.4,22.37,22.38,4600.0,15.5952,15.5952,15.5743,15.5813,4600.0
2006-09-21 11:15:00,22.36,22.4,22.36,22.4,6600.0,15.5673,15.5952,15.5673,15.5952,6600.0
2006-09-21 11:20:00,22.4,22.4,22.35,22.35,10800.0,15.5952,15.5952,15.5604,15.5604,10800.0
2006-09-21 11:25:00,22.36,22.4,22.34,22.4,14200.0,15.5673,15.5952,15.5534,15.5952,14200.0
2006-09-21 11:30:00,22.4,22.4,22.39,22.39,6800.0,15.5952,15.5952,15.5882,15.5882,6800.0
2006-09-21 11:35:00,22.41,22.41,22.4,22.41,3400.0,15.6021,15.6021,15.5952,15.6021,3400.0
2006-09-21 11:40:00,22.4,22.4,22.39,22.4,2000.0,15.5952,15.5952,15.5882,15.5952,2000.0
2006-09-21 11:45:00,22.39,22.43,22.39,22.43,22200.0,15.5882,15.6161,15.5882,15.6161,22200.0
2006-09-21 11:50:00,22.45,22.48,22.44,22.48,7800.0,15.63,15.6509,15.623,15.6509,7800.0
2006-09-21 11:55:00,22.47,22.48,22.45,22.46,4400.0,15.6439,15.6509,15.63,15.637,4400.0
2006-09-21 12:00:00,22.43,22.44,22.35,22.37,12600.0,15.6161,15.623,15.5604,15.5743,12600.0
2006-09-21 12:05:00,22.36,22.44,22.35,22.44,25600.0,15.5673,15.623,15.5604,15.623,25600.0
2006-09-21 12:10:00,22.43,22.47,22.43,22.47,3000.0,15.6161,15.6439,15.6161,15.6439,3000.0
2006-09-21 12:15:00,22.48,22.5,22.43,22.43,17000.0,15.6509,15.6648,15.6161,15.6161,17000.0
2006-09-21 12:20:00,22.43,22.43,22.37,22.37,20200.0,15.6161,15.6161,15.5743,15.5743,20200.0
2006-09-21 12:25:00,22.37,22.39,22.35,22.38,10000.0,15.5743,15.5882,15.5604,15.5813,10000.0
2006-09-21 12:30:00,22.37,22.39,22.36,22.36,10000.0,15.5743,15.5882,15.5673,15.5673,10000.0
2006-09-21 12:35:00,22.37,22.39,22.36,22.38,6000.0,15.5743,15.5882,15.5673,15.5813,6000.0
2006-09-21 12:40:00,22.38,22.4,22.36,22.4,14400.0,15.5813,15.5952,15.5673,15.5952,14400.0
2006-09-21 12:45:00,22.4,22.43,22.39,22.39,7200.0,15.5952,15.6161,15.5882,15.5882,7200.0
2006-09-21 12:50:00,22.41,22.41,22.38,22.4,32400.0,15.6021,15.6021,15.5813,15.5952,32400.0
2006-09-21 12:55:00,22.4,22.41,22.39,22.4,11000.0,15.5952,15.6021,15.5882,15.5952,11000.0
2006-09-21 13:00:00,22.4,22.41,22.39,22.4,7200.0,15.5952,15.6021,15.5882,15.5952,7200.0
2006-09-21 13:05:00,22.39,22.39,22.33,22.35,11200.0,15.5882,15.5882,15.5464,15.5604,11200.0
2006-09-21 13:10:00,22.36,22.37,22.36,22.37,2800.0,15.5673,15.5743,15.5673,15.5743,2800.0
2006-09-21 13:15:00,22.37,22.41,22.36,22.41,6600.0,15.5743,15.6021,15.5673,15.6021,6600.0
2006-09-21 13:20:00,22.41,22.41,22.39,22.4,4200.0,15.6021,15.6021,15.5882,15.5952,4200.0
2006-09-21 13:25:00,22.4,22.43,22.38,22.42,26200.0,15.5952,15.6161,15.5813,15.6091,26200.0
2006-09-21 13:30:00,22.41,22.41,22.39,22.4,56200.0,15.6021,15.6021,15.5882,15.5952,56200.0
2006-09-21 13:35:00,22.4,22.42,22.39,22.4,9200.0,15.5952,15.6091,15.5882,15.5952,9200.0
2006-09-21 13:40:00,22.4,22.41,22.39,22.41,6000.0,15.5952,15.6021,15.5882,15.6021,6000.0
2006-09-21 13:45:00,22.41,22.47,22.41,22.46,5200.0,15.6021,15.6439,15.6021,15.637,5200.0
2006-09-21 13:50:00,22.46,22.49,22.46,22.47,1800.0,15.637,15.6578,15.637,15.6439,1800.0
2006-09-21 13:55:00,22.46,22.47,22.45,22.45,1400.0,15.637,15.6439,15.63,15.63,1400.0
2006-09-21 14:00:00,22.46,22.53,22.46,22.52,12200.0,15.637,15.6857,15.637,15.6787,12200.0
2006-09-21 14:05:00,22.53,22.53,22.47,22.47,3000.0,15.6857,15.6857,15.6439,15.6439,3000.0
2006-09-21 14:10:00,22.45,22.49,22.45,22.49,2600.0,15.63,15.6578,15.63,15.6578,2600.0
2006-09-21 14:15:00,22.48,22.49,22.46,22.47,8800.0,15.6509,15.6578,15.637,15.6439,8800.0
2006-09-21 14:20:00,22.47,22.48,22.43,22.43,11200.0,15.6439,15.6509,15.6161,15.6161,11200.0
2006-09-21 14:25:00,22.43,22.44,22.39,22.39,3400.0,15.6161,15.623,15.5882,15.5882,3400.0
2006-09-21 14:30:00,22.39,22.39,22.38,22.39,5000.0,15.5882,15.5882,15.5813,15.5882,5000.0
2006-09-21 14:35:00,22.4,22.42,22.38,22.4,7400.0,15.5952,15.6091,15.5813,15.5952,7400.0
2006-09-21 14:40:00,22.4,22.41,22.38,22.39,13000.0,15.5952,15.6021,15.5813,15.5882,13000.0
2006-09-21 14:45:00,22.39,22.44,22.39,22.44,9000.0,15.5882,15.623,15.5882,15.623,9000.0
2006-09-21 14:50:00,22.43,22.43,22.39,22.4,14200.0,15.6161,15.6161,15.5882,15.5952,14200.0
2006-09-21 14:55:00,22.4,22.4,22.39,22.4,17600.0,15.5952,15.5952,15.5882,15.5952,17600.0
2006-09-21 15:00:00,22.4,22.41,22.38,22.4,21600.0,15.5952,15.6021,15.5813,15.5952,21600.0
2006-09-21 15:05:00,22.39,22.41,22.39,22.4,11400.0,15.5882,15.6021,15.5882,15.5952,11400.0
2006-09-21 15:10:00,22.39,22.4,22.35,22.35,23200.0,15.5882,15.5952,15.5604,15.5604,23200.0
2006-09-21 15:15:00,22.35,22.36,22.32,22.34,88000.0,15.5604,15.5673,15.5395,15.5534,88000.0
2006-09-21 15:20:00,22.34,22.35,22.24,22.35,46400.0,15.5534,15.5604,15.4838,15.5604,46400.0
2006-09-21 15:25:00,22.35,22.36,22.32,22.35,21400.0,15.5604,15.5673,15.5395,15.5604,21400.0
2006-09-21 15:30:00,22.35,22.38,22.33,22.38,21600.0,15.5604,15.5813,15.5464,15.5813,21600.0
2006-09-21 15:35:00,22.37,22.37,22.33,22.33,32400.0,15.5743,15.5743,15.5464,15.5464,32400.0
2006-09-21 15:40:00,22.35,22.39,22.34,22.36,14400.0,15.5604,15.5882,15.5534,15.5673,14400.0
2006-09-21 15:45:00,22.38,22.42,22.36,22.41,27400.0,15.5813,15.6091,15.5673,15.6021,27400.0
2006-09-21 15:50:00,22.4,22.41,22.38,22.4,19800.0,15.5952,15.6021,15.5813,15.5952,19800.0
2006-09-21 15:55:00,22.4,22.42,22.38,22.42,25800.0,15.5952,15.6091,15.5813,15.6091,25800.0
2006-09-22 09:30:00,22.25,22.27,22.25,22.27,18400.0,15.4907,15.5047,15.4907,15.5047,18400.0
2006-09-22 09:35:00,22.27,22.27,22.18,22.18,9000.0,15.5047,15.5047,15.442,15.442,9000.0
2006-09-22 09:40:00,22.18,22.18,22.16,22.18,7600.0,15.442,15.442,15.4281,15.442,7600.0
2006-09-22 09:45:00,22.2,22.23,22.2,22.22,3200.0,15.4559,15.4768,15.4559,15.4699,3200.0
2006-09-22 09:50:00,22.24,22.31,22.24,22.27,15400.0,15.4838,15.5325,15.4838,15.5047,15400.0
2006-09-22 09:55:00,22.26,22.26,22.18,22.21,17000.0,15.4977,15.4977,15.442,15.4629,17000.0
2006-09-22 10:00:00,22.21,22.21,22.13,22.16,7800.0,15.4629,15.4629,15.4072,15.4281,7800.0
2006-09-22 10:05:00,22.15,22.17,22.11,22.11,6000.0,15.4211,15.4351,15.3933,15.3933,6000.0
2006-09-22 10:10:00,22.11,22.13,22.11,22.12,4600.0,15.3933,15.4072,15.3933,15.4002,4600.0
2006-09-22 10:15:00,22.13,22.13,22.1,22.11,7000.0,15.4072,15.4072,15.3863,15.3933,7000.0
2006-09-22 10:20:00,22.1,22.1,22.07,22.07,5200.0,15.3863,15.3863,15.3654,15.3654,5200.0
2006-09-22 10:25:00,22.06,22.08,22.03,22.08,8200.0,15.3585,15.3724,15.3376,15.3724,8200.0
2006-09-22 10:30:00,22.06,22.09,22.06,22.09,4800.0,15.3585,15.3794,15.3585,15.3794,4800.0
2006-09-22 10:35:00,22.1,22.11,22.07,22.07,3200.0,15.3863,15.3933,15.3654,15.3654,3200.0
2006-09-22 10:40:00,22.06,22.07,22.05,22.05,8200.0,15.3585,15.3654,15.3515,15.3515,8200.0
2006-09-22 10:45:00,22.05,22.09,22.05,22.09,4400.0,15.3515,15.3794,15.3515,15.3794,4400.0
2006-09-22 10:50:00,22.1,22.1,22.09,22.09,4400.0,15.3863,15.3863,15.3794,15.3794,4400.0
2006-09-22 10:55:00,22.09,22.12,22.09,22.11,4800.0,15.3794,15.4002,15.3794,15.3933,4800.0
2006-09-22 11:00:00,22.11,22.15,22.11,22.15,26000.0,15.3933,15.4211,15.3933,15.4211,26000.0
2006-09-22 11:05:00,22.15,22.21,22.15,22.21,4400.0,15.4211,15.4629,15.4211,15.4629,4400.0
2006-09-22 11:10:00,22.21,22.29,22.21,22.27,31800.0,15.4629,15.5186,15.4629,15.5047,31800.0
2006-09-22 11:15:00,22.25,22.25,22.23,22.24,3600.0,15.4907,15.4907,15.4768,15.4838,3600.0
2006-09-22 11:20:00,22.24,22.25,22.24,22.24,1400.0,15.4838,15.4907,15.4838,15.4838,1400.0
2006-09-22 11:25:00,22.24,22.25,22.21,22.21,3000.0,15.4838,15.4907,15.4629,15.4629,3000.0
2006-09-22 11:30:00,22.22,22.24,22.22,22.23,5400.0,15.4699,15.4838,15.4699,15.4768,5400.0
2006-09-22 11:35:00,22.25,22.25,22.23,22.25,9000.0,15.4907,15.4907,15.4768,15.4907,9000.0
2006-09-22 11:40:00,22.26,22.28,22.22,22.22,4400.0,15.4977,15.5116,15.4699,15.4699,4400.0
2006-09-22 11:45:00,22.23,22.23,22.23,22.23,1200.0,15.4768,15.4768,15.4768,15.4768,1200.0
2006-09-22 11:50:00,22.23,22.23,22.22,22.22,2600.0,15.4768,15.4768,15.4699,15.4699,2600.0
2006-09-22 11:55:00,22.23,22.23,22.23,22.23,2000.0,15.4768,15.4768,15.4768,15.4768,2000.0
2006-09-22 12:00:00,22.23,22.23,22.18,22.18,3400.0,15.4768,15.4768,15.442,15.442,3400.0
2006-09-22 12:05:00,22.18,22.2,22.18,22.18,2600.0,15.442,15.4559,15.442,15.442,2600.0
2006-09-22 12:10:00,22.18,22.18,22.18,22.18,10800.0,15.442,15.442,15.442,15.442,10800.0
2006-09-22 12:15:00,22.18,22.19,22.18,22.18,8200.0,15.442,15.449,15.442,15.442,8200.0
2006-09-22 12:20:00,22.18,22.18,22.17,22.17,6400.0,15.442,15.442,15.4351,15.4351,6400.0
2006-09-22 12:25:00,22.18,22.18,22.17,22.17,5800.0,15.442,15.442,15.4351,15.4351,5800.0
2006-09-22 12:30:00,22.16,22.18,22.16,22.18,9200.0,15.4281,15.442,15.4281,15.442,9200.0
2006-09-22 12:35:00,22.17,22.18,22.17,22.18,1800.0,15.4351,15.442,15.4351,15.442,1800.0
2006-09-22 12:40:00,22.18,22.19,22.18,22.18,1400.0,15.442,15.449,15.442,15.442,1400.0
2006-09-22 12:45:00,22.18,22.22,22.18,22.22,3800.0,15.442,15.4699,15.442,15.4699,3800.0
2006-09-22 12:50:00,22.23,22.23,22.22,22.23,1600.0,15.4768,15.4768,15.4699,15.4768,1600.0
2006-09-22 12:55:00,22.23,22.23,22.21,22.21,2800.0,15.4768,15.4768,15.4629,15.4629,2800.0
2006-09-22 13:00:00,22.22,22.24,22.21,22.24,1800.0,15.4699,15.4838,15.4629,15.4838,1800.0
2006-09-22 13:05:00,22.23,22.25,22.23,22.25,3200.0,15.4768,15.4907,15.4768,15.4907,3200.0
2006-09-22 13:10:00,22.24,22.24,22.21,22.21,2600.0,15.4838,15.4838,15.4629,15.4629,2600.0
2006-09-22 13:15:00,22.21,22.25,22.21,22.25,1600.0,15.4629,15.4907,15.4629,15.4907,1600.0
2006-09-22 13:20:00,22.25,22.28,22.25,22.28,2400.0,15.4907,15.5116,15.4907,15.5116,2400.0
2006-09-22 13:25:00,22.28,22.3,22.28,22.29,3600.0,15.5116,15.5256,15.5116,15.5186,3600.0
2006-09-22 13:30:00,22.29,22.29,22.29,22.29,1200.0,15.5186,15.5186,15.5186,15.5186,1200.0
2006-09-22 13:35:00,22.29,22.3,22.29,22.29,3400.0,15.5186,15.5256,15.5186,15.5186,3400.0
2006-09-22 13:40:00,22.29,22.29,22.28,22.29,7200.0,15.5186,15.5186,15.5116,15.5186,7200.0
2006-09-22 13:45:00,22.29,22.3,22.29,22.29,3600.0,15.5186,15.5256,15.5186,15.5186,3600.0
2006-09-22 13:50:00,22.29,22.32,22.29,22.32,3200.0,15.5186,15.5395,15.5186,15.5395,3200.0
2006-09-22 13:55:00,22.32,22.35,22.32,22.35,4400.0,15.5395,15.5604,15.5395,15.5604,4400.0
2006-09-22 14:00:00,22.35,22.38,22.35,22.38,4000.0,15.5604,15.5813,15.5604,15.5813,4000.0
2006-09-22 14:05:00,22.38,22.38,22.36,22.36,7200.0,15.5813,15.5813,15.5673,15.5673,7200.0
2006-09-22 14:10:00,22.36,22.4,22.36,22.4,20400.0,15.5673,15.5952,15.5673,15.5952,20400.0
2006-09-22 14:15:00,22.4,22.4,22.39,22.39,6800.0,15.5952,15.5952,15.5882,15.5882,6800.0
2006-09-22 14:20:00,22.38,22.38,22.36,22.36,1800.0,15.5813,15.5813,15.5673,15.5673,1800.0
2006-09-22 14:25:00,22.36,22.36,22.34,22.34,8000.0,15.5673,15.5673,15.5534,15.5534,8000.0
2006-09-22 14:30:00,22.33,22.33,22.29,22.29,5600.0,15.5464,15.5464,15.5186,15.5186,5600.0
2006-09-22 14:35:00,22.3,22.33,22.29,22.33,8800.0,15.5256,15.5464,15.5186,15.5464,8800.0
2006-09-22 14:40:00,22.32,22.33,22.29,22.3,5800.0,15.5395,15.5464,15.5186,15.5256,5800.0
2006-09-22 14:45:00,22.3,22.34,22.3,22.33,4800.0,15.5256,15.5534,15.5256,15.5464,4800.0
2006-09-22 14:50:00,22.34,22.35,22.34,22.35,3600.0,15.5534,15.5604,15.5534,15.5604,3600.0
2006-09-22 14:55:00,22.34,22.36,22.34,22.36,6000.0,15.5534,15.5673,15.5534,15.5673,6000.0
2006-09-22 15:00:00,22.35,22.41,22.35,22.41,8000.0,15.5604,15.6021,15.5604,15.6021,8000.0
2006-09-22 15:05:00,22.42,22.5,22.42,22.5,20200.0,15.6091,15.6648,15.6091,15.6648,20200.0
2006-09-22 15:10:00,22.5,22.53,22.5,22.52,15000.0,15.6648,15.6857,15.6648,15.6787,15000.0
2006-09-22 15:15:00,22.52,22.56,22.49,22.5,14400.0,15.6787,15.7066,15.6578,15.6648,14400.0
2006-09-22 15:20:00,22.5,22.5,22.47,22.48,27200.0,15.6648,15.6648,15.6439,15.6509,27200.0
2006-09-22 15:25:00,22.5,22.57,22.48,22.54,35000.0,15.6648,15.7135,15.6509,15.6927,35000.0
2006-09-22 15:30:00,22.56,22.61,22.55,22.61,22600.0,15.7066,15.7414,15.6996,15.7414,22600.0
2006-09-22 15:35:00,22.61,22.61,22.5,22.51,14600.0,15.7414,15.7414,15.6648,15.6718,14600.0
2006-09-22 15:40:00,22.51,22.51,22.48,22.48,7400.0,15.6718,15.6718,15.6509,15.6509,7400.0
2006-09-22 15:45:00,22.47,22.53,22.47,22.5,21200.0,15.6439,15.6857,15.6439,15.6648,21200.0
2006-09-22 15:50:00,22.51,22.58,22.51,22.58,36200.0,15.6718,15.7205,15.6718,15.7205,36200.0
2006-09-22 15:55:00,22.57,22.6,22.57,22.59,43800.0,15.7135,15.7344,15.7135,15.7275,43800.0
2006-09-25 09:30:00,22.56,22.59,22.56,22.58,14800.0,15.7066,15.7275,15.7066,15.7205,14800.0
2006-09-25 09:35:00,22.57,22.57,22.52,22.52,6200.0,15.7135,15.7135,15.6787,15.6787,6200.0
2006-09-25 09:40:00,22.52,22.64,22.52,22.64,6800.0,15.6787,15.7623,15.6787,15.7623,6800.0
2006-09-25 09:45:00,22.61,22.63,22.6,22.63,12000.0,15.7414,15.7553,15.7344,15.7553,12000.0
2006-09-25 09:50:00,22.63,22.63,22.6,22.6,4000.0,15.7553,15.7553,15.7344,15.7344,4000.0
2006-09-25 09:55:00,22.61,22.62,22.6,22.6,8400.0,15.7414,15.7483,15.7344,15.7344,8400.0
2006-09-25 10:00:00,22.6,22.62,22.53,22.55,8800.0,15.7344,15.7483,15.6857,15.6996,8800.0
2006-09-25 10:05:00,22.53,22.54,22.5,22.53,3800.0,15.6857,15.6927,15.6648,15.6857,3800.0
2006-09-25 10:10:00,22.52,22.54,22.5,22.54,22200.0,15.6787,15.6927,15.6648,15.6927,22200.0
2006-09-25 10:15:00,22.54,22.58,22.54,22.56,15800.0,15.6927,15.7205,15.6927,15.7066,15800.0
2006-09-25 10:20:00,22.56,22.58,22.55,22.56,9200.0,15.7066,15.7205,15.6996,15.7066,9200.0
2006-09-25 10:25:00,22.58,22.58,22.54,22.54,7800.0,15.7205,15.7205,15.6927,15.6927,7800.0
2006-09-25 10:30:00,22.54,22.54,22.5,22.53,10800.0,15.6927,15.6927,15.6648,15.6857,10800.0
2006-09-25 10:35:00,22.53,22.54,22.53,22.54,5600.0,15.6857,15.6927,15.6857,15.6927,5600.0
2006-09-25 10:40:00,22.53,22.56,22.53,22.56,8600.0,15.6857,15.7066,15.6857,15.7066,8600.0
2006-09-25 10:45:00,22.55,22.55,22.53,22.54,6800.0,15.6996,15.6996,15.6857,15.6927,6800.0
2006-09-25 10:50:00,22.55,22.56,22.54,22.55,9200.0,15.6996,15.7066,15.6927,15.6996,9200.0
2006-09-25 10:55:00,22.55,22.6,22.55,22.6,6200.0,15.6996,15.7344,15.6996,15.7344,6200.0
2006-09-25 11:00:00,22.61,22.63,22.59,22.62,6400.0,15.7414,15.7553,15.7275,15.7483,6400.0
2006-09-25 11:05:00,22.61,22.61,22.6,22.61,3800.0,15.7414,15.7414,15.7344,15.7414,3800.0
2006-09-25 11:10:00,22.61,22.63,22.6,22.61,5000.0,15.7414,15.7553,15.7344,15.7414,5000.0
2006-09-25 11:15:00,22.6,22.61,22.59,22.6,3800.0,15.7344,15.7414,15.7275,15.7344,3800.0
2006-09-25 11:20:00,22.6,22.61,22.57,22.61,17800.0,15.7344,15.7414,15.7135,15.7414,17800.0
2006-09-25 11:25:00,22.62,22.67,22.61,22.67,5800.0,15.7483,15.7832,15.7414,15.7832,5800.0
2006-09-25 11:30:00,22.67,22.72,22.67,22.67,6000.0,15.7832,15.818,15.7832,15.7832,6000.0
2006-09-25 11:35:00,22.66,22.68,22.66,22.66,3400.0,15.7762,15.7901,15.7762,15.7762,3400.0
2006-09-25 11:40:00,22.64,22.67,22.63,22.65,3600.0,15.7623,15.7832,15.7553,15.7692,3600.0
2006-09-25 11:45:00,22.65,22.66,22.59,22.6,5400.0,15.7692,15.7762,15.7275,15.7344,5400.0
2006-09-25 11:50:00,22.61,22.64,22.61,22.62,4600.0,15.7414,15.7623,15.7414,15.7483,4600.0
2006-09-25 11:55:00,22.61,22.65,22.61,22.64,8200.0,15.7414,15.7692,15.7414,15.7623,8200.0
2006-09-25 12:00:00,22.63,22.63,22.56,22.57,3800.0,15.7553,15.7553,15.7066,15.7135,3800.0
2006-09-25 12:05:00,22.56,22.57,22.55,22.55,7800.0,15.7066,15.7135,15.6996,15.6996,7800.0
2006-09-25 12:10:00,22.56,22.6,22.56,22.6,7600.0,15.7066,15.7344,15.7066,15.7344,7600.0
2006-09-25 12:15:00,22.6,22.6,22.58,22.6,7000.0,15.7344,15.7344,15.7205,15.7344,7000.0
2006-09-25 12:20:00,22.6,22.67,22.6,22.66,7600.0,15.7344,15.7832,15.7344,15.7762,7600.0
2006-09-25 12:25:00,22.68,22.7,22.65,22.68,2600.0,15.7901,15.804,15.7692,15.7901,2600.0
2006-09-25 12:30:00,22.68,22.74,22.68,22.74,5600.0,15.7901,15.8319,15.7901,15.8319,5600.0
2006-09-25 12:35:00,22.74,22.75,22.74,22.75,7400.0,15.8319,15.8389,15.8319,15.8389,7400.0
2006-09-25 12:40:00,22.77,22.79,22.77,22.79,5400.0,15.8528,15.8667,15.8528,15.8667,5400.0
2006-09-25 12:45:00,22.8,22.82,22.8,22.81,4600.0,15.8737,15.8876,15.8737,15.8806,4600.0
2006-09-25 12:50:00,22.82,22.84,22.8,22.8,4400.0,15.8876,15.9015,15.8737,15.8737,4400.0
2006-09-25 12:55:00,22.81,22.86,22.81,22.86,2200.0,15.8806,15.9154,15.8806,15.9154,2200.0
2006-09-25 13:00:00,22.84,22.86,22.82,22.82,7200.0,15.9015,15.9154,15.8876,15.8876,7200.0
2006-09-25 13:05:00,22.81,22.83,22.79,22.8,4600.0,15.8806,15.8946,15.8667,15.8737,4600.0
2006-09-25 13:10:00,22.8,22.8,22.77,22.77,4800.0,15.8737,15.8737,15.8528,15.8528,4800.0
2006-09-25 13:15:00,22.78,22.78,22.69,22.69,13600.0,15.8597,15.8597,15.7971,15.7971,13600.0
2006-09-25 13:20:00,22.7,22.7,22.68,22.68,12200.0,15.804,15.804,15.7901,15.7901,12200.0
2006-09-25 13:25:00,22.69,22.73,22.69,22.73,35800.0,15.7971,15.8249,15.7971,15.8249,35800.0
2006-09-25 13:30:00,22.73,22.74,22.73,22.74,6000.0,15.8249,15.8319,15.8249,15.8319,6000.0
2006-09-25 13:35:00,22.73,22.75,22.71,22.74,21800.0,15.8249,15.8389,15.811,15.8319,21800.0
2006-09-25 13:40:00,22.74,22.78,22.74,22.77,10800.0,15.8319,15.8597,15.8319,15.8528,10800.0
2006-09-25 13:45:00,22.76,22.79,22.75,22.78,6800.0,15.8458,15.8667,15.8389,15.8597,6800.0
2006-09-25 13:50:00,22.79,22.8,22.76,22.79,11000.0,15.8667,15.8737,15.8458,15.8667,11000.0
2006-09-25 13:55:00,22.79,22.83,22.79,22.8,18800.0,15.8667,15.8946,15.8667,15.8737,18800.0
2006-09-25 14:00:00,22.8,22.81,22.77,22.79,3400.0,15.8737,15.8806,15.8528,15.8667,3400.0
2006-09-25 14:05:00,22.79,22.84,22.79,22.83,6000.0,15.8667,15.9015,15.8667,15.8946,6000.0
2006-09-25 14:10:00,22.84,22.85,22.83,22.84,10000.0,15.9015,15.9085,15.8946,15.9015,10000.0
2006-09-25 14:15:00,22.85,22.85,22.77,22.77,9800.0,15.9085,15.9085,15.8528,15.8528,9800.0
2006-09-25 14:20:00,22.77,22.81,22.76,22.81,6200.0,15.8528,15.8806,15.8458,15.8806,6200.0
2006-09-25 14:25:00,22.81,22.83,22.8,22.81,7000.0,15.8806,15.8946,15.8737,15.8806,7000.0
2006-09-25 14:30:00,22.82,22.88,22.82,22.85,7400.0,15.8876,15.9294,15.8876,15.9085,7400.0
2006-09-25 14:35:00,22.86,22.9,22.86,22.87,19800.0,15.9154,15.9433,15.9154,15.9224,19800.0
2006-09-25 14:40:00,22.86,22.9,22.84,22.9,17600.0,15.9154,15.9433,15.9015,15.9433,17600.0
2006-09-25 14:45:00,22.9,22.9,22.88,22.89,7400.0,15.9433,15.9433,15.9294,15.9363,7400.0
2006-09-25 14:50:00,22.88,22.89,22.84,22.87,11200.0,15.9294,15.9363,15.9015,15.9224,11200.0
2006-09-25 14:55:00,22.88,22.93,22.88,22.93,11800.0,15.9294,15.9642,15.9294,15.9642,11800.0
2006-09-25 15:00:00,22.93,22.93,22.9,22.9,7600.0,15.9642,15.9642,15.9433,15.9433,7600.0
2006-09-25 15:05:00,22.9,22.92,22.88,22.91,15800.0,15.9433,15.9572,15.9294,15.9503,15800.0
2006-09-25 15:10:00,22.9,22.93,22.89,22.91,9800.0,15.9433,15.9642,15.9363,15.9503,9800.0
2006-09-25 15:15:00,22.91,22.91,22.84,22.85,15400.0,15.9503,15.9503,15.9015,15.9085,15400.0
2006-09-25 15:20:00,22.85,22.88,22.82,22.88,11600.0,15.9085,15.9294,15.8876,15.9294,11600.0
2006-09-25 15:25:00,22.88,22.89,22.86,22.87,19600.0,15.9294,15.9363,15.9154,15.9224,19600.0
2006-09-25 15:30:00,22.88,22.88,22.81,22.85,104000.0,15.9294,15.9294,15.8806,15.9085,104000.0
2006-09-25 15:35:00,22.86,22.89,22.85,22.89,7400.0,15.9154,15.9363,15.9085,15.9363,7400.0
2006-09-25 15:40:00,22.89,22.89,22.86,22.86,139400.0,15.9363,15.9363,15.9154,15.9154,139400.0
2006-09-25 15:45:00,22.87,22.92,22.86,22.92,9800.0,15.9224,15.9572,15.9154,15.9572,9800.0
2006-09-25 15:50:00,22.92,22.92,22.86,22.86,40400.0,15.9572,15.9572,15.9154,15.9154,40400.0
2006-09-25 15:55:00,22.87,22.88,22.86,22.88,30000.0,15.9224,15.9294,15.9154,15.9294,30000.0
2006-09-26 09:30:00,22.85,22.87,22.83,22.83,24000.0,15.9085,15.9224,15.8946,15.8946,24000.0
2006-09-26 09:35:00,22.85,22.87,22.85,22.86,20400.0,15.9085,15.9224,15.9085,15.9154,20400.0
2006-09-26 09:40:00,22.86,22.91,22.84,22.85,68400.0,15.9154,15.9503,15.9015,15.9085,68400.0
2006-09-26 09:45:00,22.85,22.89,22.85,22.88,13200.0,15.9085,15.9363,15.9085,15.9294,13200.0
2006-09-26 09:50:00,22.85,22.88,22.85,22.87,6400.0,15.9085,15.9294,15.9085,15.9224,6400.0
2006-09-26 09:55:00,22.83,22.85,22.82,22.83,14400.0,15.8946,15.9085,15.8876,15.8946,14400.0
2006-09-26 10:00:00,22.84,22.9,22.84,22.9,75200.0,15.9015,15.9433,15.9015,15.9433,75200.0
2006-09-26 10:05:00,22.9,22.95,22.9,22.95,37600.0,15.9433,15.9781,15.9433,15.9781,37600.0
2006-09-26 10:10:00,22.93,22.98,22.93,22.93,66000.0,15.9642,15.999,15.9642,15.9642,66000.0
2006-09-26 10:15:00,22.92,22.95,22.89,22.94,45000.0,15.9572,15.9781,15.9363,15.9711,45000.0
2006-09-26 10:20:00,22.93,22.95,22.92,22.95,3600.0,15.9642,15.9781,15.9572,15.9781,3600.0
2006-09-26 10:25:00,22.96,22.98,22.96,22.98,4200.0,15.9851,15.999,15.9851,15.999,4200.0
2006-09-26 10:30:00,22.99,22.99,22.93,22.95,9600.0,16.0059,16.0059,15.9642,15.9781,9600.0
2006-09-26 10:35:00,22.93,22.94,22.9,22.91,6800.0,15.9642,15.9711,15.9433,15.9503,6800.0
2006-09-26 10:40:00,22.91,22.92,22.9,22.91,8200.0,15.9503,15.9572,15.9433,15.9503,8200.0
2006-09-26 10:45:00,22.91,22.92,22.9,22.9,8400.0,15.9503,15.9572,15.9433,15.9433,8400.0
2006-09-26 10:50:00,22.91,22.91,22.9,22.9,54400.0,15.9503,15.9503,15.9433,15.9433,54400.0
2006-09-26 10:55:00,22.9,22.91,22.9,22.91,6800.0,15.9433,15.9503,15.9433,15.9503,6800.0
2006-09-26 11:00:00,22.91,22.93,22.91,22.93,7400.0,15.9503,15.9642,15.9503,15.9642,7400.0
2006-09-26 11:05:00,22.92,22.92,22.9,22.92,17200.0,15.9572,15.9572,15.9433,15.9572,17200.0
2006-09-26 11:10:00,22.93,22.93,22.9,22.91,2600.0,15.9642,15.9642,15.9433,15.9503,2600.0
2006-09-26 11:15:00,22.93,22.93,22.92,22.92,2600.0,15.9642,15.9642,15.9572,15.9572,2600.0
2006-09-26 11:20:00,22.92,22.92,22.91,22.91,1000.0,15.9572,15.9572,15.9503,15.9503,1000.0
2006-09-26 11:25:00,22.91,22.91,22.9,22.91,12400.0,15.9503,15.9503,15.9433,15.9503,12400.0
2006-09-26 11:30:00,22.9,22.92,22.9,22.92,7600.0,15.9433,15.9572,15.9433,15.9572,7600.0
2006-09-26 11:35:00,22.91,22.91,22.9,22.9,2000.0,15.9503,15.9503,15.9433,15.9433,2000.0
2006-09-26 11:40:00,22.9,22.91,22.9,22.9,10600.0,15.9433,15.9503,15.9433,15.9433,10600.0
2006-09-26 11:45:00,22.89,22.89,22.89,22.89,34200.0,15.9363,15.9363,15.9363,15.9363,34200.0
2006-09-26 11:50:00,22.89,22.89,22.86,22.86,67200.0,15.9363,15.9363,15.9154,15.9154,67200.0
2006-09-26 11:55:00,22.88,22.88,22.85,22.86,9000.0,15.9294,15.9294,15.9085,15.9154,9000.0
2006-09-26 12:00:00,22.84,22.84,22.8,22.84,60200.0,15.9015,15.9015,15.8737,15.9015,60200.0
2006-09-26 12:05:00,22.84,22.85,22.81,22.81,7600.0,15.9015,15.9085,15.8806,15.8806,7600.0
2006-09-26 12:10:00,22.8,22.8,22.77,22.77,6400.0,15.8737,15.8737,15.8528,15.8528,6400.0
2006-09-26 12:15:00,22.78,22.83,22.78,22.8,6600.0,15.8597,15.8946,15.8597,15.8737,6600.0
2006-09-26 12:20:00,22.8,22.8,22.78,22.78,3400.0,15.8737,15.8737,15.8597,15.8597,3400.0
2006-09-26 12:25:00,22.78,22.8,22.76,22.8,4400.0,15.8597,15.8737,15.8458,15.8737,4400.0
2006-09-26 12:30:00,22.82,22.82,22.78,22.78,3400.0,15.8876,15.8876,15.8597,15.8597,3400.0
2006-09-26 12:35:00,22.78,22.78,22.76,22.76,2600.0,15.8597,15.8597,15.8458,15.8458,2600.0
2006-09-26 12:40:00,22.75,22.76,22.72,22.72,6800.0,15.8389,15.8458,15.818,15.818,6800.0
2006-09-26 12:45:00,22.72,22.78,22.72,22.75,9600.0,15.818,15.8597,15.818,15.8389,9600.0
2006-09-26 12:50:00,22.75,22.77,22.75,22.75,4600.0,15.8389,15.8528,15.8389,15.8389,4600.0
2006-09-26 12:55:00,22.75,22.78,22.74,22.78,5200.0,15.8389,15.8597,15.8319,15.8597,5200.0
2006-09-26 13:00:00,22.78,22.78,22.75,22.76,9600.0,15.8597,15.8597,15.8389,15.8458,9600.0
2006-09-26 13:05:00,22.77,22.77,22.73,22.77,7400.0,15.8528,15.8528,15.8249,15.8528,7400.0
2006-09-26 13:10:00,22.75,22.77,22.72,22.74,6400.0,15.8389,15.8528,15.818,15.8319,6400.0
2006-09-26 13:15:00,22.75,22.77,22.75,22.75,4200.0,15.8389,15.8528,15.8389,15.8389,4200.0
2006-09-26 13:20:00,22.75,22.8,22.75,22.79,7800.0,15.8389,15.8737,15.8389,15.8667,7800.0
2006-09-26 13:25:00,22.79,22.8,22.78,22.8,5400.0,15.8667,15.8737,15.8597,15.8737,5400.0
2006-09-26 13:30:00,22.81,22.82,22.79,22.79,6000.0,15.8806,15.8876,15.8667,15.8667,6000.0
2006-09-26 13:35:00,22.79,22.79,22.75,22.75,12400.0,15.8667,15.8667,15.8389,15.8389,12400.0
2006-09-26 13:40:00,22.75,22.75,22.72,22.72,7200.0,15.8389,15.8389,15.818,15.818,7200.0
2006-09-26 13:45:00,22.71,22.73,22.7,22.73,20000.0,15.811,15.8249,15.804,15.8249,20000.0
2006-09-26 13:50:00,22.72,22.8,22.72,22.8,8600.0,15.818,15.8737,15.818,15.8737,8600.0
2006-09-26 13:55:00,22.81,22.84,22.81,22.83,6000.0,15.8806,15.9015,15.8806,15.8946,6000.0
2006-09-26 14:00:00,22.81,22.83,22.81,22.82,4200.0,15.8806,15.8946,15.8806,15.8876,4200.0
2006-09-26 14:05:00,22.83,22.83,22.75,22.75,6400.0,15.8946,15.8946,15.8389,15.8389,6400.0
2006-09-26 14:10:00,22.76,22.76,22.73,22.74,5200.0,15.8458,15.8458,15.8249,15.8319,5200.0
2006-09-26 14:15:00,22.75,22.75,22.71,22.71,9400.0,15.8389,15.8389,15.811,15.811,9400.0
2006-09-26 14:20:00,22.7,22.75,22.7,22.75,10200.0,15.804,15.8389,15.804,15.8389,10200.0
2006-09-26 14:25:00,22.78,22.83,22.78,22.81,12000.0,15.8597,15.8946,15.8597,15.8806,12000.0
2006-09-26 14:30:00,22.82,22.88,22.82,22.87,13600.0,15.8876,15.9294,15.8876,15.9224,13600.0
2006-09-26 14:35:00,22.87,22.88,22.85,22.86,14200.0,15.9224,15.9294,15.9085,15.9154,14200.0
2006-09-26 14:40:00,22.86,22.88,22.86,22.88,56200.0,15.9154,15.9294,15.9154,15.9294,56200.0
2006-09-26 14:45:00,22.88,22.88,22.84,22.86,13800.0,15.9294,15.9294,15.9015,15.9154,13800.0
2006-09-26 14:50:00,22.86,22.89,22.85,22.89,12200.0,15.9154,15.9363,15.9085,15.9363,12200.0
2006-09-26 14:55:00,22.89,22.89,22.86,22.86,12400.0,15.9363,15.9363,15.9154,15.9154,12400.0
2006-09-26 15:00:00,22.85,22.86,22.83,22.84,6600.0,15.9085,15.9154,15.8946,15.9015,6600.0
2006-09-26 15:05:00,22.85,22.86,22.85,22.86,9400.0,15.9085,15.9154,15.9085,15.9154,9400.0
2006-09-26 15:10:00,22.86,22.86,22.86,22.86,1400.0,15.9154,15.9154,15.9154,15.9154,1400.0
2006-09-26 15:15:00,22.84,22.85,22.83,22.85,9800.0,15.9015,15.9085,15.8946,15.9085,9800.0
2006-09-26 15:20:00,22.84,22.86,22.83,22.86,6800.0,15.9015,15.9154,15.8946,15.9154,6800.0
2006-09-26 15:25:00,22.86,22.88,22.86,22.88,57400.0,15.9154,15.9294,15.9154,15.9294,57400.0
2006-09-26 15:30:00,22.89,22.9,22.89,22.9,69600.0,15.9363,15.9433,15.9363,15.9433,69600.0
2006-09-26 15:35:00,22.9,22.9,22.87,22.89,26400.0,15.9433,15.9433,15.9224,15.9363,26400.0
2006-09-26 15:40:00,22.88,22.89,22.86,22.88,15000.0,15.9294,15.9363,15.9154,15.9294,15000.0
2006-09-26 15:45:00,22.87,22.88,22.86,22.87,8200.0,15.9224,15.9294,15.9154,15.9224,8200.0
2006-09-26 15:50:00,22.87,22.87,22.85,22.86,16600.0,15.9224,15.9224,15.9085,15.9154,16600.0
2006-09-26 15:55:00,22.86,22.86,22.85,22.85,24600.0,15.9154,15.9154,15.9085,15.9085,24600.0
2006-09-27 09:30:00,22.81,22.81,22.78,22.8,3200.0,15.8806,15.8806,15.8597,15.8737,3200.0
2006-09-27 09:35:00,22.8,22.86,22.8,22.82,5200.0,15.8737,15.9154,15.8737,15.8876,5200.0
2006-09-27 09:40:00,22.82,22.9,22.82,22.88,5800.0,15.8876,15.9433,15.8876,15.9294,5800.0
2006-09-27 09:45:00,22.93,22.95,22.93,22.95,2600.0,15.9642,15.9781,15.9642,15.9781,2600.0
2006-09-27 09:50:00,22.97,22.97,22.95,22.95,5600.0,15.992,15.992,15.9781,15.9781,5600.0
2006-09-27 09:55:00,22.95,22.97,22.94,22.97,5400.0,15.9781,15.992,15.9711,15.992,5400.0
2006-09-27 10:00:00,22.97,23.0,22.97,22.99,7800.0,15.992,16.0129,15.992,16.0059,7800.0
2006-09-27 10:05:00,22.99,23.0,22.93,22.93,17000.0,16.0059,16.0129,15.9642,15.9642,17000.0
2006-09-27 10:10:00,22.9,22.99,22.89,22.96,14400.0,15.9433,16.0059,15.9363,15.9851,14400.0
2006-09-27 10:15:00,22.97,22.97,22.95,22.95,2800.0,15.992,15.992,15.9781,15.9781,2800.0
2006-09-27 10:20:00,22.93,22.98,22.91,22.97,3000.0,15.9642,15.999,15.9503,15.992,3000.0
2006-09-27 10:25:00,22.93,22.93,22.93,22.93,21400.0,15.9642,15.9642,15.9642,15.9642,21400.0
2006-09-27 10:30:00,22.94,22.97,22.94,22.95,23200.0,15.9711,15.992,15.9711,15.9781,23200.0
2006-09-27 10:35:00,22.96,22.97,22.95,22.95,3400.0,15.9851,15.992,15.9781,15.9781,3400.0
2006-09-27 10:40:00,22.94,22.94,22.91,22.91,3800.0,15.9711,15.9711,15.9503,15.9503,3800.0
2006-09-27 10:45:00,22.9,22.91,22.9,22.9,3800.0,15.9433,15.9503,15.9433,15.9433,3800.0
2006-09-27 10:50:00,22.89,22.91,22.89,22.9,1200.0,15.9363,15.9503,15.9363,15.9433,1200.0
2006-09-27 10:55:00,22.9,22.92,22.9,22.92,3800.0,15.9433,15.9572,15.9433,15.9572,3800.0
2006-09-27 11:00:00,22.93,22.93,22.86,22.86,16000.0,15.9642,15.9642,15.9154,15.9154,16000.0
2006-09-27 11:05:00,22.85,22.87,22.81,22.87,10400.0,15.9085,15.9224,15.8806,15.9224,10400.0
2006-09-27 11:10:00,22.87,22.87,22.82,22.86,4800.0,15.9224,15.9224,15.8876,15.9154,4800.0
2006-09-27 11:15:00,22.86,22.86,22.85,22.85,2000.0,15.9154,15.9154,15.9085,15.9085,2000.0
2006-09-27 11:20:00,22.86,22.86,22.81,22.83,5000.0,15.9154,15.9154,15.8806,15.8946,5000.0
2006-09-27 11:25:00,22.83,22.86,22.83,22.83,5800.0,15.8946,15.9154,15.8946,15.8946,5800.0
2006-09-27 11:30:00,22.85,22.88,22.85,22.88,7800.0,15.9085,15.9294,15.9085,15.9294,7800.0
2006-09-27 11:35:00,22.88,22.92,22.88,22.9,15400.0,15.9294,15.9572,15.9294,15.9433,15400.0
2006-09-27 11:40:00,22.9,22.9,22.84,22.85,6600.0,15.9433,15.9433,15.9015,15.9085,6600.0
2006-09-27 11:45:00,22.85,22.87,22.84,22.87,7600.0,15.9085,15.9224,15.9015,15.9224,7600.0
2006-09-27 11:50:00,22.88,22.88,22.84,22.84,6400.0,15.9294,15.9294,15.9015,15.9015,6400.0
2006-09-27 11:55:00,22.85,22.85,22.82,22.84,3800.0,15.9085,15.9085,15.8876,15.9015,3800.0
2006-09-27 12:00:00,22.84,22.86,22.84,22.86,5600.0,15.9015,15.9154,15.9015,15.9154,5600.0
2006-09-27 12:05:00,22.86,22.86,22.84,22.84,11800.0,15.9154,15.9154,15.9015,15.9015,11800.0
2006-09-27 12:10:00,22.83,22.83,22.83,22.83,4600.0,15.8946,15.8946,15.8946,15.8946,4600.0
2006-09-27 12:15:00,22.83,22.83,22.82,22.82,1600.0,15.8946,15.8946,15.8876,15.8876,1600.0
2006-09-27 12:20:00,22.84,22.85,22.84,22.85,1000.0,15.9015,15.9085,15.9015,15.9085,1000.0
2006-09-27 12:25:00,22.85,22.85,22.84,22.84,1600.0,15.9085,15.9085,15.9015,15.9015,1600.0
2006-09-27 12:30:00,22.82,22.83,22.81,22.83,2000.0,15.8876,15.8946,15.8806,15.8946,2000.0
2006-09-27 12:35:00,22.83,22.85,22.82,22.84,2200.0,15.8946,15.9085,15.8876,15.9015,2200.0
2006-09-27 12:40:00,22.84,22.85,22.84,22.85,800.0,15.9015,15.9085,15.9015,15.9085,800.0
2006-09-27 12:45:00,22.85,22.85,22.84,22.84,600.0,15.9085,15.9085,15.9015,15.9015,600.0
2006-09-27 12:50:00,22.85,22.85,22.85,22.85,10000.0,15.9085,15.9085,15.9085,15.9085,10000.0
2006-09-27 12:55:00,22.85,22.85,22.82,22.83,4000.0,15.9085,15.9085,15.8876,15.8946,4000.0
2006-09-27 13:00:00,22.85,22.86,22.85,22.86,1800.0,15.9085,15.9154,15.9085,15.9154,1800.0
2006-09-27 13:05:00,22.85,22.86,22.83,22.86,2600.0,15.9085,15.9154,15.8946,15.9154,2600.0
2006-09-27 13:10:00,22.85,22.85,22.82,22.82,1800.0,15.9085,15.9085,15.8876,15.8876,1800.0
2006-09-27 13:15:00,22.81,22.81,22.78,22.81,80600.0,15.8806,15.8806,15.8597,15.8806,80600.0
2006-09-27 13:20:00,22.79,22.83,22.79,22.82,53800.0,15.8667,15.8946,15.8667,15.8876,53800.0
2006-09-27 13:25:00,22.83,22.86,22.83,22.85,4400.0,15.8946,15.9154,15.8946,15.9085,4400.0
2006-09-27 13:30:00,22.85,22.85,22.82,22.82,8400.0,15.9085,15.9085,15.8876,15.8876,8400.0
2006-09-27 13:35:00,22.82,22.85,22.79,22.85,29600.0,15.8876,15.9085,15.8667,15.9085,29600.0
2006-09-27 13:40:00,22.85,22.88,22.84,22.88,52000.0,15.9085,15.9294,15.9015,15.9294,52000.0
2006-09-27 13:45:00,22.88,22.9,22.87,22.89,25400.0,15.9294,15.9433,15.9224,15.9363,25400.0
2006-09-27 13:50:00,22.89,22.9,22.89,22.9,71000.0,15.9363,15.9433,15.9363,15.9433,71000.0
2006-09-27 13:55:00,22.9,22.95,22.9,22.93,13200.0,15.9433,15.9781,15.9433,15.9642,13200.0
2006-09-27 14:00:00,22.93,22.93,22.91,22.91,4400.0,15.9642,15.9642,15.9503,15.9503,4400.0
2006-09-27 14:05:00,22.92,22.95,22.91,22.95,8600.0,15.9572,15.9781,15.9503,15.9781,8600.0
2006-09-27 14:10:00,22.95,22.95,22.86,22.86,35200.0,15.9781,15.9781,15.9154,15.9154,35200.0
2006-09-27 14:15:00,22.86,22.87,22.8,22.8,12000.0,15.9154,15.9224,15.8737,15.8737,12000.0
2006-09-27 14:20:00,22.81,22.81,22.71,22.75,68200.0,15.8806,15.8806,15.811,15.8389,68200.0
2006-09-27 14:25:00,22.76,22.8,22.76,22.78,7400.0,15.8458,15.8737,15.8458,15.8597,7400.0
2006-09-27 14:30:00,22.78,22.81,22.77,22.8,13000.0,15.8597,15.8806,15.8528,15.8737,13000.0
2006-09-27 14:35:00,22.8,22.85,22.8,22.84,8400.0,15.8737,15.9085,15.8737,15.9015,8400.0
2006-09-27 14:40:00,22.84,22.84,22.78,22.78,12600.0,15.9015,15.9015,15.8597,15.8597,12600.0
2006-09-27 14:45:00,22.78,22.78,22.75,22.75,4400.0,15.8597,15.8597,15.8389,15.8389,4400.0
2006-09-27 14:50:00,22.75,22.77,22.75,22.75,10600.0,15.8389,15.8528,15.8389,15.8389,10600.0
2006-09-27 14:55:00,22.75,22.77,22.75,22.77,5400.0,15.8389,15.8528,15.8389,15.8528,5400.0
2006-09-27 15:00:00,22.77,22.78,22.77,22.78,1400.0,15.8528,15.8597,15.8528,15.8597,1400.0
2006-09-27 15:05:00,22.78,22.78,22.72,22.72,4200.0,15.8597,15.8597,15.818,15.818,4200.0
2006-09-27 15:10:00,22.72,22.72,22.7,22.7,5400.0,15.818,15.818,15.804,15.804,5400.0
2006-09-27 15:15:00,22.7,22.74,22.7,22.73,3800.0,15.804,15.8319,15.804,15.8249,3800.0
2006-09-27 15:20:00,22.74,22.74,22.73,22.73,33200.0,15.8319,15.8319,15.8249,15.8249,33200.0
2006-09-27 15:25:00,22.74,22.78,22.74,22.78,9600.0,15.8319,15.8597,15.8319,15.8597,9600.0
2006-09-27 15:30:00,22.78,22.81,22.78,22.79,28200.0,15.8597,15.8806,15.8597,15.8667,28200.0
2006-09-27 15:35:00,22.81,22.81,22.79,22.81,10000.0,15.8806,15.8806,15.8667,15.8806,10000.0
2006-09-27 15:40:00,22.82,22.84,22.82,22.84,7000.0,15.8876,15.9015,15.8876,15.9015,7000.0
2006-09-27 15:45:00,22.84,22.86,22.84,22.86,3600.0,15.9015,15.9154,15.9015,15.9154,3600.0
2006-09-27 15:50:00,22.86,22.86,22.82,22.82,78600.0,15.9154,15.9154,15.8876,15.8876,78600.0
2006-09-27 15:55:00,22.82,22.83,22.8,22.81,65000.0,15.8876,15.8946,15.8737,15.8806,65000.0
2006-09-28 09:30:00,22.88,22.88,22.88,22.88,4600.0,15.9294,15.9294,15.9294,15.9294,4600.0
2006-09-28 09:35:00,22.88,22.93,22.86,22.9,6000.0,15.9294,15.9642,15.9154,15.9433,6000.0
2006-09-28 09:40:00,22.9,22.9,22.78,22.78,7400.0,15.9433,15.9433,15.8597,15.8597,7400.0
2006-09-28 09:45:00,22.76,22.77,22.75,22.75,2000.0,15.8458,15.8528,15.8389,15.8389,2000.0
2006-09-28 09:50:00,22.75,22.75,22.67,22.72,99000.0,15.8389,15.8389,15.7832,15.818,99000.0
2006-09-28 09:55:00,22.76,22.77,22.73,22.74,18400.0,15.8458,15.8528,15.8249,15.8319,18400.0
2006-09-28 10:00:00,22.73,22.76,22.73,22.76,15000.0,15.8249,15.8458,15.8249,15.8458,15000.0
2006-09-28 10:05:00,22.77,22.77,22.75,22.75,1600.0,15.8528,15.8528,15.8389,15.8389,1600.0
2006-09-28 10:10:00,22.74,22.78,22.73,22.78,11400.0,15.8319,15.8597,15.8249,15.8597,11400.0
2006-09-28 10:15:00,22.79,22.79,22.79,22.79,200.0,15.8667,15.8667,15.8667,15.8667,200.0
2006-09-28 10:20:00,22.78,22.78,22.73,22.73,6400.0,15.8597,15.8597,15.8249,15.8249,6400.0
2006-09-28 10:25:00,22.75,22.77,22.73,22.73,2400.0,15.8389,15.8528,15.8249,15.8249,2400.0
2006-09-28 10:30:00,22.74,22.75,22.73,22.73,26000.0,15.8319,15.8389,15.8249,15.8249,26000.0
2006-09-28 10:35:00,22.68,22.68,22.61,22.62,21200.0,15.7901,15.7901,15.7414,15.7483,21200.0
2006-09-28 10:40:00,22.64,22.64,22.59,22.64,5600.0,15.7623,15.7623,15.7275,15.7623,5600.0
2006-09-28 10:45:00,22.64,22.68,22.62,22.64,26200.0,15.7623,15.7901,15.7483,15.7623,26200.0
2006-09-28 10:50:00,22.64,22.66,22.61,22.61,9000.0,15.7623,15.7762,15.7414,15.7414,9000.0
2006-09-28 10:55:00,22.61,22.61,22.6,22.6,7400.0,15.7414,15.7414,15.7344,15.7344,7400.0
2006-09-28 11:00:00,22.59,22.61,22.59,22.61,2400.0,15.7275,15.7414,15.7275,15.7414,2400.0
2006-09-28 11:05:00,22.62,22.65,22.61,22.64,3800.0,15.7483,15.7692,15.7414,15.7623,3800.0
2006-09-28 11:10:00,22.64,22.64,22.59,22.6,4800.0,15.7623,15.7623,15.7275,15.7344,4800.0
2006-09-28 11:15:00,22.59,22.59,22.56,22.56,1600.0,15.7275,15.7275,15.7066,15.7066,1600.0
2006-09-28 11:20:00,22.58,22.68,22.58,22.68,12400.0,15.7205,15.7901,15.7205,15.7901,12400.0
2006-09-28 11:25:00,22.68,22.68,22.65,22.65,4000.0,15.7901,15.7901,15.7692,15.7692,4000.0
2006-09-28 11:30:00,22.66,22.66,22.66,22.66,200.0,15.7762,15.7762,15.7762,15.7762,200.0
2006-09-28 11:35:00,22.67,22.67,22.65,22.65,1600.0,15.7832,15.7832,15.7692,15.7692,1600.0
2006-09-28 11:40:00,22.67,22.67,22.66,22.66,2400.0,15.7832,15.7832,15.7762,15.7762,2400.0
2006-09-28 11:45:00,22.65,22.66,22.64,22.64,4800.0,15.7692,15.7762,15.7623,15.7623,4800.0
2006-09-28 11:50:00,22.61,22.61,22.57,22.57,6400.0,15.7414,15.7414,15.7135,15.7135,6400.0
2006-09-28 11:55:00,22.56,22.6,22.56,22.6,7200.0,15.7066,15.7344,15.7066,15.7344,7200.0
2006-09-28 12:00:00,22.59,22.59,22.58,22.58,5600.0,15.7275,15.7275,15.7205,15.7205,5600.0
2006-09-28 12:05:00,22.58,22.58,22.57,22.57,2000.0,15.7205,15.7205,15.7135,15.7135,2000.0
2006-09-28 12:10:00,22.56,22.58,22.56,22.58,8400.0,15.7066,15.7205,15.7066,15.7205,8400.0
2006-09-28 12:15:00,22.58,22.6,22.58,22.6,9600.0,15.7205,15.7344,15.7205,15.7344,9600.0
2006-09-28 12:20:00,22.59,22.6,22.58,22.58,1000.0,15.7275,15.7344,15.7205,15.7205,1000.0
2006-09-28 12:25:00,22.6,22.6,22.59,22.6,10400.0,15.7344,15.7344,15.7275,15.7344,10400.0
2006-09-28 12:30:00,22.61,22.61,22.6,22.6,4600.0,15.7414,15.7414,15.7344,15.7344,4600.0
2006-09-28 12:35:00,22.6,22.61,22.6,22.6,8200.0,15.7344,15.7414,15.7344,15.7344,8200.0
2006-09-28 12:40:00,22.59,22.6,22.59,22.6,400.0,15.7275,15.7344,15.7275,15.7344,400.0
2006-09-28 12:45:00,22.59,22.59,22.59,22.59,600.0,15.7275,15.7275,15.7275,15.7275,600.0
2006-09-28 12:50:00,22.59,22.61,22.59,22.61,3600.0,15.7275,15.7414,15.7275,15.7414,3600.0
2006-09-28 12:55:00,22.61,22.61,22.61,22.61,800.0,15.7414,15.7414,15.7414,15.7414,800.0
2006-09-28 13:00:00,22.6,22.6,22.6,22.6,4000.0,15.7344,15.7344,15.7344,15.7344,4000.0
2006-09-28 13:05:00,22.59,22.6,22.59,22.6,5000.0,15.7275,15.7344,15.7275,15.7344,5000.0
2006-09-28 13:10:00,22.6,22.6,22.57,22.57,17800.0,15.7344,15.7344,15.7135,15.7135,17800.0
2006-09-28 13:15:00,22.57,22.59,22.56,22.59,5200.0,15.7135,15.7275,15.7066,15.7275,5200.0
2006-09-28 13:20:00,22.59,22.65,22.59,22.62,41000.0,15.7275,15.7692,15.7275,15.7483,41000.0
2006-09-28 13:25:00,22.63,22.66,22.62,22.64,6600.0,15.7553,15.7762,15.7483,15.7623,6600.0
2006-09-28 13:30:00,22.64,22.65,22.62,22.62,4800.0,15.7623,15.7692,15.7483,15.7483,4800.0
2006-09-28 13:35:00,22.63,22.63,22.6,22.61,5000.0,15.7553,15.7553,15.7344,15.7414,5000.0
2006-09-28 13:40:00,22.61,22.63,22.61,22.63,4200.0,15.7414,15.7553,15.7414,15.7553,4200.0
2006-09-28 13:45:00,22.63,22.66,22.63,22.66,7400.0,15.7553,15.7762,15.7553,15.7762,7400.0
2006-09-28 13:50:00,22.67,22.68,22.67,22.68,7800.0,15.7832,15.7901,15.7832,15.7901,7800.0
2006-09-28 13:55:00,22.68,22.7,22.66,22.66,7200.0,15.7901,15.804,15.7762,15.7762,7200.0
2006-09-28 14:00:00,22.66,22.66,22.63,22.66,5000.0,15.7762,15.7762,15.7553,15.7762,5000.0
2006-09-28 14:05:00,22.65,22.67,22.65,22.67,5600.0,15.7692,15.7832,15.7692,15.7832,5600.0
2006-09-28 14:10:00,22.68,22.7,22.68,22.7,4600.0,15.7901,15.804,15.7901,15.804,4600.0
2006-09-28 14:15:00,22.7,22.71,22.7,22.71,2000.0,15.804,15.811,15.804,15.811,2000.0
2006-09-28 14:20:00,22.7,22.7,22.66,22.67,5600.0,15.804,15.804,15.7762,15.7832,5600.0
2006-09-28 14:25:00,22.7,22.72,22.7,22.72,4000.0,15.804,15.818,15.804,15.818,4000.0
2006-09-28 14:30:00,22.73,22.73,22.68,22.68,38800.0,15.8249,15.8249,15.7901,15.7901,38800.0
2006-09-28 14:35:00,22.7,22.74,22.7,22.74,64000.0,15.804,15.8319,15.804,15.8319,64000.0
2006-09-28 14:40:00,22.73,22.75,22.73,22.75,6200.0,15.8249,15.8389,15.8249,15.8389,6200.0
2006-09-28 14:45:00,22.75,22.76,22.75,22.75,3800.0,15.8389,15.8458,15.8389,15.8389,3800.0
2006-09-28 14:50:00,22.74,22.74,22.73,22.74,4400.0,15.8319,15.8319,15.8249,15.8319,4400.0
2006-09-28 14:55:00,22.74,22.76,22.74,22.74,3600.0,15.8319,15.8458,15.8319,15.8319,3600.0
2006-09-28 15:00:00,22.73,22.73,22.71,22.71,72400.0,15.8249,15.8249,15.811,15.811,72400.0
2006-09-28 15:05:00,22.72,22.72,22.68,22.68,5600.0,15.818,15.818,15.7901,15.7901,5600.0
2006-09-28 15:10:00,22.66,22.71,22.66,22.71,6600.0,15.7762,15.811,15.7762,15.811,6600.0
2006-09-28 15:15:00,22.72,22.73,22.71,22.73,1800.0,15.818,15.8249,15.811,15.8249,1800.0
2006-09-28 15:20:00,22.73,22.74,22.73,22.73,4200.0,15.8249,15.8319,15.8249,15.8249,4200.0
2006-09-28 15:25:00,22.73,22.74,22.71,22.71,6000.0,15.8249,15.8319,15.811,15.811,6000.0
2006-09-28 15:30:00,22.71,22.73,22.71,22.73,7600.0,15.811,15.8249,15.811,15.8249,7600.0
2006-09-28 15:35:00,22.73,22.74,22.73,22.74,2200.0,15.8249,15.8319,15.8249,15.8319,2200.0
2006-09-28 15:40:00,22.74,22.75,22.74,22.74,3600.0,15.8319,15.8389,15.8319,15.8319,3600.0
2006-09-28 15:45:00,22.75,22.77,22.73,22.75,9200.0,15.8389,15.8528,15.8249,15.8389,9200.0
2006-09-28 15:50:00,22.73,22.74,22.73,22.74,6000.0,15.8249,15.8319,15.8249,15.8319,6000.0
2006-09-28 15:55:00,22.74,22.75,22.73,22.75,10200.0,15.8319,15.8389,15.8249,15.8389,10200.0
2006-09-29 09:30:00,22.8,22.85,22.8,22.85,4800.0,15.8737,15.9085,15.8737,15.9085,4800.0
2006-09-29 09:35:00,22.85,22.94,22.85,22.94,7000.0,15.9085,15.9711,15.9085,15.9711,7000.0
2006-09-29 09:40:00,22.96,22.96,22.86,22.86,10600.0,15.9851,15.9851,15.9154,15.9154,10600.0
2006-09-29 09:45:00,22.84,22.88,22.81,22.81,4400.0,15.9015,15.9294,15.8806,15.8806,4400.0
2006-09-29 09:50:00,22.81,22.84,22.8,22.8,9200.0,15.8806,15.9015,15.8737,15.8737,9200.0
2006-09-29 09:55:00,22.81,22.88,22.81,22.86,6200.0,15.8806,15.9294,15.8806,15.9154,6200.0
2006-09-29 10:00:00,22.88,22.91,22.84,22.91,10600.0,15.9294,15.9503,15.9015,15.9503,10600.0
2006-09-29 10:05:00,22.92,22.99,22.92,22.92,9400.0,15.9572,16.0059,15.9572,15.9572,9400.0
2006-09-29 10:10:00,22.91,22.92,22.81,22.85,99200.0,15.9503,15.9572,15.8806,15.9085,99200.0
2006-09-29 10:15:00,22.85,22.86,22.8,22.86,12800.0,15.9085,15.9154,15.8737,15.9154,12800.0
2006-09-29 10:20:00,22.86,22.87,22.83,22.84,5800.0,15.9154,15.9224,15.8946,15.9015,5800.0
2006-09-29 10:25:00,22.84,22.85,22.84,22.85,5200.0,15.9015,15.9085,15.9015,15.9085,5200.0
2006-09-29 10:30:00,22.85,22.85,22.83,22.85,7000.0,15.9085,15.9085,15.8946,15.9085,7000.0
2006-09-29 10:35:00,22.83,22.86,22.83,22.84,7000.0,15.8946,15.9154,15.8946,15.9015,7000.0
2006-09-29 10:40:00,22.83,22.84,22.81,22.81,5800.0,15.8946,15.9015,15.8806,15.8806,5800.0
2006-09-29 10:45:00,22.81,22.86,22.81,22.82,7600.0,15.8806,15.9154,15.8806,15.8876,7600.0
2006-09-29 10:50:00,22.85,22.86,22.84,22.85,7400.0,15.9085,15.9154,15.9015,15.9085,7400.0
2006-09-29 10:55:00,22.85,22.88,22.82,22.88,8400.0,15.9085,15.9294,15.8876,15.9294,8400.0
2006-09-29 11:00:00,22.88,22.92,22.88,22.88,7400.0,15.9294,15.9572,15.9294,15.9294,7400.0
2006-09-29 11:05:00,22.89,22.89,22.84,22.85,77200.0,15.9363,15.9363,15.9015,15.9085,77200.0
2006-09-29 11:10:00,22.86,22.87,22.84,22.86,5200.0,15.9154,15.9224,15.9015,15.9154,5200.0
2006-09-29 11:15:00,22.85,22.86,22.85,22.86,11200.0,15.9085,15.9154,15.9085,15.9154,11200.0
2006-09-29 11:20:00,22.86,22.86,22.83,22.85,4200.0,15.9154,15.9154,15.8946,15.9085,4200.0
2006-09-29 11:25:00,22.82,22.84,22.82,22.84,4000.0,15.8876,15.9015,15.8876,15.9015,4000.0
2006-09-29 11:30:00,22.85,22.86,22.83,22.83,4200.0,15.9085,15.9154,15.8946,15.8946,4200.0
2006-09-29 11:35:00,22.84,22.85,22.84,22.85,50200.0,15.9015,15.9085,15.9015,15.9085,50200.0
2006-09-29 11:40:00,22.83,22.87,22.83,22.87,2400.0,15.8946,15.9224,15.8946,15.9224,2400.0
2006-09-29 11:45:00,22.86,22.89,22.86,22.88,3400.0,15.9154,15.9363,15.9154,15.9294,3400.0
2006-09-29 11:50:00,22.89,22.93,22.89,22.93,8000.0,15.9363,15.9642,15.9363,15.9642,8000.0
2006-09-29 11:55:00,22.93,22.93,22.91,22.92,4200.0,15.9642,15.9642,15.9503,15.9572,4200.0
2006-09-29 12:00:00,22.92,22.92,22.92,22.92,3600.0,15.9572,15.9572,15.9572,15.9572,3600.0
2006-09-29 12:05:00,22.92,22.92,22.9,22.9,4200.0,15.9572,15.9572,15.9433,15.9433,4200.0
2006-09-29 12:10:00,22.92,22.92,22.89,22.9,122800.0,15.9572,15.9572,15.9363,15.9433,122800.0
2006-09-29 12:15:00,22.9,22.91,22.88,22.9,3000.0,15.9433,15.9503,15.9294,15.9433,3000.0
2006-09-29 12:20:00,22.91,22.91,22.89,22.91,2800.0,15.9503,15.9503,15.9363,15.9503,2800.0
2006-09-29 12:25:00,22.91,22.93,22.91,22.93,3800.0,15.9503,15.9642,15.9503,15.9642,3800.0
2006-09-29 12:30:00,22.95,22.98,22.94,22.98,4200.0,15.9781,15.999,15.9711,15.999,4200.0
2006-09-29 12:35:00,22.97,22.99,22.95,22.96,4000.0,15.992,16.0059,15.9781,15.9851,4000.0
2006-09-29 12:40:00,22.96,22.97,22.93,22.93,6000.0,15.9851,15.992,15.9642,15.9642,6000.0
2006-09-29 12:45:00,22.95,22.99,22.95,22.96,3800.0,15.9781,16.0059,15.9781,15.9851,3800.0
2006-09-29 12:50:00,22.99,23.0,22.99,22.99,3600.0,16.0059,16.0129,16.0059,16.0059,3600.0
2006-09-29 12:55:00,23.0,23.0,22.99,22.99,8000.0,16.0129,16.0129,16.0059,16.0059,8000.0
2006-09-29 13:00:00,22.99,23.0,22.98,22.98,5400.0,16.0059,16.0129,15.999,15.999,5400.0
2006-09-29 13:05:00,22.99,23.0,22.98,22.98,10000.0,16.0059,16.0129,15.999,15.999,10000.0
2006-09-29 13:10:00,23.0,23.04,23.0,23.04,12600.0,16.0129,16.0408,16.0129,16.0408,12600.0
2006-09-29 13:15:00,23.04,23.04,23.02,23.02,5000.0,16.0408,16.0408,16.0268,16.0268,5000.0
2006-09-29 13:20:00,23.03,23.04,23.01,23.03,4200.0,16.0338,16.0408,16.0199,16.0338,4200.0
2006-09-29 13:25:00,23.01,23.01,22.97,22.97,4600.0,16.0199,16.0199,15.992,15.992,4600.0
2006-09-29 13:30:00,22.95,22.96,22.94,22.94,7200.0,15.9781,15.9851,15.9711,15.9711,7200.0
2006-09-29 13:35:00,22.97,22.97,22.95,22.96,4400.0,15.992,15.992,15.9781,15.9851,4400.0
2006-09-29 13:40:00,22.96,22.97,22.93,22.93,6200.0,15.9851,15.992,15.9642,15.9642,6200.0
2006-09-29 13:45:00,22.94,22.96,22.94,22.96,4000.0,15.9711,15.9851,15.9711,15.9851,4000.0
2006-09-29 13:50:00,22.95,22.95,22.94,22.94,4200.0,15.9781,15.9781,15.9711,15.9711,4200.0
2006-09-29 13:55:00,22.94,22.95,22.93,22.95,5000.0,15.9711,15.9781,15.9642,15.9781,5000.0
2006-09-29 14:00:00,22.94,22.96,22.93,22.95,4000.0,15.9711,15.9851,15.9642,15.9781,4000.0
2006-09-29 14:05:00,22.93,22.95,22.9,22.91,5400.0,15.9642,15.9781,15.9433,15.9503,5400.0
2006-09-29 14:10:00,22.91,22.92,22.88,22.89,7400.0,15.9503,15.9572,15.9294,15.9363,7400.0
2006-09-29 14:15:00,22.91,22.93,22.9,22.9,6400.0,15.9503,15.9642,15.9433,15.9433,6400.0
2006-09-29 14:20:00,22.92,22.95,22.92,22.92,7600.0,15.9572,15.9781,15.9572,15.9572,7600.0
2006-09-29 14:25:00,22.92,22.96,22.92,22.95,7400.0,15.9572,15.9851,15.9572,15.9781,7400.0
2006-09-29 14:30:00,22.95,22.96,22.94,22.95,7400.0,15.9781,15.9851,15.9711,15.9781,7400.0
2006-09-29 14:35:00,22.95,22.96,22.95,22.96,3000.0,15.9781,15.9851,15.9781,15.9851,3000.0
2006-09-29 14:40:00,22.96,22.96,22.92,22.92,7600.0,15.9851,15.9851,15.9572,15.9572,7600.0
2006-09-29 14:45:00,22.92,22.95,22.91,22.95,7400.0,15.9572,15.9781,15.9503,15.9781,7400.0
2006-09-29 14:50:00,22.96,22.98,22.93,22.95,6400.0,15.9851,15.999,15.9642,15.9781,6400.0
2006-09-29 14:55:00,22.93,22.95,22.91,22.91,5000.0,15.9642,15.9781,15.9503,15.9503,5000.0
2006-09-29 15:00:00,22.91,22.91,22.84,22.85,8800.0,15.9503,15.9503,15.9015,15.9085,8800.0
2006-09-29 15:05:00,22.84,22.88,22.84,22.85,7400.0,15.9015,15.9294,15.9015,15.9085,7400.0
2006-09-29 15:10:00,22.85,22.86,22.83,22.86,7800.0,15.9085,15.9154,15.8946,15.9154,7800.0
2006-09-29 15:15:00,22.87,22.91,22.87,22.9,5200.0,15.9224,15.9503,15.9224,15.9433,5200.0
2006-09-29 15:20:00,22.9,22.91,22.86,22.86,6000.0,15.9433,15.9503,15.9154,15.9154,6000.0
2006-09-29 15:25:00,22.89,22.91,22.88,22.89,4800.0,15.9363,15.9503,15.9294,15.9363,4800.0
2006-09-29 15:30:00,22.91,22.93,22.9,22.91,5800.0,15.9503,15.9642,15.9433,15.9503,5800.0
2006-09-29 15:35:00,22.91,22.92,22.89,22.89,2200.0,15.9503,15.9572,15.9363,15.9363,2200.0
2006-09-29 15:40:00,22.88,22.88,22.85,22.85,8400.0,15.9294,15.9294,15.9085,15.9085,8400.0
2006-09-29 15:45:00,22.85,22.85,22.78,22.8,9000.0,15.9085,15.9085,15.8597,15.8737,9000.0
2006-09-29 15:50:00,22.8,22.8,22.77,22.77,10000.0,15.8737,15.8737,15.8528,15.8528,10000.0
2006-09-29 15:55:00,22.77,22.77,22.75,22.75,19800.0,15.8528,15.8528,15.8389,15.8389,19800.0
2006-10-02 09:30:00,22.75,22.78,22.75,22.78,48400.0,15.8389,15.8597,15.8389,15.8597,48400.0
2006-10-02 09:35:00,22.74,22.74,22.66,22.7,5600.0,15.8319,15.8319,15.7762,15.804,5600.0
2006-10-02 09:40:00,22.69,22.8,22.67,22.8,6400.0,15.7971,15.8737,15.7832,15.8737,6400.0
2006-10-02 09:45:00,22.81,22.9,22.81,22.89,6000.0,15.8806,15.9433,15.8806,15.9363,6000.0
2006-10-02 09:50:00,22.89,22.89,22.83,22.83,4800.0,15.9363,15.9363,15.8946,15.8946,4800.0
2006-10-02 09:55:00,22.81,22.84,22.81,22.84,11600.0,15.8806,15.9015,15.8806,15.9015,11600.0
2006-10-02 10:00:00,22.85,22.85,22.79,22.83,12000.0,15.9085,15.9085,15.8667,15.8946,12000.0
2006-10-02 10:05:00,22.85,22.91,22.85,22.91,11800.0,15.9085,15.9503,15.9085,15.9503,11800.0
2006-10-02 10:10:00,22.9,22.92,22.85,22.85,10000.0,15.9433,15.9572,15.9085,15.9085,10000.0
2006-10-02 10:15:00,22.86,22.86,22.75,22.76,13200.0,15.9154,15.9154,15.8389,15.8458,13200.0
2006-10-02 10:20:00,22.78,22.78,22.68,22.7,11000.0,15.8597,15.8597,15.7901,15.804,11000.0
2006-10-02 10:25:00,22.7,22.72,22.63,22.68,13800.0,15.804,15.818,15.7553,15.7901,13800.0
2006-10-02 10:30:00,22.67,22.7,22.67,22.67,4800.0,15.7832,15.804,15.7832,15.7832,4800.0
2006-10-02 10:35:00,22.68,22.71,22.67,22.71,5400.0,15.7901,15.811,15.7832,15.811,5400.0
2006-10-02 10:40:00,22.71,22.71,22.67,22.67,5600.0,15.811,15.811,15.7832,15.7832,5600.0
2006-10-02 10:45:00,22.66,22.74,22.65,22.73,8000.0,15.7762,15.8319,15.7692,15.8249,8000.0
2006-10-02 10:50:00,22.73,22.74,22.7,22.74,4600.0,15.8249,15.8319,15.804,15.8319,4600.0
2006-10-02 10:55:00,22.72,22.85,22.72,22.85,22800.0,15.818,15.9085,15.818,15.9085,22800.0
2006-10-02 11:00:00,22.84,22.85,22.84,22.85,3200.0,15.9015,15.9085,15.9015,15.9085,3200.0
2006-10-02 11:05:00,22.83,22.86,22.83,22.86,2800.0,15.8946,15.9154,15.8946,15.9154,2800.0
2006-10-02 11:10:00,22.86,22.9,22.86,22.89,3600.0,15.9154,15.9433,15.9154,15.9363,3600.0
2006-10-02 11:15:00,22.9,22.9,22.86,22.86,7200.0,15.9433,15.9433,15.9154,15.9154,7200.0
2006-10-02 11:20:00,22.87,22.87,22.86,22.86,74400.0,15.9224,15.9224,15.9154,15.9154,74400.0
2006-10-02 11:25:00,22.86,22.9,22.86,22.9,6200.0,15.9154,15.9433,15.9154,15.9433,6200.0
2006-10-02 11:30:00,22.9,22.97,22.9,22.96,18400.0,15.9433,15.992,15.9433,15.9851,18400.0
2006-10-02 11:35:00,22.96,22.99,22.96,22.99,8000.0,15.9851,16.0059,15.9851,16.0059,8000.0
2006-10-02 11:40:00,22.99,22.99,22.97,22.97,5600.0,16.0059,16.0059,15.992,15.992,5600.0
2006-10-02 11:45:00,22.98,23.0,22.98,23.0,7400.0,15.999,16.0129,15.999,16.0129,7400.0
2006-10-02 11:50:00,23.0,23.03,23.0,23.02,5600.0,16.0129,16.0338,16.0129,16.0268,5600.0
2006-10-02 11:55:00,23.02,23.05,23.02,23.04,7400.0,16.0268,16.0477,16.0268,16.0408,7400.0
2006-10-02 12:00:00,23.06,23.06,23.0,23.02,6200.0,16.0547,16.0547,16.0129,16.0268,6200.0
2006-10-02 12:05:00,23.04,23.04,23.0,23.02,5800.0,16.0408,16.0408,16.0129,16.0268,5800.0
2006-10-02 12:10:00,23.0,23.0,22.99,22.99,4400.0,16.0129,16.0129,16.0059,16.0059,4400.0
2006-10-02 12:15:00,23.0,23.0,22.97,22.97,3200.0,16.0129,16.0129,15.992,15.992,3200.0
2006-10-02 12:20:00,22.98,22.98,22.95,22.96,3400.0,15.999,15.999,15.9781,15.9851,3400.0
2006-10-02 12:25:00,22.96,23.0,22.96,23.0,4400.0,15.9851,16.0129,15.9851,16.0129,4400.0
2006-10-02 12:30:00,23.02,23.03,23.0,23.02,7200.0,16.0268,16.0338,16.0129,16.0268,7200.0
2006-10-02 12:35:00,23.03,23.08,23.03,23.08,7400.0,16.0338,16.0686,16.0338,16.0686,7400.0
2006-10-02 12:40:00,23.07,23.13,23.06,23.09,12000.0,16.0616,16.1034,16.0547,16.0756,12000.0
2006-10-02 12:45:00,23.11,23.11,23.11,23.11,400.0,16.0895,16.0895,16.0895,16.0895,400.0
2006-10-02 12:50:00,23.11,23.11,23.06,23.06,6600.0,16.0895,16.0895,16.0547,16.0547,6600.0
2006-10-02 12:55:00,23.09,23.09,23.04,23.04,4400.0,16.0756,16.0756,16.0408,16.0408,4400.0
2006-10-02 13:00:00,23.04,23.04,23.0,23.0,6200.0,16.0408,16.0408,16.0129,16.0129,6200.0
2006-10-02 13:05:00,22.99,23.0,22.99,23.0,5000.0,16.0059,16.0129,16.0059,16.0129,5000.0
2006-10-02 13:10:00,23.0,23.03,23.0,23.03,8800.0,16.0129,16.0338,16.0129,16.0338,8800.0
2006-10-02 13:15:00,23.03,23.05,23.03,23.05,1800.0,16.0338,16.0477,16.0338,16.0477,1800.0
2006-10-02 13:20:00,23.02,23.02,23.0,23.0,1400.0,16.0268,16.0268,16.0129,16.0129,1400.0
2006-10-02 13:25:00,23.0,23.02,23.0,23.02,800.0,16.0129,16.0268,16.0129,16.0268,800.0
2006-10-02 13:30:00,23.02,23.02,23.0,23.01,2000.0,16.0268,16.0268,16.0129,16.0199,2000.0
2006-10-02 13:35:00,23.0,23.02,22.97,22.97,4200.0,16.0129,16.0268,15.992,15.992,4200.0
2006-10-02 13:40:00,22.99,22.99,22.89,22.89,9400.0,16.0059,16.0059,15.9363,15.9363,9400.0
2006-10-02 13:45:00,22.88,22.88,22.81,22.83,6600.0,15.9294,15.9294,15.8806,15.8946,6600.0
2006-10-02 13:50:00,22.83,22.83,22.8,22.82,7600.0,15.8946,15.8946,15.8737,15.8876,7600.0
2006-10-02 13:55:00,22.81,22.87,22.81,22.86,2800.0,15.8806,15.9224,15.8806,15.9154,2800.0
2006-10-02 14:00:00,22.85,22.85,22.82,22.84,3200.0,15.9085,15.9085,15.8876,15.9015,3200.0
2006-10-02 14:05:00,22.84,22.89,22.84,22.89,3800.0,15.9015,15.9363,15.9015,15.9363,3800.0
2006-10-02 14:10:00,22.87,22.89,22.86,22.89,5400.0,15.9224,15.9363,15.9154,15.9363,5400.0
2006-10-02 14:15:00,22.89,22.94,22.89,22.94,4800.0,15.9363,15.9711,15.9363,15.9711,4800.0
2006-10-02 14:20:00,22.93,22.95,22.92,22.95,3000.0,15.9642,15.9781,15.9572,15.9781,3000.0
2006-10-02 14:25:00,22.95,22.95,22.91,22.93,2200.0,15.9781,15.9781,15.9503,15.9642,2200.0
2006-10-02 14:30:00,22.93,22.94,22.9,22.93,5800.0,15.9642,15.9711,15.9433,15.9642,5800.0
2006-10-02 14:35:00,22.93,22.93,22.93,22.93,5400.0,15.9642,15.9642,15.9642,15.9642,5400.0
2006-10-02 14:40:00,22.93,22.94,22.89,22.91,3800.0,15.9642,15.9711,15.9363,15.9503,3800.0
2006-10-02 14:45:00,22.91,22.92,22.91,22.92,70000.0,15.9503,15.9572,15.9503,15.9572,70000.0
2006-10-02 14:50:00,22.93,22.93,22.85,22.86,7000.0,15.9642,15.9642,15.9085,15.9154,7000.0
2006-10-02 14:55:00,22.86,22.86,22.83,22.84,70800.0,15.9154,15.9154,15.8946,15.9015,70800.0
2006-10-02 15:00:00,22.85,22.94,22.84,22.93,141600.0,15.9085,15.9711,15.9015,15.9642,141600.0
2006-10-02 15:05:00,22.93,22.95,22.9,22.92,4800.0,15.9642,15.9781,15.9433,15.9572,4800.0
2006-10-02 15:10:00,22.92,22.92,22.88,22.9,6000.0,15.9572,15.9572,15.9294,15.9433,6000.0
2006-10-02 15:15:00,22.9,22.93,22.9,22.93,4200.0,15.9433,15.9642,15.9433,15.9642,4200.0
2006-10-02 15:20:00,22.93,22.97,22.93,22.96,92400.0,15.9642,15.992,15.9642,15.9851,92400.0
2006-10-02 15:25:00,22.95,22.96,22.92,22.95,10200.0,15.9781,15.9851,15.9572,15.9781,10200.0
2006-10-02 15:30:00,22.96,22.96,22.93,22.94,7000.0,15.9851,15.9851,15.9642,15.9711,7000.0
2006-10-02 15:35:00,22.94,22.98,22.94,22.97,7200.0,15.9711,15.999,15.9711,15.992,7200.0
2006-10-02 15:40:00,22.95,22.97,22.95,22.96,5000.0,15.9781,15.992,15.9781,15.9851,5000.0
2006-10-02 15:45:00,22.96,22.99,22.96,22.98,6600.0,15.9851,16.0059,15.9851,15.999,6600.0
2006-10-02 15:50:00,22.98,22.98,22.9,22.92,13200.0,15.999,15.999,15.9433,15.9572,13200.0
2006-10-02 15:55:00,22.91,22.93,22.91,22.93,8600.0,15.9503,15.9642,15.9503,15.9642,8600.0
2006-10-03 09:30:00,22.87,22.87,22.85,22.87,15600.0,15.9224,15.9224,15.9085,15.9224,15600.0
2006-10-03 09:35:00,22.86,22.86,22.81,22.81,20800.0,15.9154,15.9154,15.8806,15.8806,20800.0
2006-10-03 09:40:00,22.81,22.86,22.81,22.82,19000.0,15.8806,15.9154,15.8806,15.8876,19000.0
2006-10-03 09:45:00,22.83,22.86,22.82,22.85,19600.0,15.8946,15.9154,15.8876,15.9085,19600.0
2006-10-03 09:50:00,22.86,22.86,22.83,22.85,14800.0,15.9154,15.9154,15.8946,15.9085,14800.0
2006-10-03 09:55:00,22.85,22.9,22.85,22.9,9400.0,15.9085,15.9433,15.9085,15.9433,9400.0
2006-10-03 10:00:00,22.9,22.92,22.9,22.9,8400.0,15.9433,15.9572,15.9433,15.9433,8400.0
2006-10-03 10:05:00,22.91,22.95,22.9,22.94,11400.0,15.9503,15.9781,15.9433,15.9711,11400.0
2006-10-03 10:10:00,22.93,22.93,22.88,22.92,6000.0,15.9642,15.9642,15.9294,15.9572,6000.0
2006-10-03 10:15:00,22.92,22.98,22.92,22.96,7200.0,15.9572,15.999,15.9572,15.9851,7200.0
2006-10-03 10:20:00,22.96,22.96,22.93,22.96,1800.0,15.9851,15.9851,15.9642,15.9851,1800.0
2006-10-03 10:25:00,22.96,22.99,22.96,22.99,4000.0,15.9851,16.0059,15.9851,16.0059,4000.0
2006-10-03 10:30:00,23.0,23.02,23.0,23.02,6000.0,16.0129,16.0268,16.0129,16.0268,6000.0
2006-10-03 10:35:00,23.0,23.04,23.0,23.03,2800.0,16.0129,16.0408,16.0129,16.0338,2800.0
2006-10-03 10:40:00,22.99,22.99,22.95,22.95,2600.0,16.0059,16.0059,15.9781,15.9781,2600.0
2006-10-03 10:45:00,22.92,22.95,22.89,22.92,20200.0,15.9572,15.9781,15.9363,15.9572,20200.0
2006-10-03 10:50:00,22.88,22.92,22.87,22.9,4800.0,15.9294,15.9572,15.9224,15.9433,4800.0
2006-10-03 10:55:00,22.9,22.93,22.9,22.92,4800.0,15.9433,15.9642,15.9433,15.9572,4800.0
2006-10-03 11:00:00,22.91,22.91,22.88,22.88,3000.0,15.9503,15.9503,15.9294,15.9294,3000.0
2006-10-03 11:05:00,22.88,22.9,22.88,22.9,3800.0,15.9294,15.9433,15.9294,15.9433,3800.0
2006-10-03 11:10:00,22.9,22.91,22.89,22.89,5400.0,15.9433,15.9503,15.9363,15.9363,5400.0
2006-10-03 11:15:00,22.91,23.03,22.91,23.03,6000.0,15.9503,16.0338,15.9503,16.0338,6000.0
2006-10-03 11:20:00,23.02,23.07,23.02,23.06,5800.0,16.0268,16.0616,16.0268,16.0547,5800.0
2006-10-03 11:25:00,23.06,23.11,23.06,23.11,2800.0,16.0547,16.0895,16.0547,16.0895,2800.0
2006-10-03 11:30:00,23.11,23.17,23.11,23.15,15800.0,16.0895,16.1313,16.0895,16.1173,15800.0
2006-10-03 11:35:00,23.16,23.16,23.15,23.15,8600.0,16.1243,16.1243,16.1173,16.1173,8600.0
2006-10-03 11:40:00,23.14,23.14,23.11,23.13,5400.0,16.1104,16.1104,16.0895,16.1034,5400.0
2006-10-03 11:45:00,23.13,23.15,23.13,23.14,3400.0,16.1034,16.1173,16.1034,16.1104,3400.0
2006-10-03 11:50:00,23.14,23.14,23.08,23.11,4000.0,16.1104,16.1104,16.0686,16.0895,4000.0
2006-10-03 11:55:00,23.11,23.11,23.09,23.1,2600.0,16.0895,16.0895,16.0756,16.0825,2600.0
2006-10-03 12:00:00,23.1,23.12,23.1,23.11,3400.0,16.0825,16.0965,16.0825,16.0895,3400.0
2006-10-03 12:05:00,23.13,23.26,23.13,23.24,34600.0,16.1034,16.1939,16.1034,16.18,34600.0
2006-10-03 12:10:00,23.23,23.3,23.23,23.3,11800.0,16.173,16.2218,16.173,16.2218,11800.0
2006-10-03 12:15:00,23.28,23.32,23.28,23.32,13200.0,16.2078,16.2357,16.2078,16.2357,13200.0
2006-10-03 12:20:00,23.31,23.32,23.31,23.32,8200.0,16.2287,16.2357,16.2287,16.2357,8200.0
2006-10-03 12:25:00,23.32,23.34,23.28,23.29,21600.0,16.2357,16.2496,16.2078,16.2148,21600.0
2006-10-03 12:30:00,23.29,23.32,23.27,23.32,33000.0,16.2148,16.2357,16.2009,16.2357,33000.0
2006-10-03 12:35:00,23.32,23.32,23.28,23.3,10000.0,16.2357,16.2357,16.2078,16.2218,10000.0
2006-10-03 12:40:00,23.29,23.3,23.29,23.3,5800.0,16.2148,16.2218,16.2148,16.2218,5800.0
2006-10-03 12:45:00,23.29,23.31,23.26,23.31,12200.0,16.2148,16.2287,16.1939,16.2287,12200.0
2006-10-03 12:50:00,23.31,23.33,23.31,23.32,5600.0,16.2287,16.2427,16.2287,16.2357,5600.0
2006-10-03 12:55:00,23.32,23.34,23.3,23.34,12600.0,16.2357,16.2496,16.2218,16.2496,12600.0
2006-10-03 13:00:00,23.34,23.35,23.34,23.34,7400.0,16.2496,16.2566,16.2496,16.2496,7400.0
2006-10-03 13:05:00,23.34,23.34,23.33,23.33,4400.0,16.2496,16.2496,16.2427,16.2427,4400.0
2006-10-03 13:10:00,23.33,23.34,23.33,23.34,4600.0,16.2427,16.2496,16.2427,16.2496,4600.0
2006-10-03 13:15:00,23.35,23.38,23.34,23.37,87600.0,16.2566,16.2775,16.2496,16.2705,87600.0
2006-10-03 13:20:00,23.36,23.38,23.34,23.35,14400.0,16.2635,16.2775,16.2496,16.2566,14400.0
2006-10-03 13:25:00,23.35,23.36,23.34,23.36,8200.0,16.2566,16.2635,16.2496,16.2635,8200.0
2006-10-03 13:30:00,23.35,23.36,23.35,23.36,2400.0,16.2566,16.2635,16.2566,16.2635,2400.0
2006-10-03 13:35:00,23.36,23.36,23.36,23.36,5200.0,16.2635,16.2635,16.2635,16.2635,5200.0
2006-10-03 13:40:00,23.36,23.36,23.32,23.32,8800.0,16.2635,16.2635,16.2357,16.2357,8800.0
2006-10-03 13:45:00,23.32,23.33,23.31,23.32,2200.0,16.2357,16.2427,16.2287,16.2357,2200.0
2006-10-03 13:50:00,23.32,23.36,23.31,23.34,7400.0,16.2357,16.2635,16.2287,16.2496,7400.0
2006-10-03 13:55:00,23.35,23.35,23.35,23.35,1400.0,16.2566,16.2566,16.2566,16.2566,1400.0
2006-10-03 14:00:00,23.35,23.4,23.35,23.4,9400.0,16.2566,16.2914,16.2566,16.2914,9400.0
2006-10-03 14:05:00,23.4,23.43,23.4,23.43,9600.0,16.2914,16.3123,16.2914,16.3123,9600.0
2006-10-03 14:10:00,23.43,23.44,23.42,23.43,18400.0,16.3123,16.3192,16.3053,16.3123,18400.0
2006-10-03 14:15:00,23.43,23.43,23.39,23.4,27600.0,16.3123,16.3123,16.2844,16.2914,27600.0
2006-10-03 14:20:00,23.38,23.41,23.38,23.41,6400.0,16.2775,16.2984,16.2775,16.2984,6400.0
2006-10-03 14:25:00,23.41,23.42,23.35,23.35,26200.0,16.2984,16.3053,16.2566,16.2566,26200.0
2006-10-03 14:30:00,23.35,23.39,23.34,23.39,11200.0,16.2566,16.2844,16.2496,16.2844,11200.0
2006-10-03 14:35:00,23.4,23.41,23.37,23.39,5600.0,16.2914,16.2984,16.2705,16.2844,5600.0
2006-10-03 14:40:00,23.39,23.39,23.35,23.37,12000.0,16.2844,16.2844,16.2566,16.2705,12000.0
2006-10-03 14:45:00,23.36,23.37,23.36,23.37,36200.0,16.2635,16.2705,16.2635,16.2705,36200.0
2006-10-03 14:50:00,23.37,23.38,23.36,23.36,58000.0,16.2705,16.2775,16.2635,16.2635,58000.0
2006-10-03 14:55:00,23.34,23.35,23.32,23.33,17600.0,16.2496,16.2566,16.2357,16.2427,17600.0
2006-10-03 15:00:00,23.34,23.35,23.34,23.34,11600.0,16.2496,16.2566,16.2496,16.2496,11600.0
2006-10-03 15:05:00,23.32,23.33,23.31,23.31,4600.0,16.2357,16.2427,16.2287,16.2287,4600.0
2006-10-03 15:10:00,23.31,23.35,23.31,23.35,19200.0,16.2287,16.2566,16.2287,16.2566,19200.0
2006-10-03 15:15:00,23.35,23.35,23.3,23.32,18200.0,16.2566,16.2566,16.2218,16.2357,18200.0
2006-10-03 15:20:00,23.32,23.32,23.31,23.32,9200.0,16.2357,16.2357,16.2287,16.2357,9200.0
2006-10-03 15:25:00,23.32,23.32,23.29,23.31,9400.0,16.2357,16.2357,16.2148,16.2287,9400.0
2006-10-03 15:30:00,23.3,23.31,23.29,23.3,24400.0,16.2218,16.2287,16.2148,16.2218,24400.0
2006-10-03 15:35:00,23.31,23.31,23.27,23.28,14200.0,16.2287,16.2287,16.2009,16.2078,14200.0
2006-10-03 15:40:00,23.27,23.27,23.22,23.22,15800.0,16.2009,16.2009,16.1661,16.1661,15800.0
2006-10-03 15:45:00,23.21,23.23,23.21,23.23,28600.0,16.1591,16.173,16.1591,16.173,28600.0
2006-10-03 15:50:00,23.23,23.27,23.23,23.27,42200.0,16.173,16.2009,16.173,16.2009,42200.0
2006-10-03 15:55:00,23.27,23.27,23.24,23.25,25800.0,16.2009,16.2009,16.18,16.187,25800.0
2006-10-04 09:30:00,23.25,23.27,23.25,23.27,40600.0,16.187,16.2009,16.187,16.2009,40600.0
2006-10-04 09:35:00,23.27,23.32,23.26,23.27,18600.0,16.2009,16.2357,16.1939,16.2009,18600.0
2006-10-04 09:40:00,23.27,23.27,23.23,23.27,15400.0,16.2009,16.2009,16.173,16.2009,15400.0
2006-10-04 09:45:00,23.29,23.3,23.29,23.29,6000.0,16.2148,16.2218,16.2148,16.2148,6000.0
2006-10-04 09:50:00,23.3,23.31,23.27,23.27,8000.0,16.2218,16.2287,16.2009,16.2009,8000.0
2006-10-04 09:55:00,23.28,23.29,23.23,23.27,10200.0,16.2078,16.2148,16.173,16.2009,10200.0
2006-10-04 10:00:00,23.27,23.27,23.25,23.25,4200.0,16.2009,16.2009,16.187,16.187,4200.0
2006-10-04 10:05:00,23.25,23.31,23.24,23.3,13200.0,16.187,16.2287,16.18,16.2218,13200.0
2006-10-04 10:10:00,23.3,23.31,23.28,23.31,9400.0,16.2218,16.2287,16.2078,16.2287,9400.0
2006-10-04 10:15:00,23.31,23.33,23.28,23.3,34400.0,16.2287,16.2427,16.2078,16.2218,34400.0
2006-10-04 10:20:00,23.3,23.36,23.3,23.36,37400.0,16.2218,16.2635,16.2218,16.2635,37400.0
2006-10-04 10:25:00,23.39,23.39,23.33,23.33,22400.0,16.2844,16.2844,16.2427,16.2427,22400.0
2006-10-04 10:30:00,23.34,23.35,23.33,23.34,15000.0,16.2496,16.2566,16.2427,16.2496,15000.0
2006-10-04 10:35:00,23.32,23.34,23.32,23.34,3200.0,16.2357,16.2496,16.2357,16.2496,3200.0
2006-10-04 10:40:00,23.33,23.35,23.33,23.35,49600.0,16.2427,16.2566,16.2427,16.2566,49600.0
2006-10-04 10:45:00,23.33,23.33,23.31,23.31,14000.0,16.2427,16.2427,16.2287,16.2287,14000.0
2006-10-04 10:50:00,23.31,23.34,23.31,23.31,14000.0,16.2287,16.2496,16.2287,16.2287,14000.0
2006-10-04 10:55:00,23.32,23.35,23.32,23.35,6600.0,16.2357,16.2566,16.2357,16.2566,6600.0
2006-10-04 11:00:00,23.35,23.35,23.33,23.34,6400.0,16.2566,16.2566,16.2427,16.2496,6400.0
2006-10-04 11:05:00,23.34,23.35,23.34,23.35,5400.0,16.2496,16.2566,16.2496,16.2566,5400.0
2006-10-04 11:10:00,23.35,23.35,23.34,23.35,88800.0,16.2566,16.2566,16.2496,16.2566,88800.0
2006-10-04 11:15:00,23.35,23.35,23.35,23.35,20400.0,16.2566,16.2566,16.2566,16.2566,20400.0
2006-10-04 11:20:00,23.35,23.43,23.35,23.43,61000.0,16.2566,16.3123,16.2566,16.3123,61000.0
2006-10-04 11:25:00,23.43,23.45,23.43,23.44,8200.0,16.3123,16.3262,16.3123,16.3192,8200.0
2006-10-04 11:30:00,23.44,23.45,23.42,23.44,12200.0,16.3192,16.3262,16.3053,16.3192,12200.0
2006-10-04 11:35:00,23.42,23.44,23.42,23.43,15400.0,16.3053,16.3192,16.3053,16.3123,15400.0
2006-10-04 11:40:00,23.43,23.45,23.43,23.44,5400.0,16.3123,16.3262,16.3123,16.3192,5400.0
2006-10-04 11:45:00,23.43,23.44,23.42,23.42,3200.0,16.3123,16.3192,16.3053,16.3053,3200.0
2006-10-04 11:50:00,23.43,23.45,23.43,23.43,6000.0,16.3123,16.3262,16.3123,16.3123,6000.0
2006-10-04 11:55:00,23.43,23.45,23.42,23.45,6200.0,16.3123,16.3262,16.3053,16.3262,6200.0
2006-10-04 12:00:00,23.45,23.45,23.4,23.4,7800.0,16.3262,16.3262,16.2914,16.2914,7800.0
2006-10-04 12:05:00,23.4,23.4,23.36,23.38,5200.0,16.2914,16.2914,16.2635,16.2775,5200.0
2006-10-04 12:10:00,23.39,23.4,23.38,23.4,6200.0,16.2844,16.2914,16.2775,16.2914,6200.0
2006-10-04 12:15:00,23.4,23.43,23.4,23.43,7200.0,16.2914,16.3123,16.2914,16.3123,7200.0
2006-10-04 12:20:00,23.44,23.45,23.44,23.45,11400.0,16.3192,16.3262,16.3192,16.3262,11400.0
2006-10-04 12:25:00,23.45,23.45,23.45,23.45,26800.0,16.3262,16.3262,16.3262,16.3262,26800.0
2006-10-04 12:30:00,23.45,23.45,23.44,23.45,4400.0,16.3262,16.3262,16.3192,16.3262,4400.0
2006-10-04 12:35:00,23.45,23.45,23.4,23.43,20800.0,16.3262,16.3262,16.2914,16.3123,20800.0
2006-10-04 12:40:00,23.43,23.45,23.43,23.45,6400.0,16.3123,16.3262,16.3123,16.3262,6400.0
2006-10-04 12:45:00,23.45,23.45,23.43,23.45,5800.0,16.3262,16.3262,16.3123,16.3262,5800.0
2006-10-04 12:50:00,23.45,23.45,23.42,23.45,4400.0,16.3262,16.3262,16.3053,16.3262,4400.0
2006-10-04 12:55:00,23.45,23.48,23.45,23.47,7600.0,16.3262,16.3471,16.3262,16.3401,7600.0
2006-10-04 13:00:00,23.47,23.48,23.45,23.46,6200.0,16.3401,16.3471,16.3262,16.3332,6200.0
2006-10-04 13:05:00,23.47,23.48,23.47,23.48,5200.0,16.3401,16.3471,16.3401,16.3471,5200.0
2006-10-04 13:10:00,23.47,23.48,23.45,23.48,7400.0,16.3401,16.3471,16.3262,16.3471,7400.0
2006-10-04 13:15:00,23.47,23.5,23.47,23.5,8400.0,16.3401,16.361,16.3401,16.361,8400.0
2006-10-04 13:20:00,23.5,23.5,23.49,23.5,6600.0,16.361,16.361,16.3541,16.361,6600.0
2006-10-04 13:25:00,23.5,23.55,23.5,23.55,13200.0,16.361,16.3958,16.361,16.3958,13200.0
2006-10-04 13:30:00,23.56,23.6,23.53,23.59,28600.0,16.4028,16.4306,16.3819,16.4237,28600.0
2006-10-04 13:35:00,23.59,23.61,23.59,23.6,4200.0,16.4237,16.4376,16.4237,16.4306,4200.0
2006-10-04 13:40:00,23.59,23.6,23.56,23.56,7800.0,16.4237,16.4306,16.4028,16.4028,7800.0
2006-10-04 13:45:00,23.57,23.57,23.55,23.55,4600.0,16.4098,16.4098,16.3958,16.3958,4600.0
2006-10-04 13:50:00,23.55,23.56,23.55,23.55,5400.0,16.3958,16.4028,16.3958,16.3958,5400.0
2006-10-04 13:55:00,23.55,23.57,23.55,23.57,6800.0,16.3958,16.4098,16.3958,16.4098,6800.0
2006-10-04 14:00:00,23.57,23.58,23.57,23.58,2600.0,16.4098,16.4167,16.4098,16.4167,2600.0
2006-10-04 14:05:00,23.58,23.62,23.58,23.61,10600.0,16.4167,16.4446,16.4167,16.4376,10600.0
2006-10-04 14:10:00,23.61,23.67,23.61,23.65,26000.0,16.4376,16.4794,16.4376,16.4654,26000.0
2006-10-04 14:15:00,23.65,23.67,23.65,23.67,25200.0,16.4654,16.4794,16.4654,16.4794,25200.0
2006-10-04 14:20:00,23.67,23.71,23.67,23.71,13000.0,16.4794,16.5072,16.4794,16.5072,13000.0
2006-10-04 14:25:00,23.71,23.72,23.7,23.7,10400.0,16.5072,16.5142,16.5003,16.5003,10400.0
2006-10-04 14:30:00,23.72,23.75,23.71,23.75,11000.0,16.5142,16.5351,16.5072,16.5351,11000.0
2006-10-04 14:35:00,23.75,23.8,23.75,23.8,20800.0,16.5351,16.5699,16.5351,16.5699,20800.0
2006-10-04 14:40:00,23.8,23.8,23.79,23.79,11400.0,16.5699,16.5699,16.5629,16.5629,11400.0
2006-10-04 14:45:00,23.79,23.82,23.79,23.81,47400.0,16.5629,16.5838,16.5629,16.5768,47400.0
2006-10-04 14:50:00,23.81,23.84,23.8,23.84,22800.0,16.5768,16.5977,16.5699,16.5977,22800.0
2006-10-04 14:55:00,23.85,23.85,23.83,23.83,22000.0,16.6047,16.6047,16.5908,16.5908,22000.0
2006-10-04 15:00:00,23.83,23.83,23.75,23.75,22600.0,16.5908,16.5908,16.5351,16.5351,22600.0
2006-10-04 15:05:00,23.77,23.77,23.71,23.73,5000.0,16.549,16.549,16.5072,16.5211,5000.0
2006-10-04 15:10:00,23.73,23.77,23.73,23.73,14000.0,16.5211,16.549,16.5211,16.5211,14000.0
2006-10-04 15:15:00,23.73,23.75,23.73,23.74,63000.0,16.5211,16.5351,16.5211,16.5281,63000.0
2006-10-04 15:20:00,23.75,23.77,23.74,23.75,16800.0,16.5351,16.549,16.5281,16.5351,16800.0
2006-10-04 15:25:00,23.75,23.78,23.74,23.74,10000.0,16.5351,16.556,16.5281,16.5281,10000.0
2006-10-04 15:30:00,23.75,23.75,23.73,23.75,31000.0,16.5351,16.5351,16.5211,16.5351,31000.0
2006-10-04 15:35:00,23.76,23.77,23.74,23.76,18800.0,16.542,16.549,16.5281,16.542,18800.0
2006-10-04 15:40:00,23.77,23.77,23.72,23.75,33200.0,16.549,16.549,16.5142,16.5351,33200.0
2006-10-04 15:45:00,23.75,23.75,23.73,23.74,15200.0,16.5351,16.5351,16.5211,16.5281,15200.0
2006-10-04 15:50:00,23.74,23.75,23.73,23.73,43000.0,16.5281,16.5351,16.5211,16.5211,43000.0
2006-10-04 15:55:00,23.73,23.78,23.73,23.78,25200.0,16.5211,16.556,16.5211,16.556,25200.0
2006-10-05 09:30:00,23.77,23.77,23.68,23.68,14800.0,16.549,16.549,16.4863,16.4863,14800.0
2006-10-05 09:35:00,23.67,23.68,23.65,23.68,10000.0,16.4794,16.4863,16.4654,16.4863,10000.0
2006-10-05 09:40:00,23.67,23.7,23.67,23.68,4600.0,16.4794,16.5003,16.4794,16.4863,4600.0
2006-10-05 09:45:00,23.68,23.73,23.68,23.73,15800.0,16.4863,16.5211,16.4863,16.5211,15800.0
2006-10-05 09:50:00,23.73,23.73,23.71,23.73,4000.0,16.5211,16.5211,16.5072,16.5211,4000.0
2006-10-05 09:55:00,23.75,23.77,23.74,23.74,59600.0,16.5351,16.549,16.5281,16.5281,59600.0
2006-10-05 10:00:00,23.75,23.75,23.62,23.65,9000.0,16.5351,16.5351,16.4446,16.4654,9000.0
2006-10-05 10:05:00,23.65,23.69,23.62,23.67,18400.0,16.4654,16.4933,16.4446,16.4794,18400.0
2006-10-05 10:10:00,23.67,23.67,23.63,23.67,9200.0,16.4794,16.4794,16.4515,16.4794,9200.0
2006-10-05 10:15:00,23.67,23.68,23.61,23.61,7000.0,16.4794,16.4863,16.4376,16.4376,7000.0
2006-10-05 10:20:00,23.62,23.68,23.62,23.68,5400.0,16.4446,16.4863,16.4446,16.4863,5400.0
2006-10-05 10:25:00,23.69,23.7,23.65,23.67,11600.0,16.4933,16.5003,16.4654,16.4794,11600.0
2006-10-05 10:30:00,23.67,23.67,23.62,23.62,5400.0,16.4794,16.4794,16.4446,16.4446,5400.0
2006-10-05 10:35:00,23.64,23.64,23.61,23.61,12200.0,16.4585,16.4585,16.4376,16.4376,12200.0
2006-10-05 10:40:00,23.61,23.62,23.59,23.59,4200.0,16.4376,16.4446,16.4237,16.4237,4200.0
2006-10-05 10:45:00,23.58,23.67,23.58,23.67,7400.0,16.4167,16.4794,16.4167,16.4794,7400.0
2006-10-05 10:50:00,23.67,23.71,23.67,23.71,5600.0,16.4794,16.5072,16.4794,16.5072,5600.0
2006-10-05 10:55:00,23.7,23.74,23.7,23.74,3000.0,16.5003,16.5281,16.5003,16.5281,3000.0
2006-10-05 11:00:00,23.74,23.79,23.74,23.77,10000.0,16.5281,16.5629,16.5281,16.549,10000.0
2006-10-05 11:05:00,23.77,23.8,23.75,23.8,46000.0,16.549,16.5699,16.5351,16.5699,46000.0
2006-10-05 11:10:00,23.8,23.83,23.78,23.78,10600.0,16.5699,16.5908,16.556,16.556,10600.0
2006-10-05 11:15:00,23.78,23.78,23.71,23.71,4400.0,16.556,16.556,16.5072,16.5072,4400.0
2006-10-05 11:20:00,23.71,23.74,23.69,23.69,19400.0,16.5072,16.5281,16.4933,16.4933,19400.0
2006-10-05 11:25:00,23.7,23.71,23.65,23.7,17400.0,16.5003,16.5072,16.4654,16.5003,17400.0
2006-10-05 11:30:00,23.7,23.7,23.68,23.7,4200.0,16.5003,16.5003,16.4863,16.5003,4200.0
2006-10-05 11:35:00,23.7,23.72,23.69,23.72,6400.0,16.5003,16.5142,16.4933,16.5142,6400.0
2006-10-05 11:40:00,23.74,23.79,23.74,23.79,7000.0,16.5281,16.5629,16.5281,16.5629,7000.0
2006-10-05 11:45:00,23.8,23.8,23.74,23.75,4400.0,16.5699,16.5699,16.5281,16.5351,4400.0
2006-10-05 11:50:00,23.75,23.75,23.72,23.72,3000.0,16.5351,16.5351,16.5142,16.5142,3000.0
2006-10-05 11:55:00,23.73,23.75,23.73,23.75,2800.0,16.5211,16.5351,16.5211,16.5351,2800.0
2006-10-05 12:00:00,23.74,23.75,23.72,23.75,4400.0,16.5281,16.5351,16.5142,16.5351,4400.0
2006-10-05 12:05:00,23.74,23.75,23.74,23.74,2400.0,16.5281,16.5351,16.5281,16.5281,2400.0
2006-10-05 12:10:00,23.74,23.75,23.73,23.73,1000.0,16.5281,16.5351,16.5211,16.5211,1000.0
2006-10-05 12:15:00,23.73,23.73,23.73,23.73,1800.0,16.5211,16.5211,16.5211,16.5211,1800.0
2006-10-05 12:20:00,23.73,23.73,23.73,23.73,3800.0,16.5211,16.5211,16.5211,16.5211,3800.0
2006-10-05 12:25:00,23.73,23.73,23.7,23.72,4400.0,16.5211,16.5211,16.5003,16.5142,4400.0
2006-10-05 12:30:00,23.71,23.72,23.68,23.68,5600.0,16.5072,16.5142,16.4863,16.4863,5600.0
2006-10-05 12:35:00,23.67,23.68,23.62,23.64,6600.0,16.4794,16.4863,16.4446,16.4585,6600.0
2006-10-05 12:40:00,23.65,23.66,23.62,23.66,10400.0,16.4654,16.4724,16.4446,16.4724,10400.0
2006-10-05 12:45:00,23.66,23.67,23.65,23.65,3200.0,16.4724,16.4794,16.4654,16.4654,3200.0
2006-10-05 12:50:00,23.64,23.65,23.63,23.64,1600.0,16.4585,16.4654,16.4515,16.4585,1600.0
2006-10-05 12:55:00,23.64,23.66,23.63,23.63,71800.0,16.4585,16.4724,16.4515,16.4515,71800.0
2006-10-05 13:00:00,23.6,23.66,23.6,23.66,9200.0,16.4306,16.4724,16.4306,16.4724,9200.0
2006-10-05 13:05:00,23.68,23.68,23.68,23.68,800.0,16.4863,16.4863,16.4863,16.4863,800.0
2006-10-05 13:10:00,23.68,23.7,23.68,23.68,7000.0,16.4863,16.5003,16.4863,16.4863,7000.0
2006-10-05 13:15:00,23.71,23.77,23.7,23.77,5800.0,16.5072,16.549,16.5003,16.549,5800.0
2006-10-05 13:20:00,23.78,23.81,23.78,23.8,10400.0,16.556,16.5768,16.556,16.5699,10400.0
2006-10-05 13:25:00,23.8,23.82,23.8,23.82,7200.0,16.5699,16.5838,16.5699,16.5838,7200.0
2006-10-05 13:30:00,23.83,23.83,23.82,23.82,800.0,16.5908,16.5908,16.5838,16.5838,800.0
2006-10-05 13:35:00,23.82,23.86,23.79,23.85,13400.0,16.5838,16.6117,16.5629,16.6047,13400.0
2006-10-05 13:40:00,23.86,23.88,23.86,23.86,2800.0,16.6117,16.6256,16.6117,16.6117,2800.0
2006-10-05 13:45:00,23.86,23.91,23.86,23.88,8200.0,16.6117,16.6465,16.6117,16.6256,8200.0
2006-10-05 13:50:00,23.89,23.89,23.87,23.88,2800.0,16.6325,16.6325,16.6186,16.6256,2800.0
2006-10-05 13:55:00,23.86,23.88,23.81,23.81,7600.0,16.6117,16.6256,16.5768,16.5768,7600.0
2006-10-05 14:00:00,23.81,23.81,23.76,23.76,12200.0,16.5768,16.5768,16.542,16.542,12200.0
2006-10-05 14:05:00,23.77,23.78,23.72,23.72,10200.0,16.549,16.556,16.5142,16.5142,10200.0
2006-10-05 14:10:00,23.74,23.83,23.74,23.81,11000.0,16.5281,16.5908,16.5281,16.5768,11000.0
2006-10-05 14:15:00,23.82,23.82,23.75,23.75,9400.0,16.5838,16.5838,16.5351,16.5351,9400.0
2006-10-05 14:20:00,23.75,23.77,23.75,23.75,10600.0,16.5351,16.549,16.5351,16.5351,10600.0
2006-10-05 14:25:00,23.75,23.77,23.75,23.75,9000.0,16.5351,16.549,16.5351,16.5351,9000.0
2006-10-05 14:30:00,23.76,23.79,23.76,23.79,7800.0,16.542,16.5629,16.542,16.5629,7800.0
2006-10-05 14:35:00,23.79,23.79,23.78,23.78,3400.0,16.5629,16.5629,16.556,16.556,3400.0
2006-10-05 14:40:00,23.79,23.8,23.78,23.79,3800.0,16.5629,16.5699,16.556,16.5629,3800.0
2006-10-05 14:45:00,23.8,23.8,23.79,23.8,7800.0,16.5699,16.5699,16.5629,16.5699,7800.0
2006-10-05 14:50:00,23.8,23.82,23.79,23.82,9800.0,16.5699,16.5838,16.5629,16.5838,9800.0
2006-10-05 14:55:00,23.83,23.84,23.83,23.84,2800.0,16.5908,16.5977,16.5908,16.5977,2800.0
2006-10-05 15:00:00,23.84,23.84,23.81,23.83,16400.0,16.5977,16.5977,16.5768,16.5908,16400.0
2006-10-05 15:05:00,23.83,23.89,23.83,23.89,5000.0,16.5908,16.6325,16.5908,16.6325,5000.0
2006-10-05 15:10:00,23.9,23.94,23.89,23.94,17000.0,16.6395,16.6674,16.6325,16.6674,17000.0
2006-10-05 15:15:00,23.95,23.96,23.92,23.93,6200.0,16.6743,16.6813,16.6534,16.6604,6200.0
2006-10-05 15:20:00,23.93,23.93,23.89,23.9,6800.0,16.6604,16.6604,16.6325,16.6395,6800.0
2006-10-05 15:25:00,23.9,23.91,23.89,23.89,18200.0,16.6395,16.6465,16.6325,16.6325,18200.0
2006-10-05 15:30:00,23.89,23.9,23.85,23.85,17600.0,16.6325,16.6395,16.6047,16.6047,17600.0
2006-10-05 15:35:00,23.84,23.85,23.82,23.82,40600.0,16.5977,16.6047,16.5838,16.5838,40600.0
2006-10-05 15:40:00,23.81,23.84,23.81,23.83,22000.0,16.5768,16.5977,16.5768,16.5908,22000.0
2006-10-05 15:45:00,23.83,23.83,23.79,23.83,20200.0,16.5908,16.5908,16.5629,16.5908,20200.0
2006-10-05 15:50:00,23.84,23.9,23.84,23.88,54800.0,16.5977,16.6395,16.5977,16.6256,54800.0
2006-10-05 15:55:00,23.87,23.87,23.8,23.85,40200.0,16.6186,16.6186,16.5699,16.6047,40200.0
2006-10-06 09:30:00,23.78,23.78,23.63,23.65,10400.0,16.556,16.556,16.4515,16.4654,10400.0
2006-10-06 09:35:00,23.61,23.61,23.55,23.55,6000.0,16.4376,16.4376,16.3958,16.3958,6000.0
2006-10-06 09:40:00,23.57,23.59,23.57,23.58,6600.0,16.4098,16.4237,16.4098,16.4167,6600.0
2006-10-06 09:45:00,23.57,23.57,23.5,23.55,13000.0,16.4098,16.4098,16.361,16.3958,13000.0
2006-10-06 09:50:00,23.54,23.55,23.52,23.54,36800.0,16.3889,16.3958,16.3749,16.3889,36800.0
2006-10-06 09:55:00,23.54,23.55,23.5,23.53,21200.0,16.3889,16.3958,16.361,16.3819,21200.0
2006-10-06 10:00:00,23.53,23.53,23.42,23.45,30600.0,16.3819,16.3819,16.3053,16.3262,30600.0
2006-10-06 10:05:00,23.45,23.45,23.39,23.42,44000.0,16.3262,16.3262,16.2844,16.3053,44000.0
2006-10-06 10:10:00,23.4,23.4,23.38,23.39,16200.0,16.2914,16.2914,16.2775,16.2844,16200.0
2006-10-06 10:15:00,23.39,23.4,23.32,23.32,14000.0,16.2844,16.2914,16.2357,16.2357,14000.0
2006-10-06 10:20:00,23.32,23.32,23.28,23.32,18600.0,16.2357,16.2357,16.2078,16.2357,18600.0
2006-10-06 10:25:00,23.33,23.33,23.3,23.3,4000.0,16.2427,16.2427,16.2218,16.2218,4000.0
2006-10-06 10:30:00,23.3,23.3,23.28,23.3,14400.0,16.2218,16.2218,16.2078,16.2218,14400.0
2006-10-06 10:35:00,23.3,23.34,23.3,23.34,10800.0,16.2218,16.2496,16.2218,16.2496,10800.0
2006-10-06 10:40:00,23.35,23.41,23.33,23.36,44400.0,16.2566,16.2984,16.2427,16.2635,44400.0
2006-10-06 10:45:00,23.36,23.43,23.36,23.4,11000.0,16.2635,16.3123,16.2635,16.2914,11000.0
2006-10-06 10:50:00,23.39,23.39,23.33,23.36,11200.0,16.2844,16.2844,16.2427,16.2635,11200.0
2006-10-06 10:55:00,23.36,23.38,23.35,23.38,10400.0,16.2635,16.2775,16.2566,16.2775,10400.0
2006-10-06 11:00:00,23.37,23.37,23.31,23.31,8600.0,16.2705,16.2705,16.2287,16.2287,8600.0
2006-10-06 11:05:00,23.3,23.3,23.26,23.3,12000.0,16.2218,16.2218,16.1939,16.2218,12000.0
2006-10-06 11:10:00,23.3,23.33,23.28,23.33,6200.0,16.2218,16.2427,16.2078,16.2427,6200.0
2006-10-06 11:15:00,23.34,23.39,23.34,23.38,11600.0,16.2496,16.2844,16.2496,16.2775,11600.0
2006-10-06 11:20:00,23.38,23.4,23.32,23.33,44400.0,16.2775,16.2914,16.2357,16.2427,44400.0
2006-10-06 11:25:00,23.33,23.35,23.33,23.35,6600.0,16.2427,16.2566,16.2427,16.2566,6600.0
2006-10-06 11:30:00,23.35,23.36,23.34,23.34,3800.0,16.2566,16.2635,16.2496,16.2496,3800.0
2006-10-06 11:35:00,23.34,23.34,23.33,23.33,4000.0,16.2496,16.2496,16.2427,16.2427,4000.0
2006-10-06 11:40:00,23.33,23.35,23.33,23.33,15000.0,16.2427,16.2566,16.2427,16.2427,15000.0
2006-10-06 11:45:00,23.33,23.33,23.29,23.29,5600.0,16.2427,16.2427,16.2148,16.2148,5600.0
2006-10-06 11:50:00,23.29,23.3,23.28,23.28,10200.0,16.2148,16.2218,16.2078,16.2078,10200.0
2006-10-06 11:55:00,23.29,23.31,23.27,23.31,14200.0,16.2148,16.2287,16.2009,16.2287,14200.0
2006-10-06 12:00:00,23.3,23.31,23.29,23.3,5200.0,16.2218,16.2287,16.2148,16.2218,5200.0
2006-10-06 12:05:00,23.31,23.31,23.24,23.25,12800.0,16.2287,16.2287,16.18,16.187,12800.0
2006-10-06 12:10:00,23.24,23.24,23.22,23.23,7200.0,16.18,16.18,16.1661,16.173,7200.0
2006-10-06 12:15:00,23.22,23.23,23.2,23.21,5800.0,16.1661,16.173,16.1522,16.1591,5800.0
2006-10-06 12:20:00,23.21,23.22,23.17,23.17,5800.0,16.1591,16.1661,16.1313,16.1313,5800.0
2006-10-06 12:25:00,23.16,23.16,23.1,23.12,19400.0,16.1243,16.1243,16.0825,16.0965,19400.0
2006-10-06 12:30:00,23.12,23.18,23.12,23.18,8600.0,16.0965,16.1382,16.0965,16.1382,8600.0
2006-10-06 12:35:00,23.18,23.18,23.16,23.17,5800.0,16.1382,16.1382,16.1243,16.1313,5800.0
2006-10-06 12:40:00,23.15,23.18,23.15,23.18,3800.0,16.1173,16.1382,16.1173,16.1382,3800.0
2006-10-06 12:45:00,23.18,23.25,23.18,23.23,13800.0,16.1382,16.187,16.1382,16.173,13800.0
2006-10-06 12:50:00,23.23,23.24,23.2,23.23,14800.0,16.173,16.18,16.1522,16.173,14800.0
2006-10-06 12:55:00,23.23,23.28,23.23,23.28,6600.0,16.173,16.2078,16.173,16.2078,6600.0
2006-10-06 13:00:00,23.28,23.29,23.28,23.28,4200.0,16.2078,16.2148,16.2078,16.2078,4200.0
2006-10-06 13:05:00,23.29,23.35,23.29,23.34,9600.0,16.2148,16.2566,16.2148,16.2496,9600.0
2006-10-06 13:10:00,23.35,23.43,23.35,23.42,10600.0,16.2566,16.3123,16.2566,16.3053,10600.0
2006-10-06 13:15:00,23.43,23.49,23.42,23.48,8200.0,16.3123,16.3541,16.3053,16.3471,8200.0
2006-10-06 13:20:00,23.49,23.49,23.48,23.49,6200.0,16.3541,16.3541,16.3471,16.3541,6200.0
2006-10-06 13:25:00,23.48,23.5,23.48,23.48,25000.0,16.3471,16.361,16.3471,16.3471,25000.0
2006-10-06 13:30:00,23.5,23.51,23.5,23.51,5000.0,16.361,16.368,16.361,16.368,5000.0
2006-10-06 13:35:00,23.51,23.52,23.5,23.5,4800.0,16.368,16.3749,16.361,16.361,4800.0
2006-10-06 13:40:00,23.5,23.51,23.48,23.51,8600.0,16.361,16.368,16.3471,16.368,8600.0
2006-10-06 13:45:00,23.53,23.58,23.53,23.58,7400.0,16.3819,16.4167,16.3819,16.4167,7400.0
2006-10-06 13:50:00,23.58,23.59,23.53,23.53,9200.0,16.4167,16.4237,16.3819,16.3819,9200.0
2006-10-06 13:55:00,23.53,23.59,23.53,23.56,17200.0,16.3819,16.4237,16.3819,16.4028,17200.0
2006-10-06 14:00:00,23.56,23.56,23.5,23.5,14800.0,16.4028,16.4028,16.361,16.361,14800.0
2006-10-06 14:05:00,23.5,23.55,23.49,23.54,17600.0,16.361,16.3958,16.3541,16.3889,17600.0
2006-10-06 14:10:00,23.52,23.54,23.47,23.54,13800.0,16.3749,16.3889,16.3401,16.3889,13800.0
2006-10-06 14:15:00,23.54,23.54,23.54,23.54,1400.0,16.3889,16.3889,16.3889,16.3889,1400.0
2006-10-06 14:20:00,23.54,23.55,23.52,23.55,7400.0,16.3889,16.3958,16.3749,16.3958,7400.0
2006-10-06 14:25:00,23.55,23.55,23.55,23.55,600.0,16.3958,16.3958,16.3958,16.3958,600.0
2006-10-06 14:30:00,23.56,23.61,23.56,23.61,7400.0,16.4028,16.4376,16.4028,16.4376,7400.0
2006-10-06 14:35:00,23.61,23.63,23.6,23.63,8400.0,16.4376,16.4515,16.4306,16.4515,8400.0
2006-10-06 14:40:00,23.63,23.64,23.55,23.55,22600.0,16.4515,16.4585,16.3958,16.3958,22600.0
2006-10-06 14:45:00,23.54,23.56,23.46,23.49,30400.0,16.3889,16.4028,16.3332,16.3541,30400.0
2006-10-06 14:50:00,23.5,23.56,23.5,23.54,12200.0,16.361,16.4028,16.361,16.3889,12200.0
2006-10-06 14:55:00,23.55,23.55,23.54,23.55,3800.0,16.3958,16.3958,16.3889,16.3958,3800.0
2006-10-06 15:00:00,23.55,23.55,23.53,23.54,5800.0,16.3958,16.3958,16.3819,16.3889,5800.0
2006-10-06 15:05:00,23.54,23.55,23.54,23.55,3000.0,16.3889,16.3958,16.3889,16.3958,3000.0
2006-10-06 15:10:00,23.56,23.6,23.55,23.57,8600.0,16.4028,16.4306,16.3958,16.4098,8600.0
2006-10-06 15:15:00,23.58,23.6,23.57,23.6,7400.0,16.4167,16.4306,16.4098,16.4306,7400.0
2006-10-06 15:20:00,23.61,23.61,23.59,23.61,6200.0,16.4376,16.4376,16.4237,16.4376,6200.0
2006-10-06 15:25:00,23.61,23.61,23.57,23.58,6400.0,16.4376,16.4376,16.4098,16.4167,6400.0
2006-10-06 15:30:00,23.57,23.61,23.57,23.61,9400.0,16.4098,16.4376,16.4098,16.4376,9400.0
2006-10-06 15:35:00,23.61,23.61,23.56,23.57,9600.0,16.4376,16.4376,16.4028,16.4098,9600.0
2006-10-06 15:40:00,23.57,23.57,23.5,23.52,6800.0,16.4098,16.4098,16.361,16.3749,6800.0
2006-10-06 15:45:00,23.52,23.53,23.5,23.53,12400.0,16.3749,16.3819,16.361,16.3819,12400.0
2006-10-06 15:50:00,23.53,23.61,23.53,23.6,16600.0,16.3819,16.4376,16.3819,16.4306,16600.0
2006-10-06 15:55:00,23.6,23.6,23.56,23.56,11000.0,16.4306,16.4306,16.4028,16.4028,11000.0
2006-10-09 09:30:00,23.65,23.68,23.56,23.59,16400.0,16.4654,16.4863,16.4028,16.4237,16400.0
2006-10-09 09:35:00,23.56,23.58,23.45,23.48,13000.0,16.4028,16.4167,16.3262,16.3471,13000.0
2006-10-09 09:40:00,23.48,23.56,23.48,23.55,10400.0,16.3471,16.4028,16.3471,16.3958,10400.0
2006-10-09 09:45:00,23.56,23.57,23.43,23.47,10000.0,16.4028,16.4098,16.3123,16.3401,10000.0
2006-10-09 09:50:00,23.5,23.61,23.5,23.61,18400.0,16.361,16.4376,16.361,16.4376,18400.0
2006-10-09 09:55:00,23.61,23.73,23.6,23.69,4000.0,16.4376,16.5211,16.4306,16.4933,4000.0
2006-10-09 10:00:00,23.68,23.71,23.59,23.68,7800.0,16.4863,16.5072,16.4237,16.4863,7800.0
2006-10-09 10:05:00,23.72,23.72,23.64,23.66,7200.0,16.5142,16.5142,16.4585,16.4724,7200.0
2006-10-09 10:10:00,23.66,23.7,23.66,23.7,4000.0,16.4724,16.5003,16.4724,16.5003,4000.0
2006-10-09 10:15:00,23.7,23.75,23.7,23.75,11800.0,16.5003,16.5351,16.5003,16.5351,11800.0
2006-10-09 10:20:00,23.74,23.78,23.74,23.77,14000.0,16.5281,16.556,16.5281,16.549,14000.0
2006-10-09 10:25:00,23.77,23.82,23.75,23.79,15400.0,16.549,16.5838,16.5351,16.5629,15400.0
2006-10-09 10:30:00,23.82,23.82,23.7,23.72,19800.0,16.5838,16.5838,16.5003,16.5142,19800.0
2006-10-09 10:35:00,23.73,23.81,23.73,23.8,48600.0,16.5211,16.5768,16.5211,16.5699,48600.0
2006-10-09 10:40:00,23.8,23.84,23.8,23.84,12000.0,16.5699,16.5977,16.5699,16.5977,12000.0
2006-10-09 10:45:00,23.84,23.9,23.84,23.9,26200.0,16.5977,16.6395,16.5977,16.6395,26200.0
2006-10-09 10:50:00,23.9,23.96,23.9,23.96,34600.0,16.6395,16.6813,16.6395,16.6813,34600.0
2006-10-09 10:55:00,23.97,24.0,23.92,23.93,28200.0,16.6882,16.7091,16.6534,16.6604,28200.0
2006-10-09 11:00:00,23.92,23.97,23.92,23.95,13400.0,16.6534,16.6882,16.6534,16.6743,13400.0
2006-10-09 11:05:00,23.97,23.99,23.92,23.97,155800.0,16.6882,16.7022,16.6534,16.6882,155800.0
2006-10-09 11:10:00,23.97,24.03,23.95,24.03,23400.0,16.6882,16.73,16.6743,16.73,23400.0
2006-10-09 11:15:00,24.02,24.07,23.98,24.01,34200.0,16.723,16.7579,16.6952,16.7161,34200.0
2006-10-09 11:20:00,24.0,24.0,23.95,23.98,15400.0,16.7091,16.7091,16.6743,16.6952,15400.0
2006-10-09 11:25:00,23.97,24.0,23.92,24.0,11400.0,16.6882,16.7091,16.6534,16.7091,11400.0
2006-10-09 11:30:00,24.0,24.08,23.99,24.06,12600.0,16.7091,16.7648,16.7022,16.7509,12600.0
2006-10-09 11:35:00,24.06,24.15,24.06,24.15,23200.0,16.7509,16.8136,16.7509,16.8136,23200.0
2006-10-09 11:40:00,24.15,24.19,24.15,24.15,8800.0,16.8136,16.8414,16.8136,16.8136,8800.0
2006-10-09 11:45:00,24.17,24.18,24.15,24.18,10600.0,16.8275,16.8344,16.8136,16.8344,10600.0
2006-10-09 11:50:00,24.18,24.23,24.15,24.17,20800.0,16.8344,16.8693,16.8136,16.8275,20800.0
2006-10-09 11:55:00,24.18,24.18,24.1,24.12,16200.0,16.8344,16.8344,16.7787,16.7927,16200.0
2006-10-09 12:00:00,24.12,24.12,24.1,24.1,11400.0,16.7927,16.7927,16.7787,16.7787,11400.0
2006-10-09 12:05:00,24.07,24.09,24.06,24.08,57800.0,16.7579,16.7718,16.7509,16.7648,57800.0
2006-10-09 12:10:00,24.07,24.08,24.05,24.05,9600.0,16.7579,16.7648,16.7439,16.7439,9600.0
2006-10-09 12:15:00,24.04,24.05,23.99,24.0,9800.0,16.737,16.7439,16.7022,16.7091,9800.0
2006-10-09 12:20:00,24.0,24.04,24.0,24.04,3000.0,16.7091,16.737,16.7091,16.737,3000.0
2006-10-09 12:25:00,24.04,24.05,23.95,23.95,24600.0,16.737,16.7439,16.6743,16.6743,24600.0
2006-10-09 12:30:00,23.97,23.97,23.96,23.97,6200.0,16.6882,16.6882,16.6813,16.6882,6200.0
2006-10-09 12:35:00,23.97,24.07,23.97,24.07,12800.0,16.6882,16.7579,16.6882,16.7579,12800.0
2006-10-09 12:40:00,24.07,24.11,24.07,24.11,7800.0,16.7579,16.7857,16.7579,16.7857,7800.0
2006-10-09 12:45:00,24.11,24.13,24.08,24.08,24200.0,16.7857,16.7996,16.7648,16.7648,24200.0
2006-10-09 12:50:00,24.07,24.08,24.04,24.04,4200.0,16.7579,16.7648,16.737,16.737,4200.0
2006-10-09 12:55:00,24.04,24.06,24.04,24.05,4600.0,16.737,16.7509,16.737,16.7439,4600.0
2006-10-09 13:00:00,24.05,24.05,24.04,24.04,4000.0,16.7439,16.7439,16.737,16.737,4000.0
2006-10-09 13:05:00,24.06,24.09,24.04,24.08,10000.0,16.7509,16.7718,16.737,16.7648,10000.0
2006-10-09 13:10:00,24.09,24.11,24.09,24.11,4800.0,16.7718,16.7857,16.7718,16.7857,4800.0
2006-10-09 13:15:00,24.11,24.12,24.1,24.1,6200.0,16.7857,16.7927,16.7787,16.7787,6200.0
2006-10-09 13:20:00,24.1,24.1,24.06,24.06,8400.0,16.7787,16.7787,16.7509,16.7509,8400.0
2006-10-09 13:25:00,24.06,24.08,24.06,24.06,12800.0,16.7509,16.7648,16.7509,16.7509,12800.0
2006-10-09 13:30:00,24.06,24.08,24.06,24.08,3600.0,16.7509,16.7648,16.7509,16.7648,3600.0
2006-10-09 13:35:00,24.07,24.08,24.07,24.07,8000.0,16.7579,16.7648,16.7579,16.7579,8000.0
2006-10-09 13:40:00,24.07,24.08,24.07,24.08,15000.0,16.7579,16.7648,16.7579,16.7648,15000.0
2006-10-09 13:45:00,24.08,24.11,24.08,24.11,4000.0,16.7648,16.7857,16.7648,16.7857,4000.0
2006-10-09 13:50:00,24.11,24.13,24.11,24.11,7400.0,16.7857,16.7996,16.7857,16.7857,7400.0
2006-10-09 13:55:00,24.11,24.11,24.05,24.05,7000.0,16.7857,16.7857,16.7439,16.7439,7000.0
2006-10-09 14:00:00,24.07,24.07,24.06,24.06,11800.0,16.7579,16.7579,16.7509,16.7509,11800.0
2006-10-09 14:05:00,24.06,24.06,24.05,24.06,10800.0,16.7509,16.7509,16.7439,16.7509,10800.0
2006-10-09 14:10:00,24.05,24.07,24.05,24.07,5200.0,16.7439,16.7579,16.7439,16.7579,5200.0
2006-10-09 14:15:00,24.07,24.07,24.07,24.07,0.0,16.7579,16.7579,16.7579,16.7579,0.0
2006-10-09 14:20:00,24.08,24.1,24.08,24.08,1800.0,16.7648,16.7787,16.7648,16.7648,1800.0
2006-10-09 14:25:00,24.09,24.13,24.09,24.13,16200.0,16.7718,16.7996,16.7718,16.7996,16200.0
2006-10-09 14:30:00,24.13,24.13,24.11,24.13,12000.0,16.7996,16.7996,16.7857,16.7996,12000.0
2006-10-09 14:35:00,24.16,24.18,24.16,24.18,12600.0,16.8205,16.8344,16.8205,16.8344,12600.0
2006-10-09 14:40:00,24.17,24.17,24.15,24.15,9200.0,16.8275,16.8275,16.8136,16.8136,9200.0
2006-10-09 14:45:00,24.14,24.21,24.14,24.21,6800.0,16.8066,16.8553,16.8066,16.8553,6800.0
2006-10-09 14:50:00,24.21,24.25,24.2,24.25,17400.0,16.8553,16.8832,16.8484,16.8832,17400.0
2006-10-09 14:55:00,24.25,24.31,24.25,24.3,36000.0,16.8832,16.9249,16.8832,16.918,36000.0
2006-10-09 15:00:00,24.29,24.29,24.25,24.28,9600.0,16.911,16.911,16.8832,16.9041,9600.0
2006-10-09 15:05:00,24.28,24.28,24.17,24.17,21000.0,16.9041,16.9041,16.8275,16.8275,21000.0
2006-10-09 15:10:00,24.15,24.29,24.15,24.27,33000.0,16.8136,16.911,16.8136,16.8971,33000.0
2006-10-09 15:15:00,24.27,24.28,24.19,24.21,24000.0,16.8971,16.9041,16.8414,16.8553,24000.0
2006-10-09 15:20:00,24.21,24.22,24.17,24.17,20800.0,16.8553,16.8623,16.8275,16.8275,20800.0
2006-10-09 15:25:00,24.18,24.18,24.15,24.16,13000.0,16.8344,16.8344,16.8136,16.8205,13000.0
2006-10-09 15:30:00,24.16,24.21,24.15,24.19,28000.0,16.8205,16.8553,16.8136,16.8414,28000.0
2006-10-09 15:35:00,24.2,24.2,24.15,24.15,14400.0,16.8484,16.8484,16.8136,16.8136,14400.0
2006-10-09 15:40:00,24.15,24.15,24.05,24.05,19600.0,16.8136,16.8136,16.7439,16.7439,19600.0
2006-10-09 15:45:00,24.05,24.06,23.99,24.04,30400.0,16.7439,16.7509,16.7022,16.737,30400.0
2006-10-09 15:50:00,24.04,24.08,24.02,24.05,49400.0,16.737,16.7648,16.723,16.7439,49400.0
2006-10-09 15:55:00,24.05,24.07,24.02,24.06,36200.0,16.7439,16.7579,16.723,16.7509,36200.0
2006-10-10 09:30:00,24.05,24.05,23.93,23.93,9800.0,16.7439,16.7439,16.6604,16.6604,9800.0
2006-10-10 09:35:00,23.93,24.03,23.92,24.03,6600.0,16.6604,16.73,16.6534,16.73,6600.0
2006-10-10 09:40:00,24.0,24.0,23.98,23.98,10200.0,16.7091,16.7091,16.6952,16.6952,10200.0
2006-10-10 09:45:00,23.98,24.0,23.96,23.96,153400.0,16.6952,16.7091,16.6813,16.6813,153400.0
2006-10-10 09:50:00,23.99,24.02,23.93,24.0,40800.0,16.7022,16.723,16.6604,16.7091,40800.0
2006-10-10 09:55:00,23.98,23.99,23.93,23.94,11800.0,16.6952,16.7022,16.6604,16.6674,11800.0
2006-10-10 10:00:00,23.95,23.98,23.95,23.95,13400.0,16.6743,16.6952,16.6743,16.6743,13400.0
2006-10-10 10:05:00,23.94,23.98,23.94,23.97,31600.0,16.6674,16.6952,16.6674,16.6882,31600.0
2006-10-10 10:10:00,23.95,23.99,23.95,23.97,17600.0,16.6743,16.7022,16.6743,16.6882,17600.0
2006-10-10 10:15:00,23.98,23.98,23.93,23.94,11800.0,16.6952,16.6952,16.6604,16.6674,11800.0
2006-10-10 10:20:00,23.98,23.98,23.97,23.97,8000.0,16.6952,16.6952,16.6882,16.6882,8000.0
2006-10-10 10:25:00,23.97,23.97,23.93,23.93,9800.0,16.6882,16.6882,16.6604,16.6604,9800.0
2006-10-10 10:30:00,23.93,24.0,23.93,24.0,12000.0,16.6604,16.7091,16.6604,16.7091,12000.0
2006-10-10 10:35:00,24.0,24.03,24.0,24.03,4000.0,16.7091,16.73,16.7091,16.73,4000.0
2006-10-10 10:40:00,24.04,24.05,24.04,24.04,6000.0,16.737,16.7439,16.737,16.737,6000.0
2006-10-10 10:45:00,24.06,24.06,24.03,24.03,6400.0,16.7509,16.7509,16.73,16.73,6400.0
2006-10-10 10:50:00,24.03,24.07,24.02,24.06,9000.0,16.73,16.7579,16.723,16.7509,9000.0
2006-10-10 10:55:00,24.07,24.08,24.05,24.05,14000.0,16.7579,16.7648,16.7439,16.7439,14000.0
2006-10-10 11:00:00,24.07,24.07,24.02,24.02,6000.0,16.7579,16.7579,16.723,16.723,6000.0
2006-10-10 11:05:00,24.0,24.02,24.0,24.02,3800.0,16.7091,16.723,16.7091,16.723,3800.0
2006-10-10 11:10:00,24.02,24.05,24.0,24.05,4200.0,16.723,16.7439,16.7091,16.7439,4200.0
2006-10-10 11:15:00,24.06,24.07,24.05,24.05,11200.0,16.7509,16.7579,16.7439,16.7439,11200.0
2006-10-10 11:20:00,24.05,24.1,24.05,24.07,11200.0,16.7439,16.7787,16.7439,16.7579,11200.0
2006-10-10 11:25:00,24.07,24.12,24.04,24.1,29000.0,16.7579,16.7927,16.737,16.7787,29000.0
2006-10-10 11:30:00,24.1,24.11,24.0,24.0,13200.0,16.7787,16.7857,16.7091,16.7091,13200.0
2006-10-10 11:35:00,24.0,24.0,23.96,23.96,7800.0,16.7091,16.7091,16.6813,16.6813,7800.0
2006-10-10 11:40:00,23.98,23.99,23.96,23.97,8200.0,16.6952,16.7022,16.6813,16.6882,8200.0
2006-10-10 11:45:00,23.98,24.0,23.98,24.0,3600.0,16.6952,16.7091,16.6952,16.7091,3600.0
2006-10-10 11:50:00,24.0,24.04,24.0,24.04,5400.0,16.7091,16.737,16.7091,16.737,5400.0
2006-10-10 11:55:00,24.04,24.08,24.03,24.04,14800.0,16.737,16.7648,16.73,16.737,14800.0
2006-10-10 12:00:00,24.08,24.09,24.06,24.09,1200.0,16.7648,16.7718,16.7509,16.7718,1200.0
2006-10-10 12:05:00,24.07,24.07,24.04,24.04,8400.0,16.7579,16.7579,16.737,16.737,8400.0
2006-10-10 12:10:00,24.04,24.1,24.04,24.07,11200.0,16.737,16.7787,16.737,16.7579,11200.0
2006-10-10 12:15:00,24.07,24.07,24.05,24.05,4800.0,16.7579,16.7579,16.7439,16.7439,4800.0
2006-10-10 12:20:00,24.05,24.06,24.05,24.05,6400.0,16.7439,16.7509,16.7439,16.7439,6400.0
2006-10-10 12:25:00,24.05,24.05,24.04,24.04,2400.0,16.7439,16.7439,16.737,16.737,2400.0
2006-10-10 12:30:00,24.05,24.05,23.99,23.99,8800.0,16.7439,16.7439,16.7022,16.7022,8800.0
2006-10-10 12:35:00,23.99,23.99,23.95,23.96,4200.0,16.7022,16.7022,16.6743,16.6813,4200.0
2006-10-10 12:40:00,23.93,23.93,23.89,23.89,10400.0,16.6604,16.6604,16.6325,16.6325,10400.0
2006-10-10 12:45:00,23.91,23.95,23.91,23.95,5600.0,16.6465,16.6743,16.6465,16.6743,5600.0
2006-10-10 12:50:00,23.95,23.95,23.91,23.92,7000.0,16.6743,16.6743,16.6465,16.6534,7000.0
2006-10-10 12:55:00,23.9,23.93,23.9,23.92,3200.0,16.6395,16.6604,16.6395,16.6534,3200.0
2006-10-10 13:00:00,23.92,23.94,23.92,23.94,2400.0,16.6534,16.6674,16.6534,16.6674,2400.0
2006-10-10 13:05:00,23.93,23.93,23.92,23.92,5600.0,16.6604,16.6604,16.6534,16.6534,5600.0
2006-10-10 13:10:00,23.92,23.93,23.92,23.93,1800.0,16.6534,16.6604,16.6534,16.6604,1800.0
2006-10-10 13:15:00,23.93,23.93,23.93,23.93,2200.0,16.6604,16.6604,16.6604,16.6604,2200.0
2006-10-10 13:20:00,23.93,23.94,23.93,23.93,8000.0,16.6604,16.6674,16.6604,16.6604,8000.0
2006-10-10 13:25:00,23.93,23.93,23.93,23.93,1400.0,16.6604,16.6604,16.6604,16.6604,1400.0
2006-10-10 13:30:00,23.93,23.93,23.82,23.83,15800.0,16.6604,16.6604,16.5838,16.5908,15800.0
2006-10-10 13:35:00,23.83,23.86,23.83,23.86,4000.0,16.5908,16.6117,16.5908,16.6117,4000.0
2006-10-10 13:40:00,23.85,23.85,23.83,23.83,5800.0,16.6047,16.6047,16.5908,16.5908,5800.0
2006-10-10 13:45:00,23.83,23.83,23.82,23.83,7200.0,16.5908,16.5908,16.5838,16.5908,7200.0
2006-10-10 13:50:00,23.83,23.87,23.82,23.86,11800.0,16.5908,16.6186,16.5838,16.6117,11800.0
2006-10-10 13:55:00,23.86,23.93,23.86,23.93,8200.0,16.6117,16.6604,16.6117,16.6604,8200.0
2006-10-10 14:00:00,23.93,23.98,23.92,23.97,15200.0,16.6604,16.6952,16.6534,16.6882,15200.0
2006-10-10 14:05:00,23.97,23.97,23.96,23.96,5200.0,16.6882,16.6882,16.6813,16.6813,5200.0
2006-10-10 14:10:00,23.95,23.96,23.95,23.95,6600.0,16.6743,16.6813,16.6743,16.6743,6600.0
2006-10-10 14:15:00,23.95,23.96,23.95,23.96,4400.0,16.6743,16.6813,16.6743,16.6813,4400.0
2006-10-10 14:20:00,23.96,23.96,23.95,23.95,3200.0,16.6813,16.6813,16.6743,16.6743,3200.0
2006-10-10 14:25:00,23.95,23.96,23.92,23.92,15400.0,16.6743,16.6813,16.6534,16.6534,15400.0
2006-10-10 14:30:00,23.92,23.98,23.92,23.96,10200.0,16.6534,16.6952,16.6534,16.6813,10200.0
2006-10-10 14:35:00,23.96,23.97,23.96,23.96,2000.0,16.6813,16.6882,16.6813,16.6813,2000.0
2006-10-10 14:40:00,23.96,23.97,23.96,23.96,4400.0,16.6813,16.6882,16.6813,16.6813,4400.0
2006-10-10 14:45:00,23.97,24.01,23.97,24.01,8200.0,16.6882,16.7161,16.6882,16.7161,8200.0
2006-10-10 14:50:00,24.02,24.03,24.02,24.03,3200.0,16.723,16.73,16.723,16.73,3200.0
2006-10-10 14:55:00,24.04,24.04,24.02,24.02,3800.0,16.737,16.737,16.723,16.723,3800.0
2006-10-10 15:00:00,24.02,24.03,24.0,24.03,5600.0,16.723,16.73,16.7091,16.73,5600.0
2006-10-10 15:05:00,24.03,24.03,24.01,24.01,13200.0,16.73,16.73,16.7161,16.7161,13200.0
2006-10-10 15:10:00,24.01,24.01,23.96,23.96,4600.0,16.7161,16.7161,16.6813,16.6813,4600.0
2006-10-10 15:15:00,23.96,23.98,23.95,23.97,4400.0,16.6813,16.6952,16.6743,16.6882,4400.0
2006-10-10 15:20:00,23.97,23.98,23.96,23.98,4200.0,16.6882,16.6952,16.6813,16.6952,4200.0
2006-10-10 15:25:00,23.99,24.02,23.99,24.0,3800.0,16.7022,16.723,16.7022,16.7091,3800.0
2006-10-10 15:30:00,24.01,24.01,23.94,23.95,9000.0,16.7161,16.7161,16.6674,16.6743,9000.0
2006-10-10 15:35:00,23.95,23.96,23.93,23.93,8200.0,16.6743,16.6813,16.6604,16.6604,8200.0
2006-10-10 15:40:00,23.93,23.95,23.91,23.93,8600.0,16.6604,16.6743,16.6465,16.6604,8600.0
2006-10-10 15:45:00,23.93,23.95,23.93,23.95,6800.0,16.6604,16.6743,16.6604,16.6743,6800.0
2006-10-10 15:50:00,23.94,24.0,23.94,24.0,12400.0,16.6674,16.7091,16.6674,16.7091,12400.0
2006-10-10 15:55:00,24.0,24.01,24.0,24.0,8400.0,16.7091,16.7161,16.7091,16.7091,8400.0
2006-10-11 09:30:00,23.93,23.93,23.9,23.92,13800.0,16.6604,16.6604,16.6395,16.6534,13800.0
2006-10-11 09:35:00,23.92,23.92,23.86,23.9,13800.0,16.6534,16.6534,16.6117,16.6395,13800.0
2006-10-11 09:40:00,23.9,23.9,23.83,23.83,17400.0,16.6395,16.6395,16.5908,16.5908,17400.0
2006-10-11 09:45:00,23.83,23.85,23.77,23.77,13200.0,16.5908,16.6047,16.549,16.549,13200.0
2006-10-11 09:50:00,23.77,23.92,23.77,23.89,11000.0,16.549,16.6534,16.549,16.6325,11000.0
2006-10-11 09:55:00,23.91,24.0,23.89,23.98,9000.0,16.6465,16.7091,16.6325,16.6952,9000.0
2006-10-11 10:00:00,24.0,24.0,23.98,24.0,10600.0,16.7091,16.7091,16.6952,16.7091,10600.0
2006-10-11 10:05:00,24.0,24.07,24.0,24.07,12200.0,16.7091,16.7579,16.7091,16.7579,12200.0
2006-10-11 10:10:00,24.08,24.09,24.07,24.09,15400.0,16.7648,16.7718,16.7579,16.7718,15400.0
2006-10-11 10:15:00,24.09,24.1,24.08,24.08,5600.0,16.7718,16.7787,16.7648,16.7648,5600.0
2006-10-11 10:20:00,24.08,24.08,24.03,24.04,11400.0,16.7648,16.7648,16.73,16.737,11400.0
2006-10-11 10:25:00,24.04,24.05,24.02,24.02,6200.0,16.737,16.7439,16.723,16.723,6200.0
2006-10-11 10:30:00,24.03,24.1,24.03,24.1,7400.0,16.73,16.7787,16.73,16.7787,7400.0
2006-10-11 10:35:00,24.11,24.13,24.08,24.11,14600.0,16.7857,16.7996,16.7648,16.7857,14600.0
2006-10-11 10:40:00,24.12,24.14,24.11,24.13,11400.0,16.7927,16.8066,16.7857,16.7996,11400.0
2006-10-11 10:45:00,24.13,24.15,24.11,24.15,20000.0,16.7996,16.8136,16.7857,16.8136,20000.0
2006-10-11 10:50:00,24.14,24.18,24.14,24.18,6600.0,16.8066,16.8344,16.8066,16.8344,6600.0
2006-10-11 10:55:00,24.18,24.21,24.18,24.21,27800.0,16.8344,16.8553,16.8344,16.8553,27800.0
2006-10-11 11:00:00,24.21,24.22,24.21,24.21,9600.0,16.8553,16.8623,16.8553,16.8553,9600.0
2006-10-11 11:05:00,24.21,24.21,24.17,24.17,13000.0,16.8553,16.8553,16.8275,16.8275,13000.0
2006-10-11 11:10:00,24.17,24.18,24.15,24.17,10000.0,16.8275,16.8344,16.8136,16.8275,10000.0
2006-10-11 11:15:00,24.17,24.17,24.11,24.13,9600.0,16.8275,16.8275,16.7857,16.7996,9600.0
2006-10-11 11:20:00,24.11,24.14,24.1,24.1,12000.0,16.7857,16.8066,16.7787,16.7787,12000.0
2006-10-11 11:25:00,24.11,24.11,24.07,24.09,8600.0,16.7857,16.7857,16.7579,16.7718,8600.0
2006-10-11 11:30:00,24.09,24.09,24.05,24.08,10600.0,16.7718,16.7718,16.7439,16.7648,10600.0
2006-10-11 11:35:00,24.09,24.17,24.09,24.17,5600.0,16.7718,16.8275,16.7718,16.8275,5600.0
2006-10-11 11:40:00,24.18,24.22,24.18,24.22,9800.0,16.8344,16.8623,16.8344,16.8623,9800.0
2006-10-11 11:45:00,24.22,24.23,24.15,24.15,14200.0,16.8623,16.8693,16.8136,16.8136,14200.0
2006-10-11 11:50:00,24.15,24.15,24.11,24.12,5400.0,16.8136,16.8136,16.7857,16.7927,5400.0
2006-10-11 11:55:00,24.12,24.16,24.12,24.16,6800.0,16.7927,16.8205,16.7927,16.8205,6800.0
2006-10-11 12:00:00,24.16,24.17,24.13,24.15,6200.0,16.8205,16.8275,16.7996,16.8136,6200.0
2006-10-11 12:05:00,24.15,24.15,24.14,24.14,5800.0,16.8136,16.8136,16.8066,16.8066,5800.0
2006-10-11 12:10:00,24.14,24.15,24.13,24.13,5200.0,16.8066,16.8136,16.7996,16.7996,5200.0
2006-10-11 12:15:00,24.11,24.15,24.09,24.1,9800.0,16.7857,16.8136,16.7718,16.7787,9800.0
2006-10-11 12:20:00,24.09,24.13,24.09,24.12,5800.0,16.7718,16.7996,16.7718,16.7927,5800.0
2006-10-11 12:25:00,24.13,24.13,24.1,24.1,5000.0,16.7996,16.7996,16.7787,16.7787,5000.0
2006-10-11 12:30:00,24.1,24.11,24.09,24.09,9400.0,16.7787,16.7857,16.7718,16.7718,9400.0
2006-10-11 12:35:00,24.1,24.13,24.1,24.1,13200.0,16.7787,16.7996,16.7787,16.7787,13200.0
2006-10-11 12:40:00,24.11,24.18,24.1,24.18,8200.0,16.7857,16.8344,16.7787,16.8344,8200.0
2006-10-11 12:45:00,24.16,24.17,24.16,24.16,2000.0,16.8205,16.8275,16.8205,16.8205,2000.0
2006-10-11 12:50:00,24.17,24.23,24.17,24.23,9200.0,16.8275,16.8693,16.8275,16.8693,9200.0
2006-10-11 12:55:00,24.23,24.25,24.22,24.22,5200.0,16.8693,16.8832,16.8623,16.8623,5200.0
2006-10-11 13:00:00,24.21,24.22,24.21,24.22,3800.0,16.8553,16.8623,16.8553,16.8623,3800.0
2006-10-11 13:05:00,24.21,24.22,24.21,24.22,4200.0,16.8553,16.8623,16.8553,16.8623,4200.0
2006-10-11 13:10:00,24.22,24.22,24.18,24.19,14000.0,16.8623,16.8623,16.8344,16.8414,14000.0
2006-10-11 13:15:00,24.18,24.22,24.18,24.2,12800.0,16.8344,16.8623,16.8344,16.8484,12800.0
2006-10-11 13:20:00,24.2,24.21,24.19,24.19,4400.0,16.8484,16.8553,16.8414,16.8414,4400.0
2006-10-11 13:25:00,24.21,24.21,24.17,24.17,5400.0,16.8553,16.8553,16.8275,16.8275,5400.0
2006-10-11 13:30:00,24.17,24.18,24.16,24.17,6200.0,16.8275,16.8344,16.8205,16.8275,6200.0
2006-10-11 13:35:00,24.17,24.19,24.17,24.19,13800.0,16.8275,16.8414,16.8275,16.8414,13800.0
2006-10-11 13:40:00,24.19,24.19,24.17,24.18,5200.0,16.8414,16.8414,16.8275,16.8344,5200.0
2006-10-11 13:45:00,24.18,24.2,24.18,24.18,4200.0,16.8344,16.8484,16.8344,16.8344,4200.0
2006-10-11 13:50:00,24.18,24.18,24.17,24.17,5200.0,16.8344,16.8344,16.8275,16.8275,5200.0
2006-10-11 13:55:00,24.16,24.17,24.15,24.16,13000.0,16.8205,16.8275,16.8136,16.8205,13000.0
2006-10-11 14:00:00,24.17,24.17,24.09,24.1,7000.0,16.8275,16.8275,16.7718,16.7787,7000.0
2006-10-11 14:05:00,24.1,24.13,24.06,24.13,18600.0,16.7787,16.7996,16.7509,16.7996,18600.0
2006-10-11 14:10:00,24.13,24.13,24.11,24.13,7400.0,16.7996,16.7996,16.7857,16.7996,7400.0
2006-10-11 14:15:00,24.11,24.13,24.08,24.08,9200.0,16.7857,16.7996,16.7648,16.7648,9200.0
2006-10-11 14:20:00,24.07,24.08,24.06,24.07,11400.0,16.7579,16.7648,16.7509,16.7579,11400.0
2006-10-11 14:25:00,24.06,24.09,24.05,24.06,14600.0,16.7509,16.7718,16.7439,16.7509,14600.0
2006-10-11 14:30:00,24.06,24.08,24.04,24.06,15000.0,16.7509,16.7648,16.737,16.7509,15000.0
2006-10-11 14:35:00,24.07,24.07,24.03,24.05,12200.0,16.7579,16.7579,16.73,16.7439,12200.0
2006-10-11 14:40:00,24.05,24.05,24.02,24.04,101600.0,16.7439,16.7439,16.723,16.737,101600.0
2006-10-11 14:45:00,24.04,24.09,24.03,24.05,53400.0,16.737,16.7718,16.73,16.7439,53400.0
2006-10-11 14:50:00,24.05,24.06,24.01,24.06,25400.0,16.7439,16.7509,16.7161,16.7509,25400.0
2006-10-11 14:55:00,24.07,24.11,24.07,24.08,10400.0,16.7579,16.7857,16.7579,16.7648,10400.0
2006-10-11 15:00:00,24.08,24.1,24.07,24.1,7800.0,16.7648,16.7787,16.7579,16.7787,7800.0
2006-10-11 15:05:00,24.09,24.1,24.06,24.09,8600.0,16.7718,16.7787,16.7509,16.7718,8600.0
2006-10-11 15:10:00,24.09,24.11,24.09,24.11,14000.0,16.7718,16.7857,16.7718,16.7857,14000.0
2006-10-11 15:15:00,24.11,24.11,24.09,24.09,7400.0,16.7857,16.7857,16.7718,16.7718,7400.0
2006-10-11 15:20:00,24.09,24.09,24.07,24.08,10600.0,16.7718,16.7718,16.7579,16.7648,10600.0
2006-10-11 15:25:00,24.09,24.13,24.08,24.13,37600.0,16.7718,16.7996,16.7648,16.7996,37600.0
2006-10-11 15:30:00,24.13,24.13,24.11,24.11,161000.0,16.7996,16.7996,16.7857,16.7857,161000.0
2006-10-11 15:35:00,24.12,24.14,24.11,24.13,22400.0,16.7927,16.8066,16.7857,16.7996,22400.0
2006-10-11 15:40:00,24.14,24.14,24.08,24.11,23200.0,16.8066,16.8066,16.7648,16.7857,23200.0
2006-10-11 15:45:00,24.1,24.11,24.07,24.11,20400.0,16.7787,16.7857,16.7579,16.7857,20400.0
2006-10-11 15:50:00,24.13,24.13,24.1,24.11,20400.0,16.7996,16.7996,16.7787,16.7857,20400.0
2006-10-11 15:55:00,24.11,24.11,24.07,24.07,15200.0,16.7857,16.7857,16.7579,16.7579,15200.0
2006-10-12 09:30:00,24.1,24.15,24.1,24.15,3800.0,16.7787,16.8136,16.7787,16.8136,3800.0
2006-10-12 09:35:00,24.15,24.23,24.13,24.17,17200.0,16.8136,16.8693,16.7996,16.8275,17200.0
2006-10-12 09:40:00,24.17,24.19,24.16,24.17,4000.0,16.8275,16.8414,16.8205,16.8275,4000.0
2006-10-12 09:45:00,24.18,24.18,24.14,24.15,2800.0,16.8344,16.8344,16.8066,16.8136,2800.0
2006-10-12 09:50:00,24.15,24.18,24.13,24.17,6600.0,16.8136,16.8344,16.7996,16.8275,6600.0
2006-10-12 09:55:00,24.18,24.18,24.16,24.18,2400.0,16.8344,16.8344,16.8205,16.8344,2400.0
2006-10-12 10:00:00,24.16,24.2,24.15,24.2,5200.0,16.8205,16.8484,16.8136,16.8484,5200.0
2006-10-12 10:05:00,24.2,24.2,24.18,24.2,6200.0,16.8484,16.8484,16.8344,16.8484,6200.0
2006-10-12 10:10:00,24.2,24.21,24.15,24.2,25800.0,16.8484,16.8553,16.8136,16.8484,25800.0
2006-10-12 10:15:00,24.21,24.27,24.2,24.27,21000.0,16.8553,16.8971,16.8484,16.8971,21000.0
2006-10-12 10:20:00,24.27,24.27,24.22,24.24,11600.0,16.8971,16.8971,16.8623,16.8762,11600.0
2006-10-12 10:25:00,24.23,24.25,24.23,24.25,11600.0,16.8693,16.8832,16.8693,16.8832,11600.0
2006-10-12 10:30:00,24.25,24.25,24.2,24.24,9600.0,16.8832,16.8832,16.8484,16.8762,9600.0
2006-10-12 10:35:00,24.25,24.26,24.25,24.26,20600.0,16.8832,16.8901,16.8832,16.8901,20600.0
2006-10-12 10:40:00,24.27,24.28,24.24,24.25,14400.0,16.8971,16.9041,16.8762,16.8832,14400.0
2006-10-12 10:45:00,24.27,24.28,24.26,24.27,6000.0,16.8971,16.9041,16.8901,16.8971,6000.0
2006-10-12 10:50:00,24.27,24.29,24.27,24.29,6800.0,16.8971,16.911,16.8971,16.911,6800.0
2006-10-12 10:55:00,24.29,24.3,24.28,24.29,4400.0,16.911,16.918,16.9041,16.911,4400.0
2006-10-12 11:00:00,24.28,24.28,24.18,24.25,70000.0,16.9041,16.9041,16.8344,16.8832,70000.0
2006-10-12 11:05:00,24.25,24.3,24.25,24.3,7800.0,16.8832,16.918,16.8832,16.918,7800.0
2006-10-12 11:10:00,24.3,24.36,24.3,24.34,28600.0,16.918,16.9598,16.918,16.9458,28600.0
2006-10-12 11:15:00,24.34,24.4,24.34,24.36,26200.0,16.9458,16.9876,16.9458,16.9598,26200.0
2006-10-12 11:20:00,24.36,24.37,24.32,24.33,13400.0,16.9598,16.9667,16.9319,16.9389,13400.0
2006-10-12 11:25:00,24.33,24.35,24.33,24.35,4000.0,16.9389,16.9528,16.9389,16.9528,4000.0
2006-10-12 11:30:00,24.35,24.36,24.33,24.34,8000.0,16.9528,16.9598,16.9389,16.9458,8000.0
2006-10-12 11:35:00,24.35,24.35,24.34,24.34,5600.0,16.9528,16.9528,16.9458,16.9458,5600.0
2006-10-12 11:40:00,24.34,24.34,24.31,24.31,8200.0,16.9458,16.9458,16.9249,16.9249,8200.0
2006-10-12 11:45:00,24.32,24.32,24.31,24.32,5200.0,16.9319,16.9319,16.9249,16.9319,5200.0
2006-10-12 11:50:00,24.32,24.34,24.32,24.34,3800.0,16.9319,16.9458,16.9319,16.9458,3800.0
2006-10-12 11:55:00,24.35,24.35,24.34,24.35,6000.0,16.9528,16.9528,16.9458,16.9528,6000.0
2006-10-12 12:00:00,24.34,24.35,24.33,24.33,6400.0,16.9458,16.9528,16.9389,16.9389,6400.0
2006-10-12 12:05:00,24.3,24.3,24.28,24.3,6200.0,16.918,16.918,16.9041,16.918,6200.0
2006-10-12 12:10:00,24.3,24.32,24.3,24.32,7600.0,16.918,16.9319,16.918,16.9319,7600.0
2006-10-12 12:15:00,24.3,24.31,24.29,24.31,5800.0,16.918,16.9249,16.911,16.9249,5800.0
2006-10-12 12:20:00,24.31,24.33,24.31,24.33,2400.0,16.9249,16.9389,16.9249,16.9389,2400.0
2006-10-12 12:25:00,24.32,24.35,24.32,24.34,7400.0,16.9319,16.9528,16.9319,16.9458,7400.0
2006-10-12 12:30:00,24.34,24.35,24.34,24.35,9200.0,16.9458,16.9528,16.9458,16.9528,9200.0
2006-10-12 12:35:00,24.35,24.39,24.34,24.39,7600.0,16.9528,16.9806,16.9458,16.9806,7600.0
2006-10-12 12:40:00,24.39,24.41,24.39,24.4,29000.0,16.9806,16.9946,16.9806,16.9876,29000.0
2006-10-12 12:45:00,24.41,24.41,24.39,24.39,9400.0,16.9946,16.9946,16.9806,16.9806,9400.0
2006-10-12 12:50:00,24.39,24.41,24.39,24.41,8400.0,16.9806,16.9946,16.9806,16.9946,8400.0
2006-10-12 12:55:00,24.41,24.41,24.41,24.41,4200.0,16.9946,16.9946,16.9946,16.9946,4200.0
2006-10-12 13:00:00,24.41,24.42,24.41,24.41,9800.0,16.9946,17.0015,16.9946,16.9946,9800.0
2006-10-12 13:05:00,24.4,24.42,24.4,24.4,10200.0,16.9876,17.0015,16.9876,16.9876,10200.0
2006-10-12 13:10:00,24.41,24.41,24.41,24.41,1800.0,16.9946,16.9946,16.9946,16.9946,1800.0
2006-10-12 13:15:00,24.41,24.41,24.38,24.39,6600.0,16.9946,16.9946,16.9737,16.9806,6600.0
2006-10-12 13:20:00,24.39,24.4,24.38,24.39,30800.0,16.9806,16.9876,16.9737,16.9806,30800.0
2006-10-12 13:25:00,24.39,24.39,24.38,24.39,17600.0,16.9806,16.9806,16.9737,16.9806,17600.0
2006-10-12 13:30:00,24.39,24.4,24.38,24.4,4800.0,16.9806,16.9876,16.9737,16.9876,4800.0
2006-10-12 13:35:00,24.4,24.42,24.4,24.42,16000.0,16.9876,17.0015,16.9876,17.0015,16000.0
2006-10-12 13:40:00,24.42,24.42,24.4,24.4,6800.0,17.0015,17.0015,16.9876,16.9876,6800.0
2006-10-12 13:45:00,24.4,24.41,24.39,24.39,12400.0,16.9876,16.9946,16.9806,16.9806,12400.0
2006-10-12 13:50:00,24.39,24.43,24.38,24.43,12200.0,16.9806,17.0085,16.9737,17.0085,12200.0
2006-10-12 13:55:00,24.42,24.44,24.42,24.43,8200.0,17.0015,17.0155,17.0015,17.0085,8200.0
2006-10-12 14:00:00,24.43,24.5,24.43,24.48,27400.0,17.0085,17.0572,17.0085,17.0433,27400.0
2006-10-12 14:05:00,24.48,24.5,24.46,24.47,30800.0,17.0433,17.0572,17.0294,17.0363,30800.0
2006-10-12 14:10:00,24.47,24.5,24.44,24.46,27800.0,17.0363,17.0572,17.0155,17.0294,27800.0
2006-10-12 14:15:00,24.46,24.47,24.46,24.46,9800.0,17.0294,17.0363,17.0294,17.0294,9800.0
2006-10-12 14:20:00,24.46,24.47,24.46,24.47,7400.0,17.0294,17.0363,17.0294,17.0363,7400.0
2006-10-12 14:25:00,24.47,24.5,24.47,24.49,18000.0,17.0363,17.0572,17.0363,17.0503,18000.0
2006-10-12 14:30:00,24.49,24.51,24.49,24.5,29200.0,17.0503,17.0642,17.0503,17.0572,29200.0
2006-10-12 14:35:00,24.5,24.52,24.5,24.52,16800.0,17.0572,17.0712,17.0572,17.0712,16800.0
2006-10-12 14:40:00,24.52,24.52,24.5,24.5,9200.0,17.0712,17.0712,17.0572,17.0572,9200.0
2006-10-12 14:45:00,24.5,24.5,24.47,24.5,17400.0,17.0572,17.0572,17.0363,17.0572,17400.0
2006-10-12 14:50:00,24.5,24.5,24.49,24.49,15800.0,17.0572,17.0572,17.0503,17.0503,15800.0
2006-10-12 14:55:00,24.49,24.5,24.49,24.5,8800.0,17.0503,17.0572,17.0503,17.0572,8800.0
2006-10-12 15:00:00,24.5,24.54,24.49,24.53,44200.0,17.0572,17.0851,17.0503,17.0781,44200.0
2006-10-12 15:05:00,24.54,24.56,24.53,24.56,18400.0,17.0851,17.099,17.0781,17.099,18400.0
2006-10-12 15:10:00,24.56,24.56,24.52,24.55,21600.0,17.099,17.099,17.0712,17.092,21600.0
2006-10-12 15:15:00,24.55,24.56,24.54,24.55,19000.0,17.092,17.099,17.0851,17.092,19000.0
2006-10-12 15:20:00,24.55,24.59,24.55,24.59,29600.0,17.092,17.1199,17.092,17.1199,29600.0
2006-10-12 15:25:00,24.59,24.62,24.59,24.61,26800.0,17.1199,17.1408,17.1199,17.1338,26800.0
2006-10-12 15:30:00,24.62,24.63,24.61,24.61,39600.0,17.1408,17.1477,17.1338,17.1338,39600.0
2006-10-12 15:35:00,24.62,24.63,24.62,24.63,34000.0,17.1408,17.1477,17.1408,17.1477,34000.0
2006-10-12 15:40:00,24.63,24.63,24.55,24.55,18000.0,17.1477,17.1477,17.092,17.092,18000.0
2006-10-12 15:45:00,24.54,24.54,24.49,24.51,77400.0,17.0851,17.0851,17.0503,17.0642,77400.0
2006-10-12 15:50:00,24.51,24.53,24.5,24.53,61200.0,17.0642,17.0781,17.0572,17.0781,61200.0
2006-10-12 15:55:00,24.53,24.54,24.5,24.5,80400.0,17.0781,17.0851,17.0572,17.0572,80400.0
2006-10-13 09:30:00,24.61,24.63,24.58,24.58,27200.0,17.1338,17.1477,17.1129,17.1129,27200.0
2006-10-13 09:35:00,24.55,24.56,24.43,24.49,72000.0,17.092,17.099,17.0085,17.0503,72000.0
2006-10-13 09:40:00,24.49,24.55,24.48,24.53,18600.0,17.0503,17.092,17.0433,17.0781,18600.0
2006-10-13 09:45:00,24.5,24.54,24.5,24.5,13000.0,17.0572,17.0851,17.0572,17.0572,13000.0
2006-10-13 09:50:00,24.51,24.55,24.5,24.55,12400.0,17.0642,17.092,17.0572,17.092,12400.0
2006-10-13 09:55:00,24.53,24.53,24.48,24.49,12800.0,17.0781,17.0781,17.0433,17.0503,12800.0
2006-10-13 10:00:00,24.51,24.59,24.5,24.52,7800.0,17.0642,17.1199,17.0572,17.0712,7800.0
2006-10-13 10:05:00,24.5,24.58,24.5,24.52,16600.0,17.0572,17.1129,17.0572,17.0712,16600.0
2006-10-13 10:10:00,24.5,24.54,24.5,24.52,5800.0,17.0572,17.0851,17.0572,17.0712,5800.0
2006-10-13 10:15:00,24.53,24.54,24.52,24.53,8800.0,17.0781,17.0851,17.0712,17.0781,8800.0
2006-10-13 10:20:00,24.53,24.53,24.52,24.52,10000.0,17.0781,17.0781,17.0712,17.0712,10000.0
2006-10-13 10:25:00,24.52,24.52,24.51,24.51,1000.0,17.0712,17.0712,17.0642,17.0642,1000.0
2006-10-13 10:30:00,24.52,24.53,24.52,24.52,2400.0,17.0712,17.0781,17.0712,17.0712,2400.0
2006-10-13 10:35:00,24.53,24.57,24.53,24.55,13000.0,17.0781,17.106,17.0781,17.092,13000.0
2006-10-13 10:40:00,24.57,24.58,24.56,24.58,1400.0,17.106,17.1129,17.099,17.1129,1400.0
2006-10-13 10:45:00,24.56,24.58,24.54,24.54,5800.0,17.099,17.1129,17.0851,17.0851,5800.0
2006-10-13 10:50:00,24.55,24.58,24.55,24.57,1200.0,17.092,17.1129,17.092,17.106,1200.0
2006-10-13 10:55:00,24.57,24.58,24.57,24.58,5200.0,17.106,17.1129,17.106,17.1129,5200.0
2006-10-13 11:00:00,24.58,24.58,24.57,24.57,8400.0,17.1129,17.1129,17.106,17.106,8400.0
2006-10-13 11:05:00,24.57,24.58,24.56,24.58,28800.0,17.106,17.1129,17.099,17.1129,28800.0
2006-10-13 11:10:00,24.58,24.58,24.56,24.56,3800.0,17.1129,17.1129,17.099,17.099,3800.0
2006-10-13 11:15:00,24.57,24.6,24.57,24.59,4800.0,17.106,17.1269,17.106,17.1199,4800.0
2006-10-13 11:20:00,24.58,24.59,24.57,24.58,23400.0,17.1129,17.1199,17.106,17.1129,23400.0
2006-10-13 11:25:00,24.58,24.63,24.58,24.63,4800.0,17.1129,17.1477,17.1129,17.1477,4800.0
2006-10-13 11:30:00,24.6,24.6,24.58,24.58,10600.0,17.1269,17.1269,17.1129,17.1129,10600.0
2006-10-13 11:35:00,24.58,24.58,24.58,24.58,25400.0,17.1129,17.1129,17.1129,17.1129,25400.0
2006-10-13 11:40:00,24.58,24.58,24.56,24.57,70800.0,17.1129,17.1129,17.099,17.106,70800.0
2006-10-13 11:45:00,24.57,24.58,24.57,24.58,6000.0,17.106,17.1129,17.106,17.1129,6000.0
2006-10-13 11:50:00,24.58,24.61,24.58,24.6,3600.0,17.1129,17.1338,17.1129,17.1269,3600.0
2006-10-13 11:55:00,24.61,24.61,24.59,24.59,15400.0,17.1338,17.1338,17.1199,17.1199,15400.0
2006-10-13 12:00:00,24.56,24.58,24.56,24.58,104600.0,17.099,17.1129,17.099,17.1129,104600.0
2006-10-13 12:05:00,24.58,24.59,24.57,24.57,6400.0,17.1129,17.1199,17.106,17.106,6400.0
2006-10-13 12:10:00,24.57,24.57,24.55,24.56,1800.0,17.106,17.106,17.092,17.099,1800.0
2006-10-13 12:15:00,24.56,24.61,24.56,24.61,5000.0,17.099,17.1338,17.099,17.1338,5000.0
2006-10-13 12:20:00,24.63,24.64,24.61,24.62,7600.0,17.1477,17.1547,17.1338,17.1408,7600.0
2006-10-13 12:25:00,24.61,24.63,24.6,24.6,4800.0,17.1338,17.1477,17.1269,17.1269,4800.0
2006-10-13 12:30:00,24.6,24.6,24.59,24.6,2800.0,17.1269,17.1269,17.1199,17.1269,2800.0
2006-10-13 12:35:00,24.6,24.61,24.59,24.59,130800.0,17.1269,17.1338,17.1199,17.1199,130800.0
2006-10-13 12:40:00,24.59,24.59,24.59,24.59,11800.0,17.1199,17.1199,17.1199,17.1199,11800.0
2006-10-13 12:45:00,24.58,24.58,24.57,24.58,3600.0,17.1129,17.1129,17.106,17.1129,3600.0
2006-10-13 12:50:00,24.58,24.58,24.58,24.58,10600.0,17.1129,17.1129,17.1129,17.1129,10600.0
2006-10-13 12:55:00,24.59,24.59,24.57,24.58,17000.0,17.1199,17.1199,17.106,17.1129,17000.0
2006-10-13 13:00:00,24.58,24.58,24.56,24.58,79000.0,17.1129,17.1129,17.099,17.1129,79000.0
2006-10-13 13:05:00,24.58,24.58,24.55,24.55,7800.0,17.1129,17.1129,17.092,17.092,7800.0
2006-10-13 13:10:00,24.53,24.55,24.53,24.55,2800.0,17.0781,17.092,17.0781,17.092,2800.0
2006-10-13 13:15:00,24.55,24.57,24.55,24.57,7000.0,17.092,17.106,17.092,17.106,7000.0
2006-10-13 13:20:00,24.56,24.56,24.54,24.56,7600.0,17.099,17.099,17.0851,17.099,7600.0
2006-10-13 13:25:00,24.55,24.57,24.55,24.57,1800.0,17.092,17.106,17.092,17.106,1800.0
2006-10-13 13:30:00,24.57,24.57,24.54,24.56,2400.0,17.106,17.106,17.0851,17.099,2400.0
2006-10-13 13:35:00,24.55,24.56,24.55,24.56,3000.0,17.092,17.099,17.092,17.099,3000.0
2006-10-13 13:40:00,24.57,24.57,24.56,24.57,5600.0,17.106,17.106,17.099,17.106,5600.0
2006-10-13 13:45:00,24.56,24.56,24.55,24.55,4000.0,17.099,17.099,17.092,17.092,4000.0
2006-10-13 13:50:00,24.56,24.57,24.56,24.57,25000.0,17.099,17.106,17.099,17.106,25000.0
2006-10-13 13:55:00,24.57,24.57,24.51,24.52,10000.0,17.106,17.106,17.0642,17.0712,10000.0
2006-10-13 14:00:00,24.51,24.55,24.51,24.54,13600.0,17.0642,17.092,17.0642,17.0851,13600.0
2006-10-13 14:05:00,24.54,24.54,24.5,24.5,15000.0,17.0851,17.0851,17.0572,17.0572,15000.0
2006-10-13 14:10:00,24.52,24.52,24.5,24.5,4200.0,17.0712,17.0712,17.0572,17.0572,4200.0
2006-10-13 14:15:00,24.5,24.51,24.48,24.5,9800.0,17.0572,17.0642,17.0433,17.0572,9800.0
2006-10-13 14:20:00,24.51,24.52,24.5,24.5,5800.0,17.0642,17.0712,17.0572,17.0572,5800.0
2006-10-13 14:25:00,24.5,24.51,24.48,24.48,7400.0,17.0572,17.0642,17.0433,17.0433,7400.0
2006-10-13 14:30:00,24.49,24.5,24.49,24.49,5000.0,17.0503,17.0572,17.0503,17.0503,5000.0
2006-10-13 14:35:00,24.48,24.48,24.45,24.45,3400.0,17.0433,17.0433,17.0224,17.0224,3400.0
2006-10-13 14:40:00,24.46,24.48,24.46,24.48,4800.0,17.0294,17.0433,17.0294,17.0433,4800.0
2006-10-13 14:45:00,24.47,24.47,24.46,24.47,4200.0,17.0363,17.0363,17.0294,17.0363,4200.0
2006-10-13 14:50:00,24.48,24.48,24.46,24.46,6600.0,17.0433,17.0433,17.0294,17.0294,6600.0
2006-10-13 14:55:00,24.46,24.46,24.38,24.39,16000.0,17.0294,17.0294,16.9737,16.9806,16000.0
2006-10-13 15:00:00,24.39,24.44,24.39,24.44,8600.0,16.9806,17.0155,16.9806,17.0155,8600.0
2006-10-13 15:05:00,24.45,24.5,24.45,24.5,5600.0,17.0224,17.0572,17.0224,17.0572,5600.0
2006-10-13 15:10:00,24.5,24.5,24.46,24.49,18000.0,17.0572,17.0572,17.0294,17.0503,18000.0
2006-10-13 15:15:00,24.49,24.5,24.49,24.49,6800.0,17.0503,17.0572,17.0503,17.0503,6800.0
2006-10-13 15:20:00,24.48,24.5,24.48,24.5,86600.0,17.0433,17.0572,17.0433,17.0572,86600.0
2006-10-13 15:25:00,24.5,24.5,24.49,24.49,55200.0,17.0572,17.0572,17.0503,17.0503,55200.0
2006-10-13 15:30:00,24.5,24.52,24.49,24.49,51600.0,17.0572,17.0712,17.0503,17.0503,51600.0
2006-10-13 15:35:00,24.49,24.52,24.49,24.52,8600.0,17.0503,17.0712,17.0503,17.0712,8600.0
2006-10-13 15:40:00,24.52,24.54,24.52,24.53,9400.0,17.0712,17.0851,17.0712,17.0781,9400.0
2006-10-13 15:45:00,24.53,24.54,24.51,24.51,8600.0,17.0781,17.0851,17.0642,17.0642,8600.0
2006-10-13 15:50:00,24.51,24.51,24.45,24.48,25600.0,17.0642,17.0642,17.0224,17.0433,25600.0
2006-10-13 15:55:00,24.49,24.53,24.49,24.49,61600.0,17.0503,17.0781,17.0503,17.0503,61600.0
2006-10-16 09:30:00,24.49,24.49,24.48,24.48,3800.0,17.0503,17.0503,17.0433,17.0433,3800.0
2006-10-16 09:35:00,24.45,24.45,24.44,24.45,2200.0,17.0224,17.0224,17.0155,17.0224,2200.0
2006-10-16 09:40:00,24.47,24.5,24.47,24.47,1600.0,17.0363,17.0572,17.0363,17.0363,1600.0
2006-10-16 09:45:00,24.47,24.47,24.43,24.45,4000.0,17.0363,17.0363,17.0085,17.0224,4000.0
2006-10-16 09:50:00,24.43,24.51,24.43,24.51,3200.0,17.0085,17.0642,17.0085,17.0642,3200.0
2006-10-16 09:55:00,24.49,24.52,24.49,24.5,8000.0,17.0503,17.0712,17.0503,17.0572,8000.0
2006-10-16 10:00:00,24.51,24.59,24.51,24.58,15400.0,17.0642,17.1199,17.0642,17.1129,15400.0
2006-10-16 10:05:00,24.58,24.58,24.55,24.58,8600.0,17.1129,17.1129,17.092,17.1129,8600.0
2006-10-16 10:10:00,24.57,24.57,24.56,24.57,1600.0,17.106,17.106,17.099,17.106,1600.0
2006-10-16 10:15:00,24.57,24.57,24.56,24.57,2200.0,17.106,17.106,17.099,17.106,2200.0
2006-10-16 10:20:00,24.58,24.59,24.57,24.58,4200.0,17.1129,17.1199,17.106,17.1129,4200.0
2006-10-16 10:25:00,24.6,24.6,24.59,24.6,3000.0,17.1269,17.1269,17.1199,17.1269,3000.0
2006-10-16 10:30:00,24.6,24.6,24.57,24.57,10800.0,17.1269,17.1269,17.106,17.106,10800.0
2006-10-16 10:35:00,24.57,24.58,24.55,24.58,7200.0,17.106,17.1129,17.092,17.1129,7200.0
2006-10-16 10:40:00,24.58,24.58,24.51,24.53,9400.0,17.1129,17.1129,17.0642,17.0781,9400.0
2006-10-16 10:45:00,24.48,24.56,24.48,24.56,7600.0,17.0433,17.099,17.0433,17.099,7600.0
2006-10-16 10:50:00,24.56,24.56,24.52,24.52,10600.0,17.099,17.099,17.0712,17.0712,10600.0
2006-10-16 10:55:00,24.51,24.53,24.5,24.53,6200.0,17.0642,17.0781,17.0572,17.0781,6200.0
2006-10-16 11:00:00,24.52,24.54,24.52,24.54,2200.0,17.0712,17.0851,17.0712,17.0851,2200.0
2006-10-16 11:05:00,24.54,24.57,24.54,24.55,7200.0,17.0851,17.106,17.0851,17.092,7200.0
2006-10-16 11:10:00,24.57,24.57,24.55,24.55,4600.0,17.106,17.106,17.092,17.092,4600.0
2006-10-16 11:15:00,24.55,24.58,24.55,24.56,7000.0,17.092,17.1129,17.092,17.099,7000.0
2006-10-16 11:20:00,24.57,24.58,24.56,24.58,4000.0,17.106,17.1129,17.099,17.1129,4000.0
2006-10-16 11:25:00,24.57,24.6,24.57,24.6,5800.0,17.106,17.1269,17.106,17.1269,5800.0
2006-10-16 11:30:00,24.6,24.7,24.6,24.7,11400.0,17.1269,17.1965,17.1269,17.1965,11400.0
2006-10-16 11:35:00,24.7,24.72,24.68,24.7,11000.0,17.1965,17.2104,17.1825,17.1965,11000.0
2006-10-16 11:40:00,24.7,24.7,24.68,24.68,13200.0,17.1965,17.1965,17.1825,17.1825,13200.0
2006-10-16 11:45:00,24.67,24.7,24.66,24.7,19800.0,17.1756,17.1965,17.1686,17.1965,19800.0
2006-10-16 11:50:00,24.71,24.73,24.69,24.7,9400.0,17.2034,17.2174,17.1895,17.1965,9400.0
2006-10-16 11:55:00,24.71,24.71,24.68,24.68,5600.0,17.2034,17.2034,17.1825,17.1825,5600.0
2006-10-16 12:00:00,24.68,24.72,24.68,24.7,4000.0,17.1825,17.2104,17.1825,17.1965,4000.0
2006-10-16 12:05:00,24.7,24.7,24.68,24.68,5200.0,17.1965,17.1965,17.1825,17.1825,5200.0
2006-10-16 12:10:00,24.69,24.72,24.69,24.69,25000.0,17.1895,17.2104,17.1895,17.1895,25000.0
2006-10-16 12:15:00,24.69,24.71,24.69,24.7,12600.0,17.1895,17.2034,17.1895,17.1965,12600.0
2006-10-16 12:20:00,24.7,24.71,24.69,24.7,14200.0,17.1965,17.2034,17.1895,17.1965,14200.0
2006-10-16 12:25:00,24.7,24.71,24.7,24.7,10000.0,17.1965,17.2034,17.1965,17.1965,10000.0
2006-10-16 12:30:00,24.7,24.7,24.69,24.7,12800.0,17.1965,17.1965,17.1895,17.1965,12800.0
2006-10-16 12:35:00,24.71,24.77,24.7,24.77,40600.0,17.2034,17.2452,17.1965,17.2452,40600.0
2006-10-16 12:40:00,24.75,24.78,24.73,24.75,20200.0,17.2313,17.2522,17.2174,17.2313,20200.0
2006-10-16 12:45:00,24.74,24.76,24.74,24.74,17400.0,17.2243,17.2382,17.2243,17.2243,17400.0
2006-10-16 12:50:00,24.74,24.75,24.71,24.71,18000.0,17.2243,17.2313,17.2034,17.2034,18000.0
2006-10-16 12:55:00,24.71,24.72,24.7,24.72,10000.0,17.2034,17.2104,17.1965,17.2104,10000.0
2006-10-16 13:00:00,24.73,24.75,24.73,24.75,5200.0,17.2174,17.2313,17.2174,17.2313,5200.0
2006-10-16 13:05:00,24.74,24.75,24.7,24.71,13800.0,17.2243,17.2313,17.1965,17.2034,13800.0
2006-10-16 13:10:00,24.72,24.76,24.71,24.76,12800.0,17.2104,17.2382,17.2034,17.2382,12800.0
2006-10-16 13:15:00,24.76,24.84,24.76,24.81,19200.0,17.2382,17.2939,17.2382,17.2731,19200.0
2006-10-16 13:20:00,24.82,24.82,24.77,24.77,12800.0,17.28,17.28,17.2452,17.2452,12800.0
2006-10-16 13:25:00,24.76,24.77,24.75,24.75,11800.0,17.2382,17.2452,17.2313,17.2313,11800.0
2006-10-16 13:30:00,24.75,24.76,24.75,24.75,11600.0,17.2313,17.2382,17.2313,17.2313,11600.0
2006-10-16 13:35:00,24.76,24.77,24.75,24.76,6800.0,17.2382,17.2452,17.2313,17.2382,6800.0
2006-10-16 13:40:00,24.75,24.76,24.75,24.75,4000.0,17.2313,17.2382,17.2313,17.2313,4000.0
2006-10-16 13:45:00,24.75,24.77,24.75,24.75,8400.0,17.2313,17.2452,17.2313,17.2313,8400.0
2006-10-16 13:50:00,24.76,24.79,24.75,24.77,5200.0,17.2382,17.2591,17.2313,17.2452,5200.0
2006-10-16 13:55:00,24.77,24.82,24.77,24.81,10600.0,17.2452,17.28,17.2452,17.2731,10600.0
2006-10-16 14:00:00,24.81,24.86,24.81,24.82,34400.0,17.2731,17.3079,17.2731,17.28,34400.0
2006-10-16 14:05:00,24.83,24.83,24.77,24.78,8800.0,17.287,17.287,17.2452,17.2522,8800.0
2006-10-16 14:10:00,24.77,24.78,24.75,24.78,10400.0,17.2452,17.2522,17.2313,17.2522,10400.0
2006-10-16 14:15:00,24.78,24.79,24.72,24.73,30200.0,17.2522,17.2591,17.2104,17.2174,30200.0
2006-10-16 14:20:00,24.72,24.73,24.7,24.73,34800.0,17.2104,17.2174,17.1965,17.2174,34800.0
2006-10-16 14:25:00,24.74,24.75,24.73,24.73,8200.0,17.2243,17.2313,17.2174,17.2174,8200.0
2006-10-16 14:30:00,24.75,24.75,24.72,24.73,9200.0,17.2313,17.2313,17.2104,17.2174,9200.0
2006-10-16 14:35:00,24.72,24.74,24.7,24.74,52200.0,17.2104,17.2243,17.1965,17.2243,52200.0
2006-10-16 14:40:00,24.73,24.74,24.72,24.73,5800.0,17.2174,17.2243,17.2104,17.2174,5800.0
2006-10-16 14:45:00,24.75,24.77,24.74,24.74,13400.0,17.2313,17.2452,17.2243,17.2243,13400.0
2006-10-16 14:50:00,24.74,24.74,24.72,24.73,4800.0,17.2243,17.2243,17.2104,17.2174,4800.0
2006-10-16 14:55:00,24.72,24.73,24.72,24.72,6000.0,17.2104,17.2174,17.2104,17.2104,6000.0
2006-10-16 15:00:00,24.72,24.75,24.72,24.74,6800.0,17.2104,17.2313,17.2104,17.2243,6800.0
2006-10-16 15:05:00,24.75,24.75,24.74,24.74,5400.0,17.2313,17.2313,17.2243,17.2243,5400.0
2006-10-16 15:10:00,24.74,24.75,24.73,24.73,29400.0,17.2243,17.2313,17.2174,17.2174,29400.0
2006-10-16 15:15:00,24.74,24.74,24.72,24.72,15200.0,17.2243,17.2243,17.2104,17.2104,15200.0
2006-10-16 15:20:00,24.72,24.73,24.71,24.72,15600.0,17.2104,17.2174,17.2034,17.2104,15600.0
2006-10-16 15:25:00,24.72,24.72,24.71,24.72,4200.0,17.2104,17.2104,17.2034,17.2104,4200.0
2006-10-16 15:30:00,24.72,24.73,24.72,24.72,10200.0,17.2104,17.2174,17.2104,17.2104,10200.0
2006-10-16 15:35:00,24.72,24.74,24.72,24.74,25200.0,17.2104,17.2243,17.2104,17.2243,25200.0
2006-10-16 15:40:00,24.75,24.77,24.75,24.77,11800.0,17.2313,17.2452,17.2313,17.2452,11800.0
2006-10-16 15:45:00,24.75,24.78,24.74,24.78,19800.0,17.2313,17.2522,17.2243,17.2522,19800.0
2006-10-16 15:50:00,24.77,24.77,24.71,24.75,27400.0,17.2452,17.2452,17.2034,17.2313,27400.0
2006-10-16 15:55:00,24.75,24.78,24.75,24.78,27400.0,17.2313,17.2522,17.2313,17.2522,27400.0
2006-10-17 09:30:00,24.68,24.68,24.56,24.58,8400.0,17.1825,17.1825,17.099,17.1129,8400.0
2006-10-17 09:35:00,24.6,24.62,24.6,24.6,14200.0,17.1269,17.1408,17.1269,17.1269,14200.0
2006-10-17 09:40:00,24.54,24.56,24.49,24.5,11200.0,17.0851,17.099,17.0503,17.0572,11200.0
2006-10-17 09:45:00,24.52,24.57,24.45,24.53,36000.0,17.0712,17.106,17.0224,17.0781,36000.0
2006-10-17 09:50:00,24.53,24.55,24.5,24.53,8200.0,17.0781,17.092,17.0572,17.0781,8200.0
2006-10-17 09:55:00,24.56,24.56,24.5,24.53,6200.0,17.099,17.099,17.0572,17.0781,6200.0
2006-10-17 10:00:00,24.53,24.58,24.53,24.56,8000.0,17.0781,17.1129,17.0781,17.099,8000.0
2006-10-17 10:05:00,24.57,24.58,24.55,24.57,7200.0,17.106,17.1129,17.092,17.106,7200.0
2006-10-17 10:10:00,24.55,24.57,24.54,24.55,5800.0,17.092,17.106,17.0851,17.092,5800.0
2006-10-17 10:15:00,24.55,24.57,24.55,24.57,6800.0,17.092,17.106,17.092,17.106,6800.0
2006-10-17 10:20:00,24.56,24.59,24.56,24.58,8800.0,17.099,17.1199,17.099,17.1129,8800.0
2006-10-17 10:25:00,24.58,24.59,24.58,24.58,14000.0,17.1129,17.1199,17.1129,17.1129,14000.0
2006-10-17 10:30:00,24.55,24.57,24.52,24.55,17400.0,17.092,17.106,17.0712,17.092,17400.0
2006-10-17 10:35:00,24.56,24.58,24.55,24.55,8600.0,17.099,17.1129,17.092,17.092,8600.0
2006-10-17 10:40:00,24.55,24.58,24.55,24.57,11600.0,17.092,17.1129,17.092,17.106,11600.0
2006-10-17 10:45:00,24.56,24.57,24.54,24.57,3000.0,17.099,17.106,17.0851,17.106,3000.0
2006-10-17 10:50:00,24.55,24.58,24.55,24.57,14000.0,17.092,17.1129,17.092,17.106,14000.0
2006-10-17 10:55:00,24.56,24.58,24.53,24.56,9400.0,17.099,17.1129,17.0781,17.099,9400.0
2006-10-17 11:00:00,24.53,24.56,24.51,24.51,9200.0,17.0781,17.099,17.0642,17.0642,9200.0
2006-10-17 11:05:00,24.5,24.52,24.48,24.5,33000.0,17.0572,17.0712,17.0433,17.0572,33000.0
2006-10-17 11:10:00,24.5,24.5,24.45,24.46,15200.0,17.0572,17.0572,17.0224,17.0294,15200.0
2006-10-17 11:15:00,24.46,24.48,24.44,24.48,10200.0,17.0294,17.0433,17.0155,17.0433,10200.0
2006-10-17 11:20:00,24.49,24.49,24.42,24.43,19000.0,17.0503,17.0503,17.0015,17.0085,19000.0
2006-10-17 11:25:00,24.41,24.43,24.38,24.38,11200.0,16.9946,17.0085,16.9737,16.9737,11200.0
2006-10-17 11:30:00,24.39,24.4,24.34,24.38,11000.0,16.9806,16.9876,16.9458,16.9737,11000.0
2006-10-17 11:35:00,24.37,24.37,24.31,24.33,20200.0,16.9667,16.9667,16.9249,16.9389,20200.0
2006-10-17 11:40:00,24.31,24.32,24.3,24.31,28000.0,16.9249,16.9319,16.918,16.9249,28000.0
2006-10-17 11:45:00,24.31,24.31,24.28,24.29,13200.0,16.9249,16.9249,16.9041,16.911,13200.0
2006-10-17 11:50:00,24.29,24.31,24.29,24.29,9400.0,16.911,16.9249,16.911,16.911,9400.0
2006-10-17 11:55:00,24.28,24.3,24.28,24.29,4200.0,16.9041,16.918,16.9041,16.911,4200.0
2006-10-17 12:00:00,24.29,24.31,24.29,24.29,8600.0,16.911,16.9249,16.911,16.911,8600.0
2006-10-17 12:05:00,24.29,24.31,24.27,24.28,19200.0,16.911,16.9249,16.8971,16.9041,19200.0
2006-10-17 12:10:00,24.28,24.36,24.28,24.36,13400.0,16.9041,16.9598,16.9041,16.9598,13400.0
2006-10-17 12:15:00,24.36,24.38,24.35,24.38,5600.0,16.9598,16.9737,16.9528,16.9737,5600.0
2006-10-17 12:20:00,24.38,24.38,24.34,24.35,10200.0,16.9737,16.9737,16.9458,16.9528,10200.0
2006-10-17 12:25:00,24.36,24.37,24.33,24.37,7400.0,16.9598,16.9667,16.9389,16.9667,7400.0
2006-10-17 12:30:00,24.36,24.36,24.33,24.33,2800.0,16.9598,16.9598,16.9389,16.9389,2800.0
2006-10-17 12:35:00,24.35,24.35,24.32,24.33,3200.0,16.9528,16.9528,16.9319,16.9389,3200.0
2006-10-17 12:40:00,24.31,24.31,24.3,24.3,2800.0,16.9249,16.9249,16.918,16.918,2800.0
2006-10-17 12:45:00,24.31,24.31,24.28,24.28,2000.0,16.9249,16.9249,16.9041,16.9041,2000.0
2006-10-17 12:50:00,24.3,24.33,24.28,24.33,5600.0,16.918,16.9389,16.9041,16.9389,5600.0
2006-10-17 12:55:00,24.33,24.34,24.32,24.33,5200.0,16.9389,16.9458,16.9319,16.9389,5200.0
2006-10-17 13:00:00,24.28,24.34,24.28,24.33,11000.0,16.9041,16.9458,16.9041,16.9389,11000.0
2006-10-17 13:05:00,24.33,24.38,24.32,24.36,6400.0,16.9389,16.9737,16.9319,16.9598,6400.0
2006-10-17 13:10:00,24.36,24.36,24.33,24.33,1400.0,16.9598,16.9598,16.9389,16.9389,1400.0
2006-10-17 13:15:00,24.31,24.31,24.28,24.28,3000.0,16.9249,16.9249,16.9041,16.9041,3000.0
2006-10-17 13:20:00,24.3,24.3,24.26,24.26,8600.0,16.918,16.918,16.8901,16.8901,8600.0
2006-10-17 13:25:00,24.28,24.28,24.24,24.24,5400.0,16.9041,16.9041,16.8762,16.8762,5400.0
2006-10-17 13:30:00,24.24,24.3,24.23,24.3,8400.0,16.8762,16.918,16.8693,16.918,8400.0
2006-10-17 13:35:00,24.32,24.35,24.3,24.3,9800.0,16.9319,16.9528,16.918,16.918,9800.0
2006-10-17 13:40:00,24.31,24.36,24.3,24.36,3800.0,16.9249,16.9598,16.918,16.9598,3800.0
2006-10-17 13:45:00,24.36,24.37,24.36,24.36,4200.0,16.9598,16.9667,16.9598,16.9598,4200.0
2006-10-17 13:50:00,24.37,24.42,24.37,24.41,7800.0,16.9667,17.0015,16.9667,16.9946,7800.0
2006-10-17 13:55:00,24.43,24.46,24.42,24.45,5400.0,17.0085,17.0294,17.0015,17.0224,5400.0
2006-10-17 14:00:00,24.46,24.47,24.44,24.44,7000.0,17.0294,17.0363,17.0155,17.0155,7000.0
2006-10-17 14:05:00,24.44,24.45,24.41,24.41,8600.0,17.0155,17.0224,16.9946,16.9946,8600.0
2006-10-17 14:10:00,24.43,24.43,24.41,24.41,3400.0,17.0085,17.0085,16.9946,16.9946,3400.0
2006-10-17 14:15:00,24.42,24.45,24.42,24.45,6800.0,17.0015,17.0224,17.0015,17.0224,6800.0
2006-10-17 14:20:00,24.45,24.5,24.45,24.5,18000.0,17.0224,17.0572,17.0224,17.0572,18000.0
2006-10-17 14:25:00,24.49,24.49,24.41,24.41,11200.0,17.0503,17.0503,16.9946,16.9946,11200.0
2006-10-17 14:30:00,24.42,24.44,24.41,24.44,4600.0,17.0015,17.0155,16.9946,17.0155,4600.0
2006-10-17 14:35:00,24.44,24.46,24.44,24.45,11800.0,17.0155,17.0294,17.0155,17.0224,11800.0
2006-10-17 14:40:00,24.46,24.46,24.4,24.4,16800.0,17.0294,17.0294,16.9876,16.9876,16800.0
2006-10-17 14:45:00,24.42,24.43,24.41,24.43,5000.0,17.0015,17.0085,16.9946,17.0085,5000.0
2006-10-17 14:50:00,24.43,24.43,24.42,24.43,13000.0,17.0085,17.0085,17.0015,17.0085,13000.0
2006-10-17 14:55:00,24.45,24.53,24.45,24.52,7400.0,17.0224,17.0781,17.0224,17.0712,7400.0
2006-10-17 15:00:00,24.52,24.55,24.52,24.53,10200.0,17.0712,17.092,17.0712,17.0781,10200.0
2006-10-17 15:05:00,24.55,24.58,24.55,24.55,14200.0,17.092,17.1129,17.092,17.092,14200.0
2006-10-17 15:10:00,24.54,24.54,24.5,24.54,6000.0,17.0851,17.0851,17.0572,17.0851,6000.0
2006-10-17 15:15:00,24.54,24.57,24.54,24.56,13000.0,17.0851,17.106,17.0851,17.099,13000.0
2006-10-17 15:20:00,24.56,24.59,24.56,24.59,19600.0,17.099,17.1199,17.099,17.1199,19600.0
2006-10-17 15:25:00,24.59,24.61,24.59,24.61,11400.0,17.1199,17.1338,17.1199,17.1338,11400.0
2006-10-17 15:30:00,24.62,24.65,24.6,24.6,16400.0,17.1408,17.1617,17.1269,17.1269,16400.0
2006-10-17 15:35:00,24.6,24.64,24.58,24.58,12200.0,17.1269,17.1547,17.1129,17.1129,12200.0
2006-10-17 15:40:00,24.57,24.58,24.51,24.52,24200.0,17.106,17.1129,17.0642,17.0712,24200.0
2006-10-17 15:45:00,24.53,24.54,24.46,24.47,30000.0,17.0781,17.0851,17.0294,17.0363,30000.0
2006-10-17 15:50:00,24.5,24.54,24.49,24.54,31600.0,17.0572,17.0851,17.0503,17.0851,31600.0
2006-10-17 15:55:00,24.55,24.59,24.55,24.56,52600.0,17.092,17.1199,17.092,17.099,52600.0
2006-10-18 09:30:00,24.85,24.95,24.83,24.95,21000.0,17.3009,17.3705,17.287,17.3705,21000.0
2006-10-18 09:35:00,24.93,25.02,24.93,25.02,29000.0,17.3566,17.4193,17.3566,17.4193,29000.0
2006-10-18 09:40:00,25.0,25.0,24.92,24.93,19600.0,17.4053,17.4053,17.3496,17.3566,19600.0
2006-10-18 09:45:00,24.93,24.93,24.84,24.84,6400.0,17.3566,17.3566,17.2939,17.2939,6400.0
2006-10-18 09:50:00,24.85,24.85,24.71,24.71,9800.0,17.3009,17.3009,17.2034,17.2034,9800.0
2006-10-18 09:55:00,24.71,24.74,24.69,24.69,56000.0,17.2034,17.2243,17.1895,17.1895,56000.0
2006-10-18 10:00:00,24.69,24.72,24.61,24.72,11800.0,17.1895,17.2104,17.1338,17.2104,11800.0
2006-10-18 10:05:00,24.72,24.72,24.6,24.6,20800.0,17.2104,17.2104,17.1269,17.1269,20800.0
2006-10-18 10:10:00,24.6,24.63,24.59,24.61,150800.0,17.1269,17.1477,17.1199,17.1338,150800.0
2006-10-18 10:15:00,24.61,24.61,24.58,24.58,5200.0,17.1338,17.1338,17.1129,17.1129,5200.0
2006-10-18 10:20:00,24.58,24.58,24.49,24.49,10600.0,17.1129,17.1129,17.0503,17.0503,10600.0
2006-10-18 10:25:00,24.5,24.52,24.49,24.52,7600.0,17.0572,17.0712,17.0503,17.0712,7600.0
2006-10-18 10:30:00,24.52,24.57,24.48,24.54,8000.0,17.0712,17.106,17.0433,17.0851,8000.0
2006-10-18 10:35:00,24.54,24.54,24.46,24.51,12600.0,17.0851,17.0851,17.0294,17.0642,12600.0
2006-10-18 10:40:00,24.53,24.53,24.5,24.52,7800.0,17.0781,17.0781,17.0572,17.0712,7800.0
2006-10-18 10:45:00,24.52,24.56,24.5,24.56,7200.0,17.0712,17.099,17.0572,17.099,7200.0
2006-10-18 10:50:00,24.56,24.58,24.54,24.54,8400.0,17.099,17.1129,17.0851,17.0851,8400.0
2006-10-18 10:55:00,24.53,24.58,24.52,24.58,4400.0,17.0781,17.1129,17.0712,17.1129,4400.0
2006-10-18 11:00:00,24.57,24.58,24.52,24.54,10200.0,17.106,17.1129,17.0712,17.0851,10200.0
2006-10-18 11:05:00,24.54,24.55,24.5,24.51,8800.0,17.0851,17.092,17.0572,17.0642,8800.0
2006-10-18 11:10:00,24.52,24.55,24.5,24.55,9400.0,17.0712,17.092,17.0572,17.092,9400.0
2006-10-18 11:15:00,24.57,24.57,24.57,24.57,1800.0,17.106,17.106,17.106,17.106,1800.0
2006-10-18 11:20:00,24.58,24.63,24.58,24.63,3400.0,17.1129,17.1477,17.1129,17.1477,3400.0
2006-10-18 11:25:00,24.63,24.65,24.61,24.61,7200.0,17.1477,17.1617,17.1338,17.1338,7200.0
2006-10-18 11:30:00,24.62,24.66,24.62,24.63,6000.0,17.1408,17.1686,17.1408,17.1477,6000.0
2006-10-18 11:35:00,24.63,24.65,24.63,24.65,1800.0,17.1477,17.1617,17.1477,17.1617,1800.0
2006-10-18 11:40:00,24.65,24.65,24.63,24.63,4200.0,17.1617,17.1617,17.1477,17.1477,4200.0
2006-10-18 11:45:00,24.62,24.63,24.58,24.63,9400.0,17.1408,17.1477,17.1129,17.1477,9400.0
2006-10-18 11:50:00,24.63,24.64,24.61,24.62,3200.0,17.1477,17.1547,17.1338,17.1408,3200.0
2006-10-18 11:55:00,24.63,24.64,24.62,24.64,1600.0,17.1477,17.1547,17.1408,17.1547,1600.0
2006-10-18 12:00:00,24.65,24.65,24.64,24.64,1400.0,17.1617,17.1617,17.1547,17.1547,1400.0
2006-10-18 12:05:00,24.64,24.65,24.64,24.65,10000.0,17.1547,17.1617,17.1547,17.1617,10000.0
2006-10-18 12:10:00,24.65,24.65,24.64,24.64,3000.0,17.1617,17.1617,17.1547,17.1547,3000.0
2006-10-18 12:15:00,24.65,24.67,24.65,24.67,2400.0,17.1617,17.1756,17.1617,17.1756,2400.0
2006-10-18 12:20:00,24.67,24.69,24.66,24.66,7600.0,17.1756,17.1895,17.1686,17.1686,7600.0
2006-10-18 12:25:00,24.65,24.66,24.64,24.66,11800.0,17.1617,17.1686,17.1547,17.1686,11800.0
2006-10-18 12:30:00,24.67,24.71,24.67,24.71,3400.0,17.1756,17.2034,17.1756,17.2034,3400.0
2006-10-18 12:35:00,24.71,24.71,24.71,24.71,2200.0,17.2034,17.2034,17.2034,17.2034,2200.0
2006-10-18 12:40:00,24.71,24.71,24.68,24.68,6200.0,17.2034,17.2034,17.1825,17.1825,6200.0
2006-10-18 12:45:00,24.68,24.68,24.67,24.67,2800.0,17.1825,17.1825,17.1756,17.1756,2800.0
2006-10-18 12:50:00,24.67,24.67,24.63,24.65,10400.0,17.1756,17.1756,17.1477,17.1617,10400.0
2006-10-18 12:55:00,24.65,24.66,24.65,24.65,6800.0,17.1617,17.1686,17.1617,17.1617,6800.0
2006-10-18 13:00:00,24.64,24.66,24.64,24.65,6200.0,17.1547,17.1686,17.1547,17.1617,6200.0
2006-10-18 13:05:00,24.65,24.66,24.65,24.66,4400.0,17.1617,17.1686,17.1617,17.1686,4400.0
2006-10-18 13:10:00,24.64,24.65,24.64,24.65,5200.0,17.1547,17.1617,17.1547,17.1617,5200.0
2006-10-18 13:15:00,24.66,24.66,24.63,24.63,7600.0,17.1686,17.1686,17.1477,17.1477,7600.0
2006-10-18 13:20:00,24.63,24.64,24.59,24.59,15400.0,17.1477,17.1547,17.1199,17.1199,15400.0
2006-10-18 13:25:00,24.6,24.6,24.56,24.56,6000.0,17.1269,17.1269,17.099,17.099,6000.0
2006-10-18 13:30:00,24.56,24.58,24.55,24.55,6200.0,17.099,17.1129,17.092,17.092,6200.0
2006-10-18 13:35:00,24.56,24.61,24.56,24.61,6200.0,17.099,17.1338,17.099,17.1338,6200.0
2006-10-18 13:40:00,24.6,24.61,24.6,24.6,1800.0,17.1269,17.1338,17.1269,17.1269,1800.0
2006-10-18 13:45:00,24.6,24.61,24.6,24.61,59800.0,17.1269,17.1338,17.1269,17.1338,59800.0
2006-10-18 13:50:00,24.59,24.59,24.57,24.57,4000.0,17.1199,17.1199,17.106,17.106,4000.0
2006-10-18 13:55:00,24.57,24.61,24.57,24.61,3600.0,17.106,17.1338,17.106,17.1338,3600.0
2006-10-18 14:00:00,24.61,24.62,24.59,24.59,6000.0,17.1338,17.1408,17.1199,17.1199,6000.0
2006-10-18 14:05:00,24.59,24.59,24.56,24.57,12000.0,17.1199,17.1199,17.099,17.106,12000.0
2006-10-18 14:10:00,24.57,24.57,24.54,24.57,16200.0,17.106,17.106,17.0851,17.106,16200.0
2006-10-18 14:15:00,24.59,24.59,24.54,24.57,8600.0,17.1199,17.1199,17.0851,17.106,8600.0
2006-10-18 14:20:00,24.59,24.64,24.59,24.6,16600.0,17.1199,17.1547,17.1199,17.1269,16600.0
2006-10-18 14:25:00,24.6,24.63,24.6,24.61,4400.0,17.1269,17.1477,17.1269,17.1338,4400.0
2006-10-18 14:30:00,24.6,24.6,24.55,24.58,8800.0,17.1269,17.1269,17.092,17.1129,8800.0
2006-10-18 14:35:00,24.59,24.63,24.59,24.61,8600.0,17.1199,17.1477,17.1199,17.1338,8600.0
2006-10-18 14:40:00,24.61,24.62,24.58,24.58,10000.0,17.1338,17.1408,17.1129,17.1129,10000.0
2006-10-18 14:45:00,24.58,24.59,24.57,24.59,4000.0,17.1129,17.1199,17.106,17.1199,4000.0
2006-10-18 14:50:00,24.59,24.6,24.57,24.6,8800.0,17.1199,17.1269,17.106,17.1269,8800.0
2006-10-18 14:55:00,24.59,24.61,24.59,24.61,55400.0,17.1199,17.1338,17.1199,17.1338,55400.0
2006-10-18 15:00:00,24.6,24.6,24.57,24.57,6800.0,17.1269,17.1269,17.106,17.106,6800.0
2006-10-18 15:05:00,24.57,24.58,24.54,24.56,17200.0,17.106,17.1129,17.0851,17.099,17200.0
2006-10-18 15:10:00,24.56,24.6,24.56,24.6,5600.0,17.099,17.1269,17.099,17.1269,5600.0
2006-10-18 15:15:00,24.6,24.61,24.56,24.56,10800.0,17.1269,17.1338,17.099,17.099,10800.0
2006-10-18 15:20:00,24.56,24.57,24.54,24.54,8000.0,17.099,17.106,17.0851,17.0851,8000.0
2006-10-18 15:25:00,24.54,24.55,24.51,24.52,13600.0,17.0851,17.092,17.0642,17.0712,13600.0
2006-10-18 15:30:00,24.52,24.53,24.51,24.53,10800.0,17.0712,17.0781,17.0642,17.0781,10800.0
2006-10-18 15:35:00,24.53,24.56,24.53,24.53,16600.0,17.0781,17.099,17.0781,17.0781,16600.0
2006-10-18 15:40:00,24.53,24.6,24.53,24.6,19200.0,17.0781,17.1269,17.0781,17.1269,19200.0
2006-10-18 15:45:00,24.59,24.59,24.58,24.58,62000.0,17.1199,17.1199,17.1129,17.1129,62000.0
2006-10-18 15:50:00,24.58,24.58,24.57,24.58,28000.0,17.1129,17.1129,17.106,17.1129,28000.0
2006-10-18 15:55:00,24.58,24.62,24.58,24.58,81200.0,17.1129,17.1408,17.1129,17.1129,81200.0
2006-10-19 09:30:00,24.5,24.5,24.48,24.48,6600.0,17.0572,17.0572,17.0433,17.0433,6600.0
2006-10-19 09:35:00,24.48,24.48,24.4,24.45,4000.0,17.0433,17.0433,16.9876,17.0224,4000.0
2006-10-19 09:40:00,24.46,24.56,24.46,24.56,11000.0,17.0294,17.099,17.0294,17.099,11000.0
2006-10-19 09:45:00,24.56,24.58,24.56,24.58,800.0,17.099,17.1129,17.099,17.1129,800.0
2006-10-19 09:50:00,24.61,24.63,24.61,24.63,800.0,17.1338,17.1477,17.1338,17.1477,800.0
2006-10-19 09:55:00,24.63,24.64,24.63,24.64,600.0,17.1477,17.1547,17.1477,17.1547,600.0
2006-10-19 10:00:00,24.66,24.68,24.66,24.67,3800.0,17.1686,17.1825,17.1686,17.1756,3800.0
2006-10-19 10:05:00,24.68,24.74,24.68,24.71,3400.0,17.1825,17.2243,17.1825,17.2034,3400.0
2006-10-19 10:10:00,24.72,24.72,24.7,24.7,1000.0,17.2104,17.2104,17.1965,17.1965,1000.0
2006-10-19 10:15:00,24.71,24.75,24.71,24.75,3400.0,17.2034,17.2313,17.2034,17.2313,3400.0
2006-10-19 10:20:00,24.73,24.73,24.68,24.68,3400.0,17.2174,17.2174,17.1825,17.1825,3400.0
2006-10-19 10:25:00,24.68,24.68,24.65,24.65,4000.0,17.1825,17.1825,17.1617,17.1617,4000.0
2006-10-19 10:30:00,24.67,24.68,24.63,24.64,4200.0,17.1756,17.1825,17.1477,17.1547,4200.0
2006-10-19 10:35:00,24.65,24.68,24.64,24.66,4000.0,17.1617,17.1825,17.1547,17.1686,4000.0
2006-10-19 10:40:00,24.67,24.7,24.65,24.65,8000.0,17.1756,17.1965,17.1617,17.1617,8000.0
2006-10-19 10:45:00,24.66,24.7,24.66,24.66,12400.0,17.1686,17.1965,17.1686,17.1686,12400.0
2006-10-19 10:50:00,24.66,24.67,24.63,24.65,72600.0,17.1686,17.1756,17.1477,17.1617,72600.0
2006-10-19 10:55:00,24.65,24.68,24.63,24.67,11200.0,17.1617,17.1825,17.1477,17.1756,11200.0
2006-10-19 11:00:00,24.65,24.66,24.63,24.63,7200.0,17.1617,17.1686,17.1477,17.1477,7200.0
2006-10-19 11:05:00,24.61,24.64,24.6,24.6,5400.0,17.1338,17.1547,17.1269,17.1269,5400.0
2006-10-19 11:10:00,24.59,24.63,24.59,24.63,2400.0,17.1199,17.1477,17.1199,17.1477,2400.0
2006-10-19 11:15:00,24.62,24.63,24.6,24.61,4200.0,17.1408,17.1477,17.1269,17.1338,4200.0
2006-10-19 11:20:00,24.61,24.65,24.6,24.61,7200.0,17.1338,17.1617,17.1269,17.1338,7200.0
2006-10-19 11:25:00,24.61,24.63,24.59,24.63,8400.0,17.1338,17.1477,17.1199,17.1477,8400.0
2006-10-19 11:30:00,24.63,24.63,24.58,24.6,9800.0,17.1477,17.1477,17.1129,17.1269,9800.0
2006-10-19 11:35:00,24.6,24.64,24.58,24.64,12600.0,17.1269,17.1547,17.1129,17.1547,12600.0
2006-10-19 11:40:00,24.65,24.67,24.61,24.62,11000.0,17.1617,17.1756,17.1338,17.1408,11000.0
2006-10-19 11:45:00,24.66,24.68,24.65,24.65,4400.0,17.1686,17.1825,17.1617,17.1617,4400.0
2006-10-19 11:50:00,24.63,24.68,24.63,24.66,4200.0,17.1477,17.1825,17.1477,17.1686,4200.0
2006-10-19 11:55:00,24.67,24.67,24.65,24.65,2400.0,17.1756,17.1756,17.1617,17.1617,2400.0
2006-10-19 12:00:00,24.63,24.63,24.59,24.62,4000.0,17.1477,17.1477,17.1199,17.1408,4000.0
2006-10-19 12:05:00,24.6,24.61,24.58,24.59,4200.0,17.1269,17.1338,17.1129,17.1199,4200.0
2006-10-19 12:10:00,24.59,24.6,24.55,24.55,7600.0,17.1199,17.1269,17.092,17.092,7600.0
2006-10-19 12:15:00,24.56,24.56,24.49,24.52,3400.0,17.099,17.099,17.0503,17.0712,3400.0
2006-10-19 12:20:00,24.5,24.5,24.46,24.46,5400.0,17.0572,17.0572,17.0294,17.0294,5400.0
2006-10-19 12:25:00,24.45,24.48,24.44,24.48,4200.0,17.0224,17.0433,17.0155,17.0433,4200.0
2006-10-19 12:30:00,24.49,24.5,24.46,24.49,11800.0,17.0503,17.0572,17.0294,17.0503,11800.0
2006-10-19 12:35:00,24.49,24.53,24.49,24.49,10600.0,17.0503,17.0781,17.0503,17.0503,10600.0
2006-10-19 12:40:00,24.5,24.5,24.47,24.5,7800.0,17.0572,17.0572,17.0363,17.0572,7800.0
2006-10-19 12:45:00,24.48,24.5,24.47,24.47,75200.0,17.0433,17.0572,17.0363,17.0363,75200.0
2006-10-19 12:50:00,24.47,24.47,24.43,24.47,6800.0,17.0363,17.0363,17.0085,17.0363,6800.0
2006-10-19 12:55:00,24.47,24.48,24.47,24.47,2800.0,17.0363,17.0433,17.0363,17.0363,2800.0
2006-10-19 13:00:00,24.46,24.49,24.46,24.47,4000.0,17.0294,17.0503,17.0294,17.0363,4000.0
2006-10-19 13:05:00,24.48,24.49,24.45,24.45,12200.0,17.0433,17.0503,17.0224,17.0224,12200.0
2006-10-19 13:10:00,24.46,24.46,24.45,24.46,1400.0,17.0294,17.0294,17.0224,17.0294,1400.0
2006-10-19 13:15:00,24.46,24.5,24.46,24.48,4200.0,17.0294,17.0572,17.0294,17.0433,4200.0
2006-10-19 13:20:00,24.47,24.49,24.47,24.49,1200.0,17.0363,17.0503,17.0363,17.0503,1200.0
2006-10-19 13:25:00,24.48,24.49,24.47,24.47,4200.0,17.0433,17.0503,17.0363,17.0363,4200.0
2006-10-19 13:30:00,24.45,24.45,24.43,24.45,1400.0,17.0224,17.0224,17.0085,17.0224,1400.0
2006-10-19 13:35:00,24.45,24.45,24.45,24.45,600.0,17.0224,17.0224,17.0224,17.0224,600.0
2006-10-19 13:40:00,24.45,24.45,24.41,24.41,5600.0,17.0224,17.0224,16.9946,16.9946,5600.0
2006-10-19 13:45:00,24.41,24.41,24.38,24.4,10800.0,16.9946,16.9946,16.9737,16.9876,10800.0
2006-10-19 13:50:00,24.39,24.39,24.36,24.36,4600.0,16.9806,16.9806,16.9598,16.9598,4600.0
2006-10-19 13:55:00,24.33,24.33,24.3,24.3,13800.0,16.9389,16.9389,16.918,16.918,13800.0
2006-10-19 14:00:00,24.3,24.34,24.3,24.34,8600.0,16.918,16.9458,16.918,16.9458,8600.0
2006-10-19 14:05:00,24.34,24.34,24.3,24.32,14800.0,16.9458,16.9458,16.918,16.9319,14800.0
2006-10-19 14:10:00,24.31,24.33,24.31,24.31,2000.0,16.9249,16.9389,16.9249,16.9249,2000.0
2006-10-19 14:15:00,24.32,24.33,24.31,24.31,6000.0,16.9319,16.9389,16.9249,16.9249,6000.0
2006-10-19 14:20:00,24.32,24.32,24.3,24.31,5000.0,16.9319,16.9319,16.918,16.9249,5000.0
2006-10-19 14:25:00,24.31,24.32,24.28,24.32,13600.0,16.9249,16.9319,16.9041,16.9319,13600.0
2006-10-19 14:30:00,24.34,24.34,24.25,24.27,17800.0,16.9458,16.9458,16.8832,16.8971,17800.0
2006-10-19 14:35:00,24.29,24.32,24.27,24.31,15600.0,16.911,16.9319,16.8971,16.9249,15600.0
2006-10-19 14:40:00,24.31,24.34,24.27,24.27,11000.0,16.9249,16.9458,16.8971,16.8971,11000.0
2006-10-19 14:45:00,24.28,24.29,24.25,24.25,7600.0,16.9041,16.911,16.8832,16.8832,7600.0
2006-10-19 14:50:00,24.26,24.27,24.25,24.26,9400.0,16.8901,16.8971,16.8832,16.8901,9400.0
2006-10-19 14:55:00,24.25,24.26,24.24,24.25,15200.0,16.8832,16.8901,16.8762,16.8832,15200.0
2006-10-19 15:00:00,24.25,24.25,24.23,24.24,12800.0,16.8832,16.8832,16.8693,16.8762,12800.0
2006-10-19 15:05:00,24.24,24.25,24.21,24.25,7200.0,16.8762,16.8832,16.8553,16.8832,7200.0
2006-10-19 15:10:00,24.25,24.25,24.23,24.25,9400.0,16.8832,16.8832,16.8693,16.8832,9400.0
2006-10-19 15:15:00,24.25,24.26,24.23,24.24,7400.0,16.8832,16.8901,16.8693,16.8762,7400.0
2006-10-19 15:20:00,24.24,24.27,24.23,24.23,12400.0,16.8762,16.8971,16.8693,16.8693,12400.0
2006-10-19 15:25:00,24.23,24.24,24.22,24.22,7600.0,16.8693,16.8762,16.8623,16.8623,7600.0
2006-10-19 15:30:00,24.23,24.25,24.23,24.25,14400.0,16.8693,16.8832,16.8693,16.8832,14400.0
2006-10-19 15:35:00,24.25,24.26,24.25,24.25,11600.0,16.8832,16.8901,16.8832,16.8832,11600.0
2006-10-19 15:40:00,24.25,24.27,24.25,24.25,17000.0,16.8832,16.8971,16.8832,16.8832,17000.0
2006-10-19 15:45:00,24.25,24.29,24.25,24.27,10200.0,16.8832,16.911,16.8832,16.8971,10200.0
2006-10-19 15:50:00,24.28,24.3,24.25,24.29,15400.0,16.9041,16.918,16.8832,16.911,15400.0
2006-10-19 15:55:00,24.3,24.31,24.29,24.31,5800.0,16.918,16.9249,16.911,16.9249,5800.0
2006-10-20 09:30:00,24.3,24.31,24.25,24.25,3200.0,16.918,16.9249,16.8832,16.8832,3200.0
2006-10-20 09:35:00,24.25,24.25,24.18,24.18,2600.0,16.8832,16.8832,16.8344,16.8344,2600.0
2006-10-20 09:40:00,24.18,24.18,24.06,24.1,6800.0,16.8344,16.8344,16.7509,16.7787,6800.0
2006-10-20 09:45:00,24.08,24.1,24.03,24.03,18000.0,16.7648,16.7787,16.73,16.73,18000.0
2006-10-20 09:50:00,24.03,24.04,24.0,24.0,12400.0,16.73,16.737,16.7091,16.7091,12400.0
2006-10-20 09:55:00,23.99,24.04,23.95,24.04,8400.0,16.7022,16.737,16.6743,16.737,8400.0
2006-10-20 10:00:00,24.05,24.07,24.02,24.02,8200.0,16.7439,16.7579,16.723,16.723,8200.0
2006-10-20 10:05:00,24.04,24.04,23.94,23.94,12600.0,16.737,16.737,16.6674,16.6674,12600.0
2006-10-20 10:10:00,23.95,23.97,23.94,23.94,60200.0,16.6743,16.6882,16.6674,16.6674,60200.0
2006-10-20 10:15:00,23.93,23.98,23.93,23.98,5200.0,16.6604,16.6952,16.6604,16.6952,5200.0
2006-10-20 10:20:00,23.99,24.07,23.99,24.07,9000.0,16.7022,16.7579,16.7022,16.7579,9000.0
2006-10-20 10:25:00,24.08,24.08,24.07,24.08,2000.0,16.7648,16.7648,16.7579,16.7648,2000.0
2006-10-20 10:30:00,24.07,24.08,24.04,24.08,11200.0,16.7579,16.7648,16.737,16.7648,11200.0
2006-10-20 10:35:00,24.08,24.21,24.08,24.21,9000.0,16.7648,16.8553,16.7648,16.8553,9000.0
2006-10-20 10:40:00,24.22,24.23,24.21,24.22,5800.0,16.8623,16.8693,16.8553,16.8623,5800.0
2006-10-20 10:45:00,24.22,24.23,24.2,24.21,3400.0,16.8623,16.8693,16.8484,16.8553,3400.0
2006-10-20 10:50:00,24.22,24.22,24.18,24.22,11200.0,16.8623,16.8623,16.8344,16.8623,11200.0
2006-10-20 10:55:00,24.22,24.22,24.21,24.21,3600.0,16.8623,16.8623,16.8553,16.8553,3600.0
2006-10-20 11:00:00,24.2,24.21,24.18,24.2,3400.0,16.8484,16.8553,16.8344,16.8484,3400.0
2006-10-20 11:05:00,24.2,24.21,24.18,24.18,4400.0,16.8484,16.8553,16.8344,16.8344,4400.0
2006-10-20 11:10:00,24.18,24.21,24.18,24.2,4400.0,16.8344,16.8553,16.8344,16.8484,4400.0
2006-10-20 11:15:00,24.2,24.2,24.19,24.2,1600.0,16.8484,16.8484,16.8414,16.8484,1600.0
2006-10-20 11:20:00,24.2,24.21,24.19,24.21,28600.0,16.8484,16.8553,16.8414,16.8553,28600.0
2006-10-20 11:25:00,24.21,24.23,24.21,24.22,7800.0,16.8553,16.8693,16.8553,16.8623,7800.0
2006-10-20 11:30:00,24.23,24.23,24.23,24.23,12800.0,16.8693,16.8693,16.8693,16.8693,12800.0
2006-10-20 11:35:00,24.24,24.27,24.24,24.25,5600.0,16.8762,16.8971,16.8762,16.8832,5600.0
2006-10-20 11:40:00,24.25,24.26,24.23,24.25,5200.0,16.8832,16.8901,16.8693,16.8832,5200.0
2006-10-20 11:45:00,24.25,24.28,24.25,24.27,3800.0,16.8832,16.9041,16.8832,16.8971,3800.0
2006-10-20 11:50:00,24.27,24.29,24.27,24.28,2600.0,16.8971,16.911,16.8971,16.9041,2600.0
2006-10-20 11:55:00,24.27,24.29,24.25,24.29,3200.0,16.8971,16.911,16.8832,16.911,3200.0
2006-10-20 12:00:00,24.29,24.29,24.27,24.27,2000.0,16.911,16.911,16.8971,16.8971,2000.0
2006-10-20 12:05:00,24.27,24.27,24.22,24.24,5800.0,16.8971,16.8971,16.8623,16.8762,5800.0
2006-10-20 12:10:00,24.22,24.23,24.22,24.23,1800.0,16.8623,16.8693,16.8623,16.8693,1800.0
2006-10-20 12:15:00,24.24,24.26,24.24,24.24,3200.0,16.8762,16.8901,16.8762,16.8762,3200.0
2006-10-20 12:20:00,24.23,24.23,24.18,24.19,6000.0,16.8693,16.8693,16.8344,16.8414,6000.0
2006-10-20 12:25:00,24.19,24.2,24.18,24.18,3200.0,16.8414,16.8484,16.8344,16.8344,3200.0
2006-10-20 12:30:00,24.18,24.18,24.13,24.14,7400.0,16.8344,16.8344,16.7996,16.8066,7400.0
2006-10-20 12:35:00,24.13,24.14,24.11,24.13,9800.0,16.7996,16.8066,16.7857,16.7996,9800.0
2006-10-20 12:40:00,24.14,24.15,24.13,24.13,7800.0,16.8066,16.8136,16.7996,16.7996,7800.0
2006-10-20 12:45:00,24.14,24.17,24.13,24.15,4000.0,16.8066,16.8275,16.7996,16.8136,4000.0
2006-10-20 12:50:00,24.13,24.14,24.11,24.13,4600.0,16.7996,16.8066,16.7857,16.7996,4600.0
2006-10-20 12:55:00,24.13,24.13,24.11,24.11,2000.0,16.7996,16.7996,16.7857,16.7857,2000.0
2006-10-20 13:00:00,24.12,24.16,24.12,24.14,4400.0,16.7927,16.8205,16.7927,16.8066,4400.0
2006-10-20 13:05:00,24.14,24.18,24.14,24.17,5400.0,16.8066,16.8344,16.8066,16.8275,5400.0
2006-10-20 13:10:00,24.17,24.18,24.17,24.18,2600.0,16.8275,16.8344,16.8275,16.8344,2600.0
2006-10-20 13:15:00,24.17,24.18,24.16,24.17,2600.0,16.8275,16.8344,16.8205,16.8275,2600.0
2006-10-20 13:20:00,24.17,24.17,24.17,24.17,400.0,16.8275,16.8275,16.8275,16.8275,400.0
2006-10-20 13:25:00,24.18,24.18,24.18,24.18,200.0,16.8344,16.8344,16.8344,16.8344,200.0
2006-10-20 13:30:00,24.18,24.2,24.18,24.2,1000.0,16.8344,16.8484,16.8344,16.8484,1000.0
2006-10-20 13:35:00,24.21,24.23,24.2,24.22,1800.0,16.8553,16.8693,16.8484,16.8623,1800.0
2006-10-20 13:40:00,24.22,24.23,24.21,24.21,8000.0,16.8623,16.8693,16.8553,16.8553,8000.0
2006-10-20 13:45:00,24.22,24.24,24.22,24.24,3200.0,16.8623,16.8762,16.8623,16.8762,3200.0
2006-10-20 13:50:00,24.24,24.24,24.22,24.24,2000.0,16.8762,16.8762,16.8623,16.8762,2000.0
2006-10-20 13:55:00,24.24,24.24,24.22,24.22,1000.0,16.8762,16.8762,16.8623,16.8623,1000.0
2006-10-20 14:00:00,24.25,24.25,24.22,24.25,2600.0,16.8832,16.8832,16.8623,16.8832,2600.0
2006-10-20 14:05:00,24.24,24.25,24.23,24.23,4200.0,16.8762,16.8832,16.8693,16.8693,4200.0
2006-10-20 14:10:00,24.22,24.28,24.21,24.28,6200.0,16.8623,16.9041,16.8553,16.9041,6200.0
2006-10-20 14:15:00,24.28,24.28,24.21,24.22,8800.0,16.9041,16.9041,16.8553,16.8623,8800.0
2006-10-20 14:20:00,24.2,24.2,24.19,24.19,2400.0,16.8484,16.8484,16.8414,16.8414,2400.0
2006-10-20 14:25:00,24.18,24.19,24.18,24.19,4400.0,16.8344,16.8414,16.8344,16.8414,4400.0
2006-10-20 14:30:00,24.18,24.19,24.18,24.19,2000.0,16.8344,16.8414,16.8344,16.8414,2000.0
2006-10-20 14:35:00,24.18,24.19,24.18,24.19,7800.0,16.8344,16.8414,16.8344,16.8414,7800.0
2006-10-20 14:40:00,24.18,24.19,24.18,24.19,9000.0,16.8344,16.8414,16.8344,16.8414,9000.0
2006-10-20 14:45:00,24.18,24.19,24.18,24.18,8000.0,16.8344,16.8414,16.8344,16.8344,8000.0
2006-10-20 14:50:00,24.18,24.19,24.18,24.19,4400.0,16.8344,16.8414,16.8344,16.8414,4400.0
2006-10-20 14:55:00,24.19,24.19,24.18,24.18,10400.0,16.8414,16.8414,16.8344,16.8344,10400.0
2006-10-20 15:00:00,24.18,24.19,24.09,24.09,45800.0,16.8344,16.8414,16.7718,16.7718,45800.0
2006-10-20 15:05:00,24.09,24.16,24.09,24.16,22000.0,16.7718,16.8205,16.7718,16.8205,22000.0
2006-10-20 15:10:00,24.16,24.18,24.16,24.18,10400.0,16.8205,16.8344,16.8205,16.8344,10400.0
2006-10-20 15:15:00,24.18,24.19,24.18,24.19,26400.0,16.8344,16.8414,16.8344,16.8414,26400.0
2006-10-20 15:20:00,24.19,24.2,24.18,24.19,25400.0,16.8414,16.8484,16.8344,16.8414,25400.0
2006-10-20 15:25:00,24.2,24.21,24.19,24.2,15600.0,16.8484,16.8553,16.8414,16.8484,15600.0
2006-10-20 15:30:00,24.2,24.2,24.19,24.19,16000.0,16.8484,16.8484,16.8414,16.8414,16000.0
2006-10-20 15:35:00,24.19,24.2,24.19,24.19,7800.0,16.8414,16.8484,16.8414,16.8414,7800.0
2006-10-20 15:40:00,24.2,24.23,24.19,24.2,18200.0,16.8484,16.8693,16.8414,16.8484,18200.0
2006-10-20 15:45:00,24.19,24.24,24.19,24.24,26800.0,16.8414,16.8762,16.8414,16.8762,26800.0
2006-10-20 15:50:00,24.24,24.27,24.22,24.23,18800.0,16.8762,16.8971,16.8623,16.8693,18800.0
2006-10-20 15:55:00,24.22,24.25,24.22,24.22,31400.0,16.8623,16.8832,16.8623,16.8623,31400.0
2006-10-23 09:30:00,24.25,24.27,24.23,24.25,30800.0,16.8832,16.8971,16.8693,16.8832,30800.0
2006-10-23 09:35:00,24.26,24.28,24.25,24.28,5600.0,16.8901,16.9041,16.8832,16.9041,5600.0
2006-10-23 09:40:00,24.28,24.42,24.28,24.42,5200.0,16.9041,17.0015,16.9041,17.0015,5200.0
2006-10-23 09:45:00,24.42,24.56,24.42,24.56,17200.0,17.0015,17.099,17.0015,17.099,17200.0
2006-10-23 09:50:00,24.52,24.59,24.52,24.59,7000.0,17.0712,17.1199,17.0712,17.1199,7000.0
2006-10-23 09:55:00,24.58,24.6,24.55,24.59,8800.0,17.1129,17.1269,17.092,17.1199,8800.0
2006-10-23 10:00:00,24.59,24.67,24.59,24.66,11600.0,17.1199,17.1756,17.1199,17.1686,11600.0
2006-10-23 10:05:00,24.66,24.67,24.63,24.64,16400.0,17.1686,17.1756,17.1477,17.1547,16400.0
2006-10-23 10:10:00,24.64,24.69,24.64,24.66,7200.0,17.1547,17.1895,17.1547,17.1686,7200.0
2006-10-23 10:15:00,24.64,24.68,24.63,24.67,10600.0,17.1547,17.1825,17.1477,17.1756,10600.0
2006-10-23 10:20:00,24.67,24.67,24.63,24.67,7400.0,17.1756,17.1756,17.1477,17.1756,7400.0
2006-10-23 10:25:00,24.67,24.67,24.64,24.64,17400.0,17.1756,17.1756,17.1547,17.1547,17400.0
2006-10-23 10:30:00,24.64,24.65,24.64,24.65,12000.0,17.1547,17.1617,17.1547,17.1617,12000.0
2006-10-23 10:35:00,24.65,24.65,24.6,24.64,14400.0,17.1617,17.1617,17.1269,17.1547,14400.0
2006-10-23 10:40:00,24.64,24.68,24.59,24.6,15000.0,17.1547,17.1825,17.1199,17.1269,15000.0
2006-10-23 10:45:00,24.59,24.6,24.52,24.52,14800.0,17.1199,17.1269,17.0712,17.0712,14800.0
2006-10-23 10:50:00,24.53,24.54,24.49,24.52,7200.0,17.0781,17.0851,17.0503,17.0712,7200.0
2006-10-23 10:55:00,24.5,24.5,24.48,24.5,7400.0,17.0572,17.0572,17.0433,17.0572,7400.0
2006-10-23 11:00:00,24.51,24.56,24.51,24.56,14400.0,17.0642,17.099,17.0642,17.099,14400.0
2006-10-23 11:05:00,24.57,24.58,24.53,24.58,10000.0,17.106,17.1129,17.0781,17.1129,10000.0
2006-10-23 11:10:00,24.58,24.59,24.57,24.58,10400.0,17.1129,17.1199,17.106,17.1129,10400.0
2006-10-23 11:15:00,24.59,24.6,24.57,24.6,4800.0,17.1199,17.1269,17.106,17.1269,4800.0
2006-10-23 11:20:00,24.6,24.61,24.58,24.59,18400.0,17.1269,17.1338,17.1129,17.1199,18400.0
2006-10-23 11:25:00,24.59,24.59,24.55,24.56,8400.0,17.1199,17.1199,17.092,17.099,8400.0
2006-10-23 11:30:00,24.57,24.61,24.57,24.6,7200.0,17.106,17.1338,17.106,17.1269,7200.0
2006-10-23 11:35:00,24.59,24.6,24.56,24.6,8200.0,17.1199,17.1269,17.099,17.1269,8200.0
2006-10-23 11:40:00,24.6,24.63,24.58,24.63,4800.0,17.1269,17.1477,17.1129,17.1477,4800.0
2006-10-23 11:45:00,24.63,24.63,24.6,24.62,10600.0,17.1477,17.1477,17.1269,17.1408,10600.0
2006-10-23 11:50:00,24.63,24.63,24.61,24.63,2600.0,17.1477,17.1477,17.1338,17.1477,2600.0
2006-10-23 11:55:00,24.63,24.63,24.58,24.58,6200.0,17.1477,17.1477,17.1129,17.1129,6200.0
2006-10-23 12:00:00,24.59,24.63,24.59,24.61,8400.0,17.1199,17.1477,17.1199,17.1338,8400.0
2006-10-23 12:05:00,24.61,24.63,24.57,24.57,16000.0,17.1338,17.1477,17.106,17.106,16000.0
2006-10-23 12:10:00,24.57,24.57,24.53,24.53,12000.0,17.106,17.106,17.0781,17.0781,12000.0
2006-10-23 12:15:00,24.52,24.54,24.5,24.53,21800.0,17.0712,17.0851,17.0572,17.0781,21800.0
2006-10-23 12:20:00,24.54,24.57,24.53,24.55,10000.0,17.0851,17.106,17.0781,17.092,10000.0
2006-10-23 12:25:00,24.56,24.59,24.55,24.59,8200.0,17.099,17.1199,17.092,17.1199,8200.0
2006-10-23 12:30:00,24.58,24.59,24.56,24.56,6000.0,17.1129,17.1199,17.099,17.099,6000.0
2006-10-23 12:35:00,24.58,24.61,24.58,24.6,4600.0,17.1129,17.1338,17.1129,17.1269,4600.0
2006-10-23 12:40:00,24.6,24.6,24.59,24.59,4600.0,17.1269,17.1269,17.1199,17.1199,4600.0
2006-10-23 12:45:00,24.58,24.58,24.53,24.53,4200.0,17.1129,17.1129,17.0781,17.0781,4200.0
2006-10-23 12:50:00,24.53,24.55,24.53,24.55,6400.0,17.0781,17.092,17.0781,17.092,6400.0
2006-10-23 12:55:00,24.55,24.56,24.51,24.55,54600.0,17.092,17.099,17.0642,17.092,54600.0
2006-10-23 13:00:00,24.53,24.55,24.53,24.55,74200.0,17.0781,17.092,17.0781,17.092,74200.0
2006-10-23 13:05:00,24.54,24.6,24.54,24.6,5200.0,17.0851,17.1269,17.0851,17.1269,5200.0
2006-10-23 13:10:00,24.6,24.6,24.56,24.6,5000.0,17.1269,17.1269,17.099,17.1269,5000.0
2006-10-23 13:15:00,24.6,24.63,24.6,24.63,9000.0,17.1269,17.1477,17.1269,17.1477,9000.0
2006-10-23 13:20:00,24.63,24.65,24.63,24.65,14800.0,17.1477,17.1617,17.1477,17.1617,14800.0
2006-10-23 13:25:00,24.65,24.65,24.63,24.65,3600.0,17.1617,17.1617,17.1477,17.1617,3600.0
2006-10-23 13:30:00,24.65,24.65,24.64,24.64,4000.0,17.1617,17.1617,17.1547,17.1547,4000.0
2006-10-23 13:35:00,24.63,24.63,24.61,24.63,4600.0,17.1477,17.1477,17.1338,17.1477,4600.0
2006-10-23 13:40:00,24.64,24.65,24.63,24.63,6400.0,17.1547,17.1617,17.1477,17.1477,6400.0
2006-10-23 13:45:00,24.63,24.63,24.57,24.57,45000.0,17.1477,17.1477,17.106,17.106,45000.0
2006-10-23 13:50:00,24.57,24.57,24.54,24.55,4600.0,17.106,17.106,17.0851,17.092,4600.0
2006-10-23 13:55:00,24.55,24.63,24.55,24.63,11600.0,17.092,17.1477,17.092,17.1477,11600.0
2006-10-23 14:00:00,24.62,24.65,24.62,24.65,7600.0,17.1408,17.1617,17.1408,17.1617,7600.0
2006-10-23 14:05:00,24.65,24.65,24.58,24.59,24400.0,17.1617,17.1617,17.1129,17.1199,24400.0
2006-10-23 14:10:00,24.6,24.61,24.6,24.61,3800.0,17.1269,17.1338,17.1269,17.1338,3800.0
2006-10-23 14:15:00,24.61,24.62,24.56,24.56,10800.0,17.1338,17.1408,17.099,17.099,10800.0
2006-10-23 14:20:00,24.57,24.57,24.53,24.55,18400.0,17.106,17.106,17.0781,17.092,18400.0
2006-10-23 14:25:00,24.52,24.53,24.49,24.53,12000.0,17.0712,17.0781,17.0503,17.0781,12000.0
2006-10-23 14:30:00,24.52,24.56,24.52,24.54,5000.0,17.0712,17.099,17.0712,17.0851,5000.0
2006-10-23 14:35:00,24.53,24.59,24.53,24.55,8600.0,17.0781,17.1199,17.0781,17.092,8600.0
2006-10-23 14:40:00,24.55,24.59,24.54,24.54,19800.0,17.092,17.1199,17.0851,17.0851,19800.0
2006-10-23 14:45:00,24.53,24.54,24.5,24.51,10600.0,17.0781,17.0851,17.0572,17.0642,10600.0
2006-10-23 14:50:00,24.52,24.52,24.5,24.5,10200.0,17.0712,17.0712,17.0572,17.0572,10200.0
2006-10-23 14:55:00,24.51,24.51,24.5,24.5,6000.0,17.0642,17.0642,17.0572,17.0572,6000.0
2006-10-23 15:00:00,24.49,24.5,24.48,24.5,35600.0,17.0503,17.0572,17.0433,17.0572,35600.0
2006-10-23 15:05:00,24.5,24.5,24.49,24.5,19600.0,17.0572,17.0572,17.0503,17.0572,19600.0
2006-10-23 15:10:00,24.5,24.5,24.48,24.5,9600.0,17.0572,17.0572,17.0433,17.0572,9600.0
2006-10-23 15:15:00,24.5,24.52,24.5,24.52,25200.0,17.0572,17.0712,17.0572,17.0712,25200.0
2006-10-23 15:20:00,24.52,24.52,24.5,24.5,7000.0,17.0712,17.0712,17.0572,17.0572,7000.0
2006-10-23 15:25:00,24.51,24.55,24.51,24.54,9000.0,17.0642,17.092,17.0642,17.0851,9000.0
2006-10-23 15:30:00,24.54,24.55,24.53,24.55,9000.0,17.0851,17.092,17.0781,17.092,9000.0
2006-10-23 15:35:00,24.55,24.61,24.55,24.61,12800.0,17.092,17.1338,17.092,17.1338,12800.0
2006-10-23 15:40:00,24.61,24.65,24.61,24.62,16800.0,17.1338,17.1617,17.1338,17.1408,16800.0
2006-10-23 15:45:00,24.64,24.68,24.64,24.68,26400.0,17.1547,17.1825,17.1547,17.1825,26400.0
2006-10-23 15:50:00,24.68,24.72,24.64,24.72,21400.0,17.1825,17.2104,17.1547,17.2104,21400.0
2006-10-23 15:55:00,24.73,24.73,24.68,24.68,31600.0,17.2174,17.2174,17.1825,17.1825,31600.0
2006-10-24 09:30:00,24.6,24.65,24.6,24.61,12000.0,17.1269,17.1617,17.1269,17.1338,12000.0
2006-10-24 09:35:00,24.59,24.61,24.57,24.61,3000.0,17.1199,17.1338,17.106,17.1338,3000.0
2006-10-24 09:40:00,24.61,24.61,24.53,24.55,5000.0,17.1338,17.1338,17.0781,17.092,5000.0
2006-10-24 09:45:00,24.53,24.54,24.5,24.53,6400.0,17.0781,17.0851,17.0572,17.0781,6400.0
2006-10-24 09:50:00,24.54,24.58,24.52,24.56,16600.0,17.0851,17.1129,17.0712,17.099,16600.0
2006-10-24 09:55:00,24.53,24.57,24.53,24.55,6400.0,17.0781,17.106,17.0781,17.092,6400.0
2006-10-24 10:00:00,24.58,24.59,24.53,24.54,11600.0,17.1129,17.1199,17.0781,17.0851,11600.0
2006-10-24 10:05:00,24.53,24.56,24.5,24.55,11400.0,17.0781,17.099,17.0572,17.092,11400.0
2006-10-24 10:10:00,24.56,24.56,24.5,24.5,4000.0,17.099,17.099,17.0572,17.0572,4000.0
2006-10-24 10:15:00,24.5,24.5,24.43,24.45,12600.0,17.0572,17.0572,17.0085,17.0224,12600.0
2006-10-24 10:20:00,24.45,24.48,24.45,24.47,12000.0,17.0224,17.0433,17.0224,17.0363,12000.0
2006-10-24 10:25:00,24.47,24.49,24.45,24.47,7400.0,17.0363,17.0503,17.0224,17.0363,7400.0
2006-10-24 10:30:00,24.48,24.49,24.4,24.4,7200.0,17.0433,17.0503,16.9876,16.9876,7200.0
2006-10-24 10:35:00,24.41,24.43,24.37,24.39,15800.0,16.9946,17.0085,16.9667,16.9806,15800.0
2006-10-24 10:40:00,24.39,24.39,24.3,24.3,17000.0,16.9806,16.9806,16.918,16.918,17000.0
2006-10-24 10:45:00,24.3,24.36,24.3,24.34,8400.0,16.918,16.9598,16.918,16.9458,8400.0
2006-10-24 10:50:00,24.34,24.4,24.34,24.38,10400.0,16.9458,16.9876,16.9458,16.9737,10400.0
2006-10-24 10:55:00,24.38,24.39,24.34,24.34,5600.0,16.9737,16.9806,16.9458,16.9458,5600.0
2006-10-24 11:00:00,24.35,24.36,24.33,24.35,8400.0,16.9528,16.9598,16.9389,16.9528,8400.0
2006-10-24 11:05:00,24.35,24.43,24.35,24.39,18800.0,16.9528,17.0085,16.9528,16.9806,18800.0
2006-10-24 11:10:00,24.4,24.43,24.37,24.39,8600.0,16.9876,17.0085,16.9667,16.9806,8600.0
2006-10-24 11:15:00,24.39,24.41,24.39,24.39,16000.0,16.9806,16.9946,16.9806,16.9806,16000.0
2006-10-24 11:20:00,24.39,24.39,24.38,24.39,14400.0,16.9806,16.9806,16.9737,16.9806,14400.0
2006-10-24 11:25:00,24.38,24.39,24.36,24.39,18600.0,16.9737,16.9806,16.9598,16.9806,18600.0
2006-10-24 11:30:00,24.39,24.39,24.37,24.37,7200.0,16.9806,16.9806,16.9667,16.9667,7200.0
2006-10-24 11:35:00,24.35,24.36,24.34,24.35,10200.0,16.9528,16.9598,16.9458,16.9528,10200.0
2006-10-24 11:40:00,24.35,24.4,24.33,24.34,16800.0,16.9528,16.9876,16.9389,16.9458,16800.0
2006-10-24 11:45:00,24.34,24.36,24.33,24.35,9200.0,16.9458,16.9598,16.9389,16.9528,9200.0
2006-10-24 11:50:00,24.35,24.35,24.33,24.33,7800.0,16.9528,16.9528,16.9389,16.9389,7800.0
2006-10-24 11:55:00,24.31,24.33,24.3,24.3,8000.0,16.9249,16.9389,16.918,16.918,8000.0
2006-10-24 12:00:00,24.3,24.33,24.27,24.3,8200.0,16.918,16.9389,16.8971,16.918,8200.0
2006-10-24 12:05:00,24.3,24.31,24.3,24.3,11400.0,16.918,16.9249,16.918,16.918,11400.0
2006-10-24 12:10:00,24.3,24.3,24.25,24.25,9800.0,16.918,16.918,16.8832,16.8832,9800.0
2006-10-24 12:15:00,24.25,24.29,24.25,24.29,291000.0,16.8832,16.911,16.8832,16.911,291000.0
2006-10-24 12:20:00,24.29,24.31,24.29,24.31,18600.0,16.911,16.9249,16.911,16.9249,18600.0
2006-10-24 12:25:00,24.31,24.33,24.31,24.31,33800.0,16.9249,16.9389,16.9249,16.9249,33800.0
2006-10-24 12:30:00,24.3,24.3,24.25,24.25,8600.0,16.918,16.918,16.8832,16.8832,8600.0
2006-10-24 12:35:00,24.27,24.27,24.22,24.22,11200.0,16.8971,16.8971,16.8623,16.8623,11200.0
2006-10-24 12:40:00,24.23,24.26,24.21,24.26,7000.0,16.8693,16.8901,16.8553,16.8901,7000.0
2006-10-24 12:45:00,24.26,24.27,24.25,24.25,4600.0,16.8901,16.8971,16.8832,16.8832,4600.0
2006-10-24 12:50:00,24.25,24.25,24.2,24.21,11600.0,16.8832,16.8832,16.8484,16.8553,11600.0
2006-10-24 12:55:00,24.21,24.21,24.18,24.18,8600.0,16.8553,16.8553,16.8344,16.8344,8600.0
2006-10-24 13:00:00,24.18,24.21,24.18,24.21,7000.0,16.8344,16.8553,16.8344,16.8553,7000.0
2006-10-24 13:05:00,24.22,24.22,24.18,24.2,5000.0,16.8623,16.8623,16.8344,16.8484,5000.0
2006-10-24 13:10:00,24.2,24.25,24.2,24.25,5800.0,16.8484,16.8832,16.8484,16.8832,5800.0
2006-10-24 13:15:00,24.25,24.27,24.25,24.25,5400.0,16.8832,16.8971,16.8832,16.8832,5400.0
2006-10-24 13:20:00,24.25,24.28,24.24,24.27,8600.0,16.8832,16.9041,16.8762,16.8971,8600.0
2006-10-24 13:25:00,24.26,24.26,24.25,24.25,6600.0,16.8901,16.8901,16.8832,16.8832,6600.0
2006-10-24 13:30:00,24.25,24.27,24.19,24.19,11800.0,16.8832,16.8971,16.8414,16.8414,11800.0
2006-10-24 13:35:00,24.19,24.22,24.18,24.22,4400.0,16.8414,16.8623,16.8344,16.8623,4400.0
2006-10-24 13:40:00,24.2,24.21,24.18,24.18,14800.0,16.8484,16.8553,16.8344,16.8344,14800.0
2006-10-24 13:45:00,24.18,24.2,24.15,24.15,10600.0,16.8344,16.8484,16.8136,16.8136,10600.0
2006-10-24 13:50:00,24.17,24.18,24.15,24.17,5200.0,16.8275,16.8344,16.8136,16.8275,5200.0
2006-10-24 13:55:00,24.16,24.25,24.16,24.25,13400.0,16.8205,16.8832,16.8205,16.8832,13400.0
2006-10-24 14:00:00,24.25,24.27,24.24,24.26,6400.0,16.8832,16.8971,16.8762,16.8901,6400.0
2006-10-24 14:05:00,24.27,24.31,24.25,24.28,20800.0,16.8971,16.9249,16.8832,16.9041,20800.0
2006-10-24 14:10:00,24.25,24.28,24.25,24.27,11400.0,16.8832,16.9041,16.8832,16.8971,11400.0
2006-10-24 14:15:00,24.27,24.27,24.24,24.25,10000.0,16.8971,16.8971,16.8762,16.8832,10000.0
2006-10-24 14:20:00,24.25,24.27,24.21,24.25,16000.0,16.8832,16.8971,16.8553,16.8832,16000.0
2006-10-24 14:25:00,24.25,24.27,24.23,24.25,18400.0,16.8832,16.8971,16.8693,16.8832,18400.0
2006-10-24 14:30:00,24.24,24.27,24.24,24.26,9200.0,16.8762,16.8971,16.8762,16.8901,9200.0
2006-10-24 14:35:00,24.27,24.31,24.26,24.31,9600.0,16.8971,16.9249,16.8901,16.9249,9600.0
2006-10-24 14:40:00,24.31,24.32,24.31,24.31,9000.0,16.9249,16.9319,16.9249,16.9249,9000.0
2006-10-24 14:45:00,24.31,24.31,24.25,24.25,15000.0,16.9249,16.9249,16.8832,16.8832,15000.0
2006-10-24 14:50:00,24.25,24.3,24.25,24.27,11800.0,16.8832,16.918,16.8832,16.8971,11800.0
2006-10-24 14:55:00,24.28,24.31,24.27,24.28,8600.0,16.9041,16.9249,16.8971,16.9041,8600.0
2006-10-24 15:00:00,24.28,24.28,24.24,24.27,11800.0,16.9041,16.9041,16.8762,16.8971,11800.0
2006-10-24 15:05:00,24.27,24.28,24.26,24.28,12000.0,16.8971,16.9041,16.8901,16.9041,12000.0
2006-10-24 15:10:00,24.28,24.31,24.28,24.31,8600.0,16.9041,16.9249,16.9041,16.9249,8600.0
2006-10-24 15:15:00,24.31,24.32,24.3,24.3,16400.0,16.9249,16.9319,16.918,16.918,16400.0
2006-10-24 15:20:00,24.29,24.31,24.28,24.3,11400.0,16.911,16.9249,16.9041,16.918,11400.0
2006-10-24 15:25:00,24.3,24.3,24.25,24.27,11000.0,16.918,16.918,16.8832,16.8971,11000.0
2006-10-24 15:30:00,24.27,24.29,24.26,24.28,10800.0,16.8971,16.911,16.8901,16.9041,10800.0
2006-10-24 15:35:00,24.27,24.32,24.27,24.31,14000.0,16.8971,16.9319,16.8971,16.9249,14000.0
2006-10-24 15:40:00,24.32,24.34,24.31,24.31,9400.0,16.9319,16.9458,16.9249,16.9249,9400.0
2006-10-24 15:45:00,24.31,24.34,24.31,24.32,12600.0,16.9249,16.9458,16.9249,16.9319,12600.0
2006-10-24 15:50:00,24.31,24.37,24.31,24.36,31600.0,16.9249,16.9667,16.9249,16.9598,31600.0
2006-10-24 15:55:00,24.36,24.38,24.3,24.31,40000.0,16.9598,16.9737,16.918,16.9249,40000.0
2006-10-25 09:30:00,24.26,24.28,24.15,24.27,4600.0,16.8901,16.9041,16.8136,16.8971,4600.0
2006-10-25 09:35:00,24.26,24.29,24.24,24.29,2800.0,16.8901,16.911,16.8762,16.911,2800.0
2006-10-25 09:40:00,24.27,24.3,24.26,24.28,1400.0,16.8971,16.918,16.8901,16.9041,1400.0
2006-10-25 09:45:00,24.24,24.33,24.24,24.32,10400.0,16.8762,16.9389,16.8762,16.9319,10400.0
2006-10-25 09:50:00,24.33,24.34,24.3,24.31,10600.0,16.9389,16.9458,16.918,16.9249,10600.0
2006-10-25 09:55:00,24.3,24.31,24.28,24.28,1200.0,16.918,16.9249,16.9041,16.9041,1200.0
2006-10-25 10:00:00,24.3,24.31,24.29,24.29,1400.0,16.918,16.9249,16.911,16.911,1400.0
2006-10-25 10:05:00,24.3,24.36,24.3,24.36,1400.0,16.918,16.9598,16.918,16.9598,1400.0
2006-10-25 10:10:00,24.36,24.41,24.36,24.4,2800.0,16.9598,16.9946,16.9598,16.9876,2800.0
2006-10-25 10:15:00,24.4,24.41,24.4,24.4,1600.0,16.9876,16.9946,16.9876,16.9876,1600.0
2006-10-25 10:20:00,24.43,24.43,24.43,24.43,200.0,17.0085,17.0085,17.0085,17.0085,200.0
2006-10-25 10:25:00,24.44,24.46,24.44,24.46,1000.0,17.0155,17.0294,17.0155,17.0294,1000.0
2006-10-25 10:30:00,24.46,24.46,24.34,24.34,9400.0,17.0294,17.0294,16.9458,16.9458,9400.0
2006-10-25 10:35:00,24.32,24.32,24.25,24.25,6800.0,16.9319,16.9319,16.8832,16.8832,6800.0
2006-10-25 10:40:00,24.25,24.25,24.2,24.2,8800.0,16.8832,16.8832,16.8484,16.8484,8800.0
2006-10-25 10:45:00,24.16,24.21,24.15,24.15,2400.0,16.8205,16.8553,16.8136,16.8136,2400.0
2006-10-25 10:50:00,24.13,24.15,24.11,24.13,5400.0,16.7996,16.8136,16.7857,16.7996,5400.0
2006-10-25 10:55:00,24.15,24.15,24.14,24.14,2600.0,16.8136,16.8136,16.8066,16.8066,2600.0
2006-10-25 11:00:00,24.13,24.13,24.11,24.13,5000.0,16.7996,16.7996,16.7857,16.7996,5000.0
2006-10-25 11:05:00,24.15,24.15,24.13,24.15,2800.0,16.8136,16.8136,16.7996,16.8136,2800.0
2006-10-25 11:10:00,24.2,24.24,24.2,24.24,3400.0,16.8484,16.8762,16.8484,16.8762,3400.0
2006-10-25 11:15:00,24.24,24.24,24.17,24.18,4200.0,16.8762,16.8762,16.8275,16.8344,4200.0
2006-10-25 11:20:00,24.17,24.18,24.16,24.18,4200.0,16.8275,16.8344,16.8205,16.8344,4200.0
2006-10-25 11:25:00,24.16,24.17,24.16,24.17,1000.0,16.8205,16.8275,16.8205,16.8275,1000.0
2006-10-25 11:30:00,24.17,24.17,24.15,24.17,10400.0,16.8275,16.8275,16.8136,16.8275,10400.0
2006-10-25 11:35:00,24.16,24.23,24.16,24.23,3400.0,16.8205,16.8693,16.8205,16.8693,3400.0
2006-10-25 11:40:00,24.23,24.23,24.17,24.17,5200.0,16.8693,16.8693,16.8275,16.8275,5200.0
2006-10-25 11:45:00,24.17,24.17,24.15,24.15,3800.0,16.8275,16.8275,16.8136,16.8136,3800.0
2006-10-25 11:50:00,24.15,24.16,24.13,24.13,4400.0,16.8136,16.8205,16.7996,16.7996,4400.0
2006-10-25 11:55:00,24.13,24.15,24.12,24.12,2000.0,16.7996,16.8136,16.7927,16.7927,2000.0
2006-10-25 12:00:00,24.14,24.14,24.13,24.13,3600.0,16.8066,16.8066,16.7996,16.7996,3600.0
2006-10-25 12:05:00,24.13,24.14,24.13,24.14,1000.0,16.7996,16.8066,16.7996,16.8066,1000.0
2006-10-25 12:10:00,24.14,24.15,24.14,24.15,400.0,16.8066,16.8136,16.8066,16.8136,400.0
2006-10-25 12:15:00,24.14,24.15,24.14,24.14,2000.0,16.8066,16.8136,16.8066,16.8066,2000.0
2006-10-25 12:20:00,24.14,24.14,24.13,24.14,5000.0,16.8066,16.8066,16.7996,16.8066,5000.0
2006-10-25 12:25:00,24.13,24.13,24.11,24.11,4400.0,16.7996,16.7996,16.7857,16.7857,4400.0
2006-10-25 12:30:00,24.11,24.11,24.11,24.11,1800.0,16.7857,16.7857,16.7857,16.7857,1800.0
2006-10-25 12:35:00,24.11,24.11,24.1,24.11,4600.0,16.7857,16.7857,16.7787,16.7857,4600.0
2006-10-25 12:40:00,24.1,24.1,24.1,24.1,9400.0,16.7787,16.7787,16.7787,16.7787,9400.0
2006-10-25 12:45:00,24.1,24.11,24.07,24.07,5200.0,16.7787,16.7857,16.7579,16.7579,5200.0
2006-10-25 12:50:00,24.09,24.11,24.09,24.11,4400.0,16.7718,16.7857,16.7718,16.7857,4400.0
2006-10-25 12:55:00,24.15,24.15,24.13,24.14,1400.0,16.8136,16.8136,16.7996,16.8066,1400.0
2006-10-25 13:00:00,24.14,24.14,24.1,24.1,5200.0,16.8066,16.8066,16.7787,16.7787,5200.0
2006-10-25 13:05:00,24.11,24.11,24.11,24.11,1400.0,16.7857,16.7857,16.7857,16.7857,1400.0
2006-10-25 13:10:00,24.11,24.11,24.09,24.1,2600.0,16.7857,16.7857,16.7718,16.7787,2600.0
2006-10-25 13:15:00,24.09,24.09,24.08,24.09,3000.0,16.7718,16.7718,16.7648,16.7718,3000.0
2006-10-25 13:20:00,24.08,24.08,24.05,24.05,8600.0,16.7648,16.7648,16.7439,16.7439,8600.0
2006-10-25 13:25:00,24.05,24.05,24.04,24.04,1000.0,16.7439,16.7439,16.737,16.737,1000.0
2006-10-25 13:30:00,24.03,24.03,24.03,24.03,3800.0,16.73,16.73,16.73,16.73,3800.0
2006-10-25 13:35:00,24.04,24.08,24.03,24.07,6400.0,16.737,16.7648,16.73,16.7579,6400.0
2006-10-25 13:40:00,24.1,24.13,24.09,24.13,2600.0,16.7787,16.7996,16.7718,16.7996,2600.0
2006-10-25 13:45:00,24.13,24.13,24.09,24.09,2400.0,16.7996,16.7996,16.7718,16.7718,2400.0
2006-10-25 13:50:00,24.1,24.13,24.1,24.12,1600.0,16.7787,16.7996,16.7787,16.7927,1600.0
2006-10-25 13:55:00,24.14,24.14,24.14,24.14,1400.0,16.8066,16.8066,16.8066,16.8066,1400.0
2006-10-25 14:00:00,24.14,24.14,24.1,24.11,2400.0,16.8066,16.8066,16.7787,16.7857,2400.0
2006-10-25 14:05:00,24.09,24.09,24.07,24.07,1200.0,16.7718,16.7718,16.7579,16.7579,1200.0
2006-10-25 14:10:00,24.05,24.11,24.02,24.11,7400.0,16.7439,16.7857,16.723,16.7857,7400.0
2006-10-25 14:15:00,24.11,24.2,24.11,24.2,208400.0,16.7857,16.8484,16.7857,16.8484,208400.0
2006-10-25 14:20:00,24.23,24.25,24.22,24.24,9600.0,16.8693,16.8832,16.8623,16.8762,9600.0
2006-10-25 14:25:00,24.25,24.27,24.18,24.18,14400.0,16.8832,16.8971,16.8344,16.8344,14400.0
2006-10-25 14:30:00,24.19,24.19,24.13,24.15,4800.0,16.8414,16.8414,16.7996,16.8136,4800.0
2006-10-25 14:35:00,24.16,24.2,24.13,24.14,6400.0,16.8205,16.8484,16.7996,16.8066,6400.0
2006-10-25 14:40:00,24.14,24.15,24.13,24.13,7200.0,16.8066,16.8136,16.7996,16.7996,7200.0
2006-10-25 14:45:00,24.13,24.14,24.09,24.11,13800.0,16.7996,16.8066,16.7718,16.7857,13800.0
2006-10-25 14:50:00,24.1,24.1,24.07,24.07,11800.0,16.7787,16.7787,16.7579,16.7579,11800.0
2006-10-25 14:55:00,24.06,24.1,24.04,24.1,10600.0,16.7509,16.7787,16.737,16.7787,10600.0
2006-10-25 15:00:00,24.11,24.17,24.11,24.14,3400.0,16.7857,16.8275,16.7857,16.8066,3400.0
2006-10-25 15:05:00,24.14,24.15,24.13,24.14,10200.0,16.8066,16.8136,16.7996,16.8066,10200.0
2006-10-25 15:10:00,24.14,24.17,24.13,24.17,5800.0,16.8066,16.8275,16.7996,16.8275,5800.0
2006-10-25 15:15:00,24.17,24.2,24.17,24.18,7000.0,16.8275,16.8484,16.8275,16.8344,7000.0
2006-10-25 15:20:00,24.18,24.18,24.16,24.16,5000.0,16.8344,16.8344,16.8205,16.8205,5000.0
2006-10-25 15:25:00,24.15,24.15,24.13,24.14,1800.0,16.8136,16.8136,16.7996,16.8066,1800.0
2006-10-25 15:30:00,24.14,24.14,24.12,24.13,3600.0,16.8066,16.8066,16.7927,16.7996,3600.0
2006-10-25 15:35:00,24.13,24.2,24.13,24.2,9600.0,16.7996,16.8484,16.7996,16.8484,9600.0
2006-10-25 15:40:00,24.2,24.2,24.17,24.18,6000.0,16.8484,16.8484,16.8275,16.8344,6000.0
2006-10-25 15:45:00,24.18,24.21,24.18,24.2,4400.0,16.8344,16.8553,16.8344,16.8484,4400.0
2006-10-25 15:50:00,24.2,24.2,24.17,24.18,7600.0,16.8484,16.8484,16.8275,16.8344,7600.0
2006-10-25 15:55:00,24.18,24.18,24.15,24.17,10000.0,16.8344,16.8344,16.8136,16.8275,10000.0
2006-10-26 09:30:00,24.38,24.46,24.38,24.46,26200.0,16.9737,17.0294,16.9737,17.0294,26200.0
2006-10-26 09:35:00,24.45,24.59,24.45,24.56,13400.0,17.0224,17.1199,17.0224,17.099,13400.0
2006-10-26 09:40:00,24.57,24.57,24.49,24.53,14000.0,17.106,17.106,17.0503,17.0781,14000.0
2006-10-26 09:45:00,24.54,24.6,24.54,24.6,5200.0,17.0851,17.1269,17.0851,17.1269,5200.0
2006-10-26 09:50:00,24.6,24.71,24.59,24.71,22400.0,17.1269,17.2034,17.1199,17.2034,22400.0
2006-10-26 09:55:00,24.74,24.75,24.66,24.67,23000.0,17.2243,17.2313,17.1686,17.1756,23000.0
2006-10-26 10:00:00,24.71,24.73,24.68,24.71,11000.0,17.2034,17.2174,17.1825,17.2034,11000.0
2006-10-26 10:05:00,24.72,24.72,24.61,24.65,16600.0,17.2104,17.2104,17.1338,17.1617,16600.0
2006-10-26 10:10:00,24.65,24.65,24.55,24.63,15200.0,17.1617,17.1617,17.092,17.1477,15200.0
2006-10-26 10:15:00,24.63,24.69,24.63,24.68,23400.0,17.1477,17.1895,17.1477,17.1825,23400.0
2006-10-26 10:20:00,24.68,24.68,24.6,24.64,16200.0,17.1825,17.1825,17.1269,17.1547,16200.0
2006-10-26 10:25:00,24.64,24.64,24.57,24.58,7400.0,17.1547,17.1547,17.106,17.1129,7400.0
2006-10-26 10:30:00,24.58,24.63,24.47,24.47,16200.0,17.1129,17.1477,17.0363,17.0363,16200.0
2006-10-26 10:35:00,24.5,24.51,24.49,24.51,23000.0,17.0572,17.0642,17.0503,17.0642,23000.0
2006-10-26 10:40:00,24.51,24.51,24.44,24.45,11600.0,17.0642,17.0642,17.0155,17.0224,11600.0
2006-10-26 10:45:00,24.45,24.48,24.43,24.48,6400.0,17.0224,17.0433,17.0085,17.0433,6400.0
2006-10-26 10:50:00,24.5,24.5,24.49,24.49,6200.0,17.0572,17.0572,17.0503,17.0503,6200.0
2006-10-26 10:55:00,24.49,24.5,24.49,24.5,4800.0,17.0503,17.0572,17.0503,17.0572,4800.0
2006-10-26 11:00:00,24.5,24.52,24.46,24.46,8400.0,17.0572,17.0712,17.0294,17.0294,8400.0
2006-10-26 11:05:00,24.46,24.5,24.45,24.5,13200.0,17.0294,17.0572,17.0224,17.0572,13200.0
2006-10-26 11:10:00,24.51,24.54,24.51,24.54,4000.0,17.0642,17.0851,17.0642,17.0851,4000.0
2006-10-26 11:15:00,24.54,24.54,24.48,24.5,8200.0,17.0851,17.0851,17.0433,17.0572,8200.0
2006-10-26 11:20:00,24.48,24.5,24.48,24.5,7800.0,17.0433,17.0572,17.0433,17.0572,7800.0
2006-10-26 11:25:00,24.5,24.58,24.5,24.58,43800.0,17.0572,17.1129,17.0572,17.1129,43800.0
2006-10-26 11:30:00,24.58,24.62,24.57,24.57,16800.0,17.1129,17.1408,17.106,17.106,16800.0
2006-10-26 11:35:00,24.57,24.6,24.56,24.59,11800.0,17.106,17.1269,17.099,17.1199,11800.0
2006-10-26 11:40:00,24.59,24.59,24.58,24.58,8200.0,17.1199,17.1199,17.1129,17.1129,8200.0
2006-10-26 11:45:00,24.58,24.58,24.57,24.58,6600.0,17.1129,17.1129,17.106,17.1129,6600.0
2006-10-26 11:50:00,24.58,24.59,24.56,24.58,6200.0,17.1129,17.1199,17.099,17.1129,6200.0
2006-10-26 11:55:00,24.58,24.58,24.56,24.58,7000.0,17.1129,17.1129,17.099,17.1129,7000.0
2006-10-26 12:00:00,24.58,24.58,24.56,24.58,7400.0,17.1129,17.1129,17.099,17.1129,7400.0
2006-10-26 12:05:00,24.58,24.59,24.58,24.59,9800.0,17.1129,17.1199,17.1129,17.1199,9800.0
2006-10-26 12:10:00,24.59,24.6,24.58,24.6,7600.0,17.1199,17.1269,17.1129,17.1269,7600.0
2006-10-26 12:15:00,24.6,24.63,24.6,24.61,4000.0,17.1269,17.1477,17.1269,17.1338,4000.0
2006-10-26 12:20:00,24.63,24.63,24.6,24.6,11600.0,17.1477,17.1477,17.1269,17.1269,11600.0
2006-10-26 12:25:00,24.61,24.62,24.61,24.62,6600.0,17.1338,17.1408,17.1338,17.1408,6600.0
2006-10-26 12:30:00,24.62,24.62,24.61,24.61,4800.0,17.1408,17.1408,17.1338,17.1338,4800.0
2006-10-26 12:35:00,24.6,24.6,24.54,24.56,19600.0,17.1269,17.1269,17.0851,17.099,19600.0
2006-10-26 12:40:00,24.56,24.61,24.56,24.61,6000.0,17.099,17.1338,17.099,17.1338,6000.0
2006-10-26 12:45:00,24.61,24.62,24.61,24.61,5000.0,17.1338,17.1408,17.1338,17.1338,5000.0
2006-10-26 12:50:00,24.61,24.63,24.61,24.63,8000.0,17.1338,17.1477,17.1338,17.1477,8000.0
2006-10-26 12:55:00,24.63,24.63,24.63,24.63,10400.0,17.1477,17.1477,17.1477,17.1477,10400.0
2006-10-26 13:00:00,24.63,24.64,24.61,24.61,8600.0,17.1477,17.1547,17.1338,17.1338,8600.0
2006-10-26 13:05:00,24.61,24.61,24.6,24.61,4000.0,17.1338,17.1338,17.1269,17.1338,4000.0
2006-10-26 13:10:00,24.61,24.61,24.6,24.6,5200.0,17.1338,17.1338,17.1269,17.1269,5200.0
2006-10-26 13:15:00,24.6,24.6,24.59,24.6,4400.0,17.1269,17.1269,17.1199,17.1269,4400.0
2006-10-26 13:20:00,24.6,24.6,24.59,24.59,5200.0,17.1269,17.1269,17.1199,17.1199,5200.0
2006-10-26 13:25:00,24.6,24.6,24.59,24.6,6200.0,17.1269,17.1269,17.1199,17.1269,6200.0
2006-10-26 13:30:00,24.6,24.6,24.6,24.6,3400.0,17.1269,17.1269,17.1269,17.1269,3400.0
2006-10-26 13:35:00,24.6,24.6,24.6,24.6,13600.0,17.1269,17.1269,17.1269,17.1269,13600.0
2006-10-26 13:40:00,24.61,24.65,24.61,24.65,7600.0,17.1338,17.1617,17.1338,17.1617,7600.0
2006-10-26 13:45:00,24.65,24.66,24.64,24.65,11600.0,17.1617,17.1686,17.1547,17.1617,11600.0
2006-10-26 13:50:00,24.65,24.65,24.58,24.58,9200.0,17.1617,17.1617,17.1129,17.1129,9200.0
2006-10-26 13:55:00,24.58,24.6,24.58,24.6,47800.0,17.1129,17.1269,17.1129,17.1269,47800.0
2006-10-26 14:00:00,24.59,24.61,24.58,24.59,6600.0,17.1199,17.1338,17.1129,17.1199,6600.0
2006-10-26 14:05:00,24.6,24.61,24.58,24.61,39800.0,17.1269,17.1338,17.1129,17.1338,39800.0
2006-10-26 14:10:00,24.6,24.61,24.59,24.59,11800.0,17.1269,17.1338,17.1199,17.1199,11800.0
2006-10-26 14:15:00,24.59,24.59,24.55,24.55,56800.0,17.1199,17.1199,17.092,17.092,56800.0
2006-10-26 14:20:00,24.55,24.61,24.55,24.57,14200.0,17.092,17.1338,17.092,17.106,14200.0
2006-10-26 14:25:00,24.57,24.6,24.57,24.6,43200.0,17.106,17.1269,17.106,17.1269,43200.0
2006-10-26 14:30:00,24.61,24.64,24.61,24.63,13600.0,17.1338,17.1547,17.1338,17.1477,13600.0
2006-10-26 14:35:00,24.63,24.66,24.6,24.66,15800.0,17.1477,17.1686,17.1269,17.1686,15800.0
2006-10-26 14:40:00,24.67,24.68,24.66,24.68,4800.0,17.1756,17.1825,17.1686,17.1825,4800.0
2006-10-26 14:45:00,24.68,24.68,24.65,24.68,7000.0,17.1825,17.1825,17.1617,17.1825,7000.0
2006-10-26 14:50:00,24.66,24.7,24.66,24.69,13200.0,17.1686,17.1965,17.1686,17.1895,13200.0
2006-10-26 14:55:00,24.68,24.7,24.68,24.69,6800.0,17.1825,17.1965,17.1825,17.1895,6800.0
2006-10-26 15:00:00,24.69,24.7,24.66,24.68,8800.0,17.1895,17.1965,17.1686,17.1825,8800.0
2006-10-26 15:05:00,24.68,24.69,24.68,24.68,9200.0,17.1825,17.1895,17.1825,17.1825,9200.0
2006-10-26 15:10:00,24.69,24.7,24.67,24.68,10200.0,17.1895,17.1965,17.1756,17.1825,10200.0
2006-10-26 15:15:00,24.68,24.7,24.68,24.68,12400.0,17.1825,17.1965,17.1825,17.1825,12400.0
2006-10-26 15:20:00,24.68,24.7,24.67,24.67,14200.0,17.1825,17.1965,17.1756,17.1756,14200.0
2006-10-26 15:25:00,24.66,24.68,24.66,24.67,9400.0,17.1686,17.1825,17.1686,17.1756,9400.0
2006-10-26 15:30:00,24.67,24.67,24.63,24.63,16400.0,17.1756,17.1756,17.1477,17.1477,16400.0
2006-10-26 15:35:00,24.63,24.67,24.63,24.67,30000.0,17.1477,17.1756,17.1477,17.1756,30000.0
2006-10-26 15:40:00,24.67,24.67,24.62,24.63,47800.0,17.1756,17.1756,17.1408,17.1477,47800.0
2006-10-26 15:45:00,24.62,24.65,24.62,24.63,11600.0,17.1408,17.1617,17.1408,17.1477,11600.0
2006-10-26 15:50:00,24.62,24.65,24.61,24.61,19800.0,17.1408,17.1617,17.1338,17.1338,19800.0
2006-10-26 15:55:00,24.64,24.67,24.64,24.66,39800.0,17.1547,17.1756,17.1547,17.1686,39800.0
2006-10-27 09:30:00,24.63,24.65,24.6,24.65,8800.0,17.1477,17.1617,17.1269,17.1617,8800.0
2006-10-27 09:35:00,24.65,24.65,24.5,24.5,7800.0,17.1617,17.1617,17.0572,17.0572,7800.0
2006-10-27 09:40:00,24.5,24.53,24.46,24.51,13800.0,17.0572,17.0781,17.0294,17.0642,13800.0
2006-10-27 09:45:00,24.52,24.59,24.51,24.59,6600.0,17.0712,17.1199,17.0642,17.1199,6600.0
2006-10-27 09:50:00,24.59,24.65,24.59,24.61,19000.0,17.1199,17.1617,17.1199,17.1338,19000.0
2006-10-27 09:55:00,24.61,24.72,24.61,24.71,5600.0,17.1338,17.2104,17.1338,17.2034,5600.0
2006-10-27 10:00:00,24.7,24.75,24.68,24.71,11000.0,17.1965,17.2313,17.1825,17.2034,11000.0
2006-10-27 10:05:00,24.68,24.69,24.6,24.69,14200.0,17.1825,17.1895,17.1269,17.1895,14200.0
2006-10-27 10:10:00,24.7,24.75,24.68,24.69,11600.0,17.1965,17.2313,17.1825,17.1895,11600.0
2006-10-27 10:15:00,24.72,24.82,24.72,24.81,33800.0,17.2104,17.28,17.2104,17.2731,33800.0
2006-10-27 10:20:00,24.8,24.8,24.75,24.75,17200.0,17.2661,17.2661,17.2313,17.2313,17200.0
2006-10-27 10:25:00,24.75,24.77,24.68,24.75,15000.0,17.2313,17.2452,17.1825,17.2313,15000.0
2006-10-27 10:30:00,24.73,24.75,24.7,24.75,4600.0,17.2174,17.2313,17.1965,17.2313,4600.0
2006-10-27 10:35:00,24.75,24.79,24.75,24.78,4800.0,17.2313,17.2591,17.2313,17.2522,4800.0
2006-10-27 10:40:00,24.79,24.79,24.75,24.77,9000.0,17.2591,17.2591,17.2313,17.2452,9000.0
2006-10-27 10:45:00,24.77,24.81,24.77,24.79,7200.0,17.2452,17.2731,17.2452,17.2591,7200.0
2006-10-27 10:50:00,24.75,24.78,24.73,24.76,12200.0,17.2313,17.2522,17.2174,17.2382,12200.0
2006-10-27 10:55:00,24.77,24.77,24.72,24.75,9600.0,17.2452,17.2452,17.2104,17.2313,9600.0
2006-10-27 11:00:00,24.74,24.75,24.68,24.68,7400.0,17.2243,17.2313,17.1825,17.1825,7400.0
2006-10-27 11:05:00,24.68,24.74,24.68,24.74,2000.0,17.1825,17.2243,17.1825,17.2243,2000.0
2006-10-27 11:10:00,24.71,24.74,24.71,24.72,1800.0,17.2034,17.2243,17.2034,17.2104,1800.0
2006-10-27 11:15:00,24.74,24.8,24.74,24.8,8600.0,17.2243,17.2661,17.2243,17.2661,8600.0
2006-10-27 11:20:00,24.79,24.82,24.79,24.8,2200.0,17.2591,17.28,17.2591,17.2661,2200.0
2006-10-27 11:25:00,24.82,24.85,24.82,24.85,3200.0,17.28,17.3009,17.28,17.3009,3200.0
2006-10-27 11:30:00,24.85,24.86,24.85,24.85,7400.0,17.3009,17.3079,17.3009,17.3009,7400.0
2006-10-27 11:35:00,24.85,24.86,24.85,24.86,13000.0,17.3009,17.3079,17.3009,17.3079,13000.0
2006-10-27 11:40:00,24.85,24.85,24.85,24.85,1800.0,17.3009,17.3009,17.3009,17.3009,1800.0
2006-10-27 11:45:00,24.85,24.86,24.85,24.85,12600.0,17.3009,17.3079,17.3009,17.3009,12600.0
2006-10-27 11:50:00,24.85,24.87,24.85,24.86,6200.0,17.3009,17.3148,17.3009,17.3079,6200.0
2006-10-27 11:55:00,24.86,24.86,24.86,24.86,400.0,17.3079,17.3079,17.3079,17.3079,400.0
2006-10-27 12:00:00,24.86,24.88,24.86,24.86,13400.0,17.3079,17.3218,17.3079,17.3079,13400.0
2006-10-27 12:05:00,24.86,24.87,24.86,24.86,5800.0,17.3079,17.3148,17.3079,17.3079,5800.0
2006-10-27 12:10:00,24.88,24.91,24.88,24.91,8800.0,17.3218,17.3427,17.3218,17.3427,8800.0
2006-10-27 12:15:00,24.9,24.93,24.9,24.93,4000.0,17.3357,17.3566,17.3357,17.3566,4000.0
2006-10-27 12:20:00,24.93,24.94,24.93,24.93,9000.0,17.3566,17.3636,17.3566,17.3566,9000.0
2006-10-27 12:25:00,24.92,24.93,24.91,24.91,3800.0,17.3496,17.3566,17.3427,17.3427,3800.0
2006-10-27 12:30:00,24.92,24.95,24.91,24.93,5000.0,17.3496,17.3705,17.3427,17.3566,5000.0
2006-10-27 12:35:00,24.91,24.93,24.91,24.93,5200.0,17.3427,17.3566,17.3427,17.3566,5200.0
2006-10-27 12:40:00,24.92,24.94,24.92,24.94,2400.0,17.3496,17.3636,17.3496,17.3636,2400.0
2006-10-27 12:45:00,24.93,24.95,24.93,24.95,2800.0,17.3566,17.3705,17.3566,17.3705,2800.0
2006-10-27 12:50:00,24.93,24.97,24.91,24.93,6400.0,17.3566,17.3845,17.3427,17.3566,6400.0
2006-10-27 12:55:00,24.93,24.93,24.89,24.89,5000.0,17.3566,17.3566,17.3288,17.3288,5000.0
2006-10-27 13:00:00,24.89,24.9,24.89,24.9,5400.0,17.3288,17.3357,17.3288,17.3357,5400.0
2006-10-27 13:05:00,24.9,24.93,24.9,24.93,7200.0,17.3357,17.3566,17.3357,17.3566,7200.0
2006-10-27 13:10:00,24.93,24.95,24.93,24.95,5600.0,17.3566,17.3705,17.3566,17.3705,5600.0
2006-10-27 13:15:00,24.94,24.94,24.94,24.94,3000.0,17.3636,17.3636,17.3636,17.3636,3000.0
2006-10-27 13:20:00,24.93,24.93,24.93,24.93,3800.0,17.3566,17.3566,17.3566,17.3566,3800.0
2006-10-27 13:25:00,24.93,24.93,24.89,24.89,13000.0,17.3566,17.3566,17.3288,17.3288,13000.0
2006-10-27 13:30:00,24.88,24.88,24.81,24.81,7400.0,17.3218,17.3218,17.2731,17.2731,7400.0
2006-10-27 13:35:00,24.8,24.81,24.77,24.81,6600.0,17.2661,17.2731,17.2452,17.2731,6600.0
2006-10-27 13:40:00,24.82,24.86,24.82,24.86,6800.0,17.28,17.3079,17.28,17.3079,6800.0
2006-10-27 13:45:00,24.86,24.86,24.75,24.75,10000.0,17.3079,17.3079,17.2313,17.2313,10000.0
2006-10-27 13:50:00,24.75,24.78,24.75,24.77,6800.0,17.2313,17.2522,17.2313,17.2452,6800.0
2006-10-27 13:55:00,24.77,24.83,24.77,24.83,5200.0,17.2452,17.287,17.2452,17.287,5200.0
2006-10-27 14:00:00,24.86,24.86,24.83,24.86,12200.0,17.3079,17.3079,17.287,17.3079,12200.0
2006-10-27 14:05:00,24.86,24.86,24.83,24.83,5400.0,17.3079,17.3079,17.287,17.287,5400.0
2006-10-27 14:10:00,24.85,24.87,24.85,24.85,11400.0,17.3009,17.3148,17.3009,17.3009,11400.0
2006-10-27 14:15:00,24.84,24.84,24.78,24.8,5600.0,17.2939,17.2939,17.2522,17.2661,5600.0
2006-10-27 14:20:00,24.81,24.82,24.71,24.71,15600.0,17.2731,17.28,17.2034,17.2034,15600.0
2006-10-27 14:25:00,24.71,24.71,24.63,24.65,21000.0,17.2034,17.2034,17.1477,17.1617,21000.0
2006-10-27 14:30:00,24.66,24.68,24.65,24.68,4800.0,17.1686,17.1825,17.1617,17.1825,4800.0
2006-10-27 14:35:00,24.68,24.77,24.68,24.75,8400.0,17.1825,17.2452,17.1825,17.2313,8400.0
2006-10-27 14:40:00,24.75,24.75,24.69,24.71,11600.0,17.2313,17.2313,17.1895,17.2034,11600.0
2006-10-27 14:45:00,24.71,24.77,24.7,24.77,8800.0,17.2034,17.2452,17.1965,17.2452,8800.0
2006-10-27 14:50:00,24.77,24.77,24.69,24.7,9600.0,17.2452,17.2452,17.1895,17.1965,9600.0
2006-10-27 14:55:00,24.7,24.78,24.67,24.76,22600.0,17.1965,17.2522,17.1756,17.2382,22600.0
2006-10-27 15:00:00,24.78,24.8,24.75,24.75,10800.0,17.2522,17.2661,17.2313,17.2313,10800.0
2006-10-27 15:05:00,24.76,24.83,24.75,24.83,12200.0,17.2382,17.287,17.2313,17.287,12200.0
2006-10-27 15:10:00,24.82,24.82,24.77,24.79,14400.0,17.28,17.28,17.2452,17.2591,14400.0
2006-10-27 15:15:00,24.78,24.78,24.75,24.75,10000.0,17.2522,17.2522,17.2313,17.2313,10000.0
2006-10-27 15:20:00,24.73,24.77,24.73,24.77,16000.0,17.2174,17.2452,17.2174,17.2452,16000.0
2006-10-27 15:25:00,24.75,24.78,24.73,24.73,19000.0,17.2313,17.2522,17.2174,17.2174,19000.0
2006-10-27 15:30:00,24.74,24.75,24.73,24.73,20400.0,17.2243,17.2313,17.2174,17.2174,20400.0
2006-10-27 15:35:00,24.73,24.73,24.72,24.73,9200.0,17.2174,17.2174,17.2104,17.2174,9200.0
2006-10-27 15:40:00,24.73,24.74,24.71,24.73,19200.0,17.2174,17.2243,17.2034,17.2174,19200.0
2006-10-27 15:45:00,24.74,24.75,24.71,24.73,20400.0,17.2243,17.2313,17.2034,17.2174,20400.0
2006-10-27 15:50:00,24.73,24.74,24.7,24.71,16600.0,17.2174,17.2243,17.1965,17.2034,16600.0
2006-10-27 15:55:00,24.72,24.73,24.68,24.71,23600.0,17.2104,17.2174,17.1825,17.2034,23600.0
2006-10-30 09:30:00,24.64,24.64,24.56,24.56,3400.0,17.1547,17.1547,17.099,17.099,3400.0
2006-10-30 09:35:00,24.58,24.58,24.54,24.54,1000.0,17.1129,17.1129,17.0851,17.0851,1000.0
2006-10-30 09:40:00,24.55,24.61,24.55,24.61,5400.0,17.092,17.1338,17.092,17.1338,5400.0
2006-10-30 09:45:00,24.61,24.62,24.6,24.6,1200.0,17.1338,17.1408,17.1269,17.1269,1200.0
2006-10-30 09:50:00,24.57,24.58,24.56,24.58,5400.0,17.106,17.1129,17.099,17.1129,5400.0
2006-10-30 09:55:00,24.56,24.59,24.49,24.5,17200.0,17.099,17.1199,17.0503,17.0572,17200.0
2006-10-30 10:00:00,24.5,24.56,24.5,24.52,6200.0,17.0572,17.099,17.0572,17.0712,6200.0
2006-10-30 10:05:00,24.53,24.53,24.5,24.51,4800.0,17.0781,17.0781,17.0572,17.0642,4800.0
2006-10-30 10:10:00,24.52,24.52,24.5,24.5,3600.0,17.0712,17.0712,17.0572,17.0572,3600.0
2006-10-30 10:15:00,24.52,24.56,24.52,24.56,2000.0,17.0712,17.099,17.0712,17.099,2000.0
2006-10-30 10:20:00,24.56,24.58,24.56,24.58,3600.0,17.099,17.1129,17.099,17.1129,3600.0
2006-10-30 10:25:00,24.58,24.59,24.53,24.53,4000.0,17.1129,17.1199,17.0781,17.0781,4000.0
2006-10-30 10:30:00,24.52,24.57,24.52,24.55,5600.0,17.0712,17.106,17.0712,17.092,5600.0
2006-10-30 10:35:00,24.54,24.57,24.54,24.57,7800.0,17.0851,17.106,17.0851,17.106,7800.0
2006-10-30 10:40:00,24.59,24.63,24.59,24.63,7000.0,17.1199,17.1477,17.1199,17.1477,7000.0
2006-10-30 10:45:00,24.63,24.63,24.59,24.59,3200.0,17.1477,17.1477,17.1199,17.1199,3200.0
2006-10-30 10:50:00,24.58,24.58,24.56,24.57,5600.0,17.1129,17.1129,17.099,17.106,5600.0
2006-10-30 10:55:00,24.56,24.57,24.51,24.51,11200.0,17.099,17.106,17.0642,17.0642,11200.0
2006-10-30 11:00:00,24.51,24.57,24.5,24.57,4000.0,17.0642,17.106,17.0572,17.106,4000.0
2006-10-30 11:05:00,24.58,24.6,24.58,24.59,3000.0,17.1129,17.1269,17.1129,17.1199,3000.0
2006-10-30 11:10:00,24.59,24.68,24.59,24.68,5800.0,17.1199,17.1825,17.1199,17.1825,5800.0
2006-10-30 11:15:00,24.68,24.7,24.68,24.68,2400.0,17.1825,17.1965,17.1825,17.1825,2400.0
2006-10-30 11:20:00,24.69,24.71,24.67,24.67,6200.0,17.1895,17.2034,17.1756,17.1756,6200.0
2006-10-30 11:25:00,24.68,24.7,24.65,24.65,6400.0,17.1825,17.1965,17.1617,17.1617,6400.0
2006-10-30 11:30:00,24.66,24.67,24.64,24.64,7000.0,17.1686,17.1756,17.1547,17.1547,7000.0
2006-10-30 11:35:00,24.64,24.64,24.61,24.64,2800.0,17.1547,17.1547,17.1338,17.1547,2800.0
2006-10-30 11:40:00,24.62,24.64,24.62,24.64,2600.0,17.1408,17.1547,17.1408,17.1547,2600.0
2006-10-30 11:45:00,24.64,24.67,24.64,24.67,3400.0,17.1547,17.1756,17.1547,17.1756,3400.0
2006-10-30 11:50:00,24.68,24.68,24.67,24.68,1800.0,17.1825,17.1825,17.1756,17.1825,1800.0
2006-10-30 11:55:00,24.67,24.68,24.67,24.67,2400.0,17.1756,17.1825,17.1756,17.1756,2400.0
2006-10-30 12:00:00,24.67,24.67,24.56,24.56,3600.0,17.1756,17.1756,17.099,17.099,3600.0
2006-10-30 12:05:00,24.56,24.56,24.51,24.52,7400.0,17.099,17.099,17.0642,17.0712,7400.0
2006-10-30 12:10:00,24.53,24.57,24.53,24.57,5800.0,17.0781,17.106,17.0781,17.106,5800.0
2006-10-30 12:15:00,24.58,24.6,24.56,24.56,3000.0,17.1129,17.1269,17.099,17.099,3000.0
2006-10-30 12:20:00,24.54,24.56,24.53,24.56,1400.0,17.0851,17.099,17.0781,17.099,1400.0
2006-10-30 12:25:00,24.58,24.62,24.58,24.62,2400.0,17.1129,17.1408,17.1129,17.1408,2400.0
2006-10-30 12:30:00,24.63,24.63,24.63,24.63,600.0,17.1477,17.1477,17.1477,17.1477,600.0
2006-10-30 12:35:00,24.63,24.63,24.62,24.62,800.0,17.1477,17.1477,17.1408,17.1408,800.0
2006-10-30 12:40:00,24.61,24.61,24.61,24.61,1600.0,17.1338,17.1338,17.1338,17.1338,1600.0
2006-10-30 12:45:00,24.62,24.62,24.61,24.61,600.0,17.1408,17.1408,17.1338,17.1338,600.0
2006-10-30 12:50:00,24.61,24.64,24.61,24.64,2000.0,17.1338,17.1547,17.1338,17.1547,2000.0
2006-10-30 12:55:00,24.64,24.64,24.64,24.64,200.0,17.1547,17.1547,17.1547,17.1547,200.0
2006-10-30 13:00:00,24.64,24.68,24.61,24.68,4400.0,17.1547,17.1825,17.1338,17.1825,4400.0
2006-10-30 13:05:00,24.67,24.68,24.67,24.68,1600.0,17.1756,17.1825,17.1756,17.1825,1600.0
2006-10-30 13:10:00,24.7,24.71,24.69,24.69,3000.0,17.1965,17.2034,17.1895,17.1895,3000.0
2006-10-30 13:15:00,24.68,24.69,24.65,24.66,3800.0,17.1825,17.1895,17.1617,17.1686,3800.0
2006-10-30 13:20:00,24.65,24.68,24.65,24.66,7200.0,17.1617,17.1825,17.1617,17.1686,7200.0
2006-10-30 13:25:00,24.66,24.66,24.66,24.66,1000.0,17.1686,17.1686,17.1686,17.1686,1000.0
2006-10-30 13:30:00,24.66,24.68,24.66,24.68,3400.0,17.1686,17.1825,17.1686,17.1825,3400.0
2006-10-30 13:35:00,24.68,24.74,24.68,24.74,2200.0,17.1825,17.2243,17.1825,17.2243,2200.0
2006-10-30 13:40:00,24.75,24.79,24.75,24.77,3600.0,17.2313,17.2591,17.2313,17.2452,3600.0
2006-10-30 13:45:00,24.78,24.78,24.76,24.76,600.0,17.2522,17.2522,17.2382,17.2382,600.0
2006-10-30 13:50:00,24.79,24.79,24.76,24.76,2400.0,17.2591,17.2591,17.2382,17.2382,2400.0
2006-10-30 13:55:00,24.78,24.8,24.77,24.8,1200.0,17.2522,17.2661,17.2452,17.2661,1200.0
2006-10-30 14:00:00,24.8,24.83,24.8,24.83,5600.0,17.2661,17.287,17.2661,17.287,5600.0
2006-10-30 14:05:00,24.81,24.83,24.81,24.83,2200.0,17.2731,17.287,17.2731,17.287,2200.0
2006-10-30 14:10:00,24.82,24.82,24.8,24.81,600.0,17.28,17.28,17.2661,17.2731,600.0
2006-10-30 14:15:00,24.81,24.84,24.81,24.82,5000.0,17.2731,17.2939,17.2731,17.28,5000.0
2006-10-30 14:20:00,24.82,24.83,24.81,24.82,2800.0,17.28,17.287,17.2731,17.28,2800.0
2006-10-30 14:25:00,24.81,24.82,24.8,24.8,2600.0,17.2731,17.28,17.2661,17.2661,2600.0
2006-10-30 14:30:00,24.81,24.81,24.78,24.79,6400.0,17.2731,17.2731,17.2522,17.2591,6400.0
2006-10-30 14:35:00,24.78,24.8,24.78,24.79,2200.0,17.2522,17.2661,17.2522,17.2591,2200.0
2006-10-30 14:40:00,24.79,24.8,24.79,24.8,800.0,17.2591,17.2661,17.2591,17.2661,800.0
2006-10-30 14:45:00,24.79,24.8,24.79,24.8,1800.0,17.2591,17.2661,17.2591,17.2661,1800.0
2006-10-30 14:50:00,24.79,24.79,24.79,24.79,1600.0,17.2591,17.2591,17.2591,17.2591,1600.0
2006-10-30 14:55:00,24.8,24.8,24.78,24.78,3200.0,17.2661,17.2661,17.2522,17.2522,3200.0
2006-10-30 15:00:00,24.78,24.78,24.73,24.73,2200.0,17.2522,17.2522,17.2174,17.2174,2200.0
2006-10-30 15:05:00,24.74,24.75,24.72,24.75,5400.0,17.2243,17.2313,17.2104,17.2313,5400.0
2006-10-30 15:10:00,24.75,24.75,24.73,24.74,2600.0,17.2313,17.2313,17.2174,17.2243,2600.0
2006-10-30 15:15:00,24.73,24.73,24.68,24.68,7000.0,17.2174,17.2174,17.1825,17.1825,7000.0
2006-10-30 15:20:00,24.68,24.7,24.66,24.7,10000.0,17.1825,17.1965,17.1686,17.1965,10000.0
2006-10-30 15:25:00,24.72,24.77,24.71,24.75,7200.0,17.2104,17.2452,17.2034,17.2313,7200.0
2006-10-30 15:30:00,24.75,24.77,24.72,24.77,12800.0,17.2313,17.2452,17.2104,17.2452,12800.0
2006-10-30 15:35:00,24.75,24.75,24.72,24.72,3200.0,17.2313,17.2313,17.2104,17.2104,3200.0
2006-10-30 15:40:00,24.72,24.75,24.72,24.75,3600.0,17.2104,17.2313,17.2104,17.2313,3600.0
2006-10-30 15:45:00,24.75,24.81,24.75,24.81,5800.0,17.2313,17.2731,17.2313,17.2731,5800.0
2006-10-30 15:50:00,24.78,24.78,24.75,24.77,10000.0,17.2522,17.2522,17.2313,17.2452,10000.0
2006-10-30 15:55:00,24.78,24.79,24.76,24.78,5600.0,17.2522,17.2591,17.2382,17.2522,5600.0
2006-10-31 09:30:00,24.77,24.86,24.77,24.84,4200.0,17.2452,17.3079,17.2452,17.2939,4200.0
2006-10-31 09:35:00,24.79,24.9,24.79,24.9,1800.0,17.2591,17.3357,17.2591,17.3357,1800.0
2006-10-31 09:40:00,24.86,24.96,24.86,24.96,11400.0,17.3079,17.3775,17.3079,17.3775,11400.0
2006-10-31 09:45:00,24.92,24.97,24.86,24.92,11000.0,17.3496,17.3845,17.3079,17.3496,11000.0
2006-10-31 09:50:00,24.92,24.93,24.86,24.9,10600.0,17.3496,17.3566,17.3079,17.3357,10600.0
2006-10-31 09:55:00,24.92,25.05,24.92,25.04,23000.0,17.3496,17.4401,17.3496,17.4332,23000.0
2006-10-31 10:00:00,25.04,25.05,24.98,25.01,12800.0,17.4332,17.4401,17.3914,17.4123,12800.0
2006-10-31 10:05:00,25.0,25.0,24.98,24.99,10600.0,17.4053,17.4053,17.3914,17.3984,10600.0
2006-10-31 10:10:00,24.99,24.99,24.97,24.97,20600.0,17.3984,17.3984,17.3845,17.3845,20600.0
2006-10-31 10:15:00,24.96,25.0,24.96,24.99,10600.0,17.3775,17.4053,17.3775,17.3984,10600.0
2006-10-31 10:20:00,24.99,24.99,24.95,24.99,8200.0,17.3984,17.3984,17.3705,17.3984,8200.0
2006-10-31 10:25:00,24.96,24.97,24.95,24.96,4600.0,17.3775,17.3845,17.3705,17.3775,4600.0
2006-10-31 10:30:00,24.96,24.98,24.95,24.95,11800.0,17.3775,17.3914,17.3705,17.3705,11800.0
2006-10-31 10:35:00,24.97,24.97,24.96,24.96,4600.0,17.3845,17.3845,17.3775,17.3775,4600.0
2006-10-31 10:40:00,24.95,24.97,24.95,24.97,9400.0,17.3705,17.3845,17.3705,17.3845,9400.0
2006-10-31 10:45:00,24.97,24.97,24.95,24.95,6000.0,17.3845,17.3845,17.3705,17.3705,6000.0
2006-10-31 10:50:00,24.95,24.99,24.95,24.97,8000.0,17.3705,17.3984,17.3705,17.3845,8000.0
2006-10-31 10:55:00,24.96,24.98,24.96,24.98,3200.0,17.3775,17.3914,17.3775,17.3914,3200.0
2006-10-31 11:00:00,24.98,24.99,24.96,24.97,21800.0,17.3914,17.3984,17.3775,17.3845,21800.0
2006-10-31 11:05:00,24.96,24.96,24.94,24.94,9600.0,17.3775,17.3775,17.3636,17.3636,9600.0
2006-10-31 11:10:00,24.94,24.96,24.93,24.93,4400.0,17.3636,17.3775,17.3566,17.3566,4400.0
2006-10-31 11:15:00,24.93,24.95,24.93,24.93,5000.0,17.3566,17.3705,17.3566,17.3566,5000.0
2006-10-31 11:20:00,24.93,24.93,24.91,24.92,7800.0,17.3566,17.3566,17.3427,17.3496,7800.0
2006-10-31 11:25:00,24.91,24.93,24.9,24.91,10400.0,17.3427,17.3566,17.3357,17.3427,10400.0
2006-10-31 11:30:00,24.91,24.92,24.91,24.92,3400.0,17.3427,17.3496,17.3427,17.3496,3400.0
2006-10-31 11:35:00,24.91,24.92,24.9,24.9,1800.0,17.3427,17.3496,17.3357,17.3357,1800.0
2006-10-31 11:40:00,24.9,24.91,24.89,24.89,2400.0,17.3357,17.3427,17.3288,17.3288,2400.0
2006-10-31 11:45:00,24.87,24.87,24.8,24.84,14800.0,17.3148,17.3148,17.2661,17.2939,14800.0
2006-10-31 11:50:00,24.84,24.86,24.83,24.85,6600.0,17.2939,17.3079,17.287,17.3009,6600.0
2006-10-31 11:55:00,24.86,24.89,24.86,24.89,10800.0,17.3079,17.3288,17.3079,17.3288,10800.0
2006-10-31 12:00:00,24.9,24.9,24.88,24.9,5800.0,17.3357,17.3357,17.3218,17.3357,5800.0
2006-10-31 12:05:00,24.9,24.91,24.88,24.9,13000.0,17.3357,17.3427,17.3218,17.3357,13000.0
2006-10-31 12:10:00,24.9,24.91,24.88,24.88,14600.0,17.3357,17.3427,17.3218,17.3218,14600.0
2006-10-31 12:15:00,24.88,24.88,24.85,24.86,17400.0,17.3218,17.3218,17.3009,17.3079,17400.0
2006-10-31 12:20:00,24.86,24.94,24.86,24.94,37200.0,17.3079,17.3636,17.3079,17.3636,37200.0
2006-10-31 12:25:00,24.93,24.93,24.91,24.91,8600.0,17.3566,17.3566,17.3427,17.3427,8600.0
2006-10-31 12:30:00,24.91,24.91,24.88,24.88,2200.0,17.3427,17.3427,17.3218,17.3218,2200.0
2006-10-31 12:35:00,24.88,24.88,24.82,24.86,29400.0,17.3218,17.3218,17.28,17.3079,29400.0
2006-10-31 12:40:00,24.86,24.86,24.84,24.86,8200.0,17.3079,17.3079,17.2939,17.3079,8200.0
2006-10-31 12:45:00,24.86,24.86,24.83,24.85,26600.0,17.3079,17.3079,17.287,17.3009,26600.0
2006-10-31 12:50:00,24.86,24.86,24.81,24.81,6600.0,17.3079,17.3079,17.2731,17.2731,6600.0
2006-10-31 12:55:00,24.81,24.82,24.79,24.79,27400.0,17.2731,17.28,17.2591,17.2591,27400.0
2006-10-31 13:00:00,24.8,24.8,24.77,24.79,7400.0,17.2661,17.2661,17.2452,17.2591,7400.0
2006-10-31 13:05:00,24.78,24.79,24.75,24.78,9000.0,17.2522,17.2591,17.2313,17.2522,9000.0
2006-10-31 13:10:00,24.78,24.79,24.77,24.77,14600.0,17.2522,17.2591,17.2452,17.2452,14600.0
2006-10-31 13:15:00,24.77,24.77,24.75,24.75,20200.0,17.2452,17.2452,17.2313,17.2313,20200.0
2006-10-31 13:20:00,24.75,24.76,24.72,24.72,4800.0,17.2313,17.2382,17.2104,17.2104,4800.0
2006-10-31 13:25:00,24.73,24.78,24.72,24.78,10600.0,17.2174,17.2522,17.2104,17.2522,10600.0
2006-10-31 13:30:00,24.78,24.83,24.78,24.83,7600.0,17.2522,17.287,17.2522,17.287,7600.0
2006-10-31 13:35:00,24.83,24.83,24.8,24.81,3200.0,17.287,17.287,17.2661,17.2731,3200.0
2006-10-31 13:40:00,24.8,24.84,24.8,24.83,5200.0,17.2661,17.2939,17.2661,17.287,5200.0
2006-10-31 13:45:00,24.83,24.83,24.83,24.83,3000.0,17.287,17.287,17.287,17.287,3000.0
2006-10-31 13:50:00,24.82,24.83,24.82,24.82,3400.0,17.28,17.287,17.28,17.28,3400.0
2006-10-31 13:55:00,24.82,24.83,24.82,24.83,6800.0,17.28,17.287,17.28,17.287,6800.0
2006-10-31 14:00:00,24.84,24.84,24.82,24.84,8400.0,17.2939,17.2939,17.28,17.2939,8400.0
2006-10-31 14:05:00,24.84,24.85,24.81,24.82,15000.0,17.2939,17.3009,17.2731,17.28,15000.0
2006-10-31 14:10:00,24.82,24.82,24.78,24.8,16600.0,17.28,17.28,17.2522,17.2661,16600.0
2006-10-31 14:15:00,24.8,24.84,24.8,24.83,6200.0,17.2661,17.2939,17.2661,17.287,6200.0
2006-10-31 14:20:00,24.84,24.84,24.79,24.8,13800.0,17.2939,17.2939,17.2591,17.2661,13800.0
2006-10-31 14:25:00,24.81,24.81,24.78,24.78,8000.0,17.2731,17.2731,17.2522,17.2522,8000.0
2006-10-31 14:30:00,24.78,24.83,24.75,24.83,15800.0,17.2522,17.287,17.2313,17.287,15800.0
2006-10-31 14:35:00,24.8,24.85,24.79,24.85,20600.0,17.2661,17.3009,17.2591,17.3009,20600.0
2006-10-31 14:40:00,24.84,24.84,24.78,24.78,8800.0,17.2939,17.2939,17.2522,17.2522,8800.0
2006-10-31 14:45:00,24.78,24.84,24.78,24.83,8800.0,17.2522,17.2939,17.2522,17.287,8800.0
2006-10-31 14:50:00,24.83,24.85,24.8,24.85,9600.0,17.287,17.3009,17.2661,17.3009,9600.0
2006-10-31 14:55:00,24.85,24.93,24.84,24.9,8200.0,17.3009,17.3566,17.2939,17.3357,8200.0
2006-10-31 15:00:00,24.88,24.9,24.83,24.9,10200.0,17.3218,17.3357,17.287,17.3357,10200.0
2006-10-31 15:05:00,24.89,24.91,24.88,24.9,8200.0,17.3288,17.3427,17.3218,17.3357,8200.0
2006-10-31 15:10:00,24.9,24.95,24.87,24.91,21200.0,17.3357,17.3705,17.3148,17.3427,21200.0
2006-10-31 15:15:00,24.91,24.95,24.91,24.95,17800.0,17.3427,17.3705,17.3427,17.3705,17800.0
2006-10-31 15:20:00,24.95,24.98,24.92,24.96,17400.0,17.3705,17.3914,17.3496,17.3775,17400.0
2006-10-31 15:25:00,24.97,24.98,24.94,24.94,10400.0,17.3845,17.3914,17.3636,17.3636,10400.0
2006-10-31 15:30:00,24.94,24.98,24.94,24.96,16200.0,17.3636,17.3914,17.3636,17.3775,16200.0
2006-10-31 15:35:00,24.96,24.98,24.95,24.97,13200.0,17.3775,17.3914,17.3705,17.3845,13200.0
2006-10-31 15:40:00,24.98,25.0,24.96,25.0,23800.0,17.3914,17.4053,17.3775,17.4053,23800.0
2006-10-31 15:45:00,25.0,25.0,24.93,24.93,22800.0,17.4053,17.4053,17.3566,17.3566,22800.0
2006-10-31 15:50:00,24.93,24.93,24.86,24.88,29600.0,17.3566,17.3566,17.3079,17.3218,29600.0
2006-10-31 15:55:00,24.87,24.91,24.87,24.88,19600.0,17.3148,17.3427,17.3148,17.3218,19600.0
2006-11-01 09:30:00,24.93,24.93,24.85,24.85,4800.0,17.3566,17.3566,17.3009,17.3009,4800.0
2006-11-01 09:35:00,24.86,24.9,24.83,24.85,8800.0,17.3079,17.3357,17.287,17.3009,8800.0
2006-11-01 09:40:00,24.85,24.95,24.83,24.93,21200.0,17.3009,17.3705,17.287,17.3566,21200.0
2006-11-01 09:45:00,24.95,24.96,24.93,24.96,3400.0,17.3705,17.3775,17.3566,17.3775,3400.0
2006-11-01 09:50:00,24.97,24.98,24.86,24.86,5800.0,17.3845,17.3914,17.3079,17.3079,5800.0
2006-11-01 09:55:00,24.85,24.96,24.85,24.94,9200.0,17.3009,17.3775,17.3009,17.3636,9200.0
2006-11-01 10:00:00,24.94,24.94,24.84,24.9,16000.0,17.3636,17.3636,17.2939,17.3357,16000.0
2006-11-01 10:05:00,24.91,24.93,24.81,24.85,34000.0,17.3427,17.3566,17.2731,17.3009,34000.0
2006-11-01 10:10:00,24.85,24.85,24.74,24.74,3000.0,17.3009,17.3009,17.2243,17.2243,3000.0
2006-11-01 10:15:00,24.73,24.73,24.67,24.67,27200.0,17.2174,17.2174,17.1756,17.1756,27200.0
2006-11-01 10:20:00,24.65,24.72,24.65,24.7,20000.0,17.1617,17.2104,17.1617,17.1965,20000.0
2006-11-01 10:25:00,24.68,24.74,24.67,24.74,13200.0,17.1825,17.2243,17.1756,17.2243,13200.0
2006-11-01 10:30:00,24.77,24.77,24.74,24.74,5800.0,17.2452,17.2452,17.2243,17.2243,5800.0
2006-11-01 10:35:00,24.74,24.75,24.71,24.73,13600.0,17.2243,17.2313,17.2034,17.2174,13600.0
2006-11-01 10:40:00,24.73,24.8,24.72,24.78,19400.0,17.2174,17.2661,17.2104,17.2522,19400.0
2006-11-01 10:45:00,24.79,24.82,24.74,24.8,42200.0,17.2591,17.28,17.2243,17.2661,42200.0
2006-11-01 10:50:00,24.8,24.86,24.8,24.86,4400.0,17.2661,17.3079,17.2661,17.3079,4400.0
2006-11-01 10:55:00,24.86,24.93,24.86,24.88,7800.0,17.3079,17.3566,17.3079,17.3218,7800.0
2006-11-01 11:00:00,24.89,24.93,24.88,24.89,8400.0,17.3288,17.3566,17.3218,17.3288,8400.0
2006-11-01 11:05:00,24.88,24.89,24.85,24.85,4800.0,17.3218,17.3288,17.3009,17.3009,4800.0
2006-11-01 11:10:00,24.85,24.89,24.85,24.86,8200.0,17.3009,17.3288,17.3009,17.3079,8200.0
2006-11-01 11:15:00,24.86,24.89,24.81,24.89,6200.0,17.3079,17.3288,17.2731,17.3288,6200.0
2006-11-01 11:20:00,24.89,24.94,24.89,24.93,3800.0,17.3288,17.3636,17.3288,17.3566,3800.0
2006-11-01 11:25:00,24.92,24.92,24.85,24.86,6600.0,17.3496,17.3496,17.3009,17.3079,6600.0
2006-11-01 11:30:00,24.86,24.89,24.86,24.86,6400.0,17.3079,17.3288,17.3079,17.3079,6400.0
2006-11-01 11:35:00,24.86,24.86,24.84,24.84,3400.0,17.3079,17.3079,17.2939,17.2939,3400.0
2006-11-01 11:40:00,24.84,24.89,24.83,24.89,3800.0,17.2939,17.3288,17.287,17.3288,3800.0
2006-11-01 11:45:00,24.87,24.93,24.86,24.86,10000.0,17.3148,17.3566,17.3079,17.3079,10000.0
2006-11-01 11:50:00,24.86,24.86,24.82,24.83,3600.0,17.3079,17.3079,17.28,17.287,3600.0
2006-11-01 11:55:00,24.82,24.84,24.82,24.84,2400.0,17.28,17.2939,17.28,17.2939,2400.0
2006-11-01 12:00:00,24.84,24.9,24.84,24.85,15600.0,17.2939,17.3357,17.2939,17.3009,15600.0
2006-11-01 12:05:00,24.84,24.84,24.79,24.8,5800.0,17.2939,17.2939,17.2591,17.2661,5800.0
2006-11-01 12:10:00,24.79,24.8,24.78,24.79,2200.0,17.2591,17.2661,17.2522,17.2591,2200.0
2006-11-01 12:15:00,24.79,24.79,24.75,24.75,4200.0,17.2591,17.2591,17.2313,17.2313,4200.0
2006-11-01 12:20:00,24.76,24.76,24.74,24.74,3600.0,17.2382,17.2382,17.2243,17.2243,3600.0
2006-11-01 12:25:00,24.72,24.72,24.68,24.7,7200.0,17.2104,17.2104,17.1825,17.1965,7200.0
2006-11-01 12:30:00,24.7,24.7,24.68,24.68,7400.0,17.1965,17.1965,17.1825,17.1825,7400.0
2006-11-01 12:35:00,24.68,24.69,24.67,24.67,6400.0,17.1825,17.1895,17.1756,17.1756,6400.0
2006-11-01 12:40:00,24.67,24.7,24.66,24.66,3600.0,17.1756,17.1965,17.1686,17.1686,3600.0
2006-11-01 12:45:00,24.65,24.68,24.65,24.67,2600.0,17.1617,17.1825,17.1617,17.1756,2600.0
2006-11-01 12:50:00,24.67,24.67,24.64,24.64,2400.0,17.1756,17.1756,17.1547,17.1547,2400.0
2006-11-01 12:55:00,24.65,24.69,24.63,24.67,8800.0,17.1617,17.1895,17.1477,17.1756,8800.0
2006-11-01 13:00:00,24.68,24.7,24.66,24.69,11600.0,17.1825,17.1965,17.1686,17.1895,11600.0
2006-11-01 13:05:00,24.7,24.7,24.66,24.67,9600.0,17.1965,17.1965,17.1686,17.1756,9600.0
2006-11-01 13:10:00,24.67,24.72,24.67,24.7,12200.0,17.1756,17.2104,17.1756,17.1965,12200.0
2006-11-01 13:15:00,24.7,24.72,24.66,24.7,9400.0,17.1965,17.2104,17.1686,17.1965,9400.0
2006-11-01 13:20:00,24.7,24.72,24.68,24.7,7200.0,17.1965,17.2104,17.1825,17.1965,7200.0
2006-11-01 13:25:00,24.71,24.75,24.71,24.74,5600.0,17.2034,17.2313,17.2034,17.2243,5600.0
2006-11-01 13:30:00,24.75,24.75,24.74,24.74,3000.0,17.2313,17.2313,17.2243,17.2243,3000.0
2006-11-01 13:35:00,24.73,24.74,24.73,24.73,1200.0,17.2174,17.2243,17.2174,17.2174,1200.0
2006-11-01 13:40:00,24.73,24.74,24.73,24.74,1600.0,17.2174,17.2243,17.2174,17.2243,1600.0
2006-11-01 13:45:00,24.74,24.76,24.74,24.75,9800.0,17.2243,17.2382,17.2243,17.2313,9800.0
2006-11-01 13:50:00,24.76,24.78,24.76,24.78,3800.0,17.2382,17.2522,17.2382,17.2522,3800.0
2006-11-01 13:55:00,24.78,24.78,24.73,24.74,4400.0,17.2522,17.2522,17.2174,17.2243,4400.0
2006-11-01 14:00:00,24.73,24.73,24.72,24.72,1200.0,17.2174,17.2174,17.2104,17.2104,1200.0
2006-11-01 14:05:00,24.72,24.72,24.68,24.7,2000.0,17.2104,17.2104,17.1825,17.1965,2000.0
2006-11-01 14:10:00,24.7,24.75,24.69,24.72,16800.0,17.1965,17.2313,17.1895,17.2104,16800.0
2006-11-01 14:15:00,24.72,24.75,24.7,24.72,7000.0,17.2104,17.2313,17.1965,17.2104,7000.0
2006-11-01 14:20:00,24.72,24.74,24.68,24.68,6600.0,17.2104,17.2243,17.1825,17.1825,6600.0
2006-11-01 14:25:00,24.68,24.72,24.67,24.72,5400.0,17.1825,17.2104,17.1756,17.2104,5400.0
2006-11-01 14:30:00,24.71,24.71,24.68,24.68,3000.0,17.2034,17.2034,17.1825,17.1825,3000.0
2006-11-01 14:35:00,24.69,24.69,24.65,24.68,5200.0,17.1895,17.1895,17.1617,17.1825,5200.0
2006-11-01 14:40:00,24.66,24.67,24.63,24.63,4800.0,17.1686,17.1756,17.1477,17.1477,4800.0
2006-11-01 14:45:00,24.63,24.65,24.61,24.65,3000.0,17.1477,17.1617,17.1338,17.1617,3000.0
2006-11-01 14:50:00,24.64,24.66,24.63,24.64,7000.0,17.1547,17.1686,17.1477,17.1547,7000.0
2006-11-01 14:55:00,24.64,24.64,24.59,24.59,9000.0,17.1547,17.1547,17.1199,17.1199,9000.0
2006-11-01 15:00:00,24.59,24.6,24.58,24.6,8000.0,17.1199,17.1269,17.1129,17.1269,8000.0
2006-11-01 15:05:00,24.6,24.6,24.55,24.56,10400.0,17.1269,17.1269,17.092,17.099,10400.0
2006-11-01 15:10:00,24.56,24.56,24.55,24.55,6200.0,17.099,17.099,17.092,17.092,6200.0
2006-11-01 15:15:00,24.56,24.57,24.53,24.53,15600.0,17.099,17.106,17.0781,17.0781,15600.0
2006-11-01 15:20:00,24.53,24.55,24.53,24.53,9000.0,17.0781,17.092,17.0781,17.0781,9000.0
2006-11-01 15:25:00,24.53,24.55,24.53,24.54,6400.0,17.0781,17.092,17.0781,17.0851,6400.0
2006-11-01 15:30:00,24.54,24.54,24.52,24.52,12400.0,17.0851,17.0851,17.0712,17.0712,12400.0
2006-11-01 15:35:00,24.51,24.53,24.51,24.52,5000.0,17.0642,17.0781,17.0642,17.0712,5000.0
2006-11-01 15:40:00,24.53,24.53,24.51,24.51,6000.0,17.0781,17.0781,17.0642,17.0642,6000.0
2006-11-01 15:45:00,24.5,24.52,24.46,24.46,13800.0,17.0572,17.0712,17.0294,17.0294,13800.0
2006-11-01 15:50:00,24.47,24.5,24.47,24.5,75000.0,17.0363,17.0572,17.0363,17.0572,75000.0
2006-11-01 15:55:00,24.5,24.51,24.49,24.51,10000.0,17.0572,17.0642,17.0503,17.0642,10000.0
2006-11-02 09:30:00,24.4,24.41,24.37,24.41,12600.0,16.9876,16.9946,16.9667,16.9946,12600.0
2006-11-02 09:35:00,24.39,24.39,24.25,24.25,8600.0,16.9806,16.9806,16.8832,16.8832,8600.0
2006-11-02 09:40:00,24.27,24.27,24.21,24.23,13400.0,16.8971,16.8971,16.8553,16.8693,13400.0
2006-11-02 09:45:00,24.23,24.27,24.23,24.27,6600.0,16.8693,16.8971,16.8693,16.8971,6600.0
2006-11-02 09:50:00,24.28,24.3,24.22,24.24,3800.0,16.9041,16.918,16.8623,16.8762,3800.0
2006-11-02 09:55:00,24.23,24.29,24.21,24.29,8400.0,16.8693,16.911,16.8553,16.911,8400.0
2006-11-02 10:00:00,24.25,24.35,24.25,24.35,6400.0,16.8832,16.9528,16.8832,16.9528,6400.0
2006-11-02 10:05:00,24.36,24.45,24.36,24.45,6600.0,16.9598,17.0224,16.9598,17.0224,6600.0
2006-11-02 10:10:00,24.45,24.47,24.43,24.47,11400.0,17.0224,17.0363,17.0085,17.0363,11400.0
2006-11-02 10:15:00,24.47,24.47,24.42,24.42,3000.0,17.0363,17.0363,17.0015,17.0015,3000.0
2006-11-02 10:20:00,24.39,24.42,24.36,24.36,6800.0,16.9806,17.0015,16.9598,16.9598,6800.0
2006-11-02 10:25:00,24.38,24.42,24.36,24.42,8400.0,16.9737,17.0015,16.9598,17.0015,8400.0
2006-11-02 10:30:00,24.43,24.43,24.37,24.39,13200.0,17.0085,17.0085,16.9667,16.9806,13200.0
2006-11-02 10:35:00,24.37,24.43,24.37,24.43,10800.0,16.9667,17.0085,16.9667,17.0085,10800.0
2006-11-02 10:40:00,24.44,24.47,24.44,24.46,3000.0,17.0155,17.0363,17.0155,17.0294,3000.0
2006-11-02 10:45:00,24.46,24.49,24.45,24.49,5400.0,17.0294,17.0503,17.0224,17.0503,5400.0
2006-11-02 10:50:00,24.49,24.56,24.49,24.56,8400.0,17.0503,17.099,17.0503,17.099,8400.0
2006-11-02 10:55:00,24.56,24.63,24.56,24.6,5000.0,17.099,17.1477,17.099,17.1269,5000.0
2006-11-02 11:00:00,24.61,24.61,24.57,24.57,4800.0,17.1338,17.1338,17.106,17.106,4800.0
2006-11-02 11:05:00,24.59,24.61,24.58,24.6,7600.0,17.1199,17.1338,17.1129,17.1269,7600.0
2006-11-02 11:10:00,24.58,24.59,24.56,24.56,3200.0,17.1129,17.1199,17.099,17.099,3200.0
2006-11-02 11:15:00,24.56,24.58,24.55,24.58,6200.0,17.099,17.1129,17.092,17.1129,6200.0
2006-11-02 11:20:00,24.57,24.61,24.57,24.61,10000.0,17.106,17.1338,17.106,17.1338,10000.0
2006-11-02 11:25:00,24.59,24.59,24.5,24.5,4800.0,17.1199,17.1199,17.0572,17.0572,4800.0
2006-11-02 11:30:00,24.51,24.51,24.48,24.48,7200.0,17.0642,17.0642,17.0433,17.0433,7200.0
2006-11-02 11:35:00,24.49,24.52,24.48,24.48,5400.0,17.0503,17.0712,17.0433,17.0433,5400.0
2006-11-02 11:40:00,24.49,24.49,24.48,24.48,2600.0,17.0503,17.0503,17.0433,17.0433,2600.0
2006-11-02 11:45:00,24.48,24.48,24.47,24.47,2400.0,17.0433,17.0433,17.0363,17.0363,2400.0
2006-11-02 11:50:00,24.48,24.48,24.39,24.39,18800.0,17.0433,17.0433,16.9806,16.9806,18800.0
2006-11-02 11:55:00,24.38,24.39,24.36,24.36,6400.0,16.9737,16.9806,16.9598,16.9598,6400.0
2006-11-02 12:00:00,24.36,24.37,24.35,24.35,7400.0,16.9598,16.9667,16.9528,16.9528,7400.0
2006-11-02 12:05:00,24.35,24.36,24.33,24.36,6600.0,16.9528,16.9598,16.9389,16.9598,6600.0
2006-11-02 12:10:00,24.36,24.41,24.36,24.41,6400.0,16.9598,16.9946,16.9598,16.9946,6400.0
2006-11-02 12:15:00,24.41,24.41,24.37,24.37,3200.0,16.9946,16.9946,16.9667,16.9667,3200.0
2006-11-02 12:20:00,24.37,24.38,24.37,24.38,1200.0,16.9667,16.9737,16.9667,16.9737,1200.0
2006-11-02 12:25:00,24.36,24.36,24.33,24.33,6000.0,16.9598,16.9598,16.9389,16.9389,6000.0
2006-11-02 12:30:00,24.34,24.36,24.34,24.35,2000.0,16.9458,16.9598,16.9458,16.9528,2000.0
2006-11-02 12:35:00,24.33,24.34,24.32,24.34,1600.0,16.9389,16.9458,16.9319,16.9458,1600.0
2006-11-02 12:40:00,24.33,24.33,24.25,24.26,9400.0,16.9389,16.9389,16.8832,16.8901,9400.0
2006-11-02 12:45:00,24.26,24.26,24.25,24.25,21000.0,16.8901,16.8901,16.8832,16.8832,21000.0
2006-11-02 12:50:00,24.25,24.25,24.24,24.24,6600.0,16.8832,16.8832,16.8762,16.8762,6600.0
2006-11-02 12:55:00,24.24,24.29,24.24,24.29,7400.0,16.8762,16.911,16.8762,16.911,7400.0
2006-11-02 13:00:00,24.27,24.28,24.25,24.27,8600.0,16.8971,16.9041,16.8832,16.8971,8600.0
2006-11-02 13:05:00,24.25,24.27,24.24,24.27,2200.0,16.8832,16.8971,16.8762,16.8971,2200.0
2006-11-02 13:10:00,24.26,24.26,24.25,24.25,3600.0,16.8901,16.8901,16.8832,16.8832,3600.0
2006-11-02 13:15:00,24.27,24.28,24.26,24.28,3400.0,16.8971,16.9041,16.8901,16.9041,3400.0
2006-11-02 13:20:00,24.27,24.29,24.25,24.27,2000.0,16.8971,16.911,16.8832,16.8971,2000.0
2006-11-02 13:25:00,24.27,24.39,24.27,24.36,8600.0,16.8971,16.9806,16.8971,16.9598,8600.0
2006-11-02 13:30:00,24.35,24.38,24.35,24.38,4200.0,16.9528,16.9737,16.9528,16.9737,4200.0
2006-11-02 13:35:00,24.36,24.39,24.34,24.34,16400.0,16.9598,16.9806,16.9458,16.9458,16400.0
2006-11-02 13:40:00,24.33,24.34,24.33,24.33,3400.0,16.9389,16.9458,16.9389,16.9389,3400.0
2006-11-02 13:45:00,24.33,24.34,24.29,24.3,16600.0,16.9389,16.9458,16.911,16.918,16600.0
2006-11-02 13:50:00,24.3,24.32,24.3,24.31,2000.0,16.918,16.9319,16.918,16.9249,2000.0
2006-11-02 13:55:00,24.3,24.35,24.3,24.33,6400.0,16.918,16.9528,16.918,16.9389,6400.0
2006-11-02 14:00:00,24.35,24.36,24.33,24.33,4800.0,16.9528,16.9598,16.9389,16.9389,4800.0
2006-11-02 14:05:00,24.31,24.33,24.31,24.31,800.0,16.9249,16.9389,16.9249,16.9249,800.0
2006-11-02 14:10:00,24.33,24.35,24.31,24.31,2800.0,16.9389,16.9528,16.9249,16.9249,2800.0
2006-11-02 14:15:00,24.31,24.33,24.31,24.33,1400.0,16.9249,16.9389,16.9249,16.9389,1400.0
2006-11-02 14:20:00,24.31,24.33,24.31,24.31,4800.0,16.9249,16.9389,16.9249,16.9249,4800.0
2006-11-02 14:25:00,24.32,24.33,24.31,24.32,2200.0,16.9319,16.9389,16.9249,16.9319,2200.0
2006-11-02 14:30:00,24.33,24.36,24.33,24.36,3000.0,16.9389,16.9598,16.9389,16.9598,3000.0
2006-11-02 14:35:00,24.36,24.36,24.3,24.3,4600.0,16.9598,16.9598,16.918,16.918,4600.0
2006-11-02 14:40:00,24.3,24.32,24.3,24.31,5600.0,16.918,16.9319,16.918,16.9249,5600.0
2006-11-02 14:45:00,24.33,24.33,24.31,24.31,2200.0,16.9389,16.9389,16.9249,16.9249,2200.0
2006-11-02 14:50:00,24.31,24.31,24.28,24.28,5200.0,16.9249,16.9249,16.9041,16.9041,5200.0
2006-11-02 14:55:00,24.28,24.31,24.28,24.31,4200.0,16.9041,16.9249,16.9041,16.9249,4200.0
2006-11-02 15:00:00,24.31,24.31,24.3,24.31,3400.0,16.9249,16.9249,16.918,16.9249,3400.0
2006-11-02 15:05:00,24.31,24.31,24.29,24.3,4600.0,16.9249,16.9249,16.911,16.918,4600.0
2006-11-02 15:10:00,24.3,24.35,24.29,24.35,8200.0,16.918,16.9528,16.911,16.9528,8200.0
2006-11-02 15:15:00,24.33,24.34,24.3,24.3,6200.0,16.9389,16.9458,16.918,16.918,6200.0
2006-11-02 15:20:00,24.33,24.33,24.32,24.33,4200.0,16.9389,16.9389,16.9319,16.9389,4200.0
2006-11-02 15:25:00,24.32,24.33,24.32,24.32,5200.0,16.9319,16.9389,16.9319,16.9319,5200.0
2006-11-02 15:30:00,24.32,24.36,24.32,24.36,4400.0,16.9319,16.9598,16.9319,16.9598,4400.0
2006-11-02 15:35:00,24.36,24.39,24.36,24.38,6000.0,16.9598,16.9806,16.9598,16.9737,6000.0
2006-11-02 15:40:00,24.39,24.42,24.39,24.4,11400.0,16.9806,17.0015,16.9806,16.9876,11400.0
2006-11-02 15:45:00,24.4,24.4,24.36,24.36,4400.0,16.9876,16.9876,16.9598,16.9598,4400.0
2006-11-02 15:50:00,24.36,24.36,24.34,24.34,9400.0,16.9598,16.9598,16.9458,16.9458,9400.0
2006-11-02 15:55:00,24.34,24.36,24.33,24.34,15000.0,16.9458,16.9598,16.9389,16.9458,15000.0
2006-11-03 09:30:00,24.36,24.4,24.36,24.38,3800.0,16.9598,16.9876,16.9598,16.9737,3800.0
2006-11-03 09:35:00,24.36,24.36,24.28,24.32,8000.0,16.9598,16.9598,16.9041,16.9319,8000.0
2006-11-03 09:40:00,24.31,24.34,24.29,24.33,2400.0,16.9249,16.9458,16.911,16.9389,2400.0
2006-11-03 09:45:00,24.35,24.36,24.22,24.23,13400.0,16.9528,16.9598,16.8623,16.8693,13400.0
2006-11-03 09:50:00,24.25,24.29,24.23,24.25,7200.0,16.8832,16.911,16.8693,16.8832,7200.0
2006-11-03 09:55:00,24.24,24.24,24.16,24.19,8800.0,16.8762,16.8762,16.8205,16.8414,8800.0
2006-11-03 10:00:00,24.19,24.25,24.18,24.23,36600.0,16.8414,16.8832,16.8344,16.8693,36600.0
2006-11-03 10:05:00,24.24,24.25,24.22,24.22,8800.0,16.8762,16.8832,16.8623,16.8623,8800.0
2006-11-03 10:10:00,24.23,24.32,24.21,24.29,30400.0,16.8693,16.9319,16.8553,16.911,30400.0
2006-11-03 10:15:00,24.28,24.31,24.28,24.29,10800.0,16.9041,16.9249,16.9041,16.911,10800.0
2006-11-03 10:20:00,24.28,24.36,24.28,24.34,10600.0,16.9041,16.9598,16.9041,16.9458,10600.0
2006-11-03 10:25:00,24.35,24.36,24.28,24.31,18600.0,16.9528,16.9598,16.9041,16.9249,18600.0
2006-11-03 10:30:00,24.32,24.33,24.28,24.29,4800.0,16.9319,16.9389,16.9041,16.911,4800.0
2006-11-03 10:35:00,24.29,24.3,24.23,24.24,6400.0,16.911,16.918,16.8693,16.8762,6400.0
2006-11-03 10:40:00,24.23,24.23,24.21,24.21,3400.0,16.8693,16.8693,16.8553,16.8553,3400.0
2006-11-03 10:45:00,24.21,24.21,24.17,24.17,7600.0,16.8553,16.8553,16.8275,16.8275,7600.0
2006-11-03 10:50:00,24.17,24.25,24.17,24.25,8600.0,16.8275,16.8832,16.8275,16.8832,8600.0
2006-11-03 10:55:00,24.25,24.25,24.22,24.22,7400.0,16.8832,16.8832,16.8623,16.8623,7400.0
2006-11-03 11:00:00,24.24,24.25,24.23,24.24,7800.0,16.8762,16.8832,16.8693,16.8762,7800.0
2006-11-03 11:05:00,24.22,24.24,24.14,24.15,8600.0,16.8623,16.8762,16.8066,16.8136,8600.0
2006-11-03 11:10:00,24.15,24.17,24.1,24.11,36400.0,16.8136,16.8275,16.7787,16.7857,36400.0
2006-11-03 11:15:00,24.1,24.1,24.05,24.07,9800.0,16.7787,16.7787,16.7439,16.7579,9800.0
2006-11-03 11:20:00,24.05,24.08,24.04,24.07,14000.0,16.7439,16.7648,16.737,16.7579,14000.0
2006-11-03 11:25:00,24.07,24.08,24.04,24.08,15000.0,16.7579,16.7648,16.737,16.7648,15000.0
2006-11-03 11:30:00,24.08,24.08,24.05,24.07,11400.0,16.7648,16.7648,16.7439,16.7579,11400.0
2006-11-03 11:35:00,24.08,24.11,24.08,24.1,11200.0,16.7648,16.7857,16.7648,16.7787,11200.0
2006-11-03 11:40:00,24.1,24.12,24.08,24.09,11000.0,16.7787,16.7927,16.7648,16.7718,11000.0
2006-11-03 11:45:00,24.11,24.13,24.06,24.13,18600.0,16.7857,16.7996,16.7509,16.7996,18600.0
2006-11-03 11:50:00,24.13,24.13,24.09,24.12,12800.0,16.7996,16.7996,16.7718,16.7927,12800.0
2006-11-03 11:55:00,24.11,24.13,24.11,24.13,4600.0,16.7857,16.7996,16.7857,16.7996,4600.0
2006-11-03 12:00:00,24.13,24.13,24.11,24.13,4800.0,16.7996,16.7996,16.7857,16.7996,4800.0
2006-11-03 12:05:00,24.13,24.13,24.11,24.13,5400.0,16.7996,16.7996,16.7857,16.7996,5400.0
2006-11-03 12:10:00,24.11,24.11,24.08,24.1,11800.0,16.7857,16.7857,16.7648,16.7787,11800.0
2006-11-03 12:15:00,24.09,24.09,24.08,24.08,6200.0,16.7718,16.7718,16.7648,16.7648,6200.0
2006-11-03 12:20:00,24.09,24.09,24.06,24.09,13800.0,16.7718,16.7718,16.7509,16.7718,13800.0
2006-11-03 12:25:00,24.09,24.1,24.07,24.07,3800.0,16.7718,16.7787,16.7579,16.7579,3800.0
2006-11-03 12:30:00,24.07,24.08,24.06,24.08,7600.0,16.7579,16.7648,16.7509,16.7648,7600.0
2006-11-03 12:35:00,24.08,24.09,24.08,24.09,5600.0,16.7648,16.7718,16.7648,16.7718,5600.0
2006-11-03 12:40:00,24.1,24.11,24.09,24.11,3800.0,16.7787,16.7857,16.7718,16.7857,3800.0
2006-11-03 12:45:00,24.11,24.11,24.09,24.09,9000.0,16.7857,16.7857,16.7718,16.7718,9000.0
2006-11-03 12:50:00,24.07,24.08,24.06,24.06,10400.0,16.7579,16.7648,16.7509,16.7509,10400.0
2006-11-03 12:55:00,24.06,24.06,24.0,24.0,9600.0,16.7509,16.7509,16.7091,16.7091,9600.0
2006-11-03 13:00:00,23.99,24.0,23.98,23.98,9600.0,16.7022,16.7091,16.6952,16.6952,9600.0
2006-11-03 13:05:00,23.98,24.01,23.98,24.0,13000.0,16.6952,16.7161,16.6952,16.7091,13000.0
2006-11-03 13:10:00,24.01,24.05,24.0,24.05,2400.0,16.7161,16.7439,16.7091,16.7439,2400.0
2006-11-03 13:15:00,24.05,24.1,24.05,24.08,6200.0,16.7439,16.7787,16.7439,16.7648,6200.0
2006-11-03 13:20:00,24.11,24.22,24.08,24.21,10000.0,16.7857,16.8623,16.7648,16.8553,10000.0
2006-11-03 13:25:00,24.21,24.23,24.21,24.22,7200.0,16.8553,16.8693,16.8553,16.8623,7200.0
2006-11-03 13:30:00,24.23,24.29,24.23,24.29,8400.0,16.8693,16.911,16.8693,16.911,8400.0
2006-11-03 13:35:00,24.28,24.35,24.28,24.34,13800.0,16.9041,16.9528,16.9041,16.9458,13800.0
2006-11-03 13:40:00,24.33,24.33,24.27,24.27,12200.0,16.9389,16.9389,16.8971,16.8971,12200.0
2006-11-03 13:45:00,24.24,24.24,24.23,24.24,6600.0,16.8762,16.8762,16.8693,16.8762,6600.0
2006-11-03 13:50:00,24.24,24.24,24.18,24.18,9400.0,16.8762,16.8762,16.8344,16.8344,9400.0
2006-11-03 13:55:00,24.18,24.22,24.18,24.22,12800.0,16.8344,16.8623,16.8344,16.8623,12800.0
2006-11-03 14:00:00,24.2,24.22,24.2,24.21,12200.0,16.8484,16.8623,16.8484,16.8553,12200.0
2006-11-03 14:05:00,24.2,24.22,24.2,24.22,4400.0,16.8484,16.8623,16.8484,16.8623,4400.0
2006-11-03 14:10:00,24.22,24.22,24.21,24.22,1800.0,16.8623,16.8623,16.8553,16.8623,1800.0
2006-11-03 14:15:00,24.22,24.27,24.22,24.27,9200.0,16.8623,16.8971,16.8623,16.8971,9200.0
2006-11-03 14:20:00,24.28,24.38,24.28,24.38,7400.0,16.9041,16.9737,16.9041,16.9737,7400.0
2006-11-03 14:25:00,24.38,24.4,24.34,24.36,14600.0,16.9737,16.9876,16.9458,16.9598,14600.0
2006-11-03 14:30:00,24.35,24.36,24.35,24.35,2800.0,16.9528,16.9598,16.9528,16.9528,2800.0
2006-11-03 14:35:00,24.37,24.42,24.36,24.42,9400.0,16.9667,17.0015,16.9598,17.0015,9400.0
2006-11-03 14:40:00,24.41,24.42,24.41,24.41,7800.0,16.9946,17.0015,16.9946,16.9946,7800.0
2006-11-03 14:45:00,24.4,24.4,24.37,24.37,44600.0,16.9876,16.9876,16.9667,16.9667,44600.0
2006-11-03 14:50:00,24.38,24.4,24.35,24.4,20600.0,16.9737,16.9876,16.9528,16.9876,20600.0
2006-11-03 14:55:00,24.4,24.43,24.4,24.41,5400.0,16.9876,17.0085,16.9876,16.9946,5400.0
2006-11-03 15:00:00,24.4,24.4,24.33,24.35,10800.0,16.9876,16.9876,16.9389,16.9528,10800.0
2006-11-03 15:05:00,24.35,24.36,24.34,24.35,5400.0,16.9528,16.9598,16.9458,16.9528,5400.0
2006-11-03 15:10:00,24.35,24.35,24.32,24.32,8800.0,16.9528,16.9528,16.9319,16.9319,8800.0
2006-11-03 15:15:00,24.31,24.35,24.31,24.35,4000.0,16.9249,16.9528,16.9249,16.9528,4000.0
2006-11-03 15:20:00,24.36,24.41,24.36,24.41,6800.0,16.9598,16.9946,16.9598,16.9946,6800.0
2006-11-03 15:25:00,24.42,24.43,24.4,24.4,6000.0,17.0015,17.0085,16.9876,16.9876,6000.0
2006-11-03 15:30:00,24.39,24.45,24.37,24.45,7800.0,16.9806,17.0224,16.9667,17.0224,7800.0
2006-11-03 15:35:00,24.45,24.46,24.44,24.44,9000.0,17.0224,17.0294,17.0155,17.0155,9000.0
2006-11-03 15:40:00,24.43,24.45,24.4,24.45,13200.0,17.0085,17.0224,16.9876,17.0224,13200.0
2006-11-03 15:45:00,24.45,24.48,24.41,24.41,24200.0,17.0224,17.0433,16.9946,16.9946,24200.0
2006-11-03 15:50:00,24.43,24.47,24.43,24.46,20200.0,17.0085,17.0363,17.0085,17.0294,20200.0
2006-11-03 15:55:00,24.45,24.46,24.34,24.34,35200.0,17.0224,17.0294,16.9458,16.9458,35200.0
2006-11-06 09:30:00,24.43,24.45,24.39,24.39,8600.0,17.0085,17.0224,16.9806,16.9806,8600.0
2006-11-06 09:35:00,24.39,24.4,24.38,24.4,8200.0,16.9806,16.9876,16.9737,16.9876,8200.0
2006-11-06 09:40:00,24.4,24.4,24.38,24.4,8200.0,16.9876,16.9876,16.9737,16.9876,8200.0
2006-11-06 09:45:00,24.41,24.46,24.41,24.46,600.0,16.9946,17.0294,16.9946,17.0294,600.0
2006-11-06 09:50:00,24.49,24.57,24.49,24.54,10600.0,17.0503,17.106,17.0503,17.0851,10600.0
2006-11-06 09:55:00,24.57,24.58,24.55,24.56,5600.0,17.106,17.1129,17.092,17.099,5600.0
2006-11-06 10:00:00,24.56,24.59,24.53,24.57,3200.0,17.099,17.1199,17.0781,17.106,3200.0
2006-11-06 10:05:00,24.56,24.63,24.56,24.61,5200.0,17.099,17.1477,17.099,17.1338,5200.0
2006-11-06 10:10:00,24.57,24.58,24.56,24.58,2600.0,17.106,17.1129,17.099,17.1129,2600.0
2006-11-06 10:15:00,24.59,24.59,24.56,24.56,1400.0,17.1199,17.1199,17.099,17.099,1400.0
2006-11-06 10:20:00,24.56,24.56,24.52,24.53,6400.0,17.099,17.099,17.0712,17.0781,6400.0
2006-11-06 10:25:00,24.53,24.53,24.5,24.5,2200.0,17.0781,17.0781,17.0572,17.0572,2200.0
2006-11-06 10:30:00,24.52,24.52,24.4,24.4,9800.0,17.0712,17.0712,16.9876,16.9876,9800.0
2006-11-06 10:35:00,24.42,24.44,24.41,24.42,7400.0,17.0015,17.0155,16.9946,17.0015,7400.0
2006-11-06 10:40:00,24.43,24.43,24.4,24.4,1600.0,17.0085,17.0085,16.9876,16.9876,1600.0
2006-11-06 10:45:00,24.42,24.42,24.38,24.38,27000.0,17.0015,17.0015,16.9737,16.9737,27000.0
2006-11-06 10:50:00,24.39,24.39,24.33,24.36,16000.0,16.9806,16.9806,16.9389,16.9598,16000.0
2006-11-06 10:55:00,24.35,24.36,24.33,24.36,8400.0,16.9528,16.9598,16.9389,16.9598,8400.0
2006-11-06 11:00:00,24.36,24.36,24.35,24.35,6600.0,16.9598,16.9598,16.9528,16.9528,6600.0
2006-11-06 11:05:00,24.35,24.36,24.34,24.36,3400.0,16.9528,16.9598,16.9458,16.9598,3400.0
2006-11-06 11:10:00,24.36,24.38,24.36,24.38,4400.0,16.9598,16.9737,16.9598,16.9737,4400.0
2006-11-06 11:15:00,24.38,24.38,24.32,24.33,4200.0,16.9737,16.9737,16.9319,16.9389,4200.0
2006-11-06 11:20:00,24.31,24.35,24.31,24.33,1600.0,16.9249,16.9528,16.9249,16.9389,1600.0
2006-11-06 11:25:00,24.33,24.33,24.31,24.31,2000.0,16.9389,16.9389,16.9249,16.9249,2000.0
2006-11-06 11:30:00,24.35,24.36,24.35,24.35,7200.0,16.9528,16.9598,16.9528,16.9528,7200.0
2006-11-06 11:35:00,24.37,24.37,24.32,24.35,9600.0,16.9667,16.9667,16.9319,16.9528,9600.0
2006-11-06 11:40:00,24.35,24.35,24.34,24.35,5200.0,16.9528,16.9528,16.9458,16.9528,5200.0
2006-11-06 11:45:00,24.34,24.35,24.34,24.34,10400.0,16.9458,16.9528,16.9458,16.9458,10400.0
2006-11-06 11:50:00,24.35,24.37,24.35,24.35,9200.0,16.9528,16.9667,16.9528,16.9528,9200.0
2006-11-06 11:55:00,24.35,24.35,24.34,24.34,3000.0,16.9528,16.9528,16.9458,16.9458,3000.0
2006-11-06 12:00:00,24.34,24.36,24.34,24.35,3800.0,16.9458,16.9598,16.9458,16.9528,3800.0
2006-11-06 12:05:00,24.35,24.36,24.33,24.33,7000.0,16.9528,16.9598,16.9389,16.9389,7000.0
2006-11-06 12:10:00,24.34,24.35,24.33,24.34,5800.0,16.9458,16.9528,16.9389,16.9458,5800.0
2006-11-06 12:15:00,24.35,24.37,24.35,24.35,6000.0,16.9528,16.9667,16.9528,16.9528,6000.0
2006-11-06 12:20:00,24.36,24.36,24.35,24.36,4400.0,16.9598,16.9598,16.9528,16.9598,4400.0
2006-11-06 12:25:00,24.37,24.37,24.35,24.36,4600.0,16.9667,16.9667,16.9528,16.9598,4600.0
2006-11-06 12:30:00,24.36,24.36,24.35,24.35,1600.0,16.9598,16.9598,16.9528,16.9528,1600.0
2006-11-06 12:35:00,24.34,24.34,24.34,24.34,2800.0,16.9458,16.9458,16.9458,16.9458,2800.0
2006-11-06 12:40:00,24.35,24.35,24.35,24.35,3200.0,16.9528,16.9528,16.9528,16.9528,3200.0
2006-11-06 12:45:00,24.35,24.36,24.34,24.36,3400.0,16.9528,16.9598,16.9458,16.9598,3400.0
2006-11-06 12:50:00,24.36,24.36,24.35,24.35,3400.0,16.9598,16.9598,16.9528,16.9528,3400.0
2006-11-06 12:55:00,24.36,24.39,24.36,24.37,5600.0,16.9598,16.9806,16.9598,16.9667,5600.0
2006-11-06 13:00:00,24.36,24.36,24.36,24.36,1800.0,16.9598,16.9598,16.9598,16.9598,1800.0
2006-11-06 13:05:00,24.36,24.39,24.36,24.36,1800.0,16.9598,16.9806,16.9598,16.9598,1800.0
2006-11-06 13:10:00,24.36,24.37,24.36,24.36,2600.0,16.9598,16.9667,16.9598,16.9598,2600.0
2006-11-06 13:15:00,24.36,24.38,24.36,24.37,6200.0,16.9598,16.9737,16.9598,16.9667,6200.0
2006-11-06 13:20:00,24.39,24.39,24.36,24.36,3400.0,16.9806,16.9806,16.9598,16.9598,3400.0
2006-11-06 13:25:00,24.36,24.4,24.36,24.38,6600.0,16.9598,16.9876,16.9598,16.9737,6600.0
2006-11-06 13:30:00,24.39,24.4,24.39,24.4,1600.0,16.9806,16.9876,16.9806,16.9876,1600.0
2006-11-06 13:35:00,24.4,24.4,24.39,24.39,8000.0,16.9876,16.9876,16.9806,16.9806,8000.0
2006-11-06 13:40:00,24.38,24.38,24.33,24.33,3800.0,16.9737,16.9737,16.9389,16.9389,3800.0
2006-11-06 13:45:00,24.32,24.38,24.32,24.38,4800.0,16.9319,16.9737,16.9319,16.9737,4800.0
2006-11-06 13:50:00,24.38,24.4,24.37,24.37,2200.0,16.9737,16.9876,16.9667,16.9667,2200.0
2006-11-06 13:55:00,24.38,24.38,24.36,24.36,2200.0,16.9737,16.9737,16.9598,16.9598,2200.0
2006-11-06 14:00:00,24.38,24.39,24.36,24.36,7400.0,16.9737,16.9806,16.9598,16.9598,7400.0
2006-11-06 14:05:00,24.38,24.39,24.38,24.39,2600.0,16.9737,16.9806,16.9737,16.9806,2600.0
2006-11-06 14:10:00,24.38,24.38,24.36,24.36,2200.0,16.9737,16.9737,16.9598,16.9598,2200.0
2006-11-06 14:15:00,24.37,24.42,24.36,24.4,9800.0,16.9667,17.0015,16.9598,16.9876,9800.0
2006-11-06 14:20:00,24.41,24.45,24.41,24.42,7200.0,16.9946,17.0224,16.9946,17.0015,7200.0
2006-11-06 14:25:00,24.42,24.43,24.41,24.43,5000.0,17.0015,17.0085,16.9946,17.0085,5000.0
2006-11-06 14:30:00,24.42,24.47,24.42,24.45,5800.0,17.0015,17.0363,17.0015,17.0224,5800.0
2006-11-06 14:35:00,24.45,24.5,24.43,24.43,18000.0,17.0224,17.0572,17.0085,17.0085,18000.0
2006-11-06 14:40:00,24.45,24.48,24.45,24.48,6600.0,17.0224,17.0433,17.0224,17.0433,6600.0
2006-11-06 14:45:00,24.47,24.48,24.47,24.48,4200.0,17.0363,17.0433,17.0363,17.0433,4200.0
2006-11-06 14:50:00,24.49,24.49,24.46,24.47,4400.0,17.0503,17.0503,17.0294,17.0363,4400.0
2006-11-06 14:55:00,24.48,24.5,24.45,24.46,10000.0,17.0433,17.0572,17.0224,17.0294,10000.0
2006-11-06 15:00:00,24.46,24.5,24.46,24.49,8600.0,17.0294,17.0572,17.0294,17.0503,8600.0
2006-11-06 15:05:00,24.49,24.56,24.49,24.52,12800.0,17.0503,17.099,17.0503,17.0712,12800.0
2006-11-06 15:10:00,24.52,24.52,24.49,24.5,10600.0,17.0712,17.0712,17.0503,17.0572,10600.0
2006-11-06 15:15:00,24.5,24.52,24.5,24.52,3600.0,17.0572,17.0712,17.0572,17.0712,3600.0
2006-11-06 15:20:00,24.5,24.52,24.5,24.5,13400.0,17.0572,17.0712,17.0572,17.0572,13400.0
2006-11-06 15:25:00,24.5,24.5,24.48,24.5,4800.0,17.0572,17.0572,17.0433,17.0572,4800.0
2006-11-06 15:30:00,24.49,24.49,24.43,24.44,14800.0,17.0503,17.0503,17.0085,17.0155,14800.0
2006-11-06 15:35:00,24.46,24.47,24.43,24.43,18200.0,17.0294,17.0363,17.0085,17.0085,18200.0
2006-11-06 15:40:00,24.44,24.46,24.44,24.45,16400.0,17.0155,17.0294,17.0155,17.0224,16400.0
2006-11-06 15:45:00,24.48,24.53,24.48,24.51,13200.0,17.0433,17.0781,17.0433,17.0642,13200.0
2006-11-06 15:50:00,24.52,24.52,24.5,24.5,6400.0,17.0712,17.0712,17.0572,17.0572,6400.0
2006-11-06 15:55:00,24.49,24.49,24.4,24.4,45000.0,17.0503,17.0503,16.9876,16.9876,45000.0
2006-11-07 09:30:00,24.63,24.63,24.45,24.45,39600.0,17.1477,17.1477,17.0224,17.0224,39600.0
2006-11-07 09:35:00,24.49,24.5,24.45,24.5,7600.0,17.0503,17.0572,17.0224,17.0572,7600.0
2006-11-07 09:40:00,24.54,24.61,24.5,24.52,15800.0,17.0851,17.1338,17.0572,17.0712,15800.0
2006-11-07 09:45:00,24.5,24.53,24.5,24.5,5800.0,17.0572,17.0781,17.0572,17.0572,5800.0
2006-11-07 09:50:00,24.5,24.55,24.47,24.48,8800.0,17.0572,17.092,17.0363,17.0433,8800.0
2006-11-07 09:55:00,24.46,24.53,24.46,24.52,12000.0,17.0294,17.0781,17.0294,17.0712,12000.0
2006-11-07 10:00:00,24.52,24.57,24.52,24.56,44000.0,17.0712,17.106,17.0712,17.099,44000.0
2006-11-07 10:05:00,24.56,24.68,24.56,24.65,30800.0,17.099,17.1825,17.099,17.1617,30800.0
2006-11-07 10:10:00,24.65,24.67,24.64,24.67,13600.0,17.1617,17.1756,17.1547,17.1756,13600.0
2006-11-07 10:15:00,24.67,24.7,24.65,24.7,31000.0,17.1756,17.1965,17.1617,17.1965,31000.0
2006-11-07 10:20:00,24.72,24.79,24.68,24.78,47000.0,17.2104,17.2591,17.1825,17.2522,47000.0
2006-11-07 10:25:00,24.78,24.8,24.75,24.79,11000.0,17.2522,17.2661,17.2313,17.2591,11000.0
2006-11-07 10:30:00,24.8,24.85,24.78,24.79,20600.0,17.2661,17.3009,17.2522,17.2591,20600.0
2006-11-07 10:35:00,24.8,24.8,24.71,24.71,13600.0,17.2661,17.2661,17.2034,17.2034,13600.0
2006-11-07 10:40:00,24.71,24.75,24.65,24.68,31600.0,17.2034,17.2313,17.1617,17.1825,31600.0
2006-11-07 10:45:00,24.67,24.7,24.63,24.68,19200.0,17.1756,17.1965,17.1477,17.1825,19200.0
2006-11-07 10:50:00,24.67,24.67,24.61,24.61,7400.0,17.1756,17.1756,17.1338,17.1338,7400.0
2006-11-07 10:55:00,24.61,24.64,24.6,24.63,5000.0,17.1338,17.1547,17.1269,17.1477,5000.0
2006-11-07 11:00:00,24.64,24.7,24.64,24.67,5000.0,17.1547,17.1965,17.1547,17.1756,5000.0
2006-11-07 11:05:00,24.68,24.71,24.66,24.71,56200.0,17.1825,17.2034,17.1686,17.2034,56200.0
2006-11-07 11:10:00,24.71,24.74,24.67,24.74,31800.0,17.2034,17.2243,17.1756,17.2243,31800.0
2006-11-07 11:15:00,24.74,24.74,24.7,24.71,9400.0,17.2243,17.2243,17.1965,17.2034,9400.0
2006-11-07 11:20:00,24.71,24.71,24.7,24.7,2800.0,17.2034,17.2034,17.1965,17.1965,2800.0
2006-11-07 11:25:00,24.7,24.7,24.66,24.7,9600.0,17.1965,17.1965,17.1686,17.1965,9600.0
2006-11-07 11:30:00,24.7,24.7,24.68,24.69,4400.0,17.1965,17.1965,17.1825,17.1895,4400.0
2006-11-07 11:35:00,24.68,24.7,24.68,24.7,2600.0,17.1825,17.1965,17.1825,17.1965,2600.0
2006-11-07 11:40:00,24.68,24.7,24.68,24.69,5000.0,17.1825,17.1965,17.1825,17.1895,5000.0
2006-11-07 11:45:00,24.68,24.7,24.68,24.7,4200.0,17.1825,17.1965,17.1825,17.1965,4200.0
2006-11-07 11:50:00,24.7,24.7,24.7,24.7,1200.0,17.1965,17.1965,17.1965,17.1965,1200.0
2006-11-07 11:55:00,24.7,24.71,24.68,24.7,5600.0,17.1965,17.2034,17.1825,17.1965,5600.0
2006-11-07 12:00:00,24.7,24.73,24.7,24.73,6000.0,17.1965,17.2174,17.1965,17.2174,6000.0
2006-11-07 12:05:00,24.73,24.75,24.73,24.75,8000.0,17.2174,17.2313,17.2174,17.2313,8000.0
2006-11-07 12:10:00,24.75,24.76,24.74,24.76,3800.0,17.2313,17.2382,17.2243,17.2382,3800.0
2006-11-07 12:15:00,24.76,24.79,24.76,24.77,6600.0,17.2382,17.2591,17.2382,17.2452,6600.0
2006-11-07 12:20:00,24.77,24.79,24.77,24.79,6000.0,17.2452,17.2591,17.2452,17.2591,6000.0
2006-11-07 12:25:00,24.79,24.82,24.79,24.79,7400.0,17.2591,17.28,17.2591,17.2591,7400.0
2006-11-07 12:30:00,24.79,24.8,24.77,24.79,6600.0,17.2591,17.2661,17.2452,17.2591,6600.0
2006-11-07 12:35:00,24.81,24.82,24.79,24.79,7600.0,17.2731,17.28,17.2591,17.2591,7600.0
2006-11-07 12:40:00,24.77,24.79,24.77,24.79,3400.0,17.2452,17.2591,17.2452,17.2591,3400.0
2006-11-07 12:45:00,24.78,24.8,24.78,24.8,4000.0,17.2522,17.2661,17.2522,17.2661,4000.0
2006-11-07 12:50:00,24.81,24.86,24.81,24.86,12000.0,17.2731,17.3079,17.2731,17.3079,12000.0
2006-11-07 12:55:00,24.87,24.87,24.83,24.83,7200.0,17.3148,17.3148,17.287,17.287,7200.0
2006-11-07 13:00:00,24.83,24.85,24.82,24.83,7600.0,17.287,17.3009,17.28,17.287,7600.0
2006-11-07 13:05:00,24.82,24.83,24.8,24.82,5800.0,17.28,17.287,17.2661,17.28,5800.0
2006-11-07 13:10:00,24.81,24.84,24.81,24.84,2600.0,17.2731,17.2939,17.2731,17.2939,2600.0
2006-11-07 13:15:00,24.85,24.88,24.81,24.81,18200.0,17.3009,17.3218,17.2731,17.2731,18200.0
2006-11-07 13:20:00,24.78,24.8,24.78,24.79,14600.0,17.2522,17.2661,17.2522,17.2591,14600.0
2006-11-07 13:25:00,24.79,24.82,24.78,24.81,7600.0,17.2591,17.28,17.2522,17.2731,7600.0
2006-11-07 13:30:00,24.81,24.86,24.81,24.86,6600.0,17.2731,17.3079,17.2731,17.3079,6600.0
2006-11-07 13:35:00,24.86,24.88,24.85,24.88,6400.0,17.3079,17.3218,17.3009,17.3218,6400.0
2006-11-07 13:40:00,24.88,24.9,24.88,24.9,6400.0,17.3218,17.3357,17.3218,17.3357,6400.0
2006-11-07 13:45:00,24.92,24.93,24.92,24.93,4000.0,17.3496,17.3566,17.3496,17.3566,4000.0
2006-11-07 13:50:00,24.93,24.93,24.92,24.92,3800.0,17.3566,17.3566,17.3496,17.3496,3800.0
2006-11-07 13:55:00,24.92,24.92,24.9,24.9,7200.0,17.3496,17.3496,17.3357,17.3357,7200.0
2006-11-07 14:00:00,24.9,24.9,24.87,24.88,8000.0,17.3357,17.3357,17.3148,17.3218,8000.0
2006-11-07 14:05:00,24.87,24.88,24.85,24.85,9200.0,17.3148,17.3218,17.3009,17.3009,9200.0
2006-11-07 14:10:00,24.85,24.85,24.8,24.8,5800.0,17.3009,17.3009,17.2661,17.2661,5800.0
2006-11-07 14:15:00,24.79,24.8,24.77,24.77,4400.0,17.2591,17.2661,17.2452,17.2452,4400.0
2006-11-07 14:20:00,24.77,24.77,24.74,24.74,7000.0,17.2452,17.2452,17.2243,17.2243,7000.0
2006-11-07 14:25:00,24.74,24.74,24.67,24.67,4400.0,17.2243,17.2243,17.1756,17.1756,4400.0
2006-11-07 14:30:00,24.67,24.73,24.67,24.72,8400.0,17.1756,17.2174,17.1756,17.2104,8400.0
2006-11-07 14:35:00,24.73,24.78,24.73,24.78,10000.0,17.2174,17.2522,17.2174,17.2522,10000.0
2006-11-07 14:40:00,24.77,24.78,24.77,24.78,5200.0,17.2452,17.2522,17.2452,17.2522,5200.0
2006-11-07 14:45:00,24.79,24.82,24.79,24.8,10200.0,17.2591,17.28,17.2591,17.2661,10200.0
2006-11-07 14:50:00,24.79,24.84,24.79,24.84,14400.0,17.2591,17.2939,17.2591,17.2939,14400.0
2006-11-07 14:55:00,24.84,24.85,24.84,24.84,4200.0,17.2939,17.3009,17.2939,17.2939,4200.0
2006-11-07 15:00:00,24.84,24.91,24.83,24.91,14200.0,17.2939,17.3427,17.287,17.3427,14200.0
2006-11-07 15:05:00,24.91,24.91,24.88,24.88,13000.0,17.3427,17.3427,17.3218,17.3218,13000.0
2006-11-07 15:10:00,24.89,24.89,24.89,24.89,9400.0,17.3288,17.3288,17.3288,17.3288,9400.0
2006-11-07 15:15:00,24.89,24.92,24.88,24.88,17000.0,17.3288,17.3496,17.3218,17.3218,17000.0
2006-11-07 15:20:00,24.9,24.91,24.89,24.9,7400.0,17.3357,17.3427,17.3288,17.3357,7400.0
2006-11-07 15:25:00,24.92,24.93,24.87,24.88,12800.0,17.3496,17.3566,17.3148,17.3218,12800.0
2006-11-07 15:30:00,24.88,24.89,24.88,24.89,10000.0,17.3218,17.3288,17.3218,17.3288,10000.0
2006-11-07 15:35:00,24.9,24.92,24.89,24.9,10200.0,17.3357,17.3496,17.3288,17.3357,10200.0
2006-11-07 15:40:00,24.9,24.93,24.9,24.91,12200.0,17.3357,17.3566,17.3357,17.3427,12200.0
2006-11-07 15:45:00,24.91,24.91,24.86,24.87,11800.0,17.3427,17.3427,17.3079,17.3148,11800.0
2006-11-07 15:50:00,24.86,24.86,24.84,24.84,19400.0,17.3079,17.3079,17.2939,17.2939,19400.0
2006-11-07 15:55:00,24.84,24.85,24.82,24.82,163000.0,17.2939,17.3009,17.28,17.28,163000.0
2006-11-08 09:30:00,24.75,24.75,24.66,24.66,4000.0,17.2313,17.2313,17.1686,17.1686,4000.0
2006-11-08 09:35:00,24.65,24.65,24.63,24.65,2400.0,17.1617,17.1617,17.1477,17.1617,2400.0
2006-11-08 09:40:00,24.66,24.8,24.65,24.8,9200.0,17.1686,17.2661,17.1617,17.2661,9200.0
2006-11-08 09:45:00,24.85,24.86,24.8,24.8,3600.0,17.3009,17.3079,17.2661,17.2661,3600.0
2006-11-08 09:50:00,24.81,24.86,24.81,24.85,5600.0,17.2731,17.3079,17.2731,17.3009,5600.0
2006-11-08 09:55:00,24.85,24.86,24.8,24.82,3600.0,17.3009,17.3079,17.2661,17.28,3600.0
2006-11-08 10:00:00,24.82,24.83,24.81,24.82,5200.0,17.28,17.287,17.2731,17.28,5200.0
2006-11-08 10:05:00,24.83,24.85,24.81,24.84,6800.0,17.287,17.3009,17.2731,17.2939,6800.0
2006-11-08 10:10:00,24.84,24.85,24.81,24.81,4400.0,17.2939,17.3009,17.2731,17.2731,4400.0
2006-11-08 10:15:00,24.78,24.78,24.75,24.77,4000.0,17.2522,17.2522,17.2313,17.2452,4000.0
2006-11-08 10:20:00,24.77,24.78,24.77,24.78,2400.0,17.2452,17.2522,17.2452,17.2522,2400.0
2006-11-08 10:25:00,24.79,24.79,24.75,24.75,3800.0,17.2591,17.2591,17.2313,17.2313,3800.0
2006-11-08 10:30:00,24.74,24.75,24.69,24.72,4200.0,17.2243,17.2313,17.1895,17.2104,4200.0
2006-11-08 10:35:00,24.72,24.77,24.72,24.75,29400.0,17.2104,17.2452,17.2104,17.2313,29400.0
2006-11-08 10:40:00,24.77,24.8,24.73,24.8,18800.0,17.2452,17.2661,17.2174,17.2661,18800.0
2006-11-08 10:45:00,24.82,24.85,24.82,24.85,9600.0,17.28,17.3009,17.28,17.3009,9600.0
2006-11-08 10:50:00,24.86,24.88,24.85,24.88,5800.0,17.3079,17.3218,17.3009,17.3218,5800.0
2006-11-08 10:55:00,24.86,24.88,24.81,24.81,4600.0,17.3079,17.3218,17.2731,17.2731,4600.0
2006-11-08 11:00:00,24.81,24.83,24.8,24.8,2200.0,17.2731,17.287,17.2661,17.2661,2200.0
2006-11-08 11:05:00,24.8,24.82,24.78,24.79,7000.0,17.2661,17.28,17.2522,17.2591,7000.0
2006-11-08 11:10:00,24.8,24.8,24.8,24.8,2000.0,17.2661,17.2661,17.2661,17.2661,2000.0
2006-11-08 11:15:00,24.82,24.85,24.81,24.83,2800.0,17.28,17.3009,17.2731,17.287,2800.0
2006-11-08 11:20:00,24.84,24.85,24.84,24.85,2600.0,17.2939,17.3009,17.2939,17.3009,2600.0
2006-11-08 11:25:00,24.85,24.85,24.83,24.83,6000.0,17.3009,17.3009,17.287,17.287,6000.0
2006-11-08 11:30:00,24.83,24.83,24.78,24.81,7600.0,17.287,17.287,17.2522,17.2731,7600.0
2006-11-08 11:35:00,24.79,24.79,24.78,24.78,3400.0,17.2591,17.2591,17.2522,17.2522,3400.0
2006-11-08 11:40:00,24.79,24.79,24.75,24.76,3000.0,17.2591,17.2591,17.2313,17.2382,3000.0
2006-11-08 11:45:00,24.76,24.78,24.75,24.78,1800.0,17.2382,17.2522,17.2313,17.2522,1800.0
2006-11-08 11:50:00,24.77,24.77,24.75,24.75,3200.0,17.2452,17.2452,17.2313,17.2313,3200.0
2006-11-08 11:55:00,24.74,24.75,24.74,24.74,4400.0,17.2243,17.2313,17.2243,17.2243,4400.0
2006-11-08 12:00:00,24.72,24.74,24.72,24.74,2800.0,17.2104,17.2243,17.2104,17.2243,2800.0
2006-11-08 12:05:00,24.75,24.85,24.75,24.85,11200.0,17.2313,17.3009,17.2313,17.3009,11200.0
2006-11-08 12:10:00,24.85,24.89,24.85,24.85,18600.0,17.3009,17.3288,17.3009,17.3009,18600.0
2006-11-08 12:15:00,24.86,24.86,24.84,24.84,9000.0,17.3079,17.3079,17.2939,17.2939,9000.0
2006-11-08 12:20:00,24.83,24.85,24.8,24.8,3200.0,17.287,17.3009,17.2661,17.2661,3200.0
2006-11-08 12:25:00,24.81,24.81,24.79,24.79,2600.0,17.2731,17.2731,17.2591,17.2591,2600.0
2006-11-08 12:30:00,24.78,24.78,24.75,24.75,2400.0,17.2522,17.2522,17.2313,17.2313,2400.0
2006-11-08 12:35:00,24.75,24.76,24.73,24.75,6400.0,17.2313,17.2382,17.2174,17.2313,6400.0
2006-11-08 12:40:00,24.76,24.78,24.76,24.76,1200.0,17.2382,17.2522,17.2382,17.2382,1200.0
2006-11-08 12:45:00,24.78,24.78,24.78,24.78,800.0,17.2522,17.2522,17.2522,17.2522,800.0
2006-11-08 12:50:00,24.8,24.85,24.77,24.85,18000.0,17.2661,17.3009,17.2452,17.3009,18000.0
2006-11-08 12:55:00,24.83,24.88,24.83,24.85,15000.0,17.287,17.3218,17.287,17.3009,15000.0
2006-11-08 13:00:00,24.83,24.85,24.79,24.8,12400.0,17.287,17.3009,17.2591,17.2661,12400.0
2006-11-08 13:05:00,24.82,24.82,24.8,24.8,2800.0,17.28,17.28,17.2661,17.2661,2800.0
2006-11-08 13:10:00,24.82,24.82,24.75,24.78,18000.0,17.28,17.28,17.2313,17.2522,18000.0
2006-11-08 13:15:00,24.77,24.8,24.75,24.8,2000.0,17.2452,17.2661,17.2313,17.2661,2000.0
2006-11-08 13:20:00,24.81,24.81,24.77,24.77,7000.0,17.2731,17.2731,17.2452,17.2452,7000.0
2006-11-08 13:25:00,24.75,24.78,24.74,24.78,2200.0,17.2313,17.2522,17.2243,17.2522,2200.0
2006-11-08 13:30:00,24.78,24.81,24.78,24.79,6600.0,17.2522,17.2731,17.2522,17.2591,6600.0
2006-11-08 13:35:00,24.8,24.85,24.8,24.84,7000.0,17.2661,17.3009,17.2661,17.2939,7000.0
2006-11-08 13:40:00,24.84,24.84,24.82,24.84,5600.0,17.2939,17.2939,17.28,17.2939,5600.0
2006-11-08 13:45:00,24.84,24.88,24.84,24.85,9800.0,17.2939,17.3218,17.2939,17.3009,9800.0
2006-11-08 13:50:00,24.87,24.91,24.87,24.89,4400.0,17.3148,17.3427,17.3148,17.3288,4400.0
2006-11-08 13:55:00,24.89,24.93,24.89,24.93,1000.0,17.3288,17.3566,17.3288,17.3566,1000.0
2006-11-08 14:00:00,24.95,24.95,24.93,24.93,1200.0,17.3705,17.3705,17.3566,17.3566,1200.0
2006-11-08 14:05:00,24.93,24.93,24.91,24.92,2800.0,17.3566,17.3566,17.3427,17.3496,2800.0
2006-11-08 14:10:00,24.97,25.0,24.95,25.0,3600.0,17.3845,17.4053,17.3705,17.4053,3600.0
2006-11-08 14:15:00,25.0,25.0,24.97,24.97,5000.0,17.4053,17.4053,17.3845,17.3845,5000.0
2006-11-08 14:20:00,24.97,24.97,24.95,24.95,2400.0,17.3845,17.3845,17.3705,17.3705,2400.0
2006-11-08 14:25:00,24.96,24.96,24.95,24.95,3200.0,17.3775,17.3775,17.3705,17.3705,3200.0
2006-11-08 14:30:00,24.96,24.98,24.96,24.98,5800.0,17.3775,17.3914,17.3775,17.3914,5800.0
2006-11-08 14:35:00,24.98,24.98,24.93,24.93,3200.0,17.3914,17.3914,17.3566,17.3566,3200.0
2006-11-08 14:40:00,24.93,24.93,24.92,24.92,1600.0,17.3566,17.3566,17.3496,17.3496,1600.0
2006-11-08 14:45:00,24.91,24.92,24.91,24.92,1400.0,17.3427,17.3496,17.3427,17.3496,1400.0
2006-11-08 14:50:00,24.95,24.95,24.93,24.93,2800.0,17.3705,17.3705,17.3566,17.3566,2800.0
2006-11-08 14:55:00,24.93,24.93,24.92,24.92,2800.0,17.3566,17.3566,17.3496,17.3496,2800.0
2006-11-08 15:00:00,24.92,24.92,24.9,24.91,4800.0,17.3496,17.3496,17.3357,17.3427,4800.0
2006-11-08 15:05:00,24.91,24.93,24.9,24.93,3400.0,17.3427,17.3566,17.3357,17.3566,3400.0
2006-11-08 15:10:00,24.93,24.93,24.92,24.93,1600.0,17.3566,17.3566,17.3496,17.3566,1600.0
2006-11-08 15:15:00,24.91,24.92,24.91,24.92,1000.0,17.3427,17.3496,17.3427,17.3496,1000.0
2006-11-08 15:20:00,24.92,24.96,24.92,24.96,5800.0,17.3496,17.3775,17.3496,17.3775,5800.0
2006-11-08 15:25:00,24.95,24.95,24.95,24.95,1400.0,17.3705,17.3705,17.3705,17.3705,1400.0
2006-11-08 15:30:00,24.94,24.94,24.92,24.93,2800.0,17.3636,17.3636,17.3496,17.3566,2800.0
2006-11-08 15:35:00,24.92,24.92,24.85,24.86,8800.0,17.3496,17.3496,17.3009,17.3079,8800.0
2006-11-08 15:40:00,24.85,24.86,24.84,24.85,10000.0,17.3009,17.3079,17.2939,17.3009,10000.0
2006-11-08 15:45:00,24.86,24.89,24.86,24.88,5600.0,17.3079,17.3288,17.3079,17.3218,5600.0
2006-11-08 15:50:00,24.88,24.88,24.86,24.86,8000.0,17.3218,17.3218,17.3079,17.3079,8000.0
2006-11-08 15:55:00,24.86,24.92,24.86,24.92,15600.0,17.3079,17.3496,17.3079,17.3496,15600.0
2006-11-09 09:30:00,24.9,24.9,24.8,24.8,9000.0,17.3357,17.3357,17.2661,17.2661,9000.0
2006-11-09 09:35:00,24.82,24.93,24.82,24.91,3000.0,17.28,17.3566,17.28,17.3427,3000.0
2006-11-09 09:40:00,24.86,24.88,24.81,24.87,11800.0,17.3079,17.3218,17.2731,17.3148,11800.0
2006-11-09 09:45:00,24.86,24.95,24.83,24.94,12200.0,17.3079,17.3705,17.287,17.3636,12200.0
2006-11-09 09:50:00,24.92,24.93,24.9,24.9,2600.0,17.3496,17.3566,17.3357,17.3357,2600.0
2006-11-09 09:55:00,24.9,24.9,24.87,24.87,5400.0,17.3357,17.3357,17.3148,17.3148,5400.0
2006-11-09 10:00:00,24.87,24.87,24.83,24.84,6000.0,17.3148,17.3148,17.287,17.2939,6000.0
2006-11-09 10:05:00,24.85,24.91,24.85,24.89,3600.0,17.3009,17.3427,17.3009,17.3288,3600.0
2006-11-09 10:10:00,24.89,24.89,24.81,24.81,6200.0,17.3288,17.3288,17.2731,17.2731,6200.0
2006-11-09 10:15:00,24.81,24.82,24.81,24.81,2000.0,17.2731,17.28,17.2731,17.2731,2000.0
2006-11-09 10:20:00,24.81,24.86,24.81,24.83,4800.0,17.2731,17.3079,17.2731,17.287,4800.0
2006-11-09 10:25:00,24.84,24.86,24.84,24.86,7000.0,17.2939,17.3079,17.2939,17.3079,7000.0
2006-11-09 10:30:00,24.86,24.86,24.86,24.86,3200.0,17.3079,17.3079,17.3079,17.3079,3200.0
2006-11-09 10:35:00,24.86,24.86,24.85,24.86,3200.0,17.3079,17.3079,17.3009,17.3079,3200.0
2006-11-09 10:40:00,24.89,24.92,24.87,24.87,14600.0,17.3288,17.3496,17.3148,17.3148,14600.0
2006-11-09 10:45:00,24.88,24.88,24.8,24.8,6600.0,17.3218,17.3218,17.2661,17.2661,6600.0
2006-11-09 10:50:00,24.8,24.81,24.8,24.8,2200.0,17.2661,17.2731,17.2661,17.2661,2200.0
2006-11-09 10:55:00,24.81,24.85,24.81,24.85,600.0,17.2731,17.3009,17.2731,17.3009,600.0
2006-11-09 11:00:00,24.83,24.83,24.81,24.81,13000.0,17.287,17.287,17.2731,17.2731,13000.0
2006-11-09 11:05:00,24.82,24.84,24.8,24.81,14000.0,17.28,17.2939,17.2661,17.2731,14000.0
2006-11-09 11:10:00,24.81,24.81,24.79,24.79,7200.0,17.2731,17.2731,17.2591,17.2591,7200.0
2006-11-09 11:15:00,24.79,24.8,24.79,24.8,10200.0,17.2591,17.2661,17.2591,17.2661,10200.0
2006-11-09 11:20:00,24.81,24.81,24.79,24.79,8600.0,17.2731,17.2731,17.2591,17.2591,8600.0
2006-11-09 11:25:00,24.79,24.81,24.79,24.79,6400.0,17.2591,17.2731,17.2591,17.2591,6400.0
2006-11-09 11:30:00,24.79,24.83,24.79,24.82,2600.0,17.2591,17.287,17.2591,17.28,2600.0
2006-11-09 11:35:00,24.83,24.83,24.81,24.81,3200.0,17.287,17.287,17.2731,17.2731,3200.0
2006-11-09 11:40:00,24.83,24.83,24.79,24.79,4400.0,17.287,17.287,17.2591,17.2591,4400.0
2006-11-09 11:45:00,24.79,24.8,24.74,24.77,12600.0,17.2591,17.2661,17.2243,17.2452,12600.0
2006-11-09 11:50:00,24.77,24.77,24.75,24.77,2800.0,17.2452,17.2452,17.2313,17.2452,2800.0
2006-11-09 11:55:00,24.75,24.77,24.75,24.75,1600.0,17.2313,17.2452,17.2313,17.2313,1600.0
2006-11-09 12:00:00,24.76,24.78,24.75,24.75,6800.0,17.2382,17.2522,17.2313,17.2313,6800.0
2006-11-09 12:05:00,24.75,24.75,24.73,24.73,8400.0,17.2313,17.2313,17.2174,17.2174,8400.0
2006-11-09 12:10:00,24.73,24.76,24.73,24.75,1800.0,17.2174,17.2382,17.2174,17.2313,1800.0
2006-11-09 12:15:00,24.76,24.8,24.75,24.8,2400.0,17.2382,17.2661,17.2313,17.2661,2400.0
2006-11-09 12:20:00,24.78,24.81,24.78,24.81,2200.0,17.2522,17.2731,17.2522,17.2731,2200.0
2006-11-09 12:25:00,24.81,24.82,24.81,24.82,2000.0,17.2731,17.28,17.2731,17.28,2000.0
2006-11-09 12:30:00,24.82,24.83,24.82,24.82,1600.0,17.28,17.287,17.28,17.28,1600.0
2006-11-09 12:35:00,24.82,24.83,24.82,24.82,3400.0,17.28,17.287,17.28,17.28,3400.0
2006-11-09 12:40:00,24.82,24.83,24.82,24.83,2000.0,17.28,17.287,17.28,17.287,2000.0
2006-11-09 12:45:00,24.83,24.83,24.82,24.82,1600.0,17.287,17.287,17.28,17.28,1600.0
2006-11-09 12:50:00,24.82,24.82,24.79,24.79,2600.0,17.28,17.28,17.2591,17.2591,2600.0
2006-11-09 12:55:00,24.79,24.81,24.79,24.81,1800.0,17.2591,17.2731,17.2591,17.2731,1800.0
2006-11-09 13:00:00,24.81,24.82,24.77,24.77,12600.0,17.2731,17.28,17.2452,17.2452,12600.0
2006-11-09 13:05:00,24.78,24.78,24.74,24.74,2800.0,17.2522,17.2522,17.2243,17.2243,2800.0
2006-11-09 13:10:00,24.73,24.74,24.72,24.73,7600.0,17.2174,17.2243,17.2104,17.2174,7600.0
2006-11-09 13:15:00,24.73,24.73,24.72,24.72,4200.0,17.2174,17.2174,17.2104,17.2104,4200.0
2006-11-09 13:20:00,24.73,24.73,24.72,24.72,17200.0,17.2174,17.2174,17.2104,17.2104,17200.0
2006-11-09 13:25:00,24.73,24.73,24.68,24.68,7800.0,17.2174,17.2174,17.1825,17.1825,7800.0
2006-11-09 13:30:00,24.68,24.71,24.68,24.71,18400.0,17.1825,17.2034,17.1825,17.2034,18400.0
2006-11-09 13:35:00,24.7,24.73,24.69,24.73,28600.0,17.1965,17.2174,17.1895,17.2174,28600.0
2006-11-09 13:40:00,24.73,24.73,24.72,24.72,4200.0,17.2174,17.2174,17.2104,17.2104,4200.0
2006-11-09 13:45:00,24.72,24.72,24.71,24.72,9800.0,17.2104,17.2104,17.2034,17.2104,9800.0
2006-11-09 13:50:00,24.72,24.72,24.68,24.68,15000.0,17.2104,17.2104,17.1825,17.1825,15000.0
2006-11-09 13:55:00,24.68,24.69,24.68,24.68,5400.0,17.1825,17.1895,17.1825,17.1825,5400.0
2006-11-09 14:00:00,24.71,24.71,24.67,24.68,12200.0,17.2034,17.2034,17.1756,17.1825,12200.0
2006-11-09 14:05:00,24.68,24.68,24.68,24.68,30600.0,17.1825,17.1825,17.1825,17.1825,30600.0
2006-11-09 14:10:00,24.67,24.68,24.65,24.66,49400.0,17.1756,17.1825,17.1617,17.1686,49400.0
2006-11-09 14:15:00,24.66,24.66,24.61,24.63,8600.0,17.1686,17.1686,17.1338,17.1477,8600.0
2006-11-09 14:20:00,24.62,24.63,24.59,24.61,14800.0,17.1408,17.1477,17.1199,17.1338,14800.0
2006-11-09 14:25:00,24.61,24.63,24.61,24.63,11600.0,17.1338,17.1477,17.1338,17.1477,11600.0
2006-11-09 14:30:00,24.64,24.64,24.62,24.63,5200.0,17.1547,17.1547,17.1408,17.1477,5200.0
2006-11-09 14:35:00,24.63,24.63,24.6,24.63,12600.0,17.1477,17.1477,17.1269,17.1477,12600.0
2006-11-09 14:40:00,24.62,24.62,24.58,24.58,10200.0,17.1408,17.1408,17.1129,17.1129,10200.0
2006-11-09 14:45:00,24.58,24.6,24.55,24.6,18200.0,17.1129,17.1269,17.092,17.1269,18200.0
2006-11-09 14:50:00,24.6,24.61,24.59,24.59,9600.0,17.1269,17.1338,17.1199,17.1199,9600.0
2006-11-09 14:55:00,24.59,24.61,24.59,24.61,6200.0,17.1199,17.1338,17.1199,17.1338,6200.0
2006-11-09 15:00:00,24.61,24.61,24.55,24.55,4800.0,17.1338,17.1338,17.092,17.092,4800.0
2006-11-09 15:05:00,24.54,24.57,24.53,24.56,9400.0,17.0851,17.106,17.0781,17.099,9400.0
2006-11-09 15:10:00,24.56,24.56,24.52,24.52,15400.0,17.099,17.099,17.0712,17.0712,15400.0
2006-11-09 15:15:00,24.53,24.54,24.5,24.53,12400.0,17.0781,17.0851,17.0572,17.0781,12400.0
2006-11-09 15:20:00,24.53,24.56,24.53,24.56,13800.0,17.0781,17.099,17.0781,17.099,13800.0
2006-11-09 15:25:00,24.55,24.56,24.55,24.56,9800.0,17.092,17.099,17.092,17.099,9800.0
2006-11-09 15:30:00,24.55,24.56,24.55,24.56,6400.0,17.092,17.099,17.092,17.099,6400.0
2006-11-09 15:35:00,24.55,24.58,24.55,24.57,6600.0,17.092,17.1129,17.092,17.106,6600.0
2006-11-09 15:40:00,24.57,24.57,24.54,24.56,22600.0,17.106,17.106,17.0851,17.099,22600.0
2006-11-09 15:45:00,24.55,24.56,24.54,24.55,15600.0,17.092,17.099,17.0851,17.092,15600.0
2006-11-09 15:50:00,24.55,24.55,24.51,24.53,14400.0,17.092,17.092,17.0642,17.0781,14400.0
2006-11-09 15:55:00,24.53,24.54,24.52,24.53,18600.0,17.0781,17.0851,17.0712,17.0781,18600.0
2006-11-10 09:30:00,24.55,24.55,24.5,24.55,5000.0,17.092,17.092,17.0572,17.092,5000.0
2006-11-10 09:35:00,24.55,24.55,24.5,24.53,6000.0,17.092,17.092,17.0572,17.0781,6000.0
2006-11-10 09:40:00,24.55,24.61,24.55,24.6,6000.0,17.092,17.1338,17.092,17.1269,6000.0
2006-11-10 09:45:00,24.6,24.61,24.57,24.6,9400.0,17.1269,17.1338,17.106,17.1269,9400.0
2006-11-10 09:50:00,24.62,24.62,24.58,24.6,2800.0,17.1408,17.1408,17.1129,17.1269,2800.0
2006-11-10 09:55:00,24.6,24.61,24.56,24.6,7800.0,17.1269,17.1338,17.099,17.1269,7800.0
2006-11-10 10:00:00,24.58,24.62,24.58,24.6,14000.0,17.1129,17.1408,17.1129,17.1269,14000.0
2006-11-10 10:05:00,24.6,24.62,24.6,24.61,22800.0,17.1269,17.1408,17.1269,17.1338,22800.0
2006-11-10 10:10:00,24.61,24.61,24.56,24.56,23800.0,17.1338,17.1338,17.099,17.099,23800.0
2006-11-10 10:15:00,24.56,24.57,24.51,24.56,13000.0,17.099,17.106,17.0642,17.099,13000.0
2006-11-10 10:20:00,24.57,24.57,24.5,24.5,6400.0,17.106,17.106,17.0572,17.0572,6400.0
2006-11-10 10:25:00,24.51,24.51,24.45,24.46,19600.0,17.0642,17.0642,17.0224,17.0294,19600.0
2006-11-10 10:30:00,24.47,24.49,24.46,24.48,11600.0,17.0363,17.0503,17.0294,17.0433,11600.0
2006-11-10 10:35:00,24.48,24.5,24.48,24.49,9200.0,17.0433,17.0572,17.0433,17.0503,9200.0
2006-11-10 10:40:00,24.49,24.5,24.48,24.5,8800.0,17.0503,17.0572,17.0433,17.0572,8800.0
2006-11-10 10:45:00,24.5,24.5,24.48,24.48,10200.0,17.0572,17.0572,17.0433,17.0433,10200.0
2006-11-10 10:50:00,24.48,24.49,24.48,24.48,1800.0,17.0433,17.0503,17.0433,17.0433,1800.0
2006-11-10 10:55:00,24.48,24.5,24.48,24.5,11600.0,17.0433,17.0572,17.0433,17.0572,11600.0
2006-11-10 11:00:00,24.49,24.49,24.43,24.43,2600.0,17.0503,17.0503,17.0085,17.0085,2600.0
2006-11-10 11:05:00,24.43,24.46,24.43,24.45,10400.0,17.0085,17.0294,17.0085,17.0224,10400.0
2006-11-10 11:10:00,24.46,24.46,24.43,24.43,5200.0,17.0294,17.0294,17.0085,17.0085,5200.0
2006-11-10 11:15:00,24.43,24.45,24.43,24.45,9800.0,17.0085,17.0224,17.0085,17.0224,9800.0
2006-11-10 11:20:00,24.45,24.45,24.44,24.45,24800.0,17.0224,17.0224,17.0155,17.0224,24800.0
2006-11-10 11:25:00,24.45,24.5,24.45,24.5,20200.0,17.0224,17.0572,17.0224,17.0572,20200.0
2006-11-10 11:30:00,24.49,24.5,24.49,24.49,27000.0,17.0503,17.0572,17.0503,17.0503,27000.0
2006-11-10 11:35:00,24.5,24.5,24.49,24.5,18600.0,17.0572,17.0572,17.0503,17.0572,18600.0
2006-11-10 11:40:00,24.5,24.5,24.49,24.49,9400.0,17.0572,17.0572,17.0503,17.0503,9400.0
2006-11-10 11:45:00,24.49,24.5,24.47,24.49,9600.0,17.0503,17.0572,17.0363,17.0503,9600.0
2006-11-10 11:50:00,24.47,24.47,24.45,24.46,5800.0,17.0363,17.0363,17.0224,17.0294,5800.0
2006-11-10 11:55:00,24.46,24.48,24.45,24.48,11000.0,17.0294,17.0433,17.0224,17.0433,11000.0
2006-11-10 12:00:00,24.48,24.5,24.48,24.49,9000.0,17.0433,17.0572,17.0433,17.0503,9000.0
2006-11-10 12:05:00,24.49,24.5,24.48,24.48,7800.0,17.0503,17.0572,17.0433,17.0433,7800.0
2006-11-10 12:10:00,24.48,24.5,24.48,24.5,7400.0,17.0433,17.0572,17.0433,17.0572,7400.0
2006-11-10 12:15:00,24.49,24.49,24.49,24.49,800.0,17.0503,17.0503,17.0503,17.0503,800.0
2006-11-10 12:20:00,24.49,24.49,24.46,24.46,5400.0,17.0503,17.0503,17.0294,17.0294,5400.0
2006-11-10 12:25:00,24.46,24.47,24.46,24.47,3000.0,17.0294,17.0363,17.0294,17.0363,3000.0
2006-11-10 12:30:00,24.48,24.5,24.48,24.49,10400.0,17.0433,17.0572,17.0433,17.0503,10400.0
2006-11-10 12:35:00,24.48,24.5,24.48,24.48,2200.0,17.0433,17.0572,17.0433,17.0433,2200.0
2006-11-10 12:40:00,24.48,24.48,24.45,24.46,3400.0,17.0433,17.0433,17.0224,17.0294,3400.0
2006-11-10 12:45:00,24.46,24.46,24.42,24.42,3800.0,17.0294,17.0294,17.0015,17.0015,3800.0
2006-11-10 12:50:00,24.41,24.42,24.41,24.42,2200.0,16.9946,17.0015,16.9946,17.0015,2200.0
2006-11-10 12:55:00,24.41,24.43,24.41,24.43,4000.0,16.9946,17.0085,16.9946,17.0085,4000.0
2006-11-10 13:00:00,24.42,24.42,24.42,24.42,3400.0,17.0015,17.0015,17.0015,17.0015,3400.0
2006-11-10 13:05:00,24.41,24.42,24.4,24.4,6000.0,16.9946,17.0015,16.9876,16.9876,6000.0
2006-11-10 13:10:00,24.4,24.4,24.38,24.38,4600.0,16.9876,16.9876,16.9737,16.9737,4600.0
2006-11-10 13:15:00,24.38,24.38,24.37,24.37,3600.0,16.9737,16.9737,16.9667,16.9667,3600.0
2006-11-10 13:20:00,24.38,24.38,24.37,24.37,4200.0,16.9737,16.9737,16.9667,16.9667,4200.0
2006-11-10 13:25:00,24.36,24.36,24.36,24.36,4600.0,16.9598,16.9598,16.9598,16.9598,4600.0
2006-11-10 13:30:00,24.35,24.35,24.3,24.31,15800.0,16.9528,16.9528,16.918,16.9249,15800.0
2006-11-10 13:35:00,24.31,24.31,24.25,24.27,12400.0,16.9249,16.9249,16.8832,16.8971,12400.0
2006-11-10 13:40:00,24.27,24.28,24.26,24.28,7600.0,16.8971,16.9041,16.8901,16.9041,7600.0
2006-11-10 13:45:00,24.29,24.33,24.29,24.33,8400.0,16.911,16.9389,16.911,16.9389,8400.0
2006-11-10 13:50:00,24.34,24.37,24.33,24.36,52600.0,16.9458,16.9667,16.9389,16.9598,52600.0
2006-11-10 13:55:00,24.36,24.36,24.34,24.35,4400.0,16.9598,16.9598,16.9458,16.9528,4400.0
2006-11-10 14:00:00,24.35,24.36,24.31,24.33,21200.0,16.9528,16.9598,16.9249,16.9389,21200.0
2006-11-10 14:05:00,24.33,24.41,24.33,24.4,10200.0,16.9389,16.9946,16.9389,16.9876,10200.0
2006-11-10 14:10:00,24.4,24.45,24.4,24.45,6400.0,16.9876,17.0224,16.9876,17.0224,6400.0
2006-11-10 14:15:00,24.44,24.48,24.43,24.48,6800.0,17.0155,17.0433,17.0085,17.0433,6800.0
2006-11-10 14:20:00,24.48,24.5,24.48,24.48,7200.0,17.0433,17.0572,17.0433,17.0433,7200.0
2006-11-10 14:25:00,24.49,24.49,24.48,24.48,5600.0,17.0503,17.0503,17.0433,17.0433,5600.0
2006-11-10 14:30:00,24.48,24.48,24.47,24.47,7000.0,17.0433,17.0433,17.0363,17.0363,7000.0
2006-11-10 14:35:00,24.47,24.48,24.46,24.48,8600.0,17.0363,17.0433,17.0294,17.0433,8600.0
2006-11-10 14:40:00,24.49,24.52,24.49,24.5,25200.0,17.0503,17.0712,17.0503,17.0572,25200.0
2006-11-10 14:45:00,24.5,24.5,24.48,24.48,5000.0,17.0572,17.0572,17.0433,17.0433,5000.0
2006-11-10 14:50:00,24.48,24.49,24.47,24.47,4800.0,17.0433,17.0503,17.0363,17.0363,4800.0
2006-11-10 14:55:00,24.48,24.49,24.47,24.47,4200.0,17.0433,17.0503,17.0363,17.0363,4200.0
2006-11-10 15:00:00,24.47,24.5,24.45,24.5,14800.0,17.0363,17.0572,17.0224,17.0572,14800.0
2006-11-10 15:05:00,24.48,24.5,24.48,24.5,9000.0,17.0433,17.0572,17.0433,17.0572,9000.0
2006-11-10 15:10:00,24.49,24.49,24.48,24.48,14200.0,17.0503,17.0503,17.0433,17.0433,14200.0
2006-11-10 15:15:00,24.48,24.49,24.48,24.48,12200.0,17.0433,17.0503,17.0433,17.0433,12200.0
2006-11-10 15:20:00,24.48,24.49,24.48,24.49,8000.0,17.0433,17.0503,17.0433,17.0503,8000.0
2006-11-10 15:25:00,24.48,24.49,24.47,24.47,16400.0,17.0433,17.0503,17.0363,17.0363,16400.0
2006-11-10 15:30:00,24.48,24.49,24.48,24.48,19400.0,17.0433,17.0503,17.0433,17.0433,19400.0
2006-11-10 15:35:00,24.48,24.48,24.47,24.47,22800.0,17.0433,17.0433,17.0363,17.0363,22800.0
2006-11-10 15:40:00,24.47,24.5,24.47,24.48,30600.0,17.0363,17.0572,17.0363,17.0433,30600.0
2006-11-10 15:45:00,24.48,24.49,24.46,24.47,20800.0,17.0433,17.0503,17.0294,17.0363,20800.0
2006-11-10 15:50:00,24.47,24.48,24.46,24.47,33000.0,17.0363,17.0433,17.0294,17.0363,33000.0
2006-11-10 15:55:00,24.47,24.47,24.39,24.4,55000.0,17.0363,17.0363,16.9806,16.9876,55000.0
2006-11-13 09:30:00,24.43,24.46,24.43,24.45,17200.0,17.0085,17.0294,17.0085,17.0224,17200.0
2006-11-13 09:35:00,24.45,24.46,24.44,24.46,4200.0,17.0224,17.0294,17.0155,17.0294,4200.0
2006-11-13 09:40:00,24.46,24.53,24.46,24.5,29400.0,17.0294,17.0781,17.0294,17.0572,29400.0
2006-11-13 09:45:00,24.49,24.52,24.44,24.5,29200.0,17.0503,17.0712,17.0155,17.0572,29200.0
2006-11-13 09:50:00,24.5,24.52,24.45,24.48,12600.0,17.0572,17.0712,17.0224,17.0433,12600.0
2006-11-13 09:55:00,24.48,24.5,24.43,24.43,14400.0,17.0433,17.0572,17.0085,17.0085,14400.0
2006-11-13 10:00:00,24.42,24.46,24.42,24.46,9400.0,17.0015,17.0294,17.0015,17.0294,9400.0
2006-11-13 10:05:00,24.47,24.48,24.46,24.47,8400.0,17.0363,17.0433,17.0294,17.0363,8400.0
2006-11-13 10:10:00,24.47,24.57,24.47,24.57,41600.0,17.0363,17.106,17.0363,17.106,41600.0
2006-11-13 10:15:00,24.57,24.59,24.53,24.53,13000.0,17.106,17.1199,17.0781,17.0781,13000.0
2006-11-13 10:20:00,24.53,24.53,24.5,24.5,14800.0,17.0781,17.0781,17.0572,17.0572,14800.0
2006-11-13 10:25:00,24.51,24.51,24.5,24.51,5600.0,17.0642,17.0642,17.0572,17.0642,5600.0
2006-11-13 10:30:00,24.51,24.54,24.49,24.53,13000.0,17.0642,17.0851,17.0503,17.0781,13000.0
2006-11-13 10:35:00,24.54,24.55,24.5,24.51,22200.0,17.0851,17.092,17.0572,17.0642,22200.0
2006-11-13 10:40:00,24.51,24.61,24.47,24.47,35200.0,17.0642,17.1338,17.0363,17.0363,35200.0
2006-11-13 10:45:00,24.48,24.48,24.43,24.46,12200.0,17.0433,17.0433,17.0085,17.0294,12200.0
2006-11-13 10:50:00,24.46,24.49,24.45,24.47,10600.0,17.0294,17.0503,17.0224,17.0363,10600.0
2006-11-13 10:55:00,24.49,24.53,24.49,24.5,7000.0,17.0503,17.0781,17.0503,17.0572,7000.0
2006-11-13 11:00:00,24.5,24.5,24.49,24.5,16200.0,17.0572,17.0572,17.0503,17.0572,16200.0
2006-11-13 11:05:00,24.5,24.5,24.46,24.47,16200.0,17.0572,17.0572,17.0294,17.0363,16200.0
2006-11-13 11:10:00,24.5,24.56,24.49,24.55,8200.0,17.0572,17.099,17.0503,17.092,8200.0
2006-11-13 11:15:00,24.55,24.73,24.51,24.59,39800.0,17.092,17.2174,17.0642,17.1199,39800.0
2006-11-13 11:20:00,24.59,24.61,24.58,24.61,24200.0,17.1199,17.1338,17.1129,17.1338,24200.0
2006-11-13 11:25:00,24.6,24.65,24.59,24.63,21600.0,17.1269,17.1617,17.1199,17.1477,21600.0
2006-11-13 11:30:00,24.61,24.61,24.59,24.59,10400.0,17.1338,17.1338,17.1199,17.1199,10400.0
2006-11-13 11:35:00,24.58,24.6,24.54,24.55,42200.0,17.1129,17.1269,17.0851,17.092,42200.0
2006-11-13 11:40:00,24.55,24.55,24.54,24.55,10000.0,17.092,17.092,17.0851,17.092,10000.0
2006-11-13 11:45:00,24.55,24.6,24.55,24.6,8200.0,17.092,17.1269,17.092,17.1269,8200.0
2006-11-13 11:50:00,24.58,24.6,24.58,24.6,2600.0,17.1129,17.1269,17.1129,17.1269,2600.0
2006-11-13 11:55:00,24.59,24.59,24.53,24.56,15000.0,17.1199,17.1199,17.0781,17.099,15000.0
2006-11-13 12:00:00,24.55,24.56,24.53,24.56,1600.0,17.092,17.099,17.0781,17.099,1600.0
2006-11-13 12:05:00,24.55,24.56,24.53,24.56,5000.0,17.092,17.099,17.0781,17.099,5000.0
2006-11-13 12:10:00,24.56,24.57,24.55,24.56,5800.0,17.099,17.106,17.092,17.099,5800.0
2006-11-13 12:15:00,24.56,24.6,24.56,24.56,12800.0,17.099,17.1269,17.099,17.099,12800.0
2006-11-13 12:20:00,24.58,24.59,24.58,24.59,10200.0,17.1129,17.1199,17.1129,17.1199,10200.0
2006-11-13 12:25:00,24.59,24.62,24.58,24.62,11400.0,17.1199,17.1408,17.1129,17.1408,11400.0
2006-11-13 12:30:00,24.62,24.64,24.61,24.63,5200.0,17.1408,17.1547,17.1338,17.1477,5200.0
2006-11-13 12:35:00,24.61,24.61,24.58,24.6,7000.0,17.1338,17.1338,17.1129,17.1269,7000.0
2006-11-13 12:40:00,24.59,24.6,24.56,24.56,8000.0,17.1199,17.1269,17.099,17.099,8000.0
2006-11-13 12:45:00,24.55,24.58,24.51,24.53,8800.0,17.092,17.1129,17.0642,17.0781,8800.0
2006-11-13 12:50:00,24.53,24.53,24.46,24.46,7000.0,17.0781,17.0781,17.0294,17.0294,7000.0
2006-11-13 12:55:00,24.46,24.46,24.41,24.41,5800.0,17.0294,17.0294,16.9946,16.9946,5800.0
2006-11-13 13:00:00,24.4,24.4,24.39,24.4,8800.0,16.9876,16.9876,16.9806,16.9876,8800.0
2006-11-13 13:05:00,24.4,24.42,24.37,24.37,28200.0,16.9876,17.0015,16.9667,16.9667,28200.0
2006-11-13 13:10:00,24.36,24.36,24.35,24.35,8600.0,16.9598,16.9598,16.9528,16.9528,8600.0
2006-11-13 13:15:00,24.35,24.37,24.35,24.36,6200.0,16.9528,16.9667,16.9528,16.9598,6200.0
2006-11-13 13:20:00,24.36,24.36,24.36,24.36,4000.0,16.9598,16.9598,16.9598,16.9598,4000.0
2006-11-13 13:25:00,24.36,24.42,24.36,24.42,10600.0,16.9598,17.0015,16.9598,17.0015,10600.0
2006-11-13 13:30:00,24.43,24.43,24.41,24.43,7400.0,17.0085,17.0085,16.9946,17.0085,7400.0
2006-11-13 13:35:00,24.43,24.43,24.42,24.42,4000.0,17.0085,17.0085,17.0015,17.0015,4000.0
2006-11-13 13:40:00,24.42,24.42,24.39,24.41,5200.0,17.0015,17.0015,16.9806,16.9946,5200.0
2006-11-13 13:45:00,24.41,24.42,24.39,24.41,16000.0,16.9946,17.0015,16.9806,16.9946,16000.0
2006-11-13 13:50:00,24.4,24.57,24.4,24.55,20600.0,16.9876,17.106,16.9876,17.092,20600.0
2006-11-13 13:55:00,24.53,24.55,24.5,24.5,6800.0,17.0781,17.092,17.0572,17.0572,6800.0
2006-11-13 14:00:00,24.5,24.52,24.48,24.48,5400.0,17.0572,17.0712,17.0433,17.0433,5400.0
2006-11-13 14:05:00,24.48,24.49,24.47,24.48,11600.0,17.0433,17.0503,17.0363,17.0433,11600.0
2006-11-13 14:10:00,24.48,24.49,24.46,24.48,10400.0,17.0433,17.0503,17.0294,17.0433,10400.0
2006-11-13 14:15:00,24.48,24.48,24.47,24.47,7200.0,17.0433,17.0433,17.0363,17.0363,7200.0
2006-11-13 14:20:00,24.47,24.47,24.43,24.43,7800.0,17.0363,17.0363,17.0085,17.0085,7800.0
2006-11-13 14:25:00,24.43,24.43,24.42,24.43,5400.0,17.0085,17.0085,17.0015,17.0085,5400.0
2006-11-13 14:30:00,24.43,24.43,24.41,24.41,6200.0,17.0085,17.0085,16.9946,16.9946,6200.0
2006-11-13 14:35:00,24.43,24.46,24.43,24.44,11200.0,17.0085,17.0294,17.0085,17.0155,11200.0
2006-11-13 14:40:00,24.43,24.47,24.43,24.46,7800.0,17.0085,17.0363,17.0085,17.0294,7800.0
2006-11-13 14:45:00,24.47,24.47,24.43,24.46,16200.0,17.0363,17.0363,17.0085,17.0294,16200.0
2006-11-13 14:50:00,24.45,24.45,24.42,24.43,12200.0,17.0224,17.0224,17.0015,17.0085,12200.0
2006-11-13 14:55:00,24.42,24.44,24.4,24.43,8400.0,17.0015,17.0155,16.9876,17.0085,8400.0
2006-11-13 15:00:00,24.43,24.5,24.43,24.5,44800.0,17.0085,17.0572,17.0085,17.0572,44800.0
2006-11-13 15:05:00,24.5,24.54,24.48,24.52,66600.0,17.0572,17.0851,17.0433,17.0712,66600.0
2006-11-13 15:10:00,24.5,24.57,24.5,24.56,15000.0,17.0572,17.106,17.0572,17.099,15000.0
2006-11-13 15:15:00,24.56,24.59,24.53,24.59,27200.0,17.099,17.1199,17.0781,17.1199,27200.0
2006-11-13 15:20:00,24.59,24.63,24.57,24.62,39400.0,17.1199,17.1477,17.106,17.1408,39400.0
2006-11-13 15:25:00,24.62,24.66,24.62,24.63,22000.0,17.1408,17.1686,17.1408,17.1477,22000.0
2006-11-13 15:30:00,24.63,24.63,24.59,24.6,44400.0,17.1477,17.1477,17.1199,17.1269,44400.0
2006-11-13 15:35:00,24.61,24.61,24.55,24.57,63800.0,17.1338,17.1338,17.092,17.106,63800.0
2006-11-13 15:40:00,24.57,24.57,24.47,24.52,40800.0,17.106,17.106,17.0363,17.0712,40800.0
2006-11-13 15:45:00,24.5,24.52,24.49,24.5,30400.0,17.0572,17.0712,17.0503,17.0572,30400.0
2006-11-13 15:50:00,24.5,24.58,24.5,24.5,38600.0,17.0572,17.1129,17.0572,17.0572,38600.0
2006-11-13 15:55:00,24.5,24.5,24.43,24.45,97200.0,17.0572,17.0572,17.0085,17.0224,97200.0
2006-11-14 09:30:00,26.23,26.5,26.13,26.3,16400.0,18.2617,18.4497,18.1921,18.3104,16400.0
2006-11-14 09:35:00,26.38,26.66,26.36,26.36,699400.0,18.3661,18.5611,18.3522,18.3522,699400.0
2006-11-14 09:40:00,26.4,26.4,26.23,26.35,303200.0,18.38,18.38,18.2617,18.3452,303200.0
2006-11-14 09:45:00,26.35,26.5,26.25,26.47,528200.0,18.3452,18.4497,18.2756,18.4288,528200.0
2006-11-14 09:50:00,26.47,26.59,26.36,26.55,257000.0,18.4288,18.5123,18.3522,18.4845,257000.0
2006-11-14 09:55:00,26.54,26.78,26.5,26.56,350600.0,18.4775,18.6446,18.4497,18.4914,350600.0
2006-11-14 10:00:00,26.57,26.74,26.56,26.59,469800.0,18.4984,18.6167,18.4914,18.5123,469800.0
2006-11-14 10:05:00,26.6,26.83,26.6,26.81,150600.0,18.5193,18.6794,18.5193,18.6655,150600.0
2006-11-14 10:10:00,26.81,26.81,26.6,26.64,126400.0,18.6655,18.6655,18.5193,18.5471,126400.0
2006-11-14 10:15:00,26.63,26.75,26.62,26.7,113000.0,18.5402,18.6237,18.5332,18.5889,113000.0
2006-11-14 10:20:00,26.7,26.71,26.61,26.67,78600.0,18.5889,18.5959,18.5262,18.568,78600.0
2006-11-14 10:25:00,26.66,26.69,26.44,26.49,185000.0,18.5611,18.5819,18.4079,18.4427,185000.0
2006-11-14 10:30:00,26.49,26.6,26.47,26.5,106400.0,18.4427,18.5193,18.4288,18.4497,106400.0
2006-11-14 10:35:00,26.48,26.53,26.46,26.53,188000.0,18.4357,18.4705,18.4218,18.4705,188000.0
2006-11-14 10:40:00,26.53,26.54,26.35,26.38,103600.0,18.4705,18.4775,18.3452,18.3661,103600.0
2006-11-14 10:45:00,26.38,26.43,26.38,26.39,70000.0,18.3661,18.4009,18.3661,18.3731,70000.0
2006-11-14 10:50:00,26.39,26.4,26.35,26.38,105800.0,18.3731,18.38,18.3452,18.3661,105800.0
2006-11-14 10:55:00,26.39,26.5,26.39,26.45,108000.0,18.3731,18.4497,18.3731,18.4148,108000.0
2006-11-14 11:00:00,26.45,26.48,26.39,26.4,94400.0,18.4148,18.4357,18.3731,18.38,94400.0
2006-11-14 11:05:00,26.41,26.43,26.35,26.43,105600.0,18.387,18.4009,18.3452,18.4009,105600.0
2006-11-14 11:10:00,26.43,26.53,26.43,26.5,84600.0,18.4009,18.4705,18.4009,18.4497,84600.0
2006-11-14 11:15:00,26.5,26.53,26.35,26.36,173600.0,18.4497,18.4705,18.3452,18.3522,173600.0
2006-11-14 11:20:00,26.35,26.37,26.22,26.29,136000.0,18.3452,18.3591,18.2547,18.3035,136000.0
2006-11-14 11:25:00,26.29,26.33,26.23,26.3,333800.0,18.3035,18.3313,18.2617,18.3104,333800.0
2006-11-14 11:30:00,26.3,26.44,26.3,26.43,68600.0,18.3104,18.4079,18.3104,18.4009,68600.0
2006-11-14 11:35:00,26.43,26.46,26.4,26.45,43800.0,18.4009,18.4218,18.38,18.4148,43800.0
2006-11-14 11:40:00,26.45,26.49,26.41,26.44,52800.0,18.4148,18.4427,18.387,18.4079,52800.0
2006-11-14 11:45:00,26.45,26.45,26.38,26.45,75200.0,18.4148,18.4148,18.3661,18.4148,75200.0
2006-11-14 11:50:00,26.43,26.45,26.4,26.45,36000.0,18.4009,18.4148,18.38,18.4148,36000.0
2006-11-14 11:55:00,26.44,26.49,26.43,26.46,27600.0,18.4079,18.4427,18.4009,18.4218,27600.0
2006-11-14 12:00:00,26.46,26.48,26.45,26.46,52600.0,18.4218,18.4357,18.4148,18.4218,52600.0
2006-11-14 12:05:00,26.45,26.45,26.38,26.43,42200.0,18.4148,18.4148,18.3661,18.4009,42200.0
2006-11-14 12:10:00,26.43,26.5,26.43,26.49,52600.0,18.4009,18.4497,18.4009,18.4427,52600.0
2006-11-14 12:15:00,26.48,26.5,26.44,26.5,51800.0,18.4357,18.4497,18.4079,18.4497,51800.0
2006-11-14 12:20:00,26.5,26.55,26.47,26.5,42200.0,18.4497,18.4845,18.4288,18.4497,42200.0
2006-11-14 12:25:00,26.5,26.5,26.43,26.46,36200.0,18.4497,18.4497,18.4009,18.4218,36200.0
2006-11-14 12:30:00,26.47,26.5,26.43,26.5,27400.0,18.4288,18.4497,18.4009,18.4497,27400.0
2006-11-14 12:35:00,26.5,26.64,26.49,26.64,96800.0,18.4497,18.5471,18.4427,18.5471,96800.0
2006-11-14 12:40:00,26.64,26.71,26.64,26.68,41000.0,18.5471,18.5959,18.5471,18.575,41000.0
2006-11-14 12:45:00,26.68,26.75,26.64,26.64,87600.0,18.575,18.6237,18.5471,18.5471,87600.0
2006-11-14 12:50:00,26.65,26.65,26.57,26.6,50400.0,18.5541,18.5541,18.4984,18.5193,50400.0
2006-11-14 12:55:00,26.6,26.6,26.48,26.49,79800.0,18.5193,18.5193,18.4357,18.4427,79800.0
2006-11-14 13:00:00,26.48,26.58,26.47,26.57,53800.0,18.4357,18.5054,18.4288,18.4984,53800.0
2006-11-14 13:05:00,26.58,26.67,26.57,26.67,36600.0,18.5054,18.568,18.4984,18.568,36600.0
2006-11-14 13:10:00,26.68,26.7,26.61,26.63,38400.0,18.575,18.5889,18.5262,18.5402,38400.0
2006-11-14 13:15:00,26.61,26.65,26.61,26.64,28400.0,18.5262,18.5541,18.5262,18.5471,28400.0
2006-11-14 13:20:00,26.64,26.68,26.63,26.68,52800.0,18.5471,18.575,18.5402,18.575,52800.0
2006-11-14 13:25:00,26.68,26.71,26.66,26.69,39200.0,18.575,18.5959,18.5611,18.5819,39200.0
2006-11-14 13:30:00,26.69,26.83,26.69,26.83,81400.0,18.5819,18.6794,18.5819,18.6794,81400.0
2006-11-14 13:35:00,26.83,26.9,26.83,26.86,79200.0,18.6794,18.7281,18.6794,18.7003,79200.0
2006-11-14 13:40:00,26.86,26.99,26.85,26.96,56800.0,18.7003,18.7908,18.6933,18.7699,56800.0
2006-11-14 13:45:00,26.95,27.0,26.89,26.96,49600.0,18.763,18.7978,18.7212,18.7699,49600.0
2006-11-14 13:50:00,26.96,26.97,26.88,26.89,50600.0,18.7699,18.7769,18.7142,18.7212,50600.0
2006-11-14 13:55:00,26.9,26.92,26.86,26.87,28600.0,18.7281,18.7421,18.7003,18.7073,28600.0
2006-11-14 14:00:00,26.86,26.92,26.83,26.9,35200.0,18.7003,18.7421,18.6794,18.7281,35200.0
2006-11-14 14:05:00,26.91,27.0,26.87,27.0,44800.0,18.7351,18.7978,18.7073,18.7978,44800.0
2006-11-14 14:10:00,27.0,27.08,26.97,27.04,72000.0,18.7978,18.8535,18.7769,18.8256,72000.0
2006-11-14 14:15:00,27.03,27.08,27.01,27.05,62200.0,18.8186,18.8535,18.8047,18.8326,62200.0
2006-11-14 14:20:00,27.06,27.15,27.05,27.14,81400.0,18.8395,18.9022,18.8326,18.8952,81400.0
2006-11-14 14:25:00,27.15,27.23,27.14,27.22,205800.0,18.9022,18.9579,18.8952,18.9509,205800.0
2006-11-14 14:30:00,27.19,27.2,27.1,27.19,87000.0,18.93,18.937,18.8674,18.93,87000.0
2006-11-14 14:35:00,27.2,27.27,27.06,27.09,117600.0,18.937,18.9857,18.8395,18.8604,117600.0
2006-11-14 14:40:00,27.1,27.1,27.04,27.06,66800.0,18.8674,18.8674,18.8256,18.8395,66800.0
2006-11-14 14:45:00,27.06,27.07,26.96,27.07,71000.0,18.8395,18.8465,18.7699,18.8465,71000.0
2006-11-14 14:50:00,27.07,27.1,27.06,27.1,45400.0,18.8465,18.8674,18.8395,18.8674,45400.0
2006-11-14 14:55:00,27.09,27.1,27.04,27.1,30600.0,18.8604,18.8674,18.8256,18.8674,30600.0
2006-11-14 15:00:00,27.1,27.1,27.03,27.08,137600.0,18.8674,18.8674,18.8186,18.8535,137600.0
2006-11-14 15:05:00,27.08,27.08,26.99,27.07,59000.0,18.8535,18.8535,18.7908,18.8465,59000.0
2006-11-14 15:10:00,27.07,27.08,27.04,27.07,47400.0,18.8465,18.8535,18.8256,18.8465,47400.0
2006-11-14 15:15:00,27.07,27.1,27.07,27.09,58200.0,18.8465,18.8674,18.8465,18.8604,58200.0
2006-11-14 15:20:00,27.09,27.1,27.05,27.06,89000.0,18.8604,18.8674,18.8326,18.8395,89000.0
2006-11-14 15:25:00,27.05,27.06,27.0,27.02,60000.0,18.8326,18.8395,18.7978,18.8117,60000.0
2006-11-14 15:30:00,27.02,27.06,27.01,27.05,57000.0,18.8117,18.8395,18.8047,18.8326,57000.0
2006-11-14 15:35:00,27.05,27.06,27.02,27.04,72600.0,18.8326,18.8395,18.8117,18.8256,72600.0
2006-11-14 15:40:00,27.04,27.05,26.98,27.0,119800.0,18.8256,18.8326,18.7838,18.7978,119800.0
2006-11-14 15:45:00,26.99,27.05,26.9,27.05,132800.0,18.7908,18.8326,18.7281,18.8326,132800.0
2006-11-14 15:50:00,27.04,27.11,27.04,27.07,82000.0,18.8256,18.8743,18.8256,18.8465,82000.0
2006-11-14 15:55:00,27.08,27.13,27.05,27.13,98400.0,18.8535,18.8883,18.8326,18.8883,98400.0
2006-11-15 09:30:00,27.1,27.1,26.97,27.1,37200.0,18.8674,18.8674,18.7769,18.8674,37200.0
2006-11-15 09:35:00,27.1,27.44,27.1,27.4,86200.0,18.8674,19.1041,18.8674,19.0762,86200.0
2006-11-15 09:40:00,27.4,27.49,27.36,27.43,37800.0,19.0762,19.1389,19.0484,19.0971,37800.0
2006-11-15 09:45:00,27.44,27.46,27.38,27.42,81200.0,19.1041,19.118,19.0623,19.0902,81200.0
2006-11-15 09:50:00,27.42,27.52,27.42,27.51,46200.0,19.0902,19.1598,19.0902,19.1528,46200.0
2006-11-15 09:55:00,27.51,27.54,27.44,27.51,45600.0,19.1528,19.1737,19.1041,19.1528,45600.0
2006-11-15 10:00:00,27.51,27.51,27.23,27.25,70800.0,19.1528,19.1528,18.9579,18.9718,70800.0
2006-11-15 10:05:00,27.25,27.27,27.2,27.2,33800.0,18.9718,18.9857,18.937,18.937,33800.0
2006-11-15 10:10:00,27.19,27.33,27.14,27.3,30400.0,18.93,19.0275,18.8952,19.0066,30400.0
2006-11-15 10:15:00,27.31,27.42,27.31,27.37,20400.0,19.0136,19.0902,19.0136,19.0554,20400.0
2006-11-15 10:20:00,27.37,27.47,27.37,27.47,9400.0,19.0554,19.125,19.0554,19.125,9400.0
2006-11-15 10:25:00,27.49,27.58,27.48,27.56,22600.0,19.1389,19.2016,19.1319,19.1876,22600.0
2006-11-15 10:30:00,27.59,27.6,27.45,27.45,19600.0,19.2085,19.2155,19.1111,19.1111,19600.0
2006-11-15 10:35:00,27.45,27.45,27.36,27.38,16000.0,19.1111,19.1111,19.0484,19.0623,16000.0
2006-11-15 10:40:00,27.38,27.48,27.36,27.48,8000.0,19.0623,19.1319,19.0484,19.1319,8000.0
2006-11-15 10:45:00,27.49,27.55,27.49,27.53,12200.0,19.1389,19.1807,19.1389,19.1668,12200.0
2006-11-15 10:50:00,27.54,27.61,27.54,27.61,9000.0,19.1737,19.2225,19.1737,19.2225,9000.0
2006-11-15 10:55:00,27.59,27.75,27.59,27.66,35200.0,19.2085,19.3199,19.2085,19.2573,35200.0
2006-11-15 11:00:00,27.66,27.69,27.61,27.61,13200.0,19.2573,19.2782,19.2225,19.2225,13200.0
2006-11-15 11:05:00,27.62,27.64,27.59,27.59,19200.0,19.2294,19.2433,19.2085,19.2085,19200.0
2006-11-15 11:10:00,27.61,27.71,27.61,27.68,16600.0,19.2225,19.2921,19.2225,19.2712,16600.0
2006-11-15 11:15:00,27.72,27.75,27.7,27.74,8800.0,19.299,19.3199,19.2851,19.313,8800.0
2006-11-15 11:20:00,27.75,27.75,27.6,27.61,19000.0,19.3199,19.3199,19.2155,19.2225,19000.0
2006-11-15 11:25:00,27.62,27.63,27.6,27.63,7400.0,19.2294,19.2364,19.2155,19.2364,7400.0
2006-11-15 11:30:00,27.63,27.67,27.62,27.66,13000.0,19.2364,19.2642,19.2294,19.2573,13000.0
2006-11-15 11:35:00,27.66,27.7,27.65,27.69,6000.0,19.2573,19.2851,19.2503,19.2782,6000.0
2006-11-15 11:40:00,27.69,27.69,27.61,27.67,14400.0,19.2782,19.2782,19.2225,19.2642,14400.0
2006-11-15 11:45:00,27.66,27.67,27.64,27.65,16800.0,19.2573,19.2642,19.2433,19.2503,16800.0
2006-11-15 11:50:00,27.65,27.67,27.64,27.65,12000.0,19.2503,19.2642,19.2433,19.2503,12000.0
2006-11-15 11:55:00,27.67,27.67,27.64,27.64,3200.0,19.2642,19.2642,19.2433,19.2433,3200.0
2006-11-15 12:00:00,27.66,27.69,27.66,27.68,10000.0,19.2573,19.2782,19.2573,19.2712,10000.0
2006-11-15 12:05:00,27.69,27.73,27.68,27.73,13000.0,19.2782,19.306,19.2712,19.306,13000.0
2006-11-15 12:10:00,27.73,27.74,27.67,27.67,19200.0,19.306,19.313,19.2642,19.2642,19200.0
2006-11-15 12:15:00,27.67,27.68,27.65,27.67,21800.0,19.2642,19.2712,19.2503,19.2642,21800.0
2006-11-15 12:20:00,27.68,27.68,27.65,27.67,5400.0,19.2712,19.2712,19.2503,19.2642,5400.0
2006-11-15 12:25:00,27.66,27.81,27.66,27.79,46400.0,19.2573,19.3617,19.2573,19.3478,46400.0
2006-11-15 12:30:00,27.8,27.81,27.75,27.75,23000.0,19.3547,19.3617,19.3199,19.3199,23000.0
2006-11-15 12:35:00,27.75,27.77,27.75,27.75,13200.0,19.3199,19.3338,19.3199,19.3199,13200.0
2006-11-15 12:40:00,27.75,27.78,27.75,27.77,9000.0,19.3199,19.3408,19.3199,19.3338,9000.0
2006-11-15 12:45:00,27.77,27.78,27.76,27.78,7400.0,19.3338,19.3408,19.3269,19.3408,7400.0
2006-11-15 12:50:00,27.79,27.82,27.75,27.82,18200.0,19.3478,19.3687,19.3199,19.3687,18200.0
2006-11-15 12:55:00,27.82,27.82,27.75,27.75,18600.0,19.3687,19.3687,19.3199,19.3199,18600.0
2006-11-15 13:00:00,27.75,27.75,27.66,27.67,17400.0,19.3199,19.3199,19.2573,19.2642,17400.0
2006-11-15 13:05:00,27.67,27.75,27.67,27.74,25000.0,19.2642,19.3199,19.2642,19.313,25000.0
2006-11-15 13:10:00,27.74,27.75,27.73,27.75,4600.0,19.313,19.3199,19.306,19.3199,4600.0
2006-11-15 13:15:00,27.73,27.73,27.68,27.73,32000.0,19.306,19.306,19.2712,19.306,32000.0
2006-11-15 13:20:00,27.72,27.72,27.7,27.72,5800.0,19.299,19.299,19.2851,19.299,5800.0
2006-11-15 13:25:00,27.73,27.78,27.72,27.78,13200.0,19.306,19.3408,19.299,19.3408,13200.0
2006-11-15 13:30:00,27.77,27.78,27.75,27.78,13600.0,19.3338,19.3408,19.3199,19.3408,13600.0
2006-11-15 13:35:00,27.77,27.82,27.77,27.82,13800.0,19.3338,19.3687,19.3338,19.3687,13800.0
2006-11-15 13:40:00,27.82,27.83,27.77,27.78,10200.0,19.3687,19.3756,19.3338,19.3408,10200.0
2006-11-15 13:45:00,27.78,27.78,27.75,27.76,31000.0,19.3408,19.3408,19.3199,19.3269,31000.0
2006-11-15 13:50:00,27.76,27.76,27.71,27.72,21600.0,19.3269,19.3269,19.2921,19.299,21600.0
2006-11-15 13:55:00,27.73,27.73,27.68,27.68,23000.0,19.306,19.306,19.2712,19.2712,23000.0
2006-11-15 14:00:00,27.68,27.68,27.61,27.63,33600.0,19.2712,19.2712,19.2225,19.2364,33600.0
2006-11-15 14:05:00,27.63,27.65,27.56,27.64,27200.0,19.2364,19.2503,19.1876,19.2433,27200.0
2006-11-15 14:10:00,27.61,27.61,27.57,27.57,28800.0,19.2225,19.2225,19.1946,19.1946,28800.0
2006-11-15 14:15:00,27.57,27.57,27.52,27.54,19200.0,19.1946,19.1946,19.1598,19.1737,19200.0
2006-11-15 14:20:00,27.54,27.55,27.49,27.5,25600.0,19.1737,19.1807,19.1389,19.1459,25600.0
2006-11-15 14:25:00,27.51,27.52,27.46,27.46,51600.0,19.1528,19.1598,19.118,19.118,51600.0
2006-11-15 14:30:00,27.46,27.46,27.43,27.43,21400.0,19.118,19.118,19.0971,19.0971,21400.0
2006-11-15 14:35:00,27.43,27.43,27.32,27.33,39400.0,19.0971,19.0971,19.0206,19.0275,39400.0
2006-11-15 14:40:00,27.32,27.37,27.3,27.35,30800.0,19.0206,19.0554,19.0066,19.0414,30800.0
2006-11-15 14:45:00,27.34,27.38,27.34,27.38,30800.0,19.0345,19.0623,19.0345,19.0623,30800.0
2006-11-15 14:50:00,27.39,27.43,27.39,27.43,13400.0,19.0693,19.0971,19.0693,19.0971,13400.0
2006-11-15 14:55:00,27.43,27.45,27.29,27.29,43000.0,19.0971,19.1111,18.9997,18.9997,43000.0
2006-11-15 15:00:00,27.32,27.32,27.22,27.32,44400.0,19.0206,19.0206,18.9509,19.0206,44400.0
2006-11-15 15:05:00,27.33,27.36,27.32,27.35,13800.0,19.0275,19.0484,19.0206,19.0414,13800.0
2006-11-15 15:10:00,27.35,27.43,27.35,27.42,14400.0,19.0414,19.0971,19.0414,19.0902,14400.0
2006-11-15 15:15:00,27.42,27.42,27.36,27.4,18000.0,19.0902,19.0902,19.0484,19.0762,18000.0
2006-11-15 15:20:00,27.41,27.44,27.4,27.44,25200.0,19.0832,19.1041,19.0762,19.1041,25200.0
2006-11-15 15:25:00,27.43,27.43,27.33,27.34,68000.0,19.0971,19.0971,19.0275,19.0345,68000.0
2006-11-15 15:30:00,27.34,27.35,27.31,27.32,34000.0,19.0345,19.0414,19.0136,19.0206,34000.0
2006-11-15 15:35:00,27.31,27.34,27.28,27.28,30600.0,19.0136,19.0345,18.9927,18.9927,30600.0
2006-11-15 15:40:00,27.28,27.35,27.24,27.35,29000.0,18.9927,19.0414,18.9649,19.0414,29000.0
2006-11-15 15:45:00,27.36,27.41,27.36,27.38,38200.0,19.0484,19.0832,19.0484,19.0623,38200.0
2006-11-15 15:50:00,27.38,27.38,27.35,27.36,38800.0,19.0623,19.0623,19.0414,19.0484,38800.0
2006-11-15 15:55:00,27.36,27.38,27.3,27.3,73400.0,19.0484,19.0623,19.0066,19.0066,73400.0
2006-11-16 09:30:00,28.0,28.06,27.95,28.02,275000.0,19.494,19.5357,19.4592,19.5079,275000.0
2006-11-16 09:35:00,28.04,28.04,27.9,27.99,110200.0,19.5218,19.5218,19.4244,19.487,110200.0
2006-11-16 09:40:00,27.99,27.99,27.78,27.81,87000.0,19.487,19.487,19.3408,19.3617,87000.0
2006-11-16 09:45:00,27.8,27.82,27.73,27.75,95800.0,19.3547,19.3687,19.306,19.3199,95800.0
2006-11-16 09:50:00,27.75,27.75,27.47,27.57,211600.0,19.3199,19.3199,19.125,19.1946,211600.0
2006-11-16 09:55:00,27.57,27.64,27.54,27.59,118400.0,19.1946,19.2433,19.1737,19.2085,118400.0
2006-11-16 10:00:00,27.59,27.66,27.57,27.61,70400.0,19.2085,19.2573,19.1946,19.2225,70400.0
2006-11-16 10:05:00,27.61,27.68,27.6,27.67,67800.0,19.2225,19.2712,19.2155,19.2642,67800.0
2006-11-16 10:10:00,27.67,27.75,27.63,27.73,85600.0,19.2642,19.3199,19.2364,19.306,85600.0
2006-11-16 10:15:00,27.72,27.89,27.72,27.84,135400.0,19.299,19.4174,19.299,19.3826,135400.0
2006-11-16 10:20:00,27.85,27.97,27.82,27.97,85200.0,19.3895,19.4731,19.3687,19.4731,85200.0
2006-11-16 10:25:00,27.97,27.98,27.77,27.79,103200.0,19.4731,19.4801,19.3338,19.3478,103200.0
2006-11-16 10:30:00,27.78,27.93,27.78,27.89,91600.0,19.3408,19.4452,19.3408,19.4174,91600.0
2006-11-16 10:35:00,27.89,28.02,27.89,27.93,69600.0,19.4174,19.5079,19.4174,19.4452,69600.0
2006-11-16 10:40:00,27.96,28.04,27.92,27.94,88800.0,19.4661,19.5218,19.4383,19.4522,88800.0
2006-11-16 10:45:00,27.95,28.05,27.95,27.98,57400.0,19.4592,19.5288,19.4592,19.4801,57400.0
2006-11-16 10:50:00,27.98,28.03,27.98,28.02,47200.0,19.4801,19.5149,19.4801,19.5079,47200.0
2006-11-16 10:55:00,28.02,28.03,27.96,27.98,37000.0,19.5079,19.5149,19.4661,19.4801,37000.0
2006-11-16 11:00:00,27.97,27.98,27.96,27.98,21800.0,19.4731,19.4801,19.4661,19.4801,21800.0
2006-11-16 11:05:00,27.97,27.98,27.93,27.97,46200.0,19.4731,19.4801,19.4452,19.4731,46200.0
2006-11-16 11:10:00,27.97,27.99,27.97,27.98,22200.0,19.4731,19.487,19.4731,19.4801,22200.0
2006-11-16 11:15:00,27.99,28.02,27.98,28.0,46200.0,19.487,19.5079,19.4801,19.494,46200.0
2006-11-16 11:20:00,28.0,28.02,28.0,28.0,23200.0,19.494,19.5079,19.494,19.494,23200.0
2006-11-16 11:25:00,28.0,28.02,28.0,28.0,29800.0,19.494,19.5079,19.494,19.494,29800.0
2006-11-16 11:30:00,28.0,28.03,28.0,28.0,29600.0,19.494,19.5149,19.494,19.494,29600.0
2006-11-16 11:35:00,28.02,28.05,27.99,28.02,42400.0,19.5079,19.5288,19.487,19.5079,42400.0
2006-11-16 11:40:00,28.01,28.05,28.0,28.03,28800.0,19.5009,19.5288,19.494,19.5149,28800.0
2006-11-16 11:45:00,28.03,28.11,28.02,28.05,48200.0,19.5149,19.5706,19.5079,19.5288,48200.0
2006-11-16 11:50:00,28.06,28.11,28.05,28.1,80200.0,19.5357,19.5706,19.5288,19.5636,80200.0
2006-11-16 11:55:00,28.09,28.12,28.09,28.12,44600.0,19.5566,19.5775,19.5566,19.5775,44600.0
2006-11-16 12:00:00,28.11,28.12,28.0,28.0,78800.0,19.5706,19.5775,19.494,19.494,78800.0
2006-11-16 12:05:00,28.0,28.02,27.89,27.93,55200.0,19.494,19.5079,19.4174,19.4452,55200.0
2006-11-16 12:10:00,27.95,28.02,27.92,27.97,41400.0,19.4592,19.5079,19.4383,19.4731,41400.0
2006-11-16 12:15:00,27.97,28.06,27.97,28.03,34800.0,19.4731,19.5357,19.4731,19.5149,34800.0
2006-11-16 12:20:00,28.01,28.01,27.98,28.0,29400.0,19.5009,19.5009,19.4801,19.494,29400.0
2006-11-16 12:25:00,28.0,28.01,27.98,28.0,52400.0,19.494,19.5009,19.4801,19.494,52400.0
2006-11-16 12:30:00,28.0,28.0,27.93,27.94,62800.0,19.494,19.494,19.4452,19.4522,62800.0
2006-11-16 12:35:00,27.93,27.97,27.9,27.92,45600.0,19.4452,19.4731,19.4244,19.4383,45600.0
2006-11-16 12:40:00,27.92,27.97,27.91,27.97,13400.0,19.4383,19.4731,19.4313,19.4731,13400.0
2006-11-16 12:45:00,27.97,28.0,27.95,27.99,19800.0,19.4731,19.494,19.4592,19.487,19800.0
2006-11-16 12:50:00,28.0,28.0,27.95,27.97,37400.0,19.494,19.494,19.4592,19.4731,37400.0
2006-11-16 12:55:00,27.98,27.99,27.97,27.98,19400.0,19.4801,19.487,19.4731,19.4801,19400.0
2006-11-16 13:00:00,27.99,28.07,27.97,28.05,118000.0,19.487,19.5427,19.4731,19.5288,118000.0
2006-11-16 13:05:00,28.05,28.08,28.0,28.02,116600.0,19.5288,19.5497,19.494,19.5079,116600.0
2006-11-16 13:10:00,28.02,28.05,28.02,28.04,31800.0,19.5079,19.5288,19.5079,19.5218,31800.0
2006-11-16 13:15:00,28.04,28.07,28.04,28.06,46600.0,19.5218,19.5427,19.5218,19.5357,46600.0
2006-11-16 13:20:00,28.07,28.09,28.05,28.05,82600.0,19.5427,19.5566,19.5288,19.5288,82600.0
2006-11-16 13:25:00,28.04,28.05,28.03,28.04,23800.0,19.5218,19.5288,19.5149,19.5218,23800.0
2006-11-16 13:30:00,28.04,28.09,28.02,28.07,77000.0,19.5218,19.5566,19.5079,19.5427,77000.0
2006-11-16 13:35:00,28.08,28.09,28.03,28.05,26000.0,19.5497,19.5566,19.5149,19.5288,26000.0
2006-11-16 13:40:00,28.06,28.08,28.06,28.06,46200.0,19.5357,19.5497,19.5357,19.5357,46200.0
2006-11-16 13:45:00,28.05,28.06,28.0,28.02,59200.0,19.5288,19.5357,19.494,19.5079,59200.0
2006-11-16 13:50:00,28.02,28.05,28.02,28.03,48800.0,19.5079,19.5288,19.5079,19.5149,48800.0
2006-11-16 13:55:00,28.03,28.05,28.02,28.03,28400.0,19.5149,19.5288,19.5079,19.5149,28400.0
2006-11-16 14:00:00,28.04,28.04,27.97,28.0,22000.0,19.5218,19.5218,19.4731,19.494,22000.0
2006-11-16 14:05:00,28.0,28.0,27.92,27.95,43000.0,19.494,19.494,19.4383,19.4592,43000.0
2006-11-16 14:10:00,27.95,27.97,27.94,27.95,34200.0,19.4592,19.4731,19.4522,19.4592,34200.0
2006-11-16 14:15:00,27.96,28.0,27.96,28.0,41800.0,19.4661,19.494,19.4661,19.494,41800.0
2006-11-16 14:20:00,28.0,28.0,27.9,27.92,58800.0,19.494,19.494,19.4244,19.4383,58800.0
2006-11-16 14:25:00,27.91,27.92,27.87,27.89,29800.0,19.4313,19.4383,19.4035,19.4174,29800.0
2006-11-16 14:30:00,27.88,27.99,27.85,27.93,129200.0,19.4104,19.487,19.3895,19.4452,129200.0
2006-11-16 14:35:00,27.93,27.93,27.89,27.92,33600.0,19.4452,19.4452,19.4174,19.4383,33600.0
2006-11-16 14:40:00,27.92,27.93,27.87,27.9,37600.0,19.4383,19.4452,19.4035,19.4244,37600.0
2006-11-16 14:45:00,27.9,27.9,27.81,27.82,82200.0,19.4244,19.4244,19.3617,19.3687,82200.0
2006-11-16 14:50:00,27.82,27.82,27.73,27.8,93400.0,19.3687,19.3687,19.306,19.3547,93400.0
2006-11-16 14:55:00,27.8,27.83,27.8,27.83,27000.0,19.3547,19.3756,19.3547,19.3756,27000.0
2006-11-16 15:00:00,27.83,27.9,27.83,27.85,64400.0,19.3756,19.4244,19.3756,19.3895,64400.0
2006-11-16 15:05:00,27.85,27.92,27.85,27.89,52400.0,19.3895,19.4383,19.3895,19.4174,52400.0
2006-11-16 15:10:00,27.89,27.91,27.87,27.91,47600.0,19.4174,19.4313,19.4035,19.4313,47600.0
2006-11-16 15:15:00,27.91,27.94,27.91,27.92,46000.0,19.4313,19.4522,19.4313,19.4383,46000.0
2006-11-16 15:20:00,27.92,27.93,27.84,27.84,80000.0,19.4383,19.4452,19.3826,19.3826,80000.0
2006-11-16 15:25:00,27.84,27.91,27.75,27.89,107000.0,19.3826,19.4313,19.3199,19.4174,107000.0
2006-11-16 15:30:00,27.89,27.93,27.79,27.79,56400.0,19.4174,19.4452,19.3478,19.3478,56400.0
2006-11-16 15:35:00,27.8,27.88,27.8,27.87,33800.0,19.3547,19.4104,19.3547,19.4035,33800.0
2006-11-16 15:40:00,27.88,27.91,27.86,27.9,42000.0,19.4104,19.4313,19.3965,19.4244,42000.0
2006-11-16 15:45:00,27.9,27.92,27.87,27.87,299800.0,19.4244,19.4383,19.4035,19.4035,299800.0
2006-11-16 15:50:00,27.86,27.9,27.79,27.79,286600.0,19.3965,19.4244,19.3478,19.3478,286600.0
2006-11-16 15:55:00,27.8,27.92,27.8,27.86,100800.0,19.3547,19.4383,19.3547,19.3965,100800.0
2006-11-17 09:30:00,27.86,27.86,27.68,27.75,88200.0,19.3965,19.3965,19.2712,19.3199,88200.0
2006-11-17 09:35:00,27.75,27.75,27.72,27.75,72800.0,19.3199,19.3199,19.299,19.3199,72800.0
2006-11-17 09:40:00,27.75,27.85,27.75,27.83,58400.0,19.3199,19.3895,19.3199,19.3756,58400.0
2006-11-17 09:45:00,27.83,27.87,27.83,27.85,16200.0,19.3756,19.4035,19.3756,19.3895,16200.0
2006-11-17 09:50:00,27.82,27.85,27.77,27.81,24800.0,19.3687,19.3895,19.3338,19.3617,24800.0
2006-11-17 09:55:00,27.82,27.82,27.75,27.77,28000.0,19.3687,19.3687,19.3199,19.3338,28000.0
2006-11-17 10:00:00,27.8,27.81,27.74,27.78,30600.0,19.3547,19.3617,19.313,19.3408,30600.0
2006-11-17 10:05:00,27.78,27.79,27.73,27.75,42000.0,19.3408,19.3478,19.306,19.3199,42000.0
2006-11-17 10:10:00,27.77,27.79,27.75,27.76,22400.0,19.3338,19.3478,19.3199,19.3269,22400.0
2006-11-17 10:15:00,27.76,27.8,27.76,27.8,36000.0,19.3269,19.3547,19.3269,19.3547,36000.0
2006-11-17 10:20:00,27.8,27.81,27.79,27.79,29200.0,19.3547,19.3617,19.3478,19.3478,29200.0
2006-11-17 10:25:00,27.8,27.83,27.79,27.82,11600.0,19.3547,19.3756,19.3478,19.3687,11600.0
2006-11-17 10:30:00,27.82,27.82,27.79,27.79,32200.0,19.3687,19.3687,19.3478,19.3478,32200.0
2006-11-17 10:35:00,27.79,27.8,27.77,27.8,50400.0,19.3478,19.3547,19.3338,19.3547,50400.0
2006-11-17 10:40:00,27.8,27.81,27.78,27.79,40800.0,19.3547,19.3617,19.3408,19.3478,40800.0
2006-11-17 10:45:00,27.79,27.82,27.79,27.81,31200.0,19.3478,19.3687,19.3478,19.3617,31200.0
2006-11-17 10:50:00,27.81,27.81,27.78,27.79,49600.0,19.3617,19.3617,19.3408,19.3478,49600.0
2006-11-17 10:55:00,27.79,27.8,27.75,27.78,24200.0,19.3478,19.3547,19.3199,19.3408,24200.0
2006-11-17 11:00:00,27.79,27.84,27.78,27.78,40600.0,19.3478,19.3826,19.3408,19.3408,40600.0
2006-11-17 11:05:00,27.78,27.82,27.78,27.8,54000.0,19.3408,19.3687,19.3408,19.3547,54000.0
2006-11-17 11:10:00,27.8,27.81,27.72,27.78,62800.0,19.3547,19.3617,19.299,19.3408,62800.0
2006-11-17 11:15:00,27.77,27.78,27.75,27.76,34800.0,19.3338,19.3408,19.3199,19.3269,34800.0
2006-11-17 11:20:00,27.76,27.8,27.75,27.75,37200.0,19.3269,19.3547,19.3199,19.3199,37200.0
2006-11-17 11:25:00,27.75,27.8,27.75,27.79,32800.0,19.3199,19.3547,19.3199,19.3478,32800.0
2006-11-17 11:30:00,27.79,27.79,27.74,27.76,19600.0,19.3478,19.3478,19.313,19.3269,19600.0
2006-11-17 11:35:00,27.76,27.77,27.73,27.74,24400.0,19.3269,19.3338,19.306,19.313,24400.0
2006-11-17 11:40:00,27.74,27.75,27.7,27.73,40000.0,19.313,19.3199,19.2851,19.306,40000.0
2006-11-17 11:45:00,27.73,27.77,27.73,27.77,24600.0,19.306,19.3338,19.306,19.3338,24600.0
2006-11-17 11:50:00,27.77,27.77,27.75,27.75,21600.0,19.3338,19.3338,19.3199,19.3199,21600.0
2006-11-17 11:55:00,27.74,27.81,27.74,27.81,22800.0,19.313,19.3617,19.313,19.3617,22800.0
2006-11-17 12:00:00,27.82,27.83,27.8,27.8,20800.0,19.3687,19.3756,19.3547,19.3547,20800.0
2006-11-17 12:05:00,27.8,27.8,27.74,27.75,93200.0,19.3547,19.3547,19.313,19.3199,93200.0
2006-11-17 12:10:00,27.75,27.75,27.73,27.73,95000.0,19.3199,19.3199,19.306,19.306,95000.0
2006-11-17 12:15:00,27.73,27.78,27.73,27.77,17200.0,19.306,19.3408,19.306,19.3338,17200.0
2006-11-17 12:20:00,27.77,27.77,27.74,27.75,38800.0,19.3338,19.3338,19.313,19.3199,38800.0
2006-11-17 12:25:00,27.75,27.76,27.75,27.75,18600.0,19.3199,19.3269,19.3199,19.3199,18600.0
2006-11-17 12:30:00,27.75,27.76,27.75,27.75,21200.0,19.3199,19.3269,19.3199,19.3199,21200.0
2006-11-17 12:35:00,27.75,27.8,27.75,27.8,22000.0,19.3199,19.3547,19.3199,19.3547,22000.0
2006-11-17 12:40:00,27.79,27.79,27.77,27.79,18800.0,19.3478,19.3478,19.3338,19.3478,18800.0
2006-11-17 12:45:00,27.79,27.8,27.78,27.78,21400.0,19.3478,19.3547,19.3408,19.3408,21400.0
2006-11-17 12:50:00,27.78,27.78,27.75,27.75,36800.0,19.3408,19.3408,19.3199,19.3199,36800.0
2006-11-17 12:55:00,27.73,27.75,27.72,27.75,33600.0,19.306,19.3199,19.299,19.3199,33600.0
2006-11-17 13:00:00,27.75,27.75,27.73,27.74,12400.0,19.3199,19.3199,19.306,19.313,12400.0
2006-11-17 13:05:00,27.75,27.75,27.71,27.71,24000.0,19.3199,19.3199,19.2921,19.2921,24000.0
2006-11-17 13:10:00,27.72,27.75,27.72,27.74,56800.0,19.299,19.3199,19.299,19.313,56800.0
2006-11-17 13:15:00,27.75,27.75,27.74,27.75,33400.0,19.3199,19.3199,19.313,19.3199,33400.0
2006-11-17 13:20:00,27.75,27.75,27.74,27.74,40600.0,19.3199,19.3199,19.313,19.313,40600.0
2006-11-17 13:25:00,27.74,27.75,27.74,27.75,39200.0,19.313,19.3199,19.313,19.3199,39200.0
2006-11-17 13:30:00,27.75,27.81,27.75,27.79,38400.0,19.3199,19.3617,19.3199,19.3478,38400.0
2006-11-17 13:35:00,27.79,27.79,27.74,27.74,22400.0,19.3478,19.3478,19.313,19.313,22400.0
2006-11-17 13:40:00,27.75,27.8,27.74,27.8,33000.0,19.3199,19.3547,19.313,19.3547,33000.0
2006-11-17 13:45:00,27.8,27.8,27.75,27.78,23200.0,19.3547,19.3547,19.3199,19.3408,23200.0
2006-11-17 13:50:00,27.78,27.81,27.78,27.8,20800.0,19.3408,19.3617,19.3408,19.3547,20800.0
2006-11-17 13:55:00,27.8,27.8,27.77,27.79,17600.0,19.3547,19.3547,19.3338,19.3478,17600.0
2006-11-17 14:00:00,27.79,27.81,27.74,27.79,60800.0,19.3478,19.3617,19.313,19.3478,60800.0
2006-11-17 14:05:00,27.8,27.81,27.78,27.8,17600.0,19.3547,19.3617,19.3408,19.3547,17600.0
2006-11-17 14:10:00,27.8,27.81,27.75,27.78,58000.0,19.3547,19.3617,19.3199,19.3408,58000.0
2006-11-17 14:15:00,27.79,27.81,27.76,27.77,29800.0,19.3478,19.3617,19.3269,19.3338,29800.0
2006-11-17 14:20:00,27.79,27.82,27.78,27.81,26000.0,19.3478,19.3687,19.3408,19.3617,26000.0
2006-11-17 14:25:00,27.81,27.84,27.81,27.82,40600.0,19.3617,19.3826,19.3617,19.3687,40600.0
2006-11-17 14:30:00,27.82,27.84,27.82,27.82,22000.0,19.3687,19.3826,19.3687,19.3687,22000.0
2006-11-17 14:35:00,27.83,27.86,27.83,27.85,37400.0,19.3756,19.3965,19.3756,19.3895,37400.0
2006-11-17 14:40:00,27.85,27.85,27.78,27.82,39400.0,19.3895,19.3895,19.3408,19.3687,39400.0
2006-11-17 14:45:00,27.81,27.84,27.81,27.82,34600.0,19.3617,19.3826,19.3617,19.3687,34600.0
2006-11-17 14:50:00,27.81,27.83,27.8,27.81,28200.0,19.3617,19.3756,19.3547,19.3617,28200.0
2006-11-17 14:55:00,27.81,27.83,27.76,27.82,66200.0,19.3617,19.3756,19.3269,19.3687,66200.0
2006-11-17 15:00:00,27.82,27.84,27.79,27.83,47400.0,19.3687,19.3826,19.3478,19.3756,47400.0
2006-11-17 15:05:00,27.82,27.83,27.79,27.8,69400.0,19.3687,19.3756,19.3478,19.3547,69400.0
2006-11-17 15:10:00,27.8,27.8,27.76,27.78,60600.0,19.3547,19.3547,19.3269,19.3408,60600.0
2006-11-17 15:15:00,27.78,27.78,27.75,27.75,49400.0,19.3408,19.3408,19.3199,19.3199,49400.0
2006-11-17 15:20:00,27.75,27.77,27.72,27.72,53800.0,19.3199,19.3338,19.299,19.299,53800.0
2006-11-17 15:25:00,27.72,27.78,27.71,27.77,57200.0,19.299,19.3408,19.2921,19.3338,57200.0
2006-11-17 15:30:00,27.77,27.77,27.73,27.75,48200.0,19.3338,19.3338,19.306,19.3199,48200.0
2006-11-17 15:35:00,27.75,27.78,27.73,27.74,86400.0,19.3199,19.3408,19.306,19.313,86400.0
2006-11-17 15:40:00,27.74,27.83,27.68,27.79,256200.0,19.313,19.3756,19.2712,19.3478,256200.0
2006-11-17 15:45:00,27.79,27.79,27.73,27.75,80400.0,19.3478,19.3478,19.306,19.3199,80400.0
2006-11-17 15:50:00,27.75,27.75,27.72,27.75,128000.0,19.3199,19.3199,19.299,19.3199,128000.0
2006-11-17 15:55:00,27.75,27.75,27.66,27.67,532000.0,19.3199,19.3199,19.2573,19.2642,532000.0
2006-11-20 09:30:00,27.87,27.97,27.83,27.97,83800.0,19.4035,19.4731,19.3756,19.4731,83800.0
2006-11-20 09:35:00,27.96,28.15,27.96,28.09,56800.0,19.4661,19.5984,19.4661,19.5566,56800.0
2006-11-20 09:40:00,28.06,28.06,27.96,27.97,35400.0,19.5357,19.5357,19.4661,19.4731,35400.0
2006-11-20 09:45:00,27.98,27.98,27.88,27.88,57400.0,19.4801,19.4801,19.4104,19.4104,57400.0
2006-11-20 09:50:00,27.88,27.89,27.73,27.74,69800.0,19.4104,19.4174,19.306,19.313,69800.0
2006-11-20 09:55:00,27.74,27.92,27.73,27.91,42400.0,19.313,19.4383,19.306,19.4313,42400.0
2006-11-20 10:00:00,27.91,27.95,27.84,27.85,42600.0,19.4313,19.4592,19.3826,19.3895,42600.0
2006-11-20 10:05:00,27.84,27.86,27.83,27.86,28200.0,19.3826,19.3965,19.3756,19.3965,28200.0
2006-11-20 10:10:00,27.86,27.86,27.72,27.74,46000.0,19.3965,19.3965,19.299,19.313,46000.0
2006-11-20 10:15:00,27.72,27.81,27.71,27.81,41600.0,19.299,19.3617,19.2921,19.3617,41600.0
2006-11-20 10:20:00,27.81,27.86,27.81,27.82,38600.0,19.3617,19.3965,19.3617,19.3687,38600.0
2006-11-20 10:25:00,27.83,27.83,27.75,27.75,21400.0,19.3756,19.3756,19.3199,19.3199,21400.0
2006-11-20 10:30:00,27.76,27.78,27.76,27.78,30600.0,19.3269,19.3408,19.3269,19.3408,30600.0
2006-11-20 10:35:00,27.77,27.79,27.77,27.78,38200.0,19.3338,19.3478,19.3338,19.3408,38200.0
2006-11-20 10:40:00,27.78,27.79,27.62,27.63,72800.0,19.3408,19.3478,19.2294,19.2364,72800.0
2006-11-20 10:45:00,27.63,27.67,27.63,27.67,59600.0,19.2364,19.2642,19.2364,19.2642,59600.0
2006-11-20 10:50:00,27.67,27.71,27.66,27.7,62200.0,19.2642,19.2921,19.2573,19.2851,62200.0
2006-11-20 10:55:00,27.69,27.7,27.68,27.68,65000.0,19.2782,19.2851,19.2712,19.2712,65000.0
2006-11-20 11:00:00,27.68,27.68,27.67,27.67,109400.0,19.2712,19.2712,19.2642,19.2642,109400.0
2006-11-20 11:05:00,27.68,27.68,27.61,27.61,84600.0,19.2712,19.2712,19.2225,19.2225,84600.0
2006-11-20 11:10:00,27.61,27.62,27.56,27.57,29400.0,19.2225,19.2294,19.1876,19.1946,29400.0
2006-11-20 11:15:00,27.56,27.58,27.56,27.58,43200.0,19.1876,19.2016,19.1876,19.2016,43200.0
2006-11-20 11:20:00,27.58,27.6,27.57,27.59,39000.0,19.2016,19.2155,19.1946,19.2085,39000.0
2006-11-20 11:25:00,27.59,27.6,27.57,27.58,19000.0,19.2085,19.2155,19.1946,19.2016,19000.0
2006-11-20 11:30:00,27.59,27.6,27.59,27.59,16200.0,19.2085,19.2155,19.2085,19.2085,16200.0
2006-11-20 11:35:00,27.6,27.6,27.59,27.6,19800.0,19.2155,19.2155,19.2085,19.2155,19800.0
2006-11-20 11:40:00,27.6,27.62,27.59,27.62,18000.0,19.2155,19.2294,19.2085,19.2294,18000.0
2006-11-20 11:45:00,27.62,27.64,27.61,27.63,33800.0,19.2294,19.2433,19.2225,19.2364,33800.0
2006-11-20 11:50:00,27.63,27.65,27.61,27.63,31400.0,19.2364,19.2503,19.2225,19.2364,31400.0
2006-11-20 11:55:00,27.63,27.64,27.61,27.63,25000.0,19.2364,19.2433,19.2225,19.2364,25000.0
2006-11-20 12:00:00,27.63,27.63,27.58,27.58,23800.0,19.2364,19.2364,19.2016,19.2016,23800.0
2006-11-20 12:05:00,27.58,27.59,27.45,27.48,72600.0,19.2016,19.2085,19.1111,19.1319,72600.0
2006-11-20 12:10:00,27.48,27.5,27.45,27.45,57400.0,19.1319,19.1459,19.1111,19.1111,57400.0
2006-11-20 12:15:00,27.43,27.47,27.43,27.46,26600.0,19.0971,19.125,19.0971,19.118,26600.0
2006-11-20 12:20:00,27.47,27.48,27.32,27.35,104000.0,19.125,19.1319,19.0206,19.0414,104000.0
2006-11-20 12:25:00,27.36,27.36,27.29,27.33,64600.0,19.0484,19.0484,18.9997,19.0275,64600.0
2006-11-20 12:30:00,27.33,27.33,27.27,27.28,25800.0,19.0275,19.0275,18.9857,18.9927,25800.0
2006-11-20 12:35:00,27.27,27.27,27.16,27.19,96600.0,18.9857,18.9857,18.9092,18.93,96600.0
2006-11-20 12:40:00,27.19,27.24,27.19,27.21,27800.0,18.93,18.9649,18.93,18.944,27800.0
2006-11-20 12:45:00,27.21,27.21,27.15,27.18,43000.0,18.944,18.944,18.9022,18.9231,43000.0
2006-11-20 12:50:00,27.18,27.18,27.13,27.14,47200.0,18.9231,18.9231,18.8883,18.8952,47200.0
2006-11-20 12:55:00,27.15,27.16,27.14,27.14,29600.0,18.9022,18.9092,18.8952,18.8952,29600.0
2006-11-20 13:00:00,27.14,27.14,27.11,27.11,39600.0,18.8952,18.8952,18.8743,18.8743,39600.0
2006-11-20 13:05:00,27.07,27.11,27.06,27.09,60200.0,18.8465,18.8743,18.8395,18.8604,60200.0
2006-11-20 13:10:00,27.07,27.08,27.04,27.04,22400.0,18.8465,18.8535,18.8256,18.8256,22400.0
2006-11-20 13:15:00,27.04,27.06,27.0,27.05,49600.0,18.8256,18.8395,18.7978,18.8326,49600.0
2006-11-20 13:20:00,27.06,27.06,26.97,26.97,45000.0,18.8395,18.8395,18.7769,18.7769,45000.0
2006-11-20 13:25:00,26.97,26.98,26.87,26.89,52000.0,18.7769,18.7838,18.7073,18.7212,52000.0
2006-11-20 13:30:00,26.89,26.94,26.89,26.91,48600.0,18.7212,18.756,18.7212,18.7351,48600.0
2006-11-20 13:35:00,26.91,26.98,26.91,26.98,46200.0,18.7351,18.7838,18.7351,18.7838,46200.0
2006-11-20 13:40:00,26.99,27.03,26.97,27.03,33000.0,18.7908,18.8186,18.7769,18.8186,33000.0
2006-11-20 13:45:00,27.03,27.08,26.99,27.0,68000.0,18.8186,18.8535,18.7908,18.7978,68000.0
2006-11-20 13:50:00,26.99,27.04,26.97,27.0,63000.0,18.7908,18.8256,18.7769,18.7978,63000.0
2006-11-20 13:55:00,27.0,27.02,26.97,27.01,47400.0,18.7978,18.8117,18.7769,18.8047,47400.0
2006-11-20 14:00:00,27.02,27.09,26.99,27.04,61400.0,18.8117,18.8604,18.7908,18.8256,61400.0
2006-11-20 14:05:00,27.04,27.04,26.92,26.96,43400.0,18.8256,18.8256,18.7421,18.7699,43400.0
2006-11-20 14:10:00,26.97,27.0,26.95,27.0,25200.0,18.7769,18.7978,18.763,18.7978,25200.0
2006-11-20 14:15:00,27.0,27.0,26.96,26.96,15600.0,18.7978,18.7978,18.7699,18.7699,15600.0
2006-11-20 14:20:00,26.96,27.0,26.94,26.96,28400.0,18.7699,18.7978,18.756,18.7699,28400.0
2006-11-20 14:25:00,26.96,27.03,26.96,26.99,16600.0,18.7699,18.8186,18.7699,18.7908,16600.0
2006-11-20 14:30:00,26.99,27.02,26.97,27.02,20400.0,18.7908,18.8117,18.7769,18.8117,20400.0
2006-11-20 14:35:00,27.02,27.08,26.94,27.08,39600.0,18.8117,18.8535,18.756,18.8535,39600.0
2006-11-20 14:40:00,27.07,27.08,26.96,27.0,34400.0,18.8465,18.8535,18.7699,18.7978,34400.0
2006-11-20 14:45:00,27.0,27.03,27.0,27.0,23600.0,18.7978,18.8186,18.7978,18.7978,23600.0
2006-11-20 14:50:00,27.0,27.04,26.98,26.99,16200.0,18.7978,18.8256,18.7838,18.7908,16200.0
2006-11-20 14:55:00,26.99,27.1,26.99,27.09,56000.0,18.7908,18.8674,18.7908,18.8604,56000.0
2006-11-20 15:00:00,27.09,27.09,27.06,27.07,21400.0,18.8604,18.8604,18.8395,18.8465,21400.0
2006-11-20 15:05:00,27.06,27.13,27.05,27.13,35400.0,18.8395,18.8883,18.8326,18.8883,35400.0
2006-11-20 15:10:00,27.14,27.15,27.11,27.12,36200.0,18.8952,18.9022,18.8743,18.8813,36200.0
2006-11-20 15:15:00,27.12,27.18,27.09,27.18,24200.0,18.8813,18.9231,18.8604,18.9231,24200.0
2006-11-20 15:20:00,27.18,27.2,27.08,27.08,59400.0,18.9231,18.937,18.8535,18.8535,59400.0
2006-11-20 15:25:00,27.09,27.15,27.08,27.12,42600.0,18.8604,18.9022,18.8535,18.8813,42600.0
2006-11-20 15:30:00,27.11,27.19,27.11,27.18,35800.0,18.8743,18.93,18.8743,18.9231,35800.0
2006-11-20 15:35:00,27.18,27.24,27.18,27.24,43200.0,18.9231,18.9649,18.9231,18.9649,43200.0
2006-11-20 15:40:00,27.24,27.24,27.15,27.18,71600.0,18.9649,18.9649,18.9022,18.9231,71600.0
2006-11-20 15:45:00,27.17,27.24,27.17,27.24,43600.0,18.9161,18.9649,18.9161,18.9649,43600.0
2006-11-20 15:50:00,27.24,27.25,27.18,27.22,52000.0,18.9649,18.9718,18.9231,18.9509,52000.0
2006-11-20 15:55:00,27.21,27.25,27.2,27.24,130400.0,18.944,18.9718,18.937,18.9649,130400.0
2006-11-21 09:30:00,27.3,27.34,27.25,27.34,41600.0,19.0066,19.0345,18.9718,19.0345,41600.0
2006-11-21 09:35:00,27.35,27.44,27.34,27.44,11200.0,19.0414,19.1041,19.0345,19.1041,11200.0
2006-11-21 09:40:00,27.43,27.47,27.42,27.43,29000.0,19.0971,19.125,19.0902,19.0971,29000.0
2006-11-21 09:45:00,27.43,27.43,27.35,27.36,21000.0,19.0971,19.0971,19.0414,19.0484,21000.0
2006-11-21 09:50:00,27.36,27.38,27.34,27.38,30400.0,19.0484,19.0623,19.0345,19.0623,30400.0
2006-11-21 09:55:00,27.37,27.4,27.25,27.29,51200.0,19.0554,19.0762,18.9718,18.9997,51200.0
2006-11-21 10:00:00,27.29,27.29,27.24,27.26,18400.0,18.9997,18.9997,18.9649,18.9788,18400.0
2006-11-21 10:05:00,27.25,27.26,27.22,27.24,14400.0,18.9718,18.9788,18.9509,18.9649,14400.0
2006-11-21 10:10:00,27.24,27.24,27.16,27.24,25600.0,18.9649,18.9649,18.9092,18.9649,25600.0
2006-11-21 10:15:00,27.24,27.3,27.24,27.3,22400.0,18.9649,19.0066,18.9649,19.0066,22400.0
2006-11-21 10:20:00,27.3,27.3,27.28,27.29,39800.0,19.0066,19.0066,18.9927,18.9997,39800.0
2006-11-21 10:25:00,27.29,27.29,27.26,27.26,31200.0,18.9997,18.9997,18.9788,18.9788,31200.0
2006-11-21 10:30:00,27.25,27.29,27.25,27.28,25200.0,18.9718,18.9997,18.9718,18.9927,25200.0
2006-11-21 10:35:00,27.28,27.28,27.19,27.2,29200.0,18.9927,18.9927,18.93,18.937,29200.0
2006-11-21 10:40:00,27.19,27.2,27.15,27.16,28400.0,18.93,18.937,18.9022,18.9092,28400.0
2006-11-21 10:45:00,27.16,27.17,27.13,27.14,49200.0,18.9092,18.9161,18.8883,18.8952,49200.0
2006-11-21 10:50:00,27.14,27.17,27.13,27.16,20600.0,18.8952,18.9161,18.8883,18.9092,20600.0
2006-11-21 10:55:00,27.15,27.17,27.13,27.17,30600.0,18.9022,18.9161,18.8883,18.9161,30600.0
2006-11-21 11:00:00,27.17,27.17,27.09,27.09,65200.0,18.9161,18.9161,18.8604,18.8604,65200.0
2006-11-21 11:05:00,27.09,27.09,27.05,27.05,28000.0,18.8604,18.8604,18.8326,18.8326,28000.0
2006-11-21 11:10:00,27.06,27.06,27.0,27.0,22600.0,18.8395,18.8395,18.7978,18.7978,22600.0
2006-11-21 11:15:00,27.0,27.1,27.0,27.09,45800.0,18.7978,18.8674,18.7978,18.8604,45800.0
2006-11-21 11:20:00,27.08,27.09,27.01,27.01,49000.0,18.8535,18.8604,18.8047,18.8047,49000.0
2006-11-21 11:25:00,27.03,27.04,26.99,27.03,31600.0,18.8186,18.8256,18.7908,18.8186,31600.0
2006-11-21 11:30:00,27.04,27.04,27.0,27.0,21000.0,18.8256,18.8256,18.7978,18.7978,21000.0
2006-11-21 11:35:00,27.0,27.03,26.99,27.0,20400.0,18.7978,18.8186,18.7908,18.7978,20400.0
2006-11-21 11:40:00,27.0,27.0,26.95,26.99,21000.0,18.7978,18.7978,18.763,18.7908,21000.0
2006-11-21 11:45:00,26.99,27.0,26.94,26.95,20200.0,18.7908,18.7978,18.756,18.763,20200.0
2006-11-21 11:50:00,26.96,27.0,26.95,26.98,21600.0,18.7699,18.7978,18.763,18.7838,21600.0
2006-11-21 11:55:00,26.97,26.99,26.95,26.99,17800.0,18.7769,18.7908,18.763,18.7908,17800.0
2006-11-21 12:00:00,26.99,27.07,26.98,27.04,26800.0,18.7908,18.8465,18.7838,18.8256,26800.0
2006-11-21 12:05:00,27.03,27.03,26.97,26.98,18200.0,18.8186,18.8186,18.7769,18.7838,18200.0
2006-11-21 12:10:00,26.98,26.98,26.95,26.95,12200.0,18.7838,18.7838,18.763,18.763,12200.0
2006-11-21 12:15:00,26.96,26.96,26.9,26.93,19200.0,18.7699,18.7699,18.7281,18.749,19200.0
2006-11-21 12:20:00,26.93,26.95,26.9,26.93,37800.0,18.749,18.763,18.7281,18.749,37800.0
2006-11-21 12:25:00,26.93,26.93,26.82,26.82,68800.0,18.749,18.749,18.6724,18.6724,68800.0
2006-11-21 12:30:00,26.82,26.9,26.75,26.89,87600.0,18.6724,18.7281,18.6237,18.7212,87600.0
2006-11-21 12:35:00,26.88,26.89,26.81,26.89,33800.0,18.7142,18.7212,18.6655,18.7212,33800.0
2006-11-21 12:40:00,26.89,26.93,26.89,26.93,18600.0,18.7212,18.749,18.7212,18.749,18600.0
2006-11-21 12:45:00,26.93,26.93,26.91,26.93,15400.0,18.749,18.749,18.7351,18.749,15400.0
2006-11-21 12:50:00,26.91,26.95,26.91,26.94,22200.0,18.7351,18.763,18.7351,18.756,22200.0
2006-11-21 12:55:00,26.95,27.0,26.94,27.0,13200.0,18.763,18.7978,18.756,18.7978,13200.0
2006-11-21 13:00:00,27.01,27.02,26.96,26.96,19400.0,18.8047,18.8117,18.7699,18.7699,19400.0
2006-11-21 13:05:00,26.96,27.0,26.92,27.0,26000.0,18.7699,18.7978,18.7421,18.7978,26000.0
2006-11-21 13:10:00,26.99,27.03,26.99,27.0,10600.0,18.7908,18.8186,18.7908,18.7978,10600.0
2006-11-21 13:15:00,27.01,27.01,26.98,27.0,35600.0,18.8047,18.8047,18.7838,18.7978,35600.0
2006-11-21 13:20:00,27.0,27.0,26.95,26.97,23400.0,18.7978,18.7978,18.763,18.7769,23400.0
2006-11-21 13:25:00,26.97,26.97,26.87,26.89,23000.0,18.7769,18.7769,18.7073,18.7212,23000.0
2006-11-21 13:30:00,26.9,26.96,26.9,26.95,15400.0,18.7281,18.7699,18.7281,18.763,15400.0
2006-11-21 13:35:00,26.94,26.94,26.92,26.93,16800.0,18.756,18.756,18.7421,18.749,16800.0
2006-11-21 13:40:00,26.94,26.98,26.9,26.92,24600.0,18.756,18.7838,18.7281,18.7421,24600.0
2006-11-21 13:45:00,26.91,26.94,26.89,26.93,21000.0,18.7351,18.756,18.7212,18.749,21000.0
2006-11-21 13:50:00,26.95,26.95,26.92,26.93,30800.0,18.763,18.763,18.7421,18.749,30800.0
2006-11-21 13:55:00,26.93,26.97,26.93,26.94,15400.0,18.749,18.7769,18.749,18.756,15400.0
2006-11-21 14:00:00,26.95,26.96,26.93,26.95,17200.0,18.763,18.7699,18.749,18.763,17200.0
2006-11-21 14:05:00,26.95,26.95,26.91,26.94,17400.0,18.763,18.763,18.7351,18.756,17400.0
2006-11-21 14:10:00,26.95,26.98,26.95,26.96,15000.0,18.763,18.7838,18.763,18.7699,15000.0
2006-11-21 14:15:00,26.97,26.97,26.95,26.97,10200.0,18.7769,18.7769,18.763,18.7769,10200.0
2006-11-21 14:20:00,26.97,26.98,26.95,26.96,12000.0,18.7769,18.7838,18.763,18.7699,12000.0
2006-11-21 14:25:00,26.96,26.97,26.96,26.96,9400.0,18.7699,18.7769,18.7699,18.7699,9400.0
2006-11-21 14:30:00,26.97,27.0,26.97,26.99,17400.0,18.7769,18.7978,18.7769,18.7908,17400.0
2006-11-21 14:35:00,27.0,27.01,26.98,27.01,15000.0,18.7978,18.8047,18.7838,18.8047,15000.0
2006-11-21 14:40:00,27.0,27.02,26.96,26.97,14800.0,18.7978,18.8117,18.7699,18.7769,14800.0
2006-11-21 14:45:00,26.97,26.98,26.95,26.95,39800.0,18.7769,18.7838,18.763,18.763,39800.0
2006-11-21 14:50:00,26.96,26.96,26.94,26.96,37000.0,18.7699,18.7699,18.756,18.7699,37000.0
2006-11-21 14:55:00,26.96,26.97,26.93,26.93,31200.0,18.7699,18.7769,18.749,18.749,31200.0
2006-11-21 15:00:00,26.93,26.99,26.93,26.96,32400.0,18.749,18.7908,18.749,18.7699,32400.0
2006-11-21 15:05:00,26.95,26.97,26.92,26.93,27800.0,18.763,18.7769,18.7421,18.749,27800.0
2006-11-21 15:10:00,26.94,26.96,26.9,26.96,40600.0,18.756,18.7699,18.7281,18.7699,40600.0
2006-11-21 15:15:00,26.97,26.97,26.92,26.95,51200.0,18.7769,18.7769,18.7421,18.763,51200.0
2006-11-21 15:20:00,26.95,26.98,26.95,26.98,31200.0,18.763,18.7838,18.763,18.7838,31200.0
2006-11-21 15:25:00,26.98,27.0,26.98,27.0,16400.0,18.7838,18.7978,18.7838,18.7978,16400.0
2006-11-21 15:30:00,27.0,27.0,26.98,27.0,31000.0,18.7978,18.7978,18.7838,18.7978,31000.0
2006-11-21 15:35:00,27.0,27.01,27.0,27.0,38000.0,18.7978,18.8047,18.7978,18.7978,38000.0
2006-11-21 15:40:00,27.0,27.0,26.96,26.98,36800.0,18.7978,18.7978,18.7699,18.7838,36800.0
2006-11-21 15:45:00,26.99,26.99,26.9,26.92,57400.0,18.7908,18.7908,18.7281,18.7421,57400.0
2006-11-21 15:50:00,26.91,26.99,26.91,26.99,68000.0,18.7351,18.7908,18.7351,18.7908,68000.0
2006-11-21 15:55:00,26.99,27.02,26.96,26.98,39000.0,18.7908,18.8117,18.7699,18.7838,39000.0
2006-11-22 09:30:00,27.08,27.18,27.05,27.09,38800.0,18.8535,18.9231,18.8326,18.8604,38800.0
2006-11-22 09:35:00,27.06,27.17,27.06,27.14,21600.0,18.8395,18.9161,18.8395,18.8952,21600.0
2006-11-22 09:40:00,27.14,27.16,27.09,27.09,20200.0,18.8952,18.9092,18.8604,18.8604,20200.0
2006-11-22 09:45:00,27.09,27.14,27.09,27.13,11800.0,18.8604,18.8952,18.8604,18.8883,11800.0
2006-11-22 09:50:00,27.12,27.14,27.0,27.06,13800.0,18.8813,18.8952,18.7978,18.8395,13800.0
2006-11-22 09:55:00,27.06,27.1,27.06,27.08,11600.0,18.8395,18.8674,18.8395,18.8535,11600.0
2006-11-22 10:00:00,27.07,27.11,26.98,26.98,26800.0,18.8465,18.8743,18.7838,18.7838,26800.0
2006-11-22 10:05:00,26.97,26.98,26.92,26.93,7600.0,18.7769,18.7838,18.7421,18.749,7600.0
2006-11-22 10:10:00,26.94,26.94,26.89,26.89,14200.0,18.756,18.756,18.7212,18.7212,14200.0
2006-11-22 10:15:00,26.89,26.96,26.89,26.91,12000.0,18.7212,18.7699,18.7212,18.7351,12000.0
2006-11-22 10:20:00,26.9,26.92,26.9,26.9,15600.0,18.7281,18.7421,18.7281,18.7281,15600.0
2006-11-22 10:25:00,26.9,26.9,26.88,26.9,12200.0,18.7281,18.7281,18.7142,18.7281,12200.0
2006-11-22 10:30:00,26.89,26.9,26.86,26.87,22200.0,18.7212,18.7281,18.7003,18.7073,22200.0
2006-11-22 10:35:00,26.88,26.9,26.87,26.88,34600.0,18.7142,18.7281,18.7073,18.7142,34600.0
2006-11-22 10:40:00,26.86,26.88,26.85,26.86,14200.0,18.7003,18.7142,18.6933,18.7003,14200.0
2006-11-22 10:45:00,26.85,26.92,26.85,26.91,12200.0,18.6933,18.7421,18.6933,18.7351,12200.0
2006-11-22 10:50:00,26.91,26.93,26.88,26.89,10600.0,18.7351,18.749,18.7142,18.7212,10600.0
2006-11-22 10:55:00,26.89,26.96,26.89,26.95,21400.0,18.7212,18.7699,18.7212,18.763,21400.0
2006-11-22 11:00:00,26.95,26.99,26.94,26.97,17600.0,18.763,18.7908,18.756,18.7769,17600.0
2006-11-22 11:05:00,26.96,26.99,26.96,26.98,11400.0,18.7699,18.7908,18.7699,18.7838,11400.0
2006-11-22 11:10:00,26.98,27.05,26.98,27.03,17600.0,18.7838,18.8326,18.7838,18.8186,17600.0
2006-11-22 11:15:00,27.03,27.03,27.0,27.0,10600.0,18.8186,18.8186,18.7978,18.7978,10600.0
2006-11-22 11:20:00,27.0,27.07,27.0,27.04,7600.0,18.7978,18.8465,18.7978,18.8256,7600.0
2006-11-22 11:25:00,27.05,27.05,26.99,26.99,7400.0,18.8326,18.8326,18.7908,18.7908,7400.0
2006-11-22 11:30:00,27.0,27.04,27.0,27.03,6800.0,18.7978,18.8256,18.7978,18.8186,6800.0
2006-11-22 11:35:00,27.03,27.03,26.98,27.0,4800.0,18.8186,18.8186,18.7838,18.7978,4800.0
2006-11-22 11:40:00,26.99,27.0,26.98,27.0,8600.0,18.7908,18.7978,18.7838,18.7978,8600.0
2006-11-22 11:45:00,26.99,27.04,26.99,27.04,7800.0,18.7908,18.8256,18.7908,18.8256,7800.0
2006-11-22 11:50:00,27.04,27.1,27.04,27.1,14200.0,18.8256,18.8674,18.8256,18.8674,14200.0
2006-11-22 11:55:00,27.11,27.11,27.04,27.05,21400.0,18.8743,18.8743,18.8256,18.8326,21400.0
2006-11-22 12:00:00,27.05,27.11,27.04,27.1,15000.0,18.8326,18.8743,18.8256,18.8674,15000.0
2006-11-22 12:05:00,27.11,27.11,27.09,27.09,7400.0,18.8743,18.8743,18.8604,18.8604,7400.0
2006-11-22 12:10:00,27.09,27.11,27.08,27.1,5200.0,18.8604,18.8743,18.8535,18.8674,5200.0
2006-11-22 12:15:00,27.1,27.11,27.08,27.09,4400.0,18.8674,18.8743,18.8535,18.8604,4400.0
2006-11-22 12:20:00,27.09,27.1,27.09,27.09,4600.0,18.8604,18.8674,18.8604,18.8604,4600.0
2006-11-22 12:25:00,27.09,27.1,27.08,27.08,12800.0,18.8604,18.8674,18.8535,18.8535,12800.0
2006-11-22 12:30:00,27.09,27.1,27.08,27.1,2400.0,18.8604,18.8674,18.8535,18.8674,2400.0
2006-11-22 12:35:00,27.1,27.1,27.08,27.08,10400.0,18.8674,18.8674,18.8535,18.8535,10400.0
2006-11-22 12:40:00,27.08,27.08,26.98,26.98,21600.0,18.8535,18.8535,18.7838,18.7838,21600.0
2006-11-22 12:45:00,26.98,26.99,26.98,26.99,1000.0,18.7838,18.7908,18.7838,18.7908,1000.0
2006-11-22 12:50:00,26.97,26.98,26.96,26.96,1600.0,18.7769,18.7838,18.7699,18.7699,1600.0
2006-11-22 12:55:00,26.96,26.97,26.96,26.96,3800.0,18.7699,18.7769,18.7699,18.7699,3800.0
2006-11-22 13:00:00,26.95,26.97,26.95,26.97,5000.0,18.763,18.7769,18.763,18.7769,5000.0
2006-11-22 13:05:00,26.98,26.98,26.97,26.98,5800.0,18.7838,18.7838,18.7769,18.7838,5800.0
2006-11-22 13:10:00,26.98,26.98,26.97,26.98,2200.0,18.7838,18.7838,18.7769,18.7838,2200.0
2006-11-22 13:15:00,26.97,27.0,26.97,26.98,6600.0,18.7769,18.7978,18.7769,18.7838,6600.0
2006-11-22 13:20:00,26.98,27.0,26.97,26.98,3400.0,18.7838,18.7978,18.7769,18.7838,3400.0
2006-11-22 13:25:00,26.99,27.0,26.99,26.99,3400.0,18.7908,18.7978,18.7908,18.7908,3400.0
2006-11-22 13:30:00,26.99,27.0,26.98,26.98,3200.0,18.7908,18.7978,18.7838,18.7838,3200.0
2006-11-22 13:35:00,26.99,27.03,26.97,26.97,12600.0,18.7908,18.8186,18.7769,18.7769,12600.0
2006-11-22 13:40:00,26.97,26.97,26.89,26.89,21000.0,18.7769,18.7769,18.7212,18.7212,21000.0
2006-11-22 13:45:00,26.89,26.9,26.88,26.9,25000.0,18.7212,18.7281,18.7142,18.7281,25000.0
2006-11-22 13:50:00,26.88,26.9,26.83,26.85,14400.0,18.7142,18.7281,18.6794,18.6933,14400.0
2006-11-22 13:55:00,26.85,26.87,26.85,26.87,2600.0,18.6933,18.7073,18.6933,18.7073,2600.0
2006-11-22 14:00:00,26.87,26.92,26.86,26.92,6200.0,18.7073,18.7421,18.7003,18.7421,6200.0
2006-11-22 14:05:00,26.9,26.95,26.9,26.93,5000.0,18.7281,18.763,18.7281,18.749,5000.0
2006-11-22 14:10:00,26.93,26.99,26.93,26.98,7200.0,18.749,18.7908,18.749,18.7838,7200.0
2006-11-22 14:15:00,26.98,27.03,26.98,27.03,8600.0,18.7838,18.8186,18.7838,18.8186,8600.0
2006-11-22 14:20:00,27.03,27.03,27.0,27.03,6000.0,18.8186,18.8186,18.7978,18.8186,6000.0
2006-11-22 14:25:00,27.03,27.03,26.96,26.96,8400.0,18.8186,18.8186,18.7699,18.7699,8400.0
2006-11-22 14:30:00,26.96,26.98,26.93,26.98,6400.0,18.7699,18.7838,18.749,18.7838,6400.0
2006-11-22 14:35:00,26.98,26.98,26.95,26.97,9400.0,18.7838,18.7838,18.763,18.7769,9400.0
2006-11-22 14:40:00,26.96,26.99,26.95,26.97,14000.0,18.7699,18.7908,18.763,18.7769,14000.0
2006-11-22 14:45:00,26.97,27.0,26.95,27.0,11600.0,18.7769,18.7978,18.763,18.7978,11600.0
2006-11-22 14:50:00,26.99,27.02,26.98,26.99,5800.0,18.7908,18.8117,18.7838,18.7908,5800.0
2006-11-22 14:55:00,27.0,27.0,26.98,27.0,4600.0,18.7978,18.7978,18.7838,18.7978,4600.0
2006-11-22 15:00:00,27.0,27.08,27.0,27.08,11800.0,18.7978,18.8535,18.7978,18.8535,11800.0
2006-11-22 15:05:00,27.07,27.11,27.07,27.1,12600.0,18.8465,18.8743,18.8465,18.8674,12600.0
2006-11-22 15:10:00,27.08,27.08,27.07,27.08,3800.0,18.8535,18.8535,18.8465,18.8535,3800.0
2006-11-22 15:15:00,27.08,27.08,27.06,27.06,7800.0,18.8535,18.8535,18.8395,18.8395,7800.0
2006-11-22 15:20:00,27.06,27.08,27.06,27.07,10600.0,18.8395,18.8535,18.8395,18.8465,10600.0
2006-11-22 15:25:00,27.08,27.15,27.06,27.14,56400.0,18.8535,18.9022,18.8395,18.8952,56400.0
2006-11-22 15:30:00,27.13,27.13,27.09,27.1,13600.0,18.8883,18.8883,18.8604,18.8674,13600.0
2006-11-22 15:35:00,27.1,27.1,27.07,27.1,5800.0,18.8674,18.8674,18.8465,18.8674,5800.0
2006-11-22 15:40:00,27.09,27.09,27.05,27.06,13600.0,18.8604,18.8604,18.8326,18.8395,13600.0
2006-11-22 15:45:00,27.07,27.1,27.07,27.08,17200.0,18.8465,18.8674,18.8465,18.8535,17200.0
2006-11-22 15:50:00,27.09,27.09,27.0,27.03,26600.0,18.8604,18.8604,18.7978,18.8186,26600.0
2006-11-22 15:55:00,27.03,27.04,27.01,27.04,37000.0,18.8186,18.8256,18.8047,18.8256,37000.0
2006-11-24 09:30:00,27.01,27.04,27.0,27.04,17800.0,18.8047,18.8256,18.7978,18.8256,17800.0
2006-11-24 09:35:00,27.02,27.1,27.0,27.03,13000.0,18.8117,18.8674,18.7978,18.8186,13000.0
2006-11-24 09:40:00,27.0,27.01,26.9,26.9,15800.0,18.7978,18.8047,18.7281,18.7281,15800.0
2006-11-24 09:45:00,26.87,26.88,26.85,26.86,24600.0,18.7073,18.7142,18.6933,18.7003,24600.0
2006-11-24 09:50:00,26.85,26.85,26.78,26.78,10200.0,18.6933,18.6933,18.6446,18.6446,10200.0
2006-11-24 09:55:00,26.78,26.79,26.75,26.79,19000.0,18.6446,18.6516,18.6237,18.6516,19000.0
2006-11-24 10:00:00,26.79,26.86,26.79,26.86,6200.0,18.6516,18.7003,18.6516,18.7003,6200.0
2006-11-24 10:05:00,26.87,26.88,26.82,26.87,21800.0,18.7073,18.7142,18.6724,18.7073,21800.0
2006-11-24 10:10:00,26.86,26.87,26.85,26.86,15200.0,18.7003,18.7073,18.6933,18.7003,15200.0
2006-11-24 10:15:00,26.86,26.88,26.84,26.86,22400.0,18.7003,18.7142,18.6864,18.7003,22400.0
2006-11-24 10:20:00,26.88,26.98,26.86,26.86,39000.0,18.7142,18.7838,18.7003,18.7003,39000.0
2006-11-24 10:25:00,26.86,26.93,26.86,26.89,37600.0,18.7003,18.749,18.7003,18.7212,37600.0
2006-11-24 10:30:00,26.9,26.91,26.86,26.9,12800.0,18.7281,18.7351,18.7003,18.7281,12800.0
2006-11-24 10:35:00,26.9,26.92,26.9,26.92,13800.0,18.7281,18.7421,18.7281,18.7421,13800.0
2006-11-24 10:40:00,26.92,27.01,26.92,27.0,62400.0,18.7421,18.8047,18.7421,18.7978,62400.0
2006-11-24 10:45:00,27.0,27.0,26.98,26.99,10600.0,18.7978,18.7978,18.7838,18.7908,10600.0
2006-11-24 10:50:00,27.0,27.1,27.0,27.1,16400.0,18.7978,18.8674,18.7978,18.8674,16400.0
2006-11-24 10:55:00,27.11,27.12,27.08,27.08,11000.0,18.8743,18.8813,18.8535,18.8535,11000.0
2006-11-24 11:00:00,27.09,27.09,27.01,27.02,46400.0,18.8604,18.8604,18.8047,18.8117,46400.0
2006-11-24 11:05:00,27.02,27.08,27.02,27.08,8200.0,18.8117,18.8535,18.8117,18.8535,8200.0
2006-11-24 11:10:00,27.08,27.16,27.08,27.16,12600.0,18.8535,18.9092,18.8535,18.9092,12600.0
2006-11-24 11:15:00,27.16,27.19,27.07,27.09,9400.0,18.9092,18.93,18.8465,18.8604,9400.0
2006-11-24 11:20:00,27.09,27.11,27.07,27.08,7600.0,18.8604,18.8743,18.8465,18.8535,7600.0
2006-11-24 11:25:00,27.08,27.08,27.03,27.03,4600.0,18.8535,18.8535,18.8186,18.8186,4600.0
2006-11-24 11:30:00,27.03,27.03,26.96,26.96,10600.0,18.8186,18.8186,18.7699,18.7699,10600.0
2006-11-24 11:35:00,26.97,26.97,26.93,26.93,11600.0,18.7769,18.7769,18.749,18.749,11600.0
2006-11-24 11:40:00,26.93,26.95,26.89,26.95,12000.0,18.749,18.763,18.7212,18.763,12000.0
2006-11-24 11:45:00,26.95,27.03,26.94,27.03,10800.0,18.763,18.8186,18.756,18.8186,10800.0
2006-11-24 11:50:00,27.03,27.03,26.91,26.93,33000.0,18.8186,18.8186,18.7351,18.749,33000.0
2006-11-24 11:55:00,26.96,26.97,26.95,26.97,2600.0,18.7699,18.7769,18.763,18.7769,2600.0
2006-11-24 12:00:00,26.98,27.0,26.98,27.0,6600.0,18.7838,18.7978,18.7838,18.7978,6600.0
2006-11-24 12:05:00,27.04,27.08,27.02,27.08,6600.0,18.8256,18.8535,18.8117,18.8535,6600.0
2006-11-24 12:10:00,27.11,27.16,27.1,27.15,14000.0,18.8743,18.9092,18.8674,18.9022,14000.0
2006-11-24 12:15:00,27.14,27.16,27.13,27.15,18400.0,18.8952,18.9092,18.8883,18.9022,18400.0
2006-11-24 12:20:00,27.16,27.2,27.16,27.18,6600.0,18.9092,18.937,18.9092,18.9231,6600.0
2006-11-24 12:25:00,27.2,27.23,27.2,27.21,11000.0,18.937,18.9579,18.937,18.944,11000.0
2006-11-24 12:30:00,27.21,27.21,27.2,27.2,2800.0,18.944,18.944,18.937,18.937,2800.0
2006-11-24 12:35:00,27.19,27.19,27.17,27.17,5000.0,18.93,18.93,18.9161,18.9161,5000.0
2006-11-24 12:40:00,27.18,27.18,27.15,27.15,3800.0,18.9231,18.9231,18.9022,18.9022,3800.0
2006-11-24 12:45:00,27.16,27.18,27.15,27.16,9400.0,18.9092,18.9231,18.9022,18.9092,9400.0
2006-11-24 12:50:00,27.17,27.17,27.16,27.16,6200.0,18.9161,18.9161,18.9092,18.9092,6200.0
2006-11-24 12:55:00,27.16,27.16,27.1,27.14,10400.0,18.9092,18.9092,18.8674,18.8952,10400.0
2006-11-24 13:00:00,27.14,27.15,27.11,27.11,11800.0,18.8952,18.9022,18.8743,18.8743,11800.0
2006-11-24 13:05:00,27.11,27.11,27.11,27.11,0.0,18.8743,18.8743,18.8743,18.8743,0.0
2006-11-24 13:10:00,27.11,27.11,27.11,27.11,0.0,18.8743,18.8743,18.8743,18.8743,0.0
2006-11-24 13:15:00,27.11,27.11,27.11,27.11,0.0,18.8743,18.8743,18.8743,18.8743,0.0
2006-11-24 13:20:00,27.11,27.11,27.11,27.11,0.0,18.8743,18.8743,18.8743,18.8743,0.0
2006-11-24 13:25:00,27.11,27.11,27.11,27.11,0.0,18.8743,18.8743,18.8743,18.8743,0.0
2006-11-24 13:30:00,27.11,27.11,27.11,27.11,0.0,18.8743,18.8743,18.8743,18.8743,0.0
2006-11-24 13:35:00,27.11,27.11,27.11,27.11,0.0,18.8743,18.8743,18.8743,18.8743,0.0
2006-11-24 13:40:00,27.59,27.59,27.53,27.53,400.0,19.2085,19.2085,19.1668,19.1668,400.0
2006-11-24 13:45:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 13:50:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 13:55:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 14:00:00,27.53,27.53,27.53,27.53,200.0,19.1668,19.1668,19.1668,19.1668,200.0
2006-11-24 14:05:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 14:10:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 14:15:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 14:20:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 14:25:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 14:30:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 14:35:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 14:40:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 14:45:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 14:50:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 14:55:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 15:00:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 15:05:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 15:10:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 15:15:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 15:20:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 15:25:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 15:30:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 15:35:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 15:40:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 15:45:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 15:50:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 15:55:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-27 09:30:00,27.1,27.11,27.07,27.08,22000.0,18.8674,18.8743,18.8465,18.8535,22000.0
2006-11-27 09:35:00,27.08,27.08,26.99,27.0,39000.0,18.8535,18.8535,18.7908,18.7978,39000.0
2006-11-27 09:40:00,27.07,27.07,26.86,26.86,29400.0,18.8465,18.8465,18.7003,18.7003,29400.0
2006-11-27 09:45:00,26.85,26.94,26.83,26.93,11200.0,18.6933,18.756,18.6794,18.749,11200.0
2006-11-27 09:50:00,26.96,27.0,26.93,26.97,32400.0,18.7699,18.7978,18.749,18.7769,32400.0
2006-11-27 09:55:00,26.97,26.98,26.95,26.97,25200.0,18.7769,18.7838,18.763,18.7769,25200.0
2006-11-27 10:00:00,26.96,27.0,26.95,26.98,24000.0,18.7699,18.7978,18.763,18.7838,24000.0
2006-11-27 10:05:00,26.98,26.99,26.96,26.97,19800.0,18.7838,18.7908,18.7699,18.7769,19800.0
2006-11-27 10:10:00,26.97,26.99,26.95,26.96,21400.0,18.7769,18.7908,18.763,18.7699,21400.0
2006-11-27 10:15:00,26.95,27.04,26.95,27.03,30600.0,18.763,18.8256,18.763,18.8186,30600.0
2006-11-27 10:20:00,27.04,27.07,26.98,27.03,37400.0,18.8256,18.8465,18.7838,18.8186,37400.0
2006-11-27 10:25:00,27.03,27.04,27.0,27.03,25800.0,18.8186,18.8256,18.7978,18.8186,25800.0
2006-11-27 10:30:00,27.02,27.07,27.0,27.04,22600.0,18.8117,18.8465,18.7978,18.8256,22600.0
2006-11-27 10:35:00,27.05,27.05,27.0,27.05,9800.0,18.8326,18.8326,18.7978,18.8326,9800.0
2006-11-27 10:40:00,27.05,27.07,27.0,27.0,10200.0,18.8326,18.8465,18.7978,18.7978,10200.0
2006-11-27 10:45:00,27.01,27.09,27.0,27.09,14800.0,18.8047,18.8604,18.7978,18.8604,14800.0
2006-11-27 10:50:00,27.09,27.14,27.09,27.11,23200.0,18.8604,18.8952,18.8604,18.8743,23200.0
2006-11-27 10:55:00,27.11,27.18,27.09,27.18,20000.0,18.8743,18.9231,18.8604,18.9231,20000.0
2006-11-27 11:00:00,27.16,27.16,27.08,27.08,16000.0,18.9092,18.9092,18.8535,18.8535,16000.0
2006-11-27 11:05:00,27.08,27.13,27.08,27.11,5200.0,18.8535,18.8883,18.8535,18.8743,5200.0
2006-11-27 11:10:00,27.13,27.13,27.03,27.03,58400.0,18.8883,18.8883,18.8186,18.8186,58400.0
2006-11-27 11:15:00,27.04,27.11,27.03,27.11,9000.0,18.8256,18.8743,18.8186,18.8743,9000.0
2006-11-27 11:20:00,27.11,27.11,27.05,27.06,35400.0,18.8743,18.8743,18.8326,18.8395,35400.0
2006-11-27 11:25:00,27.04,27.06,27.03,27.04,16600.0,18.8256,18.8395,18.8186,18.8256,16600.0
2006-11-27 11:30:00,27.06,27.11,27.06,27.11,11800.0,18.8395,18.8743,18.8395,18.8743,11800.0
2006-11-27 11:35:00,27.1,27.18,27.1,27.18,16600.0,18.8674,18.9231,18.8674,18.9231,16600.0
2006-11-27 11:40:00,27.18,27.2,27.15,27.15,55400.0,18.9231,18.937,18.9022,18.9022,55400.0
2006-11-27 11:45:00,27.15,27.2,27.15,27.19,20200.0,18.9022,18.937,18.9022,18.93,20200.0
2006-11-27 11:50:00,27.19,27.2,27.17,27.17,25400.0,18.93,18.937,18.9161,18.9161,25400.0
2006-11-27 11:55:00,27.16,27.16,27.07,27.07,12000.0,18.9092,18.9092,18.8465,18.8465,12000.0
2006-11-27 12:00:00,27.08,27.11,27.07,27.11,20200.0,18.8535,18.8743,18.8465,18.8743,20200.0
2006-11-27 12:05:00,27.1,27.17,27.1,27.15,10800.0,18.8674,18.9161,18.8674,18.9022,10800.0
2006-11-27 12:10:00,27.16,27.2,27.16,27.18,21400.0,18.9092,18.937,18.9092,18.9231,21400.0
2006-11-27 12:15:00,27.18,27.18,27.13,27.13,44000.0,18.9231,18.9231,18.8883,18.8883,44000.0
2006-11-27 12:20:00,27.13,27.13,27.11,27.12,95200.0,18.8883,18.8883,18.8743,18.8813,95200.0
2006-11-27 12:25:00,27.11,27.13,27.1,27.11,14400.0,18.8743,18.8883,18.8674,18.8743,14400.0
2006-11-27 12:30:00,27.11,27.11,27.02,27.02,19600.0,18.8743,18.8743,18.8117,18.8117,19600.0
2006-11-27 12:35:00,27.02,27.02,26.98,26.98,8400.0,18.8117,18.8117,18.7838,18.7838,8400.0
2006-11-27 12:40:00,26.97,26.99,26.96,26.96,7200.0,18.7769,18.7908,18.7699,18.7699,7200.0
2006-11-27 12:45:00,26.94,26.95,26.93,26.93,6800.0,18.756,18.763,18.749,18.749,6800.0
2006-11-27 12:50:00,26.93,26.93,26.88,26.88,12200.0,18.749,18.749,18.7142,18.7142,12200.0
2006-11-27 12:55:00,26.88,26.89,26.81,26.81,14000.0,18.7142,18.7212,18.6655,18.6655,14000.0
2006-11-27 13:00:00,26.81,26.86,26.78,26.86,17600.0,18.6655,18.7003,18.6446,18.7003,17600.0
2006-11-27 13:05:00,26.85,26.87,26.84,26.87,10600.0,18.6933,18.7073,18.6864,18.7073,10600.0
2006-11-27 13:10:00,26.87,26.88,26.86,26.87,11600.0,18.7073,18.7142,18.7003,18.7073,11600.0
2006-11-27 13:15:00,26.87,26.87,26.85,26.86,10200.0,18.7073,18.7073,18.6933,18.7003,10200.0
2006-11-27 13:20:00,26.85,26.88,26.84,26.85,9200.0,18.6933,18.7142,18.6864,18.6933,9200.0
2006-11-27 13:25:00,26.85,26.91,26.85,26.91,10600.0,18.6933,18.7351,18.6933,18.7351,10600.0
2006-11-27 13:30:00,26.92,26.93,26.88,26.9,6400.0,18.7421,18.749,18.7142,18.7281,6400.0
2006-11-27 13:35:00,26.91,26.93,26.86,26.86,9400.0,18.7351,18.749,18.7003,18.7003,9400.0
2006-11-27 13:40:00,26.84,26.92,26.84,26.92,6200.0,18.6864,18.7421,18.6864,18.7421,6200.0
2006-11-27 13:45:00,26.93,26.93,26.88,26.88,5200.0,18.749,18.749,18.7142,18.7142,5200.0
2006-11-27 13:50:00,26.88,26.89,26.87,26.87,3600.0,18.7142,18.7212,18.7073,18.7073,3600.0
2006-11-27 13:55:00,26.89,26.89,26.88,26.89,3400.0,18.7212,18.7212,18.7142,18.7212,3400.0
2006-11-27 14:00:00,26.88,26.92,26.88,26.9,8200.0,18.7142,18.7421,18.7142,18.7281,8200.0
2006-11-27 14:05:00,26.9,26.91,26.75,26.75,33000.0,18.7281,18.7351,18.6237,18.6237,33000.0
2006-11-27 14:10:00,26.76,26.78,26.73,26.73,21800.0,18.6307,18.6446,18.6098,18.6098,21800.0
2006-11-27 14:15:00,26.74,26.83,26.74,26.83,16400.0,18.6167,18.6794,18.6167,18.6794,16400.0
2006-11-27 14:20:00,26.83,26.83,26.75,26.75,11800.0,18.6794,18.6794,18.6237,18.6237,11800.0
2006-11-27 14:25:00,26.75,26.78,26.73,26.77,21400.0,18.6237,18.6446,18.6098,18.6376,21400.0
2006-11-27 14:30:00,26.77,26.8,26.69,26.69,11600.0,18.6376,18.6585,18.5819,18.5819,11600.0
2006-11-27 14:35:00,26.68,26.78,26.68,26.75,13000.0,18.575,18.6446,18.575,18.6237,13000.0
2006-11-27 14:40:00,26.75,26.76,26.74,26.74,13400.0,18.6237,18.6307,18.6167,18.6167,13400.0
2006-11-27 14:45:00,26.74,26.75,26.69,26.71,23200.0,18.6167,18.6237,18.5819,18.5959,23200.0
2006-11-27 14:50:00,26.71,26.72,26.69,26.69,9800.0,18.5959,18.6028,18.5819,18.5819,9800.0
2006-11-27 14:55:00,26.69,26.71,26.68,26.68,21400.0,18.5819,18.5959,18.575,18.575,21400.0
2006-11-27 15:00:00,26.68,26.7,26.68,26.69,13800.0,18.575,18.5889,18.575,18.5819,13800.0
2006-11-27 15:05:00,26.69,26.73,26.68,26.72,21600.0,18.5819,18.6098,18.575,18.6028,21600.0
2006-11-27 15:10:00,26.73,26.75,26.71,26.74,15200.0,18.6098,18.6237,18.5959,18.6167,15200.0
2006-11-27 15:15:00,26.73,26.73,26.72,26.73,10400.0,18.6098,18.6098,18.6028,18.6098,10400.0
2006-11-27 15:20:00,26.73,26.75,26.68,26.74,22600.0,18.6098,18.6237,18.575,18.6167,22600.0
2006-11-27 15:25:00,26.74,26.75,26.73,26.73,8000.0,18.6167,18.6237,18.6098,18.6098,8000.0
2006-11-27 15:30:00,26.74,26.8,26.73,26.8,18200.0,18.6167,18.6585,18.6098,18.6585,18200.0
2006-11-27 15:35:00,26.79,26.8,26.76,26.78,15000.0,18.6516,18.6585,18.6307,18.6446,15000.0
2006-11-27 15:40:00,26.78,26.78,26.75,26.75,14600.0,18.6446,18.6446,18.6237,18.6237,14600.0
2006-11-27 15:45:00,26.75,26.81,26.74,26.8,16800.0,18.6237,18.6655,18.6167,18.6585,16800.0
2006-11-27 15:50:00,26.81,26.81,26.73,26.74,18800.0,18.6655,18.6655,18.6098,18.6167,18800.0
2006-11-27 15:55:00,26.73,26.74,26.68,26.71,21600.0,18.6098,18.6167,18.575,18.5959,21600.0
2006-11-28 09:30:00,26.65,26.67,26.61,26.61,15600.0,18.5541,18.568,18.5262,18.5262,15600.0
2006-11-28 09:35:00,26.65,26.71,26.61,26.66,10200.0,18.5541,18.5959,18.5262,18.5611,10200.0
2006-11-28 09:40:00,26.63,26.65,26.59,26.61,15400.0,18.5402,18.5541,18.5123,18.5262,15400.0
2006-11-28 09:45:00,26.61,26.64,26.57,26.59,26400.0,18.5262,18.5471,18.4984,18.5123,26400.0
2006-11-28 09:50:00,26.58,26.64,26.58,26.63,13200.0,18.5054,18.5471,18.5054,18.5402,13200.0
2006-11-28 09:55:00,26.61,26.68,26.61,26.67,4600.0,18.5262,18.575,18.5262,18.568,4600.0
2006-11-28 10:00:00,26.66,26.75,26.63,26.75,18800.0,18.5611,18.6237,18.5402,18.6237,18800.0
2006-11-28 10:05:00,26.75,26.81,26.75,26.78,7800.0,18.6237,18.6655,18.6237,18.6446,7800.0
2006-11-28 10:10:00,26.78,26.81,26.75,26.77,12200.0,18.6446,18.6655,18.6237,18.6376,12200.0
2006-11-28 10:15:00,26.77,26.78,26.73,26.73,13400.0,18.6376,18.6446,18.6098,18.6098,13400.0
2006-11-28 10:20:00,26.73,26.85,26.73,26.81,24800.0,18.6098,18.6933,18.6098,18.6655,24800.0
2006-11-28 10:25:00,26.82,26.9,26.82,26.9,10600.0,18.6724,18.7281,18.6724,18.7281,10600.0
2006-11-28 10:30:00,26.91,26.97,26.9,26.95,16800.0,18.7351,18.7769,18.7281,18.763,16800.0
2006-11-28 10:35:00,26.97,27.0,26.96,27.0,7600.0,18.7769,18.7978,18.7699,18.7978,7600.0
2006-11-28 10:40:00,27.02,27.02,26.94,26.94,6600.0,18.8117,18.8117,18.756,18.756,6600.0
2006-11-28 10:45:00,26.93,26.93,26.88,26.88,6400.0,18.749,18.749,18.7142,18.7142,6400.0
2006-11-28 10:50:00,26.86,26.86,26.83,26.83,5400.0,18.7003,18.7003,18.6794,18.6794,5400.0
2006-11-28 10:55:00,26.83,26.85,26.76,26.79,25600.0,18.6794,18.6933,18.6307,18.6516,25600.0
2006-11-28 11:00:00,26.79,26.79,26.75,26.75,6400.0,18.6516,18.6516,18.6237,18.6237,6400.0
2006-11-28 11:05:00,26.75,26.75,26.73,26.73,4800.0,18.6237,18.6237,18.6098,18.6098,4800.0
2006-11-28 11:10:00,26.73,26.74,26.71,26.71,4800.0,18.6098,18.6167,18.5959,18.5959,4800.0
2006-11-28 11:15:00,26.71,26.71,26.66,26.68,8200.0,18.5959,18.5959,18.5611,18.575,8200.0
2006-11-28 11:20:00,26.67,26.67,26.64,26.65,15400.0,18.568,18.568,18.5471,18.5541,15400.0
2006-11-28 11:25:00,26.64,26.68,26.64,26.66,10400.0,18.5471,18.575,18.5471,18.5611,10400.0
2006-11-28 11:30:00,26.65,26.66,26.63,26.66,6800.0,18.5541,18.5611,18.5402,18.5611,6800.0
2006-11-28 11:35:00,26.66,26.7,26.66,26.7,8400.0,18.5611,18.5889,18.5611,18.5889,8400.0
2006-11-28 11:40:00,26.7,26.75,26.7,26.71,8800.0,18.5889,18.6237,18.5889,18.5959,8800.0
2006-11-28 11:45:00,26.71,26.71,26.65,26.67,8200.0,18.5959,18.5959,18.5541,18.568,8200.0
2006-11-28 11:50:00,26.67,26.73,26.66,26.73,7800.0,18.568,18.6098,18.5611,18.6098,7800.0
2006-11-28 11:55:00,26.72,26.73,26.64,26.64,12400.0,18.6028,18.6098,18.5471,18.5471,12400.0
2006-11-28 12:00:00,26.64,26.65,26.61,26.63,8000.0,18.5471,18.5541,18.5262,18.5402,8000.0
2006-11-28 12:05:00,26.64,26.65,26.61,26.64,13400.0,18.5471,18.5541,18.5262,18.5471,13400.0
2006-11-28 12:10:00,26.63,26.66,26.63,26.66,3800.0,18.5402,18.5611,18.5402,18.5611,3800.0
2006-11-28 12:15:00,26.65,26.66,26.65,26.65,4000.0,18.5541,18.5611,18.5541,18.5541,4000.0
2006-11-28 12:20:00,26.66,26.67,26.64,26.65,7800.0,18.5611,18.568,18.5471,18.5541,7800.0
2006-11-28 12:25:00,26.65,26.66,26.64,26.66,5800.0,18.5541,18.5611,18.5471,18.5611,5800.0
2006-11-28 12:30:00,26.64,26.69,26.62,26.66,12400.0,18.5471,18.5819,18.5332,18.5611,12400.0
2006-11-28 12:35:00,26.65,26.65,26.6,26.62,9200.0,18.5541,18.5541,18.5193,18.5332,9200.0
2006-11-28 12:40:00,26.61,26.64,26.61,26.62,6800.0,18.5262,18.5471,18.5262,18.5332,6800.0
2006-11-28 12:45:00,26.61,26.63,26.6,26.62,9000.0,18.5262,18.5402,18.5193,18.5332,9000.0
2006-11-28 12:50:00,26.62,26.66,26.62,26.64,8800.0,18.5332,18.5611,18.5332,18.5471,8800.0
2006-11-28 12:55:00,26.63,26.65,26.63,26.65,5000.0,18.5402,18.5541,18.5402,18.5541,5000.0
2006-11-28 13:00:00,26.64,26.68,26.64,26.68,9400.0,18.5471,18.575,18.5471,18.575,9400.0
2006-11-28 13:05:00,26.69,26.71,26.64,26.66,14600.0,18.5819,18.5959,18.5471,18.5611,14600.0
2006-11-28 13:10:00,26.67,26.68,26.65,26.67,4400.0,18.568,18.575,18.5541,18.568,4400.0
2006-11-28 13:15:00,26.67,26.68,26.6,26.6,16200.0,18.568,18.575,18.5193,18.5193,16200.0
2006-11-28 13:20:00,26.6,26.61,26.59,26.6,18400.0,18.5193,18.5262,18.5123,18.5193,18400.0
2006-11-28 13:25:00,26.59,26.59,26.58,26.58,1400.0,18.5123,18.5123,18.5054,18.5054,1400.0
2006-11-28 13:30:00,26.57,26.58,26.55,26.57,3400.0,18.4984,18.5054,18.4845,18.4984,3400.0
2006-11-28 13:35:00,26.58,26.6,26.58,26.6,7200.0,18.5054,18.5193,18.5054,18.5193,7200.0
2006-11-28 13:40:00,26.61,26.66,26.61,26.66,9400.0,18.5262,18.5611,18.5262,18.5611,9400.0
2006-11-28 13:45:00,26.66,26.67,26.62,26.64,6400.0,18.5611,18.568,18.5332,18.5471,6400.0
2006-11-28 13:50:00,26.63,26.66,26.63,26.66,4800.0,18.5402,18.5611,18.5402,18.5611,4800.0
2006-11-28 13:55:00,26.65,26.66,26.64,26.65,3400.0,18.5541,18.5611,18.5471,18.5541,3400.0
2006-11-28 14:00:00,26.63,26.65,26.63,26.65,5600.0,18.5402,18.5541,18.5402,18.5541,5600.0
2006-11-28 14:05:00,26.65,26.67,26.65,26.67,6800.0,18.5541,18.568,18.5541,18.568,6800.0
2006-11-28 14:10:00,26.66,26.66,26.62,26.63,2400.0,18.5611,18.5611,18.5332,18.5402,2400.0
2006-11-28 14:15:00,26.61,26.63,26.58,26.58,4400.0,18.5262,18.5402,18.5054,18.5054,4400.0
2006-11-28 14:20:00,26.56,26.64,26.56,26.61,10000.0,18.4914,18.5471,18.4914,18.5262,10000.0
2006-11-28 14:25:00,26.61,26.63,26.58,26.6,8400.0,18.5262,18.5402,18.5054,18.5193,8400.0
2006-11-28 14:30:00,26.59,26.61,26.56,26.58,9800.0,18.5123,18.5262,18.4914,18.5054,9800.0
2006-11-28 14:35:00,26.6,26.61,26.52,26.54,21400.0,18.5193,18.5262,18.4636,18.4775,21400.0
2006-11-28 14:40:00,26.54,26.59,26.52,26.52,18400.0,18.4775,18.5123,18.4636,18.4636,18400.0
2006-11-28 14:45:00,26.54,26.54,26.45,26.45,40800.0,18.4775,18.4775,18.4148,18.4148,40800.0
2006-11-28 14:50:00,26.45,26.5,26.45,26.5,27000.0,18.4148,18.4497,18.4148,18.4497,27000.0
2006-11-28 14:55:00,26.5,26.55,26.5,26.53,39000.0,18.4497,18.4845,18.4497,18.4705,39000.0
2006-11-28 15:00:00,26.53,26.54,26.52,26.52,20000.0,18.4705,18.4775,18.4636,18.4636,20000.0
2006-11-28 15:05:00,26.52,26.55,26.52,26.54,17800.0,18.4636,18.4845,18.4636,18.4775,17800.0
2006-11-28 15:10:00,26.55,26.56,26.53,26.55,41800.0,18.4845,18.4914,18.4705,18.4845,41800.0
2006-11-28 15:15:00,26.56,26.61,26.55,26.59,31000.0,18.4914,18.5262,18.4845,18.5123,31000.0
2006-11-28 15:20:00,26.59,26.67,26.59,26.67,14800.0,18.5123,18.568,18.5123,18.568,14800.0
2006-11-28 15:25:00,26.66,26.7,26.66,26.68,14800.0,18.5611,18.5889,18.5611,18.575,14800.0
2006-11-28 15:30:00,26.68,26.7,26.64,26.64,41800.0,18.575,18.5889,18.5471,18.5471,41800.0
2006-11-28 15:35:00,26.63,26.64,26.6,26.64,13400.0,18.5402,18.5471,18.5193,18.5471,13400.0
2006-11-28 15:40:00,26.66,26.66,26.63,26.63,31600.0,18.5611,18.5611,18.5402,18.5402,31600.0
2006-11-28 15:45:00,26.64,26.66,26.64,26.66,12000.0,18.5471,18.5611,18.5471,18.5611,12000.0
2006-11-28 15:50:00,26.66,26.67,26.64,26.64,22600.0,18.5611,18.568,18.5471,18.5471,22600.0
2006-11-28 15:55:00,26.64,26.68,26.64,26.65,17600.0,18.5471,18.575,18.5471,18.5541,17600.0
2006-11-29 09:30:00,26.66,26.71,26.66,26.71,15600.0,18.5611,18.5959,18.5611,18.5959,15600.0
2006-11-29 09:35:00,26.71,26.83,26.71,26.81,9000.0,18.5959,18.6794,18.5959,18.6655,9000.0
2006-11-29 09:40:00,26.83,26.83,26.8,26.81,17400.0,18.6794,18.6794,18.6585,18.6655,17400.0
2006-11-29 09:45:00,26.82,26.91,26.82,26.9,6600.0,18.6724,18.7351,18.6724,18.7281,6600.0
2006-11-29 09:50:00,26.93,26.93,26.86,26.88,14000.0,18.749,18.749,18.7003,18.7142,14000.0
2006-11-29 09:55:00,26.88,26.93,26.86,26.89,11400.0,18.7142,18.749,18.7003,18.7212,11400.0
2006-11-29 10:00:00,26.87,27.03,26.87,27.01,22400.0,18.7073,18.8186,18.7073,18.8047,22400.0
2006-11-29 10:05:00,27.03,27.03,26.95,26.99,24000.0,18.8186,18.8186,18.763,18.7908,24000.0
2006-11-29 10:10:00,27.0,27.0,26.98,26.98,21600.0,18.7978,18.7978,18.7838,18.7838,21600.0
2006-11-29 10:15:00,26.97,26.99,26.97,26.99,9000.0,18.7769,18.7908,18.7769,18.7908,9000.0
2006-11-29 10:20:00,26.99,27.0,26.98,26.99,18000.0,18.7908,18.7978,18.7838,18.7908,18000.0
2006-11-29 10:25:00,26.98,26.98,26.95,26.95,6200.0,18.7838,18.7838,18.763,18.763,6200.0
2006-11-29 10:30:00,26.95,26.98,26.95,26.96,16800.0,18.763,18.7838,18.763,18.7699,16800.0
2006-11-29 10:35:00,26.96,26.97,26.92,26.92,21200.0,18.7699,18.7769,18.7421,18.7421,21200.0
2006-11-29 10:40:00,26.92,26.97,26.91,26.97,16800.0,18.7421,18.7769,18.7351,18.7769,16800.0
2006-11-29 10:45:00,26.96,26.98,26.96,26.98,5000.0,18.7699,18.7838,18.7699,18.7838,5000.0
2006-11-29 10:50:00,26.98,27.02,26.96,26.96,11400.0,18.7838,18.8117,18.7699,18.7699,11400.0
2006-11-29 10:55:00,26.96,26.96,26.89,26.91,10400.0,18.7699,18.7699,18.7212,18.7351,10400.0
2006-11-29 11:00:00,26.9,26.93,26.89,26.93,6400.0,18.7281,18.749,18.7212,18.749,6400.0
2006-11-29 11:05:00,26.94,26.98,26.94,26.98,10000.0,18.756,18.7838,18.756,18.7838,10000.0
2006-11-29 11:10:00,26.98,27.0,26.96,26.96,13200.0,18.7838,18.7978,18.7699,18.7699,13200.0
2006-11-29 11:15:00,26.96,26.96,26.88,26.88,19400.0,18.7699,18.7699,18.7142,18.7142,19400.0
2006-11-29 11:20:00,26.88,26.88,26.86,26.86,11400.0,18.7142,18.7142,18.7003,18.7003,11400.0
2006-11-29 11:25:00,26.86,26.87,26.85,26.85,12800.0,18.7003,18.7073,18.6933,18.6933,12800.0
2006-11-29 11:30:00,26.84,26.85,26.83,26.85,6800.0,18.6864,18.6933,18.6794,18.6933,6800.0
2006-11-29 11:35:00,26.85,26.86,26.84,26.86,3200.0,18.6933,18.7003,18.6864,18.7003,3200.0
2006-11-29 11:40:00,26.85,26.85,26.83,26.83,5400.0,18.6933,18.6933,18.6794,18.6794,5400.0
2006-11-29 11:45:00,26.84,26.84,26.82,26.83,8400.0,18.6864,18.6864,18.6724,18.6794,8400.0
2006-11-29 11:50:00,26.82,26.82,26.81,26.81,4000.0,18.6724,18.6724,18.6655,18.6655,4000.0
2006-11-29 11:55:00,26.8,26.82,26.8,26.81,2400.0,18.6585,18.6724,18.6585,18.6655,2400.0
2006-11-29 12:00:00,26.81,26.81,26.81,26.81,1600.0,18.6655,18.6655,18.6655,18.6655,1600.0
2006-11-29 12:05:00,26.82,26.83,26.81,26.83,5600.0,18.6724,18.6794,18.6655,18.6794,5600.0
2006-11-29 12:10:00,26.82,26.82,26.81,26.81,3800.0,18.6724,18.6724,18.6655,18.6655,3800.0
2006-11-29 12:15:00,26.81,26.81,26.8,26.81,12000.0,18.6655,18.6655,18.6585,18.6655,12000.0
2006-11-29 12:20:00,26.81,26.82,26.8,26.8,9400.0,18.6655,18.6724,18.6585,18.6585,9400.0
2006-11-29 12:25:00,26.81,26.82,26.8,26.81,5800.0,18.6655,18.6724,18.6585,18.6655,5800.0
2006-11-29 12:30:00,26.8,26.8,26.75,26.75,44400.0,18.6585,18.6585,18.6237,18.6237,44400.0
2006-11-29 12:35:00,26.74,26.77,26.74,26.75,21600.0,18.6167,18.6376,18.6167,18.6237,21600.0
2006-11-29 12:40:00,26.75,26.77,26.75,26.77,34400.0,18.6237,18.6376,18.6237,18.6376,34400.0
2006-11-29 12:45:00,26.75,26.77,26.75,26.76,6600.0,18.6237,18.6376,18.6237,18.6307,6600.0
2006-11-29 12:50:00,26.75,26.77,26.75,26.77,13400.0,18.6237,18.6376,18.6237,18.6376,13400.0
2006-11-29 12:55:00,26.77,26.78,26.77,26.78,6400.0,18.6376,18.6446,18.6376,18.6446,6400.0
2006-11-29 13:00:00,26.78,26.78,26.73,26.73,10000.0,18.6446,18.6446,18.6098,18.6098,10000.0
2006-11-29 13:05:00,26.72,26.73,26.71,26.71,6200.0,18.6028,18.6098,18.5959,18.5959,6200.0
2006-11-29 13:10:00,26.71,26.71,26.66,26.66,7200.0,18.5959,18.5959,18.5611,18.5611,7200.0
2006-11-29 13:15:00,26.65,26.68,26.65,26.67,10000.0,18.5541,18.575,18.5541,18.568,10000.0
2006-11-29 13:20:00,26.66,26.67,26.64,26.66,7800.0,18.5611,18.568,18.5471,18.5611,7800.0
2006-11-29 13:25:00,26.66,26.66,26.61,26.66,11000.0,18.5611,18.5611,18.5262,18.5611,11000.0
2006-11-29 13:30:00,26.64,26.64,26.58,26.58,9600.0,18.5471,18.5471,18.5054,18.5054,9600.0
2006-11-29 13:35:00,26.58,26.58,26.56,26.57,3600.0,18.5054,18.5054,18.4914,18.4984,3600.0
2006-11-29 13:40:00,26.58,26.59,26.57,26.57,5200.0,18.5054,18.5123,18.4984,18.4984,5200.0
2006-11-29 13:45:00,26.56,26.64,26.55,26.63,13800.0,18.4914,18.5471,18.4845,18.5402,13800.0
2006-11-29 13:50:00,26.64,26.64,26.63,26.63,2200.0,18.5471,18.5471,18.5402,18.5402,2200.0
2006-11-29 13:55:00,26.63,26.66,26.63,26.66,6800.0,18.5402,18.5611,18.5402,18.5611,6800.0
2006-11-29 14:00:00,26.66,26.7,26.66,26.68,9200.0,18.5611,18.5889,18.5611,18.575,9200.0
2006-11-29 14:05:00,26.67,26.68,26.66,26.68,7000.0,18.568,18.575,18.5611,18.575,7000.0
2006-11-29 14:10:00,26.68,26.68,26.68,26.68,2400.0,18.575,18.575,18.575,18.575,2400.0
2006-11-29 14:15:00,26.68,26.7,26.66,26.68,12000.0,18.575,18.5889,18.5611,18.575,12000.0
2006-11-29 14:20:00,26.7,26.71,26.7,26.7,2800.0,18.5889,18.5959,18.5889,18.5889,2800.0
2006-11-29 14:25:00,26.7,26.75,26.66,26.67,11000.0,18.5889,18.6237,18.5611,18.568,11000.0
2006-11-29 14:30:00,26.67,26.71,26.67,26.7,3200.0,18.568,18.5959,18.568,18.5889,3200.0
2006-11-29 14:35:00,26.71,26.79,26.7,26.79,7800.0,18.5959,18.6516,18.5889,18.6516,7800.0
2006-11-29 14:40:00,26.8,26.8,26.77,26.78,9000.0,18.6585,18.6585,18.6376,18.6446,9000.0
2006-11-29 14:45:00,26.78,26.81,26.78,26.81,6000.0,18.6446,18.6655,18.6446,18.6655,6000.0
2006-11-29 14:50:00,26.81,26.86,26.8,26.85,11800.0,18.6655,18.7003,18.6585,18.6933,11800.0
2006-11-29 14:55:00,26.86,26.86,26.8,26.8,10400.0,18.7003,18.7003,18.6585,18.6585,10400.0
2006-11-29 15:00:00,26.8,26.8,26.75,26.79,10200.0,18.6585,18.6585,18.6237,18.6516,10200.0
2006-11-29 15:05:00,26.79,26.83,26.79,26.83,6600.0,18.6516,18.6794,18.6516,18.6794,6600.0
2006-11-29 15:10:00,26.83,26.85,26.83,26.84,13200.0,18.6794,18.6933,18.6794,18.6864,13200.0
2006-11-29 15:15:00,26.83,26.86,26.82,26.86,11400.0,18.6794,18.7003,18.6724,18.7003,11400.0
2006-11-29 15:20:00,26.86,26.86,26.82,26.83,17400.0,18.7003,18.7003,18.6724,18.6794,17400.0
2006-11-29 15:25:00,26.83,26.83,26.8,26.81,10400.0,18.6794,18.6794,18.6585,18.6655,10400.0
2006-11-29 15:30:00,26.81,26.83,26.8,26.8,18600.0,18.6655,18.6794,18.6585,18.6585,18600.0
2006-11-29 15:35:00,26.79,26.82,26.78,26.82,17200.0,18.6516,18.6724,18.6446,18.6724,17200.0
2006-11-29 15:40:00,26.83,26.83,26.77,26.77,14200.0,18.6794,18.6794,18.6376,18.6376,14200.0
2006-11-29 15:45:00,26.77,26.83,26.73,26.73,58600.0,18.6376,18.6794,18.6098,18.6098,58600.0
2006-11-29 15:50:00,26.72,26.74,26.72,26.72,33000.0,18.6028,18.6167,18.6028,18.6028,33000.0
2006-11-29 15:55:00,26.71,26.72,26.7,26.72,35000.0,18.5959,18.6028,18.5889,18.6028,35000.0
2006-11-30 09:30:00,26.79,26.81,26.76,26.76,9600.0,18.6516,18.6655,18.6307,18.6307,9600.0
2006-11-30 09:35:00,26.79,26.81,26.71,26.73,10400.0,18.6516,18.6655,18.5959,18.6098,10400.0
2006-11-30 09:40:00,26.73,26.82,26.66,26.68,21400.0,18.6098,18.6724,18.5611,18.575,21400.0
2006-11-30 09:45:00,26.67,26.75,26.67,26.72,7200.0,18.568,18.6237,18.568,18.6028,7200.0
2006-11-30 09:50:00,26.75,26.92,26.75,26.86,9200.0,18.6237,18.7421,18.6237,18.7003,9200.0
2006-11-30 09:55:00,26.86,26.92,26.82,26.92,19000.0,18.7003,18.7421,18.6724,18.7421,19000.0
2006-11-30 10:00:00,26.92,26.92,26.75,26.8,8000.0,18.7421,18.7421,18.6237,18.6585,8000.0
2006-11-30 10:05:00,26.77,26.83,26.77,26.8,11600.0,18.6376,18.6794,18.6376,18.6585,11600.0
2006-11-30 10:10:00,26.8,26.86,26.8,26.81,11600.0,18.6585,18.7003,18.6585,18.6655,11600.0
2006-11-30 10:15:00,26.82,26.88,26.81,26.83,11800.0,18.6724,18.7142,18.6655,18.6794,11800.0
2006-11-30 10:20:00,26.85,26.86,26.84,26.85,31400.0,18.6933,18.7003,18.6864,18.6933,31400.0
2006-11-30 10:25:00,26.85,26.89,26.84,26.89,34600.0,18.6933,18.7212,18.6864,18.7212,34600.0
2006-11-30 10:30:00,26.9,26.92,26.85,26.86,11000.0,18.7281,18.7421,18.6933,18.7003,11000.0
2006-11-30 10:35:00,26.86,26.91,26.83,26.88,20200.0,18.7003,18.7351,18.6794,18.7142,20200.0
2006-11-30 10:40:00,26.88,26.95,26.88,26.93,18400.0,18.7142,18.763,18.7142,18.749,18400.0
2006-11-30 10:45:00,26.92,26.92,26.84,26.86,9800.0,18.7421,18.7421,18.6864,18.7003,9800.0
2006-11-30 10:50:00,26.88,26.95,26.86,26.95,8400.0,18.7142,18.763,18.7003,18.763,8400.0
2006-11-30 10:55:00,26.95,26.97,26.86,26.88,13400.0,18.763,18.7769,18.7003,18.7142,13400.0
2006-11-30 11:00:00,26.88,26.92,26.86,26.86,5800.0,18.7142,18.7421,18.7003,18.7003,5800.0
2006-11-30 11:05:00,26.85,26.88,26.85,26.88,9200.0,18.6933,18.7142,18.6933,18.7142,9200.0
2006-11-30 11:10:00,26.88,26.89,26.85,26.86,15600.0,18.7142,18.7212,18.6933,18.7003,15600.0
2006-11-30 11:15:00,26.87,26.92,26.86,26.88,14600.0,18.7073,18.7421,18.7003,18.7142,14600.0
2006-11-30 11:20:00,26.88,26.89,26.81,26.85,13400.0,18.7142,18.7212,18.6655,18.6933,13400.0
2006-11-30 11:25:00,26.86,26.92,26.86,26.92,10000.0,18.7003,18.7421,18.7003,18.7421,10000.0
2006-11-30 11:30:00,26.89,26.89,26.87,26.89,6400.0,18.7212,18.7212,18.7073,18.7212,6400.0
2006-11-30 11:35:00,26.89,26.9,26.86,26.88,12800.0,18.7212,18.7281,18.7003,18.7142,12800.0
2006-11-30 11:40:00,26.86,26.89,26.86,26.88,10800.0,18.7003,18.7212,18.7003,18.7142,10800.0
2006-11-30 11:45:00,26.88,26.88,26.83,26.85,23800.0,18.7142,18.7142,18.6794,18.6933,23800.0
2006-11-30 11:50:00,26.86,26.88,26.86,26.88,14200.0,18.7003,18.7142,18.7003,18.7142,14200.0
2006-11-30 11:55:00,26.88,26.88,26.87,26.88,24800.0,18.7142,18.7142,18.7073,18.7142,24800.0
2006-11-30 12:00:00,26.88,26.92,26.88,26.9,11400.0,18.7142,18.7421,18.7142,18.7281,11400.0
2006-11-30 12:05:00,26.88,26.92,26.87,26.88,9800.0,18.7142,18.7421,18.7073,18.7142,9800.0
2006-11-30 12:10:00,26.88,26.89,26.86,26.88,9800.0,18.7142,18.7212,18.7003,18.7142,9800.0
2006-11-30 12:15:00,26.88,26.89,26.86,26.88,17000.0,18.7142,18.7212,18.7003,18.7142,17000.0
2006-11-30 12:20:00,26.88,26.88,26.85,26.88,15800.0,18.7142,18.7142,18.6933,18.7142,15800.0
2006-11-30 12:25:00,26.88,26.9,26.87,26.9,5800.0,18.7142,18.7281,18.7073,18.7281,5800.0
2006-11-30 12:30:00,26.89,26.93,26.86,26.9,8800.0,18.7212,18.749,18.7003,18.7281,8800.0
2006-11-30 12:35:00,26.9,26.91,26.86,26.86,11200.0,18.7281,18.7351,18.7003,18.7003,11200.0
2006-11-30 12:40:00,26.86,26.88,26.85,26.88,9800.0,18.7003,18.7142,18.6933,18.7142,9800.0
2006-11-30 12:45:00,26.88,26.88,26.86,26.88,5000.0,18.7142,18.7142,18.7003,18.7142,5000.0
2006-11-30 12:50:00,26.88,26.88,26.86,26.88,5200.0,18.7142,18.7142,18.7003,18.7142,5200.0
2006-11-30 12:55:00,26.87,26.88,26.85,26.87,8600.0,18.7073,18.7142,18.6933,18.7073,8600.0
2006-11-30 13:00:00,26.88,26.88,26.86,26.88,7000.0,18.7142,18.7142,18.7003,18.7142,7000.0
2006-11-30 13:05:00,26.86,26.86,26.83,26.84,3200.0,18.7003,18.7003,18.6794,18.6864,3200.0
2006-11-30 13:10:00,26.84,26.85,26.84,26.85,5400.0,18.6864,18.6933,18.6864,18.6933,5400.0
2006-11-30 13:15:00,26.86,26.91,26.86,26.86,12400.0,18.7003,18.7351,18.7003,18.7003,12400.0
2006-11-30 13:20:00,26.86,26.92,26.86,26.92,9800.0,18.7003,18.7421,18.7003,18.7421,9800.0
2006-11-30 13:25:00,26.92,26.97,26.92,26.97,3800.0,18.7421,18.7769,18.7421,18.7769,3800.0
2006-11-30 13:30:00,26.97,26.97,26.95,26.95,7600.0,18.7769,18.7769,18.763,18.763,7600.0
2006-11-30 13:35:00,26.95,27.0,26.95,26.99,37000.0,18.763,18.7978,18.763,18.7908,37000.0
2006-11-30 13:40:00,26.97,26.97,26.96,26.96,5600.0,18.7769,18.7769,18.7699,18.7699,5600.0
2006-11-30 13:45:00,26.96,27.0,26.96,27.0,31600.0,18.7699,18.7978,18.7699,18.7978,31600.0
2006-11-30 13:50:00,27.0,27.0,26.92,26.93,12800.0,18.7978,18.7978,18.7421,18.749,12800.0
2006-11-30 13:55:00,26.93,26.93,26.85,26.85,8600.0,18.749,18.749,18.6933,18.6933,8600.0
2006-11-30 14:00:00,26.85,26.88,26.84,26.86,6800.0,18.6933,18.7142,18.6864,18.7003,6800.0
2006-11-30 14:05:00,26.85,26.86,26.85,26.86,4000.0,18.6933,18.7003,18.6933,18.7003,4000.0
2006-11-30 14:10:00,26.86,26.89,26.86,26.86,6600.0,18.7003,18.7212,18.7003,18.7003,6600.0
2006-11-30 14:15:00,26.86,26.86,26.83,26.86,7400.0,18.7003,18.7003,18.6794,18.7003,7400.0
2006-11-30 14:20:00,26.86,26.87,26.85,26.86,7800.0,18.7003,18.7073,18.6933,18.7003,7800.0
2006-11-30 14:25:00,26.86,26.86,26.84,26.86,10400.0,18.7003,18.7003,18.6864,18.7003,10400.0
2006-11-30 14:30:00,26.86,26.88,26.86,26.86,5600.0,18.7003,18.7142,18.7003,18.7003,5600.0
2006-11-30 14:35:00,26.89,26.93,26.89,26.91,9400.0,18.7212,18.749,18.7212,18.7351,9400.0
2006-11-30 14:40:00,26.91,26.95,26.9,26.95,10800.0,18.7351,18.763,18.7281,18.763,10800.0
2006-11-30 14:45:00,26.95,26.95,26.91,26.93,12000.0,18.763,18.763,18.7351,18.749,12000.0
2006-11-30 14:50:00,26.93,26.98,26.93,26.98,9200.0,18.749,18.7838,18.749,18.7838,9200.0
2006-11-30 14:55:00,26.98,26.98,26.91,26.92,9600.0,18.7838,18.7838,18.7351,18.7421,9600.0
2006-11-30 15:00:00,26.93,26.93,26.9,26.9,7600.0,18.749,18.749,18.7281,18.7281,7600.0
2006-11-30 15:05:00,26.91,26.93,26.9,26.93,9800.0,18.7351,18.749,18.7281,18.749,9800.0
2006-11-30 15:10:00,26.93,26.93,26.91,26.91,5800.0,18.749,18.749,18.7351,18.7351,5800.0
2006-11-30 15:15:00,26.92,26.94,26.9,26.91,8800.0,18.7421,18.756,18.7281,18.7351,8800.0
2006-11-30 15:20:00,26.9,26.96,26.9,26.96,15400.0,18.7281,18.7699,18.7281,18.7699,15400.0
2006-11-30 15:25:00,26.96,27.02,26.96,27.01,14000.0,18.7699,18.8117,18.7699,18.8047,14000.0
2006-11-30 15:30:00,27.01,27.02,26.97,26.97,12800.0,18.8047,18.8117,18.7769,18.7769,12800.0
2006-11-30 15:35:00,26.95,26.95,26.93,26.94,17800.0,18.763,18.763,18.749,18.756,17800.0
2006-11-30 15:40:00,26.93,26.94,26.93,26.93,20000.0,18.749,18.756,18.749,18.749,20000.0
2006-11-30 15:45:00,26.92,26.92,26.88,26.89,24600.0,18.7421,18.7421,18.7142,18.7212,24600.0
2006-11-30 15:50:00,26.88,26.88,26.85,26.86,17000.0,18.7142,18.7142,18.6933,18.7003,17000.0
2006-11-30 15:55:00,26.86,26.87,26.8,26.84,55000.0,18.7003,18.7073,18.6585,18.6864,55000.0
2006-12-01 09:30:00,26.8,26.9,26.8,26.9,12600.0,18.6585,18.7281,18.6585,18.7281,12600.0
2006-12-01 09:35:00,26.93,27.11,26.93,27.11,7800.0,18.749,18.8743,18.749,18.8743,7800.0
2006-12-01 09:40:00,27.11,27.11,26.93,26.93,7400.0,18.8743,18.8743,18.749,18.749,7400.0
2006-12-01 09:45:00,26.94,26.98,26.91,26.97,5600.0,18.756,18.7838,18.7351,18.7769,5600.0
2006-12-01 09:50:00,26.97,26.98,26.96,26.96,4800.0,18.7769,18.7838,18.7699,18.7699,4800.0
2006-12-01 09:55:00,26.99,26.99,26.83,26.83,9400.0,18.7908,18.7908,18.6794,18.6794,9400.0
2006-12-01 10:00:00,26.83,26.83,26.7,26.79,12600.0,18.6794,18.6794,18.5889,18.6516,12600.0
2006-12-01 10:05:00,26.8,26.84,26.71,26.73,11400.0,18.6585,18.6864,18.5959,18.6098,11400.0
2006-12-01 10:10:00,26.73,26.74,26.69,26.74,6200.0,18.6098,18.6167,18.5819,18.6167,6200.0
2006-12-01 10:15:00,26.72,26.72,26.66,26.68,11000.0,18.6028,18.6028,18.5611,18.575,11000.0
2006-12-01 10:20:00,26.68,26.75,26.68,26.68,7400.0,18.575,18.6237,18.575,18.575,7400.0
2006-12-01 10:25:00,26.68,26.68,26.55,26.58,13200.0,18.575,18.575,18.4845,18.5054,13200.0
2006-12-01 10:30:00,26.58,26.6,26.5,26.5,25000.0,18.5054,18.5193,18.4497,18.4497,25000.0
2006-12-01 10:35:00,26.5,26.5,26.46,26.46,16000.0,18.4497,18.4497,18.4218,18.4218,16000.0
2006-12-01 10:40:00,26.46,26.46,26.33,26.36,23800.0,18.4218,18.4218,18.3313,18.3522,23800.0
2006-12-01 10:45:00,26.35,26.43,26.34,26.38,28800.0,18.3452,18.4009,18.3383,18.3661,28800.0
2006-12-01 10:50:00,26.38,26.38,26.33,26.33,11000.0,18.3661,18.3661,18.3313,18.3313,11000.0
2006-12-01 10:55:00,26.33,26.33,26.19,26.23,34400.0,18.3313,18.3313,18.2338,18.2617,34400.0
2006-12-01 11:00:00,26.22,26.26,26.22,26.25,17000.0,18.2547,18.2826,18.2547,18.2756,17000.0
2006-12-01 11:05:00,26.24,26.25,26.21,26.25,17000.0,18.2686,18.2756,18.2478,18.2756,17000.0
2006-12-01 11:10:00,26.23,26.25,26.23,26.24,9000.0,18.2617,18.2756,18.2617,18.2686,9000.0
2006-12-01 11:15:00,26.23,26.3,26.23,26.23,12400.0,18.2617,18.3104,18.2617,18.2617,12400.0
2006-12-01 11:20:00,26.25,26.25,26.22,26.23,8800.0,18.2756,18.2756,18.2547,18.2617,8800.0
2006-12-01 11:25:00,26.23,26.28,26.21,26.28,16200.0,18.2617,18.2965,18.2478,18.2965,16200.0
2006-12-01 11:30:00,26.28,26.35,26.27,26.35,23400.0,18.2965,18.3452,18.2895,18.3452,23400.0
2006-12-01 11:35:00,26.36,26.43,26.36,26.42,21200.0,18.3522,18.4009,18.3522,18.394,21200.0
2006-12-01 11:40:00,26.42,26.47,26.42,26.47,14000.0,18.394,18.4288,18.394,18.4288,14000.0
2006-12-01 11:45:00,26.47,26.49,26.45,26.47,12800.0,18.4288,18.4427,18.4148,18.4288,12800.0
2006-12-01 11:50:00,26.48,26.53,26.48,26.5,7200.0,18.4357,18.4705,18.4357,18.4497,7200.0
2006-12-01 11:55:00,26.51,26.6,26.5,26.55,16200.0,18.4566,18.5193,18.4497,18.4845,16200.0
2006-12-01 12:00:00,26.55,26.57,26.52,26.52,12200.0,18.4845,18.4984,18.4636,18.4636,12200.0
2006-12-01 12:05:00,26.5,26.57,26.5,26.55,6600.0,18.4497,18.4984,18.4497,18.4845,6600.0
2006-12-01 12:10:00,26.56,26.56,26.54,26.54,7800.0,18.4914,18.4914,18.4775,18.4775,7800.0
2006-12-01 12:15:00,26.53,26.57,26.53,26.57,8800.0,18.4705,18.4984,18.4705,18.4984,8800.0
2006-12-01 12:20:00,26.57,26.58,26.51,26.53,11800.0,18.4984,18.5054,18.4566,18.4705,11800.0
2006-12-01 12:25:00,26.52,26.52,26.47,26.49,11000.0,18.4636,18.4636,18.4288,18.4427,11000.0
2006-12-01 12:30:00,26.5,26.56,26.5,26.56,3200.0,18.4497,18.4914,18.4497,18.4914,3200.0
2006-12-01 12:35:00,26.55,26.59,26.54,26.59,10800.0,18.4845,18.5123,18.4775,18.5123,10800.0
2006-12-01 12:40:00,26.58,26.6,26.58,26.6,5200.0,18.5054,18.5193,18.5054,18.5193,5200.0
2006-12-01 12:45:00,26.59,26.62,26.59,26.62,8600.0,18.5123,18.5332,18.5123,18.5332,8600.0
2006-12-01 12:50:00,26.63,26.63,26.62,26.63,8400.0,18.5402,18.5402,18.5332,18.5402,8400.0
2006-12-01 12:55:00,26.64,26.64,26.6,26.61,13200.0,18.5471,18.5471,18.5193,18.5262,13200.0
2006-12-01 13:00:00,26.58,26.58,26.54,26.56,14400.0,18.5054,18.5054,18.4775,18.4914,14400.0
2006-12-01 13:05:00,26.55,26.58,26.54,26.57,11400.0,18.4845,18.5054,18.4775,18.4984,11400.0
2006-12-01 13:10:00,26.55,26.58,26.54,26.58,16000.0,18.4845,18.5054,18.4775,18.5054,16000.0
2006-12-01 13:15:00,26.56,26.6,26.56,26.6,6200.0,18.4914,18.5193,18.4914,18.5193,6200.0
2006-12-01 13:20:00,26.6,26.67,26.59,26.61,39600.0,18.5193,18.568,18.5123,18.5262,39600.0
2006-12-01 13:25:00,26.61,26.63,26.6,26.61,13000.0,18.5262,18.5402,18.5193,18.5262,13000.0
2006-12-01 13:30:00,26.61,26.61,26.55,26.55,10000.0,18.5262,18.5262,18.4845,18.4845,10000.0
2006-12-01 13:35:00,26.55,26.57,26.5,26.52,11800.0,18.4845,18.4984,18.4497,18.4636,11800.0
2006-12-01 13:40:00,26.52,26.57,26.52,26.56,15800.0,18.4636,18.4984,18.4636,18.4914,15800.0
2006-12-01 13:45:00,26.56,26.56,26.5,26.5,10200.0,18.4914,18.4914,18.4497,18.4497,10200.0
2006-12-01 13:50:00,26.5,26.53,26.48,26.53,52800.0,18.4497,18.4705,18.4357,18.4705,52800.0
2006-12-01 13:55:00,26.52,26.6,26.52,26.58,21400.0,18.4636,18.5193,18.4636,18.5054,21400.0
2006-12-01 14:00:00,26.59,26.59,26.45,26.53,10200.0,18.5123,18.5123,18.4148,18.4705,10200.0
2006-12-01 14:05:00,26.54,26.61,26.53,26.61,18400.0,18.4775,18.5262,18.4705,18.5262,18400.0
2006-12-01 14:10:00,26.61,26.66,26.61,26.63,21200.0,18.5262,18.5611,18.5262,18.5402,21200.0
2006-12-01 14:15:00,26.62,26.65,26.6,26.6,18200.0,18.5332,18.5541,18.5193,18.5193,18200.0
2006-12-01 14:20:00,26.61,26.64,26.6,26.64,20200.0,18.5262,18.5471,18.5193,18.5471,20200.0
2006-12-01 14:25:00,26.64,26.72,26.63,26.7,27000.0,18.5471,18.6028,18.5402,18.5889,27000.0
2006-12-01 14:30:00,26.7,26.71,26.61,26.61,14200.0,18.5889,18.5959,18.5262,18.5262,14200.0
2006-12-01 14:35:00,26.63,26.63,26.59,26.59,10800.0,18.5402,18.5402,18.5123,18.5123,10800.0
2006-12-01 14:40:00,26.58,26.58,26.53,26.57,18200.0,18.5054,18.5054,18.4705,18.4984,18200.0
2006-12-01 14:45:00,26.57,26.65,26.56,26.65,19400.0,18.4984,18.5541,18.4914,18.5541,19400.0
2006-12-01 14:50:00,26.67,26.67,26.63,26.64,14200.0,18.568,18.568,18.5402,18.5471,14200.0
2006-12-01 14:55:00,26.64,26.68,26.63,26.68,23200.0,18.5471,18.575,18.5402,18.575,23200.0
2006-12-01 15:00:00,26.69,26.7,26.64,26.68,28600.0,18.5819,18.5889,18.5471,18.575,28600.0
2006-12-01 15:05:00,26.68,26.77,26.68,26.74,23600.0,18.575,18.6376,18.575,18.6167,23600.0
2006-12-01 15:10:00,26.72,26.79,26.71,26.77,27400.0,18.6028,18.6516,18.5959,18.6376,27400.0
2006-12-01 15:15:00,26.77,26.77,26.71,26.75,18200.0,18.6376,18.6376,18.5959,18.6237,18200.0
2006-12-01 15:20:00,26.74,26.74,26.68,26.7,20600.0,18.6167,18.6167,18.575,18.5889,20600.0
2006-12-01 15:25:00,26.71,26.78,26.71,26.78,10800.0,18.5959,18.6446,18.5959,18.6446,10800.0
2006-12-01 15:30:00,26.78,26.83,26.77,26.83,11600.0,18.6446,18.6794,18.6376,18.6794,11600.0
2006-12-01 15:35:00,26.83,26.84,26.79,26.82,39600.0,18.6794,18.6864,18.6516,18.6724,39600.0
2006-12-01 15:40:00,26.82,26.95,26.82,26.95,50600.0,18.6724,18.763,18.6724,18.763,50600.0
2006-12-01 15:45:00,26.93,27.0,26.93,26.97,26400.0,18.749,18.7978,18.749,18.7769,26400.0
2006-12-01 15:50:00,26.97,27.05,26.97,27.03,71200.0,18.7769,18.8326,18.7769,18.8186,71200.0
2006-12-01 15:55:00,27.03,27.05,26.93,26.95,52000.0,18.8186,18.8326,18.749,18.763,52000.0
2006-12-04 09:30:00,27.0,27.03,27.0,27.03,11200.0,18.7978,18.8186,18.7978,18.8186,11200.0
2006-12-04 09:35:00,27.04,27.18,27.04,27.17,4800.0,18.8256,18.9231,18.8256,18.9161,4800.0
2006-12-04 09:40:00,27.18,27.18,27.14,27.14,4800.0,18.9231,18.9231,18.8952,18.8952,4800.0
2006-12-04 09:45:00,27.14,27.14,27.13,27.13,3200.0,18.8952,18.8952,18.8883,18.8883,3200.0
2006-12-04 09:50:00,27.14,27.26,27.14,27.25,10200.0,18.8952,18.9788,18.8952,18.9718,10200.0
2006-12-04 09:55:00,27.24,27.25,27.16,27.2,12200.0,18.9649,18.9718,18.9092,18.937,12200.0
2006-12-04 10:00:00,27.21,27.33,27.2,27.33,21000.0,18.944,19.0275,18.937,19.0275,21000.0
2006-12-04 10:05:00,27.32,27.32,27.25,27.25,15600.0,19.0206,19.0206,18.9718,18.9718,15600.0
2006-12-04 10:10:00,27.25,27.3,27.25,27.3,6400.0,18.9718,19.0066,18.9718,19.0066,6400.0
2006-12-04 10:15:00,27.3,27.3,27.29,27.3,3600.0,19.0066,19.0066,18.9997,19.0066,3600.0
2006-12-04 10:20:00,27.29,27.3,27.29,27.3,6200.0,18.9997,19.0066,18.9997,19.0066,6200.0
2006-12-04 10:25:00,27.3,27.32,27.3,27.3,7000.0,19.0066,19.0206,19.0066,19.0066,7000.0
2006-12-04 10:30:00,27.3,27.3,27.3,27.3,10400.0,19.0066,19.0066,19.0066,19.0066,10400.0
2006-12-04 10:35:00,27.3,27.3,27.3,27.3,9400.0,19.0066,19.0066,19.0066,19.0066,9400.0
2006-12-04 10:40:00,27.3,27.3,27.3,27.3,3000.0,19.0066,19.0066,19.0066,19.0066,3000.0
2006-12-04 10:45:00,27.3,27.31,27.3,27.3,1800.0,19.0066,19.0136,19.0066,19.0066,1800.0
2006-12-04 10:50:00,27.3,27.3,27.3,27.3,3200.0,19.0066,19.0066,19.0066,19.0066,3200.0
2006-12-04 10:55:00,27.31,27.31,27.3,27.3,3000.0,19.0136,19.0136,19.0066,19.0066,3000.0
2006-12-04 11:00:00,27.3,27.33,27.3,27.33,3200.0,19.0066,19.0275,19.0066,19.0275,3200.0
2006-12-04 11:05:00,27.33,27.36,27.31,27.34,33200.0,19.0275,19.0484,19.0136,19.0345,33200.0
2006-12-04 11:10:00,27.33,27.48,27.33,27.48,31200.0,19.0275,19.1319,19.0275,19.1319,31200.0
2006-12-04 11:15:00,27.48,27.51,27.47,27.51,19000.0,19.1319,19.1528,19.125,19.1528,19000.0
2006-12-04 11:20:00,27.5,27.55,27.45,27.53,28600.0,19.1459,19.1807,19.1111,19.1668,28600.0
2006-12-04 11:25:00,27.54,27.57,27.53,27.53,47400.0,19.1737,19.1946,19.1668,19.1668,47400.0
2006-12-04 11:30:00,27.54,27.57,27.53,27.56,24800.0,19.1737,19.1946,19.1668,19.1876,24800.0
2006-12-04 11:35:00,27.55,27.56,27.51,27.56,25200.0,19.1807,19.1876,19.1528,19.1876,25200.0
2006-12-04 11:40:00,27.55,27.56,27.52,27.55,14400.0,19.1807,19.1876,19.1598,19.1807,14400.0
2006-12-04 11:45:00,27.54,27.56,27.5,27.5,6400.0,19.1737,19.1876,19.1459,19.1459,6400.0
2006-12-04 11:50:00,27.5,27.53,27.5,27.53,19000.0,19.1459,19.1668,19.1459,19.1668,19000.0
2006-12-04 11:55:00,27.54,27.55,27.5,27.53,15400.0,19.1737,19.1807,19.1459,19.1668,15400.0
2006-12-04 12:00:00,27.52,27.52,27.5,27.52,9000.0,19.1598,19.1598,19.1459,19.1598,9000.0
2006-12-04 12:05:00,27.52,27.53,27.51,27.53,15000.0,19.1598,19.1668,19.1528,19.1668,15000.0
2006-12-04 12:10:00,27.53,27.54,27.53,27.54,7200.0,19.1668,19.1737,19.1668,19.1737,7200.0
2006-12-04 12:15:00,27.53,27.61,27.53,27.56,25000.0,19.1668,19.2225,19.1668,19.1876,25000.0
2006-12-04 12:20:00,27.56,27.6,27.53,27.56,36400.0,19.1876,19.2155,19.1668,19.1876,36400.0
2006-12-04 12:25:00,27.54,27.54,27.53,27.53,11600.0,19.1737,19.1737,19.1668,19.1668,11600.0
2006-12-04 12:30:00,27.53,27.53,27.5,27.5,5800.0,19.1668,19.1668,19.1459,19.1459,5800.0
2006-12-04 12:35:00,27.5,27.54,27.5,27.54,14200.0,19.1459,19.1737,19.1459,19.1737,14200.0
2006-12-04 12:40:00,27.55,27.57,27.55,27.56,7200.0,19.1807,19.1946,19.1807,19.1876,7200.0
2006-12-04 12:45:00,27.57,27.58,27.53,27.53,11800.0,19.1946,19.2016,19.1668,19.1668,11800.0
2006-12-04 12:50:00,27.53,27.53,27.52,27.52,1200.0,19.1668,19.1668,19.1598,19.1598,1200.0
2006-12-04 12:55:00,27.52,27.52,27.5,27.52,14800.0,19.1598,19.1598,19.1459,19.1598,14800.0
2006-12-04 13:00:00,27.53,27.57,27.52,27.57,6200.0,19.1668,19.1946,19.1598,19.1946,6200.0
2006-12-04 13:05:00,27.57,27.61,27.57,27.59,8600.0,19.1946,19.2225,19.1946,19.2085,8600.0
2006-12-04 13:10:00,27.58,27.58,27.55,27.56,4600.0,19.2016,19.2016,19.1807,19.1876,4600.0
2006-12-04 13:15:00,27.56,27.56,27.54,27.56,6400.0,19.1876,19.1876,19.1737,19.1876,6400.0
2006-12-04 13:20:00,27.57,27.58,27.56,27.58,3000.0,19.1946,19.2016,19.1876,19.2016,3000.0
2006-12-04 13:25:00,27.58,27.59,27.57,27.58,1400.0,19.2016,19.2085,19.1946,19.2016,1400.0
2006-12-04 13:30:00,27.58,27.62,27.58,27.62,18200.0,19.2016,19.2294,19.2016,19.2294,18200.0
2006-12-04 13:35:00,27.62,27.65,27.61,27.65,12800.0,19.2294,19.2503,19.2225,19.2503,12800.0
2006-12-04 13:40:00,27.65,27.68,27.65,27.65,10800.0,19.2503,19.2712,19.2503,19.2503,10800.0
2006-12-04 13:45:00,27.66,27.66,27.6,27.6,15000.0,19.2573,19.2573,19.2155,19.2155,15000.0
2006-12-04 13:50:00,27.6,27.65,27.6,27.63,12600.0,19.2155,19.2503,19.2155,19.2364,12600.0
2006-12-04 13:55:00,27.64,27.64,27.61,27.61,4600.0,19.2433,19.2433,19.2225,19.2225,4600.0
2006-12-04 14:00:00,27.61,27.62,27.59,27.59,6800.0,19.2225,19.2294,19.2085,19.2085,6800.0
2006-12-04 14:05:00,27.58,27.6,27.58,27.6,9000.0,19.2016,19.2155,19.2016,19.2155,9000.0
2006-12-04 14:10:00,27.61,27.63,27.59,27.59,5200.0,19.2225,19.2364,19.2085,19.2085,5200.0
2006-12-04 14:15:00,27.6,27.61,27.6,27.6,8800.0,19.2155,19.2225,19.2155,19.2155,8800.0
2006-12-04 14:20:00,27.61,27.61,27.5,27.5,20200.0,19.2225,19.2225,19.1459,19.1459,20200.0
2006-12-04 14:25:00,27.5,27.52,27.5,27.5,17600.0,19.1459,19.1598,19.1459,19.1459,17600.0
2006-12-04 14:30:00,27.51,27.55,27.51,27.52,10000.0,19.1528,19.1807,19.1528,19.1598,10000.0
2006-12-04 14:35:00,27.53,27.53,27.52,27.52,7000.0,19.1668,19.1668,19.1598,19.1598,7000.0
2006-12-04 14:40:00,27.53,27.53,27.49,27.49,17800.0,19.1668,19.1668,19.1389,19.1389,17800.0
2006-12-04 14:45:00,27.48,27.49,27.46,27.47,9600.0,19.1319,19.1389,19.118,19.125,9600.0
2006-12-04 14:50:00,27.47,27.5,27.46,27.5,15600.0,19.125,19.1459,19.118,19.1459,15600.0
2006-12-04 14:55:00,27.5,27.56,27.5,27.56,4400.0,19.1459,19.1876,19.1459,19.1876,4400.0
2006-12-04 15:00:00,27.56,27.59,27.56,27.57,4600.0,19.1876,19.2085,19.1876,19.1946,4600.0
2006-12-04 15:05:00,27.57,27.57,27.5,27.5,12600.0,19.1946,19.1946,19.1459,19.1459,12600.0
2006-12-04 15:10:00,27.5,27.54,27.5,27.53,7200.0,19.1459,19.1737,19.1459,19.1668,7200.0
2006-12-04 15:15:00,27.53,27.56,27.53,27.55,6600.0,19.1668,19.1876,19.1668,19.1807,6600.0
2006-12-04 15:20:00,27.55,27.55,27.49,27.49,43400.0,19.1807,19.1807,19.1389,19.1389,43400.0
2006-12-04 15:25:00,27.5,27.5,27.47,27.47,12200.0,19.1459,19.1459,19.125,19.125,12200.0
2006-12-04 15:30:00,27.47,27.48,27.43,27.48,16600.0,19.125,19.1319,19.0971,19.1319,16600.0
2006-12-04 15:35:00,27.48,27.54,27.48,27.53,15600.0,19.1319,19.1737,19.1319,19.1668,15600.0
2006-12-04 15:40:00,27.52,27.52,27.49,27.5,20000.0,19.1598,19.1598,19.1389,19.1459,20000.0
2006-12-04 15:45:00,27.5,27.58,27.5,27.53,57600.0,19.1459,19.2016,19.1459,19.1668,57600.0
2006-12-04 15:50:00,27.53,27.53,27.5,27.5,22400.0,19.1668,19.1668,19.1459,19.1459,22400.0
2006-12-04 15:55:00,27.5,27.53,27.5,27.53,26600.0,19.1459,19.1668,19.1459,19.1668,26600.0
2006-12-05 09:30:00,27.57,27.58,27.53,27.58,9800.0,19.1946,19.2016,19.1668,19.2016,9800.0
2006-12-05 09:35:00,27.54,27.58,27.53,27.53,10200.0,19.1737,19.2016,19.1668,19.1668,10200.0
2006-12-05 09:40:00,27.49,27.52,27.46,27.49,6400.0,19.1389,19.1598,19.118,19.1389,6400.0
2006-12-05 09:45:00,27.5,27.54,27.48,27.54,3000.0,19.1459,19.1737,19.1319,19.1737,3000.0
2006-12-05 09:50:00,27.55,27.55,27.45,27.47,6600.0,19.1807,19.1807,19.1111,19.125,6600.0
2006-12-05 09:55:00,27.48,27.58,27.48,27.55,16200.0,19.1319,19.2016,19.1319,19.1807,16200.0
2006-12-05 10:00:00,27.56,27.71,27.56,27.68,21400.0,19.1876,19.2921,19.1876,19.2712,21400.0
2006-12-05 10:05:00,27.69,27.71,27.61,27.71,6600.0,19.2782,19.2921,19.2225,19.2921,6600.0
2006-12-05 10:10:00,27.71,27.82,27.66,27.82,40800.0,19.2921,19.3687,19.2573,19.3687,40800.0
2006-12-05 10:15:00,27.81,27.82,27.74,27.79,16200.0,19.3617,19.3687,19.313,19.3478,16200.0
2006-12-05 10:20:00,27.78,27.78,27.73,27.75,7800.0,19.3408,19.3408,19.306,19.3199,7800.0
2006-12-05 10:25:00,27.75,27.77,27.73,27.75,9000.0,19.3199,19.3338,19.306,19.3199,9000.0
2006-12-05 10:30:00,27.75,27.78,27.73,27.78,43200.0,19.3199,19.3408,19.306,19.3408,43200.0
2006-12-05 10:35:00,27.78,27.86,27.78,27.86,14000.0,19.3408,19.3965,19.3408,19.3965,14000.0
2006-12-05 10:40:00,27.85,27.86,27.8,27.84,13000.0,19.3895,19.3965,19.3547,19.3826,13000.0
2006-12-05 10:45:00,27.85,27.86,27.81,27.81,15400.0,19.3895,19.3965,19.3617,19.3617,15400.0
2006-12-05 10:50:00,27.8,27.87,27.8,27.87,13600.0,19.3547,19.4035,19.3547,19.4035,13600.0
2006-12-05 10:55:00,27.86,27.87,27.85,27.87,11800.0,19.3965,19.4035,19.3895,19.4035,11800.0
2006-12-05 11:00:00,27.86,27.88,27.83,27.88,24000.0,19.3965,19.4104,19.3756,19.4104,24000.0
2006-12-05 11:05:00,27.88,27.88,27.81,27.82,12600.0,19.4104,19.4104,19.3617,19.3687,12600.0
2006-12-05 11:10:00,27.82,27.83,27.78,27.78,9000.0,19.3687,19.3756,19.3408,19.3408,9000.0
2006-12-05 11:15:00,27.79,27.8,27.77,27.78,7800.0,19.3478,19.3547,19.3338,19.3408,7800.0
2006-12-05 11:20:00,27.78,27.79,27.77,27.79,4800.0,19.3408,19.3478,19.3338,19.3478,4800.0
2006-12-05 11:25:00,27.78,27.82,27.78,27.8,6800.0,19.3408,19.3687,19.3408,19.3547,6800.0
2006-12-05 11:30:00,27.79,27.81,27.77,27.79,11200.0,19.3478,19.3617,19.3338,19.3478,11200.0
2006-12-05 11:35:00,27.8,27.8,27.78,27.78,3600.0,19.3547,19.3547,19.3408,19.3408,3600.0
2006-12-05 11:40:00,27.79,27.79,27.77,27.77,4800.0,19.3478,19.3478,19.3338,19.3338,4800.0
2006-12-05 11:45:00,27.77,27.77,27.74,27.75,9600.0,19.3338,19.3338,19.313,19.3199,9600.0
2006-12-05 11:50:00,27.75,27.76,27.75,27.76,11400.0,19.3199,19.3269,19.3199,19.3269,11400.0
2006-12-05 11:55:00,27.76,27.79,27.74,27.75,7800.0,19.3269,19.3478,19.313,19.3199,7800.0
2006-12-05 12:00:00,27.75,27.75,27.73,27.73,15000.0,19.3199,19.3199,19.306,19.306,15000.0
2006-12-05 12:05:00,27.74,27.74,27.68,27.69,14000.0,19.313,19.313,19.2712,19.2782,14000.0
2006-12-05 12:10:00,27.68,27.69,27.64,27.64,8400.0,19.2712,19.2782,19.2433,19.2433,8400.0
2006-12-05 12:15:00,27.64,27.65,27.62,27.65,8200.0,19.2433,19.2503,19.2294,19.2503,8200.0
2006-12-05 12:20:00,27.64,27.65,27.64,27.65,3200.0,19.2433,19.2503,19.2433,19.2503,3200.0
2006-12-05 12:25:00,27.65,27.65,27.63,27.63,2400.0,19.2503,19.2503,19.2364,19.2364,2400.0
2006-12-05 12:30:00,27.63,27.67,27.62,27.66,8800.0,19.2364,19.2642,19.2294,19.2573,8800.0
2006-12-05 12:35:00,27.66,27.66,27.63,27.63,14800.0,19.2573,19.2573,19.2364,19.2364,14800.0
2006-12-05 12:40:00,27.63,27.63,27.6,27.62,10200.0,19.2364,19.2364,19.2155,19.2294,10200.0
2006-12-05 12:45:00,27.63,27.65,27.62,27.63,9000.0,19.2364,19.2503,19.2294,19.2364,9000.0
2006-12-05 12:50:00,27.65,27.67,27.63,27.63,9600.0,19.2503,19.2642,19.2364,19.2364,9600.0
2006-12-05 12:55:00,27.61,27.67,27.61,27.67,4800.0,19.2225,19.2642,19.2225,19.2642,4800.0
2006-12-05 13:00:00,27.68,27.73,27.67,27.71,9200.0,19.2712,19.306,19.2642,19.2921,9200.0
2006-12-05 13:05:00,27.71,27.72,27.7,27.71,4600.0,19.2921,19.299,19.2851,19.2921,4600.0
2006-12-05 13:10:00,27.71,27.71,27.7,27.7,6600.0,19.2921,19.2921,19.2851,19.2851,6600.0
2006-12-05 13:15:00,27.7,27.73,27.68,27.72,6200.0,19.2851,19.306,19.2712,19.299,6200.0
2006-12-05 13:20:00,27.73,27.73,27.68,27.72,10800.0,19.306,19.306,19.2712,19.299,10800.0
2006-12-05 13:25:00,27.71,27.71,27.66,27.69,6200.0,19.2921,19.2921,19.2573,19.2782,6200.0
2006-12-05 13:30:00,27.69,27.74,27.68,27.71,9600.0,19.2782,19.313,19.2712,19.2921,9600.0
2006-12-05 13:35:00,27.72,27.72,27.7,27.7,3000.0,19.299,19.299,19.2851,19.2851,3000.0
2006-12-05 13:40:00,27.7,27.76,27.7,27.74,6600.0,19.2851,19.3269,19.2851,19.313,6600.0
2006-12-05 13:45:00,27.73,27.78,27.73,27.75,7600.0,19.306,19.3408,19.306,19.3199,7600.0
2006-12-05 13:50:00,27.75,27.77,27.73,27.73,2600.0,19.3199,19.3338,19.306,19.306,2600.0
2006-12-05 13:55:00,27.72,27.73,27.72,27.73,400.0,19.299,19.306,19.299,19.306,400.0
2006-12-05 14:00:00,27.74,27.74,27.72,27.72,3600.0,19.313,19.313,19.299,19.299,3600.0
2006-12-05 14:05:00,27.74,27.74,27.71,27.72,7000.0,19.313,19.313,19.2921,19.299,7000.0
2006-12-05 14:10:00,27.72,27.78,27.72,27.75,8400.0,19.299,19.3408,19.299,19.3199,8400.0
2006-12-05 14:15:00,27.75,27.77,27.73,27.73,17800.0,19.3199,19.3338,19.306,19.306,17800.0
2006-12-05 14:20:00,27.75,27.77,27.74,27.74,8200.0,19.3199,19.3338,19.313,19.313,8200.0
2006-12-05 14:25:00,27.71,27.76,27.71,27.75,7600.0,19.2921,19.3269,19.2921,19.3199,7600.0
2006-12-05 14:30:00,27.75,27.78,27.75,27.76,13800.0,19.3199,19.3408,19.3199,19.3269,13800.0
2006-12-05 14:35:00,27.75,27.75,27.74,27.74,3000.0,19.3199,19.3199,19.313,19.313,3000.0
2006-12-05 14:40:00,27.75,27.76,27.73,27.76,10400.0,19.3199,19.3269,19.306,19.3269,10400.0
2006-12-05 14:45:00,27.76,27.79,27.71,27.73,37800.0,19.3269,19.3478,19.2921,19.306,37800.0
2006-12-05 14:50:00,27.74,27.75,27.69,27.7,6600.0,19.313,19.3199,19.2782,19.2851,6600.0
2006-12-05 14:55:00,27.7,27.73,27.7,27.73,10000.0,19.2851,19.306,19.2851,19.306,10000.0
2006-12-05 15:00:00,27.73,27.77,27.73,27.75,16400.0,19.306,19.3338,19.306,19.3199,16400.0
2006-12-05 15:05:00,27.75,27.75,27.68,27.69,24000.0,19.3199,19.3199,19.2712,19.2782,24000.0
2006-12-05 15:10:00,27.69,27.75,27.68,27.72,18200.0,19.2782,19.3199,19.2712,19.299,18200.0
2006-12-05 15:15:00,27.73,27.74,27.7,27.71,16000.0,19.306,19.313,19.2851,19.2921,16000.0
2006-12-05 15:20:00,27.7,27.76,27.7,27.72,20600.0,19.2851,19.3269,19.2851,19.299,20600.0
2006-12-05 15:25:00,27.7,27.75,27.69,27.73,9200.0,19.2851,19.3199,19.2782,19.306,9200.0
2006-12-05 15:30:00,27.73,27.73,27.66,27.67,16600.0,19.306,19.306,19.2573,19.2642,16600.0
2006-12-05 15:35:00,27.67,27.68,27.66,27.66,11200.0,19.2642,19.2712,19.2573,19.2573,11200.0
2006-12-05 15:40:00,27.66,27.67,27.65,27.66,12200.0,19.2573,19.2642,19.2503,19.2573,12200.0
2006-12-05 15:45:00,27.66,27.68,27.65,27.65,15400.0,19.2573,19.2712,19.2503,19.2503,15400.0
2006-12-05 15:50:00,27.65,27.68,27.63,27.68,27600.0,19.2503,19.2712,19.2364,19.2712,27600.0
2006-12-05 15:55:00,27.69,27.76,27.69,27.75,27800.0,19.2782,19.3269,19.2782,19.3199,27800.0
2006-12-06 09:30:00,27.8,27.8,27.68,27.68,9600.0,19.3547,19.3547,19.2712,19.2712,9600.0
2006-12-06 09:35:00,27.69,27.74,27.65,27.7,4600.0,19.2782,19.313,19.2503,19.2851,4600.0
2006-12-06 09:40:00,27.7,27.74,27.65,27.74,21200.0,19.2851,19.313,19.2503,19.313,21200.0
2006-12-06 09:45:00,27.74,27.82,27.73,27.81,6600.0,19.313,19.3687,19.306,19.3617,6600.0
2006-12-06 09:50:00,27.8,27.88,27.8,27.88,25800.0,19.3547,19.4104,19.3547,19.4104,25800.0
2006-12-06 09:55:00,27.88,27.89,27.85,27.85,12000.0,19.4104,19.4174,19.3895,19.3895,12000.0
2006-12-06 10:00:00,27.84,27.86,27.8,27.8,57200.0,19.3826,19.3965,19.3547,19.3547,57200.0
2006-12-06 10:05:00,27.81,27.93,27.81,27.9,14800.0,19.3617,19.4452,19.3617,19.4244,14800.0
2006-12-06 10:10:00,27.91,27.93,27.84,27.91,20400.0,19.4313,19.4452,19.3826,19.4313,20400.0
2006-12-06 10:15:00,27.91,27.96,27.91,27.95,8000.0,19.4313,19.4661,19.4313,19.4592,8000.0
2006-12-06 10:20:00,27.95,28.0,27.93,27.93,19400.0,19.4592,19.494,19.4452,19.4452,19400.0
2006-12-06 10:25:00,27.93,27.95,27.93,27.93,8200.0,19.4452,19.4592,19.4452,19.4452,8200.0
2006-12-06 10:30:00,27.95,27.95,27.88,27.89,23400.0,19.4592,19.4592,19.4104,19.4174,23400.0
2006-12-06 10:35:00,27.89,27.93,27.87,27.91,11600.0,19.4174,19.4452,19.4035,19.4313,11600.0
2006-12-06 10:40:00,27.9,27.95,27.86,27.95,11000.0,19.4244,19.4592,19.3965,19.4592,11000.0
2006-12-06 10:45:00,27.94,27.94,27.89,27.89,7800.0,19.4522,19.4522,19.4174,19.4174,7800.0
2006-12-06 10:50:00,27.89,27.91,27.86,27.86,7000.0,19.4174,19.4313,19.3965,19.3965,7000.0
2006-12-06 10:55:00,27.88,27.88,27.64,27.64,57400.0,19.4104,19.4104,19.2433,19.2433,57400.0
2006-12-06 11:00:00,27.66,27.71,27.61,27.7,24400.0,19.2573,19.2921,19.2225,19.2851,24400.0
2006-12-06 11:05:00,27.69,27.72,27.64,27.67,11200.0,19.2782,19.299,19.2433,19.2642,11200.0
2006-12-06 11:10:00,27.68,27.69,27.64,27.64,26600.0,19.2712,19.2782,19.2433,19.2433,26600.0
2006-12-06 11:15:00,27.63,27.63,27.61,27.63,11800.0,19.2364,19.2364,19.2225,19.2364,11800.0
2006-12-06 11:20:00,27.64,27.68,27.64,27.66,10600.0,19.2433,19.2712,19.2433,19.2573,10600.0
2006-12-06 11:25:00,27.65,27.7,27.65,27.69,10800.0,19.2503,19.2851,19.2503,19.2782,10800.0
2006-12-06 11:30:00,27.69,27.7,27.67,27.69,14600.0,19.2782,19.2851,19.2642,19.2782,14600.0
2006-12-06 11:35:00,27.67,27.68,27.65,27.65,6800.0,19.2642,19.2712,19.2503,19.2503,6800.0
2006-12-06 11:40:00,27.63,27.63,27.6,27.61,14400.0,19.2364,19.2364,19.2155,19.2225,14400.0
2006-12-06 11:45:00,27.61,27.63,27.6,27.61,6600.0,19.2225,19.2364,19.2155,19.2225,6600.0
2006-12-06 11:50:00,27.63,27.64,27.61,27.63,4400.0,19.2364,19.2433,19.2225,19.2364,4400.0
2006-12-06 11:55:00,27.64,27.65,27.6,27.6,7600.0,19.2433,19.2503,19.2155,19.2155,7600.0
2006-12-06 12:00:00,27.6,27.63,27.59,27.62,7600.0,19.2155,19.2364,19.2085,19.2294,7600.0
2006-12-06 12:05:00,27.62,27.66,27.62,27.66,5400.0,19.2294,19.2573,19.2294,19.2573,5400.0
2006-12-06 12:10:00,27.66,27.66,27.63,27.63,3400.0,19.2573,19.2573,19.2364,19.2364,3400.0
2006-12-06 12:15:00,27.65,27.68,27.65,27.67,6000.0,19.2503,19.2712,19.2503,19.2642,6000.0
2006-12-06 12:20:00,27.67,27.67,27.66,27.66,4800.0,19.2642,19.2642,19.2573,19.2573,4800.0
2006-12-06 12:25:00,27.65,27.67,27.65,27.65,3400.0,19.2503,19.2642,19.2503,19.2503,3400.0
2006-12-06 12:30:00,27.66,27.66,27.66,27.66,1600.0,19.2573,19.2573,19.2573,19.2573,1600.0
2006-12-06 12:35:00,27.66,27.7,27.66,27.7,6400.0,19.2573,19.2851,19.2573,19.2851,6400.0
2006-12-06 12:40:00,27.71,27.72,27.69,27.7,6200.0,19.2921,19.299,19.2782,19.2851,6200.0
2006-12-06 12:45:00,27.69,27.7,27.68,27.68,2200.0,19.2782,19.2851,19.2712,19.2712,2200.0
2006-12-06 12:50:00,27.69,27.75,27.69,27.69,16800.0,19.2782,19.3199,19.2782,19.2782,16800.0
2006-12-06 12:55:00,27.69,27.69,27.67,27.68,5400.0,19.2782,19.2782,19.2642,19.2712,5400.0
2006-12-06 13:00:00,27.67,27.7,27.67,27.69,3000.0,19.2642,19.2851,19.2642,19.2782,3000.0
2006-12-06 13:05:00,27.68,27.68,27.68,27.68,4600.0,19.2712,19.2712,19.2712,19.2712,4600.0
2006-12-06 13:10:00,27.68,27.68,27.59,27.6,14600.0,19.2712,19.2712,19.2085,19.2155,14600.0
2006-12-06 13:15:00,27.6,27.6,27.58,27.58,4400.0,19.2155,19.2155,19.2016,19.2016,4400.0
2006-12-06 13:20:00,27.59,27.59,27.57,27.57,4200.0,19.2085,19.2085,19.1946,19.1946,4200.0
2006-12-06 13:25:00,27.57,27.57,27.55,27.56,7000.0,19.1946,19.1946,19.1807,19.1876,7000.0
2006-12-06 13:30:00,27.56,27.58,27.55,27.55,17400.0,19.1876,19.2016,19.1807,19.1807,17400.0
2006-12-06 13:35:00,27.57,27.58,27.55,27.55,7200.0,19.1946,19.2016,19.1807,19.1807,7200.0
2006-12-06 13:40:00,27.55,27.55,27.52,27.52,6400.0,19.1807,19.1807,19.1598,19.1598,6400.0
2006-12-06 13:45:00,27.52,27.56,27.52,27.56,5000.0,19.1598,19.1876,19.1598,19.1876,5000.0
2006-12-06 13:50:00,27.58,27.58,27.56,27.56,10400.0,19.2016,19.2016,19.1876,19.1876,10400.0
2006-12-06 13:55:00,27.56,27.57,27.55,27.55,9600.0,19.1876,19.1946,19.1807,19.1807,9600.0
2006-12-06 14:00:00,27.55,27.57,27.55,27.56,3600.0,19.1807,19.1946,19.1807,19.1876,3600.0
2006-12-06 14:05:00,27.56,27.57,27.56,27.56,5200.0,19.1876,19.1946,19.1876,19.1876,5200.0
2006-12-06 14:10:00,27.56,27.56,27.55,27.55,3400.0,19.1876,19.1876,19.1807,19.1807,3400.0
2006-12-06 14:15:00,27.55,27.58,27.55,27.56,7800.0,19.1807,19.2016,19.1807,19.1876,7800.0
2006-12-06 14:20:00,27.56,27.57,27.56,27.56,7400.0,19.1876,19.1946,19.1876,19.1876,7400.0
2006-12-06 14:25:00,27.58,27.58,27.57,27.57,14400.0,19.2016,19.2016,19.1946,19.1946,14400.0
2006-12-06 14:30:00,27.56,27.59,27.55,27.58,11600.0,19.1876,19.2085,19.1807,19.2016,11600.0
2006-12-06 14:35:00,27.58,27.58,27.53,27.53,7400.0,19.2016,19.2016,19.1668,19.1668,7400.0
2006-12-06 14:40:00,27.54,27.55,27.53,27.55,7400.0,19.1737,19.1807,19.1668,19.1807,7400.0
2006-12-06 14:45:00,27.55,27.55,27.52,27.54,13800.0,19.1807,19.1807,19.1598,19.1737,13800.0
2006-12-06 14:50:00,27.54,27.57,27.54,27.56,7400.0,19.1737,19.1946,19.1737,19.1876,7400.0
2006-12-06 14:55:00,27.56,27.58,27.52,27.55,10200.0,19.1876,19.2016,19.1598,19.1807,10200.0
2006-12-06 15:00:00,27.54,27.56,27.53,27.55,7200.0,19.1737,19.1876,19.1668,19.1807,7200.0
2006-12-06 15:05:00,27.57,27.58,27.55,27.57,6200.0,19.1946,19.2016,19.1807,19.1946,6200.0
2006-12-06 15:10:00,27.56,27.58,27.56,27.57,7800.0,19.1876,19.2016,19.1876,19.1946,7800.0
2006-12-06 15:15:00,27.57,27.57,27.56,27.56,7000.0,19.1946,19.1946,19.1876,19.1876,7000.0
2006-12-06 15:20:00,27.55,27.55,27.49,27.5,10600.0,19.1807,19.1807,19.1389,19.1459,10600.0
2006-12-06 15:25:00,27.49,27.55,27.49,27.55,8800.0,19.1389,19.1807,19.1389,19.1807,8800.0
2006-12-06 15:30:00,27.54,27.54,27.5,27.54,9200.0,19.1737,19.1737,19.1459,19.1737,9200.0
2006-12-06 15:35:00,27.55,27.6,27.55,27.58,9800.0,19.1807,19.2155,19.1807,19.2016,9800.0
2006-12-06 15:40:00,27.59,27.61,27.58,27.58,11400.0,19.2085,19.2225,19.2016,19.2016,11400.0
2006-12-06 15:45:00,27.58,27.59,27.53,27.53,9600.0,19.2016,19.2085,19.1668,19.1668,9600.0
2006-12-06 15:50:00,27.54,27.6,27.54,27.6,15200.0,19.1737,19.2155,19.1737,19.2155,15200.0
2006-12-06 15:55:00,27.6,27.61,27.59,27.6,29400.0,19.2155,19.2225,19.2085,19.2155,29400.0
2006-12-07 09:30:00,27.62,27.66,27.62,27.66,5000.0,19.2294,19.2573,19.2294,19.2573,5000.0
2006-12-07 09:35:00,27.66,27.72,27.66,27.72,3600.0,19.2573,19.299,19.2573,19.299,3600.0
2006-12-07 09:40:00,27.72,27.73,27.7,27.7,1800.0,19.299,19.306,19.2851,19.2851,1800.0
2006-12-07 09:45:00,27.73,27.75,27.71,27.73,10400.0,19.306,19.3199,19.2921,19.306,10400.0
2006-12-07 09:50:00,27.74,27.74,27.74,27.74,1600.0,19.313,19.313,19.313,19.313,1600.0
2006-12-07 09:55:00,27.76,27.78,27.75,27.75,8600.0,19.3269,19.3408,19.3199,19.3199,8600.0
2006-12-07 10:00:00,27.8,27.8,27.69,27.71,13800.0,19.3547,19.3547,19.2782,19.2921,13800.0
2006-12-07 10:05:00,27.73,27.73,27.63,27.65,10400.0,19.306,19.306,19.2364,19.2503,10400.0
2006-12-07 10:10:00,27.65,27.68,27.61,27.64,6000.0,19.2503,19.2712,19.2225,19.2433,6000.0
2006-12-07 10:15:00,27.61,27.64,27.61,27.64,3800.0,19.2225,19.2433,19.2225,19.2433,3800.0
2006-12-07 10:20:00,27.64,27.64,27.61,27.61,3800.0,19.2433,19.2433,19.2225,19.2225,3800.0
2006-12-07 10:25:00,27.61,27.63,27.58,27.63,3800.0,19.2225,19.2364,19.2016,19.2364,3800.0
2006-12-07 10:30:00,27.64,27.68,27.62,27.67,10600.0,19.2433,19.2712,19.2294,19.2642,10600.0
2006-12-07 10:35:00,27.66,27.66,27.58,27.58,5200.0,19.2573,19.2573,19.2016,19.2016,5200.0
2006-12-07 10:40:00,27.56,27.56,27.43,27.46,14000.0,19.1876,19.1876,19.0971,19.118,14000.0
2006-12-07 10:45:00,27.46,27.49,27.45,27.45,8200.0,19.118,19.1389,19.1111,19.1111,8200.0
2006-12-07 10:50:00,27.46,27.48,27.44,27.47,12000.0,19.118,19.1319,19.1041,19.125,12000.0
2006-12-07 10:55:00,27.5,27.52,27.49,27.49,5000.0,19.1459,19.1598,19.1389,19.1389,5000.0
2006-12-07 11:00:00,27.48,27.5,27.47,27.5,4400.0,19.1319,19.1459,19.125,19.1459,4400.0
2006-12-07 11:05:00,27.5,27.52,27.49,27.52,4600.0,19.1459,19.1598,19.1389,19.1598,4600.0
2006-12-07 11:10:00,27.52,27.52,27.5,27.52,800.0,19.1598,19.1598,19.1459,19.1598,800.0
2006-12-07 11:15:00,27.5,27.59,27.5,27.59,13800.0,19.1459,19.2085,19.1459,19.2085,13800.0
2006-12-07 11:20:00,27.59,27.6,27.57,27.6,7000.0,19.2085,19.2155,19.1946,19.2155,7000.0
2006-12-07 11:25:00,27.6,27.6,27.59,27.59,8200.0,19.2155,19.2155,19.2085,19.2085,8200.0
2006-12-07 11:30:00,27.6,27.63,27.6,27.63,6000.0,19.2155,19.2364,19.2155,19.2364,6000.0
2006-12-07 11:35:00,27.64,27.64,27.61,27.61,7600.0,19.2433,19.2433,19.2225,19.2225,7600.0
2006-12-07 11:40:00,27.63,27.67,27.63,27.63,7400.0,19.2364,19.2642,19.2364,19.2364,7400.0
2006-12-07 11:45:00,27.61,27.61,27.58,27.58,3400.0,19.2225,19.2225,19.2016,19.2016,3400.0
2006-12-07 11:50:00,27.58,27.61,27.58,27.61,3600.0,19.2016,19.2225,19.2016,19.2225,3600.0
2006-12-07 11:55:00,27.63,27.64,27.62,27.62,1600.0,19.2364,19.2433,19.2294,19.2294,1600.0
2006-12-07 12:00:00,27.61,27.62,27.58,27.59,4600.0,19.2225,19.2294,19.2016,19.2085,4600.0
2006-12-07 12:05:00,27.59,27.6,27.58,27.59,4000.0,19.2085,19.2155,19.2016,19.2085,4000.0
2006-12-07 12:10:00,27.59,27.59,27.55,27.58,7000.0,19.2085,19.2085,19.1807,19.2016,7000.0
2006-12-07 12:15:00,27.58,27.63,27.56,27.63,13400.0,19.2016,19.2364,19.1876,19.2364,13400.0
2006-12-07 12:20:00,27.62,27.64,27.61,27.64,3000.0,19.2294,19.2433,19.2225,19.2433,3000.0
2006-12-07 12:25:00,27.62,27.62,27.61,27.61,600.0,19.2294,19.2294,19.2225,19.2225,600.0
2006-12-07 12:30:00,27.61,27.61,27.61,27.61,1600.0,19.2225,19.2225,19.2225,19.2225,1600.0
2006-12-07 12:35:00,27.63,27.63,27.63,27.63,200.0,19.2364,19.2364,19.2364,19.2364,200.0
2006-12-07 12:40:00,27.63,27.63,27.6,27.63,3600.0,19.2364,19.2364,19.2155,19.2364,3600.0
2006-12-07 12:45:00,27.63,27.63,27.63,27.63,1000.0,19.2364,19.2364,19.2364,19.2364,1000.0
2006-12-07 12:50:00,27.64,27.64,27.61,27.62,3000.0,19.2433,19.2433,19.2225,19.2294,3000.0
2006-12-07 12:55:00,27.64,27.65,27.61,27.61,800.0,19.2433,19.2503,19.2225,19.2225,800.0
2006-12-07 13:00:00,27.64,27.66,27.64,27.66,2600.0,19.2433,19.2573,19.2433,19.2573,2600.0
2006-12-07 13:05:00,27.66,27.68,27.66,27.68,3600.0,19.2573,19.2712,19.2573,19.2712,3600.0
2006-12-07 13:10:00,27.68,27.69,27.68,27.68,3000.0,19.2712,19.2782,19.2712,19.2712,3000.0
2006-12-07 13:15:00,27.68,27.68,27.65,27.67,6000.0,19.2712,19.2712,19.2503,19.2642,6000.0
2006-12-07 13:20:00,27.66,27.68,27.64,27.64,9400.0,19.2573,19.2712,19.2433,19.2433,9400.0
2006-12-07 13:25:00,27.64,27.67,27.64,27.66,6200.0,19.2433,19.2642,19.2433,19.2573,6200.0
2006-12-07 13:30:00,27.66,27.71,27.66,27.71,15800.0,19.2573,19.2921,19.2573,19.2921,15800.0
2006-12-07 13:35:00,27.68,27.7,27.66,27.7,7000.0,19.2712,19.2851,19.2573,19.2851,7000.0
2006-12-07 13:40:00,27.71,27.72,27.7,27.7,5000.0,19.2921,19.299,19.2851,19.2851,5000.0
2006-12-07 13:45:00,27.7,27.72,27.7,27.71,6400.0,19.2851,19.299,19.2851,19.2921,6400.0
2006-12-07 13:50:00,27.7,27.7,27.7,27.7,1800.0,19.2851,19.2851,19.2851,19.2851,1800.0
2006-12-07 13:55:00,27.69,27.69,27.68,27.68,2200.0,19.2782,19.2782,19.2712,19.2712,2200.0
2006-12-07 14:00:00,27.68,27.69,27.66,27.67,7000.0,19.2712,19.2782,19.2573,19.2642,7000.0
2006-12-07 14:05:00,27.67,27.7,27.66,27.66,4400.0,19.2642,19.2851,19.2573,19.2573,4400.0
2006-12-07 14:10:00,27.66,27.76,27.65,27.72,44200.0,19.2573,19.3269,19.2503,19.299,44200.0
2006-12-07 14:15:00,27.7,27.75,27.7,27.7,10000.0,19.2851,19.3199,19.2851,19.2851,10000.0
2006-12-07 14:20:00,27.7,27.7,27.65,27.65,6200.0,19.2851,19.2851,19.2503,19.2503,6200.0
2006-12-07 14:25:00,27.65,27.67,27.64,27.64,10600.0,19.2503,19.2642,19.2433,19.2433,10600.0
2006-12-07 14:30:00,27.65,27.68,27.64,27.64,11800.0,19.2503,19.2712,19.2433,19.2433,11800.0
2006-12-07 14:35:00,27.64,27.71,27.64,27.68,8800.0,19.2433,19.2921,19.2433,19.2712,8800.0
2006-12-07 14:40:00,27.68,27.68,27.64,27.64,6800.0,19.2712,19.2712,19.2433,19.2433,6800.0
2006-12-07 14:45:00,27.64,27.68,27.64,27.65,8000.0,19.2433,19.2712,19.2433,19.2503,8000.0
2006-12-07 14:50:00,27.64,27.64,27.57,27.59,6200.0,19.2433,19.2433,19.1946,19.2085,6200.0
2006-12-07 14:55:00,27.59,27.61,27.56,27.58,13600.0,19.2085,19.2225,19.1876,19.2016,13600.0
2006-12-07 15:00:00,27.56,27.57,27.55,27.57,14000.0,19.1876,19.1946,19.1807,19.1946,14000.0
2006-12-07 15:05:00,27.58,27.58,27.55,27.55,10000.0,19.2016,19.2016,19.1807,19.1807,10000.0
2006-12-07 15:10:00,27.55,27.56,27.54,27.55,45800.0,19.1807,19.1876,19.1737,19.1807,45800.0
2006-12-07 15:15:00,27.54,27.61,27.54,27.6,7400.0,19.1737,19.2225,19.1737,19.2155,7400.0
2006-12-07 15:20:00,27.6,27.6,27.57,27.59,6600.0,19.2155,19.2155,19.1946,19.2085,6600.0
2006-12-07 15:25:00,27.6,27.66,27.59,27.59,8600.0,19.2155,19.2573,19.2085,19.2085,8600.0
2006-12-07 15:30:00,27.58,27.58,27.55,27.55,9200.0,19.2016,19.2016,19.1807,19.1807,9200.0
2006-12-07 15:35:00,27.57,27.6,27.55,27.56,10200.0,19.1946,19.2155,19.1807,19.1876,10200.0
2006-12-07 15:40:00,27.57,27.6,27.56,27.6,6800.0,19.1946,19.2155,19.1876,19.2155,6800.0
2006-12-07 15:45:00,27.61,27.61,27.58,27.6,12000.0,19.2225,19.2225,19.2016,19.2155,12000.0
2006-12-07 15:50:00,27.6,27.62,27.56,27.6,17400.0,19.2155,19.2294,19.1876,19.2155,17400.0
2006-12-07 15:55:00,27.6,27.6,27.55,27.58,14400.0,19.2155,19.2155,19.1807,19.2016,14400.0
2006-12-08 09:30:00,27.56,27.64,27.55,27.58,8600.0,19.1876,19.2433,19.1807,19.2016,8600.0
2006-12-08 09:35:00,27.62,27.64,27.6,27.64,3200.0,19.2294,19.2433,19.2155,19.2433,3200.0
2006-12-08 09:40:00,27.64,27.7,27.54,27.54,23600.0,19.2433,19.2851,19.1737,19.1737,23600.0
2006-12-08 09:45:00,27.56,27.6,27.56,27.59,2200.0,19.1876,19.2155,19.1876,19.2085,2200.0
2006-12-08 09:50:00,27.58,27.59,27.56,27.58,1400.0,19.2016,19.2085,19.1876,19.2016,1400.0
2006-12-08 09:55:00,27.59,27.59,27.57,27.57,800.0,19.2085,19.2085,19.1946,19.1946,800.0
2006-12-08 10:00:00,27.56,27.56,27.4,27.45,9000.0,19.1876,19.1876,19.0762,19.1111,9000.0
2006-12-08 10:05:00,27.45,27.56,27.4,27.56,9600.0,19.1111,19.1876,19.0762,19.1876,9600.0
2006-12-08 10:10:00,27.56,27.58,27.53,27.55,11800.0,19.1876,19.2016,19.1668,19.1807,11800.0
2006-12-08 10:15:00,27.55,27.55,27.5,27.5,3400.0,19.1807,19.1807,19.1459,19.1459,3400.0
2006-12-08 10:20:00,27.5,27.5,27.45,27.46,13000.0,19.1459,19.1459,19.1111,19.118,13000.0
2006-12-08 10:25:00,27.45,27.54,27.44,27.52,8200.0,19.1111,19.1737,19.1041,19.1598,8200.0
2006-12-08 10:30:00,27.51,27.61,27.51,27.59,6200.0,19.1528,19.2225,19.1528,19.2085,6200.0
2006-12-08 10:35:00,27.58,27.6,27.53,27.6,6200.0,19.2016,19.2155,19.1668,19.2155,6200.0
2006-12-08 10:40:00,27.59,27.67,27.59,27.64,7200.0,19.2085,19.2642,19.2085,19.2433,7200.0
2006-12-08 10:45:00,27.64,27.67,27.64,27.67,8400.0,19.2433,19.2642,19.2433,19.2642,8400.0
2006-12-08 10:50:00,27.65,27.65,27.56,27.56,12200.0,19.2503,19.2503,19.1876,19.1876,12200.0
2006-12-08 10:55:00,27.55,27.55,27.49,27.49,5800.0,19.1807,19.1807,19.1389,19.1389,5800.0
2006-12-08 11:00:00,27.49,27.5,27.45,27.49,8600.0,19.1389,19.1459,19.1111,19.1389,8600.0
2006-12-08 11:05:00,27.49,27.57,27.49,27.51,20600.0,19.1389,19.1946,19.1389,19.1528,20600.0
2006-12-08 11:10:00,27.55,27.55,27.53,27.54,2800.0,19.1807,19.1807,19.1668,19.1737,2800.0
2006-12-08 11:15:00,27.55,27.6,27.55,27.58,8600.0,19.1807,19.2155,19.1807,19.2016,8600.0
2006-12-08 11:20:00,27.59,27.62,27.49,27.49,21400.0,19.2085,19.2294,19.1389,19.1389,21400.0
2006-12-08 11:25:00,27.49,27.49,27.47,27.48,9200.0,19.1389,19.1389,19.125,19.1319,9200.0
2006-12-08 11:30:00,27.48,27.57,27.48,27.56,7800.0,19.1319,19.1946,19.1319,19.1876,7800.0
2006-12-08 11:35:00,27.55,27.57,27.5,27.55,7200.0,19.1807,19.1946,19.1459,19.1807,7200.0
2006-12-08 11:40:00,27.55,27.55,27.53,27.53,9000.0,19.1807,19.1807,19.1668,19.1668,9000.0
2006-12-08 11:45:00,27.54,27.55,27.54,27.55,3000.0,19.1737,19.1807,19.1737,19.1807,3000.0
2006-12-08 11:50:00,27.55,27.57,27.53,27.54,7400.0,19.1807,19.1946,19.1668,19.1737,7400.0
2006-12-08 11:55:00,27.55,27.55,27.53,27.54,3800.0,19.1807,19.1807,19.1668,19.1737,3800.0
2006-12-08 12:00:00,27.53,27.55,27.53,27.55,1800.0,19.1668,19.1807,19.1668,19.1807,1800.0
2006-12-08 12:05:00,27.54,27.55,27.53,27.53,7200.0,19.1737,19.1807,19.1668,19.1668,7200.0
2006-12-08 12:10:00,27.5,27.5,27.43,27.43,10200.0,19.1459,19.1459,19.0971,19.0971,10200.0
2006-12-08 12:15:00,27.43,27.45,27.43,27.45,3200.0,19.0971,19.1111,19.0971,19.1111,3200.0
2006-12-08 12:20:00,27.44,27.45,27.44,27.45,1000.0,19.1041,19.1111,19.1041,19.1111,1000.0
2006-12-08 12:25:00,27.45,27.45,27.45,27.45,200.0,19.1111,19.1111,19.1111,19.1111,200.0
2006-12-08 12:30:00,27.46,27.46,27.44,27.44,1200.0,19.118,19.118,19.1041,19.1041,1200.0
2006-12-08 12:35:00,27.43,27.43,27.38,27.38,7800.0,19.0971,19.0971,19.0623,19.0623,7800.0
2006-12-08 12:40:00,27.4,27.41,27.39,27.39,2200.0,19.0762,19.0832,19.0693,19.0693,2200.0
2006-12-08 12:45:00,27.36,27.38,27.36,27.38,5000.0,19.0484,19.0623,19.0484,19.0623,5000.0
2006-12-08 12:50:00,27.38,27.43,27.36,27.42,11000.0,19.0623,19.0971,19.0484,19.0902,11000.0
2006-12-08 12:55:00,27.42,27.44,27.42,27.44,3800.0,19.0902,19.1041,19.0902,19.1041,3800.0
2006-12-08 13:00:00,27.43,27.43,27.4,27.42,3800.0,19.0971,19.0971,19.0762,19.0902,3800.0
2006-12-08 13:05:00,27.42,27.46,27.42,27.46,2800.0,19.0902,19.118,19.0902,19.118,2800.0
2006-12-08 13:10:00,27.43,27.46,27.42,27.46,3200.0,19.0971,19.118,19.0902,19.118,3200.0
2006-12-08 13:15:00,27.46,27.52,27.46,27.51,2600.0,19.118,19.1598,19.118,19.1528,2600.0
2006-12-08 13:20:00,27.52,27.52,27.5,27.5,1200.0,19.1598,19.1598,19.1459,19.1459,1200.0
2006-12-08 13:25:00,27.5,27.5,27.46,27.46,1800.0,19.1459,19.1459,19.118,19.118,1800.0
2006-12-08 13:30:00,27.46,27.47,27.46,27.47,1800.0,19.118,19.125,19.118,19.125,1800.0
2006-12-08 13:35:00,27.45,27.45,27.43,27.43,2200.0,19.1111,19.1111,19.0971,19.0971,2200.0
2006-12-08 13:40:00,27.41,27.41,27.4,27.4,800.0,19.0832,19.0832,19.0762,19.0762,800.0
2006-12-08 13:45:00,27.4,27.4,27.39,27.39,1200.0,19.0762,19.0762,19.0693,19.0693,1200.0
2006-12-08 13:50:00,27.38,27.39,27.36,27.36,3400.0,19.0623,19.0693,19.0484,19.0484,3400.0
2006-12-08 13:55:00,27.36,27.38,27.36,27.38,1000.0,19.0484,19.0623,19.0484,19.0623,1000.0
2006-12-08 14:00:00,27.36,27.4,27.36,27.4,3600.0,19.0484,19.0762,19.0484,19.0762,3600.0
2006-12-08 14:05:00,27.41,27.42,27.41,27.42,1600.0,19.0832,19.0902,19.0832,19.0902,1600.0
2006-12-08 14:10:00,27.42,27.43,27.42,27.43,2000.0,19.0902,19.0971,19.0902,19.0971,2000.0
2006-12-08 14:15:00,27.43,27.5,27.43,27.5,3000.0,19.0971,19.1459,19.0971,19.1459,3000.0
2006-12-08 14:20:00,27.5,27.56,27.5,27.55,14800.0,19.1459,19.1876,19.1459,19.1807,14800.0
2006-12-08 14:25:00,27.55,27.55,27.47,27.49,27400.0,19.1807,19.1807,19.125,19.1389,27400.0
2006-12-08 14:30:00,27.48,27.48,27.4,27.41,8200.0,19.1319,19.1319,19.0762,19.0832,8200.0
2006-12-08 14:35:00,27.4,27.41,27.38,27.41,8000.0,19.0762,19.0832,19.0623,19.0832,8000.0
2006-12-08 14:40:00,27.41,27.43,27.4,27.4,5800.0,19.0832,19.0971,19.0762,19.0762,5800.0
2006-12-08 14:45:00,27.4,27.4,27.39,27.4,2600.0,19.0762,19.0762,19.0693,19.0762,2600.0
2006-12-08 14:50:00,27.4,27.43,27.39,27.43,7400.0,19.0762,19.0971,19.0693,19.0971,7400.0
2006-12-08 14:55:00,27.43,27.43,27.41,27.43,7800.0,19.0971,19.0971,19.0832,19.0971,7800.0
2006-12-08 15:00:00,27.43,27.43,27.41,27.41,2200.0,19.0971,19.0971,19.0832,19.0832,2200.0
2006-12-08 15:05:00,27.42,27.42,27.4,27.42,2400.0,19.0902,19.0902,19.0762,19.0902,2400.0
2006-12-08 15:10:00,27.42,27.42,27.39,27.42,4800.0,19.0902,19.0902,19.0693,19.0902,4800.0
2006-12-08 15:15:00,27.41,27.42,27.41,27.42,1800.0,19.0832,19.0902,19.0832,19.0902,1800.0
2006-12-08 15:20:00,27.41,27.43,27.38,27.4,11400.0,19.0832,19.0971,19.0623,19.0762,11400.0
2006-12-08 15:25:00,27.4,27.4,27.37,27.38,5400.0,19.0762,19.0762,19.0554,19.0623,5400.0
2006-12-08 15:30:00,27.38,27.38,27.35,27.38,11400.0,19.0623,19.0623,19.0414,19.0623,11400.0
2006-12-08 15:35:00,27.37,27.37,27.35,27.35,8200.0,19.0554,19.0554,19.0414,19.0414,8200.0
2006-12-08 15:40:00,27.36,27.39,27.36,27.39,5800.0,19.0484,19.0693,19.0484,19.0693,5800.0
2006-12-08 15:45:00,27.38,27.38,27.36,27.36,8200.0,19.0623,19.0623,19.0484,19.0484,8200.0
2006-12-08 15:50:00,27.36,27.42,27.36,27.39,7000.0,19.0484,19.0902,19.0484,19.0693,7000.0
2006-12-08 15:55:00,27.39,27.43,27.39,27.43,11200.0,19.0693,19.0971,19.0693,19.0971,11200.0
2006-12-11 09:30:00,27.48,27.52,27.35,27.36,27400.0,19.1319,19.1598,19.0414,19.0484,27400.0
2006-12-11 09:35:00,27.35,27.37,27.28,27.32,17400.0,19.0414,19.0554,18.9927,19.0206,17400.0
2006-12-11 09:40:00,27.37,27.38,27.3,27.32,7600.0,19.0554,19.0623,19.0066,19.0206,7600.0
2006-12-11 09:45:00,27.37,27.51,27.36,27.5,20200.0,19.0554,19.1528,19.0484,19.1459,20200.0
2006-12-11 09:50:00,27.51,27.54,27.47,27.51,6000.0,19.1528,19.1737,19.125,19.1528,6000.0
2006-12-11 09:55:00,27.51,27.53,27.5,27.5,6400.0,19.1528,19.1668,19.1459,19.1459,6400.0
2006-12-11 10:00:00,27.5,27.5,27.45,27.48,10000.0,19.1459,19.1459,19.1111,19.1319,10000.0
2006-12-11 10:05:00,27.48,27.48,27.45,27.47,7400.0,19.1319,19.1319,19.1111,19.125,7400.0
2006-12-11 10:10:00,27.48,27.53,27.47,27.52,15200.0,19.1319,19.1668,19.125,19.1598,15200.0
2006-12-11 10:15:00,27.53,27.63,27.53,27.63,18200.0,19.1668,19.2364,19.1668,19.2364,18200.0
2006-12-11 10:20:00,27.63,27.65,27.61,27.63,2800.0,19.2364,19.2503,19.2225,19.2364,2800.0
2006-12-11 10:25:00,27.63,27.63,27.59,27.59,8200.0,19.2364,19.2364,19.2085,19.2085,8200.0
2006-12-11 10:30:00,27.6,27.61,27.58,27.59,3000.0,19.2155,19.2225,19.2016,19.2085,3000.0
2006-12-11 10:35:00,27.59,27.59,27.57,27.58,3600.0,19.2085,19.2085,19.1946,19.2016,3600.0
2006-12-11 10:40:00,27.58,27.58,27.56,27.56,3400.0,19.2016,19.2016,19.1876,19.1876,3400.0
2006-12-11 10:45:00,27.55,27.56,27.55,27.55,4600.0,19.1807,19.1876,19.1807,19.1807,4600.0
2006-12-11 10:50:00,27.56,27.57,27.53,27.53,6000.0,19.1876,19.1946,19.1668,19.1668,6000.0
2006-12-11 10:55:00,27.53,27.53,27.5,27.5,3400.0,19.1668,19.1668,19.1459,19.1459,3400.0
2006-12-11 11:00:00,27.51,27.51,27.49,27.5,5800.0,19.1528,19.1528,19.1389,19.1459,5800.0
2006-12-11 11:05:00,27.49,27.49,27.45,27.45,7000.0,19.1389,19.1389,19.1111,19.1111,7000.0
2006-12-11 11:10:00,27.44,27.45,27.42,27.43,7400.0,19.1041,19.1111,19.0902,19.0971,7400.0
2006-12-11 11:15:00,27.43,27.45,27.43,27.45,3800.0,19.0971,19.1111,19.0971,19.1111,3800.0
2006-12-11 11:20:00,27.45,27.49,27.44,27.49,4200.0,19.1111,19.1389,19.1041,19.1389,4200.0
2006-12-11 11:25:00,27.5,27.5,27.5,27.5,200.0,19.1459,19.1459,19.1459,19.1459,200.0
2006-12-11 11:30:00,27.5,27.51,27.48,27.48,2400.0,19.1459,19.1528,19.1319,19.1319,2400.0
2006-12-11 11:35:00,27.5,27.5,27.44,27.46,3600.0,19.1459,19.1459,19.1041,19.118,3600.0
2006-12-11 11:40:00,27.47,27.5,27.47,27.49,4200.0,19.125,19.1459,19.125,19.1389,4200.0
2006-12-11 11:45:00,27.5,27.52,27.49,27.52,6000.0,19.1459,19.1598,19.1389,19.1598,6000.0
2006-12-11 11:50:00,27.52,27.6,27.52,27.58,12200.0,19.1598,19.2155,19.1598,19.2016,12200.0
2006-12-11 11:55:00,27.58,27.63,27.58,27.61,11000.0,19.2016,19.2364,19.2016,19.2225,11000.0
2006-12-11 12:00:00,27.63,27.64,27.58,27.6,8800.0,19.2364,19.2433,19.2016,19.2155,8800.0
2006-12-11 12:05:00,27.6,27.6,27.56,27.56,2000.0,19.2155,19.2155,19.1876,19.1876,2000.0
2006-12-11 12:10:00,27.57,27.57,27.57,27.57,800.0,19.1946,19.1946,19.1946,19.1946,800.0
2006-12-11 12:15:00,27.56,27.56,27.48,27.48,9200.0,19.1876,19.1876,19.1319,19.1319,9200.0
2006-12-11 12:20:00,27.48,27.49,27.45,27.45,7600.0,19.1319,19.1389,19.1111,19.1111,7600.0
2006-12-11 12:25:00,27.45,27.45,27.43,27.43,3600.0,19.1111,19.1111,19.0971,19.0971,3600.0
2006-12-11 12:30:00,27.43,27.43,27.39,27.39,10000.0,19.0971,19.0971,19.0693,19.0693,10000.0
2006-12-11 12:35:00,27.39,27.4,27.37,27.38,11400.0,19.0693,19.0762,19.0554,19.0623,11400.0
2006-12-11 12:40:00,27.38,27.41,27.38,27.4,7600.0,19.0623,19.0832,19.0623,19.0762,7600.0
2006-12-11 12:45:00,27.38,27.42,27.36,27.39,7000.0,19.0623,19.0902,19.0484,19.0693,7000.0
2006-12-11 12:50:00,27.42,27.43,27.41,27.42,5000.0,19.0902,19.0971,19.0832,19.0902,5000.0
2006-12-11 12:55:00,27.42,27.44,27.42,27.44,3200.0,19.0902,19.1041,19.0902,19.1041,3200.0
2006-12-11 13:00:00,27.43,27.45,27.37,27.38,10200.0,19.0971,19.1111,19.0554,19.0623,10200.0
2006-12-11 13:05:00,27.38,27.41,27.38,27.41,3400.0,19.0623,19.0832,19.0623,19.0832,3400.0
2006-12-11 13:10:00,27.42,27.5,27.42,27.5,12000.0,19.0902,19.1459,19.0902,19.1459,12000.0
2006-12-11 13:15:00,27.53,27.54,27.52,27.53,2400.0,19.1668,19.1737,19.1598,19.1668,2400.0
2006-12-11 13:20:00,27.55,27.55,27.52,27.55,2800.0,19.1807,19.1807,19.1598,19.1807,2800.0
2006-12-11 13:25:00,27.55,27.58,27.53,27.53,2600.0,19.1807,19.2016,19.1668,19.1668,2600.0
2006-12-11 13:30:00,27.54,27.54,27.53,27.53,1000.0,19.1737,19.1737,19.1668,19.1668,1000.0
2006-12-11 13:35:00,27.5,27.53,27.5,27.53,4000.0,19.1459,19.1668,19.1459,19.1668,4000.0
2006-12-11 13:40:00,27.5,27.53,27.5,27.52,1600.0,19.1459,19.1668,19.1459,19.1598,1600.0
2006-12-11 13:45:00,27.52,27.54,27.5,27.54,5800.0,19.1598,19.1737,19.1459,19.1737,5800.0
2006-12-11 13:50:00,27.55,27.56,27.53,27.56,3000.0,19.1807,19.1876,19.1668,19.1876,3000.0
2006-12-11 13:55:00,27.56,27.56,27.52,27.52,1200.0,19.1876,19.1876,19.1598,19.1598,1200.0
2006-12-11 14:00:00,27.49,27.5,27.49,27.49,2400.0,19.1389,19.1459,19.1389,19.1389,2400.0
2006-12-11 14:05:00,27.49,27.52,27.47,27.48,4200.0,19.1389,19.1598,19.125,19.1319,4200.0
2006-12-11 14:10:00,27.45,27.48,27.45,27.48,2200.0,19.1111,19.1319,19.1111,19.1319,2200.0
2006-12-11 14:15:00,27.48,27.48,27.43,27.47,3000.0,19.1319,19.1319,19.0971,19.125,3000.0
2006-12-11 14:20:00,27.47,27.5,27.46,27.5,4600.0,19.125,19.1459,19.118,19.1459,4600.0
2006-12-11 14:25:00,27.5,27.52,27.49,27.5,4000.0,19.1459,19.1598,19.1389,19.1459,4000.0
2006-12-11 14:30:00,27.5,27.55,27.5,27.53,4200.0,19.1459,19.1807,19.1459,19.1668,4200.0
2006-12-11 14:35:00,27.53,27.55,27.51,27.54,3200.0,19.1668,19.1807,19.1528,19.1737,3200.0
2006-12-11 14:40:00,27.54,27.55,27.52,27.55,6600.0,19.1737,19.1807,19.1598,19.1807,6600.0
2006-12-11 14:45:00,27.54,27.58,27.54,27.57,4400.0,19.1737,19.2016,19.1737,19.1946,4400.0
2006-12-11 14:50:00,27.56,27.58,27.56,27.57,1800.0,19.1876,19.2016,19.1876,19.1946,1800.0
2006-12-11 14:55:00,27.57,27.57,27.54,27.54,1800.0,19.1946,19.1946,19.1737,19.1737,1800.0
2006-12-11 15:00:00,27.55,27.57,27.55,27.55,6600.0,19.1807,19.1946,19.1807,19.1807,6600.0
2006-12-11 15:05:00,27.55,27.56,27.55,27.56,2200.0,19.1807,19.1876,19.1807,19.1876,2200.0
2006-12-11 15:10:00,27.54,27.56,27.53,27.56,2800.0,19.1737,19.1876,19.1668,19.1876,2800.0
2006-12-11 15:15:00,27.58,27.58,27.52,27.54,9800.0,19.2016,19.2016,19.1598,19.1737,9800.0
2006-12-11 15:20:00,27.52,27.55,27.52,27.55,4000.0,19.1598,19.1807,19.1598,19.1807,4000.0
2006-12-11 15:25:00,27.54,27.54,27.5,27.5,4000.0,19.1737,19.1737,19.1459,19.1459,4000.0
2006-12-11 15:30:00,27.52,27.53,27.48,27.48,3400.0,19.1598,19.1668,19.1319,19.1319,3400.0
2006-12-11 15:35:00,27.49,27.5,27.47,27.5,2800.0,19.1389,19.1459,19.125,19.1459,2800.0
2006-12-11 15:40:00,27.49,27.5,27.43,27.47,11000.0,19.1389,19.1459,19.0971,19.125,11000.0
2006-12-11 15:45:00,27.48,27.5,27.46,27.46,4000.0,19.1319,19.1459,19.118,19.118,4000.0
2006-12-11 15:50:00,27.45,27.49,27.43,27.48,10000.0,19.1111,19.1389,19.0971,19.1319,10000.0
2006-12-11 15:55:00,27.49,27.5,27.44,27.49,7400.0,19.1389,19.1459,19.1041,19.1389,7400.0
2006-12-12 09:30:00,27.45,27.48,27.45,27.48,2200.0,19.1111,19.1319,19.1111,19.1319,2200.0
2006-12-12 09:35:00,27.48,27.5,27.43,27.48,5400.0,19.1319,19.1459,19.0971,19.1319,5400.0
2006-12-12 09:40:00,27.47,27.53,27.47,27.52,4400.0,19.125,19.1668,19.125,19.1598,4400.0
2006-12-12 09:45:00,27.53,27.54,27.48,27.51,13800.0,19.1668,19.1737,19.1319,19.1528,13800.0
2006-12-12 09:50:00,27.53,27.54,27.51,27.51,600.0,19.1668,19.1737,19.1528,19.1528,600.0
2006-12-12 09:55:00,27.5,27.5,27.43,27.43,11800.0,19.1459,19.1459,19.0971,19.0971,11800.0
2006-12-12 10:00:00,27.43,27.43,27.34,27.35,13800.0,19.0971,19.0971,19.0345,19.0414,13800.0
2006-12-12 10:05:00,27.34,27.34,27.32,27.32,5000.0,19.0345,19.0345,19.0206,19.0206,5000.0
2006-12-12 10:10:00,27.28,27.3,27.25,27.3,6800.0,18.9927,19.0066,18.9718,19.0066,6800.0
2006-12-12 10:15:00,27.29,27.33,27.27,27.32,8200.0,18.9997,19.0275,18.9857,19.0206,8200.0
2006-12-12 10:20:00,27.34,27.34,27.27,27.3,6600.0,19.0345,19.0345,18.9857,19.0066,6600.0
2006-12-12 10:25:00,27.32,27.32,27.24,27.28,6000.0,19.0206,19.0206,18.9649,18.9927,6000.0
2006-12-12 10:30:00,27.25,27.25,27.18,27.2,12600.0,18.9718,18.9718,18.9231,18.937,12600.0
2006-12-12 10:35:00,27.22,27.23,27.18,27.2,16200.0,18.9509,18.9579,18.9231,18.937,16200.0
2006-12-12 10:40:00,27.19,27.24,27.18,27.22,14800.0,18.93,18.9649,18.9231,18.9509,14800.0
2006-12-12 10:45:00,27.21,27.21,27.16,27.17,7600.0,18.944,18.944,18.9092,18.9161,7600.0
2006-12-12 10:50:00,27.17,27.19,27.15,27.18,6200.0,18.9161,18.93,18.9022,18.9231,6200.0
2006-12-12 10:55:00,27.18,27.18,27.09,27.14,8600.0,18.9231,18.9231,18.8604,18.8952,8600.0
2006-12-12 11:00:00,27.15,27.18,27.15,27.18,1400.0,18.9022,18.9231,18.9022,18.9231,1400.0
2006-12-12 11:05:00,27.18,27.18,27.08,27.13,10000.0,18.9231,18.9231,18.8535,18.8883,10000.0
2006-12-12 11:10:00,27.11,27.15,27.08,27.11,18000.0,18.8743,18.9022,18.8535,18.8743,18000.0
2006-12-12 11:15:00,27.12,27.13,27.05,27.05,9600.0,18.8813,18.8883,18.8326,18.8326,9600.0
2006-12-12 11:20:00,27.09,27.11,27.03,27.07,12000.0,18.8604,18.8743,18.8186,18.8465,12000.0
2006-12-12 11:25:00,27.08,27.11,27.07,27.08,9200.0,18.8535,18.8743,18.8465,18.8535,9200.0
2006-12-12 11:30:00,27.06,27.08,27.0,27.05,25800.0,18.8395,18.8535,18.7978,18.8326,25800.0
2006-12-12 11:35:00,27.03,27.04,27.0,27.02,13200.0,18.8186,18.8256,18.7978,18.8117,13200.0
2006-12-12 11:40:00,27.0,27.02,26.96,26.97,16400.0,18.7978,18.8117,18.7699,18.7769,16400.0
2006-12-12 11:45:00,26.97,27.04,26.96,27.04,14200.0,18.7769,18.8256,18.7699,18.8256,14200.0
2006-12-12 11:50:00,27.05,27.05,27.05,27.05,400.0,18.8326,18.8326,18.8326,18.8326,400.0
2006-12-12 11:55:00,27.05,27.05,26.97,26.98,10600.0,18.8326,18.8326,18.7769,18.7838,10600.0
2006-12-12 12:00:00,27.02,27.02,27.0,27.0,600.0,18.8117,18.8117,18.7978,18.7978,600.0
2006-12-12 12:05:00,27.0,27.0,26.91,26.92,16000.0,18.7978,18.7978,18.7351,18.7421,16000.0
2006-12-12 12:10:00,26.93,26.95,26.9,26.94,8600.0,18.749,18.763,18.7281,18.756,8600.0
2006-12-12 12:15:00,26.93,26.99,26.93,26.95,8000.0,18.749,18.7908,18.749,18.763,8000.0
2006-12-12 12:20:00,26.96,26.98,26.85,26.85,22000.0,18.7699,18.7838,18.6933,18.6933,22000.0
2006-12-12 12:25:00,26.85,26.9,26.84,26.9,13600.0,18.6933,18.7281,18.6864,18.7281,13600.0
2006-12-12 12:30:00,26.89,27.11,26.88,26.99,12000.0,18.7212,18.8743,18.7142,18.7908,12000.0
2006-12-12 12:35:00,26.99,26.99,26.93,26.96,9200.0,18.7908,18.7908,18.749,18.7699,9200.0
2006-12-12 12:40:00,26.97,26.97,26.9,26.91,11000.0,18.7769,18.7769,18.7281,18.7351,11000.0
2006-12-12 12:45:00,26.92,26.94,26.88,26.94,7000.0,18.7421,18.756,18.7142,18.756,7000.0
2006-12-12 12:50:00,26.94,26.94,26.87,26.93,6000.0,18.756,18.756,18.7073,18.749,6000.0
2006-12-12 12:55:00,26.93,27.11,26.86,26.95,15000.0,18.749,18.8743,18.7003,18.763,15000.0
2006-12-12 13:00:00,26.94,26.96,26.9,26.9,8600.0,18.756,18.7699,18.7281,18.7281,8600.0
2006-12-12 13:05:00,26.91,26.91,26.87,26.89,6000.0,18.7351,18.7351,18.7073,18.7212,6000.0
2006-12-12 13:10:00,26.9,26.9,26.85,26.86,9200.0,18.7281,18.7281,18.6933,18.7003,9200.0
2006-12-12 13:15:00,26.87,26.88,26.83,26.88,6400.0,18.7073,18.7142,18.6794,18.7142,6400.0
2006-12-12 13:20:00,26.86,26.9,26.85,26.85,5600.0,18.7003,18.7281,18.6933,18.6933,5600.0
2006-12-12 13:25:00,26.85,26.86,26.83,26.86,7200.0,18.6933,18.7003,18.6794,18.7003,7200.0
2006-12-12 13:30:00,26.87,26.91,26.86,26.88,11600.0,18.7073,18.7351,18.7003,18.7142,11600.0
2006-12-12 13:35:00,26.88,26.9,26.84,26.86,7800.0,18.7142,18.7281,18.6864,18.7003,7800.0
2006-12-12 13:40:00,26.86,26.86,26.8,26.83,8000.0,18.7003,18.7003,18.6585,18.6794,8000.0
2006-12-12 13:45:00,26.83,26.85,26.79,26.82,9000.0,18.6794,18.6933,18.6516,18.6724,9000.0
2006-12-12 13:50:00,26.84,26.87,26.84,26.86,7000.0,18.6864,18.7073,18.6864,18.7003,7000.0
2006-12-12 13:55:00,26.86,26.86,26.8,26.82,7400.0,18.7003,18.7003,18.6585,18.6724,7400.0
2006-12-12 14:00:00,26.82,26.92,26.82,26.89,15800.0,18.6724,18.7421,18.6724,18.7212,15800.0
2006-12-12 14:05:00,26.86,26.89,26.85,26.88,5000.0,18.7003,18.7212,18.6933,18.7142,5000.0
2006-12-12 14:10:00,26.89,26.92,26.85,26.92,15600.0,18.7212,18.7421,18.6933,18.7421,15600.0
2006-12-12 14:15:00,26.93,26.97,26.88,26.95,14600.0,18.749,18.7769,18.7142,18.763,14600.0
2006-12-12 14:20:00,26.95,27.08,26.85,26.95,30400.0,18.763,18.8535,18.6933,18.763,30400.0
2006-12-12 14:25:00,26.95,26.98,26.93,26.95,14200.0,18.763,18.7838,18.749,18.763,14200.0
2006-12-12 14:30:00,26.96,27.06,26.96,26.99,25000.0,18.7699,18.8395,18.7699,18.7908,25000.0
2006-12-12 14:35:00,26.98,26.98,26.9,26.93,18600.0,18.7838,18.7838,18.7281,18.749,18600.0
2006-12-12 14:40:00,26.93,26.96,26.93,26.96,12000.0,18.749,18.7699,18.749,18.7699,12000.0
2006-12-12 14:45:00,26.96,26.99,26.93,26.97,9600.0,18.7699,18.7908,18.749,18.7769,9600.0
2006-12-12 14:50:00,26.98,27.0,26.93,26.97,19600.0,18.7838,18.7978,18.749,18.7769,19600.0
2006-12-12 14:55:00,26.98,27.03,26.98,27.0,16000.0,18.7838,18.8186,18.7838,18.7978,16000.0
2006-12-12 15:00:00,27.0,27.05,26.97,27.04,12000.0,18.7978,18.8326,18.7769,18.8256,12000.0
2006-12-12 15:05:00,27.04,27.05,26.92,26.96,34800.0,18.8256,18.8326,18.7421,18.7699,34800.0
2006-12-12 15:10:00,26.96,26.98,26.95,26.98,11200.0,18.7699,18.7838,18.763,18.7838,11200.0
2006-12-12 15:15:00,26.97,26.98,26.93,26.93,5400.0,18.7769,18.7838,18.749,18.749,5400.0
2006-12-12 15:20:00,26.93,26.93,26.84,26.89,13800.0,18.749,18.749,18.6864,18.7212,13800.0
2006-12-12 15:25:00,26.9,26.91,26.87,26.9,6800.0,18.7281,18.7351,18.7073,18.7281,6800.0
2006-12-12 15:30:00,26.9,26.93,26.85,26.91,28800.0,18.7281,18.749,18.6933,18.7351,28800.0
2006-12-12 15:35:00,26.91,26.98,26.91,26.98,18600.0,18.7351,18.7838,18.7351,18.7838,18600.0
2006-12-12 15:40:00,26.98,26.99,26.92,26.97,17600.0,18.7838,18.7908,18.7421,18.7769,17600.0
2006-12-12 15:45:00,26.98,26.98,26.93,26.97,15200.0,18.7838,18.7838,18.749,18.7769,15200.0
2006-12-12 15:50:00,26.97,26.98,26.92,26.97,25000.0,18.7769,18.7838,18.7421,18.7769,25000.0
2006-12-12 15:55:00,26.97,27.02,26.96,27.02,33600.0,18.7769,18.8117,18.7699,18.8117,33600.0
2006-12-13 09:30:00,27.15,27.18,27.15,27.18,173800.0,18.9022,18.9231,18.9022,18.9231,173800.0
2006-12-13 09:35:00,27.17,27.17,27.14,27.14,4400.0,18.9161,18.9161,18.8952,18.8952,4400.0
2006-12-13 09:40:00,27.14,27.18,27.08,27.14,13200.0,18.8952,18.9231,18.8535,18.8952,13200.0
2006-12-13 09:45:00,27.17,27.25,27.17,27.24,20200.0,18.9161,18.9718,18.9161,18.9649,20200.0
2006-12-13 09:50:00,27.24,27.24,27.11,27.21,26600.0,18.9649,18.9649,18.8743,18.944,26600.0
2006-12-13 09:55:00,27.17,27.2,27.14,27.16,6800.0,18.9161,18.937,18.8952,18.9092,6800.0
2006-12-13 10:00:00,27.16,27.18,27.1,27.13,7800.0,18.9092,18.9231,18.8674,18.8883,7800.0
2006-12-13 10:05:00,27.16,27.16,27.07,27.11,12000.0,18.9092,18.9092,18.8465,18.8743,12000.0
2006-12-13 10:10:00,27.11,27.17,27.11,27.14,19800.0,18.8743,18.9161,18.8743,18.8952,19800.0
2006-12-13 10:15:00,27.13,27.21,27.12,27.2,20600.0,18.8883,18.944,18.8813,18.937,20600.0
2006-12-13 10:20:00,27.2,27.25,27.18,27.25,3600.0,18.937,18.9718,18.9231,18.9718,3600.0
2006-12-13 10:25:00,27.25,27.25,27.13,27.13,13600.0,18.9718,18.9718,18.8883,18.8883,13600.0
2006-12-13 10:30:00,27.13,27.16,27.07,27.16,37000.0,18.8883,18.9092,18.8465,18.9092,37000.0
2006-12-13 10:35:00,27.13,27.15,27.11,27.14,243400.0,18.8883,18.9022,18.8743,18.8952,243400.0
2006-12-13 10:40:00,27.15,27.18,27.15,27.17,14400.0,18.9022,18.9231,18.9022,18.9161,14400.0
2006-12-13 10:45:00,27.16,27.18,27.14,27.16,8000.0,18.9092,18.9231,18.8952,18.9092,8000.0
2006-12-13 10:50:00,27.18,27.18,27.15,27.15,23800.0,18.9231,18.9231,18.9022,18.9022,23800.0
2006-12-13 10:55:00,27.15,27.2,27.15,27.2,43000.0,18.9022,18.937,18.9022,18.937,43000.0
2006-12-13 11:00:00,27.2,27.2,27.15,27.17,69600.0,18.937,18.937,18.9022,18.9161,69600.0
2006-12-13 11:05:00,27.16,27.17,27.14,27.14,107000.0,18.9092,18.9161,18.8952,18.8952,107000.0
2006-12-13 11:10:00,27.15,27.17,27.15,27.15,6400.0,18.9022,18.9161,18.9022,18.9022,6400.0
2006-12-13 11:15:00,27.15,27.17,27.15,27.17,96600.0,18.9022,18.9161,18.9022,18.9161,96600.0
2006-12-13 11:20:00,27.15,27.2,27.15,27.17,15200.0,18.9022,18.937,18.9022,18.9161,15200.0
2006-12-13 11:25:00,27.17,27.18,27.15,27.18,4400.0,18.9161,18.9231,18.9022,18.9231,4400.0
2006-12-13 11:30:00,27.18,27.18,27.15,27.15,17200.0,18.9231,18.9231,18.9022,18.9022,17200.0
2006-12-13 11:35:00,27.15,27.17,27.15,27.15,3200.0,18.9022,18.9161,18.9022,18.9022,3200.0
2006-12-13 11:40:00,27.17,27.17,27.11,27.11,20600.0,18.9161,18.9161,18.8743,18.8743,20600.0
2006-12-13 11:45:00,27.12,27.12,27.07,27.09,31400.0,18.8813,18.8813,18.8465,18.8604,31400.0
2006-12-13 11:50:00,27.1,27.13,27.09,27.09,10400.0,18.8674,18.8883,18.8604,18.8604,10400.0
2006-12-13 11:55:00,27.09,27.1,27.08,27.1,2600.0,18.8604,18.8674,18.8535,18.8674,2600.0
2006-12-13 12:00:00,27.09,27.1,27.06,27.08,20200.0,18.8604,18.8674,18.8395,18.8535,20200.0
2006-12-13 12:05:00,27.08,27.1,27.06,27.07,4200.0,18.8535,18.8674,18.8395,18.8465,4200.0
2006-12-13 12:10:00,27.07,27.1,27.04,27.04,16600.0,18.8465,18.8674,18.8256,18.8256,16600.0
2006-12-13 12:15:00,27.04,27.05,26.93,26.95,23400.0,18.8256,18.8326,18.749,18.763,23400.0
2006-12-13 12:20:00,26.93,26.94,26.89,26.91,34800.0,18.749,18.756,18.7212,18.7351,34800.0
2006-12-13 12:25:00,26.91,26.91,26.88,26.9,13000.0,18.7351,18.7351,18.7142,18.7281,13000.0
2006-12-13 12:30:00,26.9,26.95,26.9,26.95,8400.0,18.7281,18.763,18.7281,18.763,8400.0
2006-12-13 12:35:00,26.95,26.96,26.95,26.96,6400.0,18.763,18.7699,18.763,18.7699,6400.0
2006-12-13 12:40:00,26.96,26.96,26.93,26.93,7000.0,18.7699,18.7699,18.749,18.749,7000.0
2006-12-13 12:45:00,26.93,26.94,26.93,26.94,4000.0,18.749,18.756,18.749,18.756,4000.0
2006-12-13 12:50:00,26.93,26.96,26.93,26.96,167000.0,18.749,18.7699,18.749,18.7699,167000.0
2006-12-13 12:55:00,26.95,26.96,26.95,26.96,70200.0,18.763,18.7699,18.763,18.7699,70200.0
2006-12-13 13:00:00,26.96,26.96,26.95,26.96,81000.0,18.7699,18.7699,18.763,18.7699,81000.0
2006-12-13 13:05:00,26.96,26.96,26.94,26.94,84200.0,18.7699,18.7699,18.756,18.756,84200.0
2006-12-13 13:10:00,26.96,26.96,26.95,26.95,5000.0,18.7699,18.7699,18.763,18.763,5000.0
2006-12-13 13:15:00,26.96,26.97,26.96,26.97,9800.0,18.7699,18.7769,18.7699,18.7769,9800.0
2006-12-13 13:20:00,26.98,26.98,26.97,26.98,9600.0,18.7838,18.7838,18.7769,18.7838,9600.0
2006-12-13 13:25:00,26.97,26.97,26.93,26.93,10600.0,18.7769,18.7769,18.749,18.749,10600.0
2006-12-13 13:30:00,26.93,26.93,26.9,26.9,4800.0,18.749,18.749,18.7281,18.7281,4800.0
2006-12-13 13:35:00,26.89,26.9,26.85,26.85,14200.0,18.7212,18.7281,18.6933,18.6933,14200.0
2006-12-13 13:40:00,26.84,26.86,26.84,26.85,9200.0,18.6864,18.7003,18.6864,18.6933,9200.0
2006-12-13 13:45:00,26.85,26.86,26.84,26.86,7400.0,18.6933,18.7003,18.6864,18.7003,7400.0
2006-12-13 13:50:00,26.85,26.88,26.85,26.88,3800.0,18.6933,18.7142,18.6933,18.7142,3800.0
2006-12-13 13:55:00,26.87,26.91,26.87,26.9,8600.0,18.7073,18.7351,18.7073,18.7281,8600.0
2006-12-13 14:00:00,26.91,26.95,26.9,26.9,16600.0,18.7351,18.763,18.7281,18.7281,16600.0
2006-12-13 14:05:00,26.9,26.9,26.89,26.9,6800.0,18.7281,18.7281,18.7212,18.7281,6800.0
2006-12-13 14:10:00,26.9,26.9,26.87,26.88,5200.0,18.7281,18.7281,18.7073,18.7142,5200.0
2006-12-13 14:15:00,26.88,26.89,26.88,26.88,2800.0,18.7142,18.7212,18.7142,18.7142,2800.0
2006-12-13 14:20:00,26.9,26.9,26.88,26.9,9600.0,18.7281,18.7281,18.7142,18.7281,9600.0
2006-12-13 14:25:00,26.89,26.9,26.83,26.88,18200.0,18.7212,18.7281,18.6794,18.7142,18200.0
2006-12-13 14:30:00,26.89,26.89,26.84,26.85,14800.0,18.7212,18.7212,18.6864,18.6933,14800.0
2006-12-13 14:35:00,26.86,26.9,26.86,26.89,14800.0,18.7003,18.7281,18.7003,18.7212,14800.0
2006-12-13 14:40:00,26.9,26.9,26.84,26.86,12000.0,18.7281,18.7281,18.6864,18.7003,12000.0
2006-12-13 14:45:00,26.85,26.88,26.85,26.88,1200.0,18.6933,18.7142,18.6933,18.7142,1200.0
2006-12-13 14:50:00,26.88,26.88,26.83,26.83,14800.0,18.7142,18.7142,18.6794,18.6794,14800.0
2006-12-13 14:55:00,26.83,26.86,26.83,26.84,12400.0,18.6794,18.7003,18.6794,18.6864,12400.0
2006-12-13 15:00:00,26.83,26.89,26.83,26.89,24200.0,18.6794,18.7212,18.6794,18.7212,24200.0
2006-12-13 15:05:00,26.89,26.93,26.86,26.87,39000.0,18.7212,18.749,18.7003,18.7073,39000.0
2006-12-13 15:10:00,26.86,26.86,26.81,26.83,17200.0,18.7003,18.7003,18.6655,18.6794,17200.0
2006-12-13 15:15:00,26.82,26.86,26.8,26.86,31200.0,18.6724,18.7003,18.6585,18.7003,31200.0
2006-12-13 15:20:00,26.87,26.9,26.86,26.86,38000.0,18.7073,18.7281,18.7003,18.7003,38000.0
2006-12-13 15:25:00,26.86,26.88,26.81,26.83,39800.0,18.7003,18.7142,18.6655,18.6794,39800.0
2006-12-13 15:30:00,26.82,26.91,26.81,26.89,26200.0,18.6724,18.7351,18.6655,18.7212,26200.0
2006-12-13 15:35:00,26.89,26.9,26.86,26.89,18200.0,18.7212,18.7281,18.7003,18.7212,18200.0
2006-12-13 15:40:00,26.89,26.89,26.82,26.88,19000.0,18.7212,18.7212,18.6724,18.7142,19000.0
2006-12-13 15:45:00,26.88,26.92,26.88,26.88,26600.0,18.7142,18.7421,18.7142,18.7142,26600.0
2006-12-13 15:50:00,26.88,26.89,26.86,26.88,111000.0,18.7142,18.7212,18.7003,18.7142,111000.0
2006-12-13 15:55:00,26.88,26.88,26.84,26.88,38000.0,18.7142,18.7142,18.6864,18.7142,38000.0
2006-12-14 09:30:00,26.88,26.92,26.77,26.87,9800.0,18.7142,18.7421,18.6376,18.7073,9800.0
2006-12-14 09:35:00,26.86,26.88,26.84,26.85,70000.0,18.7003,18.7142,18.6864,18.6933,70000.0
2006-12-14 09:40:00,26.86,26.89,26.81,26.81,48200.0,18.7003,18.7212,18.6655,18.6655,48200.0
2006-12-14 09:45:00,26.79,26.84,26.72,26.75,32000.0,18.6516,18.6864,18.6028,18.6237,32000.0
2006-12-14 09:50:00,26.75,26.85,26.72,26.83,31200.0,18.6237,18.6933,18.6028,18.6794,31200.0
2006-12-14 09:55:00,26.84,26.88,26.82,26.85,35200.0,18.6864,18.7142,18.6724,18.6933,35200.0
2006-12-14 10:00:00,26.86,26.88,26.82,26.88,30200.0,18.7003,18.7142,18.6724,18.7142,30200.0
2006-12-14 10:05:00,26.88,26.9,26.86,26.9,23200.0,18.7142,18.7281,18.7003,18.7281,23200.0
2006-12-14 10:10:00,26.9,26.91,26.84,26.85,45600.0,18.7281,18.7351,18.6864,18.6933,45600.0
2006-12-14 10:15:00,26.85,26.93,26.85,26.85,29000.0,18.6933,18.749,18.6933,18.6933,29000.0
2006-12-14 10:20:00,26.86,26.88,26.81,26.82,26200.0,18.7003,18.7142,18.6655,18.6724,26200.0
2006-12-14 10:25:00,26.82,26.83,26.73,26.82,78400.0,18.6724,18.6794,18.6098,18.6724,78400.0
2006-12-14 10:30:00,26.83,26.83,26.75,26.77,50400.0,18.6794,18.6794,18.6237,18.6376,50400.0
2006-12-14 10:35:00,26.77,26.85,26.75,26.79,30400.0,18.6376,18.6933,18.6237,18.6516,30400.0
2006-12-14 10:40:00,26.8,26.82,26.68,26.7,88400.0,18.6585,18.6724,18.575,18.5889,88400.0
2006-12-14 10:45:00,26.7,26.75,26.62,26.72,40400.0,18.5889,18.6237,18.5332,18.6028,40400.0
2006-12-14 10:50:00,26.74,26.78,26.73,26.75,18600.0,18.6167,18.6446,18.6098,18.6237,18600.0
2006-12-14 10:55:00,26.75,26.77,26.68,26.7,101800.0,18.6237,18.6376,18.575,18.5889,101800.0
2006-12-14 11:00:00,26.72,26.74,26.68,26.74,17200.0,18.6028,18.6167,18.575,18.6167,17200.0
2006-12-14 11:05:00,26.74,26.77,26.66,26.69,23600.0,18.6167,18.6376,18.5611,18.5819,23600.0
2006-12-14 11:10:00,26.7,26.74,26.69,26.72,28800.0,18.5889,18.6167,18.5819,18.6028,28800.0
2006-12-14 11:15:00,26.72,26.74,26.72,26.72,18600.0,18.6028,18.6167,18.6028,18.6028,18600.0
2006-12-14 11:20:00,26.73,26.74,26.71,26.72,19800.0,18.6098,18.6167,18.5959,18.6028,19800.0
2006-12-14 11:25:00,26.72,26.74,26.71,26.73,16600.0,18.6028,18.6167,18.5959,18.6098,16600.0
2006-12-14 11:30:00,26.75,26.83,26.75,26.81,16600.0,18.6237,18.6794,18.6237,18.6655,16600.0
2006-12-14 11:35:00,26.81,26.84,26.77,26.77,52600.0,18.6655,18.6864,18.6376,18.6376,52600.0
2006-12-14 11:40:00,26.77,26.77,26.71,26.71,11200.0,18.6376,18.6376,18.5959,18.5959,11200.0
2006-12-14 11:45:00,26.71,26.73,26.68,26.73,9400.0,18.5959,18.6098,18.575,18.6098,9400.0
2006-12-14 11:50:00,26.72,26.8,26.72,26.75,36800.0,18.6028,18.6585,18.6028,18.6237,36800.0
2006-12-14 11:55:00,26.75,26.79,26.73,26.75,11400.0,18.6237,18.6516,18.6098,18.6237,11400.0
2006-12-14 12:00:00,26.75,26.75,26.71,26.75,11600.0,18.6237,18.6237,18.5959,18.6237,11600.0
2006-12-14 12:05:00,26.75,26.8,26.74,26.77,139600.0,18.6237,18.6585,18.6167,18.6376,139600.0
2006-12-14 12:10:00,26.78,26.8,26.77,26.78,18400.0,18.6446,18.6585,18.6376,18.6446,18400.0
2006-12-14 12:15:00,26.78,26.78,26.64,26.64,33600.0,18.6446,18.6446,18.5471,18.5471,33600.0
2006-12-14 12:20:00,26.64,26.66,26.54,26.56,73000.0,18.5471,18.5611,18.4775,18.4914,73000.0
2006-12-14 12:25:00,26.55,26.59,26.51,26.56,60000.0,18.4845,18.5123,18.4566,18.4914,60000.0
2006-12-14 12:30:00,26.56,26.62,26.51,26.56,138800.0,18.4914,18.5332,18.4566,18.4914,138800.0
2006-12-14 12:35:00,26.57,26.57,26.45,26.49,92200.0,18.4984,18.4984,18.4148,18.4427,92200.0
2006-12-14 12:40:00,26.51,26.52,26.49,26.5,28600.0,18.4566,18.4636,18.4427,18.4497,28600.0
2006-12-14 12:45:00,26.5,26.56,26.49,26.5,17800.0,18.4497,18.4914,18.4427,18.4497,17800.0
2006-12-14 12:50:00,26.51,26.59,26.51,26.58,12200.0,18.4566,18.5123,18.4566,18.5054,12200.0
2006-12-14 12:55:00,26.58,26.62,26.57,26.62,11400.0,18.5054,18.5332,18.4984,18.5332,11400.0
2006-12-14 13:00:00,26.62,26.67,26.62,26.67,15400.0,18.5332,18.568,18.5332,18.568,15400.0
2006-12-14 13:05:00,26.67,26.72,26.66,26.72,30200.0,18.568,18.6028,18.5611,18.6028,30200.0
2006-12-14 13:10:00,26.72,26.74,26.72,26.74,13600.0,18.6028,18.6167,18.6028,18.6167,13600.0
2006-12-14 13:15:00,26.74,26.75,26.73,26.75,11200.0,18.6167,18.6237,18.6098,18.6237,11200.0
2006-12-14 13:20:00,26.75,26.77,26.74,26.77,20800.0,18.6237,18.6376,18.6167,18.6376,20800.0
2006-12-14 13:25:00,26.77,26.77,26.75,26.75,16000.0,18.6376,18.6376,18.6237,18.6237,16000.0
2006-12-14 13:30:00,26.75,26.75,26.75,26.75,19600.0,18.6237,18.6237,18.6237,18.6237,19600.0
2006-12-14 13:35:00,26.75,26.82,26.74,26.74,56200.0,18.6237,18.6724,18.6167,18.6167,56200.0
2006-12-14 13:40:00,26.74,26.8,26.74,26.78,8800.0,18.6167,18.6585,18.6167,18.6446,8800.0
2006-12-14 13:45:00,26.79,26.8,26.77,26.8,24800.0,18.6516,18.6585,18.6376,18.6585,24800.0
2006-12-14 13:50:00,26.8,26.8,26.78,26.79,7400.0,18.6585,18.6585,18.6446,18.6516,7400.0
2006-12-14 13:55:00,26.8,26.8,26.75,26.76,12000.0,18.6585,18.6585,18.6237,18.6307,12000.0
2006-12-14 14:00:00,26.78,26.86,26.78,26.86,61200.0,18.6446,18.7003,18.6446,18.7003,61200.0
2006-12-14 14:05:00,26.86,26.86,26.82,26.85,17000.0,18.7003,18.7003,18.6724,18.6933,17000.0
2006-12-14 14:10:00,26.86,26.89,26.86,26.89,17000.0,18.7003,18.7212,18.7003,18.7212,17000.0
2006-12-14 14:15:00,26.89,26.93,26.89,26.93,18400.0,18.7212,18.749,18.7212,18.749,18400.0
2006-12-14 14:20:00,26.93,26.98,26.93,26.96,30400.0,18.749,18.7838,18.749,18.7699,30400.0
2006-12-14 14:25:00,26.96,26.97,26.95,26.97,14400.0,18.7699,18.7769,18.763,18.7769,14400.0
2006-12-14 14:30:00,26.97,26.98,26.96,26.98,12600.0,18.7769,18.7838,18.7699,18.7838,12600.0
2006-12-14 14:35:00,26.98,27.02,26.98,27.02,53400.0,18.7838,18.8117,18.7838,18.8117,53400.0
2006-12-14 14:40:00,27.02,27.03,26.97,26.97,17800.0,18.8117,18.8186,18.7769,18.7769,17800.0
2006-12-14 14:45:00,26.97,26.97,26.95,26.96,15400.0,18.7769,18.7769,18.763,18.7699,15400.0
2006-12-14 14:50:00,26.97,26.97,26.96,26.97,14800.0,18.7769,18.7769,18.7699,18.7769,14800.0
2006-12-14 14:55:00,26.97,26.97,26.93,26.93,12000.0,18.7769,18.7769,18.749,18.749,12000.0
2006-12-14 15:00:00,26.93,26.93,26.89,26.9,16000.0,18.749,18.749,18.7212,18.7281,16000.0
2006-12-14 15:05:00,26.91,26.95,26.91,26.93,10800.0,18.7351,18.763,18.7351,18.749,10800.0
2006-12-14 15:10:00,26.94,26.94,26.92,26.93,8200.0,18.756,18.756,18.7421,18.749,8200.0
2006-12-14 15:15:00,26.93,26.96,26.91,26.93,15200.0,18.749,18.7699,18.7351,18.749,15200.0
2006-12-14 15:20:00,26.93,26.95,26.84,26.87,31600.0,18.749,18.763,18.6864,18.7073,31600.0
2006-12-14 15:25:00,26.88,26.89,26.82,26.85,23000.0,18.7142,18.7212,18.6724,18.6933,23000.0
2006-12-14 15:30:00,26.85,26.92,26.85,26.9,23600.0,18.6933,18.7421,18.6933,18.7281,23600.0
2006-12-14 15:35:00,26.9,26.91,26.84,26.84,22800.0,18.7281,18.7351,18.6864,18.6864,22800.0
2006-12-14 15:40:00,26.84,26.86,26.84,26.84,40400.0,18.6864,18.7003,18.6864,18.6864,40400.0
2006-12-14 15:45:00,26.84,26.86,26.82,26.83,196600.0,18.6864,18.7003,18.6724,18.6794,196600.0
2006-12-14 15:50:00,26.84,26.86,26.73,26.77,82800.0,18.6864,18.7003,18.6098,18.6376,82800.0
2006-12-14 15:55:00,26.79,26.81,26.75,26.81,58600.0,18.6516,18.6655,18.6237,18.6655,58600.0
2006-12-15 09:30:00,26.82,26.91,26.8,26.86,76600.0,18.6724,18.7351,18.6585,18.7003,76600.0
2006-12-15 09:35:00,26.85,26.94,26.84,26.86,15400.0,18.6933,18.756,18.6864,18.7003,15400.0
2006-12-15 09:40:00,26.86,27.0,26.86,26.97,69000.0,18.7003,18.7978,18.7003,18.7769,69000.0
2006-12-15 09:45:00,26.98,26.98,26.84,26.9,15800.0,18.7838,18.7838,18.6864,18.7281,15800.0
2006-12-15 09:50:00,26.9,27.0,26.88,26.98,11200.0,18.7281,18.7978,18.7142,18.7838,11200.0
2006-12-15 09:55:00,26.97,26.97,26.87,26.9,9200.0,18.7769,18.7769,18.7073,18.7281,9200.0
2006-12-15 10:00:00,26.9,26.9,26.79,26.8,16400.0,18.7281,18.7281,18.6516,18.6585,16400.0
2006-12-15 10:05:00,26.82,26.85,26.72,26.85,35000.0,18.6724,18.6933,18.6028,18.6933,35000.0
2006-12-15 10:10:00,26.86,26.89,26.84,26.85,10400.0,18.7003,18.7212,18.6864,18.6933,10400.0
2006-12-15 10:15:00,26.84,26.92,26.84,26.85,11800.0,18.6864,18.7421,18.6864,18.6933,11800.0
2006-12-15 10:20:00,26.86,26.91,26.85,26.85,13200.0,18.7003,18.7351,18.6933,18.6933,13200.0
2006-12-15 10:25:00,26.85,26.87,26.84,26.86,6200.0,18.6933,18.7073,18.6864,18.7003,6200.0
2006-12-15 10:30:00,26.86,26.87,26.85,26.86,2600.0,18.7003,18.7073,18.6933,18.7003,2600.0
2006-12-15 10:35:00,26.86,26.88,26.85,26.86,9400.0,18.7003,18.7142,18.6933,18.7003,9400.0
2006-12-15 10:40:00,26.87,26.9,26.86,26.88,29000.0,18.7073,18.7281,18.7003,18.7142,29000.0
2006-12-15 10:45:00,26.88,26.91,26.84,26.91,19200.0,18.7142,18.7351,18.6864,18.7351,19200.0
2006-12-15 10:50:00,26.91,26.92,26.84,26.84,16200.0,18.7351,18.7421,18.6864,18.6864,16200.0
2006-12-15 10:55:00,26.82,26.83,26.78,26.81,27800.0,18.6724,18.6794,18.6446,18.6655,27800.0
2006-12-15 11:00:00,26.81,26.82,26.72,26.75,19600.0,18.6655,18.6724,18.6028,18.6237,19600.0
2006-12-15 11:05:00,26.73,26.77,26.73,26.76,17600.0,18.6098,18.6376,18.6098,18.6307,17600.0
2006-12-15 11:10:00,26.76,26.77,26.74,26.74,8400.0,18.6307,18.6376,18.6167,18.6167,8400.0
2006-12-15 11:15:00,26.74,26.74,26.71,26.72,12200.0,18.6167,18.6167,18.5959,18.6028,12200.0
2006-12-15 11:20:00,26.72,26.75,26.69,26.7,29600.0,18.6028,18.6237,18.5819,18.5889,29600.0
2006-12-15 11:25:00,26.7,26.7,26.67,26.67,9600.0,18.5889,18.5889,18.568,18.568,9600.0
2006-12-15 11:30:00,26.67,26.67,26.64,26.65,21200.0,18.568,18.568,18.5471,18.5541,21200.0
2006-12-15 11:35:00,26.66,26.71,26.65,26.68,40600.0,18.5611,18.5959,18.5541,18.575,40600.0
2006-12-15 11:40:00,26.68,26.7,26.67,26.68,25000.0,18.575,18.5889,18.568,18.575,25000.0
2006-12-15 11:45:00,26.68,26.7,26.64,26.69,7000.0,18.575,18.5889,18.5471,18.5819,7000.0
2006-12-15 11:50:00,26.68,26.73,26.68,26.73,38400.0,18.575,18.6098,18.575,18.6098,38400.0
2006-12-15 11:55:00,26.72,26.8,26.72,26.79,6200.0,18.6028,18.6585,18.6028,18.6516,6200.0
2006-12-15 12:00:00,26.79,26.85,26.79,26.84,42600.0,18.6516,18.6933,18.6516,18.6864,42600.0
2006-12-15 12:05:00,26.86,26.86,26.8,26.85,21200.0,18.7003,18.7003,18.6585,18.6933,21200.0
2006-12-15 12:10:00,26.85,26.9,26.85,26.9,13600.0,18.6933,18.7281,18.6933,18.7281,13600.0
2006-12-15 12:15:00,26.9,26.93,26.88,26.93,14400.0,18.7281,18.749,18.7142,18.749,14400.0
2006-12-15 12:20:00,26.93,26.98,26.9,26.9,28400.0,18.749,18.7838,18.7281,18.7281,28400.0
2006-12-15 12:25:00,26.9,26.92,26.87,26.9,16800.0,18.7281,18.7421,18.7073,18.7281,16800.0
2006-12-15 12:30:00,26.88,26.88,26.83,26.86,21600.0,18.7142,18.7142,18.6794,18.7003,21600.0
2006-12-15 12:35:00,26.86,26.86,26.83,26.84,5000.0,18.7003,18.7003,18.6794,18.6864,5000.0
2006-12-15 12:40:00,26.84,26.85,26.83,26.85,4800.0,18.6864,18.6933,18.6794,18.6933,4800.0
2006-12-15 12:45:00,26.84,26.85,26.83,26.85,9400.0,18.6864,18.6933,18.6794,18.6933,9400.0
2006-12-15 12:50:00,26.85,26.85,26.82,26.85,14000.0,18.6933,18.6933,18.6724,18.6933,14000.0
2006-12-15 12:55:00,26.84,26.85,26.83,26.83,8200.0,18.6864,18.6933,18.6794,18.6794,8200.0
2006-12-15 13:00:00,26.83,26.83,26.8,26.8,105400.0,18.6794,18.6794,18.6585,18.6585,105400.0
2006-12-15 13:05:00,26.81,26.82,26.79,26.81,22600.0,18.6655,18.6724,18.6516,18.6655,22600.0
2006-12-15 13:10:00,26.81,26.81,26.75,26.78,5600.0,18.6655,18.6655,18.6237,18.6446,5600.0
2006-12-15 13:15:00,26.8,26.8,26.78,26.78,2000.0,18.6585,18.6585,18.6446,18.6446,2000.0
2006-12-15 13:20:00,26.77,26.79,26.76,26.78,3000.0,18.6376,18.6516,18.6307,18.6446,3000.0
2006-12-15 13:25:00,26.78,26.78,26.74,26.74,5200.0,18.6446,18.6446,18.6167,18.6167,5200.0
2006-12-15 13:30:00,26.74,26.76,26.72,26.74,8000.0,18.6167,18.6307,18.6028,18.6167,8000.0
2006-12-15 13:35:00,26.76,26.77,26.7,26.7,19600.0,18.6307,18.6376,18.5889,18.5889,19600.0
2006-12-15 13:40:00,26.7,26.74,26.7,26.72,10400.0,18.5889,18.6167,18.5889,18.6028,10400.0
2006-12-15 13:45:00,26.72,26.77,26.72,26.74,10400.0,18.6028,18.6376,18.6028,18.6167,10400.0
2006-12-15 13:50:00,26.75,26.75,26.73,26.75,11400.0,18.6237,18.6237,18.6098,18.6237,11400.0
2006-12-15 13:55:00,26.75,26.75,26.7,26.75,45200.0,18.6237,18.6237,18.5889,18.6237,45200.0
2006-12-15 14:00:00,26.74,26.77,26.74,26.74,20200.0,18.6167,18.6376,18.6167,18.6167,20200.0
2006-12-15 14:05:00,26.74,26.74,26.72,26.72,6600.0,18.6167,18.6167,18.6028,18.6028,6600.0
2006-12-15 14:10:00,26.71,26.71,26.67,26.69,20800.0,18.5959,18.5959,18.568,18.5819,20800.0
2006-12-15 14:15:00,26.68,26.69,26.65,26.65,13800.0,18.575,18.5819,18.5541,18.5541,13800.0
2006-12-15 14:20:00,26.65,26.67,26.63,26.65,16000.0,18.5541,18.568,18.5402,18.5541,16000.0
2006-12-15 14:25:00,26.65,26.65,26.59,26.61,19000.0,18.5541,18.5541,18.5123,18.5262,19000.0
2006-12-15 14:30:00,26.61,26.61,26.56,26.59,61400.0,18.5262,18.5262,18.4914,18.5123,61400.0
2006-12-15 14:35:00,26.57,26.59,26.55,26.56,21600.0,18.4984,18.5123,18.4845,18.4914,21600.0
2006-12-15 14:40:00,26.56,26.56,26.53,26.55,20000.0,18.4914,18.4914,18.4705,18.4845,20000.0
2006-12-15 14:45:00,26.55,26.55,26.55,26.55,37400.0,18.4845,18.4845,18.4845,18.4845,37400.0
2006-12-15 14:50:00,26.55,26.55,26.55,26.55,16400.0,18.4845,18.4845,18.4845,18.4845,16400.0
2006-12-15 14:55:00,26.55,26.56,26.55,26.56,51800.0,18.4845,18.4914,18.4845,18.4914,51800.0
2006-12-15 15:00:00,26.55,26.56,26.54,26.55,156600.0,18.4845,18.4914,18.4775,18.4845,156600.0
2006-12-15 15:05:00,26.54,26.56,26.53,26.54,55400.0,18.4775,18.4914,18.4705,18.4775,55400.0
2006-12-15 15:10:00,26.54,26.54,26.48,26.5,55200.0,18.4775,18.4775,18.4357,18.4497,55200.0
2006-12-15 15:15:00,26.5,26.52,26.48,26.49,88400.0,18.4497,18.4636,18.4357,18.4427,88400.0
2006-12-15 15:20:00,26.5,26.52,26.49,26.51,52000.0,18.4497,18.4636,18.4427,18.4566,52000.0
2006-12-15 15:25:00,26.52,26.55,26.52,26.53,53800.0,18.4636,18.4845,18.4636,18.4705,53800.0
2006-12-15 15:30:00,26.53,26.54,26.52,26.52,28200.0,18.4705,18.4775,18.4636,18.4636,28200.0
2006-12-15 15:35:00,26.51,26.52,26.49,26.5,45800.0,18.4566,18.4636,18.4427,18.4497,45800.0
2006-12-15 15:40:00,26.5,26.5,26.48,26.48,41800.0,18.4497,18.4497,18.4357,18.4357,41800.0
2006-12-15 15:45:00,26.48,26.54,26.48,26.53,35600.0,18.4357,18.4775,18.4357,18.4705,35600.0
2006-12-15 15:50:00,26.54,26.55,26.5,26.5,55600.0,18.4775,18.4845,18.4497,18.4497,55600.0
2006-12-15 15:55:00,26.5,26.57,26.48,26.56,66000.0,18.4497,18.4984,18.4357,18.4914,66000.0
2006-12-18 09:30:00,26.53,26.66,26.53,26.61,25400.0,18.4705,18.5611,18.4705,18.5262,25400.0
2006-12-18 09:35:00,26.61,26.61,26.53,26.58,9400.0,18.5262,18.5262,18.4705,18.5054,9400.0
2006-12-18 09:40:00,26.57,26.58,26.52,26.53,6000.0,18.4984,18.5054,18.4636,18.4705,6000.0
2006-12-18 09:45:00,26.53,26.62,26.52,26.54,14600.0,18.4705,18.5332,18.4636,18.4775,14600.0
2006-12-18 09:50:00,26.54,26.61,26.54,26.61,22800.0,18.4775,18.5262,18.4775,18.5262,22800.0
2006-12-18 09:55:00,26.62,26.71,26.6,26.6,28000.0,18.5332,18.5959,18.5193,18.5193,28000.0
2006-12-18 10:00:00,26.59,26.63,26.56,26.61,20800.0,18.5123,18.5402,18.4914,18.5262,20800.0
2006-12-18 10:05:00,26.61,26.61,26.58,26.61,15400.0,18.5262,18.5262,18.5054,18.5262,15400.0
2006-12-18 10:10:00,26.61,26.63,26.61,26.62,8800.0,18.5262,18.5402,18.5262,18.5332,8800.0
2006-12-18 10:15:00,26.63,26.65,26.62,26.64,9200.0,18.5402,18.5541,18.5332,18.5471,9200.0
2006-12-18 10:20:00,26.64,26.66,26.64,26.65,5200.0,18.5471,18.5611,18.5471,18.5541,5200.0
2006-12-18 10:25:00,26.64,26.64,26.6,26.6,7200.0,18.5471,18.5471,18.5193,18.5193,7200.0
2006-12-18 10:30:00,26.6,26.61,26.59,26.61,14200.0,18.5193,18.5262,18.5123,18.5262,14200.0
2006-12-18 10:35:00,26.61,26.7,26.61,26.69,27000.0,18.5262,18.5889,18.5262,18.5819,27000.0
2006-12-18 10:40:00,26.69,26.69,26.67,26.67,10400.0,18.5819,18.5819,18.568,18.568,10400.0
2006-12-18 10:45:00,26.67,26.67,26.63,26.67,22200.0,18.568,18.568,18.5402,18.568,22200.0
2006-12-18 10:50:00,26.67,26.68,26.65,26.66,11000.0,18.568,18.575,18.5541,18.5611,11000.0
2006-12-18 10:55:00,26.66,26.69,26.66,26.69,5000.0,18.5611,18.5819,18.5611,18.5819,5000.0
2006-12-18 11:00:00,26.68,26.68,26.6,26.61,14400.0,18.575,18.575,18.5193,18.5262,14400.0
2006-12-18 11:05:00,26.61,26.64,26.61,26.62,10200.0,18.5262,18.5471,18.5262,18.5332,10200.0
2006-12-18 11:10:00,26.63,26.64,26.61,26.64,80600.0,18.5402,18.5471,18.5262,18.5471,80600.0
2006-12-18 11:15:00,26.64,26.64,26.55,26.55,29200.0,18.5471,18.5471,18.4845,18.4845,29200.0
2006-12-18 11:20:00,26.55,26.58,26.53,26.53,44800.0,18.4845,18.5054,18.4705,18.4705,44800.0
2006-12-18 11:25:00,26.53,26.54,26.52,26.53,24600.0,18.4705,18.4775,18.4636,18.4705,24600.0
2006-12-18 11:30:00,26.52,26.55,26.51,26.54,24800.0,18.4636,18.4845,18.4566,18.4775,24800.0
2006-12-18 11:35:00,26.54,26.54,26.52,26.53,7600.0,18.4775,18.4775,18.4636,18.4705,7600.0
2006-12-18 11:40:00,26.53,26.53,26.43,26.43,24200.0,18.4705,18.4705,18.4009,18.4009,24200.0
2006-12-18 11:45:00,26.44,26.44,26.39,26.4,14000.0,18.4079,18.4079,18.3731,18.38,14000.0
2006-12-18 11:50:00,26.4,26.44,26.39,26.44,26000.0,18.38,18.4079,18.3731,18.4079,26000.0
2006-12-18 11:55:00,26.45,26.47,26.42,26.43,13000.0,18.4148,18.4288,18.394,18.4009,13000.0
2006-12-18 12:00:00,26.41,26.41,26.28,26.3,27000.0,18.387,18.387,18.2965,18.3104,27000.0
2006-12-18 12:05:00,26.3,26.3,26.24,26.26,71200.0,18.3104,18.3104,18.2686,18.2826,71200.0
2006-12-18 12:10:00,26.25,26.29,26.21,26.29,53600.0,18.2756,18.3035,18.2478,18.3035,53600.0
2006-12-18 12:15:00,26.3,26.3,26.24,26.24,17600.0,18.3104,18.3104,18.2686,18.2686,17600.0
2006-12-18 12:20:00,26.24,26.25,26.23,26.23,7400.0,18.2686,18.2756,18.2617,18.2617,7400.0
2006-12-18 12:25:00,26.23,26.25,26.23,26.25,4200.0,18.2617,18.2756,18.2617,18.2756,4200.0
2006-12-18 12:30:00,26.25,26.25,26.23,26.23,7000.0,18.2756,18.2756,18.2617,18.2617,7000.0
2006-12-18 12:35:00,26.24,26.25,26.21,26.25,13200.0,18.2686,18.2756,18.2478,18.2756,13200.0
2006-12-18 12:40:00,26.25,26.28,26.24,26.25,4200.0,18.2756,18.2965,18.2686,18.2756,4200.0
2006-12-18 12:45:00,26.25,26.28,26.25,26.27,61000.0,18.2756,18.2965,18.2756,18.2895,61000.0
2006-12-18 12:50:00,26.27,26.29,26.27,26.28,6200.0,18.2895,18.3035,18.2895,18.2965,6200.0
2006-12-18 12:55:00,26.28,26.28,26.24,26.24,11400.0,18.2965,18.2965,18.2686,18.2686,11400.0
2006-12-18 13:00:00,26.23,26.23,26.2,26.2,12000.0,18.2617,18.2617,18.2408,18.2408,12000.0
2006-12-18 13:05:00,26.2,26.22,26.19,26.21,8600.0,18.2408,18.2547,18.2338,18.2478,8600.0
2006-12-18 13:10:00,26.21,26.21,26.19,26.2,2800.0,18.2478,18.2478,18.2338,18.2408,2800.0
2006-12-18 13:15:00,26.21,26.21,26.2,26.2,7600.0,18.2478,18.2478,18.2408,18.2408,7600.0
2006-12-18 13:20:00,26.19,26.2,26.11,26.12,26000.0,18.2338,18.2408,18.1781,18.1851,26000.0
2006-12-18 13:25:00,26.13,26.15,26.13,26.14,8800.0,18.1921,18.206,18.1921,18.199,8800.0
2006-12-18 13:30:00,26.13,26.13,26.09,26.11,12000.0,18.1921,18.1921,18.1642,18.1781,12000.0
2006-12-18 13:35:00,26.12,26.13,26.11,26.11,13000.0,18.1851,18.1921,18.1781,18.1781,13000.0
2006-12-18 13:40:00,26.11,26.14,26.11,26.13,6400.0,18.1781,18.199,18.1781,18.1921,6400.0
2006-12-18 13:45:00,26.13,26.13,26.11,26.13,27600.0,18.1921,18.1921,18.1781,18.1921,27600.0
2006-12-18 13:50:00,26.15,26.16,26.11,26.13,35200.0,18.206,18.2129,18.1781,18.1921,35200.0
2006-12-18 13:55:00,26.13,26.13,26.09,26.09,29200.0,18.1921,18.1921,18.1642,18.1642,29200.0
2006-12-18 14:00:00,26.09,26.11,26.08,26.11,17800.0,18.1642,18.1781,18.1572,18.1781,17800.0
2006-12-18 14:05:00,26.1,26.11,26.08,26.08,18000.0,18.1712,18.1781,18.1572,18.1572,18000.0
2006-12-18 14:10:00,26.08,26.09,26.0,26.01,28000.0,18.1572,18.1642,18.1015,18.1085,28000.0
2006-12-18 14:15:00,26.01,26.04,26.01,26.04,12200.0,18.1085,18.1294,18.1085,18.1294,12200.0
2006-12-18 14:20:00,26.04,26.06,25.99,26.0,42400.0,18.1294,18.1433,18.0946,18.1015,42400.0
2006-12-18 14:25:00,26.0,26.01,25.98,26.0,21000.0,18.1015,18.1085,18.0876,18.1015,21000.0
2006-12-18 14:30:00,26.0,26.0,25.96,26.0,13200.0,18.1015,18.1015,18.0737,18.1015,13200.0
2006-12-18 14:35:00,26.0,26.01,25.98,25.98,6000.0,18.1015,18.1085,18.0876,18.0876,6000.0
2006-12-18 14:40:00,26.0,26.0,25.96,25.96,10800.0,18.1015,18.1015,18.0737,18.0737,10800.0
2006-12-18 14:45:00,25.96,25.96,25.85,25.88,35400.0,18.0737,18.0737,17.9971,18.018,35400.0
2006-12-18 14:50:00,25.88,25.93,25.85,25.89,44600.0,18.018,18.0528,17.9971,18.025,44600.0
2006-12-18 14:55:00,25.89,25.93,25.89,25.91,14800.0,18.025,18.0528,18.025,18.0389,14800.0
2006-12-18 15:00:00,25.91,25.91,25.79,25.8,52800.0,18.0389,18.0389,17.9553,17.9623,52800.0
2006-12-18 15:05:00,25.79,25.85,25.78,25.82,36200.0,17.9553,17.9971,17.9484,17.9762,36200.0
2006-12-18 15:10:00,25.83,25.85,25.77,25.77,42400.0,17.9832,17.9971,17.9414,17.9414,42400.0
2006-12-18 15:15:00,25.77,25.79,25.71,25.71,50000.0,17.9414,17.9553,17.8996,17.8996,50000.0
2006-12-18 15:20:00,25.72,25.75,25.65,25.69,136400.0,17.9066,17.9275,17.8579,17.8857,136400.0
2006-12-18 15:25:00,25.68,25.68,25.63,25.66,53600.0,17.8788,17.8788,17.844,17.8648,53600.0
2006-12-18 15:30:00,25.66,25.68,25.62,25.62,50800.0,17.8648,17.8788,17.837,17.837,50800.0
2006-12-18 15:35:00,25.61,25.68,25.61,25.66,70400.0,17.83,17.8788,17.83,17.8648,70400.0
2006-12-18 15:40:00,25.66,25.68,25.65,25.66,71000.0,17.8648,17.8788,17.8579,17.8648,71000.0
2006-12-18 15:45:00,25.66,25.7,25.65,25.66,52800.0,17.8648,17.8927,17.8579,17.8648,52800.0
2006-12-18 15:50:00,25.66,25.68,25.63,25.66,60400.0,17.8648,17.8788,17.844,17.8648,60400.0
2006-12-18 15:55:00,25.67,25.7,25.65,25.65,99000.0,17.8718,17.8927,17.8579,17.8579,99000.0
2006-12-19 09:30:00,25.32,25.5,25.25,25.25,70200.0,17.6281,17.7534,17.5794,17.5794,70200.0
2006-12-19 09:35:00,25.25,25.25,25.07,25.1,52800.0,17.5794,17.5794,17.4541,17.475,52800.0
2006-12-19 09:40:00,25.1,25.2,25.1,25.14,95200.0,17.475,17.5446,17.475,17.5028,95200.0
2006-12-19 09:45:00,25.17,25.17,25.01,25.02,52200.0,17.5237,17.5237,17.4123,17.4193,52200.0
2006-12-19 09:50:00,25.02,25.1,25.01,25.02,156200.0,17.4193,17.475,17.4123,17.4193,156200.0
2006-12-19 09:55:00,25.02,25.02,24.86,24.86,66600.0,17.4193,17.4193,17.3079,17.3079,66600.0
2006-12-19 10:00:00,24.89,24.92,24.84,24.86,65200.0,17.3288,17.3496,17.2939,17.3079,65200.0
2006-12-19 10:05:00,24.85,24.86,24.77,24.78,72800.0,17.3009,17.3079,17.2452,17.2522,72800.0
2006-12-19 10:10:00,24.79,24.83,24.75,24.77,78200.0,17.2591,17.287,17.2313,17.2452,78200.0
2006-12-19 10:15:00,24.77,24.8,24.74,24.78,58000.0,17.2452,17.2661,17.2243,17.2522,58000.0
2006-12-19 10:20:00,24.79,24.85,24.7,24.75,100000.0,17.2591,17.3009,17.1965,17.2313,100000.0
2006-12-19 10:25:00,24.75,24.77,24.74,24.77,67800.0,17.2313,17.2452,17.2243,17.2452,67800.0
2006-12-19 10:30:00,24.77,24.8,24.72,24.75,93800.0,17.2452,17.2661,17.2104,17.2313,93800.0
2006-12-19 10:35:00,24.74,24.75,24.73,24.73,26400.0,17.2243,17.2313,17.2174,17.2174,26400.0
2006-12-19 10:40:00,24.73,24.74,24.67,24.68,58800.0,17.2174,17.2243,17.1756,17.1825,58800.0
2006-12-19 10:45:00,24.67,24.7,24.58,24.59,78000.0,17.1756,17.1965,17.1129,17.1199,78000.0
2006-12-19 10:50:00,24.59,24.61,24.55,24.57,89400.0,17.1199,17.1338,17.092,17.106,89400.0
2006-12-19 10:55:00,24.57,24.58,24.48,24.53,152400.0,17.106,17.1129,17.0433,17.0781,152400.0
2006-12-19 11:00:00,24.54,24.58,24.53,24.57,103000.0,17.0851,17.1129,17.0781,17.106,103000.0
2006-12-19 11:05:00,24.57,24.6,24.55,24.56,90000.0,17.106,17.1269,17.092,17.099,90000.0
2006-12-19 11:10:00,24.56,24.58,24.43,24.49,66600.0,17.099,17.1129,17.0085,17.0503,66600.0
2006-12-19 11:15:00,24.49,24.53,24.47,24.5,47000.0,17.0503,17.0781,17.0363,17.0572,47000.0
2006-12-19 11:20:00,24.51,24.53,24.46,24.47,42200.0,17.0642,17.0781,17.0294,17.0363,42200.0
2006-12-19 11:25:00,24.47,24.5,24.46,24.5,41800.0,17.0363,17.0572,17.0294,17.0572,41800.0
2006-12-19 11:30:00,24.49,24.52,24.48,24.5,112800.0,17.0503,17.0712,17.0433,17.0572,112800.0
2006-12-19 11:35:00,24.49,24.5,24.44,24.48,67000.0,17.0503,17.0572,17.0155,17.0433,67000.0
2006-12-19 11:40:00,24.47,24.5,24.47,24.5,54800.0,17.0363,17.0572,17.0363,17.0572,54800.0
2006-12-19 11:45:00,24.5,24.5,24.46,24.5,34400.0,17.0572,17.0572,17.0294,17.0572,34400.0
2006-12-19 11:50:00,24.48,24.49,24.47,24.48,20800.0,17.0433,17.0503,17.0363,17.0433,20800.0
2006-12-19 11:55:00,24.48,24.5,24.47,24.49,42200.0,17.0433,17.0572,17.0363,17.0503,42200.0
2006-12-19 12:00:00,24.49,24.52,24.48,24.48,98800.0,17.0503,17.0712,17.0433,17.0433,98800.0
2006-12-19 12:05:00,24.49,24.5,24.48,24.48,48600.0,17.0503,17.0572,17.0433,17.0433,48600.0
2006-12-19 12:10:00,24.48,24.49,24.46,24.49,41600.0,17.0433,17.0503,17.0294,17.0503,41600.0
2006-12-19 12:15:00,24.49,24.49,24.47,24.49,56000.0,17.0503,17.0503,17.0363,17.0503,56000.0
2006-12-19 12:20:00,24.48,24.49,24.43,24.44,95400.0,17.0433,17.0503,17.0085,17.0155,95400.0
2006-12-19 12:25:00,24.45,24.46,24.36,24.38,55400.0,17.0224,17.0294,16.9598,16.9737,55400.0
2006-12-19 12:30:00,24.38,24.42,24.28,24.29,60000.0,16.9737,17.0015,16.9041,16.911,60000.0
2006-12-19 12:35:00,24.29,24.35,24.25,24.25,54600.0,16.911,16.9528,16.8832,16.8832,54600.0
2006-12-19 12:40:00,24.24,24.3,24.23,24.27,80600.0,16.8762,16.918,16.8693,16.8971,80600.0
2006-12-19 12:45:00,24.25,24.28,24.24,24.28,34600.0,16.8832,16.9041,16.8762,16.9041,34600.0
2006-12-19 12:50:00,24.28,24.37,24.26,24.34,60400.0,16.9041,16.9667,16.8901,16.9458,60400.0
2006-12-19 12:55:00,24.34,24.43,24.34,24.43,32600.0,16.9458,17.0085,16.9458,17.0085,32600.0
2006-12-19 13:00:00,24.45,24.45,24.41,24.43,41200.0,17.0224,17.0224,16.9946,17.0085,41200.0
2006-12-19 13:05:00,24.43,24.5,24.42,24.42,80600.0,17.0085,17.0572,17.0015,17.0015,80600.0
2006-12-19 13:10:00,24.43,24.48,24.43,24.46,39800.0,17.0085,17.0433,17.0085,17.0294,39800.0
2006-12-19 13:15:00,24.46,24.46,24.41,24.43,26200.0,17.0294,17.0294,16.9946,17.0085,26200.0
2006-12-19 13:20:00,24.43,24.48,24.43,24.48,48000.0,17.0085,17.0433,17.0085,17.0433,48000.0
2006-12-19 13:25:00,24.48,24.5,24.46,24.46,42200.0,17.0433,17.0572,17.0294,17.0294,42200.0
2006-12-19 13:30:00,24.46,24.52,24.46,24.47,78000.0,17.0294,17.0712,17.0294,17.0363,78000.0
2006-12-19 13:35:00,24.47,24.48,24.44,24.46,31800.0,17.0363,17.0433,17.0155,17.0294,31800.0
2006-12-19 13:40:00,24.46,24.46,24.42,24.42,25400.0,17.0294,17.0294,17.0015,17.0015,25400.0
2006-12-19 13:45:00,24.43,24.45,24.43,24.45,28400.0,17.0085,17.0224,17.0085,17.0224,28400.0
2006-12-19 13:50:00,24.45,24.47,24.43,24.45,36000.0,17.0224,17.0363,17.0085,17.0224,36000.0
2006-12-19 13:55:00,24.45,24.45,24.42,24.45,41400.0,17.0224,17.0224,17.0015,17.0224,41400.0
2006-12-19 14:00:00,24.45,24.45,24.43,24.43,51400.0,17.0224,17.0224,17.0085,17.0085,51400.0
2006-12-19 14:05:00,24.43,24.49,24.43,24.49,91000.0,17.0085,17.0503,17.0085,17.0503,91000.0
2006-12-19 14:10:00,24.49,24.56,24.48,24.53,58000.0,17.0503,17.099,17.0433,17.0781,58000.0
2006-12-19 14:15:00,24.52,24.55,24.5,24.55,33400.0,17.0712,17.092,17.0572,17.092,33400.0
2006-12-19 14:20:00,24.55,24.59,24.53,24.59,64200.0,17.092,17.1199,17.0781,17.1199,64200.0
2006-12-19 14:25:00,24.59,24.59,24.52,24.55,117000.0,17.1199,17.1199,17.0712,17.092,117000.0
2006-12-19 14:30:00,24.55,24.58,24.45,24.46,64800.0,17.092,17.1129,17.0224,17.0294,64800.0
2006-12-19 14:35:00,24.47,24.5,24.47,24.5,51800.0,17.0363,17.0572,17.0363,17.0572,51800.0
2006-12-19 14:40:00,24.5,24.5,24.47,24.48,50000.0,17.0572,17.0572,17.0363,17.0433,50000.0
2006-12-19 14:45:00,24.47,24.49,24.47,24.49,38400.0,17.0363,17.0503,17.0363,17.0503,38400.0
2006-12-19 14:50:00,24.49,24.5,24.47,24.47,62200.0,17.0503,17.0572,17.0363,17.0363,62200.0
2006-12-19 14:55:00,24.48,24.5,24.48,24.5,40400.0,17.0433,17.0572,17.0433,17.0572,40400.0
2006-12-19 15:00:00,24.5,24.5,24.48,24.49,49400.0,17.0572,17.0572,17.0433,17.0503,49400.0
2006-12-19 15:05:00,24.49,24.5,24.47,24.47,193200.0,17.0503,17.0572,17.0363,17.0363,193200.0
2006-12-19 15:10:00,24.48,24.48,24.35,24.36,121400.0,17.0433,17.0433,16.9528,16.9598,121400.0
2006-12-19 15:15:00,24.35,24.44,24.35,24.43,92800.0,16.9528,17.0155,16.9528,17.0085,92800.0
2006-12-19 15:20:00,24.45,24.49,24.41,24.43,93800.0,17.0224,17.0503,16.9946,17.0085,93800.0
2006-12-19 15:25:00,24.43,24.49,24.43,24.45,63800.0,17.0085,17.0503,17.0085,17.0224,63800.0
2006-12-19 15:30:00,24.45,24.46,24.42,24.45,87800.0,17.0224,17.0294,17.0015,17.0224,87800.0
2006-12-19 15:35:00,24.45,24.48,24.43,24.44,66000.0,17.0224,17.0433,17.0085,17.0155,66000.0
2006-12-19 15:40:00,24.44,24.47,24.43,24.44,90800.0,17.0155,17.0363,17.0085,17.0155,90800.0
2006-12-19 15:45:00,24.44,24.45,24.34,24.39,146000.0,17.0155,17.0224,16.9458,16.9806,146000.0
2006-12-19 15:50:00,24.39,24.45,24.39,24.4,79800.0,16.9806,17.0224,16.9806,16.9876,79800.0
2006-12-19 15:55:00,24.4,24.42,24.36,24.36,137200.0,16.9876,17.0015,16.9598,16.9598,137200.0
2006-12-20 09:30:00,24.09,24.32,24.0,24.32,121200.0,16.7718,16.9319,16.7091,16.9319,121200.0
2006-12-20 09:35:00,24.3,24.46,24.27,24.46,79600.0,16.918,17.0294,16.8971,17.0294,79600.0
2006-12-20 09:40:00,24.46,24.61,24.46,24.55,93800.0,17.0294,17.1338,17.0294,17.092,93800.0
2006-12-20 09:45:00,24.58,24.59,24.45,24.5,56400.0,17.1129,17.1199,17.0224,17.0572,56400.0
2006-12-20 09:50:00,24.5,24.51,24.45,24.5,41600.0,17.0572,17.0642,17.0224,17.0572,41600.0
2006-12-20 09:55:00,24.49,24.5,24.33,24.48,78200.0,17.0503,17.0572,16.9389,17.0433,78200.0
2006-12-20 10:00:00,24.48,24.54,24.4,24.5,59800.0,17.0433,17.0851,16.9876,17.0572,59800.0
2006-12-20 10:05:00,24.5,24.65,24.5,24.64,70200.0,17.0572,17.1617,17.0572,17.1547,70200.0
2006-12-20 10:10:00,24.61,24.63,24.5,24.51,72800.0,17.1338,17.1477,17.0572,17.0642,72800.0
2006-12-20 10:15:00,24.52,24.55,24.5,24.52,28800.0,17.0712,17.092,17.0572,17.0712,28800.0
2006-12-20 10:20:00,24.52,24.52,24.36,24.39,46000.0,17.0712,17.0712,16.9598,16.9806,46000.0
2006-12-20 10:25:00,24.39,24.43,24.34,24.43,25800.0,16.9806,17.0085,16.9458,17.0085,25800.0
2006-12-20 10:30:00,24.43,24.44,24.4,24.41,17800.0,17.0085,17.0155,16.9876,16.9946,17800.0
2006-12-20 10:35:00,24.41,24.47,24.41,24.47,15000.0,16.9946,17.0363,16.9946,17.0363,15000.0
2006-12-20 10:40:00,24.47,24.5,24.47,24.49,30400.0,17.0363,17.0572,17.0363,17.0503,30400.0
2006-12-20 10:45:00,24.5,24.53,24.43,24.45,21400.0,17.0572,17.0781,17.0085,17.0224,21400.0
2006-12-20 10:50:00,24.45,24.48,24.45,24.48,23800.0,17.0224,17.0433,17.0224,17.0433,23800.0
2006-12-20 10:55:00,24.48,24.49,24.46,24.46,45400.0,17.0433,17.0503,17.0294,17.0294,45400.0
2006-12-20 11:00:00,24.47,24.57,24.46,24.54,47200.0,17.0363,17.106,17.0294,17.0851,47200.0
2006-12-20 11:05:00,24.54,24.59,24.54,24.54,21600.0,17.0851,17.1199,17.0851,17.0851,21600.0
2006-12-20 11:10:00,24.54,24.54,24.49,24.5,27800.0,17.0851,17.0851,17.0503,17.0572,27800.0
2006-12-20 11:15:00,24.5,24.5,24.49,24.5,28000.0,17.0572,17.0572,17.0503,17.0572,28000.0
2006-12-20 11:20:00,24.5,24.52,24.49,24.52,27400.0,17.0572,17.0712,17.0503,17.0712,27400.0
2006-12-20 11:25:00,24.52,24.53,24.49,24.5,24600.0,17.0712,17.0781,17.0503,17.0572,24600.0
2006-12-20 11:30:00,24.49,24.5,24.4,24.4,27800.0,17.0503,17.0572,16.9876,16.9876,27800.0
2006-12-20 11:35:00,24.4,24.41,24.36,24.4,24800.0,16.9876,16.9946,16.9598,16.9876,24800.0
2006-12-20 11:40:00,24.39,24.41,24.39,24.39,11400.0,16.9806,16.9946,16.9806,16.9806,11400.0
2006-12-20 11:45:00,24.39,24.41,24.37,24.4,9200.0,16.9806,16.9946,16.9667,16.9876,9200.0
2006-12-20 11:50:00,24.4,24.42,24.4,24.42,14400.0,16.9876,17.0015,16.9876,17.0015,14400.0
2006-12-20 11:55:00,24.41,24.43,24.41,24.42,9800.0,16.9946,17.0085,16.9946,17.0015,9800.0
2006-12-20 12:00:00,24.42,24.43,24.41,24.42,15000.0,17.0015,17.0085,16.9946,17.0015,15000.0
2006-12-20 12:05:00,24.42,24.43,24.35,24.36,39400.0,17.0015,17.0085,16.9528,16.9598,39400.0
2006-12-20 12:10:00,24.36,24.39,24.36,24.39,23000.0,16.9598,16.9806,16.9598,16.9806,23000.0
2006-12-20 12:15:00,24.38,24.38,24.35,24.37,24400.0,16.9737,16.9737,16.9528,16.9667,24400.0
2006-12-20 12:20:00,24.36,24.36,24.28,24.29,34600.0,16.9598,16.9598,16.9041,16.911,34600.0
2006-12-20 12:25:00,24.28,24.35,24.28,24.35,32400.0,16.9041,16.9528,16.9041,16.9528,32400.0
2006-12-20 12:30:00,24.34,24.39,24.34,24.36,47400.0,16.9458,16.9806,16.9458,16.9598,47400.0
2006-12-20 12:35:00,24.38,24.39,24.36,24.38,13200.0,16.9737,16.9806,16.9598,16.9737,13200.0
2006-12-20 12:40:00,24.38,24.4,24.38,24.38,11200.0,16.9737,16.9876,16.9737,16.9737,11200.0
2006-12-20 12:45:00,24.39,24.41,24.38,24.39,28400.0,16.9806,16.9946,16.9737,16.9806,28400.0
2006-12-20 12:50:00,24.39,24.41,24.39,24.41,10200.0,16.9806,16.9946,16.9806,16.9946,10200.0
2006-12-20 12:55:00,24.41,24.41,24.39,24.39,113400.0,16.9946,16.9946,16.9806,16.9806,113400.0
2006-12-20 13:00:00,24.39,24.4,24.34,24.38,79800.0,16.9806,16.9876,16.9458,16.9737,79800.0
2006-12-20 13:05:00,24.38,24.38,24.36,24.36,11400.0,16.9737,16.9737,16.9598,16.9598,11400.0
2006-12-20 13:10:00,24.36,24.36,24.3,24.34,16800.0,16.9598,16.9598,16.918,16.9458,16800.0
2006-12-20 13:15:00,24.34,24.35,24.34,24.35,9400.0,16.9458,16.9528,16.9458,16.9528,9400.0
2006-12-20 13:20:00,24.34,24.34,24.28,24.28,13000.0,16.9458,16.9458,16.9041,16.9041,13000.0
2006-12-20 13:25:00,24.27,24.27,24.2,24.21,26600.0,16.8971,16.8971,16.8484,16.8553,26600.0
2006-12-20 13:30:00,24.21,24.24,24.2,24.2,21400.0,16.8553,16.8762,16.8484,16.8484,21400.0
2006-12-20 13:35:00,24.19,24.2,24.15,24.18,31600.0,16.8414,16.8484,16.8136,16.8344,31600.0
2006-12-20 13:40:00,24.18,24.2,24.17,24.2,7400.0,16.8344,16.8484,16.8275,16.8484,7400.0
2006-12-20 13:45:00,24.2,24.2,24.18,24.19,12600.0,16.8484,16.8484,16.8344,16.8414,12600.0
2006-12-20 13:50:00,24.19,24.28,24.19,24.28,26000.0,16.8414,16.9041,16.8414,16.9041,26000.0
2006-12-20 13:55:00,24.28,24.33,24.28,24.3,35400.0,16.9041,16.9389,16.9041,16.918,35400.0
2006-12-20 14:00:00,24.31,24.34,24.31,24.34,16600.0,16.9249,16.9458,16.9249,16.9458,16600.0
2006-12-20 14:05:00,24.32,24.35,24.32,24.35,13600.0,16.9319,16.9528,16.9319,16.9528,13600.0
2006-12-20 14:10:00,24.35,24.38,24.35,24.36,23400.0,16.9528,16.9737,16.9528,16.9598,23400.0
2006-12-20 14:15:00,24.36,24.38,24.31,24.32,41600.0,16.9598,16.9737,16.9249,16.9319,41600.0
2006-12-20 14:20:00,24.32,24.36,24.31,24.34,25800.0,16.9319,16.9598,16.9249,16.9458,25800.0
2006-12-20 14:25:00,24.34,24.36,24.34,24.36,10600.0,16.9458,16.9598,16.9458,16.9598,10600.0
2006-12-20 14:30:00,24.36,24.37,24.27,24.27,22400.0,16.9598,16.9667,16.8971,16.8971,22400.0
2006-12-20 14:35:00,24.26,24.35,24.25,24.34,25600.0,16.8901,16.9528,16.8832,16.9458,25600.0
2006-12-20 14:40:00,24.34,24.36,24.34,24.35,24200.0,16.9458,16.9598,16.9458,16.9528,24200.0
2006-12-20 14:45:00,24.36,24.36,24.33,24.33,23800.0,16.9598,16.9598,16.9389,16.9389,23800.0
2006-12-20 14:50:00,24.34,24.34,24.32,24.33,20600.0,16.9458,16.9458,16.9319,16.9389,20600.0
2006-12-20 14:55:00,24.33,24.34,24.22,24.22,32000.0,16.9389,16.9458,16.8623,16.8623,32000.0
2006-12-20 15:00:00,24.22,24.24,24.18,24.23,67800.0,16.8623,16.8762,16.8344,16.8693,67800.0
2006-12-20 15:05:00,24.22,24.24,24.18,24.2,84600.0,16.8623,16.8762,16.8344,16.8484,84600.0
2006-12-20 15:10:00,24.2,24.2,24.14,24.15,28400.0,16.8484,16.8484,16.8066,16.8136,28400.0
2006-12-20 15:15:00,24.14,24.15,24.05,24.1,69200.0,16.8066,16.8136,16.7439,16.7787,69200.0
2006-12-20 15:20:00,24.1,24.16,24.1,24.14,67800.0,16.7787,16.8205,16.7787,16.8066,67800.0
2006-12-20 15:25:00,24.15,24.21,24.15,24.21,47800.0,16.8136,16.8553,16.8136,16.8553,47800.0
2006-12-20 15:30:00,24.21,24.21,24.18,24.2,48400.0,16.8553,16.8553,16.8344,16.8484,48400.0
2006-12-20 15:35:00,24.21,24.24,24.19,24.24,74200.0,16.8553,16.8762,16.8414,16.8762,74200.0
2006-12-20 15:40:00,24.23,24.23,24.19,24.21,79200.0,16.8693,16.8693,16.8414,16.8553,79200.0
2006-12-20 15:45:00,24.21,24.23,24.2,24.23,49800.0,16.8553,16.8693,16.8484,16.8693,49800.0
2006-12-20 15:50:00,24.23,24.23,24.2,24.2,66200.0,16.8693,16.8693,16.8484,16.8484,66200.0
2006-12-20 15:55:00,24.22,24.22,24.11,24.18,142600.0,16.8623,16.8623,16.7857,16.8344,142600.0
2006-12-21 09:30:00,24.13,24.28,24.13,24.27,38400.0,16.7996,16.9041,16.7996,16.8971,38400.0
2006-12-21 09:35:00,24.27,24.32,24.27,24.28,20600.0,16.8971,16.9319,16.8971,16.9041,20600.0
2006-12-21 09:40:00,24.26,24.28,24.22,24.28,36000.0,16.8901,16.9041,16.8623,16.9041,36000.0
2006-12-21 09:45:00,24.28,24.43,24.28,24.42,48600.0,16.9041,17.0085,16.9041,17.0015,48600.0
2006-12-21 09:50:00,24.41,24.58,24.41,24.58,55800.0,16.9946,17.1129,16.9946,17.1129,55800.0
2006-12-21 09:55:00,24.59,24.61,24.5,24.55,100000.0,17.1199,17.1338,17.0572,17.092,100000.0
2006-12-21 10:00:00,24.55,24.57,24.52,24.56,35000.0,17.092,17.106,17.0712,17.099,35000.0
2006-12-21 10:05:00,24.56,24.56,24.54,24.55,31000.0,17.099,17.099,17.0851,17.092,31000.0
2006-12-21 10:10:00,24.54,24.55,24.5,24.52,34200.0,17.0851,17.092,17.0572,17.0712,34200.0
2006-12-21 10:15:00,24.51,24.59,24.49,24.56,52800.0,17.0642,17.1199,17.0503,17.099,52800.0
2006-12-21 10:20:00,24.56,24.68,24.55,24.68,60200.0,17.099,17.1825,17.092,17.1825,60200.0
2006-12-21 10:25:00,24.68,24.86,24.66,24.72,86200.0,17.1825,17.3079,17.1686,17.2104,86200.0
2006-12-21 10:30:00,24.72,24.74,24.68,24.71,61400.0,17.2104,17.2243,17.1825,17.2034,61400.0
2006-12-21 10:35:00,24.71,24.75,24.67,24.69,55000.0,17.2034,17.2313,17.1756,17.1895,55000.0
2006-12-21 10:40:00,24.7,24.85,24.7,24.78,78000.0,17.1965,17.3009,17.1965,17.2522,78000.0
2006-12-21 10:45:00,24.78,24.83,24.78,24.79,34600.0,17.2522,17.287,17.2522,17.2591,34600.0
2006-12-21 10:50:00,24.8,24.9,24.78,24.9,51600.0,17.2661,17.3357,17.2522,17.3357,51600.0
2006-12-21 10:55:00,24.88,24.9,24.83,24.86,23400.0,17.3218,17.3357,17.287,17.3079,23400.0
2006-12-21 11:00:00,24.85,24.88,24.84,24.85,19200.0,17.3009,17.3218,17.2939,17.3009,19200.0
2006-12-21 11:05:00,24.84,24.86,24.8,24.85,36400.0,17.2939,17.3079,17.2661,17.3009,36400.0
2006-12-21 11:10:00,24.85,24.86,24.8,24.83,14200.0,17.3009,17.3079,17.2661,17.287,14200.0
2006-12-21 11:15:00,24.84,24.85,24.76,24.85,18000.0,17.2939,17.3009,17.2382,17.3009,18000.0
2006-12-21 11:20:00,24.85,24.9,24.85,24.9,15200.0,17.3009,17.3357,17.3009,17.3357,15200.0
2006-12-21 11:25:00,24.89,24.91,24.85,24.86,28000.0,17.3288,17.3427,17.3009,17.3079,28000.0
2006-12-21 11:30:00,24.86,24.86,24.81,24.81,17800.0,17.3079,17.3079,17.2731,17.2731,17800.0
2006-12-21 11:35:00,24.8,24.81,24.79,24.8,8000.0,17.2661,17.2731,17.2591,17.2661,8000.0
2006-12-21 11:40:00,24.79,24.84,24.79,24.84,38200.0,17.2591,17.2939,17.2591,17.2939,38200.0
2006-12-21 11:45:00,24.83,24.84,24.78,24.78,28400.0,17.287,17.2939,17.2522,17.2522,28400.0
2006-12-21 11:50:00,24.79,24.79,24.73,24.78,20400.0,17.2591,17.2591,17.2174,17.2522,20400.0
2006-12-21 11:55:00,24.78,24.85,24.77,24.83,19800.0,17.2522,17.3009,17.2452,17.287,19800.0
2006-12-21 12:00:00,24.83,24.88,24.79,24.87,53400.0,17.287,17.3218,17.2591,17.3148,53400.0
2006-12-21 12:05:00,24.86,24.9,24.86,24.9,14200.0,17.3079,17.3357,17.3079,17.3357,14200.0
2006-12-21 12:10:00,24.9,24.92,24.9,24.9,35200.0,17.3357,17.3496,17.3357,17.3357,35200.0
2006-12-21 12:15:00,24.91,24.91,24.85,24.87,28800.0,17.3427,17.3427,17.3009,17.3148,28800.0
2006-12-21 12:20:00,24.89,24.9,24.86,24.9,75400.0,17.3288,17.3357,17.3079,17.3357,75400.0
2006-12-21 12:25:00,24.89,24.93,24.89,24.93,43200.0,17.3288,17.3566,17.3288,17.3566,43200.0
2006-12-21 12:30:00,24.93,24.99,24.93,24.95,147800.0,17.3566,17.3984,17.3566,17.3705,147800.0
2006-12-21 12:35:00,24.96,25.0,24.93,25.0,54600.0,17.3775,17.4053,17.3566,17.4053,54600.0
2006-12-21 12:40:00,24.99,25.01,24.96,24.98,70800.0,17.3984,17.4123,17.3775,17.3914,70800.0
2006-12-21 12:45:00,24.98,24.98,24.86,24.93,44000.0,17.3914,17.3914,17.3079,17.3566,44000.0
2006-12-21 12:50:00,24.93,25.0,24.93,24.99,21000.0,17.3566,17.4053,17.3566,17.3984,21000.0
2006-12-21 12:55:00,24.99,24.99,24.96,24.98,12400.0,17.3984,17.3984,17.3775,17.3914,12400.0
2006-12-21 13:00:00,24.98,24.98,24.93,24.95,33200.0,17.3914,17.3914,17.3566,17.3705,33200.0
2006-12-21 13:05:00,24.94,24.99,24.93,24.99,19200.0,17.3636,17.3984,17.3566,17.3984,19200.0
2006-12-21 13:10:00,24.98,24.99,24.96,24.98,53000.0,17.3914,17.3984,17.3775,17.3914,53000.0
2006-12-21 13:15:00,24.98,24.98,24.96,24.96,34000.0,17.3914,17.3914,17.3775,17.3775,34000.0
2006-12-21 13:20:00,24.96,24.96,24.95,24.96,19800.0,17.3775,17.3775,17.3705,17.3775,19800.0
2006-12-21 13:25:00,24.96,24.97,24.95,24.97,24000.0,17.3775,17.3845,17.3705,17.3845,24000.0
2006-12-21 13:30:00,24.98,24.99,24.96,24.96,30600.0,17.3914,17.3984,17.3775,17.3775,30600.0
2006-12-21 13:35:00,24.96,24.98,24.96,24.98,25600.0,17.3775,17.3914,17.3775,17.3914,25600.0
2006-12-21 13:40:00,24.98,24.98,24.9,24.9,27800.0,17.3914,17.3914,17.3357,17.3357,27800.0
2006-12-21 13:45:00,24.9,24.9,24.76,24.83,58400.0,17.3357,17.3357,17.2382,17.287,58400.0
2006-12-21 13:50:00,24.82,24.87,24.82,24.83,27200.0,17.28,17.3148,17.28,17.287,27200.0
2006-12-21 13:55:00,24.83,24.83,24.77,24.77,21800.0,17.287,17.287,17.2452,17.2452,21800.0
2006-12-21 14:00:00,24.77,24.81,24.74,24.75,41400.0,17.2452,17.2731,17.2243,17.2313,41400.0
2006-12-21 14:05:00,24.75,24.77,24.75,24.77,36400.0,17.2313,17.2452,17.2313,17.2452,36400.0
2006-12-21 14:10:00,24.78,24.78,24.74,24.75,92400.0,17.2522,17.2522,17.2243,17.2313,92400.0
2006-12-21 14:15:00,24.75,24.76,24.72,24.74,37000.0,17.2313,17.2382,17.2104,17.2243,37000.0
2006-12-21 14:20:00,24.73,24.76,24.72,24.75,25800.0,17.2174,17.2382,17.2104,17.2313,25800.0
2006-12-21 14:25:00,24.76,24.76,24.72,24.75,38600.0,17.2382,17.2382,17.2104,17.2313,38600.0
2006-12-21 14:30:00,24.75,24.75,24.71,24.74,22600.0,17.2313,17.2313,17.2034,17.2243,22600.0
2006-12-21 14:35:00,24.74,24.75,24.73,24.73,20600.0,17.2243,17.2313,17.2174,17.2174,20600.0
2006-12-21 14:40:00,24.73,24.74,24.72,24.74,19800.0,17.2174,17.2243,17.2104,17.2243,19800.0
2006-12-21 14:45:00,24.74,24.74,24.71,24.71,20000.0,17.2243,17.2243,17.2034,17.2034,20000.0
2006-12-21 14:50:00,24.71,24.74,24.7,24.7,28200.0,17.2034,17.2243,17.1965,17.1965,28200.0
2006-12-21 14:55:00,24.71,24.75,24.71,24.73,23200.0,17.2034,17.2313,17.2034,17.2174,23200.0
2006-12-21 15:00:00,24.73,24.74,24.72,24.73,24800.0,17.2174,17.2243,17.2104,17.2174,24800.0
2006-12-21 15:05:00,24.73,24.78,24.73,24.76,39600.0,17.2174,17.2522,17.2174,17.2382,39600.0
2006-12-21 15:10:00,24.77,24.78,24.76,24.76,29200.0,17.2452,17.2522,17.2382,17.2382,29200.0
2006-12-21 15:15:00,24.77,24.78,24.77,24.78,32200.0,17.2452,17.2522,17.2452,17.2522,32200.0
2006-12-21 15:20:00,24.78,24.78,24.75,24.75,45600.0,17.2522,17.2522,17.2313,17.2313,45600.0
2006-12-21 15:25:00,24.76,24.81,24.75,24.81,30800.0,17.2382,17.2731,17.2313,17.2731,30800.0
2006-12-21 15:30:00,24.81,24.84,24.8,24.82,42200.0,17.2731,17.2939,17.2661,17.28,42200.0
2006-12-21 15:35:00,24.81,24.82,24.75,24.75,40200.0,17.2731,17.28,17.2313,17.2313,40200.0
2006-12-21 15:40:00,24.75,24.76,24.75,24.75,36600.0,17.2313,17.2382,17.2313,17.2313,36600.0
2006-12-21 15:45:00,24.75,24.75,24.66,24.67,51800.0,17.2313,17.2313,17.1686,17.1756,51800.0
2006-12-21 15:50:00,24.66,24.72,24.65,24.72,48400.0,17.1686,17.2104,17.1617,17.2104,48400.0
2006-12-21 15:55:00,24.71,24.76,24.66,24.76,91800.0,17.2034,17.2382,17.1686,17.2382,91800.0
2006-12-22 09:30:00,24.75,24.83,24.7,24.81,127400.0,17.2313,17.287,17.1965,17.2731,127400.0
2006-12-22 09:35:00,24.81,24.89,24.81,24.89,22400.0,17.2731,17.3288,17.2731,17.3288,22400.0
2006-12-22 09:40:00,24.88,24.88,24.71,24.72,22600.0,17.3218,17.3218,17.2034,17.2104,22600.0
2006-12-22 09:45:00,24.72,24.75,24.71,24.75,13200.0,17.2104,17.2313,17.2034,17.2313,13200.0
2006-12-22 09:50:00,24.73,24.77,24.73,24.76,10000.0,17.2174,17.2452,17.2174,17.2382,10000.0
2006-12-22 09:55:00,24.78,24.8,24.73,24.75,12400.0,17.2522,17.2661,17.2174,17.2313,12400.0
2006-12-22 10:00:00,24.79,24.83,24.75,24.77,17800.0,17.2591,17.287,17.2313,17.2452,17800.0
2006-12-22 10:05:00,24.78,24.83,24.75,24.75,9200.0,17.2522,17.287,17.2313,17.2313,9200.0
2006-12-22 10:10:00,24.77,24.84,24.75,24.77,11400.0,17.2452,17.2939,17.2313,17.2452,11400.0
2006-12-22 10:15:00,24.77,24.79,24.76,24.77,12400.0,17.2452,17.2591,17.2382,17.2452,12400.0
2006-12-22 10:20:00,24.75,24.79,24.75,24.78,9000.0,17.2313,17.2591,17.2313,17.2522,9000.0
2006-12-22 10:25:00,24.78,24.78,24.63,24.65,27600.0,17.2522,17.2522,17.1477,17.1617,27600.0
2006-12-22 10:30:00,24.68,24.68,24.63,24.63,8600.0,17.1825,17.1825,17.1477,17.1477,8600.0
2006-12-22 10:35:00,24.63,24.66,24.63,24.66,9400.0,17.1477,17.1686,17.1477,17.1686,9400.0
2006-12-22 10:40:00,24.68,24.71,24.66,24.7,21600.0,17.1825,17.2034,17.1686,17.1965,21600.0
2006-12-22 10:45:00,24.72,24.81,24.72,24.79,13400.0,17.2104,17.2731,17.2104,17.2591,13400.0
2006-12-22 10:50:00,24.77,24.85,24.77,24.84,8600.0,17.2452,17.3009,17.2452,17.2939,8600.0
2006-12-22 10:55:00,24.85,24.85,24.81,24.84,13600.0,17.3009,17.3009,17.2731,17.2939,13600.0
2006-12-22 11:00:00,24.81,24.82,24.78,24.78,4000.0,17.2731,17.28,17.2522,17.2522,4000.0
2006-12-22 11:05:00,24.77,24.82,24.77,24.82,11600.0,17.2452,17.28,17.2452,17.28,11600.0
2006-12-22 11:10:00,24.82,24.82,24.7,24.7,15000.0,17.28,17.28,17.1965,17.1965,15000.0
2006-12-22 11:15:00,24.72,24.74,24.67,24.67,7400.0,17.2104,17.2243,17.1756,17.1756,7400.0
2006-12-22 11:20:00,24.66,24.68,24.63,24.63,6600.0,17.1686,17.1825,17.1477,17.1477,6600.0
2006-12-22 11:25:00,24.63,24.64,24.61,24.61,10200.0,17.1477,17.1547,17.1338,17.1338,10200.0
2006-12-22 11:30:00,24.61,24.7,24.61,24.7,23800.0,17.1338,17.1965,17.1338,17.1965,23800.0
2006-12-22 11:35:00,24.7,24.8,24.7,24.78,13400.0,17.1965,17.2661,17.1965,17.2522,13400.0
2006-12-22 11:40:00,24.78,24.84,24.78,24.83,13800.0,17.2522,17.2939,17.2522,17.287,13800.0
2006-12-22 11:45:00,24.81,24.83,24.8,24.8,7000.0,17.2731,17.287,17.2661,17.2661,7000.0
2006-12-22 11:50:00,24.8,24.85,24.8,24.83,12800.0,17.2661,17.3009,17.2661,17.287,12800.0
2006-12-22 11:55:00,24.83,24.84,24.78,24.78,11600.0,17.287,17.2939,17.2522,17.2522,11600.0
2006-12-22 12:00:00,24.79,24.79,24.74,24.78,25400.0,17.2591,17.2591,17.2243,17.2522,25400.0
2006-12-22 12:05:00,24.74,24.8,24.73,24.74,10800.0,17.2243,17.2661,17.2174,17.2243,10800.0
2006-12-22 12:10:00,24.75,24.78,24.74,24.74,8000.0,17.2313,17.2522,17.2243,17.2243,8000.0
2006-12-22 12:15:00,24.75,24.75,24.74,24.74,8400.0,17.2313,17.2313,17.2243,17.2243,8400.0
2006-12-22 12:20:00,24.74,24.77,24.72,24.72,12600.0,17.2243,17.2452,17.2104,17.2104,12600.0
2006-12-22 12:25:00,24.73,24.73,24.71,24.73,4200.0,17.2174,17.2174,17.2034,17.2174,4200.0
2006-12-22 12:30:00,24.72,24.77,24.72,24.77,10400.0,17.2104,17.2452,17.2104,17.2452,10400.0
2006-12-22 12:35:00,24.78,24.83,24.78,24.83,8600.0,17.2522,17.287,17.2522,17.287,8600.0
2006-12-22 12:40:00,24.83,24.84,24.81,24.84,6800.0,17.287,17.2939,17.2731,17.2939,6800.0
2006-12-22 12:45:00,24.84,24.9,24.84,24.89,15600.0,17.2939,17.3357,17.2939,17.3288,15600.0
2006-12-22 12:50:00,24.88,24.88,24.8,24.8,11600.0,17.3218,17.3218,17.2661,17.2661,11600.0
2006-12-22 12:55:00,24.8,24.8,24.78,24.79,2600.0,17.2661,17.2661,17.2522,17.2591,2600.0
2006-12-22 13:00:00,24.77,24.81,24.77,24.8,11000.0,17.2452,17.2731,17.2452,17.2661,11000.0
2006-12-22 13:05:00,24.78,24.78,24.72,24.72,10400.0,17.2522,17.2522,17.2104,17.2104,10400.0
2006-12-22 13:10:00,24.73,24.82,24.72,24.81,12000.0,17.2174,17.28,17.2104,17.2731,12000.0
2006-12-22 13:15:00,24.81,24.86,24.8,24.86,15000.0,17.2731,17.3079,17.2661,17.3079,15000.0
2006-12-22 13:20:00,24.86,24.86,24.81,24.81,11800.0,17.3079,17.3079,17.2731,17.2731,11800.0
2006-12-22 13:25:00,24.79,24.79,24.74,24.74,6600.0,17.2591,17.2591,17.2243,17.2243,6600.0
2006-12-22 13:30:00,24.74,24.82,24.74,24.82,10000.0,17.2243,17.28,17.2243,17.28,10000.0
2006-12-22 13:35:00,24.82,24.82,24.8,24.81,13200.0,17.28,17.28,17.2661,17.2731,13200.0
2006-12-22 13:40:00,24.82,24.82,24.75,24.75,5400.0,17.28,17.28,17.2313,17.2313,5400.0
2006-12-22 13:45:00,24.75,24.81,24.74,24.81,16400.0,17.2313,17.2731,17.2243,17.2731,16400.0
2006-12-22 13:50:00,24.82,24.82,24.74,24.76,11400.0,17.28,17.28,17.2243,17.2382,11400.0
2006-12-22 13:55:00,24.76,24.79,24.75,24.79,5400.0,17.2382,17.2591,17.2313,17.2591,5400.0
2006-12-22 14:00:00,24.79,24.81,24.75,24.77,14800.0,17.2591,17.2731,17.2313,17.2452,14800.0
2006-12-22 14:05:00,24.78,24.81,24.77,24.81,7400.0,17.2522,17.2731,17.2452,17.2731,7400.0
2006-12-22 14:10:00,24.81,24.81,24.74,24.75,11200.0,17.2731,17.2731,17.2243,17.2313,11200.0
2006-12-22 14:15:00,24.75,24.78,24.75,24.78,14200.0,17.2313,17.2522,17.2313,17.2522,14200.0
2006-12-22 14:20:00,24.79,24.85,24.79,24.85,10800.0,17.2591,17.3009,17.2591,17.3009,10800.0
2006-12-22 14:25:00,24.83,24.85,24.83,24.84,3600.0,17.287,17.3009,17.287,17.2939,3600.0
2006-12-22 14:30:00,24.83,24.83,24.77,24.77,12800.0,17.287,17.287,17.2452,17.2452,12800.0
2006-12-22 14:35:00,24.75,24.81,24.75,24.8,3600.0,17.2313,17.2731,17.2313,17.2661,3600.0
2006-12-22 14:40:00,24.8,24.8,24.75,24.76,10200.0,17.2661,17.2661,17.2313,17.2382,10200.0
2006-12-22 14:45:00,24.77,24.81,24.77,24.81,10800.0,17.2452,17.2731,17.2452,17.2731,10800.0
2006-12-22 14:50:00,24.79,24.82,24.78,24.78,8600.0,17.2591,17.28,17.2522,17.2522,8600.0
2006-12-22 14:55:00,24.78,24.78,24.72,24.73,14400.0,17.2522,17.2522,17.2104,17.2174,14400.0
2006-12-22 15:00:00,24.73,24.79,24.73,24.77,8200.0,17.2174,17.2591,17.2174,17.2452,8200.0
2006-12-22 15:05:00,24.77,24.77,24.75,24.77,7200.0,17.2452,17.2452,17.2313,17.2452,7200.0
2006-12-22 15:10:00,24.77,24.85,24.77,24.85,8000.0,17.2452,17.3009,17.2452,17.3009,8000.0
2006-12-22 15:15:00,24.85,24.89,24.84,24.86,23800.0,17.3009,17.3288,17.2939,17.3079,23800.0
2006-12-22 15:20:00,24.86,24.86,24.76,24.76,18200.0,17.3079,17.3079,17.2382,17.2382,18200.0
2006-12-22 15:25:00,24.76,24.81,24.73,24.8,16000.0,17.2382,17.2731,17.2174,17.2661,16000.0
2006-12-22 15:30:00,24.81,24.83,24.76,24.78,17000.0,17.2731,17.287,17.2382,17.2522,17000.0
2006-12-22 15:35:00,24.78,24.8,24.74,24.75,14000.0,17.2522,17.2661,17.2243,17.2313,14000.0
2006-12-22 15:40:00,24.75,24.76,24.74,24.76,14400.0,17.2313,17.2382,17.2243,17.2382,14400.0
2006-12-22 15:45:00,24.76,24.78,24.73,24.74,23400.0,17.2382,17.2522,17.2174,17.2243,23400.0
2006-12-22 15:50:00,24.75,24.75,24.7,24.71,42200.0,17.2313,17.2313,17.1965,17.2034,42200.0
2006-12-22 15:55:00,24.73,24.74,24.71,24.73,40600.0,17.2174,17.2243,17.2034,17.2174,40600.0
2006-12-26 09:30:00,24.72,24.72,24.63,24.64,13400.0,17.2104,17.2104,17.1477,17.1547,13400.0
2006-12-26 09:35:00,24.65,24.68,24.61,24.64,10200.0,17.1617,17.1825,17.1338,17.1547,10200.0
2006-12-26 09:40:00,24.63,24.64,24.61,24.61,8000.0,17.1477,17.1547,17.1338,17.1338,8000.0
2006-12-26 09:45:00,24.61,24.68,24.6,24.68,9000.0,17.1338,17.1825,17.1269,17.1825,9000.0
2006-12-26 09:50:00,24.7,24.75,24.68,24.75,11200.0,17.1965,17.2313,17.1825,17.2313,11200.0
2006-12-26 09:55:00,24.75,24.82,24.64,24.66,20000.0,17.2313,17.28,17.1547,17.1686,20000.0
2006-12-26 10:00:00,24.66,24.73,24.66,24.73,7200.0,17.1686,17.2174,17.1686,17.2174,7200.0
2006-12-26 10:05:00,24.73,24.74,24.67,24.67,10400.0,17.2174,17.2243,17.1756,17.1756,10400.0
2006-12-26 10:10:00,24.68,24.7,24.67,24.69,9600.0,17.1825,17.1965,17.1756,17.1895,9600.0
2006-12-26 10:15:00,24.7,24.73,24.7,24.72,9000.0,17.1965,17.2174,17.1965,17.2104,9000.0
2006-12-26 10:20:00,24.72,24.73,24.7,24.7,8800.0,17.2104,17.2174,17.1965,17.1965,8800.0
2006-12-26 10:25:00,24.71,24.75,24.71,24.74,7000.0,17.2034,17.2313,17.2034,17.2243,7000.0
2006-12-26 10:30:00,24.75,24.77,24.75,24.75,15400.0,17.2313,17.2452,17.2313,17.2313,15400.0
2006-12-26 10:35:00,24.74,24.75,24.72,24.72,22400.0,17.2243,17.2313,17.2104,17.2104,22400.0
2006-12-26 10:40:00,24.73,24.75,24.72,24.72,9400.0,17.2174,17.2313,17.2104,17.2104,9400.0
2006-12-26 10:45:00,24.73,24.74,24.71,24.73,28000.0,17.2174,17.2243,17.2034,17.2174,28000.0
2006-12-26 10:50:00,24.71,24.75,24.71,24.73,9200.0,17.2034,17.2313,17.2034,17.2174,9200.0
2006-12-26 10:55:00,24.73,24.73,24.7,24.71,15200.0,17.2174,17.2174,17.1965,17.2034,15200.0
2006-12-26 11:00:00,24.7,24.71,24.7,24.7,16800.0,17.1965,17.2034,17.1965,17.1965,16800.0
2006-12-26 11:05:00,24.7,24.71,24.66,24.7,44600.0,17.1965,17.2034,17.1686,17.1965,44600.0
2006-12-26 11:10:00,24.7,24.71,24.64,24.7,35800.0,17.1965,17.2034,17.1547,17.1965,35800.0
2006-12-26 11:15:00,24.7,24.7,24.45,24.45,59800.0,17.1965,17.1965,17.0224,17.0224,59800.0
2006-12-26 11:20:00,24.46,24.56,24.46,24.54,15800.0,17.0294,17.099,17.0294,17.0851,15800.0
2006-12-26 11:25:00,24.54,24.56,24.5,24.56,9000.0,17.0851,17.099,17.0572,17.099,9000.0
2006-12-26 11:30:00,24.57,24.62,24.57,24.61,10800.0,17.106,17.1408,17.106,17.1338,10800.0
2006-12-26 11:35:00,24.63,24.64,24.61,24.64,26400.0,17.1477,17.1547,17.1338,17.1547,26400.0
2006-12-26 11:40:00,24.64,24.68,24.64,24.68,12800.0,17.1547,17.1825,17.1547,17.1825,12800.0
2006-12-26 11:45:00,24.68,24.7,24.66,24.67,6800.0,17.1825,17.1965,17.1686,17.1756,6800.0
2006-12-26 11:50:00,24.67,24.7,24.67,24.7,7800.0,17.1756,17.1965,17.1756,17.1965,7800.0
2006-12-26 11:55:00,24.69,24.71,24.69,24.7,5400.0,17.1895,17.2034,17.1895,17.1965,5400.0
2006-12-26 12:00:00,24.71,24.71,24.67,24.67,9400.0,17.2034,17.2034,17.1756,17.1756,9400.0
2006-12-26 12:05:00,24.66,24.68,24.64,24.68,8600.0,17.1686,17.1825,17.1547,17.1825,8600.0
2006-12-26 12:10:00,24.68,24.68,24.68,24.68,10000.0,17.1825,17.1825,17.1825,17.1825,10000.0
2006-12-26 12:15:00,24.68,24.68,24.64,24.64,5800.0,17.1825,17.1825,17.1547,17.1547,5800.0
2006-12-26 12:20:00,24.64,24.65,24.64,24.64,5200.0,17.1547,17.1617,17.1547,17.1547,5200.0
2006-12-26 12:25:00,24.65,24.67,24.64,24.67,4200.0,17.1617,17.1756,17.1547,17.1756,4200.0
2006-12-26 12:30:00,24.68,24.71,24.68,24.7,6400.0,17.1825,17.2034,17.1825,17.1965,6400.0
2006-12-26 12:35:00,24.7,24.7,24.67,24.68,4800.0,17.1965,17.1965,17.1756,17.1825,4800.0
2006-12-26 12:40:00,24.67,24.68,24.67,24.68,3400.0,17.1756,17.1825,17.1756,17.1825,3400.0
2006-12-26 12:45:00,24.68,24.68,24.67,24.67,4000.0,17.1825,17.1825,17.1756,17.1756,4000.0
2006-12-26 12:50:00,24.67,24.68,24.67,24.68,2200.0,17.1756,17.1825,17.1756,17.1825,2200.0
2006-12-26 12:55:00,24.68,24.68,24.67,24.67,2000.0,17.1825,17.1825,17.1756,17.1756,2000.0
2006-12-26 13:00:00,24.67,24.68,24.67,24.67,2400.0,17.1756,17.1825,17.1756,17.1756,2400.0
2006-12-26 13:05:00,24.68,24.7,24.67,24.7,5200.0,17.1825,17.1965,17.1756,17.1965,5200.0
2006-12-26 13:10:00,24.7,24.7,24.69,24.69,7000.0,17.1965,17.1965,17.1895,17.1895,7000.0
2006-12-26 13:15:00,24.68,24.7,24.68,24.69,5600.0,17.1825,17.1965,17.1825,17.1895,5600.0
2006-12-26 13:20:00,24.7,24.7,24.65,24.66,8200.0,17.1965,17.1965,17.1617,17.1686,8200.0
2006-12-26 13:25:00,24.68,24.68,24.68,24.68,800.0,17.1825,17.1825,17.1825,17.1825,800.0
2006-12-26 13:30:00,24.69,24.7,24.66,24.66,7800.0,17.1895,17.1965,17.1686,17.1686,7800.0
2006-12-26 13:35:00,24.67,24.67,24.65,24.65,3600.0,17.1756,17.1756,17.1617,17.1617,3600.0
2006-12-26 13:40:00,24.66,24.67,24.66,24.67,800.0,17.1686,17.1756,17.1686,17.1756,800.0
2006-12-26 13:45:00,24.68,24.72,24.68,24.72,7600.0,17.1825,17.2104,17.1825,17.2104,7600.0
2006-12-26 13:50:00,24.72,24.74,24.71,24.73,8200.0,17.2104,17.2243,17.2034,17.2174,8200.0
2006-12-26 13:55:00,24.73,24.75,24.73,24.75,3600.0,17.2174,17.2313,17.2174,17.2313,3600.0
2006-12-26 14:00:00,24.74,24.74,24.72,24.73,5000.0,17.2243,17.2243,17.2104,17.2174,5000.0
2006-12-26 14:05:00,24.73,24.73,24.73,24.73,5600.0,17.2174,17.2174,17.2174,17.2174,5600.0
2006-12-26 14:10:00,24.73,24.73,24.73,24.73,2600.0,17.2174,17.2174,17.2174,17.2174,2600.0
2006-12-26 14:15:00,24.73,24.73,24.71,24.72,7800.0,17.2174,17.2174,17.2034,17.2104,7800.0
2006-12-26 14:20:00,24.72,24.74,24.71,24.71,9600.0,17.2104,17.2243,17.2034,17.2034,9600.0
2006-12-26 14:25:00,24.71,24.72,24.71,24.72,1400.0,17.2034,17.2104,17.2034,17.2104,1400.0
2006-12-26 14:30:00,24.73,24.73,24.72,24.73,2800.0,17.2174,17.2174,17.2104,17.2174,2800.0
2006-12-26 14:35:00,24.73,24.74,24.73,24.73,7000.0,17.2174,17.2243,17.2174,17.2174,7000.0
2006-12-26 14:40:00,24.73,24.75,24.73,24.74,5400.0,17.2174,17.2313,17.2174,17.2243,5400.0
2006-12-26 14:45:00,24.73,24.75,24.72,24.75,12600.0,17.2174,17.2313,17.2104,17.2313,12600.0
2006-12-26 14:50:00,24.74,24.77,24.74,24.74,7200.0,17.2243,17.2452,17.2243,17.2243,7200.0
2006-12-26 14:55:00,24.73,24.73,24.7,24.71,6400.0,17.2174,17.2174,17.1965,17.2034,6400.0
2006-12-26 15:00:00,24.72,24.72,24.71,24.71,2800.0,17.2104,17.2104,17.2034,17.2034,2800.0
2006-12-26 15:05:00,24.71,24.73,24.7,24.71,6600.0,17.2034,17.2174,17.1965,17.2034,6600.0
2006-12-26 15:10:00,24.7,24.73,24.7,24.73,4200.0,17.1965,17.2174,17.1965,17.2174,4200.0
2006-12-26 15:15:00,24.73,24.74,24.73,24.74,6400.0,17.2174,17.2243,17.2174,17.2243,6400.0
2006-12-26 15:20:00,24.74,24.75,24.71,24.71,13800.0,17.2243,17.2313,17.2034,17.2034,13800.0
2006-12-26 15:25:00,24.71,24.73,24.68,24.72,9600.0,17.2034,17.2174,17.1825,17.2104,9600.0
2006-12-26 15:30:00,24.72,24.75,24.72,24.74,16200.0,17.2104,17.2313,17.2104,17.2243,16200.0
2006-12-26 15:35:00,24.74,24.76,24.72,24.72,31800.0,17.2243,17.2382,17.2104,17.2104,31800.0
2006-12-26 15:40:00,24.73,24.75,24.72,24.75,32200.0,17.2174,17.2313,17.2104,17.2313,32200.0
2006-12-26 15:45:00,24.75,24.77,24.75,24.77,44800.0,17.2313,17.2452,17.2313,17.2452,44800.0
2006-12-26 15:50:00,24.77,24.77,24.74,24.75,19000.0,17.2452,17.2452,17.2243,17.2313,19000.0
2006-12-26 15:55:00,24.75,24.75,24.72,24.74,24400.0,17.2313,17.2313,17.2104,17.2243,24400.0
2006-12-27 09:30:00,24.73,24.75,24.72,24.73,14400.0,17.2174,17.2313,17.2104,17.2174,14400.0
2006-12-27 09:35:00,24.73,24.75,24.72,24.74,10000.0,17.2174,17.2313,17.2104,17.2243,10000.0
2006-12-27 09:40:00,24.74,24.74,24.68,24.68,14000.0,17.2243,17.2243,17.1825,17.1825,14000.0
2006-12-27 09:45:00,24.69,24.69,24.61,24.68,16000.0,17.1895,17.1895,17.1338,17.1825,16000.0
2006-12-27 09:50:00,24.68,24.71,24.63,24.63,10200.0,17.1825,17.2034,17.1477,17.1477,10200.0
2006-12-27 09:55:00,24.64,24.71,24.55,24.56,12400.0,17.1547,17.2034,17.092,17.099,12400.0
2006-12-27 10:00:00,24.56,24.68,24.56,24.68,11600.0,17.099,17.1825,17.099,17.1825,11600.0
2006-12-27 10:05:00,24.68,24.7,24.62,24.65,12600.0,17.1825,17.1965,17.1408,17.1617,12600.0
2006-12-27 10:10:00,24.66,24.66,24.61,24.61,4000.0,17.1686,17.1686,17.1338,17.1338,4000.0
2006-12-27 10:15:00,24.61,24.61,24.52,24.52,10600.0,17.1338,17.1338,17.0712,17.0712,10600.0
2006-12-27 10:20:00,24.52,24.56,24.47,24.5,25000.0,17.0712,17.099,17.0363,17.0572,25000.0
2006-12-27 10:25:00,24.49,24.49,24.47,24.48,6400.0,17.0503,17.0503,17.0363,17.0433,6400.0
2006-12-27 10:30:00,24.47,24.49,24.44,24.46,9000.0,17.0363,17.0503,17.0155,17.0294,9000.0
2006-12-27 10:35:00,24.48,24.48,24.44,24.46,13600.0,17.0433,17.0433,17.0155,17.0294,13600.0
2006-12-27 10:40:00,24.47,24.5,24.47,24.49,7400.0,17.0363,17.0572,17.0363,17.0503,7400.0
2006-12-27 10:45:00,24.5,24.55,24.5,24.5,20800.0,17.0572,17.092,17.0572,17.0572,20800.0
2006-12-27 10:50:00,24.49,24.52,24.49,24.52,7200.0,17.0503,17.0712,17.0503,17.0712,7200.0
2006-12-27 10:55:00,24.52,24.55,24.52,24.54,5400.0,17.0712,17.092,17.0712,17.0851,5400.0
2006-12-27 11:00:00,24.55,24.61,24.54,24.58,20600.0,17.092,17.1338,17.0851,17.1129,20600.0
2006-12-27 11:05:00,24.6,24.6,24.58,24.58,4200.0,17.1269,17.1269,17.1129,17.1129,4200.0
2006-12-27 11:10:00,24.58,24.59,24.54,24.54,6000.0,17.1129,17.1199,17.0851,17.0851,6000.0
2006-12-27 11:15:00,24.54,24.55,24.53,24.53,9400.0,17.0851,17.092,17.0781,17.0781,9400.0
2006-12-27 11:20:00,24.54,24.54,24.49,24.52,21000.0,17.0851,17.0851,17.0503,17.0712,21000.0
2006-12-27 11:25:00,24.51,24.51,24.49,24.5,12800.0,17.0642,17.0642,17.0503,17.0572,12800.0
2006-12-27 11:30:00,24.5,24.5,24.45,24.46,32800.0,17.0572,17.0572,17.0224,17.0294,32800.0
2006-12-27 11:35:00,24.46,24.49,24.45,24.47,17800.0,17.0294,17.0503,17.0224,17.0363,17800.0
2006-12-27 11:40:00,24.48,24.48,24.43,24.43,20000.0,17.0433,17.0433,17.0085,17.0085,20000.0
2006-12-27 11:45:00,24.43,24.44,24.43,24.43,18600.0,17.0085,17.0155,17.0085,17.0085,18600.0
2006-12-27 11:50:00,24.43,24.44,24.42,24.43,10200.0,17.0085,17.0155,17.0015,17.0085,10200.0
2006-12-27 11:55:00,24.43,24.43,24.4,24.4,8400.0,17.0085,17.0085,16.9876,16.9876,8400.0
2006-12-27 12:00:00,24.41,24.41,24.39,24.4,16000.0,16.9946,16.9946,16.9806,16.9876,16000.0
2006-12-27 12:05:00,24.4,24.41,24.32,24.34,19200.0,16.9876,16.9946,16.9319,16.9458,19200.0
2006-12-27 12:10:00,24.33,24.34,24.31,24.33,8200.0,16.9389,16.9458,16.9249,16.9389,8200.0
2006-12-27 12:15:00,24.34,24.36,24.33,24.33,7000.0,16.9458,16.9598,16.9389,16.9389,7000.0
2006-12-27 12:20:00,24.33,24.36,24.33,24.34,6000.0,16.9389,16.9598,16.9389,16.9458,6000.0
2006-12-27 12:25:00,24.35,24.36,24.34,24.35,8400.0,16.9528,16.9598,16.9458,16.9528,8400.0
2006-12-27 12:30:00,24.36,24.38,24.35,24.38,4000.0,16.9598,16.9737,16.9528,16.9737,4000.0
2006-12-27 12:35:00,24.39,24.42,24.39,24.41,13200.0,16.9806,17.0015,16.9806,16.9946,13200.0
2006-12-27 12:40:00,24.41,24.43,24.41,24.43,12400.0,16.9946,17.0085,16.9946,17.0085,12400.0
2006-12-27 12:45:00,24.43,24.44,24.42,24.43,18800.0,17.0085,17.0155,17.0015,17.0085,18800.0
2006-12-27 12:50:00,24.42,24.44,24.39,24.43,33600.0,17.0015,17.0155,16.9806,17.0085,33600.0
2006-12-27 12:55:00,24.43,24.44,24.42,24.42,10400.0,17.0085,17.0155,17.0015,17.0015,10400.0
2006-12-27 13:00:00,24.43,24.44,24.42,24.43,9200.0,17.0085,17.0155,17.0015,17.0085,9200.0
2006-12-27 13:05:00,24.44,24.44,24.43,24.44,4600.0,17.0155,17.0155,17.0085,17.0155,4600.0
2006-12-27 13:10:00,24.43,24.44,24.42,24.43,13600.0,17.0085,17.0155,17.0015,17.0085,13600.0
2006-12-27 13:15:00,24.43,24.45,24.43,24.44,14200.0,17.0085,17.0224,17.0085,17.0155,14200.0
2006-12-27 13:20:00,24.43,24.45,24.4,24.43,22800.0,17.0085,17.0224,16.9876,17.0085,22800.0
2006-12-27 13:25:00,24.44,24.44,24.42,24.43,6600.0,17.0155,17.0155,17.0015,17.0085,6600.0
2006-12-27 13:30:00,24.44,24.49,24.44,24.47,17200.0,17.0155,17.0503,17.0155,17.0363,17200.0
2006-12-27 13:35:00,24.48,24.48,24.46,24.46,16600.0,17.0433,17.0433,17.0294,17.0294,16600.0
2006-12-27 13:40:00,24.47,24.47,24.46,24.46,6200.0,17.0363,17.0363,17.0294,17.0294,6200.0
2006-12-27 13:45:00,24.46,24.48,24.46,24.46,21000.0,17.0294,17.0433,17.0294,17.0294,21000.0
2006-12-27 13:50:00,24.46,24.47,24.45,24.45,13400.0,17.0294,17.0363,17.0224,17.0224,13400.0
2006-12-27 13:55:00,24.46,24.46,24.45,24.45,11000.0,17.0294,17.0294,17.0224,17.0224,11000.0
2006-12-27 14:00:00,24.46,24.46,24.43,24.43,10600.0,17.0294,17.0294,17.0085,17.0085,10600.0
2006-12-27 14:05:00,24.45,24.46,24.44,24.44,13200.0,17.0224,17.0294,17.0155,17.0155,13200.0
2006-12-27 14:10:00,24.45,24.49,24.45,24.46,29000.0,17.0224,17.0503,17.0224,17.0294,29000.0
2006-12-27 14:15:00,24.46,24.48,24.46,24.47,7200.0,17.0294,17.0433,17.0294,17.0363,7200.0
2006-12-27 14:20:00,24.47,24.49,24.47,24.47,13000.0,17.0363,17.0503,17.0363,17.0363,13000.0
2006-12-27 14:25:00,24.47,24.48,24.47,24.47,11200.0,17.0363,17.0433,17.0363,17.0363,11200.0
2006-12-27 14:30:00,24.47,24.49,24.43,24.47,39000.0,17.0363,17.0503,17.0085,17.0363,39000.0
2006-12-27 14:35:00,24.47,24.48,24.41,24.42,43800.0,17.0363,17.0433,16.9946,17.0015,43800.0
2006-12-27 14:40:00,24.41,24.41,24.34,24.39,28200.0,16.9946,16.9946,16.9458,16.9806,28200.0
2006-12-27 14:45:00,24.41,24.42,24.38,24.4,32400.0,16.9946,17.0015,16.9737,16.9876,32400.0
2006-12-27 14:50:00,24.4,24.41,24.36,24.4,21800.0,16.9876,16.9946,16.9598,16.9876,21800.0
2006-12-27 14:55:00,24.4,24.42,24.4,24.42,10200.0,16.9876,17.0015,16.9876,17.0015,10200.0
2006-12-27 15:00:00,24.41,24.44,24.36,24.4,38800.0,16.9946,17.0155,16.9598,16.9876,38800.0
2006-12-27 15:05:00,24.4,24.43,24.35,24.4,38000.0,16.9876,17.0085,16.9528,16.9876,38000.0
2006-12-27 15:10:00,24.4,24.44,24.38,24.42,44400.0,16.9876,17.0155,16.9737,17.0015,44400.0
2006-12-27 15:15:00,24.42,24.44,24.42,24.43,26600.0,17.0015,17.0155,17.0015,17.0085,26600.0
2006-12-27 15:20:00,24.44,24.44,24.37,24.42,50400.0,17.0155,17.0155,16.9667,17.0015,50400.0
2006-12-27 15:25:00,24.43,24.46,24.4,24.46,36000.0,17.0085,17.0294,16.9876,17.0294,36000.0
2006-12-27 15:30:00,24.47,24.5,24.46,24.5,25200.0,17.0363,17.0572,17.0294,17.0572,25200.0
2006-12-27 15:35:00,24.5,24.53,24.5,24.52,31400.0,17.0572,17.0781,17.0572,17.0712,31400.0
2006-12-27 15:40:00,24.53,24.55,24.47,24.47,71400.0,17.0781,17.092,17.0363,17.0363,71400.0
2006-12-27 15:45:00,24.47,24.49,24.45,24.45,26400.0,17.0363,17.0503,17.0224,17.0224,26400.0
2006-12-27 15:50:00,24.46,24.47,24.43,24.46,33000.0,17.0294,17.0363,17.0085,17.0294,33000.0
2006-12-27 15:55:00,24.46,24.52,24.44,24.52,28400.0,17.0294,17.0712,17.0155,17.0712,28400.0
2006-12-28 09:30:00,24.43,24.43,24.38,24.41,71600.0,17.0085,17.0085,16.9737,16.9946,71600.0
2006-12-28 09:35:00,24.42,24.45,24.32,24.39,35800.0,17.0015,17.0224,16.9319,16.9806,35800.0
2006-12-28 09:40:00,24.41,24.41,24.27,24.29,38400.0,16.9946,16.9946,16.8971,16.911,38400.0
2006-12-28 09:45:00,24.3,24.42,24.23,24.3,30800.0,16.918,17.0015,16.8693,16.918,30800.0
2006-12-28 09:50:00,24.31,24.38,24.31,24.36,13000.0,16.9249,16.9737,16.9249,16.9598,13000.0
2006-12-28 09:55:00,24.36,24.41,24.22,24.31,50200.0,16.9598,16.9946,16.8623,16.9249,50200.0
2006-12-28 10:00:00,24.3,24.35,24.23,24.27,26600.0,16.918,16.9528,16.8693,16.8971,26600.0
2006-12-28 10:05:00,24.26,24.32,24.22,24.25,28000.0,16.8901,16.9319,16.8623,16.8832,28000.0
2006-12-28 10:10:00,24.25,24.29,24.22,24.29,39000.0,16.8832,16.911,16.8623,16.911,39000.0
2006-12-28 10:15:00,24.28,24.35,24.28,24.3,36000.0,16.9041,16.9528,16.9041,16.918,36000.0
2006-12-28 10:20:00,24.31,24.36,24.28,24.29,32000.0,16.9249,16.9598,16.9041,16.911,32000.0
2006-12-28 10:25:00,24.29,24.36,24.21,24.23,43200.0,16.911,16.9598,16.8553,16.8693,43200.0
2006-12-28 10:30:00,24.25,24.34,24.25,24.32,32200.0,16.8832,16.9458,16.8832,16.9319,32200.0
2006-12-28 10:35:00,24.33,24.35,24.31,24.35,29400.0,16.9389,16.9528,16.9249,16.9528,29400.0
2006-12-28 10:40:00,24.36,24.4,24.35,24.36,18400.0,16.9598,16.9876,16.9528,16.9598,18400.0
2006-12-28 10:45:00,24.35,24.37,24.3,24.33,19200.0,16.9528,16.9667,16.918,16.9389,19200.0
2006-12-28 10:50:00,24.33,24.4,24.33,24.39,18200.0,16.9389,16.9876,16.9389,16.9806,18200.0
2006-12-28 10:55:00,24.39,24.4,24.39,24.39,5600.0,16.9806,16.9876,16.9806,16.9806,5600.0
2006-12-28 11:00:00,24.4,24.4,24.34,24.35,8800.0,16.9876,16.9876,16.9458,16.9528,8800.0
2006-12-28 11:05:00,24.35,24.39,24.32,24.32,12200.0,16.9528,16.9806,16.9319,16.9319,12200.0
2006-12-28 11:10:00,24.32,24.32,24.3,24.31,6800.0,16.9319,16.9319,16.918,16.9249,6800.0
2006-12-28 11:15:00,24.31,24.31,24.23,24.24,12400.0,16.9249,16.9249,16.8693,16.8762,12400.0
2006-12-28 11:20:00,24.24,24.24,24.22,24.23,9200.0,16.8762,16.8762,16.8623,16.8693,9200.0
2006-12-28 11:25:00,24.23,24.29,24.23,24.25,13000.0,16.8693,16.911,16.8693,16.8832,13000.0
2006-12-28 11:30:00,24.25,24.28,24.25,24.27,16000.0,16.8832,16.9041,16.8832,16.8971,16000.0
2006-12-28 11:35:00,24.26,24.3,24.25,24.3,7800.0,16.8901,16.918,16.8832,16.918,7800.0
2006-12-28 11:40:00,24.3,24.34,24.3,24.33,7800.0,16.918,16.9458,16.918,16.9389,7800.0
2006-12-28 11:45:00,24.33,24.34,24.32,24.34,6200.0,16.9389,16.9458,16.9319,16.9458,6200.0
2006-12-28 11:50:00,24.34,24.35,24.34,24.35,14400.0,16.9458,16.9528,16.9458,16.9528,14400.0
2006-12-28 11:55:00,24.34,24.38,24.34,24.35,13000.0,16.9458,16.9737,16.9458,16.9528,13000.0
2006-12-28 12:00:00,24.36,24.36,24.34,24.36,14200.0,16.9598,16.9598,16.9458,16.9598,14200.0
2006-12-28 12:05:00,24.36,24.39,24.36,24.37,11800.0,16.9598,16.9806,16.9598,16.9667,11800.0
2006-12-28 12:10:00,24.36,24.37,24.34,24.36,12400.0,16.9598,16.9667,16.9458,16.9598,12400.0
2006-12-28 12:15:00,24.36,24.39,24.36,24.39,8000.0,16.9598,16.9806,16.9598,16.9806,8000.0
2006-12-28 12:20:00,24.38,24.39,24.36,24.37,5000.0,16.9737,16.9806,16.9598,16.9667,5000.0
2006-12-28 12:25:00,24.37,24.39,24.35,24.36,11600.0,16.9667,16.9806,16.9528,16.9598,11600.0
2006-12-28 12:30:00,24.35,24.39,24.35,24.39,9400.0,16.9528,16.9806,16.9528,16.9806,9400.0
2006-12-28 12:35:00,24.39,24.41,24.39,24.41,4800.0,16.9806,16.9946,16.9806,16.9946,4800.0
2006-12-28 12:40:00,24.41,24.42,24.39,24.4,5600.0,16.9946,17.0015,16.9806,16.9876,5600.0
2006-12-28 12:45:00,24.39,24.39,24.37,24.38,4800.0,16.9806,16.9806,16.9667,16.9737,4800.0
2006-12-28 12:50:00,24.37,24.41,24.37,24.4,4800.0,16.9667,16.9946,16.9667,16.9876,4800.0
2006-12-28 12:55:00,24.41,24.42,24.41,24.42,7200.0,16.9946,17.0015,16.9946,17.0015,7200.0
2006-12-28 13:00:00,24.41,24.41,24.38,24.39,5000.0,16.9946,16.9946,16.9737,16.9806,5000.0
2006-12-28 13:05:00,24.38,24.38,24.34,24.34,5400.0,16.9737,16.9737,16.9458,16.9458,5400.0
2006-12-28 13:10:00,24.35,24.35,24.35,24.35,3000.0,16.9528,16.9528,16.9528,16.9528,3000.0
2006-12-28 13:15:00,24.34,24.36,24.34,24.34,9400.0,16.9458,16.9598,16.9458,16.9458,9400.0
2006-12-28 13:20:00,24.34,24.35,24.31,24.31,15800.0,16.9458,16.9528,16.9249,16.9249,15800.0
2006-12-28 13:25:00,24.3,24.31,24.28,24.3,7400.0,16.918,16.9249,16.9041,16.918,7400.0
2006-12-28 13:30:00,24.31,24.38,24.31,24.36,10600.0,16.9249,16.9737,16.9249,16.9598,10600.0
2006-12-28 13:35:00,24.36,24.38,24.36,24.36,4800.0,16.9598,16.9737,16.9598,16.9598,4800.0
2006-12-28 13:40:00,24.36,24.36,24.33,24.34,4400.0,16.9598,16.9598,16.9389,16.9458,4400.0
2006-12-28 13:45:00,24.34,24.35,24.29,24.29,5800.0,16.9458,16.9528,16.911,16.911,5800.0
2006-12-28 13:50:00,24.29,24.29,24.26,24.26,4600.0,16.911,16.911,16.8901,16.8901,4600.0
2006-12-28 13:55:00,24.26,24.27,24.25,24.27,3400.0,16.8901,16.8971,16.8832,16.8971,3400.0
2006-12-28 14:00:00,24.27,24.28,24.27,24.28,6000.0,16.8971,16.9041,16.8971,16.9041,6000.0
2006-12-28 14:05:00,24.28,24.28,24.26,24.27,5600.0,16.9041,16.9041,16.8901,16.8971,5600.0
2006-12-28 14:10:00,24.27,24.3,24.25,24.29,20200.0,16.8971,16.918,16.8832,16.911,20200.0
2006-12-28 14:15:00,24.29,24.36,24.29,24.34,6200.0,16.911,16.9598,16.911,16.9458,6200.0
2006-12-28 14:20:00,24.35,24.4,24.33,24.34,27200.0,16.9528,16.9876,16.9389,16.9458,27200.0
2006-12-28 14:25:00,24.34,24.38,24.33,24.38,7800.0,16.9458,16.9737,16.9389,16.9737,7800.0
2006-12-28 14:30:00,24.38,24.41,24.38,24.41,14600.0,16.9737,16.9946,16.9737,16.9946,14600.0
2006-12-28 14:35:00,24.41,24.42,24.39,24.42,13600.0,16.9946,17.0015,16.9806,17.0015,13600.0
2006-12-28 14:40:00,24.41,24.48,24.41,24.47,12200.0,16.9946,17.0433,16.9946,17.0363,12200.0
2006-12-28 14:45:00,24.47,24.48,24.46,24.48,12400.0,17.0363,17.0433,17.0294,17.0433,12400.0
2006-12-28 14:50:00,24.47,24.48,24.47,24.47,5400.0,17.0363,17.0433,17.0363,17.0363,5400.0
2006-12-28 14:55:00,24.46,24.47,24.45,24.46,3600.0,17.0294,17.0363,17.0224,17.0294,3600.0
2006-12-28 15:00:00,24.45,24.49,24.45,24.48,9800.0,17.0224,17.0503,17.0224,17.0433,9800.0
2006-12-28 15:05:00,24.47,24.48,24.43,24.44,16000.0,17.0363,17.0433,17.0085,17.0155,16000.0
2006-12-28 15:10:00,24.43,24.5,24.43,24.49,22200.0,17.0085,17.0572,17.0085,17.0503,22200.0
2006-12-28 15:15:00,24.49,24.5,24.44,24.5,24800.0,17.0503,17.0572,17.0155,17.0572,24800.0
2006-12-28 15:20:00,24.49,24.49,24.43,24.43,16200.0,17.0503,17.0503,17.0085,17.0085,16200.0
2006-12-28 15:25:00,24.45,24.45,24.41,24.42,8800.0,17.0224,17.0224,16.9946,17.0015,8800.0
2006-12-28 15:30:00,24.43,24.44,24.41,24.43,11800.0,17.0085,17.0155,16.9946,17.0085,11800.0
2006-12-28 15:35:00,24.43,24.43,24.4,24.42,17200.0,17.0085,17.0085,16.9876,17.0015,17200.0
2006-12-28 15:40:00,24.42,24.45,24.4,24.42,18600.0,17.0015,17.0224,16.9876,17.0015,18600.0
2006-12-28 15:45:00,24.42,24.43,24.35,24.35,28000.0,17.0015,17.0085,16.9528,16.9528,28000.0
2006-12-28 15:50:00,24.35,24.39,24.35,24.39,20200.0,16.9528,16.9806,16.9528,16.9806,20200.0
2006-12-28 15:55:00,24.38,24.4,24.34,24.35,25200.0,16.9737,16.9876,16.9458,16.9528,25200.0
2006-12-29 09:30:00,24.4,24.47,24.36,24.46,28600.0,16.9876,17.0363,16.9598,17.0294,28600.0
2006-12-29 09:35:00,24.47,24.58,24.39,24.5,66400.0,17.0363,17.1129,16.9806,17.0572,66400.0
2006-12-29 09:40:00,24.5,24.55,24.47,24.53,53400.0,17.0572,17.092,17.0363,17.0781,53400.0
2006-12-29 09:45:00,24.52,24.61,24.47,24.55,23000.0,17.0712,17.1338,17.0363,17.092,23000.0
2006-12-29 09:50:00,24.55,24.65,24.55,24.61,11400.0,17.092,17.1617,17.092,17.1338,11400.0
2006-12-29 09:55:00,24.62,24.68,24.61,24.62,19000.0,17.1408,17.1825,17.1338,17.1408,19000.0
2006-12-29 10:00:00,24.64,24.75,24.64,24.72,28400.0,17.1547,17.2313,17.1547,17.2104,28400.0
2006-12-29 10:05:00,24.72,24.72,24.68,24.71,14200.0,17.2104,17.2104,17.1825,17.2034,14200.0
2006-12-29 10:10:00,24.72,24.72,24.68,24.69,67800.0,17.2104,17.2104,17.1825,17.1895,67800.0
2006-12-29 10:15:00,24.69,24.71,24.68,24.71,28200.0,17.1895,17.2034,17.1825,17.2034,28200.0
2006-12-29 10:20:00,24.72,24.78,24.68,24.69,37600.0,17.2104,17.2522,17.1825,17.1895,37600.0
2006-12-29 10:25:00,24.68,24.69,24.57,24.59,20400.0,17.1825,17.1895,17.106,17.1199,20400.0
2006-12-29 10:30:00,24.59,24.6,24.56,24.56,19400.0,17.1199,17.1269,17.099,17.099,19400.0
2006-12-29 10:35:00,24.55,24.55,24.43,24.45,23200.0,17.092,17.092,17.0085,17.0224,23200.0
2006-12-29 10:40:00,24.46,24.48,24.43,24.45,14600.0,17.0294,17.0433,17.0085,17.0224,14600.0
2006-12-29 10:45:00,24.43,24.5,24.43,24.5,12800.0,17.0085,17.0572,17.0085,17.0572,12800.0
2006-12-29 10:50:00,24.5,24.58,24.5,24.56,18200.0,17.0572,17.1129,17.0572,17.099,18200.0
2006-12-29 10:55:00,24.56,24.56,24.52,24.52,10800.0,17.099,17.099,17.0712,17.0712,10800.0
2006-12-29 11:00:00,24.51,24.51,24.47,24.47,10200.0,17.0642,17.0642,17.0363,17.0363,10200.0
2006-12-29 11:05:00,24.47,24.5,24.47,24.5,10600.0,17.0363,17.0572,17.0363,17.0572,10600.0
2006-12-29 11:10:00,24.51,24.57,24.51,24.53,21400.0,17.0642,17.106,17.0642,17.0781,21400.0
2006-12-29 11:15:00,24.54,24.57,24.54,24.57,12800.0,17.0851,17.106,17.0851,17.106,12800.0
2006-12-29 11:20:00,24.56,24.56,24.55,24.56,3600.0,17.099,17.099,17.092,17.099,3600.0
2006-12-29 11:25:00,24.56,24.56,24.54,24.54,3000.0,17.099,17.099,17.0851,17.0851,3000.0
2006-12-29 11:30:00,24.55,24.57,24.55,24.57,10200.0,17.092,17.106,17.092,17.106,10200.0
2006-12-29 11:35:00,24.57,24.65,24.57,24.64,20400.0,17.106,17.1617,17.106,17.1547,20400.0
2006-12-29 11:40:00,24.64,24.69,24.64,24.65,19400.0,17.1547,17.1895,17.1547,17.1617,19400.0
2006-12-29 11:45:00,24.65,24.66,24.64,24.65,7400.0,17.1617,17.1686,17.1547,17.1617,7400.0
2006-12-29 11:50:00,24.65,24.65,24.64,24.65,2000.0,17.1617,17.1617,17.1547,17.1617,2000.0
2006-12-29 11:55:00,24.65,24.65,24.63,24.65,9800.0,17.1617,17.1617,17.1477,17.1617,9800.0
2006-12-29 12:00:00,24.66,24.67,24.63,24.64,13600.0,17.1686,17.1756,17.1477,17.1547,13600.0
2006-12-29 12:05:00,24.64,24.64,24.63,24.63,7400.0,17.1547,17.1547,17.1477,17.1477,7400.0
2006-12-29 12:10:00,24.62,24.62,24.57,24.57,8400.0,17.1408,17.1408,17.106,17.106,8400.0
2006-12-29 12:15:00,24.57,24.61,24.57,24.6,6600.0,17.106,17.1338,17.106,17.1269,6600.0
2006-12-29 12:20:00,24.6,24.6,24.58,24.58,5400.0,17.1269,17.1269,17.1129,17.1129,5400.0
2006-12-29 12:25:00,24.57,24.57,24.53,24.57,8600.0,17.106,17.106,17.0781,17.106,8600.0
2006-12-29 12:30:00,24.57,24.6,24.57,24.57,10400.0,17.106,17.1269,17.106,17.106,10400.0
2006-12-29 12:35:00,24.56,24.56,24.44,24.44,24400.0,17.099,17.099,17.0155,17.0155,24400.0
2006-12-29 12:40:00,24.45,24.45,24.41,24.42,15800.0,17.0224,17.0224,16.9946,17.0015,15800.0
2006-12-29 12:45:00,24.42,24.48,24.42,24.48,9600.0,17.0015,17.0433,17.0015,17.0433,9600.0
2006-12-29 12:50:00,24.5,24.54,24.5,24.52,6200.0,17.0572,17.0851,17.0572,17.0712,6200.0
2006-12-29 12:55:00,24.51,24.51,24.48,24.51,5600.0,17.0642,17.0642,17.0433,17.0642,5600.0
2006-12-29 13:00:00,24.53,24.55,24.53,24.55,4000.0,17.0781,17.092,17.0781,17.092,4000.0
2006-12-29 13:05:00,24.55,24.57,24.55,24.56,7000.0,17.092,17.106,17.092,17.099,7000.0
2006-12-29 13:10:00,24.57,24.57,24.54,24.57,11000.0,17.106,17.106,17.0851,17.106,11000.0
2006-12-29 13:15:00,24.57,24.58,24.57,24.58,10400.0,17.106,17.1129,17.106,17.1129,10400.0
2006-12-29 13:20:00,24.58,24.59,24.57,24.57,17200.0,17.1129,17.1199,17.106,17.106,17200.0
2006-12-29 13:25:00,24.57,24.57,24.56,24.56,4200.0,17.106,17.106,17.099,17.099,4200.0
2006-12-29 13:30:00,24.56,24.56,24.52,24.53,13400.0,17.099,17.099,17.0712,17.0781,13400.0
2006-12-29 13:35:00,24.51,24.58,24.51,24.57,28200.0,17.0642,17.1129,17.0642,17.106,28200.0
2006-12-29 13:40:00,24.58,24.61,24.57,24.57,13200.0,17.1129,17.1338,17.106,17.106,13200.0
2006-12-29 13:45:00,24.57,24.59,24.56,24.59,10200.0,17.106,17.1199,17.099,17.1199,10200.0
2006-12-29 13:50:00,24.59,24.59,24.59,24.59,6600.0,17.1199,17.1199,17.1199,17.1199,6600.0
2006-12-29 13:55:00,24.58,24.58,24.56,24.57,10200.0,17.1129,17.1129,17.099,17.106,10200.0
2006-12-29 14:00:00,24.56,24.58,24.56,24.57,12600.0,17.099,17.1129,17.099,17.106,12600.0
2006-12-29 14:05:00,24.57,24.64,24.57,24.64,45800.0,17.106,17.1547,17.106,17.1547,45800.0
2006-12-29 14:10:00,24.62,24.66,24.6,24.6,21800.0,17.1408,17.1686,17.1269,17.1269,21800.0
2006-12-29 14:15:00,24.59,24.62,24.53,24.62,36800.0,17.1199,17.1408,17.0781,17.1408,36800.0
2006-12-29 14:20:00,24.62,24.67,24.62,24.64,19600.0,17.1408,17.1756,17.1408,17.1547,19600.0
2006-12-29 14:25:00,24.61,24.63,24.57,24.57,15800.0,17.1338,17.1477,17.106,17.106,15800.0
2006-12-29 14:30:00,24.57,24.57,24.5,24.54,9400.0,17.106,17.106,17.0572,17.0851,9400.0
2006-12-29 14:35:00,24.53,24.54,24.52,24.54,8800.0,17.0781,17.0851,17.0712,17.0851,8800.0
2006-12-29 14:40:00,24.54,24.55,24.52,24.52,8200.0,17.0851,17.092,17.0712,17.0712,8200.0
2006-12-29 14:45:00,24.52,24.52,24.5,24.5,7600.0,17.0712,17.0712,17.0572,17.0572,7600.0
2006-12-29 14:50:00,24.5,24.52,24.5,24.5,8400.0,17.0572,17.0712,17.0572,17.0572,8400.0
2006-12-29 14:55:00,24.5,24.5,24.46,24.48,9800.0,17.0572,17.0572,17.0294,17.0433,9800.0
2006-12-29 15:00:00,24.48,24.49,24.42,24.43,11400.0,17.0433,17.0503,17.0015,17.0085,11400.0
2006-12-29 15:05:00,24.42,24.43,24.39,24.43,9400.0,17.0015,17.0085,16.9806,17.0085,9400.0
2006-12-29 15:10:00,24.42,24.49,24.42,24.48,11800.0,17.0015,17.0503,17.0015,17.0433,11800.0
2006-12-29 15:15:00,24.49,24.5,24.49,24.5,11000.0,17.0503,17.0572,17.0503,17.0572,11000.0
2006-12-29 15:20:00,24.5,24.51,24.44,24.48,19600.0,17.0572,17.0642,17.0155,17.0433,19600.0
2006-12-29 15:25:00,24.48,24.49,24.41,24.43,22800.0,17.0433,17.0503,16.9946,17.0085,22800.0
2006-12-29 15:30:00,24.43,24.51,24.43,24.49,23600.0,17.0085,17.0642,17.0085,17.0503,23600.0
2006-12-29 15:35:00,24.49,24.49,24.43,24.47,22800.0,17.0503,17.0503,17.0085,17.0363,22800.0
2006-12-29 15:40:00,24.48,24.53,24.48,24.52,27600.0,17.0433,17.0781,17.0433,17.0712,27600.0
2006-12-29 15:45:00,24.52,24.61,24.52,24.55,42200.0,17.0712,17.1338,17.0712,17.092,42200.0
2006-12-29 15:50:00,24.55,24.59,24.54,24.55,25200.0,17.092,17.1199,17.0851,17.092,25200.0
2006-12-29 15:55:00,24.55,24.56,24.5,24.5,21800.0,17.092,17.099,17.0572,17.0572,21800.0
2007-01-03 09:30:00,24.38,24.5,24.34,24.36,102200.0,16.9737,17.0572,16.9458,16.9598,102200.0
2007-01-03 09:35:00,24.38,24.5,24.34,24.5,92000.0,16.9737,17.0572,16.9458,17.0572,92000.0
2007-01-03 09:40:00,24.5,24.5,24.27,24.38,50200.0,17.0572,17.0572,16.8971,16.9737,50200.0
2007-01-03 09:45:00,24.38,24.41,24.34,24.39,29200.0,16.9737,16.9946,16.9458,16.9806,29200.0
2007-01-03 09:50:00,24.4,24.47,24.38,24.47,41800.0,16.9876,17.0363,16.9737,17.0363,41800.0
2007-01-03 09:55:00,24.48,24.58,24.42,24.43,40800.0,17.0433,17.1129,17.0015,17.0085,40800.0
2007-01-03 10:00:00,24.41,24.5,24.31,24.39,82000.0,16.9946,17.0572,16.9249,16.9806,82000.0
2007-01-03 10:05:00,24.39,24.41,24.31,24.36,39800.0,16.9806,16.9946,16.9249,16.9598,39800.0
2007-01-03 10:10:00,24.38,24.39,24.33,24.37,53200.0,16.9737,16.9806,16.9389,16.9667,53200.0
2007-01-03 10:15:00,24.38,24.43,24.38,24.43,31200.0,16.9737,17.0085,16.9737,17.0085,31200.0
2007-01-03 10:20:00,24.41,24.52,24.4,24.51,38600.0,16.9946,17.0712,16.9876,17.0642,38600.0
2007-01-03 10:25:00,24.52,24.57,24.5,24.56,21000.0,17.0712,17.106,17.0572,17.099,21000.0
2007-01-03 10:30:00,24.57,24.61,24.57,24.6,18800.0,17.106,17.1338,17.106,17.1269,18800.0
2007-01-03 10:35:00,24.6,24.62,24.6,24.61,24000.0,17.1269,17.1408,17.1269,17.1338,24000.0
2007-01-03 10:40:00,24.62,24.62,24.58,24.62,32600.0,17.1408,17.1408,17.1129,17.1408,32600.0
2007-01-03 10:45:00,24.63,24.69,24.63,24.67,19400.0,17.1477,17.1895,17.1477,17.1756,19400.0
2007-01-03 10:50:00,24.67,24.67,24.59,24.6,20400.0,17.1756,17.1756,17.1199,17.1269,20400.0
2007-01-03 10:55:00,24.6,24.63,24.59,24.63,8000.0,17.1269,17.1477,17.1199,17.1477,8000.0
2007-01-03 11:00:00,24.63,24.66,24.63,24.64,61000.0,17.1477,17.1686,17.1477,17.1547,61000.0
2007-01-03 11:05:00,24.63,24.65,24.57,24.64,26000.0,17.1477,17.1617,17.106,17.1547,26000.0
2007-01-03 11:10:00,24.63,24.63,24.61,24.62,11000.0,17.1477,17.1477,17.1338,17.1408,11000.0
2007-01-03 11:15:00,24.62,24.66,24.62,24.66,11400.0,17.1408,17.1686,17.1408,17.1686,11400.0
2007-01-03 11:20:00,24.66,24.68,24.65,24.67,25000.0,17.1686,17.1825,17.1617,17.1756,25000.0
2007-01-03 11:25:00,24.67,24.68,24.64,24.65,13400.0,17.1756,17.1825,17.1547,17.1617,13400.0
2007-01-03 11:30:00,24.64,24.69,24.64,24.69,17400.0,17.1547,17.1895,17.1547,17.1895,17400.0
2007-01-03 11:35:00,24.69,24.73,24.69,24.71,12400.0,17.1895,17.2174,17.1895,17.2034,12400.0
2007-01-03 11:40:00,24.7,24.72,24.68,24.71,15200.0,17.1965,17.2104,17.1825,17.2034,15200.0
2007-01-03 11:45:00,24.71,24.73,24.7,24.71,13000.0,17.2034,17.2174,17.1965,17.2034,13000.0
2007-01-03 11:50:00,24.71,24.71,24.63,24.63,28400.0,17.2034,17.2034,17.1477,17.1477,28400.0
2007-01-03 11:55:00,24.64,24.67,24.64,24.67,6600.0,17.1547,17.1756,17.1547,17.1756,6600.0
2007-01-03 12:00:00,24.67,24.73,24.67,24.72,13400.0,17.1756,17.2174,17.1756,17.2104,13400.0
2007-01-03 12:05:00,24.71,24.71,24.67,24.71,15000.0,17.2034,17.2034,17.1756,17.2034,15000.0
2007-01-03 12:10:00,24.7,24.72,24.68,24.7,14400.0,17.1965,17.2104,17.1825,17.1965,14400.0
2007-01-03 12:15:00,24.7,24.74,24.7,24.71,14800.0,17.1965,17.2243,17.1965,17.2034,14800.0
2007-01-03 12:20:00,24.72,24.73,24.7,24.72,17000.0,17.2104,17.2174,17.1965,17.2104,17000.0
2007-01-03 12:25:00,24.72,24.72,24.63,24.63,27000.0,17.2104,17.2104,17.1477,17.1477,27000.0
2007-01-03 12:30:00,24.63,24.66,24.56,24.58,64600.0,17.1477,17.1686,17.099,17.1129,64600.0
2007-01-03 12:35:00,24.58,24.59,24.54,24.55,24200.0,17.1129,17.1199,17.0851,17.092,24200.0
2007-01-03 12:40:00,24.56,24.61,24.55,24.61,17000.0,17.099,17.1338,17.092,17.1338,17000.0
2007-01-03 12:45:00,24.6,24.61,24.56,24.57,22000.0,17.1269,17.1338,17.099,17.106,22000.0
2007-01-03 12:50:00,24.58,24.59,24.53,24.54,27200.0,17.1129,17.1199,17.0781,17.0851,27200.0
2007-01-03 12:55:00,24.55,24.57,24.53,24.57,9000.0,17.092,17.106,17.0781,17.106,9000.0
2007-01-03 13:00:00,24.57,24.58,24.53,24.58,47400.0,17.106,17.1129,17.0781,17.1129,47400.0
2007-01-03 13:05:00,24.58,24.62,24.58,24.61,20600.0,17.1129,17.1408,17.1129,17.1338,20600.0
2007-01-03 13:10:00,24.61,24.63,24.61,24.63,16400.0,17.1338,17.1477,17.1338,17.1477,16400.0
2007-01-03 13:15:00,24.63,24.64,24.61,24.61,38600.0,17.1477,17.1547,17.1338,17.1338,38600.0
2007-01-03 13:20:00,24.61,24.64,24.61,24.63,4200.0,17.1338,17.1547,17.1338,17.1477,4200.0
2007-01-03 13:25:00,24.63,24.63,24.55,24.6,38200.0,17.1477,17.1477,17.092,17.1269,38200.0
2007-01-03 13:30:00,24.6,24.6,24.51,24.51,22600.0,17.1269,17.1269,17.0642,17.0642,22600.0
2007-01-03 13:35:00,24.53,24.53,24.46,24.46,16400.0,17.0781,17.0781,17.0294,17.0294,16400.0
2007-01-03 13:40:00,24.46,24.5,24.46,24.5,46600.0,17.0294,17.0572,17.0294,17.0572,46600.0
2007-01-03 13:45:00,24.5,24.51,24.47,24.47,26400.0,17.0572,17.0642,17.0363,17.0363,26400.0
2007-01-03 13:50:00,24.47,24.49,24.47,24.48,16600.0,17.0363,17.0503,17.0363,17.0433,16600.0
2007-01-03 13:55:00,24.48,24.52,24.48,24.5,33800.0,17.0433,17.0712,17.0433,17.0572,33800.0
2007-01-03 14:00:00,24.5,24.52,24.43,24.45,65200.0,17.0572,17.0712,17.0085,17.0224,65200.0
2007-01-03 14:05:00,24.44,24.45,24.42,24.43,55800.0,17.0155,17.0224,17.0015,17.0085,55800.0
2007-01-03 14:10:00,24.42,24.42,24.35,24.37,37400.0,17.0015,17.0015,16.9528,16.9667,37400.0
2007-01-03 14:15:00,24.37,24.37,24.32,24.33,40400.0,16.9667,16.9667,16.9319,16.9389,40400.0
2007-01-03 14:20:00,24.32,24.37,24.29,24.36,20800.0,16.9319,16.9667,16.911,16.9598,20800.0
2007-01-03 14:25:00,24.35,24.38,24.34,24.36,11200.0,16.9528,16.9737,16.9458,16.9598,11200.0
2007-01-03 14:30:00,24.35,24.35,24.29,24.33,20800.0,16.9528,16.9528,16.911,16.9389,20800.0
2007-01-03 14:35:00,24.32,24.35,24.31,24.35,15400.0,16.9319,16.9528,16.9249,16.9528,15400.0
2007-01-03 14:40:00,24.33,24.36,24.31,24.31,29400.0,16.9389,16.9598,16.9249,16.9249,29400.0
2007-01-03 14:45:00,24.31,24.34,24.26,24.32,48800.0,16.9249,16.9458,16.8901,16.9319,48800.0
2007-01-03 14:50:00,24.32,24.33,24.25,24.28,19000.0,16.9319,16.9389,16.8832,16.9041,19000.0
2007-01-03 14:55:00,24.28,24.29,24.21,24.22,18600.0,16.9041,16.911,16.8553,16.8623,18600.0
2007-01-03 15:00:00,24.24,24.25,24.21,24.22,14200.0,16.8762,16.8832,16.8553,16.8623,14200.0
2007-01-03 15:05:00,24.22,24.24,24.18,24.23,21000.0,16.8623,16.8762,16.8344,16.8693,21000.0
2007-01-03 15:10:00,24.23,24.24,24.16,24.17,17800.0,16.8693,16.8762,16.8205,16.8275,17800.0
2007-01-03 15:15:00,24.17,24.18,24.14,24.14,27800.0,16.8275,16.8344,16.8066,16.8066,27800.0
2007-01-03 15:20:00,24.15,24.18,24.14,24.18,14800.0,16.8136,16.8344,16.8066,16.8344,14800.0
2007-01-03 15:25:00,24.18,24.21,24.17,24.18,35400.0,16.8344,16.8553,16.8275,16.8344,35400.0
2007-01-03 15:30:00,24.18,24.24,24.18,24.24,18400.0,16.8344,16.8762,16.8344,16.8762,18400.0
2007-01-03 15:35:00,24.24,24.27,24.23,24.26,16600.0,16.8762,16.8971,16.8693,16.8901,16600.0
2007-01-03 15:40:00,24.27,24.33,24.26,24.33,29200.0,16.8971,16.9389,16.8901,16.9389,29200.0
2007-01-03 15:45:00,24.32,24.38,24.32,24.38,21200.0,16.9319,16.9737,16.9319,16.9737,21200.0
2007-01-03 15:50:00,24.37,24.42,24.36,24.42,25800.0,16.9667,17.0015,16.9598,17.0015,25800.0
2007-01-03 15:55:00,24.42,24.45,24.41,24.42,48800.0,17.0015,17.0224,16.9946,17.0015,48800.0
2007-01-04 09:30:00,24.44,24.44,24.36,24.36,11400.0,17.0155,17.0155,16.9598,16.9598,11400.0
2007-01-04 09:35:00,24.36,24.4,24.35,24.4,12800.0,16.9598,16.9876,16.9528,16.9876,12800.0
2007-01-04 09:40:00,24.39,24.42,24.35,24.4,11600.0,16.9806,17.0015,16.9528,16.9876,11600.0
2007-01-04 09:45:00,24.41,24.43,24.39,24.41,34600.0,16.9946,17.0085,16.9806,16.9946,34600.0
2007-01-04 09:50:00,24.39,24.5,24.39,24.5,33000.0,16.9806,17.0572,16.9806,17.0572,33000.0
2007-01-04 09:55:00,24.52,24.59,24.5,24.59,11000.0,17.0712,17.1199,17.0572,17.1199,11000.0
2007-01-04 10:00:00,24.59,24.59,24.49,24.5,34600.0,17.1199,17.1199,17.0503,17.0572,34600.0
2007-01-04 10:05:00,24.51,24.55,24.49,24.54,19000.0,17.0642,17.092,17.0503,17.0851,19000.0
2007-01-04 10:10:00,24.54,24.55,24.49,24.52,9200.0,17.0851,17.092,17.0503,17.0712,9200.0
2007-01-04 10:15:00,24.5,24.57,24.49,24.56,22800.0,17.0572,17.106,17.0503,17.099,22800.0
2007-01-04 10:20:00,24.56,24.56,24.54,24.56,14600.0,17.099,17.099,17.0851,17.099,14600.0
2007-01-04 10:25:00,24.56,24.59,24.52,24.59,14800.0,17.099,17.1199,17.0712,17.1199,14800.0
2007-01-04 10:30:00,24.6,24.7,24.59,24.65,26400.0,17.1269,17.1965,17.1199,17.1617,26400.0
2007-01-04 10:35:00,24.65,24.71,24.65,24.66,17000.0,17.1617,17.2034,17.1617,17.1686,17000.0
2007-01-04 10:40:00,24.64,24.7,24.64,24.7,10600.0,17.1547,17.1965,17.1547,17.1965,10600.0
2007-01-04 10:45:00,24.7,24.76,24.7,24.73,17200.0,17.1965,17.2382,17.1965,17.2174,17200.0
2007-01-04 10:50:00,24.74,24.79,24.68,24.68,21200.0,17.2243,17.2591,17.1825,17.1825,21200.0
2007-01-04 10:55:00,24.7,24.77,24.68,24.75,19200.0,17.1965,17.2452,17.1825,17.2313,19200.0
2007-01-04 11:00:00,24.73,24.76,24.71,24.75,13600.0,17.2174,17.2382,17.2034,17.2313,13600.0
2007-01-04 11:05:00,24.74,24.77,24.72,24.73,29800.0,17.2243,17.2452,17.2104,17.2174,29800.0
2007-01-04 11:10:00,24.74,24.74,24.71,24.71,12000.0,17.2243,17.2243,17.2034,17.2034,12000.0
2007-01-04 11:15:00,24.72,24.75,24.71,24.75,18200.0,17.2104,17.2313,17.2034,17.2313,18200.0
2007-01-04 11:20:00,24.75,24.77,24.74,24.75,16000.0,17.2313,17.2452,17.2243,17.2313,16000.0
2007-01-04 11:25:00,24.75,24.8,24.73,24.78,107200.0,17.2313,17.2661,17.2174,17.2522,107200.0
2007-01-04 11:30:00,24.79,24.8,24.77,24.77,16600.0,17.2591,17.2661,17.2452,17.2452,16600.0
2007-01-04 11:35:00,24.77,24.77,24.74,24.74,11800.0,17.2452,17.2452,17.2243,17.2243,11800.0
2007-01-04 11:40:00,24.75,24.79,24.75,24.77,18200.0,17.2313,17.2591,17.2313,17.2452,18200.0
2007-01-04 11:45:00,24.77,24.78,24.75,24.77,9800.0,17.2452,17.2522,17.2313,17.2452,9800.0
2007-01-04 11:50:00,24.77,24.77,24.71,24.72,11800.0,17.2452,17.2452,17.2034,17.2104,11800.0
2007-01-04 11:55:00,24.73,24.74,24.72,24.72,9400.0,17.2174,17.2243,17.2104,17.2104,9400.0
2007-01-04 12:00:00,24.72,24.76,24.72,24.76,12200.0,17.2104,17.2382,17.2104,17.2382,12200.0
2007-01-04 12:05:00,24.76,24.76,24.73,24.74,9200.0,17.2382,17.2382,17.2174,17.2243,9200.0
2007-01-04 12:10:00,24.73,24.74,24.71,24.74,20400.0,17.2174,17.2243,17.2034,17.2243,20400.0
2007-01-04 12:15:00,24.74,24.76,24.74,24.74,42200.0,17.2243,17.2382,17.2243,17.2243,42200.0
2007-01-04 12:20:00,24.74,24.76,24.74,24.75,27400.0,17.2243,17.2382,17.2243,17.2313,27400.0
2007-01-04 12:25:00,24.75,24.78,24.75,24.75,17000.0,17.2313,17.2522,17.2313,17.2313,17000.0
2007-01-04 12:30:00,24.75,24.78,24.74,24.77,38600.0,17.2313,17.2522,17.2243,17.2452,38600.0
2007-01-04 12:35:00,24.77,24.77,24.75,24.75,17600.0,17.2452,17.2452,17.2313,17.2313,17600.0
2007-01-04 12:40:00,24.75,24.77,24.74,24.75,30200.0,17.2313,17.2452,17.2243,17.2313,30200.0
2007-01-04 12:45:00,24.75,24.77,24.75,24.76,24200.0,17.2313,17.2452,17.2313,17.2382,24200.0
2007-01-04 12:50:00,24.76,24.8,24.75,24.77,14800.0,17.2382,17.2661,17.2313,17.2452,14800.0
2007-01-04 12:55:00,24.77,24.77,24.73,24.77,24200.0,17.2452,17.2452,17.2174,17.2452,24200.0
2007-01-04 13:00:00,24.77,24.81,24.75,24.81,19000.0,17.2452,17.2731,17.2313,17.2731,19000.0
2007-01-04 13:05:00,24.81,24.81,24.79,24.79,15000.0,17.2731,17.2731,17.2591,17.2591,15000.0
2007-01-04 13:10:00,24.79,24.88,24.78,24.85,49400.0,17.2591,17.3218,17.2522,17.3009,49400.0
2007-01-04 13:15:00,24.85,24.89,24.83,24.89,13800.0,17.3009,17.3288,17.287,17.3288,13800.0
2007-01-04 13:20:00,24.9,24.9,24.87,24.88,15600.0,17.3357,17.3357,17.3148,17.3218,15600.0
2007-01-04 13:25:00,24.89,24.92,24.86,24.91,43000.0,17.3288,17.3496,17.3079,17.3427,43000.0
2007-01-04 13:30:00,24.9,24.93,24.89,24.92,24000.0,17.3357,17.3566,17.3288,17.3496,24000.0
2007-01-04 13:35:00,24.91,24.93,24.89,24.89,24800.0,17.3427,17.3566,17.3288,17.3288,24800.0
2007-01-04 13:40:00,24.88,24.88,24.83,24.85,24000.0,17.3218,17.3218,17.287,17.3009,24000.0
2007-01-04 13:45:00,24.85,24.88,24.83,24.86,27000.0,17.3009,17.3218,17.287,17.3079,27000.0
2007-01-04 13:50:00,24.86,24.88,24.83,24.87,42000.0,17.3079,17.3218,17.287,17.3148,42000.0
2007-01-04 13:55:00,24.88,24.95,24.85,24.93,40800.0,17.3218,17.3705,17.3009,17.3566,40800.0
2007-01-04 14:00:00,24.91,24.97,24.89,24.91,60000.0,17.3427,17.3845,17.3288,17.3427,60000.0
2007-01-04 14:05:00,24.92,24.93,24.84,24.86,31000.0,17.3496,17.3566,17.2939,17.3079,31000.0
2007-01-04 14:10:00,24.85,24.92,24.85,24.87,28800.0,17.3009,17.3496,17.3009,17.3148,28800.0
2007-01-04 14:15:00,24.87,24.88,24.85,24.86,27600.0,17.3148,17.3218,17.3009,17.3079,27600.0
2007-01-04 14:20:00,24.87,24.91,24.84,24.89,28600.0,17.3148,17.3427,17.2939,17.3288,28600.0
2007-01-04 14:25:00,24.9,24.91,24.88,24.91,21000.0,17.3357,17.3427,17.3218,17.3427,21000.0
2007-01-04 14:30:00,24.91,24.95,24.9,24.9,26800.0,17.3427,17.3705,17.3357,17.3357,26800.0
2007-01-04 14:35:00,24.9,24.9,24.86,24.86,19000.0,17.3357,17.3357,17.3079,17.3079,19000.0
2007-01-04 14:40:00,24.87,24.92,24.86,24.9,28600.0,17.3148,17.3496,17.3079,17.3357,28600.0
2007-01-04 14:45:00,24.89,24.95,24.88,24.93,25400.0,17.3288,17.3705,17.3218,17.3566,25400.0
2007-01-04 14:50:00,24.93,24.95,24.88,24.88,37200.0,17.3566,17.3705,17.3218,17.3218,37200.0
2007-01-04 14:55:00,24.9,24.96,24.88,24.94,30000.0,17.3357,17.3775,17.3218,17.3636,30000.0
2007-01-04 15:00:00,24.95,24.97,24.9,24.91,22200.0,17.3705,17.3845,17.3357,17.3427,22200.0
2007-01-04 15:05:00,24.91,24.95,24.91,24.92,15200.0,17.3427,17.3705,17.3427,17.3496,15200.0
2007-01-04 15:10:00,24.93,24.97,24.93,24.96,28600.0,17.3566,17.3845,17.3566,17.3775,28600.0
2007-01-04 15:15:00,24.95,25.0,24.95,24.99,32600.0,17.3705,17.4053,17.3705,17.3984,32600.0
2007-01-04 15:20:00,25.0,25.02,24.97,24.98,58000.0,17.4053,17.4193,17.3845,17.3914,58000.0
2007-01-04 15:25:00,24.99,25.0,24.97,24.97,21200.0,17.3984,17.4053,17.3845,17.3845,21200.0
2007-01-04 15:30:00,24.98,25.0,24.97,24.99,11800.0,17.3914,17.4053,17.3845,17.3984,11800.0
2007-01-04 15:35:00,24.99,25.0,24.99,25.0,27400.0,17.3984,17.4053,17.3984,17.4053,27400.0
2007-01-04 15:40:00,25.0,25.07,25.0,25.03,61800.0,17.4053,17.4541,17.4053,17.4262,61800.0
2007-01-04 15:45:00,25.04,25.1,25.03,25.07,80800.0,17.4332,17.475,17.4262,17.4541,80800.0
2007-01-04 15:50:00,25.07,25.08,24.97,25.0,61200.0,17.4541,17.461,17.3845,17.4053,61200.0
2007-01-04 15:55:00,25.0,25.01,24.96,25.0,101200.0,17.4053,17.4123,17.3775,17.4053,101200.0
2007-01-05 09:30:00,24.92,25.0,24.9,24.94,21400.0,17.3496,17.4053,17.3357,17.3636,21400.0
2007-01-05 09:35:00,24.94,24.94,24.86,24.88,17800.0,17.3636,17.3636,17.3079,17.3218,17800.0
2007-01-05 09:40:00,24.85,24.86,24.75,24.82,21600.0,17.3009,17.3079,17.2313,17.28,21600.0
2007-01-05 09:45:00,24.82,24.87,24.81,24.86,11200.0,17.28,17.3148,17.2731,17.3079,11200.0
2007-01-05 09:50:00,24.86,24.91,24.82,24.91,14600.0,17.3079,17.3427,17.28,17.3427,14600.0
2007-01-05 09:55:00,24.9,24.9,24.81,24.84,19000.0,17.3357,17.3357,17.2731,17.2939,19000.0
2007-01-05 10:00:00,24.85,24.95,24.84,24.91,43000.0,17.3009,17.3705,17.2939,17.3427,43000.0
2007-01-05 10:05:00,24.92,24.93,24.9,24.92,39800.0,17.3496,17.3566,17.3357,17.3496,39800.0
2007-01-05 10:10:00,24.91,24.93,24.87,24.87,26400.0,17.3427,17.3566,17.3148,17.3148,26400.0
2007-01-05 10:15:00,24.87,24.99,24.86,24.99,36800.0,17.3148,17.3984,17.3079,17.3984,36800.0
2007-01-05 10:20:00,24.99,25.03,24.99,25.0,26400.0,17.3984,17.4262,17.3984,17.4053,26400.0
2007-01-05 10:25:00,25.0,25.04,24.99,25.04,15800.0,17.4053,17.4332,17.3984,17.4332,15800.0
2007-01-05 10:30:00,25.03,25.08,25.0,25.08,38200.0,17.4262,17.461,17.4053,17.461,38200.0
2007-01-05 10:35:00,25.07,25.07,25.02,25.02,17800.0,17.4541,17.4541,17.4193,17.4193,17800.0
2007-01-05 10:40:00,25.02,25.04,25.02,25.04,15800.0,17.4193,17.4332,17.4193,17.4332,15800.0
2007-01-05 10:45:00,25.04,25.06,25.02,25.06,43600.0,17.4332,17.4471,17.4193,17.4471,43600.0
2007-01-05 10:50:00,25.06,25.13,25.06,25.13,58000.0,17.4471,17.4958,17.4471,17.4958,58000.0
2007-01-05 10:55:00,25.12,25.13,25.05,25.05,41000.0,17.4889,17.4958,17.4401,17.4401,41000.0
2007-01-05 11:00:00,25.05,25.05,25.0,25.0,17400.0,17.4401,17.4401,17.4053,17.4053,17400.0
2007-01-05 11:05:00,25.0,25.05,25.0,25.03,31000.0,17.4053,17.4401,17.4053,17.4262,31000.0
2007-01-05 11:10:00,25.03,25.03,24.95,24.95,30400.0,17.4262,17.4262,17.3705,17.3705,30400.0
2007-01-05 11:15:00,24.95,24.96,24.9,24.91,32200.0,17.3705,17.3775,17.3357,17.3427,32200.0
2007-01-05 11:20:00,24.9,24.93,24.88,24.88,19400.0,17.3357,17.3566,17.3218,17.3218,19400.0
2007-01-05 11:25:00,24.89,24.94,24.89,24.9,25600.0,17.3288,17.3636,17.3288,17.3357,25600.0
2007-01-05 11:30:00,24.9,24.9,24.85,24.88,20800.0,17.3357,17.3357,17.3009,17.3218,20800.0
2007-01-05 11:35:00,24.89,24.9,24.85,24.85,31200.0,17.3288,17.3357,17.3009,17.3009,31200.0
2007-01-05 11:40:00,24.85,24.91,24.84,24.9,17800.0,17.3009,17.3427,17.2939,17.3357,17800.0
2007-01-05 11:45:00,24.92,24.92,24.85,24.85,20800.0,17.3496,17.3496,17.3009,17.3009,20800.0
2007-01-05 11:50:00,24.85,24.86,24.84,24.85,8000.0,17.3009,17.3079,17.2939,17.3009,8000.0
2007-01-05 11:55:00,24.86,24.93,24.85,24.92,16800.0,17.3079,17.3566,17.3009,17.3496,16800.0
2007-01-05 12:00:00,24.92,24.95,24.92,24.95,2800.0,17.3496,17.3705,17.3496,17.3705,2800.0
2007-01-05 12:05:00,24.94,24.95,24.92,24.93,19200.0,17.3636,17.3705,17.3496,17.3566,19200.0
2007-01-05 12:10:00,24.93,24.95,24.91,24.92,21600.0,17.3566,17.3705,17.3427,17.3496,21600.0
2007-01-05 12:15:00,24.91,24.93,24.9,24.91,10600.0,17.3427,17.3566,17.3357,17.3427,10600.0
2007-01-05 12:20:00,24.92,24.92,24.88,24.89,8400.0,17.3496,17.3496,17.3218,17.3288,8400.0
2007-01-05 12:25:00,24.9,24.95,24.9,24.93,8800.0,17.3357,17.3705,17.3357,17.3566,8800.0
2007-01-05 12:30:00,24.93,24.95,24.93,24.93,15600.0,17.3566,17.3705,17.3566,17.3566,15600.0
2007-01-05 12:35:00,24.93,24.96,24.93,24.96,20600.0,17.3566,17.3775,17.3566,17.3775,20600.0
2007-01-05 12:40:00,24.95,24.95,24.93,24.94,13400.0,17.3705,17.3705,17.3566,17.3636,13400.0
2007-01-05 12:45:00,24.94,24.95,24.92,24.92,14800.0,17.3636,17.3705,17.3496,17.3496,14800.0
2007-01-05 12:50:00,24.92,24.93,24.91,24.93,9800.0,17.3496,17.3566,17.3427,17.3566,9800.0
2007-01-05 12:55:00,24.93,24.94,24.93,24.93,8200.0,17.3566,17.3636,17.3566,17.3566,8200.0
2007-01-05 13:00:00,24.94,24.94,24.89,24.93,26000.0,17.3636,17.3636,17.3288,17.3566,26000.0
2007-01-05 13:05:00,24.93,24.93,24.92,24.93,8800.0,17.3566,17.3566,17.3496,17.3566,8800.0
2007-01-05 13:10:00,24.93,24.94,24.93,24.93,18600.0,17.3566,17.3636,17.3566,17.3566,18600.0
2007-01-05 13:15:00,24.93,24.93,24.86,24.9,22000.0,17.3566,17.3566,17.3079,17.3357,22000.0
2007-01-05 13:20:00,24.9,24.9,24.89,24.9,7200.0,17.3357,17.3357,17.3288,17.3357,7200.0
2007-01-05 13:25:00,24.9,24.9,24.86,24.86,15400.0,17.3357,17.3357,17.3079,17.3079,15400.0
2007-01-05 13:30:00,24.86,24.89,24.86,24.86,32800.0,17.3079,17.3288,17.3079,17.3079,32800.0
2007-01-05 13:35:00,24.88,24.88,24.86,24.86,15200.0,17.3218,17.3218,17.3079,17.3079,15200.0
2007-01-05 13:40:00,24.87,24.88,24.85,24.85,28000.0,17.3148,17.3218,17.3009,17.3009,28000.0
2007-01-05 13:45:00,24.86,24.88,24.85,24.88,18000.0,17.3079,17.3218,17.3009,17.3218,18000.0
2007-01-05 13:50:00,24.88,24.9,24.85,24.86,50800.0,17.3218,17.3357,17.3009,17.3079,50800.0
2007-01-05 13:55:00,24.87,24.88,24.86,24.88,22600.0,17.3148,17.3218,17.3079,17.3218,22600.0
2007-01-05 14:00:00,24.89,24.91,24.87,24.87,27000.0,17.3288,17.3427,17.3148,17.3148,27000.0
2007-01-05 14:05:00,24.87,24.92,24.84,24.85,70600.0,17.3148,17.3496,17.2939,17.3009,70600.0
2007-01-05 14:10:00,24.85,24.86,24.84,24.85,22200.0,17.3009,17.3079,17.2939,17.3009,22200.0
2007-01-05 14:15:00,24.85,24.88,24.85,24.86,16400.0,17.3009,17.3218,17.3009,17.3079,16400.0
2007-01-05 14:20:00,24.87,24.87,24.84,24.84,15000.0,17.3148,17.3148,17.2939,17.2939,15000.0
2007-01-05 14:25:00,24.84,24.84,24.81,24.84,14600.0,17.2939,17.2939,17.2731,17.2939,14600.0
2007-01-05 14:30:00,24.85,24.85,24.81,24.82,19800.0,17.3009,17.3009,17.2731,17.28,19800.0
2007-01-05 14:35:00,24.82,24.86,24.81,24.83,16200.0,17.28,17.3079,17.2731,17.287,16200.0
2007-01-05 14:40:00,24.83,24.83,24.8,24.8,11400.0,17.287,17.287,17.2661,17.2661,11400.0
2007-01-05 14:45:00,24.8,24.83,24.8,24.83,13600.0,17.2661,17.287,17.2661,17.287,13600.0
2007-01-05 14:50:00,24.84,24.87,24.83,24.83,29800.0,17.2939,17.3148,17.287,17.287,29800.0
2007-01-05 14:55:00,24.82,24.83,24.8,24.8,20800.0,17.28,17.287,17.2661,17.2661,20800.0
2007-01-05 15:00:00,24.8,24.81,24.77,24.78,30800.0,17.2661,17.2731,17.2452,17.2522,30800.0
2007-01-05 15:05:00,24.77,24.81,24.76,24.77,30800.0,17.2452,17.2731,17.2382,17.2452,30800.0
2007-01-05 15:10:00,24.77,24.77,24.73,24.75,19800.0,17.2452,17.2452,17.2174,17.2313,19800.0
2007-01-05 15:15:00,24.75,24.81,24.75,24.81,16600.0,17.2313,17.2731,17.2313,17.2731,16600.0
2007-01-05 15:20:00,24.82,24.83,24.79,24.81,33000.0,17.28,17.287,17.2591,17.2731,33000.0
2007-01-05 15:25:00,24.81,24.82,24.79,24.81,16600.0,17.2731,17.28,17.2591,17.2731,16600.0
2007-01-05 15:30:00,24.8,24.8,24.79,24.8,19600.0,17.2661,17.2661,17.2591,17.2661,19600.0
2007-01-05 15:35:00,24.79,24.81,24.79,24.8,35800.0,17.2591,17.2731,17.2591,17.2661,35800.0
2007-01-05 15:40:00,24.8,24.84,24.79,24.83,26600.0,17.2661,17.2939,17.2591,17.287,26600.0
2007-01-05 15:45:00,24.83,24.89,24.83,24.86,28800.0,17.287,17.3288,17.287,17.3079,28800.0
2007-01-05 15:50:00,24.86,24.86,24.85,24.85,34800.0,17.3079,17.3079,17.3009,17.3009,34800.0
2007-01-05 15:55:00,24.85,24.85,24.78,24.8,47800.0,17.3009,17.3009,17.2522,17.2661,47800.0
2007-01-08 09:30:00,24.83,24.86,24.8,24.82,25000.0,17.287,17.3079,17.2661,17.28,25000.0
2007-01-08 09:35:00,24.84,24.87,24.78,24.78,17400.0,17.2939,17.3148,17.2522,17.2522,17400.0
2007-01-08 09:40:00,24.78,24.84,24.73,24.75,18600.0,17.2522,17.2939,17.2174,17.2313,18600.0
2007-01-08 09:45:00,24.78,24.85,24.77,24.82,13400.0,17.2522,17.3009,17.2452,17.28,13400.0
2007-01-08 09:50:00,24.82,24.85,24.73,24.78,28200.0,17.28,17.3009,17.2174,17.2522,28200.0
2007-01-08 09:55:00,24.78,24.8,24.74,24.79,18400.0,17.2522,17.2661,17.2243,17.2591,18400.0
2007-01-08 10:00:00,24.8,24.85,24.8,24.8,19200.0,17.2661,17.3009,17.2661,17.2661,19200.0
2007-01-08 10:05:00,24.8,24.84,24.77,24.81,31200.0,17.2661,17.2939,17.2452,17.2731,31200.0
2007-01-08 10:10:00,24.81,24.81,24.71,24.73,20600.0,17.2731,17.2731,17.2034,17.2174,20600.0
2007-01-08 10:15:00,24.75,24.77,24.73,24.74,16800.0,17.2313,17.2452,17.2174,17.2243,16800.0
2007-01-08 10:20:00,24.75,24.78,24.74,24.74,16400.0,17.2313,17.2522,17.2243,17.2243,16400.0
2007-01-08 10:25:00,24.74,24.79,24.72,24.78,9600.0,17.2243,17.2591,17.2104,17.2522,9600.0
2007-01-08 10:30:00,24.78,24.86,24.78,24.85,30600.0,17.2522,17.3079,17.2522,17.3009,30600.0
2007-01-08 10:35:00,24.85,24.85,24.71,24.71,41000.0,17.3009,17.3009,17.2034,17.2034,41000.0
2007-01-08 10:40:00,24.72,24.81,24.71,24.81,14400.0,17.2104,17.2731,17.2034,17.2731,14400.0
2007-01-08 10:45:00,24.81,24.81,24.75,24.75,17800.0,17.2731,17.2731,17.2313,17.2313,17800.0
2007-01-08 10:50:00,24.75,24.75,24.72,24.73,13400.0,17.2313,17.2313,17.2104,17.2174,13400.0
2007-01-08 10:55:00,24.73,24.79,24.71,24.71,22200.0,17.2174,17.2591,17.2034,17.2034,22200.0
2007-01-08 11:00:00,24.71,24.75,24.7,24.75,15000.0,17.2034,17.2313,17.1965,17.2313,15000.0
2007-01-08 11:05:00,24.75,24.79,24.75,24.77,22400.0,17.2313,17.2591,17.2313,17.2452,22400.0
2007-01-08 11:10:00,24.78,24.8,24.76,24.76,18400.0,17.2522,17.2661,17.2382,17.2382,18400.0
2007-01-08 11:15:00,24.77,24.8,24.75,24.78,28600.0,17.2452,17.2661,17.2313,17.2522,28600.0
2007-01-08 11:20:00,24.79,24.82,24.79,24.8,20400.0,17.2591,17.28,17.2591,17.2661,20400.0
2007-01-08 11:25:00,24.8,24.85,24.79,24.83,12200.0,17.2661,17.3009,17.2591,17.287,12200.0
2007-01-08 11:30:00,24.83,24.85,24.8,24.81,18800.0,17.287,17.3009,17.2661,17.2731,18800.0
2007-01-08 11:35:00,24.81,24.89,24.81,24.86,28800.0,17.2731,17.3288,17.2731,17.3079,28800.0
2007-01-08 11:40:00,24.86,24.86,24.83,24.83,15000.0,17.3079,17.3079,17.287,17.287,15000.0
2007-01-08 11:45:00,24.83,24.88,24.82,24.86,18000.0,17.287,17.3218,17.28,17.3079,18000.0
2007-01-08 11:50:00,24.85,24.86,24.85,24.85,11000.0,17.3009,17.3079,17.3009,17.3009,11000.0
2007-01-08 11:55:00,24.85,24.88,24.79,24.8,15200.0,17.3009,17.3218,17.2591,17.2661,15200.0
2007-01-08 12:00:00,24.8,24.83,24.77,24.77,9600.0,17.2661,17.287,17.2452,17.2452,9600.0
2007-01-08 12:05:00,24.77,24.78,24.72,24.72,19200.0,17.2452,17.2522,17.2104,17.2104,19200.0
2007-01-08 12:10:00,24.72,24.74,24.72,24.72,20200.0,17.2104,17.2243,17.2104,17.2104,20200.0
2007-01-08 12:15:00,24.72,24.72,24.7,24.7,9800.0,17.2104,17.2104,17.1965,17.1965,9800.0
2007-01-08 12:20:00,24.69,24.71,24.68,24.7,13800.0,17.1895,17.2034,17.1825,17.1965,13800.0
2007-01-08 12:25:00,24.71,24.72,24.68,24.68,9600.0,17.2034,17.2104,17.1825,17.1825,9600.0
2007-01-08 12:30:00,24.7,24.71,24.68,24.68,15200.0,17.1965,17.2034,17.1825,17.1825,15200.0
2007-01-08 12:35:00,24.68,24.68,24.65,24.65,18200.0,17.1825,17.1825,17.1617,17.1617,18200.0
2007-01-08 12:40:00,24.65,24.65,24.62,24.62,23200.0,17.1617,17.1617,17.1408,17.1408,23200.0
2007-01-08 12:45:00,24.61,24.64,24.61,24.63,14200.0,17.1338,17.1547,17.1338,17.1477,14200.0
2007-01-08 12:50:00,24.63,24.67,24.63,24.66,12600.0,17.1477,17.1756,17.1477,17.1686,12600.0
2007-01-08 12:55:00,24.66,24.68,24.64,24.66,97400.0,17.1686,17.1825,17.1547,17.1686,97400.0
2007-01-08 13:00:00,24.66,24.71,24.61,24.61,36800.0,17.1686,17.2034,17.1338,17.1338,36800.0
2007-01-08 13:05:00,24.6,24.65,24.6,24.62,10000.0,17.1269,17.1617,17.1269,17.1408,10000.0
2007-01-08 13:10:00,24.63,24.66,24.59,24.66,17800.0,17.1477,17.1686,17.1199,17.1686,17800.0
2007-01-08 13:15:00,24.65,24.66,24.64,24.66,7000.0,17.1617,17.1686,17.1547,17.1686,7000.0
2007-01-08 13:20:00,24.65,24.7,24.65,24.7,5000.0,17.1617,17.1965,17.1617,17.1965,5000.0
2007-01-08 13:25:00,24.7,24.71,24.65,24.65,11400.0,17.1965,17.2034,17.1617,17.1617,11400.0
2007-01-08 13:30:00,24.64,24.7,24.63,24.69,9400.0,17.1547,17.1965,17.1477,17.1895,9400.0
2007-01-08 13:35:00,24.69,24.71,24.68,24.68,7400.0,17.1895,17.2034,17.1825,17.1825,7400.0
2007-01-08 13:40:00,24.69,24.75,24.69,24.75,18000.0,17.1895,17.2313,17.1895,17.2313,18000.0
2007-01-08 13:45:00,24.75,24.85,24.75,24.82,23400.0,17.2313,17.3009,17.2313,17.28,23400.0
2007-01-08 13:50:00,24.83,24.83,24.79,24.79,12800.0,17.287,17.287,17.2591,17.2591,12800.0
2007-01-08 13:55:00,24.78,24.81,24.78,24.81,13000.0,17.2522,17.2731,17.2522,17.2731,13000.0
2007-01-08 14:00:00,24.81,24.89,24.81,24.88,30200.0,17.2731,17.3288,17.2731,17.3218,30200.0
2007-01-08 14:05:00,24.88,24.98,24.87,24.97,86600.0,17.3218,17.3914,17.3148,17.3845,86600.0
2007-01-08 14:10:00,24.96,25.0,24.95,24.96,30800.0,17.3775,17.4053,17.3705,17.3775,30800.0
2007-01-08 14:15:00,24.95,24.98,24.94,24.94,26600.0,17.3705,17.3914,17.3636,17.3636,26600.0
2007-01-08 14:20:00,24.94,24.94,24.89,24.9,23800.0,17.3636,17.3636,17.3288,17.3357,23800.0
2007-01-08 14:25:00,24.9,24.9,24.85,24.86,18800.0,17.3357,17.3357,17.3009,17.3079,18800.0
2007-01-08 14:30:00,24.86,24.9,24.86,24.86,19600.0,17.3079,17.3357,17.3079,17.3079,19600.0
2007-01-08 14:35:00,24.86,24.88,24.83,24.87,26400.0,17.3079,17.3218,17.287,17.3148,26400.0
2007-01-08 14:40:00,24.87,24.88,24.83,24.83,35200.0,17.3148,17.3218,17.287,17.287,35200.0
2007-01-08 14:45:00,24.83,24.83,24.81,24.81,21000.0,17.287,17.287,17.2731,17.2731,21000.0
2007-01-08 14:50:00,24.81,24.84,24.8,24.8,29800.0,17.2731,17.2939,17.2661,17.2661,29800.0
2007-01-08 14:55:00,24.8,24.81,24.78,24.81,20600.0,17.2661,17.2731,17.2522,17.2731,20600.0
2007-01-08 15:00:00,24.81,24.85,24.81,24.81,27800.0,17.2731,17.3009,17.2731,17.2731,27800.0
2007-01-08 15:05:00,24.81,24.86,24.77,24.8,41000.0,17.2731,17.3079,17.2452,17.2661,41000.0
2007-01-08 15:10:00,24.8,24.8,24.77,24.77,29400.0,17.2661,17.2661,17.2452,17.2452,29400.0
2007-01-08 15:15:00,24.77,24.77,24.75,24.77,23600.0,17.2452,17.2452,17.2313,17.2452,23600.0
2007-01-08 15:20:00,24.78,24.84,24.78,24.84,22400.0,17.2522,17.2939,17.2522,17.2939,22400.0
2007-01-08 15:25:00,24.84,24.84,24.81,24.81,17800.0,17.2939,17.2939,17.2731,17.2731,17800.0
2007-01-08 15:30:00,24.8,24.83,24.8,24.81,22400.0,17.2661,17.287,17.2661,17.2731,22400.0
2007-01-08 15:35:00,24.81,24.81,24.78,24.78,19000.0,17.2731,17.2731,17.2522,17.2522,19000.0
2007-01-08 15:40:00,24.78,24.81,24.77,24.77,21800.0,17.2522,17.2731,17.2452,17.2452,21800.0
2007-01-08 15:45:00,24.77,24.78,24.75,24.75,26200.0,17.2452,17.2522,17.2313,17.2313,26200.0
2007-01-08 15:50:00,24.75,24.81,24.74,24.8,42000.0,17.2313,17.2731,17.2243,17.2661,42000.0
2007-01-08 15:55:00,24.8,24.8,24.75,24.75,43000.0,17.2661,17.2661,17.2313,17.2313,43000.0
2007-01-09 09:30:00,24.8,24.86,24.79,24.84,9400.0,17.2661,17.3079,17.2591,17.2939,9400.0
2007-01-09 09:35:00,24.83,24.89,24.83,24.89,19600.0,17.287,17.3288,17.287,17.3288,19600.0
2007-01-09 09:40:00,24.9,24.94,24.82,24.82,54600.0,17.3357,17.3636,17.28,17.28,54600.0
2007-01-09 09:45:00,24.82,24.82,24.79,24.8,32200.0,17.28,17.28,17.2591,17.2661,32200.0
2007-01-09 09:50:00,24.8,24.84,24.79,24.82,30400.0,17.2661,17.2939,17.2591,17.28,30400.0
2007-01-09 09:55:00,24.82,24.84,24.78,24.78,27400.0,17.28,17.2939,17.2522,17.2522,27400.0
2007-01-09 10:00:00,24.79,24.86,24.79,24.85,26000.0,17.2591,17.3079,17.2591,17.3009,26000.0
2007-01-09 10:05:00,24.85,24.86,24.82,24.84,16800.0,17.3009,17.3079,17.28,17.2939,16800.0
2007-01-09 10:10:00,24.85,24.89,24.85,24.88,12600.0,17.3009,17.3288,17.3009,17.3218,12600.0
2007-01-09 10:15:00,24.88,24.93,24.88,24.91,16200.0,17.3218,17.3566,17.3218,17.3427,16200.0
2007-01-09 10:20:00,24.92,24.94,24.9,24.9,13000.0,17.3496,17.3636,17.3357,17.3357,13000.0
2007-01-09 10:25:00,24.92,24.95,24.9,24.9,25600.0,17.3496,17.3705,17.3357,17.3357,25600.0
2007-01-09 10:30:00,24.9,24.93,24.89,24.93,12800.0,17.3357,17.3566,17.3288,17.3566,12800.0
2007-01-09 10:35:00,24.95,25.01,24.95,25.0,23200.0,17.3705,17.4123,17.3705,17.4053,23200.0
2007-01-09 10:40:00,25.0,25.0,24.91,24.96,33000.0,17.4053,17.4053,17.3427,17.3775,33000.0
2007-01-09 10:45:00,24.96,25.0,24.95,24.97,19200.0,17.3775,17.4053,17.3705,17.3845,19200.0
2007-01-09 10:50:00,24.97,25.0,24.97,25.0,25400.0,17.3845,17.4053,17.3845,17.4053,25400.0
2007-01-09 10:55:00,25.0,25.0,24.99,25.0,16400.0,17.4053,17.4053,17.3984,17.4053,16400.0
2007-01-09 11:00:00,25.0,25.03,24.94,24.94,49600.0,17.4053,17.4262,17.3636,17.3636,49600.0
2007-01-09 11:05:00,24.93,24.96,24.89,24.92,48600.0,17.3566,17.3775,17.3288,17.3496,48600.0
2007-01-09 11:10:00,24.92,24.95,24.91,24.92,7400.0,17.3496,17.3705,17.3427,17.3496,7400.0
2007-01-09 11:15:00,24.92,24.93,24.89,24.9,20600.0,17.3496,17.3566,17.3288,17.3357,20600.0
2007-01-09 11:20:00,24.89,24.91,24.89,24.89,24400.0,17.3288,17.3427,17.3288,17.3288,24400.0
2007-01-09 11:25:00,24.89,24.93,24.86,24.89,19600.0,17.3288,17.3566,17.3079,17.3288,19600.0
2007-01-09 11:30:00,24.91,24.99,24.91,24.98,21600.0,17.3427,17.3984,17.3427,17.3914,21600.0
2007-01-09 11:35:00,24.97,24.97,24.95,24.96,11600.0,17.3845,17.3845,17.3705,17.3775,11600.0
2007-01-09 11:40:00,24.97,25.0,24.92,24.95,62600.0,17.3845,17.4053,17.3496,17.3705,62600.0
2007-01-09 11:45:00,24.95,24.95,24.93,24.93,7200.0,17.3705,17.3705,17.3566,17.3566,7200.0
2007-01-09 11:50:00,24.93,24.98,24.93,24.94,17400.0,17.3566,17.3914,17.3566,17.3636,17400.0
2007-01-09 11:55:00,24.95,24.98,24.94,24.98,14000.0,17.3705,17.3914,17.3636,17.3914,14000.0
2007-01-09 12:00:00,24.98,25.0,24.97,25.0,9200.0,17.3914,17.4053,17.3845,17.4053,9200.0
2007-01-09 12:05:00,24.99,25.0,24.99,25.0,11400.0,17.3984,17.4053,17.3984,17.4053,11400.0
2007-01-09 12:10:00,25.0,25.0,24.97,25.0,63800.0,17.4053,17.4053,17.3845,17.4053,63800.0
2007-01-09 12:15:00,24.98,24.98,24.97,24.97,8200.0,17.3914,17.3914,17.3845,17.3845,8200.0
2007-01-09 12:20:00,24.97,24.97,24.96,24.96,4000.0,17.3845,17.3845,17.3775,17.3775,4000.0
2007-01-09 12:25:00,24.95,24.95,24.82,24.86,37600.0,17.3705,17.3705,17.28,17.3079,37600.0
2007-01-09 12:30:00,24.88,24.9,24.86,24.9,8800.0,17.3218,17.3357,17.3079,17.3357,8800.0
2007-01-09 12:35:00,24.92,24.92,24.89,24.92,11400.0,17.3496,17.3496,17.3288,17.3496,11400.0
2007-01-09 12:40:00,24.92,24.99,24.91,24.98,27000.0,17.3496,17.3984,17.3427,17.3914,27000.0
2007-01-09 12:45:00,24.98,24.98,24.91,24.92,8400.0,17.3914,17.3914,17.3427,17.3496,8400.0
2007-01-09 12:50:00,24.92,24.96,24.92,24.96,5200.0,17.3496,17.3775,17.3496,17.3775,5200.0
2007-01-09 12:55:00,24.95,24.95,24.92,24.93,5400.0,17.3705,17.3705,17.3496,17.3566,5400.0
2007-01-09 13:00:00,24.93,24.97,24.93,24.95,8000.0,17.3566,17.3845,17.3566,17.3705,8000.0
2007-01-09 13:05:00,24.96,24.96,24.93,24.93,1600.0,17.3775,17.3775,17.3566,17.3566,1600.0
2007-01-09 13:10:00,24.93,24.96,24.92,24.96,56000.0,17.3566,17.3775,17.3496,17.3775,56000.0
2007-01-09 13:15:00,24.97,25.01,24.97,24.98,72200.0,17.3845,17.4123,17.3845,17.3914,72200.0
2007-01-09 13:20:00,24.99,25.0,24.99,24.99,7000.0,17.3984,17.4053,17.3984,17.3984,7000.0
2007-01-09 13:25:00,24.99,24.99,24.98,24.98,4200.0,17.3984,17.3984,17.3914,17.3914,4200.0
2007-01-09 13:30:00,24.98,25.01,24.98,25.01,32400.0,17.3914,17.4123,17.3914,17.4123,32400.0
2007-01-09 13:35:00,25.01,25.03,25.0,25.02,25600.0,17.4123,17.4262,17.4053,17.4193,25600.0
2007-01-09 13:40:00,25.02,25.02,24.98,25.01,34200.0,17.4193,17.4193,17.3914,17.4123,34200.0
2007-01-09 13:45:00,25.0,25.03,24.97,24.97,16000.0,17.4053,17.4262,17.3845,17.3845,16000.0
2007-01-09 13:50:00,24.97,24.98,24.97,24.98,4800.0,17.3845,17.3914,17.3845,17.3914,4800.0
2007-01-09 13:55:00,24.98,24.99,24.96,24.96,4200.0,17.3914,17.3984,17.3775,17.3775,4200.0
2007-01-09 14:00:00,24.96,25.01,24.96,25.01,13400.0,17.3775,17.4123,17.3775,17.4123,13400.0
2007-01-09 14:05:00,25.0,25.02,25.0,25.0,12000.0,17.4053,17.4193,17.4053,17.4053,12000.0
2007-01-09 14:10:00,25.01,25.02,24.99,25.0,12600.0,17.4123,17.4193,17.3984,17.4053,12600.0
2007-01-09 14:15:00,24.99,25.02,24.97,25.0,9400.0,17.3984,17.4193,17.3845,17.4053,9400.0
2007-01-09 14:20:00,25.0,25.02,24.99,25.01,14400.0,17.4053,17.4193,17.3984,17.4123,14400.0
2007-01-09 14:25:00,25.02,25.05,25.01,25.04,9800.0,17.4193,17.4401,17.4123,17.4332,9800.0
2007-01-09 14:30:00,25.05,25.09,25.04,25.09,7800.0,17.4401,17.468,17.4332,17.468,7800.0
2007-01-09 14:35:00,25.08,25.11,25.06,25.1,12600.0,17.461,17.4819,17.4471,17.475,12600.0
2007-01-09 14:40:00,25.1,25.14,25.1,25.13,25800.0,17.475,17.5028,17.475,17.4958,25800.0
2007-01-09 14:45:00,25.14,25.16,25.13,25.15,16600.0,17.5028,17.5167,17.4958,17.5098,16600.0
2007-01-09 14:50:00,25.14,25.18,25.14,25.15,27200.0,17.5028,17.5307,17.5028,17.5098,27200.0
2007-01-09 14:55:00,25.15,25.18,25.15,25.18,15400.0,17.5098,17.5307,17.5098,17.5307,15400.0
2007-01-09 15:00:00,25.18,25.18,25.16,25.17,17600.0,17.5307,17.5307,17.5167,17.5237,17600.0
2007-01-09 15:05:00,25.18,25.2,25.17,25.18,18400.0,17.5307,17.5446,17.5237,17.5307,18400.0
2007-01-09 15:10:00,25.18,25.21,25.17,25.2,9800.0,17.5307,17.5515,17.5237,17.5446,9800.0
2007-01-09 15:15:00,25.2,25.21,25.18,25.18,13000.0,17.5446,17.5515,17.5307,17.5307,13000.0
2007-01-09 15:20:00,25.18,25.18,25.15,25.16,14200.0,17.5307,17.5307,17.5098,17.5167,14200.0
2007-01-09 15:25:00,25.16,25.18,25.15,25.15,17600.0,17.5167,17.5307,17.5098,17.5098,17600.0
2007-01-09 15:30:00,25.16,25.17,25.14,25.16,19000.0,17.5167,17.5237,17.5028,17.5167,19000.0
2007-01-09 15:35:00,25.15,25.17,25.11,25.13,29800.0,17.5098,17.5237,17.4819,17.4958,29800.0
2007-01-09 15:40:00,25.13,25.15,25.11,25.13,36800.0,17.4958,17.5098,17.4819,17.4958,36800.0
2007-01-09 15:45:00,25.11,25.11,25.05,25.05,32400.0,17.4819,17.4819,17.4401,17.4401,32400.0
2007-01-09 15:50:00,25.05,25.13,25.05,25.11,56800.0,17.4401,17.4958,17.4401,17.4819,56800.0
2007-01-09 15:55:00,25.11,25.15,25.08,25.11,52200.0,17.4819,17.5098,17.461,17.4819,52200.0
2007-01-10 09:30:00,24.94,24.94,24.86,24.86,25400.0,17.3636,17.3636,17.3079,17.3079,25400.0
2007-01-10 09:35:00,24.85,24.9,24.82,24.84,21200.0,17.3009,17.3357,17.28,17.2939,21200.0
2007-01-10 09:40:00,24.83,24.94,24.83,24.94,32400.0,17.287,17.3636,17.287,17.3636,32400.0
2007-01-10 09:45:00,24.93,24.97,24.88,24.97,22400.0,17.3566,17.3845,17.3218,17.3845,22400.0
2007-01-10 09:50:00,24.96,25.01,24.9,24.92,25600.0,17.3775,17.4123,17.3357,17.3496,25600.0
2007-01-10 09:55:00,24.93,25.01,24.93,24.95,19800.0,17.3566,17.4123,17.3566,17.3705,19800.0
2007-01-10 10:00:00,24.95,25.03,24.91,24.95,77600.0,17.3705,17.4262,17.3427,17.3705,77600.0
2007-01-10 10:05:00,24.94,25.0,24.94,24.95,12800.0,17.3636,17.4053,17.3636,17.3705,12800.0
2007-01-10 10:10:00,24.95,25.03,24.95,25.02,6200.0,17.3705,17.4262,17.3705,17.4193,6200.0
2007-01-10 10:15:00,25.02,25.17,25.02,25.15,24400.0,17.4193,17.5237,17.4193,17.5098,24400.0
2007-01-10 10:20:00,25.14,25.14,24.98,25.0,36000.0,17.5028,17.5028,17.3914,17.4053,36000.0
2007-01-10 10:25:00,25.0,25.0,24.96,24.96,7000.0,17.4053,17.4053,17.3775,17.3775,7000.0
2007-01-10 10:30:00,24.93,25.03,24.92,25.03,22600.0,17.3566,17.4262,17.3496,17.4262,22600.0
2007-01-10 10:35:00,25.04,25.04,25.0,25.03,12600.0,17.4332,17.4332,17.4053,17.4262,12600.0
2007-01-10 10:40:00,25.01,25.07,25.01,25.05,11800.0,17.4123,17.4541,17.4123,17.4401,11800.0
2007-01-10 10:45:00,25.04,25.1,25.04,25.1,6800.0,17.4332,17.475,17.4332,17.475,6800.0
2007-01-10 10:50:00,25.11,25.14,25.1,25.13,5000.0,17.4819,17.5028,17.475,17.4958,5000.0
2007-01-10 10:55:00,25.13,25.13,25.1,25.11,3200.0,17.4958,17.4958,17.475,17.4819,3200.0
2007-01-10 11:00:00,25.11,25.14,25.11,25.13,8400.0,17.4819,17.5028,17.4819,17.4958,8400.0
2007-01-10 11:05:00,25.13,25.14,25.09,25.09,4600.0,17.4958,17.5028,17.468,17.468,4600.0
2007-01-10 11:10:00,25.09,25.09,25.07,25.08,7600.0,17.468,17.468,17.4541,17.461,7600.0
2007-01-10 11:15:00,25.09,25.11,25.08,25.1,7000.0,17.468,17.4819,17.461,17.475,7000.0
2007-01-10 11:20:00,25.1,25.13,25.1,25.12,5000.0,17.475,17.4958,17.475,17.4889,5000.0
2007-01-10 11:25:00,25.13,25.13,25.04,25.05,8200.0,17.4958,17.4958,17.4332,17.4401,8200.0
2007-01-10 11:30:00,25.05,25.06,25.04,25.06,14000.0,17.4401,17.4471,17.4332,17.4471,14000.0
2007-01-10 11:35:00,25.06,25.06,25.0,25.0,25400.0,17.4471,17.4471,17.4053,17.4053,25400.0
2007-01-10 11:40:00,24.98,24.98,24.97,24.97,11200.0,17.3914,17.3914,17.3845,17.3845,11200.0
2007-01-10 11:45:00,24.96,25.03,24.96,25.0,9200.0,17.3775,17.4262,17.3775,17.4053,9200.0
2007-01-10 11:50:00,25.01,25.02,25.0,25.0,16800.0,17.4123,17.4193,17.4053,17.4053,16800.0
2007-01-10 11:55:00,25.0,25.0,25.0,25.0,3600.0,17.4053,17.4053,17.4053,17.4053,3600.0
2007-01-10 12:00:00,25.0,25.0,24.98,24.99,7600.0,17.4053,17.4053,17.3914,17.3984,7600.0
2007-01-10 12:05:00,24.98,24.98,24.97,24.97,5600.0,17.3914,17.3914,17.3845,17.3845,5600.0
2007-01-10 12:10:00,24.97,25.0,24.97,25.0,10200.0,17.3845,17.4053,17.3845,17.4053,10200.0
2007-01-10 12:15:00,25.0,25.02,25.0,25.01,2200.0,17.4053,17.4193,17.4053,17.4123,2200.0
2007-01-10 12:20:00,25.01,25.02,25.0,25.0,5400.0,17.4123,17.4193,17.4053,17.4053,5400.0
2007-01-10 12:25:00,25.0,25.0,24.96,24.97,14800.0,17.4053,17.4053,17.3775,17.3845,14800.0
2007-01-10 12:30:00,24.97,25.0,24.96,24.99,12400.0,17.3845,17.4053,17.3775,17.3984,12400.0
2007-01-10 12:35:00,24.98,25.03,24.98,25.03,10000.0,17.3914,17.4262,17.3914,17.4262,10000.0
2007-01-10 12:40:00,25.02,25.03,24.95,24.96,5400.0,17.4193,17.4262,17.3705,17.3775,5400.0
2007-01-10 12:45:00,24.95,24.98,24.95,24.96,4400.0,17.3705,17.3914,17.3705,17.3775,4400.0
2007-01-10 12:50:00,24.97,24.97,24.96,24.96,4800.0,17.3845,17.3845,17.3775,17.3775,4800.0
2007-01-10 12:55:00,24.96,24.98,24.96,24.96,6800.0,17.3775,17.3914,17.3775,17.3775,6800.0
2007-01-10 13:00:00,24.96,24.96,24.95,24.95,7800.0,17.3775,17.3775,17.3705,17.3705,7800.0
2007-01-10 13:05:00,24.95,25.01,24.95,25.0,5800.0,17.3705,17.4123,17.3705,17.4053,5800.0
2007-01-10 13:10:00,25.0,25.0,24.99,25.0,6000.0,17.4053,17.4053,17.3984,17.4053,6000.0
2007-01-10 13:15:00,25.0,25.0,24.99,25.0,7400.0,17.4053,17.4053,17.3984,17.4053,7400.0
2007-01-10 13:20:00,25.0,25.0,24.98,25.0,6200.0,17.4053,17.4053,17.3914,17.4053,6200.0
2007-01-10 13:25:00,25.01,25.03,25.01,25.03,3200.0,17.4123,17.4262,17.4123,17.4262,3200.0
2007-01-10 13:30:00,25.04,25.04,25.03,25.03,3600.0,17.4332,17.4332,17.4262,17.4262,3600.0
2007-01-10 13:35:00,25.03,25.03,24.99,25.02,6200.0,17.4262,17.4262,17.3984,17.4193,6200.0
2007-01-10 13:40:00,25.02,25.05,25.01,25.01,4200.0,17.4193,17.4401,17.4123,17.4123,4200.0
2007-01-10 13:45:00,25.03,25.05,25.03,25.05,2800.0,17.4262,17.4401,17.4262,17.4401,2800.0
2007-01-10 13:50:00,25.05,25.06,25.04,25.04,5600.0,17.4401,17.4471,17.4332,17.4332,5600.0
2007-01-10 13:55:00,25.04,25.04,24.99,24.99,7400.0,17.4332,17.4332,17.3984,17.3984,7400.0
2007-01-10 14:00:00,24.99,25.0,24.98,24.99,11600.0,17.3984,17.4053,17.3914,17.3984,11600.0
2007-01-10 14:05:00,24.98,24.99,24.97,24.99,10400.0,17.3914,17.3984,17.3845,17.3984,10400.0
2007-01-10 14:10:00,25.0,25.0,24.99,25.0,4000.0,17.4053,17.4053,17.3984,17.4053,4000.0
2007-01-10 14:15:00,25.0,25.01,25.0,25.0,18200.0,17.4053,17.4123,17.4053,17.4053,18200.0
2007-01-10 14:20:00,25.0,25.01,24.99,25.0,13000.0,17.4053,17.4123,17.3984,17.4053,13000.0
2007-01-10 14:25:00,25.0,25.02,25.0,25.01,15400.0,17.4053,17.4193,17.4053,17.4123,15400.0
2007-01-10 14:30:00,25.0,25.01,25.0,25.0,13400.0,17.4053,17.4123,17.4053,17.4053,13400.0
2007-01-10 14:35:00,25.0,25.01,25.0,25.0,8200.0,17.4053,17.4123,17.4053,17.4053,8200.0
2007-01-10 14:40:00,25.0,25.04,25.0,25.0,18200.0,17.4053,17.4332,17.4053,17.4053,18200.0
2007-01-10 14:45:00,25.0,25.05,25.0,25.05,22800.0,17.4053,17.4401,17.4053,17.4401,22800.0
2007-01-10 14:50:00,25.05,25.05,25.03,25.05,4200.0,17.4401,17.4401,17.4262,17.4401,4200.0
2007-01-10 14:55:00,25.05,25.05,25.04,25.05,3000.0,17.4401,17.4401,17.4332,17.4401,3000.0
2007-01-10 15:00:00,25.05,25.05,25.04,25.05,5600.0,17.4401,17.4401,17.4332,17.4401,5600.0
2007-01-10 15:05:00,25.06,25.06,25.04,25.05,11800.0,17.4471,17.4471,17.4332,17.4401,11800.0
2007-01-10 15:10:00,25.04,25.06,25.04,25.05,4800.0,17.4332,17.4471,17.4332,17.4401,4800.0
2007-01-10 15:15:00,25.05,25.08,25.05,25.07,8800.0,17.4401,17.461,17.4401,17.4541,8800.0
2007-01-10 15:20:00,25.07,25.1,25.07,25.09,18600.0,17.4541,17.475,17.4541,17.468,18600.0
2007-01-10 15:25:00,25.09,25.11,25.09,25.11,5000.0,17.468,17.4819,17.468,17.4819,5000.0
2007-01-10 15:30:00,25.11,25.14,25.11,25.14,9200.0,17.4819,17.5028,17.4819,17.5028,9200.0
2007-01-10 15:35:00,25.13,25.14,25.12,25.14,13400.0,17.4958,17.5028,17.4889,17.5028,13400.0
2007-01-10 15:40:00,25.14,25.21,25.11,25.12,35000.0,17.5028,17.5515,17.4819,17.4889,35000.0
2007-01-10 15:45:00,25.12,25.18,25.11,25.13,30400.0,17.4889,17.5307,17.4819,17.4958,30400.0
2007-01-10 15:50:00,25.14,25.18,25.13,25.13,16400.0,17.5028,17.5307,17.4958,17.4958,16400.0
2007-01-10 15:55:00,25.13,25.17,25.1,25.11,29400.0,17.4958,17.5237,17.475,17.4819,29400.0
2007-01-11 09:30:00,25.17,25.36,25.17,25.36,14400.0,17.5237,17.656,17.5237,17.656,14400.0
2007-01-11 09:35:00,25.35,25.49,25.35,25.46,29800.0,17.649,17.7465,17.649,17.7256,29800.0
2007-01-11 09:40:00,25.45,25.49,25.41,25.45,17800.0,17.7186,17.7465,17.6908,17.7186,17800.0
2007-01-11 09:45:00,25.43,25.57,25.43,25.54,20800.0,17.7047,17.8022,17.7047,17.7813,20800.0
2007-01-11 09:50:00,25.54,25.55,25.42,25.45,21400.0,17.7813,17.7883,17.6977,17.7186,21400.0
2007-01-11 09:55:00,25.46,25.52,25.45,25.46,28200.0,17.7256,17.7674,17.7186,17.7256,28200.0
2007-01-11 10:00:00,25.46,25.46,25.41,25.45,14000.0,17.7256,17.7256,17.6908,17.7186,14000.0
2007-01-11 10:05:00,25.44,25.47,25.37,25.46,43800.0,17.7117,17.7326,17.6629,17.7256,43800.0
2007-01-11 10:10:00,25.43,25.46,25.41,25.41,11800.0,17.7047,17.7256,17.6908,17.6908,11800.0
2007-01-11 10:15:00,25.41,25.44,25.38,25.42,34400.0,17.6908,17.7117,17.6699,17.6977,34400.0
2007-01-11 10:20:00,25.42,25.45,25.38,25.44,19600.0,17.6977,17.7186,17.6699,17.7117,19600.0
2007-01-11 10:25:00,25.43,25.47,25.4,25.43,36400.0,17.7047,17.7326,17.6838,17.7047,36400.0
2007-01-11 10:30:00,25.43,25.46,25.43,25.46,30600.0,17.7047,17.7256,17.7047,17.7256,30600.0
2007-01-11 10:35:00,25.43,25.5,25.43,25.47,16600.0,17.7047,17.7534,17.7047,17.7326,16600.0
2007-01-11 10:40:00,25.47,25.5,25.43,25.46,10600.0,17.7326,17.7534,17.7047,17.7256,10600.0
2007-01-11 10:45:00,25.46,25.49,25.46,25.48,15600.0,17.7256,17.7465,17.7256,17.7395,15600.0
2007-01-11 10:50:00,25.48,25.5,25.47,25.47,12000.0,17.7395,17.7534,17.7326,17.7326,12000.0
2007-01-11 10:55:00,25.47,25.49,25.45,25.49,13000.0,17.7326,17.7465,17.7186,17.7465,13000.0
2007-01-11 11:00:00,25.48,25.58,25.48,25.58,31400.0,17.7395,17.8091,17.7395,17.8091,31400.0
2007-01-11 11:05:00,25.58,25.67,25.58,25.65,13600.0,17.8091,17.8718,17.8091,17.8579,13600.0
2007-01-11 11:10:00,25.63,25.68,25.63,25.67,31200.0,17.844,17.8788,17.844,17.8718,31200.0
2007-01-11 11:15:00,25.67,25.73,25.67,25.72,16800.0,17.8718,17.9136,17.8718,17.9066,16800.0
2007-01-11 11:20:00,25.72,25.73,25.66,25.68,10200.0,17.9066,17.9136,17.8648,17.8788,10200.0
2007-01-11 11:25:00,25.68,25.7,25.67,25.7,7200.0,17.8788,17.8927,17.8718,17.8927,7200.0
2007-01-11 11:30:00,25.7,25.71,25.67,25.71,36400.0,17.8927,17.8996,17.8718,17.8996,36400.0
2007-01-11 11:35:00,25.7,25.73,25.7,25.72,11400.0,17.8927,17.9136,17.8927,17.9066,11400.0
2007-01-11 11:40:00,25.72,25.74,25.7,25.73,10200.0,17.9066,17.9205,17.8927,17.9136,10200.0
2007-01-11 11:45:00,25.72,25.78,25.72,25.77,20400.0,17.9066,17.9484,17.9066,17.9414,20400.0
2007-01-11 11:50:00,25.77,25.81,25.76,25.81,25400.0,17.9414,17.9693,17.9345,17.9693,25400.0
2007-01-11 11:55:00,25.81,25.83,25.78,25.78,32400.0,17.9693,17.9832,17.9484,17.9484,32400.0
2007-01-11 12:00:00,25.79,25.85,25.79,25.83,24000.0,17.9553,17.9971,17.9553,17.9832,24000.0
2007-01-11 12:05:00,25.83,25.9,25.82,25.9,41200.0,17.9832,18.0319,17.9762,18.0319,41200.0
2007-01-11 12:10:00,25.91,25.93,25.85,25.85,24600.0,18.0389,18.0528,17.9971,17.9971,24600.0
2007-01-11 12:15:00,25.85,25.94,25.85,25.92,9200.0,17.9971,18.0598,17.9971,18.0459,9200.0
2007-01-11 12:20:00,25.94,25.94,25.89,25.9,9400.0,18.0598,18.0598,18.025,18.0319,9400.0
2007-01-11 12:25:00,25.92,25.93,25.89,25.89,6800.0,18.0459,18.0528,18.025,18.025,6800.0
2007-01-11 12:30:00,25.9,25.91,25.85,25.91,16800.0,18.0319,18.0389,17.9971,18.0389,16800.0
2007-01-11 12:35:00,25.93,25.93,25.84,25.84,12200.0,18.0528,18.0528,17.9902,17.9902,12200.0
2007-01-11 12:40:00,25.84,25.9,25.84,25.9,7200.0,17.9902,18.0319,17.9902,18.0319,7200.0
2007-01-11 12:45:00,25.88,25.93,25.86,25.88,13600.0,18.018,18.0528,18.0041,18.018,13600.0
2007-01-11 12:50:00,25.86,25.9,25.86,25.9,11800.0,18.0041,18.0319,18.0041,18.0319,11800.0
2007-01-11 12:55:00,25.9,25.91,25.88,25.91,6400.0,18.0319,18.0389,18.018,18.0389,6400.0
2007-01-11 13:00:00,25.91,25.92,25.89,25.92,4800.0,18.0389,18.0459,18.025,18.0459,4800.0
2007-01-11 13:05:00,25.92,25.93,25.89,25.89,13200.0,18.0459,18.0528,18.025,18.025,13200.0
2007-01-11 13:10:00,25.89,25.93,25.86,25.93,14200.0,18.025,18.0528,18.0041,18.0528,14200.0
2007-01-11 13:15:00,25.92,25.93,25.9,25.91,8600.0,18.0459,18.0528,18.0319,18.0389,8600.0
2007-01-11 13:20:00,25.91,25.91,25.84,25.84,5000.0,18.0389,18.0389,17.9902,17.9902,5000.0
2007-01-11 13:25:00,25.84,25.9,25.83,25.86,8200.0,17.9902,18.0319,17.9832,18.0041,8200.0
2007-01-11 13:30:00,25.89,25.9,25.87,25.87,5800.0,18.025,18.0319,18.011,18.011,5800.0
2007-01-11 13:35:00,25.87,25.87,25.84,25.86,6200.0,18.011,18.011,17.9902,18.0041,6200.0
2007-01-11 13:40:00,25.84,25.86,25.84,25.85,12200.0,17.9902,18.0041,17.9902,17.9971,12200.0
2007-01-11 13:45:00,25.86,25.86,25.83,25.83,21600.0,18.0041,18.0041,17.9832,17.9832,21600.0
2007-01-11 13:50:00,25.83,25.84,25.79,25.82,17600.0,17.9832,17.9902,17.9553,17.9762,17600.0
2007-01-11 13:55:00,25.8,25.87,25.8,25.84,23200.0,17.9623,18.011,17.9623,17.9902,23200.0
2007-01-11 14:00:00,25.85,25.85,25.81,25.85,11600.0,17.9971,17.9971,17.9693,17.9971,11600.0
2007-01-11 14:05:00,25.84,25.85,25.73,25.73,19400.0,17.9902,17.9971,17.9136,17.9136,19400.0
2007-01-11 14:10:00,25.73,25.75,25.72,25.73,20400.0,17.9136,17.9275,17.9066,17.9136,20400.0
2007-01-11 14:15:00,25.73,25.75,25.73,25.73,14600.0,17.9136,17.9275,17.9136,17.9136,14600.0
2007-01-11 14:20:00,25.74,25.74,25.69,25.7,78200.0,17.9205,17.9205,17.8857,17.8927,78200.0
2007-01-11 14:25:00,25.69,25.71,25.67,25.67,16000.0,17.8857,17.8996,17.8718,17.8718,16000.0
2007-01-11 14:30:00,25.67,25.71,25.64,25.68,34400.0,17.8718,17.8996,17.8509,17.8788,34400.0
2007-01-11 14:35:00,25.69,25.71,25.68,25.68,10400.0,17.8857,17.8996,17.8788,17.8788,10400.0
2007-01-11 14:40:00,25.68,25.7,25.68,25.7,5000.0,17.8788,17.8927,17.8788,17.8927,5000.0
2007-01-11 14:45:00,25.72,25.77,25.72,25.75,15000.0,17.9066,17.9414,17.9066,17.9275,15000.0
2007-01-11 14:50:00,25.74,25.77,25.74,25.75,8400.0,17.9205,17.9414,17.9205,17.9275,8400.0
2007-01-11 14:55:00,25.77,25.82,25.74,25.8,11800.0,17.9414,17.9762,17.9205,17.9623,11800.0
2007-01-11 15:00:00,25.81,25.82,25.75,25.75,20400.0,17.9693,17.9762,17.9275,17.9275,20400.0
2007-01-11 15:05:00,25.77,25.77,25.69,25.73,59800.0,17.9414,17.9414,17.8857,17.9136,59800.0
2007-01-11 15:10:00,25.73,25.75,25.72,25.74,24800.0,17.9136,17.9275,17.9066,17.9205,24800.0
2007-01-11 15:15:00,25.74,25.76,25.74,25.74,16600.0,17.9205,17.9345,17.9205,17.9205,16600.0
2007-01-11 15:20:00,25.75,25.76,25.71,25.74,16000.0,17.9275,17.9345,17.8996,17.9205,16000.0
2007-01-11 15:25:00,25.74,25.75,25.7,25.72,79000.0,17.9205,17.9275,17.8927,17.9066,79000.0
2007-01-11 15:30:00,25.72,25.78,25.72,25.78,199000.0,17.9066,17.9484,17.9066,17.9484,199000.0
2007-01-11 15:35:00,25.78,25.78,25.63,25.68,56400.0,17.9484,17.9484,17.844,17.8788,56400.0
2007-01-11 15:40:00,25.68,25.73,25.63,25.71,29000.0,17.8788,17.9136,17.844,17.8996,29000.0
2007-01-11 15:45:00,25.7,25.7,25.63,25.66,25000.0,17.8927,17.8927,17.844,17.8648,25000.0
2007-01-11 15:50:00,25.66,25.68,25.66,25.67,43600.0,17.8648,17.8788,17.8648,17.8718,43600.0
2007-01-11 15:55:00,25.68,25.68,25.65,25.65,63200.0,17.8788,17.8788,17.8579,17.8579,63200.0
2007-01-12 09:30:00,25.68,25.73,25.64,25.73,21400.0,17.8788,17.9136,17.8509,17.9136,21400.0
2007-01-12 09:35:00,25.71,25.72,25.63,25.63,18600.0,17.8996,17.9066,17.844,17.844,18600.0
2007-01-12 09:40:00,25.65,25.7,25.63,25.7,54800.0,17.8579,17.8927,17.844,17.8927,54800.0
2007-01-12 09:45:00,25.68,25.74,25.68,25.73,37800.0,17.8788,17.9205,17.8788,17.9136,37800.0
2007-01-12 09:50:00,25.73,25.88,25.73,25.77,54400.0,17.9136,18.018,17.9136,17.9414,54400.0
2007-01-12 09:55:00,25.78,25.85,25.75,25.78,18000.0,17.9484,17.9971,17.9275,17.9484,18000.0
2007-01-12 10:00:00,25.79,25.83,25.78,25.78,34000.0,17.9553,17.9832,17.9484,17.9484,34000.0
2007-01-12 10:05:00,25.79,25.8,25.75,25.75,34200.0,17.9553,17.9623,17.9275,17.9275,34200.0
2007-01-12 10:10:00,25.74,25.82,25.73,25.82,19200.0,17.9205,17.9762,17.9136,17.9762,19200.0
2007-01-12 10:15:00,25.81,25.92,25.79,25.9,23800.0,17.9693,18.0459,17.9553,18.0319,23800.0
2007-01-12 10:20:00,25.88,25.94,25.88,25.89,32600.0,18.018,18.0598,18.018,18.025,32600.0
2007-01-12 10:25:00,25.89,25.92,25.83,25.85,24400.0,18.025,18.0459,17.9832,17.9971,24400.0
2007-01-12 10:30:00,25.83,25.86,25.83,25.86,24800.0,17.9832,18.0041,17.9832,18.0041,24800.0
2007-01-12 10:35:00,25.85,25.88,25.83,25.86,16600.0,17.9971,18.018,17.9832,18.0041,16600.0
2007-01-12 10:40:00,25.85,25.88,25.79,25.83,40000.0,17.9971,18.018,17.9553,17.9832,40000.0
2007-01-12 10:45:00,25.82,25.82,25.79,25.82,13600.0,17.9762,17.9762,17.9553,17.9762,13600.0
2007-01-12 10:50:00,25.83,25.83,25.82,25.82,8000.0,17.9832,17.9832,17.9762,17.9762,8000.0
2007-01-12 10:55:00,25.83,25.88,25.83,25.88,21400.0,17.9832,18.018,17.9832,18.018,21400.0
2007-01-12 11:00:00,25.88,25.91,25.87,25.89,9800.0,18.018,18.0389,18.011,18.025,9800.0
2007-01-12 11:05:00,25.89,25.92,25.88,25.91,13000.0,18.025,18.0459,18.018,18.0389,13000.0
2007-01-12 11:10:00,25.91,25.95,25.9,25.9,14000.0,18.0389,18.0667,18.0319,18.0319,14000.0
2007-01-12 11:15:00,25.91,25.95,25.89,25.93,8600.0,18.0389,18.0667,18.025,18.0528,8600.0
2007-01-12 11:20:00,25.93,25.93,25.9,25.93,9400.0,18.0528,18.0528,18.0319,18.0528,9400.0
2007-01-12 11:25:00,25.95,26.05,25.95,26.03,65200.0,18.0667,18.1364,18.0667,18.1224,65200.0
2007-01-12 11:30:00,26.03,26.07,26.0,26.06,36400.0,18.1224,18.1503,18.1015,18.1433,36400.0
2007-01-12 11:35:00,26.05,26.09,26.05,26.08,34000.0,18.1364,18.1642,18.1364,18.1572,34000.0
2007-01-12 11:40:00,26.08,26.09,26.03,26.07,31400.0,18.1572,18.1642,18.1224,18.1503,31400.0
2007-01-12 11:45:00,26.07,26.1,26.05,26.1,14600.0,18.1503,18.1712,18.1364,18.1712,14600.0
2007-01-12 11:50:00,26.1,26.13,26.09,26.11,33000.0,18.1712,18.1921,18.1642,18.1781,33000.0
2007-01-12 11:55:00,26.13,26.14,26.11,26.13,7200.0,18.1921,18.199,18.1781,18.1921,7200.0
2007-01-12 12:00:00,26.14,26.18,26.13,26.13,29200.0,18.199,18.2269,18.1921,18.1921,29200.0
2007-01-12 12:05:00,26.13,26.18,26.11,26.18,24800.0,18.1921,18.2269,18.1781,18.2269,24800.0
2007-01-12 12:10:00,26.16,26.21,26.16,26.2,24600.0,18.2129,18.2478,18.2129,18.2408,24600.0
2007-01-12 12:15:00,26.18,26.21,26.18,26.2,13800.0,18.2269,18.2478,18.2269,18.2408,13800.0
2007-01-12 12:20:00,26.2,26.21,26.17,26.17,18400.0,18.2408,18.2478,18.2199,18.2199,18400.0
2007-01-12 12:25:00,26.17,26.23,26.16,26.22,14600.0,18.2199,18.2617,18.2129,18.2547,14600.0
2007-01-12 12:30:00,26.21,26.24,26.2,26.24,19000.0,18.2478,18.2686,18.2408,18.2686,19000.0
2007-01-12 12:35:00,26.25,26.27,26.24,26.25,22600.0,18.2756,18.2895,18.2686,18.2756,22600.0
2007-01-12 12:40:00,26.27,26.28,26.25,26.28,12200.0,18.2895,18.2965,18.2756,18.2965,12200.0
2007-01-12 12:45:00,26.28,26.38,26.28,26.36,34400.0,18.2965,18.3661,18.2965,18.3522,34400.0
2007-01-12 12:50:00,26.35,26.36,26.3,26.32,17600.0,18.3452,18.3522,18.3104,18.3243,17600.0
2007-01-12 12:55:00,26.32,26.35,26.32,26.35,17800.0,18.3243,18.3452,18.3243,18.3452,17800.0
2007-01-12 13:00:00,26.35,26.37,26.32,26.34,37600.0,18.3452,18.3591,18.3243,18.3383,37600.0
2007-01-12 13:05:00,26.36,26.39,26.34,26.35,28800.0,18.3522,18.3731,18.3383,18.3452,28800.0
2007-01-12 13:10:00,26.35,26.35,26.31,26.31,25000.0,18.3452,18.3452,18.3174,18.3174,25000.0
2007-01-12 13:15:00,26.33,26.35,26.3,26.33,20200.0,18.3313,18.3452,18.3104,18.3313,20200.0
2007-01-12 13:20:00,26.33,26.35,26.32,26.33,25200.0,18.3313,18.3452,18.3243,18.3313,25200.0
2007-01-12 13:25:00,26.34,26.35,26.32,26.35,45400.0,18.3383,18.3452,18.3243,18.3452,45400.0
2007-01-12 13:30:00,26.34,26.36,26.34,26.36,44200.0,18.3383,18.3522,18.3383,18.3522,44200.0
2007-01-12 13:35:00,26.36,26.38,26.33,26.35,59600.0,18.3522,18.3661,18.3313,18.3452,59600.0
2007-01-12 13:40:00,26.35,26.38,26.34,26.37,38400.0,18.3452,18.3661,18.3383,18.3591,38400.0
2007-01-12 13:45:00,26.36,26.4,26.36,26.39,15400.0,18.3522,18.38,18.3522,18.3731,15400.0
2007-01-12 13:50:00,26.4,26.43,26.4,26.43,24400.0,18.38,18.4009,18.38,18.4009,24400.0
2007-01-12 13:55:00,26.42,26.45,26.42,26.44,32400.0,18.394,18.4148,18.394,18.4079,32400.0
2007-01-12 14:00:00,26.43,26.46,26.43,26.45,93400.0,18.4009,18.4218,18.4009,18.4148,93400.0
2007-01-12 14:05:00,26.45,26.46,26.43,26.46,49600.0,18.4148,18.4218,18.4009,18.4218,49600.0
2007-01-12 14:10:00,26.45,26.47,26.44,26.45,44600.0,18.4148,18.4288,18.4079,18.4148,44600.0
2007-01-12 14:15:00,26.43,26.43,26.32,26.33,53200.0,18.4009,18.4009,18.3243,18.3313,53200.0
2007-01-12 14:20:00,26.32,26.34,26.3,26.3,41200.0,18.3243,18.3383,18.3104,18.3104,41200.0
2007-01-12 14:25:00,26.31,26.32,26.28,26.31,39800.0,18.3174,18.3243,18.2965,18.3174,39800.0
2007-01-12 14:30:00,26.3,26.3,26.26,26.27,22600.0,18.3104,18.3104,18.2826,18.2895,22600.0
2007-01-12 14:35:00,26.27,26.29,26.27,26.27,18000.0,18.2895,18.3035,18.2895,18.2895,18000.0
2007-01-12 14:40:00,26.27,26.27,26.22,26.25,27200.0,18.2895,18.2895,18.2547,18.2756,27200.0
2007-01-12 14:45:00,26.24,26.24,26.19,26.22,26000.0,18.2686,18.2686,18.2338,18.2547,26000.0
2007-01-12 14:50:00,26.22,26.23,26.18,26.23,41600.0,18.2547,18.2617,18.2269,18.2617,41600.0
2007-01-12 14:55:00,26.22,26.25,26.21,26.25,17400.0,18.2547,18.2756,18.2478,18.2756,17400.0
2007-01-12 15:00:00,26.25,26.32,26.25,26.31,21200.0,18.2756,18.3243,18.2756,18.3174,21200.0
2007-01-12 15:05:00,26.3,26.34,26.3,26.31,53600.0,18.3104,18.3383,18.3104,18.3174,53600.0
2007-01-12 15:10:00,26.3,26.3,26.28,26.29,23200.0,18.3104,18.3104,18.2965,18.3035,23200.0
2007-01-12 15:15:00,26.29,26.32,26.25,26.26,35200.0,18.3035,18.3243,18.2756,18.2826,35200.0
2007-01-12 15:20:00,26.26,26.28,26.23,26.25,45000.0,18.2826,18.2965,18.2617,18.2756,45000.0
2007-01-12 15:25:00,26.25,26.25,26.21,26.23,20000.0,18.2756,18.2756,18.2478,18.2617,20000.0
2007-01-12 15:30:00,26.24,26.27,26.23,26.23,30600.0,18.2686,18.2895,18.2617,18.2617,30600.0
2007-01-12 15:35:00,26.23,26.24,26.2,26.23,37200.0,18.2617,18.2686,18.2408,18.2617,37200.0
2007-01-12 15:40:00,26.23,26.25,26.18,26.2,38000.0,18.2617,18.2756,18.2269,18.2408,38000.0
2007-01-12 15:45:00,26.2,26.27,26.2,26.22,33600.0,18.2408,18.2895,18.2408,18.2547,33600.0
2007-01-12 15:50:00,26.22,26.22,26.17,26.2,39000.0,18.2547,18.2547,18.2199,18.2408,39000.0
2007-01-12 15:55:00,26.18,26.22,26.13,26.22,58400.0,18.2269,18.2547,18.1921,18.2547,58400.0
2007-01-16 09:30:00,26.25,26.29,26.16,26.16,22000.0,18.2756,18.3035,18.2129,18.2129,22000.0
2007-01-16 09:35:00,26.21,26.29,26.18,26.26,15400.0,18.2478,18.3035,18.2269,18.2826,15400.0
2007-01-16 09:40:00,26.24,26.27,26.21,26.27,27000.0,18.2686,18.2895,18.2478,18.2895,27000.0
2007-01-16 09:45:00,26.26,26.26,26.2,26.22,26200.0,18.2826,18.2826,18.2408,18.2547,26200.0
2007-01-16 09:50:00,26.2,26.27,26.18,26.21,16400.0,18.2408,18.2895,18.2269,18.2478,16400.0
2007-01-16 09:55:00,26.22,26.25,26.15,26.15,19600.0,18.2547,18.2756,18.206,18.206,19600.0
2007-01-16 10:00:00,26.14,26.25,26.14,26.21,22600.0,18.199,18.2756,18.199,18.2478,22600.0
2007-01-16 10:05:00,26.21,26.25,26.17,26.22,32000.0,18.2478,18.2756,18.2199,18.2547,32000.0
2007-01-16 10:10:00,26.22,26.24,26.18,26.18,30000.0,18.2547,18.2686,18.2269,18.2269,30000.0
2007-01-16 10:15:00,26.18,26.2,26.16,26.16,24600.0,18.2269,18.2408,18.2129,18.2129,24600.0
2007-01-16 10:20:00,26.14,26.17,26.12,26.15,30400.0,18.199,18.2199,18.1851,18.206,30400.0
2007-01-16 10:25:00,26.14,26.15,26.11,26.13,19200.0,18.199,18.206,18.1781,18.1921,19200.0
2007-01-16 10:30:00,26.13,26.16,26.12,26.15,12400.0,18.1921,18.2129,18.1851,18.206,12400.0
2007-01-16 10:35:00,26.14,26.14,26.04,26.04,14800.0,18.199,18.199,18.1294,18.1294,14800.0
2007-01-16 10:40:00,26.03,26.03,25.99,25.99,9000.0,18.1224,18.1224,18.0946,18.0946,9000.0
2007-01-16 10:45:00,25.99,25.99,25.84,25.88,18800.0,18.0946,18.0946,17.9902,18.018,18800.0
2007-01-16 10:50:00,25.85,26.0,25.83,25.98,25400.0,17.9971,18.1015,17.9832,18.0876,25400.0
2007-01-16 10:55:00,25.97,25.97,25.9,25.93,9800.0,18.0807,18.0807,18.0319,18.0528,9800.0
2007-01-16 11:00:00,25.93,26.0,25.92,25.92,12000.0,18.0528,18.1015,18.0459,18.0459,12000.0
2007-01-16 11:05:00,25.93,25.93,25.91,25.91,9200.0,18.0528,18.0528,18.0389,18.0389,9200.0
2007-01-16 11:10:00,25.91,25.91,25.88,25.88,11000.0,18.0389,18.0389,18.018,18.018,11000.0
2007-01-16 11:15:00,25.86,25.86,25.85,25.85,12000.0,18.0041,18.0041,17.9971,17.9971,12000.0
2007-01-16 11:20:00,25.85,25.88,25.85,25.86,11800.0,17.9971,18.018,17.9971,18.0041,11800.0
2007-01-16 11:25:00,25.86,25.86,25.84,25.86,15000.0,18.0041,18.0041,17.9902,18.0041,15000.0
2007-01-16 11:30:00,25.87,25.87,25.82,25.82,15200.0,18.011,18.011,17.9762,17.9762,15200.0
2007-01-16 11:35:00,25.82,25.84,25.77,25.83,58800.0,17.9762,17.9902,17.9414,17.9832,58800.0
2007-01-16 11:40:00,25.83,25.89,25.83,25.89,10800.0,17.9832,18.025,17.9832,18.025,10800.0
2007-01-16 11:45:00,25.9,25.9,25.88,25.88,7000.0,18.0319,18.0319,18.018,18.018,7000.0
2007-01-16 11:50:00,25.87,25.88,25.86,25.86,6000.0,18.011,18.018,18.0041,18.0041,6000.0
2007-01-16 11:55:00,25.88,25.9,25.8,25.81,12800.0,18.018,18.0319,17.9623,17.9693,12800.0
2007-01-16 12:00:00,25.81,25.84,25.8,25.83,6200.0,17.9693,17.9902,17.9623,17.9832,6200.0
2007-01-16 12:05:00,25.83,25.85,25.82,25.82,4600.0,17.9832,17.9971,17.9762,17.9762,4600.0
2007-01-16 12:10:00,25.82,25.84,25.82,25.84,5000.0,17.9762,17.9902,17.9762,17.9902,5000.0
2007-01-16 12:15:00,25.84,25.84,25.82,25.82,4800.0,17.9902,17.9902,17.9762,17.9762,4800.0
2007-01-16 12:20:00,25.83,25.83,25.81,25.81,4800.0,17.9832,17.9832,17.9693,17.9693,4800.0
2007-01-16 12:25:00,25.82,25.86,25.82,25.86,5600.0,17.9762,18.0041,17.9762,18.0041,5600.0
2007-01-16 12:30:00,25.86,25.92,25.86,25.9,9400.0,18.0041,18.0459,18.0041,18.0319,9400.0
2007-01-16 12:35:00,25.89,25.89,25.83,25.85,10600.0,18.025,18.025,17.9832,17.9971,10600.0
2007-01-16 12:40:00,25.84,25.85,25.82,25.82,4400.0,17.9902,17.9971,17.9762,17.9762,4400.0
2007-01-16 12:45:00,25.82,25.83,25.8,25.8,6000.0,17.9762,17.9832,17.9623,17.9623,6000.0
2007-01-16 12:50:00,25.81,25.82,25.8,25.81,29400.0,17.9693,17.9762,17.9623,17.9693,29400.0
2007-01-16 12:55:00,25.81,25.84,25.81,25.82,8000.0,17.9693,17.9902,17.9693,17.9762,8000.0
2007-01-16 13:00:00,25.83,25.84,25.82,25.83,6000.0,17.9832,17.9902,17.9762,17.9832,6000.0
2007-01-16 13:05:00,25.84,25.88,25.84,25.88,6400.0,17.9902,18.018,17.9902,18.018,6400.0
2007-01-16 13:10:00,25.88,25.89,25.85,25.85,7200.0,18.018,18.025,17.9971,17.9971,7200.0
2007-01-16 13:15:00,25.85,25.87,25.84,25.86,17400.0,17.9971,18.011,17.9902,18.0041,17400.0
2007-01-16 13:20:00,25.85,25.86,25.85,25.85,3400.0,17.9971,18.0041,17.9971,17.9971,3400.0
2007-01-16 13:25:00,25.84,25.91,25.84,25.91,9800.0,17.9902,18.0389,17.9902,18.0389,9800.0
2007-01-16 13:30:00,25.92,25.97,25.91,25.96,8200.0,18.0459,18.0807,18.0389,18.0737,8200.0
2007-01-16 13:35:00,25.95,25.95,25.9,25.9,11800.0,18.0667,18.0667,18.0319,18.0319,11800.0
2007-01-16 13:40:00,25.9,25.91,25.88,25.88,5000.0,18.0319,18.0389,18.018,18.018,5000.0
2007-01-16 13:45:00,25.88,25.88,25.86,25.86,6000.0,18.018,18.018,18.0041,18.0041,6000.0
2007-01-16 13:50:00,25.86,25.86,25.83,25.83,6000.0,18.0041,18.0041,17.9832,17.9832,6000.0
2007-01-16 13:55:00,25.83,25.85,25.83,25.83,5600.0,17.9832,17.9971,17.9832,17.9832,5600.0
2007-01-16 14:00:00,25.84,25.84,25.81,25.82,4400.0,17.9902,17.9902,17.9693,17.9762,4400.0
2007-01-16 14:05:00,25.82,25.86,25.82,25.86,5200.0,17.9762,18.0041,17.9762,18.0041,5200.0
2007-01-16 14:10:00,25.87,25.88,25.86,25.87,5200.0,18.011,18.018,18.0041,18.011,5200.0
2007-01-16 14:15:00,25.86,25.89,25.86,25.88,8600.0,18.0041,18.025,18.0041,18.018,8600.0
2007-01-16 14:20:00,25.89,25.9,25.88,25.89,9400.0,18.025,18.0319,18.018,18.025,9400.0
2007-01-16 14:25:00,25.89,25.89,25.87,25.87,6400.0,18.025,18.025,18.011,18.011,6400.0
2007-01-16 14:30:00,25.88,25.92,25.88,25.92,19600.0,18.018,18.0459,18.018,18.0459,19600.0
2007-01-16 14:35:00,25.92,25.92,25.91,25.92,2000.0,18.0459,18.0459,18.0389,18.0459,2000.0
2007-01-16 14:40:00,25.91,25.93,25.91,25.92,7000.0,18.0389,18.0528,18.0389,18.0459,7000.0
2007-01-16 14:45:00,25.93,25.99,25.93,25.97,21200.0,18.0528,18.0946,18.0528,18.0807,21200.0
2007-01-16 14:50:00,25.97,25.98,25.97,25.97,5200.0,18.0807,18.0876,18.0807,18.0807,5200.0
2007-01-16 14:55:00,25.97,25.97,25.93,25.93,9000.0,18.0807,18.0807,18.0528,18.0528,9000.0
2007-01-16 15:00:00,25.93,25.93,25.92,25.93,6000.0,18.0528,18.0528,18.0459,18.0528,6000.0
2007-01-16 15:05:00,25.92,25.95,25.92,25.95,9200.0,18.0459,18.0667,18.0459,18.0667,9200.0
2007-01-16 15:10:00,25.95,25.96,25.93,25.93,8800.0,18.0667,18.0737,18.0528,18.0528,8800.0
2007-01-16 15:15:00,25.93,25.93,25.88,25.88,13600.0,18.0528,18.0528,18.018,18.018,13600.0
2007-01-16 15:20:00,25.88,25.98,25.88,25.96,17200.0,18.018,18.0876,18.018,18.0737,17200.0
2007-01-16 15:25:00,25.95,25.97,25.92,25.95,13200.0,18.0667,18.0807,18.0459,18.0667,13200.0
2007-01-16 15:30:00,25.95,26.0,25.93,25.99,25400.0,18.0667,18.1015,18.0528,18.0946,25400.0
2007-01-16 15:35:00,25.99,26.0,25.98,25.99,16200.0,18.0946,18.1015,18.0876,18.0946,16200.0
2007-01-16 15:40:00,25.99,26.03,25.99,26.0,33000.0,18.0946,18.1224,18.0946,18.1015,33000.0
2007-01-16 15:45:00,26.0,26.0,25.92,25.93,18200.0,18.1015,18.1015,18.0459,18.0528,18200.0
2007-01-16 15:50:00,25.92,25.96,25.92,25.96,12000.0,18.0459,18.0737,18.0459,18.0737,12000.0
2007-01-16 15:55:00,25.97,26.0,25.95,25.95,32200.0,18.0807,18.1015,18.0667,18.0667,32200.0
2007-01-17 09:30:00,25.93,25.93,25.9,25.91,7800.0,18.0528,18.0528,18.0319,18.0389,7800.0
2007-01-17 09:35:00,25.92,25.93,25.91,25.91,10600.0,18.0459,18.0528,18.0389,18.0389,10600.0
2007-01-17 09:40:00,25.91,25.97,25.91,25.96,22000.0,18.0389,18.0807,18.0389,18.0737,22000.0
2007-01-17 09:45:00,25.95,25.98,25.93,25.98,6400.0,18.0667,18.0876,18.0528,18.0876,6400.0
2007-01-17 09:50:00,25.98,25.99,25.9,25.95,10400.0,18.0876,18.0946,18.0319,18.0667,10400.0
2007-01-17 09:55:00,25.97,26.04,25.97,25.98,14800.0,18.0807,18.1294,18.0807,18.0876,14800.0
2007-01-17 10:00:00,25.98,25.98,25.89,25.89,28400.0,18.0876,18.0876,18.025,18.025,28400.0
2007-01-17 10:05:00,25.89,25.93,25.86,25.89,18400.0,18.025,18.0528,18.0041,18.025,18400.0
2007-01-17 10:10:00,25.89,25.9,25.88,25.88,2600.0,18.025,18.0319,18.018,18.018,2600.0
2007-01-17 10:15:00,25.89,25.92,25.86,25.86,13400.0,18.025,18.0459,18.0041,18.0041,13400.0
2007-01-17 10:20:00,25.86,25.88,25.83,25.85,5800.0,18.0041,18.018,17.9832,17.9971,5800.0
2007-01-17 10:25:00,25.85,25.86,25.85,25.86,2200.0,17.9971,18.0041,17.9971,18.0041,2200.0
2007-01-17 10:30:00,25.85,25.86,25.83,25.86,8200.0,17.9971,18.0041,17.9832,18.0041,8200.0
2007-01-17 10:35:00,25.89,25.91,25.89,25.9,15000.0,18.025,18.0389,18.025,18.0319,15000.0
2007-01-17 10:40:00,25.89,25.9,25.89,25.89,4600.0,18.025,18.0319,18.025,18.025,4600.0
2007-01-17 10:45:00,25.9,25.91,25.89,25.91,23800.0,18.0319,18.0389,18.025,18.0389,23800.0
2007-01-17 10:50:00,25.91,25.97,25.91,25.96,7600.0,18.0389,18.0807,18.0389,18.0737,7600.0
2007-01-17 10:55:00,25.97,25.99,25.95,25.98,6600.0,18.0807,18.0946,18.0667,18.0876,6600.0
2007-01-17 11:00:00,25.99,26.04,25.99,26.03,3800.0,18.0946,18.1294,18.0946,18.1224,3800.0
2007-01-17 11:05:00,26.03,26.05,26.03,26.05,5200.0,18.1224,18.1364,18.1224,18.1364,5200.0
2007-01-17 11:10:00,26.04,26.05,26.02,26.02,4000.0,18.1294,18.1364,18.1155,18.1155,4000.0
2007-01-17 11:15:00,26.02,26.02,25.96,25.96,3800.0,18.1155,18.1155,18.0737,18.0737,3800.0
2007-01-17 11:20:00,25.96,25.98,25.95,25.96,2600.0,18.0737,18.0876,18.0667,18.0737,2600.0
2007-01-17 11:25:00,25.96,25.97,25.96,25.96,1800.0,18.0737,18.0807,18.0737,18.0737,1800.0
2007-01-17 11:30:00,25.97,26.0,25.97,25.99,2200.0,18.0807,18.1015,18.0807,18.0946,2200.0
2007-01-17 11:35:00,25.99,26.01,25.97,25.97,3600.0,18.0946,18.1085,18.0807,18.0807,3600.0
2007-01-17 11:40:00,25.97,25.98,25.97,25.97,3600.0,18.0807,18.0876,18.0807,18.0807,3600.0
2007-01-17 11:45:00,25.96,25.98,25.96,25.97,3800.0,18.0737,18.0876,18.0737,18.0807,3800.0
2007-01-17 11:50:00,25.99,25.99,25.98,25.98,2000.0,18.0946,18.0946,18.0876,18.0876,2000.0
2007-01-17 11:55:00,25.99,26.03,25.99,26.03,3600.0,18.0946,18.1224,18.0946,18.1224,3600.0
2007-01-17 12:00:00,26.02,26.04,26.02,26.02,7200.0,18.1155,18.1294,18.1155,18.1155,7200.0
2007-01-17 12:05:00,26.03,26.05,26.03,26.05,4200.0,18.1224,18.1364,18.1224,18.1364,4200.0
2007-01-17 12:10:00,26.04,26.04,26.04,26.04,2800.0,18.1294,18.1294,18.1294,18.1294,2800.0
2007-01-17 12:15:00,26.0,26.02,26.0,26.01,24000.0,18.1015,18.1155,18.1015,18.1085,24000.0
2007-01-17 12:20:00,26.01,26.02,26.01,26.02,13400.0,18.1085,18.1155,18.1085,18.1155,13400.0
2007-01-17 12:25:00,26.03,26.05,26.03,26.05,4400.0,18.1224,18.1364,18.1224,18.1364,4400.0
2007-01-17 12:30:00,26.05,26.05,26.04,26.04,3400.0,18.1364,18.1364,18.1294,18.1294,3400.0
2007-01-17 12:35:00,26.04,26.04,26.04,26.04,2400.0,18.1294,18.1294,18.1294,18.1294,2400.0
2007-01-17 12:40:00,26.05,26.06,26.04,26.06,5400.0,18.1364,18.1433,18.1294,18.1433,5400.0
2007-01-17 12:45:00,26.06,26.06,26.05,26.06,6000.0,18.1433,18.1433,18.1364,18.1433,6000.0
2007-01-17 12:50:00,26.06,26.08,26.06,26.07,9200.0,18.1433,18.1572,18.1433,18.1503,9200.0
2007-01-17 12:55:00,26.07,26.07,26.06,26.06,1600.0,18.1503,18.1503,18.1433,18.1433,1600.0
2007-01-17 13:00:00,26.08,26.08,26.06,26.07,2600.0,18.1572,18.1572,18.1433,18.1503,2600.0
2007-01-17 13:05:00,26.06,26.07,26.05,26.06,8400.0,18.1433,18.1503,18.1364,18.1433,8400.0
2007-01-17 13:10:00,26.06,26.06,26.05,26.06,1800.0,18.1433,18.1433,18.1364,18.1433,1800.0
2007-01-17 13:15:00,26.05,26.08,26.05,26.07,3800.0,18.1364,18.1572,18.1364,18.1503,3800.0
2007-01-17 13:20:00,26.07,26.07,26.07,26.07,1800.0,18.1503,18.1503,18.1503,18.1503,1800.0
2007-01-17 13:25:00,26.07,26.07,26.06,26.06,3600.0,18.1503,18.1503,18.1433,18.1433,3600.0
2007-01-17 13:30:00,26.06,26.07,26.05,26.06,10000.0,18.1433,18.1503,18.1364,18.1433,10000.0
2007-01-17 13:35:00,26.07,26.07,26.07,26.07,1200.0,18.1503,18.1503,18.1503,18.1503,1200.0
2007-01-17 13:40:00,26.07,26.07,26.04,26.05,16400.0,18.1503,18.1503,18.1294,18.1364,16400.0
2007-01-17 13:45:00,26.05,26.06,26.04,26.05,6200.0,18.1364,18.1433,18.1294,18.1364,6200.0
2007-01-17 13:50:00,26.06,26.06,26.03,26.04,5200.0,18.1433,18.1433,18.1224,18.1294,5200.0
2007-01-17 13:55:00,26.03,26.05,26.03,26.05,1400.0,18.1224,18.1364,18.1224,18.1364,1400.0
2007-01-17 14:00:00,26.04,26.07,26.0,26.06,14800.0,18.1294,18.1503,18.1015,18.1433,14800.0
2007-01-17 14:05:00,26.06,26.07,26.04,26.04,5800.0,18.1433,18.1503,18.1294,18.1294,5800.0
2007-01-17 14:10:00,26.04,26.04,26.02,26.02,4600.0,18.1294,18.1294,18.1155,18.1155,4600.0
2007-01-17 14:15:00,26.02,26.02,26.01,26.01,2600.0,18.1155,18.1155,18.1085,18.1085,2600.0
2007-01-17 14:20:00,26.02,26.02,26.0,26.0,11400.0,18.1155,18.1155,18.1015,18.1015,11400.0
2007-01-17 14:25:00,26.0,26.0,25.99,25.99,4400.0,18.1015,18.1015,18.0946,18.0946,4400.0
2007-01-17 14:30:00,25.99,26.0,25.98,25.99,12600.0,18.0946,18.1015,18.0876,18.0946,12600.0
2007-01-17 14:35:00,26.0,26.03,26.0,26.03,6600.0,18.1015,18.1224,18.1015,18.1224,6600.0
2007-01-17 14:40:00,26.03,26.06,26.0,26.0,7400.0,18.1224,18.1433,18.1015,18.1015,7400.0
2007-01-17 14:45:00,26.0,26.01,25.98,25.99,10800.0,18.1015,18.1085,18.0876,18.0946,10800.0
2007-01-17 14:50:00,25.98,26.01,25.98,26.01,12800.0,18.0876,18.1085,18.0876,18.1085,12800.0
2007-01-17 14:55:00,26.03,26.05,26.0,26.0,9000.0,18.1224,18.1364,18.1015,18.1015,9000.0
2007-01-17 15:00:00,26.0,26.0,25.98,25.98,3800.0,18.1015,18.1015,18.0876,18.0876,3800.0
2007-01-17 15:05:00,25.98,25.98,25.96,25.98,28000.0,18.0876,18.0876,18.0737,18.0876,28000.0
2007-01-17 15:10:00,25.96,25.98,25.95,25.97,19600.0,18.0737,18.0876,18.0667,18.0807,19600.0
2007-01-17 15:15:00,25.98,25.98,25.95,25.96,7800.0,18.0876,18.0876,18.0667,18.0737,7800.0
2007-01-17 15:20:00,25.95,25.96,25.94,25.96,8800.0,18.0667,18.0737,18.0598,18.0737,8800.0
2007-01-17 15:25:00,25.96,25.96,25.91,25.91,3800.0,18.0737,18.0737,18.0389,18.0389,3800.0
2007-01-17 15:30:00,25.91,25.95,25.91,25.95,7600.0,18.0389,18.0667,18.0389,18.0667,7600.0
2007-01-17 15:35:00,25.95,25.95,25.93,25.93,3400.0,18.0667,18.0667,18.0528,18.0528,3400.0
2007-01-17 15:40:00,25.95,25.95,25.94,25.95,15800.0,18.0667,18.0667,18.0598,18.0667,15800.0
2007-01-17 15:45:00,25.95,26.02,25.95,26.0,28800.0,18.0667,18.1155,18.0667,18.1015,28800.0
2007-01-17 15:50:00,26.0,26.0,25.98,26.0,52200.0,18.1015,18.1015,18.0876,18.1015,52200.0
2007-01-17 15:55:00,26.0,26.02,26.0,26.0,72200.0,18.1015,18.1155,18.1015,18.1015,72200.0
2007-01-18 09:30:00,26.07,26.13,26.07,26.13,20200.0,18.1503,18.1921,18.1503,18.1921,20200.0
2007-01-18 09:35:00,26.11,26.14,26.1,26.13,7600.0,18.1781,18.199,18.1712,18.1921,7600.0
2007-01-18 09:40:00,26.1,26.11,26.06,26.07,15800.0,18.1712,18.1781,18.1433,18.1503,15800.0
2007-01-18 09:45:00,26.09,26.13,26.05,26.1,15200.0,18.1642,18.1921,18.1364,18.1712,15200.0
2007-01-18 09:50:00,26.1,26.13,26.07,26.1,16000.0,18.1712,18.1921,18.1503,18.1712,16000.0
2007-01-18 09:55:00,26.11,26.13,26.04,26.09,16200.0,18.1781,18.1921,18.1294,18.1642,16200.0
2007-01-18 10:00:00,26.08,26.08,25.92,25.92,50200.0,18.1572,18.1572,18.0459,18.0459,50200.0
2007-01-18 10:05:00,25.93,25.95,25.86,25.86,35200.0,18.0528,18.0667,18.0041,18.0041,35200.0
2007-01-18 10:10:00,25.88,25.89,25.8,25.8,15400.0,18.018,18.025,17.9623,17.9623,15400.0
2007-01-18 10:15:00,25.8,25.82,25.78,25.81,12400.0,17.9623,17.9762,17.9484,17.9693,12400.0
2007-01-18 10:20:00,25.81,25.9,25.81,25.86,13600.0,17.9693,18.0319,17.9693,18.0041,13600.0
2007-01-18 10:25:00,25.86,25.93,25.86,25.91,5600.0,18.0041,18.0528,18.0041,18.0389,5600.0
2007-01-18 10:30:00,25.9,25.98,25.9,25.91,11800.0,18.0319,18.0876,18.0319,18.0389,11800.0
2007-01-18 10:35:00,25.91,26.0,25.91,25.98,26400.0,18.0389,18.1015,18.0389,18.0876,26400.0
2007-01-18 10:40:00,25.98,25.98,25.89,25.91,8200.0,18.0876,18.0876,18.025,18.0389,8200.0
2007-01-18 10:45:00,25.91,25.93,25.89,25.89,6600.0,18.0389,18.0528,18.025,18.025,6600.0
2007-01-18 10:50:00,25.89,25.96,25.88,25.96,10000.0,18.025,18.0737,18.018,18.0737,10000.0
2007-01-18 10:55:00,25.96,25.96,25.91,25.91,4000.0,18.0737,18.0737,18.0389,18.0389,4000.0
2007-01-18 11:00:00,25.91,25.94,25.9,25.92,53800.0,18.0389,18.0598,18.0319,18.0459,53800.0
2007-01-18 11:05:00,25.92,25.95,25.91,25.94,19600.0,18.0459,18.0667,18.0389,18.0598,19600.0
2007-01-18 11:10:00,25.95,26.0,25.94,26.0,17200.0,18.0667,18.1015,18.0598,18.1015,17200.0
2007-01-18 11:15:00,26.01,26.02,26.0,26.02,4000.0,18.1085,18.1155,18.1015,18.1155,4000.0
2007-01-18 11:20:00,26.0,26.0,25.98,26.0,6600.0,18.1015,18.1015,18.0876,18.1015,6600.0
2007-01-18 11:25:00,25.99,25.99,25.93,25.94,15400.0,18.0946,18.0946,18.0528,18.0598,15400.0
2007-01-18 11:30:00,25.94,25.98,25.94,25.98,2600.0,18.0598,18.0876,18.0598,18.0876,2600.0
2007-01-18 11:35:00,25.99,26.02,25.98,26.02,23400.0,18.0946,18.1155,18.0876,18.1155,23400.0
2007-01-18 11:40:00,26.02,26.03,26.01,26.01,8000.0,18.1155,18.1224,18.1085,18.1085,8000.0
2007-01-18 11:45:00,26.0,26.0,25.99,25.99,4400.0,18.1015,18.1015,18.0946,18.0946,4400.0
2007-01-18 11:50:00,26.0,26.0,25.99,25.99,2400.0,18.1015,18.1015,18.0946,18.0946,2400.0
2007-01-18 11:55:00,26.0,26.0,25.98,25.98,3000.0,18.1015,18.1015,18.0876,18.0876,3000.0
2007-01-18 12:00:00,25.98,26.0,25.96,25.99,8600.0,18.0876,18.1015,18.0737,18.0946,8600.0
2007-01-18 12:05:00,26.0,26.01,26.0,26.0,6600.0,18.1015,18.1085,18.1015,18.1015,6600.0
2007-01-18 12:10:00,26.0,26.0,25.98,25.98,8400.0,18.1015,18.1015,18.0876,18.0876,8400.0
2007-01-18 12:15:00,26.0,26.0,25.99,26.0,8800.0,18.1015,18.1015,18.0946,18.1015,8800.0
2007-01-18 12:20:00,26.0,26.0,25.94,25.96,5600.0,18.1015,18.1015,18.0598,18.0737,5600.0
2007-01-18 12:25:00,25.94,25.97,25.93,25.95,6800.0,18.0598,18.0807,18.0528,18.0667,6800.0
2007-01-18 12:30:00,25.95,25.98,25.95,25.98,5400.0,18.0667,18.0876,18.0667,18.0876,5400.0
2007-01-18 12:35:00,25.97,25.97,25.96,25.96,8800.0,18.0807,18.0807,18.0737,18.0737,8800.0
2007-01-18 12:40:00,25.96,26.0,25.96,25.98,3800.0,18.0737,18.1015,18.0737,18.0876,3800.0
2007-01-18 12:45:00,25.99,26.0,25.99,26.0,6800.0,18.0946,18.1015,18.0946,18.1015,6800.0
2007-01-18 12:50:00,25.99,26.0,25.95,25.98,14600.0,18.0946,18.1015,18.0667,18.0876,14600.0
2007-01-18 12:55:00,25.98,25.98,25.92,25.94,11000.0,18.0876,18.0876,18.0459,18.0598,11000.0
2007-01-18 13:00:00,25.94,25.94,25.93,25.93,17800.0,18.0598,18.0598,18.0528,18.0528,17800.0
2007-01-18 13:05:00,25.93,25.95,25.93,25.94,6200.0,18.0528,18.0667,18.0528,18.0598,6200.0
2007-01-18 13:10:00,25.94,25.94,25.93,25.93,1600.0,18.0598,18.0598,18.0528,18.0528,1600.0
2007-01-18 13:15:00,25.93,25.93,25.92,25.92,2800.0,18.0528,18.0528,18.0459,18.0459,2800.0
2007-01-18 13:20:00,25.91,25.92,25.89,25.89,21400.0,18.0389,18.0459,18.025,18.025,21400.0
2007-01-18 13:25:00,25.89,25.89,25.88,25.88,4800.0,18.025,18.025,18.018,18.018,4800.0
2007-01-18 13:30:00,25.87,25.88,25.83,25.87,59400.0,18.011,18.018,17.9832,18.011,59400.0
2007-01-18 13:35:00,25.87,25.87,25.82,25.84,46600.0,18.011,18.011,17.9762,17.9902,46600.0
2007-01-18 13:40:00,25.84,25.85,25.81,25.82,14800.0,17.9902,17.9971,17.9693,17.9762,14800.0
2007-01-18 13:45:00,25.82,25.85,25.81,25.84,41400.0,17.9762,17.9971,17.9693,17.9902,41400.0
2007-01-18 13:50:00,25.84,25.84,25.78,25.79,26000.0,17.9902,17.9902,17.9484,17.9553,26000.0
2007-01-18 13:55:00,25.78,25.8,25.73,25.78,23400.0,17.9484,17.9623,17.9136,17.9484,23400.0
2007-01-18 14:00:00,25.78,25.78,25.7,25.74,8600.0,17.9484,17.9484,17.8927,17.9205,8600.0
2007-01-18 14:05:00,25.75,25.76,25.74,25.75,3400.0,17.9275,17.9345,17.9205,17.9275,3400.0
2007-01-18 14:10:00,25.76,25.78,25.72,25.77,17600.0,17.9345,17.9484,17.9066,17.9414,17600.0
2007-01-18 14:15:00,25.77,25.79,25.77,25.77,1800.0,17.9414,17.9553,17.9414,17.9414,1800.0
2007-01-18 14:20:00,25.77,25.77,25.73,25.73,2000.0,17.9414,17.9414,17.9136,17.9136,2000.0
2007-01-18 14:25:00,25.74,25.74,25.71,25.72,6200.0,17.9205,17.9205,17.8996,17.9066,6200.0
2007-01-18 14:30:00,25.72,25.73,25.68,25.73,13200.0,17.9066,17.9136,17.8788,17.9136,13200.0
2007-01-18 14:35:00,25.73,25.75,25.71,25.72,5400.0,17.9136,17.9275,17.8996,17.9066,5400.0
2007-01-18 14:40:00,25.71,25.77,25.71,25.76,3400.0,17.8996,17.9414,17.8996,17.9345,3400.0
2007-01-18 14:45:00,25.76,25.8,25.76,25.79,5200.0,17.9345,17.9623,17.9345,17.9553,5200.0
2007-01-18 14:50:00,25.79,25.8,25.74,25.76,5800.0,17.9553,17.9623,17.9205,17.9345,5800.0
2007-01-18 14:55:00,25.75,25.75,25.72,25.73,4400.0,17.9275,17.9275,17.9066,17.9136,4400.0
2007-01-18 15:00:00,25.72,25.81,25.71,25.79,12600.0,17.9066,17.9693,17.8996,17.9553,12600.0
2007-01-18 15:05:00,25.81,25.82,25.76,25.78,7400.0,17.9693,17.9762,17.9345,17.9484,7400.0
2007-01-18 15:10:00,25.77,25.81,25.74,25.81,8800.0,17.9414,17.9693,17.9205,17.9693,8800.0
2007-01-18 15:15:00,25.81,25.82,25.77,25.77,10600.0,17.9693,17.9762,17.9414,17.9414,10600.0
2007-01-18 15:20:00,25.79,25.85,25.79,25.85,12200.0,17.9553,17.9971,17.9553,17.9971,12200.0
2007-01-18 15:25:00,25.85,25.85,25.83,25.85,9400.0,17.9971,17.9971,17.9832,17.9971,9400.0
2007-01-18 15:30:00,25.85,25.86,25.83,25.85,16800.0,17.9971,18.0041,17.9832,17.9971,16800.0
2007-01-18 15:35:00,25.85,25.86,25.83,25.85,13600.0,17.9971,18.0041,17.9832,17.9971,13600.0
2007-01-18 15:40:00,25.83,25.86,25.83,25.83,16000.0,17.9832,18.0041,17.9832,17.9832,16000.0
2007-01-18 15:45:00,25.83,25.84,25.81,25.84,19400.0,17.9832,17.9902,17.9693,17.9902,19400.0
2007-01-18 15:50:00,25.83,25.84,25.82,25.83,26000.0,17.9832,17.9902,17.9762,17.9832,26000.0
2007-01-18 15:55:00,25.84,25.85,25.8,25.8,21400.0,17.9902,17.9971,17.9623,17.9623,21400.0
2007-01-19 09:30:00,25.8,25.8,25.73,25.73,8600.0,17.9623,17.9623,17.9136,17.9136,8600.0
2007-01-19 09:35:00,25.73,25.79,25.71,25.79,9800.0,17.9136,17.9553,17.8996,17.9553,9800.0
2007-01-19 09:40:00,25.75,25.78,25.71,25.71,9600.0,17.9275,17.9484,17.8996,17.8996,9600.0
2007-01-19 09:45:00,25.71,25.71,25.64,25.64,7400.0,17.8996,17.8996,17.8509,17.8509,7400.0
2007-01-19 09:50:00,25.64,25.65,25.51,25.53,36400.0,17.8509,17.8579,17.7604,17.7743,36400.0
2007-01-19 09:55:00,25.54,25.55,25.47,25.5,20400.0,17.7813,17.7883,17.7326,17.7534,20400.0
2007-01-19 10:00:00,25.52,25.57,25.5,25.5,38000.0,17.7674,17.8022,17.7534,17.7534,38000.0
2007-01-19 10:05:00,25.51,25.52,25.49,25.52,9000.0,17.7604,17.7674,17.7465,17.7674,9000.0
2007-01-19 10:10:00,25.51,25.55,25.5,25.53,8200.0,17.7604,17.7883,17.7534,17.7743,8200.0
2007-01-19 10:15:00,25.53,25.55,25.53,25.54,12600.0,17.7743,17.7883,17.7743,17.7813,12600.0
2007-01-19 10:20:00,25.52,25.59,25.52,25.56,19200.0,17.7674,17.8161,17.7674,17.7952,19200.0
2007-01-19 10:25:00,25.56,25.6,25.55,25.6,15200.0,17.7952,17.8231,17.7883,17.8231,15200.0
2007-01-19 10:30:00,25.61,25.61,25.58,25.59,12600.0,17.83,17.83,17.8091,17.8161,12600.0
2007-01-19 10:35:00,25.59,25.68,25.59,25.63,16200.0,17.8161,17.8788,17.8161,17.844,16200.0
2007-01-19 10:40:00,25.6,25.67,25.6,25.65,34600.0,17.8231,17.8718,17.8231,17.8579,34600.0
2007-01-19 10:45:00,25.65,25.66,25.58,25.6,42000.0,17.8579,17.8648,17.8091,17.8231,42000.0
2007-01-19 10:50:00,25.58,25.62,25.58,25.61,26600.0,17.8091,17.837,17.8091,17.83,26600.0
2007-01-19 10:55:00,25.61,25.63,25.59,25.61,25400.0,17.83,17.844,17.8161,17.83,25400.0
2007-01-19 11:00:00,25.61,25.72,25.61,25.71,18400.0,17.83,17.9066,17.83,17.8996,18400.0
2007-01-19 11:05:00,25.7,25.71,25.67,25.68,10600.0,17.8927,17.8996,17.8718,17.8788,10600.0
2007-01-19 11:10:00,25.67,25.7,25.61,25.61,26000.0,17.8718,17.8927,17.83,17.83,26000.0
2007-01-19 11:15:00,25.61,25.64,25.59,25.62,9200.0,17.83,17.8509,17.8161,17.837,9200.0
2007-01-19 11:20:00,25.62,25.65,25.59,25.61,19600.0,17.837,17.8579,17.8161,17.83,19600.0
2007-01-19 11:25:00,25.61,25.63,25.59,25.59,13000.0,17.83,17.844,17.8161,17.8161,13000.0
2007-01-19 11:30:00,25.6,25.6,25.57,25.6,10600.0,17.8231,17.8231,17.8022,17.8231,10600.0
2007-01-19 11:35:00,25.58,25.61,25.58,25.6,15800.0,17.8091,17.83,17.8091,17.8231,15800.0
2007-01-19 11:40:00,25.6,25.6,25.58,25.58,41600.0,17.8231,17.8231,17.8091,17.8091,41600.0
2007-01-19 11:45:00,25.59,25.59,25.54,25.54,8200.0,17.8161,17.8161,17.7813,17.7813,8200.0
2007-01-19 11:50:00,25.56,25.56,25.54,25.54,6600.0,17.7952,17.7952,17.7813,17.7813,6600.0
2007-01-19 11:55:00,25.54,25.55,25.53,25.55,4400.0,17.7813,17.7883,17.7743,17.7883,4400.0
2007-01-19 12:00:00,25.55,25.55,25.53,25.53,800.0,17.7883,17.7883,17.7743,17.7743,800.0
2007-01-19 12:05:00,25.54,25.57,25.51,25.51,9200.0,17.7813,17.8022,17.7604,17.7604,9200.0
2007-01-19 12:10:00,25.5,25.52,25.47,25.49,5200.0,17.7534,17.7674,17.7326,17.7465,5200.0
2007-01-19 12:15:00,25.49,25.51,25.49,25.5,6000.0,17.7465,17.7604,17.7465,17.7534,6000.0
2007-01-19 12:20:00,25.5,25.5,25.48,25.48,5800.0,17.7534,17.7534,17.7395,17.7395,5800.0
2007-01-19 12:25:00,25.47,25.49,25.47,25.49,1800.0,17.7326,17.7465,17.7326,17.7465,1800.0
2007-01-19 12:30:00,25.47,25.47,25.45,25.47,3800.0,17.7326,17.7326,17.7186,17.7326,3800.0
2007-01-19 12:35:00,25.47,25.47,25.42,25.42,13200.0,17.7326,17.7326,17.6977,17.6977,13200.0
2007-01-19 12:40:00,25.42,25.47,25.42,25.43,17600.0,17.6977,17.7326,17.6977,17.7047,17600.0
2007-01-19 12:45:00,25.43,25.44,25.39,25.42,47800.0,17.7047,17.7117,17.6769,17.6977,47800.0
2007-01-19 12:50:00,25.42,25.43,25.38,25.42,30600.0,17.6977,17.7047,17.6699,17.6977,30600.0
2007-01-19 12:55:00,25.42,25.42,25.35,25.38,17600.0,17.6977,17.6977,17.649,17.6699,17600.0
2007-01-19 13:00:00,25.39,25.46,25.39,25.46,35200.0,17.6769,17.7256,17.6769,17.7256,35200.0
2007-01-19 13:05:00,25.46,25.51,25.46,25.49,21200.0,17.7256,17.7604,17.7256,17.7465,21200.0
2007-01-19 13:10:00,25.48,25.55,25.48,25.55,8800.0,17.7395,17.7883,17.7395,17.7883,8800.0
2007-01-19 13:15:00,25.55,25.58,25.55,25.58,6000.0,17.7883,17.8091,17.7883,17.8091,6000.0
2007-01-19 13:20:00,25.58,25.6,25.58,25.58,5600.0,17.8091,17.8231,17.8091,17.8091,5600.0
2007-01-19 13:25:00,25.56,25.57,25.53,25.57,8400.0,17.7952,17.8022,17.7743,17.8022,8400.0
2007-01-19 13:30:00,25.56,25.56,25.54,25.54,3200.0,17.7952,17.7952,17.7813,17.7813,3200.0
2007-01-19 13:35:00,25.54,25.54,25.51,25.51,3000.0,17.7813,17.7813,17.7604,17.7604,3000.0
2007-01-19 13:40:00,25.51,25.54,25.5,25.5,5200.0,17.7604,17.7813,17.7534,17.7534,5200.0
2007-01-19 13:45:00,25.5,25.51,25.48,25.5,6000.0,17.7534,17.7604,17.7395,17.7534,6000.0
2007-01-19 13:50:00,25.5,25.5,25.46,25.48,5800.0,17.7534,17.7534,17.7256,17.7395,5800.0
2007-01-19 13:55:00,25.49,25.55,25.49,25.53,9000.0,17.7465,17.7883,17.7465,17.7743,9000.0
2007-01-19 14:00:00,25.53,25.54,25.53,25.54,7400.0,17.7743,17.7813,17.7743,17.7813,7400.0
2007-01-19 14:05:00,25.53,25.57,25.5,25.5,10600.0,17.7743,17.8022,17.7534,17.7534,10600.0
2007-01-19 14:10:00,25.51,25.55,25.5,25.55,6800.0,17.7604,17.7883,17.7534,17.7883,6800.0
2007-01-19 14:15:00,25.54,25.6,25.54,25.59,11800.0,17.7813,17.8231,17.7813,17.8161,11800.0
2007-01-19 14:20:00,25.59,25.62,25.55,25.61,12800.0,17.8161,17.837,17.7883,17.83,12800.0
2007-01-19 14:25:00,25.61,25.61,25.58,25.59,8400.0,17.83,17.83,17.8091,17.8161,8400.0
2007-01-19 14:30:00,25.58,25.6,25.56,25.59,8800.0,17.8091,17.8231,17.7952,17.8161,8800.0
2007-01-19 14:35:00,25.6,25.61,25.55,25.55,9200.0,17.8231,17.83,17.7883,17.7883,9200.0
2007-01-19 14:40:00,25.56,25.56,25.51,25.55,6800.0,17.7952,17.7952,17.7604,17.7883,6800.0
2007-01-19 14:45:00,25.56,25.56,25.53,25.55,6200.0,17.7952,17.7952,17.7743,17.7883,6200.0
2007-01-19 14:50:00,25.54,25.55,25.53,25.54,8200.0,17.7813,17.7883,17.7743,17.7813,8200.0
2007-01-19 14:55:00,25.54,25.57,25.52,25.57,16200.0,17.7813,17.8022,17.7674,17.8022,16200.0
2007-01-19 15:00:00,25.56,25.57,25.5,25.51,23600.0,17.7952,17.8022,17.7534,17.7604,23600.0
2007-01-19 15:05:00,25.5,25.54,25.5,25.5,14200.0,17.7534,17.7813,17.7534,17.7534,14200.0
2007-01-19 15:10:00,25.49,25.52,25.49,25.49,18200.0,17.7465,17.7674,17.7465,17.7465,18200.0
2007-01-19 15:15:00,25.5,25.53,25.49,25.5,6400.0,17.7534,17.7743,17.7465,17.7534,6400.0
2007-01-19 15:20:00,25.5,25.53,25.49,25.52,11600.0,17.7534,17.7743,17.7465,17.7674,11600.0
2007-01-19 15:25:00,25.5,25.5,25.49,25.5,9600.0,17.7534,17.7534,17.7465,17.7534,9600.0
2007-01-19 15:30:00,25.5,25.52,25.5,25.52,9200.0,17.7534,17.7674,17.7534,17.7674,9200.0
2007-01-19 15:35:00,25.52,25.52,25.49,25.5,16800.0,17.7674,17.7674,17.7465,17.7534,16800.0
2007-01-19 15:40:00,25.5,25.55,25.49,25.5,32000.0,17.7534,17.7883,17.7465,17.7534,32000.0
2007-01-19 15:45:00,25.49,25.52,25.48,25.52,14600.0,17.7465,17.7674,17.7395,17.7674,14600.0
2007-01-19 15:50:00,25.51,25.54,25.48,25.5,36400.0,17.7604,17.7813,17.7395,17.7534,36400.0
2007-01-19 15:55:00,25.5,25.52,25.47,25.5,47800.0,17.7534,17.7674,17.7326,17.7534,47800.0
2007-01-22 09:30:00,25.5,25.5,25.22,25.29,33000.0,17.7534,17.7534,17.5585,17.6072,33000.0
2007-01-22 09:35:00,25.29,25.38,25.21,25.29,23600.0,17.6072,17.6699,17.5515,17.6072,23600.0
2007-01-22 09:40:00,25.3,25.33,25.24,25.31,21200.0,17.6142,17.6351,17.5724,17.6212,21200.0
2007-01-22 09:45:00,25.32,25.32,25.28,25.3,91000.0,17.6281,17.6281,17.6003,17.6142,91000.0
2007-01-22 09:50:00,25.27,25.32,25.23,25.31,29800.0,17.5933,17.6281,17.5655,17.6212,29800.0
2007-01-22 09:55:00,25.3,25.3,25.22,25.25,18600.0,17.6142,17.6142,17.5585,17.5794,18600.0
2007-01-22 10:00:00,25.23,25.23,25.18,25.18,21400.0,17.5655,17.5655,17.5307,17.5307,21400.0
2007-01-22 10:05:00,25.17,25.17,25.07,25.07,25000.0,17.5237,17.5237,17.4541,17.4541,25000.0
2007-01-22 10:10:00,25.07,25.1,25.03,25.1,18000.0,17.4541,17.475,17.4262,17.475,18000.0
2007-01-22 10:15:00,25.1,25.12,25.05,25.12,7800.0,17.475,17.4889,17.4401,17.4889,7800.0
2007-01-22 10:20:00,25.13,25.21,25.1,25.17,26600.0,17.4958,17.5515,17.475,17.5237,26600.0
2007-01-22 10:25:00,25.17,25.2,25.17,25.18,9600.0,17.5237,17.5446,17.5237,17.5307,9600.0
2007-01-22 10:30:00,25.17,25.17,25.1,25.13,6200.0,17.5237,17.5237,17.475,17.4958,6200.0
2007-01-22 10:35:00,25.13,25.13,25.11,25.11,4000.0,17.4958,17.4958,17.4819,17.4819,4000.0
2007-01-22 10:40:00,25.11,25.14,25.11,25.12,7400.0,17.4819,17.5028,17.4819,17.4889,7400.0
2007-01-22 10:45:00,25.12,25.12,25.07,25.07,10200.0,17.4889,17.4889,17.4541,17.4541,10200.0
2007-01-22 10:50:00,25.08,25.11,25.08,25.11,6200.0,17.461,17.4819,17.461,17.4819,6200.0
2007-01-22 10:55:00,25.11,25.12,25.11,25.11,6000.0,17.4819,17.4889,17.4819,17.4819,6000.0
2007-01-22 11:00:00,25.11,25.12,25.1,25.1,7200.0,17.4819,17.4889,17.475,17.475,7200.0
2007-01-22 11:05:00,25.1,25.1,25.07,25.07,16000.0,17.475,17.475,17.4541,17.4541,16000.0
2007-01-22 11:10:00,25.07,25.08,25.01,25.03,67600.0,17.4541,17.461,17.4123,17.4262,67600.0
2007-01-22 11:15:00,25.03,25.05,25.03,25.03,11200.0,17.4262,17.4401,17.4262,17.4262,11200.0
2007-01-22 11:20:00,25.03,25.03,24.89,24.9,39400.0,17.4262,17.4262,17.3288,17.3357,39400.0
2007-01-22 11:25:00,24.89,24.94,24.86,24.94,26800.0,17.3288,17.3636,17.3079,17.3636,26800.0
2007-01-22 11:30:00,24.94,24.96,24.93,24.95,12600.0,17.3636,17.3775,17.3566,17.3705,12600.0
2007-01-22 11:35:00,24.96,25.02,24.96,25.0,19800.0,17.3775,17.4193,17.3775,17.4053,19800.0
2007-01-22 11:40:00,25.02,25.03,24.97,24.99,10200.0,17.4193,17.4262,17.3845,17.3984,10200.0
2007-01-22 11:45:00,24.99,24.99,24.97,24.98,3800.0,17.3984,17.3984,17.3845,17.3914,3800.0
2007-01-22 11:50:00,24.98,25.0,24.98,25.0,10000.0,17.3914,17.4053,17.3914,17.4053,10000.0
2007-01-22 11:55:00,25.0,25.0,24.98,24.99,7000.0,17.4053,17.4053,17.3914,17.3984,7000.0
2007-01-22 12:00:00,24.99,25.0,24.98,25.0,10800.0,17.3984,17.4053,17.3914,17.4053,10800.0
2007-01-22 12:05:00,25.0,25.0,24.99,25.0,8200.0,17.4053,17.4053,17.3984,17.4053,8200.0
2007-01-22 12:10:00,25.0,25.0,24.96,24.99,17600.0,17.4053,17.4053,17.3775,17.3984,17600.0
2007-01-22 12:15:00,25.0,25.0,24.93,24.99,12200.0,17.4053,17.4053,17.3566,17.3984,12200.0
2007-01-22 12:20:00,24.99,24.99,24.97,24.98,4800.0,17.3984,17.3984,17.3845,17.3914,4800.0
2007-01-22 12:25:00,24.98,24.99,24.97,24.99,20800.0,17.3914,17.3984,17.3845,17.3984,20800.0
2007-01-22 12:30:00,24.98,24.99,24.97,24.99,10400.0,17.3914,17.3984,17.3845,17.3984,10400.0
2007-01-22 12:35:00,24.99,25.0,24.94,24.95,9400.0,17.3984,17.4053,17.3636,17.3705,9400.0
2007-01-22 12:40:00,24.94,24.96,24.92,24.92,29800.0,17.3636,17.3775,17.3496,17.3496,29800.0
2007-01-22 12:45:00,24.91,24.91,24.86,24.88,33600.0,17.3427,17.3427,17.3079,17.3218,33600.0
2007-01-22 12:50:00,24.89,24.91,24.88,24.89,30200.0,17.3288,17.3427,17.3218,17.3288,30200.0
2007-01-22 12:55:00,24.88,24.91,24.88,24.9,17600.0,17.3218,17.3427,17.3218,17.3357,17600.0
2007-01-22 13:00:00,24.9,24.96,24.9,24.96,60600.0,17.3357,17.3775,17.3357,17.3775,60600.0
2007-01-22 13:05:00,24.96,24.96,24.92,24.95,54000.0,17.3775,17.3775,17.3496,17.3705,54000.0
2007-01-22 13:10:00,24.95,24.97,24.91,24.96,58200.0,17.3705,17.3845,17.3427,17.3775,58200.0
2007-01-22 13:15:00,24.97,24.97,24.89,24.97,99800.0,17.3845,17.3845,17.3288,17.3845,99800.0
2007-01-22 13:20:00,24.96,24.98,24.9,24.93,64200.0,17.3775,17.3914,17.3357,17.3566,64200.0
2007-01-22 13:25:00,24.93,24.94,24.86,24.92,99600.0,17.3566,17.3636,17.3079,17.3496,99600.0
2007-01-22 13:30:00,24.93,24.95,24.93,24.93,42200.0,17.3566,17.3705,17.3566,17.3566,42200.0
2007-01-22 13:35:00,24.93,24.93,24.89,24.91,51400.0,17.3566,17.3566,17.3288,17.3427,51400.0
2007-01-22 13:40:00,24.91,24.93,24.88,24.93,31800.0,17.3427,17.3566,17.3218,17.3566,31800.0
2007-01-22 13:45:00,24.92,24.93,24.86,24.86,32000.0,17.3496,17.3566,17.3079,17.3079,32000.0
2007-01-22 13:50:00,24.87,24.9,24.85,24.89,43600.0,17.3148,17.3357,17.3009,17.3288,43600.0
2007-01-22 13:55:00,24.89,24.95,24.89,24.93,25400.0,17.3288,17.3705,17.3288,17.3566,25400.0
2007-01-22 14:00:00,24.94,24.96,24.92,24.96,316000.0,17.3636,17.3775,17.3496,17.3775,316000.0
2007-01-22 14:05:00,24.98,24.98,24.93,24.94,39200.0,17.3914,17.3914,17.3566,17.3636,39200.0
2007-01-22 14:10:00,24.94,24.97,24.88,24.89,74800.0,17.3636,17.3845,17.3218,17.3288,74800.0
2007-01-22 14:15:00,24.9,24.93,24.9,24.93,19800.0,17.3357,17.3566,17.3357,17.3566,19800.0
2007-01-22 14:20:00,24.93,24.97,24.93,24.95,25800.0,17.3566,17.3845,17.3566,17.3705,25800.0
2007-01-22 14:25:00,24.95,24.96,24.93,24.95,18000.0,17.3705,17.3775,17.3566,17.3705,18000.0
2007-01-22 14:30:00,24.96,24.96,24.93,24.94,18000.0,17.3775,17.3775,17.3566,17.3636,18000.0
2007-01-22 14:35:00,24.95,24.99,24.93,24.97,18400.0,17.3705,17.3984,17.3566,17.3845,18400.0
2007-01-22 14:40:00,24.98,25.0,24.97,25.0,23400.0,17.3914,17.4053,17.3845,17.4053,23400.0
2007-01-22 14:45:00,24.99,25.0,24.97,25.0,51000.0,17.3984,17.4053,17.3845,17.4053,51000.0
2007-01-22 14:50:00,24.99,24.99,24.98,24.99,25600.0,17.3984,17.3984,17.3914,17.3984,25600.0
2007-01-22 14:55:00,24.99,25.04,24.98,24.98,25000.0,17.3984,17.4332,17.3914,17.3914,25000.0
2007-01-22 15:00:00,24.98,25.0,24.95,24.96,30000.0,17.3914,17.4053,17.3705,17.3775,30000.0
2007-01-22 15:05:00,24.95,24.97,24.93,24.97,15600.0,17.3705,17.3845,17.3566,17.3845,15600.0
2007-01-22 15:10:00,24.97,24.98,24.93,24.94,12600.0,17.3845,17.3914,17.3566,17.3636,12600.0
2007-01-22 15:15:00,24.93,24.93,24.9,24.9,19200.0,17.3566,17.3566,17.3357,17.3357,19200.0
2007-01-22 15:20:00,24.89,24.91,24.87,24.9,31200.0,17.3288,17.3427,17.3148,17.3357,31200.0
2007-01-22 15:25:00,24.9,24.91,24.86,24.86,53400.0,17.3357,17.3427,17.3079,17.3079,53400.0
2007-01-22 15:30:00,24.87,24.88,24.85,24.86,51800.0,17.3148,17.3218,17.3009,17.3079,51800.0
2007-01-22 15:35:00,24.86,24.86,24.84,24.84,38000.0,17.3079,17.3079,17.2939,17.2939,38000.0
2007-01-22 15:40:00,24.84,24.84,24.8,24.83,70200.0,17.2939,17.2939,17.2661,17.287,70200.0
2007-01-22 15:45:00,24.84,24.85,24.83,24.84,57800.0,17.2939,17.3009,17.287,17.2939,57800.0
2007-01-22 15:50:00,24.84,24.92,24.83,24.9,68800.0,17.2939,17.3496,17.287,17.3357,68800.0
2007-01-22 15:55:00,24.9,24.9,24.84,24.88,65600.0,17.3357,17.3357,17.2939,17.3218,65600.0
2007-01-23 09:30:00,24.78,24.85,24.74,24.74,23000.0,17.2522,17.3009,17.2243,17.2243,23000.0
2007-01-23 09:35:00,24.73,24.75,24.64,24.64,15200.0,17.2174,17.2313,17.1547,17.1547,15200.0
2007-01-23 09:40:00,24.67,24.67,24.6,24.6,45400.0,17.1756,17.1756,17.1269,17.1269,45400.0
2007-01-23 09:45:00,24.59,24.61,24.58,24.6,54000.0,17.1199,17.1338,17.1129,17.1269,54000.0
2007-01-23 09:50:00,24.61,24.68,24.6,24.64,39800.0,17.1338,17.1825,17.1269,17.1547,39800.0
2007-01-23 09:55:00,24.64,24.7,24.63,24.63,41800.0,17.1547,17.1965,17.1477,17.1477,41800.0
2007-01-23 10:00:00,24.63,24.68,24.6,24.64,18200.0,17.1477,17.1825,17.1269,17.1547,18200.0
2007-01-23 10:05:00,24.62,24.68,24.61,24.65,10600.0,17.1408,17.1825,17.1338,17.1617,10600.0
2007-01-23 10:10:00,24.66,24.7,24.65,24.66,20000.0,17.1686,17.1965,17.1617,17.1686,20000.0
2007-01-23 10:15:00,24.66,24.7,24.65,24.68,15600.0,17.1686,17.1965,17.1617,17.1825,15600.0
2007-01-23 10:20:00,24.7,24.72,24.67,24.71,31200.0,17.1965,17.2104,17.1756,17.2034,31200.0
2007-01-23 10:25:00,24.7,24.7,24.67,24.67,19800.0,17.1965,17.1965,17.1756,17.1756,19800.0
2007-01-23 10:30:00,24.68,24.68,24.65,24.65,16800.0,17.1825,17.1825,17.1617,17.1617,16800.0
2007-01-23 10:35:00,24.66,24.68,24.65,24.65,10600.0,17.1686,17.1825,17.1617,17.1617,10600.0
2007-01-23 10:40:00,24.65,24.66,24.61,24.64,36600.0,17.1617,17.1686,17.1338,17.1547,36600.0
2007-01-23 10:45:00,24.64,24.65,24.63,24.64,31000.0,17.1547,17.1617,17.1477,17.1547,31000.0
2007-01-23 10:50:00,24.64,24.65,24.64,24.64,10800.0,17.1547,17.1617,17.1547,17.1547,10800.0
2007-01-23 10:55:00,24.64,24.66,24.6,24.6,17000.0,17.1547,17.1686,17.1269,17.1269,17000.0
2007-01-23 11:00:00,24.59,24.61,24.58,24.59,31800.0,17.1199,17.1338,17.1129,17.1199,31800.0
2007-01-23 11:05:00,24.59,24.68,24.59,24.63,39600.0,17.1199,17.1825,17.1199,17.1477,39600.0
2007-01-23 11:10:00,24.61,24.69,24.6,24.69,41200.0,17.1338,17.1895,17.1269,17.1895,41200.0
2007-01-23 11:15:00,24.69,24.7,24.67,24.68,13000.0,17.1895,17.1965,17.1756,17.1825,13000.0
2007-01-23 11:20:00,24.68,24.68,24.65,24.66,38800.0,17.1825,17.1825,17.1617,17.1686,38800.0
2007-01-23 11:25:00,24.66,24.67,24.66,24.67,12200.0,17.1686,17.1756,17.1686,17.1756,12200.0
2007-01-23 11:30:00,24.67,24.68,24.66,24.68,38200.0,17.1756,17.1825,17.1686,17.1825,38200.0
2007-01-23 11:35:00,24.67,24.68,24.64,24.66,43200.0,17.1756,17.1825,17.1547,17.1686,43200.0
2007-01-23 11:40:00,24.66,24.69,24.64,24.68,62800.0,17.1686,17.1895,17.1547,17.1825,62800.0
2007-01-23 11:45:00,24.67,24.68,24.64,24.67,38600.0,17.1756,17.1825,17.1547,17.1756,38600.0
2007-01-23 11:50:00,24.67,24.68,24.67,24.68,10200.0,17.1756,17.1825,17.1756,17.1825,10200.0
2007-01-23 11:55:00,24.68,24.68,24.66,24.67,17600.0,17.1825,17.1825,17.1686,17.1756,17600.0
2007-01-23 12:00:00,24.67,24.69,24.67,24.68,40800.0,17.1756,17.1895,17.1756,17.1825,40800.0
2007-01-23 12:05:00,24.68,24.72,24.68,24.71,23400.0,17.1825,17.2104,17.1825,17.2034,23400.0
2007-01-23 12:10:00,24.71,24.72,24.69,24.72,12600.0,17.2034,17.2104,17.1895,17.2104,12600.0
2007-01-23 12:15:00,24.71,24.73,24.68,24.71,68600.0,17.2034,17.2174,17.1825,17.2034,68600.0
2007-01-23 12:20:00,24.7,24.71,24.66,24.66,29600.0,17.1965,17.2034,17.1686,17.1686,29600.0
2007-01-23 12:25:00,24.66,24.7,24.64,24.7,7800.0,17.1686,17.1965,17.1547,17.1965,7800.0
2007-01-23 12:30:00,24.68,24.69,24.63,24.64,33800.0,17.1825,17.1895,17.1477,17.1547,33800.0
2007-01-23 12:35:00,24.64,24.68,24.61,24.62,38000.0,17.1547,17.1825,17.1338,17.1408,38000.0
2007-01-23 12:40:00,24.64,24.67,24.64,24.67,25200.0,17.1547,17.1756,17.1547,17.1756,25200.0
2007-01-23 12:45:00,24.67,24.72,24.66,24.71,21000.0,17.1756,17.2104,17.1686,17.2034,21000.0
2007-01-23 12:50:00,24.71,24.74,24.71,24.73,27600.0,17.2034,17.2243,17.2034,17.2174,27600.0
2007-01-23 12:55:00,24.74,24.74,24.71,24.73,18000.0,17.2243,17.2243,17.2034,17.2174,18000.0
2007-01-23 13:00:00,24.73,24.73,24.7,24.72,25200.0,17.2174,17.2174,17.1965,17.2104,25200.0
2007-01-23 13:05:00,24.73,24.73,24.65,24.67,19200.0,17.2174,17.2174,17.1617,17.1756,19200.0
2007-01-23 13:10:00,24.67,24.68,24.65,24.68,12200.0,17.1756,17.1825,17.1617,17.1825,12200.0
2007-01-23 13:15:00,24.68,24.7,24.68,24.7,8600.0,17.1825,17.1965,17.1825,17.1965,8600.0
2007-01-23 13:20:00,24.7,24.7,24.67,24.68,16600.0,17.1965,17.1965,17.1756,17.1825,16600.0
2007-01-23 13:25:00,24.69,24.71,24.67,24.67,13400.0,17.1895,17.2034,17.1756,17.1756,13400.0
2007-01-23 13:30:00,24.67,24.71,24.66,24.7,49800.0,17.1756,17.2034,17.1686,17.1965,49800.0
2007-01-23 13:35:00,24.69,24.71,24.69,24.71,5400.0,17.1895,17.2034,17.1895,17.2034,5400.0
2007-01-23 13:40:00,24.7,24.71,24.67,24.71,15800.0,17.1965,17.2034,17.1756,17.2034,15800.0
2007-01-23 13:45:00,24.71,24.72,24.67,24.68,39000.0,17.2034,17.2104,17.1756,17.1825,39000.0
2007-01-23 13:50:00,24.68,24.68,24.66,24.68,8200.0,17.1825,17.1825,17.1686,17.1825,8200.0
2007-01-23 13:55:00,24.68,24.71,24.64,24.65,588800.0,17.1825,17.2034,17.1547,17.1617,588800.0
2007-01-23 14:00:00,24.66,24.69,24.66,24.69,15000.0,17.1686,17.1895,17.1686,17.1895,15000.0
2007-01-23 14:05:00,24.69,24.69,24.64,24.65,14800.0,17.1895,17.1895,17.1547,17.1617,14800.0
2007-01-23 14:10:00,24.65,24.66,24.61,24.61,15000.0,17.1617,17.1686,17.1338,17.1338,15000.0
2007-01-23 14:15:00,24.62,24.65,24.61,24.65,11000.0,17.1408,17.1617,17.1338,17.1617,11000.0
2007-01-23 14:20:00,24.65,24.66,24.63,24.63,17600.0,17.1617,17.1686,17.1477,17.1477,17600.0
2007-01-23 14:25:00,24.63,24.63,24.61,24.62,6600.0,17.1477,17.1477,17.1338,17.1408,6600.0
2007-01-23 14:30:00,24.61,24.61,24.54,24.54,25000.0,17.1338,17.1338,17.0851,17.0851,25000.0
2007-01-23 14:35:00,24.54,24.58,24.54,24.58,14200.0,17.0851,17.1129,17.0851,17.1129,14200.0
2007-01-23 14:40:00,24.59,24.6,24.54,24.56,29800.0,17.1199,17.1269,17.0851,17.099,29800.0
2007-01-23 14:45:00,24.56,24.56,24.53,24.56,17200.0,17.099,17.099,17.0781,17.099,17200.0
2007-01-23 14:50:00,24.57,24.58,24.53,24.53,18000.0,17.106,17.1129,17.0781,17.0781,18000.0
2007-01-23 14:55:00,24.53,24.6,24.53,24.6,13600.0,17.0781,17.1269,17.0781,17.1269,13600.0
2007-01-23 15:00:00,24.59,24.59,24.55,24.55,24600.0,17.1199,17.1199,17.092,17.092,24600.0
2007-01-23 15:05:00,24.55,24.56,24.55,24.56,20200.0,17.092,17.099,17.092,17.099,20200.0
2007-01-23 15:10:00,24.56,24.6,24.56,24.59,13800.0,17.099,17.1269,17.099,17.1199,13800.0
2007-01-23 15:15:00,24.59,24.63,24.59,24.63,25200.0,17.1199,17.1477,17.1199,17.1477,25200.0
2007-01-23 15:20:00,24.64,24.64,24.6,24.63,19200.0,17.1547,17.1547,17.1269,17.1477,19200.0
2007-01-23 15:25:00,24.63,24.67,24.63,24.63,20600.0,17.1477,17.1756,17.1477,17.1477,20600.0
2007-01-23 15:30:00,24.64,24.66,24.63,24.65,12400.0,17.1547,17.1686,17.1477,17.1617,12400.0
2007-01-23 15:35:00,24.66,24.67,24.65,24.67,13200.0,17.1686,17.1756,17.1617,17.1756,13200.0
2007-01-23 15:40:00,24.66,24.68,24.64,24.64,15800.0,17.1686,17.1825,17.1547,17.1547,15800.0
2007-01-23 15:45:00,24.64,24.68,24.64,24.67,40600.0,17.1547,17.1825,17.1547,17.1756,40600.0
2007-01-23 15:50:00,24.66,24.68,24.66,24.67,38400.0,17.1686,17.1825,17.1686,17.1756,38400.0
2007-01-23 15:55:00,24.67,24.68,24.67,24.68,37600.0,17.1756,17.1825,17.1756,17.1825,37600.0
2007-01-24 09:30:00,24.7,24.71,24.65,24.71,27600.0,17.1965,17.2034,17.1617,17.2034,27600.0
2007-01-24 09:35:00,24.71,24.76,24.7,24.7,24200.0,17.2034,17.2382,17.1965,17.1965,24200.0
2007-01-24 09:40:00,24.7,24.7,24.59,24.61,20800.0,17.1965,17.1965,17.1199,17.1338,20800.0
2007-01-24 09:45:00,24.59,24.6,24.51,24.52,17600.0,17.1199,17.1269,17.0642,17.0712,17600.0
2007-01-24 09:50:00,24.52,24.57,24.5,24.55,32000.0,17.0712,17.106,17.0572,17.092,32000.0
2007-01-24 09:55:00,24.55,24.55,24.52,24.53,21800.0,17.092,17.092,17.0712,17.0781,21800.0
2007-01-24 10:00:00,24.53,24.58,24.53,24.55,24600.0,17.0781,17.1129,17.0781,17.092,24600.0
2007-01-24 10:05:00,24.55,24.57,24.52,24.54,24200.0,17.092,17.106,17.0712,17.0851,24200.0
2007-01-24 10:10:00,24.55,24.56,24.52,24.56,37200.0,17.092,17.099,17.0712,17.099,37200.0
2007-01-24 10:15:00,24.56,24.67,24.56,24.64,82800.0,17.099,17.1756,17.099,17.1547,82800.0
2007-01-24 10:20:00,24.64,24.65,24.61,24.63,71800.0,17.1547,17.1617,17.1338,17.1477,71800.0
2007-01-24 10:25:00,24.63,24.66,24.63,24.63,23800.0,17.1477,17.1686,17.1477,17.1477,23800.0
2007-01-24 10:30:00,24.64,24.68,24.64,24.68,26200.0,17.1547,17.1825,17.1547,17.1825,26200.0
2007-01-24 10:35:00,24.68,24.68,24.63,24.64,46200.0,17.1825,17.1825,17.1477,17.1547,46200.0
2007-01-24 10:40:00,24.64,24.71,24.62,24.71,15200.0,17.1547,17.2034,17.1408,17.2034,15200.0
2007-01-24 10:45:00,24.71,24.72,24.68,24.7,29800.0,17.2034,17.2104,17.1825,17.1965,29800.0
2007-01-24 10:50:00,24.68,24.7,24.65,24.65,58400.0,17.1825,17.1965,17.1617,17.1617,58400.0
2007-01-24 10:55:00,24.66,24.66,24.61,24.61,23800.0,17.1686,17.1686,17.1338,17.1338,23800.0
2007-01-24 11:00:00,24.61,24.65,24.61,24.65,13600.0,17.1338,17.1617,17.1338,17.1617,13600.0
2007-01-24 11:05:00,24.65,24.65,24.61,24.63,17600.0,17.1617,17.1617,17.1338,17.1477,17600.0
2007-01-24 11:10:00,24.63,24.63,24.61,24.61,27800.0,17.1477,17.1477,17.1338,17.1338,27800.0
2007-01-24 11:15:00,24.61,24.63,24.61,24.63,9600.0,17.1338,17.1477,17.1338,17.1477,9600.0
2007-01-24 11:20:00,24.63,24.64,24.61,24.61,28200.0,17.1477,17.1547,17.1338,17.1338,28200.0
2007-01-24 11:25:00,24.61,24.64,24.61,24.64,9400.0,17.1338,17.1547,17.1338,17.1547,9400.0
2007-01-24 11:30:00,24.65,24.65,24.63,24.64,12000.0,17.1617,17.1617,17.1477,17.1547,12000.0
2007-01-24 11:35:00,24.64,24.65,24.63,24.65,9800.0,17.1547,17.1617,17.1477,17.1617,9800.0
2007-01-24 11:40:00,24.65,24.71,24.65,24.71,25200.0,17.1617,17.2034,17.1617,17.2034,25200.0
2007-01-24 11:45:00,24.71,24.74,24.71,24.74,8800.0,17.2034,17.2243,17.2034,17.2243,8800.0
2007-01-24 11:50:00,24.74,24.75,24.72,24.72,11400.0,17.2243,17.2313,17.2104,17.2104,11400.0
2007-01-24 11:55:00,24.72,24.74,24.7,24.73,27600.0,17.2104,17.2243,17.1965,17.2174,27600.0
2007-01-24 12:00:00,24.72,24.73,24.71,24.73,7800.0,17.2104,17.2174,17.2034,17.2174,7800.0
2007-01-24 12:05:00,24.74,24.75,24.73,24.73,33600.0,17.2243,17.2313,17.2174,17.2174,33600.0
2007-01-24 12:10:00,24.74,24.74,24.73,24.73,9000.0,17.2243,17.2243,17.2174,17.2174,9000.0
2007-01-24 12:15:00,24.73,24.74,24.73,24.74,3000.0,17.2174,17.2243,17.2174,17.2243,3000.0
2007-01-24 12:20:00,24.74,24.74,24.7,24.71,5600.0,17.2243,17.2243,17.1965,17.2034,5600.0
2007-01-24 12:25:00,24.7,24.74,24.7,24.73,14000.0,17.1965,17.2243,17.1965,17.2174,14000.0
2007-01-24 12:30:00,24.73,24.75,24.73,24.73,13800.0,17.2174,17.2313,17.2174,17.2174,13800.0
2007-01-24 12:35:00,24.74,24.75,24.73,24.74,16400.0,17.2243,17.2313,17.2174,17.2243,16400.0
2007-01-24 12:40:00,24.74,24.74,24.72,24.72,5600.0,17.2243,17.2243,17.2104,17.2104,5600.0
2007-01-24 12:45:00,24.73,24.73,24.68,24.68,6600.0,17.2174,17.2174,17.1825,17.1825,6600.0
2007-01-24 12:50:00,24.68,24.7,24.67,24.69,10200.0,17.1825,17.1965,17.1756,17.1895,10200.0
2007-01-24 12:55:00,24.69,24.71,24.68,24.68,4400.0,17.1895,17.2034,17.1825,17.1825,4400.0
2007-01-24 13:00:00,24.69,24.71,24.68,24.71,10800.0,17.1895,17.2034,17.1825,17.2034,10800.0
2007-01-24 13:05:00,24.71,24.72,24.65,24.67,27200.0,17.2034,17.2104,17.1617,17.1756,27200.0
2007-01-24 13:10:00,24.68,24.75,24.67,24.75,25600.0,17.1825,17.2313,17.1756,17.2313,25600.0
2007-01-24 13:15:00,24.75,24.79,24.75,24.79,4400.0,17.2313,17.2591,17.2313,17.2591,4400.0
2007-01-24 13:20:00,24.8,24.81,24.73,24.73,21200.0,17.2661,17.2731,17.2174,17.2174,21200.0
2007-01-24 13:25:00,24.75,24.75,24.75,24.75,1600.0,17.2313,17.2313,17.2313,17.2313,1600.0
2007-01-24 13:30:00,24.73,24.73,24.7,24.72,15400.0,17.2174,17.2174,17.1965,17.2104,15400.0
2007-01-24 13:35:00,24.73,24.75,24.73,24.73,8200.0,17.2174,17.2313,17.2174,17.2174,8200.0
2007-01-24 13:40:00,24.73,24.75,24.73,24.75,3200.0,17.2174,17.2313,17.2174,17.2313,3200.0
2007-01-24 13:45:00,24.74,24.76,24.74,24.75,3800.0,17.2243,17.2382,17.2243,17.2313,3800.0
2007-01-24 13:50:00,24.75,24.76,24.75,24.76,7800.0,17.2313,17.2382,17.2313,17.2382,7800.0
2007-01-24 13:55:00,24.76,24.78,24.75,24.77,9200.0,17.2382,17.2522,17.2313,17.2452,9200.0
2007-01-24 14:00:00,24.77,24.78,24.76,24.77,7200.0,17.2452,17.2522,17.2382,17.2452,7200.0
2007-01-24 14:05:00,24.76,24.77,24.76,24.77,8800.0,17.2382,17.2452,17.2382,17.2452,8800.0
2007-01-24 14:10:00,24.77,24.77,24.71,24.72,7200.0,17.2452,17.2452,17.2034,17.2104,7200.0
2007-01-24 14:15:00,24.71,24.72,24.68,24.71,14200.0,17.2034,17.2104,17.1825,17.2034,14200.0
2007-01-24 14:20:00,24.71,24.71,24.68,24.7,10000.0,17.2034,17.2034,17.1825,17.1965,10000.0
2007-01-24 14:25:00,24.7,24.71,24.68,24.69,9400.0,17.1965,17.2034,17.1825,17.1895,9400.0
2007-01-24 14:30:00,24.69,24.7,24.68,24.69,10400.0,17.1895,17.1965,17.1825,17.1895,10400.0
2007-01-24 14:35:00,24.68,24.69,24.67,24.69,12600.0,17.1825,17.1895,17.1756,17.1895,12600.0
2007-01-24 14:40:00,24.69,24.7,24.68,24.68,12800.0,17.1895,17.1965,17.1825,17.1825,12800.0
2007-01-24 14:45:00,24.69,24.7,24.68,24.69,9600.0,17.1895,17.1965,17.1825,17.1895,9600.0
2007-01-24 14:50:00,24.68,24.7,24.66,24.68,23600.0,17.1825,17.1965,17.1686,17.1825,23600.0
2007-01-24 14:55:00,24.67,24.7,24.67,24.68,17400.0,17.1756,17.1965,17.1756,17.1825,17400.0
2007-01-24 15:00:00,24.68,24.7,24.65,24.66,17000.0,17.1825,17.1965,17.1617,17.1686,17000.0
2007-01-24 15:05:00,24.65,24.69,24.65,24.69,16800.0,17.1617,17.1895,17.1617,17.1895,16800.0
2007-01-24 15:10:00,24.69,24.7,24.67,24.67,14400.0,17.1895,17.1965,17.1756,17.1756,14400.0
2007-01-24 15:15:00,24.67,24.67,24.64,24.65,11400.0,17.1756,17.1756,17.1547,17.1617,11400.0
2007-01-24 15:20:00,24.65,24.65,24.64,24.64,19200.0,17.1617,17.1617,17.1547,17.1547,19200.0
2007-01-24 15:25:00,24.64,24.64,24.63,24.64,16800.0,17.1547,17.1547,17.1477,17.1547,16800.0
2007-01-24 15:30:00,24.64,24.66,24.64,24.64,18800.0,17.1547,17.1686,17.1547,17.1547,18800.0
2007-01-24 15:35:00,24.64,24.66,24.63,24.66,19600.0,17.1547,17.1686,17.1477,17.1686,19600.0
2007-01-24 15:40:00,24.65,24.67,24.65,24.66,23400.0,17.1617,17.1756,17.1617,17.1686,23400.0
2007-01-24 15:45:00,24.65,24.65,24.63,24.64,24400.0,17.1617,17.1617,17.1477,17.1547,24400.0
2007-01-24 15:50:00,24.64,24.64,24.6,24.61,49200.0,17.1547,17.1547,17.1269,17.1338,49200.0
2007-01-24 15:55:00,24.61,24.64,24.61,24.63,40800.0,17.1338,17.1547,17.1338,17.1477,40800.0
2007-01-25 09:30:00,24.64,24.64,24.59,24.63,12000.0,17.1547,17.1547,17.1199,17.1477,12000.0
2007-01-25 09:35:00,24.61,24.64,24.55,24.55,13200.0,17.1338,17.1547,17.092,17.092,13200.0
2007-01-25 09:40:00,24.56,24.56,24.47,24.48,31600.0,17.099,17.099,17.0363,17.0433,31600.0
2007-01-25 09:45:00,24.46,24.47,24.43,24.46,12400.0,17.0294,17.0363,17.0085,17.0294,12400.0
2007-01-25 09:50:00,24.47,24.5,24.47,24.5,29800.0,17.0363,17.0572,17.0363,17.0572,29800.0
2007-01-25 09:55:00,24.5,24.5,24.49,24.49,12400.0,17.0572,17.0572,17.0503,17.0503,12400.0
2007-01-25 10:00:00,24.49,24.5,24.42,24.45,19600.0,17.0503,17.0572,17.0015,17.0224,19600.0
2007-01-25 10:05:00,24.46,24.48,24.46,24.46,12200.0,17.0294,17.0433,17.0294,17.0294,12200.0
2007-01-25 10:10:00,24.45,24.48,24.43,24.47,15200.0,17.0224,17.0433,17.0085,17.0363,15200.0
2007-01-25 10:15:00,24.46,24.46,24.39,24.4,28200.0,17.0294,17.0294,16.9806,16.9876,28200.0
2007-01-25 10:20:00,24.4,24.41,24.37,24.38,19600.0,16.9876,16.9946,16.9667,16.9737,19600.0
2007-01-25 10:25:00,24.38,24.39,24.35,24.37,32400.0,16.9737,16.9806,16.9528,16.9667,32400.0
2007-01-25 10:30:00,24.36,24.41,24.34,24.38,14600.0,16.9598,16.9946,16.9458,16.9737,14600.0
2007-01-25 10:35:00,24.39,24.41,24.36,24.36,14400.0,16.9806,16.9946,16.9598,16.9598,14400.0
2007-01-25 10:40:00,24.37,24.44,24.36,24.44,29600.0,16.9667,17.0155,16.9598,17.0155,29600.0
2007-01-25 10:45:00,24.43,24.46,24.42,24.46,20400.0,17.0085,17.0294,17.0015,17.0294,20400.0
2007-01-25 10:50:00,24.46,24.48,24.44,24.46,17400.0,17.0294,17.0433,17.0155,17.0294,17400.0
2007-01-25 10:55:00,24.45,24.47,24.43,24.45,15800.0,17.0224,17.0363,17.0085,17.0224,15800.0
2007-01-25 11:00:00,24.44,24.53,24.43,24.53,24600.0,17.0155,17.0781,17.0085,17.0781,24600.0
2007-01-25 11:05:00,24.52,24.54,24.51,24.52,18000.0,17.0712,17.0851,17.0642,17.0712,18000.0
2007-01-25 11:10:00,24.54,24.54,24.52,24.53,9800.0,17.0851,17.0851,17.0712,17.0781,9800.0
2007-01-25 11:15:00,24.53,24.54,24.5,24.51,8200.0,17.0781,17.0851,17.0572,17.0642,8200.0
2007-01-25 11:20:00,24.51,24.51,24.49,24.49,8000.0,17.0642,17.0642,17.0503,17.0503,8000.0
2007-01-25 11:25:00,24.49,24.5,24.47,24.48,13000.0,17.0503,17.0572,17.0363,17.0433,13000.0
2007-01-25 11:30:00,24.48,24.49,24.45,24.45,7800.0,17.0433,17.0503,17.0224,17.0224,7800.0
2007-01-25 11:35:00,24.43,24.45,24.38,24.38,15200.0,17.0085,17.0224,16.9737,16.9737,15200.0
2007-01-25 11:40:00,24.39,24.4,24.36,24.36,71600.0,16.9806,16.9876,16.9598,16.9598,71600.0
2007-01-25 11:45:00,24.36,24.38,24.36,24.37,10200.0,16.9598,16.9737,16.9598,16.9667,10200.0
2007-01-25 11:50:00,24.37,24.38,24.36,24.37,6600.0,16.9667,16.9737,16.9598,16.9667,6600.0
2007-01-25 11:55:00,24.37,24.38,24.36,24.38,13200.0,16.9667,16.9737,16.9598,16.9737,13200.0
2007-01-25 12:00:00,24.38,24.39,24.36,24.36,21400.0,16.9737,16.9806,16.9598,16.9598,21400.0
2007-01-25 12:05:00,24.36,24.4,24.35,24.38,36800.0,16.9598,16.9876,16.9528,16.9737,36800.0
2007-01-25 12:10:00,24.38,24.38,24.36,24.38,20000.0,16.9737,16.9737,16.9598,16.9737,20000.0
2007-01-25 12:15:00,24.38,24.38,24.36,24.36,15200.0,16.9737,16.9737,16.9598,16.9598,15200.0
2007-01-25 12:20:00,24.36,24.36,24.34,24.35,5200.0,16.9598,16.9598,16.9458,16.9528,5200.0
2007-01-25 12:25:00,24.33,24.34,24.31,24.31,5000.0,16.9389,16.9458,16.9249,16.9249,5000.0
2007-01-25 12:30:00,24.31,24.31,24.26,24.26,7200.0,16.9249,16.9249,16.8901,16.8901,7200.0
2007-01-25 12:35:00,24.27,24.29,24.27,24.28,4800.0,16.8971,16.911,16.8971,16.9041,4800.0
2007-01-25 12:40:00,24.28,24.28,24.27,24.27,2800.0,16.9041,16.9041,16.8971,16.8971,2800.0
2007-01-25 12:45:00,24.27,24.27,24.26,24.26,2600.0,16.8971,16.8971,16.8901,16.8901,2600.0
2007-01-25 12:50:00,24.26,24.26,24.22,24.25,11200.0,16.8901,16.8901,16.8623,16.8832,11200.0
2007-01-25 12:55:00,24.25,24.25,24.2,24.21,15800.0,16.8832,16.8832,16.8484,16.8553,15800.0
2007-01-25 13:00:00,24.21,24.22,24.18,24.18,13400.0,16.8553,16.8623,16.8344,16.8344,13400.0
2007-01-25 13:05:00,24.18,24.25,24.18,24.23,26000.0,16.8344,16.8832,16.8344,16.8693,26000.0
2007-01-25 13:10:00,24.23,24.27,24.23,24.26,8800.0,16.8693,16.8971,16.8693,16.8901,8800.0
2007-01-25 13:15:00,24.26,24.27,24.25,24.25,10800.0,16.8901,16.8971,16.8832,16.8832,10800.0
2007-01-25 13:20:00,24.25,24.26,24.24,24.26,9600.0,16.8832,16.8901,16.8762,16.8901,9600.0
2007-01-25 13:25:00,24.25,24.27,24.25,24.27,3800.0,16.8832,16.8971,16.8832,16.8971,3800.0
2007-01-25 13:30:00,24.27,24.29,24.26,24.29,5800.0,16.8971,16.911,16.8901,16.911,5800.0
2007-01-25 13:35:00,24.3,24.34,24.3,24.34,32400.0,16.918,16.9458,16.918,16.9458,32400.0
2007-01-25 13:40:00,24.35,24.38,24.29,24.31,20000.0,16.9528,16.9737,16.911,16.9249,20000.0
2007-01-25 13:45:00,24.32,24.34,24.29,24.31,9000.0,16.9319,16.9458,16.911,16.9249,9000.0
2007-01-25 13:50:00,24.31,24.34,24.3,24.34,54000.0,16.9249,16.9458,16.918,16.9458,54000.0
2007-01-25 13:55:00,24.34,24.34,24.31,24.31,4000.0,16.9458,16.9458,16.9249,16.9249,4000.0
2007-01-25 14:00:00,24.31,24.33,24.3,24.33,27200.0,16.9249,16.9389,16.918,16.9389,27200.0
2007-01-25 14:05:00,24.33,24.34,24.31,24.31,28600.0,16.9389,16.9458,16.9249,16.9249,28600.0
2007-01-25 14:10:00,24.32,24.36,24.31,24.36,35000.0,16.9319,16.9598,16.9249,16.9598,35000.0
2007-01-25 14:15:00,24.36,24.36,24.35,24.35,25200.0,16.9598,16.9598,16.9528,16.9528,25200.0
2007-01-25 14:20:00,24.35,24.36,24.33,24.36,22600.0,16.9528,16.9598,16.9389,16.9598,22600.0
2007-01-25 14:25:00,24.36,24.36,24.32,24.33,71600.0,16.9598,16.9598,16.9319,16.9389,71600.0
2007-01-25 14:30:00,24.33,24.33,24.3,24.33,9800.0,16.9389,16.9389,16.918,16.9389,9800.0
2007-01-25 14:35:00,24.33,24.35,24.33,24.34,9400.0,16.9389,16.9528,16.9389,16.9458,9400.0
2007-01-25 14:40:00,24.34,24.35,24.31,24.34,9400.0,16.9458,16.9528,16.9249,16.9458,9400.0
2007-01-25 14:45:00,24.34,24.34,24.32,24.32,28000.0,16.9458,16.9458,16.9319,16.9319,28000.0
2007-01-25 14:50:00,24.32,24.35,24.32,24.32,14000.0,16.9319,16.9528,16.9319,16.9319,14000.0
2007-01-25 14:55:00,24.31,24.31,24.27,24.27,14400.0,16.9249,16.9249,16.8971,16.8971,14400.0
2007-01-25 15:00:00,24.27,24.28,24.25,24.25,20600.0,16.8971,16.9041,16.8832,16.8832,20600.0
2007-01-25 15:05:00,24.25,24.3,24.25,24.25,48400.0,16.8832,16.918,16.8832,16.8832,48400.0
2007-01-25 15:10:00,24.26,24.28,24.25,24.25,37000.0,16.8901,16.9041,16.8832,16.8832,37000.0
2007-01-25 15:15:00,24.27,24.28,24.25,24.27,48400.0,16.8971,16.9041,16.8832,16.8971,48400.0
2007-01-25 15:20:00,24.27,24.28,24.25,24.25,44200.0,16.8971,16.9041,16.8832,16.8832,44200.0
2007-01-25 15:25:00,24.25,24.29,24.25,24.25,35200.0,16.8832,16.911,16.8832,16.8832,35200.0
2007-01-25 15:30:00,24.25,24.29,24.25,24.28,55600.0,16.8832,16.911,16.8832,16.9041,55600.0
2007-01-25 15:35:00,24.27,24.28,24.25,24.27,23000.0,16.8971,16.9041,16.8832,16.8971,23000.0
2007-01-25 15:40:00,24.27,24.3,24.25,24.26,53400.0,16.8971,16.918,16.8832,16.8901,53400.0
2007-01-25 15:45:00,24.27,24.31,24.26,24.28,39000.0,16.8971,16.9249,16.8901,16.9041,39000.0
2007-01-25 15:50:00,24.28,24.31,24.28,24.28,50200.0,16.9041,16.9249,16.9041,16.9041,50200.0
2007-01-25 15:55:00,24.29,24.31,24.26,24.31,72600.0,16.911,16.9249,16.8901,16.9249,72600.0
2007-01-26 09:30:00,24.48,24.52,24.48,24.52,18400.0,17.0433,17.0712,17.0433,17.0712,18400.0
2007-01-26 09:35:00,24.51,24.6,24.24,24.58,71600.0,17.0642,17.1269,16.8762,17.1129,71600.0
2007-01-26 09:40:00,24.61,24.61,24.5,24.61,19000.0,17.1338,17.1338,17.0572,17.1338,19000.0
2007-01-26 09:45:00,24.61,24.61,24.54,24.54,55000.0,17.1338,17.1338,17.0851,17.0851,55000.0
2007-01-26 09:50:00,24.54,24.62,24.54,24.61,44000.0,17.0851,17.1408,17.0851,17.1338,44000.0
2007-01-26 09:55:00,24.61,24.62,24.59,24.62,49400.0,17.1338,17.1408,17.1199,17.1408,49400.0
2007-01-26 10:00:00,24.61,24.73,24.6,24.62,77800.0,17.1338,17.2174,17.1269,17.1408,77800.0
2007-01-26 10:05:00,24.62,24.71,24.6,24.69,57800.0,17.1408,17.2034,17.1269,17.1895,57800.0
2007-01-26 10:10:00,24.7,24.79,24.7,24.79,95200.0,17.1965,17.2591,17.1965,17.2591,95200.0
2007-01-26 10:15:00,24.8,24.8,24.76,24.79,27600.0,17.2661,17.2661,17.2382,17.2591,27600.0
2007-01-26 10:20:00,24.79,24.85,24.79,24.81,40000.0,17.2591,17.3009,17.2591,17.2731,40000.0
2007-01-26 10:25:00,24.81,24.85,24.79,24.85,14000.0,17.2731,17.3009,17.2591,17.3009,14000.0
2007-01-26 10:30:00,24.84,24.93,24.84,24.89,41000.0,17.2939,17.3566,17.2939,17.3288,41000.0
2007-01-26 10:35:00,24.88,24.95,24.86,24.9,60000.0,17.3218,17.3705,17.3079,17.3357,60000.0
2007-01-26 10:40:00,24.9,24.9,24.83,24.86,41200.0,17.3357,17.3357,17.287,17.3079,41200.0
2007-01-26 10:45:00,24.86,24.9,24.83,24.83,29200.0,17.3079,17.3357,17.287,17.287,29200.0
2007-01-26 10:50:00,24.84,24.9,24.83,24.89,50200.0,17.2939,17.3357,17.287,17.3288,50200.0
2007-01-26 10:55:00,24.88,24.94,24.88,24.94,31800.0,17.3218,17.3636,17.3218,17.3636,31800.0
2007-01-26 11:00:00,24.93,25.01,24.92,24.95,52800.0,17.3566,17.4123,17.3496,17.3705,52800.0
2007-01-26 11:05:00,24.95,24.98,24.95,24.95,68000.0,17.3705,17.3914,17.3705,17.3705,68000.0
2007-01-26 11:10:00,24.96,25.01,24.95,24.98,61600.0,17.3775,17.4123,17.3705,17.3914,61600.0
2007-01-26 11:15:00,24.98,25.03,24.98,25.03,25800.0,17.3914,17.4262,17.3914,17.4262,25800.0
2007-01-26 11:20:00,25.03,25.11,25.02,25.1,34200.0,17.4262,17.4819,17.4193,17.475,34200.0
2007-01-26 11:25:00,25.1,25.1,25.04,25.06,37800.0,17.475,17.475,17.4332,17.4471,37800.0
2007-01-26 11:30:00,25.07,25.1,25.05,25.09,19200.0,17.4541,17.475,17.4401,17.468,19200.0
2007-01-26 11:35:00,25.1,25.11,25.1,25.1,10200.0,17.475,17.4819,17.475,17.475,10200.0
2007-01-26 11:40:00,25.1,25.1,25.07,25.08,9200.0,17.475,17.475,17.4541,17.461,9200.0
2007-01-26 11:45:00,25.08,25.1,25.08,25.08,22200.0,17.461,17.475,17.461,17.461,22200.0
2007-01-26 11:50:00,25.08,25.14,25.08,25.13,34600.0,17.461,17.5028,17.461,17.4958,34600.0
2007-01-26 11:55:00,25.14,25.21,25.13,25.18,57000.0,17.5028,17.5515,17.4958,17.5307,57000.0
2007-01-26 12:00:00,25.19,25.25,25.19,25.2,53200.0,17.5376,17.5794,17.5376,17.5446,53200.0
2007-01-26 12:05:00,25.2,25.23,25.2,25.2,22600.0,17.5446,17.5655,17.5446,17.5446,22600.0
2007-01-26 12:10:00,25.21,25.24,25.2,25.24,47200.0,17.5515,17.5724,17.5446,17.5724,47200.0
2007-01-26 12:15:00,25.23,25.24,25.23,25.24,18200.0,17.5655,17.5724,17.5655,17.5724,18200.0
2007-01-26 12:20:00,25.24,25.24,25.2,25.23,23800.0,17.5724,17.5724,17.5446,17.5655,23800.0
2007-01-26 12:25:00,25.24,25.26,25.24,25.26,29600.0,17.5724,17.5864,17.5724,17.5864,29600.0
2007-01-26 12:30:00,25.25,25.28,25.25,25.25,18800.0,17.5794,17.6003,17.5794,17.5794,18800.0
2007-01-26 12:35:00,25.25,25.31,25.25,25.3,43600.0,17.5794,17.6212,17.5794,17.6142,43600.0
2007-01-26 12:40:00,25.3,25.3,25.2,25.22,121000.0,17.6142,17.6142,17.5446,17.5585,121000.0
2007-01-26 12:45:00,25.22,25.25,25.2,25.25,38400.0,17.5585,17.5794,17.5446,17.5794,38400.0
2007-01-26 12:50:00,25.24,25.24,25.2,25.2,16400.0,17.5724,17.5724,17.5446,17.5446,16400.0
2007-01-26 12:55:00,25.2,25.21,25.17,25.2,13400.0,17.5446,17.5515,17.5237,17.5446,13400.0
2007-01-26 13:00:00,25.2,25.2,25.18,25.19,12200.0,17.5446,17.5446,17.5307,17.5376,12200.0
2007-01-26 13:05:00,25.19,25.2,25.1,25.11,49200.0,17.5376,17.5446,17.475,17.4819,49200.0
2007-01-26 13:10:00,25.1,25.11,25.0,25.0,38800.0,17.475,17.4819,17.4053,17.4053,38800.0
2007-01-26 13:15:00,25.01,25.03,25.0,25.02,37600.0,17.4123,17.4262,17.4053,17.4193,37600.0
2007-01-26 13:20:00,25.03,25.04,24.97,24.98,41000.0,17.4262,17.4332,17.3845,17.3914,41000.0
2007-01-26 13:25:00,24.98,25.08,24.98,25.07,35600.0,17.3914,17.461,17.3914,17.4541,35600.0
2007-01-26 13:30:00,25.08,25.13,25.08,25.13,28800.0,17.461,17.4958,17.461,17.4958,28800.0
2007-01-26 13:35:00,25.13,25.15,25.11,25.11,13200.0,17.4958,17.5098,17.4819,17.4819,13200.0
2007-01-26 13:40:00,25.11,25.15,25.11,25.14,10200.0,17.4819,17.5098,17.4819,17.5028,10200.0
2007-01-26 13:45:00,25.14,25.15,25.06,25.06,21400.0,17.5028,17.5098,17.4471,17.4471,21400.0
2007-01-26 13:50:00,25.08,25.14,25.07,25.13,14000.0,17.461,17.5028,17.4541,17.4958,14000.0
2007-01-26 13:55:00,25.13,25.15,25.03,25.04,25200.0,17.4958,17.5098,17.4262,17.4332,25200.0
2007-01-26 14:00:00,25.03,25.06,25.01,25.06,22000.0,17.4262,17.4471,17.4123,17.4471,22000.0
2007-01-26 14:05:00,25.07,25.08,25.03,25.03,25400.0,17.4541,17.461,17.4262,17.4262,25400.0
2007-01-26 14:10:00,25.04,25.08,25.04,25.08,20200.0,17.4332,17.461,17.4332,17.461,20200.0
2007-01-26 14:15:00,25.08,25.13,25.08,25.08,29000.0,17.461,17.4958,17.461,17.461,29000.0
2007-01-26 14:20:00,25.05,25.06,25.03,25.03,16600.0,17.4401,17.4471,17.4262,17.4262,16600.0
2007-01-26 14:25:00,25.03,25.04,25.0,25.0,16000.0,17.4262,17.4332,17.4053,17.4053,16000.0
2007-01-26 14:30:00,25.0,25.02,24.97,24.99,19600.0,17.4053,17.4193,17.3845,17.3984,19600.0
2007-01-26 14:35:00,25.0,25.04,25.0,25.0,17600.0,17.4053,17.4332,17.4053,17.4053,17600.0
2007-01-26 14:40:00,25.0,25.03,25.0,25.03,11800.0,17.4053,17.4262,17.4053,17.4262,11800.0
2007-01-26 14:45:00,25.02,25.05,25.02,25.04,11800.0,17.4193,17.4401,17.4193,17.4332,11800.0
2007-01-26 14:50:00,25.04,25.06,25.03,25.05,11400.0,17.4332,17.4471,17.4262,17.4401,11400.0
2007-01-26 14:55:00,25.06,25.06,25.02,25.06,12200.0,17.4471,17.4471,17.4193,17.4471,12200.0
2007-01-26 15:00:00,25.05,25.08,25.05,25.08,22800.0,17.4401,17.461,17.4401,17.461,22800.0
2007-01-26 15:05:00,25.07,25.12,25.07,25.12,22200.0,17.4541,17.4889,17.4541,17.4889,22200.0
2007-01-26 15:10:00,25.13,25.18,25.12,25.16,27800.0,17.4958,17.5307,17.4889,17.5167,27800.0
2007-01-26 15:15:00,25.15,25.17,25.08,25.08,28600.0,17.5098,17.5237,17.461,17.461,28600.0
2007-01-26 15:20:00,25.08,25.09,25.04,25.08,45600.0,17.461,17.468,17.4332,17.461,45600.0
2007-01-26 15:25:00,25.07,25.09,25.06,25.06,10200.0,17.4541,17.468,17.4471,17.4471,10200.0
2007-01-26 15:30:00,25.07,25.09,25.06,25.06,33600.0,17.4541,17.468,17.4471,17.4471,33600.0
2007-01-26 15:35:00,25.07,25.08,25.04,25.08,27800.0,17.4541,17.461,17.4332,17.461,27800.0
2007-01-26 15:40:00,25.08,25.1,25.06,25.09,37800.0,17.461,17.475,17.4471,17.468,37800.0
2007-01-26 15:45:00,25.09,25.18,25.09,25.14,39600.0,17.468,17.5307,17.468,17.5028,39600.0
2007-01-26 15:50:00,25.17,25.19,25.13,25.15,70200.0,17.5237,17.5376,17.4958,17.5098,70200.0
2007-01-26 15:55:00,25.15,25.18,25.09,25.1,75400.0,17.5098,17.5307,17.468,17.475,75400.0
2007-01-29 09:30:00,25.16,25.16,25.02,25.07,29000.0,17.5167,17.5167,17.4193,17.4541,29000.0
2007-01-29 09:35:00,25.1,25.2,25.1,25.2,15200.0,17.475,17.5446,17.475,17.5446,15200.0
2007-01-29 09:40:00,25.18,25.24,25.18,25.23,22800.0,17.5307,17.5724,17.5307,17.5655,22800.0
2007-01-29 09:45:00,25.25,25.25,25.21,25.24,21200.0,17.5794,17.5794,17.5515,17.5724,21200.0
2007-01-29 09:50:00,25.25,25.25,25.16,25.16,76800.0,17.5794,17.5794,17.5167,17.5167,76800.0
2007-01-29 09:55:00,25.17,25.2,25.17,25.18,19600.0,17.5237,17.5446,17.5237,17.5307,19600.0
2007-01-29 10:00:00,25.18,25.29,25.18,25.28,20400.0,17.5307,17.6072,17.5307,17.6003,20400.0
2007-01-29 10:05:00,25.28,25.36,25.28,25.36,24400.0,17.6003,17.656,17.6003,17.656,24400.0
2007-01-29 10:10:00,25.36,25.36,25.25,25.25,16400.0,17.656,17.656,17.5794,17.5794,16400.0
2007-01-29 10:15:00,25.25,25.35,25.25,25.35,30800.0,17.5794,17.649,17.5794,17.649,30800.0
2007-01-29 10:20:00,25.35,25.4,25.34,25.38,28000.0,17.649,17.6838,17.642,17.6699,28000.0
2007-01-29 10:25:00,25.36,25.38,25.32,25.32,8600.0,17.656,17.6699,17.6281,17.6281,8600.0
2007-01-29 10:30:00,25.32,25.34,25.29,25.3,23200.0,17.6281,17.642,17.6072,17.6142,23200.0
2007-01-29 10:35:00,25.29,25.31,25.28,25.31,12800.0,17.6072,17.6212,17.6003,17.6212,12800.0
2007-01-29 10:40:00,25.3,25.32,25.28,25.28,15400.0,17.6142,17.6281,17.6003,17.6003,15400.0
2007-01-29 10:45:00,25.28,25.3,25.27,25.29,11000.0,17.6003,17.6142,17.5933,17.6072,11000.0
2007-01-29 10:50:00,25.3,25.3,25.23,25.24,25400.0,17.6142,17.6142,17.5655,17.5724,25400.0
2007-01-29 10:55:00,25.25,25.25,25.24,25.24,29000.0,17.5794,17.5794,17.5724,17.5724,29000.0
2007-01-29 11:00:00,25.24,25.24,25.22,25.24,36000.0,17.5724,17.5724,17.5585,17.5724,36000.0
2007-01-29 11:05:00,25.24,25.24,25.18,25.19,39600.0,17.5724,17.5724,17.5307,17.5376,39600.0
2007-01-29 11:10:00,25.19,25.19,25.16,25.18,39200.0,17.5376,17.5376,17.5167,17.5307,39200.0
2007-01-29 11:15:00,25.18,25.21,25.16,25.16,38400.0,17.5307,17.5515,17.5167,17.5167,38400.0
2007-01-29 11:20:00,25.15,25.19,25.13,25.15,50400.0,17.5098,17.5376,17.4958,17.5098,50400.0
2007-01-29 11:25:00,25.15,25.18,25.13,25.17,40800.0,17.5098,17.5307,17.4958,17.5237,40800.0
2007-01-29 11:30:00,25.16,25.18,25.14,25.15,42800.0,17.5167,17.5307,17.5028,17.5098,42800.0
2007-01-29 11:35:00,25.15,25.21,25.15,25.2,52000.0,17.5098,17.5515,17.5098,17.5446,52000.0
2007-01-29 11:40:00,25.2,25.21,25.17,25.17,15600.0,17.5446,17.5515,17.5237,17.5237,15600.0
2007-01-29 11:45:00,25.17,25.21,25.14,25.18,44600.0,17.5237,17.5515,17.5028,17.5307,44600.0
2007-01-29 11:50:00,25.18,25.18,25.14,25.18,33800.0,17.5307,17.5307,17.5028,17.5307,33800.0
2007-01-29 11:55:00,25.18,25.2,25.17,25.19,4200.0,17.5307,17.5446,17.5237,17.5376,4200.0
2007-01-29 12:00:00,25.18,25.18,25.16,25.16,7200.0,17.5307,17.5307,17.5167,17.5167,7200.0
2007-01-29 12:05:00,25.16,25.17,25.14,25.15,11000.0,17.5167,17.5237,17.5028,17.5098,11000.0
2007-01-29 12:10:00,25.14,25.18,25.14,25.17,56600.0,17.5028,17.5307,17.5028,17.5237,56600.0
2007-01-29 12:15:00,25.17,25.21,25.17,25.2,41400.0,17.5237,17.5515,17.5237,17.5446,41400.0
2007-01-29 12:20:00,25.2,25.23,25.18,25.23,56600.0,17.5446,17.5655,17.5307,17.5655,56600.0
2007-01-29 12:25:00,25.22,25.23,25.19,25.21,32200.0,17.5585,17.5655,17.5376,17.5515,32200.0
2007-01-29 12:30:00,25.21,25.25,25.2,25.25,44800.0,17.5515,17.5794,17.5446,17.5794,44800.0
2007-01-29 12:35:00,25.23,25.24,25.22,25.24,64800.0,17.5655,17.5724,17.5585,17.5724,64800.0
2007-01-29 12:40:00,25.23,25.24,25.22,25.22,9000.0,17.5655,17.5724,17.5585,17.5585,9000.0
2007-01-29 12:45:00,25.22,25.25,25.21,25.25,19000.0,17.5585,17.5794,17.5515,17.5794,19000.0
2007-01-29 12:50:00,25.27,25.29,25.26,25.26,31600.0,17.5933,17.6072,17.5864,17.5864,31600.0
2007-01-29 12:55:00,25.27,25.29,25.25,25.28,17800.0,17.5933,17.6072,17.5794,17.6003,17800.0
2007-01-29 13:00:00,25.28,25.35,25.28,25.34,19400.0,17.6003,17.649,17.6003,17.642,19400.0
2007-01-29 13:05:00,25.34,25.35,25.34,25.35,14800.0,17.642,17.649,17.642,17.649,14800.0
2007-01-29 13:10:00,25.35,25.37,25.35,25.36,20000.0,17.649,17.6629,17.649,17.656,20000.0
2007-01-29 13:15:00,25.36,25.38,25.29,25.35,48400.0,17.656,17.6699,17.6072,17.649,48400.0
2007-01-29 13:20:00,25.35,25.36,25.32,25.36,41800.0,17.649,17.656,17.6281,17.656,41800.0
2007-01-29 13:25:00,25.36,25.37,25.33,25.35,24200.0,17.656,17.6629,17.6351,17.649,24200.0
2007-01-29 13:30:00,25.36,25.38,25.35,25.37,13400.0,17.656,17.6699,17.649,17.6629,13400.0
2007-01-29 13:35:00,25.37,25.38,25.35,25.35,33000.0,17.6629,17.6699,17.649,17.649,33000.0
2007-01-29 13:40:00,25.34,25.4,25.31,25.39,50200.0,17.642,17.6838,17.6212,17.6769,50200.0
2007-01-29 13:45:00,25.38,25.39,25.33,25.34,52600.0,17.6699,17.6769,17.6351,17.642,52600.0
2007-01-29 13:50:00,25.34,25.36,25.31,25.32,42200.0,17.642,17.656,17.6212,17.6281,42200.0
2007-01-29 13:55:00,25.31,25.34,25.31,25.33,35200.0,17.6212,17.642,17.6212,17.6351,35200.0
2007-01-29 14:00:00,25.32,25.33,25.28,25.29,81200.0,17.6281,17.6351,17.6003,17.6072,81200.0
2007-01-29 14:05:00,25.28,25.32,25.26,25.31,40200.0,17.6003,17.6281,17.5864,17.6212,40200.0
2007-01-29 14:10:00,25.31,25.32,25.3,25.3,39200.0,17.6212,17.6281,17.6142,17.6142,39200.0
2007-01-29 14:15:00,25.3,25.33,25.3,25.33,41400.0,17.6142,17.6351,17.6142,17.6351,41400.0
2007-01-29 14:20:00,25.33,25.34,25.32,25.32,16600.0,17.6351,17.642,17.6281,17.6281,16600.0
2007-01-29 14:25:00,25.32,25.34,25.32,25.33,30000.0,17.6281,17.642,17.6281,17.6351,30000.0
2007-01-29 14:30:00,25.33,25.39,25.33,25.39,31200.0,17.6351,17.6769,17.6351,17.6769,31200.0
2007-01-29 14:35:00,25.4,25.43,25.4,25.41,27000.0,17.6838,17.7047,17.6838,17.6908,27000.0
2007-01-29 14:40:00,25.41,25.44,25.39,25.41,76200.0,17.6908,17.7117,17.6769,17.6908,76200.0
2007-01-29 14:45:00,25.41,25.43,25.4,25.43,25800.0,17.6908,17.7047,17.6838,17.7047,25800.0
2007-01-29 14:50:00,25.43,25.43,25.42,25.43,26200.0,17.7047,17.7047,17.6977,17.7047,26200.0
2007-01-29 14:55:00,25.43,25.44,25.42,25.43,35800.0,17.7047,17.7117,17.6977,17.7047,35800.0
2007-01-29 15:00:00,25.43,25.44,25.43,25.43,29200.0,17.7047,17.7117,17.7047,17.7047,29200.0
2007-01-29 15:05:00,25.43,25.43,25.4,25.4,22800.0,17.7047,17.7047,17.6838,17.6838,22800.0
2007-01-29 15:10:00,25.39,25.4,25.38,25.4,28000.0,17.6769,17.6838,17.6699,17.6838,28000.0
2007-01-29 15:15:00,25.39,25.55,25.34,25.54,87200.0,17.6769,17.7883,17.642,17.7813,87200.0
2007-01-29 15:20:00,25.51,25.54,25.39,25.48,225400.0,17.7604,17.7813,17.6769,17.7395,225400.0
2007-01-29 15:25:00,25.48,25.52,25.47,25.48,26200.0,17.7395,17.7674,17.7326,17.7395,26200.0
2007-01-29 15:30:00,25.48,25.49,25.45,25.46,48200.0,17.7395,17.7465,17.7186,17.7256,48200.0
2007-01-29 15:35:00,25.45,25.47,25.37,25.43,75200.0,17.7186,17.7326,17.6629,17.7047,75200.0
2007-01-29 15:40:00,25.42,25.45,25.42,25.45,28200.0,17.6977,17.7186,17.6977,17.7186,28200.0
2007-01-29 15:45:00,25.43,25.5,25.43,25.5,58400.0,17.7047,17.7534,17.7047,17.7534,58400.0
2007-01-29 15:50:00,25.5,25.5,25.48,25.48,53000.0,17.7534,17.7534,17.7395,17.7395,53000.0
2007-01-29 15:55:00,25.49,25.49,25.43,25.47,34400.0,17.7465,17.7465,17.7047,17.7326,34400.0
2007-01-30 09:30:00,25.45,25.5,25.38,25.39,17800.0,17.7186,17.7534,17.6699,17.6769,17800.0
2007-01-30 09:35:00,25.37,25.45,25.35,25.4,6000.0,17.6629,17.7186,17.649,17.6838,6000.0
2007-01-30 09:40:00,25.36,25.45,25.35,25.45,15200.0,17.656,17.7186,17.649,17.7186,15200.0
2007-01-30 09:45:00,25.45,25.48,25.38,25.43,20800.0,17.7186,17.7395,17.6699,17.7047,20800.0
2007-01-30 09:50:00,25.46,25.46,25.43,25.43,10800.0,17.7256,17.7256,17.7047,17.7047,10800.0
2007-01-30 09:55:00,25.43,25.43,25.35,25.36,14800.0,17.7047,17.7047,17.649,17.656,14800.0
2007-01-30 10:00:00,25.38,25.43,25.36,25.4,13800.0,17.6699,17.7047,17.656,17.6838,13800.0
2007-01-30 10:05:00,25.4,25.4,25.35,25.35,5800.0,17.6838,17.6838,17.649,17.649,5800.0
2007-01-30 10:10:00,25.35,25.36,25.33,25.34,12200.0,17.649,17.656,17.6351,17.642,12200.0
2007-01-30 10:15:00,25.34,25.38,25.34,25.36,10800.0,17.642,17.6699,17.642,17.656,10800.0
2007-01-30 10:20:00,25.36,25.37,25.34,25.36,12000.0,17.656,17.6629,17.642,17.656,12000.0
2007-01-30 10:25:00,25.36,25.38,25.36,25.37,5600.0,17.656,17.6699,17.656,17.6629,5600.0
2007-01-30 10:30:00,25.38,25.4,25.36,25.38,14400.0,17.6699,17.6838,17.656,17.6699,14400.0
2007-01-30 10:35:00,25.37,25.44,25.36,25.44,28200.0,17.6629,17.7117,17.656,17.7117,28200.0
2007-01-30 10:40:00,25.43,25.44,25.43,25.43,24000.0,17.7047,17.7117,17.7047,17.7047,24000.0
2007-01-30 10:45:00,25.44,25.48,25.43,25.48,39200.0,17.7117,17.7395,17.7047,17.7395,39200.0
2007-01-30 10:50:00,25.48,25.54,25.48,25.52,65800.0,17.7395,17.7813,17.7395,17.7674,65800.0
2007-01-30 10:55:00,25.52,25.54,25.48,25.5,18400.0,17.7674,17.7813,17.7395,17.7534,18400.0
2007-01-30 11:00:00,25.48,25.53,25.46,25.49,44200.0,17.7395,17.7743,17.7256,17.7465,44200.0
2007-01-30 11:05:00,25.49,25.5,25.49,25.5,10600.0,17.7465,17.7534,17.7465,17.7534,10600.0
2007-01-30 11:10:00,25.5,25.52,25.5,25.5,11400.0,17.7534,17.7674,17.7534,17.7534,11400.0
2007-01-30 11:15:00,25.5,25.52,25.48,25.51,20000.0,17.7534,17.7674,17.7395,17.7604,20000.0
2007-01-30 11:20:00,25.5,25.51,25.48,25.48,23400.0,17.7534,17.7604,17.7395,17.7395,23400.0
2007-01-30 11:25:00,25.47,25.5,25.47,25.49,18400.0,17.7326,17.7534,17.7326,17.7465,18400.0
2007-01-30 11:30:00,25.5,25.5,25.48,25.5,39200.0,17.7534,17.7534,17.7395,17.7534,39200.0
2007-01-30 11:35:00,25.5,25.5,25.47,25.5,16400.0,17.7534,17.7534,17.7326,17.7534,16400.0
2007-01-30 11:40:00,25.5,25.55,25.5,25.54,9000.0,17.7534,17.7883,17.7534,17.7813,9000.0
2007-01-30 11:45:00,25.55,25.57,25.54,25.55,17000.0,17.7883,17.8022,17.7813,17.7883,17000.0
2007-01-30 11:50:00,25.55,25.55,25.53,25.53,15800.0,17.7883,17.7883,17.7743,17.7743,15800.0
2007-01-30 11:55:00,25.53,25.55,25.51,25.51,21600.0,17.7743,17.7883,17.7604,17.7604,21600.0
2007-01-30 12:00:00,25.51,25.54,25.51,25.54,34600.0,17.7604,17.7813,17.7604,17.7813,34600.0
2007-01-30 12:05:00,25.54,25.56,25.53,25.56,32400.0,17.7813,17.7952,17.7743,17.7952,32400.0
2007-01-30 12:10:00,25.56,25.6,25.55,25.59,57200.0,17.7952,17.8231,17.7883,17.8161,57200.0
2007-01-30 12:15:00,25.59,25.61,25.57,25.6,50600.0,17.8161,17.83,17.8022,17.8231,50600.0
2007-01-30 12:20:00,25.6,25.61,25.57,25.58,32400.0,17.8231,17.83,17.8022,17.8091,32400.0
2007-01-30 12:25:00,25.59,25.65,25.59,25.61,41000.0,17.8161,17.8579,17.8161,17.83,41000.0
2007-01-30 12:30:00,25.61,25.62,25.58,25.59,48800.0,17.83,17.837,17.8091,17.8161,48800.0
2007-01-30 12:35:00,25.58,25.62,25.56,25.58,33000.0,17.8091,17.837,17.7952,17.8091,33000.0
2007-01-30 12:40:00,25.6,25.63,25.58,25.6,35600.0,17.8231,17.844,17.8091,17.8231,35600.0
2007-01-30 12:45:00,25.6,25.63,25.58,25.63,39400.0,17.8231,17.844,17.8091,17.844,39400.0
2007-01-30 12:50:00,25.61,25.61,25.55,25.55,20200.0,17.83,17.83,17.7883,17.7883,20200.0
2007-01-30 12:55:00,25.55,25.55,25.5,25.53,18000.0,17.7883,17.7883,17.7534,17.7743,18000.0
2007-01-30 13:00:00,25.53,25.56,25.51,25.56,17000.0,17.7743,17.7952,17.7604,17.7952,17000.0
2007-01-30 13:05:00,25.55,25.55,25.47,25.47,19600.0,17.7883,17.7883,17.7326,17.7326,19600.0
2007-01-30 13:10:00,25.48,25.49,25.46,25.46,17000.0,17.7395,17.7465,17.7256,17.7256,17000.0
2007-01-30 13:15:00,25.46,25.49,25.46,25.48,20200.0,17.7256,17.7465,17.7256,17.7395,20200.0
2007-01-30 13:20:00,25.48,25.5,25.47,25.5,27600.0,17.7395,17.7534,17.7326,17.7534,27600.0
2007-01-30 13:25:00,25.5,25.5,25.48,25.48,10400.0,17.7534,17.7534,17.7395,17.7395,10400.0
2007-01-30 13:30:00,25.48,25.51,25.47,25.51,16200.0,17.7395,17.7604,17.7326,17.7604,16200.0
2007-01-30 13:35:00,25.51,25.56,25.5,25.55,16200.0,17.7604,17.7952,17.7534,17.7883,16200.0
2007-01-30 13:40:00,25.55,25.6,25.55,25.57,82400.0,17.7883,17.8231,17.7883,17.8022,82400.0
2007-01-30 13:45:00,25.58,25.6,25.58,25.6,10200.0,17.8091,17.8231,17.8091,17.8231,10200.0
2007-01-30 13:50:00,25.59,25.61,25.58,25.6,15400.0,17.8161,17.83,17.8091,17.8231,15400.0
2007-01-30 13:55:00,25.58,25.6,25.58,25.6,6000.0,17.8091,17.8231,17.8091,17.8231,6000.0
2007-01-30 14:00:00,25.6,25.61,25.57,25.57,22200.0,17.8231,17.83,17.8022,17.8022,22200.0
2007-01-30 14:05:00,25.57,25.6,25.57,25.6,27400.0,17.8022,17.8231,17.8022,17.8231,27400.0
2007-01-30 14:10:00,25.59,25.61,25.57,25.58,19000.0,17.8161,17.83,17.8022,17.8091,19000.0
2007-01-30 14:15:00,25.58,25.6,25.56,25.56,22800.0,17.8091,17.8231,17.7952,17.7952,22800.0
2007-01-30 14:20:00,25.56,25.56,25.5,25.54,18200.0,17.7952,17.7952,17.7534,17.7813,18200.0
2007-01-30 14:25:00,25.52,25.53,25.5,25.5,7600.0,17.7674,17.7743,17.7534,17.7534,7600.0
2007-01-30 14:30:00,25.5,25.5,25.46,25.48,14600.0,17.7534,17.7534,17.7256,17.7395,14600.0
2007-01-30 14:35:00,25.47,25.51,25.47,25.5,19800.0,17.7326,17.7604,17.7326,17.7534,19800.0
2007-01-30 14:40:00,25.49,25.49,25.45,25.45,7000.0,17.7465,17.7465,17.7186,17.7186,7000.0
2007-01-30 14:45:00,25.46,25.48,25.45,25.46,17200.0,17.7256,17.7395,17.7186,17.7256,17200.0
2007-01-30 14:50:00,25.47,25.5,25.46,25.5,10800.0,17.7326,17.7534,17.7256,17.7534,10800.0
2007-01-30 14:55:00,25.5,25.54,25.5,25.53,13600.0,17.7534,17.7813,17.7534,17.7743,13600.0
2007-01-30 15:00:00,25.53,25.54,25.53,25.54,11400.0,17.7743,17.7813,17.7743,17.7813,11400.0
2007-01-30 15:05:00,25.53,25.55,25.53,25.55,19600.0,17.7743,17.7883,17.7743,17.7883,19600.0
2007-01-30 15:10:00,25.55,25.59,25.55,25.57,27200.0,17.7883,17.8161,17.7883,17.8022,27200.0
2007-01-30 15:15:00,25.57,25.57,25.55,25.56,17200.0,17.8022,17.8022,17.7883,17.7952,17200.0
2007-01-30 15:20:00,25.56,25.57,25.55,25.55,8600.0,17.7952,17.8022,17.7883,17.7883,8600.0
2007-01-30 15:25:00,25.55,25.56,25.54,25.55,23000.0,17.7883,17.7952,17.7813,17.7883,23000.0
2007-01-30 15:30:00,25.55,25.56,25.53,25.55,23800.0,17.7883,17.7952,17.7743,17.7883,23800.0
2007-01-30 15:35:00,25.56,25.59,25.55,25.59,27200.0,17.7952,17.8161,17.7883,17.8161,27200.0
2007-01-30 15:40:00,25.59,25.59,25.54,25.55,29600.0,17.8161,17.8161,17.7813,17.7883,29600.0
2007-01-30 15:45:00,25.56,25.59,25.55,25.59,28600.0,17.7952,17.8161,17.7883,17.8161,28600.0
2007-01-30 15:50:00,25.59,25.6,25.57,25.59,41800.0,17.8161,17.8231,17.8022,17.8161,41800.0
2007-01-30 15:55:00,25.59,25.6,25.54,25.59,28200.0,17.8161,17.8231,17.7813,17.8161,28200.0
2007-01-31 09:30:00,25.0,25.18,24.98,25.03,86600.0,17.4053,17.5307,17.3914,17.4262,86600.0
2007-01-31 09:35:00,25.03,25.03,24.93,25.01,47200.0,17.4262,17.4262,17.3566,17.4123,47200.0
2007-01-31 09:40:00,25.03,25.03,24.97,25.01,124000.0,17.4262,17.4262,17.3845,17.4123,124000.0
2007-01-31 09:45:00,25.05,25.05,24.99,25.01,53400.0,17.4401,17.4401,17.3984,17.4123,53400.0
2007-01-31 09:50:00,25.01,25.05,24.97,25.03,69600.0,17.4123,17.4401,17.3845,17.4262,69600.0
2007-01-31 09:55:00,25.04,25.15,25.02,25.11,42000.0,17.4332,17.5098,17.4193,17.4819,42000.0
2007-01-31 10:00:00,25.12,25.21,25.08,25.15,32600.0,17.4889,17.5515,17.461,17.5098,32600.0
2007-01-31 10:05:00,25.15,25.18,25.14,25.17,20600.0,17.5098,17.5307,17.5028,17.5237,20600.0
2007-01-31 10:10:00,25.18,25.2,25.16,25.18,32800.0,17.5307,17.5446,17.5167,17.5307,32800.0
2007-01-31 10:15:00,25.18,25.24,25.18,25.21,30000.0,17.5307,17.5724,17.5307,17.5515,30000.0
2007-01-31 10:20:00,25.2,25.22,25.18,25.22,15800.0,17.5446,17.5585,17.5307,17.5585,15800.0
2007-01-31 10:25:00,25.23,25.25,25.22,25.25,22400.0,17.5655,17.5794,17.5585,17.5794,22400.0
2007-01-31 10:30:00,25.25,25.33,25.25,25.33,36600.0,17.5794,17.6351,17.5794,17.6351,36600.0
2007-01-31 10:35:00,25.34,25.39,25.32,25.38,41400.0,17.642,17.6769,17.6281,17.6699,41400.0
2007-01-31 10:40:00,25.38,25.38,25.25,25.3,53600.0,17.6699,17.6699,17.5794,17.6142,53600.0
2007-01-31 10:45:00,25.3,25.3,25.27,25.29,15200.0,17.6142,17.6142,17.5933,17.6072,15200.0
2007-01-31 10:50:00,25.29,25.32,25.29,25.32,17400.0,17.6072,17.6281,17.6072,17.6281,17400.0
2007-01-31 10:55:00,25.32,25.32,25.3,25.32,35800.0,17.6281,17.6281,17.6142,17.6281,35800.0
2007-01-31 11:00:00,25.32,25.32,25.25,25.27,44200.0,17.6281,17.6281,17.5794,17.5933,44200.0
2007-01-31 11:05:00,25.27,25.27,25.24,25.24,15200.0,17.5933,17.5933,17.5724,17.5724,15200.0
2007-01-31 11:10:00,25.24,25.28,25.24,25.25,43200.0,17.5724,17.6003,17.5724,17.5794,43200.0
2007-01-31 11:15:00,25.25,25.25,25.19,25.22,50400.0,17.5794,17.5794,17.5376,17.5585,50400.0
2007-01-31 11:20:00,25.22,25.22,25.19,25.21,25600.0,17.5585,17.5585,17.5376,17.5515,25600.0
2007-01-31 11:25:00,25.21,25.21,25.18,25.18,22600.0,17.5515,17.5515,17.5307,17.5307,22600.0
2007-01-31 11:30:00,25.18,25.22,25.18,25.2,19400.0,17.5307,17.5585,17.5307,17.5446,19400.0
2007-01-31 11:35:00,25.2,25.21,25.18,25.18,43400.0,17.5446,17.5515,17.5307,17.5307,43400.0
2007-01-31 11:40:00,25.19,25.2,25.17,25.18,36400.0,17.5376,17.5446,17.5237,17.5307,36400.0
2007-01-31 11:45:00,25.17,25.17,25.15,25.16,24600.0,17.5237,17.5237,17.5098,17.5167,24600.0
2007-01-31 11:50:00,25.16,25.2,25.14,25.18,42200.0,17.5167,17.5446,17.5028,17.5307,42200.0
2007-01-31 11:55:00,25.18,25.22,25.17,25.18,33400.0,17.5307,17.5585,17.5237,17.5307,33400.0
2007-01-31 12:00:00,25.18,25.2,25.13,25.14,28400.0,17.5307,17.5446,17.4958,17.5028,28400.0
2007-01-31 12:05:00,25.14,25.16,25.1,25.13,43800.0,17.5028,17.5167,17.475,17.4958,43800.0
2007-01-31 12:10:00,25.13,25.17,25.08,25.14,37800.0,17.4958,17.5237,17.461,17.5028,37800.0
2007-01-31 12:15:00,25.13,25.14,25.09,25.1,64400.0,17.4958,17.5028,17.468,17.475,64400.0
2007-01-31 12:20:00,25.1,25.12,25.08,25.1,73000.0,17.475,17.4889,17.461,17.475,73000.0
2007-01-31 12:25:00,25.1,25.11,25.08,25.09,85000.0,17.475,17.4819,17.461,17.468,85000.0
2007-01-31 12:30:00,25.09,25.14,25.09,25.11,40200.0,17.468,17.5028,17.468,17.4819,40200.0
2007-01-31 12:35:00,25.11,25.15,25.1,25.15,55000.0,17.4819,17.5098,17.475,17.5098,55000.0
2007-01-31 12:40:00,25.15,25.16,25.13,25.15,47600.0,17.5098,17.5167,17.4958,17.5098,47600.0
2007-01-31 12:45:00,25.15,25.15,25.14,25.14,9800.0,17.5098,17.5098,17.5028,17.5028,9800.0
2007-01-31 12:50:00,25.14,25.17,25.12,25.17,21800.0,17.5028,17.5237,17.4889,17.5237,21800.0
2007-01-31 12:55:00,25.16,25.23,25.16,25.2,31400.0,17.5167,17.5655,17.5167,17.5446,31400.0
2007-01-31 13:00:00,25.2,25.21,25.18,25.19,19400.0,17.5446,17.5515,17.5307,17.5376,19400.0
2007-01-31 13:05:00,25.18,25.18,25.13,25.15,25800.0,17.5307,17.5307,17.4958,17.5098,25800.0
2007-01-31 13:10:00,25.15,25.17,25.14,25.15,39200.0,17.5098,17.5237,17.5028,17.5098,39200.0
2007-01-31 13:15:00,25.15,25.15,25.11,25.13,72200.0,17.5098,17.5098,17.4819,17.4958,72200.0
2007-01-31 13:20:00,25.15,25.17,25.13,25.15,36400.0,17.5098,17.5237,17.4958,17.5098,36400.0
2007-01-31 13:25:00,25.15,25.16,25.12,25.14,36000.0,17.5098,17.5167,17.4889,17.5028,36000.0
2007-01-31 13:30:00,25.15,25.16,25.15,25.15,40000.0,17.5098,17.5167,17.5098,17.5098,40000.0
2007-01-31 13:35:00,25.15,25.2,25.15,25.16,54600.0,17.5098,17.5446,17.5098,17.5167,54600.0
2007-01-31 13:40:00,25.16,25.19,25.15,25.18,57000.0,17.5167,17.5376,17.5098,17.5307,57000.0
2007-01-31 13:45:00,25.19,25.2,25.17,25.17,30200.0,17.5376,17.5446,17.5237,17.5237,30200.0
2007-01-31 13:50:00,25.17,25.19,25.15,25.16,42800.0,17.5237,17.5376,17.5098,17.5167,42800.0
2007-01-31 13:55:00,25.17,25.18,25.16,25.16,15600.0,17.5237,17.5307,17.5167,17.5167,15600.0
2007-01-31 14:00:00,25.17,25.2,25.16,25.18,29600.0,17.5237,17.5446,17.5167,17.5307,29600.0
2007-01-31 14:05:00,25.18,25.25,25.18,25.25,20000.0,17.5307,17.5794,17.5307,17.5794,20000.0
2007-01-31 14:10:00,25.27,25.32,25.27,25.32,20200.0,17.5933,17.6281,17.5933,17.6281,20200.0
2007-01-31 14:15:00,25.31,25.38,25.3,25.38,68600.0,17.6212,17.6699,17.6142,17.6699,68600.0
2007-01-31 14:20:00,25.37,25.42,25.37,25.39,39800.0,17.6629,17.6977,17.6629,17.6769,39800.0
2007-01-31 14:25:00,25.39,25.45,25.39,25.45,22600.0,17.6769,17.7186,17.6769,17.7186,22600.0
2007-01-31 14:30:00,25.43,25.45,25.38,25.45,49200.0,17.7047,17.7186,17.6699,17.7186,49200.0
2007-01-31 14:35:00,25.45,25.59,25.43,25.59,72600.0,17.7186,17.8161,17.7047,17.8161,72600.0
2007-01-31 14:40:00,25.6,25.6,25.49,25.5,31400.0,17.8231,17.8231,17.7465,17.7534,31400.0
2007-01-31 14:45:00,25.49,25.53,25.46,25.49,27200.0,17.7465,17.7743,17.7256,17.7465,27200.0
2007-01-31 14:50:00,25.49,25.49,25.45,25.47,30600.0,17.7465,17.7465,17.7186,17.7326,30600.0
2007-01-31 14:55:00,25.47,25.53,25.46,25.52,34400.0,17.7326,17.7743,17.7256,17.7674,34400.0
2007-01-31 15:00:00,25.51,25.55,25.5,25.52,42200.0,17.7604,17.7883,17.7534,17.7674,42200.0
2007-01-31 15:05:00,25.53,25.65,25.52,25.63,106400.0,17.7743,17.8579,17.7674,17.844,106400.0
2007-01-31 15:10:00,25.63,25.7,25.6,25.66,98800.0,17.844,17.8927,17.8231,17.8648,98800.0
2007-01-31 15:15:00,25.66,25.7,25.65,25.7,31000.0,17.8648,17.8927,17.8579,17.8927,31000.0
2007-01-31 15:20:00,25.7,25.71,25.68,25.69,34600.0,17.8927,17.8996,17.8788,17.8857,34600.0
2007-01-31 15:25:00,25.69,25.79,25.68,25.75,103000.0,17.8857,17.9553,17.8788,17.9275,103000.0
2007-01-31 15:30:00,25.74,25.8,25.73,25.79,37000.0,17.9205,17.9623,17.9136,17.9553,37000.0
2007-01-31 15:35:00,25.79,25.85,25.79,25.82,66800.0,17.9553,17.9971,17.9553,17.9762,66800.0
2007-01-31 15:40:00,25.82,25.86,25.81,25.82,115800.0,17.9762,18.0041,17.9693,17.9762,115800.0
2007-01-31 15:45:00,25.82,25.85,25.79,25.83,79200.0,17.9762,17.9971,17.9553,17.9832,79200.0
2007-01-31 15:50:00,25.83,25.83,25.8,25.8,97000.0,17.9832,17.9832,17.9623,17.9623,97000.0
2007-01-31 15:55:00,25.8,25.83,25.75,25.75,105000.0,17.9623,17.9832,17.9275,17.9275,105000.0
2007-02-01 09:30:00,25.86,25.98,25.86,25.98,27000.0,18.0041,18.0876,18.0041,18.0876,27000.0
2007-02-01 09:35:00,25.95,25.98,25.83,25.89,63800.0,18.0667,18.0876,17.9832,18.025,63800.0
2007-02-01 09:40:00,25.89,25.93,25.88,25.93,24400.0,18.025,18.0528,18.018,18.0528,24400.0
2007-02-01 09:45:00,25.96,26.0,25.94,25.97,40200.0,18.0737,18.1015,18.0598,18.0807,40200.0
2007-02-01 09:50:00,25.96,26.08,25.94,26.05,57200.0,18.0737,18.1572,18.0598,18.1364,57200.0
2007-02-01 09:55:00,26.06,26.14,26.05,26.06,14200.0,18.1433,18.199,18.1364,18.1433,14200.0
2007-02-01 10:00:00,26.07,26.11,26.04,26.09,36600.0,18.1503,18.1781,18.1294,18.1642,36600.0
2007-02-01 10:05:00,26.09,26.1,26.06,26.09,28800.0,18.1642,18.1712,18.1433,18.1642,28800.0
2007-02-01 10:10:00,26.09,26.1,26.08,26.09,19400.0,18.1642,18.1712,18.1572,18.1642,19400.0
2007-02-01 10:15:00,26.09,26.17,26.08,26.17,46400.0,18.1642,18.2199,18.1572,18.2199,46400.0
2007-02-01 10:20:00,26.17,26.2,26.15,26.17,134400.0,18.2199,18.2408,18.206,18.2199,134400.0
2007-02-01 10:25:00,26.17,26.24,26.17,26.17,94200.0,18.2199,18.2686,18.2199,18.2199,94200.0
2007-02-01 10:30:00,26.16,26.21,26.14,26.2,22000.0,18.2129,18.2478,18.199,18.2408,22000.0
2007-02-01 10:35:00,26.22,26.23,26.15,26.19,85400.0,18.2547,18.2617,18.206,18.2338,85400.0
2007-02-01 10:40:00,26.2,26.26,26.2,26.25,39000.0,18.2408,18.2826,18.2408,18.2756,39000.0
2007-02-01 10:45:00,26.24,26.27,26.21,26.25,56400.0,18.2686,18.2895,18.2478,18.2756,56400.0
2007-02-01 10:50:00,26.25,26.25,26.2,26.24,30200.0,18.2756,18.2756,18.2408,18.2686,30200.0
2007-02-01 10:55:00,26.24,26.3,26.23,26.3,44800.0,18.2686,18.3104,18.2617,18.3104,44800.0
2007-02-01 11:00:00,26.3,26.31,26.29,26.3,61600.0,18.3104,18.3174,18.3035,18.3104,61600.0
2007-02-01 11:05:00,26.3,26.31,26.22,26.23,42800.0,18.3104,18.3174,18.2547,18.2617,42800.0
2007-02-01 11:10:00,26.23,26.3,26.23,26.24,25600.0,18.2617,18.3104,18.2617,18.2686,25600.0
2007-02-01 11:15:00,26.23,26.25,26.21,26.21,22000.0,18.2617,18.2756,18.2478,18.2478,22000.0
2007-02-01 11:20:00,26.21,26.22,26.17,26.17,17200.0,18.2478,18.2547,18.2199,18.2199,17200.0
2007-02-01 11:25:00,26.17,26.17,26.13,26.14,35600.0,18.2199,18.2199,18.1921,18.199,35600.0
2007-02-01 11:30:00,26.15,26.19,26.14,26.18,12800.0,18.206,18.2338,18.199,18.2269,12800.0
2007-02-01 11:35:00,26.18,26.18,26.16,26.16,13400.0,18.2269,18.2269,18.2129,18.2129,13400.0
2007-02-01 11:40:00,26.16,26.16,26.13,26.13,14800.0,18.2129,18.2129,18.1921,18.1921,14800.0
2007-02-01 11:45:00,26.13,26.13,26.11,26.13,22800.0,18.1921,18.1921,18.1781,18.1921,22800.0
2007-02-01 11:50:00,26.13,26.14,26.11,26.13,13600.0,18.1921,18.199,18.1781,18.1921,13600.0
2007-02-01 11:55:00,26.13,26.14,26.1,26.1,13400.0,18.1921,18.199,18.1712,18.1712,13400.0
2007-02-01 12:00:00,26.11,26.11,26.08,26.08,14600.0,18.1781,18.1781,18.1572,18.1572,14600.0
2007-02-01 12:05:00,26.07,26.08,26.02,26.03,15000.0,18.1503,18.1572,18.1155,18.1224,15000.0
2007-02-01 12:10:00,26.03,26.03,26.0,26.0,11800.0,18.1224,18.1224,18.1015,18.1015,11800.0
2007-02-01 12:15:00,26.0,26.01,26.0,26.0,6800.0,18.1015,18.1085,18.1015,18.1015,6800.0
2007-02-01 12:20:00,26.0,26.0,25.98,26.0,15800.0,18.1015,18.1015,18.0876,18.1015,15800.0
2007-02-01 12:25:00,26.0,26.0,25.99,26.0,8200.0,18.1015,18.1015,18.0946,18.1015,8200.0
2007-02-01 12:30:00,26.0,26.0,25.99,25.99,12800.0,18.1015,18.1015,18.0946,18.0946,12800.0
2007-02-01 12:35:00,25.99,26.0,25.99,26.0,11000.0,18.0946,18.1015,18.0946,18.1015,11000.0
2007-02-01 12:40:00,26.01,26.02,26.0,26.01,16000.0,18.1085,18.1155,18.1015,18.1085,16000.0
2007-02-01 12:45:00,26.01,26.09,26.01,26.07,119000.0,18.1085,18.1642,18.1085,18.1503,119000.0
2007-02-01 12:50:00,26.07,26.09,26.07,26.07,20200.0,18.1503,18.1642,18.1503,18.1503,20200.0
2007-02-01 12:55:00,26.07,26.11,26.07,26.11,16600.0,18.1503,18.1781,18.1503,18.1781,16600.0
2007-02-01 13:00:00,26.11,26.12,26.1,26.12,20200.0,18.1781,18.1851,18.1712,18.1851,20200.0
2007-02-01 13:05:00,26.13,26.13,26.1,26.12,49400.0,18.1921,18.1921,18.1712,18.1851,49400.0
2007-02-01 13:10:00,26.12,26.17,26.11,26.17,33800.0,18.1851,18.2199,18.1781,18.2199,33800.0
2007-02-01 13:15:00,26.18,26.2,26.15,26.2,43800.0,18.2269,18.2408,18.206,18.2408,43800.0
2007-02-01 13:20:00,26.18,26.22,26.18,26.21,29000.0,18.2269,18.2547,18.2269,18.2478,29000.0
2007-02-01 13:25:00,26.2,26.21,26.19,26.21,19400.0,18.2408,18.2478,18.2338,18.2478,19400.0
2007-02-01 13:30:00,26.21,26.22,26.19,26.22,17400.0,18.2478,18.2547,18.2338,18.2547,17400.0
2007-02-01 13:35:00,26.22,26.22,26.18,26.22,23400.0,18.2547,18.2547,18.2269,18.2547,23400.0
2007-02-01 13:40:00,26.22,26.25,26.22,26.22,31200.0,18.2547,18.2756,18.2547,18.2547,31200.0
2007-02-01 13:45:00,26.24,26.25,26.23,26.24,22600.0,18.2686,18.2756,18.2617,18.2686,22600.0
2007-02-01 13:50:00,26.23,26.23,26.2,26.21,18200.0,18.2617,18.2617,18.2408,18.2478,18200.0
2007-02-01 13:55:00,26.21,26.22,26.2,26.21,16200.0,18.2478,18.2547,18.2408,18.2478,16200.0
2007-02-01 14:00:00,26.21,26.23,26.2,26.21,13400.0,18.2478,18.2617,18.2408,18.2478,13400.0
2007-02-01 14:05:00,26.21,26.22,26.18,26.2,21200.0,18.2478,18.2547,18.2269,18.2408,21200.0
2007-02-01 14:10:00,26.2,26.22,26.18,26.2,30800.0,18.2408,18.2547,18.2269,18.2408,30800.0
2007-02-01 14:15:00,26.2,26.21,26.18,26.2,17200.0,18.2408,18.2478,18.2269,18.2408,17200.0
2007-02-01 14:20:00,26.21,26.22,26.2,26.2,13200.0,18.2478,18.2547,18.2408,18.2408,13200.0
2007-02-01 14:25:00,26.2,26.23,26.2,26.22,17400.0,18.2408,18.2617,18.2408,18.2547,17400.0
2007-02-01 14:30:00,26.23,26.24,26.22,26.22,20000.0,18.2617,18.2686,18.2547,18.2547,20000.0
2007-02-01 14:35:00,26.22,26.23,26.21,26.22,18800.0,18.2547,18.2617,18.2478,18.2547,18800.0
2007-02-01 14:40:00,26.22,26.27,26.21,26.27,50800.0,18.2547,18.2895,18.2478,18.2895,50800.0
2007-02-01 14:45:00,26.26,26.27,26.25,26.26,18000.0,18.2826,18.2895,18.2756,18.2826,18000.0
2007-02-01 14:50:00,26.27,26.29,26.26,26.29,61600.0,18.2895,18.3035,18.2826,18.3035,61600.0
2007-02-01 14:55:00,26.29,26.33,26.29,26.33,49200.0,18.3035,18.3313,18.3035,18.3313,49200.0
2007-02-01 15:00:00,26.33,26.38,26.33,26.37,34600.0,18.3313,18.3661,18.3313,18.3591,34600.0
2007-02-01 15:05:00,26.37,26.42,26.37,26.42,44200.0,18.3591,18.394,18.3591,18.394,44200.0
2007-02-01 15:10:00,26.42,26.57,26.41,26.55,158400.0,18.394,18.4984,18.387,18.4845,158400.0
2007-02-01 15:15:00,26.55,26.65,26.5,26.64,125000.0,18.4845,18.5541,18.4497,18.5471,125000.0
2007-02-01 15:20:00,26.64,26.68,26.5,26.54,109800.0,18.5471,18.575,18.4497,18.4775,109800.0
2007-02-01 15:25:00,26.55,26.61,26.55,26.59,31400.0,18.4845,18.5262,18.4845,18.5123,31400.0
2007-02-01 15:30:00,26.59,26.61,26.55,26.59,45000.0,18.5123,18.5262,18.4845,18.5123,45000.0
2007-02-01 15:35:00,26.58,26.6,26.56,26.59,57400.0,18.5054,18.5193,18.4914,18.5123,57400.0
2007-02-01 15:40:00,26.6,26.68,26.59,26.63,84400.0,18.5193,18.575,18.5123,18.5402,84400.0
2007-02-01 15:45:00,26.63,26.64,26.53,26.58,110600.0,18.5402,18.5471,18.4705,18.5054,110600.0
2007-02-01 15:50:00,26.59,26.63,26.51,26.53,159000.0,18.5123,18.5402,18.4566,18.4705,159000.0
2007-02-01 15:55:00,26.53,26.59,26.49,26.55,158000.0,18.4705,18.5123,18.4427,18.4845,158000.0
2007-02-02 09:30:00,26.57,26.57,26.44,26.47,13400.0,18.4984,18.4984,18.4079,18.4288,13400.0
2007-02-02 09:35:00,26.46,26.49,26.43,26.46,4200.0,18.4218,18.4427,18.4009,18.4218,4200.0
2007-02-02 09:40:00,26.43,26.53,26.43,26.51,19600.0,18.4009,18.4705,18.4009,18.4566,19600.0
2007-02-02 09:45:00,26.52,26.55,26.46,26.46,27400.0,18.4636,18.4845,18.4218,18.4218,27400.0
2007-02-02 09:50:00,26.47,26.47,26.43,26.46,19400.0,18.4288,18.4288,18.4009,18.4218,19400.0
2007-02-02 09:55:00,26.43,26.47,26.38,26.43,17600.0,18.4009,18.4288,18.3661,18.4009,17600.0
2007-02-02 10:00:00,26.43,26.5,26.43,26.49,14600.0,18.4009,18.4497,18.4009,18.4427,14600.0
2007-02-02 10:05:00,26.49,26.54,26.48,26.49,9600.0,18.4427,18.4775,18.4357,18.4427,9600.0
2007-02-02 10:10:00,26.49,26.58,26.48,26.58,14800.0,18.4427,18.5054,18.4357,18.5054,14800.0
2007-02-02 10:15:00,26.57,26.6,26.49,26.5,16400.0,18.4984,18.5193,18.4427,18.4497,16400.0
2007-02-02 10:20:00,26.49,26.57,26.49,26.57,14000.0,18.4427,18.4984,18.4427,18.4984,14000.0
2007-02-02 10:25:00,26.58,26.59,26.53,26.54,12000.0,18.5054,18.5123,18.4705,18.4775,12000.0
2007-02-02 10:30:00,26.54,26.58,26.54,26.58,11800.0,18.4775,18.5054,18.4775,18.5054,11800.0
2007-02-02 10:35:00,26.58,26.6,26.55,26.57,8400.0,18.5054,18.5193,18.4845,18.4984,8400.0
2007-02-02 10:40:00,26.57,26.58,26.51,26.52,18800.0,18.4984,18.5054,18.4566,18.4636,18800.0
2007-02-02 10:45:00,26.53,26.54,26.51,26.54,6200.0,18.4705,18.4775,18.4566,18.4775,6200.0
2007-02-02 10:50:00,26.54,26.54,26.51,26.51,6400.0,18.4775,18.4775,18.4566,18.4566,6400.0
2007-02-02 10:55:00,26.52,26.53,26.51,26.52,6600.0,18.4636,18.4705,18.4566,18.4636,6600.0
2007-02-02 11:00:00,26.53,26.53,26.49,26.52,14200.0,18.4705,18.4705,18.4427,18.4636,14200.0
2007-02-02 11:05:00,26.53,26.58,26.52,26.58,11400.0,18.4705,18.5054,18.4636,18.5054,11400.0
2007-02-02 11:10:00,26.58,26.58,26.53,26.53,11600.0,18.5054,18.5054,18.4705,18.4705,11600.0
2007-02-02 11:15:00,26.52,26.52,26.49,26.5,15600.0,18.4636,18.4636,18.4427,18.4497,15600.0
2007-02-02 11:20:00,26.49,26.52,26.49,26.5,5200.0,18.4427,18.4636,18.4427,18.4497,5200.0
2007-02-02 11:25:00,26.5,26.51,26.49,26.49,5600.0,18.4497,18.4566,18.4427,18.4427,5600.0
2007-02-02 11:30:00,26.5,26.5,26.4,26.4,20600.0,18.4497,18.4497,18.38,18.38,20600.0
2007-02-02 11:35:00,26.39,26.42,26.39,26.42,10800.0,18.3731,18.394,18.3731,18.394,10800.0
2007-02-02 11:40:00,26.42,26.45,26.39,26.45,5200.0,18.394,18.4148,18.3731,18.4148,5200.0
2007-02-02 11:45:00,26.46,26.49,26.45,26.47,9800.0,18.4218,18.4427,18.4148,18.4288,9800.0
2007-02-02 11:50:00,26.47,26.49,26.46,26.49,4400.0,18.4288,18.4427,18.4218,18.4427,4400.0
2007-02-02 11:55:00,26.49,26.49,26.48,26.49,2600.0,18.4427,18.4427,18.4357,18.4427,2600.0
2007-02-02 12:00:00,26.5,26.5,26.46,26.46,8400.0,18.4497,18.4497,18.4218,18.4218,8400.0
2007-02-02 12:05:00,26.47,26.47,26.43,26.46,13200.0,18.4288,18.4288,18.4009,18.4218,13200.0
2007-02-02 12:10:00,26.46,26.47,26.42,26.45,17200.0,18.4218,18.4288,18.394,18.4148,17200.0
2007-02-02 12:15:00,26.44,26.46,26.43,26.43,2800.0,18.4079,18.4218,18.4009,18.4009,2800.0
2007-02-02 12:20:00,26.45,26.45,26.43,26.44,3000.0,18.4148,18.4148,18.4009,18.4079,3000.0
2007-02-02 12:25:00,26.43,26.43,26.4,26.4,6800.0,18.4009,18.4009,18.38,18.38,6800.0
2007-02-02 12:30:00,26.4,26.44,26.4,26.44,6600.0,18.38,18.4079,18.38,18.4079,6600.0
2007-02-02 12:35:00,26.45,26.49,26.45,26.48,4200.0,18.4148,18.4427,18.4148,18.4357,4200.0
2007-02-02 12:40:00,26.48,26.49,26.47,26.49,5800.0,18.4357,18.4427,18.4288,18.4427,5800.0
2007-02-02 12:45:00,26.49,26.49,26.45,26.48,8600.0,18.4427,18.4427,18.4148,18.4357,8600.0
2007-02-02 12:50:00,26.48,26.49,26.48,26.49,2800.0,18.4357,18.4427,18.4357,18.4427,2800.0
2007-02-02 12:55:00,26.49,26.5,26.49,26.5,4200.0,18.4427,18.4497,18.4427,18.4497,4200.0
2007-02-02 13:00:00,26.5,26.53,26.48,26.48,15200.0,18.4497,18.4705,18.4357,18.4357,15200.0
2007-02-02 13:05:00,26.48,26.49,26.46,26.48,6600.0,18.4357,18.4427,18.4218,18.4357,6600.0
2007-02-02 13:10:00,26.49,26.49,26.47,26.48,7000.0,18.4427,18.4427,18.4288,18.4357,7000.0
2007-02-02 13:15:00,26.48,26.5,26.48,26.5,12600.0,18.4357,18.4497,18.4357,18.4497,12600.0
2007-02-02 13:20:00,26.5,26.5,26.48,26.48,4400.0,18.4497,18.4497,18.4357,18.4357,4400.0
2007-02-02 13:25:00,26.48,26.5,26.48,26.5,13400.0,18.4357,18.4497,18.4357,18.4497,13400.0
2007-02-02 13:30:00,26.5,26.5,26.48,26.49,37000.0,18.4497,18.4497,18.4357,18.4427,37000.0
2007-02-02 13:35:00,26.49,26.49,26.48,26.48,4400.0,18.4427,18.4427,18.4357,18.4357,4400.0
2007-02-02 13:40:00,26.48,26.49,26.48,26.48,4800.0,18.4357,18.4427,18.4357,18.4357,4800.0
2007-02-02 13:45:00,26.48,26.49,26.48,26.48,8000.0,18.4357,18.4427,18.4357,18.4357,8000.0
2007-02-02 13:50:00,26.48,26.48,26.48,26.48,7800.0,18.4357,18.4357,18.4357,18.4357,7800.0
2007-02-02 13:55:00,26.48,26.51,26.48,26.49,17200.0,18.4357,18.4566,18.4357,18.4427,17200.0
2007-02-02 14:00:00,26.48,26.49,26.48,26.48,4000.0,18.4357,18.4427,18.4357,18.4357,4000.0
2007-02-02 14:05:00,26.48,26.49,26.48,26.49,5200.0,18.4357,18.4427,18.4357,18.4427,5200.0
2007-02-02 14:10:00,26.48,26.48,26.47,26.48,12400.0,18.4357,18.4357,18.4288,18.4357,12400.0
2007-02-02 14:15:00,26.48,26.48,26.47,26.48,14200.0,18.4357,18.4357,18.4288,18.4357,14200.0
2007-02-02 14:20:00,26.48,26.48,26.47,26.47,7400.0,18.4357,18.4357,18.4288,18.4288,7400.0
2007-02-02 14:25:00,26.48,26.49,26.48,26.49,7800.0,18.4357,18.4427,18.4357,18.4427,7800.0
2007-02-02 14:30:00,26.49,26.5,26.47,26.48,10200.0,18.4427,18.4497,18.4288,18.4357,10200.0
2007-02-02 14:35:00,26.48,26.5,26.48,26.5,14800.0,18.4357,18.4497,18.4357,18.4497,14800.0
2007-02-02 14:40:00,26.5,26.5,26.48,26.48,2800.0,18.4497,18.4497,18.4357,18.4357,2800.0
2007-02-02 14:45:00,26.48,26.48,26.45,26.46,40200.0,18.4357,18.4357,18.4148,18.4218,40200.0
2007-02-02 14:50:00,26.46,26.46,26.45,26.46,9800.0,18.4218,18.4218,18.4148,18.4218,9800.0
2007-02-02 14:55:00,26.45,26.46,26.45,26.46,8000.0,18.4148,18.4218,18.4148,18.4218,8000.0
2007-02-02 15:00:00,26.47,26.47,26.45,26.46,4400.0,18.4288,18.4288,18.4148,18.4218,4400.0
2007-02-02 15:05:00,26.46,26.46,26.45,26.46,10200.0,18.4218,18.4218,18.4148,18.4218,10200.0
2007-02-02 15:10:00,26.47,26.48,26.46,26.47,11400.0,18.4288,18.4357,18.4218,18.4288,11400.0
2007-02-02 15:15:00,26.46,26.48,26.46,26.48,18000.0,18.4218,18.4357,18.4218,18.4357,18000.0
2007-02-02 15:20:00,26.48,26.48,26.42,26.42,30600.0,18.4357,18.4357,18.394,18.394,30600.0
2007-02-02 15:25:00,26.42,26.43,26.41,26.43,25000.0,18.394,18.4009,18.387,18.4009,25000.0
2007-02-02 15:30:00,26.43,26.43,26.41,26.41,17000.0,18.4009,18.4009,18.387,18.387,17000.0
2007-02-02 15:35:00,26.41,26.43,26.41,26.43,24400.0,18.387,18.4009,18.387,18.4009,24400.0
2007-02-02 15:40:00,26.42,26.43,26.37,26.38,53000.0,18.394,18.4009,18.3591,18.3661,53000.0
2007-02-02 15:45:00,26.38,26.38,26.36,26.38,26600.0,18.3661,18.3661,18.3522,18.3661,26600.0
2007-02-02 15:50:00,26.38,26.39,26.37,26.38,38800.0,18.3661,18.3731,18.3591,18.3661,38800.0
2007-02-02 15:55:00,26.39,26.42,26.38,26.38,29600.0,18.3731,18.394,18.3661,18.3661,29600.0
2007-02-05 09:30:00,26.24,26.24,26.0,26.08,76400.0,18.2686,18.2686,18.1015,18.1572,76400.0
2007-02-05 09:35:00,26.08,26.15,26.07,26.1,40400.0,18.1572,18.206,18.1503,18.1712,40400.0
2007-02-05 09:40:00,26.1,26.25,26.09,26.25,49600.0,18.1712,18.2756,18.1642,18.2756,49600.0
2007-02-05 09:45:00,26.27,26.3,26.26,26.27,9800.0,18.2895,18.3104,18.2826,18.2895,9800.0
2007-02-05 09:50:00,26.28,26.28,26.25,26.26,25600.0,18.2965,18.2965,18.2756,18.2826,25600.0
2007-02-05 09:55:00,26.25,26.27,26.24,26.25,52000.0,18.2756,18.2895,18.2686,18.2756,52000.0
2007-02-05 10:00:00,26.25,26.27,26.22,26.25,49000.0,18.2756,18.2895,18.2547,18.2756,49000.0
2007-02-05 10:05:00,26.24,26.25,26.21,26.25,27800.0,18.2686,18.2756,18.2478,18.2756,27800.0
2007-02-05 10:10:00,26.24,26.25,26.24,26.25,14200.0,18.2686,18.2756,18.2686,18.2756,14200.0
2007-02-05 10:15:00,26.25,26.28,26.24,26.25,37400.0,18.2756,18.2965,18.2686,18.2756,37400.0
2007-02-05 10:20:00,26.25,26.27,26.24,26.27,29200.0,18.2756,18.2895,18.2686,18.2895,29200.0
2007-02-05 10:25:00,26.27,26.27,26.25,26.25,21800.0,18.2895,18.2895,18.2756,18.2756,21800.0
2007-02-05 10:30:00,26.27,26.34,26.27,26.33,24600.0,18.2895,18.3383,18.2895,18.3313,24600.0
2007-02-05 10:35:00,26.33,26.34,26.31,26.31,10600.0,18.3313,18.3383,18.3174,18.3174,10600.0
2007-02-05 10:40:00,26.31,26.32,26.31,26.31,6000.0,18.3174,18.3243,18.3174,18.3174,6000.0
2007-02-05 10:45:00,26.31,26.31,26.28,26.29,11000.0,18.3174,18.3174,18.2965,18.3035,11000.0
2007-02-05 10:50:00,26.29,26.29,26.25,26.27,14000.0,18.3035,18.3035,18.2756,18.2895,14000.0
2007-02-05 10:55:00,26.27,26.29,26.27,26.29,11400.0,18.2895,18.3035,18.2895,18.3035,11400.0
2007-02-05 11:00:00,26.29,26.3,26.28,26.3,10000.0,18.3035,18.3104,18.2965,18.3104,10000.0
2007-02-05 11:05:00,26.3,26.3,26.29,26.3,6600.0,18.3104,18.3104,18.3035,18.3104,6600.0
2007-02-05 11:10:00,26.3,26.32,26.3,26.31,11000.0,18.3104,18.3243,18.3104,18.3174,11000.0
2007-02-05 11:15:00,26.3,26.31,26.29,26.3,23000.0,18.3104,18.3174,18.3035,18.3104,23000.0
2007-02-05 11:20:00,26.3,26.3,26.29,26.3,4800.0,18.3104,18.3104,18.3035,18.3104,4800.0
2007-02-05 11:25:00,26.3,26.31,26.3,26.31,17400.0,18.3104,18.3174,18.3104,18.3174,17400.0
2007-02-05 11:30:00,26.31,26.32,26.3,26.3,7600.0,18.3174,18.3243,18.3104,18.3104,7600.0
2007-02-05 11:35:00,26.3,26.33,26.3,26.33,7800.0,18.3104,18.3313,18.3104,18.3313,7800.0
2007-02-05 11:40:00,26.33,26.34,26.33,26.33,5000.0,18.3313,18.3383,18.3313,18.3313,5000.0
2007-02-05 11:45:00,26.33,26.33,26.3,26.3,9000.0,18.3313,18.3313,18.3104,18.3104,9000.0
2007-02-05 11:50:00,26.31,26.31,26.3,26.3,12800.0,18.3174,18.3174,18.3104,18.3104,12800.0
2007-02-05 11:55:00,26.3,26.31,26.29,26.31,8000.0,18.3104,18.3174,18.3035,18.3174,8000.0
2007-02-05 12:00:00,26.3,26.3,26.29,26.3,5200.0,18.3104,18.3104,18.3035,18.3104,5200.0
2007-02-05 12:05:00,26.3,26.31,26.3,26.3,6200.0,18.3104,18.3174,18.3104,18.3104,6200.0
2007-02-05 12:10:00,26.31,26.31,26.29,26.3,15200.0,18.3174,18.3174,18.3035,18.3104,15200.0
2007-02-05 12:15:00,26.3,26.3,26.29,26.29,14400.0,18.3104,18.3104,18.3035,18.3035,14400.0
2007-02-05 12:20:00,26.29,26.29,26.25,26.27,23400.0,18.3035,18.3035,18.2756,18.2895,23400.0
2007-02-05 12:25:00,26.27,26.27,26.25,26.25,7000.0,18.2895,18.2895,18.2756,18.2756,7000.0
2007-02-05 12:30:00,26.26,26.27,26.26,26.27,3600.0,18.2826,18.2895,18.2826,18.2895,3600.0
2007-02-05 12:35:00,26.27,26.27,26.25,26.26,11000.0,18.2895,18.2895,18.2756,18.2826,11000.0
2007-02-05 12:40:00,26.26,26.26,26.25,26.25,6000.0,18.2826,18.2826,18.2756,18.2756,6000.0
2007-02-05 12:45:00,26.25,26.26,26.24,26.25,24800.0,18.2756,18.2826,18.2686,18.2756,24800.0
2007-02-05 12:50:00,26.25,26.26,26.25,26.25,15400.0,18.2756,18.2826,18.2756,18.2756,15400.0
2007-02-05 12:55:00,26.25,26.26,26.25,26.26,2800.0,18.2756,18.2826,18.2756,18.2826,2800.0
2007-02-05 13:00:00,26.26,26.27,26.26,26.26,7400.0,18.2826,18.2895,18.2826,18.2826,7400.0
2007-02-05 13:05:00,26.27,26.29,26.27,26.27,12200.0,18.2895,18.3035,18.2895,18.2895,12200.0
2007-02-05 13:10:00,26.27,26.29,26.27,26.28,7400.0,18.2895,18.3035,18.2895,18.2965,7400.0
2007-02-05 13:15:00,26.28,26.3,26.28,26.3,4200.0,18.2965,18.3104,18.2965,18.3104,4200.0
2007-02-05 13:20:00,26.3,26.3,26.27,26.27,24200.0,18.3104,18.3104,18.2895,18.2895,24200.0
2007-02-05 13:25:00,26.25,26.25,26.24,26.25,15600.0,18.2756,18.2756,18.2686,18.2756,15600.0
2007-02-05 13:30:00,26.25,26.26,26.25,26.26,6600.0,18.2756,18.2826,18.2756,18.2826,6600.0
2007-02-05 13:35:00,26.25,26.27,26.25,26.27,3000.0,18.2756,18.2895,18.2756,18.2895,3000.0
2007-02-05 13:40:00,26.27,26.27,26.26,26.27,8600.0,18.2895,18.2895,18.2826,18.2895,8600.0
2007-02-05 13:45:00,26.27,26.27,26.27,26.27,1400.0,18.2895,18.2895,18.2895,18.2895,1400.0
2007-02-05 13:50:00,26.27,26.27,26.25,26.25,4000.0,18.2895,18.2895,18.2756,18.2756,4000.0
2007-02-05 13:55:00,26.25,26.27,26.25,26.27,35600.0,18.2756,18.2895,18.2756,18.2895,35600.0
2007-02-05 14:00:00,26.27,26.31,26.27,26.31,13800.0,18.2895,18.3174,18.2895,18.3174,13800.0
2007-02-05 14:05:00,26.31,26.31,26.28,26.28,10200.0,18.3174,18.3174,18.2965,18.2965,10200.0
2007-02-05 14:10:00,26.28,26.28,26.27,26.28,2200.0,18.2965,18.2965,18.2895,18.2965,2200.0
2007-02-05 14:15:00,26.28,26.28,26.28,26.28,5200.0,18.2965,18.2965,18.2965,18.2965,5200.0
2007-02-05 14:20:00,26.29,26.29,26.29,26.29,7600.0,18.3035,18.3035,18.3035,18.3035,7600.0
2007-02-05 14:25:00,26.3,26.3,26.26,26.26,7200.0,18.3104,18.3104,18.2826,18.2826,7200.0
2007-02-05 14:30:00,26.26,26.27,26.26,26.27,7400.0,18.2826,18.2895,18.2826,18.2895,7400.0
2007-02-05 14:35:00,26.27,26.29,26.27,26.29,31800.0,18.2895,18.3035,18.2895,18.3035,31800.0
2007-02-05 14:40:00,26.3,26.3,26.29,26.29,15200.0,18.3104,18.3104,18.3035,18.3035,15200.0
2007-02-05 14:45:00,26.29,26.3,26.29,26.29,4600.0,18.3035,18.3104,18.3035,18.3035,4600.0
2007-02-05 14:50:00,26.3,26.3,26.26,26.27,8400.0,18.3104,18.3104,18.2826,18.2895,8400.0
2007-02-05 14:55:00,26.27,26.27,26.27,26.27,5200.0,18.2895,18.2895,18.2895,18.2895,5200.0
2007-02-05 15:00:00,26.26,26.27,26.25,26.27,18600.0,18.2826,18.2895,18.2756,18.2895,18600.0
2007-02-05 15:05:00,26.27,26.28,26.27,26.28,9000.0,18.2895,18.2965,18.2895,18.2965,9000.0
2007-02-05 15:10:00,26.28,26.28,26.27,26.28,12400.0,18.2965,18.2965,18.2895,18.2965,12400.0
2007-02-05 15:15:00,26.28,26.28,26.25,26.26,13400.0,18.2965,18.2965,18.2756,18.2826,13400.0
2007-02-05 15:20:00,26.26,26.28,26.24,26.25,15200.0,18.2826,18.2965,18.2686,18.2756,15200.0
2007-02-05 15:25:00,26.25,26.25,26.22,26.23,14800.0,18.2756,18.2756,18.2547,18.2617,14800.0
2007-02-05 15:30:00,26.23,26.24,26.23,26.23,16800.0,18.2617,18.2686,18.2617,18.2617,16800.0
2007-02-05 15:35:00,26.23,26.25,26.23,26.25,15000.0,18.2617,18.2756,18.2617,18.2756,15000.0
2007-02-05 15:40:00,26.24,26.24,26.18,26.18,43000.0,18.2686,18.2686,18.2269,18.2269,43000.0
2007-02-05 15:45:00,26.18,26.18,26.17,26.18,22400.0,18.2269,18.2269,18.2199,18.2269,22400.0
2007-02-05 15:50:00,26.18,26.18,26.13,26.13,60400.0,18.2269,18.2269,18.1921,18.1921,60400.0
2007-02-05 15:55:00,26.13,26.14,26.11,26.13,51400.0,18.1921,18.199,18.1781,18.1921,51400.0
2007-02-06 09:30:00,26.2,26.38,26.17,26.33,35000.0,18.2408,18.3661,18.2199,18.3313,35000.0
2007-02-06 09:35:00,26.32,26.36,26.29,26.35,12600.0,18.3243,18.3522,18.3035,18.3452,12600.0
2007-02-06 09:40:00,26.34,26.41,26.33,26.4,10600.0,18.3383,18.387,18.3313,18.38,10600.0
2007-02-06 09:45:00,26.4,26.41,26.35,26.36,18000.0,18.38,18.387,18.3452,18.3522,18000.0
2007-02-06 09:50:00,26.37,26.38,26.36,26.36,4800.0,18.3591,18.3661,18.3522,18.3522,4800.0
2007-02-06 09:55:00,26.36,26.36,26.25,26.25,16800.0,18.3522,18.3522,18.2756,18.2756,16800.0
2007-02-06 10:00:00,26.25,26.28,26.25,26.28,5200.0,18.2756,18.2965,18.2756,18.2965,5200.0
2007-02-06 10:05:00,26.28,26.35,26.28,26.32,5400.0,18.2965,18.3452,18.2965,18.3243,5400.0
2007-02-06 10:10:00,26.32,26.35,26.27,26.32,10400.0,18.3243,18.3452,18.2895,18.3243,10400.0
2007-02-06 10:15:00,26.33,26.33,26.32,26.32,2400.0,18.3313,18.3313,18.3243,18.3243,2400.0
2007-02-06 10:20:00,26.32,26.36,26.32,26.36,8400.0,18.3243,18.3522,18.3243,18.3522,8400.0
2007-02-06 10:25:00,26.36,26.37,26.27,26.28,16600.0,18.3522,18.3591,18.2895,18.2965,16600.0
2007-02-06 10:30:00,26.28,26.28,26.27,26.28,8000.0,18.2965,18.2965,18.2895,18.2965,8000.0
2007-02-06 10:35:00,26.28,26.29,26.25,26.29,9400.0,18.2965,18.3035,18.2756,18.3035,9400.0
2007-02-06 10:40:00,26.29,26.32,26.29,26.31,3800.0,18.3035,18.3243,18.3035,18.3174,3800.0
2007-02-06 10:45:00,26.3,26.32,26.29,26.32,6800.0,18.3104,18.3243,18.3035,18.3243,6800.0
2007-02-06 10:50:00,26.34,26.35,26.33,26.33,5200.0,18.3383,18.3452,18.3313,18.3313,5200.0
2007-02-06 10:55:00,26.34,26.34,26.31,26.31,5800.0,18.3383,18.3383,18.3174,18.3174,5800.0
2007-02-06 11:00:00,26.31,26.31,26.27,26.31,11000.0,18.3174,18.3174,18.2895,18.3174,11000.0
2007-02-06 11:05:00,26.3,26.32,26.3,26.32,3400.0,18.3104,18.3243,18.3104,18.3243,3400.0
2007-02-06 11:10:00,26.32,26.32,26.28,26.29,28200.0,18.3243,18.3243,18.2965,18.3035,28200.0
2007-02-06 11:15:00,26.3,26.31,26.29,26.31,8400.0,18.3104,18.3174,18.3035,18.3174,8400.0
2007-02-06 11:20:00,26.32,26.35,26.31,26.34,4400.0,18.3243,18.3452,18.3174,18.3383,4400.0
2007-02-06 11:25:00,26.35,26.35,26.33,26.34,4200.0,18.3452,18.3452,18.3313,18.3383,4200.0
2007-02-06 11:30:00,26.34,26.35,26.34,26.34,3800.0,18.3383,18.3452,18.3383,18.3383,3800.0
2007-02-06 11:35:00,26.34,26.34,26.28,26.28,9800.0,18.3383,18.3383,18.2965,18.2965,9800.0
2007-02-06 11:40:00,26.28,26.3,26.25,26.3,17000.0,18.2965,18.3104,18.2756,18.3104,17000.0
2007-02-06 11:45:00,26.29,26.29,26.25,26.26,5800.0,18.3035,18.3035,18.2756,18.2826,5800.0
2007-02-06 11:50:00,26.27,26.28,26.27,26.28,1200.0,18.2895,18.2965,18.2895,18.2965,1200.0
2007-02-06 11:55:00,26.3,26.3,26.28,26.28,2400.0,18.3104,18.3104,18.2965,18.2965,2400.0
2007-02-06 12:00:00,26.28,26.28,26.25,26.25,6000.0,18.2965,18.2965,18.2756,18.2756,6000.0
2007-02-06 12:05:00,26.25,26.29,26.25,26.28,5600.0,18.2756,18.3035,18.2756,18.2965,5600.0
2007-02-06 12:10:00,26.29,26.29,26.28,26.28,6800.0,18.3035,18.3035,18.2965,18.2965,6800.0
2007-02-06 12:15:00,26.28,26.3,26.27,26.27,5800.0,18.2965,18.3104,18.2895,18.2895,5800.0
2007-02-06 12:20:00,26.26,26.26,26.23,26.23,4400.0,18.2826,18.2826,18.2617,18.2617,4400.0
2007-02-06 12:25:00,26.23,26.25,26.23,26.24,5000.0,18.2617,18.2756,18.2617,18.2686,5000.0
2007-02-06 12:30:00,26.24,26.24,26.2,26.21,5800.0,18.2686,18.2686,18.2408,18.2478,5800.0
2007-02-06 12:35:00,26.21,26.22,26.21,26.21,3800.0,18.2478,18.2547,18.2478,18.2478,3800.0
2007-02-06 12:40:00,26.2,26.2,26.15,26.16,11200.0,18.2408,18.2408,18.206,18.2129,11200.0
2007-02-06 12:45:00,26.15,26.16,26.15,26.15,5000.0,18.206,18.2129,18.206,18.206,5000.0
2007-02-06 12:50:00,26.15,26.21,26.15,26.2,7800.0,18.206,18.2478,18.206,18.2408,7800.0
2007-02-06 12:55:00,26.2,26.21,26.18,26.19,4400.0,18.2408,18.2478,18.2269,18.2338,4400.0
2007-02-06 13:00:00,26.19,26.23,26.19,26.22,7000.0,18.2338,18.2617,18.2338,18.2547,7000.0
2007-02-06 13:05:00,26.23,26.28,26.22,26.28,14200.0,18.2617,18.2965,18.2547,18.2965,14200.0
2007-02-06 13:10:00,26.28,26.29,26.27,26.28,5000.0,18.2965,18.3035,18.2895,18.2965,5000.0
2007-02-06 13:15:00,26.29,26.3,26.25,26.26,17400.0,18.3035,18.3104,18.2756,18.2826,17400.0
2007-02-06 13:20:00,26.26,26.27,26.22,26.22,18000.0,18.2826,18.2895,18.2547,18.2547,18000.0
2007-02-06 13:25:00,26.23,26.24,26.21,26.23,10000.0,18.2617,18.2686,18.2478,18.2617,10000.0
2007-02-06 13:30:00,26.23,26.24,26.21,26.23,10400.0,18.2617,18.2686,18.2478,18.2617,10400.0
2007-02-06 13:35:00,26.24,26.25,26.23,26.25,22600.0,18.2686,18.2756,18.2617,18.2756,22600.0
2007-02-06 13:40:00,26.26,26.28,26.26,26.28,2000.0,18.2826,18.2965,18.2826,18.2965,2000.0
2007-02-06 13:45:00,26.28,26.28,26.25,26.25,3600.0,18.2965,18.2965,18.2756,18.2756,3600.0
2007-02-06 13:50:00,26.25,26.28,26.25,26.28,4000.0,18.2756,18.2965,18.2756,18.2965,4000.0
2007-02-06 13:55:00,26.28,26.29,26.28,26.29,5800.0,18.2965,18.3035,18.2965,18.3035,5800.0
2007-02-06 14:00:00,26.29,26.29,26.23,26.24,18200.0,18.3035,18.3035,18.2617,18.2686,18200.0
2007-02-06 14:05:00,26.24,26.25,26.24,26.24,7200.0,18.2686,18.2756,18.2686,18.2686,7200.0
2007-02-06 14:10:00,26.24,26.25,26.24,26.25,3600.0,18.2686,18.2756,18.2686,18.2756,3600.0
2007-02-06 14:15:00,26.24,26.24,26.21,26.24,5400.0,18.2686,18.2686,18.2478,18.2686,5400.0
2007-02-06 14:20:00,26.23,26.24,26.22,26.24,3600.0,18.2617,18.2686,18.2547,18.2686,3600.0
2007-02-06 14:25:00,26.23,26.25,26.23,26.25,7200.0,18.2617,18.2756,18.2617,18.2756,7200.0
2007-02-06 14:30:00,26.25,26.25,26.2,26.24,13800.0,18.2756,18.2756,18.2408,18.2686,13800.0
2007-02-06 14:35:00,26.24,26.27,26.24,26.25,27400.0,18.2686,18.2895,18.2686,18.2756,27400.0
2007-02-06 14:40:00,26.25,26.25,26.21,26.22,3600.0,18.2756,18.2756,18.2478,18.2547,3600.0
2007-02-06 14:45:00,26.22,26.25,26.22,26.25,5400.0,18.2547,18.2756,18.2547,18.2756,5400.0
2007-02-06 14:50:00,26.24,26.25,26.24,26.25,3200.0,18.2686,18.2756,18.2686,18.2756,3200.0
2007-02-06 14:55:00,26.25,26.27,26.23,26.25,14600.0,18.2756,18.2895,18.2617,18.2756,14600.0
2007-02-06 15:00:00,26.25,26.27,26.25,26.25,3800.0,18.2756,18.2895,18.2756,18.2756,3800.0
2007-02-06 15:05:00,26.25,26.28,26.25,26.27,18400.0,18.2756,18.2965,18.2756,18.2895,18400.0
2007-02-06 15:10:00,26.27,26.29,26.25,26.25,16800.0,18.2895,18.3035,18.2756,18.2756,16800.0
2007-02-06 15:15:00,26.25,26.27,26.24,26.26,8400.0,18.2756,18.2895,18.2686,18.2826,8400.0
2007-02-06 15:20:00,26.26,26.29,26.26,26.29,12800.0,18.2826,18.3035,18.2826,18.3035,12800.0
2007-02-06 15:25:00,26.29,26.29,26.22,26.23,25800.0,18.3035,18.3035,18.2547,18.2617,25800.0
2007-02-06 15:30:00,26.23,26.24,26.21,26.22,20600.0,18.2617,18.2686,18.2478,18.2547,20600.0
2007-02-06 15:35:00,26.21,26.25,26.19,26.19,32000.0,18.2478,18.2756,18.2338,18.2338,32000.0
2007-02-06 15:40:00,26.18,26.23,26.18,26.21,22400.0,18.2269,18.2617,18.2269,18.2478,22400.0
2007-02-06 15:45:00,26.21,26.24,26.19,26.24,28400.0,18.2478,18.2686,18.2338,18.2686,28400.0
2007-02-06 15:50:00,26.23,26.28,26.22,26.27,30200.0,18.2617,18.2965,18.2547,18.2895,30200.0
2007-02-06 15:55:00,26.26,26.29,26.26,26.27,30000.0,18.2826,18.3035,18.2826,18.2895,30000.0
2007-02-07 09:30:00,26.35,26.38,26.28,26.31,6800.0,18.3452,18.3661,18.2965,18.3174,6800.0
2007-02-07 09:35:00,26.31,26.32,26.28,26.31,9600.0,18.3174,18.3243,18.2965,18.3174,9600.0
2007-02-07 09:40:00,26.34,26.35,26.32,26.35,2200.0,18.3383,18.3452,18.3243,18.3452,2200.0
2007-02-07 09:45:00,26.35,26.35,26.33,26.34,6400.0,18.3452,18.3452,18.3313,18.3383,6400.0
2007-02-07 09:50:00,26.35,26.35,26.33,26.35,5800.0,18.3452,18.3452,18.3313,18.3452,5800.0
2007-02-07 09:55:00,26.34,26.35,26.33,26.35,13600.0,18.3383,18.3452,18.3313,18.3452,13600.0
2007-02-07 10:00:00,26.34,26.36,26.34,26.36,11400.0,18.3383,18.3522,18.3383,18.3522,11400.0
2007-02-07 10:05:00,26.36,26.37,26.36,26.37,8800.0,18.3522,18.3591,18.3522,18.3591,8800.0
2007-02-07 10:10:00,26.37,26.38,26.36,26.38,7000.0,18.3591,18.3661,18.3522,18.3661,7000.0
2007-02-07 10:15:00,26.39,26.42,26.36,26.41,24200.0,18.3731,18.394,18.3522,18.387,24200.0
2007-02-07 10:20:00,26.42,26.44,26.42,26.43,8000.0,18.394,18.4079,18.394,18.4009,8000.0
2007-02-07 10:25:00,26.43,26.44,26.43,26.43,8800.0,18.4009,18.4079,18.4009,18.4009,8800.0
2007-02-07 10:30:00,26.43,26.43,26.4,26.41,19000.0,18.4009,18.4009,18.38,18.387,19000.0
2007-02-07 10:35:00,26.41,26.46,26.4,26.46,17200.0,18.387,18.4218,18.38,18.4218,17200.0
2007-02-07 10:40:00,26.46,26.51,26.46,26.5,13800.0,18.4218,18.4566,18.4218,18.4497,13800.0
2007-02-07 10:45:00,26.53,26.53,26.51,26.51,5800.0,18.4705,18.4705,18.4566,18.4566,5800.0
2007-02-07 10:50:00,26.52,26.52,26.48,26.5,10600.0,18.4636,18.4636,18.4357,18.4497,10600.0
2007-02-07 10:55:00,26.49,26.51,26.49,26.49,6600.0,18.4427,18.4566,18.4427,18.4427,6600.0
2007-02-07 11:00:00,26.49,26.49,26.48,26.48,4800.0,18.4427,18.4427,18.4357,18.4357,4800.0
2007-02-07 11:05:00,26.47,26.47,26.46,26.47,3200.0,18.4288,18.4288,18.4218,18.4288,3200.0
2007-02-07 11:10:00,26.47,26.48,26.46,26.47,11400.0,18.4288,18.4357,18.4218,18.4288,11400.0
2007-02-07 11:15:00,26.47,26.49,26.47,26.48,5800.0,18.4288,18.4427,18.4288,18.4357,5800.0
2007-02-07 11:20:00,26.49,26.54,26.49,26.53,8000.0,18.4427,18.4775,18.4427,18.4705,8000.0
2007-02-07 11:25:00,26.54,26.57,26.54,26.56,7400.0,18.4775,18.4984,18.4775,18.4914,7400.0
2007-02-07 11:30:00,26.57,26.59,26.56,26.56,5800.0,18.4984,18.5123,18.4914,18.4914,5800.0
2007-02-07 11:35:00,26.56,26.56,26.52,26.53,5000.0,18.4914,18.4914,18.4636,18.4705,5000.0
2007-02-07 11:40:00,26.52,26.53,26.52,26.53,3600.0,18.4636,18.4705,18.4636,18.4705,3600.0
2007-02-07 11:45:00,26.53,26.53,26.52,26.52,4800.0,18.4705,18.4705,18.4636,18.4636,4800.0
2007-02-07 11:50:00,26.53,26.53,26.51,26.52,8600.0,18.4705,18.4705,18.4566,18.4636,8600.0
2007-02-07 11:55:00,26.53,26.54,26.52,26.52,3400.0,18.4705,18.4775,18.4636,18.4636,3400.0
2007-02-07 12:00:00,26.53,26.54,26.52,26.54,3800.0,18.4705,18.4775,18.4636,18.4775,3800.0
2007-02-07 12:05:00,26.54,26.54,26.53,26.54,2400.0,18.4775,18.4775,18.4705,18.4775,2400.0
2007-02-07 12:10:00,26.53,26.54,26.53,26.54,2000.0,18.4705,18.4775,18.4705,18.4775,2000.0
2007-02-07 12:15:00,26.53,26.55,26.53,26.55,5800.0,18.4705,18.4845,18.4705,18.4845,5800.0
2007-02-07 12:20:00,26.54,26.54,26.53,26.53,468800.0,18.4775,18.4775,18.4705,18.4705,468800.0
2007-02-07 12:25:00,26.54,26.55,26.54,26.55,2000.0,18.4775,18.4845,18.4775,18.4845,2000.0
2007-02-07 12:30:00,26.55,26.57,26.54,26.57,5200.0,18.4845,18.4984,18.4775,18.4984,5200.0
2007-02-07 12:35:00,26.58,26.66,26.58,26.61,31400.0,18.5054,18.5611,18.5054,18.5262,31400.0
2007-02-07 12:40:00,26.61,26.64,26.61,26.63,8200.0,18.5262,18.5471,18.5262,18.5402,8200.0
2007-02-07 12:45:00,26.63,26.63,26.61,26.62,3400.0,18.5402,18.5402,18.5262,18.5332,3400.0
2007-02-07 12:50:00,26.61,26.63,26.61,26.63,3800.0,18.5262,18.5402,18.5262,18.5402,3800.0
2007-02-07 12:55:00,26.63,26.64,26.63,26.64,5000.0,18.5402,18.5471,18.5402,18.5471,5000.0
2007-02-07 13:00:00,26.64,26.66,26.6,26.6,25600.0,18.5471,18.5611,18.5193,18.5193,25600.0
2007-02-07 13:05:00,26.61,26.61,26.59,26.59,1400.0,18.5262,18.5262,18.5123,18.5123,1400.0
2007-02-07 13:10:00,26.59,26.59,26.59,26.59,2400.0,18.5123,18.5123,18.5123,18.5123,2400.0
2007-02-07 13:15:00,26.59,26.59,26.58,26.58,2400.0,18.5123,18.5123,18.5054,18.5054,2400.0
2007-02-07 13:20:00,26.58,26.59,26.57,26.57,1800.0,18.5054,18.5123,18.4984,18.4984,1800.0
2007-02-07 13:25:00,26.57,26.57,26.55,26.56,4200.0,18.4984,18.4984,18.4845,18.4914,4200.0
2007-02-07 13:30:00,26.55,26.59,26.55,26.59,5200.0,18.4845,18.5123,18.4845,18.5123,5200.0
2007-02-07 13:35:00,26.6,26.61,26.6,26.61,2600.0,18.5193,18.5262,18.5193,18.5262,2600.0
2007-02-07 13:40:00,26.6,26.61,26.6,26.61,1000.0,18.5193,18.5262,18.5193,18.5262,1000.0
2007-02-07 13:45:00,26.61,26.61,26.6,26.61,7000.0,18.5262,18.5262,18.5193,18.5262,7000.0
2007-02-07 13:50:00,26.61,26.64,26.61,26.63,4600.0,18.5262,18.5471,18.5262,18.5402,4600.0
2007-02-07 13:55:00,26.63,26.63,26.59,26.59,5200.0,18.5402,18.5402,18.5123,18.5123,5200.0
2007-02-07 14:00:00,26.58,26.61,26.58,26.59,3400.0,18.5054,18.5262,18.5054,18.5123,3400.0
2007-02-07 14:05:00,26.59,26.6,26.56,26.56,5600.0,18.5123,18.5193,18.4914,18.4914,5600.0
2007-02-07 14:10:00,26.55,26.56,26.54,26.54,3800.0,18.4845,18.4914,18.4775,18.4775,3800.0
2007-02-07 14:15:00,26.53,26.54,26.52,26.54,3800.0,18.4705,18.4775,18.4636,18.4775,3800.0
2007-02-07 14:20:00,26.54,26.55,26.52,26.53,3400.0,18.4775,18.4845,18.4636,18.4705,3400.0
2007-02-07 14:25:00,26.53,26.55,26.52,26.52,3200.0,18.4705,18.4845,18.4636,18.4636,3200.0
2007-02-07 14:30:00,26.52,26.53,26.5,26.5,3000.0,18.4636,18.4705,18.4497,18.4497,3000.0
2007-02-07 14:35:00,26.5,26.53,26.47,26.5,14400.0,18.4497,18.4705,18.4288,18.4497,14400.0
2007-02-07 14:40:00,26.5,26.53,26.5,26.52,3600.0,18.4497,18.4705,18.4497,18.4636,3600.0
2007-02-07 14:45:00,26.52,26.52,26.5,26.5,2600.0,18.4636,18.4636,18.4497,18.4497,2600.0
2007-02-07 14:50:00,26.5,26.5,26.5,26.5,3200.0,18.4497,18.4497,18.4497,18.4497,3200.0
2007-02-07 14:55:00,26.52,26.52,26.5,26.52,5000.0,18.4636,18.4636,18.4497,18.4636,5000.0
2007-02-07 15:00:00,26.52,26.52,26.5,26.5,4400.0,18.4636,18.4636,18.4497,18.4497,4400.0
2007-02-07 15:05:00,26.5,26.5,26.5,26.5,7400.0,18.4497,18.4497,18.4497,18.4497,7400.0
2007-02-07 15:10:00,26.5,26.54,26.5,26.52,9800.0,18.4497,18.4775,18.4497,18.4636,9800.0
2007-02-07 15:15:00,26.53,26.53,26.52,26.52,4600.0,18.4705,18.4705,18.4636,18.4636,4600.0
2007-02-07 15:20:00,26.52,26.52,26.5,26.52,9600.0,18.4636,18.4636,18.4497,18.4636,9600.0
2007-02-07 15:25:00,26.53,26.53,26.5,26.5,6600.0,18.4705,18.4705,18.4497,18.4497,6600.0
2007-02-07 15:30:00,26.5,26.5,26.49,26.5,8000.0,18.4497,18.4497,18.4427,18.4497,8000.0
2007-02-07 15:35:00,26.5,26.53,26.5,26.52,9000.0,18.4497,18.4705,18.4497,18.4636,9000.0
2007-02-07 15:40:00,26.52,26.53,26.5,26.5,21800.0,18.4636,18.4705,18.4497,18.4497,21800.0
2007-02-07 15:45:00,26.5,26.52,26.49,26.5,26400.0,18.4497,18.4636,18.4427,18.4497,26400.0
2007-02-07 15:50:00,26.5,26.54,26.5,26.5,27200.0,18.4497,18.4775,18.4497,18.4497,27200.0
2007-02-07 15:55:00,26.5,26.54,26.5,26.54,14800.0,18.4497,18.4775,18.4497,18.4775,14800.0
2007-02-09 09:30:00,26.36,26.36,26.29,26.3,4400.0,18.3522,18.3522,18.3035,18.3104,4400.0
2007-02-09 09:35:00,26.3,26.35,26.3,26.34,15600.0,18.3104,18.3452,18.3104,18.3383,15600.0
2007-02-09 09:40:00,26.31,26.31,26.29,26.29,5600.0,18.3174,18.3174,18.3035,18.3035,5600.0
2007-02-09 09:45:00,26.29,26.3,26.28,26.29,7200.0,18.3035,18.3104,18.2965,18.3035,7200.0
2007-02-09 09:50:00,26.29,26.31,26.25,26.31,10400.0,18.3035,18.3174,18.2756,18.3174,10400.0
2007-02-09 09:55:00,26.3,26.3,26.25,26.25,3200.0,18.3104,18.3104,18.2756,18.2756,3200.0
2007-02-09 10:00:00,26.25,26.25,26.24,26.24,5600.0,18.2756,18.2756,18.2686,18.2686,5600.0
2007-02-09 10:05:00,26.25,26.25,26.24,26.25,3200.0,18.2756,18.2756,18.2686,18.2756,3200.0
2007-02-09 10:10:00,26.25,26.25,26.23,26.24,20000.0,18.2756,18.2756,18.2617,18.2686,20000.0
2007-02-09 10:15:00,26.24,26.25,26.24,26.25,28000.0,18.2686,18.2756,18.2686,18.2756,28000.0
2007-02-09 10:20:00,26.24,26.28,26.24,26.28,8800.0,18.2686,18.2965,18.2686,18.2965,8800.0
2007-02-09 10:25:00,26.27,26.27,26.23,26.24,20800.0,18.2895,18.2895,18.2617,18.2686,20800.0
2007-02-09 10:30:00,26.24,26.25,26.23,26.24,24800.0,18.2686,18.2756,18.2617,18.2686,24800.0
2007-02-09 10:35:00,26.24,26.26,26.23,26.25,13200.0,18.2686,18.2826,18.2617,18.2756,13200.0
2007-02-09 10:40:00,26.25,26.27,26.25,26.27,9600.0,18.2756,18.2895,18.2756,18.2895,9600.0
2007-02-09 10:45:00,26.27,26.28,26.27,26.28,2000.0,18.2895,18.2965,18.2895,18.2965,2000.0
2007-02-09 10:50:00,26.29,26.3,26.29,26.3,12600.0,18.3035,18.3104,18.3035,18.3104,12600.0
2007-02-09 10:55:00,26.31,26.32,26.3,26.3,8800.0,18.3174,18.3243,18.3104,18.3104,8800.0
2007-02-09 11:00:00,26.3,26.3,26.26,26.26,14400.0,18.3104,18.3104,18.2826,18.2826,14400.0
2007-02-09 11:05:00,26.25,26.25,26.25,26.25,4600.0,18.2756,18.2756,18.2756,18.2756,4600.0
2007-02-09 11:10:00,26.25,26.27,26.25,26.27,5400.0,18.2756,18.2895,18.2756,18.2895,5400.0
2007-02-09 11:15:00,26.26,26.26,26.25,26.25,8200.0,18.2826,18.2826,18.2756,18.2756,8200.0
2007-02-09 11:20:00,26.25,26.25,26.25,26.25,4200.0,18.2756,18.2756,18.2756,18.2756,4200.0
2007-02-09 11:25:00,26.25,26.25,26.25,26.25,7800.0,18.2756,18.2756,18.2756,18.2756,7800.0
2007-02-09 11:30:00,26.25,26.26,26.25,26.25,19200.0,18.2756,18.2826,18.2756,18.2756,19200.0
2007-02-09 11:35:00,26.25,26.27,26.25,26.25,9000.0,18.2756,18.2895,18.2756,18.2756,9000.0
2007-02-09 11:40:00,26.25,26.25,26.24,26.24,43200.0,18.2756,18.2756,18.2686,18.2686,43200.0
2007-02-09 11:45:00,26.24,26.24,26.23,26.24,19400.0,18.2686,18.2686,18.2617,18.2686,19400.0
2007-02-09 11:50:00,26.23,26.24,26.23,26.24,6600.0,18.2617,18.2686,18.2617,18.2686,6600.0
2007-02-09 11:55:00,26.24,26.25,26.24,26.24,5000.0,18.2686,18.2756,18.2686,18.2686,5000.0
2007-02-09 12:00:00,26.24,26.24,26.23,26.23,13600.0,18.2686,18.2686,18.2617,18.2617,13600.0
2007-02-09 12:05:00,26.23,26.24,26.22,26.24,12000.0,18.2617,18.2686,18.2547,18.2686,12000.0
2007-02-09 12:10:00,26.24,26.24,26.23,26.24,1200.0,18.2686,18.2686,18.2617,18.2686,1200.0
2007-02-09 12:15:00,26.23,26.24,26.23,26.23,4000.0,18.2617,18.2686,18.2617,18.2617,4000.0
2007-02-09 12:20:00,26.24,26.24,26.21,26.22,7000.0,18.2686,18.2686,18.2478,18.2547,7000.0
2007-02-09 12:25:00,26.22,26.22,26.2,26.21,7600.0,18.2547,18.2547,18.2408,18.2478,7600.0
2007-02-09 12:30:00,26.2,26.21,26.2,26.21,20000.0,18.2408,18.2478,18.2408,18.2478,20000.0
2007-02-09 12:35:00,26.2,26.2,26.18,26.19,14400.0,18.2408,18.2408,18.2269,18.2338,14400.0
2007-02-09 12:40:00,26.2,26.21,26.19,26.21,3400.0,18.2408,18.2478,18.2338,18.2478,3400.0
2007-02-09 12:45:00,26.21,26.21,26.18,26.18,6600.0,18.2478,18.2478,18.2269,18.2269,6600.0
2007-02-09 12:50:00,26.19,26.2,26.11,26.13,36000.0,18.2338,18.2408,18.1781,18.1921,36000.0
2007-02-09 12:55:00,26.11,26.11,26.05,26.05,7400.0,18.1781,18.1781,18.1364,18.1364,7400.0
2007-02-09 13:00:00,26.04,26.04,26.0,26.03,17200.0,18.1294,18.1294,18.1015,18.1224,17200.0
2007-02-09 13:05:00,26.03,26.03,26.02,26.03,24800.0,18.1224,18.1224,18.1155,18.1224,24800.0
2007-02-09 13:10:00,26.04,26.04,26.04,26.04,3400.0,18.1294,18.1294,18.1294,18.1294,3400.0
2007-02-09 13:15:00,26.04,26.04,26.03,26.03,5600.0,18.1294,18.1294,18.1224,18.1224,5600.0
2007-02-09 13:20:00,26.04,26.05,26.04,26.05,3200.0,18.1294,18.1364,18.1294,18.1364,3200.0
2007-02-09 13:25:00,26.05,26.06,26.05,26.06,2000.0,18.1364,18.1433,18.1364,18.1433,2000.0
2007-02-09 13:30:00,26.05,26.05,25.96,25.96,37000.0,18.1364,18.1364,18.0737,18.0737,37000.0
2007-02-09 13:35:00,25.95,25.95,25.92,25.95,119400.0,18.0667,18.0667,18.0459,18.0667,119400.0
2007-02-09 13:40:00,25.95,25.95,25.93,25.93,7400.0,18.0667,18.0667,18.0528,18.0528,7400.0
2007-02-09 13:45:00,25.94,25.95,25.92,25.93,13000.0,18.0598,18.0667,18.0459,18.0528,13000.0
2007-02-09 13:50:00,25.92,25.93,25.92,25.93,3800.0,18.0459,18.0528,18.0459,18.0528,3800.0
2007-02-09 13:55:00,25.93,25.95,25.93,25.93,6000.0,18.0528,18.0667,18.0528,18.0528,6000.0
2007-02-09 14:00:00,25.93,25.94,25.93,25.93,4000.0,18.0528,18.0598,18.0528,18.0528,4000.0
2007-02-09 14:05:00,25.94,25.94,25.91,25.91,14400.0,18.0598,18.0598,18.0389,18.0389,14400.0
2007-02-09 14:10:00,25.91,25.91,25.88,25.89,21200.0,18.0389,18.0389,18.018,18.025,21200.0
2007-02-09 14:15:00,25.86,25.86,25.83,25.84,48600.0,18.0041,18.0041,17.9832,17.9902,48600.0
2007-02-09 14:20:00,25.85,25.85,25.82,25.83,20800.0,17.9971,17.9971,17.9762,17.9832,20800.0
2007-02-09 14:25:00,25.83,25.83,25.8,25.8,13400.0,17.9832,17.9832,17.9623,17.9623,13400.0
2007-02-09 14:30:00,25.81,25.81,25.75,25.76,27600.0,17.9693,17.9693,17.9275,17.9345,27600.0
2007-02-09 14:35:00,25.77,25.78,25.74,25.75,53400.0,17.9414,17.9484,17.9205,17.9275,53400.0
2007-02-09 14:40:00,25.75,25.75,25.74,25.74,13000.0,17.9275,17.9275,17.9205,17.9205,13000.0
2007-02-09 14:45:00,25.73,25.74,25.7,25.7,20000.0,17.9136,17.9205,17.8927,17.8927,20000.0
2007-02-09 14:50:00,25.7,25.71,25.66,25.66,27200.0,17.8927,17.8996,17.8648,17.8648,27200.0
2007-02-09 14:55:00,25.66,25.71,25.65,25.7,24000.0,17.8648,17.8996,17.8579,17.8927,24000.0
2007-02-09 15:00:00,25.71,25.75,25.71,25.75,23200.0,17.8996,17.9275,17.8996,17.9275,23200.0
2007-02-09 15:05:00,25.75,25.75,25.71,25.74,12400.0,17.9275,17.9275,17.8996,17.9205,12400.0
2007-02-09 15:10:00,25.75,25.75,25.69,25.74,48000.0,17.9275,17.9275,17.8857,17.9205,48000.0
2007-02-09 15:15:00,25.74,25.76,25.72,25.74,188200.0,17.9205,17.9345,17.9066,17.9205,188200.0
2007-02-09 15:20:00,25.75,25.79,25.74,25.78,24600.0,17.9275,17.9553,17.9205,17.9484,24600.0
2007-02-09 15:25:00,25.78,25.81,25.77,25.8,40800.0,17.9484,17.9693,17.9414,17.9623,40800.0
2007-02-09 15:30:00,25.8,25.82,25.79,25.82,40400.0,17.9623,17.9762,17.9553,17.9762,40400.0
2007-02-09 15:35:00,25.82,25.9,25.82,25.9,35200.0,17.9762,18.0319,17.9762,18.0319,35200.0
2007-02-09 15:40:00,25.9,25.92,25.87,25.9,47800.0,18.0319,18.0459,18.011,18.0319,47800.0
2007-02-09 15:45:00,25.9,25.91,25.86,25.88,35000.0,18.0319,18.0389,18.0041,18.018,35000.0
2007-02-09 15:50:00,25.88,25.88,25.84,25.85,37400.0,18.018,18.018,17.9902,17.9971,37400.0
2007-02-09 15:55:00,25.84,25.84,25.78,25.84,47600.0,17.9902,17.9902,17.9484,17.9902,47600.0
2007-02-12 09:30:00,25.91,25.99,25.86,25.95,14400.0,18.0389,18.0946,18.0041,18.0667,14400.0
2007-02-12 09:35:00,25.99,26.0,25.92,25.93,5800.0,18.0946,18.1015,18.0459,18.0528,5800.0
2007-02-12 09:40:00,25.96,25.96,25.89,25.89,7800.0,18.0737,18.0737,18.025,18.025,7800.0
2007-02-12 09:45:00,25.91,25.91,25.85,25.86,6800.0,18.0389,18.0389,17.9971,18.0041,6800.0
2007-02-12 09:50:00,25.86,25.87,25.8,25.86,7200.0,18.0041,18.011,17.9623,18.0041,7200.0
2007-02-12 09:55:00,25.88,25.88,25.85,25.85,3000.0,18.018,18.018,17.9971,17.9971,3000.0
2007-02-12 10:00:00,25.85,25.85,25.79,25.8,3200.0,17.9971,17.9971,17.9553,17.9623,3200.0
2007-02-12 10:05:00,25.82,25.82,25.79,25.79,4800.0,17.9762,17.9762,17.9553,17.9553,4800.0
2007-02-12 10:10:00,25.83,25.87,25.82,25.87,7400.0,17.9832,18.011,17.9762,18.011,7400.0
2007-02-12 10:15:00,25.88,25.88,25.87,25.87,11600.0,18.018,18.018,18.011,18.011,11600.0
2007-02-12 10:20:00,25.87,25.88,25.86,25.88,6200.0,18.011,18.018,18.0041,18.018,6200.0
2007-02-12 10:25:00,25.88,25.88,25.86,25.88,3400.0,18.018,18.018,18.0041,18.018,3400.0
2007-02-12 10:30:00,25.89,25.89,25.85,25.87,8400.0,18.025,18.025,17.9971,18.011,8400.0
2007-02-12 10:35:00,25.86,25.86,25.85,25.86,2400.0,18.0041,18.0041,17.9971,18.0041,2400.0
2007-02-12 10:40:00,25.86,25.88,25.85,25.88,3800.0,18.0041,18.018,17.9971,18.018,3800.0
2007-02-12 10:45:00,25.89,25.95,25.88,25.93,11800.0,18.025,18.0667,18.018,18.0528,11800.0
2007-02-12 10:50:00,25.95,25.95,25.93,25.93,8800.0,18.0667,18.0667,18.0528,18.0528,8800.0
2007-02-12 10:55:00,25.93,25.95,25.92,25.92,3400.0,18.0528,18.0667,18.0459,18.0459,3400.0
2007-02-12 11:00:00,25.92,25.93,25.92,25.92,4600.0,18.0459,18.0528,18.0459,18.0459,4600.0
2007-02-12 11:05:00,25.92,25.94,25.92,25.93,11400.0,18.0459,18.0598,18.0459,18.0528,11400.0
2007-02-12 11:10:00,25.93,25.93,25.91,25.93,6800.0,18.0528,18.0528,18.0389,18.0528,6800.0
2007-02-12 11:15:00,25.93,25.93,25.88,25.89,9000.0,18.0528,18.0528,18.018,18.025,9000.0
2007-02-12 11:20:00,25.89,25.89,25.86,25.88,4600.0,18.025,18.025,18.0041,18.018,4600.0
2007-02-12 11:25:00,25.86,25.86,25.82,25.82,4200.0,18.0041,18.0041,17.9762,17.9762,4200.0
2007-02-12 11:30:00,25.81,25.82,25.81,25.82,1200.0,17.9693,17.9762,17.9693,17.9762,1200.0
2007-02-12 11:35:00,25.82,25.82,25.8,25.8,3600.0,17.9762,17.9762,17.9623,17.9623,3600.0
2007-02-12 11:40:00,25.8,25.82,25.8,25.81,11200.0,17.9623,17.9762,17.9623,17.9693,11200.0
2007-02-12 11:45:00,25.82,25.83,25.81,25.83,9000.0,17.9762,17.9832,17.9693,17.9832,9000.0
2007-02-12 11:50:00,25.83,25.85,25.83,25.84,3400.0,17.9832,17.9971,17.9832,17.9902,3400.0
2007-02-12 11:55:00,25.85,25.85,25.82,25.82,10600.0,17.9971,17.9971,17.9762,17.9762,10600.0
2007-02-12 12:00:00,25.82,25.83,25.81,25.82,6800.0,17.9762,17.9832,17.9693,17.9762,6800.0
2007-02-12 12:05:00,25.82,25.83,25.81,25.81,5200.0,17.9762,17.9832,17.9693,17.9693,5200.0
2007-02-12 12:10:00,25.81,25.81,25.8,25.8,4000.0,17.9693,17.9693,17.9623,17.9623,4000.0
2007-02-12 12:15:00,25.8,25.8,25.79,25.8,4800.0,17.9623,17.9623,17.9553,17.9623,4800.0
2007-02-12 12:20:00,25.79,25.79,25.78,25.78,3000.0,17.9553,17.9553,17.9484,17.9484,3000.0
2007-02-12 12:25:00,25.77,25.77,25.74,25.75,25400.0,17.9414,17.9414,17.9205,17.9275,25400.0
2007-02-12 12:30:00,25.75,25.75,25.74,25.75,8600.0,17.9275,17.9275,17.9205,17.9275,8600.0
2007-02-12 12:35:00,25.75,25.75,25.74,25.75,17000.0,17.9275,17.9275,17.9205,17.9275,17000.0
2007-02-12 12:40:00,25.75,25.79,25.75,25.79,17800.0,17.9275,17.9553,17.9275,17.9553,17800.0
2007-02-12 12:45:00,25.79,25.81,25.78,25.81,11600.0,17.9553,17.9693,17.9484,17.9693,11600.0
2007-02-12 12:50:00,25.81,25.81,25.79,25.79,5400.0,17.9693,17.9693,17.9553,17.9553,5400.0
2007-02-12 12:55:00,25.79,25.8,25.78,25.78,4200.0,17.9553,17.9623,17.9484,17.9484,4200.0
2007-02-12 13:00:00,25.79,25.8,25.78,25.8,18000.0,17.9553,17.9623,17.9484,17.9623,18000.0
2007-02-12 13:05:00,25.8,25.82,25.8,25.82,8800.0,17.9623,17.9762,17.9623,17.9762,8800.0
2007-02-12 13:10:00,25.82,25.84,25.82,25.84,4800.0,17.9762,17.9902,17.9762,17.9902,4800.0
2007-02-12 13:15:00,25.83,25.85,25.83,25.85,4400.0,17.9832,17.9971,17.9832,17.9971,4400.0
2007-02-12 13:20:00,25.85,25.93,25.85,25.91,59200.0,17.9971,18.0528,17.9971,18.0389,59200.0
2007-02-12 13:25:00,25.9,25.92,25.89,25.89,3000.0,18.0319,18.0459,18.025,18.025,3000.0
2007-02-12 13:30:00,25.9,25.9,25.88,25.88,12200.0,18.0319,18.0319,18.018,18.018,12200.0
2007-02-12 13:35:00,25.88,25.89,25.85,25.86,16800.0,18.018,18.025,17.9971,18.0041,16800.0
2007-02-12 13:40:00,25.86,25.9,25.86,25.89,19600.0,18.0041,18.0319,18.0041,18.025,19600.0
2007-02-12 13:45:00,25.88,25.88,25.85,25.85,18600.0,18.018,18.018,17.9971,17.9971,18600.0
2007-02-12 13:50:00,25.84,25.84,25.79,25.79,13600.0,17.9902,17.9902,17.9553,17.9553,13600.0
2007-02-12 13:55:00,25.78,25.8,25.77,25.77,15200.0,17.9484,17.9623,17.9414,17.9414,15200.0
2007-02-12 14:00:00,25.77,25.8,25.77,25.8,6400.0,17.9414,17.9623,17.9414,17.9623,6400.0
2007-02-12 14:05:00,25.79,25.81,25.79,25.81,7200.0,17.9553,17.9693,17.9553,17.9693,7200.0
2007-02-12 14:10:00,25.81,25.85,25.81,25.84,8000.0,17.9693,17.9971,17.9693,17.9902,8000.0
2007-02-12 14:15:00,25.85,25.86,25.84,25.84,12200.0,17.9971,18.0041,17.9902,17.9902,12200.0
2007-02-12 14:20:00,25.84,25.89,25.83,25.88,14800.0,17.9902,18.025,17.9832,18.018,14800.0
2007-02-12 14:25:00,25.87,25.87,25.84,25.84,21800.0,18.011,18.011,17.9902,17.9902,21800.0
2007-02-12 14:30:00,25.84,25.85,25.83,25.84,12200.0,17.9902,17.9971,17.9832,17.9902,12200.0
2007-02-12 14:35:00,25.85,25.86,25.84,25.85,21000.0,17.9971,18.0041,17.9902,17.9971,21000.0
2007-02-12 14:40:00,25.85,25.88,25.84,25.88,22800.0,17.9971,18.018,17.9902,18.018,22800.0
2007-02-12 14:45:00,25.89,25.9,25.88,25.88,13400.0,18.025,18.0319,18.018,18.018,13400.0
2007-02-12 14:50:00,25.88,25.89,25.86,25.88,1800.0,18.018,18.025,18.0041,18.018,1800.0
2007-02-12 14:55:00,25.87,25.88,25.85,25.85,6600.0,18.011,18.018,17.9971,17.9971,6600.0
2007-02-12 15:00:00,25.85,25.86,25.84,25.84,7400.0,17.9971,18.0041,17.9902,17.9902,7400.0
2007-02-12 15:05:00,25.84,25.85,25.83,25.83,5400.0,17.9902,17.9971,17.9832,17.9832,5400.0
2007-02-12 15:10:00,25.83,25.87,25.83,25.86,6800.0,17.9832,18.011,17.9832,18.0041,6800.0
2007-02-12 15:15:00,25.86,25.9,25.85,25.86,15800.0,18.0041,18.0319,17.9971,18.0041,15800.0
2007-02-12 15:20:00,25.86,25.93,25.86,25.89,28800.0,18.0041,18.0528,18.0041,18.025,28800.0
2007-02-12 15:25:00,25.9,25.91,25.86,25.87,15000.0,18.0319,18.0389,18.0041,18.011,15000.0
2007-02-12 15:30:00,25.87,25.88,25.86,25.88,15000.0,18.011,18.018,18.0041,18.018,15000.0
2007-02-12 15:35:00,25.88,25.88,25.87,25.88,23200.0,18.018,18.018,18.011,18.018,23200.0
2007-02-12 15:40:00,25.88,25.88,25.86,25.87,17000.0,18.018,18.018,18.0041,18.011,17000.0
2007-02-12 15:45:00,25.88,25.88,25.85,25.85,19400.0,18.018,18.018,17.9971,17.9971,19400.0
2007-02-12 15:50:00,25.85,25.86,25.83,25.85,19000.0,17.9971,18.0041,17.9832,17.9971,19000.0
2007-02-12 15:55:00,25.85,25.9,25.84,25.9,27200.0,17.9971,18.0319,17.9902,18.0319,27200.0
2007-02-13 09:30:00,26.08,26.09,25.88,25.93,25400.0,18.1572,18.1642,18.018,18.0528,25400.0
2007-02-13 09:35:00,25.92,25.93,25.91,25.92,3400.0,18.0459,18.0528,18.0389,18.0459,3400.0
2007-02-13 09:40:00,25.93,25.93,25.89,25.89,3600.0,18.0528,18.0528,18.025,18.025,3600.0
2007-02-13 09:45:00,25.9,25.93,25.88,25.88,21000.0,18.0319,18.0528,18.018,18.018,21000.0
2007-02-13 09:50:00,25.86,25.93,25.86,25.92,7800.0,18.0041,18.0528,18.0041,18.0459,7800.0
2007-02-13 09:55:00,25.93,25.93,25.88,25.89,12200.0,18.0528,18.0528,18.018,18.025,12200.0
2007-02-13 10:00:00,25.9,25.95,25.9,25.93,11400.0,18.0319,18.0667,18.0319,18.0528,11400.0
2007-02-13 10:05:00,25.92,25.96,25.92,25.95,7000.0,18.0459,18.0737,18.0459,18.0667,7000.0
2007-02-13 10:10:00,25.93,25.96,25.91,25.91,2600.0,18.0528,18.0737,18.0389,18.0389,2600.0
2007-02-13 10:15:00,25.91,25.92,25.9,25.92,1800.0,18.0389,18.0459,18.0319,18.0459,1800.0
2007-02-13 10:20:00,25.93,25.97,25.93,25.94,8800.0,18.0528,18.0807,18.0528,18.0598,8800.0
2007-02-13 10:25:00,25.93,25.97,25.93,25.97,2800.0,18.0528,18.0807,18.0528,18.0807,2800.0
2007-02-13 10:30:00,25.97,26.0,25.97,25.97,10800.0,18.0807,18.1015,18.0807,18.0807,10800.0
2007-02-13 10:35:00,25.97,25.98,25.96,25.98,5200.0,18.0807,18.0876,18.0737,18.0876,5200.0
2007-02-13 10:40:00,25.99,26.05,25.99,26.05,6200.0,18.0946,18.1364,18.0946,18.1364,6200.0
2007-02-13 10:45:00,26.05,26.06,26.04,26.04,7400.0,18.1364,18.1433,18.1294,18.1294,7400.0
2007-02-13 10:50:00,26.03,26.03,25.98,25.98,2400.0,18.1224,18.1224,18.0876,18.0876,2400.0
2007-02-13 10:55:00,25.99,25.99,25.98,25.98,1600.0,18.0946,18.0946,18.0876,18.0876,1600.0
2007-02-13 11:00:00,25.98,26.0,25.98,26.0,2600.0,18.0876,18.1015,18.0876,18.1015,2600.0
2007-02-13 11:05:00,26.0,26.03,26.0,26.03,1800.0,18.1015,18.1224,18.1015,18.1224,1800.0
2007-02-13 11:10:00,26.02,26.03,26.01,26.03,2800.0,18.1155,18.1224,18.1085,18.1224,2800.0
2007-02-13 11:15:00,26.03,26.03,26.02,26.03,1000.0,18.1224,18.1224,18.1155,18.1224,1000.0
2007-02-13 11:20:00,26.02,26.02,25.99,26.0,5800.0,18.1155,18.1155,18.0946,18.1015,5800.0
2007-02-13 11:25:00,26.0,26.0,25.98,25.99,6600.0,18.1015,18.1015,18.0876,18.0946,6600.0
2007-02-13 11:30:00,25.98,26.0,25.98,25.99,7600.0,18.0876,18.1015,18.0876,18.0946,7600.0
2007-02-13 11:35:00,25.98,25.99,25.98,25.99,1000.0,18.0876,18.0946,18.0876,18.0946,1000.0
2007-02-13 11:40:00,25.99,26.0,25.98,26.0,5800.0,18.0946,18.1015,18.0876,18.1015,5800.0
2007-02-13 11:45:00,26.0,26.0,25.99,26.0,10400.0,18.1015,18.1015,18.0946,18.1015,10400.0
2007-02-13 11:50:00,26.0,26.0,25.99,25.99,9000.0,18.1015,18.1015,18.0946,18.0946,9000.0
2007-02-13 11:55:00,25.99,25.99,25.95,25.95,7400.0,18.0946,18.0946,18.0667,18.0667,7400.0
2007-02-13 12:00:00,25.96,25.96,25.95,25.96,1400.0,18.0737,18.0737,18.0667,18.0737,1400.0
2007-02-13 12:05:00,25.96,25.96,25.96,25.96,200.0,18.0737,18.0737,18.0737,18.0737,200.0
2007-02-13 12:10:00,25.96,25.99,25.96,25.99,7800.0,18.0737,18.0946,18.0737,18.0946,7800.0
2007-02-13 12:15:00,26.0,26.0,25.99,26.0,5600.0,18.1015,18.1015,18.0946,18.1015,5600.0
2007-02-13 12:20:00,26.0,26.0,26.0,26.0,20400.0,18.1015,18.1015,18.1015,18.1015,20400.0
2007-02-13 12:25:00,26.0,26.0,25.99,25.99,12200.0,18.1015,18.1015,18.0946,18.0946,12200.0
2007-02-13 12:30:00,25.99,26.0,25.99,26.0,1000.0,18.0946,18.1015,18.0946,18.1015,1000.0
2007-02-13 12:35:00,26.0,26.0,26.0,26.0,13600.0,18.1015,18.1015,18.1015,18.1015,13600.0
2007-02-13 12:40:00,26.0,26.0,25.99,25.99,6800.0,18.1015,18.1015,18.0946,18.0946,6800.0
2007-02-13 12:45:00,26.0,26.0,26.0,26.0,2800.0,18.1015,18.1015,18.1015,18.1015,2800.0
2007-02-13 12:50:00,26.0,26.0,26.0,26.0,2800.0,18.1015,18.1015,18.1015,18.1015,2800.0
2007-02-13 12:55:00,26.0,26.0,25.99,26.0,12000.0,18.1015,18.1015,18.0946,18.1015,12000.0
2007-02-13 13:00:00,26.0,26.0,25.98,25.98,10600.0,18.1015,18.1015,18.0876,18.0876,10600.0
2007-02-13 13:05:00,25.98,26.02,25.98,26.02,14000.0,18.0876,18.1155,18.0876,18.1155,14000.0
2007-02-13 13:10:00,26.02,26.03,26.02,26.02,4800.0,18.1155,18.1224,18.1155,18.1155,4800.0
2007-02-13 13:15:00,26.01,26.01,25.99,25.99,10800.0,18.1085,18.1085,18.0946,18.0946,10800.0
2007-02-13 13:20:00,25.99,25.99,25.98,25.98,2600.0,18.0946,18.0946,18.0876,18.0876,2600.0
2007-02-13 13:25:00,25.96,25.96,25.96,25.96,200.0,18.0737,18.0737,18.0737,18.0737,200.0
2007-02-13 13:30:00,25.96,25.99,25.96,25.99,3600.0,18.0737,18.0946,18.0737,18.0946,3600.0
2007-02-13 13:35:00,25.99,26.0,25.99,25.99,7200.0,18.0946,18.1015,18.0946,18.0946,7200.0
2007-02-13 13:40:00,26.0,26.0,25.99,25.99,800.0,18.1015,18.1015,18.0946,18.0946,800.0
2007-02-13 13:45:00,25.99,26.0,25.98,25.98,4000.0,18.0946,18.1015,18.0876,18.0876,4000.0
2007-02-13 13:50:00,25.98,25.98,25.96,25.96,4000.0,18.0876,18.0876,18.0737,18.0737,4000.0
2007-02-13 13:55:00,25.96,25.97,25.96,25.97,1400.0,18.0737,18.0807,18.0737,18.0807,1400.0
2007-02-13 14:00:00,25.97,25.97,25.96,25.97,5600.0,18.0807,18.0807,18.0737,18.0807,5600.0
2007-02-13 14:05:00,25.97,25.97,25.96,25.96,400.0,18.0807,18.0807,18.0737,18.0737,400.0
2007-02-13 14:10:00,25.97,25.97,25.97,25.97,1400.0,18.0807,18.0807,18.0807,18.0807,1400.0
2007-02-13 14:15:00,25.97,25.98,25.97,25.97,2600.0,18.0807,18.0876,18.0807,18.0807,2600.0
2007-02-13 14:20:00,25.98,25.99,25.97,25.97,8400.0,18.0876,18.0946,18.0807,18.0807,8400.0
2007-02-13 14:25:00,25.97,25.97,25.95,25.95,3400.0,18.0807,18.0807,18.0667,18.0667,3400.0
2007-02-13 14:30:00,25.94,25.95,25.92,25.92,11000.0,18.0598,18.0667,18.0459,18.0459,11000.0
2007-02-13 14:35:00,25.93,25.93,25.89,25.89,19400.0,18.0528,18.0528,18.025,18.025,19400.0
2007-02-13 14:40:00,25.9,25.93,25.9,25.93,5600.0,18.0319,18.0528,18.0319,18.0528,5600.0
2007-02-13 14:45:00,25.92,25.92,25.89,25.89,7400.0,18.0459,18.0459,18.025,18.025,7400.0
2007-02-13 14:50:00,25.89,25.9,25.89,25.89,3200.0,18.025,18.0319,18.025,18.025,3200.0
2007-02-13 14:55:00,25.9,25.9,25.89,25.89,2000.0,18.0319,18.0319,18.025,18.025,2000.0
2007-02-13 15:00:00,25.89,25.9,25.89,25.9,1200.0,18.025,18.0319,18.025,18.0319,1200.0
2007-02-13 15:05:00,25.9,25.9,25.88,25.89,4200.0,18.0319,18.0319,18.018,18.025,4200.0
2007-02-13 15:10:00,25.89,25.9,25.88,25.9,8200.0,18.025,18.0319,18.018,18.0319,8200.0
2007-02-13 15:15:00,25.9,25.96,25.9,25.93,15000.0,18.0319,18.0737,18.0319,18.0528,15000.0
2007-02-13 15:20:00,25.92,25.93,25.92,25.92,3400.0,18.0459,18.0528,18.0459,18.0459,3400.0
2007-02-13 15:25:00,25.92,26.02,25.92,25.98,67600.0,18.0459,18.1155,18.0459,18.0876,67600.0
2007-02-13 15:30:00,25.97,25.97,25.92,25.92,14800.0,18.0807,18.0807,18.0459,18.0459,14800.0
2007-02-13 15:35:00,25.92,25.95,25.92,25.94,2400.0,18.0459,18.0667,18.0459,18.0598,2400.0
2007-02-13 15:40:00,25.94,25.97,25.94,25.96,9000.0,18.0598,18.0807,18.0598,18.0737,9000.0
2007-02-13 15:45:00,25.96,25.96,25.92,25.93,14800.0,18.0737,18.0737,18.0459,18.0528,14800.0
2007-02-13 15:50:00,25.92,25.98,25.92,25.98,13800.0,18.0459,18.0876,18.0459,18.0876,13800.0
2007-02-13 15:55:00,25.97,26.01,25.96,26.01,20400.0,18.0807,18.1085,18.0737,18.1085,20400.0
2007-02-14 09:30:00,26.05,26.09,25.92,25.92,7600.0,18.1364,18.1642,18.0459,18.0459,7600.0
2007-02-14 09:35:00,25.92,25.93,25.91,25.92,3800.0,18.0459,18.0528,18.0389,18.0459,3800.0
2007-02-14 09:40:00,25.93,25.98,25.92,25.98,5200.0,18.0528,18.0876,18.0459,18.0876,5200.0
2007-02-14 09:45:00,25.97,26.0,25.97,25.98,2200.0,18.0807,18.1015,18.0807,18.0876,2200.0
2007-02-14 09:50:00,25.98,26.01,25.96,26.0,4400.0,18.0876,18.1085,18.0737,18.1015,4400.0
2007-02-14 09:55:00,26.0,26.03,26.0,26.02,7400.0,18.1015,18.1224,18.1015,18.1155,7400.0
2007-02-14 10:00:00,26.02,26.14,26.01,26.13,15600.0,18.1155,18.199,18.1085,18.1921,15600.0
2007-02-14 10:05:00,26.12,26.22,26.08,26.17,12200.0,18.1851,18.2547,18.1572,18.2199,12200.0
2007-02-14 10:10:00,26.17,26.24,26.17,26.21,18400.0,18.2199,18.2686,18.2199,18.2478,18400.0
2007-02-14 10:15:00,26.21,26.23,26.18,26.2,11800.0,18.2478,18.2617,18.2269,18.2408,11800.0
2007-02-14 10:20:00,26.19,26.2,26.18,26.18,6400.0,18.2338,18.2408,18.2269,18.2269,6400.0
2007-02-14 10:25:00,26.18,26.18,26.14,26.15,11600.0,18.2269,18.2269,18.199,18.206,11600.0
2007-02-14 10:30:00,26.15,26.17,26.14,26.17,54600.0,18.206,18.2199,18.199,18.2199,54600.0
2007-02-14 10:35:00,26.17,26.2,26.17,26.18,10400.0,18.2199,18.2408,18.2199,18.2269,10400.0
2007-02-14 10:40:00,26.17,26.18,26.15,26.18,6200.0,18.2199,18.2269,18.206,18.2269,6200.0
2007-02-14 10:45:00,26.18,26.22,26.18,26.22,7600.0,18.2269,18.2547,18.2269,18.2547,7600.0
2007-02-14 10:50:00,26.22,26.26,26.22,26.25,14600.0,18.2547,18.2826,18.2547,18.2756,14600.0
2007-02-14 10:55:00,26.26,26.3,26.26,26.29,12800.0,18.2826,18.3104,18.2826,18.3035,12800.0
2007-02-14 11:00:00,26.3,26.33,26.29,26.33,8200.0,18.3104,18.3313,18.3035,18.3313,8200.0
2007-02-14 11:05:00,26.34,26.38,26.34,26.38,13600.0,18.3383,18.3661,18.3383,18.3661,13600.0
2007-02-14 11:10:00,26.38,26.48,26.38,26.46,33200.0,18.3661,18.4357,18.3661,18.4218,33200.0
2007-02-14 11:15:00,26.47,26.49,26.46,26.47,10400.0,18.4288,18.4427,18.4218,18.4288,10400.0
2007-02-14 11:20:00,26.46,26.49,26.45,26.49,18600.0,18.4218,18.4427,18.4148,18.4427,18600.0
2007-02-14 11:25:00,26.49,26.49,26.46,26.47,9400.0,18.4427,18.4427,18.4218,18.4288,9400.0
2007-02-14 11:30:00,26.47,26.49,26.46,26.48,18200.0,18.4288,18.4427,18.4218,18.4357,18200.0
2007-02-14 11:35:00,26.48,26.5,26.46,26.47,16200.0,18.4357,18.4497,18.4218,18.4288,16200.0
2007-02-14 11:40:00,26.48,26.5,26.48,26.49,13000.0,18.4357,18.4497,18.4357,18.4427,13000.0
2007-02-14 11:45:00,26.5,26.53,26.49,26.5,17000.0,18.4497,18.4705,18.4427,18.4497,17000.0
2007-02-14 11:50:00,26.5,26.55,26.5,26.54,18400.0,18.4497,18.4845,18.4497,18.4775,18400.0
2007-02-14 11:55:00,26.54,26.55,26.5,26.5,15200.0,18.4775,18.4845,18.4497,18.4497,15200.0
2007-02-14 12:00:00,26.5,26.51,26.49,26.5,10600.0,18.4497,18.4566,18.4427,18.4497,10600.0
2007-02-14 12:05:00,26.5,26.5,26.47,26.47,5200.0,18.4497,18.4497,18.4288,18.4288,5200.0
2007-02-14 12:10:00,26.47,26.49,26.47,26.48,9200.0,18.4288,18.4427,18.4288,18.4357,9200.0
2007-02-14 12:15:00,26.48,26.5,26.48,26.5,3800.0,18.4357,18.4497,18.4357,18.4497,3800.0
2007-02-14 12:20:00,26.5,26.54,26.5,26.54,11200.0,18.4497,18.4775,18.4497,18.4775,11200.0
2007-02-14 12:25:00,26.53,26.56,26.53,26.53,8000.0,18.4705,18.4914,18.4705,18.4705,8000.0
2007-02-14 12:30:00,26.54,26.54,26.5,26.5,8400.0,18.4775,18.4775,18.4497,18.4497,8400.0
2007-02-14 12:35:00,26.5,26.52,26.48,26.48,6000.0,18.4497,18.4636,18.4357,18.4357,6000.0
2007-02-14 12:40:00,26.48,26.54,26.48,26.52,31600.0,18.4357,18.4775,18.4357,18.4636,31600.0
2007-02-14 12:45:00,26.53,26.54,26.51,26.54,8400.0,18.4705,18.4775,18.4566,18.4775,8400.0
2007-02-14 12:50:00,26.54,26.54,26.53,26.54,7800.0,18.4775,18.4775,18.4705,18.4775,7800.0
2007-02-14 12:55:00,26.53,26.53,26.5,26.53,6800.0,18.4705,18.4705,18.4497,18.4705,6800.0
2007-02-14 13:00:00,26.53,26.53,26.52,26.53,1600.0,18.4705,18.4705,18.4636,18.4705,1600.0
2007-02-14 13:05:00,26.53,26.53,26.51,26.52,9800.0,18.4705,18.4705,18.4566,18.4636,9800.0
2007-02-14 13:10:00,26.53,26.56,26.53,26.56,17400.0,18.4705,18.4914,18.4705,18.4914,17400.0
2007-02-14 13:15:00,26.57,26.57,26.55,26.55,8200.0,18.4984,18.4984,18.4845,18.4845,8200.0
2007-02-14 13:20:00,26.54,26.56,26.54,26.55,16000.0,18.4775,18.4914,18.4775,18.4845,16000.0
2007-02-14 13:25:00,26.56,26.57,26.55,26.56,9000.0,18.4914,18.4984,18.4845,18.4914,9000.0
2007-02-14 13:30:00,26.56,26.56,26.5,26.5,10000.0,18.4914,18.4914,18.4497,18.4497,10000.0
2007-02-14 13:35:00,26.5,26.52,26.5,26.52,5200.0,18.4497,18.4636,18.4497,18.4636,5200.0
2007-02-14 13:40:00,26.53,26.56,26.52,26.54,12000.0,18.4705,18.4914,18.4636,18.4775,12000.0
2007-02-14 13:45:00,26.54,26.56,26.52,26.56,10800.0,18.4775,18.4914,18.4636,18.4914,10800.0
2007-02-14 13:50:00,26.56,26.59,26.55,26.56,11200.0,18.4914,18.5123,18.4845,18.4914,11200.0
2007-02-14 13:55:00,26.55,26.56,26.55,26.56,3600.0,18.4845,18.4914,18.4845,18.4914,3600.0
2007-02-14 14:00:00,26.56,26.56,26.54,26.54,1800.0,18.4914,18.4914,18.4775,18.4775,1800.0
2007-02-14 14:05:00,26.54,26.54,26.53,26.53,4400.0,18.4775,18.4775,18.4705,18.4705,4400.0
2007-02-14 14:10:00,26.54,26.56,26.52,26.55,18400.0,18.4775,18.4914,18.4636,18.4845,18400.0
2007-02-14 14:15:00,26.56,26.56,26.55,26.56,15800.0,18.4914,18.4914,18.4845,18.4914,15800.0
2007-02-14 14:20:00,26.56,26.56,26.51,26.52,8400.0,18.4914,18.4914,18.4566,18.4636,8400.0
2007-02-14 14:25:00,26.51,26.53,26.51,26.51,7600.0,18.4566,18.4705,18.4566,18.4566,7600.0
2007-02-14 14:30:00,26.52,26.54,26.52,26.53,7600.0,18.4636,18.4775,18.4636,18.4705,7600.0
2007-02-14 14:35:00,26.54,26.54,26.53,26.54,14400.0,18.4775,18.4775,18.4705,18.4775,14400.0
2007-02-14 14:40:00,26.54,26.56,26.54,26.55,12200.0,18.4775,18.4914,18.4775,18.4845,12200.0
2007-02-14 14:45:00,26.55,26.55,26.53,26.55,12000.0,18.4845,18.4845,18.4705,18.4845,12000.0
2007-02-14 14:50:00,26.55,26.55,26.52,26.52,9000.0,18.4845,18.4845,18.4636,18.4636,9000.0
2007-02-14 14:55:00,26.52,26.53,26.5,26.52,29600.0,18.4636,18.4705,18.4497,18.4636,29600.0
2007-02-14 15:00:00,26.52,26.55,26.49,26.54,24600.0,18.4636,18.4845,18.4427,18.4775,24600.0
2007-02-14 15:05:00,26.54,26.56,26.48,26.48,21200.0,18.4775,18.4914,18.4357,18.4357,21200.0
2007-02-14 15:10:00,26.48,26.48,26.45,26.45,16200.0,18.4357,18.4357,18.4148,18.4148,16200.0
2007-02-14 15:15:00,26.45,26.46,26.43,26.43,9800.0,18.4148,18.4218,18.4009,18.4009,9800.0
2007-02-14 15:20:00,26.45,26.47,26.43,26.47,15600.0,18.4148,18.4288,18.4009,18.4288,15600.0
2007-02-14 15:25:00,26.47,26.48,26.45,26.47,12000.0,18.4288,18.4357,18.4148,18.4288,12000.0
2007-02-14 15:30:00,26.47,26.48,26.46,26.46,12800.0,18.4288,18.4357,18.4218,18.4218,12800.0
2007-02-14 15:35:00,26.46,26.46,26.45,26.46,15000.0,18.4218,18.4218,18.4148,18.4218,15000.0
2007-02-14 15:40:00,26.46,26.47,26.45,26.47,25800.0,18.4218,18.4288,18.4148,18.4288,25800.0
2007-02-14 15:45:00,26.46,26.5,26.46,26.5,27400.0,18.4218,18.4497,18.4218,18.4497,27400.0
2007-02-14 15:50:00,26.51,26.51,26.45,26.46,46400.0,18.4566,18.4566,18.4148,18.4218,46400.0
2007-02-14 15:55:00,26.46,26.46,26.43,26.45,31800.0,18.4218,18.4218,18.4009,18.4148,31800.0
2007-02-15 09:30:00,26.39,26.4,26.38,26.38,5800.0,18.3731,18.38,18.3661,18.3661,5800.0
2007-02-15 09:35:00,26.38,26.39,26.35,26.35,15200.0,18.3661,18.3731,18.3452,18.3452,15200.0
2007-02-15 09:40:00,26.35,26.36,26.32,26.32,5200.0,18.3452,18.3522,18.3243,18.3243,5200.0
2007-02-15 09:45:00,26.31,26.31,26.22,26.22,28000.0,18.3174,18.3174,18.2547,18.2547,28000.0
2007-02-15 09:50:00,26.22,26.22,26.18,26.18,11200.0,18.2547,18.2547,18.2269,18.2269,11200.0
2007-02-15 09:55:00,26.18,26.2,26.17,26.2,5800.0,18.2269,18.2408,18.2199,18.2408,5800.0
2007-02-15 10:00:00,26.2,26.24,26.18,26.24,5000.0,18.2408,18.2686,18.2269,18.2686,5000.0
2007-02-15 10:05:00,26.25,26.28,26.22,26.23,20200.0,18.2756,18.2965,18.2547,18.2617,20200.0
2007-02-15 10:10:00,26.25,26.28,26.25,26.26,8200.0,18.2756,18.2965,18.2756,18.2826,8200.0
2007-02-15 10:15:00,26.24,26.27,26.24,26.25,6200.0,18.2686,18.2895,18.2686,18.2756,6200.0
2007-02-15 10:20:00,26.25,26.27,26.24,26.24,11800.0,18.2756,18.2895,18.2686,18.2686,11800.0
2007-02-15 10:25:00,26.24,26.24,26.2,26.22,3000.0,18.2686,18.2686,18.2408,18.2547,3000.0
2007-02-15 10:30:00,26.22,26.24,26.22,26.23,3800.0,18.2547,18.2686,18.2547,18.2617,3800.0
2007-02-15 10:35:00,26.24,26.25,26.22,26.22,4200.0,18.2686,18.2756,18.2547,18.2547,4200.0
2007-02-15 10:40:00,26.22,26.23,26.18,26.2,11000.0,18.2547,18.2617,18.2269,18.2408,11000.0
2007-02-15 10:45:00,26.2,26.2,26.13,26.13,23600.0,18.2408,18.2408,18.1921,18.1921,23600.0
2007-02-15 10:50:00,26.15,26.2,26.14,26.18,5800.0,18.206,18.2408,18.199,18.2269,5800.0
2007-02-15 10:55:00,26.18,26.2,26.17,26.17,16000.0,18.2269,18.2408,18.2199,18.2199,16000.0
2007-02-15 11:00:00,26.2,26.25,26.2,26.25,9000.0,18.2408,18.2756,18.2408,18.2756,9000.0
2007-02-15 11:05:00,26.27,26.29,26.27,26.29,11200.0,18.2895,18.3035,18.2895,18.3035,11200.0
2007-02-15 11:10:00,26.29,26.33,26.29,26.33,6800.0,18.3035,18.3313,18.3035,18.3313,6800.0
2007-02-15 11:15:00,26.32,26.33,26.29,26.29,3000.0,18.3243,18.3313,18.3035,18.3035,3000.0
2007-02-15 11:20:00,26.28,26.3,26.28,26.29,2600.0,18.2965,18.3104,18.2965,18.3035,2600.0
2007-02-15 11:25:00,26.3,26.32,26.3,26.3,1400.0,18.3104,18.3243,18.3104,18.3104,1400.0
2007-02-15 11:30:00,26.32,26.34,26.32,26.34,2400.0,18.3243,18.3383,18.3243,18.3383,2400.0
2007-02-15 11:35:00,26.33,26.38,26.33,26.38,17000.0,18.3313,18.3661,18.3313,18.3661,17000.0
2007-02-15 11:40:00,26.36,26.39,26.36,26.39,3400.0,18.3522,18.3731,18.3522,18.3731,3400.0
2007-02-15 11:45:00,26.39,26.4,26.38,26.4,4600.0,18.3731,18.38,18.3661,18.38,4600.0
2007-02-15 11:50:00,26.41,26.43,26.41,26.43,5800.0,18.387,18.4009,18.387,18.4009,5800.0
2007-02-15 11:55:00,26.43,26.45,26.43,26.44,3600.0,18.4009,18.4148,18.4009,18.4079,3600.0
2007-02-15 12:00:00,26.43,26.44,26.4,26.42,18800.0,18.4009,18.4079,18.38,18.394,18800.0
2007-02-15 12:05:00,26.4,26.4,26.38,26.38,8600.0,18.38,18.38,18.3661,18.3661,8600.0
2007-02-15 12:10:00,26.37,26.38,26.34,26.34,8600.0,18.3591,18.3661,18.3383,18.3383,8600.0
2007-02-15 12:15:00,26.35,26.36,26.33,26.36,8600.0,18.3452,18.3522,18.3313,18.3522,8600.0
2007-02-15 12:20:00,26.37,26.39,26.35,26.39,3200.0,18.3591,18.3731,18.3452,18.3731,3200.0
2007-02-15 12:25:00,26.38,26.38,26.34,26.35,8200.0,18.3661,18.3661,18.3383,18.3452,8200.0
2007-02-15 12:30:00,26.35,26.42,26.35,26.42,8600.0,18.3452,18.394,18.3452,18.394,8600.0
2007-02-15 12:35:00,26.42,26.47,26.42,26.47,9200.0,18.394,18.4288,18.394,18.4288,9200.0
2007-02-15 12:40:00,26.45,26.46,26.44,26.46,1400.0,18.4148,18.4218,18.4079,18.4218,1400.0
2007-02-15 12:45:00,26.46,26.46,26.45,26.46,1000.0,18.4218,18.4218,18.4148,18.4218,1000.0
2007-02-15 12:50:00,26.45,26.45,26.45,26.45,400.0,18.4148,18.4148,18.4148,18.4148,400.0
2007-02-15 12:55:00,26.46,26.52,26.46,26.52,18000.0,18.4218,18.4636,18.4218,18.4636,18000.0
2007-02-15 13:00:00,26.51,26.52,26.49,26.5,3600.0,18.4566,18.4636,18.4427,18.4497,3600.0
2007-02-15 13:05:00,26.5,26.5,26.47,26.48,2000.0,18.4497,18.4497,18.4288,18.4357,2000.0
2007-02-15 13:10:00,26.47,26.47,26.45,26.45,5600.0,18.4288,18.4288,18.4148,18.4148,5600.0
2007-02-15 13:15:00,26.48,26.48,26.45,26.47,7000.0,18.4357,18.4357,18.4148,18.4288,7000.0
2007-02-15 13:20:00,26.47,26.49,26.47,26.49,1800.0,18.4288,18.4427,18.4288,18.4427,1800.0
2007-02-15 13:25:00,26.49,26.51,26.48,26.5,3400.0,18.4427,18.4566,18.4357,18.4497,3400.0
2007-02-15 13:30:00,26.48,26.5,26.48,26.49,1800.0,18.4357,18.4497,18.4357,18.4427,1800.0
2007-02-15 13:35:00,26.48,26.54,26.44,26.54,21400.0,18.4357,18.4775,18.4079,18.4775,21400.0
2007-02-15 13:40:00,26.53,26.53,26.49,26.5,8400.0,18.4705,18.4705,18.4427,18.4497,8400.0
2007-02-15 13:45:00,26.5,26.52,26.5,26.52,3200.0,18.4497,18.4636,18.4497,18.4636,3200.0
2007-02-15 13:50:00,26.5,26.52,26.5,26.5,2800.0,18.4497,18.4636,18.4497,18.4497,2800.0
2007-02-15 13:55:00,26.52,26.55,26.52,26.53,5600.0,18.4636,18.4845,18.4636,18.4705,5600.0
2007-02-15 14:00:00,26.53,26.54,26.52,26.52,3200.0,18.4705,18.4775,18.4636,18.4636,3200.0
2007-02-15 14:05:00,26.52,26.54,26.5,26.52,4200.0,18.4636,18.4775,18.4497,18.4636,4200.0
2007-02-15 14:10:00,26.52,26.53,26.49,26.5,1600.0,18.4636,18.4705,18.4427,18.4497,1600.0
2007-02-15 14:15:00,26.49,26.55,26.49,26.52,6600.0,18.4427,18.4845,18.4427,18.4636,6600.0
2007-02-15 14:20:00,26.53,26.53,26.49,26.49,1000.0,18.4705,18.4705,18.4427,18.4427,1000.0
2007-02-15 14:25:00,26.49,26.52,26.48,26.51,5200.0,18.4427,18.4636,18.4357,18.4566,5200.0
2007-02-15 14:30:00,26.51,26.57,26.49,26.57,13000.0,18.4566,18.4984,18.4427,18.4984,13000.0
2007-02-15 14:35:00,26.57,26.57,26.52,26.53,4000.0,18.4984,18.4984,18.4636,18.4705,4000.0
2007-02-15 14:40:00,26.52,26.53,26.5,26.53,3000.0,18.4636,18.4705,18.4497,18.4705,3000.0
2007-02-15 14:45:00,26.54,26.56,26.54,26.55,4600.0,18.4775,18.4914,18.4775,18.4845,4600.0
2007-02-15 14:50:00,26.54,26.54,26.53,26.54,4000.0,18.4775,18.4775,18.4705,18.4775,4000.0
2007-02-15 14:55:00,26.53,26.58,26.53,26.58,7800.0,18.4705,18.5054,18.4705,18.5054,7800.0
2007-02-15 15:00:00,26.57,26.57,26.51,26.52,5600.0,18.4984,18.4984,18.4566,18.4636,5600.0
2007-02-15 15:05:00,26.52,26.54,26.52,26.54,12200.0,18.4636,18.4775,18.4636,18.4775,12200.0
2007-02-15 15:10:00,26.55,26.57,26.53,26.57,7600.0,18.4845,18.4984,18.4705,18.4984,7600.0
2007-02-15 15:15:00,26.56,26.56,26.52,26.56,8600.0,18.4914,18.4914,18.4636,18.4914,8600.0
2007-02-15 15:20:00,26.56,26.57,26.54,26.55,8200.0,18.4914,18.4984,18.4775,18.4845,8200.0
2007-02-15 15:25:00,26.55,26.59,26.55,26.57,16400.0,18.4845,18.5123,18.4845,18.4984,16400.0
2007-02-15 15:30:00,26.58,26.6,26.57,26.58,13000.0,18.5054,18.5193,18.4984,18.5054,13000.0
2007-02-15 15:35:00,26.58,26.6,26.57,26.59,10800.0,18.5054,18.5193,18.4984,18.5123,10800.0
2007-02-15 15:40:00,26.59,26.61,26.59,26.61,14800.0,18.5123,18.5262,18.5123,18.5262,14800.0
2007-02-15 15:45:00,26.6,26.65,26.6,26.63,39400.0,18.5193,18.5541,18.5193,18.5402,39400.0
2007-02-15 15:50:00,26.64,26.67,26.63,26.65,41200.0,18.5471,18.568,18.5402,18.5541,41200.0
2007-02-15 15:55:00,26.65,26.66,26.6,26.61,67400.0,18.5541,18.5611,18.5193,18.5262,67400.0
2007-02-16 09:30:00,26.61,26.79,26.61,26.75,28200.0,18.5262,18.6516,18.5262,18.6237,28200.0
2007-02-16 09:35:00,26.71,26.82,26.71,26.77,23400.0,18.5959,18.6724,18.5959,18.6376,23400.0
2007-02-16 09:40:00,26.75,26.81,26.75,26.77,14000.0,18.6237,18.6655,18.6237,18.6376,14000.0
2007-02-16 09:45:00,26.75,26.79,26.72,26.74,29600.0,18.6237,18.6516,18.6028,18.6167,29600.0
2007-02-16 09:50:00,26.75,26.76,26.71,26.72,29200.0,18.6237,18.6307,18.5959,18.6028,29200.0
2007-02-16 09:55:00,26.71,26.8,26.71,26.73,16600.0,18.5959,18.6585,18.5959,18.6098,16600.0
2007-02-16 10:00:00,26.74,26.76,26.7,26.7,29400.0,18.6167,18.6307,18.5889,18.5889,29400.0
2007-02-16 10:05:00,26.7,26.72,26.7,26.71,15800.0,18.5889,18.6028,18.5889,18.5959,15800.0
2007-02-16 10:10:00,26.7,26.74,26.7,26.73,16000.0,18.5889,18.6167,18.5889,18.6098,16000.0
2007-02-16 10:15:00,26.75,26.75,26.7,26.7,8000.0,18.6237,18.6237,18.5889,18.5889,8000.0
2007-02-16 10:20:00,26.7,26.71,26.69,26.71,7800.0,18.5889,18.5959,18.5819,18.5959,7800.0
2007-02-16 10:25:00,26.71,26.73,26.7,26.73,6000.0,18.5959,18.6098,18.5889,18.6098,6000.0
2007-02-16 10:30:00,26.74,26.77,26.73,26.76,8200.0,18.6167,18.6376,18.6098,18.6307,8200.0
2007-02-16 10:35:00,26.77,26.78,26.76,26.77,4800.0,18.6376,18.6446,18.6307,18.6376,4800.0
2007-02-16 10:40:00,26.77,26.77,26.75,26.77,8000.0,18.6376,18.6376,18.6237,18.6376,8000.0
2007-02-16 10:45:00,26.77,26.82,26.77,26.81,16600.0,18.6376,18.6724,18.6376,18.6655,16600.0
2007-02-16 10:50:00,26.79,26.8,26.78,26.78,8600.0,18.6516,18.6585,18.6446,18.6446,8600.0
2007-02-16 10:55:00,26.78,26.8,26.78,26.8,3400.0,18.6446,18.6585,18.6446,18.6585,3400.0
2007-02-16 11:00:00,26.79,26.82,26.78,26.81,6200.0,18.6516,18.6724,18.6446,18.6655,6200.0
2007-02-16 11:05:00,26.82,26.89,26.81,26.81,27200.0,18.6724,18.7212,18.6655,18.6655,27200.0
2007-02-16 11:10:00,26.81,26.86,26.81,26.85,26400.0,18.6655,18.7003,18.6655,18.6933,26400.0
2007-02-16 11:15:00,26.86,26.89,26.84,26.86,22800.0,18.7003,18.7212,18.6864,18.7003,22800.0
2007-02-16 11:20:00,26.86,26.9,26.85,26.9,14000.0,18.7003,18.7281,18.6933,18.7281,14000.0
2007-02-16 11:25:00,26.9,26.9,26.88,26.88,3800.0,18.7281,18.7281,18.7142,18.7142,3800.0
2007-02-16 11:30:00,26.88,26.88,26.85,26.86,11400.0,18.7142,18.7142,18.6933,18.7003,11400.0
2007-02-16 11:35:00,26.87,26.91,26.86,26.89,23800.0,18.7073,18.7351,18.7003,18.7212,23800.0
2007-02-16 11:40:00,26.9,26.92,26.9,26.91,11000.0,18.7281,18.7421,18.7281,18.7351,11000.0
2007-02-16 11:45:00,26.9,26.92,26.9,26.91,6200.0,18.7281,18.7421,18.7281,18.7351,6200.0
2007-02-16 11:50:00,26.91,26.93,26.91,26.93,15000.0,18.7351,18.749,18.7351,18.749,15000.0
2007-02-16 11:55:00,26.93,26.98,26.93,26.98,15200.0,18.749,18.7838,18.749,18.7838,15200.0
2007-02-16 12:00:00,26.98,27.06,26.98,27.04,39400.0,18.7838,18.8395,18.7838,18.8256,39400.0
2007-02-16 12:05:00,27.04,27.04,27.01,27.03,9400.0,18.8256,18.8256,18.8047,18.8186,9400.0
2007-02-16 12:10:00,27.03,27.03,26.97,26.98,5200.0,18.8186,18.8186,18.7769,18.7838,5200.0
2007-02-16 12:15:00,26.97,26.99,26.91,26.91,18000.0,18.7769,18.7908,18.7351,18.7351,18000.0
2007-02-16 12:20:00,26.9,26.9,26.88,26.88,11600.0,18.7281,18.7281,18.7142,18.7142,11600.0
2007-02-16 12:25:00,26.89,26.9,26.88,26.88,5000.0,18.7212,18.7281,18.7142,18.7142,5000.0
2007-02-16 12:30:00,26.88,26.89,26.88,26.88,7200.0,18.7142,18.7212,18.7142,18.7142,7200.0
2007-02-16 12:35:00,26.88,26.89,26.87,26.87,12400.0,18.7142,18.7212,18.7073,18.7073,12400.0
2007-02-16 12:40:00,26.86,26.88,26.85,26.87,20200.0,18.7003,18.7142,18.6933,18.7073,20200.0
2007-02-16 12:45:00,26.86,26.86,26.85,26.85,2000.0,18.7003,18.7003,18.6933,18.6933,2000.0
2007-02-16 12:50:00,26.85,26.85,26.83,26.83,6400.0,18.6933,18.6933,18.6794,18.6794,6400.0
2007-02-16 12:55:00,26.84,26.91,26.84,26.86,24000.0,18.6864,18.7351,18.6864,18.7003,24000.0
2007-02-16 13:00:00,26.86,26.88,26.86,26.87,10000.0,18.7003,18.7142,18.7003,18.7073,10000.0
2007-02-16 13:05:00,26.88,26.89,26.88,26.88,3000.0,18.7142,18.7212,18.7142,18.7142,3000.0
2007-02-16 13:10:00,26.88,26.91,26.86,26.87,7000.0,18.7142,18.7351,18.7003,18.7073,7000.0
2007-02-16 13:15:00,26.87,26.87,26.85,26.86,4600.0,18.7073,18.7073,18.6933,18.7003,4600.0
2007-02-16 13:20:00,26.85,26.86,26.84,26.85,3600.0,18.6933,18.7003,18.6864,18.6933,3600.0
2007-02-16 13:25:00,26.86,26.86,26.85,26.86,8200.0,18.7003,18.7003,18.6933,18.7003,8200.0
2007-02-16 13:30:00,26.86,26.87,26.86,26.86,8200.0,18.7003,18.7073,18.7003,18.7003,8200.0
2007-02-16 13:35:00,26.86,26.87,26.86,26.87,8200.0,18.7003,18.7073,18.7003,18.7073,8200.0
2007-02-16 13:40:00,26.87,26.88,26.87,26.88,6600.0,18.7073,18.7142,18.7073,18.7142,6600.0
2007-02-16 13:45:00,26.88,26.9,26.88,26.9,8200.0,18.7142,18.7281,18.7142,18.7281,8200.0
2007-02-16 13:50:00,26.89,26.89,26.88,26.88,4200.0,18.7212,18.7212,18.7142,18.7142,4200.0
2007-02-16 13:55:00,26.89,26.9,26.89,26.89,3000.0,18.7212,18.7281,18.7212,18.7212,3000.0
2007-02-16 14:00:00,26.89,26.9,26.89,26.9,6000.0,18.7212,18.7281,18.7212,18.7281,6000.0
2007-02-16 14:05:00,26.9,26.92,26.9,26.91,5600.0,18.7281,18.7421,18.7281,18.7351,5600.0
2007-02-16 14:10:00,26.92,26.93,26.92,26.93,7200.0,18.7421,18.749,18.7421,18.749,7200.0
2007-02-16 14:15:00,26.93,26.95,26.93,26.95,15400.0,18.749,18.763,18.749,18.763,15400.0
2007-02-16 14:20:00,26.95,26.98,26.95,26.95,7800.0,18.763,18.7838,18.763,18.763,7800.0
2007-02-16 14:25:00,26.95,26.98,26.94,26.98,11400.0,18.763,18.7838,18.756,18.7838,11400.0
2007-02-16 14:30:00,26.98,27.07,26.97,27.05,37200.0,18.7838,18.8465,18.7769,18.8326,37200.0
2007-02-16 14:35:00,27.05,27.06,27.03,27.03,10600.0,18.8326,18.8395,18.8186,18.8186,10600.0
2007-02-16 14:40:00,27.04,27.05,27.01,27.02,14400.0,18.8256,18.8326,18.8047,18.8117,14400.0
2007-02-16 14:45:00,27.02,27.04,27.0,27.0,15200.0,18.8117,18.8256,18.7978,18.7978,15200.0
2007-02-16 14:50:00,27.0,27.02,26.99,27.02,14000.0,18.7978,18.8117,18.7908,18.8117,14000.0
2007-02-16 14:55:00,27.02,27.02,27.0,27.0,19000.0,18.8117,18.8117,18.7978,18.7978,19000.0
2007-02-16 15:00:00,27.0,27.02,27.0,27.0,8800.0,18.7978,18.8117,18.7978,18.7978,8800.0
2007-02-16 15:05:00,27.0,27.01,27.0,27.01,10200.0,18.7978,18.8047,18.7978,18.8047,10200.0
2007-02-16 15:10:00,27.01,27.01,26.99,27.0,16400.0,18.8047,18.8047,18.7908,18.7978,16400.0
2007-02-16 15:15:00,27.01,27.06,27.0,27.06,18600.0,18.8047,18.8395,18.7978,18.8395,18600.0
2007-02-16 15:20:00,27.05,27.08,27.04,27.06,15600.0,18.8326,18.8535,18.8256,18.8395,15600.0
2007-02-16 15:25:00,27.06,27.06,27.04,27.06,13200.0,18.8395,18.8395,18.8256,18.8395,13200.0
2007-02-16 15:30:00,27.06,27.09,27.05,27.09,23600.0,18.8395,18.8604,18.8326,18.8604,23600.0
2007-02-16 15:35:00,27.09,27.1,27.08,27.09,19400.0,18.8604,18.8674,18.8535,18.8604,19400.0
2007-02-16 15:40:00,27.09,27.11,27.08,27.1,24600.0,18.8604,18.8743,18.8535,18.8674,24600.0
2007-02-16 15:45:00,27.1,27.14,27.1,27.14,17400.0,18.8674,18.8952,18.8674,18.8952,17400.0
2007-02-16 15:50:00,27.14,27.15,27.12,27.13,36600.0,18.8952,18.9022,18.8813,18.8883,36600.0
2007-02-16 15:55:00,27.13,27.14,27.08,27.08,41800.0,18.8883,18.8952,18.8535,18.8535,41800.0
2007-02-20 09:30:00,27.13,27.24,27.13,27.15,26800.0,18.8883,18.9649,18.8883,18.9022,26800.0
2007-02-20 09:35:00,27.16,27.16,27.13,27.13,6200.0,18.9092,18.9092,18.8883,18.8883,6200.0
2007-02-20 09:40:00,27.13,27.15,27.12,27.12,31400.0,18.8883,18.9022,18.8813,18.8813,31400.0
2007-02-20 09:45:00,27.13,27.22,27.13,27.18,23200.0,18.8883,18.9509,18.8883,18.9231,23200.0
2007-02-20 09:50:00,27.18,27.21,27.17,27.17,12400.0,18.9231,18.944,18.9161,18.9161,12400.0
2007-02-20 09:55:00,27.17,27.2,27.15,27.18,18800.0,18.9161,18.937,18.9022,18.9231,18800.0
2007-02-20 10:00:00,27.18,27.18,27.13,27.13,22600.0,18.9231,18.9231,18.8883,18.8883,22600.0
2007-02-20 10:05:00,27.13,27.21,27.07,27.2,49600.0,18.8883,18.944,18.8465,18.937,49600.0
2007-02-20 10:10:00,27.2,27.21,27.19,27.21,11800.0,18.937,18.944,18.93,18.944,11800.0
2007-02-20 10:15:00,27.21,27.23,27.21,27.22,9600.0,18.944,18.9579,18.944,18.9509,9600.0
2007-02-20 10:20:00,27.2,27.21,27.18,27.19,11400.0,18.937,18.944,18.9231,18.93,11400.0
2007-02-20 10:25:00,27.2,27.22,27.18,27.2,7400.0,18.937,18.9509,18.9231,18.937,7400.0
2007-02-20 10:30:00,27.21,27.23,27.18,27.21,8000.0,18.944,18.9579,18.9231,18.944,8000.0
2007-02-20 10:35:00,27.21,27.22,27.2,27.2,10600.0,18.944,18.9509,18.937,18.937,10600.0
2007-02-20 10:40:00,27.2,27.22,27.18,27.22,19800.0,18.937,18.9509,18.9231,18.9509,19800.0
2007-02-20 10:45:00,27.22,27.3,27.22,27.29,12600.0,18.9509,19.0066,18.9509,18.9997,12600.0
2007-02-20 10:50:00,27.3,27.33,27.29,27.31,13000.0,19.0066,19.0275,18.9997,19.0136,13000.0
2007-02-20 10:55:00,27.3,27.32,27.3,27.32,11400.0,19.0066,19.0206,19.0066,19.0206,11400.0
2007-02-20 11:00:00,27.32,27.35,27.32,27.33,8600.0,19.0206,19.0414,19.0206,19.0275,8600.0
2007-02-20 11:05:00,27.34,27.35,27.32,27.32,9600.0,19.0345,19.0414,19.0206,19.0206,9600.0
2007-02-20 11:10:00,27.32,27.34,27.31,27.34,9800.0,19.0206,19.0345,19.0136,19.0345,9800.0
2007-02-20 11:15:00,27.35,27.38,27.35,27.38,8200.0,19.0414,19.0623,19.0414,19.0623,8200.0
2007-02-20 11:20:00,27.37,27.37,27.33,27.33,9800.0,19.0554,19.0554,19.0275,19.0275,9800.0
2007-02-20 11:25:00,27.33,27.35,27.33,27.33,9400.0,19.0275,19.0414,19.0275,19.0275,9400.0
2007-02-20 11:30:00,27.34,27.4,27.33,27.39,67200.0,19.0345,19.0762,19.0275,19.0693,67200.0
2007-02-20 11:35:00,27.4,27.49,27.4,27.46,33800.0,19.0762,19.1389,19.0762,19.118,33800.0
2007-02-20 11:40:00,27.45,27.45,27.42,27.44,21400.0,19.1111,19.1111,19.0902,19.1041,21400.0
2007-02-20 11:45:00,27.43,27.49,27.43,27.49,8400.0,19.0971,19.1389,19.0971,19.1389,8400.0
2007-02-20 11:50:00,27.47,27.49,27.46,27.47,8000.0,19.125,19.1389,19.118,19.125,8000.0
2007-02-20 11:55:00,27.45,27.46,27.43,27.44,8200.0,19.1111,19.118,19.0971,19.1041,8200.0
2007-02-20 12:00:00,27.43,27.49,27.43,27.47,26200.0,19.0971,19.1389,19.0971,19.125,26200.0
2007-02-20 12:05:00,27.48,27.6,27.47,27.56,38600.0,19.1319,19.2155,19.125,19.1876,38600.0
2007-02-20 12:10:00,27.56,27.6,27.54,27.59,32000.0,19.1876,19.2155,19.1737,19.2085,32000.0
2007-02-20 12:15:00,27.58,27.63,27.58,27.61,15600.0,19.2016,19.2364,19.2016,19.2225,15600.0
2007-02-20 12:20:00,27.61,27.64,27.58,27.64,9200.0,19.2225,19.2433,19.2016,19.2433,9200.0
2007-02-20 12:25:00,27.64,27.64,27.58,27.61,3800.0,19.2433,19.2433,19.2016,19.2225,3800.0
2007-02-20 12:30:00,27.61,27.61,27.55,27.55,5200.0,19.2225,19.2225,19.1807,19.1807,5200.0
2007-02-20 12:35:00,27.55,27.55,27.53,27.53,7400.0,19.1807,19.1807,19.1668,19.1668,7400.0
2007-02-20 12:40:00,27.53,27.55,27.52,27.52,5400.0,19.1668,19.1807,19.1598,19.1598,5400.0
2007-02-20 12:45:00,27.5,27.5,27.48,27.48,6200.0,19.1459,19.1459,19.1319,19.1319,6200.0
2007-02-20 12:50:00,27.48,27.48,27.43,27.43,11600.0,19.1319,19.1319,19.0971,19.0971,11600.0
2007-02-20 12:55:00,27.44,27.45,27.42,27.45,13400.0,19.1041,19.1111,19.0902,19.1111,13400.0
2007-02-20 13:00:00,27.43,27.45,27.42,27.43,10200.0,19.0971,19.1111,19.0902,19.0971,10200.0
2007-02-20 13:05:00,27.43,27.43,27.4,27.42,12000.0,19.0971,19.0971,19.0762,19.0902,12000.0
2007-02-20 13:10:00,27.41,27.41,27.34,27.34,10000.0,19.0832,19.0832,19.0345,19.0345,10000.0
2007-02-20 13:15:00,27.34,27.42,27.32,27.42,23000.0,19.0345,19.0902,19.0206,19.0902,23000.0
2007-02-20 13:20:00,27.36,27.38,27.34,27.38,42000.0,19.0484,19.0623,19.0345,19.0623,42000.0
2007-02-20 13:25:00,27.36,27.42,27.36,27.42,8000.0,19.0484,19.0902,19.0484,19.0902,8000.0
2007-02-20 13:30:00,27.42,27.43,27.4,27.43,8400.0,19.0902,19.0971,19.0762,19.0971,8400.0
2007-02-20 13:35:00,27.43,27.5,27.43,27.49,26400.0,19.0971,19.1459,19.0971,19.1389,26400.0
2007-02-20 13:40:00,27.46,27.48,27.45,27.47,7200.0,19.118,19.1319,19.1111,19.125,7200.0
2007-02-20 13:45:00,27.45,27.49,27.45,27.46,8800.0,19.1111,19.1389,19.1111,19.118,8800.0
2007-02-20 13:50:00,27.45,27.48,27.43,27.48,15800.0,19.1111,19.1319,19.0971,19.1319,15800.0
2007-02-20 13:55:00,27.49,27.54,27.47,27.52,10200.0,19.1389,19.1737,19.125,19.1598,10200.0
2007-02-20 14:00:00,27.52,27.52,27.48,27.51,5400.0,19.1598,19.1598,19.1319,19.1528,5400.0
2007-02-20 14:05:00,27.52,27.52,27.46,27.48,6200.0,19.1598,19.1598,19.118,19.1319,6200.0
2007-02-20 14:10:00,27.47,27.5,27.47,27.5,4800.0,19.125,19.1459,19.125,19.1459,4800.0
2007-02-20 14:15:00,27.5,27.5,27.47,27.49,7000.0,19.1459,19.1459,19.125,19.1389,7000.0
2007-02-20 14:20:00,27.48,27.5,27.47,27.47,7200.0,19.1319,19.1459,19.125,19.125,7200.0
2007-02-20 14:25:00,27.47,27.5,27.45,27.5,14600.0,19.125,19.1459,19.1111,19.1459,14600.0
2007-02-20 14:30:00,27.52,27.53,27.46,27.49,7200.0,19.1598,19.1668,19.118,19.1389,7200.0
2007-02-20 14:35:00,27.47,27.47,27.43,27.45,9800.0,19.125,19.125,19.0971,19.1111,9800.0
2007-02-20 14:40:00,27.46,27.47,27.45,27.46,8000.0,19.118,19.125,19.1111,19.118,8000.0
2007-02-20 14:45:00,27.47,27.48,27.46,27.48,8600.0,19.125,19.1319,19.118,19.1319,8600.0
2007-02-20 14:50:00,27.47,27.48,27.46,27.47,9800.0,19.125,19.1319,19.118,19.125,9800.0
2007-02-20 14:55:00,27.47,27.5,27.47,27.5,8000.0,19.125,19.1459,19.125,19.1459,8000.0
2007-02-20 15:00:00,27.51,27.54,27.5,27.53,5600.0,19.1528,19.1737,19.1459,19.1668,5600.0
2007-02-20 15:05:00,27.52,27.55,27.5,27.54,10000.0,19.1598,19.1807,19.1459,19.1737,10000.0
2007-02-20 15:10:00,27.54,27.55,27.5,27.53,12200.0,19.1737,19.1807,19.1459,19.1668,12200.0
2007-02-20 15:15:00,27.52,27.53,27.5,27.5,6800.0,19.1598,19.1668,19.1459,19.1459,6800.0
2007-02-20 15:20:00,27.5,27.51,27.5,27.5,9600.0,19.1459,19.1528,19.1459,19.1459,9600.0
2007-02-20 15:25:00,27.5,27.5,27.47,27.47,15800.0,19.1459,19.1459,19.125,19.125,15800.0
2007-02-20 15:30:00,27.48,27.51,27.48,27.51,18600.0,19.1319,19.1528,19.1319,19.1528,18600.0
2007-02-20 15:35:00,27.5,27.52,27.5,27.5,8400.0,19.1459,19.1598,19.1459,19.1459,8400.0
2007-02-20 15:40:00,27.5,27.58,27.5,27.58,14000.0,19.1459,19.2016,19.1459,19.2016,14000.0
2007-02-20 15:45:00,27.58,27.59,27.56,27.58,21400.0,19.2016,19.2085,19.1876,19.2016,21400.0
2007-02-20 15:50:00,27.58,27.6,27.57,27.57,43000.0,19.2016,19.2155,19.1946,19.1946,43000.0
2007-02-20 15:55:00,27.58,27.6,27.57,27.57,40000.0,19.2016,19.2155,19.1946,19.1946,40000.0
2007-02-21 09:30:00,27.51,27.51,27.41,27.41,13600.0,19.1528,19.1528,19.0832,19.0832,13600.0
2007-02-21 09:35:00,27.4,27.44,27.34,27.38,18600.0,19.0762,19.1041,19.0345,19.0623,18600.0
2007-02-21 09:40:00,27.4,27.4,27.36,27.38,10400.0,19.0762,19.0762,19.0484,19.0623,10400.0
2007-02-21 09:45:00,27.36,27.38,27.35,27.36,14400.0,19.0484,19.0623,19.0414,19.0484,14400.0
2007-02-21 09:50:00,27.36,27.38,27.32,27.33,10400.0,19.0484,19.0623,19.0206,19.0275,10400.0
2007-02-21 09:55:00,27.33,27.36,27.33,27.34,8000.0,19.0275,19.0484,19.0275,19.0345,8000.0
2007-02-21 10:00:00,27.33,27.41,27.32,27.4,11600.0,19.0275,19.0832,19.0206,19.0762,11600.0
2007-02-21 10:05:00,27.4,27.43,27.4,27.4,4200.0,19.0762,19.0971,19.0762,19.0762,4200.0
2007-02-21 10:10:00,27.42,27.43,27.4,27.4,5200.0,19.0902,19.0971,19.0762,19.0762,5200.0
2007-02-21 10:15:00,27.4,27.4,27.39,27.4,26800.0,19.0762,19.0762,19.0693,19.0762,26800.0
2007-02-21 10:20:00,27.39,27.4,27.35,27.35,12800.0,19.0693,19.0762,19.0414,19.0414,12800.0
2007-02-21 10:25:00,27.35,27.4,27.35,27.4,9600.0,19.0414,19.0762,19.0414,19.0762,9600.0
2007-02-21 10:30:00,27.4,27.4,27.35,27.36,16400.0,19.0762,19.0762,19.0414,19.0484,16400.0
2007-02-21 10:35:00,27.35,27.35,27.27,27.27,12400.0,19.0414,19.0414,18.9857,18.9857,12400.0
2007-02-21 10:40:00,27.27,27.28,27.25,27.28,8400.0,18.9857,18.9927,18.9718,18.9927,8400.0
2007-02-21 10:45:00,27.28,27.29,27.26,27.28,7400.0,18.9927,18.9997,18.9788,18.9927,7400.0
2007-02-21 10:50:00,27.29,27.3,27.25,27.27,5800.0,18.9997,19.0066,18.9718,18.9857,5800.0
2007-02-21 10:55:00,27.27,27.3,27.27,27.29,2800.0,18.9857,19.0066,18.9857,18.9997,2800.0
2007-02-21 11:00:00,27.28,27.3,27.27,27.3,15200.0,18.9927,19.0066,18.9857,19.0066,15200.0
2007-02-21 11:05:00,27.32,27.35,27.3,27.32,12200.0,19.0206,19.0414,19.0066,19.0206,12200.0
2007-02-21 11:10:00,27.31,27.33,27.31,27.32,3200.0,19.0136,19.0275,19.0136,19.0206,3200.0
2007-02-21 11:15:00,27.32,27.33,27.32,27.32,5600.0,19.0206,19.0275,19.0206,19.0206,5600.0
2007-02-21 11:20:00,27.34,27.34,27.31,27.32,7800.0,19.0345,19.0345,19.0136,19.0206,7800.0
2007-02-21 11:25:00,27.31,27.32,27.31,27.32,4000.0,19.0136,19.0206,19.0136,19.0206,4000.0
2007-02-21 11:30:00,27.32,27.35,27.31,27.34,13200.0,19.0206,19.0414,19.0136,19.0345,13200.0
2007-02-21 11:35:00,27.34,27.34,27.31,27.33,20200.0,19.0345,19.0345,19.0136,19.0275,20200.0
2007-02-21 11:40:00,27.33,27.34,27.32,27.33,5600.0,19.0275,19.0345,19.0206,19.0275,5600.0
2007-02-21 11:45:00,27.34,27.34,27.31,27.32,3600.0,19.0345,19.0345,19.0136,19.0206,3600.0
2007-02-21 11:50:00,27.32,27.32,27.31,27.32,1600.0,19.0206,19.0206,19.0136,19.0206,1600.0
2007-02-21 11:55:00,27.31,27.33,27.31,27.32,2000.0,19.0136,19.0275,19.0136,19.0206,2000.0
2007-02-21 12:00:00,27.31,27.32,27.3,27.31,4000.0,19.0136,19.0206,19.0066,19.0136,4000.0
2007-02-21 12:05:00,27.32,27.33,27.3,27.3,6200.0,19.0206,19.0275,19.0066,19.0066,6200.0
2007-02-21 12:10:00,27.31,27.31,27.29,27.29,22800.0,19.0136,19.0136,18.9997,18.9997,22800.0
2007-02-21 12:15:00,27.31,27.32,27.3,27.32,2200.0,19.0136,19.0206,19.0066,19.0206,2200.0
2007-02-21 12:20:00,27.32,27.33,27.29,27.3,9400.0,19.0206,19.0275,18.9997,19.0066,9400.0
2007-02-21 12:25:00,27.31,27.32,27.3,27.31,18800.0,19.0136,19.0206,19.0066,19.0136,18800.0
2007-02-21 12:30:00,27.31,27.33,27.31,27.31,4200.0,19.0136,19.0275,19.0136,19.0136,4200.0
2007-02-21 12:35:00,27.32,27.34,27.32,27.33,4400.0,19.0206,19.0345,19.0206,19.0275,4400.0
2007-02-21 12:40:00,27.33,27.33,27.28,27.3,7000.0,19.0275,19.0275,18.9927,19.0066,7000.0
2007-02-21 12:45:00,27.28,27.3,27.28,27.29,2400.0,18.9927,19.0066,18.9927,18.9997,2400.0
2007-02-21 12:50:00,27.3,27.3,27.28,27.29,4200.0,19.0066,19.0066,18.9927,18.9997,4200.0
2007-02-21 12:55:00,27.3,27.31,27.28,27.28,1400.0,19.0066,19.0136,18.9927,18.9927,1400.0
2007-02-21 13:00:00,27.28,27.3,27.28,27.29,8000.0,18.9927,19.0066,18.9927,18.9997,8000.0
2007-02-21 13:05:00,27.29,27.3,27.28,27.29,7200.0,18.9997,19.0066,18.9927,18.9997,7200.0
2007-02-21 13:10:00,27.29,27.29,27.28,27.28,3400.0,18.9997,18.9997,18.9927,18.9927,3400.0
2007-02-21 13:15:00,27.29,27.31,27.29,27.3,6200.0,18.9997,19.0136,18.9997,19.0066,6200.0
2007-02-21 13:20:00,27.29,27.3,27.29,27.29,4600.0,18.9997,19.0066,18.9997,18.9997,4600.0
2007-02-21 13:25:00,27.3,27.31,27.3,27.31,2200.0,19.0066,19.0136,19.0066,19.0136,2200.0
2007-02-21 13:30:00,27.3,27.33,27.3,27.31,6400.0,19.0066,19.0275,19.0066,19.0136,6400.0
2007-02-21 13:35:00,27.3,27.32,27.3,27.31,6000.0,19.0066,19.0206,19.0066,19.0136,6000.0
2007-02-21 13:40:00,27.31,27.31,27.28,27.28,7600.0,19.0136,19.0136,18.9927,18.9927,7600.0
2007-02-21 13:45:00,27.28,27.28,27.25,27.25,8400.0,18.9927,18.9927,18.9718,18.9718,8400.0
2007-02-21 13:50:00,27.26,27.27,27.25,27.27,5600.0,18.9788,18.9857,18.9718,18.9857,5600.0
2007-02-21 13:55:00,27.27,27.27,27.25,27.25,3600.0,18.9857,18.9857,18.9718,18.9718,3600.0
2007-02-21 14:00:00,27.27,27.27,27.23,27.25,6200.0,18.9857,18.9857,18.9579,18.9718,6200.0
2007-02-21 14:05:00,27.25,27.33,27.25,27.28,10400.0,18.9718,19.0275,18.9718,18.9927,10400.0
2007-02-21 14:10:00,27.27,27.33,27.27,27.33,17800.0,18.9857,19.0275,18.9857,19.0275,17800.0
2007-02-21 14:15:00,27.33,27.33,27.3,27.33,2600.0,19.0275,19.0275,19.0066,19.0275,2600.0
2007-02-21 14:20:00,27.33,27.34,27.31,27.34,9800.0,19.0275,19.0345,19.0136,19.0345,9800.0
2007-02-21 14:25:00,27.34,27.36,27.33,27.35,6400.0,19.0345,19.0484,19.0275,19.0414,6400.0
2007-02-21 14:30:00,27.35,27.36,27.35,27.36,14000.0,19.0414,19.0484,19.0414,19.0484,14000.0
2007-02-21 14:35:00,27.36,27.38,27.36,27.36,5400.0,19.0484,19.0623,19.0484,19.0484,5400.0
2007-02-21 14:40:00,27.36,27.37,27.35,27.37,8000.0,19.0484,19.0554,19.0414,19.0554,8000.0
2007-02-21 14:45:00,27.38,27.4,27.36,27.4,37200.0,19.0623,19.0762,19.0484,19.0762,37200.0
2007-02-21 14:50:00,27.4,27.43,27.39,27.43,22400.0,19.0762,19.0971,19.0693,19.0971,22400.0
2007-02-21 14:55:00,27.42,27.42,27.39,27.4,35200.0,19.0902,19.0902,19.0693,19.0762,35200.0
2007-02-21 15:00:00,27.4,27.41,27.39,27.4,21000.0,19.0762,19.0832,19.0693,19.0762,21000.0
2007-02-21 15:05:00,27.39,27.41,27.39,27.4,37200.0,19.0693,19.0832,19.0693,19.0762,37200.0
2007-02-21 15:10:00,27.4,27.41,27.39,27.4,29400.0,19.0762,19.0832,19.0693,19.0762,29400.0
2007-02-21 15:15:00,27.4,27.41,27.39,27.4,41600.0,19.0762,19.0832,19.0693,19.0762,41600.0
2007-02-21 15:20:00,27.4,27.4,27.36,27.4,52600.0,19.0762,19.0762,19.0484,19.0762,52600.0
2007-02-21 15:25:00,27.4,27.41,27.39,27.39,34400.0,19.0762,19.0832,19.0693,19.0693,34400.0
2007-02-21 15:30:00,27.4,27.43,27.39,27.43,29800.0,19.0762,19.0971,19.0693,19.0971,29800.0
2007-02-21 15:35:00,27.43,27.47,27.43,27.45,36200.0,19.0971,19.125,19.0971,19.1111,36200.0
2007-02-21 15:40:00,27.46,27.46,27.41,27.43,26400.0,19.118,19.118,19.0832,19.0971,26400.0
2007-02-21 15:45:00,27.43,27.45,27.41,27.42,24200.0,19.0971,19.1111,19.0832,19.0902,24200.0
2007-02-21 15:50:00,27.43,27.48,27.43,27.43,31600.0,19.0971,19.1319,19.0971,19.0971,31600.0
2007-02-21 15:55:00,27.43,27.45,27.42,27.42,33800.0,19.0971,19.1111,19.0902,19.0902,33800.0
2007-02-22 09:30:00,27.47,27.48,27.43,27.45,10400.0,19.125,19.1319,19.0971,19.1111,10400.0
2007-02-22 09:35:00,27.48,27.49,27.43,27.43,16600.0,19.1319,19.1389,19.0971,19.0971,16600.0
2007-02-22 09:40:00,27.43,27.43,27.36,27.38,47400.0,19.0971,19.0971,19.0484,19.0623,47400.0
2007-02-22 09:45:00,27.38,27.39,27.35,27.36,27000.0,19.0623,19.0693,19.0414,19.0484,27000.0
2007-02-22 09:50:00,27.38,27.38,27.35,27.35,4400.0,19.0623,19.0623,19.0414,19.0414,4400.0
2007-02-22 09:55:00,27.36,27.36,27.35,27.35,10000.0,19.0484,19.0484,19.0414,19.0414,10000.0
2007-02-22 10:00:00,27.36,27.37,27.33,27.34,16800.0,19.0484,19.0554,19.0275,19.0345,16800.0
2007-02-22 10:05:00,27.35,27.36,27.31,27.34,36800.0,19.0414,19.0484,19.0136,19.0345,36800.0
2007-02-22 10:10:00,27.35,27.35,27.31,27.34,36200.0,19.0414,19.0414,19.0136,19.0345,36200.0
2007-02-22 10:15:00,27.31,27.33,27.27,27.28,15800.0,19.0136,19.0275,18.9857,18.9927,15800.0
2007-02-22 10:20:00,27.28,27.29,27.25,27.27,26600.0,18.9927,18.9997,18.9718,18.9857,26600.0
2007-02-22 10:25:00,27.27,27.27,27.23,27.23,28200.0,18.9857,18.9857,18.9579,18.9579,28200.0
2007-02-22 10:30:00,27.21,27.23,27.2,27.2,12200.0,18.944,18.9579,18.937,18.937,12200.0
2007-02-22 10:35:00,27.2,27.22,27.2,27.22,5000.0,18.937,18.9509,18.937,18.9509,5000.0
2007-02-22 10:40:00,27.23,27.27,27.23,27.26,4600.0,18.9579,18.9857,18.9579,18.9788,4600.0
2007-02-22 10:45:00,27.26,27.31,27.26,27.31,8600.0,18.9788,19.0136,18.9788,19.0136,8600.0
2007-02-22 10:50:00,27.3,27.31,27.29,27.3,2800.0,19.0066,19.0136,18.9997,19.0066,2800.0
2007-02-22 10:55:00,27.3,27.3,27.28,27.29,4200.0,19.0066,19.0066,18.9927,18.9997,4200.0
2007-02-22 11:00:00,27.29,27.29,27.27,27.27,7800.0,18.9997,18.9997,18.9857,18.9857,7800.0
2007-02-22 11:05:00,27.27,27.3,27.27,27.3,4200.0,18.9857,19.0066,18.9857,19.0066,4200.0
2007-02-22 11:10:00,27.3,27.31,27.29,27.29,5800.0,19.0066,19.0136,18.9997,18.9997,5800.0
2007-02-22 11:15:00,27.28,27.28,27.26,27.27,12400.0,18.9927,18.9927,18.9788,18.9857,12400.0
2007-02-22 11:20:00,27.27,27.29,27.25,27.25,27800.0,18.9857,18.9997,18.9718,18.9718,27800.0
2007-02-22 11:25:00,27.25,27.25,27.23,27.24,14400.0,18.9718,18.9718,18.9579,18.9649,14400.0
2007-02-22 11:30:00,27.24,27.24,27.21,27.21,22000.0,18.9649,18.9649,18.944,18.944,22000.0
2007-02-22 11:35:00,27.21,27.28,27.2,27.28,15000.0,18.944,18.9927,18.937,18.9927,15000.0
2007-02-22 11:40:00,27.27,27.29,27.25,27.26,8600.0,18.9857,18.9997,18.9718,18.9788,8600.0
2007-02-22 11:45:00,27.27,27.27,27.23,27.25,20600.0,18.9857,18.9857,18.9579,18.9718,20600.0
2007-02-22 11:50:00,27.25,27.29,27.25,27.28,20000.0,18.9718,18.9997,18.9718,18.9927,20000.0
2007-02-22 11:55:00,27.27,27.32,27.23,27.3,16200.0,18.9857,19.0206,18.9579,19.0066,16200.0
2007-02-22 12:00:00,27.31,27.31,27.25,27.27,7200.0,19.0136,19.0136,18.9718,18.9857,7200.0
2007-02-22 12:05:00,27.25,27.27,27.25,27.27,4600.0,18.9718,18.9857,18.9718,18.9857,4600.0
2007-02-22 12:10:00,27.25,27.27,27.24,27.24,25400.0,18.9718,18.9857,18.9649,18.9649,25400.0
2007-02-22 12:15:00,27.25,27.27,27.24,27.25,17800.0,18.9718,18.9857,18.9649,18.9718,17800.0
2007-02-22 12:20:00,27.25,27.29,27.24,27.29,14400.0,18.9718,18.9997,18.9649,18.9997,14400.0
2007-02-22 12:25:00,27.29,27.31,27.25,27.27,31200.0,18.9997,19.0136,18.9718,18.9857,31200.0
2007-02-22 12:30:00,27.26,27.28,27.24,27.25,40600.0,18.9788,18.9927,18.9649,18.9718,40600.0
2007-02-22 12:35:00,27.26,27.29,27.26,27.29,6400.0,18.9788,18.9997,18.9788,18.9997,6400.0
2007-02-22 12:40:00,27.25,27.28,27.25,27.27,5000.0,18.9718,18.9927,18.9718,18.9857,5000.0
2007-02-22 12:45:00,27.25,27.26,27.25,27.26,10800.0,18.9718,18.9788,18.9718,18.9788,10800.0
2007-02-22 12:50:00,27.26,27.27,27.26,27.27,6400.0,18.9788,18.9857,18.9788,18.9857,6400.0
2007-02-22 12:55:00,27.27,27.28,27.25,27.27,9400.0,18.9857,18.9927,18.9718,18.9857,9400.0
2007-02-22 13:00:00,27.27,27.27,27.25,27.25,3200.0,18.9857,18.9857,18.9718,18.9718,3200.0
2007-02-22 13:05:00,27.25,27.25,27.24,27.25,12000.0,18.9718,18.9718,18.9649,18.9718,12000.0
2007-02-22 13:10:00,27.24,27.24,27.21,27.22,17600.0,18.9649,18.9649,18.944,18.9509,17600.0
2007-02-22 13:15:00,27.23,27.24,27.22,27.24,3200.0,18.9579,18.9649,18.9509,18.9649,3200.0
2007-02-22 13:20:00,27.23,27.28,27.23,27.28,6600.0,18.9579,18.9927,18.9579,18.9927,6600.0
2007-02-22 13:25:00,27.27,27.28,27.27,27.27,4200.0,18.9857,18.9927,18.9857,18.9857,4200.0
2007-02-22 13:30:00,27.25,27.26,27.25,27.26,5000.0,18.9718,18.9788,18.9718,18.9788,5000.0
2007-02-22 13:35:00,27.25,27.27,27.25,27.27,4600.0,18.9718,18.9857,18.9718,18.9857,4600.0
2007-02-22 13:40:00,27.27,27.27,27.25,27.25,3600.0,18.9857,18.9857,18.9718,18.9718,3600.0
2007-02-22 13:45:00,27.25,27.27,27.25,27.26,8400.0,18.9718,18.9857,18.9718,18.9788,8400.0
2007-02-22 13:50:00,27.26,27.26,27.25,27.25,3600.0,18.9788,18.9788,18.9718,18.9718,3600.0
2007-02-22 13:55:00,27.26,27.27,27.25,27.27,2800.0,18.9788,18.9857,18.9718,18.9857,2800.0
2007-02-22 14:00:00,27.26,27.27,27.25,27.25,1800.0,18.9788,18.9857,18.9718,18.9718,1800.0
2007-02-22 14:05:00,27.26,27.27,27.26,27.27,3600.0,18.9788,18.9857,18.9788,18.9857,3600.0
2007-02-22 14:10:00,27.27,27.29,27.27,27.29,5400.0,18.9857,18.9997,18.9857,18.9997,5400.0
2007-02-22 14:15:00,27.29,27.29,27.25,27.28,8200.0,18.9997,18.9997,18.9718,18.9927,8200.0
2007-02-22 14:20:00,27.28,27.29,27.28,27.28,2400.0,18.9927,18.9997,18.9927,18.9927,2400.0
2007-02-22 14:25:00,27.28,27.29,27.28,27.29,3200.0,18.9927,18.9997,18.9927,18.9997,3200.0
2007-02-22 14:30:00,27.29,27.29,27.25,27.26,22000.0,18.9997,18.9997,18.9718,18.9788,22000.0
2007-02-22 14:35:00,27.25,27.26,27.24,27.25,8400.0,18.9718,18.9788,18.9649,18.9718,8400.0
2007-02-22 14:40:00,27.25,27.25,27.23,27.23,4000.0,18.9718,18.9718,18.9579,18.9579,4000.0
2007-02-22 14:45:00,27.23,27.27,27.23,27.27,10000.0,18.9579,18.9857,18.9579,18.9857,10000.0
2007-02-22 14:50:00,27.27,27.29,27.27,27.29,9000.0,18.9857,18.9997,18.9857,18.9997,9000.0
2007-02-22 14:55:00,27.29,27.3,27.29,27.29,9400.0,18.9997,19.0066,18.9997,18.9997,9400.0
2007-02-22 15:00:00,27.29,27.32,27.28,27.32,7600.0,18.9997,19.0206,18.9927,19.0206,7600.0
2007-02-22 15:05:00,27.33,27.36,27.33,27.36,6000.0,19.0275,19.0484,19.0275,19.0484,6000.0
2007-02-22 15:10:00,27.36,27.36,27.35,27.35,11800.0,19.0484,19.0484,19.0414,19.0414,11800.0
2007-02-22 15:15:00,27.35,27.36,27.35,27.36,11000.0,19.0414,19.0484,19.0414,19.0484,11000.0
2007-02-22 15:20:00,27.36,27.36,27.35,27.36,5800.0,19.0484,19.0484,19.0414,19.0484,5800.0
2007-02-22 15:25:00,27.36,27.36,27.34,27.34,18600.0,19.0484,19.0484,19.0345,19.0345,18600.0
2007-02-22 15:30:00,27.35,27.36,27.34,27.35,18400.0,19.0414,19.0484,19.0345,19.0414,18400.0
2007-02-22 15:35:00,27.34,27.34,27.31,27.31,12800.0,19.0345,19.0345,19.0136,19.0136,12800.0
2007-02-22 15:40:00,27.31,27.34,27.3,27.33,9400.0,19.0136,19.0345,19.0066,19.0275,9400.0
2007-02-22 15:45:00,27.33,27.33,27.3,27.3,35000.0,19.0275,19.0275,19.0066,19.0066,35000.0
2007-02-22 15:50:00,27.31,27.33,27.3,27.33,44800.0,19.0136,19.0275,19.0066,19.0275,44800.0
2007-02-22 15:55:00,27.33,27.34,27.33,27.33,19400.0,19.0275,19.0345,19.0275,19.0275,19400.0
2007-02-23 09:30:00,27.36,27.36,27.33,27.33,3600.0,19.0484,19.0484,19.0275,19.0275,3600.0
2007-02-23 09:35:00,27.3,27.34,27.29,27.34,3800.0,19.0066,19.0345,18.9997,19.0345,3800.0
2007-02-23 09:40:00,27.33,27.34,27.3,27.34,4800.0,19.0275,19.0345,19.0066,19.0345,4800.0
2007-02-23 09:45:00,27.33,27.33,27.28,27.28,6800.0,19.0275,19.0275,18.9927,18.9927,6800.0
2007-02-23 09:50:00,27.28,27.29,27.25,27.25,9000.0,18.9927,18.9997,18.9718,18.9718,9000.0
2007-02-23 09:55:00,27.25,27.27,27.25,27.25,3600.0,18.9718,18.9857,18.9718,18.9718,3600.0
2007-02-23 10:00:00,27.25,27.26,27.25,27.26,1800.0,18.9718,18.9788,18.9718,18.9788,1800.0
2007-02-23 10:05:00,27.26,27.26,27.21,27.23,19000.0,18.9788,18.9788,18.944,18.9579,19000.0
2007-02-23 10:10:00,27.24,27.25,27.19,27.19,40800.0,18.9649,18.9718,18.93,18.93,40800.0
2007-02-23 10:15:00,27.19,27.19,27.11,27.11,10800.0,18.93,18.93,18.8743,18.8743,10800.0
2007-02-23 10:20:00,27.1,27.1,27.06,27.08,26400.0,18.8674,18.8674,18.8395,18.8535,26400.0
2007-02-23 10:25:00,27.06,27.07,26.99,27.0,14000.0,18.8395,18.8465,18.7908,18.7978,14000.0
2007-02-23 10:30:00,27.0,27.01,26.93,26.98,18600.0,18.7978,18.8047,18.749,18.7838,18600.0
2007-02-23 10:35:00,26.99,27.03,26.98,27.02,13200.0,18.7908,18.8186,18.7838,18.8117,13200.0
2007-02-23 10:40:00,27.0,27.01,26.94,26.98,14800.0,18.7978,18.8047,18.756,18.7838,14800.0
2007-02-23 10:45:00,26.97,26.97,26.93,26.95,13000.0,18.7769,18.7769,18.749,18.763,13000.0
2007-02-23 10:50:00,26.96,27.01,26.93,26.93,16600.0,18.7699,18.8047,18.749,18.749,16600.0
2007-02-23 10:55:00,26.93,26.95,26.91,26.95,14400.0,18.749,18.763,18.7351,18.763,14400.0
2007-02-23 11:00:00,26.94,26.95,26.89,26.89,11400.0,18.756,18.763,18.7212,18.7212,11400.0
2007-02-23 11:05:00,26.89,26.89,26.86,26.86,17400.0,18.7212,18.7212,18.7003,18.7003,17400.0
2007-02-23 11:10:00,26.87,26.95,26.87,26.95,8400.0,18.7073,18.763,18.7073,18.763,8400.0
2007-02-23 11:15:00,26.95,27.02,26.91,27.02,18200.0,18.763,18.8117,18.7351,18.8117,18200.0
2007-02-23 11:20:00,27.03,27.03,26.99,27.0,4800.0,18.8186,18.8186,18.7908,18.7978,4800.0
2007-02-23 11:25:00,27.0,27.0,26.99,27.0,3400.0,18.7978,18.7978,18.7908,18.7978,3400.0
2007-02-23 11:30:00,27.0,27.03,27.0,27.03,4800.0,18.7978,18.8186,18.7978,18.8186,4800.0
2007-02-23 11:35:00,27.03,27.08,27.03,27.07,7200.0,18.8186,18.8535,18.8186,18.8465,7200.0
2007-02-23 11:40:00,27.07,27.08,27.05,27.06,6800.0,18.8465,18.8535,18.8326,18.8395,6800.0
2007-02-23 11:45:00,27.06,27.06,27.03,27.04,9800.0,18.8395,18.8395,18.8186,18.8256,9800.0
2007-02-23 11:50:00,27.04,27.06,27.04,27.04,8000.0,18.8256,18.8395,18.8256,18.8256,8000.0
2007-02-23 11:55:00,27.04,27.04,27.0,27.0,9000.0,18.8256,18.8256,18.7978,18.7978,9000.0
2007-02-23 12:00:00,27.0,27.03,27.0,27.01,2800.0,18.7978,18.8186,18.7978,18.8047,2800.0
2007-02-23 12:05:00,27.01,27.04,27.0,27.02,8600.0,18.8047,18.8256,18.7978,18.8117,8600.0
2007-02-23 12:10:00,27.0,27.01,26.98,26.99,10600.0,18.7978,18.8047,18.7838,18.7908,10600.0
2007-02-23 12:15:00,26.99,27.02,26.98,27.02,8600.0,18.7908,18.8117,18.7838,18.8117,8600.0
2007-02-23 12:20:00,27.04,27.06,27.03,27.06,7000.0,18.8256,18.8395,18.8186,18.8395,7000.0
2007-02-23 12:25:00,27.05,27.05,27.01,27.02,3000.0,18.8326,18.8326,18.8047,18.8117,3000.0
2007-02-23 12:30:00,27.02,27.02,27.0,27.0,3400.0,18.8117,18.8117,18.7978,18.7978,3400.0
2007-02-23 12:35:00,27.0,27.0,26.97,26.99,6400.0,18.7978,18.7978,18.7769,18.7908,6400.0
2007-02-23 12:40:00,26.99,27.04,26.99,27.04,4400.0,18.7908,18.8256,18.7908,18.8256,4400.0
2007-02-23 12:45:00,27.04,27.06,27.04,27.06,13800.0,18.8256,18.8395,18.8256,18.8395,13800.0
2007-02-23 12:50:00,27.06,27.06,27.05,27.05,5600.0,18.8395,18.8395,18.8326,18.8326,5600.0
2007-02-23 12:55:00,27.06,27.11,27.06,27.11,10400.0,18.8395,18.8743,18.8395,18.8743,10400.0
2007-02-23 13:00:00,27.11,27.11,27.08,27.09,6600.0,18.8743,18.8743,18.8535,18.8604,6600.0
2007-02-23 13:05:00,27.08,27.08,27.02,27.03,7200.0,18.8535,18.8535,18.8117,18.8186,7200.0
2007-02-23 13:10:00,27.04,27.06,27.03,27.06,1200.0,18.8256,18.8395,18.8186,18.8395,1200.0
2007-02-23 13:15:00,27.05,27.05,27.02,27.02,7000.0,18.8326,18.8326,18.8117,18.8117,7000.0
2007-02-23 13:20:00,27.03,27.08,27.03,27.08,2400.0,18.8186,18.8535,18.8186,18.8535,2400.0
2007-02-23 13:25:00,27.08,27.08,27.08,27.08,1400.0,18.8535,18.8535,18.8535,18.8535,1400.0
2007-02-23 13:30:00,27.08,27.1,27.06,27.06,12800.0,18.8535,18.8674,18.8395,18.8395,12800.0
2007-02-23 13:35:00,27.05,27.05,27.05,27.05,4000.0,18.8326,18.8326,18.8326,18.8326,4000.0
2007-02-23 13:40:00,27.05,27.11,27.05,27.11,6400.0,18.8326,18.8743,18.8326,18.8743,6400.0
2007-02-23 13:45:00,27.11,27.11,27.08,27.09,9200.0,18.8743,18.8743,18.8535,18.8604,9200.0
2007-02-23 13:50:00,27.08,27.09,27.04,27.08,8400.0,18.8535,18.8604,18.8256,18.8535,8400.0
2007-02-23 13:55:00,27.08,27.12,27.05,27.1,9200.0,18.8535,18.8813,18.8326,18.8674,9200.0
2007-02-23 14:00:00,27.1,27.1,27.07,27.09,5000.0,18.8674,18.8674,18.8465,18.8604,5000.0
2007-02-23 14:05:00,27.09,27.1,27.08,27.09,6000.0,18.8604,18.8674,18.8535,18.8604,6000.0
2007-02-23 14:10:00,27.08,27.09,27.08,27.09,600.0,18.8535,18.8604,18.8535,18.8604,600.0
2007-02-23 14:15:00,27.09,27.09,27.08,27.09,11400.0,18.8604,18.8604,18.8535,18.8604,11400.0
2007-02-23 14:20:00,27.09,27.1,27.09,27.1,12200.0,18.8604,18.8674,18.8604,18.8674,12200.0
2007-02-23 14:25:00,27.1,27.12,27.1,27.11,5200.0,18.8674,18.8813,18.8674,18.8743,5200.0
2007-02-23 14:30:00,27.11,27.16,27.1,27.1,16400.0,18.8743,18.9092,18.8674,18.8674,16400.0
2007-02-23 14:35:00,27.1,27.1,27.07,27.09,17000.0,18.8674,18.8674,18.8465,18.8604,17000.0
2007-02-23 14:40:00,27.1,27.11,27.1,27.1,4600.0,18.8674,18.8743,18.8674,18.8674,4600.0
2007-02-23 14:45:00,27.11,27.11,27.09,27.09,5200.0,18.8743,18.8743,18.8604,18.8604,5200.0
2007-02-23 14:50:00,27.1,27.15,27.1,27.14,3400.0,18.8674,18.9022,18.8674,18.8952,3400.0
2007-02-23 14:55:00,27.14,27.15,27.13,27.14,3600.0,18.8952,18.9022,18.8883,18.8952,3600.0
2007-02-23 15:00:00,27.14,27.15,27.11,27.11,5600.0,18.8952,18.9022,18.8743,18.8743,5600.0
2007-02-23 15:05:00,27.11,27.12,27.11,27.12,17000.0,18.8743,18.8813,18.8743,18.8813,17000.0
2007-02-23 15:10:00,27.13,27.17,27.13,27.17,5400.0,18.8883,18.9161,18.8883,18.9161,5400.0
2007-02-23 15:15:00,27.17,27.18,27.17,27.18,13400.0,18.9161,18.9231,18.9161,18.9231,13400.0
2007-02-23 15:20:00,27.17,27.2,27.17,27.18,3600.0,18.9161,18.937,18.9161,18.9231,3600.0
2007-02-23 15:25:00,27.18,27.21,27.18,27.21,8400.0,18.9231,18.944,18.9231,18.944,8400.0
2007-02-23 15:30:00,27.2,27.22,27.2,27.22,10600.0,18.937,18.9509,18.937,18.9509,10600.0
2007-02-23 15:35:00,27.22,27.23,27.21,27.22,5600.0,18.9509,18.9579,18.944,18.9509,5600.0
2007-02-23 15:40:00,27.21,27.22,27.2,27.21,8600.0,18.944,18.9509,18.937,18.944,8600.0
2007-02-23 15:45:00,27.21,27.22,27.2,27.21,10000.0,18.944,18.9509,18.937,18.944,10000.0
2007-02-23 15:50:00,27.23,27.23,27.19,27.19,25400.0,18.9579,18.9579,18.93,18.93,25400.0
2007-02-23 15:55:00,27.2,27.2,27.18,27.18,49600.0,18.937,18.937,18.9231,18.9231,49600.0
2007-02-26 09:30:00,27.27,27.31,27.17,27.3,22600.0,18.9857,19.0136,18.9161,19.0066,22600.0
2007-02-26 09:35:00,27.3,27.4,27.3,27.39,11200.0,19.0066,19.0762,19.0066,19.0693,11200.0
2007-02-26 09:40:00,27.39,27.45,27.39,27.45,9600.0,19.0693,19.1111,19.0693,19.1111,9600.0
2007-02-26 09:45:00,27.45,27.45,27.42,27.43,20000.0,19.1111,19.1111,19.0902,19.0971,20000.0
2007-02-26 09:50:00,27.43,27.45,27.35,27.35,26800.0,19.0971,19.1111,19.0414,19.0414,26800.0
2007-02-26 09:55:00,27.34,27.34,27.27,27.27,26000.0,19.0345,19.0345,18.9857,18.9857,26000.0
2007-02-26 10:00:00,27.27,27.27,27.22,27.22,6800.0,18.9857,18.9857,18.9509,18.9509,6800.0
2007-02-26 10:05:00,27.22,27.23,27.2,27.2,16200.0,18.9509,18.9579,18.937,18.937,16200.0
2007-02-26 10:10:00,27.19,27.23,27.18,27.21,13200.0,18.93,18.9579,18.9231,18.944,13200.0
2007-02-26 10:15:00,27.21,27.25,27.21,27.23,9000.0,18.944,18.9718,18.944,18.9579,9000.0
2007-02-26 10:20:00,27.23,27.24,27.22,27.24,3800.0,18.9579,18.9649,18.9509,18.9649,3800.0
2007-02-26 10:25:00,27.23,27.24,27.18,27.18,9800.0,18.9579,18.9649,18.9231,18.9231,9800.0
2007-02-26 10:30:00,27.18,27.18,27.13,27.14,10200.0,18.9231,18.9231,18.8883,18.8952,10200.0
2007-02-26 10:35:00,27.14,27.15,27.11,27.15,4600.0,18.8952,18.9022,18.8743,18.9022,4600.0
2007-02-26 10:40:00,27.14,27.15,27.14,27.14,4400.0,18.8952,18.9022,18.8952,18.8952,4400.0
2007-02-26 10:45:00,27.14,27.18,27.14,27.18,4200.0,18.8952,18.9231,18.8952,18.9231,4200.0
2007-02-26 10:50:00,27.18,27.18,27.15,27.15,5600.0,18.9231,18.9231,18.9022,18.9022,5600.0
2007-02-26 10:55:00,27.15,27.17,27.11,27.12,9000.0,18.9022,18.9161,18.8743,18.8813,9000.0
2007-02-26 11:00:00,27.13,27.17,27.11,27.15,11400.0,18.8883,18.9161,18.8743,18.9022,11400.0
2007-02-26 11:05:00,27.14,27.15,27.13,27.14,6400.0,18.8952,18.9022,18.8883,18.8952,6400.0
2007-02-26 11:10:00,27.15,27.15,27.12,27.12,6400.0,18.9022,18.9022,18.8813,18.8813,6400.0
2007-02-26 11:15:00,27.12,27.13,27.1,27.11,8400.0,18.8813,18.8883,18.8674,18.8743,8400.0
2007-02-26 11:20:00,27.12,27.12,27.11,27.12,4000.0,18.8813,18.8813,18.8743,18.8813,4000.0
2007-02-26 11:25:00,27.11,27.14,27.1,27.13,11000.0,18.8743,18.8952,18.8674,18.8883,11000.0
2007-02-26 11:30:00,27.12,27.14,27.11,27.11,6200.0,18.8813,18.8952,18.8743,18.8743,6200.0
2007-02-26 11:35:00,27.11,27.14,27.11,27.13,3600.0,18.8743,18.8952,18.8743,18.8883,3600.0
2007-02-26 11:40:00,27.14,27.15,27.13,27.13,4000.0,18.8952,18.9022,18.8883,18.8883,4000.0
2007-02-26 11:45:00,27.12,27.13,27.11,27.13,8600.0,18.8813,18.8883,18.8743,18.8883,8600.0
2007-02-26 11:50:00,27.13,27.14,27.12,27.13,4000.0,18.8883,18.8952,18.8813,18.8883,4000.0
2007-02-26 11:55:00,27.13,27.14,27.13,27.14,3000.0,18.8883,18.8952,18.8883,18.8952,3000.0
2007-02-26 12:00:00,27.15,27.16,27.14,27.15,5200.0,18.9022,18.9092,18.8952,18.9022,5200.0
2007-02-26 12:05:00,27.15,27.15,27.15,27.15,3600.0,18.9022,18.9022,18.9022,18.9022,3600.0
2007-02-26 12:10:00,27.16,27.17,27.16,27.16,6400.0,18.9092,18.9161,18.9092,18.9092,6400.0
2007-02-26 12:15:00,27.16,27.16,27.11,27.12,7000.0,18.9092,18.9092,18.8743,18.8813,7000.0
2007-02-26 12:20:00,27.11,27.13,27.1,27.1,15000.0,18.8743,18.8883,18.8674,18.8674,15000.0
2007-02-26 12:25:00,27.1,27.11,27.09,27.11,7000.0,18.8674,18.8743,18.8604,18.8743,7000.0
2007-02-26 12:30:00,27.1,27.11,27.08,27.08,6800.0,18.8674,18.8743,18.8535,18.8535,6800.0
2007-02-26 12:35:00,27.06,27.07,27.05,27.07,5200.0,18.8395,18.8465,18.8326,18.8465,5200.0
2007-02-26 12:40:00,27.07,27.07,27.04,27.04,7200.0,18.8465,18.8465,18.8256,18.8256,7200.0
2007-02-26 12:45:00,27.03,27.03,27.0,27.03,11200.0,18.8186,18.8186,18.7978,18.8186,11200.0
2007-02-26 12:50:00,27.03,27.07,27.03,27.05,4800.0,18.8186,18.8465,18.8186,18.8326,4800.0
2007-02-26 12:55:00,27.07,27.07,27.0,27.0,6600.0,18.8465,18.8465,18.7978,18.7978,6600.0
2007-02-26 13:00:00,27.02,27.06,27.0,27.06,3600.0,18.8117,18.8395,18.7978,18.8395,3600.0
2007-02-26 13:05:00,27.06,27.08,27.05,27.06,3400.0,18.8395,18.8535,18.8326,18.8395,3400.0
2007-02-26 13:10:00,27.08,27.09,27.07,27.09,2000.0,18.8535,18.8604,18.8465,18.8604,2000.0
2007-02-26 13:15:00,27.09,27.09,27.07,27.07,3400.0,18.8604,18.8604,18.8465,18.8465,3400.0
2007-02-26 13:20:00,27.07,27.07,27.04,27.04,1600.0,18.8465,18.8465,18.8256,18.8256,1600.0
2007-02-26 13:25:00,27.05,27.05,27.04,27.05,2000.0,18.8326,18.8326,18.8256,18.8326,2000.0
2007-02-26 13:30:00,27.04,27.04,27.0,27.02,5600.0,18.8256,18.8256,18.7978,18.8117,5600.0
2007-02-26 13:35:00,27.0,27.04,27.0,27.02,9800.0,18.7978,18.8256,18.7978,18.8117,9800.0
2007-02-26 13:40:00,27.02,27.05,27.01,27.03,10000.0,18.8117,18.8326,18.8047,18.8186,10000.0
2007-02-26 13:45:00,27.0,27.04,27.0,27.03,14600.0,18.7978,18.8256,18.7978,18.8186,14600.0
2007-02-26 13:50:00,27.04,27.07,27.04,27.06,4000.0,18.8256,18.8465,18.8256,18.8395,4000.0
2007-02-26 13:55:00,27.06,27.08,27.06,27.08,2200.0,18.8395,18.8535,18.8395,18.8535,2200.0
2007-02-26 14:00:00,27.08,27.08,27.06,27.07,1400.0,18.8535,18.8535,18.8395,18.8465,1400.0
2007-02-26 14:05:00,27.08,27.1,27.08,27.1,5400.0,18.8535,18.8674,18.8535,18.8674,5400.0
2007-02-26 14:10:00,27.09,27.1,27.08,27.08,6200.0,18.8604,18.8674,18.8535,18.8535,6200.0
2007-02-26 14:15:00,27.09,27.09,27.06,27.06,8200.0,18.8604,18.8604,18.8395,18.8395,8200.0
2007-02-26 14:20:00,27.07,27.13,27.07,27.13,13200.0,18.8465,18.8883,18.8465,18.8883,13200.0
2007-02-26 14:25:00,27.13,27.17,27.13,27.16,6000.0,18.8883,18.9161,18.8883,18.9092,6000.0
2007-02-26 14:30:00,27.16,27.16,27.15,27.15,5400.0,18.9092,18.9092,18.9022,18.9022,5400.0
2007-02-26 14:35:00,27.15,27.2,27.13,27.2,12200.0,18.9022,18.937,18.8883,18.937,12200.0
2007-02-26 14:40:00,27.2,27.2,27.18,27.18,2800.0,18.937,18.937,18.9231,18.9231,2800.0
2007-02-26 14:45:00,27.18,27.2,27.18,27.19,8600.0,18.9231,18.937,18.9231,18.93,8600.0
2007-02-26 14:50:00,27.19,27.2,27.19,27.19,3400.0,18.93,18.937,18.93,18.93,3400.0
2007-02-26 14:55:00,27.19,27.22,27.18,27.22,7000.0,18.93,18.9509,18.9231,18.9509,7000.0
2007-02-26 15:00:00,27.21,27.23,27.21,27.23,11000.0,18.944,18.9579,18.944,18.9579,11000.0
2007-02-26 15:05:00,27.22,27.23,27.21,27.23,8800.0,18.9509,18.9579,18.944,18.9579,8800.0
2007-02-26 15:10:00,27.22,27.23,27.21,27.23,9000.0,18.9509,18.9579,18.944,18.9579,9000.0
2007-02-26 15:15:00,27.23,27.24,27.23,27.24,2600.0,18.9579,18.9649,18.9579,18.9649,2600.0
2007-02-26 15:20:00,27.24,27.24,27.2,27.21,12000.0,18.9649,18.9649,18.937,18.944,12000.0
2007-02-26 15:25:00,27.22,27.22,27.18,27.19,10000.0,18.9509,18.9509,18.9231,18.93,10000.0
2007-02-26 15:30:00,27.19,27.2,27.16,27.17,19600.0,18.93,18.937,18.9092,18.9161,19600.0
2007-02-26 15:35:00,27.17,27.18,27.16,27.16,7600.0,18.9161,18.9231,18.9092,18.9092,7600.0
2007-02-26 15:40:00,27.15,27.16,27.1,27.11,18000.0,18.9022,18.9092,18.8674,18.8743,18000.0
2007-02-26 15:45:00,27.11,27.15,27.11,27.11,17800.0,18.8743,18.9022,18.8743,18.8743,17800.0
2007-02-26 15:50:00,27.11,27.15,27.1,27.15,25800.0,18.8743,18.9022,18.8674,18.9022,25800.0
2007-02-26 15:55:00,27.15,27.2,27.15,27.18,21000.0,18.9022,18.937,18.9022,18.9231,21000.0
2007-02-27 09:35:00,26.75,26.75,26.6,26.6,19400.0,18.6237,18.6237,18.5193,18.5193,19400.0
2007-02-27 09:40:00,26.6,26.62,26.4,26.4,20400.0,18.5193,18.5332,18.38,18.38,20400.0
2007-02-27 09:45:00,26.39,26.53,26.31,26.33,27600.0,18.3731,18.4705,18.3174,18.3313,27600.0
2007-02-27 09:50:00,26.36,26.61,26.31,26.36,19800.0,18.3522,18.5262,18.3174,18.3522,19800.0
2007-02-27 09:55:00,26.36,26.38,26.31,26.36,28800.0,18.3522,18.3661,18.3174,18.3522,28800.0
2007-02-27 10:00:00,26.36,26.45,26.36,26.39,24000.0,18.3522,18.4148,18.3522,18.3731,24000.0
2007-02-27 10:05:00,26.47,26.52,26.38,26.52,18200.0,18.4288,18.4636,18.3661,18.4636,18200.0
2007-02-27 10:10:00,26.54,26.6,26.43,26.58,21600.0,18.4775,18.5193,18.4009,18.5054,21600.0
2007-02-27 10:15:00,26.59,26.6,26.48,26.59,30400.0,18.5123,18.5193,18.4357,18.5123,30400.0
2007-02-27 10:20:00,26.48,26.59,26.46,26.56,25400.0,18.4357,18.5123,18.4218,18.4914,25400.0
2007-02-27 10:25:00,26.5,26.57,26.48,26.49,13000.0,18.4497,18.4984,18.4357,18.4427,13000.0
2007-02-27 10:30:00,26.5,26.59,26.49,26.52,15600.0,18.4497,18.5123,18.4427,18.4636,15600.0
2007-02-27 10:35:00,26.5,26.58,26.48,26.5,15800.0,18.4497,18.5054,18.4357,18.4497,15800.0
2007-02-27 10:40:00,26.5,26.53,26.5,26.53,9400.0,18.4497,18.4705,18.4497,18.4705,9400.0
2007-02-27 10:45:00,26.54,26.55,26.48,26.48,10800.0,18.4775,18.4845,18.4357,18.4357,10800.0
2007-02-27 10:50:00,26.46,26.48,26.43,26.45,18600.0,18.4218,18.4357,18.4009,18.4148,18600.0
2007-02-27 10:55:00,26.44,26.44,26.34,26.34,14400.0,18.4079,18.4079,18.3383,18.3383,14400.0
2007-02-27 11:00:00,26.34,26.41,26.34,26.4,11600.0,18.3383,18.387,18.3383,18.38,11600.0
2007-02-27 11:05:00,26.41,26.41,26.38,26.39,10800.0,18.387,18.387,18.3661,18.3731,10800.0
2007-02-27 11:10:00,26.4,26.4,26.34,26.34,5400.0,18.38,18.38,18.3383,18.3383,5400.0
2007-02-27 11:15:00,26.34,26.39,26.34,26.35,10800.0,18.3383,18.3731,18.3383,18.3452,10800.0
2007-02-27 11:20:00,26.34,26.37,26.3,26.31,16800.0,18.3383,18.3591,18.3104,18.3174,16800.0
2007-02-27 11:25:00,26.32,26.37,26.3,26.32,12000.0,18.3243,18.3591,18.3104,18.3243,12000.0
2007-02-27 11:30:00,26.31,26.37,26.31,26.32,14400.0,18.3174,18.3591,18.3174,18.3243,14400.0
2007-02-27 11:35:00,26.32,26.36,26.3,26.34,27600.0,18.3243,18.3522,18.3104,18.3383,27600.0
2007-02-27 11:40:00,26.35,26.36,26.31,26.33,15400.0,18.3452,18.3522,18.3174,18.3313,15400.0
2007-02-27 11:45:00,26.33,26.33,26.29,26.33,25800.0,18.3313,18.3313,18.3035,18.3313,25800.0
2007-02-27 11:50:00,26.32,26.36,26.3,26.34,12000.0,18.3243,18.3522,18.3104,18.3383,12000.0
2007-02-27 11:55:00,26.34,26.34,26.28,26.28,18600.0,18.3383,18.3383,18.2965,18.2965,18600.0
2007-02-27 12:00:00,26.27,26.3,26.23,26.25,12400.0,18.2895,18.3104,18.2617,18.2756,12400.0
2007-02-27 12:05:00,26.26,26.32,26.25,26.29,19800.0,18.2826,18.3243,18.2756,18.3035,19800.0
2007-02-27 12:10:00,26.3,26.35,26.25,26.35,22400.0,18.3104,18.3452,18.2756,18.3452,22400.0
2007-02-27 12:15:00,26.35,26.37,26.33,26.33,11800.0,18.3452,18.3591,18.3313,18.3313,11800.0
2007-02-27 12:20:00,26.33,26.33,26.28,26.3,17400.0,18.3313,18.3313,18.2965,18.3104,17400.0
2007-02-27 12:25:00,26.3,26.32,26.26,26.28,8400.0,18.3104,18.3243,18.2826,18.2965,8400.0
2007-02-27 12:30:00,26.31,26.31,26.25,26.28,10600.0,18.3174,18.3174,18.2756,18.2965,10600.0
2007-02-27 12:35:00,26.28,26.3,26.27,26.27,9600.0,18.2965,18.3104,18.2895,18.2895,9600.0
2007-02-27 12:40:00,26.26,26.26,26.18,26.2,8800.0,18.2826,18.2826,18.2269,18.2408,8800.0
2007-02-27 12:45:00,26.19,26.25,26.18,26.23,12200.0,18.2338,18.2756,18.2269,18.2617,12200.0
2007-02-27 12:50:00,26.23,26.25,26.22,26.25,11800.0,18.2617,18.2756,18.2547,18.2756,11800.0
2007-02-27 12:55:00,26.23,26.25,26.18,26.22,14200.0,18.2617,18.2756,18.2269,18.2547,14200.0
2007-02-27 13:00:00,26.23,26.25,26.19,26.19,13400.0,18.2617,18.2756,18.2338,18.2338,13400.0
2007-02-27 13:05:00,26.19,26.2,26.16,26.18,15600.0,18.2338,18.2408,18.2129,18.2269,15600.0
2007-02-27 13:10:00,26.17,26.19,26.17,26.17,9800.0,18.2199,18.2338,18.2199,18.2199,9800.0
2007-02-27 13:15:00,26.16,26.18,26.16,26.17,3800.0,18.2129,18.2269,18.2129,18.2199,3800.0
2007-02-27 13:20:00,26.18,26.23,26.17,26.18,15400.0,18.2269,18.2617,18.2199,18.2269,15400.0
2007-02-27 13:25:00,26.19,26.24,26.18,26.18,15400.0,18.2338,18.2686,18.2269,18.2269,15400.0
2007-02-27 13:30:00,26.19,26.19,26.17,26.17,9400.0,18.2338,18.2338,18.2199,18.2199,9400.0
2007-02-27 13:35:00,26.17,26.18,26.15,26.16,12600.0,18.2199,18.2269,18.206,18.2129,12600.0
2007-02-27 13:40:00,26.15,26.17,26.11,26.13,26600.0,18.206,18.2199,18.1781,18.1921,26600.0
2007-02-27 13:45:00,26.14,26.14,26.06,26.14,21600.0,18.199,18.199,18.1433,18.199,21600.0
2007-02-27 13:50:00,26.13,26.14,26.1,26.11,7600.0,18.1921,18.199,18.1712,18.1781,7600.0
2007-02-27 13:55:00,26.09,26.13,26.09,26.11,12600.0,18.1642,18.1921,18.1642,18.1781,12600.0
2007-02-27 14:00:00,26.11,26.11,26.06,26.08,8200.0,18.1781,18.1781,18.1433,18.1572,8200.0
2007-02-27 14:05:00,26.08,26.11,26.04,26.05,13000.0,18.1572,18.1781,18.1294,18.1364,13000.0
2007-02-27 14:10:00,26.05,26.16,26.04,26.13,20400.0,18.1364,18.2129,18.1294,18.1921,20400.0
2007-02-27 14:15:00,26.11,26.18,26.11,26.16,60600.0,18.1781,18.2269,18.1781,18.2129,60600.0
2007-02-27 14:20:00,26.14,26.2,26.13,26.15,29200.0,18.199,18.2408,18.1921,18.206,29200.0
2007-02-27 14:25:00,26.16,26.16,26.04,26.05,21600.0,18.2129,18.2129,18.1294,18.1364,21600.0
2007-02-27 14:30:00,26.05,26.11,26.02,26.04,26000.0,18.1364,18.1781,18.1155,18.1294,26000.0
2007-02-27 14:35:00,26.09,26.09,25.98,25.98,27200.0,18.1642,18.1642,18.0876,18.0876,27200.0
2007-02-27 14:40:00,26.08,26.08,25.91,25.94,28200.0,18.1572,18.1572,18.0389,18.0598,28200.0
2007-02-27 14:45:00,25.96,25.96,25.88,25.88,20400.0,18.0737,18.0737,18.018,18.018,20400.0
2007-02-27 14:50:00,25.92,25.93,25.84,25.92,22000.0,18.0459,18.0528,17.9902,18.0459,22000.0
2007-02-27 14:55:00,25.92,25.92,25.77,25.82,32200.0,18.0459,18.0459,17.9414,17.9762,32200.0
2007-02-27 15:00:00,25.81,25.88,25.7,25.84,23400.0,17.9693,18.018,17.8927,17.9902,23400.0
2007-02-27 15:05:00,25.75,25.88,25.52,25.73,25200.0,17.9275,18.018,17.7674,17.9136,25200.0
2007-02-27 15:10:00,25.73,25.83,25.71,25.82,59000.0,17.9136,17.9832,17.8996,17.9762,59000.0
2007-02-27 15:15:00,25.82,26.01,25.82,26.01,22400.0,17.9762,18.1085,17.9762,18.1085,22400.0
2007-02-27 15:20:00,25.98,26.13,25.98,26.11,31000.0,18.0876,18.1921,18.0876,18.1781,31000.0
2007-02-27 15:25:00,26.11,26.11,25.96,25.98,24600.0,18.1781,18.1781,18.0737,18.0876,24600.0
2007-02-27 15:30:00,25.99,26.04,25.95,25.97,58800.0,18.0946,18.1294,18.0667,18.0807,58800.0
2007-02-27 15:35:00,25.97,26.06,25.96,26.05,33400.0,18.0807,18.1433,18.0737,18.1364,33400.0
2007-02-27 15:40:00,26.04,26.05,25.96,25.98,55600.0,18.1294,18.1364,18.0737,18.0876,55600.0
2007-02-27 15:45:00,25.98,26.05,25.98,26.01,45000.0,18.0876,18.1364,18.0876,18.1085,45000.0
2007-02-27 15:50:00,26.0,26.05,26.0,26.02,41400.0,18.1015,18.1364,18.1015,18.1155,41400.0
2007-02-27 15:55:00,26.02,26.11,26.01,26.04,99600.0,18.1155,18.1781,18.1085,18.1294,99600.0
2007-02-28 09:30:00,26.02,26.1,26.02,26.1,5800.0,18.1155,18.1712,18.1155,18.1712,5800.0
2007-02-28 09:35:00,26.1,26.1,25.9,25.92,136800.0,18.1712,18.1712,18.0319,18.0459,136800.0
2007-02-28 09:40:00,25.92,25.93,25.75,25.75,98400.0,18.0459,18.0528,17.9275,17.9275,98400.0
2007-02-28 09:45:00,25.75,25.83,25.55,25.61,30600.0,17.9275,17.9832,17.7883,17.83,30600.0
2007-02-28 09:50:00,25.61,25.68,25.44,25.47,24800.0,17.83,17.8788,17.7117,17.7326,24800.0
2007-02-28 09:55:00,25.45,25.61,25.45,25.55,26200.0,17.7186,17.83,17.7186,17.7883,26200.0
2007-02-28 10:00:00,25.56,25.57,25.43,25.53,31800.0,17.7952,17.8022,17.7047,17.7743,31800.0
2007-02-28 10:05:00,25.58,25.61,25.49,25.5,22000.0,17.8091,17.83,17.7465,17.7534,22000.0
2007-02-28 10:10:00,25.52,25.59,25.44,25.58,114600.0,17.7674,17.8161,17.7117,17.8091,114600.0
2007-02-28 10:15:00,25.47,25.68,25.47,25.55,43400.0,17.7326,17.8788,17.7326,17.7883,43400.0
2007-02-28 10:20:00,25.67,25.73,25.48,25.7,26600.0,17.8718,17.9136,17.7395,17.8927,26600.0
2007-02-28 10:25:00,25.65,25.68,25.56,25.68,8800.0,17.8579,17.8788,17.7952,17.8788,8800.0
2007-02-28 10:30:00,25.68,25.82,25.63,25.81,39400.0,17.8788,17.9762,17.844,17.9693,39400.0
2007-02-28 10:35:00,25.82,25.9,25.64,25.89,30800.0,17.9762,18.0319,17.8509,18.025,30800.0
2007-02-28 10:40:00,25.69,25.94,25.64,25.94,7800.0,17.8857,18.0598,17.8509,18.0598,7800.0
2007-02-28 10:45:00,25.95,26.05,25.68,25.77,18000.0,18.0667,18.1364,17.8788,17.9414,18000.0
2007-02-28 10:50:00,25.99,26.0,25.77,25.82,16600.0,18.0946,18.1015,17.9414,17.9762,16600.0
2007-02-28 10:55:00,25.92,25.98,25.83,25.98,10000.0,18.0459,18.0876,17.9832,18.0876,10000.0
2007-02-28 11:00:00,25.98,26.0,25.9,25.92,6600.0,18.0876,18.1015,18.0319,18.0459,6600.0
2007-02-28 11:05:00,25.99,26.05,25.88,25.93,7200.0,18.0946,18.1364,18.018,18.0528,7200.0
2007-02-28 11:10:00,25.95,25.99,25.93,25.97,9000.0,18.0667,18.0946,18.0528,18.0807,9000.0
2007-02-28 11:15:00,25.95,26.05,25.92,26.05,9000.0,18.0667,18.1364,18.0459,18.1364,9000.0
2007-02-28 11:20:00,26.05,26.11,25.93,26.11,8600.0,18.1364,18.1781,18.0528,18.1781,8600.0
2007-02-28 11:25:00,26.13,26.21,25.88,26.2,18600.0,18.1921,18.2478,18.018,18.2408,18600.0
2007-02-28 11:30:00,26.2,26.23,25.88,26.23,47200.0,18.2408,18.2617,18.018,18.2617,47200.0
2007-02-28 11:35:00,26.23,26.25,26.0,26.2,12800.0,18.2617,18.2756,18.1015,18.2408,12800.0
2007-02-28 11:40:00,26.2,26.22,26.07,26.22,15200.0,18.2408,18.2547,18.1503,18.2547,15200.0
2007-02-28 11:45:00,26.18,26.22,26.18,26.21,17600.0,18.2269,18.2547,18.2269,18.2478,17600.0
2007-02-28 11:50:00,26.18,26.25,26.18,26.2,28000.0,18.2269,18.2756,18.2269,18.2408,28000.0
2007-02-28 11:55:00,26.19,26.22,26.14,26.2,19000.0,18.2338,18.2547,18.199,18.2408,19000.0
2007-02-28 12:00:00,26.17,26.25,26.13,26.14,20200.0,18.2199,18.2756,18.1921,18.199,20200.0
2007-02-28 12:05:00,26.24,26.24,26.14,26.22,40800.0,18.2686,18.2686,18.199,18.2547,40800.0
2007-02-28 12:10:00,26.22,26.29,26.14,26.28,46200.0,18.2547,18.3035,18.199,18.2965,46200.0
2007-02-28 12:15:00,26.25,26.38,26.15,26.33,50000.0,18.2756,18.3661,18.206,18.3313,50000.0
2007-02-28 12:20:00,26.33,26.38,26.23,26.37,22200.0,18.3313,18.3661,18.2617,18.3591,22200.0
2007-02-28 12:25:00,26.36,26.36,26.31,26.33,23200.0,18.3522,18.3522,18.3174,18.3313,23200.0
2007-02-28 12:30:00,26.29,26.33,26.28,26.3,15000.0,18.3035,18.3313,18.2965,18.3104,15000.0
2007-02-28 12:35:00,26.3,26.32,26.25,26.28,6200.0,18.3104,18.3243,18.2756,18.2965,6200.0
2007-02-28 12:40:00,26.28,26.31,26.26,26.31,6600.0,18.2965,18.3174,18.2826,18.3174,6600.0
2007-02-28 12:45:00,26.32,26.35,26.29,26.29,8000.0,18.3243,18.3452,18.3035,18.3035,8000.0
2007-02-28 12:50:00,26.3,26.3,26.25,26.27,14600.0,18.3104,18.3104,18.2756,18.2895,14600.0
2007-02-28 12:55:00,26.26,26.27,26.18,26.22,15400.0,18.2826,18.2895,18.2269,18.2547,15400.0
2007-02-28 13:00:00,26.21,26.22,26.15,26.21,36200.0,18.2478,18.2547,18.206,18.2478,36200.0
2007-02-28 13:05:00,26.2,26.23,26.18,26.19,16600.0,18.2408,18.2617,18.2269,18.2338,16600.0
2007-02-28 13:10:00,26.18,26.18,26.14,26.16,17200.0,18.2269,18.2269,18.199,18.2129,17200.0
2007-02-28 13:15:00,26.16,26.17,26.16,26.16,4800.0,18.2129,18.2199,18.2129,18.2129,4800.0
2007-02-28 13:20:00,26.16,26.18,26.15,26.17,23200.0,18.2129,18.2269,18.206,18.2199,23200.0
2007-02-28 13:25:00,26.16,26.21,26.16,26.2,15800.0,18.2129,18.2478,18.2129,18.2408,15800.0
2007-02-28 13:30:00,26.2,26.2,26.18,26.2,111200.0,18.2408,18.2408,18.2269,18.2408,111200.0
2007-02-28 13:35:00,26.2,26.21,26.14,26.14,8400.0,18.2408,18.2478,18.199,18.199,8400.0
2007-02-28 13:40:00,26.13,26.17,26.13,26.17,5000.0,18.1921,18.2199,18.1921,18.2199,5000.0
2007-02-28 13:45:00,26.16,26.18,26.14,26.14,11400.0,18.2129,18.2269,18.199,18.199,11400.0
2007-02-28 13:50:00,26.13,26.23,26.13,26.2,10400.0,18.1921,18.2617,18.1921,18.2408,10400.0
2007-02-28 13:55:00,26.21,26.22,26.14,26.22,10600.0,18.2478,18.2547,18.199,18.2547,10600.0
2007-02-28 14:00:00,26.22,26.25,26.19,26.24,14800.0,18.2547,18.2756,18.2338,18.2686,14800.0
2007-02-28 14:05:00,26.24,26.24,26.18,26.18,10200.0,18.2686,18.2686,18.2269,18.2269,10200.0
2007-02-28 14:10:00,26.18,26.21,26.16,26.21,15600.0,18.2269,18.2478,18.2129,18.2478,15600.0
2007-02-28 14:15:00,26.2,26.24,26.14,26.15,12800.0,18.2408,18.2686,18.199,18.206,12800.0
2007-02-28 14:20:00,26.16,26.16,26.14,26.14,8800.0,18.2129,18.2129,18.199,18.199,8800.0
2007-02-28 14:25:00,26.14,26.17,26.14,26.17,6200.0,18.199,18.2199,18.199,18.2199,6200.0
2007-02-28 14:30:00,26.16,26.17,26.14,26.14,8800.0,18.2129,18.2199,18.199,18.199,8800.0
2007-02-28 14:35:00,26.14,26.17,26.13,26.13,13800.0,18.199,18.2199,18.1921,18.1921,13800.0
2007-02-28 14:40:00,26.14,26.15,26.13,26.15,4000.0,18.199,18.206,18.1921,18.206,4000.0
2007-02-28 14:45:00,26.16,26.18,26.15,26.18,7400.0,18.2129,18.2269,18.206,18.2269,7400.0
2007-02-28 14:50:00,26.18,26.18,26.11,26.11,10000.0,18.2269,18.2269,18.1781,18.1781,10000.0
2007-02-28 14:55:00,26.11,26.18,26.11,26.16,9200.0,18.1781,18.2269,18.1781,18.2129,9200.0
2007-02-28 15:00:00,26.19,26.19,26.12,26.14,4800.0,18.2338,18.2338,18.1851,18.199,4800.0
2007-02-28 15:05:00,26.15,26.19,26.15,26.16,7600.0,18.206,18.2338,18.206,18.2129,7600.0
2007-02-28 15:10:00,26.16,26.22,26.14,26.2,10200.0,18.2129,18.2547,18.199,18.2408,10200.0
2007-02-28 15:15:00,26.2,26.21,26.17,26.2,10600.0,18.2408,18.2478,18.2199,18.2408,10600.0
2007-02-28 15:20:00,26.2,26.22,26.18,26.21,6800.0,18.2408,18.2547,18.2269,18.2478,6800.0
2007-02-28 15:25:00,26.21,26.24,26.2,26.21,14000.0,18.2478,18.2686,18.2408,18.2478,14000.0
2007-02-28 15:30:00,26.2,26.22,26.19,26.2,12600.0,18.2408,18.2547,18.2338,18.2408,12600.0
2007-02-28 15:35:00,26.2,26.24,26.19,26.2,13800.0,18.2408,18.2686,18.2338,18.2408,13800.0
2007-02-28 15:40:00,26.2,26.2,26.15,26.15,12600.0,18.2408,18.2408,18.206,18.206,12600.0
2007-02-28 15:45:00,26.15,26.19,26.11,26.11,17400.0,18.206,18.2338,18.1781,18.1781,17400.0
2007-02-28 15:50:00,26.11,26.13,26.1,26.13,28800.0,18.1781,18.1921,18.1712,18.1921,28800.0
2007-02-28 15:55:00,26.13,26.15,26.11,26.14,38400.0,18.1921,18.206,18.1781,18.199,38400.0
2007-03-01 09:30:00,25.7,25.78,25.68,25.75,34600.0,17.8927,17.9484,17.8788,17.9275,34600.0
2007-03-01 09:35:00,25.72,25.97,25.55,25.7,86800.0,17.9066,18.0807,17.7883,17.8927,86800.0
2007-03-01 09:40:00,25.7,25.76,25.5,25.5,16000.0,17.8927,17.9345,17.7534,17.7534,16000.0
2007-03-01 09:45:00,25.5,25.58,25.35,25.39,37800.0,17.7534,17.8091,17.649,17.6769,37800.0
2007-03-01 09:50:00,25.39,25.55,25.37,25.55,28200.0,17.6769,17.7883,17.6629,17.7883,28200.0
2007-03-01 09:55:00,25.55,25.65,25.39,25.64,18200.0,17.7883,17.8579,17.6769,17.8509,18200.0
2007-03-01 10:00:00,25.64,25.75,25.48,25.68,28400.0,17.8509,17.9275,17.7395,17.8788,28400.0
2007-03-01 10:05:00,25.67,25.75,25.61,25.75,39200.0,17.8718,17.9275,17.83,17.9275,39200.0
2007-03-01 10:10:00,25.74,25.74,25.63,25.72,11600.0,17.9205,17.9205,17.844,17.9066,11600.0
2007-03-01 10:15:00,25.71,25.78,25.65,25.75,29800.0,17.8996,17.9484,17.8579,17.9275,29800.0
2007-03-01 10:20:00,25.79,25.81,25.66,25.72,22000.0,17.9553,17.9693,17.8648,17.9066,22000.0
2007-03-01 10:25:00,25.71,25.83,25.69,25.75,54200.0,17.8996,17.9832,17.8857,17.9275,54200.0
2007-03-01 10:30:00,25.73,25.75,25.63,25.73,42800.0,17.9136,17.9275,17.844,17.9136,42800.0
2007-03-01 10:35:00,25.73,25.79,25.6,25.68,12600.0,17.9136,17.9553,17.8231,17.8788,12600.0
2007-03-01 10:40:00,25.64,25.73,25.64,25.67,5800.0,17.8509,17.9136,17.8509,17.8718,5800.0
2007-03-01 10:45:00,25.68,25.8,25.61,25.79,10400.0,17.8788,17.9623,17.83,17.9553,10400.0
2007-03-01 10:50:00,25.67,25.75,25.63,25.72,22000.0,17.8718,17.9275,17.844,17.9066,22000.0
2007-03-01 10:55:00,25.69,25.74,25.66,25.7,22400.0,17.8857,17.9205,17.8648,17.8927,22400.0
2007-03-01 11:00:00,25.68,25.68,25.6,25.66,28400.0,17.8788,17.8788,17.8231,17.8648,28400.0
2007-03-01 11:05:00,25.63,25.72,25.61,25.67,70200.0,17.844,17.9066,17.83,17.8718,70200.0
2007-03-01 11:10:00,25.66,25.75,25.61,25.73,19400.0,17.8648,17.9275,17.83,17.9136,19400.0
2007-03-01 11:15:00,25.72,25.74,25.66,25.67,27000.0,17.9066,17.9205,17.8648,17.8718,27000.0
2007-03-01 11:20:00,25.67,25.7,25.59,25.66,22200.0,17.8718,17.8927,17.8161,17.8648,22200.0
2007-03-01 11:25:00,25.64,25.66,25.6,25.65,20800.0,17.8509,17.8648,17.8231,17.8579,20800.0
2007-03-01 11:30:00,25.66,25.75,25.64,25.75,36000.0,17.8648,17.9275,17.8509,17.9275,36000.0
2007-03-01 11:35:00,25.68,25.73,25.57,25.65,63800.0,17.8788,17.9136,17.8022,17.8579,63800.0
2007-03-01 11:40:00,25.61,25.65,25.59,25.61,24800.0,17.83,17.8579,17.8161,17.83,24800.0
2007-03-01 11:45:00,25.6,25.68,25.53,25.55,28200.0,17.8231,17.8788,17.7743,17.7883,28200.0
2007-03-01 11:50:00,25.67,25.71,25.54,25.54,22000.0,17.8718,17.8996,17.7813,17.7813,22000.0
2007-03-01 11:55:00,25.54,25.65,25.47,25.61,36400.0,17.7813,17.8579,17.7326,17.83,36400.0
2007-03-01 12:00:00,25.49,25.65,25.47,25.48,53400.0,17.7465,17.8579,17.7326,17.7395,53400.0
2007-03-01 12:05:00,25.58,25.58,25.47,25.5,22600.0,17.8091,17.8091,17.7326,17.7534,22600.0
2007-03-01 12:10:00,25.5,25.58,25.48,25.56,35800.0,17.7534,17.8091,17.7395,17.7952,35800.0
2007-03-01 12:15:00,25.57,25.58,25.42,25.42,28200.0,17.8022,17.8091,17.6977,17.6977,28200.0
2007-03-01 12:20:00,25.43,25.54,25.41,25.52,22000.0,17.7047,17.7813,17.6908,17.7674,22000.0
2007-03-01 12:25:00,25.55,25.55,25.48,25.49,8600.0,17.7883,17.7883,17.7395,17.7465,8600.0
2007-03-01 12:30:00,25.48,25.55,25.48,25.52,9600.0,17.7395,17.7883,17.7395,17.7674,9600.0
2007-03-01 12:35:00,25.52,25.57,25.51,25.56,8400.0,17.7674,17.8022,17.7604,17.7952,8400.0
2007-03-01 12:40:00,25.57,25.6,25.57,25.6,17200.0,17.8022,17.8231,17.8022,17.8231,17200.0
2007-03-01 12:45:00,25.59,25.63,25.57,25.6,26800.0,17.8161,17.844,17.8022,17.8231,26800.0
2007-03-01 12:50:00,25.6,25.62,25.59,25.59,5200.0,17.8231,17.837,17.8161,17.8161,5200.0
2007-03-01 12:55:00,25.6,25.66,25.6,25.65,19400.0,17.8231,17.8648,17.8231,17.8579,19400.0
2007-03-01 13:00:00,25.62,25.65,25.61,25.63,9000.0,17.837,17.8579,17.83,17.844,9000.0
2007-03-01 13:05:00,25.63,25.66,25.63,25.65,14400.0,17.844,17.8648,17.844,17.8579,14400.0
2007-03-01 13:10:00,25.64,25.65,25.6,25.6,15000.0,17.8509,17.8579,17.8231,17.8231,15000.0
2007-03-01 13:15:00,25.61,25.67,25.6,25.67,33200.0,17.83,17.8718,17.8231,17.8718,33200.0
2007-03-01 13:20:00,25.67,25.7,25.64,25.7,36600.0,17.8718,17.8927,17.8509,17.8927,36600.0
2007-03-01 13:25:00,25.7,25.76,25.68,25.74,21600.0,17.8927,17.9345,17.8788,17.9205,21600.0
2007-03-01 13:30:00,25.74,25.78,25.73,25.73,14200.0,17.9205,17.9484,17.9136,17.9136,14200.0
2007-03-01 13:35:00,25.73,25.73,25.61,25.63,8600.0,17.9136,17.9136,17.83,17.844,8600.0
2007-03-01 13:40:00,25.64,25.67,25.64,25.67,13800.0,17.8509,17.8718,17.8509,17.8718,13800.0
2007-03-01 13:45:00,25.65,25.7,25.63,25.7,7800.0,17.8579,17.8927,17.844,17.8927,7800.0
2007-03-01 13:50:00,25.73,25.74,25.71,25.71,11400.0,17.9136,17.9205,17.8996,17.8996,11400.0
2007-03-01 13:55:00,25.71,25.79,25.71,25.79,15600.0,17.8996,17.9553,17.8996,17.9553,15600.0
2007-03-01 14:00:00,25.79,25.89,25.79,25.88,14800.0,17.9553,18.025,17.9553,18.018,14800.0
2007-03-01 14:05:00,25.9,25.96,25.88,25.96,16200.0,18.0319,18.0737,18.018,18.0737,16200.0
2007-03-01 14:10:00,25.96,25.96,25.92,25.93,32600.0,18.0737,18.0737,18.0459,18.0528,32600.0
2007-03-01 14:15:00,25.93,25.96,25.92,25.93,21200.0,18.0528,18.0737,18.0459,18.0528,21200.0
2007-03-01 14:20:00,25.93,25.94,25.91,25.92,10800.0,18.0528,18.0598,18.0389,18.0459,10800.0
2007-03-01 14:25:00,25.92,25.92,25.89,25.89,8600.0,18.0459,18.0459,18.025,18.025,8600.0
2007-03-01 14:30:00,25.87,25.92,25.85,25.92,15800.0,18.011,18.0459,17.9971,18.0459,15800.0
2007-03-01 14:35:00,25.92,25.98,25.92,25.96,11400.0,18.0459,18.0876,18.0459,18.0737,11400.0
2007-03-01 14:40:00,25.95,25.96,25.91,25.96,10200.0,18.0667,18.0737,18.0389,18.0737,10200.0
2007-03-01 14:45:00,25.96,26.05,25.95,26.05,23200.0,18.0737,18.1364,18.0667,18.1364,23200.0
2007-03-01 14:50:00,26.05,26.08,26.0,26.06,19200.0,18.1364,18.1572,18.1015,18.1433,19200.0
2007-03-01 14:55:00,26.06,26.09,26.03,26.07,21000.0,18.1433,18.1642,18.1224,18.1503,21000.0
2007-03-01 15:00:00,26.07,26.08,25.99,26.0,13600.0,18.1503,18.1572,18.0946,18.1015,13600.0
2007-03-01 15:05:00,26.01,26.04,25.99,26.01,14000.0,18.1085,18.1294,18.0946,18.1085,14000.0
2007-03-01 15:10:00,25.99,26.0,25.9,25.96,12000.0,18.0946,18.1015,18.0319,18.0737,12000.0
2007-03-01 15:15:00,25.96,25.98,25.85,25.87,15400.0,18.0737,18.0876,17.9971,18.011,15400.0
2007-03-01 15:20:00,25.87,25.87,25.78,25.8,34200.0,18.011,18.011,17.9484,17.9623,34200.0
2007-03-01 15:25:00,25.78,25.78,25.71,25.77,25800.0,17.9484,17.9484,17.8996,17.9414,25800.0
2007-03-01 15:30:00,25.76,25.8,25.75,25.76,20000.0,17.9345,17.9623,17.9275,17.9345,20000.0
2007-03-01 15:35:00,25.76,25.77,25.75,25.75,10400.0,17.9345,17.9414,17.9275,17.9275,10400.0
2007-03-01 15:40:00,25.77,25.78,25.75,25.78,23800.0,17.9414,17.9484,17.9275,17.9484,23800.0
2007-03-01 15:45:00,25.77,25.8,25.75,25.75,25600.0,17.9414,17.9623,17.9275,17.9275,25600.0
2007-03-01 15:50:00,25.75,25.76,25.73,25.73,32400.0,17.9275,17.9345,17.9136,17.9136,32400.0
2007-03-01 15:55:00,25.73,25.74,25.7,25.71,54400.0,17.9136,17.9205,17.8927,17.8996,54400.0
2007-03-02 09:30:00,25.73,25.79,25.7,25.73,8400.0,17.9136,17.9553,17.8927,17.9136,8400.0
2007-03-02 09:35:00,25.73,25.75,25.65,25.65,5000.0,17.9136,17.9275,17.8579,17.8579,5000.0
2007-03-02 09:40:00,25.65,25.77,25.63,25.63,19200.0,17.8579,17.9414,17.844,17.844,19200.0
2007-03-02 09:45:00,25.64,25.74,25.61,25.68,13000.0,17.8509,17.9205,17.83,17.8788,13000.0
2007-03-02 09:50:00,25.64,25.7,25.64,25.68,1600.0,17.8509,17.8927,17.8509,17.8788,1600.0
2007-03-02 09:55:00,25.66,25.66,25.61,25.62,9400.0,17.8648,17.8648,17.83,17.837,9400.0
2007-03-02 10:00:00,25.61,25.63,25.58,25.58,18000.0,17.83,17.844,17.8091,17.8091,18000.0
2007-03-02 10:05:00,25.58,25.63,25.51,25.59,26600.0,17.8091,17.844,17.7604,17.8161,26600.0
2007-03-02 10:10:00,25.6,25.65,25.6,25.63,16000.0,17.8231,17.8579,17.8231,17.844,16000.0
2007-03-02 10:15:00,25.63,25.67,25.6,25.66,9600.0,17.844,17.8718,17.8231,17.8648,9600.0
2007-03-02 10:20:00,25.63,25.67,25.6,25.67,7800.0,17.844,17.8718,17.8231,17.8718,7800.0
2007-03-02 10:25:00,25.65,25.65,25.59,25.61,4000.0,17.8579,17.8579,17.8161,17.83,4000.0
2007-03-02 10:30:00,25.6,25.63,25.59,25.63,7400.0,17.8231,17.844,17.8161,17.844,7400.0
2007-03-02 10:35:00,25.64,25.64,25.56,25.57,10600.0,17.8509,17.8509,17.7952,17.8022,10600.0
2007-03-02 10:40:00,25.56,25.69,25.56,25.68,12800.0,17.7952,17.8857,17.7952,17.8788,12800.0
2007-03-02 10:45:00,25.68,25.7,25.66,25.68,7200.0,17.8788,17.8927,17.8648,17.8788,7200.0
2007-03-02 10:50:00,25.67,25.67,25.61,25.65,5200.0,17.8718,17.8718,17.83,17.8579,5200.0
2007-03-02 10:55:00,25.64,25.66,25.59,25.61,15600.0,17.8509,17.8648,17.8161,17.83,15600.0
2007-03-02 11:00:00,25.59,25.63,25.57,25.6,22000.0,17.8161,17.844,17.8022,17.8231,22000.0
2007-03-02 11:05:00,25.6,25.67,25.6,25.66,18600.0,17.8231,17.8718,17.8231,17.8648,18600.0
2007-03-02 11:10:00,25.66,25.66,25.64,25.66,3600.0,17.8648,17.8648,17.8509,17.8648,3600.0
2007-03-02 11:15:00,25.66,25.68,25.66,25.67,2600.0,17.8648,17.8788,17.8648,17.8718,2600.0
2007-03-02 11:20:00,25.68,25.7,25.68,25.69,7000.0,17.8788,17.8927,17.8788,17.8857,7000.0
2007-03-02 11:25:00,25.69,25.71,25.68,25.71,6600.0,17.8857,17.8996,17.8788,17.8996,6600.0
2007-03-02 11:30:00,25.72,25.72,25.7,25.71,4800.0,17.9066,17.9066,17.8927,17.8996,4800.0
2007-03-02 11:35:00,25.71,25.73,25.7,25.71,5000.0,17.8996,17.9136,17.8927,17.8996,5000.0
2007-03-02 11:40:00,25.71,25.72,25.7,25.71,9600.0,17.8996,17.9066,17.8927,17.8996,9600.0
2007-03-02 11:45:00,25.71,25.75,25.71,25.74,2800.0,17.8996,17.9275,17.8996,17.9205,2800.0
2007-03-02 11:50:00,25.74,25.74,25.68,25.68,3800.0,17.9205,17.9205,17.8788,17.8788,3800.0
2007-03-02 11:55:00,25.68,25.72,25.68,25.7,2000.0,17.8788,17.9066,17.8788,17.8927,2000.0
2007-03-02 12:00:00,25.71,25.75,25.71,25.75,5600.0,17.8996,17.9275,17.8996,17.9275,5600.0
2007-03-02 12:05:00,25.75,25.78,25.75,25.78,4200.0,17.9275,17.9484,17.9275,17.9484,4200.0
2007-03-02 12:10:00,25.78,25.78,25.74,25.77,6000.0,17.9484,17.9484,17.9205,17.9414,6000.0
2007-03-02 12:15:00,25.77,25.77,25.68,25.69,10400.0,17.9414,17.9414,17.8788,17.8857,10400.0
2007-03-02 12:20:00,25.68,25.73,25.65,25.72,8400.0,17.8788,17.9136,17.8579,17.9066,8400.0
2007-03-02 12:25:00,25.72,25.72,25.65,25.65,5000.0,17.9066,17.9066,17.8579,17.8579,5000.0
2007-03-02 12:30:00,25.65,25.66,25.62,25.63,9400.0,17.8579,17.8648,17.837,17.844,9400.0
2007-03-02 12:35:00,25.63,25.66,25.61,25.66,4400.0,17.844,17.8648,17.83,17.8648,4400.0
2007-03-02 12:40:00,25.65,25.66,25.56,25.57,10600.0,17.8579,17.8648,17.7952,17.8022,10600.0
2007-03-02 12:45:00,25.58,25.64,25.57,25.61,10600.0,17.8091,17.8509,17.8022,17.83,10600.0
2007-03-02 12:50:00,25.61,25.64,25.59,25.61,18800.0,17.83,17.8509,17.8161,17.83,18800.0
2007-03-02 12:55:00,25.62,25.63,25.57,25.61,14400.0,17.837,17.844,17.8022,17.83,14400.0
2007-03-02 13:00:00,25.61,25.61,25.58,25.58,6600.0,17.83,17.83,17.8091,17.8091,6600.0
2007-03-02 13:05:00,25.57,25.58,25.51,25.51,9800.0,17.8022,17.8091,17.7604,17.7604,9800.0
2007-03-02 13:10:00,25.53,25.54,25.5,25.53,10400.0,17.7743,17.7813,17.7534,17.7743,10400.0
2007-03-02 13:15:00,25.54,25.57,25.5,25.5,7000.0,17.7813,17.8022,17.7534,17.7534,7000.0
2007-03-02 13:20:00,25.52,25.53,25.48,25.48,6200.0,17.7674,17.7743,17.7395,17.7395,6200.0
2007-03-02 13:25:00,25.49,25.5,25.4,25.46,22000.0,17.7465,17.7534,17.6838,17.7256,22000.0
2007-03-02 13:30:00,25.46,25.46,25.36,25.43,9000.0,17.7256,17.7256,17.656,17.7047,9000.0
2007-03-02 13:35:00,25.45,25.46,25.43,25.46,5200.0,17.7186,17.7256,17.7047,17.7256,5200.0
2007-03-02 13:40:00,25.46,25.51,25.43,25.5,8200.0,17.7256,17.7604,17.7047,17.7534,8200.0
2007-03-02 13:45:00,25.5,25.5,25.45,25.47,6800.0,17.7534,17.7534,17.7186,17.7326,6800.0
2007-03-02 13:50:00,25.5,25.5,25.46,25.47,5400.0,17.7534,17.7534,17.7256,17.7326,5400.0
2007-03-02 13:55:00,25.47,25.47,25.44,25.47,3400.0,17.7326,17.7326,17.7117,17.7326,3400.0
2007-03-02 14:00:00,25.48,25.48,25.44,25.46,9800.0,17.7395,17.7395,17.7117,17.7256,9800.0
2007-03-02 14:05:00,25.44,25.44,25.33,25.39,30600.0,17.7117,17.7117,17.6351,17.6769,30600.0
2007-03-02 14:10:00,25.4,25.42,25.39,25.42,2800.0,17.6838,17.6977,17.6769,17.6977,2800.0
2007-03-02 14:15:00,25.41,25.41,25.31,25.34,6000.0,17.6908,17.6908,17.6212,17.642,6000.0
2007-03-02 14:20:00,25.35,25.36,25.32,25.36,8000.0,17.649,17.656,17.6281,17.656,8000.0
2007-03-02 14:25:00,25.35,25.41,25.35,25.4,23600.0,17.649,17.6908,17.649,17.6838,23600.0
2007-03-02 14:30:00,25.4,25.43,25.34,25.38,23200.0,17.6838,17.7047,17.642,17.6699,23200.0
2007-03-02 14:35:00,25.38,25.45,25.37,25.45,12800.0,17.6699,17.7186,17.6629,17.7186,12800.0
2007-03-02 14:40:00,25.47,25.48,25.41,25.45,17400.0,17.7326,17.7395,17.6908,17.7186,17400.0
2007-03-02 14:45:00,25.43,25.43,25.38,25.39,10800.0,17.7047,17.7047,17.6699,17.6769,10800.0
2007-03-02 14:50:00,25.39,25.43,25.38,25.42,9600.0,17.6769,17.7047,17.6699,17.6977,9600.0
2007-03-02 14:55:00,25.42,25.43,25.37,25.38,4200.0,17.6977,17.7047,17.6629,17.6699,4200.0
2007-03-02 15:00:00,25.39,25.42,25.39,25.4,6600.0,17.6769,17.6977,17.6769,17.6838,6600.0
2007-03-02 15:05:00,25.4,25.43,25.36,25.43,12200.0,17.6838,17.7047,17.656,17.7047,12200.0
2007-03-02 15:10:00,25.43,25.45,25.41,25.44,5000.0,17.7047,17.7186,17.6908,17.7117,5000.0
2007-03-02 15:15:00,25.44,25.44,25.35,25.35,11400.0,17.7117,17.7117,17.649,17.649,11400.0
2007-03-02 15:20:00,25.35,25.45,25.35,25.43,17400.0,17.649,17.7186,17.649,17.7047,17400.0
2007-03-02 15:25:00,25.43,25.43,25.4,25.4,8000.0,17.7047,17.7047,17.6838,17.6838,8000.0
2007-03-02 15:30:00,25.41,25.44,25.38,25.41,10000.0,17.6908,17.7117,17.6699,17.6908,10000.0
2007-03-02 15:35:00,25.41,25.41,25.39,25.39,5400.0,17.6908,17.6908,17.6769,17.6769,5400.0
2007-03-02 15:40:00,25.39,25.4,25.38,25.38,9200.0,17.6769,17.6838,17.6699,17.6699,9200.0
2007-03-02 15:45:00,25.38,25.39,25.31,25.31,22000.0,17.6699,17.6769,17.6212,17.6212,22000.0
2007-03-02 15:50:00,25.31,25.31,25.3,25.3,20400.0,17.6212,17.6212,17.6142,17.6142,20400.0
2007-03-02 15:55:00,25.3,25.3,25.21,25.21,46000.0,17.6142,17.6142,17.5515,17.5515,46000.0
2007-03-05 09:30:00,25.0,25.15,25.0,25.04,14000.0,17.4053,17.5098,17.4053,17.4332,14000.0
2007-03-05 09:35:00,25.03,25.12,25.0,25.12,30600.0,17.4262,17.4889,17.4053,17.4889,30600.0
2007-03-05 09:40:00,25.13,25.13,25.0,25.07,33800.0,17.4958,17.4958,17.4053,17.4541,33800.0
2007-03-05 09:45:00,25.03,25.06,24.98,25.03,45800.0,17.4262,17.4471,17.3914,17.4262,45800.0
2007-03-05 09:50:00,25.02,25.1,25.0,25.07,39600.0,17.4193,17.475,17.4053,17.4541,39600.0
2007-03-05 09:55:00,25.1,25.22,25.07,25.22,20200.0,17.475,17.5585,17.4541,17.5585,20200.0
2007-03-05 10:00:00,25.29,25.29,25.15,25.23,23600.0,17.6072,17.6072,17.5098,17.5655,23600.0
2007-03-05 10:05:00,25.22,25.28,25.21,25.28,5400.0,17.5585,17.6003,17.5515,17.6003,5400.0
2007-03-05 10:10:00,25.3,25.42,25.28,25.4,39000.0,17.6142,17.6977,17.6003,17.6838,39000.0
2007-03-05 10:15:00,25.41,25.41,25.3,25.34,13600.0,17.6908,17.6908,17.6142,17.642,13600.0
2007-03-05 10:20:00,25.35,25.36,25.3,25.33,17800.0,17.649,17.656,17.6142,17.6351,17800.0
2007-03-05 10:25:00,25.35,25.35,25.3,25.35,13600.0,17.649,17.649,17.6142,17.649,13600.0
2007-03-05 10:30:00,25.37,25.37,25.09,25.16,48400.0,17.6629,17.6629,17.468,17.5167,48400.0
2007-03-05 10:35:00,25.15,25.16,24.91,25.11,16200.0,17.5098,17.5167,17.3427,17.4819,16200.0
2007-03-05 10:40:00,25.11,25.18,25.1,25.11,7600.0,17.4819,17.5307,17.475,17.4819,7600.0
2007-03-05 10:45:00,25.11,25.14,24.9,25.1,25200.0,17.4819,17.5028,17.3357,17.475,25200.0
2007-03-05 10:50:00,25.06,25.16,24.88,25.13,16200.0,17.4471,17.5167,17.3218,17.4958,16200.0
2007-03-05 10:55:00,25.15,25.18,25.08,25.18,11200.0,17.5098,17.5307,17.461,17.5307,11200.0
2007-03-05 11:00:00,25.17,25.2,25.14,25.2,16000.0,17.5237,17.5446,17.5028,17.5446,16000.0
2007-03-05 11:05:00,25.2,25.23,25.17,25.23,11000.0,17.5446,17.5655,17.5237,17.5655,11000.0
2007-03-05 11:10:00,25.22,25.23,25.09,25.15,9800.0,17.5585,17.5655,17.468,17.5098,9800.0
2007-03-05 11:15:00,25.15,25.25,25.15,25.25,16200.0,17.5098,17.5794,17.5098,17.5794,16200.0
2007-03-05 11:20:00,25.25,25.28,25.23,25.23,13400.0,17.5794,17.6003,17.5655,17.5655,13400.0
2007-03-05 11:25:00,25.24,25.28,25.24,25.28,8400.0,17.5724,17.6003,17.5724,17.6003,8400.0
2007-03-05 11:30:00,25.25,25.28,25.2,25.2,11800.0,17.5794,17.6003,17.5446,17.5446,11800.0
2007-03-05 11:35:00,25.19,25.27,25.17,25.27,11800.0,17.5376,17.5933,17.5237,17.5933,11800.0
2007-03-05 11:40:00,25.27,25.28,25.22,25.23,9600.0,17.5933,17.6003,17.5585,17.5655,9600.0
2007-03-05 11:45:00,25.23,25.3,25.23,25.29,9600.0,17.5655,17.6142,17.5655,17.6072,9600.0
2007-03-05 11:50:00,25.29,25.33,25.29,25.3,19000.0,17.6072,17.6351,17.6072,17.6142,19000.0
2007-03-05 11:55:00,25.3,25.31,25.25,25.25,7800.0,17.6142,17.6212,17.5794,17.5794,7800.0
2007-03-05 12:00:00,25.29,25.29,25.18,25.18,9400.0,17.6072,17.6072,17.5307,17.5307,9400.0
2007-03-05 12:05:00,25.18,25.22,25.15,25.22,6600.0,17.5307,17.5585,17.5098,17.5585,6600.0
2007-03-05 12:10:00,25.23,25.28,25.23,25.27,8800.0,17.5655,17.6003,17.5655,17.5933,8800.0
2007-03-05 12:15:00,25.27,25.3,25.26,25.27,7000.0,17.5933,17.6142,17.5864,17.5933,7000.0
2007-03-05 12:20:00,25.28,25.31,25.28,25.3,5200.0,17.6003,17.6212,17.6003,17.6142,5200.0
2007-03-05 12:25:00,25.29,25.29,25.21,25.22,3600.0,17.6072,17.6072,17.5515,17.5585,3600.0
2007-03-05 12:30:00,25.22,25.22,25.16,25.16,7000.0,17.5585,17.5585,17.5167,17.5167,7000.0
2007-03-05 12:35:00,25.16,25.17,25.11,25.15,13000.0,17.5167,17.5237,17.4819,17.5098,13000.0
2007-03-05 12:40:00,25.16,25.2,25.16,25.2,9800.0,17.5167,17.5446,17.5167,17.5446,9800.0
2007-03-05 12:45:00,25.21,25.23,25.12,25.15,7600.0,17.5515,17.5655,17.4889,17.5098,7600.0
2007-03-05 12:50:00,25.17,25.17,25.14,25.15,5200.0,17.5237,17.5237,17.5028,17.5098,5200.0
2007-03-05 12:55:00,25.11,25.11,25.0,25.03,10800.0,17.4819,17.4819,17.4053,17.4262,10800.0
2007-03-05 13:00:00,25.03,25.07,25.03,25.06,12600.0,17.4262,17.4541,17.4262,17.4471,12600.0
2007-03-05 13:05:00,25.03,25.05,25.0,25.05,14400.0,17.4262,17.4401,17.4053,17.4401,14400.0
2007-03-05 13:10:00,25.05,25.2,25.05,25.11,21400.0,17.4401,17.5446,17.4401,17.4819,21400.0
2007-03-05 13:15:00,25.12,25.12,25.1,25.1,2400.0,17.4889,17.4889,17.475,17.475,2400.0
2007-03-05 13:20:00,25.08,25.08,24.99,25.0,15400.0,17.461,17.461,17.3984,17.4053,15400.0
2007-03-05 13:25:00,25.0,25.05,24.92,25.05,14200.0,17.4053,17.4401,17.3496,17.4401,14200.0
2007-03-05 13:30:00,25.05,25.05,24.95,24.95,19000.0,17.4401,17.4401,17.3705,17.3705,19000.0
2007-03-05 13:35:00,24.99,25.03,24.96,25.03,5600.0,17.3984,17.4262,17.3775,17.4262,5600.0
2007-03-05 13:40:00,25.05,25.13,25.05,25.11,9600.0,17.4401,17.4958,17.4401,17.4819,9600.0
2007-03-05 13:45:00,25.09,25.12,25.09,25.12,3400.0,17.468,17.4889,17.468,17.4889,3400.0
2007-03-05 13:50:00,25.13,25.17,25.13,25.15,9400.0,17.4958,17.5237,17.4958,17.5098,9400.0
2007-03-05 13:55:00,25.15,25.15,25.12,25.15,3000.0,17.5098,17.5098,17.4889,17.5098,3000.0
2007-03-05 14:00:00,25.14,25.18,25.09,25.09,7400.0,17.5028,17.5307,17.468,17.468,7400.0
2007-03-05 14:05:00,25.06,25.09,24.99,25.01,12000.0,17.4471,17.468,17.3984,17.4123,12000.0
2007-03-05 14:10:00,25.02,25.03,24.97,24.97,13600.0,17.4193,17.4262,17.3845,17.3845,13600.0
2007-03-05 14:15:00,24.97,24.98,24.9,24.97,18200.0,17.3845,17.3914,17.3357,17.3845,18200.0
2007-03-05 14:20:00,24.96,24.98,24.93,24.93,7800.0,17.3775,17.3914,17.3566,17.3566,7800.0
2007-03-05 14:25:00,24.94,24.97,24.93,24.93,10000.0,17.3636,17.3845,17.3566,17.3566,10000.0
2007-03-05 14:30:00,24.94,24.97,24.88,24.93,25400.0,17.3636,17.3845,17.3218,17.3566,25400.0
2007-03-05 14:35:00,24.95,24.99,24.95,24.99,12400.0,17.3705,17.3984,17.3705,17.3984,12400.0
2007-03-05 14:40:00,24.99,25.0,24.98,24.99,7400.0,17.3984,17.4053,17.3914,17.3984,7400.0
2007-03-05 14:45:00,24.97,25.05,24.97,25.02,13800.0,17.3845,17.4401,17.3845,17.4193,13800.0
2007-03-05 14:50:00,25.0,25.04,24.98,24.98,11800.0,17.4053,17.4332,17.3914,17.3914,11800.0
2007-03-05 14:55:00,24.98,25.0,24.95,24.99,11800.0,17.3914,17.4053,17.3705,17.3984,11800.0
2007-03-05 15:00:00,25.0,25.0,24.93,24.98,19600.0,17.4053,17.4053,17.3566,17.3914,19600.0
2007-03-05 15:05:00,24.97,24.97,24.9,24.91,15000.0,17.3845,17.3845,17.3357,17.3427,15000.0
2007-03-05 15:10:00,24.9,24.9,24.84,24.85,17800.0,17.3357,17.3357,17.2939,17.3009,17800.0
2007-03-05 15:15:00,24.86,24.95,24.82,24.84,32800.0,17.3079,17.3705,17.28,17.2939,32800.0
2007-03-05 15:20:00,24.85,24.9,24.82,24.86,17000.0,17.3009,17.3357,17.28,17.3079,17000.0
2007-03-05 15:25:00,24.88,24.88,24.79,24.83,31200.0,17.3218,17.3218,17.2591,17.287,31200.0
2007-03-05 15:30:00,24.85,24.88,24.79,24.8,36000.0,17.3009,17.3218,17.2591,17.2661,36000.0
2007-03-05 15:35:00,24.79,24.81,24.75,24.75,19000.0,17.2591,17.2731,17.2313,17.2313,19000.0
2007-03-05 15:40:00,24.75,24.77,24.73,24.75,52400.0,17.2313,17.2452,17.2174,17.2313,52400.0
2007-03-05 15:45:00,24.75,24.76,24.67,24.7,27400.0,17.2313,17.2382,17.1756,17.1965,27400.0
2007-03-05 15:50:00,24.7,24.74,24.7,24.71,33000.0,17.1965,17.2243,17.1965,17.2034,33000.0
2007-03-05 15:55:00,24.7,24.72,24.64,24.66,44000.0,17.1965,17.2104,17.1547,17.1686,44000.0
2007-03-06 09:30:00,25.0,25.13,24.91,25.0,33000.0,17.4053,17.4958,17.3427,17.4053,33000.0
2007-03-06 09:35:00,25.05,25.27,25.02,25.15,46000.0,17.4401,17.5933,17.4193,17.5098,46000.0
2007-03-06 09:40:00,25.15,25.66,25.15,25.35,80800.0,17.5098,17.8648,17.5098,17.649,80800.0
2007-03-06 09:45:00,25.37,25.44,25.32,25.38,93800.0,17.6629,17.7117,17.6281,17.6699,93800.0
2007-03-06 09:50:00,25.36,25.43,25.32,25.36,38400.0,17.656,17.7047,17.6281,17.656,38400.0
2007-03-06 09:55:00,25.36,25.44,25.31,25.31,50200.0,17.656,17.7117,17.6212,17.6212,50200.0
2007-03-06 10:00:00,25.31,25.44,25.25,25.3,38600.0,17.6212,17.7117,17.5794,17.6142,38600.0
2007-03-06 10:05:00,25.3,25.31,25.23,25.28,11600.0,17.6142,17.6212,17.5655,17.6003,11600.0
2007-03-06 10:10:00,25.26,25.27,25.21,25.27,14600.0,17.5864,17.5933,17.5515,17.5933,14600.0
2007-03-06 10:15:00,25.26,25.32,25.2,25.31,93800.0,17.5864,17.6281,17.5446,17.6212,93800.0
2007-03-06 10:20:00,25.31,25.31,25.26,25.29,7000.0,17.6212,17.6212,17.5864,17.6072,7000.0
2007-03-06 10:25:00,25.3,25.45,25.3,25.43,16600.0,17.6142,17.7186,17.6142,17.7047,16600.0
2007-03-06 10:30:00,25.44,25.44,25.41,25.42,11400.0,17.7117,17.7117,17.6908,17.6977,11400.0
2007-03-06 10:35:00,25.42,25.45,25.42,25.45,17000.0,17.6977,17.7186,17.6977,17.7186,17000.0
2007-03-06 10:40:00,25.45,25.45,25.41,25.45,14800.0,17.7186,17.7186,17.6908,17.7186,14800.0
2007-03-06 10:45:00,25.45,25.45,25.36,25.41,24000.0,17.7186,17.7186,17.656,17.6908,24000.0
2007-03-06 10:50:00,25.41,25.45,25.39,25.39,8400.0,17.6908,17.7186,17.6769,17.6769,8400.0
2007-03-06 10:55:00,25.41,25.43,25.34,25.35,12600.0,17.6908,17.7047,17.642,17.649,12600.0
2007-03-06 11:00:00,25.36,25.42,25.35,25.41,11200.0,17.656,17.6977,17.649,17.6908,11200.0
2007-03-06 11:05:00,25.41,25.45,25.35,25.43,16200.0,17.6908,17.7186,17.649,17.7047,16200.0
2007-03-06 11:10:00,25.4,25.47,25.4,25.46,15800.0,17.6838,17.7326,17.6838,17.7256,15800.0
2007-03-06 11:15:00,25.47,25.48,25.41,25.41,13000.0,17.7326,17.7395,17.6908,17.6908,13000.0
2007-03-06 11:20:00,25.41,25.48,25.39,25.45,45200.0,17.6908,17.7395,17.6769,17.7186,45200.0
2007-03-06 11:25:00,25.44,25.46,25.43,25.46,13000.0,17.7117,17.7256,17.7047,17.7256,13000.0
2007-03-06 11:30:00,25.47,25.48,25.45,25.47,22400.0,17.7326,17.7395,17.7186,17.7326,22400.0
2007-03-06 11:35:00,25.48,25.5,25.47,25.5,20400.0,17.7395,17.7534,17.7326,17.7534,20400.0
2007-03-06 11:40:00,25.5,25.58,25.49,25.57,44800.0,17.7534,17.8091,17.7465,17.8022,44800.0
2007-03-06 11:45:00,25.58,25.65,25.58,25.61,14600.0,17.8091,17.8579,17.8091,17.83,14600.0
2007-03-06 11:50:00,25.63,25.63,25.62,25.63,5200.0,17.844,17.844,17.837,17.844,5200.0
2007-03-06 11:55:00,25.63,25.66,25.63,25.66,11000.0,17.844,17.8648,17.844,17.8648,11000.0
2007-03-06 12:00:00,25.66,25.67,25.64,25.64,8800.0,17.8648,17.8718,17.8509,17.8509,8800.0
2007-03-06 12:05:00,25.63,25.65,25.62,25.65,12000.0,17.844,17.8579,17.837,17.8579,12000.0
2007-03-06 12:10:00,25.65,25.65,25.6,25.6,11600.0,17.8579,17.8579,17.8231,17.8231,11600.0
2007-03-06 12:15:00,25.61,25.61,25.58,25.59,10600.0,17.83,17.83,17.8091,17.8161,10600.0
2007-03-06 12:20:00,25.6,25.61,25.59,25.59,5200.0,17.8231,17.83,17.8161,17.8161,5200.0
2007-03-06 12:25:00,25.6,25.6,25.56,25.58,8400.0,17.8231,17.8231,17.7952,17.8091,8400.0
2007-03-06 12:30:00,25.57,25.6,25.57,25.6,5000.0,17.8022,17.8231,17.8022,17.8231,5000.0
2007-03-06 12:35:00,25.59,25.59,25.55,25.55,6200.0,17.8161,17.8161,17.7883,17.7883,6200.0
2007-03-06 12:40:00,25.55,25.61,25.55,25.61,11600.0,17.7883,17.83,17.7883,17.83,11600.0
2007-03-06 12:45:00,25.61,25.66,25.61,25.65,4000.0,17.83,17.8648,17.83,17.8579,4000.0
2007-03-06 12:50:00,25.64,25.68,25.63,25.68,16600.0,17.8509,17.8788,17.844,17.8788,16600.0
2007-03-06 12:55:00,25.68,25.72,25.68,25.72,13800.0,17.8788,17.9066,17.8788,17.9066,13800.0
2007-03-06 13:00:00,25.72,25.75,25.71,25.75,16000.0,17.9066,17.9275,17.8996,17.9275,16000.0
2007-03-06 13:05:00,25.75,25.83,25.75,25.82,45000.0,17.9275,17.9832,17.9275,17.9762,45000.0
2007-03-06 13:10:00,25.83,25.86,25.82,25.82,10200.0,17.9832,18.0041,17.9762,17.9762,10200.0
2007-03-06 13:15:00,25.81,25.83,25.77,25.77,8200.0,17.9693,17.9832,17.9414,17.9414,8200.0
2007-03-06 13:20:00,25.77,25.78,25.75,25.78,7600.0,17.9414,17.9484,17.9275,17.9484,7600.0
2007-03-06 13:25:00,25.78,25.78,25.75,25.78,5600.0,17.9484,17.9484,17.9275,17.9484,5600.0
2007-03-06 13:30:00,25.78,25.84,25.78,25.84,11200.0,17.9484,17.9902,17.9484,17.9902,11200.0
2007-03-06 13:35:00,25.84,25.86,25.81,25.85,13800.0,17.9902,18.0041,17.9693,17.9971,13800.0
2007-03-06 13:40:00,25.85,25.88,25.84,25.86,31000.0,17.9971,18.018,17.9902,18.0041,31000.0
2007-03-06 13:45:00,25.88,25.88,25.86,25.88,11200.0,18.018,18.018,18.0041,18.018,11200.0
2007-03-06 13:50:00,25.88,25.88,25.85,25.86,9400.0,18.018,18.018,17.9971,18.0041,9400.0
2007-03-06 13:55:00,25.88,25.88,25.87,25.87,3800.0,18.018,18.018,18.011,18.011,3800.0
2007-03-06 14:00:00,25.86,25.95,25.85,25.92,29800.0,18.0041,18.0667,17.9971,18.0459,29800.0
2007-03-06 14:05:00,25.91,25.93,25.9,25.91,15400.0,18.0389,18.0528,18.0319,18.0389,15400.0
2007-03-06 14:10:00,25.91,25.91,25.85,25.86,10000.0,18.0389,18.0389,17.9971,18.0041,10000.0
2007-03-06 14:15:00,25.86,25.91,25.86,25.91,12800.0,18.0041,18.0389,18.0041,18.0389,12800.0
2007-03-06 14:20:00,25.92,25.93,25.89,25.92,14600.0,18.0459,18.0528,18.025,18.0459,14600.0
2007-03-06 14:25:00,25.93,25.95,25.91,25.93,20800.0,18.0528,18.0667,18.0389,18.0528,20800.0
2007-03-06 14:30:00,25.93,25.95,25.93,25.95,9000.0,18.0528,18.0667,18.0528,18.0667,9000.0
2007-03-06 14:35:00,25.95,25.95,25.93,25.94,13800.0,18.0667,18.0667,18.0528,18.0598,13800.0
2007-03-06 14:40:00,25.93,25.95,25.93,25.95,12200.0,18.0528,18.0667,18.0528,18.0667,12200.0
2007-03-06 14:45:00,25.95,25.95,25.93,25.95,7400.0,18.0667,18.0667,18.0528,18.0667,7400.0
2007-03-06 14:50:00,25.95,25.96,25.93,25.96,13400.0,18.0667,18.0737,18.0528,18.0737,13400.0
2007-03-06 14:55:00,25.95,25.96,25.95,25.96,8400.0,18.0667,18.0737,18.0667,18.0737,8400.0
2007-03-06 15:00:00,25.96,25.96,25.95,25.96,10800.0,18.0737,18.0737,18.0667,18.0737,10800.0
2007-03-06 15:05:00,25.96,26.0,25.95,26.0,15800.0,18.0737,18.1015,18.0667,18.1015,15800.0
2007-03-06 15:10:00,26.0,26.03,26.0,26.03,16200.0,18.1015,18.1224,18.1015,18.1224,16200.0
2007-03-06 15:15:00,26.02,26.04,26.0,26.03,11000.0,18.1155,18.1294,18.1015,18.1224,11000.0
2007-03-06 15:20:00,26.03,26.04,26.01,26.01,12400.0,18.1224,18.1294,18.1085,18.1085,12400.0
2007-03-06 15:25:00,26.03,26.03,25.98,25.98,10600.0,18.1224,18.1224,18.0876,18.0876,10600.0
2007-03-06 15:30:00,25.97,26.0,25.97,25.99,28600.0,18.0807,18.1015,18.0807,18.0946,28600.0
2007-03-06 15:35:00,25.99,26.0,25.97,25.97,36800.0,18.0946,18.1015,18.0807,18.0807,36800.0
2007-03-06 15:40:00,25.98,25.99,25.97,25.98,33400.0,18.0876,18.0946,18.0807,18.0876,33400.0
2007-03-06 15:45:00,25.98,25.99,25.97,25.99,34800.0,18.0876,18.0946,18.0807,18.0946,34800.0
2007-03-06 15:50:00,25.99,26.0,25.98,25.99,34600.0,18.0946,18.1015,18.0876,18.0946,34600.0
2007-03-06 15:55:00,25.98,26.0,25.92,25.92,42600.0,18.0876,18.1015,18.0459,18.0459,42600.0
2007-03-07 09:30:00,25.84,25.85,25.74,25.75,11600.0,17.9902,17.9971,17.9205,17.9275,11600.0
2007-03-07 09:35:00,25.8,26.07,25.8,26.07,27000.0,17.9623,18.1503,17.9623,18.1503,27000.0
2007-03-07 09:40:00,26.04,26.15,26.01,26.15,20400.0,18.1294,18.206,18.1085,18.206,20400.0
2007-03-07 09:45:00,26.16,26.16,25.99,26.09,41000.0,18.2129,18.2129,18.0946,18.1642,41000.0
2007-03-07 09:50:00,26.09,26.18,26.05,26.16,14600.0,18.1642,18.2269,18.1364,18.2129,14600.0
2007-03-07 09:55:00,26.17,26.17,26.05,26.07,36400.0,18.2199,18.2199,18.1364,18.1503,36400.0
2007-03-07 10:00:00,26.08,26.14,26.05,26.14,27000.0,18.1572,18.199,18.1364,18.199,27000.0
2007-03-07 10:05:00,26.13,26.14,26.06,26.08,25800.0,18.1921,18.199,18.1433,18.1572,25800.0
2007-03-07 10:10:00,26.08,26.11,26.02,26.02,20800.0,18.1572,18.1781,18.1155,18.1155,20800.0
2007-03-07 10:15:00,26.02,26.06,26.01,26.03,29400.0,18.1155,18.1433,18.1085,18.1224,29400.0
2007-03-07 10:20:00,26.03,26.09,26.03,26.08,25000.0,18.1224,18.1642,18.1224,18.1572,25000.0
2007-03-07 10:25:00,26.08,26.1,26.04,26.06,15000.0,18.1572,18.1712,18.1294,18.1433,15000.0
2007-03-07 10:30:00,26.06,26.12,26.04,26.09,30800.0,18.1433,18.1851,18.1294,18.1642,30800.0
2007-03-07 10:35:00,26.08,26.09,26.02,26.09,36400.0,18.1572,18.1642,18.1155,18.1642,36400.0
2007-03-07 10:40:00,26.1,26.13,26.05,26.11,36400.0,18.1712,18.1921,18.1364,18.1781,36400.0
2007-03-07 10:45:00,26.09,26.1,26.0,26.04,75600.0,18.1642,18.1712,18.1015,18.1294,75600.0
2007-03-07 10:50:00,26.04,26.08,26.04,26.07,25400.0,18.1294,18.1572,18.1294,18.1503,25400.0
2007-03-07 10:55:00,26.06,26.08,26.0,26.01,58200.0,18.1433,18.1572,18.1015,18.1085,58200.0
2007-03-07 11:00:00,26.02,26.03,25.97,25.99,26600.0,18.1155,18.1224,18.0807,18.0946,26600.0
2007-03-07 11:05:00,25.99,26.0,25.97,25.97,19000.0,18.0946,18.1015,18.0807,18.0807,19000.0
2007-03-07 11:10:00,25.98,25.99,25.95,25.96,12000.0,18.0876,18.0946,18.0667,18.0737,12000.0
2007-03-07 11:15:00,25.96,26.01,25.93,26.01,16600.0,18.0737,18.1085,18.0528,18.1085,16600.0
2007-03-07 11:20:00,26.0,26.06,25.99,26.04,15600.0,18.1015,18.1433,18.0946,18.1294,15600.0
2007-03-07 11:25:00,26.03,26.04,26.0,26.0,17800.0,18.1224,18.1294,18.1015,18.1015,17800.0
2007-03-07 11:30:00,26.0,26.01,25.97,25.98,27600.0,18.1015,18.1085,18.0807,18.0876,27600.0
2007-03-07 11:35:00,25.97,25.99,25.97,25.97,20800.0,18.0807,18.0946,18.0807,18.0807,20800.0
2007-03-07 11:40:00,25.98,26.0,25.95,25.96,15000.0,18.0876,18.1015,18.0667,18.0737,15000.0
2007-03-07 11:45:00,25.96,25.98,25.95,25.96,12200.0,18.0737,18.0876,18.0667,18.0737,12200.0
2007-03-07 11:50:00,25.95,26.0,25.95,25.98,11400.0,18.0667,18.1015,18.0667,18.0876,11400.0
2007-03-07 11:55:00,25.98,26.06,25.98,26.06,9200.0,18.0876,18.1433,18.0876,18.1433,9200.0
2007-03-07 12:00:00,26.08,26.08,26.07,26.07,3200.0,18.1572,18.1572,18.1503,18.1503,3200.0
2007-03-07 12:05:00,26.06,26.11,26.06,26.09,10400.0,18.1433,18.1781,18.1433,18.1642,10400.0
2007-03-07 12:10:00,26.08,26.1,26.05,26.07,15400.0,18.1572,18.1712,18.1364,18.1503,15400.0
2007-03-07 12:15:00,26.07,26.07,26.03,26.06,9400.0,18.1503,18.1503,18.1224,18.1433,9400.0
2007-03-07 12:20:00,26.05,26.11,26.05,26.07,16600.0,18.1364,18.1781,18.1364,18.1503,16600.0
2007-03-07 12:25:00,26.09,26.11,26.08,26.11,10000.0,18.1642,18.1781,18.1572,18.1781,10000.0
2007-03-07 12:30:00,26.1,26.12,26.08,26.08,13800.0,18.1712,18.1851,18.1572,18.1572,13800.0
2007-03-07 12:35:00,26.08,26.09,26.06,26.09,9400.0,18.1572,18.1642,18.1433,18.1642,9400.0
2007-03-07 12:40:00,26.1,26.1,26.09,26.09,5000.0,18.1712,18.1712,18.1642,18.1642,5000.0
2007-03-07 12:45:00,26.09,26.1,26.08,26.09,11800.0,18.1642,18.1712,18.1572,18.1642,11800.0
2007-03-07 12:50:00,26.08,26.09,26.07,26.07,6400.0,18.1572,18.1642,18.1503,18.1503,6400.0
2007-03-07 12:55:00,26.07,26.09,26.07,26.08,10000.0,18.1503,18.1642,18.1503,18.1572,10000.0
2007-03-07 13:00:00,26.08,26.09,26.06,26.08,15800.0,18.1572,18.1642,18.1433,18.1572,15800.0
2007-03-07 13:05:00,26.09,26.13,26.08,26.1,11800.0,18.1642,18.1921,18.1572,18.1712,11800.0
2007-03-07 13:10:00,26.1,26.18,26.1,26.14,49000.0,18.1712,18.2269,18.1712,18.199,49000.0
2007-03-07 13:15:00,26.14,26.15,26.11,26.15,13200.0,18.199,18.206,18.1781,18.206,13200.0
2007-03-07 13:20:00,26.15,26.16,26.14,26.16,5800.0,18.206,18.2129,18.199,18.2129,5800.0
2007-03-07 13:25:00,26.17,26.19,26.14,26.14,11400.0,18.2199,18.2338,18.199,18.199,11400.0
2007-03-07 13:30:00,26.12,26.15,26.11,26.14,7400.0,18.1851,18.206,18.1781,18.199,7400.0
2007-03-07 13:35:00,26.15,26.17,26.15,26.17,9400.0,18.206,18.2199,18.206,18.2199,9400.0
2007-03-07 13:40:00,26.16,26.19,26.13,26.18,19600.0,18.2129,18.2338,18.1921,18.2269,19600.0
2007-03-07 13:45:00,26.18,26.21,26.14,26.21,24000.0,18.2269,18.2478,18.199,18.2478,24000.0
2007-03-07 13:50:00,26.21,26.22,26.16,26.19,54800.0,18.2478,18.2547,18.2129,18.2338,54800.0
2007-03-07 13:55:00,26.19,26.2,26.18,26.18,11200.0,18.2338,18.2408,18.2269,18.2269,11200.0
2007-03-07 14:00:00,26.19,26.19,26.11,26.11,25000.0,18.2338,18.2338,18.1781,18.1781,25000.0
2007-03-07 14:05:00,26.11,26.18,26.1,26.17,7200.0,18.1781,18.2269,18.1712,18.2199,7200.0
2007-03-07 14:10:00,26.17,26.18,26.14,26.17,8000.0,18.2199,18.2269,18.199,18.2199,8000.0
2007-03-07 14:15:00,26.16,26.2,26.15,26.2,7200.0,18.2129,18.2408,18.206,18.2408,7200.0
2007-03-07 14:20:00,26.22,26.23,26.15,26.15,16400.0,18.2547,18.2617,18.206,18.206,16400.0
2007-03-07 14:25:00,26.14,26.18,26.14,26.17,16200.0,18.199,18.2269,18.199,18.2199,16200.0
2007-03-07 14:30:00,26.17,26.17,26.13,26.13,22400.0,18.2199,18.2199,18.1921,18.1921,22400.0
2007-03-07 14:35:00,26.14,26.16,26.13,26.16,9400.0,18.199,18.2129,18.1921,18.2129,9400.0
2007-03-07 14:40:00,26.16,26.17,26.16,26.16,5600.0,18.2129,18.2199,18.2129,18.2129,5600.0
2007-03-07 14:45:00,26.15,26.24,26.15,26.24,17200.0,18.206,18.2686,18.206,18.2686,17200.0
2007-03-07 14:50:00,26.23,26.25,26.22,26.25,15000.0,18.2617,18.2756,18.2547,18.2756,15000.0
2007-03-07 14:55:00,26.25,26.25,26.22,26.22,14000.0,18.2756,18.2756,18.2547,18.2547,14000.0
2007-03-07 15:00:00,26.23,26.29,26.22,26.27,25000.0,18.2617,18.3035,18.2547,18.2895,25000.0
2007-03-07 15:05:00,26.28,26.33,26.28,26.3,24200.0,18.2965,18.3313,18.2965,18.3104,24200.0
2007-03-07 15:10:00,26.31,26.32,26.3,26.32,11000.0,18.3174,18.3243,18.3104,18.3243,11000.0
2007-03-07 15:15:00,26.31,26.31,26.23,26.23,18600.0,18.3174,18.3174,18.2617,18.2617,18600.0
2007-03-07 15:20:00,26.23,26.24,26.16,26.18,26600.0,18.2617,18.2686,18.2129,18.2269,26600.0
2007-03-07 15:25:00,26.16,26.19,26.15,26.17,20400.0,18.2129,18.2338,18.206,18.2199,20400.0
2007-03-07 15:30:00,26.15,26.17,26.14,26.16,24800.0,18.206,18.2199,18.199,18.2129,24800.0
2007-03-07 15:35:00,26.17,26.25,26.16,26.23,34000.0,18.2199,18.2756,18.2129,18.2617,34000.0
2007-03-07 15:40:00,26.23,26.29,26.23,26.27,22000.0,18.2617,18.3035,18.2617,18.2895,22000.0
2007-03-07 15:45:00,26.27,26.29,26.24,26.28,23400.0,18.2895,18.3035,18.2686,18.2965,23400.0
2007-03-07 15:50:00,26.29,26.32,26.24,26.27,34800.0,18.3035,18.3243,18.2686,18.2895,34800.0
2007-03-07 15:55:00,26.25,26.27,26.15,26.21,112800.0,18.2756,18.2895,18.206,18.2478,112800.0
2007-03-08 09:30:00,26.33,26.35,26.25,26.35,10600.0,18.3313,18.3452,18.2756,18.3452,10600.0
2007-03-08 09:35:00,26.35,26.47,26.32,26.47,33800.0,18.3452,18.4288,18.3243,18.4288,33800.0
2007-03-08 09:40:00,26.47,26.5,26.43,26.49,7000.0,18.4288,18.4497,18.4009,18.4427,7000.0
2007-03-08 09:45:00,26.48,26.48,26.36,26.36,21600.0,18.4357,18.4357,18.3522,18.3522,21600.0
2007-03-08 09:50:00,26.36,26.47,26.36,26.46,20600.0,18.3522,18.4288,18.3522,18.4218,20600.0
2007-03-08 09:55:00,26.46,26.48,26.39,26.39,10800.0,18.4218,18.4357,18.3731,18.3731,10800.0
2007-03-08 10:00:00,26.39,26.5,26.39,26.49,10400.0,18.3731,18.4497,18.3731,18.4427,10400.0
2007-03-08 10:05:00,26.5,26.5,26.47,26.48,12400.0,18.4497,18.4497,18.4288,18.4357,12400.0
2007-03-08 10:10:00,26.48,26.5,26.43,26.47,31200.0,18.4357,18.4497,18.4009,18.4288,31200.0
2007-03-08 10:15:00,26.48,26.59,26.48,26.58,25800.0,18.4357,18.5123,18.4357,18.5054,25800.0
2007-03-08 10:20:00,26.58,26.6,26.57,26.6,17200.0,18.5054,18.5193,18.4984,18.5193,17200.0
2007-03-08 10:25:00,26.6,26.6,26.55,26.58,8000.0,18.5193,18.5193,18.4845,18.5054,8000.0
2007-03-08 10:30:00,26.58,26.58,26.54,26.54,3600.0,18.5054,18.5054,18.4775,18.4775,3600.0
2007-03-08 10:35:00,26.54,26.57,26.54,26.57,1800.0,18.4775,18.4984,18.4775,18.4984,1800.0
2007-03-08 10:40:00,26.55,26.55,26.51,26.52,4000.0,18.4845,18.4845,18.4566,18.4636,4000.0
2007-03-08 10:45:00,26.51,26.52,26.49,26.52,10000.0,18.4566,18.4636,18.4427,18.4636,10000.0
2007-03-08 10:50:00,26.52,26.53,26.5,26.51,3400.0,18.4636,18.4705,18.4497,18.4566,3400.0
2007-03-08 10:55:00,26.5,26.51,26.48,26.48,2200.0,18.4497,18.4566,18.4357,18.4357,2200.0
2007-03-08 11:00:00,26.49,26.49,26.41,26.42,10400.0,18.4427,18.4427,18.387,18.394,10400.0
2007-03-08 11:05:00,26.42,26.43,26.41,26.43,9000.0,18.394,18.4009,18.387,18.4009,9000.0
2007-03-08 11:10:00,26.43,26.43,26.4,26.41,10000.0,18.4009,18.4009,18.38,18.387,10000.0
2007-03-08 11:15:00,26.4,26.42,26.38,26.38,13000.0,18.38,18.394,18.3661,18.3661,13000.0
2007-03-08 11:20:00,26.38,26.43,26.36,26.42,23600.0,18.3661,18.4009,18.3522,18.394,23600.0
2007-03-08 11:25:00,26.41,26.42,26.37,26.37,8400.0,18.387,18.394,18.3591,18.3591,8400.0
2007-03-08 11:30:00,26.38,26.39,26.38,26.39,5200.0,18.3661,18.3731,18.3661,18.3731,5200.0
2007-03-08 11:35:00,26.39,26.4,26.36,26.36,8800.0,18.3731,18.38,18.3522,18.3522,8800.0
2007-03-08 11:40:00,26.36,26.36,26.34,26.36,16200.0,18.3522,18.3522,18.3383,18.3522,16200.0
2007-03-08 11:45:00,26.38,26.4,26.38,26.4,12400.0,18.3661,18.38,18.3661,18.38,12400.0
2007-03-08 11:50:00,26.39,26.4,26.37,26.39,4000.0,18.3731,18.38,18.3591,18.3731,4000.0
2007-03-08 11:55:00,26.39,26.4,26.38,26.4,7400.0,18.3731,18.38,18.3661,18.38,7400.0
2007-03-08 12:00:00,26.39,26.39,26.39,26.39,2000.0,18.3731,18.3731,18.3731,18.3731,2000.0
2007-03-08 12:05:00,26.4,26.4,26.39,26.39,14000.0,18.38,18.38,18.3731,18.3731,14000.0
2007-03-08 12:10:00,26.4,26.4,26.29,26.34,54400.0,18.38,18.38,18.3035,18.3383,54400.0
2007-03-08 12:15:00,26.34,26.35,26.31,26.33,11600.0,18.3383,18.3452,18.3174,18.3313,11600.0
2007-03-08 12:20:00,26.34,26.34,26.32,26.34,12200.0,18.3383,18.3383,18.3243,18.3383,12200.0
2007-03-08 12:25:00,26.34,26.35,26.32,26.32,17400.0,18.3383,18.3452,18.3243,18.3243,17400.0
2007-03-08 12:30:00,26.33,26.35,26.33,26.33,5800.0,18.3313,18.3452,18.3313,18.3313,5800.0
2007-03-08 12:35:00,26.31,26.33,26.27,26.32,23800.0,18.3174,18.3313,18.2895,18.3243,23800.0
2007-03-08 12:40:00,26.32,26.42,26.32,26.42,33000.0,18.3243,18.394,18.3243,18.394,33000.0
2007-03-08 12:45:00,26.42,26.42,26.35,26.36,7400.0,18.394,18.394,18.3452,18.3522,7400.0
2007-03-08 12:50:00,26.37,26.39,26.35,26.36,23600.0,18.3591,18.3731,18.3452,18.3522,23600.0
2007-03-08 12:55:00,26.34,26.35,26.33,26.33,5800.0,18.3383,18.3452,18.3313,18.3313,5800.0
2007-03-08 13:00:00,26.31,26.33,26.31,26.33,4200.0,18.3174,18.3313,18.3174,18.3313,4200.0
2007-03-08 13:05:00,26.33,26.36,26.31,26.36,12600.0,18.3313,18.3522,18.3174,18.3522,12600.0
2007-03-08 13:10:00,26.34,26.34,26.31,26.32,6800.0,18.3383,18.3383,18.3174,18.3243,6800.0
2007-03-08 13:15:00,26.33,26.35,26.32,26.32,11800.0,18.3313,18.3452,18.3243,18.3243,11800.0
2007-03-08 13:20:00,26.33,26.35,26.32,26.33,5600.0,18.3313,18.3452,18.3243,18.3313,5600.0
2007-03-08 13:25:00,26.33,26.36,26.33,26.36,5400.0,18.3313,18.3522,18.3313,18.3522,5400.0
2007-03-08 13:30:00,26.36,26.36,26.33,26.33,5200.0,18.3522,18.3522,18.3313,18.3313,5200.0
2007-03-08 13:35:00,26.33,26.36,26.33,26.33,8000.0,18.3313,18.3522,18.3313,18.3313,8000.0
2007-03-08 13:40:00,26.32,26.33,26.32,26.33,5200.0,18.3243,18.3313,18.3243,18.3313,5200.0
2007-03-08 13:45:00,26.33,26.37,26.33,26.37,8200.0,18.3313,18.3591,18.3313,18.3591,8200.0
2007-03-08 13:50:00,26.37,26.37,26.34,26.34,5800.0,18.3591,18.3591,18.3383,18.3383,5800.0
2007-03-08 13:55:00,26.34,26.35,26.32,26.32,10400.0,18.3383,18.3452,18.3243,18.3243,10400.0
2007-03-08 14:00:00,26.31,26.31,26.24,26.25,10400.0,18.3174,18.3174,18.2686,18.2756,10400.0
2007-03-08 14:05:00,26.25,26.3,26.25,26.3,3200.0,18.2756,18.3104,18.2756,18.3104,3200.0
2007-03-08 14:10:00,26.3,26.33,26.24,26.24,14000.0,18.3104,18.3313,18.2686,18.2686,14000.0
2007-03-08 14:15:00,26.22,26.27,26.22,26.26,16000.0,18.2547,18.2895,18.2547,18.2826,16000.0
2007-03-08 14:20:00,26.26,26.27,26.24,26.24,14400.0,18.2826,18.2895,18.2686,18.2686,14400.0
2007-03-08 14:25:00,26.24,26.27,26.24,26.25,29000.0,18.2686,18.2895,18.2686,18.2756,29000.0
2007-03-08 14:30:00,26.24,26.25,26.2,26.2,21200.0,18.2686,18.2756,18.2408,18.2408,21200.0
2007-03-08 14:35:00,26.2,26.21,26.14,26.2,38600.0,18.2408,18.2478,18.199,18.2408,38600.0
2007-03-08 14:40:00,26.21,26.25,26.18,26.23,22200.0,18.2478,18.2756,18.2269,18.2617,22200.0
2007-03-08 14:45:00,26.23,26.28,26.23,26.24,16200.0,18.2617,18.2965,18.2617,18.2686,16200.0
2007-03-08 14:50:00,26.25,26.27,26.21,26.27,11400.0,18.2756,18.2895,18.2478,18.2895,11400.0
2007-03-08 14:55:00,26.27,26.36,26.25,26.35,17800.0,18.2895,18.3522,18.2756,18.3452,17800.0
2007-03-08 15:00:00,26.34,26.36,26.31,26.31,8200.0,18.3383,18.3522,18.3174,18.3174,8200.0
2007-03-08 15:05:00,26.31,26.31,26.27,26.28,18000.0,18.3174,18.3174,18.2895,18.2965,18000.0
2007-03-08 15:10:00,26.29,26.31,26.26,26.29,15400.0,18.3035,18.3174,18.2826,18.3035,15400.0
2007-03-08 15:15:00,26.29,26.3,26.27,26.28,23600.0,18.3035,18.3104,18.2895,18.2965,23600.0
2007-03-08 15:20:00,26.28,26.3,26.26,26.26,13200.0,18.2965,18.3104,18.2826,18.2826,13200.0
2007-03-08 15:25:00,26.28,26.28,26.25,26.26,18600.0,18.2965,18.2965,18.2756,18.2826,18600.0
2007-03-08 15:30:00,26.25,26.31,26.25,26.3,27000.0,18.2756,18.3174,18.2756,18.3104,27000.0
2007-03-08 15:35:00,26.31,26.32,26.25,26.26,26000.0,18.3174,18.3243,18.2756,18.2826,26000.0
2007-03-08 15:40:00,26.27,26.27,26.25,26.27,23200.0,18.2895,18.2895,18.2756,18.2895,23200.0
2007-03-08 15:45:00,26.27,26.27,26.25,26.25,10000.0,18.2895,18.2895,18.2756,18.2756,10000.0
2007-03-08 15:50:00,26.25,26.27,26.24,26.25,23800.0,18.2756,18.2895,18.2686,18.2756,23800.0
2007-03-08 15:55:00,26.25,26.3,26.24,26.27,45200.0,18.2756,18.3104,18.2686,18.2895,45200.0
2007-03-09 09:30:00,26.43,26.43,26.36,26.4,14000.0,18.4009,18.4009,18.3522,18.38,14000.0
2007-03-09 09:35:00,26.39,26.47,26.36,26.45,4400.0,18.3731,18.4288,18.3522,18.4148,4400.0
2007-03-09 09:40:00,26.42,26.42,26.3,26.33,30600.0,18.394,18.394,18.3104,18.3313,30600.0
2007-03-09 09:45:00,26.32,26.34,26.32,26.33,17400.0,18.3243,18.3383,18.3243,18.3313,17400.0
2007-03-09 09:50:00,26.33,26.33,26.28,26.28,17000.0,18.3313,18.3313,18.2965,18.2965,17000.0
2007-03-09 09:55:00,26.28,26.3,26.25,26.26,8600.0,18.2965,18.3104,18.2756,18.2826,8600.0
2007-03-09 10:00:00,26.25,26.28,26.25,26.27,16000.0,18.2756,18.2965,18.2756,18.2895,16000.0
2007-03-09 10:05:00,26.25,26.3,26.25,26.25,24200.0,18.2756,18.3104,18.2756,18.2756,24200.0
2007-03-09 10:10:00,26.25,26.27,26.23,26.25,12200.0,18.2756,18.2895,18.2617,18.2756,12200.0
2007-03-09 10:15:00,26.25,26.27,26.21,26.23,18400.0,18.2756,18.2895,18.2478,18.2617,18400.0
2007-03-09 10:20:00,26.23,26.3,26.23,26.3,33400.0,18.2617,18.3104,18.2617,18.3104,33400.0
2007-03-09 10:25:00,26.28,26.3,26.24,26.3,13200.0,18.2965,18.3104,18.2686,18.3104,13200.0
2007-03-09 10:30:00,26.3,26.3,26.27,26.28,9000.0,18.3104,18.3104,18.2895,18.2965,9000.0
2007-03-09 10:35:00,26.28,26.35,26.28,26.3,19400.0,18.2965,18.3452,18.2965,18.3104,19400.0
2007-03-09 10:40:00,26.3,26.33,26.28,26.3,11800.0,18.3104,18.3313,18.2965,18.3104,11800.0
2007-03-09 10:45:00,26.28,26.31,26.28,26.3,11400.0,18.2965,18.3174,18.2965,18.3104,11400.0
2007-03-09 10:50:00,26.32,26.37,26.32,26.35,10200.0,18.3243,18.3591,18.3243,18.3452,10200.0
2007-03-09 10:55:00,26.34,26.34,26.28,26.29,8600.0,18.3383,18.3383,18.2965,18.3035,8600.0
2007-03-09 11:00:00,26.28,26.31,26.28,26.31,9400.0,18.2965,18.3174,18.2965,18.3174,9400.0
2007-03-09 11:05:00,26.31,26.36,26.3,26.35,7400.0,18.3174,18.3522,18.3104,18.3452,7400.0
2007-03-09 11:10:00,26.35,26.36,26.3,26.34,24200.0,18.3452,18.3522,18.3104,18.3383,24200.0
2007-03-09 11:15:00,26.35,26.35,26.28,26.31,16800.0,18.3452,18.3452,18.2965,18.3174,16800.0
2007-03-09 11:20:00,26.31,26.33,26.27,26.27,17200.0,18.3174,18.3313,18.2895,18.2895,17200.0
2007-03-09 11:25:00,26.28,26.32,26.27,26.32,4200.0,18.2965,18.3243,18.2895,18.3243,4200.0
2007-03-09 11:30:00,26.32,26.35,26.3,26.35,7600.0,18.3243,18.3452,18.3104,18.3452,7600.0
2007-03-09 11:35:00,26.35,26.39,26.33,26.38,27000.0,18.3452,18.3731,18.3313,18.3661,27000.0
2007-03-09 11:40:00,26.39,26.39,26.34,26.36,14800.0,18.3731,18.3731,18.3383,18.3522,14800.0
2007-03-09 11:45:00,26.36,26.41,26.36,26.41,5400.0,18.3522,18.387,18.3522,18.387,5400.0
2007-03-09 11:50:00,26.41,26.42,26.38,26.42,6800.0,18.387,18.394,18.3661,18.394,6800.0
2007-03-09 11:55:00,26.43,26.45,26.41,26.41,4000.0,18.4009,18.4148,18.387,18.387,4000.0
2007-03-09 12:00:00,26.42,26.46,26.42,26.46,5200.0,18.394,18.4218,18.394,18.4218,5200.0
2007-03-09 12:05:00,26.47,26.48,26.46,26.48,9400.0,18.4288,18.4357,18.4218,18.4357,9400.0
2007-03-09 12:10:00,26.49,26.5,26.48,26.5,3400.0,18.4427,18.4497,18.4357,18.4497,3400.0
2007-03-09 12:15:00,26.49,26.5,26.48,26.5,3800.0,18.4427,18.4497,18.4357,18.4497,3800.0
2007-03-09 12:20:00,26.49,26.55,26.49,26.54,12200.0,18.4427,18.4845,18.4427,18.4775,12200.0
2007-03-09 12:25:00,26.55,26.61,26.54,26.61,7800.0,18.4845,18.5262,18.4775,18.5262,7800.0
2007-03-09 12:30:00,26.61,26.62,26.59,26.59,3800.0,18.5262,18.5332,18.5123,18.5123,3800.0
2007-03-09 12:35:00,26.59,26.59,26.5,26.52,15000.0,18.5123,18.5123,18.4497,18.4636,15000.0
2007-03-09 12:40:00,26.52,26.52,26.51,26.51,4000.0,18.4636,18.4636,18.4566,18.4566,4000.0
2007-03-09 12:45:00,26.52,26.53,26.5,26.52,5800.0,18.4636,18.4705,18.4497,18.4636,5800.0
2007-03-09 12:50:00,26.5,26.5,26.45,26.48,15600.0,18.4497,18.4497,18.4148,18.4357,15600.0
2007-03-09 12:55:00,26.48,26.52,26.48,26.48,11400.0,18.4357,18.4636,18.4357,18.4357,11400.0
2007-03-09 13:00:00,26.48,26.5,26.48,26.5,5800.0,18.4357,18.4497,18.4357,18.4497,5800.0
2007-03-09 13:05:00,26.5,26.53,26.5,26.52,8000.0,18.4497,18.4705,18.4497,18.4636,8000.0
2007-03-09 13:10:00,26.53,26.54,26.52,26.53,8800.0,18.4705,18.4775,18.4636,18.4705,8800.0
2007-03-09 13:15:00,26.53,26.53,26.48,26.5,2800.0,18.4705,18.4705,18.4357,18.4497,2800.0
2007-03-09 13:20:00,26.52,26.55,26.52,26.55,3200.0,18.4636,18.4845,18.4636,18.4845,3200.0
2007-03-09 13:25:00,26.55,26.59,26.54,26.59,8000.0,18.4845,18.5123,18.4775,18.5123,8000.0
2007-03-09 13:30:00,26.59,26.59,26.58,26.59,10200.0,18.5123,18.5123,18.5054,18.5123,10200.0
2007-03-09 13:35:00,26.6,26.6,26.56,26.56,12600.0,18.5193,18.5193,18.4914,18.4914,12600.0
2007-03-09 13:40:00,26.56,26.57,26.55,26.56,6200.0,18.4914,18.4984,18.4845,18.4914,6200.0
2007-03-09 13:45:00,26.56,26.59,26.56,26.59,8400.0,18.4914,18.5123,18.4914,18.5123,8400.0
2007-03-09 13:50:00,26.58,26.58,26.5,26.5,15800.0,18.5054,18.5054,18.4497,18.4497,15800.0
2007-03-09 13:55:00,26.5,26.51,26.49,26.5,2800.0,18.4497,18.4566,18.4427,18.4497,2800.0
2007-03-09 14:00:00,26.5,26.54,26.45,26.53,10800.0,18.4497,18.4775,18.4148,18.4705,10800.0
2007-03-09 14:05:00,26.53,26.54,26.51,26.54,9000.0,18.4705,18.4775,18.4566,18.4775,9000.0
2007-03-09 14:10:00,26.55,26.57,26.54,26.57,8000.0,18.4845,18.4984,18.4775,18.4984,8000.0
2007-03-09 14:15:00,26.57,26.58,26.55,26.56,7400.0,18.4984,18.5054,18.4845,18.4914,7400.0
2007-03-09 14:20:00,26.56,26.58,26.56,26.57,5000.0,18.4914,18.5054,18.4914,18.4984,5000.0
2007-03-09 14:25:00,26.58,26.58,26.52,26.55,23000.0,18.5054,18.5054,18.4636,18.4845,23000.0
2007-03-09 14:30:00,26.55,26.56,26.53,26.53,11800.0,18.4845,18.4914,18.4705,18.4705,11800.0
2007-03-09 14:35:00,26.53,26.57,26.52,26.53,21600.0,18.4705,18.4984,18.4636,18.4705,21600.0
2007-03-09 14:40:00,26.52,26.54,26.5,26.51,9000.0,18.4636,18.4775,18.4497,18.4566,9000.0
2007-03-09 14:45:00,26.51,26.52,26.51,26.52,2200.0,18.4566,18.4636,18.4566,18.4636,2200.0
2007-03-09 14:50:00,26.52,26.52,26.5,26.52,12200.0,18.4636,18.4636,18.4497,18.4636,12200.0
2007-03-09 14:55:00,26.5,26.54,26.5,26.53,4800.0,18.4497,18.4775,18.4497,18.4705,4800.0
2007-03-09 15:00:00,26.53,26.54,26.5,26.54,10000.0,18.4705,18.4775,18.4497,18.4775,10000.0
2007-03-09 15:05:00,26.55,26.55,26.52,26.54,12800.0,18.4845,18.4845,18.4636,18.4775,12800.0
2007-03-09 15:10:00,26.54,26.55,26.52,26.53,11200.0,18.4775,18.4845,18.4636,18.4705,11200.0
2007-03-09 15:15:00,26.53,26.55,26.5,26.5,10400.0,18.4705,18.4845,18.4497,18.4497,10400.0
2007-03-09 15:20:00,26.5,26.53,26.5,26.51,4000.0,18.4497,18.4705,18.4497,18.4566,4000.0
2007-03-09 15:25:00,26.52,26.55,26.52,26.54,21000.0,18.4636,18.4845,18.4636,18.4775,21000.0
2007-03-09 15:30:00,26.54,26.55,26.5,26.52,6600.0,18.4775,18.4845,18.4497,18.4636,6600.0
2007-03-09 15:35:00,26.52,26.56,26.52,26.55,14000.0,18.4636,18.4914,18.4636,18.4845,14000.0
2007-03-09 15:40:00,26.55,26.58,26.54,26.57,9000.0,18.4845,18.5054,18.4775,18.4984,9000.0
2007-03-09 15:45:00,26.58,26.63,26.57,26.61,25200.0,18.5054,18.5402,18.4984,18.5262,25200.0
2007-03-09 15:50:00,26.62,26.62,26.58,26.59,38000.0,18.5332,18.5332,18.5054,18.5123,38000.0
2007-03-09 15:55:00,26.59,26.6,26.57,26.58,31400.0,18.5123,18.5193,18.4984,18.5054,31400.0
2007-03-12 09:30:00,26.53,26.8,26.53,26.75,42600.0,18.4705,18.6585,18.4705,18.6237,42600.0
2007-03-12 09:35:00,26.75,26.88,26.71,26.86,14200.0,18.6237,18.7142,18.5959,18.7003,14200.0
2007-03-12 09:40:00,26.89,26.93,26.88,26.9,11600.0,18.7212,18.749,18.7142,18.7281,11600.0
2007-03-12 09:45:00,26.9,26.93,26.85,26.9,20600.0,18.7281,18.749,18.6933,18.7281,20600.0
2007-03-12 09:50:00,26.91,26.91,26.85,26.85,11400.0,18.7351,18.7351,18.6933,18.6933,11400.0
2007-03-12 09:55:00,26.86,26.89,26.85,26.87,9200.0,18.7003,18.7212,18.6933,18.7073,9200.0
2007-03-12 10:00:00,26.86,26.88,26.82,26.83,19600.0,18.7003,18.7142,18.6724,18.6794,19600.0
2007-03-12 10:05:00,26.83,26.84,26.79,26.79,47000.0,18.6794,18.6864,18.6516,18.6516,47000.0
2007-03-12 10:10:00,26.78,26.85,26.76,26.85,14000.0,18.6446,18.6933,18.6307,18.6933,14000.0
2007-03-12 10:15:00,26.85,26.85,26.85,26.85,0.0,18.6933,18.6933,18.6933,18.6933,0.0
2007-03-12 10:20:00,26.85,26.85,26.85,26.85,0.0,18.6933,18.6933,18.6933,18.6933,0.0
2007-03-12 10:25:00,26.85,26.85,26.85,26.85,0.0,18.6933,18.6933,18.6933,18.6933,0.0
2007-03-12 10:30:00,26.8,26.82,26.8,26.82,4400.0,18.6585,18.6724,18.6585,18.6724,4400.0
2007-03-12 10:35:00,26.82,26.82,26.8,26.8,4800.0,18.6724,18.6724,18.6585,18.6585,4800.0
2007-03-12 10:40:00,26.8,26.81,26.79,26.79,14200.0,18.6585,18.6655,18.6516,18.6516,14200.0
2007-03-12 10:45:00,26.78,26.79,26.74,26.74,8200.0,18.6446,18.6516,18.6167,18.6167,8200.0
2007-03-12 10:50:00,26.74,26.75,26.7,26.71,16000.0,18.6167,18.6237,18.5889,18.5959,16000.0
2007-03-12 10:55:00,26.69,26.75,26.69,26.75,14800.0,18.5819,18.6237,18.5819,18.6237,14800.0
2007-03-12 11:00:00,26.75,26.75,26.73,26.73,4200.0,18.6237,18.6237,18.6098,18.6098,4200.0
2007-03-12 11:05:00,26.74,26.74,26.72,26.72,15400.0,18.6167,18.6167,18.6028,18.6028,15400.0
2007-03-12 11:10:00,26.72,26.74,26.72,26.74,9400.0,18.6028,18.6167,18.6028,18.6167,9400.0
2007-03-12 11:15:00,26.73,26.74,26.72,26.72,4000.0,18.6098,18.6167,18.6028,18.6028,4000.0
2007-03-12 11:20:00,26.72,26.72,26.71,26.71,10800.0,18.6028,18.6028,18.5959,18.5959,10800.0
2007-03-12 11:25:00,26.71,26.71,26.71,26.71,0.0,18.5959,18.5959,18.5959,18.5959,0.0
2007-03-12 11:30:00,26.71,26.71,26.71,26.71,0.0,18.5959,18.5959,18.5959,18.5959,0.0
2007-03-12 11:35:00,26.69,26.7,26.68,26.7,8600.0,18.5819,18.5889,18.575,18.5889,8600.0
2007-03-12 11:40:00,26.7,26.71,26.68,26.71,9400.0,18.5889,18.5959,18.575,18.5959,9400.0
2007-03-12 11:45:00,26.7,26.7,26.68,26.68,4200.0,18.5889,18.5889,18.575,18.575,4200.0
2007-03-12 11:50:00,26.68,26.7,26.68,26.68,12800.0,18.575,18.5889,18.575,18.575,12800.0
2007-03-12 11:55:00,26.69,26.7,26.69,26.69,4200.0,18.5819,18.5889,18.5819,18.5819,4200.0
2007-03-12 12:00:00,26.7,26.7,26.7,26.7,2200.0,18.5889,18.5889,18.5889,18.5889,2200.0
2007-03-12 12:05:00,26.7,26.72,26.7,26.72,10400.0,18.5889,18.6028,18.5889,18.6028,10400.0
2007-03-12 12:10:00,26.74,26.74,26.72,26.73,12000.0,18.6167,18.6167,18.6028,18.6098,12000.0
2007-03-12 12:15:00,26.73,26.75,26.72,26.75,5600.0,18.6098,18.6237,18.6028,18.6237,5600.0
2007-03-12 12:20:00,26.74,26.75,26.72,26.72,5800.0,18.6167,18.6237,18.6028,18.6028,5800.0
2007-03-12 12:25:00,26.73,26.74,26.72,26.73,5400.0,18.6098,18.6167,18.6028,18.6098,5400.0
2007-03-12 12:30:00,26.73,26.79,26.73,26.79,9400.0,18.6098,18.6516,18.6098,18.6516,9400.0
2007-03-12 12:35:00,26.79,26.86,26.79,26.84,20400.0,18.6516,18.7003,18.6516,18.6864,20400.0
2007-03-12 12:40:00,26.83,26.88,26.82,26.88,13400.0,18.6794,18.7142,18.6724,18.7142,13400.0
2007-03-12 12:45:00,26.86,26.89,26.86,26.89,7400.0,18.7003,18.7212,18.7003,18.7212,7400.0
2007-03-12 12:50:00,26.88,26.93,26.88,26.91,20200.0,18.7142,18.749,18.7142,18.7351,20200.0
2007-03-12 12:55:00,26.9,26.96,26.9,26.96,19400.0,18.7281,18.7699,18.7281,18.7699,19400.0
2007-03-12 13:00:00,26.96,26.99,26.95,26.99,13400.0,18.7699,18.7908,18.763,18.7908,13400.0
2007-03-12 13:05:00,26.98,27.01,26.98,26.99,17200.0,18.7838,18.8047,18.7838,18.7908,17200.0
2007-03-12 13:10:00,26.99,27.03,26.98,27.0,15800.0,18.7908,18.8186,18.7838,18.7978,15800.0
2007-03-12 13:15:00,27.0,27.03,27.0,27.01,12000.0,18.7978,18.8186,18.7978,18.8047,12000.0
2007-03-12 13:20:00,27.0,27.06,27.0,27.05,13400.0,18.7978,18.8395,18.7978,18.8326,13400.0
2007-03-12 13:25:00,27.04,27.06,26.99,27.01,23000.0,18.8256,18.8395,18.7908,18.8047,23000.0
2007-03-12 13:30:00,27.02,27.04,27.01,27.01,10800.0,18.8117,18.8256,18.8047,18.8047,10800.0
2007-03-12 13:35:00,27.0,27.03,27.0,27.01,7400.0,18.7978,18.8186,18.7978,18.8047,7400.0
2007-03-12 13:40:00,27.0,27.06,27.0,27.06,10600.0,18.7978,18.8395,18.7978,18.8395,10600.0
2007-03-12 13:45:00,27.06,27.06,27.03,27.05,9600.0,18.8395,18.8395,18.8186,18.8326,9600.0
2007-03-12 13:50:00,27.05,27.1,27.04,27.06,14200.0,18.8326,18.8674,18.8256,18.8395,14200.0
2007-03-12 13:55:00,27.06,27.07,27.03,27.07,5400.0,18.8395,18.8465,18.8186,18.8465,5400.0
2007-03-12 14:00:00,27.08,27.09,27.04,27.04,8600.0,18.8535,18.8604,18.8256,18.8256,8600.0
2007-03-12 14:05:00,27.04,27.04,27.0,27.0,18000.0,18.8256,18.8256,18.7978,18.7978,18000.0
2007-03-12 14:10:00,27.0,27.02,27.0,27.01,10200.0,18.7978,18.8117,18.7978,18.8047,10200.0
2007-03-12 14:15:00,27.01,27.1,27.0,27.1,14800.0,18.8047,18.8674,18.7978,18.8674,14800.0
2007-03-12 14:20:00,27.09,27.12,27.09,27.12,20400.0,18.8604,18.8813,18.8604,18.8813,20400.0
2007-03-12 14:25:00,27.13,27.13,27.1,27.12,12600.0,18.8883,18.8883,18.8674,18.8813,12600.0
2007-03-12 14:30:00,27.11,27.15,27.11,27.11,12200.0,18.8743,18.9022,18.8743,18.8743,12200.0
2007-03-12 14:35:00,27.13,27.22,27.13,27.17,26400.0,18.8883,18.9509,18.8883,18.9161,26400.0
2007-03-12 14:40:00,27.18,27.2,27.18,27.18,6400.0,18.9231,18.937,18.9231,18.9231,6400.0
2007-03-12 14:45:00,27.17,27.18,27.17,27.18,6200.0,18.9161,18.9231,18.9161,18.9231,6200.0
2007-03-12 14:50:00,27.18,27.19,27.15,27.16,7000.0,18.9231,18.93,18.9022,18.9092,7000.0
2007-03-12 14:55:00,27.15,27.16,27.11,27.11,13400.0,18.9022,18.9092,18.8743,18.8743,13400.0
2007-03-12 15:00:00,27.11,27.11,27.09,27.09,21000.0,18.8743,18.8743,18.8604,18.8604,21000.0
2007-03-12 15:05:00,27.09,27.11,27.09,27.1,15000.0,18.8604,18.8743,18.8604,18.8674,15000.0
2007-03-12 15:10:00,27.11,27.11,27.05,27.05,12000.0,18.8743,18.8743,18.8326,18.8326,12000.0
2007-03-12 15:15:00,27.06,27.07,27.03,27.05,36400.0,18.8395,18.8465,18.8186,18.8326,36400.0
2007-03-12 15:20:00,27.05,27.05,26.98,26.99,57400.0,18.8326,18.8326,18.7838,18.7908,57400.0
2007-03-12 15:25:00,26.99,26.99,26.94,26.96,34200.0,18.7908,18.7908,18.756,18.7699,34200.0
2007-03-12 15:30:00,26.96,26.99,26.93,26.99,46600.0,18.7699,18.7908,18.749,18.7908,46600.0
2007-03-12 15:35:00,26.99,26.99,26.97,26.99,31000.0,18.7908,18.7908,18.7769,18.7908,31000.0
2007-03-12 15:40:00,26.99,27.02,26.95,26.97,39400.0,18.7908,18.8117,18.763,18.7769,39400.0
2007-03-12 15:45:00,26.97,27.0,26.95,26.97,64200.0,18.7769,18.7978,18.763,18.7769,64200.0
2007-03-12 15:50:00,26.96,26.97,26.92,26.95,74200.0,18.7699,18.7769,18.7421,18.763,74200.0
2007-03-12 15:55:00,26.95,27.0,26.94,26.98,72600.0,18.763,18.7978,18.756,18.7838,72600.0
2007-03-13 09:30:00,27.48,27.74,27.45,27.61,202200.0,19.1319,19.313,19.1111,19.2225,202200.0
2007-03-13 09:35:00,27.62,27.75,27.6,27.72,305600.0,19.2294,19.3199,19.2155,19.299,305600.0
2007-03-13 09:40:00,27.72,27.85,27.67,27.7,207600.0,19.299,19.3895,19.2642,19.2851,207600.0
2007-03-13 09:45:00,27.71,27.72,27.58,27.67,103400.0,19.2921,19.299,19.2016,19.2642,103400.0
2007-03-13 09:50:00,27.67,27.85,27.66,27.84,209400.0,19.2642,19.3895,19.2573,19.3826,209400.0
2007-03-13 09:55:00,27.85,27.98,27.83,27.95,171000.0,19.3895,19.4801,19.3756,19.4592,171000.0
2007-03-13 10:00:00,27.95,28.1,27.86,28.1,288000.0,19.4592,19.5636,19.3965,19.5636,288000.0
2007-03-13 10:05:00,28.09,28.18,28.0,28.17,214400.0,19.5566,19.6193,19.494,19.6123,214400.0
2007-03-13 10:10:00,28.17,28.22,28.07,28.13,139200.0,19.6123,19.6471,19.5427,19.5845,139200.0
2007-03-13 10:15:00,28.14,28.18,28.05,28.09,99800.0,19.5914,19.6193,19.5288,19.5566,99800.0
2007-03-13 10:20:00,28.1,28.15,28.08,28.12,54200.0,19.5636,19.5984,19.5497,19.5775,54200.0
2007-03-13 10:25:00,28.12,28.15,28.1,28.13,97600.0,19.5775,19.5984,19.5636,19.5845,97600.0
2007-03-13 10:30:00,28.13,28.14,27.93,27.93,163800.0,19.5845,19.5914,19.4452,19.4452,163800.0
2007-03-13 10:35:00,27.93,27.98,27.84,27.87,76600.0,19.4452,19.4801,19.3826,19.4035,76600.0
2007-03-13 10:40:00,27.87,27.93,27.78,27.83,101000.0,19.4035,19.4452,19.3408,19.3756,101000.0
2007-03-13 10:45:00,27.83,27.93,27.81,27.91,66200.0,19.3756,19.4452,19.3617,19.4313,66200.0
2007-03-13 10:50:00,27.92,27.93,27.84,27.85,136000.0,19.4383,19.4452,19.3826,19.3895,136000.0
2007-03-13 10:55:00,27.85,27.87,27.8,27.82,82400.0,19.3895,19.4035,19.3547,19.3687,82400.0
2007-03-13 11:00:00,27.83,27.93,27.81,27.89,48600.0,19.3756,19.4452,19.3617,19.4174,48600.0
2007-03-13 11:05:00,27.89,27.92,27.86,27.88,94200.0,19.4174,19.4383,19.3965,19.4104,94200.0
2007-03-13 11:10:00,27.88,27.9,27.86,27.88,41800.0,19.4104,19.4244,19.3965,19.4104,41800.0
2007-03-13 11:15:00,27.88,27.93,27.86,27.93,49400.0,19.4104,19.4452,19.3965,19.4452,49400.0
2007-03-13 11:20:00,27.93,27.99,27.88,27.97,84800.0,19.4452,19.487,19.4104,19.4731,84800.0
2007-03-13 11:25:00,27.98,28.05,27.97,28.03,136600.0,19.4801,19.5288,19.4731,19.5149,136600.0
2007-03-13 11:30:00,28.05,28.06,28.02,28.04,59600.0,19.5288,19.5357,19.5079,19.5218,59600.0
2007-03-13 11:35:00,28.05,28.1,27.97,28.03,79400.0,19.5288,19.5636,19.4731,19.5149,79400.0
2007-03-13 11:40:00,28.03,28.03,27.96,27.98,36400.0,19.5149,19.5149,19.4661,19.4801,36400.0
2007-03-13 11:45:00,27.98,27.98,27.88,27.93,41800.0,19.4801,19.4801,19.4104,19.4452,41800.0
2007-03-13 11:50:00,27.93,27.96,27.88,27.93,24800.0,19.4452,19.4661,19.4104,19.4452,24800.0
2007-03-13 11:55:00,27.93,27.96,27.91,27.96,15200.0,19.4452,19.4661,19.4313,19.4661,15200.0
2007-03-13 12:00:00,27.96,28.0,27.95,28.0,58400.0,19.4661,19.494,19.4592,19.494,58400.0
2007-03-13 12:05:00,28.0,28.0,27.89,27.9,37200.0,19.494,19.494,19.4174,19.4244,37200.0
2007-03-13 12:10:00,27.88,27.9,27.81,27.81,49000.0,19.4104,19.4244,19.3617,19.3617,49000.0
2007-03-13 12:15:00,27.8,27.81,27.64,27.68,78800.0,19.3547,19.3617,19.2433,19.2712,78800.0
2007-03-13 12:20:00,27.7,27.75,27.68,27.7,62000.0,19.2851,19.3199,19.2712,19.2851,62000.0
2007-03-13 12:25:00,27.71,27.73,27.67,27.7,52800.0,19.2921,19.306,19.2642,19.2851,52800.0
2007-03-13 12:30:00,27.7,27.7,27.63,27.63,41800.0,19.2851,19.2851,19.2364,19.2364,41800.0
2007-03-13 12:35:00,27.63,27.64,27.5,27.5,46400.0,19.2364,19.2433,19.1459,19.1459,46400.0
2007-03-13 12:40:00,27.49,27.6,27.39,27.56,59000.0,19.1389,19.2155,19.0693,19.1876,59000.0
2007-03-13 12:45:00,27.57,27.64,27.5,27.61,17000.0,19.1946,19.2433,19.1459,19.2225,17000.0
2007-03-13 12:50:00,27.63,27.63,27.61,27.63,16400.0,19.2364,19.2364,19.2225,19.2364,16400.0
2007-03-13 12:55:00,27.63,27.68,27.61,27.67,19600.0,19.2364,19.2712,19.2225,19.2642,19600.0
2007-03-13 13:00:00,27.66,27.79,27.66,27.75,55200.0,19.2573,19.3478,19.2573,19.3199,55200.0
2007-03-13 13:05:00,27.75,27.77,27.71,27.72,18400.0,19.3199,19.3338,19.2921,19.299,18400.0
2007-03-13 13:10:00,27.73,27.74,27.68,27.69,17000.0,19.306,19.313,19.2712,19.2782,17000.0
2007-03-13 13:15:00,27.68,27.71,27.66,27.71,16000.0,19.2712,19.2921,19.2573,19.2921,16000.0
2007-03-13 13:20:00,27.7,27.7,27.62,27.63,16800.0,19.2851,19.2851,19.2294,19.2364,16800.0
2007-03-13 13:25:00,27.63,27.71,27.63,27.67,14600.0,19.2364,19.2921,19.2364,19.2642,14600.0
2007-03-13 13:30:00,27.67,27.7,27.61,27.65,35400.0,19.2642,19.2851,19.2225,19.2503,35400.0
2007-03-13 13:35:00,27.64,27.66,27.63,27.66,28200.0,19.2433,19.2573,19.2364,19.2573,28200.0
2007-03-13 13:40:00,27.66,27.71,27.64,27.71,23600.0,19.2573,19.2921,19.2433,19.2921,23600.0
2007-03-13 13:45:00,27.71,27.73,27.63,27.63,26600.0,19.2921,19.306,19.2364,19.2364,26600.0
2007-03-13 13:50:00,27.64,27.7,27.63,27.69,16800.0,19.2433,19.2851,19.2364,19.2782,16800.0
2007-03-13 13:55:00,27.7,27.72,27.64,27.71,18600.0,19.2851,19.299,19.2433,19.2921,18600.0
2007-03-13 14:00:00,27.7,27.71,27.61,27.66,36800.0,19.2851,19.2921,19.2225,19.2573,36800.0
2007-03-13 14:05:00,27.66,27.66,27.59,27.61,53200.0,19.2573,19.2573,19.2085,19.2225,53200.0
2007-03-13 14:10:00,27.61,27.63,27.29,27.39,84600.0,19.2225,19.2364,18.9997,19.0693,84600.0
2007-03-13 14:15:00,27.36,27.4,27.25,27.29,102200.0,19.0484,19.0762,18.9718,18.9997,102200.0
2007-03-13 14:20:00,27.29,27.38,27.23,27.25,47000.0,18.9997,19.0623,18.9579,18.9718,47000.0
2007-03-13 14:25:00,27.26,27.3,27.23,27.25,76200.0,18.9788,19.0066,18.9579,18.9718,76200.0
2007-03-13 14:30:00,27.25,27.35,27.23,27.29,33400.0,18.9718,19.0414,18.9579,18.9997,33400.0
2007-03-13 14:35:00,27.29,27.3,27.24,27.24,28000.0,18.9997,19.0066,18.9649,18.9649,28000.0
2007-03-13 14:40:00,27.25,27.25,27.18,27.2,22200.0,18.9718,18.9718,18.9231,18.937,22200.0
2007-03-13 14:45:00,27.22,27.27,27.11,27.21,73400.0,18.9509,18.9857,18.8743,18.944,73400.0
2007-03-13 14:50:00,27.22,27.38,27.22,27.36,61600.0,18.9509,19.0623,18.9509,19.0484,61600.0
2007-03-13 14:55:00,27.36,27.4,27.34,27.38,40600.0,19.0484,19.0762,19.0345,19.0623,40600.0
2007-03-13 15:00:00,27.38,27.4,27.31,27.35,80000.0,19.0623,19.0762,19.0136,19.0414,80000.0
2007-03-13 15:05:00,27.35,27.36,27.25,27.32,60600.0,19.0414,19.0484,18.9718,19.0206,60600.0
2007-03-13 15:10:00,27.32,27.32,27.25,27.29,27400.0,19.0206,19.0206,18.9718,18.9997,27400.0
2007-03-13 15:15:00,27.31,27.31,27.23,27.31,34800.0,19.0136,19.0136,18.9579,19.0136,34800.0
2007-03-13 15:20:00,27.33,27.36,27.3,27.35,39800.0,19.0275,19.0484,19.0066,19.0414,39800.0
2007-03-13 15:25:00,27.36,27.36,27.3,27.3,31800.0,19.0484,19.0484,19.0066,19.0066,31800.0
2007-03-13 15:30:00,27.29,27.34,27.23,27.31,50200.0,18.9997,19.0345,18.9579,19.0136,50200.0
2007-03-13 15:35:00,27.31,27.34,27.25,27.26,37400.0,19.0136,19.0345,18.9718,18.9788,37400.0
2007-03-13 15:40:00,27.25,27.25,27.18,27.22,29600.0,18.9718,18.9718,18.9231,18.9509,29600.0
2007-03-13 15:45:00,27.22,27.28,27.21,27.27,28200.0,18.9509,18.9927,18.944,18.9857,28200.0
2007-03-13 15:50:00,27.26,27.29,27.25,27.27,50000.0,18.9788,18.9997,18.9718,18.9857,50000.0
2007-03-13 15:55:00,27.27,27.31,27.19,27.27,120600.0,18.9857,19.0136,18.93,18.9857,120600.0
2007-03-14 09:30:00,27.35,27.46,27.28,27.46,39800.0,19.0414,19.118,18.9927,19.118,39800.0
2007-03-14 09:35:00,27.46,27.46,27.37,27.41,25600.0,19.118,19.118,19.0554,19.0832,25600.0
2007-03-14 09:40:00,27.43,27.43,27.28,27.3,39800.0,19.0971,19.0971,18.9927,19.0066,39800.0
2007-03-14 09:45:00,27.3,27.3,27.05,27.05,52000.0,19.0066,19.0066,18.8326,18.8326,52000.0
2007-03-14 09:50:00,27.04,27.06,26.96,27.0,55800.0,18.8256,18.8395,18.7699,18.7978,55800.0
2007-03-14 09:55:00,27.0,27.0,26.86,26.86,38600.0,18.7978,18.7978,18.7003,18.7003,38600.0
2007-03-14 10:00:00,26.86,26.86,26.75,26.76,30600.0,18.7003,18.7003,18.6237,18.6307,30600.0
2007-03-14 10:05:00,26.76,26.8,26.71,26.78,57800.0,18.6307,18.6585,18.5959,18.6446,57800.0
2007-03-14 10:10:00,26.77,26.86,26.76,26.85,37800.0,18.6376,18.7003,18.6307,18.6933,37800.0
2007-03-14 10:15:00,26.86,26.9,26.85,26.9,33800.0,18.7003,18.7281,18.6933,18.7281,33800.0
2007-03-14 10:20:00,26.89,27.06,26.86,27.06,35000.0,18.7212,18.8395,18.7003,18.8395,35000.0
2007-03-14 10:25:00,27.07,27.09,26.98,27.01,36800.0,18.8465,18.8604,18.7838,18.8047,36800.0
2007-03-14 10:30:00,27.0,27.09,27.0,27.08,21000.0,18.7978,18.8604,18.7978,18.8535,21000.0
2007-03-14 10:35:00,27.08,27.11,27.08,27.1,22000.0,18.8535,18.8743,18.8535,18.8674,22000.0
2007-03-14 10:40:00,27.08,27.12,27.06,27.06,14800.0,18.8535,18.8813,18.8395,18.8395,14800.0
2007-03-14 10:45:00,27.03,27.03,26.98,27.02,26200.0,18.8186,18.8186,18.7838,18.8117,26200.0
2007-03-14 10:50:00,27.03,27.04,26.93,26.94,18000.0,18.8186,18.8256,18.749,18.756,18000.0
2007-03-14 10:55:00,26.97,27.02,26.93,26.96,23000.0,18.7769,18.8117,18.749,18.7699,23000.0
2007-03-14 11:00:00,26.94,26.98,26.92,26.97,30000.0,18.756,18.7838,18.7421,18.7769,30000.0
2007-03-14 11:05:00,26.94,27.03,26.91,27.0,33200.0,18.756,18.8186,18.7351,18.7978,33200.0
2007-03-14 11:10:00,27.0,27.0,26.95,26.97,3200.0,18.7978,18.7978,18.763,18.7769,3200.0
2007-03-14 11:15:00,26.96,27.03,26.95,27.01,14200.0,18.7699,18.8186,18.763,18.8047,14200.0
2007-03-14 11:20:00,27.01,27.01,26.93,26.93,17200.0,18.8047,18.8047,18.749,18.749,17200.0
2007-03-14 11:25:00,26.94,26.94,26.92,26.93,7600.0,18.756,18.756,18.7421,18.749,7600.0
2007-03-14 11:30:00,26.93,26.93,26.87,26.89,30000.0,18.749,18.749,18.7073,18.7212,30000.0
2007-03-14 11:35:00,26.89,26.9,26.85,26.89,22800.0,18.7212,18.7281,18.6933,18.7212,22800.0
2007-03-14 11:40:00,26.89,26.93,26.87,26.93,11200.0,18.7212,18.749,18.7073,18.749,11200.0
2007-03-14 11:45:00,26.94,26.95,26.9,26.93,4800.0,18.756,18.763,18.7281,18.749,4800.0
2007-03-14 11:50:00,26.93,26.93,26.81,26.83,11800.0,18.749,18.749,18.6655,18.6794,11800.0
2007-03-14 11:55:00,26.83,26.86,26.83,26.86,3600.0,18.6794,18.7003,18.6794,18.7003,3600.0
2007-03-14 12:00:00,26.9,26.91,26.83,26.85,19800.0,18.7281,18.7351,18.6794,18.6933,19800.0
2007-03-14 12:05:00,26.85,26.86,26.83,26.83,8200.0,18.6933,18.7003,18.6794,18.6794,8200.0
2007-03-14 12:10:00,26.83,26.86,26.8,26.82,13200.0,18.6794,18.7003,18.6585,18.6724,13200.0
2007-03-14 12:15:00,26.83,26.85,26.82,26.82,7200.0,18.6794,18.6933,18.6724,18.6724,7200.0
2007-03-14 12:20:00,26.82,26.84,26.8,26.82,35200.0,18.6724,18.6864,18.6585,18.6724,35200.0
2007-03-14 12:25:00,26.83,26.85,26.79,26.81,22000.0,18.6794,18.6933,18.6516,18.6655,22000.0
2007-03-14 12:30:00,26.82,26.87,26.8,26.86,34400.0,18.6724,18.7073,18.6585,18.7003,34400.0
2007-03-14 12:35:00,26.86,26.91,26.84,26.91,17800.0,18.7003,18.7351,18.6864,18.7351,17800.0
2007-03-14 12:40:00,26.91,26.91,26.84,26.86,18400.0,18.7351,18.7351,18.6864,18.7003,18400.0
2007-03-14 12:45:00,26.85,26.85,26.82,26.82,11800.0,18.6933,18.6933,18.6724,18.6724,11800.0
2007-03-14 12:50:00,26.81,26.81,26.74,26.8,57200.0,18.6655,18.6655,18.6167,18.6585,57200.0
2007-03-14 12:55:00,26.81,26.84,26.79,26.82,12200.0,18.6655,18.6864,18.6516,18.6724,12200.0
2007-03-14 13:00:00,26.81,26.85,26.81,26.83,16200.0,18.6655,18.6933,18.6655,18.6794,16200.0
2007-03-14 13:05:00,26.83,26.89,26.82,26.85,25000.0,18.6794,18.7212,18.6724,18.6933,25000.0
2007-03-14 13:10:00,26.88,26.98,26.86,26.95,20000.0,18.7142,18.7838,18.7003,18.763,20000.0
2007-03-14 13:15:00,26.97,27.09,26.97,27.09,24600.0,18.7769,18.8604,18.7769,18.8604,24600.0
2007-03-14 13:20:00,27.09,27.15,27.09,27.15,12400.0,18.8604,18.9022,18.8604,18.9022,12400.0
2007-03-14 13:25:00,27.17,27.2,27.17,27.19,9400.0,18.9161,18.937,18.9161,18.93,9400.0
2007-03-14 13:30:00,27.19,27.23,27.15,27.15,11200.0,18.93,18.9579,18.9022,18.9022,11200.0
2007-03-14 13:35:00,27.14,27.22,27.1,27.21,13400.0,18.8952,18.9509,18.8674,18.944,13400.0
2007-03-14 13:40:00,27.19,27.25,27.15,27.25,18400.0,18.93,18.9718,18.9022,18.9718,18400.0
2007-03-14 13:45:00,27.23,27.23,27.11,27.11,12200.0,18.9579,18.9579,18.8743,18.8743,12200.0
2007-03-14 13:50:00,27.11,27.12,27.03,27.03,11400.0,18.8743,18.8813,18.8186,18.8186,11400.0
2007-03-14 13:55:00,27.03,27.08,26.97,27.06,21600.0,18.8186,18.8535,18.7769,18.8395,21600.0
2007-03-14 14:00:00,27.07,27.1,27.03,27.06,14400.0,18.8465,18.8674,18.8186,18.8395,14400.0
2007-03-14 14:05:00,27.06,27.11,27.0,27.06,26200.0,18.8395,18.8743,18.7978,18.8395,26200.0
2007-03-14 14:10:00,27.06,27.11,27.06,27.08,6800.0,18.8395,18.8743,18.8395,18.8535,6800.0
2007-03-14 14:15:00,27.08,27.15,27.06,27.15,5800.0,18.8535,18.9022,18.8395,18.9022,5800.0
2007-03-14 14:20:00,27.15,27.18,27.11,27.13,15000.0,18.9022,18.9231,18.8743,18.8883,15000.0
2007-03-14 14:25:00,27.11,27.2,27.11,27.19,9800.0,18.8743,18.937,18.8743,18.93,9800.0
2007-03-14 14:30:00,27.18,27.25,27.17,27.18,25400.0,18.9231,18.9718,18.9161,18.9231,25400.0
2007-03-14 14:35:00,27.17,27.25,27.17,27.25,10600.0,18.9161,18.9718,18.9161,18.9718,10600.0
2007-03-14 14:40:00,27.25,27.28,27.22,27.23,13200.0,18.9718,18.9927,18.9509,18.9579,13200.0
2007-03-14 14:45:00,27.23,27.23,27.16,27.16,14600.0,18.9579,18.9579,18.9092,18.9092,14600.0
2007-03-14 14:50:00,27.16,27.23,27.15,27.23,10600.0,18.9092,18.9579,18.9022,18.9579,10600.0
2007-03-14 14:55:00,27.23,27.25,27.15,27.24,9400.0,18.9579,18.9718,18.9022,18.9649,9400.0
2007-03-14 15:00:00,27.24,27.31,27.24,27.28,27400.0,18.9649,19.0136,18.9649,18.9927,27400.0
2007-03-14 15:05:00,27.28,27.39,27.28,27.39,15800.0,18.9927,19.0693,18.9927,19.0693,15800.0
2007-03-14 15:10:00,27.39,27.43,27.36,27.43,34000.0,19.0693,19.0971,19.0484,19.0971,34000.0
2007-03-14 15:15:00,27.42,27.53,27.42,27.5,35800.0,19.0902,19.1668,19.0902,19.1459,35800.0
2007-03-14 15:20:00,27.5,27.61,27.5,27.61,81600.0,19.1459,19.2225,19.1459,19.2225,81600.0
2007-03-14 15:25:00,27.61,27.63,27.58,27.58,23600.0,19.2225,19.2364,19.2016,19.2016,23600.0
2007-03-14 15:30:00,27.58,27.59,27.48,27.5,38000.0,19.2016,19.2085,19.1319,19.1459,38000.0
2007-03-14 15:35:00,27.51,27.53,27.48,27.49,24800.0,19.1528,19.1668,19.1319,19.1389,24800.0
2007-03-14 15:40:00,27.49,27.5,27.43,27.47,32200.0,19.1389,19.1459,19.0971,19.125,32200.0
2007-03-14 15:45:00,27.47,27.54,27.46,27.54,24600.0,19.125,19.1737,19.118,19.1737,24600.0
2007-03-14 15:50:00,27.52,27.55,27.51,27.53,22600.0,19.1598,19.1807,19.1528,19.1668,22600.0
2007-03-14 15:55:00,27.53,27.55,27.47,27.52,36200.0,19.1668,19.1807,19.125,19.1598,36200.0
2007-03-15 09:30:00,27.39,27.45,27.33,27.43,34200.0,19.0693,19.1111,19.0275,19.0971,34200.0
2007-03-15 09:35:00,27.48,27.78,27.48,27.74,68200.0,19.1319,19.3408,19.1319,19.313,68200.0
2007-03-15 09:40:00,27.75,27.85,27.75,27.82,87800.0,19.3199,19.3895,19.3199,19.3687,87800.0
2007-03-15 09:45:00,27.82,27.88,27.8,27.82,45800.0,19.3687,19.4104,19.3547,19.3687,45800.0
2007-03-15 09:50:00,27.82,27.88,27.76,27.82,67200.0,19.3687,19.4104,19.3269,19.3687,67200.0
2007-03-15 09:55:00,27.83,27.97,27.78,27.96,49400.0,19.3756,19.4731,19.3408,19.4661,49400.0
2007-03-15 10:00:00,27.97,28.03,27.9,28.02,52600.0,19.4731,19.5149,19.4244,19.5079,52600.0
2007-03-15 10:05:00,28.01,28.2,28.01,28.15,89400.0,19.5009,19.6332,19.5009,19.5984,89400.0
2007-03-15 10:10:00,28.13,28.14,28.07,28.08,45400.0,19.5845,19.5914,19.5427,19.5497,45400.0
2007-03-15 10:15:00,28.09,28.09,28.02,28.04,47400.0,19.5566,19.5566,19.5079,19.5218,47400.0
2007-03-15 10:20:00,28.04,28.12,28.01,28.11,52000.0,19.5218,19.5775,19.5009,19.5706,52000.0
2007-03-15 10:25:00,28.11,28.15,28.08,28.15,22000.0,19.5706,19.5984,19.5497,19.5984,22000.0
2007-03-15 10:30:00,28.15,28.17,28.07,28.1,25200.0,19.5984,19.6123,19.5427,19.5636,25200.0
2007-03-15 10:35:00,28.09,28.1,28.01,28.05,24600.0,19.5566,19.5636,19.5009,19.5288,24600.0
2007-03-15 10:40:00,28.06,28.07,28.01,28.07,10400.0,19.5357,19.5427,19.5009,19.5427,10400.0
2007-03-15 10:45:00,28.08,28.14,28.07,28.11,22800.0,19.5497,19.5914,19.5427,19.5706,22800.0
2007-03-15 10:50:00,28.12,28.12,27.93,27.97,22400.0,19.5775,19.5775,19.4452,19.4731,22400.0
2007-03-15 10:55:00,27.96,28.0,27.96,27.99,4200.0,19.4661,19.494,19.4661,19.487,4200.0
2007-03-15 11:00:00,28.0,28.02,27.97,27.98,12400.0,19.494,19.5079,19.4731,19.4801,12400.0
2007-03-15 11:05:00,27.97,28.03,27.91,28.03,25800.0,19.4731,19.5149,19.4313,19.5149,25800.0
2007-03-15 11:10:00,28.02,28.03,27.99,28.01,48600.0,19.5079,19.5149,19.487,19.5009,48600.0
2007-03-15 11:15:00,28.02,28.02,27.99,28.01,11400.0,19.5079,19.5079,19.487,19.5009,11400.0
2007-03-15 11:20:00,28.0,28.03,27.98,28.02,12600.0,19.494,19.5149,19.4801,19.5079,12600.0
2007-03-15 11:25:00,28.01,28.03,27.99,28.02,10800.0,19.5009,19.5149,19.487,19.5079,10800.0
2007-03-15 11:30:00,28.0,28.02,27.99,28.0,34400.0,19.494,19.5079,19.487,19.494,34400.0
2007-03-15 11:35:00,28.0,28.0,27.99,28.0,43600.0,19.494,19.494,19.487,19.494,43600.0
2007-03-15 11:40:00,28.0,28.02,27.99,28.02,36400.0,19.494,19.5079,19.487,19.5079,36400.0
2007-03-15 11:45:00,28.02,28.02,27.94,27.95,17800.0,19.5079,19.5079,19.4522,19.4592,17800.0
2007-03-15 11:50:00,27.95,27.95,27.88,27.89,23400.0,19.4592,19.4592,19.4104,19.4174,23400.0
2007-03-15 11:55:00,27.89,27.91,27.83,27.91,30200.0,19.4174,19.4313,19.3756,19.4313,30200.0
2007-03-15 12:00:00,27.91,27.99,27.86,27.98,69600.0,19.4313,19.487,19.3965,19.4801,69600.0
2007-03-15 12:05:00,27.98,27.99,27.92,27.93,21200.0,19.4801,19.487,19.4383,19.4452,21200.0
2007-03-15 12:10:00,27.93,27.93,27.88,27.88,10200.0,19.4452,19.4452,19.4104,19.4104,10200.0
2007-03-15 12:15:00,27.9,27.91,27.88,27.88,13400.0,19.4244,19.4313,19.4104,19.4104,13400.0
2007-03-15 12:20:00,27.88,27.89,27.86,27.86,11000.0,19.4104,19.4174,19.3965,19.3965,11000.0
2007-03-15 12:25:00,27.87,27.9,27.86,27.86,11800.0,19.4035,19.4244,19.3965,19.3965,11800.0
2007-03-15 12:30:00,27.85,27.86,27.84,27.84,10800.0,19.3895,19.3965,19.3826,19.3826,10800.0
2007-03-15 12:35:00,27.84,27.84,27.8,27.81,16600.0,19.3826,19.3826,19.3547,19.3617,16600.0
2007-03-15 12:40:00,27.81,27.82,27.8,27.81,14600.0,19.3617,19.3687,19.3547,19.3617,14600.0
2007-03-15 12:45:00,27.82,27.82,27.78,27.79,16200.0,19.3687,19.3687,19.3408,19.3478,16200.0
2007-03-15 12:50:00,27.81,27.81,27.77,27.78,12400.0,19.3617,19.3617,19.3338,19.3408,12400.0
2007-03-15 12:55:00,27.8,27.81,27.76,27.78,13400.0,19.3547,19.3617,19.3269,19.3408,13400.0
2007-03-15 13:00:00,27.78,27.8,27.76,27.78,16400.0,19.3408,19.3547,19.3269,19.3408,16400.0
2007-03-15 13:05:00,27.78,27.84,27.78,27.82,9800.0,19.3408,19.3826,19.3408,19.3687,9800.0
2007-03-15 13:10:00,27.8,27.8,27.76,27.77,8600.0,19.3547,19.3547,19.3269,19.3338,8600.0
2007-03-15 13:15:00,27.77,27.78,27.71,27.73,15400.0,19.3338,19.3408,19.2921,19.306,15400.0
2007-03-15 13:20:00,27.73,27.73,27.71,27.71,10600.0,19.306,19.306,19.2921,19.2921,10600.0
2007-03-15 13:25:00,27.7,27.75,27.7,27.75,19200.0,19.2851,19.3199,19.2851,19.3199,19200.0
2007-03-15 13:30:00,27.74,27.74,27.7,27.7,16000.0,19.313,19.313,19.2851,19.2851,16000.0
2007-03-15 13:35:00,27.68,27.68,27.63,27.63,8600.0,19.2712,19.2712,19.2364,19.2364,8600.0
2007-03-15 13:40:00,27.63,27.7,27.6,27.68,47200.0,19.2364,19.2851,19.2155,19.2712,47200.0
2007-03-15 13:45:00,27.68,27.74,27.68,27.7,37400.0,19.2712,19.313,19.2712,19.2851,37400.0
2007-03-15 13:50:00,27.69,27.73,27.68,27.7,18800.0,19.2782,19.306,19.2712,19.2851,18800.0
2007-03-15 13:55:00,27.7,27.71,27.68,27.7,18600.0,19.2851,19.2921,19.2712,19.2851,18600.0
2007-03-15 14:00:00,27.71,27.71,27.68,27.69,10800.0,19.2921,19.2921,19.2712,19.2782,10800.0
2007-03-15 14:05:00,27.68,27.71,27.64,27.64,11000.0,19.2712,19.2921,19.2433,19.2433,11000.0
2007-03-15 14:10:00,27.65,27.65,27.61,27.63,11000.0,19.2503,19.2503,19.2225,19.2364,11000.0
2007-03-15 14:15:00,27.65,27.65,27.61,27.63,6000.0,19.2503,19.2503,19.2225,19.2364,6000.0
2007-03-15 14:20:00,27.63,27.63,27.6,27.61,17200.0,19.2364,19.2364,19.2155,19.2225,17200.0
2007-03-15 14:25:00,27.61,27.65,27.61,27.63,6800.0,19.2225,19.2503,19.2225,19.2364,6800.0
2007-03-15 14:30:00,27.62,27.65,27.61,27.61,15000.0,19.2294,19.2503,19.2225,19.2225,15000.0
2007-03-15 14:35:00,27.62,27.67,27.62,27.65,15800.0,19.2294,19.2642,19.2294,19.2503,15800.0
2007-03-15 14:40:00,27.66,27.7,27.64,27.7,9200.0,19.2573,19.2851,19.2433,19.2851,9200.0
2007-03-15 14:45:00,27.69,27.69,27.66,27.67,9400.0,19.2782,19.2782,19.2573,19.2642,9400.0
2007-03-15 14:50:00,27.67,27.7,27.67,27.68,7200.0,19.2642,19.2851,19.2642,19.2712,7200.0
2007-03-15 14:55:00,27.7,27.71,27.68,27.68,10400.0,19.2851,19.2921,19.2712,19.2712,10400.0
2007-03-15 15:00:00,27.68,27.68,27.64,27.67,15600.0,19.2712,19.2712,19.2433,19.2642,15600.0
2007-03-15 15:05:00,27.68,27.68,27.66,27.67,14600.0,19.2712,19.2712,19.2573,19.2642,14600.0
2007-03-15 15:10:00,27.67,27.71,27.64,27.71,40200.0,19.2642,19.2921,19.2433,19.2921,40200.0
2007-03-15 15:15:00,27.72,27.78,27.72,27.78,30000.0,19.299,19.3408,19.299,19.3408,30000.0
2007-03-15 15:20:00,27.78,27.79,27.76,27.77,16200.0,19.3408,19.3478,19.3269,19.3338,16200.0
2007-03-15 15:25:00,27.77,27.77,27.68,27.68,17400.0,19.3338,19.3338,19.2712,19.2712,17400.0
2007-03-15 15:30:00,27.67,27.7,27.67,27.68,22000.0,19.2642,19.2851,19.2642,19.2712,22000.0
2007-03-15 15:35:00,27.68,27.7,27.63,27.64,30600.0,19.2712,19.2851,19.2364,19.2433,30600.0
2007-03-15 15:40:00,27.64,27.68,27.64,27.67,24400.0,19.2433,19.2712,19.2433,19.2642,24400.0
2007-03-15 15:45:00,27.67,27.7,27.67,27.7,22000.0,19.2642,19.2851,19.2642,19.2851,22000.0
2007-03-15 15:50:00,27.7,27.72,27.69,27.7,20400.0,19.2851,19.299,19.2782,19.2851,20400.0
2007-03-15 15:55:00,27.7,27.73,27.66,27.7,45600.0,19.2851,19.306,19.2573,19.2851,45600.0
2007-03-16 09:30:00,27.8,27.98,27.75,27.81,68600.0,19.3547,19.4801,19.3199,19.3617,68600.0
2007-03-16 09:35:00,27.81,27.81,27.58,27.58,34600.0,19.3617,19.3617,19.2016,19.2016,34600.0
2007-03-16 09:40:00,27.62,27.64,27.53,27.58,41000.0,19.2294,19.2433,19.1668,19.2016,41000.0
2007-03-16 09:45:00,27.58,27.71,27.57,27.71,21400.0,19.2016,19.2921,19.1946,19.2921,21400.0
2007-03-16 09:50:00,27.71,27.8,27.65,27.77,45000.0,19.2921,19.3547,19.2503,19.3338,45000.0
2007-03-16 09:55:00,27.77,27.81,27.73,27.8,20200.0,19.3338,19.3617,19.306,19.3547,20200.0
2007-03-16 10:00:00,27.81,27.86,27.77,27.85,29400.0,19.3617,19.3965,19.3338,19.3895,29400.0
2007-03-16 10:05:00,27.86,27.92,27.8,27.91,23000.0,19.3965,19.4383,19.3547,19.4313,23000.0
2007-03-16 10:10:00,27.92,27.93,27.86,27.9,20200.0,19.4383,19.4452,19.3965,19.4244,20200.0
2007-03-16 10:15:00,27.89,27.89,27.8,27.8,14800.0,19.4174,19.4174,19.3547,19.3547,14800.0
2007-03-16 10:20:00,27.8,27.8,27.72,27.76,12400.0,19.3547,19.3547,19.299,19.3269,12400.0
2007-03-16 10:25:00,27.77,27.78,27.75,27.76,6800.0,19.3338,19.3408,19.3199,19.3269,6800.0
2007-03-16 10:30:00,27.75,27.79,27.75,27.76,11400.0,19.3199,19.3478,19.3199,19.3269,11400.0
2007-03-16 10:35:00,27.76,27.76,27.68,27.71,21200.0,19.3269,19.3269,19.2712,19.2921,21200.0
2007-03-16 10:40:00,27.71,27.72,27.61,27.64,11800.0,19.2921,19.299,19.2225,19.2433,11800.0
2007-03-16 10:45:00,27.63,27.65,27.59,27.64,13600.0,19.2364,19.2503,19.2085,19.2433,13600.0
2007-03-16 10:50:00,27.64,27.68,27.6,27.61,24200.0,19.2433,19.2712,19.2155,19.2225,24200.0
2007-03-16 10:55:00,27.61,27.61,27.58,27.58,12200.0,19.2225,19.2225,19.2016,19.2016,12200.0
2007-03-16 11:00:00,27.58,27.61,27.55,27.61,14400.0,19.2016,19.2225,19.1807,19.2225,14400.0
2007-03-16 11:05:00,27.6,27.65,27.59,27.61,15400.0,19.2155,19.2503,19.2085,19.2225,15400.0
2007-03-16 11:10:00,27.61,27.61,27.5,27.5,63600.0,19.2225,19.2225,19.1459,19.1459,63600.0
2007-03-16 11:15:00,27.48,27.53,27.45,27.47,64000.0,19.1319,19.1668,19.1111,19.125,64000.0
2007-03-16 11:20:00,27.48,27.52,27.45,27.45,22400.0,19.1319,19.1598,19.1111,19.1111,22400.0
2007-03-16 11:25:00,27.46,27.49,27.4,27.42,58800.0,19.118,19.1389,19.0762,19.0902,58800.0
2007-03-16 11:30:00,27.42,27.44,27.35,27.36,73200.0,19.0902,19.1041,19.0414,19.0484,73200.0
2007-03-16 11:35:00,27.35,27.4,27.35,27.4,20000.0,19.0414,19.0762,19.0414,19.0762,20000.0
2007-03-16 11:40:00,27.38,27.48,27.38,27.47,24400.0,19.0623,19.1319,19.0623,19.125,24400.0
2007-03-16 11:45:00,27.49,27.54,27.47,27.5,25000.0,19.1389,19.1737,19.125,19.1459,25000.0
2007-03-16 11:50:00,27.5,27.5,27.42,27.42,10200.0,19.1459,19.1459,19.0902,19.0902,10200.0
2007-03-16 11:55:00,27.43,27.44,27.42,27.43,13400.0,19.0971,19.1041,19.0902,19.0971,13400.0
2007-03-16 12:00:00,27.43,27.48,27.42,27.48,7800.0,19.0971,19.1319,19.0902,19.1319,7800.0
2007-03-16 12:05:00,27.48,27.48,27.41,27.42,34600.0,19.1319,19.1319,19.0832,19.0902,34600.0
2007-03-16 12:10:00,27.42,27.42,27.38,27.39,27400.0,19.0902,19.0902,19.0623,19.0693,27400.0
2007-03-16 12:15:00,27.39,27.41,27.38,27.4,22000.0,19.0693,19.0832,19.0623,19.0762,22000.0
2007-03-16 12:20:00,27.4,27.41,27.37,27.38,14200.0,19.0762,19.0832,19.0554,19.0623,14200.0
2007-03-16 12:25:00,27.38,27.39,27.35,27.35,24200.0,19.0623,19.0693,19.0414,19.0414,24200.0
2007-03-16 12:30:00,27.36,27.36,27.31,27.31,26800.0,19.0484,19.0484,19.0136,19.0136,26800.0
2007-03-16 12:35:00,27.31,27.32,27.3,27.31,18600.0,19.0136,19.0206,19.0066,19.0136,18600.0
2007-03-16 12:40:00,27.31,27.32,27.3,27.32,7600.0,19.0136,19.0206,19.0066,19.0206,7600.0
2007-03-16 12:45:00,27.31,27.31,27.29,27.3,7400.0,19.0136,19.0136,18.9997,19.0066,7400.0
2007-03-16 12:50:00,27.29,27.32,27.27,27.32,24400.0,18.9997,19.0206,18.9857,19.0206,24400.0
2007-03-16 12:55:00,27.33,27.38,27.33,27.34,8200.0,19.0275,19.0623,19.0275,19.0345,8200.0
2007-03-16 13:00:00,27.35,27.4,27.34,27.35,14000.0,19.0414,19.0762,19.0345,19.0414,14000.0
2007-03-16 13:05:00,27.34,27.38,27.32,27.37,12200.0,19.0345,19.0623,19.0206,19.0554,12200.0
2007-03-16 13:10:00,27.36,27.43,27.36,27.43,10600.0,19.0484,19.0971,19.0484,19.0971,10600.0
2007-03-16 13:15:00,27.43,27.49,27.41,27.49,13400.0,19.0971,19.1389,19.0832,19.1389,13400.0
2007-03-16 13:20:00,27.49,27.52,27.46,27.48,14400.0,19.1389,19.1598,19.118,19.1319,14400.0
2007-03-16 13:25:00,27.48,27.5,27.45,27.48,9000.0,19.1319,19.1459,19.1111,19.1319,9000.0
2007-03-16 13:30:00,27.47,27.55,27.47,27.51,8800.0,19.125,19.1807,19.125,19.1528,8800.0
2007-03-16 13:35:00,27.53,27.54,27.46,27.5,7600.0,19.1668,19.1737,19.118,19.1459,7600.0
2007-03-16 13:40:00,27.49,27.52,27.48,27.52,9200.0,19.1389,19.1598,19.1319,19.1598,9200.0
2007-03-16 13:45:00,27.52,27.52,27.43,27.44,10000.0,19.1598,19.1598,19.0971,19.1041,10000.0
2007-03-16 13:50:00,27.45,27.49,27.45,27.48,5800.0,19.1111,19.1389,19.1111,19.1319,5800.0
2007-03-16 13:55:00,27.47,27.47,27.42,27.42,9600.0,19.125,19.125,19.0902,19.0902,9600.0
2007-03-16 14:00:00,27.41,27.44,27.41,27.44,10600.0,19.0832,19.1041,19.0832,19.1041,10600.0
2007-03-16 14:05:00,27.44,27.46,27.43,27.43,15400.0,19.1041,19.118,19.0971,19.0971,15400.0
2007-03-16 14:10:00,27.43,27.48,27.41,27.46,14200.0,19.0971,19.1319,19.0832,19.118,14200.0
2007-03-16 14:15:00,27.47,27.48,27.43,27.47,10000.0,19.125,19.1319,19.0971,19.125,10000.0
2007-03-16 14:20:00,27.47,27.47,27.42,27.43,22200.0,19.125,19.125,19.0902,19.0971,22200.0
2007-03-16 14:25:00,27.42,27.46,27.4,27.44,24200.0,19.0902,19.118,19.0762,19.1041,24200.0
2007-03-16 14:30:00,27.45,27.45,27.38,27.4,19600.0,19.1111,19.1111,19.0623,19.0762,19600.0
2007-03-16 14:35:00,27.39,27.43,27.39,27.42,18000.0,19.0693,19.0971,19.0693,19.0902,18000.0
2007-03-16 14:40:00,27.42,27.42,27.36,27.4,18200.0,19.0902,19.0902,19.0484,19.0762,18200.0
2007-03-16 14:45:00,27.4,27.4,27.35,27.39,16000.0,19.0762,19.0762,19.0414,19.0693,16000.0
2007-03-16 14:50:00,27.39,27.39,27.35,27.35,27000.0,19.0693,19.0693,19.0414,19.0414,27000.0
2007-03-16 14:55:00,27.36,27.39,27.35,27.39,14800.0,19.0484,19.0693,19.0414,19.0693,14800.0
2007-03-16 15:00:00,27.39,27.39,27.35,27.38,19000.0,19.0693,19.0693,19.0414,19.0623,19000.0
2007-03-16 15:05:00,27.38,27.38,27.34,27.36,16800.0,19.0623,19.0623,19.0345,19.0484,16800.0
2007-03-16 15:10:00,27.35,27.4,27.35,27.4,15000.0,19.0414,19.0762,19.0414,19.0762,15000.0
2007-03-16 15:15:00,27.4,27.41,27.38,27.38,16400.0,19.0762,19.0832,19.0623,19.0623,16400.0
2007-03-16 15:20:00,27.37,27.41,27.36,27.4,26600.0,19.0554,19.0832,19.0484,19.0762,26600.0
2007-03-16 15:25:00,27.4,27.42,27.33,27.39,48800.0,19.0762,19.0902,19.0275,19.0693,48800.0
2007-03-16 15:30:00,27.39,27.42,27.39,27.42,19000.0,19.0693,19.0902,19.0693,19.0902,19000.0
2007-03-16 15:35:00,27.42,27.44,27.41,27.43,34400.0,19.0902,19.1041,19.0832,19.0971,34400.0
2007-03-16 15:40:00,27.43,27.44,27.36,27.4,41200.0,19.0971,19.1041,19.0484,19.0762,41200.0
2007-03-16 15:45:00,27.41,27.42,27.36,27.4,43800.0,19.0832,19.0902,19.0484,19.0762,43800.0
2007-03-16 15:50:00,27.39,27.48,27.36,27.47,75800.0,19.0693,19.1319,19.0484,19.125,75800.0
2007-03-16 15:55:00,27.47,27.49,27.45,27.47,43400.0,19.125,19.1389,19.1111,19.125,43400.0
2007-03-19 09:30:00,27.38,27.66,27.38,27.66,64400.0,19.0623,19.2573,19.0623,19.2573,64400.0
2007-03-19 09:35:00,27.67,27.85,27.63,27.85,38800.0,19.2642,19.3895,19.2364,19.3895,38800.0
2007-03-19 09:40:00,27.81,27.91,27.81,27.91,25800.0,19.3617,19.4313,19.3617,19.4313,25800.0
2007-03-19 09:45:00,27.91,28.07,27.89,28.05,55400.0,19.4313,19.5427,19.4174,19.5288,55400.0
2007-03-19 09:50:00,28.03,28.05,27.91,27.93,21400.0,19.5149,19.5288,19.4313,19.4452,21400.0
2007-03-19 09:55:00,27.93,27.95,27.81,27.83,79000.0,19.4452,19.4592,19.3617,19.3756,79000.0
2007-03-19 10:00:00,27.83,27.9,27.83,27.84,28600.0,19.3756,19.4244,19.3756,19.3826,28600.0
2007-03-19 10:05:00,27.84,27.85,27.81,27.82,16400.0,19.3826,19.3895,19.3617,19.3687,16400.0
2007-03-19 10:10:00,27.81,27.82,27.78,27.82,34400.0,19.3617,19.3687,19.3408,19.3687,34400.0
2007-03-19 10:15:00,27.81,27.84,27.77,27.79,25200.0,19.3617,19.3826,19.3338,19.3478,25200.0
2007-03-19 10:20:00,27.76,27.87,27.74,27.85,59200.0,19.3269,19.4035,19.313,19.3895,59200.0
2007-03-19 10:25:00,27.85,27.91,27.81,27.86,86400.0,19.3895,19.4313,19.3617,19.3965,86400.0
2007-03-19 10:30:00,27.86,27.86,27.86,27.86,16000.0,19.3965,19.3965,19.3965,19.3965,16000.0
2007-03-19 10:35:00,27.86,27.88,27.85,27.88,37400.0,19.3965,19.4104,19.3895,19.4104,37400.0
2007-03-19 10:40:00,27.87,27.9,27.86,27.9,25600.0,19.4035,19.4244,19.3965,19.4244,25600.0
2007-03-19 10:45:00,27.88,27.95,27.88,27.9,66200.0,19.4104,19.4592,19.4104,19.4244,66200.0
2007-03-19 10:50:00,27.9,27.92,27.87,27.91,27400.0,19.4244,19.4383,19.4035,19.4313,27400.0
2007-03-19 10:55:00,27.91,27.91,27.86,27.86,18600.0,19.4313,19.4313,19.3965,19.3965,18600.0
2007-03-19 11:00:00,27.87,27.91,27.86,27.91,103800.0,19.4035,19.4313,19.3965,19.4313,103800.0
2007-03-19 11:05:00,27.91,27.93,27.91,27.93,33400.0,19.4313,19.4452,19.4313,19.4452,33400.0
2007-03-19 11:10:00,27.93,27.97,27.93,27.93,49400.0,19.4452,19.4731,19.4452,19.4452,49400.0
2007-03-19 11:15:00,27.93,27.94,27.83,27.88,140200.0,19.4452,19.4522,19.3756,19.4104,140200.0
2007-03-19 11:20:00,27.88,27.95,27.86,27.95,27800.0,19.4104,19.4592,19.3965,19.4592,27800.0
2007-03-19 11:25:00,27.95,27.99,27.93,27.95,39200.0,19.4592,19.487,19.4452,19.4592,39200.0
2007-03-19 11:30:00,27.93,27.95,27.93,27.93,15000.0,19.4452,19.4592,19.4452,19.4452,15000.0
2007-03-19 11:35:00,27.93,27.97,27.91,27.91,21400.0,19.4452,19.4731,19.4313,19.4313,21400.0
2007-03-19 11:40:00,27.91,27.94,27.91,27.94,13400.0,19.4313,19.4522,19.4313,19.4522,13400.0
2007-03-19 11:45:00,27.93,27.94,27.9,27.9,29000.0,19.4452,19.4522,19.4244,19.4244,29000.0
2007-03-19 11:50:00,27.89,27.92,27.88,27.9,36400.0,19.4174,19.4383,19.4104,19.4244,36400.0
2007-03-19 11:55:00,27.9,27.9,27.88,27.88,37400.0,19.4244,19.4244,19.4104,19.4104,37400.0
2007-03-19 12:00:00,27.88,27.88,27.84,27.86,27800.0,19.4104,19.4104,19.3826,19.3965,27800.0
2007-03-19 12:05:00,27.86,27.87,27.85,27.87,18000.0,19.3965,19.4035,19.3895,19.4035,18000.0
2007-03-19 12:10:00,27.88,27.93,27.88,27.91,12600.0,19.4104,19.4452,19.4104,19.4313,12600.0
2007-03-19 12:15:00,27.91,27.97,27.91,27.92,22400.0,19.4313,19.4731,19.4313,19.4383,22400.0
2007-03-19 12:20:00,27.92,27.92,27.85,27.86,11200.0,19.4383,19.4383,19.3895,19.3965,11200.0
2007-03-19 12:25:00,27.86,27.88,27.86,27.87,6000.0,19.3965,19.4104,19.3965,19.4035,6000.0
2007-03-19 12:30:00,27.87,27.87,27.86,27.86,26600.0,19.4035,19.4035,19.3965,19.3965,26600.0
2007-03-19 12:35:00,27.86,27.88,27.86,27.88,9600.0,19.3965,19.4104,19.3965,19.4104,9600.0
2007-03-19 12:40:00,27.88,27.88,27.86,27.86,10800.0,19.4104,19.4104,19.3965,19.3965,10800.0
2007-03-19 12:45:00,27.86,27.95,27.86,27.95,20000.0,19.3965,19.4592,19.3965,19.4592,20000.0
2007-03-19 12:50:00,27.95,27.97,27.93,27.96,10200.0,19.4592,19.4731,19.4452,19.4661,10200.0
2007-03-19 12:55:00,27.96,27.99,27.96,27.99,10800.0,19.4661,19.487,19.4661,19.487,10800.0
2007-03-19 13:00:00,27.99,27.99,27.95,27.95,50200.0,19.487,19.487,19.4592,19.4592,50200.0
2007-03-19 13:05:00,27.95,28.0,27.95,27.99,20400.0,19.4592,19.494,19.4592,19.487,20400.0
2007-03-19 13:10:00,27.99,27.99,27.96,27.96,14000.0,19.487,19.487,19.4661,19.4661,14000.0
2007-03-19 13:15:00,27.96,27.99,27.96,27.99,7600.0,19.4661,19.487,19.4661,19.487,7600.0
2007-03-19 13:20:00,27.99,28.03,27.99,27.99,14200.0,19.487,19.5149,19.487,19.487,14200.0
2007-03-19 13:25:00,28.0,28.02,27.98,27.98,12000.0,19.494,19.5079,19.4801,19.4801,12000.0
2007-03-19 13:30:00,27.98,28.0,27.98,27.99,10400.0,19.4801,19.494,19.4801,19.487,10400.0
2007-03-19 13:35:00,27.99,28.0,27.99,28.0,7600.0,19.487,19.494,19.487,19.494,7600.0
2007-03-19 13:40:00,28.0,28.01,27.99,28.0,16800.0,19.494,19.5009,19.487,19.494,16800.0
2007-03-19 13:45:00,27.99,28.0,27.98,27.98,9400.0,19.487,19.494,19.4801,19.4801,9400.0
2007-03-19 13:50:00,27.98,28.0,27.98,27.99,7200.0,19.4801,19.494,19.4801,19.487,7200.0
2007-03-19 13:55:00,28.0,28.0,27.93,27.93,9800.0,19.494,19.494,19.4452,19.4452,9800.0
2007-03-19 14:00:00,27.93,27.95,27.93,27.95,11600.0,19.4452,19.4592,19.4452,19.4592,11600.0
2007-03-19 14:05:00,27.95,27.96,27.93,27.95,7600.0,19.4592,19.4661,19.4452,19.4592,7600.0
2007-03-19 14:10:00,27.94,27.94,27.92,27.93,13000.0,19.4522,19.4522,19.4383,19.4452,13000.0
2007-03-19 14:15:00,27.93,27.98,27.93,27.93,28200.0,19.4452,19.4801,19.4452,19.4452,28200.0
2007-03-19 14:20:00,27.93,27.94,27.88,27.88,20000.0,19.4452,19.4522,19.4104,19.4104,20000.0
2007-03-19 14:25:00,27.86,27.88,27.86,27.86,30000.0,19.3965,19.4104,19.3965,19.3965,30000.0
2007-03-19 14:30:00,27.87,27.91,27.86,27.88,26000.0,19.4035,19.4313,19.3965,19.4104,26000.0
2007-03-19 14:35:00,27.88,27.92,27.88,27.91,17400.0,19.4104,19.4383,19.4104,19.4313,17400.0
2007-03-19 14:40:00,27.91,27.91,27.87,27.88,18600.0,19.4313,19.4313,19.4035,19.4104,18600.0
2007-03-19 14:45:00,27.88,27.91,27.88,27.88,10000.0,19.4104,19.4313,19.4104,19.4104,10000.0
2007-03-19 14:50:00,27.88,27.89,27.88,27.88,14400.0,19.4104,19.4174,19.4104,19.4104,14400.0
2007-03-19 14:55:00,27.88,27.88,27.85,27.86,22000.0,19.4104,19.4104,19.3895,19.3965,22000.0
2007-03-19 15:00:00,27.86,27.91,27.86,27.9,41000.0,19.3965,19.4313,19.3965,19.4244,41000.0
2007-03-19 15:05:00,27.9,27.91,27.88,27.9,24600.0,19.4244,19.4313,19.4104,19.4244,24600.0
2007-03-19 15:10:00,27.9,27.97,27.88,27.95,43400.0,19.4244,19.4731,19.4104,19.4592,43400.0
2007-03-19 15:15:00,27.95,27.97,27.89,27.96,29200.0,19.4592,19.4731,19.4174,19.4661,29200.0
2007-03-19 15:20:00,27.95,27.97,27.92,27.92,15000.0,19.4592,19.4731,19.4383,19.4383,15000.0
2007-03-19 15:25:00,27.92,27.92,27.89,27.9,20000.0,19.4383,19.4383,19.4174,19.4244,20000.0
2007-03-19 15:30:00,27.91,27.96,27.9,27.93,23000.0,19.4313,19.4661,19.4244,19.4452,23000.0
2007-03-19 15:35:00,27.93,27.94,27.89,27.91,40400.0,19.4452,19.4522,19.4174,19.4313,40400.0
2007-03-19 15:40:00,27.91,27.95,27.9,27.94,19000.0,19.4313,19.4592,19.4244,19.4522,19000.0
2007-03-19 15:45:00,27.94,27.96,27.9,27.94,32200.0,19.4522,19.4661,19.4244,19.4522,32200.0
2007-03-19 15:50:00,27.94,27.94,27.84,27.85,53400.0,19.4522,19.4522,19.3826,19.3895,53400.0
2007-03-19 15:55:00,27.84,27.88,27.84,27.88,45600.0,19.3826,19.4104,19.3826,19.4104,45600.0
2007-03-20 09:30:00,27.97,27.97,27.83,27.85,12800.0,19.4731,19.4731,19.3756,19.3895,12800.0
2007-03-20 09:35:00,27.86,27.9,27.86,27.9,5400.0,19.3965,19.4244,19.3965,19.4244,5400.0
2007-03-20 09:40:00,27.91,28.0,27.89,28.0,21200.0,19.4313,19.494,19.4174,19.494,21200.0
2007-03-20 09:45:00,27.97,28.04,27.93,27.93,37400.0,19.4731,19.5218,19.4452,19.4452,37400.0
2007-03-20 09:50:00,27.95,27.99,27.93,27.98,35600.0,19.4592,19.487,19.4452,19.4801,35600.0
2007-03-20 09:55:00,27.99,28.03,27.97,27.97,36000.0,19.487,19.5149,19.4731,19.4731,36000.0
2007-03-20 10:00:00,27.97,28.04,27.95,28.01,29800.0,19.4731,19.5218,19.4592,19.5009,29800.0
2007-03-20 10:05:00,28.04,28.08,28.04,28.08,12200.0,19.5218,19.5497,19.5218,19.5497,12200.0
2007-03-20 10:10:00,28.11,28.13,28.08,28.12,15800.0,19.5706,19.5845,19.5497,19.5775,15800.0
2007-03-20 10:15:00,28.13,28.25,28.11,28.18,44400.0,19.5845,19.668,19.5706,19.6193,44400.0
2007-03-20 10:20:00,28.18,28.2,28.12,28.2,29800.0,19.6193,19.6332,19.5775,19.6332,29800.0
2007-03-20 10:25:00,28.18,28.18,28.16,28.16,15000.0,19.6193,19.6193,19.6054,19.6054,15000.0
2007-03-20 10:30:00,28.17,28.18,28.13,28.18,21200.0,19.6123,19.6193,19.5845,19.6193,21200.0
2007-03-20 10:35:00,28.18,28.2,28.17,28.18,11200.0,19.6193,19.6332,19.6123,19.6193,11200.0
2007-03-20 10:40:00,28.18,28.2,28.18,28.2,11400.0,19.6193,19.6332,19.6193,19.6332,11400.0
2007-03-20 10:45:00,28.18,28.18,28.12,28.12,7200.0,19.6193,19.6193,19.5775,19.5775,7200.0
2007-03-20 10:50:00,28.13,28.17,28.12,28.14,15800.0,19.5845,19.6123,19.5775,19.5914,15800.0
2007-03-20 10:55:00,28.14,28.16,28.13,28.13,7200.0,19.5914,19.6054,19.5845,19.5845,7200.0
2007-03-20 11:00:00,28.12,28.14,28.1,28.1,15200.0,19.5775,19.5914,19.5636,19.5636,15200.0
2007-03-20 11:05:00,28.1,28.11,28.09,28.11,10800.0,19.5636,19.5706,19.5566,19.5706,10800.0
2007-03-20 11:10:00,28.11,28.13,28.11,28.13,800.0,19.5706,19.5845,19.5706,19.5845,800.0
2007-03-20 11:15:00,28.12,28.12,28.08,28.09,9800.0,19.5775,19.5775,19.5497,19.5566,9800.0
2007-03-20 11:20:00,28.08,28.1,28.06,28.06,19600.0,19.5497,19.5636,19.5357,19.5357,19600.0
2007-03-20 11:25:00,28.06,28.07,28.03,28.05,21600.0,19.5357,19.5427,19.5149,19.5288,21600.0
2007-03-20 11:30:00,28.05,28.07,28.05,28.07,7200.0,19.5288,19.5427,19.5288,19.5427,7200.0
2007-03-20 11:35:00,28.07,28.07,28.02,28.05,14000.0,19.5427,19.5427,19.5079,19.5288,14000.0
2007-03-20 11:40:00,28.06,28.1,28.06,28.08,5800.0,19.5357,19.5636,19.5357,19.5497,5800.0
2007-03-20 11:45:00,28.09,28.11,28.08,28.09,16600.0,19.5566,19.5706,19.5497,19.5566,16600.0
2007-03-20 11:50:00,28.08,28.09,28.08,28.08,4800.0,19.5497,19.5566,19.5497,19.5497,4800.0
2007-03-20 11:55:00,28.09,28.09,28.08,28.08,3400.0,19.5566,19.5566,19.5497,19.5497,3400.0
2007-03-20 12:00:00,28.09,28.11,28.09,28.11,11600.0,19.5566,19.5706,19.5566,19.5706,11600.0
2007-03-20 12:05:00,28.11,28.15,28.11,28.14,13600.0,19.5706,19.5984,19.5706,19.5914,13600.0
2007-03-20 12:10:00,28.14,28.14,28.11,28.11,4800.0,19.5914,19.5914,19.5706,19.5706,4800.0
2007-03-20 12:15:00,28.11,28.11,28.1,28.1,4800.0,19.5706,19.5706,19.5636,19.5636,4800.0
2007-03-20 12:20:00,28.11,28.18,28.11,28.18,19000.0,19.5706,19.6193,19.5706,19.6193,19000.0
2007-03-20 12:25:00,28.19,28.21,28.18,28.2,34600.0,19.6263,19.6402,19.6193,19.6332,34600.0
2007-03-20 12:30:00,28.21,28.23,28.19,28.23,24600.0,19.6402,19.6541,19.6263,19.6541,24600.0
2007-03-20 12:35:00,28.23,28.27,28.23,28.27,20200.0,19.6541,19.682,19.6541,19.682,20200.0
2007-03-20 12:40:00,28.27,28.27,28.25,28.25,5000.0,19.682,19.682,19.668,19.668,5000.0
2007-03-20 12:45:00,28.25,28.25,28.25,28.25,12000.0,19.668,19.668,19.668,19.668,12000.0
2007-03-20 12:50:00,28.25,28.26,28.23,28.23,25800.0,19.668,19.675,19.6541,19.6541,25800.0
2007-03-20 12:55:00,28.23,28.26,28.23,28.25,16400.0,19.6541,19.675,19.6541,19.668,16400.0
2007-03-20 13:00:00,28.26,28.32,28.26,28.32,14400.0,19.675,19.7168,19.675,19.7168,14400.0
2007-03-20 13:05:00,28.31,28.32,28.3,28.3,4800.0,19.7098,19.7168,19.7028,19.7028,4800.0
2007-03-20 13:10:00,28.3,28.31,28.29,28.31,20200.0,19.7028,19.7098,19.6959,19.7098,20200.0
2007-03-20 13:15:00,28.31,28.31,28.26,28.26,23800.0,19.7098,19.7098,19.675,19.675,23800.0
2007-03-20 13:20:00,28.27,28.28,28.25,28.25,13600.0,19.682,19.6889,19.668,19.668,13600.0
2007-03-20 13:25:00,28.25,28.25,28.25,28.25,12600.0,19.668,19.668,19.668,19.668,12600.0
2007-03-20 13:30:00,28.25,28.26,28.23,28.23,5400.0,19.668,19.675,19.6541,19.6541,5400.0
2007-03-20 13:35:00,28.22,28.23,28.22,28.23,19400.0,19.6471,19.6541,19.6471,19.6541,19400.0
2007-03-20 13:40:00,28.23,28.23,28.2,28.21,10800.0,19.6541,19.6541,19.6332,19.6402,10800.0
2007-03-20 13:45:00,28.2,28.21,28.2,28.2,5200.0,19.6332,19.6402,19.6332,19.6332,5200.0
2007-03-20 13:50:00,28.2,28.23,28.2,28.21,19200.0,19.6332,19.6541,19.6332,19.6402,19200.0
2007-03-20 13:55:00,28.21,28.22,28.2,28.22,9400.0,19.6402,19.6471,19.6332,19.6471,9400.0
2007-03-20 14:00:00,28.22,28.22,28.21,28.22,2200.0,19.6471,19.6471,19.6402,19.6471,2200.0
2007-03-20 14:05:00,28.21,28.24,28.2,28.24,15200.0,19.6402,19.6611,19.6332,19.6611,15200.0
2007-03-20 14:10:00,28.25,28.26,28.24,28.26,13800.0,19.668,19.675,19.6611,19.675,13800.0
2007-03-20 14:15:00,28.25,28.27,28.23,28.25,5800.0,19.668,19.682,19.6541,19.668,5800.0
2007-03-20 14:20:00,28.24,28.25,28.24,28.24,3400.0,19.6611,19.668,19.6611,19.6611,3400.0
2007-03-20 14:25:00,28.24,28.25,28.24,28.24,16600.0,19.6611,19.668,19.6611,19.6611,16600.0
2007-03-20 14:30:00,28.25,28.26,28.24,28.25,15400.0,19.668,19.675,19.6611,19.668,15400.0
2007-03-20 14:35:00,28.27,28.28,28.25,28.28,35200.0,19.682,19.6889,19.668,19.6889,35200.0
2007-03-20 14:40:00,28.28,28.33,28.28,28.32,30800.0,19.6889,19.7237,19.6889,19.7168,30800.0
2007-03-20 14:45:00,28.34,28.34,28.27,28.27,50800.0,19.7307,19.7307,19.682,19.682,50800.0
2007-03-20 14:50:00,28.28,28.3,28.24,28.25,70600.0,19.6889,19.7028,19.6611,19.668,70600.0
2007-03-20 14:55:00,28.24,28.24,28.23,28.23,12200.0,19.6611,19.6611,19.6541,19.6541,12200.0
2007-03-20 15:00:00,28.23,28.27,28.21,28.25,43600.0,19.6541,19.682,19.6402,19.668,43600.0
2007-03-20 15:05:00,28.25,28.27,28.25,28.25,19800.0,19.668,19.682,19.668,19.668,19800.0
2007-03-20 15:10:00,28.24,28.27,28.23,28.25,16800.0,19.6611,19.682,19.6541,19.668,16800.0
2007-03-20 15:15:00,28.25,28.31,28.23,28.31,39000.0,19.668,19.7098,19.6541,19.7098,39000.0
2007-03-20 15:20:00,28.29,28.33,28.25,28.25,15600.0,19.6959,19.7237,19.668,19.668,15600.0
2007-03-20 15:25:00,28.25,28.27,28.21,28.24,20600.0,19.668,19.682,19.6402,19.6611,20600.0
2007-03-20 15:30:00,28.24,28.25,28.24,28.24,19600.0,19.6611,19.668,19.6611,19.6611,19600.0
2007-03-20 15:35:00,28.24,28.28,28.24,28.27,11600.0,19.6611,19.6889,19.6611,19.682,11600.0
2007-03-20 15:40:00,28.27,28.27,28.24,28.25,16200.0,19.682,19.682,19.6611,19.668,16200.0
2007-03-20 15:45:00,28.25,28.25,28.24,28.25,22200.0,19.668,19.668,19.6611,19.668,22200.0
2007-03-20 15:50:00,28.25,28.27,28.23,28.24,37200.0,19.668,19.682,19.6541,19.6611,37200.0
2007-03-20 15:55:00,28.23,28.25,28.21,28.25,71000.0,19.6541,19.668,19.6402,19.668,71000.0
2007-03-21 09:30:00,28.25,28.3,28.18,28.23,63000.0,19.668,19.7028,19.6193,19.6541,63000.0
2007-03-21 09:35:00,28.18,28.23,28.06,28.06,19400.0,19.6193,19.6541,19.5357,19.5357,19400.0
2007-03-21 09:40:00,28.07,28.11,28.07,28.11,11200.0,19.5427,19.5706,19.5427,19.5706,11200.0
2007-03-21 09:45:00,28.1,28.11,28.02,28.07,29000.0,19.5636,19.5706,19.5079,19.5427,29000.0
2007-03-21 09:50:00,28.07,28.14,28.06,28.14,28400.0,19.5427,19.5914,19.5357,19.5914,28400.0
2007-03-21 09:55:00,28.14,28.14,28.03,28.08,17600.0,19.5914,19.5914,19.5149,19.5497,17600.0
2007-03-21 10:00:00,28.09,28.11,28.08,28.1,18600.0,19.5566,19.5706,19.5497,19.5636,18600.0
2007-03-21 10:05:00,28.11,28.14,28.1,28.13,34800.0,19.5706,19.5914,19.5636,19.5845,34800.0
2007-03-21 10:10:00,28.15,28.21,28.14,28.18,30200.0,19.5984,19.6402,19.5914,19.6193,30200.0
2007-03-21 10:15:00,28.17,28.18,28.11,28.11,18400.0,19.6123,19.6193,19.5706,19.5706,18400.0
2007-03-21 10:20:00,28.11,28.16,28.1,28.11,16600.0,19.5706,19.6054,19.5636,19.5706,16600.0
2007-03-21 10:25:00,28.11,28.11,28.04,28.1,17400.0,19.5706,19.5706,19.5218,19.5636,17400.0
2007-03-21 10:30:00,28.1,28.11,28.04,28.07,48800.0,19.5636,19.5706,19.5218,19.5427,48800.0
2007-03-21 10:35:00,28.08,28.09,28.05,28.05,37400.0,19.5497,19.5566,19.5288,19.5288,37400.0
2007-03-21 10:40:00,28.06,28.11,28.05,28.1,9800.0,19.5357,19.5706,19.5288,19.5636,9800.0
2007-03-21 10:45:00,28.09,28.1,28.06,28.1,12600.0,19.5566,19.5636,19.5357,19.5636,12600.0
2007-03-21 10:50:00,28.1,28.1,28.05,28.1,15600.0,19.5636,19.5636,19.5288,19.5636,15600.0
2007-03-21 10:55:00,28.11,28.11,28.07,28.07,10200.0,19.5706,19.5706,19.5427,19.5427,10200.0
2007-03-21 11:00:00,28.07,28.07,28.06,28.06,10200.0,19.5427,19.5427,19.5357,19.5357,10200.0
2007-03-21 11:05:00,28.06,28.08,28.05,28.05,11600.0,19.5357,19.5497,19.5288,19.5288,11600.0
2007-03-21 11:10:00,28.05,28.05,28.02,28.03,10000.0,19.5288,19.5288,19.5079,19.5149,10000.0
2007-03-21 11:15:00,28.03,28.05,28.0,28.04,12600.0,19.5149,19.5288,19.494,19.5218,12600.0
2007-03-21 11:20:00,28.04,28.05,28.03,28.05,14600.0,19.5218,19.5288,19.5149,19.5288,14600.0
2007-03-21 11:25:00,28.04,28.06,28.04,28.06,12800.0,19.5218,19.5357,19.5218,19.5357,12800.0
2007-03-21 11:30:00,28.05,28.14,28.05,28.12,20400.0,19.5288,19.5914,19.5288,19.5775,20400.0
2007-03-21 11:35:00,28.13,28.13,28.09,28.09,12400.0,19.5845,19.5845,19.5566,19.5566,12400.0
2007-03-21 11:40:00,28.08,28.09,28.07,28.07,5600.0,19.5497,19.5566,19.5427,19.5427,5600.0
2007-03-21 11:45:00,28.08,28.08,28.07,28.08,10000.0,19.5497,19.5497,19.5427,19.5497,10000.0
2007-03-21 11:50:00,28.08,28.09,28.07,28.08,9800.0,19.5497,19.5566,19.5427,19.5497,9800.0
2007-03-21 11:55:00,28.07,28.07,28.06,28.07,7200.0,19.5427,19.5427,19.5357,19.5427,7200.0
2007-03-21 12:00:00,28.07,28.1,28.07,28.09,35400.0,19.5427,19.5636,19.5427,19.5566,35400.0
2007-03-21 12:05:00,28.09,28.09,28.08,28.08,11400.0,19.5566,19.5566,19.5497,19.5497,11400.0
2007-03-21 12:10:00,28.09,28.09,28.06,28.06,8600.0,19.5566,19.5566,19.5357,19.5357,8600.0
2007-03-21 12:15:00,28.07,28.07,28.05,28.06,8200.0,19.5427,19.5427,19.5288,19.5357,8200.0
2007-03-21 12:20:00,28.05,28.06,28.04,28.04,15600.0,19.5288,19.5357,19.5218,19.5218,15600.0
2007-03-21 12:25:00,28.04,28.07,28.03,28.05,14800.0,19.5218,19.5427,19.5149,19.5288,14800.0
2007-03-21 12:30:00,28.06,28.06,28.02,28.03,9400.0,19.5357,19.5357,19.5079,19.5149,9400.0
2007-03-21 12:35:00,28.02,28.06,28.01,28.05,17200.0,19.5079,19.5357,19.5009,19.5288,17200.0
2007-03-21 12:40:00,28.06,28.06,28.03,28.03,7800.0,19.5357,19.5357,19.5149,19.5149,7800.0
2007-03-21 12:45:00,28.03,28.04,28.03,28.03,5200.0,19.5149,19.5218,19.5149,19.5149,5200.0
2007-03-21 12:50:00,28.04,28.04,28.0,28.02,7400.0,19.5218,19.5218,19.494,19.5079,7400.0
2007-03-21 12:55:00,28.0,28.01,27.99,28.01,11200.0,19.494,19.5009,19.487,19.5009,11200.0
2007-03-21 13:00:00,28.0,28.01,28.0,28.0,8200.0,19.494,19.5009,19.494,19.494,8200.0
2007-03-21 13:05:00,28.0,28.0,27.96,27.97,12600.0,19.494,19.494,19.4661,19.4731,12600.0
2007-03-21 13:10:00,27.97,28.02,27.96,28.02,23000.0,19.4731,19.5079,19.4661,19.5079,23000.0
2007-03-21 13:15:00,28.02,28.02,27.97,27.97,7800.0,19.5079,19.5079,19.4731,19.4731,7800.0
2007-03-21 13:20:00,27.97,27.98,27.96,27.97,9600.0,19.4731,19.4801,19.4661,19.4731,9600.0
2007-03-21 13:25:00,27.97,27.97,27.94,27.95,6200.0,19.4731,19.4731,19.4522,19.4592,6200.0
2007-03-21 13:30:00,27.95,27.95,27.93,27.94,10200.0,19.4592,19.4592,19.4452,19.4522,10200.0
2007-03-21 13:35:00,27.94,27.95,27.91,27.93,12200.0,19.4522,19.4592,19.4313,19.4452,12200.0
2007-03-21 13:40:00,27.93,28.0,27.93,28.0,8200.0,19.4452,19.494,19.4452,19.494,8200.0
2007-03-21 13:45:00,27.99,27.99,27.95,27.97,25400.0,19.487,19.487,19.4592,19.4731,25400.0
2007-03-21 13:50:00,27.97,28.0,27.97,27.99,9400.0,19.4731,19.494,19.4731,19.487,9400.0
2007-03-21 13:55:00,28.0,28.01,27.99,28.0,8000.0,19.494,19.5009,19.487,19.494,8000.0
2007-03-21 14:00:00,28.0,28.0,27.98,28.0,9200.0,19.494,19.494,19.4801,19.494,9200.0
2007-03-21 14:05:00,28.0,28.0,27.97,27.98,5200.0,19.494,19.494,19.4731,19.4801,5200.0
2007-03-21 14:10:00,27.98,27.99,27.96,27.97,8400.0,19.4801,19.487,19.4661,19.4731,8400.0
2007-03-21 14:15:00,27.97,28.11,27.96,28.08,59000.0,19.4731,19.5706,19.4661,19.5497,59000.0
2007-03-21 14:20:00,28.08,28.15,28.04,28.15,61000.0,19.5497,19.5984,19.5218,19.5984,61000.0
2007-03-21 14:25:00,28.14,28.21,28.14,28.19,58600.0,19.5914,19.6402,19.5914,19.6263,58600.0
2007-03-21 14:30:00,28.2,28.21,28.18,28.19,9200.0,19.6332,19.6402,19.6193,19.6263,9200.0
2007-03-21 14:35:00,28.2,28.2,28.17,28.2,9400.0,19.6332,19.6332,19.6123,19.6332,9400.0
2007-03-21 14:40:00,28.19,28.29,28.17,28.28,28000.0,19.6263,19.6959,19.6123,19.6889,28000.0
2007-03-21 14:45:00,28.29,28.33,28.27,28.31,32800.0,19.6959,19.7237,19.682,19.7098,32800.0
2007-03-21 14:50:00,28.3,28.46,28.3,28.46,41200.0,19.7028,19.8142,19.7028,19.8142,41200.0
2007-03-21 14:55:00,28.46,28.5,28.43,28.47,35400.0,19.8142,19.8421,19.7933,19.8212,35400.0
2007-03-21 15:00:00,28.44,28.5,28.38,28.38,32200.0,19.8003,19.8421,19.7585,19.7585,32200.0
2007-03-21 15:05:00,28.4,28.4,28.35,28.36,23600.0,19.7725,19.7725,19.7377,19.7446,23600.0
2007-03-21 15:10:00,28.35,28.38,28.34,28.36,24600.0,19.7377,19.7585,19.7307,19.7446,24600.0
2007-03-21 15:15:00,28.35,28.36,28.24,28.24,23800.0,19.7377,19.7446,19.6611,19.6611,23800.0
2007-03-21 15:20:00,28.24,28.3,28.23,28.29,28000.0,19.6611,19.7028,19.6541,19.6959,28000.0
2007-03-21 15:25:00,28.29,28.31,28.14,28.22,66600.0,19.6959,19.7098,19.5914,19.6471,66600.0
2007-03-21 15:30:00,28.23,28.3,28.21,28.26,36000.0,19.6541,19.7028,19.6402,19.675,36000.0
2007-03-21 15:35:00,28.26,28.28,28.24,28.25,26600.0,19.675,19.6889,19.6611,19.668,26600.0
2007-03-21 15:40:00,28.25,28.3,28.23,28.24,28800.0,19.668,19.7028,19.6541,19.6611,28800.0
2007-03-21 15:45:00,28.24,28.3,28.24,28.3,29000.0,19.6611,19.7028,19.6611,19.7028,29000.0
2007-03-21 15:50:00,28.29,28.3,28.23,28.28,32400.0,19.6959,19.7028,19.6541,19.6889,32400.0
2007-03-21 15:55:00,28.29,28.3,28.25,28.29,28400.0,19.6959,19.7028,19.668,19.6959,28400.0
2007-03-22 09:30:00,28.71,28.71,28.32,28.44,21200.0,19.9883,19.9883,19.7168,19.8003,21200.0
2007-03-22 09:35:00,28.41,28.5,28.35,28.46,21600.0,19.7794,19.8421,19.7377,19.8142,21600.0
2007-03-22 09:40:00,28.49,28.49,28.39,28.41,16000.0,19.8351,19.8351,19.7655,19.7794,16000.0
2007-03-22 09:45:00,28.4,28.45,28.39,28.41,12800.0,19.7725,19.8073,19.7655,19.7794,12800.0
2007-03-22 09:50:00,28.4,28.41,28.34,28.36,22600.0,19.7725,19.7794,19.7307,19.7446,22600.0
2007-03-22 09:55:00,28.36,28.4,28.28,28.34,15200.0,19.7446,19.7725,19.6889,19.7307,15200.0
2007-03-22 10:00:00,28.33,28.4,28.29,28.38,12800.0,19.7237,19.7725,19.6959,19.7585,12800.0
2007-03-22 10:05:00,28.36,28.38,28.31,28.36,17000.0,19.7446,19.7585,19.7098,19.7446,17000.0
2007-03-22 10:10:00,28.37,28.4,28.35,28.38,16200.0,19.7516,19.7725,19.7377,19.7585,16200.0
2007-03-22 10:15:00,28.39,28.41,28.34,28.36,7600.0,19.7655,19.7794,19.7307,19.7446,7600.0
2007-03-22 10:20:00,28.36,28.4,28.36,28.4,5600.0,19.7446,19.7725,19.7446,19.7725,5600.0
2007-03-22 10:25:00,28.4,28.4,28.31,28.35,5400.0,19.7725,19.7725,19.7098,19.7377,5400.0
2007-03-22 10:30:00,28.35,28.35,28.29,28.31,8400.0,19.7377,19.7377,19.6959,19.7098,8400.0
2007-03-22 10:35:00,28.3,28.3,28.25,28.25,8200.0,19.7028,19.7028,19.668,19.668,8200.0
2007-03-22 10:40:00,28.25,28.34,28.24,28.31,24800.0,19.668,19.7307,19.6611,19.7098,24800.0
2007-03-22 10:45:00,28.31,28.36,28.29,28.29,10600.0,19.7098,19.7446,19.6959,19.6959,10600.0
2007-03-22 10:50:00,28.3,28.31,28.24,28.3,8600.0,19.7028,19.7098,19.6611,19.7028,8600.0
2007-03-22 10:55:00,28.29,28.36,28.28,28.32,6800.0,19.6959,19.7446,19.6889,19.7168,6800.0
2007-03-22 11:00:00,28.32,28.36,28.27,28.35,25000.0,19.7168,19.7446,19.682,19.7377,25000.0
2007-03-22 11:05:00,28.34,28.39,28.33,28.38,9800.0,19.7307,19.7655,19.7237,19.7585,9800.0
2007-03-22 11:10:00,28.36,28.36,28.35,28.36,4200.0,19.7446,19.7446,19.7377,19.7446,4200.0
2007-03-22 11:15:00,28.35,28.38,28.33,28.35,8200.0,19.7377,19.7585,19.7237,19.7377,8200.0
2007-03-22 11:20:00,28.36,28.43,28.36,28.43,11800.0,19.7446,19.7933,19.7446,19.7933,11800.0
2007-03-22 11:25:00,28.42,28.42,28.39,28.4,11400.0,19.7864,19.7864,19.7655,19.7725,11400.0
2007-03-22 11:30:00,28.42,28.42,28.39,28.4,2600.0,19.7864,19.7864,19.7655,19.7725,2600.0
2007-03-22 11:35:00,28.42,28.43,28.37,28.39,13600.0,19.7864,19.7933,19.7516,19.7655,13600.0
2007-03-22 11:40:00,28.4,28.42,28.39,28.4,2000.0,19.7725,19.7864,19.7655,19.7725,2000.0
2007-03-22 11:45:00,28.39,28.42,28.39,28.41,1800.0,19.7655,19.7864,19.7655,19.7794,1800.0
2007-03-22 11:50:00,28.41,28.41,28.4,28.4,4800.0,19.7794,19.7794,19.7725,19.7725,4800.0
2007-03-22 11:55:00,28.4,28.45,28.4,28.45,8400.0,19.7725,19.8073,19.7725,19.8073,8400.0
2007-03-22 12:00:00,28.45,28.52,28.44,28.52,21800.0,19.8073,19.856,19.8003,19.856,21800.0
2007-03-22 12:05:00,28.51,28.51,28.48,28.49,5200.0,19.849,19.849,19.8282,19.8351,5200.0
2007-03-22 12:10:00,28.49,28.51,28.49,28.49,8200.0,19.8351,19.849,19.8351,19.8351,8200.0
2007-03-22 12:15:00,28.49,28.5,28.48,28.48,1200.0,19.8351,19.8421,19.8282,19.8282,1200.0
2007-03-22 12:20:00,28.47,28.47,28.46,28.46,2000.0,19.8212,19.8212,19.8142,19.8142,2000.0
2007-03-22 12:25:00,28.45,28.46,28.44,28.46,6400.0,19.8073,19.8142,19.8003,19.8142,6400.0
2007-03-22 12:30:00,28.46,28.5,28.46,28.5,2200.0,19.8142,19.8421,19.8142,19.8421,2200.0
2007-03-22 12:35:00,28.5,28.5,28.5,28.5,5200.0,19.8421,19.8421,19.8421,19.8421,5200.0
2007-03-22 12:40:00,28.49,28.49,28.47,28.49,4400.0,19.8351,19.8351,19.8212,19.8351,4400.0
2007-03-22 12:45:00,28.49,28.51,28.49,28.49,1400.0,19.8351,19.849,19.8351,19.8351,1400.0
2007-03-22 12:50:00,28.49,28.49,28.48,28.48,800.0,19.8351,19.8351,19.8282,19.8282,800.0
2007-03-22 12:55:00,28.48,28.49,28.44,28.44,3800.0,19.8282,19.8351,19.8003,19.8003,3800.0
2007-03-22 13:00:00,28.43,28.43,28.43,28.43,3000.0,19.7933,19.7933,19.7933,19.7933,3000.0
2007-03-22 13:05:00,28.42,28.45,28.41,28.43,9000.0,19.7864,19.8073,19.7794,19.7933,9000.0
2007-03-22 13:10:00,28.43,28.43,28.42,28.42,1200.0,19.7933,19.7933,19.7864,19.7864,1200.0
2007-03-22 13:15:00,28.43,28.43,28.43,28.43,2600.0,19.7933,19.7933,19.7933,19.7933,2600.0
2007-03-22 13:20:00,28.43,28.43,28.43,28.43,400.0,19.7933,19.7933,19.7933,19.7933,400.0
2007-03-22 13:25:00,28.42,28.43,28.42,28.43,3400.0,19.7864,19.7933,19.7864,19.7933,3400.0
2007-03-22 13:30:00,28.43,28.45,28.43,28.45,4400.0,19.7933,19.8073,19.7933,19.8073,4400.0
2007-03-22 13:35:00,28.45,28.45,28.42,28.43,3400.0,19.8073,19.8073,19.7864,19.7933,3400.0
2007-03-22 13:40:00,28.43,28.47,28.43,28.47,1800.0,19.7933,19.8212,19.7933,19.8212,1800.0
2007-03-22 13:45:00,28.45,28.46,28.43,28.43,3200.0,19.8073,19.8142,19.7933,19.7933,3200.0
2007-03-22 13:50:00,28.43,28.43,28.43,28.43,800.0,19.7933,19.7933,19.7933,19.7933,800.0
2007-03-22 13:55:00,28.43,28.45,28.42,28.45,4000.0,19.7933,19.8073,19.7864,19.8073,4000.0
2007-03-22 14:00:00,28.46,28.48,28.46,28.48,3800.0,19.8142,19.8282,19.8142,19.8282,3800.0
2007-03-22 14:05:00,28.49,28.49,28.47,28.47,4000.0,19.8351,19.8351,19.8212,19.8212,4000.0
2007-03-22 14:10:00,28.47,28.48,28.47,28.47,1600.0,19.8212,19.8282,19.8212,19.8212,1600.0
2007-03-22 14:15:00,28.47,28.52,28.47,28.5,13200.0,19.8212,19.856,19.8212,19.8421,13200.0
2007-03-22 14:20:00,28.49,28.52,28.49,28.5,11000.0,19.8351,19.856,19.8351,19.8421,11000.0
2007-03-22 14:25:00,28.5,28.53,28.49,28.5,30000.0,19.8421,19.863,19.8351,19.8421,30000.0
2007-03-22 14:30:00,28.5,28.52,28.5,28.5,9600.0,19.8421,19.856,19.8421,19.8421,9600.0
2007-03-22 14:35:00,28.5,28.5,28.48,28.5,15400.0,19.8421,19.8421,19.8282,19.8421,15400.0
2007-03-22 14:40:00,28.5,28.5,28.49,28.49,4800.0,19.8421,19.8421,19.8351,19.8351,4800.0
2007-03-22 14:45:00,28.48,28.5,28.47,28.5,6400.0,19.8282,19.8421,19.8212,19.8421,6400.0
2007-03-22 14:50:00,28.5,28.5,28.46,28.46,8200.0,19.8421,19.8421,19.8142,19.8142,8200.0
2007-03-22 14:55:00,28.45,28.46,28.45,28.46,3600.0,19.8073,19.8142,19.8073,19.8142,3600.0
2007-03-22 15:00:00,28.46,28.48,28.45,28.48,5400.0,19.8142,19.8282,19.8073,19.8282,5400.0
2007-03-22 15:05:00,28.47,28.47,28.42,28.42,9600.0,19.8212,19.8212,19.7864,19.7864,9600.0
2007-03-22 15:10:00,28.42,28.43,28.42,28.43,5400.0,19.7864,19.7933,19.7864,19.7933,5400.0
2007-03-22 15:15:00,28.45,28.46,28.41,28.43,4800.0,19.8073,19.8142,19.7794,19.7933,4800.0
2007-03-22 15:20:00,28.43,28.45,28.4,28.4,7800.0,19.7933,19.8073,19.7725,19.7725,7800.0
2007-03-22 15:25:00,28.41,28.42,28.39,28.41,13200.0,19.7794,19.7864,19.7655,19.7794,13200.0
2007-03-22 15:30:00,28.41,28.45,28.4,28.44,35000.0,19.7794,19.8073,19.7725,19.8003,35000.0
2007-03-22 15:35:00,28.45,28.46,28.43,28.43,25600.0,19.8073,19.8142,19.7933,19.7933,25600.0
2007-03-22 15:40:00,28.45,28.48,28.43,28.45,33400.0,19.8073,19.8282,19.7933,19.8073,33400.0
2007-03-22 15:45:00,28.44,28.47,28.41,28.42,27600.0,19.8003,19.8212,19.7794,19.7864,27600.0
2007-03-22 15:50:00,28.43,28.47,28.41,28.43,34800.0,19.7933,19.8212,19.7794,19.7933,34800.0
2007-03-22 15:55:00,28.42,28.5,28.41,28.5,31200.0,19.7864,19.8421,19.7794,19.8421,31200.0
2007-03-23 09:30:00,28.4,28.4,28.17,28.32,35800.0,19.7725,19.7725,19.6123,19.7168,35800.0
2007-03-23 09:35:00,28.31,28.38,28.27,28.35,31400.0,19.7098,19.7585,19.682,19.7377,31400.0
2007-03-23 09:40:00,28.37,28.37,28.33,28.37,26000.0,19.7516,19.7516,19.7237,19.7516,26000.0
2007-03-23 09:45:00,28.38,28.38,28.33,28.36,31400.0,19.7585,19.7585,19.7237,19.7446,31400.0
2007-03-23 09:50:00,28.36,28.4,28.36,28.37,32400.0,19.7446,19.7725,19.7446,19.7516,32400.0
2007-03-23 09:55:00,28.38,28.4,28.37,28.39,29200.0,19.7585,19.7725,19.7516,19.7655,29200.0
2007-03-23 10:00:00,28.4,28.48,28.36,28.48,61800.0,19.7725,19.8282,19.7446,19.8282,61800.0
2007-03-23 10:05:00,28.47,28.5,28.45,28.49,13400.0,19.8212,19.8421,19.8073,19.8351,13400.0
2007-03-23 10:10:00,28.49,28.5,28.46,28.47,13600.0,19.8351,19.8421,19.8142,19.8212,13600.0
2007-03-23 10:15:00,28.46,28.47,28.43,28.43,7000.0,19.8142,19.8212,19.7933,19.7933,7000.0
2007-03-23 10:20:00,28.44,28.46,28.39,28.46,20000.0,19.8003,19.8142,19.7655,19.8142,20000.0
2007-03-23 10:25:00,28.45,28.46,28.42,28.42,6800.0,19.8073,19.8142,19.7864,19.7864,6800.0
2007-03-23 10:30:00,28.42,28.42,28.4,28.41,3600.0,19.7864,19.7864,19.7725,19.7794,3600.0
2007-03-23 10:35:00,28.41,28.46,28.41,28.43,4800.0,19.7794,19.8142,19.7794,19.7933,4800.0
2007-03-23 10:40:00,28.41,28.43,28.4,28.43,7000.0,19.7794,19.7933,19.7725,19.7933,7000.0
2007-03-23 10:45:00,28.43,28.45,28.4,28.43,16800.0,19.7933,19.8073,19.7725,19.7933,16800.0
2007-03-23 10:50:00,28.43,28.48,28.43,28.48,8000.0,19.7933,19.8282,19.7933,19.8282,8000.0
2007-03-23 10:55:00,28.47,28.49,28.47,28.49,13600.0,19.8212,19.8351,19.8212,19.8351,13600.0
2007-03-23 11:00:00,28.5,28.5,28.48,28.5,12800.0,19.8421,19.8421,19.8282,19.8421,12800.0
2007-03-23 11:05:00,28.49,28.52,28.49,28.52,212400.0,19.8351,19.856,19.8351,19.856,212400.0
2007-03-23 11:10:00,28.5,28.5,28.45,28.5,33400.0,19.8421,19.8421,19.8073,19.8421,33400.0
2007-03-23 11:15:00,28.51,28.55,28.5,28.51,6000.0,19.849,19.8769,19.8421,19.849,6000.0
2007-03-23 11:20:00,28.52,28.53,28.5,28.52,3800.0,19.856,19.863,19.8421,19.856,3800.0
2007-03-23 11:25:00,28.5,28.52,28.5,28.5,14600.0,19.8421,19.856,19.8421,19.8421,14600.0
2007-03-23 11:30:00,28.51,28.52,28.5,28.5,10600.0,19.849,19.856,19.8421,19.8421,10600.0
2007-03-23 11:35:00,28.52,28.53,28.52,28.52,4600.0,19.856,19.863,19.856,19.856,4600.0
2007-03-23 11:40:00,28.53,28.53,28.5,28.5,9200.0,19.863,19.863,19.8421,19.8421,9200.0
2007-03-23 11:45:00,28.5,28.53,28.5,28.53,4000.0,19.8421,19.863,19.8421,19.863,4000.0
2007-03-23 11:50:00,28.52,28.55,28.52,28.54,9800.0,19.856,19.8769,19.856,19.8699,9800.0
2007-03-23 11:55:00,28.55,28.55,28.54,28.54,4000.0,19.8769,19.8769,19.8699,19.8699,4000.0
2007-03-23 12:00:00,28.55,28.55,28.54,28.55,14600.0,19.8769,19.8769,19.8699,19.8769,14600.0
2007-03-23 12:05:00,28.55,28.58,28.55,28.56,29400.0,19.8769,19.8978,19.8769,19.8839,29400.0
2007-03-23 12:10:00,28.56,28.58,28.56,28.58,4800.0,19.8839,19.8978,19.8839,19.8978,4800.0
2007-03-23 12:15:00,28.58,28.58,28.55,28.55,1800.0,19.8978,19.8978,19.8769,19.8769,1800.0
2007-03-23 12:20:00,28.56,28.59,28.55,28.59,7000.0,19.8839,19.9047,19.8769,19.9047,7000.0
2007-03-23 12:25:00,28.59,28.61,28.59,28.59,3600.0,19.9047,19.9187,19.9047,19.9047,3600.0
2007-03-23 12:30:00,28.59,28.59,28.59,28.59,7200.0,19.9047,19.9047,19.9047,19.9047,7200.0
2007-03-23 12:35:00,28.6,28.65,28.59,28.65,10400.0,19.9117,19.9465,19.9047,19.9465,10400.0
2007-03-23 12:40:00,28.65,28.69,28.61,28.63,17800.0,19.9465,19.9744,19.9187,19.9326,17800.0
2007-03-23 12:45:00,28.64,28.67,28.64,28.65,3200.0,19.9396,19.9604,19.9396,19.9465,3200.0
2007-03-23 12:50:00,28.68,28.69,28.67,28.69,10200.0,19.9674,19.9744,19.9604,19.9744,10200.0
2007-03-23 12:55:00,28.69,28.69,28.68,28.69,2200.0,19.9744,19.9744,19.9674,19.9744,2200.0
2007-03-23 13:00:00,28.69,28.72,28.68,28.72,14200.0,19.9744,19.9953,19.9674,19.9953,14200.0
2007-03-23 13:05:00,28.72,28.74,28.71,28.74,56600.0,19.9953,20.0092,19.9883,20.0092,56600.0
2007-03-23 13:10:00,28.72,28.76,28.72,28.75,43800.0,19.9953,20.0231,19.9953,20.0161,43800.0
2007-03-23 13:15:00,28.75,28.84,28.75,28.84,34000.0,20.0161,20.0788,20.0161,20.0788,34000.0
2007-03-23 13:20:00,28.83,28.87,28.82,28.86,31800.0,20.0718,20.0997,20.0649,20.0927,31800.0
2007-03-23 13:25:00,28.86,28.89,28.86,28.88,11600.0,20.0927,20.1136,20.0927,20.1066,11600.0
2007-03-23 13:30:00,28.88,28.91,28.88,28.89,33400.0,20.1066,20.1275,20.1066,20.1136,33400.0
2007-03-23 13:35:00,28.89,28.9,28.85,28.85,32200.0,20.1136,20.1206,20.0858,20.0858,32200.0
2007-03-23 13:40:00,28.85,28.86,28.85,28.85,6200.0,20.0858,20.0927,20.0858,20.0858,6200.0
2007-03-23 13:45:00,28.85,28.86,28.8,28.8,12000.0,20.0858,20.0927,20.0509,20.0509,12000.0
2007-03-23 13:50:00,28.79,28.79,28.75,28.75,3000.0,20.044,20.044,20.0161,20.0161,3000.0
2007-03-23 13:55:00,28.75,28.78,28.75,28.77,6200.0,20.0161,20.037,20.0161,20.0301,6200.0
2007-03-23 14:00:00,28.76,28.78,28.75,28.75,7600.0,20.0231,20.037,20.0161,20.0161,7600.0
2007-03-23 14:05:00,28.75,28.77,28.75,28.76,3800.0,20.0161,20.0301,20.0161,20.0231,3800.0
2007-03-23 14:10:00,28.75,28.77,28.75,28.75,3200.0,20.0161,20.0301,20.0161,20.0161,3200.0
2007-03-23 14:15:00,28.75,28.75,28.73,28.73,7400.0,20.0161,20.0161,20.0022,20.0022,7400.0
2007-03-23 14:20:00,28.73,28.76,28.73,28.74,10800.0,20.0022,20.0231,20.0022,20.0092,10800.0
2007-03-23 14:25:00,28.74,28.74,28.73,28.73,2400.0,20.0092,20.0092,20.0022,20.0022,2400.0
2007-03-23 14:30:00,28.73,28.75,28.73,28.74,11800.0,20.0022,20.0161,20.0022,20.0092,11800.0
2007-03-23 14:35:00,28.74,28.78,28.73,28.78,10600.0,20.0092,20.037,20.0022,20.037,10600.0
2007-03-23 14:40:00,28.78,28.82,28.78,28.79,12000.0,20.037,20.0649,20.037,20.044,12000.0
2007-03-23 14:45:00,28.79,28.8,28.75,28.75,58600.0,20.044,20.0509,20.0161,20.0161,58600.0
2007-03-23 14:50:00,28.75,28.77,28.74,28.77,107800.0,20.0161,20.0301,20.0092,20.0301,107800.0
2007-03-23 14:55:00,28.77,28.78,28.75,28.76,41800.0,20.0301,20.037,20.0161,20.0231,41800.0
2007-03-23 15:00:00,28.77,28.79,28.74,28.79,100200.0,20.0301,20.044,20.0092,20.044,100200.0
2007-03-23 15:05:00,28.79,28.8,28.79,28.8,15400.0,20.044,20.0509,20.044,20.0509,15400.0
2007-03-23 15:10:00,28.8,28.81,28.78,28.8,10800.0,20.0509,20.0579,20.037,20.0509,10800.0
2007-03-23 15:15:00,28.8,28.8,28.79,28.8,20200.0,20.0509,20.0509,20.044,20.0509,20200.0
2007-03-23 15:20:00,28.8,28.8,28.77,28.77,15400.0,20.0509,20.0509,20.0301,20.0301,15400.0
2007-03-23 15:25:00,28.78,28.78,28.76,28.77,9600.0,20.037,20.037,20.0231,20.0301,9600.0
2007-03-23 15:30:00,28.77,28.77,28.75,28.75,17600.0,20.0301,20.0301,20.0161,20.0161,17600.0
2007-03-23 15:35:00,28.75,28.75,28.73,28.73,12800.0,20.0161,20.0161,20.0022,20.0022,12800.0
2007-03-23 15:40:00,28.73,28.75,28.73,28.75,28800.0,20.0022,20.0161,20.0022,20.0161,28800.0
2007-03-23 15:45:00,28.75,28.77,28.75,28.76,35200.0,20.0161,20.0301,20.0161,20.0231,35200.0
2007-03-23 15:50:00,28.77,28.78,28.75,28.75,15400.0,20.0301,20.037,20.0161,20.0161,15400.0
2007-03-23 15:55:00,28.75,28.78,28.75,28.78,29800.0,20.0161,20.037,20.0161,20.037,29800.0
2007-03-26 09:30:00,28.85,28.88,28.75,28.75,17800.0,20.0858,20.1066,20.0161,20.0161,17800.0
2007-03-26 09:35:00,28.75,28.88,28.75,28.86,9200.0,20.0161,20.1066,20.0161,20.0927,9200.0
2007-03-26 09:40:00,28.85,28.89,28.83,28.87,15600.0,20.0858,20.1136,20.0718,20.0997,15600.0
2007-03-26 09:45:00,28.87,28.93,28.87,28.89,15200.0,20.0997,20.1415,20.0997,20.1136,15200.0
2007-03-26 09:50:00,28.89,28.92,28.86,28.89,13000.0,20.1136,20.1345,20.0927,20.1136,13000.0
2007-03-26 09:55:00,28.91,28.95,28.91,28.93,11000.0,20.1275,20.1554,20.1275,20.1415,11000.0
2007-03-26 10:00:00,28.93,28.95,28.88,28.95,48000.0,20.1415,20.1554,20.1066,20.1554,48000.0
2007-03-26 10:05:00,28.93,28.94,28.77,28.9,53200.0,20.1415,20.1484,20.0301,20.1206,53200.0
2007-03-26 10:10:00,28.89,28.93,28.87,28.93,43400.0,20.1136,20.1415,20.0997,20.1415,43400.0
2007-03-26 10:15:00,28.93,28.95,28.9,28.95,15800.0,20.1415,20.1554,20.1206,20.1554,15800.0
2007-03-26 10:20:00,28.95,29.0,28.95,28.97,45600.0,20.1554,20.1902,20.1554,20.1693,45600.0
2007-03-26 10:25:00,28.98,28.99,28.93,28.97,22400.0,20.1763,20.1832,20.1415,20.1693,22400.0
2007-03-26 10:30:00,28.98,29.0,28.95,28.96,11400.0,20.1763,20.1902,20.1554,20.1623,11400.0
2007-03-26 10:35:00,28.97,28.97,28.93,28.94,6000.0,20.1693,20.1693,20.1415,20.1484,6000.0
2007-03-26 10:40:00,28.95,28.98,28.93,28.94,6400.0,20.1554,20.1763,20.1415,20.1484,6400.0
2007-03-26 10:45:00,28.94,28.94,28.91,28.94,8000.0,20.1484,20.1484,20.1275,20.1484,8000.0
2007-03-26 10:50:00,28.95,29.03,28.95,29.0,28600.0,20.1554,20.2111,20.1554,20.1902,28600.0
2007-03-26 10:55:00,29.0,29.05,28.97,29.05,11200.0,20.1902,20.225,20.1693,20.225,11200.0
2007-03-26 11:00:00,29.03,29.04,28.93,28.97,16600.0,20.2111,20.218,20.1415,20.1693,16600.0
2007-03-26 11:05:00,28.97,29.02,28.96,29.02,18000.0,20.1693,20.2041,20.1623,20.2041,18000.0
2007-03-26 11:10:00,29.02,29.03,28.98,29.0,26800.0,20.2041,20.2111,20.1763,20.1902,26800.0
2007-03-26 11:15:00,29.0,29.0,28.97,28.98,23600.0,20.1902,20.1902,20.1693,20.1763,23600.0
2007-03-26 11:20:00,28.98,29.0,28.93,28.93,8800.0,20.1763,20.1902,20.1415,20.1415,8800.0
2007-03-26 11:25:00,28.92,28.92,28.88,28.88,14200.0,20.1345,20.1345,20.1066,20.1066,14200.0
2007-03-26 11:30:00,28.89,28.91,28.88,28.88,14400.0,20.1136,20.1275,20.1066,20.1066,14400.0
2007-03-26 11:35:00,28.89,28.98,28.88,28.98,8800.0,20.1136,20.1763,20.1066,20.1763,8800.0
2007-03-26 11:40:00,28.97,29.0,28.97,28.99,8400.0,20.1693,20.1902,20.1693,20.1832,8400.0
2007-03-26 11:45:00,29.02,29.06,29.0,29.04,22400.0,20.2041,20.232,20.1902,20.218,22400.0
2007-03-26 11:50:00,29.03,29.03,29.0,29.0,6400.0,20.2111,20.2111,20.1902,20.1902,6400.0
2007-03-26 11:55:00,29.03,29.05,29.0,29.03,34200.0,20.2111,20.225,20.1902,20.2111,34200.0
2007-03-26 12:00:00,29.04,29.08,29.04,29.07,18800.0,20.218,20.2459,20.218,20.2389,18800.0
2007-03-26 12:05:00,29.08,29.1,29.05,29.08,19600.0,20.2459,20.2598,20.225,20.2459,19600.0
2007-03-26 12:10:00,29.07,29.1,29.04,29.07,34200.0,20.2389,20.2598,20.218,20.2389,34200.0
2007-03-26 12:15:00,29.07,29.13,29.07,29.11,22000.0,20.2389,20.2807,20.2389,20.2668,22000.0
2007-03-26 12:20:00,29.12,29.14,29.1,29.14,33200.0,20.2737,20.2877,20.2598,20.2877,33200.0
2007-03-26 12:25:00,29.14,29.15,29.12,29.13,13600.0,20.2877,20.2946,20.2737,20.2807,13600.0
2007-03-26 12:30:00,29.13,29.16,29.11,29.16,24800.0,20.2807,20.3016,20.2668,20.3016,24800.0
2007-03-26 12:35:00,29.16,29.2,29.14,29.15,14600.0,20.3016,20.3294,20.2877,20.2946,14600.0
2007-03-26 12:40:00,29.14,29.17,29.14,29.15,7400.0,20.2877,20.3085,20.2877,20.2946,7400.0
2007-03-26 12:45:00,29.17,29.19,29.15,29.16,10200.0,20.3085,20.3225,20.2946,20.3016,10200.0
2007-03-26 12:50:00,29.16,29.2,29.14,29.15,15600.0,20.3016,20.3294,20.2877,20.2946,15600.0
2007-03-26 12:55:00,29.15,29.17,29.15,29.16,6800.0,20.2946,20.3085,20.2946,20.3016,6800.0
2007-03-26 13:00:00,29.16,29.18,29.15,29.17,11000.0,20.3016,20.3155,20.2946,20.3085,11000.0
2007-03-26 13:05:00,29.17,29.2,29.17,29.17,14200.0,20.3085,20.3294,20.3085,20.3085,14200.0
2007-03-26 13:10:00,29.18,29.21,29.18,29.21,11000.0,20.3155,20.3364,20.3155,20.3364,11000.0
2007-03-26 13:15:00,29.2,29.2,29.15,29.15,10800.0,20.3294,20.3294,20.2946,20.2946,10800.0
2007-03-26 13:20:00,29.15,29.19,29.14,29.19,9600.0,20.2946,20.3225,20.2877,20.3225,9600.0
2007-03-26 13:25:00,29.18,29.18,29.14,29.15,27400.0,20.3155,20.3155,20.2877,20.2946,27400.0
2007-03-26 13:30:00,29.14,29.18,29.14,29.15,17200.0,20.2877,20.3155,20.2877,20.2946,17200.0
2007-03-26 13:35:00,29.15,29.17,29.15,29.16,9400.0,20.2946,20.3085,20.2946,20.3016,9400.0
2007-03-26 13:40:00,29.16,29.23,29.15,29.23,22400.0,20.3016,20.3503,20.2946,20.3503,22400.0
2007-03-26 13:45:00,29.22,29.22,29.18,29.18,19000.0,20.3434,20.3434,20.3155,20.3155,19000.0
2007-03-26 13:50:00,29.18,29.22,29.18,29.21,21200.0,20.3155,20.3434,20.3155,20.3364,21200.0
2007-03-26 13:55:00,29.22,29.24,29.2,29.24,13600.0,20.3434,20.3573,20.3294,20.3573,13600.0
2007-03-26 14:00:00,29.24,29.25,29.24,29.24,39000.0,20.3573,20.3642,20.3573,20.3573,39000.0
2007-03-26 14:05:00,29.25,29.25,29.2,29.2,14200.0,20.3642,20.3642,20.3294,20.3294,14200.0
2007-03-26 14:10:00,29.21,29.25,29.21,29.24,11000.0,20.3364,20.3642,20.3364,20.3573,11000.0
2007-03-26 14:15:00,29.24,29.25,29.22,29.24,13000.0,20.3573,20.3642,20.3434,20.3573,13000.0
2007-03-26 14:20:00,29.25,29.25,29.22,29.22,13000.0,20.3642,20.3642,20.3434,20.3434,13000.0
2007-03-26 14:25:00,29.22,29.24,29.22,29.24,13600.0,20.3434,20.3573,20.3434,20.3573,13600.0
2007-03-26 14:30:00,29.24,29.25,29.24,29.25,14200.0,20.3573,20.3642,20.3573,20.3642,14200.0
2007-03-26 14:35:00,29.25,29.25,29.23,29.24,18800.0,20.3642,20.3642,20.3503,20.3573,18800.0
2007-03-26 14:40:00,29.24,29.25,29.21,29.21,21000.0,20.3573,20.3642,20.3364,20.3364,21000.0
2007-03-26 14:45:00,29.21,29.21,29.19,29.21,12800.0,20.3364,20.3364,20.3225,20.3364,12800.0
2007-03-26 14:50:00,29.2,29.22,29.2,29.21,21600.0,20.3294,20.3434,20.3294,20.3364,21600.0
2007-03-26 14:55:00,29.22,29.24,29.21,29.24,23200.0,20.3434,20.3573,20.3364,20.3573,23200.0
2007-03-26 15:00:00,29.25,29.25,29.24,29.25,20000.0,20.3642,20.3642,20.3573,20.3642,20000.0
2007-03-26 15:05:00,29.24,29.25,29.22,29.23,18800.0,20.3573,20.3642,20.3434,20.3503,18800.0
2007-03-26 15:10:00,29.24,29.25,29.22,29.22,26000.0,20.3573,20.3642,20.3434,20.3434,26000.0
2007-03-26 15:15:00,29.23,29.27,29.22,29.26,27000.0,20.3503,20.3782,20.3434,20.3712,27000.0
2007-03-26 15:20:00,29.26,29.26,29.2,29.23,39200.0,20.3712,20.3712,20.3294,20.3503,39200.0
2007-03-26 15:25:00,29.22,29.24,29.21,29.23,39600.0,20.3434,20.3573,20.3364,20.3503,39600.0
2007-03-26 15:30:00,29.23,29.25,29.22,29.24,50200.0,20.3503,20.3642,20.3434,20.3573,50200.0
2007-03-26 15:35:00,29.24,29.25,29.23,29.25,34000.0,20.3573,20.3642,20.3503,20.3642,34000.0
2007-03-26 15:40:00,29.25,29.29,29.25,29.27,58200.0,20.3642,20.3921,20.3642,20.3782,58200.0
2007-03-26 15:45:00,29.27,29.29,29.27,29.29,36400.0,20.3782,20.3921,20.3782,20.3921,36400.0
2007-03-26 15:50:00,29.29,29.32,29.24,29.27,76000.0,20.3921,20.413,20.3573,20.3782,76000.0
2007-03-26 15:55:00,29.27,29.31,29.25,29.3,42800.0,20.3782,20.406,20.3642,20.3991,42800.0
2007-03-27 09:30:00,29.25,29.25,29.2,29.2,37000.0,20.3642,20.3642,20.3294,20.3294,37000.0
2007-03-27 09:35:00,29.2,29.23,29.14,29.21,29400.0,20.3294,20.3503,20.2877,20.3364,29400.0
2007-03-27 09:40:00,29.21,29.26,29.15,29.17,15200.0,20.3364,20.3712,20.2946,20.3085,15200.0
2007-03-27 09:45:00,29.17,29.25,29.17,29.25,15200.0,20.3085,20.3642,20.3085,20.3642,15200.0
2007-03-27 09:50:00,29.25,29.25,29.19,29.19,22000.0,20.3642,20.3642,20.3225,20.3225,22000.0
2007-03-27 09:55:00,29.18,29.18,29.15,29.17,23200.0,20.3155,20.3155,20.2946,20.3085,23200.0
2007-03-27 10:00:00,29.16,29.27,29.13,29.27,53800.0,20.3016,20.3782,20.2807,20.3782,53800.0
2007-03-27 10:05:00,29.25,29.27,29.21,29.23,37600.0,20.3642,20.3782,20.3364,20.3503,37600.0
2007-03-27 10:10:00,29.22,29.25,29.13,29.15,33000.0,20.3434,20.3642,20.2807,20.2946,33000.0
2007-03-27 10:15:00,29.16,29.18,29.13,29.13,14200.0,20.3016,20.3155,20.2807,20.2807,14200.0
2007-03-27 10:20:00,29.13,29.23,29.1,29.22,41200.0,20.2807,20.3503,20.2598,20.3434,41200.0
2007-03-27 10:25:00,29.22,29.22,29.12,29.12,13400.0,20.3434,20.3434,20.2737,20.2737,13400.0
2007-03-27 10:30:00,29.11,29.13,28.99,29.08,30600.0,20.2668,20.2807,20.1832,20.2459,30600.0
2007-03-27 10:35:00,29.07,29.09,29.02,29.02,12200.0,20.2389,20.2528,20.2041,20.2041,12200.0
2007-03-27 10:40:00,29.0,29.02,28.97,28.97,11200.0,20.1902,20.2041,20.1693,20.1693,11200.0
2007-03-27 10:45:00,28.97,28.98,28.92,28.94,8800.0,20.1693,20.1763,20.1345,20.1484,8800.0
2007-03-27 10:50:00,28.95,29.05,28.95,29.05,12600.0,20.1554,20.225,20.1554,20.225,12600.0
2007-03-27 10:55:00,29.04,29.11,29.04,29.1,28200.0,20.218,20.2668,20.218,20.2598,28200.0
2007-03-27 11:00:00,29.1,29.11,29.09,29.09,11200.0,20.2598,20.2668,20.2528,20.2528,11200.0
2007-03-27 11:05:00,29.08,29.11,29.07,29.1,12200.0,20.2459,20.2668,20.2389,20.2598,12200.0
2007-03-27 11:10:00,29.09,29.16,29.09,29.16,12000.0,20.2528,20.3016,20.2528,20.3016,12000.0
2007-03-27 11:15:00,29.15,29.27,29.14,29.23,18600.0,20.2946,20.3782,20.2877,20.3503,18600.0
2007-03-27 11:20:00,29.25,29.25,29.13,29.13,10200.0,20.3642,20.3642,20.2807,20.2807,10200.0
2007-03-27 11:25:00,29.12,29.12,29.04,29.04,8200.0,20.2737,20.2737,20.218,20.218,8200.0
2007-03-27 11:30:00,29.02,29.04,28.99,29.02,6800.0,20.2041,20.218,20.1832,20.2041,6800.0
2007-03-27 11:35:00,29.04,29.07,29.04,29.05,5400.0,20.218,20.2389,20.218,20.225,5400.0
2007-03-27 11:40:00,29.05,29.05,29.0,29.04,7600.0,20.225,20.225,20.1902,20.218,7600.0
2007-03-27 11:45:00,29.04,29.05,29.01,29.01,6800.0,20.218,20.225,20.1972,20.1972,6800.0
2007-03-27 11:50:00,29.02,29.02,28.98,29.0,8600.0,20.2041,20.2041,20.1763,20.1902,8600.0
2007-03-27 11:55:00,29.0,29.02,28.98,28.98,4000.0,20.1902,20.2041,20.1763,20.1763,4000.0
2007-03-27 12:00:00,28.99,28.99,28.97,28.98,13000.0,20.1832,20.1832,20.1693,20.1763,13000.0
2007-03-27 12:05:00,28.99,29.03,28.98,29.03,7200.0,20.1832,20.2111,20.1763,20.2111,7200.0
2007-03-27 12:10:00,29.01,29.03,29.0,29.01,4800.0,20.1972,20.2111,20.1902,20.1972,4800.0
2007-03-27 12:15:00,29.01,29.02,29.01,29.02,5600.0,20.1972,20.2041,20.1972,20.2041,5600.0
2007-03-27 12:20:00,29.01,29.02,28.97,28.98,9200.0,20.1972,20.2041,20.1693,20.1763,9200.0
2007-03-27 12:25:00,28.97,28.98,28.95,28.95,9800.0,20.1693,20.1763,20.1554,20.1554,9800.0
2007-03-27 12:30:00,28.94,28.94,28.93,28.94,13600.0,20.1484,20.1484,20.1415,20.1484,13600.0
2007-03-27 12:35:00,28.94,28.95,28.92,28.92,18600.0,20.1484,20.1554,20.1345,20.1345,18600.0
2007-03-27 12:40:00,28.92,28.92,28.86,28.9,16200.0,20.1345,20.1345,20.0927,20.1206,16200.0
2007-03-27 12:45:00,28.9,28.93,28.9,28.92,11800.0,20.1206,20.1415,20.1206,20.1345,11800.0
2007-03-27 12:50:00,28.91,28.93,28.91,28.93,4600.0,20.1275,20.1415,20.1275,20.1415,4600.0
2007-03-27 12:55:00,28.93,28.93,28.91,28.93,17400.0,20.1415,20.1415,20.1275,20.1415,17400.0
2007-03-27 13:00:00,28.93,28.95,28.92,28.94,7600.0,20.1415,20.1554,20.1345,20.1484,7600.0
2007-03-27 13:05:00,28.95,29.0,28.95,28.99,19200.0,20.1554,20.1902,20.1554,20.1832,19200.0
2007-03-27 13:10:00,29.0,29.06,29.0,29.05,14000.0,20.1902,20.232,20.1902,20.225,14000.0
2007-03-27 13:15:00,29.03,29.03,29.02,29.03,2200.0,20.2111,20.2111,20.2041,20.2111,2200.0
2007-03-27 13:20:00,29.04,29.04,29.04,29.04,1400.0,20.218,20.218,20.218,20.218,1400.0
2007-03-27 13:25:00,29.04,29.06,29.03,29.05,6400.0,20.218,20.232,20.2111,20.225,6400.0
2007-03-27 13:30:00,29.04,29.06,29.02,29.05,8200.0,20.218,20.232,20.2041,20.225,8200.0
2007-03-27 13:35:00,29.05,29.06,29.05,29.06,3200.0,20.225,20.232,20.225,20.232,3200.0
2007-03-27 13:40:00,29.07,29.07,29.06,29.06,2800.0,20.2389,20.2389,20.232,20.232,2800.0
2007-03-27 13:45:00,29.06,29.07,29.06,29.07,3200.0,20.232,20.2389,20.232,20.2389,3200.0
2007-03-27 13:50:00,29.06,29.06,29.03,29.05,4000.0,20.232,20.232,20.2111,20.225,4000.0
2007-03-27 13:55:00,29.05,29.05,29.03,29.03,2400.0,20.225,20.225,20.2111,20.2111,2400.0
2007-03-27 14:00:00,29.03,29.06,29.03,29.04,12800.0,20.2111,20.232,20.2111,20.218,12800.0
2007-03-27 14:05:00,29.05,29.08,29.04,29.05,7200.0,20.225,20.2459,20.218,20.225,7200.0
2007-03-27 14:10:00,29.06,29.08,29.06,29.08,3200.0,20.232,20.2459,20.232,20.2459,3200.0
2007-03-27 14:15:00,29.08,29.08,29.06,29.06,5000.0,20.2459,20.2459,20.232,20.232,5000.0
2007-03-27 14:20:00,29.07,29.07,29.07,29.07,5800.0,20.2389,20.2389,20.2389,20.2389,5800.0
2007-03-27 14:25:00,29.05,29.09,29.05,29.05,13400.0,20.225,20.2528,20.225,20.225,13400.0
2007-03-27 14:30:00,29.05,29.06,29.03,29.06,10000.0,20.225,20.232,20.2111,20.232,10000.0
2007-03-27 14:35:00,29.06,29.07,29.05,29.07,7400.0,20.232,20.2389,20.225,20.2389,7400.0
2007-03-27 14:40:00,29.06,29.07,29.05,29.05,3800.0,20.232,20.2389,20.225,20.225,3800.0
2007-03-27 14:45:00,29.06,29.06,29.03,29.03,16400.0,20.232,20.232,20.2111,20.2111,16400.0
2007-03-27 14:50:00,29.03,29.09,29.03,29.09,28600.0,20.2111,20.2528,20.2111,20.2528,28600.0
2007-03-27 14:55:00,29.08,29.08,29.05,29.06,10600.0,20.2459,20.2459,20.225,20.232,10600.0
2007-03-27 15:00:00,29.06,29.06,29.05,29.05,11400.0,20.232,20.232,20.225,20.225,11400.0
2007-03-27 15:05:00,29.06,29.09,29.06,29.08,23200.0,20.232,20.2528,20.232,20.2459,23200.0
2007-03-27 15:10:00,29.08,29.11,29.05,29.07,12000.0,20.2459,20.2668,20.225,20.2389,12000.0
2007-03-27 15:15:00,29.06,29.06,29.05,29.06,8200.0,20.232,20.232,20.225,20.232,8200.0
2007-03-27 15:20:00,29.05,29.06,29.0,29.0,18800.0,20.225,20.232,20.1902,20.1902,18800.0
2007-03-27 15:25:00,29.01,29.02,28.99,29.0,13600.0,20.1972,20.2041,20.1832,20.1902,13600.0
2007-03-27 15:30:00,28.99,29.04,28.99,29.03,17200.0,20.1832,20.218,20.1832,20.2111,17200.0
2007-03-27 15:35:00,29.04,29.07,29.02,29.03,34000.0,20.218,20.2389,20.2041,20.2111,34000.0
2007-03-27 15:40:00,29.03,29.04,29.02,29.03,13800.0,20.2111,20.218,20.2041,20.2111,13800.0
2007-03-27 15:45:00,29.03,29.04,28.99,28.99,13800.0,20.2111,20.218,20.1832,20.1832,13800.0
2007-03-27 15:50:00,28.99,29.03,28.99,29.0,17800.0,20.1832,20.2111,20.1832,20.1902,17800.0
2007-03-27 15:55:00,29.0,29.02,28.93,29.0,31800.0,20.1902,20.2041,20.1415,20.1902,31800.0
2007-03-28 09:30:00,28.91,28.99,28.89,28.99,19800.0,20.1275,20.1832,20.1136,20.1832,19800.0
2007-03-28 09:35:00,28.98,29.0,28.93,29.0,16000.0,20.1763,20.1902,20.1415,20.1902,16000.0
2007-03-28 09:40:00,29.0,29.04,29.0,29.04,18000.0,20.1902,20.218,20.1902,20.218,18000.0
2007-03-28 09:45:00,29.03,29.08,29.02,29.08,18600.0,20.2111,20.2459,20.2041,20.2459,18600.0
2007-03-28 09:50:00,29.07,29.09,28.99,29.07,30200.0,20.2389,20.2528,20.1832,20.2389,30200.0
2007-03-28 09:55:00,29.07,29.07,29.03,29.05,10200.0,20.2389,20.2389,20.2111,20.225,10200.0
2007-03-28 10:00:00,29.05,29.09,29.05,29.06,11600.0,20.225,20.2528,20.225,20.232,11600.0
2007-03-28 10:05:00,29.07,29.15,29.07,29.15,7800.0,20.2389,20.2946,20.2389,20.2946,7800.0
2007-03-28 10:10:00,29.15,29.15,29.1,29.11,14400.0,20.2946,20.2946,20.2598,20.2668,14400.0
2007-03-28 10:15:00,29.1,29.13,29.1,29.11,6200.0,20.2598,20.2807,20.2598,20.2668,6200.0
2007-03-28 10:20:00,29.11,29.13,29.11,29.12,3200.0,20.2668,20.2807,20.2668,20.2737,3200.0
2007-03-28 10:25:00,29.11,29.13,29.1,29.13,8200.0,20.2668,20.2807,20.2598,20.2807,8200.0
2007-03-28 10:30:00,29.11,29.11,29.05,29.05,27200.0,20.2668,20.2668,20.225,20.225,27200.0
2007-03-28 10:35:00,29.03,29.08,28.99,29.08,36000.0,20.2111,20.2459,20.1832,20.2459,36000.0
2007-03-28 10:40:00,29.08,29.08,29.03,29.07,21600.0,20.2459,20.2459,20.2111,20.2389,21600.0
2007-03-28 10:45:00,29.07,29.07,29.03,29.06,31000.0,20.2389,20.2389,20.2111,20.232,31000.0
2007-03-28 10:50:00,29.07,29.09,29.05,29.07,18400.0,20.2389,20.2528,20.225,20.2389,18400.0
2007-03-28 10:55:00,29.09,29.14,29.08,29.11,33000.0,20.2528,20.2877,20.2459,20.2668,33000.0
2007-03-28 11:00:00,29.09,29.14,29.06,29.14,36200.0,20.2528,20.2877,20.232,20.2877,36200.0
2007-03-28 11:05:00,29.14,29.23,29.14,29.21,17400.0,20.2877,20.3503,20.2877,20.3364,17400.0
2007-03-28 11:10:00,29.23,29.23,29.18,29.19,10800.0,20.3503,20.3503,20.3155,20.3225,10800.0
2007-03-28 11:15:00,29.18,29.26,29.18,29.25,20000.0,20.3155,20.3712,20.3155,20.3642,20000.0
2007-03-28 11:20:00,29.25,29.25,29.18,29.22,8800.0,20.3642,20.3642,20.3155,20.3434,8800.0
2007-03-28 11:25:00,29.23,29.24,29.18,29.18,17000.0,20.3503,20.3573,20.3155,20.3155,17000.0
2007-03-28 11:30:00,29.18,29.18,29.13,29.15,27600.0,20.3155,20.3155,20.2807,20.2946,27600.0
2007-03-28 11:35:00,29.15,29.15,29.13,29.14,8400.0,20.2946,20.2946,20.2807,20.2877,8400.0
2007-03-28 11:40:00,29.15,29.18,29.15,29.18,4600.0,20.2946,20.3155,20.2946,20.3155,4600.0
2007-03-28 11:45:00,29.19,29.24,29.19,29.24,6800.0,20.3225,20.3573,20.3225,20.3573,6800.0
2007-03-28 11:50:00,29.24,29.27,29.23,29.26,23600.0,20.3573,20.3782,20.3503,20.3712,23600.0
2007-03-28 11:55:00,29.26,29.29,29.24,29.28,5800.0,20.3712,20.3921,20.3573,20.3851,5800.0
2007-03-28 12:00:00,29.28,29.28,29.25,29.28,9600.0,20.3851,20.3851,20.3642,20.3851,9600.0
2007-03-28 12:05:00,29.28,29.31,29.28,29.3,17400.0,20.3851,20.406,20.3851,20.3991,17400.0
2007-03-28 12:10:00,29.3,29.31,29.28,29.31,3000.0,20.3991,20.406,20.3851,20.406,3000.0
2007-03-28 12:15:00,29.31,29.46,29.31,29.46,49000.0,20.406,20.5104,20.406,20.5104,49000.0
2007-03-28 12:20:00,29.47,29.49,29.43,29.48,46000.0,20.5174,20.5313,20.4896,20.5244,46000.0
2007-03-28 12:25:00,29.49,29.55,29.47,29.47,32800.0,20.5313,20.5731,20.5174,20.5174,32800.0
2007-03-28 12:30:00,29.47,29.5,29.45,29.5,20000.0,20.5174,20.5383,20.5035,20.5383,20000.0
2007-03-28 12:35:00,29.49,29.51,29.49,29.51,10800.0,20.5313,20.5453,20.5313,20.5453,10800.0
2007-03-28 12:40:00,29.5,29.52,29.5,29.5,8800.0,20.5383,20.5522,20.5383,20.5383,8800.0
2007-03-28 12:45:00,29.5,29.53,29.5,29.51,7200.0,20.5383,20.5592,20.5383,20.5453,7200.0
2007-03-28 12:50:00,29.51,29.53,29.49,29.49,14200.0,20.5453,20.5592,20.5313,20.5313,14200.0
2007-03-28 12:55:00,29.49,29.49,29.48,29.48,6600.0,20.5313,20.5313,20.5244,20.5244,6600.0
2007-03-28 13:00:00,29.48,29.48,29.43,29.43,6600.0,20.5244,20.5244,20.4896,20.4896,6600.0
2007-03-28 13:05:00,29.43,29.45,29.43,29.44,6800.0,20.4896,20.5035,20.4896,20.4965,6800.0
2007-03-28 13:10:00,29.44,29.44,29.4,29.4,5400.0,20.4965,20.4965,20.4687,20.4687,5400.0
2007-03-28 13:15:00,29.41,29.41,29.4,29.4,11000.0,20.4756,20.4756,20.4687,20.4687,11000.0
2007-03-28 13:20:00,29.41,29.42,29.38,29.39,15000.0,20.4756,20.4826,20.4548,20.4617,15000.0
2007-03-28 13:25:00,29.38,29.39,29.38,29.39,3200.0,20.4548,20.4617,20.4548,20.4617,3200.0
2007-03-28 13:30:00,29.39,29.41,29.38,29.41,4400.0,20.4617,20.4756,20.4548,20.4756,4400.0
2007-03-28 13:35:00,29.41,29.41,29.38,29.38,2800.0,20.4756,20.4756,20.4548,20.4548,2800.0
2007-03-28 13:40:00,29.4,29.4,29.38,29.39,4600.0,20.4687,20.4687,20.4548,20.4617,4600.0
2007-03-28 13:45:00,29.4,29.4,29.38,29.39,8400.0,20.4687,20.4687,20.4548,20.4617,8400.0
2007-03-28 13:50:00,29.38,29.39,29.38,29.38,7800.0,20.4548,20.4617,20.4548,20.4548,7800.0
2007-03-28 13:55:00,29.38,29.42,29.38,29.39,10400.0,20.4548,20.4826,20.4548,20.4617,10400.0
2007-03-28 14:00:00,29.42,29.42,29.38,29.38,3000.0,20.4826,20.4826,20.4548,20.4548,3000.0
2007-03-28 14:05:00,29.38,29.38,29.36,29.37,20000.0,20.4548,20.4548,20.4408,20.4478,20000.0
2007-03-28 14:10:00,29.37,29.39,29.36,29.38,28200.0,20.4478,20.4617,20.4408,20.4548,28200.0
2007-03-28 14:15:00,29.38,29.4,29.36,29.39,34400.0,20.4548,20.4687,20.4408,20.4617,34400.0
2007-03-28 14:20:00,29.39,29.41,29.36,29.41,13800.0,20.4617,20.4756,20.4408,20.4756,13800.0
2007-03-28 14:25:00,29.41,29.41,29.38,29.39,8200.0,20.4756,20.4756,20.4548,20.4617,8200.0
2007-03-28 14:30:00,29.39,29.4,29.35,29.38,7400.0,20.4617,20.4687,20.4339,20.4548,7400.0
2007-03-28 14:35:00,29.38,29.4,29.38,29.4,4600.0,20.4548,20.4687,20.4548,20.4687,4600.0
2007-03-28 14:40:00,29.39,29.39,29.35,29.38,37000.0,20.4617,20.4617,20.4339,20.4548,37000.0
2007-03-28 14:45:00,29.38,29.39,29.36,29.39,17600.0,20.4548,20.4617,20.4408,20.4617,17600.0
2007-03-28 14:50:00,29.39,29.39,29.36,29.36,10600.0,20.4617,20.4617,20.4408,20.4408,10600.0
2007-03-28 14:55:00,29.37,29.38,29.35,29.36,12400.0,20.4478,20.4548,20.4339,20.4408,12400.0
2007-03-28 15:00:00,29.35,29.38,29.34,29.36,9600.0,20.4339,20.4548,20.4269,20.4408,9600.0
2007-03-28 15:05:00,29.36,29.36,29.3,29.32,13800.0,20.4408,20.4408,20.3991,20.413,13800.0
2007-03-28 15:10:00,29.32,29.33,29.29,29.3,45600.0,20.413,20.4199,20.3921,20.3991,45600.0
2007-03-28 15:15:00,29.29,29.31,29.27,29.3,14600.0,20.3921,20.406,20.3782,20.3991,14600.0
2007-03-28 15:20:00,29.3,29.3,29.25,29.25,28800.0,20.3991,20.3991,20.3642,20.3642,28800.0
2007-03-28 15:25:00,29.25,29.3,29.24,29.3,51000.0,20.3642,20.3991,20.3573,20.3991,51000.0
2007-03-28 15:30:00,29.28,29.29,29.25,29.26,12400.0,20.3851,20.3921,20.3642,20.3712,12400.0
2007-03-28 15:35:00,29.26,29.28,29.25,29.26,18200.0,20.3712,20.3851,20.3642,20.3712,18200.0
2007-03-28 15:40:00,29.27,29.28,29.25,29.26,12400.0,20.3782,20.3851,20.3642,20.3712,12400.0
2007-03-28 15:45:00,29.26,29.26,29.22,29.22,11400.0,20.3712,20.3712,20.3434,20.3434,11400.0
2007-03-28 15:50:00,29.22,29.23,29.2,29.21,26200.0,20.3434,20.3503,20.3294,20.3364,26200.0
2007-03-28 15:55:00,29.2,29.29,29.2,29.25,40000.0,20.3294,20.3921,20.3294,20.3642,40000.0
2007-03-29 09:30:00,29.5,29.55,29.4,29.55,26000.0,20.5383,20.5731,20.4687,20.5731,26000.0
2007-03-29 09:35:00,29.5,29.58,29.45,29.45,42600.0,20.5383,20.594,20.5035,20.5035,42600.0
2007-03-29 09:40:00,29.45,29.49,29.45,29.49,8800.0,20.5035,20.5313,20.5035,20.5313,8800.0
2007-03-29 09:45:00,29.49,29.49,29.43,29.43,19600.0,20.5313,20.5313,20.4896,20.4896,19600.0
2007-03-29 09:50:00,29.41,29.44,29.38,29.42,20200.0,20.4756,20.4965,20.4548,20.4826,20200.0
2007-03-29 09:55:00,29.42,29.42,29.4,29.4,7400.0,20.4826,20.4826,20.4687,20.4687,7400.0
2007-03-29 10:00:00,29.41,29.44,29.36,29.36,21400.0,20.4756,20.4965,20.4408,20.4408,21400.0
2007-03-29 10:05:00,29.36,29.39,29.36,29.39,9800.0,20.4408,20.4617,20.4408,20.4617,9800.0
2007-03-29 10:10:00,29.39,29.39,29.37,29.38,11800.0,20.4617,20.4617,20.4478,20.4548,11800.0
2007-03-29 10:15:00,29.38,29.4,29.36,29.4,10000.0,20.4548,20.4687,20.4408,20.4687,10000.0
2007-03-29 10:20:00,29.4,29.43,29.4,29.42,10800.0,20.4687,20.4896,20.4687,20.4826,10800.0
2007-03-29 10:25:00,29.43,29.46,29.43,29.43,5600.0,20.4896,20.5104,20.4896,20.4896,5600.0
2007-03-29 10:30:00,29.43,29.46,29.42,29.43,7800.0,20.4896,20.5104,20.4826,20.4896,7800.0
2007-03-29 10:35:00,29.41,29.44,29.39,29.4,24400.0,20.4756,20.4965,20.4617,20.4687,24400.0
2007-03-29 10:40:00,29.4,29.43,29.33,29.33,16600.0,20.4687,20.4896,20.4199,20.4199,16600.0
2007-03-29 10:45:00,29.32,29.33,29.28,29.28,9200.0,20.413,20.4199,20.3851,20.3851,9200.0
2007-03-29 10:50:00,29.29,29.29,29.24,29.25,18200.0,20.3921,20.3921,20.3573,20.3642,18200.0
2007-03-29 10:55:00,29.24,29.28,29.24,29.27,5400.0,20.3573,20.3851,20.3573,20.3782,5400.0
2007-03-29 11:00:00,29.29,29.3,29.26,29.27,8600.0,20.3921,20.3991,20.3712,20.3782,8600.0
2007-03-29 11:05:00,29.27,29.28,29.25,29.25,5600.0,20.3782,20.3851,20.3642,20.3642,5600.0
2007-03-29 11:10:00,29.24,29.25,29.2,29.25,10200.0,20.3573,20.3642,20.3294,20.3642,10200.0
2007-03-29 11:15:00,29.25,29.26,29.24,29.25,4400.0,20.3642,20.3712,20.3573,20.3642,4400.0
2007-03-29 11:20:00,29.25,29.25,29.22,29.22,8600.0,20.3642,20.3642,20.3434,20.3434,8600.0
2007-03-29 11:25:00,29.23,29.23,29.2,29.21,11000.0,20.3503,20.3503,20.3294,20.3364,11000.0
2007-03-29 11:30:00,29.2,29.2,29.17,29.18,12400.0,20.3294,20.3294,20.3085,20.3155,12400.0
2007-03-29 11:35:00,29.18,29.18,29.16,29.16,11400.0,20.3155,20.3155,20.3016,20.3016,11400.0
2007-03-29 11:40:00,29.17,29.17,29.13,29.13,14000.0,20.3085,20.3085,20.2807,20.2807,14000.0
2007-03-29 11:45:00,29.13,29.13,29.09,29.1,70200.0,20.2807,20.2807,20.2528,20.2598,70200.0
2007-03-29 11:50:00,29.1,29.14,29.09,29.12,38200.0,20.2598,20.2877,20.2528,20.2737,38200.0
2007-03-29 11:55:00,29.11,29.13,29.08,29.09,18200.0,20.2668,20.2807,20.2459,20.2528,18200.0
2007-03-29 12:00:00,29.09,29.11,29.08,29.11,14200.0,20.2528,20.2668,20.2459,20.2668,14200.0
2007-03-29 12:05:00,29.11,29.14,29.1,29.11,11800.0,20.2668,20.2877,20.2598,20.2668,11800.0
2007-03-29 12:10:00,29.11,29.12,29.08,29.08,18200.0,20.2668,20.2737,20.2459,20.2459,18200.0
2007-03-29 12:15:00,29.08,29.14,29.08,29.14,19400.0,20.2459,20.2877,20.2459,20.2877,19400.0
2007-03-29 12:20:00,29.13,29.15,29.11,29.15,15400.0,20.2807,20.2946,20.2668,20.2946,15400.0
2007-03-29 12:25:00,29.15,29.15,29.1,29.1,10000.0,20.2946,20.2946,20.2598,20.2598,10000.0
2007-03-29 12:30:00,29.1,29.11,29.09,29.09,27800.0,20.2598,20.2668,20.2528,20.2528,27800.0
2007-03-29 12:35:00,29.1,29.14,29.09,29.11,13600.0,20.2598,20.2877,20.2528,20.2668,13600.0
2007-03-29 12:40:00,29.11,29.15,29.11,29.15,15400.0,20.2668,20.2946,20.2668,20.2946,15400.0
2007-03-29 12:45:00,29.15,29.21,29.14,29.2,23400.0,20.2946,20.3364,20.2877,20.3294,23400.0
2007-03-29 12:50:00,29.2,29.21,29.17,29.18,11200.0,20.3294,20.3364,20.3085,20.3155,11200.0
2007-03-29 12:55:00,29.17,29.18,29.16,29.17,10600.0,20.3085,20.3155,20.3016,20.3085,10600.0
2007-03-29 13:00:00,29.17,29.19,29.15,29.18,17200.0,20.3085,20.3225,20.2946,20.3155,17200.0
2007-03-29 13:05:00,29.18,29.18,29.17,29.18,2400.0,20.3155,20.3155,20.3085,20.3155,2400.0
2007-03-29 13:10:00,29.18,29.22,29.18,29.21,8400.0,20.3155,20.3434,20.3155,20.3364,8400.0
2007-03-29 13:15:00,29.2,29.22,29.15,29.16,35400.0,20.3294,20.3434,20.2946,20.3016,35400.0
2007-03-29 13:20:00,29.17,29.18,29.14,29.17,20000.0,20.3085,20.3155,20.2877,20.3085,20000.0
2007-03-29 13:25:00,29.18,29.18,29.08,29.1,42200.0,20.3155,20.3155,20.2459,20.2598,42200.0
2007-03-29 13:30:00,29.09,29.11,29.07,29.08,22400.0,20.2528,20.2668,20.2389,20.2459,22400.0
2007-03-29 13:35:00,29.08,29.09,29.02,29.02,26600.0,20.2459,20.2528,20.2041,20.2041,26600.0
2007-03-29 13:40:00,29.03,29.05,29.03,29.05,12400.0,20.2111,20.225,20.2111,20.225,12400.0
2007-03-29 13:45:00,29.05,29.06,29.0,29.01,24000.0,20.225,20.232,20.1902,20.1972,24000.0
2007-03-29 13:50:00,29.0,29.04,29.0,29.02,11400.0,20.1902,20.218,20.1902,20.2041,11400.0
2007-03-29 13:55:00,29.02,29.05,29.0,29.05,6000.0,20.2041,20.225,20.1902,20.225,6000.0
2007-03-29 14:00:00,29.04,29.04,28.98,29.0,16400.0,20.218,20.218,20.1763,20.1902,16400.0
2007-03-29 14:05:00,28.99,29.0,28.95,28.96,19400.0,20.1832,20.1902,20.1554,20.1623,19400.0
2007-03-29 14:10:00,28.97,28.97,28.94,28.94,8200.0,20.1693,20.1693,20.1484,20.1484,8200.0
2007-03-29 14:15:00,28.94,28.99,28.86,28.99,58000.0,20.1484,20.1832,20.0927,20.1832,58000.0
2007-03-29 14:20:00,28.99,28.99,28.97,28.98,3800.0,20.1832,20.1832,20.1693,20.1763,3800.0
2007-03-29 14:25:00,28.99,29.03,28.99,29.0,5600.0,20.1832,20.2111,20.1832,20.1902,5600.0
2007-03-29 14:30:00,29.0,29.02,28.97,28.98,6800.0,20.1902,20.2041,20.1693,20.1763,6800.0
2007-03-29 14:35:00,28.99,29.0,28.97,29.0,9000.0,20.1832,20.1902,20.1693,20.1902,9000.0
2007-03-29 14:40:00,29.02,29.08,29.01,29.07,13000.0,20.2041,20.2459,20.1972,20.2389,13000.0
2007-03-29 14:45:00,29.08,29.08,29.04,29.05,4800.0,20.2459,20.2459,20.218,20.225,4800.0
2007-03-29 14:50:00,29.05,29.06,29.05,29.05,2800.0,20.225,20.232,20.225,20.225,2800.0
2007-03-29 14:55:00,29.05,29.07,29.05,29.07,4200.0,20.225,20.2389,20.225,20.2389,4200.0
2007-03-29 15:00:00,29.07,29.09,29.04,29.04,6800.0,20.2389,20.2528,20.218,20.218,6800.0
2007-03-29 15:05:00,29.04,29.07,29.04,29.05,9200.0,20.218,20.2389,20.218,20.225,9200.0
2007-03-29 15:10:00,29.05,29.07,29.04,29.07,12000.0,20.225,20.2389,20.218,20.2389,12000.0
2007-03-29 15:15:00,29.07,29.13,29.07,29.1,13200.0,20.2389,20.2807,20.2389,20.2598,13200.0
2007-03-29 15:20:00,29.1,29.11,29.1,29.11,7600.0,20.2598,20.2668,20.2598,20.2668,7600.0
2007-03-29 15:25:00,29.11,29.14,29.11,29.11,5200.0,20.2668,20.2877,20.2668,20.2668,5200.0
2007-03-29 15:30:00,29.11,29.15,29.11,29.11,6600.0,20.2668,20.2946,20.2668,20.2668,6600.0
2007-03-29 15:35:00,29.11,29.11,29.06,29.07,30000.0,20.2668,20.2668,20.232,20.2389,30000.0
2007-03-29 15:40:00,29.05,29.18,29.05,29.18,1392400.0,20.225,20.3155,20.225,20.3155,1392400.0
2007-03-29 15:45:00,29.17,29.27,29.17,29.25,77800.0,20.3085,20.3782,20.3085,20.3642,77800.0
2007-03-29 15:50:00,29.25,29.25,29.21,29.23,30600.0,20.3642,20.3642,20.3364,20.3503,30600.0
2007-03-29 15:55:00,29.22,29.24,29.21,29.22,16800.0,20.3434,20.3573,20.3364,20.3434,16800.0
2007-03-30 09:30:00,29.2,29.23,29.16,29.18,12000.0,20.3294,20.3503,20.3016,20.3155,12000.0
2007-03-30 09:35:00,29.18,29.18,29.13,29.13,11800.0,20.3155,20.3155,20.2807,20.2807,11800.0
2007-03-30 09:40:00,29.13,29.24,29.12,29.24,15800.0,20.2807,20.3573,20.2737,20.3573,15800.0
2007-03-30 09:45:00,29.25,29.33,29.25,29.33,24600.0,20.3642,20.4199,20.3642,20.4199,24600.0
2007-03-30 09:50:00,29.33,29.34,29.31,29.31,12800.0,20.4199,20.4269,20.406,20.406,12800.0
2007-03-30 09:55:00,29.31,29.31,29.27,29.29,7000.0,20.406,20.406,20.3782,20.3921,7000.0
2007-03-30 10:00:00,29.29,29.34,29.28,29.33,9800.0,20.3921,20.4269,20.3851,20.4199,9800.0
2007-03-30 10:05:00,29.32,29.33,29.27,29.27,19800.0,20.413,20.4199,20.3782,20.3782,19800.0
2007-03-30 10:10:00,29.27,29.27,29.23,29.25,12000.0,20.3782,20.3782,20.3503,20.3642,12000.0
2007-03-30 10:15:00,29.25,29.25,29.2,29.21,10800.0,20.3642,20.3642,20.3294,20.3364,10800.0
2007-03-30 10:20:00,29.19,29.2,29.14,29.16,10000.0,20.3225,20.3294,20.2877,20.3016,10000.0
2007-03-30 10:25:00,29.16,29.18,29.16,29.17,5000.0,20.3016,20.3155,20.3016,20.3085,5000.0
2007-03-30 10:30:00,29.18,29.18,29.15,29.18,10800.0,20.3155,20.3155,20.2946,20.3155,10800.0
2007-03-30 10:35:00,29.18,29.21,29.18,29.21,14800.0,20.3155,20.3364,20.3155,20.3364,14800.0
2007-03-30 10:40:00,29.21,29.21,29.17,29.21,10000.0,20.3364,20.3364,20.3085,20.3364,10000.0
2007-03-30 10:45:00,29.2,29.21,29.18,29.21,8200.0,20.3294,20.3364,20.3155,20.3364,8200.0
2007-03-30 10:50:00,29.22,29.24,29.2,29.22,4200.0,20.3434,20.3573,20.3294,20.3434,4200.0
2007-03-30 10:55:00,29.22,29.23,29.21,29.23,4000.0,20.3434,20.3503,20.3364,20.3503,4000.0
2007-03-30 11:00:00,29.23,29.23,29.22,29.22,3800.0,20.3503,20.3503,20.3434,20.3434,3800.0
2007-03-30 11:05:00,29.22,29.25,29.22,29.25,12200.0,20.3434,20.3642,20.3434,20.3642,12200.0
2007-03-30 11:10:00,29.24,29.25,29.2,29.2,15000.0,20.3573,20.3642,20.3294,20.3294,15000.0
2007-03-30 11:15:00,29.21,29.23,29.2,29.21,8000.0,20.3364,20.3503,20.3294,20.3364,8000.0
2007-03-30 11:20:00,29.21,29.21,29.18,29.18,8000.0,20.3364,20.3364,20.3155,20.3155,8000.0
2007-03-30 11:25:00,29.18,29.19,29.15,29.16,16800.0,20.3155,20.3225,20.2946,20.3016,16800.0
2007-03-30 11:30:00,29.17,29.17,29.13,29.13,9800.0,20.3085,20.3085,20.2807,20.2807,9800.0
2007-03-30 11:35:00,29.13,29.14,29.08,29.1,17800.0,20.2807,20.2877,20.2459,20.2598,17800.0
2007-03-30 11:40:00,29.08,29.08,28.98,29.0,17000.0,20.2459,20.2459,20.1763,20.1902,17000.0
2007-03-30 11:45:00,28.99,28.99,28.92,28.97,29000.0,20.1832,20.1832,20.1345,20.1693,29000.0
2007-03-30 11:50:00,28.98,28.98,28.93,28.97,15400.0,20.1763,20.1763,20.1415,20.1693,15400.0
2007-03-30 11:55:00,28.97,29.0,28.97,28.99,10400.0,20.1693,20.1902,20.1693,20.1832,10400.0
2007-03-30 12:00:00,28.97,29.0,28.94,28.98,17000.0,20.1693,20.1902,20.1484,20.1763,17000.0
2007-03-30 12:05:00,28.98,29.06,28.98,29.06,11400.0,20.1763,20.232,20.1763,20.232,11400.0
2007-03-30 12:10:00,29.07,29.07,29.05,29.07,3800.0,20.2389,20.2389,20.225,20.2389,3800.0
2007-03-30 12:15:00,29.05,29.05,29.03,29.05,12000.0,20.225,20.225,20.2111,20.225,12000.0
2007-03-30 12:20:00,29.04,29.04,29.0,29.0,5600.0,20.218,20.218,20.1902,20.1902,5600.0
2007-03-30 12:25:00,29.02,29.02,29.0,29.02,4600.0,20.2041,20.2041,20.1902,20.2041,4600.0
2007-03-30 12:30:00,29.02,29.02,29.0,29.02,6800.0,20.2041,20.2041,20.1902,20.2041,6800.0
2007-03-30 12:35:00,29.02,29.09,29.02,29.09,9400.0,20.2041,20.2528,20.2041,20.2528,9400.0
2007-03-30 12:40:00,29.09,29.09,29.07,29.07,1600.0,20.2528,20.2528,20.2389,20.2389,1600.0
2007-03-30 12:45:00,29.08,29.08,29.02,29.02,17800.0,20.2459,20.2459,20.2041,20.2041,17800.0
2007-03-30 12:50:00,29.02,29.02,29.0,29.0,5200.0,20.2041,20.2041,20.1902,20.1902,5200.0
2007-03-30 12:55:00,29.0,29.0,28.98,28.98,3800.0,20.1902,20.1902,20.1763,20.1763,3800.0
2007-03-30 13:00:00,28.97,28.98,28.95,28.96,7400.0,20.1693,20.1763,20.1554,20.1623,7400.0
2007-03-30 13:05:00,28.95,29.02,28.95,29.0,17000.0,20.1554,20.2041,20.1554,20.1902,17000.0
2007-03-30 13:10:00,29.0,29.02,29.0,29.02,4200.0,20.1902,20.2041,20.1902,20.2041,4200.0
2007-03-30 13:15:00,29.02,29.04,29.02,29.04,5800.0,20.2041,20.218,20.2041,20.218,5800.0
2007-03-30 13:20:00,29.02,29.04,29.02,29.04,7200.0,20.2041,20.218,20.2041,20.218,7200.0
2007-03-30 13:25:00,29.04,29.08,29.04,29.06,13400.0,20.218,20.2459,20.218,20.232,13400.0
2007-03-30 13:30:00,29.06,29.09,29.04,29.04,8200.0,20.232,20.2528,20.218,20.218,8200.0
2007-03-30 13:35:00,29.04,29.05,29.02,29.05,4200.0,20.218,20.225,20.2041,20.225,4200.0
2007-03-30 13:40:00,29.05,29.06,29.04,29.05,3200.0,20.225,20.232,20.218,20.225,3200.0
2007-03-30 13:45:00,29.06,29.06,29.02,29.04,5400.0,20.232,20.232,20.2041,20.218,5400.0
2007-03-30 13:50:00,29.03,29.05,29.03,29.03,2000.0,20.2111,20.225,20.2111,20.2111,2000.0
2007-03-30 13:55:00,29.04,29.04,29.03,29.04,3000.0,20.218,20.218,20.2111,20.218,3000.0
2007-03-30 14:00:00,29.04,29.05,29.03,29.03,6400.0,20.218,20.225,20.2111,20.2111,6400.0
2007-03-30 14:05:00,29.03,29.05,29.03,29.05,3200.0,20.2111,20.225,20.2111,20.225,3200.0
2007-03-30 14:10:00,29.05,29.05,29.03,29.04,9800.0,20.225,20.225,20.2111,20.218,9800.0
2007-03-30 14:15:00,29.04,29.04,29.03,29.03,6200.0,20.218,20.218,20.2111,20.2111,6200.0
2007-03-30 14:20:00,29.03,29.03,29.01,29.01,12200.0,20.2111,20.2111,20.1972,20.1972,12200.0
2007-03-30 14:25:00,29.01,29.02,29.0,29.02,6400.0,20.1972,20.2041,20.1902,20.2041,6400.0
2007-03-30 14:30:00,29.02,29.06,29.02,29.04,14400.0,20.2041,20.232,20.2041,20.218,14400.0
2007-03-30 14:35:00,29.06,29.1,29.06,29.09,8400.0,20.232,20.2598,20.232,20.2528,8400.0
2007-03-30 14:40:00,29.1,29.11,29.09,29.1,6600.0,20.2598,20.2668,20.2528,20.2598,6600.0
2007-03-30 14:45:00,29.11,29.11,29.07,29.09,3800.0,20.2668,20.2668,20.2389,20.2528,3800.0
2007-03-30 14:50:00,29.08,29.09,29.06,29.06,8000.0,20.2459,20.2528,20.232,20.232,8000.0
2007-03-30 14:55:00,29.05,29.06,29.04,29.06,7400.0,20.225,20.232,20.218,20.232,7400.0
2007-03-30 15:00:00,29.06,29.07,29.06,29.07,5600.0,20.232,20.2389,20.232,20.2389,5600.0
2007-03-30 15:05:00,29.08,29.08,29.06,29.06,16600.0,20.2459,20.2459,20.232,20.232,16600.0
2007-03-30 15:10:00,29.04,29.06,29.04,29.06,9200.0,20.218,20.232,20.218,20.232,9200.0
2007-03-30 15:15:00,29.06,29.08,29.05,29.08,10800.0,20.232,20.2459,20.225,20.2459,10800.0
2007-03-30 15:20:00,29.08,29.08,29.05,29.06,9000.0,20.2459,20.2459,20.225,20.232,9000.0
2007-03-30 15:25:00,29.06,29.08,29.05,29.08,12800.0,20.232,20.2459,20.225,20.2459,12800.0
2007-03-30 15:30:00,29.07,29.08,29.05,29.05,13600.0,20.2389,20.2459,20.225,20.225,13600.0
2007-03-30 15:35:00,29.06,29.07,29.05,29.07,14200.0,20.232,20.2389,20.225,20.2389,14200.0
2007-03-30 15:40:00,29.07,29.1,29.06,29.09,19000.0,20.2389,20.2598,20.232,20.2528,19000.0
2007-03-30 15:45:00,29.09,29.09,29.04,29.06,34800.0,20.2528,20.2528,20.218,20.232,34800.0
2007-03-30 15:50:00,29.06,29.11,28.97,29.07,63200.0,20.232,20.2668,20.1693,20.2389,63200.0
2007-03-30 15:55:00,29.07,29.13,29.06,29.12,28000.0,20.2389,20.2807,20.232,20.2737,28000.0
2007-04-02 09:30:00,29.18,29.22,29.18,29.19,16200.0,20.3155,20.3434,20.3155,20.3225,16200.0
2007-04-02 09:35:00,29.22,29.28,29.19,29.2,14600.0,20.3434,20.3851,20.3225,20.3294,14600.0
2007-04-02 09:40:00,29.2,29.25,29.2,29.2,12800.0,20.3294,20.3642,20.3294,20.3294,12800.0
2007-04-02 09:45:00,29.23,29.25,29.18,29.21,26200.0,20.3503,20.3642,20.3155,20.3364,26200.0
2007-04-02 09:50:00,29.21,29.23,29.2,29.2,9200.0,20.3364,20.3503,20.3294,20.3294,9200.0
2007-04-02 09:55:00,29.19,29.27,29.19,29.22,20400.0,20.3225,20.3782,20.3225,20.3434,20400.0
2007-04-02 10:00:00,29.22,29.27,29.18,29.23,31000.0,20.3434,20.3782,20.3155,20.3503,31000.0
2007-04-02 10:05:00,29.19,29.21,29.16,29.18,35000.0,20.3225,20.3364,20.3016,20.3155,35000.0
2007-04-02 10:10:00,29.18,29.18,29.09,29.09,17400.0,20.3155,20.3155,20.2528,20.2528,17400.0
2007-04-02 10:15:00,29.09,29.09,29.07,29.08,3800.0,20.2528,20.2528,20.2389,20.2459,3800.0
2007-04-02 10:20:00,29.07,29.07,28.98,29.01,16600.0,20.2389,20.2389,20.1763,20.1972,16600.0
2007-04-02 10:25:00,29.01,29.04,29.01,29.01,5200.0,20.1972,20.218,20.1972,20.1972,5200.0
2007-04-02 10:30:00,29.02,29.04,29.01,29.01,19600.0,20.2041,20.218,20.1972,20.1972,19600.0
2007-04-02 10:35:00,29.03,29.03,29.0,29.01,7400.0,20.2111,20.2111,20.1902,20.1972,7400.0
2007-04-02 10:40:00,29.02,29.03,28.98,28.98,6000.0,20.2041,20.2111,20.1763,20.1763,6000.0
2007-04-02 10:45:00,28.99,28.99,28.95,28.97,13400.0,20.1832,20.1832,20.1554,20.1693,13400.0
2007-04-02 10:50:00,28.97,28.98,28.93,28.98,21600.0,20.1693,20.1763,20.1415,20.1763,21600.0
2007-04-02 10:55:00,28.98,29.04,28.98,29.03,18800.0,20.1763,20.218,20.1763,20.2111,18800.0
2007-04-02 11:00:00,29.04,29.04,29.02,29.02,5600.0,20.218,20.218,20.2041,20.2041,5600.0
2007-04-02 11:05:00,29.03,29.03,29.01,29.03,5800.0,20.2111,20.2111,20.1972,20.2111,5800.0
2007-04-02 11:10:00,29.04,29.05,29.04,29.05,8000.0,20.218,20.225,20.218,20.225,8000.0
2007-04-02 11:15:00,29.05,29.05,29.04,29.05,11000.0,20.225,20.225,20.218,20.225,11000.0
2007-04-02 11:20:00,29.05,29.05,29.04,29.04,6200.0,20.225,20.225,20.218,20.218,6200.0
2007-04-02 11:25:00,29.04,29.05,29.03,29.04,6000.0,20.218,20.225,20.2111,20.218,6000.0
2007-04-02 11:30:00,29.03,29.04,29.03,29.03,9800.0,20.2111,20.218,20.2111,20.2111,9800.0
2007-04-02 11:35:00,29.03,29.08,29.03,29.08,14400.0,20.2111,20.2459,20.2111,20.2459,14400.0
2007-04-02 11:40:00,29.07,29.08,29.04,29.04,9200.0,20.2389,20.2459,20.218,20.218,9200.0
2007-04-02 11:45:00,29.04,29.06,29.03,29.06,10800.0,20.218,20.232,20.2111,20.232,10800.0
2007-04-02 11:50:00,29.07,29.13,29.06,29.11,17000.0,20.2389,20.2807,20.232,20.2668,17000.0
2007-04-02 11:55:00,29.11,29.11,29.08,29.08,4600.0,20.2668,20.2668,20.2459,20.2459,4600.0
2007-04-02 12:00:00,29.1,29.13,29.08,29.11,11200.0,20.2598,20.2807,20.2459,20.2668,11200.0
2007-04-02 12:05:00,29.11,29.11,29.11,29.11,5800.0,20.2668,20.2668,20.2668,20.2668,5800.0
2007-04-02 12:10:00,29.11,29.11,29.09,29.1,6800.0,20.2668,20.2668,20.2528,20.2598,6800.0
2007-04-02 12:15:00,29.09,29.11,29.09,29.09,5800.0,20.2528,20.2668,20.2528,20.2528,5800.0
2007-04-02 12:20:00,29.11,29.11,29.1,29.11,2400.0,20.2668,20.2668,20.2598,20.2668,2400.0
2007-04-02 12:25:00,29.11,29.13,29.11,29.11,2000.0,20.2668,20.2807,20.2668,20.2668,2000.0
2007-04-02 12:30:00,29.11,29.11,29.1,29.11,3800.0,20.2668,20.2668,20.2598,20.2668,3800.0
2007-04-02 12:35:00,29.1,29.11,29.08,29.1,11200.0,20.2598,20.2668,20.2459,20.2598,11200.0
2007-04-02 12:40:00,29.1,29.1,29.1,29.1,2200.0,20.2598,20.2598,20.2598,20.2598,2200.0
2007-04-02 12:45:00,29.09,29.09,29.08,29.08,4600.0,20.2528,20.2528,20.2459,20.2459,4600.0
2007-04-02 12:50:00,29.08,29.09,29.08,29.09,1800.0,20.2459,20.2528,20.2459,20.2528,1800.0
2007-04-02 12:55:00,29.09,29.09,29.06,29.08,10400.0,20.2528,20.2528,20.232,20.2459,10400.0
2007-04-02 13:00:00,29.08,29.08,29.07,29.07,9000.0,20.2459,20.2459,20.2389,20.2389,9000.0
2007-04-02 13:05:00,29.07,29.07,29.06,29.07,7200.0,20.2389,20.2389,20.232,20.2389,7200.0
2007-04-02 13:10:00,29.07,29.07,29.05,29.07,9000.0,20.2389,20.2389,20.225,20.2389,9000.0
2007-04-02 13:15:00,29.06,29.07,29.04,29.07,6000.0,20.232,20.2389,20.218,20.2389,6000.0
2007-04-02 13:20:00,29.07,29.11,29.07,29.09,5400.0,20.2389,20.2668,20.2389,20.2528,5400.0
2007-04-02 13:25:00,29.1,29.1,29.09,29.09,1200.0,20.2598,20.2598,20.2528,20.2528,1200.0
2007-04-02 13:30:00,29.08,29.08,29.06,29.06,5400.0,20.2459,20.2459,20.232,20.232,5400.0
2007-04-02 13:35:00,29.06,29.06,29.04,29.06,6000.0,20.232,20.232,20.218,20.232,6000.0
2007-04-02 13:40:00,29.05,29.09,29.05,29.08,12600.0,20.225,20.2528,20.225,20.2459,12600.0
2007-04-02 13:45:00,29.08,29.1,29.08,29.1,3800.0,20.2459,20.2598,20.2459,20.2598,3800.0
2007-04-02 13:50:00,29.1,29.14,29.1,29.12,11800.0,20.2598,20.2877,20.2598,20.2737,11800.0
2007-04-02 13:55:00,29.11,29.12,29.1,29.11,7000.0,20.2668,20.2737,20.2598,20.2668,7000.0
2007-04-02 14:00:00,29.11,29.11,29.1,29.11,31600.0,20.2668,20.2668,20.2598,20.2668,31600.0
2007-04-02 14:05:00,29.11,29.11,29.11,29.11,8000.0,20.2668,20.2668,20.2668,20.2668,8000.0
2007-04-02 14:10:00,29.11,29.12,29.11,29.11,7400.0,20.2668,20.2737,20.2668,20.2668,7400.0
2007-04-02 14:15:00,29.11,29.11,29.11,29.11,10000.0,20.2668,20.2668,20.2668,20.2668,10000.0
2007-04-02 14:20:00,29.13,29.18,29.11,29.18,39400.0,20.2807,20.3155,20.2668,20.3155,39400.0
2007-04-02 14:25:00,29.18,29.18,29.11,29.13,24600.0,20.3155,20.3155,20.2668,20.2807,24600.0
2007-04-02 14:30:00,29.13,29.14,29.11,29.14,10800.0,20.2807,20.2877,20.2668,20.2877,10800.0
2007-04-02 14:35:00,29.16,29.16,29.14,29.14,4600.0,20.3016,20.3016,20.2877,20.2877,4600.0
2007-04-02 14:40:00,29.14,29.15,29.14,29.14,4800.0,20.2877,20.2946,20.2877,20.2877,4800.0
2007-04-02 14:45:00,29.14,29.17,29.14,29.16,19800.0,20.2877,20.3085,20.2877,20.3016,19800.0
2007-04-02 14:50:00,29.16,29.17,29.15,29.16,6000.0,20.3016,20.3085,20.2946,20.3016,6000.0
2007-04-02 14:55:00,29.16,29.16,29.14,29.15,10800.0,20.3016,20.3016,20.2877,20.2946,10800.0
2007-04-02 15:00:00,29.16,29.16,29.15,29.16,4400.0,20.3016,20.3016,20.2946,20.3016,4400.0
2007-04-02 15:05:00,29.16,29.19,29.16,29.19,11400.0,20.3016,20.3225,20.3016,20.3225,11400.0
2007-04-02 15:10:00,29.19,29.19,29.15,29.18,22400.0,20.3225,20.3225,20.2946,20.3155,22400.0
2007-04-02 15:15:00,29.19,29.2,29.18,29.2,7400.0,20.3225,20.3294,20.3155,20.3294,7400.0
2007-04-02 15:20:00,29.19,29.2,29.18,29.2,15600.0,20.3225,20.3294,20.3155,20.3294,15600.0
2007-04-02 15:25:00,29.2,29.21,29.19,29.21,29200.0,20.3294,20.3364,20.3225,20.3364,29200.0
2007-04-02 15:30:00,29.22,29.25,29.22,29.24,18400.0,20.3434,20.3642,20.3434,20.3573,18400.0
2007-04-02 15:35:00,29.24,29.24,29.23,29.24,18200.0,20.3573,20.3573,20.3503,20.3573,18200.0
2007-04-02 15:40:00,29.24,29.25,29.23,29.24,25000.0,20.3573,20.3642,20.3503,20.3573,25000.0
2007-04-02 15:45:00,29.24,29.25,29.24,29.25,13400.0,20.3573,20.3642,20.3573,20.3642,13400.0
2007-04-02 15:50:00,29.25,29.28,29.23,29.24,29000.0,20.3642,20.3851,20.3503,20.3573,29000.0
2007-04-02 15:55:00,29.24,29.28,29.24,29.27,27000.0,20.3573,20.3851,20.3573,20.3782,27000.0
2007-04-03 09:30:00,29.4,29.46,29.39,29.45,16000.0,20.4687,20.5104,20.4617,20.5035,16000.0
2007-04-03 09:35:00,29.45,29.45,29.38,29.44,11800.0,20.5035,20.5035,20.4548,20.4965,11800.0
2007-04-03 09:40:00,29.45,29.48,29.45,29.47,16000.0,20.5035,20.5244,20.5035,20.5174,16000.0
2007-04-03 09:45:00,29.47,29.58,29.47,29.57,15400.0,20.5174,20.594,20.5174,20.587,15400.0
2007-04-03 09:50:00,29.56,29.57,29.53,29.53,6600.0,20.5801,20.587,20.5592,20.5592,6600.0
2007-04-03 09:55:00,29.53,29.58,29.5,29.53,15800.0,20.5592,20.594,20.5383,20.5592,15800.0
2007-04-03 10:00:00,29.53,29.66,29.53,29.65,65400.0,20.5592,20.6497,20.5592,20.6427,65400.0
2007-04-03 10:05:00,29.68,29.7,29.65,29.68,11400.0,20.6636,20.6775,20.6427,20.6636,11400.0
2007-04-03 10:10:00,29.68,29.69,29.67,29.68,12000.0,20.6636,20.6706,20.6567,20.6636,12000.0
2007-04-03 10:15:00,29.68,29.69,29.66,29.68,29800.0,20.6636,20.6706,20.6497,20.6636,29800.0
2007-04-03 10:20:00,29.68,29.68,29.66,29.66,18000.0,20.6636,20.6636,20.6497,20.6497,18000.0
2007-04-03 10:25:00,29.66,29.66,29.63,29.63,8200.0,20.6497,20.6497,20.6288,20.6288,8200.0
2007-04-03 10:30:00,29.61,29.62,29.61,29.61,5600.0,20.6149,20.6218,20.6149,20.6149,5600.0
2007-04-03 10:35:00,29.62,29.62,29.59,29.61,12800.0,20.6218,20.6218,20.601,20.6149,12800.0
2007-04-03 10:40:00,29.61,29.71,29.6,29.71,17800.0,20.6149,20.6845,20.6079,20.6845,17800.0
2007-04-03 10:45:00,29.7,29.73,29.7,29.73,10600.0,20.6775,20.6984,20.6775,20.6984,10600.0
2007-04-03 10:50:00,29.74,29.75,29.7,29.71,27600.0,20.7054,20.7124,20.6775,20.6845,27600.0
2007-04-03 10:55:00,29.72,29.74,29.7,29.7,25600.0,20.6915,20.7054,20.6775,20.6775,25600.0
2007-04-03 11:00:00,29.71,29.71,29.68,29.7,29400.0,20.6845,20.6845,20.6636,20.6775,29400.0
2007-04-03 11:05:00,29.7,29.72,29.69,29.71,7000.0,20.6775,20.6915,20.6706,20.6845,7000.0
2007-04-03 11:10:00,29.71,29.72,29.67,29.71,12200.0,20.6845,20.6915,20.6567,20.6845,12200.0
2007-04-03 11:15:00,29.7,29.71,29.7,29.7,4400.0,20.6775,20.6845,20.6775,20.6775,4400.0
2007-04-03 11:20:00,29.7,29.7,29.7,29.7,2800.0,20.6775,20.6775,20.6775,20.6775,2800.0
2007-04-03 11:25:00,29.7,29.71,29.69,29.7,25000.0,20.6775,20.6845,20.6706,20.6775,25000.0
2007-04-03 11:30:00,29.69,29.7,29.68,29.68,14800.0,20.6706,20.6775,20.6636,20.6636,14800.0
2007-04-03 11:35:00,29.68,29.68,29.68,29.68,4400.0,20.6636,20.6636,20.6636,20.6636,4400.0
2007-04-03 11:40:00,29.67,29.67,29.64,29.65,6800.0,20.6567,20.6567,20.6358,20.6427,6800.0
2007-04-03 11:45:00,29.64,29.7,29.64,29.69,10800.0,20.6358,20.6775,20.6358,20.6706,10800.0
2007-04-03 11:50:00,29.69,29.7,29.65,29.66,5800.0,20.6706,20.6775,20.6427,20.6497,5800.0
2007-04-03 11:55:00,29.66,29.66,29.64,29.64,4600.0,20.6497,20.6497,20.6358,20.6358,4600.0
2007-04-03 12:00:00,29.64,29.64,29.61,29.61,9800.0,20.6358,20.6358,20.6149,20.6149,9800.0
2007-04-03 12:05:00,29.62,29.63,29.6,29.61,5800.0,20.6218,20.6288,20.6079,20.6149,5800.0
2007-04-03 12:10:00,29.61,29.61,29.59,29.59,8800.0,20.6149,20.6149,20.601,20.601,8800.0
2007-04-03 12:15:00,29.58,29.59,29.58,29.58,4400.0,20.594,20.601,20.594,20.594,4400.0
2007-04-03 12:20:00,29.58,29.58,29.55,29.55,11000.0,20.594,20.594,20.5731,20.5731,11000.0
2007-04-03 12:25:00,29.55,29.56,29.53,29.55,35400.0,20.5731,20.5801,20.5592,20.5731,35400.0
2007-04-03 12:30:00,29.55,29.57,29.55,29.57,7800.0,20.5731,20.587,20.5731,20.587,7800.0
2007-04-03 12:35:00,29.57,29.6,29.57,29.6,4800.0,20.587,20.6079,20.587,20.6079,4800.0
2007-04-03 12:40:00,29.59,29.6,29.57,29.58,29200.0,20.601,20.6079,20.587,20.594,29200.0
2007-04-03 12:45:00,29.57,29.59,29.57,29.59,8000.0,20.587,20.601,20.587,20.601,8000.0
2007-04-03 12:50:00,29.59,29.6,29.58,29.6,6200.0,20.601,20.6079,20.594,20.6079,6200.0
2007-04-03 12:55:00,29.59,29.6,29.58,29.59,2600.0,20.601,20.6079,20.594,20.601,2600.0
2007-04-03 13:00:00,29.59,29.59,29.58,29.59,7600.0,20.601,20.601,20.594,20.601,7600.0
2007-04-03 13:05:00,29.59,29.61,29.58,29.61,13200.0,20.601,20.6149,20.594,20.6149,13200.0
2007-04-03 13:10:00,29.6,29.64,29.6,29.6,42400.0,20.6079,20.6358,20.6079,20.6079,42400.0
2007-04-03 13:15:00,29.61,29.64,29.61,29.64,12800.0,20.6149,20.6358,20.6149,20.6358,12800.0
2007-04-03 13:20:00,29.62,29.65,29.62,29.64,5600.0,20.6218,20.6427,20.6218,20.6358,5600.0
2007-04-03 13:25:00,29.64,29.65,29.63,29.65,11600.0,20.6358,20.6427,20.6288,20.6427,11600.0
2007-04-03 13:30:00,29.64,29.64,29.63,29.63,5200.0,20.6358,20.6358,20.6288,20.6288,5200.0
2007-04-03 13:35:00,29.63,29.64,29.62,29.63,5600.0,20.6288,20.6358,20.6218,20.6288,5600.0
2007-04-03 13:40:00,29.64,29.66,29.62,29.66,6000.0,20.6358,20.6497,20.6218,20.6497,6000.0
2007-04-03 13:45:00,29.67,29.7,29.66,29.66,25200.0,20.6567,20.6775,20.6497,20.6497,25200.0
2007-04-03 13:50:00,29.66,29.66,29.63,29.64,2200.0,20.6497,20.6497,20.6288,20.6358,2200.0
2007-04-03 13:55:00,29.62,29.63,29.61,29.63,10200.0,20.6218,20.6288,20.6149,20.6288,10200.0
2007-04-03 14:00:00,29.63,29.65,29.63,29.65,8800.0,20.6288,20.6427,20.6288,20.6427,8800.0
2007-04-03 14:05:00,29.65,29.65,29.64,29.64,2800.0,20.6427,20.6427,20.6358,20.6358,2800.0
2007-04-03 14:10:00,29.64,29.65,29.61,29.63,19200.0,20.6358,20.6427,20.6149,20.6288,19200.0
2007-04-03 14:15:00,29.63,29.63,29.62,29.63,5600.0,20.6288,20.6288,20.6218,20.6288,5600.0
2007-04-03 14:20:00,29.63,29.64,29.63,29.63,12400.0,20.6288,20.6358,20.6288,20.6288,12400.0
2007-04-03 14:25:00,29.63,29.64,29.62,29.64,6600.0,20.6288,20.6358,20.6218,20.6358,6600.0
2007-04-03 14:30:00,29.64,29.64,29.63,29.63,6600.0,20.6358,20.6358,20.6288,20.6288,6600.0
2007-04-03 14:35:00,29.63,29.66,29.63,29.63,215800.0,20.6288,20.6497,20.6288,20.6288,215800.0
2007-04-03 14:40:00,29.63,29.63,29.59,29.59,25000.0,20.6288,20.6288,20.601,20.601,25000.0
2007-04-03 14:45:00,29.59,29.6,29.58,29.6,19200.0,20.601,20.6079,20.594,20.6079,19200.0
2007-04-03 14:50:00,29.6,29.61,29.59,29.61,2800.0,20.6079,20.6149,20.601,20.6149,2800.0
2007-04-03 14:55:00,29.61,29.61,29.6,29.6,1600.0,20.6149,20.6149,20.6079,20.6079,1600.0
2007-04-03 15:00:00,29.6,29.61,29.59,29.59,7600.0,20.6079,20.6149,20.601,20.601,7600.0
2007-04-03 15:05:00,29.59,29.59,29.59,29.59,6200.0,20.601,20.601,20.601,20.601,6200.0
2007-04-03 15:10:00,29.59,29.59,29.57,29.57,7600.0,20.601,20.601,20.587,20.587,7600.0
2007-04-03 15:15:00,29.57,29.58,29.53,29.54,20400.0,20.587,20.594,20.5592,20.5661,20400.0
2007-04-03 15:20:00,29.53,29.58,29.53,29.54,24200.0,20.5592,20.594,20.5592,20.5661,24200.0
2007-04-03 15:25:00,29.54,29.58,29.54,29.58,7200.0,20.5661,20.594,20.5661,20.594,7200.0
2007-04-03 15:30:00,29.59,29.59,29.57,29.57,6400.0,20.601,20.601,20.587,20.587,6400.0
2007-04-03 15:35:00,29.57,29.6,29.57,29.59,5200.0,20.587,20.6079,20.587,20.601,5200.0
2007-04-03 15:40:00,29.59,29.59,29.56,29.56,10000.0,20.601,20.601,20.5801,20.5801,10000.0
2007-04-03 15:45:00,29.56,29.57,29.55,29.55,17400.0,20.5801,20.587,20.5731,20.5731,17400.0
2007-04-03 15:50:00,29.54,29.57,29.54,29.56,10200.0,20.5661,20.587,20.5661,20.5801,10200.0
2007-04-03 15:55:00,29.57,29.57,29.54,29.54,28200.0,20.587,20.587,20.5661,20.5661,28200.0
2007-04-04 09:30:00,29.5,29.5,29.38,29.45,41200.0,20.5383,20.5383,20.4548,20.5035,41200.0
2007-04-04 09:35:00,29.44,29.5,29.44,29.45,10400.0,20.4965,20.5383,20.4965,20.5035,10400.0
2007-04-04 09:40:00,29.45,29.47,29.4,29.47,12000.0,20.5035,20.5174,20.4687,20.5174,12000.0
2007-04-04 09:45:00,29.46,29.48,29.43,29.47,17400.0,20.5104,20.5244,20.4896,20.5174,17400.0
2007-04-04 09:50:00,29.46,29.48,29.46,29.47,5000.0,20.5104,20.5244,20.5104,20.5174,5000.0
2007-04-04 09:55:00,29.47,29.48,29.42,29.42,4400.0,20.5174,20.5244,20.4826,20.4826,4400.0
2007-04-04 10:00:00,29.42,29.42,29.35,29.36,38600.0,20.4826,20.4826,20.4339,20.4408,38600.0
2007-04-04 10:05:00,29.37,29.4,29.35,29.38,13400.0,20.4478,20.4687,20.4339,20.4548,13400.0
2007-04-04 10:10:00,29.38,29.39,29.37,29.37,6800.0,20.4548,20.4617,20.4478,20.4478,6800.0
2007-04-04 10:15:00,29.36,29.36,29.34,29.34,10600.0,20.4408,20.4408,20.4269,20.4269,10600.0
2007-04-04 10:20:00,29.34,29.34,29.27,29.27,19200.0,20.4269,20.4269,20.3782,20.3782,19200.0
2007-04-04 10:25:00,29.28,29.28,29.27,29.27,10200.0,20.3851,20.3851,20.3782,20.3782,10200.0
2007-04-04 10:30:00,29.27,29.3,29.25,29.25,30800.0,20.3782,20.3991,20.3642,20.3642,30800.0
2007-04-04 10:35:00,29.25,29.26,29.23,29.24,13600.0,20.3642,20.3712,20.3503,20.3573,13600.0
2007-04-04 10:40:00,29.23,29.25,29.23,29.24,6000.0,20.3503,20.3642,20.3503,20.3573,6000.0
2007-04-04 10:45:00,29.24,29.24,29.19,29.19,16400.0,20.3573,20.3573,20.3225,20.3225,16400.0
2007-04-04 10:50:00,29.19,29.19,29.16,29.17,11200.0,20.3225,20.3225,20.3016,20.3085,11200.0
2007-04-04 10:55:00,29.17,29.17,29.16,29.16,16600.0,20.3085,20.3085,20.3016,20.3016,16600.0
2007-04-04 11:00:00,29.16,29.2,29.16,29.2,17400.0,20.3016,20.3294,20.3016,20.3294,17400.0
2007-04-04 11:05:00,29.2,29.2,29.17,29.19,15600.0,20.3294,20.3294,20.3085,20.3225,15600.0
2007-04-04 11:10:00,29.19,29.21,29.18,29.19,22600.0,20.3225,20.3364,20.3155,20.3225,22600.0
2007-04-04 11:15:00,29.19,29.21,29.19,29.2,4800.0,20.3225,20.3364,20.3225,20.3294,4800.0
2007-04-04 11:20:00,29.2,29.21,29.2,29.21,7400.0,20.3294,20.3364,20.3294,20.3364,7400.0
2007-04-04 11:25:00,29.21,29.21,29.2,29.21,7400.0,20.3364,20.3364,20.3294,20.3364,7400.0
2007-04-04 11:30:00,29.21,29.23,29.2,29.21,15200.0,20.3364,20.3503,20.3294,20.3364,15200.0
2007-04-04 11:35:00,29.22,29.23,29.21,29.23,9800.0,20.3434,20.3503,20.3364,20.3503,9800.0
2007-04-04 11:40:00,29.22,29.23,29.22,29.23,4000.0,20.3434,20.3503,20.3434,20.3503,4000.0
2007-04-04 11:45:00,29.23,29.23,29.21,29.21,15200.0,20.3503,20.3503,20.3364,20.3364,15200.0
2007-04-04 11:50:00,29.2,29.2,29.18,29.18,14600.0,20.3294,20.3294,20.3155,20.3155,14600.0
2007-04-04 11:55:00,29.18,29.2,29.18,29.18,15000.0,20.3155,20.3294,20.3155,20.3155,15000.0
2007-04-04 12:00:00,29.18,29.24,29.18,29.24,19200.0,20.3155,20.3573,20.3155,20.3573,19200.0
2007-04-04 12:05:00,29.24,29.25,29.18,29.18,23600.0,20.3573,20.3642,20.3155,20.3155,23600.0
2007-04-04 12:10:00,29.19,29.22,29.18,29.22,8400.0,20.3225,20.3434,20.3155,20.3434,8400.0
2007-04-04 12:15:00,29.21,29.27,29.21,29.27,17000.0,20.3364,20.3782,20.3364,20.3782,17000.0
2007-04-04 12:20:00,29.26,29.26,29.25,29.25,9400.0,20.3712,20.3712,20.3642,20.3642,9400.0
2007-04-04 12:25:00,29.25,29.25,29.24,29.24,2000.0,20.3642,20.3642,20.3573,20.3573,2000.0
2007-04-04 12:30:00,29.25,29.25,29.23,29.23,6800.0,20.3642,20.3642,20.3503,20.3503,6800.0
2007-04-04 12:35:00,29.23,29.23,29.23,29.23,7400.0,20.3503,20.3503,20.3503,20.3503,7400.0
2007-04-04 12:40:00,29.23,29.23,29.21,29.21,10600.0,20.3503,20.3503,20.3364,20.3364,10600.0
2007-04-04 12:45:00,29.21,29.22,29.21,29.22,11200.0,20.3364,20.3434,20.3364,20.3434,11200.0
2007-04-04 12:50:00,29.22,29.22,29.22,29.22,2200.0,20.3434,20.3434,20.3434,20.3434,2200.0
2007-04-04 12:55:00,29.22,29.25,29.22,29.25,15200.0,20.3434,20.3642,20.3434,20.3642,15200.0
2007-04-04 13:00:00,29.25,29.25,29.16,29.19,49800.0,20.3642,20.3642,20.3016,20.3225,49800.0
2007-04-04 13:05:00,29.19,29.21,29.18,29.2,10000.0,20.3225,20.3364,20.3155,20.3294,10000.0
2007-04-04 13:10:00,29.2,29.2,29.19,29.19,5000.0,20.3294,20.3294,20.3225,20.3225,5000.0
2007-04-04 13:15:00,29.2,29.2,29.2,29.2,11000.0,20.3294,20.3294,20.3294,20.3294,11000.0
2007-04-04 13:20:00,29.2,29.24,29.2,29.21,27400.0,20.3294,20.3573,20.3294,20.3364,27400.0
2007-04-04 13:25:00,29.22,29.22,29.22,29.22,3800.0,20.3434,20.3434,20.3434,20.3434,3800.0
2007-04-04 13:30:00,29.22,29.22,29.21,29.22,15400.0,20.3434,20.3434,20.3364,20.3434,15400.0
2007-04-04 13:35:00,29.22,29.22,29.2,29.21,14000.0,20.3434,20.3434,20.3294,20.3364,14000.0
2007-04-04 13:40:00,29.21,29.21,29.19,29.21,13600.0,20.3364,20.3364,20.3225,20.3364,13600.0
2007-04-04 13:45:00,29.21,29.23,29.21,29.22,15400.0,20.3364,20.3503,20.3364,20.3434,15400.0
2007-04-04 13:50:00,29.22,29.23,29.22,29.23,14800.0,20.3434,20.3503,20.3434,20.3503,14800.0
2007-04-04 13:55:00,29.22,29.23,29.22,29.23,9200.0,20.3434,20.3503,20.3434,20.3503,9200.0
2007-04-04 14:00:00,29.23,29.23,29.22,29.22,13000.0,20.3503,20.3503,20.3434,20.3434,13000.0
2007-04-04 14:05:00,29.22,29.25,29.22,29.25,12800.0,20.3434,20.3642,20.3434,20.3642,12800.0
2007-04-04 14:10:00,29.25,29.25,29.24,29.25,8200.0,20.3642,20.3642,20.3573,20.3642,8200.0
2007-04-04 14:15:00,29.25,29.32,29.25,29.31,33000.0,20.3642,20.413,20.3642,20.406,33000.0
2007-04-04 14:20:00,29.31,29.33,29.3,29.31,20000.0,20.406,20.4199,20.3991,20.406,20000.0
2007-04-04 14:25:00,29.31,29.32,29.3,29.3,8800.0,20.406,20.413,20.3991,20.3991,8800.0
2007-04-04 14:30:00,29.3,29.3,29.28,29.29,8400.0,20.3991,20.3991,20.3851,20.3921,8400.0
2007-04-04 14:35:00,29.29,29.29,29.26,29.26,10600.0,20.3921,20.3921,20.3712,20.3712,10600.0
2007-04-04 14:40:00,29.27,29.27,29.25,29.25,9600.0,20.3782,20.3782,20.3642,20.3642,9600.0
2007-04-04 14:45:00,29.24,29.25,29.23,29.25,11000.0,20.3573,20.3642,20.3503,20.3642,11000.0
2007-04-04 14:50:00,29.25,29.25,29.24,29.25,9800.0,20.3642,20.3642,20.3573,20.3642,9800.0
2007-04-04 14:55:00,29.24,29.25,29.24,29.25,12400.0,20.3573,20.3642,20.3573,20.3642,12400.0
2007-04-04 15:00:00,29.25,29.25,29.24,29.25,23000.0,20.3642,20.3642,20.3573,20.3642,23000.0
2007-04-04 15:05:00,29.25,29.28,29.25,29.27,9200.0,20.3642,20.3851,20.3642,20.3782,9200.0
2007-04-04 15:10:00,29.27,29.28,29.26,29.27,14600.0,20.3782,20.3851,20.3712,20.3782,14600.0
2007-04-04 15:15:00,29.27,29.28,29.27,29.28,19600.0,20.3782,20.3851,20.3782,20.3851,19600.0
2007-04-04 15:20:00,29.28,29.28,29.28,29.28,8800.0,20.3851,20.3851,20.3851,20.3851,8800.0
2007-04-04 15:25:00,29.28,29.31,29.27,29.31,26600.0,20.3851,20.406,20.3782,20.406,26600.0
2007-04-04 15:30:00,29.31,29.31,29.29,29.29,13400.0,20.406,20.406,20.3921,20.3921,13400.0
2007-04-04 15:35:00,29.29,29.29,29.28,29.28,18000.0,20.3921,20.3921,20.3851,20.3851,18000.0
2007-04-04 15:40:00,29.29,29.33,29.27,29.28,24400.0,20.3921,20.4199,20.3782,20.3851,24400.0
2007-04-04 15:45:00,29.28,29.29,29.27,29.27,15800.0,20.3851,20.3921,20.3782,20.3782,15800.0
2007-04-04 15:50:00,29.26,29.29,29.25,29.28,21600.0,20.3712,20.3921,20.3642,20.3851,21600.0
2007-04-04 15:55:00,29.27,29.32,29.25,29.3,36600.0,20.3782,20.413,20.3642,20.3991,36600.0
2007-04-05 09:30:00,29.27,29.31,29.26,29.3,9600.0,20.3782,20.406,20.3712,20.3991,9600.0
2007-04-05 09:35:00,29.3,29.33,29.25,29.25,58600.0,20.3991,20.4199,20.3642,20.3642,58600.0
2007-04-05 09:40:00,29.25,29.26,29.22,29.24,13400.0,20.3642,20.3712,20.3434,20.3573,13400.0
2007-04-05 09:45:00,29.24,29.3,29.24,29.26,120400.0,20.3573,20.3991,20.3573,20.3712,120400.0
2007-04-05 09:50:00,29.25,29.28,29.24,29.26,13600.0,20.3642,20.3851,20.3573,20.3712,13600.0
2007-04-05 09:55:00,29.29,29.31,29.29,29.29,28800.0,20.3921,20.406,20.3921,20.3921,28800.0
2007-04-05 10:00:00,29.29,29.29,29.2,29.2,16800.0,20.3921,20.3921,20.3294,20.3294,16800.0
2007-04-05 10:05:00,29.2,29.2,29.18,29.2,14000.0,20.3294,20.3294,20.3155,20.3294,14000.0
2007-04-05 10:10:00,29.2,29.2,29.14,29.15,25600.0,20.3294,20.3294,20.2877,20.2946,25600.0
2007-04-05 10:15:00,29.15,29.15,29.12,29.14,24400.0,20.2946,20.2946,20.2737,20.2877,24400.0
2007-04-05 10:20:00,29.14,29.18,29.13,29.16,19000.0,20.2877,20.3155,20.2807,20.3016,19000.0
2007-04-05 10:25:00,29.16,29.2,29.15,29.19,14800.0,20.3016,20.3294,20.2946,20.3225,14800.0
2007-04-05 10:30:00,29.19,29.2,29.18,29.19,26000.0,20.3225,20.3294,20.3155,20.3225,26000.0
2007-04-05 10:35:00,29.2,29.23,29.19,29.23,10200.0,20.3294,20.3503,20.3225,20.3503,10200.0
2007-04-05 10:40:00,29.23,29.24,29.21,29.23,8400.0,20.3503,20.3573,20.3364,20.3503,8400.0
2007-04-05 10:45:00,29.24,29.29,29.24,29.27,96000.0,20.3573,20.3921,20.3573,20.3782,96000.0
2007-04-05 10:50:00,29.26,29.27,29.26,29.27,8800.0,20.3712,20.3782,20.3712,20.3782,8800.0
2007-04-05 10:55:00,29.27,29.3,29.27,29.3,5200.0,20.3782,20.3991,20.3782,20.3991,5200.0
2007-04-05 11:00:00,29.3,29.33,29.3,29.33,12600.0,20.3991,20.4199,20.3991,20.4199,12600.0
2007-04-05 11:05:00,29.35,29.39,29.34,29.39,14000.0,20.4339,20.4617,20.4269,20.4617,14000.0
2007-04-05 11:10:00,29.37,29.37,29.36,29.36,9200.0,20.4478,20.4478,20.4408,20.4408,9200.0
2007-04-05 11:15:00,29.36,29.37,29.36,29.37,8200.0,20.4408,20.4478,20.4408,20.4478,8200.0
2007-04-05 11:20:00,29.37,29.4,29.37,29.4,10600.0,20.4478,20.4687,20.4478,20.4687,10600.0
2007-04-05 11:25:00,29.4,29.4,29.36,29.36,4600.0,20.4687,20.4687,20.4408,20.4408,4600.0
2007-04-05 11:30:00,29.36,29.36,29.35,29.35,2200.0,20.4408,20.4408,20.4339,20.4339,2200.0
2007-04-05 11:35:00,29.35,29.35,29.31,29.32,7800.0,20.4339,20.4339,20.406,20.413,7800.0
2007-04-05 11:40:00,29.31,29.32,29.31,29.32,2800.0,20.406,20.413,20.406,20.413,2800.0
2007-04-05 11:45:00,29.32,29.34,29.32,29.33,3200.0,20.413,20.4269,20.413,20.4199,3200.0
2007-04-05 11:50:00,29.33,29.33,29.28,29.28,5000.0,20.4199,20.4199,20.3851,20.3851,5000.0
2007-04-05 11:55:00,29.28,29.34,29.28,29.33,8800.0,20.3851,20.4269,20.3851,20.4199,8800.0
2007-04-05 12:00:00,29.33,29.36,29.33,29.34,11600.0,20.4199,20.4408,20.4199,20.4269,11600.0
2007-04-05 12:05:00,29.33,29.33,29.32,29.32,1200.0,20.4199,20.4199,20.413,20.413,1200.0
2007-04-05 12:10:00,29.32,29.32,29.32,29.32,1400.0,20.413,20.413,20.413,20.413,1400.0
2007-04-05 12:15:00,29.31,29.31,29.28,29.29,10800.0,20.406,20.406,20.3851,20.3921,10800.0
2007-04-05 12:20:00,29.29,29.3,29.25,29.25,6600.0,20.3921,20.3991,20.3642,20.3642,6600.0
2007-04-05 12:25:00,29.25,29.28,29.25,29.26,3800.0,20.3642,20.3851,20.3642,20.3712,3800.0
2007-04-05 12:30:00,29.27,29.27,29.25,29.26,2000.0,20.3782,20.3782,20.3642,20.3712,2000.0
2007-04-05 12:35:00,29.26,29.26,29.23,29.24,6200.0,20.3712,20.3712,20.3503,20.3573,6200.0
2007-04-05 12:40:00,29.24,29.27,29.24,29.24,11000.0,20.3573,20.3782,20.3573,20.3573,11000.0
2007-04-05 12:45:00,29.25,29.27,29.23,29.25,12800.0,20.3642,20.3782,20.3503,20.3642,12800.0
2007-04-05 12:50:00,29.24,29.28,29.23,29.25,15000.0,20.3573,20.3851,20.3503,20.3642,15000.0
2007-04-05 12:55:00,29.25,29.3,29.25,29.29,12200.0,20.3642,20.3991,20.3642,20.3921,12200.0
2007-04-05 13:00:00,29.28,29.28,29.25,29.27,7800.0,20.3851,20.3851,20.3642,20.3782,7800.0
2007-04-05 13:05:00,29.27,29.28,29.27,29.28,3600.0,20.3782,20.3851,20.3782,20.3851,3600.0
2007-04-05 13:10:00,29.28,29.29,29.27,29.28,7200.0,20.3851,20.3921,20.3782,20.3851,7200.0
2007-04-05 13:15:00,29.27,29.31,29.27,29.31,5200.0,20.3782,20.406,20.3782,20.406,5200.0
2007-04-05 13:20:00,29.31,29.36,29.31,29.34,5800.0,20.406,20.4408,20.406,20.4269,5800.0
2007-04-05 13:25:00,29.34,29.34,29.3,29.3,10200.0,20.4269,20.4269,20.3991,20.3991,10200.0
2007-04-05 13:30:00,29.3,29.32,29.3,29.3,4800.0,20.3991,20.413,20.3991,20.3991,4800.0
2007-04-05 13:35:00,29.31,29.31,29.29,29.3,3800.0,20.406,20.406,20.3921,20.3991,3800.0
2007-04-05 13:40:00,29.3,29.33,29.3,29.33,4200.0,20.3991,20.4199,20.3991,20.4199,4200.0
2007-04-05 13:45:00,29.33,29.33,29.33,29.33,2200.0,20.4199,20.4199,20.4199,20.4199,2200.0
2007-04-05 13:50:00,29.32,29.33,29.31,29.31,2800.0,20.413,20.4199,20.406,20.406,2800.0
2007-04-05 13:55:00,29.31,29.31,29.29,29.3,12000.0,20.406,20.406,20.3921,20.3991,12000.0
2007-04-05 14:00:00,29.3,29.3,29.29,29.29,2800.0,20.3991,20.3991,20.3921,20.3921,2800.0
2007-04-05 14:05:00,29.29,29.3,29.29,29.3,8400.0,20.3921,20.3991,20.3921,20.3991,8400.0
2007-04-05 14:10:00,29.3,29.31,29.3,29.3,9800.0,20.3991,20.406,20.3991,20.3991,9800.0
2007-04-05 14:15:00,29.31,29.4,29.3,29.36,13400.0,20.406,20.4687,20.3991,20.4408,13400.0
2007-04-05 14:20:00,29.36,29.46,29.36,29.43,24400.0,20.4408,20.5104,20.4408,20.4896,24400.0
2007-04-05 14:25:00,29.43,29.45,29.42,29.42,6200.0,20.4896,20.5035,20.4826,20.4826,6200.0
2007-04-05 14:30:00,29.43,29.43,29.42,29.43,5600.0,20.4896,20.4896,20.4826,20.4896,5600.0
2007-04-05 14:35:00,29.43,29.43,29.39,29.4,8000.0,20.4896,20.4896,20.4617,20.4687,8000.0
2007-04-05 14:40:00,29.4,29.4,29.4,29.4,2400.0,20.4687,20.4687,20.4687,20.4687,2400.0
2007-04-05 14:45:00,29.4,29.4,29.4,29.4,4400.0,20.4687,20.4687,20.4687,20.4687,4400.0
2007-04-05 14:50:00,29.41,29.43,29.41,29.43,5000.0,20.4756,20.4896,20.4756,20.4896,5000.0
2007-04-05 14:55:00,29.42,29.42,29.41,29.42,3000.0,20.4826,20.4826,20.4756,20.4826,3000.0
2007-04-05 15:00:00,29.43,29.43,29.4,29.41,12400.0,20.4896,20.4896,20.4687,20.4756,12400.0
2007-04-05 15:05:00,29.41,29.41,29.39,29.39,7400.0,20.4756,20.4756,20.4617,20.4617,7400.0
2007-04-05 15:10:00,29.38,29.38,29.34,29.34,6400.0,20.4548,20.4548,20.4269,20.4269,6400.0
2007-04-05 15:15:00,29.34,29.41,29.34,29.41,13000.0,20.4269,20.4756,20.4269,20.4756,13000.0
2007-04-05 15:20:00,29.4,29.4,29.34,29.37,18400.0,20.4687,20.4687,20.4269,20.4478,18400.0
2007-04-05 15:25:00,29.37,29.4,29.36,29.4,5200.0,20.4478,20.4687,20.4408,20.4687,5200.0
2007-04-05 15:30:00,29.39,29.4,29.35,29.39,22200.0,20.4617,20.4687,20.4339,20.4617,22200.0
2007-04-05 15:35:00,29.38,29.38,29.31,29.31,18000.0,20.4548,20.4548,20.406,20.406,18000.0
2007-04-05 15:40:00,29.31,29.35,29.31,29.34,19800.0,20.406,20.4339,20.406,20.4269,19800.0
2007-04-05 15:45:00,29.34,29.35,29.31,29.34,16400.0,20.4269,20.4339,20.406,20.4269,16400.0
2007-04-05 15:50:00,29.34,29.34,29.31,29.34,10200.0,20.4269,20.4269,20.406,20.4269,10200.0
2007-04-05 15:55:00,29.35,29.37,29.3,29.32,37000.0,20.4339,20.4478,20.3991,20.413,37000.0
2007-04-09 09:30:00,29.32,29.36,29.29,29.35,22200.0,20.413,20.4408,20.3921,20.4339,22200.0
2007-04-09 09:35:00,29.33,29.35,29.32,29.33,7000.0,20.4199,20.4339,20.413,20.4199,7000.0
2007-04-09 09:40:00,29.34,29.35,29.3,29.34,27600.0,20.4269,20.4339,20.3991,20.4269,27600.0
2007-04-09 09:45:00,29.36,29.4,29.33,29.34,39400.0,20.4408,20.4687,20.4199,20.4269,39400.0
2007-04-09 09:50:00,29.34,29.36,29.3,29.35,22000.0,20.4269,20.4408,20.3991,20.4339,22000.0
2007-04-09 09:55:00,29.35,29.35,29.3,29.32,18600.0,20.4339,20.4339,20.3991,20.413,18600.0
2007-04-09 10:00:00,29.32,29.34,29.3,29.31,11400.0,20.413,20.4269,20.3991,20.406,11400.0
2007-04-09 10:05:00,29.3,29.31,29.25,29.25,36000.0,20.3991,20.406,20.3642,20.3642,36000.0
2007-04-09 10:10:00,29.25,29.29,29.25,29.26,19800.0,20.3642,20.3921,20.3642,20.3712,19800.0
2007-04-09 10:15:00,29.26,29.26,29.24,29.24,18800.0,20.3712,20.3712,20.3573,20.3573,18800.0
2007-04-09 10:20:00,29.24,29.27,29.24,29.26,18800.0,20.3573,20.3782,20.3573,20.3712,18800.0
2007-04-09 10:25:00,29.28,29.28,29.24,29.25,12000.0,20.3851,20.3851,20.3573,20.3642,12000.0
2007-04-09 10:30:00,29.25,29.27,29.24,29.27,17400.0,20.3642,20.3782,20.3573,20.3782,17400.0
2007-04-09 10:35:00,29.27,29.27,29.2,29.22,13400.0,20.3782,20.3782,20.3294,20.3434,13400.0
2007-04-09 10:40:00,29.23,29.23,29.18,29.18,17600.0,20.3503,20.3503,20.3155,20.3155,17600.0
2007-04-09 10:45:00,29.18,29.21,29.17,29.21,32400.0,20.3155,20.3364,20.3085,20.3364,32400.0
2007-04-09 10:50:00,29.22,29.25,29.22,29.24,22200.0,20.3434,20.3642,20.3434,20.3573,22200.0
2007-04-09 10:55:00,29.25,29.26,29.25,29.26,6000.0,20.3642,20.3712,20.3642,20.3712,6000.0
2007-04-09 11:00:00,29.26,29.3,29.25,29.3,8400.0,20.3712,20.3991,20.3642,20.3991,8400.0
2007-04-09 11:05:00,29.29,29.3,29.29,29.29,5400.0,20.3921,20.3991,20.3921,20.3921,5400.0
2007-04-09 11:10:00,29.29,29.3,29.29,29.3,4000.0,20.3921,20.3991,20.3921,20.3991,4000.0
2007-04-09 11:15:00,29.3,29.32,29.3,29.3,6800.0,20.3991,20.413,20.3991,20.3991,6800.0
2007-04-09 11:20:00,29.3,29.34,29.3,29.34,7800.0,20.3991,20.4269,20.3991,20.4269,7800.0
2007-04-09 11:25:00,29.33,29.34,29.33,29.34,2600.0,20.4199,20.4269,20.4199,20.4269,2600.0
2007-04-09 11:30:00,29.33,29.35,29.33,29.35,7200.0,20.4199,20.4339,20.4199,20.4339,7200.0
2007-04-09 11:35:00,29.35,29.4,29.33,29.4,13600.0,20.4339,20.4687,20.4199,20.4687,13600.0
2007-04-09 11:40:00,29.39,29.39,29.36,29.38,9000.0,20.4617,20.4617,20.4408,20.4548,9000.0
2007-04-09 11:45:00,29.38,29.38,29.36,29.36,6400.0,20.4548,20.4548,20.4408,20.4408,6400.0
2007-04-09 11:50:00,29.37,29.38,29.36,29.37,6600.0,20.4478,20.4548,20.4408,20.4478,6600.0
2007-04-09 11:55:00,29.36,29.37,29.36,29.36,2400.0,20.4408,20.4478,20.4408,20.4408,2400.0
2007-04-09 12:00:00,29.36,29.4,29.36,29.39,12000.0,20.4408,20.4687,20.4408,20.4617,12000.0
2007-04-09 12:05:00,29.39,29.4,29.39,29.4,1600.0,20.4617,20.4687,20.4617,20.4687,1600.0
2007-04-09 12:10:00,29.39,29.39,29.39,29.39,4200.0,20.4617,20.4617,20.4617,20.4617,4200.0
2007-04-09 12:15:00,29.38,29.38,29.33,29.34,4400.0,20.4548,20.4548,20.4199,20.4269,4400.0
2007-04-09 12:20:00,29.33,29.34,29.31,29.32,11400.0,20.4199,20.4269,20.406,20.413,11400.0
2007-04-09 12:25:00,29.32,29.32,29.31,29.32,3800.0,20.413,20.413,20.406,20.413,3800.0
2007-04-09 12:30:00,29.32,29.33,29.32,29.32,2200.0,20.413,20.4199,20.413,20.413,2200.0
2007-04-09 12:35:00,29.32,29.34,29.32,29.34,4800.0,20.413,20.4269,20.413,20.4269,4800.0
2007-04-09 12:40:00,29.34,29.36,29.34,29.36,4200.0,20.4269,20.4408,20.4269,20.4408,4200.0
2007-04-09 12:45:00,29.36,29.38,29.35,29.35,2800.0,20.4408,20.4548,20.4339,20.4339,2800.0
2007-04-09 12:50:00,29.36,29.36,29.35,29.35,1000.0,20.4408,20.4408,20.4339,20.4339,1000.0
2007-04-09 12:55:00,29.35,29.36,29.35,29.36,5400.0,20.4339,20.4408,20.4339,20.4408,5400.0
2007-04-09 13:00:00,29.36,29.37,29.33,29.36,14000.0,20.4408,20.4478,20.4199,20.4408,14000.0
2007-04-09 13:05:00,29.38,29.39,29.35,29.35,8200.0,20.4548,20.4617,20.4339,20.4339,8200.0
2007-04-09 13:10:00,29.34,29.36,29.34,29.35,4400.0,20.4269,20.4408,20.4269,20.4339,4400.0
2007-04-09 13:15:00,29.35,29.38,29.34,29.36,11200.0,20.4339,20.4548,20.4269,20.4408,11200.0
2007-04-09 13:20:00,29.36,29.38,29.34,29.38,8000.0,20.4408,20.4548,20.4269,20.4548,8000.0
2007-04-09 13:25:00,29.36,29.36,29.35,29.35,7800.0,20.4408,20.4408,20.4339,20.4339,7800.0
2007-04-09 13:30:00,29.36,29.37,29.35,29.36,12000.0,20.4408,20.4478,20.4339,20.4408,12000.0
2007-04-09 13:35:00,29.35,29.36,29.34,29.36,10400.0,20.4339,20.4408,20.4269,20.4408,10400.0
2007-04-09 13:40:00,29.35,29.39,29.35,29.36,17000.0,20.4339,20.4617,20.4339,20.4408,17000.0
2007-04-09 13:45:00,29.36,29.38,29.36,29.37,6600.0,20.4408,20.4548,20.4408,20.4478,6600.0
2007-04-09 13:50:00,29.36,29.36,29.35,29.35,9400.0,20.4408,20.4408,20.4339,20.4339,9400.0
2007-04-09 13:55:00,29.35,29.36,29.35,29.35,7200.0,20.4339,20.4408,20.4339,20.4339,7200.0
2007-04-09 14:00:00,29.35,29.36,29.35,29.35,6600.0,20.4339,20.4408,20.4339,20.4339,6600.0
2007-04-09 14:05:00,29.35,29.35,29.34,29.34,11000.0,20.4339,20.4339,20.4269,20.4269,11000.0
2007-04-09 14:10:00,29.33,29.35,29.33,29.34,8400.0,20.4199,20.4339,20.4199,20.4269,8400.0
2007-04-09 14:15:00,29.33,29.33,29.32,29.32,9400.0,20.4199,20.4199,20.413,20.413,9400.0
2007-04-09 14:20:00,29.33,29.34,29.33,29.33,6600.0,20.4199,20.4269,20.4199,20.4199,6600.0
2007-04-09 14:25:00,29.34,29.34,29.33,29.33,6000.0,20.4269,20.4269,20.4199,20.4199,6000.0
2007-04-09 14:30:00,29.33,29.44,29.33,29.38,90600.0,20.4199,20.4965,20.4199,20.4548,90600.0
2007-04-09 14:35:00,29.38,29.38,29.34,29.35,14400.0,20.4548,20.4548,20.4269,20.4339,14400.0
2007-04-09 14:40:00,29.36,29.36,29.33,29.33,10800.0,20.4408,20.4408,20.4199,20.4199,10800.0
2007-04-09 14:45:00,29.33,29.33,29.31,29.32,6400.0,20.4199,20.4199,20.406,20.413,6400.0
2007-04-09 14:50:00,29.31,29.31,29.29,29.29,6000.0,20.406,20.406,20.3921,20.3921,6000.0
2007-04-09 14:55:00,29.3,29.33,29.3,29.32,16000.0,20.3991,20.4199,20.3991,20.413,16000.0
2007-04-09 15:00:00,29.31,29.32,29.3,29.31,6600.0,20.406,20.413,20.3991,20.406,6600.0
2007-04-09 15:05:00,29.31,29.31,29.31,29.31,1200.0,20.406,20.406,20.406,20.406,1200.0
2007-04-09 15:10:00,29.31,29.31,29.3,29.31,5400.0,20.406,20.406,20.3991,20.406,5400.0
2007-04-09 15:15:00,29.31,29.34,29.31,29.33,9800.0,20.406,20.4269,20.406,20.4199,9800.0
2007-04-09 15:20:00,29.33,29.33,29.3,29.31,8600.0,20.4199,20.4199,20.3991,20.406,8600.0
2007-04-09 15:25:00,29.3,29.31,29.29,29.29,12600.0,20.3991,20.406,20.3921,20.3921,12600.0
2007-04-09 15:30:00,29.29,29.3,29.29,29.3,12600.0,20.3921,20.3991,20.3921,20.3991,12600.0
2007-04-09 15:35:00,29.3,29.36,29.3,29.35,21200.0,20.3991,20.4408,20.3991,20.4339,21200.0
2007-04-09 15:40:00,29.35,29.36,29.34,29.35,10200.0,20.4339,20.4408,20.4269,20.4339,10200.0
2007-04-09 15:45:00,29.34,29.38,29.33,29.33,14800.0,20.4269,20.4548,20.4199,20.4199,14800.0
2007-04-09 15:50:00,29.33,29.38,29.33,29.36,23200.0,20.4199,20.4548,20.4199,20.4408,23200.0
2007-04-09 15:55:00,29.36,29.36,29.32,29.33,20000.0,20.4408,20.4408,20.413,20.4199,20000.0
2007-04-10 09:30:00,29.33,29.37,29.3,29.37,8600.0,20.4199,20.4478,20.3991,20.4478,8600.0
2007-04-10 09:35:00,29.35,29.36,29.31,29.35,9000.0,20.4339,20.4408,20.406,20.4339,9000.0
2007-04-10 09:40:00,29.34,29.43,29.34,29.41,15400.0,20.4269,20.4896,20.4269,20.4756,15400.0
2007-04-10 09:45:00,29.42,29.43,29.32,29.34,20600.0,20.4826,20.4896,20.413,20.4269,20600.0
2007-04-10 09:50:00,29.38,29.4,29.31,29.38,23200.0,20.4548,20.4687,20.406,20.4548,23200.0
2007-04-10 09:55:00,29.36,29.4,29.35,29.36,15000.0,20.4408,20.4687,20.4339,20.4408,15000.0
2007-04-10 10:00:00,29.36,29.42,29.35,29.41,21800.0,20.4408,20.4826,20.4339,20.4756,21800.0
2007-04-10 10:05:00,29.4,29.4,29.36,29.38,22400.0,20.4687,20.4687,20.4408,20.4548,22400.0
2007-04-10 10:10:00,29.39,29.44,29.39,29.44,15800.0,20.4617,20.4965,20.4617,20.4965,15800.0
2007-04-10 10:15:00,29.44,29.51,29.42,29.51,67000.0,20.4965,20.5453,20.4826,20.5453,67000.0
2007-04-10 10:20:00,29.51,29.52,29.5,29.51,11800.0,20.5453,20.5522,20.5383,20.5453,11800.0
2007-04-10 10:25:00,29.52,29.54,29.52,29.54,9800.0,20.5522,20.5661,20.5522,20.5661,9800.0
2007-04-10 10:30:00,29.55,29.56,29.54,29.55,7400.0,20.5731,20.5801,20.5661,20.5731,7400.0
2007-04-10 10:35:00,29.55,29.56,29.53,29.53,14400.0,20.5731,20.5801,20.5592,20.5592,14400.0
2007-04-10 10:40:00,29.53,29.54,29.5,29.54,8400.0,20.5592,20.5661,20.5383,20.5661,8400.0
2007-04-10 10:45:00,29.53,29.54,29.53,29.53,7600.0,20.5592,20.5661,20.5592,20.5592,7600.0
2007-04-10 10:50:00,29.52,29.53,29.5,29.53,7600.0,20.5522,20.5592,20.5383,20.5592,7600.0
2007-04-10 10:55:00,29.53,29.53,29.5,29.5,6400.0,20.5592,20.5592,20.5383,20.5383,6400.0
2007-04-10 11:00:00,29.5,29.5,29.48,29.48,6000.0,20.5383,20.5383,20.5244,20.5244,6000.0
2007-04-10 11:05:00,29.48,29.5,29.48,29.5,11200.0,20.5244,20.5383,20.5244,20.5383,11200.0
2007-04-10 11:10:00,29.49,29.5,29.49,29.5,5400.0,20.5313,20.5383,20.5313,20.5383,5400.0
2007-04-10 11:15:00,29.5,29.52,29.49,29.5,13400.0,20.5383,20.5522,20.5313,20.5383,13400.0
2007-04-10 11:20:00,29.5,29.52,29.5,29.52,1800.0,20.5383,20.5522,20.5383,20.5522,1800.0
2007-04-10 11:25:00,29.51,29.51,29.49,29.49,10600.0,20.5453,20.5453,20.5313,20.5313,10600.0
2007-04-10 11:30:00,29.47,29.48,29.43,29.43,8600.0,20.5174,20.5244,20.4896,20.4896,8600.0
2007-04-10 11:35:00,29.45,29.45,29.41,29.41,9400.0,20.5035,20.5035,20.4756,20.4756,9400.0
2007-04-10 11:40:00,29.41,29.45,29.41,29.43,9800.0,20.4756,20.5035,20.4756,20.4896,9800.0
2007-04-10 11:45:00,29.43,29.43,29.42,29.42,9200.0,20.4896,20.4896,20.4826,20.4826,9200.0
2007-04-10 11:50:00,29.43,29.44,29.4,29.4,12400.0,20.4896,20.4965,20.4687,20.4687,12400.0
2007-04-10 11:55:00,29.41,29.41,29.35,29.35,9800.0,20.4756,20.4756,20.4339,20.4339,9800.0
2007-04-10 12:00:00,29.36,29.36,29.34,29.34,7800.0,20.4408,20.4408,20.4269,20.4269,7800.0
2007-04-10 12:05:00,29.35,29.35,29.3,29.31,24200.0,20.4339,20.4339,20.3991,20.406,24200.0
2007-04-10 12:10:00,29.31,29.31,29.28,29.3,11000.0,20.406,20.406,20.3851,20.3991,11000.0
2007-04-10 12:15:00,29.29,29.3,29.28,29.28,18800.0,20.3921,20.3991,20.3851,20.3851,18800.0
2007-04-10 12:20:00,29.25,29.26,29.25,29.25,6000.0,20.3642,20.3712,20.3642,20.3642,6000.0
2007-04-10 12:25:00,29.25,29.27,29.25,29.25,4000.0,20.3642,20.3782,20.3642,20.3642,4000.0
2007-04-10 12:30:00,29.24,29.25,29.21,29.23,26000.0,20.3573,20.3642,20.3364,20.3503,26000.0
2007-04-10 12:35:00,29.24,29.27,29.23,29.24,10600.0,20.3573,20.3782,20.3503,20.3573,10600.0
2007-04-10 12:40:00,29.24,29.25,29.22,29.25,11600.0,20.3573,20.3642,20.3434,20.3642,11600.0
2007-04-10 12:45:00,29.25,29.25,29.23,29.23,9000.0,20.3642,20.3642,20.3503,20.3503,9000.0
2007-04-10 12:50:00,29.24,29.25,29.24,29.25,3400.0,20.3573,20.3642,20.3573,20.3642,3400.0
2007-04-10 12:55:00,29.25,29.25,29.24,29.24,2800.0,20.3642,20.3642,20.3573,20.3573,2800.0
2007-04-10 13:00:00,29.23,29.23,29.2,29.2,11800.0,20.3503,20.3503,20.3294,20.3294,11800.0
2007-04-10 13:05:00,29.21,29.21,29.19,29.19,5200.0,20.3364,20.3364,20.3225,20.3225,5200.0
2007-04-10 13:10:00,29.18,29.18,29.17,29.17,4800.0,20.3155,20.3155,20.3085,20.3085,4800.0
2007-04-10 13:15:00,29.18,29.18,29.15,29.16,22800.0,20.3155,20.3155,20.2946,20.3016,22800.0
2007-04-10 13:20:00,29.16,29.27,29.16,29.26,16200.0,20.3016,20.3782,20.3016,20.3712,16200.0
2007-04-10 13:25:00,29.26,29.26,29.24,29.25,9200.0,20.3712,20.3712,20.3573,20.3642,9200.0
2007-04-10 13:30:00,29.25,29.25,29.22,29.23,9800.0,20.3642,20.3642,20.3434,20.3503,9800.0
2007-04-10 13:35:00,29.24,29.25,29.23,29.25,4000.0,20.3573,20.3642,20.3503,20.3642,4000.0
2007-04-10 13:40:00,29.27,29.3,29.27,29.3,5200.0,20.3782,20.3991,20.3782,20.3991,5200.0
2007-04-10 13:45:00,29.3,29.31,29.3,29.3,6400.0,20.3991,20.406,20.3991,20.3991,6400.0
2007-04-10 13:50:00,29.3,29.3,29.29,29.3,5400.0,20.3991,20.3991,20.3921,20.3991,5400.0
2007-04-10 13:55:00,29.3,29.31,29.3,29.3,9800.0,20.3991,20.406,20.3991,20.3991,9800.0
2007-04-10 14:00:00,29.3,29.3,29.26,29.28,18600.0,20.3991,20.3991,20.3712,20.3851,18600.0
2007-04-10 14:05:00,29.28,29.29,29.28,29.29,4400.0,20.3851,20.3921,20.3851,20.3921,4400.0
2007-04-10 14:10:00,29.29,29.29,29.28,29.28,9200.0,20.3921,20.3921,20.3851,20.3851,9200.0
2007-04-10 14:15:00,29.28,29.29,29.28,29.29,9200.0,20.3851,20.3921,20.3851,20.3921,9200.0
2007-04-10 14:20:00,29.3,29.3,29.27,29.28,11000.0,20.3991,20.3991,20.3782,20.3851,11000.0
2007-04-10 14:25:00,29.27,29.27,29.22,29.22,14600.0,20.3782,20.3782,20.3434,20.3434,14600.0
2007-04-10 14:30:00,29.22,29.25,29.22,29.25,13000.0,20.3434,20.3642,20.3434,20.3642,13000.0
2007-04-10 14:35:00,29.25,29.26,29.24,29.24,14200.0,20.3642,20.3712,20.3573,20.3573,14200.0
2007-04-10 14:40:00,29.24,29.26,29.24,29.25,9400.0,20.3573,20.3712,20.3573,20.3642,9400.0
2007-04-10 14:45:00,29.25,29.27,29.25,29.27,10200.0,20.3642,20.3782,20.3642,20.3782,10200.0
2007-04-10 14:50:00,29.28,29.28,29.24,29.25,19200.0,20.3851,20.3851,20.3573,20.3642,19200.0
2007-04-10 14:55:00,29.25,29.25,29.25,29.25,5400.0,20.3642,20.3642,20.3642,20.3642,5400.0
2007-04-10 15:00:00,29.25,29.29,29.23,29.28,20600.0,20.3642,20.3921,20.3503,20.3851,20600.0
2007-04-10 15:05:00,29.29,29.29,29.24,29.24,12800.0,20.3921,20.3921,20.3573,20.3573,12800.0
2007-04-10 15:10:00,29.25,29.25,29.23,29.23,17800.0,20.3642,20.3642,20.3503,20.3503,17800.0
2007-04-10 15:15:00,29.23,29.25,29.22,29.24,11000.0,20.3503,20.3642,20.3434,20.3573,11000.0
2007-04-10 15:20:00,29.24,29.24,29.21,29.23,17600.0,20.3573,20.3573,20.3364,20.3503,17600.0
2007-04-10 15:25:00,29.24,29.25,29.24,29.24,10200.0,20.3573,20.3642,20.3573,20.3573,10200.0
2007-04-10 15:30:00,29.24,29.27,29.24,29.25,10400.0,20.3573,20.3782,20.3573,20.3642,10400.0
2007-04-10 15:35:00,29.26,29.3,29.26,29.29,11600.0,20.3712,20.3991,20.3712,20.3921,11600.0
2007-04-10 15:40:00,29.29,29.29,29.28,29.28,13200.0,20.3921,20.3921,20.3851,20.3851,13200.0
2007-04-10 15:45:00,29.28,29.29,29.26,29.26,13200.0,20.3851,20.3921,20.3712,20.3712,13200.0
2007-04-10 15:50:00,29.26,29.26,29.21,29.25,35400.0,20.3712,20.3712,20.3364,20.3642,35400.0
2007-04-10 15:55:00,29.25,29.25,29.22,29.22,32800.0,20.3642,20.3642,20.3434,20.3434,32800.0
2007-04-11 09:30:00,29.17,29.19,29.12,29.19,11200.0,20.3085,20.3225,20.2737,20.3225,11200.0
2007-04-11 09:35:00,29.18,29.2,29.11,29.11,38200.0,20.3155,20.3294,20.2668,20.2668,38200.0
2007-04-11 09:40:00,29.13,29.13,29.11,29.11,21800.0,20.2807,20.2807,20.2668,20.2668,21800.0
2007-04-11 09:45:00,29.11,29.18,29.11,29.18,19400.0,20.2668,20.3155,20.2668,20.3155,19400.0
2007-04-11 09:50:00,29.18,29.24,29.17,29.24,21400.0,20.3155,20.3573,20.3085,20.3573,21400.0
2007-04-11 09:55:00,29.25,29.3,29.25,29.28,18800.0,20.3642,20.3991,20.3642,20.3851,18800.0
2007-04-11 10:00:00,29.29,29.3,29.25,29.29,9600.0,20.3921,20.3991,20.3642,20.3921,9600.0
2007-04-11 10:05:00,29.27,29.34,29.27,29.34,6000.0,20.3782,20.4269,20.3782,20.4269,6000.0
2007-04-11 10:10:00,29.33,29.34,29.32,29.33,9600.0,20.4199,20.4269,20.413,20.4199,9600.0
2007-04-11 10:15:00,29.33,29.34,29.28,29.28,12400.0,20.4199,20.4269,20.3851,20.3851,12400.0
2007-04-11 10:20:00,29.28,29.31,29.26,29.27,20800.0,20.3851,20.406,20.3712,20.3782,20800.0
2007-04-11 10:25:00,29.26,29.26,29.23,29.23,8000.0,20.3712,20.3712,20.3503,20.3503,8000.0
2007-04-11 10:30:00,29.23,29.24,29.2,29.23,9600.0,20.3503,20.3573,20.3294,20.3503,9600.0
2007-04-11 10:35:00,29.21,29.23,29.2,29.2,5000.0,20.3364,20.3503,20.3294,20.3294,5000.0
2007-04-11 10:40:00,29.2,29.2,29.1,29.1,8800.0,20.3294,20.3294,20.2598,20.2598,8800.0
2007-04-11 10:45:00,29.1,29.12,29.03,29.05,29600.0,20.2598,20.2737,20.2111,20.225,29600.0
2007-04-11 10:50:00,29.03,29.11,29.0,29.01,39800.0,20.2111,20.2668,20.1902,20.1972,39800.0
2007-04-11 10:55:00,29.01,29.01,28.95,29.0,12000.0,20.1972,20.1972,20.1554,20.1902,12000.0
2007-04-11 11:00:00,28.98,29.0,28.88,28.88,86000.0,20.1763,20.1902,20.1066,20.1066,86000.0
2007-04-11 11:05:00,28.88,28.9,28.86,28.86,32400.0,20.1066,20.1206,20.0927,20.0927,32400.0
2007-04-11 11:10:00,28.86,28.93,28.86,28.93,14600.0,20.0927,20.1415,20.0927,20.1415,14600.0
2007-04-11 11:15:00,28.93,28.93,28.88,28.93,51600.0,20.1415,20.1415,20.1066,20.1415,51600.0
2007-04-11 11:20:00,28.93,29.0,28.93,28.97,40200.0,20.1415,20.1902,20.1415,20.1693,40200.0
2007-04-11 11:25:00,28.96,29.0,28.96,28.99,16600.0,20.1623,20.1902,20.1623,20.1832,16600.0
2007-04-11 11:30:00,28.99,28.99,28.98,28.99,10800.0,20.1832,20.1832,20.1763,20.1832,10800.0
2007-04-11 11:35:00,28.98,28.98,28.95,28.96,16400.0,20.1763,20.1763,20.1554,20.1623,16400.0
2007-04-11 11:40:00,28.96,28.98,28.94,28.95,21000.0,20.1623,20.1763,20.1484,20.1554,21000.0
2007-04-11 11:45:00,28.96,29.04,28.95,29.0,49000.0,20.1623,20.218,20.1554,20.1902,49000.0
2007-04-11 11:50:00,29.05,29.09,29.03,29.03,22200.0,20.225,20.2528,20.2111,20.2111,22200.0
2007-04-11 11:55:00,29.03,29.03,29.02,29.02,4200.0,20.2111,20.2111,20.2041,20.2041,4200.0
2007-04-11 12:00:00,29.02,29.05,29.02,29.05,8600.0,20.2041,20.225,20.2041,20.225,8600.0
2007-04-11 12:05:00,29.06,29.11,29.06,29.1,15600.0,20.232,20.2668,20.232,20.2598,15600.0
2007-04-11 12:10:00,29.1,29.1,29.04,29.05,14200.0,20.2598,20.2598,20.218,20.225,14200.0
2007-04-11 12:15:00,29.05,29.05,29.04,29.04,1800.0,20.225,20.225,20.218,20.218,1800.0
2007-04-11 12:20:00,29.04,29.05,29.04,29.04,2800.0,20.218,20.225,20.218,20.218,2800.0
2007-04-11 12:25:00,29.05,29.1,29.05,29.09,8800.0,20.225,20.2598,20.225,20.2528,8800.0
2007-04-11 12:30:00,29.1,29.1,29.08,29.08,4800.0,20.2598,20.2598,20.2459,20.2459,4800.0
2007-04-11 12:35:00,29.09,29.09,29.08,29.09,3400.0,20.2528,20.2528,20.2459,20.2528,3400.0
2007-04-11 12:40:00,29.09,29.09,29.05,29.05,8200.0,20.2528,20.2528,20.225,20.225,8200.0
2007-04-11 12:45:00,29.06,29.1,29.06,29.07,4600.0,20.232,20.2598,20.232,20.2389,4600.0
2007-04-11 12:50:00,29.06,29.09,29.06,29.09,11400.0,20.232,20.2528,20.232,20.2528,11400.0
2007-04-11 12:55:00,29.09,29.1,29.09,29.09,3200.0,20.2528,20.2598,20.2528,20.2528,3200.0
2007-04-11 13:00:00,29.09,29.1,29.07,29.09,4600.0,20.2528,20.2598,20.2389,20.2528,4600.0
2007-04-11 13:05:00,29.08,29.13,29.06,29.13,15600.0,20.2459,20.2807,20.232,20.2807,15600.0
2007-04-11 13:10:00,29.13,29.15,29.13,29.13,13200.0,20.2807,20.2946,20.2807,20.2807,13200.0
2007-04-11 13:15:00,29.14,29.16,29.13,29.15,6800.0,20.2877,20.3016,20.2807,20.2946,6800.0
2007-04-11 13:20:00,29.15,29.15,29.11,29.11,5400.0,20.2946,20.2946,20.2668,20.2668,5400.0
2007-04-11 13:25:00,29.11,29.12,29.11,29.11,3400.0,20.2668,20.2737,20.2668,20.2668,3400.0
2007-04-11 13:30:00,29.11,29.11,29.1,29.11,6000.0,20.2668,20.2668,20.2598,20.2668,6000.0
2007-04-11 13:35:00,29.11,29.11,29.11,29.11,4200.0,20.2668,20.2668,20.2668,20.2668,4200.0
2007-04-11 13:40:00,29.11,29.13,29.11,29.13,4800.0,20.2668,20.2807,20.2668,20.2807,4800.0
2007-04-11 13:45:00,29.13,29.16,29.13,29.16,6600.0,20.2807,20.3016,20.2807,20.3016,6600.0
2007-04-11 13:50:00,29.16,29.18,29.16,29.17,5000.0,20.3016,20.3155,20.3016,20.3085,5000.0
2007-04-11 13:55:00,29.17,29.17,29.15,29.16,13000.0,20.3085,20.3085,20.2946,20.3016,13000.0
2007-04-11 14:00:00,29.17,29.17,29.07,29.12,34400.0,20.3085,20.3085,20.2389,20.2737,34400.0
2007-04-11 14:05:00,29.14,29.14,29.03,29.04,15800.0,20.2877,20.2877,20.2111,20.218,15800.0
2007-04-11 14:10:00,29.05,29.11,29.04,29.1,15800.0,20.225,20.2668,20.218,20.2598,15800.0
2007-04-11 14:15:00,29.11,29.13,29.06,29.08,12800.0,20.2668,20.2807,20.232,20.2459,12800.0
2007-04-11 14:20:00,29.08,29.11,29.08,29.09,6400.0,20.2459,20.2668,20.2459,20.2528,6400.0
2007-04-11 14:25:00,29.09,29.09,29.03,29.05,20000.0,20.2528,20.2528,20.2111,20.225,20000.0
2007-04-11 14:30:00,29.04,29.04,29.01,29.03,6400.0,20.218,20.218,20.1972,20.2111,6400.0
2007-04-11 14:35:00,29.03,29.04,29.0,29.02,6000.0,20.2111,20.218,20.1902,20.2041,6000.0
2007-04-11 14:40:00,29.02,29.02,28.98,29.0,13800.0,20.2041,20.2041,20.1763,20.1902,13800.0
2007-04-11 14:45:00,28.99,28.99,28.98,28.99,2400.0,20.1832,20.1832,20.1763,20.1832,2400.0
2007-04-11 14:50:00,28.98,29.01,28.98,29.0,6800.0,20.1763,20.1972,20.1763,20.1902,6800.0
2007-04-11 14:55:00,29.0,29.01,28.99,29.01,9200.0,20.1902,20.1972,20.1832,20.1972,9200.0
2007-04-11 15:00:00,29.02,29.04,29.0,29.03,11400.0,20.2041,20.218,20.1902,20.2111,11400.0
2007-04-11 15:05:00,29.04,29.04,29.03,29.03,12800.0,20.218,20.218,20.2111,20.2111,12800.0
2007-04-11 15:10:00,29.03,29.05,29.02,29.04,10200.0,20.2111,20.225,20.2041,20.218,10200.0
2007-04-11 15:15:00,29.04,29.05,29.03,29.04,12400.0,20.218,20.225,20.2111,20.218,12400.0
2007-04-11 15:20:00,29.04,29.1,29.04,29.07,15400.0,20.218,20.2598,20.218,20.2389,15400.0
2007-04-11 15:25:00,29.07,29.09,29.03,29.07,12000.0,20.2389,20.2528,20.2111,20.2389,12000.0
2007-04-11 15:30:00,29.05,29.08,29.03,29.08,8400.0,20.225,20.2459,20.2111,20.2459,8400.0
2007-04-11 15:35:00,29.07,29.08,29.05,29.06,7400.0,20.2389,20.2459,20.225,20.232,7400.0
2007-04-11 15:40:00,29.05,29.05,29.01,29.02,20200.0,20.225,20.225,20.1972,20.2041,20200.0
2007-04-11 15:45:00,29.02,29.08,29.02,29.08,15400.0,20.2041,20.2459,20.2041,20.2459,15400.0
2007-04-11 15:50:00,29.07,29.09,29.06,29.07,16800.0,20.2389,20.2528,20.232,20.2389,16800.0
2007-04-11 15:55:00,29.08,29.08,29.05,29.06,20400.0,20.2459,20.2459,20.225,20.232,20400.0
2007-04-12 09:30:00,28.93,28.95,28.7,28.7,17800.0,20.1415,20.1554,19.9813,19.9813,17800.0
2007-04-12 09:35:00,28.72,28.73,28.57,28.57,37000.0,19.9953,20.0022,19.8908,19.8908,37000.0
2007-04-12 09:40:00,28.57,28.57,28.42,28.42,58000.0,19.8908,19.8908,19.7864,19.7864,58000.0
2007-04-12 09:45:00,28.42,28.5,28.31,28.46,86000.0,19.7864,19.8421,19.7098,19.8142,86000.0
2007-04-12 09:50:00,28.45,28.52,28.43,28.5,32000.0,19.8073,19.856,19.7933,19.8421,32000.0
2007-04-12 09:55:00,28.5,28.58,28.48,28.58,29800.0,19.8421,19.8978,19.8282,19.8978,29800.0
2007-04-12 10:00:00,28.58,28.65,28.58,28.64,33600.0,19.8978,19.9465,19.8978,19.9396,33600.0
2007-04-12 10:05:00,28.64,28.71,28.64,28.68,33600.0,19.9396,19.9883,19.9396,19.9674,33600.0
2007-04-12 10:10:00,28.68,28.73,28.64,28.71,29200.0,19.9674,20.0022,19.9396,19.9883,29200.0
2007-04-12 10:15:00,28.72,28.75,28.72,28.73,21400.0,19.9953,20.0161,19.9953,20.0022,21400.0
2007-04-12 10:20:00,28.74,28.88,28.74,28.86,24800.0,20.0092,20.1066,20.0092,20.0927,24800.0
2007-04-12 10:25:00,28.86,28.96,28.86,28.96,28000.0,20.0927,20.1623,20.0927,20.1623,28000.0
2007-04-12 10:30:00,28.95,28.95,28.92,28.93,18600.0,20.1554,20.1554,20.1345,20.1415,18600.0
2007-04-12 10:35:00,28.92,28.92,28.87,28.87,25400.0,20.1345,20.1345,20.0997,20.0997,25400.0
2007-04-12 10:40:00,28.86,28.88,28.83,28.84,9800.0,20.0927,20.1066,20.0718,20.0788,9800.0
2007-04-12 10:45:00,28.83,28.95,28.83,28.95,16600.0,20.0718,20.1554,20.0718,20.1554,16600.0
2007-04-12 10:50:00,28.95,29.03,28.95,29.02,6800.0,20.1554,20.2111,20.1554,20.2041,6800.0
2007-04-12 10:55:00,29.03,29.03,29.0,29.0,9200.0,20.2111,20.2111,20.1902,20.1902,9200.0
2007-04-12 11:00:00,29.0,29.05,28.99,29.05,17600.0,20.1902,20.225,20.1832,20.225,17600.0
2007-04-12 11:05:00,29.06,29.07,29.05,29.05,10800.0,20.232,20.2389,20.225,20.225,10800.0
2007-04-12 11:10:00,29.05,29.07,29.02,29.03,17000.0,20.225,20.2389,20.2041,20.2111,17000.0
2007-04-12 11:15:00,29.03,29.04,29.01,29.02,8600.0,20.2111,20.218,20.1972,20.2041,8600.0
2007-04-12 11:20:00,29.02,29.02,28.91,28.92,15600.0,20.2041,20.2041,20.1275,20.1345,15600.0
2007-04-12 11:25:00,28.92,28.92,28.9,28.9,3800.0,20.1345,20.1345,20.1206,20.1206,3800.0
2007-04-12 11:30:00,28.9,28.9,28.89,28.9,5000.0,20.1206,20.1206,20.1136,20.1206,5000.0
2007-04-12 11:35:00,28.9,28.9,28.88,28.89,14000.0,20.1206,20.1206,20.1066,20.1136,14000.0
2007-04-12 11:40:00,28.89,28.89,28.85,28.85,14800.0,20.1136,20.1136,20.0858,20.0858,14800.0
2007-04-12 11:45:00,28.85,28.9,28.85,28.89,7000.0,20.0858,20.1206,20.0858,20.1136,7000.0
2007-04-12 11:50:00,28.9,28.95,28.89,28.95,5000.0,20.1206,20.1554,20.1136,20.1554,5000.0
2007-04-12 11:55:00,28.95,28.96,28.94,28.96,3800.0,20.1554,20.1623,20.1484,20.1623,3800.0
2007-04-12 12:00:00,28.95,29.02,28.95,29.02,11400.0,20.1554,20.2041,20.1554,20.2041,11400.0
2007-04-12 12:05:00,29.02,29.1,29.02,29.09,21800.0,20.2041,20.2598,20.2041,20.2528,21800.0
2007-04-12 12:10:00,29.09,29.1,29.06,29.08,17200.0,20.2528,20.2598,20.232,20.2459,17200.0
2007-04-12 12:15:00,29.08,29.11,29.08,29.11,11800.0,20.2459,20.2668,20.2459,20.2668,11800.0
2007-04-12 12:20:00,29.11,29.13,29.11,29.13,7200.0,20.2668,20.2807,20.2668,20.2807,7200.0
2007-04-12 12:25:00,29.14,29.14,29.09,29.1,7800.0,20.2877,20.2877,20.2528,20.2598,7800.0
2007-04-12 12:30:00,29.1,29.11,29.09,29.1,22600.0,20.2598,20.2668,20.2528,20.2598,22600.0
2007-04-12 12:35:00,29.1,29.11,29.09,29.11,3600.0,20.2598,20.2668,20.2528,20.2668,3600.0
2007-04-12 12:40:00,29.11,29.12,29.11,29.12,5800.0,20.2668,20.2737,20.2668,20.2737,5800.0
2007-04-12 12:45:00,29.11,29.11,29.11,29.11,6400.0,20.2668,20.2668,20.2668,20.2668,6400.0
2007-04-12 12:50:00,29.11,29.11,29.1,29.11,7600.0,20.2668,20.2668,20.2598,20.2668,7600.0
2007-04-12 12:55:00,29.11,29.11,29.09,29.1,9000.0,20.2668,20.2668,20.2528,20.2598,9000.0
2007-04-12 13:00:00,29.1,29.18,29.1,29.17,41800.0,20.2598,20.3155,20.2598,20.3085,41800.0
2007-04-12 13:05:00,29.17,29.18,29.15,29.17,9600.0,20.3085,20.3155,20.2946,20.3085,9600.0
2007-04-12 13:10:00,29.17,29.17,29.13,29.15,8200.0,20.3085,20.3085,20.2807,20.2946,8200.0
2007-04-12 13:15:00,29.15,29.17,29.14,29.16,7600.0,20.2946,20.3085,20.2877,20.3016,7600.0
2007-04-12 13:20:00,29.17,29.21,29.17,29.2,11800.0,20.3085,20.3364,20.3085,20.3294,11800.0
2007-04-12 13:25:00,29.2,29.22,29.2,29.22,9200.0,20.3294,20.3434,20.3294,20.3434,9200.0
2007-04-12 13:30:00,29.22,29.3,29.22,29.3,17000.0,20.3434,20.3991,20.3434,20.3991,17000.0
2007-04-12 13:35:00,29.3,29.33,29.3,29.33,24800.0,20.3991,20.4199,20.3991,20.4199,24800.0
2007-04-12 13:40:00,29.33,29.34,29.33,29.34,16000.0,20.4199,20.4269,20.4199,20.4269,16000.0
2007-04-12 13:45:00,29.34,29.38,29.33,29.36,20400.0,20.4269,20.4548,20.4199,20.4408,20400.0
2007-04-12 13:50:00,29.36,29.36,29.3,29.3,31600.0,20.4408,20.4408,20.3991,20.3991,31600.0
2007-04-12 13:55:00,29.3,29.31,29.24,29.24,6800.0,20.3991,20.406,20.3573,20.3573,6800.0
2007-04-12 14:00:00,29.24,29.24,29.21,29.23,10000.0,20.3573,20.3573,20.3364,20.3503,10000.0
2007-04-12 14:05:00,29.24,29.24,29.18,29.19,14000.0,20.3573,20.3573,20.3155,20.3225,14000.0
2007-04-12 14:10:00,29.19,29.21,29.18,29.19,14800.0,20.3225,20.3364,20.3155,20.3225,14800.0
2007-04-12 14:15:00,29.19,29.25,29.19,29.24,11200.0,20.3225,20.3642,20.3225,20.3573,11200.0
2007-04-12 14:20:00,29.24,29.24,29.24,29.24,4200.0,20.3573,20.3573,20.3573,20.3573,4200.0
2007-04-12 14:25:00,29.24,29.25,29.23,29.24,12000.0,20.3573,20.3642,20.3503,20.3573,12000.0
2007-04-12 14:30:00,29.24,29.25,29.24,29.25,6800.0,20.3573,20.3642,20.3573,20.3642,6800.0
2007-04-12 14:35:00,29.25,29.28,29.25,29.28,7000.0,20.3642,20.3851,20.3642,20.3851,7000.0
2007-04-12 14:40:00,29.29,29.33,29.29,29.33,13800.0,20.3921,20.4199,20.3921,20.4199,13800.0
2007-04-12 14:45:00,29.34,29.35,29.3,29.3,16600.0,20.4269,20.4339,20.3991,20.3991,16600.0
2007-04-12 14:50:00,29.29,29.33,29.28,29.3,19400.0,20.3921,20.4199,20.3851,20.3991,19400.0
2007-04-12 14:55:00,29.29,29.29,29.23,29.23,7800.0,20.3921,20.3921,20.3503,20.3503,7800.0
2007-04-12 15:00:00,29.23,29.25,29.23,29.25,6000.0,20.3503,20.3642,20.3503,20.3642,6000.0
2007-04-12 15:05:00,29.25,29.25,29.22,29.22,22400.0,20.3642,20.3642,20.3434,20.3434,22400.0
2007-04-12 15:10:00,29.23,29.28,29.22,29.27,10800.0,20.3503,20.3851,20.3434,20.3782,10800.0
2007-04-12 15:15:00,29.28,29.29,29.25,29.25,10200.0,20.3851,20.3921,20.3642,20.3642,10200.0
2007-04-12 15:20:00,29.25,29.3,29.25,29.3,18000.0,20.3642,20.3991,20.3642,20.3991,18000.0
2007-04-12 15:25:00,29.29,29.29,29.28,29.28,7000.0,20.3921,20.3921,20.3851,20.3851,7000.0
2007-04-12 15:30:00,29.27,29.27,29.25,29.25,8000.0,20.3782,20.3782,20.3642,20.3642,8000.0
2007-04-12 15:35:00,29.26,29.27,29.24,29.25,10600.0,20.3712,20.3782,20.3573,20.3642,10600.0
2007-04-12 15:40:00,29.24,29.3,29.21,29.3,30600.0,20.3573,20.3991,20.3364,20.3991,30600.0
2007-04-12 15:45:00,29.3,29.31,29.29,29.29,28400.0,20.3991,20.406,20.3921,20.3921,28400.0
2007-04-12 15:50:00,29.29,29.33,29.25,29.25,39800.0,20.3921,20.4199,20.3642,20.3642,39800.0
2007-04-12 15:55:00,29.25,29.28,29.24,29.26,22400.0,20.3642,20.3851,20.3573,20.3712,22400.0
2007-04-13 09:30:00,29.2,29.23,29.16,29.18,13000.0,20.3294,20.3503,20.3016,20.3155,13000.0
2007-04-13 09:35:00,29.16,29.2,29.13,29.17,17000.0,20.3016,20.3294,20.2807,20.3085,17000.0
2007-04-13 09:40:00,29.13,29.18,29.05,29.06,18400.0,20.2807,20.3155,20.225,20.232,18400.0
2007-04-13 09:45:00,29.08,29.08,28.99,29.04,16000.0,20.2459,20.2459,20.1832,20.218,16000.0
2007-04-13 09:50:00,29.03,29.04,28.93,28.93,12000.0,20.2111,20.218,20.1415,20.1415,12000.0
2007-04-13 09:55:00,28.91,28.93,28.89,28.93,10600.0,20.1275,20.1415,20.1136,20.1415,10600.0
2007-04-13 10:00:00,28.95,28.97,28.82,28.92,29800.0,20.1554,20.1693,20.0649,20.1345,29800.0
2007-04-13 10:05:00,28.9,28.93,28.86,28.86,10400.0,20.1206,20.1415,20.0927,20.0927,10400.0
2007-04-13 10:10:00,28.86,28.88,28.85,28.86,9200.0,20.0927,20.1066,20.0858,20.0927,9200.0
2007-04-13 10:15:00,28.86,28.91,28.86,28.91,7200.0,20.0927,20.1275,20.0927,20.1275,7200.0
2007-04-13 10:20:00,28.92,28.95,28.88,28.95,14200.0,20.1345,20.1554,20.1066,20.1554,14200.0
2007-04-13 10:25:00,28.93,28.94,28.81,28.81,14000.0,20.1415,20.1484,20.0579,20.0579,14000.0
2007-04-13 10:30:00,28.81,28.87,28.81,28.82,17600.0,20.0579,20.0997,20.0579,20.0649,17600.0
2007-04-13 10:35:00,28.82,28.88,28.81,28.85,47200.0,20.0649,20.1066,20.0579,20.0858,47200.0
2007-04-13 10:40:00,28.85,28.86,28.85,28.85,28000.0,20.0858,20.0927,20.0858,20.0858,28000.0
2007-04-13 10:45:00,28.86,28.87,28.85,28.86,14000.0,20.0927,20.0997,20.0858,20.0927,14000.0
2007-04-13 10:50:00,28.86,28.88,28.85,28.86,19600.0,20.0927,20.1066,20.0858,20.0927,19600.0
2007-04-13 10:55:00,28.86,28.88,28.82,28.87,12000.0,20.0927,20.1066,20.0649,20.0997,12000.0
2007-04-13 11:00:00,28.88,28.98,28.88,28.98,11600.0,20.1066,20.1763,20.1066,20.1763,11600.0
2007-04-13 11:05:00,28.98,28.98,28.91,28.91,19200.0,20.1763,20.1763,20.1275,20.1275,19200.0
2007-04-13 11:10:00,28.9,28.91,28.88,28.89,12000.0,20.1206,20.1275,20.1066,20.1136,12000.0
2007-04-13 11:15:00,28.9,28.9,28.88,28.88,6200.0,20.1206,20.1206,20.1066,20.1066,6200.0
2007-04-13 11:20:00,28.88,28.91,28.86,28.88,9000.0,20.1066,20.1275,20.0927,20.1066,9000.0
2007-04-13 11:25:00,28.86,28.87,28.86,28.87,5800.0,20.0927,20.0997,20.0927,20.0997,5800.0
2007-04-13 11:30:00,28.86,28.86,28.84,28.86,10200.0,20.0927,20.0927,20.0788,20.0927,10200.0
2007-04-13 11:35:00,28.87,28.9,28.86,28.9,8400.0,20.0997,20.1206,20.0927,20.1206,8400.0
2007-04-13 11:40:00,28.91,28.91,28.89,28.9,2200.0,20.1275,20.1275,20.1136,20.1206,2200.0
2007-04-13 11:45:00,28.89,28.93,28.89,28.93,5800.0,20.1136,20.1415,20.1136,20.1415,5800.0
2007-04-13 11:50:00,28.96,28.98,28.95,28.98,6000.0,20.1623,20.1763,20.1554,20.1763,6000.0
2007-04-13 11:55:00,28.97,28.99,28.96,28.97,8600.0,20.1693,20.1832,20.1623,20.1693,8600.0
2007-04-13 12:00:00,28.95,28.99,28.94,28.99,9800.0,20.1554,20.1832,20.1484,20.1832,9800.0
2007-04-13 12:05:00,28.97,29.03,28.97,29.02,18800.0,20.1693,20.2111,20.1693,20.2041,18800.0
2007-04-13 12:10:00,29.02,29.03,28.98,29.03,9800.0,20.2041,20.2111,20.1763,20.2111,9800.0
2007-04-13 12:15:00,29.05,29.06,29.0,29.01,19600.0,20.225,20.232,20.1902,20.1972,19600.0
2007-04-13 12:20:00,29.0,29.0,28.95,28.95,11200.0,20.1902,20.1902,20.1554,20.1554,11200.0
2007-04-13 12:25:00,28.93,28.93,28.88,28.9,11000.0,20.1415,20.1415,20.1066,20.1206,11000.0
2007-04-13 12:30:00,28.88,28.89,28.84,28.88,16800.0,20.1066,20.1136,20.0788,20.1066,16800.0
2007-04-13 12:35:00,28.88,28.9,28.87,28.9,3000.0,20.1066,20.1206,20.0997,20.1206,3000.0
2007-04-13 12:40:00,28.9,28.9,28.9,28.9,200.0,20.1206,20.1206,20.1206,20.1206,200.0
2007-04-13 12:45:00,28.91,28.91,28.9,28.9,5600.0,20.1275,20.1275,20.1206,20.1206,5600.0
2007-04-13 12:50:00,28.9,28.91,28.89,28.91,800.0,20.1206,20.1275,20.1136,20.1275,800.0
2007-04-13 12:55:00,28.9,28.9,28.88,28.88,17600.0,20.1206,20.1206,20.1066,20.1066,17600.0
2007-04-13 13:00:00,28.88,28.9,28.84,28.86,23200.0,20.1066,20.1206,20.0788,20.0927,23200.0
2007-04-13 13:05:00,28.84,28.85,28.81,28.85,27600.0,20.0788,20.0858,20.0579,20.0858,27600.0
2007-04-13 13:10:00,28.85,28.87,28.83,28.85,23000.0,20.0858,20.0997,20.0718,20.0858,23000.0
2007-04-13 13:15:00,28.86,28.9,28.83,28.9,23200.0,20.0927,20.1206,20.0718,20.1206,23200.0
2007-04-13 13:20:00,28.89,28.89,28.86,28.86,6000.0,20.1136,20.1136,20.0927,20.0927,6000.0
2007-04-13 13:25:00,28.88,28.88,28.86,28.87,2000.0,20.1066,20.1066,20.0927,20.0997,2000.0
2007-04-13 13:30:00,28.86,28.9,28.85,28.89,19400.0,20.0927,20.1206,20.0858,20.1136,19400.0
2007-04-13 13:35:00,28.88,28.93,28.88,28.91,15400.0,20.1066,20.1415,20.1066,20.1275,15400.0
2007-04-13 13:40:00,28.9,28.92,28.89,28.92,12800.0,20.1206,20.1345,20.1136,20.1345,12800.0
2007-04-13 13:45:00,28.91,28.93,28.91,28.92,5800.0,20.1275,20.1415,20.1275,20.1345,5800.0
2007-04-13 13:50:00,28.93,28.95,28.93,28.93,9200.0,20.1415,20.1554,20.1415,20.1415,9200.0
2007-04-13 13:55:00,28.94,28.98,28.93,28.96,18400.0,20.1484,20.1763,20.1415,20.1623,18400.0
2007-04-13 14:00:00,28.96,28.97,28.9,28.91,20200.0,20.1623,20.1693,20.1206,20.1275,20200.0
2007-04-13 14:05:00,28.91,28.95,28.91,28.91,25000.0,20.1275,20.1554,20.1275,20.1275,25000.0
2007-04-13 14:10:00,28.92,28.93,28.83,28.88,38200.0,20.1345,20.1415,20.0718,20.1066,38200.0
2007-04-13 14:15:00,28.86,28.9,28.82,28.84,19000.0,20.0927,20.1206,20.0649,20.0788,19000.0
2007-04-13 14:20:00,28.83,28.83,28.78,28.79,12400.0,20.0718,20.0718,20.037,20.044,12400.0
2007-04-13 14:25:00,28.79,28.82,28.75,28.78,22000.0,20.044,20.0649,20.0161,20.037,22000.0
2007-04-13 14:30:00,28.78,28.8,28.78,28.8,5000.0,20.037,20.0509,20.037,20.0509,5000.0
2007-04-13 14:35:00,28.8,28.82,28.8,28.82,3800.0,20.0509,20.0649,20.0509,20.0649,3800.0
2007-04-13 14:40:00,28.81,28.83,28.77,28.83,34200.0,20.0579,20.0718,20.0301,20.0718,34200.0
2007-04-13 14:45:00,28.83,28.86,28.78,28.86,34000.0,20.0718,20.0927,20.037,20.0927,34000.0
2007-04-13 14:50:00,28.87,28.9,28.83,28.84,11000.0,20.0997,20.1206,20.0718,20.0788,11000.0
2007-04-13 14:55:00,28.84,28.84,28.8,28.81,12800.0,20.0788,20.0788,20.0509,20.0579,12800.0
2007-04-13 15:00:00,28.81,28.82,28.81,28.81,5000.0,20.0579,20.0649,20.0579,20.0579,5000.0
2007-04-13 15:05:00,28.81,28.83,28.8,28.81,13400.0,20.0579,20.0718,20.0509,20.0579,13400.0
2007-04-13 15:10:00,28.82,28.84,28.82,28.83,10200.0,20.0649,20.0788,20.0649,20.0718,10200.0
2007-04-13 15:15:00,28.83,28.83,28.82,28.83,7000.0,20.0718,20.0718,20.0649,20.0718,7000.0
2007-04-13 15:20:00,28.83,28.84,28.81,28.84,11200.0,20.0718,20.0788,20.0579,20.0788,11200.0
2007-04-13 15:25:00,28.84,28.84,28.83,28.83,6200.0,20.0788,20.0788,20.0718,20.0718,6200.0
2007-04-13 15:30:00,28.83,28.84,28.82,28.82,16200.0,20.0718,20.0788,20.0649,20.0649,16200.0
2007-04-13 15:35:00,28.82,28.84,28.8,28.82,8800.0,20.0649,20.0788,20.0509,20.0649,8800.0
2007-04-13 15:40:00,28.81,28.82,28.79,28.79,14600.0,20.0579,20.0649,20.044,20.044,14600.0
2007-04-13 15:45:00,28.8,28.81,28.78,28.79,20200.0,20.0509,20.0579,20.037,20.044,20200.0
2007-04-13 15:50:00,28.79,28.84,28.79,28.81,27200.0,20.044,20.0788,20.044,20.0579,27200.0
2007-04-13 15:55:00,28.81,28.88,28.81,28.88,30000.0,20.0579,20.1066,20.0579,20.1066,30000.0
2007-04-16 09:30:00,28.96,28.99,28.88,28.93,11800.0,20.1623,20.1832,20.1066,20.1415,11800.0
2007-04-16 09:35:00,28.91,29.02,28.91,29.02,10000.0,20.1275,20.2041,20.1275,20.2041,10000.0
2007-04-16 09:40:00,29.02,29.07,29.0,29.06,8800.0,20.2041,20.2389,20.1902,20.232,8800.0
2007-04-16 09:45:00,29.06,29.1,29.02,29.1,8400.0,20.232,20.2598,20.2041,20.2598,8400.0
2007-04-16 09:50:00,29.1,29.13,29.05,29.12,17200.0,20.2598,20.2807,20.225,20.2737,17200.0
2007-04-16 09:55:00,29.11,29.11,29.05,29.05,13000.0,20.2668,20.2668,20.225,20.225,13000.0
2007-04-16 10:00:00,29.06,29.09,29.05,29.05,13000.0,20.232,20.2528,20.225,20.225,13000.0
2007-04-16 10:05:00,29.06,29.06,28.99,28.99,11000.0,20.232,20.232,20.1832,20.1832,11000.0
2007-04-16 10:10:00,29.0,29.0,28.97,28.98,13000.0,20.1902,20.1902,20.1693,20.1763,13000.0
2007-04-16 10:15:00,28.97,28.97,28.88,28.89,14600.0,20.1693,20.1693,20.1066,20.1136,14600.0
2007-04-16 10:20:00,28.89,28.89,28.88,28.88,6000.0,20.1136,20.1136,20.1066,20.1066,6000.0
2007-04-16 10:25:00,28.88,28.9,28.88,28.9,4000.0,20.1066,20.1206,20.1066,20.1206,4000.0
2007-04-16 10:30:00,28.91,28.92,28.89,28.89,5400.0,20.1275,20.1345,20.1136,20.1136,5400.0
2007-04-16 10:35:00,28.91,28.93,28.91,28.93,10200.0,20.1275,20.1415,20.1275,20.1415,10200.0
2007-04-16 10:40:00,28.93,28.95,28.93,28.95,3600.0,20.1415,20.1554,20.1415,20.1554,3600.0
2007-04-16 10:45:00,28.95,28.97,28.94,28.97,12200.0,20.1554,20.1693,20.1484,20.1693,12200.0
2007-04-16 10:50:00,28.96,28.98,28.95,28.97,6200.0,20.1623,20.1763,20.1554,20.1693,6200.0
2007-04-16 10:55:00,28.97,29.0,28.96,28.99,8000.0,20.1693,20.1902,20.1623,20.1832,8000.0
2007-04-16 11:00:00,29.0,29.05,29.0,29.05,7000.0,20.1902,20.225,20.1902,20.225,7000.0
2007-04-16 11:05:00,29.06,29.13,29.06,29.13,11400.0,20.232,20.2807,20.232,20.2807,11400.0
2007-04-16 11:10:00,29.12,29.12,29.1,29.1,7600.0,20.2737,20.2737,20.2598,20.2598,7600.0
2007-04-16 11:15:00,29.1,29.1,29.04,29.04,9400.0,20.2598,20.2598,20.218,20.218,9400.0
2007-04-16 11:20:00,29.05,29.05,29.01,29.01,6800.0,20.225,20.225,20.1972,20.1972,6800.0
2007-04-16 11:25:00,29.01,29.02,29.0,29.02,7800.0,20.1972,20.2041,20.1902,20.2041,7800.0
2007-04-16 11:30:00,29.04,29.04,29.01,29.04,5800.0,20.218,20.218,20.1972,20.218,5800.0
2007-04-16 11:35:00,29.03,29.06,29.03,29.04,13800.0,20.2111,20.232,20.2111,20.218,13800.0
2007-04-16 11:40:00,29.04,29.04,29.03,29.04,10400.0,20.218,20.218,20.2111,20.218,10400.0
2007-04-16 11:45:00,29.03,29.08,29.03,29.08,6200.0,20.2111,20.2459,20.2111,20.2459,6200.0
2007-04-16 11:50:00,29.09,29.09,29.03,29.04,11200.0,20.2528,20.2528,20.2111,20.218,11200.0
2007-04-16 11:55:00,29.03,29.03,29.01,29.01,7600.0,20.2111,20.2111,20.1972,20.1972,7600.0
2007-04-16 12:00:00,29.02,29.02,29.01,29.02,3200.0,20.2041,20.2041,20.1972,20.2041,3200.0
2007-04-16 12:05:00,29.02,29.06,29.02,29.06,6400.0,20.2041,20.232,20.2041,20.232,6400.0
2007-04-16 12:10:00,29.06,29.06,29.02,29.02,6600.0,20.232,20.232,20.2041,20.2041,6600.0
2007-04-16 12:15:00,29.01,29.02,29.01,29.02,4400.0,20.1972,20.2041,20.1972,20.2041,4400.0
2007-04-16 12:20:00,29.02,29.04,29.02,29.02,10200.0,20.2041,20.218,20.2041,20.2041,10200.0
2007-04-16 12:25:00,29.02,29.02,29.0,29.02,8400.0,20.2041,20.2041,20.1902,20.2041,8400.0
2007-04-16 12:30:00,29.02,29.03,28.99,28.99,11800.0,20.2041,20.2111,20.1832,20.1832,11800.0
2007-04-16 12:35:00,28.99,28.99,28.93,28.94,19800.0,20.1832,20.1832,20.1415,20.1484,19800.0
2007-04-16 12:40:00,28.94,28.98,28.94,28.98,4000.0,20.1484,20.1763,20.1484,20.1763,4000.0
2007-04-16 12:45:00,28.99,28.99,28.93,28.95,10400.0,20.1832,20.1832,20.1415,20.1554,10400.0
2007-04-16 12:50:00,28.94,28.94,28.93,28.94,2400.0,20.1484,20.1484,20.1415,20.1484,2400.0
2007-04-16 12:55:00,28.94,28.94,28.93,28.93,5200.0,20.1484,20.1484,20.1415,20.1415,5200.0
2007-04-16 13:00:00,28.93,28.95,28.93,28.95,4400.0,20.1415,20.1554,20.1415,20.1554,4400.0
2007-04-16 13:05:00,28.95,28.95,28.95,28.95,2400.0,20.1554,20.1554,20.1554,20.1554,2400.0
2007-04-16 13:10:00,28.96,28.96,28.96,28.96,1000.0,20.1623,20.1623,20.1623,20.1623,1000.0
2007-04-16 13:15:00,28.96,29.0,28.96,29.0,13000.0,20.1623,20.1902,20.1623,20.1902,13000.0
2007-04-16 13:20:00,29.0,29.03,29.0,29.02,7400.0,20.1902,20.2111,20.1902,20.2041,7400.0
2007-04-16 13:25:00,29.02,29.03,29.02,29.03,3000.0,20.2041,20.2111,20.2041,20.2111,3000.0
2007-04-16 13:30:00,29.03,29.04,29.03,29.04,4400.0,20.2111,20.218,20.2111,20.218,4400.0
2007-04-16 13:35:00,29.04,29.09,29.04,29.09,10200.0,20.218,20.2528,20.218,20.2528,10200.0
2007-04-16 13:40:00,29.08,29.09,29.07,29.07,27400.0,20.2459,20.2528,20.2389,20.2389,27400.0
2007-04-16 13:45:00,29.06,29.1,29.04,29.1,29800.0,20.232,20.2598,20.218,20.2598,29800.0
2007-04-16 13:50:00,29.1,29.11,29.05,29.05,54000.0,20.2598,20.2668,20.225,20.225,54000.0
2007-04-16 13:55:00,29.06,29.06,29.03,29.03,7000.0,20.232,20.232,20.2111,20.2111,7000.0
2007-04-16 14:00:00,29.03,29.03,28.99,28.99,6600.0,20.2111,20.2111,20.1832,20.1832,6600.0
2007-04-16 14:05:00,28.99,29.0,28.98,29.0,8400.0,20.1832,20.1902,20.1763,20.1902,8400.0
2007-04-16 14:10:00,29.0,29.01,29.0,29.01,6800.0,20.1902,20.1972,20.1902,20.1972,6800.0
2007-04-16 14:15:00,29.01,29.04,29.01,29.03,11600.0,20.1972,20.218,20.1972,20.2111,11600.0
2007-04-16 14:20:00,29.03,29.04,29.02,29.02,6200.0,20.2111,20.218,20.2041,20.2041,6200.0
2007-04-16 14:25:00,29.02,29.02,29.01,29.01,2800.0,20.2041,20.2041,20.1972,20.1972,2800.0
2007-04-16 14:30:00,29.01,29.02,29.01,29.02,4200.0,20.1972,20.2041,20.1972,20.2041,4200.0
2007-04-16 14:35:00,29.01,29.02,29.0,29.02,11000.0,20.1972,20.2041,20.1902,20.2041,11000.0
2007-04-16 14:40:00,29.02,29.04,29.01,29.03,12200.0,20.2041,20.218,20.1972,20.2111,12200.0
2007-04-16 14:45:00,29.04,29.04,29.03,29.03,9600.0,20.218,20.218,20.2111,20.2111,9600.0
2007-04-16 14:50:00,29.03,29.04,29.03,29.03,14400.0,20.2111,20.218,20.2111,20.2111,14400.0
2007-04-16 14:55:00,29.03,29.03,29.02,29.02,9200.0,20.2111,20.2111,20.2041,20.2041,9200.0
2007-04-16 15:00:00,29.02,29.04,29.02,29.03,11400.0,20.2041,20.218,20.2041,20.2111,11400.0
2007-04-16 15:05:00,29.03,29.04,29.03,29.04,7600.0,20.2111,20.218,20.2111,20.218,7600.0
2007-04-16 15:10:00,29.04,29.07,29.04,29.06,16000.0,20.218,20.2389,20.218,20.232,16000.0
2007-04-16 15:15:00,29.07,29.09,29.06,29.09,25800.0,20.2389,20.2528,20.232,20.2528,25800.0
2007-04-16 15:20:00,29.08,29.08,29.05,29.05,30200.0,20.2459,20.2459,20.225,20.225,30200.0
2007-04-16 15:25:00,29.05,29.05,29.05,29.05,15800.0,20.225,20.225,20.225,20.225,15800.0
2007-04-16 15:30:00,29.05,29.08,29.05,29.07,18600.0,20.225,20.2459,20.225,20.2389,18600.0
2007-04-16 15:35:00,29.08,29.1,29.07,29.08,23000.0,20.2459,20.2598,20.2389,20.2459,23000.0
2007-04-16 15:40:00,29.08,29.14,29.08,29.13,28400.0,20.2459,20.2877,20.2459,20.2807,28400.0
2007-04-16 15:45:00,29.13,29.15,29.11,29.11,23000.0,20.2807,20.2946,20.2668,20.2668,23000.0
2007-04-16 15:50:00,29.11,29.15,29.11,29.15,42400.0,20.2668,20.2946,20.2668,20.2946,42400.0
2007-04-16 15:55:00,29.15,29.16,29.12,29.15,46600.0,20.2946,20.3016,20.2737,20.2946,46600.0
2007-04-17 09:30:00,29.13,29.13,29.08,29.08,7800.0,20.2807,20.2807,20.2459,20.2459,7800.0
2007-04-17 09:35:00,29.11,29.14,29.09,29.09,6600.0,20.2668,20.2877,20.2528,20.2528,6600.0
2007-04-17 09:40:00,29.09,29.13,29.08,29.13,22000.0,20.2528,20.2807,20.2459,20.2807,22000.0
2007-04-17 09:45:00,29.13,29.14,29.08,29.14,35400.0,20.2807,20.2877,20.2459,20.2877,35400.0
2007-04-17 09:50:00,29.12,29.13,29.08,29.11,13000.0,20.2737,20.2807,20.2459,20.2668,13000.0
2007-04-17 09:55:00,29.11,29.11,29.08,29.09,7600.0,20.2668,20.2668,20.2459,20.2528,7600.0
2007-04-17 10:00:00,29.1,29.1,29.06,29.09,13000.0,20.2598,20.2598,20.232,20.2528,13000.0
2007-04-17 10:05:00,29.08,29.08,29.04,29.06,7600.0,20.2459,20.2459,20.218,20.232,7600.0
2007-04-17 10:10:00,29.07,29.09,29.07,29.09,9600.0,20.2389,20.2528,20.2389,20.2528,9600.0
2007-04-17 10:15:00,29.1,29.1,29.07,29.09,6600.0,20.2598,20.2598,20.2389,20.2528,6600.0
2007-04-17 10:20:00,29.09,29.12,29.09,29.11,9600.0,20.2528,20.2737,20.2528,20.2668,9600.0
2007-04-17 10:25:00,29.11,29.11,29.08,29.09,12400.0,20.2668,20.2668,20.2459,20.2528,12400.0
2007-04-17 10:30:00,29.1,29.1,29.08,29.09,8000.0,20.2598,20.2598,20.2459,20.2528,8000.0
2007-04-17 10:35:00,29.08,29.09,29.05,29.06,9600.0,20.2459,20.2528,20.225,20.232,9600.0
2007-04-17 10:40:00,29.04,29.04,28.97,29.0,21400.0,20.218,20.218,20.1693,20.1902,21400.0
2007-04-17 10:45:00,29.0,29.03,29.0,29.03,7200.0,20.1902,20.2111,20.1902,20.2111,7200.0
2007-04-17 10:50:00,29.03,29.03,29.03,29.03,6800.0,20.2111,20.2111,20.2111,20.2111,6800.0
2007-04-17 10:55:00,29.02,29.02,29.0,29.0,2400.0,20.2041,20.2041,20.1902,20.1902,2400.0
2007-04-17 11:00:00,28.99,29.03,28.99,29.0,13200.0,20.1832,20.2111,20.1832,20.1902,13200.0
2007-04-17 11:05:00,29.0,29.0,28.97,28.97,5200.0,20.1902,20.1902,20.1693,20.1693,5200.0
2007-04-17 11:10:00,28.97,28.99,28.97,28.99,3600.0,20.1693,20.1832,20.1693,20.1832,3600.0
2007-04-17 11:15:00,28.99,29.0,28.96,29.0,36200.0,20.1832,20.1902,20.1623,20.1902,36200.0
2007-04-17 11:20:00,29.0,29.01,28.99,29.01,8800.0,20.1902,20.1972,20.1832,20.1972,8800.0
2007-04-17 11:25:00,29.0,29.0,29.0,29.0,8000.0,20.1902,20.1902,20.1902,20.1902,8000.0
2007-04-17 11:30:00,29.0,29.01,28.99,29.01,11600.0,20.1902,20.1972,20.1832,20.1972,11600.0
2007-04-17 11:35:00,29.0,29.05,29.0,29.05,9400.0,20.1902,20.225,20.1902,20.225,9400.0
2007-04-17 11:40:00,29.04,29.06,29.03,29.06,10800.0,20.218,20.232,20.2111,20.232,10800.0
2007-04-17 11:45:00,29.06,29.07,29.03,29.03,7600.0,20.232,20.2389,20.2111,20.2111,7600.0
2007-04-17 11:50:00,29.03,29.03,29.0,29.02,10200.0,20.2111,20.2111,20.1902,20.2041,10200.0
2007-04-17 11:55:00,29.0,29.02,28.99,28.99,6000.0,20.1902,20.2041,20.1832,20.1832,6000.0
2007-04-17 12:00:00,28.98,29.0,28.97,28.98,7800.0,20.1763,20.1902,20.1693,20.1763,7800.0
2007-04-17 12:05:00,28.98,28.98,28.97,28.97,800.0,20.1763,20.1763,20.1693,20.1693,800.0
2007-04-17 12:10:00,28.97,29.0,28.97,28.97,4600.0,20.1693,20.1902,20.1693,20.1693,4600.0
2007-04-17 12:15:00,28.96,28.97,28.96,28.96,3400.0,20.1623,20.1693,20.1623,20.1623,3400.0
2007-04-17 12:20:00,28.97,28.99,28.97,28.99,3400.0,20.1693,20.1832,20.1693,20.1832,3400.0
2007-04-17 12:25:00,28.99,29.01,28.99,29.0,2600.0,20.1832,20.1972,20.1832,20.1902,2600.0
2007-04-17 12:30:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-04-17 12:35:00,29.0,29.01,29.0,29.0,3600.0,20.1902,20.1972,20.1902,20.1902,3600.0
2007-04-17 12:40:00,29.0,29.0,28.96,28.98,13200.0,20.1902,20.1902,20.1623,20.1763,13200.0
2007-04-17 12:45:00,28.98,28.98,28.93,28.93,10600.0,20.1763,20.1763,20.1415,20.1415,10600.0
2007-04-17 12:50:00,28.93,28.95,28.91,28.93,5600.0,20.1415,20.1554,20.1275,20.1415,5600.0
2007-04-17 12:55:00,28.92,28.93,28.91,28.92,1200.0,20.1345,20.1415,20.1275,20.1345,1200.0
2007-04-17 13:00:00,28.91,28.97,28.91,28.97,7600.0,20.1275,20.1693,20.1275,20.1693,7600.0
2007-04-17 13:05:00,28.96,28.97,28.95,28.95,5600.0,20.1623,20.1693,20.1554,20.1554,5600.0
2007-04-17 13:10:00,28.93,28.93,28.86,28.86,17000.0,20.1415,20.1415,20.0927,20.0927,17000.0
2007-04-17 13:15:00,28.86,28.89,28.84,28.89,8000.0,20.0927,20.1136,20.0788,20.1136,8000.0
2007-04-17 13:20:00,28.89,28.9,28.86,28.86,1400.0,20.1136,20.1206,20.0927,20.0927,1400.0
2007-04-17 13:25:00,28.86,28.92,28.86,28.9,4600.0,20.0927,20.1345,20.0927,20.1206,4600.0
2007-04-17 13:30:00,28.9,28.9,28.9,28.9,1200.0,20.1206,20.1206,20.1206,20.1206,1200.0
2007-04-17 13:35:00,28.9,28.91,28.9,28.91,3200.0,20.1206,20.1275,20.1206,20.1275,3200.0
2007-04-17 13:40:00,28.93,28.95,28.93,28.93,2800.0,20.1415,20.1554,20.1415,20.1415,2800.0
2007-04-17 13:45:00,28.93,28.95,28.93,28.95,3400.0,20.1415,20.1554,20.1415,20.1554,3400.0
2007-04-17 13:50:00,28.95,28.96,28.94,28.96,1600.0,20.1554,20.1623,20.1484,20.1623,1600.0
2007-04-17 13:55:00,28.95,28.97,28.93,28.93,4200.0,20.1554,20.1693,20.1415,20.1415,4200.0
2007-04-17 14:00:00,28.92,28.98,28.9,28.98,6600.0,20.1345,20.1763,20.1206,20.1763,6600.0
2007-04-17 14:05:00,28.98,28.99,28.97,28.99,4000.0,20.1763,20.1832,20.1693,20.1832,4000.0
2007-04-17 14:10:00,29.0,29.03,29.0,29.03,8200.0,20.1902,20.2111,20.1902,20.2111,8200.0
2007-04-17 14:15:00,29.03,29.05,28.99,28.99,16600.0,20.2111,20.225,20.1832,20.1832,16600.0
2007-04-17 14:20:00,28.99,29.03,28.97,29.02,9600.0,20.1832,20.2111,20.1693,20.2041,9600.0
2007-04-17 14:25:00,29.02,29.04,29.01,29.04,6200.0,20.2041,20.218,20.1972,20.218,6200.0
2007-04-17 14:30:00,29.04,29.05,28.99,29.02,10200.0,20.218,20.225,20.1832,20.2041,10200.0
2007-04-17 14:35:00,29.02,29.06,29.02,29.06,14200.0,20.2041,20.232,20.2041,20.232,14200.0
2007-04-17 14:40:00,29.05,29.09,29.05,29.08,3600.0,20.225,20.2528,20.225,20.2459,3600.0
2007-04-17 14:45:00,29.08,29.09,29.07,29.08,4600.0,20.2459,20.2528,20.2389,20.2459,4600.0
2007-04-17 14:50:00,29.08,29.1,29.08,29.1,2200.0,20.2459,20.2598,20.2459,20.2598,2200.0
2007-04-17 14:55:00,29.1,29.1,29.08,29.08,2000.0,20.2598,20.2598,20.2459,20.2459,2000.0
2007-04-17 15:00:00,29.07,29.08,29.06,29.07,12200.0,20.2389,20.2459,20.232,20.2389,12200.0
2007-04-17 15:05:00,29.06,29.07,29.05,29.06,4600.0,20.232,20.2389,20.225,20.232,4600.0
2007-04-17 15:10:00,29.06,29.06,29.0,29.0,12000.0,20.232,20.232,20.1902,20.1902,12000.0
2007-04-17 15:15:00,29.0,29.0,28.99,28.99,5000.0,20.1902,20.1902,20.1832,20.1832,5000.0
2007-04-17 15:20:00,28.99,29.03,28.99,29.0,10200.0,20.1832,20.2111,20.1832,20.1902,10200.0
2007-04-17 15:25:00,29.0,29.0,28.97,28.97,6600.0,20.1902,20.1902,20.1693,20.1693,6600.0
2007-04-17 15:30:00,28.97,28.98,28.96,28.96,10200.0,20.1693,20.1763,20.1623,20.1623,10200.0
2007-04-17 15:35:00,28.95,29.0,28.95,29.0,12400.0,20.1554,20.1902,20.1554,20.1902,12400.0
2007-04-17 15:40:00,29.0,29.0,28.96,28.97,5000.0,20.1902,20.1902,20.1623,20.1693,5000.0
2007-04-17 15:45:00,28.96,28.96,28.95,28.95,7800.0,20.1623,20.1623,20.1554,20.1554,7800.0
2007-04-17 15:50:00,28.96,28.98,28.96,28.96,12000.0,20.1623,20.1763,20.1623,20.1623,12000.0
2007-04-17 15:55:00,28.96,28.98,28.95,28.97,13800.0,20.1623,20.1763,20.1554,20.1693,13800.0
2007-04-18 09:30:00,28.86,28.89,28.82,28.82,5600.0,20.0927,20.1136,20.0649,20.0649,5600.0
2007-04-18 09:35:00,28.82,28.83,28.75,28.75,13200.0,20.0649,20.0718,20.0161,20.0161,13200.0
2007-04-18 09:40:00,28.75,28.79,28.73,28.73,4400.0,20.0161,20.044,20.0022,20.0022,4400.0
2007-04-18 09:45:00,28.73,28.79,28.72,28.73,7000.0,20.0022,20.044,19.9953,20.0022,7000.0
2007-04-18 09:50:00,28.72,28.74,28.7,28.72,7400.0,19.9953,20.0092,19.9813,19.9953,7400.0
2007-04-18 09:55:00,28.71,28.77,28.71,28.71,6800.0,19.9883,20.0301,19.9883,19.9883,6800.0
2007-04-18 10:00:00,28.72,28.72,28.61,28.63,10800.0,19.9953,19.9953,19.9187,19.9326,10800.0
2007-04-18 10:05:00,28.66,28.66,28.57,28.59,7000.0,19.9535,19.9535,19.8908,19.9047,7000.0
2007-04-18 10:10:00,28.58,28.6,28.49,28.5,44000.0,19.8978,19.9117,19.8351,19.8421,44000.0
2007-04-18 10:15:00,28.5,28.57,28.49,28.57,33600.0,19.8421,19.8908,19.8351,19.8908,33600.0
2007-04-18 10:20:00,28.57,28.65,28.57,28.64,35200.0,19.8908,19.9465,19.8908,19.9396,35200.0
2007-04-18 10:25:00,28.65,28.65,28.61,28.61,15200.0,19.9465,19.9465,19.9187,19.9187,15200.0
2007-04-18 10:30:00,28.59,28.61,28.56,28.61,16000.0,19.9047,19.9187,19.8839,19.9187,16000.0
2007-04-18 10:35:00,28.61,28.63,28.59,28.63,29200.0,19.9187,19.9326,19.9047,19.9326,29200.0
2007-04-18 10:40:00,28.64,28.7,28.64,28.67,17800.0,19.9396,19.9813,19.9396,19.9604,17800.0
2007-04-18 10:45:00,28.66,28.67,28.61,28.62,18600.0,19.9535,19.9604,19.9187,19.9256,18600.0
2007-04-18 10:50:00,28.61,28.61,28.59,28.59,12000.0,19.9187,19.9187,19.9047,19.9047,12000.0
2007-04-18 10:55:00,28.59,28.59,28.56,28.57,15000.0,19.9047,19.9047,19.8839,19.8908,15000.0
2007-04-18 11:00:00,28.57,28.61,28.57,28.6,13800.0,19.8908,19.9187,19.8908,19.9117,13800.0
2007-04-18 11:05:00,28.59,28.66,28.57,28.64,14000.0,19.9047,19.9535,19.8908,19.9396,14000.0
2007-04-18 11:10:00,28.63,28.64,28.61,28.61,8800.0,19.9326,19.9396,19.9187,19.9187,8800.0
2007-04-18 11:15:00,28.61,28.65,28.61,28.63,11000.0,19.9187,19.9465,19.9187,19.9326,11000.0
2007-04-18 11:20:00,28.63,28.63,28.59,28.59,9800.0,19.9326,19.9326,19.9047,19.9047,9800.0
2007-04-18 11:25:00,28.58,28.59,28.56,28.59,14600.0,19.8978,19.9047,19.8839,19.9047,14600.0
2007-04-18 11:30:00,28.59,28.66,28.59,28.62,18600.0,19.9047,19.9535,19.9047,19.9256,18600.0
2007-04-18 11:35:00,28.62,28.68,28.62,28.65,25400.0,19.9256,19.9674,19.9256,19.9465,25400.0
2007-04-18 11:40:00,28.65,28.65,28.58,28.58,15800.0,19.9465,19.9465,19.8978,19.8978,15800.0
2007-04-18 11:45:00,28.59,28.59,28.57,28.58,16800.0,19.9047,19.9047,19.8908,19.8978,16800.0
2007-04-18 11:50:00,28.57,28.58,28.55,28.57,15400.0,19.8908,19.8978,19.8769,19.8908,15400.0
2007-04-18 11:55:00,28.57,28.57,28.53,28.53,17600.0,19.8908,19.8908,19.863,19.863,17600.0
2007-04-18 12:00:00,28.52,28.57,28.52,28.54,13400.0,19.856,19.8908,19.856,19.8699,13400.0
2007-04-18 12:05:00,28.53,28.54,28.41,28.42,58400.0,19.863,19.8699,19.7794,19.7864,58400.0
2007-04-18 12:10:00,28.43,28.45,28.42,28.43,19600.0,19.7933,19.8073,19.7864,19.7933,19600.0
2007-04-18 12:15:00,28.43,28.46,28.39,28.46,38000.0,19.7933,19.8142,19.7655,19.8142,38000.0
2007-04-18 12:20:00,28.46,28.48,28.42,28.42,12800.0,19.8142,19.8282,19.7864,19.7864,12800.0
2007-04-18 12:25:00,28.43,28.45,28.43,28.45,5000.0,19.7933,19.8073,19.7933,19.8073,5000.0
2007-04-18 12:30:00,28.45,28.45,28.44,28.45,10000.0,19.8073,19.8073,19.8003,19.8073,10000.0
2007-04-18 12:35:00,28.44,28.45,28.44,28.44,4400.0,19.8003,19.8073,19.8003,19.8003,4400.0
2007-04-18 12:40:00,28.44,28.45,28.43,28.44,16200.0,19.8003,19.8073,19.7933,19.8003,16200.0
2007-04-18 12:45:00,28.44,28.46,28.43,28.46,11800.0,19.8003,19.8142,19.7933,19.8142,11800.0
2007-04-18 12:50:00,28.46,28.46,28.45,28.46,5800.0,19.8142,19.8142,19.8073,19.8142,5800.0
2007-04-18 12:55:00,28.46,28.49,28.46,28.48,22000.0,19.8142,19.8351,19.8142,19.8282,22000.0
2007-04-18 13:00:00,28.49,28.49,28.45,28.46,20400.0,19.8351,19.8351,19.8073,19.8142,20400.0
2007-04-18 13:05:00,28.46,28.47,28.45,28.45,6600.0,19.8142,19.8212,19.8073,19.8073,6600.0
2007-04-18 13:10:00,28.45,28.47,28.45,28.47,5600.0,19.8073,19.8212,19.8073,19.8212,5600.0
2007-04-18 13:15:00,28.47,28.48,28.47,28.48,3800.0,19.8212,19.8282,19.8212,19.8282,3800.0
2007-04-18 13:20:00,28.49,28.5,28.48,28.48,7000.0,19.8351,19.8421,19.8282,19.8282,7000.0
2007-04-18 13:25:00,28.47,28.49,28.47,28.47,8400.0,19.8212,19.8351,19.8212,19.8212,8400.0
2007-04-18 13:30:00,28.47,28.49,28.47,28.47,8400.0,19.8212,19.8351,19.8212,19.8212,8400.0
2007-04-18 13:35:00,28.47,28.48,28.46,28.47,5000.0,19.8212,19.8282,19.8142,19.8212,5000.0
2007-04-18 13:40:00,28.47,28.48,28.46,28.48,11600.0,19.8212,19.8282,19.8142,19.8282,11600.0
2007-04-18 13:45:00,28.48,28.48,28.47,28.48,9400.0,19.8282,19.8282,19.8212,19.8282,9400.0
2007-04-18 13:50:00,28.48,28.5,28.47,28.47,20600.0,19.8282,19.8421,19.8212,19.8212,20600.0
2007-04-18 13:55:00,28.47,28.47,28.46,28.47,4200.0,19.8212,19.8212,19.8142,19.8212,4200.0
2007-04-18 14:00:00,28.48,28.5,28.47,28.49,14600.0,19.8282,19.8421,19.8212,19.8351,14600.0
2007-04-18 14:05:00,28.49,28.5,28.49,28.5,9000.0,19.8351,19.8421,19.8351,19.8421,9000.0
2007-04-18 14:10:00,28.5,28.5,28.5,28.5,5000.0,19.8421,19.8421,19.8421,19.8421,5000.0
2007-04-18 14:15:00,28.5,28.5,28.48,28.5,18600.0,19.8421,19.8421,19.8282,19.8421,18600.0
2007-04-18 14:20:00,28.5,28.5,28.49,28.5,7600.0,19.8421,19.8421,19.8351,19.8421,7600.0
2007-04-18 14:25:00,28.5,28.5,28.48,28.48,8800.0,19.8421,19.8421,19.8282,19.8282,8800.0
2007-04-18 14:30:00,28.49,28.49,28.47,28.48,8200.0,19.8351,19.8351,19.8212,19.8282,8200.0
2007-04-18 14:35:00,28.48,28.5,28.46,28.49,10400.0,19.8282,19.8421,19.8142,19.8351,10400.0
2007-04-18 14:40:00,28.49,28.49,28.45,28.46,14600.0,19.8351,19.8351,19.8073,19.8142,14600.0
2007-04-18 14:45:00,28.46,28.46,28.44,28.45,9200.0,19.8142,19.8142,19.8003,19.8073,9200.0
2007-04-18 14:50:00,28.45,28.48,28.43,28.48,22600.0,19.8073,19.8282,19.7933,19.8282,22600.0
2007-04-18 14:55:00,28.48,28.49,28.47,28.48,8200.0,19.8282,19.8351,19.8212,19.8282,8200.0
2007-04-18 15:00:00,28.48,28.49,28.48,28.48,13200.0,19.8282,19.8351,19.8282,19.8282,13200.0
2007-04-18 15:05:00,28.47,28.47,28.46,28.47,15200.0,19.8212,19.8212,19.8142,19.8212,15200.0
2007-04-18 15:10:00,28.47,28.48,28.43,28.44,15000.0,19.8212,19.8282,19.7933,19.8003,15000.0
2007-04-18 15:15:00,28.44,28.45,28.43,28.45,12000.0,19.8003,19.8073,19.7933,19.8073,12000.0
2007-04-18 15:20:00,28.45,28.47,28.44,28.44,11200.0,19.8073,19.8212,19.8003,19.8003,11200.0
2007-04-18 15:25:00,28.43,28.44,28.43,28.44,21200.0,19.7933,19.8003,19.7933,19.8003,21200.0
2007-04-18 15:30:00,28.43,28.46,28.43,28.46,18600.0,19.7933,19.8142,19.7933,19.8142,18600.0
2007-04-18 15:35:00,28.46,28.49,28.46,28.49,18000.0,19.8142,19.8351,19.8142,19.8351,18000.0
2007-04-18 15:40:00,28.49,28.49,28.46,28.46,32400.0,19.8351,19.8351,19.8142,19.8142,32400.0
2007-04-18 15:45:00,28.46,28.49,28.46,28.48,20400.0,19.8142,19.8351,19.8142,19.8282,20400.0
2007-04-18 15:50:00,28.48,28.49,28.46,28.47,28800.0,19.8282,19.8351,19.8142,19.8212,28800.0
2007-04-18 15:55:00,28.48,28.49,28.41,28.41,57000.0,19.8282,19.8351,19.7794,19.7794,57000.0
2007-04-19 09:30:00,28.33,28.33,28.13,28.13,23600.0,19.7237,19.7237,19.5845,19.5845,23600.0
2007-04-19 09:35:00,28.11,28.2,28.08,28.2,29800.0,19.5706,19.6332,19.5497,19.6332,29800.0
2007-04-19 09:40:00,28.14,28.33,28.14,28.32,33400.0,19.5914,19.7237,19.5914,19.7168,33400.0
2007-04-19 09:45:00,28.32,28.41,28.27,28.41,17400.0,19.7168,19.7794,19.682,19.7794,17400.0
2007-04-19 09:50:00,28.41,28.52,28.28,28.3,63800.0,19.7794,19.856,19.6889,19.7028,63800.0
2007-04-19 09:55:00,28.3,28.38,28.26,28.34,23400.0,19.7028,19.7585,19.675,19.7307,23400.0
2007-04-19 10:00:00,28.35,28.36,28.25,28.33,32000.0,19.7377,19.7446,19.668,19.7237,32000.0
2007-04-19 10:05:00,28.33,28.35,28.3,28.31,14400.0,19.7237,19.7377,19.7028,19.7098,14400.0
2007-04-19 10:10:00,28.32,28.35,28.29,28.29,21000.0,19.7168,19.7377,19.6959,19.6959,21000.0
2007-04-19 10:15:00,28.3,28.31,28.25,28.29,24200.0,19.7028,19.7098,19.668,19.6959,24200.0
2007-04-19 10:20:00,28.3,28.38,28.3,28.32,21000.0,19.7028,19.7585,19.7028,19.7168,21000.0
2007-04-19 10:25:00,28.33,28.37,28.28,28.28,20000.0,19.7237,19.7516,19.6889,19.6889,20000.0
2007-04-19 10:30:00,28.28,28.29,28.25,28.27,18800.0,19.6889,19.6959,19.668,19.682,18800.0
2007-04-19 10:35:00,28.27,28.35,28.27,28.33,23000.0,19.682,19.7377,19.682,19.7237,23000.0
2007-04-19 10:40:00,28.35,28.36,28.33,28.35,17400.0,19.7377,19.7446,19.7237,19.7377,17400.0
2007-04-19 10:45:00,28.35,28.36,28.32,28.34,28400.0,19.7377,19.7446,19.7168,19.7307,28400.0
2007-04-19 10:50:00,28.34,28.36,28.33,28.33,23000.0,19.7307,19.7446,19.7237,19.7237,23000.0
2007-04-19 10:55:00,28.33,28.36,28.33,28.34,12800.0,19.7237,19.7446,19.7237,19.7307,12800.0
2007-04-19 11:00:00,28.34,28.36,28.3,28.3,13600.0,19.7307,19.7446,19.7028,19.7028,13600.0
2007-04-19 11:05:00,28.3,28.34,28.3,28.32,6600.0,19.7028,19.7307,19.7028,19.7168,6600.0
2007-04-19 11:10:00,28.33,28.4,28.33,28.4,19200.0,19.7237,19.7725,19.7237,19.7725,19200.0
2007-04-19 11:15:00,28.42,28.42,28.38,28.4,15000.0,19.7864,19.7864,19.7585,19.7725,15000.0
2007-04-19 11:20:00,28.4,28.4,28.37,28.37,11200.0,19.7725,19.7725,19.7516,19.7516,11200.0
2007-04-19 11:25:00,28.38,28.39,28.36,28.38,8000.0,19.7585,19.7655,19.7446,19.7585,8000.0
2007-04-19 11:30:00,28.37,28.39,28.36,28.39,3600.0,19.7516,19.7655,19.7446,19.7655,3600.0
2007-04-19 11:35:00,28.4,28.41,28.36,28.36,12600.0,19.7725,19.7794,19.7446,19.7446,12600.0
2007-04-19 11:40:00,28.36,28.4,28.36,28.38,9600.0,19.7446,19.7725,19.7446,19.7585,9600.0
2007-04-19 11:45:00,28.38,28.42,28.38,28.42,10000.0,19.7585,19.7864,19.7585,19.7864,10000.0
2007-04-19 11:50:00,28.42,28.46,28.39,28.44,20000.0,19.7864,19.8142,19.7655,19.8003,20000.0
2007-04-19 11:55:00,28.45,28.45,28.38,28.41,20200.0,19.8073,19.8073,19.7585,19.7794,20200.0
2007-04-19 12:00:00,28.41,28.41,28.33,28.33,6600.0,19.7794,19.7794,19.7237,19.7237,6600.0
2007-04-19 12:05:00,28.34,28.34,28.31,28.32,16600.0,19.7307,19.7307,19.7098,19.7168,16600.0
2007-04-19 12:10:00,28.32,28.36,28.32,28.36,6200.0,19.7168,19.7446,19.7168,19.7446,6200.0
2007-04-19 12:15:00,28.36,28.44,28.36,28.44,6000.0,19.7446,19.8003,19.7446,19.8003,6000.0
2007-04-19 12:20:00,28.45,28.46,28.43,28.43,6600.0,19.8073,19.8142,19.7933,19.7933,6600.0
2007-04-19 12:25:00,28.42,28.43,28.42,28.42,5800.0,19.7864,19.7933,19.7864,19.7864,5800.0
2007-04-19 12:30:00,28.41,28.41,28.36,28.36,4000.0,19.7794,19.7794,19.7446,19.7446,4000.0
2007-04-19 12:35:00,28.36,28.42,28.36,28.41,8200.0,19.7446,19.7864,19.7446,19.7794,8200.0
2007-04-19 12:40:00,28.42,28.45,28.42,28.45,11800.0,19.7864,19.8073,19.7864,19.8073,11800.0
2007-04-19 12:45:00,28.44,28.46,28.41,28.43,13600.0,19.8003,19.8142,19.7794,19.7933,13600.0
2007-04-19 12:50:00,28.41,28.44,28.41,28.43,12200.0,19.7794,19.8003,19.7794,19.7933,12200.0
2007-04-19 12:55:00,28.43,28.45,28.43,28.45,4000.0,19.7933,19.8073,19.7933,19.8073,4000.0
2007-04-19 13:00:00,28.44,28.47,28.44,28.45,7200.0,19.8003,19.8212,19.8003,19.8073,7200.0
2007-04-19 13:05:00,28.45,28.47,28.45,28.47,10800.0,19.8073,19.8212,19.8073,19.8212,10800.0
2007-04-19 13:10:00,28.47,28.47,28.45,28.47,3000.0,19.8212,19.8212,19.8073,19.8212,3000.0
2007-04-19 13:15:00,28.47,28.47,28.47,28.47,1000.0,19.8212,19.8212,19.8212,19.8212,1000.0
2007-04-19 13:20:00,28.47,28.5,28.47,28.49,5800.0,19.8212,19.8421,19.8212,19.8351,5800.0
2007-04-19 13:25:00,28.49,28.49,28.44,28.45,8200.0,19.8351,19.8351,19.8003,19.8073,8200.0
2007-04-19 13:30:00,28.45,28.47,28.45,28.45,4200.0,19.8073,19.8212,19.8073,19.8073,4200.0
2007-04-19 13:35:00,28.45,28.47,28.45,28.47,4600.0,19.8073,19.8212,19.8073,19.8212,4600.0
2007-04-19 13:40:00,28.46,28.48,28.46,28.47,6000.0,19.8142,19.8282,19.8142,19.8212,6000.0
2007-04-19 13:45:00,28.48,28.49,28.47,28.49,3200.0,19.8282,19.8351,19.8212,19.8351,3200.0
2007-04-19 13:50:00,28.5,28.5,28.48,28.5,8600.0,19.8421,19.8421,19.8282,19.8421,8600.0
2007-04-19 13:55:00,28.5,28.5,28.47,28.47,7400.0,19.8421,19.8421,19.8212,19.8212,7400.0
2007-04-19 14:00:00,28.47,28.47,28.46,28.46,3600.0,19.8212,19.8212,19.8142,19.8142,3600.0
2007-04-19 14:05:00,28.47,28.48,28.45,28.47,7000.0,19.8212,19.8282,19.8073,19.8212,7000.0
2007-04-19 14:10:00,28.48,28.48,28.44,28.44,5200.0,19.8282,19.8282,19.8003,19.8003,5200.0
2007-04-19 14:15:00,28.44,28.48,28.43,28.46,10200.0,19.8003,19.8282,19.7933,19.8142,10200.0
2007-04-19 14:20:00,28.46,28.46,28.38,28.38,19600.0,19.8142,19.8142,19.7585,19.7585,19600.0
2007-04-19 14:25:00,28.38,28.4,28.38,28.39,6400.0,19.7585,19.7725,19.7585,19.7655,6400.0
2007-04-19 14:30:00,28.39,28.4,28.37,28.39,11600.0,19.7655,19.7725,19.7516,19.7655,11600.0
2007-04-19 14:35:00,28.39,28.4,28.39,28.4,2200.0,19.7655,19.7725,19.7655,19.7725,2200.0
2007-04-19 14:40:00,28.4,28.43,28.4,28.43,16600.0,19.7725,19.7933,19.7725,19.7933,16600.0
2007-04-19 14:45:00,28.42,28.42,28.39,28.39,8800.0,19.7864,19.7864,19.7655,19.7655,8800.0
2007-04-19 14:50:00,28.39,28.39,28.37,28.38,4800.0,19.7655,19.7655,19.7516,19.7585,4800.0
2007-04-19 14:55:00,28.37,28.38,28.36,28.38,7800.0,19.7516,19.7585,19.7446,19.7585,7800.0
2007-04-19 15:00:00,28.38,28.41,28.37,28.37,11600.0,19.7585,19.7794,19.7516,19.7516,11600.0
2007-04-19 15:05:00,28.38,28.41,28.36,28.41,17800.0,19.7585,19.7794,19.7446,19.7794,17800.0
2007-04-19 15:10:00,28.41,28.42,28.36,28.36,10200.0,19.7794,19.7864,19.7446,19.7446,10200.0
2007-04-19 15:15:00,28.36,28.41,28.36,28.37,17200.0,19.7446,19.7794,19.7446,19.7516,17200.0
2007-04-19 15:20:00,28.38,28.44,28.38,28.42,21200.0,19.7585,19.8003,19.7585,19.7864,21200.0
2007-04-19 15:25:00,28.42,28.42,28.39,28.4,15200.0,19.7864,19.7864,19.7655,19.7725,15200.0
2007-04-19 15:30:00,28.41,28.43,28.39,28.39,16400.0,19.7794,19.7933,19.7655,19.7655,16400.0
2007-04-19 15:35:00,28.4,28.4,28.34,28.39,28000.0,19.7725,19.7725,19.7307,19.7655,28000.0
2007-04-19 15:40:00,28.39,28.41,28.35,28.4,20200.0,19.7655,19.7794,19.7377,19.7725,20200.0
2007-04-19 15:45:00,28.4,28.41,28.35,28.35,10200.0,19.7725,19.7794,19.7377,19.7377,10200.0
2007-04-19 15:50:00,28.35,28.39,28.35,28.35,25400.0,19.7377,19.7655,19.7377,19.7377,25400.0
2007-04-19 15:55:00,28.35,28.4,28.35,28.36,21800.0,19.7377,19.7725,19.7377,19.7446,21800.0
2007-04-20 09:30:00,28.4,28.63,28.11,28.36,66400.0,19.7725,19.9326,19.5706,19.7446,66400.0
2007-04-20 09:35:00,28.36,28.45,28.36,28.45,9800.0,19.7446,19.8073,19.7446,19.8073,9800.0
2007-04-20 09:40:00,28.45,28.48,28.42,28.48,12600.0,19.8073,19.8282,19.7864,19.8282,12600.0
2007-04-20 09:45:00,28.47,28.47,28.38,28.39,14000.0,19.8212,19.8212,19.7585,19.7655,14000.0
2007-04-20 09:50:00,28.38,28.43,28.33,28.36,25400.0,19.7585,19.7933,19.7237,19.7446,25400.0
2007-04-20 09:55:00,28.36,28.41,28.35,28.38,19200.0,19.7446,19.7794,19.7377,19.7585,19200.0
2007-04-20 10:00:00,28.4,28.46,28.37,28.45,36400.0,19.7725,19.8142,19.7516,19.8073,36400.0
2007-04-20 10:05:00,28.45,28.47,28.41,28.46,30800.0,19.8073,19.8212,19.7794,19.8142,30800.0
2007-04-20 10:10:00,28.46,28.5,28.46,28.49,19200.0,19.8142,19.8421,19.8142,19.8351,19200.0
2007-04-20 10:15:00,28.49,28.5,28.47,28.47,20800.0,19.8351,19.8421,19.8212,19.8212,20800.0
2007-04-20 10:20:00,28.46,28.46,28.4,28.4,13400.0,19.8142,19.8142,19.7725,19.7725,13400.0
2007-04-20 10:25:00,28.4,28.4,28.33,28.34,17400.0,19.7725,19.7725,19.7237,19.7307,17400.0
2007-04-20 10:30:00,28.34,28.35,28.29,28.29,9800.0,19.7307,19.7377,19.6959,19.6959,9800.0
2007-04-20 10:35:00,28.29,28.29,28.24,28.24,14800.0,19.6959,19.6959,19.6611,19.6611,14800.0
2007-04-20 10:40:00,28.24,28.24,28.22,28.23,13800.0,19.6611,19.6611,19.6471,19.6541,13800.0
2007-04-20 10:45:00,28.23,28.28,28.23,28.25,8800.0,19.6541,19.6889,19.6541,19.668,8800.0
2007-04-20 10:50:00,28.25,28.32,28.25,28.32,11600.0,19.668,19.7168,19.668,19.7168,11600.0
2007-04-20 10:55:00,28.31,28.31,28.25,28.27,16400.0,19.7098,19.7098,19.668,19.682,16400.0
2007-04-20 11:00:00,28.25,28.3,28.25,28.3,8200.0,19.668,19.7028,19.668,19.7028,8200.0
2007-04-20 11:05:00,28.27,28.35,28.25,28.35,13000.0,19.682,19.7377,19.668,19.7377,13000.0
2007-04-20 11:10:00,28.35,28.36,28.34,28.36,8200.0,19.7377,19.7446,19.7307,19.7446,8200.0
2007-04-20 11:15:00,28.36,28.36,28.28,28.28,8200.0,19.7446,19.7446,19.6889,19.6889,8200.0
2007-04-20 11:20:00,28.28,28.28,28.21,28.21,11000.0,19.6889,19.6889,19.6402,19.6402,11000.0
2007-04-20 11:25:00,28.22,28.25,28.22,28.25,7000.0,19.6471,19.668,19.6471,19.668,7000.0
2007-04-20 11:30:00,28.25,28.27,28.25,28.27,9000.0,19.668,19.682,19.668,19.682,9000.0
2007-04-20 11:35:00,28.25,28.27,28.25,28.27,7000.0,19.668,19.682,19.668,19.682,7000.0
2007-04-20 11:40:00,28.27,28.34,28.27,28.3,19200.0,19.682,19.7307,19.682,19.7028,19200.0
2007-04-20 11:45:00,28.31,28.31,28.25,28.28,10600.0,19.7098,19.7098,19.668,19.6889,10600.0
2007-04-20 11:50:00,28.29,28.3,28.28,28.28,4000.0,19.6959,19.7028,19.6889,19.6889,4000.0
2007-04-20 11:55:00,28.27,28.29,28.26,28.29,4600.0,19.682,19.6959,19.675,19.6959,4600.0
2007-04-20 12:00:00,28.25,28.28,28.24,28.28,5800.0,19.668,19.6889,19.6611,19.6889,5800.0
2007-04-20 12:05:00,28.3,28.3,28.29,28.3,4000.0,19.7028,19.7028,19.6959,19.7028,4000.0
2007-04-20 12:10:00,28.3,28.33,28.3,28.33,13000.0,19.7028,19.7237,19.7028,19.7237,13000.0
2007-04-20 12:15:00,28.35,28.35,28.34,28.35,6000.0,19.7377,19.7377,19.7307,19.7377,6000.0
2007-04-20 12:20:00,28.35,28.35,28.33,28.35,22000.0,19.7377,19.7377,19.7237,19.7377,22000.0
2007-04-20 12:25:00,28.35,28.35,28.25,28.25,6000.0,19.7377,19.7377,19.668,19.668,6000.0
2007-04-20 12:30:00,28.26,28.26,28.24,28.25,2800.0,19.675,19.675,19.6611,19.668,2800.0
2007-04-20 12:35:00,28.25,28.25,28.2,28.22,15000.0,19.668,19.668,19.6332,19.6471,15000.0
2007-04-20 12:40:00,28.23,28.31,28.23,28.31,10200.0,19.6541,19.7098,19.6541,19.7098,10200.0
2007-04-20 12:45:00,28.32,28.39,28.31,28.35,9000.0,19.7168,19.7655,19.7098,19.7377,9000.0
2007-04-20 12:50:00,28.35,28.36,28.35,28.35,2000.0,19.7377,19.7446,19.7377,19.7377,2000.0
2007-04-20 12:55:00,28.36,28.39,28.36,28.38,10000.0,19.7446,19.7655,19.7446,19.7585,10000.0
2007-04-20 13:00:00,28.38,28.38,28.37,28.37,4600.0,19.7585,19.7585,19.7516,19.7516,4600.0
2007-04-20 13:05:00,28.37,28.38,28.36,28.37,2200.0,19.7516,19.7585,19.7446,19.7516,2200.0
2007-04-20 13:10:00,28.38,28.38,28.38,28.38,6000.0,19.7585,19.7585,19.7585,19.7585,6000.0
2007-04-20 13:15:00,28.39,28.4,28.39,28.39,9800.0,19.7655,19.7725,19.7655,19.7655,9800.0
2007-04-20 13:20:00,28.39,28.4,28.39,28.39,7000.0,19.7655,19.7725,19.7655,19.7655,7000.0
2007-04-20 13:25:00,28.39,28.42,28.38,28.4,17400.0,19.7655,19.7864,19.7585,19.7725,17400.0
2007-04-20 13:30:00,28.41,28.41,28.36,28.36,5400.0,19.7794,19.7794,19.7446,19.7446,5400.0
2007-04-20 13:35:00,28.37,28.37,28.36,28.36,1200.0,19.7516,19.7516,19.7446,19.7446,1200.0
2007-04-20 13:40:00,28.36,28.38,28.36,28.38,3200.0,19.7446,19.7585,19.7446,19.7585,3200.0
2007-04-20 13:45:00,28.38,28.39,28.37,28.38,6600.0,19.7585,19.7655,19.7516,19.7585,6600.0
2007-04-20 13:50:00,28.38,28.39,28.37,28.39,4200.0,19.7585,19.7655,19.7516,19.7655,4200.0
2007-04-20 13:55:00,28.39,28.41,28.39,28.4,5200.0,19.7655,19.7794,19.7655,19.7725,5200.0
2007-04-20 14:00:00,28.4,28.41,28.4,28.41,14000.0,19.7725,19.7794,19.7725,19.7794,14000.0
2007-04-20 14:05:00,28.41,28.43,28.39,28.43,16000.0,19.7794,19.7933,19.7655,19.7933,16000.0
2007-04-20 14:10:00,28.42,28.43,28.31,28.33,29000.0,19.7864,19.7933,19.7098,19.7237,29000.0
2007-04-20 14:15:00,28.34,28.38,28.34,28.37,5200.0,19.7307,19.7585,19.7307,19.7516,5200.0
2007-04-20 14:20:00,28.38,28.38,28.36,28.36,3400.0,19.7585,19.7585,19.7446,19.7446,3400.0
2007-04-20 14:25:00,28.38,28.38,28.37,28.38,600.0,19.7585,19.7585,19.7516,19.7585,600.0
2007-04-20 14:30:00,28.37,28.39,28.37,28.39,3800.0,19.7516,19.7655,19.7516,19.7655,3800.0
2007-04-20 14:35:00,28.4,28.43,28.4,28.42,7600.0,19.7725,19.7933,19.7725,19.7864,7600.0
2007-04-20 14:40:00,28.42,28.47,28.42,28.47,11600.0,19.7864,19.8212,19.7864,19.8212,11600.0
2007-04-20 14:45:00,28.46,28.46,28.39,28.41,12200.0,19.8142,19.8142,19.7655,19.7794,12200.0
2007-04-20 14:50:00,28.42,28.45,28.42,28.45,6000.0,19.7864,19.8073,19.7864,19.8073,6000.0
2007-04-20 14:55:00,28.46,28.49,28.46,28.48,5200.0,19.8142,19.8351,19.8142,19.8282,5200.0
2007-04-20 15:00:00,28.47,28.48,28.46,28.46,7200.0,19.8212,19.8282,19.8142,19.8142,7200.0
2007-04-20 15:05:00,28.46,28.47,28.46,28.47,4400.0,19.8142,19.8212,19.8142,19.8212,4400.0
2007-04-20 15:10:00,28.47,28.5,28.47,28.5,7000.0,19.8212,19.8421,19.8212,19.8421,7000.0
2007-04-20 15:15:00,28.49,28.5,28.48,28.48,7000.0,19.8351,19.8421,19.8282,19.8282,7000.0
2007-04-20 15:20:00,28.47,28.49,28.47,28.47,8000.0,19.8212,19.8351,19.8212,19.8212,8000.0
2007-04-20 15:25:00,28.48,28.49,28.46,28.46,10000.0,19.8282,19.8351,19.8142,19.8142,10000.0
2007-04-20 15:30:00,28.46,28.47,28.45,28.46,8000.0,19.8142,19.8212,19.8073,19.8142,8000.0
2007-04-20 15:35:00,28.46,28.5,28.46,28.48,10400.0,19.8142,19.8421,19.8142,19.8282,10400.0
2007-04-20 15:40:00,28.48,28.48,28.44,28.47,11000.0,19.8282,19.8282,19.8003,19.8212,11000.0
2007-04-20 15:45:00,28.47,28.48,28.42,28.42,10800.0,19.8212,19.8282,19.7864,19.7864,10800.0
2007-04-20 15:50:00,28.42,28.49,28.41,28.43,20400.0,19.7864,19.8351,19.7794,19.7933,20400.0
2007-04-20 15:55:00,28.44,28.5,28.43,28.45,22600.0,19.8003,19.8421,19.7933,19.8073,22600.0
2007-04-23 09:30:00,28.48,28.48,28.42,28.45,10400.0,19.8282,19.8282,19.7864,19.8073,10400.0
2007-04-23 09:35:00,28.48,28.48,28.43,28.43,5800.0,19.8282,19.8282,19.7933,19.7933,5800.0
2007-04-23 09:40:00,28.46,28.55,28.45,28.54,42600.0,19.8142,19.8769,19.8073,19.8699,42600.0
2007-04-23 09:45:00,28.49,28.56,28.49,28.5,23400.0,19.8351,19.8839,19.8351,19.8421,23400.0
2007-04-23 09:50:00,28.53,28.56,28.5,28.53,12600.0,19.863,19.8839,19.8421,19.863,12600.0
2007-04-23 09:55:00,28.55,28.57,28.53,28.57,17400.0,19.8769,19.8908,19.863,19.8908,17400.0
2007-04-23 10:00:00,28.57,28.59,28.55,28.59,21000.0,19.8908,19.9047,19.8769,19.9047,21000.0
2007-04-23 10:05:00,28.59,28.64,28.59,28.61,24400.0,19.9047,19.9396,19.9047,19.9187,24400.0
2007-04-23 10:10:00,28.6,28.62,28.6,28.6,4400.0,19.9117,19.9256,19.9117,19.9117,4400.0
2007-04-23 10:15:00,28.61,28.62,28.6,28.62,29000.0,19.9187,19.9256,19.9117,19.9256,29000.0
2007-04-23 10:20:00,28.63,28.65,28.61,28.63,7800.0,19.9326,19.9465,19.9187,19.9326,7800.0
2007-04-23 10:25:00,28.63,28.65,28.61,28.65,14400.0,19.9326,19.9465,19.9187,19.9465,14400.0
2007-04-23 10:30:00,28.65,28.67,28.63,28.67,18600.0,19.9465,19.9604,19.9326,19.9604,18600.0
2007-04-23 10:35:00,28.67,28.72,28.67,28.72,31600.0,19.9604,19.9953,19.9604,19.9953,31600.0
2007-04-23 10:40:00,28.71,28.77,28.71,28.76,32800.0,19.9883,20.0301,19.9883,20.0231,32800.0
2007-04-23 10:45:00,28.77,28.77,28.75,28.77,17800.0,20.0301,20.0301,20.0161,20.0301,17800.0
2007-04-23 10:50:00,28.77,28.78,28.75,28.75,4400.0,20.0301,20.037,20.0161,20.0161,4400.0
2007-04-23 10:55:00,28.75,28.79,28.75,28.77,8800.0,20.0161,20.044,20.0161,20.0301,8800.0
2007-04-23 11:00:00,28.77,28.8,28.77,28.8,8200.0,20.0301,20.0509,20.0301,20.0509,8200.0
2007-04-23 11:05:00,28.81,28.82,28.79,28.79,7200.0,20.0579,20.0649,20.044,20.044,7200.0
2007-04-23 11:10:00,28.79,28.82,28.79,28.82,10000.0,20.044,20.0649,20.044,20.0649,10000.0
2007-04-23 11:15:00,28.81,28.82,28.81,28.82,6600.0,20.0579,20.0649,20.0579,20.0649,6600.0
2007-04-23 11:20:00,28.82,28.85,28.82,28.85,12000.0,20.0649,20.0858,20.0649,20.0858,12000.0
2007-04-23 11:25:00,28.85,28.92,28.85,28.9,19400.0,20.0858,20.1345,20.0858,20.1206,19400.0
2007-04-23 11:30:00,28.91,28.92,28.86,28.86,23600.0,20.1275,20.1345,20.0927,20.0927,23600.0
2007-04-23 11:35:00,28.86,28.92,28.86,28.92,22200.0,20.0927,20.1345,20.0927,20.1345,22200.0
2007-04-23 11:40:00,28.9,28.97,28.87,28.92,46200.0,20.1206,20.1693,20.0997,20.1345,46200.0
2007-04-23 11:45:00,28.92,28.92,28.86,28.86,12800.0,20.1345,20.1345,20.0927,20.0927,12800.0
2007-04-23 11:50:00,28.86,28.87,28.82,28.82,18400.0,20.0927,20.0997,20.0649,20.0649,18400.0
2007-04-23 11:55:00,28.83,28.85,28.8,28.85,9000.0,20.0718,20.0858,20.0509,20.0858,9000.0
2007-04-23 12:00:00,28.83,28.86,28.83,28.85,9400.0,20.0718,20.0927,20.0718,20.0858,9400.0
2007-04-23 12:05:00,28.85,28.9,28.85,28.9,5600.0,20.0858,20.1206,20.0858,20.1206,5600.0
2007-04-23 12:10:00,28.91,28.91,28.89,28.89,4800.0,20.1275,20.1275,20.1136,20.1136,4800.0
2007-04-23 12:15:00,28.9,28.91,28.88,28.91,12400.0,20.1206,20.1275,20.1066,20.1275,12400.0
2007-04-23 12:20:00,28.92,28.92,28.91,28.91,9600.0,20.1345,20.1345,20.1275,20.1275,9600.0
2007-04-23 12:25:00,28.92,28.93,28.89,28.89,13200.0,20.1345,20.1415,20.1136,20.1136,13200.0
2007-04-23 12:30:00,28.89,28.9,28.88,28.88,1800.0,20.1136,20.1206,20.1066,20.1066,1800.0
2007-04-23 12:35:00,28.9,28.92,28.89,28.92,6400.0,20.1206,20.1345,20.1136,20.1345,6400.0
2007-04-23 12:40:00,28.92,28.94,28.92,28.93,7800.0,20.1345,20.1484,20.1345,20.1415,7800.0
2007-04-23 12:45:00,28.94,28.94,28.92,28.92,22200.0,20.1484,20.1484,20.1345,20.1345,22200.0
2007-04-23 12:50:00,28.93,28.94,28.91,28.94,6000.0,20.1415,20.1484,20.1275,20.1484,6000.0
2007-04-23 12:55:00,28.93,28.94,28.93,28.94,3200.0,20.1415,20.1484,20.1415,20.1484,3200.0
2007-04-23 13:00:00,28.94,28.97,28.93,28.97,15000.0,20.1484,20.1693,20.1415,20.1693,15000.0
2007-04-23 13:05:00,28.97,29.03,28.96,29.0,31000.0,20.1693,20.2111,20.1623,20.1902,31000.0
2007-04-23 13:10:00,29.0,29.0,28.99,29.0,2200.0,20.1902,20.1902,20.1832,20.1902,2200.0
2007-04-23 13:15:00,29.0,29.05,29.0,29.05,3800.0,20.1902,20.225,20.1902,20.225,3800.0
2007-04-23 13:20:00,29.05,29.05,29.04,29.05,6800.0,20.225,20.225,20.218,20.225,6800.0
2007-04-23 13:25:00,29.05,29.05,29.04,29.05,1200.0,20.225,20.225,20.218,20.225,1200.0
2007-04-23 13:30:00,29.05,29.05,29.0,29.0,20600.0,20.225,20.225,20.1902,20.1902,20600.0
2007-04-23 13:35:00,29.0,29.0,28.98,28.99,11200.0,20.1902,20.1902,20.1763,20.1832,11200.0
2007-04-23 13:40:00,28.99,28.99,28.93,28.93,36000.0,20.1832,20.1832,20.1415,20.1415,36000.0
2007-04-23 13:45:00,28.93,28.98,28.93,28.98,19000.0,20.1415,20.1763,20.1415,20.1763,19000.0
2007-04-23 13:50:00,28.98,28.98,28.93,28.93,44400.0,20.1763,20.1763,20.1415,20.1415,44400.0
2007-04-23 13:55:00,28.92,28.92,28.91,28.91,10000.0,20.1345,20.1345,20.1275,20.1275,10000.0
2007-04-23 14:00:00,28.91,28.92,28.86,28.92,25400.0,20.1275,20.1345,20.0927,20.1345,25400.0
2007-04-23 14:05:00,28.91,28.92,28.89,28.89,14600.0,20.1275,20.1345,20.1136,20.1136,14600.0
2007-04-23 14:10:00,28.89,28.91,28.89,28.89,7600.0,20.1136,20.1275,20.1136,20.1136,7600.0
2007-04-23 14:15:00,28.89,28.89,28.88,28.88,3800.0,20.1136,20.1136,20.1066,20.1066,3800.0
2007-04-23 14:20:00,28.89,28.9,28.88,28.88,5800.0,20.1136,20.1206,20.1066,20.1066,5800.0
2007-04-23 14:25:00,28.89,28.89,28.85,28.86,10000.0,20.1136,20.1136,20.0858,20.0927,10000.0
2007-04-23 14:30:00,28.85,28.91,28.85,28.89,15600.0,20.0858,20.1275,20.0858,20.1136,15600.0
2007-04-23 14:35:00,28.88,28.89,28.87,28.89,10200.0,20.1066,20.1136,20.0997,20.1136,10200.0
2007-04-23 14:40:00,28.89,28.89,28.87,28.87,4600.0,20.1136,20.1136,20.0997,20.0997,4600.0
2007-04-23 14:45:00,28.86,28.91,28.86,28.9,10600.0,20.0927,20.1275,20.0927,20.1206,10600.0
2007-04-23 14:50:00,28.91,28.92,28.89,28.9,11600.0,20.1275,20.1345,20.1136,20.1206,11600.0
2007-04-23 14:55:00,28.89,28.9,28.87,28.89,7800.0,20.1136,20.1206,20.0997,20.1136,7800.0
2007-04-23 15:00:00,28.89,28.9,28.86,28.89,8200.0,20.1136,20.1206,20.0927,20.1136,8200.0
2007-04-23 15:05:00,28.89,28.93,28.88,28.93,10000.0,20.1136,20.1415,20.1066,20.1415,10000.0
2007-04-23 15:10:00,28.93,28.93,28.88,28.93,21200.0,20.1415,20.1415,20.1066,20.1415,21200.0
2007-04-23 15:15:00,28.93,28.94,28.93,28.93,14400.0,20.1415,20.1484,20.1415,20.1415,14400.0
2007-04-23 15:20:00,28.93,28.94,28.92,28.92,9000.0,20.1415,20.1484,20.1345,20.1345,9000.0
2007-04-23 15:25:00,28.91,28.93,28.87,28.93,29400.0,20.1275,20.1415,20.0997,20.1415,29400.0
2007-04-23 15:30:00,28.95,28.98,28.93,28.93,20000.0,20.1554,20.1763,20.1415,20.1415,20000.0
2007-04-23 15:35:00,28.93,28.99,28.92,28.98,40400.0,20.1415,20.1832,20.1345,20.1763,40400.0
2007-04-23 15:40:00,28.98,28.99,28.96,28.96,15600.0,20.1763,20.1832,20.1623,20.1623,15600.0
2007-04-23 15:45:00,28.96,28.97,28.93,28.96,18400.0,20.1623,20.1693,20.1415,20.1623,18400.0
2007-04-23 15:50:00,28.96,28.97,28.93,28.93,21600.0,20.1623,20.1693,20.1415,20.1415,21600.0
2007-04-23 15:55:00,28.93,28.98,28.88,28.97,37400.0,20.1415,20.1763,20.1066,20.1693,37400.0
2007-04-24 09:30:00,28.9,28.91,28.75,28.75,25400.0,20.1206,20.1275,20.0161,20.0161,25400.0
2007-04-24 09:35:00,28.77,28.78,28.63,28.65,13600.0,20.0301,20.037,19.9326,19.9465,13600.0
2007-04-24 09:40:00,28.65,28.7,28.65,28.67,7800.0,19.9465,19.9813,19.9465,19.9604,7800.0
2007-04-24 09:45:00,28.67,28.67,28.64,28.64,7000.0,19.9604,19.9604,19.9396,19.9396,7000.0
2007-04-24 09:50:00,28.64,28.64,28.55,28.55,19400.0,19.9396,19.9396,19.8769,19.8769,19400.0
2007-04-24 09:55:00,28.55,28.55,28.48,28.51,22800.0,19.8769,19.8769,19.8282,19.849,22800.0
2007-04-24 10:00:00,28.51,28.51,28.45,28.49,8800.0,19.849,19.849,19.8073,19.8351,8800.0
2007-04-24 10:05:00,28.48,28.49,28.46,28.47,4800.0,19.8282,19.8351,19.8142,19.8212,4800.0
2007-04-24 10:10:00,28.48,28.5,28.47,28.49,15000.0,19.8282,19.8421,19.8212,19.8351,15000.0
2007-04-24 10:15:00,28.5,28.5,28.47,28.47,4000.0,19.8421,19.8421,19.8212,19.8212,4000.0
2007-04-24 10:20:00,28.48,28.5,28.43,28.43,8200.0,19.8282,19.8421,19.7933,19.7933,8200.0
2007-04-24 10:25:00,28.41,28.43,28.41,28.43,3200.0,19.7794,19.7933,19.7794,19.7933,3200.0
2007-04-24 10:30:00,28.42,28.42,28.34,28.39,12600.0,19.7864,19.7864,19.7307,19.7655,12600.0
2007-04-24 10:35:00,28.38,28.4,28.36,28.38,11200.0,19.7585,19.7725,19.7446,19.7585,11200.0
2007-04-24 10:40:00,28.36,28.4,28.35,28.4,5200.0,19.7446,19.7725,19.7377,19.7725,5200.0
2007-04-24 10:45:00,28.36,28.39,28.36,28.39,4400.0,19.7446,19.7655,19.7446,19.7655,4400.0
2007-04-24 10:50:00,28.38,28.39,28.35,28.36,4800.0,19.7585,19.7655,19.7377,19.7446,4800.0
2007-04-24 10:55:00,28.36,28.37,28.36,28.36,1800.0,19.7446,19.7516,19.7446,19.7446,1800.0
2007-04-24 11:00:00,28.36,28.38,28.36,28.38,3600.0,19.7446,19.7585,19.7446,19.7585,3600.0
2007-04-24 11:05:00,28.38,28.39,28.36,28.36,6200.0,19.7585,19.7655,19.7446,19.7446,6200.0
2007-04-24 11:10:00,28.36,28.39,28.34,28.34,19400.0,19.7446,19.7655,19.7307,19.7307,19400.0
2007-04-24 11:15:00,28.34,28.38,28.33,28.38,7600.0,19.7307,19.7585,19.7237,19.7585,7600.0
2007-04-24 11:20:00,28.39,28.39,28.38,28.39,4200.0,19.7655,19.7655,19.7585,19.7655,4200.0
2007-04-24 11:25:00,28.4,28.43,28.4,28.42,3200.0,19.7725,19.7933,19.7725,19.7864,3200.0
2007-04-24 11:30:00,28.43,28.49,28.43,28.48,13000.0,19.7933,19.8351,19.7933,19.8282,13000.0
2007-04-24 11:35:00,28.49,28.49,28.47,28.48,3600.0,19.8351,19.8351,19.8212,19.8282,3600.0
2007-04-24 11:40:00,28.47,28.49,28.47,28.48,5200.0,19.8212,19.8351,19.8212,19.8282,5200.0
2007-04-24 11:45:00,28.5,28.51,28.5,28.51,3600.0,19.8421,19.849,19.8421,19.849,3600.0
2007-04-24 11:50:00,28.51,28.51,28.49,28.5,4800.0,19.849,19.849,19.8351,19.8421,4800.0
2007-04-24 11:55:00,28.52,28.52,28.5,28.52,5600.0,19.856,19.856,19.8421,19.856,5600.0
2007-04-24 12:00:00,28.5,28.52,28.5,28.52,5800.0,19.8421,19.856,19.8421,19.856,5800.0
2007-04-24 12:05:00,28.5,28.53,28.5,28.53,3400.0,19.8421,19.863,19.8421,19.863,3400.0
2007-04-24 12:10:00,28.53,28.57,28.52,28.56,24200.0,19.863,19.8908,19.856,19.8839,24200.0
2007-04-24 12:15:00,28.58,28.61,28.58,28.61,5200.0,19.8978,19.9187,19.8978,19.9187,5200.0
2007-04-24 12:20:00,28.61,28.61,28.6,28.6,3000.0,19.9187,19.9187,19.9117,19.9117,3000.0
2007-04-24 12:25:00,28.6,28.62,28.59,28.59,16200.0,19.9117,19.9256,19.9047,19.9047,16200.0
2007-04-24 12:30:00,28.58,28.58,28.5,28.52,14000.0,19.8978,19.8978,19.8421,19.856,14000.0
2007-04-24 12:35:00,28.5,28.52,28.5,28.52,12200.0,19.8421,19.856,19.8421,19.856,12200.0
2007-04-24 12:40:00,28.5,28.52,28.5,28.5,2200.0,19.8421,19.856,19.8421,19.8421,2200.0
2007-04-24 12:45:00,28.51,28.51,28.49,28.5,11600.0,19.849,19.849,19.8351,19.8421,11600.0
2007-04-24 12:50:00,28.51,28.54,28.5,28.54,5400.0,19.849,19.8699,19.8421,19.8699,5400.0
2007-04-24 12:55:00,28.54,28.55,28.54,28.55,4200.0,19.8699,19.8769,19.8699,19.8769,4200.0
2007-04-24 13:00:00,28.54,28.55,28.53,28.53,11200.0,19.8699,19.8769,19.863,19.863,11200.0
2007-04-24 13:05:00,28.53,28.53,28.52,28.52,7800.0,19.863,19.863,19.856,19.856,7800.0
2007-04-24 13:10:00,28.53,28.53,28.52,28.52,6000.0,19.863,19.863,19.856,19.856,6000.0
2007-04-24 13:15:00,28.52,28.52,28.5,28.5,12200.0,19.856,19.856,19.8421,19.8421,12200.0
2007-04-24 13:20:00,28.5,28.5,28.49,28.5,10200.0,19.8421,19.8421,19.8351,19.8421,10200.0
2007-04-24 13:25:00,28.5,28.5,28.49,28.5,1200.0,19.8421,19.8421,19.8351,19.8421,1200.0
2007-04-24 13:30:00,28.49,28.51,28.49,28.51,9800.0,19.8351,19.849,19.8351,19.849,9800.0
2007-04-24 13:35:00,28.5,28.53,28.5,28.53,9600.0,19.8421,19.863,19.8421,19.863,9600.0
2007-04-24 13:40:00,28.53,28.54,28.5,28.5,11600.0,19.863,19.8699,19.8421,19.8421,11600.0
2007-04-24 13:45:00,28.51,28.53,28.51,28.53,1000.0,19.849,19.863,19.849,19.863,1000.0
2007-04-24 13:50:00,28.54,28.54,28.52,28.52,2200.0,19.8699,19.8699,19.856,19.856,2200.0
2007-04-24 13:55:00,28.52,28.54,28.52,28.52,3400.0,19.856,19.8699,19.856,19.856,3400.0
2007-04-24 14:00:00,28.54,28.54,28.5,28.54,12600.0,19.8699,19.8699,19.8421,19.8699,12600.0
2007-04-24 14:05:00,28.53,28.54,28.51,28.51,13000.0,19.863,19.8699,19.849,19.849,13000.0
2007-04-24 14:10:00,28.52,28.53,28.52,28.53,6600.0,19.856,19.863,19.856,19.863,6600.0
2007-04-24 14:15:00,28.53,28.53,28.49,28.49,11800.0,19.863,19.863,19.8351,19.8351,11800.0
2007-04-24 14:20:00,28.49,28.5,28.47,28.48,7800.0,19.8351,19.8421,19.8212,19.8282,7800.0
2007-04-24 14:25:00,28.48,28.5,28.48,28.49,3000.0,19.8282,19.8421,19.8282,19.8351,3000.0
2007-04-24 14:30:00,28.49,28.5,28.48,28.49,4400.0,19.8351,19.8421,19.8282,19.8351,4400.0
2007-04-24 14:35:00,28.49,28.5,28.49,28.5,4600.0,19.8351,19.8421,19.8351,19.8421,4600.0
2007-04-24 14:40:00,28.5,28.5,28.45,28.48,10600.0,19.8421,19.8421,19.8073,19.8282,10600.0
2007-04-24 14:45:00,28.49,28.52,28.47,28.5,8800.0,19.8351,19.856,19.8212,19.8421,8800.0
2007-04-24 14:50:00,28.5,28.5,28.49,28.49,5200.0,19.8421,19.8421,19.8351,19.8351,5200.0
2007-04-24 14:55:00,28.48,28.5,28.48,28.49,1400.0,19.8282,19.8421,19.8282,19.8351,1400.0
2007-04-24 15:00:00,28.49,28.51,28.49,28.5,7200.0,19.8351,19.849,19.8351,19.8421,7200.0
2007-04-24 15:05:00,28.51,28.53,28.49,28.5,17800.0,19.849,19.863,19.8351,19.8421,17800.0
2007-04-24 15:10:00,28.5,28.52,28.5,28.51,7600.0,19.8421,19.856,19.8421,19.849,7600.0
2007-04-24 15:15:00,28.52,28.53,28.49,28.5,4000.0,19.856,19.863,19.8351,19.8421,4000.0
2007-04-24 15:20:00,28.5,28.5,28.5,28.5,8000.0,19.8421,19.8421,19.8421,19.8421,8000.0
2007-04-24 15:25:00,28.51,28.52,28.5,28.5,10800.0,19.849,19.856,19.8421,19.8421,10800.0
2007-04-24 15:30:00,28.5,28.54,28.5,28.51,10800.0,19.8421,19.8699,19.8421,19.849,10800.0
2007-04-24 15:35:00,28.52,28.53,28.5,28.53,8200.0,19.856,19.863,19.8421,19.863,8200.0
2007-04-24 15:40:00,28.53,28.54,28.5,28.5,20000.0,19.863,19.8699,19.8421,19.8421,20000.0
2007-04-24 15:45:00,28.5,28.5,28.49,28.5,14200.0,19.8421,19.8421,19.8351,19.8421,14200.0
2007-04-24 15:50:00,28.5,28.5,28.5,28.5,17000.0,19.8421,19.8421,19.8421,19.8421,17000.0
2007-04-24 15:55:00,28.51,28.54,28.48,28.49,28800.0,19.849,19.8699,19.8282,19.8351,28800.0
2007-04-25 09:30:00,28.53,28.58,28.52,28.56,14000.0,19.863,19.8978,19.856,19.8839,14000.0
2007-04-25 09:35:00,28.58,28.6,28.57,28.6,7200.0,19.8978,19.9117,19.8908,19.9117,7200.0
2007-04-25 09:40:00,28.55,28.59,28.52,28.52,6800.0,19.8769,19.9047,19.856,19.856,6800.0
2007-04-25 09:45:00,28.52,28.52,28.48,28.5,17600.0,19.856,19.856,19.8282,19.8421,17600.0
2007-04-25 09:50:00,28.5,28.5,28.48,28.48,9000.0,19.8421,19.8421,19.8282,19.8282,9000.0
2007-04-25 09:55:00,28.48,28.5,28.46,28.47,10600.0,19.8282,19.8421,19.8142,19.8212,10600.0
2007-04-25 10:00:00,28.45,28.48,28.41,28.46,8600.0,19.8073,19.8282,19.7794,19.8142,8600.0
2007-04-25 10:05:00,28.44,28.47,28.43,28.45,5600.0,19.8003,19.8212,19.7933,19.8073,5600.0
2007-04-25 10:10:00,28.43,28.46,28.42,28.42,8600.0,19.7933,19.8142,19.7864,19.7864,8600.0
2007-04-25 10:15:00,28.42,28.43,28.4,28.41,21800.0,19.7864,19.7933,19.7725,19.7794,21800.0
2007-04-25 10:20:00,28.41,28.43,28.41,28.43,2800.0,19.7794,19.7933,19.7794,19.7933,2800.0
2007-04-25 10:25:00,28.43,28.43,28.39,28.4,4400.0,19.7933,19.7933,19.7655,19.7725,4400.0
2007-04-25 10:30:00,28.39,28.43,28.38,28.43,6200.0,19.7655,19.7933,19.7585,19.7933,6200.0
2007-04-25 10:35:00,28.43,28.43,28.42,28.43,4400.0,19.7933,19.7933,19.7864,19.7933,4400.0
2007-04-25 10:40:00,28.43,28.43,28.43,28.43,4000.0,19.7933,19.7933,19.7933,19.7933,4000.0
2007-04-25 10:45:00,28.43,28.44,28.43,28.43,7800.0,19.7933,19.8003,19.7933,19.7933,7800.0
2007-04-25 10:50:00,28.43,28.43,28.43,28.43,2800.0,19.7933,19.7933,19.7933,19.7933,2800.0
2007-04-25 10:55:00,28.43,28.43,28.42,28.42,4000.0,19.7933,19.7933,19.7864,19.7864,4000.0
2007-04-25 11:00:00,28.42,28.43,28.42,28.43,6200.0,19.7864,19.7933,19.7864,19.7933,6200.0
2007-04-25 11:05:00,28.43,28.47,28.43,28.46,4200.0,19.7933,19.8212,19.7933,19.8142,4200.0
2007-04-25 11:10:00,28.46,28.47,28.46,28.46,3800.0,19.8142,19.8212,19.8142,19.8142,3800.0
2007-04-25 11:15:00,28.46,28.47,28.44,28.44,6800.0,19.8142,19.8212,19.8003,19.8003,6800.0
2007-04-25 11:20:00,28.45,28.46,28.45,28.45,3200.0,19.8073,19.8142,19.8073,19.8073,3200.0
2007-04-25 11:25:00,28.46,28.47,28.45,28.45,4600.0,19.8142,19.8212,19.8073,19.8073,4600.0
2007-04-25 11:30:00,28.45,28.46,28.45,28.46,2200.0,19.8073,19.8142,19.8073,19.8142,2200.0
2007-04-25 11:35:00,28.45,28.46,28.45,28.45,1000.0,19.8073,19.8142,19.8073,19.8073,1000.0
2007-04-25 11:40:00,28.43,28.43,28.43,28.43,600.0,19.7933,19.7933,19.7933,19.7933,600.0
2007-04-25 11:45:00,28.43,28.43,28.43,28.43,1600.0,19.7933,19.7933,19.7933,19.7933,1600.0
2007-04-25 11:50:00,28.43,28.43,28.42,28.43,4200.0,19.7933,19.7933,19.7864,19.7933,4200.0
2007-04-25 11:55:00,28.43,28.48,28.43,28.48,15400.0,19.7933,19.8282,19.7933,19.8282,15400.0
2007-04-25 12:00:00,28.48,28.48,28.47,28.47,7400.0,19.8282,19.8282,19.8212,19.8212,7400.0
2007-04-25 12:05:00,28.47,28.47,28.43,28.43,7800.0,19.8212,19.8212,19.7933,19.7933,7800.0
2007-04-25 12:10:00,28.45,28.45,28.45,28.45,1000.0,19.8073,19.8073,19.8073,19.8073,1000.0
2007-04-25 12:15:00,28.45,28.46,28.36,28.41,40400.0,19.8073,19.8142,19.7446,19.7794,40400.0
2007-04-25 12:20:00,28.42,28.44,28.42,28.42,2800.0,19.7864,19.8003,19.7864,19.7864,2800.0
2007-04-25 12:25:00,28.43,28.44,28.43,28.44,600.0,19.7933,19.8003,19.7933,19.8003,600.0
2007-04-25 12:30:00,28.43,28.43,28.41,28.41,3000.0,19.7933,19.7933,19.7794,19.7794,3000.0
2007-04-25 12:35:00,28.4,28.43,28.4,28.43,800.0,19.7725,19.7933,19.7725,19.7933,800.0
2007-04-25 12:40:00,28.43,28.45,28.42,28.43,4200.0,19.7933,19.8073,19.7864,19.7933,4200.0
2007-04-25 12:45:00,28.43,28.43,28.41,28.41,5400.0,19.7933,19.7933,19.7794,19.7794,5400.0
2007-04-25 12:50:00,28.43,28.43,28.4,28.42,9600.0,19.7933,19.7933,19.7725,19.7864,9600.0
2007-04-25 12:55:00,28.42,28.42,28.39,28.39,2600.0,19.7864,19.7864,19.7655,19.7655,2600.0
2007-04-25 13:00:00,28.4,28.4,28.34,28.36,21800.0,19.7725,19.7725,19.7307,19.7446,21800.0
2007-04-25 13:05:00,28.38,28.38,28.36,28.38,4400.0,19.7585,19.7585,19.7446,19.7585,4400.0
2007-04-25 13:10:00,28.4,28.4,28.39,28.39,10400.0,19.7725,19.7725,19.7655,19.7655,10400.0
2007-04-25 13:15:00,28.39,28.41,28.36,28.38,16400.0,19.7655,19.7794,19.7446,19.7585,16400.0
2007-04-25 13:20:00,28.38,28.42,28.38,28.42,4400.0,19.7585,19.7864,19.7585,19.7864,4400.0
2007-04-25 13:25:00,28.43,28.43,28.38,28.4,7400.0,19.7933,19.7933,19.7585,19.7725,7400.0
2007-04-25 13:30:00,28.39,28.41,28.39,28.41,6800.0,19.7655,19.7794,19.7655,19.7794,6800.0
2007-04-25 13:35:00,28.38,28.41,28.38,28.38,6000.0,19.7585,19.7794,19.7585,19.7585,6000.0
2007-04-25 13:40:00,28.38,28.39,28.35,28.37,5800.0,19.7585,19.7655,19.7377,19.7516,5800.0
2007-04-25 13:45:00,28.38,28.4,28.36,28.37,5600.0,19.7585,19.7725,19.7446,19.7516,5600.0
2007-04-25 13:50:00,28.36,28.4,28.36,28.38,3400.0,19.7446,19.7725,19.7446,19.7585,3400.0
2007-04-25 13:55:00,28.37,28.45,28.36,28.39,19600.0,19.7516,19.8073,19.7446,19.7655,19600.0
2007-04-25 14:00:00,28.39,28.4,28.37,28.39,5600.0,19.7655,19.7725,19.7516,19.7655,5600.0
2007-04-25 14:05:00,28.39,28.43,28.38,28.43,13200.0,19.7655,19.7933,19.7585,19.7933,13200.0
2007-04-25 14:10:00,28.43,28.45,28.43,28.43,5600.0,19.7933,19.8073,19.7933,19.7933,5600.0
2007-04-25 14:15:00,28.43,28.43,28.41,28.42,15400.0,19.7933,19.7933,19.7794,19.7864,15400.0
2007-04-25 14:20:00,28.42,28.43,28.42,28.42,7200.0,19.7864,19.7933,19.7864,19.7864,7200.0
2007-04-25 14:25:00,28.42,28.43,28.42,28.42,13600.0,19.7864,19.7933,19.7864,19.7864,13600.0
2007-04-25 14:30:00,28.42,28.43,28.42,28.42,13800.0,19.7864,19.7933,19.7864,19.7864,13800.0
2007-04-25 14:35:00,28.42,28.43,28.4,28.4,21600.0,19.7864,19.7933,19.7725,19.7725,21600.0
2007-04-25 14:40:00,28.4,28.43,28.4,28.4,17200.0,19.7725,19.7933,19.7725,19.7725,17200.0
2007-04-25 14:45:00,28.41,28.42,28.4,28.42,2200.0,19.7794,19.7864,19.7725,19.7864,2200.0
2007-04-25 14:50:00,28.42,28.45,28.42,28.43,33400.0,19.7864,19.8073,19.7864,19.7933,33400.0
2007-04-25 14:55:00,28.43,28.45,28.43,28.43,11200.0,19.7933,19.8073,19.7933,19.7933,11200.0
2007-04-25 15:00:00,28.43,28.46,28.43,28.43,81400.0,19.7933,19.8142,19.7933,19.7933,81400.0
2007-04-25 15:05:00,28.43,28.48,28.43,28.46,13600.0,19.7933,19.8282,19.7933,19.8142,13600.0
2007-04-25 15:10:00,28.45,28.5,28.45,28.48,18600.0,19.8073,19.8421,19.8073,19.8282,18600.0
2007-04-25 15:15:00,28.47,28.48,28.46,28.48,7800.0,19.8212,19.8282,19.8142,19.8282,7800.0
2007-04-25 15:20:00,28.47,28.47,28.43,28.47,22200.0,19.8212,19.8212,19.7933,19.8212,22200.0
2007-04-25 15:25:00,28.47,28.47,28.42,28.43,15000.0,19.8212,19.8212,19.7864,19.7933,15000.0
2007-04-25 15:30:00,28.43,28.43,28.38,28.38,36200.0,19.7933,19.7933,19.7585,19.7585,36200.0
2007-04-25 15:35:00,28.38,28.4,28.38,28.39,21400.0,19.7585,19.7725,19.7585,19.7655,21400.0
2007-04-25 15:40:00,28.39,28.4,28.37,28.38,14600.0,19.7655,19.7725,19.7516,19.7585,14600.0
2007-04-25 15:45:00,28.38,28.39,28.37,28.38,33200.0,19.7585,19.7655,19.7516,19.7585,33200.0
2007-04-25 15:50:00,28.38,28.38,28.29,28.31,37000.0,19.7585,19.7585,19.6959,19.7098,37000.0
2007-04-25 15:55:00,28.31,28.33,28.26,28.31,70000.0,19.7098,19.7237,19.675,19.7098,70000.0
2007-04-26 09:30:00,28.29,28.38,28.27,28.34,14200.0,19.6959,19.7585,19.682,19.7307,14200.0
2007-04-26 09:35:00,28.31,28.36,28.28,28.36,14000.0,19.7098,19.7446,19.6889,19.7446,14000.0
2007-04-26 09:40:00,28.36,28.4,28.34,28.34,14200.0,19.7446,19.7725,19.7307,19.7307,14200.0
2007-04-26 09:45:00,28.34,28.37,28.18,28.21,23000.0,19.7307,19.7516,19.6193,19.6402,23000.0
2007-04-26 09:50:00,28.18,28.22,28.15,28.18,12400.0,19.6193,19.6471,19.5984,19.6193,12400.0
2007-04-26 09:55:00,28.18,28.22,28.13,28.13,15400.0,19.6193,19.6471,19.5845,19.5845,15400.0
2007-04-26 10:00:00,28.14,28.14,28.03,28.03,19600.0,19.5914,19.5914,19.5149,19.5149,19600.0
2007-04-26 10:05:00,28.05,28.13,28.05,28.1,14000.0,19.5288,19.5845,19.5288,19.5636,14000.0
2007-04-26 10:10:00,28.13,28.14,28.1,28.13,5800.0,19.5845,19.5914,19.5636,19.5845,5800.0
2007-04-26 10:15:00,28.14,28.15,28.1,28.11,9600.0,19.5914,19.5984,19.5636,19.5706,9600.0
2007-04-26 10:20:00,28.12,28.12,28.07,28.09,10600.0,19.5775,19.5775,19.5427,19.5566,10600.0
2007-04-26 10:25:00,28.1,28.15,28.1,28.13,5200.0,19.5636,19.5984,19.5636,19.5845,5200.0
2007-04-26 10:30:00,28.12,28.17,28.11,28.17,13000.0,19.5775,19.6123,19.5706,19.6123,13000.0
2007-04-26 10:35:00,28.18,28.39,28.18,28.31,73000.0,19.6193,19.7655,19.6193,19.7098,73000.0
2007-04-26 10:40:00,28.31,28.42,28.31,28.42,15800.0,19.7098,19.7864,19.7098,19.7864,15800.0
2007-04-26 10:45:00,28.42,28.45,28.42,28.44,27600.0,19.7864,19.8073,19.7864,19.8003,27600.0
2007-04-26 10:50:00,28.44,28.45,28.43,28.43,11200.0,19.8003,19.8073,19.7933,19.7933,11200.0
2007-04-26 10:55:00,28.43,28.5,28.43,28.5,17000.0,19.7933,19.8421,19.7933,19.8421,17000.0
2007-04-26 11:00:00,28.5,28.5,28.48,28.49,20000.0,19.8421,19.8421,19.8282,19.8351,20000.0
2007-04-26 11:05:00,28.5,28.52,28.5,28.52,14600.0,19.8421,19.856,19.8421,19.856,14600.0
2007-04-26 11:10:00,28.5,28.54,28.5,28.52,4600.0,19.8421,19.8699,19.8421,19.856,4600.0
2007-04-26 11:15:00,28.53,28.55,28.48,28.55,18600.0,19.863,19.8769,19.8282,19.8769,18600.0
2007-04-26 11:20:00,28.55,28.59,28.55,28.59,25400.0,19.8769,19.9047,19.8769,19.9047,25400.0
2007-04-26 11:25:00,28.58,28.59,28.57,28.57,3200.0,19.8978,19.9047,19.8908,19.8908,3200.0
2007-04-26 11:30:00,28.57,28.58,28.56,28.56,5600.0,19.8908,19.8978,19.8839,19.8839,5600.0
2007-04-26 11:35:00,28.57,28.61,28.56,28.6,7000.0,19.8908,19.9187,19.8839,19.9117,7000.0
2007-04-26 11:40:00,28.6,28.61,28.6,28.61,3000.0,19.9117,19.9187,19.9117,19.9187,3000.0
2007-04-26 11:45:00,28.62,28.62,28.61,28.61,2200.0,19.9256,19.9256,19.9187,19.9187,2200.0
2007-04-26 11:50:00,28.61,28.61,28.59,28.6,2800.0,19.9187,19.9187,19.9047,19.9117,2800.0
2007-04-26 11:55:00,28.59,28.6,28.56,28.58,10600.0,19.9047,19.9117,19.8839,19.8978,10600.0
2007-04-26 12:00:00,28.58,28.61,28.58,28.61,3000.0,19.8978,19.9187,19.8978,19.9187,3000.0
2007-04-26 12:05:00,28.6,28.61,28.59,28.61,1200.0,19.9117,19.9187,19.9047,19.9187,1200.0
2007-04-26 12:10:00,28.59,28.59,28.56,28.56,9600.0,19.9047,19.9047,19.8839,19.8839,9600.0
2007-04-26 12:15:00,28.56,28.56,28.56,28.56,3600.0,19.8839,19.8839,19.8839,19.8839,3600.0
2007-04-26 12:20:00,28.56,28.56,28.56,28.56,1800.0,19.8839,19.8839,19.8839,19.8839,1800.0
2007-04-26 12:25:00,28.56,28.56,28.52,28.53,3000.0,19.8839,19.8839,19.856,19.863,3000.0
2007-04-26 12:30:00,28.53,28.54,28.52,28.54,3600.0,19.863,19.8699,19.856,19.8699,3600.0
2007-04-26 12:35:00,28.54,28.56,28.54,28.56,4400.0,19.8699,19.8839,19.8699,19.8839,4400.0
2007-04-26 12:40:00,28.56,28.57,28.54,28.55,3600.0,19.8839,19.8908,19.8699,19.8769,3600.0
2007-04-26 12:45:00,28.52,28.53,28.5,28.52,3600.0,19.856,19.863,19.8421,19.856,3600.0
2007-04-26 12:50:00,28.53,28.54,28.53,28.53,5600.0,19.863,19.8699,19.863,19.863,5600.0
2007-04-26 12:55:00,28.53,28.54,28.53,28.53,1200.0,19.863,19.8699,19.863,19.863,1200.0
2007-04-26 13:00:00,28.53,28.54,28.53,28.53,4000.0,19.863,19.8699,19.863,19.863,4000.0
2007-04-26 13:05:00,28.53,28.53,28.53,28.53,3600.0,19.863,19.863,19.863,19.863,3600.0
2007-04-26 13:10:00,28.53,28.54,28.53,28.54,8400.0,19.863,19.8699,19.863,19.8699,8400.0
2007-04-26 13:15:00,28.54,28.56,28.54,28.56,8600.0,19.8699,19.8839,19.8699,19.8839,8600.0
2007-04-26 13:20:00,28.56,28.57,28.54,28.55,9600.0,19.8839,19.8908,19.8699,19.8769,9600.0
2007-04-26 13:25:00,28.54,28.56,28.54,28.55,5800.0,19.8699,19.8839,19.8699,19.8769,5800.0
2007-04-26 13:30:00,28.55,28.56,28.54,28.56,9800.0,19.8769,19.8839,19.8699,19.8839,9800.0
2007-04-26 13:35:00,28.56,28.57,28.55,28.57,9400.0,19.8839,19.8908,19.8769,19.8908,9400.0
2007-04-26 13:40:00,28.57,28.58,28.56,28.58,21800.0,19.8908,19.8978,19.8839,19.8978,21800.0
2007-04-26 13:45:00,28.57,28.58,28.56,28.57,6600.0,19.8908,19.8978,19.8839,19.8908,6600.0
2007-04-26 13:50:00,28.57,28.59,28.56,28.59,5200.0,19.8908,19.9047,19.8839,19.9047,5200.0
2007-04-26 13:55:00,28.58,28.59,28.57,28.58,6400.0,19.8978,19.9047,19.8908,19.8978,6400.0
2007-04-26 14:00:00,28.56,28.56,28.53,28.54,8800.0,19.8839,19.8839,19.863,19.8699,8800.0
2007-04-26 14:05:00,28.54,28.54,28.5,28.52,12400.0,19.8699,19.8699,19.8421,19.856,12400.0
2007-04-26 14:10:00,28.52,28.53,28.52,28.53,4800.0,19.856,19.863,19.856,19.863,4800.0
2007-04-26 14:15:00,28.55,28.56,28.54,28.56,6200.0,19.8769,19.8839,19.8699,19.8839,6200.0
2007-04-26 14:20:00,28.56,28.58,28.56,28.58,5400.0,19.8839,19.8978,19.8839,19.8978,5400.0
2007-04-26 14:25:00,28.58,28.58,28.53,28.54,19600.0,19.8978,19.8978,19.863,19.8699,19600.0
2007-04-26 14:30:00,28.54,28.55,28.53,28.54,3200.0,19.8699,19.8769,19.863,19.8699,3200.0
2007-04-26 14:35:00,28.55,28.57,28.55,28.57,5800.0,19.8769,19.8908,19.8769,19.8908,5800.0
2007-04-26 14:40:00,28.57,28.58,28.56,28.58,5800.0,19.8908,19.8978,19.8839,19.8978,5800.0
2007-04-26 14:45:00,28.58,28.6,28.58,28.58,10000.0,19.8978,19.9117,19.8978,19.8978,10000.0
2007-04-26 14:50:00,28.58,28.59,28.54,28.54,7600.0,19.8978,19.9047,19.8699,19.8699,7600.0
2007-04-26 14:55:00,28.54,28.55,28.52,28.53,14600.0,19.8699,19.8769,19.856,19.863,14600.0
2007-04-26 15:00:00,28.52,28.53,28.51,28.52,7800.0,19.856,19.863,19.849,19.856,7800.0
2007-04-26 15:05:00,28.52,28.53,28.5,28.53,21000.0,19.856,19.863,19.8421,19.863,21000.0
2007-04-26 15:10:00,28.53,28.57,28.53,28.54,19400.0,19.863,19.8908,19.863,19.8699,19400.0
2007-04-26 15:15:00,28.54,28.54,28.46,28.5,24400.0,19.8699,19.8699,19.8142,19.8421,24400.0
2007-04-26 15:20:00,28.51,28.52,28.51,28.52,5800.0,19.849,19.856,19.849,19.856,5800.0
2007-04-26 15:25:00,28.52,28.54,28.52,28.54,5800.0,19.856,19.8699,19.856,19.8699,5800.0
2007-04-26 15:30:00,28.54,28.54,28.5,28.51,10000.0,19.8699,19.8699,19.8421,19.849,10000.0
2007-04-26 15:35:00,28.51,28.52,28.48,28.49,14600.0,19.849,19.856,19.8282,19.8351,14600.0
2007-04-26 15:40:00,28.5,28.5,28.48,28.48,8600.0,19.8421,19.8421,19.8282,19.8282,8600.0
2007-04-26 15:45:00,28.49,28.49,28.44,28.45,21200.0,19.8351,19.8351,19.8003,19.8073,21200.0
2007-04-26 15:50:00,28.45,28.48,28.41,28.43,16400.0,19.8073,19.8282,19.7794,19.7933,16400.0
2007-04-26 15:55:00,28.43,28.51,28.42,28.5,17400.0,19.7933,19.849,19.7864,19.8421,17400.0
2007-04-27 09:30:00,28.44,28.44,28.4,28.4,5400.0,19.8003,19.8003,19.7725,19.7725,5400.0
2007-04-27 09:35:00,28.4,28.44,28.4,28.4,1600.0,19.7725,19.8003,19.7725,19.7725,1600.0
2007-04-27 09:40:00,28.38,28.41,28.32,28.35,6000.0,19.7585,19.7794,19.7168,19.7377,6000.0
2007-04-27 09:45:00,28.33,28.35,28.32,28.34,4000.0,19.7237,19.7377,19.7168,19.7307,4000.0
2007-04-27 09:50:00,28.34,28.35,28.32,28.33,8400.0,19.7307,19.7377,19.7168,19.7237,8400.0
2007-04-27 09:55:00,28.33,28.33,28.27,28.29,12600.0,19.7237,19.7237,19.682,19.6959,12600.0
2007-04-27 10:00:00,28.32,28.42,28.31,28.42,12600.0,19.7168,19.7864,19.7098,19.7864,12600.0
2007-04-27 10:05:00,28.42,28.48,28.42,28.48,11800.0,19.7864,19.8282,19.7864,19.8282,11800.0
2007-04-27 10:10:00,28.48,28.52,28.46,28.49,25800.0,19.8282,19.856,19.8142,19.8351,25800.0
2007-04-27 10:15:00,28.5,28.55,28.49,28.54,11800.0,19.8421,19.8769,19.8351,19.8699,11800.0
2007-04-27 10:20:00,28.55,28.58,28.55,28.55,10800.0,19.8769,19.8978,19.8769,19.8769,10800.0
2007-04-27 10:25:00,28.56,28.64,28.55,28.64,26600.0,19.8839,19.9396,19.8769,19.9396,26600.0
2007-04-27 10:30:00,28.64,28.65,28.59,28.62,21800.0,19.9396,19.9465,19.9047,19.9256,21800.0
2007-04-27 10:35:00,28.61,28.61,28.58,28.58,16600.0,19.9187,19.9187,19.8978,19.8978,16600.0
2007-04-27 10:40:00,28.59,28.59,28.58,28.59,13400.0,19.9047,19.9047,19.8978,19.9047,13400.0
2007-04-27 10:45:00,28.59,28.61,28.58,28.6,12200.0,19.9047,19.9187,19.8978,19.9117,12200.0
2007-04-27 10:50:00,28.59,28.66,28.59,28.66,15400.0,19.9047,19.9535,19.9047,19.9535,15400.0
2007-04-27 10:55:00,28.67,28.69,28.63,28.65,21200.0,19.9604,19.9744,19.9326,19.9465,21200.0
2007-04-27 11:00:00,28.65,28.73,28.64,28.72,29800.0,19.9465,20.0022,19.9396,19.9953,29800.0
2007-04-27 11:05:00,28.72,28.73,28.67,28.68,9600.0,19.9953,20.0022,19.9604,19.9674,9600.0
2007-04-27 11:10:00,28.68,28.68,28.64,28.65,12400.0,19.9674,19.9674,19.9396,19.9465,12400.0
2007-04-27 11:15:00,28.64,28.7,28.64,28.69,7200.0,19.9396,19.9813,19.9396,19.9744,7200.0
2007-04-27 11:20:00,28.69,28.78,28.69,28.78,22600.0,19.9744,20.037,19.9744,20.037,22600.0
2007-04-27 11:25:00,28.77,28.83,28.76,28.77,24800.0,20.0301,20.0718,20.0231,20.0301,24800.0
2007-04-27 11:30:00,28.77,28.82,28.77,28.81,18800.0,20.0301,20.0649,20.0301,20.0579,18800.0
2007-04-27 11:35:00,28.81,28.82,28.79,28.82,7400.0,20.0579,20.0649,20.044,20.0649,7400.0
2007-04-27 11:40:00,28.82,28.83,28.8,28.8,10200.0,20.0649,20.0718,20.0509,20.0509,10200.0
2007-04-27 11:45:00,28.82,28.82,28.78,28.79,3400.0,20.0649,20.0649,20.037,20.044,3400.0
2007-04-27 11:50:00,28.79,28.83,28.79,28.82,12200.0,20.044,20.0718,20.044,20.0649,12200.0
2007-04-27 11:55:00,28.8,28.86,28.8,28.86,4800.0,20.0509,20.0927,20.0509,20.0927,4800.0
2007-04-27 12:00:00,28.84,28.88,28.82,28.86,11800.0,20.0788,20.1066,20.0649,20.0927,11800.0
2007-04-27 12:05:00,28.88,28.93,28.88,28.91,13600.0,20.1066,20.1415,20.1066,20.1275,13600.0
2007-04-27 12:10:00,28.93,28.95,28.92,28.95,14400.0,20.1415,20.1554,20.1345,20.1554,14400.0
2007-04-27 12:15:00,28.95,28.95,28.91,28.91,9400.0,20.1554,20.1554,20.1275,20.1275,9400.0
2007-04-27 12:20:00,28.92,28.92,28.91,28.91,5800.0,20.1345,20.1345,20.1275,20.1275,5800.0
2007-04-27 12:25:00,28.91,28.92,28.91,28.92,13000.0,20.1275,20.1345,20.1275,20.1345,13000.0
2007-04-27 12:30:00,28.91,28.97,28.91,28.96,10800.0,20.1275,20.1693,20.1275,20.1623,10800.0
2007-04-27 12:35:00,28.94,28.95,28.93,28.93,3400.0,20.1484,20.1554,20.1415,20.1415,3400.0
2007-04-27 12:40:00,28.93,29.0,28.93,28.99,15600.0,20.1415,20.1902,20.1415,20.1832,15600.0
2007-04-27 12:45:00,28.99,28.99,28.95,28.97,2600.0,20.1832,20.1832,20.1554,20.1693,2600.0
2007-04-27 12:50:00,28.93,28.94,28.93,28.93,4200.0,20.1415,20.1484,20.1415,20.1415,4200.0
2007-04-27 12:55:00,28.93,28.93,28.93,28.93,5800.0,20.1415,20.1415,20.1415,20.1415,5800.0
2007-04-27 13:00:00,28.94,28.96,28.93,28.96,5200.0,20.1484,20.1623,20.1415,20.1623,5200.0
2007-04-27 13:05:00,28.95,28.95,28.93,28.94,2000.0,20.1554,20.1554,20.1415,20.1484,2000.0
2007-04-27 13:10:00,28.94,28.94,28.93,28.93,3600.0,20.1484,20.1484,20.1415,20.1415,3600.0
2007-04-27 13:15:00,28.94,28.99,28.93,28.97,8800.0,20.1484,20.1832,20.1415,20.1693,8800.0
2007-04-27 13:20:00,28.98,28.98,28.96,28.97,17000.0,20.1763,20.1763,20.1623,20.1693,17000.0
2007-04-27 13:25:00,28.97,28.98,28.97,28.98,2000.0,20.1693,20.1763,20.1693,20.1763,2000.0
2007-04-27 13:30:00,28.99,29.03,28.98,29.03,17400.0,20.1832,20.2111,20.1763,20.2111,17400.0
2007-04-27 13:35:00,29.04,29.05,28.99,29.0,12600.0,20.218,20.225,20.1832,20.1902,12600.0
2007-04-27 13:40:00,29.0,29.0,28.99,29.0,9600.0,20.1902,20.1902,20.1832,20.1902,9600.0
2007-04-27 13:45:00,29.0,29.0,28.99,28.99,6400.0,20.1902,20.1902,20.1832,20.1832,6400.0
2007-04-27 13:50:00,28.99,28.99,28.98,28.98,11600.0,20.1832,20.1832,20.1763,20.1763,11600.0
2007-04-27 13:55:00,28.98,28.99,28.98,28.98,9200.0,20.1763,20.1832,20.1763,20.1763,9200.0
2007-04-27 14:00:00,28.98,28.98,28.95,28.95,16400.0,20.1763,20.1763,20.1554,20.1554,16400.0
2007-04-27 14:05:00,28.95,28.95,28.89,28.9,20800.0,20.1554,20.1554,20.1136,20.1206,20800.0
2007-04-27 14:10:00,28.88,28.89,28.85,28.88,11000.0,20.1066,20.1136,20.0858,20.1066,11000.0
2007-04-27 14:15:00,28.88,28.89,28.86,28.89,7000.0,20.1066,20.1136,20.0927,20.1136,7000.0
2007-04-27 14:20:00,28.89,28.92,28.88,28.89,9000.0,20.1136,20.1345,20.1066,20.1136,9000.0
2007-04-27 14:25:00,28.89,28.9,28.84,28.85,8800.0,20.1136,20.1206,20.0788,20.0858,8800.0
2007-04-27 14:30:00,28.85,28.88,28.85,28.86,15000.0,20.0858,20.1066,20.0858,20.0927,15000.0
2007-04-27 14:35:00,28.86,28.88,28.86,28.88,31200.0,20.0927,20.1066,20.0927,20.1066,31200.0
2007-04-27 14:40:00,28.88,28.93,28.88,28.92,14000.0,20.1066,20.1415,20.1066,20.1345,14000.0
2007-04-27 14:45:00,28.92,28.93,28.87,28.89,9800.0,20.1345,20.1415,20.0997,20.1136,9800.0
2007-04-27 14:50:00,28.89,28.89,28.84,28.84,8800.0,20.1136,20.1136,20.0788,20.0788,8800.0
2007-04-27 14:55:00,28.85,28.86,28.84,28.86,6400.0,20.0858,20.0927,20.0788,20.0927,6400.0
2007-04-27 15:00:00,28.86,28.88,28.86,28.88,8600.0,20.0927,20.1066,20.0927,20.1066,8600.0
2007-04-27 15:05:00,28.88,28.88,28.85,28.85,9600.0,20.1066,20.1066,20.0858,20.0858,9600.0
2007-04-27 15:10:00,28.85,28.86,28.85,28.86,6400.0,20.0858,20.0927,20.0858,20.0927,6400.0
2007-04-27 15:15:00,28.86,28.86,28.85,28.85,11000.0,20.0927,20.0927,20.0858,20.0858,11000.0
2007-04-27 15:20:00,28.85,28.85,28.82,28.83,14600.0,20.0858,20.0858,20.0649,20.0718,14600.0
2007-04-27 15:25:00,28.84,28.84,28.78,28.79,13200.0,20.0788,20.0788,20.037,20.044,13200.0
2007-04-27 15:30:00,28.79,28.85,28.79,28.84,12800.0,20.044,20.0858,20.044,20.0788,12800.0
2007-04-27 15:35:00,28.84,28.85,28.83,28.83,7400.0,20.0788,20.0858,20.0718,20.0718,7400.0
2007-04-27 15:40:00,28.83,28.84,28.79,28.79,19000.0,20.0718,20.0788,20.044,20.044,19000.0
2007-04-27 15:45:00,28.78,28.81,28.75,28.8,12600.0,20.037,20.0579,20.0161,20.0509,12600.0
2007-04-27 15:50:00,28.81,28.83,28.77,28.78,18800.0,20.0579,20.0718,20.0301,20.037,18800.0
2007-04-27 15:55:00,28.78,28.85,28.77,28.82,25800.0,20.037,20.0858,20.0301,20.0649,25800.0
2007-04-30 09:30:00,28.86,28.93,28.85,28.85,8800.0,20.0927,20.1415,20.0858,20.0858,8800.0
2007-04-30 09:35:00,28.85,28.87,28.83,28.84,2400.0,20.0858,20.0997,20.0718,20.0788,2400.0
2007-04-30 09:40:00,28.83,28.85,28.8,28.8,9800.0,20.0718,20.0858,20.0509,20.0509,9800.0
2007-04-30 09:45:00,28.8,28.8,28.72,28.72,7400.0,20.0509,20.0509,19.9953,19.9953,7400.0
2007-04-30 09:50:00,28.75,28.75,28.69,28.69,3600.0,20.0161,20.0161,19.9744,19.9744,3600.0
2007-04-30 09:55:00,28.7,28.7,28.67,28.67,3000.0,19.9813,19.9813,19.9604,19.9604,3000.0
2007-04-30 10:00:00,28.68,28.72,28.65,28.66,7800.0,19.9674,19.9953,19.9465,19.9535,7800.0
2007-04-30 10:05:00,28.68,28.68,28.58,28.58,14400.0,19.9674,19.9674,19.8978,19.8978,14400.0
2007-04-30 10:10:00,28.61,28.63,28.58,28.62,8600.0,19.9187,19.9326,19.8978,19.9256,8600.0
2007-04-30 10:15:00,28.6,28.66,28.6,28.65,6400.0,19.9117,19.9535,19.9117,19.9465,6400.0
2007-04-30 10:20:00,28.66,28.67,28.58,28.58,8000.0,19.9535,19.9604,19.8978,19.8978,8000.0
2007-04-30 10:25:00,28.57,28.57,28.55,28.55,6000.0,19.8908,19.8908,19.8769,19.8769,6000.0
2007-04-30 10:30:00,28.53,28.53,28.5,28.53,8600.0,19.863,19.863,19.8421,19.863,8600.0
2007-04-30 10:35:00,28.54,28.61,28.53,28.59,16200.0,19.8699,19.9187,19.863,19.9047,16200.0
2007-04-30 10:40:00,28.57,28.61,28.57,28.6,13000.0,19.8908,19.9187,19.8908,19.9117,13000.0
2007-04-30 10:45:00,28.59,28.61,28.59,28.61,5400.0,19.9047,19.9187,19.9047,19.9187,5400.0
2007-04-30 10:50:00,28.6,28.72,28.6,28.72,14800.0,19.9117,19.9953,19.9117,19.9953,14800.0
2007-04-30 10:55:00,28.73,28.74,28.72,28.72,8200.0,20.0022,20.0092,19.9953,19.9953,8200.0
2007-04-30 11:00:00,28.72,28.74,28.7,28.7,3400.0,19.9953,20.0092,19.9813,19.9813,3400.0
2007-04-30 11:05:00,28.71,28.75,28.71,28.74,7600.0,19.9883,20.0161,19.9883,20.0092,7600.0
2007-04-30 11:10:00,28.74,28.74,28.72,28.72,800.0,20.0092,20.0092,19.9953,19.9953,800.0
2007-04-30 11:15:00,28.73,28.73,28.68,28.71,14800.0,20.0022,20.0022,19.9674,19.9883,14800.0
2007-04-30 11:20:00,28.68,28.68,28.68,28.68,3200.0,19.9674,19.9674,19.9674,19.9674,3200.0
2007-04-30 11:25:00,28.7,28.7,28.68,28.68,400.0,19.9813,19.9813,19.9674,19.9674,400.0
2007-04-30 11:30:00,28.71,28.71,28.68,28.68,1000.0,19.9883,19.9883,19.9674,19.9674,1000.0
2007-04-30 11:35:00,28.7,28.7,28.67,28.67,1400.0,19.9813,19.9813,19.9604,19.9604,1400.0
2007-04-30 11:40:00,28.65,28.65,28.59,28.61,5600.0,19.9465,19.9465,19.9047,19.9187,5600.0
2007-04-30 11:45:00,28.59,28.61,28.59,28.61,1400.0,19.9047,19.9187,19.9047,19.9187,1400.0
2007-04-30 11:50:00,28.61,28.61,28.61,28.61,600.0,19.9187,19.9187,19.9187,19.9187,600.0
2007-04-30 11:55:00,28.63,28.63,28.6,28.6,800.0,19.9326,19.9326,19.9117,19.9117,800.0
2007-04-30 12:00:00,28.59,28.61,28.59,28.6,2600.0,19.9047,19.9187,19.9047,19.9117,2600.0
2007-04-30 12:05:00,28.59,28.59,28.58,28.58,400.0,19.9047,19.9047,19.8978,19.8978,400.0
2007-04-30 12:10:00,28.58,28.58,28.57,28.58,3200.0,19.8978,19.8978,19.8908,19.8978,3200.0
2007-04-30 12:15:00,28.57,28.57,28.55,28.55,2000.0,19.8908,19.8908,19.8769,19.8769,2000.0
2007-04-30 12:20:00,28.53,28.53,28.51,28.52,1400.0,19.863,19.863,19.849,19.856,1400.0
2007-04-30 12:25:00,28.52,28.53,28.52,28.52,2200.0,19.856,19.863,19.856,19.856,2200.0
2007-04-30 12:30:00,28.54,28.54,28.52,28.54,1600.0,19.8699,19.8699,19.856,19.8699,1600.0
2007-04-30 12:35:00,28.53,28.53,28.52,28.52,1200.0,19.863,19.863,19.856,19.856,1200.0
2007-04-30 12:40:00,28.52,28.53,28.52,28.52,4200.0,19.856,19.863,19.856,19.856,4200.0
2007-04-30 12:45:00,28.51,28.51,28.5,28.5,9000.0,19.849,19.849,19.8421,19.8421,9000.0
2007-04-30 12:50:00,28.5,28.5,28.49,28.5,9200.0,19.8421,19.8421,19.8351,19.8421,9200.0
2007-04-30 12:55:00,28.49,28.49,28.49,28.49,3600.0,19.8351,19.8351,19.8351,19.8351,3600.0
2007-04-30 13:00:00,28.49,28.49,28.45,28.45,16200.0,19.8351,19.8351,19.8073,19.8073,16200.0
2007-04-30 13:05:00,28.46,28.46,28.44,28.44,9600.0,19.8142,19.8142,19.8003,19.8003,9600.0
2007-04-30 13:10:00,28.43,28.44,28.41,28.43,11800.0,19.7933,19.8003,19.7794,19.7933,11800.0
2007-04-30 13:15:00,28.43,28.43,28.41,28.41,7400.0,19.7933,19.7933,19.7794,19.7794,7400.0
2007-04-30 13:20:00,28.41,28.42,28.39,28.42,11400.0,19.7794,19.7864,19.7655,19.7864,11400.0
2007-04-30 13:25:00,28.41,28.41,28.37,28.38,11200.0,19.7794,19.7794,19.7516,19.7585,11200.0
2007-04-30 13:30:00,28.38,28.39,28.38,28.39,1600.0,19.7585,19.7655,19.7585,19.7655,1600.0
2007-04-30 13:35:00,28.38,28.43,28.38,28.4,12200.0,19.7585,19.7933,19.7585,19.7725,12200.0
2007-04-30 13:40:00,28.39,28.4,28.35,28.4,20000.0,19.7655,19.7725,19.7377,19.7725,20000.0
2007-04-30 13:45:00,28.39,28.42,28.36,28.36,11600.0,19.7655,19.7864,19.7446,19.7446,11600.0
2007-04-30 13:50:00,28.38,28.38,28.34,28.34,5600.0,19.7585,19.7585,19.7307,19.7307,5600.0
2007-04-30 13:55:00,28.34,28.36,28.32,28.36,9000.0,19.7307,19.7446,19.7168,19.7446,9000.0
2007-04-30 14:00:00,28.36,28.37,28.35,28.35,10400.0,19.7446,19.7516,19.7377,19.7377,10400.0
2007-04-30 14:05:00,28.36,28.36,28.34,28.34,4400.0,19.7446,19.7446,19.7307,19.7307,4400.0
2007-04-30 14:10:00,28.35,28.35,28.35,28.35,2000.0,19.7377,19.7377,19.7377,19.7377,2000.0
2007-04-30 14:15:00,28.34,28.34,28.31,28.31,4400.0,19.7307,19.7307,19.7098,19.7098,4400.0
2007-04-30 14:20:00,28.31,28.31,28.28,28.28,12400.0,19.7098,19.7098,19.6889,19.6889,12400.0
2007-04-30 14:25:00,28.28,28.28,28.25,28.28,7800.0,19.6889,19.6889,19.668,19.6889,7800.0
2007-04-30 14:30:00,28.28,28.29,28.25,28.29,6000.0,19.6889,19.6959,19.668,19.6959,6000.0
2007-04-30 14:35:00,28.29,28.3,28.15,28.15,22600.0,19.6959,19.7028,19.5984,19.5984,22600.0
2007-04-30 14:40:00,28.15,28.15,28.11,28.11,13800.0,19.5984,19.5984,19.5706,19.5706,13800.0
2007-04-30 14:45:00,28.11,28.12,28.09,28.11,9600.0,19.5706,19.5775,19.5566,19.5706,9600.0
2007-04-30 14:50:00,28.1,28.13,28.08,28.13,16400.0,19.5636,19.5845,19.5497,19.5845,16400.0
2007-04-30 14:55:00,28.13,28.18,28.13,28.15,14000.0,19.5845,19.6193,19.5845,19.5984,14000.0
2007-04-30 15:00:00,28.17,28.2,28.16,28.16,13200.0,19.6123,19.6332,19.6054,19.6054,13200.0
2007-04-30 15:05:00,28.16,28.16,28.11,28.15,10200.0,19.6054,19.6054,19.5706,19.5984,10200.0
2007-04-30 15:10:00,28.15,28.16,28.1,28.11,20800.0,19.5984,19.6054,19.5636,19.5706,20800.0
2007-04-30 15:15:00,28.11,28.14,28.11,28.11,8200.0,19.5706,19.5914,19.5706,19.5706,8200.0
2007-04-30 15:20:00,28.11,28.15,28.11,28.15,24600.0,19.5706,19.5984,19.5706,19.5984,24600.0
2007-04-30 15:25:00,28.15,28.15,28.13,28.15,16400.0,19.5984,19.5984,19.5845,19.5984,16400.0
2007-04-30 15:30:00,28.13,28.15,28.13,28.15,12000.0,19.5845,19.5984,19.5845,19.5984,12000.0
2007-04-30 15:35:00,28.15,28.16,28.11,28.11,18600.0,19.5984,19.6054,19.5706,19.5706,18600.0
2007-04-30 15:40:00,28.11,28.12,28.05,28.06,25400.0,19.5706,19.5775,19.5288,19.5357,25400.0
2007-04-30 15:45:00,28.06,28.11,28.05,28.11,27000.0,19.5357,19.5706,19.5288,19.5706,27000.0
2007-04-30 15:50:00,28.11,28.11,27.96,27.97,60800.0,19.5706,19.5706,19.4661,19.4731,60800.0
2007-04-30 15:55:00,27.97,28.04,27.97,28.01,32600.0,19.4731,19.5218,19.4731,19.5009,32600.0
2007-05-01 09:30:00,28.02,28.11,27.86,27.86,49800.0,19.5079,19.5706,19.3965,19.3965,49800.0
2007-05-01 09:35:00,27.83,27.89,27.68,27.73,23400.0,19.3756,19.4174,19.2712,19.306,23400.0
2007-05-01 09:40:00,27.71,27.71,27.53,27.53,32400.0,19.2921,19.2921,19.1668,19.1668,32400.0
2007-05-01 09:45:00,27.53,27.58,27.5,27.5,16800.0,19.1668,19.2016,19.1459,19.1459,16800.0
2007-05-01 09:50:00,27.52,27.52,27.35,27.39,33000.0,19.1598,19.1598,19.0414,19.0693,33000.0
2007-05-01 09:55:00,27.39,27.47,27.38,27.47,17600.0,19.0693,19.125,19.0623,19.125,17600.0
2007-05-01 10:00:00,27.48,27.54,27.45,27.47,28400.0,19.1319,19.1737,19.1111,19.125,28400.0
2007-05-01 10:05:00,27.46,27.46,27.13,27.39,36200.0,19.118,19.118,18.8883,19.0693,36200.0
2007-05-01 10:10:00,27.4,27.51,27.4,27.43,38600.0,19.0762,19.1528,19.0762,19.0971,38600.0
2007-05-01 10:15:00,27.42,27.49,27.42,27.46,23600.0,19.0902,19.1389,19.0902,19.118,23600.0
2007-05-01 10:20:00,27.47,27.48,27.44,27.47,17000.0,19.125,19.1319,19.1041,19.125,17000.0
2007-05-01 10:25:00,27.45,27.5,27.44,27.49,21200.0,19.1111,19.1459,19.1041,19.1389,21200.0
2007-05-01 10:30:00,27.49,27.54,27.47,27.54,15800.0,19.1389,19.1737,19.125,19.1737,15800.0
2007-05-01 10:35:00,27.54,27.58,27.53,27.55,18800.0,19.1737,19.2016,19.1668,19.1807,18800.0
2007-05-01 10:40:00,27.55,27.65,27.55,27.64,20200.0,19.1807,19.2503,19.1807,19.2433,20200.0
2007-05-01 10:45:00,27.64,27.71,27.61,27.71,16200.0,19.2433,19.2921,19.2225,19.2921,16200.0
2007-05-01 10:50:00,27.71,27.72,27.69,27.72,13800.0,19.2921,19.299,19.2782,19.299,13800.0
2007-05-01 10:55:00,27.72,27.75,27.72,27.75,17400.0,19.299,19.3199,19.299,19.3199,17400.0
2007-05-01 11:00:00,27.73,27.73,27.71,27.71,1200.0,19.306,19.306,19.2921,19.2921,1200.0
2007-05-01 11:05:00,27.69,27.69,27.6,27.6,16400.0,19.2782,19.2782,19.2155,19.2155,16400.0
2007-05-01 11:10:00,27.6,27.61,27.6,27.61,4400.0,19.2155,19.2225,19.2155,19.2225,4400.0
2007-05-01 11:15:00,27.61,27.7,27.6,27.69,13200.0,19.2225,19.2851,19.2155,19.2782,13200.0
2007-05-01 11:20:00,27.71,27.73,27.69,27.7,10400.0,19.2921,19.306,19.2782,19.2851,10400.0
2007-05-01 11:25:00,27.72,27.72,27.72,27.72,400.0,19.299,19.299,19.299,19.299,400.0
2007-05-01 11:30:00,27.7,27.75,27.69,27.75,10400.0,19.2851,19.3199,19.2782,19.3199,10400.0
2007-05-01 11:35:00,27.74,27.75,27.74,27.74,16000.0,19.313,19.3199,19.313,19.313,16000.0
2007-05-01 11:40:00,27.75,27.75,27.74,27.75,3000.0,19.3199,19.3199,19.313,19.3199,3000.0
2007-05-01 11:45:00,27.75,27.75,27.74,27.75,3800.0,19.3199,19.3199,19.313,19.3199,3800.0
2007-05-01 11:50:00,27.73,27.73,27.66,27.66,5200.0,19.306,19.306,19.2573,19.2573,5200.0
2007-05-01 11:55:00,27.67,27.67,27.65,27.66,4800.0,19.2642,19.2642,19.2503,19.2573,4800.0
2007-05-01 12:00:00,27.66,27.68,27.66,27.68,3600.0,19.2573,19.2712,19.2573,19.2712,3600.0
2007-05-01 12:05:00,27.68,27.7,27.67,27.7,2800.0,19.2712,19.2851,19.2642,19.2851,2800.0
2007-05-01 12:10:00,27.68,27.7,27.67,27.7,5200.0,19.2712,19.2851,19.2642,19.2851,5200.0
2007-05-01 12:15:00,27.7,27.71,27.7,27.71,3600.0,19.2851,19.2921,19.2851,19.2921,3600.0
2007-05-01 12:20:00,27.73,27.75,27.72,27.72,2200.0,19.306,19.3199,19.299,19.299,2200.0
2007-05-01 12:25:00,27.72,27.72,27.71,27.71,1200.0,19.299,19.299,19.2921,19.2921,1200.0
2007-05-01 12:30:00,27.71,27.71,27.7,27.71,1800.0,19.2921,19.2921,19.2851,19.2921,1800.0
2007-05-01 12:35:00,27.7,27.73,27.69,27.72,6600.0,19.2851,19.306,19.2782,19.299,6600.0
2007-05-01 12:40:00,27.71,27.73,27.71,27.73,2800.0,19.2921,19.306,19.2921,19.306,2800.0
2007-05-01 12:45:00,27.73,27.73,27.71,27.71,3600.0,19.306,19.306,19.2921,19.2921,3600.0
2007-05-01 12:50:00,27.71,27.71,27.71,27.71,3600.0,19.2921,19.2921,19.2921,19.2921,3600.0
2007-05-01 12:55:00,27.72,27.72,27.71,27.72,2600.0,19.299,19.299,19.2921,19.299,2600.0
2007-05-01 13:00:00,27.71,27.71,27.65,27.65,5200.0,19.2921,19.2921,19.2503,19.2503,5200.0
2007-05-01 13:05:00,27.65,27.66,27.65,27.65,2400.0,19.2503,19.2573,19.2503,19.2503,2400.0
2007-05-01 13:10:00,27.66,27.66,27.64,27.64,5800.0,19.2573,19.2573,19.2433,19.2433,5800.0
2007-05-01 13:15:00,27.64,27.67,27.62,27.67,11000.0,19.2433,19.2642,19.2294,19.2642,11000.0
2007-05-01 13:20:00,27.67,27.67,27.66,27.66,1600.0,19.2642,19.2642,19.2573,19.2573,1600.0
2007-05-01 13:25:00,27.67,27.71,27.67,27.7,5800.0,19.2642,19.2921,19.2642,19.2851,5800.0
2007-05-01 13:30:00,27.7,27.73,27.7,27.73,5400.0,19.2851,19.306,19.2851,19.306,5400.0
2007-05-01 13:35:00,27.74,27.76,27.74,27.75,12800.0,19.313,19.3269,19.313,19.3199,12800.0
2007-05-01 13:40:00,27.75,27.77,27.74,27.77,6000.0,19.3199,19.3338,19.313,19.3338,6000.0
2007-05-01 13:45:00,27.77,27.77,27.74,27.74,3600.0,19.3338,19.3338,19.313,19.313,3600.0
2007-05-01 13:50:00,27.75,27.75,27.75,27.75,3400.0,19.3199,19.3199,19.3199,19.3199,3400.0
2007-05-01 13:55:00,27.75,27.78,27.75,27.77,5000.0,19.3199,19.3408,19.3199,19.3338,5000.0
2007-05-01 14:00:00,27.78,27.78,27.73,27.74,12800.0,19.3408,19.3408,19.306,19.313,12800.0
2007-05-01 14:05:00,27.73,27.73,27.73,27.73,1400.0,19.306,19.306,19.306,19.306,1400.0
2007-05-01 14:10:00,27.72,27.72,27.66,27.68,17200.0,19.299,19.299,19.2573,19.2712,17200.0
2007-05-01 14:15:00,27.68,27.69,27.68,27.68,3800.0,19.2712,19.2782,19.2712,19.2712,3800.0
2007-05-01 14:20:00,27.68,27.77,27.68,27.77,9600.0,19.2712,19.3338,19.2712,19.3338,9600.0
2007-05-01 14:25:00,27.78,27.78,27.75,27.75,12400.0,19.3408,19.3408,19.3199,19.3199,12400.0
2007-05-01 14:30:00,27.75,27.78,27.75,27.78,4000.0,19.3199,19.3408,19.3199,19.3408,4000.0
2007-05-01 14:35:00,27.8,27.84,27.8,27.84,27800.0,19.3547,19.3826,19.3547,19.3826,27800.0
2007-05-01 14:40:00,27.84,27.85,27.78,27.81,22600.0,19.3826,19.3895,19.3408,19.3617,22600.0
2007-05-01 14:45:00,27.8,27.81,27.76,27.78,26400.0,19.3547,19.3617,19.3269,19.3408,26400.0
2007-05-01 14:50:00,27.79,27.85,27.73,27.73,35000.0,19.3478,19.3895,19.306,19.306,35000.0
2007-05-01 14:55:00,27.74,27.75,27.72,27.73,14600.0,19.313,19.3199,19.299,19.306,14600.0
2007-05-01 15:00:00,27.73,27.74,27.66,27.74,58400.0,19.306,19.313,19.2573,19.313,58400.0
2007-05-01 15:05:00,27.73,27.74,27.72,27.72,16400.0,19.306,19.313,19.299,19.299,16400.0
2007-05-01 15:10:00,27.72,27.72,27.68,27.71,16800.0,19.299,19.299,19.2712,19.2921,16800.0
2007-05-01 15:15:00,27.7,27.7,27.7,27.7,7400.0,19.2851,19.2851,19.2851,19.2851,7400.0
2007-05-01 15:20:00,27.7,27.71,27.61,27.65,20600.0,19.2851,19.2921,19.2225,19.2503,20600.0
2007-05-01 15:25:00,27.66,27.71,27.66,27.67,17800.0,19.2573,19.2921,19.2573,19.2642,17800.0
2007-05-01 15:30:00,27.66,27.66,27.57,27.64,23600.0,19.2573,19.2573,19.1946,19.2433,23600.0
2007-05-01 15:35:00,27.64,27.75,27.64,27.7,22000.0,19.2433,19.3199,19.2433,19.2851,22000.0
2007-05-01 15:40:00,27.69,27.71,27.68,27.7,15600.0,19.2782,19.2921,19.2712,19.2851,15600.0
2007-05-01 15:45:00,27.7,27.71,27.67,27.7,49600.0,19.2851,19.2921,19.2642,19.2851,49600.0
2007-05-01 15:50:00,27.7,27.7,27.66,27.66,22800.0,19.2851,19.2851,19.2573,19.2573,22800.0
2007-05-01 15:55:00,27.67,27.7,27.65,27.7,33000.0,19.2642,19.2851,19.2503,19.2851,33000.0
2007-05-02 09:30:00,27.75,27.75,27.65,27.7,7400.0,19.3199,19.3199,19.2503,19.2851,7400.0
2007-05-02 09:35:00,27.68,27.71,27.68,27.69,2200.0,19.2712,19.2921,19.2712,19.2782,2200.0
2007-05-02 09:40:00,27.69,27.71,27.68,27.71,2400.0,19.2782,19.2921,19.2712,19.2921,2400.0
2007-05-02 09:45:00,27.71,27.8,27.71,27.78,10800.0,19.2921,19.3547,19.2921,19.3408,10800.0
2007-05-02 09:50:00,27.8,27.83,27.77,27.78,7000.0,19.3547,19.3756,19.3338,19.3408,7000.0
2007-05-02 09:55:00,27.76,27.76,27.68,27.68,12400.0,19.3269,19.3269,19.2712,19.2712,12400.0
2007-05-02 10:00:00,27.69,27.8,27.68,27.79,29800.0,19.2782,19.3547,19.2712,19.3478,29800.0
2007-05-02 10:05:00,27.82,27.89,27.82,27.89,12600.0,19.3687,19.4174,19.3687,19.4174,12600.0
2007-05-02 10:10:00,27.88,27.89,27.86,27.86,7400.0,19.4104,19.4174,19.3965,19.3965,7400.0
2007-05-02 10:15:00,27.88,27.89,27.86,27.88,9600.0,19.4104,19.4174,19.3965,19.4104,9600.0
2007-05-02 10:20:00,27.87,27.89,27.87,27.88,4600.0,19.4035,19.4174,19.4035,19.4104,4600.0
2007-05-02 10:25:00,27.89,27.89,27.83,27.83,8200.0,19.4174,19.4174,19.3756,19.3756,8200.0
2007-05-02 10:30:00,27.83,27.89,27.81,27.88,15400.0,19.3756,19.4174,19.3617,19.4104,15400.0
2007-05-02 10:35:00,27.9,27.9,27.86,27.86,16400.0,19.4244,19.4244,19.3965,19.3965,16400.0
2007-05-02 10:40:00,27.86,27.89,27.86,27.87,6600.0,19.3965,19.4174,19.3965,19.4035,6600.0
2007-05-02 10:45:00,27.86,27.87,27.83,27.83,8600.0,19.3965,19.4035,19.3756,19.3756,8600.0
2007-05-02 10:50:00,27.83,27.84,27.81,27.83,7400.0,19.3756,19.3826,19.3617,19.3756,7400.0
2007-05-02 10:55:00,27.83,27.83,27.81,27.83,12600.0,19.3756,19.3756,19.3617,19.3756,12600.0
2007-05-02 11:00:00,27.82,27.84,27.8,27.81,7600.0,19.3687,19.3826,19.3547,19.3617,7600.0
2007-05-02 11:05:00,27.81,27.83,27.81,27.82,4800.0,19.3617,19.3756,19.3617,19.3687,4800.0
2007-05-02 11:10:00,27.82,27.82,27.77,27.77,9200.0,19.3687,19.3687,19.3338,19.3338,9200.0
2007-05-02 11:15:00,27.77,27.79,27.75,27.79,7200.0,19.3338,19.3478,19.3199,19.3478,7200.0
2007-05-02 11:20:00,27.79,27.8,27.75,27.75,7200.0,19.3478,19.3547,19.3199,19.3199,7200.0
2007-05-02 11:25:00,27.75,27.75,27.75,27.75,6000.0,19.3199,19.3199,19.3199,19.3199,6000.0
2007-05-02 11:30:00,27.75,27.77,27.75,27.76,5200.0,19.3199,19.3338,19.3199,19.3269,5200.0
2007-05-02 11:35:00,27.75,27.79,27.75,27.79,7600.0,19.3199,19.3478,19.3199,19.3478,7600.0
2007-05-02 11:40:00,27.79,27.8,27.78,27.79,7400.0,19.3478,19.3547,19.3408,19.3478,7400.0
2007-05-02 11:45:00,27.79,27.8,27.78,27.8,3800.0,19.3478,19.3547,19.3408,19.3547,3800.0
2007-05-02 11:50:00,27.79,27.8,27.78,27.79,5400.0,19.3478,19.3547,19.3408,19.3478,5400.0
2007-05-02 11:55:00,27.79,27.8,27.79,27.8,3600.0,19.3478,19.3547,19.3478,19.3547,3600.0
2007-05-02 12:00:00,27.79,27.8,27.79,27.79,6800.0,19.3478,19.3547,19.3478,19.3478,6800.0
2007-05-02 12:05:00,27.8,27.82,27.8,27.82,9000.0,19.3547,19.3687,19.3547,19.3687,9000.0
2007-05-02 12:10:00,27.83,27.84,27.82,27.84,1200.0,19.3756,19.3826,19.3687,19.3826,1200.0
2007-05-02 12:15:00,27.83,27.88,27.83,27.86,2400.0,19.3756,19.4104,19.3756,19.3965,2400.0
2007-05-02 12:20:00,27.86,27.88,27.85,27.88,3400.0,19.3965,19.4104,19.3895,19.4104,3400.0
2007-05-02 12:25:00,27.89,27.89,27.88,27.89,1200.0,19.4174,19.4174,19.4104,19.4174,1200.0
2007-05-02 12:30:00,27.88,27.89,27.87,27.88,5200.0,19.4104,19.4174,19.4035,19.4104,5200.0
2007-05-02 12:35:00,27.88,27.88,27.87,27.88,24200.0,19.4104,19.4104,19.4035,19.4104,24200.0
2007-05-02 12:40:00,27.87,27.89,27.87,27.88,3600.0,19.4035,19.4174,19.4035,19.4104,3600.0
2007-05-02 12:45:00,27.87,27.88,27.86,27.86,2400.0,19.4035,19.4104,19.3965,19.3965,2400.0
2007-05-02 12:50:00,27.86,27.88,27.86,27.88,2200.0,19.3965,19.4104,19.3965,19.4104,2200.0
2007-05-02 12:55:00,27.87,27.87,27.86,27.87,1600.0,19.4035,19.4035,19.3965,19.4035,1600.0
2007-05-02 13:00:00,27.86,27.88,27.86,27.86,6000.0,19.3965,19.4104,19.3965,19.3965,6000.0
2007-05-02 13:05:00,27.86,27.88,27.86,27.88,6000.0,19.3965,19.4104,19.3965,19.4104,6000.0
2007-05-02 13:10:00,27.88,27.91,27.88,27.91,17400.0,19.4104,19.4313,19.4104,19.4313,17400.0
2007-05-02 13:15:00,27.91,27.93,27.91,27.93,4600.0,19.4313,19.4452,19.4313,19.4452,4600.0
2007-05-02 13:20:00,27.95,27.96,27.93,27.95,8800.0,19.4592,19.4661,19.4452,19.4592,8800.0
2007-05-02 13:25:00,27.95,27.97,27.94,27.97,21600.0,19.4592,19.4731,19.4522,19.4731,21600.0
2007-05-02 13:30:00,27.97,27.98,27.97,27.98,17400.0,19.4731,19.4801,19.4731,19.4801,17400.0
2007-05-02 13:35:00,27.98,27.99,27.97,27.99,13400.0,19.4801,19.487,19.4731,19.487,13400.0
2007-05-02 13:40:00,28.0,28.01,27.97,27.99,16600.0,19.494,19.5009,19.4731,19.487,16600.0
2007-05-02 13:45:00,27.99,28.03,27.99,28.02,5600.0,19.487,19.5149,19.487,19.5079,5600.0
2007-05-02 13:50:00,28.02,28.04,28.0,28.04,3200.0,19.5079,19.5218,19.494,19.5218,3200.0
2007-05-02 13:55:00,28.03,28.05,28.03,28.04,2800.0,19.5149,19.5288,19.5149,19.5218,2800.0
2007-05-02 14:00:00,28.04,28.04,28.0,28.0,3400.0,19.5218,19.5218,19.494,19.494,3400.0
2007-05-02 14:05:00,28.0,28.02,28.0,28.01,1600.0,19.494,19.5079,19.494,19.5009,1600.0
2007-05-02 14:10:00,28.0,28.0,28.0,28.0,2800.0,19.494,19.494,19.494,19.494,2800.0
2007-05-02 14:15:00,28.0,28.02,28.0,28.0,3200.0,19.494,19.5079,19.494,19.494,3200.0
2007-05-02 14:20:00,28.0,28.03,28.0,28.03,4800.0,19.494,19.5149,19.494,19.5149,4800.0
2007-05-02 14:25:00,28.04,28.04,28.03,28.03,3000.0,19.5218,19.5218,19.5149,19.5149,3000.0
2007-05-02 14:30:00,28.03,28.03,28.0,28.0,6400.0,19.5149,19.5149,19.494,19.494,6400.0
2007-05-02 14:35:00,28.0,28.0,27.99,28.0,3000.0,19.494,19.494,19.487,19.494,3000.0
2007-05-02 14:40:00,28.0,28.0,28.0,28.0,5800.0,19.494,19.494,19.494,19.494,5800.0
2007-05-02 14:45:00,28.0,28.01,28.0,28.0,4200.0,19.494,19.5009,19.494,19.494,4200.0
2007-05-02 14:50:00,28.0,28.01,28.0,28.0,4000.0,19.494,19.5009,19.494,19.494,4000.0
2007-05-02 14:55:00,28.0,28.01,28.0,28.0,3800.0,19.494,19.5009,19.494,19.494,3800.0
2007-05-02 15:00:00,28.0,28.0,27.99,27.99,8400.0,19.494,19.494,19.487,19.487,8400.0
2007-05-02 15:05:00,27.98,27.98,27.93,27.97,17400.0,19.4801,19.4801,19.4452,19.4731,17400.0
2007-05-02 15:10:00,27.96,27.98,27.94,27.95,4600.0,19.4661,19.4801,19.4522,19.4592,4600.0
2007-05-02 15:15:00,27.94,27.95,27.93,27.95,5000.0,19.4522,19.4592,19.4452,19.4592,5000.0
2007-05-02 15:20:00,27.93,27.94,27.93,27.93,3800.0,19.4452,19.4522,19.4452,19.4452,3800.0
2007-05-02 15:25:00,27.93,27.98,27.93,27.97,6800.0,19.4452,19.4801,19.4452,19.4731,6800.0
2007-05-02 15:30:00,27.97,27.97,27.94,27.96,8800.0,19.4731,19.4731,19.4522,19.4661,8800.0
2007-05-02 15:35:00,27.96,27.96,27.93,27.94,4400.0,19.4661,19.4661,19.4452,19.4522,4400.0
2007-05-02 15:40:00,27.93,27.93,27.89,27.9,11000.0,19.4452,19.4452,19.4174,19.4244,11000.0
2007-05-02 15:45:00,27.9,27.92,27.9,27.91,13000.0,19.4244,19.4383,19.4244,19.4313,13000.0
2007-05-02 15:50:00,27.91,27.91,27.89,27.9,8000.0,19.4313,19.4313,19.4174,19.4244,8000.0
2007-05-02 15:55:00,27.91,27.92,27.86,27.86,15400.0,19.4313,19.4383,19.3965,19.3965,15400.0
2007-05-03 09:30:00,27.91,27.91,27.75,27.75,14600.0,19.4313,19.4313,19.3199,19.3199,14600.0
2007-05-03 09:35:00,27.75,27.75,27.56,27.56,13000.0,19.3199,19.3199,19.1876,19.1876,13000.0
2007-05-03 09:40:00,27.56,27.58,27.55,27.55,6400.0,19.1876,19.2016,19.1807,19.1807,6400.0
2007-05-03 09:45:00,27.56,27.57,27.51,27.51,24600.0,19.1876,19.1946,19.1528,19.1528,24600.0
2007-05-03 09:50:00,27.51,27.53,27.48,27.52,18400.0,19.1528,19.1668,19.1319,19.1598,18400.0
2007-05-03 09:55:00,27.49,27.49,27.38,27.4,17000.0,19.1389,19.1389,19.0623,19.0762,17000.0
2007-05-03 10:00:00,27.41,27.43,27.35,27.38,44200.0,19.0832,19.0971,19.0414,19.0623,44200.0
2007-05-03 10:05:00,27.39,27.43,27.33,27.39,31800.0,19.0693,19.0971,19.0275,19.0693,31800.0
2007-05-03 10:10:00,27.4,27.4,27.36,27.36,11800.0,19.0762,19.0762,19.0484,19.0484,11800.0
2007-05-03 10:15:00,27.36,27.42,27.36,27.41,9000.0,19.0484,19.0902,19.0484,19.0832,9000.0
2007-05-03 10:20:00,27.42,27.43,27.4,27.4,6400.0,19.0902,19.0971,19.0762,19.0762,6400.0
2007-05-03 10:25:00,27.42,27.45,27.4,27.41,15400.0,19.0902,19.1111,19.0762,19.0832,15400.0
2007-05-03 10:30:00,27.42,27.49,27.42,27.49,11200.0,19.0902,19.1389,19.0902,19.1389,11200.0
2007-05-03 10:35:00,27.49,27.63,27.49,27.63,28000.0,19.1389,19.2364,19.1389,19.2364,28000.0
2007-05-03 10:40:00,27.63,27.66,27.63,27.66,16400.0,19.2364,19.2573,19.2364,19.2573,16400.0
2007-05-03 10:45:00,27.66,27.78,27.66,27.78,15200.0,19.2573,19.3408,19.2573,19.3408,15200.0
2007-05-03 10:50:00,27.78,27.85,27.78,27.81,12000.0,19.3408,19.3895,19.3408,19.3617,12000.0
2007-05-03 10:55:00,27.81,27.85,27.81,27.83,4000.0,19.3617,19.3895,19.3617,19.3756,4000.0
2007-05-03 11:00:00,27.83,27.83,27.67,27.67,12000.0,19.3756,19.3756,19.2642,19.2642,12000.0
2007-05-03 11:05:00,27.65,27.65,27.55,27.55,23000.0,19.2503,19.2503,19.1807,19.1807,23000.0
2007-05-03 11:10:00,27.55,27.58,27.54,27.57,10400.0,19.1807,19.2016,19.1737,19.1946,10400.0
2007-05-03 11:15:00,27.55,27.63,27.55,27.63,6800.0,19.1807,19.2364,19.1807,19.2364,6800.0
2007-05-03 11:20:00,27.61,27.65,27.58,27.59,13600.0,19.2225,19.2503,19.2016,19.2085,13600.0
2007-05-03 11:25:00,27.6,27.63,27.59,27.59,3400.0,19.2155,19.2364,19.2085,19.2085,3400.0
2007-05-03 11:30:00,27.6,27.61,27.57,27.57,12400.0,19.2155,19.2225,19.1946,19.1946,12400.0
2007-05-03 11:35:00,27.58,27.58,27.57,27.57,10800.0,19.2016,19.2016,19.1946,19.1946,10800.0
2007-05-03 11:40:00,27.59,27.59,27.57,27.57,2000.0,19.2085,19.2085,19.1946,19.1946,2000.0
2007-05-03 11:45:00,27.56,27.56,27.48,27.52,10800.0,19.1876,19.1876,19.1319,19.1598,10800.0
2007-05-03 11:50:00,27.53,27.56,27.45,27.51,11800.0,19.1668,19.1876,19.1111,19.1528,11800.0
2007-05-03 11:55:00,27.53,27.53,27.5,27.52,5600.0,19.1668,19.1668,19.1459,19.1598,5600.0
2007-05-03 12:00:00,27.54,27.56,27.53,27.55,3200.0,19.1737,19.1876,19.1668,19.1807,3200.0
2007-05-03 12:05:00,27.55,27.56,27.52,27.52,11600.0,19.1807,19.1876,19.1598,19.1598,11600.0
2007-05-03 12:10:00,27.54,27.55,27.52,27.52,4000.0,19.1737,19.1807,19.1598,19.1598,4000.0
2007-05-03 12:15:00,27.52,27.52,27.25,27.43,32400.0,19.1598,19.1598,18.9718,19.0971,32400.0
2007-05-03 12:20:00,27.43,27.45,27.43,27.45,2200.0,19.0971,19.1111,19.0971,19.1111,2200.0
2007-05-03 12:25:00,27.44,27.45,27.38,27.39,5800.0,19.1041,19.1111,19.0623,19.0693,5800.0
2007-05-03 12:30:00,27.41,27.41,27.39,27.41,3000.0,19.0832,19.0832,19.0693,19.0832,3000.0
2007-05-03 12:35:00,27.41,27.42,27.4,27.42,4200.0,19.0832,19.0902,19.0762,19.0902,4200.0
2007-05-03 12:40:00,27.43,27.43,27.43,27.43,3200.0,19.0971,19.0971,19.0971,19.0971,3200.0
2007-05-03 12:45:00,27.41,27.43,27.41,27.43,1800.0,19.0832,19.0971,19.0832,19.0971,1800.0
2007-05-03 12:50:00,27.43,27.46,27.43,27.45,3000.0,19.0971,19.118,19.0971,19.1111,3000.0
2007-05-03 12:55:00,27.43,27.49,27.43,27.49,5400.0,19.0971,19.1389,19.0971,19.1389,5400.0
2007-05-03 13:00:00,27.49,27.51,27.49,27.51,1800.0,19.1389,19.1528,19.1389,19.1528,1800.0
2007-05-03 13:05:00,27.5,27.54,27.5,27.54,5200.0,19.1459,19.1737,19.1459,19.1737,5200.0
2007-05-03 13:10:00,27.54,27.56,27.53,27.55,7400.0,19.1737,19.1876,19.1668,19.1807,7400.0
2007-05-03 13:15:00,27.55,27.59,27.55,27.59,7800.0,19.1807,19.2085,19.1807,19.2085,7800.0
2007-05-03 13:20:00,27.59,27.6,27.58,27.58,7600.0,19.2085,19.2155,19.2016,19.2016,7600.0
2007-05-03 13:25:00,27.58,27.63,27.58,27.63,8800.0,19.2016,19.2364,19.2016,19.2364,8800.0
2007-05-03 13:30:00,27.64,27.65,27.6,27.6,19400.0,19.2433,19.2503,19.2155,19.2155,19400.0
2007-05-03 13:35:00,27.61,27.61,27.59,27.61,9800.0,19.2225,19.2225,19.2085,19.2225,9800.0
2007-05-03 13:40:00,27.61,27.62,27.58,27.58,5600.0,19.2225,19.2294,19.2016,19.2016,5600.0
2007-05-03 13:45:00,27.59,27.61,27.58,27.6,6200.0,19.2085,19.2225,19.2016,19.2155,6200.0
2007-05-03 13:50:00,27.6,27.6,27.56,27.56,5000.0,19.2155,19.2155,19.1876,19.1876,5000.0
2007-05-03 13:55:00,27.56,27.57,27.56,27.56,6200.0,19.1876,19.1946,19.1876,19.1876,6200.0
2007-05-03 14:00:00,27.55,27.57,27.55,27.57,2800.0,19.1807,19.1946,19.1807,19.1946,2800.0
2007-05-03 14:05:00,27.57,27.57,27.55,27.56,4400.0,19.1946,19.1946,19.1807,19.1876,4400.0
2007-05-03 14:10:00,27.56,27.6,27.56,27.56,3200.0,19.1876,19.2155,19.1876,19.1876,3200.0
2007-05-03 14:15:00,27.55,27.57,27.55,27.57,2800.0,19.1807,19.1946,19.1807,19.1946,2800.0
2007-05-03 14:20:00,27.57,27.58,27.54,27.55,7200.0,19.1946,19.2016,19.1737,19.1807,7200.0
2007-05-03 14:25:00,27.55,27.58,27.54,27.58,5000.0,19.1807,19.2016,19.1737,19.2016,5000.0
2007-05-03 14:30:00,27.57,27.59,27.52,27.54,9600.0,19.1946,19.2085,19.1598,19.1737,9600.0
2007-05-03 14:35:00,27.54,27.55,27.49,27.5,7600.0,19.1737,19.1807,19.1389,19.1459,7600.0
2007-05-03 14:40:00,27.52,27.55,27.52,27.55,3800.0,19.1598,19.1807,19.1598,19.1807,3800.0
2007-05-03 14:45:00,27.54,27.56,27.53,27.53,5000.0,19.1737,19.1876,19.1668,19.1668,5000.0
2007-05-03 14:50:00,27.53,27.53,27.48,27.48,10800.0,19.1668,19.1668,19.1319,19.1319,10800.0
2007-05-03 14:55:00,27.49,27.5,27.46,27.5,7600.0,19.1389,19.1459,19.118,19.1459,7600.0
2007-05-03 15:00:00,27.5,27.52,27.5,27.51,11600.0,19.1459,19.1598,19.1459,19.1528,11600.0
2007-05-03 15:05:00,27.52,27.53,27.5,27.5,13600.0,19.1598,19.1668,19.1459,19.1459,13600.0
2007-05-03 15:10:00,27.52,27.52,27.49,27.49,8400.0,19.1598,19.1598,19.1389,19.1389,8400.0
2007-05-03 15:15:00,27.5,27.51,27.48,27.48,8400.0,19.1459,19.1528,19.1319,19.1319,8400.0
2007-05-03 15:20:00,27.48,27.5,27.47,27.47,14600.0,19.1319,19.1459,19.125,19.125,14600.0
2007-05-03 15:25:00,27.47,27.5,27.47,27.5,11800.0,19.125,19.1459,19.125,19.1459,11800.0
2007-05-03 15:30:00,27.49,27.5,27.49,27.49,6600.0,19.1389,19.1459,19.1389,19.1389,6600.0
2007-05-03 15:35:00,27.49,27.5,27.45,27.45,11800.0,19.1389,19.1459,19.1111,19.1111,11800.0
2007-05-03 15:40:00,27.45,27.48,27.45,27.47,20200.0,19.1111,19.1319,19.1111,19.125,20200.0
2007-05-03 15:45:00,27.48,27.49,27.47,27.48,18200.0,19.1319,19.1389,19.125,19.1319,18200.0
2007-05-03 15:50:00,27.49,27.5,27.48,27.49,21000.0,19.1389,19.1459,19.1319,19.1389,21000.0
2007-05-03 15:55:00,27.5,27.5,27.45,27.46,52600.0,19.1459,19.1459,19.1111,19.118,52600.0
2007-05-04 09:30:00,27.35,27.43,27.35,27.43,26000.0,19.0414,19.0971,19.0414,19.0971,26000.0
2007-05-04 09:35:00,27.37,27.52,27.34,27.36,23800.0,19.0554,19.1598,19.0345,19.0484,23800.0
2007-05-04 09:40:00,27.36,27.36,27.28,27.3,36000.0,19.0484,19.0484,18.9927,19.0066,36000.0
2007-05-04 09:45:00,27.28,27.29,27.24,27.24,15600.0,18.9927,18.9997,18.9649,18.9649,15600.0
2007-05-04 09:50:00,27.22,27.24,27.15,27.15,41200.0,18.9509,18.9649,18.9022,18.9022,41200.0
2007-05-04 09:55:00,27.15,27.18,27.11,27.16,34800.0,18.9022,18.9231,18.8743,18.9092,34800.0
2007-05-04 10:00:00,27.15,27.15,27.06,27.08,40800.0,18.9022,18.9022,18.8395,18.8535,40800.0
2007-05-04 10:05:00,27.07,27.08,27.03,27.03,24600.0,18.8465,18.8535,18.8186,18.8186,24600.0
2007-05-04 10:10:00,27.03,27.04,27.0,27.0,45200.0,18.8186,18.8256,18.7978,18.7978,45200.0
2007-05-04 10:15:00,27.0,27.04,26.97,26.99,109200.0,18.7978,18.8256,18.7769,18.7908,109200.0
2007-05-04 10:20:00,26.99,27.0,26.91,26.98,28800.0,18.7908,18.7978,18.7351,18.7838,28800.0
2007-05-04 10:25:00,26.98,27.09,26.98,27.04,22000.0,18.7838,18.8604,18.7838,18.8256,22000.0
2007-05-04 10:30:00,27.05,27.1,27.04,27.09,21200.0,18.8326,18.8674,18.8256,18.8604,21200.0
2007-05-04 10:35:00,27.08,27.08,26.97,27.02,21000.0,18.8535,18.8535,18.7769,18.8117,21000.0
2007-05-04 10:40:00,27.03,27.07,27.02,27.07,8800.0,18.8186,18.8465,18.8117,18.8465,8800.0
2007-05-04 10:45:00,27.08,27.11,27.03,27.1,22800.0,18.8535,18.8743,18.8186,18.8674,22800.0
2007-05-04 10:50:00,27.1,27.15,27.1,27.15,13000.0,18.8674,18.9022,18.8674,18.9022,13000.0
2007-05-04 10:55:00,27.15,27.2,27.15,27.17,23200.0,18.9022,18.937,18.9022,18.9161,23200.0
2007-05-04 11:00:00,27.17,27.2,27.16,27.16,13000.0,18.9161,18.937,18.9092,18.9092,13000.0
2007-05-04 11:05:00,27.19,27.21,27.16,27.21,17000.0,18.93,18.944,18.9092,18.944,17000.0
2007-05-04 11:10:00,27.21,27.21,27.17,27.18,21800.0,18.944,18.944,18.9161,18.9231,21800.0
2007-05-04 11:15:00,27.16,27.16,27.14,27.14,29000.0,18.9092,18.9092,18.8952,18.8952,29000.0
2007-05-04 11:20:00,27.14,27.14,27.1,27.1,87000.0,18.8952,18.8952,18.8674,18.8674,87000.0
2007-05-04 11:25:00,27.1,27.1,27.0,27.0,27800.0,18.8674,18.8674,18.7978,18.7978,27800.0
2007-05-04 11:30:00,27.02,27.06,27.02,27.06,11600.0,18.8117,18.8395,18.8117,18.8395,11600.0
2007-05-04 11:35:00,27.06,27.12,27.05,27.11,14400.0,18.8395,18.8813,18.8326,18.8743,14400.0
2007-05-04 11:40:00,27.12,27.15,27.11,27.15,66000.0,18.8813,18.9022,18.8743,18.9022,66000.0
2007-05-04 11:45:00,27.15,27.17,27.15,27.16,26400.0,18.9022,18.9161,18.9022,18.9092,26400.0
2007-05-04 11:50:00,27.17,27.18,27.15,27.15,9600.0,18.9161,18.9231,18.9022,18.9022,9600.0
2007-05-04 11:55:00,27.14,27.15,27.11,27.15,14800.0,18.8952,18.9022,18.8743,18.9022,14800.0
2007-05-04 12:00:00,27.15,27.17,27.15,27.15,38800.0,18.9022,18.9161,18.9022,18.9022,38800.0
2007-05-04 12:05:00,27.15,27.18,27.15,27.16,17800.0,18.9022,18.9231,18.9022,18.9092,17800.0
2007-05-04 12:10:00,27.15,27.17,27.14,27.16,23200.0,18.9022,18.9161,18.8952,18.9092,23200.0
2007-05-04 12:15:00,27.15,27.18,27.13,27.15,11800.0,18.9022,18.9231,18.8883,18.9022,11800.0
2007-05-04 12:20:00,27.13,27.15,27.13,27.13,19400.0,18.8883,18.9022,18.8883,18.8883,19400.0
2007-05-04 12:25:00,27.13,27.16,27.13,27.15,28800.0,18.8883,18.9092,18.8883,18.9022,28800.0
2007-05-04 12:30:00,27.16,27.18,27.15,27.18,24200.0,18.9092,18.9231,18.9022,18.9231,24200.0
2007-05-04 12:35:00,27.18,27.2,27.13,27.13,24400.0,18.9231,18.937,18.8883,18.8883,24400.0
2007-05-04 12:40:00,27.15,27.18,27.14,27.15,12800.0,18.9022,18.9231,18.8952,18.9022,12800.0
2007-05-04 12:45:00,27.15,27.2,27.15,27.2,9200.0,18.9022,18.937,18.9022,18.937,9200.0
2007-05-04 12:50:00,27.2,27.22,27.18,27.2,19400.0,18.937,18.9509,18.9231,18.937,19400.0
2007-05-04 12:55:00,27.2,27.22,27.2,27.22,4200.0,18.937,18.9509,18.937,18.9509,4200.0
2007-05-04 13:00:00,27.23,27.25,27.23,27.25,12400.0,18.9579,18.9718,18.9579,18.9718,12400.0
2007-05-04 13:05:00,27.24,27.25,27.22,27.24,15400.0,18.9649,18.9718,18.9509,18.9649,15400.0
2007-05-04 13:10:00,27.25,27.28,27.25,27.26,22200.0,18.9718,18.9927,18.9718,18.9788,22200.0
2007-05-04 13:15:00,27.26,27.28,27.26,27.27,7600.0,18.9788,18.9927,18.9788,18.9857,7600.0
2007-05-04 13:20:00,27.27,27.29,27.25,27.26,12400.0,18.9857,18.9997,18.9718,18.9788,12400.0
2007-05-04 13:25:00,27.26,27.28,27.26,27.27,6200.0,18.9788,18.9927,18.9788,18.9857,6200.0
2007-05-04 13:30:00,27.26,27.27,27.25,27.27,6000.0,18.9788,18.9857,18.9718,18.9857,6000.0
2007-05-04 13:35:00,27.26,27.29,27.25,27.27,8600.0,18.9788,18.9997,18.9718,18.9857,8600.0
2007-05-04 13:40:00,27.27,27.28,27.26,27.28,5800.0,18.9857,18.9927,18.9788,18.9927,5800.0
2007-05-04 13:45:00,27.27,27.27,27.26,27.26,10200.0,18.9857,18.9857,18.9788,18.9788,10200.0
2007-05-04 13:50:00,27.26,27.29,27.26,27.28,5600.0,18.9788,18.9997,18.9788,18.9927,5600.0
2007-05-04 13:55:00,27.27,27.27,27.17,27.2,44400.0,18.9857,18.9857,18.9161,18.937,44400.0
2007-05-04 14:00:00,27.2,27.27,27.19,27.27,32600.0,18.937,18.9857,18.93,18.9857,32600.0
2007-05-04 14:05:00,27.27,27.27,27.24,27.24,18000.0,18.9857,18.9857,18.9649,18.9649,18000.0
2007-05-04 14:10:00,27.24,27.28,27.23,27.27,9400.0,18.9649,18.9927,18.9579,18.9857,9400.0
2007-05-04 14:15:00,27.28,27.3,27.23,27.23,15800.0,18.9927,19.0066,18.9579,18.9579,15800.0
2007-05-04 14:20:00,27.23,27.28,27.23,27.25,24000.0,18.9579,18.9927,18.9579,18.9718,24000.0
2007-05-04 14:25:00,27.25,27.28,27.23,27.25,12800.0,18.9718,18.9927,18.9579,18.9718,12800.0
2007-05-04 14:30:00,27.25,27.28,27.25,27.28,11000.0,18.9718,18.9927,18.9718,18.9927,11000.0
2007-05-04 14:35:00,27.28,27.28,27.21,27.23,11400.0,18.9927,18.9927,18.944,18.9579,11400.0
2007-05-04 14:40:00,27.22,27.25,27.22,27.24,12000.0,18.9509,18.9718,18.9509,18.9649,12000.0
2007-05-04 14:45:00,27.24,27.27,27.24,27.26,11800.0,18.9649,18.9857,18.9649,18.9788,11800.0
2007-05-04 14:50:00,27.27,27.27,27.23,27.24,11800.0,18.9857,18.9857,18.9579,18.9649,11800.0
2007-05-04 14:55:00,27.24,27.25,27.24,27.24,12200.0,18.9649,18.9718,18.9649,18.9649,12200.0
2007-05-04 15:00:00,27.24,27.25,27.23,27.25,9200.0,18.9649,18.9718,18.9579,18.9718,9200.0
2007-05-04 15:05:00,27.25,27.25,27.24,27.25,10200.0,18.9718,18.9718,18.9649,18.9718,10200.0
2007-05-04 15:10:00,27.25,27.25,27.24,27.25,10800.0,18.9718,18.9718,18.9649,18.9718,10800.0
2007-05-04 15:15:00,27.25,27.29,27.24,27.29,17000.0,18.9718,18.9997,18.9649,18.9997,17000.0
2007-05-04 15:20:00,27.29,27.33,27.29,27.31,24000.0,18.9997,19.0275,18.9997,19.0136,24000.0
2007-05-04 15:25:00,27.31,27.33,27.3,27.33,15400.0,19.0136,19.0275,19.0066,19.0275,15400.0
2007-05-04 15:30:00,27.33,27.33,27.28,27.31,41400.0,19.0275,19.0275,18.9927,19.0136,41400.0
2007-05-04 15:35:00,27.31,27.33,27.3,27.32,37000.0,19.0136,19.0275,19.0066,19.0206,37000.0
2007-05-04 15:40:00,27.32,27.32,27.27,27.29,26600.0,19.0206,19.0206,18.9857,18.9997,26600.0
2007-05-04 15:45:00,27.29,27.32,27.28,27.32,38200.0,18.9997,19.0206,18.9927,19.0206,38200.0
2007-05-04 15:50:00,27.32,27.33,27.29,27.33,35000.0,19.0206,19.0275,18.9997,19.0275,35000.0
2007-05-04 15:55:00,27.32,27.33,27.28,27.3,40800.0,19.0206,19.0275,18.9927,19.0066,40800.0
2007-05-07 09:30:00,27.34,27.35,27.3,27.3,19600.0,19.0345,19.0414,19.0066,19.0066,19600.0
2007-05-07 09:35:00,27.3,27.3,27.25,27.25,21400.0,19.0066,19.0066,18.9718,18.9718,21400.0
2007-05-07 09:40:00,27.23,27.24,27.17,27.18,19000.0,18.9579,18.9649,18.9161,18.9231,19000.0
2007-05-07 09:45:00,27.17,27.2,27.07,27.17,27000.0,18.9161,18.937,18.8465,18.9161,27000.0
2007-05-07 09:50:00,27.17,27.2,27.16,27.2,28200.0,18.9161,18.937,18.9092,18.937,28200.0
2007-05-07 09:55:00,27.2,27.2,27.16,27.16,8800.0,18.937,18.937,18.9092,18.9092,8800.0
2007-05-07 10:00:00,27.16,27.19,27.16,27.17,7800.0,18.9092,18.93,18.9092,18.9161,7800.0
2007-05-07 10:05:00,27.16,27.16,27.13,27.13,4000.0,18.9092,18.9092,18.8883,18.8883,4000.0
2007-05-07 10:10:00,27.11,27.16,27.11,27.16,12000.0,18.8743,18.9092,18.8743,18.9092,12000.0
2007-05-07 10:15:00,27.15,27.17,27.14,27.14,88200.0,18.9022,18.9161,18.8952,18.8952,88200.0
2007-05-07 10:20:00,27.15,27.2,27.13,27.2,14600.0,18.9022,18.937,18.8883,18.937,14600.0
2007-05-07 10:25:00,27.2,27.2,27.18,27.2,11800.0,18.937,18.937,18.9231,18.937,11800.0
2007-05-07 10:30:00,27.2,27.27,27.2,27.24,26200.0,18.937,18.9857,18.937,18.9649,26200.0
2007-05-07 10:35:00,27.25,27.32,27.25,27.32,12400.0,18.9718,19.0206,18.9718,19.0206,12400.0
2007-05-07 10:40:00,27.33,27.34,27.33,27.33,11400.0,19.0275,19.0345,19.0275,19.0275,11400.0
2007-05-07 10:45:00,27.34,27.4,27.34,27.38,25400.0,19.0345,19.0762,19.0345,19.0623,25400.0
2007-05-07 10:50:00,27.38,27.4,27.36,27.4,9800.0,19.0623,19.0762,19.0484,19.0762,9800.0
2007-05-07 10:55:00,27.4,27.42,27.39,27.42,11600.0,19.0762,19.0902,19.0693,19.0902,11600.0
2007-05-07 11:00:00,27.42,27.46,27.41,27.43,15600.0,19.0902,19.118,19.0832,19.0971,15600.0
2007-05-07 11:05:00,27.43,27.46,27.41,27.45,18800.0,19.0971,19.118,19.0832,19.1111,18800.0
2007-05-07 11:10:00,27.45,27.45,27.39,27.4,10600.0,19.1111,19.1111,19.0693,19.0762,10600.0
2007-05-07 11:15:00,27.4,27.4,27.38,27.38,10200.0,19.0762,19.0762,19.0623,19.0623,10200.0
2007-05-07 11:20:00,27.38,27.4,27.37,27.38,14200.0,19.0623,19.0762,19.0554,19.0623,14200.0
2007-05-07 11:25:00,27.39,27.42,27.36,27.41,19400.0,19.0693,19.0902,19.0484,19.0832,19400.0
2007-05-07 11:30:00,27.41,27.42,27.4,27.4,7600.0,19.0832,19.0902,19.0762,19.0762,7600.0
2007-05-07 11:35:00,27.4,27.41,27.38,27.38,22600.0,19.0762,19.0832,19.0623,19.0623,22600.0
2007-05-07 11:40:00,27.37,27.39,27.36,27.38,16400.0,19.0554,19.0693,19.0484,19.0623,16400.0
2007-05-07 11:45:00,27.39,27.39,27.37,27.38,15200.0,19.0693,19.0693,19.0554,19.0623,15200.0
2007-05-07 11:50:00,27.38,27.4,27.37,27.39,10800.0,19.0623,19.0762,19.0554,19.0693,10800.0
2007-05-07 11:55:00,27.39,27.39,27.35,27.36,16400.0,19.0693,19.0693,19.0414,19.0484,16400.0
2007-05-07 12:00:00,27.36,27.39,27.36,27.38,8600.0,19.0484,19.0693,19.0484,19.0623,8600.0
2007-05-07 12:05:00,27.38,27.39,27.36,27.36,6800.0,19.0623,19.0693,19.0484,19.0484,6800.0
2007-05-07 12:10:00,27.36,27.36,27.35,27.35,5400.0,19.0484,19.0484,19.0414,19.0414,5400.0
2007-05-07 12:15:00,27.35,27.36,27.31,27.32,13000.0,19.0414,19.0484,19.0136,19.0206,13000.0
2007-05-07 12:20:00,27.31,27.31,27.3,27.3,3400.0,19.0136,19.0136,19.0066,19.0066,3400.0
2007-05-07 12:25:00,27.3,27.3,27.3,27.3,3000.0,19.0066,19.0066,19.0066,19.0066,3000.0
2007-05-07 12:30:00,27.29,27.29,27.28,27.28,4400.0,18.9997,18.9997,18.9927,18.9927,4400.0
2007-05-07 12:35:00,27.29,27.3,27.28,27.29,4200.0,18.9997,19.0066,18.9927,18.9997,4200.0
2007-05-07 12:40:00,27.29,27.29,27.26,27.26,5400.0,18.9997,18.9997,18.9788,18.9788,5400.0
2007-05-07 12:45:00,27.26,27.27,27.25,27.25,7000.0,18.9788,18.9857,18.9718,18.9718,7000.0
2007-05-07 12:50:00,27.25,27.27,27.22,27.24,16000.0,18.9718,18.9857,18.9509,18.9649,16000.0
2007-05-07 12:55:00,27.25,27.25,27.23,27.23,8000.0,18.9718,18.9718,18.9579,18.9579,8000.0
2007-05-07 13:00:00,27.22,27.24,27.22,27.22,14400.0,18.9509,18.9649,18.9509,18.9509,14400.0
2007-05-07 13:05:00,27.23,27.23,27.18,27.2,15000.0,18.9579,18.9579,18.9231,18.937,15000.0
2007-05-07 13:10:00,27.2,27.24,27.2,27.24,14400.0,18.937,18.9649,18.937,18.9649,14400.0
2007-05-07 13:15:00,27.24,27.26,27.18,27.25,29000.0,18.9649,18.9788,18.9231,18.9718,29000.0
2007-05-07 13:20:00,27.25,27.27,27.2,27.23,10000.0,18.9718,18.9857,18.937,18.9579,10000.0
2007-05-07 13:25:00,27.23,27.25,27.23,27.25,10200.0,18.9579,18.9718,18.9579,18.9718,10200.0
2007-05-07 13:30:00,27.25,27.26,27.24,27.26,8000.0,18.9718,18.9788,18.9649,18.9788,8000.0
2007-05-07 13:35:00,27.26,27.28,27.25,27.28,15800.0,18.9788,18.9927,18.9718,18.9927,15800.0
2007-05-07 13:40:00,27.28,27.28,27.27,27.27,5200.0,18.9927,18.9927,18.9857,18.9857,5200.0
2007-05-07 13:45:00,27.25,27.25,27.22,27.22,6400.0,18.9718,18.9718,18.9509,18.9509,6400.0
2007-05-07 13:50:00,27.22,27.25,27.21,27.23,7800.0,18.9509,18.9718,18.944,18.9579,7800.0
2007-05-07 13:55:00,27.23,27.23,27.21,27.22,8600.0,18.9579,18.9579,18.944,18.9509,8600.0
2007-05-07 14:00:00,27.23,27.27,27.23,27.25,17400.0,18.9579,18.9857,18.9579,18.9718,17400.0
2007-05-07 14:05:00,27.25,27.25,27.23,27.24,9000.0,18.9718,18.9718,18.9579,18.9649,9000.0
2007-05-07 14:10:00,27.24,27.24,27.22,27.22,9200.0,18.9649,18.9649,18.9509,18.9509,9200.0
2007-05-07 14:15:00,27.22,27.23,27.21,27.21,9400.0,18.9509,18.9579,18.944,18.944,9400.0
2007-05-07 14:20:00,27.21,27.23,27.2,27.22,14200.0,18.944,18.9579,18.937,18.9509,14200.0
2007-05-07 14:25:00,27.22,27.25,27.22,27.24,10800.0,18.9509,18.9718,18.9509,18.9649,10800.0
2007-05-07 14:30:00,27.24,27.26,27.24,27.25,38200.0,18.9649,18.9788,18.9649,18.9718,38200.0
2007-05-07 14:35:00,27.27,27.27,27.25,27.25,20400.0,18.9857,18.9857,18.9718,18.9718,20400.0
2007-05-07 14:40:00,27.25,27.26,27.24,27.26,15200.0,18.9718,18.9788,18.9649,18.9788,15200.0
2007-05-07 14:45:00,27.25,27.26,27.24,27.25,14200.0,18.9718,18.9788,18.9649,18.9718,14200.0
2007-05-07 14:50:00,27.25,27.26,27.24,27.25,14600.0,18.9718,18.9788,18.9649,18.9718,14600.0
2007-05-07 14:55:00,27.25,27.25,27.22,27.24,13600.0,18.9718,18.9718,18.9509,18.9649,13600.0
2007-05-07 15:00:00,27.24,27.26,27.24,27.25,25400.0,18.9649,18.9788,18.9649,18.9718,25400.0
2007-05-07 15:05:00,27.25,27.25,27.2,27.22,26400.0,18.9718,18.9718,18.937,18.9509,26400.0
2007-05-07 15:10:00,27.23,27.27,27.22,27.23,32400.0,18.9579,18.9857,18.9509,18.9579,32400.0
2007-05-07 15:15:00,27.23,27.25,27.2,27.24,18600.0,18.9579,18.9718,18.937,18.9649,18600.0
2007-05-07 15:20:00,27.25,27.25,27.23,27.25,13400.0,18.9718,18.9718,18.9579,18.9718,13400.0
2007-05-07 15:25:00,27.24,27.25,27.24,27.24,28600.0,18.9649,18.9718,18.9649,18.9649,28600.0
2007-05-07 15:30:00,27.25,27.25,27.24,27.24,25200.0,18.9718,18.9718,18.9649,18.9649,25200.0
2007-05-07 15:35:00,27.24,27.26,27.24,27.25,22000.0,18.9649,18.9788,18.9649,18.9718,22000.0
2007-05-07 15:40:00,27.25,27.27,27.25,27.26,24600.0,18.9718,18.9857,18.9718,18.9788,24600.0
2007-05-07 15:45:00,27.27,27.27,27.25,27.25,23400.0,18.9857,18.9857,18.9718,18.9718,23400.0
2007-05-07 15:50:00,27.26,27.27,27.24,27.25,39400.0,18.9788,18.9857,18.9649,18.9718,39400.0
2007-05-07 15:55:00,27.25,27.28,27.2,27.25,42400.0,18.9718,18.9927,18.937,18.9718,42400.0
2007-05-08 09:30:00,27.09,27.16,27.09,27.16,19400.0,18.8604,18.9092,18.8604,18.9092,19400.0
2007-05-08 09:35:00,27.16,27.26,27.16,27.23,20600.0,18.9092,18.9788,18.9092,18.9579,20600.0
2007-05-08 09:40:00,27.23,27.33,27.23,27.31,107000.0,18.9579,19.0275,18.9579,19.0136,107000.0
2007-05-08 09:45:00,27.3,27.34,27.25,27.32,65200.0,19.0066,19.0345,18.9718,19.0206,65200.0
2007-05-08 09:50:00,27.32,27.33,27.25,27.27,21800.0,19.0206,19.0275,18.9718,18.9857,21800.0
2007-05-08 09:55:00,27.25,27.27,27.25,27.27,16800.0,18.9718,18.9857,18.9718,18.9857,16800.0
2007-05-08 10:00:00,27.26,27.27,27.23,27.23,21800.0,18.9788,18.9857,18.9579,18.9579,21800.0
2007-05-08 10:05:00,27.23,27.25,27.22,27.25,30200.0,18.9579,18.9718,18.9509,18.9718,30200.0
2007-05-08 10:10:00,27.25,27.25,27.2,27.2,7200.0,18.9718,18.9718,18.937,18.937,7200.0
2007-05-08 10:15:00,27.2,27.25,27.19,27.25,17000.0,18.937,18.9718,18.93,18.9718,17000.0
2007-05-08 10:20:00,27.24,27.25,27.2,27.22,16000.0,18.9649,18.9718,18.937,18.9509,16000.0
2007-05-08 10:25:00,27.23,27.24,27.19,27.2,30600.0,18.9579,18.9649,18.93,18.937,30600.0
2007-05-08 10:30:00,27.19,27.28,27.19,27.25,26800.0,18.93,18.9927,18.93,18.9718,26800.0
2007-05-08 10:35:00,27.25,27.27,27.23,27.26,44400.0,18.9718,18.9857,18.9579,18.9788,44400.0
2007-05-08 10:40:00,27.26,27.26,27.22,27.24,15000.0,18.9788,18.9788,18.9509,18.9649,15000.0
2007-05-08 10:45:00,27.24,27.25,27.23,27.25,11600.0,18.9649,18.9718,18.9579,18.9718,11600.0
2007-05-08 10:50:00,27.25,27.25,27.23,27.24,13800.0,18.9718,18.9718,18.9579,18.9649,13800.0
2007-05-08 10:55:00,27.24,27.27,27.23,27.24,75400.0,18.9649,18.9857,18.9579,18.9649,75400.0
2007-05-08 11:00:00,27.23,27.23,27.23,27.23,4000.0,18.9579,18.9579,18.9579,18.9579,4000.0
2007-05-08 11:05:00,27.23,27.23,27.21,27.23,37800.0,18.9579,18.9579,18.944,18.9579,37800.0
2007-05-08 11:10:00,27.23,27.23,27.19,27.23,112600.0,18.9579,18.9579,18.93,18.9579,112600.0
2007-05-08 11:15:00,27.23,27.25,27.19,27.21,29200.0,18.9579,18.9718,18.93,18.944,29200.0
2007-05-08 11:20:00,27.22,27.23,27.2,27.2,12200.0,18.9509,18.9579,18.937,18.937,12200.0
2007-05-08 11:25:00,27.2,27.24,27.19,27.21,12400.0,18.937,18.9649,18.93,18.944,12400.0
2007-05-08 11:30:00,27.21,27.22,27.19,27.2,2000.0,18.944,18.9509,18.93,18.937,2000.0
2007-05-08 11:35:00,27.21,27.21,27.19,27.2,3400.0,18.944,18.944,18.93,18.937,3400.0
2007-05-08 11:40:00,27.2,27.24,27.19,27.2,6200.0,18.937,18.9649,18.93,18.937,6200.0
2007-05-08 11:45:00,27.21,27.21,27.2,27.2,3000.0,18.944,18.944,18.937,18.937,3000.0
2007-05-08 11:50:00,27.21,27.22,27.18,27.18,3800.0,18.944,18.9509,18.9231,18.9231,3800.0
2007-05-08 11:55:00,27.18,27.22,27.18,27.22,1200.0,18.9231,18.9509,18.9231,18.9509,1200.0
2007-05-08 12:00:00,27.2,27.22,27.18,27.22,27000.0,18.937,18.9509,18.9231,18.9509,27000.0
2007-05-08 12:05:00,27.22,27.22,27.2,27.2,3600.0,18.9509,18.9509,18.937,18.937,3600.0
2007-05-08 12:10:00,27.19,27.22,27.18,27.18,20000.0,18.93,18.9509,18.9231,18.9231,20000.0
2007-05-08 12:15:00,27.19,27.21,27.17,27.21,5400.0,18.93,18.944,18.9161,18.944,5400.0
2007-05-08 12:20:00,27.22,27.24,27.21,27.23,10000.0,18.9509,18.9649,18.944,18.9579,10000.0
2007-05-08 12:25:00,27.23,27.24,27.23,27.23,2800.0,18.9579,18.9649,18.9579,18.9579,2800.0
2007-05-08 12:30:00,27.24,27.24,27.18,27.18,5200.0,18.9649,18.9649,18.9231,18.9231,5200.0
2007-05-08 12:35:00,27.18,27.21,27.16,27.21,4400.0,18.9231,18.944,18.9092,18.944,4400.0
2007-05-08 12:40:00,27.2,27.23,27.2,27.2,21200.0,18.937,18.9579,18.937,18.937,21200.0
2007-05-08 12:45:00,27.2,27.23,27.2,27.22,11200.0,18.937,18.9579,18.937,18.9509,11200.0
2007-05-08 12:50:00,27.22,27.23,27.19,27.21,12400.0,18.9509,18.9579,18.93,18.944,12400.0
2007-05-08 12:55:00,27.2,27.22,27.19,27.22,8800.0,18.937,18.9509,18.93,18.9509,8800.0
2007-05-08 13:00:00,27.2,27.21,27.2,27.21,7400.0,18.937,18.944,18.937,18.944,7400.0
2007-05-08 13:05:00,27.2,27.21,27.18,27.18,4000.0,18.937,18.944,18.9231,18.9231,4000.0
2007-05-08 13:10:00,27.2,27.21,27.2,27.21,11000.0,18.937,18.944,18.937,18.944,11000.0
2007-05-08 13:15:00,27.21,27.21,27.2,27.21,4000.0,18.944,18.944,18.937,18.944,4000.0
2007-05-08 13:20:00,27.21,27.21,27.18,27.18,8600.0,18.944,18.944,18.9231,18.9231,8600.0
2007-05-08 13:25:00,27.19,27.21,27.19,27.2,2800.0,18.93,18.944,18.93,18.937,2800.0
2007-05-08 13:30:00,27.2,27.2,27.2,27.2,1000.0,18.937,18.937,18.937,18.937,1000.0
2007-05-08 13:35:00,27.2,27.21,27.2,27.2,7400.0,18.937,18.944,18.937,18.937,7400.0
2007-05-08 13:40:00,27.2,27.21,27.19,27.2,8800.0,18.937,18.944,18.93,18.937,8800.0
2007-05-08 13:45:00,27.21,27.21,27.19,27.2,3600.0,18.944,18.944,18.93,18.937,3600.0
2007-05-08 13:50:00,27.2,27.21,27.18,27.2,8800.0,18.937,18.944,18.9231,18.937,8800.0
2007-05-08 13:55:00,27.2,27.21,27.18,27.18,7600.0,18.937,18.944,18.9231,18.9231,7600.0
2007-05-08 14:00:00,27.2,27.2,27.18,27.18,2600.0,18.937,18.937,18.9231,18.9231,2600.0
2007-05-08 14:05:00,27.18,27.21,27.18,27.2,17800.0,18.9231,18.944,18.9231,18.937,17800.0
2007-05-08 14:10:00,27.2,27.22,27.2,27.22,33400.0,18.937,18.9509,18.937,18.9509,33400.0
2007-05-08 14:15:00,27.21,27.24,27.2,27.22,8000.0,18.944,18.9649,18.937,18.9509,8000.0
2007-05-08 14:20:00,27.23,27.24,27.21,27.21,16600.0,18.9579,18.9649,18.944,18.944,16600.0
2007-05-08 14:25:00,27.23,27.24,27.23,27.23,5200.0,18.9579,18.9649,18.9579,18.9579,5200.0
2007-05-08 14:30:00,27.24,27.25,27.23,27.23,14600.0,18.9649,18.9718,18.9579,18.9579,14600.0
2007-05-08 14:35:00,27.21,27.21,27.16,27.18,9600.0,18.944,18.944,18.9092,18.9231,9600.0
2007-05-08 14:40:00,27.18,27.2,27.17,27.2,3200.0,18.9231,18.937,18.9161,18.937,3200.0
2007-05-08 14:45:00,27.2,27.23,27.2,27.22,6000.0,18.937,18.9579,18.937,18.9509,6000.0
2007-05-08 14:50:00,27.21,27.21,27.16,27.18,8000.0,18.944,18.944,18.9092,18.9231,8000.0
2007-05-08 14:55:00,27.16,27.17,27.16,27.17,2400.0,18.9092,18.9161,18.9092,18.9161,2400.0
2007-05-08 15:00:00,27.18,27.21,27.18,27.21,4200.0,18.9231,18.944,18.9231,18.944,4200.0
2007-05-08 15:05:00,27.22,27.24,27.14,27.15,17400.0,18.9509,18.9649,18.8952,18.9022,17400.0
2007-05-08 15:10:00,27.15,27.19,27.15,27.19,7600.0,18.9022,18.93,18.9022,18.93,7600.0
2007-05-08 15:15:00,27.2,27.21,27.2,27.21,5400.0,18.937,18.944,18.937,18.944,5400.0
2007-05-08 15:20:00,27.21,27.22,27.16,27.2,23400.0,18.944,18.9509,18.9092,18.937,23400.0
2007-05-08 15:25:00,27.2,27.22,27.18,27.22,12800.0,18.937,18.9509,18.9231,18.9509,12800.0
2007-05-08 15:30:00,27.22,27.22,27.18,27.21,13200.0,18.9509,18.9509,18.9231,18.944,13200.0
2007-05-08 15:35:00,27.2,27.2,27.17,27.2,17000.0,18.937,18.937,18.9161,18.937,17000.0
2007-05-08 15:40:00,27.2,27.22,27.2,27.21,7600.0,18.937,18.9509,18.937,18.944,7600.0
2007-05-08 15:45:00,27.22,27.23,27.2,27.22,24200.0,18.9509,18.9579,18.937,18.9509,24200.0
2007-05-08 15:50:00,27.21,27.22,27.21,27.21,16600.0,18.944,18.9509,18.944,18.944,16600.0
2007-05-08 15:55:00,27.22,27.22,27.18,27.2,46600.0,18.9509,18.9509,18.9231,18.937,46600.0
2007-05-09 09:30:00,27.19,27.19,27.1,27.17,8200.0,18.93,18.93,18.8674,18.9161,8200.0
2007-05-09 09:35:00,27.17,27.25,27.15,27.25,10000.0,18.9161,18.9718,18.9022,18.9718,10000.0
2007-05-09 09:40:00,27.22,27.29,27.17,27.25,32400.0,18.9509,18.9997,18.9161,18.9718,32400.0
2007-05-09 09:45:00,27.25,27.28,27.25,27.28,15600.0,18.9718,18.9927,18.9718,18.9927,15600.0
2007-05-09 09:50:00,27.28,27.3,27.25,27.25,19600.0,18.9927,19.0066,18.9718,18.9718,19600.0
2007-05-09 09:55:00,27.28,27.28,27.24,27.25,5000.0,18.9927,18.9927,18.9649,18.9718,5000.0
2007-05-09 10:00:00,27.25,27.28,27.23,27.24,34200.0,18.9718,18.9927,18.9579,18.9649,34200.0
2007-05-09 10:05:00,27.25,27.28,27.23,27.28,18800.0,18.9718,18.9927,18.9579,18.9927,18800.0
2007-05-09 10:10:00,27.28,27.28,27.25,27.25,34600.0,18.9927,18.9927,18.9718,18.9718,34600.0
2007-05-09 10:15:00,27.25,27.28,27.25,27.25,8800.0,18.9718,18.9927,18.9718,18.9718,8800.0
2007-05-09 10:20:00,27.25,27.28,27.23,27.25,28200.0,18.9718,18.9927,18.9579,18.9718,28200.0
2007-05-09 10:25:00,27.25,27.25,27.23,27.23,6600.0,18.9718,18.9718,18.9579,18.9579,6600.0
2007-05-09 10:30:00,27.25,27.25,27.24,27.25,10000.0,18.9718,18.9718,18.9649,18.9718,10000.0
2007-05-09 10:35:00,27.25,27.25,27.24,27.25,3800.0,18.9718,18.9718,18.9649,18.9718,3800.0
2007-05-09 10:40:00,27.25,27.28,27.24,27.27,9400.0,18.9718,18.9927,18.9649,18.9857,9400.0
2007-05-09 10:45:00,27.28,27.28,27.26,27.28,5600.0,18.9927,18.9927,18.9788,18.9927,5600.0
2007-05-09 10:50:00,27.28,27.35,27.28,27.35,16200.0,18.9927,19.0414,18.9927,19.0414,16200.0
2007-05-09 10:55:00,27.34,27.4,27.34,27.4,9600.0,19.0345,19.0762,19.0345,19.0762,9600.0
2007-05-09 11:00:00,27.4,27.4,27.36,27.39,10200.0,19.0762,19.0762,19.0484,19.0693,10200.0
2007-05-09 11:05:00,27.38,27.38,27.36,27.38,9600.0,19.0623,19.0623,19.0484,19.0623,9600.0
2007-05-09 11:10:00,27.38,27.38,27.36,27.36,8600.0,19.0623,19.0623,19.0484,19.0484,8600.0
2007-05-09 11:15:00,27.38,27.38,27.34,27.34,11200.0,19.0623,19.0623,19.0345,19.0345,11200.0
2007-05-09 11:20:00,27.34,27.36,27.33,27.36,6600.0,19.0345,19.0484,19.0275,19.0484,6600.0
2007-05-09 11:25:00,27.36,27.39,27.35,27.37,13400.0,19.0484,19.0693,19.0414,19.0554,13400.0
2007-05-09 11:30:00,27.37,27.38,27.36,27.37,13200.0,19.0554,19.0623,19.0484,19.0554,13200.0
2007-05-09 11:35:00,27.37,27.4,27.37,27.4,8600.0,19.0554,19.0762,19.0554,19.0762,8600.0
2007-05-09 11:40:00,27.39,27.41,27.38,27.41,9600.0,19.0693,19.0832,19.0623,19.0832,9600.0
2007-05-09 11:45:00,27.41,27.42,27.39,27.42,7800.0,19.0832,19.0902,19.0693,19.0902,7800.0
2007-05-09 11:50:00,27.43,27.45,27.42,27.45,5800.0,19.0971,19.1111,19.0902,19.1111,5800.0
2007-05-09 11:55:00,27.46,27.47,27.43,27.45,13200.0,19.118,19.125,19.0971,19.1111,13200.0
2007-05-09 12:00:00,27.45,27.45,27.38,27.38,15200.0,19.1111,19.1111,19.0623,19.0623,15200.0
2007-05-09 12:05:00,27.38,27.41,27.38,27.41,15400.0,19.0623,19.0832,19.0623,19.0832,15400.0
2007-05-09 12:10:00,27.39,27.42,27.39,27.41,11000.0,19.0693,19.0902,19.0693,19.0832,11000.0
2007-05-09 12:15:00,27.42,27.42,27.4,27.4,7200.0,19.0902,19.0902,19.0762,19.0762,7200.0
2007-05-09 12:20:00,27.41,27.42,27.4,27.4,24800.0,19.0832,19.0902,19.0762,19.0762,24800.0
2007-05-09 12:25:00,27.41,27.42,27.41,27.42,5800.0,19.0832,19.0902,19.0832,19.0902,5800.0
2007-05-09 12:30:00,27.41,27.42,27.41,27.42,5000.0,19.0832,19.0902,19.0832,19.0902,5000.0
2007-05-09 12:35:00,27.42,27.45,27.42,27.45,7200.0,19.0902,19.1111,19.0902,19.1111,7200.0
2007-05-09 12:40:00,27.45,27.48,27.45,27.45,11800.0,19.1111,19.1319,19.1111,19.1111,11800.0
2007-05-09 12:45:00,27.45,27.5,27.45,27.5,5800.0,19.1111,19.1459,19.1111,19.1459,5800.0
2007-05-09 12:50:00,27.49,27.49,27.44,27.47,28000.0,19.1389,19.1389,19.1041,19.125,28000.0
2007-05-09 12:55:00,27.48,27.5,27.46,27.48,53400.0,19.1319,19.1459,19.118,19.1319,53400.0
2007-05-09 13:00:00,27.47,27.49,27.46,27.47,7000.0,19.125,19.1389,19.118,19.125,7000.0
2007-05-09 13:05:00,27.47,27.48,27.46,27.46,11600.0,19.125,19.1319,19.118,19.118,11600.0
2007-05-09 13:10:00,27.46,27.49,27.46,27.46,17600.0,19.118,19.1389,19.118,19.118,17600.0
2007-05-09 13:15:00,27.48,27.48,27.47,27.48,2200.0,19.1319,19.1319,19.125,19.1319,2200.0
2007-05-09 13:20:00,27.48,27.48,27.46,27.46,51000.0,19.1319,19.1319,19.118,19.118,51000.0
2007-05-09 13:25:00,27.46,27.46,27.43,27.43,4400.0,19.118,19.118,19.0971,19.0971,4400.0
2007-05-09 13:30:00,27.46,27.46,27.44,27.45,4400.0,19.118,19.118,19.1041,19.1111,4400.0
2007-05-09 13:35:00,27.45,27.45,27.41,27.41,7400.0,19.1111,19.1111,19.0832,19.0832,7400.0
2007-05-09 13:40:00,27.42,27.42,27.4,27.42,4400.0,19.0902,19.0902,19.0762,19.0902,4400.0
2007-05-09 13:45:00,27.42,27.43,27.41,27.43,2000.0,19.0902,19.0971,19.0832,19.0971,2000.0
2007-05-09 13:50:00,27.43,27.45,27.43,27.44,2800.0,19.0971,19.1111,19.0971,19.1041,2800.0
2007-05-09 13:55:00,27.45,27.45,27.43,27.44,4600.0,19.1111,19.1111,19.0971,19.1041,4600.0
2007-05-09 14:00:00,27.44,27.45,27.43,27.43,10000.0,19.1041,19.1111,19.0971,19.0971,10000.0
2007-05-09 14:05:00,27.42,27.44,27.41,27.43,8800.0,19.0902,19.1041,19.0832,19.0971,8800.0
2007-05-09 14:10:00,27.44,27.44,27.41,27.41,4400.0,19.1041,19.1041,19.0832,19.0832,4400.0
2007-05-09 14:15:00,27.41,27.42,27.36,27.39,48600.0,19.0832,19.0902,19.0484,19.0693,48600.0
2007-05-09 14:20:00,27.42,27.46,27.28,27.34,34600.0,19.0902,19.118,18.9927,19.0345,34600.0
2007-05-09 14:25:00,27.38,27.43,27.35,27.41,18800.0,19.0623,19.0971,19.0414,19.0832,18800.0
2007-05-09 14:30:00,27.4,27.4,27.35,27.36,9200.0,19.0762,19.0762,19.0414,19.0484,9200.0
2007-05-09 14:35:00,27.37,27.47,27.37,27.43,17800.0,19.0554,19.125,19.0554,19.0971,17800.0
2007-05-09 14:40:00,27.44,27.5,27.44,27.5,31200.0,19.1041,19.1459,19.1041,19.1459,31200.0
2007-05-09 14:45:00,27.5,27.5,27.42,27.42,47200.0,19.1459,19.1459,19.0902,19.0902,47200.0
2007-05-09 14:50:00,27.42,27.46,27.4,27.45,10800.0,19.0902,19.118,19.0762,19.1111,10800.0
2007-05-09 14:55:00,27.45,27.47,27.43,27.44,16600.0,19.1111,19.125,19.0971,19.1041,16600.0
2007-05-09 15:00:00,27.45,27.45,27.4,27.43,21400.0,19.1111,19.1111,19.0762,19.0971,21400.0
2007-05-09 15:05:00,27.45,27.47,27.43,27.43,12000.0,19.1111,19.125,19.0971,19.0971,12000.0
2007-05-09 15:10:00,27.42,27.45,27.42,27.45,7800.0,19.0902,19.1111,19.0902,19.1111,7800.0
2007-05-09 15:15:00,27.45,27.46,27.43,27.45,16600.0,19.1111,19.118,19.0971,19.1111,16600.0
2007-05-09 15:20:00,27.45,27.5,27.45,27.49,16600.0,19.1111,19.1459,19.1111,19.1389,16600.0
2007-05-09 15:25:00,27.5,27.52,27.49,27.52,14800.0,19.1459,19.1598,19.1389,19.1598,14800.0
2007-05-09 15:30:00,27.5,27.53,27.5,27.51,7200.0,19.1459,19.1668,19.1459,19.1528,7200.0
2007-05-09 15:35:00,27.52,27.55,27.52,27.55,15800.0,19.1598,19.1807,19.1598,19.1807,15800.0
2007-05-09 15:40:00,27.54,27.55,27.5,27.55,15600.0,19.1737,19.1807,19.1459,19.1807,15600.0
2007-05-09 15:45:00,27.54,27.56,27.53,27.53,16200.0,19.1737,19.1876,19.1668,19.1668,16200.0
2007-05-09 15:50:00,27.54,27.54,27.5,27.5,24200.0,19.1737,19.1737,19.1459,19.1459,24200.0
2007-05-09 15:55:00,27.5,27.5,27.43,27.49,40400.0,19.1459,19.1459,19.0971,19.1389,40400.0
2007-05-10 09:30:00,27.42,27.43,27.25,27.29,19000.0,19.0902,19.0971,18.9718,18.9997,19000.0
2007-05-10 09:35:00,27.3,27.38,27.3,27.36,6600.0,19.0066,19.0623,19.0066,19.0484,6600.0
2007-05-10 09:40:00,27.35,27.35,27.28,27.28,24200.0,19.0414,19.0414,18.9927,18.9927,24200.0
2007-05-10 09:45:00,27.28,27.34,27.27,27.28,13800.0,18.9927,19.0345,18.9857,18.9927,13800.0
2007-05-10 09:50:00,27.28,27.33,27.26,27.32,16600.0,18.9927,19.0275,18.9788,19.0206,16600.0
2007-05-10 09:55:00,27.31,27.35,27.3,27.34,7000.0,19.0136,19.0414,19.0066,19.0345,7000.0
2007-05-10 10:00:00,27.35,27.36,27.32,27.33,15200.0,19.0414,19.0484,19.0206,19.0275,15200.0
2007-05-10 10:05:00,27.33,27.36,27.23,27.28,46800.0,19.0275,19.0484,18.9579,18.9927,46800.0
2007-05-10 10:10:00,27.3,27.31,27.27,27.3,23800.0,19.0066,19.0136,18.9857,19.0066,23800.0
2007-05-10 10:15:00,27.3,27.38,27.3,27.33,39600.0,19.0066,19.0623,19.0066,19.0275,39600.0
2007-05-10 10:20:00,27.34,27.46,27.33,27.42,33400.0,19.0345,19.118,19.0275,19.0902,33400.0
2007-05-10 10:25:00,27.43,27.46,27.43,27.43,10000.0,19.0971,19.118,19.0971,19.0971,10000.0
2007-05-10 10:30:00,27.43,27.44,27.41,27.43,16400.0,19.0971,19.1041,19.0832,19.0971,16400.0
2007-05-10 10:35:00,27.42,27.47,27.42,27.47,12200.0,19.0902,19.125,19.0902,19.125,12200.0
2007-05-10 10:40:00,27.48,27.52,27.45,27.49,13200.0,19.1319,19.1598,19.1111,19.1389,13200.0
2007-05-10 10:45:00,27.5,27.51,27.48,27.48,3000.0,19.1459,19.1528,19.1319,19.1319,3000.0
2007-05-10 10:50:00,27.5,27.5,27.47,27.47,4800.0,19.1459,19.1459,19.125,19.125,4800.0
2007-05-10 10:55:00,27.47,27.48,27.47,27.48,2200.0,19.125,19.1319,19.125,19.1319,2200.0
2007-05-10 11:00:00,27.47,27.47,27.42,27.42,9400.0,19.125,19.125,19.0902,19.0902,9400.0
2007-05-10 11:05:00,27.42,27.42,27.39,27.39,4400.0,19.0902,19.0902,19.0693,19.0693,4400.0
2007-05-10 11:10:00,27.38,27.38,27.32,27.32,9400.0,19.0623,19.0623,19.0206,19.0206,9400.0
2007-05-10 11:15:00,27.31,27.33,27.3,27.32,18800.0,19.0136,19.0275,19.0066,19.0206,18800.0
2007-05-10 11:20:00,27.3,27.32,27.25,27.25,7600.0,19.0066,19.0206,18.9718,18.9718,7600.0
2007-05-10 11:25:00,27.25,27.25,27.16,27.16,17000.0,18.9718,18.9718,18.9092,18.9092,17000.0
2007-05-10 11:30:00,27.16,27.17,27.16,27.16,5000.0,18.9092,18.9161,18.9092,18.9092,5000.0
2007-05-10 11:35:00,27.17,27.18,27.15,27.18,8600.0,18.9161,18.9231,18.9022,18.9231,8600.0
2007-05-10 11:40:00,27.17,27.2,27.17,27.18,5800.0,18.9161,18.937,18.9161,18.9231,5800.0
2007-05-10 11:45:00,27.19,27.2,27.18,27.18,8200.0,18.93,18.937,18.9231,18.9231,8200.0
2007-05-10 11:50:00,27.2,27.2,27.14,27.15,11200.0,18.937,18.937,18.8952,18.9022,11200.0
2007-05-10 11:55:00,27.15,27.16,27.12,27.12,12600.0,18.9022,18.9092,18.8813,18.8813,12600.0
2007-05-10 12:00:00,27.11,27.12,27.0,27.0,19400.0,18.8743,18.8813,18.7978,18.7978,19400.0
2007-05-10 12:05:00,27.0,27.06,27.0,27.06,17000.0,18.7978,18.8395,18.7978,18.8395,17000.0
2007-05-10 12:10:00,27.04,27.08,27.04,27.05,3000.0,18.8256,18.8535,18.8256,18.8326,3000.0
2007-05-10 12:15:00,27.05,27.08,27.04,27.08,12600.0,18.8326,18.8535,18.8256,18.8535,12600.0
2007-05-10 12:20:00,27.06,27.08,27.06,27.08,9200.0,18.8395,18.8535,18.8395,18.8535,9200.0
2007-05-10 12:25:00,27.08,27.1,27.07,27.07,4000.0,18.8535,18.8674,18.8465,18.8465,4000.0
2007-05-10 12:30:00,27.08,27.08,27.05,27.05,9800.0,18.8535,18.8535,18.8326,18.8326,9800.0
2007-05-10 12:35:00,27.04,27.06,26.98,27.03,25600.0,18.8256,18.8395,18.7838,18.8186,25600.0
2007-05-10 12:40:00,27.03,27.04,26.97,27.0,22800.0,18.8186,18.8256,18.7769,18.7978,22800.0
2007-05-10 12:45:00,27.01,27.01,26.96,26.96,6400.0,18.8047,18.8047,18.7699,18.7699,6400.0
2007-05-10 12:50:00,26.97,27.0,26.96,27.0,13600.0,18.7769,18.7978,18.7699,18.7978,13600.0
2007-05-10 12:55:00,26.97,27.0,26.92,27.0,21800.0,18.7769,18.7978,18.7421,18.7978,21800.0
2007-05-10 13:00:00,27.0,27.0,26.95,26.96,38400.0,18.7978,18.7978,18.763,18.7699,38400.0
2007-05-10 13:05:00,26.99,27.0,26.98,26.99,7200.0,18.7908,18.7978,18.7838,18.7908,7200.0
2007-05-10 13:10:00,26.99,27.0,26.93,26.95,20800.0,18.7908,18.7978,18.749,18.763,20800.0
2007-05-10 13:15:00,26.95,26.96,26.95,26.96,4600.0,18.763,18.7699,18.763,18.7699,4600.0
2007-05-10 13:20:00,26.97,26.97,26.93,26.93,6800.0,18.7769,18.7769,18.749,18.749,6800.0
2007-05-10 13:25:00,26.93,26.97,26.93,26.97,9800.0,18.749,18.7769,18.749,18.7769,9800.0
2007-05-10 13:30:00,26.97,26.97,26.87,26.92,41400.0,18.7769,18.7769,18.7073,18.7421,41400.0
2007-05-10 13:35:00,26.92,26.99,26.91,26.95,35200.0,18.7421,18.7908,18.7351,18.763,35200.0
2007-05-10 13:40:00,26.98,27.03,26.98,27.02,18400.0,18.7838,18.8186,18.7838,18.8117,18400.0
2007-05-10 13:45:00,27.01,27.03,26.99,27.03,22200.0,18.8047,18.8186,18.7908,18.8186,22200.0
2007-05-10 13:50:00,27.03,27.1,27.03,27.09,10800.0,18.8186,18.8674,18.8186,18.8604,10800.0
2007-05-10 13:55:00,27.1,27.14,27.09,27.14,12400.0,18.8674,18.8952,18.8604,18.8952,12400.0
2007-05-10 14:00:00,27.13,27.19,27.13,27.18,12000.0,18.8883,18.93,18.8883,18.9231,12000.0
2007-05-10 14:05:00,27.18,27.19,27.13,27.14,12200.0,18.9231,18.93,18.8883,18.8952,12200.0
2007-05-10 14:10:00,27.13,27.15,27.09,27.09,15600.0,18.8883,18.9022,18.8604,18.8604,15600.0
2007-05-10 14:15:00,27.09,27.1,27.08,27.08,4400.0,18.8604,18.8674,18.8535,18.8535,4400.0
2007-05-10 14:20:00,27.09,27.09,27.07,27.07,8000.0,18.8604,18.8604,18.8465,18.8465,8000.0
2007-05-10 14:25:00,27.06,27.1,27.06,27.09,15600.0,18.8395,18.8674,18.8395,18.8604,15600.0
2007-05-10 14:30:00,27.09,27.11,27.08,27.1,7600.0,18.8604,18.8743,18.8535,18.8674,7600.0
2007-05-10 14:35:00,27.1,27.1,27.08,27.09,8600.0,18.8674,18.8674,18.8535,18.8604,8600.0
2007-05-10 14:40:00,27.09,27.1,27.06,27.1,15400.0,18.8604,18.8674,18.8395,18.8674,15400.0
2007-05-10 14:45:00,27.1,27.12,27.1,27.11,6400.0,18.8674,18.8813,18.8674,18.8743,6400.0
2007-05-10 14:50:00,27.1,27.1,27.05,27.05,10600.0,18.8674,18.8674,18.8326,18.8326,10600.0
2007-05-10 14:55:00,27.06,27.07,27.03,27.03,19000.0,18.8395,18.8465,18.8186,18.8186,19000.0
2007-05-10 15:00:00,27.04,27.04,26.98,26.99,8600.0,18.8256,18.8256,18.7838,18.7908,8600.0
2007-05-10 15:05:00,26.99,26.99,26.95,26.96,9000.0,18.7908,18.7908,18.763,18.7699,9000.0
2007-05-10 15:10:00,26.95,27.02,26.95,27.0,22000.0,18.763,18.8117,18.763,18.7978,22000.0
2007-05-10 15:15:00,26.99,27.0,26.97,26.98,16000.0,18.7908,18.7978,18.7769,18.7838,16000.0
2007-05-10 15:20:00,26.98,27.01,26.97,26.99,23400.0,18.7838,18.8047,18.7769,18.7908,23400.0
2007-05-10 15:25:00,26.99,27.0,26.96,26.97,18000.0,18.7908,18.7978,18.7699,18.7769,18000.0
2007-05-10 15:30:00,26.97,27.0,26.97,27.0,28200.0,18.7769,18.7978,18.7769,18.7978,28200.0
2007-05-10 15:35:00,27.0,27.01,26.99,27.0,25000.0,18.7978,18.8047,18.7908,18.7978,25000.0
2007-05-10 15:40:00,27.0,27.01,26.98,26.99,22000.0,18.7978,18.8047,18.7838,18.7908,22000.0
2007-05-10 15:45:00,26.98,27.02,26.95,26.95,36200.0,18.7838,18.8117,18.763,18.763,36200.0
2007-05-10 15:50:00,26.95,26.95,26.89,26.9,42000.0,18.763,18.763,18.7212,18.7281,42000.0
2007-05-10 15:55:00,26.89,26.92,26.86,26.87,53800.0,18.7212,18.7421,18.7003,18.7073,53800.0
2007-05-11 09:30:00,26.83,26.83,26.61,26.68,73600.0,18.6794,18.6794,18.5262,18.575,73600.0
2007-05-11 09:35:00,26.63,26.74,26.43,26.5,348800.0,18.5402,18.6167,18.4009,18.4497,348800.0
2007-05-11 09:40:00,26.48,26.71,26.33,26.34,132200.0,18.4357,18.5959,18.3313,18.3383,132200.0
2007-05-11 09:45:00,26.35,26.47,26.31,26.47,86600.0,18.3452,18.4288,18.3174,18.4288,86600.0
2007-05-11 09:50:00,26.5,26.56,26.45,26.45,32200.0,18.4497,18.4914,18.4148,18.4148,32200.0
2007-05-11 09:55:00,26.45,26.45,26.38,26.4,22200.0,18.4148,18.4148,18.3661,18.38,22200.0
2007-05-11 10:00:00,26.4,26.43,26.38,26.4,64800.0,18.38,18.4009,18.3661,18.38,64800.0
2007-05-11 10:05:00,26.38,26.38,26.22,26.25,60400.0,18.3661,18.3661,18.2547,18.2756,60400.0
2007-05-11 10:10:00,26.24,26.3,26.23,26.3,33600.0,18.2686,18.3104,18.2617,18.3104,33600.0
2007-05-11 10:15:00,26.29,26.34,26.27,26.34,86000.0,18.3035,18.3383,18.2895,18.3383,86000.0
2007-05-11 10:20:00,26.34,26.36,26.25,26.31,51200.0,18.3383,18.3522,18.2756,18.3174,51200.0
2007-05-11 10:25:00,26.31,26.33,26.31,26.32,33600.0,18.3174,18.3313,18.3174,18.3243,33600.0
2007-05-11 10:30:00,26.32,26.36,26.32,26.32,62800.0,18.3243,18.3522,18.3243,18.3243,62800.0
2007-05-11 10:35:00,26.33,26.35,26.29,26.29,41600.0,18.3313,18.3452,18.3035,18.3035,41600.0
2007-05-11 10:40:00,26.28,26.28,26.16,26.19,54000.0,18.2965,18.2965,18.2129,18.2338,54000.0
2007-05-11 10:45:00,26.2,26.26,26.16,26.25,41400.0,18.2408,18.2826,18.2129,18.2756,41400.0
2007-05-11 10:50:00,26.25,26.35,26.25,26.35,51800.0,18.2756,18.3452,18.2756,18.3452,51800.0
2007-05-11 10:55:00,26.35,26.38,26.35,26.38,19000.0,18.3452,18.3661,18.3452,18.3661,19000.0
2007-05-11 11:00:00,26.38,26.44,26.36,26.44,150600.0,18.3661,18.4079,18.3522,18.4079,150600.0
2007-05-11 11:05:00,26.44,26.46,26.42,26.43,30000.0,18.4079,18.4218,18.394,18.4009,30000.0
2007-05-11 11:10:00,26.45,26.5,26.43,26.48,54600.0,18.4148,18.4497,18.4009,18.4357,54600.0
2007-05-11 11:15:00,26.49,26.49,26.36,26.38,48000.0,18.4427,18.4427,18.3522,18.3661,48000.0
2007-05-11 11:20:00,26.36,26.39,26.36,26.37,29000.0,18.3522,18.3731,18.3522,18.3591,29000.0
2007-05-11 11:25:00,26.38,26.38,26.29,26.29,21600.0,18.3661,18.3661,18.3035,18.3035,21600.0
2007-05-11 11:30:00,26.3,26.31,26.28,26.29,7400.0,18.3104,18.3174,18.2965,18.3035,7400.0
2007-05-11 11:35:00,26.3,26.3,26.18,26.19,32400.0,18.3104,18.3104,18.2269,18.2338,32400.0
2007-05-11 11:40:00,26.17,26.18,25.99,26.0,120400.0,18.2199,18.2269,18.0946,18.1015,120400.0
2007-05-11 11:45:00,25.99,26.03,25.93,25.94,55800.0,18.0946,18.1224,18.0528,18.0598,55800.0
2007-05-11 11:50:00,25.94,26.0,25.94,25.96,66000.0,18.0598,18.1015,18.0598,18.0737,66000.0
2007-05-11 11:55:00,25.97,26.02,25.97,26.0,140400.0,18.0807,18.1155,18.0807,18.1015,140400.0
2007-05-11 12:00:00,26.0,26.01,25.96,25.96,18200.0,18.1015,18.1085,18.0737,18.0737,18200.0
2007-05-11 12:05:00,25.96,26.0,25.95,25.99,47400.0,18.0737,18.1015,18.0667,18.0946,47400.0
2007-05-11 12:10:00,26.0,26.04,25.98,25.98,51400.0,18.1015,18.1294,18.0876,18.0876,51400.0
2007-05-11 12:15:00,25.99,26.01,25.99,25.99,11000.0,18.0946,18.1085,18.0946,18.0946,11000.0
2007-05-11 12:20:00,25.99,25.99,25.98,25.98,9000.0,18.0946,18.0946,18.0876,18.0876,9000.0
2007-05-11 12:25:00,25.98,25.98,25.96,25.97,10200.0,18.0876,18.0876,18.0737,18.0807,10200.0
2007-05-11 12:30:00,25.96,26.0,25.96,26.0,19600.0,18.0737,18.1015,18.0737,18.1015,19600.0
2007-05-11 12:35:00,25.99,26.0,25.99,25.99,32600.0,18.0946,18.1015,18.0946,18.0946,32600.0
2007-05-11 12:40:00,25.99,26.0,25.96,25.99,15800.0,18.0946,18.1015,18.0737,18.0946,15800.0
2007-05-11 12:45:00,26.0,26.0,25.9,25.93,45400.0,18.1015,18.1015,18.0319,18.0528,45400.0
2007-05-11 12:50:00,25.91,25.93,25.88,25.9,39000.0,18.0389,18.0528,18.018,18.0319,39000.0
2007-05-11 12:55:00,25.91,25.91,25.88,25.88,15400.0,18.0389,18.0389,18.018,18.018,15400.0
2007-05-11 13:00:00,25.89,25.92,25.89,25.92,22200.0,18.025,18.0459,18.025,18.0459,22200.0
2007-05-11 13:05:00,25.91,25.95,25.91,25.93,26400.0,18.0389,18.0667,18.0389,18.0528,26400.0
2007-05-11 13:10:00,25.93,25.95,25.91,25.93,31200.0,18.0528,18.0667,18.0389,18.0528,31200.0
2007-05-11 13:15:00,25.93,25.93,25.92,25.92,15000.0,18.0528,18.0528,18.0459,18.0459,15000.0
2007-05-11 13:20:00,25.92,25.94,25.91,25.92,28600.0,18.0459,18.0598,18.0389,18.0459,28600.0
2007-05-11 13:25:00,25.92,25.93,25.92,25.93,24200.0,18.0459,18.0528,18.0459,18.0528,24200.0
2007-05-11 13:30:00,25.93,25.93,25.88,25.9,34000.0,18.0528,18.0528,18.018,18.0319,34000.0
2007-05-11 13:35:00,25.89,25.93,25.89,25.92,26000.0,18.025,18.0528,18.025,18.0459,26000.0
2007-05-11 13:40:00,25.92,25.95,25.92,25.92,35400.0,18.0459,18.0667,18.0459,18.0459,35400.0
2007-05-11 13:45:00,25.93,25.93,25.89,25.9,36000.0,18.0528,18.0528,18.025,18.0319,36000.0
2007-05-11 13:50:00,25.9,25.94,25.9,25.93,26400.0,18.0319,18.0598,18.0319,18.0528,26400.0
2007-05-11 13:55:00,25.93,25.95,25.91,25.93,34200.0,18.0528,18.0667,18.0389,18.0528,34200.0
2007-05-11 14:00:00,25.94,25.97,25.93,25.96,15800.0,18.0598,18.0807,18.0528,18.0737,15800.0
2007-05-11 14:05:00,25.95,25.98,25.95,25.96,29600.0,18.0667,18.0876,18.0667,18.0737,29600.0
2007-05-11 14:10:00,25.95,25.96,25.93,25.93,9200.0,18.0667,18.0737,18.0528,18.0528,9200.0
2007-05-11 14:15:00,25.93,25.93,25.79,25.79,59400.0,18.0528,18.0528,17.9553,17.9553,59400.0
2007-05-11 14:20:00,25.79,25.79,25.73,25.79,72200.0,17.9553,17.9553,17.9136,17.9553,72200.0
2007-05-11 14:25:00,25.78,25.81,25.66,25.68,66000.0,17.9484,17.9693,17.8648,17.8788,66000.0
2007-05-11 14:30:00,25.68,25.81,25.68,25.75,52600.0,17.8788,17.9693,17.8788,17.9275,52600.0
2007-05-11 14:35:00,25.75,25.89,25.75,25.89,75000.0,17.9275,18.025,17.9275,18.025,75000.0
2007-05-11 14:40:00,25.88,25.99,25.8,25.84,74600.0,18.018,18.0946,17.9623,17.9902,74600.0
2007-05-11 14:45:00,25.86,25.93,25.86,25.93,40400.0,18.0041,18.0528,18.0041,18.0528,40400.0
2007-05-11 14:50:00,25.91,25.93,25.89,25.91,29000.0,18.0389,18.0528,18.025,18.0389,29000.0
2007-05-11 14:55:00,25.93,25.93,25.89,25.9,27800.0,18.0528,18.0528,18.025,18.0319,27800.0
2007-05-11 15:00:00,25.89,25.91,25.88,25.89,31000.0,18.025,18.0389,18.018,18.025,31000.0
2007-05-11 15:05:00,25.89,25.95,25.89,25.95,45000.0,18.025,18.0667,18.025,18.0667,45000.0
2007-05-11 15:10:00,25.95,25.96,25.91,25.96,55200.0,18.0667,18.0737,18.0389,18.0737,55200.0
2007-05-11 15:15:00,25.95,25.96,25.91,25.95,58200.0,18.0667,18.0737,18.0389,18.0667,58200.0
2007-05-11 15:20:00,25.96,25.99,25.92,25.97,61000.0,18.0737,18.0946,18.0459,18.0807,61000.0
2007-05-11 15:25:00,25.98,26.03,25.92,26.0,87600.0,18.0876,18.1224,18.0459,18.1015,87600.0
2007-05-11 15:30:00,26.0,26.1,26.0,26.09,102200.0,18.1015,18.1712,18.1015,18.1642,102200.0
2007-05-11 15:35:00,26.1,26.13,26.03,26.08,64200.0,18.1712,18.1921,18.1224,18.1572,64200.0
2007-05-11 15:40:00,26.08,26.14,26.07,26.14,52200.0,18.1572,18.199,18.1503,18.199,52200.0
2007-05-11 15:45:00,26.13,26.14,25.95,25.95,147400.0,18.1921,18.199,18.0667,18.0667,147400.0
2007-05-11 15:50:00,25.94,26.0,25.93,25.97,87000.0,18.0598,18.1015,18.0528,18.0807,87000.0
2007-05-11 15:55:00,25.96,25.97,25.89,25.9,105400.0,18.0737,18.0807,18.025,18.0319,105400.0
2007-05-14 09:30:00,25.83,25.83,25.58,25.75,59600.0,17.9832,17.9832,17.8091,17.9275,59600.0
2007-05-14 09:35:00,25.78,25.91,25.75,25.88,94000.0,17.9484,18.0389,17.9275,18.018,94000.0
2007-05-14 09:40:00,25.89,25.91,25.84,25.87,32600.0,18.025,18.0389,17.9902,18.011,32600.0
2007-05-14 09:45:00,25.86,25.98,25.86,25.93,32400.0,18.0041,18.0876,18.0041,18.0528,32400.0
2007-05-14 09:50:00,25.92,25.97,25.9,25.97,43000.0,18.0459,18.0807,18.0319,18.0807,43000.0
2007-05-14 09:55:00,25.96,25.98,25.95,25.97,54400.0,18.0737,18.0876,18.0667,18.0807,54400.0
2007-05-14 10:00:00,25.97,25.97,25.85,25.9,36400.0,18.0807,18.0807,17.9971,18.0319,36400.0
2007-05-14 10:05:00,25.91,25.91,25.86,25.9,57400.0,18.0389,18.0389,18.0041,18.0319,57400.0
2007-05-14 10:10:00,25.9,25.92,25.9,25.9,44600.0,18.0319,18.0459,18.0319,18.0319,44600.0
2007-05-14 10:15:00,25.89,25.93,25.89,25.91,12800.0,18.025,18.0528,18.025,18.0389,12800.0
2007-05-14 10:20:00,25.92,25.93,25.89,25.91,28000.0,18.0459,18.0528,18.025,18.0389,28000.0
2007-05-14 10:25:00,25.91,25.93,25.89,25.93,24200.0,18.0389,18.0528,18.025,18.0528,24200.0
2007-05-14 10:30:00,25.92,25.93,25.91,25.93,39600.0,18.0459,18.0528,18.0389,18.0528,39600.0
2007-05-14 10:35:00,25.93,25.95,25.9,25.93,36000.0,18.0528,18.0667,18.0319,18.0528,36000.0
2007-05-14 10:40:00,25.93,25.93,25.91,25.93,11200.0,18.0528,18.0528,18.0389,18.0528,11200.0
2007-05-14 10:45:00,25.94,25.96,25.94,25.95,15200.0,18.0598,18.0737,18.0598,18.0667,15200.0
2007-05-14 10:50:00,25.96,25.97,25.93,25.97,13800.0,18.0737,18.0807,18.0528,18.0807,13800.0
2007-05-14 10:55:00,25.96,25.97,25.93,25.95,13000.0,18.0737,18.0807,18.0528,18.0667,13000.0
2007-05-14 11:00:00,25.95,25.97,25.95,25.96,12200.0,18.0667,18.0807,18.0667,18.0737,12200.0
2007-05-14 11:05:00,25.96,25.97,25.91,25.91,26000.0,18.0737,18.0807,18.0389,18.0389,26000.0
2007-05-14 11:10:00,25.91,25.93,25.91,25.93,111200.0,18.0389,18.0528,18.0389,18.0528,111200.0
2007-05-14 11:15:00,25.93,25.96,25.92,25.96,16000.0,18.0528,18.0737,18.0459,18.0737,16000.0
2007-05-14 11:20:00,25.96,25.99,25.96,25.99,41600.0,18.0737,18.0946,18.0737,18.0946,41600.0
2007-05-14 11:25:00,25.99,26.02,25.96,25.97,28200.0,18.0946,18.1155,18.0737,18.0807,28200.0
2007-05-14 11:30:00,25.97,26.03,25.97,26.03,12400.0,18.0807,18.1224,18.0807,18.1224,12400.0
2007-05-14 11:35:00,26.03,26.03,26.02,26.03,14400.0,18.1224,18.1224,18.1155,18.1224,14400.0
2007-05-14 11:40:00,26.03,26.03,26.02,26.03,13200.0,18.1224,18.1224,18.1155,18.1224,13200.0
2007-05-14 11:45:00,26.02,26.03,26.02,26.03,7200.0,18.1155,18.1224,18.1155,18.1224,7200.0
2007-05-14 11:50:00,26.03,26.03,26.0,26.03,14000.0,18.1224,18.1224,18.1015,18.1224,14000.0
2007-05-14 11:55:00,26.03,26.06,26.0,26.0,13800.0,18.1224,18.1433,18.1015,18.1015,13800.0
2007-05-14 12:00:00,26.02,26.04,26.0,26.0,29400.0,18.1155,18.1294,18.1015,18.1015,29400.0
2007-05-14 12:05:00,26.0,26.0,25.88,25.89,37400.0,18.1015,18.1015,18.018,18.025,37400.0
2007-05-14 12:10:00,25.88,25.89,25.84,25.85,15200.0,18.018,18.025,17.9902,17.9971,15200.0
2007-05-14 12:15:00,25.86,25.9,25.78,25.78,26200.0,18.0041,18.0319,17.9484,17.9484,26200.0
2007-05-14 12:20:00,25.8,25.84,25.8,25.8,34000.0,17.9623,17.9902,17.9623,17.9623,34000.0
2007-05-14 12:25:00,25.8,25.85,25.8,25.83,13800.0,17.9623,17.9971,17.9623,17.9832,13800.0
2007-05-14 12:30:00,25.85,25.89,25.84,25.89,9800.0,17.9971,18.025,17.9902,18.025,9800.0
2007-05-14 12:35:00,25.9,25.91,25.88,25.88,10800.0,18.0319,18.0389,18.018,18.018,10800.0
2007-05-14 12:40:00,25.88,25.92,25.88,25.91,9400.0,18.018,18.0459,18.018,18.0389,9400.0
2007-05-14 12:45:00,25.91,25.92,25.9,25.9,8800.0,18.0389,18.0459,18.0319,18.0319,8800.0
2007-05-14 12:50:00,25.9,25.9,25.9,25.9,8800.0,18.0319,18.0319,18.0319,18.0319,8800.0
2007-05-14 12:55:00,25.9,25.9,25.89,25.9,8600.0,18.0319,18.0319,18.025,18.0319,8600.0
2007-05-14 13:00:00,25.9,25.91,25.89,25.9,92200.0,18.0319,18.0389,18.025,18.0319,92200.0
2007-05-14 13:05:00,25.9,25.9,25.9,25.9,6400.0,18.0319,18.0319,18.0319,18.0319,6400.0
2007-05-14 13:10:00,25.9,25.91,25.89,25.89,9800.0,18.0319,18.0389,18.025,18.025,9800.0
2007-05-14 13:15:00,25.89,25.89,25.84,25.84,11000.0,18.025,18.025,17.9902,17.9902,11000.0
2007-05-14 13:20:00,25.84,25.85,25.83,25.84,9200.0,17.9902,17.9971,17.9832,17.9902,9200.0
2007-05-14 13:25:00,25.85,25.89,25.85,25.88,3000.0,17.9971,18.025,17.9971,18.018,3000.0
2007-05-14 13:30:00,25.9,25.9,25.89,25.89,12000.0,18.0319,18.0319,18.025,18.025,12000.0
2007-05-14 13:35:00,25.88,25.9,25.86,25.86,7400.0,18.018,18.0319,18.0041,18.0041,7400.0
2007-05-14 13:40:00,25.86,25.87,25.85,25.85,8800.0,18.0041,18.011,17.9971,17.9971,8800.0
2007-05-14 13:45:00,25.85,25.85,25.76,25.76,24800.0,17.9971,17.9971,17.9345,17.9345,24800.0
2007-05-14 13:50:00,25.76,25.78,25.72,25.77,14800.0,17.9345,17.9484,17.9066,17.9414,14800.0
2007-05-14 13:55:00,25.78,25.78,25.75,25.75,8000.0,17.9484,17.9484,17.9275,17.9275,8000.0
2007-05-14 14:00:00,25.76,25.78,25.73,25.76,15200.0,17.9345,17.9484,17.9136,17.9345,15200.0
2007-05-14 14:05:00,25.76,25.82,25.71,25.81,18000.0,17.9345,17.9762,17.8996,17.9693,18000.0
2007-05-14 14:10:00,25.82,25.83,25.78,25.82,11200.0,17.9762,17.9832,17.9484,17.9762,11200.0
2007-05-14 14:15:00,25.82,25.83,25.76,25.77,24200.0,17.9762,17.9832,17.9345,17.9414,24200.0
2007-05-14 14:20:00,25.78,25.82,25.78,25.82,24200.0,17.9484,17.9762,17.9484,17.9762,24200.0
2007-05-14 14:25:00,25.82,25.83,25.79,25.81,22400.0,17.9762,17.9832,17.9553,17.9693,22400.0
2007-05-14 14:30:00,25.8,25.83,25.8,25.82,18000.0,17.9623,17.9832,17.9623,17.9762,18000.0
2007-05-14 14:35:00,25.82,25.82,25.75,25.78,13600.0,17.9762,17.9762,17.9275,17.9484,13600.0
2007-05-14 14:40:00,25.78,25.83,25.78,25.83,93600.0,17.9484,17.9832,17.9484,17.9832,93600.0
2007-05-14 14:45:00,25.83,25.85,25.82,25.83,15200.0,17.9832,17.9971,17.9762,17.9832,15200.0
2007-05-14 14:50:00,25.83,25.88,25.8,25.8,32400.0,17.9832,18.018,17.9623,17.9623,32400.0
2007-05-14 14:55:00,25.79,25.82,25.75,25.79,21800.0,17.9553,17.9762,17.9275,17.9553,21800.0
2007-05-14 15:00:00,25.79,25.85,25.77,25.85,24400.0,17.9553,17.9971,17.9414,17.9971,24400.0
2007-05-14 15:05:00,25.85,25.85,25.81,25.82,19400.0,17.9971,17.9971,17.9693,17.9762,19400.0
2007-05-14 15:10:00,25.82,25.83,25.8,25.8,16000.0,17.9762,17.9832,17.9623,17.9623,16000.0
2007-05-14 15:15:00,25.81,25.85,25.81,25.83,25000.0,17.9693,17.9971,17.9693,17.9832,25000.0
2007-05-14 15:20:00,25.82,25.85,25.82,25.83,16800.0,17.9762,17.9971,17.9762,17.9832,16800.0
2007-05-14 15:25:00,25.84,25.85,25.82,25.85,27600.0,17.9902,17.9971,17.9762,17.9971,27600.0
2007-05-14 15:30:00,25.85,25.85,25.81,25.84,44800.0,17.9971,17.9971,17.9693,17.9902,44800.0
2007-05-14 15:35:00,25.84,25.84,25.75,25.81,23200.0,17.9902,17.9902,17.9275,17.9693,23200.0
2007-05-14 15:40:00,25.81,25.83,25.8,25.8,25400.0,17.9693,17.9832,17.9623,17.9623,25400.0
2007-05-14 15:45:00,25.8,25.85,25.79,25.79,28200.0,17.9623,17.9971,17.9553,17.9553,28200.0
2007-05-14 15:50:00,25.8,25.8,25.74,25.75,44200.0,17.9623,17.9623,17.9205,17.9275,44200.0
2007-05-14 15:55:00,25.77,25.81,25.74,25.81,44200.0,17.9414,17.9693,17.9205,17.9693,44200.0
2007-05-15 09:30:00,25.81,26.0,25.73,26.0,32200.0,17.9693,18.1015,17.9136,18.1015,32200.0
2007-05-15 09:35:00,25.97,25.97,25.75,25.75,17800.0,18.0807,18.0807,17.9275,17.9275,17800.0
2007-05-15 09:40:00,25.77,25.88,25.77,25.86,8800.0,17.9414,18.018,17.9414,18.0041,8800.0
2007-05-15 09:45:00,25.84,25.85,25.77,25.78,21200.0,17.9902,17.9971,17.9414,17.9484,21200.0
2007-05-15 09:50:00,25.77,25.77,25.65,25.67,53000.0,17.9414,17.9414,17.8579,17.8718,53000.0
2007-05-15 09:55:00,25.66,25.67,25.61,25.61,14800.0,17.8648,17.8718,17.83,17.83,14800.0
2007-05-15 10:00:00,25.61,25.65,25.59,25.65,30000.0,17.83,17.8579,17.8161,17.8579,30000.0
2007-05-15 10:05:00,25.65,25.79,25.63,25.78,44200.0,17.8579,17.9553,17.844,17.9484,44200.0
2007-05-15 10:10:00,25.78,25.82,25.75,25.75,26600.0,17.9484,17.9762,17.9275,17.9275,26600.0
2007-05-15 10:15:00,25.75,25.79,25.71,25.72,32400.0,17.9275,17.9553,17.8996,17.9066,32400.0
2007-05-15 10:20:00,25.72,25.72,25.68,25.72,11400.0,17.9066,17.9066,17.8788,17.9066,11400.0
2007-05-15 10:25:00,25.72,25.73,25.7,25.7,11200.0,17.9066,17.9136,17.8927,17.8927,11200.0
2007-05-15 10:30:00,25.68,25.68,25.65,25.67,12400.0,17.8788,17.8788,17.8579,17.8718,12400.0
2007-05-15 10:35:00,25.67,25.72,25.67,25.7,16000.0,17.8718,17.9066,17.8718,17.8927,16000.0
2007-05-15 10:40:00,25.72,25.74,25.71,25.72,15200.0,17.9066,17.9205,17.8996,17.9066,15200.0
2007-05-15 10:45:00,25.71,25.75,25.71,25.75,6400.0,17.8996,17.9275,17.8996,17.9275,6400.0
2007-05-15 10:50:00,25.74,25.76,25.73,25.75,14000.0,17.9205,17.9345,17.9136,17.9275,14000.0
2007-05-15 10:55:00,25.76,25.76,25.69,25.69,19400.0,17.9345,17.9345,17.8857,17.8857,19400.0
2007-05-15 11:00:00,25.68,25.69,25.68,25.69,8000.0,17.8788,17.8857,17.8788,17.8857,8000.0
2007-05-15 11:05:00,25.69,25.71,25.65,25.67,20600.0,17.8857,17.8996,17.8579,17.8718,20600.0
2007-05-15 11:10:00,25.66,25.67,25.61,25.63,147800.0,17.8648,17.8718,17.83,17.844,147800.0
2007-05-15 11:15:00,25.63,25.66,25.63,25.65,18400.0,17.844,17.8648,17.844,17.8579,18400.0
2007-05-15 11:20:00,25.65,25.68,25.64,25.67,70600.0,17.8579,17.8788,17.8509,17.8718,70600.0
2007-05-15 11:25:00,25.68,25.7,25.65,25.68,18600.0,17.8788,17.8927,17.8579,17.8788,18600.0
2007-05-15 11:30:00,25.67,25.68,25.61,25.65,30000.0,17.8718,17.8788,17.83,17.8579,30000.0
2007-05-15 11:35:00,25.65,25.66,25.63,25.65,14200.0,17.8579,17.8648,17.844,17.8579,14200.0
2007-05-15 11:40:00,25.65,25.66,25.64,25.66,8000.0,17.8579,17.8648,17.8509,17.8648,8000.0
2007-05-15 11:45:00,25.65,25.66,25.64,25.64,13400.0,17.8579,17.8648,17.8509,17.8509,13400.0
2007-05-15 11:50:00,25.65,25.65,25.58,25.59,15000.0,17.8579,17.8579,17.8091,17.8161,15000.0
2007-05-15 11:55:00,25.6,25.62,25.58,25.58,32000.0,17.8231,17.837,17.8091,17.8091,32000.0
2007-05-15 12:00:00,25.6,25.6,25.58,25.6,2200.0,17.8231,17.8231,17.8091,17.8231,2200.0
2007-05-15 12:05:00,25.6,25.61,25.59,25.61,5200.0,17.8231,17.83,17.8161,17.83,5200.0
2007-05-15 12:10:00,25.61,25.65,25.61,25.65,11800.0,17.83,17.8579,17.83,17.8579,11800.0
2007-05-15 12:15:00,25.64,25.65,25.59,25.6,13400.0,17.8509,17.8579,17.8161,17.8231,13400.0
2007-05-15 12:20:00,25.61,25.61,25.56,25.58,5800.0,17.83,17.83,17.7952,17.8091,5800.0
2007-05-15 12:25:00,25.57,25.57,25.54,25.56,18200.0,17.8022,17.8022,17.7813,17.7952,18200.0
2007-05-15 12:30:00,25.57,25.58,25.52,25.55,17400.0,17.8022,17.8091,17.7674,17.7883,17400.0
2007-05-15 12:35:00,25.56,25.58,25.55,25.58,5400.0,17.7952,17.8091,17.7883,17.8091,5400.0
2007-05-15 12:40:00,25.59,25.6,25.59,25.6,10400.0,17.8161,17.8231,17.8161,17.8231,10400.0
2007-05-15 12:45:00,25.6,25.6,25.57,25.6,25000.0,17.8231,17.8231,17.8022,17.8231,25000.0
2007-05-15 12:50:00,25.6,25.6,25.54,25.54,12200.0,17.8231,17.8231,17.7813,17.7813,12200.0
2007-05-15 12:55:00,25.54,25.54,25.51,25.53,14000.0,17.7813,17.7813,17.7604,17.7743,14000.0
2007-05-15 13:00:00,25.52,25.52,25.49,25.49,17800.0,17.7674,17.7674,17.7465,17.7465,17800.0
2007-05-15 13:05:00,25.49,25.49,25.45,25.49,8200.0,17.7465,17.7465,17.7186,17.7465,8200.0
2007-05-15 13:10:00,25.49,25.5,25.45,25.47,29000.0,17.7465,17.7534,17.7186,17.7326,29000.0
2007-05-15 13:15:00,25.48,25.49,25.45,25.46,33800.0,17.7395,17.7465,17.7186,17.7256,33800.0
2007-05-15 13:20:00,25.47,25.48,25.47,25.47,7000.0,17.7326,17.7395,17.7326,17.7326,7000.0
2007-05-15 13:25:00,25.47,25.49,25.47,25.47,8400.0,17.7326,17.7465,17.7326,17.7326,8400.0
2007-05-15 13:30:00,25.48,25.5,25.46,25.5,43800.0,17.7395,17.7534,17.7256,17.7534,43800.0
2007-05-15 13:35:00,25.5,25.51,25.49,25.5,16800.0,17.7534,17.7604,17.7465,17.7534,16800.0
2007-05-15 13:40:00,25.5,25.51,25.47,25.48,8200.0,17.7534,17.7604,17.7326,17.7395,8200.0
2007-05-15 13:45:00,25.49,25.49,25.41,25.45,17000.0,17.7465,17.7465,17.6908,17.7186,17000.0
2007-05-15 13:50:00,25.43,25.47,25.43,25.46,42800.0,17.7047,17.7326,17.7047,17.7256,42800.0
2007-05-15 13:55:00,25.46,25.47,25.45,25.47,8400.0,17.7256,17.7326,17.7186,17.7326,8400.0
2007-05-15 14:00:00,25.46,25.47,25.45,25.46,6800.0,17.7256,17.7326,17.7186,17.7256,6800.0
2007-05-15 14:05:00,25.45,25.5,25.45,25.5,48600.0,17.7186,17.7534,17.7186,17.7534,48600.0
2007-05-15 14:10:00,25.5,25.5,25.49,25.5,13400.0,17.7534,17.7534,17.7465,17.7534,13400.0
2007-05-15 14:15:00,25.5,25.5,25.45,25.46,9200.0,17.7534,17.7534,17.7186,17.7256,9200.0
2007-05-15 14:20:00,25.47,25.5,25.46,25.48,20400.0,17.7326,17.7534,17.7256,17.7395,20400.0
2007-05-15 14:25:00,25.47,25.48,25.45,25.46,9400.0,17.7326,17.7395,17.7186,17.7256,9400.0
2007-05-15 14:30:00,25.45,25.48,25.45,25.47,16000.0,17.7186,17.7395,17.7186,17.7326,16000.0
2007-05-15 14:35:00,25.47,25.47,25.36,25.38,22600.0,17.7326,17.7326,17.656,17.6699,22600.0
2007-05-15 14:40:00,25.38,25.44,25.38,25.41,37400.0,17.6699,17.7117,17.6699,17.6908,37400.0
2007-05-15 14:45:00,25.4,25.4,25.36,25.38,33600.0,17.6838,17.6838,17.656,17.6699,33600.0
2007-05-15 14:50:00,25.38,25.45,25.37,25.37,41800.0,17.6699,17.7186,17.6629,17.6629,41800.0
2007-05-15 14:55:00,25.38,25.38,25.33,25.38,23600.0,17.6699,17.6699,17.6351,17.6699,23600.0
2007-05-15 15:00:00,25.38,25.38,25.35,25.36,10600.0,17.6699,17.6699,17.649,17.656,10600.0
2007-05-15 15:05:00,25.36,25.36,25.25,25.31,38600.0,17.656,17.656,17.5794,17.6212,38600.0
2007-05-15 15:10:00,25.29,25.36,25.29,25.36,27200.0,17.6072,17.656,17.6072,17.656,27200.0
2007-05-15 15:15:00,25.36,25.38,25.34,25.36,22400.0,17.656,17.6699,17.642,17.656,22400.0
2007-05-15 15:20:00,25.36,25.36,25.31,25.33,44200.0,17.656,17.656,17.6212,17.6351,44200.0
2007-05-15 15:25:00,25.32,25.35,25.31,25.34,23600.0,17.6281,17.649,17.6212,17.642,23600.0
2007-05-15 15:30:00,25.33,25.33,25.24,25.25,25800.0,17.6351,17.6351,17.5724,17.5794,25800.0
2007-05-15 15:35:00,25.25,25.25,25.19,25.2,67600.0,17.5794,17.5794,17.5376,17.5446,67600.0
2007-05-15 15:40:00,25.21,25.25,25.17,25.18,66200.0,17.5515,17.5794,17.5237,17.5307,66200.0
2007-05-15 15:45:00,25.18,25.18,25.09,25.11,147000.0,17.5307,17.5307,17.468,17.4819,147000.0
2007-05-15 15:50:00,25.11,25.14,25.07,25.1,70400.0,17.4819,17.5028,17.4541,17.475,70400.0
2007-05-15 15:55:00,25.1,25.11,25.01,25.08,130200.0,17.475,17.4819,17.4123,17.461,130200.0
2007-05-16 09:30:00,25.03,25.33,25.03,25.27,48000.0,17.4262,17.6351,17.4262,17.5933,48000.0
2007-05-16 09:35:00,25.3,25.43,25.25,25.43,38600.0,17.6142,17.7047,17.5794,17.7047,38600.0
2007-05-16 09:40:00,25.4,25.47,25.36,25.47,44800.0,17.6838,17.7326,17.656,17.7326,44800.0
2007-05-16 09:45:00,25.46,25.48,25.35,25.37,224200.0,17.7256,17.7395,17.649,17.6629,224200.0
2007-05-16 09:50:00,25.38,25.43,25.38,25.43,20800.0,17.6699,17.7047,17.6699,17.7047,20800.0
2007-05-16 09:55:00,25.4,25.45,25.4,25.42,26800.0,17.6838,17.7186,17.6838,17.6977,26800.0
2007-05-16 10:00:00,25.42,25.42,25.33,25.39,37000.0,17.6977,17.6977,17.6351,17.6769,37000.0
2007-05-16 10:05:00,25.39,25.45,25.38,25.42,27400.0,17.6769,17.7186,17.6699,17.6977,27400.0
2007-05-16 10:10:00,25.41,25.49,25.41,25.47,22800.0,17.6908,17.7465,17.6908,17.7326,22800.0
2007-05-16 10:15:00,25.46,25.49,25.46,25.49,28400.0,17.7256,17.7465,17.7256,17.7465,28400.0
2007-05-16 10:20:00,25.49,25.51,25.47,25.5,30000.0,17.7465,17.7604,17.7326,17.7534,30000.0
2007-05-16 10:25:00,25.5,25.55,25.5,25.52,53600.0,17.7534,17.7883,17.7534,17.7674,53600.0
2007-05-16 10:30:00,25.51,25.54,25.49,25.52,21800.0,17.7604,17.7813,17.7465,17.7674,21800.0
2007-05-16 10:35:00,25.5,25.54,25.49,25.5,26600.0,17.7534,17.7813,17.7465,17.7534,26600.0
2007-05-16 10:40:00,25.5,25.58,25.5,25.56,67400.0,17.7534,17.8091,17.7534,17.7952,67400.0
2007-05-16 10:45:00,25.56,25.56,25.51,25.51,24400.0,17.7952,17.7952,17.7604,17.7604,24400.0
2007-05-16 10:50:00,25.51,25.53,25.42,25.42,35200.0,17.7604,17.7743,17.6977,17.6977,35200.0
2007-05-16 10:55:00,25.42,25.49,25.42,25.47,29600.0,17.6977,17.7465,17.6977,17.7326,29600.0
2007-05-16 11:00:00,25.48,25.49,25.47,25.48,15000.0,17.7395,17.7465,17.7326,17.7395,15000.0
2007-05-16 11:05:00,25.48,25.49,25.43,25.45,27200.0,17.7395,17.7465,17.7047,17.7186,27200.0
2007-05-16 11:10:00,25.45,25.46,25.39,25.41,34000.0,17.7186,17.7256,17.6769,17.6908,34000.0
2007-05-16 11:15:00,25.41,25.43,25.39,25.42,10000.0,17.6908,17.7047,17.6769,17.6977,10000.0
2007-05-16 11:20:00,25.44,25.49,25.44,25.44,30400.0,17.7117,17.7465,17.7117,17.7117,30400.0
2007-05-16 11:25:00,25.44,25.47,25.44,25.45,8800.0,17.7117,17.7326,17.7117,17.7186,8800.0
2007-05-16 11:30:00,25.46,25.47,25.45,25.46,17600.0,17.7256,17.7326,17.7186,17.7256,17600.0
2007-05-16 11:35:00,25.45,25.49,25.44,25.44,9000.0,17.7186,17.7465,17.7117,17.7117,9000.0
2007-05-16 11:40:00,25.47,25.5,25.45,25.48,10000.0,17.7326,17.7534,17.7186,17.7395,10000.0
2007-05-16 11:45:00,25.49,25.52,25.46,25.48,41200.0,17.7465,17.7674,17.7256,17.7395,41200.0
2007-05-16 11:50:00,25.48,25.54,25.47,25.51,20200.0,17.7395,17.7813,17.7326,17.7604,20200.0
2007-05-16 11:55:00,25.54,25.55,25.5,25.52,20200.0,17.7813,17.7883,17.7534,17.7674,20200.0
2007-05-16 12:00:00,25.52,25.57,25.52,25.56,33800.0,17.7674,17.8022,17.7674,17.7952,33800.0
2007-05-16 12:05:00,25.57,25.59,25.52,25.56,40200.0,17.8022,17.8161,17.7674,17.7952,40200.0
2007-05-16 12:10:00,25.56,25.6,25.55,25.6,38200.0,17.7952,17.8231,17.7883,17.8231,38200.0
2007-05-16 12:15:00,25.6,25.66,25.59,25.62,21000.0,17.8231,17.8648,17.8161,17.837,21000.0
2007-05-16 12:20:00,25.63,25.63,25.59,25.6,19200.0,17.844,17.844,17.8161,17.8231,19200.0
2007-05-16 12:25:00,25.61,25.68,25.61,25.68,25600.0,17.83,17.8788,17.83,17.8788,25600.0
2007-05-16 12:30:00,25.68,25.7,25.68,25.7,24800.0,17.8788,17.8927,17.8788,17.8927,24800.0
2007-05-16 12:35:00,25.7,25.7,25.68,25.68,10800.0,17.8927,17.8927,17.8788,17.8788,10800.0
2007-05-16 12:40:00,25.68,25.68,25.63,25.65,9800.0,17.8788,17.8788,17.844,17.8579,9800.0
2007-05-16 12:45:00,25.65,25.69,25.65,25.68,15800.0,17.8579,17.8857,17.8579,17.8788,15800.0
2007-05-16 12:50:00,25.68,25.7,25.68,25.7,12400.0,17.8788,17.8927,17.8788,17.8927,12400.0
2007-05-16 12:55:00,25.7,25.74,25.67,25.74,16000.0,17.8927,17.9205,17.8718,17.9205,16000.0
2007-05-16 13:00:00,25.74,25.74,25.71,25.71,7400.0,17.9205,17.9205,17.8996,17.8996,7400.0
2007-05-16 13:05:00,25.71,25.72,25.68,25.68,8800.0,17.8996,17.9066,17.8788,17.8788,8800.0
2007-05-16 13:10:00,25.67,25.75,25.66,25.75,20000.0,17.8718,17.9275,17.8648,17.9275,20000.0
2007-05-16 13:15:00,25.74,25.76,25.73,25.73,14000.0,17.9205,17.9345,17.9136,17.9136,14000.0
2007-05-16 13:20:00,25.73,25.79,25.73,25.78,15600.0,17.9136,17.9553,17.9136,17.9484,15600.0
2007-05-16 13:25:00,25.78,25.79,25.74,25.75,9200.0,17.9484,17.9553,17.9205,17.9275,9200.0
2007-05-16 13:30:00,25.73,25.75,25.71,25.73,21400.0,17.9136,17.9275,17.8996,17.9136,21400.0
2007-05-16 13:35:00,25.72,25.78,25.72,25.75,8400.0,17.9066,17.9484,17.9066,17.9275,8400.0
2007-05-16 13:40:00,25.78,25.84,25.76,25.84,28200.0,17.9484,17.9902,17.9345,17.9902,28200.0
2007-05-16 13:45:00,25.83,25.9,25.83,25.83,54400.0,17.9832,18.0319,17.9832,17.9832,54400.0
2007-05-16 13:50:00,25.83,25.84,25.75,25.79,41200.0,17.9832,17.9902,17.9275,17.9553,41200.0
2007-05-16 13:55:00,25.79,25.79,25.74,25.77,30400.0,17.9553,17.9553,17.9205,17.9414,30400.0
2007-05-16 14:00:00,25.77,25.81,25.75,25.79,14600.0,17.9414,17.9693,17.9275,17.9553,14600.0
2007-05-16 14:05:00,25.78,25.83,25.78,25.82,22400.0,17.9484,17.9832,17.9484,17.9762,22400.0
2007-05-16 14:10:00,25.83,25.86,25.81,25.85,16800.0,17.9832,18.0041,17.9693,17.9971,16800.0
2007-05-16 14:15:00,25.85,25.85,25.77,25.81,28000.0,17.9971,17.9971,17.9414,17.9693,28000.0
2007-05-16 14:20:00,25.81,25.81,25.77,25.77,34000.0,17.9693,17.9693,17.9414,17.9414,34000.0
2007-05-16 14:25:00,25.76,25.76,25.74,25.74,14200.0,17.9345,17.9345,17.9205,17.9205,14200.0
2007-05-16 14:30:00,25.75,25.8,25.74,25.74,20800.0,17.9275,17.9623,17.9205,17.9205,20800.0
2007-05-16 14:35:00,25.74,25.75,25.73,25.74,27000.0,17.9205,17.9275,17.9136,17.9205,27000.0
2007-05-16 14:40:00,25.73,25.74,25.72,25.74,21200.0,17.9136,17.9205,17.9066,17.9205,21200.0
2007-05-16 14:45:00,25.74,25.78,25.72,25.72,17800.0,17.9205,17.9484,17.9066,17.9066,17800.0
2007-05-16 14:50:00,25.71,25.73,25.67,25.68,29200.0,17.8996,17.9136,17.8718,17.8788,29200.0
2007-05-16 14:55:00,25.67,25.68,25.66,25.66,10200.0,17.8718,17.8788,17.8648,17.8648,10200.0
2007-05-16 15:00:00,25.67,25.7,25.66,25.67,16800.0,17.8718,17.8927,17.8648,17.8718,16800.0
2007-05-16 15:05:00,25.67,25.75,25.67,25.74,18600.0,17.8718,17.9275,17.8718,17.9205,18600.0
2007-05-16 15:10:00,25.75,25.75,25.7,25.71,16400.0,17.9275,17.9275,17.8927,17.8996,16400.0
2007-05-16 15:15:00,25.71,25.75,25.7,25.73,23400.0,17.8996,17.9275,17.8927,17.9136,23400.0
2007-05-16 15:20:00,25.73,25.75,25.7,25.75,25600.0,17.9136,17.9275,17.8927,17.9275,25600.0
2007-05-16 15:25:00,25.75,25.75,25.7,25.74,24200.0,17.9275,17.9275,17.8927,17.9205,24200.0
2007-05-16 15:30:00,25.73,25.75,25.72,25.75,18000.0,17.9136,17.9275,17.9066,17.9275,18000.0
2007-05-16 15:35:00,25.75,25.78,25.73,25.74,23200.0,17.9275,17.9484,17.9136,17.9205,23200.0
2007-05-16 15:40:00,25.74,25.76,25.74,25.75,24000.0,17.9205,17.9345,17.9205,17.9275,24000.0
2007-05-16 15:45:00,25.75,25.8,25.75,25.79,49000.0,17.9275,17.9623,17.9275,17.9553,49000.0
2007-05-16 15:50:00,25.79,25.86,25.79,25.85,49600.0,17.9553,18.0041,17.9553,17.9971,49600.0
2007-05-16 15:55:00,25.86,25.92,25.83,25.92,87400.0,18.0041,18.0459,17.9832,18.0459,87400.0
2007-05-17 09:30:00,25.9,25.99,25.84,25.96,24200.0,18.0319,18.0946,17.9902,18.0737,24200.0
2007-05-17 09:35:00,25.93,26.07,25.93,26.06,18800.0,18.0528,18.1503,18.0528,18.1433,18800.0
2007-05-17 09:40:00,26.06,26.18,26.06,26.16,64000.0,18.1433,18.2269,18.1433,18.2129,64000.0
2007-05-17 09:45:00,26.15,26.24,26.14,26.22,110600.0,18.206,18.2686,18.199,18.2547,110600.0
2007-05-17 09:50:00,26.23,26.3,26.22,26.24,40600.0,18.2617,18.3104,18.2547,18.2686,40600.0
2007-05-17 09:55:00,26.24,26.31,26.23,26.3,39000.0,18.2686,18.3174,18.2617,18.3104,39000.0
2007-05-17 10:00:00,26.31,26.39,26.23,26.39,56800.0,18.3174,18.3731,18.2617,18.3731,56800.0
2007-05-17 10:05:00,26.38,26.49,26.38,26.46,71600.0,18.3661,18.4427,18.3661,18.4218,71600.0
2007-05-17 10:10:00,26.46,26.6,26.45,26.54,89800.0,18.4218,18.5193,18.4148,18.4775,89800.0
2007-05-17 10:15:00,26.52,26.55,26.48,26.48,48800.0,18.4636,18.4845,18.4357,18.4357,48800.0
2007-05-17 10:20:00,26.48,26.52,26.46,26.48,32400.0,18.4357,18.4636,18.4218,18.4357,32400.0
2007-05-17 10:25:00,26.48,26.56,26.39,26.53,54400.0,18.4357,18.4914,18.3731,18.4705,54400.0
2007-05-17 10:30:00,26.53,26.53,26.47,26.48,118400.0,18.4705,18.4705,18.4288,18.4357,118400.0
2007-05-17 10:35:00,26.48,26.48,26.39,26.42,34800.0,18.4357,18.4357,18.3731,18.394,34800.0
2007-05-17 10:40:00,26.43,26.46,26.38,26.38,16800.0,18.4009,18.4218,18.3661,18.3661,16800.0
2007-05-17 10:45:00,26.38,26.43,26.38,26.43,13000.0,18.3661,18.4009,18.3661,18.4009,13000.0
2007-05-17 10:50:00,26.43,26.48,26.42,26.45,11800.0,18.4009,18.4357,18.394,18.4148,11800.0
2007-05-17 10:55:00,26.45,26.48,26.43,26.48,9000.0,18.4148,18.4357,18.4009,18.4357,9000.0
2007-05-17 11:00:00,26.49,26.52,26.46,26.47,16000.0,18.4427,18.4636,18.4218,18.4288,16000.0
2007-05-17 11:05:00,26.48,26.49,26.45,26.46,13800.0,18.4357,18.4427,18.4148,18.4218,13800.0
2007-05-17 11:10:00,26.45,26.47,26.43,26.44,11000.0,18.4148,18.4288,18.4009,18.4079,11000.0
2007-05-17 11:15:00,26.43,26.43,26.4,26.4,8400.0,18.4009,18.4009,18.38,18.38,8400.0
2007-05-17 11:20:00,26.4,26.4,26.33,26.36,38600.0,18.38,18.38,18.3313,18.3522,38600.0
2007-05-17 11:25:00,26.35,26.38,26.32,26.32,31000.0,18.3452,18.3661,18.3243,18.3243,31000.0
2007-05-17 11:30:00,26.31,26.32,26.29,26.32,17400.0,18.3174,18.3243,18.3035,18.3243,17400.0
2007-05-17 11:35:00,26.3,26.36,26.29,26.35,11200.0,18.3104,18.3522,18.3035,18.3452,11200.0
2007-05-17 11:40:00,26.35,26.35,26.3,26.31,25600.0,18.3452,18.3452,18.3104,18.3174,25600.0
2007-05-17 11:45:00,26.29,26.35,26.29,26.32,28000.0,18.3035,18.3452,18.3035,18.3243,28000.0
2007-05-17 11:50:00,26.33,26.38,26.32,26.33,46800.0,18.3313,18.3661,18.3243,18.3313,46800.0
2007-05-17 11:55:00,26.32,26.35,26.29,26.34,13400.0,18.3243,18.3452,18.3035,18.3383,13400.0
2007-05-17 12:00:00,26.34,26.35,26.25,26.29,18800.0,18.3383,18.3452,18.2756,18.3035,18800.0
2007-05-17 12:05:00,26.28,26.33,26.28,26.3,16800.0,18.2965,18.3313,18.2965,18.3104,16800.0
2007-05-17 12:10:00,26.29,26.31,26.27,26.31,13200.0,18.3035,18.3174,18.2895,18.3174,13200.0
2007-05-17 12:15:00,26.29,26.29,26.25,26.26,13600.0,18.3035,18.3035,18.2756,18.2826,13600.0
2007-05-17 12:20:00,26.25,26.25,26.2,26.21,18800.0,18.2756,18.2756,18.2408,18.2478,18800.0
2007-05-17 12:25:00,26.21,26.25,26.21,26.21,9400.0,18.2478,18.2756,18.2478,18.2478,9400.0
2007-05-17 12:30:00,26.22,26.22,26.2,26.21,18200.0,18.2547,18.2547,18.2408,18.2478,18200.0
2007-05-17 12:35:00,26.21,26.21,26.18,26.21,11600.0,18.2478,18.2478,18.2269,18.2478,11600.0
2007-05-17 12:40:00,26.21,26.21,26.17,26.17,8600.0,18.2478,18.2478,18.2199,18.2199,8600.0
2007-05-17 12:45:00,26.17,26.17,26.16,26.17,3600.0,18.2199,18.2199,18.2129,18.2199,3600.0
2007-05-17 12:50:00,26.17,26.19,26.16,26.18,12800.0,18.2199,18.2338,18.2129,18.2269,12800.0
2007-05-17 12:55:00,26.18,26.24,26.18,26.2,12000.0,18.2269,18.2686,18.2269,18.2408,12000.0
2007-05-17 13:00:00,26.19,26.2,26.16,26.17,8600.0,18.2338,18.2408,18.2129,18.2199,8600.0
2007-05-17 13:05:00,26.18,26.18,26.15,26.15,6200.0,18.2269,18.2269,18.206,18.206,6200.0
2007-05-17 13:10:00,26.16,26.16,26.11,26.11,14600.0,18.2129,18.2129,18.1781,18.1781,14600.0
2007-05-17 13:15:00,26.11,26.17,26.11,26.17,16600.0,18.1781,18.2199,18.1781,18.2199,16600.0
2007-05-17 13:20:00,26.17,26.17,26.15,26.17,7600.0,18.2199,18.2199,18.206,18.2199,7600.0
2007-05-17 13:25:00,26.18,26.23,26.18,26.22,14400.0,18.2269,18.2617,18.2269,18.2547,14400.0
2007-05-17 13:30:00,26.22,26.27,26.21,26.26,11800.0,18.2547,18.2895,18.2478,18.2826,11800.0
2007-05-17 13:35:00,26.27,26.29,26.25,26.25,7800.0,18.2895,18.3035,18.2756,18.2756,7800.0
2007-05-17 13:40:00,26.27,26.27,26.25,26.25,4400.0,18.2895,18.2895,18.2756,18.2756,4400.0
2007-05-17 13:45:00,26.25,26.27,26.25,26.26,6600.0,18.2756,18.2895,18.2756,18.2826,6600.0
2007-05-17 13:50:00,26.25,26.26,26.21,26.22,11000.0,18.2756,18.2826,18.2478,18.2547,11000.0
2007-05-17 13:55:00,26.21,26.21,26.16,26.16,6800.0,18.2478,18.2478,18.2129,18.2129,6800.0
2007-05-17 14:00:00,26.16,26.22,26.15,26.18,13000.0,18.2129,18.2547,18.206,18.2269,13000.0
2007-05-17 14:05:00,26.19,26.22,26.18,26.19,22400.0,18.2338,18.2547,18.2269,18.2338,22400.0
2007-05-17 14:10:00,26.21,26.21,26.18,26.19,10400.0,18.2478,18.2478,18.2269,18.2338,10400.0
2007-05-17 14:15:00,26.18,26.22,26.18,26.21,10600.0,18.2269,18.2547,18.2269,18.2478,10600.0
2007-05-17 14:20:00,26.21,26.22,26.18,26.18,15600.0,18.2478,18.2547,18.2269,18.2269,15600.0
2007-05-17 14:25:00,26.18,26.18,26.15,26.18,16400.0,18.2269,18.2269,18.206,18.2269,16400.0
2007-05-17 14:30:00,26.18,26.18,26.14,26.15,21000.0,18.2269,18.2269,18.199,18.206,21000.0
2007-05-17 14:35:00,26.15,26.15,26.11,26.14,17400.0,18.206,18.206,18.1781,18.199,17400.0
2007-05-17 14:40:00,26.13,26.14,26.13,26.13,5600.0,18.1921,18.199,18.1921,18.1921,5600.0
2007-05-17 14:45:00,26.13,26.15,26.12,26.14,10800.0,18.1921,18.206,18.1851,18.199,10800.0
2007-05-17 14:50:00,26.14,26.18,26.14,26.18,14200.0,18.199,18.2269,18.199,18.2269,14200.0
2007-05-17 14:55:00,26.18,26.29,26.18,26.28,34600.0,18.2269,18.3035,18.2269,18.2965,34600.0
2007-05-17 15:00:00,26.28,26.36,26.27,26.36,50800.0,18.2965,18.3522,18.2895,18.3522,50800.0
2007-05-17 15:05:00,26.34,26.35,26.31,26.31,23200.0,18.3383,18.3452,18.3174,18.3174,23200.0
2007-05-17 15:10:00,26.3,26.3,26.27,26.28,22800.0,18.3104,18.3104,18.2895,18.2965,22800.0
2007-05-17 15:15:00,26.28,26.34,26.28,26.32,33400.0,18.2965,18.3383,18.2965,18.3243,33400.0
2007-05-17 15:20:00,26.31,26.32,26.27,26.27,20600.0,18.3174,18.3243,18.2895,18.2895,20600.0
2007-05-17 15:25:00,26.28,26.3,26.24,26.24,22200.0,18.2965,18.3104,18.2686,18.2686,22200.0
2007-05-17 15:30:00,26.24,26.24,26.19,26.2,47400.0,18.2686,18.2686,18.2338,18.2408,47400.0
2007-05-17 15:35:00,26.19,26.21,26.18,26.2,49600.0,18.2338,18.2478,18.2269,18.2408,49600.0
2007-05-17 15:40:00,26.2,26.24,26.17,26.17,55200.0,18.2408,18.2686,18.2199,18.2199,55200.0
2007-05-17 15:45:00,26.17,26.21,26.17,26.2,55000.0,18.2199,18.2478,18.2199,18.2408,55000.0
2007-05-17 15:50:00,26.19,26.23,26.19,26.19,69600.0,18.2338,18.2617,18.2338,18.2338,69600.0
2007-05-17 15:55:00,26.2,26.21,26.13,26.14,112800.0,18.2408,18.2478,18.1921,18.199,112800.0
2007-05-18 09:30:00,26.4,26.4,26.33,26.4,30200.0,18.38,18.38,18.3313,18.38,30200.0
2007-05-18 09:35:00,26.4,26.56,26.38,26.52,23000.0,18.38,18.4914,18.3661,18.4636,23000.0
2007-05-18 09:40:00,26.52,26.52,26.47,26.47,37200.0,18.4636,18.4636,18.4288,18.4288,37200.0
2007-05-18 09:45:00,26.48,26.49,26.43,26.48,26400.0,18.4357,18.4427,18.4009,18.4357,26400.0
2007-05-18 09:50:00,26.48,26.49,26.45,26.48,38400.0,18.4357,18.4427,18.4148,18.4357,38400.0
2007-05-18 09:55:00,26.48,26.52,26.48,26.52,17400.0,18.4357,18.4636,18.4357,18.4636,17400.0
2007-05-18 10:00:00,26.52,26.6,26.52,26.53,28600.0,18.4636,18.5193,18.4636,18.4705,28600.0
2007-05-18 10:05:00,26.53,26.64,26.53,26.62,23800.0,18.4705,18.5471,18.4705,18.5332,23800.0
2007-05-18 10:10:00,26.62,26.82,26.62,26.82,59600.0,18.5332,18.6724,18.5332,18.6724,59600.0
2007-05-18 10:15:00,26.82,26.89,26.79,26.89,61000.0,18.6724,18.7212,18.6516,18.7212,61000.0
2007-05-18 10:20:00,26.89,26.99,26.89,26.92,66600.0,18.7212,18.7908,18.7212,18.7421,66600.0
2007-05-18 10:25:00,26.93,27.04,26.93,26.99,34200.0,18.749,18.8256,18.749,18.7908,34200.0
2007-05-18 10:30:00,27.0,27.0,26.8,26.83,63600.0,18.7978,18.7978,18.6585,18.6794,63600.0
2007-05-18 10:35:00,26.83,26.87,26.78,26.78,25800.0,18.6794,18.7073,18.6446,18.6446,25800.0
2007-05-18 10:40:00,26.77,26.78,26.69,26.75,38200.0,18.6376,18.6446,18.5819,18.6237,38200.0
2007-05-18 10:45:00,26.78,26.78,26.75,26.76,15200.0,18.6446,18.6446,18.6237,18.6307,15200.0
2007-05-18 10:50:00,26.77,26.78,26.75,26.78,37800.0,18.6376,18.6446,18.6237,18.6446,37800.0
2007-05-18 10:55:00,26.77,26.87,26.77,26.86,33000.0,18.6376,18.7073,18.6376,18.7003,33000.0
2007-05-18 11:00:00,26.87,26.89,26.83,26.85,22800.0,18.7073,18.7212,18.6794,18.6933,22800.0
2007-05-18 11:05:00,26.85,26.86,26.79,26.84,38800.0,18.6933,18.7003,18.6516,18.6864,38800.0
2007-05-18 11:10:00,26.84,26.84,26.72,26.72,13600.0,18.6864,18.6864,18.6028,18.6028,13600.0
2007-05-18 11:15:00,26.74,26.74,26.65,26.69,12000.0,18.6167,18.6167,18.5541,18.5819,12000.0
2007-05-18 11:20:00,26.67,26.67,26.59,26.63,13200.0,18.568,18.568,18.5123,18.5402,13200.0
2007-05-18 11:25:00,26.63,26.66,26.61,26.65,27800.0,18.5402,18.5611,18.5262,18.5541,27800.0
2007-05-18 11:30:00,26.65,26.66,26.61,26.63,24800.0,18.5541,18.5611,18.5262,18.5402,24800.0
2007-05-18 11:35:00,26.64,26.66,26.61,26.63,27400.0,18.5471,18.5611,18.5262,18.5402,27400.0
2007-05-18 11:40:00,26.66,26.66,26.62,26.63,2800.0,18.5611,18.5611,18.5332,18.5402,2800.0
2007-05-18 11:45:00,26.64,26.7,26.64,26.64,79200.0,18.5471,18.5889,18.5471,18.5471,79200.0
2007-05-18 11:50:00,26.65,26.65,26.62,26.62,7000.0,18.5541,18.5541,18.5332,18.5332,7000.0
2007-05-18 11:55:00,26.61,26.64,26.6,26.6,7200.0,18.5262,18.5471,18.5193,18.5193,7200.0
2007-05-18 12:00:00,26.61,26.61,26.59,26.6,7200.0,18.5262,18.5262,18.5123,18.5193,7200.0
2007-05-18 12:05:00,26.6,26.63,26.59,26.63,22000.0,18.5193,18.5402,18.5123,18.5402,22000.0
2007-05-18 12:10:00,26.63,26.67,26.62,26.67,9200.0,18.5402,18.568,18.5332,18.568,9200.0
2007-05-18 12:15:00,26.67,26.69,26.67,26.69,7600.0,18.568,18.5819,18.568,18.5819,7600.0
2007-05-18 12:20:00,26.69,26.72,26.69,26.7,6800.0,18.5819,18.6028,18.5819,18.5889,6800.0
2007-05-18 12:25:00,26.71,26.73,26.71,26.73,9800.0,18.5959,18.6098,18.5959,18.6098,9800.0
2007-05-18 12:30:00,26.73,26.75,26.72,26.72,12600.0,18.6098,18.6237,18.6028,18.6028,12600.0
2007-05-18 12:35:00,26.72,26.73,26.71,26.71,14400.0,18.6028,18.6098,18.5959,18.5959,14400.0
2007-05-18 12:40:00,26.71,26.78,26.71,26.78,12400.0,18.5959,18.6446,18.5959,18.6446,12400.0
2007-05-18 12:45:00,26.79,26.81,26.79,26.81,7200.0,18.6516,18.6655,18.6516,18.6655,7200.0
2007-05-18 12:50:00,26.82,26.84,26.75,26.76,16400.0,18.6724,18.6864,18.6237,18.6307,16400.0
2007-05-18 12:55:00,26.76,26.8,26.76,26.8,5600.0,18.6307,18.6585,18.6307,18.6585,5600.0
2007-05-18 13:00:00,26.81,26.81,26.75,26.75,4600.0,18.6655,18.6655,18.6237,18.6237,4600.0
2007-05-18 13:05:00,26.75,26.75,26.73,26.73,11400.0,18.6237,18.6237,18.6098,18.6098,11400.0
2007-05-18 13:10:00,26.72,26.73,26.68,26.68,8200.0,18.6028,18.6098,18.575,18.575,8200.0
2007-05-18 13:15:00,26.68,26.68,26.63,26.63,19200.0,18.575,18.575,18.5402,18.5402,19200.0
2007-05-18 13:20:00,26.63,26.66,26.63,26.65,11400.0,18.5402,18.5611,18.5402,18.5541,11400.0
2007-05-18 13:25:00,26.64,26.64,26.63,26.64,11800.0,18.5471,18.5471,18.5402,18.5471,11800.0
2007-05-18 13:30:00,26.64,26.66,26.64,26.66,4800.0,18.5471,18.5611,18.5471,18.5611,4800.0
2007-05-18 13:35:00,26.66,26.66,26.61,26.61,9200.0,18.5611,18.5611,18.5262,18.5262,9200.0
2007-05-18 13:40:00,26.63,26.66,26.61,26.65,7800.0,18.5402,18.5611,18.5262,18.5541,7800.0
2007-05-18 13:45:00,26.66,26.68,26.65,26.68,7200.0,18.5611,18.575,18.5541,18.575,7200.0
2007-05-18 13:50:00,26.68,26.72,26.68,26.72,10000.0,18.575,18.6028,18.575,18.6028,10000.0
2007-05-18 13:55:00,26.73,26.75,26.73,26.74,2400.0,18.6098,18.6237,18.6098,18.6167,2400.0
2007-05-18 14:00:00,26.74,26.76,26.74,26.75,8200.0,18.6167,18.6307,18.6167,18.6237,8200.0
2007-05-18 14:05:00,26.74,26.75,26.73,26.75,8600.0,18.6167,18.6237,18.6098,18.6237,8600.0
2007-05-18 14:10:00,26.75,26.77,26.75,26.75,3400.0,18.6237,18.6376,18.6237,18.6237,3400.0
2007-05-18 14:15:00,26.74,26.75,26.7,26.75,11800.0,18.6167,18.6237,18.5889,18.6237,11800.0
2007-05-18 14:20:00,26.75,26.77,26.75,26.76,11800.0,18.6237,18.6376,18.6237,18.6307,11800.0
2007-05-18 14:25:00,26.75,26.77,26.72,26.73,7800.0,18.6237,18.6376,18.6028,18.6098,7800.0
2007-05-18 14:30:00,26.72,26.73,26.7,26.7,11000.0,18.6028,18.6098,18.5889,18.5889,11000.0
2007-05-18 14:35:00,26.7,26.7,26.65,26.66,12600.0,18.5889,18.5889,18.5541,18.5611,12600.0
2007-05-18 14:40:00,26.66,26.67,26.62,26.63,11800.0,18.5611,18.568,18.5332,18.5402,11800.0
2007-05-18 14:45:00,26.63,26.68,26.61,26.68,26600.0,18.5402,18.575,18.5262,18.575,26600.0
2007-05-18 14:50:00,26.68,26.68,26.65,26.67,8600.0,18.575,18.575,18.5541,18.568,8600.0
2007-05-18 14:55:00,26.67,26.7,26.67,26.7,10200.0,18.568,18.5889,18.568,18.5889,10200.0
2007-05-18 15:00:00,26.7,26.73,26.7,26.71,12000.0,18.5889,18.6098,18.5889,18.5959,12000.0
2007-05-18 15:05:00,26.71,26.71,26.67,26.67,6800.0,18.5959,18.5959,18.568,18.568,6800.0
2007-05-18 15:10:00,26.67,26.71,26.67,26.67,22400.0,18.568,18.5959,18.568,18.568,22400.0
2007-05-18 15:15:00,26.67,26.68,26.65,26.67,18000.0,18.568,18.575,18.5541,18.568,18000.0
2007-05-18 15:20:00,26.68,26.74,26.68,26.68,18400.0,18.575,18.6167,18.575,18.575,18400.0
2007-05-18 15:25:00,26.68,26.7,26.68,26.68,10600.0,18.575,18.5889,18.575,18.575,10600.0
2007-05-18 15:30:00,26.68,26.75,26.67,26.74,21200.0,18.575,18.6237,18.568,18.6167,21200.0
2007-05-18 15:35:00,26.74,26.77,26.7,26.77,15200.0,18.6167,18.6376,18.5889,18.6376,15200.0
2007-05-18 15:40:00,26.75,26.81,26.75,26.78,40000.0,18.6237,18.6655,18.6237,18.6446,40000.0
2007-05-18 15:45:00,26.79,26.82,26.77,26.81,65600.0,18.6516,18.6724,18.6376,18.6655,65600.0
2007-05-18 15:50:00,26.81,26.83,26.73,26.73,33200.0,18.6655,18.6794,18.6098,18.6098,33200.0
2007-05-18 15:55:00,26.72,26.78,26.72,26.75,28800.0,18.6028,18.6446,18.6028,18.6237,28800.0
2007-05-21 09:30:00,26.84,26.87,26.79,26.79,32000.0,18.6864,18.7073,18.6516,18.6516,32000.0
2007-05-21 09:35:00,26.8,26.86,26.8,26.81,14000.0,18.6585,18.7003,18.6585,18.6655,14000.0
2007-05-21 09:40:00,26.82,26.88,26.8,26.88,15600.0,18.6724,18.7142,18.6585,18.7142,15600.0
2007-05-21 09:45:00,26.88,26.99,26.88,26.91,31600.0,18.7142,18.7908,18.7142,18.7351,31600.0
2007-05-21 09:50:00,26.91,26.92,26.83,26.86,34600.0,18.7351,18.7421,18.6794,18.7003,34600.0
2007-05-21 09:55:00,26.85,26.9,26.84,26.89,14600.0,18.6933,18.7281,18.6864,18.7212,14600.0
2007-05-21 10:00:00,26.86,26.97,26.86,26.97,14200.0,18.7003,18.7769,18.7003,18.7769,14200.0
2007-05-21 10:05:00,26.97,27.04,26.93,27.04,25200.0,18.7769,18.8256,18.749,18.8256,25200.0
2007-05-21 10:10:00,27.05,27.12,27.03,27.12,35800.0,18.8326,18.8813,18.8186,18.8813,35800.0
2007-05-21 10:15:00,27.1,27.13,27.07,27.1,22600.0,18.8674,18.8883,18.8465,18.8674,22600.0
2007-05-21 10:20:00,27.11,27.23,27.09,27.22,50400.0,18.8743,18.9579,18.8604,18.9509,50400.0
2007-05-21 10:25:00,27.22,27.3,27.21,27.22,87200.0,18.9509,19.0066,18.944,18.9509,87200.0
2007-05-21 10:30:00,27.24,27.27,27.22,27.25,22000.0,18.9649,18.9857,18.9509,18.9718,22000.0
2007-05-21 10:35:00,27.25,27.26,27.24,27.24,15000.0,18.9718,18.9788,18.9649,18.9649,15000.0
2007-05-21 10:40:00,27.24,27.25,27.17,27.22,31800.0,18.9649,18.9718,18.9161,18.9509,31800.0
2007-05-21 10:45:00,27.23,27.25,27.21,27.23,21000.0,18.9579,18.9718,18.944,18.9579,21000.0
2007-05-21 10:50:00,27.22,27.4,27.22,27.4,79000.0,18.9509,19.0762,18.9509,19.0762,79000.0
2007-05-21 10:55:00,27.39,27.4,27.33,27.33,32000.0,19.0693,19.0762,19.0275,19.0275,32000.0
2007-05-21 11:00:00,27.33,27.34,27.25,27.3,37600.0,19.0275,19.0345,18.9718,19.0066,37600.0
2007-05-21 11:05:00,27.31,27.35,27.25,27.28,23400.0,19.0136,19.0414,18.9718,18.9927,23400.0
2007-05-21 11:10:00,27.25,27.29,27.23,27.23,25600.0,18.9718,18.9997,18.9579,18.9579,25600.0
2007-05-21 11:15:00,27.24,27.43,27.23,27.41,49800.0,18.9649,19.0971,18.9579,19.0832,49800.0
2007-05-21 11:20:00,27.42,27.47,27.38,27.4,122600.0,19.0902,19.125,19.0623,19.0762,122600.0
2007-05-21 11:25:00,27.39,27.39,27.25,27.25,43800.0,19.0693,19.0693,18.9718,18.9718,43800.0
2007-05-21 11:30:00,27.26,27.35,27.25,27.33,16000.0,18.9788,19.0414,18.9718,19.0275,16000.0
2007-05-21 11:35:00,27.34,27.37,27.3,27.3,13200.0,19.0345,19.0554,19.0066,19.0066,13200.0
2007-05-21 11:40:00,27.3,27.35,27.3,27.32,74200.0,19.0066,19.0414,19.0066,19.0206,74200.0
2007-05-21 11:45:00,27.32,27.36,27.31,27.36,44200.0,19.0206,19.0484,19.0136,19.0484,44200.0
2007-05-21 11:50:00,27.36,27.39,27.35,27.39,13600.0,19.0484,19.0693,19.0414,19.0693,13600.0
2007-05-21 11:55:00,27.42,27.46,27.41,27.43,20000.0,19.0902,19.118,19.0832,19.0971,20000.0
2007-05-21 12:00:00,27.43,27.43,27.34,27.4,22600.0,19.0971,19.0971,19.0345,19.0762,22600.0
2007-05-21 12:05:00,27.36,27.43,27.36,27.43,30400.0,19.0484,19.0971,19.0484,19.0971,30400.0
2007-05-21 12:10:00,27.43,27.46,27.43,27.43,14000.0,19.0971,19.118,19.0971,19.0971,14000.0
2007-05-21 12:15:00,27.43,27.45,27.4,27.43,15800.0,19.0971,19.1111,19.0762,19.0971,15800.0
2007-05-21 12:20:00,27.43,27.46,27.42,27.43,11400.0,19.0971,19.118,19.0902,19.0971,11400.0
2007-05-21 12:25:00,27.43,27.48,27.43,27.48,20400.0,19.0971,19.1319,19.0971,19.1319,20400.0
2007-05-21 12:30:00,27.48,27.48,27.45,27.46,9000.0,19.1319,19.1319,19.1111,19.118,9000.0
2007-05-21 12:35:00,27.46,27.52,27.46,27.48,54800.0,19.118,19.1598,19.118,19.1319,54800.0
2007-05-21 12:40:00,27.48,27.56,27.48,27.51,38200.0,19.1319,19.1876,19.1319,19.1528,38200.0
2007-05-21 12:45:00,27.5,27.53,27.5,27.5,20600.0,19.1459,19.1668,19.1459,19.1459,20600.0
2007-05-21 12:50:00,27.51,27.54,27.5,27.5,16800.0,19.1528,19.1737,19.1459,19.1459,16800.0
2007-05-21 12:55:00,27.5,27.53,27.5,27.52,8200.0,19.1459,19.1668,19.1459,19.1598,8200.0
2007-05-21 13:00:00,27.52,27.53,27.5,27.5,12600.0,19.1598,19.1668,19.1459,19.1459,12600.0
2007-05-21 13:05:00,27.5,27.5,27.47,27.48,16400.0,19.1459,19.1459,19.125,19.1319,16400.0
2007-05-21 13:10:00,27.48,27.53,27.47,27.51,27800.0,19.1319,19.1668,19.125,19.1528,27800.0
2007-05-21 13:15:00,27.52,27.54,27.51,27.52,8800.0,19.1598,19.1737,19.1528,19.1598,8800.0
2007-05-21 13:20:00,27.52,27.54,27.49,27.5,30200.0,19.1598,19.1737,19.1389,19.1459,30200.0
2007-05-21 13:25:00,27.52,27.59,27.5,27.57,53600.0,19.1598,19.2085,19.1459,19.1946,53600.0
2007-05-21 13:30:00,27.56,27.59,27.52,27.53,68600.0,19.1876,19.2085,19.1598,19.1668,68600.0
2007-05-21 13:35:00,27.54,27.6,27.49,27.59,164000.0,19.1737,19.2155,19.1389,19.2085,164000.0
2007-05-21 13:40:00,27.58,27.6,27.54,27.57,45600.0,19.2016,19.2155,19.1737,19.1946,45600.0
2007-05-21 13:45:00,27.58,27.6,27.53,27.55,43800.0,19.2016,19.2155,19.1668,19.1807,43800.0
2007-05-21 13:50:00,27.55,27.55,27.43,27.44,37200.0,19.1807,19.1807,19.0971,19.1041,37200.0
2007-05-21 13:55:00,27.44,27.46,27.39,27.39,11400.0,19.1041,19.118,19.0693,19.0693,11400.0
2007-05-21 14:00:00,27.39,27.41,27.36,27.37,13400.0,19.0693,19.0832,19.0484,19.0554,13400.0
2007-05-21 14:05:00,27.37,27.37,27.3,27.34,29800.0,19.0554,19.0554,19.0066,19.0345,29800.0
2007-05-21 14:10:00,27.34,27.41,27.34,27.35,22000.0,19.0345,19.0832,19.0345,19.0414,22000.0
2007-05-21 14:15:00,27.35,27.4,27.33,27.38,26000.0,19.0414,19.0762,19.0275,19.0623,26000.0
2007-05-21 14:20:00,27.38,27.4,27.33,27.34,24200.0,19.0623,19.0762,19.0275,19.0345,24200.0
2007-05-21 14:25:00,27.34,27.4,27.33,27.34,56400.0,19.0345,19.0762,19.0275,19.0345,56400.0
2007-05-21 14:30:00,27.35,27.37,27.35,27.35,17600.0,19.0414,19.0554,19.0414,19.0414,17600.0
2007-05-21 14:35:00,27.36,27.41,27.35,27.37,33000.0,19.0484,19.0832,19.0414,19.0554,33000.0
2007-05-21 14:40:00,27.36,27.39,27.36,27.37,13600.0,19.0484,19.0693,19.0484,19.0554,13600.0
2007-05-21 14:45:00,27.38,27.41,27.37,27.4,38800.0,19.0623,19.0832,19.0554,19.0762,38800.0
2007-05-21 14:50:00,27.39,27.41,27.38,27.4,27600.0,19.0693,19.0832,19.0623,19.0762,27600.0
2007-05-21 14:55:00,27.39,27.4,27.36,27.38,48200.0,19.0693,19.0762,19.0484,19.0623,48200.0
2007-05-21 15:00:00,27.38,27.4,27.36,27.4,39400.0,19.0623,19.0762,19.0484,19.0762,39400.0
2007-05-21 15:05:00,27.38,27.44,27.37,27.39,44400.0,19.0623,19.1041,19.0554,19.0693,44400.0
2007-05-21 15:10:00,27.39,27.46,27.38,27.45,39800.0,19.0693,19.118,19.0623,19.1111,39800.0
2007-05-21 15:15:00,27.46,27.46,27.37,27.4,31400.0,19.118,19.118,19.0554,19.0762,31400.0
2007-05-21 15:20:00,27.4,27.4,27.36,27.37,83200.0,19.0762,19.0762,19.0484,19.0554,83200.0
2007-05-21 15:25:00,27.36,27.41,27.32,27.34,29600.0,19.0484,19.0832,19.0206,19.0345,29600.0
2007-05-21 15:30:00,27.35,27.36,27.31,27.34,49600.0,19.0414,19.0484,19.0136,19.0345,49600.0
2007-05-21 15:35:00,27.34,27.36,27.31,27.35,38400.0,19.0345,19.0484,19.0136,19.0414,38400.0
2007-05-21 15:40:00,27.35,27.38,27.33,27.35,52800.0,19.0414,19.0623,19.0275,19.0414,52800.0
2007-05-21 15:45:00,27.35,27.36,27.32,27.33,54400.0,19.0414,19.0484,19.0206,19.0275,54400.0
2007-05-21 15:50:00,27.33,27.34,27.23,27.24,56000.0,19.0275,19.0345,18.9579,18.9649,56000.0
2007-05-21 15:55:00,27.26,27.31,27.25,27.29,43800.0,18.9788,19.0136,18.9718,18.9997,43800.0
2007-05-22 09:30:00,27.38,27.45,27.32,27.42,35800.0,19.0623,19.1111,19.0206,19.0902,35800.0
2007-05-22 09:35:00,27.42,27.45,27.32,27.32,18200.0,19.0902,19.1111,19.0206,19.0206,18200.0
2007-05-22 09:40:00,27.34,27.4,27.34,27.38,20200.0,19.0345,19.0762,19.0345,19.0623,20200.0
2007-05-22 09:45:00,27.37,27.41,27.34,27.35,12000.0,19.0554,19.0832,19.0345,19.0414,12000.0
2007-05-22 09:50:00,27.35,27.35,27.2,27.33,39600.0,19.0414,19.0414,18.937,19.0275,39600.0
2007-05-22 09:55:00,27.32,27.34,27.29,27.32,13400.0,19.0206,19.0345,18.9997,19.0206,13400.0
2007-05-22 10:00:00,27.32,27.45,27.32,27.42,25800.0,19.0206,19.1111,19.0206,19.0902,25800.0
2007-05-22 10:05:00,27.41,27.41,27.31,27.32,31000.0,19.0832,19.0832,19.0136,19.0206,31000.0
2007-05-22 10:10:00,27.33,27.34,27.3,27.33,21000.0,19.0275,19.0345,19.0066,19.0275,21000.0
2007-05-22 10:15:00,27.33,27.34,27.31,27.31,43600.0,19.0275,19.0345,19.0136,19.0136,43600.0
2007-05-22 10:20:00,27.31,27.34,27.26,27.26,23000.0,19.0136,19.0345,18.9788,18.9788,23000.0
2007-05-22 10:25:00,27.27,27.34,27.25,27.34,39800.0,18.9857,19.0345,18.9718,19.0345,39800.0
2007-05-22 10:30:00,27.34,27.34,27.2,27.2,35800.0,19.0345,19.0345,18.937,18.937,35800.0
2007-05-22 10:35:00,27.2,27.24,27.14,27.2,35200.0,18.937,18.9649,18.8952,18.937,35200.0
2007-05-22 10:40:00,27.21,27.25,27.21,27.21,10600.0,18.944,18.9718,18.944,18.944,10600.0
2007-05-22 10:45:00,27.2,27.2,27.15,27.15,11400.0,18.937,18.937,18.9022,18.9022,11400.0
2007-05-22 10:50:00,27.14,27.14,27.09,27.13,18200.0,18.8952,18.8952,18.8604,18.8883,18200.0
2007-05-22 10:55:00,27.13,27.18,27.13,27.18,11200.0,18.8883,18.9231,18.8883,18.9231,11200.0
2007-05-22 11:00:00,27.18,27.18,27.11,27.11,17600.0,18.9231,18.9231,18.8743,18.8743,17600.0
2007-05-22 11:05:00,27.11,27.13,27.07,27.07,25600.0,18.8743,18.8883,18.8465,18.8465,25600.0
2007-05-22 11:10:00,27.07,27.11,27.07,27.1,15600.0,18.8465,18.8743,18.8465,18.8674,15600.0
2007-05-22 11:15:00,27.1,27.12,27.09,27.1,20600.0,18.8674,18.8813,18.8604,18.8674,20600.0
2007-05-22 11:20:00,27.1,27.13,27.1,27.12,21800.0,18.8674,18.8883,18.8674,18.8813,21800.0
2007-05-22 11:25:00,27.12,27.13,27.09,27.11,20800.0,18.8813,18.8883,18.8604,18.8743,20800.0
2007-05-22 11:30:00,27.13,27.13,27.1,27.1,5800.0,18.8883,18.8883,18.8674,18.8674,5800.0
2007-05-22 11:35:00,27.11,27.13,27.1,27.13,59600.0,18.8743,18.8883,18.8674,18.8883,59600.0
2007-05-22 11:40:00,27.13,27.13,27.11,27.12,4800.0,18.8883,18.8883,18.8743,18.8813,4800.0
2007-05-22 11:45:00,27.12,27.12,27.11,27.11,14000.0,18.8813,18.8813,18.8743,18.8743,14000.0
2007-05-22 11:50:00,27.11,27.11,27.09,27.09,13200.0,18.8743,18.8743,18.8604,18.8604,13200.0
2007-05-22 11:55:00,27.09,27.1,27.05,27.05,17000.0,18.8604,18.8674,18.8326,18.8326,17000.0
2007-05-22 12:00:00,27.05,27.07,27.0,27.02,147400.0,18.8326,18.8465,18.7978,18.8117,147400.0
2007-05-22 12:05:00,27.03,27.04,27.02,27.04,17800.0,18.8186,18.8256,18.8117,18.8256,17800.0
2007-05-22 12:10:00,27.03,27.04,27.01,27.01,10400.0,18.8186,18.8256,18.8047,18.8047,10400.0
2007-05-22 12:15:00,27.0,27.0,26.92,26.92,29400.0,18.7978,18.7978,18.7421,18.7421,29400.0
2007-05-22 12:20:00,26.93,26.95,26.92,26.93,23400.0,18.749,18.763,18.7421,18.749,23400.0
2007-05-22 12:25:00,26.95,26.96,26.93,26.96,103400.0,18.763,18.7699,18.749,18.7699,103400.0
2007-05-22 12:30:00,26.96,27.08,26.96,27.08,126800.0,18.7699,18.8535,18.7699,18.8535,126800.0
2007-05-22 12:35:00,27.08,27.18,27.08,27.12,33200.0,18.8535,18.9231,18.8535,18.8813,33200.0
2007-05-22 12:40:00,27.12,27.12,27.05,27.05,19800.0,18.8813,18.8813,18.8326,18.8326,19800.0
2007-05-22 12:45:00,27.06,27.06,27.03,27.05,7400.0,18.8395,18.8395,18.8186,18.8326,7400.0
2007-05-22 12:50:00,27.05,27.08,27.03,27.08,6600.0,18.8326,18.8535,18.8186,18.8535,6600.0
2007-05-22 12:55:00,27.08,27.09,27.06,27.06,21600.0,18.8535,18.8604,18.8395,18.8395,21600.0
2007-05-22 13:00:00,27.06,27.08,27.04,27.04,65400.0,18.8395,18.8535,18.8256,18.8256,65400.0
2007-05-22 13:05:00,27.04,27.05,27.03,27.05,9800.0,18.8256,18.8326,18.8186,18.8326,9800.0
2007-05-22 13:10:00,27.05,27.09,27.05,27.05,70400.0,18.8326,18.8604,18.8326,18.8326,70400.0
2007-05-22 13:15:00,27.05,27.07,26.96,26.98,19000.0,18.8326,18.8465,18.7699,18.7838,19000.0
2007-05-22 13:20:00,27.0,27.01,27.0,27.0,8400.0,18.7978,18.8047,18.7978,18.7978,8400.0
2007-05-22 13:25:00,27.0,27.01,27.0,27.0,3400.0,18.7978,18.8047,18.7978,18.7978,3400.0
2007-05-22 13:30:00,27.0,27.03,27.0,27.02,8000.0,18.7978,18.8186,18.7978,18.8117,8000.0
2007-05-22 13:35:00,27.02,27.04,26.97,26.98,31200.0,18.8117,18.8256,18.7769,18.7838,31200.0
2007-05-22 13:40:00,26.98,27.0,26.98,27.0,10000.0,18.7838,18.7978,18.7838,18.7978,10000.0
2007-05-22 13:45:00,27.0,27.0,26.99,27.0,6600.0,18.7978,18.7978,18.7908,18.7978,6600.0
2007-05-22 13:50:00,27.0,27.04,26.99,27.0,56200.0,18.7978,18.8256,18.7908,18.7978,56200.0
2007-05-22 13:55:00,27.0,27.0,26.98,27.0,88800.0,18.7978,18.7978,18.7838,18.7978,88800.0
2007-05-22 14:00:00,27.0,27.01,26.98,27.0,19600.0,18.7978,18.8047,18.7838,18.7978,19600.0
2007-05-22 14:05:00,27.0,27.03,26.95,26.97,170800.0,18.7978,18.8186,18.763,18.7769,170800.0
2007-05-22 14:10:00,26.97,26.98,26.97,26.98,6400.0,18.7769,18.7838,18.7769,18.7838,6400.0
2007-05-22 14:15:00,26.98,27.0,26.97,27.0,29400.0,18.7838,18.7978,18.7769,18.7978,29400.0
2007-05-22 14:20:00,26.99,27.0,26.97,26.98,22000.0,18.7908,18.7978,18.7769,18.7838,22000.0
2007-05-22 14:25:00,26.98,27.03,26.98,27.03,15000.0,18.7838,18.8186,18.7838,18.8186,15000.0
2007-05-22 14:30:00,27.03,27.04,27.0,27.0,20400.0,18.8186,18.8256,18.7978,18.7978,20400.0
2007-05-22 14:35:00,27.0,27.02,26.91,26.91,38800.0,18.7978,18.8117,18.7351,18.7351,38800.0
2007-05-22 14:40:00,26.91,26.99,26.9,26.96,33200.0,18.7351,18.7908,18.7281,18.7699,33200.0
2007-05-22 14:45:00,26.97,27.0,26.96,27.0,11400.0,18.7769,18.7978,18.7699,18.7978,11400.0
2007-05-22 14:50:00,27.0,27.02,27.0,27.01,39800.0,18.7978,18.8117,18.7978,18.8047,39800.0
2007-05-22 14:55:00,27.02,27.02,27.0,27.0,18000.0,18.8117,18.8117,18.7978,18.7978,18000.0
2007-05-22 15:00:00,27.0,27.02,27.0,27.02,11000.0,18.7978,18.8117,18.7978,18.8117,11000.0
2007-05-22 15:05:00,27.02,27.08,27.02,27.05,48200.0,18.8117,18.8535,18.8117,18.8326,48200.0
2007-05-22 15:10:00,27.05,27.05,26.95,26.95,49000.0,18.8326,18.8326,18.763,18.763,49000.0
2007-05-22 15:15:00,26.95,27.0,26.93,26.99,23000.0,18.763,18.7978,18.749,18.7908,23000.0
2007-05-22 15:20:00,26.99,27.0,26.97,26.99,70600.0,18.7908,18.7978,18.7769,18.7908,70600.0
2007-05-22 15:25:00,26.99,26.99,26.98,26.98,54600.0,18.7908,18.7908,18.7838,18.7838,54600.0
2007-05-22 15:30:00,26.99,26.99,26.96,26.97,37000.0,18.7908,18.7908,18.7699,18.7769,37000.0
2007-05-22 15:35:00,26.97,26.99,26.95,26.97,51000.0,18.7769,18.7908,18.763,18.7769,51000.0
2007-05-22 15:40:00,26.97,27.03,26.97,26.99,58200.0,18.7769,18.8186,18.7769,18.7908,58200.0
2007-05-22 15:45:00,26.99,27.05,26.99,27.0,65200.0,18.7908,18.8326,18.7908,18.7978,65200.0
2007-05-22 15:50:00,27.0,27.02,26.98,27.0,140600.0,18.7978,18.8117,18.7838,18.7978,140600.0
2007-05-22 15:55:00,27.0,27.07,27.0,27.03,96400.0,18.7978,18.8465,18.7978,18.8186,96400.0
2007-05-23 09:30:00,26.96,27.33,26.93,27.25,164400.0,18.7699,19.0275,18.749,18.9718,164400.0
2007-05-23 09:35:00,27.25,27.5,27.22,27.25,95400.0,18.9718,19.1459,18.9509,18.9718,95400.0
2007-05-23 09:40:00,27.23,27.54,27.13,27.54,123800.0,18.9579,19.1737,18.8883,19.1737,123800.0
2007-05-23 09:45:00,27.54,28.06,27.54,27.99,227200.0,19.1737,19.5357,19.1737,19.487,227200.0
2007-05-23 09:50:00,28.02,28.11,28.0,28.03,210400.0,19.5079,19.5706,19.494,19.5149,210400.0
2007-05-23 09:55:00,28.05,28.28,28.03,28.17,130400.0,19.5288,19.6889,19.5149,19.6123,130400.0
2007-05-23 10:00:00,28.17,28.6,28.14,28.53,175000.0,19.6123,19.9117,19.5914,19.863,175000.0
2007-05-23 10:05:00,28.53,29.08,28.53,28.7,264200.0,19.863,20.2459,19.863,19.9813,264200.0
2007-05-23 10:10:00,28.7,28.75,28.17,28.25,252800.0,19.9813,20.0161,19.6123,19.668,252800.0
2007-05-23 10:15:00,28.25,28.48,27.9,28.04,296000.0,19.668,19.8282,19.4244,19.5218,296000.0
2007-05-23 10:20:00,28.04,28.18,27.72,28.18,303600.0,19.5218,19.6193,19.299,19.6193,303600.0
2007-05-23 10:25:00,28.18,28.24,28.03,28.09,86800.0,19.6193,19.6611,19.5149,19.5566,86800.0
2007-05-23 10:30:00,28.08,28.08,27.91,27.95,107200.0,19.5497,19.5497,19.4313,19.4592,107200.0
2007-05-23 10:35:00,27.93,28.0,27.91,27.94,64600.0,19.4452,19.494,19.4313,19.4522,64600.0
2007-05-23 10:40:00,27.94,27.96,27.75,27.75,63800.0,19.4522,19.4661,19.3199,19.3199,63800.0
2007-05-23 10:45:00,27.75,27.86,27.68,27.84,141000.0,19.3199,19.3965,19.2712,19.3826,141000.0
2007-05-23 10:50:00,27.85,27.94,27.82,27.84,50600.0,19.3895,19.4522,19.3687,19.3826,50600.0
2007-05-23 10:55:00,27.84,28.13,27.84,28.11,62000.0,19.3826,19.5845,19.3826,19.5706,62000.0
2007-05-23 11:00:00,28.12,28.13,27.97,27.98,72600.0,19.5775,19.5845,19.4731,19.4801,72600.0
2007-05-23 11:05:00,27.98,28.04,27.97,28.0,40400.0,19.4801,19.5218,19.4731,19.494,40400.0
2007-05-23 11:10:00,28.0,28.02,27.88,27.89,34800.0,19.494,19.5079,19.4104,19.4174,34800.0
2007-05-23 11:15:00,27.89,27.89,27.78,27.8,24400.0,19.4174,19.4174,19.3408,19.3547,24400.0
2007-05-23 11:20:00,27.79,27.83,27.77,27.8,32000.0,19.3478,19.3756,19.3338,19.3547,32000.0
2007-05-23 11:25:00,27.8,27.84,27.8,27.84,72000.0,19.3547,19.3826,19.3547,19.3826,72000.0
2007-05-23 11:30:00,27.83,27.85,27.81,27.82,39400.0,19.3756,19.3895,19.3617,19.3687,39400.0
2007-05-23 11:35:00,27.82,27.84,27.68,27.73,31800.0,19.3687,19.3826,19.2712,19.306,31800.0
2007-05-23 11:40:00,27.74,27.75,27.63,27.65,19200.0,19.313,19.3199,19.2364,19.2503,19200.0
2007-05-23 11:45:00,27.66,27.67,27.57,27.58,39000.0,19.2573,19.2642,19.1946,19.2016,39000.0
2007-05-23 11:50:00,27.6,27.64,27.54,27.64,63400.0,19.2155,19.2433,19.1737,19.2433,63400.0
2007-05-23 11:55:00,27.63,27.7,27.61,27.7,25600.0,19.2364,19.2851,19.2225,19.2851,25600.0
2007-05-23 12:00:00,27.7,27.72,27.66,27.71,22200.0,19.2851,19.299,19.2573,19.2921,22200.0
2007-05-23 12:05:00,27.7,27.71,27.68,27.69,7400.0,19.2851,19.2921,19.2712,19.2782,7400.0
2007-05-23 12:10:00,27.7,27.7,27.61,27.63,16000.0,19.2851,19.2851,19.2225,19.2364,16000.0
2007-05-23 12:15:00,27.63,27.67,27.63,27.66,16400.0,19.2364,19.2642,19.2364,19.2573,16400.0
2007-05-23 12:20:00,27.64,27.65,27.63,27.63,13400.0,19.2433,19.2503,19.2364,19.2364,13400.0
2007-05-23 12:25:00,27.63,27.66,27.59,27.66,154600.0,19.2364,19.2573,19.2085,19.2573,154600.0
2007-05-23 12:30:00,27.66,27.66,27.63,27.63,6400.0,19.2573,19.2573,19.2364,19.2364,6400.0
2007-05-23 12:35:00,27.63,27.67,27.63,27.67,20200.0,19.2364,19.2642,19.2364,19.2642,20200.0
2007-05-23 12:40:00,27.67,27.7,27.64,27.68,24400.0,19.2642,19.2851,19.2433,19.2712,24400.0
2007-05-23 12:45:00,27.67,27.67,27.65,27.65,3600.0,19.2642,19.2642,19.2503,19.2503,3600.0
2007-05-23 12:50:00,27.65,27.69,27.65,27.66,39400.0,19.2503,19.2782,19.2503,19.2573,39400.0
2007-05-23 12:55:00,27.66,27.7,27.66,27.69,378800.0,19.2573,19.2851,19.2573,19.2782,378800.0
2007-05-23 13:00:00,27.68,27.69,27.67,27.68,10600.0,19.2712,19.2782,19.2642,19.2712,10600.0
2007-05-23 13:05:00,27.68,27.7,27.67,27.7,28600.0,19.2712,19.2851,19.2642,19.2851,28600.0
2007-05-23 13:10:00,27.7,27.74,27.7,27.71,13000.0,19.2851,19.313,19.2851,19.2921,13000.0
2007-05-23 13:15:00,27.72,27.72,27.64,27.64,155600.0,19.299,19.299,19.2433,19.2433,155600.0
2007-05-23 13:20:00,27.64,27.68,27.64,27.68,15800.0,19.2433,19.2712,19.2433,19.2712,15800.0
2007-05-23 13:25:00,27.67,27.73,27.66,27.73,7200.0,19.2642,19.306,19.2573,19.306,7200.0
2007-05-23 13:30:00,27.73,27.74,27.71,27.74,10600.0,19.306,19.313,19.2921,19.313,10600.0
2007-05-23 13:35:00,27.74,27.85,27.74,27.82,51600.0,19.313,19.3895,19.313,19.3687,51600.0
2007-05-23 13:40:00,27.8,27.8,27.71,27.78,15400.0,19.3547,19.3547,19.2921,19.3408,15400.0
2007-05-23 13:45:00,27.75,27.78,27.75,27.78,8600.0,19.3199,19.3408,19.3199,19.3408,8600.0
2007-05-23 13:50:00,27.77,27.81,27.77,27.8,10800.0,19.3338,19.3617,19.3338,19.3547,10800.0
2007-05-23 13:55:00,27.8,27.83,27.78,27.78,15000.0,19.3547,19.3756,19.3408,19.3408,15000.0
2007-05-23 14:00:00,27.8,27.8,27.68,27.7,35400.0,19.3547,19.3547,19.2712,19.2851,35400.0
2007-05-23 14:05:00,27.71,27.74,27.68,27.68,26400.0,19.2921,19.313,19.2712,19.2712,26400.0
2007-05-23 14:10:00,27.68,27.7,27.67,27.68,18000.0,19.2712,19.2851,19.2642,19.2712,18000.0
2007-05-23 14:15:00,27.68,27.69,27.63,27.63,46600.0,19.2712,19.2782,19.2364,19.2364,46600.0
2007-05-23 14:20:00,27.63,27.67,27.61,27.66,80400.0,19.2364,19.2642,19.2225,19.2573,80400.0
2007-05-23 14:25:00,27.66,27.67,27.5,27.58,82400.0,19.2573,19.2642,19.1459,19.2016,82400.0
2007-05-23 14:30:00,27.58,27.62,27.56,27.61,32600.0,19.2016,19.2294,19.1876,19.2225,32600.0
2007-05-23 14:35:00,27.61,27.63,27.56,27.62,34200.0,19.2225,19.2364,19.1876,19.2294,34200.0
2007-05-23 14:40:00,27.62,27.63,27.5,27.52,23400.0,19.2294,19.2364,19.1459,19.1598,23400.0
2007-05-23 14:45:00,27.51,27.65,27.5,27.51,30600.0,19.1528,19.2503,19.1459,19.1528,30600.0
2007-05-23 14:50:00,27.5,27.63,27.5,27.56,31000.0,19.1459,19.2364,19.1459,19.1876,31000.0
2007-05-23 14:55:00,27.53,27.59,27.5,27.59,24600.0,19.1668,19.2085,19.1459,19.2085,24600.0
2007-05-23 15:00:00,27.59,27.62,27.55,27.59,17200.0,19.2085,19.2294,19.1807,19.2085,17200.0
2007-05-23 15:05:00,27.56,27.59,27.55,27.57,32200.0,19.1876,19.2085,19.1807,19.1946,32200.0
2007-05-23 15:10:00,27.57,27.61,27.54,27.61,42800.0,19.1946,19.2225,19.1737,19.2225,42800.0
2007-05-23 15:15:00,27.61,27.63,27.57,27.6,28600.0,19.2225,19.2364,19.1946,19.2155,28600.0
2007-05-23 15:20:00,27.6,27.63,27.57,27.63,30200.0,19.2155,19.2364,19.1946,19.2364,30200.0
2007-05-23 15:25:00,27.63,27.66,27.63,27.64,56000.0,19.2364,19.2573,19.2364,19.2433,56000.0
2007-05-23 15:30:00,27.65,27.71,27.64,27.68,81200.0,19.2503,19.2921,19.2433,19.2712,81200.0
2007-05-23 15:35:00,27.68,27.77,27.67,27.73,63600.0,19.2712,19.3338,19.2642,19.306,63600.0
2007-05-23 15:40:00,27.73,27.75,27.69,27.74,42000.0,19.306,19.3199,19.2782,19.313,42000.0
2007-05-23 15:45:00,27.75,27.77,27.68,27.68,31200.0,19.3199,19.3338,19.2712,19.2712,31200.0
2007-05-23 15:50:00,27.68,27.68,27.6,27.6,46600.0,19.2712,19.2712,19.2155,19.2155,46600.0
2007-05-23 15:55:00,27.61,27.64,27.54,27.6,62400.0,19.2225,19.2433,19.1737,19.2155,62400.0
2007-05-24 09:30:00,27.6,27.63,27.55,27.58,21200.0,19.2155,19.2364,19.1807,19.2016,21200.0
2007-05-24 09:35:00,27.6,27.6,27.52,27.52,20200.0,19.2155,19.2155,19.1598,19.1598,20200.0
2007-05-24 09:40:00,27.53,27.69,27.53,27.69,25000.0,19.1668,19.2782,19.1668,19.2782,25000.0
2007-05-24 09:45:00,27.68,27.9,27.68,27.88,29400.0,19.2712,19.4244,19.2712,19.4104,29400.0
2007-05-24 09:50:00,27.88,27.91,27.77,27.82,33800.0,19.4104,19.4313,19.3338,19.3687,33800.0
2007-05-24 09:55:00,27.82,27.83,27.69,27.7,29600.0,19.3687,19.3756,19.2782,19.2851,29600.0
2007-05-24 10:00:00,27.69,27.76,27.69,27.73,33600.0,19.2782,19.3269,19.2782,19.306,33600.0
2007-05-24 10:05:00,27.75,27.78,27.73,27.74,31800.0,19.3199,19.3408,19.306,19.313,31800.0
2007-05-24 10:10:00,27.74,27.74,27.66,27.66,26200.0,19.313,19.313,19.2573,19.2573,26200.0
2007-05-24 10:15:00,27.66,27.7,27.61,27.66,34400.0,19.2573,19.2851,19.2225,19.2573,34400.0
2007-05-24 10:20:00,27.67,27.68,27.6,27.65,25200.0,19.2642,19.2712,19.2155,19.2503,25200.0
2007-05-24 10:25:00,27.65,27.71,27.63,27.63,43200.0,19.2503,19.2921,19.2364,19.2364,43200.0
2007-05-24 10:30:00,27.64,27.69,27.63,27.66,71400.0,19.2433,19.2782,19.2364,19.2573,71400.0
2007-05-24 10:35:00,27.66,27.68,27.63,27.63,50400.0,19.2573,19.2712,19.2364,19.2364,50400.0
2007-05-24 10:40:00,27.63,27.68,27.62,27.65,34000.0,19.2364,19.2712,19.2294,19.2503,34000.0
2007-05-24 10:45:00,27.66,27.66,27.63,27.65,10200.0,19.2573,19.2573,19.2364,19.2503,10200.0
2007-05-24 10:50:00,27.64,27.66,27.63,27.63,9200.0,19.2433,19.2573,19.2364,19.2364,9200.0
2007-05-24 10:55:00,27.63,27.63,27.5,27.5,35000.0,19.2364,19.2364,19.1459,19.1459,35000.0
2007-05-24 11:00:00,27.49,27.53,27.42,27.49,37400.0,19.1389,19.1668,19.0902,19.1389,37400.0
2007-05-24 11:05:00,27.48,27.53,27.38,27.53,34400.0,19.1319,19.1668,19.0623,19.1668,34400.0
2007-05-24 11:10:00,27.51,27.51,27.4,27.41,19000.0,19.1528,19.1528,19.0762,19.0832,19000.0
2007-05-24 11:15:00,27.41,27.46,27.28,27.33,45000.0,19.0832,19.118,18.9927,19.0275,45000.0
2007-05-24 11:20:00,27.33,27.41,27.31,27.36,32000.0,19.0275,19.0832,19.0136,19.0484,32000.0
2007-05-24 11:25:00,27.36,27.4,27.26,27.31,45400.0,19.0484,19.0762,18.9788,19.0136,45400.0
2007-05-24 11:30:00,27.32,27.41,27.27,27.4,89600.0,19.0206,19.0832,18.9857,19.0762,89600.0
2007-05-24 11:35:00,27.4,27.45,27.39,27.45,27200.0,19.0762,19.1111,19.0693,19.1111,27200.0
2007-05-24 11:40:00,27.45,27.48,27.43,27.47,33600.0,19.1111,19.1319,19.0971,19.125,33600.0
2007-05-24 11:45:00,27.48,27.49,27.46,27.48,19400.0,19.1319,19.1389,19.118,19.1319,19400.0
2007-05-24 11:50:00,27.48,27.56,27.48,27.55,26800.0,19.1319,19.1876,19.1319,19.1807,26800.0
2007-05-24 11:55:00,27.55,27.61,27.55,27.59,23200.0,19.1807,19.2225,19.1807,19.2085,23200.0
2007-05-24 12:00:00,27.59,27.6,27.52,27.59,42600.0,19.2085,19.2155,19.1598,19.2085,42600.0
2007-05-24 12:05:00,27.59,27.63,27.55,27.6,57000.0,19.2085,19.2364,19.1807,19.2155,57000.0
2007-05-24 12:10:00,27.61,27.63,27.57,27.59,55600.0,19.2225,19.2364,19.1946,19.2085,55600.0
2007-05-24 12:15:00,27.59,27.61,27.55,27.55,21200.0,19.2085,19.2225,19.1807,19.1807,21200.0
2007-05-24 12:20:00,27.54,27.58,27.53,27.58,24600.0,19.1737,19.2016,19.1668,19.2016,24600.0
2007-05-24 12:25:00,27.58,27.6,27.52,27.57,29200.0,19.2016,19.2155,19.1598,19.1946,29200.0
2007-05-24 12:30:00,27.57,27.6,27.46,27.48,36200.0,19.1946,19.2155,19.118,19.1319,36200.0
2007-05-24 12:35:00,27.48,27.5,27.43,27.47,11400.0,19.1319,19.1459,19.0971,19.125,11400.0
2007-05-24 12:40:00,27.47,27.49,27.42,27.47,11400.0,19.125,19.1389,19.0902,19.125,11400.0
2007-05-24 12:45:00,27.46,27.5,27.45,27.5,8000.0,19.118,19.1459,19.1111,19.1459,8000.0
2007-05-24 12:50:00,27.48,27.48,27.43,27.47,7600.0,19.1319,19.1319,19.0971,19.125,7600.0
2007-05-24 12:55:00,27.47,27.48,27.42,27.43,8400.0,19.125,19.1319,19.0902,19.0971,8400.0
2007-05-24 13:00:00,27.42,27.47,27.42,27.45,9400.0,19.0902,19.125,19.0902,19.1111,9400.0
2007-05-24 13:05:00,27.46,27.46,27.39,27.43,14400.0,19.118,19.118,19.0693,19.0971,14400.0
2007-05-24 13:10:00,27.43,27.57,27.43,27.49,26600.0,19.0971,19.1946,19.0971,19.1389,26600.0
2007-05-24 13:15:00,27.48,27.57,27.48,27.48,21600.0,19.1319,19.1946,19.1319,19.1319,21600.0
2007-05-24 13:20:00,27.49,27.52,27.48,27.52,6000.0,19.1389,19.1598,19.1319,19.1598,6000.0
2007-05-24 13:25:00,27.5,27.53,27.47,27.47,9200.0,19.1459,19.1668,19.125,19.125,9200.0
2007-05-24 13:30:00,27.48,27.48,27.42,27.42,10400.0,19.1319,19.1319,19.0902,19.0902,10400.0
2007-05-24 13:35:00,27.43,27.45,27.42,27.42,6800.0,19.0971,19.1111,19.0902,19.0902,6800.0
2007-05-24 13:40:00,27.43,27.49,27.43,27.45,9000.0,19.0971,19.1389,19.0971,19.1111,9000.0
2007-05-24 13:45:00,27.47,27.5,27.47,27.5,9400.0,19.125,19.1459,19.125,19.1459,9400.0
2007-05-24 13:50:00,27.5,27.5,27.44,27.48,14000.0,19.1459,19.1459,19.1041,19.1319,14000.0
2007-05-24 13:55:00,27.48,27.53,27.47,27.51,13000.0,19.1319,19.1668,19.125,19.1528,13000.0
2007-05-24 14:00:00,27.5,27.53,27.43,27.5,27400.0,19.1459,19.1668,19.0971,19.1459,27400.0
2007-05-24 14:05:00,27.5,27.53,27.48,27.52,20800.0,19.1459,19.1668,19.1319,19.1598,20800.0
2007-05-24 14:10:00,27.52,27.52,27.45,27.46,12800.0,19.1598,19.1598,19.1111,19.118,12800.0
2007-05-24 14:15:00,27.48,27.52,27.43,27.47,25000.0,19.1319,19.1598,19.0971,19.125,25000.0
2007-05-24 14:20:00,27.48,27.54,27.48,27.49,19200.0,19.1319,19.1737,19.1319,19.1389,19200.0
2007-05-24 14:25:00,27.5,27.53,27.47,27.52,24600.0,19.1459,19.1668,19.125,19.1598,24600.0
2007-05-24 14:30:00,27.5,27.5,27.43,27.48,20800.0,19.1459,19.1459,19.0971,19.1319,20800.0
2007-05-24 14:35:00,27.49,27.5,27.38,27.42,43200.0,19.1389,19.1459,19.0623,19.0902,43200.0
2007-05-24 14:40:00,27.43,27.49,27.39,27.46,21400.0,19.0971,19.1389,19.0693,19.118,21400.0
2007-05-24 14:45:00,27.45,27.45,27.37,27.41,19200.0,19.1111,19.1111,19.0554,19.0832,19200.0
2007-05-24 14:50:00,27.41,27.43,27.37,27.39,16600.0,19.0832,19.0971,19.0554,19.0693,16600.0
2007-05-24 14:55:00,27.37,27.41,27.32,27.39,38000.0,19.0554,19.0832,19.0206,19.0693,38000.0
2007-05-24 15:00:00,27.4,27.43,27.36,27.43,39800.0,19.0762,19.0971,19.0484,19.0971,39800.0
2007-05-24 15:05:00,27.43,27.5,27.4,27.47,31000.0,19.0971,19.1459,19.0762,19.125,31000.0
2007-05-24 15:10:00,27.47,27.5,27.36,27.46,69400.0,19.125,19.1459,19.0484,19.118,69400.0
2007-05-24 15:15:00,27.46,27.5,27.43,27.47,15400.0,19.118,19.1459,19.0971,19.125,15400.0
2007-05-24 15:20:00,27.47,27.49,27.43,27.43,15200.0,19.125,19.1389,19.0971,19.0971,15200.0
2007-05-24 15:25:00,27.43,27.43,27.38,27.43,22200.0,19.0971,19.0971,19.0623,19.0971,22200.0
2007-05-24 15:30:00,27.45,27.47,27.37,27.39,31400.0,19.1111,19.125,19.0554,19.0693,31400.0
2007-05-24 15:35:00,27.38,27.39,27.31,27.33,28800.0,19.0623,19.0693,19.0136,19.0275,28800.0
2007-05-24 15:40:00,27.33,27.36,27.32,27.35,20600.0,19.0275,19.0484,19.0206,19.0414,20600.0
2007-05-24 15:45:00,27.35,27.36,27.31,27.33,23600.0,19.0414,19.0484,19.0136,19.0275,23600.0
2007-05-24 15:50:00,27.33,27.36,27.32,27.35,35200.0,19.0275,19.0484,19.0206,19.0414,35200.0
2007-05-24 15:55:00,27.35,27.44,27.35,27.41,61800.0,19.0414,19.1041,19.0414,19.0832,61800.0
2007-05-25 09:30:00,27.46,27.48,27.43,27.48,5000.0,19.118,19.1319,19.0971,19.1319,5000.0
2007-05-25 09:35:00,27.43,27.47,27.42,27.43,8800.0,19.0971,19.125,19.0902,19.0971,8800.0
2007-05-25 09:40:00,27.43,27.5,27.43,27.45,13200.0,19.0971,19.1459,19.0971,19.1111,13200.0
2007-05-25 09:45:00,27.48,27.49,27.44,27.45,5600.0,19.1319,19.1389,19.1041,19.1111,5600.0
2007-05-25 09:50:00,27.45,27.45,27.34,27.34,21000.0,19.1111,19.1111,19.0345,19.0345,21000.0
2007-05-25 09:55:00,27.35,27.39,27.33,27.38,12000.0,19.0414,19.0693,19.0275,19.0623,12000.0
2007-05-25 10:00:00,27.38,27.39,27.29,27.32,16400.0,19.0623,19.0693,18.9997,19.0206,16400.0
2007-05-25 10:05:00,27.3,27.31,27.26,27.26,17600.0,19.0066,19.0136,18.9788,18.9788,17600.0
2007-05-25 10:10:00,27.28,27.32,27.26,27.28,21200.0,18.9927,19.0206,18.9788,18.9927,21200.0
2007-05-25 10:15:00,27.28,27.28,27.2,27.2,22800.0,18.9927,18.9927,18.937,18.937,22800.0
2007-05-25 10:20:00,27.19,27.19,27.0,27.0,42000.0,18.93,18.93,18.7978,18.7978,42000.0
2007-05-25 10:25:00,27.0,27.06,27.0,27.03,23000.0,18.7978,18.8395,18.7978,18.8186,23000.0
2007-05-25 10:30:00,27.03,27.1,27.03,27.06,28000.0,18.8186,18.8674,18.8186,18.8395,28000.0
2007-05-25 10:35:00,27.08,27.11,27.05,27.11,23400.0,18.8535,18.8743,18.8326,18.8743,23400.0
2007-05-25 10:40:00,27.11,27.18,27.1,27.17,22200.0,18.8743,18.9231,18.8674,18.9161,22200.0
2007-05-25 10:45:00,27.17,27.18,27.08,27.09,26400.0,18.9161,18.9231,18.8535,18.8604,26400.0
2007-05-25 10:50:00,27.1,27.13,27.09,27.12,12200.0,18.8674,18.8883,18.8604,18.8813,12200.0
2007-05-25 10:55:00,27.13,27.13,27.11,27.11,7400.0,18.8883,18.8883,18.8743,18.8743,7400.0
2007-05-25 11:00:00,27.11,27.13,27.11,27.13,5800.0,18.8743,18.8883,18.8743,18.8883,5800.0
2007-05-25 11:05:00,27.13,27.13,27.06,27.06,25000.0,18.8883,18.8883,18.8395,18.8395,25000.0
2007-05-25 11:10:00,27.06,27.08,27.05,27.08,10600.0,18.8395,18.8535,18.8326,18.8535,10600.0
2007-05-25 11:15:00,27.08,27.1,27.07,27.1,11200.0,18.8535,18.8674,18.8465,18.8674,11200.0
2007-05-25 11:20:00,27.1,27.12,27.08,27.1,8600.0,18.8674,18.8813,18.8535,18.8674,8600.0
2007-05-25 11:25:00,27.1,27.11,27.08,27.08,6000.0,18.8674,18.8743,18.8535,18.8535,6000.0
2007-05-25 11:30:00,27.08,27.11,27.08,27.11,10800.0,18.8535,18.8743,18.8535,18.8743,10800.0
2007-05-25 11:35:00,27.11,27.14,27.11,27.14,7000.0,18.8743,18.8952,18.8743,18.8952,7000.0
2007-05-25 11:40:00,27.15,27.16,27.13,27.13,11400.0,18.9022,18.9092,18.8883,18.8883,11400.0
2007-05-25 11:45:00,27.13,27.14,27.12,27.14,4600.0,18.8883,18.8952,18.8813,18.8952,4600.0
2007-05-25 11:50:00,27.14,27.14,27.13,27.13,3000.0,18.8952,18.8952,18.8883,18.8883,3000.0
2007-05-25 11:55:00,27.13,27.17,27.11,27.16,12000.0,18.8883,18.9161,18.8743,18.9092,12000.0
2007-05-25 12:00:00,27.16,27.17,27.15,27.17,9200.0,18.9092,18.9161,18.9022,18.9161,9200.0
2007-05-25 12:05:00,27.16,27.18,27.15,27.18,10000.0,18.9092,18.9231,18.9022,18.9231,10000.0
2007-05-25 12:10:00,27.19,27.2,27.13,27.13,11000.0,18.93,18.937,18.8883,18.8883,11000.0
2007-05-25 12:15:00,27.13,27.15,27.13,27.15,5000.0,18.8883,18.9022,18.8883,18.9022,5000.0
2007-05-25 12:20:00,27.14,27.15,27.14,27.15,4000.0,18.8952,18.9022,18.8952,18.9022,4000.0
2007-05-25 12:25:00,27.15,27.17,27.12,27.13,14200.0,18.9022,18.9161,18.8813,18.8883,14200.0
2007-05-25 12:30:00,27.13,27.13,27.1,27.11,6600.0,18.8883,18.8883,18.8674,18.8743,6600.0
2007-05-25 12:35:00,27.11,27.11,27.08,27.09,11200.0,18.8743,18.8743,18.8535,18.8604,11200.0
2007-05-25 12:40:00,27.09,27.09,27.08,27.08,4000.0,18.8604,18.8604,18.8535,18.8535,4000.0
2007-05-25 12:45:00,27.08,27.08,27.07,27.08,7400.0,18.8535,18.8535,18.8465,18.8535,7400.0
2007-05-25 12:50:00,27.08,27.09,27.08,27.09,3200.0,18.8535,18.8604,18.8535,18.8604,3200.0
2007-05-25 12:55:00,27.09,27.11,27.07,27.08,15200.0,18.8604,18.8743,18.8465,18.8535,15200.0
2007-05-25 13:00:00,27.08,27.14,27.08,27.12,10400.0,18.8535,18.8952,18.8535,18.8813,10400.0
2007-05-25 13:05:00,27.14,27.17,27.14,27.17,4800.0,18.8952,18.9161,18.8952,18.9161,4800.0
2007-05-25 13:10:00,27.18,27.21,27.18,27.2,12800.0,18.9231,18.944,18.9231,18.937,12800.0
2007-05-25 13:15:00,27.2,27.2,27.16,27.17,15800.0,18.937,18.937,18.9092,18.9161,15800.0
2007-05-25 13:20:00,27.16,27.17,27.15,27.17,6000.0,18.9092,18.9161,18.9022,18.9161,6000.0
2007-05-25 13:25:00,27.18,27.18,27.16,27.16,5800.0,18.9231,18.9231,18.9092,18.9092,5800.0
2007-05-25 13:30:00,27.15,27.16,27.14,27.15,3000.0,18.9022,18.9092,18.8952,18.9022,3000.0
2007-05-25 13:35:00,27.15,27.18,27.15,27.16,8200.0,18.9022,18.9231,18.9022,18.9092,8200.0
2007-05-25 13:40:00,27.15,27.15,27.14,27.15,3400.0,18.9022,18.9022,18.8952,18.9022,3400.0
2007-05-25 13:45:00,27.15,27.15,27.11,27.13,11000.0,18.9022,18.9022,18.8743,18.8883,11000.0
2007-05-25 13:50:00,27.11,27.12,27.11,27.11,3200.0,18.8743,18.8813,18.8743,18.8743,3200.0
2007-05-25 13:55:00,27.11,27.13,27.11,27.12,6000.0,18.8743,18.8883,18.8743,18.8813,6000.0
2007-05-25 14:00:00,27.13,27.15,27.13,27.14,8400.0,18.8883,18.9022,18.8883,18.8952,8400.0
2007-05-25 14:05:00,27.13,27.13,27.1,27.1,12600.0,18.8883,18.8883,18.8674,18.8674,12600.0
2007-05-25 14:10:00,27.1,27.11,27.07,27.09,17200.0,18.8674,18.8743,18.8465,18.8604,17200.0
2007-05-25 14:15:00,27.08,27.1,27.06,27.08,28400.0,18.8535,18.8674,18.8395,18.8535,28400.0
2007-05-25 14:20:00,27.08,27.13,27.08,27.11,7000.0,18.8535,18.8883,18.8535,18.8743,7000.0
2007-05-25 14:25:00,27.11,27.12,27.08,27.08,3600.0,18.8743,18.8813,18.8535,18.8535,3600.0
2007-05-25 14:30:00,27.08,27.11,27.07,27.11,9600.0,18.8535,18.8743,18.8465,18.8743,9600.0
2007-05-25 14:35:00,27.1,27.11,27.1,27.11,11800.0,18.8674,18.8743,18.8674,18.8743,11800.0
2007-05-25 14:40:00,27.11,27.16,27.11,27.16,15200.0,18.8743,18.9092,18.8743,18.9092,15200.0
2007-05-25 14:45:00,27.17,27.19,27.17,27.18,8800.0,18.9161,18.93,18.9161,18.9231,8800.0
2007-05-25 14:50:00,27.18,27.18,27.13,27.15,9600.0,18.9231,18.9231,18.8883,18.9022,9600.0
2007-05-25 14:55:00,27.15,27.18,27.15,27.16,6400.0,18.9022,18.9231,18.9022,18.9092,6400.0
2007-05-25 15:00:00,27.16,27.18,27.16,27.18,4400.0,18.9092,18.9231,18.9092,18.9231,4400.0
2007-05-25 15:05:00,27.17,27.18,27.15,27.15,6800.0,18.9161,18.9231,18.9022,18.9022,6800.0
2007-05-25 15:10:00,27.15,27.17,27.13,27.13,12600.0,18.9022,18.9161,18.8883,18.8883,12600.0
2007-05-25 15:15:00,27.13,27.14,27.1,27.1,14800.0,18.8883,18.8952,18.8674,18.8674,14800.0
2007-05-25 15:20:00,27.11,27.11,27.08,27.11,18800.0,18.8743,18.8743,18.8535,18.8743,18800.0
2007-05-25 15:25:00,27.11,27.11,27.09,27.11,14800.0,18.8743,18.8743,18.8604,18.8743,14800.0
2007-05-25 15:30:00,27.1,27.11,27.07,27.07,14800.0,18.8674,18.8743,18.8465,18.8465,14800.0
2007-05-25 15:35:00,27.07,27.1,27.05,27.1,31400.0,18.8465,18.8674,18.8326,18.8674,31400.0
2007-05-25 15:40:00,27.1,27.12,27.09,27.11,19600.0,18.8674,18.8813,18.8604,18.8743,19600.0
2007-05-25 15:45:00,27.1,27.11,27.08,27.08,26200.0,18.8674,18.8743,18.8535,18.8535,26200.0
2007-05-25 15:50:00,27.09,27.1,27.08,27.08,28400.0,18.8604,18.8674,18.8535,18.8535,28400.0
2007-05-25 15:55:00,27.09,27.14,27.07,27.14,23400.0,18.8604,18.8952,18.8465,18.8952,23400.0
2007-05-29 09:30:00,27.11,27.23,27.09,27.22,29600.0,18.8743,18.9579,18.8604,18.9509,29600.0
2007-05-29 09:35:00,27.22,27.22,27.1,27.13,8400.0,18.9509,18.9509,18.8674,18.8883,8400.0
2007-05-29 09:40:00,27.1,27.1,26.98,26.99,27000.0,18.8674,18.8674,18.7838,18.7908,27000.0
2007-05-29 09:45:00,27.0,27.08,26.96,27.08,25400.0,18.7978,18.8535,18.7699,18.8535,25400.0
2007-05-29 09:50:00,27.06,27.06,26.98,26.99,27200.0,18.8395,18.8395,18.7838,18.7908,27200.0
2007-05-29 09:55:00,26.98,27.05,26.95,26.96,59000.0,18.7838,18.8326,18.763,18.7699,59000.0
2007-05-29 10:00:00,26.96,27.02,26.93,26.97,51400.0,18.7699,18.8117,18.749,18.7769,51400.0
2007-05-29 10:05:00,26.97,26.98,26.84,26.88,34800.0,18.7769,18.7838,18.6864,18.7142,34800.0
2007-05-29 10:10:00,26.88,26.88,26.8,26.85,43200.0,18.7142,18.7142,18.6585,18.6933,43200.0
2007-05-29 10:15:00,26.85,26.86,26.78,26.8,201000.0,18.6933,18.7003,18.6446,18.6585,201000.0
2007-05-29 10:20:00,26.78,26.84,26.78,26.82,59200.0,18.6446,18.6864,18.6446,18.6724,59200.0
2007-05-29 10:25:00,26.82,26.85,26.82,26.83,11200.0,18.6724,18.6933,18.6724,18.6794,11200.0
2007-05-29 10:30:00,26.85,26.93,26.84,26.88,17800.0,18.6933,18.749,18.6864,18.7142,17800.0
2007-05-29 10:35:00,26.88,26.93,26.87,26.93,7000.0,18.7142,18.749,18.7073,18.749,7000.0
2007-05-29 10:40:00,26.92,26.94,26.9,26.9,22000.0,18.7421,18.756,18.7281,18.7281,22000.0
2007-05-29 10:45:00,26.9,26.96,26.89,26.95,13800.0,18.7281,18.7699,18.7212,18.763,13800.0
2007-05-29 10:50:00,26.95,26.96,26.89,26.9,24000.0,18.763,18.7699,18.7212,18.7281,24000.0
2007-05-29 10:55:00,26.91,26.95,26.9,26.92,14600.0,18.7351,18.763,18.7281,18.7421,14600.0
2007-05-29 11:00:00,26.91,26.91,26.89,26.9,16400.0,18.7351,18.7351,18.7212,18.7281,16400.0
2007-05-29 11:05:00,26.91,26.96,26.91,26.95,16400.0,18.7351,18.7699,18.7351,18.763,16400.0
2007-05-29 11:10:00,26.95,27.02,26.95,27.0,12400.0,18.763,18.8117,18.763,18.7978,12400.0
2007-05-29 11:15:00,27.0,27.02,26.99,27.02,11000.0,18.7978,18.8117,18.7908,18.8117,11000.0
2007-05-29 11:20:00,27.02,27.03,27.0,27.0,14800.0,18.8117,18.8186,18.7978,18.7978,14800.0
2007-05-29 11:25:00,27.0,27.0,26.96,26.97,14800.0,18.7978,18.7978,18.7699,18.7769,14800.0
2007-05-29 11:30:00,26.97,26.99,26.96,26.98,11000.0,18.7769,18.7908,18.7699,18.7838,11000.0
2007-05-29 11:35:00,26.97,27.05,26.96,27.04,31200.0,18.7769,18.8326,18.7699,18.8256,31200.0
2007-05-29 11:40:00,27.03,27.05,27.01,27.01,11600.0,18.8186,18.8326,18.8047,18.8047,11600.0
2007-05-29 11:45:00,27.01,27.01,26.98,26.98,4800.0,18.8047,18.8047,18.7838,18.7838,4800.0
2007-05-29 11:50:00,26.97,26.97,26.96,26.96,6000.0,18.7769,18.7769,18.7699,18.7699,6000.0
2007-05-29 11:55:00,26.96,26.96,26.84,26.84,16600.0,18.7699,18.7699,18.6864,18.6864,16600.0
2007-05-29 12:00:00,26.84,26.86,26.82,26.84,11800.0,18.6864,18.7003,18.6724,18.6864,11800.0
2007-05-29 12:05:00,26.83,26.86,26.8,26.84,16000.0,18.6794,18.7003,18.6585,18.6864,16000.0
2007-05-29 12:10:00,26.84,26.86,26.84,26.85,6000.0,18.6864,18.7003,18.6864,18.6933,6000.0
2007-05-29 12:15:00,26.85,26.85,26.82,26.84,8400.0,18.6933,18.6933,18.6724,18.6864,8400.0
2007-05-29 12:20:00,26.83,26.84,26.82,26.82,10000.0,18.6794,18.6864,18.6724,18.6724,10000.0
2007-05-29 12:25:00,26.83,26.85,26.82,26.85,7200.0,18.6794,18.6933,18.6724,18.6933,7200.0
2007-05-29 12:30:00,26.84,26.89,26.84,26.86,11600.0,18.6864,18.7212,18.6864,18.7003,11600.0
2007-05-29 12:35:00,26.86,26.88,26.83,26.83,10600.0,18.7003,18.7142,18.6794,18.6794,10600.0
2007-05-29 12:40:00,26.83,26.83,26.8,26.82,41000.0,18.6794,18.6794,18.6585,18.6724,41000.0
2007-05-29 12:45:00,26.82,26.86,26.82,26.86,10200.0,18.6724,18.7003,18.6724,18.7003,10200.0
2007-05-29 12:50:00,26.87,26.88,26.85,26.88,4800.0,18.7073,18.7142,18.6933,18.7142,4800.0
2007-05-29 12:55:00,26.88,26.91,26.88,26.9,11600.0,18.7142,18.7351,18.7142,18.7281,11600.0
2007-05-29 13:00:00,26.89,26.91,26.89,26.9,3800.0,18.7212,18.7351,18.7212,18.7281,3800.0
2007-05-29 13:05:00,26.91,26.93,26.91,26.92,5000.0,18.7351,18.749,18.7351,18.7421,5000.0
2007-05-29 13:10:00,26.93,26.95,26.93,26.94,4400.0,18.749,18.763,18.749,18.756,4400.0
2007-05-29 13:15:00,26.93,26.94,26.91,26.92,11400.0,18.749,18.756,18.7351,18.7421,11400.0
2007-05-29 13:20:00,26.93,26.93,26.86,26.86,13200.0,18.749,18.749,18.7003,18.7003,13200.0
2007-05-29 13:25:00,26.86,26.86,26.78,26.8,27400.0,18.7003,18.7003,18.6446,18.6585,27400.0
2007-05-29 13:30:00,26.82,26.84,26.81,26.82,12000.0,18.6724,18.6864,18.6655,18.6724,12000.0
2007-05-29 13:35:00,26.82,26.83,26.78,26.79,8200.0,18.6724,18.6794,18.6446,18.6516,8200.0
2007-05-29 13:40:00,26.77,26.8,26.77,26.8,10800.0,18.6376,18.6585,18.6376,18.6585,10800.0
2007-05-29 13:45:00,26.8,26.84,26.8,26.81,5600.0,18.6585,18.6864,18.6585,18.6655,5600.0
2007-05-29 13:50:00,26.82,26.9,26.82,26.88,19400.0,18.6724,18.7281,18.6724,18.7142,19400.0
2007-05-29 13:55:00,26.87,26.91,26.86,26.9,7600.0,18.7073,18.7351,18.7003,18.7281,7600.0
2007-05-29 14:00:00,26.91,26.91,26.84,26.85,17800.0,18.7351,18.7351,18.6864,18.6933,17800.0
2007-05-29 14:05:00,26.88,26.9,26.86,26.88,9000.0,18.7142,18.7281,18.7003,18.7142,9000.0
2007-05-29 14:10:00,26.86,26.91,26.85,26.91,6600.0,18.7003,18.7351,18.6933,18.7351,6600.0
2007-05-29 14:15:00,26.89,26.91,26.84,26.87,22400.0,18.7212,18.7351,18.6864,18.7073,22400.0
2007-05-29 14:20:00,26.86,26.89,26.86,26.88,3800.0,18.7003,18.7212,18.7003,18.7142,3800.0
2007-05-29 14:25:00,26.88,26.88,26.86,26.86,9000.0,18.7142,18.7142,18.7003,18.7003,9000.0
2007-05-29 14:30:00,26.86,26.88,26.84,26.85,27800.0,18.7003,18.7142,18.6864,18.6933,27800.0
2007-05-29 14:35:00,26.85,26.88,26.85,26.88,11800.0,18.6933,18.7142,18.6933,18.7142,11800.0
2007-05-29 14:40:00,26.88,26.93,26.88,26.91,17600.0,18.7142,18.749,18.7142,18.7351,17600.0
2007-05-29 14:45:00,26.91,26.92,26.89,26.89,10200.0,18.7351,18.7421,18.7212,18.7212,10200.0
2007-05-29 14:50:00,26.89,26.92,26.86,26.86,16200.0,18.7212,18.7421,18.7003,18.7003,16200.0
2007-05-29 14:55:00,26.86,26.9,26.85,26.86,9400.0,18.7003,18.7281,18.6933,18.7003,9400.0
2007-05-29 15:00:00,26.86,26.86,26.85,26.85,12000.0,18.7003,18.7003,18.6933,18.6933,12000.0
2007-05-29 15:05:00,26.86,26.86,26.82,26.83,16400.0,18.7003,18.7003,18.6724,18.6794,16400.0
2007-05-29 15:10:00,26.83,26.86,26.83,26.84,24400.0,18.6794,18.7003,18.6794,18.6864,24400.0
2007-05-29 15:15:00,26.86,26.86,26.83,26.85,13200.0,18.7003,18.7003,18.6794,18.6933,13200.0
2007-05-29 15:20:00,26.86,26.86,26.84,26.86,43200.0,18.7003,18.7003,18.6864,18.7003,43200.0
2007-05-29 15:25:00,26.86,26.87,26.85,26.86,12400.0,18.7003,18.7073,18.6933,18.7003,12400.0
2007-05-29 15:30:00,26.86,26.87,26.85,26.86,14000.0,18.7003,18.7073,18.6933,18.7003,14000.0
2007-05-29 15:35:00,26.86,26.89,26.85,26.87,30200.0,18.7003,18.7212,18.6933,18.7073,30200.0
2007-05-29 15:40:00,26.88,26.91,26.86,26.88,23000.0,18.7142,18.7351,18.7003,18.7142,23000.0
2007-05-29 15:45:00,26.9,26.91,26.87,26.9,19800.0,18.7281,18.7351,18.7073,18.7281,19800.0
2007-05-29 15:50:00,26.91,26.93,26.89,26.92,13200.0,18.7351,18.749,18.7212,18.7421,13200.0
2007-05-29 15:55:00,26.92,26.96,26.88,26.96,31200.0,18.7421,18.7699,18.7142,18.7699,31200.0
2007-05-30 09:30:00,26.8,26.8,26.6,26.66,26600.0,18.6585,18.6585,18.5193,18.5611,26600.0
2007-05-30 09:35:00,26.67,26.76,26.67,26.74,11400.0,18.568,18.6307,18.568,18.6167,11400.0
2007-05-30 09:40:00,26.75,26.84,26.75,26.83,16400.0,18.6237,18.6864,18.6237,18.6794,16400.0
2007-05-30 09:45:00,26.83,26.86,26.75,26.75,29400.0,18.6794,18.7003,18.6237,18.6237,29400.0
2007-05-30 09:50:00,26.75,26.83,26.73,26.83,20800.0,18.6237,18.6794,18.6098,18.6794,20800.0
2007-05-30 09:55:00,26.84,26.9,26.79,26.9,24400.0,18.6864,18.7281,18.6516,18.7281,24400.0
2007-05-30 10:00:00,26.9,26.97,26.89,26.96,21200.0,18.7281,18.7769,18.7212,18.7699,21200.0
2007-05-30 10:05:00,26.95,27.0,26.87,26.98,32600.0,18.763,18.7978,18.7073,18.7838,32600.0
2007-05-30 10:10:00,26.97,26.97,26.9,26.95,17400.0,18.7769,18.7769,18.7281,18.763,17400.0
2007-05-30 10:15:00,26.97,27.12,26.97,27.11,96600.0,18.7769,18.8813,18.7769,18.8743,96600.0
2007-05-30 10:20:00,27.11,27.12,27.02,27.12,26200.0,18.8743,18.8813,18.8117,18.8813,26200.0
2007-05-30 10:25:00,27.11,27.21,27.11,27.18,31400.0,18.8743,18.944,18.8743,18.9231,31400.0
2007-05-30 10:30:00,27.18,27.3,27.15,27.17,68200.0,18.9231,19.0066,18.9022,18.9161,68200.0
2007-05-30 10:35:00,27.15,27.4,27.15,27.36,89200.0,18.9022,19.0762,18.9022,19.0484,89200.0
2007-05-30 10:40:00,27.36,27.4,27.3,27.31,42600.0,19.0484,19.0762,19.0066,19.0136,42600.0
2007-05-30 10:45:00,27.31,27.31,27.25,27.29,23600.0,19.0136,19.0136,18.9718,18.9997,23600.0
2007-05-30 10:50:00,27.27,27.3,27.25,27.25,16600.0,18.9857,19.0066,18.9718,18.9718,16600.0
2007-05-30 10:55:00,27.25,27.25,27.18,27.18,9800.0,18.9718,18.9718,18.9231,18.9231,9800.0
2007-05-30 11:00:00,27.2,27.22,27.18,27.18,9000.0,18.937,18.9509,18.9231,18.9231,9000.0
2007-05-30 11:05:00,27.18,27.2,27.17,27.17,9000.0,18.9231,18.937,18.9161,18.9161,9000.0
2007-05-30 11:10:00,27.17,27.17,27.08,27.08,19800.0,18.9161,18.9161,18.8535,18.8535,19800.0
2007-05-30 11:15:00,27.09,27.13,27.06,27.11,12800.0,18.8604,18.8883,18.8395,18.8743,12800.0
2007-05-30 11:20:00,27.13,27.16,27.11,27.13,12000.0,18.8883,18.9092,18.8743,18.8883,12000.0
2007-05-30 11:25:00,27.14,27.17,27.13,27.14,7800.0,18.8952,18.9161,18.8883,18.8952,7800.0
2007-05-30 11:30:00,27.14,27.16,27.11,27.13,18000.0,18.8952,18.9092,18.8743,18.8883,18000.0
2007-05-30 11:35:00,27.13,27.14,27.11,27.12,7000.0,18.8883,18.8952,18.8743,18.8813,7000.0
2007-05-30 11:40:00,27.14,27.14,27.12,27.14,7800.0,18.8952,18.8952,18.8813,18.8952,7800.0
2007-05-30 11:45:00,27.13,27.15,27.12,27.12,8200.0,18.8883,18.9022,18.8813,18.8813,8200.0
2007-05-30 11:50:00,27.13,27.17,27.13,27.17,7800.0,18.8883,18.9161,18.8883,18.9161,7800.0
2007-05-30 11:55:00,27.18,27.23,27.16,27.17,35200.0,18.9231,18.9579,18.9092,18.9161,35200.0
2007-05-30 12:00:00,27.17,27.24,27.17,27.24,8800.0,18.9161,18.9649,18.9161,18.9649,8800.0
2007-05-30 12:05:00,27.24,27.32,27.23,27.23,37400.0,18.9649,19.0206,18.9579,18.9579,37400.0
2007-05-30 12:10:00,27.23,27.35,27.23,27.34,14200.0,18.9579,19.0414,18.9579,19.0345,14200.0
2007-05-30 12:15:00,27.33,27.43,27.33,27.4,25200.0,19.0275,19.0971,19.0275,19.0762,25200.0
2007-05-30 12:20:00,27.4,27.43,27.38,27.41,39400.0,19.0762,19.0971,19.0623,19.0832,39400.0
2007-05-30 12:25:00,27.4,27.43,27.36,27.43,11400.0,19.0762,19.0971,19.0484,19.0971,11400.0
2007-05-30 12:30:00,27.43,27.48,27.43,27.45,14600.0,19.0971,19.1319,19.0971,19.1111,14600.0
2007-05-30 12:35:00,27.46,27.48,27.43,27.43,17200.0,19.118,19.1319,19.0971,19.0971,17200.0
2007-05-30 12:40:00,27.41,27.45,27.4,27.42,13200.0,19.0832,19.1111,19.0762,19.0902,13200.0
2007-05-30 12:45:00,27.43,27.46,27.43,27.43,7200.0,19.0971,19.118,19.0971,19.0971,7200.0
2007-05-30 12:50:00,27.44,27.45,27.39,27.4,26000.0,19.1041,19.1111,19.0693,19.0762,26000.0
2007-05-30 12:55:00,27.39,27.4,27.37,27.37,6000.0,19.0693,19.0762,19.0554,19.0554,6000.0
2007-05-30 13:00:00,27.37,27.4,27.37,27.39,22400.0,19.0554,19.0762,19.0554,19.0693,22400.0
2007-05-30 13:05:00,27.39,27.43,27.39,27.43,15200.0,19.0693,19.0971,19.0693,19.0971,15200.0
2007-05-30 13:10:00,27.43,27.43,27.39,27.4,17200.0,19.0971,19.0971,19.0693,19.0762,17200.0
2007-05-30 13:15:00,27.4,27.41,27.4,27.41,3200.0,19.0762,19.0832,19.0762,19.0832,3200.0
2007-05-30 13:20:00,27.42,27.46,27.39,27.46,65000.0,19.0902,19.118,19.0693,19.118,65000.0
2007-05-30 13:25:00,27.46,27.48,27.45,27.46,16400.0,19.118,19.1319,19.1111,19.118,16400.0
2007-05-30 13:30:00,27.45,27.45,27.45,27.45,4000.0,19.1111,19.1111,19.1111,19.1111,4000.0
2007-05-30 13:35:00,27.44,27.44,27.41,27.41,18200.0,19.1041,19.1041,19.0832,19.0832,18200.0
2007-05-30 13:40:00,27.41,27.46,27.39,27.39,30200.0,19.0832,19.118,19.0693,19.0693,30200.0
2007-05-30 13:45:00,27.39,27.46,27.39,27.46,7800.0,19.0693,19.118,19.0693,19.118,7800.0
2007-05-30 13:50:00,27.46,27.46,27.44,27.45,6400.0,19.118,19.118,19.1041,19.1111,6400.0
2007-05-30 13:55:00,27.44,27.45,27.43,27.45,5600.0,19.1041,19.1111,19.0971,19.1111,5600.0
2007-05-30 14:00:00,27.43,27.45,27.35,27.35,48600.0,19.0971,19.1111,19.0414,19.0414,48600.0
2007-05-30 14:05:00,27.35,27.41,27.32,27.34,39400.0,19.0414,19.0832,19.0206,19.0345,39400.0
2007-05-30 14:10:00,27.34,27.39,27.32,27.32,55600.0,19.0345,19.0693,19.0206,19.0206,55600.0
2007-05-30 14:15:00,27.34,27.37,27.32,27.34,38200.0,19.0345,19.0554,19.0206,19.0345,38200.0
2007-05-30 14:20:00,27.34,27.37,27.32,27.36,33600.0,19.0345,19.0554,19.0206,19.0484,33600.0
2007-05-30 14:25:00,27.36,27.42,27.35,27.42,17000.0,19.0484,19.0902,19.0414,19.0902,17000.0
2007-05-30 14:30:00,27.42,27.46,27.41,27.43,20800.0,19.0902,19.118,19.0832,19.0971,20800.0
2007-05-30 14:35:00,27.42,27.48,27.42,27.47,33200.0,19.0902,19.1319,19.0902,19.125,33200.0
2007-05-30 14:40:00,27.47,27.56,27.47,27.55,57800.0,19.125,19.1876,19.125,19.1807,57800.0
2007-05-30 14:45:00,27.55,27.57,27.5,27.57,39800.0,19.1807,19.1946,19.1459,19.1946,39800.0
2007-05-30 14:50:00,27.56,27.6,27.55,27.57,39200.0,19.1876,19.2155,19.1807,19.1946,39200.0
2007-05-30 14:55:00,27.58,27.58,27.56,27.57,14200.0,19.2016,19.2016,19.1876,19.1946,14200.0
2007-05-30 15:00:00,27.57,27.59,27.54,27.56,18400.0,19.1946,19.2085,19.1737,19.1876,18400.0
2007-05-30 15:05:00,27.55,27.55,27.52,27.55,35000.0,19.1807,19.1807,19.1598,19.1807,35000.0
2007-05-30 15:10:00,27.53,27.55,27.52,27.52,16200.0,19.1668,19.1807,19.1598,19.1598,16200.0
2007-05-30 15:15:00,27.52,27.54,27.52,27.53,11800.0,19.1598,19.1737,19.1598,19.1668,11800.0
2007-05-30 15:20:00,27.53,27.57,27.53,27.55,49600.0,19.1668,19.1946,19.1668,19.1807,49600.0
2007-05-30 15:25:00,27.55,27.57,27.54,27.55,39000.0,19.1807,19.1946,19.1737,19.1807,39000.0
2007-05-30 15:30:00,27.56,27.61,27.55,27.61,57200.0,19.1876,19.2225,19.1807,19.2225,57200.0
2007-05-30 15:35:00,27.61,27.7,27.61,27.66,58000.0,19.2225,19.2851,19.2225,19.2573,58000.0
2007-05-30 15:40:00,27.66,27.66,27.6,27.61,71600.0,19.2573,19.2573,19.2155,19.2225,71600.0
2007-05-30 15:45:00,27.62,27.64,27.58,27.64,78800.0,19.2294,19.2433,19.2016,19.2433,78800.0
2007-05-30 15:50:00,27.63,27.65,27.61,27.62,52400.0,19.2364,19.2503,19.2225,19.2294,52400.0
2007-05-30 15:55:00,27.62,27.66,27.56,27.66,45200.0,19.2294,19.2573,19.1876,19.2573,45200.0
2007-05-31 09:30:00,27.67,27.75,27.67,27.75,23200.0,19.2642,19.3199,19.2642,19.3199,23200.0
2007-05-31 09:35:00,27.76,27.78,27.71,27.78,31800.0,19.3269,19.3408,19.2921,19.3408,31800.0
2007-05-31 09:40:00,27.79,27.89,27.74,27.86,21400.0,19.3478,19.4174,19.313,19.3965,21400.0
2007-05-31 09:45:00,27.86,27.86,27.86,27.86,21800.0,19.3965,19.3965,19.3965,19.3965,21800.0
2007-05-31 09:50:00,27.86,27.92,27.79,27.89,35000.0,19.3965,19.4383,19.3478,19.4174,35000.0
2007-05-31 09:55:00,27.88,27.88,27.85,27.85,12800.0,19.4104,19.4104,19.3895,19.3895,12800.0
2007-05-31 10:00:00,27.85,27.97,27.85,27.87,36600.0,19.3895,19.4731,19.3895,19.4035,36600.0
2007-05-31 10:05:00,27.87,27.88,27.85,27.87,11800.0,19.4035,19.4104,19.3895,19.4035,11800.0
2007-05-31 10:10:00,27.86,27.86,27.78,27.79,19200.0,19.3965,19.3965,19.3408,19.3478,19200.0
2007-05-31 10:15:00,27.79,27.82,27.78,27.81,13200.0,19.3478,19.3687,19.3408,19.3617,13200.0
2007-05-31 10:20:00,27.79,27.81,27.76,27.77,11600.0,19.3478,19.3617,19.3269,19.3338,11600.0
2007-05-31 10:25:00,27.78,27.83,27.76,27.78,43200.0,19.3408,19.3756,19.3269,19.3408,43200.0
2007-05-31 10:30:00,27.78,27.78,27.75,27.78,13600.0,19.3408,19.3408,19.3199,19.3408,13600.0
2007-05-31 10:35:00,27.78,27.83,27.77,27.83,10600.0,19.3408,19.3756,19.3338,19.3756,10600.0
2007-05-31 10:40:00,27.83,27.83,27.79,27.79,7800.0,19.3756,19.3756,19.3478,19.3478,7800.0
2007-05-31 10:45:00,27.79,27.82,27.79,27.82,8600.0,19.3478,19.3687,19.3478,19.3687,8600.0
2007-05-31 10:50:00,27.82,27.85,27.82,27.85,11600.0,19.3687,19.3895,19.3687,19.3895,11600.0
2007-05-31 10:55:00,27.84,27.86,27.83,27.83,6200.0,19.3826,19.3965,19.3756,19.3756,6200.0
2007-05-31 11:00:00,27.83,27.84,27.8,27.8,10400.0,19.3756,19.3826,19.3547,19.3547,10400.0
2007-05-31 11:05:00,27.79,27.79,27.71,27.78,23800.0,19.3478,19.3478,19.2921,19.3408,23800.0
2007-05-31 11:10:00,27.78,27.8,27.73,27.75,21400.0,19.3408,19.3547,19.306,19.3199,21400.0
2007-05-31 11:15:00,27.75,27.76,27.7,27.73,24400.0,19.3199,19.3269,19.2851,19.306,24400.0
2007-05-31 11:20:00,27.73,27.74,27.71,27.73,16400.0,19.306,19.313,19.2921,19.306,16400.0
2007-05-31 11:25:00,27.71,27.77,27.7,27.73,11800.0,19.2921,19.3338,19.2851,19.306,11800.0
2007-05-31 11:30:00,27.7,27.77,27.7,27.75,8600.0,19.2851,19.3338,19.2851,19.3199,8600.0
2007-05-31 11:35:00,27.75,27.76,27.73,27.76,12200.0,19.3199,19.3269,19.306,19.3269,12200.0
2007-05-31 11:40:00,27.75,27.77,27.75,27.75,9400.0,19.3199,19.3338,19.3199,19.3199,9400.0
2007-05-31 11:45:00,27.75,27.8,27.75,27.8,8400.0,19.3199,19.3547,19.3199,19.3547,8400.0
2007-05-31 11:50:00,27.8,27.81,27.79,27.79,5000.0,19.3547,19.3617,19.3478,19.3478,5000.0
2007-05-31 11:55:00,27.78,27.78,27.77,27.77,4000.0,19.3408,19.3408,19.3338,19.3338,4000.0
2007-05-31 12:00:00,27.78,27.79,27.77,27.78,9200.0,19.3408,19.3478,19.3338,19.3408,9200.0
2007-05-31 12:05:00,27.78,27.8,27.78,27.79,5200.0,19.3408,19.3547,19.3408,19.3478,5200.0
2007-05-31 12:10:00,27.78,27.83,27.78,27.83,11000.0,19.3408,19.3756,19.3408,19.3756,11000.0
2007-05-31 12:15:00,27.83,27.86,27.83,27.86,7000.0,19.3756,19.3965,19.3756,19.3965,7000.0
2007-05-31 12:20:00,27.86,27.9,27.85,27.85,12800.0,19.3965,19.4244,19.3895,19.3895,12800.0
2007-05-31 12:25:00,27.86,27.86,27.85,27.86,6800.0,19.3965,19.3965,19.3895,19.3965,6800.0
2007-05-31 12:30:00,27.86,27.87,27.82,27.82,13800.0,19.3965,19.4035,19.3687,19.3687,13800.0
2007-05-31 12:35:00,27.81,27.81,27.77,27.77,9000.0,19.3617,19.3617,19.3338,19.3338,9000.0
2007-05-31 12:40:00,27.78,27.81,27.76,27.77,18000.0,19.3408,19.3617,19.3269,19.3338,18000.0
2007-05-31 12:45:00,27.76,27.8,27.75,27.75,4000.0,19.3269,19.3547,19.3199,19.3199,4000.0
2007-05-31 12:50:00,27.75,27.8,27.75,27.8,10400.0,19.3199,19.3547,19.3199,19.3547,10400.0
2007-05-31 12:55:00,27.78,27.79,27.77,27.78,5800.0,19.3408,19.3478,19.3338,19.3408,5800.0
2007-05-31 13:00:00,27.78,27.79,27.75,27.75,7800.0,19.3408,19.3478,19.3199,19.3199,7800.0
2007-05-31 13:05:00,27.75,27.78,27.73,27.75,21800.0,19.3199,19.3408,19.306,19.3199,21800.0
2007-05-31 13:10:00,27.75,27.79,27.75,27.79,9800.0,19.3199,19.3478,19.3199,19.3478,9800.0
2007-05-31 13:15:00,27.79,27.8,27.7,27.75,11600.0,19.3478,19.3547,19.2851,19.3199,11600.0
2007-05-31 13:20:00,27.75,27.76,27.7,27.76,28800.0,19.3199,19.3269,19.2851,19.3269,28800.0
2007-05-31 13:25:00,27.75,27.77,27.71,27.75,19200.0,19.3199,19.3338,19.2921,19.3199,19200.0
2007-05-31 13:30:00,27.76,27.76,27.74,27.76,8200.0,19.3269,19.3269,19.313,19.3269,8200.0
2007-05-31 13:35:00,27.75,27.75,27.74,27.75,13600.0,19.3199,19.3199,19.313,19.3199,13600.0
2007-05-31 13:40:00,27.75,27.76,27.74,27.75,11200.0,19.3199,19.3269,19.313,19.3199,11200.0
2007-05-31 13:45:00,27.75,27.75,27.74,27.75,5800.0,19.3199,19.3199,19.313,19.3199,5800.0
2007-05-31 13:50:00,27.75,27.78,27.75,27.76,5200.0,19.3199,19.3408,19.3199,19.3269,5200.0
2007-05-31 13:55:00,27.76,27.79,27.75,27.77,7000.0,19.3269,19.3478,19.3199,19.3338,7000.0
2007-05-31 14:00:00,27.77,27.79,27.77,27.78,2400.0,19.3338,19.3478,19.3338,19.3408,2400.0
2007-05-31 14:05:00,27.77,27.82,27.76,27.8,15000.0,19.3338,19.3687,19.3269,19.3547,15000.0
2007-05-31 14:10:00,27.8,27.82,27.8,27.82,2600.0,19.3547,19.3687,19.3547,19.3687,2600.0
2007-05-31 14:15:00,27.8,27.81,27.78,27.8,26400.0,19.3547,19.3617,19.3408,19.3547,26400.0
2007-05-31 14:20:00,27.78,27.79,27.78,27.78,4400.0,19.3408,19.3478,19.3408,19.3408,4400.0
2007-05-31 14:25:00,27.79,27.82,27.78,27.81,8800.0,19.3478,19.3687,19.3408,19.3617,8800.0
2007-05-31 14:30:00,27.8,27.83,27.79,27.82,5800.0,19.3547,19.3756,19.3478,19.3687,5800.0
2007-05-31 14:35:00,27.82,27.82,27.82,27.82,11600.0,19.3687,19.3687,19.3687,19.3687,11600.0
2007-05-31 14:40:00,27.82,27.82,27.78,27.8,23200.0,19.3687,19.3687,19.3408,19.3547,23200.0
2007-05-31 14:45:00,27.8,27.82,27.78,27.82,6400.0,19.3547,19.3687,19.3408,19.3687,6400.0
2007-05-31 14:50:00,27.81,27.83,27.79,27.81,21000.0,19.3617,19.3756,19.3478,19.3617,21000.0
2007-05-31 14:55:00,27.81,27.81,27.79,27.8,17200.0,19.3617,19.3617,19.3478,19.3547,17200.0
2007-05-31 15:00:00,27.8,27.81,27.79,27.79,15000.0,19.3547,19.3617,19.3478,19.3478,15000.0
2007-05-31 15:05:00,27.79,27.8,27.78,27.79,22400.0,19.3478,19.3547,19.3408,19.3478,22400.0
2007-05-31 15:10:00,27.79,27.83,27.79,27.82,28400.0,19.3478,19.3756,19.3478,19.3687,28400.0
2007-05-31 15:15:00,27.82,27.82,27.81,27.82,14000.0,19.3687,19.3687,19.3617,19.3687,14000.0
2007-05-31 15:20:00,27.82,27.82,27.79,27.81,21800.0,19.3687,19.3687,19.3478,19.3617,21800.0
2007-05-31 15:25:00,27.81,27.81,27.79,27.79,29600.0,19.3617,19.3617,19.3478,19.3478,29600.0
2007-05-31 15:30:00,27.79,27.79,27.77,27.77,30000.0,19.3478,19.3478,19.3338,19.3338,30000.0
2007-05-31 15:35:00,27.77,27.78,27.75,27.77,17400.0,19.3338,19.3408,19.3199,19.3338,17400.0
2007-05-31 15:40:00,27.77,27.82,27.77,27.8,33000.0,19.3338,19.3687,19.3338,19.3547,33000.0
2007-05-31 15:45:00,27.79,27.81,27.78,27.8,29800.0,19.3478,19.3617,19.3408,19.3547,29800.0
2007-05-31 15:50:00,27.8,27.81,27.77,27.78,23200.0,19.3547,19.3617,19.3338,19.3408,23200.0
2007-05-31 15:55:00,27.78,27.81,27.77,27.79,88800.0,19.3408,19.3617,19.3338,19.3478,88800.0
2007-06-01 09:30:00,27.91,28.0,27.84,27.97,31000.0,19.4313,19.494,19.3826,19.4731,31000.0
2007-06-01 09:35:00,27.99,28.06,27.97,28.03,50000.0,19.487,19.5357,19.4731,19.5149,50000.0
2007-06-01 09:40:00,28.0,28.04,27.93,27.99,28800.0,19.494,19.5218,19.4452,19.487,28800.0
2007-06-01 09:45:00,27.97,27.98,27.92,27.96,28600.0,19.4731,19.4801,19.4383,19.4661,28600.0
2007-06-01 09:50:00,27.96,27.96,27.93,27.93,3600.0,19.4661,19.4661,19.4452,19.4452,3600.0
2007-06-01 09:55:00,27.93,27.98,27.92,27.94,15200.0,19.4452,19.4801,19.4383,19.4522,15200.0
2007-06-01 10:00:00,27.93,27.98,27.91,27.96,25800.0,19.4452,19.4801,19.4313,19.4661,25800.0
2007-06-01 10:05:00,27.95,27.95,27.9,27.9,17400.0,19.4592,19.4592,19.4244,19.4244,17400.0
2007-06-01 10:10:00,27.9,27.92,27.89,27.92,21400.0,19.4244,19.4383,19.4174,19.4383,21400.0
2007-06-01 10:15:00,27.92,27.93,27.89,27.91,34400.0,19.4383,19.4452,19.4174,19.4313,34400.0
2007-06-01 10:20:00,27.92,27.93,27.9,27.91,19600.0,19.4383,19.4452,19.4244,19.4313,19600.0
2007-06-01 10:25:00,27.9,27.91,27.8,27.86,52200.0,19.4244,19.4313,19.3547,19.3965,52200.0
2007-06-01 10:30:00,27.84,27.87,27.83,27.86,14200.0,19.3826,19.4035,19.3756,19.3965,14200.0
2007-06-01 10:35:00,27.85,27.86,27.82,27.83,14200.0,19.3895,19.3965,19.3687,19.3756,14200.0
2007-06-01 10:40:00,27.83,27.85,27.78,27.82,35000.0,19.3756,19.3895,19.3408,19.3687,35000.0
2007-06-01 10:45:00,27.81,27.83,27.79,27.8,7800.0,19.3617,19.3756,19.3478,19.3547,7800.0
2007-06-01 10:50:00,27.8,27.85,27.8,27.83,7600.0,19.3547,19.3895,19.3547,19.3756,7600.0
2007-06-01 10:55:00,27.85,27.88,27.85,27.88,5400.0,19.3895,19.4104,19.3895,19.4104,5400.0
2007-06-01 11:00:00,27.88,27.88,27.8,27.81,26600.0,19.4104,19.4104,19.3547,19.3617,26600.0
2007-06-01 11:05:00,27.8,27.82,27.8,27.81,16200.0,19.3547,19.3687,19.3547,19.3617,16200.0
2007-06-01 11:10:00,27.83,27.86,27.82,27.84,23800.0,19.3756,19.3965,19.3687,19.3826,23800.0
2007-06-01 11:15:00,27.83,27.84,27.79,27.83,22400.0,19.3756,19.3826,19.3478,19.3756,22400.0
2007-06-01 11:20:00,27.83,27.85,27.78,27.8,13400.0,19.3756,19.3895,19.3408,19.3547,13400.0
2007-06-01 11:25:00,27.78,27.82,27.78,27.81,12600.0,19.3408,19.3687,19.3408,19.3617,12600.0
2007-06-01 11:30:00,27.82,27.85,27.79,27.79,16400.0,19.3687,19.3895,19.3478,19.3478,16400.0
2007-06-01 11:35:00,27.78,27.81,27.78,27.78,12600.0,19.3408,19.3617,19.3408,19.3408,12600.0
2007-06-01 11:40:00,27.78,27.81,27.74,27.78,25400.0,19.3408,19.3617,19.313,19.3408,25400.0
2007-06-01 11:45:00,27.8,27.81,27.79,27.79,6200.0,19.3547,19.3617,19.3478,19.3478,6200.0
2007-06-01 11:50:00,27.79,27.8,27.78,27.78,11800.0,19.3478,19.3547,19.3408,19.3408,11800.0
2007-06-01 11:55:00,27.78,27.78,27.71,27.73,109200.0,19.3408,19.3408,19.2921,19.306,109200.0
2007-06-01 12:00:00,27.73,27.78,27.73,27.73,11600.0,19.306,19.3408,19.306,19.306,11600.0
2007-06-01 12:05:00,27.73,27.75,27.71,27.71,7800.0,19.306,19.3199,19.2921,19.2921,7800.0
2007-06-01 12:10:00,27.72,27.72,27.67,27.68,9600.0,19.299,19.299,19.2642,19.2712,9600.0
2007-06-01 12:15:00,27.67,27.72,27.66,27.72,21800.0,19.2642,19.299,19.2573,19.299,21800.0
2007-06-01 12:20:00,27.73,27.75,27.68,27.68,15800.0,19.306,19.3199,19.2712,19.2712,15800.0
2007-06-01 12:25:00,27.68,27.68,27.64,27.68,11800.0,19.2712,19.2712,19.2433,19.2712,11800.0
2007-06-01 12:30:00,27.67,27.68,27.65,27.66,4000.0,19.2642,19.2712,19.2503,19.2573,4000.0
2007-06-01 12:35:00,27.65,27.71,27.65,27.71,10800.0,19.2503,19.2921,19.2503,19.2921,10800.0
2007-06-01 12:40:00,27.7,27.7,27.67,27.67,8800.0,19.2851,19.2851,19.2642,19.2642,8800.0
2007-06-01 12:45:00,27.66,27.66,27.59,27.6,16600.0,19.2573,19.2573,19.2085,19.2155,16600.0
2007-06-01 12:50:00,27.6,27.61,27.6,27.6,7600.0,19.2155,19.2225,19.2155,19.2155,7600.0
2007-06-01 12:55:00,27.61,27.63,27.56,27.63,20800.0,19.2225,19.2364,19.1876,19.2364,20800.0
2007-06-01 13:00:00,27.63,27.63,27.61,27.62,3200.0,19.2364,19.2364,19.2225,19.2294,3200.0
2007-06-01 13:05:00,27.61,27.63,27.6,27.61,9200.0,19.2225,19.2364,19.2155,19.2225,9200.0
2007-06-01 13:10:00,27.61,27.61,27.53,27.53,19800.0,19.2225,19.2225,19.1668,19.1668,19800.0
2007-06-01 13:15:00,27.55,27.61,27.54,27.61,18400.0,19.1807,19.2225,19.1737,19.2225,18400.0
2007-06-01 13:20:00,27.6,27.63,27.59,27.61,16000.0,19.2155,19.2364,19.2085,19.2225,16000.0
2007-06-01 13:25:00,27.62,27.63,27.61,27.63,6400.0,19.2294,19.2364,19.2225,19.2364,6400.0
2007-06-01 13:30:00,27.63,27.63,27.63,27.63,5600.0,19.2364,19.2364,19.2364,19.2364,5600.0
2007-06-01 13:35:00,27.63,27.64,27.58,27.59,19600.0,19.2364,19.2433,19.2016,19.2085,19600.0
2007-06-01 13:40:00,27.59,27.61,27.57,27.61,16600.0,19.2085,19.2225,19.1946,19.2225,16600.0
2007-06-01 13:45:00,27.61,27.61,27.6,27.61,2400.0,19.2225,19.2225,19.2155,19.2225,2400.0
2007-06-01 13:50:00,27.6,27.6,27.57,27.59,9400.0,19.2155,19.2155,19.1946,19.2085,9400.0
2007-06-01 13:55:00,27.6,27.63,27.59,27.63,7800.0,19.2155,19.2364,19.2085,19.2364,7800.0
2007-06-01 14:00:00,27.62,27.63,27.61,27.61,8600.0,19.2294,19.2364,19.2225,19.2225,8600.0
2007-06-01 14:05:00,27.6,27.61,27.57,27.57,11800.0,19.2155,19.2225,19.1946,19.1946,11800.0
2007-06-01 14:10:00,27.57,27.59,27.57,27.58,8800.0,19.1946,19.2085,19.1946,19.2016,8800.0
2007-06-01 14:15:00,27.58,27.59,27.58,27.59,3200.0,19.2016,19.2085,19.2016,19.2085,3200.0
2007-06-01 14:20:00,27.59,27.63,27.58,27.59,23800.0,19.2085,19.2364,19.2016,19.2085,23800.0
2007-06-01 14:25:00,27.6,27.6,27.59,27.59,7200.0,19.2155,19.2155,19.2085,19.2085,7200.0
2007-06-01 14:30:00,27.59,27.59,27.56,27.56,19200.0,19.2085,19.2085,19.1876,19.1876,19200.0
2007-06-01 14:35:00,27.57,27.57,27.5,27.5,31400.0,19.1946,19.1946,19.1459,19.1459,31400.0
2007-06-01 14:40:00,27.51,27.52,27.45,27.49,42600.0,19.1528,19.1598,19.1111,19.1389,42600.0
2007-06-01 14:45:00,27.5,27.51,27.48,27.48,6000.0,19.1459,19.1528,19.1319,19.1319,6000.0
2007-06-01 14:50:00,27.48,27.5,27.48,27.48,15800.0,19.1319,19.1459,19.1319,19.1319,15800.0
2007-06-01 14:55:00,27.48,27.5,27.48,27.5,12800.0,19.1319,19.1459,19.1319,19.1459,12800.0
2007-06-01 15:00:00,27.5,27.5,27.45,27.47,25800.0,19.1459,19.1459,19.1111,19.125,25800.0
2007-06-01 15:05:00,27.47,27.48,27.47,27.48,8400.0,19.125,19.1319,19.125,19.1319,8400.0
2007-06-01 15:10:00,27.48,27.48,27.46,27.48,10400.0,19.1319,19.1319,19.118,19.1319,10400.0
2007-06-01 15:15:00,27.48,27.5,27.48,27.5,17800.0,19.1319,19.1459,19.1319,19.1459,17800.0
2007-06-01 15:20:00,27.5,27.52,27.49,27.52,22400.0,19.1459,19.1598,19.1389,19.1598,22400.0
2007-06-01 15:25:00,27.52,27.54,27.51,27.53,10200.0,19.1598,19.1737,19.1528,19.1668,10200.0
2007-06-01 15:30:00,27.54,27.6,27.54,27.57,47400.0,19.1737,19.2155,19.1737,19.1946,47400.0
2007-06-01 15:35:00,27.57,27.61,27.57,27.58,41000.0,19.1946,19.2225,19.1946,19.2016,41000.0
2007-06-01 15:40:00,27.59,27.63,27.59,27.61,25200.0,19.2085,19.2364,19.2085,19.2225,25200.0
2007-06-01 15:45:00,27.63,27.65,27.61,27.65,38800.0,19.2364,19.2503,19.2225,19.2503,38800.0
2007-06-01 15:50:00,27.64,27.67,27.64,27.66,32200.0,19.2433,19.2642,19.2433,19.2573,32200.0
2007-06-01 15:55:00,27.65,27.67,27.63,27.65,22200.0,19.2503,19.2642,19.2364,19.2503,22200.0
2007-06-04 09:30:00,27.48,27.56,27.48,27.5,12600.0,19.1319,19.1876,19.1319,19.1459,12600.0
2007-06-04 09:35:00,27.52,27.57,27.5,27.57,12200.0,19.1598,19.1946,19.1459,19.1946,12200.0
2007-06-04 09:40:00,27.57,27.66,27.47,27.47,27400.0,19.1946,19.2573,19.125,19.125,27400.0
2007-06-04 09:45:00,27.47,27.51,27.39,27.43,14600.0,19.125,19.1528,19.0693,19.0971,14600.0
2007-06-04 09:50:00,27.42,27.47,27.42,27.42,9400.0,19.0902,19.125,19.0902,19.0902,9400.0
2007-06-04 09:55:00,27.42,27.42,27.27,27.31,31200.0,19.0902,19.0902,18.9857,19.0136,31200.0
2007-06-04 10:00:00,27.3,27.38,27.3,27.3,40000.0,19.0066,19.0623,19.0066,19.0066,40000.0
2007-06-04 10:05:00,27.31,27.41,27.25,27.41,47600.0,19.0136,19.0832,18.9718,19.0832,47600.0
2007-06-04 10:10:00,27.4,27.44,27.39,27.39,22400.0,19.0762,19.1041,19.0693,19.0693,22400.0
2007-06-04 10:15:00,27.4,27.4,27.35,27.36,13600.0,19.0762,19.0762,19.0414,19.0484,13600.0
2007-06-04 10:20:00,27.36,27.38,27.36,27.37,9200.0,19.0484,19.0623,19.0484,19.0554,9200.0
2007-06-04 10:25:00,27.38,27.4,27.36,27.4,7600.0,19.0623,19.0762,19.0484,19.0762,7600.0
2007-06-04 10:30:00,27.38,27.41,27.36,27.41,6800.0,19.0623,19.0832,19.0484,19.0832,6800.0
2007-06-04 10:35:00,27.4,27.4,27.38,27.4,18200.0,19.0762,19.0762,19.0623,19.0762,18200.0
2007-06-04 10:40:00,27.39,27.39,27.36,27.38,24800.0,19.0693,19.0693,19.0484,19.0623,24800.0
2007-06-04 10:45:00,27.38,27.38,27.36,27.36,13600.0,19.0623,19.0623,19.0484,19.0484,13600.0
2007-06-04 10:50:00,27.36,27.4,27.36,27.36,11400.0,19.0484,19.0762,19.0484,19.0484,11400.0
2007-06-04 10:55:00,27.36,27.38,27.36,27.36,7200.0,19.0484,19.0623,19.0484,19.0484,7200.0
2007-06-04 11:00:00,27.36,27.36,27.35,27.36,7000.0,19.0484,19.0484,19.0414,19.0484,7000.0
2007-06-04 11:05:00,27.36,27.44,27.36,27.44,12800.0,19.0484,19.1041,19.0484,19.1041,12800.0
2007-06-04 11:10:00,27.45,27.45,27.43,27.45,4400.0,19.1111,19.1111,19.0971,19.1111,4400.0
2007-06-04 11:15:00,27.43,27.46,27.43,27.46,5600.0,19.0971,19.118,19.0971,19.118,5600.0
2007-06-04 11:20:00,27.44,27.45,27.43,27.43,3600.0,19.1041,19.1111,19.0971,19.0971,3600.0
2007-06-04 11:25:00,27.43,27.48,27.43,27.48,10800.0,19.0971,19.1319,19.0971,19.1319,10800.0
2007-06-04 11:30:00,27.46,27.53,27.46,27.5,13400.0,19.118,19.1668,19.118,19.1459,13400.0
2007-06-04 11:35:00,27.5,27.5,27.5,27.5,4200.0,19.1459,19.1459,19.1459,19.1459,4200.0
2007-06-04 11:40:00,27.5,27.5,27.48,27.5,11800.0,19.1459,19.1459,19.1319,19.1459,11800.0
2007-06-04 11:45:00,27.5,27.55,27.5,27.54,12200.0,19.1459,19.1807,19.1459,19.1737,12200.0
2007-06-04 11:50:00,27.55,27.55,27.49,27.5,19200.0,19.1807,19.1807,19.1389,19.1459,19200.0
2007-06-04 11:55:00,27.52,27.54,27.5,27.51,15400.0,19.1598,19.1737,19.1459,19.1528,15400.0
2007-06-04 12:00:00,27.5,27.52,27.5,27.5,12000.0,19.1459,19.1598,19.1459,19.1459,12000.0
2007-06-04 12:05:00,27.5,27.52,27.5,27.52,11400.0,19.1459,19.1598,19.1459,19.1598,11400.0
2007-06-04 12:10:00,27.51,27.54,27.5,27.5,13400.0,19.1528,19.1737,19.1459,19.1459,13400.0
2007-06-04 12:15:00,27.5,27.51,27.49,27.49,8000.0,19.1459,19.1528,19.1389,19.1389,8000.0
2007-06-04 12:20:00,27.49,27.55,27.49,27.5,15200.0,19.1389,19.1807,19.1389,19.1459,15200.0
2007-06-04 12:25:00,27.49,27.49,27.49,27.49,6000.0,19.1389,19.1389,19.1389,19.1389,6000.0
2007-06-04 12:30:00,27.49,27.49,27.46,27.47,13800.0,19.1389,19.1389,19.118,19.125,13800.0
2007-06-04 12:35:00,27.47,27.52,27.47,27.52,9000.0,19.125,19.1598,19.125,19.1598,9000.0
2007-06-04 12:40:00,27.52,27.53,27.49,27.49,6200.0,19.1598,19.1668,19.1389,19.1389,6200.0
2007-06-04 12:45:00,27.49,27.49,27.49,27.49,4400.0,19.1389,19.1389,19.1389,19.1389,4400.0
2007-06-04 12:50:00,27.49,27.49,27.49,27.49,9400.0,19.1389,19.1389,19.1389,19.1389,9400.0
2007-06-04 12:55:00,27.49,27.53,27.49,27.5,18400.0,19.1389,19.1668,19.1389,19.1459,18400.0
2007-06-04 13:00:00,27.52,27.52,27.5,27.5,6400.0,19.1598,19.1598,19.1459,19.1459,6400.0
2007-06-04 13:05:00,27.5,27.5,27.48,27.48,16800.0,19.1459,19.1459,19.1319,19.1319,16800.0
2007-06-04 13:10:00,27.47,27.47,27.46,27.47,7400.0,19.125,19.125,19.118,19.125,7400.0
2007-06-04 13:15:00,27.47,27.47,27.46,27.46,5000.0,19.125,19.125,19.118,19.118,5000.0
2007-06-04 13:20:00,27.46,27.47,27.46,27.47,6000.0,19.118,19.125,19.118,19.125,6000.0
2007-06-04 13:25:00,27.46,27.46,27.46,27.46,3000.0,19.118,19.118,19.118,19.118,3000.0
2007-06-04 13:30:00,27.46,27.46,27.44,27.44,5600.0,19.118,19.118,19.1041,19.1041,5600.0
2007-06-04 13:35:00,27.43,27.44,27.43,27.43,8200.0,19.0971,19.1041,19.0971,19.0971,8200.0
2007-06-04 13:40:00,27.43,27.43,27.43,27.43,4600.0,19.0971,19.0971,19.0971,19.0971,4600.0
2007-06-04 13:45:00,27.43,27.43,27.4,27.41,10800.0,19.0971,19.0971,19.0762,19.0832,10800.0
2007-06-04 13:50:00,27.41,27.41,27.4,27.4,8600.0,19.0832,19.0832,19.0762,19.0762,8600.0
2007-06-04 13:55:00,27.4,27.41,27.4,27.4,7000.0,19.0762,19.0832,19.0762,19.0762,7000.0
2007-06-04 14:00:00,27.4,27.41,27.4,27.4,9800.0,19.0762,19.0832,19.0762,19.0762,9800.0
2007-06-04 14:05:00,27.41,27.45,27.4,27.42,16800.0,19.0832,19.1111,19.0762,19.0902,16800.0
2007-06-04 14:10:00,27.42,27.42,27.39,27.42,26800.0,19.0902,19.0902,19.0693,19.0902,26800.0
2007-06-04 14:15:00,27.41,27.42,27.39,27.39,9600.0,19.0832,19.0902,19.0693,19.0693,9600.0
2007-06-04 14:20:00,27.39,27.39,27.39,27.39,8400.0,19.0693,19.0693,19.0693,19.0693,8400.0
2007-06-04 14:25:00,27.39,27.39,27.39,27.39,4400.0,19.0693,19.0693,19.0693,19.0693,4400.0
2007-06-04 14:30:00,27.39,27.39,27.38,27.39,11200.0,19.0693,19.0693,19.0623,19.0693,11200.0
2007-06-04 14:35:00,27.39,27.41,27.39,27.39,17800.0,19.0693,19.0832,19.0693,19.0693,17800.0
2007-06-04 14:40:00,27.39,27.41,27.39,27.39,10600.0,19.0693,19.0832,19.0693,19.0693,10600.0
2007-06-04 14:45:00,27.39,27.41,27.39,27.4,17400.0,19.0693,19.0832,19.0693,19.0762,17400.0
2007-06-04 14:50:00,27.4,27.4,27.36,27.36,23400.0,19.0762,19.0762,19.0484,19.0484,23400.0
2007-06-04 14:55:00,27.36,27.42,27.36,27.41,13600.0,19.0484,19.0902,19.0484,19.0832,13600.0
2007-06-04 15:00:00,27.41,27.43,27.41,27.42,7200.0,19.0832,19.0971,19.0832,19.0902,7200.0
2007-06-04 15:05:00,27.42,27.43,27.41,27.42,6600.0,19.0902,19.0971,19.0832,19.0902,6600.0
2007-06-04 15:10:00,27.42,27.42,27.36,27.38,12800.0,19.0902,19.0902,19.0484,19.0623,12800.0
2007-06-04 15:15:00,27.38,27.41,27.36,27.36,15400.0,19.0623,19.0832,19.0484,19.0484,15400.0
2007-06-04 15:20:00,27.36,27.4,27.35,27.38,41000.0,19.0484,19.0762,19.0414,19.0623,41000.0
2007-06-04 15:25:00,27.38,27.39,27.36,27.39,25000.0,19.0623,19.0693,19.0484,19.0693,25000.0
2007-06-04 15:30:00,27.39,27.39,27.38,27.39,20200.0,19.0693,19.0693,19.0623,19.0693,20200.0
2007-06-04 15:35:00,27.39,27.4,27.39,27.39,16000.0,19.0693,19.0762,19.0693,19.0693,16000.0
2007-06-04 15:40:00,27.4,27.41,27.39,27.4,33400.0,19.0762,19.0832,19.0693,19.0762,33400.0
2007-06-04 15:45:00,27.4,27.41,27.4,27.41,25400.0,19.0762,19.0832,19.0762,19.0832,25400.0
2007-06-04 15:50:00,27.41,27.45,27.41,27.45,73000.0,19.0832,19.1111,19.0832,19.1111,73000.0
2007-06-04 15:55:00,27.45,27.46,27.43,27.45,53800.0,19.1111,19.118,19.0971,19.1111,53800.0
2007-06-05 09:30:00,27.36,27.38,27.31,27.31,8800.0,19.0484,19.0623,19.0136,19.0136,8800.0
2007-06-05 09:35:00,27.3,27.35,27.28,27.28,9000.0,19.0066,19.0414,18.9927,18.9927,9000.0
2007-06-05 09:40:00,27.28,27.28,27.18,27.21,51600.0,18.9927,18.9927,18.9231,18.944,51600.0
2007-06-05 09:45:00,27.22,27.23,27.2,27.23,33200.0,18.9509,18.9579,18.937,18.9579,33200.0
2007-06-05 09:50:00,27.25,27.25,27.21,27.21,3000.0,18.9718,18.9718,18.944,18.944,3000.0
2007-06-05 09:55:00,27.23,27.27,27.21,27.26,8800.0,18.9579,18.9857,18.944,18.9788,8800.0
2007-06-05 10:00:00,27.27,27.34,27.25,27.34,28400.0,18.9857,19.0345,18.9718,19.0345,28400.0
2007-06-05 10:05:00,27.32,27.36,27.28,27.36,16600.0,19.0206,19.0484,18.9927,19.0484,16600.0
2007-06-05 10:10:00,27.36,27.37,27.33,27.36,6400.0,19.0484,19.0554,19.0275,19.0484,6400.0
2007-06-05 10:15:00,27.36,27.42,27.36,27.39,14200.0,19.0484,19.0902,19.0484,19.0693,14200.0
2007-06-05 10:20:00,27.39,27.39,27.31,27.36,39200.0,19.0693,19.0693,19.0136,19.0484,39200.0
2007-06-05 10:25:00,27.38,27.4,27.38,27.4,5000.0,19.0623,19.0762,19.0623,19.0762,5000.0
2007-06-05 10:30:00,27.4,27.47,27.4,27.41,35000.0,19.0762,19.125,19.0762,19.0832,35000.0
2007-06-05 10:35:00,27.4,27.41,27.39,27.4,6200.0,19.0762,19.0832,19.0693,19.0762,6200.0
2007-06-05 10:40:00,27.39,27.39,27.34,27.36,18800.0,19.0693,19.0693,19.0345,19.0484,18800.0
2007-06-05 10:45:00,27.38,27.4,27.37,27.37,12600.0,19.0623,19.0762,19.0554,19.0554,12600.0
2007-06-05 10:50:00,27.35,27.4,27.35,27.39,20200.0,19.0414,19.0762,19.0414,19.0693,20200.0
2007-06-05 10:55:00,27.4,27.4,27.35,27.36,9400.0,19.0762,19.0762,19.0414,19.0484,9400.0
2007-06-05 11:00:00,27.36,27.39,27.35,27.39,10400.0,19.0484,19.0693,19.0414,19.0693,10400.0
2007-06-05 11:05:00,27.37,27.4,27.36,27.4,7400.0,19.0554,19.0762,19.0484,19.0762,7400.0
2007-06-05 11:10:00,27.4,27.41,27.37,27.38,15000.0,19.0762,19.0832,19.0554,19.0623,15000.0
2007-06-05 11:15:00,27.36,27.38,27.34,27.36,5600.0,19.0484,19.0623,19.0345,19.0484,5600.0
2007-06-05 11:20:00,27.36,27.36,27.32,27.33,7800.0,19.0484,19.0484,19.0206,19.0275,7800.0
2007-06-05 11:25:00,27.33,27.34,27.32,27.33,7600.0,19.0275,19.0345,19.0206,19.0275,7600.0
2007-06-05 11:30:00,27.33,27.33,27.25,27.25,73600.0,19.0275,19.0275,18.9718,18.9718,73600.0
2007-06-05 11:35:00,27.25,27.32,27.25,27.3,44400.0,18.9718,19.0206,18.9718,19.0066,44400.0
2007-06-05 11:40:00,27.31,27.31,27.3,27.31,3600.0,19.0136,19.0136,19.0066,19.0136,3600.0
2007-06-05 11:45:00,27.3,27.3,27.27,27.28,6400.0,19.0066,19.0066,18.9857,18.9927,6400.0
2007-06-05 11:50:00,27.28,27.28,27.25,27.28,5000.0,18.9927,18.9927,18.9718,18.9927,5000.0
2007-06-05 11:55:00,27.28,27.32,27.25,27.31,21800.0,18.9927,19.0206,18.9718,19.0136,21800.0
2007-06-05 12:00:00,27.31,27.32,27.29,27.31,19000.0,19.0136,19.0206,18.9997,19.0136,19000.0
2007-06-05 12:05:00,27.3,27.34,27.3,27.33,12400.0,19.0066,19.0345,19.0066,19.0275,12400.0
2007-06-05 12:10:00,27.34,27.36,27.29,27.35,19600.0,19.0345,19.0484,18.9997,19.0414,19600.0
2007-06-05 12:15:00,27.33,27.33,27.3,27.3,4800.0,19.0275,19.0275,19.0066,19.0066,4800.0
2007-06-05 12:20:00,27.3,27.34,27.29,27.29,13400.0,19.0066,19.0345,18.9997,18.9997,13400.0
2007-06-05 12:25:00,27.29,27.3,27.28,27.3,11200.0,18.9997,19.0066,18.9927,19.0066,11200.0
2007-06-05 12:30:00,27.31,27.34,27.28,27.28,9000.0,19.0136,19.0345,18.9927,18.9927,9000.0
2007-06-05 12:35:00,27.28,27.33,27.27,27.32,13200.0,18.9927,19.0275,18.9857,19.0206,13200.0
2007-06-05 12:40:00,27.34,27.34,27.32,27.33,3200.0,19.0345,19.0345,19.0206,19.0275,3200.0
2007-06-05 12:45:00,27.32,27.35,27.32,27.34,45600.0,19.0206,19.0414,19.0206,19.0345,45600.0
2007-06-05 12:50:00,27.34,27.35,27.32,27.34,10800.0,19.0345,19.0414,19.0206,19.0345,10800.0
2007-06-05 12:55:00,27.33,27.36,27.33,27.36,28000.0,19.0275,19.0484,19.0275,19.0484,28000.0
2007-06-05 13:00:00,27.35,27.36,27.3,27.32,13800.0,19.0414,19.0484,19.0066,19.0206,13800.0
2007-06-05 13:05:00,27.3,27.34,27.3,27.34,11800.0,19.0066,19.0345,19.0066,19.0345,11800.0
2007-06-05 13:10:00,27.34,27.36,27.33,27.34,9800.0,19.0345,19.0484,19.0275,19.0345,9800.0
2007-06-05 13:15:00,27.32,27.32,27.3,27.3,8600.0,19.0206,19.0206,19.0066,19.0066,8600.0
2007-06-05 13:20:00,27.3,27.31,27.28,27.28,5000.0,19.0066,19.0136,18.9927,18.9927,5000.0
2007-06-05 13:25:00,27.28,27.29,27.26,27.26,2200.0,18.9927,18.9997,18.9788,18.9788,2200.0
2007-06-05 13:30:00,27.26,27.27,27.25,27.25,4000.0,18.9788,18.9857,18.9718,18.9718,4000.0
2007-06-05 13:35:00,27.25,27.31,27.25,27.3,7600.0,18.9718,19.0136,18.9718,19.0066,7600.0
2007-06-05 13:40:00,27.3,27.3,27.24,27.24,10200.0,19.0066,19.0066,18.9649,18.9649,10200.0
2007-06-05 13:45:00,27.24,27.24,27.21,27.22,12800.0,18.9649,18.9649,18.944,18.9509,12800.0
2007-06-05 13:50:00,27.22,27.24,27.21,27.22,5400.0,18.9509,18.9649,18.944,18.9509,5400.0
2007-06-05 13:55:00,27.22,27.22,27.19,27.21,12800.0,18.9509,18.9509,18.93,18.944,12800.0
2007-06-05 14:00:00,27.21,27.21,27.18,27.18,6600.0,18.944,18.944,18.9231,18.9231,6600.0
2007-06-05 14:05:00,27.19,27.19,27.15,27.18,15400.0,18.93,18.93,18.9022,18.9231,15400.0
2007-06-05 14:10:00,27.18,27.25,27.18,27.21,29400.0,18.9231,18.9718,18.9231,18.944,29400.0
2007-06-05 14:15:00,27.21,27.21,27.17,27.18,11600.0,18.944,18.944,18.9161,18.9231,11600.0
2007-06-05 14:20:00,27.18,27.23,27.18,27.2,18000.0,18.9231,18.9579,18.9231,18.937,18000.0
2007-06-05 14:25:00,27.2,27.2,27.1,27.11,33400.0,18.937,18.937,18.8674,18.8743,33400.0
2007-06-05 14:30:00,27.11,27.13,27.1,27.1,21800.0,18.8743,18.8883,18.8674,18.8674,21800.0
2007-06-05 14:35:00,27.08,27.13,27.05,27.11,19400.0,18.8535,18.8883,18.8326,18.8743,19400.0
2007-06-05 14:40:00,27.11,27.12,27.07,27.08,11600.0,18.8743,18.8813,18.8465,18.8535,11600.0
2007-06-05 14:45:00,27.08,27.13,27.08,27.13,14800.0,18.8535,18.8883,18.8535,18.8883,14800.0
2007-06-05 14:50:00,27.13,27.13,27.07,27.08,15000.0,18.8883,18.8883,18.8465,18.8535,15000.0
2007-06-05 14:55:00,27.08,27.08,27.03,27.03,27800.0,18.8535,18.8535,18.8186,18.8186,27800.0
2007-06-05 15:00:00,27.03,27.06,27.02,27.04,21400.0,18.8186,18.8395,18.8117,18.8256,21400.0
2007-06-05 15:05:00,27.04,27.06,27.04,27.06,13200.0,18.8256,18.8395,18.8256,18.8395,13200.0
2007-06-05 15:10:00,27.06,27.08,27.04,27.04,21400.0,18.8395,18.8535,18.8256,18.8256,21400.0
2007-06-05 15:15:00,27.04,27.05,27.01,27.02,26800.0,18.8256,18.8326,18.8047,18.8117,26800.0
2007-06-05 15:20:00,27.01,27.1,27.0,27.07,38800.0,18.8047,18.8674,18.7978,18.8465,38800.0
2007-06-05 15:25:00,27.07,27.11,27.07,27.1,31800.0,18.8465,18.8743,18.8465,18.8674,31800.0
2007-06-05 15:30:00,27.09,27.19,27.09,27.18,46200.0,18.8604,18.93,18.8604,18.9231,46200.0
2007-06-05 15:35:00,27.17,27.23,27.17,27.21,42600.0,18.9161,18.9579,18.9161,18.944,42600.0
2007-06-05 15:40:00,27.2,27.2,27.15,27.15,12000.0,18.937,18.937,18.9022,18.9022,12000.0
2007-06-05 15:45:00,27.15,27.25,27.15,27.18,138800.0,18.9022,18.9718,18.9022,18.9231,138800.0
2007-06-05 15:50:00,27.17,27.31,27.15,27.27,57200.0,18.9161,19.0136,18.9022,18.9857,57200.0
2007-06-05 15:55:00,27.25,27.25,27.14,27.14,30000.0,18.9718,18.9718,18.8952,18.8952,30000.0
2007-06-06 09:30:00,27.0,27.0,26.81,26.85,29200.0,18.7978,18.7978,18.6655,18.6933,29200.0
2007-06-06 09:35:00,26.85,26.87,26.78,26.8,19200.0,18.6933,18.7073,18.6446,18.6585,19200.0
2007-06-06 09:40:00,26.8,26.88,26.79,26.83,24800.0,18.6585,18.7142,18.6516,18.6794,24800.0
2007-06-06 09:45:00,26.83,26.86,26.79,26.82,59000.0,18.6794,18.7003,18.6516,18.6724,59000.0
2007-06-06 09:50:00,26.82,26.92,26.8,26.92,28000.0,18.6724,18.7421,18.6585,18.7421,28000.0
2007-06-06 09:55:00,26.93,27.02,26.93,26.97,43000.0,18.749,18.8117,18.749,18.7769,43000.0
2007-06-06 10:00:00,26.96,26.98,26.91,26.93,59000.0,18.7699,18.7838,18.7351,18.749,59000.0
2007-06-06 10:05:00,26.93,26.97,26.93,26.96,20200.0,18.749,18.7769,18.749,18.7699,20200.0
2007-06-06 10:10:00,26.95,27.0,26.91,26.96,22000.0,18.763,18.7978,18.7351,18.7699,22000.0
2007-06-06 10:15:00,26.95,26.97,26.92,26.96,22800.0,18.763,18.7769,18.7421,18.7699,22800.0
2007-06-06 10:20:00,26.96,26.96,26.93,26.93,8200.0,18.7699,18.7699,18.749,18.749,8200.0
2007-06-06 10:25:00,26.93,26.93,26.89,26.93,13800.0,18.749,18.749,18.7212,18.749,13800.0
2007-06-06 10:30:00,26.93,26.94,26.92,26.93,9400.0,18.749,18.756,18.7421,18.749,9400.0
2007-06-06 10:35:00,26.92,26.92,26.84,26.89,25800.0,18.7421,18.7421,18.6864,18.7212,25800.0
2007-06-06 10:40:00,26.88,26.9,26.84,26.85,10200.0,18.7142,18.7281,18.6864,18.6933,10200.0
2007-06-06 10:45:00,26.86,26.89,26.85,26.85,7600.0,18.7003,18.7212,18.6933,18.6933,7600.0
2007-06-06 10:50:00,26.85,26.88,26.82,26.88,11600.0,18.6933,18.7142,18.6724,18.7142,11600.0
2007-06-06 10:55:00,26.87,26.9,26.87,26.89,8000.0,18.7073,18.7281,18.7073,18.7212,8000.0
2007-06-06 11:00:00,26.87,26.91,26.81,26.86,18800.0,18.7073,18.7351,18.6655,18.7003,18800.0
2007-06-06 11:05:00,26.86,26.89,26.86,26.88,5200.0,18.7003,18.7212,18.7003,18.7142,5200.0
2007-06-06 11:10:00,26.88,26.89,26.84,26.84,4200.0,18.7142,18.7212,18.6864,18.6864,4200.0
2007-06-06 11:15:00,26.84,26.85,26.8,26.83,7800.0,18.6864,18.6933,18.6585,18.6794,7800.0
2007-06-06 11:20:00,26.85,26.86,26.8,26.82,3400.0,18.6933,18.7003,18.6585,18.6724,3400.0
2007-06-06 11:25:00,26.81,26.82,26.8,26.82,5000.0,18.6655,18.6724,18.6585,18.6724,5000.0
2007-06-06 11:30:00,26.8,26.84,26.8,26.81,6000.0,18.6585,18.6864,18.6585,18.6655,6000.0
2007-06-06 11:35:00,26.82,26.82,26.8,26.8,11400.0,18.6724,18.6724,18.6585,18.6585,11400.0
2007-06-06 11:40:00,26.81,26.82,26.78,26.81,21800.0,18.6655,18.6724,18.6446,18.6655,21800.0
2007-06-06 11:45:00,26.8,26.82,26.8,26.8,10800.0,18.6585,18.6724,18.6585,18.6585,10800.0
2007-06-06 11:50:00,26.8,26.84,26.8,26.84,12000.0,18.6585,18.6864,18.6585,18.6864,12000.0
2007-06-06 11:55:00,26.82,26.82,26.8,26.81,1800.0,18.6724,18.6724,18.6585,18.6655,1800.0
2007-06-06 12:00:00,26.8,26.82,26.79,26.8,16800.0,18.6585,18.6724,18.6516,18.6585,16800.0
2007-06-06 12:05:00,26.81,26.84,26.79,26.82,10600.0,18.6655,18.6864,18.6516,18.6724,10600.0
2007-06-06 12:10:00,26.81,26.82,26.77,26.77,9400.0,18.6655,18.6724,18.6376,18.6376,9400.0
2007-06-06 12:15:00,26.77,26.82,26.76,26.8,10600.0,18.6376,18.6724,18.6307,18.6585,10600.0
2007-06-06 12:20:00,26.81,26.82,26.77,26.78,12200.0,18.6655,18.6724,18.6376,18.6446,12200.0
2007-06-06 12:25:00,26.78,26.84,26.78,26.84,10200.0,18.6446,18.6864,18.6446,18.6864,10200.0
2007-06-06 12:30:00,26.83,26.84,26.82,26.82,2000.0,18.6794,18.6864,18.6724,18.6724,2000.0
2007-06-06 12:35:00,26.82,26.84,26.74,26.75,38000.0,18.6724,18.6864,18.6167,18.6237,38000.0
2007-06-06 12:40:00,26.75,26.76,26.74,26.74,16600.0,18.6237,18.6307,18.6167,18.6167,16600.0
2007-06-06 12:45:00,26.73,26.78,26.73,26.75,10400.0,18.6098,18.6446,18.6098,18.6237,10400.0
2007-06-06 12:50:00,26.75,26.79,26.74,26.78,5600.0,18.6237,18.6516,18.6167,18.6446,5600.0
2007-06-06 12:55:00,26.75,26.75,26.71,26.73,5200.0,18.6237,18.6237,18.5959,18.6098,5200.0
2007-06-06 13:00:00,26.73,26.73,26.68,26.7,8800.0,18.6098,18.6098,18.575,18.5889,8800.0
2007-06-06 13:05:00,26.7,26.7,26.66,26.7,7600.0,18.5889,18.5889,18.5611,18.5889,7600.0
2007-06-06 13:10:00,26.68,26.68,26.59,26.63,16200.0,18.575,18.575,18.5123,18.5402,16200.0
2007-06-06 13:15:00,26.64,26.66,26.64,26.65,5200.0,18.5471,18.5611,18.5471,18.5541,5200.0
2007-06-06 13:20:00,26.65,26.65,26.59,26.63,13400.0,18.5541,18.5541,18.5123,18.5402,13400.0
2007-06-06 13:25:00,26.64,26.66,26.64,26.65,3600.0,18.5471,18.5611,18.5471,18.5541,3600.0
2007-06-06 13:30:00,26.62,26.64,26.61,26.61,1800.0,18.5332,18.5471,18.5262,18.5262,1800.0
2007-06-06 13:35:00,26.63,26.63,26.59,26.59,7000.0,18.5402,18.5402,18.5123,18.5123,7000.0
2007-06-06 13:40:00,26.6,26.61,26.59,26.61,1800.0,18.5193,18.5262,18.5123,18.5262,1800.0
2007-06-06 13:45:00,26.61,26.67,26.6,26.65,15800.0,18.5262,18.568,18.5193,18.5541,15800.0
2007-06-06 13:50:00,26.63,26.7,26.63,26.68,21400.0,18.5402,18.5889,18.5402,18.575,21400.0
2007-06-06 13:55:00,26.7,26.7,26.68,26.7,2400.0,18.5889,18.5889,18.575,18.5889,2400.0
2007-06-06 14:00:00,26.7,26.75,26.67,26.7,10600.0,18.5889,18.6237,18.568,18.5889,10600.0
2007-06-06 14:05:00,26.7,26.75,26.7,26.73,15400.0,18.5889,18.6237,18.5889,18.6098,15400.0
2007-06-06 14:10:00,26.75,26.75,26.72,26.75,9600.0,18.6237,18.6237,18.6028,18.6237,9600.0
2007-06-06 14:15:00,26.74,26.75,26.74,26.75,7800.0,18.6167,18.6237,18.6167,18.6237,7800.0
2007-06-06 14:20:00,26.74,26.79,26.73,26.75,17800.0,18.6167,18.6516,18.6098,18.6237,17800.0
2007-06-06 14:25:00,26.77,26.8,26.75,26.77,22400.0,18.6376,18.6585,18.6237,18.6376,22400.0
2007-06-06 14:30:00,26.78,26.79,26.77,26.79,17200.0,18.6446,18.6516,18.6376,18.6516,17200.0
2007-06-06 14:35:00,26.78,26.8,26.76,26.78,7200.0,18.6446,18.6585,18.6307,18.6446,7200.0
2007-06-06 14:40:00,26.79,26.82,26.79,26.82,10600.0,18.6516,18.6724,18.6516,18.6724,10600.0
2007-06-06 14:45:00,26.82,26.82,26.8,26.81,7200.0,18.6724,18.6724,18.6585,18.6655,7200.0
2007-06-06 14:50:00,26.8,26.82,26.77,26.79,4200.0,18.6585,18.6724,18.6376,18.6516,4200.0
2007-06-06 14:55:00,26.78,26.81,26.77,26.81,6200.0,18.6446,18.6655,18.6376,18.6655,6200.0
2007-06-06 15:00:00,26.8,26.8,26.75,26.79,15000.0,18.6585,18.6585,18.6237,18.6516,15000.0
2007-06-06 15:05:00,26.79,26.82,26.79,26.81,19200.0,18.6516,18.6724,18.6516,18.6655,19200.0
2007-06-06 15:10:00,26.81,26.84,26.81,26.83,12600.0,18.6655,18.6864,18.6655,18.6794,12600.0
2007-06-06 15:15:00,26.84,26.85,26.83,26.85,6600.0,18.6864,18.6933,18.6794,18.6933,6600.0
2007-06-06 15:20:00,26.85,26.88,26.82,26.83,25000.0,18.6933,18.7142,18.6724,18.6794,25000.0
2007-06-06 15:25:00,26.85,26.88,26.85,26.85,8800.0,18.6933,18.7142,18.6933,18.6933,8800.0
2007-06-06 15:30:00,26.85,26.88,26.84,26.86,22400.0,18.6933,18.7142,18.6864,18.7003,22400.0
2007-06-06 15:35:00,26.87,26.87,26.84,26.84,10000.0,18.7073,18.7073,18.6864,18.6864,10000.0
2007-06-06 15:40:00,26.84,26.85,26.81,26.85,15800.0,18.6864,18.6933,18.6655,18.6933,15800.0
2007-06-06 15:45:00,26.83,26.83,26.79,26.82,35600.0,18.6794,18.6794,18.6516,18.6724,35600.0
2007-06-06 15:50:00,26.82,26.82,26.78,26.79,31000.0,18.6724,18.6724,18.6446,18.6516,31000.0
2007-06-06 15:55:00,26.79,26.84,26.79,26.82,49400.0,18.6516,18.6864,18.6516,18.6724,49400.0
2007-06-07 09:30:00,26.74,26.74,26.56,26.58,13400.0,18.6167,18.6167,18.4914,18.5054,13400.0
2007-06-07 09:35:00,26.63,26.67,26.61,26.66,14200.0,18.5402,18.568,18.5262,18.5611,14200.0
2007-06-07 09:40:00,26.65,26.69,26.62,26.68,18800.0,18.5541,18.5819,18.5332,18.575,18800.0
2007-06-07 09:45:00,26.68,26.72,26.65,26.66,27200.0,18.575,18.6028,18.5541,18.5611,27200.0
2007-06-07 09:50:00,26.66,26.72,26.66,26.71,7600.0,18.5611,18.6028,18.5611,18.5959,7600.0
2007-06-07 09:55:00,26.71,26.72,26.65,26.7,17400.0,18.5959,18.6028,18.5541,18.5889,17400.0
2007-06-07 10:00:00,26.71,26.78,26.7,26.78,12600.0,18.5959,18.6446,18.5889,18.6446,12600.0
2007-06-07 10:05:00,26.76,26.76,26.7,26.73,5800.0,18.6307,18.6307,18.5889,18.6098,5800.0
2007-06-07 10:10:00,26.71,26.72,26.64,26.64,8800.0,18.5959,18.6028,18.5471,18.5471,8800.0
2007-06-07 10:15:00,26.66,26.67,26.64,26.64,16800.0,18.5611,18.568,18.5471,18.5471,16800.0
2007-06-07 10:20:00,26.66,26.67,26.63,26.63,5400.0,18.5611,18.568,18.5402,18.5402,5400.0
2007-06-07 10:25:00,26.64,26.66,26.63,26.66,7000.0,18.5471,18.5611,18.5402,18.5611,7000.0
2007-06-07 10:30:00,26.66,26.68,26.65,26.68,6400.0,18.5611,18.575,18.5541,18.575,6400.0
2007-06-07 10:35:00,26.67,26.67,26.58,26.59,17400.0,18.568,18.568,18.5054,18.5123,17400.0
2007-06-07 10:40:00,26.59,26.63,26.58,26.6,17200.0,18.5123,18.5402,18.5054,18.5193,17200.0
2007-06-07 10:45:00,26.59,26.6,26.58,26.58,2400.0,18.5123,18.5193,18.5054,18.5054,2400.0
2007-06-07 10:50:00,26.58,26.67,26.58,26.63,20600.0,18.5054,18.568,18.5054,18.5402,20600.0
2007-06-07 10:55:00,26.63,26.64,26.61,26.61,4000.0,18.5402,18.5471,18.5262,18.5262,4000.0
2007-06-07 11:00:00,26.61,26.61,26.58,26.58,7400.0,18.5262,18.5262,18.5054,18.5054,7400.0
2007-06-07 11:05:00,26.59,26.59,26.55,26.55,15600.0,18.5123,18.5123,18.4845,18.4845,15600.0
2007-06-07 11:10:00,26.55,26.55,26.5,26.53,10600.0,18.4845,18.4845,18.4497,18.4705,10600.0
2007-06-07 11:15:00,26.52,26.55,26.5,26.55,18600.0,18.4636,18.4845,18.4497,18.4845,18600.0
2007-06-07 11:20:00,26.53,26.55,26.51,26.53,12800.0,18.4705,18.4845,18.4566,18.4705,12800.0
2007-06-07 11:25:00,26.52,26.59,26.52,26.58,9200.0,18.4636,18.5123,18.4636,18.5054,9200.0
2007-06-07 11:30:00,26.59,26.59,26.54,26.56,17800.0,18.5123,18.5123,18.4775,18.4914,17800.0
2007-06-07 11:35:00,26.57,26.59,26.55,26.55,10400.0,18.4984,18.5123,18.4845,18.4845,10400.0
2007-06-07 11:40:00,26.57,26.59,26.57,26.57,8800.0,18.4984,18.5123,18.4984,18.4984,8800.0
2007-06-07 11:45:00,26.59,26.68,26.59,26.65,47000.0,18.5123,18.575,18.5123,18.5541,47000.0
2007-06-07 11:50:00,26.65,26.66,26.6,26.64,36800.0,18.5541,18.5611,18.5193,18.5471,36800.0
2007-06-07 11:55:00,26.63,26.65,26.61,26.63,4600.0,18.5402,18.5541,18.5262,18.5402,4600.0
2007-06-07 12:00:00,26.61,26.61,26.58,26.59,2200.0,18.5262,18.5262,18.5054,18.5123,2200.0
2007-06-07 12:05:00,26.58,26.61,26.58,26.6,23400.0,18.5054,18.5262,18.5054,18.5193,23400.0
2007-06-07 12:10:00,26.61,26.64,26.59,26.6,9800.0,18.5262,18.5471,18.5123,18.5193,9800.0
2007-06-07 12:15:00,26.61,26.68,26.59,26.67,17800.0,18.5262,18.575,18.5123,18.568,17800.0
2007-06-07 12:20:00,26.65,26.7,26.64,26.67,12200.0,18.5541,18.5889,18.5471,18.568,12200.0
2007-06-07 12:25:00,26.67,26.67,26.64,26.67,4800.0,18.568,18.568,18.5471,18.568,4800.0
2007-06-07 12:30:00,26.67,26.72,26.66,26.68,25400.0,18.568,18.6028,18.5611,18.575,25400.0
2007-06-07 12:35:00,26.7,26.73,26.7,26.7,20000.0,18.5889,18.6098,18.5889,18.5889,20000.0
2007-06-07 12:40:00,26.7,26.73,26.68,26.69,21200.0,18.5889,18.6098,18.575,18.5819,21200.0
2007-06-07 12:45:00,26.66,26.69,26.57,26.57,13400.0,18.5611,18.5819,18.4984,18.4984,13400.0
2007-06-07 12:50:00,26.55,26.58,26.5,26.58,13600.0,18.4845,18.5054,18.4497,18.5054,13600.0
2007-06-07 12:55:00,26.56,26.58,26.54,26.54,10200.0,18.4914,18.5054,18.4775,18.4775,10200.0
2007-06-07 13:00:00,26.54,26.56,26.53,26.54,8400.0,18.4775,18.4914,18.4705,18.4775,8400.0
2007-06-07 13:05:00,26.54,26.59,26.54,26.57,8200.0,18.4775,18.5123,18.4775,18.4984,8200.0
2007-06-07 13:10:00,26.56,26.58,26.55,26.56,10800.0,18.4914,18.5054,18.4845,18.4914,10800.0
2007-06-07 13:15:00,26.55,26.58,26.52,26.55,13200.0,18.4845,18.5054,18.4636,18.4845,13200.0
2007-06-07 13:20:00,26.53,26.56,26.52,26.53,6800.0,18.4705,18.4914,18.4636,18.4705,6800.0
2007-06-07 13:25:00,26.55,26.57,26.52,26.53,11200.0,18.4845,18.4984,18.4636,18.4705,11200.0
2007-06-07 13:30:00,26.53,26.54,26.48,26.51,22000.0,18.4705,18.4775,18.4357,18.4566,22000.0
2007-06-07 13:35:00,26.52,26.52,26.47,26.5,14600.0,18.4636,18.4636,18.4288,18.4497,14600.0
2007-06-07 13:40:00,26.49,26.49,26.4,26.45,11400.0,18.4427,18.4427,18.38,18.4148,11400.0
2007-06-07 13:45:00,26.44,26.48,26.43,26.48,27200.0,18.4079,18.4357,18.4009,18.4357,27200.0
2007-06-07 13:50:00,26.49,26.52,26.49,26.5,18800.0,18.4427,18.4636,18.4427,18.4497,18800.0
2007-06-07 13:55:00,26.5,26.55,26.49,26.54,29000.0,18.4497,18.4845,18.4427,18.4775,29000.0
2007-06-07 14:00:00,26.54,26.55,26.53,26.53,10600.0,18.4775,18.4845,18.4705,18.4705,10600.0
2007-06-07 14:05:00,26.53,26.55,26.49,26.5,14400.0,18.4705,18.4845,18.4427,18.4497,14400.0
2007-06-07 14:10:00,26.49,26.51,26.45,26.45,9000.0,18.4427,18.4566,18.4148,18.4148,9000.0
2007-06-07 14:15:00,26.45,26.45,26.4,26.43,9800.0,18.4148,18.4148,18.38,18.4009,9800.0
2007-06-07 14:20:00,26.46,26.5,26.39,26.44,19800.0,18.4218,18.4497,18.3731,18.4079,19800.0
2007-06-07 14:25:00,26.43,26.52,26.43,26.5,11000.0,18.4009,18.4636,18.4009,18.4497,11000.0
2007-06-07 14:30:00,26.5,26.53,26.43,26.46,14800.0,18.4497,18.4705,18.4009,18.4218,14800.0
2007-06-07 14:35:00,26.45,26.47,26.43,26.43,10000.0,18.4148,18.4288,18.4009,18.4009,10000.0
2007-06-07 14:40:00,26.43,26.53,26.43,26.53,45800.0,18.4009,18.4705,18.4009,18.4705,45800.0
2007-06-07 14:45:00,26.53,26.61,26.48,26.53,126400.0,18.4705,18.5262,18.4357,18.4705,126400.0
2007-06-07 14:50:00,26.53,26.57,26.53,26.55,37000.0,18.4705,18.4984,18.4705,18.4845,37000.0
2007-06-07 14:55:00,26.55,26.56,26.54,26.54,13600.0,18.4845,18.4914,18.4775,18.4775,13600.0
2007-06-07 15:00:00,26.53,26.56,26.53,26.54,10400.0,18.4705,18.4914,18.4705,18.4775,10400.0
2007-06-07 15:05:00,26.56,26.56,26.52,26.56,28800.0,18.4914,18.4914,18.4636,18.4914,28800.0
2007-06-07 15:10:00,26.56,26.58,26.54,26.55,16400.0,18.4914,18.5054,18.4775,18.4845,16400.0
2007-06-07 15:15:00,26.55,26.57,26.52,26.53,21600.0,18.4845,18.4984,18.4636,18.4705,21600.0
2007-06-07 15:20:00,26.53,26.57,26.5,26.5,29200.0,18.4705,18.4984,18.4497,18.4497,29200.0
2007-06-07 15:25:00,26.49,26.52,26.47,26.5,17200.0,18.4427,18.4636,18.4288,18.4497,17200.0
2007-06-07 15:30:00,26.51,26.53,26.48,26.48,7000.0,18.4566,18.4705,18.4357,18.4357,7000.0
2007-06-07 15:35:00,26.48,26.48,26.47,26.48,29800.0,18.4357,18.4357,18.4288,18.4357,29800.0
2007-06-07 15:40:00,26.48,26.52,26.47,26.48,44200.0,18.4357,18.4636,18.4288,18.4357,44200.0
2007-06-07 15:45:00,26.48,26.49,26.45,26.45,52600.0,18.4357,18.4427,18.4148,18.4148,52600.0
2007-06-07 15:50:00,26.45,26.46,26.4,26.41,55600.0,18.4148,18.4218,18.38,18.387,55600.0
2007-06-07 15:55:00,26.41,26.43,26.34,26.34,58800.0,18.387,18.4009,18.3383,18.3383,58800.0
2007-06-08 09:30:00,26.42,26.44,26.4,26.4,10400.0,18.394,18.4079,18.38,18.38,10400.0
2007-06-08 09:35:00,26.41,26.43,26.3,26.3,46800.0,18.387,18.4009,18.3104,18.3104,46800.0
2007-06-08 09:40:00,26.32,26.36,26.31,26.31,12400.0,18.3243,18.3522,18.3174,18.3174,12400.0
2007-06-08 09:45:00,26.3,26.32,26.28,26.31,20600.0,18.3104,18.3243,18.2965,18.3174,20600.0
2007-06-08 09:50:00,26.32,26.39,26.3,26.36,11200.0,18.3243,18.3731,18.3104,18.3522,11200.0
2007-06-08 09:55:00,26.35,26.36,26.33,26.34,6400.0,18.3452,18.3522,18.3313,18.3383,6400.0
2007-06-08 10:00:00,26.34,26.39,26.31,26.39,12200.0,18.3383,18.3731,18.3174,18.3731,12200.0
2007-06-08 10:05:00,26.38,26.42,26.37,26.41,5000.0,18.3661,18.394,18.3591,18.387,5000.0
2007-06-08 10:10:00,26.39,26.45,26.39,26.43,8400.0,18.3731,18.4148,18.3731,18.4009,8400.0
2007-06-08 10:15:00,26.42,26.46,26.41,26.46,9200.0,18.394,18.4218,18.387,18.4218,9200.0
2007-06-08 10:20:00,26.46,26.48,26.43,26.48,3200.0,18.4218,18.4357,18.4009,18.4357,3200.0
2007-06-08 10:25:00,26.49,26.55,26.49,26.55,6000.0,18.4427,18.4845,18.4427,18.4845,6000.0
2007-06-08 10:30:00,26.55,26.55,26.5,26.5,4400.0,18.4845,18.4845,18.4497,18.4497,4400.0
2007-06-08 10:35:00,26.48,26.53,26.48,26.52,8600.0,18.4357,18.4705,18.4357,18.4636,8600.0
2007-06-08 10:40:00,26.52,26.54,26.52,26.52,2600.0,18.4636,18.4775,18.4636,18.4636,2600.0
2007-06-08 10:45:00,26.51,26.52,26.5,26.52,4400.0,18.4566,18.4636,18.4497,18.4636,4400.0
2007-06-08 10:50:00,26.49,26.53,26.48,26.53,10400.0,18.4427,18.4705,18.4357,18.4705,10400.0
2007-06-08 10:55:00,26.51,26.55,26.51,26.53,3200.0,18.4566,18.4845,18.4566,18.4705,3200.0
2007-06-08 11:00:00,26.54,26.54,26.5,26.5,10600.0,18.4775,18.4775,18.4497,18.4497,10600.0
2007-06-08 11:05:00,26.5,26.54,26.5,26.54,13400.0,18.4497,18.4775,18.4497,18.4775,13400.0
2007-06-08 11:10:00,26.54,26.57,26.52,26.52,10400.0,18.4775,18.4984,18.4636,18.4636,10400.0
2007-06-08 11:15:00,26.54,26.58,26.54,26.57,8400.0,18.4775,18.5054,18.4775,18.4984,8400.0
2007-06-08 11:20:00,26.57,26.68,26.57,26.67,25400.0,18.4984,18.575,18.4984,18.568,25400.0
2007-06-08 11:25:00,26.66,26.71,26.65,26.69,19600.0,18.5611,18.5959,18.5541,18.5819,19600.0
2007-06-08 11:30:00,26.68,26.68,26.57,26.63,27400.0,18.575,18.575,18.4984,18.5402,27400.0
2007-06-08 11:35:00,26.64,26.66,26.61,26.61,5200.0,18.5471,18.5611,18.5262,18.5262,5200.0
2007-06-08 11:40:00,26.6,26.65,26.6,26.65,6200.0,18.5193,18.5541,18.5193,18.5541,6200.0
2007-06-08 11:45:00,26.65,26.65,26.64,26.64,11400.0,18.5541,18.5541,18.5471,18.5471,11400.0
2007-06-08 11:50:00,26.64,26.65,26.64,26.64,9400.0,18.5471,18.5541,18.5471,18.5471,9400.0
2007-06-08 11:55:00,26.64,26.64,26.61,26.63,5000.0,18.5471,18.5471,18.5262,18.5402,5000.0
2007-06-08 12:00:00,26.62,26.63,26.6,26.63,10800.0,18.5332,18.5402,18.5193,18.5402,10800.0
2007-06-08 12:05:00,26.62,26.63,26.59,26.62,19200.0,18.5332,18.5402,18.5123,18.5332,19200.0
2007-06-08 12:10:00,26.61,26.62,26.59,26.62,18200.0,18.5262,18.5332,18.5123,18.5332,18200.0
2007-06-08 12:15:00,26.63,26.65,26.62,26.65,4000.0,18.5402,18.5541,18.5332,18.5541,4000.0
2007-06-08 12:20:00,26.63,26.66,26.63,26.64,7400.0,18.5402,18.5611,18.5402,18.5471,7400.0
2007-06-08 12:25:00,26.66,26.67,26.65,26.65,2400.0,18.5611,18.568,18.5541,18.5541,2400.0
2007-06-08 12:30:00,26.64,26.67,26.64,26.67,8200.0,18.5471,18.568,18.5471,18.568,8200.0
2007-06-08 12:35:00,26.66,26.66,26.6,26.65,21800.0,18.5611,18.5611,18.5193,18.5541,21800.0
2007-06-08 12:40:00,26.65,26.65,26.64,26.64,3400.0,18.5541,18.5541,18.5471,18.5471,3400.0
2007-06-08 12:45:00,26.65,26.66,26.64,26.64,22600.0,18.5541,18.5611,18.5471,18.5471,22600.0
2007-06-08 12:50:00,26.65,26.67,26.64,26.65,4800.0,18.5541,18.568,18.5471,18.5541,4800.0
2007-06-08 12:55:00,26.64,26.65,26.64,26.64,4600.0,18.5471,18.5541,18.5471,18.5471,4600.0
2007-06-08 13:00:00,26.64,26.65,26.63,26.63,11400.0,18.5471,18.5541,18.5402,18.5402,11400.0
2007-06-08 13:05:00,26.64,26.65,26.63,26.64,23600.0,18.5471,18.5541,18.5402,18.5471,23600.0
2007-06-08 13:10:00,26.64,26.64,26.63,26.63,5400.0,18.5471,18.5471,18.5402,18.5402,5400.0
2007-06-08 13:15:00,26.64,26.65,26.63,26.63,7000.0,18.5471,18.5541,18.5402,18.5402,7000.0
2007-06-08 13:20:00,26.64,26.64,26.63,26.64,5000.0,18.5471,18.5471,18.5402,18.5471,5000.0
2007-06-08 13:25:00,26.64,26.67,26.64,26.67,5000.0,18.5471,18.568,18.5471,18.568,5000.0
2007-06-08 13:30:00,26.66,26.69,26.64,26.68,18200.0,18.5611,18.5819,18.5471,18.575,18200.0
2007-06-08 13:35:00,26.69,26.74,26.68,26.74,29800.0,18.5819,18.6167,18.575,18.6167,29800.0
2007-06-08 13:40:00,26.73,26.8,26.73,26.8,13600.0,18.6098,18.6585,18.6098,18.6585,13600.0
2007-06-08 13:45:00,26.81,26.84,26.79,26.81,10800.0,18.6655,18.6864,18.6516,18.6655,10800.0
2007-06-08 13:50:00,26.81,26.83,26.78,26.78,6000.0,18.6655,18.6794,18.6446,18.6446,6000.0
2007-06-08 13:55:00,26.77,26.77,26.73,26.74,11800.0,18.6376,18.6376,18.6098,18.6167,11800.0
2007-06-08 14:00:00,26.74,26.75,26.74,26.75,1400.0,18.6167,18.6237,18.6167,18.6237,1400.0
2007-06-08 14:05:00,26.75,26.82,26.75,26.82,12800.0,18.6237,18.6724,18.6237,18.6724,12800.0
2007-06-08 14:10:00,26.82,26.85,26.79,26.79,10400.0,18.6724,18.6933,18.6516,18.6516,10400.0
2007-06-08 14:15:00,26.8,26.85,26.8,26.81,9000.0,18.6585,18.6933,18.6585,18.6655,9000.0
2007-06-08 14:20:00,26.81,26.84,26.81,26.83,3400.0,18.6655,18.6864,18.6655,18.6794,3400.0
2007-06-08 14:25:00,26.82,26.86,26.8,26.82,21800.0,18.6724,18.7003,18.6585,18.6724,21800.0
2007-06-08 14:30:00,26.81,26.81,26.79,26.81,2400.0,18.6655,18.6655,18.6516,18.6655,2400.0
2007-06-08 14:35:00,26.8,26.8,26.79,26.79,1600.0,18.6585,18.6585,18.6516,18.6516,1600.0
2007-06-08 14:40:00,26.79,26.79,26.77,26.77,14200.0,18.6516,18.6516,18.6376,18.6376,14200.0
2007-06-08 14:45:00,26.77,26.81,26.77,26.79,10400.0,18.6376,18.6655,18.6376,18.6516,10400.0
2007-06-08 14:50:00,26.78,26.79,26.77,26.77,2400.0,18.6446,18.6516,18.6376,18.6376,2400.0
2007-06-08 14:55:00,26.77,26.79,26.75,26.75,30600.0,18.6376,18.6516,18.6237,18.6237,30600.0
2007-06-08 15:00:00,26.75,26.82,26.75,26.81,27600.0,18.6237,18.6724,18.6237,18.6655,27600.0
2007-06-08 15:05:00,26.83,26.85,26.81,26.83,18600.0,18.6794,18.6933,18.6655,18.6794,18600.0
2007-06-08 15:10:00,26.83,26.86,26.81,26.83,12800.0,18.6794,18.7003,18.6655,18.6794,12800.0
2007-06-08 15:15:00,26.8,26.8,26.73,26.75,14600.0,18.6585,18.6585,18.6098,18.6237,14600.0
2007-06-08 15:20:00,26.75,26.75,26.7,26.72,11600.0,18.6237,18.6237,18.5889,18.6028,11600.0
2007-06-08 15:25:00,26.72,26.73,26.7,26.73,13800.0,18.6028,18.6098,18.5889,18.6098,13800.0
2007-06-08 15:30:00,26.71,26.71,26.67,26.7,14800.0,18.5959,18.5959,18.568,18.5889,14800.0
2007-06-08 15:35:00,26.69,26.73,26.68,26.73,17400.0,18.5819,18.6098,18.575,18.6098,17400.0
2007-06-08 15:40:00,26.73,26.77,26.73,26.77,16000.0,18.6098,18.6376,18.6098,18.6376,16000.0
2007-06-08 15:45:00,26.77,26.77,26.72,26.72,22400.0,18.6376,18.6376,18.6028,18.6028,22400.0
2007-06-08 15:50:00,26.72,26.74,26.71,26.71,22000.0,18.6028,18.6167,18.5959,18.5959,22000.0
2007-06-08 15:55:00,26.72,26.81,26.7,26.8,55600.0,18.6028,18.6655,18.5889,18.6585,55600.0
2007-06-11 09:30:00,26.64,26.68,26.63,26.68,18000.0,18.5471,18.575,18.5402,18.575,18000.0
2007-06-11 09:35:00,26.64,26.64,26.53,26.57,8600.0,18.5471,18.5471,18.4705,18.4984,8600.0
2007-06-11 09:40:00,26.54,26.57,26.51,26.57,13600.0,18.4775,18.4984,18.4566,18.4984,13600.0
2007-06-11 09:45:00,26.58,26.63,26.56,26.56,15200.0,18.5054,18.5402,18.4914,18.4914,15200.0
2007-06-11 09:50:00,26.57,26.63,26.56,26.56,6600.0,18.4984,18.5402,18.4914,18.4914,6600.0
2007-06-11 09:55:00,26.56,26.65,26.53,26.61,14600.0,18.4914,18.5541,18.4705,18.5262,14600.0
2007-06-11 10:00:00,26.61,26.61,26.54,26.56,21200.0,18.5262,18.5262,18.4775,18.4914,21200.0
2007-06-11 10:05:00,26.56,26.58,26.5,26.51,16800.0,18.4914,18.5054,18.4497,18.4566,16800.0
2007-06-11 10:10:00,26.5,26.51,26.42,26.45,19400.0,18.4497,18.4566,18.394,18.4148,19400.0
2007-06-11 10:15:00,26.43,26.5,26.38,26.49,68400.0,18.4009,18.4497,18.3661,18.4427,68400.0
2007-06-11 10:20:00,26.48,26.49,26.43,26.44,9000.0,18.4357,18.4427,18.4009,18.4079,9000.0
2007-06-11 10:25:00,26.44,26.49,26.36,26.39,22600.0,18.4079,18.4427,18.3522,18.3731,22600.0
2007-06-11 10:30:00,26.36,26.41,26.31,26.4,69400.0,18.3522,18.387,18.3174,18.38,69400.0
2007-06-11 10:35:00,26.37,26.39,26.3,26.3,9800.0,18.3591,18.3731,18.3104,18.3104,9800.0
2007-06-11 10:40:00,26.28,26.34,26.28,26.33,32000.0,18.2965,18.3383,18.2965,18.3313,32000.0
2007-06-11 10:45:00,26.32,26.37,26.31,26.37,11400.0,18.3243,18.3591,18.3174,18.3591,11400.0
2007-06-11 10:50:00,26.37,26.38,26.35,26.38,6800.0,18.3591,18.3661,18.3452,18.3661,6800.0
2007-06-11 10:55:00,26.37,26.45,26.37,26.45,11800.0,18.3591,18.4148,18.3591,18.4148,11800.0
2007-06-11 11:00:00,26.43,26.47,26.41,26.42,10000.0,18.4009,18.4288,18.387,18.394,10000.0
2007-06-11 11:05:00,26.43,26.43,26.4,26.42,22000.0,18.4009,18.4009,18.38,18.394,22000.0
2007-06-11 11:10:00,26.42,26.44,26.4,26.4,10000.0,18.394,18.4079,18.38,18.38,10000.0
2007-06-11 11:15:00,26.39,26.41,26.39,26.4,8600.0,18.3731,18.387,18.3731,18.38,8600.0
2007-06-11 11:20:00,26.4,26.43,26.39,26.4,9000.0,18.38,18.4009,18.3731,18.38,9000.0
2007-06-11 11:25:00,26.39,26.5,26.39,26.47,18000.0,18.3731,18.4497,18.3731,18.4288,18000.0
2007-06-11 11:30:00,26.45,26.45,26.42,26.42,11400.0,18.4148,18.4148,18.394,18.394,11400.0
2007-06-11 11:35:00,26.42,26.44,26.4,26.43,20600.0,18.394,18.4079,18.38,18.4009,20600.0
2007-06-11 11:40:00,26.41,26.45,26.41,26.44,6800.0,18.387,18.4148,18.387,18.4079,6800.0
2007-06-11 11:45:00,26.43,26.49,26.43,26.45,14400.0,18.4009,18.4427,18.4009,18.4148,14400.0
2007-06-11 11:50:00,26.46,26.5,26.43,26.43,18200.0,18.4218,18.4497,18.4009,18.4009,18200.0
2007-06-11 11:55:00,26.43,26.44,26.39,26.44,8400.0,18.4009,18.4079,18.3731,18.4079,8400.0
2007-06-11 12:00:00,26.45,26.49,26.45,26.46,3800.0,18.4148,18.4427,18.4148,18.4218,3800.0
2007-06-11 12:05:00,26.44,26.51,26.42,26.49,17200.0,18.4079,18.4566,18.394,18.4427,17200.0
2007-06-11 12:10:00,26.49,26.5,26.44,26.47,3800.0,18.4427,18.4497,18.4079,18.4288,3800.0
2007-06-11 12:15:00,26.47,26.47,26.43,26.46,5400.0,18.4288,18.4288,18.4009,18.4218,5400.0
2007-06-11 12:20:00,26.43,26.46,26.42,26.42,1600.0,18.4009,18.4218,18.394,18.394,1600.0
2007-06-11 12:25:00,26.43,26.46,26.39,26.45,8600.0,18.4009,18.4218,18.3731,18.4148,8600.0
2007-06-11 12:30:00,26.45,26.46,26.44,26.46,7000.0,18.4148,18.4218,18.4079,18.4218,7000.0
2007-06-11 12:35:00,26.46,26.48,26.46,26.48,4000.0,18.4218,18.4357,18.4218,18.4357,4000.0
2007-06-11 12:40:00,26.48,26.48,26.43,26.47,7600.0,18.4357,18.4357,18.4009,18.4288,7600.0
2007-06-11 12:45:00,26.47,26.56,26.46,26.56,19400.0,18.4288,18.4914,18.4218,18.4914,19400.0
2007-06-11 12:50:00,26.57,26.59,26.52,26.59,14800.0,18.4984,18.5123,18.4636,18.5123,14800.0
2007-06-11 12:55:00,26.6,26.61,26.57,26.57,7000.0,18.5193,18.5262,18.4984,18.4984,7000.0
2007-06-11 13:00:00,26.58,26.61,26.57,26.6,8600.0,18.5054,18.5262,18.4984,18.5193,8600.0
2007-06-11 13:05:00,26.58,26.6,26.51,26.6,18200.0,18.5054,18.5193,18.4566,18.5193,18200.0
2007-06-11 13:10:00,26.6,26.6,26.6,26.6,13200.0,18.5193,18.5193,18.5193,18.5193,13200.0
2007-06-11 13:15:00,26.6,26.64,26.6,26.61,13600.0,18.5193,18.5471,18.5193,18.5262,13600.0
2007-06-11 13:20:00,26.62,26.63,26.6,26.63,5200.0,18.5332,18.5402,18.5193,18.5402,5200.0
2007-06-11 13:25:00,26.61,26.61,26.57,26.58,12800.0,18.5262,18.5262,18.4984,18.5054,12800.0
2007-06-11 13:30:00,26.59,26.6,26.57,26.59,9600.0,18.5123,18.5193,18.4984,18.5123,9600.0
2007-06-11 13:35:00,26.59,26.59,26.57,26.59,2800.0,18.5123,18.5123,18.4984,18.5123,2800.0
2007-06-11 13:40:00,26.57,26.58,26.5,26.5,20400.0,18.4984,18.5054,18.4497,18.4497,20400.0
2007-06-11 13:45:00,26.49,26.56,26.49,26.56,7600.0,18.4427,18.4914,18.4427,18.4914,7600.0
2007-06-11 13:50:00,26.53,26.55,26.48,26.49,5200.0,18.4705,18.4845,18.4357,18.4427,5200.0
2007-06-11 13:55:00,26.47,26.49,26.43,26.46,6400.0,18.4288,18.4427,18.4009,18.4218,6400.0
2007-06-11 14:00:00,26.43,26.48,26.43,26.47,3000.0,18.4009,18.4357,18.4009,18.4288,3000.0
2007-06-11 14:05:00,26.47,26.48,26.44,26.46,9600.0,18.4288,18.4357,18.4079,18.4218,9600.0
2007-06-11 14:10:00,26.45,26.47,26.4,26.4,12200.0,18.4148,18.4288,18.38,18.38,12200.0
2007-06-11 14:15:00,26.4,26.44,26.4,26.44,21200.0,18.38,18.4079,18.38,18.4079,21200.0
2007-06-11 14:20:00,26.44,26.46,26.43,26.46,8000.0,18.4079,18.4218,18.4009,18.4218,8000.0
2007-06-11 14:25:00,26.45,26.47,26.43,26.43,7000.0,18.4148,18.4288,18.4009,18.4009,7000.0
2007-06-11 14:30:00,26.45,26.45,26.39,26.39,11800.0,18.4148,18.4148,18.3731,18.3731,11800.0
2007-06-11 14:35:00,26.39,26.46,26.39,26.43,7800.0,18.3731,18.4218,18.3731,18.4009,7800.0
2007-06-11 14:40:00,26.43,26.43,26.36,26.4,9200.0,18.4009,18.4009,18.3522,18.38,9200.0
2007-06-11 14:45:00,26.4,26.42,26.37,26.4,12400.0,18.38,18.394,18.3591,18.38,12400.0
2007-06-11 14:50:00,26.4,26.48,26.4,26.47,12400.0,18.38,18.4357,18.38,18.4288,12400.0
2007-06-11 14:55:00,26.47,26.48,26.45,26.45,9200.0,18.4288,18.4357,18.4148,18.4148,9200.0
2007-06-11 15:00:00,26.43,26.43,26.39,26.4,10600.0,18.4009,18.4009,18.3731,18.38,10600.0
2007-06-11 15:05:00,26.4,26.45,26.4,26.43,15200.0,18.38,18.4148,18.38,18.4009,15200.0
2007-06-11 15:10:00,26.43,26.47,26.43,26.46,8400.0,18.4009,18.4288,18.4009,18.4218,8400.0
2007-06-11 15:15:00,26.47,26.47,26.43,26.46,10600.0,18.4288,18.4288,18.4009,18.4218,10600.0
2007-06-11 15:20:00,26.46,26.48,26.44,26.45,12400.0,18.4218,18.4357,18.4079,18.4148,12400.0
2007-06-11 15:25:00,26.47,26.48,26.43,26.47,10800.0,18.4288,18.4357,18.4009,18.4288,10800.0
2007-06-11 15:30:00,26.47,26.47,26.43,26.47,26600.0,18.4288,18.4288,18.4009,18.4288,26600.0
2007-06-11 15:35:00,26.47,26.48,26.44,26.47,24000.0,18.4288,18.4357,18.4079,18.4288,24000.0
2007-06-11 15:40:00,26.46,26.48,26.45,26.45,22200.0,18.4218,18.4357,18.4148,18.4148,22200.0
2007-06-11 15:45:00,26.45,26.47,26.43,26.45,24000.0,18.4148,18.4288,18.4009,18.4148,24000.0
2007-06-11 15:50:00,26.44,26.47,26.41,26.45,36200.0,18.4079,18.4288,18.387,18.4148,36200.0
2007-06-11 15:55:00,26.45,26.48,26.43,26.45,37600.0,18.4148,18.4357,18.4009,18.4148,37600.0
2007-06-12 09:30:00,26.36,26.41,26.35,26.41,16000.0,18.3522,18.387,18.3452,18.387,16000.0
2007-06-12 09:35:00,26.42,26.43,26.38,26.41,8000.0,18.394,18.4009,18.3661,18.387,8000.0
2007-06-12 09:40:00,26.41,26.45,26.41,26.43,13200.0,18.387,18.4148,18.387,18.4009,13200.0
2007-06-12 09:45:00,26.43,26.45,26.42,26.45,12400.0,18.4009,18.4148,18.394,18.4148,12400.0
2007-06-12 09:50:00,26.45,26.45,26.4,26.4,9400.0,18.4148,18.4148,18.38,18.38,9400.0
2007-06-12 09:55:00,26.4,26.42,26.39,26.39,15000.0,18.38,18.394,18.3731,18.3731,15000.0
2007-06-12 10:00:00,26.38,26.38,26.27,26.27,15800.0,18.3661,18.3661,18.2895,18.2895,15800.0
2007-06-12 10:05:00,26.29,26.34,26.29,26.33,10400.0,18.3035,18.3383,18.3035,18.3313,10400.0
2007-06-12 10:10:00,26.33,26.38,26.31,26.31,10000.0,18.3313,18.3661,18.3174,18.3174,10000.0
2007-06-12 10:15:00,26.31,26.31,26.25,26.27,26200.0,18.3174,18.3174,18.2756,18.2895,26200.0
2007-06-12 10:20:00,26.25,26.28,26.23,26.23,23600.0,18.2756,18.2965,18.2617,18.2617,23600.0
2007-06-12 10:25:00,26.22,26.24,26.2,26.23,18400.0,18.2547,18.2686,18.2408,18.2617,18400.0
2007-06-12 10:30:00,26.22,26.27,26.22,26.24,6800.0,18.2547,18.2895,18.2547,18.2686,6800.0
2007-06-12 10:35:00,26.25,26.27,26.23,26.25,10800.0,18.2756,18.2895,18.2617,18.2756,10800.0
2007-06-12 10:40:00,26.25,26.28,26.24,26.24,22200.0,18.2756,18.2965,18.2686,18.2686,22200.0
2007-06-12 10:45:00,26.23,26.31,26.23,26.31,13600.0,18.2617,18.3174,18.2617,18.3174,13600.0
2007-06-12 10:50:00,26.31,26.32,26.28,26.28,15600.0,18.3174,18.3243,18.2965,18.2965,15600.0
2007-06-12 10:55:00,26.28,26.31,26.28,26.31,4600.0,18.2965,18.3174,18.2965,18.3174,4600.0
2007-06-12 11:00:00,26.31,26.35,26.3,26.35,8600.0,18.3174,18.3452,18.3104,18.3452,8600.0
2007-06-12 11:05:00,26.35,26.35,26.25,26.25,35000.0,18.3452,18.3452,18.2756,18.2756,35000.0
2007-06-12 11:10:00,26.25,26.3,26.25,26.3,10800.0,18.2756,18.3104,18.2756,18.3104,10800.0
2007-06-12 11:15:00,26.28,26.33,26.28,26.32,12200.0,18.2965,18.3313,18.2965,18.3243,12200.0
2007-06-12 11:20:00,26.32,26.33,26.29,26.32,27600.0,18.3243,18.3313,18.3035,18.3243,27600.0
2007-06-12 11:25:00,26.33,26.33,26.3,26.3,5200.0,18.3313,18.3313,18.3104,18.3104,5200.0
2007-06-12 11:30:00,26.3,26.32,26.27,26.28,9800.0,18.3104,18.3243,18.2895,18.2965,9800.0
2007-06-12 11:35:00,26.27,26.31,26.26,26.31,12000.0,18.2895,18.3174,18.2826,18.3174,12000.0
2007-06-12 11:40:00,26.29,26.33,26.29,26.32,10800.0,18.3035,18.3313,18.3035,18.3243,10800.0
2007-06-12 11:45:00,26.32,26.33,26.31,26.31,5800.0,18.3243,18.3313,18.3174,18.3174,5800.0
2007-06-12 11:50:00,26.31,26.31,26.25,26.27,9800.0,18.3174,18.3174,18.2756,18.2895,9800.0
2007-06-12 11:55:00,26.27,26.3,26.25,26.3,5800.0,18.2895,18.3104,18.2756,18.3104,5800.0
2007-06-12 12:00:00,26.28,26.29,26.25,26.26,14400.0,18.2965,18.3035,18.2756,18.2826,14400.0
2007-06-12 12:05:00,26.27,26.27,26.24,26.26,22600.0,18.2895,18.2895,18.2686,18.2826,22600.0
2007-06-12 12:10:00,26.25,26.28,26.24,26.24,7600.0,18.2756,18.2965,18.2686,18.2686,7600.0
2007-06-12 12:15:00,26.24,26.28,26.23,26.25,18400.0,18.2686,18.2965,18.2617,18.2756,18400.0
2007-06-12 12:20:00,26.25,26.25,26.22,26.22,5200.0,18.2756,18.2756,18.2547,18.2547,5200.0
2007-06-12 12:25:00,26.22,26.22,26.2,26.2,10400.0,18.2547,18.2547,18.2408,18.2408,10400.0
2007-06-12 12:30:00,26.2,26.2,26.18,26.18,5600.0,18.2408,18.2408,18.2269,18.2269,5600.0
2007-06-12 12:35:00,26.18,26.25,26.18,26.24,25000.0,18.2269,18.2756,18.2269,18.2686,25000.0
2007-06-12 12:40:00,26.25,26.25,26.23,26.23,2600.0,18.2756,18.2756,18.2617,18.2617,2600.0
2007-06-12 12:45:00,26.22,26.24,26.22,26.22,3000.0,18.2547,18.2686,18.2547,18.2547,3000.0
2007-06-12 12:50:00,26.22,26.22,26.16,26.17,6200.0,18.2547,18.2547,18.2129,18.2199,6200.0
2007-06-12 12:55:00,26.16,26.18,26.16,26.18,7000.0,18.2129,18.2269,18.2129,18.2269,7000.0
2007-06-12 13:00:00,26.16,26.18,26.14,26.16,9200.0,18.2129,18.2269,18.199,18.2129,9200.0
2007-06-12 13:05:00,26.18,26.2,26.15,26.15,2000.0,18.2269,18.2408,18.206,18.206,2000.0
2007-06-12 13:10:00,26.16,26.18,26.16,26.18,5800.0,18.2129,18.2269,18.2129,18.2269,5800.0
2007-06-12 13:15:00,26.17,26.23,26.17,26.22,7600.0,18.2199,18.2617,18.2199,18.2547,7600.0
2007-06-12 13:20:00,26.22,26.24,26.21,26.21,15000.0,18.2547,18.2686,18.2478,18.2478,15000.0
2007-06-12 13:25:00,26.21,26.22,26.19,26.21,8400.0,18.2478,18.2547,18.2338,18.2478,8400.0
2007-06-12 13:30:00,26.23,26.25,26.19,26.22,4200.0,18.2617,18.2756,18.2338,18.2547,4200.0
2007-06-12 13:35:00,26.23,26.25,26.21,26.25,8200.0,18.2617,18.2756,18.2478,18.2756,8200.0
2007-06-12 13:40:00,26.25,26.26,26.24,26.26,8600.0,18.2756,18.2826,18.2686,18.2826,8600.0
2007-06-12 13:45:00,26.28,26.43,26.28,26.42,81800.0,18.2965,18.4009,18.2965,18.394,81800.0
2007-06-12 13:50:00,26.43,26.43,26.38,26.39,23400.0,18.4009,18.4009,18.3661,18.3731,23400.0
2007-06-12 13:55:00,26.38,26.39,26.35,26.38,37400.0,18.3661,18.3731,18.3452,18.3661,37400.0
2007-06-12 14:00:00,26.36,26.43,26.36,26.42,21200.0,18.3522,18.4009,18.3522,18.394,21200.0
2007-06-12 14:05:00,26.45,26.47,26.43,26.43,12600.0,18.4148,18.4288,18.4009,18.4009,12600.0
2007-06-12 14:10:00,26.43,26.44,26.4,26.43,9200.0,18.4009,18.4079,18.38,18.4009,9200.0
2007-06-12 14:15:00,26.41,26.42,26.4,26.4,15000.0,18.387,18.394,18.38,18.38,15000.0
2007-06-12 14:20:00,26.4,26.4,26.34,26.36,17000.0,18.38,18.38,18.3383,18.3522,17000.0
2007-06-12 14:25:00,26.36,26.41,26.36,26.37,15800.0,18.3522,18.387,18.3522,18.3591,15800.0
2007-06-12 14:30:00,26.36,26.39,26.35,26.36,6200.0,18.3522,18.3731,18.3452,18.3522,6200.0
2007-06-12 14:35:00,26.36,26.4,26.32,26.32,20600.0,18.3522,18.38,18.3243,18.3243,20600.0
2007-06-12 14:40:00,26.33,26.34,26.3,26.3,19200.0,18.3313,18.3383,18.3104,18.3104,19200.0
2007-06-12 14:45:00,26.3,26.3,26.25,26.25,10200.0,18.3104,18.3104,18.2756,18.2756,10200.0
2007-06-12 14:50:00,26.27,26.3,26.25,26.29,9800.0,18.2895,18.3104,18.2756,18.3035,9800.0
2007-06-12 14:55:00,26.29,26.3,26.22,26.25,16800.0,18.3035,18.3104,18.2547,18.2756,16800.0
2007-06-12 15:00:00,26.27,26.3,26.23,26.25,15400.0,18.2895,18.3104,18.2617,18.2756,15400.0
2007-06-12 15:05:00,26.25,26.25,26.21,26.24,22000.0,18.2756,18.2756,18.2478,18.2686,22000.0
2007-06-12 15:10:00,26.24,26.24,26.17,26.18,13400.0,18.2686,18.2686,18.2199,18.2269,13400.0
2007-06-12 15:15:00,26.18,26.2,26.15,26.19,13400.0,18.2269,18.2408,18.206,18.2338,13400.0
2007-06-12 15:20:00,26.2,26.23,26.17,26.22,11000.0,18.2408,18.2617,18.2199,18.2547,11000.0
2007-06-12 15:25:00,26.2,26.25,26.18,26.24,26200.0,18.2408,18.2756,18.2269,18.2686,26200.0
2007-06-12 15:30:00,26.25,26.27,26.23,26.23,15600.0,18.2756,18.2895,18.2617,18.2617,15600.0
2007-06-12 15:35:00,26.22,26.25,26.2,26.21,32000.0,18.2547,18.2756,18.2408,18.2478,32000.0
2007-06-12 15:40:00,26.2,26.21,26.18,26.21,21200.0,18.2408,18.2478,18.2269,18.2478,21200.0
2007-06-12 15:45:00,26.21,26.29,26.21,26.22,42000.0,18.2478,18.3035,18.2478,18.2547,42000.0
2007-06-12 15:50:00,26.22,26.26,26.21,26.22,28200.0,18.2547,18.2826,18.2478,18.2547,28200.0
2007-06-12 15:55:00,26.22,26.25,26.2,26.22,21600.0,18.2547,18.2756,18.2408,18.2547,21600.0
2007-06-13 09:30:00,26.25,26.5,26.25,26.37,208600.0,18.2756,18.4497,18.2756,18.3591,208600.0
2007-06-13 09:35:00,26.38,26.45,26.38,26.41,39200.0,18.3661,18.4148,18.3661,18.387,39200.0
2007-06-13 09:40:00,26.41,26.59,26.4,26.56,64000.0,18.387,18.5123,18.38,18.4914,64000.0
2007-06-13 09:45:00,26.58,26.59,26.45,26.46,60600.0,18.5054,18.5123,18.4148,18.4218,60600.0
2007-06-13 09:50:00,26.46,26.59,26.45,26.55,56200.0,18.4218,18.5123,18.4148,18.4845,56200.0
2007-06-13 09:55:00,26.52,26.52,26.5,26.5,24000.0,18.4636,18.4636,18.4497,18.4497,24000.0
2007-06-13 10:00:00,26.5,26.58,26.5,26.58,38600.0,18.4497,18.5054,18.4497,18.5054,38600.0
2007-06-13 10:05:00,26.58,26.66,26.56,26.56,34800.0,18.5054,18.5611,18.4914,18.4914,34800.0
2007-06-13 10:10:00,26.57,26.59,26.56,26.56,24800.0,18.4984,18.5123,18.4914,18.4914,24800.0
2007-06-13 10:15:00,26.56,26.64,26.56,26.63,41800.0,18.4914,18.5471,18.4914,18.5402,41800.0
2007-06-13 10:20:00,26.63,26.67,26.63,26.67,50000.0,18.5402,18.568,18.5402,18.568,50000.0
2007-06-13 10:25:00,26.67,26.77,26.67,26.73,56400.0,18.568,18.6376,18.568,18.6098,56400.0
2007-06-13 10:30:00,26.73,26.74,26.7,26.7,22800.0,18.6098,18.6167,18.5889,18.5889,22800.0
2007-06-13 10:35:00,26.7,26.7,26.68,26.69,9600.0,18.5889,18.5889,18.575,18.5819,9600.0
2007-06-13 10:40:00,26.68,26.71,26.68,26.7,9600.0,18.575,18.5959,18.575,18.5889,9600.0
2007-06-13 10:45:00,26.7,26.8,26.7,26.8,30400.0,18.5889,18.6585,18.5889,18.6585,30400.0
2007-06-13 10:50:00,26.81,26.85,26.77,26.77,27200.0,18.6655,18.6933,18.6376,18.6376,27200.0
2007-06-13 10:55:00,26.79,26.84,26.79,26.84,12000.0,18.6516,18.6864,18.6516,18.6864,12000.0
2007-06-13 11:00:00,26.83,26.97,26.83,26.95,38600.0,18.6794,18.7769,18.6794,18.763,38600.0
2007-06-13 11:05:00,26.96,26.98,26.92,26.96,13600.0,18.7699,18.7838,18.7421,18.7699,13600.0
2007-06-13 11:10:00,26.96,26.96,26.9,26.9,23000.0,18.7699,18.7699,18.7281,18.7281,23000.0
2007-06-13 11:15:00,26.9,26.97,26.9,26.96,8000.0,18.7281,18.7769,18.7281,18.7699,8000.0
2007-06-13 11:20:00,26.95,26.95,26.86,26.88,41200.0,18.763,18.763,18.7003,18.7142,41200.0
2007-06-13 11:25:00,26.88,26.92,26.88,26.92,5000.0,18.7142,18.7421,18.7142,18.7421,5000.0
2007-06-13 11:30:00,26.92,26.97,26.88,26.88,28000.0,18.7421,18.7769,18.7142,18.7142,28000.0
2007-06-13 11:35:00,26.9,26.91,26.88,26.9,16600.0,18.7281,18.7351,18.7142,18.7281,16600.0
2007-06-13 11:40:00,26.9,26.95,26.9,26.95,8400.0,18.7281,18.763,18.7281,18.763,8400.0
2007-06-13 11:45:00,26.95,26.97,26.94,26.97,15000.0,18.763,18.7769,18.756,18.7769,15000.0
2007-06-13 11:50:00,26.97,27.06,26.97,27.04,27200.0,18.7769,18.8395,18.7769,18.8256,27200.0
2007-06-13 11:55:00,27.04,27.12,27.04,27.1,27400.0,18.8256,18.8813,18.8256,18.8674,27400.0
2007-06-13 12:00:00,27.1,27.13,27.05,27.07,34400.0,18.8674,18.8883,18.8326,18.8465,34400.0
2007-06-13 12:05:00,27.07,27.08,27.06,27.07,13000.0,18.8465,18.8535,18.8395,18.8465,13000.0
2007-06-13 12:10:00,27.07,27.07,27.06,27.07,8200.0,18.8465,18.8465,18.8395,18.8465,8200.0
2007-06-13 12:15:00,27.07,27.07,27.05,27.05,11000.0,18.8465,18.8465,18.8326,18.8326,11000.0
2007-06-13 12:20:00,27.06,27.07,26.93,26.95,53800.0,18.8395,18.8465,18.749,18.763,53800.0
2007-06-13 12:25:00,26.93,26.93,26.89,26.89,17400.0,18.749,18.749,18.7212,18.7212,17400.0
2007-06-13 12:30:00,26.89,26.92,26.86,26.91,23800.0,18.7212,18.7421,18.7003,18.7351,23800.0
2007-06-13 12:35:00,26.92,27.02,26.92,27.0,39000.0,18.7421,18.8117,18.7421,18.7978,39000.0
2007-06-13 12:40:00,27.0,27.0,26.99,26.99,13600.0,18.7978,18.7978,18.7908,18.7908,13600.0
2007-06-13 12:45:00,26.99,27.0,26.97,26.99,13200.0,18.7908,18.7978,18.7769,18.7908,13200.0
2007-06-13 12:50:00,26.99,27.0,26.98,26.98,9600.0,18.7908,18.7978,18.7838,18.7838,9600.0
2007-06-13 12:55:00,26.99,26.99,26.97,26.97,20000.0,18.7908,18.7908,18.7769,18.7769,20000.0
2007-06-13 13:00:00,26.97,27.0,26.97,27.0,16000.0,18.7769,18.7978,18.7769,18.7978,16000.0
2007-06-13 13:05:00,26.99,27.0,26.98,26.99,16800.0,18.7908,18.7978,18.7838,18.7908,16800.0
2007-06-13 13:10:00,27.0,27.03,26.99,27.0,18200.0,18.7978,18.8186,18.7908,18.7978,18200.0
2007-06-13 13:15:00,27.0,27.0,26.97,27.0,28400.0,18.7978,18.7978,18.7769,18.7978,28400.0
2007-06-13 13:20:00,26.99,27.03,26.99,27.02,13000.0,18.7908,18.8186,18.7908,18.8117,13000.0
2007-06-13 13:25:00,27.02,27.02,27.0,27.0,12200.0,18.8117,18.8117,18.7978,18.7978,12200.0
2007-06-13 13:30:00,27.0,27.0,27.0,27.0,8600.0,18.7978,18.7978,18.7978,18.7978,8600.0
2007-06-13 13:35:00,27.0,27.04,27.0,27.04,26000.0,18.7978,18.8256,18.7978,18.8256,26000.0
2007-06-13 13:40:00,27.04,27.04,27.02,27.02,9600.0,18.8256,18.8256,18.8117,18.8117,9600.0
2007-06-13 13:45:00,27.02,27.05,27.02,27.04,24600.0,18.8117,18.8326,18.8117,18.8256,24600.0
2007-06-13 13:50:00,27.04,27.05,27.0,27.0,16000.0,18.8256,18.8326,18.7978,18.7978,16000.0
2007-06-13 13:55:00,27.0,27.05,27.0,27.04,7200.0,18.7978,18.8326,18.7978,18.8256,7200.0
2007-06-13 14:00:00,27.04,27.1,27.04,27.08,26400.0,18.8256,18.8674,18.8256,18.8535,26400.0
2007-06-13 14:05:00,27.08,27.1,27.07,27.08,12200.0,18.8535,18.8674,18.8465,18.8535,12200.0
2007-06-13 14:10:00,27.08,27.13,27.08,27.12,17200.0,18.8535,18.8883,18.8535,18.8813,17200.0
2007-06-13 14:15:00,27.13,27.21,27.13,27.15,47000.0,18.8883,18.944,18.8883,18.9022,47000.0
2007-06-13 14:20:00,27.16,27.21,27.15,27.18,32000.0,18.9092,18.944,18.9022,18.9231,32000.0
2007-06-13 14:25:00,27.18,27.25,27.18,27.22,48000.0,18.9231,18.9718,18.9231,18.9509,48000.0
2007-06-13 14:30:00,27.22,27.22,27.18,27.18,18800.0,18.9509,18.9509,18.9231,18.9231,18800.0
2007-06-13 14:35:00,27.18,27.22,27.18,27.21,25000.0,18.9231,18.9509,18.9231,18.944,25000.0
2007-06-13 14:40:00,27.21,27.21,27.18,27.2,28200.0,18.944,18.944,18.9231,18.937,28200.0
2007-06-13 14:45:00,27.2,27.24,27.2,27.24,25600.0,18.937,18.9649,18.937,18.9649,25600.0
2007-06-13 14:50:00,27.24,27.26,27.24,27.25,30800.0,18.9649,18.9788,18.9649,18.9718,30800.0
2007-06-13 14:55:00,27.25,27.3,27.24,27.28,22400.0,18.9718,19.0066,18.9649,18.9927,22400.0
2007-06-13 15:00:00,27.28,27.33,27.25,27.29,26600.0,18.9927,19.0275,18.9718,18.9997,26600.0
2007-06-13 15:05:00,27.28,27.29,27.24,27.25,24200.0,18.9927,18.9997,18.9649,18.9718,24200.0
2007-06-13 15:10:00,27.26,27.26,27.21,27.21,15000.0,18.9788,18.9788,18.944,18.944,15000.0
2007-06-13 15:15:00,27.21,27.22,27.18,27.22,19000.0,18.944,18.9509,18.9231,18.9509,19000.0
2007-06-13 15:20:00,27.22,27.24,27.2,27.23,29600.0,18.9509,18.9649,18.937,18.9579,29600.0
2007-06-13 15:25:00,27.23,27.23,27.2,27.2,22200.0,18.9579,18.9579,18.937,18.937,22200.0
2007-06-13 15:30:00,27.21,27.23,27.2,27.21,30600.0,18.944,18.9579,18.937,18.944,30600.0
2007-06-13 15:35:00,27.21,27.22,27.2,27.22,24600.0,18.944,18.9509,18.937,18.9509,24600.0
2007-06-13 15:40:00,27.22,27.24,27.21,27.22,40800.0,18.9509,18.9649,18.944,18.9509,40800.0
2007-06-13 15:45:00,27.22,27.23,27.18,27.18,32000.0,18.9509,18.9579,18.9231,18.9231,32000.0
2007-06-13 15:50:00,27.18,27.2,27.18,27.19,40800.0,18.9231,18.937,18.9231,18.93,40800.0
2007-06-13 15:55:00,27.19,27.22,27.16,27.19,46000.0,18.93,18.9509,18.9092,18.93,46000.0
2007-06-14 09:30:00,27.25,27.27,27.15,27.16,19600.0,18.9718,18.9857,18.9022,18.9092,19600.0
2007-06-14 09:35:00,27.16,27.2,27.13,27.2,5200.0,18.9092,18.937,18.8883,18.937,5200.0
2007-06-14 09:40:00,27.15,27.18,27.13,27.17,6200.0,18.9022,18.9231,18.8883,18.9161,6200.0
2007-06-14 09:45:00,27.18,27.2,27.14,27.2,11800.0,18.9231,18.937,18.8952,18.937,11800.0
2007-06-14 09:50:00,27.22,27.35,27.22,27.34,15600.0,18.9509,19.0414,18.9509,19.0345,15600.0
2007-06-14 09:55:00,27.35,27.35,27.31,27.32,7800.0,19.0414,19.0414,19.0136,19.0206,7800.0
2007-06-14 10:00:00,27.34,27.36,27.31,27.33,4600.0,19.0345,19.0484,19.0136,19.0275,4600.0
2007-06-14 10:05:00,27.31,27.33,27.25,27.25,14400.0,19.0136,19.0275,18.9718,18.9718,14400.0
2007-06-14 10:10:00,27.26,27.27,27.25,27.25,3600.0,18.9788,18.9857,18.9718,18.9718,3600.0
2007-06-14 10:15:00,27.27,27.38,27.25,27.34,19800.0,18.9857,19.0623,18.9718,19.0345,19800.0
2007-06-14 10:20:00,27.32,27.34,27.28,27.28,8000.0,19.0206,19.0345,18.9927,18.9927,8000.0
2007-06-14 10:25:00,27.3,27.3,27.25,27.25,5000.0,19.0066,19.0066,18.9718,18.9718,5000.0
2007-06-14 10:30:00,27.26,27.35,27.26,27.35,10000.0,18.9788,19.0414,18.9788,19.0414,10000.0
2007-06-14 10:35:00,27.34,27.36,27.3,27.31,11200.0,19.0345,19.0484,19.0066,19.0136,11200.0
2007-06-14 10:40:00,27.31,27.37,27.31,27.36,9600.0,19.0136,19.0554,19.0136,19.0484,9600.0
2007-06-14 10:45:00,27.36,27.36,27.31,27.33,5800.0,19.0484,19.0484,19.0136,19.0275,5800.0
2007-06-14 10:50:00,27.31,27.31,27.28,27.3,8400.0,19.0136,19.0136,18.9927,19.0066,8400.0
2007-06-14 10:55:00,27.3,27.31,27.27,27.29,3400.0,19.0066,19.0136,18.9857,18.9997,3400.0
2007-06-14 11:00:00,27.29,27.31,27.25,27.25,5000.0,18.9997,19.0136,18.9718,18.9718,5000.0
2007-06-14 11:05:00,27.26,27.28,27.2,27.22,20400.0,18.9788,18.9927,18.937,18.9509,20400.0
2007-06-14 11:10:00,27.21,27.21,27.16,27.18,28400.0,18.944,18.944,18.9092,18.9231,28400.0
2007-06-14 11:15:00,27.19,27.23,27.18,27.22,21200.0,18.93,18.9579,18.9231,18.9509,21200.0
2007-06-14 11:20:00,27.22,27.22,27.21,27.21,10800.0,18.9509,18.9509,18.944,18.944,10800.0
2007-06-14 11:25:00,27.21,27.23,27.21,27.21,9000.0,18.944,18.9579,18.944,18.944,9000.0
2007-06-14 11:30:00,27.21,27.23,27.21,27.21,12200.0,18.944,18.9579,18.944,18.944,12200.0
2007-06-14 11:35:00,27.22,27.25,27.21,27.24,27200.0,18.9509,18.9718,18.944,18.9649,27200.0
2007-06-14 11:40:00,27.23,27.25,27.23,27.23,9200.0,18.9579,18.9718,18.9579,18.9579,9200.0
2007-06-14 11:45:00,27.23,27.24,27.23,27.23,33200.0,18.9579,18.9649,18.9579,18.9579,33200.0
2007-06-14 11:50:00,27.23,27.25,27.23,27.23,31600.0,18.9579,18.9718,18.9579,18.9579,31600.0
2007-06-14 11:55:00,27.23,27.25,27.23,27.23,31000.0,18.9579,18.9718,18.9579,18.9579,31000.0
2007-06-14 12:00:00,27.23,27.3,27.23,27.28,25000.0,18.9579,19.0066,18.9579,18.9927,25000.0
2007-06-14 12:05:00,27.28,27.28,27.23,27.25,22600.0,18.9927,18.9927,18.9579,18.9718,22600.0
2007-06-14 12:10:00,27.23,27.25,27.23,27.24,18400.0,18.9579,18.9718,18.9579,18.9649,18400.0
2007-06-14 12:15:00,27.23,27.23,27.2,27.2,9600.0,18.9579,18.9579,18.937,18.937,9600.0
2007-06-14 12:20:00,27.22,27.22,27.18,27.18,9400.0,18.9509,18.9509,18.9231,18.9231,9400.0
2007-06-14 12:25:00,27.18,27.18,27.14,27.16,13800.0,18.9231,18.9231,18.8952,18.9092,13800.0
2007-06-14 12:30:00,27.14,27.16,27.13,27.13,6000.0,18.8952,18.9092,18.8883,18.8883,6000.0
2007-06-14 12:35:00,27.13,27.17,27.13,27.14,4800.0,18.8883,18.9161,18.8883,18.8952,4800.0
2007-06-14 12:40:00,27.16,27.18,27.13,27.16,7800.0,18.9092,18.9231,18.8883,18.9092,7800.0
2007-06-14 12:45:00,27.16,27.2,27.16,27.2,7000.0,18.9092,18.937,18.9092,18.937,7000.0
2007-06-14 12:50:00,27.2,27.22,27.18,27.2,20600.0,18.937,18.9509,18.9231,18.937,20600.0
2007-06-14 12:55:00,27.2,27.2,27.16,27.18,10000.0,18.937,18.937,18.9092,18.9231,10000.0
2007-06-14 13:00:00,27.19,27.2,27.18,27.18,3400.0,18.93,18.937,18.9231,18.9231,3400.0
2007-06-14 13:05:00,27.19,27.23,27.18,27.22,13800.0,18.93,18.9579,18.9231,18.9509,13800.0
2007-06-14 13:10:00,27.19,27.23,27.18,27.23,6000.0,18.93,18.9579,18.9231,18.9579,6000.0
2007-06-14 13:15:00,27.23,27.23,27.22,27.23,5000.0,18.9579,18.9579,18.9509,18.9579,5000.0
2007-06-14 13:20:00,27.22,27.24,27.22,27.24,7200.0,18.9509,18.9649,18.9509,18.9649,7200.0
2007-06-14 13:25:00,27.23,27.23,27.17,27.19,10400.0,18.9579,18.9579,18.9161,18.93,10400.0
2007-06-14 13:30:00,27.17,27.23,27.17,27.2,22800.0,18.9161,18.9579,18.9161,18.937,22800.0
2007-06-14 13:35:00,27.19,27.19,27.17,27.18,9400.0,18.93,18.93,18.9161,18.9231,9400.0
2007-06-14 13:40:00,27.18,27.19,27.18,27.19,5600.0,18.9231,18.93,18.9231,18.93,5600.0
2007-06-14 13:45:00,27.19,27.21,27.18,27.21,15600.0,18.93,18.944,18.9231,18.944,15600.0
2007-06-14 13:50:00,27.2,27.21,27.15,27.16,10600.0,18.937,18.944,18.9022,18.9092,10600.0
2007-06-14 13:55:00,27.15,27.15,27.14,27.14,1800.0,18.9022,18.9022,18.8952,18.8952,1800.0
2007-06-14 14:00:00,27.15,27.16,27.12,27.16,21800.0,18.9022,18.9092,18.8813,18.9092,21800.0
2007-06-14 14:05:00,27.17,27.18,27.15,27.16,8600.0,18.9161,18.9231,18.9022,18.9092,8600.0
2007-06-14 14:10:00,27.16,27.17,27.15,27.16,9600.0,18.9092,18.9161,18.9022,18.9092,9600.0
2007-06-14 14:15:00,27.16,27.18,27.14,27.17,13600.0,18.9092,18.9231,18.8952,18.9161,13600.0
2007-06-14 14:20:00,27.17,27.17,27.16,27.17,14400.0,18.9161,18.9161,18.9092,18.9161,14400.0
2007-06-14 14:25:00,27.17,27.18,27.14,27.14,14400.0,18.9161,18.9231,18.8952,18.8952,14400.0
2007-06-14 14:30:00,27.14,27.18,27.14,27.18,15000.0,18.8952,18.9231,18.8952,18.9231,15000.0
2007-06-14 14:35:00,27.18,27.2,27.13,27.15,55000.0,18.9231,18.937,18.8883,18.9022,55000.0
2007-06-14 14:40:00,27.16,27.17,27.13,27.14,16000.0,18.9092,18.9161,18.8883,18.8952,16000.0
2007-06-14 14:45:00,27.15,27.16,27.14,27.14,9200.0,18.9022,18.9092,18.8952,18.8952,9200.0
2007-06-14 14:50:00,27.14,27.15,27.1,27.13,37600.0,18.8952,18.9022,18.8674,18.8883,37600.0
2007-06-14 14:55:00,27.13,27.15,27.12,27.13,15400.0,18.8883,18.9022,18.8813,18.8883,15400.0
2007-06-14 15:00:00,27.13,27.14,27.11,27.12,12400.0,18.8883,18.8952,18.8743,18.8813,12400.0
2007-06-14 15:05:00,27.11,27.15,27.11,27.14,20600.0,18.8743,18.9022,18.8743,18.8952,20600.0
2007-06-14 15:10:00,27.14,27.15,27.13,27.14,8200.0,18.8952,18.9022,18.8883,18.8952,8200.0
2007-06-14 15:15:00,27.14,27.18,27.13,27.16,22200.0,18.8952,18.9231,18.8883,18.9092,22200.0
2007-06-14 15:20:00,27.17,27.18,27.15,27.16,10800.0,18.9161,18.9231,18.9022,18.9092,10800.0
2007-06-14 15:25:00,27.16,27.2,27.15,27.18,20000.0,18.9092,18.937,18.9022,18.9231,20000.0
2007-06-14 15:30:00,27.18,27.2,27.15,27.15,9600.0,18.9231,18.937,18.9022,18.9022,9600.0
2007-06-14 15:35:00,27.15,27.2,27.15,27.19,21400.0,18.9022,18.937,18.9022,18.93,21400.0
2007-06-14 15:40:00,27.2,27.22,27.16,27.16,12200.0,18.937,18.9509,18.9092,18.9092,12200.0
2007-06-14 15:45:00,27.15,27.19,27.15,27.19,23000.0,18.9022,18.93,18.9022,18.93,23000.0
2007-06-14 15:50:00,27.18,27.23,27.16,27.18,28400.0,18.9231,18.9579,18.9092,18.9231,28400.0
2007-06-14 15:55:00,27.17,27.24,27.16,27.23,32000.0,18.9161,18.9649,18.9092,18.9579,32000.0
2007-06-15 09:30:00,27.5,27.57,27.5,27.54,75600.0,19.1459,19.1946,19.1459,19.1737,75600.0
2007-06-15 09:35:00,27.5,27.55,27.44,27.52,21600.0,19.1459,19.1807,19.1041,19.1598,21600.0
2007-06-15 09:40:00,27.5,27.58,27.5,27.57,14600.0,19.1459,19.2016,19.1459,19.1946,14600.0
2007-06-15 09:45:00,27.57,27.58,27.55,27.58,6400.0,19.1946,19.2016,19.1807,19.2016,6400.0
2007-06-15 09:50:00,27.56,27.58,27.52,27.52,12800.0,19.1876,19.2016,19.1598,19.1598,12800.0
2007-06-15 09:55:00,27.52,27.52,27.5,27.52,4600.0,19.1598,19.1598,19.1459,19.1598,4600.0
2007-06-15 10:00:00,27.5,27.53,27.5,27.5,7000.0,19.1459,19.1668,19.1459,19.1459,7000.0
2007-06-15 10:05:00,27.5,27.5,27.46,27.5,14600.0,19.1459,19.1459,19.118,19.1459,14600.0
2007-06-15 10:10:00,27.5,27.53,27.5,27.52,6400.0,19.1459,19.1668,19.1459,19.1598,6400.0
2007-06-15 10:15:00,27.5,27.5,27.48,27.48,7200.0,19.1459,19.1459,19.1319,19.1319,7200.0
2007-06-15 10:20:00,27.49,27.5,27.47,27.5,9400.0,19.1389,19.1459,19.125,19.1459,9400.0
2007-06-15 10:25:00,27.5,27.5,27.47,27.48,12200.0,19.1459,19.1459,19.125,19.1319,12200.0
2007-06-15 10:30:00,27.49,27.54,27.47,27.5,10800.0,19.1389,19.1737,19.125,19.1459,10800.0
2007-06-15 10:35:00,27.5,27.5,27.47,27.47,6600.0,19.1459,19.1459,19.125,19.125,6600.0
2007-06-15 10:40:00,27.48,27.5,27.48,27.5,5200.0,19.1319,19.1459,19.1319,19.1459,5200.0
2007-06-15 10:45:00,27.5,27.5,27.48,27.48,11400.0,19.1459,19.1459,19.1319,19.1319,11400.0
2007-06-15 10:50:00,27.49,27.53,27.48,27.49,10600.0,19.1389,19.1668,19.1319,19.1389,10600.0
2007-06-15 10:55:00,27.49,27.49,27.49,27.49,1200.0,19.1389,19.1389,19.1389,19.1389,1200.0
2007-06-15 11:00:00,27.49,27.54,27.48,27.53,10000.0,19.1389,19.1737,19.1319,19.1668,10000.0
2007-06-15 11:05:00,27.52,27.57,27.52,27.54,13800.0,19.1598,19.1946,19.1598,19.1737,13800.0
2007-06-15 11:10:00,27.53,27.55,27.53,27.55,7200.0,19.1668,19.1807,19.1668,19.1807,7200.0
2007-06-15 11:15:00,27.54,27.54,27.52,27.52,5200.0,19.1737,19.1737,19.1598,19.1598,5200.0
2007-06-15 11:20:00,27.5,27.52,27.5,27.5,8400.0,19.1459,19.1598,19.1459,19.1459,8400.0
2007-06-15 11:25:00,27.5,27.54,27.5,27.53,8400.0,19.1459,19.1737,19.1459,19.1668,8400.0
2007-06-15 11:30:00,27.54,27.54,27.51,27.51,9000.0,19.1737,19.1737,19.1528,19.1528,9000.0
2007-06-15 11:35:00,27.52,27.52,27.5,27.5,11400.0,19.1598,19.1598,19.1459,19.1459,11400.0
2007-06-15 11:40:00,27.5,27.52,27.5,27.5,7600.0,19.1459,19.1598,19.1459,19.1459,7600.0
2007-06-15 11:45:00,27.51,27.55,27.5,27.55,17200.0,19.1528,19.1807,19.1459,19.1807,17200.0
2007-06-15 11:50:00,27.54,27.54,27.52,27.54,6200.0,19.1737,19.1737,19.1598,19.1737,6200.0
2007-06-15 11:55:00,27.53,27.53,27.5,27.53,6600.0,19.1668,19.1668,19.1459,19.1668,6600.0
2007-06-15 12:00:00,27.53,27.53,27.5,27.52,15600.0,19.1668,19.1668,19.1459,19.1598,15600.0
2007-06-15 12:05:00,27.51,27.51,27.5,27.5,2800.0,19.1528,19.1528,19.1459,19.1459,2800.0
2007-06-15 12:10:00,27.5,27.5,27.47,27.47,16400.0,19.1459,19.1459,19.125,19.125,16400.0
2007-06-15 12:15:00,27.48,27.5,27.48,27.49,8000.0,19.1319,19.1459,19.1319,19.1389,8000.0
2007-06-15 12:20:00,27.49,27.5,27.49,27.49,6600.0,19.1389,19.1459,19.1389,19.1389,6600.0
2007-06-15 12:25:00,27.49,27.5,27.49,27.5,13400.0,19.1389,19.1459,19.1389,19.1459,13400.0
2007-06-15 12:30:00,27.49,27.5,27.49,27.49,9800.0,19.1389,19.1459,19.1389,19.1389,9800.0
2007-06-15 12:35:00,27.5,27.5,27.5,27.5,800.0,19.1459,19.1459,19.1459,19.1459,800.0
2007-06-15 12:40:00,27.5,27.5,27.49,27.49,14400.0,19.1459,19.1459,19.1389,19.1389,14400.0
2007-06-15 12:45:00,27.49,27.51,27.47,27.47,15600.0,19.1389,19.1528,19.125,19.125,15600.0
2007-06-15 12:50:00,27.46,27.47,27.46,27.46,4800.0,19.118,19.125,19.118,19.118,4800.0
2007-06-15 12:55:00,27.47,27.47,27.47,27.47,8800.0,19.125,19.125,19.125,19.125,8800.0
2007-06-15 13:00:00,27.47,27.47,27.47,27.47,7000.0,19.125,19.125,19.125,19.125,7000.0
2007-06-15 13:05:00,27.47,27.47,27.47,27.47,16400.0,19.125,19.125,19.125,19.125,16400.0
2007-06-15 13:10:00,27.47,27.47,27.46,27.46,21600.0,19.125,19.125,19.118,19.118,21600.0
2007-06-15 13:15:00,27.47,27.47,27.47,27.47,6000.0,19.125,19.125,19.125,19.125,6000.0
2007-06-15 13:20:00,27.47,27.49,27.47,27.48,10200.0,19.125,19.1389,19.125,19.1319,10200.0
2007-06-15 13:25:00,27.48,27.5,27.48,27.5,13400.0,19.1319,19.1459,19.1319,19.1459,13400.0
2007-06-15 13:30:00,27.5,27.5,27.48,27.48,5400.0,19.1459,19.1459,19.1319,19.1319,5400.0
2007-06-15 13:35:00,27.48,27.49,27.48,27.49,6200.0,19.1319,19.1389,19.1319,19.1389,6200.0
2007-06-15 13:40:00,27.49,27.51,27.49,27.5,3800.0,19.1389,19.1528,19.1389,19.1459,3800.0
2007-06-15 13:45:00,27.5,27.51,27.5,27.5,6600.0,19.1459,19.1528,19.1459,19.1459,6600.0
2007-06-15 13:50:00,27.5,27.53,27.5,27.53,9800.0,19.1459,19.1668,19.1459,19.1668,9800.0
2007-06-15 13:55:00,27.53,27.53,27.51,27.52,5400.0,19.1668,19.1668,19.1528,19.1598,5400.0
2007-06-15 14:00:00,27.52,27.52,27.5,27.5,3800.0,19.1598,19.1598,19.1459,19.1459,3800.0
2007-06-15 14:05:00,27.5,27.5,27.5,27.5,8600.0,19.1459,19.1459,19.1459,19.1459,8600.0
2007-06-15 14:10:00,27.5,27.51,27.48,27.5,19400.0,19.1459,19.1528,19.1319,19.1459,19400.0
2007-06-15 14:15:00,27.5,27.51,27.5,27.5,4400.0,19.1459,19.1528,19.1459,19.1459,4400.0
2007-06-15 14:20:00,27.5,27.5,27.47,27.47,13800.0,19.1459,19.1459,19.125,19.125,13800.0
2007-06-15 14:25:00,27.47,27.49,27.47,27.49,17800.0,19.125,19.1389,19.125,19.1389,17800.0
2007-06-15 14:30:00,27.48,27.52,27.48,27.5,9200.0,19.1319,19.1598,19.1319,19.1459,9200.0
2007-06-15 14:35:00,27.5,27.51,27.48,27.48,6200.0,19.1459,19.1528,19.1319,19.1319,6200.0
2007-06-15 14:40:00,27.47,27.5,27.46,27.5,16200.0,19.125,19.1459,19.118,19.1459,16200.0
2007-06-15 14:45:00,27.49,27.52,27.49,27.52,13000.0,19.1389,19.1598,19.1389,19.1598,13000.0
2007-06-15 14:50:00,27.52,27.53,27.5,27.53,10600.0,19.1598,19.1668,19.1459,19.1668,10600.0
2007-06-15 14:55:00,27.53,27.54,27.52,27.53,9800.0,19.1668,19.1737,19.1598,19.1668,9800.0
2007-06-15 15:00:00,27.53,27.53,27.5,27.5,5600.0,19.1668,19.1668,19.1459,19.1459,5600.0
2007-06-15 15:05:00,27.5,27.5,27.47,27.48,7400.0,19.1459,19.1459,19.125,19.1319,7400.0
2007-06-15 15:10:00,27.47,27.49,27.47,27.49,8600.0,19.125,19.1389,19.125,19.1389,8600.0
2007-06-15 15:15:00,27.49,27.5,27.49,27.49,11200.0,19.1389,19.1459,19.1389,19.1389,11200.0
2007-06-15 15:20:00,27.48,27.5,27.47,27.49,10800.0,19.1319,19.1459,19.125,19.1389,10800.0
2007-06-15 15:25:00,27.5,27.5,27.49,27.5,20600.0,19.1459,19.1459,19.1389,19.1459,20600.0
2007-06-15 15:30:00,27.5,27.52,27.5,27.5,25800.0,19.1459,19.1598,19.1459,19.1459,25800.0
2007-06-15 15:35:00,27.5,27.5,27.47,27.47,11600.0,19.1459,19.1459,19.125,19.125,11600.0
2007-06-15 15:40:00,27.47,27.5,27.47,27.49,36600.0,19.125,19.1459,19.125,19.1389,36600.0
2007-06-15 15:45:00,27.5,27.5,27.47,27.47,20800.0,19.1459,19.1459,19.125,19.125,20800.0
2007-06-15 15:50:00,27.47,27.52,27.46,27.49,30600.0,19.125,19.1598,19.118,19.1389,30600.0
2007-06-15 15:55:00,27.49,27.49,27.46,27.47,61000.0,19.1389,19.1389,19.118,19.125,61000.0
2007-06-18 09:30:00,27.5,27.53,27.5,27.53,9400.0,19.1459,19.1668,19.1459,19.1668,9400.0
2007-06-18 09:35:00,27.53,27.57,27.5,27.53,8400.0,19.1668,19.1946,19.1459,19.1668,8400.0
2007-06-18 09:40:00,27.56,27.57,27.53,27.57,9000.0,19.1876,19.1946,19.1668,19.1946,9000.0
2007-06-18 09:45:00,27.57,27.57,27.51,27.51,7000.0,19.1946,19.1946,19.1528,19.1528,7000.0
2007-06-18 09:50:00,27.51,27.55,27.5,27.54,23200.0,19.1528,19.1807,19.1459,19.1737,23200.0
2007-06-18 09:55:00,27.53,27.55,27.53,27.55,4600.0,19.1668,19.1807,19.1668,19.1807,4600.0
2007-06-18 10:00:00,27.53,27.54,27.46,27.46,16000.0,19.1668,19.1737,19.118,19.118,16000.0
2007-06-18 10:05:00,27.47,27.52,27.45,27.5,34000.0,19.125,19.1598,19.1111,19.1459,34000.0
2007-06-18 10:10:00,27.5,27.5,27.49,27.5,2800.0,19.1459,19.1459,19.1389,19.1459,2800.0
2007-06-18 10:15:00,27.5,27.55,27.47,27.52,29800.0,19.1459,19.1807,19.125,19.1598,29800.0
2007-06-18 10:20:00,27.5,27.54,27.48,27.54,16200.0,19.1459,19.1737,19.1319,19.1737,16200.0
2007-06-18 10:25:00,27.53,27.55,27.51,27.51,8000.0,19.1668,19.1807,19.1528,19.1528,8000.0
2007-06-18 10:30:00,27.5,27.52,27.48,27.49,11400.0,19.1459,19.1598,19.1319,19.1389,11400.0
2007-06-18 10:35:00,27.49,27.49,27.43,27.45,18600.0,19.1389,19.1389,19.0971,19.1111,18600.0
2007-06-18 10:40:00,27.44,27.46,27.41,27.46,20000.0,19.1041,19.118,19.0832,19.118,20000.0
2007-06-18 10:45:00,27.45,27.47,27.36,27.36,15000.0,19.1111,19.125,19.0484,19.0484,15000.0
2007-06-18 10:50:00,27.36,27.37,27.36,27.36,11200.0,19.0484,19.0554,19.0484,19.0484,11200.0
2007-06-18 10:55:00,27.35,27.36,27.27,27.28,22000.0,19.0414,19.0484,18.9857,18.9927,22000.0
2007-06-18 11:00:00,27.27,27.27,27.23,27.23,22200.0,18.9857,18.9857,18.9579,18.9579,22200.0
2007-06-18 11:05:00,27.23,27.23,27.22,27.23,16600.0,18.9579,18.9579,18.9509,18.9579,16600.0
2007-06-18 11:10:00,27.23,27.25,27.21,27.24,34000.0,18.9579,18.9718,18.944,18.9649,34000.0
2007-06-18 11:15:00,27.25,27.28,27.25,27.28,12800.0,18.9718,18.9927,18.9718,18.9927,12800.0
2007-06-18 11:20:00,27.28,27.36,27.28,27.36,27000.0,18.9927,19.0484,18.9927,19.0484,27000.0
2007-06-18 11:25:00,27.36,27.37,27.3,27.32,13600.0,19.0484,19.0554,19.0066,19.0206,13600.0
2007-06-18 11:30:00,27.31,27.34,27.31,27.33,9000.0,19.0136,19.0345,19.0136,19.0275,9000.0
2007-06-18 11:35:00,27.34,27.34,27.31,27.31,6400.0,19.0345,19.0345,19.0136,19.0136,6400.0
2007-06-18 11:40:00,27.31,27.32,27.3,27.31,7400.0,19.0136,19.0206,19.0066,19.0136,7400.0
2007-06-18 11:45:00,27.3,27.31,27.3,27.31,13600.0,19.0066,19.0136,19.0066,19.0136,13600.0
2007-06-18 11:50:00,27.3,27.31,27.29,27.29,11600.0,19.0066,19.0136,18.9997,18.9997,11600.0
2007-06-18 11:55:00,27.3,27.3,27.28,27.28,12200.0,19.0066,19.0066,18.9927,18.9927,12200.0
2007-06-18 12:00:00,27.28,27.29,27.25,27.26,10200.0,18.9927,18.9997,18.9718,18.9788,10200.0
2007-06-18 12:05:00,27.26,27.32,27.26,27.31,23800.0,18.9788,19.0206,18.9788,19.0136,23800.0
2007-06-18 12:10:00,27.32,27.32,27.31,27.31,5600.0,19.0206,19.0206,19.0136,19.0136,5600.0
2007-06-18 12:15:00,27.32,27.33,27.31,27.32,6600.0,19.0206,19.0275,19.0136,19.0206,6600.0
2007-06-18 12:20:00,27.32,27.37,27.3,27.35,23000.0,19.0206,19.0554,19.0066,19.0414,23000.0
2007-06-18 12:25:00,27.36,27.38,27.35,27.36,7400.0,19.0484,19.0623,19.0414,19.0484,7400.0
2007-06-18 12:30:00,27.36,27.4,27.36,27.4,10200.0,19.0484,19.0762,19.0484,19.0762,10200.0
2007-06-18 12:35:00,27.4,27.44,27.4,27.44,10400.0,19.0762,19.1041,19.0762,19.1041,10400.0
2007-06-18 12:40:00,27.43,27.44,27.43,27.44,3800.0,19.0971,19.1041,19.0971,19.1041,3800.0
2007-06-18 12:45:00,27.44,27.44,27.42,27.42,2800.0,19.1041,19.1041,19.0902,19.0902,2800.0
2007-06-18 12:50:00,27.41,27.41,27.37,27.39,4200.0,19.0832,19.0832,19.0554,19.0693,4200.0
2007-06-18 12:55:00,27.38,27.39,27.37,27.37,3600.0,19.0623,19.0693,19.0554,19.0554,3600.0
2007-06-18 13:00:00,27.37,27.37,27.34,27.34,17400.0,19.0554,19.0554,19.0345,19.0345,17400.0
2007-06-18 13:05:00,27.34,27.36,27.34,27.35,6000.0,19.0345,19.0484,19.0345,19.0414,6000.0
2007-06-18 13:10:00,27.36,27.37,27.34,27.37,12800.0,19.0484,19.0554,19.0345,19.0554,12800.0
2007-06-18 13:15:00,27.37,27.4,27.37,27.39,7800.0,19.0554,19.0762,19.0554,19.0693,7800.0
2007-06-18 13:20:00,27.39,27.39,27.34,27.35,7400.0,19.0693,19.0693,19.0345,19.0414,7400.0
2007-06-18 13:25:00,27.34,27.36,27.34,27.34,5000.0,19.0345,19.0484,19.0345,19.0345,5000.0
2007-06-18 13:30:00,27.34,27.39,27.34,27.36,15400.0,19.0345,19.0693,19.0345,19.0484,15400.0
2007-06-18 13:35:00,27.36,27.37,27.35,27.36,11400.0,19.0484,19.0554,19.0414,19.0484,11400.0
2007-06-18 13:40:00,27.36,27.36,27.35,27.35,18000.0,19.0484,19.0484,19.0414,19.0414,18000.0
2007-06-18 13:45:00,27.35,27.36,27.35,27.35,12600.0,19.0414,19.0484,19.0414,19.0414,12600.0
2007-06-18 13:50:00,27.35,27.36,27.34,27.36,11600.0,19.0414,19.0484,19.0345,19.0484,11600.0
2007-06-18 13:55:00,27.36,27.36,27.35,27.36,11400.0,19.0484,19.0484,19.0414,19.0484,11400.0
2007-06-18 14:00:00,27.36,27.36,27.35,27.35,11600.0,19.0484,19.0484,19.0414,19.0414,11600.0
2007-06-18 14:05:00,27.36,27.37,27.34,27.36,19800.0,19.0484,19.0554,19.0345,19.0484,19800.0
2007-06-18 14:10:00,27.36,27.38,27.36,27.36,7000.0,19.0484,19.0623,19.0484,19.0484,7000.0
2007-06-18 14:15:00,27.36,27.36,27.34,27.35,15600.0,19.0484,19.0484,19.0345,19.0414,15600.0
2007-06-18 14:20:00,27.36,27.36,27.34,27.35,14600.0,19.0484,19.0484,19.0345,19.0414,14600.0
2007-06-18 14:25:00,27.36,27.36,27.35,27.35,78200.0,19.0484,19.0484,19.0414,19.0414,78200.0
2007-06-18 14:30:00,27.35,27.35,27.32,27.32,28800.0,19.0414,19.0414,19.0206,19.0206,28800.0
2007-06-18 14:35:00,27.32,27.34,27.32,27.32,14400.0,19.0206,19.0345,19.0206,19.0206,14400.0
2007-06-18 14:40:00,27.32,27.35,27.3,27.31,34200.0,19.0206,19.0414,19.0066,19.0136,34200.0
2007-06-18 14:45:00,27.31,27.32,27.3,27.3,9400.0,19.0136,19.0206,19.0066,19.0066,9400.0
2007-06-18 14:50:00,27.3,27.31,27.28,27.3,30200.0,19.0066,19.0136,18.9927,19.0066,30200.0
2007-06-18 14:55:00,27.3,27.33,27.29,27.33,17200.0,19.0066,19.0275,18.9997,19.0275,17200.0
2007-06-18 15:00:00,27.33,27.35,27.33,27.35,9200.0,19.0275,19.0414,19.0275,19.0414,9200.0
2007-06-18 15:05:00,27.35,27.35,27.31,27.31,11400.0,19.0414,19.0414,19.0136,19.0136,11400.0
2007-06-18 15:10:00,27.31,27.33,27.29,27.3,14400.0,19.0136,19.0275,18.9997,19.0066,14400.0
2007-06-18 15:15:00,27.3,27.31,27.28,27.3,11600.0,19.0066,19.0136,18.9927,19.0066,11600.0
2007-06-18 15:20:00,27.3,27.32,27.28,27.32,21200.0,19.0066,19.0206,18.9927,19.0206,21200.0
2007-06-18 15:25:00,27.32,27.32,27.27,27.28,14400.0,19.0206,19.0206,18.9857,18.9927,14400.0
2007-06-18 15:30:00,27.28,27.3,27.28,27.3,21800.0,18.9927,19.0066,18.9927,19.0066,21800.0
2007-06-18 15:35:00,27.3,27.34,27.3,27.34,25800.0,19.0066,19.0345,19.0066,19.0345,25800.0
2007-06-18 15:40:00,27.34,27.35,27.33,27.35,28800.0,19.0345,19.0414,19.0275,19.0414,28800.0
2007-06-18 15:45:00,27.35,27.36,27.35,27.36,30400.0,19.0414,19.0484,19.0414,19.0484,30400.0
2007-06-18 15:50:00,27.36,27.37,27.33,27.34,33800.0,19.0484,19.0554,19.0275,19.0345,33800.0
2007-06-18 15:55:00,27.34,27.4,27.34,27.39,54600.0,19.0345,19.0762,19.0345,19.0693,54600.0
2007-06-19 09:30:00,27.39,27.43,27.35,27.43,28200.0,19.0693,19.0971,19.0414,19.0971,28200.0
2007-06-19 09:35:00,27.43,27.5,27.42,27.5,14600.0,19.0971,19.1459,19.0902,19.1459,14600.0
2007-06-19 09:40:00,27.5,27.5,27.45,27.5,20200.0,19.1459,19.1459,19.1111,19.1459,20200.0
2007-06-19 09:45:00,27.49,27.5,27.45,27.45,29200.0,19.1389,19.1459,19.1111,19.1111,29200.0
2007-06-19 09:50:00,27.45,27.47,27.41,27.47,27000.0,19.1111,19.125,19.0832,19.125,27000.0
2007-06-19 09:55:00,27.47,27.48,27.44,27.45,18800.0,19.125,19.1319,19.1041,19.1111,18800.0
2007-06-19 10:00:00,27.45,27.45,27.43,27.43,9000.0,19.1111,19.1111,19.0971,19.0971,9000.0
2007-06-19 10:05:00,27.45,27.45,27.4,27.42,30400.0,19.1111,19.1111,19.0762,19.0902,30400.0
2007-06-19 10:10:00,27.43,27.43,27.41,27.41,9200.0,19.0971,19.0971,19.0832,19.0832,9200.0
2007-06-19 10:15:00,27.45,27.45,27.42,27.43,10000.0,19.1111,19.1111,19.0902,19.0971,10000.0
2007-06-19 10:20:00,27.44,27.5,27.43,27.5,20200.0,19.1041,19.1459,19.0971,19.1459,20200.0
2007-06-19 10:25:00,27.5,27.5,27.47,27.49,38400.0,19.1459,19.1459,19.125,19.1389,38400.0
2007-06-19 10:30:00,27.49,27.53,27.49,27.51,23400.0,19.1389,19.1668,19.1389,19.1528,23400.0
2007-06-19 10:35:00,27.52,27.57,27.49,27.5,37800.0,19.1598,19.1946,19.1389,19.1459,37800.0
2007-06-19 10:40:00,27.5,27.53,27.5,27.5,18400.0,19.1459,19.1668,19.1459,19.1459,18400.0
2007-06-19 10:45:00,27.52,27.55,27.5,27.52,12400.0,19.1598,19.1807,19.1459,19.1598,12400.0
2007-06-19 10:50:00,27.52,27.54,27.51,27.53,2600.0,19.1598,19.1737,19.1528,19.1668,2600.0
2007-06-19 10:55:00,27.53,27.55,27.52,27.53,7600.0,19.1668,19.1807,19.1598,19.1668,7600.0
2007-06-19 11:00:00,27.52,27.54,27.52,27.53,6400.0,19.1598,19.1737,19.1598,19.1668,6400.0
2007-06-19 11:05:00,27.53,27.54,27.52,27.54,6200.0,19.1668,19.1737,19.1598,19.1737,6200.0
2007-06-19 11:10:00,27.54,27.54,27.52,27.52,3000.0,19.1737,19.1737,19.1598,19.1598,3000.0
2007-06-19 11:15:00,27.52,27.52,27.5,27.5,19200.0,19.1598,19.1598,19.1459,19.1459,19200.0
2007-06-19 11:20:00,27.5,27.55,27.5,27.54,92600.0,19.1459,19.1807,19.1459,19.1737,92600.0
2007-06-19 11:25:00,27.54,27.54,27.52,27.53,5200.0,19.1737,19.1737,19.1598,19.1668,5200.0
2007-06-19 11:30:00,27.53,27.53,27.52,27.52,11600.0,19.1668,19.1668,19.1598,19.1598,11600.0
2007-06-19 11:35:00,27.52,27.53,27.52,27.53,9400.0,19.1598,19.1668,19.1598,19.1668,9400.0
2007-06-19 11:40:00,27.52,27.54,27.52,27.53,7200.0,19.1598,19.1737,19.1598,19.1668,7200.0
2007-06-19 11:45:00,27.53,27.54,27.53,27.54,2200.0,19.1668,19.1737,19.1668,19.1737,2200.0
2007-06-19 11:50:00,27.54,27.57,27.53,27.56,12200.0,19.1737,19.1946,19.1668,19.1876,12200.0
2007-06-19 11:55:00,27.57,27.59,27.57,27.59,9200.0,19.1946,19.2085,19.1946,19.2085,9200.0
2007-06-19 12:00:00,27.59,27.63,27.59,27.62,8800.0,19.2085,19.2364,19.2085,19.2294,8800.0
2007-06-19 12:05:00,27.62,27.65,27.62,27.64,15400.0,19.2294,19.2503,19.2294,19.2433,15400.0
2007-06-19 12:10:00,27.63,27.63,27.6,27.62,8200.0,19.2364,19.2364,19.2155,19.2294,8200.0
2007-06-19 12:15:00,27.61,27.61,27.53,27.55,22600.0,19.2225,19.2225,19.1668,19.1807,22600.0
2007-06-19 12:20:00,27.54,27.54,27.52,27.53,15000.0,19.1737,19.1737,19.1598,19.1668,15000.0
2007-06-19 12:25:00,27.53,27.54,27.52,27.54,5800.0,19.1668,19.1737,19.1598,19.1737,5800.0
2007-06-19 12:30:00,27.54,27.55,27.53,27.53,3400.0,19.1737,19.1807,19.1668,19.1668,3400.0
2007-06-19 12:35:00,27.53,27.55,27.53,27.54,12200.0,19.1668,19.1807,19.1668,19.1737,12200.0
2007-06-19 12:40:00,27.53,27.55,27.53,27.54,2000.0,19.1668,19.1807,19.1668,19.1737,2000.0
2007-06-19 12:45:00,27.54,27.55,27.53,27.53,4800.0,19.1737,19.1807,19.1668,19.1668,4800.0
2007-06-19 12:50:00,27.53,27.56,27.53,27.55,7800.0,19.1668,19.1876,19.1668,19.1807,7800.0
2007-06-19 12:55:00,27.56,27.56,27.54,27.56,17200.0,19.1876,19.1876,19.1737,19.1876,17200.0
2007-06-19 13:00:00,27.56,27.56,27.54,27.54,10600.0,19.1876,19.1876,19.1737,19.1737,10600.0
2007-06-19 13:05:00,27.53,27.54,27.53,27.53,6000.0,19.1668,19.1737,19.1668,19.1668,6000.0
2007-06-19 13:10:00,27.53,27.56,27.52,27.56,10800.0,19.1668,19.1876,19.1598,19.1876,10800.0
2007-06-19 13:15:00,27.55,27.56,27.54,27.54,800.0,19.1807,19.1876,19.1737,19.1737,800.0
2007-06-19 13:20:00,27.54,27.55,27.53,27.54,9200.0,19.1737,19.1807,19.1668,19.1737,9200.0
2007-06-19 13:25:00,27.54,27.55,27.53,27.53,6800.0,19.1737,19.1807,19.1668,19.1668,6800.0
2007-06-19 13:30:00,27.54,27.57,27.54,27.55,11200.0,19.1737,19.1946,19.1737,19.1807,11200.0
2007-06-19 13:35:00,27.53,27.54,27.53,27.54,6800.0,19.1668,19.1737,19.1668,19.1737,6800.0
2007-06-19 13:40:00,27.53,27.57,27.53,27.56,10200.0,19.1668,19.1946,19.1668,19.1876,10200.0
2007-06-19 13:45:00,27.55,27.56,27.54,27.54,9800.0,19.1807,19.1876,19.1737,19.1737,9800.0
2007-06-19 13:50:00,27.55,27.55,27.54,27.55,9200.0,19.1807,19.1807,19.1737,19.1807,9200.0
2007-06-19 13:55:00,27.55,27.56,27.54,27.55,5200.0,19.1807,19.1876,19.1737,19.1807,5200.0
2007-06-19 14:00:00,27.55,27.57,27.53,27.53,17800.0,19.1807,19.1946,19.1668,19.1668,17800.0
2007-06-19 14:05:00,27.53,27.56,27.53,27.55,19800.0,19.1668,19.1876,19.1668,19.1807,19800.0
2007-06-19 14:10:00,27.56,27.59,27.56,27.57,6400.0,19.1876,19.2085,19.1876,19.1946,6400.0
2007-06-19 14:15:00,27.59,27.59,27.57,27.58,6400.0,19.2085,19.2085,19.1946,19.2016,6400.0
2007-06-19 14:20:00,27.58,27.58,27.54,27.58,27200.0,19.2016,19.2016,19.1737,19.2016,27200.0
2007-06-19 14:25:00,27.58,27.61,27.56,27.58,11600.0,19.2016,19.2225,19.1876,19.2016,11600.0
2007-06-19 14:30:00,27.56,27.6,27.55,27.59,22000.0,19.1876,19.2155,19.1807,19.2085,22000.0
2007-06-19 14:35:00,27.59,27.6,27.55,27.6,24600.0,19.2085,19.2155,19.1807,19.2155,24600.0
2007-06-19 14:40:00,27.6,27.61,27.58,27.58,12800.0,19.2155,19.2225,19.2016,19.2016,12800.0
2007-06-19 14:45:00,27.57,27.6,27.57,27.59,28800.0,19.1946,19.2155,19.1946,19.2085,28800.0
2007-06-19 14:50:00,27.59,27.61,27.58,27.61,8200.0,19.2085,19.2225,19.2016,19.2225,8200.0
2007-06-19 14:55:00,27.61,27.61,27.56,27.58,6000.0,19.2225,19.2225,19.1876,19.2016,6000.0
2007-06-19 15:00:00,27.58,27.61,27.58,27.61,12200.0,19.2016,19.2225,19.2016,19.2225,12200.0
2007-06-19 15:05:00,27.61,27.71,27.61,27.71,28600.0,19.2225,19.2921,19.2225,19.2921,28600.0
2007-06-19 15:10:00,27.71,27.75,27.7,27.74,24800.0,19.2921,19.3199,19.2851,19.313,24800.0
2007-06-19 15:15:00,27.74,27.75,27.68,27.7,10600.0,19.313,19.3199,19.2712,19.2851,10600.0
2007-06-19 15:20:00,27.69,27.72,27.66,27.68,12600.0,19.2782,19.299,19.2573,19.2712,12600.0
2007-06-19 15:25:00,27.68,27.7,27.67,27.7,9600.0,19.2712,19.2851,19.2642,19.2851,9600.0
2007-06-19 15:30:00,27.7,27.72,27.68,27.72,14600.0,19.2851,19.299,19.2712,19.299,14600.0
2007-06-19 15:35:00,27.72,27.73,27.66,27.69,26400.0,19.299,19.306,19.2573,19.2782,26400.0
2007-06-19 15:40:00,27.7,27.7,27.65,27.66,13600.0,19.2851,19.2851,19.2503,19.2573,13600.0
2007-06-19 15:45:00,27.65,27.66,27.62,27.65,18400.0,19.2503,19.2573,19.2294,19.2503,18400.0
2007-06-19 15:50:00,27.64,27.65,27.61,27.62,22000.0,19.2433,19.2503,19.2225,19.2294,22000.0
2007-06-19 15:55:00,27.61,27.63,27.58,27.58,25600.0,19.2225,19.2364,19.2016,19.2016,25600.0
2007-06-20 09:30:00,27.69,27.69,27.65,27.67,14200.0,19.2782,19.2782,19.2503,19.2642,14200.0
2007-06-20 09:35:00,27.65,27.72,27.65,27.7,10800.0,19.2503,19.299,19.2503,19.2851,10800.0
2007-06-20 09:40:00,27.7,27.72,27.7,27.7,6200.0,19.2851,19.299,19.2851,19.2851,6200.0
2007-06-20 09:45:00,27.7,27.73,27.69,27.69,14800.0,19.2851,19.306,19.2782,19.2782,14800.0
2007-06-20 09:50:00,27.7,27.71,27.66,27.68,9800.0,19.2851,19.2921,19.2573,19.2712,9800.0
2007-06-20 09:55:00,27.67,27.71,27.64,27.67,19600.0,19.2642,19.2921,19.2433,19.2642,19600.0
2007-06-20 10:00:00,27.65,27.7,27.64,27.65,16200.0,19.2503,19.2851,19.2433,19.2503,16200.0
2007-06-20 10:05:00,27.66,27.69,27.64,27.68,24400.0,19.2573,19.2782,19.2433,19.2712,24400.0
2007-06-20 10:10:00,27.69,27.71,27.67,27.71,11800.0,19.2782,19.2921,19.2642,19.2921,11800.0
2007-06-20 10:15:00,27.7,27.78,27.7,27.78,26200.0,19.2851,19.3408,19.2851,19.3408,26200.0
2007-06-20 10:20:00,27.78,27.84,27.78,27.84,9000.0,19.3408,19.3826,19.3408,19.3826,9000.0
2007-06-20 10:25:00,27.84,28.0,27.84,28.0,88200.0,19.3826,19.494,19.3826,19.494,88200.0
2007-06-20 10:30:00,28.0,28.12,27.99,28.11,51200.0,19.494,19.5775,19.487,19.5706,51200.0
2007-06-20 10:35:00,28.11,28.21,28.08,28.11,43000.0,19.5706,19.6402,19.5497,19.5706,43000.0
2007-06-20 10:40:00,28.11,28.12,28.1,28.1,7000.0,19.5706,19.5775,19.5636,19.5636,7000.0
2007-06-20 10:45:00,28.09,28.11,28.05,28.05,7400.0,19.5566,19.5706,19.5288,19.5288,7400.0
2007-06-20 10:50:00,28.05,28.05,27.99,27.99,18800.0,19.5288,19.5288,19.487,19.487,18800.0
2007-06-20 10:55:00,27.99,28.01,27.98,27.99,32600.0,19.487,19.5009,19.4801,19.487,32600.0
2007-06-20 11:00:00,27.99,27.99,27.96,27.97,18800.0,19.487,19.487,19.4661,19.4731,18800.0
2007-06-20 11:05:00,27.95,27.96,27.94,27.96,18600.0,19.4592,19.4661,19.4522,19.4661,18600.0
2007-06-20 11:10:00,27.96,27.96,27.89,27.89,20800.0,19.4661,19.4661,19.4174,19.4174,20800.0
2007-06-20 11:15:00,27.9,27.92,27.89,27.9,19000.0,19.4244,19.4383,19.4174,19.4244,19000.0
2007-06-20 11:20:00,27.89,27.9,27.88,27.88,9400.0,19.4174,19.4244,19.4104,19.4104,9400.0
2007-06-20 11:25:00,27.88,27.95,27.88,27.92,18600.0,19.4104,19.4592,19.4104,19.4383,18600.0
2007-06-20 11:30:00,27.9,27.9,27.84,27.84,26400.0,19.4244,19.4244,19.3826,19.3826,26400.0
2007-06-20 11:35:00,27.84,27.86,27.81,27.81,10200.0,19.3826,19.3965,19.3617,19.3617,10200.0
2007-06-20 11:40:00,27.81,27.81,27.75,27.75,7000.0,19.3617,19.3617,19.3199,19.3199,7000.0
2007-06-20 11:45:00,27.76,27.84,27.75,27.84,11400.0,19.3269,19.3826,19.3199,19.3826,11400.0
2007-06-20 11:50:00,27.83,27.85,27.83,27.85,5600.0,19.3756,19.3895,19.3756,19.3895,5600.0
2007-06-20 11:55:00,27.85,27.86,27.82,27.86,13600.0,19.3895,19.3965,19.3687,19.3965,13600.0
2007-06-20 12:00:00,27.86,27.88,27.83,27.83,8200.0,19.3965,19.4104,19.3756,19.3756,8200.0
2007-06-20 12:05:00,27.82,27.85,27.81,27.83,18200.0,19.3687,19.3895,19.3617,19.3756,18200.0
2007-06-20 12:10:00,27.83,27.87,27.82,27.82,12000.0,19.3756,19.4035,19.3687,19.3687,12000.0
2007-06-20 12:15:00,27.82,27.88,27.82,27.87,19200.0,19.3687,19.4104,19.3687,19.4035,19200.0
2007-06-20 12:20:00,27.87,27.88,27.82,27.88,30200.0,19.4035,19.4104,19.3687,19.4104,30200.0
2007-06-20 12:25:00,27.88,27.88,27.87,27.88,2200.0,19.4104,19.4104,19.4035,19.4104,2200.0
2007-06-20 12:30:00,27.88,27.88,27.86,27.88,2400.0,19.4104,19.4104,19.3965,19.4104,2400.0
2007-06-20 12:35:00,27.88,27.89,27.87,27.88,2200.0,19.4104,19.4174,19.4035,19.4104,2200.0
2007-06-20 12:40:00,27.86,27.88,27.86,27.88,2800.0,19.3965,19.4104,19.3965,19.4104,2800.0
2007-06-20 12:45:00,27.88,27.88,27.86,27.86,4400.0,19.4104,19.4104,19.3965,19.3965,4400.0
2007-06-20 12:50:00,27.86,27.86,27.83,27.84,5200.0,19.3965,19.3965,19.3756,19.3826,5200.0
2007-06-20 12:55:00,27.84,27.84,27.83,27.83,2400.0,19.3826,19.3826,19.3756,19.3756,2400.0
2007-06-20 13:00:00,27.83,27.84,27.82,27.83,5000.0,19.3756,19.3826,19.3687,19.3756,5000.0
2007-06-20 13:05:00,27.82,27.84,27.82,27.82,6400.0,19.3687,19.3826,19.3687,19.3687,6400.0
2007-06-20 13:10:00,27.82,27.86,27.8,27.84,24200.0,19.3687,19.3965,19.3547,19.3826,24200.0
2007-06-20 13:15:00,27.83,27.85,27.81,27.82,13400.0,19.3756,19.3895,19.3617,19.3687,13400.0
2007-06-20 13:20:00,27.83,27.88,27.81,27.83,13600.0,19.3756,19.4104,19.3617,19.3756,13600.0
2007-06-20 13:25:00,27.81,27.85,27.81,27.83,8800.0,19.3617,19.3895,19.3617,19.3756,8800.0
2007-06-20 13:30:00,27.84,27.88,27.84,27.86,4200.0,19.3826,19.4104,19.3826,19.3965,4200.0
2007-06-20 13:35:00,27.83,27.88,27.82,27.88,13400.0,19.3756,19.4104,19.3687,19.4104,13400.0
2007-06-20 13:40:00,27.83,27.85,27.82,27.82,8800.0,19.3756,19.3895,19.3687,19.3687,8800.0
2007-06-20 13:45:00,27.81,27.83,27.79,27.79,19800.0,19.3617,19.3756,19.3478,19.3478,19800.0
2007-06-20 13:50:00,27.8,27.82,27.8,27.82,10000.0,19.3547,19.3687,19.3547,19.3687,10000.0
2007-06-20 13:55:00,27.82,27.9,27.8,27.9,29600.0,19.3687,19.4244,19.3547,19.4244,29600.0
2007-06-20 14:00:00,27.89,27.96,27.88,27.96,26800.0,19.4174,19.4661,19.4104,19.4661,26800.0
2007-06-20 14:05:00,27.96,27.99,27.93,27.99,11600.0,19.4661,19.487,19.4452,19.487,11600.0
2007-06-20 14:10:00,27.97,27.98,27.93,27.93,9200.0,19.4731,19.4801,19.4452,19.4452,9200.0
2007-06-20 14:15:00,27.93,27.95,27.92,27.92,15200.0,19.4452,19.4592,19.4383,19.4383,15200.0
2007-06-20 14:20:00,27.9,27.91,27.86,27.88,17000.0,19.4244,19.4313,19.3965,19.4104,17000.0
2007-06-20 14:25:00,27.88,27.89,27.83,27.89,13200.0,19.4104,19.4174,19.3756,19.4174,13200.0
2007-06-20 14:30:00,27.89,27.9,27.83,27.83,6400.0,19.4174,19.4244,19.3756,19.3756,6400.0
2007-06-20 14:35:00,27.83,27.84,27.78,27.79,7200.0,19.3756,19.3826,19.3408,19.3478,7200.0
2007-06-20 14:40:00,27.79,27.81,27.78,27.78,14200.0,19.3478,19.3617,19.3408,19.3408,14200.0
2007-06-20 14:45:00,27.78,27.81,27.77,27.81,14800.0,19.3408,19.3617,19.3338,19.3617,14800.0
2007-06-20 14:50:00,27.83,27.83,27.81,27.82,6000.0,19.3756,19.3756,19.3617,19.3687,6000.0
2007-06-20 14:55:00,27.83,27.85,27.81,27.85,15000.0,19.3756,19.3895,19.3617,19.3895,15000.0
2007-06-20 15:00:00,27.86,27.86,27.83,27.86,20000.0,19.3965,19.3965,19.3756,19.3965,20000.0
2007-06-20 15:05:00,27.86,27.86,27.83,27.84,23400.0,19.3965,19.3965,19.3756,19.3826,23400.0
2007-06-20 15:10:00,27.83,27.84,27.81,27.83,30400.0,19.3756,19.3826,19.3617,19.3756,30400.0
2007-06-20 15:15:00,27.83,27.84,27.81,27.81,23000.0,19.3756,19.3826,19.3617,19.3617,23000.0
2007-06-20 15:20:00,27.81,27.83,27.8,27.8,19800.0,19.3617,19.3756,19.3547,19.3547,19800.0
2007-06-20 15:25:00,27.8,27.87,27.8,27.81,41800.0,19.3547,19.4035,19.3547,19.3617,41800.0
2007-06-20 15:30:00,27.79,27.8,27.75,27.77,22400.0,19.3478,19.3547,19.3199,19.3338,22400.0
2007-06-20 15:35:00,27.76,27.76,27.69,27.71,33000.0,19.3269,19.3269,19.2782,19.2921,33000.0
2007-06-20 15:40:00,27.71,27.72,27.68,27.7,19400.0,19.2921,19.299,19.2712,19.2851,19400.0
2007-06-20 15:45:00,27.7,27.73,27.68,27.7,25000.0,19.2851,19.306,19.2712,19.2851,25000.0
2007-06-20 15:50:00,27.68,27.68,27.63,27.64,28200.0,19.2712,19.2712,19.2364,19.2433,28200.0
2007-06-20 15:55:00,27.64,27.68,27.61,27.65,38800.0,19.2433,19.2712,19.2225,19.2503,38800.0
2007-06-21 09:30:00,27.6,27.64,27.58,27.64,6400.0,19.2155,19.2433,19.2016,19.2433,6400.0
2007-06-21 09:35:00,27.61,27.64,27.55,27.56,10600.0,19.2225,19.2433,19.1807,19.1876,10600.0
2007-06-21 09:40:00,27.65,27.68,27.5,27.5,7200.0,19.2503,19.2712,19.1459,19.1459,7200.0
2007-06-21 09:45:00,27.52,27.54,27.5,27.51,12200.0,19.1598,19.1737,19.1459,19.1528,12200.0
2007-06-21 09:50:00,27.52,27.55,27.5,27.5,9000.0,19.1598,19.1807,19.1459,19.1459,9000.0
2007-06-21 09:55:00,27.5,27.53,27.46,27.48,34600.0,19.1459,19.1668,19.118,19.1319,34600.0
2007-06-21 10:00:00,27.46,27.54,27.43,27.48,26800.0,19.118,19.1737,19.0971,19.1319,26800.0
2007-06-21 10:05:00,27.44,27.49,27.42,27.42,26600.0,19.1041,19.1389,19.0902,19.0902,26600.0
2007-06-21 10:10:00,27.42,27.45,27.38,27.45,29600.0,19.0902,19.1111,19.0623,19.1111,29600.0
2007-06-21 10:15:00,27.45,27.56,27.45,27.56,13000.0,19.1111,19.1876,19.1111,19.1876,13000.0
2007-06-21 10:20:00,27.57,27.6,27.55,27.6,10600.0,19.1946,19.2155,19.1807,19.2155,10600.0
2007-06-21 10:25:00,27.6,27.66,27.59,27.63,12600.0,19.2155,19.2573,19.2085,19.2364,12600.0
2007-06-21 10:30:00,27.61,27.63,27.59,27.63,15000.0,19.2225,19.2364,19.2085,19.2364,15000.0
2007-06-21 10:35:00,27.61,27.64,27.6,27.64,6600.0,19.2225,19.2433,19.2155,19.2433,6600.0
2007-06-21 10:40:00,27.64,27.67,27.62,27.66,122000.0,19.2433,19.2642,19.2294,19.2573,122000.0
2007-06-21 10:45:00,27.65,27.65,27.61,27.64,11400.0,19.2503,19.2503,19.2225,19.2433,11400.0
2007-06-21 10:50:00,27.65,27.67,27.61,27.63,22000.0,19.2503,19.2642,19.2225,19.2364,22000.0
2007-06-21 10:55:00,27.65,27.66,27.61,27.63,28600.0,19.2503,19.2573,19.2225,19.2364,28600.0
2007-06-21 11:00:00,27.63,27.65,27.61,27.61,11000.0,19.2364,19.2503,19.2225,19.2225,11000.0
2007-06-21 11:05:00,27.61,27.62,27.6,27.6,91600.0,19.2225,19.2294,19.2155,19.2155,91600.0
2007-06-21 11:10:00,27.6,27.65,27.6,27.6,9800.0,19.2155,19.2503,19.2155,19.2155,9800.0
2007-06-21 11:15:00,27.6,27.67,27.6,27.67,12800.0,19.2155,19.2642,19.2155,19.2642,12800.0
2007-06-21 11:20:00,27.68,27.68,27.63,27.63,7600.0,19.2712,19.2712,19.2364,19.2364,7600.0
2007-06-21 11:25:00,27.61,27.64,27.61,27.64,3800.0,19.2225,19.2433,19.2225,19.2433,3800.0
2007-06-21 11:30:00,27.62,27.62,27.6,27.61,15600.0,19.2294,19.2294,19.2155,19.2225,15600.0
2007-06-21 11:35:00,27.61,27.63,27.6,27.61,16600.0,19.2225,19.2364,19.2155,19.2225,16600.0
2007-06-21 11:40:00,27.6,27.66,27.6,27.66,5000.0,19.2155,19.2573,19.2155,19.2573,5000.0
2007-06-21 11:45:00,27.65,27.68,27.65,27.68,8800.0,19.2503,19.2712,19.2503,19.2712,8800.0
2007-06-21 11:50:00,27.69,27.69,27.62,27.62,29600.0,19.2782,19.2782,19.2294,19.2294,29600.0
2007-06-21 11:55:00,27.61,27.66,27.6,27.62,5800.0,19.2225,19.2573,19.2155,19.2294,5800.0
2007-06-21 12:00:00,27.66,27.75,27.66,27.71,20400.0,19.2573,19.3199,19.2573,19.2921,20400.0
2007-06-21 12:05:00,27.71,27.71,27.59,27.59,8600.0,19.2921,19.2921,19.2085,19.2085,8600.0
2007-06-21 12:10:00,27.6,27.64,27.58,27.61,5600.0,19.2155,19.2433,19.2016,19.2225,5600.0
2007-06-21 12:15:00,27.59,27.6,27.55,27.55,5800.0,19.2085,19.2155,19.1807,19.1807,5800.0
2007-06-21 12:20:00,27.55,27.6,27.54,27.56,5200.0,19.1807,19.2155,19.1737,19.1876,5200.0
2007-06-21 12:25:00,27.59,27.6,27.58,27.58,2200.0,19.2085,19.2155,19.2016,19.2016,2200.0
2007-06-21 12:30:00,27.59,27.59,27.56,27.59,1600.0,19.2085,19.2085,19.1876,19.2085,1600.0
2007-06-21 12:35:00,27.57,27.61,27.54,27.61,4600.0,19.1946,19.2225,19.1737,19.2225,4600.0
2007-06-21 12:40:00,27.61,27.65,27.59,27.63,2400.0,19.2225,19.2503,19.2085,19.2364,2400.0
2007-06-21 12:45:00,27.65,27.65,27.63,27.64,1200.0,19.2503,19.2503,19.2364,19.2433,1200.0
2007-06-21 12:50:00,27.65,27.65,27.58,27.58,4400.0,19.2503,19.2503,19.2016,19.2016,4400.0
2007-06-21 12:55:00,27.57,27.57,27.57,27.57,1000.0,19.1946,19.1946,19.1946,19.1946,1000.0
2007-06-21 13:00:00,27.56,27.62,27.56,27.58,19200.0,19.1876,19.2294,19.1876,19.2016,19200.0
2007-06-21 13:05:00,27.58,27.63,27.56,27.61,7000.0,19.2016,19.2364,19.1876,19.2225,7000.0
2007-06-21 13:10:00,27.63,27.63,27.57,27.57,9600.0,19.2364,19.2364,19.1946,19.1946,9600.0
2007-06-21 13:15:00,27.58,27.62,27.57,27.6,12400.0,19.2016,19.2294,19.1946,19.2155,12400.0
2007-06-21 13:20:00,27.6,27.63,27.6,27.62,3600.0,19.2155,19.2364,19.2155,19.2294,3600.0
2007-06-21 13:25:00,27.61,27.64,27.61,27.63,2200.0,19.2225,19.2433,19.2225,19.2364,2200.0
2007-06-21 13:30:00,27.63,27.69,27.63,27.64,9200.0,19.2364,19.2782,19.2364,19.2433,9200.0
2007-06-21 13:35:00,27.65,27.66,27.65,27.65,2400.0,19.2503,19.2573,19.2503,19.2503,2400.0
2007-06-21 13:40:00,27.65,27.69,27.65,27.69,5600.0,19.2503,19.2782,19.2503,19.2782,5600.0
2007-06-21 13:45:00,27.7,27.72,27.67,27.67,5800.0,19.2851,19.299,19.2642,19.2642,5800.0
2007-06-21 13:50:00,27.67,27.67,27.65,27.66,6200.0,19.2642,19.2642,19.2503,19.2573,6200.0
2007-06-21 13:55:00,27.64,27.68,27.64,27.68,5200.0,19.2433,19.2712,19.2433,19.2712,5200.0
2007-06-21 14:00:00,27.68,27.7,27.68,27.68,5200.0,19.2712,19.2851,19.2712,19.2712,5200.0
2007-06-21 14:05:00,27.67,27.67,27.65,27.67,1600.0,19.2642,19.2642,19.2503,19.2642,1600.0
2007-06-21 14:10:00,27.66,27.67,27.63,27.67,5400.0,19.2573,19.2642,19.2364,19.2642,5400.0
2007-06-21 14:15:00,27.67,27.7,27.67,27.7,7200.0,19.2642,19.2851,19.2642,19.2851,7200.0
2007-06-21 14:20:00,27.69,27.7,27.68,27.68,6800.0,19.2782,19.2851,19.2712,19.2712,6800.0
2007-06-21 14:25:00,27.68,27.68,27.64,27.64,6800.0,19.2712,19.2712,19.2433,19.2433,6800.0
2007-06-21 14:30:00,27.65,27.7,27.64,27.65,22000.0,19.2503,19.2851,19.2433,19.2503,22000.0
2007-06-21 14:35:00,27.65,27.7,27.65,27.67,37400.0,19.2503,19.2851,19.2503,19.2642,37400.0
2007-06-21 14:40:00,27.66,27.68,27.64,27.67,19800.0,19.2573,19.2712,19.2433,19.2642,19800.0
2007-06-21 14:45:00,27.67,27.69,27.64,27.64,18800.0,19.2642,19.2782,19.2433,19.2433,18800.0
2007-06-21 14:50:00,27.65,27.7,27.65,27.67,30600.0,19.2503,19.2851,19.2503,19.2642,30600.0
2007-06-21 14:55:00,27.68,27.7,27.68,27.68,12000.0,19.2712,19.2851,19.2712,19.2712,12000.0
2007-06-21 15:00:00,27.68,27.73,27.66,27.73,24600.0,19.2712,19.306,19.2573,19.306,24600.0
2007-06-21 15:05:00,27.73,27.73,27.72,27.72,10600.0,19.306,19.306,19.299,19.299,10600.0
2007-06-21 15:10:00,27.72,27.72,27.67,27.71,13800.0,19.299,19.299,19.2642,19.2921,13800.0
2007-06-21 15:15:00,27.71,27.75,27.7,27.74,11800.0,19.2921,19.3199,19.2851,19.313,11800.0
2007-06-21 15:20:00,27.74,27.75,27.73,27.75,5600.0,19.313,19.3199,19.306,19.3199,5600.0
2007-06-21 15:25:00,27.75,27.78,27.75,27.77,13800.0,19.3199,19.3408,19.3199,19.3338,13800.0
2007-06-21 15:30:00,27.78,27.81,27.78,27.8,9800.0,19.3408,19.3617,19.3408,19.3547,9800.0
2007-06-21 15:35:00,27.81,27.84,27.8,27.84,8200.0,19.3617,19.3826,19.3547,19.3826,8200.0
2007-06-21 15:40:00,27.83,27.85,27.82,27.84,16000.0,19.3756,19.3895,19.3687,19.3826,16000.0
2007-06-21 15:45:00,27.83,27.86,27.83,27.85,17000.0,19.3756,19.3965,19.3756,19.3895,17000.0
2007-06-21 15:50:00,27.83,27.85,27.83,27.84,13200.0,19.3756,19.3895,19.3756,19.3826,13200.0
2007-06-21 15:55:00,27.84,27.86,27.82,27.85,13000.0,19.3826,19.3965,19.3687,19.3895,13000.0
2007-06-22 09:30:00,27.81,27.87,27.8,27.81,7000.0,19.3617,19.4035,19.3547,19.3617,7000.0
2007-06-22 09:35:00,27.8,27.85,27.79,27.81,11000.0,19.3547,19.3895,19.3478,19.3617,11000.0
2007-06-22 09:40:00,27.82,27.87,27.81,27.82,10800.0,19.3687,19.4035,19.3617,19.3687,10800.0
2007-06-22 09:45:00,27.81,27.82,27.79,27.79,26400.0,19.3617,19.3687,19.3478,19.3478,26400.0
2007-06-22 09:50:00,27.79,27.8,27.72,27.72,20000.0,19.3478,19.3547,19.299,19.299,20000.0
2007-06-22 09:55:00,27.72,27.75,27.71,27.74,11400.0,19.299,19.3199,19.2921,19.313,11400.0
2007-06-22 10:00:00,27.75,27.75,27.67,27.72,12200.0,19.3199,19.3199,19.2642,19.299,12200.0
2007-06-22 10:05:00,27.68,27.71,27.61,27.7,15400.0,19.2712,19.2921,19.2225,19.2851,15400.0
2007-06-22 10:10:00,27.68,27.7,27.61,27.67,27000.0,19.2712,19.2851,19.2225,19.2642,27000.0
2007-06-22 10:15:00,27.66,27.73,27.65,27.73,17800.0,19.2573,19.306,19.2503,19.306,17800.0
2007-06-22 10:20:00,27.73,27.75,27.69,27.69,13200.0,19.306,19.3199,19.2782,19.2782,13200.0
2007-06-22 10:25:00,27.7,27.71,27.65,27.67,10000.0,19.2851,19.2921,19.2503,19.2642,10000.0
2007-06-22 10:30:00,27.65,27.8,27.61,27.78,63600.0,19.2503,19.3547,19.2225,19.3408,63600.0
2007-06-22 10:35:00,27.78,27.8,27.73,27.79,25800.0,19.3408,19.3547,19.306,19.3478,25800.0
2007-06-22 10:40:00,27.79,27.8,27.77,27.78,20600.0,19.3478,19.3547,19.3338,19.3408,20600.0
2007-06-22 10:45:00,27.78,27.9,27.78,27.86,29200.0,19.3408,19.4244,19.3408,19.3965,29200.0
2007-06-22 10:50:00,27.85,27.85,27.83,27.85,13800.0,19.3895,19.3895,19.3756,19.3895,13800.0
2007-06-22 10:55:00,27.85,27.86,27.81,27.81,8600.0,19.3895,19.3965,19.3617,19.3617,8600.0
2007-06-22 11:00:00,27.81,27.83,27.78,27.79,17600.0,19.3617,19.3756,19.3408,19.3478,17600.0
2007-06-22 11:05:00,27.78,27.85,27.78,27.83,43400.0,19.3408,19.3895,19.3408,19.3756,43400.0
2007-06-22 11:10:00,27.83,27.84,27.82,27.82,2400.0,19.3756,19.3826,19.3687,19.3687,2400.0
2007-06-22 11:15:00,27.82,27.83,27.77,27.77,24800.0,19.3687,19.3756,19.3338,19.3338,24800.0
2007-06-22 11:20:00,27.79,27.8,27.77,27.8,15200.0,19.3478,19.3547,19.3338,19.3547,15200.0
2007-06-22 11:25:00,27.79,27.8,27.76,27.77,12800.0,19.3478,19.3547,19.3269,19.3338,12800.0
2007-06-22 11:30:00,27.75,27.77,27.75,27.75,5000.0,19.3199,19.3338,19.3199,19.3199,5000.0
2007-06-22 11:35:00,27.75,27.76,27.73,27.73,14400.0,19.3199,19.3269,19.306,19.306,14400.0
2007-06-22 11:40:00,27.74,27.74,27.71,27.73,37000.0,19.313,19.313,19.2921,19.306,37000.0
2007-06-22 11:45:00,27.73,27.77,27.73,27.76,9400.0,19.306,19.3338,19.306,19.3269,9400.0
2007-06-22 11:50:00,27.75,27.79,27.73,27.79,24200.0,19.3199,19.3478,19.306,19.3478,24200.0
2007-06-22 11:55:00,27.79,27.8,27.78,27.8,3600.0,19.3478,19.3547,19.3408,19.3547,3600.0
2007-06-22 12:00:00,27.82,27.82,27.8,27.8,1800.0,19.3687,19.3687,19.3547,19.3547,1800.0
2007-06-22 12:05:00,27.8,27.81,27.75,27.75,5400.0,19.3547,19.3617,19.3199,19.3199,5400.0
2007-06-22 12:10:00,27.77,27.79,27.73,27.77,22000.0,19.3338,19.3478,19.306,19.3338,22000.0
2007-06-22 12:15:00,27.76,27.78,27.75,27.75,9200.0,19.3269,19.3408,19.3199,19.3199,9200.0
2007-06-22 12:20:00,27.75,27.76,27.68,27.71,30800.0,19.3199,19.3269,19.2712,19.2921,30800.0
2007-06-22 12:25:00,27.72,27.72,27.64,27.64,18000.0,19.299,19.299,19.2433,19.2433,18000.0
2007-06-22 12:30:00,27.65,27.67,27.56,27.63,36200.0,19.2503,19.2642,19.1876,19.2364,36200.0
2007-06-22 12:35:00,27.62,27.63,27.57,27.61,14600.0,19.2294,19.2364,19.1946,19.2225,14600.0
2007-06-22 12:40:00,27.59,27.61,27.57,27.58,8800.0,19.2085,19.2225,19.1946,19.2016,8800.0
2007-06-22 12:45:00,27.57,27.61,27.55,27.6,11600.0,19.1946,19.2225,19.1807,19.2155,11600.0
2007-06-22 12:50:00,27.59,27.59,27.52,27.53,13000.0,19.2085,19.2085,19.1598,19.1668,13000.0
2007-06-22 12:55:00,27.52,27.55,27.51,27.52,5600.0,19.1598,19.1807,19.1528,19.1598,5600.0
2007-06-22 13:00:00,27.5,27.56,27.5,27.5,19200.0,19.1459,19.1876,19.1459,19.1459,19200.0
2007-06-22 13:05:00,27.5,27.56,27.5,27.54,33600.0,19.1459,19.1876,19.1459,19.1737,33600.0
2007-06-22 13:10:00,27.54,27.56,27.5,27.52,20200.0,19.1737,19.1876,19.1459,19.1598,20200.0
2007-06-22 13:15:00,27.51,27.53,27.5,27.5,21000.0,19.1528,19.1668,19.1459,19.1459,21000.0
2007-06-22 13:20:00,27.52,27.52,27.49,27.52,72600.0,19.1598,19.1598,19.1389,19.1598,72600.0
2007-06-22 13:25:00,27.52,27.54,27.51,27.52,19400.0,19.1598,19.1737,19.1528,19.1598,19400.0
2007-06-22 13:30:00,27.53,27.54,27.5,27.51,8000.0,19.1668,19.1737,19.1459,19.1528,8000.0
2007-06-22 13:35:00,27.52,27.52,27.5,27.51,7200.0,19.1598,19.1598,19.1459,19.1528,7200.0
2007-06-22 13:40:00,27.52,27.52,27.5,27.52,26400.0,19.1598,19.1598,19.1459,19.1598,26400.0
2007-06-22 13:45:00,27.51,27.55,27.51,27.52,13200.0,19.1528,19.1807,19.1528,19.1598,13200.0
2007-06-22 13:50:00,27.52,27.54,27.52,27.53,6000.0,19.1598,19.1737,19.1598,19.1668,6000.0
2007-06-22 13:55:00,27.53,27.57,27.52,27.57,16600.0,19.1668,19.1946,19.1598,19.1946,16600.0
2007-06-22 14:00:00,27.56,27.56,27.52,27.53,10600.0,19.1876,19.1876,19.1598,19.1668,10600.0
2007-06-22 14:05:00,27.53,27.54,27.5,27.52,9800.0,19.1668,19.1737,19.1459,19.1598,9800.0
2007-06-22 14:10:00,27.51,27.54,27.5,27.54,15200.0,19.1528,19.1737,19.1459,19.1737,15200.0
2007-06-22 14:15:00,27.52,27.54,27.5,27.5,10400.0,19.1598,19.1737,19.1459,19.1459,10400.0
2007-06-22 14:20:00,27.52,27.53,27.47,27.47,26000.0,19.1598,19.1668,19.125,19.125,26000.0
2007-06-22 14:25:00,27.49,27.56,27.49,27.56,14800.0,19.1389,19.1876,19.1389,19.1876,14800.0
2007-06-22 14:30:00,27.56,27.58,27.51,27.54,13800.0,19.1876,19.2016,19.1528,19.1737,13800.0
2007-06-22 14:35:00,27.55,27.64,27.55,27.64,24600.0,19.1807,19.2433,19.1807,19.2433,24600.0
2007-06-22 14:40:00,27.63,27.68,27.63,27.65,13000.0,19.2364,19.2712,19.2364,19.2503,13000.0
2007-06-22 14:45:00,27.64,27.66,27.62,27.64,3400.0,19.2433,19.2573,19.2294,19.2433,3400.0
2007-06-22 14:50:00,27.63,27.67,27.63,27.64,7200.0,19.2364,19.2642,19.2364,19.2433,7200.0
2007-06-22 14:55:00,27.64,27.64,27.58,27.58,9400.0,19.2433,19.2433,19.2016,19.2016,9400.0
2007-06-22 15:00:00,27.6,27.61,27.54,27.56,14800.0,19.2155,19.2225,19.1737,19.1876,14800.0
2007-06-22 15:05:00,27.56,27.56,27.52,27.53,8200.0,19.1876,19.1876,19.1598,19.1668,8200.0
2007-06-22 15:10:00,27.51,27.57,27.5,27.57,18000.0,19.1528,19.1946,19.1459,19.1946,18000.0
2007-06-22 15:15:00,27.57,27.58,27.55,27.57,7800.0,19.1946,19.2016,19.1807,19.1946,7800.0
2007-06-22 15:20:00,27.58,27.63,27.58,27.61,13600.0,19.2016,19.2364,19.2016,19.2225,13600.0
2007-06-22 15:25:00,27.61,27.61,27.56,27.56,10600.0,19.2225,19.2225,19.1876,19.1876,10600.0
2007-06-22 15:30:00,27.56,27.57,27.55,27.56,8400.0,19.1876,19.1946,19.1807,19.1876,8400.0
2007-06-22 15:35:00,27.57,27.57,27.52,27.53,28600.0,19.1946,19.1946,19.1598,19.1668,28600.0
2007-06-22 15:40:00,27.52,27.55,27.5,27.52,26200.0,19.1598,19.1807,19.1459,19.1598,26200.0
2007-06-22 15:45:00,27.53,27.55,27.5,27.55,11400.0,19.1668,19.1807,19.1459,19.1807,11400.0
2007-06-22 15:50:00,27.56,27.56,27.53,27.54,8000.0,19.1876,19.1876,19.1668,19.1737,8000.0
2007-06-22 15:55:00,27.55,27.56,27.54,27.54,25400.0,19.1807,19.1876,19.1737,19.1737,25400.0
2007-06-25 09:30:00,27.75,27.8,27.73,27.73,28400.0,19.3199,19.3547,19.306,19.306,28400.0
2007-06-25 09:35:00,27.73,27.75,27.7,27.7,22000.0,19.306,19.3199,19.2851,19.2851,22000.0
2007-06-25 09:40:00,27.71,27.76,27.57,27.59,27600.0,19.2921,19.3269,19.1946,19.2085,27600.0
2007-06-25 09:45:00,27.59,27.6,27.52,27.54,20200.0,19.2085,19.2155,19.1598,19.1737,20200.0
2007-06-25 09:50:00,27.54,27.54,27.45,27.47,22600.0,19.1737,19.1737,19.1111,19.125,22600.0
2007-06-25 09:55:00,27.46,27.47,27.44,27.46,29200.0,19.118,19.125,19.1041,19.118,29200.0
2007-06-25 10:00:00,27.46,27.56,27.46,27.5,25400.0,19.118,19.1876,19.118,19.1459,25400.0
2007-06-25 10:05:00,27.5,27.55,27.49,27.51,26600.0,19.1459,19.1807,19.1389,19.1528,26600.0
2007-06-25 10:10:00,27.52,27.58,27.49,27.57,16200.0,19.1598,19.2016,19.1389,19.1946,16200.0
2007-06-25 10:15:00,27.57,27.58,27.49,27.52,16600.0,19.1946,19.2016,19.1389,19.1598,16600.0
2007-06-25 10:20:00,27.49,27.54,27.49,27.5,9200.0,19.1389,19.1737,19.1389,19.1459,9200.0
2007-06-25 10:25:00,27.49,27.58,27.49,27.56,18200.0,19.1389,19.2016,19.1389,19.1876,18200.0
2007-06-25 10:30:00,27.56,27.65,27.56,27.64,20600.0,19.1876,19.2503,19.1876,19.2433,20600.0
2007-06-25 10:35:00,27.63,27.66,27.61,27.61,11600.0,19.2364,19.2573,19.2225,19.2225,11600.0
2007-06-25 10:40:00,27.61,27.66,27.59,27.66,11800.0,19.2225,19.2573,19.2085,19.2573,11800.0
2007-06-25 10:45:00,27.68,27.69,27.65,27.65,10600.0,19.2712,19.2782,19.2503,19.2503,10600.0
2007-06-25 10:50:00,27.65,27.68,27.61,27.61,11000.0,19.2503,19.2712,19.2225,19.2225,11000.0
2007-06-25 10:55:00,27.63,27.68,27.63,27.68,17600.0,19.2364,19.2712,19.2364,19.2712,17600.0
2007-06-25 11:00:00,27.69,27.72,27.68,27.7,11800.0,19.2782,19.299,19.2712,19.2851,11800.0
2007-06-25 11:05:00,27.71,27.74,27.7,27.74,12600.0,19.2921,19.313,19.2851,19.313,12600.0
2007-06-25 11:10:00,27.74,27.74,27.71,27.74,6400.0,19.313,19.313,19.2921,19.313,6400.0
2007-06-25 11:15:00,27.74,27.75,27.71,27.71,7000.0,19.313,19.3199,19.2921,19.2921,7000.0
2007-06-25 11:20:00,27.68,27.68,27.54,27.6,16800.0,19.2712,19.2712,19.1737,19.2155,16800.0
2007-06-25 11:25:00,27.61,27.65,27.61,27.64,10000.0,19.2225,19.2503,19.2225,19.2433,10000.0
2007-06-25 11:30:00,27.66,27.73,27.66,27.72,13200.0,19.2573,19.306,19.2573,19.299,13200.0
2007-06-25 11:35:00,27.73,27.73,27.68,27.73,17400.0,19.306,19.306,19.2712,19.306,17400.0
2007-06-25 11:40:00,27.72,27.74,27.71,27.72,24600.0,19.299,19.313,19.2921,19.299,24600.0
2007-06-25 11:45:00,27.73,27.75,27.73,27.75,27400.0,19.306,19.3199,19.306,19.3199,27400.0
2007-06-25 11:50:00,27.74,27.75,27.71,27.75,22800.0,19.313,19.3199,19.2921,19.3199,22800.0
2007-06-25 11:55:00,27.75,27.75,27.73,27.74,10600.0,19.3199,19.3199,19.306,19.313,10600.0
2007-06-25 12:00:00,27.74,27.77,27.74,27.77,21200.0,19.313,19.3338,19.313,19.3338,21200.0
2007-06-25 12:05:00,27.77,27.78,27.66,27.67,41600.0,19.3338,19.3408,19.2573,19.2642,41600.0
2007-06-25 12:10:00,27.68,27.68,27.61,27.63,15200.0,19.2712,19.2712,19.2225,19.2364,15200.0
2007-06-25 12:15:00,27.63,27.66,27.55,27.64,65600.0,19.2364,19.2573,19.1807,19.2433,65600.0
2007-06-25 12:20:00,27.65,27.67,27.62,27.63,10400.0,19.2503,19.2642,19.2294,19.2364,10400.0
2007-06-25 12:25:00,27.62,27.63,27.58,27.58,9600.0,19.2294,19.2364,19.2016,19.2016,9600.0
2007-06-25 12:30:00,27.58,27.59,27.56,27.58,26200.0,19.2016,19.2085,19.1876,19.2016,26200.0
2007-06-25 12:35:00,27.58,27.58,27.54,27.54,13400.0,19.2016,19.2016,19.1737,19.1737,13400.0
2007-06-25 12:40:00,27.55,27.59,27.55,27.58,12000.0,19.1807,19.2085,19.1807,19.2016,12000.0
2007-06-25 12:45:00,27.58,27.59,27.56,27.56,5000.0,19.2016,19.2085,19.1876,19.1876,5000.0
2007-06-25 12:50:00,27.56,27.57,27.55,27.56,5400.0,19.1876,19.1946,19.1807,19.1876,5400.0
2007-06-25 12:55:00,27.55,27.55,27.49,27.5,8000.0,19.1807,19.1807,19.1389,19.1459,8000.0
2007-06-25 13:00:00,27.51,27.53,27.5,27.52,4800.0,19.1528,19.1668,19.1459,19.1598,4800.0
2007-06-25 13:05:00,27.52,27.55,27.52,27.54,5000.0,19.1598,19.1807,19.1598,19.1737,5000.0
2007-06-25 13:10:00,27.53,27.55,27.52,27.53,10400.0,19.1668,19.1807,19.1598,19.1668,10400.0
2007-06-25 13:15:00,27.53,27.53,27.52,27.53,17400.0,19.1668,19.1668,19.1598,19.1668,17400.0
2007-06-25 13:20:00,27.53,27.57,27.53,27.57,9400.0,19.1668,19.1946,19.1668,19.1946,9400.0
2007-06-25 13:25:00,27.57,27.57,27.54,27.54,5400.0,19.1946,19.1946,19.1737,19.1737,5400.0
2007-06-25 13:30:00,27.54,27.57,27.54,27.55,4600.0,19.1737,19.1946,19.1737,19.1807,4600.0
2007-06-25 13:35:00,27.53,27.55,27.53,27.55,2400.0,19.1668,19.1807,19.1668,19.1807,2400.0
2007-06-25 13:40:00,27.54,27.58,27.54,27.55,17200.0,19.1737,19.2016,19.1737,19.1807,17200.0
2007-06-25 13:45:00,27.54,27.58,27.53,27.58,7400.0,19.1737,19.2016,19.1668,19.2016,7400.0
2007-06-25 13:50:00,27.58,27.58,27.54,27.54,7400.0,19.2016,19.2016,19.1737,19.1737,7400.0
2007-06-25 13:55:00,27.53,27.53,27.5,27.52,23600.0,19.1668,19.1668,19.1459,19.1598,23600.0
2007-06-25 14:00:00,27.5,27.54,27.5,27.53,16000.0,19.1459,19.1737,19.1459,19.1668,16000.0
2007-06-25 14:05:00,27.54,27.55,27.5,27.52,23000.0,19.1737,19.1807,19.1459,19.1598,23000.0
2007-06-25 14:10:00,27.52,27.52,27.48,27.5,36200.0,19.1598,19.1598,19.1319,19.1459,36200.0
2007-06-25 14:15:00,27.5,27.52,27.48,27.51,15800.0,19.1459,19.1598,19.1319,19.1528,15800.0
2007-06-25 14:20:00,27.52,27.58,27.51,27.54,14200.0,19.1598,19.2016,19.1528,19.1737,14200.0
2007-06-25 14:25:00,27.54,27.54,27.51,27.52,10600.0,19.1737,19.1737,19.1528,19.1598,10600.0
2007-06-25 14:30:00,27.52,27.55,27.49,27.5,43800.0,19.1598,19.1807,19.1389,19.1459,43800.0
2007-06-25 14:35:00,27.5,27.56,27.49,27.54,50200.0,19.1459,19.1876,19.1389,19.1737,50200.0
2007-06-25 14:40:00,27.52,27.55,27.5,27.52,40400.0,19.1598,19.1807,19.1459,19.1598,40400.0
2007-06-25 14:45:00,27.52,27.55,27.49,27.5,36400.0,19.1598,19.1807,19.1389,19.1459,36400.0
2007-06-25 14:50:00,27.5,27.54,27.48,27.5,41600.0,19.1459,19.1737,19.1319,19.1459,41600.0
2007-06-25 14:55:00,27.5,27.74,27.48,27.52,32200.0,19.1459,19.313,19.1319,19.1598,32200.0
2007-06-25 15:00:00,27.51,27.53,27.49,27.52,27800.0,19.1528,19.1668,19.1389,19.1598,27800.0
2007-06-25 15:05:00,27.5,27.55,27.46,27.5,41200.0,19.1459,19.1807,19.118,19.1459,41200.0
2007-06-25 15:10:00,27.5,27.52,27.48,27.51,29800.0,19.1459,19.1598,19.1319,19.1528,29800.0
2007-06-25 15:15:00,27.51,27.53,27.48,27.5,32200.0,19.1528,19.1668,19.1319,19.1459,32200.0
2007-06-25 15:20:00,27.49,27.55,27.48,27.54,41200.0,19.1389,19.1807,19.1319,19.1737,41200.0
2007-06-25 15:25:00,27.52,27.53,27.48,27.51,23000.0,19.1598,19.1668,19.1319,19.1528,23000.0
2007-06-25 15:30:00,27.51,27.54,27.49,27.53,12800.0,19.1528,19.1737,19.1389,19.1668,12800.0
2007-06-25 15:35:00,27.52,27.52,27.48,27.5,35000.0,19.1598,19.1598,19.1319,19.1459,35000.0
2007-06-25 15:40:00,27.5,27.54,27.48,27.52,60200.0,19.1459,19.1737,19.1319,19.1598,60200.0
2007-06-25 15:45:00,27.5,27.54,27.5,27.51,26800.0,19.1459,19.1737,19.1459,19.1528,26800.0
2007-06-25 15:50:00,27.51,27.51,27.48,27.49,77200.0,19.1528,19.1528,19.1319,19.1389,77200.0
2007-06-25 15:55:00,27.5,27.53,27.44,27.51,40600.0,19.1459,19.1668,19.1041,19.1528,40600.0
2007-06-26 09:30:00,27.6,27.65,27.58,27.58,6800.0,19.2155,19.2503,19.2016,19.2016,6800.0
2007-06-26 09:35:00,27.58,27.6,27.57,27.59,7600.0,19.2016,19.2155,19.1946,19.2085,7600.0
2007-06-26 09:40:00,27.6,27.6,27.52,27.52,15400.0,19.2155,19.2155,19.1598,19.1598,15400.0
2007-06-26 09:45:00,27.52,27.54,27.48,27.5,50000.0,19.1598,19.1737,19.1319,19.1459,50000.0
2007-06-26 09:50:00,27.53,27.54,27.5,27.5,6000.0,19.1668,19.1737,19.1459,19.1459,6000.0
2007-06-26 09:55:00,27.53,27.56,27.52,27.52,9800.0,19.1668,19.1876,19.1598,19.1598,9800.0
2007-06-26 10:00:00,27.5,27.67,27.5,27.6,53000.0,19.1459,19.2642,19.1459,19.2155,53000.0
2007-06-26 10:05:00,27.56,27.62,27.5,27.54,16600.0,19.1876,19.2294,19.1459,19.1737,16600.0
2007-06-26 10:10:00,27.53,27.59,27.5,27.56,30200.0,19.1668,19.2085,19.1459,19.1876,30200.0
2007-06-26 10:15:00,27.54,27.56,27.5,27.51,26000.0,19.1737,19.1876,19.1459,19.1528,26000.0
2007-06-26 10:20:00,27.52,27.56,27.5,27.54,20000.0,19.1598,19.1876,19.1459,19.1737,20000.0
2007-06-26 10:25:00,27.54,27.54,27.49,27.5,22400.0,19.1737,19.1737,19.1389,19.1459,22400.0
2007-06-26 10:30:00,27.5,27.55,27.5,27.52,16400.0,19.1459,19.1807,19.1459,19.1598,16400.0
2007-06-26 10:35:00,27.52,27.59,27.5,27.55,20800.0,19.1598,19.2085,19.1459,19.1807,20800.0
2007-06-26 10:40:00,27.54,27.58,27.53,27.53,44400.0,19.1737,19.2016,19.1668,19.1668,44400.0
2007-06-26 10:45:00,27.53,27.53,27.49,27.5,18200.0,19.1668,19.1668,19.1389,19.1459,18200.0
2007-06-26 10:50:00,27.51,27.53,27.48,27.52,13200.0,19.1528,19.1668,19.1319,19.1598,13200.0
2007-06-26 10:55:00,27.52,27.53,27.49,27.5,24800.0,19.1598,19.1668,19.1389,19.1459,24800.0
2007-06-26 11:00:00,27.52,27.55,27.5,27.53,15400.0,19.1598,19.1807,19.1459,19.1668,15400.0
2007-06-26 11:05:00,27.53,27.59,27.5,27.55,29200.0,19.1668,19.2085,19.1459,19.1807,29200.0
2007-06-26 11:10:00,27.54,27.6,27.53,27.54,41800.0,19.1737,19.2155,19.1668,19.1737,41800.0
2007-06-26 11:15:00,27.56,27.57,27.52,27.54,15800.0,19.1876,19.1946,19.1598,19.1737,15800.0
2007-06-26 11:20:00,27.52,27.52,27.48,27.49,12600.0,19.1598,19.1598,19.1319,19.1389,12600.0
2007-06-26 11:25:00,27.49,27.51,27.46,27.5,33400.0,19.1389,19.1528,19.118,19.1459,33400.0
2007-06-26 11:30:00,27.5,27.5,27.45,27.46,24200.0,19.1459,19.1459,19.1111,19.118,24200.0
2007-06-26 11:35:00,27.46,27.49,27.43,27.46,31000.0,19.118,19.1389,19.0971,19.118,31000.0
2007-06-26 11:40:00,27.47,27.48,27.43,27.44,21000.0,19.125,19.1319,19.0971,19.1041,21000.0
2007-06-26 11:45:00,27.44,27.48,27.42,27.47,32600.0,19.1041,19.1319,19.0902,19.125,32600.0
2007-06-26 11:50:00,27.47,27.48,27.43,27.43,30000.0,19.125,19.1319,19.0971,19.0971,30000.0
2007-06-26 11:55:00,27.45,27.46,27.43,27.43,10600.0,19.1111,19.118,19.0971,19.0971,10600.0
2007-06-26 12:00:00,27.45,27.5,27.43,27.48,22600.0,19.1111,19.1459,19.0971,19.1319,22600.0
2007-06-26 12:05:00,27.47,27.52,27.47,27.49,14400.0,19.125,19.1598,19.125,19.1389,14400.0
2007-06-26 12:10:00,27.49,27.5,27.45,27.47,21200.0,19.1389,19.1459,19.1111,19.125,21200.0
2007-06-26 12:15:00,27.49,27.5,27.46,27.47,27000.0,19.1389,19.1459,19.118,19.125,27000.0
2007-06-26 12:20:00,27.47,27.49,27.45,27.45,29400.0,19.125,19.1389,19.1111,19.1111,29400.0
2007-06-26 12:25:00,27.45,27.49,27.44,27.46,20800.0,19.1111,19.1389,19.1041,19.118,20800.0
2007-06-26 12:30:00,27.46,27.48,27.44,27.45,20200.0,19.118,19.1319,19.1041,19.1111,20200.0
2007-06-26 12:35:00,27.44,27.46,27.43,27.45,20000.0,19.1041,19.118,19.0971,19.1111,20000.0
2007-06-26 12:40:00,27.46,27.48,27.45,27.46,10600.0,19.118,19.1319,19.1111,19.118,10600.0
2007-06-26 12:45:00,27.47,27.49,27.45,27.47,20600.0,19.125,19.1389,19.1111,19.125,20600.0
2007-06-26 12:50:00,27.46,27.47,27.45,27.46,12400.0,19.118,19.125,19.1111,19.118,12400.0
2007-06-26 12:55:00,27.47,27.48,27.45,27.46,9400.0,19.125,19.1319,19.1111,19.118,9400.0
2007-06-26 13:00:00,27.48,27.49,27.46,27.49,7000.0,19.1319,19.1389,19.118,19.1389,7000.0
2007-06-26 13:05:00,27.47,27.48,27.43,27.46,12400.0,19.125,19.1319,19.0971,19.118,12400.0
2007-06-26 13:10:00,27.45,27.46,27.36,27.39,19000.0,19.1111,19.118,19.0484,19.0693,19000.0
2007-06-26 13:15:00,27.38,27.38,27.31,27.31,16800.0,19.0623,19.0623,19.0136,19.0136,16800.0
2007-06-26 13:20:00,27.31,27.32,27.28,27.3,24800.0,19.0136,19.0206,18.9927,19.0066,24800.0
2007-06-26 13:25:00,27.3,27.35,27.29,27.33,14200.0,19.0066,19.0414,18.9997,19.0275,14200.0
2007-06-26 13:30:00,27.33,27.41,27.33,27.4,36200.0,19.0275,19.0832,19.0275,19.0762,36200.0
2007-06-26 13:35:00,27.4,27.43,27.39,27.43,8800.0,19.0762,19.0971,19.0693,19.0971,8800.0
2007-06-26 13:40:00,27.42,27.46,27.42,27.45,14400.0,19.0902,19.118,19.0902,19.1111,14400.0
2007-06-26 13:45:00,27.46,27.48,27.42,27.46,21400.0,19.118,19.1319,19.0902,19.118,21400.0
2007-06-26 13:50:00,27.46,27.49,27.43,27.45,16200.0,19.118,19.1389,19.0971,19.1111,16200.0
2007-06-26 13:55:00,27.45,27.49,27.45,27.48,4600.0,19.1111,19.1389,19.1111,19.1319,4600.0
2007-06-26 14:00:00,27.47,27.5,27.47,27.48,21400.0,19.125,19.1459,19.125,19.1319,21400.0
2007-06-26 14:05:00,27.49,27.53,27.47,27.47,18000.0,19.1389,19.1668,19.125,19.125,18000.0
2007-06-26 14:10:00,27.47,27.49,27.46,27.48,13200.0,19.125,19.1389,19.118,19.1319,13200.0
2007-06-26 14:15:00,27.47,27.48,27.44,27.46,21200.0,19.125,19.1319,19.1041,19.118,21200.0
2007-06-26 14:20:00,27.45,27.45,27.35,27.4,32600.0,19.1111,19.1111,19.0414,19.0762,32600.0
2007-06-26 14:25:00,27.38,27.42,27.38,27.39,14000.0,19.0623,19.0902,19.0623,19.0693,14000.0
2007-06-26 14:30:00,27.39,27.42,27.38,27.4,19000.0,19.0693,19.0902,19.0623,19.0762,19000.0
2007-06-26 14:35:00,27.4,27.4,27.35,27.35,16600.0,19.0762,19.0762,19.0414,19.0414,16600.0
2007-06-26 14:40:00,27.35,27.38,27.32,27.36,19800.0,19.0414,19.0623,19.0206,19.0484,19800.0
2007-06-26 14:45:00,27.37,27.39,27.33,27.39,12200.0,19.0554,19.0693,19.0275,19.0693,12200.0
2007-06-26 14:50:00,27.38,27.39,27.33,27.34,12000.0,19.0623,19.0693,19.0275,19.0345,12000.0
2007-06-26 14:55:00,27.33,27.34,27.3,27.3,15200.0,19.0275,19.0345,19.0066,19.0066,15200.0
2007-06-26 15:00:00,27.31,27.35,27.28,27.3,30800.0,19.0136,19.0414,18.9927,19.0066,30800.0
2007-06-26 15:05:00,27.31,27.32,27.29,27.3,36200.0,19.0136,19.0206,18.9997,19.0066,36200.0
2007-06-26 15:10:00,27.3,27.36,27.3,27.35,26600.0,19.0066,19.0484,19.0066,19.0414,26600.0
2007-06-26 15:15:00,27.35,27.38,27.35,27.35,13200.0,19.0414,19.0623,19.0414,19.0414,13200.0
2007-06-26 15:20:00,27.36,27.36,27.33,27.36,24200.0,19.0484,19.0484,19.0275,19.0484,24200.0
2007-06-26 15:25:00,27.35,27.38,27.33,27.36,19400.0,19.0414,19.0623,19.0275,19.0484,19400.0
2007-06-26 15:30:00,27.36,27.38,27.33,27.36,19600.0,19.0484,19.0623,19.0275,19.0484,19600.0
2007-06-26 15:35:00,27.36,27.36,27.31,27.32,20800.0,19.0484,19.0484,19.0136,19.0206,20800.0
2007-06-26 15:40:00,27.32,27.33,27.3,27.31,30400.0,19.0206,19.0275,19.0066,19.0136,30400.0
2007-06-26 15:45:00,27.31,27.33,27.3,27.33,35400.0,19.0136,19.0275,19.0066,19.0275,35400.0
2007-06-26 15:50:00,27.33,27.33,27.25,27.31,35200.0,19.0275,19.0275,18.9718,19.0136,35200.0
2007-06-26 15:55:00,27.31,27.33,27.26,27.28,31800.0,19.0136,19.0275,18.9788,18.9927,31800.0
2007-06-27 09:30:00,27.23,27.23,27.09,27.11,35200.0,18.9579,18.9579,18.8604,18.8743,35200.0
2007-06-27 09:35:00,27.11,27.19,27.1,27.19,12000.0,18.8743,18.93,18.8674,18.93,12000.0
2007-06-27 09:40:00,27.19,27.2,27.17,27.17,16600.0,18.93,18.937,18.9161,18.9161,16600.0
2007-06-27 09:45:00,27.17,27.3,27.15,27.28,20400.0,18.9161,19.0066,18.9022,18.9927,20400.0
2007-06-27 09:50:00,27.28,27.42,27.28,27.42,19200.0,18.9927,19.0902,18.9927,19.0902,19200.0
2007-06-27 09:55:00,27.42,27.53,27.4,27.52,50800.0,19.0902,19.1668,19.0762,19.1598,50800.0
2007-06-27 10:00:00,27.51,27.58,27.5,27.56,32000.0,19.1528,19.2016,19.1459,19.1876,32000.0
2007-06-27 10:05:00,27.56,27.72,27.56,27.68,49200.0,19.1876,19.299,19.1876,19.2712,49200.0
2007-06-27 10:10:00,27.69,27.73,27.66,27.71,37400.0,19.2782,19.306,19.2573,19.2921,37400.0
2007-06-27 10:15:00,27.7,27.85,27.7,27.81,55600.0,19.2851,19.3895,19.2851,19.3617,55600.0
2007-06-27 10:20:00,27.81,27.85,27.69,27.72,45600.0,19.3617,19.3895,19.2782,19.299,45600.0
2007-06-27 10:25:00,27.71,27.75,27.71,27.74,19200.0,19.2921,19.3199,19.2921,19.313,19200.0
2007-06-27 10:30:00,27.75,27.8,27.74,27.8,41000.0,19.3199,19.3547,19.313,19.3547,41000.0
2007-06-27 10:35:00,27.8,27.83,27.77,27.77,51000.0,19.3547,19.3756,19.3338,19.3338,51000.0
2007-06-27 10:40:00,27.78,27.8,27.77,27.78,29800.0,19.3408,19.3547,19.3338,19.3408,29800.0
2007-06-27 10:45:00,27.78,27.8,27.71,27.71,49200.0,19.3408,19.3547,19.2921,19.2921,49200.0
2007-06-27 10:50:00,27.7,27.74,27.66,27.68,35000.0,19.2851,19.313,19.2573,19.2712,35000.0
2007-06-27 10:55:00,27.68,27.73,27.68,27.68,19400.0,19.2712,19.306,19.2712,19.2712,19400.0
2007-06-27 11:00:00,27.68,27.72,27.68,27.71,21200.0,19.2712,19.299,19.2712,19.2921,21200.0
2007-06-27 11:05:00,27.68,27.71,27.68,27.68,20000.0,19.2712,19.2921,19.2712,19.2712,20000.0
2007-06-27 11:10:00,27.7,27.73,27.68,27.73,17200.0,19.2851,19.306,19.2712,19.306,17200.0
2007-06-27 11:15:00,27.73,27.84,27.73,27.74,32400.0,19.306,19.3826,19.306,19.313,32400.0
2007-06-27 11:20:00,27.74,27.76,27.7,27.7,22600.0,19.313,19.3269,19.2851,19.2851,22600.0
2007-06-27 11:25:00,27.7,27.75,27.7,27.71,14600.0,19.2851,19.3199,19.2851,19.2921,14600.0
2007-06-27 11:30:00,27.71,27.71,27.7,27.71,1800.0,19.2921,19.2921,19.2851,19.2921,1800.0
2007-06-27 11:35:00,27.7,27.72,27.68,27.72,13400.0,19.2851,19.299,19.2712,19.299,13400.0
2007-06-27 11:40:00,27.72,27.74,27.68,27.68,6200.0,19.299,19.313,19.2712,19.2712,6200.0
2007-06-27 11:45:00,27.68,27.74,27.68,27.73,5400.0,19.2712,19.313,19.2712,19.306,5400.0
2007-06-27 11:50:00,27.73,27.74,27.71,27.73,21000.0,19.306,19.313,19.2921,19.306,21000.0
2007-06-27 11:55:00,27.73,27.75,27.72,27.72,10800.0,19.306,19.3199,19.299,19.299,10800.0
2007-06-27 12:00:00,27.72,27.8,27.72,27.8,12800.0,19.299,19.3547,19.299,19.3547,12800.0
2007-06-27 12:05:00,27.79,27.83,27.79,27.83,26600.0,19.3478,19.3756,19.3478,19.3756,26600.0
2007-06-27 12:10:00,27.83,27.84,27.82,27.84,6800.0,19.3756,19.3826,19.3687,19.3826,6800.0
2007-06-27 12:15:00,27.84,27.84,27.75,27.75,8000.0,19.3826,19.3826,19.3199,19.3199,8000.0
2007-06-27 12:20:00,27.75,27.79,27.75,27.77,16200.0,19.3199,19.3478,19.3199,19.3338,16200.0
2007-06-27 12:25:00,27.77,27.78,27.75,27.78,14600.0,19.3338,19.3408,19.3199,19.3408,14600.0
2007-06-27 12:30:00,27.77,27.77,27.75,27.77,6800.0,19.3338,19.3338,19.3199,19.3338,6800.0
2007-06-27 12:35:00,27.77,27.78,27.75,27.77,15000.0,19.3338,19.3408,19.3199,19.3338,15000.0
2007-06-27 12:40:00,27.76,27.82,27.75,27.79,41800.0,19.3269,19.3687,19.3199,19.3478,41800.0
2007-06-27 12:45:00,27.79,27.8,27.78,27.79,11800.0,19.3478,19.3547,19.3408,19.3478,11800.0
2007-06-27 12:50:00,27.78,27.79,27.75,27.79,10800.0,19.3408,19.3478,19.3199,19.3478,10800.0
2007-06-27 12:55:00,27.79,27.8,27.77,27.78,6800.0,19.3478,19.3547,19.3338,19.3408,6800.0
2007-06-27 13:00:00,27.78,27.98,27.77,27.93,89600.0,19.3408,19.4801,19.3338,19.4452,89600.0
2007-06-27 13:05:00,27.93,28.0,27.83,27.86,41800.0,19.4452,19.494,19.3756,19.3965,41800.0
2007-06-27 13:10:00,27.86,27.91,27.8,27.82,18400.0,19.3965,19.4313,19.3547,19.3687,18400.0
2007-06-27 13:15:00,27.81,27.86,27.8,27.84,5600.0,19.3617,19.3965,19.3547,19.3826,5600.0
2007-06-27 13:20:00,27.85,27.85,27.82,27.83,6200.0,19.3895,19.3895,19.3687,19.3756,6200.0
2007-06-27 13:25:00,27.83,27.84,27.8,27.83,19800.0,19.3756,19.3826,19.3547,19.3756,19800.0
2007-06-27 13:30:00,27.82,27.83,27.79,27.81,23600.0,19.3687,19.3756,19.3478,19.3617,23600.0
2007-06-27 13:35:00,27.81,27.81,27.78,27.79,10600.0,19.3617,19.3617,19.3408,19.3478,10600.0
2007-06-27 13:40:00,27.8,27.82,27.78,27.82,7200.0,19.3547,19.3687,19.3408,19.3687,7200.0
2007-06-27 13:45:00,27.81,27.84,27.79,27.82,21400.0,19.3617,19.3826,19.3478,19.3687,21400.0
2007-06-27 13:50:00,27.82,27.84,27.8,27.83,19600.0,19.3687,19.3826,19.3547,19.3756,19600.0
2007-06-27 13:55:00,27.83,27.85,27.79,27.81,11200.0,19.3756,19.3895,19.3478,19.3617,11200.0
2007-06-27 14:00:00,27.81,27.86,27.8,27.86,8200.0,19.3617,19.3965,19.3547,19.3965,8200.0
2007-06-27 14:05:00,27.86,27.86,27.81,27.86,11600.0,19.3965,19.3965,19.3617,19.3965,11600.0
2007-06-27 14:10:00,27.86,28.0,27.86,27.99,16800.0,19.3965,19.494,19.3965,19.487,16800.0
2007-06-27 14:15:00,27.99,28.04,27.98,28.0,20800.0,19.487,19.5218,19.4801,19.494,20800.0
2007-06-27 14:20:00,28.0,28.03,27.99,28.02,9000.0,19.494,19.5149,19.487,19.5079,9000.0
2007-06-27 14:25:00,28.02,28.05,28.0,28.01,19000.0,19.5079,19.5288,19.494,19.5009,19000.0
2007-06-27 14:30:00,28.0,28.01,27.98,28.0,12000.0,19.494,19.5009,19.4801,19.494,12000.0
2007-06-27 14:35:00,27.99,28.01,27.99,28.0,16800.0,19.487,19.5009,19.487,19.494,16800.0
2007-06-27 14:40:00,28.0,28.0,27.95,27.95,7600.0,19.494,19.494,19.4592,19.4592,7600.0
2007-06-27 14:45:00,27.97,27.98,27.93,27.95,6800.0,19.4731,19.4801,19.4452,19.4592,6800.0
2007-06-27 14:50:00,27.95,27.97,27.92,27.93,14200.0,19.4592,19.4731,19.4383,19.4452,14200.0
2007-06-27 14:55:00,27.93,27.94,27.91,27.92,6800.0,19.4452,19.4522,19.4313,19.4383,6800.0
2007-06-27 15:00:00,27.92,27.95,27.91,27.93,8800.0,19.4383,19.4592,19.4313,19.4452,8800.0
2007-06-27 15:05:00,27.93,27.97,27.93,27.95,15000.0,19.4452,19.4731,19.4452,19.4592,15000.0
2007-06-27 15:10:00,27.95,27.96,27.91,27.91,7800.0,19.4592,19.4661,19.4313,19.4313,7800.0
2007-06-27 15:15:00,27.93,27.94,27.9,27.93,24800.0,19.4452,19.4522,19.4244,19.4452,24800.0
2007-06-27 15:20:00,27.93,27.96,27.92,27.96,24000.0,19.4452,19.4661,19.4383,19.4661,24000.0
2007-06-27 15:25:00,27.96,27.98,27.94,27.98,15400.0,19.4661,19.4801,19.4522,19.4801,15400.0
2007-06-27 15:30:00,27.98,27.98,27.95,27.98,15800.0,19.4801,19.4801,19.4592,19.4801,15800.0
2007-06-27 15:35:00,27.98,28.02,27.98,27.99,18800.0,19.4801,19.5079,19.4801,19.487,18800.0
2007-06-27 15:40:00,28.0,28.06,28.0,28.06,22400.0,19.494,19.5357,19.494,19.5357,22400.0
2007-06-27 15:45:00,28.05,28.08,28.04,28.08,25000.0,19.5288,19.5497,19.5218,19.5497,25000.0
2007-06-27 15:50:00,28.09,28.1,28.06,28.1,34800.0,19.5566,19.5636,19.5357,19.5636,34800.0
2007-06-27 15:55:00,28.08,28.1,28.04,28.05,32800.0,19.5497,19.5636,19.5218,19.5288,32800.0
2007-06-28 09:30:00,27.85,27.93,27.85,27.87,30800.0,19.3895,19.4452,19.3895,19.4035,30800.0
2007-06-28 09:35:00,27.88,27.92,27.88,27.91,2600.0,19.4104,19.4383,19.4104,19.4313,2600.0
2007-06-28 09:40:00,27.9,27.91,27.88,27.91,3800.0,19.4244,19.4313,19.4104,19.4313,3800.0
2007-06-28 09:45:00,27.89,27.93,27.89,27.93,11000.0,19.4174,19.4452,19.4174,19.4452,11000.0
2007-06-28 09:50:00,27.91,28.03,27.91,28.0,12000.0,19.4313,19.5149,19.4313,19.494,12000.0
2007-06-28 09:55:00,28.02,28.04,28.01,28.03,3200.0,19.5079,19.5218,19.5009,19.5149,3200.0
2007-06-28 10:00:00,28.04,28.11,28.0,28.11,11400.0,19.5218,19.5706,19.494,19.5706,11400.0
2007-06-28 10:05:00,28.1,28.11,28.05,28.09,11400.0,19.5636,19.5706,19.5288,19.5566,11400.0
2007-06-28 10:10:00,28.08,28.11,28.03,28.04,10000.0,19.5497,19.5706,19.5149,19.5218,10000.0
2007-06-28 10:15:00,28.05,28.09,28.04,28.08,5800.0,19.5288,19.5566,19.5218,19.5497,5800.0
2007-06-28 10:20:00,28.08,28.1,28.04,28.06,13000.0,19.5497,19.5636,19.5218,19.5357,13000.0
2007-06-28 10:25:00,28.06,28.14,28.06,28.13,12200.0,19.5357,19.5914,19.5357,19.5845,12200.0
2007-06-28 10:30:00,28.13,28.23,28.12,28.16,58600.0,19.5845,19.6541,19.5775,19.6054,58600.0
2007-06-28 10:35:00,28.16,28.2,28.14,28.2,37400.0,19.6054,19.6332,19.5914,19.6332,37400.0
2007-06-28 10:40:00,28.17,28.2,28.14,28.18,30600.0,19.6123,19.6332,19.5914,19.6193,30600.0
2007-06-28 10:45:00,28.18,28.2,28.18,28.2,26000.0,19.6193,19.6332,19.6193,19.6332,26000.0
2007-06-28 10:50:00,28.19,28.19,28.16,28.17,23600.0,19.6263,19.6263,19.6054,19.6123,23600.0
2007-06-28 10:55:00,28.18,28.25,28.18,28.25,52800.0,19.6193,19.668,19.6193,19.668,52800.0
2007-06-28 11:00:00,28.25,28.31,28.25,28.31,39400.0,19.668,19.7098,19.668,19.7098,39400.0
2007-06-28 11:05:00,28.32,28.32,28.23,28.23,52200.0,19.7168,19.7168,19.6541,19.6541,52200.0
2007-06-28 11:10:00,28.24,28.34,28.23,28.34,38400.0,19.6611,19.7307,19.6541,19.7307,38400.0
2007-06-28 11:15:00,28.33,28.37,28.32,28.34,39200.0,19.7237,19.7516,19.7168,19.7307,39200.0
2007-06-28 11:20:00,28.33,28.35,28.33,28.33,15600.0,19.7237,19.7377,19.7237,19.7237,15600.0
2007-06-28 11:25:00,28.34,28.35,28.33,28.33,13200.0,19.7307,19.7377,19.7237,19.7237,13200.0
2007-06-28 11:30:00,28.33,28.37,28.33,28.36,32600.0,19.7237,19.7516,19.7237,19.7446,32600.0
2007-06-28 11:35:00,28.34,28.41,28.34,28.41,14200.0,19.7307,19.7794,19.7307,19.7794,14200.0
2007-06-28 11:40:00,28.39,28.41,28.38,28.39,7200.0,19.7655,19.7794,19.7585,19.7655,7200.0
2007-06-28 11:45:00,28.39,28.41,28.38,28.4,5400.0,19.7655,19.7794,19.7585,19.7725,5400.0
2007-06-28 11:50:00,28.4,28.4,28.36,28.38,7600.0,19.7725,19.7725,19.7446,19.7585,7600.0
2007-06-28 11:55:00,28.36,28.43,28.36,28.42,12600.0,19.7446,19.7933,19.7446,19.7864,12600.0
2007-06-28 12:00:00,28.42,28.45,28.41,28.43,9200.0,19.7864,19.8073,19.7794,19.7933,9200.0
2007-06-28 12:05:00,28.42,28.43,28.34,28.34,18600.0,19.7864,19.7933,19.7307,19.7307,18600.0
2007-06-28 12:10:00,28.33,28.33,28.31,28.32,3800.0,19.7237,19.7237,19.7098,19.7168,3800.0
2007-06-28 12:15:00,28.3,28.31,28.28,28.3,10000.0,19.7028,19.7098,19.6889,19.7028,10000.0
2007-06-28 12:20:00,28.3,28.3,28.23,28.23,9400.0,19.7028,19.7028,19.6541,19.6541,9400.0
2007-06-28 12:25:00,28.21,28.21,28.19,28.2,12200.0,19.6402,19.6402,19.6263,19.6332,12200.0
2007-06-28 12:30:00,28.2,28.25,28.2,28.22,9400.0,19.6332,19.668,19.6332,19.6471,9400.0
2007-06-28 12:35:00,28.23,28.26,28.22,28.25,15400.0,19.6541,19.675,19.6471,19.668,15400.0
2007-06-28 12:40:00,28.24,28.26,28.23,28.25,13200.0,19.6611,19.675,19.6541,19.668,13200.0
2007-06-28 12:45:00,28.25,28.28,28.25,28.27,10200.0,19.668,19.6889,19.668,19.682,10200.0
2007-06-28 12:50:00,28.27,28.3,28.25,28.28,22600.0,19.682,19.7028,19.668,19.6889,22600.0
2007-06-28 12:55:00,28.28,28.3,28.27,28.29,12400.0,19.6889,19.7028,19.682,19.6959,12400.0
2007-06-28 13:00:00,28.29,28.3,28.26,28.28,22200.0,19.6959,19.7028,19.675,19.6889,22200.0
2007-06-28 13:05:00,28.28,28.39,28.27,28.31,43000.0,19.6889,19.7655,19.682,19.7098,43000.0
2007-06-28 13:10:00,28.32,28.35,28.29,28.34,13000.0,19.7168,19.7377,19.6959,19.7307,13000.0
2007-06-28 13:15:00,28.32,28.33,28.3,28.32,6200.0,19.7168,19.7237,19.7028,19.7168,6200.0
2007-06-28 13:20:00,28.33,28.33,28.27,28.27,11600.0,19.7237,19.7237,19.682,19.682,11600.0
2007-06-28 13:25:00,28.28,28.29,28.28,28.28,7200.0,19.6889,19.6959,19.6889,19.6889,7200.0
2007-06-28 13:30:00,28.29,28.32,28.28,28.3,7400.0,19.6959,19.7168,19.6889,19.7028,7400.0
2007-06-28 13:35:00,28.31,28.31,28.28,28.29,9200.0,19.7098,19.7098,19.6889,19.6959,9200.0
2007-06-28 13:40:00,28.29,28.32,28.29,28.32,10200.0,19.6959,19.7168,19.6959,19.7168,10200.0
2007-06-28 13:45:00,28.32,28.36,28.32,28.34,8400.0,19.7168,19.7446,19.7168,19.7307,8400.0
2007-06-28 13:50:00,28.34,28.38,28.31,28.38,15400.0,19.7307,19.7585,19.7098,19.7585,15400.0
2007-06-28 13:55:00,28.38,28.42,28.36,28.38,39800.0,19.7585,19.7864,19.7446,19.7585,39800.0
2007-06-28 14:00:00,28.39,28.4,28.37,28.38,21200.0,19.7655,19.7725,19.7516,19.7585,21200.0
2007-06-28 14:05:00,28.38,28.44,28.37,28.44,13200.0,19.7585,19.8003,19.7516,19.8003,13200.0
2007-06-28 14:10:00,28.43,28.47,28.4,28.43,21400.0,19.7933,19.8212,19.7725,19.7933,21400.0
2007-06-28 14:15:00,28.43,28.67,28.4,28.64,56400.0,19.7933,19.9604,19.7725,19.9396,56400.0
2007-06-28 14:20:00,28.63,28.72,28.57,28.58,68800.0,19.9326,19.9953,19.8908,19.8978,68800.0
2007-06-28 14:25:00,28.59,28.65,28.55,28.61,55200.0,19.9047,19.9465,19.8769,19.9187,55200.0
2007-06-28 14:30:00,28.61,28.61,28.48,28.51,60600.0,19.9187,19.9187,19.8282,19.849,60600.0
2007-06-28 14:35:00,28.5,28.59,28.45,28.45,72400.0,19.8421,19.9047,19.8073,19.8073,72400.0
2007-06-28 14:40:00,28.5,28.54,28.46,28.49,47800.0,19.8421,19.8699,19.8142,19.8351,47800.0
2007-06-28 14:45:00,28.49,28.54,28.46,28.46,23000.0,19.8351,19.8699,19.8142,19.8142,23000.0
2007-06-28 14:50:00,28.46,28.47,28.39,28.41,18000.0,19.8142,19.8212,19.7655,19.7794,18000.0
2007-06-28 14:55:00,28.41,28.43,28.36,28.39,14800.0,19.7794,19.7933,19.7446,19.7655,14800.0
2007-06-28 15:00:00,28.38,28.4,28.33,28.4,15000.0,19.7585,19.7725,19.7237,19.7725,15000.0
2007-06-28 15:05:00,28.38,28.38,28.29,28.32,43200.0,19.7585,19.7585,19.6959,19.7168,43200.0
2007-06-28 15:10:00,28.34,28.34,28.27,28.28,18800.0,19.7307,19.7307,19.682,19.6889,18800.0
2007-06-28 15:15:00,28.28,28.28,28.25,28.25,24400.0,19.6889,19.6889,19.668,19.668,24400.0
2007-06-28 15:20:00,28.25,28.31,28.24,28.31,29600.0,19.668,19.7098,19.6611,19.7098,29600.0
2007-06-28 15:25:00,28.32,28.35,28.3,28.35,52400.0,19.7168,19.7377,19.7028,19.7377,52400.0
2007-06-28 15:30:00,28.35,28.42,28.34,28.4,67800.0,19.7377,19.7864,19.7307,19.7725,67800.0
2007-06-28 15:35:00,28.4,28.43,28.36,28.39,63200.0,19.7725,19.7933,19.7446,19.7655,63200.0
2007-06-28 15:40:00,28.39,28.5,28.38,28.49,85600.0,19.7655,19.8421,19.7585,19.8351,85600.0
2007-06-28 15:45:00,28.49,28.52,28.46,28.46,118000.0,19.8351,19.856,19.8142,19.8142,118000.0
2007-06-28 15:50:00,28.46,28.52,28.46,28.52,117200.0,19.8142,19.856,19.8142,19.856,117200.0
2007-06-28 15:55:00,28.51,28.52,28.47,28.5,67400.0,19.849,19.856,19.8212,19.8421,67400.0
2007-06-29 09:30:00,28.63,28.64,28.55,28.61,25400.0,19.9326,19.9396,19.8769,19.9187,25400.0
2007-06-29 09:35:00,28.63,28.77,28.62,28.77,16600.0,19.9326,20.0301,19.9256,20.0301,16600.0
2007-06-29 09:40:00,28.77,28.8,28.77,28.8,11600.0,20.0301,20.0509,20.0301,20.0509,11600.0
2007-06-29 09:45:00,28.8,28.88,28.79,28.88,50000.0,20.0509,20.1066,20.044,20.1066,50000.0
2007-06-29 09:50:00,28.88,29.0,28.86,28.99,43600.0,20.1066,20.1902,20.0927,20.1832,43600.0
2007-06-29 09:55:00,29.0,29.08,28.99,29.08,65200.0,20.1902,20.2459,20.1832,20.2459,65200.0
2007-06-29 10:00:00,29.06,29.18,29.06,29.17,34600.0,20.232,20.3155,20.232,20.3085,34600.0
2007-06-29 10:05:00,29.18,29.27,29.14,29.27,128200.0,20.3155,20.3782,20.2877,20.3782,128200.0
2007-06-29 10:10:00,29.27,29.27,29.14,29.16,54600.0,20.3782,20.3782,20.2877,20.3016,54600.0
2007-06-29 10:15:00,29.16,29.16,29.06,29.08,20200.0,20.3016,20.3016,20.232,20.2459,20200.0
2007-06-29 10:20:00,29.08,29.11,29.02,29.04,19000.0,20.2459,20.2668,20.2041,20.218,19000.0
2007-06-29 10:25:00,29.04,29.04,29.0,29.02,10800.0,20.218,20.218,20.1902,20.2041,10800.0
2007-06-29 10:30:00,29.02,29.02,28.98,28.98,16800.0,20.2041,20.2041,20.1763,20.1763,16800.0
2007-06-29 10:35:00,28.99,29.09,28.98,29.07,22400.0,20.1832,20.2528,20.1763,20.2389,22400.0
2007-06-29 10:40:00,29.08,29.08,29.0,29.02,21200.0,20.2459,20.2459,20.1902,20.2041,21200.0
2007-06-29 10:45:00,29.01,29.02,29.0,29.02,13000.0,20.1972,20.2041,20.1902,20.2041,13000.0
2007-06-29 10:50:00,29.02,29.03,29.0,29.03,13400.0,20.2041,20.2111,20.1902,20.2111,13400.0
2007-06-29 10:55:00,29.02,29.07,29.02,29.06,21200.0,20.2041,20.2389,20.2041,20.232,21200.0
2007-06-29 11:00:00,29.07,29.14,29.07,29.1,34600.0,20.2389,20.2877,20.2389,20.2598,34600.0
2007-06-29 11:05:00,29.09,29.11,28.98,29.0,99600.0,20.2528,20.2668,20.1763,20.1902,99600.0
2007-06-29 11:10:00,29.02,29.03,29.0,29.0,36400.0,20.2041,20.2111,20.1902,20.1902,36400.0
2007-06-29 11:15:00,29.0,29.06,29.0,29.06,19400.0,20.1902,20.232,20.1902,20.232,19400.0
2007-06-29 11:20:00,29.07,29.07,29.01,29.02,5400.0,20.2389,20.2389,20.1972,20.2041,5400.0
2007-06-29 11:25:00,29.02,29.06,29.02,29.06,10200.0,20.2041,20.232,20.2041,20.232,10200.0
2007-06-29 11:30:00,29.06,29.07,29.04,29.06,9000.0,20.232,20.2389,20.218,20.232,9000.0
2007-06-29 11:35:00,29.06,29.06,29.03,29.04,5400.0,20.232,20.232,20.2111,20.218,5400.0
2007-06-29 11:40:00,29.03,29.05,29.0,29.03,20000.0,20.2111,20.225,20.1902,20.2111,20000.0
2007-06-29 11:45:00,29.03,29.11,29.02,29.11,29800.0,20.2111,20.2668,20.2041,20.2668,29800.0
2007-06-29 11:50:00,29.11,29.11,29.05,29.06,13000.0,20.2668,20.2668,20.225,20.232,13000.0
2007-06-29 11:55:00,29.06,29.11,29.05,29.1,34400.0,20.232,20.2668,20.225,20.2598,34400.0
2007-06-29 12:00:00,29.11,29.11,29.06,29.06,17400.0,20.2668,20.2668,20.232,20.232,17400.0
2007-06-29 12:05:00,29.07,29.08,29.05,29.06,24800.0,20.2389,20.2459,20.225,20.232,24800.0
2007-06-29 12:10:00,29.06,29.09,29.05,29.07,26600.0,20.232,20.2528,20.225,20.2389,26600.0
2007-06-29 12:15:00,29.08,29.08,29.03,29.04,23800.0,20.2459,20.2459,20.2111,20.218,23800.0
2007-06-29 12:20:00,29.04,29.07,29.02,29.04,17000.0,20.218,20.2389,20.2041,20.218,17000.0
2007-06-29 12:25:00,29.03,29.06,29.01,29.04,14000.0,20.2111,20.232,20.1972,20.218,14000.0
2007-06-29 12:30:00,29.04,29.07,29.0,29.03,22800.0,20.218,20.2389,20.1902,20.2111,22800.0
2007-06-29 12:35:00,29.03,29.05,29.0,29.05,33000.0,20.2111,20.225,20.1902,20.225,33000.0
2007-06-29 12:40:00,29.04,29.04,29.0,29.02,10800.0,20.218,20.218,20.1902,20.2041,10800.0
2007-06-29 12:45:00,29.0,29.02,29.0,29.0,23800.0,20.1902,20.2041,20.1902,20.1902,23800.0
2007-06-29 12:50:00,29.01,29.03,29.0,29.03,25400.0,20.1972,20.2111,20.1902,20.2111,25400.0
2007-06-29 12:55:00,29.03,29.03,29.0,29.0,13800.0,20.2111,20.2111,20.1902,20.1902,13800.0
2007-06-29 13:00:00,29.0,29.03,29.0,29.01,11200.0,20.1902,20.2111,20.1902,20.1972,11200.0
2007-06-29 13:05:00,29.01,29.01,29.0,29.01,34600.0,20.1972,20.1972,20.1902,20.1972,34600.0
2007-06-29 13:10:00,29.01,29.03,29.0,29.02,23400.0,20.1972,20.2111,20.1902,20.2041,23400.0
2007-06-29 13:15:00,29.02,29.03,29.0,29.02,14400.0,20.2041,20.2111,20.1902,20.2041,14400.0
2007-06-29 13:20:00,29.02,29.03,29.0,29.03,17800.0,20.2041,20.2111,20.1902,20.2111,17800.0
2007-06-29 13:25:00,29.02,29.03,29.01,29.02,5200.0,20.2041,20.2111,20.1972,20.2041,5200.0
2007-06-29 13:30:00,29.02,29.02,29.0,29.01,24000.0,20.2041,20.2041,20.1902,20.1972,24000.0
2007-06-29 13:35:00,29.01,29.02,29.0,29.0,20400.0,20.1972,20.2041,20.1902,20.1902,20400.0
2007-06-29 13:40:00,29.0,29.02,29.0,29.02,22400.0,20.1902,20.2041,20.1902,20.2041,22400.0
2007-06-29 13:45:00,29.0,29.03,29.0,29.03,13800.0,20.1902,20.2111,20.1902,20.2111,13800.0
2007-06-29 13:50:00,29.04,29.04,29.0,29.0,9600.0,20.218,20.218,20.1902,20.1902,9600.0
2007-06-29 13:55:00,29.01,29.02,29.0,29.0,21600.0,20.1972,20.2041,20.1902,20.1902,21600.0
2007-06-29 14:00:00,29.0,29.02,29.0,29.01,32600.0,20.1902,20.2041,20.1902,20.1972,32600.0
2007-06-29 14:05:00,29.0,29.05,29.0,29.03,50400.0,20.1902,20.225,20.1902,20.2111,50400.0
2007-06-29 14:10:00,29.01,29.04,29.0,29.04,50400.0,20.1972,20.218,20.1902,20.218,50400.0
2007-06-29 14:15:00,29.03,29.04,29.0,29.03,18600.0,20.2111,20.218,20.1902,20.2111,18600.0
2007-06-29 14:20:00,29.02,29.03,29.0,29.02,29600.0,20.2041,20.2111,20.1902,20.2041,29600.0
2007-06-29 14:25:00,29.02,29.03,29.0,29.02,38000.0,20.2041,20.2111,20.1902,20.2041,38000.0
2007-06-29 14:30:00,29.0,29.07,29.0,29.06,35400.0,20.1902,20.2389,20.1902,20.232,35400.0
2007-06-29 14:35:00,29.05,29.1,29.05,29.1,19600.0,20.225,20.2598,20.225,20.2598,19600.0
2007-06-29 14:40:00,29.1,29.11,29.07,29.09,18800.0,20.2598,20.2668,20.2389,20.2528,18800.0
2007-06-29 14:45:00,29.09,29.09,29.05,29.06,15000.0,20.2528,20.2528,20.225,20.232,15000.0
2007-06-29 14:50:00,29.06,29.08,29.04,29.05,24600.0,20.232,20.2459,20.218,20.225,24600.0
2007-06-29 14:55:00,29.06,29.1,29.05,29.1,36200.0,20.232,20.2598,20.225,20.2598,36200.0
2007-06-29 15:00:00,29.1,29.11,29.03,29.04,36400.0,20.2598,20.2668,20.2111,20.218,36400.0
2007-06-29 15:05:00,29.04,29.05,29.0,29.05,49400.0,20.218,20.225,20.1902,20.225,49400.0
2007-06-29 15:10:00,29.05,29.05,29.0,29.0,45000.0,20.225,20.225,20.1902,20.1902,45000.0
2007-06-29 15:15:00,29.01,29.03,29.0,29.02,57200.0,20.1972,20.2111,20.1902,20.2041,57200.0
2007-06-29 15:20:00,29.02,29.04,29.0,29.02,62800.0,20.2041,20.218,20.1902,20.2041,62800.0
2007-06-29 15:25:00,29.01,29.05,28.98,29.0,108400.0,20.1972,20.225,20.1763,20.1902,108400.0
2007-06-29 15:30:00,29.0,29.03,29.0,29.01,84400.0,20.1902,20.2111,20.1902,20.1972,84400.0
2007-06-29 15:35:00,29.0,29.03,29.0,29.0,74000.0,20.1902,20.2111,20.1902,20.1902,74000.0
2007-06-29 15:40:00,29.0,29.02,29.0,29.02,86200.0,20.1902,20.2041,20.1902,20.2041,86200.0
2007-06-29 15:45:00,29.02,29.04,29.0,29.01,55600.0,20.2041,20.218,20.1902,20.1972,55600.0
2007-06-29 15:50:00,29.0,29.07,28.92,29.07,123000.0,20.1902,20.2389,20.1345,20.2389,123000.0
2007-06-29 15:55:00,29.05,29.13,29.04,29.07,123600.0,20.225,20.2807,20.218,20.2389,123600.0
2007-07-02 09:30:00,29.09,29.15,29.09,29.11,28200.0,20.2528,20.2946,20.2528,20.2668,28200.0
2007-07-02 09:35:00,29.11,29.11,29.01,29.03,20800.0,20.2668,20.2668,20.1972,20.2111,20800.0
2007-07-02 09:40:00,29.02,29.07,29.01,29.07,20200.0,20.2041,20.2389,20.1972,20.2389,20200.0
2007-07-02 09:45:00,29.07,29.1,29.05,29.09,41200.0,20.2389,20.2598,20.225,20.2528,41200.0
2007-07-02 09:50:00,29.09,29.09,29.07,29.08,8800.0,20.2528,20.2528,20.2389,20.2459,8800.0
2007-07-02 09:55:00,29.09,29.1,29.09,29.1,12200.0,20.2528,20.2598,20.2528,20.2598,12200.0
2007-07-02 10:00:00,29.1,29.13,29.1,29.11,56000.0,20.2598,20.2807,20.2598,20.2668,56000.0
2007-07-02 10:05:00,29.11,29.15,29.1,29.14,44800.0,20.2668,20.2946,20.2598,20.2877,44800.0
2007-07-02 10:10:00,29.14,29.2,29.13,29.2,39200.0,20.2877,20.3294,20.2807,20.3294,39200.0
2007-07-02 10:15:00,29.2,29.2,29.04,29.14,81000.0,20.3294,20.3294,20.218,20.2877,81000.0
2007-07-02 10:20:00,29.12,29.15,29.11,29.11,11800.0,20.2737,20.2946,20.2668,20.2668,11800.0
2007-07-02 10:25:00,29.13,29.14,29.13,29.13,2400.0,20.2807,20.2877,20.2807,20.2807,2400.0
2007-07-02 10:30:00,29.14,29.18,29.14,29.18,24000.0,20.2877,20.3155,20.2877,20.3155,24000.0
2007-07-02 10:35:00,29.17,29.18,29.16,29.16,12600.0,20.3085,20.3155,20.3016,20.3016,12600.0
2007-07-02 10:40:00,29.17,29.18,29.11,29.11,14800.0,20.3085,20.3155,20.2668,20.2668,14800.0
2007-07-02 10:45:00,29.11,29.16,29.11,29.16,13000.0,20.2668,20.3016,20.2668,20.3016,13000.0
2007-07-02 10:50:00,29.16,29.16,29.13,29.13,5000.0,20.3016,20.3016,20.2807,20.2807,5000.0
2007-07-02 10:55:00,29.14,29.14,29.13,29.14,6400.0,20.2877,20.2877,20.2807,20.2877,6400.0
2007-07-02 11:00:00,29.14,29.14,29.12,29.13,10000.0,20.2877,20.2877,20.2737,20.2807,10000.0
2007-07-02 11:05:00,29.13,29.14,29.12,29.14,11400.0,20.2807,20.2877,20.2737,20.2877,11400.0
2007-07-02 11:10:00,29.14,29.18,29.14,29.18,44200.0,20.2877,20.3155,20.2877,20.3155,44200.0
2007-07-02 11:15:00,29.18,29.23,29.15,29.22,52600.0,20.3155,20.3503,20.2946,20.3434,52600.0
2007-07-02 11:20:00,29.23,29.23,29.19,29.23,23000.0,20.3503,20.3503,20.3225,20.3503,23000.0
2007-07-02 11:25:00,29.23,29.23,29.21,29.22,15200.0,20.3503,20.3503,20.3364,20.3434,15200.0
2007-07-02 11:30:00,29.22,29.22,29.2,29.2,17000.0,20.3434,20.3434,20.3294,20.3294,17000.0
2007-07-02 11:35:00,29.2,29.22,29.2,29.21,12200.0,20.3294,20.3434,20.3294,20.3364,12200.0
2007-07-02 11:40:00,29.21,29.23,29.18,29.23,19600.0,20.3364,20.3503,20.3155,20.3503,19600.0
2007-07-02 11:45:00,29.23,29.24,29.18,29.23,72000.0,20.3503,20.3573,20.3155,20.3503,72000.0
2007-07-02 11:50:00,29.24,29.31,29.21,29.23,46800.0,20.3573,20.406,20.3364,20.3503,46800.0
2007-07-02 11:55:00,29.24,29.3,29.24,29.27,23200.0,20.3573,20.3991,20.3573,20.3782,23200.0
2007-07-02 12:00:00,29.28,29.3,29.27,29.29,60200.0,20.3851,20.3991,20.3782,20.3921,60200.0
2007-07-02 12:05:00,29.3,29.33,29.24,29.25,21600.0,20.3991,20.4199,20.3573,20.3642,21600.0
2007-07-02 12:10:00,29.25,29.28,29.25,29.26,4400.0,20.3642,20.3851,20.3642,20.3712,4400.0
2007-07-02 12:15:00,29.23,29.23,29.17,29.18,19600.0,20.3503,20.3503,20.3085,20.3155,19600.0
2007-07-02 12:20:00,29.17,29.17,29.03,29.09,24400.0,20.3085,20.3085,20.2111,20.2528,24400.0
2007-07-02 12:25:00,29.1,29.1,29.02,29.09,27400.0,20.2598,20.2598,20.2041,20.2528,27400.0
2007-07-02 12:30:00,29.08,29.09,29.06,29.08,13800.0,20.2459,20.2528,20.232,20.2459,13800.0
2007-07-02 12:35:00,29.08,29.08,29.03,29.07,16400.0,20.2459,20.2459,20.2111,20.2389,16400.0
2007-07-02 12:40:00,29.07,29.1,29.04,29.09,28000.0,20.2389,20.2598,20.218,20.2528,28000.0
2007-07-02 12:45:00,29.09,29.11,29.06,29.11,9000.0,20.2528,20.2668,20.232,20.2668,9000.0
2007-07-02 12:50:00,29.13,29.13,29.07,29.07,6400.0,20.2807,20.2807,20.2389,20.2389,6400.0
2007-07-02 12:55:00,29.07,29.08,29.06,29.07,3600.0,20.2389,20.2459,20.232,20.2389,3600.0
2007-07-02 13:00:00,29.08,29.08,29.06,29.08,7400.0,20.2459,20.2459,20.232,20.2459,7400.0
2007-07-02 13:05:00,29.07,29.13,29.07,29.1,9800.0,20.2389,20.2807,20.2389,20.2598,9800.0
2007-07-02 13:10:00,29.1,29.1,29.06,29.07,5600.0,20.2598,20.2598,20.232,20.2389,5600.0
2007-07-02 13:15:00,29.07,29.09,29.06,29.08,7200.0,20.2389,20.2528,20.232,20.2459,7200.0
2007-07-02 13:20:00,29.07,29.11,29.07,29.1,6400.0,20.2389,20.2668,20.2389,20.2598,6400.0
2007-07-02 13:25:00,29.11,29.11,29.08,29.1,5200.0,20.2668,20.2668,20.2459,20.2598,5200.0
2007-07-02 13:30:00,29.08,29.13,29.07,29.13,14200.0,20.2459,20.2807,20.2389,20.2807,14200.0
2007-07-02 13:35:00,29.12,29.12,29.09,29.11,4400.0,20.2737,20.2737,20.2528,20.2668,4400.0
2007-07-02 13:40:00,29.1,29.11,29.09,29.11,2000.0,20.2598,20.2668,20.2528,20.2668,2000.0
2007-07-02 13:45:00,29.12,29.14,29.11,29.12,18600.0,20.2737,20.2877,20.2668,20.2737,18600.0
2007-07-02 13:50:00,29.13,29.18,29.13,29.18,6600.0,20.2807,20.3155,20.2807,20.3155,6600.0
2007-07-02 13:55:00,29.18,29.19,29.14,29.14,5600.0,20.3155,20.3225,20.2877,20.2877,5600.0
2007-07-02 14:00:00,29.15,29.15,29.13,29.15,8400.0,20.2946,20.2946,20.2807,20.2946,8400.0
2007-07-02 14:05:00,29.14,29.15,29.14,29.15,6600.0,20.2877,20.2946,20.2877,20.2946,6600.0
2007-07-02 14:10:00,29.14,29.15,29.1,29.1,17600.0,20.2877,20.2946,20.2598,20.2598,17600.0
2007-07-02 14:15:00,29.11,29.14,29.11,29.11,6800.0,20.2668,20.2877,20.2668,20.2668,6800.0
2007-07-02 14:20:00,29.13,29.15,29.11,29.15,6800.0,20.2807,20.2946,20.2668,20.2946,6800.0
2007-07-02 14:25:00,29.14,29.16,29.11,29.15,9800.0,20.2877,20.3016,20.2668,20.2946,9800.0
2007-07-02 14:30:00,29.13,29.14,29.13,29.14,2800.0,20.2807,20.2877,20.2807,20.2877,2800.0
2007-07-02 14:35:00,29.14,29.17,29.12,29.13,14400.0,20.2877,20.3085,20.2737,20.2807,14400.0
2007-07-02 14:40:00,29.13,29.17,29.13,29.13,14400.0,20.2807,20.3085,20.2807,20.2807,14400.0
2007-07-02 14:45:00,29.13,29.15,29.09,29.15,18800.0,20.2807,20.2946,20.2528,20.2946,18800.0
2007-07-02 14:50:00,29.16,29.16,29.12,29.16,9800.0,20.3016,20.3016,20.2737,20.3016,9800.0
2007-07-02 14:55:00,29.15,29.2,29.14,29.18,22800.0,20.2946,20.3294,20.2877,20.3155,22800.0
2007-07-02 15:00:00,29.18,29.2,29.14,29.15,12600.0,20.3155,20.3294,20.2877,20.2946,12600.0
2007-07-02 15:05:00,29.16,29.17,29.13,29.13,10200.0,20.3016,20.3085,20.2807,20.2807,10200.0
2007-07-02 15:10:00,29.13,29.13,29.11,29.11,8000.0,20.2807,20.2807,20.2668,20.2668,8000.0
2007-07-02 15:15:00,29.11,29.14,29.11,29.13,12200.0,20.2668,20.2877,20.2668,20.2807,12200.0
2007-07-02 15:20:00,29.14,29.14,29.1,29.13,20200.0,20.2877,20.2877,20.2598,20.2807,20200.0
2007-07-02 15:25:00,29.14,29.14,29.1,29.13,17200.0,20.2877,20.2877,20.2598,20.2807,17200.0
2007-07-02 15:30:00,29.13,29.13,29.1,29.11,13000.0,20.2807,20.2807,20.2598,20.2668,13000.0
2007-07-02 15:35:00,29.11,29.13,29.11,29.11,17200.0,20.2668,20.2807,20.2668,20.2668,17200.0
2007-07-02 15:40:00,29.11,29.15,29.11,29.14,24200.0,20.2668,20.2946,20.2668,20.2877,24200.0
2007-07-02 15:45:00,29.13,29.16,29.11,29.15,29200.0,20.2807,20.3016,20.2668,20.2946,29200.0
2007-07-02 15:50:00,29.15,29.15,29.12,29.14,26200.0,20.2946,20.2946,20.2737,20.2877,26200.0
2007-07-02 15:55:00,29.14,29.16,29.13,29.15,50000.0,20.2877,20.3016,20.2807,20.2946,50000.0
2007-07-03 09:30:00,29.28,29.33,29.23,29.24,26600.0,20.3851,20.4199,20.3503,20.3573,26600.0
2007-07-03 09:35:00,29.24,29.24,29.18,29.23,14200.0,20.3573,20.3573,20.3155,20.3503,14200.0
2007-07-03 09:40:00,29.21,29.3,29.21,29.27,18800.0,20.3364,20.3991,20.3364,20.3782,18800.0
2007-07-03 09:45:00,29.26,29.27,29.17,29.18,20800.0,20.3712,20.3782,20.3085,20.3155,20800.0
2007-07-03 09:50:00,29.18,29.25,29.17,29.25,19400.0,20.3155,20.3642,20.3085,20.3642,19400.0
2007-07-03 09:55:00,29.27,29.3,29.22,29.23,14200.0,20.3782,20.3991,20.3434,20.3503,14200.0
2007-07-03 10:00:00,29.21,29.23,29.18,29.18,8800.0,20.3364,20.3503,20.3155,20.3155,8800.0
2007-07-03 10:05:00,29.2,29.21,29.15,29.18,22200.0,20.3294,20.3364,20.2946,20.3155,22200.0
2007-07-03 10:10:00,29.19,29.2,29.17,29.18,7400.0,20.3225,20.3294,20.3085,20.3155,7400.0
2007-07-03 10:15:00,29.18,29.18,29.16,29.18,7400.0,20.3155,20.3155,20.3016,20.3155,7400.0
2007-07-03 10:20:00,29.17,29.18,29.14,29.17,12400.0,20.3085,20.3155,20.2877,20.3085,12400.0
2007-07-03 10:25:00,29.17,29.24,29.12,29.24,26800.0,20.3085,20.3573,20.2737,20.3573,26800.0
2007-07-03 10:30:00,29.24,29.24,29.17,29.18,14200.0,20.3573,20.3573,20.3085,20.3155,14200.0
2007-07-03 10:35:00,29.18,29.18,29.14,29.17,29200.0,20.3155,20.3155,20.2877,20.3085,29200.0
2007-07-03 10:40:00,29.18,29.18,29.16,29.18,13400.0,20.3155,20.3155,20.3016,20.3155,13400.0
2007-07-03 10:45:00,29.18,29.19,29.16,29.18,17400.0,20.3155,20.3225,20.3016,20.3155,17400.0
2007-07-03 10:50:00,29.19,29.22,29.15,29.15,18000.0,20.3225,20.3434,20.2946,20.2946,18000.0
2007-07-03 10:55:00,29.16,29.18,29.16,29.18,10600.0,20.3016,20.3155,20.3016,20.3155,10600.0
2007-07-03 11:00:00,29.17,29.18,29.13,29.15,24600.0,20.3085,20.3155,20.2807,20.2946,24600.0
2007-07-03 11:05:00,29.15,29.24,29.13,29.22,41600.0,20.2946,20.3573,20.2807,20.3434,41600.0
2007-07-03 11:10:00,29.22,29.24,29.18,29.18,12200.0,20.3434,20.3573,20.3155,20.3155,12200.0
2007-07-03 11:15:00,29.18,29.2,29.17,29.17,4200.0,20.3155,20.3294,20.3085,20.3085,4200.0
2007-07-03 11:20:00,29.17,29.18,29.15,29.16,9200.0,20.3085,20.3155,20.2946,20.3016,9200.0
2007-07-03 11:25:00,29.16,29.16,29.15,29.15,6200.0,20.3016,20.3016,20.2946,20.2946,6200.0
2007-07-03 11:30:00,29.15,29.24,29.1,29.2,52000.0,20.2946,20.3573,20.2598,20.3294,52000.0
2007-07-03 11:35:00,29.2,29.22,29.18,29.19,11200.0,20.3294,20.3434,20.3155,20.3225,11200.0
2007-07-03 11:40:00,29.18,29.23,29.18,29.21,14400.0,20.3155,20.3503,20.3155,20.3364,14400.0
2007-07-03 11:45:00,29.2,29.22,29.15,29.18,30600.0,20.3294,20.3434,20.2946,20.3155,30600.0
2007-07-03 11:50:00,29.2,29.2,29.17,29.18,3000.0,20.3294,20.3294,20.3085,20.3155,3000.0
2007-07-03 11:55:00,29.18,29.2,29.18,29.18,3200.0,20.3155,20.3294,20.3155,20.3155,3200.0
2007-07-03 12:00:00,29.18,29.19,29.18,29.19,3200.0,20.3155,20.3225,20.3155,20.3225,3200.0
2007-07-03 12:05:00,29.17,29.22,29.14,29.21,41400.0,20.3085,20.3434,20.2877,20.3364,41400.0
2007-07-03 12:10:00,29.2,29.22,29.2,29.21,3400.0,20.3294,20.3434,20.3294,20.3364,3400.0
2007-07-03 12:15:00,29.21,29.21,29.19,29.21,4200.0,20.3364,20.3364,20.3225,20.3364,4200.0
2007-07-03 12:20:00,29.2,29.21,29.18,29.2,2200.0,20.3294,20.3364,20.3155,20.3294,2200.0
2007-07-03 12:25:00,29.18,29.2,29.17,29.18,6200.0,20.3155,20.3294,20.3085,20.3155,6200.0
2007-07-03 12:30:00,29.18,29.2,29.18,29.18,4200.0,20.3155,20.3294,20.3155,20.3155,4200.0
2007-07-03 12:35:00,29.2,29.2,29.2,29.2,4400.0,20.3294,20.3294,20.3294,20.3294,4400.0
2007-07-03 12:40:00,29.2,29.21,29.14,29.2,23000.0,20.3294,20.3364,20.2877,20.3294,23000.0
2007-07-03 12:45:00,29.2,29.2,29.17,29.2,6200.0,20.3294,20.3294,20.3085,20.3294,6200.0
2007-07-03 12:50:00,29.18,29.18,29.13,29.16,10000.0,20.3155,20.3155,20.2807,20.3016,10000.0
2007-07-03 12:55:00,29.16,29.2,29.11,29.2,49600.0,20.3016,20.3294,20.2668,20.3294,49600.0
2007-07-05 09:30:00,29.15,29.15,29.04,29.08,13400.0,20.2946,20.2946,20.218,20.2459,13400.0
2007-07-05 09:35:00,29.08,29.2,29.08,29.18,10400.0,20.2459,20.3294,20.2459,20.3155,10400.0
2007-07-05 09:40:00,29.18,29.25,29.18,29.22,424800.0,20.3155,20.3642,20.3155,20.3434,424800.0
2007-07-05 09:45:00,29.22,29.34,29.21,29.32,28000.0,20.3434,20.4269,20.3364,20.413,28000.0
2007-07-05 09:50:00,29.33,29.35,29.32,29.34,11000.0,20.4199,20.4339,20.413,20.4269,11000.0
2007-07-05 09:55:00,29.34,29.39,29.34,29.39,15000.0,20.4269,20.4617,20.4269,20.4617,15000.0
2007-07-05 10:00:00,29.39,29.4,29.34,29.38,26400.0,20.4617,20.4687,20.4269,20.4548,26400.0
2007-07-05 10:05:00,29.38,29.4,29.37,29.39,6000.0,20.4548,20.4687,20.4478,20.4617,6000.0
2007-07-05 10:10:00,29.39,29.41,29.36,29.36,15000.0,20.4617,20.4756,20.4408,20.4408,15000.0
2007-07-05 10:15:00,29.36,29.4,29.34,29.4,16000.0,20.4408,20.4687,20.4269,20.4687,16000.0
2007-07-05 10:20:00,29.39,29.4,29.36,29.36,6000.0,20.4617,20.4687,20.4408,20.4408,6000.0
2007-07-05 10:25:00,29.35,29.38,29.35,29.38,6000.0,20.4339,20.4548,20.4339,20.4548,6000.0
2007-07-05 10:30:00,29.38,29.42,29.38,29.42,21400.0,20.4548,20.4826,20.4548,20.4826,21400.0
2007-07-05 10:35:00,29.42,29.45,29.32,29.33,23200.0,20.4826,20.5035,20.413,20.4199,23200.0
2007-07-05 10:40:00,29.33,29.34,29.3,29.33,11600.0,20.4199,20.4269,20.3991,20.4199,11600.0
2007-07-05 10:45:00,29.33,29.33,29.27,29.29,13200.0,20.4199,20.4199,20.3782,20.3921,13200.0
2007-07-05 10:50:00,29.28,29.29,29.27,29.28,9000.0,20.3851,20.3921,20.3782,20.3851,9000.0
2007-07-05 10:55:00,29.29,29.29,29.26,29.27,4800.0,20.3921,20.3921,20.3712,20.3782,4800.0
2007-07-05 11:00:00,29.28,29.29,29.26,29.29,17600.0,20.3851,20.3921,20.3712,20.3921,17600.0
2007-07-05 11:05:00,29.29,29.36,29.29,29.33,9200.0,20.3921,20.4408,20.3921,20.4199,9200.0
2007-07-05 11:10:00,29.33,29.35,29.32,29.34,10600.0,20.4199,20.4339,20.413,20.4269,10600.0
2007-07-05 11:15:00,29.33,29.35,29.32,29.33,5600.0,20.4199,20.4339,20.413,20.4199,5600.0
2007-07-05 11:20:00,29.33,29.36,29.33,29.35,6200.0,20.4199,20.4408,20.4199,20.4339,6200.0
2007-07-05 11:25:00,29.34,29.35,29.33,29.34,4600.0,20.4269,20.4339,20.4199,20.4269,4600.0
2007-07-05 11:30:00,29.34,29.36,29.32,29.32,16000.0,20.4269,20.4408,20.413,20.413,16000.0
2007-07-05 11:35:00,29.33,29.34,29.31,29.32,9200.0,20.4199,20.4269,20.406,20.413,9200.0
2007-07-05 11:40:00,29.34,29.35,29.3,29.33,12000.0,20.4269,20.4339,20.3991,20.4199,12000.0
2007-07-05 11:45:00,29.31,29.34,29.31,29.33,5800.0,20.406,20.4269,20.406,20.4199,5800.0
2007-07-05 11:50:00,29.33,29.34,29.32,29.34,6200.0,20.4199,20.4269,20.413,20.4269,6200.0
2007-07-05 11:55:00,29.34,29.35,29.33,29.33,11800.0,20.4269,20.4339,20.4199,20.4199,11800.0
2007-07-05 12:00:00,29.33,29.34,29.3,29.33,7200.0,20.4199,20.4269,20.3991,20.4199,7200.0
2007-07-05 12:05:00,29.33,29.35,29.3,29.35,7800.0,20.4199,20.4339,20.3991,20.4339,7800.0
2007-07-05 12:10:00,29.33,29.34,29.32,29.33,5800.0,20.4199,20.4269,20.413,20.4199,5800.0
2007-07-05 12:15:00,29.33,29.35,29.32,29.32,5200.0,20.4199,20.4339,20.413,20.413,5200.0
2007-07-05 12:20:00,29.31,29.34,29.3,29.33,6200.0,20.406,20.4269,20.3991,20.4199,6200.0
2007-07-05 12:25:00,29.33,29.33,29.29,29.32,22400.0,20.4199,20.4199,20.3921,20.413,22400.0
2007-07-05 12:30:00,29.33,29.33,29.3,29.3,22800.0,20.4199,20.4199,20.3991,20.3991,22800.0
2007-07-05 12:35:00,29.31,29.32,29.31,29.32,8000.0,20.406,20.413,20.406,20.413,8000.0
2007-07-05 12:40:00,29.31,29.32,29.31,29.31,9200.0,20.406,20.413,20.406,20.406,9200.0
2007-07-05 12:45:00,29.31,29.32,29.3,29.32,12000.0,20.406,20.413,20.3991,20.413,12000.0
2007-07-05 12:50:00,29.32,29.32,29.31,29.32,6000.0,20.413,20.413,20.406,20.413,6000.0
2007-07-05 12:55:00,29.31,29.32,29.27,29.28,11800.0,20.406,20.413,20.3782,20.3851,11800.0
2007-07-05 13:00:00,29.29,29.3,29.26,29.27,13800.0,20.3921,20.3991,20.3712,20.3782,13800.0
2007-07-05 13:05:00,29.27,29.28,29.26,29.27,12800.0,20.3782,20.3851,20.3712,20.3782,12800.0
2007-07-05 13:10:00,29.28,29.3,29.27,29.29,5800.0,20.3851,20.3991,20.3782,20.3921,5800.0
2007-07-05 13:15:00,29.28,29.3,29.28,29.28,3800.0,20.3851,20.3991,20.3851,20.3851,3800.0
2007-07-05 13:20:00,29.29,29.29,29.27,29.29,6800.0,20.3921,20.3921,20.3782,20.3921,6800.0
2007-07-05 13:25:00,29.28,29.33,29.28,29.33,11400.0,20.3851,20.4199,20.3851,20.4199,11400.0
2007-07-05 13:30:00,29.33,29.42,29.32,29.4,24800.0,20.4199,20.4826,20.413,20.4687,24800.0
2007-07-05 13:35:00,29.4,29.42,29.31,29.33,14200.0,20.4687,20.4826,20.406,20.4199,14200.0
2007-07-05 13:40:00,29.31,29.32,29.27,29.27,4800.0,20.406,20.413,20.3782,20.3782,4800.0
2007-07-05 13:45:00,29.28,29.29,29.27,29.27,2800.0,20.3851,20.3921,20.3782,20.3782,2800.0
2007-07-05 13:50:00,29.29,29.29,29.25,29.25,9000.0,20.3921,20.3921,20.3642,20.3642,9000.0
2007-07-05 13:55:00,29.25,29.3,29.25,29.28,9400.0,20.3642,20.3991,20.3642,20.3851,9400.0
2007-07-05 14:00:00,29.26,29.27,29.25,29.27,5000.0,20.3712,20.3782,20.3642,20.3782,5000.0
2007-07-05 14:05:00,29.26,29.29,29.26,29.27,4400.0,20.3712,20.3921,20.3712,20.3782,4400.0
2007-07-05 14:10:00,29.27,29.29,29.26,29.26,4200.0,20.3782,20.3921,20.3712,20.3712,4200.0
2007-07-05 14:15:00,29.26,29.3,29.25,29.28,19000.0,20.3712,20.3991,20.3642,20.3851,19000.0
2007-07-05 14:20:00,29.27,29.3,29.27,29.29,5800.0,20.3782,20.3991,20.3782,20.3921,5800.0
2007-07-05 14:25:00,29.29,29.29,29.28,29.29,5200.0,20.3921,20.3921,20.3851,20.3921,5200.0
2007-07-05 14:30:00,29.28,29.32,29.28,29.31,10000.0,20.3851,20.413,20.3851,20.406,10000.0
2007-07-05 14:35:00,29.32,29.32,29.29,29.29,11000.0,20.413,20.413,20.3921,20.3921,11000.0
2007-07-05 14:40:00,29.31,29.31,29.27,29.29,9200.0,20.406,20.406,20.3782,20.3921,9200.0
2007-07-05 14:45:00,29.3,29.31,29.29,29.3,6600.0,20.3991,20.406,20.3921,20.3991,6600.0
2007-07-05 14:50:00,29.29,29.31,29.28,29.3,10600.0,20.3921,20.406,20.3851,20.3991,10600.0
2007-07-05 14:55:00,29.3,29.32,29.28,29.32,9200.0,20.3991,20.413,20.3851,20.413,9200.0
2007-07-05 15:00:00,29.32,29.32,29.3,29.32,13400.0,20.413,20.413,20.3991,20.413,13400.0
2007-07-05 15:05:00,29.32,29.32,29.31,29.32,5200.0,20.413,20.413,20.406,20.413,5200.0
2007-07-05 15:10:00,29.32,29.32,29.29,29.31,12600.0,20.413,20.413,20.3921,20.406,12600.0
2007-07-05 15:15:00,29.29,29.31,29.28,29.29,5000.0,20.3921,20.406,20.3851,20.3921,5000.0
2007-07-05 15:20:00,29.29,29.33,29.29,29.31,9600.0,20.3921,20.4199,20.3921,20.406,9600.0
2007-07-05 15:25:00,29.31,29.32,29.3,29.3,7800.0,20.406,20.413,20.3991,20.3991,7800.0
2007-07-05 15:30:00,29.3,29.32,29.29,29.31,15200.0,20.3991,20.413,20.3921,20.406,15200.0
2007-07-05 15:35:00,29.3,29.33,29.29,29.3,28600.0,20.3991,20.4199,20.3921,20.3991,28600.0
2007-07-05 15:40:00,29.3,29.31,29.29,29.29,7200.0,20.3991,20.406,20.3921,20.3921,7200.0
2007-07-05 15:45:00,29.29,29.32,29.29,29.32,13200.0,20.3921,20.413,20.3921,20.413,13200.0
2007-07-05 15:50:00,29.32,29.36,29.32,29.33,23000.0,20.413,20.4408,20.413,20.4199,23000.0
2007-07-05 15:55:00,29.32,29.36,29.29,29.32,20800.0,20.413,20.4408,20.3921,20.413,20800.0
2007-07-06 09:30:00,29.33,29.42,29.33,29.41,7400.0,20.4199,20.4826,20.4199,20.4756,7400.0
2007-07-06 09:35:00,29.39,29.4,29.35,29.38,4200.0,20.4617,20.4687,20.4339,20.4548,4200.0
2007-07-06 09:40:00,29.36,29.39,29.35,29.39,8800.0,20.4408,20.4617,20.4339,20.4617,8800.0
2007-07-06 09:45:00,29.35,29.44,29.34,29.44,15800.0,20.4339,20.4965,20.4269,20.4965,15800.0
2007-07-06 09:50:00,29.42,29.45,29.36,29.36,10200.0,20.4826,20.5035,20.4408,20.4408,10200.0
2007-07-06 09:55:00,29.35,29.36,29.31,29.32,9600.0,20.4339,20.4408,20.406,20.413,9600.0
2007-07-06 10:00:00,29.31,29.33,29.31,29.31,34800.0,20.406,20.4199,20.406,20.406,34800.0
2007-07-06 10:05:00,29.31,29.41,29.31,29.39,29200.0,20.406,20.4756,20.406,20.4617,29200.0
2007-07-06 10:10:00,29.39,29.44,29.38,29.44,10200.0,20.4617,20.4965,20.4548,20.4965,10200.0
2007-07-06 10:15:00,29.45,29.48,29.45,29.47,7200.0,20.5035,20.5244,20.5035,20.5174,7200.0
2007-07-06 10:20:00,29.46,29.47,29.41,29.46,10400.0,20.5104,20.5174,20.4756,20.5104,10400.0
2007-07-06 10:25:00,29.46,29.49,29.46,29.49,10600.0,20.5104,20.5313,20.5104,20.5313,10600.0
2007-07-06 10:30:00,29.49,29.49,29.47,29.48,3800.0,20.5313,20.5313,20.5174,20.5244,3800.0
2007-07-06 10:35:00,29.48,29.49,29.45,29.47,3600.0,20.5244,20.5313,20.5035,20.5174,3600.0
2007-07-06 10:40:00,29.49,29.49,29.44,29.44,4600.0,20.5313,20.5313,20.4965,20.4965,4600.0
2007-07-06 10:45:00,29.47,29.56,29.47,29.53,23800.0,20.5174,20.5801,20.5174,20.5592,23800.0
2007-07-06 10:50:00,29.53,29.57,29.53,29.56,8800.0,20.5592,20.587,20.5592,20.5801,8800.0
2007-07-06 10:55:00,29.55,29.56,29.5,29.56,7400.0,20.5731,20.5801,20.5383,20.5801,7400.0
2007-07-06 11:00:00,29.56,29.61,29.55,29.61,12200.0,20.5801,20.6149,20.5731,20.6149,12200.0
2007-07-06 11:05:00,29.61,29.75,29.61,29.74,45800.0,20.6149,20.7124,20.6149,20.7054,45800.0
2007-07-06 11:10:00,29.75,29.75,29.74,29.75,8600.0,20.7124,20.7124,20.7054,20.7124,8600.0
2007-07-06 11:15:00,29.75,29.77,29.74,29.77,4000.0,20.7124,20.7263,20.7054,20.7263,4000.0
2007-07-06 11:20:00,29.76,29.77,29.75,29.75,5000.0,20.7193,20.7263,20.7124,20.7124,5000.0
2007-07-06 11:25:00,29.75,29.76,29.75,29.75,1200.0,20.7124,20.7193,20.7124,20.7124,1200.0
2007-07-06 11:30:00,29.76,29.79,29.74,29.75,32600.0,20.7193,20.7402,20.7054,20.7124,32600.0
2007-07-06 11:35:00,29.77,29.77,29.74,29.75,6000.0,20.7263,20.7263,20.7054,20.7124,6000.0
2007-07-06 11:40:00,29.75,29.75,29.72,29.72,9800.0,20.7124,20.7124,20.6915,20.6915,9800.0
2007-07-06 11:45:00,29.73,29.75,29.73,29.73,15200.0,20.6984,20.7124,20.6984,20.6984,15200.0
2007-07-06 11:50:00,29.73,29.73,29.7,29.71,12000.0,20.6984,20.6984,20.6775,20.6845,12000.0
2007-07-06 11:55:00,29.7,29.73,29.7,29.73,9400.0,20.6775,20.6984,20.6775,20.6984,9400.0
2007-07-06 12:00:00,29.72,29.72,29.71,29.72,2600.0,20.6915,20.6915,20.6845,20.6915,2600.0
2007-07-06 12:05:00,29.71,29.73,29.69,29.71,10400.0,20.6845,20.6984,20.6706,20.6845,10400.0
2007-07-06 12:10:00,29.7,29.71,29.69,29.7,2200.0,20.6775,20.6845,20.6706,20.6775,2200.0
2007-07-06 12:15:00,29.7,29.71,29.66,29.66,9600.0,20.6775,20.6845,20.6497,20.6497,9600.0
2007-07-06 12:20:00,29.67,29.69,29.65,29.68,5200.0,20.6567,20.6706,20.6427,20.6636,5200.0
2007-07-06 12:25:00,29.68,29.68,29.66,29.66,4400.0,20.6636,20.6636,20.6497,20.6497,4400.0
2007-07-06 12:30:00,29.66,29.66,29.63,29.64,2800.0,20.6497,20.6497,20.6288,20.6358,2800.0
2007-07-06 12:35:00,29.64,29.65,29.63,29.65,5000.0,20.6358,20.6427,20.6288,20.6427,5000.0
2007-07-06 12:40:00,29.63,29.65,29.63,29.64,3200.0,20.6288,20.6427,20.6288,20.6358,3200.0
2007-07-06 12:45:00,29.65,29.65,29.6,29.6,4000.0,20.6427,20.6427,20.6079,20.6079,4000.0
2007-07-06 12:50:00,29.61,29.61,29.58,29.59,5400.0,20.6149,20.6149,20.594,20.601,5400.0
2007-07-06 12:55:00,29.59,29.59,29.58,29.59,1800.0,20.601,20.601,20.594,20.601,1800.0
2007-07-06 13:00:00,29.58,29.62,29.58,29.61,9200.0,20.594,20.6218,20.594,20.6149,9200.0
2007-07-06 13:05:00,29.59,29.59,29.58,29.59,9200.0,20.601,20.601,20.594,20.601,9200.0
2007-07-06 13:10:00,29.59,29.59,29.57,29.57,15400.0,20.601,20.601,20.587,20.587,15400.0
2007-07-06 13:15:00,29.57,29.58,29.55,29.55,10800.0,20.587,20.594,20.5731,20.5731,10800.0
2007-07-06 13:20:00,29.54,29.58,29.54,29.58,6600.0,20.5661,20.594,20.5661,20.594,6600.0
2007-07-06 13:25:00,29.58,29.6,29.58,29.58,7800.0,20.594,20.6079,20.594,20.594,7800.0
2007-07-06 13:30:00,29.58,29.6,29.56,29.59,4800.0,20.594,20.6079,20.5801,20.601,4800.0
2007-07-06 13:35:00,29.6,29.6,29.59,29.6,2800.0,20.6079,20.6079,20.601,20.6079,2800.0
2007-07-06 13:40:00,29.59,29.59,29.55,29.56,9000.0,20.601,20.601,20.5731,20.5801,9000.0
2007-07-06 13:45:00,29.56,29.56,29.55,29.56,2600.0,20.5801,20.5801,20.5731,20.5801,2600.0
2007-07-06 13:50:00,29.56,29.61,29.56,29.61,6400.0,20.5801,20.6149,20.5801,20.6149,6400.0
2007-07-06 13:55:00,29.61,29.64,29.59,29.59,17800.0,20.6149,20.6358,20.601,20.601,17800.0
2007-07-06 14:00:00,29.6,29.61,29.58,29.58,6000.0,20.6079,20.6149,20.594,20.594,6000.0
2007-07-06 14:05:00,29.61,29.64,29.57,29.62,49200.0,20.6149,20.6358,20.587,20.6218,49200.0
2007-07-06 14:10:00,29.62,29.65,29.62,29.65,10400.0,20.6218,20.6427,20.6218,20.6427,10400.0
2007-07-06 14:15:00,29.65,29.66,29.61,29.66,10400.0,20.6427,20.6497,20.6149,20.6497,10400.0
2007-07-06 14:20:00,29.64,29.64,29.61,29.62,3600.0,20.6358,20.6358,20.6149,20.6218,3600.0
2007-07-06 14:25:00,29.62,29.62,29.59,29.6,4400.0,20.6218,20.6218,20.601,20.6079,4400.0
2007-07-06 14:30:00,29.6,29.6,29.55,29.58,16000.0,20.6079,20.6079,20.5731,20.594,16000.0
2007-07-06 14:35:00,29.58,29.59,29.55,29.57,8600.0,20.594,20.601,20.5731,20.587,8600.0
2007-07-06 14:40:00,29.57,29.57,29.54,29.55,8600.0,20.587,20.587,20.5661,20.5731,8600.0
2007-07-06 14:45:00,29.55,29.55,29.5,29.52,30600.0,20.5731,20.5731,20.5383,20.5522,30600.0
2007-07-06 14:50:00,29.52,29.55,29.51,29.53,12400.0,20.5522,20.5731,20.5453,20.5592,12400.0
2007-07-06 14:55:00,29.53,29.54,29.53,29.54,9600.0,20.5592,20.5661,20.5592,20.5661,9600.0
2007-07-06 15:00:00,29.54,29.56,29.54,29.54,19200.0,20.5661,20.5801,20.5661,20.5661,19200.0
2007-07-06 15:05:00,29.55,29.55,29.53,29.55,7800.0,20.5731,20.5731,20.5592,20.5731,7800.0
2007-07-06 15:10:00,29.56,29.56,29.52,29.53,16200.0,20.5801,20.5801,20.5522,20.5592,16200.0
2007-07-06 15:15:00,29.52,29.52,29.5,29.5,11200.0,20.5522,20.5522,20.5383,20.5383,11200.0
2007-07-06 15:20:00,29.5,29.52,29.49,29.5,21000.0,20.5383,20.5522,20.5313,20.5383,21000.0
2007-07-06 15:25:00,29.51,29.51,29.5,29.5,7200.0,20.5453,20.5453,20.5383,20.5383,7200.0
2007-07-06 15:30:00,29.5,29.51,29.49,29.5,16400.0,20.5383,20.5453,20.5313,20.5383,16400.0
2007-07-06 15:35:00,29.49,29.52,29.48,29.51,19400.0,20.5313,20.5522,20.5244,20.5453,19400.0
2007-07-06 15:40:00,29.52,29.53,29.5,29.53,14800.0,20.5522,20.5592,20.5383,20.5592,14800.0
2007-07-06 15:45:00,29.53,29.53,29.51,29.52,17200.0,20.5592,20.5592,20.5453,20.5522,17200.0
2007-07-06 15:50:00,29.52,29.56,29.52,29.55,25800.0,20.5522,20.5801,20.5522,20.5731,25800.0
2007-07-06 15:55:00,29.56,29.56,29.52,29.56,25400.0,20.5801,20.5801,20.5522,20.5801,25400.0
2007-07-09 09:30:00,29.54,29.65,29.48,29.61,23200.0,20.5661,20.6427,20.5244,20.6149,23200.0
2007-07-09 09:35:00,29.64,29.64,29.55,29.55,17000.0,20.6358,20.6358,20.5731,20.5731,17000.0
2007-07-09 09:40:00,29.55,29.58,29.53,29.55,30600.0,20.5731,20.594,20.5592,20.5731,30600.0
2007-07-09 09:45:00,29.52,29.55,29.48,29.54,38400.0,20.5522,20.5731,20.5244,20.5661,38400.0
2007-07-09 09:50:00,29.55,29.58,29.54,29.57,22800.0,20.5731,20.594,20.5661,20.587,22800.0
2007-07-09 09:55:00,29.57,29.59,29.55,29.58,16400.0,20.587,20.601,20.5731,20.594,16400.0
2007-07-09 10:00:00,29.59,29.68,29.58,29.68,32000.0,20.601,20.6636,20.594,20.6636,32000.0
2007-07-09 10:05:00,29.67,29.72,29.65,29.65,28600.0,20.6567,20.6915,20.6427,20.6427,28600.0
2007-07-09 10:10:00,29.66,29.66,29.6,29.61,20000.0,20.6497,20.6497,20.6079,20.6149,20000.0
2007-07-09 10:15:00,29.61,29.61,29.59,29.59,11200.0,20.6149,20.6149,20.601,20.601,11200.0
2007-07-09 10:20:00,29.58,29.58,29.52,29.53,8800.0,20.594,20.594,20.5522,20.5592,8800.0
2007-07-09 10:25:00,29.51,29.52,29.45,29.46,31800.0,20.5453,20.5522,20.5035,20.5104,31800.0
2007-07-09 10:30:00,29.46,29.47,29.43,29.47,27200.0,20.5104,20.5174,20.4896,20.5174,27200.0
2007-07-09 10:35:00,29.47,29.47,29.35,29.35,28600.0,20.5174,20.5174,20.4339,20.4339,28600.0
2007-07-09 10:40:00,29.35,29.35,29.27,29.28,19600.0,20.4339,20.4339,20.3782,20.3851,19600.0
2007-07-09 10:45:00,29.28,29.83,29.27,29.28,127400.0,20.3851,20.768,20.3782,20.3851,127400.0
2007-07-09 10:50:00,29.28,29.28,29.23,29.24,14800.0,20.3851,20.3851,20.3503,20.3573,14800.0
2007-07-09 10:55:00,29.25,29.25,29.16,29.18,14000.0,20.3642,20.3642,20.3016,20.3155,14000.0
2007-07-09 11:00:00,29.18,29.37,29.18,29.35,58000.0,20.3155,20.4478,20.3155,20.4339,58000.0
2007-07-09 11:05:00,29.36,29.43,29.36,29.43,15200.0,20.4408,20.4896,20.4408,20.4896,15200.0
2007-07-09 11:10:00,29.43,29.49,29.43,29.45,13200.0,20.4896,20.5313,20.4896,20.5035,13200.0
2007-07-09 11:15:00,29.46,29.46,29.44,29.45,9800.0,20.5104,20.5104,20.4965,20.5035,9800.0
2007-07-09 11:20:00,29.46,29.48,29.43,29.43,13200.0,20.5104,20.5244,20.4896,20.4896,13200.0
2007-07-09 11:25:00,29.44,29.46,29.42,29.45,12000.0,20.4965,20.5104,20.4826,20.5035,12000.0
2007-07-09 11:30:00,29.45,29.46,29.41,29.42,13400.0,20.5035,20.5104,20.4756,20.4826,13400.0
2007-07-09 11:35:00,29.42,29.43,29.38,29.43,21200.0,20.4826,20.4896,20.4548,20.4896,21200.0
2007-07-09 11:40:00,29.43,29.43,29.42,29.43,3200.0,20.4896,20.4896,20.4826,20.4896,3200.0
2007-07-09 11:45:00,29.43,29.43,29.38,29.4,6000.0,20.4896,20.4896,20.4548,20.4687,6000.0
2007-07-09 11:50:00,29.39,29.4,29.38,29.4,11600.0,20.4617,20.4687,20.4548,20.4687,11600.0
2007-07-09 11:55:00,29.39,29.39,29.36,29.36,4800.0,20.4617,20.4617,20.4408,20.4408,4800.0
2007-07-09 12:00:00,29.36,29.36,29.35,29.35,5000.0,20.4408,20.4408,20.4339,20.4339,5000.0
2007-07-09 12:05:00,29.35,29.35,29.28,29.28,38400.0,20.4339,20.4339,20.3851,20.3851,38400.0
2007-07-09 12:10:00,29.28,29.32,29.25,29.32,12800.0,20.3851,20.413,20.3642,20.413,12800.0
2007-07-09 12:15:00,29.32,29.43,29.32,29.43,12600.0,20.413,20.4896,20.413,20.4896,12600.0
2007-07-09 12:20:00,29.43,29.43,29.38,29.42,14200.0,20.4896,20.4896,20.4548,20.4826,14200.0
2007-07-09 12:25:00,29.42,29.43,29.4,29.43,8400.0,20.4826,20.4896,20.4687,20.4896,8400.0
2007-07-09 12:30:00,29.45,29.49,29.43,29.49,22400.0,20.5035,20.5313,20.4896,20.5313,22400.0
2007-07-09 12:35:00,29.49,29.51,29.49,29.5,9400.0,20.5313,20.5453,20.5313,20.5383,9400.0
2007-07-09 12:40:00,29.5,29.5,29.5,29.5,3400.0,20.5383,20.5383,20.5383,20.5383,3400.0
2007-07-09 12:45:00,29.5,29.5,29.48,29.5,7000.0,20.5383,20.5383,20.5244,20.5383,7000.0
2007-07-09 12:50:00,29.5,29.53,29.5,29.53,7000.0,20.5383,20.5592,20.5383,20.5592,7000.0
2007-07-09 12:55:00,29.54,29.54,29.5,29.5,9000.0,20.5661,20.5661,20.5383,20.5383,9000.0
2007-07-09 13:00:00,29.5,29.51,29.5,29.5,5400.0,20.5383,20.5453,20.5383,20.5383,5400.0
2007-07-09 13:05:00,29.51,29.51,29.47,29.48,16800.0,20.5453,20.5453,20.5174,20.5244,16800.0
2007-07-09 13:10:00,29.48,29.48,29.46,29.48,3200.0,20.5244,20.5244,20.5104,20.5244,3200.0
2007-07-09 13:15:00,29.47,29.5,29.47,29.5,7600.0,20.5174,20.5383,20.5174,20.5383,7600.0
2007-07-09 13:20:00,29.5,29.5,29.48,29.49,3800.0,20.5383,20.5383,20.5244,20.5313,3800.0
2007-07-09 13:25:00,29.49,29.51,29.49,29.51,4800.0,20.5313,20.5453,20.5313,20.5453,4800.0
2007-07-09 13:30:00,29.5,29.5,29.46,29.48,5400.0,20.5383,20.5383,20.5104,20.5244,5400.0
2007-07-09 13:35:00,29.48,29.5,29.47,29.48,9800.0,20.5244,20.5383,20.5174,20.5244,9800.0
2007-07-09 13:40:00,29.5,29.5,29.48,29.49,5600.0,20.5383,20.5383,20.5244,20.5313,5600.0
2007-07-09 13:45:00,29.49,29.49,29.46,29.47,3400.0,20.5313,20.5313,20.5104,20.5174,3400.0
2007-07-09 13:50:00,29.47,29.5,29.47,29.5,8000.0,20.5174,20.5383,20.5174,20.5383,8000.0
2007-07-09 13:55:00,29.49,29.49,29.46,29.48,3600.0,20.5313,20.5313,20.5104,20.5244,3600.0
2007-07-09 14:00:00,29.48,29.49,29.48,29.48,3000.0,20.5244,20.5313,20.5244,20.5244,3000.0
2007-07-09 14:05:00,29.5,29.5,29.48,29.48,18000.0,20.5383,20.5383,20.5244,20.5244,18000.0
2007-07-09 14:10:00,29.49,29.49,29.46,29.47,10800.0,20.5313,20.5313,20.5104,20.5174,10800.0
2007-07-09 14:15:00,29.46,29.46,29.41,29.43,14200.0,20.5104,20.5104,20.4756,20.4896,14200.0
2007-07-09 14:20:00,29.43,29.43,29.4,29.4,16800.0,20.4896,20.4896,20.4687,20.4687,16800.0
2007-07-09 14:25:00,29.4,29.43,29.39,29.42,14800.0,20.4687,20.4896,20.4617,20.4826,14800.0
2007-07-09 14:30:00,29.42,29.46,29.41,29.46,8200.0,20.4826,20.5104,20.4756,20.5104,8200.0
2007-07-09 14:35:00,29.46,29.5,29.46,29.48,20000.0,20.5104,20.5383,20.5104,20.5244,20000.0
2007-07-09 14:40:00,29.48,29.5,29.46,29.49,9400.0,20.5244,20.5383,20.5104,20.5313,9400.0
2007-07-09 14:45:00,29.49,29.5,29.48,29.5,13400.0,20.5313,20.5383,20.5244,20.5383,13400.0
2007-07-09 14:50:00,29.49,29.52,29.48,29.51,11000.0,20.5313,20.5522,20.5244,20.5453,11000.0
2007-07-09 14:55:00,29.51,29.51,29.49,29.5,7000.0,20.5453,20.5453,20.5313,20.5383,7000.0
2007-07-09 15:00:00,29.5,29.5,29.48,29.5,15400.0,20.5383,20.5383,20.5244,20.5383,15400.0
2007-07-09 15:05:00,29.5,29.52,29.48,29.5,15200.0,20.5383,20.5522,20.5244,20.5383,15200.0
2007-07-09 15:10:00,29.51,29.51,29.49,29.5,4600.0,20.5453,20.5453,20.5313,20.5383,4600.0
2007-07-09 15:15:00,29.5,29.5,29.49,29.49,11600.0,20.5383,20.5383,20.5313,20.5313,11600.0
2007-07-09 15:20:00,29.49,29.5,29.48,29.48,18200.0,20.5313,20.5383,20.5244,20.5244,18200.0
2007-07-09 15:25:00,29.48,29.5,29.48,29.49,13800.0,20.5244,20.5383,20.5244,20.5313,13800.0
2007-07-09 15:30:00,29.5,29.52,29.49,29.51,17200.0,20.5383,20.5522,20.5313,20.5453,17200.0
2007-07-09 15:35:00,29.51,29.51,29.48,29.49,21600.0,20.5453,20.5453,20.5244,20.5313,21600.0
2007-07-09 15:40:00,29.48,29.48,29.43,29.46,26600.0,20.5244,20.5244,20.4896,20.5104,26600.0
2007-07-09 15:45:00,29.45,29.49,29.45,29.48,23000.0,20.5035,20.5313,20.5035,20.5244,23000.0
2007-07-09 15:50:00,29.47,29.47,29.41,29.45,28400.0,20.5174,20.5174,20.4756,20.5035,28400.0
2007-07-09 15:55:00,29.46,29.46,29.39,29.41,28800.0,20.5104,20.5104,20.4617,20.4756,28800.0
2007-07-10 09:30:00,29.2,29.31,29.15,29.17,18800.0,20.3294,20.406,20.2946,20.3085,18800.0
2007-07-10 09:35:00,29.18,29.18,29.0,29.04,18800.0,20.3155,20.3155,20.1902,20.218,18800.0
2007-07-10 09:40:00,29.03,29.03,28.97,28.99,16200.0,20.2111,20.2111,20.1693,20.1832,16200.0
2007-07-10 09:45:00,28.99,29.0,28.92,28.93,16600.0,20.1832,20.1902,20.1345,20.1415,16600.0
2007-07-10 09:50:00,28.93,29.0,28.93,29.0,19200.0,20.1415,20.1902,20.1415,20.1902,19200.0
2007-07-10 09:55:00,28.99,29.0,28.96,28.99,21400.0,20.1832,20.1902,20.1623,20.1832,21400.0
2007-07-10 10:00:00,28.99,29.03,28.99,29.03,18200.0,20.1832,20.2111,20.1832,20.2111,18200.0
2007-07-10 10:05:00,29.04,29.05,29.01,29.02,16400.0,20.218,20.225,20.1972,20.2041,16400.0
2007-07-10 10:10:00,29.04,29.05,29.02,29.03,12200.0,20.218,20.225,20.2041,20.2111,12200.0
2007-07-10 10:15:00,29.02,29.04,29.02,29.02,7200.0,20.2041,20.218,20.2041,20.2041,7200.0
2007-07-10 10:20:00,29.02,29.05,29.02,29.04,6200.0,20.2041,20.225,20.2041,20.218,6200.0
2007-07-10 10:25:00,29.03,29.04,29.02,29.02,8200.0,20.2111,20.218,20.2041,20.2041,8200.0
2007-07-10 10:30:00,29.02,29.03,28.98,29.0,22800.0,20.2041,20.2111,20.1763,20.1902,22800.0
2007-07-10 10:35:00,29.0,29.03,28.95,28.98,33200.0,20.1902,20.2111,20.1554,20.1763,33200.0
2007-07-10 10:40:00,29.0,29.0,28.93,28.95,11000.0,20.1902,20.1902,20.1415,20.1554,11000.0
2007-07-10 10:45:00,28.95,28.96,28.91,28.91,10800.0,20.1554,20.1623,20.1275,20.1275,10800.0
2007-07-10 10:50:00,28.91,28.94,28.9,28.93,5800.0,20.1275,20.1484,20.1206,20.1415,5800.0
2007-07-10 10:55:00,28.93,28.93,28.92,28.92,3600.0,20.1415,20.1415,20.1345,20.1345,3600.0
2007-07-10 11:00:00,28.92,29.0,28.92,28.99,12400.0,20.1345,20.1902,20.1345,20.1832,12400.0
2007-07-10 11:05:00,28.99,29.01,28.99,29.01,4800.0,20.1832,20.1972,20.1832,20.1972,4800.0
2007-07-10 11:10:00,29.0,29.01,28.99,29.0,8400.0,20.1902,20.1972,20.1832,20.1902,8400.0
2007-07-10 11:15:00,28.99,29.03,28.99,29.0,13800.0,20.1832,20.2111,20.1832,20.1902,13800.0
2007-07-10 11:20:00,29.01,29.02,29.0,29.0,8400.0,20.1972,20.2041,20.1902,20.1902,8400.0
2007-07-10 11:25:00,29.0,29.0,28.98,28.98,5800.0,20.1902,20.1902,20.1763,20.1763,5800.0
2007-07-10 11:30:00,29.0,29.0,28.99,28.99,11000.0,20.1902,20.1902,20.1832,20.1832,11000.0
2007-07-10 11:35:00,28.99,29.0,28.98,28.98,7600.0,20.1832,20.1902,20.1763,20.1763,7600.0
2007-07-10 11:40:00,29.0,29.0,28.99,28.99,600.0,20.1902,20.1902,20.1832,20.1832,600.0
2007-07-10 11:45:00,28.99,29.0,28.98,28.98,2400.0,20.1832,20.1902,20.1763,20.1763,2400.0
2007-07-10 11:50:00,28.98,28.99,28.95,28.95,8200.0,20.1763,20.1832,20.1554,20.1554,8200.0
2007-07-10 11:55:00,28.96,28.97,28.93,28.95,19800.0,20.1623,20.1693,20.1415,20.1554,19800.0
2007-07-10 12:00:00,28.93,28.95,28.92,28.92,23400.0,20.1415,20.1554,20.1345,20.1345,23400.0
2007-07-10 12:05:00,28.93,28.93,28.92,28.92,10600.0,20.1415,20.1415,20.1345,20.1345,10600.0
2007-07-10 12:10:00,28.92,28.92,28.88,28.88,23600.0,20.1345,20.1345,20.1066,20.1066,23600.0
2007-07-10 12:15:00,28.89,28.89,28.84,28.86,20800.0,20.1136,20.1136,20.0788,20.0927,20800.0
2007-07-10 12:20:00,28.85,28.86,28.85,28.85,19800.0,20.0858,20.0927,20.0858,20.0858,19800.0
2007-07-10 12:25:00,28.85,28.85,28.79,28.8,32400.0,20.0858,20.0858,20.044,20.0509,32400.0
2007-07-10 12:30:00,28.8,28.83,28.79,28.83,22800.0,20.0509,20.0718,20.044,20.0718,22800.0
2007-07-10 12:35:00,28.83,28.83,28.81,28.83,7600.0,20.0718,20.0718,20.0579,20.0718,7600.0
2007-07-10 12:40:00,28.82,28.83,28.8,28.82,14600.0,20.0649,20.0718,20.0509,20.0649,14600.0
2007-07-10 12:45:00,28.8,28.83,28.8,28.82,16400.0,20.0509,20.0718,20.0509,20.0649,16400.0
2007-07-10 12:50:00,28.85,28.85,28.8,28.83,59800.0,20.0858,20.0858,20.0509,20.0718,59800.0
2007-07-10 12:55:00,28.83,28.83,28.81,28.82,11600.0,20.0718,20.0718,20.0579,20.0649,11600.0
2007-07-10 13:00:00,28.81,28.81,28.79,28.8,43000.0,20.0579,20.0579,20.044,20.0509,43000.0
2007-07-10 13:05:00,28.8,28.8,28.75,28.75,6600.0,20.0509,20.0509,20.0161,20.0161,6600.0
2007-07-10 13:10:00,28.75,28.79,28.75,28.78,11000.0,20.0161,20.044,20.0161,20.037,11000.0
2007-07-10 13:15:00,28.78,28.78,28.73,28.73,8000.0,20.037,20.037,20.0022,20.0022,8000.0
2007-07-10 13:20:00,28.73,28.73,28.6,28.62,21800.0,20.0022,20.0022,19.9117,19.9256,21800.0
2007-07-10 13:25:00,28.6,28.63,28.6,28.6,20000.0,19.9117,19.9326,19.9117,19.9117,20000.0
2007-07-10 13:30:00,28.61,28.61,28.57,28.58,18000.0,19.9187,19.9187,19.8908,19.8978,18000.0
2007-07-10 13:35:00,28.58,28.59,28.57,28.59,24200.0,19.8978,19.9047,19.8908,19.9047,24200.0
2007-07-10 13:40:00,28.59,28.59,28.57,28.58,7800.0,19.9047,19.9047,19.8908,19.8978,7800.0
2007-07-10 13:45:00,28.58,28.59,28.5,28.52,51600.0,19.8978,19.9047,19.8421,19.856,51600.0
2007-07-10 13:50:00,28.5,28.6,28.43,28.6,44000.0,19.8421,19.9117,19.7933,19.9117,44000.0
2007-07-10 13:55:00,28.59,28.63,28.56,28.61,12400.0,19.9047,19.9326,19.8839,19.9187,12400.0
2007-07-10 14:00:00,28.61,28.61,28.58,28.61,14600.0,19.9187,19.9187,19.8978,19.9187,14600.0
2007-07-10 14:05:00,28.61,28.64,28.6,28.64,14000.0,19.9187,19.9396,19.9117,19.9396,14000.0
2007-07-10 14:10:00,28.64,28.65,28.57,28.6,20800.0,19.9396,19.9465,19.8908,19.9117,20800.0
2007-07-10 14:15:00,28.61,28.65,28.58,28.64,38200.0,19.9187,19.9465,19.8978,19.9396,38200.0
2007-07-10 14:20:00,28.63,28.71,28.63,28.63,30400.0,19.9326,19.9883,19.9326,19.9326,30400.0
2007-07-10 14:25:00,28.64,28.66,28.63,28.66,8600.0,19.9396,19.9535,19.9326,19.9535,8600.0
2007-07-10 14:30:00,28.66,28.67,28.63,28.67,5800.0,19.9535,19.9604,19.9326,19.9604,5800.0
2007-07-10 14:35:00,28.66,28.68,28.65,28.68,10600.0,19.9535,19.9674,19.9465,19.9674,10600.0
2007-07-10 14:40:00,28.67,28.7,28.67,28.67,15000.0,19.9604,19.9813,19.9604,19.9604,15000.0
2007-07-10 14:45:00,28.67,28.68,28.63,28.65,12400.0,19.9604,19.9674,19.9326,19.9465,12400.0
2007-07-10 14:50:00,28.64,28.7,28.64,28.7,14800.0,19.9396,19.9813,19.9396,19.9813,14800.0
2007-07-10 14:55:00,28.7,28.7,28.66,28.68,16400.0,19.9813,19.9813,19.9535,19.9674,16400.0
2007-07-10 15:00:00,28.68,28.7,28.67,28.7,10400.0,19.9674,19.9813,19.9604,19.9813,10400.0
2007-07-10 15:05:00,28.7,28.71,28.66,28.68,29400.0,19.9813,19.9883,19.9535,19.9674,29400.0
2007-07-10 15:10:00,28.67,28.68,28.66,28.66,16000.0,19.9604,19.9674,19.9535,19.9535,16000.0
2007-07-10 15:15:00,28.66,28.73,28.66,28.71,108600.0,19.9535,20.0022,19.9535,19.9883,108600.0
2007-07-10 15:20:00,28.69,28.72,28.69,28.69,9400.0,19.9744,19.9953,19.9744,19.9744,9400.0
2007-07-10 15:25:00,28.71,28.71,28.65,28.67,25800.0,19.9883,19.9883,19.9465,19.9604,25800.0
2007-07-10 15:30:00,28.66,28.66,28.6,28.61,26000.0,19.9535,19.9535,19.9117,19.9187,26000.0
2007-07-10 15:35:00,28.63,28.63,28.58,28.6,14200.0,19.9326,19.9326,19.8978,19.9117,14200.0
2007-07-10 15:40:00,28.6,28.6,28.48,28.49,25600.0,19.9117,19.9117,19.8282,19.8351,25600.0
2007-07-10 15:45:00,28.48,28.52,28.43,28.5,40000.0,19.8282,19.856,19.7933,19.8421,40000.0
2007-07-10 15:50:00,28.5,28.53,28.5,28.53,19400.0,19.8421,19.863,19.8421,19.863,19400.0
2007-07-10 15:55:00,28.54,28.54,28.5,28.52,35400.0,19.8699,19.8699,19.8421,19.856,35400.0
2007-07-11 09:30:00,28.64,28.67,28.6,28.63,71400.0,19.9396,19.9604,19.9117,19.9326,71400.0
2007-07-11 09:35:00,28.64,28.83,28.64,28.8,62600.0,19.9396,20.0718,19.9396,20.0509,62600.0
2007-07-11 09:40:00,28.81,28.98,28.75,28.92,87600.0,20.0579,20.1763,20.0161,20.1345,87600.0
2007-07-11 09:45:00,28.91,28.96,28.78,28.96,92200.0,20.1275,20.1623,20.037,20.1623,92200.0
2007-07-11 09:50:00,28.93,28.95,28.78,28.8,42600.0,20.1415,20.1554,20.037,20.0509,42600.0
2007-07-11 09:55:00,28.81,28.81,28.68,28.68,35400.0,20.0579,20.0579,19.9674,19.9674,35400.0
2007-07-11 10:00:00,28.69,28.85,28.64,28.8,63400.0,19.9744,20.0858,19.9396,20.0509,63400.0
2007-07-11 10:05:00,28.81,28.85,28.75,28.85,44800.0,20.0579,20.0858,20.0161,20.0858,44800.0
2007-07-11 10:10:00,28.88,28.88,28.74,28.8,51200.0,20.1066,20.1066,20.0092,20.0509,51200.0
2007-07-11 10:15:00,28.81,28.86,28.81,28.85,21000.0,20.0579,20.0927,20.0579,20.0858,21000.0
2007-07-11 10:20:00,28.86,28.88,28.79,28.85,46200.0,20.0927,20.1066,20.044,20.0858,46200.0
2007-07-11 10:25:00,28.85,28.88,28.83,28.88,19600.0,20.0858,20.1066,20.0718,20.1066,19600.0
2007-07-11 10:30:00,28.88,28.88,28.74,28.81,36400.0,20.1066,20.1066,20.0092,20.0579,36400.0
2007-07-11 10:35:00,28.8,28.86,28.77,28.77,39400.0,20.0509,20.0927,20.0301,20.0301,39400.0
2007-07-11 10:40:00,28.8,28.83,28.77,28.78,34200.0,20.0509,20.0718,20.0301,20.037,34200.0
2007-07-11 10:45:00,28.77,28.81,28.75,28.77,49400.0,20.0301,20.0579,20.0161,20.0301,49400.0
2007-07-11 10:50:00,28.78,28.82,28.77,28.82,30600.0,20.037,20.0649,20.0301,20.0649,30600.0
2007-07-11 10:55:00,28.82,28.89,28.81,28.88,15800.0,20.0649,20.1136,20.0579,20.1066,15800.0
2007-07-11 11:00:00,28.88,28.92,28.84,28.87,33200.0,20.1066,20.1345,20.0788,20.0997,33200.0
2007-07-11 11:05:00,28.88,28.9,28.86,28.88,18800.0,20.1066,20.1206,20.0927,20.1066,18800.0
2007-07-11 11:10:00,28.88,28.91,28.87,28.88,28000.0,20.1066,20.1275,20.0997,20.1066,28000.0
2007-07-11 11:15:00,28.87,28.89,28.87,28.89,17000.0,20.0997,20.1136,20.0997,20.1136,17000.0
2007-07-11 11:20:00,28.88,28.9,28.87,28.9,17400.0,20.1066,20.1206,20.0997,20.1206,17400.0
2007-07-11 11:25:00,28.89,28.9,28.87,28.87,29800.0,20.1136,20.1206,20.0997,20.0997,29800.0
2007-07-11 11:30:00,28.87,28.9,28.86,28.87,12400.0,20.0997,20.1206,20.0927,20.0997,12400.0
2007-07-11 11:35:00,28.87,28.9,28.86,28.88,18400.0,20.0997,20.1206,20.0927,20.1066,18400.0
2007-07-11 11:40:00,28.88,28.89,28.87,28.88,12600.0,20.1066,20.1136,20.0997,20.1066,12600.0
2007-07-11 11:45:00,28.88,28.88,28.86,28.88,14800.0,20.1066,20.1066,20.0927,20.1066,14800.0
2007-07-11 11:50:00,28.88,28.89,28.86,28.87,31400.0,20.1066,20.1136,20.0927,20.0997,31400.0
2007-07-11 11:55:00,28.88,28.9,28.87,28.88,10600.0,20.1066,20.1206,20.0997,20.1066,10600.0
2007-07-11 12:00:00,28.89,28.94,28.88,28.93,254400.0,20.1136,20.1484,20.1066,20.1415,254400.0
2007-07-11 12:05:00,28.94,28.97,28.9,28.96,109200.0,20.1484,20.1693,20.1206,20.1623,109200.0
2007-07-11 12:10:00,28.96,29.02,28.96,28.99,22200.0,20.1623,20.2041,20.1623,20.1832,22200.0
2007-07-11 12:15:00,28.98,28.98,28.95,28.96,5400.0,20.1763,20.1763,20.1554,20.1623,5400.0
2007-07-11 12:20:00,28.98,28.99,28.94,28.99,13800.0,20.1763,20.1832,20.1484,20.1832,13800.0
2007-07-11 12:25:00,28.98,29.0,28.97,29.0,5400.0,20.1763,20.1902,20.1693,20.1902,5400.0
2007-07-11 12:30:00,29.0,29.0,28.93,28.96,10600.0,20.1902,20.1902,20.1415,20.1623,10600.0
2007-07-11 12:35:00,28.96,29.0,28.95,28.99,16000.0,20.1623,20.1902,20.1554,20.1832,16000.0
2007-07-11 12:40:00,29.0,29.01,28.98,28.98,18600.0,20.1902,20.1972,20.1763,20.1763,18600.0
2007-07-11 12:45:00,28.96,28.96,28.94,28.96,1400.0,20.1623,20.1623,20.1484,20.1623,1400.0
2007-07-11 12:50:00,28.95,28.97,28.95,28.96,1600.0,20.1554,20.1693,20.1554,20.1623,1600.0
2007-07-11 12:55:00,28.97,28.99,28.97,28.99,134800.0,20.1693,20.1832,20.1693,20.1832,134800.0
2007-07-11 13:00:00,28.99,29.0,28.99,29.0,6400.0,20.1832,20.1902,20.1832,20.1902,6400.0
2007-07-11 13:05:00,29.0,29.0,29.0,29.0,4200.0,20.1902,20.1902,20.1902,20.1902,4200.0
2007-07-11 13:10:00,29.0,29.0,28.97,28.98,10800.0,20.1902,20.1902,20.1693,20.1763,10800.0
2007-07-11 13:15:00,28.99,28.99,28.98,28.98,1200.0,20.1832,20.1832,20.1763,20.1763,1200.0
2007-07-11 13:20:00,29.0,29.0,28.97,28.98,11000.0,20.1902,20.1902,20.1693,20.1763,11000.0
2007-07-11 13:25:00,28.97,28.98,28.86,28.86,206400.0,20.1693,20.1763,20.0927,20.0927,206400.0
2007-07-11 13:30:00,28.89,28.92,28.88,28.92,12400.0,20.1136,20.1345,20.1066,20.1345,12400.0
2007-07-11 13:35:00,28.92,28.95,28.91,28.93,16800.0,20.1345,20.1554,20.1275,20.1415,16800.0
2007-07-11 13:40:00,28.93,28.94,28.93,28.94,3200.0,20.1415,20.1484,20.1415,20.1484,3200.0
2007-07-11 13:45:00,28.94,28.98,28.94,28.98,2600.0,20.1484,20.1763,20.1484,20.1763,2600.0
2007-07-11 13:50:00,28.97,28.98,28.96,28.97,2000.0,20.1693,20.1763,20.1623,20.1693,2000.0
2007-07-11 13:55:00,28.98,28.98,28.89,28.89,6800.0,20.1763,20.1763,20.1136,20.1136,6800.0
2007-07-11 14:00:00,28.89,28.93,28.86,28.91,9000.0,20.1136,20.1415,20.0927,20.1275,9000.0
2007-07-11 14:05:00,28.92,28.92,28.86,28.88,11800.0,20.1345,20.1345,20.0927,20.1066,11800.0
2007-07-11 14:10:00,28.88,28.92,28.88,28.92,5600.0,20.1066,20.1345,20.1066,20.1345,5600.0
2007-07-11 14:15:00,28.92,28.96,28.91,28.96,7200.0,20.1345,20.1623,20.1275,20.1623,7200.0
2007-07-11 14:20:00,28.95,28.98,28.95,28.98,8800.0,20.1554,20.1763,20.1554,20.1763,8800.0
2007-07-11 14:25:00,28.98,28.99,28.97,28.99,10600.0,20.1763,20.1832,20.1693,20.1832,10600.0
2007-07-11 14:30:00,28.99,28.99,28.93,28.96,9800.0,20.1832,20.1832,20.1415,20.1623,9800.0
2007-07-11 14:35:00,28.95,28.99,28.95,28.99,6600.0,20.1554,20.1832,20.1554,20.1832,6600.0
2007-07-11 14:40:00,28.99,28.99,28.97,28.98,4800.0,20.1832,20.1832,20.1693,20.1763,4800.0
2007-07-11 14:45:00,28.97,28.99,28.96,28.98,8600.0,20.1693,20.1832,20.1623,20.1763,8600.0
2007-07-11 14:50:00,28.98,28.98,28.92,28.92,4800.0,20.1763,20.1763,20.1345,20.1345,4800.0
2007-07-11 14:55:00,28.92,28.95,28.9,28.93,11000.0,20.1345,20.1554,20.1206,20.1415,11000.0
2007-07-11 15:00:00,28.92,28.94,28.9,28.93,4600.0,20.1345,20.1484,20.1206,20.1415,4600.0
2007-07-11 15:05:00,28.93,28.99,28.93,28.99,15800.0,20.1415,20.1832,20.1415,20.1832,15800.0
2007-07-11 15:10:00,28.99,28.99,28.95,28.95,7600.0,20.1832,20.1832,20.1554,20.1554,7600.0
2007-07-11 15:15:00,28.95,28.98,28.93,28.98,9200.0,20.1554,20.1763,20.1415,20.1763,9200.0
2007-07-11 15:20:00,28.98,28.98,28.96,28.97,9000.0,20.1763,20.1763,20.1623,20.1693,9000.0
2007-07-11 15:25:00,28.98,29.02,28.98,29.0,20800.0,20.1763,20.2041,20.1763,20.1902,20800.0
2007-07-11 15:30:00,28.99,29.03,28.99,29.0,22400.0,20.1832,20.2111,20.1832,20.1902,22400.0
2007-07-11 15:35:00,29.0,29.0,28.98,28.98,21000.0,20.1902,20.1902,20.1763,20.1763,21000.0
2007-07-11 15:40:00,28.99,29.0,28.93,28.96,62000.0,20.1832,20.1902,20.1415,20.1623,62000.0
2007-07-11 15:45:00,28.96,28.96,28.95,28.96,19200.0,20.1623,20.1623,20.1554,20.1623,19200.0
2007-07-11 15:50:00,28.95,28.96,28.95,28.96,27400.0,20.1554,20.1623,20.1554,20.1623,27400.0
2007-07-11 15:55:00,28.96,29.02,28.96,29.02,25200.0,20.1623,20.2041,20.1623,20.2041,25200.0
2007-07-12 09:30:00,29.25,29.37,29.18,29.37,19000.0,20.3642,20.4478,20.3155,20.4478,19000.0
2007-07-12 09:35:00,29.38,29.45,29.38,29.43,6000.0,20.4548,20.5035,20.4548,20.4896,6000.0
2007-07-12 09:40:00,29.43,29.59,29.43,29.56,16200.0,20.4896,20.601,20.4896,20.5801,16200.0
2007-07-12 09:45:00,29.56,29.69,29.55,29.67,20000.0,20.5801,20.6706,20.5731,20.6567,20000.0
2007-07-12 09:50:00,29.67,29.67,29.5,29.5,28400.0,20.6567,20.6567,20.5383,20.5383,28400.0
2007-07-12 09:55:00,29.52,29.52,29.42,29.42,12200.0,20.5522,20.5522,20.4826,20.4826,12200.0
2007-07-12 10:00:00,29.42,29.42,29.33,29.34,19400.0,20.4826,20.4826,20.4199,20.4269,19400.0
2007-07-12 10:05:00,29.33,29.54,29.33,29.33,220000.0,20.4199,20.5661,20.4199,20.4199,220000.0
2007-07-12 10:10:00,29.34,29.34,29.24,29.29,22200.0,20.4269,20.4269,20.3573,20.3921,22200.0
2007-07-12 10:15:00,29.29,29.29,29.23,29.23,9000.0,20.3921,20.3921,20.3503,20.3503,9000.0
2007-07-12 10:20:00,29.23,29.23,29.18,29.2,8600.0,20.3503,20.3503,20.3155,20.3294,8600.0
2007-07-12 10:25:00,29.21,29.21,29.14,29.16,25800.0,20.3364,20.3364,20.2877,20.3016,25800.0
2007-07-12 10:30:00,29.16,29.19,29.14,29.19,21200.0,20.3016,20.3225,20.2877,20.3225,21200.0
2007-07-12 10:35:00,29.19,29.2,29.05,29.05,23800.0,20.3225,20.3294,20.225,20.225,23800.0
2007-07-12 10:40:00,29.05,29.07,29.04,29.07,27200.0,20.225,20.2389,20.218,20.2389,27200.0
2007-07-12 10:45:00,29.08,29.1,29.03,29.06,11000.0,20.2459,20.2598,20.2111,20.232,11000.0
2007-07-12 10:50:00,29.07,29.11,29.05,29.1,18800.0,20.2389,20.2668,20.225,20.2598,18800.0
2007-07-12 10:55:00,29.08,29.11,29.04,29.05,34000.0,20.2459,20.2668,20.218,20.225,34000.0
2007-07-12 11:00:00,29.05,29.15,29.05,29.15,60400.0,20.225,20.2946,20.225,20.2946,60400.0
2007-07-12 11:05:00,29.16,29.18,29.07,29.15,51800.0,20.3016,20.3155,20.2389,20.2946,51800.0
2007-07-12 11:10:00,29.15,29.17,29.1,29.17,21800.0,20.2946,20.3085,20.2598,20.3085,21800.0
2007-07-12 11:15:00,29.16,29.18,29.15,29.18,7600.0,20.3016,20.3155,20.2946,20.3155,7600.0
2007-07-12 11:20:00,29.18,29.19,29.18,29.18,1400.0,20.3155,20.3225,20.3155,20.3155,1400.0
2007-07-12 11:25:00,29.2,29.25,29.19,29.25,24000.0,20.3294,20.3642,20.3225,20.3642,24000.0
2007-07-12 11:30:00,29.25,29.28,29.25,29.27,26000.0,20.3642,20.3851,20.3642,20.3782,26000.0
2007-07-12 11:35:00,29.28,29.28,29.25,29.25,8200.0,20.3851,20.3851,20.3642,20.3642,8200.0
2007-07-12 11:40:00,29.27,29.28,29.25,29.28,4800.0,20.3782,20.3851,20.3642,20.3851,4800.0
2007-07-12 11:45:00,29.28,29.28,29.24,29.25,13000.0,20.3851,20.3851,20.3573,20.3642,13000.0
2007-07-12 11:50:00,29.25,29.25,29.24,29.25,4400.0,20.3642,20.3642,20.3573,20.3642,4400.0
2007-07-12 11:55:00,29.23,29.24,29.22,29.23,4800.0,20.3503,20.3573,20.3434,20.3503,4800.0
2007-07-12 12:00:00,29.22,29.25,29.19,29.2,50200.0,20.3434,20.3642,20.3225,20.3294,50200.0
2007-07-12 12:05:00,29.19,29.2,29.17,29.18,12400.0,20.3225,20.3294,20.3085,20.3155,12400.0
2007-07-12 12:10:00,29.17,29.18,29.17,29.18,4600.0,20.3085,20.3155,20.3085,20.3155,4600.0
2007-07-12 12:15:00,29.18,29.18,29.15,29.16,5200.0,20.3155,20.3155,20.2946,20.3016,5200.0
2007-07-12 12:20:00,29.17,29.22,29.17,29.2,72200.0,20.3085,20.3434,20.3085,20.3294,72200.0
2007-07-12 12:25:00,29.23,29.23,29.18,29.18,21400.0,20.3503,20.3503,20.3155,20.3155,21400.0
2007-07-12 12:30:00,29.18,29.21,29.18,29.2,6800.0,20.3155,20.3364,20.3155,20.3294,6800.0
2007-07-12 12:35:00,29.21,29.22,29.15,29.17,80200.0,20.3364,20.3434,20.2946,20.3085,80200.0
2007-07-12 12:40:00,29.2,29.22,29.16,29.2,63200.0,20.3294,20.3434,20.3016,20.3294,63200.0
2007-07-12 12:45:00,29.2,29.21,29.2,29.21,1400.0,20.3294,20.3364,20.3294,20.3364,1400.0
2007-07-12 12:50:00,29.21,29.22,29.18,29.18,12400.0,20.3364,20.3434,20.3155,20.3155,12400.0
2007-07-12 12:55:00,29.2,29.22,29.19,29.22,7200.0,20.3294,20.3434,20.3225,20.3434,7200.0
2007-07-12 13:00:00,29.23,29.23,29.22,29.23,4800.0,20.3503,20.3503,20.3434,20.3503,4800.0
2007-07-12 13:05:00,29.24,29.27,29.24,29.24,11600.0,20.3573,20.3782,20.3573,20.3573,11600.0
2007-07-12 13:10:00,29.24,29.24,29.21,29.21,4800.0,20.3573,20.3573,20.3364,20.3364,4800.0
2007-07-12 13:15:00,29.22,29.23,29.2,29.2,3800.0,20.3434,20.3503,20.3294,20.3294,3800.0
2007-07-12 13:20:00,29.21,29.22,29.2,29.22,1200.0,20.3364,20.3434,20.3294,20.3434,1200.0
2007-07-12 13:25:00,29.22,29.24,29.22,29.24,3000.0,20.3434,20.3573,20.3434,20.3573,3000.0
2007-07-12 13:30:00,29.24,29.24,29.24,29.24,1200.0,20.3573,20.3573,20.3573,20.3573,1200.0
2007-07-12 13:35:00,29.24,29.24,29.18,29.18,13600.0,20.3573,20.3573,20.3155,20.3155,13600.0
2007-07-12 13:40:00,29.19,29.22,29.18,29.21,11000.0,20.3225,20.3434,20.3155,20.3364,11000.0
2007-07-12 13:45:00,29.21,29.22,29.2,29.2,5400.0,20.3364,20.3434,20.3294,20.3294,5400.0
2007-07-12 13:50:00,29.2,29.21,29.2,29.21,5600.0,20.3294,20.3364,20.3294,20.3364,5600.0
2007-07-12 13:55:00,29.2,29.21,29.2,29.2,800.0,20.3294,20.3364,20.3294,20.3294,800.0
2007-07-12 14:00:00,29.21,29.21,29.17,29.18,8600.0,20.3364,20.3364,20.3085,20.3155,8600.0
2007-07-12 14:05:00,29.17,29.21,29.15,29.21,20000.0,20.3085,20.3364,20.2946,20.3364,20000.0
2007-07-12 14:10:00,29.18,29.19,29.13,29.18,16200.0,20.3155,20.3225,20.2807,20.3155,16200.0
2007-07-12 14:15:00,29.18,29.19,29.17,29.19,9600.0,20.3155,20.3225,20.3085,20.3225,9600.0
2007-07-12 14:20:00,29.17,29.2,29.17,29.18,4200.0,20.3085,20.3294,20.3085,20.3155,4200.0
2007-07-12 14:25:00,29.18,29.22,29.18,29.22,5800.0,20.3155,20.3434,20.3155,20.3434,5800.0
2007-07-12 14:30:00,29.22,29.24,29.22,29.23,4800.0,20.3434,20.3573,20.3434,20.3503,4800.0
2007-07-12 14:35:00,29.22,29.25,29.22,29.24,5800.0,20.3434,20.3642,20.3434,20.3573,5800.0
2007-07-12 14:40:00,29.24,29.27,29.24,29.25,25800.0,20.3573,20.3782,20.3573,20.3642,25800.0
2007-07-12 14:45:00,29.25,29.28,29.24,29.25,49400.0,20.3642,20.3851,20.3573,20.3642,49400.0
2007-07-12 14:50:00,29.25,29.26,29.16,29.25,80600.0,20.3642,20.3712,20.3016,20.3642,80600.0
2007-07-12 14:55:00,29.25,29.3,29.24,29.27,27400.0,20.3642,20.3991,20.3573,20.3782,27400.0
2007-07-12 15:00:00,29.27,29.27,29.25,29.25,6800.0,20.3782,20.3782,20.3642,20.3642,6800.0
2007-07-12 15:05:00,29.25,29.25,29.24,29.25,14600.0,20.3642,20.3642,20.3573,20.3642,14600.0
2007-07-12 15:10:00,29.25,29.25,29.23,29.25,16000.0,20.3642,20.3642,20.3503,20.3642,16000.0
2007-07-12 15:15:00,29.24,29.25,29.23,29.23,9400.0,20.3573,20.3642,20.3503,20.3503,9400.0
2007-07-12 15:20:00,29.23,29.25,29.23,29.25,34400.0,20.3503,20.3642,20.3503,20.3642,34400.0
2007-07-12 15:25:00,29.25,29.29,29.24,29.25,27400.0,20.3642,20.3921,20.3573,20.3642,27400.0
2007-07-12 15:30:00,29.25,29.3,29.25,29.28,53400.0,20.3642,20.3991,20.3642,20.3851,53400.0
2007-07-12 15:35:00,29.28,29.3,29.28,29.29,43200.0,20.3851,20.3991,20.3851,20.3921,43200.0
2007-07-12 15:40:00,29.29,29.31,29.29,29.29,49000.0,20.3921,20.406,20.3921,20.3921,49000.0
2007-07-12 15:45:00,29.29,29.3,29.25,29.25,44800.0,20.3921,20.3991,20.3642,20.3642,44800.0
2007-07-12 15:50:00,29.25,29.27,29.24,29.25,48200.0,20.3642,20.3782,20.3573,20.3642,48200.0
2007-07-12 15:55:00,29.25,29.31,29.25,29.29,125000.0,20.3642,20.406,20.3642,20.3921,125000.0
2007-07-13 09:30:00,29.2,29.2,29.2,29.2,4400.0,20.3294,20.3294,20.3294,20.3294,4400.0
2007-07-13 09:35:00,29.17,29.17,29.13,29.16,1400.0,20.3085,20.3085,20.2807,20.3016,1400.0
2007-07-13 09:40:00,29.17,29.17,29.13,29.16,2000.0,20.3085,20.3085,20.2807,20.3016,2000.0
2007-07-13 09:45:00,29.15,29.17,29.08,29.08,6400.0,20.2946,20.3085,20.2459,20.2459,6400.0
2007-07-13 09:50:00,29.06,29.07,29.02,29.02,4000.0,20.232,20.2389,20.2041,20.2041,4000.0
2007-07-13 09:55:00,29.02,29.02,28.95,28.98,27400.0,20.2041,20.2041,20.1554,20.1763,27400.0
2007-07-13 10:00:00,29.0,29.11,29.0,29.05,20400.0,20.1902,20.2668,20.1902,20.225,20400.0
2007-07-13 10:05:00,29.05,29.08,28.95,28.97,7600.0,20.225,20.2459,20.1554,20.1693,7600.0
2007-07-13 10:10:00,28.96,28.98,28.96,28.96,3600.0,20.1623,20.1763,20.1623,20.1623,3600.0
2007-07-13 10:15:00,28.98,28.98,28.97,28.98,1800.0,20.1763,20.1763,20.1693,20.1763,1800.0
2007-07-13 10:20:00,28.97,28.97,28.95,28.95,2000.0,20.1693,20.1693,20.1554,20.1554,2000.0
2007-07-13 10:25:00,28.95,29.0,28.95,29.0,4400.0,20.1554,20.1902,20.1554,20.1902,4400.0
2007-07-13 10:30:00,29.02,29.07,29.02,29.07,5400.0,20.2041,20.2389,20.2041,20.2389,5400.0
2007-07-13 10:35:00,29.05,29.08,29.05,29.06,6000.0,20.225,20.2459,20.225,20.232,6000.0
2007-07-13 10:40:00,29.04,29.1,29.0,29.1,11200.0,20.218,20.2598,20.1902,20.2598,11200.0
2007-07-13 10:45:00,29.08,29.1,29.06,29.09,4000.0,20.2459,20.2598,20.232,20.2528,4000.0
2007-07-13 10:50:00,29.09,29.1,29.09,29.09,1000.0,20.2528,20.2598,20.2528,20.2528,1000.0
2007-07-13 10:55:00,29.08,29.12,29.08,29.12,4600.0,20.2459,20.2737,20.2459,20.2737,4600.0
2007-07-13 11:00:00,29.11,29.15,29.11,29.15,4200.0,20.2668,20.2946,20.2668,20.2946,4200.0
2007-07-13 11:05:00,29.15,29.15,29.08,29.11,10000.0,20.2946,20.2946,20.2459,20.2668,10000.0
2007-07-13 11:10:00,29.12,29.14,29.12,29.14,3200.0,20.2737,20.2877,20.2737,20.2877,3200.0
2007-07-13 11:15:00,29.16,29.2,29.16,29.2,4200.0,20.3016,20.3294,20.3016,20.3294,4200.0
2007-07-13 11:20:00,29.19,29.19,29.18,29.19,2800.0,20.3225,20.3225,20.3155,20.3225,2800.0
2007-07-13 11:25:00,29.2,29.2,29.17,29.18,5600.0,20.3294,20.3294,20.3085,20.3155,5600.0
2007-07-13 11:30:00,29.18,29.2,29.17,29.18,3800.0,20.3155,20.3294,20.3085,20.3155,3800.0
2007-07-13 11:35:00,29.17,29.18,29.17,29.17,2000.0,20.3085,20.3155,20.3085,20.3085,2000.0
2007-07-13 11:40:00,29.18,29.18,29.16,29.17,5600.0,20.3155,20.3155,20.3016,20.3085,5600.0
2007-07-13 11:45:00,29.17,29.18,29.17,29.18,2400.0,20.3085,20.3155,20.3085,20.3155,2400.0
2007-07-13 11:50:00,29.18,29.18,29.14,29.17,5400.0,20.3155,20.3155,20.2877,20.3085,5400.0
2007-07-13 11:55:00,29.17,29.17,29.13,29.13,11400.0,20.3085,20.3085,20.2807,20.2807,11400.0
2007-07-13 12:00:00,29.13,29.15,29.11,29.13,6000.0,20.2807,20.2946,20.2668,20.2807,6000.0
2007-07-13 12:05:00,29.13,29.14,29.12,29.14,2000.0,20.2807,20.2877,20.2737,20.2877,2000.0
2007-07-13 12:10:00,29.15,29.18,29.15,29.17,3600.0,20.2946,20.3155,20.2946,20.3085,3600.0
2007-07-13 12:15:00,29.18,29.2,29.18,29.19,5000.0,20.3155,20.3294,20.3155,20.3225,5000.0
2007-07-13 12:20:00,29.19,29.19,29.16,29.17,1800.0,20.3225,20.3225,20.3016,20.3085,1800.0
2007-07-13 12:25:00,29.17,29.18,29.17,29.18,400.0,20.3085,20.3155,20.3085,20.3155,400.0
2007-07-13 12:30:00,29.18,29.18,29.18,29.18,0.0,20.3155,20.3155,20.3155,20.3155,0.0
2007-07-13 12:35:00,29.18,29.2,29.18,29.2,1600.0,20.3155,20.3294,20.3155,20.3294,1600.0
2007-07-13 12:40:00,29.21,29.23,29.21,29.23,2600.0,20.3364,20.3503,20.3364,20.3503,2600.0
2007-07-13 12:45:00,29.24,29.25,29.24,29.25,4600.0,20.3573,20.3642,20.3573,20.3642,4600.0
2007-07-13 12:50:00,29.25,29.25,29.21,29.21,1800.0,20.3642,20.3642,20.3364,20.3364,1800.0
2007-07-13 12:55:00,29.21,29.23,29.21,29.22,1800.0,20.3364,20.3503,20.3364,20.3434,1800.0
2007-07-13 13:00:00,29.22,29.22,29.21,29.22,1600.0,20.3434,20.3434,20.3364,20.3434,1600.0
2007-07-13 13:05:00,29.22,29.23,29.21,29.23,1600.0,20.3434,20.3503,20.3364,20.3503,1600.0
2007-07-13 13:10:00,29.23,29.23,29.23,29.23,0.0,20.3503,20.3503,20.3503,20.3503,0.0
2007-07-13 13:15:00,29.22,29.22,29.22,29.22,800.0,20.3434,20.3434,20.3434,20.3434,800.0
2007-07-13 13:20:00,29.22,29.23,29.22,29.23,800.0,20.3434,20.3503,20.3434,20.3503,800.0
2007-07-13 13:25:00,29.23,29.24,29.2,29.24,4400.0,20.3503,20.3573,20.3294,20.3573,4400.0
2007-07-13 13:30:00,29.24,29.26,29.24,29.26,4000.0,20.3573,20.3712,20.3573,20.3712,4000.0
2007-07-13 13:35:00,29.25,29.27,29.25,29.27,1400.0,20.3642,20.3782,20.3642,20.3782,1400.0
2007-07-13 13:40:00,29.27,29.28,29.25,29.28,7600.0,20.3782,20.3851,20.3642,20.3851,7600.0
2007-07-13 13:45:00,29.28,29.29,29.27,29.29,3600.0,20.3851,20.3921,20.3782,20.3921,3600.0
2007-07-13 13:50:00,29.29,29.31,29.27,29.27,3600.0,20.3921,20.406,20.3782,20.3782,3600.0
2007-07-13 13:55:00,29.27,29.31,29.27,29.29,9400.0,20.3782,20.406,20.3782,20.3921,9400.0
2007-07-13 14:00:00,29.28,29.3,29.27,29.3,1800.0,20.3851,20.3991,20.3782,20.3991,1800.0
2007-07-13 14:05:00,29.28,29.3,29.28,29.3,1200.0,20.3851,20.3991,20.3851,20.3991,1200.0
2007-07-13 14:10:00,29.3,29.31,29.3,29.3,2800.0,20.3991,20.406,20.3991,20.3991,2800.0
2007-07-13 14:15:00,29.27,29.29,29.24,29.29,7800.0,20.3782,20.3921,20.3573,20.3921,7800.0
2007-07-13 14:20:00,29.28,29.3,29.28,29.3,3800.0,20.3851,20.3991,20.3851,20.3991,3800.0
2007-07-13 14:25:00,29.3,29.3,29.27,29.27,1600.0,20.3991,20.3991,20.3782,20.3782,1600.0
2007-07-13 14:30:00,29.25,29.3,29.25,29.3,3200.0,20.3642,20.3991,20.3642,20.3991,3200.0
2007-07-13 14:35:00,29.3,29.3,29.27,29.29,7400.0,20.3991,20.3991,20.3782,20.3921,7400.0
2007-07-13 14:40:00,29.29,29.35,29.29,29.35,7000.0,20.3921,20.4339,20.3921,20.4339,7000.0
2007-07-13 14:45:00,29.35,29.36,29.32,29.34,5800.0,20.4339,20.4408,20.413,20.4269,5800.0
2007-07-13 14:50:00,29.33,29.39,29.33,29.38,4600.0,20.4199,20.4617,20.4199,20.4548,4600.0
2007-07-13 14:55:00,29.39,29.39,29.36,29.37,3200.0,20.4617,20.4617,20.4408,20.4478,3200.0
2007-07-13 15:00:00,29.36,29.36,29.34,29.35,5000.0,20.4408,20.4408,20.4269,20.4339,5000.0
2007-07-13 15:05:00,29.33,29.35,29.33,29.35,3200.0,20.4199,20.4339,20.4199,20.4339,3200.0
2007-07-13 15:10:00,29.35,29.35,29.31,29.32,9000.0,20.4339,20.4339,20.406,20.413,9000.0
2007-07-13 15:15:00,29.31,29.32,29.3,29.32,3600.0,20.406,20.413,20.3991,20.413,3600.0
2007-07-13 15:20:00,29.32,29.34,29.32,29.33,4200.0,20.413,20.4269,20.413,20.4199,4200.0
2007-07-13 15:25:00,29.33,29.34,29.33,29.34,2600.0,20.4199,20.4269,20.4199,20.4269,2600.0
2007-07-13 15:30:00,29.34,29.35,29.34,29.34,5400.0,20.4269,20.4339,20.4269,20.4269,5400.0
2007-07-13 15:35:00,29.34,29.36,29.34,29.35,8200.0,20.4269,20.4408,20.4269,20.4339,8200.0
2007-07-13 15:40:00,29.36,29.45,29.35,29.36,26000.0,20.4408,20.5035,20.4339,20.4408,26000.0
2007-07-13 15:45:00,29.35,29.36,29.34,29.35,6600.0,20.4339,20.4408,20.4269,20.4339,6600.0
2007-07-13 15:50:00,29.35,29.36,29.34,29.36,5800.0,20.4339,20.4408,20.4269,20.4408,5800.0
2007-07-13 15:55:00,29.36,29.37,29.32,29.32,22800.0,20.4408,20.4478,20.413,20.413,22800.0
2007-07-16 09:30:00,29.18,29.18,29.13,29.13,15800.0,20.3155,20.3155,20.2807,20.2807,15800.0
2007-07-16 09:35:00,29.13,29.16,29.1,29.11,7600.0,20.2807,20.3016,20.2598,20.2668,7600.0
2007-07-16 09:40:00,29.11,29.13,29.1,29.11,4600.0,20.2668,20.2807,20.2598,20.2668,4600.0
2007-07-16 09:45:00,29.11,29.16,29.1,29.14,29400.0,20.2668,20.3016,20.2598,20.2877,29400.0
2007-07-16 09:50:00,29.14,29.16,29.11,29.12,18600.0,20.2877,20.3016,20.2668,20.2737,18600.0
2007-07-16 09:55:00,29.11,29.13,29.08,29.08,69200.0,20.2668,20.2807,20.2459,20.2459,69200.0
2007-07-16 10:00:00,29.1,29.13,29.01,29.05,50200.0,20.2598,20.2807,20.1972,20.225,50200.0
2007-07-16 10:05:00,29.04,29.1,28.99,29.05,45000.0,20.218,20.2598,20.1832,20.225,45000.0
2007-07-16 10:10:00,29.07,29.08,29.04,29.06,8200.0,20.2389,20.2459,20.218,20.232,8200.0
2007-07-16 10:15:00,29.06,29.08,29.05,29.07,10800.0,20.232,20.2459,20.225,20.2389,10800.0
2007-07-16 10:20:00,29.08,29.1,29.06,29.08,14000.0,20.2459,20.2598,20.232,20.2459,14000.0
2007-07-16 10:25:00,29.07,29.08,29.06,29.08,5800.0,20.2389,20.2459,20.232,20.2459,5800.0
2007-07-16 10:30:00,29.06,29.09,29.06,29.07,4600.0,20.232,20.2528,20.232,20.2389,4600.0
2007-07-16 10:35:00,29.07,29.08,29.07,29.08,5400.0,20.2389,20.2459,20.2389,20.2459,5400.0
2007-07-16 10:40:00,29.08,29.09,29.07,29.09,7200.0,20.2459,20.2528,20.2389,20.2528,7200.0
2007-07-16 10:45:00,29.1,29.15,29.09,29.1,21000.0,20.2598,20.2946,20.2528,20.2598,21000.0
2007-07-16 10:50:00,29.1,29.11,29.08,29.09,18000.0,20.2598,20.2668,20.2459,20.2528,18000.0
2007-07-16 10:55:00,29.11,29.11,29.09,29.11,3000.0,20.2668,20.2668,20.2528,20.2668,3000.0
2007-07-16 11:00:00,29.1,29.1,29.07,29.08,3800.0,20.2598,20.2598,20.2389,20.2459,3800.0
2007-07-16 11:05:00,29.1,29.12,29.1,29.12,3400.0,20.2598,20.2737,20.2598,20.2737,3400.0
2007-07-16 11:10:00,29.12,29.13,29.1,29.11,4400.0,20.2737,20.2807,20.2598,20.2668,4400.0
2007-07-16 11:15:00,29.12,29.12,29.11,29.11,400.0,20.2737,20.2737,20.2668,20.2668,400.0
2007-07-16 11:20:00,29.11,29.11,29.11,29.11,600.0,20.2668,20.2668,20.2668,20.2668,600.0
2007-07-16 11:25:00,29.11,29.11,29.1,29.1,13000.0,20.2668,20.2668,20.2598,20.2598,13000.0
2007-07-16 11:30:00,29.1,29.13,29.1,29.13,7800.0,20.2598,20.2807,20.2598,20.2807,7800.0
2007-07-16 11:35:00,29.14,29.18,29.14,29.17,8400.0,20.2877,20.3155,20.2877,20.3085,8400.0
2007-07-16 11:40:00,29.16,29.17,29.16,29.17,1800.0,20.3016,20.3085,20.3016,20.3085,1800.0
2007-07-16 11:45:00,29.17,29.18,29.17,29.18,2600.0,20.3085,20.3155,20.3085,20.3155,2600.0
2007-07-16 11:50:00,29.19,29.2,29.19,29.2,4000.0,20.3225,20.3294,20.3225,20.3294,4000.0
2007-07-16 11:55:00,29.2,29.2,29.2,29.2,1200.0,20.3294,20.3294,20.3294,20.3294,1200.0
2007-07-16 12:00:00,29.2,29.2,29.16,29.16,3600.0,20.3294,20.3294,20.3016,20.3016,3600.0
2007-07-16 12:05:00,29.16,29.17,29.16,29.16,2400.0,20.3016,20.3085,20.3016,20.3016,2400.0
2007-07-16 12:10:00,29.16,29.16,29.15,29.16,3000.0,20.3016,20.3016,20.2946,20.3016,3000.0
2007-07-16 12:15:00,29.15,29.16,29.13,29.13,16600.0,20.2946,20.3016,20.2807,20.2807,16600.0
2007-07-16 12:20:00,29.13,29.15,29.11,29.13,9200.0,20.2807,20.2946,20.2668,20.2807,9200.0
2007-07-16 12:25:00,29.12,29.12,29.11,29.11,5400.0,20.2737,20.2737,20.2668,20.2668,5400.0
2007-07-16 12:30:00,29.11,29.11,29.1,29.11,8000.0,20.2668,20.2668,20.2598,20.2668,8000.0
2007-07-16 12:35:00,29.1,29.11,29.1,29.1,3200.0,20.2598,20.2668,20.2598,20.2598,3200.0
2007-07-16 12:40:00,29.11,29.11,29.09,29.1,5600.0,20.2668,20.2668,20.2528,20.2598,5600.0
2007-07-16 12:45:00,29.1,29.11,29.1,29.11,5000.0,20.2598,20.2668,20.2598,20.2668,5000.0
2007-07-16 12:50:00,29.11,29.11,29.1,29.1,4800.0,20.2668,20.2668,20.2598,20.2598,4800.0
2007-07-16 12:55:00,29.1,29.11,29.09,29.1,7000.0,20.2598,20.2668,20.2528,20.2598,7000.0
2007-07-16 13:00:00,29.1,29.11,29.09,29.1,10600.0,20.2598,20.2668,20.2528,20.2598,10600.0
2007-07-16 13:05:00,29.1,29.1,29.03,29.03,11400.0,20.2598,20.2598,20.2111,20.2111,11400.0
2007-07-16 13:10:00,29.03,29.03,29.01,29.01,4400.0,20.2111,20.2111,20.1972,20.1972,4400.0
2007-07-16 13:15:00,29.01,29.05,29.0,29.05,10800.0,20.1972,20.225,20.1902,20.225,10800.0
2007-07-16 13:20:00,29.05,29.05,28.97,29.0,24800.0,20.225,20.225,20.1693,20.1902,24800.0
2007-07-16 13:25:00,29.0,29.0,28.96,28.99,21400.0,20.1902,20.1902,20.1623,20.1832,21400.0
2007-07-16 13:30:00,28.98,28.98,28.94,28.94,8200.0,20.1763,20.1763,20.1484,20.1484,8200.0
2007-07-16 13:35:00,28.93,28.93,28.87,28.87,14800.0,20.1415,20.1415,20.0997,20.0997,14800.0
2007-07-16 13:40:00,28.89,28.93,28.87,28.93,13600.0,20.1136,20.1415,20.0997,20.1415,13600.0
2007-07-16 13:45:00,28.92,28.93,28.9,28.92,7400.0,20.1345,20.1415,20.1206,20.1345,7400.0
2007-07-16 13:50:00,28.93,28.94,28.92,28.94,8800.0,20.1415,20.1484,20.1345,20.1484,8800.0
2007-07-16 13:55:00,28.93,28.97,28.93,28.94,27600.0,20.1415,20.1693,20.1415,20.1484,27600.0
2007-07-16 14:00:00,28.95,28.98,28.93,28.96,12800.0,20.1554,20.1763,20.1415,20.1623,12800.0
2007-07-16 14:05:00,28.97,29.0,28.96,28.98,15000.0,20.1693,20.1902,20.1623,20.1763,15000.0
2007-07-16 14:10:00,28.97,28.98,28.96,28.98,3000.0,20.1693,20.1763,20.1623,20.1763,3000.0
2007-07-16 14:15:00,28.98,28.98,28.96,28.97,8400.0,20.1763,20.1763,20.1623,20.1693,8400.0
2007-07-16 14:20:00,28.96,29.0,28.95,29.0,11800.0,20.1623,20.1902,20.1554,20.1902,11800.0
2007-07-16 14:25:00,29.0,29.03,28.99,29.0,11200.0,20.1902,20.2111,20.1832,20.1902,11200.0
2007-07-16 14:30:00,29.0,29.06,29.0,29.04,11000.0,20.1902,20.232,20.1902,20.218,11000.0
2007-07-16 14:35:00,29.05,29.05,29.03,29.03,10000.0,20.225,20.225,20.2111,20.2111,10000.0
2007-07-16 14:40:00,29.04,29.08,29.04,29.08,12800.0,20.218,20.2459,20.218,20.2459,12800.0
2007-07-16 14:45:00,29.06,29.07,29.06,29.06,7600.0,20.232,20.2389,20.232,20.232,7600.0
2007-07-16 14:50:00,29.06,29.06,29.01,29.02,12600.0,20.232,20.232,20.1972,20.2041,12600.0
2007-07-16 14:55:00,29.02,29.08,29.02,29.08,18000.0,20.2041,20.2459,20.2041,20.2459,18000.0
2007-07-16 15:00:00,29.07,29.08,29.05,29.08,22000.0,20.2389,20.2459,20.225,20.2459,22000.0
2007-07-16 15:05:00,29.08,29.09,29.07,29.07,9600.0,20.2459,20.2528,20.2389,20.2389,9600.0
2007-07-16 15:10:00,29.08,29.08,29.06,29.07,41400.0,20.2459,20.2459,20.232,20.2389,41400.0
2007-07-16 15:15:00,29.06,29.07,29.06,29.07,11400.0,20.232,20.2389,20.232,20.2389,11400.0
2007-07-16 15:20:00,29.06,29.07,29.03,29.03,17400.0,20.232,20.2389,20.2111,20.2111,17400.0
2007-07-16 15:25:00,29.03,29.08,29.03,29.05,17400.0,20.2111,20.2459,20.2111,20.225,17400.0
2007-07-16 15:30:00,29.05,29.07,29.03,29.05,31800.0,20.225,20.2389,20.2111,20.225,31800.0
2007-07-16 15:35:00,29.05,29.05,29.01,29.02,14200.0,20.225,20.225,20.1972,20.2041,14200.0
2007-07-16 15:40:00,29.03,29.03,28.98,28.98,36800.0,20.2111,20.2111,20.1763,20.1763,36800.0
2007-07-16 15:45:00,28.97,29.04,28.97,29.04,13400.0,20.1693,20.218,20.1693,20.218,13400.0
2007-07-16 15:50:00,29.04,29.04,28.99,29.01,26400.0,20.218,20.218,20.1832,20.1972,26400.0
2007-07-16 15:55:00,29.0,29.03,28.98,29.0,24400.0,20.1902,20.2111,20.1763,20.1902,24400.0
2007-07-17 09:30:00,28.9,28.92,28.8,28.8,11000.0,20.1206,20.1345,20.0509,20.0509,11000.0
2007-07-17 09:35:00,28.8,28.82,28.74,28.74,8000.0,20.0509,20.0649,20.0092,20.0092,8000.0
2007-07-17 09:40:00,28.73,28.74,28.67,28.68,12800.0,20.0022,20.0092,19.9604,19.9674,12800.0
2007-07-17 09:45:00,28.67,28.67,28.5,28.54,37800.0,19.9604,19.9604,19.8421,19.8699,37800.0
2007-07-17 09:50:00,28.54,28.54,28.5,28.53,47400.0,19.8699,19.8699,19.8421,19.863,47400.0
2007-07-17 09:55:00,28.53,28.53,28.49,28.49,24000.0,19.863,19.863,19.8351,19.8351,24000.0
2007-07-17 10:00:00,28.49,28.52,28.46,28.48,55600.0,19.8351,19.856,19.8142,19.8282,55600.0
2007-07-17 10:05:00,28.48,28.49,28.41,28.43,15400.0,19.8282,19.8351,19.7794,19.7933,15400.0
2007-07-17 10:10:00,28.42,28.45,28.4,28.44,20800.0,19.7864,19.8073,19.7725,19.8003,20800.0
2007-07-17 10:15:00,28.43,28.49,28.43,28.47,15800.0,19.7933,19.8351,19.7933,19.8212,15800.0
2007-07-17 10:20:00,28.47,28.49,28.47,28.48,7800.0,19.8212,19.8351,19.8212,19.8282,7800.0
2007-07-17 10:25:00,28.47,28.5,28.47,28.48,7400.0,19.8212,19.8421,19.8212,19.8282,7400.0
2007-07-17 10:30:00,28.47,28.48,28.45,28.46,18800.0,19.8212,19.8282,19.8073,19.8142,18800.0
2007-07-17 10:35:00,28.46,28.46,28.4,28.4,10800.0,19.8142,19.8142,19.7725,19.7725,10800.0
2007-07-17 10:40:00,28.4,28.69,28.38,28.38,30000.0,19.7725,19.9744,19.7585,19.7585,30000.0
2007-07-17 10:45:00,28.39,28.39,28.33,28.33,31400.0,19.7655,19.7655,19.7237,19.7237,31400.0
2007-07-17 10:50:00,28.33,28.36,28.33,28.34,22600.0,19.7237,19.7446,19.7237,19.7307,22600.0
2007-07-17 10:55:00,28.36,28.36,28.34,28.35,7600.0,19.7446,19.7446,19.7307,19.7377,7600.0
2007-07-17 11:00:00,28.35,28.36,28.31,28.33,30400.0,19.7377,19.7446,19.7098,19.7237,30400.0
2007-07-17 11:05:00,28.33,28.39,28.33,28.39,10000.0,19.7237,19.7655,19.7237,19.7655,10000.0
2007-07-17 11:10:00,28.39,28.42,28.36,28.4,7400.0,19.7655,19.7864,19.7446,19.7725,7400.0
2007-07-17 11:15:00,28.41,28.41,28.36,28.38,2800.0,19.7794,19.7794,19.7446,19.7585,2800.0
2007-07-17 11:20:00,28.36,28.4,28.36,28.38,3600.0,19.7446,19.7725,19.7446,19.7585,3600.0
2007-07-17 11:25:00,28.38,28.52,28.36,28.5,37600.0,19.7585,19.856,19.7446,19.8421,37600.0
2007-07-17 11:30:00,28.5,28.54,28.5,28.53,10600.0,19.8421,19.8699,19.8421,19.863,10600.0
2007-07-17 11:35:00,28.54,28.54,28.53,28.54,4600.0,19.8699,19.8699,19.863,19.8699,4600.0
2007-07-17 11:40:00,28.53,28.55,28.53,28.54,7800.0,19.863,19.8769,19.863,19.8699,7800.0
2007-07-17 11:45:00,28.55,28.55,28.52,28.52,7400.0,19.8769,19.8769,19.856,19.856,7400.0
2007-07-17 11:50:00,28.53,28.55,28.52,28.54,11600.0,19.863,19.8769,19.856,19.8699,11600.0
2007-07-17 11:55:00,28.54,28.55,28.5,28.51,6600.0,19.8699,19.8769,19.8421,19.849,6600.0
2007-07-17 12:00:00,28.5,28.58,28.5,28.54,36200.0,19.8421,19.8978,19.8421,19.8699,36200.0
2007-07-17 12:05:00,28.54,28.54,28.53,28.54,3800.0,19.8699,19.8699,19.863,19.8699,3800.0
2007-07-17 12:10:00,28.54,28.54,28.52,28.53,2600.0,19.8699,19.8699,19.856,19.863,2600.0
2007-07-17 12:15:00,28.54,28.58,28.52,28.55,7400.0,19.8699,19.8978,19.856,19.8769,7400.0
2007-07-17 12:20:00,28.53,28.53,28.52,28.52,9800.0,19.863,19.863,19.856,19.856,9800.0
2007-07-17 12:25:00,28.52,28.53,28.5,28.5,39200.0,19.856,19.863,19.8421,19.8421,39200.0
2007-07-17 12:30:00,28.5,28.5,28.43,28.43,9200.0,19.8421,19.8421,19.7933,19.7933,9200.0
2007-07-17 12:35:00,28.43,28.43,28.4,28.4,10800.0,19.7933,19.7933,19.7725,19.7725,10800.0
2007-07-17 12:40:00,28.39,28.41,28.39,28.41,4200.0,19.7655,19.7794,19.7655,19.7794,4200.0
2007-07-17 12:45:00,28.41,28.41,28.38,28.39,11600.0,19.7794,19.7794,19.7585,19.7655,11600.0
2007-07-17 12:50:00,28.39,28.39,28.38,28.39,5400.0,19.7655,19.7655,19.7585,19.7655,5400.0
2007-07-17 12:55:00,28.39,28.39,28.38,28.38,2800.0,19.7655,19.7655,19.7585,19.7585,2800.0
2007-07-17 13:00:00,28.38,28.38,28.34,28.36,28800.0,19.7585,19.7585,19.7307,19.7446,28800.0
2007-07-17 13:05:00,28.36,28.38,28.36,28.37,7200.0,19.7446,19.7585,19.7446,19.7516,7200.0
2007-07-17 13:10:00,28.36,28.38,28.35,28.35,6400.0,19.7446,19.7585,19.7377,19.7377,6400.0
2007-07-17 13:15:00,28.34,28.36,28.34,28.36,7400.0,19.7307,19.7446,19.7307,19.7446,7400.0
2007-07-17 13:20:00,28.35,28.36,28.32,28.32,8400.0,19.7377,19.7446,19.7168,19.7168,8400.0
2007-07-17 13:25:00,28.31,28.33,28.31,28.33,9200.0,19.7098,19.7237,19.7098,19.7237,9200.0
2007-07-17 13:30:00,28.32,28.33,28.31,28.33,9600.0,19.7168,19.7237,19.7098,19.7237,9600.0
2007-07-17 13:35:00,28.33,28.35,28.31,28.33,19200.0,19.7237,19.7377,19.7098,19.7237,19200.0
2007-07-17 13:40:00,28.34,28.36,28.31,28.36,17400.0,19.7307,19.7446,19.7098,19.7446,17400.0
2007-07-17 13:45:00,28.35,28.38,28.35,28.38,7000.0,19.7377,19.7585,19.7377,19.7585,7000.0
2007-07-17 13:50:00,28.38,28.43,28.38,28.43,10400.0,19.7585,19.7933,19.7585,19.7933,10400.0
2007-07-17 13:55:00,28.43,28.45,28.42,28.44,9800.0,19.7933,19.8073,19.7864,19.8003,9800.0
2007-07-17 14:00:00,28.44,28.48,28.44,28.48,9000.0,19.8003,19.8282,19.8003,19.8282,9000.0
2007-07-17 14:05:00,28.48,28.53,28.48,28.52,11600.0,19.8282,19.863,19.8282,19.856,11600.0
2007-07-17 14:10:00,28.52,28.54,28.5,28.51,27800.0,19.856,19.8699,19.8421,19.849,27800.0
2007-07-17 14:15:00,28.51,28.53,28.5,28.5,18600.0,19.849,19.863,19.8421,19.8421,18600.0
2007-07-17 14:20:00,28.5,28.51,28.46,28.5,19400.0,19.8421,19.849,19.8142,19.8421,19400.0
2007-07-17 14:25:00,28.48,28.49,28.43,28.47,35200.0,19.8282,19.8351,19.7933,19.8212,35200.0
2007-07-17 14:30:00,28.45,28.5,28.45,28.5,22600.0,19.8073,19.8421,19.8073,19.8421,22600.0
2007-07-17 14:35:00,28.5,28.5,28.46,28.48,24600.0,19.8421,19.8421,19.8142,19.8282,24600.0
2007-07-17 14:40:00,28.48,28.48,28.43,28.45,16400.0,19.8282,19.8282,19.7933,19.8073,16400.0
2007-07-17 14:45:00,28.45,28.47,28.42,28.44,29000.0,19.8073,19.8212,19.7864,19.8003,29000.0
2007-07-17 14:50:00,28.45,28.47,28.43,28.46,25200.0,19.8073,19.8212,19.7933,19.8142,25200.0
2007-07-17 14:55:00,28.46,28.46,28.4,28.45,33400.0,19.8142,19.8142,19.7725,19.8073,33400.0
2007-07-17 15:00:00,28.46,28.47,28.45,28.46,14000.0,19.8142,19.8212,19.8073,19.8142,14000.0
2007-07-17 15:05:00,28.47,28.47,28.45,28.45,86400.0,19.8212,19.8212,19.8073,19.8073,86400.0
2007-07-17 15:10:00,28.44,28.47,28.44,28.45,26400.0,19.8003,19.8212,19.8003,19.8073,26400.0
2007-07-17 15:15:00,28.47,28.47,28.45,28.46,20000.0,19.8212,19.8212,19.8073,19.8142,20000.0
2007-07-17 15:20:00,28.47,28.47,28.45,28.46,24800.0,19.8212,19.8212,19.8073,19.8142,24800.0
2007-07-17 15:25:00,28.46,28.52,28.46,28.5,41400.0,19.8142,19.856,19.8142,19.8421,41400.0
2007-07-17 15:30:00,28.5,28.51,28.49,28.5,8800.0,19.8421,19.849,19.8351,19.8421,8800.0
2007-07-17 15:35:00,28.52,28.53,28.5,28.52,26000.0,19.856,19.863,19.8421,19.856,26000.0
2007-07-17 15:40:00,28.52,28.52,28.49,28.52,20400.0,19.856,19.856,19.8351,19.856,20400.0
2007-07-17 15:45:00,28.52,28.54,28.51,28.52,35600.0,19.856,19.8699,19.849,19.856,35600.0
2007-07-17 15:50:00,28.52,28.54,28.5,28.5,35000.0,19.856,19.8699,19.8421,19.8421,35000.0
2007-07-17 15:55:00,28.5,28.52,28.47,28.52,24400.0,19.8421,19.856,19.8212,19.856,24400.0
2007-07-18 09:30:00,28.35,28.36,28.31,28.32,9600.0,19.7377,19.7446,19.7098,19.7168,9600.0
2007-07-18 09:35:00,28.32,28.34,28.32,28.33,4200.0,19.7168,19.7307,19.7168,19.7237,4200.0
2007-07-18 09:40:00,28.34,28.37,28.33,28.34,8600.0,19.7307,19.7516,19.7237,19.7307,8600.0
2007-07-18 09:45:00,28.36,28.36,28.25,28.25,18400.0,19.7446,19.7446,19.668,19.668,18400.0
2007-07-18 09:50:00,28.25,28.26,28.07,28.07,45200.0,19.668,19.675,19.5427,19.5427,45200.0
2007-07-18 09:55:00,28.04,28.07,28.03,28.04,20200.0,19.5218,19.5427,19.5149,19.5218,20200.0
2007-07-18 10:00:00,28.05,28.11,28.05,28.08,9600.0,19.5288,19.5706,19.5288,19.5497,9600.0
2007-07-18 10:05:00,28.08,28.13,28.05,28.11,23200.0,19.5497,19.5845,19.5288,19.5706,23200.0
2007-07-18 10:10:00,28.09,28.09,28.05,28.07,22200.0,19.5566,19.5566,19.5288,19.5427,22200.0
2007-07-18 10:15:00,28.07,28.07,28.02,28.04,23200.0,19.5427,19.5427,19.5079,19.5218,23200.0
2007-07-18 10:20:00,28.04,28.09,28.04,28.04,9600.0,19.5218,19.5566,19.5218,19.5218,9600.0
2007-07-18 10:25:00,28.05,28.13,28.05,28.11,16400.0,19.5288,19.5845,19.5288,19.5706,16400.0
2007-07-18 10:30:00,28.1,28.13,28.07,28.1,39800.0,19.5636,19.5845,19.5427,19.5636,39800.0
2007-07-18 10:35:00,28.1,28.17,28.1,28.16,13000.0,19.5636,19.6123,19.5636,19.6054,13000.0
2007-07-18 10:40:00,28.16,28.22,28.15,28.21,9600.0,19.6054,19.6471,19.5984,19.6402,9600.0
2007-07-18 10:45:00,28.2,28.23,28.12,28.12,29400.0,19.6332,19.6541,19.5775,19.5775,29400.0
2007-07-18 10:50:00,28.13,28.2,28.13,28.2,33200.0,19.5845,19.6332,19.5845,19.6332,33200.0
2007-07-18 10:55:00,28.21,28.25,28.21,28.23,9800.0,19.6402,19.668,19.6402,19.6541,9800.0
2007-07-18 11:00:00,28.25,28.29,28.25,28.27,11600.0,19.668,19.6959,19.668,19.682,11600.0
2007-07-18 11:05:00,28.27,28.27,28.24,28.24,5800.0,19.682,19.682,19.6611,19.6611,5800.0
2007-07-18 11:10:00,28.25,28.29,28.25,28.27,7000.0,19.668,19.6959,19.668,19.682,7000.0
2007-07-18 11:15:00,28.27,28.29,28.26,28.28,9600.0,19.682,19.6959,19.675,19.6889,9600.0
2007-07-18 11:20:00,28.27,28.28,28.25,28.26,4000.0,19.682,19.6889,19.668,19.675,4000.0
2007-07-18 11:25:00,28.27,28.29,28.25,28.27,13800.0,19.682,19.6959,19.668,19.682,13800.0
2007-07-18 11:30:00,28.27,28.28,28.23,28.25,42600.0,19.682,19.6889,19.6541,19.668,42600.0
2007-07-18 11:35:00,28.24,28.26,28.2,28.24,26000.0,19.6611,19.675,19.6332,19.6611,26000.0
2007-07-18 11:40:00,28.24,28.25,28.2,28.23,16800.0,19.6611,19.668,19.6332,19.6541,16800.0
2007-07-18 11:45:00,28.22,28.25,28.21,28.25,8400.0,19.6471,19.668,19.6402,19.668,8400.0
2007-07-18 11:50:00,28.24,28.26,28.24,28.25,12200.0,19.6611,19.675,19.6611,19.668,12200.0
2007-07-18 11:55:00,28.25,28.25,28.24,28.24,11400.0,19.668,19.668,19.6611,19.6611,11400.0
2007-07-18 12:00:00,28.25,28.25,28.23,28.25,19200.0,19.668,19.668,19.6541,19.668,19200.0
2007-07-18 12:05:00,28.24,28.24,28.19,28.2,5400.0,19.6611,19.6611,19.6263,19.6332,5400.0
2007-07-18 12:10:00,28.18,28.23,28.17,28.21,11200.0,19.6193,19.6541,19.6123,19.6402,11200.0
2007-07-18 12:15:00,28.2,28.2,28.13,28.13,15600.0,19.6332,19.6332,19.5845,19.5845,15600.0
2007-07-18 12:20:00,28.13,28.16,28.13,28.14,29600.0,19.5845,19.6054,19.5845,19.5914,29600.0
2007-07-18 12:25:00,28.14,28.2,28.13,28.16,18400.0,19.5914,19.6332,19.5845,19.6054,18400.0
2007-07-18 12:30:00,28.18,28.25,28.18,28.24,30600.0,19.6193,19.668,19.6193,19.6611,30600.0
2007-07-18 12:35:00,28.24,28.24,28.13,28.15,10800.0,19.6611,19.6611,19.5845,19.5984,10800.0
2007-07-18 12:40:00,28.16,28.23,28.16,28.2,21200.0,19.6054,19.6541,19.6054,19.6332,21200.0
2007-07-18 12:45:00,28.2,28.21,28.2,28.2,7400.0,19.6332,19.6402,19.6332,19.6332,7400.0
2007-07-18 12:50:00,28.21,28.22,28.16,28.16,9200.0,19.6402,19.6471,19.6054,19.6054,9200.0
2007-07-18 12:55:00,28.16,28.21,28.16,28.2,12800.0,19.6054,19.6402,19.6054,19.6332,12800.0
2007-07-18 13:00:00,28.2,28.2,28.16,28.16,5400.0,19.6332,19.6332,19.6054,19.6054,5400.0
2007-07-18 13:05:00,28.16,28.17,28.15,28.17,3600.0,19.6054,19.6123,19.5984,19.6123,3600.0
2007-07-18 13:10:00,28.16,28.2,28.15,28.2,14600.0,19.6054,19.6332,19.5984,19.6332,14600.0
2007-07-18 13:15:00,28.2,28.2,28.15,28.15,7800.0,19.6332,19.6332,19.5984,19.5984,7800.0
2007-07-18 13:20:00,28.16,28.2,28.16,28.18,6200.0,19.6054,19.6332,19.6054,19.6193,6200.0
2007-07-18 13:25:00,28.18,28.18,28.18,28.18,3600.0,19.6193,19.6193,19.6193,19.6193,3600.0
2007-07-18 13:30:00,28.18,28.18,28.16,28.18,2800.0,19.6193,19.6193,19.6054,19.6193,2800.0
2007-07-18 13:35:00,28.18,28.21,28.18,28.2,6200.0,19.6193,19.6402,19.6193,19.6332,6200.0
2007-07-18 13:40:00,28.21,28.21,28.17,28.2,5600.0,19.6402,19.6402,19.6123,19.6332,5600.0
2007-07-18 13:45:00,28.21,28.22,28.18,28.21,14400.0,19.6402,19.6471,19.6193,19.6402,14400.0
2007-07-18 13:50:00,28.22,28.22,28.15,28.16,16800.0,19.6471,19.6471,19.5984,19.6054,16800.0
2007-07-18 13:55:00,28.16,28.17,28.14,28.17,4200.0,19.6054,19.6123,19.5914,19.6123,4200.0
2007-07-18 14:00:00,28.2,28.24,28.2,28.24,6400.0,19.6332,19.6611,19.6332,19.6611,6400.0
2007-07-18 14:05:00,28.27,28.27,28.2,28.21,11600.0,19.682,19.682,19.6332,19.6402,11600.0
2007-07-18 14:10:00,28.21,28.25,28.19,28.25,18800.0,19.6402,19.668,19.6263,19.668,18800.0
2007-07-18 14:15:00,28.23,28.23,28.18,28.21,8200.0,19.6541,19.6541,19.6193,19.6402,8200.0
2007-07-18 14:20:00,28.21,28.21,28.18,28.2,4400.0,19.6402,19.6402,19.6193,19.6332,4400.0
2007-07-18 14:25:00,28.2,28.22,28.18,28.21,14200.0,19.6332,19.6471,19.6193,19.6402,14200.0
2007-07-18 14:30:00,28.21,28.25,28.18,28.2,18000.0,19.6402,19.668,19.6193,19.6332,18000.0
2007-07-18 14:35:00,28.22,28.24,28.21,28.21,2000.0,19.6471,19.6611,19.6402,19.6402,2000.0
2007-07-18 14:40:00,28.21,28.21,28.18,28.18,6600.0,19.6402,19.6402,19.6193,19.6193,6600.0
2007-07-18 14:45:00,28.19,28.2,28.18,28.18,10400.0,19.6263,19.6332,19.6193,19.6193,10400.0
2007-07-18 14:50:00,28.17,28.24,28.15,28.23,18600.0,19.6123,19.6611,19.5984,19.6541,18600.0
2007-07-18 14:55:00,28.23,28.27,28.21,28.22,20800.0,19.6541,19.682,19.6402,19.6471,20800.0
2007-07-18 15:00:00,28.22,28.23,28.14,28.15,27400.0,19.6471,19.6541,19.5914,19.5984,27400.0
2007-07-18 15:05:00,28.15,28.2,28.14,28.18,18600.0,19.5984,19.6332,19.5914,19.6193,18600.0
2007-07-18 15:10:00,28.2,28.21,28.16,28.18,12400.0,19.6332,19.6402,19.6054,19.6193,12400.0
2007-07-18 15:15:00,28.17,28.21,28.17,28.17,272800.0,19.6123,19.6402,19.6123,19.6123,272800.0
2007-07-18 15:20:00,28.17,28.19,28.14,28.18,17000.0,19.6123,19.6263,19.5914,19.6193,17000.0
2007-07-18 15:25:00,28.18,28.21,28.17,28.18,20200.0,19.6193,19.6402,19.6123,19.6193,20200.0
2007-07-18 15:30:00,28.18,28.21,28.18,28.21,13200.0,19.6193,19.6402,19.6193,19.6402,13200.0
2007-07-18 15:35:00,28.21,28.25,28.21,28.25,24600.0,19.6402,19.668,19.6402,19.668,24600.0
2007-07-18 15:40:00,28.25,28.29,28.24,28.26,22800.0,19.668,19.6959,19.6611,19.675,22800.0
2007-07-18 15:45:00,28.27,28.34,28.25,28.32,17800.0,19.682,19.7307,19.668,19.7168,17800.0
2007-07-18 15:50:00,28.34,28.36,28.33,28.35,16200.0,19.7307,19.7446,19.7237,19.7377,16200.0
2007-07-18 15:55:00,28.35,28.36,28.33,28.35,27800.0,19.7377,19.7446,19.7237,19.7377,27800.0
2007-07-19 09:30:00,28.55,28.55,28.48,28.55,16200.0,19.8769,19.8769,19.8282,19.8769,16200.0
2007-07-19 09:35:00,28.59,28.6,28.54,28.54,10000.0,19.9047,19.9117,19.8699,19.8699,10000.0
2007-07-19 09:40:00,28.53,28.54,28.47,28.47,13600.0,19.863,19.8699,19.8212,19.8212,13600.0
2007-07-19 09:45:00,28.46,28.47,28.42,28.47,18000.0,19.8142,19.8212,19.7864,19.8212,18000.0
2007-07-19 09:50:00,28.47,28.47,28.34,28.34,26000.0,19.8212,19.8212,19.7307,19.7307,26000.0
2007-07-19 09:55:00,28.35,28.36,28.3,28.3,15600.0,19.7377,19.7446,19.7028,19.7028,15600.0
2007-07-19 10:00:00,28.3,28.32,28.25,28.27,32200.0,19.7028,19.7168,19.668,19.682,32200.0
2007-07-19 10:05:00,28.26,28.28,28.23,28.24,32400.0,19.675,19.6889,19.6541,19.6611,32400.0
2007-07-19 10:10:00,28.24,28.31,28.2,28.25,35000.0,19.6611,19.7098,19.6332,19.668,35000.0
2007-07-19 10:15:00,28.25,28.25,28.24,28.25,13000.0,19.668,19.668,19.6611,19.668,13000.0
2007-07-19 10:20:00,28.25,28.25,28.21,28.22,10800.0,19.668,19.668,19.6402,19.6471,10800.0
2007-07-19 10:25:00,28.22,28.25,28.22,28.25,14600.0,19.6471,19.668,19.6471,19.668,14600.0
2007-07-19 10:30:00,28.25,28.25,28.22,28.22,9000.0,19.668,19.668,19.6471,19.6471,9000.0
2007-07-19 10:35:00,28.22,28.25,28.17,28.18,33400.0,19.6471,19.668,19.6123,19.6193,33400.0
2007-07-19 10:40:00,28.18,28.18,28.11,28.13,33200.0,19.6193,19.6193,19.5706,19.5845,33200.0
2007-07-19 10:45:00,28.12,28.18,28.11,28.17,26400.0,19.5775,19.6193,19.5706,19.6123,26400.0
2007-07-19 10:50:00,28.18,28.25,28.18,28.22,42200.0,19.6193,19.668,19.6193,19.6471,42200.0
2007-07-19 10:55:00,28.22,28.23,28.16,28.18,24200.0,19.6471,19.6541,19.6054,19.6193,24200.0
2007-07-19 11:00:00,28.18,28.2,28.15,28.17,20400.0,19.6193,19.6332,19.5984,19.6123,20400.0
2007-07-19 11:05:00,28.16,28.22,28.15,28.15,25200.0,19.6054,19.6471,19.5984,19.5984,25200.0
2007-07-19 11:10:00,28.15,28.22,28.15,28.2,11800.0,19.5984,19.6471,19.5984,19.6332,11800.0
2007-07-19 11:15:00,28.2,28.21,28.18,28.2,6800.0,19.6332,19.6402,19.6193,19.6332,6800.0
2007-07-19 11:20:00,28.21,28.21,28.18,28.18,18400.0,19.6402,19.6402,19.6193,19.6193,18400.0
2007-07-19 11:25:00,28.18,28.18,28.15,28.15,11200.0,19.6193,19.6193,19.5984,19.5984,11200.0
2007-07-19 11:30:00,28.16,28.16,28.13,28.13,14800.0,19.6054,19.6054,19.5845,19.5845,14800.0
2007-07-19 11:35:00,28.13,28.14,28.13,28.13,12600.0,19.5845,19.5914,19.5845,19.5845,12600.0
2007-07-19 11:40:00,28.13,28.14,28.11,28.11,80800.0,19.5845,19.5914,19.5706,19.5706,80800.0
2007-07-19 11:45:00,28.11,28.13,28.08,28.13,51600.0,19.5706,19.5845,19.5497,19.5845,51600.0
2007-07-19 11:50:00,28.13,28.14,28.11,28.14,8600.0,19.5845,19.5914,19.5706,19.5914,8600.0
2007-07-19 11:55:00,28.13,28.14,28.13,28.14,4600.0,19.5845,19.5914,19.5845,19.5914,4600.0
2007-07-19 12:00:00,28.14,28.14,28.05,28.08,30600.0,19.5914,19.5914,19.5288,19.5497,30600.0
2007-07-19 12:05:00,28.08,28.16,28.08,28.16,33400.0,19.5497,19.6054,19.5497,19.6054,33400.0
2007-07-19 12:10:00,28.16,28.18,28.16,28.18,15800.0,19.6054,19.6193,19.6054,19.6193,15800.0
2007-07-19 12:15:00,28.18,28.28,28.18,28.28,24200.0,19.6193,19.6889,19.6193,19.6889,24200.0
2007-07-19 12:20:00,28.28,28.32,28.28,28.32,13400.0,19.6889,19.7168,19.6889,19.7168,13400.0
2007-07-19 12:25:00,28.32,28.33,28.25,28.25,20400.0,19.7168,19.7237,19.668,19.668,20400.0
2007-07-19 12:30:00,28.25,28.26,28.25,28.25,14800.0,19.668,19.675,19.668,19.668,14800.0
2007-07-19 12:35:00,28.25,28.28,28.24,28.28,14000.0,19.668,19.6889,19.6611,19.6889,14000.0
2007-07-19 12:40:00,28.27,28.29,28.25,28.25,19200.0,19.682,19.6959,19.668,19.668,19200.0
2007-07-19 12:45:00,28.25,28.27,28.25,28.27,8200.0,19.668,19.682,19.668,19.682,8200.0
2007-07-19 12:50:00,28.28,28.31,28.27,28.29,19400.0,19.6889,19.7098,19.682,19.6959,19400.0
2007-07-19 12:55:00,28.29,28.38,28.29,28.38,51800.0,19.6959,19.7585,19.6959,19.7585,51800.0
2007-07-19 13:00:00,28.37,28.45,28.36,28.43,153600.0,19.7516,19.8073,19.7446,19.7933,153600.0
2007-07-19 13:05:00,28.43,28.43,28.39,28.4,36400.0,19.7933,19.7933,19.7655,19.7725,36400.0
2007-07-19 13:10:00,28.4,28.46,28.4,28.46,10400.0,19.7725,19.8142,19.7725,19.8142,10400.0
2007-07-19 13:15:00,28.45,28.5,28.45,28.5,14400.0,19.8073,19.8421,19.8073,19.8421,14400.0
2007-07-19 13:20:00,28.5,28.5,28.5,28.5,8000.0,19.8421,19.8421,19.8421,19.8421,8000.0
2007-07-19 13:25:00,28.5,28.52,28.5,28.52,15600.0,19.8421,19.856,19.8421,19.856,15600.0
2007-07-19 13:30:00,28.51,28.52,28.5,28.5,11000.0,19.849,19.856,19.8421,19.8421,11000.0
2007-07-19 13:35:00,28.5,28.51,28.5,28.51,9800.0,19.8421,19.849,19.8421,19.849,9800.0
2007-07-19 13:40:00,28.5,28.55,28.5,28.55,25600.0,19.8421,19.8769,19.8421,19.8769,25600.0
2007-07-19 13:45:00,28.55,28.57,28.54,28.57,19200.0,19.8769,19.8908,19.8699,19.8908,19200.0
2007-07-19 13:50:00,28.57,28.6,28.56,28.6,14600.0,19.8908,19.9117,19.8839,19.9117,14600.0
2007-07-19 13:55:00,28.59,28.64,28.57,28.58,22000.0,19.9047,19.9396,19.8908,19.8978,22000.0
2007-07-19 14:00:00,28.58,28.58,28.53,28.54,17800.0,19.8978,19.8978,19.863,19.8699,17800.0
2007-07-19 14:05:00,28.52,28.53,28.5,28.52,8800.0,19.856,19.863,19.8421,19.856,8800.0
2007-07-19 14:10:00,28.52,28.53,28.5,28.51,15800.0,19.856,19.863,19.8421,19.849,15800.0
2007-07-19 14:15:00,28.5,28.52,28.5,28.52,4800.0,19.8421,19.856,19.8421,19.856,4800.0
2007-07-19 14:20:00,28.52,28.54,28.5,28.52,22200.0,19.856,19.8699,19.8421,19.856,22200.0
2007-07-19 14:25:00,28.52,28.52,28.5,28.51,11600.0,19.856,19.856,19.8421,19.849,11600.0
2007-07-19 14:30:00,28.5,28.53,28.5,28.5,13400.0,19.8421,19.863,19.8421,19.8421,13400.0
2007-07-19 14:35:00,28.51,28.52,28.5,28.5,6000.0,19.849,19.856,19.8421,19.8421,6000.0
2007-07-19 14:40:00,28.5,28.52,28.5,28.5,12400.0,19.8421,19.856,19.8421,19.8421,12400.0
2007-07-19 14:45:00,28.5,28.52,28.5,28.5,11600.0,19.8421,19.856,19.8421,19.8421,11600.0
2007-07-19 14:50:00,28.52,28.52,28.5,28.5,15800.0,19.856,19.856,19.8421,19.8421,15800.0
2007-07-19 14:55:00,28.5,28.5,28.5,28.5,29000.0,19.8421,19.8421,19.8421,19.8421,29000.0
2007-07-19 15:00:00,28.5,28.53,28.5,28.51,19400.0,19.8421,19.863,19.8421,19.849,19400.0
2007-07-19 15:05:00,28.5,28.52,28.5,28.52,24200.0,19.8421,19.856,19.8421,19.856,24200.0
2007-07-19 15:10:00,28.52,28.52,28.5,28.5,6600.0,19.856,19.856,19.8421,19.8421,6600.0
2007-07-19 15:15:00,28.5,28.5,28.49,28.5,24000.0,19.8421,19.8421,19.8351,19.8421,24000.0
2007-07-19 15:20:00,28.49,28.5,28.48,28.5,33000.0,19.8351,19.8421,19.8282,19.8421,33000.0
2007-07-19 15:25:00,28.49,28.5,28.49,28.49,13200.0,19.8351,19.8421,19.8351,19.8351,13200.0
2007-07-19 15:30:00,28.49,28.52,28.48,28.51,40000.0,19.8351,19.856,19.8282,19.849,40000.0
2007-07-19 15:35:00,28.51,28.52,28.49,28.5,29800.0,19.849,19.856,19.8351,19.8421,29800.0
2007-07-19 15:40:00,28.5,28.51,28.49,28.5,35800.0,19.8421,19.849,19.8351,19.8421,35800.0
2007-07-19 15:45:00,28.49,28.5,28.45,28.47,35800.0,19.8351,19.8421,19.8073,19.8212,35800.0
2007-07-19 15:50:00,28.47,28.55,28.47,28.49,28400.0,19.8212,19.8769,19.8212,19.8351,28400.0
2007-07-19 15:55:00,28.49,28.54,28.44,28.5,82800.0,19.8351,19.8699,19.8003,19.8421,82800.0
2007-07-20 09:30:00,28.45,28.5,28.45,28.46,7800.0,19.8073,19.8421,19.8073,19.8142,7800.0
2007-07-20 09:35:00,28.46,28.46,28.45,28.45,8400.0,19.8142,19.8142,19.8073,19.8073,8400.0
2007-07-20 09:40:00,28.48,28.49,28.45,28.47,6400.0,19.8282,19.8351,19.8073,19.8212,6400.0
2007-07-20 09:45:00,28.45,28.48,28.45,28.47,6000.0,19.8073,19.8282,19.8073,19.8212,6000.0
2007-07-20 09:50:00,28.47,28.49,28.45,28.45,4000.0,19.8212,19.8351,19.8073,19.8073,4000.0
2007-07-20 09:55:00,28.48,28.48,28.41,28.43,23400.0,19.8282,19.8282,19.7794,19.7933,23400.0
2007-07-20 10:00:00,28.42,28.45,28.41,28.41,24600.0,19.7864,19.8073,19.7794,19.7794,24600.0
2007-07-20 10:05:00,28.43,28.48,28.42,28.46,25600.0,19.7933,19.8282,19.7864,19.8142,25600.0
2007-07-20 10:10:00,28.46,28.5,28.46,28.5,13800.0,19.8142,19.8421,19.8142,19.8421,13800.0
2007-07-20 10:15:00,28.49,28.49,28.45,28.47,13200.0,19.8351,19.8351,19.8073,19.8212,13200.0
2007-07-20 10:20:00,28.47,28.48,28.45,28.46,13800.0,19.8212,19.8282,19.8073,19.8142,13800.0
2007-07-20 10:25:00,28.47,28.5,28.47,28.48,9400.0,19.8212,19.8421,19.8212,19.8282,9400.0
2007-07-20 10:30:00,28.48,28.49,28.46,28.46,11800.0,19.8282,19.8351,19.8142,19.8142,11800.0
2007-07-20 10:35:00,28.46,28.47,28.43,28.45,35600.0,19.8142,19.8212,19.7933,19.8073,35600.0
2007-07-20 10:40:00,28.45,28.46,28.45,28.45,15000.0,19.8073,19.8142,19.8073,19.8073,15000.0
2007-07-20 10:45:00,28.45,28.45,28.33,28.37,23200.0,19.8073,19.8073,19.7237,19.7516,23200.0
2007-07-20 10:50:00,28.39,28.46,28.38,28.46,9400.0,19.7655,19.8142,19.7585,19.8142,9400.0
2007-07-20 10:55:00,28.46,28.46,28.43,28.43,3400.0,19.8142,19.8142,19.7933,19.7933,3400.0
2007-07-20 11:00:00,28.42,28.42,28.39,28.41,9200.0,19.7864,19.7864,19.7655,19.7794,9200.0
2007-07-20 11:05:00,28.41,28.42,28.39,28.42,10800.0,19.7794,19.7864,19.7655,19.7864,10800.0
2007-07-20 11:10:00,28.42,28.45,28.39,28.39,12800.0,19.7864,19.8073,19.7655,19.7655,12800.0
2007-07-20 11:15:00,28.38,28.39,28.33,28.33,8800.0,19.7585,19.7655,19.7237,19.7237,8800.0
2007-07-20 11:20:00,28.29,28.29,28.2,28.22,18600.0,19.6959,19.6959,19.6332,19.6471,18600.0
2007-07-20 11:25:00,28.22,28.22,28.17,28.21,17600.0,19.6471,19.6471,19.6123,19.6402,17600.0
2007-07-20 11:30:00,28.2,28.29,28.2,28.28,14400.0,19.6332,19.6959,19.6332,19.6889,14400.0
2007-07-20 11:35:00,28.27,28.3,28.19,28.19,15600.0,19.682,19.7028,19.6263,19.6263,15600.0
2007-07-20 11:40:00,28.21,28.21,28.18,28.18,12400.0,19.6402,19.6402,19.6193,19.6193,12400.0
2007-07-20 11:45:00,28.17,28.18,28.16,28.17,8400.0,19.6123,19.6193,19.6054,19.6123,8400.0
2007-07-20 11:50:00,28.17,28.17,28.09,28.09,14800.0,19.6123,19.6123,19.5566,19.5566,14800.0
2007-07-20 11:55:00,28.1,28.1,28.08,28.09,15600.0,19.5636,19.5636,19.5497,19.5566,15600.0
2007-07-20 12:00:00,28.09,28.15,28.07,28.15,24400.0,19.5566,19.5984,19.5427,19.5984,24400.0
2007-07-20 12:05:00,28.14,28.25,28.14,28.25,18600.0,19.5914,19.668,19.5914,19.668,18600.0
2007-07-20 12:10:00,28.24,28.28,28.18,28.25,22200.0,19.6611,19.6889,19.6193,19.668,22200.0
2007-07-20 12:15:00,28.22,28.31,28.2,28.31,25600.0,19.6471,19.7098,19.6332,19.7098,25600.0
2007-07-20 12:20:00,28.33,28.38,28.3,28.38,24000.0,19.7237,19.7585,19.7028,19.7585,24000.0
2007-07-20 12:25:00,28.38,28.43,28.35,28.43,27400.0,19.7585,19.7933,19.7377,19.7933,27400.0
2007-07-20 12:30:00,28.43,28.45,28.39,28.41,20000.0,19.7933,19.8073,19.7655,19.7794,20000.0
2007-07-20 12:35:00,28.39,28.43,28.36,28.41,27800.0,19.7655,19.7933,19.7446,19.7794,27800.0
2007-07-20 12:40:00,28.42,28.44,28.4,28.43,6000.0,19.7864,19.8003,19.7725,19.7933,6000.0
2007-07-20 12:45:00,28.42,28.43,28.37,28.4,23400.0,19.7864,19.7933,19.7516,19.7725,23400.0
2007-07-20 12:50:00,28.4,28.41,28.38,28.4,10600.0,19.7725,19.7794,19.7585,19.7725,10600.0
2007-07-20 12:55:00,28.4,28.4,28.35,28.37,4600.0,19.7725,19.7725,19.7377,19.7516,4600.0
2007-07-20 13:00:00,28.36,28.38,28.36,28.38,4200.0,19.7446,19.7585,19.7446,19.7585,4200.0
2007-07-20 13:05:00,28.38,28.4,28.37,28.39,7600.0,19.7585,19.7725,19.7516,19.7655,7600.0
2007-07-20 13:10:00,28.39,28.41,28.37,28.39,5400.0,19.7655,19.7794,19.7516,19.7655,5400.0
2007-07-20 13:15:00,28.4,28.41,28.4,28.41,3200.0,19.7725,19.7794,19.7725,19.7794,3200.0
2007-07-20 13:20:00,28.4,28.41,28.38,28.41,6600.0,19.7725,19.7794,19.7585,19.7794,6600.0
2007-07-20 13:25:00,28.41,28.41,28.38,28.39,4000.0,19.7794,19.7794,19.7585,19.7655,4000.0
2007-07-20 13:30:00,28.39,28.39,28.37,28.39,4400.0,19.7655,19.7655,19.7516,19.7655,4400.0
2007-07-20 13:35:00,28.38,28.4,28.38,28.4,7600.0,19.7585,19.7725,19.7585,19.7725,7600.0
2007-07-20 13:40:00,28.4,28.43,28.4,28.41,10200.0,19.7725,19.7933,19.7725,19.7794,10200.0
2007-07-20 13:45:00,28.41,28.49,28.38,28.49,23800.0,19.7794,19.8351,19.7585,19.8351,23800.0
2007-07-20 13:50:00,28.5,28.54,28.5,28.53,3400.0,19.8421,19.8699,19.8421,19.863,3400.0
2007-07-20 13:55:00,28.52,28.52,28.44,28.45,8800.0,19.856,19.856,19.8003,19.8073,8800.0
2007-07-20 14:00:00,28.44,28.46,28.4,28.42,6400.0,19.8003,19.8142,19.7725,19.7864,6400.0
2007-07-20 14:05:00,28.43,28.55,28.42,28.55,18200.0,19.7933,19.8769,19.7864,19.8769,18200.0
2007-07-20 14:10:00,28.53,28.53,28.51,28.52,3800.0,19.863,19.863,19.849,19.856,3800.0
2007-07-20 14:15:00,28.52,28.54,28.49,28.54,12800.0,19.856,19.8699,19.8351,19.8699,12800.0
2007-07-20 14:20:00,28.53,28.53,28.47,28.48,4400.0,19.863,19.863,19.8212,19.8282,4400.0
2007-07-20 14:25:00,28.49,28.5,28.47,28.5,9600.0,19.8351,19.8421,19.8212,19.8421,9600.0
2007-07-20 14:30:00,28.48,28.51,28.47,28.51,19200.0,19.8282,19.849,19.8212,19.849,19200.0
2007-07-20 14:35:00,28.5,28.5,28.47,28.48,8600.0,19.8421,19.8421,19.8212,19.8282,8600.0
2007-07-20 14:40:00,28.47,28.53,28.47,28.53,38000.0,19.8212,19.863,19.8212,19.863,38000.0
2007-07-20 14:45:00,28.52,28.55,28.52,28.54,15400.0,19.856,19.8769,19.856,19.8699,15400.0
2007-07-20 14:50:00,28.53,28.56,28.52,28.56,26000.0,19.863,19.8839,19.856,19.8839,26000.0
2007-07-20 14:55:00,28.56,28.61,28.55,28.61,14400.0,19.8839,19.9187,19.8769,19.9187,14400.0
2007-07-20 15:00:00,28.6,28.65,28.6,28.64,22200.0,19.9117,19.9465,19.9117,19.9396,22200.0
2007-07-20 15:05:00,28.63,28.63,28.54,28.56,19800.0,19.9326,19.9326,19.8699,19.8839,19800.0
2007-07-20 15:10:00,28.55,28.58,28.54,28.56,15000.0,19.8769,19.8978,19.8699,19.8839,15000.0
2007-07-20 15:15:00,28.56,28.56,28.54,28.54,5800.0,19.8839,19.8839,19.8699,19.8699,5800.0
2007-07-20 15:20:00,28.54,28.56,28.52,28.54,28800.0,19.8699,19.8839,19.856,19.8699,28800.0
2007-07-20 15:25:00,28.54,28.58,28.53,28.57,26200.0,19.8699,19.8978,19.863,19.8908,26200.0
2007-07-20 15:30:00,28.57,28.59,28.56,28.56,45600.0,19.8908,19.9047,19.8839,19.8839,45600.0
2007-07-20 15:35:00,28.57,28.58,28.55,28.55,15000.0,19.8908,19.8978,19.8769,19.8769,15000.0
2007-07-20 15:40:00,28.55,28.57,28.54,28.55,23000.0,19.8769,19.8908,19.8699,19.8769,23000.0
2007-07-20 15:45:00,28.55,28.57,28.55,28.55,26200.0,19.8769,19.8908,19.8769,19.8769,26200.0
2007-07-20 15:50:00,28.55,28.56,28.54,28.55,47200.0,19.8769,19.8839,19.8699,19.8769,47200.0
2007-07-20 15:55:00,28.56,28.56,28.5,28.5,72200.0,19.8839,19.8839,19.8421,19.8421,72200.0
2007-07-23 09:30:00,28.4,28.5,28.36,28.47,42600.0,19.7725,19.8421,19.7446,19.8212,42600.0
2007-07-23 09:35:00,28.47,28.49,28.45,28.47,7600.0,19.8212,19.8351,19.8073,19.8212,7600.0
2007-07-23 09:40:00,28.47,28.47,28.4,28.42,20400.0,19.8212,19.8212,19.7725,19.7864,20400.0
2007-07-23 09:45:00,28.44,28.44,28.39,28.4,10200.0,19.8003,19.8003,19.7655,19.7725,10200.0
2007-07-23 09:50:00,28.39,28.4,28.35,28.37,14000.0,19.7655,19.7725,19.7377,19.7516,14000.0
2007-07-23 09:55:00,28.38,28.38,28.35,28.37,11200.0,19.7585,19.7585,19.7377,19.7516,11200.0
2007-07-23 10:00:00,28.36,28.38,28.33,28.33,20200.0,19.7446,19.7585,19.7237,19.7237,20200.0
2007-07-23 10:05:00,28.33,28.33,28.28,28.3,25600.0,19.7237,19.7237,19.6889,19.7028,25600.0
2007-07-23 10:10:00,28.3,28.34,28.29,28.31,12800.0,19.7028,19.7307,19.6959,19.7098,12800.0
2007-07-23 10:15:00,28.3,28.31,28.25,28.25,40200.0,19.7028,19.7098,19.668,19.668,40200.0
2007-07-23 10:20:00,28.27,28.32,28.25,28.32,21400.0,19.682,19.7168,19.668,19.7168,21400.0
2007-07-23 10:25:00,28.32,28.34,28.32,28.33,27600.0,19.7168,19.7307,19.7168,19.7237,27600.0
2007-07-23 10:30:00,28.33,28.36,28.29,28.36,42800.0,19.7237,19.7446,19.6959,19.7446,42800.0
2007-07-23 10:35:00,28.36,28.38,28.35,28.35,8600.0,19.7446,19.7585,19.7377,19.7377,8600.0
2007-07-23 10:40:00,28.35,28.38,28.35,28.37,17400.0,19.7377,19.7585,19.7377,19.7516,17400.0
2007-07-23 10:45:00,28.38,28.38,28.35,28.36,34600.0,19.7585,19.7585,19.7377,19.7446,34600.0
2007-07-23 10:50:00,28.36,28.38,28.36,28.38,8200.0,19.7446,19.7585,19.7446,19.7585,8200.0
2007-07-23 10:55:00,28.38,28.45,28.37,28.45,29000.0,19.7585,19.8073,19.7516,19.8073,29000.0
2007-07-23 11:00:00,28.46,28.49,28.35,28.36,25600.0,19.8142,19.8351,19.7377,19.7446,25600.0
2007-07-23 11:05:00,28.36,28.43,28.36,28.41,10800.0,19.7446,19.7933,19.7446,19.7794,10800.0
2007-07-23 11:10:00,28.36,28.4,28.36,28.4,2600.0,19.7446,19.7725,19.7446,19.7725,2600.0
2007-07-23 11:15:00,28.4,28.4,28.36,28.36,2600.0,19.7725,19.7725,19.7446,19.7446,2600.0
2007-07-23 11:20:00,28.36,28.38,28.35,28.35,10800.0,19.7446,19.7585,19.7377,19.7377,10800.0
2007-07-23 11:25:00,28.35,28.42,28.35,28.42,12000.0,19.7377,19.7864,19.7377,19.7864,12000.0
2007-07-23 11:30:00,28.42,28.43,28.4,28.43,8800.0,19.7864,19.7933,19.7725,19.7933,8800.0
2007-07-23 11:35:00,28.42,28.42,28.39,28.39,4200.0,19.7864,19.7864,19.7655,19.7655,4200.0
2007-07-23 11:40:00,28.39,28.4,28.39,28.39,1600.0,19.7655,19.7725,19.7655,19.7655,1600.0
2007-07-23 11:45:00,28.39,28.4,28.39,28.4,6400.0,19.7655,19.7725,19.7655,19.7725,6400.0
2007-07-23 11:50:00,28.4,28.41,28.4,28.4,8000.0,19.7725,19.7794,19.7725,19.7725,8000.0
2007-07-23 11:55:00,28.41,28.41,28.36,28.37,8400.0,19.7794,19.7794,19.7446,19.7516,8400.0
2007-07-23 12:00:00,28.38,28.38,28.36,28.36,8200.0,19.7585,19.7585,19.7446,19.7446,8200.0
2007-07-23 12:05:00,28.37,28.38,28.35,28.35,11600.0,19.7516,19.7585,19.7377,19.7377,11600.0
2007-07-23 12:10:00,28.35,28.35,28.33,28.34,19000.0,19.7377,19.7377,19.7237,19.7307,19000.0
2007-07-23 12:15:00,28.34,28.34,28.33,28.33,10400.0,19.7307,19.7307,19.7237,19.7237,10400.0
2007-07-23 12:20:00,28.34,28.34,28.33,28.33,5200.0,19.7307,19.7307,19.7237,19.7237,5200.0
2007-07-23 12:25:00,28.33,28.34,28.33,28.33,3600.0,19.7237,19.7307,19.7237,19.7237,3600.0
2007-07-23 12:30:00,28.33,28.36,28.33,28.36,12400.0,19.7237,19.7446,19.7237,19.7446,12400.0
2007-07-23 12:35:00,28.36,28.36,28.35,28.36,4400.0,19.7446,19.7446,19.7377,19.7446,4400.0
2007-07-23 12:40:00,28.36,28.36,28.36,28.36,2800.0,19.7446,19.7446,19.7446,19.7446,2800.0
2007-07-23 12:45:00,28.36,28.37,28.36,28.37,5800.0,19.7446,19.7516,19.7446,19.7516,5800.0
2007-07-23 12:50:00,28.37,28.4,28.37,28.4,6000.0,19.7516,19.7725,19.7516,19.7725,6000.0
2007-07-23 12:55:00,28.4,28.4,28.36,28.38,9800.0,19.7725,19.7725,19.7446,19.7585,9800.0
2007-07-23 13:00:00,28.38,28.38,28.36,28.36,3600.0,19.7585,19.7585,19.7446,19.7446,3600.0
2007-07-23 13:05:00,28.37,28.39,28.36,28.36,8000.0,19.7516,19.7655,19.7446,19.7446,8000.0
2007-07-23 13:10:00,28.36,28.39,28.36,28.38,9000.0,19.7446,19.7655,19.7446,19.7585,9000.0
2007-07-23 13:15:00,28.39,28.39,28.36,28.36,2600.0,19.7655,19.7655,19.7446,19.7446,2600.0
2007-07-23 13:20:00,28.36,28.36,28.35,28.35,10200.0,19.7446,19.7446,19.7377,19.7377,10200.0
2007-07-23 13:25:00,28.34,28.35,28.32,28.34,16800.0,19.7307,19.7377,19.7168,19.7307,16800.0
2007-07-23 13:30:00,28.35,28.35,28.3,28.33,13800.0,19.7377,19.7377,19.7028,19.7237,13800.0
2007-07-23 13:35:00,28.33,28.36,28.33,28.36,5000.0,19.7237,19.7446,19.7237,19.7446,5000.0
2007-07-23 13:40:00,28.36,28.39,28.36,28.36,15600.0,19.7446,19.7655,19.7446,19.7446,15600.0
2007-07-23 13:45:00,28.36,28.36,28.36,28.36,5600.0,19.7446,19.7446,19.7446,19.7446,5600.0
2007-07-23 13:50:00,28.36,28.36,28.3,28.31,12200.0,19.7446,19.7446,19.7028,19.7098,12200.0
2007-07-23 13:55:00,28.31,28.34,28.3,28.34,9800.0,19.7098,19.7307,19.7028,19.7307,9800.0
2007-07-23 14:00:00,28.33,28.34,28.29,28.31,18000.0,19.7237,19.7307,19.6959,19.7098,18000.0
2007-07-23 14:05:00,28.3,28.31,28.21,28.23,34000.0,19.7028,19.7098,19.6402,19.6541,34000.0
2007-07-23 14:10:00,28.23,28.25,28.23,28.25,13200.0,19.6541,19.668,19.6541,19.668,13200.0
2007-07-23 14:15:00,28.25,28.3,28.24,28.3,13600.0,19.668,19.7028,19.6611,19.7028,13600.0
2007-07-23 14:20:00,28.3,28.31,28.26,28.31,12000.0,19.7028,19.7098,19.675,19.7098,12000.0
2007-07-23 14:25:00,28.31,28.36,28.29,28.33,16200.0,19.7098,19.7446,19.6959,19.7237,16200.0
2007-07-23 14:30:00,28.33,28.37,28.33,28.35,16000.0,19.7237,19.7516,19.7237,19.7377,16000.0
2007-07-23 14:35:00,28.35,28.36,28.33,28.33,7600.0,19.7377,19.7446,19.7237,19.7237,7600.0
2007-07-23 14:40:00,28.34,28.37,28.34,28.37,5600.0,19.7307,19.7516,19.7307,19.7516,5600.0
2007-07-23 14:45:00,28.37,28.41,28.36,28.41,20600.0,19.7516,19.7794,19.7446,19.7794,20600.0
2007-07-23 14:50:00,28.4,28.43,28.39,28.39,8400.0,19.7725,19.7933,19.7655,19.7655,8400.0
2007-07-23 14:55:00,28.4,28.41,28.39,28.4,8600.0,19.7725,19.7794,19.7655,19.7725,8600.0
2007-07-23 15:00:00,28.41,28.41,28.36,28.38,16800.0,19.7794,19.7794,19.7446,19.7585,16800.0
2007-07-23 15:05:00,28.38,28.38,28.35,28.38,10800.0,19.7585,19.7585,19.7377,19.7585,10800.0
2007-07-23 15:10:00,28.38,28.4,28.33,28.36,15600.0,19.7585,19.7725,19.7237,19.7446,15600.0
2007-07-23 15:15:00,28.37,28.42,28.37,28.4,11400.0,19.7516,19.7864,19.7516,19.7725,11400.0
2007-07-23 15:20:00,28.4,28.42,28.38,28.41,12600.0,19.7725,19.7864,19.7585,19.7794,12600.0
2007-07-23 15:25:00,28.42,28.42,28.38,28.39,19000.0,19.7864,19.7864,19.7585,19.7655,19000.0
2007-07-23 15:30:00,28.39,28.39,28.34,28.36,26600.0,19.7655,19.7655,19.7307,19.7446,26600.0
2007-07-23 15:35:00,28.36,28.36,28.31,28.34,21600.0,19.7446,19.7446,19.7098,19.7307,21600.0
2007-07-23 15:40:00,28.34,28.4,28.32,28.35,24000.0,19.7307,19.7725,19.7168,19.7377,24000.0
2007-07-23 15:45:00,28.34,28.35,28.31,28.34,23200.0,19.7307,19.7377,19.7098,19.7307,23200.0
2007-07-23 15:50:00,28.33,28.36,28.33,28.35,15400.0,19.7237,19.7446,19.7237,19.7377,15400.0
2007-07-23 15:55:00,28.35,28.38,28.31,28.34,45800.0,19.7377,19.7585,19.7098,19.7307,45800.0
2007-07-24 09:30:00,28.29,28.53,28.27,28.33,25200.0,19.6959,19.863,19.682,19.7237,25200.0
2007-07-24 09:35:00,28.29,28.3,28.28,28.28,12400.0,19.6959,19.7028,19.6889,19.6889,12400.0
2007-07-24 09:40:00,28.28,28.36,28.28,28.35,23800.0,19.6889,19.7446,19.6889,19.7377,23800.0
2007-07-24 09:45:00,28.35,28.36,28.22,28.24,21000.0,19.7377,19.7446,19.6471,19.6611,21000.0
2007-07-24 09:50:00,28.24,28.27,28.23,28.23,23800.0,19.6611,19.682,19.6541,19.6541,23800.0
2007-07-24 09:55:00,28.24,28.28,28.22,28.25,32800.0,19.6611,19.6889,19.6471,19.668,32800.0
2007-07-24 10:00:00,28.27,28.3,28.26,28.26,10600.0,19.682,19.7028,19.675,19.675,10600.0
2007-07-24 10:05:00,28.24,28.29,28.18,28.28,70600.0,19.6611,19.6959,19.6193,19.6889,70600.0
2007-07-24 10:10:00,28.28,28.32,28.25,28.25,17800.0,19.6889,19.7168,19.668,19.668,17800.0
2007-07-24 10:15:00,28.26,28.33,28.26,28.33,16000.0,19.675,19.7237,19.675,19.7237,16000.0
2007-07-24 10:20:00,28.33,28.37,28.3,28.33,20400.0,19.7237,19.7516,19.7028,19.7237,20400.0
2007-07-24 10:25:00,28.32,28.36,28.3,28.31,6800.0,19.7168,19.7446,19.7028,19.7098,6800.0
2007-07-24 10:30:00,28.31,28.32,28.28,28.31,33600.0,19.7098,19.7168,19.6889,19.7098,33600.0
2007-07-24 10:35:00,28.31,28.39,28.28,28.38,26200.0,19.7098,19.7655,19.6889,19.7585,26200.0
2007-07-24 10:40:00,28.39,28.43,28.36,28.42,19400.0,19.7655,19.7933,19.7446,19.7864,19400.0
2007-07-24 10:45:00,28.42,28.42,28.38,28.39,7000.0,19.7864,19.7864,19.7585,19.7655,7000.0
2007-07-24 10:50:00,28.39,28.4,28.36,28.36,8600.0,19.7655,19.7725,19.7446,19.7446,8600.0
2007-07-24 10:55:00,28.36,28.41,28.36,28.41,9800.0,19.7446,19.7794,19.7446,19.7794,9800.0
2007-07-24 11:00:00,28.41,28.42,28.4,28.41,15800.0,19.7794,19.7864,19.7725,19.7794,15800.0
2007-07-24 11:05:00,28.42,28.47,28.42,28.47,24600.0,19.7864,19.8212,19.7864,19.8212,24600.0
2007-07-24 11:10:00,28.47,28.47,28.45,28.45,8000.0,19.8212,19.8212,19.8073,19.8073,8000.0
2007-07-24 11:15:00,28.45,28.52,28.44,28.51,19400.0,19.8073,19.856,19.8003,19.849,19400.0
2007-07-24 11:20:00,28.51,28.51,28.47,28.47,12800.0,19.849,19.849,19.8212,19.8212,12800.0
2007-07-24 11:25:00,28.46,28.5,28.46,28.5,8000.0,19.8142,19.8421,19.8142,19.8421,8000.0
2007-07-24 11:30:00,28.48,28.5,28.43,28.43,12800.0,19.8282,19.8421,19.7933,19.7933,12800.0
2007-07-24 11:35:00,28.45,28.5,28.44,28.46,24000.0,19.8073,19.8421,19.8003,19.8142,24000.0
2007-07-24 11:40:00,28.45,28.49,28.45,28.49,9600.0,19.8073,19.8351,19.8073,19.8351,9600.0
2007-07-24 11:45:00,28.49,28.5,28.45,28.49,24000.0,19.8351,19.8421,19.8073,19.8351,24000.0
2007-07-24 11:50:00,28.5,28.52,28.48,28.48,8400.0,19.8421,19.856,19.8282,19.8282,8400.0
2007-07-24 11:55:00,28.5,28.5,28.48,28.5,10600.0,19.8421,19.8421,19.8282,19.8421,10600.0
2007-07-24 12:00:00,28.5,28.51,28.48,28.5,10600.0,19.8421,19.849,19.8282,19.8421,10600.0
2007-07-24 12:05:00,28.5,28.5,28.42,28.44,24800.0,19.8421,19.8421,19.7864,19.8003,24800.0
2007-07-24 12:10:00,28.43,28.44,28.39,28.43,33400.0,19.7933,19.8003,19.7655,19.7933,33400.0
2007-07-24 12:15:00,28.42,28.45,28.42,28.43,7600.0,19.7864,19.8073,19.7864,19.7933,7600.0
2007-07-24 12:20:00,28.41,28.41,28.39,28.39,6200.0,19.7794,19.7794,19.7655,19.7655,6200.0
2007-07-24 12:25:00,28.39,28.42,28.39,28.41,8000.0,19.7655,19.7864,19.7655,19.7794,8000.0
2007-07-24 12:30:00,28.42,28.46,28.42,28.43,10600.0,19.7864,19.8142,19.7864,19.7933,10600.0
2007-07-24 12:35:00,28.42,28.43,28.39,28.4,9200.0,19.7864,19.7933,19.7655,19.7725,9200.0
2007-07-24 12:40:00,28.39,28.42,28.38,28.42,6000.0,19.7655,19.7864,19.7585,19.7864,6000.0
2007-07-24 12:45:00,28.42,28.43,28.38,28.4,5600.0,19.7864,19.7933,19.7585,19.7725,5600.0
2007-07-24 12:50:00,28.38,28.41,28.38,28.41,9400.0,19.7585,19.7794,19.7585,19.7794,9400.0
2007-07-24 12:55:00,28.41,28.41,28.38,28.38,7000.0,19.7794,19.7794,19.7585,19.7585,7000.0
2007-07-24 13:00:00,28.36,28.42,28.36,28.39,9600.0,19.7446,19.7864,19.7446,19.7655,9600.0
2007-07-24 13:05:00,28.39,28.39,28.35,28.37,7400.0,19.7655,19.7655,19.7377,19.7516,7400.0
2007-07-24 13:10:00,28.36,28.39,28.36,28.36,5200.0,19.7446,19.7655,19.7446,19.7446,5200.0
2007-07-24 13:15:00,28.36,28.36,28.32,28.35,9200.0,19.7446,19.7446,19.7168,19.7377,9200.0
2007-07-24 13:20:00,28.36,28.36,28.34,28.35,4400.0,19.7446,19.7446,19.7307,19.7377,4400.0
2007-07-24 13:25:00,28.35,28.35,28.3,28.31,14000.0,19.7377,19.7377,19.7028,19.7098,14000.0
2007-07-24 13:30:00,28.31,28.36,28.31,28.36,12200.0,19.7098,19.7446,19.7098,19.7446,12200.0
2007-07-24 13:35:00,28.36,28.37,28.35,28.36,7600.0,19.7446,19.7516,19.7377,19.7446,7600.0
2007-07-24 13:40:00,28.36,28.36,28.32,28.33,13400.0,19.7446,19.7446,19.7168,19.7237,13400.0
2007-07-24 13:45:00,28.31,28.33,28.3,28.33,15200.0,19.7098,19.7237,19.7028,19.7237,15200.0
2007-07-24 13:50:00,28.33,28.33,28.28,28.32,23400.0,19.7237,19.7237,19.6889,19.7168,23400.0
2007-07-24 13:55:00,28.3,28.32,28.27,28.32,14400.0,19.7028,19.7168,19.682,19.7168,14400.0
2007-07-24 14:00:00,28.31,28.31,28.25,28.26,12200.0,19.7098,19.7098,19.668,19.675,12200.0
2007-07-24 14:05:00,28.28,28.3,28.25,28.28,16800.0,19.6889,19.7028,19.668,19.6889,16800.0
2007-07-24 14:10:00,28.29,28.32,28.28,28.3,15800.0,19.6959,19.7168,19.6889,19.7028,15800.0
2007-07-24 14:15:00,28.3,28.31,28.26,28.3,29000.0,19.7028,19.7098,19.675,19.7028,29000.0
2007-07-24 14:20:00,28.31,28.34,28.29,28.32,12800.0,19.7098,19.7307,19.6959,19.7168,12800.0
2007-07-24 14:25:00,28.32,28.33,28.3,28.33,9600.0,19.7168,19.7237,19.7028,19.7237,9600.0
2007-07-24 14:30:00,28.33,28.33,28.29,28.3,21800.0,19.7237,19.7237,19.6959,19.7028,21800.0
2007-07-24 14:35:00,28.31,28.34,28.28,28.3,31600.0,19.7098,19.7307,19.6889,19.7028,31600.0
2007-07-24 14:40:00,28.3,28.33,28.28,28.31,17400.0,19.7028,19.7237,19.6889,19.7098,17400.0
2007-07-24 14:45:00,28.31,28.36,28.3,28.35,50800.0,19.7098,19.7446,19.7028,19.7377,50800.0
2007-07-24 14:50:00,28.35,28.4,28.35,28.39,38400.0,19.7377,19.7725,19.7377,19.7655,38400.0
2007-07-24 14:55:00,28.39,28.39,28.31,28.31,28800.0,19.7655,19.7655,19.7098,19.7098,28800.0
2007-07-24 15:00:00,28.31,28.32,28.26,28.29,32200.0,19.7098,19.7168,19.675,19.6959,32200.0
2007-07-24 15:05:00,28.29,28.32,28.25,28.29,67200.0,19.6959,19.7168,19.668,19.6959,67200.0
2007-07-24 15:10:00,28.29,28.32,28.27,28.28,38400.0,19.6959,19.7168,19.682,19.6889,38400.0
2007-07-24 15:15:00,28.28,28.35,28.25,28.33,55400.0,19.6889,19.7377,19.668,19.7237,55400.0
2007-07-24 15:20:00,28.33,28.35,28.25,28.3,53200.0,19.7237,19.7377,19.668,19.7028,53200.0
2007-07-24 15:25:00,28.3,28.31,28.23,28.23,44400.0,19.7028,19.7098,19.6541,19.6541,44400.0
2007-07-24 15:30:00,28.22,28.31,28.18,28.28,61400.0,19.6471,19.7098,19.6193,19.6889,61400.0
2007-07-24 15:35:00,28.27,28.3,28.22,28.24,52200.0,19.682,19.7028,19.6471,19.6611,52200.0
2007-07-24 15:40:00,28.24,28.27,28.21,28.22,46800.0,19.6611,19.682,19.6402,19.6471,46800.0
2007-07-24 15:45:00,28.21,28.3,28.21,28.28,41600.0,19.6402,19.7028,19.6402,19.6889,41600.0
2007-07-24 15:50:00,28.28,28.33,28.23,28.32,48400.0,19.6889,19.7237,19.6541,19.7168,48400.0
2007-07-24 15:55:00,28.32,28.36,28.27,28.29,63400.0,19.7168,19.7446,19.682,19.6959,63400.0
2007-07-25 09:30:00,28.44,28.54,28.44,28.52,16200.0,19.8003,19.8699,19.8003,19.856,16200.0
2007-07-25 09:35:00,28.51,28.53,28.47,28.5,9800.0,19.849,19.863,19.8212,19.8421,9800.0
2007-07-25 09:40:00,28.5,28.54,28.48,28.5,19400.0,19.8421,19.8699,19.8282,19.8421,19400.0
2007-07-25 09:45:00,28.52,28.54,28.47,28.48,11000.0,19.856,19.8699,19.8212,19.8282,11000.0
2007-07-25 09:50:00,28.48,28.5,28.43,28.45,35000.0,19.8282,19.8421,19.7933,19.8073,35000.0
2007-07-25 09:55:00,28.43,28.5,28.43,28.46,38000.0,19.7933,19.8421,19.7933,19.8142,38000.0
2007-07-25 10:00:00,28.46,28.49,28.45,28.49,39600.0,19.8142,19.8351,19.8073,19.8351,39600.0
2007-07-25 10:05:00,28.49,28.49,28.43,28.45,27600.0,19.8351,19.8351,19.7933,19.8073,27600.0
2007-07-25 10:10:00,28.46,28.5,28.41,28.42,25600.0,19.8142,19.8421,19.7794,19.7864,25600.0
2007-07-25 10:15:00,28.42,28.47,28.42,28.45,21600.0,19.7864,19.8212,19.7864,19.8073,21600.0
2007-07-25 10:20:00,28.48,28.48,28.43,28.43,19600.0,19.8282,19.8282,19.7933,19.7933,19600.0
2007-07-25 10:25:00,28.43,28.48,28.43,28.45,21000.0,19.7933,19.8282,19.7933,19.8073,21000.0
2007-07-25 10:30:00,28.45,28.47,28.41,28.41,45400.0,19.8073,19.8212,19.7794,19.7794,45400.0
2007-07-25 10:35:00,28.42,28.45,28.4,28.44,29200.0,19.7864,19.8073,19.7725,19.8003,29200.0
2007-07-25 10:40:00,28.43,28.47,28.38,28.4,21000.0,19.7933,19.8212,19.7585,19.7725,21000.0
2007-07-25 10:45:00,28.39,28.43,28.35,28.37,51400.0,19.7655,19.7933,19.7377,19.7516,51400.0
2007-07-25 10:50:00,28.36,28.44,28.35,28.37,34600.0,19.7446,19.8003,19.7377,19.7516,34600.0
2007-07-25 10:55:00,28.38,28.44,28.36,28.44,17000.0,19.7585,19.8003,19.7446,19.8003,17000.0
2007-07-25 11:00:00,28.43,28.46,28.39,28.46,29200.0,19.7933,19.8142,19.7655,19.8142,29200.0
2007-07-25 11:05:00,28.47,28.47,28.4,28.42,27200.0,19.8212,19.8212,19.7725,19.7864,27200.0
2007-07-25 11:10:00,28.42,28.43,28.4,28.41,26600.0,19.7864,19.7933,19.7725,19.7794,26600.0
2007-07-25 11:15:00,28.4,28.4,28.32,28.37,35000.0,19.7725,19.7725,19.7168,19.7516,35000.0
2007-07-25 11:20:00,28.35,28.42,28.35,28.39,27800.0,19.7377,19.7864,19.7377,19.7655,27800.0
2007-07-25 11:25:00,28.4,28.47,28.39,28.44,20200.0,19.7725,19.8212,19.7655,19.8003,20200.0
2007-07-25 11:30:00,28.47,28.55,28.45,28.46,36000.0,19.8212,19.8769,19.8073,19.8142,36000.0
2007-07-25 11:35:00,28.45,28.49,28.42,28.47,21400.0,19.8073,19.8351,19.7864,19.8212,21400.0
2007-07-25 11:40:00,28.48,28.48,28.43,28.47,15000.0,19.8282,19.8282,19.7933,19.8212,15000.0
2007-07-25 11:45:00,28.45,28.47,28.42,28.42,5800.0,19.8073,19.8212,19.7864,19.7864,5800.0
2007-07-25 11:50:00,28.43,28.44,28.37,28.43,26600.0,19.7933,19.8003,19.7516,19.7933,26600.0
2007-07-25 11:55:00,28.41,28.41,28.34,28.36,18800.0,19.7794,19.7794,19.7307,19.7446,18800.0
2007-07-25 12:00:00,28.35,28.39,28.29,28.3,12400.0,19.7377,19.7655,19.6959,19.7028,12400.0
2007-07-25 12:05:00,28.3,28.31,28.21,28.23,25000.0,19.7028,19.7098,19.6402,19.6541,25000.0
2007-07-25 12:10:00,28.22,28.27,28.2,28.27,24800.0,19.6471,19.682,19.6332,19.682,24800.0
2007-07-25 12:15:00,28.25,28.28,28.24,28.25,3800.0,19.668,19.6889,19.6611,19.668,3800.0
2007-07-25 12:20:00,28.28,28.28,28.27,28.28,7800.0,19.6889,19.6889,19.682,19.6889,7800.0
2007-07-25 12:25:00,28.27,28.31,28.25,28.31,25400.0,19.682,19.7098,19.668,19.7098,25400.0
2007-07-25 12:30:00,28.32,28.36,28.31,28.36,11600.0,19.7168,19.7446,19.7098,19.7446,11600.0
2007-07-25 12:35:00,28.36,28.36,28.34,28.35,18200.0,19.7446,19.7446,19.7307,19.7377,18200.0
2007-07-25 12:40:00,28.35,28.42,28.33,28.41,17600.0,19.7377,19.7864,19.7237,19.7794,17600.0
2007-07-25 12:45:00,28.4,28.44,28.39,28.43,16600.0,19.7725,19.8003,19.7655,19.7933,16600.0
2007-07-25 12:50:00,28.42,28.42,28.36,28.42,17000.0,19.7864,19.7864,19.7446,19.7864,17000.0
2007-07-25 12:55:00,28.43,28.43,28.39,28.39,6800.0,19.7933,19.7933,19.7655,19.7655,6800.0
2007-07-25 13:00:00,28.4,28.4,28.36,28.39,6800.0,19.7725,19.7725,19.7446,19.7655,6800.0
2007-07-25 13:05:00,28.38,28.39,28.34,28.34,12000.0,19.7585,19.7655,19.7307,19.7307,12000.0
2007-07-25 13:10:00,28.34,28.36,28.29,28.29,37400.0,19.7307,19.7446,19.6959,19.6959,37400.0
2007-07-25 13:15:00,28.28,28.33,28.2,28.21,32600.0,19.6889,19.7237,19.6332,19.6402,32600.0
2007-07-25 13:20:00,28.21,28.23,28.15,28.15,32000.0,19.6402,19.6541,19.5984,19.5984,32000.0
2007-07-25 13:25:00,28.17,28.18,28.1,28.11,18400.0,19.6123,19.6193,19.5636,19.5706,18400.0
2007-07-25 13:30:00,28.1,28.13,28.06,28.13,27400.0,19.5636,19.5845,19.5357,19.5845,27400.0
2007-07-25 13:35:00,28.12,28.13,28.1,28.11,9800.0,19.5775,19.5845,19.5636,19.5706,9800.0
2007-07-25 13:40:00,28.11,28.13,28.08,28.1,42200.0,19.5706,19.5845,19.5497,19.5636,42200.0
2007-07-25 13:45:00,28.11,28.13,28.07,28.09,12400.0,19.5706,19.5845,19.5427,19.5566,12400.0
2007-07-25 13:50:00,28.09,28.09,28.03,28.06,14200.0,19.5566,19.5566,19.5149,19.5357,14200.0
2007-07-25 13:55:00,28.06,28.1,28.04,28.04,9600.0,19.5357,19.5636,19.5218,19.5218,9600.0
2007-07-25 14:00:00,28.05,28.08,28.0,28.03,26200.0,19.5288,19.5497,19.494,19.5149,26200.0
2007-07-25 14:05:00,28.01,28.07,28.01,28.05,22800.0,19.5009,19.5427,19.5009,19.5288,22800.0
2007-07-25 14:10:00,28.05,28.08,28.01,28.08,14200.0,19.5288,19.5497,19.5009,19.5497,14200.0
2007-07-25 14:15:00,28.07,28.08,28.04,28.05,19600.0,19.5427,19.5497,19.5218,19.5288,19600.0
2007-07-25 14:20:00,28.06,28.1,28.05,28.08,39200.0,19.5357,19.5636,19.5288,19.5497,39200.0
2007-07-25 14:25:00,28.07,28.08,28.05,28.07,34000.0,19.5427,19.5497,19.5288,19.5427,34000.0
2007-07-25 14:30:00,28.08,28.09,28.06,28.09,58200.0,19.5497,19.5566,19.5357,19.5566,58200.0
2007-07-25 14:35:00,28.08,28.09,28.05,28.08,24800.0,19.5497,19.5566,19.5288,19.5497,24800.0
2007-07-25 14:40:00,28.08,28.09,28.07,28.08,27400.0,19.5497,19.5566,19.5427,19.5497,27400.0
2007-07-25 14:45:00,28.08,28.1,28.06,28.07,51400.0,19.5497,19.5636,19.5357,19.5427,51400.0
2007-07-25 14:50:00,28.09,28.09,28.05,28.08,29000.0,19.5566,19.5566,19.5288,19.5497,29000.0
2007-07-25 14:55:00,28.07,28.11,28.07,28.09,20800.0,19.5427,19.5706,19.5427,19.5566,20800.0
2007-07-25 15:00:00,28.09,28.22,28.09,28.22,65600.0,19.5566,19.6471,19.5566,19.6471,65600.0
2007-07-25 15:05:00,28.22,28.25,28.21,28.25,20600.0,19.6471,19.668,19.6402,19.668,20600.0
2007-07-25 15:10:00,28.26,28.34,28.25,28.34,15600.0,19.675,19.7307,19.668,19.7307,15600.0
2007-07-25 15:15:00,28.35,28.37,28.31,28.32,20800.0,19.7377,19.7516,19.7098,19.7168,20800.0
2007-07-25 15:20:00,28.32,28.33,28.25,28.33,31600.0,19.7168,19.7237,19.668,19.7237,31600.0
2007-07-25 15:25:00,28.33,28.33,28.11,28.15,169600.0,19.7237,19.7237,19.5706,19.5984,169600.0
2007-07-25 15:30:00,28.13,28.22,28.13,28.22,34200.0,19.5845,19.6471,19.5845,19.6471,34200.0
2007-07-25 15:35:00,28.22,28.23,28.17,28.18,19600.0,19.6471,19.6541,19.6123,19.6193,19600.0
2007-07-25 15:40:00,28.18,28.2,28.15,28.17,46400.0,19.6193,19.6332,19.5984,19.6123,46400.0
2007-07-25 15:45:00,28.17,28.2,28.15,28.2,23800.0,19.6123,19.6332,19.5984,19.6332,23800.0
2007-07-25 15:50:00,28.2,28.2,28.17,28.2,52200.0,19.6332,19.6332,19.6123,19.6332,52200.0
2007-07-25 15:55:00,28.2,28.23,28.16,28.21,54400.0,19.6332,19.6541,19.6054,19.6402,54400.0
2007-07-26 09:30:00,27.81,27.88,27.58,27.62,57000.0,19.3617,19.4104,19.2016,19.2294,57000.0
2007-07-26 09:35:00,27.62,27.7,27.53,27.7,76800.0,19.2294,19.2851,19.1668,19.2851,76800.0
2007-07-26 09:40:00,27.69,27.8,27.57,27.75,74200.0,19.2782,19.3547,19.1946,19.3199,74200.0
2007-07-26 09:45:00,27.75,27.91,27.75,27.91,31200.0,19.3199,19.4313,19.3199,19.4313,31200.0
2007-07-26 09:50:00,27.91,27.93,27.72,27.77,78800.0,19.4313,19.4452,19.299,19.3338,78800.0
2007-07-26 09:55:00,27.77,27.85,27.75,27.83,41600.0,19.3338,19.3895,19.3199,19.3756,41600.0
2007-07-26 10:00:00,27.83,27.84,27.78,27.82,68600.0,19.3756,19.3826,19.3408,19.3687,68600.0
2007-07-26 10:05:00,27.83,27.86,27.75,27.81,59200.0,19.3756,19.3965,19.3199,19.3617,59200.0
2007-07-26 10:10:00,27.81,27.84,27.77,27.82,27600.0,19.3617,19.3826,19.3338,19.3687,27600.0
2007-07-26 10:15:00,27.82,27.82,27.77,27.77,47400.0,19.3687,19.3687,19.3338,19.3338,47400.0
2007-07-26 10:20:00,27.78,27.82,27.77,27.77,28800.0,19.3408,19.3687,19.3338,19.3338,28800.0
2007-07-26 10:25:00,27.77,27.77,27.68,27.71,25600.0,19.3338,19.3338,19.2712,19.2921,25600.0
2007-07-26 10:30:00,27.72,27.75,27.61,27.61,33600.0,19.299,19.3199,19.2225,19.2225,33600.0
2007-07-26 10:35:00,27.61,27.61,27.52,27.53,35800.0,19.2225,19.2225,19.1598,19.1668,35800.0
2007-07-26 10:40:00,27.53,27.57,27.5,27.54,85600.0,19.1668,19.1946,19.1459,19.1737,85600.0
2007-07-26 10:45:00,27.54,27.56,27.52,27.54,34600.0,19.1737,19.1876,19.1598,19.1737,34600.0
2007-07-26 10:50:00,27.55,27.63,27.53,27.53,38400.0,19.1807,19.2364,19.1668,19.1668,38400.0
2007-07-26 10:55:00,27.53,27.53,27.5,27.5,21600.0,19.1668,19.1668,19.1459,19.1459,21600.0
2007-07-26 11:00:00,27.5,27.51,27.48,27.48,30800.0,19.1459,19.1528,19.1319,19.1319,30800.0
2007-07-26 11:05:00,27.48,27.48,27.39,27.41,61000.0,19.1319,19.1319,19.0693,19.0832,61000.0
2007-07-26 11:10:00,27.41,27.43,27.38,27.38,26400.0,19.0832,19.0971,19.0623,19.0623,26400.0
2007-07-26 11:15:00,27.38,27.38,27.28,27.29,28000.0,19.0623,19.0623,18.9927,18.9997,28000.0
2007-07-26 11:20:00,27.28,27.31,27.25,27.28,27800.0,18.9927,19.0136,18.9718,18.9927,27800.0
2007-07-26 11:25:00,27.25,27.27,27.23,27.25,36800.0,18.9718,18.9857,18.9579,18.9718,36800.0
2007-07-26 11:30:00,27.25,27.26,27.2,27.22,55400.0,18.9718,18.9788,18.937,18.9509,55400.0
2007-07-26 11:35:00,27.22,27.29,27.21,27.28,30600.0,18.9509,18.9997,18.944,18.9927,30600.0
2007-07-26 11:40:00,27.27,27.29,27.26,27.28,20400.0,18.9857,18.9997,18.9788,18.9927,20400.0
2007-07-26 11:45:00,27.28,27.28,27.18,27.18,29800.0,18.9927,18.9927,18.9231,18.9231,29800.0
2007-07-26 11:50:00,27.2,27.25,27.19,27.25,21800.0,18.937,18.9718,18.93,18.9718,21800.0
2007-07-26 11:55:00,27.28,27.38,27.28,27.38,35400.0,18.9927,19.0623,18.9927,19.0623,35400.0
2007-07-26 12:00:00,27.39,27.48,27.39,27.47,46800.0,19.0693,19.1319,19.0693,19.125,46800.0
2007-07-26 12:05:00,27.47,27.47,27.43,27.43,37800.0,19.125,19.125,19.0971,19.0971,37800.0
2007-07-26 12:10:00,27.43,27.43,27.34,27.38,39200.0,19.0971,19.0971,19.0345,19.0623,39200.0
2007-07-26 12:15:00,27.37,27.41,27.36,27.41,21800.0,19.0554,19.0832,19.0484,19.0832,21800.0
2007-07-26 12:20:00,27.41,27.41,27.3,27.3,27000.0,19.0832,19.0832,19.0066,19.0066,27000.0
2007-07-26 12:25:00,27.3,27.38,27.29,27.32,25000.0,19.0066,19.0623,18.9997,19.0206,25000.0
2007-07-26 12:30:00,27.32,27.33,27.26,27.27,14800.0,19.0206,19.0275,18.9788,18.9857,14800.0
2007-07-26 12:35:00,27.26,27.27,27.22,27.23,11800.0,18.9788,18.9857,18.9509,18.9579,11800.0
2007-07-26 12:40:00,27.24,27.24,27.14,27.17,32200.0,18.9649,18.9649,18.8952,18.9161,32200.0
2007-07-26 12:45:00,27.18,27.2,27.13,27.19,29400.0,18.9231,18.937,18.8883,18.93,29400.0
2007-07-26 12:50:00,27.2,27.2,27.14,27.14,8400.0,18.937,18.937,18.8952,18.8952,8400.0
2007-07-26 12:55:00,27.15,27.23,27.15,27.23,26800.0,18.9022,18.9579,18.9022,18.9579,26800.0
2007-07-26 13:00:00,27.24,27.25,27.14,27.21,21400.0,18.9649,18.9718,18.8952,18.944,21400.0
2007-07-26 13:05:00,27.21,27.29,27.18,27.25,34400.0,18.944,18.9997,18.9231,18.9718,34400.0
2007-07-26 13:10:00,27.25,27.36,27.24,27.33,29800.0,18.9718,19.0484,18.9649,19.0275,29800.0
2007-07-26 13:15:00,27.35,27.43,27.33,27.37,25600.0,19.0414,19.0971,19.0275,19.0554,25600.0
2007-07-26 13:20:00,27.35,27.36,27.32,27.32,30000.0,19.0414,19.0484,19.0206,19.0206,30000.0
2007-07-26 13:25:00,27.3,27.32,27.25,27.32,20000.0,19.0066,19.0206,18.9718,19.0206,20000.0
2007-07-26 13:30:00,27.31,27.36,27.28,27.32,22200.0,19.0136,19.0484,18.9927,19.0206,22200.0
2007-07-26 13:35:00,27.32,27.38,27.31,27.36,22600.0,19.0206,19.0623,19.0136,19.0484,22600.0
2007-07-26 13:40:00,27.36,27.41,27.35,27.37,39400.0,19.0484,19.0832,19.0414,19.0554,39400.0
2007-07-26 13:45:00,27.38,27.42,27.32,27.32,24800.0,19.0623,19.0902,19.0206,19.0206,24800.0
2007-07-26 13:50:00,27.31,27.32,27.24,27.25,17200.0,19.0136,19.0206,18.9649,18.9718,17200.0
2007-07-26 13:55:00,27.26,27.26,27.18,27.18,22800.0,18.9788,18.9788,18.9231,18.9231,22800.0
2007-07-26 14:00:00,27.17,27.22,27.14,27.14,22000.0,18.9161,18.9509,18.8952,18.8952,22000.0
2007-07-26 14:05:00,27.14,27.16,27.07,27.11,51200.0,18.8952,18.9092,18.8465,18.8743,51200.0
2007-07-26 14:10:00,27.1,27.11,27.05,27.07,22200.0,18.8674,18.8743,18.8326,18.8465,22200.0
2007-07-26 14:15:00,27.07,27.08,27.0,27.06,44200.0,18.8465,18.8535,18.7978,18.8395,44200.0
2007-07-26 14:20:00,27.07,27.08,26.93,26.93,47200.0,18.8465,18.8535,18.749,18.749,47200.0
2007-07-26 14:25:00,26.92,27.0,26.88,27.0,64800.0,18.7421,18.7978,18.7142,18.7978,64800.0
2007-07-26 14:30:00,26.98,27.04,26.95,27.0,27200.0,18.7838,18.8256,18.763,18.7978,27200.0
2007-07-26 14:35:00,27.0,27.07,26.94,27.01,63200.0,18.7978,18.8465,18.756,18.8047,63200.0
2007-07-26 14:40:00,26.99,27.02,26.95,26.97,34400.0,18.7908,18.8117,18.763,18.7769,34400.0
2007-07-26 14:45:00,26.97,27.04,26.97,27.02,42200.0,18.7769,18.8256,18.7769,18.8117,42200.0
2007-07-26 14:50:00,27.02,27.05,27.0,27.04,40400.0,18.8117,18.8326,18.7978,18.8256,40400.0
2007-07-26 14:55:00,27.05,27.2,27.04,27.16,44400.0,18.8326,18.937,18.8256,18.9092,44400.0
2007-07-26 15:00:00,27.17,27.23,27.1,27.15,44200.0,18.9161,18.9579,18.8674,18.9022,44200.0
2007-07-26 15:05:00,27.18,27.34,27.18,27.3,33600.0,18.9231,19.0345,18.9231,19.0066,33600.0
2007-07-26 15:10:00,27.29,27.29,27.14,27.18,38400.0,18.9997,18.9997,18.8952,18.9231,38400.0
2007-07-26 15:15:00,27.19,27.28,27.17,27.27,23800.0,18.93,18.9927,18.9161,18.9857,23800.0
2007-07-26 15:20:00,27.27,27.43,27.24,27.42,43800.0,18.9857,19.0971,18.9649,19.0902,43800.0
2007-07-26 15:25:00,27.43,27.43,27.27,27.28,28600.0,19.0971,19.0971,18.9857,18.9927,28600.0
2007-07-26 15:30:00,27.28,27.39,27.25,27.34,42800.0,18.9927,19.0693,18.9718,19.0345,42800.0
2007-07-26 15:35:00,27.34,27.4,27.33,27.39,46200.0,19.0345,19.0762,19.0275,19.0693,46200.0
2007-07-26 15:40:00,27.39,27.5,27.37,27.5,68600.0,19.0693,19.1459,19.0554,19.1459,68600.0
2007-07-26 15:45:00,27.5,27.57,27.43,27.5,58800.0,19.1459,19.1946,19.0971,19.1459,58800.0
2007-07-26 15:50:00,27.51,27.55,27.41,27.53,65000.0,19.1528,19.1807,19.0832,19.1668,65000.0
2007-07-26 15:55:00,27.53,27.55,27.43,27.43,78000.0,19.1668,19.1807,19.0971,19.0971,78000.0
2007-07-27 09:30:00,27.4,27.5,27.37,27.5,12200.0,19.0762,19.1459,19.0554,19.1459,12200.0
2007-07-27 09:35:00,27.48,27.61,27.45,27.49,16400.0,19.1319,19.2225,19.1111,19.1389,16400.0
2007-07-27 09:40:00,27.48,27.48,27.22,27.22,30000.0,19.1319,19.1319,18.9509,18.9509,30000.0
2007-07-27 09:45:00,27.23,27.43,27.16,27.22,27800.0,18.9579,19.0971,18.9092,18.9509,27800.0
2007-07-27 09:50:00,27.22,27.24,27.13,27.23,27200.0,18.9509,18.9649,18.8883,18.9579,27200.0
2007-07-27 09:55:00,27.24,27.3,27.2,27.2,26600.0,18.9649,19.0066,18.937,18.937,26600.0
2007-07-27 10:00:00,27.2,27.3,27.17,27.25,19200.0,18.937,19.0066,18.9161,18.9718,19200.0
2007-07-27 10:05:00,27.27,27.35,27.26,27.29,17400.0,18.9857,19.0414,18.9788,18.9997,17400.0
2007-07-27 10:10:00,27.3,27.42,27.3,27.4,18800.0,19.0066,19.0902,19.0066,19.0762,18800.0
2007-07-27 10:15:00,27.42,27.45,27.31,27.38,24200.0,19.0902,19.1111,19.0136,19.0623,24200.0
2007-07-27 10:20:00,27.36,27.36,27.3,27.32,9200.0,19.0484,19.0484,19.0066,19.0206,9200.0
2007-07-27 10:25:00,27.3,27.32,27.27,27.31,9000.0,19.0066,19.0206,18.9857,19.0136,9000.0
2007-07-27 10:30:00,27.31,27.37,27.25,27.27,19200.0,19.0136,19.0554,18.9718,18.9857,19200.0
2007-07-27 10:35:00,27.24,27.29,27.17,27.17,13400.0,18.9649,18.9997,18.9161,18.9161,13400.0
2007-07-27 10:40:00,27.18,27.25,27.17,27.2,8600.0,18.9231,18.9718,18.9161,18.937,8600.0
2007-07-27 10:45:00,27.22,27.23,27.18,27.2,9000.0,18.9509,18.9579,18.9231,18.937,9000.0
2007-07-27 10:50:00,27.2,27.2,27.1,27.13,29200.0,18.937,18.937,18.8674,18.8883,29200.0
2007-07-27 10:55:00,27.16,27.17,27.1,27.16,12600.0,18.9092,18.9161,18.8674,18.9092,12600.0
2007-07-27 11:00:00,27.16,27.2,27.08,27.11,24600.0,18.9092,18.937,18.8535,18.8743,24600.0
2007-07-27 11:05:00,27.11,27.2,27.11,27.18,15400.0,18.8743,18.937,18.8743,18.9231,15400.0
2007-07-27 11:10:00,27.2,27.22,27.17,27.22,16600.0,18.937,18.9509,18.9161,18.9509,16600.0
2007-07-27 11:15:00,27.2,27.25,27.15,27.23,16000.0,18.937,18.9718,18.9022,18.9579,16000.0
2007-07-27 11:20:00,27.24,27.26,27.18,27.22,21000.0,18.9649,18.9788,18.9231,18.9509,21000.0
2007-07-27 11:25:00,27.23,27.23,27.15,27.17,12800.0,18.9579,18.9579,18.9022,18.9161,12800.0
2007-07-27 11:30:00,27.18,27.18,27.15,27.17,10200.0,18.9231,18.9231,18.9022,18.9161,10200.0
2007-07-27 11:35:00,27.18,27.18,27.08,27.13,48200.0,18.9231,18.9231,18.8535,18.8883,48200.0
2007-07-27 11:40:00,27.13,27.13,26.98,27.06,75200.0,18.8883,18.8883,18.7838,18.8395,75200.0
2007-07-27 11:45:00,27.05,27.08,26.99,27.04,53000.0,18.8326,18.8535,18.7908,18.8256,53000.0
2007-07-27 11:50:00,27.04,27.04,26.97,27.01,29800.0,18.8256,18.8256,18.7769,18.8047,29800.0
2007-07-27 11:55:00,27.0,27.05,26.99,27.04,25800.0,18.7978,18.8326,18.7908,18.8256,25800.0
2007-07-27 12:00:00,27.02,27.04,26.98,27.0,16400.0,18.8117,18.8256,18.7838,18.7978,16400.0
2007-07-27 12:05:00,26.98,27.0,26.93,26.97,14200.0,18.7838,18.7978,18.749,18.7769,14200.0
2007-07-27 12:10:00,26.99,26.99,26.9,26.93,25000.0,18.7908,18.7908,18.7281,18.749,25000.0
2007-07-27 12:15:00,26.93,26.94,26.88,26.93,20200.0,18.749,18.756,18.7142,18.749,20200.0
2007-07-27 12:20:00,26.93,26.95,26.89,26.93,24200.0,18.749,18.763,18.7212,18.749,24200.0
2007-07-27 12:25:00,26.93,27.0,26.92,26.99,11600.0,18.749,18.7978,18.7421,18.7908,11600.0
2007-07-27 12:30:00,27.0,27.04,26.87,26.9,38400.0,18.7978,18.8256,18.7073,18.7281,38400.0
2007-07-27 12:35:00,26.89,26.99,26.86,26.94,22400.0,18.7212,18.7908,18.7003,18.756,22400.0
2007-07-27 12:40:00,26.97,27.08,26.97,27.05,24600.0,18.7769,18.8535,18.7769,18.8326,24600.0
2007-07-27 12:45:00,27.05,27.05,26.93,26.97,22400.0,18.8326,18.8326,18.749,18.7769,22400.0
2007-07-27 12:50:00,26.96,27.08,26.96,27.01,18200.0,18.7699,18.8535,18.7699,18.8047,18200.0
2007-07-27 12:55:00,27.01,27.05,26.99,27.04,9200.0,18.8047,18.8326,18.7908,18.8256,9200.0
2007-07-27 13:00:00,27.02,27.08,27.0,27.06,12200.0,18.8117,18.8535,18.7978,18.8395,12200.0
2007-07-27 13:05:00,27.09,27.13,27.03,27.05,39000.0,18.8604,18.8883,18.8186,18.8326,39000.0
2007-07-27 13:10:00,27.04,27.11,27.03,27.09,24600.0,18.8256,18.8743,18.8186,18.8604,24600.0
2007-07-27 13:15:00,27.09,27.18,27.09,27.18,19400.0,18.8604,18.9231,18.8604,18.9231,19400.0
2007-07-27 13:20:00,27.2,27.21,27.15,27.17,23600.0,18.937,18.944,18.9022,18.9161,23600.0
2007-07-27 13:25:00,27.15,27.17,27.15,27.15,17800.0,18.9022,18.9161,18.9022,18.9022,17800.0
2007-07-27 13:30:00,27.15,27.18,27.08,27.13,39400.0,18.9022,18.9231,18.8535,18.8883,39400.0
2007-07-27 13:35:00,27.15,27.2,27.15,27.2,5400.0,18.9022,18.937,18.9022,18.937,5400.0
2007-07-27 13:40:00,27.2,27.22,27.13,27.14,41200.0,18.937,18.9509,18.8883,18.8952,41200.0
2007-07-27 13:45:00,27.15,27.27,27.15,27.27,17200.0,18.9022,18.9857,18.9022,18.9857,17200.0
2007-07-27 13:50:00,27.25,27.31,27.24,27.29,31400.0,18.9718,19.0136,18.9649,18.9997,31400.0
2007-07-27 13:55:00,27.3,27.33,27.28,27.29,32800.0,19.0066,19.0275,18.9927,18.9997,32800.0
2007-07-27 14:00:00,27.29,27.3,27.23,27.25,14800.0,18.9997,19.0066,18.9579,18.9718,14800.0
2007-07-27 14:05:00,27.25,27.29,27.25,27.27,24200.0,18.9718,18.9997,18.9718,18.9857,24200.0
2007-07-27 14:10:00,27.27,27.28,27.13,27.18,66400.0,18.9857,18.9927,18.8883,18.9231,66400.0
2007-07-27 14:15:00,27.18,27.2,27.14,27.16,21800.0,18.9231,18.937,18.8952,18.9092,21800.0
2007-07-27 14:20:00,27.18,27.23,27.17,27.17,19200.0,18.9231,18.9579,18.9161,18.9161,19200.0
2007-07-27 14:25:00,27.17,27.19,27.14,27.16,24200.0,18.9161,18.93,18.8952,18.9092,24200.0
2007-07-27 14:30:00,27.15,27.24,27.13,27.23,20600.0,18.9022,18.9649,18.8883,18.9579,20600.0
2007-07-27 14:35:00,27.22,27.32,27.22,27.32,27600.0,18.9509,19.0206,18.9509,19.0206,27600.0
2007-07-27 14:40:00,27.32,27.41,27.32,27.35,40000.0,19.0206,19.0832,19.0206,19.0414,40000.0
2007-07-27 14:45:00,27.35,27.45,27.34,27.41,36800.0,19.0414,19.1111,19.0345,19.0832,36800.0
2007-07-27 14:50:00,27.43,27.56,27.42,27.56,22800.0,19.0971,19.1876,19.0902,19.1876,22800.0
2007-07-27 14:55:00,27.58,27.58,27.47,27.53,102800.0,19.2016,19.2016,19.125,19.1668,102800.0
2007-07-27 15:00:00,27.53,27.62,27.5,27.61,39200.0,19.1668,19.2294,19.1459,19.2225,39200.0
2007-07-27 15:05:00,27.6,27.65,27.57,27.58,36800.0,19.2155,19.2503,19.1946,19.2016,36800.0
2007-07-27 15:10:00,27.58,27.6,27.53,27.6,32200.0,19.2016,19.2155,19.1668,19.2155,32200.0
2007-07-27 15:15:00,27.61,27.61,27.47,27.56,34400.0,19.2225,19.2225,19.125,19.1876,34400.0
2007-07-27 15:20:00,27.56,27.57,27.5,27.55,24000.0,19.1876,19.1946,19.1459,19.1807,24000.0
2007-07-27 15:25:00,27.56,27.61,27.54,27.59,36200.0,19.1876,19.2225,19.1737,19.2085,36200.0
2007-07-27 15:30:00,27.59,27.61,27.56,27.58,30000.0,19.2085,19.2225,19.1876,19.2016,30000.0
2007-07-27 15:35:00,27.57,27.57,27.49,27.5,22000.0,19.1946,19.1946,19.1389,19.1459,22000.0
2007-07-27 15:40:00,27.5,27.51,27.41,27.41,51000.0,19.1459,19.1528,19.0832,19.0832,51000.0
2007-07-27 15:45:00,27.41,27.45,27.4,27.44,40800.0,19.0832,19.1111,19.0762,19.1041,40800.0
2007-07-27 15:50:00,27.44,27.46,27.42,27.43,50400.0,19.1041,19.118,19.0902,19.0971,50400.0
2007-07-27 15:55:00,27.43,27.46,27.42,27.44,110000.0,19.0971,19.118,19.0902,19.1041,110000.0
2007-07-30 09:30:00,27.91,27.91,27.79,27.82,62600.0,19.4313,19.4313,19.3478,19.3687,62600.0
2007-07-30 09:35:00,27.83,27.84,27.7,27.74,19000.0,19.3756,19.3826,19.2851,19.313,19000.0
2007-07-30 09:40:00,27.72,27.74,27.64,27.66,35600.0,19.299,19.313,19.2433,19.2573,35600.0
2007-07-30 09:45:00,27.66,27.68,27.58,27.59,23200.0,19.2573,19.2712,19.2016,19.2085,23200.0
2007-07-30 09:50:00,27.6,27.62,27.38,27.41,32600.0,19.2155,19.2294,19.0623,19.0832,32600.0
2007-07-30 09:55:00,27.45,27.58,27.42,27.58,11800.0,19.1111,19.2016,19.0902,19.2016,11800.0
2007-07-30 10:00:00,27.57,27.6,27.56,27.59,5400.0,19.1946,19.2155,19.1876,19.2085,5400.0
2007-07-30 10:05:00,27.59,27.62,27.52,27.62,12400.0,19.2085,19.2294,19.1598,19.2294,12400.0
2007-07-30 10:10:00,27.63,27.72,27.63,27.72,11600.0,19.2364,19.299,19.2364,19.299,11600.0
2007-07-30 10:15:00,27.7,27.8,27.68,27.8,18600.0,19.2851,19.3547,19.2712,19.3547,18600.0
2007-07-30 10:20:00,27.77,27.84,27.77,27.81,9200.0,19.3338,19.3826,19.3338,19.3617,9200.0
2007-07-30 10:25:00,27.81,27.81,27.75,27.76,11400.0,19.3617,19.3617,19.3199,19.3269,11400.0
2007-07-30 10:30:00,27.75,27.75,27.64,27.64,14200.0,19.3199,19.3199,19.2433,19.2433,14200.0
2007-07-30 10:35:00,27.64,27.65,27.5,27.5,22600.0,19.2433,19.2503,19.1459,19.1459,22600.0
2007-07-30 10:40:00,27.49,27.53,27.48,27.5,15800.0,19.1389,19.1668,19.1319,19.1459,15800.0
2007-07-30 10:45:00,27.5,27.55,27.48,27.55,8400.0,19.1459,19.1807,19.1319,19.1807,8400.0
2007-07-30 10:50:00,27.54,27.56,27.48,27.5,16200.0,19.1737,19.1876,19.1319,19.1459,16200.0
2007-07-30 10:55:00,27.5,27.53,27.48,27.5,9000.0,19.1459,19.1668,19.1319,19.1459,9000.0
2007-07-30 11:00:00,27.5,27.63,27.5,27.61,7800.0,19.1459,19.2364,19.1459,19.2225,7800.0
2007-07-30 11:05:00,27.59,27.59,27.48,27.52,56000.0,19.2085,19.2085,19.1319,19.1598,56000.0
2007-07-30 11:10:00,27.53,27.55,27.5,27.51,7400.0,19.1668,19.1807,19.1459,19.1528,7400.0
2007-07-30 11:15:00,27.53,27.55,27.5,27.54,4200.0,19.1668,19.1807,19.1459,19.1737,4200.0
2007-07-30 11:20:00,27.52,27.53,27.49,27.51,38600.0,19.1598,19.1668,19.1389,19.1528,38600.0
2007-07-30 11:25:00,27.5,27.52,27.49,27.52,12600.0,19.1459,19.1598,19.1389,19.1598,12600.0
2007-07-30 11:30:00,27.52,27.52,27.48,27.5,7000.0,19.1598,19.1598,19.1319,19.1459,7000.0
2007-07-30 11:35:00,27.5,27.54,27.48,27.53,15800.0,19.1459,19.1737,19.1319,19.1668,15800.0
2007-07-30 11:40:00,27.52,27.52,27.49,27.52,13200.0,19.1598,19.1598,19.1389,19.1598,13200.0
2007-07-30 11:45:00,27.52,27.66,27.52,27.64,24800.0,19.1598,19.2573,19.1598,19.2433,24800.0
2007-07-30 11:50:00,27.63,27.63,27.56,27.58,9000.0,19.2364,19.2364,19.1876,19.2016,9000.0
2007-07-30 11:55:00,27.59,27.59,27.54,27.55,6800.0,19.2085,19.2085,19.1737,19.1807,6800.0
2007-07-30 12:00:00,27.55,27.61,27.55,27.55,8800.0,19.1807,19.2225,19.1807,19.1807,8800.0
2007-07-30 12:05:00,27.56,27.57,27.54,27.55,5200.0,19.1876,19.1946,19.1737,19.1807,5200.0
2007-07-30 12:10:00,27.56,27.56,27.53,27.53,15600.0,19.1876,19.1876,19.1668,19.1668,15600.0
2007-07-30 12:15:00,27.54,27.55,27.53,27.55,19800.0,19.1737,19.1807,19.1668,19.1807,19800.0
2007-07-30 12:20:00,27.55,27.55,27.52,27.54,23000.0,19.1807,19.1807,19.1598,19.1737,23000.0
2007-07-30 12:25:00,27.55,27.55,27.54,27.55,11600.0,19.1807,19.1807,19.1737,19.1807,11600.0
2007-07-30 12:30:00,27.54,27.56,27.51,27.51,10600.0,19.1737,19.1876,19.1528,19.1528,10600.0
2007-07-30 12:35:00,27.51,27.51,27.46,27.5,8200.0,19.1528,19.1528,19.118,19.1459,8200.0
2007-07-30 12:40:00,27.5,27.55,27.5,27.5,13800.0,19.1459,19.1807,19.1459,19.1459,13800.0
2007-07-30 12:45:00,27.51,27.51,27.48,27.49,6200.0,19.1528,19.1528,19.1319,19.1389,6200.0
2007-07-30 12:50:00,27.49,27.57,27.49,27.57,10200.0,19.1389,19.1946,19.1389,19.1946,10200.0
2007-07-30 12:55:00,27.58,27.63,27.56,27.61,11400.0,19.2016,19.2364,19.1876,19.2225,11400.0
2007-07-30 13:00:00,27.61,27.65,27.61,27.63,3600.0,19.2225,19.2503,19.2225,19.2364,3600.0
2007-07-30 13:05:00,27.64,27.7,27.64,27.68,13200.0,19.2433,19.2851,19.2433,19.2712,13200.0
2007-07-30 13:10:00,27.68,27.7,27.62,27.62,7000.0,19.2712,19.2851,19.2294,19.2294,7000.0
2007-07-30 13:15:00,27.61,27.64,27.6,27.64,8200.0,19.2225,19.2433,19.2155,19.2433,8200.0
2007-07-30 13:20:00,27.64,27.68,27.64,27.67,5600.0,19.2433,19.2712,19.2433,19.2642,5600.0
2007-07-30 13:25:00,27.67,27.67,27.6,27.61,5600.0,19.2642,19.2642,19.2155,19.2225,5600.0
2007-07-30 13:30:00,27.61,27.62,27.59,27.61,6800.0,19.2225,19.2294,19.2085,19.2225,6800.0
2007-07-30 13:35:00,27.6,27.65,27.6,27.65,5400.0,19.2155,19.2503,19.2155,19.2503,5400.0
2007-07-30 13:40:00,27.65,27.75,27.65,27.75,6000.0,19.2503,19.3199,19.2503,19.3199,6000.0
2007-07-30 13:45:00,27.75,27.85,27.74,27.85,16400.0,19.3199,19.3895,19.313,19.3895,16400.0
2007-07-30 13:50:00,27.85,27.86,27.8,27.8,9800.0,19.3895,19.3965,19.3547,19.3547,9800.0
2007-07-30 13:55:00,27.8,27.88,27.8,27.85,10800.0,19.3547,19.4104,19.3547,19.3895,10800.0
2007-07-30 14:00:00,27.85,27.9,27.84,27.89,5400.0,19.3895,19.4244,19.3826,19.4174,5400.0
2007-07-30 14:05:00,27.9,27.9,27.79,27.86,17000.0,19.4244,19.4244,19.3478,19.3965,17000.0
2007-07-30 14:10:00,27.87,27.91,27.84,27.91,9000.0,19.4035,19.4313,19.3826,19.4313,9000.0
2007-07-30 14:15:00,27.89,27.91,27.85,27.85,27200.0,19.4174,19.4313,19.3895,19.3895,27200.0
2007-07-30 14:20:00,27.84,27.85,27.79,27.8,31400.0,19.3826,19.3895,19.3478,19.3547,31400.0
2007-07-30 14:25:00,27.79,27.8,27.76,27.79,8800.0,19.3478,19.3547,19.3269,19.3478,8800.0
2007-07-30 14:30:00,27.79,27.79,27.72,27.78,16600.0,19.3478,19.3478,19.299,19.3408,16600.0
2007-07-30 14:35:00,27.79,27.81,27.79,27.81,2000.0,19.3478,19.3617,19.3478,19.3617,2000.0
2007-07-30 14:40:00,27.81,27.86,27.81,27.82,8600.0,19.3617,19.3965,19.3617,19.3687,8600.0
2007-07-30 14:45:00,27.84,27.84,27.75,27.82,15000.0,19.3826,19.3826,19.3199,19.3687,15000.0
2007-07-30 14:50:00,27.82,27.84,27.8,27.81,10600.0,19.3687,19.3826,19.3547,19.3617,10600.0
2007-07-30 14:55:00,27.84,27.84,27.8,27.82,2600.0,19.3826,19.3826,19.3547,19.3687,2600.0
2007-07-30 15:00:00,27.8,27.85,27.76,27.85,10000.0,19.3547,19.3895,19.3269,19.3895,10000.0
2007-07-30 15:05:00,27.86,27.88,27.84,27.88,21200.0,19.3965,19.4104,19.3826,19.4104,21200.0
2007-07-30 15:10:00,27.88,27.89,27.86,27.86,15800.0,19.4104,19.4174,19.3965,19.3965,15800.0
2007-07-30 15:15:00,27.87,27.89,27.85,27.85,14400.0,19.4035,19.4174,19.3895,19.3895,14400.0
2007-07-30 15:20:00,27.85,27.93,27.85,27.93,32200.0,19.3895,19.4452,19.3895,19.4452,32200.0
2007-07-30 15:25:00,27.93,27.96,27.93,27.95,14600.0,19.4452,19.4661,19.4452,19.4592,14600.0
2007-07-30 15:30:00,27.95,27.96,27.92,27.95,21600.0,19.4592,19.4661,19.4383,19.4592,21600.0
2007-07-30 15:35:00,27.95,27.97,27.93,27.96,11600.0,19.4592,19.4731,19.4452,19.4661,11600.0
2007-07-30 15:40:00,27.97,28.01,27.95,27.99,31200.0,19.4731,19.5009,19.4592,19.487,31200.0
2007-07-30 15:45:00,27.99,27.99,27.92,27.93,25600.0,19.487,19.487,19.4383,19.4452,25600.0
2007-07-30 15:50:00,27.92,27.99,27.91,27.97,32200.0,19.4383,19.487,19.4313,19.4731,32200.0
2007-07-30 15:55:00,27.98,27.98,27.89,27.9,52400.0,19.4801,19.4801,19.4174,19.4244,52400.0
2007-07-31 09:30:00,28.36,28.57,27.89,28.57,65000.0,19.7446,19.8908,19.4174,19.8908,65000.0
2007-07-31 09:35:00,28.58,28.63,28.55,28.57,15800.0,19.8978,19.9326,19.8769,19.8908,15800.0
2007-07-31 09:40:00,28.61,28.63,28.6,28.61,22200.0,19.9187,19.9326,19.9117,19.9187,22200.0
2007-07-31 09:45:00,28.61,28.77,28.61,28.68,59200.0,19.9187,20.0301,19.9187,19.9674,59200.0
2007-07-31 09:50:00,28.68,28.73,28.6,28.7,35000.0,19.9674,20.0022,19.9117,19.9813,35000.0
2007-07-31 09:55:00,28.68,28.76,28.68,28.72,50000.0,19.9674,20.0231,19.9674,19.9953,50000.0
2007-07-31 10:00:00,28.71,28.84,28.71,28.82,78400.0,19.9883,20.0788,19.9883,20.0649,78400.0
2007-07-31 10:05:00,28.81,28.86,28.79,28.81,54600.0,20.0579,20.0927,20.044,20.0579,54600.0
2007-07-31 10:10:00,28.81,28.85,28.8,28.8,52800.0,20.0579,20.0858,20.0509,20.0509,52800.0
2007-07-31 10:15:00,28.8,28.81,28.61,28.61,64800.0,20.0509,20.0579,19.9187,19.9187,64800.0
2007-07-31 10:20:00,28.62,28.7,28.59,28.68,29000.0,19.9256,19.9813,19.9047,19.9674,29000.0
2007-07-31 10:25:00,28.68,28.69,28.66,28.66,26000.0,19.9674,19.9744,19.9535,19.9535,26000.0
2007-07-31 10:30:00,28.65,28.66,28.61,28.62,31600.0,19.9465,19.9535,19.9187,19.9256,31600.0
2007-07-31 10:35:00,28.62,28.67,28.62,28.63,30400.0,19.9256,19.9604,19.9256,19.9326,30400.0
2007-07-31 10:40:00,28.63,28.65,28.6,28.61,38600.0,19.9326,19.9465,19.9117,19.9187,38600.0
2007-07-31 10:45:00,28.6,28.61,28.56,28.57,39000.0,19.9117,19.9187,19.8839,19.8908,39000.0
2007-07-31 10:50:00,28.56,28.59,28.53,28.54,27000.0,19.8839,19.9047,19.863,19.8699,27000.0
2007-07-31 10:55:00,28.53,28.55,28.48,28.5,48600.0,19.863,19.8769,19.8282,19.8421,48600.0
2007-07-31 11:00:00,28.5,28.56,28.48,28.54,17400.0,19.8421,19.8839,19.8282,19.8699,17400.0
2007-07-31 11:05:00,28.53,28.54,28.48,28.48,15400.0,19.863,19.8699,19.8282,19.8282,15400.0
2007-07-31 11:10:00,28.5,28.5,28.43,28.5,29600.0,19.8421,19.8421,19.7933,19.8421,29600.0
2007-07-31 11:15:00,28.47,28.53,28.47,28.52,13800.0,19.8212,19.863,19.8212,19.856,13800.0
2007-07-31 11:20:00,28.51,28.57,28.5,28.53,20400.0,19.849,19.8908,19.8421,19.863,20400.0
2007-07-31 11:25:00,28.52,28.58,28.5,28.58,25800.0,19.856,19.8978,19.8421,19.8978,25800.0
2007-07-31 11:30:00,28.58,28.61,28.57,28.6,14600.0,19.8978,19.9187,19.8908,19.9117,14600.0
2007-07-31 11:35:00,28.6,28.61,28.56,28.59,20800.0,19.9117,19.9187,19.8839,19.9047,20800.0
2007-07-31 11:40:00,28.58,28.59,28.56,28.56,8600.0,19.8978,19.9047,19.8839,19.8839,8600.0
2007-07-31 11:45:00,28.58,28.61,28.5,28.61,12200.0,19.8978,19.9187,19.8421,19.9187,12200.0
2007-07-31 11:50:00,28.59,28.61,28.55,28.57,11400.0,19.9047,19.9187,19.8769,19.8908,11400.0
2007-07-31 11:55:00,28.54,28.56,28.48,28.48,9600.0,19.8699,19.8839,19.8282,19.8282,9600.0
2007-07-31 12:00:00,28.48,28.53,28.48,28.5,7800.0,19.8282,19.863,19.8282,19.8421,7800.0
2007-07-31 12:05:00,28.5,28.52,28.48,28.51,9400.0,19.8421,19.856,19.8282,19.849,9400.0
2007-07-31 12:10:00,28.49,28.53,28.49,28.53,4200.0,19.8351,19.863,19.8351,19.863,4200.0
2007-07-31 12:15:00,28.53,28.53,28.51,28.53,5200.0,19.863,19.863,19.849,19.863,5200.0
2007-07-31 12:20:00,28.53,28.56,28.53,28.54,6600.0,19.863,19.8839,19.863,19.8699,6600.0
2007-07-31 12:25:00,28.54,28.56,28.53,28.56,3000.0,19.8699,19.8839,19.863,19.8839,3000.0
2007-07-31 12:30:00,28.56,28.56,28.46,28.46,5200.0,19.8839,19.8839,19.8142,19.8142,5200.0
2007-07-31 12:35:00,28.47,28.49,28.46,28.49,26200.0,19.8212,19.8351,19.8142,19.8351,26200.0
2007-07-31 12:40:00,28.49,28.5,28.48,28.5,15400.0,19.8351,19.8421,19.8282,19.8421,15400.0
2007-07-31 12:45:00,28.5,28.51,28.49,28.5,6400.0,19.8421,19.849,19.8351,19.8421,6400.0
2007-07-31 12:50:00,28.5,28.5,28.47,28.49,18000.0,19.8421,19.8421,19.8212,19.8351,18000.0
2007-07-31 12:55:00,28.49,28.54,28.49,28.52,10600.0,19.8351,19.8699,19.8351,19.856,10600.0
2007-07-31 13:00:00,28.53,28.56,28.52,28.55,11800.0,19.863,19.8839,19.856,19.8769,11800.0
2007-07-31 13:05:00,28.56,28.56,28.49,28.52,11000.0,19.8839,19.8839,19.8351,19.856,11000.0
2007-07-31 13:10:00,28.54,28.59,28.54,28.56,21800.0,19.8699,19.9047,19.8699,19.8839,21800.0
2007-07-31 13:15:00,28.56,28.6,28.55,28.58,20200.0,19.8839,19.9117,19.8769,19.8978,20200.0
2007-07-31 13:20:00,28.58,28.58,28.54,28.54,3800.0,19.8978,19.8978,19.8699,19.8699,3800.0
2007-07-31 13:25:00,28.54,28.55,28.5,28.53,3000.0,19.8699,19.8769,19.8421,19.863,3000.0
2007-07-31 13:30:00,28.5,28.52,28.5,28.52,4600.0,19.8421,19.856,19.8421,19.856,4600.0
2007-07-31 13:35:00,28.52,28.55,28.5,28.5,5000.0,19.856,19.8769,19.8421,19.8421,5000.0
2007-07-31 13:40:00,28.52,28.52,28.48,28.49,4800.0,19.856,19.856,19.8282,19.8351,4800.0
2007-07-31 13:45:00,28.49,28.52,28.48,28.49,13200.0,19.8351,19.856,19.8282,19.8351,13200.0
2007-07-31 13:50:00,28.49,28.51,28.42,28.47,39600.0,19.8351,19.849,19.7864,19.8212,39600.0
2007-07-31 13:55:00,28.48,28.55,28.47,28.54,8800.0,19.8282,19.8769,19.8212,19.8699,8800.0
2007-07-31 14:00:00,28.55,28.58,28.48,28.54,21800.0,19.8769,19.8978,19.8282,19.8699,21800.0
2007-07-31 14:05:00,28.52,28.58,28.5,28.51,17600.0,19.856,19.8978,19.8421,19.849,17600.0
2007-07-31 14:10:00,28.51,28.54,28.49,28.5,13600.0,19.849,19.8699,19.8351,19.8421,13600.0
2007-07-31 14:15:00,28.53,28.55,28.5,28.55,21200.0,19.863,19.8769,19.8421,19.8769,21200.0
2007-07-31 14:20:00,28.54,28.56,28.48,28.5,28400.0,19.8699,19.8839,19.8282,19.8421,28400.0
2007-07-31 14:25:00,28.5,28.53,28.48,28.52,25200.0,19.8421,19.863,19.8282,19.856,25200.0
2007-07-31 14:30:00,28.5,28.52,28.4,28.4,53200.0,19.8421,19.856,19.7725,19.7725,53200.0
2007-07-31 14:35:00,28.41,28.41,28.27,28.28,39000.0,19.7794,19.7794,19.682,19.6889,39000.0
2007-07-31 14:40:00,28.28,28.36,28.28,28.31,19800.0,19.6889,19.7446,19.6889,19.7098,19800.0
2007-07-31 14:45:00,28.34,28.38,28.3,28.36,28600.0,19.7307,19.7585,19.7028,19.7446,28600.0
2007-07-31 14:50:00,28.38,28.38,28.25,28.32,30600.0,19.7585,19.7585,19.668,19.7168,30600.0
2007-07-31 14:55:00,28.31,28.36,28.29,28.33,28400.0,19.7098,19.7446,19.6959,19.7237,28400.0
2007-07-31 15:00:00,28.34,28.45,28.33,28.42,14800.0,19.7307,19.8073,19.7237,19.7864,14800.0
2007-07-31 15:05:00,28.43,28.43,28.37,28.39,19000.0,19.7933,19.7933,19.7516,19.7655,19000.0
2007-07-31 15:10:00,28.39,28.39,28.29,28.39,22800.0,19.7655,19.7655,19.6959,19.7655,22800.0
2007-07-31 15:15:00,28.38,28.38,28.32,28.34,32000.0,19.7585,19.7585,19.7168,19.7307,32000.0
2007-07-31 15:20:00,28.34,28.5,28.34,28.47,33600.0,19.7307,19.8421,19.7307,19.8212,33600.0
2007-07-31 15:25:00,28.47,28.49,28.42,28.42,21000.0,19.8212,19.8351,19.7864,19.7864,21000.0
2007-07-31 15:30:00,28.4,28.49,28.39,28.39,31200.0,19.7725,19.8351,19.7655,19.7655,31200.0
2007-07-31 15:35:00,28.38,28.4,28.31,28.31,32400.0,19.7585,19.7725,19.7098,19.7098,32400.0
2007-07-31 15:40:00,28.3,28.34,28.22,28.22,34200.0,19.7028,19.7307,19.6471,19.6471,34200.0
2007-07-31 15:45:00,28.22,28.22,28.13,28.18,36600.0,19.6471,19.6471,19.5845,19.6193,36600.0
2007-07-31 15:50:00,28.18,28.22,28.13,28.15,35800.0,19.6193,19.6471,19.5845,19.5984,35800.0
2007-07-31 15:55:00,28.16,28.2,28.11,28.11,31600.0,19.6054,19.6332,19.5706,19.5706,31600.0
2007-08-01 09:30:00,28.14,28.24,28.14,28.24,9200.0,19.5914,19.6611,19.5914,19.6611,9200.0
2007-08-01 09:35:00,28.26,28.59,28.23,28.46,36800.0,19.675,19.9047,19.6541,19.8142,36800.0
2007-08-01 09:40:00,28.44,28.45,28.22,28.23,21600.0,19.8003,19.8073,19.6471,19.6541,21600.0
2007-08-01 09:45:00,28.21,28.24,28.05,28.1,18800.0,19.6402,19.6611,19.5288,19.5636,18800.0
2007-08-01 09:50:00,28.09,28.2,28.06,28.2,18600.0,19.5566,19.6332,19.5357,19.6332,18600.0
2007-08-01 09:55:00,28.2,28.25,28.05,28.1,15600.0,19.6332,19.668,19.5288,19.5636,15600.0
2007-08-01 10:00:00,28.1,28.18,28.0,28.09,26400.0,19.5636,19.6193,19.494,19.5566,26400.0
2007-08-01 10:05:00,28.09,28.11,27.96,27.99,29200.0,19.5566,19.5706,19.4661,19.487,29200.0
2007-08-01 10:10:00,28.02,28.08,27.96,27.97,48800.0,19.5079,19.5497,19.4661,19.4731,48800.0
2007-08-01 10:15:00,28.0,28.15,27.96,28.15,57400.0,19.494,19.5984,19.4661,19.5984,57400.0
2007-08-01 10:20:00,28.17,28.23,28.13,28.22,24800.0,19.6123,19.6541,19.5845,19.6471,24800.0
2007-08-01 10:25:00,28.22,28.23,27.99,28.04,29200.0,19.6471,19.6541,19.487,19.5218,29200.0
2007-08-01 10:30:00,28.03,28.03,27.92,27.93,20800.0,19.5149,19.5149,19.4383,19.4452,20800.0
2007-08-01 10:35:00,27.93,27.96,27.88,27.96,19800.0,19.4452,19.4661,19.4104,19.4661,19800.0
2007-08-01 10:40:00,27.98,28.0,27.86,27.86,19600.0,19.4801,19.494,19.3965,19.3965,19600.0
2007-08-01 10:45:00,27.86,27.88,27.78,27.83,19000.0,19.3965,19.4104,19.3408,19.3756,19000.0
2007-08-01 10:50:00,27.85,27.89,27.75,27.76,12200.0,19.3895,19.4174,19.3199,19.3269,12200.0
2007-08-01 10:55:00,27.77,27.84,27.75,27.78,13200.0,19.3338,19.3826,19.3199,19.3408,13200.0
2007-08-01 11:00:00,27.75,27.86,27.69,27.81,39600.0,19.3199,19.3965,19.2782,19.3617,39600.0
2007-08-01 11:05:00,27.82,27.91,27.82,27.91,35200.0,19.3687,19.4313,19.3687,19.4313,35200.0
2007-08-01 11:10:00,27.91,28.02,27.89,27.96,23000.0,19.4313,19.5079,19.4174,19.4661,23000.0
2007-08-01 11:15:00,27.97,28.0,27.88,27.96,35600.0,19.4731,19.494,19.4104,19.4661,35600.0
2007-08-01 11:20:00,27.95,27.95,27.81,27.83,28400.0,19.4592,19.4592,19.3617,19.3756,28400.0
2007-08-01 11:25:00,27.82,27.88,27.8,27.84,15200.0,19.3687,19.4104,19.3547,19.3826,15200.0
2007-08-01 11:30:00,27.84,27.92,27.82,27.88,11800.0,19.3826,19.4383,19.3687,19.4104,11800.0
2007-08-01 11:35:00,27.88,27.91,27.86,27.89,8600.0,19.4104,19.4313,19.3965,19.4174,8600.0
2007-08-01 11:40:00,27.9,27.92,27.85,27.87,19800.0,19.4244,19.4383,19.3895,19.4035,19800.0
2007-08-01 11:45:00,27.86,27.88,27.83,27.84,23200.0,19.3965,19.4104,19.3756,19.3826,23200.0
2007-08-01 11:50:00,27.85,27.85,27.79,27.85,8600.0,19.3895,19.3895,19.3478,19.3895,8600.0
2007-08-01 11:55:00,27.85,28.01,27.85,28.01,10600.0,19.3895,19.5009,19.3895,19.5009,10600.0
2007-08-01 12:00:00,28.01,28.06,28.01,28.01,15200.0,19.5009,19.5357,19.5009,19.5009,15200.0
2007-08-01 12:05:00,28.01,28.08,28.0,28.07,14400.0,19.5009,19.5497,19.494,19.5427,14400.0
2007-08-01 12:10:00,28.09,28.13,28.06,28.1,18600.0,19.5566,19.5845,19.5357,19.5636,18600.0
2007-08-01 12:15:00,28.12,28.18,28.12,28.15,13800.0,19.5775,19.6193,19.5775,19.5984,13800.0
2007-08-01 12:20:00,28.13,28.15,28.04,28.07,14600.0,19.5845,19.5984,19.5218,19.5427,14600.0
2007-08-01 12:25:00,28.06,28.14,28.04,28.13,16200.0,19.5357,19.5914,19.5218,19.5845,16200.0
2007-08-01 12:30:00,28.13,28.19,28.11,28.16,21600.0,19.5845,19.6263,19.5706,19.6054,21600.0
2007-08-01 12:35:00,28.18,28.23,28.16,28.16,11600.0,19.6193,19.6541,19.6054,19.6054,11600.0
2007-08-01 12:40:00,28.15,28.15,28.1,28.1,7600.0,19.5984,19.5984,19.5636,19.5636,7600.0
2007-08-01 12:45:00,28.09,28.15,28.07,28.14,16000.0,19.5566,19.5984,19.5427,19.5914,16000.0
2007-08-01 12:50:00,28.15,28.15,28.04,28.11,22200.0,19.5984,19.5984,19.5218,19.5706,22200.0
2007-08-01 12:55:00,28.14,28.22,28.14,28.18,6000.0,19.5914,19.6471,19.5914,19.6193,6000.0
2007-08-01 13:00:00,28.18,28.18,28.1,28.1,25200.0,19.6193,19.6193,19.5636,19.5636,25200.0
2007-08-01 13:05:00,28.1,28.1,28.0,28.05,18400.0,19.5636,19.5636,19.494,19.5288,18400.0
2007-08-01 13:10:00,28.04,28.05,28.0,28.0,16000.0,19.5218,19.5288,19.494,19.494,16000.0
2007-08-01 13:15:00,28.0,28.07,27.97,28.07,12400.0,19.494,19.5427,19.4731,19.5427,12400.0
2007-08-01 13:20:00,28.07,28.08,28.02,28.03,29400.0,19.5427,19.5497,19.5079,19.5149,29400.0
2007-08-01 13:25:00,28.06,28.18,28.06,28.18,39400.0,19.5357,19.6193,19.5357,19.6193,39400.0
2007-08-01 13:30:00,28.18,28.27,28.18,28.26,27400.0,19.6193,19.682,19.6193,19.675,27400.0
2007-08-01 13:35:00,28.25,28.25,28.2,28.21,23800.0,19.668,19.668,19.6332,19.6402,23800.0
2007-08-01 13:40:00,28.22,28.33,28.16,28.16,41600.0,19.6471,19.7237,19.6054,19.6054,41600.0
2007-08-01 13:45:00,28.16,28.23,28.14,28.22,32600.0,19.6054,19.6541,19.5914,19.6471,32600.0
2007-08-01 13:50:00,28.21,28.32,28.18,28.32,48200.0,19.6402,19.7168,19.6193,19.7168,48200.0
2007-08-01 13:55:00,28.3,28.35,28.25,28.31,19600.0,19.7028,19.7377,19.668,19.7098,19600.0
2007-08-01 14:00:00,28.3,28.37,28.27,28.37,31000.0,19.7028,19.7516,19.682,19.7516,31000.0
2007-08-01 14:05:00,28.38,28.4,28.31,28.37,24000.0,19.7585,19.7725,19.7098,19.7516,24000.0
2007-08-01 14:10:00,28.37,28.43,28.32,28.38,29400.0,19.7516,19.7933,19.7168,19.7585,29400.0
2007-08-01 14:15:00,28.38,28.38,28.27,28.35,35600.0,19.7585,19.7585,19.682,19.7377,35600.0
2007-08-01 14:20:00,28.34,28.4,28.29,28.3,15600.0,19.7307,19.7725,19.6959,19.7028,15600.0
2007-08-01 14:25:00,28.33,28.36,28.27,28.35,19800.0,19.7237,19.7446,19.682,19.7377,19800.0
2007-08-01 14:30:00,28.34,28.41,28.31,28.32,34600.0,19.7307,19.7794,19.7098,19.7168,34600.0
2007-08-01 14:35:00,28.31,28.36,28.24,28.28,18400.0,19.7098,19.7446,19.6611,19.6889,18400.0
2007-08-01 14:40:00,28.28,28.32,28.22,28.24,24600.0,19.6889,19.7168,19.6471,19.6611,24600.0
2007-08-01 14:45:00,28.21,28.3,28.2,28.22,27800.0,19.6402,19.7028,19.6332,19.6471,27800.0
2007-08-01 14:50:00,28.22,28.3,28.16,28.22,48800.0,19.6471,19.7028,19.6054,19.6471,48800.0
2007-08-01 14:55:00,28.22,28.22,28.08,28.11,46800.0,19.6471,19.6471,19.5497,19.5706,46800.0
2007-08-01 15:00:00,28.13,28.25,28.13,28.24,33800.0,19.5845,19.668,19.5845,19.6611,33800.0
2007-08-01 15:05:00,28.23,28.34,28.23,28.34,69200.0,19.6541,19.7307,19.6541,19.7307,69200.0
2007-08-01 15:10:00,28.34,28.39,28.27,28.39,75200.0,19.7307,19.7655,19.682,19.7655,75200.0
2007-08-01 15:15:00,28.4,28.4,28.31,28.31,50200.0,19.7725,19.7725,19.7098,19.7098,50200.0
2007-08-01 15:20:00,28.31,28.32,28.24,28.29,27600.0,19.7098,19.7168,19.6611,19.6959,27600.0
2007-08-01 15:25:00,28.3,28.3,28.22,28.24,46400.0,19.7028,19.7028,19.6471,19.6611,46400.0
2007-08-01 15:30:00,28.25,28.35,28.09,28.27,114000.0,19.668,19.7377,19.5566,19.682,114000.0
2007-08-01 15:35:00,28.3,28.34,28.25,28.29,24000.0,19.7028,19.7307,19.668,19.6959,24000.0
2007-08-01 15:40:00,28.29,28.41,28.25,28.4,57200.0,19.6959,19.7794,19.668,19.7725,57200.0
2007-08-01 15:45:00,28.41,28.47,28.35,28.43,49800.0,19.7794,19.8212,19.7377,19.7933,49800.0
2007-08-01 15:50:00,28.42,28.66,28.33,28.65,56400.0,19.7864,19.9535,19.7237,19.9465,56400.0
2007-08-01 15:55:00,28.65,28.73,28.64,28.68,68400.0,19.9465,20.0022,19.9396,19.9674,68400.0
2007-08-02 09:30:00,28.9,28.9,28.71,28.83,34000.0,20.1206,20.1206,19.9883,20.0718,34000.0
2007-08-02 09:35:00,28.88,28.9,28.77,28.78,10600.0,20.1066,20.1206,20.0301,20.037,10600.0
2007-08-02 09:40:00,28.78,28.91,28.75,28.78,29600.0,20.037,20.1275,20.0161,20.037,29600.0
2007-08-02 09:45:00,28.75,28.78,28.67,28.71,23600.0,20.0161,20.037,19.9604,19.9883,23600.0
2007-08-02 09:50:00,28.7,28.75,28.62,28.66,25600.0,19.9813,20.0161,19.9256,19.9535,25600.0
2007-08-02 09:55:00,28.63,28.7,28.61,28.65,15600.0,19.9326,19.9813,19.9187,19.9465,15600.0
2007-08-02 10:00:00,28.67,28.75,28.57,28.63,61800.0,19.9604,20.0161,19.8908,19.9326,61800.0
2007-08-02 10:05:00,28.6,28.6,28.5,28.52,17200.0,19.9117,19.9117,19.8421,19.856,17200.0
2007-08-02 10:10:00,28.52,28.53,28.45,28.47,49600.0,19.856,19.863,19.8073,19.8212,49600.0
2007-08-02 10:15:00,28.48,28.5,28.42,28.42,13400.0,19.8282,19.8421,19.7864,19.7864,13400.0
2007-08-02 10:20:00,28.41,28.46,28.39,28.45,29400.0,19.7794,19.8142,19.7655,19.8073,29400.0
2007-08-02 10:25:00,28.46,28.52,28.42,28.45,20400.0,19.8142,19.856,19.7864,19.8073,20400.0
2007-08-02 10:30:00,28.46,28.62,28.43,28.59,18400.0,19.8142,19.9256,19.7933,19.9047,18400.0
2007-08-02 10:35:00,28.56,28.62,28.53,28.61,6200.0,19.8839,19.9256,19.863,19.9187,6200.0
2007-08-02 10:40:00,28.61,28.65,28.59,28.64,17200.0,19.9187,19.9465,19.9047,19.9396,17200.0
2007-08-02 10:45:00,28.65,28.67,28.64,28.67,4200.0,19.9465,19.9604,19.9396,19.9604,4200.0
2007-08-02 10:50:00,28.67,28.74,28.67,28.73,5000.0,19.9604,20.0092,19.9604,20.0022,5000.0
2007-08-02 10:55:00,28.73,28.73,28.67,28.73,11800.0,20.0022,20.0022,19.9604,20.0022,11800.0
2007-08-02 11:00:00,28.7,28.7,28.61,28.61,9400.0,19.9813,19.9813,19.9187,19.9187,9400.0
2007-08-02 11:05:00,28.61,28.66,28.59,28.59,16400.0,19.9187,19.9535,19.9047,19.9047,16400.0
2007-08-02 11:10:00,28.59,28.59,28.56,28.59,12400.0,19.9047,19.9047,19.8839,19.9047,12400.0
2007-08-02 11:15:00,28.59,28.64,28.54,28.62,11600.0,19.9047,19.9396,19.8699,19.9256,11600.0
2007-08-02 11:20:00,28.65,28.71,28.64,28.7,9600.0,19.9465,19.9883,19.9396,19.9813,9600.0
2007-08-02 11:25:00,28.72,28.79,28.72,28.79,7800.0,19.9953,20.044,19.9953,20.044,7800.0
2007-08-02 11:30:00,28.81,28.85,28.77,28.77,12800.0,20.0579,20.0858,20.0301,20.0301,12800.0
2007-08-02 11:35:00,28.76,28.83,28.75,28.75,19600.0,20.0231,20.0718,20.0161,20.0161,19600.0
2007-08-02 11:40:00,28.75,28.84,28.7,28.81,25800.0,20.0161,20.0788,19.9813,20.0579,25800.0
2007-08-02 11:45:00,28.83,28.93,28.83,28.9,8800.0,20.0718,20.1415,20.0718,20.1206,8800.0
2007-08-02 11:50:00,28.9,28.95,28.9,28.93,15800.0,20.1206,20.1554,20.1206,20.1415,15800.0
2007-08-02 11:55:00,28.95,29.03,28.95,29.03,24000.0,20.1554,20.2111,20.1554,20.2111,24000.0
2007-08-02 12:00:00,29.03,29.03,29.0,29.0,6200.0,20.2111,20.2111,20.1902,20.1902,6200.0
2007-08-02 12:05:00,29.02,29.07,29.02,29.06,15200.0,20.2041,20.2389,20.2041,20.232,15200.0
2007-08-02 12:10:00,29.06,29.11,29.05,29.1,14600.0,20.232,20.2668,20.225,20.2598,14600.0
2007-08-02 12:15:00,29.11,29.11,28.97,28.98,20800.0,20.2668,20.2668,20.1693,20.1763,20800.0
2007-08-02 12:20:00,29.0,29.03,28.98,29.02,7400.0,20.1902,20.2111,20.1763,20.2041,7400.0
2007-08-02 12:25:00,29.02,29.04,28.99,29.0,6800.0,20.2041,20.218,20.1832,20.1902,6800.0
2007-08-02 12:30:00,29.0,29.0,28.94,28.96,12200.0,20.1902,20.1902,20.1484,20.1623,12200.0
2007-08-02 12:35:00,28.95,28.99,28.94,28.99,9200.0,20.1554,20.1832,20.1484,20.1832,9200.0
2007-08-02 12:40:00,28.98,28.99,28.93,28.94,14800.0,20.1763,20.1832,20.1415,20.1484,14800.0
2007-08-02 12:45:00,28.93,28.93,28.89,28.9,19200.0,20.1415,20.1415,20.1136,20.1206,19200.0
2007-08-02 12:50:00,28.89,28.9,28.84,28.85,22200.0,20.1136,20.1206,20.0788,20.0858,22200.0
2007-08-02 12:55:00,28.86,28.88,28.85,28.85,18200.0,20.0927,20.1066,20.0858,20.0858,18200.0
2007-08-02 13:00:00,28.85,28.88,28.81,28.88,31200.0,20.0858,20.1066,20.0579,20.1066,31200.0
2007-08-02 13:05:00,28.87,28.97,28.81,28.95,25600.0,20.0997,20.1693,20.0579,20.1554,25600.0
2007-08-02 13:10:00,28.95,28.95,28.87,28.89,12800.0,20.1554,20.1554,20.0997,20.1136,12800.0
2007-08-02 13:15:00,28.89,28.92,28.82,28.92,34200.0,20.1136,20.1345,20.0649,20.1345,34200.0
2007-08-02 13:20:00,28.89,28.89,28.8,28.83,13200.0,20.1136,20.1136,20.0509,20.0718,13200.0
2007-08-02 13:25:00,28.8,28.87,28.77,28.86,24800.0,20.0509,20.0997,20.0301,20.0927,24800.0
2007-08-02 13:30:00,28.85,28.92,28.84,28.89,30800.0,20.0858,20.1345,20.0788,20.1136,30800.0
2007-08-02 13:35:00,28.9,28.95,28.89,28.94,23800.0,20.1206,20.1554,20.1136,20.1484,23800.0
2007-08-02 13:40:00,28.92,28.95,28.91,28.95,23800.0,20.1345,20.1554,20.1275,20.1554,23800.0
2007-08-02 13:45:00,28.96,28.96,28.87,28.89,37200.0,20.1623,20.1623,20.0997,20.1136,37200.0
2007-08-02 13:50:00,28.89,28.98,28.88,28.98,15800.0,20.1136,20.1763,20.1066,20.1763,15800.0
2007-08-02 13:55:00,28.98,28.99,28.95,28.97,12600.0,20.1763,20.1832,20.1554,20.1693,12600.0
2007-08-02 14:00:00,28.98,29.0,28.93,28.99,38400.0,20.1763,20.1902,20.1415,20.1832,38400.0
2007-08-02 14:05:00,28.99,29.1,28.99,29.05,31200.0,20.1832,20.2598,20.1832,20.225,31200.0
2007-08-02 14:10:00,29.05,29.08,29.03,29.07,27000.0,20.225,20.2459,20.2111,20.2389,27000.0
2007-08-02 14:15:00,29.07,29.11,29.05,29.08,45000.0,20.2389,20.2668,20.225,20.2459,45000.0
2007-08-02 14:20:00,29.08,29.1,29.07,29.08,12200.0,20.2459,20.2598,20.2389,20.2459,12200.0
2007-08-02 14:25:00,29.08,29.08,28.97,29.02,54200.0,20.2459,20.2459,20.1693,20.2041,54200.0
2007-08-02 14:30:00,29.02,29.1,29.0,29.03,25600.0,20.2041,20.2598,20.1902,20.2111,25600.0
2007-08-02 14:35:00,29.03,29.03,28.98,28.98,35000.0,20.2111,20.2111,20.1763,20.1763,35000.0
2007-08-02 14:40:00,28.97,29.02,28.94,29.0,32400.0,20.1693,20.2041,20.1484,20.1902,32400.0
2007-08-02 14:45:00,28.99,29.13,28.99,29.11,18800.0,20.1832,20.2807,20.1832,20.2668,18800.0
2007-08-02 14:50:00,29.12,29.14,29.11,29.12,14400.0,20.2737,20.2877,20.2668,20.2737,14400.0
2007-08-02 14:55:00,29.13,29.18,29.08,29.17,30600.0,20.2807,20.3155,20.2459,20.3085,30600.0
2007-08-02 15:00:00,29.16,29.18,29.1,29.12,49400.0,20.3016,20.3155,20.2598,20.2737,49400.0
2007-08-02 15:05:00,29.13,29.18,29.08,29.16,28800.0,20.2807,20.3155,20.2459,20.3016,28800.0
2007-08-02 15:10:00,29.18,29.23,29.18,29.2,42400.0,20.3155,20.3503,20.3155,20.3294,42400.0
2007-08-02 15:15:00,29.2,30.0,29.2,29.53,423000.0,20.3294,20.8864,20.3294,20.5592,423000.0
2007-08-02 15:20:00,29.55,29.68,29.4,29.4,129000.0,20.5731,20.6636,20.4687,20.4687,129000.0
2007-08-02 15:25:00,29.4,29.59,29.39,29.54,61800.0,20.4687,20.601,20.4617,20.5661,61800.0
2007-08-02 15:30:00,29.54,29.54,29.38,29.44,88600.0,20.5661,20.5661,20.4548,20.4965,88600.0
2007-08-02 15:35:00,29.42,29.42,29.27,29.28,59400.0,20.4826,20.4826,20.3782,20.3851,59400.0
2007-08-02 15:40:00,29.27,29.28,29.1,29.13,87800.0,20.3782,20.3851,20.2598,20.2807,87800.0
2007-08-02 15:45:00,29.13,29.18,29.12,29.16,34400.0,20.2807,20.3155,20.2737,20.3016,34400.0
2007-08-02 15:50:00,29.16,29.17,29.06,29.11,61400.0,20.3016,20.3085,20.232,20.2668,61400.0
2007-08-02 15:55:00,29.1,29.23,29.1,29.18,53400.0,20.2598,20.3503,20.2598,20.3155,53400.0
2007-08-03 09:30:00,29.18,29.4,29.18,29.27,13000.0,20.3155,20.4687,20.3155,20.3782,13000.0
2007-08-03 09:35:00,29.22,29.3,29.2,29.3,12400.0,20.3434,20.3991,20.3294,20.3991,12400.0
2007-08-03 09:40:00,29.3,29.3,29.18,29.22,6600.0,20.3991,20.3991,20.3155,20.3434,6600.0
2007-08-03 09:45:00,29.22,29.23,29.15,29.17,21800.0,20.3434,20.3503,20.2946,20.3085,21800.0
2007-08-03 09:50:00,29.17,29.17,29.01,29.05,28200.0,20.3085,20.3085,20.1972,20.225,28200.0
2007-08-03 09:55:00,29.04,29.04,28.74,28.84,27400.0,20.218,20.218,20.0092,20.0788,27400.0
2007-08-03 10:00:00,28.84,28.87,28.79,28.83,49000.0,20.0788,20.0997,20.044,20.0718,49000.0
2007-08-03 10:05:00,28.81,28.89,28.74,28.89,45800.0,20.0579,20.1136,20.0092,20.1136,45800.0
2007-08-03 10:10:00,28.89,29.12,28.89,29.11,13200.0,20.1136,20.2737,20.1136,20.2668,13200.0
2007-08-03 10:15:00,29.1,29.1,28.98,29.02,24600.0,20.2598,20.2598,20.1763,20.2041,24600.0
2007-08-03 10:20:00,29.03,29.03,28.9,28.95,33200.0,20.2111,20.2111,20.1206,20.1554,33200.0
2007-08-03 10:25:00,28.95,28.98,28.93,28.97,22400.0,20.1554,20.1763,20.1415,20.1693,22400.0
2007-08-03 10:30:00,28.97,29.0,28.87,28.9,32400.0,20.1693,20.1902,20.0997,20.1206,32400.0
2007-08-03 10:35:00,28.89,28.97,28.84,28.91,18400.0,20.1136,20.1693,20.0788,20.1275,18400.0
2007-08-03 10:40:00,28.91,28.91,28.85,28.86,104000.0,20.1275,20.1275,20.0858,20.0927,104000.0
2007-08-03 10:45:00,28.86,28.9,28.85,28.9,19800.0,20.0927,20.1206,20.0858,20.1206,19800.0
2007-08-03 10:50:00,28.91,29.0,28.91,29.0,29000.0,20.1275,20.1902,20.1275,20.1902,29000.0
2007-08-03 10:55:00,29.0,29.0,28.91,28.92,30000.0,20.1902,20.1902,20.1275,20.1345,30000.0
2007-08-03 11:00:00,28.93,29.07,28.93,29.06,20600.0,20.1415,20.2389,20.1415,20.232,20600.0
2007-08-03 11:05:00,29.07,29.09,29.03,29.04,12800.0,20.2389,20.2528,20.2111,20.218,12800.0
2007-08-03 11:10:00,29.04,29.17,29.02,29.1,34000.0,20.218,20.3085,20.2041,20.2598,34000.0
2007-08-03 11:15:00,29.1,29.11,29.02,29.04,9400.0,20.2598,20.2668,20.2041,20.218,9400.0
2007-08-03 11:20:00,29.04,29.07,29.0,29.0,8600.0,20.218,20.2389,20.1902,20.1902,8600.0
2007-08-03 11:25:00,29.03,29.14,29.03,29.14,9000.0,20.2111,20.2877,20.2111,20.2877,9000.0
2007-08-03 11:30:00,29.14,29.19,29.14,29.19,10400.0,20.2877,20.3225,20.2877,20.3225,10400.0
2007-08-03 11:35:00,29.2,29.27,29.17,29.26,14600.0,20.3294,20.3782,20.3085,20.3712,14600.0
2007-08-03 11:40:00,29.28,29.32,29.26,29.3,17000.0,20.3851,20.413,20.3712,20.3991,17000.0
2007-08-03 11:45:00,29.3,29.45,29.3,29.4,16400.0,20.3991,20.5035,20.3991,20.4687,16400.0
2007-08-03 11:50:00,29.4,29.42,29.29,29.35,17800.0,20.4687,20.4826,20.3921,20.4339,17800.0
2007-08-03 11:55:00,29.35,29.36,29.32,29.36,23600.0,20.4339,20.4408,20.413,20.4408,23600.0
2007-08-03 12:00:00,29.36,29.4,29.36,29.4,9200.0,20.4408,20.4687,20.4408,20.4687,9200.0
2007-08-03 12:05:00,29.41,29.41,29.32,29.36,18600.0,20.4756,20.4756,20.413,20.4408,18600.0
2007-08-03 12:10:00,29.36,29.47,29.36,29.45,41400.0,20.4408,20.5174,20.4408,20.5035,41400.0
2007-08-03 12:15:00,29.45,29.45,29.41,29.41,19600.0,20.5035,20.5035,20.4756,20.4756,19600.0
2007-08-03 12:20:00,29.4,29.43,29.4,29.41,26200.0,20.4687,20.4896,20.4687,20.4756,26200.0
2007-08-03 12:25:00,29.41,29.43,29.39,29.43,19200.0,20.4756,20.4896,20.4617,20.4896,19200.0
2007-08-03 12:30:00,29.43,29.46,29.38,29.38,21800.0,20.4896,20.5104,20.4548,20.4548,21800.0
2007-08-03 12:35:00,29.36,29.38,29.32,29.36,16600.0,20.4408,20.4548,20.413,20.4408,16600.0
2007-08-03 12:40:00,29.36,29.36,29.33,29.34,7600.0,20.4408,20.4408,20.4199,20.4269,7600.0
2007-08-03 12:45:00,29.34,29.34,29.28,29.32,19200.0,20.4269,20.4269,20.3851,20.413,19200.0
2007-08-03 12:50:00,29.31,29.37,29.31,29.34,9600.0,20.406,20.4478,20.406,20.4269,9600.0
2007-08-03 12:55:00,29.34,29.36,29.28,29.32,29400.0,20.4269,20.4408,20.3851,20.413,29400.0
2007-08-03 13:00:00,29.32,29.34,29.31,29.33,14000.0,20.413,20.4269,20.406,20.4199,14000.0
2007-08-03 13:05:00,29.33,29.38,29.28,29.38,15000.0,20.4199,20.4548,20.3851,20.4548,15000.0
2007-08-03 13:10:00,29.36,29.45,29.36,29.43,18400.0,20.4408,20.5035,20.4408,20.4896,18400.0
2007-08-03 13:15:00,29.44,29.52,29.44,29.48,41800.0,20.4965,20.5522,20.4965,20.5244,41800.0
2007-08-03 13:20:00,29.49,29.49,29.47,29.47,18200.0,20.5313,20.5313,20.5174,20.5174,18200.0
2007-08-03 13:25:00,29.47,29.5,29.45,29.48,20800.0,20.5174,20.5383,20.5035,20.5244,20800.0
2007-08-03 13:30:00,29.46,29.52,29.46,29.49,22000.0,20.5104,20.5522,20.5104,20.5313,22000.0
2007-08-03 13:35:00,29.48,29.5,29.46,29.5,26600.0,20.5244,20.5383,20.5104,20.5383,26600.0
2007-08-03 13:40:00,29.5,29.5,29.47,29.49,25400.0,20.5383,20.5383,20.5174,20.5313,25400.0
2007-08-03 13:45:00,29.49,29.5,29.48,29.49,8400.0,20.5313,20.5383,20.5244,20.5313,8400.0
2007-08-03 13:50:00,29.48,29.5,29.48,29.48,12000.0,20.5244,20.5383,20.5244,20.5244,12000.0
2007-08-03 13:55:00,29.48,29.52,29.48,29.49,19200.0,20.5244,20.5522,20.5244,20.5313,19200.0
2007-08-03 14:00:00,29.49,29.54,29.48,29.52,9000.0,20.5313,20.5661,20.5244,20.5522,9000.0
2007-08-03 14:05:00,29.53,29.53,29.45,29.46,11200.0,20.5592,20.5592,20.5035,20.5104,11200.0
2007-08-03 14:10:00,29.45,29.45,29.37,29.39,12800.0,20.5035,20.5035,20.4478,20.4617,12800.0
2007-08-03 14:15:00,29.38,29.4,29.31,29.33,23200.0,20.4548,20.4687,20.406,20.4199,23200.0
2007-08-03 14:20:00,29.35,29.35,29.28,29.29,24400.0,20.4339,20.4339,20.3851,20.3921,24400.0
2007-08-03 14:25:00,29.28,29.28,29.2,29.2,30400.0,20.3851,20.3851,20.3294,20.3294,30400.0
2007-08-03 14:30:00,29.19,29.31,29.19,29.26,29800.0,20.3225,20.406,20.3225,20.3712,29800.0
2007-08-03 14:35:00,29.28,29.3,29.22,29.22,15600.0,20.3851,20.3991,20.3434,20.3434,15600.0
2007-08-03 14:40:00,29.24,29.28,29.18,29.23,15600.0,20.3573,20.3851,20.3155,20.3503,15600.0
2007-08-03 14:45:00,29.23,29.23,29.03,29.03,26000.0,20.3503,20.3503,20.2111,20.2111,26000.0
2007-08-03 14:50:00,29.04,29.07,28.97,28.99,32200.0,20.218,20.2389,20.1693,20.1832,32200.0
2007-08-03 14:55:00,28.96,29.03,28.95,28.97,25000.0,20.1623,20.2111,20.1554,20.1693,25000.0
2007-08-03 15:00:00,28.96,29.0,28.8,28.86,56600.0,20.1623,20.1902,20.0509,20.0927,56600.0
2007-08-03 15:05:00,28.86,28.96,28.83,28.91,62200.0,20.0927,20.1623,20.0718,20.1275,62200.0
2007-08-03 15:10:00,28.9,29.05,28.9,29.03,54200.0,20.1206,20.225,20.1206,20.2111,54200.0
2007-08-03 15:15:00,29.03,29.05,29.0,29.05,37600.0,20.2111,20.225,20.1902,20.225,37600.0
2007-08-03 15:20:00,29.03,29.05,28.99,29.01,37200.0,20.2111,20.225,20.1832,20.1972,37200.0
2007-08-03 15:25:00,29.0,29.02,28.84,28.84,54000.0,20.1902,20.2041,20.0788,20.0788,54000.0
2007-08-03 15:30:00,28.83,28.98,28.79,28.96,63600.0,20.0718,20.1763,20.044,20.1623,63600.0
2007-08-03 15:35:00,28.96,29.0,28.88,28.88,63800.0,20.1623,20.1902,20.1066,20.1066,63800.0
2007-08-03 15:40:00,28.86,28.91,28.77,28.86,105000.0,20.0927,20.1275,20.0301,20.0927,105000.0
2007-08-03 15:45:00,28.88,28.88,28.8,28.85,63200.0,20.1066,20.1066,20.0509,20.0858,63200.0
2007-08-03 15:50:00,28.85,28.87,28.79,28.8,36400.0,20.0858,20.0997,20.044,20.0509,36400.0
2007-08-03 15:55:00,28.8,28.86,28.74,28.8,126200.0,20.0509,20.0927,20.0092,20.0509,126200.0
2007-08-06 09:30:00,28.81,29.0,28.81,28.83,19200.0,20.0579,20.1902,20.0579,20.0718,19200.0
2007-08-06 09:35:00,28.83,28.88,28.67,28.74,29800.0,20.0718,20.1066,19.9604,20.0092,29800.0
2007-08-06 09:40:00,28.74,28.74,28.51,28.51,29000.0,20.0092,20.0092,19.849,19.849,29000.0
2007-08-06 09:45:00,28.56,28.56,28.45,28.46,27600.0,19.8839,19.8839,19.8073,19.8142,27600.0
2007-08-06 09:50:00,28.43,28.51,28.33,28.49,29400.0,19.7933,19.849,19.7237,19.8351,29400.0
2007-08-06 09:55:00,28.47,28.67,28.47,28.67,23800.0,19.8212,19.9604,19.8212,19.9604,23800.0
2007-08-06 10:00:00,28.68,28.8,28.66,28.66,21000.0,19.9674,20.0509,19.9535,19.9535,21000.0
2007-08-06 10:05:00,28.66,28.67,28.51,28.53,13800.0,19.9535,19.9604,19.849,19.863,13800.0
2007-08-06 10:10:00,28.5,28.55,28.47,28.53,51000.0,19.8421,19.8769,19.8212,19.863,51000.0
2007-08-06 10:15:00,28.53,28.61,28.49,28.5,44400.0,19.863,19.9187,19.8351,19.8421,44400.0
2007-08-06 10:20:00,28.5,28.58,28.46,28.49,43000.0,19.8421,19.8978,19.8142,19.8351,43000.0
2007-08-06 10:25:00,28.48,28.53,28.45,28.48,60600.0,19.8282,19.863,19.8073,19.8282,60600.0
2007-08-06 10:30:00,28.46,28.46,28.4,28.41,44200.0,19.8142,19.8142,19.7725,19.7794,44200.0
2007-08-06 10:35:00,28.42,28.49,28.4,28.45,50800.0,19.7864,19.8351,19.7725,19.8073,50800.0
2007-08-06 10:40:00,28.44,28.51,28.39,28.5,26200.0,19.8003,19.849,19.7655,19.8421,26200.0
2007-08-06 10:45:00,28.49,28.53,28.43,28.47,12800.0,19.8351,19.863,19.7933,19.8212,12800.0
2007-08-06 10:50:00,28.45,28.49,28.42,28.47,33000.0,19.8073,19.8351,19.7864,19.8212,33000.0
2007-08-06 10:55:00,28.46,28.51,28.45,28.5,21200.0,19.8142,19.849,19.8073,19.8421,21200.0
2007-08-06 11:00:00,28.5,28.53,28.39,28.39,26800.0,19.8421,19.863,19.7655,19.7655,26800.0
2007-08-06 11:05:00,28.39,28.43,28.32,28.34,29800.0,19.7655,19.7933,19.7168,19.7307,29800.0
2007-08-06 11:10:00,28.34,28.42,28.31,28.4,45200.0,19.7307,19.7864,19.7098,19.7725,45200.0
2007-08-06 11:15:00,28.42,28.53,28.4,28.51,36200.0,19.7864,19.863,19.7725,19.849,36200.0
2007-08-06 11:20:00,28.52,28.57,28.47,28.48,70400.0,19.856,19.8908,19.8212,19.8282,70400.0
2007-08-06 11:25:00,28.46,28.56,28.46,28.55,37000.0,19.8142,19.8839,19.8142,19.8769,37000.0
2007-08-06 11:30:00,28.54,28.56,28.5,28.5,22400.0,19.8699,19.8839,19.8421,19.8421,22400.0
2007-08-06 11:35:00,28.5,28.54,28.5,28.52,19400.0,19.8421,19.8699,19.8421,19.856,19400.0
2007-08-06 11:40:00,28.52,28.59,28.52,28.59,31600.0,19.856,19.9047,19.856,19.9047,31600.0
2007-08-06 11:45:00,28.6,28.8,28.6,28.8,15800.0,19.9117,20.0509,19.9117,20.0509,15800.0
2007-08-06 11:50:00,28.82,28.9,28.8,28.83,31400.0,20.0649,20.1206,20.0509,20.0718,31400.0
2007-08-06 11:55:00,28.84,28.89,28.84,28.86,26400.0,20.0788,20.1136,20.0788,20.0927,26400.0
2007-08-06 12:00:00,28.88,28.89,28.82,28.84,18200.0,20.1066,20.1136,20.0649,20.0788,18200.0
2007-08-06 12:05:00,28.84,28.9,28.81,28.89,29000.0,20.0788,20.1206,20.0579,20.1136,29000.0
2007-08-06 12:10:00,28.89,28.95,28.89,28.93,22200.0,20.1136,20.1554,20.1136,20.1415,22200.0
2007-08-06 12:15:00,28.94,28.94,28.88,28.89,12600.0,20.1484,20.1484,20.1066,20.1136,12600.0
2007-08-06 12:20:00,28.9,28.91,28.88,28.9,26000.0,20.1206,20.1275,20.1066,20.1206,26000.0
2007-08-06 12:25:00,28.9,28.9,28.89,28.9,14600.0,20.1206,20.1206,20.1136,20.1206,14600.0
2007-08-06 12:30:00,28.9,28.91,28.88,28.88,15000.0,20.1206,20.1275,20.1066,20.1066,15000.0
2007-08-06 12:35:00,28.88,29.0,28.88,29.0,38600.0,20.1066,20.1902,20.1066,20.1902,38600.0
2007-08-06 12:40:00,29.0,29.03,28.98,29.01,21600.0,20.1902,20.2111,20.1763,20.1972,21600.0
2007-08-06 12:45:00,28.99,29.05,28.98,29.05,17600.0,20.1832,20.225,20.1763,20.225,17600.0
2007-08-06 12:50:00,29.07,29.2,29.07,29.2,15600.0,20.2389,20.3294,20.2389,20.3294,15600.0
2007-08-06 12:55:00,29.18,29.2,29.15,29.15,11600.0,20.3155,20.3294,20.2946,20.2946,11600.0
2007-08-06 13:00:00,29.16,29.16,29.11,29.11,14600.0,20.3016,20.3016,20.2668,20.2668,14600.0
2007-08-06 13:05:00,29.11,29.12,28.93,28.95,32800.0,20.2668,20.2737,20.1415,20.1554,32800.0
2007-08-06 13:10:00,28.93,28.96,28.88,28.89,35000.0,20.1415,20.1623,20.1066,20.1136,35000.0
2007-08-06 13:15:00,28.9,29.0,28.86,28.98,31200.0,20.1206,20.1902,20.0927,20.1763,31200.0
2007-08-06 13:20:00,28.99,29.0,28.93,28.96,10800.0,20.1832,20.1902,20.1415,20.1623,10800.0
2007-08-06 13:25:00,28.96,28.96,28.88,28.92,38600.0,20.1623,20.1623,20.1066,20.1345,38600.0
2007-08-06 13:30:00,28.9,28.92,28.84,28.85,14600.0,20.1206,20.1345,20.0788,20.0858,14600.0
2007-08-06 13:35:00,28.86,28.86,28.81,28.85,23800.0,20.0927,20.0927,20.0579,20.0858,23800.0
2007-08-06 13:40:00,28.86,28.87,28.82,28.83,13000.0,20.0927,20.0997,20.0649,20.0718,13000.0
2007-08-06 13:45:00,28.83,28.84,28.75,28.75,16800.0,20.0718,20.0788,20.0161,20.0161,16800.0
2007-08-06 13:50:00,28.77,28.81,28.74,28.78,16800.0,20.0301,20.0579,20.0092,20.037,16800.0
2007-08-06 13:55:00,28.76,28.77,28.65,28.67,7800.0,20.0231,20.0301,19.9465,19.9604,7800.0
2007-08-06 14:00:00,28.65,28.68,28.65,28.65,12200.0,19.9465,19.9674,19.9465,19.9465,12200.0
2007-08-06 14:05:00,28.64,28.79,28.64,28.73,25200.0,19.9396,20.044,19.9396,20.0022,25200.0
2007-08-06 14:10:00,28.74,28.8,28.71,28.8,19800.0,20.0092,20.0509,19.9883,20.0509,19800.0
2007-08-06 14:15:00,28.81,28.91,28.77,28.91,22200.0,20.0579,20.1275,20.0301,20.1275,22200.0
2007-08-06 14:20:00,28.92,28.95,28.88,28.88,24200.0,20.1345,20.1554,20.1066,20.1066,24200.0
2007-08-06 14:25:00,28.88,28.89,28.83,28.84,16800.0,20.1066,20.1136,20.0718,20.0788,16800.0
2007-08-06 14:30:00,28.84,28.89,28.84,28.89,29200.0,20.0788,20.1136,20.0788,20.1136,29200.0
2007-08-06 14:35:00,28.88,29.0,28.86,29.0,28600.0,20.1066,20.1902,20.0927,20.1902,28600.0
2007-08-06 14:40:00,29.03,29.18,29.03,29.13,34800.0,20.2111,20.3155,20.2111,20.2807,34800.0
2007-08-06 14:45:00,29.14,29.14,29.01,29.03,23800.0,20.2877,20.2877,20.1972,20.2111,23800.0
2007-08-06 14:50:00,28.99,29.04,28.99,29.0,15000.0,20.1832,20.218,20.1832,20.1902,15000.0
2007-08-06 14:55:00,29.0,29.0,28.91,28.92,17800.0,20.1902,20.1902,20.1275,20.1345,17800.0
2007-08-06 15:00:00,28.92,28.98,28.9,28.97,28600.0,20.1345,20.1763,20.1206,20.1693,28600.0
2007-08-06 15:05:00,28.96,29.03,28.95,29.0,27800.0,20.1623,20.2111,20.1554,20.1902,27800.0
2007-08-06 15:10:00,28.98,29.08,28.97,29.06,33600.0,20.1763,20.2459,20.1693,20.232,33600.0
2007-08-06 15:15:00,29.06,29.07,29.02,29.02,15800.0,20.232,20.2389,20.2041,20.2041,15800.0
2007-08-06 15:20:00,29.02,29.02,28.95,28.99,16600.0,20.2041,20.2041,20.1554,20.1832,16600.0
2007-08-06 15:25:00,28.97,29.03,28.94,29.03,34000.0,20.1693,20.2111,20.1484,20.2111,34000.0
2007-08-06 15:30:00,29.02,29.04,28.98,29.0,22200.0,20.2041,20.218,20.1763,20.1902,22200.0
2007-08-06 15:35:00,29.0,29.03,28.98,29.02,34000.0,20.1902,20.2111,20.1763,20.2041,34000.0
2007-08-06 15:40:00,29.02,29.06,28.99,29.06,30400.0,20.2041,20.232,20.1832,20.232,30400.0
2007-08-06 15:45:00,29.06,29.13,29.0,29.1,44400.0,20.232,20.2807,20.1902,20.2598,44400.0
2007-08-06 15:50:00,29.1,29.22,29.1,29.18,35600.0,20.2598,20.3434,20.2598,20.3155,35600.0
2007-08-06 15:55:00,29.18,29.26,29.14,29.21,37600.0,20.3155,20.3712,20.2877,20.3364,37600.0
2007-08-07 09:30:00,29.05,29.11,29.01,29.07,13400.0,20.225,20.2668,20.1972,20.2389,13400.0
2007-08-07 09:35:00,29.06,29.11,29.02,29.08,8600.0,20.232,20.2668,20.2041,20.2459,8600.0
2007-08-07 09:40:00,29.09,29.29,29.09,29.25,18800.0,20.2528,20.3921,20.2528,20.3642,18800.0
2007-08-07 09:45:00,29.26,29.29,29.22,29.25,13800.0,20.3712,20.3921,20.3434,20.3642,13800.0
2007-08-07 09:50:00,29.25,29.35,29.22,29.35,20400.0,20.3642,20.4339,20.3434,20.4339,20400.0
2007-08-07 09:55:00,29.36,29.45,29.36,29.42,31000.0,20.4408,20.5035,20.4408,20.4826,31000.0
2007-08-07 10:00:00,29.41,29.46,29.4,29.43,19000.0,20.4756,20.5104,20.4687,20.4896,19000.0
2007-08-07 10:05:00,29.45,29.55,29.45,29.55,20200.0,20.5035,20.5731,20.5035,20.5731,20200.0
2007-08-07 10:10:00,29.54,29.56,29.48,29.5,25000.0,20.5661,20.5801,20.5244,20.5383,25000.0
2007-08-07 10:15:00,29.5,29.53,29.48,29.5,32600.0,20.5383,20.5592,20.5244,20.5383,32600.0
2007-08-07 10:20:00,29.5,29.52,29.44,29.44,22200.0,20.5383,20.5522,20.4965,20.4965,22200.0
2007-08-07 10:25:00,29.43,29.49,29.38,29.4,35800.0,20.4896,20.5313,20.4548,20.4687,35800.0
2007-08-07 10:30:00,29.4,29.43,29.35,29.37,52800.0,20.4687,20.4896,20.4339,20.4478,52800.0
2007-08-07 10:35:00,29.38,29.38,29.33,29.33,24800.0,20.4548,20.4548,20.4199,20.4199,24800.0
2007-08-07 10:40:00,29.31,29.31,29.19,29.2,23200.0,20.406,20.406,20.3225,20.3294,23200.0
2007-08-07 10:45:00,29.21,29.38,29.21,29.36,51600.0,20.3364,20.4548,20.3364,20.4408,51600.0
2007-08-07 10:50:00,29.37,29.43,29.36,29.39,17200.0,20.4478,20.4896,20.4408,20.4617,17200.0
2007-08-07 10:55:00,29.39,29.39,29.36,29.38,8400.0,20.4617,20.4617,20.4408,20.4548,8400.0
2007-08-07 11:00:00,29.37,29.5,29.36,29.49,17800.0,20.4478,20.5383,20.4408,20.5313,17800.0
2007-08-07 11:05:00,29.49,29.49,29.41,29.44,29000.0,20.5313,20.5313,20.4756,20.4965,29000.0
2007-08-07 11:10:00,29.44,29.44,29.4,29.43,23800.0,20.4965,20.4965,20.4687,20.4896,23800.0
2007-08-07 11:15:00,29.43,29.46,29.43,29.46,11000.0,20.4896,20.5104,20.4896,20.5104,11000.0
2007-08-07 11:20:00,29.45,29.46,29.42,29.45,14200.0,20.5035,20.5104,20.4826,20.5035,14200.0
2007-08-07 11:25:00,29.43,29.47,29.43,29.46,7200.0,20.4896,20.5174,20.4896,20.5104,7200.0
2007-08-07 11:30:00,29.47,29.54,29.47,29.54,18400.0,20.5174,20.5661,20.5174,20.5661,18400.0
2007-08-07 11:35:00,29.53,29.53,29.49,29.49,42000.0,20.5592,20.5592,20.5313,20.5313,42000.0
2007-08-07 11:40:00,29.5,29.53,29.47,29.5,78600.0,20.5383,20.5592,20.5174,20.5383,78600.0
2007-08-07 11:45:00,29.5,29.57,29.49,29.56,21400.0,20.5383,20.587,20.5313,20.5801,21400.0
2007-08-07 11:50:00,29.55,29.55,29.49,29.5,54600.0,20.5731,20.5731,20.5313,20.5383,54600.0
2007-08-07 11:55:00,29.49,29.5,29.46,29.49,27600.0,20.5313,20.5383,20.5104,20.5313,27600.0
2007-08-07 12:00:00,29.49,29.53,29.48,29.52,81000.0,20.5313,20.5592,20.5244,20.5522,81000.0
2007-08-07 12:05:00,29.52,29.53,29.47,29.47,21600.0,20.5522,20.5592,20.5174,20.5174,21600.0
2007-08-07 12:10:00,29.48,29.52,29.46,29.47,22800.0,20.5244,20.5522,20.5104,20.5174,22800.0
2007-08-07 12:15:00,29.48,29.49,29.44,29.45,11600.0,20.5244,20.5313,20.4965,20.5035,11600.0
2007-08-07 12:20:00,29.43,29.46,29.43,29.43,11400.0,20.4896,20.5104,20.4896,20.4896,11400.0
2007-08-07 12:25:00,29.43,29.46,29.41,29.43,16600.0,20.4896,20.5104,20.4756,20.4896,16600.0
2007-08-07 12:30:00,29.43,29.48,29.43,29.48,11800.0,20.4896,20.5244,20.4896,20.5244,11800.0
2007-08-07 12:35:00,29.46,29.47,29.41,29.41,16200.0,20.5104,20.5174,20.4756,20.4756,16200.0
2007-08-07 12:40:00,29.41,29.42,29.33,29.33,19800.0,20.4756,20.4826,20.4199,20.4199,19800.0
2007-08-07 12:45:00,29.33,29.33,29.29,29.31,14600.0,20.4199,20.4199,20.3921,20.406,14600.0
2007-08-07 12:50:00,29.29,29.35,29.29,29.35,28000.0,20.3921,20.4339,20.3921,20.4339,28000.0
2007-08-07 12:55:00,29.34,29.35,29.33,29.34,9600.0,20.4269,20.4339,20.4199,20.4269,9600.0
2007-08-07 13:00:00,29.34,29.36,29.34,29.35,19200.0,20.4269,20.4408,20.4269,20.4339,19200.0
2007-08-07 13:05:00,29.35,29.41,29.35,29.41,11400.0,20.4339,20.4756,20.4339,20.4756,11400.0
2007-08-07 13:10:00,29.42,29.42,29.36,29.39,9600.0,20.4826,20.4826,20.4408,20.4617,9600.0
2007-08-07 13:15:00,29.41,29.43,29.37,29.37,15800.0,20.4756,20.4896,20.4478,20.4478,15800.0
2007-08-07 13:20:00,29.39,29.43,29.38,29.39,20000.0,20.4617,20.4896,20.4548,20.4617,20000.0
2007-08-07 13:25:00,29.4,29.4,29.36,29.36,15000.0,20.4687,20.4687,20.4408,20.4408,15000.0
2007-08-07 13:30:00,29.36,29.38,29.31,29.31,21800.0,20.4408,20.4548,20.406,20.406,21800.0
2007-08-07 13:35:00,29.3,29.31,29.25,29.26,14000.0,20.3991,20.406,20.3642,20.3712,14000.0
2007-08-07 13:40:00,29.27,29.29,29.24,29.25,10800.0,20.3782,20.3921,20.3573,20.3642,10800.0
2007-08-07 13:45:00,29.26,29.32,29.25,29.32,32000.0,20.3712,20.413,20.3642,20.413,32000.0
2007-08-07 13:50:00,29.32,29.34,29.31,29.33,24000.0,20.413,20.4269,20.406,20.4199,24000.0
2007-08-07 13:55:00,29.32,29.34,29.32,29.33,8800.0,20.413,20.4269,20.413,20.4199,8800.0
2007-08-07 14:00:00,29.34,29.34,29.27,29.27,19000.0,20.4269,20.4269,20.3782,20.3782,19000.0
2007-08-07 14:05:00,29.27,29.33,29.27,29.31,37800.0,20.3782,20.4199,20.3782,20.406,37800.0
2007-08-07 14:10:00,29.31,29.38,29.24,29.3,24200.0,20.406,20.4548,20.3573,20.3991,24200.0
2007-08-07 14:15:00,29.29,29.3,29.03,29.06,52200.0,20.3921,20.3991,20.2111,20.232,52200.0
2007-08-07 14:20:00,29.05,29.07,28.91,28.98,67400.0,20.225,20.2389,20.1275,20.1763,67400.0
2007-08-07 14:25:00,28.98,29.06,28.91,28.93,61400.0,20.1763,20.232,20.1275,20.1415,61400.0
2007-08-07 14:30:00,28.91,28.92,28.81,28.84,86600.0,20.1275,20.1345,20.0579,20.0788,86600.0
2007-08-07 14:35:00,28.83,28.87,28.78,28.81,75000.0,20.0718,20.0997,20.037,20.0579,75000.0
2007-08-07 14:40:00,28.81,28.92,28.79,28.86,53200.0,20.0579,20.1345,20.044,20.0927,53200.0
2007-08-07 14:45:00,28.86,29.0,28.84,28.98,40600.0,20.0927,20.1902,20.0788,20.1763,40600.0
2007-08-07 14:50:00,29.0,29.1,29.0,29.06,47400.0,20.1902,20.2598,20.1902,20.232,47400.0
2007-08-07 14:55:00,29.08,29.31,29.06,29.31,30400.0,20.2459,20.406,20.232,20.406,30400.0
2007-08-07 15:00:00,29.34,29.51,29.34,29.49,65800.0,20.4269,20.5453,20.4269,20.5313,65800.0
2007-08-07 15:05:00,29.5,29.66,29.44,29.64,67200.0,20.5383,20.6497,20.4965,20.6358,67200.0
2007-08-07 15:10:00,29.64,29.71,29.6,29.67,50400.0,20.6358,20.6845,20.6079,20.6567,50400.0
2007-08-07 15:15:00,29.68,29.75,29.67,29.72,49400.0,20.6636,20.7124,20.6567,20.6915,49400.0
2007-08-07 15:20:00,29.71,29.75,29.68,29.7,59200.0,20.6845,20.7124,20.6636,20.6775,59200.0
2007-08-07 15:25:00,29.71,29.75,29.7,29.73,36600.0,20.6845,20.7124,20.6775,20.6984,36600.0
2007-08-07 15:30:00,29.74,29.75,29.73,29.74,36200.0,20.7054,20.7124,20.6984,20.7054,36200.0
2007-08-07 15:35:00,29.75,29.78,29.71,29.75,58000.0,20.7124,20.7332,20.6845,20.7124,58000.0
2007-08-07 15:40:00,29.77,29.77,29.74,29.74,35400.0,20.7263,20.7263,20.7054,20.7054,35400.0
2007-08-07 15:45:00,29.74,29.75,29.72,29.73,40200.0,20.7054,20.7124,20.6915,20.6984,40200.0
2007-08-07 15:50:00,29.73,29.75,29.7,29.71,62400.0,20.6984,20.7124,20.6775,20.6845,62400.0
2007-08-07 15:55:00,29.71,29.77,29.68,29.74,106800.0,20.6845,20.7263,20.6636,20.7054,106800.0
2007-08-08 09:30:00,29.0,29.15,28.49,28.53,133200.0,20.1902,20.2946,19.8351,19.863,133200.0
2007-08-08 09:35:00,28.5,28.72,28.49,28.65,80200.0,19.8421,19.9953,19.8351,19.9465,80200.0
2007-08-08 09:40:00,28.63,28.93,28.61,28.85,42600.0,19.9326,20.1415,19.9187,20.0858,42600.0
2007-08-08 09:45:00,28.84,29.0,28.81,28.93,51400.0,20.0788,20.1902,20.0579,20.1415,51400.0
2007-08-08 09:50:00,28.95,29.16,28.95,29.14,75400.0,20.1554,20.3016,20.1554,20.2877,75400.0
2007-08-08 09:55:00,29.14,29.21,29.14,29.19,48600.0,20.2877,20.3364,20.2877,20.3225,48600.0
2007-08-08 10:00:00,29.2,29.25,29.15,29.23,38200.0,20.3294,20.3642,20.2946,20.3503,38200.0
2007-08-08 10:05:00,29.24,29.25,29.18,29.23,60200.0,20.3573,20.3642,20.3155,20.3503,60200.0
2007-08-08 10:10:00,29.25,29.29,29.22,29.29,87200.0,20.3642,20.3921,20.3434,20.3921,87200.0
2007-08-08 10:15:00,29.28,29.33,29.23,29.29,84400.0,20.3851,20.4199,20.3503,20.3921,84400.0
2007-08-08 10:20:00,29.29,29.3,29.23,29.25,32000.0,20.3921,20.3991,20.3503,20.3642,32000.0
2007-08-08 10:25:00,29.25,29.25,29.14,29.14,37400.0,20.3642,20.3642,20.2877,20.2877,37400.0
2007-08-08 10:30:00,29.15,29.2,29.03,29.2,50400.0,20.2946,20.3294,20.2111,20.3294,50400.0
2007-08-08 10:35:00,29.22,29.23,29.21,29.23,31400.0,20.3434,20.3503,20.3364,20.3503,31400.0
2007-08-08 10:40:00,29.22,29.23,29.17,29.22,31400.0,20.3434,20.3503,20.3085,20.3434,31400.0
2007-08-08 10:45:00,29.24,29.25,29.2,29.23,24800.0,20.3573,20.3642,20.3294,20.3503,24800.0
2007-08-08 10:50:00,29.23,29.23,29.21,29.23,22800.0,20.3503,20.3503,20.3364,20.3503,22800.0
2007-08-08 10:55:00,29.23,29.25,29.21,29.25,26600.0,20.3503,20.3642,20.3364,20.3642,26600.0
2007-08-08 11:00:00,29.25,29.25,29.22,29.22,26200.0,20.3642,20.3642,20.3434,20.3434,26200.0
2007-08-08 11:05:00,29.23,29.23,29.18,29.22,18400.0,20.3503,20.3503,20.3155,20.3434,18400.0
2007-08-08 11:10:00,29.23,29.23,29.2,29.21,24800.0,20.3503,20.3503,20.3294,20.3364,24800.0
2007-08-08 11:15:00,29.21,29.22,29.17,29.17,27000.0,20.3364,20.3434,20.3085,20.3085,27000.0
2007-08-08 11:20:00,29.18,29.19,29.13,29.17,22000.0,20.3155,20.3225,20.2807,20.3085,22000.0
2007-08-08 11:25:00,29.16,29.17,29.13,29.16,26200.0,20.3016,20.3085,20.2807,20.3016,26200.0
2007-08-08 11:30:00,29.18,29.22,29.18,29.18,30000.0,20.3155,20.3434,20.3155,20.3155,30000.0
2007-08-08 11:35:00,29.18,29.2,29.17,29.18,11200.0,20.3155,20.3294,20.3085,20.3155,11200.0
2007-08-08 11:40:00,29.19,29.28,29.19,29.28,12400.0,20.3225,20.3851,20.3225,20.3851,12400.0
2007-08-08 11:45:00,29.28,29.39,29.28,29.39,22600.0,20.3851,20.4617,20.3851,20.4617,22600.0
2007-08-08 11:50:00,29.38,29.5,29.36,29.48,33800.0,20.4548,20.5383,20.4408,20.5244,33800.0
2007-08-08 11:55:00,29.47,29.5,29.46,29.5,19000.0,20.5174,20.5383,20.5104,20.5383,19000.0
2007-08-08 12:00:00,29.5,29.61,29.48,29.6,34200.0,20.5383,20.6149,20.5244,20.6079,34200.0
2007-08-08 12:05:00,29.6,29.6,29.48,29.5,24600.0,20.6079,20.6079,20.5244,20.5383,24600.0
2007-08-08 12:10:00,29.5,29.57,29.49,29.57,40000.0,20.5383,20.587,20.5313,20.587,40000.0
2007-08-08 12:15:00,29.57,29.6,29.54,29.58,31800.0,20.587,20.6079,20.5661,20.594,31800.0
2007-08-08 12:20:00,29.57,29.76,29.57,29.74,19800.0,20.587,20.7193,20.587,20.7054,19800.0
2007-08-08 12:25:00,29.75,29.76,29.71,29.73,22000.0,20.7124,20.7193,20.6845,20.6984,22000.0
2007-08-08 12:30:00,29.74,29.78,29.73,29.77,25600.0,20.7054,20.7332,20.6984,20.7263,25600.0
2007-08-08 12:35:00,29.77,29.78,29.72,29.78,57400.0,20.7263,20.7332,20.6915,20.7332,57400.0
2007-08-08 12:40:00,29.8,29.9,29.8,29.9,17400.0,20.7472,20.8168,20.7472,20.8168,17400.0
2007-08-08 12:45:00,29.9,30.24,29.9,30.24,94600.0,20.8168,21.0535,20.8168,21.0535,94600.0
2007-08-08 12:50:00,30.23,30.33,30.14,30.29,84200.0,21.0465,21.1162,20.9839,21.0883,84200.0
2007-08-08 12:55:00,30.29,30.43,30.11,30.11,70000.0,21.0883,21.1858,20.963,20.963,70000.0
2007-08-08 13:00:00,30.11,30.2,30.07,30.17,31800.0,20.963,21.0256,20.9351,21.0048,31800.0
2007-08-08 13:05:00,30.17,30.2,30.05,30.07,34200.0,21.0048,21.0256,20.9212,20.9351,34200.0
2007-08-08 13:10:00,30.06,30.1,30.05,30.07,34200.0,20.9282,20.956,20.9212,20.9351,34200.0
2007-08-08 13:15:00,30.07,30.08,29.93,30.0,25600.0,20.9351,20.9421,20.8377,20.8864,25600.0
2007-08-08 13:20:00,30.0,30.0,29.96,29.99,17800.0,20.8864,20.8864,20.8586,20.8794,17800.0
2007-08-08 13:25:00,29.98,29.99,29.94,29.96,17600.0,20.8725,20.8794,20.8446,20.8586,17600.0
2007-08-08 13:30:00,29.95,30.0,29.93,30.0,19400.0,20.8516,20.8864,20.8377,20.8864,19400.0
2007-08-08 13:35:00,29.99,30.05,29.99,30.02,26200.0,20.8794,20.9212,20.8794,20.9003,26200.0
2007-08-08 13:40:00,30.05,30.06,30.02,30.04,22600.0,20.9212,20.9282,20.9003,20.9143,22600.0
2007-08-08 13:45:00,30.04,30.08,29.97,29.98,24600.0,20.9143,20.9421,20.8655,20.8725,24600.0
2007-08-08 13:50:00,29.98,30.0,29.97,29.99,13800.0,20.8725,20.8864,20.8655,20.8794,13800.0
2007-08-08 13:55:00,29.98,30.0,29.98,30.0,15600.0,20.8725,20.8864,20.8725,20.8864,15600.0
2007-08-08 14:00:00,30.0,30.0,29.93,30.0,21000.0,20.8864,20.8864,20.8377,20.8864,21000.0
2007-08-08 14:05:00,30.0,30.0,29.97,29.99,27200.0,20.8864,20.8864,20.8655,20.8794,27200.0
2007-08-08 14:10:00,29.98,30.02,29.97,30.02,34400.0,20.8725,20.9003,20.8655,20.9003,34400.0
2007-08-08 14:15:00,30.0,30.21,30.0,30.21,32800.0,20.8864,21.0326,20.8864,21.0326,32800.0
2007-08-08 14:20:00,30.21,30.25,30.2,30.25,33400.0,21.0326,21.0605,21.0256,21.0605,33400.0
2007-08-08 14:25:00,30.27,30.28,30.2,30.22,60800.0,21.0744,21.0813,21.0256,21.0396,60800.0
2007-08-08 14:30:00,30.22,30.23,30.2,30.2,19800.0,21.0396,21.0465,21.0256,21.0256,19800.0
2007-08-08 14:35:00,30.18,30.18,30.1,30.1,30000.0,21.0117,21.0117,20.956,20.956,30000.0
2007-08-08 14:40:00,30.08,30.08,30.05,30.07,26800.0,20.9421,20.9421,20.9212,20.9351,26800.0
2007-08-08 14:45:00,30.07,30.08,30.05,30.07,21400.0,20.9351,20.9421,20.9212,20.9351,21400.0
2007-08-08 14:50:00,30.08,30.14,30.05,30.13,25600.0,20.9421,20.9839,20.9212,20.9769,25600.0
2007-08-08 14:55:00,30.13,30.16,30.02,30.03,21000.0,20.9769,20.9978,20.9003,20.9073,21000.0
2007-08-08 15:00:00,30.0,30.03,29.97,29.98,41000.0,20.8864,20.9073,20.8655,20.8725,41000.0
2007-08-08 15:05:00,29.97,29.98,29.87,29.87,51600.0,20.8655,20.8725,20.7959,20.7959,51600.0
2007-08-08 15:10:00,29.87,29.88,29.78,29.78,64000.0,20.7959,20.8029,20.7332,20.7332,64000.0
2007-08-08 15:15:00,29.78,29.8,29.72,29.78,37000.0,20.7332,20.7472,20.6915,20.7332,37000.0
2007-08-08 15:20:00,29.78,29.84,29.74,29.74,46400.0,20.7332,20.775,20.7054,20.7054,46400.0
2007-08-08 15:25:00,29.73,29.73,29.55,29.61,47200.0,20.6984,20.6984,20.5731,20.6149,47200.0
2007-08-08 15:30:00,29.63,29.65,29.46,29.57,73200.0,20.6288,20.6427,20.5104,20.587,73200.0
2007-08-08 15:35:00,29.58,30.43,29.54,30.41,140400.0,20.594,21.1858,20.5661,21.1719,140400.0
2007-08-08 15:40:00,30.4,30.41,30.18,30.18,53800.0,21.1649,21.1719,21.0117,21.0117,53800.0
2007-08-08 15:45:00,30.18,30.22,29.87,29.92,75200.0,21.0117,21.0396,20.7959,20.8307,75200.0
2007-08-08 15:50:00,29.91,29.96,29.89,29.91,75400.0,20.8237,20.8586,20.8098,20.8237,75400.0
2007-08-08 15:55:00,29.92,30.01,29.9,30.0,60600.0,20.8307,20.8934,20.8168,20.8864,60600.0
2007-08-09 09:30:00,29.65,29.65,29.53,29.61,17600.0,20.6427,20.6427,20.5592,20.6149,17600.0
2007-08-09 09:35:00,29.58,29.72,29.57,29.61,16000.0,20.594,20.6915,20.587,20.6149,16000.0
2007-08-09 09:40:00,29.6,29.85,29.6,29.84,38800.0,20.6079,20.782,20.6079,20.775,38800.0
2007-08-09 09:45:00,29.84,29.87,29.81,29.86,52000.0,20.775,20.7959,20.7541,20.7889,52000.0
2007-08-09 09:50:00,29.87,30.21,29.86,30.17,48200.0,20.7959,21.0326,20.7889,21.0048,48200.0
2007-08-09 09:55:00,30.16,30.36,30.13,30.36,36800.0,20.9978,21.137,20.9769,21.137,36800.0
2007-08-09 10:00:00,30.36,30.61,30.36,30.49,63800.0,21.137,21.3111,21.137,21.2275,63800.0
2007-08-09 10:05:00,30.5,30.54,30.46,30.46,31200.0,21.2345,21.2624,21.2067,21.2067,31200.0
2007-08-09 10:10:00,30.47,30.48,30.4,30.42,39800.0,21.2136,21.2206,21.1649,21.1788,39800.0
2007-08-09 10:15:00,30.43,30.45,30.41,30.45,40600.0,21.1858,21.1997,21.1719,21.1997,40600.0
2007-08-09 10:20:00,30.44,30.48,30.38,30.43,66000.0,21.1927,21.2206,21.151,21.1858,66000.0
2007-08-09 10:25:00,30.43,30.54,30.43,30.54,29000.0,21.1858,21.2624,21.1858,21.2624,29000.0
2007-08-09 10:30:00,30.54,30.58,30.53,30.55,45200.0,21.2624,21.2902,21.2554,21.2693,45200.0
2007-08-09 10:35:00,30.55,30.57,30.45,30.47,29800.0,21.2693,21.2832,21.1997,21.2136,29800.0
2007-08-09 10:40:00,30.46,30.6,30.46,30.56,25200.0,21.2067,21.3041,21.2067,21.2763,25200.0
2007-08-09 10:45:00,30.56,30.66,30.51,30.62,62400.0,21.2763,21.3459,21.2415,21.3181,62400.0
2007-08-09 10:50:00,30.64,30.71,30.62,30.7,49600.0,21.332,21.3807,21.3181,21.3738,49600.0
2007-08-09 10:55:00,30.69,30.7,30.59,30.65,47800.0,21.3668,21.3738,21.2972,21.3389,47800.0
2007-08-09 11:00:00,30.65,30.8,30.65,30.77,30800.0,21.3389,21.4434,21.3389,21.4225,30800.0
2007-08-09 11:05:00,30.77,30.93,30.76,30.93,35400.0,21.4225,21.5339,21.4155,21.5339,35400.0
2007-08-09 11:10:00,30.92,31.23,30.92,31.2,59200.0,21.5269,21.7427,21.5269,21.7219,59200.0
2007-08-09 11:15:00,31.21,31.43,31.15,31.43,114800.0,21.7288,21.882,21.687,21.882,114800.0
2007-08-09 11:20:00,31.43,31.57,31.06,31.11,110600.0,21.882,21.9795,21.6244,21.6592,110600.0
2007-08-09 11:25:00,31.08,31.3,31.05,31.3,50800.0,21.6383,21.7915,21.6174,21.7915,50800.0
2007-08-09 11:30:00,31.3,31.3,30.93,30.94,49000.0,21.7915,21.7915,21.5339,21.5408,49000.0
2007-08-09 11:35:00,30.93,31.11,30.93,31.07,41600.0,21.5339,21.6592,21.5339,21.6314,41600.0
2007-08-09 11:40:00,31.08,31.12,31.02,31.12,44000.0,21.6383,21.6662,21.5965,21.6662,44000.0
2007-08-09 11:45:00,31.11,31.12,30.91,30.93,66800.0,21.6592,21.6662,21.52,21.5339,66800.0
2007-08-09 11:50:00,30.93,30.98,30.85,30.89,34200.0,21.5339,21.5687,21.4782,21.506,34200.0
2007-08-09 11:55:00,30.88,30.91,30.73,30.9,32000.0,21.4991,21.52,21.3946,21.513,32000.0
2007-08-09 12:00:00,30.89,31.0,30.89,31.0,24600.0,21.506,21.5826,21.506,21.5826,24600.0
2007-08-09 12:05:00,31.0,31.14,31.0,31.14,31800.0,21.5826,21.6801,21.5826,21.6801,31800.0
2007-08-09 12:10:00,31.11,31.21,31.11,31.21,27000.0,21.6592,21.7288,21.6592,21.7288,27000.0
2007-08-09 12:15:00,31.21,31.23,31.11,31.12,44800.0,21.7288,21.7427,21.6592,21.6662,44800.0
2007-08-09 12:20:00,31.13,31.14,31.05,31.05,83800.0,21.6731,21.6801,21.6174,21.6174,83800.0
2007-08-09 12:25:00,31.05,31.06,30.96,30.96,31600.0,21.6174,21.6244,21.5548,21.5548,31600.0
2007-08-09 12:30:00,30.96,30.97,30.9,30.91,39400.0,21.5548,21.5617,21.513,21.52,39400.0
2007-08-09 12:35:00,30.92,30.92,30.8,30.8,16200.0,21.5269,21.5269,21.4434,21.4434,16200.0
2007-08-09 12:40:00,30.83,30.83,30.7,30.72,24400.0,21.4643,21.4643,21.3738,21.3877,24400.0
2007-08-09 12:45:00,30.71,30.73,30.66,30.68,59600.0,21.3807,21.3946,21.3459,21.3598,59600.0
2007-08-09 12:50:00,30.69,30.7,30.61,30.69,31600.0,21.3668,21.3738,21.3111,21.3668,31600.0
2007-08-09 12:55:00,30.7,30.71,30.63,30.69,38400.0,21.3738,21.3807,21.325,21.3668,38400.0
2007-08-09 13:00:00,30.68,30.73,30.66,30.68,27000.0,21.3598,21.3946,21.3459,21.3598,27000.0
2007-08-09 13:05:00,30.68,30.9,30.68,30.81,121000.0,21.3598,21.513,21.3598,21.4503,121000.0
2007-08-09 13:10:00,30.81,30.84,30.68,30.7,39400.0,21.4503,21.4712,21.3598,21.3738,39400.0
2007-08-09 13:15:00,30.7,30.77,30.45,30.49,76800.0,21.3738,21.4225,21.1997,21.2275,76800.0
2007-08-09 13:20:00,30.49,30.52,30.36,30.5,71800.0,21.2275,21.2484,21.137,21.2345,71800.0
2007-08-09 13:25:00,30.5,30.54,30.45,30.47,85000.0,21.2345,21.2624,21.1997,21.2136,85000.0
2007-08-09 13:30:00,30.49,30.64,30.49,30.61,43200.0,21.2275,21.332,21.2275,21.3111,43200.0
2007-08-09 13:35:00,30.61,30.67,30.59,30.66,20800.0,21.3111,21.3529,21.2972,21.3459,20800.0
2007-08-09 13:40:00,30.65,30.65,30.6,30.61,15400.0,21.3389,21.3389,21.3041,21.3111,15400.0
2007-08-09 13:45:00,30.63,30.67,30.61,30.63,33800.0,21.325,21.3529,21.3111,21.325,33800.0
2007-08-09 13:50:00,30.63,30.67,30.55,30.55,31800.0,21.325,21.3529,21.2693,21.2693,31800.0
2007-08-09 13:55:00,30.55,30.71,30.51,30.69,29800.0,21.2693,21.3807,21.2415,21.3668,29800.0
2007-08-09 14:00:00,30.68,30.68,30.54,30.57,30000.0,21.3598,21.3598,21.2624,21.2832,30000.0
2007-08-09 14:05:00,30.58,30.67,30.58,30.65,15400.0,21.2902,21.3529,21.2902,21.3389,15400.0
2007-08-09 14:10:00,30.63,30.68,30.56,30.6,20800.0,21.325,21.3598,21.2763,21.3041,20800.0
2007-08-09 14:15:00,30.59,30.59,30.49,30.51,26400.0,21.2972,21.2972,21.2275,21.2415,26400.0
2007-08-09 14:20:00,30.5,30.5,30.45,30.46,27600.0,21.2345,21.2345,21.1997,21.2067,27600.0
2007-08-09 14:25:00,30.46,30.5,30.43,30.44,32800.0,21.2067,21.2345,21.1858,21.1927,32800.0
2007-08-09 14:30:00,30.44,30.53,30.43,30.52,35200.0,21.1927,21.2554,21.1858,21.2484,35200.0
2007-08-09 14:35:00,30.51,30.53,30.45,30.53,25600.0,21.2415,21.2554,21.1997,21.2554,25600.0
2007-08-09 14:40:00,30.53,30.63,30.5,30.6,14600.0,21.2554,21.325,21.2345,21.3041,14600.0
2007-08-09 14:45:00,30.61,30.7,30.58,30.69,19400.0,21.3111,21.3738,21.2902,21.3668,19400.0
2007-08-09 14:50:00,30.68,30.75,30.6,30.72,28800.0,21.3598,21.4086,21.3041,21.3877,28800.0
2007-08-09 14:55:00,30.72,30.75,30.68,30.73,38600.0,21.3877,21.4086,21.3598,21.3946,38600.0
2007-08-09 15:00:00,30.73,30.81,30.64,30.74,67800.0,21.3946,21.4503,21.332,21.4016,67800.0
2007-08-09 15:05:00,30.74,30.75,30.53,30.63,55200.0,21.4016,21.4086,21.2554,21.325,55200.0
2007-08-09 15:10:00,30.64,30.64,30.44,30.47,67800.0,21.332,21.332,21.1927,21.2136,67800.0
2007-08-09 15:15:00,30.49,30.65,30.49,30.63,820200.0,21.2275,21.3389,21.2275,21.325,820200.0
2007-08-09 15:20:00,30.63,30.71,30.58,30.61,678000.0,21.325,21.3807,21.2902,21.3111,678000.0
2007-08-09 15:25:00,30.61,30.63,30.47,30.5,477400.0,21.3111,21.325,21.2136,21.2345,477400.0
2007-08-09 15:30:00,30.5,30.53,30.35,30.39,177600.0,21.2345,21.2554,21.1301,21.1579,177600.0
2007-08-09 15:35:00,30.4,30.49,30.34,30.38,67200.0,21.1649,21.2275,21.1231,21.151,67200.0
2007-08-09 15:40:00,30.38,30.4,30.24,30.37,107200.0,21.151,21.1649,21.0535,21.144,107200.0
2007-08-09 15:45:00,30.35,30.39,30.13,30.31,74800.0,21.1301,21.1579,20.9769,21.1022,74800.0
2007-08-09 15:50:00,30.29,30.36,30.24,30.35,151200.0,21.0883,21.137,21.0535,21.1301,151200.0
2007-08-09 15:55:00,30.33,30.36,30.23,30.23,254200.0,21.1162,21.137,21.0465,21.0465,254200.0
2007-08-10 09:30:00,30.0,30.0,29.38,29.38,70000.0,20.8864,20.8864,20.4548,20.4548,70000.0
2007-08-10 09:35:00,29.39,29.5,28.75,28.76,75600.0,20.4617,20.5383,20.0161,20.0231,75600.0
2007-08-10 09:40:00,28.75,29.13,28.58,29.09,106800.0,20.0161,20.2807,19.8978,20.2528,106800.0
2007-08-10 09:45:00,29.09,29.16,29.06,29.13,46200.0,20.2528,20.3016,20.232,20.2807,46200.0
2007-08-10 09:50:00,29.12,29.16,29.08,29.14,29600.0,20.2737,20.3016,20.2459,20.2877,29600.0
2007-08-10 09:55:00,29.14,29.18,29.11,29.15,36000.0,20.2877,20.3155,20.2668,20.2946,36000.0
2007-08-10 10:00:00,29.18,29.18,29.13,29.18,21800.0,20.3155,20.3155,20.2807,20.3155,21800.0
2007-08-10 10:05:00,29.18,29.25,29.15,29.25,46200.0,20.3155,20.3642,20.2946,20.3642,46200.0
2007-08-10 10:10:00,29.24,29.27,29.14,29.27,28200.0,20.3573,20.3782,20.2877,20.3782,28200.0
2007-08-10 10:15:00,29.28,29.45,29.23,29.25,45800.0,20.3851,20.5035,20.3503,20.3642,45800.0
2007-08-10 10:20:00,29.25,29.35,29.0,29.05,176000.0,20.3642,20.4339,20.1902,20.225,176000.0
2007-08-10 10:25:00,29.0,29.04,28.74,28.77,53000.0,20.1902,20.218,20.0092,20.0301,53000.0
2007-08-10 10:30:00,28.78,28.84,28.73,28.75,29800.0,20.037,20.0788,20.0022,20.0161,29800.0
2007-08-10 10:35:00,28.74,28.74,28.59,28.6,68600.0,20.0092,20.0092,19.9047,19.9117,68600.0
2007-08-10 10:40:00,28.61,28.69,28.52,28.52,61400.0,19.9187,19.9744,19.856,19.856,61400.0
2007-08-10 10:45:00,28.54,28.57,28.49,28.56,39800.0,19.8699,19.8908,19.8351,19.8839,39800.0
2007-08-10 10:50:00,28.57,28.64,28.55,28.6,36800.0,19.8908,19.9396,19.8769,19.9117,36800.0
2007-08-10 10:55:00,28.6,28.67,28.58,28.65,35800.0,19.9117,19.9604,19.8978,19.9465,35800.0
2007-08-10 11:00:00,28.64,28.97,28.63,28.93,44200.0,19.9396,20.1693,19.9326,20.1415,44200.0
2007-08-10 11:05:00,28.94,29.07,28.92,29.03,54200.0,20.1484,20.2389,20.1345,20.2111,54200.0
2007-08-10 11:10:00,29.03,29.07,28.93,28.96,30600.0,20.2111,20.2389,20.1415,20.1623,30600.0
2007-08-10 11:15:00,28.96,29.16,28.96,29.05,55400.0,20.1623,20.3016,20.1623,20.225,55400.0
2007-08-10 11:20:00,29.05,29.07,28.96,29.04,124400.0,20.225,20.2389,20.1623,20.218,124400.0
2007-08-10 11:25:00,29.06,29.1,29.05,29.09,44200.0,20.232,20.2598,20.225,20.2528,44200.0
2007-08-10 11:30:00,29.09,29.18,29.08,29.18,53600.0,20.2528,20.3155,20.2459,20.3155,53600.0
2007-08-10 11:35:00,29.17,29.26,29.16,29.26,23400.0,20.3085,20.3712,20.3016,20.3712,23400.0
2007-08-10 11:40:00,29.25,29.45,29.25,29.45,26200.0,20.3642,20.5035,20.3642,20.5035,26200.0
2007-08-10 11:45:00,29.43,29.66,29.43,29.53,69200.0,20.4896,20.6497,20.4896,20.5592,69200.0
2007-08-10 11:50:00,29.53,29.55,29.33,29.36,39600.0,20.5592,20.5731,20.4199,20.4408,39600.0
2007-08-10 11:55:00,29.36,29.37,29.28,29.35,31000.0,20.4408,20.4478,20.3851,20.4339,31000.0
2007-08-10 12:00:00,29.35,29.37,29.28,29.28,27000.0,20.4339,20.4478,20.3851,20.3851,27000.0
2007-08-10 12:05:00,29.29,29.35,29.28,29.29,17800.0,20.3921,20.4339,20.3851,20.3921,17800.0
2007-08-10 12:10:00,29.28,29.32,29.25,29.3,67600.0,20.3851,20.413,20.3642,20.3991,67600.0
2007-08-10 12:15:00,29.3,29.31,29.25,29.3,21600.0,20.3991,20.406,20.3642,20.3991,21600.0
2007-08-10 12:20:00,29.35,29.63,29.35,29.6,38800.0,20.4339,20.6288,20.4339,20.6079,38800.0
2007-08-10 12:25:00,29.64,29.67,29.55,29.57,51200.0,20.6358,20.6567,20.5731,20.587,51200.0
2007-08-10 12:30:00,29.56,29.59,29.51,29.55,21000.0,20.5801,20.601,20.5453,20.5731,21000.0
2007-08-10 12:35:00,29.54,29.58,29.5,29.53,42400.0,20.5661,20.594,20.5383,20.5592,42400.0
2007-08-10 12:40:00,29.5,29.55,29.46,29.55,27600.0,20.5383,20.5731,20.5104,20.5731,27600.0
2007-08-10 12:45:00,29.53,29.55,29.4,29.4,17000.0,20.5592,20.5731,20.4687,20.4687,17000.0
2007-08-10 12:50:00,29.39,29.47,29.37,29.4,20800.0,20.4617,20.5174,20.4478,20.4687,20800.0
2007-08-10 12:55:00,29.4,29.41,29.3,29.3,27000.0,20.4687,20.4756,20.3991,20.3991,27000.0
2007-08-10 13:00:00,29.33,29.35,29.31,29.33,21400.0,20.4199,20.4339,20.406,20.4199,21400.0
2007-08-10 13:05:00,29.34,29.37,29.32,29.37,42200.0,20.4269,20.4478,20.413,20.4478,42200.0
2007-08-10 13:10:00,29.39,29.41,29.35,29.38,20200.0,20.4617,20.4756,20.4339,20.4548,20200.0
2007-08-10 13:15:00,29.38,29.43,29.38,29.43,12600.0,20.4548,20.4896,20.4548,20.4896,12600.0
2007-08-10 13:20:00,29.43,29.48,29.42,29.46,11800.0,20.4896,20.5244,20.4826,20.5104,11800.0
2007-08-10 13:25:00,29.44,29.44,29.35,29.35,18800.0,20.4965,20.4965,20.4339,20.4339,18800.0
2007-08-10 13:30:00,29.37,29.45,29.36,29.42,18600.0,20.4478,20.5035,20.4408,20.4826,18600.0
2007-08-10 13:35:00,29.42,29.5,29.36,29.47,26800.0,20.4826,20.5383,20.4408,20.5174,26800.0
2007-08-10 13:40:00,29.47,29.47,29.31,29.32,23400.0,20.5174,20.5174,20.406,20.413,23400.0
2007-08-10 13:45:00,29.33,29.33,29.21,29.22,41600.0,20.4199,20.4199,20.3364,20.3434,41600.0
2007-08-10 13:50:00,29.24,29.28,29.22,29.25,67600.0,20.3573,20.3851,20.3434,20.3642,67600.0
2007-08-10 13:55:00,29.26,29.27,29.22,29.22,21000.0,20.3712,20.3782,20.3434,20.3434,21000.0
2007-08-10 14:00:00,29.23,29.26,29.17,29.25,19400.0,20.3503,20.3712,20.3085,20.3642,19400.0
2007-08-10 14:05:00,29.25,29.27,29.22,29.25,51000.0,20.3642,20.3782,20.3434,20.3642,51000.0
2007-08-10 14:10:00,29.28,29.28,29.2,29.23,26200.0,20.3851,20.3851,20.3294,20.3503,26200.0
2007-08-10 14:15:00,29.21,29.25,29.16,29.19,26600.0,20.3364,20.3642,20.3016,20.3225,26600.0
2007-08-10 14:20:00,29.18,29.25,29.18,29.23,29200.0,20.3155,20.3642,20.3155,20.3503,29200.0
2007-08-10 14:25:00,29.2,29.24,29.15,29.16,23000.0,20.3294,20.3573,20.2946,20.3016,23000.0
2007-08-10 14:30:00,29.15,29.23,29.1,29.12,33800.0,20.2946,20.3503,20.2598,20.2737,33800.0
2007-08-10 14:35:00,29.11,29.16,29.08,29.11,26600.0,20.2668,20.3016,20.2459,20.2668,26600.0
2007-08-10 14:40:00,29.11,29.2,29.05,29.09,32600.0,20.2668,20.3294,20.225,20.2528,32600.0
2007-08-10 14:45:00,29.08,29.17,29.07,29.11,53200.0,20.2459,20.3085,20.2389,20.2668,53200.0
2007-08-10 14:50:00,29.09,29.13,28.93,28.98,36600.0,20.2528,20.2807,20.1415,20.1763,36600.0
2007-08-10 14:55:00,28.98,29.0,28.84,28.86,39000.0,20.1763,20.1902,20.0788,20.0927,39000.0
2007-08-10 15:00:00,28.85,28.93,28.81,28.92,36600.0,20.0858,20.1415,20.0579,20.1345,36600.0
2007-08-10 15:05:00,28.92,29.04,28.89,29.04,39200.0,20.1345,20.218,20.1136,20.218,39200.0
2007-08-10 15:10:00,29.03,29.1,28.97,29.1,29200.0,20.2111,20.2598,20.1693,20.2598,29200.0
2007-08-10 15:15:00,29.1,29.14,29.03,29.03,28000.0,20.2598,20.2877,20.2111,20.2111,28000.0
2007-08-10 15:20:00,29.03,29.03,28.95,28.99,32600.0,20.2111,20.2111,20.1554,20.1832,32600.0
2007-08-10 15:25:00,28.98,29.08,28.93,28.99,43200.0,20.1763,20.2459,20.1415,20.1832,43200.0
2007-08-10 15:30:00,28.99,29.02,28.96,29.0,25200.0,20.1832,20.2041,20.1623,20.1902,25200.0
2007-08-10 15:35:00,29.02,29.15,28.99,29.07,56600.0,20.2041,20.2946,20.1832,20.2389,56600.0
2007-08-10 15:40:00,29.05,29.16,29.04,29.09,33400.0,20.225,20.3016,20.218,20.2528,33400.0
2007-08-10 15:45:00,29.07,29.1,28.98,28.98,35200.0,20.2389,20.2598,20.1763,20.1763,35200.0
2007-08-10 15:50:00,28.97,28.99,28.93,28.95,42600.0,20.1693,20.1832,20.1415,20.1554,42600.0
2007-08-10 15:55:00,28.95,28.97,28.88,28.97,53800.0,20.1554,20.1693,20.1066,20.1693,53800.0
2007-08-13 09:30:00,28.98,29.0,28.91,28.97,17000.0,20.1763,20.1902,20.1275,20.1693,17000.0
2007-08-13 09:35:00,28.99,29.21,28.98,29.14,25000.0,20.1832,20.3364,20.1763,20.2877,25000.0
2007-08-13 09:40:00,29.18,29.18,28.91,28.91,32800.0,20.3155,20.3155,20.1275,20.1275,32800.0
2007-08-13 09:45:00,28.91,28.91,28.37,28.42,54800.0,20.1275,20.1275,19.7516,19.7864,54800.0
2007-08-13 09:50:00,28.41,28.43,28.35,28.43,37400.0,19.7794,19.7933,19.7377,19.7933,37400.0
2007-08-13 09:55:00,28.43,28.5,28.31,28.5,42000.0,19.7933,19.8421,19.7098,19.8421,42000.0
2007-08-13 10:00:00,28.47,28.59,28.47,28.57,24600.0,19.8212,19.9047,19.8212,19.8908,24600.0
2007-08-13 10:05:00,28.56,28.63,28.56,28.6,28400.0,19.8839,19.9326,19.8839,19.9117,28400.0
2007-08-13 10:10:00,28.62,28.62,28.54,28.61,33200.0,19.9256,19.9256,19.8699,19.9187,33200.0
2007-08-13 10:15:00,28.6,28.6,28.57,28.59,24000.0,19.9117,19.9117,19.8908,19.9047,24000.0
2007-08-13 10:20:00,28.59,28.64,28.59,28.6,29400.0,19.9047,19.9396,19.9047,19.9117,29400.0
2007-08-13 10:25:00,28.61,28.74,28.61,28.63,49600.0,19.9187,20.0092,19.9187,19.9326,49600.0
2007-08-13 10:30:00,28.62,28.75,28.62,28.74,39800.0,19.9256,20.0161,19.9256,20.0092,39800.0
2007-08-13 10:35:00,28.74,28.82,28.68,28.68,30200.0,20.0092,20.0649,19.9674,19.9674,30200.0
2007-08-13 10:40:00,28.66,28.66,28.49,28.49,27400.0,19.9535,19.9535,19.8351,19.8351,27400.0
2007-08-13 10:45:00,28.49,28.52,28.48,28.52,27400.0,19.8351,19.856,19.8282,19.856,27400.0
2007-08-13 10:50:00,28.52,28.52,28.36,28.36,38000.0,19.856,19.856,19.7446,19.7446,38000.0
2007-08-13 10:55:00,28.34,28.4,28.3,28.4,20000.0,19.7307,19.7725,19.7028,19.7725,20000.0
2007-08-13 11:00:00,28.38,28.41,28.36,28.38,11000.0,19.7585,19.7794,19.7446,19.7585,11000.0
2007-08-13 11:05:00,28.39,28.49,28.37,28.49,23400.0,19.7655,19.8351,19.7516,19.8351,23400.0
2007-08-13 11:10:00,28.49,28.54,28.46,28.54,11400.0,19.8351,19.8699,19.8142,19.8699,11400.0
2007-08-13 11:15:00,28.55,28.56,28.52,28.53,7200.0,19.8769,19.8839,19.856,19.863,7200.0
2007-08-13 11:20:00,28.53,28.72,28.53,28.72,22200.0,19.863,19.9953,19.863,19.9953,22200.0
2007-08-13 11:25:00,28.74,28.84,28.74,28.84,17400.0,20.0092,20.0788,20.0092,20.0788,17400.0
2007-08-13 11:30:00,28.82,28.88,28.8,28.86,16600.0,20.0649,20.1066,20.0509,20.0927,16600.0
2007-08-13 11:35:00,28.86,28.88,28.85,28.86,13400.0,20.0927,20.1066,20.0858,20.0927,13400.0
2007-08-13 11:40:00,28.87,28.87,28.82,28.82,10800.0,20.0997,20.0997,20.0649,20.0649,10800.0
2007-08-13 11:45:00,28.83,28.83,28.7,28.75,11400.0,20.0718,20.0718,19.9813,20.0161,11400.0
2007-08-13 11:50:00,28.76,28.84,28.75,28.82,11600.0,20.0231,20.0788,20.0161,20.0649,11600.0
2007-08-13 11:55:00,28.82,28.82,28.74,28.82,9600.0,20.0649,20.0649,20.0092,20.0649,9600.0
2007-08-13 12:00:00,28.82,28.82,28.7,28.73,5600.0,20.0649,20.0649,19.9813,20.0022,5600.0
2007-08-13 12:05:00,28.71,28.75,28.7,28.73,7600.0,19.9883,20.0161,19.9813,20.0022,7600.0
2007-08-13 12:10:00,28.77,28.77,28.73,28.74,4800.0,20.0301,20.0301,20.0022,20.0092,4800.0
2007-08-13 12:15:00,28.74,28.74,28.71,28.72,2200.0,20.0092,20.0092,19.9883,19.9953,2200.0
2007-08-13 12:20:00,28.72,28.73,28.7,28.73,19600.0,19.9953,20.0022,19.9813,20.0022,19600.0
2007-08-13 12:25:00,28.71,28.73,28.7,28.72,7000.0,19.9883,20.0022,19.9813,19.9953,7000.0
2007-08-13 12:30:00,28.71,28.72,28.7,28.71,12600.0,19.9883,19.9953,19.9813,19.9883,12600.0
2007-08-13 12:35:00,28.7,28.75,28.7,28.73,17400.0,19.9813,20.0161,19.9813,20.0022,17400.0
2007-08-13 12:40:00,28.74,28.78,28.73,28.78,8400.0,20.0092,20.037,20.0022,20.037,8400.0
2007-08-13 12:45:00,28.75,28.75,28.71,28.73,8400.0,20.0161,20.0161,19.9883,20.0022,8400.0
2007-08-13 12:50:00,28.73,28.77,28.73,28.75,6800.0,20.0022,20.0301,20.0022,20.0161,6800.0
2007-08-13 12:55:00,28.77,28.77,28.73,28.73,2600.0,20.0301,20.0301,20.0022,20.0022,2600.0
2007-08-13 13:00:00,28.73,28.78,28.73,28.77,6200.0,20.0022,20.037,20.0022,20.0301,6200.0
2007-08-13 13:05:00,28.76,28.76,28.73,28.73,3800.0,20.0231,20.0231,20.0022,20.0022,3800.0
2007-08-13 13:10:00,28.73,28.89,28.73,28.82,25000.0,20.0022,20.1136,20.0022,20.0649,25000.0
2007-08-13 13:15:00,28.81,28.83,28.78,28.78,7200.0,20.0579,20.0718,20.037,20.037,7200.0
2007-08-13 13:20:00,28.8,28.83,28.73,28.8,29400.0,20.0509,20.0718,20.0022,20.0509,29400.0
2007-08-13 13:25:00,28.77,28.81,28.77,28.81,8800.0,20.0301,20.0579,20.0301,20.0579,8800.0
2007-08-13 13:30:00,28.8,28.83,28.78,28.82,9400.0,20.0509,20.0718,20.037,20.0649,9400.0
2007-08-13 13:35:00,28.84,28.98,28.84,28.96,12800.0,20.0788,20.1763,20.0788,20.1623,12800.0
2007-08-13 13:40:00,28.95,28.99,28.95,28.98,12200.0,20.1554,20.1832,20.1554,20.1763,12200.0
2007-08-13 13:45:00,28.98,29.09,28.98,29.05,17800.0,20.1763,20.2528,20.1763,20.225,17800.0
2007-08-13 13:50:00,29.04,29.04,28.97,28.99,17600.0,20.218,20.218,20.1693,20.1832,17600.0
2007-08-13 13:55:00,28.99,29.07,28.99,29.05,14800.0,20.1832,20.2389,20.1832,20.225,14800.0
2007-08-13 14:00:00,29.06,29.09,28.99,29.09,24400.0,20.232,20.2528,20.1832,20.2528,24400.0
2007-08-13 14:05:00,29.09,29.09,29.05,29.05,16600.0,20.2528,20.2528,20.225,20.225,16600.0
2007-08-13 14:10:00,29.05,29.09,29.05,29.06,7200.0,20.225,20.2528,20.225,20.232,7200.0
2007-08-13 14:15:00,29.05,29.06,29.0,29.03,39200.0,20.225,20.232,20.1902,20.2111,39200.0
2007-08-13 14:20:00,29.02,29.07,28.99,29.07,27400.0,20.2041,20.2389,20.1832,20.2389,27400.0
2007-08-13 14:25:00,29.05,29.1,29.04,29.07,21400.0,20.225,20.2598,20.218,20.2389,21400.0
2007-08-13 14:30:00,29.07,29.08,28.98,28.99,18800.0,20.2389,20.2459,20.1763,20.1832,18800.0
2007-08-13 14:35:00,28.99,29.11,28.99,29.08,14600.0,20.1832,20.2668,20.1832,20.2459,14600.0
2007-08-13 14:40:00,29.09,29.09,29.04,29.05,15200.0,20.2528,20.2528,20.218,20.225,15200.0
2007-08-13 14:45:00,29.05,29.07,29.02,29.05,27200.0,20.225,20.2389,20.2041,20.225,27200.0
2007-08-13 14:50:00,29.05,29.13,29.04,29.1,11600.0,20.225,20.2807,20.218,20.2598,11600.0
2007-08-13 14:55:00,29.09,29.11,29.04,29.04,8800.0,20.2528,20.2668,20.218,20.218,8800.0
2007-08-13 15:00:00,29.04,29.07,29.04,29.06,18600.0,20.218,20.2389,20.218,20.232,18600.0
2007-08-13 15:05:00,29.06,29.08,29.05,29.05,9000.0,20.232,20.2459,20.225,20.225,9000.0
2007-08-13 15:10:00,29.05,29.07,29.04,29.04,10000.0,20.225,20.2389,20.218,20.218,10000.0
2007-08-13 15:15:00,29.05,29.05,28.99,29.02,24800.0,20.225,20.225,20.1832,20.2041,24800.0
2007-08-13 15:20:00,29.04,29.06,28.96,28.98,35600.0,20.218,20.232,20.1623,20.1763,35600.0
2007-08-13 15:25:00,28.97,29.02,28.96,29.02,27400.0,20.1693,20.2041,20.1623,20.2041,27400.0
2007-08-13 15:30:00,29.03,29.05,28.99,29.01,21400.0,20.2111,20.225,20.1832,20.1972,21400.0
2007-08-13 15:35:00,29.02,29.25,29.02,29.23,43000.0,20.2041,20.3642,20.2041,20.3503,43000.0
2007-08-13 15:40:00,29.23,29.23,29.16,29.18,47400.0,20.3503,20.3503,20.3016,20.3155,47400.0
2007-08-13 15:45:00,29.18,29.2,29.12,29.15,65800.0,20.3155,20.3294,20.2737,20.2946,65800.0
2007-08-13 15:50:00,29.17,29.17,29.11,29.15,37200.0,20.3085,20.3085,20.2668,20.2946,37200.0
2007-08-13 15:55:00,29.15,29.15,29.06,29.09,38400.0,20.2946,20.2946,20.232,20.2528,38400.0
2007-08-14 09:30:00,28.63,28.63,28.13,28.28,112800.0,19.9326,19.9326,19.5845,19.6889,112800.0
2007-08-14 09:35:00,28.18,28.31,27.94,28.09,88200.0,19.6193,19.7098,19.4522,19.5566,88200.0
2007-08-14 09:40:00,28.09,28.2,27.93,27.98,102800.0,19.5566,19.6332,19.4452,19.4801,102800.0
2007-08-14 09:45:00,27.98,28.04,27.85,28.0,89000.0,19.4801,19.5218,19.3895,19.494,89000.0
2007-08-14 09:50:00,28.0,28.02,27.95,28.0,75000.0,19.494,19.5079,19.4592,19.494,75000.0
2007-08-14 09:55:00,28.0,28.05,27.85,27.9,63800.0,19.494,19.5288,19.3895,19.4244,63800.0
2007-08-14 10:00:00,27.89,27.91,27.71,27.79,120400.0,19.4174,19.4313,19.2921,19.3478,120400.0
2007-08-14 10:05:00,27.81,27.88,27.73,27.73,40000.0,19.3617,19.4104,19.306,19.306,40000.0
2007-08-14 10:10:00,27.73,27.86,27.73,27.83,23000.0,19.306,19.3965,19.306,19.3756,23000.0
2007-08-14 10:15:00,27.81,27.85,27.79,27.82,16800.0,19.3617,19.3895,19.3478,19.3687,16800.0
2007-08-14 10:20:00,27.82,27.9,27.81,27.9,46600.0,19.3687,19.4244,19.3617,19.4244,46600.0
2007-08-14 10:25:00,27.88,27.97,27.86,27.93,56600.0,19.4104,19.4731,19.3965,19.4452,56600.0
2007-08-14 10:30:00,27.93,27.97,27.86,27.97,24000.0,19.4452,19.4731,19.3965,19.4731,24000.0
2007-08-14 10:35:00,27.98,28.0,27.88,27.9,30800.0,19.4801,19.494,19.4104,19.4244,30800.0
2007-08-14 10:40:00,27.9,27.93,27.86,27.92,21000.0,19.4244,19.4452,19.3965,19.4383,21000.0
2007-08-14 10:45:00,27.92,27.96,27.91,27.93,26400.0,19.4383,19.4661,19.4313,19.4452,26400.0
2007-08-14 10:50:00,27.93,27.94,27.85,27.94,29200.0,19.4452,19.4522,19.3895,19.4522,29200.0
2007-08-14 10:55:00,27.93,28.0,27.85,28.0,37800.0,19.4452,19.494,19.3895,19.494,37800.0
2007-08-14 11:00:00,28.0,28.0,27.86,27.95,56000.0,19.494,19.494,19.3965,19.4592,56000.0
2007-08-14 11:05:00,27.93,27.99,27.91,27.98,17000.0,19.4452,19.487,19.4313,19.4801,17000.0
2007-08-14 11:10:00,28.0,28.0,27.91,27.97,9400.0,19.494,19.494,19.4313,19.4731,9400.0
2007-08-14 11:15:00,27.98,28.02,27.93,27.93,54600.0,19.4801,19.5079,19.4452,19.4452,54600.0
2007-08-14 11:20:00,27.93,28.0,27.93,27.96,22000.0,19.4452,19.494,19.4452,19.4661,22000.0
2007-08-14 11:25:00,27.95,27.95,27.85,27.86,23600.0,19.4592,19.4592,19.3895,19.3965,23600.0
2007-08-14 11:30:00,27.88,27.94,27.88,27.9,12000.0,19.4104,19.4522,19.4104,19.4244,12000.0
2007-08-14 11:35:00,27.87,27.93,27.87,27.89,14200.0,19.4035,19.4452,19.4035,19.4174,14200.0
2007-08-14 11:40:00,27.89,27.93,27.88,27.92,10600.0,19.4174,19.4452,19.4104,19.4383,10600.0
2007-08-14 11:45:00,27.9,27.98,27.9,27.97,5400.0,19.4244,19.4801,19.4244,19.4731,5400.0
2007-08-14 11:50:00,27.98,28.0,27.93,27.99,16800.0,19.4801,19.494,19.4452,19.487,16800.0
2007-08-14 11:55:00,27.98,28.05,27.95,27.99,44400.0,19.4801,19.5288,19.4592,19.487,44400.0
2007-08-14 12:00:00,28.0,28.03,27.97,27.99,28400.0,19.494,19.5149,19.4731,19.487,28400.0
2007-08-14 12:05:00,27.99,28.03,27.94,27.95,16400.0,19.487,19.5149,19.4522,19.4592,16400.0
2007-08-14 12:10:00,27.96,28.04,27.96,28.0,18000.0,19.4661,19.5218,19.4661,19.494,18000.0
2007-08-14 12:15:00,28.0,28.03,27.9,27.95,9800.0,19.494,19.5149,19.4244,19.4592,9800.0
2007-08-14 12:20:00,27.95,28.04,27.95,27.97,23000.0,19.4592,19.5218,19.4592,19.4731,23000.0
2007-08-14 12:25:00,27.98,27.98,27.93,27.96,5800.0,19.4801,19.4801,19.4452,19.4661,5800.0
2007-08-14 12:30:00,27.95,28.0,27.95,27.98,5800.0,19.4592,19.494,19.4592,19.4801,5800.0
2007-08-14 12:35:00,27.98,28.02,27.94,27.97,9200.0,19.4801,19.5079,19.4522,19.4731,9200.0
2007-08-14 12:40:00,27.96,27.96,27.85,27.91,15000.0,19.4661,19.4661,19.3895,19.4313,15000.0
2007-08-14 12:45:00,27.9,28.0,27.9,27.97,15200.0,19.4244,19.494,19.4244,19.4731,15200.0
2007-08-14 12:50:00,27.97,27.98,27.96,27.98,3800.0,19.4731,19.4801,19.4661,19.4801,3800.0
2007-08-14 12:55:00,27.97,28.03,27.97,28.0,11200.0,19.4731,19.5149,19.4731,19.494,11200.0
2007-08-14 13:00:00,28.0,28.0,27.97,27.99,4000.0,19.494,19.494,19.4731,19.487,4000.0
2007-08-14 13:05:00,28.0,28.0,27.99,28.0,2000.0,19.494,19.494,19.487,19.494,2000.0
2007-08-14 13:10:00,27.99,28.0,27.93,27.93,10600.0,19.487,19.494,19.4452,19.4452,10600.0
2007-08-14 13:15:00,27.93,27.93,27.86,27.88,16600.0,19.4452,19.4452,19.3965,19.4104,16600.0
2007-08-14 13:20:00,27.89,27.9,27.87,27.9,10200.0,19.4174,19.4244,19.4035,19.4244,10200.0
2007-08-14 13:25:00,27.9,27.91,27.89,27.9,16200.0,19.4244,19.4313,19.4174,19.4244,16200.0
2007-08-14 13:30:00,27.9,27.95,27.88,27.95,9000.0,19.4244,19.4592,19.4104,19.4592,9000.0
2007-08-14 13:35:00,27.96,27.99,27.93,27.94,11200.0,19.4661,19.487,19.4452,19.4522,11200.0
2007-08-14 13:40:00,27.94,27.96,27.91,27.91,13800.0,19.4522,19.4661,19.4313,19.4313,13800.0
2007-08-14 13:45:00,27.93,27.96,27.92,27.93,19000.0,19.4452,19.4661,19.4383,19.4452,19000.0
2007-08-14 13:50:00,27.93,27.97,27.91,27.92,26200.0,19.4452,19.4731,19.4313,19.4383,26200.0
2007-08-14 13:55:00,27.92,27.92,27.78,27.78,37400.0,19.4383,19.4383,19.3408,19.3408,37400.0
2007-08-14 14:00:00,27.78,27.8,27.67,27.7,60000.0,19.3408,19.3547,19.2642,19.2851,60000.0
2007-08-14 14:05:00,27.68,27.69,27.59,27.6,29200.0,19.2712,19.2782,19.2085,19.2155,29200.0
2007-08-14 14:10:00,27.6,27.69,27.58,27.63,23200.0,19.2155,19.2782,19.2016,19.2364,23200.0
2007-08-14 14:15:00,27.63,27.63,27.54,27.58,115600.0,19.2364,19.2364,19.1737,19.2016,115600.0
2007-08-14 14:20:00,27.56,27.65,27.56,27.61,32600.0,19.1876,19.2503,19.1876,19.2225,32600.0
2007-08-14 14:25:00,27.61,27.61,27.53,27.55,23200.0,19.2225,19.2225,19.1668,19.1807,23200.0
2007-08-14 14:30:00,27.55,27.57,27.47,27.47,30600.0,19.1807,19.1946,19.125,19.125,30600.0
2007-08-14 14:35:00,27.49,27.54,27.47,27.5,44800.0,19.1389,19.1737,19.125,19.1459,44800.0
2007-08-14 14:40:00,27.5,27.53,27.48,27.48,20400.0,19.1459,19.1668,19.1319,19.1319,20400.0
2007-08-14 14:45:00,27.48,27.51,27.47,27.5,18800.0,19.1319,19.1528,19.125,19.1459,18800.0
2007-08-14 14:50:00,27.51,27.51,27.44,27.48,25200.0,19.1528,19.1528,19.1041,19.1319,25200.0
2007-08-14 14:55:00,27.47,27.55,27.47,27.55,18800.0,19.125,19.1807,19.125,19.1807,18800.0
2007-08-14 15:00:00,27.56,27.71,27.55,27.65,37200.0,19.1876,19.2921,19.1807,19.2503,37200.0
2007-08-14 15:05:00,27.64,27.68,27.52,27.64,25800.0,19.2433,19.2712,19.1598,19.2433,25800.0
2007-08-14 15:10:00,27.64,27.64,27.51,27.52,31200.0,19.2433,19.2433,19.1528,19.1598,31200.0
2007-08-14 15:15:00,27.51,27.59,27.5,27.58,20200.0,19.1528,19.2085,19.1459,19.2016,20200.0
2007-08-14 15:20:00,27.6,27.61,27.56,27.58,31400.0,19.2155,19.2225,19.1876,19.2016,31400.0
2007-08-14 15:25:00,27.59,27.64,27.57,27.61,50200.0,19.2085,19.2433,19.1946,19.2225,50200.0
2007-08-14 15:30:00,27.62,27.68,27.53,27.54,37000.0,19.2294,19.2712,19.1668,19.1737,37000.0
2007-08-14 15:35:00,27.56,27.6,27.44,27.46,31000.0,19.1876,19.2155,19.1041,19.118,31000.0
2007-08-14 15:40:00,27.49,27.58,27.45,27.5,44800.0,19.1389,19.2016,19.1111,19.1459,44800.0
2007-08-14 15:45:00,27.52,27.6,27.47,27.53,56800.0,19.1598,19.2155,19.125,19.1668,56800.0
2007-08-14 15:50:00,27.52,27.55,27.44,27.46,64000.0,19.1598,19.1807,19.1041,19.118,64000.0
2007-08-14 15:55:00,27.46,27.52,27.26,27.45,154000.0,19.118,19.1598,18.9788,19.1111,154000.0
2007-08-15 09:30:00,27.47,27.47,27.3,27.31,30800.0,19.125,19.125,19.0066,19.0136,30800.0
2007-08-15 09:35:00,27.3,27.3,27.1,27.1,45400.0,19.0066,19.0066,18.8674,18.8674,45400.0
2007-08-15 09:40:00,27.1,27.1,26.77,26.85,91000.0,18.8674,18.8674,18.6376,18.6933,91000.0
2007-08-15 09:45:00,26.85,26.93,26.79,26.86,86800.0,18.6933,18.749,18.6516,18.7003,86800.0
2007-08-15 09:50:00,26.84,26.95,26.84,26.95,94200.0,18.6864,18.763,18.6864,18.763,94200.0
2007-08-15 09:55:00,26.94,27.04,26.94,26.98,36000.0,18.756,18.8256,18.756,18.7838,36000.0
2007-08-15 10:00:00,26.99,27.02,26.93,26.98,21400.0,18.7908,18.8117,18.749,18.7838,21400.0
2007-08-15 10:05:00,26.98,27.03,26.96,27.0,54200.0,18.7838,18.8186,18.7699,18.7978,54200.0
2007-08-15 10:10:00,27.0,27.0,26.9,26.93,55000.0,18.7978,18.7978,18.7281,18.749,55000.0
2007-08-15 10:15:00,26.94,27.07,26.93,27.07,67200.0,18.756,18.8465,18.749,18.8465,67200.0
2007-08-15 10:20:00,27.06,27.41,27.06,27.39,103800.0,18.8395,19.0832,18.8395,19.0693,103800.0
2007-08-15 10:25:00,27.4,27.42,27.22,27.31,86600.0,19.0762,19.0902,18.9509,19.0136,86600.0
2007-08-15 10:30:00,27.31,27.32,27.25,27.27,67000.0,19.0136,19.0206,18.9718,18.9857,67000.0
2007-08-15 10:35:00,27.28,27.37,27.21,27.37,23800.0,18.9927,19.0554,18.944,19.0554,23800.0
2007-08-15 10:40:00,27.36,27.43,27.35,27.38,29800.0,19.0484,19.0971,19.0414,19.0623,29800.0
2007-08-15 10:45:00,27.39,27.48,27.32,27.43,56400.0,19.0693,19.1319,19.0206,19.0971,56400.0
2007-08-15 10:50:00,27.42,27.43,27.31,27.39,25600.0,19.0902,19.0971,19.0136,19.0693,25600.0
2007-08-15 10:55:00,27.37,27.38,27.11,27.2,59200.0,19.0554,19.0623,18.8743,18.937,59200.0
2007-08-15 11:00:00,27.22,27.3,27.22,27.3,24600.0,18.9509,19.0066,18.9509,19.0066,24600.0
2007-08-15 11:05:00,27.3,27.3,27.21,27.21,20200.0,19.0066,19.0066,18.944,18.944,20200.0
2007-08-15 11:10:00,27.25,27.36,27.23,27.36,19200.0,18.9718,19.0484,18.9579,19.0484,19200.0
2007-08-15 11:15:00,27.34,27.4,27.31,27.39,11600.0,19.0345,19.0762,19.0136,19.0693,11600.0
2007-08-15 11:20:00,27.38,27.42,27.38,27.39,8000.0,19.0623,19.0902,19.0623,19.0693,8000.0
2007-08-15 11:25:00,27.42,27.45,27.36,27.43,78600.0,19.0902,19.1111,19.0484,19.0971,78600.0
2007-08-15 11:30:00,27.42,27.44,27.41,27.41,3800.0,19.0902,19.1041,19.0832,19.0832,3800.0
2007-08-15 11:35:00,27.41,27.41,27.3,27.31,37400.0,19.0832,19.0832,19.0066,19.0136,37400.0
2007-08-15 11:40:00,27.34,27.34,27.16,27.26,77400.0,19.0345,19.0345,18.9092,18.9788,77400.0
2007-08-15 11:45:00,27.26,27.29,27.19,27.25,530400.0,18.9788,18.9997,18.93,18.9718,530400.0
2007-08-15 11:50:00,27.25,27.31,27.23,27.26,63200.0,18.9718,19.0136,18.9579,18.9788,63200.0
2007-08-15 11:55:00,27.29,27.38,27.29,27.35,54800.0,18.9997,19.0623,18.9997,19.0414,54800.0
2007-08-15 12:00:00,27.35,27.38,27.31,27.35,24600.0,19.0414,19.0623,19.0136,19.0414,24600.0
2007-08-15 12:05:00,27.35,27.38,27.32,27.32,13200.0,19.0414,19.0623,19.0206,19.0206,13200.0
2007-08-15 12:10:00,27.34,27.37,27.3,27.34,12200.0,19.0345,19.0554,19.0066,19.0345,12200.0
2007-08-15 12:15:00,27.33,27.43,27.33,27.4,28400.0,19.0275,19.0971,19.0275,19.0762,28400.0
2007-08-15 12:20:00,27.39,27.4,27.33,27.36,34800.0,19.0693,19.0762,19.0275,19.0484,34800.0
2007-08-15 12:25:00,27.36,27.36,27.32,27.33,6600.0,19.0484,19.0484,19.0206,19.0275,6600.0
2007-08-15 12:30:00,27.33,27.38,27.31,27.34,33000.0,19.0275,19.0623,19.0136,19.0345,33000.0
2007-08-15 12:35:00,27.33,27.34,27.3,27.34,8600.0,19.0275,19.0345,19.0066,19.0345,8600.0
2007-08-15 12:40:00,27.31,27.37,27.31,27.34,10800.0,19.0136,19.0554,19.0136,19.0345,10800.0
2007-08-15 12:45:00,27.35,27.38,27.33,27.34,13800.0,19.0414,19.0623,19.0275,19.0345,13800.0
2007-08-15 12:50:00,27.35,27.37,27.33,27.35,16800.0,19.0414,19.0554,19.0275,19.0414,16800.0
2007-08-15 12:55:00,27.35,27.37,27.3,27.3,20200.0,19.0414,19.0554,19.0066,19.0066,20200.0
2007-08-15 13:00:00,27.31,27.34,27.31,27.32,10600.0,19.0136,19.0345,19.0136,19.0206,10600.0
2007-08-15 13:05:00,27.33,27.39,27.33,27.36,15400.0,19.0275,19.0693,19.0275,19.0484,15400.0
2007-08-15 13:10:00,27.38,27.38,27.35,27.36,7400.0,19.0623,19.0623,19.0414,19.0484,7400.0
2007-08-15 13:15:00,27.36,27.42,27.36,27.4,12800.0,19.0484,19.0902,19.0484,19.0762,12800.0
2007-08-15 13:20:00,27.42,27.43,27.39,27.4,25400.0,19.0902,19.0971,19.0693,19.0762,25400.0
2007-08-15 13:25:00,27.44,27.47,27.42,27.43,14400.0,19.1041,19.125,19.0902,19.0971,14400.0
2007-08-15 13:30:00,27.43,27.46,27.4,27.46,36200.0,19.0971,19.118,19.0762,19.118,36200.0
2007-08-15 13:35:00,27.46,27.5,27.42,27.48,95800.0,19.118,19.1459,19.0902,19.1319,95800.0
2007-08-15 13:40:00,27.49,27.49,27.4,27.46,44800.0,19.1389,19.1389,19.0762,19.118,44800.0
2007-08-15 13:45:00,27.46,27.48,27.42,27.45,22000.0,19.118,19.1319,19.0902,19.1111,22000.0
2007-08-15 13:50:00,27.44,27.5,27.42,27.48,20400.0,19.1041,19.1459,19.0902,19.1319,20400.0
2007-08-15 13:55:00,27.49,27.5,27.44,27.46,11200.0,19.1389,19.1459,19.1041,19.118,11200.0
2007-08-15 14:00:00,27.45,27.49,27.44,27.48,6400.0,19.1111,19.1389,19.1041,19.1319,6400.0
2007-08-15 14:05:00,27.46,27.48,27.43,27.46,11000.0,19.118,19.1319,19.0971,19.118,11000.0
2007-08-15 14:10:00,27.46,27.46,27.35,27.36,12600.0,19.118,19.118,19.0414,19.0484,12600.0
2007-08-15 14:15:00,27.36,27.43,27.36,27.41,22000.0,19.0484,19.0971,19.0484,19.0832,22000.0
2007-08-15 14:20:00,27.44,27.46,27.4,27.41,9400.0,19.1041,19.118,19.0762,19.0832,9400.0
2007-08-15 14:25:00,27.38,27.47,27.38,27.41,10400.0,19.0623,19.125,19.0623,19.0832,10400.0
2007-08-15 14:30:00,27.39,27.42,27.35,27.35,36200.0,19.0693,19.0902,19.0414,19.0414,36200.0
2007-08-15 14:35:00,27.34,27.35,27.27,27.28,37200.0,19.0345,19.0414,18.9857,18.9927,37200.0
2007-08-15 14:40:00,27.29,27.3,27.2,27.23,28000.0,18.9997,19.0066,18.937,18.9579,28000.0
2007-08-15 14:45:00,27.25,27.27,27.11,27.11,20400.0,18.9718,18.9857,18.8743,18.8743,20400.0
2007-08-15 14:50:00,27.1,27.11,27.05,27.11,7000.0,18.8674,18.8743,18.8326,18.8743,7000.0
2007-08-15 14:55:00,27.15,27.21,27.11,27.15,13200.0,18.9022,18.944,18.8743,18.9022,13200.0
2007-08-15 15:00:00,27.16,27.28,27.16,27.23,24000.0,18.9092,18.9927,18.9092,18.9579,24000.0
2007-08-15 15:05:00,27.24,27.29,27.11,27.12,38200.0,18.9649,18.9997,18.8743,18.8813,38200.0
2007-08-15 15:10:00,27.13,27.16,26.93,27.02,44600.0,18.8883,18.9092,18.749,18.8117,44600.0
2007-08-15 15:15:00,27.03,27.05,26.96,27.03,18400.0,18.8186,18.8326,18.7699,18.8186,18400.0
2007-08-15 15:20:00,27.03,27.03,26.93,26.93,42000.0,18.8186,18.8186,18.749,18.749,42000.0
2007-08-15 15:25:00,26.93,26.94,26.8,26.81,55000.0,18.749,18.756,18.6585,18.6655,55000.0
2007-08-15 15:30:00,26.83,26.88,26.8,26.84,26400.0,18.6794,18.7142,18.6585,18.6864,26400.0
2007-08-15 15:35:00,26.84,26.86,26.74,26.8,33200.0,18.6864,18.7003,18.6167,18.6585,33200.0
2007-08-15 15:40:00,26.8,26.8,26.6,26.65,68800.0,18.6585,18.6585,18.5193,18.5541,68800.0
2007-08-15 15:45:00,26.67,26.73,26.66,26.67,40600.0,18.568,18.6098,18.5611,18.568,40600.0
2007-08-15 15:50:00,26.68,26.72,26.61,26.69,56800.0,18.575,18.6028,18.5262,18.5819,56800.0
2007-08-15 15:55:00,26.68,26.75,26.4,26.49,125800.0,18.575,18.6237,18.38,18.4427,125800.0
2007-08-16 09:30:00,26.57,26.61,26.42,26.57,82400.0,18.4984,18.5262,18.394,18.4984,82400.0
2007-08-16 09:35:00,26.58,26.7,26.42,26.42,26000.0,18.5054,18.5889,18.394,18.394,26000.0
2007-08-16 09:40:00,26.43,26.43,26.33,26.42,39200.0,18.4009,18.4009,18.3313,18.394,39200.0
2007-08-16 09:45:00,26.42,26.59,26.36,26.59,88200.0,18.394,18.5123,18.3522,18.5123,88200.0
2007-08-16 09:50:00,26.6,26.61,26.2,26.2,74800.0,18.5193,18.5262,18.2408,18.2408,74800.0
2007-08-16 09:55:00,26.19,26.19,26.08,26.14,43000.0,18.2338,18.2338,18.1572,18.199,43000.0
2007-08-16 10:00:00,26.11,26.38,26.08,26.18,93800.0,18.1781,18.3661,18.1572,18.2269,93800.0
2007-08-16 10:05:00,26.16,26.18,26.13,26.16,49400.0,18.2129,18.2269,18.1921,18.2129,49400.0
2007-08-16 10:10:00,26.17,26.23,26.16,26.18,21600.0,18.2199,18.2617,18.2129,18.2269,21600.0
2007-08-16 10:15:00,26.19,26.19,26.06,26.15,100800.0,18.2338,18.2338,18.1433,18.206,100800.0
2007-08-16 10:20:00,26.16,26.22,26.16,26.21,33600.0,18.2129,18.2547,18.2129,18.2478,33600.0
2007-08-16 10:25:00,26.22,26.3,26.21,26.3,30200.0,18.2547,18.3104,18.2478,18.3104,30200.0
2007-08-16 10:30:00,26.3,26.52,26.3,26.52,30600.0,18.3104,18.4636,18.3104,18.4636,30600.0
2007-08-16 10:35:00,26.52,26.58,26.43,26.57,59400.0,18.4636,18.5054,18.4009,18.4984,59400.0
2007-08-16 10:40:00,26.6,27.05,26.6,27.05,52200.0,18.5193,18.8326,18.5193,18.8326,52200.0
2007-08-16 10:45:00,27.07,27.11,26.98,27.06,47400.0,18.8465,18.8743,18.7838,18.8395,47400.0
2007-08-16 10:50:00,27.05,27.05,26.67,26.67,81600.0,18.8326,18.8326,18.568,18.568,81600.0
2007-08-16 10:55:00,26.68,26.74,26.62,26.65,43000.0,18.575,18.6167,18.5332,18.5541,43000.0
2007-08-16 11:00:00,26.66,26.72,26.61,26.72,35600.0,18.5611,18.6028,18.5262,18.6028,35600.0
2007-08-16 11:05:00,26.7,26.81,26.69,26.8,20600.0,18.5889,18.6655,18.5819,18.6585,20600.0
2007-08-16 11:10:00,26.82,26.89,26.72,26.76,46000.0,18.6724,18.7212,18.6028,18.6307,46000.0
2007-08-16 11:15:00,26.78,26.78,26.6,26.68,47000.0,18.6446,18.6446,18.5193,18.575,47000.0
2007-08-16 11:20:00,26.68,26.71,26.63,26.68,25000.0,18.575,18.5959,18.5402,18.575,25000.0
2007-08-16 11:25:00,26.7,26.71,26.67,26.69,14200.0,18.5889,18.5959,18.568,18.5819,14200.0
2007-08-16 11:30:00,26.7,26.7,26.56,26.56,24200.0,18.5889,18.5889,18.4914,18.4914,24200.0
2007-08-16 11:35:00,26.54,26.54,26.44,26.49,40400.0,18.4775,18.4775,18.4079,18.4427,40400.0
2007-08-16 11:40:00,26.5,26.54,26.47,26.52,20800.0,18.4497,18.4775,18.4288,18.4636,20800.0
2007-08-16 11:45:00,26.53,26.54,26.43,26.43,7800.0,18.4705,18.4775,18.4009,18.4009,7800.0
2007-08-16 11:50:00,26.43,26.43,26.33,26.39,23000.0,18.4009,18.4009,18.3313,18.3731,23000.0
2007-08-16 11:55:00,26.38,26.4,26.36,26.39,12000.0,18.3661,18.38,18.3522,18.3731,12000.0
2007-08-16 12:00:00,26.39,26.4,26.25,26.35,24000.0,18.3731,18.38,18.2756,18.3452,24000.0
2007-08-16 12:05:00,26.32,26.34,26.08,26.08,22800.0,18.3243,18.3383,18.1572,18.1572,22800.0
2007-08-16 12:10:00,26.08,26.08,25.92,26.02,30000.0,18.1572,18.1572,18.0459,18.1155,30000.0
2007-08-16 12:15:00,26.0,26.03,25.9,25.9,34600.0,18.1015,18.1224,18.0319,18.0319,34600.0
2007-08-16 12:20:00,25.92,26.03,25.9,25.98,46200.0,18.0459,18.1224,18.0319,18.0876,46200.0
2007-08-16 12:25:00,25.98,26.09,25.98,26.03,19000.0,18.0876,18.1642,18.0876,18.1224,19000.0
2007-08-16 12:30:00,26.03,26.05,25.87,25.9,50000.0,18.1224,18.1364,18.011,18.0319,50000.0
2007-08-16 12:35:00,25.9,25.93,25.85,25.85,46200.0,18.0319,18.0528,17.9971,17.9971,46200.0
2007-08-16 12:40:00,25.86,25.88,25.79,25.79,15400.0,18.0041,18.018,17.9553,17.9553,15400.0
2007-08-16 12:45:00,25.8,25.89,25.8,25.89,16800.0,17.9623,18.025,17.9623,18.025,16800.0
2007-08-16 12:50:00,25.88,26.04,25.87,26.04,30600.0,18.018,18.1294,18.011,18.1294,30600.0
2007-08-16 12:55:00,26.03,26.08,26.0,26.02,39800.0,18.1224,18.1572,18.1015,18.1155,39800.0
2007-08-16 13:00:00,26.04,26.08,25.9,25.93,36200.0,18.1294,18.1572,18.0319,18.0528,36200.0
2007-08-16 13:05:00,25.9,25.93,25.8,25.8,21000.0,18.0319,18.0528,17.9623,17.9623,21000.0
2007-08-16 13:10:00,25.84,25.88,25.82,25.85,23200.0,17.9902,18.018,17.9762,17.9971,23200.0
2007-08-16 13:15:00,25.86,26.01,25.85,26.0,48800.0,18.0041,18.1085,17.9971,18.1015,48800.0
2007-08-16 13:20:00,26.01,26.04,25.94,25.94,24000.0,18.1085,18.1294,18.0598,18.0598,24000.0
2007-08-16 13:25:00,25.93,25.96,25.66,25.66,54800.0,18.0528,18.0737,17.8648,17.8648,54800.0
2007-08-16 13:30:00,25.66,25.74,25.64,25.72,37200.0,17.8648,17.9205,17.8509,17.9066,37200.0
2007-08-16 13:35:00,25.71,25.77,25.7,25.71,78400.0,17.8996,17.9414,17.8927,17.8996,78400.0
2007-08-16 13:40:00,25.71,25.77,25.69,25.72,46600.0,17.8996,17.9414,17.8857,17.9066,46600.0
2007-08-16 13:45:00,25.74,25.87,25.74,25.78,30200.0,17.9205,18.011,17.9205,17.9484,30200.0
2007-08-16 13:50:00,25.81,25.92,25.78,25.82,43600.0,17.9693,18.0459,17.9484,17.9762,43600.0
2007-08-16 13:55:00,25.85,25.91,25.85,25.87,25000.0,17.9971,18.0389,17.9971,18.011,25000.0
2007-08-16 14:00:00,25.87,25.99,25.81,25.93,82800.0,18.011,18.0946,17.9693,18.0528,82800.0
2007-08-16 14:05:00,25.96,26.12,25.96,26.12,28400.0,18.0737,18.1851,18.0737,18.1851,28400.0
2007-08-16 14:10:00,26.15,26.75,26.14,26.72,72600.0,18.206,18.6237,18.199,18.6028,72600.0
2007-08-16 14:15:00,26.75,26.82,26.49,26.53,47000.0,18.6237,18.6724,18.4427,18.4705,47000.0
2007-08-16 14:20:00,26.5,26.51,26.18,26.23,38200.0,18.4497,18.4566,18.2269,18.2617,38200.0
2007-08-16 14:25:00,26.21,26.25,26.18,26.21,35200.0,18.2478,18.2756,18.2269,18.2478,35200.0
2007-08-16 14:30:00,26.22,26.22,25.91,25.97,59600.0,18.2547,18.2547,18.0389,18.0807,59600.0
2007-08-16 14:35:00,26.0,26.04,25.92,25.96,30400.0,18.1015,18.1294,18.0459,18.0737,30400.0
2007-08-16 14:40:00,25.97,26.0,25.93,25.96,23400.0,18.0807,18.1015,18.0528,18.0737,23400.0
2007-08-16 14:45:00,25.95,26.0,25.82,25.82,33000.0,18.0667,18.1015,17.9762,17.9762,33000.0
2007-08-16 14:50:00,25.82,25.98,25.79,25.93,37800.0,17.9762,18.0876,17.9553,18.0528,37800.0
2007-08-16 14:55:00,25.91,25.98,25.91,25.95,30400.0,18.0389,18.0876,18.0389,18.0667,30400.0
2007-08-16 15:00:00,25.95,25.97,25.73,25.73,39800.0,18.0667,18.0807,17.9136,17.9136,39800.0
2007-08-16 15:05:00,25.75,25.75,25.69,25.7,54800.0,17.9275,17.9275,17.8857,17.8927,54800.0
2007-08-16 15:10:00,25.72,25.73,25.63,25.73,42000.0,17.9066,17.9136,17.844,17.9136,42000.0
2007-08-16 15:15:00,25.73,26.07,25.71,25.98,51600.0,17.9136,18.1503,17.8996,18.0876,51600.0
2007-08-16 15:20:00,25.97,26.18,25.96,26.11,41800.0,18.0807,18.2269,18.0737,18.1781,41800.0
2007-08-16 15:25:00,26.12,26.14,26.08,26.11,30200.0,18.1851,18.199,18.1572,18.1781,30200.0
2007-08-16 15:30:00,26.11,26.2,26.08,26.17,34600.0,18.1781,18.2408,18.1572,18.2199,34600.0
2007-08-16 15:35:00,26.17,26.3,26.17,26.29,37600.0,18.2199,18.3104,18.2199,18.3035,37600.0
2007-08-16 15:40:00,26.29,26.46,26.27,26.44,70000.0,18.3035,18.4218,18.2895,18.4079,70000.0
2007-08-16 15:45:00,26.46,26.67,26.45,26.58,73000.0,18.4218,18.568,18.4148,18.5054,73000.0
2007-08-16 15:50:00,26.58,26.58,26.41,26.43,56800.0,18.5054,18.5054,18.387,18.4009,56800.0
2007-08-16 15:55:00,26.42,26.46,26.34,26.39,69800.0,18.394,18.4218,18.3383,18.3731,69800.0
2007-08-17 09:30:00,27.25,27.5,27.25,27.38,72400.0,18.9718,19.1459,18.9718,19.0623,72400.0
2007-08-17 09:35:00,27.44,27.69,27.4,27.67,36000.0,19.1041,19.2782,19.0762,19.2642,36000.0
2007-08-17 09:40:00,27.67,27.84,27.44,27.44,127800.0,19.2642,19.3826,19.1041,19.1041,127800.0
2007-08-17 09:45:00,27.45,27.52,27.24,27.27,39000.0,19.1111,19.1598,18.9649,18.9857,39000.0
2007-08-17 09:50:00,27.25,27.35,26.86,26.93,57800.0,18.9718,19.0414,18.7003,18.749,57800.0
2007-08-17 09:55:00,26.86,27.11,26.79,27.05,38000.0,18.7003,18.8743,18.6516,18.8326,38000.0
2007-08-17 10:00:00,27.11,27.11,26.82,26.95,80800.0,18.8743,18.8743,18.6724,18.763,80800.0
2007-08-17 10:05:00,26.98,27.2,26.95,27.05,51000.0,18.7838,18.937,18.763,18.8326,51000.0
2007-08-17 10:10:00,27.05,27.08,26.93,27.02,20600.0,18.8326,18.8535,18.749,18.8117,20600.0
2007-08-17 10:15:00,27.0,27.08,26.78,27.08,44800.0,18.7978,18.8535,18.6446,18.8535,44800.0
2007-08-17 10:20:00,27.05,27.18,27.0,27.05,48600.0,18.8326,18.9231,18.7978,18.8326,48600.0
2007-08-17 10:25:00,27.04,27.07,26.84,26.89,19800.0,18.8256,18.8465,18.6864,18.7212,19800.0
2007-08-17 10:30:00,26.88,27.07,26.83,26.92,25600.0,18.7142,18.8465,18.6794,18.7421,25600.0
2007-08-17 10:35:00,26.93,27.01,26.69,26.75,44000.0,18.749,18.8047,18.5819,18.6237,44000.0
2007-08-17 10:40:00,26.75,26.78,26.56,26.61,38000.0,18.6237,18.6446,18.4914,18.5262,38000.0
2007-08-17 10:45:00,26.61,26.69,26.42,26.5,34800.0,18.5262,18.5819,18.394,18.4497,34800.0
2007-08-17 10:50:00,26.5,26.63,26.47,26.6,15400.0,18.4497,18.5402,18.4288,18.5193,15400.0
2007-08-17 10:55:00,26.58,26.8,26.5,26.5,90800.0,18.5054,18.6585,18.4497,18.4497,90800.0
2007-08-17 11:00:00,26.5,26.78,26.5,26.68,31200.0,18.4497,18.6446,18.4497,18.575,31200.0
2007-08-17 11:05:00,26.68,26.71,26.61,26.61,33800.0,18.575,18.5959,18.5262,18.5262,33800.0
2007-08-17 11:10:00,26.61,26.7,26.5,26.7,21000.0,18.5262,18.5889,18.4497,18.5889,21000.0
2007-08-17 11:15:00,26.7,26.74,26.55,26.65,36000.0,18.5889,18.6167,18.4845,18.5541,36000.0
2007-08-17 11:20:00,26.65,26.72,26.58,26.62,30200.0,18.5541,18.6028,18.5054,18.5332,30200.0
2007-08-17 11:25:00,26.63,26.72,26.61,26.68,34000.0,18.5402,18.6028,18.5262,18.575,34000.0
2007-08-17 11:30:00,26.67,26.78,26.64,26.71,30000.0,18.568,18.6446,18.5471,18.5959,30000.0
2007-08-17 11:35:00,26.73,26.85,26.72,26.84,21600.0,18.6098,18.6933,18.6028,18.6864,21600.0
2007-08-17 11:40:00,26.86,26.86,26.8,26.85,9000.0,18.7003,18.7003,18.6585,18.6933,9000.0
2007-08-17 11:45:00,26.85,26.97,26.85,26.97,26800.0,18.6933,18.7769,18.6933,18.7769,26800.0
2007-08-17 11:50:00,26.96,27.0,26.91,26.92,24000.0,18.7699,18.7978,18.7351,18.7421,24000.0
2007-08-17 11:55:00,26.93,26.98,26.88,26.97,13600.0,18.749,18.7838,18.7142,18.7769,13600.0
2007-08-17 12:00:00,27.0,27.0,26.93,26.98,16200.0,18.7978,18.7978,18.749,18.7838,16200.0
2007-08-17 12:05:00,26.98,27.25,26.95,27.13,46600.0,18.7838,18.9718,18.763,18.8883,46600.0
2007-08-17 12:10:00,27.13,27.17,27.0,27.11,18600.0,18.8883,18.9161,18.7978,18.8743,18600.0
2007-08-17 12:15:00,27.13,27.13,27.06,27.06,4600.0,18.8883,18.8883,18.8395,18.8395,4600.0
2007-08-17 12:20:00,27.1,27.11,27.04,27.1,4800.0,18.8674,18.8743,18.8256,18.8674,4800.0
2007-08-17 12:25:00,27.08,27.08,26.96,27.0,10200.0,18.8535,18.8535,18.7699,18.7978,10200.0
2007-08-17 12:30:00,27.02,27.15,27.02,27.14,8800.0,18.8117,18.9022,18.8117,18.8952,8800.0
2007-08-17 12:35:00,27.13,27.17,27.06,27.09,14000.0,18.8883,18.9161,18.8395,18.8604,14000.0
2007-08-17 12:40:00,27.05,27.07,27.0,27.06,3400.0,18.8326,18.8465,18.7978,18.8395,3400.0
2007-08-17 12:45:00,27.09,27.18,27.09,27.15,12000.0,18.8604,18.9231,18.8604,18.9022,12000.0
2007-08-17 12:50:00,27.17,27.18,27.12,27.14,6800.0,18.9161,18.9231,18.8813,18.8952,6800.0
2007-08-17 12:55:00,27.13,27.18,27.13,27.16,31200.0,18.8883,18.9231,18.8883,18.9092,31200.0
2007-08-17 13:00:00,27.16,27.33,27.13,27.28,30800.0,18.9092,19.0275,18.8883,18.9927,30800.0
2007-08-17 13:05:00,27.28,27.35,27.23,27.32,21200.0,18.9927,19.0414,18.9579,19.0206,21200.0
2007-08-17 13:10:00,27.33,27.48,27.29,27.36,28600.0,19.0275,19.1319,18.9997,19.0484,28600.0
2007-08-17 13:15:00,27.4,27.47,27.38,27.43,18000.0,19.0762,19.125,19.0623,19.0971,18000.0
2007-08-17 13:20:00,27.45,27.49,27.38,27.38,27200.0,19.1111,19.1389,19.0623,19.0623,27200.0
2007-08-17 13:25:00,27.38,27.38,27.32,27.35,22400.0,19.0623,19.0623,19.0206,19.0414,22400.0
2007-08-17 13:30:00,27.34,27.36,27.25,27.33,12600.0,19.0345,19.0484,18.9718,19.0275,12600.0
2007-08-17 13:35:00,27.33,27.36,27.31,27.31,3400.0,19.0275,19.0484,19.0136,19.0136,3400.0
2007-08-17 13:40:00,27.34,27.35,27.25,27.3,5400.0,19.0345,19.0414,18.9718,19.0066,5400.0
2007-08-17 13:45:00,27.31,27.35,27.22,27.23,13600.0,19.0136,19.0414,18.9509,18.9579,13600.0
2007-08-17 13:50:00,27.25,27.32,27.15,27.15,12800.0,18.9718,19.0206,18.9022,18.9022,12800.0
2007-08-17 13:55:00,27.15,27.16,27.13,27.16,13600.0,18.9022,18.9092,18.8883,18.9092,13600.0
2007-08-17 14:00:00,27.13,27.15,27.0,27.0,36800.0,18.8883,18.9022,18.7978,18.7978,36800.0
2007-08-17 14:05:00,27.03,27.08,26.93,27.03,49000.0,18.8186,18.8535,18.749,18.8186,49000.0
2007-08-17 14:10:00,27.02,27.05,26.99,27.0,22000.0,18.8117,18.8326,18.7908,18.7978,22000.0
2007-08-17 14:15:00,27.0,27.06,27.0,27.05,22200.0,18.7978,18.8395,18.7978,18.8326,22200.0
2007-08-17 14:20:00,27.02,27.05,27.02,27.02,13200.0,18.8117,18.8326,18.8117,18.8117,13200.0
2007-08-17 14:25:00,27.03,27.09,27.0,27.0,30800.0,18.8186,18.8604,18.7978,18.7978,30800.0
2007-08-17 14:30:00,27.03,27.11,26.98,27.08,19400.0,18.8186,18.8743,18.7838,18.8535,19400.0
2007-08-17 14:35:00,27.09,27.11,26.98,26.99,12600.0,18.8604,18.8743,18.7838,18.7908,12600.0
2007-08-17 14:40:00,26.99,27.03,26.99,27.01,13400.0,18.7908,18.8186,18.7908,18.8047,13400.0
2007-08-17 14:45:00,27.0,27.03,26.93,27.0,22600.0,18.7978,18.8186,18.749,18.7978,22600.0
2007-08-17 14:50:00,27.0,27.04,27.0,27.0,13000.0,18.7978,18.8256,18.7978,18.7978,13000.0
2007-08-17 14:55:00,27.03,27.03,26.95,26.97,14200.0,18.8186,18.8186,18.763,18.7769,14200.0
2007-08-17 15:00:00,26.97,27.12,26.93,27.12,31600.0,18.7769,18.8813,18.749,18.8813,31600.0
2007-08-17 15:05:00,27.13,27.24,27.09,27.17,34000.0,18.8883,18.9649,18.8604,18.9161,34000.0
2007-08-17 15:10:00,27.17,27.22,27.09,27.13,36800.0,18.9161,18.9509,18.8604,18.8883,36800.0
2007-08-17 15:15:00,27.15,27.17,27.11,27.13,40400.0,18.9022,18.9161,18.8743,18.8883,40400.0
2007-08-17 15:20:00,27.13,27.17,27.1,27.11,46800.0,18.8883,18.9161,18.8674,18.8743,46800.0
2007-08-17 15:25:00,27.11,27.17,27.09,27.13,29200.0,18.8743,18.9161,18.8604,18.8883,29200.0
2007-08-17 15:30:00,27.18,27.25,27.17,27.2,41200.0,18.9231,18.9718,18.9161,18.937,41200.0
2007-08-17 15:35:00,27.2,27.23,27.11,27.13,30600.0,18.937,18.9579,18.8743,18.8883,30600.0
2007-08-17 15:40:00,27.16,27.18,27.05,27.16,43600.0,18.9092,18.9231,18.8326,18.9092,43600.0
2007-08-17 15:45:00,27.15,27.19,27.12,27.19,52000.0,18.9022,18.93,18.8813,18.93,52000.0
2007-08-17 15:50:00,27.18,27.2,27.14,27.16,24600.0,18.9231,18.937,18.8952,18.9092,24600.0
2007-08-17 15:55:00,27.16,27.28,27.15,27.2,107200.0,18.9092,18.9927,18.9022,18.937,107200.0
2007-08-20 09:30:00,27.6,27.6,27.36,27.38,39600.0,19.2155,19.2155,19.0484,19.0623,39600.0
2007-08-20 09:35:00,27.38,27.54,27.36,27.5,82200.0,19.0623,19.1737,19.0484,19.1459,82200.0
2007-08-20 09:40:00,27.49,27.5,27.46,27.48,31600.0,19.1389,19.1459,19.118,19.1319,31600.0
2007-08-20 09:45:00,27.48,27.54,27.47,27.5,68400.0,19.1319,19.1737,19.125,19.1459,68400.0
2007-08-20 09:50:00,27.5,27.66,27.49,27.53,35600.0,19.1459,19.2573,19.1389,19.1668,35600.0
2007-08-20 09:55:00,27.54,27.75,27.52,27.52,60000.0,19.1737,19.3199,19.1598,19.1598,60000.0
2007-08-20 10:00:00,27.52,27.73,27.52,27.64,48000.0,19.1598,19.306,19.1598,19.2433,48000.0
2007-08-20 10:05:00,27.69,27.86,27.65,27.84,29200.0,19.2782,19.3965,19.2503,19.3826,29200.0
2007-08-20 10:10:00,27.86,27.96,27.67,27.96,53200.0,19.3965,19.4661,19.2642,19.4661,53200.0
2007-08-20 10:15:00,27.94,28.1,27.93,28.06,32200.0,19.4522,19.5636,19.4452,19.5357,32200.0
2007-08-20 10:20:00,28.06,28.08,27.95,28.05,56400.0,19.5357,19.5497,19.4592,19.5288,56400.0
2007-08-20 10:25:00,28.04,28.1,27.98,28.0,23200.0,19.5218,19.5636,19.4801,19.494,23200.0
2007-08-20 10:30:00,28.0,28.0,27.93,27.97,18000.0,19.494,19.494,19.4452,19.4731,18000.0
2007-08-20 10:35:00,27.96,28.0,27.92,27.96,13000.0,19.4661,19.494,19.4383,19.4661,13000.0
2007-08-20 10:40:00,27.94,27.96,27.83,27.86,34400.0,19.4522,19.4661,19.3756,19.3965,34400.0
2007-08-20 10:45:00,27.86,27.95,27.79,27.86,24600.0,19.3965,19.4592,19.3478,19.3965,24600.0
2007-08-20 10:50:00,27.88,27.88,27.75,27.79,15400.0,19.4104,19.4104,19.3199,19.3478,15400.0
2007-08-20 10:55:00,27.77,27.83,27.77,27.78,10400.0,19.3338,19.3756,19.3338,19.3408,10400.0
2007-08-20 11:00:00,27.8,27.81,27.72,27.74,12000.0,19.3547,19.3617,19.299,19.313,12000.0
2007-08-20 11:05:00,27.77,27.79,27.63,27.67,20800.0,19.3338,19.3478,19.2364,19.2642,20800.0
2007-08-20 11:10:00,27.65,27.73,27.65,27.67,29800.0,19.2503,19.306,19.2503,19.2642,29800.0
2007-08-20 11:15:00,27.68,27.7,27.64,27.66,12800.0,19.2712,19.2851,19.2433,19.2573,12800.0
2007-08-20 11:20:00,27.65,27.77,27.65,27.67,12600.0,19.2503,19.3338,19.2503,19.2642,12600.0
2007-08-20 11:25:00,27.67,27.7,27.56,27.7,22400.0,19.2642,19.2851,19.1876,19.2851,22400.0
2007-08-20 11:30:00,27.67,27.78,27.67,27.71,16800.0,19.2642,19.3408,19.2642,19.2921,16800.0
2007-08-20 11:35:00,27.71,27.73,27.71,27.73,1600.0,19.2921,19.306,19.2921,19.306,1600.0
2007-08-20 11:40:00,27.71,27.73,27.67,27.68,6000.0,19.2921,19.306,19.2642,19.2712,6000.0
2007-08-20 11:45:00,27.68,27.68,27.58,27.6,5200.0,19.2712,19.2712,19.2016,19.2155,5200.0
2007-08-20 11:50:00,27.61,27.64,27.5,27.53,24800.0,19.2225,19.2433,19.1459,19.1668,24800.0
2007-08-20 11:55:00,27.5,27.53,27.46,27.5,25000.0,19.1459,19.1668,19.118,19.1459,25000.0
2007-08-20 12:00:00,27.5,27.52,27.43,27.43,8800.0,19.1459,19.1598,19.0971,19.0971,8800.0
2007-08-20 12:05:00,27.43,27.5,27.42,27.46,10600.0,19.0971,19.1459,19.0902,19.118,10600.0
2007-08-20 12:10:00,27.46,27.48,27.37,27.4,14200.0,19.118,19.1319,19.0554,19.0762,14200.0
2007-08-20 12:15:00,27.37,27.43,27.37,27.43,9000.0,19.0554,19.0971,19.0554,19.0971,9000.0
2007-08-20 12:20:00,27.43,27.43,27.38,27.39,10800.0,19.0971,19.0971,19.0623,19.0693,10800.0
2007-08-20 12:25:00,27.4,27.47,27.38,27.39,11800.0,19.0762,19.125,19.0623,19.0693,11800.0
2007-08-20 12:30:00,27.4,27.5,27.4,27.5,9600.0,19.0762,19.1459,19.0762,19.1459,9600.0
2007-08-20 12:35:00,27.48,27.5,27.47,27.49,5000.0,19.1319,19.1459,19.125,19.1389,5000.0
2007-08-20 12:40:00,27.48,27.5,27.46,27.48,7600.0,19.1319,19.1459,19.118,19.1319,7600.0
2007-08-20 12:45:00,27.47,27.5,27.47,27.5,1400.0,19.125,19.1459,19.125,19.1459,1400.0
2007-08-20 12:50:00,27.48,27.5,27.45,27.49,8000.0,19.1319,19.1459,19.1111,19.1389,8000.0
2007-08-20 12:55:00,27.49,27.49,27.41,27.43,2800.0,19.1389,19.1389,19.0832,19.0971,2800.0
2007-08-20 13:00:00,27.43,27.44,27.36,27.41,8800.0,19.0971,19.1041,19.0484,19.0832,8800.0
2007-08-20 13:05:00,27.43,27.48,27.42,27.45,5000.0,19.0971,19.1319,19.0902,19.1111,5000.0
2007-08-20 13:10:00,27.46,27.46,27.43,27.45,5000.0,19.118,19.118,19.0971,19.1111,5000.0
2007-08-20 13:15:00,27.48,27.54,27.45,27.54,28600.0,19.1319,19.1737,19.1111,19.1737,28600.0
2007-08-20 13:20:00,27.55,27.56,27.43,27.46,20400.0,19.1807,19.1876,19.0971,19.118,20400.0
2007-08-20 13:25:00,27.46,27.49,27.44,27.47,10800.0,19.118,19.1389,19.1041,19.125,10800.0
2007-08-20 13:30:00,27.47,27.49,27.43,27.45,24000.0,19.125,19.1389,19.0971,19.1111,24000.0
2007-08-20 13:35:00,27.45,27.5,27.41,27.48,8800.0,19.1111,19.1459,19.0832,19.1319,8800.0
2007-08-20 13:40:00,27.48,27.56,27.47,27.56,8400.0,19.1319,19.1876,19.125,19.1876,8400.0
2007-08-20 13:45:00,27.57,27.59,27.54,27.59,14000.0,19.1946,19.2085,19.1737,19.2085,14000.0
2007-08-20 13:50:00,27.61,27.61,27.52,27.53,4600.0,19.2225,19.2225,19.1598,19.1668,4600.0
2007-08-20 13:55:00,27.55,27.58,27.46,27.49,9600.0,19.1807,19.2016,19.118,19.1389,9600.0
2007-08-20 14:00:00,27.5,27.5,27.43,27.46,10800.0,19.1459,19.1459,19.0971,19.118,10800.0
2007-08-20 14:05:00,27.46,27.48,27.38,27.4,10000.0,19.118,19.1319,19.0623,19.0762,10000.0
2007-08-20 14:10:00,27.42,27.43,27.36,27.39,20600.0,19.0902,19.0971,19.0484,19.0693,20600.0
2007-08-20 14:15:00,27.4,27.43,27.38,27.39,15800.0,19.0762,19.0971,19.0623,19.0693,15800.0
2007-08-20 14:20:00,27.39,27.47,27.36,27.41,36200.0,19.0693,19.125,19.0484,19.0832,36200.0
2007-08-20 14:25:00,27.39,27.47,27.39,27.45,28200.0,19.0693,19.125,19.0693,19.1111,28200.0
2007-08-20 14:30:00,27.43,27.57,27.43,27.54,12200.0,19.0971,19.1946,19.0971,19.1737,12200.0
2007-08-20 14:35:00,27.55,27.64,27.54,27.58,21800.0,19.1807,19.2433,19.1737,19.2016,21800.0
2007-08-20 14:40:00,27.57,27.6,27.54,27.58,9400.0,19.1946,19.2155,19.1737,19.2016,9400.0
2007-08-20 14:45:00,27.58,27.61,27.57,27.61,7800.0,19.2016,19.2225,19.1946,19.2225,7800.0
2007-08-20 14:50:00,27.61,27.62,27.58,27.61,11400.0,19.2225,19.2294,19.2016,19.2225,11400.0
2007-08-20 14:55:00,27.62,27.63,27.58,27.58,10200.0,19.2294,19.2364,19.2016,19.2016,10200.0
2007-08-20 15:00:00,27.61,27.68,27.59,27.66,28600.0,19.2225,19.2712,19.2085,19.2573,28600.0
2007-08-20 15:05:00,27.66,27.66,27.55,27.66,20000.0,19.2573,19.2573,19.1807,19.2573,20000.0
2007-08-20 15:10:00,27.66,27.71,27.57,27.63,32400.0,19.2573,19.2921,19.1946,19.2364,32400.0
2007-08-20 15:15:00,27.64,27.71,27.61,27.68,37200.0,19.2433,19.2921,19.2225,19.2712,37200.0
2007-08-20 15:20:00,27.68,27.78,27.65,27.75,64000.0,19.2712,19.3408,19.2503,19.3199,64000.0
2007-08-20 15:25:00,27.73,27.78,27.68,27.73,39400.0,19.306,19.3408,19.2712,19.306,39400.0
2007-08-20 15:30:00,27.72,27.76,27.66,27.66,17400.0,19.299,19.3269,19.2573,19.2573,17400.0
2007-08-20 15:35:00,27.66,27.73,27.65,27.71,14200.0,19.2573,19.306,19.2503,19.2921,14200.0
2007-08-20 15:40:00,27.72,27.75,27.63,27.74,21200.0,19.299,19.3199,19.2364,19.313,21200.0
2007-08-20 15:45:00,27.73,27.77,27.5,27.76,64600.0,19.306,19.3338,19.1459,19.3269,64600.0
2007-08-20 15:50:00,27.75,27.77,27.63,27.66,32600.0,19.3199,19.3338,19.2364,19.2573,32600.0
2007-08-20 15:55:00,27.64,27.84,27.64,27.71,136200.0,19.2433,19.3826,19.2433,19.2921,136200.0
2007-08-21 09:30:00,29.43,29.68,29.0,29.35,680200.0,20.4896,20.6636,20.1902,20.4339,680200.0
2007-08-21 09:35:00,29.39,29.4,28.89,28.97,303400.0,20.4617,20.4687,20.1136,20.1693,303400.0
2007-08-21 09:40:00,28.99,29.58,28.99,29.25,367000.0,20.1832,20.594,20.1832,20.3642,367000.0
2007-08-21 09:45:00,29.25,29.36,28.93,28.97,233600.0,20.3642,20.4408,20.1415,20.1693,233600.0
2007-08-21 09:50:00,29.0,29.35,29.0,29.22,138200.0,20.1902,20.4339,20.1902,20.3434,138200.0
2007-08-21 09:55:00,29.21,29.58,29.18,29.52,350000.0,20.3364,20.594,20.3155,20.5522,350000.0
2007-08-21 10:00:00,29.55,29.85,29.36,29.58,310000.0,20.5731,20.782,20.4408,20.594,310000.0
2007-08-21 10:05:00,29.58,29.92,29.58,29.78,261000.0,20.594,20.8307,20.594,20.7332,261000.0
2007-08-21 10:10:00,29.78,29.97,29.71,29.95,182200.0,20.7332,20.8655,20.6845,20.8516,182200.0
2007-08-21 10:15:00,29.92,30.43,29.92,30.05,695000.0,20.8307,21.1858,20.8307,20.9212,695000.0
2007-08-21 10:20:00,30.03,30.22,29.75,29.9,199400.0,20.9073,21.0396,20.7124,20.8168,199400.0
2007-08-21 10:25:00,29.92,30.0,29.74,29.88,123200.0,20.8307,20.8864,20.7054,20.8029,123200.0
2007-08-21 10:30:00,29.88,29.93,29.75,29.75,69000.0,20.8029,20.8377,20.7124,20.7124,69000.0
2007-08-21 10:35:00,29.75,29.82,29.63,29.82,96400.0,20.7124,20.7611,20.6288,20.7611,96400.0
2007-08-21 10:40:00,29.82,29.91,29.68,29.91,65400.0,20.7611,20.8237,20.6636,20.8237,65400.0
2007-08-21 10:45:00,29.91,30.06,29.8,29.9,65400.0,20.8237,20.9282,20.7472,20.8168,65400.0
2007-08-21 10:50:00,29.9,30.0,29.8,29.81,40200.0,20.8168,20.8864,20.7472,20.7541,40200.0
2007-08-21 10:55:00,29.81,29.88,29.72,29.86,44800.0,20.7541,20.8029,20.6915,20.7889,44800.0
2007-08-21 11:00:00,29.85,29.86,29.72,29.86,31000.0,20.782,20.7889,20.6915,20.7889,31000.0
2007-08-21 11:05:00,29.89,29.93,29.71,29.71,61400.0,20.8098,20.8377,20.6845,20.6845,61400.0
2007-08-21 11:10:00,29.7,29.8,29.65,29.75,63600.0,20.6775,20.7472,20.6427,20.7124,63600.0
2007-08-21 11:15:00,29.75,29.83,29.75,29.83,40400.0,20.7124,20.768,20.7124,20.768,40400.0
2007-08-21 11:20:00,29.83,29.85,29.58,29.71,61600.0,20.768,20.782,20.594,20.6845,61600.0
2007-08-21 11:25:00,29.72,29.73,29.6,29.73,34000.0,20.6915,20.6984,20.6079,20.6984,34000.0
2007-08-21 11:30:00,29.73,29.82,29.7,29.82,42800.0,20.6984,20.7611,20.6775,20.7611,42800.0
2007-08-21 11:35:00,29.78,29.82,29.65,29.68,34400.0,20.7332,20.7611,20.6427,20.6636,34400.0
2007-08-21 11:40:00,29.67,29.71,29.58,29.6,73600.0,20.6567,20.6845,20.594,20.6079,73600.0
2007-08-21 11:45:00,29.62,29.66,29.58,29.66,38200.0,20.6218,20.6497,20.594,20.6497,38200.0
2007-08-21 11:50:00,29.65,29.7,29.61,29.61,32400.0,20.6427,20.6775,20.6149,20.6149,32400.0
2007-08-21 11:55:00,29.62,29.67,29.62,29.66,13800.0,20.6218,20.6567,20.6218,20.6497,13800.0
2007-08-21 12:00:00,29.67,29.84,29.67,29.77,41800.0,20.6567,20.775,20.6567,20.7263,41800.0
2007-08-21 12:05:00,29.77,29.8,29.7,29.77,20200.0,20.7263,20.7472,20.6775,20.7263,20200.0
2007-08-21 12:10:00,29.79,29.99,29.79,29.9,145800.0,20.7402,20.8794,20.7402,20.8168,145800.0
2007-08-21 12:15:00,29.9,30.0,29.86,29.97,40000.0,20.8168,20.8864,20.7889,20.8655,40000.0
2007-08-21 12:20:00,29.98,30.08,29.96,30.06,42200.0,20.8725,20.9421,20.8586,20.9282,42200.0
2007-08-21 12:25:00,30.05,30.08,30.02,30.02,27000.0,20.9212,20.9421,20.9003,20.9003,27000.0
2007-08-21 12:30:00,29.99,30.0,29.87,29.95,41000.0,20.8794,20.8864,20.7959,20.8516,41000.0
2007-08-21 12:35:00,29.94,29.95,29.85,29.89,21600.0,20.8446,20.8516,20.782,20.8098,21600.0
2007-08-21 12:40:00,29.86,29.92,29.85,29.86,30200.0,20.7889,20.8307,20.782,20.7889,30200.0
2007-08-21 12:45:00,29.86,29.9,29.84,29.86,98400.0,20.7889,20.8168,20.775,20.7889,98400.0
2007-08-21 12:50:00,29.88,29.91,29.63,29.72,97400.0,20.8029,20.8237,20.6288,20.6915,97400.0
2007-08-21 12:55:00,29.71,29.78,29.64,29.78,73400.0,20.6845,20.7332,20.6358,20.7332,73400.0
2007-08-21 13:00:00,29.79,29.84,29.46,29.58,108400.0,20.7402,20.775,20.5104,20.594,108400.0
2007-08-21 13:05:00,29.56,29.59,29.39,29.55,67000.0,20.5801,20.601,20.4617,20.5731,67000.0
2007-08-21 13:10:00,29.55,29.65,29.4,29.47,101200.0,20.5731,20.6427,20.4687,20.5174,101200.0
2007-08-21 13:15:00,29.47,29.7,29.45,29.66,30400.0,20.5174,20.6775,20.5035,20.6497,30400.0
2007-08-21 13:20:00,29.63,29.84,29.63,29.84,55800.0,20.6288,20.775,20.6288,20.775,55800.0
2007-08-21 13:25:00,29.84,29.88,29.73,29.8,44200.0,20.775,20.8029,20.6984,20.7472,44200.0
2007-08-21 13:30:00,29.8,29.86,29.75,29.85,55000.0,20.7472,20.7889,20.7124,20.782,55000.0
2007-08-21 13:35:00,29.83,29.87,29.77,29.86,26800.0,20.768,20.7959,20.7263,20.7889,26800.0
2007-08-21 13:40:00,29.85,29.93,29.83,29.88,31600.0,20.782,20.8377,20.768,20.8029,31600.0
2007-08-21 13:45:00,29.88,29.93,29.86,29.92,23800.0,20.8029,20.8377,20.7889,20.8307,23800.0
2007-08-21 13:50:00,29.92,29.92,29.79,29.84,38200.0,20.8307,20.8307,20.7402,20.775,38200.0
2007-08-21 13:55:00,29.85,29.89,29.74,29.81,71400.0,20.782,20.8098,20.7054,20.7541,71400.0
2007-08-21 14:00:00,29.82,29.9,29.75,29.84,47800.0,20.7611,20.8168,20.7124,20.775,47800.0
2007-08-21 14:05:00,29.84,29.98,29.81,29.83,86800.0,20.775,20.8725,20.7541,20.768,86800.0
2007-08-21 14:10:00,29.85,29.93,29.83,29.88,30800.0,20.782,20.8377,20.768,20.8029,30800.0
2007-08-21 14:15:00,29.86,29.87,29.79,29.82,38600.0,20.7889,20.7959,20.7402,20.7611,38600.0
2007-08-21 14:20:00,29.83,29.94,29.82,29.83,45800.0,20.768,20.8446,20.7611,20.768,45800.0
2007-08-21 14:25:00,29.85,29.9,29.85,29.89,13800.0,20.782,20.8168,20.782,20.8098,13800.0
2007-08-21 14:30:00,29.9,29.92,29.88,29.89,22200.0,20.8168,20.8307,20.8029,20.8098,22200.0
2007-08-21 14:35:00,29.89,29.89,29.84,29.85,21000.0,20.8098,20.8098,20.775,20.782,21000.0
2007-08-21 14:40:00,29.84,29.95,29.84,29.87,35400.0,20.775,20.8516,20.775,20.7959,35400.0
2007-08-21 14:45:00,29.88,29.93,29.83,29.86,34400.0,20.8029,20.8377,20.768,20.7889,34400.0
2007-08-21 14:50:00,29.85,29.85,29.8,29.82,28800.0,20.782,20.782,20.7472,20.7611,28800.0
2007-08-21 14:55:00,29.81,29.87,29.79,29.83,65400.0,20.7541,20.7959,20.7402,20.768,65400.0
2007-08-21 15:00:00,29.83,29.98,29.83,29.9,50800.0,20.768,20.8725,20.768,20.8168,50800.0
2007-08-21 15:05:00,29.9,29.98,29.9,29.98,26000.0,20.8168,20.8725,20.8168,20.8725,26000.0
2007-08-21 15:10:00,29.98,30.0,29.97,29.99,28800.0,20.8725,20.8864,20.8655,20.8794,28800.0
2007-08-21 15:15:00,30.0,30.0,29.93,29.95,46600.0,20.8864,20.8864,20.8377,20.8516,46600.0
2007-08-21 15:20:00,29.98,30.13,29.97,30.08,111200.0,20.8725,20.9769,20.8655,20.9421,111200.0
2007-08-21 15:25:00,30.08,30.2,30.05,30.08,96000.0,20.9421,21.0256,20.9212,20.9421,96000.0
2007-08-21 15:30:00,30.08,30.23,30.08,30.22,57000.0,20.9421,21.0465,20.9421,21.0396,57000.0
2007-08-21 15:35:00,30.22,30.25,30.07,30.1,82800.0,21.0396,21.0605,20.9351,20.956,82800.0
2007-08-21 15:40:00,30.1,30.25,30.09,30.18,139400.0,20.956,21.0605,20.9491,21.0117,139400.0
2007-08-21 15:45:00,30.19,30.28,30.14,30.24,113000.0,21.0187,21.0813,20.9839,21.0535,113000.0
2007-08-21 15:50:00,30.25,30.29,30.17,30.21,142800.0,21.0605,21.0883,21.0048,21.0326,142800.0
2007-08-21 15:55:00,30.2,30.23,30.11,30.13,141200.0,21.0256,21.0465,20.963,20.9769,141200.0
2007-08-22 09:30:00,30.31,30.34,30.25,30.34,39600.0,21.1022,21.1231,21.0605,21.1231,39600.0
2007-08-22 09:35:00,30.27,30.5,30.26,30.45,49400.0,21.0744,21.2345,21.0674,21.1997,49400.0
2007-08-22 09:40:00,30.46,30.49,30.3,30.33,59800.0,21.2067,21.2275,21.0953,21.1162,59800.0
2007-08-22 09:45:00,30.33,30.35,30.29,30.35,126800.0,21.1162,21.1301,21.0883,21.1301,126800.0
2007-08-22 09:50:00,30.36,30.55,30.35,30.53,53200.0,21.137,21.2693,21.1301,21.2554,53200.0
2007-08-22 09:55:00,30.53,30.8,30.53,30.69,52000.0,21.2554,21.4434,21.2554,21.3668,52000.0
2007-08-22 10:00:00,30.69,30.78,30.61,30.75,37400.0,21.3668,21.4295,21.3111,21.4086,37400.0
2007-08-22 10:05:00,30.78,30.88,30.71,30.75,75400.0,21.4295,21.4991,21.3807,21.4086,75400.0
2007-08-22 10:10:00,30.75,30.83,30.75,30.77,35000.0,21.4086,21.4643,21.4086,21.4225,35000.0
2007-08-22 10:15:00,30.77,30.85,30.71,30.81,36600.0,21.4225,21.4782,21.3807,21.4503,36600.0
2007-08-22 10:20:00,30.8,30.88,30.8,30.86,47400.0,21.4434,21.4991,21.4434,21.4851,47400.0
2007-08-22 10:25:00,30.86,30.95,30.86,30.93,21400.0,21.4851,21.5478,21.4851,21.5339,21400.0
2007-08-22 10:30:00,30.93,30.97,30.91,30.95,60800.0,21.5339,21.5617,21.52,21.5478,60800.0
2007-08-22 10:35:00,30.96,31.0,30.95,30.97,39600.0,21.5548,21.5826,21.5478,21.5617,39600.0
2007-08-22 10:40:00,30.97,31.0,30.93,30.96,42600.0,21.5617,21.5826,21.5339,21.5548,42600.0
2007-08-22 10:45:00,30.97,31.15,30.97,31.11,114200.0,21.5617,21.687,21.5617,21.6592,114200.0
2007-08-22 10:50:00,31.16,31.26,31.06,31.08,91600.0,21.694,21.7636,21.6244,21.6383,91600.0
2007-08-22 10:55:00,31.1,31.23,31.09,31.11,66200.0,21.6522,21.7427,21.6453,21.6592,66200.0
2007-08-22 11:00:00,31.11,31.11,30.96,30.98,35800.0,21.6592,21.6592,21.5548,21.5687,35800.0
2007-08-22 11:05:00,31.0,31.16,30.97,31.06,35800.0,21.5826,21.694,21.5617,21.6244,35800.0
2007-08-22 11:10:00,31.05,31.14,30.98,31.08,20800.0,21.6174,21.6801,21.5687,21.6383,20800.0
2007-08-22 11:15:00,31.11,31.11,31.03,31.05,23800.0,21.6592,21.6592,21.6035,21.6174,23800.0
2007-08-22 11:20:00,31.05,31.1,31.0,31.08,38000.0,21.6174,21.6522,21.5826,21.6383,38000.0
2007-08-22 11:25:00,31.08,31.13,31.07,31.1,15800.0,21.6383,21.6731,21.6314,21.6522,15800.0
2007-08-22 11:30:00,31.12,31.12,31.03,31.03,26800.0,21.6662,21.6662,21.6035,21.6035,26800.0
2007-08-22 11:35:00,31.02,31.07,31.0,31.07,32200.0,21.5965,21.6314,21.5826,21.6314,32200.0
2007-08-22 11:40:00,31.07,31.08,31.03,31.03,8200.0,21.6314,21.6383,21.6035,21.6035,8200.0
2007-08-22 11:45:00,31.06,31.06,31.04,31.04,19200.0,21.6244,21.6244,21.6105,21.6105,19200.0
2007-08-22 11:50:00,31.03,31.04,30.95,31.02,28600.0,21.6035,21.6105,21.5478,21.5965,28600.0
2007-08-22 11:55:00,31.02,31.06,31.0,31.03,15200.0,21.5965,21.6244,21.5826,21.6035,15200.0
2007-08-22 12:00:00,31.05,31.13,31.03,31.03,67600.0,21.6174,21.6731,21.6035,21.6035,67600.0
2007-08-22 12:05:00,31.03,31.03,30.89,31.02,33800.0,21.6035,21.6035,21.506,21.5965,33800.0
2007-08-22 12:10:00,31.03,31.03,30.93,30.97,17200.0,21.6035,21.6035,21.5339,21.5617,17200.0
2007-08-22 12:15:00,30.99,31.03,30.93,30.96,41000.0,21.5757,21.6035,21.5339,21.5548,41000.0
2007-08-22 12:20:00,30.95,30.96,30.9,30.9,20400.0,21.5478,21.5548,21.513,21.513,20400.0
2007-08-22 12:25:00,30.89,30.9,30.75,30.82,32600.0,21.506,21.513,21.4086,21.4573,32600.0
2007-08-22 12:30:00,30.82,30.83,30.61,30.65,55400.0,21.4573,21.4643,21.3111,21.3389,55400.0
2007-08-22 12:35:00,30.65,30.75,30.61,30.73,44600.0,21.3389,21.4086,21.3111,21.3946,44600.0
2007-08-22 12:40:00,30.71,30.72,30.65,30.7,18800.0,21.3807,21.3877,21.3389,21.3738,18800.0
2007-08-22 12:45:00,30.7,30.74,30.61,30.64,32200.0,21.3738,21.4016,21.3111,21.332,32200.0
2007-08-22 12:50:00,30.65,30.74,30.65,30.71,19800.0,21.3389,21.4016,21.3389,21.3807,19800.0
2007-08-22 12:55:00,30.69,30.71,30.68,30.68,2600.0,21.3668,21.3807,21.3598,21.3598,2600.0
2007-08-22 13:00:00,30.68,30.7,30.63,30.64,5200.0,21.3598,21.3738,21.325,21.332,5200.0
2007-08-22 13:05:00,30.63,30.69,30.61,30.68,13600.0,21.325,21.3668,21.3111,21.3598,13600.0
2007-08-22 13:10:00,30.68,30.73,30.67,30.68,16600.0,21.3598,21.3946,21.3529,21.3598,16600.0
2007-08-22 13:15:00,30.68,30.71,30.6,30.64,85400.0,21.3598,21.3807,21.3041,21.332,85400.0
2007-08-22 13:20:00,30.64,30.75,30.61,30.75,11200.0,21.332,21.4086,21.3111,21.4086,11200.0
2007-08-22 13:25:00,30.75,30.75,30.71,30.74,10600.0,21.4086,21.4086,21.3807,21.4016,10600.0
2007-08-22 13:30:00,30.75,30.76,30.73,30.75,8600.0,21.4086,21.4155,21.3946,21.4086,8600.0
2007-08-22 13:35:00,30.75,30.91,30.75,30.86,33200.0,21.4086,21.52,21.4086,21.4851,33200.0
2007-08-22 13:40:00,30.85,30.93,30.84,30.84,21200.0,21.4782,21.5339,21.4712,21.4712,21200.0
2007-08-22 13:45:00,30.85,30.85,30.73,30.73,28800.0,21.4782,21.4782,21.3946,21.3946,28800.0
2007-08-22 13:50:00,30.72,30.8,30.72,30.77,14600.0,21.3877,21.4434,21.3877,21.4225,14600.0
2007-08-22 13:55:00,30.75,30.87,30.75,30.86,7800.0,21.4086,21.4921,21.4086,21.4851,7800.0
2007-08-22 14:00:00,30.86,30.86,30.75,30.78,7400.0,21.4851,21.4851,21.4086,21.4295,7400.0
2007-08-22 14:05:00,30.78,30.78,30.75,30.77,5600.0,21.4295,21.4295,21.4086,21.4225,5600.0
2007-08-22 14:10:00,30.77,30.81,30.76,30.77,9000.0,21.4225,21.4503,21.4155,21.4225,9000.0
2007-08-22 14:15:00,30.77,30.86,30.77,30.86,12600.0,21.4225,21.4851,21.4225,21.4851,12600.0
2007-08-22 14:20:00,30.86,30.87,30.75,30.79,21400.0,21.4851,21.4921,21.4086,21.4364,21400.0
2007-08-22 14:25:00,30.79,30.87,30.76,30.8,21000.0,21.4364,21.4921,21.4155,21.4434,21000.0
2007-08-22 14:30:00,30.78,30.85,30.77,30.77,16400.0,21.4295,21.4782,21.4225,21.4225,16400.0
2007-08-22 14:35:00,30.77,30.89,30.75,30.85,30600.0,21.4225,21.506,21.4086,21.4782,30600.0
2007-08-22 14:40:00,30.83,30.86,30.82,30.82,14400.0,21.4643,21.4851,21.4573,21.4573,14400.0
2007-08-22 14:45:00,30.81,30.85,30.75,30.82,10400.0,21.4503,21.4782,21.4086,21.4573,10400.0
2007-08-22 14:50:00,30.83,30.9,30.79,30.8,26800.0,21.4643,21.513,21.4364,21.4434,26800.0
2007-08-22 14:55:00,30.81,30.84,30.79,30.82,21000.0,21.4503,21.4712,21.4364,21.4573,21000.0
2007-08-22 15:00:00,30.82,30.82,30.79,30.8,6200.0,21.4573,21.4573,21.4364,21.4434,6200.0
2007-08-22 15:05:00,30.81,30.81,30.76,30.8,28200.0,21.4503,21.4503,21.4155,21.4434,28200.0
2007-08-22 15:10:00,30.78,30.83,30.78,30.81,11200.0,21.4295,21.4643,21.4295,21.4503,11200.0
2007-08-22 15:15:00,30.81,30.85,30.76,30.83,53000.0,21.4503,21.4782,21.4155,21.4643,53000.0
2007-08-22 15:20:00,30.84,30.9,30.82,30.82,28400.0,21.4712,21.513,21.4573,21.4573,28400.0
2007-08-22 15:25:00,30.83,30.85,30.77,30.78,21400.0,21.4643,21.4782,21.4225,21.4295,21400.0
2007-08-22 15:30:00,30.78,30.83,30.7,30.76,79800.0,21.4295,21.4643,21.3738,21.4155,79800.0
2007-08-22 15:35:00,30.76,30.81,30.68,30.78,57600.0,21.4155,21.4503,21.3598,21.4295,57600.0
2007-08-22 15:40:00,30.8,30.82,30.66,30.75,56000.0,21.4434,21.4573,21.3459,21.4086,56000.0
2007-08-22 15:45:00,30.75,30.85,30.74,30.84,68000.0,21.4086,21.4782,21.4016,21.4712,68000.0
2007-08-22 15:50:00,30.82,30.84,30.64,30.69,89800.0,21.4573,21.4712,21.332,21.3668,89800.0
2007-08-22 15:55:00,30.68,30.79,30.65,30.65,127000.0,21.3598,21.4364,21.3389,21.3389,127000.0
2007-08-23 09:30:00,30.78,31.07,30.78,31.02,35600.0,21.4295,21.6314,21.4295,21.5965,35600.0
2007-08-23 09:35:00,31.05,31.18,31.02,31.07,33000.0,21.6174,21.7079,21.5965,21.6314,33000.0
2007-08-23 09:40:00,31.08,31.08,30.75,30.75,60800.0,21.6383,21.6383,21.4086,21.4086,60800.0
2007-08-23 09:45:00,30.75,30.93,30.74,30.84,59600.0,21.4086,21.5339,21.4016,21.4712,59600.0
2007-08-23 09:50:00,30.84,30.86,30.7,30.7,104000.0,21.4712,21.4851,21.3738,21.3738,104000.0
2007-08-23 09:55:00,30.7,30.7,30.61,30.66,29000.0,21.3738,21.3738,21.3111,21.3459,29000.0
2007-08-23 10:00:00,30.66,30.74,30.61,30.68,32200.0,21.3459,21.4016,21.3111,21.3598,32200.0
2007-08-23 10:05:00,30.71,30.77,30.71,30.73,28400.0,21.3807,21.4225,21.3807,21.3946,28400.0
2007-08-23 10:10:00,30.72,30.74,30.67,30.7,24600.0,21.3877,21.4016,21.3529,21.3738,24600.0
2007-08-23 10:15:00,30.68,30.72,30.67,30.7,9600.0,21.3598,21.3877,21.3529,21.3738,9600.0
2007-08-23 10:20:00,30.71,30.73,30.66,30.73,17200.0,21.3807,21.3946,21.3459,21.3946,17200.0
2007-08-23 10:25:00,30.73,30.77,30.71,30.75,18600.0,21.3946,21.4225,21.3807,21.4086,18600.0
2007-08-23 10:30:00,30.77,30.81,30.72,30.79,19400.0,21.4225,21.4503,21.3877,21.4364,19400.0
2007-08-23 10:35:00,30.79,30.85,30.78,30.81,21400.0,21.4364,21.4782,21.4295,21.4503,21400.0
2007-08-23 10:40:00,30.82,30.84,30.77,30.77,58000.0,21.4573,21.4712,21.4225,21.4225,58000.0
2007-08-23 10:45:00,30.77,30.77,30.64,30.65,77200.0,21.4225,21.4225,21.332,21.3389,77200.0
2007-08-23 10:50:00,30.67,30.71,30.61,30.61,19800.0,21.3529,21.3807,21.3111,21.3111,19800.0
2007-08-23 10:55:00,30.61,30.63,30.57,30.6,25400.0,21.3111,21.325,21.2832,21.3041,25400.0
2007-08-23 11:00:00,30.6,30.6,30.52,30.53,23200.0,21.3041,21.3041,21.2484,21.2554,23200.0
2007-08-23 11:05:00,30.53,30.58,30.53,30.58,12200.0,21.2554,21.2902,21.2554,21.2902,12200.0
2007-08-23 11:10:00,30.58,30.58,30.53,30.55,21200.0,21.2902,21.2902,21.2554,21.2693,21200.0
2007-08-23 11:15:00,30.55,30.64,30.55,30.63,36000.0,21.2693,21.332,21.2693,21.325,36000.0
2007-08-23 11:20:00,30.64,30.7,30.6,30.6,36600.0,21.332,21.3738,21.3041,21.3041,36600.0
2007-08-23 11:25:00,30.6,30.61,30.41,30.42,32000.0,21.3041,21.3111,21.1719,21.1788,32000.0
2007-08-23 11:30:00,30.42,30.48,30.36,30.44,62200.0,21.1788,21.2206,21.137,21.1927,62200.0
2007-08-23 11:35:00,30.46,30.48,30.43,30.43,13200.0,21.2067,21.2206,21.1858,21.1858,13200.0
2007-08-23 11:40:00,30.44,30.44,30.38,30.38,19000.0,21.1927,21.1927,21.151,21.151,19000.0
2007-08-23 11:45:00,30.4,30.4,30.35,30.35,12200.0,21.1649,21.1649,21.1301,21.1301,12200.0
2007-08-23 11:50:00,30.31,30.35,30.23,30.31,34200.0,21.1022,21.1301,21.0465,21.1022,34200.0
2007-08-23 11:55:00,30.29,30.32,30.18,30.21,14200.0,21.0883,21.1092,21.0117,21.0326,14200.0
2007-08-23 12:00:00,30.2,30.34,30.19,30.34,55400.0,21.0256,21.1231,21.0187,21.1231,55400.0
2007-08-23 12:05:00,30.32,30.4,30.32,30.32,36000.0,21.1092,21.1649,21.1092,21.1092,36000.0
2007-08-23 12:10:00,30.32,30.35,30.26,30.3,38800.0,21.1092,21.1301,21.0674,21.0953,38800.0
2007-08-23 12:15:00,30.28,30.3,30.23,30.29,18000.0,21.0813,21.0953,21.0465,21.0883,18000.0
2007-08-23 12:20:00,30.29,30.3,30.25,30.29,12800.0,21.0883,21.0953,21.0605,21.0883,12800.0
2007-08-23 12:25:00,30.26,30.29,30.22,30.24,21200.0,21.0674,21.0883,21.0396,21.0535,21200.0
2007-08-23 12:30:00,30.23,30.27,30.2,30.22,60200.0,21.0465,21.0744,21.0256,21.0396,60200.0
2007-08-23 12:35:00,30.21,30.34,30.2,30.34,17200.0,21.0326,21.1231,21.0256,21.1231,17200.0
2007-08-23 12:40:00,30.34,30.36,30.25,30.25,15400.0,21.1231,21.137,21.0605,21.0605,15400.0
2007-08-23 12:45:00,30.25,30.25,30.15,30.17,43400.0,21.0605,21.0605,20.9908,21.0048,43400.0
2007-08-23 12:50:00,30.15,30.18,30.13,30.17,19400.0,20.9908,21.0117,20.9769,21.0048,19400.0
2007-08-23 12:55:00,30.16,30.17,30.06,30.1,15000.0,20.9978,21.0048,20.9282,20.956,15000.0
2007-08-23 13:00:00,30.1,30.11,30.02,30.09,24200.0,20.956,20.963,20.9003,20.9491,24200.0
2007-08-23 13:05:00,30.07,30.13,30.05,30.11,18000.0,20.9351,20.9769,20.9212,20.963,18000.0
2007-08-23 13:10:00,30.11,30.15,30.07,30.13,32400.0,20.963,20.9908,20.9351,20.9769,32400.0
2007-08-23 13:15:00,30.13,30.16,30.08,30.1,15400.0,20.9769,20.9978,20.9421,20.956,15400.0
2007-08-23 13:20:00,30.08,30.1,30.07,30.08,11200.0,20.9421,20.956,20.9351,20.9421,11200.0
2007-08-23 13:25:00,30.09,30.09,30.02,30.05,11000.0,20.9491,20.9491,20.9003,20.9212,11000.0
2007-08-23 13:30:00,30.03,30.08,29.99,30.02,18600.0,20.9073,20.9421,20.8794,20.9003,18600.0
2007-08-23 13:35:00,30.04,30.18,30.04,30.1,25800.0,20.9143,21.0117,20.9143,20.956,25800.0
2007-08-23 13:40:00,30.12,30.2,30.09,30.17,14200.0,20.9699,21.0256,20.9491,21.0048,14200.0
2007-08-23 13:45:00,30.2,30.2,30.11,30.12,12200.0,21.0256,21.0256,20.963,20.9699,12200.0
2007-08-23 13:50:00,30.11,30.14,30.07,30.14,19800.0,20.963,20.9839,20.9351,20.9839,19800.0
2007-08-23 13:55:00,30.14,30.14,30.04,30.13,18200.0,20.9839,20.9839,20.9143,20.9769,18200.0
2007-08-23 14:00:00,30.13,30.15,30.06,30.13,28800.0,20.9769,20.9908,20.9282,20.9769,28800.0
2007-08-23 14:05:00,30.16,30.21,30.13,30.19,11200.0,20.9978,21.0326,20.9769,21.0187,11200.0
2007-08-23 14:10:00,30.22,30.23,30.18,30.2,15200.0,21.0396,21.0465,21.0117,21.0256,15200.0
2007-08-23 14:15:00,30.22,30.25,30.21,30.25,45600.0,21.0396,21.0605,21.0326,21.0605,45600.0
2007-08-23 14:20:00,30.26,30.38,30.25,30.25,46000.0,21.0674,21.151,21.0605,21.0605,46000.0
2007-08-23 14:25:00,30.27,30.41,30.27,30.39,198600.0,21.0744,21.1719,21.0744,21.1579,198600.0
2007-08-23 14:30:00,30.39,30.4,30.33,30.34,19000.0,21.1579,21.1649,21.1162,21.1231,19000.0
2007-08-23 14:35:00,30.35,30.43,30.31,30.31,27800.0,21.1301,21.1858,21.1022,21.1022,27800.0
2007-08-23 14:40:00,30.31,30.31,30.19,30.19,21600.0,21.1022,21.1022,21.0187,21.0187,21600.0
2007-08-23 14:45:00,30.18,30.2,30.08,30.15,15600.0,21.0117,21.0256,20.9421,20.9908,15600.0
2007-08-23 14:50:00,30.13,30.18,30.12,30.18,12400.0,20.9769,21.0117,20.9699,21.0117,12400.0
2007-08-23 14:55:00,30.16,30.17,30.06,30.1,16800.0,20.9978,21.0048,20.9282,20.956,16800.0
2007-08-23 15:00:00,30.09,30.24,30.06,30.18,19200.0,20.9491,21.0535,20.9282,21.0117,19200.0
2007-08-23 15:05:00,30.18,30.23,30.18,30.23,9400.0,21.0117,21.0465,21.0117,21.0465,9400.0
2007-08-23 15:10:00,30.23,30.34,30.23,30.3,174600.0,21.0465,21.1231,21.0465,21.0953,174600.0
2007-08-23 15:15:00,30.29,30.4,30.24,30.36,37000.0,21.0883,21.1649,21.0535,21.137,37000.0
2007-08-23 15:20:00,30.36,30.5,30.36,30.38,28600.0,21.137,21.2345,21.137,21.151,28600.0
2007-08-23 15:25:00,30.39,30.4,30.35,30.35,12800.0,21.1579,21.1649,21.1301,21.1301,12800.0
2007-08-23 15:30:00,30.35,30.36,30.33,30.34,27400.0,21.1301,21.137,21.1162,21.1231,27400.0
2007-08-23 15:35:00,30.35,30.43,30.34,30.38,26600.0,21.1301,21.1858,21.1231,21.151,26600.0
2007-08-23 15:40:00,30.4,30.45,30.37,30.43,31200.0,21.1649,21.1997,21.144,21.1858,31200.0
2007-08-23 15:45:00,30.43,30.56,30.39,30.5,55200.0,21.1858,21.2763,21.1579,21.2345,55200.0
2007-08-23 15:50:00,30.49,30.52,30.42,30.45,58600.0,21.2275,21.2484,21.1788,21.1997,58600.0
2007-08-23 15:55:00,30.45,30.5,30.41,30.47,88600.0,21.1997,21.2345,21.1719,21.2136,88600.0
2007-08-24 09:30:00,30.47,30.64,30.47,30.58,19800.0,21.2136,21.332,21.2136,21.2902,19800.0
2007-08-24 09:35:00,30.64,30.68,30.56,30.56,12000.0,21.332,21.3598,21.2763,21.2763,12000.0
2007-08-24 09:40:00,30.54,30.68,30.52,30.59,18200.0,21.2624,21.3598,21.2484,21.2972,18200.0
2007-08-24 09:45:00,30.59,30.63,30.53,30.58,19800.0,21.2972,21.325,21.2554,21.2902,19800.0
2007-08-24 09:50:00,30.59,30.77,30.58,30.66,27600.0,21.2972,21.4225,21.2902,21.3459,27600.0
2007-08-24 09:55:00,30.68,30.74,30.63,30.66,21400.0,21.3598,21.4016,21.325,21.3459,21400.0
2007-08-24 10:00:00,30.7,30.81,30.7,30.78,41600.0,21.3738,21.4503,21.3738,21.4295,41600.0
2007-08-24 10:05:00,30.78,30.79,30.75,30.75,24600.0,21.4295,21.4364,21.4086,21.4086,24600.0
2007-08-24 10:10:00,30.78,30.81,30.77,30.8,14600.0,21.4295,21.4503,21.4225,21.4434,14600.0
2007-08-24 10:15:00,30.79,30.93,30.79,30.93,19600.0,21.4364,21.5339,21.4364,21.5339,19600.0
2007-08-24 10:20:00,30.91,31.0,30.9,30.98,205800.0,21.52,21.5826,21.513,21.5687,205800.0
2007-08-24 10:25:00,30.98,31.11,30.96,31.05,36800.0,21.5687,21.6592,21.5548,21.6174,36800.0
2007-08-24 10:30:00,31.05,31.18,31.04,31.1,36400.0,21.6174,21.7079,21.6105,21.6522,36400.0
2007-08-24 10:35:00,31.08,31.16,31.08,31.13,32200.0,21.6383,21.694,21.6383,21.6731,32200.0
2007-08-24 10:40:00,31.11,31.16,31.11,31.14,14200.0,21.6592,21.694,21.6592,21.6801,14200.0
2007-08-24 10:45:00,31.16,31.16,31.06,31.08,17000.0,21.694,21.694,21.6244,21.6383,17000.0
2007-08-24 10:50:00,31.06,31.1,31.05,31.07,39000.0,21.6244,21.6522,21.6174,21.6314,39000.0
2007-08-24 10:55:00,31.07,31.11,31.0,31.11,54000.0,21.6314,21.6592,21.5826,21.6592,54000.0
2007-08-24 11:00:00,31.11,31.14,31.1,31.11,18400.0,21.6592,21.6801,21.6522,21.6592,18400.0
2007-08-24 11:05:00,31.11,31.13,31.09,31.11,33800.0,21.6592,21.6731,21.6453,21.6592,33800.0
2007-08-24 11:10:00,31.11,31.11,31.04,31.08,14800.0,21.6592,21.6592,21.6105,21.6383,14800.0
2007-08-24 11:15:00,31.06,31.07,31.04,31.04,4600.0,21.6244,21.6314,21.6105,21.6105,4600.0
2007-08-24 11:20:00,31.04,31.04,30.95,30.99,28000.0,21.6105,21.6105,21.5478,21.5757,28000.0
2007-08-24 11:25:00,31.0,31.13,31.0,31.03,49800.0,21.5826,21.6731,21.5826,21.6035,49800.0
2007-08-24 11:30:00,31.04,31.06,31.0,31.05,20200.0,21.6105,21.6244,21.5826,21.6174,20200.0
2007-08-24 11:35:00,31.04,31.05,31.03,31.04,16200.0,21.6105,21.6174,21.6035,21.6105,16200.0
2007-08-24 11:40:00,31.04,31.07,31.02,31.07,25400.0,21.6105,21.6314,21.5965,21.6314,25400.0
2007-08-24 11:45:00,31.07,31.12,31.05,31.1,15600.0,21.6314,21.6662,21.6174,21.6522,15600.0
2007-08-24 11:50:00,31.1,31.11,31.06,31.08,14200.0,21.6522,21.6592,21.6244,21.6383,14200.0
2007-08-24 11:55:00,31.08,31.08,31.05,31.05,1800.0,21.6383,21.6383,21.6174,21.6174,1800.0
2007-08-24 12:00:00,31.06,31.06,31.02,31.04,8400.0,21.6244,21.6244,21.5965,21.6105,8400.0
2007-08-24 12:05:00,31.03,31.06,31.03,31.03,11400.0,21.6035,21.6244,21.6035,21.6035,11400.0
2007-08-24 12:10:00,31.03,31.05,31.03,31.05,6200.0,21.6035,21.6174,21.6035,21.6174,6200.0
2007-08-24 12:15:00,31.04,31.05,31.04,31.04,1600.0,21.6105,21.6174,21.6105,21.6105,1600.0
2007-08-24 12:20:00,31.04,31.07,31.04,31.07,42600.0,21.6105,21.6314,21.6105,21.6314,42600.0
2007-08-24 12:25:00,31.06,31.07,31.0,31.01,40200.0,21.6244,21.6314,21.5826,21.5896,40200.0
2007-08-24 12:30:00,31.04,31.1,31.04,31.1,25400.0,21.6105,21.6522,21.6105,21.6522,25400.0
2007-08-24 12:35:00,31.1,31.1,31.08,31.1,7200.0,21.6522,21.6522,21.6383,21.6522,7200.0
2007-08-24 12:40:00,31.1,31.1,31.08,31.08,8400.0,21.6522,21.6522,21.6383,21.6383,8400.0
2007-08-24 12:45:00,31.1,31.1,31.08,31.1,9000.0,21.6522,21.6522,21.6383,21.6522,9000.0
2007-08-24 12:50:00,31.1,31.1,31.08,31.08,9200.0,21.6522,21.6522,21.6383,21.6383,9200.0
2007-08-24 12:55:00,31.1,31.1,31.08,31.1,11600.0,21.6522,21.6522,21.6383,21.6522,11600.0
2007-08-24 13:00:00,31.1,31.1,31.06,31.08,4000.0,21.6522,21.6522,21.6244,21.6383,4000.0
2007-08-24 13:05:00,31.09,31.09,31.04,31.09,10800.0,21.6453,21.6453,21.6105,21.6453,10800.0
2007-08-24 13:10:00,31.09,31.13,31.07,31.11,47600.0,21.6453,21.6731,21.6314,21.6592,47600.0
2007-08-24 13:15:00,31.11,31.17,31.11,31.15,16200.0,21.6592,21.701,21.6592,21.687,16200.0
2007-08-24 13:20:00,31.14,31.18,31.14,31.15,19200.0,21.6801,21.7079,21.6801,21.687,19200.0
2007-08-24 13:25:00,31.15,31.17,31.13,31.14,37400.0,21.687,21.701,21.6731,21.6801,37400.0
2007-08-24 13:30:00,31.14,31.15,31.13,31.13,12400.0,21.6801,21.687,21.6731,21.6731,12400.0
2007-08-24 13:35:00,31.13,31.14,31.13,31.13,21400.0,21.6731,21.6801,21.6731,21.6731,21400.0
2007-08-24 13:40:00,31.14,31.14,31.12,31.13,8600.0,21.6801,21.6801,21.6662,21.6731,8600.0
2007-08-24 13:45:00,31.13,31.15,31.12,31.14,7000.0,21.6731,21.687,21.6662,21.6801,7000.0
2007-08-24 13:50:00,31.14,31.15,31.14,31.15,7600.0,21.6801,21.687,21.6801,21.687,7600.0
2007-08-24 13:55:00,31.15,31.16,31.14,31.16,17200.0,21.687,21.694,21.6801,21.694,17200.0
2007-08-24 14:00:00,31.16,31.2,31.16,31.18,8200.0,21.694,21.7219,21.694,21.7079,8200.0
2007-08-24 14:05:00,31.18,31.28,31.18,31.27,42200.0,21.7079,21.7776,21.7079,21.7706,42200.0
2007-08-24 14:10:00,31.28,31.42,31.27,31.35,46600.0,21.7776,21.875,21.7706,21.8263,46600.0
2007-08-24 14:15:00,31.35,31.35,31.24,31.24,22200.0,21.8263,21.8263,21.7497,21.7497,22200.0
2007-08-24 14:20:00,31.24,31.29,31.24,31.29,16000.0,21.7497,21.7845,21.7497,21.7845,16000.0
2007-08-24 14:25:00,31.31,31.33,31.29,31.29,6600.0,21.7984,21.8124,21.7845,21.7845,6600.0
2007-08-24 14:30:00,31.29,31.29,31.25,31.26,6800.0,21.7845,21.7845,21.7567,21.7636,6800.0
2007-08-24 14:35:00,31.25,31.28,31.21,31.23,18600.0,21.7567,21.7776,21.7288,21.7427,18600.0
2007-08-24 14:40:00,31.23,31.23,31.2,31.2,5800.0,21.7427,21.7427,21.7219,21.7219,5800.0
2007-08-24 14:45:00,31.21,31.23,31.19,31.23,14200.0,21.7288,21.7427,21.7149,21.7427,14200.0
2007-08-24 14:50:00,31.23,31.25,31.21,31.24,23400.0,21.7427,21.7567,21.7288,21.7497,23400.0
2007-08-24 14:55:00,31.23,31.26,31.22,31.25,18600.0,21.7427,21.7636,21.7358,21.7567,18600.0
2007-08-24 15:00:00,31.26,31.26,31.22,31.25,13000.0,21.7636,21.7636,21.7358,21.7567,13000.0
2007-08-24 15:05:00,31.23,31.25,31.18,31.2,14600.0,21.7427,21.7567,21.7079,21.7219,14600.0
2007-08-24 15:10:00,31.2,31.23,31.18,31.23,29000.0,21.7219,21.7427,21.7079,21.7427,29000.0
2007-08-24 15:15:00,31.23,31.25,31.19,31.21,14000.0,21.7427,21.7567,21.7149,21.7288,14000.0
2007-08-24 15:20:00,31.22,31.24,31.18,31.21,28200.0,21.7358,21.7497,21.7079,21.7288,28200.0
2007-08-24 15:25:00,31.22,31.23,31.2,31.22,21600.0,21.7358,21.7427,21.7219,21.7358,21600.0
2007-08-24 15:30:00,31.22,31.24,31.18,31.18,32200.0,21.7358,21.7497,21.7079,21.7079,32200.0
2007-08-24 15:35:00,31.18,31.25,31.18,31.25,17600.0,21.7079,21.7567,21.7079,21.7567,17600.0
2007-08-24 15:40:00,31.25,31.28,31.24,31.25,36000.0,21.7567,21.7776,21.7497,21.7567,36000.0
2007-08-24 15:45:00,31.24,31.28,31.21,31.28,47600.0,21.7497,21.7776,21.7288,21.7776,47600.0
2007-08-24 15:50:00,31.28,31.34,31.23,31.27,42000.0,21.7776,21.8193,21.7427,21.7706,42000.0
2007-08-24 15:55:00,31.27,31.41,31.27,31.4,70800.0,21.7706,21.8681,21.7706,21.8611,70800.0
2007-08-27 09:30:00,31.33,31.33,31.18,31.27,19200.0,21.8124,21.8124,21.7079,21.7706,19200.0
2007-08-27 09:35:00,31.25,31.28,31.2,31.24,22200.0,21.7567,21.7776,21.7219,21.7497,22200.0
2007-08-27 09:40:00,31.23,31.23,31.0,31.02,18400.0,21.7427,21.7427,21.5826,21.5965,18400.0
2007-08-27 09:45:00,31.0,31.05,30.98,31.0,26600.0,21.5826,21.6174,21.5687,21.5826,26600.0
2007-08-27 09:50:00,31.0,31.05,30.93,31.04,31400.0,21.5826,21.6174,21.5339,21.6105,31400.0
2007-08-27 09:55:00,31.05,31.05,31.03,31.03,8200.0,21.6174,21.6174,21.6035,21.6035,8200.0
2007-08-27 10:00:00,31.05,31.29,31.05,31.18,33000.0,21.6174,21.7845,21.6174,21.7079,33000.0
2007-08-27 10:05:00,31.18,31.23,31.11,31.22,11000.0,21.7079,21.7427,21.6592,21.7358,11000.0
2007-08-27 10:10:00,31.21,31.25,31.19,31.24,9800.0,21.7288,21.7567,21.7149,21.7497,9800.0
2007-08-27 10:15:00,31.27,31.29,31.24,31.28,13600.0,21.7706,21.7845,21.7497,21.7776,13600.0
2007-08-27 10:20:00,31.27,31.36,31.22,31.32,10000.0,21.7706,21.8333,21.7358,21.8054,10000.0
2007-08-27 10:25:00,31.35,31.35,31.23,31.24,11600.0,21.8263,21.8263,21.7427,21.7497,11600.0
2007-08-27 10:30:00,31.23,31.25,31.14,31.14,13200.0,21.7427,21.7567,21.6801,21.6801,13200.0
2007-08-27 10:35:00,31.14,31.14,31.09,31.14,7200.0,21.6801,21.6801,21.6453,21.6801,7200.0
2007-08-27 10:40:00,31.14,31.15,31.09,31.09,55000.0,21.6801,21.687,21.6453,21.6453,55000.0
2007-08-27 10:45:00,31.09,31.13,31.07,31.07,14400.0,21.6453,21.6731,21.6314,21.6314,14400.0
2007-08-27 10:50:00,31.07,31.14,31.06,31.11,21600.0,21.6314,21.6801,21.6244,21.6592,21600.0
2007-08-27 10:55:00,31.1,31.15,31.09,31.14,6600.0,21.6522,21.687,21.6453,21.6801,6600.0
2007-08-27 11:00:00,31.12,31.14,31.1,31.13,6200.0,21.6662,21.6801,21.6522,21.6731,6200.0
2007-08-27 11:05:00,31.11,31.13,31.1,31.11,11200.0,21.6592,21.6731,21.6522,21.6592,11200.0
2007-08-27 11:10:00,31.12,31.14,31.11,31.13,20000.0,21.6662,21.6801,21.6592,21.6731,20000.0
2007-08-27 11:15:00,31.13,31.14,31.11,31.13,8000.0,21.6731,21.6801,21.6592,21.6731,8000.0
2007-08-27 11:20:00,31.13,31.14,31.09,31.12,19200.0,21.6731,21.6801,21.6453,21.6662,19200.0
2007-08-27 11:25:00,31.11,31.18,31.11,31.14,20800.0,21.6592,21.7079,21.6592,21.6801,20800.0
2007-08-27 11:30:00,31.15,31.16,31.12,31.15,12800.0,21.687,21.694,21.6662,21.687,12800.0
2007-08-27 11:35:00,31.17,31.18,31.15,31.15,14200.0,21.701,21.7079,21.687,21.687,14200.0
2007-08-27 11:40:00,31.14,31.15,31.11,31.13,9800.0,21.6801,21.687,21.6592,21.6731,9800.0
2007-08-27 11:45:00,31.15,31.15,31.09,31.09,6800.0,21.687,21.687,21.6453,21.6453,6800.0
2007-08-27 11:50:00,31.09,31.1,31.05,31.07,9200.0,21.6453,21.6522,21.6174,21.6314,9200.0
2007-08-27 11:55:00,31.06,31.06,31.02,31.02,11000.0,21.6244,21.6244,21.5965,21.5965,11000.0
2007-08-27 12:00:00,31.02,31.11,31.0,31.05,91600.0,21.5965,21.6592,21.5826,21.6174,91600.0
2007-08-27 12:05:00,31.05,31.09,31.02,31.07,21000.0,21.6174,21.6453,21.5965,21.6314,21000.0
2007-08-27 12:10:00,31.08,31.21,31.07,31.2,56600.0,21.6383,21.7288,21.6314,21.7219,56600.0
2007-08-27 12:15:00,31.21,31.27,31.21,31.24,26400.0,21.7288,21.7706,21.7288,21.7497,26400.0
2007-08-27 12:20:00,31.24,31.24,31.23,31.24,12400.0,21.7497,21.7497,21.7427,21.7497,12400.0
2007-08-27 12:25:00,31.25,31.27,31.23,31.23,25200.0,21.7567,21.7706,21.7427,21.7427,25200.0
2007-08-27 12:30:00,31.25,31.27,31.23,31.27,4000.0,21.7567,21.7706,21.7427,21.7706,4000.0
2007-08-27 12:35:00,31.27,31.37,31.27,31.33,34200.0,21.7706,21.8402,21.7706,21.8124,34200.0
2007-08-27 12:40:00,31.34,31.36,31.34,31.36,43800.0,21.8193,21.8333,21.8193,21.8333,43800.0
2007-08-27 12:45:00,31.36,31.45,31.36,31.41,12800.0,21.8333,21.8959,21.8333,21.8681,12800.0
2007-08-27 12:50:00,31.39,31.41,31.38,31.38,73400.0,21.8541,21.8681,21.8472,21.8472,73400.0
2007-08-27 12:55:00,31.4,31.41,31.36,31.4,14400.0,21.8611,21.8681,21.8333,21.8611,14400.0
2007-08-27 13:00:00,31.4,31.45,31.39,31.43,7400.0,21.8611,21.8959,21.8541,21.882,7400.0
2007-08-27 13:05:00,31.42,31.66,31.42,31.62,66200.0,21.875,22.0421,21.875,22.0143,66200.0
2007-08-27 13:10:00,31.61,31.64,31.51,31.54,45600.0,22.0073,22.0282,21.9377,21.9586,45600.0
2007-08-27 13:15:00,31.54,31.56,31.48,31.56,21000.0,21.9586,21.9725,21.9168,21.9725,21000.0
2007-08-27 13:20:00,31.57,31.57,31.51,31.52,9400.0,21.9795,21.9795,21.9377,21.9446,9400.0
2007-08-27 13:25:00,31.52,31.58,31.5,31.56,16600.0,21.9446,21.9864,21.9307,21.9725,16600.0
2007-08-27 13:30:00,31.56,31.59,31.52,31.52,13000.0,21.9725,21.9934,21.9446,21.9446,13000.0
2007-08-27 13:35:00,31.52,31.52,31.5,31.5,14800.0,21.9446,21.9446,21.9307,21.9307,14800.0
2007-08-27 13:40:00,31.5,31.58,31.49,31.55,35600.0,21.9307,21.9864,21.9238,21.9655,35600.0
2007-08-27 13:45:00,31.54,31.55,31.53,31.53,5200.0,21.9586,21.9655,21.9516,21.9516,5200.0
2007-08-27 13:50:00,31.54,31.54,31.43,31.48,52400.0,21.9586,21.9586,21.882,21.9168,52400.0
2007-08-27 13:55:00,31.48,31.52,31.47,31.5,24000.0,21.9168,21.9446,21.9098,21.9307,24000.0
2007-08-27 14:00:00,31.5,31.54,31.49,31.53,7400.0,21.9307,21.9586,21.9238,21.9516,7400.0
2007-08-27 14:05:00,31.53,31.57,31.52,31.54,13200.0,21.9516,21.9795,21.9446,21.9586,13200.0
2007-08-27 14:10:00,31.5,31.6,31.5,31.59,98000.0,21.9307,22.0003,21.9307,21.9934,98000.0
2007-08-27 14:15:00,31.56,31.56,31.53,31.55,9200.0,21.9725,21.9725,21.9516,21.9655,9200.0
2007-08-27 14:20:00,31.54,31.55,31.54,31.54,4400.0,21.9586,21.9655,21.9586,21.9586,4400.0
2007-08-27 14:25:00,31.54,31.55,31.54,31.55,5200.0,21.9586,21.9655,21.9586,21.9655,5200.0
2007-08-27 14:30:00,31.57,31.65,31.55,31.65,22200.0,21.9795,22.0352,21.9655,22.0352,22200.0
2007-08-27 14:35:00,31.64,31.72,31.58,31.71,28400.0,22.0282,22.0839,21.9864,22.0769,28400.0
2007-08-27 14:40:00,31.69,31.71,31.67,31.69,4400.0,22.063,22.0769,22.0491,22.063,4400.0
2007-08-27 14:45:00,31.68,31.71,31.68,31.68,7600.0,22.056,22.0769,22.056,22.056,7600.0
2007-08-27 14:50:00,31.68,31.68,31.61,31.63,24600.0,22.056,22.056,22.0073,22.0212,24600.0
2007-08-27 14:55:00,31.62,31.65,31.58,31.58,9600.0,22.0143,22.0352,21.9864,21.9864,9600.0
2007-08-27 15:00:00,31.61,31.61,31.54,31.55,6800.0,22.0073,22.0073,21.9586,21.9655,6800.0
2007-08-27 15:05:00,31.55,31.55,31.5,31.5,10800.0,21.9655,21.9655,21.9307,21.9307,10800.0
2007-08-27 15:10:00,31.5,31.53,31.46,31.5,21800.0,21.9307,21.9516,21.9029,21.9307,21800.0
2007-08-27 15:15:00,31.5,31.5,31.48,31.5,25600.0,21.9307,21.9307,21.9168,21.9307,25600.0
2007-08-27 15:20:00,31.5,31.51,31.48,31.5,11800.0,21.9307,21.9377,21.9168,21.9307,11800.0
2007-08-27 15:25:00,31.5,31.54,31.49,31.5,42800.0,21.9307,21.9586,21.9238,21.9307,42800.0
2007-08-27 15:30:00,31.52,31.61,31.51,31.54,30000.0,21.9446,22.0073,21.9377,21.9586,30000.0
2007-08-27 15:35:00,31.52,31.55,31.5,31.52,14600.0,21.9446,21.9655,21.9307,21.9446,14600.0
2007-08-27 15:40:00,31.52,31.56,31.5,31.52,20800.0,21.9446,21.9725,21.9307,21.9446,20800.0
2007-08-27 15:45:00,31.52,31.57,31.5,31.5,33200.0,21.9446,21.9795,21.9307,21.9307,33200.0
2007-08-27 15:50:00,31.5,31.56,31.41,31.45,57800.0,21.9307,21.9725,21.8681,21.8959,57800.0
2007-08-27 15:55:00,31.46,31.55,31.39,31.43,148800.0,21.9029,21.9655,21.8541,21.882,148800.0
2007-08-28 09:30:00,31.33,31.33,31.26,31.28,14400.0,21.8124,21.8124,21.7636,21.7776,14400.0
2007-08-28 09:35:00,31.29,31.29,31.06,31.06,19200.0,21.7845,21.7845,21.6244,21.6244,19200.0
2007-08-28 09:40:00,31.07,31.24,31.03,31.18,44800.0,21.6314,21.7497,21.6035,21.7079,44800.0
2007-08-28 09:45:00,31.21,31.22,31.1,31.21,24000.0,21.7288,21.7358,21.6522,21.7288,24000.0
2007-08-28 09:50:00,31.18,31.28,31.16,31.23,27800.0,21.7079,21.7776,21.694,21.7427,27800.0
2007-08-28 09:55:00,31.23,31.31,31.23,31.25,26200.0,21.7427,21.7984,21.7427,21.7567,26200.0
2007-08-28 10:00:00,31.24,31.32,31.24,31.3,67000.0,21.7497,21.8054,21.7497,21.7915,67000.0
2007-08-28 10:05:00,31.3,31.34,31.23,31.28,42400.0,21.7915,21.8193,21.7427,21.7776,42400.0
2007-08-28 10:10:00,31.29,31.3,31.2,31.27,111000.0,21.7845,21.7915,21.7219,21.7706,111000.0
2007-08-28 10:15:00,31.28,31.29,31.25,31.27,28200.0,21.7776,21.7845,21.7567,21.7706,28200.0
2007-08-28 10:20:00,31.27,31.42,31.27,31.34,34200.0,21.7706,21.875,21.7706,21.8193,34200.0
2007-08-28 10:25:00,31.32,31.36,31.31,31.36,15200.0,21.8054,21.8333,21.7984,21.8333,15200.0
2007-08-28 10:30:00,31.34,31.41,31.34,31.4,26800.0,21.8193,21.8681,21.8193,21.8611,26800.0
2007-08-28 10:35:00,31.41,31.49,31.39,31.48,28200.0,21.8681,21.9238,21.8541,21.9168,28200.0
2007-08-28 10:40:00,31.47,31.5,31.45,31.46,16400.0,21.9098,21.9307,21.8959,21.9029,16400.0
2007-08-28 10:45:00,31.49,31.49,31.4,31.47,24400.0,21.9238,21.9238,21.8611,21.9098,24400.0
2007-08-28 10:50:00,31.46,31.47,31.45,31.47,70400.0,21.9029,21.9098,21.8959,21.9098,70400.0
2007-08-28 10:55:00,31.46,31.59,31.46,31.59,36000.0,21.9029,21.9934,21.9029,21.9934,36000.0
2007-08-28 11:00:00,31.6,31.61,31.53,31.57,40200.0,22.0003,22.0073,21.9516,21.9795,40200.0
2007-08-28 11:05:00,31.54,31.54,31.46,31.46,35600.0,21.9586,21.9586,21.9029,21.9029,35600.0
2007-08-28 11:10:00,31.46,31.5,31.43,31.43,22800.0,21.9029,21.9307,21.882,21.882,22800.0
2007-08-28 11:15:00,31.46,31.51,31.46,31.51,17000.0,21.9029,21.9377,21.9029,21.9377,17000.0
2007-08-28 11:20:00,31.49,31.49,31.4,31.49,280000.0,21.9238,21.9238,21.8611,21.9238,280000.0
2007-08-28 11:25:00,31.48,31.5,31.36,31.36,77800.0,21.9168,21.9307,21.8333,21.8333,77800.0
2007-08-28 11:30:00,31.37,31.48,31.33,31.4,245600.0,21.8402,21.9168,21.8124,21.8611,245600.0
2007-08-28 11:35:00,31.41,31.43,31.36,31.36,25000.0,21.8681,21.882,21.8333,21.8333,25000.0
2007-08-28 11:40:00,31.36,31.44,31.33,31.41,36600.0,21.8333,21.889,21.8124,21.8681,36600.0
2007-08-28 11:45:00,31.42,31.45,31.4,31.44,11600.0,21.875,21.8959,21.8611,21.889,11600.0
2007-08-28 11:50:00,31.42,31.42,31.3,31.3,14400.0,21.875,21.875,21.7915,21.7915,14400.0
2007-08-28 11:55:00,31.3,31.36,31.3,31.35,17800.0,21.7915,21.8333,21.7915,21.8263,17800.0
2007-08-28 12:00:00,31.36,31.4,31.36,31.4,18600.0,21.8333,21.8611,21.8333,21.8611,18600.0
2007-08-28 12:05:00,31.38,31.4,31.37,31.38,10000.0,21.8472,21.8611,21.8402,21.8472,10000.0
2007-08-28 12:10:00,31.39,31.39,31.36,31.36,9000.0,21.8541,21.8541,21.8333,21.8333,9000.0
2007-08-28 12:15:00,31.36,31.37,31.36,31.36,7400.0,21.8333,21.8402,21.8333,21.8333,7400.0
2007-08-28 12:20:00,31.36,31.47,31.35,31.47,48800.0,21.8333,21.9098,21.8263,21.9098,48800.0
2007-08-28 12:25:00,31.48,31.52,31.45,31.45,17800.0,21.9168,21.9446,21.8959,21.8959,17800.0
2007-08-28 12:30:00,31.46,31.53,31.46,31.49,31800.0,21.9029,21.9516,21.9029,21.9238,31800.0
2007-08-28 12:35:00,31.48,31.51,31.46,31.5,154800.0,21.9168,21.9377,21.9029,21.9307,154800.0
2007-08-28 12:40:00,31.5,31.51,31.36,31.5,199200.0,21.9307,21.9377,21.8333,21.9307,199200.0
2007-08-28 12:45:00,31.5,31.52,31.5,31.5,16600.0,21.9307,21.9446,21.9307,21.9307,16600.0
2007-08-28 12:50:00,31.5,31.52,31.5,31.51,11400.0,21.9307,21.9446,21.9307,21.9377,11400.0
2007-08-28 12:55:00,31.51,31.52,31.5,31.5,6800.0,21.9377,21.9446,21.9307,21.9307,6800.0
2007-08-28 13:00:00,31.52,31.58,31.51,31.58,113400.0,21.9446,21.9864,21.9377,21.9864,113400.0
2007-08-28 13:05:00,31.59,31.59,31.55,31.55,9600.0,21.9934,21.9934,21.9655,21.9655,9600.0
2007-08-28 13:10:00,31.54,31.57,31.53,31.53,17600.0,21.9586,21.9795,21.9516,21.9516,17600.0
2007-08-28 13:15:00,31.53,31.53,31.5,31.51,16200.0,21.9516,21.9516,21.9307,21.9377,16200.0
2007-08-28 13:20:00,31.51,31.54,31.5,31.52,13200.0,21.9377,21.9586,21.9307,21.9446,13200.0
2007-08-28 13:25:00,31.5,31.58,31.5,31.58,10600.0,21.9307,21.9864,21.9307,21.9864,10600.0
2007-08-28 13:30:00,31.58,31.58,31.5,31.5,12000.0,21.9864,21.9864,21.9307,21.9307,12000.0
2007-08-28 13:35:00,31.5,31.57,31.48,31.56,14600.0,21.9307,21.9795,21.9168,21.9725,14600.0
2007-08-28 13:40:00,31.56,31.56,31.52,31.52,9200.0,21.9725,21.9725,21.9446,21.9446,9200.0
2007-08-28 13:45:00,31.52,31.58,31.52,31.58,18600.0,21.9446,21.9864,21.9446,21.9864,18600.0
2007-08-28 13:50:00,31.59,31.6,31.57,31.6,21400.0,21.9934,22.0003,21.9795,22.0003,21400.0
2007-08-28 13:55:00,31.6,31.64,31.59,31.64,14200.0,22.0003,22.0282,21.9934,22.0282,14200.0
2007-08-28 14:00:00,31.64,31.68,31.61,31.65,34800.0,22.0282,22.056,22.0073,22.0352,34800.0
2007-08-28 14:05:00,31.65,31.81,31.63,31.74,43200.0,22.0352,22.1466,22.0212,22.0978,43200.0
2007-08-28 14:10:00,31.73,31.83,31.67,31.71,45600.0,22.0909,22.1605,22.0491,22.0769,45600.0
2007-08-28 14:15:00,31.73,31.73,31.61,31.63,68200.0,22.0909,22.0909,22.0073,22.0212,68200.0
2007-08-28 14:20:00,31.66,31.67,31.55,31.6,44400.0,22.0421,22.0491,21.9655,22.0003,44400.0
2007-08-28 14:25:00,31.6,31.61,31.53,31.55,11600.0,22.0003,22.0073,21.9516,21.9655,11600.0
2007-08-28 14:30:00,31.53,31.6,31.52,31.55,20200.0,21.9516,22.0003,21.9446,21.9655,20200.0
2007-08-28 14:35:00,31.55,31.56,31.53,31.54,30800.0,21.9655,21.9725,21.9516,21.9586,30800.0
2007-08-28 14:40:00,31.55,31.57,31.51,31.55,36200.0,21.9655,21.9795,21.9377,21.9655,36200.0
2007-08-28 14:45:00,31.55,31.55,31.43,31.43,24800.0,21.9655,21.9655,21.882,21.882,24800.0
2007-08-28 14:50:00,31.45,31.45,31.23,31.28,90000.0,21.8959,21.8959,21.7427,21.7776,90000.0
2007-08-28 14:55:00,31.26,31.3,31.25,31.27,70200.0,21.7636,21.7915,21.7567,21.7706,70200.0
2007-08-28 15:00:00,31.28,31.33,31.27,31.28,33800.0,21.7776,21.8124,21.7706,21.7776,33800.0
2007-08-28 15:05:00,31.27,31.33,31.25,31.33,43000.0,21.7706,21.8124,21.7567,21.8124,43000.0
2007-08-28 15:10:00,31.33,31.38,31.31,31.34,38000.0,21.8124,21.8472,21.7984,21.8193,38000.0
2007-08-28 15:15:00,31.34,31.36,31.25,31.33,29800.0,21.8193,21.8333,21.7567,21.8124,29800.0
2007-08-28 15:20:00,31.33,31.47,31.32,31.45,140800.0,21.8124,21.9098,21.8054,21.8959,140800.0
2007-08-28 15:25:00,31.45,31.45,31.16,31.18,129600.0,21.8959,21.8959,21.694,21.7079,129600.0
2007-08-28 15:30:00,31.18,31.33,31.18,31.3,186800.0,21.7079,21.8124,21.7079,21.7915,186800.0
2007-08-28 15:35:00,31.29,31.29,31.14,31.2,138800.0,21.7845,21.7845,21.6801,21.7219,138800.0
2007-08-28 15:40:00,31.19,31.31,31.14,31.27,87200.0,21.7149,21.7984,21.6801,21.7706,87200.0
2007-08-28 15:45:00,31.25,31.27,31.2,31.24,80200.0,21.7567,21.7706,21.7219,21.7497,80200.0
2007-08-28 15:50:00,31.25,31.25,31.0,31.06,231200.0,21.7567,21.7567,21.5826,21.6244,231200.0
2007-08-28 15:55:00,31.08,31.22,31.08,31.12,56400.0,21.6383,21.7358,21.6383,21.6662,56400.0
2007-08-29 09:30:00,31.4,31.45,31.36,31.38,16600.0,21.8611,21.8959,21.8333,21.8472,16600.0
2007-08-29 09:35:00,31.41,31.5,31.41,31.45,26800.0,21.8681,21.9307,21.8681,21.8959,26800.0
2007-08-29 09:40:00,31.45,31.53,31.45,31.5,100800.0,21.8959,21.9516,21.8959,21.9307,100800.0
2007-08-29 09:45:00,31.5,31.55,31.43,31.48,66600.0,21.9307,21.9655,21.882,21.9168,66600.0
2007-08-29 09:50:00,31.5,31.57,31.45,31.54,28800.0,21.9307,21.9795,21.8959,21.9586,28800.0
2007-08-29 09:55:00,31.52,31.52,31.39,31.5,37600.0,21.9446,21.9446,21.8541,21.9307,37600.0
2007-08-29 10:00:00,31.49,31.5,31.48,31.5,11000.0,21.9238,21.9307,21.9168,21.9307,11000.0
2007-08-29 10:05:00,31.48,31.5,31.47,31.49,19200.0,21.9168,21.9307,21.9098,21.9238,19200.0
2007-08-29 10:10:00,31.49,31.58,31.49,31.55,38200.0,21.9238,21.9864,21.9238,21.9655,38200.0
2007-08-29 10:15:00,31.55,31.59,31.46,31.54,50400.0,21.9655,21.9934,21.9029,21.9586,50400.0
2007-08-29 10:20:00,31.57,31.67,31.5,31.66,29200.0,21.9795,22.0491,21.9307,22.0421,29200.0
2007-08-29 10:25:00,31.67,31.67,31.55,31.55,5800.0,22.0491,22.0491,21.9655,21.9655,5800.0
2007-08-29 10:30:00,31.5,31.54,31.5,31.52,5800.0,21.9307,21.9586,21.9307,21.9446,5800.0
2007-08-29 10:35:00,31.5,31.53,31.4,31.4,50200.0,21.9307,21.9516,21.8611,21.8611,50200.0
2007-08-29 10:40:00,31.4,31.51,31.39,31.51,43200.0,21.8611,21.9377,21.8541,21.9377,43200.0
2007-08-29 10:45:00,31.53,31.55,31.5,31.52,4600.0,21.9516,21.9655,21.9307,21.9446,4600.0
2007-08-29 10:50:00,31.53,31.59,31.52,31.59,15000.0,21.9516,21.9934,21.9446,21.9934,15000.0
2007-08-29 10:55:00,31.6,31.63,31.6,31.6,3400.0,22.0003,22.0212,22.0003,22.0003,3400.0
2007-08-29 11:00:00,31.61,31.71,31.61,31.69,17400.0,22.0073,22.0769,22.0073,22.063,17400.0
2007-08-29 11:05:00,31.68,31.75,31.63,31.72,74600.0,22.056,22.1048,22.0212,22.0839,74600.0
2007-08-29 11:10:00,31.73,31.81,31.72,31.72,21200.0,22.0909,22.1466,22.0839,22.0839,21200.0
2007-08-29 11:15:00,31.74,31.74,31.71,31.73,4000.0,22.0978,22.0978,22.0769,22.0909,4000.0
2007-08-29 11:20:00,31.72,31.75,31.68,31.72,16600.0,22.0839,22.1048,22.056,22.0839,16600.0
2007-08-29 11:25:00,31.71,31.73,31.7,31.7,6800.0,22.0769,22.0909,22.07,22.07,6800.0
2007-08-29 11:30:00,31.7,31.71,31.69,31.7,3800.0,22.07,22.0769,22.063,22.07,3800.0
2007-08-29 11:35:00,31.71,31.75,31.7,31.71,26200.0,22.0769,22.1048,22.07,22.0769,26200.0
2007-08-29 11:40:00,31.73,31.75,31.71,31.73,12000.0,22.0909,22.1048,22.0769,22.0909,12000.0
2007-08-29 11:45:00,31.74,31.86,31.74,31.83,20200.0,22.0978,22.1814,22.0978,22.1605,20200.0
2007-08-29 11:50:00,31.83,31.88,31.82,31.85,10000.0,22.1605,22.1953,22.1535,22.1744,10000.0
2007-08-29 11:55:00,31.85,31.85,31.79,31.81,22000.0,22.1744,22.1744,22.1326,22.1466,22000.0
2007-08-29 12:00:00,31.79,31.85,31.73,31.8,20400.0,22.1326,22.1744,22.0909,22.1396,20400.0
2007-08-29 12:05:00,31.79,31.79,31.7,31.7,5400.0,22.1326,22.1326,22.07,22.07,5400.0
2007-08-29 12:10:00,31.7,31.71,31.68,31.71,10200.0,22.07,22.0769,22.056,22.0769,10200.0
2007-08-29 12:15:00,31.7,31.71,31.66,31.69,29000.0,22.07,22.0769,22.0421,22.063,29000.0
2007-08-29 12:20:00,31.69,31.69,31.66,31.67,10000.0,22.063,22.063,22.0421,22.0491,10000.0
2007-08-29 12:25:00,31.66,31.68,31.57,31.59,19400.0,22.0421,22.056,21.9795,21.9934,19400.0
2007-08-29 12:30:00,31.56,31.6,31.55,31.56,10000.0,21.9725,22.0003,21.9655,21.9725,10000.0
2007-08-29 12:35:00,31.56,31.61,31.51,31.57,8200.0,21.9725,22.0073,21.9377,21.9795,8200.0
2007-08-29 12:40:00,31.56,31.72,31.56,31.7,16200.0,21.9725,22.0839,21.9725,22.07,16200.0
2007-08-29 12:45:00,31.7,31.72,31.68,31.69,11400.0,22.07,22.0839,22.056,22.063,11400.0
2007-08-29 12:50:00,31.7,31.71,31.65,31.67,9400.0,22.07,22.0769,22.0352,22.0491,9400.0
2007-08-29 12:55:00,31.67,31.67,31.54,31.54,13600.0,22.0491,22.0491,21.9586,21.9586,13600.0
2007-08-29 13:00:00,31.54,31.57,31.54,31.55,7200.0,21.9586,21.9795,21.9586,21.9655,7200.0
2007-08-29 13:05:00,31.55,31.57,31.55,31.57,3600.0,21.9655,21.9795,21.9655,21.9795,3600.0
2007-08-29 13:10:00,31.55,31.55,31.5,31.51,5000.0,21.9655,21.9655,21.9307,21.9377,5000.0
2007-08-29 13:15:00,31.5,31.6,31.5,31.54,17000.0,21.9307,22.0003,21.9307,21.9586,17000.0
2007-08-29 13:20:00,31.53,31.59,31.5,31.56,16000.0,21.9516,21.9934,21.9307,21.9725,16000.0
2007-08-29 13:25:00,31.56,31.6,31.55,31.59,13000.0,21.9725,22.0003,21.9655,21.9934,13000.0
2007-08-29 13:30:00,31.58,31.68,31.58,31.67,11800.0,21.9864,22.056,21.9864,22.0491,11800.0
2007-08-29 13:35:00,31.67,31.73,31.67,31.68,12200.0,22.0491,22.0909,22.0491,22.056,12200.0
2007-08-29 13:40:00,31.67,31.74,31.67,31.73,6600.0,22.0491,22.0978,22.0491,22.0909,6600.0
2007-08-29 13:45:00,31.73,31.75,31.64,31.67,20000.0,22.0909,22.1048,22.0282,22.0491,20000.0
2007-08-29 13:50:00,31.68,31.75,31.64,31.67,47600.0,22.056,22.1048,22.0282,22.0491,47600.0
2007-08-29 13:55:00,31.66,31.71,31.66,31.68,17400.0,22.0421,22.0769,22.0421,22.056,17400.0
2007-08-29 14:00:00,31.7,31.79,31.7,31.79,14600.0,22.07,22.1326,22.07,22.1326,14600.0
2007-08-29 14:05:00,31.79,31.84,31.78,31.81,24600.0,22.1326,22.1674,22.1257,22.1466,24600.0
2007-08-29 14:10:00,31.8,31.8,31.76,31.78,22600.0,22.1396,22.1396,22.1117,22.1257,22600.0
2007-08-29 14:15:00,31.79,31.79,31.7,31.76,11200.0,22.1326,22.1326,22.07,22.1117,11200.0
2007-08-29 14:20:00,31.76,31.81,31.73,31.81,30800.0,22.1117,22.1466,22.0909,22.1466,30800.0
2007-08-29 14:25:00,31.81,31.82,31.75,31.76,6600.0,22.1466,22.1535,22.1048,22.1117,6600.0
2007-08-29 14:30:00,31.76,31.8,31.74,31.74,30800.0,22.1117,22.1396,22.0978,22.0978,30800.0
2007-08-29 14:35:00,31.75,31.8,31.75,31.75,17600.0,22.1048,22.1396,22.1048,22.1048,17600.0
2007-08-29 14:40:00,31.78,31.8,31.75,31.78,6400.0,22.1257,22.1396,22.1048,22.1257,6400.0
2007-08-29 14:45:00,31.79,31.8,31.78,31.78,10600.0,22.1326,22.1396,22.1257,22.1257,10600.0
2007-08-29 14:50:00,31.77,31.79,31.77,31.77,8400.0,22.1187,22.1326,22.1187,22.1187,8400.0
2007-08-29 14:55:00,31.77,31.8,31.75,31.79,4800.0,22.1187,22.1396,22.1048,22.1326,4800.0
2007-08-29 15:00:00,31.79,31.8,31.72,31.8,27600.0,22.1326,22.1396,22.0839,22.1396,27600.0
2007-08-29 15:05:00,31.79,31.93,31.78,31.92,63000.0,22.1326,22.2301,22.1257,22.2231,63000.0
2007-08-29 15:10:00,31.93,32.0,31.87,31.96,28400.0,22.2301,22.2788,22.1883,22.251,28400.0
2007-08-29 15:15:00,31.99,32.0,31.87,31.9,34200.0,22.2719,22.2788,22.1883,22.2092,34200.0
2007-08-29 15:20:00,31.89,31.94,31.89,31.93,18600.0,22.2022,22.2371,22.2022,22.2301,18600.0
2007-08-29 15:25:00,31.91,31.93,31.9,31.92,8400.0,22.2162,22.2301,22.2092,22.2231,8400.0
2007-08-29 15:30:00,31.92,31.98,31.92,31.98,11200.0,22.2231,22.2649,22.2231,22.2649,11200.0
2007-08-29 15:35:00,31.99,32.01,31.98,32.01,73000.0,22.2719,22.2858,22.2649,22.2858,73000.0
2007-08-29 15:40:00,32.01,32.06,31.98,32.0,33600.0,22.2858,22.3206,22.2649,22.2788,33600.0
2007-08-29 15:45:00,32.01,32.07,31.99,32.05,27400.0,22.2858,22.3276,22.2719,22.3136,27400.0
2007-08-29 15:50:00,32.04,32.08,32.0,32.08,56000.0,22.3067,22.3345,22.2788,22.3345,56000.0
2007-08-29 15:55:00,32.08,32.14,32.01,32.14,76000.0,22.3345,22.3763,22.2858,22.3763,76000.0
2007-08-30 09:30:00,32.12,32.12,31.71,31.8,25200.0,22.3624,22.3624,22.0769,22.1396,25200.0
2007-08-30 09:35:00,31.84,31.93,31.8,31.86,19800.0,22.1674,22.2301,22.1396,22.1814,19800.0
2007-08-30 09:40:00,31.87,31.88,31.78,31.86,33800.0,22.1883,22.1953,22.1257,22.1814,33800.0
2007-08-30 09:45:00,31.88,32.0,31.88,31.97,30000.0,22.1953,22.2788,22.1953,22.2579,30000.0
2007-08-30 09:50:00,32.0,32.03,31.95,31.97,29000.0,22.2788,22.2997,22.244,22.2579,29000.0
2007-08-30 09:55:00,31.97,32.02,31.95,31.97,14200.0,22.2579,22.2928,22.244,22.2579,14200.0
2007-08-30 10:00:00,31.97,32.0,31.92,31.95,10800.0,22.2579,22.2788,22.2231,22.244,10800.0
2007-08-30 10:05:00,31.95,32.09,31.94,32.02,40600.0,22.244,22.3415,22.2371,22.2928,40600.0
2007-08-30 10:10:00,31.99,32.02,31.94,31.94,8200.0,22.2719,22.2928,22.2371,22.2371,8200.0
2007-08-30 10:15:00,31.93,32.01,31.89,32.01,10200.0,22.2301,22.2858,22.2022,22.2858,10200.0
2007-08-30 10:20:00,32.02,32.02,31.94,31.99,13400.0,22.2928,22.2928,22.2371,22.2719,13400.0
2007-08-30 10:25:00,32.0,32.07,31.98,32.06,25000.0,22.2788,22.3276,22.2649,22.3206,25000.0
2007-08-30 10:30:00,32.06,32.09,32.02,32.04,11200.0,22.3206,22.3415,22.2928,22.3067,11200.0
2007-08-30 10:35:00,32.02,32.04,32.01,32.04,15400.0,22.2928,22.3067,22.2858,22.3067,15400.0
2007-08-30 10:40:00,32.02,32.11,32.02,32.09,28000.0,22.2928,22.3554,22.2928,22.3415,28000.0
2007-08-30 10:45:00,32.09,32.11,32.07,32.1,14400.0,22.3415,22.3554,22.3276,22.3485,14400.0
2007-08-30 10:50:00,32.09,32.13,32.09,32.13,3800.0,22.3415,22.3693,22.3415,22.3693,3800.0
2007-08-30 10:55:00,32.11,32.14,32.1,32.13,6600.0,22.3554,22.3763,22.3485,22.3693,6600.0
2007-08-30 11:00:00,32.13,32.16,32.1,32.12,6800.0,22.3693,22.3902,22.3485,22.3624,6800.0
2007-08-30 11:05:00,32.12,32.13,32.09,32.09,13800.0,22.3624,22.3693,22.3415,22.3415,13800.0
2007-08-30 11:10:00,32.1,32.16,32.1,32.15,14200.0,22.3485,22.3902,22.3485,22.3833,14200.0
2007-08-30 11:15:00,32.14,32.16,32.1,32.14,17000.0,22.3763,22.3902,22.3485,22.3763,17000.0
2007-08-30 11:20:00,32.14,32.18,32.11,32.12,24800.0,22.3763,22.4041,22.3554,22.3624,24800.0
2007-08-30 11:25:00,32.12,32.17,32.12,32.14,8000.0,22.3624,22.3972,22.3624,22.3763,8000.0
2007-08-30 11:30:00,32.14,32.15,32.13,32.15,9600.0,22.3763,22.3833,22.3693,22.3833,9600.0
2007-08-30 11:35:00,32.13,32.16,32.13,32.13,6600.0,22.3693,22.3902,22.3693,22.3693,6600.0
2007-08-30 11:40:00,32.15,32.24,32.1,32.24,15400.0,22.3833,22.4459,22.3485,22.4459,15400.0
2007-08-30 11:45:00,32.24,32.24,32.19,32.21,22000.0,22.4459,22.4459,22.4111,22.425,22000.0
2007-08-30 11:50:00,32.22,32.23,32.17,32.2,11200.0,22.432,22.439,22.3972,22.4181,11200.0
2007-08-30 11:55:00,32.19,32.2,32.18,32.2,3800.0,22.4111,22.4181,22.4041,22.4181,3800.0
2007-08-30 12:00:00,32.2,32.2,32.17,32.17,8000.0,22.4181,22.4181,22.3972,22.3972,8000.0
2007-08-30 12:05:00,32.17,32.17,32.12,32.15,14800.0,22.3972,22.3972,22.3624,22.3833,14800.0
2007-08-30 12:10:00,32.14,32.18,32.13,32.14,16400.0,22.3763,22.4041,22.3693,22.3763,16400.0
2007-08-30 12:15:00,32.13,32.16,32.08,32.1,26000.0,22.3693,22.3902,22.3345,22.3485,26000.0
2007-08-30 12:20:00,32.1,32.13,32.02,32.08,29200.0,22.3485,22.3693,22.2928,22.3345,29200.0
2007-08-30 12:25:00,32.05,32.12,32.04,32.09,12000.0,22.3136,22.3624,22.3067,22.3415,12000.0
2007-08-30 12:30:00,32.05,32.13,32.03,32.09,96000.0,22.3136,22.3693,22.2997,22.3415,96000.0
2007-08-30 12:35:00,32.09,32.14,32.06,32.12,20800.0,22.3415,22.3763,22.3206,22.3624,20800.0
2007-08-30 12:40:00,32.13,32.17,32.1,32.14,6800.0,22.3693,22.3972,22.3485,22.3763,6800.0
2007-08-30 12:45:00,32.14,32.16,32.13,32.16,1800.0,22.3763,22.3902,22.3693,22.3902,1800.0
2007-08-30 12:50:00,32.16,32.19,32.13,32.13,2400.0,22.3902,22.4111,22.3693,22.3693,2400.0
2007-08-30 12:55:00,32.14,32.19,32.14,32.18,4400.0,22.3763,22.4111,22.3763,22.4041,4400.0
2007-08-30 13:00:00,32.18,32.18,32.14,32.14,5000.0,22.4041,22.4041,22.3763,22.3763,5000.0
2007-08-30 13:05:00,32.14,32.18,32.14,32.17,4000.0,22.3763,22.4041,22.3763,22.3972,4000.0
2007-08-30 13:10:00,32.17,32.19,32.14,32.19,7800.0,22.3972,22.4111,22.3763,22.4111,7800.0
2007-08-30 13:15:00,32.18,32.2,32.15,32.19,7000.0,22.4041,22.4181,22.3833,22.4111,7000.0
2007-08-30 13:20:00,32.2,32.2,32.15,32.15,13600.0,22.4181,22.4181,22.3833,22.3833,13600.0
2007-08-30 13:25:00,32.13,32.15,32.08,32.09,11400.0,22.3693,22.3833,22.3345,22.3415,11400.0
2007-08-30 13:30:00,32.09,32.1,32.03,32.05,10000.0,22.3415,22.3485,22.2997,22.3136,10000.0
2007-08-30 13:35:00,32.06,32.1,32.04,32.09,9400.0,22.3206,22.3485,22.3067,22.3415,9400.0
2007-08-30 13:40:00,32.1,32.1,32.02,32.08,14200.0,22.3485,22.3485,22.2928,22.3345,14200.0
2007-08-30 13:45:00,32.09,32.09,32.03,32.08,14400.0,22.3415,22.3415,22.2997,22.3345,14400.0
2007-08-30 13:50:00,32.08,32.09,32.01,32.06,22400.0,22.3345,22.3415,22.2858,22.3206,22400.0
2007-08-30 13:55:00,32.04,32.09,32.04,32.08,21000.0,22.3067,22.3415,22.3067,22.3345,21000.0
2007-08-30 14:00:00,32.09,32.13,32.08,32.1,9000.0,22.3415,22.3693,22.3345,22.3485,9000.0
2007-08-30 14:05:00,32.11,32.11,32.01,32.01,11000.0,22.3554,22.3554,22.2858,22.2858,11000.0
2007-08-30 14:10:00,32.02,32.06,32.02,32.02,10800.0,22.2928,22.3206,22.2928,22.2928,10800.0
2007-08-30 14:15:00,32.03,32.05,32.0,32.02,7600.0,22.2997,22.3136,22.2788,22.2928,7600.0
2007-08-30 14:20:00,32.02,32.03,32.01,32.02,6400.0,22.2928,22.2997,22.2858,22.2928,6400.0
2007-08-30 14:25:00,32.02,32.03,32.0,32.0,11800.0,22.2928,22.2997,22.2788,22.2788,11800.0
2007-08-30 14:30:00,32.0,32.03,32.0,32.01,47600.0,22.2788,22.2997,22.2788,22.2858,47600.0
2007-08-30 14:35:00,32.0,32.02,32.0,32.0,18600.0,22.2788,22.2928,22.2788,22.2788,18600.0
2007-08-30 14:40:00,32.0,32.02,32.0,32.0,31200.0,22.2788,22.2928,22.2788,22.2788,31200.0
2007-08-30 14:45:00,32.0,32.04,32.0,32.01,24600.0,22.2788,22.3067,22.2788,22.2858,24600.0
2007-08-30 14:50:00,32.01,32.06,32.0,32.05,28000.0,22.2858,22.3206,22.2788,22.3136,28000.0
2007-08-30 14:55:00,32.04,32.1,32.02,32.04,17000.0,22.3067,22.3485,22.2928,22.3067,17000.0
2007-08-30 15:00:00,32.03,32.1,32.02,32.04,22000.0,22.2997,22.3485,22.2928,22.3067,22000.0
2007-08-30 15:05:00,32.03,32.09,32.01,32.05,22400.0,22.2997,22.3415,22.2858,22.3136,22400.0
2007-08-30 15:10:00,32.06,32.13,32.01,32.02,19800.0,22.3206,22.3693,22.2858,22.2928,19800.0
2007-08-30 15:15:00,32.04,32.07,32.01,32.04,20000.0,22.3067,22.3276,22.2858,22.3067,20000.0
2007-08-30 15:20:00,32.05,32.23,32.05,32.18,66600.0,22.3136,22.439,22.3136,22.4041,66600.0
2007-08-30 15:25:00,32.17,32.19,32.08,32.12,11000.0,22.3972,22.4111,22.3345,22.3624,11000.0
2007-08-30 15:30:00,32.13,32.13,32.06,32.1,35200.0,22.3693,22.3693,22.3206,22.3485,35200.0
2007-08-30 15:35:00,32.1,32.11,32.06,32.1,23000.0,22.3485,22.3554,22.3206,22.3485,23000.0
2007-08-30 15:40:00,32.09,32.12,32.02,32.05,34800.0,22.3415,22.3624,22.2928,22.3136,34800.0
2007-08-30 15:45:00,32.05,32.12,32.02,32.06,23200.0,22.3136,22.3624,22.2928,22.3206,23200.0
2007-08-30 15:50:00,32.06,32.12,32.06,32.09,11200.0,22.3206,22.3624,22.3206,22.3415,11200.0
2007-08-30 15:55:00,32.09,32.1,32.06,32.08,18800.0,22.3415,22.3485,22.3206,22.3345,18800.0
2007-08-31 09:30:00,32.25,32.37,32.23,32.24,41200.0,22.4529,22.5364,22.439,22.4459,41200.0
2007-08-31 09:35:00,32.24,32.3,32.15,32.23,12000.0,22.4459,22.4877,22.3833,22.439,12000.0
2007-08-31 09:40:00,32.2,32.33,32.16,32.19,21000.0,22.4181,22.5086,22.3902,22.4111,21000.0
2007-08-31 09:45:00,32.19,32.19,32.04,32.06,6600.0,22.4111,22.4111,22.3067,22.3206,6600.0
2007-08-31 09:50:00,32.09,32.15,32.06,32.14,12600.0,22.3415,22.3833,22.3206,22.3763,12600.0
2007-08-31 09:55:00,32.15,32.24,32.12,32.24,7000.0,22.3833,22.4459,22.3624,22.4459,7000.0
2007-08-31 10:00:00,32.27,32.27,32.13,32.18,20800.0,22.4668,22.4668,22.3693,22.4041,20800.0
2007-08-31 10:05:00,32.16,32.22,32.13,32.13,15000.0,22.3902,22.432,22.3693,22.3693,15000.0
2007-08-31 10:10:00,32.15,32.18,32.13,32.15,11600.0,22.3833,22.4041,22.3693,22.3833,11600.0
2007-08-31 10:15:00,32.13,32.19,32.05,32.18,51600.0,22.3693,22.4111,22.3136,22.4041,51600.0
2007-08-31 10:20:00,32.15,32.17,32.12,32.13,3600.0,22.3833,22.3972,22.3624,22.3693,3600.0
2007-08-31 10:25:00,32.13,32.19,32.1,32.19,10000.0,22.3693,22.4111,22.3485,22.4111,10000.0
2007-08-31 10:30:00,32.21,32.26,32.21,32.24,8200.0,22.425,22.4598,22.425,22.4459,8200.0
2007-08-31 10:35:00,32.25,32.26,32.17,32.22,35200.0,22.4529,22.4598,22.3972,22.432,35200.0
2007-08-31 10:40:00,32.24,32.25,32.17,32.23,36400.0,22.4459,22.4529,22.3972,22.439,36400.0
2007-08-31 10:45:00,32.24,32.26,32.17,32.2,42800.0,22.4459,22.4598,22.3972,22.4181,42800.0
2007-08-31 10:50:00,32.21,32.25,32.2,32.24,56600.0,22.425,22.4529,22.4181,22.4459,56600.0
2007-08-31 10:55:00,32.24,32.29,32.23,32.26,21400.0,22.4459,22.4807,22.439,22.4598,21400.0
2007-08-31 11:00:00,32.26,32.27,32.25,32.26,11200.0,22.4598,22.4668,22.4529,22.4598,11200.0
2007-08-31 11:05:00,32.24,32.27,32.2,32.27,40400.0,22.4459,22.4668,22.4181,22.4668,40400.0
2007-08-31 11:10:00,32.26,32.3,32.25,32.3,15600.0,22.4598,22.4877,22.4529,22.4877,15600.0
2007-08-31 11:15:00,32.3,32.32,32.24,32.24,10000.0,22.4877,22.5016,22.4459,22.4459,10000.0
2007-08-31 11:20:00,32.27,32.27,32.21,32.23,6200.0,22.4668,22.4668,22.425,22.439,6200.0
2007-08-31 11:25:00,32.22,32.29,32.2,32.29,4800.0,22.432,22.4807,22.4181,22.4807,4800.0
2007-08-31 11:30:00,32.29,32.34,32.29,32.33,4200.0,22.4807,22.5155,22.4807,22.5086,4200.0
2007-08-31 11:35:00,32.33,32.38,32.31,32.34,7000.0,22.5086,22.5434,22.4947,22.5155,7000.0
2007-08-31 11:40:00,32.34,32.38,32.34,32.36,13000.0,22.5155,22.5434,22.5155,22.5295,13000.0
2007-08-31 11:45:00,32.35,32.37,32.34,32.37,13600.0,22.5225,22.5364,22.5155,22.5364,13600.0
2007-08-31 11:50:00,32.38,32.43,32.35,32.43,43200.0,22.5434,22.5782,22.5225,22.5782,43200.0
2007-08-31 11:55:00,32.43,32.46,32.41,32.44,7000.0,22.5782,22.5991,22.5643,22.5852,7000.0
2007-08-31 12:00:00,32.46,32.48,32.45,32.47,3800.0,22.5991,22.613,22.5921,22.6061,3800.0
2007-08-31 12:05:00,32.47,32.48,32.45,32.47,4200.0,22.6061,22.613,22.5921,22.6061,4200.0
2007-08-31 12:10:00,32.47,32.48,32.45,32.45,6600.0,22.6061,22.613,22.5921,22.5921,6600.0
2007-08-31 12:15:00,32.45,32.48,32.45,32.48,4600.0,22.5921,22.613,22.5921,22.613,4600.0
2007-08-31 12:20:00,32.47,32.5,32.47,32.5,16000.0,22.6061,22.6269,22.6061,22.6269,16000.0
2007-08-31 12:25:00,32.5,32.52,32.45,32.45,45200.0,22.6269,22.6409,22.5921,22.5921,45200.0
2007-08-31 12:30:00,32.46,32.49,32.46,32.47,7200.0,22.5991,22.62,22.5991,22.6061,7200.0
2007-08-31 12:35:00,32.47,32.49,32.46,32.48,3600.0,22.6061,22.62,22.5991,22.613,3600.0
2007-08-31 12:40:00,32.49,32.49,32.4,32.42,5000.0,22.62,22.62,22.5573,22.5712,5000.0
2007-08-31 12:45:00,32.43,32.43,32.34,32.34,3200.0,22.5782,22.5782,22.5155,22.5155,3200.0
2007-08-31 12:50:00,32.34,32.34,32.3,32.34,5200.0,22.5155,22.5155,22.4877,22.5155,5200.0
2007-08-31 12:55:00,32.35,32.39,32.35,32.39,3000.0,22.5225,22.5504,22.5225,22.5504,3000.0
2007-08-31 13:00:00,32.41,32.41,32.33,32.34,3000.0,22.5643,22.5643,22.5086,22.5155,3000.0
2007-08-31 13:05:00,32.32,32.35,32.32,32.34,2200.0,22.5016,22.5225,22.5016,22.5155,2200.0
2007-08-31 13:10:00,32.36,32.39,32.36,32.39,1800.0,22.5295,22.5504,22.5295,22.5504,1800.0
2007-08-31 13:15:00,32.4,32.41,32.4,32.4,1600.0,22.5573,22.5643,22.5573,22.5573,1600.0
2007-08-31 13:20:00,32.42,32.46,32.42,32.46,2000.0,22.5712,22.5991,22.5712,22.5991,2000.0
2007-08-31 13:25:00,32.45,32.47,32.45,32.47,2600.0,22.5921,22.6061,22.5921,22.6061,2600.0
2007-08-31 13:30:00,32.48,32.49,32.47,32.47,7800.0,22.613,22.62,22.6061,22.6061,7800.0
2007-08-31 13:35:00,32.47,32.5,32.47,32.49,10200.0,22.6061,22.6269,22.6061,22.62,10200.0
2007-08-31 13:40:00,32.49,32.5,32.49,32.49,14200.0,22.62,22.6269,22.62,22.62,14200.0
2007-08-31 13:45:00,32.49,32.49,32.47,32.47,5800.0,22.62,22.62,22.6061,22.6061,5800.0
2007-08-31 13:50:00,32.46,32.5,32.43,32.5,9000.0,22.5991,22.6269,22.5782,22.6269,9000.0
2007-08-31 13:55:00,32.49,32.49,32.48,32.49,6200.0,22.62,22.62,22.613,22.62,6200.0
2007-08-31 14:00:00,32.49,32.5,32.49,32.49,10400.0,22.62,22.6269,22.62,22.62,10400.0
2007-08-31 14:05:00,32.49,32.51,32.48,32.49,24600.0,22.62,22.6339,22.613,22.62,24600.0
2007-08-31 14:10:00,32.49,32.5,32.48,32.48,7600.0,22.62,22.6269,22.613,22.613,7600.0
2007-08-31 14:15:00,32.49,32.5,32.49,32.5,9000.0,22.62,22.6269,22.62,22.6269,9000.0
2007-08-31 14:20:00,32.49,32.5,32.48,32.49,10800.0,22.62,22.6269,22.613,22.62,10800.0
2007-08-31 14:25:00,32.5,32.5,32.48,32.5,3000.0,22.6269,22.6269,22.613,22.6269,3000.0
2007-08-31 14:30:00,32.5,32.51,32.48,32.5,8400.0,22.6269,22.6339,22.613,22.6269,8400.0
2007-08-31 14:35:00,32.5,32.5,32.48,32.49,3000.0,22.6269,22.6269,22.613,22.62,3000.0
2007-08-31 14:40:00,32.5,32.5,32.49,32.5,7400.0,22.6269,22.6269,22.62,22.6269,7400.0
2007-08-31 14:45:00,32.5,32.5,32.48,32.49,49000.0,22.6269,22.6269,22.613,22.62,49000.0
2007-08-31 14:50:00,32.49,32.5,32.49,32.5,16200.0,22.62,22.6269,22.62,22.6269,16200.0
2007-08-31 14:55:00,32.5,32.5,32.49,32.49,9800.0,22.6269,22.6269,22.62,22.62,9800.0
2007-08-31 15:00:00,32.49,32.5,32.49,32.5,18800.0,22.62,22.6269,22.62,22.6269,18800.0
2007-08-31 15:05:00,32.5,32.5,32.47,32.47,28400.0,22.6269,22.6269,22.6061,22.6061,28400.0
2007-08-31 15:10:00,32.45,32.5,32.45,32.48,10000.0,22.5921,22.6269,22.5921,22.613,10000.0
2007-08-31 15:15:00,32.48,32.49,32.48,32.49,4200.0,22.613,22.62,22.613,22.62,4200.0
2007-08-31 15:20:00,32.49,32.49,32.42,32.44,16200.0,22.62,22.62,22.5712,22.5852,16200.0
2007-08-31 15:25:00,32.43,32.48,32.42,32.45,10600.0,22.5782,22.613,22.5712,22.5921,10600.0
2007-08-31 15:30:00,32.45,32.49,32.44,32.49,14200.0,22.5921,22.62,22.5852,22.62,14200.0
2007-08-31 15:35:00,32.49,32.5,32.48,32.5,28000.0,22.62,22.6269,22.613,22.6269,28000.0
2007-08-31 15:40:00,32.5,32.52,32.47,32.49,76600.0,22.6269,22.6409,22.6061,22.62,76600.0
2007-08-31 15:45:00,32.5,32.51,32.48,32.49,97600.0,22.6269,22.6339,22.613,22.62,97600.0
2007-08-31 15:50:00,32.49,32.53,32.47,32.51,70000.0,22.62,22.6478,22.6061,22.6339,70000.0
2007-08-31 15:55:00,32.51,32.51,32.37,32.45,75600.0,22.6339,22.6339,22.5364,22.5921,75600.0
2007-09-04 09:30:00,32.49,32.54,32.41,32.42,21600.0,22.62,22.6548,22.5643,22.5712,21600.0
2007-09-04 09:35:00,32.46,32.46,32.34,32.35,10200.0,22.5991,22.5991,22.5155,22.5225,10200.0
2007-09-04 09:40:00,32.33,32.48,32.33,32.43,15200.0,22.5086,22.613,22.5086,22.5782,15200.0
2007-09-04 09:45:00,32.45,32.55,32.43,32.48,30600.0,22.5921,22.6617,22.5782,22.613,30600.0
2007-09-04 09:50:00,32.49,32.55,32.44,32.49,23400.0,22.62,22.6617,22.5852,22.62,23400.0
2007-09-04 09:55:00,32.5,32.55,32.48,32.52,14000.0,22.6269,22.6617,22.613,22.6409,14000.0
2007-09-04 10:00:00,32.52,32.55,32.51,32.54,15800.0,22.6409,22.6617,22.6339,22.6548,15800.0
2007-09-04 10:05:00,32.52,32.55,32.47,32.48,36200.0,22.6409,22.6617,22.6061,22.613,36200.0
2007-09-04 10:10:00,32.49,32.5,32.47,32.5,31400.0,22.62,22.6269,22.6061,22.6269,31400.0
2007-09-04 10:15:00,32.5,32.52,32.48,32.51,15200.0,22.6269,22.6409,22.613,22.6339,15200.0
2007-09-04 10:20:00,32.52,32.52,32.49,32.51,13400.0,22.6409,22.6409,22.62,22.6339,13400.0
2007-09-04 10:25:00,32.51,32.52,32.49,32.52,16600.0,22.6339,22.6409,22.62,22.6409,16600.0
2007-09-04 10:30:00,32.51,32.55,32.5,32.5,24000.0,22.6339,22.6617,22.6269,22.6269,24000.0
2007-09-04 10:35:00,32.5,32.54,32.48,32.52,27000.0,22.6269,22.6548,22.613,22.6409,27000.0
2007-09-04 10:40:00,32.52,32.55,32.52,32.55,10400.0,22.6409,22.6617,22.6409,22.6617,10400.0
2007-09-04 10:45:00,32.54,32.55,32.54,32.55,13200.0,22.6548,22.6617,22.6548,22.6617,13200.0
2007-09-04 10:50:00,32.55,32.55,32.53,32.55,22600.0,22.6617,22.6617,22.6478,22.6617,22600.0
2007-09-04 10:55:00,32.54,32.55,32.53,32.54,10000.0,22.6548,22.6617,22.6478,22.6548,10000.0
2007-09-04 11:00:00,32.54,32.54,32.52,32.54,8200.0,22.6548,22.6548,22.6409,22.6548,8200.0
2007-09-04 11:05:00,32.54,32.55,32.5,32.5,12000.0,22.6548,22.6617,22.6269,22.6269,12000.0
2007-09-04 11:10:00,32.5,32.54,32.49,32.54,15600.0,22.6269,22.6548,22.62,22.6548,15600.0
2007-09-04 11:15:00,32.54,32.55,32.51,32.51,15000.0,22.6548,22.6617,22.6339,22.6339,15000.0
2007-09-04 11:20:00,32.52,32.54,32.5,32.51,20800.0,22.6409,22.6548,22.6269,22.6339,20800.0
2007-09-04 11:25:00,32.52,32.52,32.45,32.48,9800.0,22.6409,22.6409,22.5921,22.613,9800.0
2007-09-04 11:30:00,32.49,32.55,32.49,32.55,8800.0,22.62,22.6617,22.62,22.6617,8800.0
2007-09-04 11:35:00,32.55,32.67,32.54,32.67,21600.0,22.6617,22.7453,22.6548,22.7453,21600.0
2007-09-04 11:40:00,32.67,32.75,32.66,32.74,27600.0,22.7453,22.801,22.7383,22.794,27600.0
2007-09-04 11:45:00,32.75,32.76,32.74,32.74,7400.0,22.801,22.808,22.794,22.794,7400.0
2007-09-04 11:50:00,32.74,32.74,32.65,32.68,14400.0,22.794,22.794,22.7314,22.7523,14400.0
2007-09-04 11:55:00,32.68,32.68,32.56,32.6,16800.0,22.7523,22.7523,22.6687,22.6966,16800.0
2007-09-04 12:00:00,32.63,32.63,32.58,32.59,3800.0,22.7174,22.7174,22.6826,22.6896,3800.0
2007-09-04 12:05:00,32.59,32.6,32.58,32.59,6000.0,22.6896,22.6966,22.6826,22.6896,6000.0
2007-09-04 12:10:00,32.59,32.63,32.58,32.63,4400.0,22.6896,22.7174,22.6826,22.7174,4400.0
2007-09-04 12:15:00,32.62,32.65,32.62,32.65,2600.0,22.7105,22.7314,22.7105,22.7314,2600.0
2007-09-04 12:20:00,32.63,32.68,32.63,32.68,10000.0,22.7174,22.7523,22.7174,22.7523,10000.0
2007-09-04 12:25:00,32.71,32.74,32.68,32.74,5000.0,22.7731,22.794,22.7523,22.794,5000.0
2007-09-04 12:30:00,32.72,32.76,32.65,32.67,12000.0,22.7801,22.808,22.7314,22.7453,12000.0
2007-09-04 12:35:00,32.67,32.69,32.65,32.67,3200.0,22.7453,22.7592,22.7314,22.7453,3200.0
2007-09-04 12:40:00,32.68,32.71,32.68,32.69,5800.0,22.7523,22.7731,22.7523,22.7592,5800.0
2007-09-04 12:45:00,32.71,32.75,32.71,32.73,2600.0,22.7731,22.801,22.7731,22.7871,2600.0
2007-09-04 12:50:00,32.76,32.77,32.75,32.77,7200.0,22.808,22.8149,22.801,22.8149,7200.0
2007-09-04 12:55:00,32.78,32.82,32.77,32.81,3200.0,22.8219,22.8497,22.8149,22.8428,3200.0
2007-09-04 13:00:00,32.82,32.83,32.77,32.77,13400.0,22.8497,22.8567,22.8149,22.8149,13400.0
2007-09-04 13:05:00,32.79,32.84,32.77,32.82,12600.0,22.8288,22.8636,22.8149,22.8497,12600.0
2007-09-04 13:10:00,32.82,32.83,32.81,32.83,8200.0,22.8497,22.8567,22.8428,22.8567,8200.0
2007-09-04 13:15:00,32.82,32.83,32.82,32.82,39200.0,22.8497,22.8567,22.8497,22.8497,39200.0
2007-09-04 13:20:00,32.84,32.87,32.82,32.85,8600.0,22.8636,22.8845,22.8497,22.8706,8600.0
2007-09-04 13:25:00,32.85,32.89,32.85,32.89,18600.0,22.8706,22.8985,22.8706,22.8985,18600.0
2007-09-04 13:30:00,32.89,32.96,32.89,32.92,8600.0,22.8985,22.9472,22.8985,22.9193,8600.0
2007-09-04 13:35:00,32.91,32.91,32.84,32.84,6200.0,22.9124,22.9124,22.8636,22.8636,6200.0
2007-09-04 13:40:00,32.84,32.85,32.82,32.83,4200.0,22.8636,22.8706,22.8497,22.8567,4200.0
2007-09-04 13:45:00,32.84,32.93,32.84,32.9,16200.0,22.8636,22.9263,22.8636,22.9054,16200.0
2007-09-04 13:50:00,32.9,32.94,32.87,32.94,5600.0,22.9054,22.9333,22.8845,22.9333,5600.0
2007-09-04 13:55:00,32.93,32.95,32.92,32.92,16000.0,22.9263,22.9402,22.9193,22.9193,16000.0
2007-09-04 14:00:00,32.91,32.91,32.87,32.89,15600.0,22.9124,22.9124,22.8845,22.8985,15600.0
2007-09-04 14:05:00,32.88,32.93,32.88,32.88,12600.0,22.8915,22.9263,22.8915,22.8915,12600.0
2007-09-04 14:10:00,32.89,32.95,32.89,32.95,7000.0,22.8985,22.9402,22.8985,22.9402,7000.0
2007-09-04 14:15:00,32.95,32.97,32.9,32.91,12400.0,22.9402,22.9542,22.9054,22.9124,12400.0
2007-09-04 14:20:00,32.91,32.93,32.91,32.91,7600.0,22.9124,22.9263,22.9124,22.9124,7600.0
2007-09-04 14:25:00,32.93,32.93,32.86,32.87,12400.0,22.9263,22.9263,22.8776,22.8845,12400.0
2007-09-04 14:30:00,32.87,32.92,32.87,32.92,11600.0,22.8845,22.9193,22.8845,22.9193,11600.0
2007-09-04 14:35:00,32.91,33.0,32.91,33.0,22400.0,22.9124,22.975,22.9124,22.975,22400.0
2007-09-04 14:40:00,33.0,33.05,33.0,33.02,21600.0,22.975,23.0099,22.975,22.989,21600.0
2007-09-04 14:45:00,33.02,33.1,33.02,33.08,32200.0,22.989,23.0447,22.989,23.0307,32200.0
2007-09-04 14:50:00,33.09,33.17,33.08,33.17,45400.0,23.0377,23.0934,23.0307,23.0934,45400.0
2007-09-04 14:55:00,33.17,33.18,33.09,33.09,66400.0,23.0934,23.1004,23.0377,23.0377,66400.0
2007-09-04 15:00:00,33.1,33.11,32.96,32.96,19400.0,23.0447,23.0516,22.9472,22.9472,19400.0
2007-09-04 15:05:00,32.96,32.97,32.9,32.95,21400.0,22.9472,22.9542,22.9054,22.9402,21400.0
2007-09-04 15:10:00,32.95,32.96,32.94,32.96,15600.0,22.9402,22.9472,22.9333,22.9472,15600.0
2007-09-04 15:15:00,32.97,33.09,32.97,33.08,13800.0,22.9542,23.0377,22.9542,23.0307,13800.0
2007-09-04 15:20:00,33.09,33.15,33.08,33.13,23800.0,23.0377,23.0795,23.0307,23.0656,23800.0
2007-09-04 15:25:00,33.12,33.13,33.05,33.1,12000.0,23.0586,23.0656,23.0099,23.0447,12000.0
2007-09-04 15:30:00,33.1,33.13,33.06,33.13,11200.0,23.0447,23.0656,23.0168,23.0656,11200.0
2007-09-04 15:35:00,33.12,33.13,33.04,33.05,10800.0,23.0586,23.0656,23.0029,23.0099,10800.0
2007-09-04 15:40:00,33.05,33.07,32.9,32.9,18600.0,23.0099,23.0238,22.9054,22.9054,18600.0
2007-09-04 15:45:00,32.87,32.94,32.85,32.9,26800.0,22.8845,22.9333,22.8706,22.9054,26800.0
2007-09-04 15:50:00,32.88,32.9,32.82,32.84,47600.0,22.8915,22.9054,22.8497,22.8636,47600.0
2007-09-04 15:55:00,32.85,32.95,32.85,32.95,20000.0,22.8706,22.9402,22.8706,22.9402,20000.0
2007-09-05 09:30:00,32.9,32.9,32.23,32.25,41800.0,22.9054,22.9054,22.439,22.4529,41800.0
2007-09-05 09:35:00,32.26,32.33,32.18,32.25,62400.0,22.4598,22.5086,22.4041,22.4529,62400.0
2007-09-05 09:40:00,32.23,32.35,32.22,32.34,29800.0,22.439,22.5225,22.432,22.5155,29800.0
2007-09-05 09:45:00,32.3,32.55,32.3,32.52,34800.0,22.4877,22.6617,22.4877,22.6409,34800.0
2007-09-05 09:50:00,32.56,32.57,32.44,32.47,32400.0,22.6687,22.6757,22.5852,22.6061,32400.0
2007-09-05 09:55:00,32.5,32.5,32.26,32.37,35000.0,22.6269,22.6269,22.4598,22.5364,35000.0
2007-09-05 10:00:00,32.37,32.4,32.33,32.38,21800.0,22.5364,22.5573,22.5086,22.5434,21800.0
2007-09-05 10:05:00,32.38,32.4,32.3,32.33,17400.0,22.5434,22.5573,22.4877,22.5086,17400.0
2007-09-05 10:10:00,32.33,32.34,32.21,32.24,18000.0,22.5086,22.5155,22.425,22.4459,18000.0
2007-09-05 10:15:00,32.24,32.26,32.21,32.23,20000.0,22.4459,22.4598,22.425,22.439,20000.0
2007-09-05 10:20:00,32.23,32.24,32.2,32.22,36000.0,22.439,22.4459,22.4181,22.432,36000.0
2007-09-05 10:25:00,32.22,32.22,32.19,32.2,14400.0,22.432,22.432,22.4111,22.4181,14400.0
2007-09-05 10:30:00,32.18,32.18,32.12,32.15,20400.0,22.4041,22.4041,22.3624,22.3833,20400.0
2007-09-05 10:35:00,32.15,32.2,32.15,32.2,15600.0,22.3833,22.4181,22.3833,22.4181,15600.0
2007-09-05 10:40:00,32.2,32.26,32.2,32.22,23000.0,22.4181,22.4598,22.4181,22.432,23000.0
2007-09-05 10:45:00,32.2,32.27,32.2,32.26,13000.0,22.4181,22.4668,22.4181,22.4598,13000.0
2007-09-05 10:50:00,32.26,32.27,32.24,32.24,22200.0,22.4598,22.4668,22.4459,22.4459,22200.0
2007-09-05 10:55:00,32.24,32.27,32.22,32.27,12600.0,22.4459,22.4668,22.432,22.4668,12600.0
2007-09-05 11:00:00,32.24,32.24,32.16,32.16,7200.0,22.4459,22.4459,22.3902,22.3902,7200.0
2007-09-05 11:05:00,32.15,32.16,32.09,32.1,19600.0,22.3833,22.3902,22.3415,22.3485,19600.0
2007-09-05 11:10:00,32.08,32.12,32.05,32.07,27400.0,22.3345,22.3624,22.3136,22.3276,27400.0
2007-09-05 11:15:00,32.08,32.08,32.01,32.03,10600.0,22.3345,22.3345,22.2858,22.2997,10600.0
2007-09-05 11:20:00,32.03,32.05,32.03,32.04,9400.0,22.2997,22.3136,22.2997,22.3067,9400.0
2007-09-05 11:25:00,32.05,32.05,31.98,32.01,21800.0,22.3136,22.3136,22.2649,22.2858,21800.0
2007-09-05 11:30:00,32.0,32.02,31.99,31.99,10400.0,22.2788,22.2928,22.2719,22.2719,10400.0
2007-09-05 11:35:00,32.0,32.0,31.86,31.91,18800.0,22.2788,22.2788,22.1814,22.2162,18800.0
2007-09-05 11:40:00,31.88,31.93,31.86,31.93,22800.0,22.1953,22.2301,22.1814,22.2301,22800.0
2007-09-05 11:45:00,31.94,32.07,31.93,32.07,45000.0,22.2371,22.3276,22.2301,22.3276,45000.0
2007-09-05 11:50:00,32.06,32.07,32.02,32.06,15000.0,22.3206,22.3276,22.2928,22.3206,15000.0
2007-09-05 11:55:00,32.06,32.09,32.04,32.09,23200.0,22.3206,22.3415,22.3067,22.3415,23200.0
2007-09-05 12:00:00,32.08,32.13,32.06,32.13,20200.0,22.3345,22.3693,22.3206,22.3693,20200.0
2007-09-05 12:05:00,32.12,32.13,32.08,32.12,37600.0,22.3624,22.3693,22.3345,22.3624,37600.0
2007-09-05 12:10:00,32.12,32.15,32.12,32.13,20200.0,22.3624,22.3833,22.3624,22.3693,20200.0
2007-09-05 12:15:00,32.15,32.18,32.13,32.17,36400.0,22.3833,22.4041,22.3693,22.3972,36400.0
2007-09-05 12:20:00,32.17,32.17,32.12,32.12,24000.0,22.3972,22.3972,22.3624,22.3624,24000.0
2007-09-05 12:25:00,32.13,32.15,32.12,32.14,16400.0,22.3693,22.3833,22.3624,22.3763,16400.0
2007-09-05 12:30:00,32.14,32.14,32.07,32.07,22600.0,22.3763,22.3763,22.3276,22.3276,22600.0
2007-09-05 12:35:00,32.08,32.13,32.06,32.1,10800.0,22.3345,22.3693,22.3206,22.3485,10800.0
2007-09-05 12:40:00,32.13,32.13,32.09,32.09,4800.0,22.3693,22.3693,22.3415,22.3415,4800.0
2007-09-05 12:45:00,32.08,32.09,32.01,32.04,8800.0,22.3345,22.3415,22.2858,22.3067,8800.0
2007-09-05 12:50:00,32.02,32.04,32.0,32.03,10600.0,22.2928,22.3067,22.2788,22.2997,10600.0
2007-09-05 12:55:00,32.02,32.05,32.02,32.05,13000.0,22.2928,22.3136,22.2928,22.3136,13000.0
2007-09-05 13:00:00,32.05,32.1,32.05,32.08,21800.0,22.3136,22.3485,22.3136,22.3345,21800.0
2007-09-05 13:05:00,32.1,32.1,32.09,32.1,3400.0,22.3485,22.3485,22.3415,22.3485,3400.0
2007-09-05 13:10:00,32.1,32.14,32.1,32.14,12200.0,22.3485,22.3763,22.3485,22.3763,12200.0
2007-09-05 13:15:00,32.14,32.17,32.14,32.16,7600.0,22.3763,22.3972,22.3763,22.3902,7600.0
2007-09-05 13:20:00,32.16,32.18,32.13,32.16,26200.0,22.3902,22.4041,22.3693,22.3902,26200.0
2007-09-05 13:25:00,32.16,32.17,32.1,32.1,12800.0,22.3902,22.3972,22.3485,22.3485,12800.0
2007-09-05 13:30:00,32.1,32.13,32.07,32.1,13800.0,22.3485,22.3693,22.3276,22.3485,13800.0
2007-09-05 13:35:00,32.1,32.13,32.09,32.1,30000.0,22.3485,22.3693,22.3415,22.3485,30000.0
2007-09-05 13:40:00,32.13,32.13,32.06,32.1,24200.0,22.3693,22.3693,22.3206,22.3485,24200.0
2007-09-05 13:45:00,32.1,32.13,32.1,32.13,7400.0,22.3485,22.3693,22.3485,22.3693,7400.0
2007-09-05 13:50:00,32.1,32.1,32.0,32.03,16200.0,22.3485,22.3485,22.2788,22.2997,16200.0
2007-09-05 13:55:00,32.03,32.04,32.0,32.04,30800.0,22.2997,22.3067,22.2788,22.3067,30800.0
2007-09-05 14:00:00,32.04,32.08,31.94,31.94,19200.0,22.3067,22.3345,22.2371,22.2371,19200.0
2007-09-05 14:05:00,31.94,31.94,31.88,31.88,24800.0,22.2371,22.2371,22.1953,22.1953,24800.0
2007-09-05 14:10:00,31.88,31.88,31.79,31.86,21800.0,22.1953,22.1953,22.1326,22.1814,21800.0
2007-09-05 14:15:00,31.86,31.9,31.84,31.9,19000.0,22.1814,22.2092,22.1674,22.2092,19000.0
2007-09-05 14:20:00,31.9,31.9,31.86,31.87,12200.0,22.2092,22.2092,22.1814,22.1883,12200.0
2007-09-05 14:25:00,31.87,31.91,31.86,31.9,16400.0,22.1883,22.2162,22.1814,22.2092,16400.0
2007-09-05 14:30:00,31.9,31.99,31.9,31.99,22000.0,22.2092,22.2719,22.2092,22.2719,22000.0
2007-09-05 14:35:00,32.0,32.06,31.99,32.06,12000.0,22.2788,22.3206,22.2719,22.3206,12000.0
2007-09-05 14:40:00,32.03,32.05,31.95,32.0,13200.0,22.2997,22.3136,22.244,22.2788,13200.0
2007-09-05 14:45:00,32.0,32.02,31.99,32.02,10200.0,22.2788,22.2928,22.2719,22.2928,10200.0
2007-09-05 14:50:00,32.02,32.07,32.01,32.07,5800.0,22.2928,22.3276,22.2858,22.3276,5800.0
2007-09-05 14:55:00,32.07,32.12,32.07,32.1,26800.0,22.3276,22.3624,22.3276,22.3485,26800.0
2007-09-05 15:00:00,32.1,32.13,32.08,32.1,9600.0,22.3485,22.3693,22.3345,22.3485,9600.0
2007-09-05 15:05:00,32.08,32.21,32.08,32.18,15400.0,22.3345,22.425,22.3345,22.4041,15400.0
2007-09-05 15:10:00,32.2,32.2,32.14,32.16,8400.0,22.4181,22.4181,22.3763,22.3902,8400.0
2007-09-05 15:15:00,32.16,32.2,32.13,32.16,21400.0,22.3902,22.4181,22.3693,22.3902,21400.0
2007-09-05 15:20:00,32.18,32.25,32.15,32.25,26600.0,22.4041,22.4529,22.3833,22.4529,26600.0
2007-09-05 15:25:00,32.24,32.27,32.15,32.27,32200.0,22.4459,22.4668,22.3833,22.4668,32200.0
2007-09-05 15:30:00,32.28,32.33,32.23,32.25,24600.0,22.4738,22.5086,22.439,22.4529,24600.0
2007-09-05 15:35:00,32.25,32.27,32.23,32.24,78400.0,22.4529,22.4668,22.439,22.4459,78400.0
2007-09-05 15:40:00,32.25,32.31,32.24,32.3,81800.0,22.4529,22.4947,22.4459,22.4877,81800.0
2007-09-05 15:45:00,32.29,32.4,32.29,32.38,46200.0,22.4807,22.5573,22.4807,22.5434,46200.0
2007-09-05 15:50:00,32.38,32.54,32.38,32.5,97200.0,22.5434,22.6548,22.5434,22.6269,97200.0
2007-09-05 15:55:00,32.51,32.52,32.37,32.51,158000.0,22.6339,22.6409,22.5364,22.6339,158000.0
2007-09-06 09:30:00,32.57,33.22,32.57,33.05,79800.0,22.6757,23.1282,22.6757,23.0099,79800.0
2007-09-06 09:35:00,32.94,33.26,32.94,33.24,31400.0,22.9333,23.1561,22.9333,23.1421,31400.0
2007-09-06 09:40:00,33.24,33.24,33.13,33.13,34400.0,23.1421,23.1421,23.0656,23.0656,34400.0
2007-09-06 09:45:00,33.13,33.13,33.05,33.07,33400.0,23.0656,23.0656,23.0099,23.0238,33400.0
2007-09-06 09:50:00,33.07,33.13,32.98,33.05,31800.0,23.0238,23.0656,22.9611,23.0099,31800.0
2007-09-06 09:55:00,33.05,33.09,33.02,33.08,34000.0,23.0099,23.0377,22.989,23.0307,34000.0
2007-09-06 10:00:00,33.05,33.08,32.85,32.85,50600.0,23.0099,23.0307,22.8706,22.8706,50600.0
2007-09-06 10:05:00,32.83,33.04,32.83,33.02,39400.0,22.8567,23.0029,22.8567,22.989,39400.0
2007-09-06 10:10:00,33.02,33.05,33.0,33.05,35800.0,22.989,23.0099,22.975,23.0099,35800.0
2007-09-06 10:15:00,33.05,33.06,32.98,32.99,23400.0,23.0099,23.0168,22.9611,22.9681,23400.0
2007-09-06 10:20:00,32.99,33.03,32.97,32.97,23600.0,22.9681,22.9959,22.9542,22.9542,23600.0
2007-09-06 10:25:00,32.99,33.07,32.99,33.07,6600.0,22.9681,23.0238,22.9681,23.0238,6600.0
2007-09-06 10:30:00,33.05,33.1,33.05,33.09,20600.0,23.0099,23.0447,23.0099,23.0377,20600.0
2007-09-06 10:35:00,33.08,33.09,33.06,33.09,9400.0,23.0307,23.0377,23.0168,23.0377,9400.0
2007-09-06 10:40:00,33.09,33.13,33.08,33.08,26800.0,23.0377,23.0656,23.0307,23.0307,26800.0
2007-09-06 10:45:00,33.1,33.13,33.08,33.13,20200.0,23.0447,23.0656,23.0307,23.0656,20200.0
2007-09-06 10:50:00,33.13,33.18,33.12,33.17,20600.0,23.0656,23.1004,23.0586,23.0934,20600.0
2007-09-06 10:55:00,33.17,33.22,33.13,33.13,12600.0,23.0934,23.1282,23.0656,23.0656,12600.0
2007-09-06 11:00:00,33.16,33.2,33.16,33.18,19200.0,23.0864,23.1143,23.0864,23.1004,19200.0
2007-09-06 11:05:00,33.16,33.2,33.14,33.15,18000.0,23.0864,23.1143,23.0725,23.0795,18000.0
2007-09-06 11:10:00,33.17,33.23,33.17,33.19,21200.0,23.0934,23.1352,23.0934,23.1073,21200.0
2007-09-06 11:15:00,33.2,33.25,33.2,33.21,9400.0,23.1143,23.1491,23.1143,23.1212,9400.0
2007-09-06 11:20:00,33.24,33.41,33.24,33.37,36200.0,23.1421,23.2605,23.1421,23.2326,36200.0
2007-09-06 11:25:00,33.39,33.43,33.37,33.43,12200.0,23.2466,23.2744,23.2326,23.2744,12200.0
2007-09-06 11:30:00,33.43,33.5,33.43,33.46,40000.0,23.2744,23.3232,23.2744,23.2953,40000.0
2007-09-06 11:35:00,33.45,33.49,33.38,33.38,60600.0,23.2883,23.3162,23.2396,23.2396,60600.0
2007-09-06 11:40:00,33.4,33.47,33.38,33.43,24800.0,23.2535,23.3023,23.2396,23.2744,24800.0
2007-09-06 11:45:00,33.44,33.48,33.43,33.47,35600.0,23.2814,23.3092,23.2744,23.3023,35600.0
2007-09-06 11:50:00,33.46,33.57,33.43,33.5,67000.0,23.2953,23.3719,23.2744,23.3232,67000.0
2007-09-06 11:55:00,33.5,33.55,33.49,33.5,28800.0,23.3232,23.358,23.3162,23.3232,28800.0
2007-09-06 12:00:00,33.5,33.51,33.44,33.47,26800.0,23.3232,23.3301,23.2814,23.3023,26800.0
2007-09-06 12:05:00,33.47,33.51,33.47,33.49,10600.0,23.3023,23.3301,23.3023,23.3162,10600.0
2007-09-06 12:10:00,33.48,33.59,33.48,33.56,30400.0,23.3092,23.3858,23.3092,23.3649,30400.0
2007-09-06 12:15:00,33.55,33.62,33.55,33.56,12000.0,23.358,23.4067,23.358,23.3649,12000.0
2007-09-06 12:20:00,33.54,33.6,33.5,33.6,15600.0,23.351,23.3928,23.3232,23.3928,15600.0
2007-09-06 12:25:00,33.58,33.59,33.5,33.52,7800.0,23.3788,23.3858,23.3232,23.3371,7800.0
2007-09-06 12:30:00,33.52,33.53,33.49,33.49,3400.0,23.3371,23.344,23.3162,23.3162,3400.0
2007-09-06 12:35:00,33.49,33.5,33.48,33.5,10200.0,23.3162,23.3232,23.3092,23.3232,10200.0
2007-09-06 12:40:00,33.52,33.54,33.5,33.5,23600.0,23.3371,23.351,23.3232,23.3232,23600.0
2007-09-06 12:45:00,33.5,33.52,33.5,33.5,28800.0,23.3232,23.3371,23.3232,23.3232,28800.0
2007-09-06 12:50:00,33.5,33.54,33.5,33.5,57200.0,23.3232,23.351,23.3232,23.3232,57200.0
2007-09-06 12:55:00,33.5,33.57,33.5,33.57,31600.0,23.3232,23.3719,23.3232,23.3719,31600.0
2007-09-06 13:00:00,33.56,33.6,33.56,33.58,10600.0,23.3649,23.3928,23.3649,23.3788,10600.0
2007-09-06 13:05:00,33.58,33.6,33.5,33.52,27400.0,23.3788,23.3928,23.3232,23.3371,27400.0
2007-09-06 13:10:00,33.52,33.54,33.48,33.48,49800.0,23.3371,23.351,23.3092,23.3092,49800.0
2007-09-06 13:15:00,33.48,33.52,33.48,33.51,10600.0,23.3092,23.3371,23.3092,23.3301,10600.0
2007-09-06 13:20:00,33.52,33.52,33.49,33.49,16000.0,23.3371,23.3371,23.3162,23.3162,16000.0
2007-09-06 13:25:00,33.51,33.51,33.48,33.5,5600.0,23.3301,23.3301,23.3092,23.3232,5600.0
2007-09-06 13:30:00,33.49,33.52,33.45,33.49,28600.0,23.3162,23.3371,23.2883,23.3162,28600.0
2007-09-06 13:35:00,33.49,33.6,33.46,33.46,16000.0,23.3162,23.3928,23.2953,23.2953,16000.0
2007-09-06 13:40:00,33.48,33.52,33.47,33.51,18800.0,23.3092,23.3371,23.3023,23.3301,18800.0
2007-09-06 13:45:00,33.5,33.54,33.47,33.51,18200.0,23.3232,23.351,23.3023,23.3301,18200.0
2007-09-06 13:50:00,33.51,33.54,33.51,33.52,6800.0,23.3301,23.351,23.3301,23.3371,6800.0
2007-09-06 13:55:00,33.52,33.54,33.52,33.54,9000.0,23.3371,23.351,23.3371,23.351,9000.0
2007-09-06 14:00:00,33.53,33.55,33.5,33.52,20000.0,23.344,23.358,23.3232,23.3371,20000.0
2007-09-06 14:05:00,33.52,33.58,33.49,33.54,14600.0,23.3371,23.3788,23.3162,23.351,14600.0
2007-09-06 14:10:00,33.55,33.74,33.55,33.63,70400.0,23.358,23.4902,23.358,23.4137,70400.0
2007-09-06 14:15:00,33.63,33.63,33.48,33.5,50600.0,23.4137,23.4137,23.3092,23.3232,50600.0
2007-09-06 14:20:00,33.51,33.54,33.48,33.52,38200.0,23.3301,23.351,23.3092,23.3371,38200.0
2007-09-06 14:25:00,33.54,33.54,33.45,33.45,11600.0,23.351,23.351,23.2883,23.2883,11600.0
2007-09-06 14:30:00,33.46,33.52,33.44,33.52,42800.0,23.2953,23.3371,23.2814,23.3371,42800.0
2007-09-06 14:35:00,33.52,33.62,33.51,33.62,263600.0,23.3371,23.4067,23.3301,23.4067,263600.0
2007-09-06 14:40:00,33.62,33.63,33.57,33.58,24200.0,23.4067,23.4137,23.3719,23.3788,24200.0
2007-09-06 14:45:00,33.58,33.6,33.57,33.58,13200.0,23.3788,23.3928,23.3719,23.3788,13200.0
2007-09-06 14:50:00,33.56,33.58,33.51,33.55,60000.0,23.3649,23.3788,23.3301,23.358,60000.0
2007-09-06 14:55:00,33.56,33.58,33.55,33.58,10400.0,23.3649,23.3788,23.358,23.3788,10400.0
2007-09-06 15:00:00,33.57,33.62,33.57,33.62,32400.0,23.3719,23.4067,23.3719,23.4067,32400.0
2007-09-06 15:05:00,33.62,33.65,33.57,33.58,22400.0,23.4067,23.4276,23.3719,23.3788,22400.0
2007-09-06 15:10:00,33.57,33.63,33.56,33.63,14000.0,23.3719,23.4137,23.3649,23.4137,14000.0
2007-09-06 15:15:00,33.63,33.7,33.61,33.68,56000.0,23.4137,23.4624,23.3997,23.4485,56000.0
2007-09-06 15:20:00,33.66,33.67,33.63,33.67,31000.0,23.4345,23.4415,23.4137,23.4415,31000.0
2007-09-06 15:25:00,33.67,33.67,33.63,33.67,27000.0,23.4415,23.4415,23.4137,23.4415,27000.0
2007-09-06 15:30:00,33.66,33.69,33.64,33.68,33800.0,23.4345,23.4554,23.4206,23.4485,33800.0
2007-09-06 15:35:00,33.68,33.69,33.65,33.67,37600.0,23.4485,23.4554,23.4276,23.4415,37600.0
2007-09-06 15:40:00,33.65,33.66,33.53,33.6,104600.0,23.4276,23.4345,23.344,23.3928,104600.0
2007-09-06 15:45:00,33.6,33.66,33.56,33.62,79400.0,23.3928,23.4345,23.3649,23.4067,79400.0
2007-09-06 15:50:00,33.65,33.75,33.59,33.73,63800.0,23.4276,23.4972,23.3858,23.4833,63800.0
2007-09-06 15:55:00,33.72,33.79,33.6,33.66,67800.0,23.4763,23.5251,23.3928,23.4345,67800.0
2007-09-07 09:30:00,33.29,33.38,33.12,33.13,92400.0,23.1769,23.2396,23.0586,23.0656,92400.0
2007-09-07 09:35:00,33.22,33.4,33.05,33.33,49800.0,23.1282,23.2535,23.0099,23.2048,49800.0
2007-09-07 09:40:00,33.33,33.49,33.33,33.42,39800.0,23.2048,23.3162,23.2048,23.2675,39800.0
2007-09-07 09:45:00,33.42,33.49,33.4,33.49,17600.0,23.2675,23.3162,23.2535,23.3162,17600.0
2007-09-07 09:50:00,33.49,33.56,33.49,33.54,44200.0,23.3162,23.3649,23.3162,23.351,44200.0
2007-09-07 09:55:00,33.53,33.57,33.5,33.52,21800.0,23.344,23.3719,23.3232,23.3371,21800.0
2007-09-07 10:00:00,33.52,33.56,33.52,33.55,13000.0,23.3371,23.3649,23.3371,23.358,13000.0
2007-09-07 10:05:00,33.56,33.6,33.52,33.52,25200.0,23.3649,23.3928,23.3371,23.3371,25200.0
2007-09-07 10:10:00,33.55,33.56,33.37,33.37,43400.0,23.358,23.3649,23.2326,23.2326,43400.0
2007-09-07 10:15:00,33.37,33.37,33.2,33.34,46600.0,23.2326,23.2326,23.1143,23.2118,46600.0
2007-09-07 10:20:00,33.34,33.43,33.32,33.43,74000.0,23.2118,23.2744,23.1978,23.2744,74000.0
2007-09-07 10:25:00,33.43,33.44,33.33,33.35,13400.0,23.2744,23.2814,23.2048,23.2187,13400.0
2007-09-07 10:30:00,33.29,33.31,33.13,33.13,16200.0,23.1769,23.1909,23.0656,23.0656,16200.0
2007-09-07 10:35:00,33.13,33.16,33.04,33.08,29800.0,23.0656,23.0864,23.0029,23.0307,29800.0
2007-09-07 10:40:00,33.09,33.22,33.07,33.22,29600.0,23.0377,23.1282,23.0238,23.1282,29600.0
2007-09-07 10:45:00,33.24,33.24,33.09,33.18,43600.0,23.1421,23.1421,23.0377,23.1004,43600.0
2007-09-07 10:50:00,33.18,33.22,33.12,33.12,21400.0,23.1004,23.1282,23.0586,23.0586,21400.0
2007-09-07 10:55:00,33.15,33.16,33.13,33.13,9600.0,23.0795,23.0864,23.0656,23.0656,9600.0
2007-09-07 11:00:00,33.15,33.16,33.09,33.09,14600.0,23.0795,23.0864,23.0377,23.0377,14600.0
2007-09-07 11:05:00,33.1,33.1,33.07,33.07,17600.0,23.0447,23.0447,23.0238,23.0238,17600.0
2007-09-07 11:10:00,33.06,33.06,33.0,33.04,43400.0,23.0168,23.0168,22.975,23.0029,43400.0
2007-09-07 11:15:00,33.04,33.04,33.0,33.01,14600.0,23.0029,23.0029,22.975,22.982,14600.0
2007-09-07 11:20:00,33.0,33.05,32.99,33.03,23200.0,22.975,23.0099,22.9681,22.9959,23200.0
2007-09-07 11:25:00,33.02,33.03,33.0,33.0,17200.0,22.989,22.9959,22.975,22.975,17200.0
2007-09-07 11:30:00,33.0,33.02,32.99,32.99,19600.0,22.975,22.989,22.9681,22.9681,19600.0
2007-09-07 11:35:00,33.0,33.09,33.0,33.09,21600.0,22.975,23.0377,22.975,23.0377,21600.0
2007-09-07 11:40:00,33.09,33.18,33.07,33.1,14800.0,23.0377,23.1004,23.0238,23.0447,14800.0
2007-09-07 11:45:00,33.11,33.15,33.1,33.13,18800.0,23.0516,23.0795,23.0447,23.0656,18800.0
2007-09-07 11:50:00,33.15,33.15,33.04,33.04,12200.0,23.0795,23.0795,23.0029,23.0029,12200.0
2007-09-07 11:55:00,33.03,33.17,33.02,33.16,46000.0,22.9959,23.0934,22.989,23.0864,46000.0
2007-09-07 12:00:00,33.16,33.22,33.1,33.1,15400.0,23.0864,23.1282,23.0447,23.0447,15400.0
2007-09-07 12:05:00,33.11,33.12,33.03,33.12,14800.0,23.0516,23.0586,22.9959,23.0586,14800.0
2007-09-07 12:10:00,33.11,33.12,33.02,33.02,13000.0,23.0516,23.0586,22.989,22.989,13000.0
2007-09-07 12:15:00,33.04,33.08,33.02,33.05,7400.0,23.0029,23.0307,22.989,23.0099,7400.0
2007-09-07 12:20:00,33.04,33.12,33.02,33.12,11800.0,23.0029,23.0586,22.989,23.0586,11800.0
2007-09-07 12:25:00,33.13,33.15,33.1,33.12,7400.0,23.0656,23.0795,23.0447,23.0586,7400.0
2007-09-07 12:30:00,33.12,33.18,33.09,33.09,16400.0,23.0586,23.1004,23.0377,23.0377,16400.0
2007-09-07 12:35:00,33.11,33.15,33.09,33.09,14000.0,23.0516,23.0795,23.0377,23.0377,14000.0
2007-09-07 12:40:00,33.1,33.12,33.01,33.01,15200.0,23.0447,23.0586,22.982,22.982,15200.0
2007-09-07 12:45:00,33.01,33.05,32.99,33.0,9000.0,22.982,23.0099,22.9681,22.975,9000.0
2007-09-07 12:50:00,33.01,33.02,32.93,32.97,15800.0,22.982,22.989,22.9263,22.9542,15800.0
2007-09-07 12:55:00,32.96,32.99,32.96,32.99,7000.0,22.9472,22.9681,22.9472,22.9681,7000.0
2007-09-07 13:00:00,32.98,32.99,32.88,32.97,32600.0,22.9611,22.9681,22.8915,22.9542,32600.0
2007-09-07 13:05:00,32.95,33.08,32.89,33.08,31600.0,22.9402,23.0307,22.8985,23.0307,31600.0
2007-09-07 13:10:00,33.09,33.13,32.9,32.93,35800.0,23.0377,23.0656,22.9054,22.9263,35800.0
2007-09-07 13:15:00,32.93,32.99,32.93,32.96,9000.0,22.9263,22.9681,22.9263,22.9472,9000.0
2007-09-07 13:20:00,32.96,32.97,32.86,32.89,15800.0,22.9472,22.9542,22.8776,22.8985,15800.0
2007-09-07 13:25:00,32.89,32.95,32.88,32.93,9800.0,22.8985,22.9402,22.8915,22.9263,9800.0
2007-09-07 13:30:00,32.94,32.98,32.93,32.94,9800.0,22.9333,22.9611,22.9263,22.9333,9800.0
2007-09-07 13:35:00,32.94,32.94,32.8,32.8,21200.0,22.9333,22.9333,22.8358,22.8358,21200.0
2007-09-07 13:40:00,32.78,32.85,32.74,32.76,12000.0,22.8219,22.8706,22.794,22.808,12000.0
2007-09-07 13:45:00,32.74,32.8,32.71,32.8,22000.0,22.794,22.8358,22.7731,22.8358,22000.0
2007-09-07 13:50:00,32.77,32.81,32.76,32.81,8800.0,22.8149,22.8428,22.808,22.8428,8800.0
2007-09-07 13:55:00,32.81,32.83,32.8,32.8,12600.0,22.8428,22.8567,22.8358,22.8358,12600.0
2007-09-07 14:00:00,32.82,32.82,32.65,32.68,47200.0,22.8497,22.8497,22.7314,22.7523,47200.0
2007-09-07 14:05:00,32.68,32.74,32.67,32.67,20400.0,22.7523,22.794,22.7453,22.7453,20400.0
2007-09-07 14:10:00,32.68,32.76,32.67,32.76,19600.0,22.7523,22.808,22.7453,22.808,19600.0
2007-09-07 14:15:00,32.76,32.76,32.71,32.72,6800.0,22.808,22.808,22.7731,22.7801,6800.0
2007-09-07 14:20:00,32.71,32.73,32.61,32.65,15400.0,22.7731,22.7871,22.7035,22.7314,15400.0
2007-09-07 14:25:00,32.65,32.69,32.62,32.65,20800.0,22.7314,22.7592,22.7105,22.7314,20800.0
2007-09-07 14:30:00,32.65,32.67,32.52,32.6,35000.0,22.7314,22.7453,22.6409,22.6966,35000.0
2007-09-07 14:35:00,32.6,32.63,32.6,32.63,34400.0,22.6966,22.7174,22.6966,22.7174,34400.0
2007-09-07 14:40:00,32.63,32.63,32.59,32.6,19600.0,22.7174,22.7174,22.6896,22.6966,19600.0
2007-09-07 14:45:00,32.6,32.62,32.52,32.54,21000.0,22.6966,22.7105,22.6409,22.6548,21000.0
2007-09-07 14:50:00,32.52,32.55,32.52,32.52,24600.0,22.6409,22.6617,22.6409,22.6409,24600.0
2007-09-07 14:55:00,32.52,32.55,32.39,32.4,47800.0,22.6409,22.6617,22.5504,22.5573,47800.0
2007-09-07 15:00:00,32.41,32.6,32.4,32.59,35200.0,22.5643,22.6966,22.5573,22.6896,35200.0
2007-09-07 15:05:00,32.62,32.68,32.6,32.62,23800.0,22.7105,22.7523,22.6966,22.7105,23800.0
2007-09-07 15:10:00,32.61,32.65,32.58,32.63,23800.0,22.7035,22.7314,22.6826,22.7174,23800.0
2007-09-07 15:15:00,32.61,32.66,32.59,32.65,30200.0,22.7035,22.7383,22.6896,22.7314,30200.0
2007-09-07 15:20:00,32.63,32.66,32.6,32.6,32200.0,22.7174,22.7383,22.6966,22.6966,32200.0
2007-09-07 15:25:00,32.61,32.69,32.55,32.55,37600.0,22.7035,22.7592,22.6617,22.6617,37600.0
2007-09-07 15:30:00,32.53,32.59,32.42,32.43,52400.0,22.6478,22.6896,22.5712,22.5782,52400.0
2007-09-07 15:35:00,32.43,32.55,32.42,32.52,32000.0,22.5782,22.6617,22.5712,22.6409,32000.0
2007-09-07 15:40:00,32.53,32.63,32.49,32.63,38800.0,22.6478,22.7174,22.62,22.7174,38800.0
2007-09-07 15:45:00,32.6,32.74,32.6,32.74,55400.0,22.6966,22.794,22.6966,22.794,55400.0
2007-09-07 15:50:00,32.74,32.76,32.68,32.73,63400.0,22.794,22.808,22.7523,22.7871,63400.0
2007-09-07 15:55:00,32.73,32.76,32.63,32.67,54400.0,22.7871,22.808,22.7174,22.7453,54400.0
2007-09-10 09:30:00,32.73,32.97,32.73,32.97,30800.0,22.7871,22.9542,22.7871,22.9542,30800.0
2007-09-10 09:35:00,32.96,32.97,32.8,32.8,15200.0,22.9472,22.9542,22.8358,22.8358,15200.0
2007-09-10 09:40:00,32.82,32.87,32.76,32.82,22600.0,22.8497,22.8845,22.808,22.8497,22600.0
2007-09-10 09:45:00,32.77,32.77,32.67,32.72,12400.0,22.8149,22.8149,22.7453,22.7801,12400.0
2007-09-10 09:50:00,32.69,32.72,32.63,32.64,8000.0,22.7592,22.7801,22.7174,22.7244,8000.0
2007-09-10 09:55:00,32.64,32.69,32.64,32.66,6800.0,22.7244,22.7592,22.7244,22.7383,6800.0
2007-09-10 10:00:00,32.67,32.67,32.58,32.63,11400.0,22.7453,22.7453,22.6826,22.7174,11400.0
2007-09-10 10:05:00,32.61,32.72,32.58,32.68,26400.0,22.7035,22.7801,22.6826,22.7523,26400.0
2007-09-10 10:10:00,32.66,32.66,32.54,32.6,21400.0,22.7383,22.7383,22.6548,22.6966,21400.0
2007-09-10 10:15:00,32.6,32.6,32.44,32.6,30800.0,22.6966,22.6966,22.5852,22.6966,30800.0
2007-09-10 10:20:00,32.59,32.64,32.57,32.64,20000.0,22.6896,22.7244,22.6757,22.7244,20000.0
2007-09-10 10:25:00,32.64,32.64,32.52,32.55,23000.0,22.7244,22.7244,22.6409,22.6617,23000.0
2007-09-10 10:30:00,32.62,32.62,32.44,32.5,6200.0,22.7105,22.7105,22.5852,22.6269,6200.0
2007-09-10 10:35:00,32.49,32.49,32.35,32.38,15600.0,22.62,22.62,22.5225,22.5434,15600.0
2007-09-10 10:40:00,32.42,32.44,32.35,32.44,5000.0,22.5712,22.5852,22.5225,22.5852,5000.0
2007-09-10 10:45:00,32.44,32.45,32.34,32.35,21600.0,22.5852,22.5921,22.5155,22.5225,21600.0
2007-09-10 10:50:00,32.38,32.49,32.38,32.45,22200.0,22.5434,22.62,22.5434,22.5921,22200.0
2007-09-10 10:55:00,32.48,32.52,32.46,32.47,4800.0,22.613,22.6409,22.5991,22.6061,4800.0
2007-09-10 11:00:00,32.52,32.57,32.49,32.49,9200.0,22.6409,22.6757,22.62,22.62,9200.0
2007-09-10 11:05:00,32.52,32.58,32.5,32.54,9400.0,22.6409,22.6826,22.6269,22.6548,9400.0
2007-09-10 11:10:00,32.52,32.54,32.5,32.5,11800.0,22.6409,22.6548,22.6269,22.6269,11800.0
2007-09-10 11:15:00,32.5,32.52,32.5,32.5,9800.0,22.6269,22.6409,22.6269,22.6269,9800.0
2007-09-10 11:20:00,32.51,32.62,32.51,32.6,7600.0,22.6339,22.7105,22.6339,22.6966,7600.0
2007-09-10 11:25:00,32.61,32.63,32.54,32.54,13200.0,22.7035,22.7174,22.6548,22.6548,13200.0
2007-09-10 11:30:00,32.52,32.53,32.5,32.52,9800.0,22.6409,22.6478,22.6269,22.6409,9800.0
2007-09-10 11:35:00,32.54,32.56,32.5,32.53,15800.0,22.6548,22.6687,22.6269,22.6478,15800.0
2007-09-10 11:40:00,32.56,32.63,32.55,32.63,14600.0,22.6687,22.7174,22.6617,22.7174,14600.0
2007-09-10 11:45:00,32.63,32.64,32.6,32.61,9200.0,22.7174,22.7244,22.6966,22.7035,9200.0
2007-09-10 11:50:00,32.61,32.65,32.59,32.64,9600.0,22.7035,22.7314,22.6896,22.7244,9600.0
2007-09-10 11:55:00,32.66,32.67,32.61,32.61,6600.0,22.7383,22.7453,22.7035,22.7035,6600.0
2007-09-10 12:00:00,32.63,32.63,32.6,32.61,4400.0,22.7174,22.7174,22.6966,22.7035,4400.0
2007-09-10 12:05:00,32.61,32.63,32.59,32.6,2800.0,22.7035,22.7174,22.6896,22.6966,2800.0
2007-09-10 12:10:00,32.6,32.6,32.58,32.58,3600.0,22.6966,22.6966,22.6826,22.6826,3600.0
2007-09-10 12:15:00,32.6,32.62,32.6,32.6,2000.0,22.6966,22.7105,22.6966,22.6966,2000.0
2007-09-10 12:20:00,32.63,32.67,32.61,32.66,33400.0,22.7174,22.7453,22.7035,22.7383,33400.0
2007-09-10 12:25:00,32.66,32.7,32.65,32.68,19200.0,22.7383,22.7662,22.7314,22.7523,19200.0
2007-09-10 12:30:00,32.72,32.72,32.62,32.63,16800.0,22.7801,22.7801,22.7105,22.7174,16800.0
2007-09-10 12:35:00,32.6,32.62,32.54,32.54,15600.0,22.6966,22.7105,22.6548,22.6548,15600.0
2007-09-10 12:40:00,32.54,32.57,32.52,32.52,3600.0,22.6548,22.6757,22.6409,22.6409,3600.0
2007-09-10 12:45:00,32.51,32.54,32.48,32.51,7200.0,22.6339,22.6548,22.613,22.6339,7200.0
2007-09-10 12:50:00,32.54,32.54,32.47,32.51,150600.0,22.6548,22.6548,22.6061,22.6339,150600.0
2007-09-10 12:55:00,32.49,32.53,32.48,32.5,9800.0,22.62,22.6478,22.613,22.6269,9800.0
2007-09-10 13:00:00,32.5,32.53,32.5,32.5,2200.0,22.6269,22.6478,22.6269,22.6269,2200.0
2007-09-10 13:05:00,32.5,32.59,32.5,32.59,8200.0,22.6269,22.6896,22.6269,22.6896,8200.0
2007-09-10 13:10:00,32.56,32.63,32.56,32.63,7600.0,22.6687,22.7174,22.6687,22.7174,7600.0
2007-09-10 13:15:00,32.63,32.66,32.63,32.66,23000.0,22.7174,22.7383,22.7174,22.7383,23000.0
2007-09-10 13:20:00,32.66,32.66,32.64,32.64,25200.0,22.7383,22.7383,22.7244,22.7244,25200.0
2007-09-10 13:25:00,32.63,32.63,32.6,32.61,16000.0,22.7174,22.7174,22.6966,22.7035,16000.0
2007-09-10 13:30:00,32.6,32.63,32.57,32.63,29200.0,22.6966,22.7174,22.6757,22.7174,29200.0
2007-09-10 13:35:00,32.62,32.69,32.61,32.68,19600.0,22.7105,22.7592,22.7035,22.7523,19600.0
2007-09-10 13:40:00,32.66,32.68,32.66,32.67,3600.0,22.7383,22.7523,22.7383,22.7453,3600.0
2007-09-10 13:45:00,32.66,32.67,32.65,32.66,3600.0,22.7383,22.7453,22.7314,22.7383,3600.0
2007-09-10 13:50:00,32.61,32.63,32.61,32.63,5000.0,22.7035,22.7174,22.7035,22.7174,5000.0
2007-09-10 13:55:00,32.63,32.63,32.6,32.6,20200.0,22.7174,22.7174,22.6966,22.6966,20200.0
2007-09-10 14:00:00,32.61,32.61,32.59,32.59,11000.0,22.7035,22.7035,22.6896,22.6896,11000.0
2007-09-10 14:05:00,32.59,32.59,32.54,32.56,14200.0,22.6896,22.6896,22.6548,22.6687,14200.0
2007-09-10 14:10:00,32.56,32.58,32.54,32.58,20200.0,22.6687,22.6826,22.6548,22.6826,20200.0
2007-09-10 14:15:00,32.62,32.63,32.6,32.6,7600.0,22.7105,22.7174,22.6966,22.6966,7600.0
2007-09-10 14:20:00,32.6,32.63,32.58,32.6,6200.0,22.6966,22.7174,22.6826,22.6966,6200.0
2007-09-10 14:25:00,32.63,32.72,32.61,32.7,16400.0,22.7174,22.7801,22.7035,22.7662,16400.0
2007-09-10 14:30:00,32.72,32.77,32.68,32.77,15800.0,22.7801,22.8149,22.7523,22.8149,15800.0
2007-09-10 14:35:00,32.8,32.88,32.79,32.88,30400.0,22.8358,22.8915,22.8288,22.8915,30400.0
2007-09-10 14:40:00,32.88,32.9,32.84,32.85,31200.0,22.8915,22.9054,22.8636,22.8706,31200.0
2007-09-10 14:45:00,32.86,32.9,32.84,32.85,14000.0,22.8776,22.9054,22.8636,22.8706,14000.0
2007-09-10 14:50:00,32.87,32.87,32.79,32.82,7600.0,22.8845,22.8845,22.8288,22.8497,7600.0
2007-09-10 14:55:00,32.83,32.91,32.82,32.87,9200.0,22.8567,22.9124,22.8497,22.8845,9200.0
2007-09-10 15:00:00,32.87,32.9,32.84,32.85,11600.0,22.8845,22.9054,22.8636,22.8706,11600.0
2007-09-10 15:05:00,32.85,32.99,32.85,32.99,12800.0,22.8706,22.9681,22.8706,22.9681,12800.0
2007-09-10 15:10:00,32.99,33.09,32.99,33.06,38000.0,22.9681,23.0377,22.9681,23.0168,38000.0
2007-09-10 15:15:00,33.03,33.2,33.02,33.16,51600.0,22.9959,23.1143,22.989,23.0864,51600.0
2007-09-10 15:20:00,33.15,33.27,33.15,33.25,63600.0,23.0795,23.163,23.0795,23.1491,63600.0
2007-09-10 15:25:00,33.24,33.32,33.24,33.31,56000.0,23.1421,23.1978,23.1421,23.1909,56000.0
2007-09-10 15:30:00,33.3,33.33,33.28,33.29,57600.0,23.1839,23.2048,23.17,23.1769,57600.0
2007-09-10 15:35:00,33.29,33.34,33.24,33.24,37600.0,23.1769,23.2118,23.1421,23.1421,37600.0
2007-09-10 15:40:00,33.25,33.3,33.24,33.25,29200.0,23.1491,23.1839,23.1421,23.1491,29200.0
2007-09-10 15:45:00,33.25,33.26,33.19,33.2,50800.0,23.1491,23.1561,23.1073,23.1143,50800.0
2007-09-10 15:50:00,33.2,33.23,33.15,33.18,38800.0,23.1143,23.1352,23.0795,23.1004,38800.0
2007-09-10 15:55:00,33.18,33.26,33.17,33.2,64600.0,23.1004,23.1561,23.0934,23.1143,64600.0
2007-09-11 09:30:00,33.23,33.27,33.15,33.19,11200.0,23.1352,23.163,23.0795,23.1073,11200.0
2007-09-11 09:35:00,33.18,33.29,33.18,33.26,6600.0,23.1004,23.1769,23.1004,23.1561,6600.0
2007-09-11 09:40:00,33.29,33.44,33.28,33.44,10800.0,23.1769,23.2814,23.17,23.2814,10800.0
2007-09-11 09:45:00,33.4,33.45,33.37,33.37,8000.0,23.2535,23.2883,23.2326,23.2326,8000.0
2007-09-11 09:50:00,33.4,33.42,33.38,33.39,5000.0,23.2535,23.2675,23.2396,23.2466,5000.0
2007-09-11 09:55:00,33.38,33.42,33.38,33.42,5400.0,23.2396,23.2675,23.2396,23.2675,5400.0
2007-09-11 10:00:00,33.39,33.42,33.33,33.38,12800.0,23.2466,23.2675,23.2048,23.2396,12800.0
2007-09-11 10:05:00,33.35,33.41,33.32,33.35,14600.0,23.2187,23.2605,23.1978,23.2187,14600.0
2007-09-11 10:10:00,33.35,33.38,33.28,33.29,7800.0,23.2187,23.2396,23.17,23.1769,7800.0
2007-09-11 10:15:00,33.27,33.31,33.27,33.29,5600.0,23.163,23.1909,23.163,23.1769,5600.0
2007-09-11 10:20:00,33.29,33.31,33.29,33.3,7800.0,23.1769,23.1909,23.1769,23.1839,7800.0
2007-09-11 10:25:00,33.3,33.35,33.3,33.33,15400.0,23.1839,23.2187,23.1839,23.2048,15400.0
2007-09-11 10:30:00,33.33,33.34,33.29,33.32,21400.0,23.2048,23.2118,23.1769,23.1978,21400.0
2007-09-11 10:35:00,33.32,33.35,33.32,33.35,15200.0,23.1978,23.2187,23.1978,23.2187,15200.0
2007-09-11 10:40:00,33.35,33.35,33.32,33.32,4600.0,23.2187,23.2187,23.1978,23.1978,4600.0
2007-09-11 10:45:00,33.32,33.33,33.3,33.31,5200.0,23.1978,23.2048,23.1839,23.1909,5200.0
2007-09-11 10:50:00,33.3,33.31,33.28,33.29,4800.0,23.1839,23.1909,23.17,23.1769,4800.0
2007-09-11 10:55:00,33.29,33.31,33.29,33.31,5200.0,23.1769,23.1909,23.1769,23.1909,5200.0
2007-09-11 11:00:00,33.29,33.3,33.27,33.3,11600.0,23.1769,23.1839,23.163,23.1839,11600.0
2007-09-11 11:05:00,33.3,33.31,33.27,33.28,26000.0,23.1839,23.1909,23.163,23.17,26000.0
2007-09-11 11:10:00,33.28,33.3,33.28,33.28,2800.0,23.17,23.1839,23.17,23.17,2800.0
2007-09-11 11:15:00,33.29,33.31,33.24,33.3,23000.0,23.1769,23.1909,23.1421,23.1839,23000.0
2007-09-11 11:20:00,33.31,33.35,33.3,33.33,7600.0,23.1909,23.2187,23.1839,23.2048,7600.0
2007-09-11 11:25:00,33.33,33.33,33.31,33.32,1400.0,23.2048,23.2048,23.1909,23.1978,1400.0
2007-09-11 11:30:00,33.33,33.33,33.29,33.3,11000.0,23.2048,23.2048,23.1769,23.1839,11000.0
2007-09-11 11:35:00,33.3,33.31,33.24,33.25,20800.0,23.1839,23.1909,23.1421,23.1491,20800.0
2007-09-11 11:40:00,33.26,33.26,33.25,33.25,11600.0,23.1561,23.1561,23.1491,23.1491,11600.0
2007-09-11 11:45:00,33.25,33.33,33.24,33.33,23800.0,23.1491,23.2048,23.1421,23.2048,23800.0
2007-09-11 11:50:00,33.34,33.35,33.23,33.23,8200.0,23.2118,23.2187,23.1352,23.1352,8200.0
2007-09-11 11:55:00,33.24,33.24,33.2,33.2,8400.0,23.1421,23.1421,23.1143,23.1143,8400.0
2007-09-11 12:00:00,33.21,33.24,33.2,33.21,29400.0,23.1212,23.1421,23.1143,23.1212,29400.0
2007-09-11 12:05:00,33.22,33.27,33.22,33.27,21800.0,23.1282,23.163,23.1282,23.163,21800.0
2007-09-11 12:10:00,33.27,33.27,33.25,33.25,5600.0,23.163,23.163,23.1491,23.1491,5600.0
2007-09-11 12:15:00,33.27,33.34,33.25,33.31,13400.0,23.163,23.2118,23.1491,23.1909,13400.0
2007-09-11 12:20:00,33.32,33.32,33.28,33.29,8400.0,23.1978,23.1978,23.17,23.1769,8400.0
2007-09-11 12:25:00,33.29,33.34,33.29,33.32,5200.0,23.1769,23.2118,23.1769,23.1978,5200.0
2007-09-11 12:30:00,33.31,33.32,33.31,33.31,12600.0,23.1909,23.1978,23.1909,23.1909,12600.0
2007-09-11 12:35:00,33.3,33.35,33.29,33.35,6000.0,23.1839,23.2187,23.1769,23.2187,6000.0
2007-09-11 12:40:00,33.34,33.4,33.34,33.35,8400.0,23.2118,23.2535,23.2118,23.2187,8400.0
2007-09-11 12:45:00,33.35,33.37,33.32,33.32,1400.0,23.2187,23.2326,23.1978,23.1978,1400.0
2007-09-11 12:50:00,33.34,33.44,33.34,33.43,22400.0,23.2118,23.2814,23.2118,23.2744,22400.0
2007-09-11 12:55:00,33.42,33.43,33.38,33.38,11200.0,23.2675,23.2744,23.2396,23.2396,11200.0
2007-09-11 13:00:00,33.4,33.41,33.35,33.35,11000.0,23.2535,23.2605,23.2187,23.2187,11000.0
2007-09-11 13:05:00,33.34,33.36,33.34,33.34,8200.0,23.2118,23.2257,23.2118,23.2118,8200.0
2007-09-11 13:10:00,33.34,33.35,33.33,33.35,5600.0,23.2118,23.2187,23.2048,23.2187,5600.0
2007-09-11 13:15:00,33.35,33.36,33.27,33.27,20000.0,23.2187,23.2257,23.163,23.163,20000.0
2007-09-11 13:20:00,33.26,33.27,33.24,33.24,7600.0,23.1561,23.163,23.1421,23.1421,7600.0
2007-09-11 13:25:00,33.23,33.23,33.2,33.21,4600.0,23.1352,23.1352,23.1143,23.1212,4600.0
2007-09-11 13:30:00,33.23,33.24,33.2,33.24,16600.0,23.1352,23.1421,23.1143,23.1421,16600.0
2007-09-11 13:35:00,33.26,33.3,33.26,33.27,7600.0,23.1561,23.1839,23.1561,23.163,7600.0
2007-09-11 13:40:00,33.25,33.25,33.2,33.22,5400.0,23.1491,23.1491,23.1143,23.1282,5400.0
2007-09-11 13:45:00,33.21,33.3,33.21,33.27,9000.0,23.1212,23.1839,23.1212,23.163,9000.0
2007-09-11 13:50:00,33.27,33.29,33.22,33.24,4400.0,23.163,23.1769,23.1282,23.1421,4400.0
2007-09-11 13:55:00,33.24,33.24,33.2,33.21,8000.0,23.1421,23.1421,23.1143,23.1212,8000.0
2007-09-11 14:00:00,33.22,33.35,33.22,33.33,10600.0,23.1282,23.2187,23.1282,23.2048,10600.0
2007-09-11 14:05:00,33.34,33.37,33.33,33.37,7600.0,23.2118,23.2326,23.2048,23.2326,7600.0
2007-09-11 14:10:00,33.37,33.44,33.34,33.38,17000.0,23.2326,23.2814,23.2118,23.2396,17000.0
2007-09-11 14:15:00,33.38,33.48,33.38,33.47,15000.0,23.2396,23.3092,23.2396,23.3023,15000.0
2007-09-11 14:20:00,33.46,33.47,33.44,33.45,13600.0,23.2953,23.3023,23.2814,23.2883,13600.0
2007-09-11 14:25:00,33.45,33.48,33.43,33.47,22000.0,23.2883,23.3092,23.2744,23.3023,22000.0
2007-09-11 14:30:00,33.48,33.48,33.45,33.47,14400.0,23.3092,23.3092,23.2883,23.3023,14400.0
2007-09-11 14:35:00,33.45,33.46,33.36,33.36,19400.0,23.2883,23.2953,23.2257,23.2257,19400.0
2007-09-11 14:40:00,33.36,33.4,33.33,33.37,11800.0,23.2257,23.2535,23.2048,23.2326,11800.0
2007-09-11 14:45:00,33.38,33.39,33.32,33.32,7400.0,23.2396,23.2466,23.1978,23.1978,7400.0
2007-09-11 14:50:00,33.31,33.33,33.25,33.27,19800.0,23.1909,23.2048,23.1491,23.163,19800.0
2007-09-11 14:55:00,33.27,33.34,33.23,33.34,14000.0,23.163,23.2118,23.1352,23.2118,14000.0
2007-09-11 15:00:00,33.34,33.38,33.29,33.31,8600.0,23.2118,23.2396,23.1769,23.1909,8600.0
2007-09-11 15:05:00,33.31,33.35,33.31,33.35,8400.0,23.1909,23.2187,23.1909,23.2187,8400.0
2007-09-11 15:10:00,33.35,33.43,33.33,33.41,8400.0,23.2187,23.2744,23.2048,23.2605,8400.0
2007-09-11 15:15:00,33.43,33.48,33.42,33.46,12200.0,23.2744,23.3092,23.2675,23.2953,12200.0
2007-09-11 15:20:00,33.45,33.45,33.41,33.41,6600.0,23.2883,23.2883,23.2605,23.2605,6600.0
2007-09-11 15:25:00,33.43,33.43,33.38,33.43,8200.0,23.2744,23.2744,23.2396,23.2744,8200.0
2007-09-11 15:30:00,33.41,33.45,33.4,33.4,9000.0,23.2605,23.2883,23.2535,23.2535,9000.0
2007-09-11 15:35:00,33.38,33.4,33.31,33.33,11800.0,23.2396,23.2535,23.1909,23.2048,11800.0
2007-09-11 15:40:00,33.33,33.33,33.28,33.29,23600.0,23.2048,23.2048,23.17,23.1769,23600.0
2007-09-11 15:45:00,33.28,33.29,33.23,33.26,14800.0,23.17,23.1769,23.1352,23.1561,14800.0
2007-09-11 15:50:00,33.26,33.35,33.23,33.35,20000.0,23.1561,23.2187,23.1352,23.2187,20000.0
2007-09-11 15:55:00,33.34,33.45,33.34,33.41,32000.0,23.2118,23.2883,23.2118,23.2605,32000.0
2007-09-12 09:30:00,33.5,33.52,33.49,33.52,33600.0,23.3232,23.3371,23.3162,23.3371,33600.0
2007-09-12 09:35:00,33.52,33.68,33.5,33.63,18200.0,23.3371,23.4485,23.3232,23.4137,18200.0
2007-09-12 09:40:00,33.68,33.92,33.64,33.83,23200.0,23.4485,23.6156,23.4206,23.5529,23200.0
2007-09-12 09:45:00,33.84,33.93,33.83,33.9,19400.0,23.5599,23.6225,23.5529,23.6016,19400.0
2007-09-12 09:50:00,33.9,33.91,33.85,33.88,13400.0,23.6016,23.6086,23.5668,23.5877,13400.0
2007-09-12 09:55:00,33.88,34.0,33.84,34.0,34600.0,23.5877,23.6713,23.5599,23.6713,34600.0
2007-09-12 10:00:00,34.0,34.13,33.99,34.09,54000.0,23.6713,23.7618,23.6643,23.7339,54000.0
2007-09-12 10:05:00,34.07,34.07,34.05,34.06,22000.0,23.72,23.72,23.7061,23.713,22000.0
2007-09-12 10:10:00,34.06,34.07,33.92,33.97,38400.0,23.713,23.72,23.6156,23.6504,38400.0
2007-09-12 10:15:00,33.97,33.97,33.91,33.97,35000.0,23.6504,23.6504,23.6086,23.6504,35000.0
2007-09-12 10:20:00,33.96,34.02,33.95,33.96,44200.0,23.6434,23.6852,23.6364,23.6434,44200.0
2007-09-12 10:25:00,33.97,33.99,33.94,33.99,15400.0,23.6504,23.6643,23.6295,23.6643,15400.0
2007-09-12 10:30:00,33.97,33.99,33.94,33.96,11600.0,23.6504,23.6643,23.6295,23.6434,11600.0
2007-09-12 10:35:00,33.96,33.96,33.88,33.95,13800.0,23.6434,23.6434,23.5877,23.6364,13800.0
2007-09-12 10:40:00,33.95,33.97,33.93,33.93,11800.0,23.6364,23.6504,23.6225,23.6225,11800.0
2007-09-12 10:45:00,33.91,33.92,33.85,33.87,15200.0,23.6086,23.6156,23.5668,23.5807,15200.0
2007-09-12 10:50:00,33.87,33.87,33.79,33.79,24600.0,23.5807,23.5807,23.5251,23.5251,24600.0
2007-09-12 10:55:00,33.8,33.8,33.74,33.77,19800.0,23.532,23.532,23.4902,23.5111,19800.0
2007-09-12 11:00:00,33.76,33.77,33.74,33.77,7000.0,23.5042,23.5111,23.4902,23.5111,7000.0
2007-09-12 11:05:00,33.77,33.81,33.77,33.8,13800.0,23.5111,23.539,23.5111,23.532,13800.0
2007-09-12 11:10:00,33.8,33.83,33.8,33.83,13200.0,23.532,23.5529,23.532,23.5529,13200.0
2007-09-12 11:15:00,33.83,33.88,33.83,33.87,26000.0,23.5529,23.5877,23.5529,23.5807,26000.0
2007-09-12 11:20:00,33.87,33.88,33.84,33.84,21600.0,23.5807,23.5877,23.5599,23.5599,21600.0
2007-09-12 11:25:00,33.85,33.86,33.79,33.79,17800.0,23.5668,23.5738,23.5251,23.5251,17800.0
2007-09-12 11:30:00,33.8,33.8,33.77,33.77,9000.0,23.532,23.532,23.5111,23.5111,9000.0
2007-09-12 11:35:00,33.78,33.82,33.76,33.82,11000.0,23.5181,23.5459,23.5042,23.5459,11000.0
2007-09-12 11:40:00,33.82,33.83,33.81,33.82,10600.0,23.5459,23.5529,23.539,23.5459,10600.0
2007-09-12 11:45:00,33.81,33.86,33.81,33.86,16400.0,23.539,23.5738,23.539,23.5738,16400.0
2007-09-12 11:50:00,33.86,33.92,33.85,33.92,8600.0,23.5738,23.6156,23.5668,23.6156,8600.0
2007-09-12 11:55:00,33.92,33.92,33.87,33.92,13800.0,23.6156,23.6156,23.5807,23.6156,13800.0
2007-09-12 12:00:00,33.91,33.91,33.88,33.9,8800.0,23.6086,23.6086,23.5877,23.6016,8800.0
2007-09-12 12:05:00,33.91,33.99,33.91,33.99,21200.0,23.6086,23.6643,23.6086,23.6643,21200.0
2007-09-12 12:10:00,33.99,34.0,33.96,33.97,16600.0,23.6643,23.6713,23.6434,23.6504,16600.0
2007-09-12 12:15:00,33.97,33.97,33.87,33.88,11000.0,23.6504,23.6504,23.5807,23.5877,11000.0
2007-09-12 12:20:00,33.88,33.88,33.8,33.85,10200.0,23.5877,23.5877,23.532,23.5668,10200.0
2007-09-12 12:25:00,33.85,33.85,33.8,33.8,9000.0,23.5668,23.5668,23.532,23.532,9000.0
2007-09-12 12:30:00,33.8,33.81,33.79,33.81,8400.0,23.532,23.539,23.5251,23.539,8400.0
2007-09-12 12:35:00,33.83,33.85,33.83,33.85,7800.0,23.5529,23.5668,23.5529,23.5668,7800.0
2007-09-12 12:40:00,33.85,33.85,33.81,33.83,4200.0,23.5668,23.5668,23.539,23.5529,4200.0
2007-09-12 12:45:00,33.84,33.88,33.84,33.86,6000.0,23.5599,23.5877,23.5599,23.5738,6000.0
2007-09-12 12:50:00,33.88,33.89,33.87,33.88,5600.0,23.5877,23.5947,23.5807,23.5877,5600.0
2007-09-12 12:55:00,33.87,33.87,33.86,33.87,4600.0,23.5807,23.5807,23.5738,23.5807,4600.0
2007-09-12 13:00:00,33.86,33.88,33.85,33.87,3800.0,23.5738,23.5877,23.5668,23.5807,3800.0
2007-09-12 13:05:00,33.87,33.87,33.74,33.77,23000.0,23.5807,23.5807,23.4902,23.5111,23000.0
2007-09-12 13:10:00,33.77,33.81,33.71,33.81,17600.0,23.5111,23.539,23.4694,23.539,17600.0
2007-09-12 13:15:00,33.82,33.84,33.8,33.82,9000.0,23.5459,23.5599,23.532,23.5459,9000.0
2007-09-12 13:20:00,33.84,33.85,33.84,33.85,1200.0,23.5599,23.5668,23.5599,23.5668,1200.0
2007-09-12 13:25:00,33.85,33.85,33.83,33.85,5200.0,23.5668,23.5668,23.5529,23.5668,5200.0
2007-09-12 13:30:00,33.84,33.84,33.8,33.83,3800.0,23.5599,23.5599,23.532,23.5529,3800.0
2007-09-12 13:35:00,33.82,33.88,33.8,33.88,8400.0,23.5459,23.5877,23.532,23.5877,8400.0
2007-09-12 13:40:00,33.88,33.89,33.87,33.89,9000.0,23.5877,23.5947,23.5807,23.5947,9000.0
2007-09-12 13:45:00,33.89,33.9,33.87,33.88,7000.0,23.5947,23.6016,23.5807,23.5877,7000.0
2007-09-12 13:50:00,33.88,33.94,33.88,33.93,10000.0,23.5877,23.6295,23.5877,23.6225,10000.0
2007-09-12 13:55:00,33.93,33.94,33.91,33.92,10600.0,23.6225,23.6295,23.6086,23.6156,10600.0
2007-09-12 14:00:00,33.91,33.94,33.89,33.9,5600.0,23.6086,23.6295,23.5947,23.6016,5600.0
2007-09-12 14:05:00,33.89,33.91,33.83,33.9,17400.0,23.5947,23.6086,23.5529,23.6016,17400.0
2007-09-12 14:10:00,33.91,33.98,33.9,33.96,25200.0,23.6086,23.6573,23.6016,23.6434,25200.0
2007-09-12 14:15:00,33.96,33.96,33.91,33.91,6800.0,23.6434,23.6434,23.6086,23.6086,6800.0
2007-09-12 14:20:00,33.91,33.93,33.9,33.9,6000.0,23.6086,23.6225,23.6016,23.6016,6000.0
2007-09-12 14:25:00,33.92,33.92,33.83,33.83,8400.0,23.6156,23.6156,23.5529,23.5529,8400.0
2007-09-12 14:30:00,33.85,33.85,33.83,33.85,5400.0,23.5668,23.5668,23.5529,23.5668,5400.0
2007-09-12 14:35:00,33.84,33.88,33.84,33.87,13200.0,23.5599,23.5877,23.5599,23.5807,13200.0
2007-09-12 14:40:00,33.87,33.97,33.87,33.95,30200.0,23.5807,23.6504,23.5807,23.6364,30200.0
2007-09-12 14:45:00,33.96,33.97,33.93,33.94,6400.0,23.6434,23.6504,23.6225,23.6295,6400.0
2007-09-12 14:50:00,33.94,33.95,33.92,33.93,15800.0,23.6295,23.6364,23.6156,23.6225,15800.0
2007-09-12 14:55:00,33.93,33.94,33.88,33.93,12200.0,23.6225,23.6295,23.5877,23.6225,12200.0
2007-09-12 15:00:00,33.93,33.93,33.85,33.85,12200.0,23.6225,23.6225,23.5668,23.5668,12200.0
2007-09-12 15:05:00,33.86,33.87,33.83,33.86,25000.0,23.5738,23.5807,23.5529,23.5738,25000.0
2007-09-12 15:10:00,33.86,33.92,33.86,33.87,17000.0,23.5738,23.6156,23.5738,23.5807,17000.0
2007-09-12 15:15:00,33.88,33.88,33.85,33.87,9600.0,23.5877,23.5877,23.5668,23.5807,9600.0
2007-09-12 15:20:00,33.87,33.91,33.86,33.89,15400.0,23.5807,23.6086,23.5738,23.5947,15400.0
2007-09-12 15:25:00,33.9,33.93,33.83,33.83,14600.0,23.6016,23.6225,23.5529,23.5529,14600.0
2007-09-12 15:30:00,33.83,33.85,33.79,33.82,10000.0,23.5529,23.5668,23.5251,23.5459,10000.0
2007-09-12 15:35:00,33.81,33.83,33.77,33.79,13400.0,23.539,23.5529,23.5111,23.5251,13400.0
2007-09-12 15:40:00,33.79,33.85,33.79,33.83,15000.0,23.5251,23.5668,23.5251,23.5529,15000.0
2007-09-12 15:45:00,33.83,33.88,33.83,33.83,31200.0,23.5529,23.5877,23.5529,23.5529,31200.0
2007-09-12 15:50:00,33.85,33.91,33.84,33.85,43600.0,23.5668,23.6086,23.5599,23.5668,43600.0
2007-09-12 15:55:00,33.85,33.88,33.81,33.82,47600.0,23.5668,23.5877,23.539,23.5459,47600.0
2007-09-13 09:30:00,34.08,34.18,33.93,34.15,91000.0,23.727,23.7966,23.6225,23.7757,91000.0
2007-09-13 09:35:00,34.18,34.25,34.1,34.13,57800.0,23.7966,23.8453,23.7409,23.7618,57800.0
2007-09-13 09:40:00,34.13,34.18,34.05,34.05,33000.0,23.7618,23.7966,23.7061,23.7061,33000.0
2007-09-13 09:45:00,34.05,34.19,33.97,34.1,43400.0,23.7061,23.8035,23.6504,23.7409,43400.0
2007-09-13 09:50:00,34.12,34.23,34.04,34.17,14200.0,23.7548,23.8314,23.6991,23.7896,14200.0
2007-09-13 09:55:00,34.16,34.23,34.15,34.15,8800.0,23.7827,23.8314,23.7757,23.7757,8800.0
2007-09-13 10:00:00,34.19,34.19,34.1,34.1,17600.0,23.8035,23.8035,23.7409,23.7409,17600.0
2007-09-13 10:05:00,34.1,34.15,34.1,34.13,19600.0,23.7409,23.7757,23.7409,23.7618,19600.0
2007-09-13 10:10:00,34.1,34.18,34.1,34.13,22200.0,23.7409,23.7966,23.7409,23.7618,22200.0
2007-09-13 10:15:00,34.16,34.17,34.12,34.16,11200.0,23.7827,23.7896,23.7548,23.7827,11200.0
2007-09-13 10:20:00,34.15,34.19,34.15,34.19,19600.0,23.7757,23.8035,23.7757,23.8035,19600.0
2007-09-13 10:25:00,34.18,34.18,34.08,34.09,28400.0,23.7966,23.7966,23.727,23.7339,28400.0
2007-09-13 10:30:00,34.08,34.1,33.95,34.07,61000.0,23.727,23.7409,23.6364,23.72,61000.0
2007-09-13 10:35:00,34.05,34.05,33.98,33.99,23000.0,23.7061,23.7061,23.6573,23.6643,23000.0
2007-09-13 10:40:00,33.98,34.0,33.93,33.95,40800.0,23.6573,23.6713,23.6225,23.6364,40800.0
2007-09-13 10:45:00,33.96,33.97,33.83,33.87,66800.0,23.6434,23.6504,23.5529,23.5807,66800.0
2007-09-13 10:50:00,33.84,33.92,33.78,33.88,39400.0,23.5599,23.6156,23.5181,23.5877,39400.0
2007-09-13 10:55:00,33.88,33.91,33.87,33.91,29400.0,23.5877,23.6086,23.5807,23.6086,29400.0
2007-09-13 11:00:00,33.9,33.91,33.77,33.82,53000.0,23.6016,23.6086,23.5111,23.5459,53000.0
2007-09-13 11:05:00,33.81,33.82,33.75,33.81,12600.0,23.539,23.5459,23.4972,23.539,12600.0
2007-09-13 11:10:00,33.8,33.87,33.79,33.85,18400.0,23.532,23.5807,23.5251,23.5668,18400.0
2007-09-13 11:15:00,33.86,33.9,33.83,33.83,11400.0,23.5738,23.6016,23.5529,23.5529,11400.0
2007-09-13 11:20:00,33.83,33.88,33.83,33.85,19600.0,23.5529,23.5877,23.5529,23.5668,19600.0
2007-09-13 11:25:00,33.85,33.91,33.85,33.88,24000.0,23.5668,23.6086,23.5668,23.5877,24000.0
2007-09-13 11:30:00,33.91,33.95,33.85,33.95,45000.0,23.6086,23.6364,23.5668,23.6364,45000.0
2007-09-13 11:35:00,33.95,33.98,33.93,33.94,19400.0,23.6364,23.6573,23.6225,23.6295,19400.0
2007-09-13 11:40:00,33.94,33.96,33.9,33.95,16000.0,23.6295,23.6434,23.6016,23.6364,16000.0
2007-09-13 11:45:00,33.96,33.97,33.92,33.92,15200.0,23.6434,23.6504,23.6156,23.6156,15200.0
2007-09-13 11:50:00,33.92,33.93,33.88,33.88,6200.0,23.6156,23.6225,23.5877,23.5877,6200.0
2007-09-13 11:55:00,33.89,33.95,33.88,33.95,22600.0,23.5947,23.6364,23.5877,23.6364,22600.0
2007-09-13 12:00:00,33.95,33.98,33.94,33.98,20000.0,23.6364,23.6573,23.6295,23.6573,20000.0
2007-09-13 12:05:00,33.98,33.99,33.95,33.95,8400.0,23.6573,23.6643,23.6364,23.6364,8400.0
2007-09-13 12:10:00,33.93,33.94,33.9,33.94,5600.0,23.6225,23.6295,23.6016,23.6295,5600.0
2007-09-13 12:15:00,33.94,34.0,33.94,33.99,8200.0,23.6295,23.6713,23.6295,23.6643,8200.0
2007-09-13 12:20:00,33.98,34.04,33.97,34.03,8800.0,23.6573,23.6991,23.6504,23.6921,8800.0
2007-09-13 12:25:00,34.02,34.04,33.99,34.04,11400.0,23.6852,23.6991,23.6643,23.6991,11400.0
2007-09-13 12:30:00,34.02,34.08,34.02,34.08,20000.0,23.6852,23.727,23.6852,23.727,20000.0
2007-09-13 12:35:00,34.07,34.23,34.07,34.21,20600.0,23.72,23.8314,23.72,23.8175,20600.0
2007-09-13 12:40:00,34.22,34.25,34.21,34.21,39200.0,23.8244,23.8453,23.8175,23.8175,39200.0
2007-09-13 12:45:00,34.23,34.23,34.18,34.21,10800.0,23.8314,23.8314,23.7966,23.8175,10800.0
2007-09-13 12:50:00,34.21,34.21,34.12,34.12,18200.0,23.8175,23.8175,23.7548,23.7548,18200.0
2007-09-13 12:55:00,34.13,34.13,34.09,34.09,17400.0,23.7618,23.7618,23.7339,23.7339,17400.0
2007-09-13 13:00:00,34.09,34.1,34.05,34.1,15400.0,23.7339,23.7409,23.7061,23.7409,15400.0
2007-09-13 13:05:00,34.1,34.2,34.1,34.18,20800.0,23.7409,23.8105,23.7409,23.7966,20800.0
2007-09-13 13:10:00,34.2,34.2,34.17,34.17,3400.0,23.8105,23.8105,23.7896,23.7896,3400.0
2007-09-13 13:15:00,34.17,34.2,34.17,34.2,10000.0,23.7896,23.8105,23.7896,23.8105,10000.0
2007-09-13 13:20:00,34.19,34.23,34.19,34.23,24000.0,23.8035,23.8314,23.8035,23.8314,24000.0
2007-09-13 13:25:00,34.24,34.25,34.17,34.19,44800.0,23.8383,23.8453,23.7896,23.8035,44800.0
2007-09-13 13:30:00,34.19,34.25,34.19,34.25,19400.0,23.8035,23.8453,23.8035,23.8453,19400.0
2007-09-13 13:35:00,34.25,34.38,34.23,34.38,40800.0,23.8453,23.9358,23.8314,23.9358,40800.0
2007-09-13 13:40:00,34.37,34.43,34.34,34.35,25000.0,23.9289,23.9706,23.908,23.9149,25000.0
2007-09-13 13:45:00,34.35,34.4,34.26,34.29,47200.0,23.9149,23.9497,23.8523,23.8732,47200.0
2007-09-13 13:50:00,34.29,34.29,34.27,34.27,7000.0,23.8732,23.8732,23.8592,23.8592,7000.0
2007-09-13 13:55:00,34.29,34.3,34.24,34.24,13200.0,23.8732,23.8801,23.8383,23.8383,13200.0
2007-09-13 14:00:00,34.24,34.26,34.22,34.24,6200.0,23.8383,23.8523,23.8244,23.8383,6200.0
2007-09-13 14:05:00,34.24,34.25,34.24,34.24,8800.0,23.8383,23.8453,23.8383,23.8383,8800.0
2007-09-13 14:10:00,34.25,34.28,34.24,34.26,20600.0,23.8453,23.8662,23.8383,23.8523,20600.0
2007-09-13 14:15:00,34.26,34.26,34.15,34.19,22200.0,23.8523,23.8523,23.7757,23.8035,22200.0
2007-09-13 14:20:00,34.17,34.2,34.15,34.17,10800.0,23.7896,23.8105,23.7757,23.7896,10800.0
2007-09-13 14:25:00,34.18,34.22,34.18,34.2,19600.0,23.7966,23.8244,23.7966,23.8105,19600.0
2007-09-13 14:30:00,34.22,34.27,34.19,34.26,14200.0,23.8244,23.8592,23.8035,23.8523,14200.0
2007-09-13 14:35:00,34.26,34.26,34.24,34.25,18000.0,23.8523,23.8523,23.8383,23.8453,18000.0
2007-09-13 14:40:00,34.25,34.25,34.22,34.24,9200.0,23.8453,23.8453,23.8244,23.8383,9200.0
2007-09-13 14:45:00,34.24,34.25,34.23,34.23,20200.0,23.8383,23.8453,23.8314,23.8314,20200.0
2007-09-13 14:50:00,34.24,34.24,34.22,34.24,1800.0,23.8383,23.8383,23.8244,23.8383,1800.0
2007-09-13 14:55:00,34.24,34.24,34.16,34.22,24800.0,23.8383,23.8383,23.7827,23.8244,24800.0
2007-09-13 15:00:00,34.21,34.25,34.21,34.25,12800.0,23.8175,23.8453,23.8175,23.8453,12800.0
2007-09-13 15:05:00,34.25,34.25,34.19,34.19,17400.0,23.8453,23.8453,23.8035,23.8035,17400.0
2007-09-13 15:10:00,34.19,34.24,34.15,34.15,26200.0,23.8035,23.8383,23.7757,23.7757,26200.0
2007-09-13 15:15:00,34.16,34.16,34.08,34.08,11600.0,23.7827,23.7827,23.727,23.727,11600.0
2007-09-13 15:20:00,34.09,34.15,34.08,34.1,23200.0,23.7339,23.7757,23.727,23.7409,23200.0
2007-09-13 15:25:00,34.08,34.1,34.06,34.08,11400.0,23.727,23.7409,23.713,23.727,11400.0
2007-09-13 15:30:00,34.08,34.1,34.07,34.09,22200.0,23.727,23.7409,23.72,23.7339,22200.0
2007-09-13 15:35:00,34.1,34.22,34.09,34.22,24400.0,23.7409,23.8244,23.7339,23.8244,24400.0
2007-09-13 15:40:00,34.2,34.22,34.02,34.05,30600.0,23.8105,23.8244,23.6852,23.7061,30600.0
2007-09-13 15:45:00,34.06,34.11,33.98,34.01,33600.0,23.713,23.7478,23.6573,23.6782,33600.0
2007-09-13 15:50:00,34.02,34.05,33.98,33.98,17600.0,23.6852,23.7061,23.6573,23.6573,17600.0
2007-09-13 15:55:00,33.99,34.02,33.88,33.93,34400.0,23.6643,23.6852,23.5877,23.6225,34400.0
2007-09-14 09:30:00,33.8,33.89,33.71,33.79,50800.0,23.532,23.5947,23.4694,23.5251,50800.0
2007-09-14 09:35:00,33.77,33.77,33.63,33.72,27000.0,23.5111,23.5111,23.4137,23.4763,27000.0
2007-09-14 09:40:00,33.8,33.82,33.68,33.8,26600.0,23.532,23.5459,23.4485,23.532,26600.0
2007-09-14 09:45:00,33.81,33.83,33.72,33.8,12600.0,23.539,23.5529,23.4763,23.532,12600.0
2007-09-14 09:50:00,33.81,34.01,33.81,34.01,13200.0,23.539,23.6782,23.539,23.6782,13200.0
2007-09-14 09:55:00,34.02,34.1,34.02,34.1,11000.0,23.6852,23.7409,23.6852,23.7409,11000.0
2007-09-14 10:00:00,34.1,34.25,34.1,34.23,24000.0,23.7409,23.8453,23.7409,23.8314,24000.0
2007-09-14 10:05:00,34.22,34.25,34.2,34.22,41400.0,23.8244,23.8453,23.8105,23.8244,41400.0
2007-09-14 10:10:00,34.22,34.22,34.17,34.17,9400.0,23.8244,23.8244,23.7896,23.7896,9400.0
2007-09-14 10:15:00,34.16,34.21,34.16,34.19,7400.0,23.7827,23.8175,23.7827,23.8035,7400.0
2007-09-14 10:20:00,34.19,34.19,34.13,34.13,17200.0,23.8035,23.8035,23.7618,23.7618,17200.0
2007-09-14 10:25:00,34.13,34.13,34.13,34.13,2000.0,23.7618,23.7618,23.7618,23.7618,2000.0
2007-09-14 10:30:00,34.13,34.15,34.13,34.13,5000.0,23.7618,23.7757,23.7618,23.7618,5000.0
2007-09-14 10:35:00,34.15,34.17,34.14,34.15,11600.0,23.7757,23.7896,23.7687,23.7757,11600.0
2007-09-14 10:40:00,34.15,34.17,34.13,34.15,11400.0,23.7757,23.7896,23.7618,23.7757,11400.0
2007-09-14 10:45:00,34.18,34.19,34.16,34.19,3400.0,23.7966,23.8035,23.7827,23.8035,3400.0
2007-09-14 10:50:00,34.17,34.21,34.14,34.14,11200.0,23.7896,23.8175,23.7687,23.7687,11200.0
2007-09-14 10:55:00,34.14,34.16,34.12,34.13,5000.0,23.7687,23.7827,23.7548,23.7618,5000.0
2007-09-14 11:00:00,34.1,34.2,34.08,34.2,17400.0,23.7409,23.8105,23.727,23.8105,17400.0
2007-09-14 11:05:00,34.17,34.2,34.17,34.17,2000.0,23.7896,23.8105,23.7896,23.7896,2000.0
2007-09-14 11:10:00,34.15,34.15,34.05,34.07,17600.0,23.7757,23.7757,23.7061,23.72,17600.0
2007-09-14 11:15:00,34.05,34.08,34.05,34.08,1800.0,23.7061,23.727,23.7061,23.727,1800.0
2007-09-14 11:20:00,34.08,34.08,33.99,34.0,18600.0,23.727,23.727,23.6643,23.6713,18600.0
2007-09-14 11:25:00,34.02,34.14,34.0,34.14,12200.0,23.6852,23.7687,23.6713,23.7687,12200.0
2007-09-14 11:30:00,34.12,34.19,34.12,34.13,5400.0,23.7548,23.8035,23.7548,23.7618,5400.0
2007-09-14 11:35:00,34.13,34.15,34.1,34.1,6800.0,23.7618,23.7757,23.7409,23.7409,6800.0
2007-09-14 11:40:00,34.1,34.25,34.1,34.25,18800.0,23.7409,23.8453,23.7409,23.8453,18800.0
2007-09-14 11:45:00,34.25,34.25,34.19,34.22,13200.0,23.8453,23.8453,23.8035,23.8244,13200.0
2007-09-14 11:50:00,34.21,34.34,34.21,34.34,31800.0,23.8175,23.908,23.8175,23.908,31800.0
2007-09-14 11:55:00,34.34,34.47,34.34,34.4,18600.0,23.908,23.9985,23.908,23.9497,18600.0
2007-09-14 12:00:00,34.41,34.48,34.41,34.44,11000.0,23.9567,24.0054,23.9567,23.9776,11000.0
2007-09-14 12:05:00,34.44,34.45,34.37,34.41,13800.0,23.9776,23.9846,23.9289,23.9567,13800.0
2007-09-14 12:10:00,34.42,34.47,34.42,34.43,12800.0,23.9637,23.9985,23.9637,23.9706,12800.0
2007-09-14 12:15:00,34.44,34.48,34.44,34.48,8800.0,23.9776,24.0054,23.9776,24.0054,8800.0
2007-09-14 12:20:00,34.46,34.51,34.46,34.49,14600.0,23.9915,24.0263,23.9915,24.0124,14600.0
2007-09-14 12:25:00,34.49,34.49,34.42,34.44,16800.0,24.0124,24.0124,23.9637,23.9776,16800.0
2007-09-14 12:30:00,34.42,34.42,34.34,34.37,8400.0,23.9637,23.9637,23.908,23.9289,8400.0
2007-09-14 12:35:00,34.35,34.38,34.34,34.36,6000.0,23.9149,23.9358,23.908,23.9219,6000.0
2007-09-14 12:40:00,34.35,34.4,34.35,34.4,4400.0,23.9149,23.9497,23.9149,23.9497,4400.0
2007-09-14 12:45:00,34.37,34.39,34.37,34.39,2800.0,23.9289,23.9428,23.9289,23.9428,2800.0
2007-09-14 12:50:00,34.4,34.4,34.38,34.4,1800.0,23.9497,23.9497,23.9358,23.9497,1800.0
2007-09-14 12:55:00,34.39,34.47,34.39,34.41,15600.0,23.9428,23.9985,23.9428,23.9567,15600.0
2007-09-14 13:00:00,34.44,34.44,34.42,34.44,2800.0,23.9776,23.9776,23.9637,23.9776,2800.0
2007-09-14 13:05:00,34.43,34.45,34.36,34.36,13600.0,23.9706,23.9846,23.9219,23.9219,13600.0
2007-09-14 13:10:00,34.35,34.41,34.33,34.37,30800.0,23.9149,23.9567,23.901,23.9289,30800.0
2007-09-14 13:15:00,34.37,34.37,34.35,34.35,5600.0,23.9289,23.9289,23.9149,23.9149,5600.0
2007-09-14 13:20:00,34.37,34.38,34.35,34.38,6000.0,23.9289,23.9358,23.9149,23.9358,6000.0
2007-09-14 13:25:00,34.36,34.38,34.35,34.37,7200.0,23.9219,23.9358,23.9149,23.9289,7200.0
2007-09-14 13:30:00,34.36,34.36,34.3,34.33,3800.0,23.9219,23.9219,23.8801,23.901,3800.0
2007-09-14 13:35:00,34.33,34.33,34.27,34.3,13800.0,23.901,23.901,23.8592,23.8801,13800.0
2007-09-14 13:40:00,34.29,34.29,34.26,34.26,7400.0,23.8732,23.8732,23.8523,23.8523,7400.0
2007-09-14 13:45:00,34.28,34.3,34.26,34.3,5800.0,23.8662,23.8801,23.8523,23.8801,5800.0
2007-09-14 13:50:00,34.31,34.36,34.3,34.35,5600.0,23.8871,23.9219,23.8801,23.9149,5600.0
2007-09-14 13:55:00,34.35,34.38,34.35,34.38,2600.0,23.9149,23.9358,23.9149,23.9358,2600.0
2007-09-14 14:00:00,34.36,34.38,34.35,34.37,2800.0,23.9219,23.9358,23.9149,23.9289,2800.0
2007-09-14 14:05:00,34.37,34.37,34.3,34.31,11000.0,23.9289,23.9289,23.8801,23.8871,11000.0
2007-09-14 14:10:00,34.32,34.35,34.31,34.35,3200.0,23.894,23.9149,23.8871,23.9149,3200.0
2007-09-14 14:15:00,34.35,34.37,34.27,34.35,17600.0,23.9149,23.9289,23.8592,23.9149,17600.0
2007-09-14 14:20:00,34.37,34.38,34.35,34.35,5600.0,23.9289,23.9358,23.9149,23.9149,5600.0
2007-09-14 14:25:00,34.35,34.37,34.34,34.35,6400.0,23.9149,23.9289,23.908,23.9149,6400.0
2007-09-14 14:30:00,34.32,34.37,34.3,34.33,6800.0,23.894,23.9289,23.8801,23.901,6800.0
2007-09-14 14:35:00,34.36,34.38,34.33,34.35,6600.0,23.9219,23.9358,23.901,23.9149,6600.0
2007-09-14 14:40:00,34.33,34.36,34.29,34.29,6000.0,23.901,23.9219,23.8732,23.8732,6000.0
2007-09-14 14:45:00,34.29,34.3,34.29,34.3,1600.0,23.8732,23.8801,23.8732,23.8801,1600.0
2007-09-14 14:50:00,34.3,34.31,34.23,34.25,26000.0,23.8801,23.8871,23.8314,23.8453,26000.0
2007-09-14 14:55:00,34.25,34.28,34.23,34.28,9800.0,23.8453,23.8662,23.8314,23.8662,9800.0
2007-09-14 15:00:00,34.29,34.33,34.29,34.33,3200.0,23.8732,23.901,23.8732,23.901,3200.0
2007-09-14 15:05:00,34.35,34.36,34.31,34.33,11800.0,23.9149,23.9219,23.8871,23.901,11800.0
2007-09-14 15:10:00,34.31,34.34,34.29,34.34,8400.0,23.8871,23.908,23.8732,23.908,8400.0
2007-09-14 15:15:00,34.34,34.4,34.34,34.38,10600.0,23.908,23.9497,23.908,23.9358,10600.0
2007-09-14 15:20:00,34.37,34.45,34.35,34.42,15400.0,23.9289,23.9846,23.9149,23.9637,15400.0
2007-09-14 15:25:00,34.45,34.46,34.39,34.43,9000.0,23.9846,23.9915,23.9428,23.9706,9000.0
2007-09-14 15:30:00,34.44,34.45,34.37,34.38,22800.0,23.9776,23.9846,23.9289,23.9358,22800.0
2007-09-14 15:35:00,34.38,34.45,34.38,34.45,16800.0,23.9358,23.9846,23.9358,23.9846,16800.0
2007-09-14 15:40:00,34.45,34.45,34.42,34.44,19800.0,23.9846,23.9846,23.9637,23.9776,19800.0
2007-09-14 15:45:00,34.43,34.5,34.38,34.38,25800.0,23.9706,24.0194,23.9358,23.9358,25800.0
2007-09-14 15:50:00,34.43,34.45,34.35,34.4,26200.0,23.9706,23.9846,23.9149,23.9497,26200.0
2007-09-14 15:55:00,34.38,34.41,34.32,34.36,51200.0,23.9358,23.9567,23.894,23.9219,51200.0
2007-09-17 09:30:00,34.4,34.49,34.35,34.46,24000.0,23.9497,24.0124,23.9149,23.9915,24000.0
2007-09-17 09:35:00,34.49,34.58,34.48,34.55,15000.0,24.0124,24.0751,24.0054,24.0542,15000.0
2007-09-17 09:40:00,34.52,34.63,34.47,34.63,29600.0,24.0333,24.1099,23.9985,24.1099,29600.0
2007-09-17 09:45:00,34.65,34.71,34.6,34.69,17800.0,24.1238,24.1656,24.089,24.1516,17800.0
2007-09-17 09:50:00,34.67,34.71,34.6,34.7,27200.0,24.1377,24.1656,24.089,24.1586,27200.0
2007-09-17 09:55:00,34.7,34.76,34.67,34.76,16800.0,24.1586,24.2004,24.1377,24.2004,16800.0
2007-09-17 10:00:00,34.76,34.76,34.66,34.66,14600.0,24.2004,24.2004,24.1308,24.1308,14600.0
2007-09-17 10:05:00,34.66,34.68,34.55,34.56,15400.0,24.1308,24.1447,24.0542,24.0611,15400.0
2007-09-17 10:10:00,34.56,34.6,34.54,34.55,11000.0,24.0611,24.089,24.0472,24.0542,11000.0
2007-09-17 10:15:00,34.56,34.6,34.52,34.52,20600.0,24.0611,24.089,24.0333,24.0333,20600.0
2007-09-17 10:20:00,34.51,34.55,34.51,34.54,15000.0,24.0263,24.0542,24.0263,24.0472,15000.0
2007-09-17 10:25:00,34.55,34.55,34.5,34.52,21800.0,24.0542,24.0542,24.0194,24.0333,21800.0
2007-09-17 10:30:00,34.52,34.53,34.49,34.5,13400.0,24.0333,24.0403,24.0124,24.0194,13400.0
2007-09-17 10:35:00,34.5,34.5,34.46,34.49,13400.0,24.0194,24.0194,23.9915,24.0124,13400.0
2007-09-17 10:40:00,34.46,34.5,34.42,34.45,42600.0,23.9915,24.0194,23.9637,23.9846,42600.0
2007-09-17 10:45:00,34.45,34.5,34.44,34.47,27000.0,23.9846,24.0194,23.9776,23.9985,27000.0
2007-09-17 10:50:00,34.48,34.54,34.48,34.54,10800.0,24.0054,24.0472,24.0054,24.0472,10800.0
2007-09-17 10:55:00,34.56,34.62,34.56,34.62,14400.0,24.0611,24.1029,24.0611,24.1029,14400.0
2007-09-17 11:00:00,34.65,34.65,34.56,34.57,9000.0,24.1238,24.1238,24.0611,24.0681,9000.0
2007-09-17 11:05:00,34.57,34.58,34.53,34.53,3600.0,24.0681,24.0751,24.0403,24.0403,3600.0
2007-09-17 11:10:00,34.55,34.57,34.48,34.49,19600.0,24.0542,24.0681,24.0054,24.0124,19600.0
2007-09-17 11:15:00,34.47,34.52,34.47,34.52,11400.0,23.9985,24.0333,23.9985,24.0333,11400.0
2007-09-17 11:20:00,34.51,34.53,34.49,34.49,2800.0,24.0263,24.0403,24.0124,24.0124,2800.0
2007-09-17 11:25:00,34.52,34.52,34.5,34.51,3800.0,24.0333,24.0333,24.0194,24.0263,3800.0
2007-09-17 11:30:00,34.49,34.51,34.47,34.47,11000.0,24.0124,24.0263,23.9985,23.9985,11000.0
2007-09-17 11:35:00,34.46,34.47,34.45,34.45,3600.0,23.9915,23.9985,23.9846,23.9846,3600.0
2007-09-17 11:40:00,34.46,34.47,34.45,34.46,7800.0,23.9915,23.9985,23.9846,23.9915,7800.0
2007-09-17 11:45:00,34.46,34.49,34.46,34.47,9800.0,23.9915,24.0124,23.9915,23.9985,9800.0
2007-09-17 11:50:00,34.5,34.51,34.47,34.51,7600.0,24.0194,24.0263,23.9985,24.0263,7600.0
2007-09-17 11:55:00,34.48,34.48,34.47,34.48,4200.0,24.0054,24.0054,23.9985,24.0054,4200.0
2007-09-17 12:00:00,34.47,34.49,34.46,34.49,5400.0,23.9985,24.0124,23.9915,24.0124,5400.0
2007-09-17 12:05:00,34.46,34.49,34.44,34.49,12600.0,23.9915,24.0124,23.9776,24.0124,12600.0
2007-09-17 12:10:00,34.49,34.57,34.49,34.53,15000.0,24.0124,24.0681,24.0124,24.0403,15000.0
2007-09-17 12:15:00,34.53,34.55,34.51,34.51,3200.0,24.0403,24.0542,24.0263,24.0263,3200.0
2007-09-17 12:20:00,34.5,34.51,34.47,34.49,6000.0,24.0194,24.0263,23.9985,24.0124,6000.0
2007-09-17 12:25:00,34.48,34.58,34.47,34.57,3800.0,24.0054,24.0751,23.9985,24.0681,3800.0
2007-09-17 12:30:00,34.58,34.58,34.54,34.54,3200.0,24.0751,24.0751,24.0472,24.0472,3200.0
2007-09-17 12:35:00,34.58,34.63,34.58,34.63,11600.0,24.0751,24.1099,24.0751,24.1099,11600.0
2007-09-17 12:40:00,34.62,34.65,34.62,34.65,3400.0,24.1029,24.1238,24.1029,24.1238,3400.0
2007-09-17 12:45:00,34.65,34.7,34.65,34.7,9800.0,24.1238,24.1586,24.1238,24.1586,9800.0
2007-09-17 12:50:00,34.74,34.74,34.69,34.69,8000.0,24.1865,24.1865,24.1516,24.1516,8000.0
2007-09-17 12:55:00,34.7,34.71,34.7,34.71,2600.0,24.1586,24.1656,24.1586,24.1656,2600.0
2007-09-17 13:00:00,34.71,34.73,34.7,34.7,3200.0,24.1656,24.1795,24.1586,24.1586,3200.0
2007-09-17 13:05:00,34.7,34.73,34.68,34.68,8600.0,24.1586,24.1795,24.1447,24.1447,8600.0
2007-09-17 13:10:00,34.67,34.79,34.65,34.79,14800.0,24.1377,24.2213,24.1238,24.2213,14800.0
2007-09-17 13:15:00,34.79,34.79,34.76,34.76,800.0,24.2213,24.2213,24.2004,24.2004,800.0
2007-09-17 13:20:00,34.76,34.76,34.73,34.73,4600.0,24.2004,24.2004,24.1795,24.1795,4600.0
2007-09-17 13:25:00,34.73,34.73,34.69,34.71,7200.0,24.1795,24.1795,24.1516,24.1656,7200.0
2007-09-17 13:30:00,34.71,34.71,34.65,34.66,2600.0,24.1656,24.1656,24.1238,24.1308,2600.0
2007-09-17 13:35:00,34.65,34.66,34.63,34.65,3600.0,24.1238,24.1308,24.1099,24.1238,3600.0
2007-09-17 13:40:00,34.65,34.69,34.65,34.66,6000.0,24.1238,24.1516,24.1238,24.1308,6000.0
2007-09-17 13:45:00,34.66,34.71,34.66,34.68,4600.0,24.1308,24.1656,24.1308,24.1447,4600.0
2007-09-17 13:50:00,34.68,34.68,34.65,34.66,4200.0,24.1447,24.1447,24.1238,24.1308,4200.0
2007-09-17 13:55:00,34.63,34.63,34.6,34.61,9600.0,24.1099,24.1099,24.089,24.0959,9600.0
2007-09-17 14:00:00,34.6,34.62,34.58,34.58,9400.0,24.089,24.1029,24.0751,24.0751,9400.0
2007-09-17 14:05:00,34.58,34.59,34.55,34.55,8600.0,24.0751,24.082,24.0542,24.0542,8600.0
2007-09-17 14:10:00,34.57,34.59,34.56,34.56,8200.0,24.0681,24.082,24.0611,24.0611,8200.0
2007-09-17 14:15:00,34.56,34.56,34.54,34.56,3800.0,24.0611,24.0611,24.0472,24.0611,3800.0
2007-09-17 14:20:00,34.55,34.57,34.51,34.55,10000.0,24.0542,24.0681,24.0263,24.0542,10000.0
2007-09-17 14:25:00,34.55,34.64,34.55,34.61,9200.0,24.0542,24.1168,24.0542,24.0959,9200.0
2007-09-17 14:30:00,34.59,34.69,34.59,34.69,9200.0,24.082,24.1516,24.082,24.1516,9200.0
2007-09-17 14:35:00,34.68,34.68,34.65,34.65,3200.0,24.1447,24.1447,24.1238,24.1238,3200.0
2007-09-17 14:40:00,34.65,34.71,34.65,34.69,21400.0,24.1238,24.1656,24.1238,24.1516,21400.0
2007-09-17 14:45:00,34.69,34.8,34.69,34.75,16400.0,24.1516,24.2282,24.1516,24.1934,16400.0
2007-09-17 14:50:00,34.75,34.8,34.75,34.8,19600.0,24.1934,24.2282,24.1934,24.2282,19600.0
2007-09-17 14:55:00,34.8,34.9,34.8,34.83,27200.0,24.2282,24.2978,24.2282,24.2491,27200.0
2007-09-17 15:00:00,34.8,34.8,34.73,34.74,36200.0,24.2282,24.2282,24.1795,24.1865,36200.0
2007-09-17 15:05:00,34.74,34.85,34.71,34.84,22800.0,24.1865,24.263,24.1656,24.2561,22800.0
2007-09-17 15:10:00,34.84,34.95,34.84,34.93,28600.0,24.2561,24.3327,24.2561,24.3187,28600.0
2007-09-17 15:15:00,34.93,34.95,34.9,34.94,21400.0,24.3187,24.3327,24.2978,24.3257,21400.0
2007-09-17 15:20:00,34.94,34.94,34.9,34.9,16600.0,24.3257,24.3257,24.2978,24.2978,16600.0
2007-09-17 15:25:00,34.91,34.91,34.83,34.85,15400.0,24.3048,24.3048,24.2491,24.263,15400.0
2007-09-17 15:30:00,34.84,34.85,34.77,34.77,29800.0,24.2561,24.263,24.2073,24.2073,29800.0
2007-09-17 15:35:00,34.77,34.77,34.63,34.65,33200.0,24.2073,24.2073,24.1099,24.1238,33200.0
2007-09-17 15:40:00,34.66,34.66,34.6,34.62,20000.0,24.1308,24.1308,24.089,24.1029,20000.0
2007-09-17 15:45:00,34.63,34.7,34.6,34.62,26200.0,24.1099,24.1586,24.089,24.1029,26200.0
2007-09-17 15:50:00,34.62,34.68,34.61,34.62,33600.0,24.1029,24.1447,24.0959,24.1029,33600.0
2007-09-17 15:55:00,34.63,34.64,34.51,34.54,56600.0,24.1099,24.1168,24.0263,24.0472,56600.0
2007-09-18 09:30:00,34.8,34.84,34.76,34.81,11400.0,24.2282,24.2561,24.2004,24.2352,11400.0
2007-09-18 09:35:00,34.8,34.81,34.5,34.6,26200.0,24.2282,24.2352,24.0194,24.089,26200.0
2007-09-18 09:40:00,34.61,34.61,34.5,34.55,15600.0,24.0959,24.0959,24.0194,24.0542,15600.0
2007-09-18 09:45:00,34.56,34.62,34.52,34.56,15000.0,24.0611,24.1029,24.0333,24.0611,15000.0
2007-09-18 09:50:00,34.55,34.58,34.54,34.58,7000.0,24.0542,24.0751,24.0472,24.0751,7000.0
2007-09-18 09:55:00,34.56,34.63,34.56,34.62,10400.0,24.0611,24.1099,24.0611,24.1029,10400.0
2007-09-18 10:00:00,34.6,34.72,34.6,34.71,8800.0,24.089,24.1725,24.089,24.1656,8800.0
2007-09-18 10:05:00,34.72,34.74,34.65,34.74,8600.0,24.1725,24.1865,24.1238,24.1865,8600.0
2007-09-18 10:10:00,34.73,34.76,34.72,34.76,18200.0,24.1795,24.2004,24.1725,24.2004,18200.0
2007-09-18 10:15:00,34.8,34.85,34.7,34.72,27800.0,24.2282,24.263,24.1586,24.1725,27800.0
2007-09-18 10:20:00,34.72,34.82,34.72,34.79,13600.0,24.1725,24.2422,24.1725,24.2213,13600.0
2007-09-18 10:25:00,34.79,34.9,34.76,34.88,11600.0,24.2213,24.2978,24.2004,24.2839,11600.0
2007-09-18 10:30:00,34.87,34.95,34.87,34.95,16000.0,24.277,24.3327,24.277,24.3327,16000.0
2007-09-18 10:35:00,34.95,34.95,34.92,34.94,9200.0,24.3327,24.3327,24.3118,24.3257,9200.0
2007-09-18 10:40:00,34.93,34.93,34.82,34.84,11400.0,24.3187,24.3187,24.2422,24.2561,11400.0
2007-09-18 10:45:00,34.82,34.82,34.73,34.76,9600.0,24.2422,24.2422,24.1795,24.2004,9600.0
2007-09-18 10:50:00,34.73,34.88,34.73,34.85,12800.0,24.1795,24.2839,24.1795,24.263,12800.0
2007-09-18 10:55:00,34.83,34.88,34.83,34.86,5400.0,24.2491,24.2839,24.2491,24.27,5400.0
2007-09-18 11:00:00,34.86,34.86,34.77,34.82,13200.0,24.27,24.27,24.2073,24.2422,13200.0
2007-09-18 11:05:00,34.85,34.87,34.84,34.87,3000.0,24.263,24.277,24.2561,24.277,3000.0
2007-09-18 11:10:00,34.85,34.95,34.84,34.95,27200.0,24.263,24.3327,24.2561,24.3327,27200.0
2007-09-18 11:15:00,34.95,34.98,34.91,34.96,8600.0,24.3327,24.3535,24.3048,24.3396,8600.0
2007-09-18 11:20:00,34.95,34.97,34.85,34.87,14600.0,24.3327,24.3466,24.263,24.277,14600.0
2007-09-18 11:25:00,34.87,34.9,34.82,34.84,5200.0,24.277,24.2978,24.2422,24.2561,5200.0
2007-09-18 11:30:00,34.88,34.91,34.87,34.89,9400.0,24.2839,24.3048,24.277,24.2909,9400.0
2007-09-18 11:35:00,34.9,34.92,34.89,34.91,8000.0,24.2978,24.3118,24.2909,24.3048,8000.0
2007-09-18 11:40:00,34.88,34.92,34.88,34.91,4400.0,24.2839,24.3118,24.2839,24.3048,4400.0
2007-09-18 11:45:00,34.91,34.98,34.91,34.96,8200.0,24.3048,24.3535,24.3048,24.3396,8200.0
2007-09-18 11:50:00,34.98,34.98,34.96,34.97,1800.0,24.3535,24.3535,24.3396,24.3466,1800.0
2007-09-18 11:55:00,34.97,34.97,34.94,34.94,3600.0,24.3466,24.3466,24.3257,24.3257,3600.0
2007-09-18 12:00:00,34.96,34.97,34.92,34.93,4200.0,24.3396,24.3466,24.3118,24.3187,4200.0
2007-09-18 12:05:00,34.93,34.93,34.89,34.93,7400.0,24.3187,24.3187,24.2909,24.3187,7400.0
2007-09-18 12:10:00,34.92,34.93,34.89,34.92,8800.0,24.3118,24.3187,24.2909,24.3118,8800.0
2007-09-18 12:15:00,34.91,34.92,34.9,34.91,3800.0,24.3048,24.3118,24.2978,24.3048,3800.0
2007-09-18 12:20:00,34.91,34.91,34.9,34.91,1800.0,24.3048,24.3048,24.2978,24.3048,1800.0
2007-09-18 12:25:00,34.91,34.91,34.89,34.89,3400.0,24.3048,24.3048,24.2909,24.2909,3400.0
2007-09-18 12:30:00,34.91,34.96,34.9,34.96,5400.0,24.3048,24.3396,24.2978,24.3396,5400.0
2007-09-18 12:35:00,34.96,34.99,34.95,34.96,12800.0,24.3396,24.3605,24.3327,24.3396,12800.0
2007-09-18 12:40:00,34.96,34.98,34.96,34.96,3000.0,24.3396,24.3535,24.3396,24.3396,3000.0
2007-09-18 12:45:00,34.96,34.97,34.95,34.96,2800.0,24.3396,24.3466,24.3327,24.3396,2800.0
2007-09-18 12:50:00,34.95,35.05,34.95,35.05,17600.0,24.3327,24.4023,24.3327,24.4023,17600.0
2007-09-18 12:55:00,35.05,35.1,35.04,35.08,10600.0,24.4023,24.4371,24.3953,24.4232,10600.0
2007-09-18 13:00:00,35.06,35.1,35.06,35.07,18400.0,24.4092,24.4371,24.4092,24.4162,18400.0
2007-09-18 13:05:00,35.06,35.06,34.88,34.92,17000.0,24.4092,24.4092,24.2839,24.3118,17000.0
2007-09-18 13:10:00,34.91,34.94,34.91,34.93,3200.0,24.3048,24.3257,24.3048,24.3187,3200.0
2007-09-18 13:15:00,34.93,35.0,34.9,35.0,4400.0,24.3187,24.3675,24.2978,24.3675,4400.0
2007-09-18 13:20:00,34.98,35.01,34.98,34.98,2400.0,24.3535,24.3744,24.3535,24.3535,2400.0
2007-09-18 13:25:00,35.02,35.02,34.99,35.02,4400.0,24.3814,24.3814,24.3605,24.3814,4400.0
2007-09-18 13:30:00,35.02,35.02,34.99,35.0,2000.0,24.3814,24.3814,24.3605,24.3675,2000.0
2007-09-18 13:35:00,34.99,35.01,34.97,35.01,1000.0,24.3605,24.3744,24.3466,24.3744,1000.0
2007-09-18 13:40:00,35.01,35.04,35.01,35.02,1600.0,24.3744,24.3953,24.3744,24.3814,1600.0
2007-09-18 13:45:00,35.02,35.02,34.98,34.98,3400.0,24.3814,24.3814,24.3535,24.3535,3400.0
2007-09-18 13:50:00,34.99,35.01,34.98,34.99,2800.0,24.3605,24.3744,24.3535,24.3605,2800.0
2007-09-18 13:55:00,34.99,35.0,34.99,35.0,600.0,24.3605,24.3675,24.3605,24.3675,600.0
2007-09-18 14:00:00,35.02,35.04,35.01,35.04,5400.0,24.3814,24.3953,24.3744,24.3953,5400.0
2007-09-18 14:05:00,35.02,35.02,34.96,35.0,13400.0,24.3814,24.3814,24.3396,24.3675,13400.0
2007-09-18 14:10:00,35.0,35.06,34.95,34.96,7000.0,24.3675,24.4092,24.3327,24.3396,7000.0
2007-09-18 14:15:00,34.99,35.27,34.99,35.23,53200.0,24.3605,24.5554,24.3605,24.5276,53200.0
2007-09-18 14:20:00,35.23,35.4,35.12,35.37,31000.0,24.5276,24.646,24.451,24.6251,31000.0
2007-09-18 14:25:00,35.3,35.37,35.23,35.32,40000.0,24.5763,24.6251,24.5276,24.5903,40000.0
2007-09-18 14:30:00,35.33,35.55,35.33,35.54,29000.0,24.5972,24.7504,24.5972,24.7434,29000.0
2007-09-18 14:35:00,35.54,35.58,35.44,35.54,78000.0,24.7434,24.7713,24.6738,24.7434,78000.0
2007-09-18 14:40:00,35.55,35.58,35.38,35.49,58800.0,24.7504,24.7713,24.632,24.7086,58800.0
2007-09-18 14:45:00,35.49,35.55,35.29,35.38,76200.0,24.7086,24.7504,24.5694,24.632,76200.0
2007-09-18 14:50:00,35.37,35.52,35.37,35.4,42200.0,24.6251,24.7295,24.6251,24.646,42200.0
2007-09-18 14:55:00,35.4,35.47,35.35,35.4,52000.0,24.646,24.6947,24.6111,24.646,52000.0
2007-09-18 15:00:00,35.43,35.45,35.29,35.38,48600.0,24.6668,24.6808,24.5694,24.632,48600.0
2007-09-18 15:05:00,35.39,35.5,35.39,35.48,30000.0,24.639,24.7156,24.639,24.7017,30000.0
2007-09-18 15:10:00,35.49,35.56,35.49,35.55,43600.0,24.7086,24.7574,24.7086,24.7504,43600.0
2007-09-18 15:15:00,35.55,35.59,35.52,35.54,26000.0,24.7504,24.7782,24.7295,24.7434,26000.0
2007-09-18 15:20:00,35.54,35.59,35.5,35.55,32600.0,24.7434,24.7782,24.7156,24.7504,32600.0
2007-09-18 15:25:00,35.55,35.64,35.54,35.63,35200.0,24.7504,24.813,24.7434,24.8061,35200.0
2007-09-18 15:30:00,35.63,35.68,35.6,35.68,47800.0,24.8061,24.8409,24.7852,24.8409,47800.0
2007-09-18 15:35:00,35.68,35.72,35.66,35.71,33200.0,24.8409,24.8687,24.827,24.8618,33200.0
2007-09-18 15:40:00,35.7,35.8,35.68,35.8,63000.0,24.8548,24.9244,24.8409,24.9244,63000.0
2007-09-18 15:45:00,35.81,35.82,35.7,35.75,52400.0,24.9314,24.9384,24.8548,24.8896,52400.0
2007-09-18 15:50:00,35.75,35.75,35.61,35.62,32800.0,24.8896,24.8896,24.7922,24.7991,32800.0
2007-09-18 15:55:00,35.62,35.7,35.6,35.7,58600.0,24.7991,24.8548,24.7852,24.8548,58600.0
2007-09-19 09:30:00,36.0,36.3,36.0,36.28,64400.0,25.0637,25.2725,25.0637,25.2586,64400.0
2007-09-19 09:35:00,36.28,36.69,36.28,36.59,121200.0,25.2586,25.5441,25.2586,25.4745,121200.0
2007-09-19 09:40:00,36.59,36.69,36.58,36.63,58800.0,25.4745,25.5441,25.4675,25.5023,58800.0
2007-09-19 09:45:00,36.6,36.77,36.58,36.71,72800.0,25.4814,25.5998,25.4675,25.558,72800.0
2007-09-19 09:50:00,36.71,36.76,36.55,36.55,34000.0,25.558,25.5928,25.4466,25.4466,34000.0
2007-09-19 09:55:00,36.55,36.63,36.52,36.58,29600.0,25.4466,25.5023,25.4257,25.4675,29600.0
2007-09-19 10:00:00,36.6,36.6,36.55,36.58,21600.0,25.4814,25.4814,25.4466,25.4675,21600.0
2007-09-19 10:05:00,36.57,36.59,36.55,36.59,25600.0,25.4605,25.4745,25.4466,25.4745,25600.0
2007-09-19 10:10:00,36.6,36.61,36.51,36.61,35000.0,25.4814,25.4884,25.4188,25.4884,35000.0
2007-09-19 10:15:00,36.59,36.59,36.48,36.48,27200.0,25.4745,25.4745,25.3979,25.3979,27200.0
2007-09-19 10:20:00,36.52,36.54,36.38,36.38,66800.0,25.4257,25.4396,25.3282,25.3282,66800.0
2007-09-19 10:25:00,36.38,36.46,36.26,36.32,57800.0,25.3282,25.3839,25.2447,25.2865,57800.0
2007-09-19 10:30:00,36.33,36.41,36.3,36.41,11200.0,25.2934,25.3491,25.2725,25.3491,11200.0
2007-09-19 10:35:00,36.42,36.42,36.26,36.29,30000.0,25.3561,25.3561,25.2447,25.2656,30000.0
2007-09-19 10:40:00,36.29,36.58,36.27,36.32,93800.0,25.2656,25.4675,25.2517,25.2865,93800.0
2007-09-19 10:45:00,36.33,36.44,36.33,36.44,19400.0,25.2934,25.37,25.2934,25.37,19400.0
2007-09-19 10:50:00,36.44,36.47,36.41,36.45,12200.0,25.37,25.3909,25.3491,25.377,12200.0
2007-09-19 10:55:00,36.42,36.48,36.37,36.48,16600.0,25.3561,25.3979,25.3213,25.3979,16600.0
2007-09-19 11:00:00,36.48,36.49,36.46,36.47,12000.0,25.3979,25.4048,25.3839,25.3909,12000.0
2007-09-19 11:05:00,36.47,36.48,36.44,36.46,11000.0,25.3909,25.3979,25.37,25.3839,11000.0
2007-09-19 11:10:00,36.46,36.47,36.4,36.4,27800.0,25.3839,25.3909,25.3422,25.3422,27800.0
2007-09-19 11:15:00,36.38,36.4,36.38,36.38,10600.0,25.3282,25.3422,25.3282,25.3282,10600.0
2007-09-19 11:20:00,36.4,36.43,36.38,36.43,19400.0,25.3422,25.3631,25.3282,25.3631,19400.0
2007-09-19 11:25:00,36.44,36.52,36.44,36.5,35000.0,25.37,25.4257,25.37,25.4118,35000.0
2007-09-19 11:30:00,36.49,36.5,36.48,36.49,21000.0,25.4048,25.4118,25.3979,25.4048,21000.0
2007-09-19 11:35:00,36.49,36.49,36.35,36.37,41800.0,25.4048,25.4048,25.3074,25.3213,41800.0
2007-09-19 11:40:00,36.37,36.41,36.32,36.41,16800.0,25.3213,25.3491,25.2865,25.3491,16800.0
2007-09-19 11:45:00,36.41,36.42,36.35,36.35,19400.0,25.3491,25.3561,25.3074,25.3074,19400.0
2007-09-19 11:50:00,36.35,36.35,36.16,36.17,65400.0,25.3074,25.3074,25.1751,25.182,65400.0
2007-09-19 11:55:00,36.18,36.22,36.18,36.21,9600.0,25.189,25.2169,25.189,25.2099,9600.0
2007-09-19 12:00:00,36.21,36.29,36.21,36.28,7800.0,25.2099,25.2656,25.2099,25.2586,7800.0
2007-09-19 12:05:00,36.25,36.27,36.23,36.23,7800.0,25.2377,25.2517,25.2238,25.2238,7800.0
2007-09-19 12:10:00,36.27,36.27,36.25,36.25,3400.0,25.2517,25.2517,25.2377,25.2377,3400.0
2007-09-19 12:15:00,36.25,36.27,36.22,36.24,12000.0,25.2377,25.2517,25.2169,25.2308,12000.0
2007-09-19 12:20:00,36.25,36.27,36.24,36.25,2400.0,25.2377,25.2517,25.2308,25.2377,2400.0
2007-09-19 12:25:00,36.22,36.24,36.22,36.23,5800.0,25.2169,25.2308,25.2169,25.2238,5800.0
2007-09-19 12:30:00,36.23,36.24,36.21,36.21,8200.0,25.2238,25.2308,25.2099,25.2099,8200.0
2007-09-19 12:35:00,36.2,36.2,36.09,36.1,23200.0,25.2029,25.2029,25.1263,25.1333,23200.0
2007-09-19 12:40:00,36.1,36.12,36.08,36.1,7800.0,25.1333,25.1472,25.1194,25.1333,7800.0
2007-09-19 12:45:00,36.1,36.15,36.1,36.15,8800.0,25.1333,25.1681,25.1333,25.1681,8800.0
2007-09-19 12:50:00,36.15,36.18,36.13,36.17,5200.0,25.1681,25.189,25.1542,25.182,5200.0
2007-09-19 12:55:00,36.18,36.25,36.18,36.22,3400.0,25.189,25.2377,25.189,25.2169,3400.0
2007-09-19 13:00:00,36.24,36.24,36.18,36.18,8600.0,25.2308,25.2308,25.189,25.189,8600.0
2007-09-19 13:05:00,36.17,36.17,36.12,36.12,5800.0,25.182,25.182,25.1472,25.1472,5800.0
2007-09-19 13:10:00,36.12,36.15,36.12,36.12,13800.0,25.1472,25.1681,25.1472,25.1472,13800.0
2007-09-19 13:15:00,36.15,36.18,36.15,36.16,3200.0,25.1681,25.189,25.1681,25.1751,3200.0
2007-09-19 13:20:00,36.19,36.19,36.15,36.17,8000.0,25.196,25.196,25.1681,25.182,8000.0
2007-09-19 13:25:00,36.15,36.17,36.13,36.13,6000.0,25.1681,25.182,25.1542,25.1542,6000.0
2007-09-19 13:30:00,36.14,36.14,36.08,36.09,16800.0,25.1612,25.1612,25.1194,25.1263,16800.0
2007-09-19 13:35:00,36.09,36.12,36.08,36.1,9800.0,25.1263,25.1472,25.1194,25.1333,9800.0
2007-09-19 13:40:00,36.09,36.1,36.01,36.04,47600.0,25.1263,25.1333,25.0706,25.0915,47600.0
2007-09-19 13:45:00,36.05,36.05,35.96,35.97,66200.0,25.0985,25.0985,25.0358,25.0428,66200.0
2007-09-19 13:50:00,35.97,35.97,35.88,35.9,26800.0,25.0428,25.0428,24.9801,24.9941,26800.0
2007-09-19 13:55:00,35.9,35.97,35.88,35.88,31800.0,24.9941,25.0428,24.9801,24.9801,31800.0
2007-09-19 14:00:00,35.88,35.95,35.83,35.84,24200.0,24.9801,25.0289,24.9453,24.9523,24200.0
2007-09-19 14:05:00,35.83,35.83,35.79,35.79,12800.0,24.9453,24.9453,24.9175,24.9175,12800.0
2007-09-19 14:10:00,35.8,35.83,35.79,35.79,24800.0,24.9244,24.9453,24.9175,24.9175,24800.0
2007-09-19 14:15:00,35.79,35.79,35.65,35.68,22800.0,24.9175,24.9175,24.82,24.8409,22800.0
2007-09-19 14:20:00,35.68,35.71,35.66,35.67,21600.0,24.8409,24.8618,24.827,24.8339,21600.0
2007-09-19 14:25:00,35.68,35.8,35.67,35.78,28000.0,24.8409,24.9244,24.8339,24.9105,28000.0
2007-09-19 14:30:00,35.78,35.85,35.77,35.84,8800.0,24.9105,24.9593,24.9036,24.9523,8800.0
2007-09-19 14:35:00,35.85,35.88,35.83,35.84,4800.0,24.9593,24.9801,24.9453,24.9523,4800.0
2007-09-19 14:40:00,35.85,35.85,35.82,35.84,4400.0,24.9593,24.9593,24.9384,24.9523,4400.0
2007-09-19 14:45:00,35.84,35.85,35.83,35.83,3600.0,24.9523,24.9593,24.9453,24.9453,3600.0
2007-09-19 14:50:00,35.84,35.88,35.84,35.88,5600.0,24.9523,24.9801,24.9523,24.9801,5600.0
2007-09-19 14:55:00,35.88,35.92,35.88,35.88,18800.0,24.9801,25.008,24.9801,24.9801,18800.0
2007-09-19 15:00:00,35.88,35.92,35.88,35.88,9000.0,24.9801,25.008,24.9801,24.9801,9000.0
2007-09-19 15:05:00,35.86,35.91,35.83,35.9,33400.0,24.9662,25.001,24.9453,24.9941,33400.0
2007-09-19 15:10:00,35.85,35.88,35.77,35.84,18200.0,24.9593,24.9801,24.9036,24.9523,18200.0
2007-09-19 15:15:00,35.88,35.91,35.85,35.87,17800.0,24.9801,25.001,24.9593,24.9732,17800.0
2007-09-19 15:20:00,35.88,35.92,35.84,35.87,13000.0,24.9801,25.008,24.9523,24.9732,13000.0
2007-09-19 15:25:00,35.87,35.9,35.85,35.87,9200.0,24.9732,24.9941,24.9593,24.9732,9200.0
2007-09-19 15:30:00,35.88,35.9,35.86,35.89,9400.0,24.9801,24.9941,24.9662,24.9871,9400.0
2007-09-19 15:35:00,35.88,35.89,35.79,35.81,18400.0,24.9801,24.9871,24.9175,24.9314,18400.0
2007-09-19 15:40:00,35.81,35.9,35.81,35.88,34000.0,24.9314,24.9941,24.9314,24.9801,34000.0
2007-09-19 15:45:00,35.88,35.92,35.85,35.88,34200.0,24.9801,25.008,24.9593,24.9801,34200.0
2007-09-19 15:50:00,35.88,35.88,35.79,35.79,25000.0,24.9801,24.9801,24.9175,24.9175,25000.0
2007-09-19 15:55:00,35.78,35.91,35.76,35.85,93400.0,24.9105,25.001,24.8966,24.9593,93400.0
2007-09-20 09:30:00,35.3,35.37,35.12,35.13,70600.0,24.5763,24.6251,24.451,24.458,70600.0
2007-09-20 09:35:00,35.27,35.27,34.77,34.85,123200.0,24.5554,24.5554,24.2073,24.263,123200.0
2007-09-20 09:40:00,34.86,34.99,34.75,34.99,96400.0,24.27,24.3605,24.1934,24.3605,96400.0
2007-09-20 09:45:00,34.99,35.15,34.96,35.14,58600.0,24.3605,24.4719,24.3396,24.4649,58600.0
2007-09-20 09:50:00,35.13,35.39,35.0,35.0,69200.0,24.458,24.639,24.3675,24.3675,69200.0
2007-09-20 09:55:00,35.0,35.13,34.9,35.06,87000.0,24.3675,24.458,24.2978,24.4092,87000.0
2007-09-20 10:00:00,35.06,35.1,35.06,35.07,48000.0,24.4092,24.4371,24.4092,24.4162,48000.0
2007-09-20 10:05:00,35.07,35.1,34.9,34.91,75800.0,24.4162,24.4371,24.2978,24.3048,75800.0
2007-09-20 10:10:00,34.88,34.9,34.73,34.73,67200.0,24.2839,24.2978,24.1795,24.1795,67200.0
2007-09-20 10:15:00,34.75,34.79,34.63,34.67,53000.0,24.1934,24.2213,24.1099,24.1377,53000.0
2007-09-20 10:20:00,34.68,34.77,34.68,34.77,23600.0,24.1447,24.2073,24.1447,24.2073,23600.0
2007-09-20 10:25:00,34.77,34.88,34.77,34.87,22200.0,24.2073,24.2839,24.2073,24.277,22200.0
2007-09-20 10:30:00,34.84,34.96,34.81,34.94,27000.0,24.2561,24.3396,24.2352,24.3257,27000.0
2007-09-20 10:35:00,34.94,34.98,34.92,34.95,36800.0,24.3257,24.3535,24.3118,24.3327,36800.0
2007-09-20 10:40:00,34.95,35.01,34.9,34.91,49600.0,24.3327,24.3744,24.2978,24.3048,49600.0
2007-09-20 10:45:00,34.91,34.94,34.85,34.93,38000.0,24.3048,24.3257,24.263,24.3187,38000.0
2007-09-20 10:50:00,34.93,34.94,34.88,34.93,33800.0,24.3187,24.3257,24.2839,24.3187,33800.0
2007-09-20 10:55:00,34.92,34.93,34.85,34.85,37400.0,24.3118,24.3187,24.263,24.263,37400.0
2007-09-20 11:00:00,34.85,34.85,34.8,34.84,22000.0,24.263,24.263,24.2282,24.2561,22000.0
2007-09-20 11:05:00,34.84,34.9,34.84,34.9,24000.0,24.2561,24.2978,24.2561,24.2978,24000.0
2007-09-20 11:10:00,34.9,34.93,34.87,34.88,56200.0,24.2978,24.3187,24.277,24.2839,56200.0
2007-09-20 11:15:00,34.85,34.88,34.82,34.82,13000.0,24.263,24.2839,24.2422,24.2422,13000.0
2007-09-20 11:20:00,34.82,34.82,34.78,34.78,15600.0,24.2422,24.2422,24.2143,24.2143,15600.0
2007-09-20 11:25:00,34.79,34.8,34.74,34.74,10200.0,24.2213,24.2282,24.1865,24.1865,10200.0
2007-09-20 11:30:00,34.74,34.74,34.7,34.7,28000.0,24.1865,24.1865,24.1586,24.1586,28000.0
2007-09-20 11:35:00,34.7,34.7,34.65,34.65,22400.0,24.1586,24.1586,24.1238,24.1238,22400.0
2007-09-20 11:40:00,34.65,34.65,34.54,34.54,34200.0,24.1238,24.1238,24.0472,24.0472,34200.0
2007-09-20 11:45:00,34.53,34.56,34.53,34.55,23400.0,24.0403,24.0611,24.0403,24.0542,23400.0
2007-09-20 11:50:00,34.54,34.56,34.5,34.53,28800.0,24.0472,24.0611,24.0194,24.0403,28800.0
2007-09-20 11:55:00,34.54,34.62,34.53,34.62,7600.0,24.0472,24.1029,24.0403,24.1029,7600.0
2007-09-20 12:00:00,34.6,34.74,34.58,34.74,18600.0,24.089,24.1865,24.0751,24.1865,18600.0
2007-09-20 12:05:00,34.73,34.73,34.68,34.68,8400.0,24.1795,24.1795,24.1447,24.1447,8400.0
2007-09-20 12:10:00,34.67,34.68,34.6,34.62,21800.0,24.1377,24.1447,24.089,24.1029,21800.0
2007-09-20 12:15:00,34.6,34.64,34.6,34.64,9400.0,24.089,24.1168,24.089,24.1168,9400.0
2007-09-20 12:20:00,34.65,34.66,34.63,34.63,17800.0,24.1238,24.1308,24.1099,24.1099,17800.0
2007-09-20 12:25:00,34.63,34.63,34.52,34.55,11600.0,24.1099,24.1099,24.0333,24.0542,11600.0
2007-09-20 12:30:00,34.52,34.55,34.51,34.52,15800.0,24.0333,24.0542,24.0263,24.0333,15800.0
2007-09-20 12:35:00,34.5,34.52,34.45,34.51,16600.0,24.0194,24.0333,23.9846,24.0263,16600.0
2007-09-20 12:40:00,34.5,34.54,34.5,34.54,36000.0,24.0194,24.0472,24.0194,24.0472,36000.0
2007-09-20 12:45:00,34.52,34.55,34.51,34.51,11800.0,24.0333,24.0542,24.0263,24.0263,11800.0
2007-09-20 12:50:00,34.51,34.53,34.45,34.51,16800.0,24.0263,24.0403,23.9846,24.0263,16800.0
2007-09-20 12:55:00,34.51,34.54,34.51,34.52,11200.0,24.0263,24.0472,24.0263,24.0333,11200.0
2007-09-20 13:00:00,34.52,34.73,34.52,34.73,20400.0,24.0333,24.1795,24.0333,24.1795,20400.0
2007-09-20 13:05:00,34.73,34.77,34.73,34.76,33000.0,24.1795,24.2073,24.1795,24.2004,33000.0
2007-09-20 13:10:00,34.76,34.83,34.76,34.83,16600.0,24.2004,24.2491,24.2004,24.2491,16600.0
2007-09-20 13:15:00,34.84,34.88,34.78,34.82,25000.0,24.2561,24.2839,24.2143,24.2422,25000.0
2007-09-20 13:20:00,34.81,34.83,34.72,34.73,24200.0,24.2352,24.2491,24.1725,24.1795,24200.0
2007-09-20 13:25:00,34.72,34.72,34.67,34.69,6600.0,24.1725,24.1725,24.1377,24.1516,6600.0
2007-09-20 13:30:00,34.7,34.74,34.69,34.73,11000.0,24.1586,24.1865,24.1516,24.1795,11000.0
2007-09-20 13:35:00,34.71,34.72,34.67,34.7,7000.0,24.1656,24.1725,24.1377,24.1586,7000.0
2007-09-20 13:40:00,34.67,34.71,34.67,34.7,8000.0,24.1377,24.1656,24.1377,24.1586,8000.0
2007-09-20 13:45:00,34.71,34.8,34.71,34.74,22600.0,24.1656,24.2282,24.1656,24.1865,22600.0
2007-09-20 13:50:00,34.73,34.74,34.68,34.68,10400.0,24.1795,24.1865,24.1447,24.1447,10400.0
2007-09-20 13:55:00,34.68,34.68,34.6,34.61,11400.0,24.1447,24.1447,24.089,24.0959,11400.0
2007-09-20 14:00:00,34.63,34.69,34.63,34.68,7800.0,24.1099,24.1516,24.1099,24.1447,7800.0
2007-09-20 14:05:00,34.69,34.69,34.6,34.63,27200.0,24.1516,24.1516,24.089,24.1099,27200.0
2007-09-20 14:10:00,34.62,34.62,34.56,34.56,10800.0,24.1029,24.1029,24.0611,24.0611,10800.0
2007-09-20 14:15:00,34.57,34.58,34.55,34.58,7800.0,24.0681,24.0751,24.0542,24.0751,7800.0
2007-09-20 14:20:00,34.58,34.59,34.54,34.55,12200.0,24.0751,24.082,24.0472,24.0542,12200.0
2007-09-20 14:25:00,34.54,34.56,34.5,34.55,25200.0,24.0472,24.0611,24.0194,24.0542,25200.0
2007-09-20 14:30:00,34.54,34.55,34.51,34.53,11600.0,24.0472,24.0542,24.0263,24.0403,11600.0
2007-09-20 14:35:00,34.53,34.62,34.52,34.59,17000.0,24.0403,24.1029,24.0333,24.082,17000.0
2007-09-20 14:40:00,34.59,34.63,34.58,34.59,8000.0,24.082,24.1099,24.0751,24.082,8000.0
2007-09-20 14:45:00,34.56,34.56,34.45,34.45,18400.0,24.0611,24.0611,23.9846,23.9846,18400.0
2007-09-20 14:50:00,34.45,34.51,34.44,34.46,13200.0,23.9846,24.0263,23.9776,23.9915,13200.0
2007-09-20 14:55:00,34.48,34.48,34.44,34.44,17800.0,24.0054,24.0054,23.9776,23.9776,17800.0
2007-09-20 15:00:00,34.44,34.44,34.37,34.41,33600.0,23.9776,23.9776,23.9289,23.9567,33600.0
2007-09-20 15:05:00,34.41,34.44,34.38,34.4,18600.0,23.9567,23.9776,23.9358,23.9497,18600.0
2007-09-20 15:10:00,34.38,34.43,34.36,34.38,57000.0,23.9358,23.9706,23.9219,23.9358,57000.0
2007-09-20 15:15:00,34.41,34.46,34.35,34.35,52000.0,23.9567,23.9915,23.9149,23.9149,52000.0
2007-09-20 15:20:00,34.38,34.4,34.35,34.35,28800.0,23.9358,23.9497,23.9149,23.9149,28800.0
2007-09-20 15:25:00,34.36,34.4,34.35,34.38,21000.0,23.9219,23.9497,23.9149,23.9358,21000.0
2007-09-20 15:30:00,34.36,34.39,34.33,34.38,26400.0,23.9219,23.9428,23.901,23.9358,26400.0
2007-09-20 15:35:00,34.39,34.39,34.34,34.38,32400.0,23.9428,23.9428,23.908,23.9358,32400.0
2007-09-20 15:40:00,34.38,34.49,34.35,34.41,66400.0,23.9358,24.0124,23.9149,23.9567,66400.0
2007-09-20 15:45:00,34.4,34.49,34.37,34.46,40800.0,23.9497,24.0124,23.9289,23.9915,40800.0
2007-09-20 15:50:00,34.46,34.54,34.46,34.49,39400.0,23.9915,24.0472,23.9915,24.0124,39400.0
2007-09-20 15:55:00,34.48,34.51,34.4,34.49,67600.0,24.0054,24.0263,23.9497,24.0124,67600.0
2007-09-21 09:30:00,34.59,34.85,34.5,34.8,188200.0,24.082,24.263,24.0194,24.2282,188200.0
2007-09-21 09:35:00,34.8,34.84,34.62,34.65,20400.0,24.2282,24.2561,24.1029,24.1238,20400.0
2007-09-21 09:40:00,34.67,34.67,34.45,34.52,27600.0,24.1377,24.1377,23.9846,24.0333,27600.0
2007-09-21 09:45:00,34.52,34.52,34.46,34.46,19800.0,24.0333,24.0333,23.9915,23.9915,19800.0
2007-09-21 09:50:00,34.47,34.51,34.47,34.5,27400.0,23.9985,24.0263,23.9985,24.0194,27400.0
2007-09-21 09:55:00,34.5,34.51,34.45,34.45,8800.0,24.0194,24.0263,23.9846,23.9846,8800.0
2007-09-21 10:00:00,34.45,34.47,34.23,34.25,40200.0,23.9846,23.9985,23.8314,23.8453,40200.0
2007-09-21 10:05:00,34.26,34.31,34.25,34.3,37000.0,23.8523,23.8871,23.8453,23.8801,37000.0
2007-09-21 10:10:00,34.29,34.31,34.24,34.24,22600.0,23.8732,23.8871,23.8383,23.8383,22600.0
2007-09-21 10:15:00,34.25,34.26,34.23,34.26,13800.0,23.8453,23.8523,23.8314,23.8523,13800.0
2007-09-21 10:20:00,34.27,34.33,34.26,34.33,8800.0,23.8592,23.901,23.8523,23.901,8800.0
2007-09-21 10:25:00,34.33,34.43,34.3,34.39,10200.0,23.901,23.9706,23.8801,23.9428,10200.0
2007-09-21 10:30:00,34.4,34.46,34.4,34.46,8000.0,23.9497,23.9915,23.9497,23.9915,8000.0
2007-09-21 10:35:00,34.46,34.46,34.42,34.43,8600.0,23.9915,23.9915,23.9637,23.9706,8600.0
2007-09-21 10:40:00,34.46,34.53,34.43,34.52,17600.0,23.9915,24.0403,23.9706,24.0333,17600.0
2007-09-21 10:45:00,34.52,34.59,34.52,34.59,8400.0,24.0333,24.082,24.0333,24.082,8400.0
2007-09-21 10:50:00,34.6,34.6,34.56,34.6,5600.0,24.089,24.089,24.0611,24.089,5600.0
2007-09-21 10:55:00,34.59,34.6,34.47,34.49,19800.0,24.082,24.089,23.9985,24.0124,19800.0
2007-09-21 11:00:00,34.5,34.51,34.49,34.49,9800.0,24.0194,24.0263,24.0124,24.0124,9800.0
2007-09-21 11:05:00,34.5,34.52,34.49,34.5,9600.0,24.0194,24.0333,24.0124,24.0194,9600.0
2007-09-21 11:10:00,34.5,34.5,34.48,34.49,7200.0,24.0194,24.0194,24.0054,24.0124,7200.0
2007-09-21 11:15:00,34.5,34.51,34.49,34.51,2400.0,24.0194,24.0263,24.0124,24.0263,2400.0
2007-09-21 11:20:00,34.52,34.58,34.5,34.56,10000.0,24.0333,24.0751,24.0194,24.0611,10000.0
2007-09-21 11:25:00,34.55,34.66,34.55,34.62,15000.0,24.0542,24.1308,24.0542,24.1029,15000.0
2007-09-21 11:30:00,34.64,34.64,34.58,34.59,10000.0,24.1168,24.1168,24.0751,24.082,10000.0
2007-09-21 11:35:00,34.6,34.62,34.59,34.6,2600.0,24.089,24.1029,24.082,24.089,2600.0
2007-09-21 11:40:00,34.62,34.62,34.61,34.62,4000.0,24.1029,24.1029,24.0959,24.1029,4000.0
2007-09-21 11:45:00,34.63,34.65,34.63,34.63,9000.0,24.1099,24.1238,24.1099,24.1099,9000.0
2007-09-21 11:50:00,34.65,34.7,34.65,34.69,12000.0,24.1238,24.1586,24.1238,24.1516,12000.0
2007-09-21 11:55:00,34.67,34.68,34.66,34.68,6400.0,24.1377,24.1447,24.1308,24.1447,6400.0
2007-09-21 12:00:00,34.68,34.68,34.6,34.6,16800.0,24.1447,24.1447,24.089,24.089,16800.0
2007-09-21 12:05:00,34.58,34.6,34.58,34.6,1600.0,24.0751,24.089,24.0751,24.089,1600.0
2007-09-21 12:10:00,34.6,34.63,34.6,34.61,2800.0,24.089,24.1099,24.089,24.0959,2800.0
2007-09-21 12:15:00,34.61,34.63,34.59,34.63,10200.0,24.0959,24.1099,24.082,24.1099,10200.0
2007-09-21 12:20:00,34.63,34.68,34.62,34.67,8200.0,24.1099,24.1447,24.1029,24.1377,8200.0
2007-09-21 12:25:00,34.67,34.7,34.63,34.7,13400.0,24.1377,24.1586,24.1099,24.1586,13400.0
2007-09-21 12:30:00,34.69,34.78,34.69,34.77,33200.0,24.1516,24.2143,24.1516,24.2073,33200.0
2007-09-21 12:35:00,34.78,34.79,34.76,34.76,5400.0,24.2143,24.2213,24.2004,24.2004,5400.0
2007-09-21 12:40:00,34.77,34.77,34.68,34.68,6800.0,24.2073,24.2073,24.1447,24.1447,6800.0
2007-09-21 12:45:00,34.69,34.71,34.68,34.71,2400.0,24.1516,24.1656,24.1447,24.1656,2400.0
2007-09-21 12:50:00,34.71,34.71,34.63,34.63,5600.0,24.1656,24.1656,24.1099,24.1099,5600.0
2007-09-21 12:55:00,34.67,34.68,34.64,34.66,3000.0,24.1377,24.1447,24.1168,24.1308,3000.0
2007-09-21 13:00:00,34.66,34.68,34.65,34.68,800.0,24.1308,24.1447,24.1238,24.1447,800.0
2007-09-21 13:05:00,34.66,34.68,34.66,34.68,3000.0,24.1308,24.1447,24.1308,24.1447,3000.0
2007-09-21 13:10:00,34.66,34.67,34.62,34.63,4400.0,24.1308,24.1377,24.1029,24.1099,4400.0
2007-09-21 13:15:00,34.62,34.63,34.59,34.59,5400.0,24.1029,24.1099,24.082,24.082,5400.0
2007-09-21 13:20:00,34.59,34.62,34.59,34.62,3000.0,24.082,24.1029,24.082,24.1029,3000.0
2007-09-21 13:25:00,34.62,34.62,34.62,34.62,1400.0,24.1029,24.1029,24.1029,24.1029,1400.0
2007-09-21 13:30:00,34.6,34.65,34.6,34.65,9400.0,24.089,24.1238,24.089,24.1238,9400.0
2007-09-21 13:35:00,34.67,34.7,34.65,34.65,10800.0,24.1377,24.1586,24.1238,24.1238,10800.0
2007-09-21 13:40:00,34.65,34.65,34.54,34.55,23600.0,24.1238,24.1238,24.0472,24.0542,23600.0
2007-09-21 13:45:00,34.53,34.56,34.5,34.56,98000.0,24.0403,24.0611,24.0194,24.0611,98000.0
2007-09-21 13:50:00,34.56,34.63,34.52,34.63,11400.0,24.0611,24.1099,24.0333,24.1099,11400.0
2007-09-21 13:55:00,34.65,34.68,34.63,34.67,13400.0,24.1238,24.1447,24.1099,24.1377,13400.0
2007-09-21 14:00:00,34.67,34.71,34.67,34.7,9800.0,24.1377,24.1656,24.1377,24.1586,9800.0
2007-09-21 14:05:00,34.7,34.7,34.65,34.66,7000.0,24.1586,24.1586,24.1238,24.1308,7000.0
2007-09-21 14:10:00,34.66,34.67,34.62,34.63,7200.0,24.1308,24.1377,24.1029,24.1099,7200.0
2007-09-21 14:15:00,34.63,34.65,34.63,34.63,7400.0,24.1099,24.1238,24.1099,24.1099,7400.0
2007-09-21 14:20:00,34.65,34.65,34.63,34.65,5400.0,24.1238,24.1238,24.1099,24.1238,5400.0
2007-09-21 14:25:00,34.65,34.68,34.64,34.68,8200.0,24.1238,24.1447,24.1168,24.1447,8200.0
2007-09-21 14:30:00,34.67,34.71,34.67,34.69,10200.0,24.1377,24.1656,24.1377,24.1516,10200.0
2007-09-21 14:35:00,34.68,34.69,34.64,34.65,5800.0,24.1447,24.1516,24.1168,24.1238,5800.0
2007-09-21 14:40:00,34.63,34.63,34.58,34.58,10200.0,24.1099,24.1099,24.0751,24.0751,10200.0
2007-09-21 14:45:00,34.58,34.63,34.58,34.63,7800.0,24.0751,24.1099,24.0751,24.1099,7800.0
2007-09-21 14:50:00,34.63,34.68,34.61,34.67,8400.0,24.1099,24.1447,24.0959,24.1377,8400.0
2007-09-21 14:55:00,34.69,34.69,34.62,34.63,8000.0,24.1516,24.1516,24.1029,24.1099,8000.0
2007-09-21 15:00:00,34.63,34.66,34.59,34.63,21400.0,24.1099,24.1308,24.082,24.1099,21400.0
2007-09-21 15:05:00,34.63,34.64,34.6,34.63,21200.0,24.1099,24.1168,24.089,24.1099,21200.0
2007-09-21 15:10:00,34.6,34.61,34.55,34.55,16600.0,24.089,24.0959,24.0542,24.0542,16600.0
2007-09-21 15:15:00,34.55,34.55,34.43,34.5,46200.0,24.0542,24.0542,23.9706,24.0194,46200.0
2007-09-21 15:20:00,34.5,34.53,34.49,34.52,15400.0,24.0194,24.0403,24.0124,24.0333,15400.0
2007-09-21 15:25:00,34.53,34.55,34.51,34.52,12600.0,24.0403,24.0542,24.0263,24.0333,12600.0
2007-09-21 15:30:00,34.52,34.6,34.51,34.6,16400.0,24.0333,24.089,24.0263,24.089,16400.0
2007-09-21 15:35:00,34.6,34.62,34.55,34.55,29000.0,24.089,24.1029,24.0542,24.0542,29000.0
2007-09-21 15:40:00,34.57,34.62,34.56,34.62,38600.0,24.0681,24.1029,24.0611,24.1029,38600.0
2007-09-21 15:45:00,34.61,34.65,34.6,34.61,64400.0,24.0959,24.1238,24.089,24.0959,64400.0
2007-09-21 15:50:00,34.63,34.63,34.59,34.62,45600.0,24.1099,24.1099,24.082,24.1029,45600.0
2007-09-21 15:55:00,34.6,34.65,34.55,34.56,74800.0,24.089,24.1238,24.0542,24.0611,74800.0
2007-09-24 09:30:00,34.58,34.67,34.57,34.65,21800.0,24.0751,24.1377,24.0681,24.1238,21800.0
2007-09-24 09:35:00,34.67,34.72,34.5,34.5,38400.0,24.1377,24.1725,24.0194,24.0194,38400.0
2007-09-24 09:40:00,34.51,34.54,34.5,34.51,42800.0,24.0263,24.0472,24.0194,24.0263,42800.0
2007-09-24 09:45:00,34.52,34.55,34.4,34.4,35000.0,24.0333,24.0542,23.9497,23.9497,35000.0
2007-09-24 09:50:00,34.39,34.5,34.39,34.49,37200.0,23.9428,24.0194,23.9428,24.0124,37200.0
2007-09-24 09:55:00,34.46,34.46,34.37,34.4,46600.0,23.9915,23.9915,23.9289,23.9497,46600.0
2007-09-24 10:00:00,34.4,34.48,34.38,34.47,21200.0,23.9497,24.0054,23.9358,23.9985,21200.0
2007-09-24 10:05:00,34.49,34.52,34.49,34.52,17600.0,24.0124,24.0333,24.0124,24.0333,17600.0
2007-09-24 10:10:00,34.52,34.55,34.42,34.42,51400.0,24.0333,24.0542,23.9637,23.9637,51400.0
2007-09-24 10:15:00,34.43,34.54,34.41,34.5,15400.0,23.9706,24.0472,23.9567,24.0194,15400.0
2007-09-24 10:20:00,34.5,34.59,34.49,34.59,13200.0,24.0194,24.082,24.0124,24.082,13200.0
2007-09-24 10:25:00,34.59,34.69,34.58,34.69,20800.0,24.082,24.1516,24.0751,24.1516,20800.0
2007-09-24 10:30:00,34.69,34.72,34.68,34.72,17600.0,24.1516,24.1725,24.1447,24.1725,17600.0
2007-09-24 10:35:00,34.72,34.82,34.71,34.8,54600.0,24.1725,24.2422,24.1656,24.2282,54600.0
2007-09-24 10:40:00,34.81,34.82,34.79,34.82,12600.0,24.2352,24.2422,24.2213,24.2422,12600.0
2007-09-24 10:45:00,34.82,34.92,34.71,34.72,43600.0,24.2422,24.3118,24.1656,24.1725,43600.0
2007-09-24 10:50:00,34.71,34.87,34.7,34.85,9000.0,24.1656,24.277,24.1586,24.263,9000.0
2007-09-24 10:55:00,34.87,35.0,34.84,35.0,16000.0,24.277,24.3675,24.2561,24.3675,16000.0
2007-09-24 11:00:00,34.98,35.07,34.98,35.01,198200.0,24.3535,24.4162,24.3535,24.3744,198200.0
2007-09-24 11:05:00,34.99,35.02,34.95,34.96,10200.0,24.3605,24.3814,24.3327,24.3396,10200.0
2007-09-24 11:10:00,34.97,34.99,34.94,34.96,9800.0,24.3466,24.3605,24.3257,24.3396,9800.0
2007-09-24 11:15:00,34.96,35.03,34.96,35.02,9400.0,24.3396,24.3884,24.3396,24.3814,9400.0
2007-09-24 11:20:00,35.03,35.06,34.97,34.97,36200.0,24.3884,24.4092,24.3466,24.3466,36200.0
2007-09-24 11:25:00,34.95,35.02,34.92,34.99,14400.0,24.3327,24.3814,24.3118,24.3605,14400.0
2007-09-24 11:30:00,35.02,35.02,34.97,34.97,8000.0,24.3814,24.3814,24.3466,24.3466,8000.0
2007-09-24 11:35:00,34.95,34.99,34.93,34.99,16000.0,24.3327,24.3605,24.3187,24.3605,16000.0
2007-09-24 11:40:00,34.99,35.02,34.99,35.0,10000.0,24.3605,24.3814,24.3605,24.3675,10000.0
2007-09-24 11:45:00,35.0,35.02,34.99,35.02,8600.0,24.3675,24.3814,24.3605,24.3814,8600.0
2007-09-24 11:50:00,35.02,35.15,35.01,35.15,29200.0,24.3814,24.4719,24.3744,24.4719,29200.0
2007-09-24 11:55:00,35.13,35.13,35.05,35.06,9200.0,24.458,24.458,24.4023,24.4092,9200.0
2007-09-24 12:00:00,35.08,35.09,35.06,35.08,11600.0,24.4232,24.4301,24.4092,24.4232,11600.0
2007-09-24 12:05:00,35.09,35.15,35.08,35.15,12400.0,24.4301,24.4719,24.4232,24.4719,12400.0
2007-09-24 12:10:00,35.13,35.2,35.13,35.2,12800.0,24.458,24.5067,24.458,24.5067,12800.0
2007-09-24 12:15:00,35.2,35.2,35.09,35.09,13200.0,24.5067,24.5067,24.4301,24.4301,13200.0
2007-09-24 12:20:00,35.11,35.11,35.09,35.11,4400.0,24.4441,24.4441,24.4301,24.4441,4400.0
2007-09-24 12:25:00,35.11,35.16,35.1,35.16,13400.0,24.4441,24.4789,24.4371,24.4789,13400.0
2007-09-24 12:30:00,35.15,35.17,35.08,35.08,9400.0,24.4719,24.4858,24.4232,24.4232,9400.0
2007-09-24 12:35:00,35.07,35.07,35.01,35.05,14400.0,24.4162,24.4162,24.3744,24.4023,14400.0
2007-09-24 12:40:00,35.06,35.08,35.05,35.05,6800.0,24.4092,24.4232,24.4023,24.4023,6800.0
2007-09-24 12:45:00,35.05,35.07,34.81,34.85,54800.0,24.4023,24.4162,24.2352,24.263,54800.0
2007-09-24 12:50:00,34.88,34.92,34.88,34.88,5400.0,24.2839,24.3118,24.2839,24.2839,5400.0
2007-09-24 12:55:00,34.9,34.94,34.88,34.94,5200.0,24.2978,24.3257,24.2839,24.3257,5200.0
2007-09-24 13:00:00,34.94,34.98,34.93,34.98,12600.0,24.3257,24.3535,24.3187,24.3535,12600.0
2007-09-24 13:05:00,34.98,34.98,34.95,34.95,25800.0,24.3535,24.3535,24.3327,24.3327,25800.0
2007-09-24 13:10:00,34.96,34.96,34.75,34.77,24000.0,24.3396,24.3396,24.1934,24.2073,24000.0
2007-09-24 13:15:00,34.75,34.83,34.73,34.82,18800.0,24.1934,24.2491,24.1795,24.2422,18800.0
2007-09-24 13:20:00,34.82,34.82,34.68,34.73,36200.0,24.2422,24.2422,24.1447,24.1795,36200.0
2007-09-24 13:25:00,34.71,34.73,34.62,34.65,14000.0,24.1656,24.1795,24.1029,24.1238,14000.0
2007-09-24 13:30:00,34.63,34.64,34.45,34.51,27400.0,24.1099,24.1168,23.9846,24.0263,27400.0
2007-09-24 13:35:00,34.51,34.53,34.46,34.53,12200.0,24.0263,24.0403,23.9915,24.0403,12200.0
2007-09-24 13:40:00,34.53,34.53,34.5,34.5,4800.0,24.0403,24.0403,24.0194,24.0194,4800.0
2007-09-24 13:45:00,34.5,34.5,34.43,34.47,27600.0,24.0194,24.0194,23.9706,23.9985,27600.0
2007-09-24 13:50:00,34.47,34.47,34.41,34.43,6800.0,23.9985,23.9985,23.9567,23.9706,6800.0
2007-09-24 13:55:00,34.43,34.49,34.43,34.49,8400.0,23.9706,24.0124,23.9706,24.0124,8400.0
2007-09-24 14:00:00,34.49,34.58,34.49,34.58,8000.0,24.0124,24.0751,24.0124,24.0751,8000.0
2007-09-24 14:05:00,34.59,34.63,34.58,34.62,10200.0,24.082,24.1099,24.0751,24.1029,10200.0
2007-09-24 14:10:00,34.65,34.65,34.55,34.57,9800.0,24.1238,24.1238,24.0542,24.0681,9800.0
2007-09-24 14:15:00,34.58,34.61,34.57,34.59,4400.0,24.0751,24.0959,24.0681,24.082,4400.0
2007-09-24 14:20:00,34.61,34.63,34.55,34.55,5600.0,24.0959,24.1099,24.0542,24.0542,5600.0
2007-09-24 14:25:00,34.55,34.55,34.37,34.37,33400.0,24.0542,24.0542,23.9289,23.9289,33400.0
2007-09-24 14:30:00,34.37,34.4,34.28,34.37,31400.0,23.9289,23.9497,23.8662,23.9289,31400.0
2007-09-24 14:35:00,34.37,34.44,34.31,34.38,26400.0,23.9289,23.9776,23.8871,23.9358,26400.0
2007-09-24 14:40:00,34.39,34.47,34.37,34.42,33000.0,23.9428,23.9985,23.9289,23.9637,33000.0
2007-09-24 14:45:00,34.44,34.44,34.35,34.42,23800.0,23.9776,23.9776,23.9149,23.9637,23800.0
2007-09-24 14:50:00,34.41,34.46,34.4,34.46,21000.0,23.9567,23.9915,23.9497,23.9915,21000.0
2007-09-24 14:55:00,34.46,34.48,34.41,34.47,28200.0,23.9915,24.0054,23.9567,23.9985,28200.0
2007-09-24 15:00:00,34.47,34.48,34.38,34.45,21800.0,23.9985,24.0054,23.9358,23.9846,21800.0
2007-09-24 15:05:00,34.45,34.5,34.45,34.45,13000.0,23.9846,24.0194,23.9846,23.9846,13000.0
2007-09-24 15:10:00,34.45,34.47,34.41,34.41,18000.0,23.9846,23.9985,23.9567,23.9567,18000.0
2007-09-24 15:15:00,34.41,34.43,34.34,34.42,50200.0,23.9567,23.9706,23.908,23.9637,50200.0
2007-09-24 15:20:00,34.42,34.42,34.39,34.41,16600.0,23.9637,23.9637,23.9428,23.9567,16600.0
2007-09-24 15:25:00,34.4,34.41,34.33,34.41,40400.0,23.9497,23.9567,23.901,23.9567,40400.0
2007-09-24 15:30:00,34.44,34.63,34.43,34.62,36400.0,23.9776,24.1099,23.9706,24.1029,36400.0
2007-09-24 15:35:00,34.63,34.65,34.55,34.63,44800.0,24.1099,24.1238,24.0542,24.1099,44800.0
2007-09-24 15:40:00,34.63,34.72,34.63,34.69,37800.0,24.1099,24.1725,24.1099,24.1516,37800.0
2007-09-24 15:45:00,34.7,34.84,34.7,34.83,39600.0,24.1586,24.2561,24.1586,24.2491,39600.0
2007-09-24 15:50:00,34.83,34.85,34.83,34.84,39400.0,24.2491,24.263,24.2491,24.2561,39400.0
2007-09-24 15:55:00,34.84,34.84,34.69,34.74,47600.0,24.2561,24.2561,24.1516,24.1865,47600.0
2007-09-25 09:30:00,34.38,34.41,34.23,34.25,38200.0,23.9358,23.9567,23.8314,23.8453,38200.0
2007-09-25 09:35:00,34.25,34.25,33.74,33.79,63600.0,23.8453,23.8453,23.4902,23.5251,63600.0
2007-09-25 09:40:00,33.77,33.79,33.58,33.6,51800.0,23.5111,23.5251,23.3788,23.3928,51800.0
2007-09-25 09:45:00,33.63,33.81,33.58,33.72,61000.0,23.4137,23.539,23.3788,23.4763,61000.0
2007-09-25 09:50:00,33.71,33.9,33.71,33.81,50200.0,23.4694,23.6016,23.4694,23.539,50200.0
2007-09-25 09:55:00,33.82,33.83,33.69,33.74,19200.0,23.5459,23.5529,23.4554,23.4902,19200.0
2007-09-25 10:00:00,33.73,33.75,33.66,33.73,20000.0,23.4833,23.4972,23.4345,23.4833,20000.0
2007-09-25 10:05:00,33.7,33.78,33.67,33.75,20800.0,23.4624,23.5181,23.4415,23.4972,20800.0
2007-09-25 10:10:00,33.74,34.05,33.74,34.05,31400.0,23.4902,23.7061,23.4902,23.7061,31400.0
2007-09-25 10:15:00,34.04,34.13,34.02,34.11,24800.0,23.6991,23.7618,23.6852,23.7478,24800.0
2007-09-25 10:20:00,34.09,34.09,33.83,33.84,20000.0,23.7339,23.7339,23.5529,23.5599,20000.0
2007-09-25 10:25:00,33.85,33.98,33.85,33.93,18000.0,23.5668,23.6573,23.5668,23.6225,18000.0
2007-09-25 10:30:00,33.92,33.96,33.91,33.96,5600.0,23.6156,23.6434,23.6086,23.6434,5600.0
2007-09-25 10:35:00,33.96,34.1,33.94,34.09,15400.0,23.6434,23.7409,23.6295,23.7339,15400.0
2007-09-25 10:40:00,34.09,34.1,34.01,34.02,25200.0,23.7339,23.7409,23.6782,23.6852,25200.0
2007-09-25 10:45:00,34.02,34.05,33.98,33.98,7400.0,23.6852,23.7061,23.6573,23.6573,7400.0
2007-09-25 10:50:00,33.98,34.05,33.98,34.05,6600.0,23.6573,23.7061,23.6573,23.7061,6600.0
2007-09-25 10:55:00,34.05,34.12,34.01,34.03,16600.0,23.7061,23.7548,23.6782,23.6921,16600.0
2007-09-25 11:00:00,34.06,34.12,34.05,34.1,10400.0,23.713,23.7548,23.7061,23.7409,10400.0
2007-09-25 11:05:00,34.12,34.14,34.04,34.05,25600.0,23.7548,23.7687,23.6991,23.7061,25600.0
2007-09-25 11:10:00,34.07,34.14,34.07,34.12,11200.0,23.72,23.7687,23.72,23.7548,11200.0
2007-09-25 11:15:00,34.13,34.14,34.07,34.07,7400.0,23.7618,23.7687,23.72,23.72,7400.0
2007-09-25 11:20:00,34.08,34.1,34.06,34.07,6400.0,23.727,23.7409,23.713,23.72,6400.0
2007-09-25 11:25:00,34.06,34.08,34.05,34.08,7600.0,23.713,23.727,23.7061,23.727,7600.0
2007-09-25 11:30:00,34.09,34.19,34.08,34.18,8000.0,23.7339,23.8035,23.727,23.7966,8000.0
2007-09-25 11:35:00,34.21,34.22,34.09,34.09,13800.0,23.8175,23.8244,23.7339,23.7339,13800.0
2007-09-25 11:40:00,34.1,34.1,34.04,34.04,10200.0,23.7409,23.7409,23.6991,23.6991,10200.0
2007-09-25 11:45:00,34.04,34.1,34.01,34.07,14400.0,23.6991,23.7409,23.6782,23.72,14400.0
2007-09-25 11:50:00,34.08,34.08,33.93,33.95,25200.0,23.727,23.727,23.6225,23.6364,25200.0
2007-09-25 11:55:00,33.94,34.01,33.92,34.01,12600.0,23.6295,23.6782,23.6156,23.6782,12600.0
2007-09-25 12:00:00,33.99,34.0,33.98,33.99,6600.0,23.6643,23.6713,23.6573,23.6643,6600.0
2007-09-25 12:05:00,33.99,34.04,33.99,34.04,8600.0,23.6643,23.6991,23.6643,23.6991,8600.0
2007-09-25 12:10:00,34.02,34.05,33.99,33.99,6400.0,23.6852,23.7061,23.6643,23.6643,6400.0
2007-09-25 12:15:00,34.02,34.05,34.0,34.05,4600.0,23.6852,23.7061,23.6713,23.7061,4600.0
2007-09-25 12:20:00,34.05,34.07,33.97,34.02,31800.0,23.7061,23.72,23.6504,23.6852,31800.0
2007-09-25 12:25:00,34.04,34.1,34.02,34.1,8800.0,23.6991,23.7409,23.6852,23.7409,8800.0
2007-09-25 12:30:00,34.1,34.22,34.1,34.2,13400.0,23.7409,23.8244,23.7409,23.8105,13400.0
2007-09-25 12:35:00,34.22,34.22,34.19,34.19,9600.0,23.8244,23.8244,23.8035,23.8035,9600.0
2007-09-25 12:40:00,34.2,34.24,34.18,34.22,10000.0,23.8105,23.8383,23.7966,23.8244,10000.0
2007-09-25 12:45:00,34.22,34.34,34.22,34.32,15800.0,23.8244,23.908,23.8244,23.894,15800.0
2007-09-25 12:50:00,34.32,34.33,34.28,34.28,11000.0,23.894,23.901,23.8662,23.8662,11000.0
2007-09-25 12:55:00,34.29,34.3,34.27,34.29,7600.0,23.8732,23.8801,23.8592,23.8732,7600.0
2007-09-25 13:00:00,34.29,34.3,34.26,34.27,9400.0,23.8732,23.8801,23.8523,23.8592,9400.0
2007-09-25 13:05:00,34.27,34.27,34.26,34.26,6400.0,23.8592,23.8592,23.8523,23.8523,6400.0
2007-09-25 13:10:00,34.27,34.3,34.26,34.27,6600.0,23.8592,23.8801,23.8523,23.8592,6600.0
2007-09-25 13:15:00,34.27,34.33,34.27,34.28,10000.0,23.8592,23.901,23.8592,23.8662,10000.0
2007-09-25 13:20:00,34.28,34.29,34.24,34.27,11800.0,23.8662,23.8732,23.8383,23.8592,11800.0
2007-09-25 13:25:00,34.27,34.31,34.25,34.3,13000.0,23.8592,23.8871,23.8453,23.8801,13000.0
2007-09-25 13:30:00,34.32,34.33,34.29,34.29,16400.0,23.894,23.901,23.8732,23.8732,16400.0
2007-09-25 13:35:00,34.29,34.3,34.28,34.3,17200.0,23.8732,23.8801,23.8662,23.8801,17200.0
2007-09-25 13:40:00,34.29,34.29,34.18,34.18,16600.0,23.8732,23.8732,23.7966,23.7966,16600.0
2007-09-25 13:45:00,34.19,34.19,34.13,34.18,11800.0,23.8035,23.8035,23.7618,23.7966,11800.0
2007-09-25 13:50:00,34.19,34.24,34.19,34.24,6400.0,23.8035,23.8383,23.8035,23.8383,6400.0
2007-09-25 13:55:00,34.24,34.24,34.22,34.24,21200.0,23.8383,23.8383,23.8244,23.8383,21200.0
2007-09-25 14:00:00,34.25,34.25,34.14,34.15,12400.0,23.8453,23.8453,23.7687,23.7757,12400.0
2007-09-25 14:05:00,34.15,34.19,34.15,34.17,8000.0,23.7757,23.8035,23.7757,23.7896,8000.0
2007-09-25 14:10:00,34.17,34.18,34.17,34.17,10600.0,23.7896,23.7966,23.7896,23.7896,10600.0
2007-09-25 14:15:00,34.17,34.17,34.12,34.14,18000.0,23.7896,23.7896,23.7548,23.7687,18000.0
2007-09-25 14:20:00,34.15,34.16,34.13,34.16,1800.0,23.7757,23.7827,23.7618,23.7827,1800.0
2007-09-25 14:25:00,34.16,34.24,34.16,34.24,7600.0,23.7827,23.8383,23.7827,23.8383,7600.0
2007-09-25 14:30:00,34.24,34.25,34.22,34.25,8400.0,23.8383,23.8453,23.8244,23.8453,8400.0
2007-09-25 14:35:00,34.24,34.27,34.23,34.26,19200.0,23.8383,23.8592,23.8314,23.8523,19200.0
2007-09-25 14:40:00,34.27,34.35,34.23,34.35,25800.0,23.8592,23.9149,23.8314,23.9149,25800.0
2007-09-25 14:45:00,34.35,34.37,34.32,34.34,22800.0,23.9149,23.9289,23.894,23.908,22800.0
2007-09-25 14:50:00,34.34,34.44,34.34,34.42,21800.0,23.908,23.9776,23.908,23.9637,21800.0
2007-09-25 14:55:00,34.42,34.46,34.38,34.46,12400.0,23.9637,23.9915,23.9358,23.9915,12400.0
2007-09-25 15:00:00,34.45,34.47,34.45,34.46,19000.0,23.9846,23.9985,23.9846,23.9915,19000.0
2007-09-25 15:05:00,34.46,34.47,34.37,34.37,18400.0,23.9915,23.9985,23.9289,23.9289,18400.0
2007-09-25 15:10:00,34.38,34.4,34.27,34.3,26400.0,23.9358,23.9497,23.8592,23.8801,26400.0
2007-09-25 15:15:00,34.3,34.34,34.25,34.27,21000.0,23.8801,23.908,23.8453,23.8592,21000.0
2007-09-25 15:20:00,34.27,34.51,34.27,34.5,35400.0,23.8592,24.0263,23.8592,24.0194,35400.0
2007-09-25 15:25:00,34.5,34.5,34.47,34.47,24600.0,24.0194,24.0194,23.9985,23.9985,24600.0
2007-09-25 15:30:00,34.47,34.48,34.38,34.39,25400.0,23.9985,24.0054,23.9358,23.9428,25400.0
2007-09-25 15:35:00,34.39,34.39,34.21,34.26,51600.0,23.9428,23.9428,23.8175,23.8523,51600.0
2007-09-25 15:40:00,34.3,34.33,34.26,34.3,19600.0,23.8801,23.901,23.8523,23.8801,19600.0
2007-09-25 15:45:00,34.3,34.35,34.3,34.35,10800.0,23.8801,23.9149,23.8801,23.9149,10800.0
2007-09-25 15:50:00,34.35,34.36,34.27,34.31,40600.0,23.9149,23.9219,23.8592,23.8871,40600.0
2007-09-25 15:55:00,34.3,34.37,34.27,34.37,52000.0,23.8801,23.9289,23.8592,23.9289,52000.0
2007-09-26 09:30:00,34.31,34.33,34.03,34.13,64600.0,23.8871,23.901,23.6921,23.7618,64600.0
2007-09-26 09:35:00,34.13,34.21,34.13,34.2,31200.0,23.7618,23.8175,23.7618,23.8105,31200.0
2007-09-26 09:40:00,34.21,34.23,34.12,34.13,17800.0,23.8175,23.8314,23.7548,23.7618,17800.0
2007-09-26 09:45:00,34.14,34.17,34.05,34.05,18600.0,23.7687,23.7896,23.7061,23.7061,18600.0
2007-09-26 09:50:00,34.03,34.07,33.83,33.87,101400.0,23.6921,23.72,23.5529,23.5807,101400.0
2007-09-26 09:55:00,33.92,33.97,33.85,33.93,27800.0,23.6156,23.6504,23.5668,23.6225,27800.0
2007-09-26 10:00:00,33.93,34.02,33.9,34.0,29800.0,23.6225,23.6852,23.6016,23.6713,29800.0
2007-09-26 10:05:00,33.98,34.0,33.87,33.88,24200.0,23.6573,23.6713,23.5807,23.5877,24200.0
2007-09-26 10:10:00,33.88,33.94,33.88,33.88,42400.0,23.5877,23.6295,23.5877,23.5877,42400.0
2007-09-26 10:15:00,33.89,33.92,33.84,33.86,38000.0,23.5947,23.6156,23.5599,23.5738,38000.0
2007-09-26 10:20:00,33.84,33.85,33.67,33.68,27000.0,23.5599,23.5668,23.4415,23.4485,27000.0
2007-09-26 10:25:00,33.68,33.72,33.56,33.58,60400.0,23.4485,23.4763,23.3649,23.3788,60400.0
2007-09-26 10:30:00,33.59,33.68,33.55,33.67,55000.0,23.3858,23.4485,23.358,23.4415,55000.0
2007-09-26 10:35:00,33.67,33.74,33.65,33.68,32600.0,23.4415,23.4902,23.4276,23.4485,32600.0
2007-09-26 10:40:00,33.68,33.77,33.65,33.75,13000.0,23.4485,23.5111,23.4276,23.4972,13000.0
2007-09-26 10:45:00,33.77,33.91,33.77,33.9,11200.0,23.5111,23.6086,23.5111,23.6016,11200.0
2007-09-26 10:50:00,33.9,33.91,33.86,33.91,9400.0,23.6016,23.6086,23.5738,23.6086,9400.0
2007-09-26 10:55:00,33.91,33.96,33.87,33.96,6800.0,23.6086,23.6434,23.5807,23.6434,6800.0
2007-09-26 11:00:00,33.96,33.98,33.95,33.98,10800.0,23.6434,23.6573,23.6364,23.6573,10800.0
2007-09-26 11:05:00,34.0,34.1,33.99,34.02,25200.0,23.6713,23.7409,23.6643,23.6852,25200.0
2007-09-26 11:10:00,34.06,34.17,34.02,34.05,53200.0,23.713,23.7896,23.6852,23.7061,53200.0
2007-09-26 11:15:00,34.07,34.07,33.95,34.0,16800.0,23.72,23.72,23.6364,23.6713,16800.0
2007-09-26 11:20:00,33.99,34.01,33.85,33.86,20400.0,23.6643,23.6782,23.5668,23.5738,20400.0
2007-09-26 11:25:00,33.85,33.97,33.85,33.94,15800.0,23.5668,23.6504,23.5668,23.6295,15800.0
2007-09-26 11:30:00,33.96,34.04,33.88,33.9,77400.0,23.6434,23.6991,23.5877,23.6016,77400.0
2007-09-26 11:35:00,33.92,33.95,33.84,33.84,19600.0,23.6156,23.6364,23.5599,23.5599,19600.0
2007-09-26 11:40:00,33.85,33.87,33.84,33.85,10400.0,23.5668,23.5807,23.5599,23.5668,10400.0
2007-09-26 11:45:00,33.85,33.87,33.83,33.84,8000.0,23.5668,23.5807,23.5529,23.5599,8000.0
2007-09-26 11:50:00,33.83,33.85,33.8,33.82,7600.0,23.5529,23.5668,23.532,23.5459,7600.0
2007-09-26 11:55:00,33.83,33.92,33.81,33.9,13000.0,23.5529,23.6156,23.539,23.6016,13000.0
2007-09-26 12:00:00,33.9,33.99,33.9,33.99,19800.0,23.6016,23.6643,23.6016,23.6643,19800.0
2007-09-26 12:05:00,34.0,34.02,33.95,34.01,178200.0,23.6713,23.6852,23.6364,23.6782,178200.0
2007-09-26 12:10:00,34.02,34.03,34.02,34.02,20000.0,23.6852,23.6921,23.6852,23.6852,20000.0
2007-09-26 12:15:00,34.02,34.02,33.97,33.99,14200.0,23.6852,23.6852,23.6504,23.6643,14200.0
2007-09-26 12:20:00,33.99,33.99,33.94,33.96,9000.0,23.6643,23.6643,23.6295,23.6434,9000.0
2007-09-26 12:25:00,33.96,33.99,33.95,33.98,5200.0,23.6434,23.6643,23.6364,23.6573,5200.0
2007-09-26 12:30:00,33.97,33.99,33.97,33.99,5600.0,23.6504,23.6643,23.6504,23.6643,5600.0
2007-09-26 12:35:00,33.98,34.0,33.94,33.98,21600.0,23.6573,23.6713,23.6295,23.6573,21600.0
2007-09-26 12:40:00,33.97,33.99,33.95,33.97,11800.0,23.6504,23.6643,23.6364,23.6504,11800.0
2007-09-26 12:45:00,33.97,33.99,33.96,33.96,10600.0,23.6504,23.6643,23.6434,23.6434,10600.0
2007-09-26 12:50:00,33.96,33.98,33.96,33.96,8800.0,23.6434,23.6573,23.6434,23.6434,8800.0
2007-09-26 12:55:00,33.97,33.99,33.96,33.98,6600.0,23.6504,23.6643,23.6434,23.6573,6600.0
2007-09-26 13:00:00,33.97,34.0,33.97,33.97,14800.0,23.6504,23.6713,23.6504,23.6504,14800.0
2007-09-26 13:05:00,33.97,33.99,33.94,33.95,14800.0,23.6504,23.6643,23.6295,23.6364,14800.0
2007-09-26 13:10:00,33.95,33.98,33.94,33.95,19200.0,23.6364,23.6573,23.6295,23.6364,19200.0
2007-09-26 13:15:00,33.95,33.98,33.95,33.96,13400.0,23.6364,23.6573,23.6364,23.6434,13400.0
2007-09-26 13:20:00,33.97,33.98,33.93,33.93,11600.0,23.6504,23.6573,23.6225,23.6225,11600.0
2007-09-26 13:25:00,33.94,33.95,33.91,33.94,5800.0,23.6295,23.6364,23.6086,23.6295,5800.0
2007-09-26 13:30:00,33.95,33.95,33.85,33.88,17200.0,23.6364,23.6364,23.5668,23.5877,17200.0
2007-09-26 13:35:00,33.85,33.85,33.8,33.82,16400.0,23.5668,23.5668,23.532,23.5459,16400.0
2007-09-26 13:40:00,33.85,33.85,33.81,33.84,14000.0,23.5668,23.5668,23.539,23.5599,14000.0
2007-09-26 13:45:00,33.81,33.82,33.79,33.81,18400.0,23.539,23.5459,23.5251,23.539,18400.0
2007-09-26 13:50:00,33.82,33.83,33.75,33.76,14400.0,23.5459,23.5529,23.4972,23.5042,14400.0
2007-09-26 13:55:00,33.77,33.77,33.59,33.62,40200.0,23.5111,23.5111,23.3858,23.4067,40200.0
2007-09-26 14:00:00,33.6,33.62,33.58,33.6,37400.0,23.3928,23.4067,23.3788,23.3928,37400.0
2007-09-26 14:05:00,33.6,33.65,33.6,33.65,17800.0,23.3928,23.4276,23.3928,23.4276,17800.0
2007-09-26 14:10:00,33.64,33.65,33.61,33.63,14200.0,23.4206,23.4276,23.3997,23.4137,14200.0
2007-09-26 14:15:00,33.63,33.69,33.63,33.69,21000.0,23.4137,23.4554,23.4137,23.4554,21000.0
2007-09-26 14:20:00,33.67,33.74,33.65,33.67,21200.0,23.4415,23.4902,23.4276,23.4415,21200.0
2007-09-26 14:25:00,33.67,33.69,33.66,33.69,6400.0,23.4415,23.4554,23.4345,23.4554,6400.0
2007-09-26 14:30:00,33.7,33.77,33.7,33.73,12800.0,23.4624,23.5111,23.4624,23.4833,12800.0
2007-09-26 14:35:00,33.73,33.77,33.7,33.7,26000.0,23.4833,23.5111,23.4624,23.4624,26000.0
2007-09-26 14:40:00,33.71,33.72,33.67,33.7,20600.0,23.4694,23.4763,23.4415,23.4624,20600.0
2007-09-26 14:45:00,33.68,33.7,33.68,33.68,6000.0,23.4485,23.4624,23.4485,23.4485,6000.0
2007-09-26 14:50:00,33.7,33.75,33.66,33.68,42200.0,23.4624,23.4972,23.4345,23.4485,42200.0
2007-09-26 14:55:00,33.7,33.74,33.69,33.72,19600.0,23.4624,23.4902,23.4554,23.4763,19600.0
2007-09-26 15:00:00,33.73,33.75,33.69,33.71,16000.0,23.4833,23.4972,23.4554,23.4694,16000.0
2007-09-26 15:05:00,33.7,33.77,33.68,33.76,16600.0,23.4624,23.5111,23.4485,23.5042,16600.0
2007-09-26 15:10:00,33.76,33.77,33.66,33.72,27000.0,23.5042,23.5111,23.4345,23.4763,27000.0
2007-09-26 15:15:00,33.72,33.74,33.66,33.67,26000.0,23.4763,23.4902,23.4345,23.4415,26000.0
2007-09-26 15:20:00,33.68,33.71,33.68,33.7,17600.0,23.4485,23.4694,23.4485,23.4624,17600.0
2007-09-26 15:25:00,33.71,33.74,33.68,33.73,19400.0,23.4694,23.4902,23.4485,23.4833,19400.0
2007-09-26 15:30:00,33.74,33.74,33.68,33.69,25800.0,23.4902,23.4902,23.4485,23.4554,25800.0
2007-09-26 15:35:00,33.7,33.74,33.68,33.72,31000.0,23.4624,23.4902,23.4485,23.4763,31000.0
2007-09-26 15:40:00,33.73,33.74,33.66,33.68,32400.0,23.4833,23.4902,23.4345,23.4485,32400.0
2007-09-26 15:45:00,33.66,33.68,33.59,33.62,46000.0,23.4345,23.4485,23.3858,23.4067,46000.0
2007-09-26 15:50:00,33.61,33.62,33.49,33.5,90400.0,23.3997,23.4067,23.3162,23.3232,90400.0
2007-09-26 15:55:00,33.5,33.58,33.45,33.48,151400.0,23.3232,23.3788,23.2883,23.3092,151400.0
2007-09-27 09:30:00,33.6,33.63,33.46,33.62,26800.0,23.3928,23.4137,23.2953,23.4067,26800.0
2007-09-27 09:35:00,33.63,33.84,33.6,33.81,28600.0,23.4137,23.5599,23.3928,23.539,28600.0
2007-09-27 09:40:00,33.84,33.84,33.76,33.76,16400.0,23.5599,23.5599,23.5042,23.5042,16400.0
2007-09-27 09:45:00,33.77,33.8,33.77,33.8,15000.0,23.5111,23.532,23.5111,23.532,15000.0
2007-09-27 09:50:00,33.79,33.84,33.75,33.84,28200.0,23.5251,23.5599,23.4972,23.5599,28200.0
2007-09-27 09:55:00,33.82,33.83,33.62,33.67,19800.0,23.5459,23.5529,23.4067,23.4415,19800.0
2007-09-27 10:00:00,33.59,33.79,33.59,33.79,6600.0,23.3858,23.5251,23.3858,23.5251,6600.0
2007-09-27 10:05:00,33.79,33.81,33.74,33.81,19800.0,23.5251,23.539,23.4902,23.539,19800.0
2007-09-27 10:10:00,33.77,33.78,33.71,33.74,29600.0,23.5111,23.5181,23.4694,23.4902,29600.0
2007-09-27 10:15:00,33.74,33.76,33.73,33.75,20600.0,23.4902,23.5042,23.4833,23.4972,20600.0
2007-09-27 10:20:00,33.75,33.79,33.72,33.74,25600.0,23.4972,23.5251,23.4763,23.4902,25600.0
2007-09-27 10:25:00,33.74,33.77,33.72,33.74,26200.0,23.4902,23.5111,23.4763,23.4902,26200.0
2007-09-27 10:30:00,33.69,33.71,33.62,33.64,9600.0,23.4554,23.4694,23.4067,23.4206,9600.0
2007-09-27 10:35:00,33.65,33.72,33.63,33.72,19400.0,23.4276,23.4763,23.4137,23.4763,19400.0
2007-09-27 10:40:00,33.72,33.75,33.71,33.74,13200.0,23.4763,23.4972,23.4694,23.4902,13200.0
2007-09-27 10:45:00,33.75,33.82,33.74,33.82,22800.0,23.4972,23.5459,23.4902,23.5459,22800.0
2007-09-27 10:50:00,33.8,33.83,33.75,33.82,21600.0,23.532,23.5529,23.4972,23.5459,21600.0
2007-09-27 10:55:00,33.84,34.13,33.81,33.98,85400.0,23.5599,23.7618,23.539,23.6573,85400.0
2007-09-27 11:00:00,33.98,33.98,33.94,33.95,32400.0,23.6573,23.6573,23.6295,23.6364,32400.0
2007-09-27 11:05:00,33.94,34.01,33.94,33.95,13600.0,23.6295,23.6782,23.6295,23.6364,13600.0
2007-09-27 11:10:00,33.98,33.99,33.85,33.99,26400.0,23.6573,23.6643,23.5668,23.6643,26400.0
2007-09-27 11:15:00,33.98,34.01,33.98,34.01,35600.0,23.6573,23.6782,23.6573,23.6782,35600.0
2007-09-27 11:20:00,33.99,34.01,33.93,33.94,21000.0,23.6643,23.6782,23.6225,23.6295,21000.0
2007-09-27 11:25:00,33.95,33.97,33.9,33.97,25400.0,23.6364,23.6504,23.6016,23.6504,25400.0
2007-09-27 11:30:00,33.97,33.97,33.9,33.9,25000.0,23.6504,23.6504,23.6016,23.6016,25000.0
2007-09-27 11:35:00,33.91,33.93,33.9,33.91,10400.0,23.6086,23.6225,23.6016,23.6086,10400.0
2007-09-27 11:40:00,33.91,33.91,33.85,33.9,21400.0,23.6086,23.6086,23.5668,23.6016,21400.0
2007-09-27 11:45:00,33.89,33.91,33.88,33.88,4400.0,23.5947,23.6086,23.5877,23.5877,4400.0
2007-09-27 11:50:00,33.89,33.9,33.85,33.88,24400.0,23.5947,23.6016,23.5668,23.5877,24400.0
2007-09-27 11:55:00,33.87,33.87,33.83,33.83,6200.0,23.5807,23.5807,23.5529,23.5529,6200.0
2007-09-27 12:00:00,33.83,33.86,33.83,33.86,18600.0,23.5529,23.5738,23.5529,23.5738,18600.0
2007-09-27 12:05:00,33.87,33.87,33.83,33.84,10800.0,23.5807,23.5807,23.5529,23.5599,10800.0
2007-09-27 12:10:00,33.84,33.84,33.83,33.84,11200.0,23.5599,23.5599,23.5529,23.5599,11200.0
2007-09-27 12:15:00,33.84,33.85,33.83,33.85,13000.0,23.5599,23.5668,23.5529,23.5668,13000.0
2007-09-27 12:20:00,33.86,33.88,33.82,33.87,41000.0,23.5738,23.5877,23.5459,23.5807,41000.0
2007-09-27 12:25:00,33.87,33.87,33.85,33.86,11200.0,23.5807,23.5807,23.5668,23.5738,11200.0
2007-09-27 12:30:00,33.86,33.86,33.83,33.85,18200.0,23.5738,23.5738,23.5529,23.5668,18200.0
2007-09-27 12:35:00,33.85,33.85,33.84,33.85,17400.0,23.5668,23.5668,23.5599,23.5668,17400.0
2007-09-27 12:40:00,33.85,33.86,33.84,33.86,20800.0,23.5668,23.5738,23.5599,23.5738,20800.0
2007-09-27 12:45:00,33.86,33.9,33.86,33.9,14600.0,23.5738,23.6016,23.5738,23.6016,14600.0
2007-09-27 12:50:00,33.91,33.91,33.87,33.88,6000.0,23.6086,23.6086,23.5807,23.5877,6000.0
2007-09-27 12:55:00,33.88,33.88,33.87,33.87,2000.0,23.5877,23.5877,23.5807,23.5807,2000.0
2007-09-27 13:00:00,33.89,33.89,33.85,33.87,5600.0,23.5947,23.5947,23.5668,23.5807,5600.0
2007-09-27 13:05:00,33.86,33.87,33.81,33.84,16600.0,23.5738,23.5807,23.539,23.5599,16600.0
2007-09-27 13:10:00,33.83,33.85,33.74,33.76,41600.0,23.5529,23.5668,23.4902,23.5042,41600.0
2007-09-27 13:15:00,33.78,33.84,33.78,33.83,23800.0,23.5181,23.5599,23.5181,23.5529,23800.0
2007-09-27 13:20:00,33.83,33.87,33.8,33.87,30200.0,23.5529,23.5807,23.532,23.5807,30200.0
2007-09-27 13:25:00,33.85,33.87,33.85,33.87,2400.0,23.5668,23.5807,23.5668,23.5807,2400.0
2007-09-27 13:30:00,33.85,33.87,33.85,33.87,3400.0,23.5668,23.5807,23.5668,23.5807,3400.0
2007-09-27 13:35:00,33.87,33.87,33.83,33.84,13400.0,23.5807,23.5807,23.5529,23.5599,13400.0
2007-09-27 13:40:00,33.85,33.87,33.85,33.87,6800.0,23.5668,23.5807,23.5668,23.5807,6800.0
2007-09-27 13:45:00,33.87,33.87,33.82,33.82,12600.0,23.5807,23.5807,23.5459,23.5459,12600.0
2007-09-27 13:50:00,33.83,33.85,33.83,33.85,3800.0,23.5529,23.5668,23.5529,23.5668,3800.0
2007-09-27 13:55:00,33.85,33.88,33.84,33.88,4600.0,23.5668,23.5877,23.5599,23.5877,4600.0
2007-09-27 14:00:00,33.87,33.94,33.87,33.94,14800.0,23.5807,23.6295,23.5807,23.6295,14800.0
2007-09-27 14:05:00,33.94,34.02,33.94,34.02,14200.0,23.6295,23.6852,23.6295,23.6852,14200.0
2007-09-27 14:10:00,34.02,34.18,34.02,34.1,55000.0,23.6852,23.7966,23.6852,23.7409,55000.0
2007-09-27 14:15:00,34.1,34.1,33.98,34.01,20000.0,23.7409,23.7409,23.6573,23.6782,20000.0
2007-09-27 14:20:00,33.98,34.01,33.98,33.99,12000.0,23.6573,23.6782,23.6573,23.6643,12000.0
2007-09-27 14:25:00,33.99,34.0,33.98,33.99,20800.0,23.6643,23.6713,23.6573,23.6643,20800.0
2007-09-27 14:30:00,34.0,34.0,33.95,33.98,14000.0,23.6713,23.6713,23.6364,23.6573,14000.0
2007-09-27 14:35:00,33.98,34.0,33.95,33.97,9600.0,23.6573,23.6713,23.6364,23.6504,9600.0
2007-09-27 14:40:00,33.97,33.97,33.93,33.93,20000.0,23.6504,23.6504,23.6225,23.6225,20000.0
2007-09-27 14:45:00,33.93,33.95,33.91,33.91,16600.0,23.6225,23.6364,23.6086,23.6086,16600.0
2007-09-27 14:50:00,33.91,33.93,33.91,33.92,17200.0,23.6086,23.6225,23.6086,23.6156,17200.0
2007-09-27 14:55:00,33.93,33.93,33.85,33.86,16400.0,23.6225,23.6225,23.5668,23.5738,16400.0
2007-09-27 15:00:00,33.86,33.88,33.82,33.82,25200.0,23.5738,23.5877,23.5459,23.5459,25200.0
2007-09-27 15:05:00,33.83,33.83,33.78,33.78,26800.0,23.5529,23.5529,23.5181,23.5181,26800.0
2007-09-27 15:10:00,33.77,33.8,33.76,33.77,32400.0,23.5111,23.532,23.5042,23.5111,32400.0
2007-09-27 15:15:00,33.77,33.78,33.73,33.74,36600.0,23.5111,23.5181,23.4833,23.4902,36600.0
2007-09-27 15:20:00,33.74,33.76,33.7,33.72,34400.0,23.4902,23.5042,23.4624,23.4763,34400.0
2007-09-27 15:25:00,33.73,33.76,33.6,33.67,28800.0,23.4833,23.5042,23.3928,23.4415,28800.0
2007-09-27 15:30:00,33.66,33.73,33.66,33.73,11000.0,23.4345,23.4833,23.4345,23.4833,11000.0
2007-09-27 15:35:00,33.74,33.77,33.73,33.75,23200.0,23.4902,23.5111,23.4833,23.4972,23200.0
2007-09-27 15:40:00,33.74,33.76,33.73,33.74,21200.0,23.4902,23.5042,23.4833,23.4902,21200.0
2007-09-27 15:45:00,33.74,33.76,33.69,33.7,23600.0,23.4902,23.5042,23.4554,23.4624,23600.0
2007-09-27 15:50:00,33.71,33.75,33.68,33.75,20400.0,23.4694,23.4972,23.4485,23.4972,20400.0
2007-09-27 15:55:00,33.74,33.75,33.71,33.74,24800.0,23.4902,23.4972,23.4694,23.4902,24800.0
2007-09-28 09:30:00,33.74,33.75,33.69,33.75,14000.0,23.4902,23.4972,23.4554,23.4972,14000.0
2007-09-28 09:35:00,33.74,33.8,33.73,33.77,15400.0,23.4902,23.532,23.4833,23.5111,15400.0
2007-09-28 09:40:00,33.77,33.77,33.68,33.72,10400.0,23.5111,23.5111,23.4485,23.4763,10400.0
2007-09-28 09:45:00,33.72,33.77,33.71,33.77,24000.0,23.4763,23.5111,23.4694,23.5111,24000.0
2007-09-28 09:50:00,33.77,33.79,33.75,33.79,9400.0,23.5111,23.5251,23.4972,23.5251,9400.0
2007-09-28 09:55:00,33.8,33.82,33.77,33.81,4200.0,23.532,23.5459,23.5111,23.539,4200.0
2007-09-28 10:00:00,33.82,33.85,33.78,33.84,21000.0,23.5459,23.5668,23.5181,23.5599,21000.0
2007-09-28 10:05:00,33.83,33.83,33.76,33.77,18600.0,23.5529,23.5529,23.5042,23.5111,18600.0
2007-09-28 10:10:00,33.79,33.8,33.78,33.8,6800.0,23.5251,23.532,23.5181,23.532,6800.0
2007-09-28 10:15:00,33.8,33.86,33.79,33.83,26200.0,23.532,23.5738,23.5251,23.5529,26200.0
2007-09-28 10:20:00,33.8,33.83,33.79,33.83,1800.0,23.532,23.5529,23.5251,23.5529,1800.0
2007-09-28 10:25:00,33.84,33.84,33.78,33.78,6200.0,23.5599,23.5599,23.5181,23.5181,6200.0
2007-09-28 10:30:00,33.77,33.77,33.66,33.7,41400.0,23.5111,23.5111,23.4345,23.4624,41400.0
2007-09-28 10:35:00,33.69,33.77,33.69,33.72,22200.0,23.4554,23.5111,23.4554,23.4763,22200.0
2007-09-28 10:40:00,33.71,33.71,33.67,33.69,5600.0,23.4694,23.4694,23.4415,23.4554,5600.0
2007-09-28 10:45:00,33.68,33.7,33.67,33.69,4800.0,23.4485,23.4624,23.4415,23.4554,4800.0
2007-09-28 10:50:00,33.69,33.71,33.69,33.69,5200.0,23.4554,23.4694,23.4554,23.4554,5200.0
2007-09-28 10:55:00,33.71,33.73,33.7,33.71,4400.0,23.4694,23.4833,23.4624,23.4694,4400.0
2007-09-28 11:00:00,33.72,33.75,33.72,33.75,11000.0,23.4763,23.4972,23.4763,23.4972,11000.0
2007-09-28 11:05:00,33.74,33.77,33.73,33.73,12000.0,23.4902,23.5111,23.4833,23.4833,12000.0
2007-09-28 11:10:00,33.73,33.73,33.68,33.71,4200.0,23.4833,23.4833,23.4485,23.4694,4200.0
2007-09-28 11:15:00,33.71,33.72,33.68,33.71,9000.0,23.4694,23.4763,23.4485,23.4694,9000.0
2007-09-28 11:20:00,33.7,33.71,33.69,33.71,4800.0,23.4624,23.4694,23.4554,23.4694,4800.0
2007-09-28 11:25:00,33.7,33.71,33.69,33.69,1200.0,23.4624,23.4694,23.4554,23.4554,1200.0
2007-09-28 11:30:00,33.7,33.72,33.69,33.71,8000.0,23.4624,23.4763,23.4554,23.4694,8000.0
2007-09-28 11:35:00,33.71,33.71,33.68,33.69,5000.0,23.4694,23.4694,23.4485,23.4554,5000.0
2007-09-28 11:40:00,33.69,33.7,33.68,33.7,5400.0,23.4554,23.4624,23.4485,23.4624,5400.0
2007-09-28 11:45:00,33.7,33.7,33.66,33.66,21600.0,23.4624,23.4624,23.4345,23.4345,21600.0
2007-09-28 11:50:00,33.66,33.68,33.66,33.68,3400.0,23.4345,23.4485,23.4345,23.4485,3400.0
2007-09-28 11:55:00,33.68,33.71,33.68,33.71,6200.0,23.4485,23.4694,23.4485,23.4694,6200.0
2007-09-28 12:00:00,33.68,33.7,33.66,33.69,24000.0,23.4485,23.4624,23.4345,23.4554,24000.0
2007-09-28 12:05:00,33.69,33.7,33.69,33.69,1800.0,23.4554,23.4624,23.4554,23.4554,1800.0
2007-09-28 12:10:00,33.69,33.69,33.68,33.69,8200.0,23.4554,23.4554,23.4485,23.4554,8200.0
2007-09-28 12:15:00,33.69,33.71,33.69,33.71,1600.0,23.4554,23.4694,23.4554,23.4694,1600.0
2007-09-28 12:20:00,33.71,33.72,33.71,33.72,400.0,23.4694,23.4763,23.4694,23.4763,400.0
2007-09-28 12:25:00,33.72,33.72,33.71,33.71,1200.0,23.4763,23.4763,23.4694,23.4694,1200.0
2007-09-28 12:30:00,33.71,33.74,33.7,33.74,8000.0,23.4694,23.4902,23.4624,23.4902,8000.0
2007-09-28 12:35:00,33.74,33.74,33.71,33.74,1200.0,23.4902,23.4902,23.4694,23.4902,1200.0
2007-09-28 12:40:00,33.74,33.74,33.73,33.73,2000.0,23.4902,23.4902,23.4833,23.4833,2000.0
2007-09-28 12:45:00,33.73,33.74,33.73,33.74,3000.0,23.4833,23.4902,23.4833,23.4902,3000.0
2007-09-28 12:50:00,33.73,33.74,33.73,33.73,1600.0,23.4833,23.4902,23.4833,23.4833,1600.0
2007-09-28 12:55:00,33.74,33.75,33.74,33.75,11200.0,23.4902,23.4972,23.4902,23.4972,11200.0
2007-09-28 13:00:00,33.75,33.75,33.72,33.75,7000.0,23.4972,23.4972,23.4763,23.4972,7000.0
2007-09-28 13:05:00,33.75,33.75,33.72,33.73,12800.0,23.4972,23.4972,23.4763,23.4833,12800.0
2007-09-28 13:10:00,33.75,33.75,33.74,33.75,12200.0,23.4972,23.4972,23.4902,23.4972,12200.0
2007-09-28 13:15:00,33.75,33.81,33.74,33.81,22600.0,23.4972,23.539,23.4902,23.539,22600.0
2007-09-28 13:20:00,33.8,33.81,33.78,33.79,6800.0,23.532,23.539,23.5181,23.5251,6800.0
2007-09-28 13:25:00,33.79,33.81,33.76,33.78,3000.0,23.5251,23.539,23.5042,23.5181,3000.0
2007-09-28 13:30:00,33.8,33.8,33.76,33.78,3800.0,23.532,23.532,23.5042,23.5181,3800.0
2007-09-28 13:35:00,33.8,33.8,33.77,33.77,3400.0,23.532,23.532,23.5111,23.5111,3400.0
2007-09-28 13:40:00,33.76,33.84,33.76,33.82,16400.0,23.5042,23.5599,23.5042,23.5459,16400.0
2007-09-28 13:45:00,33.82,33.83,33.81,33.83,11600.0,23.5459,23.5529,23.539,23.5529,11600.0
2007-09-28 13:50:00,33.83,33.85,33.82,33.85,5600.0,23.5529,23.5668,23.5459,23.5668,5600.0
2007-09-28 13:55:00,33.85,33.87,33.85,33.87,15600.0,23.5668,23.5807,23.5668,23.5807,15600.0
2007-09-28 14:00:00,33.87,33.89,33.85,33.88,9400.0,23.5807,23.5947,23.5668,23.5877,9400.0
2007-09-28 14:05:00,33.88,33.88,33.85,33.88,4200.0,23.5877,23.5877,23.5668,23.5877,4200.0
2007-09-28 14:10:00,33.88,33.88,33.77,33.77,12000.0,23.5877,23.5877,23.5111,23.5111,12000.0
2007-09-28 14:15:00,33.77,33.79,33.77,33.79,2600.0,23.5111,23.5251,23.5111,23.5251,2600.0
2007-09-28 14:20:00,33.78,33.79,33.78,33.79,2000.0,23.5181,23.5251,23.5181,23.5251,2000.0
2007-09-28 14:25:00,33.79,33.79,33.73,33.73,26400.0,23.5251,23.5251,23.4833,23.4833,26400.0
2007-09-28 14:30:00,33.73,33.73,33.67,33.67,39200.0,23.4833,23.4833,23.4415,23.4415,39200.0
2007-09-28 14:35:00,33.66,33.69,33.65,33.65,11600.0,23.4345,23.4554,23.4276,23.4276,11600.0
2007-09-28 14:40:00,33.66,33.66,33.63,33.63,11000.0,23.4345,23.4345,23.4137,23.4137,11000.0
2007-09-28 14:45:00,33.63,33.63,33.58,33.6,11000.0,23.4137,23.4137,23.3788,23.3928,11000.0
2007-09-28 14:50:00,33.6,33.62,33.58,33.58,7400.0,23.3928,23.4067,23.3788,23.3788,7400.0
2007-09-28 14:55:00,33.58,33.59,33.49,33.58,31600.0,23.3788,23.3858,23.3162,23.3788,31600.0
2007-09-28 15:00:00,33.57,33.59,33.5,33.52,7000.0,23.3719,23.3858,23.3232,23.3371,7000.0
2007-09-28 15:05:00,33.52,33.53,33.41,33.49,32200.0,23.3371,23.344,23.2605,23.3162,32200.0
2007-09-28 15:10:00,33.47,33.5,33.42,33.42,17200.0,23.3023,23.3232,23.2675,23.2675,17200.0
2007-09-28 15:15:00,33.41,33.47,33.41,33.46,6000.0,23.2605,23.3023,23.2605,23.2953,6000.0
2007-09-28 15:20:00,33.47,33.55,33.46,33.55,11000.0,23.3023,23.358,23.2953,23.358,11000.0
2007-09-28 15:25:00,33.55,33.58,33.54,33.54,14800.0,23.358,23.3788,23.351,23.351,14800.0
2007-09-28 15:30:00,33.55,33.58,33.54,33.56,8000.0,23.358,23.3788,23.351,23.3649,8000.0
2007-09-28 15:35:00,33.55,33.55,33.49,33.52,8800.0,23.358,23.358,23.3162,23.3371,8800.0
2007-09-28 15:40:00,33.52,33.55,33.52,33.54,7400.0,23.3371,23.358,23.3371,23.351,7400.0
2007-09-28 15:45:00,33.55,33.6,33.46,33.51,19000.0,23.358,23.3928,23.2953,23.3301,19000.0
2007-09-28 15:50:00,33.51,33.6,33.5,33.58,15400.0,23.3301,23.3928,23.3232,23.3788,15400.0
2007-09-28 15:55:00,33.59,33.6,33.52,33.52,16000.0,23.3858,23.3928,23.3371,23.3371,16000.0
2007-10-01 09:30:00,33.58,33.6,33.38,33.45,20400.0,23.3788,23.3928,23.2396,23.2883,20400.0
2007-10-01 09:35:00,33.49,33.8,33.45,33.8,14200.0,23.3162,23.532,23.2883,23.532,14200.0
2007-10-01 09:40:00,33.8,33.95,33.8,33.9,13800.0,23.532,23.6364,23.532,23.6016,13800.0
2007-10-01 09:45:00,33.93,34.13,33.93,34.1,23000.0,23.6225,23.7618,23.6225,23.7409,23000.0
2007-10-01 09:50:00,34.06,34.17,34.05,34.17,17600.0,23.713,23.7896,23.7061,23.7896,17600.0
2007-10-01 09:55:00,34.15,34.25,34.13,34.13,20000.0,23.7757,23.8453,23.7618,23.7618,20000.0
2007-10-01 10:00:00,34.15,34.15,34.06,34.09,18400.0,23.7757,23.7757,23.713,23.7339,18400.0
2007-10-01 10:05:00,34.09,34.13,34.09,34.13,18800.0,23.7339,23.7618,23.7339,23.7618,18800.0
2007-10-01 10:10:00,34.17,34.18,34.09,34.15,23000.0,23.7896,23.7966,23.7339,23.7757,23000.0
2007-10-01 10:15:00,34.13,34.14,34.06,34.06,24400.0,23.7618,23.7687,23.713,23.713,24400.0
2007-10-01 10:20:00,34.06,34.09,34.05,34.06,31800.0,23.713,23.7339,23.7061,23.713,31800.0
2007-10-01 10:25:00,34.05,34.06,33.95,33.97,15000.0,23.7061,23.713,23.6364,23.6504,15000.0
2007-10-01 10:30:00,33.99,34.01,33.92,33.94,10800.0,23.6643,23.6782,23.6156,23.6295,10800.0
2007-10-01 10:35:00,33.93,33.95,33.89,33.91,13000.0,23.6225,23.6364,23.5947,23.6086,13000.0
2007-10-01 10:40:00,33.91,33.91,33.8,33.8,32200.0,23.6086,23.6086,23.532,23.532,32200.0
2007-10-01 10:45:00,33.8,33.9,33.79,33.9,16000.0,23.532,23.6016,23.5251,23.6016,16000.0
2007-10-01 10:50:00,33.9,33.98,33.89,33.98,9400.0,23.6016,23.6573,23.5947,23.6573,9400.0
2007-10-01 10:55:00,33.98,34.02,33.98,33.98,32000.0,23.6573,23.6852,23.6573,23.6573,32000.0
2007-10-01 11:00:00,33.98,34.05,33.98,34.03,17800.0,23.6573,23.7061,23.6573,23.6921,17800.0
2007-10-01 11:05:00,34.02,34.07,34.01,34.02,11000.0,23.6852,23.72,23.6782,23.6852,11000.0
2007-10-01 11:10:00,34.04,34.13,34.04,34.13,14000.0,23.6991,23.7618,23.6991,23.7618,14000.0
2007-10-01 11:15:00,34.1,34.13,34.1,34.12,5000.0,23.7409,23.7618,23.7409,23.7548,5000.0
2007-10-01 11:20:00,34.13,34.18,34.13,34.18,23200.0,23.7618,23.7966,23.7618,23.7966,23200.0
2007-10-01 11:25:00,34.19,34.21,34.15,34.15,25200.0,23.8035,23.8175,23.7757,23.7757,25200.0
2007-10-01 11:30:00,34.15,34.2,34.15,34.2,28000.0,23.7757,23.8105,23.7757,23.8105,28000.0
2007-10-01 11:35:00,34.2,34.23,34.2,34.22,8000.0,23.8105,23.8314,23.8105,23.8244,8000.0
2007-10-01 11:40:00,34.22,34.23,34.19,34.23,12400.0,23.8244,23.8314,23.8035,23.8314,12400.0
2007-10-01 11:45:00,34.22,34.33,34.21,34.33,20400.0,23.8244,23.901,23.8175,23.901,20400.0
2007-10-01 11:50:00,34.31,34.34,34.31,34.34,12400.0,23.8871,23.908,23.8871,23.908,12400.0
2007-10-01 11:55:00,34.35,34.35,34.3,34.3,12000.0,23.9149,23.9149,23.8801,23.8801,12000.0
2007-10-01 12:00:00,34.31,34.34,34.3,34.34,4600.0,23.8871,23.908,23.8801,23.908,4600.0
2007-10-01 12:05:00,34.34,34.37,34.34,34.35,10800.0,23.908,23.9289,23.908,23.9149,10800.0
2007-10-01 12:10:00,34.35,34.43,34.33,34.39,23400.0,23.9149,23.9706,23.901,23.9428,23400.0
2007-10-01 12:15:00,34.39,34.39,34.32,34.35,15400.0,23.9428,23.9428,23.894,23.9149,15400.0
2007-10-01 12:20:00,34.36,34.42,34.34,34.42,10200.0,23.9219,23.9637,23.908,23.9637,10200.0
2007-10-01 12:25:00,34.43,34.43,34.4,34.41,2000.0,23.9706,23.9706,23.9497,23.9567,2000.0
2007-10-01 12:30:00,34.38,34.38,34.29,34.3,13000.0,23.9358,23.9358,23.8732,23.8801,13000.0
2007-10-01 12:35:00,34.3,34.3,34.25,34.25,116800.0,23.8801,23.8801,23.8453,23.8453,116800.0
2007-10-01 12:40:00,34.23,34.27,34.22,34.27,15400.0,23.8314,23.8592,23.8244,23.8592,15400.0
2007-10-01 12:45:00,34.26,34.27,34.26,34.27,8200.0,23.8523,23.8592,23.8523,23.8592,8200.0
2007-10-01 12:50:00,34.26,34.28,34.26,34.26,11600.0,23.8523,23.8662,23.8523,23.8523,11600.0
2007-10-01 12:55:00,34.27,34.27,34.23,34.24,15800.0,23.8592,23.8592,23.8314,23.8383,15800.0
2007-10-01 13:00:00,34.25,34.27,34.24,34.24,6400.0,23.8453,23.8592,23.8383,23.8383,6400.0
2007-10-01 13:05:00,34.24,34.27,34.22,34.27,17200.0,23.8383,23.8592,23.8244,23.8592,17200.0
2007-10-01 13:10:00,34.26,34.3,34.25,34.28,34600.0,23.8523,23.8801,23.8453,23.8662,34600.0
2007-10-01 13:15:00,34.28,34.29,34.23,34.25,35200.0,23.8662,23.8732,23.8314,23.8453,35200.0
2007-10-01 13:20:00,34.25,34.27,34.24,34.27,6000.0,23.8453,23.8592,23.8383,23.8592,6000.0
2007-10-01 13:25:00,34.27,34.32,34.24,34.26,24800.0,23.8592,23.894,23.8383,23.8523,24800.0
2007-10-01 13:30:00,34.27,34.29,34.26,34.27,41800.0,23.8592,23.8732,23.8523,23.8592,41800.0
2007-10-01 13:35:00,34.25,34.28,34.25,34.27,29600.0,23.8453,23.8662,23.8453,23.8592,29600.0
2007-10-01 13:40:00,34.27,34.27,34.24,34.26,7800.0,23.8592,23.8592,23.8383,23.8523,7800.0
2007-10-01 13:45:00,34.26,34.27,34.17,34.19,14800.0,23.8523,23.8592,23.7896,23.8035,14800.0
2007-10-01 13:50:00,34.2,34.22,34.18,34.21,5000.0,23.8105,23.8244,23.7966,23.8175,5000.0
2007-10-01 13:55:00,34.23,34.24,34.2,34.23,8000.0,23.8314,23.8383,23.8105,23.8314,8000.0
2007-10-01 14:00:00,34.21,34.32,34.21,34.3,10200.0,23.8175,23.894,23.8175,23.8801,10200.0
2007-10-01 14:05:00,34.32,34.44,34.2,34.22,61200.0,23.894,23.9776,23.8105,23.8244,61200.0
2007-10-01 14:10:00,34.21,34.23,34.18,34.2,22600.0,23.8175,23.8314,23.7966,23.8105,22600.0
2007-10-01 14:15:00,34.2,34.21,34.19,34.2,3800.0,23.8105,23.8175,23.8035,23.8105,3800.0
2007-10-01 14:20:00,34.2,34.2,34.16,34.17,7800.0,23.8105,23.8105,23.7827,23.7896,7800.0
2007-10-01 14:25:00,34.17,34.2,34.17,34.17,8000.0,23.7896,23.8105,23.7896,23.7896,8000.0
2007-10-01 14:30:00,34.18,34.22,34.16,34.2,6000.0,23.7966,23.8244,23.7827,23.8105,6000.0
2007-10-01 14:35:00,34.19,34.21,34.18,34.2,2800.0,23.8035,23.8175,23.7966,23.8105,2800.0
2007-10-01 14:40:00,34.21,34.27,34.21,34.26,6000.0,23.8175,23.8592,23.8175,23.8523,6000.0
2007-10-01 14:45:00,34.25,34.27,34.2,34.27,11200.0,23.8453,23.8592,23.8105,23.8592,11200.0
2007-10-01 14:50:00,34.29,34.32,34.27,34.3,5600.0,23.8732,23.894,23.8592,23.8801,5600.0
2007-10-01 14:55:00,34.28,34.32,34.27,34.29,4200.0,23.8662,23.894,23.8592,23.8732,4200.0
2007-10-01 15:00:00,34.28,34.33,34.28,34.31,10200.0,23.8662,23.901,23.8662,23.8871,10200.0
2007-10-01 15:05:00,34.3,34.3,34.24,34.26,11800.0,23.8801,23.8801,23.8383,23.8523,11800.0
2007-10-01 15:10:00,34.26,34.27,34.2,34.22,24600.0,23.8523,23.8592,23.8105,23.8244,24600.0
2007-10-01 15:15:00,34.22,34.25,34.18,34.21,18000.0,23.8244,23.8453,23.7966,23.8175,18000.0
2007-10-01 15:20:00,34.2,34.23,34.2,34.23,16200.0,23.8105,23.8314,23.8105,23.8314,16200.0
2007-10-01 15:25:00,34.23,34.24,34.18,34.2,18400.0,23.8314,23.8383,23.7966,23.8105,18400.0
2007-10-01 15:30:00,34.18,34.19,34.12,34.13,23400.0,23.7966,23.8035,23.7548,23.7618,23400.0
2007-10-01 15:35:00,34.13,34.13,34.05,34.06,16800.0,23.7618,23.7618,23.7061,23.713,16800.0
2007-10-01 15:40:00,34.07,34.1,34.02,34.02,15600.0,23.72,23.7409,23.6852,23.6852,15600.0
2007-10-01 15:45:00,34.02,34.11,34.01,34.02,17200.0,23.6852,23.7478,23.6782,23.6852,17200.0
2007-10-01 15:50:00,34.02,34.23,34.02,34.22,35400.0,23.6852,23.8314,23.6852,23.8244,35400.0
2007-10-01 15:55:00,34.22,34.26,34.15,34.26,80800.0,23.8244,23.8523,23.7757,23.8523,80800.0
2007-10-02 09:30:00,34.32,34.43,34.27,34.4,11000.0,23.894,23.9706,23.8592,23.9497,11000.0
2007-10-02 09:35:00,34.43,34.7,34.38,34.68,29200.0,23.9706,24.1586,23.9358,24.1447,29200.0
2007-10-02 09:40:00,34.69,34.7,34.6,34.62,35000.0,24.1516,24.1586,24.089,24.1029,35000.0
2007-10-02 09:45:00,34.61,34.63,34.52,34.54,26600.0,24.0959,24.1099,24.0333,24.0472,26600.0
2007-10-02 09:50:00,34.51,34.59,34.51,34.57,7200.0,24.0263,24.082,24.0263,24.0681,7200.0
2007-10-02 09:55:00,34.56,34.59,34.55,34.56,14400.0,24.0611,24.082,24.0542,24.0611,14400.0
2007-10-02 10:00:00,34.55,34.59,34.53,34.57,18000.0,24.0542,24.082,24.0403,24.0681,18000.0
2007-10-02 10:05:00,34.57,34.6,34.54,34.56,46600.0,24.0681,24.089,24.0472,24.0611,46600.0
2007-10-02 10:10:00,34.54,34.57,34.52,34.52,23600.0,24.0472,24.0681,24.0333,24.0333,23600.0
2007-10-02 10:15:00,34.52,34.55,34.47,34.47,14000.0,24.0333,24.0542,23.9985,23.9985,14000.0
2007-10-02 10:20:00,34.49,34.49,34.38,34.41,17800.0,24.0124,24.0124,23.9358,23.9567,17800.0
2007-10-02 10:25:00,34.43,34.48,34.42,34.43,9600.0,23.9706,24.0054,23.9637,23.9706,9600.0
2007-10-02 10:30:00,34.43,34.43,34.35,34.35,1600.0,23.9706,23.9706,23.9149,23.9149,1600.0
2007-10-02 10:35:00,34.35,34.36,34.26,34.3,10600.0,23.9149,23.9219,23.8523,23.8801,10600.0
2007-10-02 10:40:00,34.29,34.32,34.26,34.31,8400.0,23.8732,23.894,23.8523,23.8871,8400.0
2007-10-02 10:45:00,34.33,34.35,34.3,34.32,11400.0,23.901,23.9149,23.8801,23.894,11400.0
2007-10-02 10:50:00,34.35,34.44,34.32,34.43,25400.0,23.9149,23.9776,23.894,23.9706,25400.0
2007-10-02 10:55:00,34.41,34.41,34.34,34.34,13600.0,23.9567,23.9567,23.908,23.908,13600.0
2007-10-02 11:00:00,34.34,34.35,34.3,34.3,6600.0,23.908,23.9149,23.8801,23.8801,6600.0
2007-10-02 11:05:00,34.3,34.31,34.27,34.27,5800.0,23.8801,23.8871,23.8592,23.8592,5800.0
2007-10-02 11:10:00,34.27,34.27,34.24,34.24,7600.0,23.8592,23.8592,23.8383,23.8383,7600.0
2007-10-02 11:15:00,34.26,34.26,34.25,34.26,2600.0,23.8523,23.8523,23.8453,23.8523,2600.0
2007-10-02 11:20:00,34.26,34.33,34.26,34.3,10200.0,23.8523,23.901,23.8523,23.8801,10200.0
2007-10-02 11:25:00,34.32,34.36,34.32,34.36,2600.0,23.894,23.9219,23.894,23.9219,2600.0
2007-10-02 11:30:00,34.35,34.38,34.34,34.38,5800.0,23.9149,23.9358,23.908,23.9358,5800.0
2007-10-02 11:35:00,34.35,34.38,34.35,34.38,4200.0,23.9149,23.9358,23.9149,23.9358,4200.0
2007-10-02 11:40:00,34.38,34.38,34.36,34.38,3800.0,23.9358,23.9358,23.9219,23.9358,3800.0
2007-10-02 11:45:00,34.38,34.41,34.38,34.38,8200.0,23.9358,23.9567,23.9358,23.9358,8200.0
2007-10-02 11:50:00,34.38,34.42,34.38,34.39,10400.0,23.9358,23.9637,23.9358,23.9428,10400.0
2007-10-02 11:55:00,34.4,34.4,34.32,34.37,6400.0,23.9497,23.9497,23.894,23.9289,6400.0
2007-10-02 12:00:00,34.35,34.4,34.28,34.31,28600.0,23.9149,23.9497,23.8662,23.8871,28600.0
2007-10-02 12:05:00,34.31,34.33,34.3,34.3,3600.0,23.8871,23.901,23.8801,23.8801,3600.0
2007-10-02 12:10:00,34.3,34.37,34.3,34.35,4800.0,23.8801,23.9289,23.8801,23.9149,4800.0
2007-10-02 12:15:00,34.38,34.4,34.37,34.38,3200.0,23.9358,23.9497,23.9289,23.9358,3200.0
2007-10-02 12:20:00,34.39,34.4,34.37,34.38,16400.0,23.9428,23.9497,23.9289,23.9358,16400.0
2007-10-02 12:25:00,34.37,34.37,34.37,34.37,200.0,23.9289,23.9289,23.9289,23.9289,200.0
2007-10-02 12:30:00,34.38,34.38,34.29,34.32,5200.0,23.9358,23.9358,23.8732,23.894,5200.0
2007-10-02 12:35:00,34.32,34.33,34.31,34.33,2800.0,23.894,23.901,23.8871,23.901,2800.0
2007-10-02 12:40:00,34.34,34.34,34.3,34.31,1800.0,23.908,23.908,23.8801,23.8871,1800.0
2007-10-02 12:45:00,34.34,34.35,34.31,34.35,2400.0,23.908,23.9149,23.8871,23.9149,2400.0
2007-10-02 12:50:00,34.35,34.37,34.32,34.34,3600.0,23.9149,23.9289,23.894,23.908,3600.0
2007-10-02 12:55:00,34.34,34.39,34.33,34.37,4000.0,23.908,23.9428,23.901,23.9289,4000.0
2007-10-02 13:00:00,34.38,34.4,34.37,34.4,6000.0,23.9358,23.9497,23.9289,23.9497,6000.0
2007-10-02 13:05:00,34.38,34.4,34.37,34.38,8600.0,23.9358,23.9497,23.9289,23.9358,8600.0
2007-10-02 13:10:00,34.38,34.4,34.36,34.4,4400.0,23.9358,23.9497,23.9219,23.9497,4400.0
2007-10-02 13:15:00,34.39,34.4,34.34,34.36,3400.0,23.9428,23.9497,23.908,23.9219,3400.0
2007-10-02 13:20:00,34.36,34.38,34.36,34.38,2800.0,23.9219,23.9358,23.9219,23.9358,2800.0
2007-10-02 13:25:00,34.38,34.38,34.31,34.31,2400.0,23.9358,23.9358,23.8871,23.8871,2400.0
2007-10-02 13:30:00,34.31,34.35,34.23,34.3,33400.0,23.8871,23.9149,23.8314,23.8801,33400.0
2007-10-02 13:35:00,34.3,34.31,34.29,34.31,11400.0,23.8801,23.8871,23.8732,23.8871,11400.0
2007-10-02 13:40:00,34.31,34.35,34.31,34.35,4200.0,23.8871,23.9149,23.8871,23.9149,4200.0
2007-10-02 13:45:00,34.35,34.37,34.34,34.37,2200.0,23.9149,23.9289,23.908,23.9289,2200.0
2007-10-02 13:50:00,34.37,34.4,34.37,34.4,10000.0,23.9289,23.9497,23.9289,23.9497,10000.0
2007-10-02 13:55:00,34.38,34.42,34.38,34.41,11200.0,23.9358,23.9637,23.9358,23.9567,11200.0
2007-10-02 14:00:00,34.4,34.42,34.36,34.38,6000.0,23.9497,23.9637,23.9219,23.9358,6000.0
2007-10-02 14:05:00,34.34,34.36,34.33,34.33,2600.0,23.908,23.9219,23.901,23.901,2600.0
2007-10-02 14:10:00,34.33,34.37,34.33,34.35,4800.0,23.901,23.9289,23.901,23.9149,4800.0
2007-10-02 14:15:00,34.37,34.41,34.36,34.38,7600.0,23.9289,23.9567,23.9219,23.9358,7600.0
2007-10-02 14:20:00,34.41,34.42,34.38,34.41,5200.0,23.9567,23.9637,23.9358,23.9567,5200.0
2007-10-02 14:25:00,34.42,34.46,34.35,34.38,17800.0,23.9637,23.9915,23.9149,23.9358,17800.0
2007-10-02 14:30:00,34.38,34.4,34.37,34.38,6400.0,23.9358,23.9497,23.9289,23.9358,6400.0
2007-10-02 14:35:00,34.39,34.4,34.36,34.4,10400.0,23.9428,23.9497,23.9219,23.9497,10400.0
2007-10-02 14:40:00,34.4,34.41,34.37,34.39,9400.0,23.9497,23.9567,23.9289,23.9428,9400.0
2007-10-02 14:45:00,34.41,34.51,34.39,34.48,24800.0,23.9567,24.0263,23.9428,24.0054,24800.0
2007-10-02 14:50:00,34.46,34.52,34.46,34.49,20000.0,23.9915,24.0333,23.9915,24.0124,20000.0
2007-10-02 14:55:00,34.48,34.51,34.48,34.49,7200.0,24.0054,24.0263,24.0054,24.0124,7200.0
2007-10-02 15:00:00,34.48,34.48,34.43,34.43,12200.0,24.0054,24.0054,23.9706,23.9706,12200.0
2007-10-02 15:05:00,34.45,34.51,34.44,34.45,11600.0,23.9846,24.0263,23.9776,23.9846,11600.0
2007-10-02 15:10:00,34.47,34.49,34.41,34.46,16600.0,23.9985,24.0124,23.9567,23.9915,16600.0
2007-10-02 15:15:00,34.46,34.51,34.46,34.51,2800.0,23.9915,24.0263,23.9915,24.0263,2800.0
2007-10-02 15:20:00,34.5,34.53,34.48,34.53,7400.0,24.0194,24.0403,24.0054,24.0403,7400.0
2007-10-02 15:25:00,34.53,34.56,34.5,34.51,14400.0,24.0403,24.0611,24.0194,24.0263,14400.0
2007-10-02 15:30:00,34.51,34.54,34.46,34.48,8600.0,24.0263,24.0472,23.9915,24.0054,8600.0
2007-10-02 15:35:00,34.48,34.57,34.48,34.57,15000.0,24.0054,24.0681,24.0054,24.0681,15000.0
2007-10-02 15:40:00,34.54,34.59,34.52,34.53,12200.0,24.0472,24.082,24.0333,24.0403,12200.0
2007-10-02 15:45:00,34.56,34.63,34.55,34.63,12600.0,24.0611,24.1099,24.0542,24.1099,12600.0
2007-10-02 15:50:00,34.61,34.65,34.58,34.58,24200.0,24.0959,24.1238,24.0751,24.0751,24200.0
2007-10-02 15:55:00,34.6,34.62,34.57,34.57,22400.0,24.089,24.1029,24.0681,24.0681,22400.0
2007-10-03 09:30:00,34.44,34.5,34.44,34.45,7600.0,23.9776,24.0194,23.9776,23.9846,7600.0
2007-10-03 09:35:00,34.5,34.63,34.46,34.58,5600.0,24.0194,24.1099,23.9915,24.0751,5600.0
2007-10-03 09:40:00,34.59,34.6,34.33,34.35,24800.0,24.082,24.089,23.901,23.9149,24800.0
2007-10-03 09:45:00,34.35,34.38,34.33,34.37,9200.0,23.9149,23.9358,23.901,23.9289,9200.0
2007-10-03 09:50:00,34.4,34.4,34.31,34.31,12800.0,23.9497,23.9497,23.8871,23.8871,12800.0
2007-10-03 09:55:00,34.34,34.34,34.27,34.27,8200.0,23.908,23.908,23.8592,23.8592,8200.0
2007-10-03 10:00:00,34.3,34.4,34.28,34.38,12400.0,23.8801,23.9497,23.8662,23.9358,12400.0
2007-10-03 10:05:00,34.38,34.46,34.35,34.44,6800.0,23.9358,23.9915,23.9149,23.9776,6800.0
2007-10-03 10:10:00,34.44,34.5,34.44,34.5,14000.0,23.9776,24.0194,23.9776,24.0194,14000.0
2007-10-03 10:15:00,34.51,34.52,34.46,34.48,19400.0,24.0263,24.0333,23.9915,24.0054,19400.0
2007-10-03 10:20:00,34.48,34.49,34.33,34.38,42600.0,24.0054,24.0124,23.901,23.9358,42600.0
2007-10-03 10:25:00,34.38,34.38,34.29,34.31,22800.0,23.9358,23.9358,23.8732,23.8871,22800.0
2007-10-03 10:30:00,34.35,34.43,34.32,34.41,13000.0,23.9149,23.9706,23.894,23.9567,13000.0
2007-10-03 10:35:00,34.4,34.43,34.35,34.35,9800.0,23.9497,23.9706,23.9149,23.9149,9800.0
2007-10-03 10:40:00,34.35,34.35,34.27,34.29,15400.0,23.9149,23.9149,23.8592,23.8732,15400.0
2007-10-03 10:45:00,34.28,34.3,34.22,34.3,24800.0,23.8662,23.8801,23.8244,23.8801,24800.0
2007-10-03 10:50:00,34.32,34.44,34.31,34.42,13200.0,23.894,23.9776,23.8871,23.9637,13200.0
2007-10-03 10:55:00,34.43,34.44,34.38,34.4,17000.0,23.9706,23.9776,23.9358,23.9497,17000.0
2007-10-03 11:00:00,34.39,34.45,34.38,34.45,36400.0,23.9428,23.9846,23.9358,23.9846,36400.0
2007-10-03 11:05:00,34.42,34.46,34.42,34.46,49200.0,23.9637,23.9915,23.9637,23.9915,49200.0
2007-10-03 11:10:00,34.47,34.47,34.42,34.42,18200.0,23.9985,23.9985,23.9637,23.9637,18200.0
2007-10-03 11:15:00,34.45,34.45,34.34,34.35,21800.0,23.9846,23.9846,23.908,23.9149,21800.0
2007-10-03 11:20:00,34.35,34.42,34.33,34.35,17800.0,23.9149,23.9637,23.901,23.9149,17800.0
2007-10-03 11:25:00,34.32,34.34,34.23,34.27,46200.0,23.894,23.908,23.8314,23.8592,46200.0
2007-10-03 11:30:00,34.27,34.27,34.22,34.22,16400.0,23.8592,23.8592,23.8244,23.8244,16400.0
2007-10-03 11:35:00,34.22,34.25,34.17,34.17,28000.0,23.8244,23.8453,23.7896,23.7896,28000.0
2007-10-03 11:40:00,34.17,34.24,34.02,34.02,57400.0,23.7896,23.8383,23.6852,23.6852,57400.0
2007-10-03 11:45:00,34.05,34.13,33.98,34.13,33200.0,23.7061,23.7618,23.6573,23.7618,33200.0
2007-10-03 11:50:00,34.13,34.17,34.13,34.15,17600.0,23.7618,23.7896,23.7618,23.7757,17600.0
2007-10-03 11:55:00,34.13,34.19,34.13,34.19,9200.0,23.7618,23.8035,23.7618,23.8035,9200.0
2007-10-03 12:00:00,34.2,34.23,34.18,34.22,15600.0,23.8105,23.8314,23.7966,23.8244,15600.0
2007-10-03 12:05:00,34.22,34.27,34.22,34.26,18200.0,23.8244,23.8592,23.8244,23.8523,18200.0
2007-10-03 12:10:00,34.26,34.31,34.26,34.29,7800.0,23.8523,23.8871,23.8523,23.8732,7800.0
2007-10-03 12:15:00,34.29,34.34,34.26,34.26,15600.0,23.8732,23.908,23.8523,23.8523,15600.0
2007-10-03 12:20:00,34.27,34.37,34.27,34.35,9400.0,23.8592,23.9289,23.8592,23.9149,9400.0
2007-10-03 12:25:00,34.33,34.35,34.33,34.34,4600.0,23.901,23.9149,23.901,23.908,4600.0
2007-10-03 12:30:00,34.34,34.34,34.31,34.31,3800.0,23.908,23.908,23.8871,23.8871,3800.0
2007-10-03 12:35:00,34.32,34.35,34.32,34.34,8000.0,23.894,23.9149,23.894,23.908,8000.0
2007-10-03 12:40:00,34.35,34.35,34.33,34.33,8800.0,23.9149,23.9149,23.901,23.901,8800.0
2007-10-03 12:45:00,34.33,34.37,34.33,34.37,24200.0,23.901,23.9289,23.901,23.9289,24200.0
2007-10-03 12:50:00,34.37,34.38,34.35,34.38,6000.0,23.9289,23.9358,23.9149,23.9358,6000.0
2007-10-03 12:55:00,34.39,34.4,34.37,34.4,3400.0,23.9428,23.9497,23.9289,23.9497,3400.0
2007-10-03 13:00:00,34.39,34.42,34.38,34.42,4800.0,23.9428,23.9637,23.9358,23.9637,4800.0
2007-10-03 13:05:00,34.42,34.43,34.37,34.37,10600.0,23.9637,23.9706,23.9289,23.9289,10600.0
2007-10-03 13:10:00,34.36,34.36,34.31,34.32,13800.0,23.9219,23.9219,23.8871,23.894,13800.0
2007-10-03 13:15:00,34.33,34.34,34.32,34.34,8600.0,23.901,23.908,23.894,23.908,8600.0
2007-10-03 13:20:00,34.34,34.35,34.33,34.34,6600.0,23.908,23.9149,23.901,23.908,6600.0
2007-10-03 13:25:00,34.33,34.43,34.33,34.4,11000.0,23.901,23.9706,23.901,23.9497,11000.0
2007-10-03 13:30:00,34.4,34.42,34.4,34.41,3000.0,23.9497,23.9637,23.9497,23.9567,3000.0
2007-10-03 13:35:00,34.43,34.43,34.41,34.43,7400.0,23.9706,23.9706,23.9567,23.9706,7400.0
2007-10-03 13:40:00,34.43,34.43,34.31,34.32,31600.0,23.9706,23.9706,23.8871,23.894,31600.0
2007-10-03 13:45:00,34.33,34.34,34.27,34.31,23400.0,23.901,23.908,23.8592,23.8871,23400.0
2007-10-03 13:50:00,34.29,34.31,34.26,34.26,8600.0,23.8732,23.8871,23.8523,23.8523,8600.0
2007-10-03 13:55:00,34.26,34.26,34.22,34.24,6800.0,23.8523,23.8523,23.8244,23.8383,6800.0
2007-10-03 14:00:00,34.25,34.25,34.17,34.17,13800.0,23.8453,23.8453,23.7896,23.7896,13800.0
2007-10-03 14:05:00,34.17,34.18,34.1,34.1,15600.0,23.7896,23.7966,23.7409,23.7409,15600.0
2007-10-03 14:10:00,34.1,34.1,34.04,34.1,7600.0,23.7409,23.7409,23.6991,23.7409,7600.0
2007-10-03 14:15:00,34.09,34.11,34.09,34.1,4200.0,23.7339,23.7478,23.7339,23.7409,4200.0
2007-10-03 14:20:00,34.11,34.16,34.1,34.14,11400.0,23.7478,23.7827,23.7409,23.7687,11400.0
2007-10-03 14:25:00,34.14,34.15,34.1,34.1,5200.0,23.7687,23.7757,23.7409,23.7409,5200.0
2007-10-03 14:30:00,34.1,34.13,34.07,34.1,11800.0,23.7409,23.7618,23.72,23.7409,11800.0
2007-10-03 14:35:00,34.1,34.1,34.07,34.09,13600.0,23.7409,23.7409,23.72,23.7339,13600.0
2007-10-03 14:40:00,34.09,34.12,34.07,34.09,18200.0,23.7339,23.7548,23.72,23.7339,18200.0
2007-10-03 14:45:00,34.09,34.1,34.0,34.02,13800.0,23.7339,23.7409,23.6713,23.6852,13800.0
2007-10-03 14:50:00,34.02,34.04,34.01,34.02,8400.0,23.6852,23.6991,23.6782,23.6852,8400.0
2007-10-03 14:55:00,34.02,34.07,34.01,34.02,23400.0,23.6852,23.72,23.6782,23.6852,23400.0
2007-10-03 15:00:00,34.07,34.07,33.99,33.99,14600.0,23.72,23.72,23.6643,23.6643,14600.0
2007-10-03 15:05:00,34.0,34.09,33.98,34.09,25800.0,23.6713,23.7339,23.6573,23.7339,25800.0
2007-10-03 15:10:00,34.1,34.18,34.09,34.17,12200.0,23.7409,23.7966,23.7339,23.7896,12200.0
2007-10-03 15:15:00,34.17,34.2,34.17,34.18,16800.0,23.7896,23.8105,23.7896,23.7966,16800.0
2007-10-03 15:20:00,34.19,34.2,34.15,34.2,13000.0,23.8035,23.8105,23.7757,23.8105,13000.0
2007-10-03 15:25:00,34.2,34.24,34.17,34.2,26600.0,23.8105,23.8383,23.7896,23.8105,26600.0
2007-10-03 15:30:00,34.19,34.19,34.12,34.13,18200.0,23.8035,23.8035,23.7548,23.7618,18200.0
2007-10-03 15:35:00,34.13,34.24,34.13,34.21,22800.0,23.7618,23.8383,23.7618,23.8175,22800.0
2007-10-03 15:40:00,34.2,34.2,34.17,34.18,12600.0,23.8105,23.8105,23.7896,23.7966,12600.0
2007-10-03 15:45:00,34.18,34.27,34.18,34.26,22000.0,23.7966,23.8592,23.7966,23.8523,22000.0
2007-10-03 15:50:00,34.26,34.27,34.19,34.24,27400.0,23.8523,23.8592,23.8035,23.8383,27400.0
2007-10-03 15:55:00,34.25,34.25,34.13,34.16,58400.0,23.8453,23.8453,23.7618,23.7827,58400.0
2007-10-04 09:30:00,34.27,34.27,34.12,34.19,6000.0,23.8592,23.8592,23.7548,23.8035,6000.0
2007-10-04 09:35:00,34.19,34.19,34.13,34.17,3000.0,23.8035,23.8035,23.7618,23.7896,3000.0
2007-10-04 09:40:00,34.16,34.16,34.08,34.08,2800.0,23.7827,23.7827,23.727,23.727,2800.0
2007-10-04 09:45:00,34.08,34.1,33.93,34.0,18800.0,23.727,23.7409,23.6225,23.6713,18800.0
2007-10-04 09:50:00,33.98,34.0,33.96,34.0,5800.0,23.6573,23.6713,23.6434,23.6713,5800.0
2007-10-04 09:55:00,33.97,34.0,33.97,33.98,7800.0,23.6504,23.6713,23.6504,23.6573,7800.0
2007-10-04 10:00:00,33.98,34.0,33.93,34.0,27800.0,23.6573,23.6713,23.6225,23.6713,27800.0
2007-10-04 10:05:00,33.99,34.0,33.93,33.98,36000.0,23.6643,23.6713,23.6225,23.6573,36000.0
2007-10-04 10:10:00,33.99,34.02,33.95,33.97,18200.0,23.6643,23.6852,23.6364,23.6504,18200.0
2007-10-04 10:15:00,33.99,34.01,33.95,33.95,9200.0,23.6643,23.6782,23.6364,23.6364,9200.0
2007-10-04 10:20:00,33.96,34.0,33.95,33.99,12400.0,23.6434,23.6713,23.6364,23.6643,12400.0
2007-10-04 10:25:00,33.99,34.03,33.88,33.9,15200.0,23.6643,23.6921,23.5877,23.6016,15200.0
2007-10-04 10:30:00,33.89,33.93,33.76,33.76,51200.0,23.5947,23.6225,23.5042,23.5042,51200.0
2007-10-04 10:35:00,33.75,33.75,33.68,33.73,24800.0,23.4972,23.4972,23.4485,23.4833,24800.0
2007-10-04 10:40:00,33.71,33.85,33.71,33.85,16200.0,23.4694,23.5668,23.4694,23.5668,16200.0
2007-10-04 10:45:00,33.85,33.85,33.81,33.84,5600.0,23.5668,23.5668,23.539,23.5599,5600.0
2007-10-04 10:50:00,33.84,33.92,33.83,33.9,17000.0,23.5599,23.6156,23.5529,23.6016,17000.0
2007-10-04 10:55:00,33.88,33.91,33.85,33.86,9800.0,23.5877,23.6086,23.5668,23.5738,9800.0
2007-10-04 11:00:00,33.87,33.92,33.79,33.82,11800.0,23.5807,23.6156,23.5251,23.5459,11800.0
2007-10-04 11:05:00,33.82,33.9,33.8,33.82,14800.0,23.5459,23.6016,23.532,23.5459,14800.0
2007-10-04 11:10:00,33.85,33.85,33.82,33.83,2600.0,23.5668,23.5668,23.5459,23.5529,2600.0
2007-10-04 11:15:00,33.83,33.92,33.83,33.9,8600.0,23.5529,23.6156,23.5529,23.6016,8600.0
2007-10-04 11:20:00,33.91,33.92,33.86,33.88,8200.0,23.6086,23.6156,23.5738,23.5877,8200.0
2007-10-04 11:25:00,33.88,33.88,33.84,33.84,5000.0,23.5877,23.5877,23.5599,23.5599,5000.0
2007-10-04 11:30:00,33.82,33.92,33.82,33.92,12000.0,23.5459,23.6156,23.5459,23.6156,12000.0
2007-10-04 11:35:00,33.92,33.93,33.9,33.91,5600.0,23.6156,23.6225,23.6016,23.6086,5600.0
2007-10-04 11:40:00,33.9,33.93,33.88,33.91,8800.0,23.6016,23.6225,23.5877,23.6086,8800.0
2007-10-04 11:45:00,33.91,33.92,33.88,33.88,15600.0,23.6086,23.6156,23.5877,23.5877,15600.0
2007-10-04 11:50:00,33.88,33.9,33.86,33.9,13400.0,23.5877,23.6016,23.5738,23.6016,13400.0
2007-10-04 11:55:00,33.88,33.9,33.88,33.9,6400.0,23.5877,23.6016,23.5877,23.6016,6400.0
2007-10-04 12:00:00,33.91,33.91,33.85,33.85,11400.0,23.6086,23.6086,23.5668,23.5668,11400.0
2007-10-04 12:05:00,33.88,33.88,33.87,33.88,2200.0,23.5877,23.5877,23.5807,23.5877,2200.0
2007-10-04 12:10:00,33.88,33.91,33.88,33.9,9000.0,23.5877,23.6086,23.5877,23.6016,9000.0
2007-10-04 12:15:00,33.89,33.94,33.82,33.85,60400.0,23.5947,23.6295,23.5459,23.5668,60400.0
2007-10-04 12:20:00,33.85,33.86,33.81,33.83,14600.0,23.5668,23.5738,23.539,23.5529,14600.0
2007-10-04 12:25:00,33.84,33.84,33.84,33.84,800.0,23.5599,23.5599,23.5599,23.5599,800.0
2007-10-04 12:30:00,33.84,33.93,33.84,33.93,6000.0,23.5599,23.6225,23.5599,23.6225,6000.0
2007-10-04 12:35:00,33.93,33.95,33.92,33.93,6600.0,23.6225,23.6364,23.6156,23.6225,6600.0
2007-10-04 12:40:00,33.94,33.94,33.91,33.92,2200.0,23.6295,23.6295,23.6086,23.6156,2200.0
2007-10-04 12:45:00,33.94,33.96,33.92,33.96,3800.0,23.6295,23.6434,23.6156,23.6434,3800.0
2007-10-04 12:50:00,33.96,34.01,33.96,34.0,4400.0,23.6434,23.6782,23.6434,23.6713,4400.0
2007-10-04 12:55:00,34.02,34.05,34.02,34.05,3200.0,23.6852,23.7061,23.6852,23.7061,3200.0
2007-10-04 13:00:00,34.05,34.06,34.02,34.05,4000.0,23.7061,23.713,23.6852,23.7061,4000.0
2007-10-04 13:05:00,34.05,34.05,33.97,33.99,8200.0,23.7061,23.7061,23.6504,23.6643,8200.0
2007-10-04 13:10:00,34.0,34.03,33.99,34.01,4800.0,23.6713,23.6921,23.6643,23.6782,4800.0
2007-10-04 13:15:00,34.02,34.07,34.02,34.05,12600.0,23.6852,23.72,23.6852,23.7061,12600.0
2007-10-04 13:20:00,34.07,34.11,34.04,34.11,13400.0,23.72,23.7478,23.6991,23.7478,13400.0
2007-10-04 13:25:00,34.11,34.25,34.11,34.2,30800.0,23.7478,23.8453,23.7478,23.8105,30800.0
2007-10-04 13:30:00,34.19,34.2,34.1,34.1,17200.0,23.8035,23.8105,23.7409,23.7409,17200.0
2007-10-04 13:35:00,34.09,34.13,34.09,34.12,10200.0,23.7339,23.7618,23.7339,23.7548,10200.0
2007-10-04 13:40:00,34.12,34.17,34.09,34.15,24800.0,23.7548,23.7896,23.7339,23.7757,24800.0
2007-10-04 13:45:00,34.15,34.17,34.13,34.13,8200.0,23.7757,23.7896,23.7618,23.7618,8200.0
2007-10-04 13:50:00,34.13,34.15,34.1,34.1,9600.0,23.7618,23.7757,23.7409,23.7409,9600.0
2007-10-04 13:55:00,34.09,34.11,34.08,34.1,6000.0,23.7339,23.7478,23.727,23.7409,6000.0
2007-10-04 14:00:00,34.1,34.1,34.08,34.08,4000.0,23.7409,23.7409,23.727,23.727,4000.0
2007-10-04 14:05:00,34.09,34.11,34.09,34.11,4800.0,23.7339,23.7478,23.7339,23.7478,4800.0
2007-10-04 14:10:00,34.1,34.13,34.1,34.11,4600.0,23.7409,23.7618,23.7409,23.7478,4600.0
2007-10-04 14:15:00,34.13,34.13,34.08,34.08,5600.0,23.7618,23.7618,23.727,23.727,5600.0
2007-10-04 14:20:00,34.08,34.09,34.08,34.08,5600.0,23.727,23.7339,23.727,23.727,5600.0
2007-10-04 14:25:00,34.08,34.09,34.07,34.08,5600.0,23.727,23.7339,23.72,23.727,5600.0
2007-10-04 14:30:00,34.08,34.08,34.02,34.02,16200.0,23.727,23.727,23.6852,23.6852,16200.0
2007-10-04 14:35:00,34.02,34.02,33.94,33.94,19400.0,23.6852,23.6852,23.6295,23.6295,19400.0
2007-10-04 14:40:00,33.94,33.94,33.79,33.81,21000.0,23.6295,23.6295,23.5251,23.539,21000.0
2007-10-04 14:45:00,33.82,33.83,33.74,33.77,29200.0,23.5459,23.5529,23.4902,23.5111,29200.0
2007-10-04 14:50:00,33.77,33.77,33.74,33.75,19400.0,23.5111,23.5111,23.4902,23.4972,19400.0
2007-10-04 14:55:00,33.74,33.74,33.6,33.64,53800.0,23.4902,23.4902,23.3928,23.4206,53800.0
2007-10-04 15:00:00,33.63,33.67,33.51,33.67,119800.0,23.4137,23.4415,23.3301,23.4415,119800.0
2007-10-04 15:05:00,33.68,33.71,33.6,33.62,34000.0,23.4485,23.4694,23.3928,23.4067,34000.0
2007-10-04 15:10:00,33.63,33.67,33.6,33.63,34600.0,23.4137,23.4415,23.3928,23.4137,34600.0
2007-10-04 15:15:00,33.64,33.66,33.62,33.63,31000.0,23.4206,23.4345,23.4067,23.4137,31000.0
2007-10-04 15:20:00,33.63,33.66,33.63,33.65,15400.0,23.4137,23.4345,23.4137,23.4276,15400.0
2007-10-04 15:25:00,33.63,33.65,33.44,33.47,162000.0,23.4137,23.4276,23.2814,23.3023,162000.0
2007-10-04 15:30:00,33.47,33.67,33.47,33.67,29000.0,23.3023,23.4415,23.3023,23.4415,29000.0
2007-10-04 15:35:00,33.67,33.77,33.6,33.73,45200.0,23.4415,23.5111,23.3928,23.4833,45200.0
2007-10-04 15:40:00,33.73,33.73,33.63,33.72,30200.0,23.4833,23.4833,23.4137,23.4763,30200.0
2007-10-04 15:45:00,33.71,33.75,33.71,33.71,23000.0,23.4694,23.4972,23.4694,23.4694,23000.0
2007-10-04 15:50:00,33.71,33.71,33.51,33.56,37200.0,23.4694,23.4694,23.3301,23.3649,37200.0
2007-10-04 15:55:00,33.58,33.69,33.51,33.69,63600.0,23.3788,23.4554,23.3301,23.4554,63600.0
2007-10-05 09:30:00,33.85,33.98,33.83,33.96,33200.0,23.5668,23.6573,23.5529,23.6434,33200.0
2007-10-05 09:35:00,33.96,34.21,33.91,34.21,25800.0,23.6434,23.8175,23.6086,23.8175,25800.0
2007-10-05 09:40:00,34.21,34.25,34.17,34.2,22600.0,23.8175,23.8453,23.7896,23.8105,22600.0
2007-10-05 09:45:00,34.22,34.24,34.1,34.22,26600.0,23.8244,23.8383,23.7409,23.8244,26600.0
2007-10-05 09:50:00,34.21,34.22,34.1,34.16,28000.0,23.8175,23.8244,23.7409,23.7827,28000.0
2007-10-05 09:55:00,34.12,34.15,34.0,34.04,16200.0,23.7548,23.7757,23.6713,23.6991,16200.0
2007-10-05 10:00:00,33.99,34.02,33.92,33.94,15200.0,23.6643,23.6852,23.6156,23.6295,15200.0
2007-10-05 10:05:00,33.94,34.0,33.88,33.99,25200.0,23.6295,23.6713,23.5877,23.6643,25200.0
2007-10-05 10:10:00,33.99,34.01,33.98,33.99,23000.0,23.6643,23.6782,23.6573,23.6643,23000.0
2007-10-05 10:15:00,33.99,33.99,33.92,33.93,17800.0,23.6643,23.6643,23.6156,23.6225,17800.0
2007-10-05 10:20:00,33.93,33.94,33.92,33.93,10400.0,23.6225,23.6295,23.6156,23.6225,10400.0
2007-10-05 10:25:00,33.93,33.99,33.93,33.99,8800.0,23.6225,23.6643,23.6225,23.6643,8800.0
2007-10-05 10:30:00,33.99,34.0,33.96,33.97,6600.0,23.6643,23.6713,23.6434,23.6504,6600.0
2007-10-05 10:35:00,33.99,34.0,33.98,33.99,9000.0,23.6643,23.6713,23.6573,23.6643,9000.0
2007-10-05 10:40:00,33.98,34.0,33.98,33.99,10400.0,23.6573,23.6713,23.6573,23.6643,10400.0
2007-10-05 10:45:00,33.99,34.0,33.98,34.0,17000.0,23.6643,23.6713,23.6573,23.6713,17000.0
2007-10-05 10:50:00,33.99,34.0,33.93,33.98,15600.0,23.6643,23.6713,23.6225,23.6573,15600.0
2007-10-05 10:55:00,33.96,34.0,33.95,33.98,8800.0,23.6434,23.6713,23.6364,23.6573,8800.0
2007-10-05 11:00:00,34.0,34.07,33.99,34.07,41200.0,23.6713,23.72,23.6643,23.72,41200.0
2007-10-05 11:05:00,34.08,34.13,34.01,34.06,55600.0,23.727,23.7618,23.6782,23.713,55600.0
2007-10-05 11:10:00,34.06,34.12,34.06,34.1,4600.0,23.713,23.7548,23.713,23.7409,4600.0
2007-10-05 11:15:00,34.12,34.22,34.12,34.2,15200.0,23.7548,23.8244,23.7548,23.8105,15200.0
2007-10-05 11:20:00,34.23,34.24,34.16,34.19,16200.0,23.8314,23.8383,23.7827,23.8035,16200.0
2007-10-05 11:25:00,34.18,34.2,34.15,34.19,22400.0,23.7966,23.8105,23.7757,23.8035,22400.0
2007-10-05 11:30:00,34.19,34.2,34.13,34.15,35000.0,23.8035,23.8105,23.7618,23.7757,35000.0
2007-10-05 11:35:00,34.15,34.21,34.13,34.2,18000.0,23.7757,23.8175,23.7618,23.8105,18000.0
2007-10-05 11:40:00,34.19,34.2,34.17,34.18,7200.0,23.8035,23.8105,23.7896,23.7966,7200.0
2007-10-05 11:45:00,34.17,34.21,34.17,34.18,16000.0,23.7896,23.8175,23.7896,23.7966,16000.0
2007-10-05 11:50:00,34.2,34.24,34.2,34.24,36600.0,23.8105,23.8383,23.8105,23.8383,36600.0
2007-10-05 11:55:00,34.24,34.24,34.18,34.2,13400.0,23.8383,23.8383,23.7966,23.8105,13400.0
2007-10-05 12:00:00,34.2,34.2,34.17,34.17,21000.0,23.8105,23.8105,23.7896,23.7896,21000.0
2007-10-05 12:05:00,34.17,34.18,34.15,34.17,22400.0,23.7896,23.7966,23.7757,23.7896,22400.0
2007-10-05 12:10:00,34.17,34.19,34.16,34.19,16800.0,23.7896,23.8035,23.7827,23.8035,16800.0
2007-10-05 12:15:00,34.19,34.19,34.18,34.18,8000.0,23.8035,23.8035,23.7966,23.7966,8000.0
2007-10-05 12:20:00,34.19,34.22,34.19,34.21,8800.0,23.8035,23.8244,23.8035,23.8175,8800.0
2007-10-05 12:25:00,34.21,34.22,34.17,34.17,6800.0,23.8175,23.8244,23.7896,23.7896,6800.0
2007-10-05 12:30:00,34.17,34.19,34.13,34.14,34600.0,23.7896,23.8035,23.7618,23.7687,34600.0
2007-10-05 12:35:00,34.13,34.16,34.13,34.13,17200.0,23.7618,23.7827,23.7618,23.7618,17200.0
2007-10-05 12:40:00,34.14,34.16,34.13,34.16,6800.0,23.7687,23.7827,23.7618,23.7827,6800.0
2007-10-05 12:45:00,34.15,34.15,34.1,34.12,51400.0,23.7757,23.7757,23.7409,23.7548,51400.0
2007-10-05 12:50:00,34.12,34.14,34.12,34.14,11600.0,23.7548,23.7687,23.7548,23.7687,11600.0
2007-10-05 12:55:00,34.14,34.17,34.13,34.13,17800.0,23.7687,23.7896,23.7618,23.7618,17800.0
2007-10-05 13:00:00,34.13,34.13,34.12,34.12,19400.0,23.7618,23.7618,23.7548,23.7548,19400.0
2007-10-05 13:05:00,34.12,34.12,34.06,34.07,34600.0,23.7548,23.7548,23.713,23.72,34600.0
2007-10-05 13:10:00,34.07,34.09,34.06,34.06,35000.0,23.72,23.7339,23.713,23.713,35000.0
2007-10-05 13:15:00,34.06,34.08,34.06,34.08,24800.0,23.713,23.727,23.713,23.727,24800.0
2007-10-05 13:20:00,34.08,34.08,34.05,34.06,23800.0,23.727,23.727,23.7061,23.713,23800.0
2007-10-05 13:25:00,34.06,34.08,34.06,34.08,7400.0,23.713,23.727,23.713,23.727,7400.0
2007-10-05 13:30:00,34.08,34.12,34.07,34.12,8800.0,23.727,23.7548,23.72,23.7548,8800.0
2007-10-05 13:35:00,34.12,34.12,34.08,34.1,29400.0,23.7548,23.7548,23.727,23.7409,29400.0
2007-10-05 13:40:00,34.12,34.17,34.1,34.11,48800.0,23.7548,23.7896,23.7409,23.7478,48800.0
2007-10-05 13:45:00,34.13,34.13,34.09,34.1,20200.0,23.7618,23.7618,23.7339,23.7409,20200.0
2007-10-05 13:50:00,34.1,34.15,34.1,34.13,29600.0,23.7409,23.7757,23.7409,23.7618,29600.0
2007-10-05 13:55:00,34.13,34.13,34.12,34.13,13400.0,23.7618,23.7618,23.7548,23.7618,13400.0
2007-10-05 14:00:00,34.13,34.15,34.08,34.12,36600.0,23.7618,23.7757,23.727,23.7548,36600.0
2007-10-05 14:05:00,34.13,34.15,34.13,34.15,9800.0,23.7618,23.7757,23.7618,23.7757,9800.0
2007-10-05 14:10:00,34.15,34.15,34.14,34.15,10000.0,23.7757,23.7757,23.7687,23.7757,10000.0
2007-10-05 14:15:00,34.15,34.18,34.15,34.17,9600.0,23.7757,23.7966,23.7757,23.7896,9600.0
2007-10-05 14:20:00,34.19,34.23,34.19,34.2,17000.0,23.8035,23.8314,23.8035,23.8105,17000.0
2007-10-05 14:25:00,34.2,34.22,34.2,34.21,9000.0,23.8105,23.8244,23.8105,23.8175,9000.0
2007-10-05 14:30:00,34.22,34.24,34.19,34.2,11600.0,23.8244,23.8383,23.8035,23.8105,11600.0
2007-10-05 14:35:00,34.2,34.24,34.18,34.2,38200.0,23.8105,23.8383,23.7966,23.8105,38200.0
2007-10-05 14:40:00,34.2,34.28,34.18,34.19,50000.0,23.8105,23.8662,23.7966,23.8035,50000.0
2007-10-05 14:45:00,34.2,34.22,34.16,34.18,8800.0,23.8105,23.8244,23.7827,23.7966,8800.0
2007-10-05 14:50:00,34.18,34.2,34.16,34.16,45800.0,23.7966,23.8105,23.7827,23.7827,45800.0
2007-10-05 14:55:00,34.17,34.18,34.16,34.16,17000.0,23.7896,23.7966,23.7827,23.7827,17000.0
2007-10-05 15:00:00,34.18,34.21,34.16,34.16,25000.0,23.7966,23.8175,23.7827,23.7827,25000.0
2007-10-05 15:05:00,34.17,34.18,34.16,34.16,30200.0,23.7896,23.7966,23.7827,23.7827,30200.0
2007-10-05 15:10:00,34.15,34.15,34.13,34.15,9200.0,23.7757,23.7757,23.7618,23.7757,9200.0
2007-10-05 15:15:00,34.13,34.19,34.13,34.17,25000.0,23.7618,23.8035,23.7618,23.7896,25000.0
2007-10-05 15:20:00,34.17,34.18,34.11,34.12,16000.0,23.7896,23.7966,23.7478,23.7548,16000.0
2007-10-05 15:25:00,34.13,34.19,34.12,34.16,13600.0,23.7618,23.8035,23.7548,23.7827,13600.0
2007-10-05 15:30:00,34.16,34.18,34.11,34.12,23600.0,23.7827,23.7966,23.7478,23.7548,23600.0
2007-10-05 15:35:00,34.12,34.18,34.12,34.17,23800.0,23.7548,23.7966,23.7548,23.7896,23800.0
2007-10-05 15:40:00,34.16,34.18,34.05,34.08,39600.0,23.7827,23.7966,23.7061,23.727,39600.0
2007-10-05 15:45:00,34.08,34.11,34.05,34.1,20600.0,23.727,23.7478,23.7061,23.7409,20600.0
2007-10-05 15:50:00,34.09,34.13,34.09,34.1,20000.0,23.7339,23.7618,23.7339,23.7409,20000.0
2007-10-05 15:55:00,34.11,34.13,34.06,34.09,45600.0,23.7478,23.7618,23.713,23.7339,45600.0
2007-10-08 09:30:00,34.06,34.13,34.01,34.11,5600.0,23.713,23.7618,23.6782,23.7478,5600.0
2007-10-08 09:35:00,34.09,34.25,34.09,34.25,5200.0,23.7339,23.8453,23.7339,23.8453,5200.0
2007-10-08 09:40:00,34.25,34.27,34.2,34.27,11200.0,23.8453,23.8592,23.8105,23.8592,11200.0
2007-10-08 09:45:00,34.26,34.26,34.2,34.2,4800.0,23.8523,23.8523,23.8105,23.8105,4800.0
2007-10-08 09:50:00,34.18,34.23,34.13,34.13,12200.0,23.7966,23.8314,23.7618,23.7618,12200.0
2007-10-08 09:55:00,34.15,34.15,34.04,34.04,57200.0,23.7757,23.7757,23.6991,23.6991,57200.0
2007-10-08 10:00:00,34.04,34.09,34.02,34.09,15200.0,23.6991,23.7339,23.6852,23.7339,15200.0
2007-10-08 10:05:00,34.09,34.13,34.05,34.08,16600.0,23.7339,23.7618,23.7061,23.727,16600.0
2007-10-08 10:10:00,34.08,34.09,33.94,33.94,24600.0,23.727,23.7339,23.6295,23.6295,24600.0
2007-10-08 10:15:00,33.94,33.95,33.85,33.89,24800.0,23.6295,23.6364,23.5668,23.5947,24800.0
2007-10-08 10:20:00,33.9,33.9,33.82,33.85,21400.0,23.6016,23.6016,23.5459,23.5668,21400.0
2007-10-08 10:25:00,33.86,33.91,33.86,33.91,9600.0,23.5738,23.6086,23.5738,23.6086,9600.0
2007-10-08 10:30:00,33.9,33.92,33.88,33.88,10400.0,23.6016,23.6156,23.5877,23.5877,10400.0
2007-10-08 10:35:00,33.87,33.87,33.79,33.79,10800.0,23.5807,23.5807,23.5251,23.5251,10800.0
2007-10-08 10:40:00,33.77,33.77,33.68,33.73,17400.0,23.5111,23.5111,23.4485,23.4833,17400.0
2007-10-08 10:45:00,33.72,33.77,33.72,33.75,12800.0,23.4763,23.5111,23.4763,23.4972,12800.0
2007-10-08 10:50:00,33.77,33.77,33.66,33.66,7000.0,23.5111,23.5111,23.4345,23.4345,7000.0
2007-10-08 10:55:00,33.66,33.7,33.64,33.65,14800.0,23.4345,23.4624,23.4206,23.4276,14800.0
2007-10-08 11:00:00,33.63,33.67,33.6,33.6,12800.0,23.4137,23.4415,23.3928,23.3928,12800.0
2007-10-08 11:05:00,33.59,33.59,33.55,33.56,11800.0,23.3858,23.3858,23.358,23.3649,11800.0
2007-10-08 11:10:00,33.56,33.6,33.53,33.6,9600.0,23.3649,23.3928,23.344,23.3928,9600.0
2007-10-08 11:15:00,33.6,33.62,33.58,33.58,8200.0,23.3928,23.4067,23.3788,23.3788,8200.0
2007-10-08 11:20:00,33.59,33.64,33.58,33.62,8200.0,23.3858,23.4206,23.3788,23.4067,8200.0
2007-10-08 11:25:00,33.63,33.67,33.63,33.63,7400.0,23.4137,23.4415,23.4137,23.4137,7400.0
2007-10-08 11:30:00,33.63,33.64,33.57,33.57,8400.0,23.4137,23.4206,23.3719,23.3719,8400.0
2007-10-08 11:35:00,33.57,33.6,33.57,33.6,10000.0,23.3719,23.3928,23.3719,23.3928,10000.0
2007-10-08 11:40:00,33.6,33.63,33.59,33.63,7800.0,23.3928,23.4137,23.3858,23.4137,7800.0
2007-10-08 11:45:00,33.63,33.66,33.63,33.66,8000.0,23.4137,23.4345,23.4137,23.4345,8000.0
2007-10-08 11:50:00,33.66,33.68,33.66,33.68,9400.0,23.4345,23.4485,23.4345,23.4485,9400.0
2007-10-08 11:55:00,33.69,33.73,33.68,33.73,10800.0,23.4554,23.4833,23.4485,23.4833,10800.0
2007-10-08 12:00:00,33.74,33.81,33.74,33.79,11200.0,23.4902,23.539,23.4902,23.5251,11200.0
2007-10-08 12:05:00,33.79,33.88,33.79,33.88,16000.0,23.5251,23.5877,23.5251,23.5877,16000.0
2007-10-08 12:10:00,33.87,33.87,33.74,33.74,25200.0,23.5807,23.5807,23.4902,23.4902,25200.0
2007-10-08 12:15:00,33.74,33.74,33.7,33.73,10000.0,23.4902,23.4902,23.4624,23.4833,10000.0
2007-10-08 12:20:00,33.74,33.77,33.73,33.74,7600.0,23.4902,23.5111,23.4833,23.4902,7600.0
2007-10-08 12:25:00,33.74,33.74,33.68,33.68,9200.0,23.4902,23.4902,23.4485,23.4485,9200.0
2007-10-08 12:30:00,33.68,33.69,33.67,33.69,5800.0,23.4485,23.4554,23.4415,23.4554,5800.0
2007-10-08 12:35:00,33.68,33.69,33.67,33.68,9200.0,23.4485,23.4554,23.4415,23.4485,9200.0
2007-10-08 12:40:00,33.69,33.69,33.67,33.67,8600.0,23.4554,23.4554,23.4415,23.4415,8600.0
2007-10-08 12:45:00,33.67,33.73,33.65,33.7,12200.0,23.4415,23.4833,23.4276,23.4624,12200.0
2007-10-08 12:50:00,33.7,33.7,33.69,33.7,6200.0,23.4624,23.4624,23.4554,23.4624,6200.0
2007-10-08 12:55:00,33.7,33.72,33.69,33.71,5800.0,23.4624,23.4763,23.4554,23.4694,5800.0
2007-10-08 13:00:00,33.71,33.74,33.7,33.74,12000.0,23.4694,23.4902,23.4624,23.4902,12000.0
2007-10-08 13:05:00,33.74,33.78,33.73,33.78,6200.0,23.4902,23.5181,23.4833,23.5181,6200.0
2007-10-08 13:10:00,33.78,33.85,33.78,33.84,8800.0,23.5181,23.5668,23.5181,23.5599,8800.0
2007-10-08 13:15:00,33.85,33.85,33.74,33.75,19800.0,23.5668,23.5668,23.4902,23.4972,19800.0
2007-10-08 13:20:00,33.74,33.81,33.74,33.8,14200.0,23.4902,23.539,23.4902,23.532,14200.0
2007-10-08 13:25:00,33.81,33.82,33.8,33.82,8000.0,23.539,23.5459,23.532,23.5459,8000.0
2007-10-08 13:30:00,33.81,33.82,33.8,33.8,7400.0,23.539,23.5459,23.532,23.532,7400.0
2007-10-08 13:35:00,33.82,33.82,33.79,33.8,11600.0,23.5459,23.5459,23.5251,23.532,11600.0
2007-10-08 13:40:00,33.79,33.79,33.72,33.74,10000.0,23.5251,23.5251,23.4763,23.4902,10000.0
2007-10-08 13:45:00,33.74,33.74,33.72,33.72,6400.0,23.4902,23.4902,23.4763,23.4763,6400.0
2007-10-08 13:50:00,33.72,33.74,33.72,33.73,11200.0,23.4763,23.4902,23.4763,23.4833,11200.0
2007-10-08 13:55:00,33.73,33.74,33.72,33.72,9600.0,23.4833,23.4902,23.4763,23.4763,9600.0
2007-10-08 14:00:00,33.72,33.73,33.71,33.73,13600.0,23.4763,23.4833,23.4694,23.4833,13600.0
2007-10-08 14:05:00,33.72,33.72,33.66,33.69,12400.0,23.4763,23.4763,23.4345,23.4554,12400.0
2007-10-08 14:10:00,33.69,33.69,33.6,33.6,15000.0,23.4554,23.4554,23.3928,23.3928,15000.0
2007-10-08 14:15:00,33.61,33.63,33.6,33.63,30400.0,23.3997,23.4137,23.3928,23.4137,30400.0
2007-10-08 14:20:00,33.63,33.63,33.61,33.61,13400.0,23.4137,23.4137,23.3997,23.3997,13400.0
2007-10-08 14:25:00,33.61,33.62,33.58,33.6,17600.0,23.3997,23.4067,23.3788,23.3928,17600.0
2007-10-08 14:30:00,33.6,33.63,33.6,33.62,14200.0,23.3928,23.4137,23.3928,23.4067,14200.0
2007-10-08 14:35:00,33.63,33.63,33.6,33.6,17400.0,23.4137,23.4137,23.3928,23.3928,17400.0
2007-10-08 14:40:00,33.61,33.63,33.6,33.62,8200.0,23.3997,23.4137,23.3928,23.4067,8200.0
2007-10-08 14:45:00,33.6,33.6,33.59,33.6,11000.0,23.3928,23.3928,23.3858,23.3928,11000.0
2007-10-08 14:50:00,33.6,33.6,33.54,33.55,43600.0,23.3928,23.3928,23.351,23.358,43600.0
2007-10-08 14:55:00,33.56,33.56,33.48,33.49,84400.0,23.3649,23.3649,23.3092,23.3162,84400.0
2007-10-08 15:00:00,33.49,33.5,33.49,33.49,27800.0,23.3162,23.3232,23.3162,23.3162,27800.0
2007-10-08 15:05:00,33.49,33.53,33.49,33.51,33400.0,23.3162,23.344,23.3162,23.3301,33400.0
2007-10-08 15:10:00,33.51,33.55,33.51,33.55,34200.0,23.3301,23.358,23.3301,23.358,34200.0
2007-10-08 15:15:00,33.56,33.6,33.55,33.58,19400.0,23.3649,23.3928,23.358,23.3788,19400.0
2007-10-08 15:20:00,33.59,33.59,33.55,33.59,14000.0,23.3858,23.3858,23.358,23.3858,14000.0
2007-10-08 15:25:00,33.59,33.59,33.55,33.57,19600.0,23.3858,23.3858,23.358,23.3719,19600.0
2007-10-08 15:30:00,33.58,33.58,33.54,33.56,20800.0,23.3788,23.3788,23.351,23.3649,20800.0
2007-10-08 15:35:00,33.55,33.65,33.48,33.62,72200.0,23.358,23.4276,23.3092,23.4067,72200.0
2007-10-08 15:40:00,33.62,33.63,33.6,33.63,73600.0,23.4067,23.4137,23.3928,23.4137,73600.0
2007-10-08 15:45:00,33.62,33.62,33.6,33.6,57800.0,23.4067,23.4067,23.3928,23.3928,57800.0
2007-10-08 15:50:00,33.61,33.61,33.58,33.6,22400.0,23.3997,23.3997,23.3788,23.3928,22400.0
2007-10-08 15:55:00,33.6,33.65,33.59,33.63,39400.0,23.3928,23.4276,23.3858,23.4137,39400.0
2007-10-09 09:30:00,33.51,33.52,33.38,33.41,31200.0,23.3301,23.3371,23.2396,23.2605,31200.0
2007-10-09 09:35:00,33.39,33.42,33.38,33.42,12400.0,23.2466,23.2675,23.2396,23.2675,12400.0
2007-10-09 09:40:00,33.42,33.5,33.38,33.39,20800.0,23.2675,23.3232,23.2396,23.2466,20800.0
2007-10-09 09:45:00,33.38,33.42,33.38,33.38,16400.0,23.2396,23.2675,23.2396,23.2396,16400.0
2007-10-09 09:50:00,33.39,33.4,33.33,33.34,30200.0,23.2466,23.2535,23.2048,23.2118,30200.0
2007-10-09 09:55:00,33.35,33.37,33.33,33.37,28200.0,23.2187,23.2326,23.2048,23.2326,28200.0
2007-10-09 10:00:00,33.36,33.48,33.36,33.41,23200.0,23.2257,23.3092,23.2257,23.2605,23200.0
2007-10-09 10:05:00,33.41,33.48,33.41,33.41,20400.0,23.2605,23.3092,23.2605,23.2605,20400.0
2007-10-09 10:10:00,33.41,33.42,33.34,33.35,21800.0,23.2605,23.2675,23.2118,23.2187,21800.0
2007-10-09 10:15:00,33.38,33.4,33.36,33.4,6400.0,23.2396,23.2535,23.2257,23.2535,6400.0
2007-10-09 10:20:00,33.4,33.49,33.38,33.43,44400.0,23.2535,23.3162,23.2396,23.2744,44400.0
2007-10-09 10:25:00,33.4,33.4,33.33,33.34,22200.0,23.2535,23.2535,23.2048,23.2118,22200.0
2007-10-09 10:30:00,33.34,33.35,33.26,33.26,30400.0,23.2118,23.2187,23.1561,23.1561,30400.0
2007-10-09 10:35:00,33.25,33.28,33.17,33.17,60600.0,23.1491,23.17,23.0934,23.0934,60600.0
2007-10-09 10:40:00,33.17,33.17,33.13,33.13,26000.0,23.0934,23.0934,23.0656,23.0656,26000.0
2007-10-09 10:45:00,33.15,33.15,33.11,33.13,36400.0,23.0795,23.0795,23.0516,23.0656,36400.0
2007-10-09 10:50:00,33.13,33.14,33.09,33.1,25800.0,23.0656,23.0725,23.0377,23.0447,25800.0
2007-10-09 10:55:00,33.1,33.17,33.1,33.15,33200.0,23.0447,23.0934,23.0447,23.0795,33200.0
2007-10-09 11:00:00,33.13,33.17,33.13,33.17,10800.0,23.0656,23.0934,23.0656,23.0934,10800.0
2007-10-09 11:05:00,33.17,33.18,33.15,33.18,29000.0,23.0934,23.1004,23.0795,23.1004,29000.0
2007-10-09 11:10:00,33.18,33.18,33.12,33.13,20800.0,23.1004,23.1004,23.0586,23.0656,20800.0
2007-10-09 11:15:00,33.13,33.15,33.13,33.14,3200.0,23.0656,23.0795,23.0656,23.0725,3200.0
2007-10-09 11:20:00,33.14,33.14,33.13,33.13,9800.0,23.0725,23.0725,23.0656,23.0656,9800.0
2007-10-09 11:25:00,33.13,33.2,33.13,33.2,23000.0,23.0656,23.1143,23.0656,23.1143,23000.0
2007-10-09 11:30:00,33.2,33.3,33.2,33.3,19200.0,23.1143,23.1839,23.1143,23.1839,19200.0
2007-10-09 11:35:00,33.3,33.37,33.29,33.3,25800.0,23.1839,23.2326,23.1769,23.1839,25800.0
2007-10-09 11:40:00,33.29,33.35,33.29,33.33,9200.0,23.1769,23.2187,23.1769,23.2048,9200.0
2007-10-09 11:45:00,33.32,33.34,33.31,33.34,10800.0,23.1978,23.2118,23.1909,23.2118,10800.0
2007-10-09 11:50:00,33.34,33.41,33.34,33.4,35600.0,23.2118,23.2605,23.2118,23.2535,35600.0
2007-10-09 11:55:00,33.4,33.43,33.39,33.4,6000.0,23.2535,23.2744,23.2466,23.2535,6000.0
2007-10-09 12:00:00,33.41,33.42,33.27,33.3,29400.0,23.2605,23.2675,23.163,23.1839,29400.0
2007-10-09 12:05:00,33.29,33.34,33.27,33.34,32000.0,23.1769,23.2118,23.163,23.2118,32000.0
2007-10-09 12:10:00,33.34,33.34,33.33,33.34,9600.0,23.2118,23.2118,23.2048,23.2118,9600.0
2007-10-09 12:15:00,33.34,33.37,33.34,33.37,9000.0,23.2118,23.2326,23.2118,23.2326,9000.0
2007-10-09 12:20:00,33.38,33.43,33.38,33.39,18000.0,23.2396,23.2744,23.2396,23.2466,18000.0
2007-10-09 12:25:00,33.4,33.4,33.31,33.33,11400.0,23.2535,23.2535,23.1909,23.2048,11400.0
2007-10-09 12:30:00,33.31,33.37,33.29,33.3,16200.0,23.1909,23.2326,23.1769,23.1839,16200.0
2007-10-09 12:35:00,33.32,33.33,33.29,33.29,6000.0,23.1978,23.2048,23.1769,23.1769,6000.0
2007-10-09 12:40:00,33.31,33.31,33.28,33.29,12200.0,23.1909,23.1909,23.17,23.1769,12200.0
2007-10-09 12:45:00,33.29,33.3,33.25,33.27,57800.0,23.1769,23.1839,23.1491,23.163,57800.0
2007-10-09 12:50:00,33.27,33.3,33.27,33.28,12600.0,23.163,23.1839,23.163,23.17,12600.0
2007-10-09 12:55:00,33.29,33.3,33.28,33.3,11200.0,23.1769,23.1839,23.17,23.1839,11200.0
2007-10-09 13:00:00,33.29,33.3,33.27,33.28,38400.0,23.1769,23.1839,23.163,23.17,38400.0
2007-10-09 13:05:00,33.29,33.33,33.29,33.3,22200.0,23.1769,23.2048,23.1769,23.1839,22200.0
2007-10-09 13:10:00,33.3,33.37,33.29,33.36,24200.0,23.1839,23.2326,23.1769,23.2257,24200.0
2007-10-09 13:15:00,33.35,33.36,33.34,33.34,5200.0,23.2187,23.2257,23.2118,23.2118,5200.0
2007-10-09 13:20:00,33.35,33.35,33.29,33.29,8400.0,23.2187,23.2187,23.1769,23.1769,8400.0
2007-10-09 13:25:00,33.3,33.31,33.29,33.29,3800.0,23.1839,23.1909,23.1769,23.1769,3800.0
2007-10-09 13:30:00,33.29,33.32,33.27,33.32,57200.0,23.1769,23.1978,23.163,23.1978,57200.0
2007-10-09 13:35:00,33.32,33.35,33.32,33.33,12000.0,23.1978,23.2187,23.1978,23.2048,12000.0
2007-10-09 13:40:00,33.35,33.37,33.34,33.35,8400.0,23.2187,23.2326,23.2118,23.2187,8400.0
2007-10-09 13:45:00,33.35,33.4,33.34,33.38,24000.0,23.2187,23.2535,23.2118,23.2396,24000.0
2007-10-09 13:50:00,33.38,33.4,33.35,33.39,21800.0,23.2396,23.2535,23.2187,23.2466,21800.0
2007-10-09 13:55:00,33.38,33.38,33.28,33.28,13000.0,23.2396,23.2396,23.17,23.17,13000.0
2007-10-09 14:00:00,33.28,33.37,33.28,33.37,35600.0,23.17,23.2326,23.17,23.2326,35600.0
2007-10-09 14:05:00,33.37,33.38,33.29,33.29,49800.0,23.2326,23.2396,23.1769,23.1769,49800.0
2007-10-09 14:10:00,33.28,33.35,33.28,33.33,14000.0,23.17,23.2187,23.17,23.2048,14000.0
2007-10-09 14:15:00,33.33,33.35,33.31,33.35,18800.0,23.2048,23.2187,23.1909,23.2187,18800.0
2007-10-09 14:20:00,33.35,33.35,33.29,33.33,26800.0,23.2187,23.2187,23.1769,23.2048,26800.0
2007-10-09 14:25:00,33.31,33.37,33.31,33.35,24400.0,23.1909,23.2326,23.1909,23.2187,24400.0
2007-10-09 14:30:00,33.35,33.37,33.28,33.31,30600.0,23.2187,23.2326,23.17,23.1909,30600.0
2007-10-09 14:35:00,33.32,33.35,33.29,33.29,19600.0,23.1978,23.2187,23.1769,23.1769,19600.0
2007-10-09 14:40:00,33.29,33.35,33.29,33.3,18600.0,23.1769,23.2187,23.1769,23.1839,18600.0
2007-10-09 14:45:00,33.31,33.37,33.29,33.3,64000.0,23.1909,23.2326,23.1769,23.1839,64000.0
2007-10-09 14:50:00,33.31,33.37,33.3,33.35,23800.0,23.1909,23.2326,23.1839,23.2187,23800.0
2007-10-09 14:55:00,33.34,33.35,33.33,33.35,44400.0,23.2118,23.2187,23.2048,23.2187,44400.0
2007-10-09 15:00:00,33.35,33.38,33.33,33.37,35000.0,23.2187,23.2396,23.2048,23.2326,35000.0
2007-10-09 15:05:00,33.37,33.46,33.35,33.46,40200.0,23.2326,23.2953,23.2187,23.2953,40200.0
2007-10-09 15:10:00,33.46,33.55,33.46,33.47,47000.0,23.2953,23.358,23.2953,23.3023,47000.0
2007-10-09 15:15:00,33.45,33.56,33.45,33.56,17000.0,23.2883,23.3649,23.2883,23.3649,17000.0
2007-10-09 15:20:00,33.55,33.57,33.52,33.56,30600.0,23.358,23.3719,23.3371,23.3649,30600.0
2007-10-09 15:25:00,33.55,33.56,33.52,33.53,15200.0,23.358,23.3649,23.3371,23.344,15200.0
2007-10-09 15:30:00,33.52,33.53,33.46,33.49,27800.0,23.3371,23.344,23.2953,23.3162,27800.0
2007-10-09 15:35:00,33.49,33.6,33.49,33.52,29000.0,23.3162,23.3928,23.3162,23.3371,29000.0
2007-10-09 15:40:00,33.52,33.56,33.44,33.45,50800.0,23.3371,23.3649,23.2814,23.2883,50800.0
2007-10-09 15:45:00,33.45,33.45,33.34,33.38,34400.0,23.2883,23.2883,23.2118,23.2396,34400.0
2007-10-09 15:50:00,33.38,33.39,33.33,33.35,38400.0,23.2396,23.2466,23.2048,23.2187,38400.0
2007-10-09 15:55:00,33.34,33.35,33.25,33.35,95200.0,23.2118,23.2187,23.1491,23.2187,95200.0
2007-10-10 09:30:00,33.35,33.49,33.33,33.41,11400.0,23.2187,23.3162,23.2048,23.2605,11400.0
2007-10-10 09:35:00,33.42,33.45,33.37,33.38,19000.0,23.2675,23.2883,23.2326,23.2396,19000.0
2007-10-10 09:40:00,33.44,33.65,33.38,33.65,28000.0,23.2814,23.4276,23.2396,23.4276,28000.0
2007-10-10 09:45:00,33.66,33.93,33.66,33.88,20200.0,23.4345,23.6225,23.4345,23.5877,20200.0
2007-10-10 09:50:00,33.85,34.12,33.77,33.98,45800.0,23.5668,23.7548,23.5111,23.6573,45800.0
2007-10-10 09:55:00,34.02,34.02,33.86,33.91,23400.0,23.6852,23.6852,23.5738,23.6086,23400.0
2007-10-10 10:00:00,33.93,33.95,33.84,33.88,22400.0,23.6225,23.6364,23.5599,23.5877,22400.0
2007-10-10 10:05:00,33.89,33.9,33.73,33.81,14600.0,23.5947,23.6016,23.4833,23.539,14600.0
2007-10-10 10:10:00,33.85,33.85,33.76,33.79,11400.0,23.5668,23.5668,23.5042,23.5251,11400.0
2007-10-10 10:15:00,33.79,33.81,33.65,33.67,18000.0,23.5251,23.539,23.4276,23.4415,18000.0
2007-10-10 10:20:00,33.63,33.73,33.6,33.62,14400.0,23.4137,23.4833,23.3928,23.4067,14400.0
2007-10-10 10:25:00,33.63,33.63,33.51,33.51,20800.0,23.4137,23.4137,23.3301,23.3301,20800.0
2007-10-10 10:30:00,33.52,33.54,33.45,33.54,20400.0,23.3371,23.351,23.2883,23.351,20400.0
2007-10-10 10:35:00,33.54,33.54,33.47,33.49,28200.0,23.351,23.351,23.3023,23.3162,28200.0
2007-10-10 10:40:00,33.49,33.55,33.47,33.49,26600.0,23.3162,23.358,23.3023,23.3162,26600.0
2007-10-10 10:45:00,33.5,33.52,33.47,33.49,5400.0,23.3232,23.3371,23.3023,23.3162,5400.0
2007-10-10 10:50:00,33.48,33.52,33.48,33.52,17800.0,23.3092,23.3371,23.3092,23.3371,17800.0
2007-10-10 10:55:00,33.49,33.54,33.45,33.45,36200.0,23.3162,23.351,23.2883,23.2883,36200.0
2007-10-10 11:00:00,33.45,33.52,33.45,33.52,39800.0,23.2883,23.3371,23.2883,23.3371,39800.0
2007-10-10 11:05:00,33.52,33.54,33.52,33.54,2200.0,23.3371,23.351,23.3371,23.351,2200.0
2007-10-10 11:10:00,33.53,33.54,33.5,33.54,3200.0,23.344,23.351,23.3232,23.351,3200.0
2007-10-10 11:15:00,33.53,33.53,33.51,33.52,1400.0,23.344,23.344,23.3301,23.3371,1400.0
2007-10-10 11:20:00,33.52,33.55,33.49,33.54,4400.0,23.3371,23.358,23.3162,23.351,4400.0
2007-10-10 11:25:00,33.52,33.6,33.52,33.57,8200.0,23.3371,23.3928,23.3371,23.3719,8200.0
2007-10-10 11:30:00,33.55,33.56,33.52,33.54,5400.0,23.358,23.3649,23.3371,23.351,5400.0
2007-10-10 11:35:00,33.54,33.62,33.54,33.58,7000.0,23.351,23.4067,23.351,23.3788,7000.0
2007-10-10 11:40:00,33.56,33.59,33.56,33.58,4000.0,23.3649,23.3858,23.3649,23.3788,4000.0
2007-10-10 11:45:00,33.59,33.62,33.59,33.6,14200.0,23.3858,23.4067,23.3858,23.3928,14200.0
2007-10-10 11:50:00,33.6,33.63,33.54,33.63,12400.0,23.3928,23.4137,23.351,23.4137,12400.0
2007-10-10 11:55:00,33.63,33.63,33.6,33.62,3800.0,23.4137,23.4137,23.3928,23.4067,3800.0
2007-10-10 12:00:00,33.63,33.7,33.61,33.7,14600.0,23.4137,23.4624,23.3997,23.4624,14600.0
2007-10-10 12:05:00,33.7,33.7,33.63,33.65,10800.0,23.4624,23.4624,23.4137,23.4276,10800.0
2007-10-10 12:10:00,33.65,33.65,33.62,33.62,7800.0,23.4276,23.4276,23.4067,23.4067,7800.0
2007-10-10 12:15:00,33.62,33.63,33.6,33.62,7600.0,23.4067,23.4137,23.3928,23.4067,7600.0
2007-10-10 12:20:00,33.63,33.65,33.63,33.64,3400.0,23.4137,23.4276,23.4137,23.4206,3400.0
2007-10-10 12:25:00,33.65,33.68,33.62,33.66,4200.0,23.4276,23.4485,23.4067,23.4345,4200.0
2007-10-10 12:30:00,33.68,33.68,33.65,33.66,6800.0,23.4485,23.4485,23.4276,23.4345,6800.0
2007-10-10 12:35:00,33.66,33.7,33.65,33.67,6200.0,23.4345,23.4624,23.4276,23.4415,6200.0
2007-10-10 12:40:00,33.67,33.7,33.64,33.7,4600.0,23.4415,23.4624,23.4206,23.4624,4600.0
2007-10-10 12:45:00,33.7,33.7,33.65,33.65,5600.0,23.4624,23.4624,23.4276,23.4276,5600.0
2007-10-10 12:50:00,33.67,33.73,33.62,33.73,12600.0,23.4415,23.4833,23.4067,23.4833,12600.0
2007-10-10 12:55:00,33.72,33.72,33.62,33.64,3800.0,23.4763,23.4763,23.4067,23.4206,3800.0
2007-10-10 13:00:00,33.65,33.67,33.6,33.62,7600.0,23.4276,23.4415,23.3928,23.4067,7600.0
2007-10-10 13:05:00,33.6,33.63,33.6,33.63,9600.0,23.3928,23.4137,23.3928,23.4137,9600.0
2007-10-10 13:10:00,33.6,33.63,33.6,33.6,3600.0,23.3928,23.4137,23.3928,23.3928,3600.0
2007-10-10 13:15:00,33.6,33.63,33.55,33.55,31800.0,23.3928,23.4137,23.358,23.358,31800.0
2007-10-10 13:20:00,33.55,33.57,33.52,33.53,5600.0,23.358,23.3719,23.3371,23.344,5600.0
2007-10-10 13:25:00,33.53,33.55,33.49,33.49,5200.0,23.344,23.358,23.3162,23.3162,5200.0
2007-10-10 13:30:00,33.48,33.49,33.42,33.46,21400.0,23.3092,23.3162,23.2675,23.2953,21400.0
2007-10-10 13:35:00,33.46,33.5,33.44,33.5,9600.0,23.2953,23.3232,23.2814,23.3232,9600.0
2007-10-10 13:40:00,33.51,33.52,33.49,33.51,7600.0,23.3301,23.3371,23.3162,23.3301,7600.0
2007-10-10 13:45:00,33.52,33.54,33.51,33.52,4800.0,23.3371,23.351,23.3301,23.3371,4800.0
2007-10-10 13:50:00,33.55,33.58,33.52,33.55,4600.0,23.358,23.3788,23.3371,23.358,4600.0
2007-10-10 13:55:00,33.52,33.55,33.52,33.55,5800.0,23.3371,23.358,23.3371,23.358,5800.0
2007-10-10 14:00:00,33.55,33.56,33.52,33.55,7200.0,23.358,23.3649,23.3371,23.358,7200.0
2007-10-10 14:05:00,33.54,33.55,33.5,33.51,7600.0,23.351,23.358,23.3232,23.3301,7600.0
2007-10-10 14:10:00,33.51,33.52,33.47,33.47,2200.0,23.3301,23.3371,23.3023,23.3023,2200.0
2007-10-10 14:15:00,33.49,33.57,33.49,33.57,4800.0,23.3162,23.3719,23.3162,23.3719,4800.0
2007-10-10 14:20:00,33.57,33.57,33.52,33.52,3800.0,23.3719,23.3719,23.3371,23.3371,3800.0
2007-10-10 14:25:00,33.52,33.57,33.52,33.56,3800.0,23.3371,23.3719,23.3371,23.3649,3800.0
2007-10-10 14:30:00,33.57,33.6,33.55,33.58,10400.0,23.3719,23.3928,23.358,23.3788,10400.0
2007-10-10 14:35:00,33.59,33.59,33.51,33.55,6400.0,23.3858,23.3858,23.3301,23.358,6400.0
2007-10-10 14:40:00,33.55,33.57,33.49,33.57,8600.0,23.358,23.3719,23.3162,23.3719,8600.0
2007-10-10 14:45:00,33.56,33.57,33.54,33.55,5000.0,23.3649,23.3719,23.351,23.358,5000.0
2007-10-10 14:50:00,33.55,33.56,33.52,33.52,11600.0,23.358,23.3649,23.3371,23.3371,11600.0
2007-10-10 14:55:00,33.52,33.6,33.51,33.58,6000.0,23.3371,23.3928,23.3301,23.3788,6000.0
2007-10-10 15:00:00,33.58,33.61,33.55,33.6,16600.0,23.3788,23.3997,23.358,23.3928,16600.0
2007-10-10 15:05:00,33.6,33.6,33.53,33.55,15200.0,23.3928,23.3928,23.344,23.358,15200.0
2007-10-10 15:10:00,33.55,33.56,33.48,33.51,28800.0,23.358,23.3649,23.3092,23.3301,28800.0
2007-10-10 15:15:00,33.52,33.53,33.5,33.51,20400.0,23.3371,23.344,23.3232,23.3301,20400.0
2007-10-10 15:20:00,33.5,33.58,33.5,33.56,18600.0,23.3232,23.3788,23.3232,23.3649,18600.0
2007-10-10 15:25:00,33.56,33.57,33.49,33.51,37000.0,23.3649,23.3719,23.3162,23.3301,37000.0
2007-10-10 15:30:00,33.51,33.52,33.47,33.51,24600.0,23.3301,23.3371,23.3023,23.3301,24600.0
2007-10-10 15:35:00,33.51,33.52,33.49,33.51,18800.0,23.3301,23.3371,23.3162,23.3301,18800.0
2007-10-10 15:40:00,33.51,33.53,33.48,33.5,27600.0,23.3301,23.344,23.3092,23.3232,27600.0
2007-10-10 15:45:00,33.49,33.54,33.49,33.53,26800.0,23.3162,23.351,23.3162,23.344,26800.0
2007-10-10 15:50:00,33.53,33.56,33.47,33.47,33600.0,23.344,23.3649,23.3023,23.3023,33600.0
2007-10-10 15:55:00,33.47,33.51,33.39,33.51,63000.0,23.3023,23.3301,23.2466,23.3301,63000.0
2007-10-11 09:30:00,33.55,33.65,33.54,33.65,19600.0,23.358,23.4276,23.351,23.4276,19600.0
2007-10-11 09:35:00,33.65,34.18,33.65,34.1,72200.0,23.4276,23.7966,23.4276,23.7409,72200.0
2007-10-11 09:40:00,34.11,34.65,34.11,34.35,187400.0,23.7478,24.1238,23.7478,23.9149,187400.0
2007-10-11 09:45:00,34.38,34.4,34.1,34.11,42000.0,23.9358,23.9497,23.7409,23.7478,42000.0
2007-10-11 09:50:00,34.12,34.27,34.11,34.27,42400.0,23.7548,23.8592,23.7478,23.8592,42400.0
2007-10-11 09:55:00,34.32,34.7,34.3,34.7,70600.0,23.894,24.1586,23.8801,24.1586,70600.0
2007-10-11 10:00:00,34.74,34.92,34.65,34.65,87800.0,24.1865,24.3118,24.1238,24.1238,87800.0
2007-10-11 10:05:00,34.63,34.63,34.36,34.36,57400.0,24.1099,24.1099,23.9219,23.9219,57400.0
2007-10-11 10:10:00,34.37,34.49,34.24,34.26,70600.0,23.9289,24.0124,23.8383,23.8523,70600.0
2007-10-11 10:15:00,34.26,34.28,33.99,34.02,49600.0,23.8523,23.8662,23.6643,23.6852,49600.0
2007-10-11 10:20:00,34.04,34.24,34.04,34.15,21200.0,23.6991,23.8383,23.6991,23.7757,21200.0
2007-10-11 10:25:00,34.17,34.24,34.15,34.21,11400.0,23.7896,23.8383,23.7757,23.8175,11400.0
2007-10-11 10:30:00,34.23,34.3,34.08,34.08,27400.0,23.8314,23.8801,23.727,23.727,27400.0
2007-10-11 10:35:00,34.08,34.09,33.85,34.05,33800.0,23.727,23.7339,23.5668,23.7061,33800.0
2007-10-11 10:40:00,34.05,34.18,34.02,34.18,11000.0,23.7061,23.7966,23.6852,23.7966,11000.0
2007-10-11 10:45:00,34.19,34.27,34.17,34.21,24200.0,23.8035,23.8592,23.7896,23.8175,24200.0
2007-10-11 10:50:00,34.21,34.21,34.05,34.05,16800.0,23.8175,23.8175,23.7061,23.7061,16800.0
2007-10-11 10:55:00,34.05,34.09,33.99,34.09,10200.0,23.7061,23.7339,23.6643,23.7339,10200.0
2007-10-11 11:00:00,34.07,34.09,34.02,34.05,10400.0,23.72,23.7339,23.6852,23.7061,10400.0
2007-10-11 11:05:00,34.04,34.09,34.01,34.09,19200.0,23.6991,23.7339,23.6782,23.7339,19200.0
2007-10-11 11:10:00,34.09,34.12,34.05,34.05,7200.0,23.7339,23.7548,23.7061,23.7061,7200.0
2007-10-11 11:15:00,34.05,34.09,34.02,34.05,17000.0,23.7061,23.7339,23.6852,23.7061,17000.0
2007-10-11 11:20:00,34.07,34.1,34.05,34.09,5600.0,23.72,23.7409,23.7061,23.7339,5600.0
2007-10-11 11:25:00,34.09,34.15,34.09,34.14,15600.0,23.7339,23.7757,23.7339,23.7687,15600.0
2007-10-11 11:30:00,34.13,34.2,34.13,34.2,3200.0,23.7618,23.8105,23.7618,23.8105,3200.0
2007-10-11 11:35:00,34.2,34.23,34.18,34.23,3000.0,23.8105,23.8314,23.7966,23.8314,3000.0
2007-10-11 11:40:00,34.23,34.25,34.22,34.24,2200.0,23.8314,23.8453,23.8244,23.8383,2200.0
2007-10-11 11:45:00,34.23,34.25,34.23,34.24,7000.0,23.8314,23.8453,23.8314,23.8383,7000.0
2007-10-11 11:50:00,34.25,34.25,34.24,34.25,15000.0,23.8453,23.8453,23.8383,23.8453,15000.0
2007-10-11 11:55:00,34.25,34.3,34.24,34.24,22000.0,23.8453,23.8801,23.8383,23.8383,22000.0
2007-10-11 12:00:00,34.24,34.35,34.24,34.28,9400.0,23.8383,23.9149,23.8383,23.8662,9400.0
2007-10-11 12:05:00,34.26,34.27,34.19,34.19,39200.0,23.8523,23.8592,23.8035,23.8035,39200.0
2007-10-11 12:10:00,34.18,34.2,34.18,34.19,15600.0,23.7966,23.8105,23.7966,23.8035,15600.0
2007-10-11 12:15:00,34.2,34.25,34.2,34.25,24600.0,23.8105,23.8453,23.8105,23.8453,24600.0
2007-10-11 12:20:00,34.25,34.32,34.25,34.32,10000.0,23.8453,23.894,23.8453,23.894,10000.0
2007-10-11 12:25:00,34.29,34.31,34.29,34.31,600.0,23.8732,23.8871,23.8732,23.8871,600.0
2007-10-11 12:30:00,34.33,34.37,34.33,34.35,10600.0,23.901,23.9289,23.901,23.9149,10600.0
2007-10-11 12:35:00,34.33,34.33,34.29,34.29,1600.0,23.901,23.901,23.8732,23.8732,1600.0
2007-10-11 12:40:00,34.29,34.31,34.29,34.3,4800.0,23.8732,23.8871,23.8732,23.8801,4800.0
2007-10-11 12:45:00,34.29,34.3,34.25,34.25,29400.0,23.8732,23.8801,23.8453,23.8453,29400.0
2007-10-11 12:50:00,34.22,34.29,34.2,34.29,34200.0,23.8244,23.8732,23.8105,23.8732,34200.0
2007-10-11 12:55:00,34.27,34.27,34.2,34.23,22800.0,23.8592,23.8592,23.8105,23.8314,22800.0
2007-10-11 13:00:00,34.26,34.26,34.2,34.22,11200.0,23.8523,23.8523,23.8105,23.8244,11200.0
2007-10-11 13:05:00,34.21,34.27,34.21,34.23,32800.0,23.8175,23.8592,23.8175,23.8314,32800.0
2007-10-11 13:10:00,34.23,34.26,34.22,34.26,23800.0,23.8314,23.8523,23.8244,23.8523,23800.0
2007-10-11 13:15:00,34.26,34.3,34.21,34.21,19200.0,23.8523,23.8801,23.8175,23.8175,19200.0
2007-10-11 13:20:00,34.22,34.27,34.21,34.27,32400.0,23.8244,23.8592,23.8175,23.8592,32400.0
2007-10-11 13:25:00,34.27,34.32,34.23,34.28,36400.0,23.8592,23.894,23.8314,23.8662,36400.0
2007-10-11 13:30:00,34.28,34.29,34.28,34.29,3600.0,23.8662,23.8732,23.8662,23.8732,3600.0
2007-10-11 13:35:00,34.27,34.42,34.26,34.38,26200.0,23.8592,23.9637,23.8523,23.9358,26200.0
2007-10-11 13:40:00,34.38,34.44,34.32,34.34,35000.0,23.9358,23.9776,23.894,23.908,35000.0
2007-10-11 13:45:00,34.34,34.35,34.32,34.33,33600.0,23.908,23.9149,23.894,23.901,33600.0
2007-10-11 13:50:00,34.31,34.31,34.25,34.27,28800.0,23.8871,23.8871,23.8453,23.8592,28800.0
2007-10-11 13:55:00,34.27,34.27,34.2,34.23,9400.0,23.8592,23.8592,23.8105,23.8314,9400.0
2007-10-11 14:00:00,34.22,34.22,34.16,34.18,17200.0,23.8244,23.8244,23.7827,23.7966,17200.0
2007-10-11 14:05:00,34.2,34.2,34.15,34.15,13400.0,23.8105,23.8105,23.7757,23.7757,13400.0
2007-10-11 14:10:00,34.16,34.16,34.05,34.07,26200.0,23.7827,23.7827,23.7061,23.72,26200.0
2007-10-11 14:15:00,34.07,34.12,33.87,33.92,29800.0,23.72,23.7548,23.5807,23.6156,29800.0
2007-10-11 14:20:00,33.93,34.25,33.88,34.15,125600.0,23.6225,23.8453,23.5877,23.7757,125600.0
2007-10-11 14:25:00,34.13,34.15,33.99,34.05,30400.0,23.7618,23.7757,23.6643,23.7061,30400.0
2007-10-11 14:30:00,34.0,34.27,33.96,34.23,31200.0,23.6713,23.8592,23.6434,23.8314,31200.0
2007-10-11 14:35:00,34.21,34.24,34.11,34.15,20800.0,23.8175,23.8383,23.7478,23.7757,20800.0
2007-10-11 14:40:00,34.18,34.25,34.18,34.21,18600.0,23.7966,23.8453,23.7966,23.8175,18600.0
2007-10-11 14:45:00,34.23,34.24,34.18,34.21,22000.0,23.8314,23.8383,23.7966,23.8175,22000.0
2007-10-11 14:50:00,34.18,34.23,34.17,34.2,9800.0,23.7966,23.8314,23.7896,23.8105,9800.0
2007-10-11 14:55:00,34.16,34.19,34.06,34.17,14800.0,23.7827,23.8035,23.713,23.7896,14800.0
2007-10-11 15:00:00,34.17,34.19,34.02,34.13,15600.0,23.7896,23.8035,23.6852,23.7618,15600.0
2007-10-11 15:05:00,34.1,34.1,33.91,33.93,43400.0,23.7409,23.7409,23.6086,23.6225,43400.0
2007-10-11 15:10:00,33.91,34.02,33.87,33.91,15200.0,23.6086,23.6852,23.5807,23.6086,15200.0
2007-10-11 15:15:00,33.91,33.97,33.8,33.88,34800.0,23.6086,23.6504,23.532,23.5877,34800.0
2007-10-11 15:20:00,33.87,33.88,33.68,33.72,21000.0,23.5807,23.5877,23.4485,23.4763,21000.0
2007-10-11 15:25:00,33.71,33.81,33.59,33.59,48800.0,23.4694,23.539,23.3858,23.3858,48800.0
2007-10-11 15:30:00,33.59,33.74,33.51,33.74,36400.0,23.3858,23.4902,23.3301,23.4902,36400.0
2007-10-11 15:35:00,33.76,33.79,33.64,33.69,15400.0,23.5042,23.5251,23.4206,23.4554,15400.0
2007-10-11 15:40:00,33.7,33.72,33.65,33.72,13800.0,23.4624,23.4763,23.4276,23.4763,13800.0
2007-10-11 15:45:00,33.73,33.8,33.72,33.74,28400.0,23.4833,23.532,23.4763,23.4902,28400.0
2007-10-11 15:50:00,33.74,33.85,33.71,33.85,45000.0,23.4902,23.5668,23.4694,23.5668,45000.0
2007-10-11 15:55:00,33.86,33.9,33.79,33.8,48000.0,23.5738,23.6016,23.5251,23.532,48000.0
2007-10-12 09:30:00,33.9,34.04,33.83,34.04,19600.0,23.6016,23.6991,23.5529,23.6991,19600.0
2007-10-12 09:35:00,34.01,34.01,33.75,33.83,18600.0,23.6782,23.6782,23.4972,23.5529,18600.0
2007-10-12 09:40:00,33.82,34.04,33.82,34.01,6000.0,23.5459,23.6991,23.5459,23.6782,6000.0
2007-10-12 09:45:00,34.02,34.02,33.91,33.93,8200.0,23.6852,23.6852,23.6086,23.6225,8200.0
2007-10-12 09:50:00,33.9,33.93,33.87,33.87,18200.0,23.6016,23.6225,23.5807,23.5807,18200.0
2007-10-12 09:55:00,33.92,34.05,33.9,33.98,17200.0,23.6156,23.7061,23.6016,23.6573,17200.0
2007-10-12 10:00:00,33.97,33.97,33.76,33.8,16400.0,23.6504,23.6504,23.5042,23.532,16400.0
2007-10-12 10:05:00,33.82,33.95,33.82,33.95,9800.0,23.5459,23.6364,23.5459,23.6364,9800.0
2007-10-12 10:10:00,33.94,33.99,33.94,33.96,7000.0,23.6295,23.6643,23.6295,23.6434,7000.0
2007-10-12 10:15:00,33.94,33.98,33.94,33.98,1600.0,23.6295,23.6573,23.6295,23.6573,1600.0
2007-10-12 10:20:00,33.93,33.94,33.91,33.94,2200.0,23.6225,23.6295,23.6086,23.6295,2200.0
2007-10-12 10:25:00,33.96,33.97,33.88,33.88,1400.0,23.6434,23.6504,23.5877,23.5877,1400.0
2007-10-12 10:30:00,33.94,33.95,33.93,33.94,5800.0,23.6295,23.6364,23.6225,23.6295,5800.0
2007-10-12 10:35:00,33.95,33.98,33.89,33.9,18600.0,23.6364,23.6573,23.5947,23.6016,18600.0
2007-10-12 10:40:00,33.89,33.98,33.88,33.88,47600.0,23.5947,23.6573,23.5877,23.5877,47600.0
2007-10-12 10:45:00,33.88,33.93,33.88,33.91,24200.0,23.5877,23.6225,23.5877,23.6086,24200.0
2007-10-12 10:50:00,33.91,33.92,33.88,33.88,1800.0,23.6086,23.6156,23.5877,23.5877,1800.0
2007-10-12 10:55:00,33.85,33.87,33.77,33.81,7600.0,23.5668,23.5807,23.5111,23.539,7600.0
2007-10-12 11:00:00,33.81,33.9,33.81,33.87,14800.0,23.539,23.6016,23.539,23.5807,14800.0
2007-10-12 11:05:00,33.85,33.92,33.85,33.92,27200.0,23.5668,23.6156,23.5668,23.6156,27200.0
2007-10-12 11:10:00,33.89,33.91,33.85,33.85,2800.0,23.5947,23.6086,23.5668,23.5668,2800.0
2007-10-12 11:15:00,33.85,33.85,33.83,33.85,3000.0,23.5668,23.5668,23.5529,23.5668,3000.0
2007-10-12 11:20:00,33.85,33.9,33.83,33.9,3800.0,23.5668,23.6016,23.5529,23.6016,3800.0
2007-10-12 11:25:00,33.9,33.94,33.87,33.94,5400.0,23.6016,23.6295,23.5807,23.6295,5400.0
2007-10-12 11:30:00,33.93,33.96,33.88,33.93,9000.0,23.6225,23.6434,23.5877,23.6225,9000.0
2007-10-12 11:35:00,33.91,33.95,33.9,33.95,3200.0,23.6086,23.6364,23.6016,23.6364,3200.0
2007-10-12 11:40:00,33.95,33.95,33.92,33.92,3000.0,23.6364,23.6364,23.6156,23.6156,3000.0
2007-10-12 11:45:00,33.95,34.0,33.93,34.0,3800.0,23.6364,23.6713,23.6225,23.6713,3800.0
2007-10-12 11:50:00,34.0,34.0,33.97,34.0,5600.0,23.6713,23.6713,23.6504,23.6713,5600.0
2007-10-12 11:55:00,34.0,34.0,33.98,33.98,4000.0,23.6713,23.6713,23.6573,23.6573,4000.0
2007-10-12 12:00:00,33.98,33.98,33.88,33.88,3200.0,23.6573,23.6573,23.5877,23.5877,3200.0
2007-10-12 12:05:00,33.88,33.88,33.86,33.87,2400.0,23.5877,23.5877,23.5738,23.5807,2400.0
2007-10-12 12:10:00,33.85,33.9,33.85,33.9,4400.0,23.5668,23.6016,23.5668,23.6016,4400.0
2007-10-12 12:15:00,33.86,33.88,33.85,33.87,2800.0,23.5738,23.5877,23.5668,23.5807,2800.0
2007-10-12 12:20:00,33.89,33.95,33.87,33.94,6200.0,23.5947,23.6364,23.5807,23.6295,6200.0
2007-10-12 12:25:00,33.94,33.94,33.91,33.91,1400.0,23.6295,23.6295,23.6086,23.6086,1400.0
2007-10-12 12:30:00,33.91,33.91,33.82,33.83,5200.0,23.6086,23.6086,23.5459,23.5529,5200.0
2007-10-12 12:35:00,33.83,33.85,33.82,33.82,2200.0,23.5529,23.5668,23.5459,23.5459,2200.0
2007-10-12 12:40:00,33.84,33.88,33.83,33.88,4600.0,23.5599,23.5877,23.5529,23.5877,4600.0
2007-10-12 12:45:00,33.88,33.93,33.87,33.87,7800.0,23.5877,23.6225,23.5807,23.5807,7800.0
2007-10-12 12:50:00,33.85,33.89,33.83,33.89,6400.0,23.5668,23.5947,23.5529,23.5947,6400.0
2007-10-12 12:55:00,33.88,33.9,33.87,33.89,2200.0,23.5877,23.6016,23.5807,23.5947,2200.0
2007-10-12 13:00:00,33.89,33.9,33.86,33.88,3800.0,23.5947,23.6016,23.5738,23.5877,3800.0
2007-10-12 13:05:00,33.91,33.91,33.85,33.85,1600.0,23.6086,23.6086,23.5668,23.5668,1600.0
2007-10-12 13:10:00,33.86,33.87,33.82,33.84,6200.0,23.5738,23.5807,23.5459,23.5599,6200.0
2007-10-12 13:15:00,33.82,33.87,33.8,33.81,7000.0,23.5459,23.5807,23.532,23.539,7000.0
2007-10-12 13:20:00,33.8,33.84,33.8,33.81,5200.0,23.532,23.5599,23.532,23.539,5200.0
2007-10-12 13:25:00,33.8,33.85,33.76,33.83,6800.0,23.532,23.5668,23.5042,23.5529,6800.0
2007-10-12 13:30:00,33.81,33.85,33.77,33.81,6600.0,23.539,23.5668,23.5111,23.539,6600.0
2007-10-12 13:35:00,33.82,33.88,33.79,33.88,8400.0,23.5459,23.5877,23.5251,23.5877,8400.0
2007-10-12 13:40:00,33.87,33.95,33.83,33.95,16400.0,23.5807,23.6364,23.5529,23.6364,16400.0
2007-10-12 13:45:00,33.97,33.98,33.86,33.91,19200.0,23.6504,23.6573,23.5738,23.6086,19200.0
2007-10-12 13:50:00,33.88,33.88,33.83,33.84,11000.0,23.5877,23.5877,23.5529,23.5599,11000.0
2007-10-12 13:55:00,33.85,33.92,33.85,33.85,11000.0,23.5668,23.6156,23.5668,23.5668,11000.0
2007-10-12 14:00:00,33.85,33.91,33.85,33.91,8800.0,23.5668,23.6086,23.5668,23.6086,8800.0
2007-10-12 14:05:00,33.91,33.92,33.8,33.84,9000.0,23.6086,23.6156,23.532,23.5599,9000.0
2007-10-12 14:10:00,33.85,33.85,33.83,33.84,600.0,23.5668,23.5668,23.5529,23.5599,600.0
2007-10-12 14:15:00,33.84,33.86,33.84,33.85,5800.0,23.5599,23.5738,23.5599,23.5668,5800.0
2007-10-12 14:20:00,33.85,33.88,33.84,33.87,5400.0,23.5668,23.5877,23.5599,23.5807,5400.0
2007-10-12 14:25:00,33.87,33.92,33.86,33.88,5600.0,23.5807,23.6156,23.5738,23.5877,5600.0
2007-10-12 14:30:00,33.88,33.93,33.88,33.93,4000.0,23.5877,23.6225,23.5877,23.6225,4000.0
2007-10-12 14:35:00,33.93,33.97,33.9,33.94,5800.0,23.6225,23.6504,23.6016,23.6295,5800.0
2007-10-12 14:40:00,33.94,33.94,33.87,33.9,10000.0,23.6295,23.6295,23.5807,23.6016,10000.0
2007-10-12 14:45:00,33.92,33.95,33.92,33.95,3600.0,23.6156,23.6364,23.6156,23.6364,3600.0
2007-10-12 14:50:00,33.97,34.01,33.97,33.99,17000.0,23.6504,23.6782,23.6504,23.6643,17000.0
2007-10-12 14:55:00,33.98,34.04,33.98,34.01,8000.0,23.6573,23.6991,23.6573,23.6782,8000.0
2007-10-12 15:00:00,34.01,34.02,33.93,33.96,25000.0,23.6782,23.6852,23.6225,23.6434,25000.0
2007-10-12 15:05:00,33.94,34.0,33.9,34.0,9000.0,23.6295,23.6713,23.6016,23.6713,9000.0
2007-10-12 15:10:00,34.0,34.02,33.98,34.02,13400.0,23.6713,23.6852,23.6573,23.6852,13400.0
2007-10-12 15:15:00,34.02,34.02,33.97,33.98,10400.0,23.6852,23.6852,23.6504,23.6573,10400.0
2007-10-12 15:20:00,33.97,34.02,33.97,34.02,13800.0,23.6504,23.6852,23.6504,23.6852,13800.0
2007-10-12 15:25:00,34.02,34.02,33.93,33.98,22000.0,23.6852,23.6852,23.6225,23.6573,22000.0
2007-10-12 15:30:00,33.98,34.02,33.98,33.98,15200.0,23.6573,23.6852,23.6573,23.6573,15200.0
2007-10-12 15:35:00,34.01,34.02,33.98,34.01,9400.0,23.6782,23.6852,23.6573,23.6782,9400.0
2007-10-12 15:40:00,34.02,34.05,33.98,33.98,9200.0,23.6852,23.7061,23.6573,23.6573,9200.0
2007-10-12 15:45:00,33.97,33.97,33.93,33.93,7000.0,23.6504,23.6504,23.6225,23.6225,7000.0
2007-10-12 15:50:00,33.93,33.95,33.89,33.9,22200.0,23.6225,23.6364,23.5947,23.6016,22200.0
2007-10-12 15:55:00,33.89,33.93,33.89,33.92,20800.0,23.5947,23.6225,23.5947,23.6156,20800.0
2007-10-15 09:30:00,33.88,33.88,33.45,33.64,129400.0,23.5877,23.5877,23.2883,23.4206,129400.0
2007-10-15 09:35:00,33.7,33.85,33.61,33.77,47800.0,23.4624,23.5668,23.3997,23.5111,47800.0
2007-10-15 09:40:00,33.77,33.8,33.47,33.49,36800.0,23.5111,23.532,23.3023,23.3162,36800.0
2007-10-15 09:45:00,33.44,33.44,33.24,33.43,103000.0,23.2814,23.2814,23.1421,23.2744,103000.0
2007-10-15 09:50:00,33.43,33.44,33.33,33.34,41000.0,23.2744,23.2814,23.2048,23.2118,41000.0
2007-10-15 09:55:00,33.34,33.45,33.33,33.35,30400.0,23.2118,23.2883,23.2048,23.2187,30400.0
2007-10-15 10:00:00,33.35,33.45,33.35,33.45,37600.0,23.2187,23.2883,23.2187,23.2883,37600.0
2007-10-15 10:05:00,33.43,33.43,33.37,33.43,50400.0,23.2744,23.2744,23.2326,23.2744,50400.0
2007-10-15 10:10:00,33.42,33.45,33.41,33.45,38400.0,23.2675,23.2883,23.2605,23.2883,38400.0
2007-10-15 10:15:00,33.44,33.58,33.44,33.58,61600.0,23.2814,23.3788,23.2814,23.3788,61600.0
2007-10-15 10:20:00,33.6,33.63,33.6,33.6,18200.0,23.3928,23.4137,23.3928,23.3928,18200.0
2007-10-15 10:25:00,33.59,33.62,33.53,33.58,14800.0,23.3858,23.4067,23.344,23.3788,14800.0
2007-10-15 10:30:00,33.57,33.58,33.55,33.56,8800.0,23.3719,23.3788,23.358,23.3649,8800.0
2007-10-15 10:35:00,33.58,33.58,33.49,33.5,20400.0,23.3788,23.3788,23.3162,23.3232,20400.0
2007-10-15 10:40:00,33.49,33.55,33.45,33.45,35200.0,23.3162,23.358,23.2883,23.2883,35200.0
2007-10-15 10:45:00,33.44,33.44,33.34,33.35,18400.0,23.2814,23.2814,23.2118,23.2187,18400.0
2007-10-15 10:50:00,33.37,33.37,33.34,33.34,7400.0,23.2326,23.2326,23.2118,23.2118,7400.0
2007-10-15 10:55:00,33.35,33.35,33.3,33.3,18000.0,23.2187,23.2187,23.1839,23.1839,18000.0
2007-10-15 11:00:00,33.31,33.31,33.17,33.22,21800.0,23.1909,23.1909,23.0934,23.1282,21800.0
2007-10-15 11:05:00,33.19,33.21,33.13,33.19,23600.0,23.1073,23.1212,23.0656,23.1073,23600.0
2007-10-15 11:10:00,33.21,33.21,33.13,33.18,19200.0,23.1212,23.1212,23.0656,23.1004,19200.0
2007-10-15 11:15:00,33.19,33.21,33.18,33.18,4200.0,23.1073,23.1212,23.1004,23.1004,4200.0
2007-10-15 11:20:00,33.19,33.2,33.15,33.15,27200.0,23.1073,23.1143,23.0795,23.0795,27200.0
2007-10-15 11:25:00,33.16,33.2,33.16,33.2,5800.0,23.0864,23.1143,23.0864,23.1143,5800.0
2007-10-15 11:30:00,33.2,33.25,33.16,33.19,40000.0,23.1143,23.1491,23.0864,23.1073,40000.0
2007-10-15 11:35:00,33.21,33.35,33.18,33.3,45400.0,23.1212,23.2187,23.1004,23.1839,45400.0
2007-10-15 11:40:00,33.29,33.3,33.27,33.28,7200.0,23.1769,23.1839,23.163,23.17,7200.0
2007-10-15 11:45:00,33.27,33.27,33.23,33.23,12800.0,23.163,23.163,23.1352,23.1352,12800.0
2007-10-15 11:50:00,33.26,33.26,33.21,33.24,14400.0,23.1561,23.1561,23.1212,23.1421,14400.0
2007-10-15 11:55:00,33.24,33.28,33.24,33.27,12600.0,23.1421,23.17,23.1421,23.163,12600.0
2007-10-15 12:00:00,33.26,33.26,33.16,33.23,30600.0,23.1561,23.1561,23.0864,23.1352,30600.0
2007-10-15 12:05:00,33.26,33.33,33.26,33.33,14800.0,23.1561,23.2048,23.1561,23.2048,14800.0
2007-10-15 12:10:00,33.33,33.37,33.33,33.33,11600.0,23.2048,23.2326,23.2048,23.2048,11600.0
2007-10-15 12:15:00,33.34,33.34,33.26,33.26,15400.0,23.2118,23.2118,23.1561,23.1561,15400.0
2007-10-15 12:20:00,33.27,33.33,33.27,33.33,5400.0,23.163,23.2048,23.163,23.2048,5400.0
2007-10-15 12:25:00,33.31,33.38,33.31,33.38,10000.0,23.1909,23.2396,23.1909,23.2396,10000.0
2007-10-15 12:30:00,33.38,33.45,33.37,33.41,12800.0,23.2396,23.2883,23.2326,23.2605,12800.0
2007-10-15 12:35:00,33.38,33.38,33.22,33.22,12800.0,23.2396,23.2396,23.1282,23.1282,12800.0
2007-10-15 12:40:00,33.19,33.21,33.16,33.19,19800.0,23.1073,23.1212,23.0864,23.1073,19800.0
2007-10-15 12:45:00,33.19,33.19,33.13,33.13,29800.0,23.1073,23.1073,23.0656,23.0656,29800.0
2007-10-15 12:50:00,33.13,33.15,33.04,33.05,36200.0,23.0656,23.0795,23.0029,23.0099,36200.0
2007-10-15 12:55:00,33.04,33.12,33.04,33.08,15000.0,23.0029,23.0586,23.0029,23.0307,15000.0
2007-10-15 13:00:00,33.08,33.11,33.06,33.1,25400.0,23.0307,23.0516,23.0168,23.0447,25400.0
2007-10-15 13:05:00,33.12,33.12,33.08,33.08,11400.0,23.0586,23.0586,23.0307,23.0307,11400.0
2007-10-15 13:10:00,33.08,33.08,33.02,33.02,16000.0,23.0307,23.0307,22.989,22.989,16000.0
2007-10-15 13:15:00,33.02,33.09,32.99,33.09,33400.0,22.989,23.0377,22.9681,23.0377,33400.0
2007-10-15 13:20:00,33.08,33.13,33.08,33.13,9400.0,23.0307,23.0656,23.0307,23.0656,9400.0
2007-10-15 13:25:00,33.13,33.21,33.12,33.21,11600.0,23.0656,23.1212,23.0586,23.1212,11600.0
2007-10-15 13:30:00,33.2,33.3,33.2,33.22,16400.0,23.1143,23.1839,23.1143,23.1282,16400.0
2007-10-15 13:35:00,33.2,33.23,33.19,33.21,3600.0,23.1143,23.1352,23.1073,23.1212,3600.0
2007-10-15 13:40:00,33.19,33.19,33.15,33.15,1600.0,23.1073,23.1073,23.0795,23.0795,1600.0
2007-10-15 13:45:00,33.16,33.23,33.16,33.22,8800.0,23.0864,23.1352,23.0864,23.1282,8800.0
2007-10-15 13:50:00,33.21,33.25,33.19,33.24,13200.0,23.1212,23.1491,23.1073,23.1421,13200.0
2007-10-15 13:55:00,33.24,33.31,33.24,33.28,16600.0,23.1421,23.1909,23.1421,23.17,16600.0
2007-10-15 14:00:00,33.27,33.33,33.24,33.33,40400.0,23.163,23.2048,23.1421,23.2048,40400.0
2007-10-15 14:05:00,33.34,33.34,33.27,33.29,18000.0,23.2118,23.2118,23.163,23.1769,18000.0
2007-10-15 14:10:00,33.27,33.29,33.25,33.29,3800.0,23.163,23.1769,23.1491,23.1769,3800.0
2007-10-15 14:15:00,33.29,33.33,33.29,33.32,8400.0,23.1769,23.2048,23.1769,23.1978,8400.0
2007-10-15 14:20:00,33.31,33.31,33.24,33.25,13600.0,23.1909,23.1909,23.1421,23.1491,13600.0
2007-10-15 14:25:00,33.24,33.29,33.2,33.23,26000.0,23.1421,23.1769,23.1143,23.1352,26000.0
2007-10-15 14:30:00,33.23,33.27,33.08,33.1,39600.0,23.1352,23.163,23.0307,23.0447,39600.0
2007-10-15 14:35:00,33.09,33.2,33.05,33.16,55000.0,23.0377,23.1143,23.0099,23.0864,55000.0
2007-10-15 14:40:00,33.17,33.25,33.17,33.25,12800.0,23.0934,23.1491,23.0934,23.1491,12800.0
2007-10-15 14:45:00,33.25,33.26,33.23,33.23,12600.0,23.1491,23.1561,23.1352,23.1352,12600.0
2007-10-15 14:50:00,33.23,33.27,33.18,33.19,14400.0,23.1352,23.163,23.1004,23.1073,14400.0
2007-10-15 14:55:00,33.19,33.21,33.15,33.2,6800.0,23.1073,23.1212,23.0795,23.1143,6800.0
2007-10-15 15:00:00,33.19,33.32,33.19,33.28,19200.0,23.1073,23.1978,23.1073,23.17,19200.0
2007-10-15 15:05:00,33.27,33.29,33.2,33.2,15400.0,23.163,23.1769,23.1143,23.1143,15400.0
2007-10-15 15:10:00,33.21,33.24,33.2,33.2,18200.0,23.1212,23.1421,23.1143,23.1143,18200.0
2007-10-15 15:15:00,33.2,33.3,33.2,33.27,20000.0,23.1143,23.1839,23.1143,23.163,20000.0
2007-10-15 15:20:00,33.3,33.33,33.2,33.2,35000.0,23.1839,23.2048,23.1143,23.1143,35000.0
2007-10-15 15:25:00,33.21,33.27,33.21,33.27,16800.0,23.1212,23.163,23.1212,23.163,16800.0
2007-10-15 15:30:00,33.25,33.28,33.22,33.24,17000.0,23.1491,23.17,23.1282,23.1421,17000.0
2007-10-15 15:35:00,33.24,33.27,33.22,33.27,12600.0,23.1421,23.163,23.1282,23.163,12600.0
2007-10-15 15:40:00,33.26,33.38,33.24,33.35,25200.0,23.1561,23.2396,23.1421,23.2187,25200.0
2007-10-15 15:45:00,33.37,33.42,33.32,33.34,25200.0,23.2326,23.2675,23.1978,23.2118,25200.0
2007-10-15 15:50:00,33.35,33.38,33.3,33.31,21400.0,23.2187,23.2396,23.1839,23.1909,21400.0
2007-10-15 15:55:00,33.31,33.38,33.31,33.38,25200.0,23.1909,23.2396,23.1909,23.2396,25200.0
2007-10-16 09:30:00,33.23,33.24,33.13,33.13,11000.0,23.1352,23.1421,23.0656,23.0656,11000.0
2007-10-16 09:35:00,33.13,33.16,32.95,33.0,36200.0,23.0656,23.0864,22.9402,22.975,36200.0
2007-10-16 09:40:00,33.02,33.02,32.89,32.89,53800.0,22.989,22.989,22.8985,22.8985,53800.0
2007-10-16 09:45:00,32.93,32.95,32.88,32.92,30400.0,22.9263,22.9402,22.8915,22.9193,30400.0
2007-10-16 09:50:00,32.93,33.02,32.88,33.02,14200.0,22.9263,22.989,22.8915,22.989,14200.0
2007-10-16 09:55:00,33.02,33.13,33.02,33.1,11600.0,22.989,23.0656,22.989,23.0447,11600.0
2007-10-16 10:00:00,33.1,33.1,32.95,33.0,15400.0,23.0447,23.0447,22.9402,22.975,15400.0
2007-10-16 10:05:00,33.0,33.05,32.96,33.02,19200.0,22.975,23.0099,22.9472,22.989,19200.0
2007-10-16 10:10:00,33.02,33.02,32.88,32.9,63000.0,22.989,22.989,22.8915,22.9054,63000.0
2007-10-16 10:15:00,32.89,32.92,32.85,32.85,24600.0,22.8985,22.9193,22.8706,22.8706,24600.0
2007-10-16 10:20:00,32.85,32.9,32.85,32.87,21200.0,22.8706,22.9054,22.8706,22.8845,21200.0
2007-10-16 10:25:00,32.85,32.9,32.83,32.87,25600.0,22.8706,22.9054,22.8567,22.8845,25600.0
2007-10-16 10:30:00,32.86,32.92,32.83,32.9,21000.0,22.8776,22.9193,22.8567,22.9054,21000.0
2007-10-16 10:35:00,32.9,32.93,32.81,32.81,14600.0,22.9054,22.9263,22.8428,22.8428,14600.0
2007-10-16 10:40:00,32.8,32.87,32.77,32.85,43200.0,22.8358,22.8845,22.8149,22.8706,43200.0
2007-10-16 10:45:00,32.85,32.9,32.85,32.9,64800.0,22.8706,22.9054,22.8706,22.9054,64800.0
2007-10-16 10:50:00,32.89,32.9,32.83,32.88,39200.0,22.8985,22.9054,22.8567,22.8915,39200.0
2007-10-16 10:55:00,32.88,32.95,32.86,32.95,24600.0,22.8915,22.9402,22.8776,22.9402,24600.0
2007-10-16 11:00:00,32.95,33.0,32.91,33.0,144000.0,22.9402,22.975,22.9124,22.975,144000.0
2007-10-16 11:05:00,32.99,32.99,32.9,32.9,22400.0,22.9681,22.9681,22.9054,22.9054,22400.0
2007-10-16 11:10:00,32.9,32.9,32.88,32.89,10600.0,22.9054,22.9054,22.8915,22.8985,10600.0
2007-10-16 11:15:00,32.9,32.93,32.88,32.89,15000.0,22.9054,22.9263,22.8915,22.8985,15000.0
2007-10-16 11:20:00,32.9,32.92,32.88,32.88,14800.0,22.9054,22.9193,22.8915,22.8915,14800.0
2007-10-16 11:25:00,32.88,32.96,32.85,32.96,16200.0,22.8915,22.9472,22.8706,22.9472,16200.0
2007-10-16 11:30:00,32.95,33.05,32.93,33.04,16600.0,22.9402,23.0099,22.9263,23.0029,16600.0
2007-10-16 11:35:00,33.03,33.08,33.01,33.05,20600.0,22.9959,23.0307,22.982,23.0099,20600.0
2007-10-16 11:40:00,33.05,33.06,33.01,33.02,21600.0,23.0099,23.0168,22.982,22.989,21600.0
2007-10-16 11:45:00,33.02,33.02,32.98,32.99,10600.0,22.989,22.989,22.9611,22.9681,10600.0
2007-10-16 11:50:00,33.02,33.02,32.99,32.99,10000.0,22.989,22.989,22.9681,22.9681,10000.0
2007-10-16 11:55:00,33.0,33.02,32.98,32.98,13200.0,22.975,22.989,22.9611,22.9611,13200.0
2007-10-16 12:00:00,32.97,33.04,32.95,33.0,21000.0,22.9542,23.0029,22.9402,22.975,21000.0
2007-10-16 12:05:00,33.0,33.02,32.99,32.99,5200.0,22.975,22.989,22.9681,22.9681,5200.0
2007-10-16 12:10:00,32.99,32.99,32.83,32.85,30600.0,22.9681,22.9681,22.8567,22.8706,30600.0
2007-10-16 12:15:00,32.84,32.85,32.83,32.84,3400.0,22.8636,22.8706,22.8567,22.8636,3400.0
2007-10-16 12:20:00,32.85,32.85,32.78,32.84,27800.0,22.8706,22.8706,22.8219,22.8636,27800.0
2007-10-16 12:25:00,32.83,32.87,32.83,32.85,4800.0,22.8567,22.8845,22.8567,22.8706,4800.0
2007-10-16 12:30:00,32.85,32.85,32.8,32.83,10000.0,22.8706,22.8706,22.8358,22.8567,10000.0
2007-10-16 12:35:00,32.83,32.85,32.8,32.8,14200.0,22.8567,22.8706,22.8358,22.8358,14200.0
2007-10-16 12:40:00,32.82,32.85,32.82,32.83,6600.0,22.8497,22.8706,22.8497,22.8567,6600.0
2007-10-16 12:45:00,32.8,32.85,32.8,32.83,7200.0,22.8358,22.8706,22.8358,22.8567,7200.0
2007-10-16 12:50:00,32.85,32.85,32.84,32.84,13800.0,22.8706,22.8706,22.8636,22.8636,13800.0
2007-10-16 12:55:00,32.85,32.85,32.78,32.79,4600.0,22.8706,22.8706,22.8219,22.8288,4600.0
2007-10-16 13:00:00,32.8,32.82,32.77,32.79,10600.0,22.8358,22.8497,22.8149,22.8288,10600.0
2007-10-16 13:05:00,32.78,32.78,32.63,32.64,39600.0,22.8219,22.8219,22.7174,22.7244,39600.0
2007-10-16 13:10:00,32.63,32.67,32.59,32.59,26200.0,22.7174,22.7453,22.6896,22.6896,26200.0
2007-10-16 13:15:00,32.6,32.6,32.44,32.51,48400.0,22.6966,22.6966,22.5852,22.6339,48400.0
2007-10-16 13:20:00,32.49,32.64,32.48,32.64,53400.0,22.62,22.7244,22.613,22.7244,53400.0
2007-10-16 13:25:00,32.62,32.64,32.54,32.55,27000.0,22.7105,22.7244,22.6548,22.6617,27000.0
2007-10-16 13:30:00,32.55,32.6,32.48,32.57,27600.0,22.6617,22.6966,22.613,22.6757,27600.0
2007-10-16 13:35:00,32.59,32.63,32.57,32.59,20600.0,22.6896,22.7174,22.6757,22.6896,20600.0
2007-10-16 13:40:00,32.59,32.61,32.56,32.59,14200.0,22.6896,22.7035,22.6687,22.6896,14200.0
2007-10-16 13:45:00,32.6,32.6,32.52,32.57,18200.0,22.6966,22.6966,22.6409,22.6757,18200.0
2007-10-16 13:50:00,32.55,32.57,32.54,32.56,3000.0,22.6617,22.6757,22.6548,22.6687,3000.0
2007-10-16 13:55:00,32.55,32.6,32.55,32.58,14400.0,22.6617,22.6966,22.6617,22.6826,14400.0
2007-10-16 14:00:00,32.57,32.61,32.52,32.59,26800.0,22.6757,22.7035,22.6409,22.6896,26800.0
2007-10-16 14:05:00,32.58,32.61,32.55,32.55,18200.0,22.6826,22.7035,22.6617,22.6617,18200.0
2007-10-16 14:10:00,32.57,32.61,32.55,32.57,18400.0,22.6757,22.7035,22.6617,22.6757,18400.0
2007-10-16 14:15:00,32.59,32.59,32.49,32.54,26600.0,22.6896,22.6896,22.62,22.6548,26600.0
2007-10-16 14:20:00,32.54,32.59,32.52,32.59,17600.0,22.6548,22.6896,22.6409,22.6896,17600.0
2007-10-16 14:25:00,32.59,32.61,32.58,32.58,9200.0,22.6896,22.7035,22.6826,22.6826,9200.0
2007-10-16 14:30:00,32.59,32.59,32.52,32.55,14400.0,22.6896,22.6896,22.6409,22.6617,14400.0
2007-10-16 14:35:00,32.55,32.57,32.54,32.57,16400.0,22.6617,22.6757,22.6548,22.6757,16400.0
2007-10-16 14:40:00,32.56,32.57,32.55,32.56,11000.0,22.6687,22.6757,22.6617,22.6687,11000.0
2007-10-16 14:45:00,32.56,32.63,32.55,32.58,22800.0,22.6687,22.7174,22.6617,22.6826,22800.0
2007-10-16 14:50:00,32.6,32.6,32.57,32.58,11600.0,22.6966,22.6966,22.6757,22.6826,11600.0
2007-10-16 14:55:00,32.57,32.58,32.52,32.56,14800.0,22.6757,22.6826,22.6409,22.6687,14800.0
2007-10-16 15:00:00,32.55,32.61,32.53,32.57,23200.0,22.6617,22.7035,22.6478,22.6757,23200.0
2007-10-16 15:05:00,32.55,32.58,32.48,32.55,35800.0,22.6617,22.6826,22.613,22.6617,35800.0
2007-10-16 15:10:00,32.55,32.55,32.49,32.53,29800.0,22.6617,22.6617,22.62,22.6478,29800.0
2007-10-16 15:15:00,32.55,32.56,32.49,32.52,22400.0,22.6617,22.6687,22.62,22.6409,22400.0
2007-10-16 15:20:00,32.53,32.57,32.48,32.57,41400.0,22.6478,22.6757,22.613,22.6757,41400.0
2007-10-16 15:25:00,32.57,32.57,32.55,32.56,30400.0,22.6757,22.6757,22.6617,22.6687,30400.0
2007-10-16 15:30:00,32.56,32.57,32.49,32.57,43000.0,22.6687,22.6757,22.62,22.6757,43000.0
2007-10-16 15:35:00,32.57,32.63,32.57,32.58,44400.0,22.6757,22.7174,22.6757,22.6826,44400.0
2007-10-16 15:40:00,32.58,32.59,32.53,32.56,45800.0,22.6826,22.6896,22.6478,22.6687,45800.0
2007-10-16 15:45:00,32.55,32.56,32.45,32.48,31200.0,22.6617,22.6687,22.5921,22.613,31200.0
2007-10-16 15:50:00,32.48,32.55,32.48,32.51,37400.0,22.613,22.6617,22.613,22.6339,37400.0
2007-10-16 15:55:00,32.51,32.53,32.48,32.49,34000.0,22.6339,22.6478,22.613,22.62,34000.0
2007-10-17 09:30:00,33.04,33.15,32.74,32.74,74800.0,23.0029,23.0795,22.794,22.794,74800.0
2007-10-17 09:35:00,32.73,32.86,32.73,32.8,40200.0,22.7871,22.8776,22.7871,22.8358,40200.0
2007-10-17 09:40:00,32.83,32.95,32.83,32.85,20200.0,22.8567,22.9402,22.8567,22.8706,20200.0
2007-10-17 09:45:00,32.85,32.92,32.8,32.82,37200.0,22.8706,22.9193,22.8358,22.8497,37200.0
2007-10-17 09:50:00,32.84,32.88,32.77,32.77,28000.0,22.8636,22.8915,22.8149,22.8149,28000.0
2007-10-17 09:55:00,32.78,32.83,32.74,32.77,47400.0,22.8219,22.8567,22.794,22.8149,47400.0
2007-10-17 10:00:00,32.78,32.8,32.74,32.78,22200.0,22.8219,22.8358,22.794,22.8219,22200.0
2007-10-17 10:05:00,32.77,32.77,32.75,32.77,48400.0,22.8149,22.8149,22.801,22.8149,48400.0
2007-10-17 10:10:00,32.77,32.77,32.73,32.73,29200.0,22.8149,22.8149,22.7871,22.7871,29200.0
2007-10-17 10:15:00,32.71,32.73,32.7,32.7,20200.0,22.7731,22.7871,22.7662,22.7662,20200.0
2007-10-17 10:20:00,32.71,32.71,32.6,32.6,26000.0,22.7731,22.7731,22.6966,22.6966,26000.0
2007-10-17 10:25:00,32.61,32.63,32.52,32.54,32800.0,22.7035,22.7174,22.6409,22.6548,32800.0
2007-10-17 10:30:00,32.55,32.62,32.54,32.55,42600.0,22.6617,22.7105,22.6548,22.6617,42600.0
2007-10-17 10:35:00,32.55,32.55,32.49,32.49,44800.0,22.6617,22.6617,22.62,22.62,44800.0
2007-10-17 10:40:00,32.49,32.52,32.45,32.46,60800.0,22.62,22.6409,22.5921,22.5991,60800.0
2007-10-17 10:45:00,32.46,32.53,32.43,32.46,39600.0,22.5991,22.6478,22.5782,22.5991,39600.0
2007-10-17 10:50:00,32.48,32.51,32.48,32.48,25600.0,22.613,22.6339,22.613,22.613,25600.0
2007-10-17 10:55:00,32.48,32.48,32.41,32.47,21400.0,22.613,22.613,22.5643,22.6061,21400.0
2007-10-17 11:00:00,32.47,32.47,32.4,32.43,42200.0,22.6061,22.6061,22.5573,22.5782,42200.0
2007-10-17 11:05:00,32.43,32.44,32.26,32.29,53800.0,22.5782,22.5852,22.4598,22.4807,53800.0
2007-10-17 11:10:00,32.3,32.42,32.3,32.35,39400.0,22.4877,22.5712,22.4877,22.5225,39400.0
2007-10-17 11:15:00,32.31,32.34,32.28,32.3,18400.0,22.4947,22.5155,22.4738,22.4877,18400.0
2007-10-17 11:20:00,32.3,32.3,32.08,32.15,89200.0,22.4877,22.4877,22.3345,22.3833,89200.0
2007-10-17 11:25:00,32.13,32.13,32.08,32.11,32800.0,22.3693,22.3693,22.3345,22.3554,32800.0
2007-10-17 11:30:00,32.1,32.16,32.1,32.13,39800.0,22.3485,22.3902,22.3485,22.3693,39800.0
2007-10-17 11:35:00,32.16,32.16,32.1,32.13,50600.0,22.3902,22.3902,22.3485,22.3693,50600.0
2007-10-17 11:40:00,32.13,32.16,32.13,32.14,27600.0,22.3693,22.3902,22.3693,22.3763,27600.0
2007-10-17 11:45:00,32.13,32.13,32.11,32.13,11200.0,22.3693,22.3693,22.3554,22.3693,11200.0
2007-10-17 11:50:00,32.13,32.15,32.12,32.15,13600.0,22.3693,22.3833,22.3624,22.3833,13600.0
2007-10-17 11:55:00,32.15,32.15,32.1,32.13,10600.0,22.3833,22.3833,22.3485,22.3693,10600.0
2007-10-17 12:00:00,32.13,32.16,32.1,32.1,19200.0,22.3693,22.3902,22.3485,22.3485,19200.0
2007-10-17 12:05:00,32.13,32.16,32.03,32.09,34200.0,22.3693,22.3902,22.2997,22.3415,34200.0
2007-10-17 12:10:00,32.09,32.09,31.75,31.85,150400.0,22.3415,22.3415,22.1048,22.1744,150400.0
2007-10-17 12:15:00,31.85,32.02,31.83,32.01,49800.0,22.1744,22.2928,22.1605,22.2858,49800.0
2007-10-17 12:20:00,32.01,32.02,31.91,31.92,17600.0,22.2858,22.2928,22.2162,22.2231,17600.0
2007-10-17 12:25:00,31.92,31.92,31.82,31.87,16400.0,22.2231,22.2231,22.1535,22.1883,16400.0
2007-10-17 12:30:00,31.89,32.1,31.89,32.02,53200.0,22.2022,22.3485,22.2022,22.2928,53200.0
2007-10-17 12:35:00,32.01,32.01,31.96,31.99,18600.0,22.2858,22.2858,22.251,22.2719,18600.0
2007-10-17 12:40:00,32.0,32.1,32.0,32.02,25400.0,22.2788,22.3485,22.2788,22.2928,25400.0
2007-10-17 12:45:00,32.05,32.1,32.0,32.1,17600.0,22.3136,22.3485,22.2788,22.3485,17600.0
2007-10-17 12:50:00,32.08,32.09,32.03,32.06,20600.0,22.3345,22.3415,22.2997,22.3206,20600.0
2007-10-17 12:55:00,32.05,32.09,32.01,32.06,43800.0,22.3136,22.3415,22.2858,22.3206,43800.0
2007-10-17 13:00:00,32.04,32.05,32.04,32.04,4200.0,22.3067,22.3136,22.3067,22.3067,4200.0
2007-10-17 13:05:00,32.04,32.05,31.97,31.97,16400.0,22.3067,22.3136,22.2579,22.2579,16400.0
2007-10-17 13:10:00,31.97,32.02,31.91,32.02,14800.0,22.2579,22.2928,22.2162,22.2928,14800.0
2007-10-17 13:15:00,32.03,32.05,31.98,32.01,12400.0,22.2997,22.3136,22.2649,22.2858,12400.0
2007-10-17 13:20:00,32.0,32.03,31.98,32.0,8400.0,22.2788,22.2997,22.2649,22.2788,8400.0
2007-10-17 13:25:00,32.02,32.02,32.0,32.02,14400.0,22.2928,22.2928,22.2788,22.2928,14400.0
2007-10-17 13:30:00,32.02,32.07,32.0,32.05,25000.0,22.2928,22.3276,22.2788,22.3136,25000.0
2007-10-17 13:35:00,32.05,32.1,32.0,32.0,35400.0,22.3136,22.3485,22.2788,22.2788,35400.0
2007-10-17 13:40:00,31.99,31.99,31.89,31.89,42400.0,22.2719,22.2719,22.2022,22.2022,42400.0
2007-10-17 13:45:00,31.9,31.9,31.72,31.74,42200.0,22.2092,22.2092,22.0839,22.0978,42200.0
2007-10-17 13:50:00,31.73,31.78,31.5,31.63,62000.0,22.0909,22.1257,21.9307,22.0212,62000.0
2007-10-17 13:55:00,31.63,31.64,31.51,31.58,42800.0,22.0212,22.0282,21.9377,21.9864,42800.0
2007-10-17 14:00:00,31.58,31.73,31.57,31.7,69800.0,21.9864,22.0909,21.9795,22.07,69800.0
2007-10-17 14:05:00,31.68,31.69,31.43,31.45,136000.0,22.056,22.063,21.882,21.8959,136000.0
2007-10-17 14:10:00,31.45,31.5,31.3,31.34,103200.0,21.8959,21.9307,21.7915,21.8193,103200.0
2007-10-17 14:15:00,31.33,31.48,31.26,31.46,85200.0,21.8124,21.9168,21.7636,21.9029,85200.0
2007-10-17 14:20:00,31.46,31.51,31.3,31.39,150600.0,21.9029,21.9377,21.7915,21.8541,150600.0
2007-10-17 14:25:00,31.39,31.43,31.33,31.34,90800.0,21.8541,21.882,21.8124,21.8193,90800.0
2007-10-17 14:30:00,31.36,31.37,31.22,31.3,79000.0,21.8333,21.8402,21.7358,21.7915,79000.0
2007-10-17 14:35:00,31.3,31.35,31.26,31.35,30000.0,21.7915,21.8263,21.7636,21.8263,30000.0
2007-10-17 14:40:00,31.35,31.39,31.34,31.39,48000.0,21.8263,21.8541,21.8193,21.8541,48000.0
2007-10-17 14:45:00,31.39,31.43,31.33,31.35,58600.0,21.8541,21.882,21.8124,21.8263,58600.0
2007-10-17 14:50:00,31.35,31.38,31.23,31.29,29600.0,21.8263,21.8472,21.7427,21.7845,29600.0
2007-10-17 14:55:00,31.28,31.36,31.24,31.31,58000.0,21.7776,21.8333,21.7497,21.7984,58000.0
2007-10-17 15:00:00,31.31,31.49,31.3,31.39,73200.0,21.7984,21.9238,21.7915,21.8541,73200.0
2007-10-17 15:05:00,31.4,31.46,31.37,31.4,50600.0,21.8611,21.9029,21.8402,21.8611,50600.0
2007-10-17 15:10:00,31.42,31.42,31.35,31.4,45400.0,21.875,21.875,21.8263,21.8611,45400.0
2007-10-17 15:15:00,31.4,31.4,31.25,31.25,56400.0,21.8611,21.8611,21.7567,21.7567,56400.0
2007-10-17 15:20:00,31.25,31.36,31.16,31.36,78400.0,21.7567,21.8333,21.694,21.8333,78400.0
2007-10-17 15:25:00,31.38,31.52,31.36,31.43,109200.0,21.8472,21.9446,21.8333,21.882,109200.0
2007-10-17 15:30:00,31.44,31.47,31.31,31.33,42600.0,21.889,21.9098,21.7984,21.8124,42600.0
2007-10-17 15:35:00,31.33,31.41,31.33,31.36,68800.0,21.8124,21.8681,21.8124,21.8333,68800.0
2007-10-17 15:40:00,31.36,31.43,31.36,31.43,72200.0,21.8333,21.882,21.8333,21.882,72200.0
2007-10-17 15:45:00,31.43,31.47,31.4,31.43,54400.0,21.882,21.9098,21.8611,21.882,54400.0
2007-10-17 15:50:00,31.45,31.5,31.4,31.48,52400.0,21.8959,21.9307,21.8611,21.9168,52400.0
2007-10-17 15:55:00,31.47,31.57,31.47,31.5,286200.0,21.9098,21.9795,21.9098,21.9307,286200.0
2007-10-18 09:35:00,31.29,31.29,30.87,30.87,80400.0,21.7845,21.7845,21.4921,21.4921,80400.0
2007-10-18 09:40:00,30.87,30.92,30.84,30.87,51800.0,21.4921,21.5269,21.4712,21.4921,51800.0
2007-10-18 09:45:00,30.86,30.87,30.79,30.8,61600.0,21.4851,21.4921,21.4364,21.4434,61600.0
2007-10-18 09:50:00,30.79,30.84,30.71,30.76,97600.0,21.4364,21.4712,21.3807,21.4155,97600.0
2007-10-18 09:55:00,30.76,30.8,30.61,30.61,51200.0,21.4155,21.4434,21.3111,21.3111,51200.0
2007-10-18 10:00:00,30.61,30.73,30.56,30.61,81200.0,21.3111,21.3946,21.2763,21.3111,81200.0
2007-10-18 10:05:00,30.65,30.84,30.61,30.65,61800.0,21.3389,21.4712,21.3111,21.3389,61800.0
2007-10-18 10:10:00,30.65,30.65,30.58,30.6,73000.0,21.3389,21.3389,21.2902,21.3041,73000.0
2007-10-18 10:15:00,30.59,30.67,30.56,30.56,95000.0,21.2972,21.3529,21.2763,21.2763,95000.0
2007-10-18 10:20:00,30.58,30.65,30.56,30.56,73800.0,21.2902,21.3389,21.2763,21.2763,73800.0
2007-10-18 10:25:00,30.58,30.77,30.53,30.65,86200.0,21.2902,21.4225,21.2554,21.3389,86200.0
2007-10-18 10:30:00,30.65,30.69,30.59,30.68,25200.0,21.3389,21.3668,21.2972,21.3598,25200.0
2007-10-18 10:35:00,30.67,30.75,30.64,30.75,30200.0,21.3529,21.4086,21.332,21.4086,30200.0
2007-10-18 10:40:00,30.75,30.9,30.7,30.85,78600.0,21.4086,21.513,21.3738,21.4782,78600.0
2007-10-18 10:45:00,30.84,30.99,30.84,30.88,30600.0,21.4712,21.5757,21.4712,21.4991,30600.0
2007-10-18 10:50:00,30.89,30.98,30.88,30.96,15000.0,21.506,21.5687,21.4991,21.5548,15000.0
2007-10-18 10:55:00,30.97,30.98,30.86,30.86,20400.0,21.5617,21.5687,21.4851,21.4851,20400.0
2007-10-18 11:00:00,30.84,30.98,30.8,30.93,18600.0,21.4712,21.5687,21.4434,21.5339,18600.0
2007-10-18 11:05:00,30.95,31.05,30.94,31.0,51200.0,21.5478,21.6174,21.5408,21.5826,51200.0
2007-10-18 11:10:00,31.0,31.0,30.85,30.97,32800.0,21.5826,21.5826,21.4782,21.5617,32800.0
2007-10-18 11:15:00,30.98,31.0,30.97,31.0,9200.0,21.5687,21.5826,21.5617,21.5826,9200.0
2007-10-18 11:20:00,31.0,31.03,30.95,30.96,17600.0,21.5826,21.6035,21.5478,21.5548,17600.0
2007-10-18 11:25:00,30.95,30.98,30.93,30.93,15800.0,21.5478,21.5687,21.5339,21.5339,15800.0
2007-10-18 11:30:00,30.93,30.98,30.93,30.97,12800.0,21.5339,21.5687,21.5339,21.5617,12800.0
2007-10-18 11:35:00,30.97,30.99,30.97,30.97,18600.0,21.5617,21.5757,21.5617,21.5617,18600.0
2007-10-18 11:40:00,30.99,30.99,30.93,30.99,24000.0,21.5757,21.5757,21.5339,21.5757,24000.0
2007-10-18 11:45:00,31.0,31.0,30.99,31.0,12000.0,21.5826,21.5826,21.5757,21.5826,12000.0
2007-10-18 11:50:00,30.99,31.02,30.99,31.02,19200.0,21.5757,21.5965,21.5757,21.5965,19200.0
2007-10-18 11:55:00,31.02,31.08,31.01,31.08,22800.0,21.5965,21.6383,21.5896,21.6383,22800.0
2007-10-18 12:00:00,31.08,31.08,31.03,31.03,34200.0,21.6383,21.6383,21.6035,21.6035,34200.0
2007-10-18 12:05:00,31.03,31.05,31.0,31.03,17200.0,21.6035,21.6174,21.5826,21.6035,17200.0
2007-10-18 12:10:00,31.03,31.03,30.98,30.99,20600.0,21.6035,21.6035,21.5687,21.5757,20600.0
2007-10-18 12:15:00,30.98,31.0,30.98,31.0,20200.0,21.5687,21.5826,21.5687,21.5826,20200.0
2007-10-18 12:20:00,31.0,31.0,30.99,30.99,24000.0,21.5826,21.5826,21.5757,21.5757,24000.0
2007-10-18 12:25:00,30.98,31.0,30.98,30.99,13800.0,21.5687,21.5826,21.5687,21.5757,13800.0
2007-10-18 12:30:00,30.99,31.0,30.98,30.99,9400.0,21.5757,21.5826,21.5687,21.5757,9400.0
2007-10-18 12:35:00,30.98,31.05,30.98,31.0,29800.0,21.5687,21.6174,21.5687,21.5826,29800.0
2007-10-18 12:40:00,31.0,31.02,30.99,31.01,8400.0,21.5826,21.5965,21.5757,21.5896,8400.0
2007-10-18 12:45:00,31.02,31.03,31.0,31.02,11400.0,21.5965,21.6035,21.5826,21.5965,11400.0
2007-10-18 12:50:00,31.02,31.04,31.0,31.03,16400.0,21.5965,21.6105,21.5826,21.6035,16400.0
2007-10-18 12:55:00,31.03,31.05,31.02,31.05,6200.0,21.6035,21.6174,21.5965,21.6174,6200.0
2007-10-18 13:00:00,31.05,31.08,31.01,31.01,10200.0,21.6174,21.6383,21.5896,21.5896,10200.0
2007-10-18 13:05:00,31.01,31.04,31.01,31.04,7400.0,21.5896,21.6105,21.5896,21.6105,7400.0
2007-10-18 13:10:00,31.03,31.07,31.01,31.05,12200.0,21.6035,21.6314,21.5896,21.6174,12200.0
2007-10-18 13:15:00,31.05,31.1,31.05,31.08,25600.0,21.6174,21.6522,21.6174,21.6383,25600.0
2007-10-18 13:20:00,31.08,31.08,31.06,31.08,7200.0,21.6383,21.6383,21.6244,21.6383,7200.0
2007-10-18 13:25:00,31.08,31.1,31.06,31.08,24200.0,21.6383,21.6522,21.6244,21.6383,24200.0
2007-10-18 13:30:00,31.08,31.47,31.08,31.45,90600.0,21.6383,21.9098,21.6383,21.8959,90600.0
2007-10-18 13:35:00,31.43,31.46,31.35,31.36,18400.0,21.882,21.9029,21.8263,21.8333,18400.0
2007-10-18 13:40:00,31.37,31.42,31.34,31.36,14600.0,21.8402,21.875,21.8193,21.8333,14600.0
2007-10-18 13:45:00,31.37,31.39,31.35,31.37,7600.0,21.8402,21.8541,21.8263,21.8402,7600.0
2007-10-18 13:50:00,31.38,31.43,31.36,31.43,21000.0,21.8472,21.882,21.8333,21.882,21000.0
2007-10-18 13:55:00,31.43,31.48,31.43,31.47,19000.0,21.882,21.9168,21.882,21.9098,19000.0
2007-10-18 14:00:00,31.48,31.59,31.44,31.58,33200.0,21.9168,21.9934,21.889,21.9864,33200.0
2007-10-18 14:05:00,31.56,31.59,31.55,31.59,30800.0,21.9725,21.9934,21.9655,21.9934,30800.0
2007-10-18 14:10:00,31.58,31.63,31.58,31.6,26200.0,21.9864,22.0212,21.9864,22.0003,26200.0
2007-10-18 14:15:00,31.59,31.61,31.5,31.51,36800.0,21.9934,22.0073,21.9307,21.9377,36800.0
2007-10-18 14:20:00,31.51,31.55,31.51,31.52,18400.0,21.9377,21.9655,21.9377,21.9446,18400.0
2007-10-18 14:25:00,31.5,31.53,31.49,31.49,17000.0,21.9307,21.9516,21.9238,21.9238,17000.0
2007-10-18 14:30:00,31.48,31.51,31.45,31.5,23800.0,21.9168,21.9377,21.8959,21.9307,23800.0
2007-10-18 14:35:00,31.5,31.6,31.5,31.59,26400.0,21.9307,22.0003,21.9307,21.9934,26400.0
2007-10-18 14:40:00,31.58,31.61,31.52,31.52,17000.0,21.9864,22.0073,21.9446,21.9446,17000.0
2007-10-18 14:45:00,31.5,31.52,31.48,31.48,21200.0,21.9307,21.9446,21.9168,21.9168,21200.0
2007-10-18 14:50:00,31.48,31.48,31.42,31.45,28800.0,21.9168,21.9168,21.875,21.8959,28800.0
2007-10-18 14:55:00,31.43,31.46,31.43,31.44,7800.0,21.882,21.9029,21.882,21.889,7800.0
2007-10-18 15:00:00,31.44,31.5,31.42,31.5,19400.0,21.889,21.9307,21.875,21.9307,19400.0
2007-10-18 15:05:00,31.49,31.53,31.47,31.48,25600.0,21.9238,21.9516,21.9098,21.9168,25600.0
2007-10-18 15:10:00,31.49,31.58,31.49,31.58,31400.0,21.9238,21.9864,21.9238,21.9864,31400.0
2007-10-18 15:15:00,31.59,31.7,31.58,31.64,28800.0,21.9934,22.07,21.9864,22.0282,28800.0
2007-10-18 15:20:00,31.65,31.66,31.59,31.61,20600.0,22.0352,22.0421,21.9934,22.0073,20600.0
2007-10-18 15:25:00,31.6,31.61,31.53,31.53,22200.0,22.0003,22.0073,21.9516,21.9516,22200.0
2007-10-18 15:30:00,31.52,31.54,31.43,31.53,61400.0,21.9446,21.9586,21.882,21.9516,61400.0
2007-10-18 15:35:00,31.52,31.54,31.49,31.53,29400.0,21.9446,21.9586,21.9238,21.9516,29400.0
2007-10-18 15:40:00,31.52,31.6,31.52,31.59,54000.0,21.9446,22.0003,21.9446,21.9934,54000.0
2007-10-18 15:45:00,31.59,31.63,31.55,31.58,69600.0,21.9934,22.0212,21.9655,21.9864,69600.0
2007-10-18 15:50:00,31.58,31.67,31.55,31.58,45800.0,21.9864,22.0491,21.9655,21.9864,45800.0
2007-10-18 15:55:00,31.57,31.57,31.4,31.48,80600.0,21.9795,21.9795,21.8611,21.9168,80600.0
2007-10-19 09:30:00,31.38,31.47,31.38,31.46,59400.0,21.8472,21.9098,21.8472,21.9029,59400.0
2007-10-19 09:35:00,31.43,31.53,31.43,31.49,36800.0,21.882,21.9516,21.882,21.9238,36800.0
2007-10-19 09:40:00,31.53,31.63,31.47,31.61,61400.0,21.9516,22.0212,21.9098,22.0073,61400.0
2007-10-19 09:45:00,31.62,31.8,31.56,31.78,29400.0,22.0143,22.1396,21.9725,22.1257,29400.0
2007-10-19 09:50:00,31.79,31.85,31.71,31.75,31800.0,22.1326,22.1744,22.0769,22.1048,31800.0
2007-10-19 09:55:00,31.73,31.77,31.62,31.77,66000.0,22.0909,22.1187,22.0143,22.1187,66000.0
2007-10-19 10:00:00,31.79,31.85,31.78,31.78,45800.0,22.1326,22.1744,22.1257,22.1257,45800.0
2007-10-19 10:05:00,31.78,31.78,31.68,31.73,66000.0,22.1257,22.1257,22.056,22.0909,66000.0
2007-10-19 10:10:00,31.73,31.77,31.69,31.73,36600.0,22.0909,22.1187,22.063,22.0909,36600.0
2007-10-19 10:15:00,31.74,31.78,31.71,31.76,53000.0,22.0978,22.1257,22.0769,22.1117,53000.0
2007-10-19 10:20:00,31.75,31.91,31.75,31.91,19000.0,22.1048,22.2162,22.1048,22.2162,19000.0
2007-10-19 10:25:00,31.91,32.03,31.88,31.9,46200.0,22.2162,22.2997,22.1953,22.2092,46200.0
2007-10-19 10:30:00,31.91,31.93,31.82,31.82,78000.0,22.2162,22.2301,22.1535,22.1535,78000.0
2007-10-19 10:35:00,31.82,31.88,31.8,31.86,21600.0,22.1535,22.1953,22.1396,22.1814,21600.0
2007-10-19 10:40:00,31.86,31.87,31.75,31.8,30800.0,22.1814,22.1883,22.1048,22.1396,30800.0
2007-10-19 10:45:00,31.79,31.89,31.75,31.86,19600.0,22.1326,22.2022,22.1048,22.1814,19600.0
2007-10-19 10:50:00,31.86,31.89,31.83,31.85,10800.0,22.1814,22.2022,22.1605,22.1744,10800.0
2007-10-19 10:55:00,31.86,31.86,31.75,31.78,38600.0,22.1814,22.1814,22.1048,22.1257,38600.0
2007-10-19 11:00:00,31.78,31.88,31.75,31.86,43200.0,22.1257,22.1953,22.1048,22.1814,43200.0
2007-10-19 11:05:00,31.88,31.92,31.83,31.88,61400.0,22.1953,22.2231,22.1605,22.1953,61400.0
2007-10-19 11:10:00,31.88,31.9,31.86,31.88,29400.0,22.1953,22.2092,22.1814,22.1953,29400.0
2007-10-19 11:15:00,31.86,31.86,31.75,31.78,18800.0,22.1814,22.1814,22.1048,22.1257,18800.0
2007-10-19 11:20:00,31.77,31.8,31.7,31.71,48000.0,22.1187,22.1396,22.07,22.0769,48000.0
2007-10-19 11:25:00,31.73,31.75,31.71,31.73,11600.0,22.0909,22.1048,22.0769,22.0909,11600.0
2007-10-19 11:30:00,31.71,31.75,31.68,31.73,21000.0,22.0769,22.1048,22.056,22.0909,21000.0
2007-10-19 11:35:00,31.72,31.77,31.72,31.73,31000.0,22.0839,22.1187,22.0839,22.0909,31000.0
2007-10-19 11:40:00,31.72,31.78,31.7,31.78,23400.0,22.0839,22.1257,22.07,22.1257,23400.0
2007-10-19 11:45:00,31.76,31.78,31.7,31.73,25400.0,22.1117,22.1257,22.07,22.0909,25400.0
2007-10-19 11:50:00,31.74,31.8,31.73,31.8,16800.0,22.0978,22.1396,22.0909,22.1396,16800.0
2007-10-19 11:55:00,31.78,31.8,31.75,31.75,18800.0,22.1257,22.1396,22.1048,22.1048,18800.0
2007-10-19 12:00:00,31.78,31.8,31.75,31.78,14800.0,22.1257,22.1396,22.1048,22.1257,14800.0
2007-10-19 12:05:00,31.78,31.85,31.78,31.83,12600.0,22.1257,22.1744,22.1257,22.1605,12600.0
2007-10-19 12:10:00,31.85,31.86,31.78,31.78,10000.0,22.1744,22.1814,22.1257,22.1257,10000.0
2007-10-19 12:15:00,31.79,31.81,31.78,31.79,10600.0,22.1326,22.1466,22.1257,22.1326,10600.0
2007-10-19 12:20:00,31.79,31.79,31.75,31.76,15600.0,22.1326,22.1326,22.1048,22.1117,15600.0
2007-10-19 12:25:00,31.75,31.77,31.73,31.73,17800.0,22.1048,22.1187,22.0909,22.0909,17800.0
2007-10-19 12:30:00,31.74,31.8,31.74,31.79,13400.0,22.0978,22.1396,22.0978,22.1326,13400.0
2007-10-19 12:35:00,31.78,31.79,31.75,31.79,7800.0,22.1257,22.1326,22.1048,22.1326,7800.0
2007-10-19 12:40:00,31.8,31.87,31.76,31.76,17600.0,22.1396,22.1883,22.1117,22.1117,17600.0
2007-10-19 12:45:00,31.77,31.85,31.75,31.85,13000.0,22.1187,22.1744,22.1048,22.1744,13000.0
2007-10-19 12:50:00,31.81,31.81,31.77,31.77,3600.0,22.1466,22.1466,22.1187,22.1187,3600.0
2007-10-19 12:55:00,31.76,31.79,31.75,31.78,12800.0,22.1117,22.1326,22.1048,22.1257,12800.0
2007-10-19 13:00:00,31.78,31.78,31.72,31.72,14600.0,22.1257,22.1257,22.0839,22.0839,14600.0
2007-10-19 13:05:00,31.72,31.74,31.71,31.72,14800.0,22.0839,22.0978,22.0769,22.0839,14800.0
2007-10-19 13:10:00,31.73,31.74,31.7,31.73,30000.0,22.0909,22.0978,22.07,22.0909,30000.0
2007-10-19 13:15:00,31.73,31.74,31.7,31.73,10600.0,22.0909,22.0978,22.07,22.0909,10600.0
2007-10-19 13:20:00,31.74,31.74,31.68,31.68,14200.0,22.0978,22.0978,22.056,22.056,14200.0
2007-10-19 13:25:00,31.7,31.73,31.64,31.71,23000.0,22.07,22.0909,22.0282,22.0769,23000.0
2007-10-19 13:30:00,31.7,31.74,31.68,31.74,9600.0,22.07,22.0978,22.056,22.0978,9600.0
2007-10-19 13:35:00,31.74,31.75,31.71,31.73,16600.0,22.0978,22.1048,22.0769,22.0909,16600.0
2007-10-19 13:40:00,31.72,31.85,31.71,31.83,14800.0,22.0839,22.1744,22.0769,22.1605,14800.0
2007-10-19 13:45:00,31.81,31.85,31.81,31.82,7200.0,22.1466,22.1744,22.1466,22.1535,7200.0
2007-10-19 13:50:00,31.84,31.84,31.8,31.83,8000.0,22.1674,22.1674,22.1396,22.1605,8000.0
2007-10-19 13:55:00,31.83,31.84,31.78,31.78,14600.0,22.1605,22.1674,22.1257,22.1257,14600.0
2007-10-19 14:00:00,31.75,31.77,31.73,31.73,17200.0,22.1048,22.1187,22.0909,22.0909,17200.0
2007-10-19 14:05:00,31.73,31.78,31.72,31.78,10600.0,22.0909,22.1257,22.0839,22.1257,10600.0
2007-10-19 14:10:00,31.78,31.81,31.75,31.8,28600.0,22.1257,22.1466,22.1048,22.1396,28600.0
2007-10-19 14:15:00,31.75,31.77,31.73,31.73,28200.0,22.1048,22.1187,22.0909,22.0909,28200.0
2007-10-19 14:20:00,31.73,31.78,31.7,31.73,49400.0,22.0909,22.1257,22.07,22.0909,49400.0
2007-10-19 14:25:00,31.73,31.79,31.7,31.73,20600.0,22.0909,22.1326,22.07,22.0909,20600.0
2007-10-19 14:30:00,31.73,31.75,31.71,31.71,15600.0,22.0909,22.1048,22.0769,22.0769,15600.0
2007-10-19 14:35:00,31.71,31.71,31.65,31.7,40200.0,22.0769,22.0769,22.0352,22.07,40200.0
2007-10-19 14:40:00,31.7,31.71,31.68,31.7,20000.0,22.07,22.0769,22.056,22.07,20000.0
2007-10-19 14:45:00,31.71,31.71,31.68,31.71,37600.0,22.0769,22.0769,22.056,22.0769,37600.0
2007-10-19 14:50:00,31.7,31.7,31.63,31.64,46400.0,22.07,22.07,22.0212,22.0282,46400.0
2007-10-19 14:55:00,31.64,31.66,31.6,31.63,36800.0,22.0282,22.0421,22.0003,22.0212,36800.0
2007-10-19 15:00:00,31.63,31.71,31.61,31.71,87000.0,22.0212,22.0769,22.0073,22.0769,87000.0
2007-10-19 15:05:00,31.7,31.77,31.65,31.76,82600.0,22.07,22.1187,22.0352,22.1117,82600.0
2007-10-19 15:10:00,31.79,31.79,31.69,31.71,37800.0,22.1326,22.1326,22.063,22.0769,37800.0
2007-10-19 15:15:00,31.71,31.8,31.7,31.7,37800.0,22.0769,22.1396,22.07,22.07,37800.0
2007-10-19 15:20:00,31.7,31.74,31.67,31.72,39600.0,22.07,22.0978,22.0491,22.0839,39600.0
2007-10-19 15:25:00,31.74,31.74,31.7,31.7,23600.0,22.0978,22.0978,22.07,22.07,23600.0
2007-10-19 15:30:00,31.7,31.76,31.68,31.7,39200.0,22.07,22.1117,22.056,22.07,39200.0
2007-10-19 15:35:00,31.7,31.79,31.68,31.77,61400.0,22.07,22.1326,22.056,22.1187,61400.0
2007-10-19 15:40:00,31.77,31.84,31.75,31.79,56000.0,22.1187,22.1674,22.1048,22.1326,56000.0
2007-10-19 15:45:00,31.79,31.96,31.75,31.81,114200.0,22.1326,22.251,22.1048,22.1466,114200.0
2007-10-19 15:50:00,31.81,31.9,31.75,31.77,62200.0,22.1466,22.2092,22.1048,22.1187,62200.0
2007-10-19 15:55:00,31.78,32.05,31.73,31.75,85200.0,22.1257,22.3136,22.0909,22.1048,85200.0
2007-10-22 09:30:00,31.2,31.39,31.1,31.38,38600.0,21.7219,21.8541,21.6522,21.8472,38600.0
2007-10-22 09:35:00,31.33,31.49,31.17,31.48,21800.0,21.8124,21.9238,21.701,21.9168,21800.0
2007-10-22 09:40:00,31.48,31.69,31.45,31.63,23600.0,21.9168,22.063,21.8959,22.0212,23600.0
2007-10-22 09:45:00,31.62,31.76,31.57,31.76,20500.0,22.0143,22.1117,21.9795,22.1117,20500.0
2007-10-22 09:50:00,31.76,31.92,31.72,31.82,14600.0,22.1117,22.2231,22.0839,22.1535,14600.0
2007-10-22 09:55:00,31.85,31.88,31.7,31.82,21700.0,22.1744,22.1953,22.07,22.1535,21700.0
2007-10-22 10:00:00,31.83,31.9,31.71,31.75,23300.0,22.1605,22.2092,22.0769,22.1048,23300.0
2007-10-22 10:05:00,31.76,31.84,31.75,31.84,31400.0,22.1117,22.1674,22.1048,22.1674,31400.0
2007-10-22 10:10:00,31.86,32.07,31.83,32.0,52800.0,22.1814,22.3276,22.1605,22.2788,52800.0
2007-10-22 10:15:00,32.0,32.09,31.93,32.09,23200.0,22.2788,22.3415,22.2301,22.3415,23200.0
2007-10-22 10:20:00,32.07,32.1,32.0,32.05,29400.0,22.3276,22.3485,22.2788,22.3136,29400.0
2007-10-22 10:25:00,32.08,32.1,32.02,32.1,18400.0,22.3345,22.3485,22.2928,22.3485,18400.0
2007-10-22 10:30:00,32.1,32.14,32.05,32.06,12800.0,22.3485,22.3763,22.3136,22.3206,12800.0
2007-10-22 10:35:00,32.05,32.07,31.95,31.97,37000.0,22.3136,22.3276,22.244,22.2579,37000.0
2007-10-22 10:40:00,31.97,32.14,31.96,32.13,55700.0,22.2579,22.3763,22.251,22.3693,55700.0
2007-10-22 10:45:00,32.13,32.16,32.12,32.15,26600.0,22.3693,22.3902,22.3624,22.3833,26600.0
2007-10-22 10:50:00,32.15,32.16,32.1,32.13,30000.0,22.3833,22.3902,22.3485,22.3693,30000.0
2007-10-22 10:55:00,32.14,32.14,32.03,32.1,38300.0,22.3763,22.3763,22.2997,22.3485,38300.0
2007-10-22 11:00:00,32.08,32.14,32.05,32.05,27100.0,22.3345,22.3763,22.3136,22.3136,27100.0
2007-10-22 11:05:00,32.07,32.08,32.02,32.05,33400.0,22.3276,22.3345,22.2928,22.3136,33400.0
2007-10-22 11:10:00,32.03,32.04,31.82,31.82,37400.0,22.2997,22.3067,22.1535,22.1535,37400.0
2007-10-22 11:15:00,31.8,32.0,31.8,32.0,14300.0,22.1396,22.2788,22.1396,22.2788,14300.0
2007-10-22 11:20:00,32.0,32.11,31.96,32.08,12500.0,22.2788,22.3554,22.251,22.3345,12500.0
2007-10-22 11:25:00,32.09,32.09,32.03,32.05,12300.0,22.3415,22.3415,22.2997,22.3136,12300.0
2007-10-22 11:30:00,32.06,32.13,32.06,32.11,6900.0,22.3206,22.3693,22.3206,22.3554,6900.0
2007-10-22 11:35:00,32.11,32.12,32.0,32.06,15300.0,22.3554,22.3624,22.2788,22.3206,15300.0
2007-10-22 11:40:00,32.06,32.1,32.03,32.05,11900.0,22.3206,22.3485,22.2997,22.3136,11900.0
2007-10-22 11:45:00,32.08,32.11,32.0,32.11,9900.0,22.3345,22.3554,22.2788,22.3554,9900.0
2007-10-22 11:50:00,32.11,32.12,32.05,32.11,11000.0,22.3554,22.3624,22.3136,22.3554,11000.0
2007-10-22 11:55:00,32.13,32.13,32.07,32.11,9400.0,22.3693,22.3693,22.3276,22.3554,9400.0
2007-10-22 12:00:00,32.1,32.1,32.06,32.06,16600.0,22.3485,22.3485,22.3206,22.3206,16600.0
2007-10-22 12:05:00,32.07,32.1,32.06,32.1,6800.0,22.3276,22.3485,22.3206,22.3485,6800.0
2007-10-22 12:10:00,32.1,32.1,32.04,32.1,14000.0,22.3485,22.3485,22.3067,22.3485,14000.0
2007-10-22 12:15:00,32.11,32.13,32.1,32.1,4400.0,22.3554,22.3693,22.3485,22.3485,4400.0
2007-10-22 12:20:00,32.1,32.11,32.07,32.1,5800.0,22.3485,22.3554,22.3276,22.3485,5800.0
2007-10-22 12:25:00,32.1,32.16,32.04,32.12,17600.0,22.3485,22.3902,22.3067,22.3624,17600.0
2007-10-22 12:30:00,32.12,32.18,32.12,32.13,5700.0,22.3624,22.4041,22.3624,22.3693,5700.0
2007-10-22 12:35:00,32.13,32.13,32.08,32.09,8400.0,22.3693,22.3693,22.3345,22.3415,8400.0
2007-10-22 12:40:00,32.1,32.11,32.07,32.1,9200.0,22.3485,22.3554,22.3276,22.3485,9200.0
2007-10-22 12:45:00,32.1,32.16,32.09,32.15,9400.0,22.3485,22.3902,22.3415,22.3833,9400.0
2007-10-22 12:50:00,32.18,32.2,32.1,32.15,9500.0,22.4041,22.4181,22.3485,22.3833,9500.0
2007-10-22 12:55:00,32.15,32.2,32.15,32.17,8600.0,22.3833,22.4181,22.3833,22.3972,8600.0
2007-10-22 13:00:00,32.18,32.22,32.14,32.22,11100.0,22.4041,22.432,22.3763,22.432,11100.0
2007-10-22 13:05:00,32.22,32.23,32.15,32.19,5700.0,22.432,22.439,22.3833,22.4111,5700.0
2007-10-22 13:10:00,32.2,32.23,32.14,32.21,15000.0,22.4181,22.439,22.3763,22.425,15000.0
2007-10-22 13:15:00,32.22,32.23,32.14,32.16,9500.0,22.432,22.439,22.3763,22.3902,9500.0
2007-10-22 13:20:00,32.16,32.17,32.13,32.15,21400.0,22.3902,22.3972,22.3693,22.3833,21400.0
2007-10-22 13:25:00,32.16,32.17,32.14,32.17,11300.0,22.3902,22.3972,22.3763,22.3972,11300.0
2007-10-22 13:30:00,32.16,32.25,32.04,32.24,18900.0,22.3902,22.4529,22.3067,22.4459,18900.0
2007-10-22 13:35:00,32.24,32.24,32.18,32.18,6100.0,22.4459,22.4459,22.4041,22.4041,6100.0
2007-10-22 13:40:00,32.17,32.19,32.15,32.19,10200.0,22.3972,22.4111,22.3833,22.4111,10200.0
2007-10-22 13:45:00,32.18,32.25,32.18,32.25,9600.0,22.4041,22.4529,22.4041,22.4529,9600.0
2007-10-22 13:50:00,32.25,32.25,32.14,32.17,15000.0,22.4529,22.4529,22.3763,22.3972,15000.0
2007-10-22 13:55:00,32.16,32.16,32.08,32.09,31900.0,22.3902,22.3902,22.3345,22.3415,31900.0
2007-10-22 14:00:00,32.1,32.1,32.06,32.09,9300.0,22.3485,22.3485,22.3206,22.3415,9300.0
2007-10-22 14:05:00,32.1,32.2,32.1,32.17,104700.0,22.3485,22.4181,22.3485,22.3972,104700.0
2007-10-22 14:10:00,32.16,32.25,32.16,32.23,10800.0,22.3902,22.4529,22.3902,22.439,10800.0
2007-10-22 14:15:00,32.22,32.28,32.18,32.28,14900.0,22.432,22.4738,22.4041,22.4738,14900.0
2007-10-22 14:20:00,32.29,32.3,32.21,32.23,13100.0,22.4807,22.4877,22.425,22.439,13100.0
2007-10-22 14:25:00,32.23,32.25,32.13,32.14,6400.0,22.439,22.4529,22.3693,22.3763,6400.0
2007-10-22 14:30:00,32.14,32.23,32.14,32.23,13400.0,22.3763,22.439,22.3763,22.439,13400.0
2007-10-22 14:35:00,32.22,32.28,32.15,32.16,16200.0,22.432,22.4738,22.3833,22.3902,16200.0
2007-10-22 14:40:00,32.19,32.3,32.15,32.3,10100.0,22.4111,22.4877,22.3833,22.4877,10100.0
2007-10-22 14:45:00,32.29,32.29,32.22,32.26,13300.0,22.4807,22.4807,22.432,22.4598,13300.0
2007-10-22 14:50:00,32.25,32.28,32.21,32.25,18100.0,22.4529,22.4738,22.425,22.4529,18100.0
2007-10-22 14:55:00,32.26,32.32,32.21,32.29,28400.0,22.4598,22.5016,22.425,22.4807,28400.0
2007-10-22 15:00:00,32.28,32.32,32.24,32.3,36200.0,22.4738,22.5016,22.4459,22.4877,36200.0
2007-10-22 15:05:00,32.31,32.37,32.27,32.29,47900.0,22.4947,22.5364,22.4668,22.4807,47900.0
2007-10-22 15:10:00,32.3,32.35,32.25,32.27,24100.0,22.4877,22.5225,22.4529,22.4668,24100.0
2007-10-22 15:15:00,32.27,32.32,32.22,32.27,24800.0,22.4668,22.5016,22.432,22.4668,24800.0
2007-10-22 15:20:00,32.29,32.31,32.23,32.28,24800.0,22.4807,22.4947,22.439,22.4738,24800.0
2007-10-22 15:25:00,32.27,32.31,32.23,32.28,26300.0,22.4668,22.4947,22.439,22.4738,26300.0
2007-10-22 15:30:00,32.27,32.3,32.26,32.3,30000.0,22.4668,22.4877,22.4598,22.4877,30000.0
2007-10-22 15:35:00,32.29,32.33,32.27,32.31,18600.0,22.4807,22.5086,22.4668,22.4947,18600.0
2007-10-22 15:40:00,32.3,32.35,32.28,32.35,16000.0,22.4877,22.5225,22.4738,22.5225,16000.0
2007-10-22 15:45:00,32.33,32.36,32.28,32.36,22200.0,22.5086,22.5295,22.4738,22.5295,22200.0
2007-10-22 15:50:00,32.36,32.45,32.35,32.43,27900.0,22.5295,22.5921,22.5225,22.5782,27900.0
2007-10-22 15:55:00,32.4,32.4,32.35,32.35,45600.0,22.5573,22.5573,22.5225,22.5225,45600.0
2007-10-23 09:30:00,32.55,32.76,32.55,32.71,29100.0,22.6617,22.808,22.6617,22.7731,29100.0
2007-10-23 09:35:00,32.75,32.75,32.4,32.42,41500.0,22.801,22.801,22.5573,22.5712,41500.0
2007-10-23 09:40:00,32.47,32.62,32.35,32.49,51300.0,22.6061,22.7105,22.5225,22.62,51300.0
2007-10-23 09:45:00,32.49,32.49,32.23,32.31,27600.0,22.62,22.62,22.439,22.4947,27600.0
2007-10-23 09:50:00,32.3,32.38,32.23,32.37,31100.0,22.4877,22.5434,22.439,22.5364,31100.0
2007-10-23 09:55:00,32.37,32.42,32.2,32.42,26900.0,22.5364,22.5712,22.4181,22.5712,26900.0
2007-10-23 10:00:00,32.41,32.49,32.35,32.45,21700.0,22.5643,22.62,22.5225,22.5921,21700.0
2007-10-23 10:05:00,32.47,32.51,32.43,32.5,15300.0,22.6061,22.6339,22.5782,22.6269,15300.0
2007-10-23 10:10:00,32.51,32.7,32.51,32.66,17200.0,22.6339,22.7662,22.6339,22.7383,17200.0
2007-10-23 10:15:00,32.67,32.8,32.56,32.66,27600.0,22.7453,22.8358,22.6687,22.7383,27600.0
2007-10-23 10:20:00,32.65,32.92,32.6,32.69,38500.0,22.7314,22.9193,22.6966,22.7592,38500.0
2007-10-23 10:25:00,32.69,32.81,32.68,32.69,21800.0,22.7592,22.8428,22.7523,22.7592,21800.0
2007-10-23 10:30:00,32.66,32.78,32.6,32.74,21100.0,22.7383,22.8219,22.6966,22.794,21100.0
2007-10-23 10:35:00,32.74,32.77,32.7,32.7,26700.0,22.794,22.8149,22.7662,22.7662,26700.0
2007-10-23 10:40:00,32.71,32.73,32.62,32.68,32200.0,22.7731,22.7871,22.7105,22.7523,32200.0
2007-10-23 10:45:00,32.71,32.84,32.68,32.83,14700.0,22.7731,22.8636,22.7523,22.8567,14700.0
2007-10-23 10:50:00,32.85,32.89,32.82,32.85,52900.0,22.8706,22.8985,22.8497,22.8706,52900.0
2007-10-23 10:55:00,32.85,32.86,32.75,32.8,46400.0,22.8706,22.8776,22.801,22.8358,46400.0
2007-10-23 11:00:00,32.79,32.86,32.76,32.85,15000.0,22.8288,22.8776,22.808,22.8706,15000.0
2007-10-23 11:05:00,32.82,32.85,32.74,32.77,28600.0,22.8497,22.8706,22.794,22.8149,28600.0
2007-10-23 11:10:00,32.78,32.86,32.64,32.65,35500.0,22.8219,22.8776,22.7244,22.7314,35500.0
2007-10-23 11:15:00,32.66,32.77,32.66,32.74,26400.0,22.7383,22.8149,22.7383,22.794,26400.0
2007-10-23 11:20:00,32.75,32.77,32.58,32.67,32800.0,22.801,22.8149,22.6826,22.7453,32800.0
2007-10-23 11:25:00,32.67,32.69,32.65,32.67,17400.0,22.7453,22.7592,22.7314,22.7453,17400.0
2007-10-23 11:30:00,32.68,32.7,32.65,32.68,17000.0,22.7523,22.7662,22.7314,22.7523,17000.0
2007-10-23 11:35:00,32.67,32.75,32.67,32.73,70200.0,22.7453,22.801,22.7453,22.7871,70200.0
2007-10-23 11:40:00,32.72,32.72,32.65,32.71,27500.0,22.7801,22.7801,22.7314,22.7731,27500.0
2007-10-23 11:45:00,32.71,32.73,32.66,32.68,17700.0,22.7731,22.7871,22.7383,22.7523,17700.0
2007-10-23 11:50:00,32.68,32.71,32.64,32.67,22700.0,22.7523,22.7731,22.7244,22.7453,22700.0
2007-10-23 11:55:00,32.67,32.7,32.65,32.66,10500.0,22.7453,22.7662,22.7314,22.7383,10500.0
2007-10-23 12:00:00,32.66,32.74,32.66,32.71,14100.0,22.7383,22.794,22.7383,22.7731,14100.0
2007-10-23 12:05:00,32.71,32.74,32.7,32.7,20100.0,22.7731,22.794,22.7662,22.7662,20100.0
2007-10-23 12:10:00,32.7,32.72,32.7,32.71,15400.0,22.7662,22.7801,22.7662,22.7731,15400.0
2007-10-23 12:15:00,32.71,32.71,32.69,32.71,21300.0,22.7731,22.7731,22.7592,22.7731,21300.0
2007-10-23 12:20:00,32.7,32.71,32.65,32.65,14100.0,22.7662,22.7731,22.7314,22.7314,14100.0
2007-10-23 12:25:00,32.67,32.71,32.67,32.69,14600.0,22.7453,22.7731,22.7453,22.7592,14600.0
2007-10-23 12:30:00,32.68,32.71,32.68,32.7,8200.0,22.7523,22.7731,22.7523,22.7662,8200.0
2007-10-23 12:35:00,32.71,32.71,32.65,32.66,18400.0,22.7731,22.7731,22.7314,22.7383,18400.0
2007-10-23 12:40:00,32.65,32.68,32.62,32.68,22900.0,22.7314,22.7523,22.7105,22.7523,22900.0
2007-10-23 12:45:00,32.68,32.69,32.65,32.67,13600.0,22.7523,22.7592,22.7314,22.7453,13600.0
2007-10-23 12:50:00,32.66,32.67,32.66,32.66,5700.0,22.7383,22.7453,22.7383,22.7383,5700.0
2007-10-23 12:55:00,32.66,32.67,32.62,32.62,15600.0,22.7383,22.7453,22.7105,22.7105,15600.0
2007-10-23 13:00:00,32.62,32.65,32.58,32.58,13500.0,22.7105,22.7314,22.6826,22.6826,13500.0
2007-10-23 13:05:00,32.59,32.6,32.52,32.6,13000.0,22.6896,22.6966,22.6409,22.6966,13000.0
2007-10-23 13:10:00,32.6,32.61,32.56,32.57,8800.0,22.6966,22.7035,22.6687,22.6757,8800.0
2007-10-23 13:15:00,32.57,32.63,32.54,32.63,15700.0,22.6757,22.7174,22.6548,22.7174,15700.0
2007-10-23 13:20:00,32.63,32.68,32.6,32.66,19100.0,22.7174,22.7523,22.6966,22.7383,19100.0
2007-10-23 13:25:00,32.66,32.67,32.64,32.66,19200.0,22.7383,22.7453,22.7244,22.7383,19200.0
2007-10-23 13:30:00,32.65,32.71,32.63,32.71,13800.0,22.7314,22.7731,22.7174,22.7731,13800.0
2007-10-23 13:35:00,32.72,32.76,32.71,32.75,9600.0,22.7801,22.808,22.7731,22.801,9600.0
2007-10-23 13:40:00,32.75,32.76,32.71,32.76,19700.0,22.801,22.808,22.7731,22.808,19700.0
2007-10-23 13:45:00,32.76,32.77,32.72,32.72,16500.0,22.808,22.8149,22.7801,22.7801,16500.0
2007-10-23 13:50:00,32.72,32.73,32.69,32.71,10400.0,22.7801,22.7871,22.7592,22.7731,10400.0
2007-10-23 13:55:00,32.71,32.75,32.68,32.7,13600.0,22.7731,22.801,22.7523,22.7662,13600.0
2007-10-23 14:00:00,32.7,32.8,32.62,32.78,26700.0,22.7662,22.8358,22.7105,22.8219,26700.0
2007-10-23 14:05:00,32.76,32.8,32.68,32.71,39700.0,22.808,22.8358,22.7523,22.7731,39700.0
2007-10-23 14:10:00,32.71,32.74,32.64,32.67,18400.0,22.7731,22.794,22.7244,22.7453,18400.0
2007-10-23 14:15:00,32.66,32.78,32.65,32.76,16900.0,22.7383,22.8219,22.7314,22.808,16900.0
2007-10-23 14:20:00,32.76,32.83,32.75,32.82,9200.0,22.808,22.8567,22.801,22.8497,9200.0
2007-10-23 14:25:00,32.81,32.85,32.77,32.85,20600.0,22.8428,22.8706,22.8149,22.8706,20600.0
2007-10-23 14:30:00,32.84,32.86,32.67,32.69,24700.0,22.8636,22.8776,22.7453,22.7592,24700.0
2007-10-23 14:35:00,32.67,32.67,32.56,32.57,19300.0,22.7453,22.7453,22.6687,22.6757,19300.0
2007-10-23 14:40:00,32.58,32.6,32.52,32.54,25800.0,22.6826,22.6966,22.6409,22.6548,25800.0
2007-10-23 14:45:00,32.55,32.57,32.48,32.55,23800.0,22.6617,22.6757,22.613,22.6617,23800.0
2007-10-23 14:50:00,32.55,32.58,32.53,32.58,11500.0,22.6617,22.6826,22.6478,22.6826,11500.0
2007-10-23 14:55:00,32.58,32.61,32.52,32.55,27700.0,22.6826,22.7035,22.6409,22.6617,27700.0
2007-10-23 15:00:00,32.53,32.53,32.43,32.49,32400.0,22.6478,22.6478,22.5782,22.62,32400.0
2007-10-23 15:05:00,32.49,32.5,32.23,32.29,78700.0,22.62,22.6269,22.439,22.4807,78700.0
2007-10-23 15:10:00,32.29,32.36,32.24,32.29,25300.0,22.4807,22.5295,22.4459,22.4807,25300.0
2007-10-23 15:15:00,32.3,32.38,32.27,32.36,17000.0,22.4877,22.5434,22.4668,22.5295,17000.0
2007-10-23 15:20:00,32.35,32.39,32.32,32.33,22400.0,22.5225,22.5504,22.5016,22.5086,22400.0
2007-10-23 15:25:00,32.33,32.51,32.32,32.51,22700.0,22.5086,22.6339,22.5016,22.6339,22700.0
2007-10-23 15:30:00,32.51,32.58,32.47,32.47,36000.0,22.6339,22.6826,22.6061,22.6061,36000.0
2007-10-23 15:35:00,32.48,32.54,32.48,32.51,27300.0,22.613,22.6548,22.613,22.6339,27300.0
2007-10-23 15:40:00,32.53,32.66,32.53,32.64,28700.0,22.6478,22.7383,22.6478,22.7244,28700.0
2007-10-23 15:45:00,32.65,32.73,32.61,32.72,44500.0,22.7314,22.7871,22.7035,22.7801,44500.0
2007-10-23 15:50:00,32.72,32.88,32.72,32.75,65800.0,22.7801,22.8915,22.7801,22.801,65800.0
2007-10-23 15:55:00,32.75,32.75,32.53,32.71,114400.0,22.801,22.801,22.6478,22.7731,114400.0
2007-10-24 09:30:00,32.53,32.69,32.4,32.6,14500.0,22.6478,22.7592,22.5573,22.6966,14500.0
2007-10-24 09:35:00,32.62,32.69,32.41,32.6,14600.0,22.7105,22.7592,22.5643,22.6966,14600.0
2007-10-24 09:40:00,32.64,32.69,32.59,32.6,5000.0,22.7244,22.7592,22.6896,22.6966,5000.0
2007-10-24 09:45:00,32.63,32.64,32.56,32.56,2300.0,22.7174,22.7244,22.6687,22.6687,2300.0
2007-10-24 09:50:00,32.54,32.54,32.4,32.4,10500.0,22.6548,22.6548,22.5573,22.5573,10500.0
2007-10-24 09:55:00,32.41,32.41,32.26,32.35,9400.0,22.5643,22.5643,22.4598,22.5225,9400.0
2007-10-24 10:00:00,32.35,32.35,32.11,32.14,11100.0,22.5225,22.5225,22.3554,22.3763,11100.0
2007-10-24 10:05:00,32.14,32.25,32.14,32.2,8300.0,22.3763,22.4529,22.3763,22.4181,8300.0
2007-10-24 10:10:00,32.17,32.18,31.93,32.0,24200.0,22.3972,22.4041,22.2301,22.2788,24200.0
2007-10-24 10:15:00,32.0,32.01,31.95,31.95,17500.0,22.2788,22.2858,22.244,22.244,17500.0
2007-10-24 10:20:00,31.95,32.0,31.86,32.0,30800.0,22.244,22.2788,22.1814,22.2788,30800.0
2007-10-24 10:25:00,31.96,32.03,31.96,32.02,6100.0,22.251,22.2997,22.251,22.2928,6100.0
2007-10-24 10:30:00,32.03,32.09,31.97,32.05,21300.0,22.2997,22.3415,22.2579,22.3136,21300.0
2007-10-24 10:35:00,32.03,32.05,31.93,31.96,12400.0,22.2997,22.3136,22.2301,22.251,12400.0
2007-10-24 10:40:00,31.91,31.92,31.61,31.65,18600.0,22.2162,22.2231,22.0073,22.0352,18600.0
2007-10-24 10:45:00,31.69,31.71,31.56,31.58,9500.0,22.063,22.0769,21.9725,21.9864,9500.0
2007-10-24 10:50:00,31.56,31.66,31.55,31.6,8000.0,21.9725,22.0421,21.9655,22.0003,8000.0
2007-10-24 10:55:00,31.61,31.66,31.59,31.63,16200.0,22.0073,22.0421,21.9934,22.0212,16200.0
2007-10-24 11:00:00,31.63,31.65,31.57,31.58,19800.0,22.0212,22.0352,21.9795,21.9864,19800.0
2007-10-24 11:05:00,31.61,31.65,31.46,31.51,17900.0,22.0073,22.0352,21.9029,21.9377,17900.0
2007-10-24 11:10:00,31.5,31.55,31.47,31.55,8800.0,21.9307,21.9655,21.9098,21.9655,8800.0
2007-10-24 11:15:00,31.58,31.67,31.57,31.57,11900.0,21.9864,22.0491,21.9795,21.9795,11900.0
2007-10-24 11:20:00,31.55,31.67,31.5,31.67,18700.0,21.9655,22.0491,21.9307,22.0491,18700.0
2007-10-24 11:25:00,31.68,31.88,31.63,31.85,20300.0,22.056,22.1953,22.0212,22.1744,20300.0
2007-10-24 11:30:00,31.85,31.93,31.77,31.88,14500.0,22.1744,22.2301,22.1187,22.1953,14500.0
2007-10-24 11:35:00,31.9,32.0,31.85,31.9,11800.0,22.2092,22.2788,22.1744,22.2092,11800.0
2007-10-24 11:40:00,31.91,32.0,31.82,31.91,10700.0,22.2162,22.2788,22.1535,22.2162,10700.0
2007-10-24 11:45:00,31.88,32.0,31.83,31.95,5600.0,22.1953,22.2788,22.1605,22.244,5600.0
2007-10-24 11:50:00,31.95,31.98,31.91,31.95,2100.0,22.244,22.2649,22.2162,22.244,2100.0
2007-10-24 11:55:00,31.94,31.94,31.83,31.92,8300.0,22.2371,22.2371,22.1605,22.2231,8300.0
2007-10-24 12:00:00,31.89,31.89,31.8,31.82,5600.0,22.2022,22.2022,22.1396,22.1535,5600.0
2007-10-24 12:05:00,31.81,31.9,31.78,31.9,8400.0,22.1466,22.2092,22.1257,22.2092,8400.0
2007-10-24 12:10:00,31.92,31.95,31.91,31.93,5700.0,22.2231,22.244,22.2162,22.2301,5700.0
2007-10-24 12:15:00,31.93,31.94,31.81,31.84,8000.0,22.2301,22.2371,22.1466,22.1674,8000.0
2007-10-24 12:20:00,31.81,31.84,31.77,31.83,4600.0,22.1466,22.1674,22.1187,22.1605,4600.0
2007-10-24 12:25:00,31.83,31.85,31.8,31.83,5800.0,22.1605,22.1744,22.1396,22.1605,5800.0
2007-10-24 12:30:00,31.85,31.94,31.82,31.93,6500.0,22.1744,22.2371,22.1535,22.2301,6500.0
2007-10-24 12:35:00,31.96,31.96,31.84,31.91,10500.0,22.251,22.251,22.1674,22.2162,10500.0
2007-10-24 12:40:00,31.89,31.91,31.84,31.85,9200.0,22.2022,22.2162,22.1674,22.1744,9200.0
2007-10-24 12:45:00,31.87,31.9,31.82,31.87,5700.0,22.1883,22.2092,22.1535,22.1883,5700.0
2007-10-24 12:50:00,31.85,31.88,31.76,31.78,7900.0,22.1744,22.1953,22.1117,22.1257,7900.0
2007-10-24 12:55:00,31.78,31.79,31.7,31.78,11300.0,22.1257,22.1326,22.07,22.1257,11300.0
2007-10-24 13:00:00,31.78,31.87,31.78,31.83,3400.0,22.1257,22.1883,22.1257,22.1605,3400.0
2007-10-24 13:05:00,31.84,31.86,31.79,31.8,15800.0,22.1674,22.1814,22.1326,22.1396,15800.0
2007-10-24 13:10:00,31.8,31.8,31.7,31.7,7000.0,22.1396,22.1396,22.07,22.07,7000.0
2007-10-24 13:15:00,31.7,31.72,31.62,31.7,13700.0,22.07,22.0839,22.0143,22.07,13700.0
2007-10-24 13:20:00,31.69,31.71,31.57,31.64,41600.0,22.063,22.0769,21.9795,22.0282,41600.0
2007-10-24 13:25:00,31.68,31.74,31.67,31.69,8800.0,22.056,22.0978,22.0491,22.063,8800.0
2007-10-24 13:30:00,31.68,31.78,31.68,31.78,3900.0,22.056,22.1257,22.056,22.1257,3900.0
2007-10-24 13:35:00,31.77,31.77,31.63,31.64,6600.0,22.1187,22.1187,22.0212,22.0282,6600.0
2007-10-24 13:40:00,31.63,31.64,31.58,31.63,6400.0,22.0212,22.0282,21.9864,22.0212,6400.0
2007-10-24 13:45:00,31.64,31.76,31.63,31.74,7100.0,22.0282,22.1117,22.0212,22.0978,7100.0
2007-10-24 13:50:00,31.74,31.75,31.7,31.7,2400.0,22.0978,22.1048,22.07,22.07,2400.0
2007-10-24 13:55:00,31.7,31.7,31.62,31.66,2200.0,22.07,22.07,22.0143,22.0421,2200.0
2007-10-24 14:00:00,31.66,31.68,31.58,31.6,4300.0,22.0421,22.056,21.9864,22.0003,4300.0
2007-10-24 14:05:00,31.58,31.6,31.51,31.51,7600.0,21.9864,22.0003,21.9377,21.9377,7600.0
2007-10-24 14:10:00,31.52,31.6,31.52,31.53,9100.0,21.9446,22.0003,21.9446,21.9516,9100.0
2007-10-24 14:15:00,31.54,31.59,31.44,31.44,18900.0,21.9586,21.9934,21.889,21.889,18900.0
2007-10-24 14:20:00,31.45,31.74,31.44,31.74,30000.0,21.8959,22.0978,21.889,22.0978,30000.0
2007-10-24 14:25:00,31.72,31.81,31.63,31.77,23800.0,22.0839,22.1466,22.0212,22.1187,23800.0
2007-10-24 14:30:00,31.78,31.89,31.77,31.89,8700.0,22.1257,22.2022,22.1187,22.2022,8700.0
2007-10-24 14:35:00,31.89,31.91,31.73,31.89,12400.0,22.2022,22.2162,22.0909,22.2022,12400.0
2007-10-24 14:40:00,31.86,31.92,31.82,31.84,6600.0,22.1814,22.2231,22.1535,22.1674,6600.0
2007-10-24 14:45:00,31.87,31.91,31.84,31.88,9400.0,22.1883,22.2162,22.1674,22.1953,9400.0
2007-10-24 14:50:00,31.86,31.96,31.78,31.96,14400.0,22.1814,22.251,22.1257,22.251,14400.0
2007-10-24 14:55:00,31.99,32.0,31.92,31.99,19800.0,22.2719,22.2788,22.2231,22.2719,19800.0
2007-10-24 15:00:00,31.99,32.29,31.99,32.26,20000.0,22.2719,22.4807,22.2719,22.4598,20000.0
2007-10-24 15:05:00,32.28,32.29,32.18,32.23,24000.0,22.4738,22.4807,22.4041,22.439,24000.0
2007-10-24 15:10:00,32.21,32.33,32.12,32.33,14700.0,22.425,22.5086,22.3624,22.5086,14700.0
2007-10-24 15:15:00,32.33,32.36,32.14,32.14,20300.0,22.5086,22.5295,22.3763,22.3763,20300.0
2007-10-24 15:20:00,32.14,32.17,32.1,32.16,14900.0,22.3763,22.3972,22.3485,22.3902,14900.0
2007-10-24 15:25:00,32.12,32.23,32.08,32.23,10400.0,22.3624,22.439,22.3345,22.439,10400.0
2007-10-24 15:30:00,32.21,32.27,32.08,32.16,18800.0,22.425,22.4668,22.3345,22.3902,18800.0
2007-10-24 15:35:00,32.15,32.21,32.0,32.09,20600.0,22.3833,22.425,22.2788,22.3415,20600.0
2007-10-24 15:40:00,32.05,32.23,32.0,32.05,20200.0,22.3136,22.439,22.2788,22.3136,20200.0
2007-10-24 15:45:00,32.04,32.14,32.01,32.05,18000.0,22.3067,22.3763,22.2858,22.3136,18000.0
2007-10-24 15:50:00,32.03,32.24,32.01,32.1,31600.0,22.2997,22.4459,22.2858,22.3485,31600.0
2007-10-24 15:55:00,32.1,32.25,32.05,32.14,70300.0,22.3485,22.4529,22.3136,22.3763,70300.0
2007-10-25 09:30:00,32.27,32.29,32.2,32.26,15700.0,22.4668,22.4807,22.4181,22.4598,15700.0
2007-10-25 09:35:00,32.25,32.25,31.95,31.95,13600.0,22.4529,22.4529,22.244,22.244,13600.0
2007-10-25 09:40:00,31.96,32.0,31.86,31.96,8300.0,22.251,22.2788,22.1814,22.251,8300.0
2007-10-25 09:45:00,31.97,32.0,31.87,31.87,9500.0,22.2579,22.2788,22.1883,22.1883,9500.0
2007-10-25 09:50:00,31.9,32.04,31.9,32.04,9600.0,22.2092,22.3067,22.2092,22.3067,9600.0
2007-10-25 09:55:00,31.99,32.05,31.87,31.92,16300.0,22.2719,22.3136,22.1883,22.2231,16300.0
2007-10-25 10:00:00,31.88,32.16,31.87,32.09,15200.0,22.1953,22.3902,22.1883,22.3415,15200.0
2007-10-25 10:05:00,32.09,32.2,32.05,32.06,18600.0,22.3415,22.4181,22.3136,22.3206,18600.0
2007-10-25 10:10:00,32.04,32.16,32.04,32.1,14300.0,22.3067,22.3902,22.3067,22.3485,14300.0
2007-10-25 10:15:00,32.1,32.34,32.08,32.26,39400.0,22.3485,22.5155,22.3345,22.4598,39400.0
2007-10-25 10:20:00,32.28,32.39,32.25,32.39,16200.0,22.4738,22.5504,22.4529,22.5504,16200.0
2007-10-25 10:25:00,32.38,32.59,32.37,32.59,14900.0,22.5434,22.6896,22.5364,22.6896,14900.0
2007-10-25 10:30:00,32.58,32.6,32.45,32.56,25300.0,22.6826,22.6966,22.5921,22.6687,25300.0
2007-10-25 10:35:00,32.57,32.64,32.45,32.45,35800.0,22.6757,22.7244,22.5921,22.5921,35800.0
2007-10-25 10:40:00,32.44,32.55,32.37,32.48,68800.0,22.5852,22.6617,22.5364,22.613,68800.0
2007-10-25 10:45:00,32.49,32.55,32.42,32.55,17500.0,22.62,22.6617,22.5712,22.6617,17500.0
2007-10-25 10:50:00,32.55,32.59,32.5,32.56,18400.0,22.6617,22.6896,22.6269,22.6687,18400.0
2007-10-25 10:55:00,32.54,32.72,32.54,32.69,13700.0,22.6548,22.7801,22.6548,22.7592,13700.0
2007-10-25 11:00:00,32.69,32.72,32.63,32.64,27800.0,22.7592,22.7801,22.7174,22.7244,27800.0
2007-10-25 11:05:00,32.65,32.71,32.63,32.68,12400.0,22.7314,22.7731,22.7174,22.7523,12400.0
2007-10-25 11:10:00,32.67,32.71,32.66,32.66,6600.0,22.7453,22.7731,22.7383,22.7383,6600.0
2007-10-25 11:15:00,32.66,32.71,32.61,32.65,12500.0,22.7383,22.7731,22.7035,22.7314,12500.0
2007-10-25 11:20:00,32.64,32.78,32.64,32.78,24100.0,22.7244,22.8219,22.7244,22.8219,24100.0
2007-10-25 11:25:00,32.77,32.8,32.71,32.72,16100.0,22.8149,22.8358,22.7731,22.7801,16100.0
2007-10-25 11:30:00,32.72,32.8,32.72,32.75,31500.0,22.7801,22.8358,22.7801,22.801,31500.0
2007-10-25 11:35:00,32.75,32.75,32.56,32.56,27400.0,22.801,22.801,22.6687,22.6687,27400.0
2007-10-25 11:40:00,32.56,32.56,32.48,32.5,8400.0,22.6687,22.6687,22.613,22.6269,8400.0
2007-10-25 11:45:00,32.5,32.56,32.48,32.52,18700.0,22.6269,22.6687,22.613,22.6409,18700.0
2007-10-25 11:50:00,32.5,32.54,32.47,32.53,23900.0,22.6269,22.6548,22.6061,22.6478,23900.0
2007-10-25 11:55:00,32.53,32.53,32.4,32.4,30200.0,22.6478,22.6478,22.5573,22.5573,30200.0
2007-10-25 12:00:00,32.4,32.45,32.37,32.45,26100.0,22.5573,22.5921,22.5364,22.5921,26100.0
2007-10-25 12:05:00,32.45,32.45,32.34,32.38,13100.0,22.5921,22.5921,22.5155,22.5434,13100.0
2007-10-25 12:10:00,32.39,32.41,32.21,32.3,17700.0,22.5504,22.5643,22.425,22.4877,17700.0
2007-10-25 12:15:00,32.3,32.36,32.3,32.33,7600.0,22.4877,22.5295,22.4877,22.5086,7600.0
2007-10-25 12:20:00,32.33,32.39,32.26,32.39,12600.0,22.5086,22.5504,22.4598,22.5504,12600.0
2007-10-25 12:25:00,32.39,32.48,32.38,32.4,13300.0,22.5504,22.613,22.5434,22.5573,13300.0
2007-10-25 12:30:00,32.39,32.39,32.26,32.29,19200.0,22.5504,22.5504,22.4598,22.4807,19200.0
2007-10-25 12:35:00,32.29,32.32,32.25,32.3,6200.0,22.4807,22.5016,22.4529,22.4877,6200.0
2007-10-25 12:40:00,32.32,32.47,32.3,32.44,22600.0,22.5016,22.6061,22.4877,22.5852,22600.0
2007-10-25 12:45:00,32.46,32.51,32.39,32.44,19600.0,22.5991,22.6339,22.5504,22.5852,19600.0
2007-10-25 12:50:00,32.44,32.48,32.37,32.46,20200.0,22.5852,22.613,22.5364,22.5991,20200.0
2007-10-25 12:55:00,32.46,32.48,32.38,32.41,10300.0,22.5991,22.613,22.5434,22.5643,10300.0
2007-10-25 13:00:00,32.39,32.46,32.35,32.41,30700.0,22.5504,22.5991,22.5225,22.5643,30700.0
2007-10-25 13:05:00,32.38,32.42,32.27,32.36,93900.0,22.5434,22.5712,22.4668,22.5295,93900.0
2007-10-25 13:10:00,32.36,32.36,32.31,32.34,4200.0,22.5295,22.5295,22.4947,22.5155,4200.0
2007-10-25 13:15:00,32.31,32.4,32.28,32.28,98500.0,22.4947,22.5573,22.4738,22.4738,98500.0
2007-10-25 13:20:00,32.29,32.33,32.09,32.1,22600.0,22.4807,22.5086,22.3415,22.3485,22600.0
2007-10-25 13:25:00,32.09,32.14,32.04,32.1,36600.0,22.3415,22.3763,22.3067,22.3485,36600.0
2007-10-25 13:30:00,32.09,32.15,32.09,32.11,28700.0,22.3415,22.3833,22.3415,22.3554,28700.0
2007-10-25 13:35:00,32.12,32.14,32.07,32.1,13400.0,22.3624,22.3763,22.3276,22.3485,13400.0
2007-10-25 13:40:00,32.1,32.11,31.99,32.02,106800.0,22.3485,22.3554,22.2719,22.2928,106800.0
2007-10-25 13:45:00,32.06,32.06,31.84,32.0,30000.0,22.3206,22.3206,22.1674,22.2788,30000.0
2007-10-25 13:50:00,32.0,32.01,31.95,31.96,14700.0,22.2788,22.2858,22.244,22.251,14700.0
2007-10-25 13:55:00,31.97,31.99,31.84,31.87,14400.0,22.2579,22.2719,22.1674,22.1883,14400.0
2007-10-25 14:00:00,31.86,31.87,31.7,31.79,27400.0,22.1814,22.1883,22.07,22.1326,27400.0
2007-10-25 14:05:00,31.81,31.84,31.78,31.81,15400.0,22.1466,22.1674,22.1257,22.1466,15400.0
2007-10-25 14:10:00,31.8,31.98,31.77,31.95,17100.0,22.1396,22.2649,22.1187,22.244,17100.0
2007-10-25 14:15:00,31.96,31.96,31.78,31.84,14200.0,22.251,22.251,22.1257,22.1674,14200.0
2007-10-25 14:20:00,31.84,32.06,31.83,32.06,40000.0,22.1674,22.3206,22.1605,22.3206,40000.0
2007-10-25 14:25:00,32.06,32.1,31.88,32.01,28100.0,22.3206,22.3485,22.1953,22.2858,28100.0
2007-10-25 14:30:00,32.0,32.1,31.87,31.98,27200.0,22.2788,22.3485,22.1883,22.2649,27200.0
2007-10-25 14:35:00,31.97,32.17,31.95,32.1,26100.0,22.2579,22.3972,22.244,22.3485,26100.0
2007-10-25 14:40:00,32.07,32.18,32.02,32.02,15200.0,22.3276,22.4041,22.2928,22.2928,15200.0
2007-10-25 14:45:00,32.02,32.15,31.98,32.12,22400.0,22.2928,22.3833,22.2649,22.3624,22400.0
2007-10-25 14:50:00,32.14,32.27,32.13,32.16,20200.0,22.3763,22.4668,22.3693,22.3902,20200.0
2007-10-25 14:55:00,32.18,32.35,32.16,32.31,27300.0,22.4041,22.5225,22.3902,22.4947,27300.0
2007-10-25 15:00:00,32.31,32.33,32.22,32.25,17000.0,22.4947,22.5086,22.432,22.4529,17000.0
2007-10-25 15:05:00,32.23,32.23,32.08,32.14,21600.0,22.439,22.439,22.3345,22.3763,21600.0
2007-10-25 15:10:00,32.14,32.2,32.1,32.14,26100.0,22.3763,22.4181,22.3485,22.3763,26100.0
2007-10-25 15:15:00,32.13,32.22,32.04,32.22,13400.0,22.3693,22.432,22.3067,22.432,13400.0
2007-10-25 15:20:00,32.21,32.21,32.05,32.12,13300.0,22.425,22.425,22.3136,22.3624,13300.0
2007-10-25 15:25:00,32.14,32.15,32.08,32.13,14100.0,22.3763,22.3833,22.3345,22.3693,14100.0
2007-10-25 15:30:00,32.15,32.15,32.05,32.08,15800.0,22.3833,22.3833,22.3136,22.3345,15800.0
2007-10-25 15:35:00,32.1,32.17,32.0,32.05,26700.0,22.3485,22.3972,22.2788,22.3136,26700.0
2007-10-25 15:40:00,32.05,32.09,31.95,32.01,70000.0,22.3136,22.3415,22.244,22.2858,70000.0
2007-10-25 15:45:00,32.02,32.17,32.0,32.13,31100.0,22.2928,22.3972,22.2788,22.3693,31100.0
2007-10-25 15:50:00,32.12,32.3,32.12,32.28,24400.0,22.3624,22.4877,22.3624,22.4738,24400.0
2007-10-25 15:55:00,32.28,32.34,32.17,32.2,46200.0,22.4738,22.5155,22.3972,22.4181,46200.0
2007-10-26 09:30:00,32.5,32.65,32.4,32.64,15700.0,22.6269,22.7314,22.5573,22.7244,15700.0
2007-10-26 09:35:00,32.58,32.65,32.54,32.57,4800.0,22.6826,22.7314,22.6548,22.6757,4800.0
2007-10-26 09:40:00,32.55,32.8,32.52,32.55,19900.0,22.6617,22.8358,22.6409,22.6617,19900.0
2007-10-26 09:45:00,32.5,32.6,32.39,32.58,14200.0,22.6269,22.6966,22.5504,22.6826,14200.0
2007-10-26 09:50:00,32.58,32.7,32.53,32.65,8600.0,22.6826,22.7662,22.6478,22.7314,8600.0
2007-10-26 09:55:00,32.65,32.65,32.45,32.54,19800.0,22.7314,22.7314,22.5921,22.6548,19800.0
2007-10-26 10:00:00,32.56,32.56,32.25,32.3,36700.0,22.6687,22.6687,22.4529,22.4877,36700.0
2007-10-26 10:05:00,32.31,32.31,32.09,32.16,27100.0,22.4947,22.4947,22.3415,22.3902,27100.0
2007-10-26 10:10:00,32.16,32.2,32.1,32.12,32200.0,22.3902,22.4181,22.3485,22.3624,32200.0
2007-10-26 10:15:00,32.14,32.3,32.13,32.27,33400.0,22.3763,22.4877,22.3693,22.4668,33400.0
2007-10-26 10:20:00,32.25,32.33,32.15,32.19,39600.0,22.4529,22.5086,22.3833,22.4111,39600.0
2007-10-26 10:25:00,32.16,32.2,32.12,32.17,22000.0,22.3902,22.4181,22.3624,22.3972,22000.0
2007-10-26 10:30:00,32.13,32.13,32.1,32.1,18800.0,22.3693,22.3693,22.3485,22.3485,18800.0
2007-10-26 10:35:00,32.09,32.14,32.05,32.13,20200.0,22.3415,22.3763,22.3136,22.3693,20200.0
2007-10-26 10:40:00,32.14,32.14,32.07,32.09,8900.0,22.3763,22.3763,22.3276,22.3415,8900.0
2007-10-26 10:45:00,32.08,32.12,32.06,32.1,31100.0,22.3345,22.3624,22.3206,22.3485,31100.0
2007-10-26 10:50:00,32.09,32.13,32.02,32.02,6700.0,22.3415,22.3693,22.2928,22.2928,6700.0
2007-10-26 10:55:00,32.01,32.06,32.01,32.04,6600.0,22.2858,22.3206,22.2858,22.3067,6600.0
2007-10-26 11:00:00,32.04,32.06,32.0,32.03,15100.0,22.3067,22.3206,22.2788,22.2997,15100.0
2007-10-26 11:05:00,32.03,32.1,32.03,32.06,14900.0,22.2997,22.3485,22.2997,22.3206,14900.0
2007-10-26 11:10:00,32.07,32.08,32.04,32.04,12000.0,22.3276,22.3345,22.3067,22.3067,12000.0
2007-10-26 11:15:00,32.05,32.05,31.99,32.0,10400.0,22.3136,22.3136,22.2719,22.2788,10400.0
2007-10-26 11:20:00,32.0,32.08,31.91,32.08,14300.0,22.2788,22.3345,22.2162,22.3345,14300.0
2007-10-26 11:25:00,32.07,32.08,32.01,32.01,9900.0,22.3276,22.3345,22.2858,22.2858,9900.0
2007-10-26 11:30:00,32.01,32.05,32.01,32.03,7300.0,22.2858,22.3136,22.2858,22.2997,7300.0
2007-10-26 11:35:00,32.03,32.04,32.01,32.02,6300.0,22.2997,22.3067,22.2858,22.2928,6300.0
2007-10-26 11:40:00,32.02,32.06,32.01,32.03,12700.0,22.2928,22.3206,22.2858,22.2997,12700.0
2007-10-26 11:45:00,32.02,32.07,31.99,32.06,10700.0,22.2928,22.3276,22.2719,22.3206,10700.0
2007-10-26 11:50:00,32.06,32.06,32.03,32.03,4700.0,22.3206,22.3206,22.2997,22.2997,4700.0
2007-10-26 11:55:00,32.03,32.05,32.0,32.0,9100.0,22.2997,22.3136,22.2788,22.2788,9100.0
2007-10-26 12:00:00,32.0,32.01,31.87,31.9,18100.0,22.2788,22.2858,22.1883,22.2092,18100.0
2007-10-26 12:05:00,31.88,31.9,31.85,31.88,9000.0,22.1953,22.2092,22.1744,22.1953,9000.0
2007-10-26 12:10:00,31.88,31.88,31.79,31.81,13800.0,22.1953,22.1953,22.1326,22.1466,13800.0
2007-10-26 12:15:00,31.82,31.83,31.75,31.77,13400.0,22.1535,22.1605,22.1048,22.1187,13400.0
2007-10-26 12:20:00,31.77,31.86,31.77,31.85,8600.0,22.1187,22.1814,22.1187,22.1744,8600.0
2007-10-26 12:25:00,31.84,31.91,31.82,31.91,11600.0,22.1674,22.2162,22.1535,22.2162,11600.0
2007-10-26 12:30:00,31.91,31.95,31.89,31.94,7600.0,22.2162,22.244,22.2022,22.2371,7600.0
2007-10-26 12:35:00,31.93,31.93,31.84,31.85,6200.0,22.2301,22.2301,22.1674,22.1744,6200.0
2007-10-26 12:40:00,31.85,31.89,31.84,31.89,9000.0,22.1744,22.2022,22.1674,22.2022,9000.0
2007-10-26 12:45:00,31.92,31.94,31.91,31.93,4100.0,22.2231,22.2371,22.2162,22.2301,4100.0
2007-10-26 12:50:00,31.93,31.96,31.91,31.95,7900.0,22.2301,22.251,22.2162,22.244,7900.0
2007-10-26 12:55:00,31.96,32.03,31.96,32.0,4600.0,22.251,22.2997,22.251,22.2788,4600.0
2007-10-26 13:00:00,32.01,32.02,31.94,32.01,13800.0,22.2858,22.2928,22.2371,22.2858,13800.0
2007-10-26 13:05:00,32.03,32.07,32.01,32.05,4000.0,22.2997,22.3276,22.2858,22.3136,4000.0
2007-10-26 13:10:00,32.04,32.05,32.02,32.05,4000.0,22.3067,22.3136,22.2928,22.3136,4000.0
2007-10-26 13:15:00,32.05,32.11,32.05,32.11,4700.0,22.3136,22.3554,22.3136,22.3554,4700.0
2007-10-26 13:20:00,32.11,32.27,32.11,32.24,8100.0,22.3554,22.4668,22.3554,22.4459,8100.0
2007-10-26 13:25:00,32.21,32.24,32.2,32.2,5100.0,22.425,22.4459,22.4181,22.4181,5100.0
2007-10-26 13:30:00,32.21,32.21,32.17,32.21,9100.0,22.425,22.425,22.3972,22.425,9100.0
2007-10-26 13:35:00,32.19,32.21,32.11,32.17,12600.0,22.4111,22.425,22.3554,22.3972,12600.0
2007-10-26 13:40:00,32.16,32.19,32.16,32.19,11100.0,22.3902,22.4111,22.3902,22.4111,11100.0
2007-10-26 13:45:00,32.19,32.24,32.19,32.21,10200.0,22.4111,22.4459,22.4111,22.425,10200.0
2007-10-26 13:50:00,32.21,32.26,32.21,32.23,6000.0,22.425,22.4598,22.425,22.439,6000.0
2007-10-26 13:55:00,32.21,32.21,32.15,32.16,10200.0,22.425,22.425,22.3833,22.3902,10200.0
2007-10-26 14:00:00,32.15,32.29,32.15,32.29,14700.0,22.3833,22.4807,22.3833,22.4807,14700.0
2007-10-26 14:05:00,32.29,32.34,32.27,32.33,15000.0,22.4807,22.5155,22.4668,22.5086,15000.0
2007-10-26 14:10:00,32.33,32.36,32.33,32.35,7900.0,22.5086,22.5295,22.5086,22.5225,7900.0
2007-10-26 14:15:00,32.34,32.48,32.34,32.45,20900.0,22.5155,22.613,22.5155,22.5921,20900.0
2007-10-26 14:20:00,32.46,32.5,32.45,32.48,10700.0,22.5991,22.6269,22.5921,22.613,10700.0
2007-10-26 14:25:00,32.47,32.49,32.42,32.43,8800.0,22.6061,22.62,22.5712,22.5782,8800.0
2007-10-26 14:30:00,32.45,32.51,32.45,32.51,7300.0,22.5921,22.6339,22.5921,22.6339,7300.0
2007-10-26 14:35:00,32.49,32.5,32.42,32.46,14700.0,22.62,22.6269,22.5712,22.5991,14700.0
2007-10-26 14:40:00,32.46,32.55,32.46,32.54,20300.0,22.5991,22.6617,22.5991,22.6548,20300.0
2007-10-26 14:45:00,32.51,32.54,32.49,32.53,22300.0,22.6339,22.6548,22.62,22.6478,22300.0
2007-10-26 14:50:00,32.5,32.59,32.49,32.59,13800.0,22.6269,22.6896,22.62,22.6896,13800.0
2007-10-26 14:55:00,32.6,32.64,32.59,32.62,13800.0,22.6966,22.7244,22.6896,22.7105,13800.0
2007-10-26 15:00:00,32.62,32.67,32.53,32.53,18300.0,22.7105,22.7453,22.6478,22.6478,18300.0
2007-10-26 15:05:00,32.54,32.54,32.44,32.44,7300.0,22.6548,22.6548,22.5852,22.5852,7300.0
2007-10-26 15:10:00,32.44,32.5,32.44,32.45,367100.0,22.5852,22.6269,22.5852,22.5921,367100.0
2007-10-26 15:15:00,32.45,32.49,32.45,32.47,18500.0,22.5921,22.62,22.5921,22.6061,18500.0
2007-10-26 15:20:00,32.47,32.48,32.39,32.4,18700.0,22.6061,22.613,22.5504,22.5573,18700.0
2007-10-26 15:25:00,32.4,32.42,32.39,32.42,8300.0,22.5573,22.5712,22.5504,22.5712,8300.0
2007-10-26 15:30:00,32.42,32.48,32.36,32.38,16900.0,22.5712,22.613,22.5295,22.5434,16900.0
2007-10-26 15:35:00,32.38,32.48,32.36,32.4,24900.0,22.5434,22.613,22.5295,22.5573,24900.0
2007-10-26 15:40:00,32.41,32.51,32.36,32.37,16400.0,22.5643,22.6339,22.5295,22.5364,16400.0
2007-10-26 15:45:00,32.35,32.42,32.22,32.42,27400.0,22.5225,22.5712,22.432,22.5712,27400.0
2007-10-26 15:50:00,32.41,32.53,32.41,32.49,12300.0,22.5643,22.6478,22.5643,22.62,12300.0
2007-10-26 15:55:00,32.48,32.49,32.4,32.45,19000.0,22.613,22.62,22.5573,22.5921,19000.0
2007-10-29 09:30:00,32.6,32.6,32.15,32.22,18700.0,22.6966,22.6966,22.3833,22.432,18700.0
2007-10-29 09:35:00,32.29,32.4,32.18,32.39,6000.0,22.4807,22.5573,22.4041,22.5504,6000.0
2007-10-29 09:40:00,32.4,32.6,32.4,32.6,6600.0,22.5573,22.6966,22.5573,22.6966,6600.0
2007-10-29 09:45:00,32.6,32.73,32.58,32.67,6700.0,22.6966,22.7871,22.6826,22.7453,6700.0
2007-10-29 09:50:00,32.72,32.83,32.68,32.76,17700.0,22.7801,22.8567,22.7523,22.808,17700.0
2007-10-29 09:55:00,32.79,32.85,32.72,32.83,7900.0,22.8288,22.8706,22.7801,22.8567,7900.0
2007-10-29 10:00:00,32.82,32.91,32.79,32.88,20800.0,22.8497,22.9124,22.8288,22.8915,20800.0
2007-10-29 10:05:00,32.86,32.93,32.78,32.79,16600.0,22.8776,22.9263,22.8219,22.8288,16600.0
2007-10-29 10:10:00,32.78,32.83,32.78,32.8,8300.0,22.8219,22.8567,22.8219,22.8358,8300.0
2007-10-29 10:15:00,32.81,32.83,32.56,32.64,14400.0,22.8428,22.8567,22.6687,22.7244,14400.0
2007-10-29 10:20:00,32.6,32.63,32.44,32.56,28200.0,22.6966,22.7174,22.5852,22.6687,28200.0
2007-10-29 10:25:00,32.58,32.76,32.56,32.75,11000.0,22.6826,22.808,22.6687,22.801,11000.0
2007-10-29 10:30:00,32.75,32.83,32.72,32.83,24500.0,22.801,22.8567,22.7801,22.8567,24500.0
2007-10-29 10:35:00,32.82,32.85,32.78,32.81,9700.0,22.8497,22.8706,22.8219,22.8428,9700.0
2007-10-29 10:40:00,32.83,32.89,32.81,32.86,8400.0,22.8567,22.8985,22.8428,22.8776,8400.0
2007-10-29 10:45:00,32.86,32.88,32.79,32.8,11500.0,22.8776,22.8915,22.8288,22.8358,11500.0
2007-10-29 10:50:00,32.8,32.8,32.7,32.7,13200.0,22.8358,22.8358,22.7662,22.7662,13200.0
2007-10-29 10:55:00,32.71,32.78,32.66,32.76,7700.0,22.7731,22.8219,22.7383,22.808,7700.0
2007-10-29 11:00:00,32.76,32.78,32.71,32.74,3800.0,22.808,22.8219,22.7731,22.794,3800.0
2007-10-29 11:05:00,32.75,32.91,32.74,32.9,9500.0,22.801,22.9124,22.794,22.9054,9500.0
2007-10-29 11:10:00,32.9,33.02,32.88,32.99,38000.0,22.9054,22.989,22.8915,22.9681,38000.0
2007-10-29 11:15:00,32.99,33.11,32.96,33.06,37600.0,22.9681,23.0516,22.9472,23.0168,37600.0
2007-10-29 11:20:00,33.0,33.06,32.95,32.97,22000.0,22.975,23.0168,22.9402,22.9542,22000.0
2007-10-29 11:25:00,32.97,33.02,32.94,32.94,6400.0,22.9542,22.989,22.9333,22.9333,6400.0
2007-10-29 11:30:00,32.96,33.03,32.9,33.0,7500.0,22.9472,22.9959,22.9054,22.975,7500.0
2007-10-29 11:35:00,33.01,33.04,32.98,33.02,8000.0,22.982,23.0029,22.9611,22.989,8000.0
2007-10-29 11:40:00,33.02,33.14,33.0,33.12,19100.0,22.989,23.0725,22.975,23.0586,19100.0
2007-10-29 11:45:00,33.13,33.17,33.05,33.11,29100.0,23.0656,23.0934,23.0099,23.0516,29100.0
2007-10-29 11:50:00,33.12,33.19,33.07,33.14,14900.0,23.0586,23.1073,23.0238,23.0725,14900.0
2007-10-29 11:55:00,33.17,33.2,33.08,33.09,15100.0,23.0934,23.1143,23.0307,23.0377,15100.0
2007-10-29 12:00:00,33.1,33.17,33.1,33.11,10300.0,23.0447,23.0934,23.0447,23.0516,10300.0
2007-10-29 12:05:00,33.13,33.14,33.07,33.1,8000.0,23.0656,23.0725,23.0238,23.0447,8000.0
2007-10-29 12:10:00,33.09,33.11,32.99,32.99,5500.0,23.0377,23.0516,22.9681,22.9681,5500.0
2007-10-29 12:15:00,33.01,33.08,32.99,33.06,9600.0,22.982,23.0307,22.9681,23.0168,9600.0
2007-10-29 12:20:00,33.05,33.05,33.02,33.05,6900.0,23.0099,23.0099,22.989,23.0099,6900.0
2007-10-29 12:25:00,33.05,33.05,32.97,33.01,14500.0,23.0099,23.0099,22.9542,22.982,14500.0
2007-10-29 12:30:00,33.01,33.01,32.97,33.01,4000.0,22.982,22.982,22.9542,22.982,4000.0
2007-10-29 12:35:00,33.0,33.01,32.81,32.81,6600.0,22.975,22.982,22.8428,22.8428,6600.0
2007-10-29 12:40:00,32.84,32.84,32.8,32.81,11900.0,22.8636,22.8636,22.8358,22.8428,11900.0
2007-10-29 12:45:00,32.82,32.83,32.76,32.76,14600.0,22.8497,22.8567,22.808,22.808,14600.0
2007-10-29 12:50:00,32.76,32.76,32.66,32.66,20900.0,22.808,22.808,22.7383,22.7383,20900.0
2007-10-29 12:55:00,32.68,32.72,32.64,32.65,181000.0,22.7523,22.7801,22.7244,22.7314,181000.0
2007-10-29 13:00:00,32.64,32.65,32.61,32.64,17700.0,22.7244,22.7314,22.7035,22.7244,17700.0
2007-10-29 13:05:00,32.64,32.64,32.6,32.61,15600.0,22.7244,22.7244,22.6966,22.7035,15600.0
2007-10-29 13:10:00,32.61,32.63,32.54,32.56,25700.0,22.7035,22.7174,22.6548,22.6687,25700.0
2007-10-29 13:15:00,32.56,32.57,32.45,32.48,19100.0,22.6687,22.6757,22.5921,22.613,19100.0
2007-10-29 13:20:00,32.48,32.55,32.47,32.54,18300.0,22.613,22.6617,22.6061,22.6548,18300.0
2007-10-29 13:25:00,32.54,32.54,32.46,32.49,9200.0,22.6548,22.6548,22.5991,22.62,9200.0
2007-10-29 13:30:00,32.49,32.53,32.47,32.53,10400.0,22.62,22.6478,22.6061,22.6478,10400.0
2007-10-29 13:35:00,32.53,32.53,32.46,32.5,12200.0,22.6478,22.6478,22.5991,22.6269,12200.0
2007-10-29 13:40:00,32.47,32.49,32.45,32.48,12000.0,22.6061,22.62,22.5921,22.613,12000.0
2007-10-29 13:45:00,32.48,32.52,32.48,32.52,8700.0,22.613,22.6409,22.613,22.6409,8700.0
2007-10-29 13:50:00,32.49,32.52,32.48,32.5,6900.0,22.62,22.6409,22.613,22.6269,6900.0
2007-10-29 13:55:00,32.47,32.56,32.47,32.54,5400.0,22.6061,22.6687,22.6061,22.6548,5400.0
2007-10-29 14:00:00,32.56,32.6,32.54,32.55,171000.0,22.6687,22.6966,22.6548,22.6617,171000.0
2007-10-29 14:05:00,32.54,32.65,32.54,32.64,14600.0,22.6548,22.7314,22.6548,22.7244,14600.0
2007-10-29 14:10:00,32.61,32.61,32.47,32.51,16200.0,22.7035,22.7035,22.6061,22.6339,16200.0
2007-10-29 14:15:00,32.52,32.66,32.52,32.65,10900.0,22.6409,22.7383,22.6409,22.7314,10900.0
2007-10-29 14:20:00,32.66,32.74,32.66,32.72,43000.0,22.7383,22.794,22.7383,22.7801,43000.0
2007-10-29 14:25:00,32.72,32.82,32.68,32.82,16600.0,22.7801,22.8497,22.7523,22.8497,16600.0
2007-10-29 14:30:00,32.81,33.07,32.77,32.86,57600.0,22.8428,23.0238,22.8149,22.8776,57600.0
2007-10-29 14:35:00,32.86,32.86,32.76,32.84,21300.0,22.8776,22.8776,22.808,22.8636,21300.0
2007-10-29 14:40:00,32.83,32.92,32.83,32.89,6600.0,22.8567,22.9193,22.8567,22.8985,6600.0
2007-10-29 14:45:00,32.9,33.01,32.89,32.98,16600.0,22.9054,22.982,22.8985,22.9611,16600.0
2007-10-29 14:50:00,32.99,33.03,32.98,33.02,12600.0,22.9681,22.9959,22.9611,22.989,12600.0
2007-10-29 14:55:00,33.02,33.04,33.01,33.04,14700.0,22.989,23.0029,22.982,23.0029,14700.0
2007-10-29 15:00:00,33.02,33.07,32.97,33.0,14100.0,22.989,23.0238,22.9542,22.975,14100.0
2007-10-29 15:05:00,32.97,33.05,32.96,33.02,17100.0,22.9542,23.0099,22.9472,22.989,17100.0
2007-10-29 15:10:00,33.03,33.04,32.96,32.96,15500.0,22.9959,23.0029,22.9472,22.9472,15500.0
2007-10-29 15:15:00,32.97,32.97,32.92,32.95,13700.0,22.9542,22.9542,22.9193,22.9402,13700.0
2007-10-29 15:20:00,32.95,33.0,32.92,33.0,17400.0,22.9402,22.975,22.9193,22.975,17400.0
2007-10-29 15:25:00,33.0,33.07,32.99,33.0,13600.0,22.975,23.0238,22.9681,22.975,13600.0
2007-10-29 15:30:00,33.01,33.01,32.99,33.0,21500.0,22.982,22.982,22.9681,22.975,21500.0
2007-10-29 15:35:00,33.0,33.01,32.99,32.99,19400.0,22.975,22.982,22.9681,22.9681,19400.0
2007-10-29 15:40:00,33.0,33.01,32.93,32.95,38500.0,22.975,22.982,22.9263,22.9402,38500.0
2007-10-29 15:45:00,32.95,33.02,32.95,33.01,27100.0,22.9402,22.989,22.9402,22.982,27100.0
2007-10-29 15:50:00,33.01,33.02,32.98,33.01,31200.0,22.982,22.989,22.9611,22.982,31200.0
2007-10-29 15:55:00,33.03,33.13,33.01,33.13,49200.0,22.9959,23.0656,22.982,23.0656,49200.0
2007-10-30 09:30:00,33.25,33.25,33.03,33.15,47800.0,23.1491,23.1491,22.9959,23.0795,47800.0
2007-10-30 09:35:00,33.16,33.45,33.07,33.44,23700.0,23.0864,23.2883,23.0238,23.2814,23700.0
2007-10-30 09:40:00,33.44,33.45,33.3,33.33,39700.0,23.2814,23.2883,23.1839,23.2048,39700.0
2007-10-30 09:45:00,33.33,33.33,32.95,33.08,29300.0,23.2048,23.2048,22.9402,23.0307,29300.0
2007-10-30 09:50:00,33.09,33.4,33.09,33.35,33100.0,23.0377,23.2535,23.0377,23.2187,33100.0
2007-10-30 09:55:00,33.31,33.59,33.3,33.57,22500.0,23.1909,23.3858,23.1839,23.3719,22500.0
2007-10-30 10:00:00,33.58,33.6,33.3,33.46,24900.0,23.3788,23.3928,23.1839,23.2953,24900.0
2007-10-30 10:05:00,33.46,33.47,33.14,33.14,18100.0,23.2953,23.3023,23.0725,23.0725,18100.0
2007-10-30 10:10:00,33.1,33.14,33.0,33.02,23000.0,23.0447,23.0725,22.975,22.989,23000.0
2007-10-30 10:15:00,33.05,33.05,32.82,32.85,27600.0,23.0099,23.0099,22.8497,22.8706,27600.0
2007-10-30 10:20:00,32.85,33.01,32.83,32.99,36900.0,22.8706,22.982,22.8567,22.9681,36900.0
2007-10-30 10:25:00,33.01,33.02,32.97,32.98,14300.0,22.982,22.989,22.9542,22.9611,14300.0
2007-10-30 10:30:00,32.98,33.0,32.9,32.93,13300.0,22.9611,22.975,22.9054,22.9263,13300.0
2007-10-30 10:35:00,32.94,32.94,32.81,32.81,10100.0,22.9333,22.9333,22.8428,22.8428,10100.0
2007-10-30 10:40:00,32.83,32.83,32.77,32.81,8700.0,22.8567,22.8567,22.8149,22.8428,8700.0
2007-10-30 10:45:00,32.8,32.82,32.74,32.78,7900.0,22.8358,22.8497,22.794,22.8219,7900.0
2007-10-30 10:50:00,32.8,32.84,32.75,32.84,6800.0,22.8358,22.8636,22.801,22.8636,6800.0
2007-10-30 10:55:00,32.85,32.86,32.83,32.84,9000.0,22.8706,22.8776,22.8567,22.8636,9000.0
2007-10-30 11:00:00,32.85,32.97,32.82,32.97,19400.0,22.8706,22.9542,22.8497,22.9542,19400.0
2007-10-30 11:05:00,32.97,32.99,32.95,32.97,9400.0,22.9542,22.9681,22.9402,22.9542,9400.0
2007-10-30 11:10:00,32.96,32.99,32.94,32.96,8800.0,22.9472,22.9681,22.9333,22.9472,8800.0
2007-10-30 11:15:00,32.96,32.96,32.91,32.94,3400.0,22.9472,22.9472,22.9124,22.9333,3400.0
2007-10-30 11:20:00,32.93,32.94,32.9,32.93,12600.0,22.9263,22.9333,22.9054,22.9263,12600.0
2007-10-30 11:25:00,32.92,32.93,32.87,32.89,3900.0,22.9193,22.9263,22.8845,22.8985,3900.0
2007-10-30 11:30:00,32.87,32.9,32.79,32.79,5900.0,22.8845,22.9054,22.8288,22.8288,5900.0
2007-10-30 11:35:00,32.79,32.8,32.75,32.75,4600.0,22.8288,22.8358,22.801,22.801,4600.0
2007-10-30 11:40:00,32.75,32.8,32.75,32.79,15000.0,22.801,22.8358,22.801,22.8288,15000.0
2007-10-30 11:45:00,32.8,32.8,32.75,32.8,7700.0,22.8358,22.8358,22.801,22.8358,7700.0
2007-10-30 11:50:00,32.77,32.77,32.72,32.74,7000.0,22.8149,22.8149,22.7801,22.794,7000.0
2007-10-30 11:55:00,32.74,32.8,32.73,32.76,5900.0,22.794,22.8358,22.7871,22.808,5900.0
2007-10-30 12:00:00,32.77,32.8,32.75,32.76,11200.0,22.8149,22.8358,22.801,22.808,11200.0
2007-10-30 12:05:00,32.75,32.76,32.71,32.75,4900.0,22.801,22.808,22.7731,22.801,4900.0
2007-10-30 12:10:00,32.71,32.74,32.69,32.7,8800.0,22.7731,22.794,22.7592,22.7662,8800.0
2007-10-30 12:15:00,32.7,32.78,32.65,32.7,23800.0,22.7662,22.8219,22.7314,22.7662,23800.0
2007-10-30 12:20:00,32.69,32.7,32.65,32.68,6800.0,22.7592,22.7662,22.7314,22.7523,6800.0
2007-10-30 12:25:00,32.68,32.7,32.65,32.69,7300.0,22.7523,22.7662,22.7314,22.7592,7300.0
2007-10-30 12:30:00,32.69,32.8,32.69,32.79,9100.0,22.7592,22.8358,22.7592,22.8288,9100.0
2007-10-30 12:35:00,32.79,32.81,32.67,32.71,8500.0,22.8288,22.8428,22.7453,22.7731,8500.0
2007-10-30 12:40:00,32.71,32.71,32.59,32.61,7200.0,22.7731,22.7731,22.6896,22.7035,7200.0
2007-10-30 12:45:00,32.6,32.61,32.51,32.54,6300.0,22.6966,22.7035,22.6339,22.6548,6300.0
2007-10-30 12:50:00,32.54,32.63,32.53,32.6,14300.0,22.6548,22.7174,22.6478,22.6966,14300.0
2007-10-30 12:55:00,32.57,32.65,32.57,32.57,15600.0,22.6757,22.7314,22.6757,22.6757,15600.0
2007-10-30 13:00:00,32.56,32.65,32.56,32.65,7200.0,22.6687,22.7314,22.6687,22.7314,7200.0
2007-10-30 13:05:00,32.65,32.66,32.56,32.65,5600.0,22.7314,22.7383,22.6687,22.7314,5600.0
2007-10-30 13:10:00,32.67,32.7,32.59,32.66,6800.0,22.7453,22.7662,22.6896,22.7383,6800.0
2007-10-30 13:15:00,32.66,32.68,32.59,32.59,11400.0,22.7383,22.7523,22.6896,22.6896,11400.0
2007-10-30 13:20:00,32.61,32.77,32.61,32.73,21300.0,22.7035,22.8149,22.7035,22.7871,21300.0
2007-10-30 13:25:00,32.74,32.74,32.7,32.71,10900.0,22.794,22.794,22.7662,22.7731,10900.0
2007-10-30 13:30:00,32.7,32.81,32.66,32.8,29000.0,22.7662,22.8428,22.7383,22.8358,29000.0
2007-10-30 13:35:00,32.78,32.95,32.77,32.95,28500.0,22.8219,22.9402,22.8149,22.9402,28500.0
2007-10-30 13:40:00,32.95,33.01,32.86,32.98,37800.0,22.9402,22.982,22.8776,22.9611,37800.0
2007-10-30 13:45:00,33.0,33.05,32.97,33.03,31800.0,22.975,23.0099,22.9542,22.9959,31800.0
2007-10-30 13:50:00,33.03,33.05,32.91,32.92,17900.0,22.9959,23.0099,22.9124,22.9193,17900.0
2007-10-30 13:55:00,32.9,33.03,32.9,33.0,22000.0,22.9054,22.9959,22.9054,22.975,22000.0
2007-10-30 14:00:00,33.01,33.12,33.0,33.07,18600.0,22.982,23.0586,22.975,23.0238,18600.0
2007-10-30 14:05:00,33.07,33.07,33.01,33.03,8100.0,23.0238,23.0238,22.982,22.9959,8100.0
2007-10-30 14:10:00,33.05,33.12,33.0,33.1,11600.0,23.0099,23.0586,22.975,23.0447,11600.0
2007-10-30 14:15:00,33.1,33.11,33.02,33.02,8700.0,23.0447,23.0516,22.989,22.989,8700.0
2007-10-30 14:20:00,33.03,33.12,33.03,33.1,10500.0,22.9959,23.0586,22.9959,23.0447,10500.0
2007-10-30 14:25:00,33.08,33.11,33.03,33.03,6400.0,23.0307,23.0516,22.9959,22.9959,6400.0
2007-10-30 14:30:00,33.04,33.04,32.99,33.03,19000.0,23.0029,23.0029,22.9681,22.9959,19000.0
2007-10-30 14:35:00,33.03,33.09,33.0,33.07,12800.0,22.9959,23.0377,22.975,23.0238,12800.0
2007-10-30 14:40:00,33.08,33.1,33.01,33.04,17200.0,23.0307,23.0447,22.982,23.0029,17200.0
2007-10-30 14:45:00,33.07,33.1,33.07,33.07,6400.0,23.0238,23.0447,23.0238,23.0238,6400.0
2007-10-30 14:50:00,33.08,33.08,32.96,32.96,14400.0,23.0307,23.0307,22.9472,22.9472,14400.0
2007-10-30 14:55:00,32.96,33.0,32.95,33.0,6400.0,22.9472,22.975,22.9402,22.975,6400.0
2007-10-30 15:00:00,32.98,33.01,32.98,33.01,8200.0,22.9611,22.982,22.9611,22.982,8200.0
2007-10-30 15:05:00,33.01,33.02,32.95,32.96,11900.0,22.982,22.989,22.9402,22.9472,11900.0
2007-10-30 15:10:00,32.96,32.99,32.92,32.97,12500.0,22.9472,22.9681,22.9193,22.9542,12500.0
2007-10-30 15:15:00,32.98,33.02,32.96,33.01,12900.0,22.9611,22.989,22.9472,22.982,12900.0
2007-10-30 15:20:00,33.01,33.01,32.93,32.94,16100.0,22.982,22.982,22.9263,22.9333,16100.0
2007-10-30 15:25:00,32.95,32.96,32.91,32.91,11400.0,22.9402,22.9472,22.9124,22.9124,11400.0
2007-10-30 15:30:00,32.91,32.98,32.9,32.93,8800.0,22.9124,22.9611,22.9054,22.9263,8800.0
2007-10-30 15:35:00,32.93,32.93,32.75,32.84,28200.0,22.9263,22.9263,22.801,22.8636,28200.0
2007-10-30 15:40:00,32.84,32.91,32.77,32.79,28900.0,22.8636,22.9124,22.8149,22.8288,28900.0
2007-10-30 15:45:00,32.78,32.84,32.77,32.84,11500.0,22.8219,22.8636,22.8149,22.8636,11500.0
2007-10-30 15:50:00,32.84,32.9,32.76,32.76,28700.0,22.8636,22.9054,22.808,22.808,28700.0
2007-10-30 15:55:00,32.77,32.93,32.75,32.75,90900.0,22.8149,22.9263,22.801,22.801,90900.0
2007-10-31 09:30:00,33.36,33.37,33.25,33.29,37200.0,23.2257,23.2326,23.1491,23.1769,37200.0
2007-10-31 09:35:00,33.29,33.35,33.25,33.34,10900.0,23.1769,23.2187,23.1491,23.2118,10900.0
2007-10-31 09:40:00,33.34,33.35,33.2,33.21,7500.0,23.2118,23.2187,23.1143,23.1212,7500.0
2007-10-31 09:45:00,33.24,33.25,33.16,33.17,6400.0,23.1421,23.1491,23.0864,23.0934,6400.0
2007-10-31 09:50:00,33.14,33.18,32.92,32.94,12600.0,23.0725,23.1004,22.9193,22.9333,12600.0
2007-10-31 09:55:00,32.94,33.05,32.94,33.05,10300.0,22.9333,23.0099,22.9333,23.0099,10300.0
2007-10-31 10:00:00,33.05,33.18,33.05,33.18,5500.0,23.0099,23.1004,23.0099,23.1004,5500.0
2007-10-31 10:05:00,33.18,33.26,33.18,33.22,7400.0,23.1004,23.1561,23.1004,23.1282,7400.0
2007-10-31 10:10:00,33.21,33.25,33.19,33.22,13500.0,23.1212,23.1491,23.1073,23.1282,13500.0
2007-10-31 10:15:00,33.23,33.25,33.22,33.25,6800.0,23.1352,23.1491,23.1282,23.1491,6800.0
2007-10-31 10:20:00,33.25,33.25,33.16,33.19,17700.0,23.1491,23.1491,23.0864,23.1073,17700.0
2007-10-31 10:25:00,33.2,33.23,33.18,33.19,7800.0,23.1143,23.1352,23.1004,23.1073,7800.0
2007-10-31 10:30:00,33.18,33.18,33.09,33.13,6400.0,23.1004,23.1004,23.0377,23.0656,6400.0
2007-10-31 10:35:00,33.12,33.25,33.12,33.2,9900.0,23.0586,23.1491,23.0586,23.1143,9900.0
2007-10-31 10:40:00,33.19,33.22,33.18,33.2,6400.0,23.1073,23.1282,23.1004,23.1143,6400.0
2007-10-31 10:45:00,33.22,33.22,33.18,33.18,5300.0,23.1282,23.1282,23.1004,23.1004,5300.0
2007-10-31 10:50:00,33.17,33.18,33.11,33.11,3600.0,23.0934,23.1004,23.0516,23.0516,3600.0
2007-10-31 10:55:00,33.13,33.13,33.08,33.08,2400.0,23.0656,23.0656,23.0307,23.0307,2400.0
2007-10-31 11:00:00,33.06,33.09,33.06,33.07,4600.0,23.0168,23.0377,23.0168,23.0238,4600.0
2007-10-31 11:05:00,33.07,33.08,33.05,33.06,4300.0,23.0238,23.0307,23.0099,23.0168,4300.0
2007-10-31 11:10:00,33.05,33.06,33.04,33.04,3400.0,23.0099,23.0168,23.0029,23.0029,3400.0
2007-10-31 11:15:00,33.04,33.06,33.02,33.04,5600.0,23.0029,23.0168,22.989,23.0029,5600.0
2007-10-31 11:20:00,33.06,33.09,33.06,33.09,2700.0,23.0168,23.0377,23.0168,23.0377,2700.0
2007-10-31 11:25:00,33.09,33.1,33.07,33.1,2300.0,23.0377,23.0447,23.0238,23.0447,2300.0
2007-10-31 11:30:00,33.1,33.11,33.1,33.11,3600.0,23.0447,23.0516,23.0447,23.0516,3600.0
2007-10-31 11:35:00,33.11,33.11,33.07,33.1,3800.0,23.0516,23.0516,23.0238,23.0447,3800.0
2007-10-31 11:40:00,33.07,33.11,33.07,33.09,4800.0,23.0238,23.0516,23.0238,23.0377,4800.0
2007-10-31 11:45:00,33.1,33.12,33.05,33.06,8300.0,23.0447,23.0586,23.0099,23.0168,8300.0
2007-10-31 11:50:00,33.08,33.08,33.03,33.03,7500.0,23.0307,23.0307,22.9959,22.9959,7500.0
2007-10-31 11:55:00,33.04,33.08,33.04,33.07,4600.0,23.0029,23.0307,23.0029,23.0238,4600.0
2007-10-31 12:00:00,33.07,33.08,33.06,33.07,11800.0,23.0238,23.0307,23.0168,23.0238,11800.0
2007-10-31 12:05:00,33.07,33.08,33.05,33.06,11600.0,23.0238,23.0307,23.0099,23.0168,11600.0
2007-10-31 12:10:00,33.05,33.07,33.05,33.06,3700.0,23.0099,23.0238,23.0099,23.0168,3700.0
2007-10-31 12:15:00,33.06,33.07,33.05,33.06,1300.0,23.0168,23.0238,23.0099,23.0168,1300.0
2007-10-31 12:20:00,33.05,33.06,33.03,33.05,4400.0,23.0099,23.0168,22.9959,23.0099,4400.0
2007-10-31 12:25:00,33.05,33.06,33.02,33.02,5700.0,23.0099,23.0168,22.989,22.989,5700.0
2007-10-31 12:30:00,33.04,33.04,33.02,33.04,1700.0,23.0029,23.0029,22.989,23.0029,1700.0
2007-10-31 12:35:00,33.03,33.06,33.01,33.02,2400.0,22.9959,23.0168,22.982,22.989,2400.0
2007-10-31 12:40:00,33.02,33.05,33.01,33.04,4800.0,22.989,23.0099,22.982,23.0029,4800.0
2007-10-31 12:45:00,33.04,33.04,32.97,32.99,10100.0,23.0029,23.0029,22.9542,22.9681,10100.0
2007-10-31 12:50:00,33.0,33.0,32.95,32.96,3300.0,22.975,22.975,22.9402,22.9472,3300.0
2007-10-31 12:55:00,32.98,33.05,32.96,33.0,14300.0,22.9611,23.0099,22.9472,22.975,14300.0
2007-10-31 13:00:00,33.01,33.03,32.99,33.03,5200.0,22.982,22.9959,22.9681,22.9959,5200.0
2007-10-31 13:05:00,33.03,33.04,33.0,33.04,1800.0,22.9959,23.0029,22.975,23.0029,1800.0
2007-10-31 13:10:00,33.02,33.02,32.99,33.0,2000.0,22.989,22.989,22.9681,22.975,2000.0
2007-10-31 13:15:00,33.01,33.02,32.99,33.0,1200.0,22.982,22.989,22.9681,22.975,1200.0
2007-10-31 13:20:00,33.0,33.04,32.97,32.98,8200.0,22.975,23.0029,22.9542,22.9611,8200.0
2007-10-31 13:25:00,32.97,33.08,32.96,33.05,5100.0,22.9542,23.0307,22.9472,23.0099,5100.0
2007-10-31 13:30:00,33.05,33.05,33.01,33.04,2500.0,23.0099,23.0099,22.982,23.0029,2500.0
2007-10-31 13:35:00,33.04,33.06,33.01,33.01,7700.0,23.0029,23.0168,22.982,22.982,7700.0
2007-10-31 13:40:00,33.02,33.08,32.99,33.08,5300.0,22.989,23.0307,22.9681,23.0307,5300.0
2007-10-31 13:45:00,33.08,33.08,32.99,33.0,2800.0,23.0307,23.0307,22.9681,22.975,2800.0
2007-10-31 13:50:00,32.97,32.98,32.87,32.92,5200.0,22.9542,22.9611,22.8845,22.9193,5200.0
2007-10-31 13:55:00,32.9,33.0,32.9,32.98,9600.0,22.9054,22.975,22.9054,22.9611,9600.0
2007-10-31 14:00:00,33.0,33.1,32.99,33.06,8100.0,22.975,23.0447,22.9681,23.0168,8100.0
2007-10-31 14:05:00,33.07,33.1,32.87,32.89,27200.0,23.0238,23.0447,22.8845,22.8985,27200.0
2007-10-31 14:10:00,32.88,32.94,32.8,32.8,9400.0,22.8915,22.9333,22.8358,22.8358,9400.0
2007-10-31 14:15:00,32.83,32.95,32.55,32.85,19800.0,22.8567,22.9402,22.6617,22.8706,19800.0
2007-10-31 14:20:00,32.88,32.93,32.54,32.55,26600.0,22.8915,22.9263,22.6548,22.6617,26600.0
2007-10-31 14:25:00,32.55,32.71,32.55,32.67,19800.0,22.6617,22.7731,22.6617,22.7453,19800.0
2007-10-31 14:30:00,32.68,32.88,32.68,32.81,16500.0,22.7523,22.8915,22.7523,22.8428,16500.0
2007-10-31 14:35:00,32.81,32.82,32.65,32.73,15100.0,22.8428,22.8497,22.7314,22.7871,15100.0
2007-10-31 14:40:00,32.73,32.91,32.73,32.91,12300.0,22.7871,22.9124,22.7871,22.9124,12300.0
2007-10-31 14:45:00,32.95,33.0,32.92,32.96,20400.0,22.9402,22.975,22.9193,22.9472,20400.0
2007-10-31 14:50:00,32.94,33.12,32.91,33.09,14300.0,22.9333,23.0586,22.9124,23.0377,14300.0
2007-10-31 14:55:00,33.14,33.2,33.1,33.11,13500.0,23.0725,23.1143,23.0447,23.0516,13500.0
2007-10-31 15:00:00,33.11,33.2,32.97,33.15,25500.0,23.0516,23.1143,22.9542,23.0795,25500.0
2007-10-31 15:05:00,33.11,33.18,33.0,33.11,18100.0,23.0516,23.1004,22.975,23.0516,18100.0
2007-10-31 15:10:00,33.14,33.15,33.01,33.01,15500.0,23.0725,23.0795,22.982,22.982,15500.0
2007-10-31 15:15:00,33.02,33.12,32.92,32.97,15100.0,22.989,23.0586,22.9193,22.9542,15100.0
2007-10-31 15:20:00,32.98,33.17,32.77,32.78,23000.0,22.9611,23.0934,22.8149,22.8219,23000.0
2007-10-31 15:25:00,32.79,33.15,32.74,32.83,36000.0,22.8288,23.0795,22.794,22.8567,36000.0
2007-10-31 15:30:00,32.82,32.99,32.75,32.96,13300.0,22.8497,22.9681,22.801,22.9472,13300.0
2007-10-31 15:35:00,33.0,33.02,32.95,33.01,9000.0,22.975,22.989,22.9402,22.982,9000.0
2007-10-31 15:40:00,32.98,33.14,32.98,33.13,15300.0,22.9611,23.0725,22.9611,23.0656,15300.0
2007-10-31 15:45:00,33.11,33.12,33.03,33.11,19000.0,23.0516,23.0586,22.9959,23.0516,19000.0
2007-10-31 15:50:00,33.12,33.35,33.1,33.35,30800.0,23.0586,23.2187,23.0447,23.2187,30800.0
2007-10-31 15:55:00,33.32,33.36,33.26,33.35,58700.0,23.1978,23.2257,23.1561,23.2187,58700.0
2007-11-01 09:30:00,33.01,33.02,32.75,32.75,9400.0,22.982,22.989,22.801,22.801,9400.0
2007-11-01 09:35:00,32.78,32.78,32.1,32.1,17800.0,22.8219,22.8219,22.3485,22.3485,17800.0
2007-11-01 09:40:00,32.17,32.48,32.11,32.43,10500.0,22.3972,22.613,22.3554,22.5782,10500.0
2007-11-01 09:45:00,32.45,32.45,32.31,32.4,6600.0,22.5921,22.5921,22.4947,22.5573,6600.0
2007-11-01 09:50:00,32.5,32.6,32.43,32.58,7900.0,22.6269,22.6966,22.5782,22.6826,7900.0
2007-11-01 09:55:00,32.62,32.66,32.34,32.5,11000.0,22.7105,22.7383,22.5155,22.6269,11000.0
2007-11-01 10:00:00,32.5,32.52,32.25,32.25,9000.0,22.6269,22.6409,22.4529,22.4529,9000.0
2007-11-01 10:05:00,32.24,32.32,32.12,32.14,5600.0,22.4459,22.5016,22.3624,22.3763,5600.0
2007-11-01 10:10:00,32.17,32.25,32.1,32.19,17800.0,22.3972,22.4529,22.3485,22.4111,17800.0
2007-11-01 10:15:00,32.17,32.2,32.07,32.16,16000.0,22.3972,22.4181,22.3276,22.3902,16000.0
2007-11-01 10:20:00,32.18,32.21,32.11,32.21,6700.0,22.4041,22.425,22.3554,22.425,6700.0
2007-11-01 10:25:00,32.21,32.23,32.11,32.16,11800.0,22.425,22.439,22.3554,22.3902,11800.0
2007-11-01 10:30:00,32.14,32.17,32.12,32.16,14000.0,22.3763,22.3972,22.3624,22.3902,14000.0
2007-11-01 10:35:00,32.13,32.25,32.13,32.25,28600.0,22.3693,22.4529,22.3693,22.4529,28600.0
2007-11-01 10:40:00,32.24,32.35,32.21,32.26,17500.0,22.4459,22.5225,22.425,22.4598,17500.0
2007-11-01 10:45:00,32.28,32.34,32.18,32.18,12500.0,22.4738,22.5155,22.4041,22.4041,12500.0
2007-11-01 10:50:00,32.18,32.23,32.16,32.22,7600.0,22.4041,22.439,22.3902,22.432,7600.0
2007-11-01 10:55:00,32.23,32.24,32.09,32.1,17800.0,22.439,22.4459,22.3415,22.3485,17800.0
2007-11-01 11:00:00,32.12,32.12,31.89,31.97,28300.0,22.3624,22.3624,22.2022,22.2579,28300.0
2007-11-01 11:05:00,31.96,32.03,31.91,31.94,14200.0,22.251,22.2997,22.2162,22.2371,14200.0
2007-11-01 11:10:00,31.94,32.03,31.94,32.03,12800.0,22.2371,22.2997,22.2371,22.2997,12800.0
2007-11-01 11:15:00,32.03,32.04,31.97,31.98,16400.0,22.2997,22.3067,22.2579,22.2649,16400.0
2007-11-01 11:20:00,31.99,32.11,31.99,31.99,12000.0,22.2719,22.3554,22.2719,22.2719,12000.0
2007-11-01 11:25:00,31.99,32.14,31.99,32.09,19300.0,22.2719,22.3763,22.2719,22.3415,19300.0
2007-11-01 11:30:00,32.11,32.11,32.04,32.05,10300.0,22.3554,22.3554,22.3067,22.3136,10300.0
2007-11-01 11:35:00,32.05,32.1,32.05,32.07,8900.0,22.3136,22.3485,22.3136,22.3276,8900.0
2007-11-01 11:40:00,32.08,32.08,32.03,32.08,6700.0,22.3345,22.3345,22.2997,22.3345,6700.0
2007-11-01 11:45:00,32.05,32.18,32.04,32.04,18600.0,22.3136,22.4041,22.3067,22.3067,18600.0
2007-11-01 11:50:00,32.04,32.05,31.96,31.96,18400.0,22.3067,22.3136,22.251,22.251,18400.0
2007-11-01 11:55:00,31.97,31.99,31.89,31.95,20300.0,22.2579,22.2719,22.2022,22.244,20300.0
2007-11-01 12:00:00,31.95,31.95,31.8,31.81,25200.0,22.244,22.244,22.1396,22.1466,25200.0
2007-11-01 12:05:00,31.82,31.94,31.82,31.9,16600.0,22.1535,22.2371,22.1535,22.2092,16600.0
2007-11-01 12:10:00,31.89,31.89,31.81,31.83,10500.0,22.2022,22.2022,22.1466,22.1605,10500.0
2007-11-01 12:15:00,31.83,31.85,31.81,31.85,14900.0,22.1605,22.1744,22.1466,22.1744,14900.0
2007-11-01 12:20:00,31.84,31.85,31.81,31.82,10100.0,22.1674,22.1744,22.1466,22.1535,10100.0
2007-11-01 12:25:00,31.84,31.84,31.78,31.78,27000.0,22.1674,22.1674,22.1257,22.1257,27000.0
2007-11-01 12:30:00,31.79,31.84,31.75,31.78,24900.0,22.1326,22.1674,22.1048,22.1257,24900.0
2007-11-01 12:35:00,31.77,31.79,31.65,31.66,28500.0,22.1187,22.1326,22.0352,22.0421,28500.0
2007-11-01 12:40:00,31.68,31.7,31.61,31.63,12100.0,22.056,22.07,22.0073,22.0212,12100.0
2007-11-01 12:45:00,31.63,31.66,31.61,31.64,15600.0,22.0212,22.0421,22.0073,22.0282,15600.0
2007-11-01 12:50:00,31.64,31.65,31.58,31.62,17900.0,22.0282,22.0352,21.9864,22.0143,17900.0
2007-11-01 12:55:00,31.59,31.62,31.52,31.53,14100.0,21.9934,22.0143,21.9446,21.9516,14100.0
2007-11-01 13:00:00,31.53,31.56,31.48,31.5,23700.0,21.9516,21.9725,21.9168,21.9307,23700.0
2007-11-01 13:05:00,31.5,31.6,31.47,31.58,20100.0,21.9307,22.0003,21.9098,21.9864,20100.0
2007-11-01 13:10:00,31.56,31.59,31.53,31.53,7100.0,21.9725,21.9934,21.9516,21.9516,7100.0
2007-11-01 13:15:00,31.51,31.53,31.45,31.45,7300.0,21.9377,21.9516,21.8959,21.8959,7300.0
2007-11-01 13:20:00,31.43,31.5,31.41,31.42,22100.0,21.882,21.9307,21.8681,21.875,22100.0
2007-11-01 13:25:00,31.42,31.56,31.42,31.55,24200.0,21.875,21.9725,21.875,21.9655,24200.0
2007-11-01 13:30:00,31.55,31.55,31.42,31.46,15600.0,21.9655,21.9655,21.875,21.9029,15600.0
2007-11-01 13:35:00,31.48,31.53,31.47,31.49,7100.0,21.9168,21.9516,21.9098,21.9238,7100.0
2007-11-01 13:40:00,31.48,31.49,31.42,31.45,11300.0,21.9168,21.9238,21.875,21.8959,11300.0
2007-11-01 13:45:00,31.45,31.58,31.45,31.55,9800.0,21.8959,21.9864,21.8959,21.9655,9800.0
2007-11-01 13:50:00,31.57,31.57,31.48,31.5,20300.0,21.9795,21.9795,21.9168,21.9307,20300.0
2007-11-01 13:55:00,31.54,31.6,31.5,31.52,17600.0,21.9586,22.0003,21.9307,21.9446,17600.0
2007-11-01 14:00:00,31.5,31.6,31.5,31.58,11700.0,21.9307,22.0003,21.9307,21.9864,11700.0
2007-11-01 14:05:00,31.59,31.59,31.48,31.52,25700.0,21.9934,21.9934,21.9168,21.9446,25700.0
2007-11-01 14:10:00,31.52,31.6,31.51,31.52,30300.0,21.9446,22.0003,21.9377,21.9446,30300.0
2007-11-01 14:15:00,31.54,31.54,31.42,31.48,37500.0,21.9586,21.9586,21.875,21.9168,37500.0
2007-11-01 14:20:00,31.45,31.48,31.42,31.44,22100.0,21.8959,21.9168,21.875,21.889,22100.0
2007-11-01 14:25:00,31.44,31.45,31.29,31.29,29300.0,21.889,21.8959,21.7845,21.7845,29300.0
2007-11-01 14:30:00,31.28,31.4,31.28,31.37,8600.0,21.7776,21.8611,21.7776,21.8402,8600.0
2007-11-01 14:35:00,31.39,31.44,31.27,31.27,49300.0,21.8541,21.889,21.7706,21.7706,49300.0
2007-11-01 14:40:00,31.27,31.37,31.25,31.36,33600.0,21.7706,21.8402,21.7567,21.8333,33600.0
2007-11-01 14:45:00,31.36,31.4,31.27,31.4,31200.0,21.8333,21.8611,21.7706,21.8611,31200.0
2007-11-01 14:50:00,31.4,31.5,31.4,31.5,20300.0,21.8611,21.9307,21.8611,21.9307,20300.0
2007-11-01 14:55:00,31.5,31.58,31.42,31.51,29700.0,21.9307,21.9864,21.875,21.9377,29700.0
2007-11-01 15:00:00,31.52,31.54,31.42,31.44,17900.0,21.9446,21.9586,21.875,21.889,17900.0
2007-11-01 15:05:00,31.44,31.6,31.44,31.56,20900.0,21.889,22.0003,21.889,21.9725,20900.0
2007-11-01 15:10:00,31.57,31.58,31.48,31.5,17100.0,21.9795,21.9864,21.9168,21.9307,17100.0
2007-11-01 15:15:00,31.48,31.64,31.47,31.6,35500.0,21.9168,22.0282,21.9098,22.0003,35500.0
2007-11-01 15:20:00,31.6,31.62,31.4,31.41,26000.0,22.0003,22.0143,21.8611,21.8681,26000.0
2007-11-01 15:25:00,31.4,31.44,31.32,31.33,35700.0,21.8611,21.889,21.8054,21.8124,35700.0
2007-11-01 15:30:00,31.34,31.39,31.23,31.37,35900.0,21.8193,21.8541,21.7427,21.8402,35900.0
2007-11-01 15:35:00,31.36,31.39,31.28,31.28,33200.0,21.8333,21.8541,21.7776,21.7776,33200.0
2007-11-01 15:40:00,31.28,31.44,31.28,31.44,43400.0,21.7776,21.889,21.7776,21.889,43400.0
2007-11-01 15:45:00,31.43,31.44,31.35,31.4,31900.0,21.882,21.889,21.8263,21.8611,31900.0
2007-11-01 15:50:00,31.4,31.43,31.18,31.2,49500.0,21.8611,21.882,21.7079,21.7219,49500.0
2007-11-01 15:55:00,31.22,31.23,31.06,31.13,237000.0,21.7358,21.7427,21.6244,21.6731,237000.0
2007-11-02 09:30:00,31.4,31.59,31.32,31.46,18100.0,21.8611,21.9934,21.8054,21.9029,18100.0
2007-11-02 09:35:00,31.4,31.49,31.19,31.2,28700.0,21.8611,21.9238,21.7149,21.7219,28700.0
2007-11-02 09:40:00,31.22,31.26,31.15,31.15,23900.0,21.7358,21.7636,21.687,21.687,23900.0
2007-11-02 09:45:00,31.14,31.15,30.81,30.82,28500.0,21.6801,21.687,21.4503,21.4573,28500.0
2007-11-02 09:50:00,30.83,30.84,30.54,30.54,34500.0,21.4643,21.4712,21.2624,21.2624,34500.0
2007-11-02 09:55:00,30.52,30.94,30.5,30.94,28100.0,21.2484,21.5408,21.2345,21.5408,28100.0
2007-11-02 10:00:00,30.9,31.08,30.89,30.95,29900.0,21.513,21.6383,21.506,21.5478,29900.0
2007-11-02 10:05:00,30.92,31.21,30.92,31.21,34600.0,21.5269,21.7288,21.5269,21.7288,34600.0
2007-11-02 10:10:00,31.22,31.4,31.15,31.34,48200.0,21.7358,21.8611,21.687,21.8193,48200.0
2007-11-02 10:15:00,31.32,31.47,31.32,31.37,34600.0,21.8054,21.9098,21.8054,21.8402,34600.0
2007-11-02 10:20:00,31.37,31.55,31.36,31.5,26800.0,21.8402,21.9655,21.8333,21.9307,26800.0
2007-11-02 10:25:00,31.52,31.55,31.45,31.51,15500.0,21.9446,21.9655,21.8959,21.9377,15500.0
2007-11-02 10:30:00,31.47,31.51,31.39,31.48,17700.0,21.9098,21.9377,21.8541,21.9168,17700.0
2007-11-02 10:35:00,31.46,31.48,31.28,31.3,23600.0,21.9029,21.9168,21.7776,21.7915,23600.0
2007-11-02 10:40:00,31.3,31.4,31.28,31.3,27500.0,21.7915,21.8611,21.7776,21.7915,27500.0
2007-11-02 10:45:00,31.3,31.4,31.22,31.25,18400.0,21.7915,21.8611,21.7358,21.7567,18400.0
2007-11-02 10:50:00,31.24,31.3,31.24,31.29,12500.0,21.7497,21.7915,21.7497,21.7845,12500.0
2007-11-02 10:55:00,31.29,31.35,31.26,31.29,11900.0,21.7845,21.8263,21.7636,21.7845,11900.0
2007-11-02 11:00:00,31.29,31.31,31.25,31.29,8700.0,21.7845,21.7984,21.7567,21.7845,8700.0
2007-11-02 11:05:00,31.29,31.29,31.19,31.19,8600.0,21.7845,21.7845,21.7149,21.7149,8600.0
2007-11-02 11:10:00,31.19,31.23,31.18,31.2,6000.0,21.7149,21.7427,21.7079,21.7219,6000.0
2007-11-02 11:15:00,31.19,31.22,31.03,31.04,19100.0,21.7149,21.7358,21.6035,21.6105,19100.0
2007-11-02 11:20:00,31.05,31.05,30.93,30.99,13900.0,21.6174,21.6174,21.5339,21.5757,13900.0
2007-11-02 11:25:00,30.99,31.0,30.75,30.76,41400.0,21.5757,21.5826,21.4086,21.4155,41400.0
2007-11-02 11:30:00,30.76,30.86,30.75,30.82,12500.0,21.4155,21.4851,21.4086,21.4573,12500.0
2007-11-02 11:35:00,30.81,30.81,30.72,30.75,10700.0,21.4503,21.4503,21.3877,21.4086,10700.0
2007-11-02 11:40:00,30.75,30.81,30.69,30.81,21900.0,21.4086,21.4503,21.3668,21.4503,21900.0
2007-11-02 11:45:00,30.84,30.86,30.74,30.75,6500.0,21.4712,21.4851,21.4016,21.4086,6500.0
2007-11-02 11:50:00,30.75,30.82,30.73,30.8,13200.0,21.4086,21.4573,21.3946,21.4434,13200.0
2007-11-02 11:55:00,30.78,30.8,30.72,30.73,9300.0,21.4295,21.4434,21.3877,21.3946,9300.0
2007-11-02 12:00:00,30.76,30.85,30.76,30.83,6200.0,21.4155,21.4782,21.4155,21.4643,6200.0
2007-11-02 12:05:00,30.84,30.9,30.79,30.79,20400.0,21.4712,21.513,21.4364,21.4364,20400.0
2007-11-02 12:10:00,30.79,30.89,30.79,30.82,13500.0,21.4364,21.506,21.4364,21.4573,13500.0
2007-11-02 12:15:00,30.82,30.85,30.81,30.83,5000.0,21.4573,21.4782,21.4503,21.4643,5000.0
2007-11-02 12:20:00,30.84,30.85,30.81,30.85,9500.0,21.4712,21.4782,21.4503,21.4782,9500.0
2007-11-02 12:25:00,30.84,30.85,30.76,30.8,19700.0,21.4712,21.4782,21.4155,21.4434,19700.0
2007-11-02 12:30:00,30.81,30.85,30.78,30.83,8600.0,21.4503,21.4782,21.4295,21.4643,8600.0
2007-11-02 12:35:00,30.8,30.86,30.73,30.86,20700.0,21.4434,21.4851,21.3946,21.4851,20700.0
2007-11-02 12:40:00,30.84,30.99,30.75,30.95,13500.0,21.4712,21.5757,21.4086,21.5478,13500.0
2007-11-02 12:45:00,30.95,30.98,30.86,30.88,11300.0,21.5478,21.5687,21.4851,21.4991,11300.0
2007-11-02 12:50:00,30.86,30.94,30.86,30.92,5800.0,21.4851,21.5408,21.4851,21.5269,5800.0
2007-11-02 12:55:00,30.95,31.1,30.94,31.08,10900.0,21.5478,21.6522,21.5408,21.6383,10900.0
2007-11-02 13:00:00,31.08,31.15,31.08,31.09,14800.0,21.6383,21.687,21.6383,21.6453,14800.0
2007-11-02 13:05:00,31.07,31.09,30.99,31.02,6500.0,21.6314,21.6453,21.5757,21.5965,6500.0
2007-11-02 13:10:00,31.03,31.11,31.02,31.08,3500.0,21.6035,21.6592,21.5965,21.6383,3500.0
2007-11-02 13:15:00,31.1,31.11,31.04,31.09,6100.0,21.6522,21.6592,21.6105,21.6453,6100.0
2007-11-02 13:20:00,31.07,31.1,31.02,31.06,5700.0,21.6314,21.6522,21.5965,21.6244,5700.0
2007-11-02 13:25:00,31.07,31.15,31.06,31.15,6800.0,21.6314,21.687,21.6244,21.687,6800.0
2007-11-02 13:30:00,31.18,31.22,31.15,31.2,5500.0,21.7079,21.7358,21.687,21.7219,5500.0
2007-11-02 13:35:00,31.21,31.21,31.17,31.21,5800.0,21.7288,21.7288,21.701,21.7288,5800.0
2007-11-02 13:40:00,31.2,31.22,31.13,31.15,15300.0,21.7219,21.7358,21.6731,21.687,15300.0
2007-11-02 13:45:00,31.15,31.24,31.13,31.24,9100.0,21.687,21.7497,21.6731,21.7497,9100.0
2007-11-02 13:50:00,31.24,31.28,31.21,31.21,11700.0,21.7497,21.7776,21.7288,21.7288,11700.0
2007-11-02 13:55:00,31.16,31.17,31.08,31.14,5900.0,21.694,21.701,21.6383,21.6801,5900.0
2007-11-02 14:00:00,31.13,31.13,31.1,31.11,2600.0,21.6731,21.6731,21.6522,21.6592,2600.0
2007-11-02 14:05:00,31.12,31.12,31.04,31.11,9500.0,21.6662,21.6662,21.6105,21.6592,9500.0
2007-11-02 14:10:00,31.1,31.1,30.92,30.98,19200.0,21.6522,21.6522,21.5269,21.5687,19200.0
2007-11-02 14:15:00,30.97,30.97,30.82,30.82,7800.0,21.5617,21.5617,21.4573,21.4573,7800.0
2007-11-02 14:20:00,30.8,30.89,30.75,30.85,24600.0,21.4434,21.506,21.4086,21.4782,24600.0
2007-11-02 14:25:00,30.83,30.9,30.8,30.9,10100.0,21.4643,21.513,21.4434,21.513,10100.0
2007-11-02 14:30:00,30.9,30.9,30.85,30.89,7300.0,21.513,21.513,21.4782,21.506,7300.0
2007-11-02 14:35:00,30.87,30.88,30.63,30.69,68000.0,21.4921,21.4991,21.325,21.3668,68000.0
2007-11-02 14:40:00,30.71,30.75,30.7,30.73,21200.0,21.3807,21.4086,21.3738,21.3946,21200.0
2007-11-02 14:45:00,30.73,30.73,30.67,30.7,16800.0,21.3946,21.3946,21.3529,21.3738,16800.0
2007-11-02 14:50:00,30.69,30.7,30.65,30.69,16200.0,21.3668,21.3738,21.3389,21.3668,16200.0
2007-11-02 14:55:00,30.68,30.68,29.99,30.24,158700.0,21.3598,21.3598,20.8794,21.0535,158700.0
2007-11-02 15:00:00,30.24,30.52,30.22,30.4,38700.0,21.0535,21.2484,21.0396,21.1649,38700.0
2007-11-02 15:05:00,30.39,30.45,30.36,30.42,20900.0,21.1579,21.1997,21.137,21.1788,20900.0
2007-11-02 15:10:00,30.45,30.48,30.42,30.45,18100.0,21.1997,21.2206,21.1788,21.1997,18100.0
2007-11-02 15:15:00,30.47,30.5,30.37,30.4,41500.0,21.2136,21.2345,21.144,21.1649,41500.0
2007-11-02 15:20:00,30.4,30.46,30.34,30.35,38900.0,21.1649,21.2067,21.1231,21.1301,38900.0
2007-11-02 15:25:00,30.35,30.46,30.34,30.45,19300.0,21.1301,21.2067,21.1231,21.1997,19300.0
2007-11-02 15:30:00,30.45,30.46,30.36,30.41,35900.0,21.1997,21.2067,21.137,21.1719,35900.0
2007-11-02 15:35:00,30.4,30.69,30.39,30.57,105000.0,21.1649,21.3668,21.1579,21.2832,105000.0
2007-11-02 15:40:00,30.59,30.68,30.56,30.67,38200.0,21.2972,21.3598,21.2763,21.3529,38200.0
2007-11-02 15:45:00,30.67,30.69,30.55,30.55,43900.0,21.3529,21.3668,21.2693,21.2693,43900.0
2007-11-02 15:50:00,30.55,30.57,30.47,30.5,49100.0,21.2693,21.2832,21.2136,21.2345,49100.0
2007-11-02 15:55:00,30.5,30.54,30.15,30.33,339600.0,21.2345,21.2624,20.9908,21.1162,339600.0
2007-11-05 09:30:00,30.0,30.0,29.52,29.56,63400.0,20.8864,20.8864,20.5522,20.5801,63400.0
2007-11-05 09:35:00,29.52,29.71,29.5,29.68,72300.0,20.5522,20.6845,20.5383,20.6636,72300.0
2007-11-05 09:40:00,29.7,30.08,29.64,29.98,38200.0,20.6775,20.9421,20.6358,20.8725,38200.0
2007-11-05 09:45:00,29.99,30.0,29.6,29.6,37100.0,20.8794,20.8864,20.6079,20.6079,37100.0
2007-11-05 09:50:00,29.61,29.61,29.3,29.35,40800.0,20.6149,20.6149,20.3991,20.4339,40800.0
2007-11-05 09:55:00,29.38,29.4,29.17,29.21,42500.0,20.4548,20.4687,20.3085,20.3364,42500.0
2007-11-05 10:00:00,29.2,29.5,29.1,29.4,221500.0,20.3294,20.5383,20.2598,20.4687,221500.0
2007-11-05 10:05:00,29.45,29.46,29.38,29.43,15800.0,20.5035,20.5104,20.4548,20.4896,15800.0
2007-11-05 10:10:00,29.44,29.62,29.3,29.58,63200.0,20.4965,20.6218,20.3991,20.594,63200.0
2007-11-05 10:15:00,29.57,29.63,29.4,29.45,55000.0,20.587,20.6288,20.4687,20.5035,55000.0
2007-11-05 10:20:00,29.48,29.56,29.48,29.53,19300.0,20.5244,20.5801,20.5244,20.5592,19300.0
2007-11-05 10:25:00,29.58,29.64,29.56,29.62,22700.0,20.594,20.6358,20.5801,20.6218,22700.0
2007-11-05 10:30:00,29.62,29.64,29.5,29.6,25600.0,20.6218,20.6358,20.5383,20.6079,25600.0
2007-11-05 10:35:00,29.62,29.74,29.54,29.7,42000.0,20.6218,20.7054,20.5661,20.6775,42000.0
2007-11-05 10:40:00,29.71,29.73,29.65,29.69,27000.0,20.6845,20.6984,20.6427,20.6706,27000.0
2007-11-05 10:45:00,29.7,29.72,29.59,29.63,40300.0,20.6775,20.6915,20.601,20.6288,40300.0
2007-11-05 10:50:00,29.62,29.62,29.48,29.61,35800.0,20.6218,20.6218,20.5244,20.6149,35800.0
2007-11-05 10:55:00,29.6,29.62,29.5,29.53,14200.0,20.6079,20.6218,20.5383,20.5592,14200.0
2007-11-05 11:00:00,29.52,29.58,29.48,29.52,59400.0,20.5522,20.594,20.5244,20.5522,59400.0
2007-11-05 11:05:00,29.5,29.58,29.5,29.57,28900.0,20.5383,20.594,20.5383,20.587,28900.0
2007-11-05 11:10:00,29.57,29.69,29.54,29.68,16900.0,20.587,20.6706,20.5661,20.6636,16900.0
2007-11-05 11:15:00,29.68,29.73,29.59,29.7,27700.0,20.6636,20.6984,20.601,20.6775,27700.0
2007-11-05 11:20:00,29.69,29.7,29.6,29.68,60400.0,20.6706,20.6775,20.6079,20.6636,60400.0
2007-11-05 11:25:00,29.66,29.68,29.6,29.62,12600.0,20.6497,20.6636,20.6079,20.6218,12600.0
2007-11-05 11:30:00,29.63,29.67,29.62,29.67,8200.0,20.6288,20.6567,20.6218,20.6567,8200.0
2007-11-05 11:35:00,29.66,29.66,29.5,29.54,23500.0,20.6497,20.6497,20.5383,20.5661,23500.0
2007-11-05 11:40:00,29.57,29.61,29.55,29.59,14800.0,20.587,20.6149,20.5731,20.601,14800.0
2007-11-05 11:45:00,29.6,29.67,29.58,29.62,15900.0,20.6079,20.6567,20.594,20.6218,15900.0
2007-11-05 11:50:00,29.58,29.61,29.5,29.53,18900.0,20.594,20.6149,20.5383,20.5592,18900.0
2007-11-05 11:55:00,29.52,29.55,29.5,29.53,11400.0,20.5522,20.5731,20.5383,20.5592,11400.0
2007-11-05 12:00:00,29.54,29.6,29.5,29.5,18000.0,20.5661,20.6079,20.5383,20.5383,18000.0
2007-11-05 12:05:00,29.5,29.52,29.47,29.48,27900.0,20.5383,20.5522,20.5174,20.5244,27900.0
2007-11-05 12:10:00,29.48,29.5,29.37,29.37,35600.0,20.5244,20.5383,20.4478,20.4478,35600.0
2007-11-05 12:15:00,29.38,29.4,29.37,29.39,16900.0,20.4548,20.4687,20.4478,20.4617,16900.0
2007-11-05 12:20:00,29.38,29.41,29.37,29.37,12800.0,20.4548,20.4756,20.4478,20.4478,12800.0
2007-11-05 12:25:00,29.37,29.41,29.32,29.38,35500.0,20.4478,20.4756,20.413,20.4548,35500.0
2007-11-05 12:30:00,29.37,29.4,29.33,29.37,69400.0,20.4478,20.4687,20.4199,20.4478,69400.0
2007-11-05 12:35:00,29.36,29.48,29.36,29.45,16200.0,20.4408,20.5244,20.4408,20.5035,16200.0
2007-11-05 12:40:00,29.48,29.49,29.36,29.37,16400.0,20.5244,20.5313,20.4408,20.4478,16400.0
2007-11-05 12:45:00,29.37,29.48,29.37,29.47,12400.0,20.4478,20.5244,20.4478,20.5174,12400.0
2007-11-05 12:50:00,29.47,29.49,29.42,29.47,7600.0,20.5174,20.5313,20.4826,20.5174,7600.0
2007-11-05 12:55:00,29.48,29.5,29.4,29.45,14000.0,20.5244,20.5383,20.4687,20.5035,14000.0
2007-11-05 13:00:00,29.46,29.46,29.39,29.39,15700.0,20.5104,20.5104,20.4617,20.4617,15700.0
2007-11-05 13:05:00,29.4,29.4,29.28,29.3,9700.0,20.4687,20.4687,20.3851,20.3991,9700.0
2007-11-05 13:10:00,29.31,29.35,29.31,29.33,8400.0,20.406,20.4339,20.406,20.4199,8400.0
2007-11-05 13:15:00,29.34,29.34,29.25,29.25,12900.0,20.4269,20.4269,20.3642,20.3642,12900.0
2007-11-05 13:20:00,29.26,29.27,29.19,29.26,12000.0,20.3712,20.3782,20.3225,20.3712,12000.0
2007-11-05 13:25:00,29.26,29.35,29.22,29.28,13500.0,20.3712,20.4339,20.3434,20.3851,13500.0
2007-11-05 13:30:00,29.28,29.31,29.26,29.27,9000.0,20.3851,20.406,20.3712,20.3782,9000.0
2007-11-05 13:35:00,29.27,29.3,29.21,29.24,18000.0,20.3782,20.3991,20.3364,20.3573,18000.0
2007-11-05 13:40:00,29.23,29.28,29.17,29.25,20800.0,20.3503,20.3851,20.3085,20.3642,20800.0
2007-11-05 13:45:00,29.28,29.29,29.25,29.25,15600.0,20.3851,20.3921,20.3642,20.3642,15600.0
2007-11-05 13:50:00,29.25,29.29,29.25,29.27,23900.0,20.3642,20.3921,20.3642,20.3782,23900.0
2007-11-05 13:55:00,29.26,29.37,29.25,29.37,14300.0,20.3712,20.4478,20.3642,20.4478,14300.0
2007-11-05 14:00:00,29.37,29.51,29.36,29.46,28300.0,20.4478,20.5453,20.4408,20.5104,28300.0
2007-11-05 14:05:00,29.44,29.44,29.34,29.39,12600.0,20.4965,20.4965,20.4269,20.4617,12600.0
2007-11-05 14:10:00,29.41,29.49,29.4,29.46,11400.0,20.4756,20.5313,20.4687,20.5104,11400.0
2007-11-05 14:15:00,29.48,29.56,29.4,29.43,23200.0,20.5244,20.5801,20.4687,20.4896,23200.0
2007-11-05 14:20:00,29.43,29.54,29.38,29.4,35200.0,20.4896,20.5661,20.4548,20.4687,35200.0
2007-11-05 14:25:00,29.4,29.4,29.35,29.38,17300.0,20.4687,20.4687,20.4339,20.4548,17300.0
2007-11-05 14:30:00,29.38,29.38,29.3,29.3,32000.0,20.4548,20.4548,20.3991,20.3991,32000.0
2007-11-05 14:35:00,29.31,29.31,29.24,29.28,58200.0,20.406,20.406,20.3573,20.3851,58200.0
2007-11-05 14:40:00,29.27,29.33,29.26,29.32,33000.0,20.3782,20.4199,20.3712,20.413,33000.0
2007-11-05 14:45:00,29.33,29.38,29.33,29.38,23300.0,20.4199,20.4548,20.4199,20.4548,23300.0
2007-11-05 14:50:00,29.37,29.45,29.35,29.39,61200.0,20.4478,20.5035,20.4339,20.4617,61200.0
2007-11-05 14:55:00,29.37,29.44,29.35,29.4,22400.0,20.4478,20.4965,20.4339,20.4687,22400.0
2007-11-05 15:00:00,29.38,29.42,29.34,29.41,14500.0,20.4548,20.4826,20.4269,20.4756,14500.0
2007-11-05 15:05:00,29.43,29.65,29.42,29.62,57900.0,20.4896,20.6427,20.4826,20.6218,57900.0
2007-11-05 15:10:00,29.62,29.63,29.5,29.6,30600.0,20.6218,20.6288,20.5383,20.6079,30600.0
2007-11-05 15:15:00,29.58,29.65,29.53,29.65,26000.0,20.594,20.6427,20.5592,20.6427,26000.0
2007-11-05 15:20:00,29.64,29.8,29.62,29.8,30800.0,20.6358,20.7472,20.6218,20.7472,30800.0
2007-11-05 15:25:00,29.8,29.81,29.63,29.67,38400.0,20.7472,20.7541,20.6288,20.6567,38400.0
2007-11-05 15:30:00,29.69,29.71,29.62,29.65,31600.0,20.6706,20.6845,20.6218,20.6427,31600.0
2007-11-05 15:35:00,29.65,29.67,29.53,29.54,63600.0,20.6427,20.6567,20.5592,20.5661,63600.0
2007-11-05 15:40:00,29.55,29.55,29.41,29.42,39300.0,20.5731,20.5731,20.4756,20.4826,39300.0
2007-11-05 15:45:00,29.41,29.53,29.37,29.49,56600.0,20.4756,20.5592,20.4478,20.5313,56600.0
2007-11-05 15:50:00,29.49,29.49,29.44,29.45,58500.0,20.5313,20.5313,20.4965,20.5035,58500.0
2007-11-05 15:55:00,29.46,29.58,29.37,29.44,166800.0,20.5104,20.594,20.4478,20.4965,166800.0
2007-11-06 09:30:00,29.5,29.51,29.17,29.35,50900.0,20.5383,20.5453,20.3085,20.4339,50900.0
2007-11-06 09:35:00,29.32,29.4,29.07,29.18,47500.0,20.413,20.4687,20.2389,20.3155,47500.0
2007-11-06 09:40:00,29.18,29.4,29.16,29.4,47800.0,20.3155,20.4687,20.3016,20.4687,47800.0
2007-11-06 09:45:00,29.43,29.48,29.4,29.46,6600.0,20.4896,20.5244,20.4687,20.5104,6600.0
2007-11-06 09:50:00,29.47,29.59,29.47,29.56,8300.0,20.5174,20.601,20.5174,20.5801,8300.0
2007-11-06 09:55:00,29.56,29.7,29.52,29.52,39000.0,20.5801,20.6775,20.5522,20.5522,39000.0
2007-11-06 10:00:00,29.51,29.55,29.4,29.42,41600.0,20.5453,20.5731,20.4687,20.4826,41600.0
2007-11-06 10:05:00,29.43,29.49,29.41,29.49,9300.0,20.4896,20.5313,20.4756,20.5313,9300.0
2007-11-06 10:10:00,29.47,29.68,29.47,29.65,71900.0,20.5174,20.6636,20.5174,20.6427,71900.0
2007-11-06 10:15:00,29.65,29.73,29.5,29.5,62700.0,20.6427,20.6984,20.5383,20.5383,62700.0
2007-11-06 10:20:00,29.5,29.59,29.45,29.48,53500.0,20.5383,20.601,20.5035,20.5244,53500.0
2007-11-06 10:25:00,29.47,29.49,29.43,29.47,24000.0,20.5174,20.5313,20.4896,20.5174,24000.0
2007-11-06 10:30:00,29.46,29.55,29.44,29.5,15300.0,20.5104,20.5731,20.4965,20.5383,15300.0
2007-11-06 10:35:00,29.5,29.5,29.43,29.45,21200.0,20.5383,20.5383,20.4896,20.5035,21200.0
2007-11-06 10:40:00,29.45,29.47,29.44,29.46,17900.0,20.5035,20.5174,20.4965,20.5104,17900.0
2007-11-06 10:45:00,29.46,29.55,29.45,29.49,86400.0,20.5104,20.5731,20.5035,20.5313,86400.0
2007-11-06 10:50:00,29.46,29.5,29.4,29.5,79000.0,20.5104,20.5383,20.4687,20.5383,79000.0
2007-11-06 10:55:00,29.5,29.5,29.4,29.45,67500.0,20.5383,20.5383,20.4687,20.5035,67500.0
2007-11-06 11:00:00,29.45,29.45,29.32,29.38,28700.0,20.5035,20.5035,20.413,20.4548,28700.0
2007-11-06 11:05:00,29.38,29.45,29.38,29.44,26700.0,20.4548,20.5035,20.4548,20.4965,26700.0
2007-11-06 11:10:00,29.44,29.45,29.4,29.44,14700.0,20.4965,20.5035,20.4687,20.4965,14700.0
2007-11-06 11:15:00,29.41,29.45,29.39,29.45,48800.0,20.4756,20.5035,20.4617,20.5035,48800.0
2007-11-06 11:20:00,29.44,29.44,29.29,29.29,46300.0,20.4965,20.4965,20.3921,20.3921,46300.0
2007-11-06 11:25:00,29.3,29.4,29.29,29.35,14200.0,20.3991,20.4687,20.3921,20.4339,14200.0
2007-11-06 11:30:00,29.38,29.43,29.35,29.38,44800.0,20.4548,20.4896,20.4339,20.4548,44800.0
2007-11-06 11:35:00,29.39,29.57,29.39,29.51,31700.0,20.4617,20.587,20.4617,20.5453,31700.0
2007-11-06 11:40:00,29.5,29.59,29.48,29.56,37200.0,20.5383,20.601,20.5244,20.5801,37200.0
2007-11-06 11:45:00,29.56,29.64,29.53,29.62,33800.0,20.5801,20.6358,20.5592,20.6218,33800.0
2007-11-06 11:50:00,29.62,29.82,29.6,29.7,39700.0,20.6218,20.7611,20.6079,20.6775,39700.0
2007-11-06 11:55:00,29.71,29.98,29.71,29.79,30200.0,20.6845,20.8725,20.6845,20.7402,30200.0
2007-11-06 12:00:00,29.78,29.78,29.6,29.62,11900.0,20.7332,20.7332,20.6079,20.6218,11900.0
2007-11-06 12:05:00,29.6,29.69,29.6,29.68,7400.0,20.6079,20.6706,20.6079,20.6636,7400.0
2007-11-06 12:10:00,29.68,29.69,29.63,29.67,16000.0,20.6636,20.6706,20.6288,20.6567,16000.0
2007-11-06 12:15:00,29.67,29.68,29.63,29.66,22500.0,20.6567,20.6636,20.6288,20.6497,22500.0
2007-11-06 12:20:00,29.67,29.69,29.64,29.64,12900.0,20.6567,20.6706,20.6358,20.6358,12900.0
2007-11-06 12:25:00,29.64,29.69,29.63,29.65,26500.0,20.6358,20.6706,20.6288,20.6427,26500.0
2007-11-06 12:30:00,29.65,29.68,29.61,29.61,36800.0,20.6427,20.6636,20.6149,20.6149,36800.0
2007-11-06 12:35:00,29.61,29.64,29.5,29.6,14200.0,20.6149,20.6358,20.5383,20.6079,14200.0
2007-11-06 12:40:00,29.58,29.61,29.56,29.57,6900.0,20.594,20.6149,20.5801,20.587,6900.0
2007-11-06 12:45:00,29.6,29.62,29.58,29.6,11400.0,20.6079,20.6218,20.594,20.6079,11400.0
2007-11-06 12:50:00,29.59,29.62,29.58,29.62,14800.0,20.601,20.6218,20.594,20.6218,14800.0
2007-11-06 12:55:00,29.6,29.65,29.58,29.65,36000.0,20.6079,20.6427,20.594,20.6427,36000.0
2007-11-06 13:00:00,29.62,29.68,29.62,29.66,52300.0,20.6218,20.6636,20.6218,20.6497,52300.0
2007-11-06 13:05:00,29.65,29.7,29.64,29.68,66900.0,20.6427,20.6775,20.6358,20.6636,66900.0
2007-11-06 13:10:00,29.68,29.77,29.68,29.75,8700.0,20.6636,20.7263,20.6636,20.7124,8700.0
2007-11-06 13:15:00,29.77,29.79,29.75,29.76,5500.0,20.7263,20.7402,20.7124,20.7193,5500.0
2007-11-06 13:20:00,29.76,29.77,29.73,29.75,8700.0,20.7193,20.7263,20.6984,20.7124,8700.0
2007-11-06 13:25:00,29.75,29.76,29.68,29.7,19800.0,20.7124,20.7193,20.6636,20.6775,19800.0
2007-11-06 13:30:00,29.7,29.79,29.69,29.75,13100.0,20.6775,20.7402,20.6706,20.7124,13100.0
2007-11-06 13:35:00,29.74,29.8,29.74,29.79,14000.0,20.7054,20.7472,20.7054,20.7402,14000.0
2007-11-06 13:40:00,29.79,29.81,29.75,29.79,17200.0,20.7402,20.7541,20.7124,20.7402,17200.0
2007-11-06 13:45:00,29.77,29.77,29.74,29.75,9500.0,20.7263,20.7263,20.7054,20.7124,9500.0
2007-11-06 13:50:00,29.77,29.85,29.77,29.85,4700.0,20.7263,20.782,20.7263,20.782,4700.0
2007-11-06 13:55:00,29.85,29.96,29.78,29.79,32300.0,20.782,20.8586,20.7332,20.7402,32300.0
2007-11-06 14:00:00,29.78,29.8,29.74,29.76,15700.0,20.7332,20.7472,20.7054,20.7193,15700.0
2007-11-06 14:05:00,29.77,29.78,29.74,29.75,21700.0,20.7263,20.7332,20.7054,20.7124,21700.0
2007-11-06 14:10:00,29.75,29.86,29.74,29.75,20100.0,20.7124,20.7889,20.7054,20.7124,20100.0
2007-11-06 14:15:00,29.74,29.79,29.72,29.78,10000.0,20.7054,20.7402,20.6915,20.7332,10000.0
2007-11-06 14:20:00,29.79,29.85,29.7,29.84,13900.0,20.7402,20.782,20.6775,20.775,13900.0
2007-11-06 14:25:00,29.83,29.83,29.74,29.75,6500.0,20.768,20.768,20.7054,20.7124,6500.0
2007-11-06 14:30:00,29.75,29.86,29.75,29.8,18300.0,20.7124,20.7889,20.7124,20.7472,18300.0
2007-11-06 14:35:00,29.8,29.83,29.77,29.8,17000.0,20.7472,20.768,20.7263,20.7472,17000.0
2007-11-06 14:40:00,29.8,29.88,29.74,29.81,26400.0,20.7472,20.8029,20.7054,20.7541,26400.0
2007-11-06 14:45:00,29.82,29.82,29.79,29.79,4500.0,20.7611,20.7611,20.7402,20.7402,4500.0
2007-11-06 14:50:00,29.81,29.84,29.78,29.84,6700.0,20.7541,20.775,20.7332,20.775,6700.0
2007-11-06 14:55:00,29.81,29.84,29.81,29.82,4400.0,20.7541,20.775,20.7541,20.7611,4400.0
2007-11-06 15:00:00,29.84,29.86,29.73,29.75,18000.0,20.775,20.7889,20.6984,20.7124,18000.0
2007-11-06 15:05:00,29.75,29.77,29.72,29.75,11400.0,20.7124,20.7263,20.6915,20.7124,11400.0
2007-11-06 15:10:00,29.76,29.78,29.75,29.75,3300.0,20.7193,20.7332,20.7124,20.7124,3300.0
2007-11-06 15:15:00,29.75,29.88,29.71,29.85,16100.0,20.7124,20.8029,20.6845,20.782,16100.0
2007-11-06 15:20:00,29.87,30.0,29.87,29.99,39400.0,20.7959,20.8864,20.7959,20.8794,39400.0
2007-11-06 15:25:00,29.98,30.01,29.97,29.99,34300.0,20.8725,20.8934,20.8655,20.8794,34300.0
2007-11-06 15:30:00,29.99,30.0,29.9,29.95,71400.0,20.8794,20.8864,20.8168,20.8516,71400.0
2007-11-06 15:35:00,29.95,29.99,29.9,29.99,34200.0,20.8516,20.8794,20.8168,20.8794,34200.0
2007-11-06 15:40:00,29.99,30.05,29.99,30.01,45300.0,20.8794,20.9212,20.8794,20.8934,45300.0
2007-11-06 15:45:00,30.01,30.02,29.99,30.0,65800.0,20.8934,20.9003,20.8794,20.8864,65800.0
2007-11-06 15:50:00,30.01,30.02,29.99,30.0,104600.0,20.8934,20.9003,20.8794,20.8864,104600.0
2007-11-06 15:55:00,30.0,30.05,30.0,30.04,99500.0,20.8864,20.9212,20.8864,20.9143,99500.0
2007-11-07 09:30:00,29.63,29.8,29.63,29.75,36800.0,20.6288,20.7472,20.6288,20.7124,36800.0
2007-11-07 09:35:00,29.75,29.75,29.5,29.52,34700.0,20.7124,20.7124,20.5383,20.5522,34700.0
2007-11-07 09:40:00,29.54,29.54,29.3,29.39,19100.0,20.5661,20.5661,20.3991,20.4617,19100.0
2007-11-07 09:45:00,29.4,29.59,29.3,29.53,60400.0,20.4687,20.601,20.3991,20.5592,60400.0
2007-11-07 09:50:00,29.49,29.6,29.44,29.54,27200.0,20.5313,20.6079,20.4965,20.5661,27200.0
2007-11-07 09:55:00,29.54,29.68,29.52,29.56,17300.0,20.5661,20.6636,20.5522,20.5801,17300.0
2007-11-07 10:00:00,29.58,29.65,29.52,29.64,10500.0,20.594,20.6427,20.5522,20.6358,10500.0
2007-11-07 10:05:00,29.64,29.66,29.59,29.61,23400.0,20.6358,20.6497,20.601,20.6149,23400.0
2007-11-07 10:10:00,29.61,29.63,29.57,29.58,8600.0,20.6149,20.6288,20.587,20.594,8600.0
2007-11-07 10:15:00,29.59,29.7,29.59,29.7,13200.0,20.601,20.6775,20.601,20.6775,13200.0
2007-11-07 10:20:00,29.69,29.7,29.68,29.7,17900.0,20.6706,20.6775,20.6636,20.6775,17900.0
2007-11-07 10:25:00,29.71,29.76,29.7,29.7,21700.0,20.6845,20.7193,20.6775,20.6775,21700.0
2007-11-07 10:30:00,29.71,29.74,29.69,29.71,60000.0,20.6845,20.7054,20.6706,20.6845,60000.0
2007-11-07 10:35:00,29.7,29.72,29.69,29.7,74700.0,20.6775,20.6915,20.6706,20.6775,74700.0
2007-11-07 10:40:00,29.69,29.7,29.68,29.69,49400.0,20.6706,20.6775,20.6636,20.6706,49400.0
2007-11-07 10:45:00,29.68,29.7,29.67,29.69,77000.0,20.6636,20.6775,20.6567,20.6706,77000.0
2007-11-07 10:50:00,29.69,29.75,29.67,29.69,18200.0,20.6706,20.7124,20.6567,20.6706,18200.0
2007-11-07 10:55:00,29.69,29.7,29.67,29.68,17800.0,20.6706,20.6775,20.6567,20.6636,17800.0
2007-11-07 11:00:00,29.68,29.72,29.66,29.68,35600.0,20.6636,20.6915,20.6497,20.6636,35600.0
2007-11-07 11:05:00,29.68,29.74,29.68,29.71,16400.0,20.6636,20.7054,20.6636,20.6845,16400.0
2007-11-07 11:10:00,29.71,29.74,29.65,29.7,19000.0,20.6845,20.7054,20.6427,20.6775,19000.0
2007-11-07 11:15:00,29.71,29.73,29.7,29.72,10000.0,20.6845,20.6984,20.6775,20.6915,10000.0
2007-11-07 11:20:00,29.71,29.74,29.7,29.72,12200.0,20.6845,20.7054,20.6775,20.6915,12200.0
2007-11-07 11:25:00,29.72,29.75,29.72,29.73,11800.0,20.6915,20.7124,20.6915,20.6984,11800.0
2007-11-07 11:30:00,29.75,29.75,29.7,29.71,18000.0,20.7124,20.7124,20.6775,20.6845,18000.0
2007-11-07 11:35:00,29.7,29.73,29.69,29.71,13100.0,20.6775,20.6984,20.6706,20.6845,13100.0
2007-11-07 11:40:00,29.71,29.72,29.69,29.71,7600.0,20.6845,20.6915,20.6706,20.6845,7600.0
2007-11-07 11:45:00,29.71,29.73,29.7,29.71,23300.0,20.6845,20.6984,20.6775,20.6845,23300.0
2007-11-07 11:50:00,29.7,29.72,29.7,29.7,13700.0,20.6775,20.6915,20.6775,20.6775,13700.0
2007-11-07 11:55:00,29.7,29.72,29.7,29.7,47600.0,20.6775,20.6915,20.6775,20.6775,47600.0
2007-11-07 12:00:00,29.7,29.71,29.7,29.7,25800.0,20.6775,20.6845,20.6775,20.6775,25800.0
2007-11-07 12:05:00,29.7,29.72,29.69,29.7,25700.0,20.6775,20.6915,20.6706,20.6775,25700.0
2007-11-07 12:10:00,29.7,29.71,29.52,29.55,40100.0,20.6775,20.6845,20.5522,20.5731,40100.0
2007-11-07 12:15:00,29.55,29.6,29.41,29.41,66900.0,20.5731,20.6079,20.4756,20.4756,66900.0
2007-11-07 12:20:00,29.42,29.55,29.41,29.55,20300.0,20.4826,20.5731,20.4756,20.5731,20300.0
2007-11-07 12:25:00,29.54,29.65,29.52,29.6,17100.0,20.5661,20.6427,20.5522,20.6079,17100.0
2007-11-07 12:30:00,29.61,29.69,29.59,29.65,22900.0,20.6149,20.6706,20.601,20.6427,22900.0
2007-11-07 12:35:00,29.65,29.69,29.63,29.65,24500.0,20.6427,20.6706,20.6288,20.6427,24500.0
2007-11-07 12:40:00,29.66,29.66,29.62,29.63,17300.0,20.6497,20.6497,20.6218,20.6288,17300.0
2007-11-07 12:45:00,29.62,29.63,29.5,29.51,21500.0,20.6218,20.6288,20.5383,20.5453,21500.0
2007-11-07 12:50:00,29.52,29.69,29.5,29.67,51300.0,20.5522,20.6706,20.5383,20.6567,51300.0
2007-11-07 12:55:00,29.68,29.69,29.62,29.65,35400.0,20.6636,20.6706,20.6218,20.6427,35400.0
2007-11-07 13:00:00,29.65,29.67,29.61,29.65,19600.0,20.6427,20.6567,20.6149,20.6427,19600.0
2007-11-07 13:05:00,29.66,29.73,29.64,29.67,20300.0,20.6497,20.6984,20.6358,20.6567,20300.0
2007-11-07 13:10:00,29.67,29.77,29.65,29.7,17400.0,20.6567,20.7263,20.6427,20.6775,17400.0
2007-11-07 13:15:00,29.74,29.74,29.59,29.63,31800.0,20.7054,20.7054,20.601,20.6288,31800.0
2007-11-07 13:20:00,29.65,29.68,29.57,29.57,15700.0,20.6427,20.6636,20.587,20.587,15700.0
2007-11-07 13:25:00,29.58,29.68,29.57,29.66,21700.0,20.594,20.6636,20.587,20.6497,21700.0
2007-11-07 13:30:00,29.66,29.73,29.65,29.68,9800.0,20.6497,20.6984,20.6427,20.6636,9800.0
2007-11-07 13:35:00,29.69,29.75,29.65,29.66,26300.0,20.6706,20.7124,20.6427,20.6497,26300.0
2007-11-07 13:40:00,29.65,29.76,29.62,29.63,23100.0,20.6427,20.7193,20.6218,20.6288,23100.0
2007-11-07 13:45:00,29.63,29.75,29.6,29.73,51900.0,20.6288,20.7124,20.6079,20.6984,51900.0
2007-11-07 13:50:00,29.71,29.74,29.62,29.63,23200.0,20.6845,20.7054,20.6218,20.6288,23200.0
2007-11-07 13:55:00,29.63,29.71,29.63,29.66,24100.0,20.6288,20.6845,20.6288,20.6497,24100.0
2007-11-07 14:00:00,29.66,29.7,29.63,29.67,29500.0,20.6497,20.6775,20.6288,20.6567,29500.0
2007-11-07 14:05:00,29.65,29.77,29.65,29.76,15500.0,20.6427,20.7263,20.6427,20.7193,15500.0
2007-11-07 14:10:00,29.76,29.8,29.7,29.8,19000.0,20.7193,20.7472,20.6775,20.7472,19000.0
2007-11-07 14:15:00,29.8,29.85,29.77,29.79,37000.0,20.7472,20.782,20.7263,20.7402,37000.0
2007-11-07 14:20:00,29.79,29.81,29.78,29.8,18200.0,20.7402,20.7541,20.7332,20.7472,18200.0
2007-11-07 14:25:00,29.8,29.83,29.78,29.8,40400.0,20.7472,20.768,20.7332,20.7472,40400.0
2007-11-07 14:30:00,29.81,29.91,29.79,29.88,27500.0,20.7541,20.8237,20.7402,20.8029,27500.0
2007-11-07 14:35:00,29.89,29.95,29.88,29.91,27600.0,20.8098,20.8516,20.8029,20.8237,27600.0
2007-11-07 14:40:00,29.91,30.05,29.9,30.03,38400.0,20.8237,20.9212,20.8168,20.9073,38400.0
2007-11-07 14:45:00,30.03,30.06,30.01,30.03,24700.0,20.9073,20.9282,20.8934,20.9073,24700.0
2007-11-07 14:50:00,30.03,30.09,30.0,30.03,21600.0,20.9073,20.9491,20.8864,20.9073,21600.0
2007-11-07 14:55:00,30.04,30.06,30.0,30.05,16600.0,20.9143,20.9282,20.8864,20.9212,16600.0
2007-11-07 15:00:00,30.05,30.07,29.99,29.99,20000.0,20.9212,20.9351,20.8794,20.8794,20000.0
2007-11-07 15:05:00,30.0,30.07,30.0,30.07,19200.0,20.8864,20.9351,20.8864,20.9351,19200.0
2007-11-07 15:10:00,30.08,30.16,30.05,30.15,107000.0,20.9421,20.9978,20.9212,20.9908,107000.0
2007-11-07 15:15:00,30.14,30.22,30.13,30.2,51000.0,20.9839,21.0396,20.9769,21.0256,51000.0
2007-11-07 15:20:00,30.19,30.31,30.15,30.3,35500.0,21.0187,21.1022,20.9908,21.0953,35500.0
2007-11-07 15:25:00,30.31,30.35,30.17,30.19,117400.0,21.1022,21.1301,21.0048,21.0187,117400.0
2007-11-07 15:30:00,30.18,30.28,30.18,30.25,51100.0,21.0117,21.0813,21.0117,21.0605,51100.0
2007-11-07 15:35:00,30.25,30.27,29.93,29.97,134400.0,21.0605,21.0744,20.8377,20.8655,134400.0
2007-11-07 15:40:00,29.98,30.13,29.97,30.02,63100.0,20.8725,20.9769,20.8655,20.9003,63100.0
2007-11-07 15:45:00,30.02,30.05,29.98,30.0,77000.0,20.9003,20.9212,20.8725,20.8864,77000.0
2007-11-07 15:50:00,30.0,30.02,29.91,29.96,102900.0,20.8864,20.9003,20.8237,20.8586,102900.0
2007-11-07 15:55:00,29.97,30.06,29.87,29.94,110700.0,20.8655,20.9282,20.7959,20.8446,110700.0
2007-11-08 09:30:00,29.97,30.23,29.63,29.71,46800.0,20.8655,21.0465,20.6288,20.6845,46800.0
2007-11-08 09:35:00,29.71,29.71,29.07,29.07,30500.0,20.6845,20.6845,20.2389,20.2389,30500.0
2007-11-08 09:40:00,29.07,29.07,28.59,28.59,42900.0,20.2389,20.2389,19.9047,19.9047,42900.0
2007-11-08 09:45:00,28.59,28.63,28.25,28.56,63100.0,19.9047,19.9326,19.668,19.8839,63100.0
2007-11-08 09:50:00,28.53,28.54,28.3,28.46,126000.0,19.863,19.8699,19.7028,19.8142,126000.0
2007-11-08 09:55:00,28.46,28.46,28.3,28.33,49600.0,19.8142,19.8142,19.7028,19.7237,49600.0
2007-11-08 10:00:00,28.33,28.33,28.0,28.05,91200.0,19.7237,19.7237,19.494,19.5288,91200.0
2007-11-08 10:05:00,28.02,28.46,28.01,28.39,95400.0,19.5079,19.8142,19.5009,19.7655,95400.0
2007-11-08 10:10:00,28.39,28.55,28.34,28.5,96100.0,19.7655,19.8769,19.7307,19.8421,96100.0
2007-11-08 10:15:00,28.5,28.63,28.47,28.52,124300.0,19.8421,19.9326,19.8212,19.856,124300.0
2007-11-08 10:20:00,28.52,28.6,28.5,28.57,131200.0,19.856,19.9117,19.8421,19.8908,131200.0
2007-11-08 10:25:00,28.57,28.57,28.35,28.35,72400.0,19.8908,19.8908,19.7377,19.7377,72400.0
2007-11-08 10:30:00,28.35,28.44,28.29,28.39,56900.0,19.7377,19.8003,19.6959,19.7655,56900.0
2007-11-08 10:35:00,28.39,28.45,28.3,28.38,74500.0,19.7655,19.8073,19.7028,19.7585,74500.0
2007-11-08 10:40:00,28.38,28.4,28.28,28.38,130700.0,19.7585,19.7725,19.6889,19.7585,130700.0
2007-11-08 10:45:00,28.38,28.38,28.28,28.31,27900.0,19.7585,19.7585,19.6889,19.7098,27900.0
2007-11-08 10:50:00,28.32,28.35,28.25,28.26,27300.0,19.7168,19.7377,19.668,19.675,27300.0
2007-11-08 10:55:00,28.26,28.31,28.23,28.29,37000.0,19.675,19.7098,19.6541,19.6959,37000.0
2007-11-08 11:00:00,28.29,28.33,28.29,28.33,29500.0,19.6959,19.7237,19.6959,19.7237,29500.0
2007-11-08 11:05:00,28.32,28.4,28.3,28.36,35400.0,19.7168,19.7725,19.7028,19.7446,35400.0
2007-11-08 11:10:00,28.36,28.48,28.36,28.37,59900.0,19.7446,19.8282,19.7446,19.7516,59900.0
2007-11-08 11:15:00,28.4,28.4,28.23,28.24,387900.0,19.7725,19.7725,19.6541,19.6611,387900.0
2007-11-08 11:20:00,28.24,28.32,28.22,28.26,42900.0,19.6611,19.7168,19.6471,19.675,42900.0
2007-11-08 11:25:00,28.26,28.36,28.26,28.32,44400.0,19.675,19.7446,19.675,19.7168,44400.0
2007-11-08 11:30:00,28.33,28.35,28.3,28.33,41200.0,19.7237,19.7377,19.7028,19.7237,41200.0
2007-11-08 11:35:00,28.33,28.35,28.29,28.31,48100.0,19.7237,19.7377,19.6959,19.7098,48100.0
2007-11-08 11:40:00,28.31,28.35,28.29,28.31,67100.0,19.7098,19.7377,19.6959,19.7098,67100.0
2007-11-08 11:45:00,28.3,28.32,28.27,28.27,66100.0,19.7028,19.7168,19.682,19.682,66100.0
2007-11-08 11:50:00,28.27,28.35,28.24,28.31,58700.0,19.682,19.7377,19.6611,19.7098,58700.0
2007-11-08 11:55:00,28.3,28.35,28.29,28.34,47700.0,19.7028,19.7377,19.6959,19.7307,47700.0
2007-11-08 12:00:00,28.34,28.36,28.25,28.25,34800.0,19.7307,19.7446,19.668,19.668,34800.0
2007-11-08 12:05:00,28.25,28.28,28.25,28.26,134400.0,19.668,19.6889,19.668,19.675,134400.0
2007-11-08 12:10:00,28.25,28.31,28.15,28.28,61000.0,19.668,19.7098,19.5984,19.6889,61000.0
2007-11-08 12:15:00,28.26,28.3,28.24,28.25,113500.0,19.675,19.7028,19.6611,19.668,113500.0
2007-11-08 12:20:00,28.29,28.34,28.22,28.25,62900.0,19.6959,19.7307,19.6471,19.668,62900.0
2007-11-08 12:25:00,28.26,28.32,28.25,28.27,70300.0,19.675,19.7168,19.668,19.682,70300.0
2007-11-08 12:30:00,28.26,28.27,28.18,28.23,43000.0,19.675,19.682,19.6193,19.6541,43000.0
2007-11-08 12:35:00,28.23,28.23,27.9,28.01,46000.0,19.6541,19.6541,19.4244,19.5009,46000.0
2007-11-08 12:40:00,28.01,28.03,27.67,27.71,67600.0,19.5009,19.5149,19.2642,19.2921,67600.0
2007-11-08 12:45:00,27.74,27.76,27.53,27.61,54500.0,19.313,19.3269,19.1668,19.2225,54500.0
2007-11-08 12:50:00,27.63,27.73,27.62,27.66,40400.0,19.2364,19.306,19.2294,19.2573,40400.0
2007-11-08 12:55:00,27.66,27.78,27.65,27.76,33100.0,19.2573,19.3408,19.2503,19.3269,33100.0
2007-11-08 13:00:00,27.75,27.78,27.7,27.74,79200.0,19.3199,19.3408,19.2851,19.313,79200.0
2007-11-08 13:05:00,27.73,27.75,27.64,27.72,49300.0,19.306,19.3199,19.2433,19.299,49300.0
2007-11-08 13:10:00,27.72,27.89,27.72,27.82,50000.0,19.299,19.4174,19.299,19.3687,50000.0
2007-11-08 13:15:00,27.81,27.87,27.77,27.78,46000.0,19.3617,19.4035,19.3338,19.3408,46000.0
2007-11-08 13:20:00,27.78,27.95,27.77,27.93,34800.0,19.3408,19.4592,19.3338,19.4452,34800.0
2007-11-08 13:25:00,27.93,28.04,27.82,28.01,40000.0,19.4452,19.5218,19.3687,19.5009,40000.0
2007-11-08 13:30:00,28.01,28.12,28.0,28.08,48000.0,19.5009,19.5775,19.494,19.5497,48000.0
2007-11-08 13:35:00,28.08,28.14,28.07,28.13,63200.0,19.5497,19.5914,19.5427,19.5845,63200.0
2007-11-08 13:40:00,28.14,28.14,28.0,28.08,43700.0,19.5914,19.5914,19.494,19.5497,43700.0
2007-11-08 13:45:00,28.08,28.1,28.01,28.01,33300.0,19.5497,19.5636,19.5009,19.5009,33300.0
2007-11-08 13:50:00,28.02,28.07,28.0,28.03,58400.0,19.5079,19.5427,19.494,19.5149,58400.0
2007-11-08 13:55:00,28.03,28.08,28.02,28.07,34300.0,19.5149,19.5497,19.5079,19.5427,34300.0
2007-11-08 14:00:00,28.05,28.11,28.02,28.04,34100.0,19.5288,19.5706,19.5079,19.5218,34100.0
2007-11-08 14:05:00,28.05,28.06,27.9,27.99,100500.0,19.5288,19.5357,19.4244,19.487,100500.0
2007-11-08 14:10:00,27.99,28.0,27.85,27.98,82100.0,19.487,19.494,19.3895,19.4801,82100.0
2007-11-08 14:15:00,27.98,27.99,27.95,27.96,28800.0,19.4801,19.487,19.4592,19.4661,28800.0
2007-11-08 14:20:00,27.96,28.0,27.94,27.97,30100.0,19.4661,19.494,19.4522,19.4731,30100.0
2007-11-08 14:25:00,27.96,28.0,27.92,27.96,34200.0,19.4661,19.494,19.4383,19.4661,34200.0
2007-11-08 14:30:00,27.96,27.98,27.91,27.93,28400.0,19.4661,19.4801,19.4313,19.4452,28400.0
2007-11-08 14:35:00,27.94,27.94,27.81,27.83,63100.0,19.4522,19.4522,19.3617,19.3756,63100.0
2007-11-08 14:40:00,27.84,27.91,27.8,27.91,63300.0,19.3826,19.4313,19.3547,19.4313,63300.0
2007-11-08 14:45:00,27.89,27.92,27.85,27.9,35700.0,19.4174,19.4383,19.3895,19.4244,35700.0
2007-11-08 14:50:00,27.92,27.92,27.83,27.89,32700.0,19.4383,19.4383,19.3756,19.4174,32700.0
2007-11-08 14:55:00,27.89,28.0,27.88,27.96,37000.0,19.4174,19.494,19.4104,19.4661,37000.0
2007-11-08 15:00:00,27.98,28.0,27.9,27.9,63500.0,19.4801,19.494,19.4244,19.4244,63500.0
2007-11-08 15:05:00,27.92,28.0,27.85,27.94,63300.0,19.4383,19.494,19.3895,19.4522,63300.0
2007-11-08 15:10:00,27.93,27.94,27.86,27.9,48400.0,19.4452,19.4522,19.3965,19.4244,48400.0
2007-11-08 15:15:00,27.91,27.95,27.8,27.89,59900.0,19.4313,19.4592,19.3547,19.4174,59900.0
2007-11-08 15:20:00,27.9,28.0,27.87,28.0,85400.0,19.4244,19.494,19.4035,19.494,85400.0
2007-11-08 15:25:00,28.0,28.09,27.91,27.91,114000.0,19.494,19.5566,19.4313,19.4313,114000.0
2007-11-08 15:30:00,27.91,27.96,27.89,27.92,71600.0,19.4313,19.4661,19.4174,19.4383,71600.0
2007-11-08 15:35:00,27.92,28.0,27.9,28.0,90100.0,19.4383,19.494,19.4244,19.494,90100.0
2007-11-08 15:40:00,27.99,28.01,27.9,27.91,125600.0,19.487,19.5009,19.4244,19.4313,125600.0
2007-11-08 15:45:00,27.91,27.95,27.87,27.91,92700.0,19.4313,19.4592,19.4035,19.4313,92700.0
2007-11-08 15:50:00,27.93,28.04,27.92,27.96,91300.0,19.4452,19.5218,19.4383,19.4661,91300.0
2007-11-08 15:55:00,27.97,28.07,27.92,28.06,179400.0,19.4731,19.5427,19.4383,19.5357,179400.0
2007-11-09 09:30:00,27.52,27.75,27.23,27.26,30300.0,19.1598,19.3199,18.9579,18.9788,30300.0
2007-11-09 09:35:00,27.27,27.28,27.15,27.24,42100.0,18.9857,18.9927,18.9022,18.9649,42100.0
2007-11-09 09:40:00,27.25,27.5,27.19,27.42,44200.0,18.9718,19.1459,18.93,19.0902,44200.0
2007-11-09 09:45:00,27.4,27.47,27.21,27.36,34200.0,19.0762,19.125,18.944,19.0484,34200.0
2007-11-09 09:50:00,27.36,27.54,27.34,27.36,39500.0,19.0484,19.1737,19.0345,19.0484,39500.0
2007-11-09 09:55:00,27.37,27.73,27.35,27.5,39100.0,19.0554,19.306,19.0414,19.1459,39100.0
2007-11-09 10:00:00,27.5,27.5,27.27,27.32,50200.0,19.1459,19.1459,18.9857,19.0206,50200.0
2007-11-09 10:05:00,27.35,27.37,27.25,27.29,40200.0,19.0414,19.0554,18.9718,18.9997,40200.0
2007-11-09 10:10:00,27.29,27.3,27.25,27.29,40300.0,18.9997,19.0066,18.9718,18.9997,40300.0
2007-11-09 10:15:00,27.29,27.51,27.17,27.5,82800.0,18.9997,19.1528,18.9161,19.1459,82800.0
2007-11-09 10:20:00,27.5,27.52,27.36,27.41,38700.0,19.1459,19.1598,19.0484,19.0832,38700.0
2007-11-09 10:25:00,27.41,27.78,27.31,27.47,42000.0,19.0832,19.3408,19.0136,19.125,42000.0
2007-11-09 10:30:00,27.47,27.78,27.22,27.31,108000.0,19.125,19.3408,18.9509,19.0136,108000.0
2007-11-09 10:35:00,27.3,27.31,27.19,27.19,35700.0,19.0066,19.0136,18.93,18.93,35700.0
2007-11-09 10:40:00,27.19,27.36,27.19,27.3,40600.0,18.93,19.0484,18.93,19.0066,40600.0
2007-11-09 10:45:00,27.3,27.46,27.29,27.46,44200.0,19.0066,19.118,18.9997,19.118,44200.0
2007-11-09 10:50:00,27.45,27.45,27.25,27.27,29800.0,19.1111,19.1111,18.9718,18.9857,29800.0
2007-11-09 10:55:00,27.28,27.37,27.17,27.27,32500.0,18.9927,19.0554,18.9161,18.9857,32500.0
2007-11-09 11:00:00,27.27,27.28,27.11,27.22,30800.0,18.9857,18.9927,18.8743,18.9509,30800.0
2007-11-09 11:05:00,27.21,27.31,27.08,27.09,54000.0,18.944,19.0136,18.8535,18.8604,54000.0
2007-11-09 11:10:00,27.09,27.2,27.02,27.05,86700.0,18.8604,18.937,18.8117,18.8326,86700.0
2007-11-09 11:15:00,27.08,27.18,27.08,27.15,27200.0,18.8535,18.9231,18.8535,18.9022,27200.0
2007-11-09 11:20:00,27.15,27.24,27.13,27.18,30700.0,18.9022,18.9649,18.8883,18.9231,30700.0
2007-11-09 11:25:00,27.17,27.23,27.17,27.2,32500.0,18.9161,18.9579,18.9161,18.937,32500.0
2007-11-09 11:30:00,27.19,27.34,27.18,27.21,29200.0,18.93,19.0345,18.9231,18.944,29200.0
2007-11-09 11:35:00,27.22,27.31,27.2,27.22,32000.0,18.9509,19.0136,18.937,18.9509,32000.0
2007-11-09 11:40:00,27.24,27.33,27.15,27.19,35900.0,18.9649,19.0275,18.9022,18.93,35900.0
2007-11-09 11:45:00,27.18,27.33,27.18,27.23,27500.0,18.9231,19.0275,18.9231,18.9579,27500.0
2007-11-09 11:50:00,27.22,27.23,27.0,27.17,49900.0,18.9509,18.9579,18.7978,18.9161,49900.0
2007-11-09 11:55:00,27.17,27.29,27.16,27.25,24700.0,18.9161,18.9997,18.9092,18.9718,24700.0
2007-11-09 12:00:00,27.26,27.3,27.22,27.27,23700.0,18.9788,19.0066,18.9509,18.9857,23700.0
2007-11-09 12:05:00,27.27,27.33,27.25,27.33,17000.0,18.9857,19.0275,18.9718,19.0275,17000.0
2007-11-09 12:10:00,27.32,27.33,27.2,27.24,76200.0,19.0206,19.0275,18.937,18.9649,76200.0
2007-11-09 12:15:00,27.24,27.26,27.17,27.25,64000.0,18.9649,18.9788,18.9161,18.9718,64000.0
2007-11-09 12:20:00,27.26,27.3,27.23,27.3,20100.0,18.9788,19.0066,18.9579,19.0066,20100.0
2007-11-09 12:25:00,27.28,27.52,27.28,27.52,41100.0,18.9927,19.1598,18.9927,19.1598,41100.0
2007-11-09 12:30:00,27.52,27.68,27.52,27.66,44300.0,19.1598,19.2712,19.1598,19.2573,44300.0
2007-11-09 12:35:00,27.66,27.8,27.65,27.7,30500.0,19.2573,19.3547,19.2503,19.2851,30500.0
2007-11-09 12:40:00,27.7,27.9,27.68,27.69,29100.0,19.2851,19.4244,19.2712,19.2782,29100.0
2007-11-09 12:45:00,27.68,27.9,27.67,27.8,44100.0,19.2712,19.4244,19.2642,19.3547,44100.0
2007-11-09 12:50:00,27.8,27.8,27.7,27.74,28600.0,19.3547,19.3547,19.2851,19.313,28600.0
2007-11-09 12:55:00,27.75,27.84,27.74,27.8,20800.0,19.3199,19.3826,19.313,19.3547,20800.0
2007-11-09 13:00:00,27.79,27.8,27.75,27.78,15100.0,19.3478,19.3547,19.3199,19.3408,15100.0
2007-11-09 13:05:00,27.8,27.8,27.67,27.7,42600.0,19.3547,19.3547,19.2642,19.2851,42600.0
2007-11-09 13:10:00,27.7,27.78,27.67,27.67,15800.0,19.2851,19.3408,19.2642,19.2642,15800.0
2007-11-09 13:15:00,27.67,27.75,27.67,27.73,24000.0,19.2642,19.3199,19.2642,19.306,24000.0
2007-11-09 13:20:00,27.73,27.8,27.72,27.79,19100.0,19.306,19.3547,19.299,19.3478,19100.0
2007-11-09 13:25:00,27.78,27.85,27.75,27.83,21700.0,19.3408,19.3895,19.3199,19.3756,21700.0
2007-11-09 13:30:00,27.83,27.9,27.78,27.87,30000.0,19.3756,19.4244,19.3408,19.4035,30000.0
2007-11-09 13:35:00,27.87,27.88,27.77,27.81,17200.0,19.4035,19.4104,19.3338,19.3617,17200.0
2007-11-09 13:40:00,27.8,27.82,27.75,27.78,21300.0,19.3547,19.3687,19.3199,19.3408,21300.0
2007-11-09 13:45:00,27.78,27.86,27.76,27.83,17600.0,19.3408,19.3965,19.3269,19.3756,17600.0
2007-11-09 13:50:00,27.83,27.86,27.82,27.84,21100.0,19.3756,19.3965,19.3687,19.3826,21100.0
2007-11-09 13:55:00,27.85,27.85,27.8,27.8,30000.0,19.3895,19.3895,19.3547,19.3547,30000.0
2007-11-09 14:00:00,27.79,27.89,27.79,27.89,31100.0,19.3478,19.4174,19.3478,19.4174,31100.0
2007-11-09 14:05:00,27.9,27.94,27.87,27.9,19300.0,19.4244,19.4522,19.4035,19.4244,19300.0
2007-11-09 14:10:00,27.89,27.92,27.86,27.9,37500.0,19.4174,19.4383,19.3965,19.4244,37500.0
2007-11-09 14:15:00,27.89,27.98,27.86,27.98,29600.0,19.4174,19.4801,19.3965,19.4801,29600.0
2007-11-09 14:20:00,27.98,28.03,27.9,27.96,76400.0,19.4801,19.5149,19.4244,19.4661,76400.0
2007-11-09 14:25:00,27.97,28.05,27.96,28.01,38300.0,19.4731,19.5288,19.4661,19.5009,38300.0
2007-11-09 14:30:00,28.01,28.02,27.83,27.87,36900.0,19.5009,19.5079,19.3756,19.4035,36900.0
2007-11-09 14:35:00,27.89,27.91,27.78,27.86,29200.0,19.4174,19.4313,19.3408,19.3965,29200.0
2007-11-09 14:40:00,27.85,28.01,27.85,27.99,49800.0,19.3895,19.5009,19.3895,19.487,49800.0
2007-11-09 14:45:00,27.99,27.99,27.8,27.88,24900.0,19.487,19.487,19.3547,19.4104,24900.0
2007-11-09 14:50:00,27.85,27.86,27.6,27.63,32700.0,19.3895,19.3965,19.2155,19.2364,32700.0
2007-11-09 14:55:00,27.62,27.71,27.55,27.61,33300.0,19.2294,19.2921,19.1807,19.2225,33300.0
2007-11-09 15:00:00,27.63,27.71,27.61,27.65,36600.0,19.2364,19.2921,19.2225,19.2503,36600.0
2007-11-09 15:05:00,27.66,27.79,27.6,27.75,29700.0,19.2573,19.3478,19.2155,19.3199,29700.0
2007-11-09 15:10:00,27.75,27.78,27.61,27.7,31100.0,19.3199,19.3408,19.2225,19.2851,31100.0
2007-11-09 15:15:00,27.68,27.7,27.57,27.63,28200.0,19.2712,19.2851,19.1946,19.2364,28200.0
2007-11-09 15:20:00,27.61,27.7,27.53,27.68,40200.0,19.2225,19.2851,19.1668,19.2712,40200.0
2007-11-09 15:25:00,27.65,27.73,27.55,27.68,39200.0,19.2503,19.306,19.1807,19.2712,39200.0
2007-11-09 15:30:00,27.68,27.77,27.66,27.75,42800.0,19.2712,19.3338,19.2573,19.3199,42800.0
2007-11-09 15:35:00,27.75,27.81,27.64,27.78,59500.0,19.3199,19.3617,19.2433,19.3408,59500.0
2007-11-09 15:40:00,27.78,27.78,27.65,27.69,53200.0,19.3408,19.3408,19.2503,19.2782,53200.0
2007-11-09 15:45:00,27.71,27.77,27.66,27.66,60600.0,19.2921,19.3338,19.2573,19.2573,60600.0
2007-11-09 15:50:00,27.65,27.67,27.53,27.53,81300.0,19.2503,19.2642,19.1668,19.1668,81300.0
2007-11-09 15:55:00,27.53,27.56,27.41,27.46,108700.0,19.1668,19.1876,19.0832,19.118,108700.0
2007-11-12 09:30:00,27.5,27.71,27.44,27.47,24600.0,19.1459,19.2921,19.1041,19.125,24600.0
2007-11-12 09:35:00,27.5,27.8,27.41,27.79,26600.0,19.1459,19.3547,19.0832,19.3478,26600.0
2007-11-12 09:40:00,27.8,28.43,27.8,28.23,48100.0,19.3547,19.7933,19.3547,19.6541,48100.0
2007-11-12 09:45:00,28.24,28.69,28.23,28.56,56000.0,19.6611,19.9744,19.6541,19.8839,56000.0
2007-11-12 09:50:00,28.56,28.56,28.36,28.54,51700.0,19.8839,19.8839,19.7446,19.8699,51700.0
2007-11-12 09:55:00,28.52,28.64,28.46,28.52,35200.0,19.856,19.9396,19.8142,19.856,35200.0
2007-11-12 10:00:00,28.51,28.54,28.42,28.44,60700.0,19.849,19.8699,19.7864,19.8003,60700.0
2007-11-12 10:05:00,28.45,28.46,28.27,28.34,22600.0,19.8073,19.8142,19.682,19.7307,22600.0
2007-11-12 10:10:00,28.32,28.59,28.3,28.45,34400.0,19.7168,19.9047,19.7028,19.8073,34400.0
2007-11-12 10:15:00,28.46,28.67,28.44,28.61,35700.0,19.8142,19.9604,19.8003,19.9187,35700.0
2007-11-12 10:20:00,28.61,28.73,28.52,28.64,27900.0,19.9187,20.0022,19.856,19.9396,27900.0
2007-11-12 10:25:00,28.65,28.77,28.61,28.74,23900.0,19.9465,20.0301,19.9187,20.0092,23900.0
2007-11-12 10:30:00,28.73,28.83,28.66,28.8,35300.0,20.0022,20.0718,19.9535,20.0509,35300.0
2007-11-12 10:35:00,28.8,28.82,28.65,28.81,28900.0,20.0509,20.0649,19.9465,20.0579,28900.0
2007-11-12 10:40:00,28.83,28.89,28.78,28.88,44300.0,20.0718,20.1136,20.037,20.1066,44300.0
2007-11-12 10:45:00,28.87,29.0,28.87,28.98,147200.0,20.0997,20.1902,20.0997,20.1763,147200.0
2007-11-12 10:50:00,28.98,29.0,28.9,28.9,37400.0,20.1763,20.1902,20.1206,20.1206,37400.0
2007-11-12 10:55:00,28.9,29.0,28.78,28.81,43200.0,20.1206,20.1902,20.037,20.0579,43200.0
2007-11-12 11:00:00,28.8,28.86,28.77,28.78,25500.0,20.0509,20.0927,20.0301,20.037,25500.0
2007-11-12 11:05:00,28.78,29.03,28.72,28.85,51500.0,20.037,20.2111,19.9953,20.0858,51500.0
2007-11-12 11:10:00,28.84,29.08,28.84,29.08,15200.0,20.0788,20.2459,20.0788,20.2459,15200.0
2007-11-12 11:15:00,29.09,29.16,29.09,29.11,17300.0,20.2528,20.3016,20.2528,20.2668,17300.0
2007-11-12 11:20:00,29.09,29.09,28.91,28.97,15300.0,20.2528,20.2528,20.1275,20.1693,15300.0
2007-11-12 11:25:00,28.98,29.03,28.94,28.97,15400.0,20.1763,20.2111,20.1484,20.1693,15400.0
2007-11-12 11:30:00,28.97,29.01,28.85,28.99,32600.0,20.1693,20.1972,20.0858,20.1832,32600.0
2007-11-12 11:35:00,28.98,29.01,28.9,28.93,14500.0,20.1763,20.1972,20.1206,20.1415,14500.0
2007-11-12 11:40:00,28.9,28.99,28.89,28.95,17400.0,20.1206,20.1832,20.1136,20.1554,17400.0
2007-11-12 11:45:00,28.96,29.04,28.96,28.99,16500.0,20.1623,20.218,20.1623,20.1832,16500.0
2007-11-12 11:50:00,28.97,28.97,28.91,28.92,15300.0,20.1693,20.1693,20.1275,20.1345,15300.0
2007-11-12 11:55:00,28.94,28.94,28.86,28.92,11300.0,20.1484,20.1484,20.0927,20.1345,11300.0
2007-11-12 12:00:00,28.92,28.94,28.84,28.85,25000.0,20.1345,20.1484,20.0788,20.0858,25000.0
2007-11-12 12:05:00,28.84,28.85,28.8,28.8,16100.0,20.0788,20.0858,20.0509,20.0509,16100.0
2007-11-12 12:10:00,28.8,28.8,28.58,28.65,22300.0,20.0509,20.0509,19.8978,19.9465,22300.0
2007-11-12 12:15:00,28.65,28.74,28.52,28.6,23700.0,19.9465,20.0092,19.856,19.9117,23700.0
2007-11-12 12:20:00,28.6,28.86,28.55,28.78,29700.0,19.9117,20.0927,19.8769,20.037,29700.0
2007-11-12 12:25:00,28.79,28.8,28.71,28.71,11200.0,20.044,20.0509,19.9883,19.9883,11200.0
2007-11-12 12:30:00,28.7,28.75,28.69,28.74,12900.0,19.9813,20.0161,19.9744,20.0092,12900.0
2007-11-12 12:35:00,28.75,28.75,28.72,28.75,18300.0,20.0161,20.0161,19.9953,20.0161,18300.0
2007-11-12 12:40:00,28.74,28.75,28.74,28.74,12500.0,20.0092,20.0161,20.0092,20.0092,12500.0
2007-11-12 12:45:00,28.75,28.78,28.74,28.77,26600.0,20.0161,20.037,20.0092,20.0301,26600.0
2007-11-12 12:50:00,28.76,28.77,28.74,28.76,16600.0,20.0231,20.0301,20.0092,20.0231,16600.0
2007-11-12 12:55:00,28.75,28.76,28.5,28.54,23100.0,20.0161,20.0231,19.8421,19.8699,23100.0
2007-11-12 13:00:00,28.54,28.65,28.49,28.63,19000.0,19.8699,19.9465,19.8351,19.9326,19000.0
2007-11-12 13:05:00,28.62,28.68,28.61,28.67,11100.0,19.9256,19.9674,19.9187,19.9604,11100.0
2007-11-12 13:10:00,28.68,28.73,28.68,28.7,10500.0,19.9674,20.0022,19.9674,19.9813,10500.0
2007-11-12 13:15:00,28.7,28.7,28.64,28.65,10400.0,19.9813,19.9813,19.9396,19.9465,10400.0
2007-11-12 13:20:00,28.65,28.65,28.57,28.58,15300.0,19.9465,19.9465,19.8908,19.8978,15300.0
2007-11-12 13:25:00,28.58,28.64,28.58,28.61,9000.0,19.8978,19.9396,19.8978,19.9187,9000.0
2007-11-12 13:30:00,28.61,28.62,28.57,28.59,14500.0,19.9187,19.9256,19.8908,19.9047,14500.0
2007-11-12 13:35:00,28.59,28.6,28.46,28.46,18700.0,19.9047,19.9117,19.8142,19.8142,18700.0
2007-11-12 13:40:00,28.44,28.44,28.25,28.25,33600.0,19.8003,19.8003,19.668,19.668,33600.0
2007-11-12 13:45:00,28.27,28.31,28.25,28.25,27800.0,19.682,19.7098,19.668,19.668,27800.0
2007-11-12 13:50:00,28.26,28.26,27.95,27.95,63100.0,19.675,19.675,19.4592,19.4592,63100.0
2007-11-12 13:55:00,27.97,28.0,27.85,27.96,39000.0,19.4731,19.494,19.3895,19.4661,39000.0
2007-11-12 14:00:00,27.98,28.07,27.95,28.07,42600.0,19.4801,19.5427,19.4592,19.5427,42600.0
2007-11-12 14:05:00,28.06,28.12,28.05,28.08,50200.0,19.5357,19.5775,19.5288,19.5497,50200.0
2007-11-12 14:10:00,28.07,28.12,27.97,27.97,28000.0,19.5427,19.5775,19.4731,19.4731,28000.0
2007-11-12 14:15:00,27.97,28.01,27.91,27.98,38200.0,19.4731,19.5009,19.4313,19.4801,38200.0
2007-11-12 14:20:00,27.98,28.17,27.97,28.11,57400.0,19.4801,19.6123,19.4731,19.5706,57400.0
2007-11-12 14:25:00,28.07,28.15,28.03,28.03,27200.0,19.5427,19.5984,19.5149,19.5149,27200.0
2007-11-12 14:30:00,28.03,28.17,28.01,28.02,42400.0,19.5149,19.6123,19.5009,19.5079,42400.0
2007-11-12 14:35:00,28.03,28.05,27.98,28.03,34300.0,19.5149,19.5288,19.4801,19.5149,34300.0
2007-11-12 14:40:00,28.03,28.15,28.03,28.1,38500.0,19.5149,19.5984,19.5149,19.5636,38500.0
2007-11-12 14:45:00,28.1,28.18,28.1,28.12,15200.0,19.5636,19.6193,19.5636,19.5775,15200.0
2007-11-12 14:50:00,28.11,28.18,28.06,28.06,32200.0,19.5706,19.6193,19.5357,19.5357,32200.0
2007-11-12 14:55:00,28.06,28.12,28.06,28.1,10900.0,19.5357,19.5775,19.5357,19.5636,10900.0
2007-11-12 15:00:00,28.1,28.19,28.08,28.11,37700.0,19.5636,19.6263,19.5497,19.5706,37700.0
2007-11-12 15:05:00,28.11,28.17,28.06,28.15,27500.0,19.5706,19.6123,19.5357,19.5984,27500.0
2007-11-12 15:10:00,28.15,28.19,28.09,28.17,44500.0,19.5984,19.6263,19.5566,19.6123,44500.0
2007-11-12 15:15:00,28.16,28.32,28.14,28.18,91900.0,19.6054,19.7168,19.5914,19.6193,91900.0
2007-11-12 15:20:00,28.2,28.37,28.15,28.37,56500.0,19.6332,19.7516,19.5984,19.7516,56500.0
2007-11-12 15:25:00,28.37,28.4,28.19,28.23,40700.0,19.7516,19.7725,19.6263,19.6541,40700.0
2007-11-12 15:30:00,28.24,28.24,28.14,28.15,30700.0,19.6611,19.6611,19.5914,19.5984,30700.0
2007-11-12 15:35:00,28.15,28.15,27.97,28.1,72000.0,19.5984,19.5984,19.4731,19.5636,72000.0
2007-11-12 15:40:00,28.1,28.11,27.99,28.03,63000.0,19.5636,19.5706,19.487,19.5149,63000.0
2007-11-12 15:45:00,28.02,28.04,27.91,27.91,63200.0,19.5079,19.5218,19.4313,19.4313,63200.0
2007-11-12 15:50:00,27.91,28.0,27.86,27.99,49400.0,19.4313,19.494,19.3965,19.487,49400.0
2007-11-12 15:55:00,27.99,28.05,27.87,27.88,75500.0,19.487,19.5288,19.4035,19.4104,75500.0
2007-11-13 09:30:00,28.75,29.0,28.75,28.99,32900.0,20.0161,20.1902,20.0161,20.1832,32900.0
2007-11-13 09:35:00,28.98,29.1,28.92,29.1,34900.0,20.1763,20.2598,20.1345,20.2598,34900.0
2007-11-13 09:40:00,29.1,29.41,28.94,29.0,46100.0,20.2598,20.4756,20.1484,20.1902,46100.0
2007-11-13 09:45:00,28.96,28.98,28.76,28.8,29300.0,20.1623,20.1763,20.0231,20.0509,29300.0
2007-11-13 09:50:00,28.79,28.81,28.7,28.75,43000.0,20.044,20.0579,19.9813,20.0161,43000.0
2007-11-13 09:55:00,28.76,28.8,28.7,28.8,9100.0,20.0231,20.0509,19.9813,20.0509,9100.0
2007-11-13 10:00:00,28.79,29.36,28.78,29.28,28100.0,20.044,20.4408,20.037,20.3851,28100.0
2007-11-13 10:05:00,29.33,29.34,29.21,29.24,27200.0,20.4199,20.4269,20.3364,20.3573,27200.0
2007-11-13 10:10:00,29.23,29.44,29.2,29.38,20500.0,20.3503,20.4965,20.3294,20.4548,20500.0
2007-11-13 10:15:00,29.38,29.5,29.3,29.31,53800.0,20.4548,20.5383,20.3991,20.406,53800.0
2007-11-13 10:20:00,29.3,29.35,29.2,29.24,26000.0,20.3991,20.4339,20.3294,20.3573,26000.0
2007-11-13 10:25:00,29.24,29.25,29.07,29.12,18400.0,20.3573,20.3642,20.2389,20.2737,18400.0
2007-11-13 10:30:00,29.13,29.31,29.13,29.23,46300.0,20.2807,20.406,20.2807,20.3503,46300.0
2007-11-13 10:35:00,29.2,29.27,29.19,29.2,14200.0,20.3294,20.3782,20.3225,20.3294,14200.0
2007-11-13 10:40:00,29.2,29.24,29.13,29.13,13900.0,20.3294,20.3573,20.2807,20.2807,13900.0
2007-11-13 10:45:00,29.15,29.16,29.06,29.06,6700.0,20.2946,20.3016,20.232,20.232,6700.0
2007-11-13 10:50:00,29.05,29.2,29.02,29.16,12400.0,20.225,20.3294,20.2041,20.3016,12400.0
2007-11-13 10:55:00,29.15,29.15,28.92,28.93,10500.0,20.2946,20.2946,20.1345,20.1415,10500.0
2007-11-13 11:00:00,28.94,29.05,28.94,29.04,18700.0,20.1484,20.225,20.1484,20.218,18700.0
2007-11-13 11:05:00,29.05,29.06,28.97,29.01,17800.0,20.225,20.232,20.1693,20.1972,17800.0
2007-11-13 11:10:00,29.0,29.05,28.97,28.98,25200.0,20.1902,20.225,20.1693,20.1763,25200.0
2007-11-13 11:15:00,28.97,29.07,28.97,29.0,35600.0,20.1693,20.2389,20.1693,20.1902,35600.0
2007-11-13 11:20:00,28.99,29.03,28.97,28.99,13700.0,20.1832,20.2111,20.1693,20.1832,13700.0
2007-11-13 11:25:00,29.0,29.03,28.98,29.02,9500.0,20.1902,20.2111,20.1763,20.2041,9500.0
2007-11-13 11:30:00,29.03,29.03,28.99,28.99,9800.0,20.2111,20.2111,20.1832,20.1832,9800.0
2007-11-13 11:35:00,28.99,29.09,28.98,29.05,38700.0,20.1832,20.2528,20.1763,20.225,38700.0
2007-11-13 11:40:00,29.06,29.09,29.05,29.09,12200.0,20.232,20.2528,20.225,20.2528,12200.0
2007-11-13 11:45:00,29.07,29.07,29.03,29.03,14200.0,20.2389,20.2389,20.2111,20.2111,14200.0
2007-11-13 11:50:00,29.04,29.09,29.04,29.09,33800.0,20.218,20.2528,20.218,20.2528,33800.0
2007-11-13 11:55:00,29.09,29.09,29.03,29.09,12800.0,20.2528,20.2528,20.2111,20.2528,12800.0
2007-11-13 12:00:00,29.07,29.09,29.05,29.07,11100.0,20.2389,20.2528,20.225,20.2389,11100.0
2007-11-13 12:05:00,29.07,29.09,29.06,29.09,9200.0,20.2389,20.2528,20.232,20.2528,9200.0
2007-11-13 12:10:00,29.09,29.09,29.05,29.05,7200.0,20.2528,20.2528,20.225,20.225,7200.0
2007-11-13 12:15:00,29.06,29.13,29.05,29.13,27900.0,20.232,20.2807,20.225,20.2807,27900.0
2007-11-13 12:20:00,29.13,29.2,29.11,29.19,38100.0,20.2807,20.3294,20.2668,20.3225,38100.0
2007-11-13 12:25:00,29.2,29.25,29.12,29.13,18500.0,20.3294,20.3642,20.2737,20.2807,18500.0
2007-11-13 12:30:00,29.13,29.19,29.1,29.15,19100.0,20.2807,20.3225,20.2598,20.2946,19100.0
2007-11-13 12:35:00,29.15,29.22,29.13,29.18,91500.0,20.2946,20.3434,20.2807,20.3155,91500.0
2007-11-13 12:40:00,29.17,29.22,29.17,29.2,92600.0,20.3085,20.3434,20.3085,20.3294,92600.0
2007-11-13 12:45:00,29.2,29.21,29.2,29.21,7400.0,20.3294,20.3364,20.3294,20.3364,7400.0
2007-11-13 12:50:00,29.2,29.28,29.2,29.23,23800.0,20.3294,20.3851,20.3294,20.3503,23800.0
2007-11-13 12:55:00,29.23,29.25,29.18,29.23,21600.0,20.3503,20.3642,20.3155,20.3503,21600.0
2007-11-13 13:00:00,29.23,29.24,29.2,29.2,9100.0,20.3503,20.3573,20.3294,20.3294,9100.0
2007-11-13 13:05:00,29.21,29.24,29.17,29.17,23000.0,20.3364,20.3573,20.3085,20.3085,23000.0
2007-11-13 13:10:00,29.18,29.27,29.17,29.27,52400.0,20.3155,20.3782,20.3085,20.3782,52400.0
2007-11-13 13:15:00,29.28,29.31,29.27,29.3,12000.0,20.3851,20.406,20.3782,20.3991,12000.0
2007-11-13 13:20:00,29.3,29.41,29.29,29.41,28400.0,20.3991,20.4756,20.3921,20.4756,28400.0
2007-11-13 13:25:00,29.43,29.45,29.4,29.42,33200.0,20.4896,20.5035,20.4687,20.4826,33200.0
2007-11-13 13:30:00,29.42,29.5,29.42,29.48,21800.0,20.4826,20.5383,20.4826,20.5244,21800.0
2007-11-13 13:35:00,29.47,29.5,29.43,29.5,29500.0,20.5174,20.5383,20.4896,20.5383,29500.0
2007-11-13 13:40:00,29.5,29.6,29.48,29.55,33100.0,20.5383,20.6079,20.5244,20.5731,33100.0
2007-11-13 13:45:00,29.54,29.56,29.41,29.41,20100.0,20.5661,20.5801,20.4756,20.4756,20100.0
2007-11-13 13:50:00,29.42,29.54,29.41,29.51,38500.0,20.4826,20.5661,20.4756,20.5453,38500.0
2007-11-13 13:55:00,29.52,29.54,29.47,29.54,19800.0,20.5522,20.5661,20.5174,20.5661,19800.0
2007-11-13 14:00:00,29.52,29.6,29.5,29.58,20400.0,20.5522,20.6079,20.5383,20.594,20400.0
2007-11-13 14:05:00,29.59,29.6,29.5,29.5,14400.0,20.601,20.6079,20.5383,20.5383,14400.0
2007-11-13 14:10:00,29.51,29.57,29.5,29.5,19800.0,20.5453,20.587,20.5383,20.5383,19800.0
2007-11-13 14:15:00,29.5,29.55,29.48,29.54,31200.0,20.5383,20.5731,20.5244,20.5661,31200.0
2007-11-13 14:20:00,29.53,29.55,29.5,29.52,22000.0,20.5592,20.5731,20.5383,20.5522,22000.0
2007-11-13 14:25:00,29.51,29.55,29.5,29.51,26700.0,20.5453,20.5731,20.5383,20.5453,26700.0
2007-11-13 14:30:00,29.5,29.52,29.44,29.45,20500.0,20.5383,20.5522,20.4965,20.5035,20500.0
2007-11-13 14:35:00,29.45,29.5,29.43,29.45,15400.0,20.5035,20.5383,20.4896,20.5035,15400.0
2007-11-13 14:40:00,29.46,29.48,29.46,29.47,6600.0,20.5104,20.5244,20.5104,20.5174,6600.0
2007-11-13 14:45:00,29.46,29.59,29.46,29.58,36000.0,20.5104,20.601,20.5104,20.594,36000.0
2007-11-13 14:50:00,29.57,29.65,29.57,29.65,14800.0,20.587,20.6427,20.587,20.6427,14800.0
2007-11-13 14:55:00,29.64,29.73,29.6,29.66,39800.0,20.6358,20.6984,20.6079,20.6497,39800.0
2007-11-13 15:00:00,29.67,29.8,29.67,29.68,26900.0,20.6567,20.7472,20.6567,20.6636,26900.0
2007-11-13 15:05:00,29.67,29.67,29.54,29.6,42500.0,20.6567,20.6567,20.5661,20.6079,42500.0
2007-11-13 15:10:00,29.6,29.64,29.55,29.61,38900.0,20.6079,20.6358,20.5731,20.6149,38900.0
2007-11-13 15:15:00,29.61,29.65,29.59,29.62,37000.0,20.6149,20.6427,20.601,20.6218,37000.0
2007-11-13 15:20:00,29.63,29.65,29.59,29.59,23500.0,20.6288,20.6427,20.601,20.601,23500.0
2007-11-13 15:25:00,29.58,29.58,29.4,29.51,108900.0,20.594,20.594,20.4687,20.5453,108900.0
2007-11-13 15:30:00,29.5,29.65,29.48,29.63,21100.0,20.5383,20.6427,20.5244,20.6288,21100.0
2007-11-13 15:35:00,29.64,29.64,29.47,29.47,25000.0,20.6358,20.6358,20.5174,20.5174,25000.0
2007-11-13 15:40:00,29.48,29.5,29.45,29.48,39100.0,20.5244,20.5383,20.5035,20.5244,39100.0
2007-11-13 15:45:00,29.47,29.58,29.47,29.57,59900.0,20.5174,20.594,20.5174,20.587,59900.0
2007-11-13 15:50:00,29.57,29.66,29.56,29.64,61200.0,20.587,20.6497,20.5801,20.6358,61200.0
2007-11-13 15:55:00,29.65,29.66,29.33,29.33,88700.0,20.6427,20.6497,20.4199,20.4199,88700.0
2007-11-14 09:30:00,29.54,30.01,29.54,29.98,27900.0,20.5661,20.8934,20.5661,20.8725,27900.0
2007-11-14 09:35:00,29.98,30.29,29.89,30.14,88600.0,20.8725,21.0883,20.8098,20.9839,88600.0
2007-11-14 09:40:00,30.18,30.19,30.1,30.18,22000.0,21.0117,21.0187,20.956,21.0117,22000.0
2007-11-14 09:45:00,30.19,30.22,30.12,30.22,35300.0,21.0187,21.0396,20.9699,21.0396,35300.0
2007-11-14 09:50:00,30.22,30.22,29.82,30.02,43700.0,21.0396,21.0396,20.7611,20.9003,43700.0
2007-11-14 09:55:00,30.02,30.07,29.95,30.07,54200.0,20.9003,20.9351,20.8516,20.9351,54200.0
2007-11-14 10:00:00,30.1,30.31,30.07,30.23,43700.0,20.956,21.1022,20.9351,21.0465,43700.0
2007-11-14 10:05:00,30.23,30.24,30.02,30.04,28600.0,21.0465,21.0535,20.9003,20.9143,28600.0
2007-11-14 10:10:00,30.04,30.13,30.0,30.13,23700.0,20.9143,20.9769,20.8864,20.9769,23700.0
2007-11-14 10:15:00,30.11,30.18,29.98,30.02,35400.0,20.963,21.0117,20.8725,20.9003,35400.0
2007-11-14 10:20:00,30.02,30.12,30.01,30.01,14000.0,20.9003,20.9699,20.8934,20.8934,14000.0
2007-11-14 10:25:00,30.01,30.06,30.0,30.03,18600.0,20.8934,20.9282,20.8864,20.9073,18600.0
2007-11-14 10:30:00,30.02,30.03,29.92,29.95,16900.0,20.9003,20.9073,20.8307,20.8516,16900.0
2007-11-14 10:35:00,29.95,30.06,29.95,30.06,20100.0,20.8516,20.9282,20.8516,20.9282,20100.0
2007-11-14 10:40:00,30.05,30.11,30.02,30.05,28900.0,20.9212,20.963,20.9003,20.9212,28900.0
2007-11-14 10:45:00,30.04,30.07,29.96,29.97,36300.0,20.9143,20.9351,20.8586,20.8655,36300.0
2007-11-14 10:50:00,29.97,29.97,29.89,29.89,10500.0,20.8655,20.8655,20.8098,20.8098,10500.0
2007-11-14 10:55:00,29.89,29.89,29.8,29.8,8900.0,20.8098,20.8098,20.7472,20.7472,8900.0
2007-11-14 11:00:00,29.8,29.99,29.8,29.91,41800.0,20.7472,20.8794,20.7472,20.8237,41800.0
2007-11-14 11:05:00,29.91,29.93,29.73,29.73,10200.0,20.8237,20.8377,20.6984,20.6984,10200.0
2007-11-14 11:10:00,29.77,29.77,29.68,29.7,10200.0,20.7263,20.7263,20.6636,20.6775,10200.0
2007-11-14 11:15:00,29.71,29.78,29.71,29.72,21100.0,20.6845,20.7332,20.6845,20.6915,21100.0
2007-11-14 11:20:00,29.72,29.83,29.69,29.82,19700.0,20.6915,20.768,20.6706,20.7611,19700.0
2007-11-14 11:25:00,29.83,29.83,29.68,29.7,27300.0,20.768,20.768,20.6636,20.6775,27300.0
2007-11-14 11:30:00,29.7,29.78,29.68,29.71,27000.0,20.6775,20.7332,20.6636,20.6845,27000.0
2007-11-14 11:35:00,29.72,29.84,29.66,29.76,29400.0,20.6915,20.775,20.6497,20.7193,29400.0
2007-11-14 11:40:00,29.76,29.8,29.76,29.77,4100.0,20.7193,20.7472,20.7193,20.7263,4100.0
2007-11-14 11:45:00,29.8,29.95,29.72,29.95,17100.0,20.7472,20.8516,20.6915,20.8516,17100.0
2007-11-14 11:50:00,29.94,29.94,29.85,29.85,16300.0,20.8446,20.8446,20.782,20.782,16300.0
2007-11-14 11:55:00,29.84,29.92,29.84,29.9,3500.0,20.775,20.8307,20.775,20.8168,3500.0
2007-11-14 12:00:00,29.91,30.01,29.83,29.83,25900.0,20.8237,20.8934,20.768,20.768,25900.0
2007-11-14 12:05:00,29.82,29.86,29.77,29.77,20700.0,20.7611,20.7889,20.7263,20.7263,20700.0
2007-11-14 12:10:00,29.78,29.8,29.75,29.79,29100.0,20.7332,20.7472,20.7124,20.7402,29100.0
2007-11-14 12:15:00,29.78,29.8,29.72,29.8,14500.0,20.7332,20.7472,20.6915,20.7472,14500.0
2007-11-14 12:20:00,29.79,29.8,29.75,29.76,6100.0,20.7402,20.7472,20.7124,20.7193,6100.0
2007-11-14 12:25:00,29.76,29.85,29.76,29.83,12900.0,20.7193,20.782,20.7193,20.768,12900.0
2007-11-14 12:30:00,29.82,29.82,29.79,29.79,3200.0,20.7611,20.7611,20.7402,20.7402,3200.0
2007-11-14 12:35:00,29.78,29.9,29.78,29.89,17900.0,20.7332,20.8168,20.7332,20.8098,17900.0
2007-11-14 12:40:00,29.88,29.9,29.8,29.85,23200.0,20.8029,20.8168,20.7472,20.782,23200.0
2007-11-14 12:45:00,29.85,29.86,29.8,29.8,7500.0,20.782,20.7889,20.7472,20.7472,7500.0
2007-11-14 12:50:00,29.81,29.82,29.73,29.73,8500.0,20.7541,20.7611,20.6984,20.6984,8500.0
2007-11-14 12:55:00,29.74,29.77,29.7,29.71,7600.0,20.7054,20.7263,20.6775,20.6845,7600.0
2007-11-14 13:00:00,29.71,29.8,29.7,29.78,8900.0,20.6845,20.7472,20.6775,20.7332,8900.0
2007-11-14 13:05:00,29.79,29.79,29.73,29.73,2900.0,20.7402,20.7402,20.6984,20.6984,2900.0
2007-11-14 13:10:00,29.76,29.9,29.76,29.85,17900.0,20.7193,20.8168,20.7193,20.782,17900.0
2007-11-14 13:15:00,29.89,29.91,29.86,29.91,15400.0,20.8098,20.8237,20.7889,20.8237,15400.0
2007-11-14 13:20:00,29.91,30.0,29.91,29.99,20000.0,20.8237,20.8864,20.8237,20.8794,20000.0
2007-11-14 13:25:00,30.0,30.06,29.99,30.01,26800.0,20.8864,20.9282,20.8794,20.8934,26800.0
2007-11-14 13:30:00,30.01,30.05,29.96,30.04,33700.0,20.8934,20.9212,20.8586,20.9143,33700.0
2007-11-14 13:35:00,30.02,30.05,29.93,29.93,16200.0,20.9003,20.9212,20.8377,20.8377,16200.0
2007-11-14 13:40:00,29.95,30.0,29.94,29.98,8400.0,20.8516,20.8864,20.8446,20.8725,8400.0
2007-11-14 13:45:00,29.97,29.99,29.9,29.95,11700.0,20.8655,20.8794,20.8168,20.8516,11700.0
2007-11-14 13:50:00,29.95,29.95,29.81,29.87,11800.0,20.8516,20.8516,20.7541,20.7959,11800.0
2007-11-14 13:55:00,29.88,29.94,29.82,29.84,13500.0,20.8029,20.8446,20.7611,20.775,13500.0
2007-11-14 14:00:00,29.84,29.85,29.8,29.81,9200.0,20.775,20.782,20.7472,20.7541,9200.0
2007-11-14 14:05:00,29.81,29.9,29.8,29.86,7400.0,20.7541,20.8168,20.7472,20.7889,7400.0
2007-11-14 14:10:00,29.88,29.96,29.88,29.95,28900.0,20.8029,20.8586,20.8029,20.8516,28900.0
2007-11-14 14:15:00,29.95,29.98,29.93,29.98,11400.0,20.8516,20.8725,20.8377,20.8725,11400.0
2007-11-14 14:20:00,29.98,30.1,29.98,30.04,18500.0,20.8725,20.956,20.8725,20.9143,18500.0
2007-11-14 14:25:00,30.04,30.09,30.03,30.05,12300.0,20.9143,20.9491,20.9073,20.9212,12300.0
2007-11-14 14:30:00,30.04,30.13,30.03,30.08,29200.0,20.9143,20.9769,20.9073,20.9421,29200.0
2007-11-14 14:35:00,30.09,30.17,30.07,30.17,25700.0,20.9491,21.0048,20.9351,21.0048,25700.0
2007-11-14 14:40:00,30.17,30.23,30.17,30.2,20200.0,21.0048,21.0465,21.0048,21.0256,20200.0
2007-11-14 14:45:00,30.2,30.23,30.16,30.19,21600.0,21.0256,21.0465,20.9978,21.0187,21600.0
2007-11-14 14:50:00,30.2,30.38,30.2,30.36,46100.0,21.0256,21.151,21.0256,21.137,46100.0
2007-11-14 14:55:00,30.34,30.34,30.22,30.24,17100.0,21.1231,21.1231,21.0396,21.0535,17100.0
2007-11-14 15:00:00,30.23,30.27,30.19,30.25,38300.0,21.0465,21.0744,21.0187,21.0605,38300.0
2007-11-14 15:05:00,30.24,30.34,30.22,30.26,32300.0,21.0535,21.1231,21.0396,21.0674,32300.0
2007-11-14 15:10:00,30.24,30.26,30.13,30.13,17700.0,21.0535,21.0674,20.9769,20.9769,17700.0
2007-11-14 15:15:00,30.13,30.2,30.13,30.16,15900.0,20.9769,21.0256,20.9769,20.9978,15900.0
2007-11-14 15:20:00,30.15,30.2,30.14,30.2,26200.0,20.9908,21.0256,20.9839,21.0256,26200.0
2007-11-14 15:25:00,30.21,30.25,30.17,30.24,17800.0,21.0326,21.0605,21.0048,21.0535,17800.0
2007-11-14 15:30:00,30.22,30.23,30.15,30.21,43500.0,21.0396,21.0465,20.9908,21.0326,43500.0
2007-11-14 15:35:00,30.21,30.21,30.04,30.05,59700.0,21.0326,21.0326,20.9143,20.9212,59700.0
2007-11-14 15:40:00,30.05,30.14,30.03,30.03,56700.0,20.9212,20.9839,20.9073,20.9073,56700.0
2007-11-14 15:45:00,30.03,30.14,30.01,30.04,55300.0,20.9073,20.9839,20.8934,20.9143,55300.0
2007-11-14 15:50:00,30.03,30.05,29.95,30.02,54900.0,20.9073,20.9212,20.8516,20.9003,54900.0
2007-11-14 15:55:00,30.01,30.05,29.91,30.0,58000.0,20.8934,20.9212,20.8237,20.8864,58000.0
2007-11-15 09:30:00,29.99,29.99,29.57,29.59,11600.0,20.8794,20.8794,20.587,20.601,11600.0
2007-11-15 09:35:00,29.5,29.57,29.2,29.5,19200.0,20.5383,20.587,20.3294,20.5383,19200.0
2007-11-15 09:40:00,29.57,29.93,29.57,29.75,9200.0,20.587,20.8377,20.587,20.7124,9200.0
2007-11-15 09:45:00,29.71,29.73,29.51,29.54,14000.0,20.6845,20.6984,20.5453,20.5661,14000.0
2007-11-15 09:50:00,29.51,29.57,29.43,29.43,16200.0,20.5453,20.587,20.4896,20.4896,16200.0
2007-11-15 09:55:00,29.43,29.45,29.25,29.26,23700.0,20.4896,20.5035,20.3642,20.3712,23700.0
2007-11-15 10:00:00,29.26,29.27,29.05,29.13,33700.0,20.3712,20.3782,20.225,20.2807,33700.0
2007-11-15 10:05:00,29.15,29.19,29.02,29.14,34100.0,20.2946,20.3225,20.2041,20.2877,34100.0
2007-11-15 10:10:00,29.15,29.3,29.13,29.17,55100.0,20.2946,20.3991,20.2807,20.3085,55100.0
2007-11-15 10:15:00,29.19,29.31,29.16,29.29,43100.0,20.3225,20.406,20.3016,20.3921,43100.0
2007-11-15 10:20:00,29.31,29.45,29.31,29.41,36600.0,20.406,20.5035,20.406,20.4756,36600.0
2007-11-15 10:25:00,29.42,29.42,29.36,29.37,24900.0,20.4826,20.4826,20.4408,20.4478,24900.0
2007-11-15 10:30:00,29.37,29.47,29.26,29.31,23600.0,20.4478,20.5174,20.3712,20.406,23600.0
2007-11-15 10:35:00,29.31,29.46,29.31,29.4,69000.0,20.406,20.5104,20.406,20.4687,69000.0
2007-11-15 10:40:00,29.41,29.5,29.4,29.46,123300.0,20.4756,20.5383,20.4687,20.5104,123300.0
2007-11-15 10:45:00,29.46,29.51,29.45,29.5,18500.0,20.5104,20.5453,20.5035,20.5383,18500.0
2007-11-15 10:50:00,29.5,29.54,29.5,29.5,16200.0,20.5383,20.5661,20.5383,20.5383,16200.0
2007-11-15 10:55:00,29.51,29.52,29.37,29.44,15800.0,20.5453,20.5522,20.4478,20.4965,15800.0
2007-11-15 11:00:00,29.45,29.58,29.45,29.56,11100.0,20.5035,20.594,20.5035,20.5801,11100.0
2007-11-15 11:05:00,29.58,29.61,29.54,29.6,11500.0,20.594,20.6149,20.5661,20.6079,11500.0
2007-11-15 11:10:00,29.61,29.62,29.51,29.51,8900.0,20.6149,20.6218,20.5453,20.5453,8900.0
2007-11-15 11:15:00,29.51,29.52,29.47,29.5,9300.0,20.5453,20.5522,20.5174,20.5383,9300.0
2007-11-15 11:20:00,29.48,29.55,29.47,29.55,15300.0,20.5244,20.5731,20.5174,20.5731,15300.0
2007-11-15 11:25:00,29.53,29.55,29.47,29.5,21800.0,20.5592,20.5731,20.5174,20.5383,21800.0
2007-11-15 11:30:00,29.47,29.5,29.32,29.39,63100.0,20.5174,20.5383,20.413,20.4617,63100.0
2007-11-15 11:35:00,29.39,29.45,29.39,29.41,7500.0,20.4617,20.5035,20.4617,20.4756,7500.0
2007-11-15 11:40:00,29.41,29.42,29.29,29.29,9400.0,20.4756,20.4826,20.3921,20.3921,9400.0
2007-11-15 11:45:00,29.28,29.29,29.22,29.25,23800.0,20.3851,20.3921,20.3434,20.3642,23800.0
2007-11-15 11:50:00,29.25,29.26,29.14,29.15,30000.0,20.3642,20.3712,20.2877,20.2946,30000.0
2007-11-15 11:55:00,29.15,29.2,29.13,29.14,20800.0,20.2946,20.3294,20.2807,20.2877,20800.0
2007-11-15 12:00:00,29.17,29.19,29.0,29.0,19200.0,20.3085,20.3225,20.1902,20.1902,19200.0
2007-11-15 12:05:00,28.99,29.0,28.77,28.79,36200.0,20.1832,20.1902,20.0301,20.044,36200.0
2007-11-15 12:10:00,28.81,28.92,28.7,28.88,22600.0,20.0579,20.1345,19.9813,20.1066,22600.0
2007-11-15 12:15:00,28.87,29.04,28.87,29.01,19600.0,20.0997,20.218,20.0997,20.1972,19600.0
2007-11-15 12:20:00,29.02,29.04,28.91,29.01,13300.0,20.2041,20.218,20.1275,20.1972,13300.0
2007-11-15 12:25:00,29.02,29.04,28.86,28.86,8000.0,20.2041,20.218,20.0927,20.0927,8000.0
2007-11-15 12:30:00,28.86,28.86,28.61,28.65,9900.0,20.0927,20.0927,19.9187,19.9465,9900.0
2007-11-15 12:35:00,28.65,28.94,28.61,28.94,23100.0,19.9465,20.1484,19.9187,20.1484,23100.0
2007-11-15 12:40:00,28.93,29.0,28.89,28.96,12800.0,20.1415,20.1902,20.1136,20.1623,12800.0
2007-11-15 12:45:00,28.97,29.0,28.93,28.98,16900.0,20.1693,20.1902,20.1415,20.1763,16900.0
2007-11-15 12:50:00,28.96,29.0,28.91,28.92,12800.0,20.1623,20.1902,20.1275,20.1345,12800.0
2007-11-15 12:55:00,28.91,29.0,28.9,28.95,8200.0,20.1275,20.1902,20.1206,20.1554,8200.0
2007-11-15 13:00:00,28.96,28.96,28.91,28.95,3900.0,20.1623,20.1623,20.1275,20.1554,3900.0
2007-11-15 13:05:00,28.93,28.98,28.92,28.98,28000.0,20.1415,20.1763,20.1345,20.1763,28000.0
2007-11-15 13:10:00,28.95,29.0,28.9,28.99,12100.0,20.1554,20.1902,20.1206,20.1832,12100.0
2007-11-15 13:15:00,28.98,29.0,28.94,28.98,5900.0,20.1763,20.1902,20.1484,20.1763,5900.0
2007-11-15 13:20:00,28.99,29.0,28.95,28.99,6900.0,20.1832,20.1902,20.1554,20.1832,6900.0
2007-11-15 13:25:00,28.98,29.06,28.98,29.05,15900.0,20.1763,20.232,20.1763,20.225,15900.0
2007-11-15 13:30:00,29.02,29.11,29.0,29.1,13700.0,20.2041,20.2668,20.1902,20.2598,13700.0
2007-11-15 13:35:00,29.12,29.12,29.03,29.03,5300.0,20.2737,20.2737,20.2111,20.2111,5300.0
2007-11-15 13:40:00,29.02,29.03,28.94,28.98,14400.0,20.2041,20.2111,20.1484,20.1763,14400.0
2007-11-15 13:45:00,29.0,29.09,29.0,29.04,8800.0,20.1902,20.2528,20.1902,20.218,8800.0
2007-11-15 13:50:00,29.01,29.04,29.01,29.03,6400.0,20.1972,20.218,20.1972,20.2111,6400.0
2007-11-15 13:55:00,29.02,29.14,29.02,29.12,21500.0,20.2041,20.2877,20.2041,20.2737,21500.0
2007-11-15 14:00:00,29.11,29.22,29.01,29.09,42600.0,20.2668,20.3434,20.1972,20.2528,42600.0
2007-11-15 14:05:00,29.06,29.13,29.02,29.12,23200.0,20.232,20.2807,20.2041,20.2737,23200.0
2007-11-15 14:10:00,29.11,29.15,29.0,29.0,19500.0,20.2668,20.2946,20.1902,20.1902,19500.0
2007-11-15 14:15:00,29.0,29.09,29.0,29.02,13800.0,20.1902,20.2528,20.1902,20.2041,13800.0
2007-11-15 14:20:00,29.0,29.01,28.89,28.89,14700.0,20.1902,20.1972,20.1136,20.1136,14700.0
2007-11-15 14:25:00,28.88,29.0,28.85,28.87,11700.0,20.1066,20.1902,20.0858,20.0997,11700.0
2007-11-15 14:30:00,28.87,28.98,28.86,28.91,6300.0,20.0997,20.1763,20.0927,20.1275,6300.0
2007-11-15 14:35:00,28.94,28.95,28.9,28.93,10300.0,20.1484,20.1554,20.1206,20.1415,10300.0
2007-11-15 14:40:00,28.93,28.93,28.73,28.73,15000.0,20.1415,20.1415,20.0022,20.0022,15000.0
2007-11-15 14:45:00,28.75,28.82,28.72,28.82,9100.0,20.0161,20.0649,19.9953,20.0649,9100.0
2007-11-15 14:50:00,28.82,28.84,28.65,28.65,18900.0,20.0649,20.0788,19.9465,19.9465,18900.0
2007-11-15 14:55:00,28.65,28.87,28.41,28.43,66900.0,19.9465,20.0997,19.7794,19.7933,66900.0
2007-11-15 15:00:00,28.43,28.52,28.42,28.52,33300.0,19.7933,19.856,19.7864,19.856,33300.0
2007-11-15 15:05:00,28.51,28.51,28.3,28.38,34300.0,19.849,19.849,19.7028,19.7585,34300.0
2007-11-15 15:10:00,28.39,28.39,28.27,28.3,49300.0,19.7655,19.7655,19.682,19.7028,49300.0
2007-11-15 15:15:00,28.3,28.3,28.15,28.2,43800.0,19.7028,19.7028,19.5984,19.6332,43800.0
2007-11-15 15:20:00,28.22,28.32,28.19,28.28,59600.0,19.6471,19.7168,19.6263,19.6889,59600.0
2007-11-15 15:25:00,28.28,28.32,28.23,28.24,79000.0,19.6889,19.7168,19.6541,19.6611,79000.0
2007-11-15 15:30:00,28.24,28.3,28.22,28.25,59700.0,19.6611,19.7028,19.6471,19.668,59700.0
2007-11-15 15:35:00,28.25,28.4,28.25,28.39,61800.0,19.668,19.7725,19.668,19.7655,61800.0
2007-11-15 15:40:00,28.39,28.88,28.36,28.72,126300.0,19.7655,20.1066,19.7446,19.9953,126300.0
2007-11-15 15:45:00,28.74,28.95,28.73,28.89,88100.0,20.0092,20.1554,20.0022,20.1136,88100.0
2007-11-15 15:50:00,28.89,28.89,28.71,28.73,59200.0,20.1136,20.1136,19.9883,20.0022,59200.0
2007-11-15 15:55:00,28.72,28.75,28.61,28.75,105200.0,19.9953,20.0161,19.9187,20.0161,105200.0
2007-11-16 09:30:00,29.0,29.01,28.76,28.9,22600.0,20.1902,20.1972,20.0231,20.1206,22600.0
2007-11-16 09:35:00,28.92,29.28,28.9,29.0,50300.0,20.1345,20.3851,20.1206,20.1902,50300.0
2007-11-16 09:40:00,29.0,29.45,28.73,29.04,230000.0,20.1902,20.5035,20.0022,20.218,230000.0
2007-11-16 09:45:00,29.01,29.05,28.61,28.98,113100.0,20.1972,20.225,19.9187,20.1763,113100.0
2007-11-16 09:50:00,28.98,28.98,28.71,28.94,45600.0,20.1763,20.1763,19.9883,20.1484,45600.0
2007-11-16 09:55:00,28.92,28.95,28.71,28.76,22000.0,20.1345,20.1554,19.9883,20.0231,22000.0
2007-11-16 10:00:00,28.76,28.81,28.65,28.71,76600.0,20.0231,20.0579,19.9465,19.9883,76600.0
2007-11-16 10:05:00,28.71,28.71,28.6,28.68,48200.0,19.9883,19.9883,19.9117,19.9674,48200.0
2007-11-16 10:10:00,28.68,28.77,28.64,28.74,18100.0,19.9674,20.0301,19.9396,20.0092,18100.0
2007-11-16 10:15:00,28.73,28.76,28.71,28.75,25500.0,20.0022,20.0231,19.9883,20.0161,25500.0
2007-11-16 10:20:00,28.74,28.77,28.7,28.74,26800.0,20.0092,20.0301,19.9813,20.0092,26800.0
2007-11-16 10:25:00,28.76,28.79,28.7,28.7,23400.0,20.0231,20.044,19.9813,19.9813,23400.0
2007-11-16 10:30:00,28.68,28.69,28.42,28.44,18500.0,19.9674,19.9744,19.7864,19.8003,18500.0
2007-11-16 10:35:00,28.42,28.51,28.26,28.39,40800.0,19.7864,19.849,19.675,19.7655,40800.0
2007-11-16 10:40:00,28.4,28.46,28.14,28.24,33500.0,19.7725,19.8142,19.5914,19.6611,33500.0
2007-11-16 10:45:00,28.25,28.56,28.2,28.56,26000.0,19.668,19.8839,19.6332,19.8839,26000.0
2007-11-16 10:50:00,28.56,28.79,28.5,28.73,20100.0,19.8839,20.044,19.8421,20.0022,20100.0
2007-11-16 10:55:00,28.74,28.82,28.73,28.74,26900.0,20.0092,20.0649,20.0022,20.0092,26900.0
2007-11-16 11:00:00,28.73,28.99,28.73,28.95,47300.0,20.0022,20.1832,20.0022,20.1554,47300.0
2007-11-16 11:05:00,28.97,29.0,28.82,28.91,15200.0,20.1693,20.1902,20.0649,20.1275,15200.0
2007-11-16 11:10:00,28.91,28.91,28.78,28.78,6700.0,20.1275,20.1275,20.037,20.037,6700.0
2007-11-16 11:15:00,28.79,28.99,28.78,28.99,65300.0,20.044,20.1832,20.037,20.1832,65300.0
2007-11-16 11:20:00,28.99,29.07,28.95,29.04,37800.0,20.1832,20.2389,20.1554,20.218,37800.0
2007-11-16 11:25:00,29.06,29.06,28.88,28.89,27000.0,20.232,20.232,20.1066,20.1136,27000.0
2007-11-16 11:30:00,28.88,28.92,28.86,28.87,18900.0,20.1066,20.1345,20.0927,20.0997,18900.0
2007-11-16 11:35:00,28.86,28.9,28.82,28.88,13600.0,20.0927,20.1206,20.0649,20.1066,13600.0
2007-11-16 11:40:00,28.9,28.93,28.88,28.89,13900.0,20.1206,20.1415,20.1066,20.1136,13900.0
2007-11-16 11:45:00,28.88,28.91,28.87,28.91,12100.0,20.1066,20.1275,20.0997,20.1275,12100.0
2007-11-16 11:50:00,28.94,29.04,28.93,29.02,14000.0,20.1484,20.218,20.1415,20.2041,14000.0
2007-11-16 11:55:00,29.04,29.04,28.96,28.98,12100.0,20.218,20.218,20.1623,20.1763,12100.0
2007-11-16 12:00:00,28.97,29.01,28.96,29.01,9200.0,20.1693,20.1972,20.1623,20.1972,9200.0
2007-11-16 12:05:00,29.01,29.02,28.94,29.02,26200.0,20.1972,20.2041,20.1484,20.2041,26200.0
2007-11-16 12:10:00,29.01,29.02,28.98,28.99,11100.0,20.1972,20.2041,20.1763,20.1832,11100.0
2007-11-16 12:15:00,28.99,29.05,28.98,29.02,23300.0,20.1832,20.225,20.1763,20.2041,23300.0
2007-11-16 12:20:00,29.0,29.03,28.99,29.0,10400.0,20.1902,20.2111,20.1832,20.1902,10400.0
2007-11-16 12:25:00,29.0,29.0,28.97,28.97,8500.0,20.1902,20.1902,20.1693,20.1693,8500.0
2007-11-16 12:30:00,28.97,28.99,28.93,28.98,10000.0,20.1693,20.1832,20.1415,20.1763,10000.0
2007-11-16 12:35:00,28.99,29.04,28.95,28.95,14100.0,20.1832,20.218,20.1554,20.1554,14100.0
2007-11-16 12:40:00,28.96,28.97,28.87,28.91,9100.0,20.1623,20.1693,20.0997,20.1275,9100.0
2007-11-16 12:45:00,28.9,28.91,28.84,28.87,7400.0,20.1206,20.1275,20.0788,20.0997,7400.0
2007-11-16 12:50:00,28.88,28.9,28.83,28.83,7200.0,20.1066,20.1206,20.0718,20.0718,7200.0
2007-11-16 12:55:00,28.82,28.82,28.72,28.75,5000.0,20.0649,20.0649,19.9953,20.0161,5000.0
2007-11-16 13:00:00,28.76,28.84,28.73,28.76,6800.0,20.0231,20.0788,20.0022,20.0231,6800.0
2007-11-16 13:05:00,28.76,28.87,28.7,28.74,23800.0,20.0231,20.0997,19.9813,20.0092,23800.0
2007-11-16 13:10:00,28.75,28.75,28.67,28.67,10100.0,20.0161,20.0161,19.9604,19.9604,10100.0
2007-11-16 13:15:00,28.65,28.75,28.65,28.75,19000.0,19.9465,20.0161,19.9465,20.0161,19000.0
2007-11-16 13:20:00,28.75,28.8,28.73,28.78,40500.0,20.0161,20.0509,20.0022,20.037,40500.0
2007-11-16 13:25:00,28.78,28.81,28.74,28.78,32100.0,20.037,20.0579,20.0092,20.037,32100.0
2007-11-16 13:30:00,28.76,28.8,28.75,28.76,6300.0,20.0231,20.0509,20.0161,20.0231,6300.0
2007-11-16 13:35:00,28.77,28.8,28.77,28.78,43400.0,20.0301,20.0509,20.0301,20.037,43400.0
2007-11-16 13:40:00,28.79,28.79,28.75,28.77,38800.0,20.044,20.044,20.0161,20.0301,38800.0
2007-11-16 13:45:00,28.77,28.81,28.75,28.79,13400.0,20.0301,20.0579,20.0161,20.044,13400.0
2007-11-16 13:50:00,28.81,28.82,28.75,28.79,82100.0,20.0579,20.0649,20.0161,20.044,82100.0
2007-11-16 13:55:00,28.8,28.8,28.69,28.74,21500.0,20.0509,20.0509,19.9744,20.0092,21500.0
2007-11-16 14:00:00,28.75,28.75,28.67,28.7,14300.0,20.0161,20.0161,19.9604,19.9813,14300.0
2007-11-16 14:05:00,28.7,28.7,28.66,28.7,13200.0,19.9813,19.9813,19.9535,19.9813,13200.0
2007-11-16 14:10:00,28.69,28.7,28.59,28.65,18400.0,19.9744,19.9813,19.9047,19.9465,18400.0
2007-11-16 14:15:00,28.65,28.7,28.57,28.67,14500.0,19.9465,19.9813,19.8908,19.9604,14500.0
2007-11-16 14:20:00,28.67,28.73,28.47,28.64,39100.0,19.9604,20.0022,19.8212,19.9396,39100.0
2007-11-16 14:25:00,28.68,28.8,28.68,28.76,31900.0,19.9674,20.0509,19.9674,20.0231,31900.0
2007-11-16 14:30:00,28.79,28.79,28.69,28.74,49300.0,20.044,20.044,19.9744,20.0092,49300.0
2007-11-16 14:35:00,28.71,28.76,28.69,28.75,38000.0,19.9883,20.0231,19.9744,20.0161,38000.0
2007-11-16 14:40:00,28.75,28.8,28.69,28.75,46200.0,20.0161,20.0509,19.9744,20.0161,46200.0
2007-11-16 14:45:00,28.76,28.84,28.72,28.84,19400.0,20.0231,20.0788,19.9953,20.0788,19400.0
2007-11-16 14:50:00,28.86,28.89,28.8,28.84,23600.0,20.0927,20.1136,20.0509,20.0788,23600.0
2007-11-16 14:55:00,28.85,28.95,28.8,28.95,18500.0,20.0858,20.1554,20.0509,20.1554,18500.0
2007-11-16 15:00:00,28.95,28.97,28.8,28.84,35600.0,20.1554,20.1693,20.0509,20.0788,35600.0
2007-11-16 15:05:00,28.85,28.88,28.82,28.84,27300.0,20.0858,20.1066,20.0649,20.0788,27300.0
2007-11-16 15:10:00,28.85,28.88,28.8,28.87,17000.0,20.0858,20.1066,20.0509,20.0997,17000.0
2007-11-16 15:15:00,28.86,28.9,28.83,28.84,22700.0,20.0927,20.1206,20.0718,20.0788,22700.0
2007-11-16 15:20:00,28.84,28.88,28.81,28.85,12600.0,20.0788,20.1066,20.0579,20.0858,12600.0
2007-11-16 15:25:00,28.84,28.87,28.76,28.77,46600.0,20.0788,20.0997,20.0231,20.0301,46600.0
2007-11-16 15:30:00,28.78,28.78,28.51,28.53,71000.0,20.037,20.037,19.849,19.863,71000.0
2007-11-16 15:35:00,28.53,28.55,28.45,28.49,52500.0,19.863,19.8769,19.8073,19.8351,52500.0
2007-11-16 15:40:00,28.5,28.6,28.42,28.6,121400.0,19.8421,19.9117,19.7864,19.9117,121400.0
2007-11-16 15:45:00,28.59,28.77,28.57,28.75,40300.0,19.9047,20.0301,19.8908,20.0161,40300.0
2007-11-16 15:50:00,28.76,28.9,28.74,28.87,137600.0,20.0231,20.1206,20.0092,20.0997,137600.0
2007-11-16 15:55:00,28.87,29.03,28.85,28.98,106000.0,20.0997,20.2111,20.0858,20.1763,106000.0
2007-11-19 09:30:00,29.72,29.72,28.98,29.01,59800.0,20.6915,20.6915,20.1763,20.1972,59800.0
2007-11-19 09:35:00,29.0,29.07,28.81,28.82,59200.0,20.1902,20.2389,20.0579,20.0649,59200.0
2007-11-19 09:40:00,28.8,28.88,28.64,28.73,44800.0,20.0509,20.1066,19.9396,20.0022,44800.0
2007-11-19 09:45:00,28.73,29.27,28.71,29.2,46800.0,20.0022,20.3782,19.9883,20.3294,46800.0
2007-11-19 09:50:00,29.16,29.23,29.02,29.09,72600.0,20.3016,20.3503,20.2041,20.2528,72600.0
2007-11-19 09:55:00,29.11,29.14,28.99,29.01,44100.0,20.2668,20.2877,20.1832,20.1972,44100.0
2007-11-19 10:00:00,29.01,29.3,28.99,29.23,92300.0,20.1972,20.3991,20.1832,20.3503,92300.0
2007-11-19 10:05:00,29.21,29.29,29.08,29.11,50000.0,20.3364,20.3921,20.2459,20.2668,50000.0
2007-11-19 10:10:00,29.12,29.28,29.06,29.24,53600.0,20.2737,20.3851,20.232,20.3573,53600.0
2007-11-19 10:15:00,29.24,29.26,29.19,29.19,55200.0,20.3573,20.3712,20.3225,20.3225,55200.0
2007-11-19 10:20:00,29.18,29.38,29.14,29.32,39400.0,20.3155,20.4548,20.2877,20.413,39400.0
2007-11-19 10:25:00,29.3,29.48,29.24,29.46,49400.0,20.3991,20.5244,20.3573,20.5104,49400.0
2007-11-19 10:30:00,29.47,29.66,29.3,29.44,94800.0,20.5174,20.6497,20.3991,20.4965,94800.0
2007-11-19 10:35:00,29.43,29.7,29.4,29.44,45900.0,20.4896,20.6775,20.4687,20.4965,45900.0
2007-11-19 10:40:00,29.43,29.46,29.32,29.34,36500.0,20.4896,20.5104,20.413,20.4269,36500.0
2007-11-19 10:45:00,29.34,29.37,29.21,29.31,26200.0,20.4269,20.4478,20.3364,20.406,26200.0
2007-11-19 10:50:00,29.31,29.4,29.25,29.27,32900.0,20.406,20.4687,20.3642,20.3782,32900.0
2007-11-19 10:55:00,29.27,29.41,29.27,29.37,28300.0,20.3782,20.4756,20.3782,20.4478,28300.0
2007-11-19 11:00:00,29.37,29.39,29.3,29.33,41000.0,20.4478,20.4617,20.3991,20.4199,41000.0
2007-11-19 11:05:00,29.36,29.43,29.33,29.34,52400.0,20.4408,20.4896,20.4199,20.4269,52400.0
2007-11-19 11:10:00,29.35,29.41,29.31,29.34,19500.0,20.4339,20.4756,20.406,20.4269,19500.0
2007-11-19 11:15:00,29.38,29.42,29.36,29.38,25000.0,20.4548,20.4826,20.4408,20.4548,25000.0
2007-11-19 11:20:00,29.38,29.4,29.3,29.39,55500.0,20.4548,20.4687,20.3991,20.4617,55500.0
2007-11-19 11:25:00,29.39,29.42,29.32,29.4,48900.0,20.4617,20.4826,20.413,20.4687,48900.0
2007-11-19 11:30:00,29.38,29.45,29.36,29.4,36800.0,20.4548,20.5035,20.4408,20.4687,36800.0
2007-11-19 11:35:00,29.41,29.41,29.33,29.36,23100.0,20.4756,20.4756,20.4199,20.4408,23100.0
2007-11-19 11:40:00,29.36,29.39,29.35,29.38,27600.0,20.4408,20.4617,20.4339,20.4548,27600.0
2007-11-19 11:45:00,29.38,29.44,29.27,29.28,19800.0,20.4548,20.4965,20.3782,20.3851,19800.0
2007-11-19 11:50:00,29.29,29.37,29.02,29.08,61500.0,20.3921,20.4478,20.2041,20.2459,61500.0
2007-11-19 11:55:00,29.07,29.3,29.05,29.09,64300.0,20.2389,20.3991,20.225,20.2528,64300.0
2007-11-19 12:00:00,29.09,29.11,29.0,29.09,77900.0,20.2528,20.2668,20.1902,20.2528,77900.0
2007-11-19 12:05:00,29.1,29.21,29.09,29.21,11700.0,20.2598,20.3364,20.2528,20.3364,11700.0
2007-11-19 12:10:00,29.21,29.25,29.15,29.15,12500.0,20.3364,20.3642,20.2946,20.2946,12500.0
2007-11-19 12:15:00,29.15,29.16,29.13,29.15,10600.0,20.2946,20.3016,20.2807,20.2946,10600.0
2007-11-19 12:20:00,29.14,29.15,29.13,29.15,4800.0,20.2877,20.2946,20.2807,20.2946,4800.0
2007-11-19 12:25:00,29.16,29.27,29.15,29.23,32100.0,20.3016,20.3782,20.2946,20.3503,32100.0
2007-11-19 12:30:00,29.22,29.24,29.19,29.22,13200.0,20.3434,20.3573,20.3225,20.3434,13200.0
2007-11-19 12:35:00,29.22,29.22,29.07,29.09,22500.0,20.3434,20.3434,20.2389,20.2528,22500.0
2007-11-19 12:40:00,29.12,29.2,29.12,29.17,14300.0,20.2737,20.3294,20.2737,20.3085,14300.0
2007-11-19 12:45:00,29.18,29.18,29.09,29.11,19600.0,20.3155,20.3155,20.2528,20.2668,19600.0
2007-11-19 12:50:00,29.09,29.09,28.8,28.88,83600.0,20.2528,20.2528,20.0509,20.1066,83600.0
2007-11-19 12:55:00,28.87,28.89,28.7,28.79,40400.0,20.0997,20.1136,19.9813,20.044,40400.0
2007-11-19 13:00:00,28.8,28.83,28.72,28.73,16800.0,20.0509,20.0718,19.9953,20.0022,16800.0
2007-11-19 13:05:00,28.75,28.8,28.6,28.62,28900.0,20.0161,20.0509,19.9117,19.9256,28900.0
2007-11-19 13:10:00,28.66,28.7,28.51,28.58,29400.0,19.9535,19.9813,19.849,19.8978,29400.0
2007-11-19 13:15:00,28.59,28.6,28.54,28.55,12100.0,19.9047,19.9117,19.8699,19.8769,12100.0
2007-11-19 13:20:00,28.56,28.57,28.53,28.55,13100.0,19.8839,19.8908,19.863,19.8769,13100.0
2007-11-19 13:25:00,28.56,28.56,28.34,28.4,46600.0,19.8839,19.8839,19.7307,19.7725,46600.0
2007-11-19 13:30:00,28.4,28.42,28.31,28.38,23200.0,19.7725,19.7864,19.7098,19.7585,23200.0
2007-11-19 13:35:00,28.36,28.43,28.27,28.35,24800.0,19.7446,19.7933,19.682,19.7377,24800.0
2007-11-19 13:40:00,28.35,28.37,28.19,28.24,23500.0,19.7377,19.7516,19.6263,19.6611,23500.0
2007-11-19 13:45:00,28.26,28.32,28.25,28.29,17600.0,19.675,19.7168,19.668,19.6959,17600.0
2007-11-19 13:50:00,28.28,28.31,28.22,28.25,15700.0,19.6889,19.7098,19.6471,19.668,15700.0
2007-11-19 13:55:00,28.24,28.3,28.14,28.17,22400.0,19.6611,19.7028,19.5914,19.6123,22400.0
2007-11-19 14:00:00,28.2,28.32,28.2,28.29,24700.0,19.6332,19.7168,19.6332,19.6959,24700.0
2007-11-19 14:05:00,28.29,28.34,28.15,28.22,23400.0,19.6959,19.7307,19.5984,19.6471,23400.0
2007-11-19 14:10:00,28.23,28.33,28.23,28.31,36100.0,19.6541,19.7237,19.6541,19.7098,36100.0
2007-11-19 14:15:00,28.31,28.33,28.25,28.33,19700.0,19.7098,19.7237,19.668,19.7237,19700.0
2007-11-19 14:20:00,28.33,28.46,28.32,28.37,70800.0,19.7237,19.8142,19.7168,19.7516,70800.0
2007-11-19 14:25:00,28.38,28.53,28.35,28.42,45400.0,19.7585,19.863,19.7377,19.7864,45400.0
2007-11-19 14:30:00,28.43,28.5,28.4,28.42,29900.0,19.7933,19.8421,19.7725,19.7864,29900.0
2007-11-19 14:35:00,28.42,28.45,28.35,28.45,28100.0,19.7864,19.8073,19.7377,19.8073,28100.0
2007-11-19 14:40:00,28.44,28.67,28.43,28.63,31500.0,19.8003,19.9604,19.7933,19.9326,31500.0
2007-11-19 14:45:00,28.66,28.67,28.52,28.57,15600.0,19.9535,19.9604,19.856,19.8908,15600.0
2007-11-19 14:50:00,28.56,28.58,28.44,28.44,31700.0,19.8839,19.8978,19.8003,19.8003,31700.0
2007-11-19 14:55:00,28.43,28.45,28.39,28.43,21000.0,19.7933,19.8073,19.7655,19.7933,21000.0
2007-11-19 15:00:00,28.43,28.47,28.39,28.42,41900.0,19.7933,19.8212,19.7655,19.7864,41900.0
2007-11-19 15:05:00,28.42,28.5,28.42,28.48,43100.0,19.7864,19.8421,19.7864,19.8282,43100.0
2007-11-19 15:10:00,28.49,28.52,28.47,28.5,60300.0,19.8351,19.856,19.8212,19.8421,60300.0
2007-11-19 15:15:00,28.49,28.64,28.49,28.61,101300.0,19.8351,19.9396,19.8351,19.9187,101300.0
2007-11-19 15:20:00,28.62,28.68,28.61,28.63,39400.0,19.9256,19.9674,19.9187,19.9326,39400.0
2007-11-19 15:25:00,28.62,28.82,28.62,28.8,45000.0,19.9256,20.0649,19.9256,20.0509,45000.0
2007-11-19 15:30:00,28.8,28.86,28.75,28.78,45600.0,20.0509,20.0927,20.0161,20.037,45600.0
2007-11-19 15:35:00,28.78,28.83,28.73,28.75,45800.0,20.037,20.0718,20.0022,20.0161,45800.0
2007-11-19 15:40:00,28.76,28.8,28.59,28.6,64600.0,20.0231,20.0509,19.9047,19.9117,64600.0
2007-11-19 15:45:00,28.6,28.82,28.59,28.71,70300.0,19.9117,20.0649,19.9047,19.9883,70300.0
2007-11-19 15:50:00,28.7,28.78,28.65,28.76,77000.0,19.9813,20.037,19.9465,20.0231,77000.0
2007-11-19 15:55:00,28.76,29.17,28.69,28.95,190400.0,20.0231,20.3085,19.9744,20.1554,190400.0
2007-11-20 09:30:00,31.4,31.99,31.0,31.19,335400.0,21.8611,22.2719,21.5826,21.7149,335400.0
2007-11-20 09:35:00,31.18,31.59,31.0,31.2,233500.0,21.7079,21.9934,21.5826,21.7219,233500.0
2007-11-20 09:40:00,31.2,31.37,30.7,31.15,199600.0,21.7219,21.8402,21.3738,21.687,199600.0
2007-11-20 09:45:00,31.15,31.17,30.86,30.9,108300.0,21.687,21.701,21.4851,21.513,108300.0
2007-11-20 09:50:00,30.9,30.94,30.17,30.48,140600.0,21.513,21.5408,21.0048,21.2206,140600.0
2007-11-20 09:55:00,30.5,30.7,30.4,30.69,99100.0,21.2345,21.3738,21.1649,21.3668,99100.0
2007-11-20 10:00:00,30.7,30.8,30.5,30.58,78000.0,21.3738,21.4434,21.2345,21.2902,78000.0
2007-11-20 10:05:00,30.54,30.72,30.54,30.72,51800.0,21.2624,21.3877,21.2624,21.3877,51800.0
2007-11-20 10:10:00,30.72,30.72,30.52,30.61,79900.0,21.3877,21.3877,21.2484,21.3111,79900.0
2007-11-20 10:15:00,30.64,30.92,30.61,30.91,63400.0,21.332,21.5269,21.3111,21.52,63400.0
2007-11-20 10:20:00,30.91,31.0,30.75,30.93,92900.0,21.52,21.5826,21.4086,21.5339,92900.0
2007-11-20 10:25:00,30.92,31.32,30.92,31.25,149200.0,21.5269,21.8054,21.5269,21.7567,149200.0
2007-11-20 10:30:00,31.25,31.5,31.2,31.4,154800.0,21.7567,21.9307,21.7219,21.8611,154800.0
2007-11-20 10:35:00,31.41,31.42,31.0,31.31,118800.0,21.8681,21.875,21.5826,21.7984,118800.0
2007-11-20 10:40:00,31.33,31.33,31.06,31.3,42900.0,21.8124,21.8124,21.6244,21.7915,42900.0
2007-11-20 10:45:00,31.3,31.42,31.22,31.22,57800.0,21.7915,21.875,21.7358,21.7358,57800.0
2007-11-20 10:50:00,31.23,31.23,30.92,31.18,57300.0,21.7427,21.7427,21.5269,21.7079,57300.0
2007-11-20 10:55:00,31.18,31.3,31.1,31.15,42900.0,21.7079,21.7915,21.6522,21.687,42900.0
2007-11-20 11:00:00,31.15,31.17,31.05,31.12,41100.0,21.687,21.701,21.6174,21.6662,41100.0
2007-11-20 11:05:00,31.13,31.14,31.06,31.09,49600.0,21.6731,21.6801,21.6244,21.6453,49600.0
2007-11-20 11:10:00,31.1,31.1,30.99,31.0,73200.0,21.6522,21.6522,21.5757,21.5826,73200.0
2007-11-20 11:15:00,31.01,31.01,30.95,31.01,53800.0,21.5896,21.5896,21.5478,21.5896,53800.0
2007-11-20 11:20:00,31.01,31.06,30.99,31.04,61000.0,21.5896,21.6244,21.5757,21.6105,61000.0
2007-11-20 11:25:00,31.02,31.24,31.02,31.09,80900.0,21.5965,21.7497,21.5965,21.6453,80900.0
2007-11-20 11:30:00,31.09,31.13,31.03,31.09,80700.0,21.6453,21.6731,21.6035,21.6453,80700.0
2007-11-20 11:35:00,31.09,31.12,31.07,31.1,29600.0,21.6453,21.6662,21.6314,21.6522,29600.0
2007-11-20 11:40:00,31.1,31.1,31.0,31.04,28500.0,21.6522,21.6522,21.5826,21.6105,28500.0
2007-11-20 11:45:00,31.05,31.13,31.01,31.05,35200.0,21.6174,21.6731,21.5896,21.6174,35200.0
2007-11-20 11:50:00,31.05,31.07,30.97,31.05,29500.0,21.6174,21.6314,21.5617,21.6174,29500.0
2007-11-20 11:55:00,31.04,31.06,30.96,31.04,23800.0,21.6105,21.6244,21.5548,21.6105,23800.0
2007-11-20 12:00:00,31.05,31.07,30.95,30.95,49100.0,21.6174,21.6314,21.5478,21.5478,49100.0
2007-11-20 12:05:00,30.95,31.0,30.85,30.9,44600.0,21.5478,21.5826,21.4782,21.513,44600.0
2007-11-20 12:10:00,30.9,30.95,30.51,30.64,51400.0,21.513,21.5478,21.2415,21.332,51400.0
2007-11-20 12:15:00,30.66,30.85,30.49,30.57,44300.0,21.3459,21.4782,21.2275,21.2832,44300.0
2007-11-20 12:20:00,30.57,30.83,30.53,30.8,19900.0,21.2832,21.4643,21.2554,21.4434,19900.0
2007-11-20 12:25:00,30.8,30.97,30.75,30.79,32200.0,21.4434,21.5617,21.4086,21.4364,32200.0
2007-11-20 12:30:00,30.84,30.84,30.62,30.63,23100.0,21.4712,21.4712,21.3181,21.325,23100.0
2007-11-20 12:35:00,30.63,30.7,30.45,30.5,38800.0,21.325,21.3738,21.1997,21.2345,38800.0
2007-11-20 12:40:00,30.51,30.57,30.49,30.5,37900.0,21.2415,21.2832,21.2275,21.2345,37900.0
2007-11-20 12:45:00,30.5,30.53,30.47,30.5,20100.0,21.2345,21.2554,21.2136,21.2345,20100.0
2007-11-20 12:50:00,30.5,30.66,30.49,30.56,21900.0,21.2345,21.3459,21.2275,21.2763,21900.0
2007-11-20 12:55:00,30.58,30.58,30.42,30.51,23300.0,21.2902,21.2902,21.1788,21.2415,23300.0
2007-11-20 13:00:00,30.49,30.49,30.01,30.09,41800.0,21.2275,21.2275,20.8934,20.9491,41800.0
2007-11-20 13:05:00,30.06,30.31,30.06,30.21,30100.0,20.9282,21.1022,20.9282,21.0326,30100.0
2007-11-20 13:10:00,30.19,30.24,29.78,29.82,39100.0,21.0187,21.0535,20.7332,20.7611,39100.0
2007-11-20 13:15:00,29.79,30.13,29.79,30.03,32700.0,20.7402,20.9769,20.7402,20.9073,32700.0
2007-11-20 13:20:00,30.04,30.06,30.0,30.02,34200.0,20.9143,20.9282,20.8864,20.9003,34200.0
2007-11-20 13:25:00,30.02,30.1,29.86,29.88,37200.0,20.9003,20.956,20.7889,20.8029,37200.0
2007-11-20 13:30:00,29.91,30.02,29.87,30.01,34800.0,20.8237,20.9003,20.7959,20.8934,34800.0
2007-11-20 13:35:00,30.02,30.06,30.0,30.04,17400.0,20.9003,20.9282,20.8864,20.9143,17400.0
2007-11-20 13:40:00,30.05,30.36,30.04,30.27,29000.0,20.9212,21.137,20.9143,21.0744,29000.0
2007-11-20 13:45:00,30.27,30.32,30.23,30.27,18100.0,21.0744,21.1092,21.0465,21.0744,18100.0
2007-11-20 13:50:00,30.28,30.3,30.23,30.27,16800.0,21.0813,21.0953,21.0465,21.0744,16800.0
2007-11-20 13:55:00,30.26,30.43,30.26,30.35,28600.0,21.0674,21.1858,21.0674,21.1301,28600.0
2007-11-20 14:00:00,30.36,30.58,30.29,30.57,34000.0,21.137,21.2902,21.0883,21.2832,34000.0
2007-11-20 14:05:00,30.55,30.59,30.46,30.55,65400.0,21.2693,21.2972,21.2067,21.2693,65400.0
2007-11-20 14:10:00,30.55,30.75,30.52,30.61,30500.0,21.2693,21.4086,21.2484,21.3111,30500.0
2007-11-20 14:15:00,30.67,30.67,30.52,30.55,29200.0,21.3529,21.3529,21.2484,21.2693,29200.0
2007-11-20 14:20:00,30.56,30.56,30.37,30.46,39300.0,21.2763,21.2763,21.144,21.2067,39300.0
2007-11-20 14:25:00,30.46,30.46,30.19,30.21,31700.0,21.2067,21.2067,21.0187,21.0326,31700.0
2007-11-20 14:30:00,30.24,30.25,30.06,30.1,23100.0,21.0535,21.0605,20.9282,20.956,23100.0
2007-11-20 14:35:00,30.11,30.11,29.94,30.03,31900.0,20.963,20.963,20.8446,20.9073,31900.0
2007-11-20 14:40:00,30.02,30.12,29.99,30.0,51700.0,20.9003,20.9699,20.8794,20.8864,51700.0
2007-11-20 14:45:00,30.01,30.05,29.86,30.02,83900.0,20.8934,20.9212,20.7889,20.9003,83900.0
2007-11-20 14:50:00,30.03,30.25,30.0,30.22,23500.0,20.9073,21.0605,20.8864,21.0396,23500.0
2007-11-20 14:55:00,30.22,30.36,30.1,30.3,28400.0,21.0396,21.137,20.956,21.0953,28400.0
2007-11-20 15:00:00,30.3,30.41,30.27,30.34,34600.0,21.0953,21.1719,21.0744,21.1231,34600.0
2007-11-20 15:05:00,30.34,30.37,30.28,30.31,80700.0,21.1231,21.144,21.0813,21.1022,80700.0
2007-11-20 15:10:00,30.29,30.4,30.24,30.3,53900.0,21.0883,21.1649,21.0535,21.0953,53900.0
2007-11-20 15:15:00,30.3,30.48,30.28,30.35,68000.0,21.0953,21.2206,21.0813,21.1301,68000.0
2007-11-20 15:20:00,30.35,30.49,30.35,30.46,120600.0,21.1301,21.2275,21.1301,21.2067,120600.0
2007-11-20 15:25:00,30.46,30.62,30.45,30.61,63200.0,21.2067,21.3181,21.1997,21.3111,63200.0
2007-11-20 15:30:00,30.61,30.65,30.57,30.62,133400.0,21.3111,21.3389,21.2832,21.3181,133400.0
2007-11-20 15:35:00,30.62,30.64,30.55,30.6,110800.0,21.3181,21.332,21.2693,21.3041,110800.0
2007-11-20 15:40:00,30.6,30.65,30.56,30.59,83900.0,21.3041,21.3389,21.2763,21.2972,83900.0
2007-11-20 15:45:00,30.6,30.66,30.55,30.6,83300.0,21.3041,21.3459,21.2693,21.3041,83300.0
2007-11-20 15:50:00,30.6,30.6,30.57,30.58,79000.0,21.3041,21.3041,21.2832,21.2902,79000.0
2007-11-20 15:55:00,30.6,30.75,30.35,30.59,92400.0,21.3041,21.4086,21.1301,21.2972,92400.0
2007-11-21 09:30:00,31.23,31.23,30.02,30.09,124600.0,21.7427,21.7427,20.9003,20.9491,124600.0
2007-11-21 09:35:00,30.11,30.17,29.74,29.83,52400.0,20.963,21.0048,20.7054,20.768,52400.0
2007-11-21 09:40:00,29.79,29.79,29.26,29.52,70600.0,20.7402,20.7402,20.3712,20.5522,70600.0
2007-11-21 09:45:00,29.48,29.85,29.45,29.6,67700.0,20.5244,20.782,20.5035,20.6079,67700.0
2007-11-21 09:50:00,29.52,29.93,29.5,29.93,122300.0,20.5522,20.8377,20.5383,20.8377,122300.0
2007-11-21 09:55:00,29.9,30.18,29.88,30.07,147600.0,20.8168,21.0117,20.8029,20.9351,147600.0
2007-11-21 10:00:00,30.07,30.3,29.81,30.05,101600.0,20.9351,21.0953,20.7541,20.9212,101600.0
2007-11-21 10:05:00,30.05,30.1,29.98,30.05,42200.0,20.9212,20.956,20.8725,20.9212,42200.0
2007-11-21 10:10:00,30.06,30.1,29.95,30.08,75200.0,20.9282,20.956,20.8516,20.9421,75200.0
2007-11-21 10:15:00,30.07,30.09,29.95,30.0,57700.0,20.9351,20.9491,20.8516,20.8864,57700.0
2007-11-21 10:20:00,30.0,30.02,29.93,29.99,81700.0,20.8864,20.9003,20.8377,20.8794,81700.0
2007-11-21 10:25:00,29.98,30.07,29.93,30.05,47000.0,20.8725,20.9351,20.8377,20.9212,47000.0
2007-11-21 10:30:00,30.05,30.1,29.91,29.96,70100.0,20.9212,20.956,20.8237,20.8586,70100.0
2007-11-21 10:35:00,29.96,30.0,29.92,29.98,76600.0,20.8586,20.8864,20.8307,20.8725,76600.0
2007-11-21 10:40:00,29.98,30.01,29.97,30.0,45600.0,20.8725,20.8934,20.8655,20.8864,45600.0
2007-11-21 10:45:00,30.0,30.02,29.97,29.97,58200.0,20.8864,20.9003,20.8655,20.8655,58200.0
2007-11-21 10:50:00,29.97,30.0,29.93,29.96,28500.0,20.8655,20.8864,20.8377,20.8586,28500.0
2007-11-21 10:55:00,29.97,30.03,29.95,29.96,39200.0,20.8655,20.9073,20.8516,20.8586,39200.0
2007-11-21 11:00:00,29.95,29.96,29.85,29.94,76000.0,20.8516,20.8586,20.782,20.8446,76000.0
2007-11-21 11:05:00,29.93,29.95,29.78,29.88,87500.0,20.8377,20.8516,20.7332,20.8029,87500.0
2007-11-21 11:10:00,29.88,30.04,29.88,30.02,18400.0,20.8029,20.9143,20.8029,20.9003,18400.0
2007-11-21 11:15:00,30.02,30.19,30.02,30.19,34100.0,20.9003,21.0187,20.9003,21.0187,34100.0
2007-11-21 11:20:00,30.19,30.33,30.19,30.33,35800.0,21.0187,21.1162,21.0187,21.1162,35800.0
2007-11-21 11:25:00,30.33,30.44,30.31,30.37,40300.0,21.1162,21.1927,21.1022,21.144,40300.0
2007-11-21 11:30:00,30.37,30.4,30.07,30.2,50200.0,21.144,21.1649,20.9351,21.0256,50200.0
2007-11-21 11:35:00,30.19,30.23,30.11,30.2,23600.0,21.0187,21.0465,20.963,21.0256,23600.0
2007-11-21 11:40:00,30.2,30.2,30.09,30.12,25000.0,21.0256,21.0256,20.9491,20.9699,25000.0
2007-11-21 11:45:00,30.1,30.19,30.1,30.18,76000.0,20.956,21.0187,20.956,21.0117,76000.0
2007-11-21 11:50:00,30.17,30.23,30.1,30.2,55000.0,21.0048,21.0465,20.956,21.0256,55000.0
2007-11-21 11:55:00,30.2,30.29,30.14,30.24,32200.0,21.0256,21.0883,20.9839,21.0535,32200.0
2007-11-21 12:00:00,30.25,30.35,30.24,30.29,22600.0,21.0605,21.1301,21.0535,21.0883,22600.0
2007-11-21 12:05:00,30.33,30.36,30.23,30.27,33900.0,21.1162,21.137,21.0465,21.0744,33900.0
2007-11-21 12:10:00,30.29,30.36,30.27,30.28,27900.0,21.0883,21.137,21.0744,21.0813,27900.0
2007-11-21 12:15:00,30.27,30.35,30.21,30.33,28800.0,21.0744,21.1301,21.0326,21.1162,28800.0
2007-11-21 12:20:00,30.33,30.33,30.23,30.25,16200.0,21.1162,21.1162,21.0465,21.0605,16200.0
2007-11-21 12:25:00,30.26,30.37,30.26,30.35,26000.0,21.0674,21.144,21.0674,21.1301,26000.0
2007-11-21 12:30:00,30.36,30.59,30.31,30.52,55000.0,21.137,21.2972,21.1022,21.2484,55000.0
2007-11-21 12:35:00,30.53,30.66,30.49,30.58,57600.0,21.2554,21.3459,21.2275,21.2902,57600.0
2007-11-21 12:40:00,30.58,30.65,30.47,30.64,70500.0,21.2902,21.3389,21.2136,21.332,70500.0
2007-11-21 12:45:00,30.64,30.74,30.6,30.74,44100.0,21.332,21.4016,21.3041,21.4016,44100.0
2007-11-21 12:50:00,30.74,30.98,30.72,30.91,107600.0,21.4016,21.5687,21.3877,21.52,107600.0
2007-11-21 12:55:00,30.91,31.09,30.87,31.05,83000.0,21.52,21.6453,21.4921,21.6174,83000.0
2007-11-21 13:00:00,31.05,31.24,31.05,31.15,74300.0,21.6174,21.7497,21.6174,21.687,74300.0
2007-11-21 13:05:00,31.18,31.2,31.07,31.16,50700.0,21.7079,21.7219,21.6314,21.694,50700.0
2007-11-21 13:10:00,31.17,31.18,31.02,31.04,26800.0,21.701,21.7079,21.5965,21.6105,26800.0
2007-11-21 13:15:00,31.04,31.04,30.98,30.99,21600.0,21.6105,21.6105,21.5687,21.5757,21600.0
2007-11-21 13:20:00,30.98,30.98,30.78,30.79,22100.0,21.5687,21.5687,21.4295,21.4364,22100.0
2007-11-21 13:25:00,30.79,30.8,30.66,30.8,24900.0,21.4364,21.4434,21.3459,21.4434,24900.0
2007-11-21 13:30:00,30.8,30.82,30.75,30.8,23900.0,21.4434,21.4573,21.4086,21.4434,23900.0
2007-11-21 13:35:00,30.8,30.82,30.77,30.79,23500.0,21.4434,21.4573,21.4225,21.4364,23500.0
2007-11-21 13:40:00,30.78,30.79,30.74,30.78,30300.0,21.4295,21.4364,21.4016,21.4295,30300.0
2007-11-21 13:45:00,30.76,30.84,30.75,30.8,32500.0,21.4155,21.4712,21.4086,21.4434,32500.0
2007-11-21 13:50:00,30.8,30.91,30.79,30.84,26700.0,21.4434,21.52,21.4364,21.4712,26700.0
2007-11-21 13:55:00,30.84,30.97,30.84,30.93,14700.0,21.4712,21.5617,21.4712,21.5339,14700.0
2007-11-21 14:00:00,30.92,30.94,30.83,30.92,14000.0,21.5269,21.5408,21.4643,21.5269,14000.0
2007-11-21 14:05:00,30.93,30.94,30.79,30.93,17900.0,21.5339,21.5408,21.4364,21.5339,17900.0
2007-11-21 14:10:00,30.93,31.09,30.93,31.08,32500.0,21.5339,21.6453,21.5339,21.6383,32500.0
2007-11-21 14:15:00,31.08,31.34,31.08,31.21,38100.0,21.6383,21.8193,21.6383,21.7288,38100.0
2007-11-21 14:20:00,31.2,31.29,31.09,31.25,34300.0,21.7219,21.7845,21.6453,21.7567,34300.0
2007-11-21 14:25:00,31.25,31.49,31.24,31.39,37000.0,21.7567,21.9238,21.7497,21.8541,37000.0
2007-11-21 14:30:00,31.39,31.49,31.39,31.47,25400.0,21.8541,21.9238,21.8541,21.9098,25400.0
2007-11-21 14:35:00,31.47,31.47,31.23,31.38,35700.0,21.9098,21.9098,21.7427,21.8472,35700.0
2007-11-21 14:40:00,31.36,31.49,31.35,31.35,40700.0,21.8333,21.9238,21.8263,21.8263,40700.0
2007-11-21 14:45:00,31.35,31.42,31.3,31.32,34000.0,21.8263,21.875,21.7915,21.8054,34000.0
2007-11-21 14:50:00,31.33,31.36,31.31,31.34,14600.0,21.8124,21.8333,21.7984,21.8193,14600.0
2007-11-21 14:55:00,31.35,31.36,31.26,31.35,33700.0,21.8263,21.8333,21.7636,21.8263,33700.0
2007-11-21 15:00:00,31.35,31.4,31.3,31.37,38900.0,21.8263,21.8611,21.7915,21.8402,38900.0
2007-11-21 15:05:00,31.36,31.42,31.28,31.35,54800.0,21.8333,21.875,21.7776,21.8263,54800.0
2007-11-21 15:10:00,31.34,31.43,31.21,31.28,50400.0,21.8193,21.882,21.7288,21.7776,50400.0
2007-11-21 15:15:00,31.27,31.32,31.2,31.25,47800.0,21.7706,21.8054,21.7219,21.7567,47800.0
2007-11-21 15:20:00,31.27,31.3,31.23,31.28,43600.0,21.7706,21.7915,21.7427,21.7776,43600.0
2007-11-21 15:25:00,31.28,31.3,31.2,31.24,49300.0,21.7776,21.7915,21.7219,21.7497,49300.0
2007-11-21 15:30:00,31.25,31.27,31.21,31.22,39900.0,21.7567,21.7706,21.7288,21.7358,39900.0
2007-11-21 15:35:00,31.24,31.26,31.19,31.19,53500.0,21.7497,21.7636,21.7149,21.7149,53500.0
2007-11-21 15:40:00,31.19,31.21,31.01,31.09,55600.0,21.7149,21.7288,21.5896,21.6453,55600.0
2007-11-21 15:45:00,31.09,31.16,31.03,31.04,86700.0,21.6453,21.694,21.6035,21.6105,86700.0
2007-11-21 15:50:00,31.04,31.04,30.78,30.9,56500.0,21.6105,21.6105,21.4295,21.513,56500.0
2007-11-21 15:55:00,30.88,31.02,30.86,30.92,69300.0,21.4991,21.5965,21.4851,21.5269,69300.0
2007-11-23 09:30:00,31.03,31.5,30.95,31.48,37000.0,21.6035,21.9307,21.5478,21.9168,37000.0
2007-11-23 09:35:00,31.49,31.89,31.47,31.85,100200.0,21.9238,22.2022,21.9098,22.1744,100200.0
2007-11-23 09:40:00,31.88,31.9,31.65,31.79,58100.0,22.1953,22.2092,22.0352,22.1326,58100.0
2007-11-23 09:45:00,31.78,31.85,31.75,31.85,43100.0,22.1257,22.1744,22.1048,22.1744,43100.0
2007-11-23 09:50:00,31.85,32.0,31.83,31.94,90500.0,22.1744,22.2788,22.1605,22.2371,90500.0
2007-11-23 09:55:00,31.93,32.12,31.85,31.88,80500.0,22.2301,22.3624,22.1744,22.1953,80500.0
2007-11-23 10:00:00,31.86,31.88,31.68,31.68,112900.0,22.1814,22.1953,22.056,22.056,112900.0
2007-11-23 10:05:00,31.7,31.7,31.42,31.43,46400.0,22.07,22.07,21.875,21.882,46400.0
2007-11-23 10:10:00,31.43,31.43,31.17,31.27,32500.0,21.882,21.882,21.701,21.7706,32500.0
2007-11-23 10:15:00,31.26,31.38,31.18,31.35,30900.0,21.7636,21.8472,21.7079,21.8263,30900.0
2007-11-23 10:20:00,31.33,31.52,31.32,31.4,76800.0,21.8124,21.9446,21.8054,21.8611,76800.0
2007-11-23 10:25:00,31.4,31.57,31.37,31.45,19800.0,21.8611,21.9795,21.8402,21.8959,19800.0
2007-11-23 10:30:00,31.43,31.55,31.41,31.51,23200.0,21.882,21.9655,21.8681,21.9377,23200.0
2007-11-23 10:35:00,31.5,31.53,31.44,31.51,24700.0,21.9307,21.9516,21.889,21.9377,24700.0
2007-11-23 10:40:00,31.52,31.69,31.51,31.57,29300.0,21.9446,22.063,21.9377,21.9795,29300.0
2007-11-23 10:45:00,31.57,31.57,31.44,31.5,11400.0,21.9795,21.9795,21.889,21.9307,11400.0
2007-11-23 10:50:00,31.51,31.6,31.51,31.54,12800.0,21.9377,22.0003,21.9377,21.9586,12800.0
2007-11-23 10:55:00,31.54,31.73,31.53,31.71,15100.0,21.9586,22.0909,21.9516,22.0769,15100.0
2007-11-23 11:00:00,31.7,31.78,31.64,31.64,26600.0,22.07,22.1257,22.0282,22.0282,26600.0
2007-11-23 11:05:00,31.63,31.63,31.45,31.45,14200.0,22.0212,22.0212,21.8959,21.8959,14200.0
2007-11-23 11:10:00,31.45,31.46,31.37,31.46,15900.0,21.8959,21.9029,21.8402,21.9029,15900.0
2007-11-23 11:15:00,31.47,31.56,31.4,31.56,18500.0,21.9098,21.9725,21.8611,21.9725,18500.0
2007-11-23 11:20:00,31.54,31.61,31.44,31.52,14600.0,21.9586,22.0073,21.889,21.9446,14600.0
2007-11-23 11:25:00,31.52,31.58,31.39,31.39,12100.0,21.9446,21.9864,21.8541,21.8541,12100.0
2007-11-23 11:30:00,31.39,31.47,31.34,31.35,11600.0,21.8541,21.9098,21.8193,21.8263,11600.0
2007-11-23 11:35:00,31.34,31.39,31.32,31.39,11100.0,21.8193,21.8541,21.8054,21.8541,11100.0
2007-11-23 11:40:00,31.39,31.56,31.39,31.5,13600.0,21.8541,21.9725,21.8541,21.9307,13600.0
2007-11-23 11:45:00,31.51,31.51,31.41,31.42,9900.0,21.9377,21.9377,21.8681,21.875,9900.0
2007-11-23 11:50:00,31.4,31.55,31.35,31.55,15100.0,21.8611,21.9655,21.8263,21.9655,15100.0
2007-11-23 11:55:00,31.56,31.66,31.56,31.66,24900.0,21.9725,22.0421,21.9725,22.0421,24900.0
2007-11-23 12:00:00,31.66,31.83,31.66,31.83,27100.0,22.0421,22.1605,22.0421,22.1605,27100.0
2007-11-23 12:05:00,31.84,31.89,31.82,31.83,31900.0,22.1674,22.2022,22.1535,22.1605,31900.0
2007-11-23 12:10:00,31.83,31.9,31.83,31.89,16400.0,22.1605,22.2092,22.1605,22.2022,16400.0
2007-11-23 12:15:00,31.9,31.99,31.86,31.98,28900.0,22.2092,22.2719,22.1814,22.2649,28900.0
2007-11-23 12:20:00,31.98,32.04,31.96,32.01,25300.0,22.2649,22.3067,22.251,22.2858,25300.0
2007-11-23 12:25:00,32.01,32.18,32.01,32.12,39000.0,22.2858,22.4041,22.2858,22.3624,39000.0
2007-11-23 12:30:00,32.13,32.28,32.12,32.27,43400.0,22.3693,22.4738,22.3624,22.4668,43400.0
2007-11-23 12:35:00,32.27,32.27,32.09,32.09,28000.0,22.4668,22.4668,22.3415,22.3415,28000.0
2007-11-23 12:40:00,32.1,32.12,32.03,32.04,57600.0,22.3485,22.3624,22.2997,22.3067,57600.0
2007-11-23 12:45:00,32.06,32.1,32.03,32.06,33100.0,22.3206,22.3485,22.2997,22.3206,33100.0
2007-11-23 12:50:00,32.08,32.09,31.98,31.98,31600.0,22.3345,22.3415,22.2649,22.2649,31600.0
2007-11-23 12:55:00,31.99,32.12,31.75,32.0,65400.0,22.2719,22.3624,22.1048,22.2788,65400.0
2007-11-26 09:30:00,31.93,32.46,31.93,32.46,60600.0,22.2301,22.5991,22.2301,22.5991,60600.0
2007-11-26 09:35:00,32.44,32.44,32.11,32.23,43200.0,22.5852,22.5852,22.3554,22.439,43200.0
2007-11-26 09:40:00,32.29,32.3,32.07,32.15,139700.0,22.4807,22.4877,22.3276,22.3833,139700.0
2007-11-26 09:45:00,32.15,32.16,32.01,32.03,57800.0,22.3833,22.3902,22.2858,22.2997,57800.0
2007-11-26 09:50:00,32.04,32.16,32.03,32.1,56500.0,22.3067,22.3902,22.2997,22.3485,56500.0
2007-11-26 09:55:00,32.12,32.29,32.11,32.29,17500.0,22.3624,22.4807,22.3554,22.4807,17500.0
2007-11-26 10:00:00,32.3,32.47,32.28,32.46,33700.0,22.4877,22.6061,22.4738,22.5991,33700.0
2007-11-26 10:05:00,32.47,32.69,32.45,32.66,65400.0,22.6061,22.7592,22.5921,22.7383,65400.0
2007-11-26 10:10:00,32.68,32.77,32.43,32.48,88200.0,22.7523,22.8149,22.5782,22.613,88200.0
2007-11-26 10:15:00,32.45,32.47,32.29,32.29,16300.0,22.5921,22.6061,22.4807,22.4807,16300.0
2007-11-26 10:20:00,32.3,32.34,32.24,32.25,30000.0,22.4877,22.5155,22.4459,22.4529,30000.0
2007-11-26 10:25:00,32.26,32.28,32.13,32.22,63800.0,22.4598,22.4738,22.3693,22.432,63800.0
2007-11-26 10:30:00,32.22,32.28,32.15,32.15,39100.0,22.432,22.4738,22.3833,22.3833,39100.0
2007-11-26 10:35:00,32.16,32.18,32.03,32.04,24400.0,22.3902,22.4041,22.2997,22.3067,24400.0
2007-11-26 10:40:00,32.06,32.11,31.97,31.97,54300.0,22.3206,22.3554,22.2579,22.2579,54300.0
2007-11-26 10:45:00,31.97,32.02,31.94,31.99,46700.0,22.2579,22.2928,22.2371,22.2719,46700.0
2007-11-26 10:50:00,31.99,31.99,31.71,31.73,30700.0,22.2719,22.2719,22.0769,22.0909,30700.0
2007-11-26 10:55:00,31.73,31.83,31.71,31.75,44600.0,22.0909,22.1605,22.0769,22.1048,44600.0
2007-11-26 11:00:00,31.77,31.81,31.75,31.78,19900.0,22.1187,22.1466,22.1048,22.1257,19900.0
2007-11-26 11:05:00,31.78,31.84,31.75,31.76,35400.0,22.1257,22.1674,22.1048,22.1117,35400.0
2007-11-26 11:10:00,31.76,31.8,31.74,31.75,36500.0,22.1117,22.1396,22.0978,22.1048,36500.0
2007-11-26 11:15:00,31.76,31.78,31.55,31.6,23500.0,22.1117,22.1257,21.9655,22.0003,23500.0
2007-11-26 11:20:00,31.6,31.6,31.53,31.6,20600.0,22.0003,22.0003,21.9516,22.0003,20600.0
2007-11-26 11:25:00,31.59,31.59,31.51,31.51,16900.0,21.9934,21.9934,21.9377,21.9377,16900.0
2007-11-26 11:30:00,31.51,31.7,31.48,31.66,22900.0,21.9377,22.07,21.9168,22.0421,22900.0
2007-11-26 11:35:00,31.66,31.7,31.52,31.53,22400.0,22.0421,22.07,21.9446,21.9516,22400.0
2007-11-26 11:40:00,31.53,31.53,31.39,31.4,20100.0,21.9516,21.9516,21.8541,21.8611,20100.0
2007-11-26 11:45:00,31.39,31.53,31.39,31.4,35400.0,21.8541,21.9516,21.8541,21.8611,35400.0
2007-11-26 11:50:00,31.4,31.4,31.31,31.31,18800.0,21.8611,21.8611,21.7984,21.7984,18800.0
2007-11-26 11:55:00,31.28,31.37,31.28,31.3,16600.0,21.7776,21.8402,21.7776,21.7915,16600.0
2007-11-26 12:00:00,31.31,31.35,31.26,31.29,18500.0,21.7984,21.8263,21.7636,21.7845,18500.0
2007-11-26 12:05:00,31.28,31.28,31.2,31.21,25800.0,21.7776,21.7776,21.7219,21.7288,25800.0
2007-11-26 12:10:00,31.18,31.18,30.95,30.97,27100.0,21.7079,21.7079,21.5478,21.5617,27100.0
2007-11-26 12:15:00,30.95,31.05,30.95,31.0,19700.0,21.5478,21.6174,21.5478,21.5826,19700.0
2007-11-26 12:20:00,31.0,31.08,30.97,31.08,14800.0,21.5826,21.6383,21.5617,21.6383,14800.0
2007-11-26 12:25:00,31.07,31.26,31.06,31.22,16800.0,21.6314,21.7636,21.6244,21.7358,16800.0
2007-11-26 12:30:00,31.24,31.24,31.11,31.13,18000.0,21.7497,21.7497,21.6592,21.6731,18000.0
2007-11-26 12:35:00,31.13,31.13,30.99,30.99,25300.0,21.6731,21.6731,21.5757,21.5757,25300.0
2007-11-26 12:40:00,31.01,31.06,30.99,31.06,13700.0,21.5896,21.6244,21.5757,21.6244,13700.0
2007-11-26 12:45:00,31.05,31.09,31.05,31.07,15300.0,21.6174,21.6453,21.6174,21.6314,15300.0
2007-11-26 12:50:00,31.07,31.08,31.02,31.05,8900.0,21.6314,21.6383,21.5965,21.6174,8900.0
2007-11-26 12:55:00,31.02,31.06,31.02,31.05,9500.0,21.5965,21.6244,21.5965,21.6174,9500.0
2007-11-26 13:00:00,31.05,31.07,31.04,31.07,11800.0,21.6174,21.6314,21.6105,21.6314,11800.0
2007-11-26 13:05:00,31.07,31.08,31.02,31.02,18300.0,21.6314,21.6383,21.5965,21.5965,18300.0
2007-11-26 13:10:00,31.04,31.04,30.91,30.96,24900.0,21.6105,21.6105,21.52,21.5548,24900.0
2007-11-26 13:15:00,30.93,30.99,30.93,30.96,9900.0,21.5339,21.5757,21.5339,21.5548,9900.0
2007-11-26 13:20:00,30.99,31.01,30.98,31.01,10100.0,21.5757,21.5896,21.5687,21.5896,10100.0
2007-11-26 13:25:00,31.01,31.01,30.95,31.01,12300.0,21.5896,21.5896,21.5478,21.5896,12300.0
2007-11-26 13:30:00,31.0,31.05,31.0,31.01,13700.0,21.5826,21.6174,21.5826,21.5896,13700.0
2007-11-26 13:35:00,31.03,31.06,31.0,31.06,11500.0,21.6035,21.6244,21.5826,21.6244,11500.0
2007-11-26 13:40:00,31.04,31.05,30.97,31.0,19400.0,21.6105,21.6174,21.5617,21.5826,19400.0
2007-11-26 13:45:00,31.0,31.02,30.94,30.99,23300.0,21.5826,21.5965,21.5408,21.5757,23300.0
2007-11-26 13:50:00,30.98,31.0,30.87,30.87,16900.0,21.5687,21.5826,21.4921,21.4921,16900.0
2007-11-26 13:55:00,30.88,31.05,30.86,31.0,9200.0,21.4991,21.6174,21.4851,21.5826,9200.0
2007-11-26 14:00:00,30.99,31.09,30.96,31.06,6700.0,21.5757,21.6453,21.5548,21.6244,6700.0
2007-11-26 14:05:00,31.04,31.07,30.87,31.0,12000.0,21.6105,21.6314,21.4921,21.5826,12000.0
2007-11-26 14:10:00,31.0,31.03,30.95,30.95,9700.0,21.5826,21.6035,21.5478,21.5478,9700.0
2007-11-26 14:15:00,30.94,30.97,30.91,30.92,12300.0,21.5408,21.5617,21.52,21.5269,12300.0
2007-11-26 14:20:00,30.92,30.93,30.85,30.88,24800.0,21.5269,21.5339,21.4782,21.4991,24800.0
2007-11-26 14:25:00,30.89,30.92,30.86,30.88,10500.0,21.506,21.5269,21.4851,21.4991,10500.0
2007-11-26 14:30:00,30.89,30.9,30.74,30.75,20100.0,21.506,21.513,21.4016,21.4086,20100.0
2007-11-26 14:35:00,30.75,30.84,30.75,30.78,14900.0,21.4086,21.4712,21.4086,21.4295,14900.0
2007-11-26 14:40:00,30.75,30.81,30.61,30.64,35400.0,21.4086,21.4503,21.3111,21.332,35400.0
2007-11-26 14:45:00,30.64,30.64,30.5,30.52,40300.0,21.332,21.332,21.2345,21.2484,40300.0
2007-11-26 14:50:00,30.5,30.52,30.37,30.42,58800.0,21.2345,21.2484,21.144,21.1788,58800.0
2007-11-26 14:55:00,30.42,30.46,30.38,30.4,38400.0,21.1788,21.2067,21.151,21.1649,38400.0
2007-11-26 15:00:00,30.39,30.4,30.2,30.26,28700.0,21.1579,21.1649,21.0256,21.0674,28700.0
2007-11-26 15:05:00,30.27,30.3,30.06,30.14,87500.0,21.0744,21.0953,20.9282,20.9839,87500.0
2007-11-26 15:10:00,30.15,30.18,30.09,30.13,34500.0,20.9908,21.0117,20.9491,20.9769,34500.0
2007-11-26 15:15:00,30.14,30.15,30.09,30.12,89400.0,20.9839,20.9908,20.9491,20.9699,89400.0
2007-11-26 15:20:00,30.12,30.14,30.08,30.12,81500.0,20.9699,20.9839,20.9421,20.9699,81500.0
2007-11-26 15:25:00,30.1,30.11,30.03,30.05,33300.0,20.956,20.963,20.9073,20.9212,33300.0
2007-11-26 15:30:00,30.04,30.11,30.04,30.09,61600.0,20.9143,20.963,20.9143,20.9491,61600.0
2007-11-26 15:35:00,30.08,30.09,29.93,30.0,59400.0,20.9421,20.9491,20.8377,20.8864,59400.0
2007-11-26 15:40:00,30.0,30.04,29.95,30.0,54300.0,20.8864,20.9143,20.8516,20.8864,54300.0
2007-11-26 15:45:00,30.01,30.02,29.98,30.01,48000.0,20.8934,20.9003,20.8725,20.8934,48000.0
2007-11-26 15:50:00,30.01,30.01,29.94,29.97,43900.0,20.8934,20.8934,20.8446,20.8655,43900.0
2007-11-26 15:55:00,29.98,30.02,29.97,30.02,56200.0,20.8725,20.9003,20.8655,20.9003,56200.0
2007-11-27 09:30:00,30.19,31.06,30.19,30.66,87300.0,21.0187,21.6244,21.0187,21.3459,87300.0
2007-11-27 09:35:00,30.65,30.99,30.65,30.9,54700.0,21.3389,21.5757,21.3389,21.513,54700.0
2007-11-27 09:40:00,30.89,30.94,30.56,30.67,62600.0,21.506,21.5408,21.2763,21.3529,62600.0
2007-11-27 09:45:00,30.66,30.71,30.4,30.44,65200.0,21.3459,21.3807,21.1649,21.1927,65200.0
2007-11-27 09:50:00,30.44,30.44,30.34,30.42,33900.0,21.1927,21.1927,21.1231,21.1788,33900.0
2007-11-27 09:55:00,30.4,30.63,30.4,30.6,25700.0,21.1649,21.325,21.1649,21.3041,25700.0
2007-11-27 10:00:00,30.6,30.69,30.5,30.5,19600.0,21.3041,21.3668,21.2345,21.2345,19600.0
2007-11-27 10:05:00,30.49,30.5,30.32,30.38,338100.0,21.2275,21.2345,21.1092,21.151,338100.0
2007-11-27 10:10:00,30.38,30.41,30.13,30.31,37700.0,21.151,21.1719,20.9769,21.1022,37700.0
2007-11-27 10:15:00,30.29,30.54,30.18,30.35,111800.0,21.0883,21.2624,21.0117,21.1301,111800.0
2007-11-27 10:20:00,30.35,30.49,30.28,30.41,71300.0,21.1301,21.2275,21.0813,21.1719,71300.0
2007-11-27 10:25:00,30.4,30.48,30.34,30.48,50800.0,21.1649,21.2206,21.1231,21.2206,50800.0
2007-11-27 10:30:00,30.49,30.6,30.45,30.56,128200.0,21.2275,21.3041,21.1997,21.2763,128200.0
2007-11-27 10:35:00,30.54,30.57,30.49,30.54,8900.0,21.2624,21.2832,21.2275,21.2624,8900.0
2007-11-27 10:40:00,30.51,30.56,30.48,30.53,68700.0,21.2415,21.2763,21.2206,21.2554,68700.0
2007-11-27 10:45:00,30.55,30.62,30.55,30.6,20200.0,21.2693,21.3181,21.2693,21.3041,20200.0
2007-11-27 10:50:00,30.62,30.69,30.6,30.65,11200.0,21.3181,21.3668,21.3041,21.3389,11200.0
2007-11-27 10:55:00,30.65,30.7,30.6,30.65,20500.0,21.3389,21.3738,21.3041,21.3389,20500.0
2007-11-27 11:00:00,30.65,30.65,30.6,30.63,59800.0,21.3389,21.3389,21.3041,21.325,59800.0
2007-11-27 11:05:00,30.63,30.65,30.53,30.55,12500.0,21.325,21.3389,21.2554,21.2693,12500.0
2007-11-27 11:10:00,30.55,30.64,30.53,30.61,28100.0,21.2693,21.332,21.2554,21.3111,28100.0
2007-11-27 11:15:00,30.62,30.7,30.62,30.67,56900.0,21.3181,21.3738,21.3181,21.3529,56900.0
2007-11-27 11:20:00,30.67,30.78,30.64,30.67,32100.0,21.3529,21.4295,21.332,21.3529,32100.0
2007-11-27 11:25:00,30.68,30.73,30.65,30.65,10500.0,21.3598,21.3946,21.3389,21.3389,10500.0
2007-11-27 11:30:00,30.65,30.69,30.61,30.67,37400.0,21.3389,21.3668,21.3111,21.3529,37400.0
2007-11-27 11:35:00,30.67,30.69,30.62,30.66,22800.0,21.3529,21.3668,21.3181,21.3459,22800.0
2007-11-27 11:40:00,30.65,30.67,30.6,30.6,14600.0,21.3389,21.3529,21.3041,21.3041,14600.0
2007-11-27 11:45:00,30.6,30.63,30.58,30.62,25800.0,21.3041,21.325,21.2902,21.3181,25800.0
2007-11-27 11:50:00,30.61,30.63,30.6,30.63,4400.0,21.3111,21.325,21.3041,21.325,4400.0
2007-11-27 11:55:00,30.62,30.66,30.61,30.66,10600.0,21.3181,21.3459,21.3111,21.3459,10600.0
2007-11-27 12:00:00,30.65,30.67,30.65,30.66,21800.0,21.3389,21.3529,21.3389,21.3459,21800.0
2007-11-27 12:05:00,30.67,30.68,30.61,30.68,40200.0,21.3529,21.3598,21.3111,21.3598,40200.0
2007-11-27 12:10:00,30.68,30.69,30.63,30.67,12200.0,21.3598,21.3668,21.325,21.3529,12200.0
2007-11-27 12:15:00,30.67,30.74,30.67,30.72,9300.0,21.3529,21.4016,21.3529,21.3877,9300.0
2007-11-27 12:20:00,30.71,30.81,30.71,30.79,18900.0,21.3807,21.4503,21.3807,21.4364,18900.0
2007-11-27 12:25:00,30.8,30.8,30.75,30.75,10500.0,21.4434,21.4434,21.4086,21.4086,10500.0
2007-11-27 12:30:00,30.76,30.89,30.75,30.82,13100.0,21.4155,21.506,21.4086,21.4573,13100.0
2007-11-27 12:35:00,30.82,30.95,30.82,30.93,11100.0,21.4573,21.5478,21.4573,21.5339,11100.0
2007-11-27 12:40:00,30.93,30.97,30.86,30.96,42300.0,21.5339,21.5617,21.4851,21.5548,42300.0
2007-11-27 12:45:00,30.96,31.0,30.93,30.93,30600.0,21.5548,21.5826,21.5339,21.5339,30600.0
2007-11-27 12:50:00,30.92,30.99,30.92,30.99,29500.0,21.5269,21.5757,21.5269,21.5757,29500.0
2007-11-27 12:55:00,30.99,30.99,30.93,30.96,18000.0,21.5757,21.5757,21.5339,21.5548,18000.0
2007-11-27 13:00:00,30.95,31.02,30.95,31.0,10400.0,21.5478,21.5965,21.5478,21.5826,10400.0
2007-11-27 13:05:00,31.0,31.0,30.97,30.97,5400.0,21.5826,21.5826,21.5617,21.5617,5400.0
2007-11-27 13:10:00,30.99,31.0,30.95,30.97,23000.0,21.5757,21.5826,21.5478,21.5617,23000.0
2007-11-27 13:15:00,30.97,30.98,30.94,30.97,15000.0,21.5617,21.5687,21.5408,21.5617,15000.0
2007-11-27 13:20:00,30.96,31.02,30.95,31.01,54100.0,21.5548,21.5965,21.5478,21.5896,54100.0
2007-11-27 13:25:00,31.02,31.06,31.0,31.0,57700.0,21.5965,21.6244,21.5826,21.5826,57700.0
2007-11-27 13:30:00,31.02,31.03,30.89,31.0,23200.0,21.5965,21.6035,21.506,21.5826,23200.0
2007-11-27 13:35:00,31.0,31.0,30.93,30.96,10000.0,21.5826,21.5826,21.5339,21.5548,10000.0
2007-11-27 13:40:00,30.94,30.94,30.84,30.9,10500.0,21.5408,21.5408,21.4712,21.513,10500.0
2007-11-27 13:45:00,30.92,30.94,30.88,30.88,5500.0,21.5269,21.5408,21.4991,21.4991,5500.0
2007-11-27 13:50:00,30.87,30.87,30.76,30.76,14300.0,21.4921,21.4921,21.4155,21.4155,14300.0
2007-11-27 13:55:00,30.75,30.82,30.74,30.8,4500.0,21.4086,21.4573,21.4016,21.4434,4500.0
2007-11-27 14:00:00,30.79,30.79,30.64,30.64,7600.0,21.4364,21.4364,21.332,21.332,7600.0
2007-11-27 14:05:00,30.65,30.77,30.64,30.66,11000.0,21.3389,21.4225,21.332,21.3459,11000.0
2007-11-27 14:10:00,30.69,30.81,30.65,30.71,11400.0,21.3668,21.4503,21.3389,21.3807,11400.0
2007-11-27 14:15:00,30.73,30.74,30.64,30.7,19000.0,21.3946,21.4016,21.332,21.3738,19000.0
2007-11-27 14:20:00,30.67,30.67,30.58,30.59,11500.0,21.3529,21.3529,21.2902,21.2972,11500.0
2007-11-27 14:25:00,30.58,30.69,30.55,30.63,12800.0,21.2902,21.3668,21.2693,21.325,12800.0
2007-11-27 14:30:00,30.62,30.65,30.57,30.64,9500.0,21.3181,21.3389,21.2832,21.332,9500.0
2007-11-27 14:35:00,30.63,30.66,30.4,30.55,17900.0,21.325,21.3459,21.1649,21.2693,17900.0
2007-11-27 14:40:00,30.56,30.67,30.44,30.51,19400.0,21.2763,21.3529,21.1927,21.2415,19400.0
2007-11-27 14:45:00,30.48,30.54,30.45,30.46,12000.0,21.2206,21.2624,21.1997,21.2067,12000.0
2007-11-27 14:50:00,30.47,30.53,30.46,30.51,8900.0,21.2136,21.2554,21.2067,21.2415,8900.0
2007-11-27 14:55:00,30.5,30.62,30.47,30.57,13100.0,21.2345,21.3181,21.2136,21.2832,13100.0
2007-11-27 15:00:00,30.59,30.64,30.44,30.46,13100.0,21.2972,21.332,21.1927,21.2067,13100.0
2007-11-27 15:05:00,30.42,30.49,30.39,30.44,11000.0,21.1788,21.2275,21.1579,21.1927,11000.0
2007-11-27 15:10:00,30.45,30.64,30.45,30.54,24400.0,21.1997,21.332,21.1997,21.2624,24400.0
2007-11-27 15:15:00,30.53,30.57,30.46,30.52,24700.0,21.2554,21.2832,21.2067,21.2484,24700.0
2007-11-27 15:20:00,30.52,30.58,30.42,30.52,25100.0,21.2484,21.2902,21.1788,21.2484,25100.0
2007-11-27 15:25:00,30.53,30.55,30.36,30.44,32100.0,21.2554,21.2693,21.137,21.1927,32100.0
2007-11-27 15:30:00,30.46,30.54,30.39,30.53,40000.0,21.2067,21.2624,21.1579,21.2554,40000.0
2007-11-27 15:35:00,30.54,30.65,30.54,30.6,35300.0,21.2624,21.3389,21.2624,21.3041,35300.0
2007-11-27 15:40:00,30.6,30.66,30.55,30.64,22700.0,21.3041,21.3459,21.2693,21.332,22700.0
2007-11-27 15:45:00,30.61,30.72,30.6,30.69,33100.0,21.3111,21.3877,21.3041,21.3668,33100.0
2007-11-27 15:50:00,30.7,30.72,30.63,30.71,38200.0,21.3738,21.3877,21.325,21.3807,38200.0
2007-11-27 15:55:00,30.7,30.71,30.55,30.69,40300.0,21.3738,21.3807,21.2693,21.3668,40300.0
2007-11-28 09:30:00,30.98,31.5,30.68,31.2,51000.0,21.5687,21.9307,21.3598,21.7219,51000.0
2007-11-28 09:35:00,31.2,31.45,31.13,31.3,38100.0,21.7219,21.8959,21.6731,21.7915,38100.0
2007-11-28 09:40:00,31.39,31.55,31.33,31.52,64300.0,21.8541,21.9655,21.8124,21.9446,64300.0
2007-11-28 09:45:00,31.54,31.8,31.49,31.71,31900.0,21.9586,22.1396,21.9238,22.0769,31900.0
2007-11-28 09:50:00,31.76,31.79,31.65,31.67,38400.0,22.1117,22.1326,22.0352,22.0491,38400.0
2007-11-28 09:55:00,31.67,31.72,31.61,31.65,12000.0,22.0491,22.0839,22.0073,22.0352,12000.0
2007-11-28 10:00:00,31.62,31.64,31.4,31.45,35100.0,22.0143,22.0282,21.8611,21.8959,35100.0
2007-11-28 10:05:00,31.45,31.51,31.3,31.36,13000.0,21.8959,21.9377,21.7915,21.8333,13000.0
2007-11-28 10:10:00,31.32,31.33,31.2,31.25,10600.0,21.8054,21.8124,21.7219,21.7567,10600.0
2007-11-28 10:15:00,31.23,31.25,31.17,31.17,22500.0,21.7427,21.7567,21.701,21.701,22500.0
2007-11-28 10:20:00,31.16,31.26,31.16,31.18,22500.0,21.694,21.7636,21.694,21.7079,22500.0
2007-11-28 10:25:00,31.17,31.2,31.12,31.13,17900.0,21.701,21.7219,21.6662,21.6731,17900.0
2007-11-28 10:30:00,31.14,31.2,31.13,31.19,18600.0,21.6801,21.7219,21.6731,21.7149,18600.0
2007-11-28 10:35:00,31.2,31.35,31.2,31.3,18100.0,21.7219,21.8263,21.7219,21.7915,18100.0
2007-11-28 10:40:00,31.3,31.41,31.3,31.41,14200.0,21.7915,21.8681,21.7915,21.8681,14200.0
2007-11-28 10:45:00,31.42,31.43,31.38,31.38,8200.0,21.875,21.882,21.8472,21.8472,8200.0
2007-11-28 10:50:00,31.38,31.39,31.21,31.32,23400.0,21.8472,21.8541,21.7288,21.8054,23400.0
2007-11-28 10:55:00,31.32,31.36,31.17,31.35,25100.0,21.8054,21.8333,21.701,21.8263,25100.0
2007-11-28 11:00:00,31.34,31.34,31.2,31.23,16400.0,21.8193,21.8193,21.7219,21.7427,16400.0
2007-11-28 11:05:00,31.24,31.28,31.22,31.22,10900.0,21.7497,21.7776,21.7358,21.7358,10900.0
2007-11-28 11:10:00,31.22,31.27,31.15,31.17,11700.0,21.7358,21.7706,21.687,21.701,11700.0
2007-11-28 11:15:00,31.18,31.22,31.16,31.18,7100.0,21.7079,21.7358,21.694,21.7079,7100.0
2007-11-28 11:20:00,31.15,31.17,31.08,31.14,12000.0,21.687,21.701,21.6383,21.6801,12000.0
2007-11-28 11:25:00,31.17,31.17,31.13,31.14,15500.0,21.701,21.701,21.6731,21.6801,15500.0
2007-11-28 11:30:00,31.13,31.14,31.07,31.08,22200.0,21.6731,21.6801,21.6314,21.6383,22200.0
2007-11-28 11:35:00,31.08,31.09,31.04,31.07,13400.0,21.6383,21.6453,21.6105,21.6314,13400.0
2007-11-28 11:40:00,31.08,31.18,31.07,31.11,23400.0,21.6383,21.7079,21.6314,21.6592,23400.0
2007-11-28 11:45:00,31.09,31.12,31.07,31.12,7500.0,21.6453,21.6662,21.6314,21.6662,7500.0
2007-11-28 11:50:00,31.14,31.37,31.14,31.37,24000.0,21.6801,21.8402,21.6801,21.8402,24000.0
2007-11-28 11:55:00,31.36,31.4,31.29,31.39,13100.0,21.8333,21.8611,21.7845,21.8541,13100.0
2007-11-28 12:00:00,31.4,31.59,31.38,31.59,19400.0,21.8611,21.9934,21.8472,21.9934,19400.0
2007-11-28 12:05:00,31.59,31.67,31.55,31.59,16600.0,21.9934,22.0491,21.9655,21.9934,16600.0
2007-11-28 12:10:00,31.59,31.61,31.58,31.59,5700.0,21.9934,22.0073,21.9864,21.9934,5700.0
2007-11-28 12:15:00,31.6,31.66,31.6,31.66,8500.0,22.0003,22.0421,22.0003,22.0421,8500.0
2007-11-28 12:20:00,31.65,31.65,31.53,31.6,13000.0,22.0352,22.0352,21.9516,22.0003,13000.0
2007-11-28 12:25:00,31.59,31.61,31.58,31.6,6500.0,21.9934,22.0073,21.9864,22.0003,6500.0
2007-11-28 12:30:00,31.6,31.65,31.57,31.57,8300.0,22.0003,22.0352,21.9795,21.9795,8300.0
2007-11-28 12:35:00,31.56,31.59,31.55,31.55,2700.0,21.9725,21.9934,21.9655,21.9655,2700.0
2007-11-28 12:40:00,31.55,31.66,31.53,31.61,9000.0,21.9655,22.0421,21.9516,22.0073,9000.0
2007-11-28 12:45:00,31.61,31.66,31.53,31.6,21800.0,22.0073,22.0421,21.9516,22.0003,21800.0
2007-11-28 12:50:00,31.58,31.7,31.58,31.63,12700.0,21.9864,22.07,21.9864,22.0212,12700.0
2007-11-28 12:55:00,31.63,31.67,31.62,31.64,5800.0,22.0212,22.0491,22.0143,22.0282,5800.0
2007-11-28 13:00:00,31.65,31.69,31.64,31.66,9900.0,22.0352,22.063,22.0282,22.0421,9900.0
2007-11-28 13:05:00,31.66,31.69,31.65,31.67,14900.0,22.0421,22.063,22.0352,22.0491,14900.0
2007-11-28 13:10:00,31.68,31.69,31.63,31.67,12000.0,22.056,22.063,22.0212,22.0491,12000.0
2007-11-28 13:15:00,31.66,31.71,31.64,31.71,9800.0,22.0421,22.0769,22.0282,22.0769,9800.0
2007-11-28 13:20:00,31.72,31.75,31.7,31.74,12600.0,22.0839,22.1048,22.07,22.0978,12600.0
2007-11-28 13:25:00,31.75,31.9,31.75,31.84,15500.0,22.1048,22.2092,22.1048,22.1674,15500.0
2007-11-28 13:30:00,31.82,31.9,31.81,31.89,10300.0,22.1535,22.2092,22.1466,22.2022,10300.0
2007-11-28 13:35:00,31.89,31.98,31.88,31.98,18500.0,22.2022,22.2649,22.1953,22.2649,18500.0
2007-11-28 13:40:00,31.99,32.16,31.98,32.0,43600.0,22.2719,22.3902,22.2649,22.2788,43600.0
2007-11-28 13:45:00,32.0,32.01,31.98,32.0,3700.0,22.2788,22.2858,22.2649,22.2788,3700.0
2007-11-28 13:50:00,32.0,32.04,31.97,32.0,9200.0,22.2788,22.3067,22.2579,22.2788,9200.0
2007-11-28 13:55:00,32.02,32.07,31.9,31.9,13600.0,22.2928,22.3276,22.2092,22.2092,13600.0
2007-11-28 14:00:00,31.9,32.0,31.85,31.99,15500.0,22.2092,22.2788,22.1744,22.2719,15500.0
2007-11-28 14:05:00,32.02,32.1,31.99,32.07,10900.0,22.2928,22.3485,22.2719,22.3276,10900.0
2007-11-28 14:10:00,32.09,32.13,32.06,32.09,7700.0,22.3415,22.3693,22.3206,22.3415,7700.0
2007-11-28 14:15:00,32.1,32.14,32.08,32.13,27100.0,22.3485,22.3763,22.3345,22.3693,27100.0
2007-11-28 14:20:00,32.13,32.18,32.08,32.1,61500.0,22.3693,22.4041,22.3345,22.3485,61500.0
2007-11-28 14:25:00,32.1,32.12,32.05,32.09,21000.0,22.3485,22.3624,22.3136,22.3415,21000.0
2007-11-28 14:30:00,32.11,32.18,32.09,32.17,15900.0,22.3554,22.4041,22.3415,22.3972,15900.0
2007-11-28 14:35:00,32.19,32.31,32.18,32.22,21200.0,22.4111,22.4947,22.4041,22.432,21200.0
2007-11-28 14:40:00,32.21,32.25,32.12,32.15,21400.0,22.425,22.4529,22.3624,22.3833,21400.0
2007-11-28 14:45:00,32.12,32.13,32.04,32.11,9900.0,22.3624,22.3693,22.3067,22.3554,9900.0
2007-11-28 14:50:00,32.1,32.13,32.06,32.07,5500.0,22.3485,22.3693,22.3206,22.3276,5500.0
2007-11-28 14:55:00,32.07,32.09,32.02,32.05,10800.0,22.3276,22.3415,22.2928,22.3136,10800.0
2007-11-28 15:00:00,32.04,32.15,31.98,32.11,14300.0,22.3067,22.3833,22.2649,22.3554,14300.0
2007-11-28 15:05:00,32.1,32.18,32.02,32.15,12900.0,22.3485,22.4041,22.2928,22.3833,12900.0
2007-11-28 15:10:00,32.13,32.18,32.11,32.12,15300.0,22.3693,22.4041,22.3554,22.3624,15300.0
2007-11-28 15:15:00,32.14,32.2,32.12,32.2,23100.0,22.3763,22.4181,22.3624,22.4181,23100.0
2007-11-28 15:20:00,32.2,32.23,32.17,32.23,11500.0,22.4181,22.439,22.3972,22.439,11500.0
2007-11-28 15:25:00,32.21,32.32,32.14,32.3,34100.0,22.425,22.5016,22.3763,22.4877,34100.0
2007-11-28 15:30:00,32.28,32.3,32.25,32.25,29000.0,22.4738,22.4877,22.4529,22.4529,29000.0
2007-11-28 15:35:00,32.26,32.31,32.24,32.31,33200.0,22.4598,22.4947,22.4459,22.4947,33200.0
2007-11-28 15:40:00,32.3,32.34,32.23,32.23,58600.0,22.4877,22.5155,22.439,22.439,58600.0
2007-11-28 15:45:00,32.22,32.22,31.96,31.96,27400.0,22.432,22.432,22.251,22.251,27400.0
2007-11-28 15:50:00,31.97,32.11,31.97,32.0,35800.0,22.2579,22.3554,22.2579,22.2788,35800.0
2007-11-28 15:55:00,32.0,32.16,31.92,32.16,81100.0,22.2788,22.3902,22.2231,22.3902,81100.0
2007-11-29 09:30:00,31.89,31.91,31.4,31.42,23500.0,22.2022,22.2162,21.8611,21.875,23500.0
2007-11-29 09:35:00,31.42,31.54,31.4,31.51,12300.0,21.875,21.9586,21.8611,21.9377,12300.0
2007-11-29 09:40:00,31.49,31.59,31.49,31.5,11900.0,21.9238,21.9934,21.9238,21.9307,11900.0
2007-11-29 09:45:00,31.53,31.55,31.4,31.42,15100.0,21.9516,21.9655,21.8611,21.875,15100.0
2007-11-29 09:50:00,31.42,31.5,31.1,31.22,20300.0,21.875,21.9307,21.6522,21.7358,20300.0
2007-11-29 09:55:00,31.17,31.25,31.12,31.25,5700.0,21.701,21.7567,21.6662,21.7567,5700.0
2007-11-29 10:00:00,31.22,31.37,31.22,31.33,6200.0,21.7358,21.8402,21.7358,21.8124,6200.0
2007-11-29 10:05:00,31.33,31.35,31.28,31.35,9300.0,21.8124,21.8263,21.7776,21.8263,9300.0
2007-11-29 10:10:00,31.35,31.42,31.32,31.41,9200.0,21.8263,21.875,21.8054,21.8681,9200.0
2007-11-29 10:15:00,31.41,31.54,31.41,31.5,10700.0,21.8681,21.9586,21.8681,21.9307,10700.0
2007-11-29 10:20:00,31.49,31.55,31.44,31.54,7900.0,21.9238,21.9655,21.889,21.9586,7900.0
2007-11-29 10:25:00,31.53,31.58,31.47,31.49,9400.0,21.9516,21.9864,21.9098,21.9238,9400.0
2007-11-29 10:30:00,31.49,31.66,31.49,31.64,11600.0,21.9238,22.0421,21.9238,22.0282,11600.0
2007-11-29 10:35:00,31.64,31.7,31.6,31.66,11200.0,22.0282,22.07,22.0003,22.0421,11200.0
2007-11-29 10:40:00,31.67,31.7,31.62,31.64,12600.0,22.0491,22.07,22.0143,22.0282,12600.0
2007-11-29 10:45:00,31.67,31.67,31.52,31.54,6100.0,22.0491,22.0491,21.9446,21.9586,6100.0
2007-11-29 10:50:00,31.53,31.56,31.51,31.55,5300.0,21.9516,21.9725,21.9377,21.9655,5300.0
2007-11-29 10:55:00,31.55,31.57,31.53,31.55,10400.0,21.9655,21.9795,21.9516,21.9655,10400.0
2007-11-29 11:00:00,31.53,31.56,31.53,31.56,11500.0,21.9516,21.9725,21.9516,21.9725,11500.0
2007-11-29 11:05:00,31.56,31.59,31.55,31.56,6100.0,21.9725,21.9934,21.9655,21.9725,6100.0
2007-11-29 11:10:00,31.58,31.66,31.58,31.65,5500.0,21.9864,22.0421,21.9864,22.0352,5500.0
2007-11-29 11:15:00,31.65,31.69,31.65,31.69,4400.0,22.0352,22.063,22.0352,22.063,4400.0
2007-11-29 11:20:00,31.69,31.7,31.59,31.62,3600.0,22.063,22.07,21.9934,22.0143,3600.0
2007-11-29 11:25:00,31.59,31.64,31.59,31.64,4400.0,21.9934,22.0282,21.9934,22.0282,4400.0
2007-11-29 11:30:00,31.64,31.75,31.64,31.74,7900.0,22.0282,22.1048,22.0282,22.0978,7900.0
2007-11-29 11:35:00,31.75,31.83,31.75,31.75,10600.0,22.1048,22.1605,22.1048,22.1048,10600.0
2007-11-29 11:40:00,31.76,31.77,31.75,31.77,2500.0,22.1117,22.1187,22.1048,22.1187,2500.0
2007-11-29 11:45:00,31.77,31.78,31.73,31.73,9200.0,22.1187,22.1257,22.0909,22.0909,9200.0
2007-11-29 11:50:00,31.72,31.75,31.7,31.7,2500.0,22.0839,22.1048,22.07,22.07,2500.0
2007-11-29 11:55:00,31.7,31.73,31.68,31.68,3100.0,22.07,22.0909,22.056,22.056,3100.0
2007-11-29 12:00:00,31.68,31.72,31.68,31.69,5200.0,22.056,22.0839,22.056,22.063,5200.0
2007-11-29 12:05:00,31.69,31.71,31.63,31.67,6200.0,22.063,22.0769,22.0212,22.0491,6200.0
2007-11-29 12:10:00,31.66,31.67,31.52,31.52,7700.0,22.0421,22.0491,21.9446,21.9446,7700.0
2007-11-29 12:15:00,31.52,31.53,31.48,31.49,8000.0,21.9446,21.9516,21.9168,21.9238,8000.0
2007-11-29 12:20:00,31.48,31.48,31.43,31.46,6500.0,21.9168,21.9168,21.882,21.9029,6500.0
2007-11-29 12:25:00,31.47,31.53,31.45,31.53,6000.0,21.9098,21.9516,21.8959,21.9516,6000.0
2007-11-29 12:30:00,31.5,31.51,31.48,31.51,2200.0,21.9307,21.9377,21.9168,21.9377,2200.0
2007-11-29 12:35:00,31.52,31.55,31.52,31.52,2300.0,21.9446,21.9655,21.9446,21.9446,2300.0
2007-11-29 12:40:00,31.5,31.52,31.49,31.52,2000.0,21.9307,21.9446,21.9238,21.9446,2000.0
2007-11-29 12:45:00,31.51,31.52,31.43,31.43,9600.0,21.9377,21.9446,21.882,21.882,9600.0
2007-11-29 12:50:00,31.43,31.47,31.42,31.47,9300.0,21.882,21.9098,21.875,21.9098,9300.0
2007-11-29 12:55:00,31.5,31.53,31.47,31.5,16700.0,21.9307,21.9516,21.9098,21.9307,16700.0
2007-11-29 13:00:00,31.5,31.53,31.49,31.52,6100.0,21.9307,21.9516,21.9238,21.9446,6100.0
2007-11-29 13:05:00,31.51,31.61,31.51,31.6,11300.0,21.9377,22.0073,21.9377,22.0003,11300.0
2007-11-29 13:10:00,31.6,31.62,31.58,31.6,3200.0,22.0003,22.0143,21.9864,22.0003,3200.0
2007-11-29 13:15:00,31.62,31.7,31.61,31.62,12800.0,22.0143,22.07,22.0073,22.0143,12800.0
2007-11-29 13:20:00,31.63,31.63,31.52,31.61,8500.0,22.0212,22.0212,21.9446,22.0073,8500.0
2007-11-29 13:25:00,31.61,31.61,31.55,31.55,2100.0,22.0073,22.0073,21.9655,21.9655,2100.0
2007-11-29 13:30:00,31.55,31.56,31.5,31.53,18100.0,21.9655,21.9725,21.9307,21.9516,18100.0
2007-11-29 13:35:00,31.55,31.55,31.48,31.49,11700.0,21.9655,21.9655,21.9168,21.9238,11700.0
2007-11-29 13:40:00,31.5,31.51,31.42,31.45,22100.0,21.9307,21.9377,21.875,21.8959,22100.0
2007-11-29 13:45:00,31.43,31.49,31.43,31.47,14600.0,21.882,21.9238,21.882,21.9098,14600.0
2007-11-29 13:50:00,31.49,31.59,31.44,31.57,15700.0,21.9238,21.9934,21.889,21.9795,15700.0
2007-11-29 13:55:00,31.55,31.59,31.52,31.55,20900.0,21.9655,21.9934,21.9446,21.9655,20900.0
2007-11-29 14:00:00,31.55,31.55,31.41,31.45,14200.0,21.9655,21.9655,21.8681,21.8959,14200.0
2007-11-29 14:05:00,31.45,31.56,31.45,31.56,10000.0,21.8959,21.9725,21.8959,21.9725,10000.0
2007-11-29 14:10:00,31.57,31.59,31.55,31.55,2800.0,21.9795,21.9934,21.9655,21.9655,2800.0
2007-11-29 14:15:00,31.54,31.64,31.54,31.56,7300.0,21.9586,22.0282,21.9586,21.9725,7300.0
2007-11-29 14:20:00,31.55,31.55,31.5,31.55,17400.0,21.9655,21.9655,21.9307,21.9655,17400.0
2007-11-29 14:25:00,31.54,31.57,31.51,31.54,18100.0,21.9586,21.9795,21.9377,21.9586,18100.0
2007-11-29 14:30:00,31.54,31.54,31.42,31.42,11400.0,21.9586,21.9586,21.875,21.875,11400.0
2007-11-29 14:35:00,31.42,31.5,31.41,31.46,15900.0,21.875,21.9307,21.8681,21.9029,15900.0
2007-11-29 14:40:00,31.47,31.51,31.45,31.5,9500.0,21.9098,21.9377,21.8959,21.9307,9500.0
2007-11-29 14:45:00,31.5,31.5,31.42,31.42,6800.0,21.9307,21.9307,21.875,21.875,6800.0
2007-11-29 14:50:00,31.41,31.5,31.37,31.4,24000.0,21.8681,21.9307,21.8402,21.8611,24000.0
2007-11-29 14:55:00,31.38,31.44,31.35,31.35,17300.0,21.8472,21.889,21.8263,21.8263,17300.0
2007-11-29 15:00:00,31.36,31.42,31.33,31.39,18900.0,21.8333,21.875,21.8124,21.8541,18900.0
2007-11-29 15:05:00,31.4,31.42,31.39,31.41,12600.0,21.8611,21.875,21.8541,21.8681,12600.0
2007-11-29 15:10:00,31.43,31.47,31.29,31.29,11300.0,21.882,21.9098,21.7845,21.7845,11300.0
2007-11-29 15:15:00,31.3,31.38,31.29,31.38,10300.0,21.7915,21.8472,21.7845,21.8472,10300.0
2007-11-29 15:20:00,31.38,31.42,31.35,31.36,21800.0,21.8472,21.875,21.8263,21.8333,21800.0
2007-11-29 15:25:00,31.36,31.4,31.3,31.38,11600.0,21.8333,21.8611,21.7915,21.8472,11600.0
2007-11-29 15:30:00,31.38,31.38,31.26,31.27,16000.0,21.8472,21.8472,21.7636,21.7706,16000.0
2007-11-29 15:35:00,31.28,31.29,31.24,31.29,26800.0,21.7776,21.7845,21.7497,21.7845,26800.0
2007-11-29 15:40:00,31.29,31.29,31.14,31.26,30900.0,21.7845,21.7845,21.6801,21.7636,30900.0
2007-11-29 15:45:00,31.26,31.31,31.24,31.28,18800.0,21.7636,21.7984,21.7497,21.7776,18800.0
2007-11-29 15:50:00,31.27,31.29,31.23,31.24,22900.0,21.7706,21.7845,21.7427,21.7497,22900.0
2007-11-29 15:55:00,31.24,31.29,31.23,31.26,68500.0,21.7497,21.7845,21.7427,21.7636,68500.0
2007-11-30 09:30:00,31.57,32.1,31.57,31.99,67700.0,21.9795,22.3485,21.9795,22.2719,67700.0
2007-11-30 09:35:00,32.04,32.14,31.99,32.03,47800.0,22.3067,22.3763,22.2719,22.2997,47800.0
2007-11-30 09:40:00,32.03,32.04,31.73,31.78,25500.0,22.2997,22.3067,22.0909,22.1257,25500.0
2007-11-30 09:45:00,31.76,31.81,31.53,31.6,24100.0,22.1117,22.1466,21.9516,22.0003,24100.0
2007-11-30 09:50:00,31.6,31.65,31.36,31.39,23000.0,22.0003,22.0352,21.8333,21.8541,23000.0
2007-11-30 09:55:00,31.44,31.49,31.42,31.46,6000.0,21.889,21.9238,21.875,21.9029,6000.0
2007-11-30 10:00:00,31.47,31.59,31.42,31.51,7900.0,21.9098,21.9934,21.875,21.9377,7900.0
2007-11-30 10:05:00,31.54,31.54,31.46,31.52,8900.0,21.9586,21.9586,21.9029,21.9446,8900.0
2007-11-30 10:10:00,31.5,31.53,31.45,31.5,16500.0,21.9307,21.9516,21.8959,21.9307,16500.0
2007-11-30 10:15:00,31.5,31.54,31.48,31.54,10700.0,21.9307,21.9586,21.9168,21.9586,10700.0
2007-11-30 10:20:00,31.5,31.55,31.48,31.54,26100.0,21.9307,21.9655,21.9168,21.9586,26100.0
2007-11-30 10:25:00,31.54,31.55,31.49,31.53,16100.0,21.9586,21.9655,21.9238,21.9516,16100.0
2007-11-30 10:30:00,31.54,31.62,31.54,31.62,28600.0,21.9586,22.0143,21.9586,22.0143,28600.0
2007-11-30 10:35:00,31.62,31.64,31.61,31.64,12100.0,22.0143,22.0282,22.0073,22.0282,12100.0
2007-11-30 10:40:00,31.64,31.65,31.62,31.64,9200.0,22.0282,22.0352,22.0143,22.0282,9200.0
2007-11-30 10:45:00,31.64,31.66,31.63,31.65,11300.0,22.0282,22.0421,22.0212,22.0352,11300.0
2007-11-30 10:50:00,31.66,31.7,31.63,31.65,13400.0,22.0421,22.07,22.0212,22.0352,13400.0
2007-11-30 10:55:00,31.65,31.69,31.63,31.67,58300.0,22.0352,22.063,22.0212,22.0491,58300.0
2007-11-30 11:00:00,31.67,31.7,31.66,31.67,12900.0,22.0491,22.07,22.0421,22.0491,12900.0
2007-11-30 11:05:00,31.66,31.71,31.66,31.69,15500.0,22.0421,22.0769,22.0421,22.063,15500.0
2007-11-30 11:10:00,31.68,31.76,31.68,31.72,90300.0,22.056,22.1117,22.056,22.0839,90300.0
2007-11-30 11:15:00,31.68,31.73,31.63,31.66,69100.0,22.056,22.0909,22.0212,22.0421,69100.0
2007-11-30 11:20:00,31.64,31.65,31.58,31.58,6200.0,22.0282,22.0352,21.9864,21.9864,6200.0
2007-11-30 11:25:00,31.58,31.65,31.58,31.62,2500.0,21.9864,22.0352,21.9864,22.0143,2500.0
2007-11-30 11:30:00,31.62,31.62,31.54,31.54,3800.0,22.0143,22.0143,21.9586,21.9586,3800.0
2007-11-30 11:35:00,31.54,31.54,31.48,31.49,10400.0,21.9586,21.9586,21.9168,21.9238,10400.0
2007-11-30 11:40:00,31.49,31.73,31.49,31.73,12100.0,21.9238,22.0909,21.9238,22.0909,12100.0
2007-11-30 11:45:00,31.75,31.8,31.67,31.77,16900.0,22.1048,22.1396,22.0491,22.1187,16900.0
2007-11-30 11:50:00,31.79,31.8,31.67,31.73,23200.0,22.1326,22.1396,22.0491,22.0909,23200.0
2007-11-30 11:55:00,31.73,31.87,31.72,31.76,21700.0,22.0909,22.1883,22.0839,22.1117,21700.0
2007-11-30 12:00:00,31.76,31.76,31.68,31.68,4700.0,22.1117,22.1117,22.056,22.056,4700.0
2007-11-30 12:05:00,31.69,31.69,31.66,31.69,3100.0,22.063,22.063,22.0421,22.063,3100.0
2007-11-30 12:10:00,31.67,31.71,31.65,31.7,10900.0,22.0491,22.0769,22.0352,22.07,10900.0
2007-11-30 12:15:00,31.68,31.69,31.68,31.68,1600.0,22.056,22.063,22.056,22.056,1600.0
2007-11-30 12:20:00,31.69,31.69,31.67,31.67,3800.0,22.063,22.063,22.0491,22.0491,3800.0
2007-11-30 12:25:00,31.65,31.66,31.62,31.62,5700.0,22.0352,22.0421,22.0143,22.0143,5700.0
2007-11-30 12:30:00,31.63,31.64,31.6,31.63,4700.0,22.0212,22.0282,22.0003,22.0212,4700.0
2007-11-30 12:35:00,31.65,31.66,31.63,31.66,3400.0,22.0352,22.0421,22.0212,22.0421,3400.0
2007-11-30 12:40:00,31.63,31.65,31.49,31.49,15000.0,22.0212,22.0352,21.9238,21.9238,15000.0
2007-11-30 12:45:00,31.49,31.61,31.49,31.6,11000.0,21.9238,22.0073,21.9238,22.0003,11000.0
2007-11-30 12:50:00,31.6,31.75,31.6,31.72,5100.0,22.0003,22.1048,22.0003,22.0839,5100.0
2007-11-30 12:55:00,31.72,31.75,31.72,31.72,2500.0,22.0839,22.1048,22.0839,22.0839,2500.0
2007-11-30 13:00:00,31.71,31.74,31.67,31.68,5600.0,22.0769,22.0978,22.0491,22.056,5600.0
2007-11-30 13:05:00,31.71,31.71,31.61,31.61,6500.0,22.0769,22.0769,22.0073,22.0073,6500.0
2007-11-30 13:10:00,31.63,31.65,31.59,31.61,7500.0,22.0212,22.0352,21.9934,22.0073,7500.0
2007-11-30 13:15:00,31.6,31.77,31.59,31.76,18800.0,22.0003,22.1187,21.9934,22.1117,18800.0
2007-11-30 13:20:00,31.76,31.8,31.75,31.76,5300.0,22.1117,22.1396,22.1048,22.1117,5300.0
2007-11-30 13:25:00,31.76,31.97,31.74,31.96,38200.0,22.1117,22.2579,22.0978,22.251,38200.0
2007-11-30 13:30:00,31.97,31.97,31.8,31.8,14200.0,22.2579,22.2579,22.1396,22.1396,14200.0
2007-11-30 13:35:00,31.79,31.88,31.74,31.87,13300.0,22.1326,22.1953,22.0978,22.1883,13300.0
2007-11-30 13:40:00,31.87,31.88,31.85,31.85,6100.0,22.1883,22.1953,22.1744,22.1744,6100.0
2007-11-30 13:45:00,31.85,31.88,31.82,31.85,8000.0,22.1744,22.1953,22.1535,22.1744,8000.0
2007-11-30 13:50:00,31.83,31.87,31.82,31.83,5800.0,22.1605,22.1883,22.1535,22.1605,5800.0
2007-11-30 13:55:00,31.82,31.83,31.8,31.81,4000.0,22.1535,22.1605,22.1396,22.1466,4000.0
2007-11-30 14:00:00,31.8,31.8,31.66,31.66,12500.0,22.1396,22.1396,22.0421,22.0421,12500.0
2007-11-30 14:05:00,31.67,31.69,31.65,31.68,5900.0,22.0491,22.063,22.0352,22.056,5900.0
2007-11-30 14:10:00,31.68,31.68,31.65,31.66,7700.0,22.056,22.056,22.0352,22.0421,7700.0
2007-11-30 14:15:00,31.67,31.69,31.65,31.69,7200.0,22.0491,22.063,22.0352,22.063,7200.0
2007-11-30 14:20:00,31.68,31.69,31.63,31.64,11500.0,22.056,22.063,22.0212,22.0282,11500.0
2007-11-30 14:25:00,31.64,31.67,31.63,31.63,10200.0,22.0282,22.0491,22.0212,22.0212,10200.0
2007-11-30 14:30:00,31.65,31.66,31.6,31.61,12800.0,22.0352,22.0421,22.0003,22.0073,12800.0
2007-11-30 14:35:00,31.63,31.68,31.61,31.65,7600.0,22.0212,22.056,22.0073,22.0352,7600.0
2007-11-30 14:40:00,31.63,31.63,31.53,31.58,10000.0,22.0212,22.0212,21.9516,21.9864,10000.0
2007-11-30 14:45:00,31.59,31.59,31.49,31.49,7200.0,21.9934,21.9934,21.9238,21.9238,7200.0
2007-11-30 14:50:00,31.48,31.5,31.45,31.47,13500.0,21.9168,21.9307,21.8959,21.9098,13500.0
2007-11-30 14:55:00,31.47,31.48,31.41,31.42,8800.0,21.9098,21.9168,21.8681,21.875,8800.0
2007-11-30 15:00:00,31.42,31.43,31.29,31.37,30200.0,21.875,21.882,21.7845,21.8402,30200.0
2007-11-30 15:05:00,31.37,31.37,31.29,31.3,20200.0,21.8402,21.8402,21.7845,21.7915,20200.0
2007-11-30 15:10:00,31.29,31.31,31.24,31.26,13800.0,21.7845,21.7984,21.7497,21.7636,13800.0
2007-11-30 15:15:00,31.27,31.27,31.16,31.26,19800.0,21.7706,21.7706,21.694,21.7636,19800.0
2007-11-30 15:20:00,31.26,31.35,31.26,31.31,9300.0,21.7636,21.8263,21.7636,21.7984,9300.0
2007-11-30 15:25:00,31.31,31.32,31.19,31.31,26300.0,21.7984,21.8054,21.7149,21.7984,26300.0
2007-11-30 15:30:00,31.31,31.33,31.23,31.23,11400.0,21.7984,21.8124,21.7427,21.7427,11400.0
2007-11-30 15:35:00,31.25,31.26,31.22,31.23,13900.0,21.7567,21.7636,21.7358,21.7427,13900.0
2007-11-30 15:40:00,31.23,31.39,31.23,31.38,31700.0,21.7427,21.8541,21.7427,21.8472,31700.0
2007-11-30 15:45:00,31.37,31.4,31.24,31.24,31000.0,21.8402,21.8611,21.7497,21.7497,31000.0
2007-11-30 15:50:00,31.24,31.25,31.17,31.19,26300.0,21.7497,21.7567,21.701,21.7149,26300.0
2007-11-30 15:55:00,31.18,31.24,31.15,31.23,52800.0,21.7079,21.7497,21.687,21.7427,52800.0
2007-12-03 09:30:00,31.06,31.17,31.01,31.12,19600.0,21.6244,21.701,21.5896,21.6662,19600.0
2007-12-03 09:35:00,31.12,31.15,30.8,30.89,32800.0,21.6662,21.687,21.4434,21.506,32800.0
2007-12-03 09:40:00,30.91,31.07,30.87,31.07,58900.0,21.52,21.6314,21.4921,21.6314,58900.0
2007-12-03 09:45:00,31.08,31.11,30.97,31.01,28300.0,21.6383,21.6592,21.5617,21.5896,28300.0
2007-12-03 09:50:00,31.01,31.11,31.0,31.08,15700.0,21.5896,21.6592,21.5826,21.6383,15700.0
2007-12-03 09:55:00,31.07,31.08,30.94,30.94,22700.0,21.6314,21.6383,21.5408,21.5408,22700.0
2007-12-03 10:00:00,30.94,31.02,30.88,30.9,17500.0,21.5408,21.5965,21.4991,21.513,17500.0
2007-12-03 10:05:00,30.9,30.9,30.82,30.85,8700.0,21.513,21.513,21.4573,21.4782,8700.0
2007-12-03 10:10:00,30.82,30.85,30.78,30.81,42100.0,21.4573,21.4782,21.4295,21.4503,42100.0
2007-12-03 10:15:00,30.8,30.86,30.78,30.84,9000.0,21.4434,21.4851,21.4295,21.4712,9000.0
2007-12-03 10:20:00,30.84,30.88,30.84,30.87,11100.0,21.4712,21.4991,21.4712,21.4921,11100.0
2007-12-03 10:25:00,30.86,30.86,30.77,30.81,12700.0,21.4851,21.4851,21.4225,21.4503,12700.0
2007-12-03 10:30:00,30.83,30.9,30.81,30.9,457100.0,21.4643,21.513,21.4503,21.513,457100.0
2007-12-03 10:35:00,30.91,31.0,30.76,30.76,25200.0,21.52,21.5826,21.4155,21.4155,25200.0
2007-12-03 10:40:00,30.76,30.8,30.73,30.74,20800.0,21.4155,21.4434,21.3946,21.4016,20800.0
2007-12-03 10:45:00,30.74,30.82,30.72,30.77,20100.0,21.4016,21.4573,21.3877,21.4225,20100.0
2007-12-03 10:50:00,30.77,30.89,30.71,30.78,36600.0,21.4225,21.506,21.3807,21.4295,36600.0
2007-12-03 10:55:00,30.78,30.89,30.78,30.81,21900.0,21.4295,21.506,21.4295,21.4503,21900.0
2007-12-03 11:00:00,30.82,30.9,30.82,30.89,10200.0,21.4573,21.513,21.4573,21.506,10200.0
2007-12-03 11:05:00,30.89,30.93,30.88,30.9,10400.0,21.506,21.5339,21.4991,21.513,10400.0
2007-12-03 11:10:00,30.9,30.93,30.89,30.92,9800.0,21.513,21.5339,21.506,21.5269,9800.0
2007-12-03 11:15:00,30.92,30.92,30.9,30.91,8300.0,21.5269,21.5269,21.513,21.52,8300.0
2007-12-03 11:20:00,30.91,31.02,30.91,31.02,13600.0,21.52,21.5965,21.52,21.5965,13600.0
2007-12-03 11:25:00,31.03,31.05,30.94,31.0,15400.0,21.6035,21.6174,21.5408,21.5826,15400.0
2007-12-03 11:30:00,31.01,31.14,31.01,31.13,12400.0,21.5896,21.6801,21.5896,21.6731,12400.0
2007-12-03 11:35:00,31.13,31.18,31.13,31.15,13400.0,21.6731,21.7079,21.6731,21.687,13400.0
2007-12-03 11:40:00,31.15,31.19,31.14,31.18,14300.0,21.687,21.7149,21.6801,21.7079,14300.0
2007-12-03 11:45:00,31.19,31.3,31.19,31.29,25700.0,21.7149,21.7915,21.7149,21.7845,25700.0
2007-12-03 11:50:00,31.3,31.3,31.27,31.29,6400.0,21.7915,21.7915,21.7706,21.7845,6400.0
2007-12-03 11:55:00,31.3,31.31,31.16,31.31,29400.0,21.7915,21.7984,21.694,21.7984,29400.0
2007-12-03 12:00:00,31.3,31.33,31.29,31.3,22700.0,21.7915,21.8124,21.7845,21.7915,22700.0
2007-12-03 12:05:00,31.3,31.36,31.3,31.31,10500.0,21.7915,21.8333,21.7915,21.7984,10500.0
2007-12-03 12:10:00,31.34,31.34,31.3,31.31,11000.0,21.8193,21.8193,21.7915,21.7984,11000.0
2007-12-03 12:15:00,31.32,31.35,31.3,31.34,10300.0,21.8054,21.8263,21.7915,21.8193,10300.0
2007-12-03 12:20:00,31.34,31.34,31.31,31.32,5200.0,21.8193,21.8193,21.7984,21.8054,5200.0
2007-12-03 12:25:00,31.33,31.42,31.33,31.42,12600.0,21.8124,21.875,21.8124,21.875,12600.0
2007-12-03 12:30:00,31.43,31.52,31.42,31.52,18900.0,21.882,21.9446,21.875,21.9446,18900.0
2007-12-03 12:35:00,31.53,31.6,31.52,31.57,16600.0,21.9516,22.0003,21.9446,21.9795,16600.0
2007-12-03 12:40:00,31.57,31.64,31.57,31.64,18100.0,21.9795,22.0282,21.9795,22.0282,18100.0
2007-12-03 12:45:00,31.64,31.72,31.64,31.69,32900.0,22.0282,22.0839,22.0282,22.063,32900.0
2007-12-03 12:50:00,31.69,31.73,31.69,31.7,6900.0,22.063,22.0909,22.063,22.07,6900.0
2007-12-03 12:55:00,31.72,31.85,31.67,31.72,17800.0,22.0839,22.1744,22.0491,22.0839,17800.0
2007-12-03 13:00:00,31.72,31.72,31.55,31.57,26300.0,22.0839,22.0839,21.9655,21.9795,26300.0
2007-12-03 13:05:00,31.58,31.73,31.57,31.73,29800.0,21.9864,22.0909,21.9795,22.0909,29800.0
2007-12-03 13:10:00,31.72,31.82,31.72,31.78,21600.0,22.0839,22.1535,22.0839,22.1257,21600.0
2007-12-03 13:15:00,31.79,31.82,31.77,31.77,14500.0,22.1326,22.1535,22.1187,22.1187,14500.0
2007-12-03 13:20:00,31.77,31.78,31.75,31.75,12400.0,22.1187,22.1257,22.1048,22.1048,12400.0
2007-12-03 13:25:00,31.76,31.86,31.76,31.86,23300.0,22.1117,22.1814,22.1117,22.1814,23300.0
2007-12-03 13:30:00,31.86,31.87,31.75,31.78,25300.0,22.1814,22.1883,22.1048,22.1257,25300.0
2007-12-03 13:35:00,31.78,31.78,31.7,31.74,7400.0,22.1257,22.1257,22.07,22.0978,7400.0
2007-12-03 13:40:00,31.75,31.78,31.73,31.75,11700.0,22.1048,22.1257,22.0909,22.1048,11700.0
2007-12-03 13:45:00,31.75,31.82,31.75,31.78,9500.0,22.1048,22.1535,22.1048,22.1257,9500.0
2007-12-03 13:50:00,31.79,31.86,31.71,31.71,10200.0,22.1326,22.1814,22.0769,22.0769,10200.0
2007-12-03 13:55:00,31.73,31.79,31.73,31.76,7600.0,22.0909,22.1326,22.0909,22.1117,7600.0
2007-12-03 14:00:00,31.76,31.84,31.75,31.79,5300.0,22.1117,22.1674,22.1048,22.1326,5300.0
2007-12-03 14:05:00,31.8,31.86,31.79,31.85,6400.0,22.1396,22.1814,22.1326,22.1744,6400.0
2007-12-03 14:10:00,31.86,31.87,31.82,31.85,8100.0,22.1814,22.1883,22.1535,22.1744,8100.0
2007-12-03 14:15:00,31.86,31.92,31.84,31.91,8100.0,22.1814,22.2231,22.1674,22.2162,8100.0
2007-12-03 14:20:00,31.9,31.91,31.87,31.9,5700.0,22.2092,22.2162,22.1883,22.2092,5700.0
2007-12-03 14:25:00,31.9,31.9,31.8,31.8,8400.0,22.2092,22.2092,22.1396,22.1396,8400.0
2007-12-03 14:30:00,31.8,31.8,31.75,31.77,9700.0,22.1396,22.1396,22.1048,22.1187,9700.0
2007-12-03 14:35:00,31.77,31.81,31.76,31.77,9700.0,22.1187,22.1466,22.1117,22.1187,9700.0
2007-12-03 14:40:00,31.77,31.85,31.77,31.8,5300.0,22.1187,22.1744,22.1187,22.1396,5300.0
2007-12-03 14:45:00,31.8,31.84,31.79,31.81,9000.0,22.1396,22.1674,22.1326,22.1466,9000.0
2007-12-03 14:50:00,31.83,31.86,31.83,31.84,8900.0,22.1605,22.1814,22.1605,22.1674,8900.0
2007-12-03 14:55:00,31.84,31.89,31.84,31.89,8500.0,22.1674,22.2022,22.1674,22.2022,8500.0
2007-12-03 15:00:00,31.87,31.89,31.85,31.85,7000.0,22.1883,22.2022,22.1744,22.1744,7000.0
2007-12-03 15:05:00,31.85,31.86,31.83,31.83,25900.0,22.1744,22.1814,22.1605,22.1605,25900.0
2007-12-03 15:10:00,31.83,31.85,31.8,31.85,17900.0,22.1605,22.1744,22.1396,22.1744,17900.0
2007-12-03 15:15:00,31.84,31.9,31.82,31.88,17900.0,22.1674,22.2092,22.1535,22.1953,17900.0
2007-12-03 15:20:00,31.87,31.95,31.84,31.95,23500.0,22.1883,22.244,22.1674,22.244,23500.0
2007-12-03 15:25:00,31.96,31.97,31.9,31.93,22300.0,22.251,22.2579,22.2092,22.2301,22300.0
2007-12-03 15:30:00,31.93,31.95,31.89,31.9,16300.0,22.2301,22.244,22.2022,22.2092,16300.0
2007-12-03 15:35:00,31.91,31.96,31.87,31.91,25300.0,22.2162,22.251,22.1883,22.2162,25300.0
2007-12-03 15:40:00,31.91,31.96,31.91,31.92,22000.0,22.2162,22.251,22.2162,22.2231,22000.0
2007-12-03 15:45:00,31.92,31.92,31.82,31.82,18800.0,22.2231,22.2231,22.1535,22.1535,18800.0
2007-12-03 15:50:00,31.82,31.83,31.7,31.73,21700.0,22.1535,22.1605,22.07,22.0909,21700.0
2007-12-03 15:55:00,31.72,31.73,31.63,31.67,42800.0,22.0839,22.0909,22.0212,22.0491,42800.0
2007-12-04 09:30:00,31.47,31.47,31.13,31.17,12200.0,21.9098,21.9098,21.6731,21.701,12200.0
2007-12-04 09:35:00,31.19,31.19,30.94,31.06,12400.0,21.7149,21.7149,21.5408,21.6244,12400.0
2007-12-04 09:40:00,31.04,31.11,30.98,31.03,8000.0,21.6105,21.6592,21.5687,21.6035,8000.0
2007-12-04 09:45:00,31.04,31.04,30.95,30.98,6700.0,21.6105,21.6105,21.5478,21.5687,6700.0
2007-12-04 09:50:00,30.99,31.0,30.87,30.94,16400.0,21.5757,21.5826,21.4921,21.5408,16400.0
2007-12-04 09:55:00,30.91,31.0,30.91,30.99,9100.0,21.52,21.5826,21.52,21.5757,9100.0
2007-12-04 10:00:00,30.99,31.0,30.94,30.94,13800.0,21.5757,21.5826,21.5408,21.5408,13800.0
2007-12-04 10:05:00,30.91,30.94,30.83,30.85,11200.0,21.52,21.5408,21.4643,21.4782,11200.0
2007-12-04 10:10:00,30.83,30.92,30.76,30.9,20200.0,21.4643,21.5269,21.4155,21.513,20200.0
2007-12-04 10:15:00,30.91,30.93,30.65,30.8,23600.0,21.52,21.5339,21.3389,21.4434,23600.0
2007-12-04 10:20:00,30.81,30.82,30.75,30.75,15300.0,21.4503,21.4573,21.4086,21.4086,15300.0
2007-12-04 10:25:00,30.77,30.82,30.73,30.8,11100.0,21.4225,21.4573,21.3946,21.4434,11100.0
2007-12-04 10:30:00,30.79,30.85,30.76,30.76,13500.0,21.4364,21.4782,21.4155,21.4155,13500.0
2007-12-04 10:35:00,30.75,30.75,30.63,30.63,14700.0,21.4086,21.4086,21.325,21.325,14700.0
2007-12-04 10:40:00,30.63,30.68,30.6,30.68,12900.0,21.325,21.3598,21.3041,21.3598,12900.0
2007-12-04 10:45:00,30.68,30.69,30.59,30.6,12100.0,21.3598,21.3668,21.2972,21.3041,12100.0
2007-12-04 10:50:00,30.59,30.61,30.54,30.54,8400.0,21.2972,21.3111,21.2624,21.2624,8400.0
2007-12-04 10:55:00,30.54,30.56,30.45,30.47,10000.0,21.2624,21.2763,21.1997,21.2136,10000.0
2007-12-04 11:00:00,30.47,30.5,30.45,30.5,5100.0,21.2136,21.2345,21.1997,21.2345,5100.0
2007-12-04 11:05:00,30.5,30.54,30.49,30.51,47200.0,21.2345,21.2624,21.2275,21.2415,47200.0
2007-12-04 11:10:00,30.51,30.53,30.5,30.52,15000.0,21.2415,21.2554,21.2345,21.2484,15000.0
2007-12-04 11:15:00,30.52,30.52,30.47,30.5,20800.0,21.2484,21.2484,21.2136,21.2345,20800.0
2007-12-04 11:20:00,30.49,30.51,30.46,30.49,8700.0,21.2275,21.2415,21.2067,21.2275,8700.0
2007-12-04 11:25:00,30.49,30.5,30.46,30.47,4700.0,21.2275,21.2345,21.2067,21.2136,4700.0
2007-12-04 11:30:00,30.47,30.52,30.45,30.45,19100.0,21.2136,21.2484,21.1997,21.1997,19100.0
2007-12-04 11:35:00,30.48,30.5,30.48,30.48,9600.0,21.2206,21.2345,21.2206,21.2206,9600.0
2007-12-04 11:40:00,30.48,30.51,30.48,30.5,35600.0,21.2206,21.2415,21.2206,21.2345,35600.0
2007-12-04 11:45:00,30.51,30.51,30.47,30.47,5100.0,21.2415,21.2415,21.2136,21.2136,5100.0
2007-12-04 11:50:00,30.47,30.5,30.47,30.5,9800.0,21.2136,21.2345,21.2136,21.2345,9800.0
2007-12-04 11:55:00,30.5,30.55,30.5,30.53,16800.0,21.2345,21.2693,21.2345,21.2554,16800.0
2007-12-04 12:00:00,30.54,30.55,30.5,30.54,14700.0,21.2624,21.2693,21.2345,21.2624,14700.0
2007-12-04 12:05:00,30.54,30.54,30.52,30.53,26000.0,21.2624,21.2624,21.2484,21.2554,26000.0
2007-12-04 12:10:00,30.54,30.6,30.53,30.6,42800.0,21.2624,21.3041,21.2554,21.3041,42800.0
2007-12-04 12:15:00,30.61,30.64,30.6,30.62,32700.0,21.3111,21.332,21.3041,21.3181,32700.0
2007-12-04 12:20:00,30.62,30.64,30.6,30.63,57700.0,21.3181,21.332,21.3041,21.325,57700.0
2007-12-04 12:25:00,30.64,30.74,30.61,30.71,27000.0,21.332,21.4016,21.3111,21.3807,27000.0
2007-12-04 12:30:00,30.71,30.78,30.71,30.75,5500.0,21.3807,21.4295,21.3807,21.4086,5500.0
2007-12-04 12:35:00,30.76,30.82,30.75,30.76,9300.0,21.4155,21.4573,21.4086,21.4155,9300.0
2007-12-04 12:40:00,30.75,30.83,30.73,30.79,6800.0,21.4086,21.4643,21.3946,21.4364,6800.0
2007-12-04 12:45:00,30.79,30.91,30.76,30.91,35300.0,21.4364,21.52,21.4155,21.52,35300.0
2007-12-04 12:50:00,30.9,30.92,30.9,30.9,21200.0,21.513,21.5269,21.513,21.513,21200.0
2007-12-04 12:55:00,30.91,30.91,30.89,30.9,9400.0,21.52,21.52,21.506,21.513,9400.0
2007-12-04 13:00:00,30.9,30.95,30.89,30.94,20400.0,21.513,21.5478,21.506,21.5408,20400.0
2007-12-04 13:05:00,30.93,30.95,30.89,30.89,12800.0,21.5339,21.5478,21.506,21.506,12800.0
2007-12-04 13:10:00,30.89,30.9,30.89,30.9,700.0,21.506,21.513,21.506,21.513,700.0
2007-12-04 13:15:00,30.89,30.89,30.86,30.86,32200.0,21.506,21.506,21.4851,21.4851,32200.0
2007-12-04 13:20:00,30.87,30.87,30.78,30.79,8400.0,21.4921,21.4921,21.4295,21.4364,8400.0
2007-12-04 13:25:00,30.8,30.82,30.79,30.8,13000.0,21.4434,21.4573,21.4364,21.4434,13000.0
2007-12-04 13:30:00,30.8,30.83,30.79,30.83,11700.0,21.4434,21.4643,21.4364,21.4643,11700.0
2007-12-04 13:35:00,30.83,30.84,30.79,30.81,7000.0,21.4643,21.4712,21.4364,21.4503,7000.0
2007-12-04 13:40:00,30.81,30.83,30.79,30.82,19000.0,21.4503,21.4643,21.4364,21.4573,19000.0
2007-12-04 13:45:00,30.82,30.95,30.82,30.95,9300.0,21.4573,21.5478,21.4573,21.5478,9300.0
2007-12-04 13:50:00,30.95,30.95,30.87,30.88,9800.0,21.5478,21.5478,21.4921,21.4991,9800.0
2007-12-04 13:55:00,30.88,30.91,30.82,30.86,9500.0,21.4991,21.52,21.4573,21.4851,9500.0
2007-12-04 14:00:00,30.91,30.91,30.81,30.87,8900.0,21.52,21.52,21.4503,21.4921,8900.0
2007-12-04 14:05:00,30.87,30.88,30.84,30.86,8800.0,21.4921,21.4991,21.4712,21.4851,8800.0
2007-12-04 14:10:00,30.86,30.86,30.8,30.84,10800.0,21.4851,21.4851,21.4434,21.4712,10800.0
2007-12-04 14:15:00,30.84,30.84,30.82,30.84,4300.0,21.4712,21.4712,21.4573,21.4712,4300.0
2007-12-04 14:20:00,30.85,30.88,30.81,30.84,5100.0,21.4782,21.4991,21.4503,21.4712,5100.0
2007-12-04 14:25:00,30.83,30.9,30.78,30.86,7000.0,21.4643,21.513,21.4295,21.4851,7000.0
2007-12-04 14:30:00,30.86,30.88,30.83,30.83,3700.0,21.4851,21.4991,21.4643,21.4643,3700.0
2007-12-04 14:35:00,30.85,30.91,30.85,30.88,4400.0,21.4782,21.52,21.4782,21.4991,4400.0
2007-12-04 14:40:00,30.88,30.88,30.82,30.83,4100.0,21.4991,21.4991,21.4573,21.4643,4100.0
2007-12-04 14:45:00,30.82,30.89,30.81,30.85,3100.0,21.4573,21.506,21.4503,21.4782,3100.0
2007-12-04 14:50:00,30.86,31.0,30.85,30.94,25100.0,21.4851,21.5826,21.4782,21.5408,25100.0
2007-12-04 14:55:00,30.94,31.0,30.92,30.97,12400.0,21.5408,21.5826,21.5269,21.5617,12400.0
2007-12-04 15:00:00,30.99,31.01,30.95,30.97,13700.0,21.5757,21.5896,21.5478,21.5617,13700.0
2007-12-04 15:05:00,30.97,31.0,30.91,30.99,14400.0,21.5617,21.5826,21.52,21.5757,14400.0
2007-12-04 15:10:00,30.99,31.02,30.94,30.95,16100.0,21.5757,21.5965,21.5408,21.5478,16100.0
2007-12-04 15:15:00,30.94,31.0,30.91,30.99,6300.0,21.5408,21.5826,21.52,21.5757,6300.0
2007-12-04 15:20:00,30.98,31.03,30.93,31.02,18500.0,21.5687,21.6035,21.5339,21.5965,18500.0
2007-12-04 15:25:00,31.02,31.03,30.88,30.91,22000.0,21.5965,21.6035,21.4991,21.52,22000.0
2007-12-04 15:30:00,30.91,31.02,30.9,30.98,19700.0,21.52,21.5965,21.513,21.5687,19700.0
2007-12-04 15:35:00,30.97,31.01,30.89,30.91,13500.0,21.5617,21.5896,21.506,21.52,13500.0
2007-12-04 15:40:00,30.9,31.01,30.89,31.01,23400.0,21.513,21.5896,21.506,21.5896,23400.0
2007-12-04 15:45:00,31.01,31.03,30.99,31.02,19000.0,21.5896,21.6035,21.5757,21.5965,19000.0
2007-12-04 15:50:00,31.03,31.03,31.0,31.01,22800.0,21.6035,21.6035,21.5826,21.5896,22800.0
2007-12-04 15:55:00,31.01,31.04,30.96,31.03,44800.0,21.5896,21.6105,21.5548,21.6035,44800.0
2007-12-05 09:30:00,31.4,31.46,31.35,31.35,7400.0,21.8611,21.9029,21.8263,21.8263,7400.0
2007-12-05 09:35:00,31.38,31.48,31.35,31.45,9000.0,21.8472,21.9168,21.8263,21.8959,9000.0
2007-12-05 09:40:00,31.45,31.49,31.35,31.35,12900.0,21.8959,21.9238,21.8263,21.8263,12900.0
2007-12-05 09:45:00,31.35,31.39,31.16,31.17,18900.0,21.8263,21.8541,21.694,21.701,18900.0
2007-12-05 09:50:00,31.18,31.2,30.9,31.09,32500.0,21.7079,21.7219,21.513,21.6453,32500.0
2007-12-05 09:55:00,31.06,31.13,30.9,31.01,15200.0,21.6244,21.6731,21.513,21.5896,15200.0
2007-12-05 10:00:00,31.03,31.06,30.87,31.06,20400.0,21.6035,21.6244,21.4921,21.6244,20400.0
2007-12-05 10:05:00,31.08,31.16,31.02,31.08,29200.0,21.6383,21.694,21.5965,21.6383,29200.0
2007-12-05 10:10:00,31.09,31.09,30.97,31.06,20000.0,21.6453,21.6453,21.5617,21.6244,20000.0
2007-12-05 10:15:00,31.05,31.05,30.9,30.9,7500.0,21.6174,21.6174,21.513,21.513,7500.0
2007-12-05 10:20:00,30.93,30.95,30.89,30.94,8800.0,21.5339,21.5478,21.506,21.5408,8800.0
2007-12-05 10:25:00,30.95,30.98,30.94,30.98,7000.0,21.5478,21.5687,21.5408,21.5687,7000.0
2007-12-05 10:30:00,30.97,31.0,30.96,30.96,8700.0,21.5617,21.5826,21.5548,21.5548,8700.0
2007-12-05 10:35:00,30.94,30.95,30.89,30.94,17100.0,21.5408,21.5478,21.506,21.5408,17100.0
2007-12-05 10:40:00,30.94,30.94,30.91,30.93,9500.0,21.5408,21.5408,21.52,21.5339,9500.0
2007-12-05 10:45:00,30.94,31.0,30.91,31.0,9500.0,21.5408,21.5826,21.52,21.5826,9500.0
2007-12-05 10:50:00,31.0,31.02,30.98,31.01,10800.0,21.5826,21.5965,21.5687,21.5896,10800.0
2007-12-05 10:55:00,31.0,31.07,31.0,31.05,3200.0,21.5826,21.6314,21.5826,21.6174,3200.0
2007-12-05 11:00:00,31.05,31.1,31.05,31.1,7600.0,21.6174,21.6522,21.6174,21.6522,7600.0
2007-12-05 11:05:00,31.09,31.15,31.07,31.13,6400.0,21.6453,21.687,21.6314,21.6731,6400.0
2007-12-05 11:10:00,31.15,31.2,31.1,31.2,7100.0,21.687,21.7219,21.6522,21.7219,7100.0
2007-12-05 11:15:00,31.2,31.22,31.18,31.22,8700.0,21.7219,21.7358,21.7079,21.7358,8700.0
2007-12-05 11:20:00,31.23,31.33,31.18,31.32,13200.0,21.7427,21.8124,21.7079,21.8054,13200.0
2007-12-05 11:25:00,31.32,31.4,31.2,31.39,11400.0,21.8054,21.8611,21.7219,21.8541,11400.0
2007-12-05 11:30:00,31.4,31.4,31.35,31.35,5900.0,21.8611,21.8611,21.8263,21.8263,5900.0
2007-12-05 11:35:00,31.36,31.36,31.29,31.29,2400.0,21.8333,21.8333,21.7845,21.7845,2400.0
2007-12-05 11:40:00,31.29,31.32,31.24,31.3,11900.0,21.7845,21.8054,21.7497,21.7915,11900.0
2007-12-05 11:45:00,31.3,31.39,31.21,31.33,28700.0,21.7915,21.8541,21.7288,21.8124,28700.0
2007-12-05 11:50:00,31.33,31.35,31.28,31.3,6400.0,21.8124,21.8263,21.7776,21.7915,6400.0
2007-12-05 11:55:00,31.33,31.36,31.32,31.36,1500.0,21.8124,21.8333,21.8054,21.8333,1500.0
2007-12-05 12:00:00,31.36,31.4,31.35,31.39,6200.0,21.8333,21.8611,21.8263,21.8541,6200.0
2007-12-05 12:05:00,31.36,31.42,31.36,31.41,6600.0,21.8333,21.875,21.8333,21.8681,6600.0
2007-12-05 12:10:00,31.41,31.43,31.36,31.38,7000.0,21.8681,21.882,21.8333,21.8472,7000.0
2007-12-05 12:15:00,31.38,31.49,31.37,31.47,11000.0,21.8472,21.9238,21.8402,21.9098,11000.0
2007-12-05 12:20:00,31.47,31.51,31.44,31.47,11100.0,21.9098,21.9377,21.889,21.9098,11100.0
2007-12-05 12:25:00,31.46,31.5,31.46,31.5,2400.0,21.9029,21.9307,21.9029,21.9307,2400.0
2007-12-05 12:30:00,31.5,31.51,31.48,31.49,3400.0,21.9307,21.9377,21.9168,21.9238,3400.0
2007-12-05 12:35:00,31.49,31.52,31.45,31.5,25500.0,21.9238,21.9446,21.8959,21.9307,25500.0
2007-12-05 12:40:00,31.51,31.59,31.51,31.53,14500.0,21.9377,21.9934,21.9377,21.9516,14500.0
2007-12-05 12:45:00,31.52,31.61,31.47,31.59,34700.0,21.9446,22.0073,21.9098,21.9934,34700.0
2007-12-05 12:50:00,31.57,31.58,31.42,31.47,28200.0,21.9795,21.9864,21.875,21.9098,28200.0
2007-12-05 12:55:00,31.48,31.55,31.39,31.52,37900.0,21.9168,21.9655,21.8541,21.9446,37900.0
2007-12-05 13:00:00,31.48,31.54,31.45,31.5,7300.0,21.9168,21.9586,21.8959,21.9307,7300.0
2007-12-05 13:05:00,31.46,31.49,31.36,31.44,15600.0,21.9029,21.9238,21.8333,21.889,15600.0
2007-12-05 13:10:00,31.43,31.44,31.3,31.41,25400.0,21.882,21.889,21.7915,21.8681,25400.0
2007-12-05 13:15:00,31.4,31.41,31.36,31.4,6600.0,21.8611,21.8681,21.8333,21.8611,6600.0
2007-12-05 13:20:00,31.38,31.42,31.36,31.4,4500.0,21.8472,21.875,21.8333,21.8611,4500.0
2007-12-05 13:25:00,31.39,31.41,31.38,31.39,3400.0,21.8541,21.8681,21.8472,21.8541,3400.0
2007-12-05 13:30:00,31.39,31.51,31.38,31.49,4200.0,21.8541,21.9377,21.8472,21.9238,4200.0
2007-12-05 13:35:00,31.49,31.53,31.48,31.51,3000.0,21.9238,21.9516,21.9168,21.9377,3000.0
2007-12-05 13:40:00,31.5,31.51,31.49,31.5,12400.0,21.9307,21.9377,21.9238,21.9307,12400.0
2007-12-05 13:45:00,31.51,31.51,31.46,31.5,8400.0,21.9377,21.9377,21.9029,21.9307,8400.0
2007-12-05 13:50:00,31.48,31.51,31.47,31.51,2500.0,21.9168,21.9377,21.9098,21.9377,2500.0
2007-12-05 13:55:00,31.5,31.52,31.43,31.43,12100.0,21.9307,21.9446,21.882,21.882,12100.0
2007-12-05 14:00:00,31.42,31.46,31.42,31.45,2500.0,21.875,21.9029,21.875,21.8959,2500.0
2007-12-05 14:05:00,31.46,31.54,31.46,31.51,5800.0,21.9029,21.9586,21.9029,21.9377,5800.0
2007-12-05 14:10:00,31.5,31.51,31.46,31.5,7600.0,21.9307,21.9377,21.9029,21.9307,7600.0
2007-12-05 14:15:00,31.5,31.52,31.47,31.49,13200.0,21.9307,21.9446,21.9098,21.9238,13200.0
2007-12-05 14:20:00,31.48,31.51,31.42,31.48,20600.0,21.9168,21.9377,21.875,21.9168,20600.0
2007-12-05 14:25:00,31.48,31.48,31.39,31.45,6800.0,21.9168,21.9168,21.8541,21.8959,6800.0
2007-12-05 14:30:00,31.43,31.43,31.37,31.39,7200.0,21.882,21.882,21.8402,21.8541,7200.0
2007-12-05 14:35:00,31.36,31.36,31.27,31.34,9400.0,21.8333,21.8333,21.7706,21.8193,9400.0
2007-12-05 14:40:00,31.33,31.36,31.3,31.32,4700.0,21.8124,21.8333,21.7915,21.8054,4700.0
2007-12-05 14:45:00,31.31,31.35,31.31,31.35,5600.0,21.7984,21.8263,21.7984,21.8263,5600.0
2007-12-05 14:50:00,31.33,31.33,31.24,31.26,18000.0,21.8124,21.8124,21.7497,21.7636,18000.0
2007-12-05 14:55:00,31.25,31.3,31.2,31.23,10400.0,21.7567,21.7915,21.7219,21.7427,10400.0
2007-12-05 15:00:00,31.23,31.24,31.18,31.23,5900.0,21.7427,21.7497,21.7079,21.7427,5900.0
2007-12-05 15:05:00,31.24,31.24,31.16,31.21,5700.0,21.7497,21.7497,21.694,21.7288,5700.0
2007-12-05 15:10:00,31.21,31.32,31.2,31.32,6200.0,21.7288,21.8054,21.7219,21.8054,6200.0
2007-12-05 15:15:00,31.31,31.34,31.26,31.31,5000.0,21.7984,21.8193,21.7636,21.7984,5000.0
2007-12-05 15:20:00,31.32,31.34,31.22,31.22,11200.0,21.8054,21.8193,21.7358,21.7358,11200.0
2007-12-05 15:25:00,31.22,31.25,31.15,31.18,17500.0,21.7358,21.7567,21.687,21.7079,17500.0
2007-12-05 15:30:00,31.17,31.18,31.12,31.13,15700.0,21.701,21.7079,21.6662,21.6731,15700.0
2007-12-05 15:35:00,31.14,31.31,31.13,31.3,10200.0,21.6801,21.7984,21.6731,21.7915,10200.0
2007-12-05 15:40:00,31.33,31.43,31.33,31.39,16900.0,21.8124,21.882,21.8124,21.8541,16900.0
2007-12-05 15:45:00,31.37,31.37,31.26,31.27,13000.0,21.8402,21.8402,21.7636,21.7706,13000.0
2007-12-05 15:50:00,31.27,31.43,31.27,31.4,16900.0,21.7706,21.882,21.7706,21.8611,16900.0
2007-12-05 15:55:00,31.4,31.45,31.36,31.37,30700.0,21.8611,21.8959,21.8333,21.8402,30700.0
2007-12-06 09:30:00,31.31,31.31,30.58,30.81,23400.0,21.7984,21.7984,21.2902,21.4503,23400.0
2007-12-06 09:35:00,30.8,30.88,30.65,30.69,40500.0,21.4434,21.4991,21.3389,21.3668,40500.0
2007-12-06 09:40:00,30.69,30.81,30.69,30.81,43600.0,21.3668,21.4503,21.3668,21.4503,43600.0
2007-12-06 09:45:00,30.8,31.08,30.78,31.08,26500.0,21.4434,21.6383,21.4295,21.6383,26500.0
2007-12-06 09:50:00,31.09,31.25,30.98,31.24,25200.0,21.6453,21.7567,21.5687,21.7497,25200.0
2007-12-06 09:55:00,31.25,31.28,31.18,31.2,12500.0,21.7567,21.7776,21.7079,21.7219,12500.0
2007-12-06 10:00:00,31.19,31.22,31.12,31.22,21300.0,21.7149,21.7358,21.6662,21.7358,21300.0
2007-12-06 10:05:00,31.22,31.24,31.16,31.21,17700.0,21.7358,21.7497,21.694,21.7288,17700.0
2007-12-06 10:10:00,31.21,31.27,31.12,31.13,15300.0,21.7288,21.7706,21.6662,21.6731,15300.0
2007-12-06 10:15:00,31.16,31.23,31.14,31.23,12200.0,21.694,21.7427,21.6801,21.7427,12200.0
2007-12-06 10:20:00,31.26,31.31,31.23,31.24,12200.0,21.7636,21.7984,21.7427,21.7497,12200.0
2007-12-06 10:25:00,31.26,31.26,31.19,31.21,7200.0,21.7636,21.7636,21.7149,21.7288,7200.0
2007-12-06 10:30:00,31.2,31.2,31.02,31.04,12100.0,21.7219,21.7219,21.5965,21.6105,12100.0
2007-12-06 10:35:00,31.06,31.14,31.01,31.14,12600.0,21.6244,21.6801,21.5896,21.6801,12600.0
2007-12-06 10:40:00,31.14,31.15,31.03,31.09,11500.0,21.6801,21.687,21.6035,21.6453,11500.0
2007-12-06 10:45:00,31.11,31.13,31.03,31.05,7900.0,21.6592,21.6731,21.6035,21.6174,7900.0
2007-12-06 10:50:00,31.05,31.08,31.0,31.05,10200.0,21.6174,21.6383,21.5826,21.6174,10200.0
2007-12-06 10:55:00,31.05,31.12,31.03,31.09,4200.0,21.6174,21.6662,21.6035,21.6453,4200.0
2007-12-06 11:00:00,31.08,31.12,31.03,31.03,5900.0,21.6383,21.6662,21.6035,21.6035,5900.0
2007-12-06 11:05:00,31.04,31.05,31.01,31.02,6400.0,21.6105,21.6174,21.5896,21.5965,6400.0
2007-12-06 11:10:00,31.03,31.14,31.0,31.14,5300.0,21.6035,21.6801,21.5826,21.6801,5300.0
2007-12-06 11:15:00,31.13,31.18,31.13,31.16,5100.0,21.6731,21.7079,21.6731,21.694,5100.0
2007-12-06 11:20:00,31.16,31.18,31.13,31.18,5200.0,21.694,21.7079,21.6731,21.7079,5200.0
2007-12-06 11:25:00,31.18,31.19,31.14,31.17,3500.0,21.7079,21.7149,21.6801,21.701,3500.0
2007-12-06 11:30:00,31.17,31.17,31.12,31.12,9100.0,21.701,21.701,21.6662,21.6662,9100.0
2007-12-06 11:35:00,31.12,31.19,31.12,31.16,8800.0,21.6662,21.7149,21.6662,21.694,8800.0
2007-12-06 11:40:00,31.17,31.2,31.13,31.17,6200.0,21.701,21.7219,21.6731,21.701,6200.0
2007-12-06 11:45:00,31.22,31.22,31.15,31.19,10200.0,21.7358,21.7358,21.687,21.7149,10200.0
2007-12-06 11:50:00,31.19,31.21,31.16,31.2,7100.0,21.7149,21.7288,21.694,21.7219,7100.0
2007-12-06 11:55:00,31.21,31.25,31.19,31.2,5100.0,21.7288,21.7567,21.7149,21.7219,5100.0
2007-12-06 12:00:00,31.19,31.21,31.14,31.21,5500.0,21.7149,21.7288,21.6801,21.7288,5500.0
2007-12-06 12:05:00,31.21,31.29,31.21,31.28,4800.0,21.7288,21.7845,21.7288,21.7776,4800.0
2007-12-06 12:10:00,31.3,31.3,31.25,31.27,3900.0,21.7915,21.7915,21.7567,21.7706,3900.0
2007-12-06 12:15:00,31.28,31.29,31.27,31.29,2700.0,21.7776,21.7845,21.7706,21.7845,2700.0
2007-12-06 12:20:00,31.29,31.33,31.28,31.33,3800.0,21.7845,21.8124,21.7776,21.8124,3800.0
2007-12-06 12:25:00,31.32,31.36,31.32,31.32,4600.0,21.8054,21.8333,21.8054,21.8054,4600.0
2007-12-06 12:30:00,31.35,31.37,31.32,31.37,10200.0,21.8263,21.8402,21.8054,21.8402,10200.0
2007-12-06 12:35:00,31.37,31.42,31.37,31.4,6000.0,21.8402,21.875,21.8402,21.8611,6000.0
2007-12-06 12:40:00,31.41,31.41,31.31,31.34,4500.0,21.8681,21.8681,21.7984,21.8193,4500.0
2007-12-06 12:45:00,31.37,31.41,31.37,31.4,1800.0,21.8402,21.8681,21.8402,21.8611,1800.0
2007-12-06 12:50:00,31.4,31.4,31.36,31.37,4700.0,21.8611,21.8611,21.8333,21.8402,4700.0
2007-12-06 12:55:00,31.37,31.38,31.35,31.38,4800.0,21.8402,21.8472,21.8263,21.8472,4800.0
2007-12-06 13:00:00,31.38,31.44,31.37,31.44,7600.0,21.8472,21.889,21.8402,21.889,7600.0
2007-12-06 13:05:00,31.44,31.45,31.39,31.39,5900.0,21.889,21.8959,21.8541,21.8541,5900.0
2007-12-06 13:10:00,31.42,31.42,31.33,31.33,4800.0,21.875,21.875,21.8124,21.8124,4800.0
2007-12-06 13:15:00,31.32,31.4,31.28,31.29,8300.0,21.8054,21.8611,21.7776,21.7845,8300.0
2007-12-06 13:20:00,31.32,31.34,31.29,31.3,3800.0,21.8054,21.8193,21.7845,21.7915,3800.0
2007-12-06 13:25:00,31.3,31.37,31.29,31.34,2800.0,21.7915,21.8402,21.7845,21.8193,2800.0
2007-12-06 13:30:00,31.34,31.37,31.31,31.33,24300.0,21.8193,21.8402,21.7984,21.8124,24300.0
2007-12-06 13:35:00,31.3,31.33,31.29,31.31,2900.0,21.7915,21.8124,21.7845,21.7984,2900.0
2007-12-06 13:40:00,31.32,31.42,31.32,31.36,6100.0,21.8054,21.875,21.8054,21.8333,6100.0
2007-12-06 13:45:00,31.36,31.41,31.36,31.39,7300.0,21.8333,21.8681,21.8333,21.8541,7300.0
2007-12-06 13:50:00,31.38,31.4,31.37,31.39,4400.0,21.8472,21.8611,21.8402,21.8541,4400.0
2007-12-06 13:55:00,31.39,31.41,31.31,31.33,7200.0,21.8541,21.8681,21.7984,21.8124,7200.0
2007-12-06 14:00:00,31.34,31.38,31.34,31.37,3800.0,21.8193,21.8472,21.8193,21.8402,3800.0
2007-12-06 14:05:00,31.37,31.5,31.36,31.5,14800.0,21.8402,21.9307,21.8333,21.9307,14800.0
2007-12-06 14:10:00,31.5,31.52,31.46,31.47,9100.0,21.9307,21.9446,21.9029,21.9098,9100.0
2007-12-06 14:15:00,31.47,31.59,31.47,31.59,7000.0,21.9098,21.9934,21.9098,21.9934,7000.0
2007-12-06 14:20:00,31.59,31.61,31.57,31.6,4000.0,21.9934,22.0073,21.9795,22.0003,4000.0
2007-12-06 14:25:00,31.58,31.63,31.56,31.63,3000.0,21.9864,22.0212,21.9725,22.0212,3000.0
2007-12-06 14:30:00,31.63,31.66,31.61,31.66,4300.0,22.0212,22.0421,22.0073,22.0421,4300.0
2007-12-06 14:35:00,31.67,31.7,31.63,31.67,6300.0,22.0491,22.07,22.0212,22.0491,6300.0
2007-12-06 14:40:00,31.68,31.73,31.68,31.72,6400.0,22.056,22.0909,22.056,22.0839,6400.0
2007-12-06 14:45:00,31.73,31.74,31.65,31.68,16000.0,22.0909,22.0978,22.0352,22.056,16000.0
2007-12-06 14:50:00,31.67,31.68,31.66,31.67,2500.0,22.0491,22.056,22.0421,22.0491,2500.0
2007-12-06 14:55:00,31.67,31.7,31.67,31.69,9000.0,22.0491,22.07,22.0491,22.063,9000.0
2007-12-06 15:00:00,31.69,31.81,31.69,31.81,16200.0,22.063,22.1466,22.063,22.1466,16200.0
2007-12-06 15:05:00,31.81,31.92,31.8,31.9,34600.0,22.1466,22.2231,22.1396,22.2092,34600.0
2007-12-06 15:10:00,31.91,31.98,31.88,31.91,38400.0,22.2162,22.2649,22.1953,22.2162,38400.0
2007-12-06 15:15:00,31.91,31.93,31.86,31.88,27200.0,22.2162,22.2301,22.1814,22.1953,27200.0
2007-12-06 15:20:00,31.88,31.92,31.87,31.9,28400.0,22.1953,22.2231,22.1883,22.2092,28400.0
2007-12-06 15:25:00,31.9,31.94,31.9,31.94,14100.0,22.2092,22.2371,22.2092,22.2371,14100.0
2007-12-06 15:30:00,31.93,31.94,31.8,31.81,30800.0,22.2301,22.2371,22.1396,22.1466,30800.0
2007-12-06 15:35:00,31.82,31.92,31.82,31.92,20800.0,22.1535,22.2231,22.1535,22.2231,20800.0
2007-12-06 15:40:00,31.91,31.98,31.86,31.95,22600.0,22.2162,22.2649,22.1814,22.244,22600.0
2007-12-06 15:45:00,31.95,31.95,31.83,31.89,33000.0,22.244,22.244,22.1605,22.2022,33000.0
2007-12-06 15:50:00,31.9,31.97,31.89,31.97,22300.0,22.2092,22.2579,22.2022,22.2579,22300.0
2007-12-06 15:55:00,31.97,32.05,31.89,31.97,48200.0,22.2579,22.3136,22.2022,22.2579,48200.0
2007-12-07 09:30:00,31.98,32.13,31.95,32.0,23200.0,22.2649,22.3693,22.244,22.2788,23200.0
2007-12-07 09:35:00,32.02,32.11,31.88,31.96,13800.0,22.2928,22.3554,22.1953,22.251,13800.0
2007-12-07 09:40:00,31.9,32.06,31.9,32.06,12900.0,22.2092,22.3206,22.2092,22.3206,12900.0
2007-12-07 09:45:00,32.02,32.21,31.98,32.17,33100.0,22.2928,22.425,22.2649,22.3972,33100.0
2007-12-07 09:50:00,32.17,32.17,32.02,32.06,9200.0,22.3972,22.3972,22.2928,22.3206,9200.0
2007-12-07 09:55:00,32.07,32.24,32.06,32.23,20100.0,22.3276,22.4459,22.3206,22.439,20100.0
2007-12-07 10:00:00,32.22,32.27,32.11,32.26,18700.0,22.432,22.4668,22.3554,22.4598,18700.0
2007-12-07 10:05:00,32.25,32.28,32.21,32.24,8000.0,22.4529,22.4738,22.425,22.4459,8000.0
2007-12-07 10:10:00,32.25,32.25,32.06,32.1,22000.0,22.4529,22.4529,22.3206,22.3485,22000.0
2007-12-07 10:15:00,32.1,32.11,31.96,32.03,16800.0,22.3485,22.3554,22.251,22.2997,16800.0
2007-12-07 10:20:00,32.01,32.1,32.01,32.07,5200.0,22.2858,22.3485,22.2858,22.3276,5200.0
2007-12-07 10:25:00,32.1,32.1,32.03,32.1,12500.0,22.3485,22.3485,22.2997,22.3485,12500.0
2007-12-07 10:30:00,32.1,32.1,32.03,32.05,4700.0,22.3485,22.3485,22.2997,22.3136,4700.0
2007-12-07 10:35:00,32.07,32.1,32.05,32.1,6400.0,22.3276,22.3485,22.3136,22.3485,6400.0
2007-12-07 10:40:00,32.09,32.1,31.93,31.93,11500.0,22.3415,22.3485,22.2301,22.2301,11500.0
2007-12-07 10:45:00,31.96,31.97,31.9,31.9,6500.0,22.251,22.2579,22.2092,22.2092,6500.0
2007-12-07 10:50:00,31.89,31.9,31.82,31.86,21200.0,22.2022,22.2092,22.1535,22.1814,21200.0
2007-12-07 10:55:00,31.87,31.88,31.81,31.85,16600.0,22.1883,22.1953,22.1466,22.1744,16600.0
2007-12-07 11:00:00,31.83,31.92,31.82,31.92,14900.0,22.1605,22.2231,22.1535,22.2231,14900.0
2007-12-07 11:05:00,31.93,32.04,31.93,32.01,18400.0,22.2301,22.3067,22.2301,22.2858,18400.0
2007-12-07 11:10:00,32.01,32.09,31.95,32.09,9400.0,22.2858,22.3415,22.244,22.3415,9400.0
2007-12-07 11:15:00,32.08,32.12,32.08,32.09,2600.0,22.3345,22.3624,22.3345,22.3415,2600.0
2007-12-07 11:20:00,32.09,32.11,32.07,32.11,11100.0,22.3415,22.3554,22.3276,22.3554,11100.0
2007-12-07 11:25:00,32.11,32.14,32.11,32.12,1800.0,22.3554,22.3763,22.3554,22.3624,1800.0
2007-12-07 11:30:00,32.13,32.19,32.13,32.17,3300.0,22.3693,22.4111,22.3693,22.3972,3300.0
2007-12-07 11:35:00,32.19,32.22,32.19,32.21,2800.0,22.4111,22.432,22.4111,22.425,2800.0
2007-12-07 11:40:00,32.21,32.28,32.19,32.26,4900.0,22.425,22.4738,22.4111,22.4598,4900.0
2007-12-07 11:45:00,32.28,32.32,32.25,32.3,7300.0,22.4738,22.5016,22.4529,22.4877,7300.0
2007-12-07 11:50:00,32.29,32.31,32.23,32.23,7400.0,22.4807,22.4947,22.439,22.439,7400.0
2007-12-07 11:55:00,32.2,32.3,32.16,32.29,22900.0,22.4181,22.4877,22.3902,22.4807,22900.0
2007-12-07 12:00:00,32.3,32.39,32.26,32.34,11800.0,22.4877,22.5504,22.4598,22.5155,11800.0
2007-12-07 12:05:00,32.38,32.4,32.36,32.39,12800.0,22.5434,22.5573,22.5295,22.5504,12800.0
2007-12-07 12:10:00,32.4,32.41,32.35,32.37,7900.0,22.5573,22.5643,22.5225,22.5364,7900.0
2007-12-07 12:15:00,32.35,32.39,32.35,32.37,6300.0,22.5225,22.5504,22.5225,22.5364,6300.0
2007-12-07 12:20:00,32.36,32.42,32.36,32.42,3000.0,22.5295,22.5712,22.5295,22.5712,3000.0
2007-12-07 12:25:00,32.42,32.42,32.4,32.4,1700.0,22.5712,22.5712,22.5573,22.5573,1700.0
2007-12-07 12:30:00,32.38,32.4,32.38,32.39,1900.0,22.5434,22.5573,22.5434,22.5504,1900.0
2007-12-07 12:35:00,32.4,32.42,32.39,32.42,6000.0,22.5573,22.5712,22.5504,22.5712,6000.0
2007-12-07 12:40:00,32.41,32.42,32.39,32.42,7000.0,22.5643,22.5712,22.5504,22.5712,7000.0
2007-12-07 12:45:00,32.43,32.43,32.38,32.43,5200.0,22.5782,22.5782,22.5434,22.5782,5200.0
2007-12-07 12:50:00,32.44,32.44,32.41,32.41,2500.0,22.5852,22.5852,22.5643,22.5643,2500.0
2007-12-07 12:55:00,32.4,32.48,32.38,32.46,5400.0,22.5573,22.613,22.5434,22.5991,5400.0
2007-12-07 13:00:00,32.45,32.46,32.42,32.45,5300.0,22.5921,22.5991,22.5712,22.5921,5300.0
2007-12-07 13:05:00,32.44,32.46,32.37,32.38,4300.0,22.5852,22.5991,22.5364,22.5434,4300.0
2007-12-07 13:10:00,32.38,32.47,32.38,32.45,6200.0,22.5434,22.6061,22.5434,22.5921,6200.0
2007-12-07 13:15:00,32.46,32.47,32.44,32.44,1800.0,22.5991,22.6061,22.5852,22.5852,1800.0
2007-12-07 13:20:00,32.44,32.44,32.31,32.35,9500.0,22.5852,22.5852,22.4947,22.5225,9500.0
2007-12-07 13:25:00,32.34,32.34,32.24,32.26,7900.0,22.5155,22.5155,22.4459,22.4598,7900.0
2007-12-07 13:30:00,32.25,32.35,32.25,32.27,7900.0,22.4529,22.5225,22.4529,22.4668,7900.0
2007-12-07 13:35:00,32.26,32.3,32.26,32.3,2800.0,22.4598,22.4877,22.4598,22.4877,2800.0
2007-12-07 13:40:00,32.3,32.31,32.24,32.28,3200.0,22.4877,22.4947,22.4459,22.4738,3200.0
2007-12-07 13:45:00,32.24,32.32,32.24,32.26,3600.0,22.4459,22.5016,22.4459,22.4598,3600.0
2007-12-07 13:50:00,32.27,32.28,32.24,32.26,1900.0,22.4668,22.4738,22.4459,22.4598,1900.0
2007-12-07 13:55:00,32.26,32.26,32.21,32.23,3700.0,22.4598,22.4598,22.425,22.439,3700.0
2007-12-07 14:00:00,32.24,32.28,32.24,32.28,6300.0,22.4459,22.4738,22.4459,22.4738,6300.0
2007-12-07 14:05:00,32.28,32.36,32.26,32.34,9000.0,22.4738,22.5295,22.4598,22.5155,9000.0
2007-12-07 14:10:00,32.37,32.4,32.34,32.35,167200.0,22.5364,22.5573,22.5155,22.5225,167200.0
2007-12-07 14:15:00,32.34,32.34,32.26,32.31,8800.0,22.5155,22.5155,22.4598,22.4947,8800.0
2007-12-07 14:20:00,32.3,32.35,32.3,32.35,3100.0,22.4877,22.5225,22.4877,22.5225,3100.0
2007-12-07 14:25:00,32.36,32.37,32.31,32.36,8000.0,22.5295,22.5364,22.4947,22.5295,8000.0
2007-12-07 14:30:00,32.35,32.55,32.35,32.54,9000.0,22.5225,22.6617,22.5225,22.6548,9000.0
2007-12-07 14:35:00,32.54,32.58,32.54,32.54,6800.0,22.6548,22.6826,22.6548,22.6548,6800.0
2007-12-07 14:40:00,32.53,32.55,32.49,32.49,3200.0,22.6478,22.6617,22.62,22.62,3200.0
2007-12-07 14:45:00,32.49,32.52,32.49,32.49,2800.0,22.62,22.6409,22.62,22.62,2800.0
2007-12-07 14:50:00,32.5,32.52,32.43,32.46,4300.0,22.6269,22.6409,22.5782,22.5991,4300.0
2007-12-07 14:55:00,32.45,32.46,32.41,32.46,7500.0,22.5921,22.5991,22.5643,22.5991,7500.0
2007-12-07 15:00:00,32.46,32.52,32.42,32.43,9300.0,22.5991,22.6409,22.5712,22.5782,9300.0
2007-12-07 15:05:00,32.43,32.45,32.4,32.41,20200.0,22.5782,22.5921,22.5573,22.5643,20200.0
2007-12-07 15:10:00,32.4,32.4,32.29,32.29,36400.0,22.5573,22.5573,22.4807,22.4807,36400.0
2007-12-07 15:15:00,32.3,32.31,32.25,32.25,31800.0,22.4877,22.4947,22.4529,22.4529,31800.0
2007-12-07 15:20:00,32.24,32.24,32.16,32.2,32900.0,22.4459,22.4459,22.3902,22.4181,32900.0
2007-12-07 15:25:00,32.2,32.2,32.07,32.11,40700.0,22.4181,22.4181,22.3276,22.3554,40700.0
2007-12-07 15:30:00,32.11,32.11,32.07,32.08,26000.0,22.3554,22.3554,22.3276,22.3345,26000.0
2007-12-07 15:35:00,32.07,32.08,31.93,31.93,56900.0,22.3276,22.3345,22.2301,22.2301,56900.0
2007-12-07 15:40:00,31.94,31.96,31.84,31.84,47400.0,22.2371,22.251,22.1674,22.1674,47400.0
2007-12-07 15:45:00,31.84,31.85,31.74,31.75,60200.0,22.1674,22.1744,22.0978,22.1048,60200.0
2007-12-07 15:50:00,31.74,31.77,31.71,31.72,50500.0,22.0978,22.1187,22.0769,22.0839,50500.0
2007-12-07 15:55:00,31.71,31.86,31.71,31.84,74100.0,22.0769,22.1814,22.0769,22.1674,74100.0
2007-12-10 09:30:00,31.89,32.4,31.89,32.09,14700.0,22.2022,22.5573,22.2022,22.3415,14700.0
2007-12-10 09:35:00,32.05,32.06,31.91,31.93,5700.0,22.3136,22.3206,22.2162,22.2301,5700.0
2007-12-10 09:40:00,31.94,31.94,31.8,31.82,8500.0,22.2371,22.2371,22.1396,22.1535,8500.0
2007-12-10 09:45:00,31.83,31.84,31.8,31.8,4700.0,22.1605,22.1674,22.1396,22.1396,4700.0
2007-12-10 09:50:00,31.81,31.94,31.81,31.86,8300.0,22.1466,22.2371,22.1466,22.1814,8300.0
2007-12-10 09:55:00,31.86,31.98,31.84,31.94,5900.0,22.1814,22.2649,22.1674,22.2371,5900.0
2007-12-10 10:00:00,31.9,32.01,31.9,31.96,8400.0,22.2092,22.2858,22.2092,22.251,8400.0
2007-12-10 10:05:00,31.92,32.15,31.92,32.03,13600.0,22.2231,22.3833,22.2231,22.2997,13600.0
2007-12-10 10:10:00,32.03,32.15,32.03,32.1,9500.0,22.2997,22.3833,22.2997,22.3485,9500.0
2007-12-10 10:15:00,32.1,32.11,32.07,32.07,5700.0,22.3485,22.3554,22.3276,22.3276,5700.0
2007-12-10 10:20:00,32.08,32.08,32.0,32.04,5100.0,22.3345,22.3345,22.2788,22.3067,5100.0
2007-12-10 10:25:00,32.05,32.06,32.03,32.03,4100.0,22.3136,22.3206,22.2997,22.2997,4100.0
2007-12-10 10:30:00,32.03,32.07,32.03,32.06,8000.0,22.2997,22.3276,22.2997,22.3206,8000.0
2007-12-10 10:35:00,32.06,32.07,32.01,32.05,8800.0,22.3206,22.3276,22.2858,22.3136,8800.0
2007-12-10 10:40:00,32.04,32.15,32.03,32.15,6000.0,22.3067,22.3833,22.2997,22.3833,6000.0
2007-12-10 10:45:00,32.14,32.21,32.13,32.21,4900.0,22.3763,22.425,22.3693,22.425,4900.0
2007-12-10 10:50:00,32.18,32.28,32.18,32.28,9200.0,22.4041,22.4738,22.4041,22.4738,9200.0
2007-12-10 10:55:00,32.29,32.3,32.19,32.23,12200.0,22.4807,22.4877,22.4111,22.439,12200.0
2007-12-10 11:00:00,32.23,32.27,32.19,32.19,5700.0,22.439,22.4668,22.4111,22.4111,5700.0
2007-12-10 11:05:00,32.2,32.22,32.19,32.2,2200.0,22.4181,22.432,22.4111,22.4181,2200.0
2007-12-10 11:10:00,32.21,32.29,32.2,32.28,7500.0,22.425,22.4807,22.4181,22.4738,7500.0
2007-12-10 11:15:00,32.28,32.31,32.28,32.28,2700.0,22.4738,22.4947,22.4738,22.4738,2700.0
2007-12-10 11:20:00,32.26,32.27,32.13,32.14,13600.0,22.4598,22.4668,22.3693,22.3763,13600.0
2007-12-10 11:25:00,32.17,32.17,32.12,32.15,5700.0,22.3972,22.3972,22.3624,22.3833,5700.0
2007-12-10 11:30:00,32.14,32.16,32.1,32.13,6400.0,22.3763,22.3902,22.3485,22.3693,6400.0
2007-12-10 11:35:00,32.12,32.12,32.0,32.03,8200.0,22.3624,22.3624,22.2788,22.2997,8200.0
2007-12-10 11:40:00,32.03,32.03,31.87,31.87,9400.0,22.2997,22.2997,22.1883,22.1883,9400.0
2007-12-10 11:45:00,31.86,31.86,31.77,31.82,6500.0,22.1814,22.1814,22.1187,22.1535,6500.0
2007-12-10 11:50:00,31.84,31.87,31.83,31.85,6200.0,22.1674,22.1883,22.1605,22.1744,6200.0
2007-12-10 11:55:00,31.85,31.87,31.82,31.82,3600.0,22.1744,22.1883,22.1535,22.1535,3600.0
2007-12-10 12:00:00,31.84,31.86,31.78,31.8,18000.0,22.1674,22.1814,22.1257,22.1396,18000.0
2007-12-10 12:05:00,31.8,31.9,31.8,31.9,10900.0,22.1396,22.2092,22.1396,22.2092,10900.0
2007-12-10 12:10:00,31.89,31.95,31.89,31.95,2000.0,22.2022,22.244,22.2022,22.244,2000.0
2007-12-10 12:15:00,31.95,32.03,31.95,32.01,3400.0,22.244,22.2997,22.244,22.2858,3400.0
2007-12-10 12:20:00,32.01,32.04,31.98,32.01,4500.0,22.2858,22.3067,22.2649,22.2858,4500.0
2007-12-10 12:25:00,32.04,32.09,32.03,32.08,4500.0,22.3067,22.3415,22.2997,22.3345,4500.0
2007-12-10 12:30:00,32.09,32.13,32.08,32.12,3400.0,22.3415,22.3693,22.3345,22.3624,3400.0
2007-12-10 12:35:00,32.1,32.15,32.1,32.14,4200.0,22.3485,22.3833,22.3485,22.3763,4200.0
2007-12-10 12:40:00,32.14,32.16,32.13,32.14,3700.0,22.3763,22.3902,22.3693,22.3763,3700.0
2007-12-10 12:45:00,32.14,32.15,32.06,32.08,5800.0,22.3763,22.3833,22.3206,22.3345,5800.0
2007-12-10 12:50:00,32.07,32.12,32.0,32.0,12200.0,22.3276,22.3624,22.2788,22.2788,12200.0
2007-12-10 12:55:00,32.02,32.03,31.98,32.0,4200.0,22.2928,22.2997,22.2649,22.2788,4200.0
2007-12-10 13:00:00,31.99,32.01,31.94,31.94,6000.0,22.2719,22.2858,22.2371,22.2371,6000.0
2007-12-10 13:05:00,31.94,31.98,31.93,31.94,13900.0,22.2371,22.2649,22.2301,22.2371,13900.0
2007-12-10 13:10:00,31.94,31.97,31.93,31.94,3700.0,22.2371,22.2579,22.2301,22.2371,3700.0
2007-12-10 13:15:00,31.94,32.01,31.93,32.01,7100.0,22.2371,22.2858,22.2301,22.2858,7100.0
2007-12-10 13:20:00,32.01,32.09,32.01,32.05,5400.0,22.2858,22.3415,22.2858,22.3136,5400.0
2007-12-10 13:25:00,32.04,32.1,32.03,32.1,5600.0,22.3067,22.3485,22.2997,22.3485,5600.0
2007-12-10 13:30:00,32.07,32.14,32.07,32.08,3000.0,22.3276,22.3763,22.3276,22.3345,3000.0
2007-12-10 13:35:00,32.1,32.16,32.1,32.16,3300.0,22.3485,22.3902,22.3485,22.3902,3300.0
2007-12-10 13:40:00,32.14,32.2,32.14,32.2,5900.0,22.3763,22.4181,22.3763,22.4181,5900.0
2007-12-10 13:45:00,32.2,32.2,32.16,32.19,3700.0,22.4181,22.4181,22.3902,22.4111,3700.0
2007-12-10 13:50:00,32.19,32.2,32.15,32.16,7200.0,22.4111,22.4181,22.3833,22.3902,7200.0
2007-12-10 13:55:00,32.14,32.14,32.09,32.09,6400.0,22.3763,22.3763,22.3415,22.3415,6400.0
2007-12-10 14:00:00,32.12,32.15,32.05,32.06,10500.0,22.3624,22.3833,22.3136,22.3206,10500.0
2007-12-10 14:05:00,32.05,32.07,32.02,32.05,10700.0,22.3136,22.3276,22.2928,22.3136,10700.0
2007-12-10 14:10:00,32.06,32.06,32.0,32.0,12100.0,22.3206,22.3206,22.2788,22.2788,12100.0
2007-12-10 14:15:00,32.0,32.0,31.98,32.0,5600.0,22.2788,22.2788,22.2649,22.2788,5600.0
2007-12-10 14:20:00,32.0,32.07,31.99,32.0,12100.0,22.2788,22.3276,22.2719,22.2788,12100.0
2007-12-10 14:25:00,32.0,32.01,31.93,31.98,6900.0,22.2788,22.2858,22.2301,22.2649,6900.0
2007-12-10 14:30:00,31.98,32.02,31.98,31.99,5300.0,22.2649,22.2928,22.2649,22.2719,5300.0
2007-12-10 14:35:00,31.98,32.03,31.97,32.03,4900.0,22.2649,22.2997,22.2579,22.2997,4900.0
2007-12-10 14:40:00,32.01,32.03,31.97,31.98,5400.0,22.2858,22.2997,22.2579,22.2649,5400.0
2007-12-10 14:45:00,31.98,32.02,31.97,32.0,8500.0,22.2649,22.2928,22.2579,22.2788,8500.0
2007-12-10 14:50:00,32.0,32.0,31.98,31.98,4300.0,22.2788,22.2788,22.2649,22.2649,4300.0
2007-12-10 14:55:00,31.98,31.98,31.9,31.93,6900.0,22.2649,22.2649,22.2092,22.2301,6900.0
2007-12-10 15:00:00,31.91,31.97,31.86,31.88,16300.0,22.2162,22.2579,22.1814,22.1953,16300.0
2007-12-10 15:05:00,31.86,31.89,31.85,31.87,18400.0,22.1814,22.2022,22.1744,22.1883,18400.0
2007-12-10 15:10:00,31.88,31.91,31.86,31.86,17000.0,22.1953,22.2162,22.1814,22.1814,17000.0
2007-12-10 15:15:00,31.85,31.87,31.82,31.83,6600.0,22.1744,22.1883,22.1535,22.1605,6600.0
2007-12-10 15:20:00,31.84,31.91,31.84,31.87,25800.0,22.1674,22.2162,22.1674,22.1883,25800.0
2007-12-10 15:25:00,31.88,31.95,31.88,31.89,23600.0,22.1953,22.244,22.1953,22.2022,23600.0
2007-12-10 15:30:00,31.89,31.9,31.82,31.84,17000.0,22.2022,22.2092,22.1535,22.1674,17000.0
2007-12-10 15:35:00,31.83,31.85,31.81,31.83,12000.0,22.1605,22.1744,22.1466,22.1605,12000.0
2007-12-10 15:40:00,31.83,31.85,31.81,31.85,14900.0,22.1605,22.1744,22.1466,22.1744,14900.0
2007-12-10 15:45:00,31.87,31.95,31.84,31.93,19900.0,22.1883,22.244,22.1674,22.2301,19900.0
2007-12-10 15:50:00,31.93,31.93,31.82,31.88,19200.0,22.2301,22.2301,22.1535,22.1953,19200.0
2007-12-10 15:55:00,31.88,31.92,31.87,31.92,24000.0,22.1953,22.2231,22.1883,22.2231,24000.0
2007-12-11 09:30:00,31.95,32.19,31.88,32.14,17600.0,22.244,22.4111,22.1953,22.3763,17600.0
2007-12-11 09:35:00,32.14,32.4,32.13,32.4,9400.0,22.3763,22.5573,22.3693,22.5573,9400.0
2007-12-11 09:40:00,32.41,32.47,32.19,32.41,21600.0,22.5643,22.6061,22.4111,22.5643,21600.0
2007-12-11 09:45:00,32.42,32.46,32.38,32.46,8800.0,22.5712,22.5991,22.5434,22.5991,8800.0
2007-12-11 09:50:00,32.44,32.5,32.44,32.49,5400.0,22.5852,22.6269,22.5852,22.62,5400.0
2007-12-11 09:55:00,32.48,32.49,32.43,32.45,8200.0,22.613,22.62,22.5782,22.5921,8200.0
2007-12-11 10:00:00,32.46,32.48,32.35,32.38,9000.0,22.5991,22.613,22.5225,22.5434,9000.0
2007-12-11 10:05:00,32.4,32.44,32.37,32.44,4400.0,22.5573,22.5852,22.5364,22.5852,4400.0
2007-12-11 10:10:00,32.44,32.49,32.44,32.45,6000.0,22.5852,22.62,22.5852,22.5921,6000.0
2007-12-11 10:15:00,32.45,32.47,32.39,32.42,3600.0,22.5921,22.6061,22.5504,22.5712,3600.0
2007-12-11 10:20:00,32.41,32.41,32.25,32.25,9700.0,22.5643,22.5643,22.4529,22.4529,9700.0
2007-12-11 10:25:00,32.25,32.31,32.24,32.27,5600.0,22.4529,22.4947,22.4459,22.4668,5600.0
2007-12-11 10:30:00,32.25,32.28,32.12,32.18,11600.0,22.4529,22.4738,22.3624,22.4041,11600.0
2007-12-11 10:35:00,32.17,32.2,32.0,32.0,12600.0,22.3972,22.4181,22.2788,22.2788,12600.0
2007-12-11 10:40:00,32.07,32.07,31.95,32.0,11100.0,22.3276,22.3276,22.244,22.2788,11100.0
2007-12-11 10:45:00,32.0,32.0,31.87,31.88,10900.0,22.2788,22.2788,22.1883,22.1953,10900.0
2007-12-11 10:50:00,31.85,31.88,31.81,31.85,10300.0,22.1744,22.1953,22.1466,22.1744,10300.0
2007-12-11 10:55:00,31.83,31.86,31.79,31.81,7900.0,22.1605,22.1814,22.1326,22.1466,7900.0
2007-12-11 11:00:00,31.79,31.84,31.75,31.82,8400.0,22.1326,22.1674,22.1048,22.1535,8400.0
2007-12-11 11:05:00,31.84,31.89,31.81,31.82,14300.0,22.1674,22.2022,22.1466,22.1535,14300.0
2007-12-11 11:10:00,31.83,31.85,31.75,31.83,8400.0,22.1605,22.1744,22.1048,22.1605,8400.0
2007-12-11 11:15:00,31.79,31.83,31.76,31.83,6700.0,22.1326,22.1605,22.1117,22.1605,6700.0
2007-12-11 11:20:00,31.8,31.83,31.72,31.72,6200.0,22.1396,22.1605,22.0839,22.0839,6200.0
2007-12-11 11:25:00,31.74,31.8,31.74,31.78,2500.0,22.0978,22.1396,22.0978,22.1257,2500.0
2007-12-11 11:30:00,31.78,31.84,31.77,31.84,10300.0,22.1257,22.1674,22.1187,22.1674,10300.0
2007-12-11 11:35:00,31.81,31.82,31.78,31.79,3200.0,22.1466,22.1535,22.1257,22.1326,3200.0
2007-12-11 11:40:00,31.8,31.8,31.72,31.75,6500.0,22.1396,22.1396,22.0839,22.1048,6500.0
2007-12-11 11:45:00,31.75,31.76,31.73,31.76,2400.0,22.1048,22.1117,22.0909,22.1117,2400.0
2007-12-11 11:50:00,31.75,31.8,31.65,31.69,35900.0,22.1048,22.1396,22.0352,22.063,35900.0
2007-12-11 11:55:00,31.69,31.73,31.68,31.72,3000.0,22.063,22.0909,22.056,22.0839,3000.0
2007-12-11 12:00:00,31.71,31.72,31.62,31.65,17300.0,22.0769,22.0839,22.0143,22.0352,17300.0
2007-12-11 12:05:00,31.65,31.75,31.62,31.7,13100.0,22.0352,22.1048,22.0143,22.07,13100.0
2007-12-11 12:10:00,31.72,31.72,31.69,31.69,1500.0,22.0839,22.0839,22.063,22.063,1500.0
2007-12-11 12:15:00,31.69,31.7,31.66,31.66,2400.0,22.063,22.07,22.0421,22.0421,2400.0
2007-12-11 12:20:00,31.66,31.66,31.6,31.65,5600.0,22.0421,22.0421,22.0003,22.0352,5600.0
2007-12-11 12:25:00,31.64,31.65,31.62,31.64,1300.0,22.0282,22.0352,22.0143,22.0282,1300.0
2007-12-11 12:30:00,31.64,31.68,31.64,31.68,2200.0,22.0282,22.056,22.0282,22.056,2200.0
2007-12-11 12:35:00,31.68,31.69,31.66,31.67,1300.0,22.056,22.063,22.0421,22.0491,1300.0
2007-12-11 12:40:00,31.67,31.69,31.66,31.66,1500.0,22.0491,22.063,22.0421,22.0421,1500.0
2007-12-11 12:45:00,31.66,31.69,31.62,31.65,7800.0,22.0421,22.063,22.0143,22.0352,7800.0
2007-12-11 12:50:00,31.64,31.64,31.6,31.62,2600.0,22.0282,22.0282,22.0003,22.0143,2600.0
2007-12-11 12:55:00,31.6,31.62,31.55,31.61,3700.0,22.0003,22.0143,21.9655,22.0073,3700.0
2007-12-11 13:00:00,31.61,31.64,31.6,31.61,4100.0,22.0073,22.0282,22.0003,22.0073,4100.0
2007-12-11 13:05:00,31.62,31.64,31.62,31.63,1000.0,22.0143,22.0282,22.0143,22.0212,1000.0
2007-12-11 13:10:00,31.63,31.65,31.58,31.65,1200.0,22.0212,22.0352,21.9864,22.0352,1200.0
2007-12-11 13:15:00,31.65,31.69,31.62,31.67,3700.0,22.0352,22.063,22.0143,22.0491,3700.0
2007-12-11 13:20:00,31.67,31.77,31.67,31.77,4800.0,22.0491,22.1187,22.0491,22.1187,4800.0
2007-12-11 13:25:00,31.75,31.75,31.72,31.75,2600.0,22.1048,22.1048,22.0839,22.1048,2600.0
2007-12-11 13:30:00,31.75,31.76,31.73,31.74,5400.0,22.1048,22.1117,22.0909,22.0978,5400.0
2007-12-11 13:35:00,31.73,31.74,31.71,31.74,1000.0,22.0909,22.0978,22.0769,22.0978,1000.0
2007-12-11 13:40:00,31.74,31.75,31.7,31.71,2700.0,22.0978,22.1048,22.07,22.0769,2700.0
2007-12-11 13:45:00,31.71,31.77,31.7,31.77,10500.0,22.0769,22.1187,22.07,22.1187,10500.0
2007-12-11 13:50:00,31.77,31.78,31.72,31.73,3700.0,22.1187,22.1257,22.0839,22.0909,3700.0
2007-12-11 13:55:00,31.74,31.78,31.74,31.75,2900.0,22.0978,22.1257,22.0978,22.1048,2900.0
2007-12-11 14:00:00,31.75,31.78,31.69,31.69,6400.0,22.1048,22.1257,22.063,22.063,6400.0
2007-12-11 14:05:00,31.69,31.71,31.62,31.67,2700.0,22.063,22.0769,22.0143,22.0491,2700.0
2007-12-11 14:10:00,31.68,31.76,31.66,31.73,5500.0,22.056,22.1117,22.0421,22.0909,5500.0
2007-12-11 14:15:00,31.72,31.72,31.19,31.22,17100.0,22.0839,22.0839,21.7149,21.7358,17100.0
2007-12-11 14:20:00,31.21,31.25,30.95,31.09,14500.0,21.7288,21.7567,21.5478,21.6453,14500.0
2007-12-11 14:25:00,30.98,31.15,30.9,31.11,19300.0,21.5687,21.687,21.513,21.6592,19300.0
2007-12-11 14:30:00,31.15,31.15,30.95,30.95,12600.0,21.687,21.687,21.5478,21.5478,12600.0
2007-12-11 14:35:00,30.99,31.05,30.65,30.75,31600.0,21.5757,21.6174,21.3389,21.4086,31600.0
2007-12-11 14:40:00,30.76,30.81,30.6,30.74,29900.0,21.4155,21.4503,21.3041,21.4016,29900.0
2007-12-11 14:45:00,30.73,30.99,30.65,30.86,37300.0,21.3946,21.5757,21.3389,21.4851,37300.0
2007-12-11 14:50:00,30.88,30.92,30.84,30.92,19900.0,21.4991,21.5269,21.4712,21.5269,19900.0
2007-12-11 14:55:00,30.91,31.09,30.9,31.05,30800.0,21.52,21.6453,21.513,21.6174,30800.0
2007-12-11 15:00:00,31.05,31.1,30.98,30.98,50500.0,21.6174,21.6522,21.5687,21.5687,50500.0
2007-12-11 15:05:00,31.0,31.02,30.98,31.01,31900.0,21.5826,21.5965,21.5687,21.5896,31900.0
2007-12-11 15:10:00,31.01,31.02,30.89,30.91,43900.0,21.5896,21.5965,21.506,21.52,43900.0
2007-12-11 15:15:00,30.91,30.99,30.91,30.95,22900.0,21.52,21.5757,21.52,21.5478,22900.0
2007-12-11 15:20:00,30.96,31.04,30.9,30.94,56500.0,21.5548,21.6105,21.513,21.5408,56500.0
2007-12-11 15:25:00,30.94,31.0,30.92,30.95,28500.0,21.5408,21.5826,21.5269,21.5478,28500.0
2007-12-11 15:30:00,30.96,31.0,30.9,30.91,41300.0,21.5548,21.5826,21.513,21.52,41300.0
2007-12-11 15:35:00,30.91,31.0,30.9,30.95,57200.0,21.52,21.5826,21.513,21.5478,57200.0
2007-12-11 15:40:00,30.96,30.97,30.9,30.91,47100.0,21.5548,21.5617,21.513,21.52,47100.0
2007-12-11 15:45:00,30.91,30.93,30.83,30.85,42300.0,21.52,21.5339,21.4643,21.4782,42300.0
2007-12-11 15:50:00,30.87,30.94,30.8,30.89,62900.0,21.4921,21.5408,21.4434,21.506,62900.0
2007-12-11 15:55:00,30.92,30.97,30.85,30.88,48900.0,21.5269,21.5617,21.4782,21.4991,48900.0
2007-12-12 09:30:00,31.65,31.78,31.28,31.77,19700.0,22.0352,22.1257,21.7776,22.1187,19700.0
2007-12-12 09:35:00,31.74,31.9,31.42,31.43,77300.0,22.0978,22.2092,21.875,21.882,77300.0
2007-12-12 09:40:00,31.4,31.43,31.07,31.12,18200.0,21.8611,21.882,21.6314,21.6662,18200.0
2007-12-12 09:45:00,31.12,31.12,30.82,31.01,13000.0,21.6662,21.6662,21.4573,21.5896,13000.0
2007-12-12 09:50:00,31.03,31.37,31.03,31.35,10400.0,21.6035,21.8402,21.6035,21.8263,10400.0
2007-12-12 09:55:00,31.39,31.48,31.23,31.31,31100.0,21.8541,21.9168,21.7427,21.7984,31100.0
2007-12-12 10:00:00,31.27,31.3,31.22,31.29,7500.0,21.7706,21.7915,21.7358,21.7845,7500.0
2007-12-12 10:05:00,31.32,31.35,31.12,31.15,35300.0,21.8054,21.8263,21.6662,21.687,35300.0
2007-12-12 10:10:00,31.12,31.12,30.95,31.05,14300.0,21.6662,21.6662,21.5478,21.6174,14300.0
2007-12-12 10:15:00,31.07,31.11,31.0,31.0,9500.0,21.6314,21.6592,21.5826,21.5826,9500.0
2007-12-12 10:20:00,31.0,31.04,30.95,31.0,8500.0,21.5826,21.6105,21.5478,21.5826,8500.0
2007-12-12 10:25:00,31.0,31.03,31.0,31.01,2000.0,21.5826,21.6035,21.5826,21.5896,2000.0
2007-12-12 10:30:00,31.01,31.02,30.98,30.99,4200.0,21.5896,21.5965,21.5687,21.5757,4200.0
2007-12-12 10:35:00,30.99,30.99,30.95,30.98,2000.0,21.5757,21.5757,21.5478,21.5687,2000.0
2007-12-12 10:40:00,30.97,30.99,30.93,30.98,3600.0,21.5617,21.5757,21.5339,21.5687,3600.0
2007-12-12 10:45:00,30.98,30.99,30.75,30.75,6700.0,21.5687,21.5757,21.4086,21.4086,6700.0
2007-12-12 10:50:00,30.77,30.83,30.74,30.8,8800.0,21.4225,21.4643,21.4016,21.4434,8800.0
2007-12-12 10:55:00,30.83,30.84,30.77,30.84,4100.0,21.4643,21.4712,21.4225,21.4712,4100.0
2007-12-12 11:00:00,30.82,30.84,30.75,30.75,8200.0,21.4573,21.4712,21.4086,21.4086,8200.0
2007-12-12 11:05:00,30.75,30.75,30.58,30.62,54400.0,21.4086,21.4086,21.2902,21.3181,54400.0
2007-12-12 11:10:00,30.63,30.68,30.54,30.54,14200.0,21.325,21.3598,21.2624,21.2624,14200.0
2007-12-12 11:15:00,30.54,30.55,30.37,30.4,23300.0,21.2624,21.2693,21.144,21.1649,23300.0
2007-12-12 11:20:00,30.38,30.41,30.36,30.36,12600.0,21.151,21.1719,21.137,21.137,12600.0
2007-12-12 11:25:00,30.38,30.38,30.18,30.23,22300.0,21.151,21.151,21.0117,21.0465,22300.0
2007-12-12 11:30:00,30.22,30.25,30.13,30.14,26800.0,21.0396,21.0605,20.9769,20.9839,26800.0
2007-12-12 11:35:00,30.14,30.31,30.13,30.28,6500.0,20.9839,21.1022,20.9769,21.0813,6500.0
2007-12-12 11:40:00,30.25,30.42,30.25,30.41,14000.0,21.0605,21.1788,21.0605,21.1719,14000.0
2007-12-12 11:45:00,30.39,30.42,30.34,30.38,7400.0,21.1579,21.1788,21.1231,21.151,7400.0
2007-12-12 11:50:00,30.38,30.4,30.28,30.4,10600.0,21.151,21.1649,21.0813,21.1649,10600.0
2007-12-12 11:55:00,30.4,30.4,30.21,30.25,6100.0,21.1649,21.1649,21.0326,21.0605,6100.0
2007-12-12 12:00:00,30.25,30.25,30.2,30.22,5900.0,21.0605,21.0605,21.0256,21.0396,5900.0
2007-12-12 12:05:00,30.2,30.22,30.14,30.14,7000.0,21.0256,21.0396,20.9839,20.9839,7000.0
2007-12-12 12:10:00,30.14,30.14,30.08,30.1,8800.0,20.9839,20.9839,20.9421,20.956,8800.0
2007-12-12 12:15:00,30.1,30.13,30.09,30.11,2500.0,20.956,20.9769,20.9491,20.963,2500.0
2007-12-12 12:20:00,30.14,30.15,30.11,30.13,5400.0,20.9839,20.9908,20.963,20.9769,5400.0
2007-12-12 12:25:00,30.15,30.18,30.14,30.14,5100.0,20.9908,21.0117,20.9839,20.9839,5100.0
2007-12-12 12:30:00,30.14,30.15,30.05,30.07,8100.0,20.9839,20.9908,20.9212,20.9351,8100.0
2007-12-12 12:35:00,30.06,30.08,29.98,29.98,15400.0,20.9282,20.9421,20.8725,20.8725,15400.0
2007-12-12 12:40:00,29.98,29.98,29.84,29.84,13700.0,20.8725,20.8725,20.775,20.775,13700.0
2007-12-12 12:45:00,29.86,29.88,29.74,29.75,17400.0,20.7889,20.8029,20.7054,20.7124,17400.0
2007-12-12 12:50:00,29.75,29.98,29.74,29.96,15700.0,20.7124,20.8725,20.7054,20.8586,15700.0
2007-12-12 12:55:00,29.96,30.0,29.93,29.97,10300.0,20.8586,20.8864,20.8377,20.8655,10300.0
2007-12-12 13:00:00,29.98,29.99,29.92,29.98,15200.0,20.8725,20.8794,20.8307,20.8725,15200.0
2007-12-12 13:05:00,29.97,30.03,29.96,30.0,10900.0,20.8655,20.9073,20.8586,20.8864,10900.0
2007-12-12 13:10:00,30.0,30.16,30.0,30.15,9600.0,20.8864,20.9978,20.8864,20.9908,9600.0
2007-12-12 13:15:00,30.15,30.17,30.15,30.16,5600.0,20.9908,21.0048,20.9908,20.9978,5600.0
2007-12-12 13:20:00,30.15,30.2,30.15,30.16,8000.0,20.9908,21.0256,20.9908,20.9978,8000.0
2007-12-12 13:25:00,30.16,30.16,30.11,30.12,6700.0,20.9978,20.9978,20.963,20.9699,6700.0
2007-12-12 13:30:00,30.12,30.15,30.06,30.06,6700.0,20.9699,20.9908,20.9282,20.9282,6700.0
2007-12-12 13:35:00,30.05,30.21,30.05,30.16,20500.0,20.9212,21.0326,20.9212,20.9978,20500.0
2007-12-12 13:40:00,30.15,30.24,30.15,30.24,7100.0,20.9908,21.0535,20.9908,21.0535,7100.0
2007-12-12 13:45:00,30.23,30.25,30.21,30.24,5500.0,21.0465,21.0605,21.0326,21.0535,5500.0
2007-12-12 13:50:00,30.24,30.26,30.21,30.25,5500.0,21.0535,21.0674,21.0326,21.0605,5500.0
2007-12-12 13:55:00,30.25,30.29,30.24,30.29,3400.0,21.0605,21.0883,21.0535,21.0883,3400.0
2007-12-12 14:00:00,30.3,30.3,30.25,30.26,4600.0,21.0953,21.0953,21.0605,21.0674,4600.0
2007-12-12 14:05:00,30.29,30.33,30.27,30.31,2100.0,21.0883,21.1162,21.0744,21.1022,2100.0
2007-12-12 14:10:00,30.32,30.33,30.29,30.32,5200.0,21.1092,21.1162,21.0883,21.1092,5200.0
2007-12-12 14:15:00,30.34,30.42,30.32,30.4,9800.0,21.1231,21.1788,21.1092,21.1649,9800.0
2007-12-12 14:20:00,30.37,30.37,30.26,30.28,6700.0,21.144,21.144,21.0674,21.0813,6700.0
2007-12-12 14:25:00,30.29,30.31,30.26,30.26,4100.0,21.0883,21.1022,21.0674,21.0674,4100.0
2007-12-12 14:30:00,30.25,30.25,30.19,30.21,3700.0,21.0605,21.0605,21.0187,21.0326,3700.0
2007-12-12 14:35:00,30.23,30.24,30.19,30.24,4300.0,21.0465,21.0535,21.0187,21.0535,4300.0
2007-12-12 14:40:00,30.23,30.29,30.23,30.27,3400.0,21.0465,21.0883,21.0465,21.0744,3400.0
2007-12-12 14:45:00,30.25,30.28,30.2,30.28,9700.0,21.0605,21.0813,21.0256,21.0813,9700.0
2007-12-12 14:50:00,30.28,30.29,30.26,30.27,6900.0,21.0813,21.0883,21.0674,21.0744,6900.0
2007-12-12 14:55:00,30.29,30.35,30.29,30.31,13200.0,21.0883,21.1301,21.0883,21.1022,13200.0
2007-12-12 15:00:00,30.29,30.3,30.15,30.21,33600.0,21.0883,21.0953,20.9908,21.0326,33600.0
2007-12-12 15:05:00,30.21,30.3,30.19,30.28,34900.0,21.0326,21.0953,21.0187,21.0813,34900.0
2007-12-12 15:10:00,30.28,30.28,30.21,30.25,39100.0,21.0813,21.0813,21.0326,21.0605,39100.0
2007-12-12 15:15:00,30.25,30.29,30.2,30.28,40100.0,21.0605,21.0883,21.0256,21.0813,40100.0
2007-12-12 15:20:00,30.29,30.29,30.1,30.13,86800.0,21.0883,21.0883,20.956,20.9769,86800.0
2007-12-12 15:25:00,30.13,30.31,30.12,30.28,44900.0,20.9769,21.1022,20.9699,21.0813,44900.0
2007-12-12 15:30:00,30.28,30.33,30.25,30.31,37600.0,21.0813,21.1162,21.0605,21.1022,37600.0
2007-12-12 15:35:00,30.3,30.33,30.24,30.24,30800.0,21.0953,21.1162,21.0535,21.0535,30800.0
2007-12-12 15:40:00,30.24,30.32,30.2,30.3,23800.0,21.0535,21.1092,21.0256,21.0953,23800.0
2007-12-12 15:45:00,30.32,30.54,30.31,30.54,33000.0,21.1092,21.2624,21.1022,21.2624,33000.0
2007-12-12 15:50:00,30.53,30.65,30.47,30.64,33500.0,21.2554,21.3389,21.2136,21.332,33500.0
2007-12-12 15:55:00,30.64,30.7,30.57,30.59,45900.0,21.332,21.3738,21.2832,21.2972,45900.0
2007-12-13 09:30:00,30.38,30.38,30.18,30.18,7800.0,21.151,21.151,21.0117,21.0117,7800.0
2007-12-13 09:35:00,30.18,30.49,30.14,30.2,23000.0,21.0117,21.2275,20.9839,21.0256,23000.0
2007-12-13 09:40:00,30.19,30.24,30.1,30.21,14400.0,21.0187,21.0535,20.956,21.0326,14400.0
2007-12-13 09:45:00,30.2,30.2,29.85,29.87,23700.0,21.0256,21.0256,20.782,20.7959,23700.0
2007-12-13 09:50:00,29.82,29.92,29.82,29.91,11100.0,20.7611,20.8307,20.7611,20.8237,11100.0
2007-12-13 09:55:00,29.89,29.95,29.85,29.95,7300.0,20.8098,20.8516,20.782,20.8516,7300.0
2007-12-13 10:00:00,29.95,29.98,29.77,29.88,14800.0,20.8516,20.8725,20.7263,20.8029,14800.0
2007-12-13 10:05:00,29.86,29.89,29.81,29.81,11900.0,20.7889,20.8098,20.7541,20.7541,11900.0
2007-12-13 10:10:00,29.83,30.02,29.8,29.98,14100.0,20.768,20.9003,20.7472,20.8725,14100.0
2007-12-13 10:15:00,29.97,30.02,29.96,30.01,4500.0,20.8655,20.9003,20.8586,20.8934,4500.0
2007-12-13 10:20:00,30.01,30.12,30.01,30.07,11300.0,20.8934,20.9699,20.8934,20.9351,11300.0
2007-12-13 10:25:00,30.09,30.1,29.96,30.01,6800.0,20.9491,20.956,20.8586,20.8934,6800.0
2007-12-13 10:30:00,30.01,30.07,30.0,30.06,3600.0,20.8934,20.9351,20.8864,20.9282,3600.0
2007-12-13 10:35:00,30.01,30.06,30.01,30.06,3100.0,20.8934,20.9282,20.8934,20.9282,3100.0
2007-12-13 10:40:00,30.04,30.07,29.99,30.02,3300.0,20.9143,20.9351,20.8794,20.9003,3300.0
2007-12-13 10:45:00,30.0,30.02,29.97,30.0,5500.0,20.8864,20.9003,20.8655,20.8864,5500.0
2007-12-13 10:50:00,30.0,30.01,29.98,30.0,2100.0,20.8864,20.8934,20.8725,20.8864,2100.0
2007-12-13 10:55:00,29.99,30.06,29.95,30.06,588100.0,20.8794,20.9282,20.8516,20.9282,588100.0
2007-12-13 11:00:00,30.06,30.08,29.95,30.03,584100.0,20.9282,20.9421,20.8516,20.9073,584100.0
2007-12-13 11:05:00,30.02,30.03,29.91,29.99,39600.0,20.9003,20.9073,20.8237,20.8794,39600.0
2007-12-13 11:10:00,29.98,30.0,29.94,29.97,15500.0,20.8725,20.8864,20.8446,20.8655,15500.0
2007-12-13 11:15:00,29.95,30.07,29.94,30.05,14900.0,20.8516,20.9351,20.8446,20.9212,14900.0
2007-12-13 11:20:00,30.05,30.05,29.9,29.92,8800.0,20.9212,20.9212,20.8168,20.8307,8800.0
2007-12-13 11:25:00,29.9,30.03,29.9,30.02,7800.0,20.8168,20.9073,20.8168,20.9003,7800.0
2007-12-13 11:30:00,30.02,30.04,29.93,29.96,3500.0,20.9003,20.9143,20.8377,20.8586,3500.0
2007-12-13 11:35:00,29.94,29.98,29.87,29.89,8400.0,20.8446,20.8725,20.7959,20.8098,8400.0
2007-12-13 11:40:00,29.87,29.92,29.87,29.92,3700.0,20.7959,20.8307,20.7959,20.8307,3700.0
2007-12-13 11:45:00,29.9,30.04,29.89,30.02,5600.0,20.8168,20.9143,20.8098,20.9003,5600.0
2007-12-13 11:50:00,30.03,30.09,30.01,30.07,9700.0,20.9073,20.9491,20.8934,20.9351,9700.0
2007-12-13 11:55:00,30.07,30.12,30.07,30.08,5300.0,20.9351,20.9699,20.9351,20.9421,5300.0
2007-12-13 12:00:00,30.1,30.1,29.99,30.05,9300.0,20.956,20.956,20.8794,20.9212,9300.0
2007-12-13 12:05:00,30.05,30.15,30.04,30.15,5300.0,20.9212,20.9908,20.9143,20.9908,5300.0
2007-12-13 12:10:00,30.15,30.22,30.14,30.2,4800.0,20.9908,21.0396,20.9839,21.0256,4800.0
2007-12-13 12:15:00,30.19,30.26,30.19,30.22,13800.0,21.0187,21.0674,21.0187,21.0396,13800.0
2007-12-13 12:20:00,30.23,30.23,30.2,30.22,11400.0,21.0465,21.0465,21.0256,21.0396,11400.0
2007-12-13 12:25:00,30.22,30.25,30.21,30.25,9500.0,21.0396,21.0605,21.0326,21.0605,9500.0
2007-12-13 12:30:00,30.25,30.4,30.25,30.36,31400.0,21.0605,21.1649,21.0605,21.137,31400.0
2007-12-13 12:35:00,30.37,30.47,30.34,30.37,20800.0,21.144,21.2136,21.1231,21.144,20800.0
2007-12-13 12:40:00,30.37,30.37,30.2,30.25,10000.0,21.144,21.144,21.0256,21.0605,10000.0
2007-12-13 12:45:00,30.25,30.25,30.22,30.22,12700.0,21.0605,21.0605,21.0396,21.0396,12700.0
2007-12-13 12:50:00,30.22,30.33,30.22,30.3,6300.0,21.0396,21.1162,21.0396,21.0953,6300.0
2007-12-13 12:55:00,30.31,30.33,30.3,30.32,4400.0,21.1022,21.1162,21.0953,21.1092,4400.0
2007-12-13 13:00:00,30.32,30.37,30.32,30.37,2700.0,21.1092,21.144,21.1092,21.144,2700.0
2007-12-13 13:05:00,30.37,30.65,30.37,30.63,366200.0,21.144,21.3389,21.144,21.325,366200.0
2007-12-13 13:10:00,30.62,30.67,30.45,30.54,30800.0,21.3181,21.3529,21.1997,21.2624,30800.0
2007-12-13 13:15:00,30.56,30.62,30.56,30.61,14800.0,21.2763,21.3181,21.2763,21.3111,14800.0
2007-12-13 13:20:00,30.63,30.7,30.6,30.68,14000.0,21.325,21.3738,21.3041,21.3598,14000.0
2007-12-13 13:25:00,30.68,30.8,30.66,30.79,12500.0,21.3598,21.4434,21.3459,21.4364,12500.0
2007-12-13 13:30:00,30.8,30.83,30.72,30.76,13600.0,21.4434,21.4643,21.3877,21.4155,13600.0
2007-12-13 13:35:00,30.74,30.78,30.74,30.75,10500.0,21.4016,21.4295,21.4016,21.4086,10500.0
2007-12-13 13:40:00,30.73,30.84,30.72,30.79,18700.0,21.3946,21.4712,21.3877,21.4364,18700.0
2007-12-13 13:45:00,30.79,30.84,30.73,30.73,15600.0,21.4364,21.4712,21.3946,21.3946,15600.0
2007-12-13 13:50:00,30.75,30.8,30.75,30.8,7100.0,21.4086,21.4434,21.4086,21.4434,7100.0
2007-12-13 13:55:00,30.8,30.82,30.79,30.8,6400.0,21.4434,21.4573,21.4364,21.4434,6400.0
2007-12-13 14:00:00,30.81,30.92,30.75,30.9,14300.0,21.4503,21.5269,21.4086,21.513,14300.0
2007-12-13 14:05:00,30.89,31.11,30.89,31.03,27400.0,21.506,21.6592,21.506,21.6035,27400.0
2007-12-13 14:10:00,31.03,31.04,30.91,31.0,5800.0,21.6035,21.6105,21.52,21.5826,5800.0
2007-12-13 14:15:00,30.99,31.03,30.95,30.99,8400.0,21.5757,21.6035,21.5478,21.5757,8400.0
2007-12-13 14:20:00,30.99,31.06,30.99,31.05,13500.0,21.5757,21.6244,21.5757,21.6174,13500.0
2007-12-13 14:25:00,31.07,31.25,31.05,31.22,26200.0,21.6314,21.7567,21.6174,21.7358,26200.0
2007-12-13 14:30:00,31.22,31.26,31.16,31.16,21900.0,21.7358,21.7636,21.694,21.694,21900.0
2007-12-13 14:35:00,31.17,31.21,31.13,31.19,16100.0,21.701,21.7288,21.6731,21.7149,16100.0
2007-12-13 14:40:00,31.21,31.24,31.17,31.19,14400.0,21.7288,21.7497,21.701,21.7149,14400.0
2007-12-13 14:45:00,31.18,31.19,31.1,31.15,14800.0,21.7079,21.7149,21.6522,21.687,14800.0
2007-12-13 14:50:00,31.16,31.32,31.16,31.29,34900.0,21.694,21.8054,21.694,21.7845,34900.0
2007-12-13 14:55:00,31.29,31.31,31.26,31.26,18500.0,21.7845,21.7984,21.7636,21.7636,18500.0
2007-12-13 15:00:00,31.26,31.33,31.21,31.33,15100.0,21.7636,21.8124,21.7288,21.8124,15100.0
2007-12-13 15:05:00,31.33,31.34,31.24,31.24,14500.0,21.8124,21.8193,21.7497,21.7497,14500.0
2007-12-13 15:10:00,31.23,31.23,31.08,31.09,19600.0,21.7427,21.7427,21.6383,21.6453,19600.0
2007-12-13 15:15:00,31.07,31.12,30.99,31.11,12500.0,21.6314,21.6662,21.5757,21.6592,12500.0
2007-12-13 15:20:00,31.1,31.14,30.99,30.99,26800.0,21.6522,21.6801,21.5757,21.5757,26800.0
2007-12-13 15:25:00,31.0,31.22,30.99,31.21,22200.0,21.5826,21.7358,21.5757,21.7288,22200.0
2007-12-13 15:30:00,31.23,31.26,31.17,31.26,22400.0,21.7427,21.7636,21.701,21.7636,22400.0
2007-12-13 15:35:00,31.24,31.26,31.14,31.18,26600.0,21.7497,21.7636,21.6801,21.7079,26600.0
2007-12-13 15:40:00,31.2,31.22,31.08,31.14,26300.0,21.7219,21.7358,21.6383,21.6801,26300.0
2007-12-13 15:45:00,31.13,31.16,31.04,31.05,48700.0,21.6731,21.694,21.6105,21.6174,48700.0
2007-12-13 15:50:00,31.05,31.06,31.02,31.06,77600.0,21.6174,21.6244,21.5965,21.6244,77600.0
2007-12-13 15:55:00,31.06,31.17,31.05,31.12,56000.0,21.6244,21.701,21.6174,21.6662,56000.0
2007-12-14 09:30:00,31.27,31.27,30.51,30.63,18800.0,21.7706,21.7706,21.2415,21.325,18800.0
2007-12-14 09:35:00,30.64,30.69,30.4,30.46,17700.0,21.332,21.3668,21.1649,21.2067,17700.0
2007-12-14 09:40:00,30.47,30.49,30.21,30.24,12200.0,21.2136,21.2275,21.0326,21.0535,12200.0
2007-12-14 09:45:00,30.22,30.28,30.19,30.23,10500.0,21.0396,21.0813,21.0187,21.0465,10500.0
2007-12-14 09:50:00,30.26,30.26,30.1,30.11,16400.0,21.0674,21.0674,20.956,20.963,16400.0
2007-12-14 09:55:00,30.11,30.11,29.85,29.92,25000.0,20.963,20.963,20.782,20.8307,25000.0
2007-12-14 10:00:00,29.92,30.08,29.87,30.01,54300.0,20.8307,20.9421,20.7959,20.8934,54300.0
2007-12-14 10:05:00,30.02,30.24,30.02,30.22,32800.0,20.9003,21.0535,20.9003,21.0396,32800.0
2007-12-14 10:10:00,30.17,30.24,30.16,30.24,23900.0,21.0048,21.0535,20.9978,21.0535,23900.0
2007-12-14 10:15:00,30.25,30.37,30.16,30.36,34100.0,21.0605,21.144,20.9978,21.137,34100.0
2007-12-14 10:20:00,30.39,30.45,30.19,30.25,102300.0,21.1579,21.1997,21.0187,21.0605,102300.0
2007-12-14 10:25:00,30.25,30.25,30.15,30.21,13800.0,21.0605,21.0605,20.9908,21.0326,13800.0
2007-12-14 10:30:00,30.2,30.21,30.18,30.18,8600.0,21.0256,21.0326,21.0117,21.0117,8600.0
2007-12-14 10:35:00,30.19,30.28,30.19,30.26,6700.0,21.0187,21.0813,21.0187,21.0674,6700.0
2007-12-14 10:40:00,30.28,30.38,30.2,30.21,34800.0,21.0813,21.151,21.0256,21.0326,34800.0
2007-12-14 10:45:00,30.21,30.32,30.2,30.29,33000.0,21.0326,21.1092,21.0256,21.0883,33000.0
2007-12-14 10:50:00,30.3,30.31,30.23,30.3,12300.0,21.0953,21.1022,21.0465,21.0953,12300.0
2007-12-14 10:55:00,30.32,30.41,30.3,30.4,33500.0,21.1092,21.1719,21.0953,21.1649,33500.0
2007-12-14 11:00:00,30.43,30.6,30.43,30.53,33700.0,21.1858,21.3041,21.1858,21.2554,33700.0
2007-12-14 11:05:00,30.53,30.57,30.53,30.55,38200.0,21.2554,21.2832,21.2554,21.2693,38200.0
2007-12-14 11:10:00,30.55,30.59,30.5,30.5,16200.0,21.2693,21.2972,21.2345,21.2345,16200.0
2007-12-14 11:15:00,30.5,30.51,30.43,30.5,8600.0,21.2345,21.2415,21.1858,21.2345,8600.0
2007-12-14 11:20:00,30.53,30.6,30.52,30.6,13300.0,21.2554,21.3041,21.2484,21.3041,13300.0
2007-12-14 11:25:00,30.56,30.66,30.44,30.45,24700.0,21.2763,21.3459,21.1927,21.1997,24700.0
2007-12-14 11:30:00,30.45,30.53,30.42,30.5,7400.0,21.1997,21.2554,21.1788,21.2345,7400.0
2007-12-14 11:35:00,30.5,30.5,30.48,30.5,5100.0,21.2345,21.2345,21.2206,21.2345,5100.0
2007-12-14 11:40:00,30.51,30.62,30.46,30.51,22100.0,21.2415,21.3181,21.2067,21.2415,22100.0
2007-12-14 11:45:00,30.5,30.5,30.41,30.42,5100.0,21.2345,21.2345,21.1719,21.1788,5100.0
2007-12-14 11:50:00,30.42,30.42,30.32,30.38,6400.0,21.1788,21.1788,21.1092,21.151,6400.0
2007-12-14 11:55:00,30.37,30.37,30.26,30.26,4200.0,21.144,21.144,21.0674,21.0674,4200.0
2007-12-14 12:00:00,30.26,30.33,30.26,30.33,6100.0,21.0674,21.1162,21.0674,21.1162,6100.0
2007-12-14 12:05:00,30.33,30.37,30.33,30.36,4200.0,21.1162,21.144,21.1162,21.137,4200.0
2007-12-14 12:10:00,30.37,30.38,30.35,30.38,10000.0,21.144,21.151,21.1301,21.151,10000.0
2007-12-14 12:15:00,30.38,30.39,30.3,30.35,13400.0,21.151,21.1579,21.0953,21.1301,13400.0
2007-12-14 12:20:00,30.33,30.38,30.3,30.3,20200.0,21.1162,21.151,21.0953,21.0953,20200.0
2007-12-14 12:25:00,30.33,30.37,30.25,30.28,19700.0,21.1162,21.144,21.0605,21.0813,19700.0
2007-12-14 12:30:00,30.26,30.27,30.25,30.25,10300.0,21.0674,21.0744,21.0605,21.0605,10300.0
2007-12-14 12:35:00,30.25,30.3,30.23,30.3,9300.0,21.0605,21.0953,21.0465,21.0953,9300.0
2007-12-14 12:40:00,30.29,30.33,30.26,30.32,5200.0,21.0883,21.1162,21.0674,21.1092,5200.0
2007-12-14 12:45:00,30.32,30.35,30.32,30.35,3200.0,21.1092,21.1301,21.1092,21.1301,3200.0
2007-12-14 12:50:00,30.35,30.39,30.3,30.31,5500.0,21.1301,21.1579,21.0953,21.1022,5500.0
2007-12-14 12:55:00,30.31,30.31,30.26,30.27,1800.0,21.1022,21.1022,21.0674,21.0744,1800.0
2007-12-14 13:00:00,30.28,30.28,30.24,30.24,9200.0,21.0813,21.0813,21.0535,21.0535,9200.0
2007-12-14 13:05:00,30.26,30.27,30.26,30.26,1500.0,21.0674,21.0744,21.0674,21.0674,1500.0
2007-12-14 13:10:00,30.24,30.27,30.24,30.27,5100.0,21.0535,21.0744,21.0535,21.0744,5100.0
2007-12-14 13:15:00,30.28,30.28,30.24,30.24,3700.0,21.0813,21.0813,21.0535,21.0535,3700.0
2007-12-14 13:20:00,30.27,30.27,30.25,30.26,2100.0,21.0744,21.0744,21.0605,21.0674,2100.0
2007-12-14 13:25:00,30.26,30.29,30.24,30.25,8800.0,21.0674,21.0883,21.0535,21.0605,8800.0
2007-12-14 13:30:00,30.25,30.25,30.19,30.2,15600.0,21.0605,21.0605,21.0187,21.0256,15600.0
2007-12-14 13:35:00,30.2,30.25,30.2,30.23,3700.0,21.0256,21.0605,21.0256,21.0465,3700.0
2007-12-14 13:40:00,30.23,30.25,30.2,30.21,3100.0,21.0465,21.0605,21.0256,21.0326,3100.0
2007-12-14 13:45:00,30.21,30.21,30.15,30.2,5100.0,21.0326,21.0326,20.9908,21.0256,5100.0
2007-12-14 13:50:00,30.22,30.25,30.2,30.24,3900.0,21.0396,21.0605,21.0256,21.0535,3900.0
2007-12-14 13:55:00,30.24,30.25,30.16,30.22,5900.0,21.0535,21.0605,20.9978,21.0396,5900.0
2007-12-14 14:00:00,30.2,30.21,30.02,30.05,8200.0,21.0256,21.0326,20.9003,20.9212,8200.0
2007-12-14 14:05:00,30.06,30.15,30.03,30.12,3300.0,20.9282,20.9908,20.9073,20.9699,3300.0
2007-12-14 14:10:00,30.14,30.22,30.14,30.21,9900.0,20.9839,21.0396,20.9839,21.0326,9900.0
2007-12-14 14:15:00,30.2,30.2,30.17,30.2,6000.0,21.0256,21.0256,21.0048,21.0256,6000.0
2007-12-14 14:20:00,30.21,30.22,30.19,30.19,4500.0,21.0326,21.0396,21.0187,21.0187,4500.0
2007-12-14 14:25:00,30.2,30.23,30.19,30.22,6600.0,21.0256,21.0465,21.0187,21.0396,6600.0
2007-12-14 14:30:00,30.22,30.25,30.11,30.21,12400.0,21.0396,21.0605,20.963,21.0326,12400.0
2007-12-14 14:35:00,30.21,30.27,30.21,30.26,3200.0,21.0326,21.0744,21.0326,21.0674,3200.0
2007-12-14 14:40:00,30.26,30.32,30.25,30.25,6300.0,21.0674,21.1092,21.0605,21.0605,6300.0
2007-12-14 14:45:00,30.25,30.25,30.11,30.11,9900.0,21.0605,21.0605,20.963,20.963,9900.0
2007-12-14 14:50:00,30.1,30.17,30.1,30.12,14700.0,20.956,21.0048,20.956,20.9699,14700.0
2007-12-14 14:55:00,30.15,30.17,30.06,30.06,20000.0,20.9908,21.0048,20.9282,20.9282,20000.0
2007-12-14 15:00:00,30.07,30.11,30.05,30.05,7700.0,20.9351,20.963,20.9212,20.9212,7700.0
2007-12-14 15:05:00,30.07,30.16,30.07,30.13,8800.0,20.9351,20.9978,20.9351,20.9769,8800.0
2007-12-14 15:10:00,30.13,30.21,30.13,30.19,7900.0,20.9769,21.0326,20.9769,21.0187,7900.0
2007-12-14 15:15:00,30.18,30.18,30.1,30.12,15500.0,21.0117,21.0117,20.956,20.9699,15500.0
2007-12-14 15:20:00,30.12,30.12,30.05,30.11,17400.0,20.9699,20.9699,20.9212,20.963,17400.0
2007-12-14 15:25:00,30.12,30.18,30.11,30.18,12300.0,20.9699,21.0117,20.963,21.0117,12300.0
2007-12-14 15:30:00,30.17,30.19,30.14,30.19,16400.0,21.0048,21.0187,20.9839,21.0187,16400.0
2007-12-14 15:35:00,30.18,30.27,30.12,30.22,78700.0,21.0117,21.0744,20.9699,21.0396,78700.0
2007-12-14 15:40:00,30.21,30.22,30.09,30.2,54200.0,21.0326,21.0396,20.9491,21.0256,54200.0
2007-12-14 15:45:00,30.21,30.23,30.14,30.16,31500.0,21.0326,21.0465,20.9839,20.9978,31500.0
2007-12-14 15:50:00,30.17,30.22,30.13,30.14,31100.0,21.0048,21.0396,20.9769,20.9839,31100.0
2007-12-14 15:55:00,30.15,30.15,30.03,30.07,49700.0,20.9908,20.9908,20.9073,20.9351,49700.0
2007-12-17 09:30:00,30.06,30.06,29.91,29.91,8400.0,20.9282,20.9282,20.8237,20.8237,8400.0
2007-12-17 09:35:00,29.85,30.06,29.75,29.94,6500.0,20.782,20.9282,20.7124,20.8446,6500.0
2007-12-17 09:40:00,29.93,29.95,29.86,29.9,8500.0,20.8377,20.8516,20.7889,20.8168,8500.0
2007-12-17 09:45:00,29.89,29.9,29.81,29.9,9800.0,20.8098,20.8168,20.7541,20.8168,9800.0
2007-12-17 09:50:00,29.88,29.89,29.77,29.83,8900.0,20.8029,20.8098,20.7263,20.768,8900.0
2007-12-17 09:55:00,29.82,29.95,29.82,29.87,7000.0,20.7611,20.8516,20.7611,20.7959,7000.0
2007-12-17 10:00:00,29.86,29.94,29.83,29.89,13500.0,20.7889,20.8446,20.768,20.8098,13500.0
2007-12-17 10:05:00,29.89,29.89,29.57,29.57,24100.0,20.8098,20.8098,20.587,20.587,24100.0
2007-12-17 10:10:00,29.57,29.67,29.56,29.67,11400.0,20.587,20.6567,20.5801,20.6567,11400.0
2007-12-17 10:15:00,29.68,29.83,29.68,29.8,24900.0,20.6636,20.768,20.6636,20.7472,24900.0
2007-12-17 10:20:00,29.8,29.95,29.8,29.94,11900.0,20.7472,20.8516,20.7472,20.8446,11900.0
2007-12-17 10:25:00,29.95,29.95,29.83,29.83,17100.0,20.8516,20.8516,20.768,20.768,17100.0
2007-12-17 10:30:00,29.85,29.87,29.77,29.85,14800.0,20.782,20.7959,20.7263,20.782,14800.0
2007-12-17 10:35:00,29.85,29.9,29.78,29.84,9100.0,20.782,20.8168,20.7332,20.775,9100.0
2007-12-17 10:40:00,29.86,29.88,29.83,29.86,6000.0,20.7889,20.8029,20.768,20.7889,6000.0
2007-12-17 10:45:00,29.87,29.87,29.84,29.87,3500.0,20.7959,20.7959,20.775,20.7959,3500.0
2007-12-17 10:50:00,29.87,29.89,29.82,29.82,9300.0,20.7959,20.8098,20.7611,20.7611,9300.0
2007-12-17 10:55:00,29.84,29.84,29.82,29.84,2100.0,20.775,20.775,20.7611,20.775,2100.0
2007-12-17 11:00:00,29.84,29.88,29.83,29.84,2900.0,20.775,20.8029,20.768,20.775,2900.0
2007-12-17 11:05:00,29.83,29.84,29.8,29.83,3200.0,20.768,20.775,20.7472,20.768,3200.0
2007-12-17 11:10:00,29.83,29.83,29.74,29.75,5900.0,20.768,20.768,20.7054,20.7124,5900.0
2007-12-17 11:15:00,29.76,29.83,29.74,29.75,3900.0,20.7193,20.768,20.7054,20.7124,3900.0
2007-12-17 11:20:00,29.77,29.84,29.75,29.84,6600.0,20.7263,20.775,20.7124,20.775,6600.0
2007-12-17 11:25:00,29.82,29.83,29.75,29.76,9500.0,20.7611,20.768,20.7124,20.7193,9500.0
2007-12-17 11:30:00,29.77,29.77,29.7,29.73,13900.0,20.7263,20.7263,20.6775,20.6984,13900.0
2007-12-17 11:35:00,29.72,29.77,29.71,29.75,2500.0,20.6915,20.7263,20.6845,20.7124,2500.0
2007-12-17 11:40:00,29.75,29.75,29.63,29.63,14100.0,20.7124,20.7124,20.6288,20.6288,14100.0
2007-12-17 11:45:00,29.63,29.77,29.63,29.69,6900.0,20.6288,20.7263,20.6288,20.6706,6900.0
2007-12-17 11:50:00,29.68,29.69,29.65,29.65,3300.0,20.6636,20.6706,20.6427,20.6427,3300.0
2007-12-17 11:55:00,29.66,29.66,29.59,29.59,10200.0,20.6497,20.6497,20.601,20.601,10200.0
2007-12-17 12:00:00,29.58,29.6,29.57,29.59,4100.0,20.594,20.6079,20.587,20.601,4100.0
2007-12-17 12:05:00,29.58,29.6,29.58,29.6,4600.0,20.594,20.6079,20.594,20.6079,4600.0
2007-12-17 12:10:00,29.6,29.61,29.58,29.6,5100.0,20.6079,20.6149,20.594,20.6079,5100.0
2007-12-17 12:15:00,29.59,29.6,29.55,29.55,6400.0,20.601,20.6079,20.5731,20.5731,6400.0
2007-12-17 12:20:00,29.55,29.57,29.51,29.52,20400.0,20.5731,20.587,20.5453,20.5522,20400.0
2007-12-17 12:25:00,29.53,29.53,29.52,29.52,2200.0,20.5592,20.5592,20.5522,20.5522,2200.0
2007-12-17 12:30:00,29.53,29.6,29.53,29.6,3800.0,20.5592,20.6079,20.5592,20.6079,3800.0
2007-12-17 12:35:00,29.6,29.61,29.53,29.61,1100.0,20.6079,20.6149,20.5592,20.6149,1100.0
2007-12-17 12:40:00,29.61,29.65,29.59,29.63,4700.0,20.6149,20.6427,20.601,20.6288,4700.0
2007-12-17 12:45:00,29.6,29.65,29.53,29.65,4400.0,20.6079,20.6427,20.5592,20.6427,4400.0
2007-12-17 12:50:00,29.64,29.76,29.61,29.73,7800.0,20.6358,20.7193,20.6149,20.6984,7800.0
2007-12-17 12:55:00,29.76,29.78,29.76,29.77,3100.0,20.7193,20.7332,20.7193,20.7263,3100.0
2007-12-17 13:00:00,29.76,29.77,29.75,29.76,2300.0,20.7193,20.7263,20.7124,20.7193,2300.0
2007-12-17 13:05:00,29.76,29.78,29.68,29.73,11500.0,20.7193,20.7332,20.6636,20.6984,11500.0
2007-12-17 13:10:00,29.75,29.77,29.74,29.75,2600.0,20.7124,20.7263,20.7054,20.7124,2600.0
2007-12-17 13:15:00,29.73,29.75,29.62,29.62,9900.0,20.6984,20.7124,20.6218,20.6218,9900.0
2007-12-17 13:20:00,29.62,29.71,29.62,29.69,7900.0,20.6218,20.6845,20.6218,20.6706,7900.0
2007-12-17 13:25:00,29.7,29.77,29.57,29.77,160300.0,20.6775,20.7263,20.587,20.7263,160300.0
2007-12-17 13:30:00,29.77,29.85,29.75,29.85,13500.0,20.7263,20.782,20.7124,20.782,13500.0
2007-12-17 13:35:00,29.84,29.89,29.82,29.85,16900.0,20.775,20.8098,20.7611,20.782,16900.0
2007-12-17 13:40:00,29.84,29.85,29.7,29.71,26000.0,20.775,20.782,20.6775,20.6845,26000.0
2007-12-17 13:45:00,29.71,29.72,29.61,29.63,4500.0,20.6845,20.6915,20.6149,20.6288,4500.0
2007-12-17 13:50:00,29.6,29.63,29.59,29.63,6900.0,20.6079,20.6288,20.601,20.6288,6900.0
2007-12-17 13:55:00,29.62,29.65,29.61,29.62,9200.0,20.6218,20.6427,20.6149,20.6218,9200.0
2007-12-17 14:00:00,29.61,29.64,29.58,29.61,17100.0,20.6149,20.6358,20.594,20.6149,17100.0
2007-12-17 14:05:00,29.61,29.64,29.6,29.62,14800.0,20.6149,20.6358,20.6079,20.6218,14800.0
2007-12-17 14:10:00,29.6,29.62,29.58,29.58,10400.0,20.6079,20.6218,20.594,20.594,10400.0
2007-12-17 14:15:00,29.59,29.63,29.56,29.61,10100.0,20.601,20.6288,20.5801,20.6149,10100.0
2007-12-17 14:20:00,29.61,29.62,29.57,29.58,18600.0,20.6149,20.6218,20.587,20.594,18600.0
2007-12-17 14:25:00,29.58,29.61,29.56,29.57,6800.0,20.594,20.6149,20.5801,20.587,6800.0
2007-12-17 14:30:00,29.57,29.62,29.57,29.62,20400.0,20.587,20.6218,20.587,20.6218,20400.0
2007-12-17 14:35:00,29.61,29.61,29.54,29.56,8600.0,20.6149,20.6149,20.5661,20.5801,8600.0
2007-12-17 14:40:00,29.55,29.6,29.52,29.55,10400.0,20.5731,20.6079,20.5522,20.5731,10400.0
2007-12-17 14:45:00,29.54,29.57,29.5,29.5,8200.0,20.5661,20.587,20.5383,20.5383,8200.0
2007-12-17 14:50:00,29.51,29.52,29.43,29.43,8400.0,20.5453,20.5522,20.4896,20.4896,8400.0
2007-12-17 14:55:00,29.43,29.46,29.35,29.45,20000.0,20.4896,20.5104,20.4339,20.5035,20000.0
2007-12-17 15:00:00,29.45,29.47,29.35,29.35,14300.0,20.5035,20.5174,20.4339,20.4339,14300.0
2007-12-17 15:05:00,29.37,29.39,29.33,29.36,16700.0,20.4478,20.4617,20.4199,20.4408,16700.0
2007-12-17 15:10:00,29.36,29.44,29.36,29.41,14600.0,20.4408,20.4965,20.4408,20.4756,14600.0
2007-12-17 15:15:00,29.41,29.41,29.33,29.39,16200.0,20.4756,20.4756,20.4199,20.4617,16200.0
2007-12-17 15:20:00,29.37,29.43,29.35,29.36,15700.0,20.4478,20.4896,20.4339,20.4408,15700.0
2007-12-17 15:25:00,29.37,29.39,29.3,29.32,18300.0,20.4478,20.4617,20.3991,20.413,18300.0
2007-12-17 15:30:00,29.34,29.41,29.34,29.36,14500.0,20.4269,20.4756,20.4269,20.4408,14500.0
2007-12-17 15:35:00,29.37,29.5,29.37,29.43,29300.0,20.4478,20.5383,20.4478,20.4896,29300.0
2007-12-17 15:40:00,29.42,29.42,29.34,29.39,26000.0,20.4826,20.4826,20.4269,20.4617,26000.0
2007-12-17 15:45:00,29.41,29.41,29.28,29.28,61200.0,20.4756,20.4756,20.3851,20.3851,61200.0
2007-12-17 15:50:00,29.28,29.35,29.26,29.34,35700.0,20.3851,20.4339,20.3712,20.4269,35700.0
2007-12-17 15:55:00,29.35,29.45,29.34,29.36,111200.0,20.4339,20.5035,20.4269,20.4408,111200.0
2007-12-18 09:30:00,29.59,29.89,29.5,29.72,31100.0,20.601,20.8098,20.5383,20.6915,31100.0
2007-12-18 09:35:00,29.72,29.8,29.7,29.75,8700.0,20.6915,20.7472,20.6775,20.7124,8700.0
2007-12-18 09:40:00,29.77,29.77,29.57,29.58,31300.0,20.7263,20.7263,20.587,20.594,31300.0
2007-12-18 09:45:00,29.57,29.59,29.4,29.55,23600.0,20.587,20.601,20.4687,20.5731,23600.0
2007-12-18 09:50:00,29.56,29.73,29.45,29.71,22100.0,20.5801,20.6984,20.5035,20.6845,22100.0
2007-12-18 09:55:00,29.69,29.72,29.56,29.59,9200.0,20.6706,20.6915,20.5801,20.601,9200.0
2007-12-18 10:00:00,29.58,29.58,29.49,29.56,19600.0,20.594,20.594,20.5313,20.5801,19600.0
2007-12-18 10:05:00,29.56,29.57,29.47,29.5,6700.0,20.5801,20.587,20.5174,20.5383,6700.0
2007-12-18 10:10:00,29.51,29.54,29.44,29.44,6900.0,20.5453,20.5661,20.4965,20.4965,6900.0
2007-12-18 10:15:00,29.43,29.46,29.4,29.4,29900.0,20.4896,20.5104,20.4687,20.4687,29900.0
2007-12-18 10:20:00,29.4,29.43,29.39,29.4,16600.0,20.4687,20.4896,20.4617,20.4687,16600.0
2007-12-18 10:25:00,29.43,29.45,29.39,29.45,8300.0,20.4896,20.5035,20.4617,20.5035,8300.0
2007-12-18 10:30:00,29.45,29.51,29.41,29.45,115700.0,20.5035,20.5453,20.4756,20.5035,115700.0
2007-12-18 10:35:00,29.46,29.5,29.42,29.5,22900.0,20.5104,20.5383,20.4826,20.5383,22900.0
2007-12-18 10:40:00,29.48,29.49,29.33,29.33,9300.0,20.5244,20.5313,20.4199,20.4199,9300.0
2007-12-18 10:45:00,29.34,29.34,29.25,29.33,6100.0,20.4269,20.4269,20.3642,20.4199,6100.0
2007-12-18 10:50:00,29.35,29.46,29.33,29.45,10100.0,20.4339,20.5104,20.4199,20.5035,10100.0
2007-12-18 10:55:00,29.47,29.47,29.37,29.47,12500.0,20.5174,20.5174,20.4478,20.5174,12500.0
2007-12-18 11:00:00,29.45,29.45,29.4,29.41,6500.0,20.5035,20.5035,20.4687,20.4756,6500.0
2007-12-18 11:05:00,29.43,29.43,29.36,29.41,9800.0,20.4896,20.4896,20.4408,20.4756,9800.0
2007-12-18 11:10:00,29.41,29.43,29.39,29.41,5000.0,20.4756,20.4896,20.4617,20.4756,5000.0
2007-12-18 11:15:00,29.44,29.47,29.42,29.46,6100.0,20.4965,20.5174,20.4826,20.5104,6100.0
2007-12-18 11:20:00,29.45,29.49,29.41,29.43,14100.0,20.5035,20.5313,20.4756,20.4896,14100.0
2007-12-18 11:25:00,29.42,29.55,29.42,29.48,10100.0,20.4826,20.5731,20.4826,20.5244,10100.0
2007-12-18 11:30:00,29.46,29.47,29.39,29.47,3500.0,20.5104,20.5174,20.4617,20.5174,3500.0
2007-12-18 11:35:00,29.44,29.5,29.42,29.47,7800.0,20.4965,20.5383,20.4826,20.5174,7800.0
2007-12-18 11:40:00,29.51,29.53,29.45,29.51,6100.0,20.5453,20.5592,20.5035,20.5453,6100.0
2007-12-18 11:45:00,29.5,29.52,29.45,29.46,4600.0,20.5383,20.5522,20.5035,20.5104,4600.0
2007-12-18 11:50:00,29.46,29.49,29.39,29.4,9600.0,20.5104,20.5313,20.4617,20.4687,9600.0
2007-12-18 11:55:00,29.4,29.41,29.31,29.35,4300.0,20.4687,20.4756,20.406,20.4339,4300.0
2007-12-18 12:00:00,29.33,29.35,29.29,29.31,7100.0,20.4199,20.4339,20.3921,20.406,7100.0
2007-12-18 12:05:00,29.32,29.34,29.3,29.3,4900.0,20.413,20.4269,20.3991,20.3991,4900.0
2007-12-18 12:10:00,29.34,29.34,29.25,29.25,8800.0,20.4269,20.4269,20.3642,20.3642,8800.0
2007-12-18 12:15:00,29.27,29.31,29.26,29.26,4100.0,20.3782,20.406,20.3712,20.3712,4100.0
2007-12-18 12:20:00,29.27,29.32,29.26,29.3,4500.0,20.3782,20.413,20.3712,20.3991,4500.0
2007-12-18 12:25:00,29.31,29.31,29.25,29.29,3200.0,20.406,20.406,20.3642,20.3921,3200.0
2007-12-18 12:30:00,29.29,29.3,29.25,29.26,6900.0,20.3921,20.3991,20.3642,20.3712,6900.0
2007-12-18 12:35:00,29.26,29.26,29.2,29.25,6600.0,20.3712,20.3712,20.3294,20.3642,6600.0
2007-12-18 12:40:00,29.25,29.26,29.23,29.23,3800.0,20.3642,20.3712,20.3503,20.3503,3800.0
2007-12-18 12:45:00,29.25,29.27,29.24,29.26,2300.0,20.3642,20.3782,20.3573,20.3712,2300.0
2007-12-18 12:50:00,29.25,29.27,29.23,29.24,4100.0,20.3642,20.3782,20.3503,20.3573,4100.0
2007-12-18 12:55:00,29.25,29.26,29.22,29.25,2200.0,20.3642,20.3712,20.3434,20.3642,2200.0
2007-12-18 13:00:00,29.24,29.25,29.2,29.22,3500.0,20.3573,20.3642,20.3294,20.3434,3500.0
2007-12-18 13:05:00,29.24,29.25,29.21,29.23,1700.0,20.3573,20.3642,20.3364,20.3503,1700.0
2007-12-18 13:10:00,29.22,29.25,29.2,29.22,8000.0,20.3434,20.3642,20.3294,20.3434,8000.0
2007-12-18 13:15:00,29.22,29.31,29.2,29.31,14000.0,20.3434,20.406,20.3294,20.406,14000.0
2007-12-18 13:20:00,29.3,29.46,29.3,29.45,19300.0,20.3991,20.5104,20.3991,20.5035,19300.0
2007-12-18 13:25:00,29.47,29.52,29.38,29.4,23100.0,20.5174,20.5522,20.4548,20.4687,23100.0
2007-12-18 13:30:00,29.4,29.43,29.36,29.41,22600.0,20.4687,20.4896,20.4408,20.4756,22600.0
2007-12-18 13:35:00,29.4,29.52,29.4,29.45,15900.0,20.4687,20.5522,20.4687,20.5035,15900.0
2007-12-18 13:40:00,29.46,29.52,29.45,29.45,9200.0,20.5104,20.5522,20.5035,20.5035,9200.0
2007-12-18 13:45:00,29.43,29.54,29.42,29.54,8400.0,20.4896,20.5661,20.4826,20.5661,8400.0
2007-12-18 13:50:00,29.55,29.55,29.46,29.47,6900.0,20.5731,20.5731,20.5104,20.5174,6900.0
2007-12-18 13:55:00,29.45,29.47,29.4,29.45,20000.0,20.5035,20.5174,20.4687,20.5035,20000.0
2007-12-18 14:00:00,29.45,29.59,29.45,29.59,11600.0,20.5035,20.601,20.5035,20.601,11600.0
2007-12-18 14:05:00,29.58,29.6,29.4,29.6,32600.0,20.594,20.6079,20.4687,20.6079,32600.0
2007-12-18 14:10:00,29.6,29.73,29.6,29.73,11300.0,20.6079,20.6984,20.6079,20.6984,11300.0
2007-12-18 14:15:00,29.72,29.75,29.69,29.71,20000.0,20.6915,20.7124,20.6706,20.6845,20000.0
2007-12-18 14:20:00,29.7,29.73,29.68,29.7,14400.0,20.6775,20.6984,20.6636,20.6775,14400.0
2007-12-18 14:25:00,29.7,29.72,29.7,29.72,3400.0,20.6775,20.6915,20.6775,20.6915,3400.0
2007-12-18 14:30:00,29.75,29.85,29.73,29.84,14000.0,20.7124,20.782,20.6984,20.775,14000.0
2007-12-18 14:35:00,29.86,29.86,29.84,29.85,32400.0,20.7889,20.7889,20.775,20.782,32400.0
2007-12-18 14:40:00,29.86,29.94,29.86,29.93,161400.0,20.7889,20.8446,20.7889,20.8377,161400.0
2007-12-18 14:45:00,29.93,29.95,29.92,29.94,3800.0,20.8377,20.8516,20.8307,20.8446,3800.0
2007-12-18 14:50:00,29.94,29.95,29.88,29.88,7700.0,20.8446,20.8516,20.8029,20.8029,7700.0
2007-12-18 14:55:00,29.88,29.89,29.82,29.83,4800.0,20.8029,20.8098,20.7611,20.768,4800.0
2007-12-18 15:00:00,29.81,29.88,29.81,29.88,6300.0,20.7541,20.8029,20.7541,20.8029,6300.0
2007-12-18 15:05:00,29.88,29.96,29.81,29.81,42500.0,20.8029,20.8586,20.7541,20.7541,42500.0
2007-12-18 15:10:00,29.82,29.84,29.76,29.84,12800.0,20.7611,20.775,20.7193,20.775,12800.0
2007-12-18 15:15:00,29.84,29.93,29.84,29.86,17200.0,20.775,20.8377,20.775,20.7889,17200.0
2007-12-18 15:20:00,29.88,29.88,29.8,29.81,11300.0,20.8029,20.8029,20.7472,20.7541,11300.0
2007-12-18 15:25:00,29.83,29.88,29.78,29.78,31900.0,20.768,20.8029,20.7332,20.7332,31900.0
2007-12-18 15:30:00,29.8,29.87,29.8,29.85,16700.0,20.7472,20.7959,20.7472,20.782,16700.0
2007-12-18 15:35:00,29.86,29.91,29.79,29.8,46400.0,20.7889,20.8237,20.7402,20.7472,46400.0
2007-12-18 15:40:00,29.8,29.87,29.8,29.85,25900.0,20.7472,20.7959,20.7472,20.782,25900.0
2007-12-18 15:45:00,29.85,29.88,29.74,29.79,52200.0,20.782,20.8029,20.7054,20.7402,52200.0
2007-12-18 15:50:00,29.79,29.81,29.74,29.8,53300.0,20.7402,20.7541,20.7054,20.7472,53300.0
2007-12-18 15:55:00,29.8,29.83,29.73,29.78,74000.0,20.7472,20.768,20.6984,20.7332,74000.0
2007-12-19 09:30:00,29.75,30.0,29.74,29.74,32000.0,20.7124,20.8864,20.7054,20.7054,32000.0
2007-12-19 09:35:00,29.76,29.8,29.6,29.7,20500.0,20.7193,20.7472,20.6079,20.6775,20500.0
2007-12-19 09:40:00,29.7,29.84,29.7,29.73,22700.0,20.6775,20.775,20.6775,20.6984,22700.0
2007-12-19 09:45:00,29.75,29.8,29.75,29.79,22400.0,20.7124,20.7472,20.7124,20.7402,22400.0
2007-12-19 09:50:00,29.78,29.82,29.55,29.6,25600.0,20.7332,20.7611,20.5731,20.6079,25600.0
2007-12-19 09:55:00,29.58,29.67,29.5,29.62,21100.0,20.594,20.6567,20.5383,20.6218,21100.0
2007-12-19 10:00:00,29.63,29.63,29.35,29.45,26200.0,20.6288,20.6288,20.4339,20.5035,26200.0
2007-12-19 10:05:00,29.45,29.48,29.4,29.4,15600.0,20.5035,20.5244,20.4687,20.4687,15600.0
2007-12-19 10:10:00,29.4,29.42,29.3,29.35,28200.0,20.4687,20.4826,20.3991,20.4339,28200.0
2007-12-19 10:15:00,29.36,29.37,29.26,29.29,17200.0,20.4408,20.4478,20.3712,20.3921,17200.0
2007-12-19 10:20:00,29.31,29.33,29.0,29.15,80900.0,20.406,20.4199,20.1902,20.2946,80900.0
2007-12-19 10:25:00,29.15,29.2,29.0,29.1,25900.0,20.2946,20.3294,20.1902,20.2598,25900.0
2007-12-19 10:30:00,29.12,29.2,29.1,29.19,25200.0,20.2737,20.3294,20.2598,20.3225,25200.0
2007-12-19 10:35:00,29.2,29.29,29.15,29.18,27400.0,20.3294,20.3921,20.2946,20.3155,27400.0
2007-12-19 10:40:00,29.21,29.23,29.14,29.2,24300.0,20.3364,20.3503,20.2877,20.3294,24300.0
2007-12-19 10:45:00,29.21,29.38,29.2,29.38,23000.0,20.3364,20.4548,20.3294,20.4548,23000.0
2007-12-19 10:50:00,29.38,29.39,29.27,29.3,38200.0,20.4548,20.4617,20.3782,20.3991,38200.0
2007-12-19 10:55:00,29.3,29.44,29.3,29.44,21900.0,20.3991,20.4965,20.3991,20.4965,21900.0
2007-12-19 11:00:00,29.44,29.44,29.31,29.31,15400.0,20.4965,20.4965,20.406,20.406,15400.0
2007-12-19 11:05:00,29.3,29.31,29.2,29.2,10200.0,20.3991,20.406,20.3294,20.3294,10200.0
2007-12-19 11:10:00,29.23,29.24,29.2,29.23,15200.0,20.3503,20.3573,20.3294,20.3503,15200.0
2007-12-19 11:15:00,29.23,29.25,29.0,29.0,51600.0,20.3503,20.3642,20.1902,20.1902,51600.0
2007-12-19 11:20:00,29.02,29.09,28.87,28.9,71400.0,20.2041,20.2528,20.0997,20.1206,71400.0
2007-12-19 11:25:00,28.9,28.9,28.74,28.86,91500.0,20.1206,20.1206,20.0092,20.0927,91500.0
2007-12-19 11:30:00,28.86,28.94,28.85,28.88,34900.0,20.0927,20.1484,20.0858,20.1066,34900.0
2007-12-19 11:35:00,28.88,28.9,28.78,28.89,14600.0,20.1066,20.1206,20.037,20.1136,14600.0
2007-12-19 11:40:00,28.88,28.96,28.88,28.93,17300.0,20.1066,20.1623,20.1066,20.1415,17300.0
2007-12-19 11:45:00,28.95,28.97,28.9,28.97,19100.0,20.1554,20.1693,20.1206,20.1693,19100.0
2007-12-19 11:50:00,28.97,28.99,28.95,28.98,10400.0,20.1693,20.1832,20.1554,20.1763,10400.0
2007-12-19 11:55:00,28.98,28.98,28.83,28.88,37300.0,20.1763,20.1763,20.0718,20.1066,37300.0
2007-12-19 12:00:00,28.88,28.9,28.56,28.65,148000.0,20.1066,20.1206,19.8839,19.9465,148000.0
2007-12-19 12:05:00,28.65,28.87,28.64,28.86,27900.0,19.9465,20.0997,19.9396,20.0927,27900.0
2007-12-19 12:10:00,28.87,29.12,28.87,29.1,40700.0,20.0997,20.2737,20.0997,20.2598,40700.0
2007-12-19 12:15:00,29.07,29.16,29.06,29.14,32700.0,20.2389,20.3016,20.232,20.2877,32700.0
2007-12-19 12:20:00,29.15,29.28,29.15,29.25,5900.0,20.2946,20.3851,20.2946,20.3642,5900.0
2007-12-19 12:25:00,29.26,29.3,29.25,29.3,45700.0,20.3712,20.3991,20.3642,20.3991,45700.0
2007-12-19 12:30:00,29.3,29.3,29.11,29.19,26500.0,20.3991,20.3991,20.2668,20.3225,26500.0
2007-12-19 12:35:00,29.2,29.32,29.2,29.3,22400.0,20.3294,20.413,20.3294,20.3991,22400.0
2007-12-19 12:40:00,29.3,29.32,29.22,29.22,35600.0,20.3991,20.413,20.3434,20.3434,35600.0
2007-12-19 12:45:00,29.25,29.3,29.12,29.12,18200.0,20.3642,20.3991,20.2737,20.2737,18200.0
2007-12-19 12:50:00,29.13,29.2,28.94,29.19,120500.0,20.2807,20.3294,20.1484,20.3225,120500.0
2007-12-19 12:55:00,29.2,29.25,29.2,29.23,17600.0,20.3294,20.3642,20.3294,20.3503,17600.0
2007-12-19 13:00:00,29.24,29.24,29.14,29.22,8600.0,20.3573,20.3573,20.2877,20.3434,8600.0
2007-12-19 13:05:00,29.22,29.22,28.87,28.92,50200.0,20.3434,20.3434,20.0997,20.1345,50200.0
2007-12-19 13:10:00,28.89,28.96,28.55,28.66,142000.0,20.1136,20.1623,19.8769,19.9535,142000.0
2007-12-19 13:15:00,28.72,28.85,28.59,28.79,70800.0,19.9953,20.0858,19.9047,20.044,70800.0
2007-12-19 13:20:00,28.82,29.05,28.82,29.02,21600.0,20.0649,20.225,20.0649,20.2041,21600.0
2007-12-19 13:25:00,29.02,29.05,28.94,28.97,29700.0,20.2041,20.225,20.1484,20.1693,29700.0
2007-12-19 13:30:00,28.97,29.02,28.95,28.95,20200.0,20.1693,20.2041,20.1554,20.1554,20200.0
2007-12-19 13:35:00,28.95,29.0,28.94,28.98,15900.0,20.1554,20.1902,20.1484,20.1763,15900.0
2007-12-19 13:40:00,28.99,29.0,28.89,28.95,38000.0,20.1832,20.1902,20.1136,20.1554,38000.0
2007-12-19 13:45:00,28.97,28.99,28.86,28.99,21200.0,20.1693,20.1832,20.0927,20.1832,21200.0
2007-12-19 13:50:00,28.98,29.0,28.95,29.0,8100.0,20.1763,20.1902,20.1554,20.1902,8100.0
2007-12-19 13:55:00,29.0,29.0,28.97,28.99,4400.0,20.1902,20.1902,20.1693,20.1832,4400.0
2007-12-19 14:00:00,28.99,29.03,28.98,29.03,22100.0,20.1832,20.2111,20.1763,20.2111,22100.0
2007-12-19 14:05:00,29.03,29.09,29.0,29.06,24000.0,20.2111,20.2528,20.1902,20.232,24000.0
2007-12-19 14:10:00,29.07,29.15,29.07,29.14,15400.0,20.2389,20.2946,20.2389,20.2877,15400.0
2007-12-19 14:15:00,29.13,29.2,29.11,29.11,8900.0,20.2807,20.3294,20.2668,20.2668,8900.0
2007-12-19 14:20:00,29.12,29.15,29.08,29.11,47000.0,20.2737,20.2946,20.2459,20.2668,47000.0
2007-12-19 14:25:00,29.11,29.13,29.04,29.05,11400.0,20.2668,20.2807,20.218,20.225,11400.0
2007-12-19 14:30:00,29.05,29.06,28.99,29.06,16200.0,20.225,20.232,20.1832,20.232,16200.0
2007-12-19 14:35:00,29.06,29.13,29.05,29.11,11300.0,20.232,20.2807,20.225,20.2668,11300.0
2007-12-19 14:40:00,29.13,29.17,29.09,29.09,18100.0,20.2807,20.3085,20.2528,20.2528,18100.0
2007-12-19 14:45:00,29.08,29.17,29.08,29.15,33000.0,20.2459,20.3085,20.2459,20.2946,33000.0
2007-12-19 14:50:00,29.14,29.2,29.1,29.16,58600.0,20.2877,20.3294,20.2598,20.3016,58600.0
2007-12-19 14:55:00,29.17,29.19,29.03,29.07,51800.0,20.3085,20.3225,20.2111,20.2389,51800.0
2007-12-19 15:00:00,29.07,29.09,28.98,29.0,55500.0,20.2389,20.2528,20.1763,20.1902,55500.0
2007-12-19 15:05:00,29.01,29.02,28.98,28.98,35000.0,20.1972,20.2041,20.1763,20.1763,35000.0
2007-12-19 15:10:00,28.99,29.05,28.94,28.95,38300.0,20.1832,20.225,20.1484,20.1554,38300.0
2007-12-19 15:15:00,28.96,28.99,28.93,28.95,31400.0,20.1623,20.1832,20.1415,20.1554,31400.0
2007-12-19 15:20:00,28.95,28.99,28.89,28.91,57200.0,20.1554,20.1832,20.1136,20.1275,57200.0
2007-12-19 15:25:00,28.9,28.94,28.82,28.82,34500.0,20.1206,20.1484,20.0649,20.0649,34500.0
2007-12-19 15:30:00,28.82,28.87,28.77,28.84,82800.0,20.0649,20.0997,20.0301,20.0788,82800.0
2007-12-19 15:35:00,28.84,28.9,28.82,28.84,45400.0,20.0788,20.1206,20.0649,20.0788,45400.0
2007-12-19 15:40:00,28.83,28.85,28.77,28.84,76700.0,20.0718,20.0858,20.0301,20.0788,76700.0
2007-12-19 15:45:00,28.83,28.86,28.77,28.78,70900.0,20.0718,20.0927,20.0301,20.037,70900.0
2007-12-19 15:50:00,28.78,28.78,28.62,28.65,88600.0,20.037,20.037,19.9256,19.9465,88600.0
2007-12-19 15:55:00,28.65,28.68,28.6,28.61,111800.0,19.9465,19.9674,19.9117,19.9187,111800.0
2007-12-20 09:30:00,28.8,28.83,28.1,28.11,96300.0,20.0509,20.0718,19.5636,19.5706,96300.0
2007-12-20 09:35:00,28.11,28.21,28.01,28.1,50600.0,19.5706,19.6402,19.5009,19.5636,50600.0
2007-12-20 09:40:00,28.09,28.09,27.66,27.74,83400.0,19.5566,19.5566,19.2573,19.313,83400.0
2007-12-20 09:45:00,27.72,27.76,27.61,27.69,70500.0,19.299,19.3269,19.2225,19.2782,70500.0
2007-12-20 09:50:00,27.7,27.78,27.66,27.77,50300.0,19.2851,19.3408,19.2573,19.3338,50300.0
2007-12-20 09:55:00,27.76,27.83,27.71,27.72,37100.0,19.3269,19.3756,19.2921,19.299,37100.0
2007-12-20 10:00:00,27.72,27.73,27.62,27.7,28600.0,19.299,19.306,19.2294,19.2851,28600.0
2007-12-20 10:05:00,27.7,27.86,27.69,27.79,28800.0,19.2851,19.3965,19.2782,19.3478,28800.0
2007-12-20 10:10:00,27.8,27.84,27.67,27.78,31000.0,19.3547,19.3826,19.2642,19.3408,31000.0
2007-12-20 10:15:00,27.78,27.81,27.67,27.68,17200.0,19.3408,19.3617,19.2642,19.2712,17200.0
2007-12-20 10:20:00,27.68,27.73,27.6,27.66,32100.0,19.2712,19.306,19.2155,19.2573,32100.0
2007-12-20 10:25:00,27.68,27.73,27.65,27.69,19000.0,19.2712,19.306,19.2503,19.2782,19000.0
2007-12-20 10:30:00,27.7,27.71,27.65,27.67,24800.0,19.2851,19.2921,19.2503,19.2642,24800.0
2007-12-20 10:35:00,27.69,27.71,27.67,27.69,13700.0,19.2782,19.2921,19.2642,19.2782,13700.0
2007-12-20 10:40:00,27.69,27.7,27.64,27.67,13700.0,19.2782,19.2851,19.2433,19.2642,13700.0
2007-12-20 10:45:00,27.68,27.72,27.66,27.72,27100.0,19.2712,19.299,19.2573,19.299,27100.0
2007-12-20 10:50:00,27.72,27.8,27.63,27.73,22200.0,19.299,19.3547,19.2364,19.306,22200.0
2007-12-20 10:55:00,27.74,27.81,27.72,27.78,27800.0,19.313,19.3617,19.299,19.3408,27800.0
2007-12-20 11:00:00,27.8,27.8,27.73,27.73,18100.0,19.3547,19.3547,19.306,19.306,18100.0
2007-12-20 11:05:00,27.73,27.74,27.6,27.61,26500.0,19.306,19.313,19.2155,19.2225,26500.0
2007-12-20 11:10:00,27.61,27.71,27.59,27.7,32100.0,19.2225,19.2921,19.2085,19.2851,32100.0
2007-12-20 11:15:00,27.72,27.77,27.7,27.77,26800.0,19.299,19.3338,19.2851,19.3338,26800.0
2007-12-20 11:20:00,27.75,27.8,27.72,27.74,22300.0,19.3199,19.3547,19.299,19.313,22300.0
2007-12-20 11:25:00,27.74,27.84,27.74,27.82,20100.0,19.313,19.3826,19.313,19.3687,20100.0
2007-12-20 11:30:00,27.81,27.91,27.81,27.91,22800.0,19.3617,19.4313,19.3617,19.4313,22800.0
2007-12-20 11:35:00,27.92,28.0,27.88,28.0,81100.0,19.4383,19.494,19.4104,19.494,81100.0
2007-12-20 11:40:00,27.99,27.99,27.85,27.97,50800.0,19.487,19.487,19.3895,19.4731,50800.0
2007-12-20 11:45:00,27.98,28.01,27.91,27.94,46300.0,19.4801,19.5009,19.4313,19.4522,46300.0
2007-12-20 11:50:00,27.95,27.96,27.9,27.9,185800.0,19.4592,19.4661,19.4244,19.4244,185800.0
2007-12-20 11:55:00,27.9,27.9,27.88,27.9,25900.0,19.4244,19.4244,19.4104,19.4244,25900.0
2007-12-20 12:00:00,27.89,27.9,27.87,27.9,36100.0,19.4174,19.4244,19.4035,19.4244,36100.0
2007-12-20 12:05:00,27.89,27.89,27.77,27.78,66600.0,19.4174,19.4174,19.3338,19.3408,66600.0
2007-12-20 12:10:00,27.79,27.81,27.76,27.8,34300.0,19.3478,19.3617,19.3269,19.3547,34300.0
2007-12-20 12:15:00,27.81,27.84,27.74,27.74,49200.0,19.3617,19.3826,19.313,19.313,49200.0
2007-12-20 12:20:00,27.74,27.74,27.66,27.66,46300.0,19.313,19.313,19.2573,19.2573,46300.0
2007-12-20 12:25:00,27.66,27.67,27.59,27.6,44000.0,19.2573,19.2642,19.2085,19.2155,44000.0
2007-12-20 12:30:00,27.59,27.65,27.48,27.61,67200.0,19.2085,19.2503,19.1319,19.2225,67200.0
2007-12-20 12:35:00,27.6,27.62,27.58,27.6,45900.0,19.2155,19.2294,19.2016,19.2155,45900.0
2007-12-20 12:40:00,27.59,27.62,27.58,27.58,19500.0,19.2085,19.2294,19.2016,19.2016,19500.0
2007-12-20 12:45:00,27.58,27.61,27.5,27.55,56400.0,19.2016,19.2225,19.1459,19.1807,56400.0
2007-12-20 12:50:00,27.55,27.59,27.54,27.55,65300.0,19.1807,19.2085,19.1737,19.1807,65300.0
2007-12-20 12:55:00,27.55,27.61,27.55,27.6,26500.0,19.1807,19.2225,19.1807,19.2155,26500.0
2007-12-20 13:00:00,27.6,27.65,27.59,27.65,11300.0,19.2155,19.2503,19.2085,19.2503,11300.0
2007-12-20 13:05:00,27.65,27.74,27.64,27.74,11300.0,19.2503,19.313,19.2433,19.313,11300.0
2007-12-20 13:10:00,27.75,27.77,27.71,27.77,18800.0,19.3199,19.3338,19.2921,19.3338,18800.0
2007-12-20 13:15:00,27.77,27.79,27.76,27.79,21000.0,19.3338,19.3478,19.3269,19.3478,21000.0
2007-12-20 13:20:00,27.79,27.92,27.78,27.91,36200.0,19.3478,19.4383,19.3408,19.4313,36200.0
2007-12-20 13:25:00,27.91,28.0,27.91,27.99,33900.0,19.4313,19.494,19.4313,19.487,33900.0
2007-12-20 13:30:00,27.98,28.11,27.98,28.09,113400.0,19.4801,19.5706,19.4801,19.5566,113400.0
2007-12-20 13:35:00,28.1,28.13,28.09,28.1,16800.0,19.5636,19.5845,19.5566,19.5636,16800.0
2007-12-20 13:40:00,28.09,28.15,28.07,28.1,49100.0,19.5566,19.5984,19.5427,19.5636,49100.0
2007-12-20 13:45:00,28.09,28.14,28.09,28.14,12400.0,19.5566,19.5914,19.5566,19.5914,12400.0
2007-12-20 13:50:00,28.14,28.22,28.13,28.22,35100.0,19.5914,19.6471,19.5845,19.6471,35100.0
2007-12-20 13:55:00,28.22,28.22,28.19,28.2,11500.0,19.6471,19.6471,19.6263,19.6332,11500.0
2007-12-20 14:00:00,28.2,28.22,28.18,28.19,24000.0,19.6332,19.6471,19.6193,19.6263,24000.0
2007-12-20 14:05:00,28.21,28.3,28.2,28.23,38800.0,19.6402,19.7028,19.6332,19.6541,38800.0
2007-12-20 14:10:00,28.23,28.28,28.22,28.25,33100.0,19.6541,19.6889,19.6471,19.668,33100.0
2007-12-20 14:15:00,28.25,28.36,28.25,28.35,23000.0,19.668,19.7446,19.668,19.7377,23000.0
2007-12-20 14:20:00,28.35,28.42,28.34,28.41,10900.0,19.7377,19.7864,19.7307,19.7794,10900.0
2007-12-20 14:25:00,28.39,28.48,28.39,28.45,14800.0,19.7655,19.8282,19.7655,19.8073,14800.0
2007-12-20 14:30:00,28.44,28.52,28.43,28.52,13000.0,19.8003,19.856,19.7933,19.856,13000.0
2007-12-20 14:35:00,28.51,28.53,28.48,28.48,15400.0,19.849,19.863,19.8282,19.8282,15400.0
2007-12-20 14:40:00,28.48,28.55,28.47,28.51,24900.0,19.8282,19.8769,19.8212,19.849,24900.0
2007-12-20 14:45:00,28.5,28.55,28.5,28.54,55500.0,19.8421,19.8769,19.8421,19.8699,55500.0
2007-12-20 14:50:00,28.55,28.58,28.5,28.53,72100.0,19.8769,19.8978,19.8421,19.863,72100.0
2007-12-20 14:55:00,28.53,28.54,28.49,28.53,34100.0,19.863,19.8699,19.8351,19.863,34100.0
2007-12-20 15:00:00,28.53,28.56,28.45,28.48,57500.0,19.863,19.8839,19.8073,19.8282,57500.0
2007-12-20 15:05:00,28.48,28.57,28.47,28.56,46000.0,19.8282,19.8908,19.8212,19.8839,46000.0
2007-12-20 15:10:00,28.57,28.61,28.56,28.56,20000.0,19.8908,19.9187,19.8839,19.8839,20000.0
2007-12-20 15:15:00,28.57,28.66,28.57,28.62,27200.0,19.8908,19.9535,19.8908,19.9256,27200.0
2007-12-20 15:20:00,28.61,28.62,28.56,28.6,15300.0,19.9187,19.9256,19.8839,19.9117,15300.0
2007-12-20 15:25:00,28.6,28.62,28.59,28.62,24600.0,19.9117,19.9256,19.9047,19.9256,24600.0
2007-12-20 15:30:00,28.6,28.61,28.53,28.54,51100.0,19.9117,19.9187,19.863,19.8699,51100.0
2007-12-20 15:35:00,28.54,28.59,28.54,28.59,19100.0,19.8699,19.9047,19.8699,19.9047,19100.0
2007-12-20 15:40:00,28.58,28.59,28.53,28.53,21000.0,19.8978,19.9047,19.863,19.863,21000.0
2007-12-20 15:45:00,28.53,28.64,28.53,28.63,42200.0,19.863,19.9396,19.863,19.9326,42200.0
2007-12-20 15:50:00,28.64,28.81,28.62,28.74,78700.0,19.9396,20.0579,19.9256,20.0092,78700.0
2007-12-20 15:55:00,28.74,28.75,28.64,28.72,62200.0,20.0092,20.0161,19.9396,19.9953,62200.0
2007-12-21 09:30:00,29.2,29.37,28.76,29.24,195400.0,20.3294,20.4478,20.0231,20.3573,195400.0
2007-12-21 09:35:00,29.29,29.29,28.96,29.29,30000.0,20.3921,20.3921,20.1623,20.3921,30000.0
2007-12-21 09:40:00,29.33,29.35,29.12,29.15,29200.0,20.4199,20.4339,20.2737,20.2946,29200.0
2007-12-21 09:45:00,29.13,29.18,29.01,29.01,14900.0,20.2807,20.3155,20.1972,20.1972,14900.0
2007-12-21 09:50:00,29.09,29.09,28.81,28.88,26200.0,20.2528,20.2528,20.0579,20.1066,26200.0
2007-12-21 09:55:00,28.86,28.98,28.75,28.83,43900.0,20.0927,20.1763,20.0161,20.0718,43900.0
2007-12-21 10:00:00,28.84,29.0,28.82,29.0,9900.0,20.0788,20.1902,20.0649,20.1902,9900.0
2007-12-21 10:05:00,29.0,29.05,28.98,29.03,8400.0,20.1902,20.225,20.1763,20.2111,8400.0
2007-12-21 10:10:00,29.02,29.05,28.99,29.0,12800.0,20.2041,20.225,20.1832,20.1902,12800.0
2007-12-21 10:15:00,29.0,29.03,28.88,28.92,14200.0,20.1902,20.2111,20.1066,20.1345,14200.0
2007-12-21 10:20:00,28.93,28.96,28.92,28.96,6400.0,20.1415,20.1623,20.1345,20.1623,6400.0
2007-12-21 10:25:00,28.96,29.04,28.96,29.04,7700.0,20.1623,20.218,20.1623,20.218,7700.0
2007-12-21 10:30:00,29.02,29.07,29.02,29.05,6100.0,20.2041,20.2389,20.2041,20.225,6100.0
2007-12-21 10:35:00,29.05,29.11,29.02,29.05,28300.0,20.225,20.2668,20.2041,20.225,28300.0
2007-12-21 10:40:00,29.06,29.18,29.06,29.13,17200.0,20.232,20.3155,20.232,20.2807,17200.0
2007-12-21 10:45:00,29.13,29.13,29.1,29.1,8800.0,20.2807,20.2807,20.2598,20.2598,8800.0
2007-12-21 10:50:00,29.08,29.08,29.06,29.06,3400.0,20.2459,20.2459,20.232,20.232,3400.0
2007-12-21 10:55:00,29.06,29.12,29.06,29.11,6300.0,20.232,20.2737,20.232,20.2668,6300.0
2007-12-21 11:00:00,29.1,29.13,29.1,29.13,6600.0,20.2598,20.2807,20.2598,20.2807,6600.0
2007-12-21 11:05:00,29.1,29.24,29.1,29.24,5500.0,20.2598,20.3573,20.2598,20.3573,5500.0
2007-12-21 11:10:00,29.24,29.28,29.23,29.28,11600.0,20.3573,20.3851,20.3503,20.3851,11600.0
2007-12-21 11:15:00,29.26,29.27,29.22,29.24,5000.0,20.3712,20.3782,20.3434,20.3573,5000.0
2007-12-21 11:20:00,29.25,29.28,29.22,29.22,9400.0,20.3642,20.3851,20.3434,20.3434,9400.0
2007-12-21 11:25:00,29.23,29.23,29.17,29.18,13000.0,20.3503,20.3503,20.3085,20.3155,13000.0
2007-12-21 11:30:00,29.18,29.18,29.12,29.12,4100.0,20.3155,20.3155,20.2737,20.2737,4100.0
2007-12-21 11:35:00,29.11,29.11,29.03,29.05,6700.0,20.2668,20.2668,20.2111,20.225,6700.0
2007-12-21 11:40:00,29.05,29.08,29.03,29.05,4800.0,20.225,20.2459,20.2111,20.225,4800.0
2007-12-21 11:45:00,29.02,29.09,29.02,29.09,8100.0,20.2041,20.2528,20.2041,20.2528,8100.0
2007-12-21 11:50:00,29.09,29.09,29.07,29.09,4500.0,20.2528,20.2528,20.2389,20.2528,4500.0
2007-12-21 11:55:00,29.09,29.15,29.09,29.09,6400.0,20.2528,20.2946,20.2528,20.2528,6400.0
2007-12-21 12:00:00,29.09,29.15,29.08,29.13,8400.0,20.2528,20.2946,20.2459,20.2807,8400.0
2007-12-21 12:05:00,29.14,29.18,29.1,29.17,7400.0,20.2877,20.3155,20.2598,20.3085,7400.0
2007-12-21 12:10:00,29.17,29.17,29.09,29.11,3500.0,20.3085,20.3085,20.2528,20.2668,3500.0
2007-12-21 12:15:00,29.11,29.16,29.1,29.13,4300.0,20.2668,20.3016,20.2598,20.2807,4300.0
2007-12-21 12:20:00,29.14,29.19,29.14,29.19,2000.0,20.2877,20.3225,20.2877,20.3225,2000.0
2007-12-21 12:25:00,29.19,29.23,29.19,29.19,5700.0,20.3225,20.3503,20.3225,20.3225,5700.0
2007-12-21 12:30:00,29.21,29.25,29.19,29.23,5100.0,20.3364,20.3642,20.3225,20.3503,5100.0
2007-12-21 12:35:00,29.22,29.26,29.18,29.18,8200.0,20.3434,20.3712,20.3155,20.3155,8200.0
2007-12-21 12:40:00,29.19,29.19,29.13,29.13,3900.0,20.3225,20.3225,20.2807,20.2807,3900.0
2007-12-21 12:45:00,29.12,29.14,29.08,29.08,5600.0,20.2737,20.2877,20.2459,20.2459,5600.0
2007-12-21 12:50:00,29.09,29.1,29.02,29.02,3400.0,20.2528,20.2598,20.2041,20.2041,3400.0
2007-12-21 12:55:00,29.02,29.09,29.0,29.06,7500.0,20.2041,20.2528,20.1902,20.232,7500.0
2007-12-21 13:00:00,29.05,29.06,29.0,29.0,6400.0,20.225,20.232,20.1902,20.1902,6400.0
2007-12-21 13:05:00,29.0,29.05,28.96,29.05,6300.0,20.1902,20.225,20.1623,20.225,6300.0
2007-12-21 13:10:00,29.07,29.1,29.04,29.06,2800.0,20.2389,20.2598,20.218,20.232,2800.0
2007-12-21 13:15:00,29.06,29.06,29.01,29.03,2800.0,20.232,20.232,20.1972,20.2111,2800.0
2007-12-21 13:20:00,29.05,29.05,29.0,29.0,1800.0,20.225,20.225,20.1902,20.1902,1800.0
2007-12-21 13:25:00,29.0,29.04,29.0,29.01,4300.0,20.1902,20.218,20.1902,20.1972,4300.0
2007-12-21 13:30:00,29.02,29.07,29.0,29.06,4000.0,20.2041,20.2389,20.1902,20.232,4000.0
2007-12-21 13:35:00,29.06,29.06,29.03,29.04,3000.0,20.232,20.232,20.2111,20.218,3000.0
2007-12-21 13:40:00,29.05,29.06,29.03,29.03,1400.0,20.225,20.232,20.2111,20.2111,1400.0
2007-12-21 13:45:00,29.01,29.02,28.93,28.98,9900.0,20.1972,20.2041,20.1415,20.1763,9900.0
2007-12-21 13:50:00,28.98,29.0,28.97,28.97,3400.0,20.1763,20.1902,20.1693,20.1693,3400.0
2007-12-21 13:55:00,28.95,28.96,28.85,28.87,13000.0,20.1554,20.1623,20.0858,20.0997,13000.0
2007-12-21 14:00:00,28.86,28.87,28.84,28.87,7600.0,20.0927,20.0997,20.0788,20.0997,7600.0
2007-12-21 14:05:00,28.87,28.88,28.83,28.83,12400.0,20.0997,20.1066,20.0718,20.0718,12400.0
2007-12-21 14:10:00,28.83,28.83,28.78,28.78,12800.0,20.0718,20.0718,20.037,20.037,12800.0
2007-12-21 14:15:00,28.8,28.8,28.79,28.8,5800.0,20.0509,20.0509,20.044,20.0509,5800.0
2007-12-21 14:20:00,28.8,28.8,28.79,28.8,6800.0,20.0509,20.0509,20.044,20.0509,6800.0
2007-12-21 14:25:00,28.8,28.81,28.79,28.8,4100.0,20.0509,20.0579,20.044,20.0509,4100.0
2007-12-21 14:30:00,28.8,28.8,28.79,28.79,5100.0,20.0509,20.0509,20.044,20.044,5100.0
2007-12-21 14:35:00,28.8,28.81,28.77,28.8,11600.0,20.0509,20.0579,20.0301,20.0509,11600.0
2007-12-21 14:40:00,28.79,28.79,28.76,28.76,5300.0,20.044,20.044,20.0231,20.0231,5300.0
2007-12-21 14:45:00,28.77,28.8,28.76,28.79,10100.0,20.0301,20.0509,20.0231,20.044,10100.0
2007-12-21 14:50:00,28.77,28.79,28.77,28.78,7800.0,20.0301,20.044,20.0301,20.037,7800.0
2007-12-21 14:55:00,28.79,28.8,28.78,28.79,6200.0,20.044,20.0509,20.037,20.044,6200.0
2007-12-21 15:00:00,28.78,28.8,28.78,28.8,6400.0,20.037,20.0509,20.037,20.0509,6400.0
2007-12-21 15:05:00,28.8,28.8,28.77,28.79,6600.0,20.0509,20.0509,20.0301,20.044,6600.0
2007-12-21 15:10:00,28.78,28.79,28.7,28.71,14600.0,20.037,20.044,19.9813,19.9883,14600.0
2007-12-21 15:15:00,28.71,28.75,28.7,28.75,7800.0,19.9883,20.0161,19.9813,20.0161,7800.0
2007-12-21 15:20:00,28.75,28.76,28.72,28.73,8000.0,20.0161,20.0231,19.9953,20.0022,8000.0
2007-12-21 15:25:00,28.73,28.75,28.72,28.72,10500.0,20.0022,20.0161,19.9953,19.9953,10500.0
2007-12-21 15:30:00,28.73,28.76,28.7,28.7,30800.0,20.0022,20.0231,19.9813,19.9813,30800.0
2007-12-21 15:35:00,28.71,28.71,28.61,28.62,19900.0,19.9883,19.9883,19.9187,19.9256,19900.0
2007-12-21 15:40:00,28.62,28.62,28.49,28.49,59500.0,19.9256,19.9256,19.8351,19.8351,59500.0
2007-12-21 15:45:00,28.48,28.49,28.4,28.44,48400.0,19.8282,19.8351,19.7725,19.8003,48400.0
2007-12-21 15:50:00,28.45,28.56,28.43,28.56,33600.0,19.8073,19.8839,19.7933,19.8839,33600.0
2007-12-21 15:55:00,28.56,28.57,28.47,28.57,65100.0,19.8839,19.8908,19.8212,19.8908,65100.0
2007-12-24 09:30:00,28.86,28.92,28.68,28.71,23300.0,20.0927,20.1345,19.9674,19.9883,23300.0
2007-12-24 09:35:00,28.71,28.72,28.65,28.68,12700.0,19.9883,19.9953,19.9465,19.9674,12700.0
2007-12-24 09:40:00,28.7,28.85,28.67,28.76,31400.0,19.9813,20.0858,19.9604,20.0231,31400.0
2007-12-24 09:45:00,28.74,28.83,28.67,28.67,11000.0,20.0092,20.0718,19.9604,19.9604,11000.0
2007-12-24 09:50:00,28.69,28.7,28.67,28.68,6100.0,19.9744,19.9813,19.9604,19.9674,6100.0
2007-12-24 09:55:00,28.69,28.69,28.67,28.67,2800.0,19.9744,19.9744,19.9604,19.9604,2800.0
2007-12-24 10:00:00,28.67,28.69,28.56,28.62,15000.0,19.9604,19.9744,19.8839,19.9256,15000.0
2007-12-24 10:05:00,28.58,28.68,28.58,28.63,17500.0,19.8978,19.9674,19.8978,19.9326,17500.0
2007-12-24 10:10:00,28.63,28.68,28.62,28.66,6800.0,19.9326,19.9674,19.9256,19.9535,6800.0
2007-12-24 10:15:00,28.67,28.7,28.67,28.7,4200.0,19.9604,19.9813,19.9604,19.9813,4200.0
2007-12-24 10:20:00,28.7,28.72,28.68,28.7,10400.0,19.9813,19.9953,19.9674,19.9813,10400.0
2007-12-24 10:25:00,28.7,28.76,28.68,28.76,8000.0,19.9813,20.0231,19.9674,20.0231,8000.0
2007-12-24 10:30:00,28.78,28.8,28.71,28.71,10900.0,20.037,20.0509,19.9883,19.9883,10900.0
2007-12-24 10:35:00,28.71,28.81,28.7,28.81,13400.0,19.9883,20.0579,19.9813,20.0579,13400.0
2007-12-24 10:40:00,28.81,28.84,28.73,28.74,9500.0,20.0579,20.0788,20.0022,20.0092,9500.0
2007-12-24 10:45:00,28.72,28.74,28.68,28.69,12900.0,19.9953,20.0092,19.9674,19.9744,12900.0
2007-12-24 10:50:00,28.69,28.72,28.66,28.66,8100.0,19.9744,19.9953,19.9535,19.9535,8100.0
2007-12-24 10:55:00,28.68,28.7,28.67,28.7,4400.0,19.9674,19.9813,19.9604,19.9813,4400.0
2007-12-24 11:00:00,28.68,28.7,28.68,28.69,3200.0,19.9674,19.9813,19.9674,19.9744,3200.0
2007-12-24 11:05:00,28.68,28.7,28.68,28.69,3500.0,19.9674,19.9813,19.9674,19.9744,3500.0
2007-12-24 11:10:00,28.7,28.73,28.68,28.7,11000.0,19.9813,20.0022,19.9674,19.9813,11000.0
2007-12-24 11:15:00,28.7,28.71,28.67,28.69,6300.0,19.9813,19.9883,19.9604,19.9744,6300.0
2007-12-24 11:20:00,28.69,28.74,28.68,28.7,17400.0,19.9744,20.0092,19.9674,19.9813,17400.0
2007-12-24 11:25:00,28.7,28.7,28.69,28.69,1200.0,19.9813,19.9813,19.9744,19.9744,1200.0
2007-12-24 11:30:00,28.7,28.81,28.7,28.78,11200.0,19.9813,20.0579,19.9813,20.037,11200.0
2007-12-24 11:35:00,28.78,28.78,28.68,28.68,11100.0,20.037,20.037,19.9674,19.9674,11100.0
2007-12-24 11:40:00,28.69,28.7,28.68,28.68,2300.0,19.9744,19.9813,19.9674,19.9674,2300.0
2007-12-24 11:45:00,28.68,28.69,28.67,28.68,2800.0,19.9674,19.9744,19.9604,19.9674,2800.0
2007-12-24 11:50:00,28.67,28.68,28.66,28.67,2800.0,19.9604,19.9674,19.9535,19.9604,2800.0
2007-12-24 11:55:00,28.67,28.68,28.66,28.66,2600.0,19.9604,19.9674,19.9535,19.9535,2600.0
2007-12-24 12:00:00,28.66,28.66,28.65,28.66,5700.0,19.9535,19.9535,19.9465,19.9535,5700.0
2007-12-24 12:05:00,28.66,28.74,28.66,28.74,12800.0,19.9535,20.0092,19.9535,20.0092,12800.0
2007-12-24 12:10:00,28.75,28.75,28.69,28.7,9100.0,20.0161,20.0161,19.9744,19.9813,9100.0
2007-12-24 12:15:00,28.69,28.7,28.69,28.69,3800.0,19.9744,19.9813,19.9744,19.9744,3800.0
2007-12-24 12:20:00,28.69,28.75,28.69,28.7,15500.0,19.9744,20.0161,19.9744,19.9813,15500.0
2007-12-24 12:25:00,28.69,28.78,28.69,28.76,10000.0,19.9744,20.037,19.9744,20.0231,10000.0
2007-12-24 12:30:00,28.74,28.8,28.7,28.79,12600.0,20.0092,20.0509,19.9813,20.044,12600.0
2007-12-24 12:35:00,28.77,28.89,28.76,28.87,5700.0,20.0301,20.1136,20.0231,20.0997,5700.0
2007-12-24 12:40:00,28.89,29.04,28.88,29.04,9600.0,20.1136,20.218,20.1066,20.218,9600.0
2007-12-24 12:45:00,29.03,29.1,28.99,29.03,12000.0,20.2111,20.2598,20.1832,20.2111,12000.0
2007-12-24 12:50:00,29.02,29.06,29.02,29.04,5500.0,20.2041,20.232,20.2041,20.218,5500.0
2007-12-24 12:55:00,29.03,29.03,28.94,28.95,19300.0,20.2111,20.2111,20.1484,20.1554,19300.0
2007-12-24 13:00:00,28.95,29.0,28.95,29.0,9400.0,20.1554,20.1902,20.1554,20.1902,9400.0
2007-12-24 13:05:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 13:10:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 13:15:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 13:20:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 13:25:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 13:30:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 13:35:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 13:40:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 13:45:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 13:50:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 13:55:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 14:00:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 14:05:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 14:10:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 14:15:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 14:20:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 14:25:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 14:30:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 14:35:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 14:40:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 14:45:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 14:50:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 14:55:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 15:00:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 15:05:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 15:10:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 15:15:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 15:20:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 15:25:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 15:30:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 15:35:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 15:40:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 15:45:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 15:50:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 15:55:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-26 09:30:00,29.36,29.36,28.75,28.75,17400.0,20.4408,20.4408,20.0161,20.0161,17400.0
2007-12-26 09:35:00,28.75,28.75,28.53,28.6,7800.0,20.0161,20.0161,19.863,19.9117,7800.0
2007-12-26 09:40:00,28.62,28.64,28.5,28.5,4000.0,19.9256,19.9396,19.8421,19.8421,4000.0
2007-12-26 09:45:00,28.53,28.62,28.53,28.54,3900.0,19.863,19.9256,19.863,19.8699,3900.0
2007-12-26 09:50:00,28.54,28.56,28.45,28.48,10400.0,19.8699,19.8839,19.8073,19.8282,10400.0
2007-12-26 09:55:00,28.46,28.47,28.31,28.32,9000.0,19.8142,19.8212,19.7098,19.7168,9000.0
2007-12-26 10:00:00,28.32,28.48,28.31,28.46,6800.0,19.7168,19.8282,19.7098,19.8142,6800.0
2007-12-26 10:05:00,28.43,28.5,28.43,28.48,8200.0,19.7933,19.8421,19.7933,19.8282,8200.0
2007-12-26 10:10:00,28.47,28.51,28.43,28.45,6200.0,19.8212,19.849,19.7933,19.8073,6200.0
2007-12-26 10:15:00,28.43,28.47,28.38,28.42,8600.0,19.7933,19.8212,19.7585,19.7864,8600.0
2007-12-26 10:20:00,28.39,28.42,28.39,28.39,4200.0,19.7655,19.7864,19.7655,19.7655,4200.0
2007-12-26 10:25:00,28.39,28.39,28.26,28.29,17100.0,19.7655,19.7655,19.675,19.6959,17100.0
2007-12-26 10:30:00,28.32,28.32,28.25,28.27,6000.0,19.7168,19.7168,19.668,19.682,6000.0
2007-12-26 10:35:00,28.27,28.27,28.21,28.22,9500.0,19.682,19.682,19.6402,19.6471,9500.0
2007-12-26 10:40:00,28.21,28.22,28.16,28.16,5400.0,19.6402,19.6471,19.6054,19.6054,5400.0
2007-12-26 10:45:00,28.16,28.18,28.14,28.18,4600.0,19.6054,19.6193,19.5914,19.6193,4600.0
2007-12-26 10:50:00,28.17,28.18,28.07,28.08,15400.0,19.6123,19.6193,19.5427,19.5497,15400.0
2007-12-26 10:55:00,28.07,28.08,28.02,28.04,16700.0,19.5427,19.5497,19.5079,19.5218,16700.0
2007-12-26 11:00:00,28.04,28.07,27.99,28.05,14200.0,19.5218,19.5427,19.487,19.5288,14200.0
2007-12-26 11:05:00,28.06,28.09,28.05,28.05,17600.0,19.5357,19.5566,19.5288,19.5288,17600.0
2007-12-26 11:10:00,28.05,28.09,28.05,28.08,5100.0,19.5288,19.5566,19.5288,19.5497,5100.0
2007-12-26 11:15:00,28.08,28.09,28.04,28.09,17600.0,19.5497,19.5566,19.5218,19.5566,17600.0
2007-12-26 11:20:00,28.07,28.11,28.07,28.1,6700.0,19.5427,19.5706,19.5427,19.5636,6700.0
2007-12-26 11:25:00,28.1,28.19,28.1,28.15,8300.0,19.5636,19.6263,19.5636,19.5984,8300.0
2007-12-26 11:30:00,28.16,28.29,28.16,28.23,16600.0,19.6054,19.6959,19.6054,19.6541,16600.0
2007-12-26 11:35:00,28.22,28.25,28.13,28.25,9100.0,19.6471,19.668,19.5845,19.668,9100.0
2007-12-26 11:40:00,28.24,28.24,28.06,28.18,26400.0,19.6611,19.6611,19.5357,19.6193,26400.0
2007-12-26 11:45:00,28.19,28.24,28.19,28.23,3500.0,19.6263,19.6611,19.6263,19.6541,3500.0
2007-12-26 11:50:00,28.23,28.25,28.23,28.24,6100.0,19.6541,19.668,19.6541,19.6611,6100.0
2007-12-26 11:55:00,28.24,28.25,28.19,28.21,10900.0,19.6611,19.668,19.6263,19.6402,10900.0
2007-12-26 12:00:00,28.2,28.22,28.2,28.21,4100.0,19.6332,19.6471,19.6332,19.6402,4100.0
2007-12-26 12:05:00,28.21,28.25,28.21,28.24,4200.0,19.6402,19.668,19.6402,19.6611,4200.0
2007-12-26 12:10:00,28.25,28.26,28.24,28.25,6600.0,19.668,19.675,19.6611,19.668,6600.0
2007-12-26 12:15:00,28.25,28.27,28.25,28.26,3500.0,19.668,19.682,19.668,19.675,3500.0
2007-12-26 12:20:00,28.26,28.34,28.26,28.34,5300.0,19.675,19.7307,19.675,19.7307,5300.0
2007-12-26 12:25:00,28.33,28.41,28.33,28.39,5200.0,19.7237,19.7794,19.7237,19.7655,5200.0
2007-12-26 12:30:00,28.39,28.45,28.39,28.43,7400.0,19.7655,19.8073,19.7655,19.7933,7400.0
2007-12-26 12:35:00,28.45,28.45,28.43,28.44,9100.0,19.8073,19.8073,19.7933,19.8003,9100.0
2007-12-26 12:40:00,28.43,28.44,28.43,28.44,9300.0,19.7933,19.8003,19.7933,19.8003,9300.0
2007-12-26 12:45:00,28.43,28.45,28.43,28.44,3800.0,19.7933,19.8073,19.7933,19.8003,3800.0
2007-12-26 12:50:00,28.44,28.49,28.44,28.49,6400.0,19.8003,19.8351,19.8003,19.8351,6400.0
2007-12-26 12:55:00,28.48,28.53,28.47,28.5,11300.0,19.8282,19.863,19.8212,19.8421,11300.0
2007-12-26 13:00:00,28.49,28.52,28.48,28.5,10000.0,19.8351,19.856,19.8282,19.8421,10000.0
2007-12-26 13:05:00,28.48,28.5,28.48,28.48,4700.0,19.8282,19.8421,19.8282,19.8282,4700.0
2007-12-26 13:10:00,28.48,28.52,28.48,28.52,5700.0,19.8282,19.856,19.8282,19.856,5700.0
2007-12-26 13:15:00,28.51,28.52,28.48,28.5,6800.0,19.849,19.856,19.8282,19.8421,6800.0
2007-12-26 13:20:00,28.49,28.5,28.49,28.49,7300.0,19.8351,19.8421,19.8351,19.8351,7300.0
2007-12-26 13:25:00,28.49,28.51,28.49,28.51,8600.0,19.8351,19.849,19.8351,19.849,8600.0
2007-12-26 13:30:00,28.5,28.51,28.49,28.49,6900.0,19.8421,19.849,19.8351,19.8351,6900.0
2007-12-26 13:35:00,28.49,28.51,28.49,28.5,5600.0,19.8351,19.849,19.8351,19.8421,5600.0
2007-12-26 13:40:00,28.5,28.5,28.47,28.48,6900.0,19.8421,19.8421,19.8212,19.8282,6900.0
2007-12-26 13:45:00,28.48,28.57,28.48,28.57,7500.0,19.8282,19.8908,19.8282,19.8908,7500.0
2007-12-26 13:50:00,28.58,28.58,28.57,28.58,4100.0,19.8978,19.8978,19.8908,19.8978,4100.0
2007-12-26 13:55:00,28.57,28.6,28.55,28.6,6500.0,19.8908,19.9117,19.8769,19.9117,6500.0
2007-12-26 14:00:00,28.6,28.64,28.59,28.61,4300.0,19.9117,19.9396,19.9047,19.9187,4300.0
2007-12-26 14:05:00,28.61,28.63,28.61,28.62,4700.0,19.9187,19.9326,19.9187,19.9256,4700.0
2007-12-26 14:10:00,28.62,28.62,28.47,28.48,10700.0,19.9256,19.9256,19.8212,19.8282,10700.0
2007-12-26 14:15:00,28.49,28.49,28.38,28.42,4100.0,19.8351,19.8351,19.7585,19.7864,4100.0
2007-12-26 14:20:00,28.42,28.47,28.42,28.46,5200.0,19.7864,19.8212,19.7864,19.8142,5200.0
2007-12-26 14:25:00,28.47,28.5,28.47,28.49,2700.0,19.8212,19.8421,19.8212,19.8351,2700.0
2007-12-26 14:30:00,28.5,28.54,28.49,28.53,3300.0,19.8421,19.8699,19.8351,19.863,3300.0
2007-12-26 14:35:00,28.53,28.53,28.53,28.53,7000.0,19.863,19.863,19.863,19.863,7000.0
2007-12-26 14:40:00,28.53,28.55,28.53,28.54,3900.0,19.863,19.8769,19.863,19.8699,3900.0
2007-12-26 14:45:00,28.55,28.56,28.55,28.55,2000.0,19.8769,19.8839,19.8769,19.8769,2000.0
2007-12-26 14:50:00,28.56,28.56,28.5,28.54,12000.0,19.8839,19.8839,19.8421,19.8699,12000.0
2007-12-26 14:55:00,28.54,28.55,28.54,28.54,3300.0,19.8699,19.8769,19.8699,19.8699,3300.0
2007-12-26 15:00:00,28.54,28.55,28.54,28.54,4200.0,19.8699,19.8769,19.8699,19.8699,4200.0
2007-12-26 15:05:00,28.54,28.55,28.54,28.55,7100.0,19.8699,19.8769,19.8699,19.8769,7100.0
2007-12-26 15:10:00,28.55,28.58,28.55,28.57,6400.0,19.8769,19.8978,19.8769,19.8908,6400.0
2007-12-26 15:15:00,28.57,28.62,28.57,28.62,5900.0,19.8908,19.9256,19.8908,19.9256,5900.0
2007-12-26 15:20:00,28.61,28.64,28.61,28.63,4700.0,19.9187,19.9396,19.9187,19.9326,4700.0
2007-12-26 15:25:00,28.64,28.67,28.63,28.65,15900.0,19.9396,19.9604,19.9326,19.9465,15900.0
2007-12-26 15:30:00,28.65,28.65,28.45,28.45,21200.0,19.9465,19.9465,19.8073,19.8073,21200.0
2007-12-26 15:35:00,28.47,28.6,28.47,28.59,10300.0,19.8212,19.9117,19.8212,19.9047,10300.0
2007-12-26 15:40:00,28.58,28.6,28.46,28.48,11100.0,19.8978,19.9117,19.8142,19.8282,11100.0
2007-12-26 15:45:00,28.49,28.56,28.49,28.55,10000.0,19.8351,19.8839,19.8351,19.8769,10000.0
2007-12-26 15:50:00,28.55,28.59,28.47,28.47,14000.0,19.8769,19.9047,19.8212,19.8212,14000.0
2007-12-26 15:55:00,28.48,28.58,28.43,28.53,30000.0,19.8282,19.8978,19.7933,19.863,30000.0
2007-12-27 09:30:00,28.54,28.54,28.05,28.29,13300.0,19.8699,19.8699,19.5288,19.6959,13300.0
2007-12-27 09:35:00,28.18,28.29,28.09,28.17,3500.0,19.6193,19.6959,19.5566,19.6123,3500.0
2007-12-27 09:40:00,28.19,28.27,28.08,28.08,5900.0,19.6263,19.682,19.5497,19.5497,5900.0
2007-12-27 09:45:00,28.11,28.31,28.11,28.29,7100.0,19.5706,19.7098,19.5706,19.6959,7100.0
2007-12-27 09:50:00,28.29,28.38,28.29,28.33,2200.0,19.6959,19.7585,19.6959,19.7237,2200.0
2007-12-27 09:55:00,28.33,28.33,28.17,28.18,2200.0,19.7237,19.7237,19.6123,19.6193,2200.0
2007-12-27 10:00:00,28.16,28.23,28.14,28.22,2800.0,19.6054,19.6541,19.5914,19.6471,2800.0
2007-12-27 10:05:00,28.18,28.18,28.08,28.11,6100.0,19.6193,19.6193,19.5497,19.5706,6100.0
2007-12-27 10:10:00,28.11,28.14,28.07,28.09,2900.0,19.5706,19.5914,19.5427,19.5566,2900.0
2007-12-27 10:15:00,28.1,28.12,28.07,28.08,6800.0,19.5636,19.5775,19.5427,19.5497,6800.0
2007-12-27 10:20:00,28.11,28.12,28.07,28.08,7700.0,19.5706,19.5775,19.5427,19.5497,7700.0
2007-12-27 10:25:00,28.08,28.11,28.07,28.1,3700.0,19.5497,19.5706,19.5427,19.5636,3700.0
2007-12-27 10:30:00,28.1,28.1,28.06,28.06,4300.0,19.5636,19.5636,19.5357,19.5357,4300.0
2007-12-27 10:35:00,28.06,28.06,28.0,28.02,3300.0,19.5357,19.5357,19.494,19.5079,3300.0
2007-12-27 10:40:00,28.02,28.03,28.01,28.01,5800.0,19.5079,19.5149,19.5009,19.5009,5800.0
2007-12-27 10:45:00,28.01,28.05,28.01,28.05,3800.0,19.5009,19.5288,19.5009,19.5288,3800.0
2007-12-27 10:50:00,28.05,28.07,28.02,28.06,2900.0,19.5288,19.5427,19.5079,19.5357,2900.0
2007-12-27 10:55:00,28.06,28.06,28.0,28.02,5400.0,19.5357,19.5357,19.494,19.5079,5400.0
2007-12-27 11:00:00,28.02,28.02,28.0,28.01,3600.0,19.5079,19.5079,19.494,19.5009,3600.0
2007-12-27 11:05:00,28.01,28.02,27.98,27.98,8200.0,19.5009,19.5079,19.4801,19.4801,8200.0
2007-12-27 11:10:00,27.98,28.03,27.91,28.03,8000.0,19.4801,19.5149,19.4313,19.5149,8000.0
2007-12-27 11:15:00,28.04,28.06,28.03,28.05,10000.0,19.5218,19.5357,19.5149,19.5288,10000.0
2007-12-27 11:20:00,28.05,28.08,28.04,28.06,2800.0,19.5288,19.5497,19.5218,19.5357,2800.0
2007-12-27 11:25:00,28.06,28.16,28.06,28.14,4900.0,19.5357,19.6054,19.5357,19.5914,4900.0
2007-12-27 11:30:00,28.15,28.15,28.08,28.09,1500.0,19.5984,19.5984,19.5497,19.5566,1500.0
2007-12-27 11:35:00,28.07,28.09,28.0,28.0,2600.0,19.5427,19.5566,19.494,19.494,2600.0
2007-12-27 11:40:00,28.0,28.05,28.0,28.02,3100.0,19.494,19.5288,19.494,19.5079,3100.0
2007-12-27 11:45:00,28.04,28.04,28.0,28.0,2000.0,19.5218,19.5218,19.494,19.494,2000.0
2007-12-27 11:50:00,28.0,28.04,28.0,28.03,6900.0,19.494,19.5218,19.494,19.5149,6900.0
2007-12-27 11:55:00,28.04,28.04,28.0,28.0,1800.0,19.5218,19.5218,19.494,19.494,1800.0
2007-12-27 12:00:00,28.0,28.03,27.98,27.99,2700.0,19.494,19.5149,19.4801,19.487,2700.0
2007-12-27 12:05:00,27.97,27.98,27.92,27.96,2100.0,19.4731,19.4801,19.4383,19.4661,2100.0
2007-12-27 12:10:00,27.95,27.96,27.9,27.96,4600.0,19.4592,19.4661,19.4244,19.4661,4600.0
2007-12-27 12:15:00,27.94,27.94,27.89,27.89,3400.0,19.4522,19.4522,19.4174,19.4174,3400.0
2007-12-27 12:20:00,27.91,27.94,27.88,27.92,4300.0,19.4313,19.4522,19.4104,19.4383,4300.0
2007-12-27 12:25:00,27.91,27.92,27.82,27.82,3700.0,19.4313,19.4383,19.3687,19.3687,3700.0
2007-12-27 12:30:00,27.87,27.89,27.82,27.88,3600.0,19.4035,19.4174,19.3687,19.4104,3600.0
2007-12-27 12:35:00,27.88,27.88,27.76,27.76,3300.0,19.4104,19.4104,19.3269,19.3269,3300.0
2007-12-27 12:40:00,27.76,27.82,27.75,27.77,3400.0,19.3269,19.3687,19.3199,19.3338,3400.0
2007-12-27 12:45:00,27.78,27.81,27.76,27.81,7200.0,19.3408,19.3617,19.3269,19.3617,7200.0
2007-12-27 12:50:00,27.79,27.82,27.79,27.8,5300.0,19.3478,19.3687,19.3478,19.3547,5300.0
2007-12-27 12:55:00,27.81,27.82,27.79,27.8,2000.0,19.3617,19.3687,19.3478,19.3547,2000.0
2007-12-27 13:00:00,27.8,27.81,27.79,27.8,1600.0,19.3547,19.3617,19.3478,19.3547,1600.0
2007-12-27 13:05:00,27.8,27.82,27.78,27.82,7000.0,19.3547,19.3687,19.3408,19.3687,7000.0
2007-12-27 13:10:00,27.82,27.85,27.82,27.84,7100.0,19.3687,19.3895,19.3687,19.3826,7100.0
2007-12-27 13:15:00,27.84,27.85,27.79,27.8,5600.0,19.3826,19.3895,19.3478,19.3547,5600.0
2007-12-27 13:20:00,27.8,27.81,27.77,27.81,2400.0,19.3547,19.3617,19.3338,19.3617,2400.0
2007-12-27 13:25:00,27.81,27.85,27.81,27.85,3000.0,19.3617,19.3895,19.3617,19.3895,3000.0
2007-12-27 13:30:00,27.85,27.85,27.83,27.85,6200.0,19.3895,19.3895,19.3756,19.3895,6200.0
2007-12-27 13:35:00,27.84,27.84,27.82,27.82,1200.0,19.3826,19.3826,19.3687,19.3687,1200.0
2007-12-27 13:40:00,27.82,27.83,27.81,27.81,2400.0,19.3687,19.3756,19.3617,19.3617,2400.0
2007-12-27 13:45:00,27.81,27.85,27.81,27.84,3100.0,19.3617,19.3895,19.3617,19.3826,3100.0
2007-12-27 13:50:00,27.85,27.87,27.8,27.82,11700.0,19.3895,19.4035,19.3547,19.3687,11700.0
2007-12-27 13:55:00,27.82,27.83,27.81,27.81,1800.0,19.3687,19.3756,19.3617,19.3617,1800.0
2007-12-27 14:00:00,27.81,27.83,27.8,27.83,11000.0,19.3617,19.3756,19.3547,19.3756,11000.0
2007-12-27 14:05:00,27.82,27.85,27.82,27.84,15100.0,19.3687,19.3895,19.3687,19.3826,15100.0
2007-12-27 14:10:00,27.85,27.85,27.83,27.85,5500.0,19.3895,19.3895,19.3756,19.3895,5500.0
2007-12-27 14:15:00,27.84,27.85,27.84,27.85,3400.0,19.3826,19.3895,19.3826,19.3895,3400.0
2007-12-27 14:20:00,27.85,27.86,27.84,27.85,7400.0,19.3895,19.3965,19.3826,19.3895,7400.0
2007-12-27 14:25:00,27.85,27.85,27.81,27.81,9000.0,19.3895,19.3895,19.3617,19.3617,9000.0
2007-12-27 14:30:00,27.81,27.81,27.76,27.76,7400.0,19.3617,19.3617,19.3269,19.3269,7400.0
2007-12-27 14:35:00,27.75,27.75,27.65,27.65,18700.0,19.3199,19.3199,19.2503,19.2503,18700.0
2007-12-27 14:40:00,27.65,27.66,27.57,27.61,14900.0,19.2503,19.2573,19.1946,19.2225,14900.0
2007-12-27 14:45:00,27.63,27.64,27.6,27.64,11500.0,19.2364,19.2433,19.2155,19.2433,11500.0
2007-12-27 14:50:00,27.64,27.66,27.63,27.66,10000.0,19.2433,19.2573,19.2364,19.2573,10000.0
2007-12-27 14:55:00,27.66,27.67,27.6,27.6,11000.0,19.2573,19.2642,19.2155,19.2155,11000.0
2007-12-27 15:00:00,27.61,27.65,27.6,27.63,9600.0,19.2225,19.2503,19.2155,19.2364,9600.0
2007-12-27 15:05:00,27.64,27.7,27.63,27.69,14300.0,19.2433,19.2851,19.2364,19.2782,14300.0
2007-12-27 15:10:00,27.7,27.72,27.69,27.71,14300.0,19.2851,19.299,19.2782,19.2921,14300.0
2007-12-27 15:15:00,27.71,27.74,27.71,27.73,14900.0,19.2921,19.313,19.2921,19.306,14900.0
2007-12-27 15:20:00,27.73,27.77,27.72,27.74,15900.0,19.306,19.3338,19.299,19.313,15900.0
2007-12-27 15:25:00,27.74,27.77,27.71,27.71,16800.0,19.313,19.3338,19.2921,19.2921,16800.0
2007-12-27 15:30:00,27.71,27.73,27.65,27.71,11000.0,19.2921,19.306,19.2503,19.2921,11000.0
2007-12-27 15:35:00,27.71,27.73,27.65,27.67,23300.0,19.2921,19.306,19.2503,19.2642,23300.0
2007-12-27 15:40:00,27.66,27.67,27.6,27.6,27100.0,19.2573,19.2642,19.2155,19.2155,27100.0
2007-12-27 15:45:00,27.6,27.65,27.55,27.64,21300.0,19.2155,19.2503,19.1807,19.2433,21300.0
2007-12-27 15:50:00,27.64,27.65,27.58,27.62,23400.0,19.2433,19.2503,19.2016,19.2294,23400.0
2007-12-27 15:55:00,27.61,27.7,27.56,27.65,54000.0,19.2225,19.2851,19.1876,19.2503,54000.0
2007-12-28 09:30:00,27.73,28.04,27.66,27.79,10000.0,19.306,19.5218,19.2573,19.3478,10000.0
2007-12-28 09:35:00,27.78,27.78,27.7,27.74,4000.0,19.3408,19.3408,19.2851,19.313,4000.0
2007-12-28 09:40:00,27.73,27.73,27.63,27.63,5700.0,19.306,19.306,19.2364,19.2364,5700.0
2007-12-28 09:45:00,27.63,27.71,27.62,27.71,4500.0,19.2364,19.2921,19.2294,19.2921,4500.0
2007-12-28 09:50:00,27.72,27.78,27.68,27.78,11800.0,19.299,19.3408,19.2712,19.3408,11800.0
2007-12-28 09:55:00,27.78,27.89,27.78,27.89,7800.0,19.3408,19.4174,19.3408,19.4174,7800.0
2007-12-28 10:00:00,27.86,27.88,27.5,27.53,23600.0,19.3965,19.4104,19.1459,19.1668,23600.0
2007-12-28 10:05:00,27.52,27.55,27.5,27.54,6900.0,19.1598,19.1807,19.1459,19.1737,6900.0
2007-12-28 10:10:00,27.53,27.58,27.51,27.55,3900.0,19.1668,19.2016,19.1528,19.1807,3900.0
2007-12-28 10:15:00,27.59,27.61,27.54,27.61,7100.0,19.2085,19.2225,19.1737,19.2225,7100.0
2007-12-28 10:20:00,27.64,27.79,27.64,27.74,8700.0,19.2433,19.3478,19.2433,19.313,8700.0
2007-12-28 10:25:00,27.74,27.74,27.74,27.74,0.0,19.313,19.313,19.313,19.313,0.0
2007-12-28 10:30:00,27.75,27.75,27.7,27.7,6100.0,19.3199,19.3199,19.2851,19.2851,6100.0
2007-12-28 10:35:00,27.7,27.7,27.7,27.7,0.0,19.2851,19.2851,19.2851,19.2851,0.0
2007-12-28 10:40:00,27.7,27.7,27.7,27.7,0.0,19.2851,19.2851,19.2851,19.2851,0.0
2007-12-28 10:45:00,27.7,27.7,27.7,27.7,0.0,19.2851,19.2851,19.2851,19.2851,0.0
2007-12-28 10:50:00,27.7,27.7,27.7,27.7,0.0,19.2851,19.2851,19.2851,19.2851,0.0
2007-12-28 10:55:00,27.64,27.64,27.62,27.62,300.0,19.2433,19.2433,19.2294,19.2294,300.0
2007-12-28 11:00:00,27.64,27.64,27.61,27.62,6800.0,19.2433,19.2433,19.2225,19.2294,6800.0
2007-12-28 11:05:00,27.63,27.65,27.61,27.61,5700.0,19.2364,19.2503,19.2225,19.2225,5700.0
2007-12-28 11:10:00,27.62,27.64,27.61,27.61,1700.0,19.2294,19.2433,19.2225,19.2225,1700.0
2007-12-28 11:15:00,27.62,27.76,27.62,27.75,17800.0,19.2294,19.3269,19.2294,19.3199,17800.0
2007-12-28 11:20:00,27.75,27.81,27.75,27.81,4400.0,19.3199,19.3617,19.3199,19.3617,4400.0
2007-12-28 11:25:00,27.81,27.83,27.79,27.81,3800.0,19.3617,19.3756,19.3478,19.3617,3800.0
2007-12-28 11:30:00,27.81,27.84,27.81,27.82,10700.0,19.3617,19.3826,19.3617,19.3687,10700.0
2007-12-28 11:35:00,27.83,27.88,27.83,27.86,10000.0,19.3756,19.4104,19.3756,19.3965,10000.0
2007-12-28 11:40:00,27.86,27.86,27.79,27.79,9000.0,19.3965,19.3965,19.3478,19.3478,9000.0
2007-12-28 11:45:00,27.81,27.81,27.77,27.81,7200.0,19.3617,19.3617,19.3338,19.3617,7200.0
2007-12-28 11:50:00,27.79,27.8,27.77,27.79,2000.0,19.3478,19.3547,19.3338,19.3478,2000.0
2007-12-28 11:55:00,27.81,27.86,27.81,27.86,8500.0,19.3617,19.3965,19.3617,19.3965,8500.0
2007-12-28 12:00:00,27.86,27.89,27.83,27.84,17200.0,19.3965,19.4174,19.3756,19.3826,17200.0
2007-12-28 12:05:00,27.8,27.84,27.8,27.84,5500.0,19.3547,19.3826,19.3547,19.3826,5500.0
2007-12-28 12:10:00,27.83,27.83,27.77,27.81,6800.0,19.3756,19.3756,19.3338,19.3617,6800.0
2007-12-28 12:15:00,27.81,27.83,27.8,27.82,3300.0,19.3617,19.3756,19.3547,19.3687,3300.0
2007-12-28 12:20:00,27.81,27.83,27.81,27.81,3600.0,19.3617,19.3756,19.3617,19.3617,3600.0
2007-12-28 12:25:00,27.81,27.82,27.8,27.81,8800.0,19.3617,19.3687,19.3547,19.3617,8800.0
2007-12-28 12:30:00,27.81,27.82,27.79,27.79,3600.0,19.3617,19.3687,19.3478,19.3478,3600.0
2007-12-28 12:35:00,27.79,27.82,27.79,27.81,3700.0,19.3478,19.3687,19.3478,19.3617,3700.0
2007-12-28 12:40:00,27.81,27.82,27.74,27.74,10000.0,19.3617,19.3687,19.313,19.313,10000.0
2007-12-28 12:45:00,27.72,27.82,27.72,27.75,10600.0,19.299,19.3687,19.299,19.3199,10600.0
2007-12-28 12:50:00,27.74,27.76,27.72,27.76,4200.0,19.313,19.3269,19.299,19.3269,4200.0
2007-12-28 12:55:00,27.75,27.76,27.67,27.67,4300.0,19.3199,19.3269,19.2642,19.2642,4300.0
2007-12-28 13:00:00,27.67,27.75,27.67,27.75,14800.0,19.2642,19.3199,19.2642,19.3199,14800.0
2007-12-28 13:05:00,27.75,27.76,27.75,27.75,11200.0,19.3199,19.3269,19.3199,19.3199,11200.0
2007-12-28 13:10:00,27.75,27.76,27.73,27.75,4100.0,19.3199,19.3269,19.306,19.3199,4100.0
2007-12-28 13:15:00,27.75,27.75,27.74,27.74,4700.0,19.3199,19.3199,19.313,19.313,4700.0
2007-12-28 13:20:00,27.75,27.75,27.75,27.75,3100.0,19.3199,19.3199,19.3199,19.3199,3100.0
2007-12-28 13:25:00,27.75,27.75,27.74,27.75,4300.0,19.3199,19.3199,19.313,19.3199,4300.0
2007-12-28 13:30:00,27.75,27.75,27.73,27.75,8000.0,19.3199,19.3199,19.306,19.3199,8000.0
2007-12-28 13:35:00,27.75,27.75,27.67,27.68,5300.0,19.3199,19.3199,19.2642,19.2712,5300.0
2007-12-28 13:40:00,27.68,27.7,27.68,27.7,4200.0,19.2712,19.2851,19.2712,19.2851,4200.0
2007-12-28 13:45:00,27.7,27.71,27.66,27.66,6800.0,19.2851,19.2921,19.2573,19.2573,6800.0
2007-12-28 13:50:00,27.66,27.66,27.59,27.62,15300.0,19.2573,19.2573,19.2085,19.2294,15300.0
2007-12-28 13:55:00,27.59,27.62,27.58,27.6,2100.0,19.2085,19.2294,19.2016,19.2155,2100.0
2007-12-28 14:00:00,27.6,27.71,27.59,27.65,11300.0,19.2155,19.2921,19.2085,19.2503,11300.0
2007-12-28 14:05:00,27.64,27.68,27.64,27.67,9000.0,19.2433,19.2712,19.2433,19.2642,9000.0
2007-12-28 14:10:00,27.65,27.68,27.65,27.66,5600.0,19.2503,19.2712,19.2503,19.2573,5600.0
2007-12-28 14:15:00,27.66,27.69,27.65,27.68,5400.0,19.2573,19.2782,19.2503,19.2712,5400.0
2007-12-28 14:20:00,27.67,27.68,27.65,27.67,10000.0,19.2642,19.2712,19.2503,19.2642,10000.0
2007-12-28 14:25:00,27.67,27.67,27.65,27.65,3100.0,19.2642,19.2642,19.2503,19.2503,3100.0
2007-12-28 14:30:00,27.66,27.67,27.65,27.65,8300.0,19.2573,19.2642,19.2503,19.2503,8300.0
2007-12-28 14:35:00,27.65,27.68,27.63,27.65,6300.0,19.2503,19.2712,19.2364,19.2503,6300.0
2007-12-28 14:40:00,27.65,27.66,27.58,27.58,2700.0,19.2503,19.2573,19.2016,19.2016,2700.0
2007-12-28 14:45:00,27.59,27.63,27.58,27.62,3800.0,19.2085,19.2364,19.2016,19.2294,3800.0
2007-12-28 14:50:00,27.61,27.62,27.58,27.6,2800.0,19.2225,19.2294,19.2016,19.2155,2800.0
2007-12-28 14:55:00,27.58,27.62,27.57,27.6,3300.0,19.2016,19.2294,19.1946,19.2155,3300.0
2007-12-28 15:00:00,27.6,27.62,27.59,27.6,3900.0,19.2155,19.2294,19.2085,19.2155,3900.0
2007-12-28 15:05:00,27.59,27.6,27.51,27.53,18900.0,19.2085,19.2155,19.1528,19.1668,18900.0
2007-12-28 15:10:00,27.51,27.59,27.5,27.59,15600.0,19.1528,19.2085,19.1459,19.2085,15600.0
2007-12-28 15:15:00,27.58,27.59,27.53,27.53,8500.0,19.2016,19.2085,19.1668,19.1668,8500.0
2007-12-28 15:20:00,27.52,27.59,27.5,27.58,28800.0,19.1598,19.2085,19.1459,19.2016,28800.0
2007-12-28 15:25:00,27.59,27.6,27.51,27.53,13700.0,19.2085,19.2155,19.1528,19.1668,13700.0
2007-12-28 15:30:00,27.55,27.61,27.55,27.6,21900.0,19.1807,19.2225,19.1807,19.2155,21900.0
2007-12-28 15:35:00,27.61,27.64,27.6,27.61,16400.0,19.2225,19.2433,19.2155,19.2225,16400.0
2007-12-28 15:40:00,27.61,27.7,27.61,27.65,29700.0,19.2225,19.2851,19.2225,19.2503,29700.0
2007-12-28 15:45:00,27.63,27.67,27.63,27.65,18500.0,19.2364,19.2642,19.2364,19.2503,18500.0
2007-12-28 15:50:00,27.67,27.75,27.62,27.74,65300.0,19.2642,19.3199,19.2294,19.313,65300.0
2007-12-28 15:55:00,27.74,27.74,27.6,27.65,33200.0,19.313,19.313,19.2155,19.2503,33200.0
2007-12-31 09:30:00,27.58,27.59,27.5,27.59,11400.0,19.2016,19.2085,19.1459,19.2085,11400.0
2007-12-31 09:35:00,27.59,27.7,27.59,27.67,9500.0,19.2085,19.2851,19.2085,19.2642,9500.0
2007-12-31 09:40:00,27.67,27.71,27.52,27.68,22100.0,19.2642,19.2921,19.1598,19.2712,22100.0
2007-12-31 09:45:00,27.66,27.69,27.65,27.69,13400.0,19.2573,19.2782,19.2503,19.2782,13400.0
2007-12-31 09:50:00,27.69,27.75,27.69,27.72,12000.0,19.2782,19.3199,19.2782,19.299,12000.0
2007-12-31 09:55:00,27.71,27.76,27.7,27.73,8300.0,19.2921,19.3269,19.2851,19.306,8300.0
2007-12-31 10:00:00,27.73,27.78,27.72,27.76,8900.0,19.306,19.3408,19.299,19.3269,8900.0
2007-12-31 10:05:00,27.79,27.85,27.75,27.78,8700.0,19.3478,19.3895,19.3199,19.3408,8700.0
2007-12-31 10:10:00,27.79,27.8,27.77,27.8,8500.0,19.3478,19.3547,19.3338,19.3547,8500.0
2007-12-31 10:15:00,27.8,27.9,27.77,27.8,19400.0,19.3547,19.4244,19.3338,19.3547,19400.0
2007-12-31 10:20:00,27.8,27.81,27.78,27.78,5600.0,19.3547,19.3617,19.3408,19.3408,5600.0
2007-12-31 10:25:00,27.78,27.82,27.61,27.61,8400.0,19.3408,19.3687,19.2225,19.2225,8400.0
2007-12-31 10:30:00,27.61,27.77,27.61,27.7,13100.0,19.2225,19.3338,19.2225,19.2851,13100.0
2007-12-31 10:35:00,27.69,27.69,27.6,27.6,19800.0,19.2782,19.2782,19.2155,19.2155,19800.0
2007-12-31 10:40:00,27.61,27.61,27.5,27.51,9100.0,19.2225,19.2225,19.1459,19.1528,9100.0
2007-12-31 10:45:00,27.5,27.52,27.5,27.51,12700.0,19.1459,19.1598,19.1459,19.1528,12700.0
2007-12-31 10:50:00,27.53,27.55,27.48,27.5,49600.0,19.1668,19.1807,19.1319,19.1459,49600.0
2007-12-31 10:55:00,27.53,27.54,27.5,27.53,6800.0,19.1668,19.1737,19.1459,19.1668,6800.0
2007-12-31 11:00:00,27.51,27.51,27.47,27.51,8100.0,19.1528,19.1528,19.125,19.1528,8100.0
2007-12-31 11:05:00,27.5,27.51,27.48,27.49,4500.0,19.1459,19.1528,19.1319,19.1389,4500.0
2007-12-31 11:10:00,27.48,27.57,27.47,27.54,9000.0,19.1319,19.1946,19.125,19.1737,9000.0
2007-12-31 11:15:00,27.53,27.53,27.44,27.51,10400.0,19.1668,19.1668,19.1041,19.1528,10400.0
2007-12-31 11:20:00,27.5,27.51,27.48,27.5,7700.0,19.1459,19.1528,19.1319,19.1459,7700.0
2007-12-31 11:25:00,27.5,27.53,27.49,27.51,7500.0,19.1459,19.1668,19.1389,19.1528,7500.0
2007-12-31 11:30:00,27.53,27.63,27.52,27.56,16600.0,19.1668,19.2364,19.1598,19.1876,16600.0
2007-12-31 11:35:00,27.55,27.59,27.51,27.55,9400.0,19.1807,19.2085,19.1528,19.1807,9400.0
2007-12-31 11:40:00,27.55,27.59,27.51,27.59,8000.0,19.1807,19.2085,19.1528,19.2085,8000.0
2007-12-31 11:45:00,27.59,27.6,27.55,27.56,5100.0,19.2085,19.2155,19.1807,19.1876,5100.0
2007-12-31 11:50:00,27.54,27.55,27.51,27.52,6700.0,19.1737,19.1807,19.1528,19.1598,6700.0
2007-12-31 11:55:00,27.53,27.65,27.52,27.65,11000.0,19.1668,19.2503,19.1598,19.2503,11000.0
2007-12-31 12:00:00,27.63,27.75,27.63,27.75,8400.0,19.2364,19.3199,19.2364,19.3199,8400.0
2007-12-31 12:05:00,27.75,27.87,27.75,27.86,18400.0,19.3199,19.4035,19.3199,19.3965,18400.0
2007-12-31 12:10:00,27.86,27.86,27.76,27.79,7600.0,19.3965,19.3965,19.3269,19.3478,7600.0
2007-12-31 12:15:00,27.79,27.8,27.67,27.68,5200.0,19.3478,19.3547,19.2642,19.2712,5200.0
2007-12-31 12:20:00,27.67,27.74,27.65,27.69,6900.0,19.2642,19.313,19.2503,19.2782,6900.0
2007-12-31 12:25:00,27.68,27.68,27.64,27.65,5800.0,19.2712,19.2712,19.2433,19.2503,5800.0
2007-12-31 12:30:00,27.66,27.68,27.64,27.65,5700.0,19.2573,19.2712,19.2433,19.2503,5700.0
2007-12-31 12:35:00,27.65,27.67,27.6,27.66,5500.0,19.2503,19.2642,19.2155,19.2573,5500.0
2007-12-31 12:40:00,27.68,27.68,27.59,27.62,7800.0,19.2712,19.2712,19.2085,19.2294,7800.0
2007-12-31 12:45:00,27.61,27.64,27.6,27.63,17400.0,19.2225,19.2433,19.2155,19.2364,17400.0
2007-12-31 12:50:00,27.63,27.73,27.63,27.71,6600.0,19.2364,19.306,19.2364,19.2921,6600.0
2007-12-31 12:55:00,27.71,27.74,27.7,27.74,92300.0,19.2921,19.313,19.2851,19.313,92300.0
2007-12-31 13:00:00,27.7,27.72,27.7,27.71,5800.0,19.2851,19.299,19.2851,19.2921,5800.0
2007-12-31 13:05:00,27.71,27.79,27.71,27.79,6300.0,19.2921,19.3478,19.2921,19.3478,6300.0
2007-12-31 13:10:00,27.79,27.81,27.78,27.81,7700.0,19.3478,19.3617,19.3408,19.3617,7700.0
2007-12-31 13:15:00,27.83,27.83,27.79,27.8,4900.0,19.3756,19.3756,19.3478,19.3547,4900.0
2007-12-31 13:20:00,27.81,27.81,27.76,27.77,7200.0,19.3617,19.3617,19.3269,19.3338,7200.0
2007-12-31 13:25:00,27.77,27.82,27.76,27.8,6100.0,19.3338,19.3687,19.3269,19.3547,6100.0
2007-12-31 13:30:00,27.8,27.8,27.71,27.71,5200.0,19.3547,19.3547,19.2921,19.2921,5200.0
2007-12-31 13:35:00,27.71,27.76,27.71,27.75,5000.0,19.2921,19.3269,19.2921,19.3199,5000.0
2007-12-31 13:40:00,27.75,27.76,27.71,27.74,5800.0,19.3199,19.3269,19.2921,19.313,5800.0
2007-12-31 13:45:00,27.75,27.79,27.73,27.79,6000.0,19.3199,19.3478,19.306,19.3478,6000.0
2007-12-31 13:50:00,27.79,27.8,27.76,27.79,5600.0,19.3478,19.3547,19.3269,19.3478,5600.0
2007-12-31 13:55:00,27.77,27.8,27.76,27.8,8000.0,19.3338,19.3547,19.3269,19.3547,8000.0
2007-12-31 14:00:00,27.79,27.84,27.79,27.82,14800.0,19.3478,19.3826,19.3478,19.3687,14800.0
2007-12-31 14:05:00,27.82,27.82,27.72,27.75,5800.0,19.3687,19.3687,19.299,19.3199,5800.0
2007-12-31 14:10:00,27.74,27.82,27.71,27.71,14000.0,19.313,19.3687,19.2921,19.2921,14000.0
2007-12-31 14:15:00,27.72,27.74,27.7,27.73,10600.0,19.299,19.313,19.2851,19.306,10600.0
2007-12-31 14:20:00,27.73,27.74,27.7,27.74,8000.0,19.306,19.313,19.2851,19.313,8000.0
2007-12-31 14:25:00,27.75,27.75,27.68,27.68,8400.0,19.3199,19.3199,19.2712,19.2712,8400.0
2007-12-31 14:30:00,27.66,27.69,27.63,27.65,5300.0,19.2573,19.2782,19.2364,19.2503,5300.0
2007-12-31 14:35:00,27.65,27.76,27.63,27.76,7300.0,19.2503,19.3269,19.2364,19.3269,7300.0
2007-12-31 14:40:00,27.77,27.77,27.7,27.71,7300.0,19.3338,19.3338,19.2851,19.2921,7300.0
2007-12-31 14:45:00,27.71,27.79,27.69,27.79,8200.0,19.2921,19.3478,19.2782,19.3478,8200.0
2007-12-31 14:50:00,27.8,27.82,27.8,27.81,6700.0,19.3547,19.3687,19.3547,19.3617,6700.0
2007-12-31 14:55:00,27.79,27.83,27.78,27.81,6200.0,19.3478,19.3756,19.3408,19.3617,6200.0
2007-12-31 15:00:00,27.79,27.81,27.75,27.76,7100.0,19.3478,19.3617,19.3199,19.3269,7100.0
2007-12-31 15:05:00,27.75,27.79,27.74,27.78,10200.0,19.3199,19.3478,19.313,19.3408,10200.0
2007-12-31 15:10:00,27.78,27.8,27.78,27.8,7200.0,19.3408,19.3547,19.3408,19.3547,7200.0
2007-12-31 15:15:00,27.8,27.91,27.8,27.89,10600.0,19.3547,19.4313,19.3547,19.4174,10600.0
2007-12-31 15:20:00,27.89,27.9,27.82,27.86,11200.0,19.4174,19.4244,19.3687,19.3965,11200.0
2007-12-31 15:25:00,27.86,27.89,27.86,27.86,7800.0,19.3965,19.4174,19.3965,19.3965,7800.0
2007-12-31 15:30:00,27.86,27.96,27.82,27.91,32300.0,19.3965,19.4661,19.3687,19.4313,32300.0
2007-12-31 15:35:00,27.91,27.94,27.87,27.92,34200.0,19.4313,19.4522,19.4035,19.4383,34200.0
2007-12-31 15:40:00,27.92,28.01,27.92,27.93,30100.0,19.4383,19.5009,19.4383,19.4452,30100.0
2007-12-31 15:45:00,27.93,27.97,27.8,27.88,23700.0,19.4452,19.4731,19.3547,19.4104,23700.0
2007-12-31 15:50:00,27.89,27.89,27.74,27.74,21900.0,19.4174,19.4174,19.313,19.313,21900.0
2007-12-31 15:55:00,27.74,27.87,27.72,27.77,55700.0,19.313,19.4035,19.299,19.3338,55700.0
2008-01-02 09:30:00,27.7,28.2,27.7,28.18,128000.0,19.2851,19.6332,19.2851,19.6193,128000.0
2008-01-02 09:35:00,28.18,28.53,28.17,28.52,58100.0,19.6193,19.863,19.6123,19.856,58100.0
2008-01-02 09:40:00,28.55,28.9,28.54,28.83,57900.0,19.8769,20.1206,19.8699,20.0718,57900.0
2008-01-02 09:45:00,28.82,28.96,28.75,28.8,41400.0,20.0649,20.1623,20.0161,20.0509,41400.0
2008-01-02 09:50:00,28.8,29.0,28.73,28.95,25100.0,20.0509,20.1902,20.0022,20.1554,25100.0
2008-01-02 09:55:00,28.96,29.12,28.9,29.01,51500.0,20.1623,20.2737,20.1206,20.1972,51500.0
2008-01-02 10:00:00,29.01,29.13,28.83,29.13,34700.0,20.1972,20.2807,20.0718,20.2807,34700.0
2008-01-02 10:05:00,29.1,29.13,29.03,29.11,33900.0,20.2598,20.2807,20.2111,20.2668,33900.0
2008-01-02 10:10:00,29.12,29.17,28.96,28.98,32300.0,20.2737,20.3085,20.1623,20.1763,32300.0
2008-01-02 10:15:00,28.99,28.99,28.85,28.87,32400.0,20.1832,20.1832,20.0858,20.0997,32400.0
2008-01-02 10:20:00,28.86,29.02,28.84,29.01,44800.0,20.0927,20.2041,20.0788,20.1972,44800.0
2008-01-02 10:25:00,29.02,29.15,29.02,29.14,30800.0,20.2041,20.2946,20.2041,20.2877,30800.0
2008-01-02 10:30:00,29.13,29.13,29.0,29.03,73100.0,20.2807,20.2807,20.1902,20.2111,73100.0
2008-01-02 10:35:00,29.04,29.05,29.02,29.03,22200.0,20.218,20.225,20.2041,20.2111,22200.0
2008-01-02 10:40:00,29.03,29.03,28.95,28.95,22400.0,20.2111,20.2111,20.1554,20.1554,22400.0
2008-01-02 10:45:00,28.95,28.95,28.85,28.85,32700.0,20.1554,20.1554,20.0858,20.0858,32700.0
2008-01-02 10:50:00,28.86,28.98,28.84,28.94,25200.0,20.0927,20.1763,20.0788,20.1484,25200.0
2008-01-02 10:55:00,28.94,28.95,28.77,28.8,22900.0,20.1484,20.1554,20.0301,20.0509,22900.0
2008-01-02 11:00:00,28.8,28.92,28.79,28.87,30200.0,20.0509,20.1345,20.044,20.0997,30200.0
2008-01-02 11:05:00,28.86,28.89,28.8,28.8,14500.0,20.0927,20.1136,20.0509,20.0509,14500.0
2008-01-02 11:10:00,28.82,28.86,28.77,28.79,25100.0,20.0649,20.0927,20.0301,20.044,25100.0
2008-01-02 11:15:00,28.78,28.86,28.77,28.78,63200.0,20.037,20.0927,20.0301,20.037,63200.0
2008-01-02 11:20:00,28.78,28.81,28.66,28.66,36000.0,20.037,20.0579,19.9535,19.9535,36000.0
2008-01-02 11:25:00,28.66,28.66,28.62,28.63,13000.0,19.9535,19.9535,19.9256,19.9326,13000.0
2008-01-02 11:30:00,28.61,28.62,28.56,28.59,30400.0,19.9187,19.9256,19.8839,19.9047,30400.0
2008-01-02 11:35:00,28.59,28.64,28.54,28.62,34600.0,19.9047,19.9396,19.8699,19.9256,34600.0
2008-01-02 11:40:00,28.61,28.62,28.54,28.55,24500.0,19.9187,19.9256,19.8699,19.8769,24500.0
2008-01-02 11:45:00,28.55,28.55,28.5,28.51,15900.0,19.8769,19.8769,19.8421,19.849,15900.0
2008-01-02 11:50:00,28.51,28.51,28.46,28.46,122700.0,19.849,19.849,19.8142,19.8142,122700.0
2008-01-02 11:55:00,28.46,28.53,28.46,28.52,54600.0,19.8142,19.863,19.8142,19.856,54600.0
2008-01-02 12:00:00,28.52,28.55,28.47,28.47,30100.0,19.856,19.8769,19.8212,19.8212,30100.0
2008-01-02 12:05:00,28.48,28.49,28.38,28.38,33300.0,19.8282,19.8351,19.7585,19.7585,33300.0
2008-01-02 12:10:00,28.38,28.39,28.36,28.36,13900.0,19.7585,19.7655,19.7446,19.7446,13900.0
2008-01-02 12:15:00,28.37,28.37,28.33,28.34,13700.0,19.7516,19.7516,19.7237,19.7307,13700.0
2008-01-02 12:20:00,28.33,28.34,28.31,28.33,21100.0,19.7237,19.7307,19.7098,19.7237,21100.0
2008-01-02 12:25:00,28.33,28.33,28.3,28.3,15800.0,19.7237,19.7237,19.7028,19.7028,15800.0
2008-01-02 12:30:00,28.31,28.41,28.31,28.41,44800.0,19.7098,19.7794,19.7098,19.7794,44800.0
2008-01-02 12:35:00,28.42,28.42,28.39,28.4,42700.0,19.7864,19.7864,19.7655,19.7725,42700.0
2008-01-02 12:40:00,28.4,28.41,28.37,28.38,12300.0,19.7725,19.7794,19.7516,19.7585,12300.0
2008-01-02 12:45:00,28.38,28.38,28.33,28.33,11800.0,19.7585,19.7585,19.7237,19.7237,11800.0
2008-01-02 12:50:00,28.33,28.35,28.31,28.35,17700.0,19.7237,19.7377,19.7098,19.7377,17700.0
2008-01-02 12:55:00,28.35,28.4,28.34,28.34,17200.0,19.7377,19.7725,19.7307,19.7307,17200.0
2008-01-02 13:00:00,28.35,28.41,28.29,28.29,25600.0,19.7377,19.7794,19.6959,19.6959,25600.0
2008-01-02 13:05:00,28.29,28.34,28.26,28.27,26600.0,19.6959,19.7307,19.675,19.682,26600.0
2008-01-02 13:10:00,28.28,28.28,28.2,28.22,20900.0,19.6889,19.6889,19.6332,19.6471,20900.0
2008-01-02 13:15:00,28.23,28.25,28.18,28.23,19300.0,19.6541,19.668,19.6193,19.6541,19300.0
2008-01-02 13:20:00,28.23,28.26,28.2,28.25,12800.0,19.6541,19.675,19.6332,19.668,12800.0
2008-01-02 13:25:00,28.25,28.29,28.18,28.24,16600.0,19.668,19.6959,19.6193,19.6611,16600.0
2008-01-02 13:30:00,28.27,28.37,28.21,28.35,22400.0,19.682,19.7516,19.6402,19.7377,22400.0
2008-01-02 13:35:00,28.36,28.4,28.25,28.33,22200.0,19.7446,19.7725,19.668,19.7237,22200.0
2008-01-02 13:40:00,28.31,28.38,28.3,28.37,6900.0,19.7098,19.7585,19.7028,19.7516,6900.0
2008-01-02 13:45:00,28.35,28.47,28.29,28.4,43900.0,19.7377,19.8212,19.6959,19.7725,43900.0
2008-01-02 13:50:00,28.42,28.43,28.38,28.38,11900.0,19.7864,19.7933,19.7585,19.7585,11900.0
2008-01-02 13:55:00,28.35,28.54,28.32,28.46,46500.0,19.7377,19.8699,19.7168,19.8142,46500.0
2008-01-02 14:00:00,28.46,28.55,28.4,28.41,22400.0,19.8142,19.8769,19.7725,19.7794,22400.0
2008-01-02 14:05:00,28.41,28.55,28.4,28.55,25700.0,19.7794,19.8769,19.7725,19.8769,25700.0
2008-01-02 14:10:00,28.55,28.66,28.54,28.61,40800.0,19.8769,19.9535,19.8699,19.9187,40800.0
2008-01-02 14:15:00,28.62,28.62,28.55,28.56,17600.0,19.9256,19.9256,19.8769,19.8839,17600.0
2008-01-02 14:20:00,28.56,28.56,28.4,28.41,23100.0,19.8839,19.8839,19.7725,19.7794,23100.0
2008-01-02 14:25:00,28.41,28.49,28.4,28.4,25000.0,19.7794,19.8351,19.7725,19.7725,25000.0
2008-01-02 14:30:00,28.42,28.47,28.4,28.46,12700.0,19.7864,19.8212,19.7725,19.8142,12700.0
2008-01-02 14:35:00,28.46,28.46,28.4,28.4,22700.0,19.8142,19.8142,19.7725,19.7725,22700.0
2008-01-02 14:40:00,28.4,28.41,28.4,28.41,19300.0,19.7725,19.7794,19.7725,19.7794,19300.0
2008-01-02 14:45:00,28.41,28.46,28.4,28.45,16200.0,19.7794,19.8142,19.7725,19.8073,16200.0
2008-01-02 14:50:00,28.45,28.53,28.4,28.43,20200.0,19.8073,19.863,19.7725,19.7933,20200.0
2008-01-02 14:55:00,28.46,28.46,28.4,28.4,8900.0,19.8142,19.8142,19.7725,19.7725,8900.0
2008-01-02 15:00:00,28.4,28.43,28.39,28.4,13700.0,19.7725,19.7933,19.7655,19.7725,13700.0
2008-01-02 15:05:00,28.4,28.41,28.28,28.4,35900.0,19.7725,19.7794,19.6889,19.7725,35900.0
2008-01-02 15:10:00,28.41,28.41,28.36,28.4,17700.0,19.7794,19.7794,19.7446,19.7725,17700.0
2008-01-02 15:15:00,28.4,28.42,28.38,28.4,30000.0,19.7725,19.7864,19.7585,19.7725,30000.0
2008-01-02 15:20:00,28.39,28.42,28.38,28.41,16200.0,19.7655,19.7864,19.7585,19.7794,16200.0
2008-01-02 15:25:00,28.41,28.45,28.37,28.38,31800.0,19.7794,19.8073,19.7516,19.7585,31800.0
2008-01-02 15:30:00,28.39,28.45,28.38,28.4,31300.0,19.7655,19.8073,19.7585,19.7725,31300.0
2008-01-02 15:35:00,28.4,28.43,28.34,28.39,43800.0,19.7725,19.7933,19.7307,19.7655,43800.0
2008-01-02 15:40:00,28.39,28.42,28.37,28.38,29500.0,19.7655,19.7864,19.7516,19.7585,29500.0
2008-01-02 15:45:00,28.38,28.39,28.34,28.35,35000.0,19.7585,19.7655,19.7307,19.7377,35000.0
2008-01-02 15:50:00,28.35,28.42,28.34,28.41,53900.0,19.7377,19.7864,19.7307,19.7794,53900.0
2008-01-02 15:55:00,28.42,28.43,28.4,28.43,65100.0,19.7864,19.7933,19.7725,19.7933,65100.0
2008-01-03 09:30:00,28.55,28.75,28.5,28.5,21700.0,19.8769,20.0161,19.8421,19.8421,21700.0
2008-01-03 09:35:00,28.53,28.53,28.31,28.34,17900.0,19.863,19.863,19.7098,19.7307,17900.0
2008-01-03 09:40:00,28.36,28.38,28.25,28.31,30200.0,19.7446,19.7585,19.668,19.7098,30200.0
2008-01-03 09:45:00,28.29,28.4,28.27,28.3,16200.0,19.6959,19.7725,19.682,19.7028,16200.0
2008-01-03 09:50:00,28.31,28.36,28.3,28.31,13000.0,19.7098,19.7446,19.7028,19.7098,13000.0
2008-01-03 09:55:00,28.3,28.4,28.3,28.37,7700.0,19.7028,19.7725,19.7028,19.7516,7700.0
2008-01-03 10:00:00,28.38,28.5,28.37,28.43,25200.0,19.7585,19.8421,19.7516,19.7933,25200.0
2008-01-03 10:05:00,28.43,28.71,28.43,28.71,17800.0,19.7933,19.9883,19.7933,19.9883,17800.0
2008-01-03 10:10:00,28.7,28.78,28.7,28.75,27600.0,19.9813,20.037,19.9813,20.0161,27600.0
2008-01-03 10:15:00,28.75,28.78,28.64,28.66,31800.0,20.0161,20.037,19.9396,19.9535,31800.0
2008-01-03 10:20:00,28.65,28.66,28.59,28.6,9900.0,19.9465,19.9535,19.9047,19.9117,9900.0
2008-01-03 10:25:00,28.61,28.79,28.61,28.79,22400.0,19.9187,20.044,19.9187,20.044,22400.0
2008-01-03 10:30:00,28.79,28.88,28.77,28.88,29400.0,20.044,20.1066,20.0301,20.1066,29400.0
2008-01-03 10:35:00,28.88,28.95,28.85,28.9,26700.0,20.1066,20.1554,20.0858,20.1206,26700.0
2008-01-03 10:40:00,28.89,28.97,28.88,28.97,28800.0,20.1136,20.1693,20.1066,20.1693,28800.0
2008-01-03 10:45:00,28.97,29.2,28.96,29.16,45500.0,20.1693,20.3294,20.1623,20.3016,45500.0
2008-01-03 10:50:00,29.15,29.18,29.11,29.14,30600.0,20.2946,20.3155,20.2668,20.2877,30600.0
2008-01-03 10:55:00,29.14,29.17,29.12,29.13,19400.0,20.2877,20.3085,20.2737,20.2807,19400.0
2008-01-03 11:00:00,29.12,29.22,29.12,29.21,32600.0,20.2737,20.3434,20.2737,20.3364,32600.0
2008-01-03 11:05:00,29.21,29.24,29.15,29.24,24500.0,20.3364,20.3573,20.2946,20.3573,24500.0
2008-01-03 11:10:00,29.24,29.4,29.23,29.32,34800.0,20.3573,20.4687,20.3503,20.413,34800.0
2008-01-03 11:15:00,29.32,29.39,29.3,29.38,19900.0,20.413,20.4617,20.3991,20.4548,19900.0
2008-01-03 11:20:00,29.38,29.45,29.35,29.4,15300.0,20.4548,20.5035,20.4339,20.4687,15300.0
2008-01-03 11:25:00,29.39,29.4,29.25,29.25,17000.0,20.4617,20.4687,20.3642,20.3642,17000.0
2008-01-03 11:30:00,29.25,29.25,29.08,29.08,23500.0,20.3642,20.3642,20.2459,20.2459,23500.0
2008-01-03 11:35:00,29.08,29.09,28.88,28.89,23500.0,20.2459,20.2528,20.1066,20.1136,23500.0
2008-01-03 11:40:00,28.9,28.92,28.84,28.88,12400.0,20.1206,20.1345,20.0788,20.1066,12400.0
2008-01-03 11:45:00,28.85,28.91,28.83,28.84,7500.0,20.0858,20.1275,20.0718,20.0788,7500.0
2008-01-03 11:50:00,28.84,28.85,28.79,28.83,8600.0,20.0788,20.0858,20.044,20.0718,8600.0
2008-01-03 11:55:00,28.83,28.88,28.82,28.86,11600.0,20.0718,20.1066,20.0649,20.0927,11600.0
2008-01-03 12:00:00,28.89,28.89,28.87,28.89,3900.0,20.1136,20.1136,20.0997,20.1136,3900.0
2008-01-03 12:05:00,28.89,28.89,28.88,28.88,9600.0,20.1136,20.1136,20.1066,20.1066,9600.0
2008-01-03 12:10:00,28.89,28.89,28.88,28.88,6700.0,20.1136,20.1136,20.1066,20.1066,6700.0
2008-01-03 12:15:00,28.89,28.9,28.88,28.89,9000.0,20.1136,20.1206,20.1066,20.1136,9000.0
2008-01-03 12:20:00,28.9,28.91,28.88,28.89,16200.0,20.1206,20.1275,20.1066,20.1136,16200.0
2008-01-03 12:25:00,28.89,28.9,28.86,28.89,19400.0,20.1136,20.1206,20.0927,20.1136,19400.0
2008-01-03 12:30:00,28.89,28.98,28.89,28.98,18400.0,20.1136,20.1763,20.1136,20.1763,18400.0
2008-01-03 12:35:00,29.0,29.05,28.97,29.02,27300.0,20.1902,20.225,20.1693,20.2041,27300.0
2008-01-03 12:40:00,29.03,29.03,28.86,28.98,15100.0,20.2111,20.2111,20.0927,20.1763,15100.0
2008-01-03 12:45:00,28.95,28.96,28.94,28.96,6100.0,20.1554,20.1623,20.1484,20.1623,6100.0
2008-01-03 12:50:00,28.96,28.96,28.86,28.9,22700.0,20.1623,20.1623,20.0927,20.1206,22700.0
2008-01-03 12:55:00,28.9,28.97,28.85,28.97,14500.0,20.1206,20.1693,20.0858,20.1693,14500.0
2008-01-03 13:00:00,28.93,28.96,28.88,28.96,11700.0,20.1415,20.1623,20.1066,20.1623,11700.0
2008-01-03 13:05:00,28.94,28.97,28.91,28.92,21500.0,20.1484,20.1693,20.1275,20.1345,21500.0
2008-01-03 13:10:00,28.93,29.0,28.87,28.99,20700.0,20.1415,20.1902,20.0997,20.1832,20700.0
2008-01-03 13:15:00,28.99,29.0,28.86,28.86,18300.0,20.1832,20.1902,20.0927,20.0927,18300.0
2008-01-03 13:20:00,28.86,28.96,28.85,28.89,28400.0,20.0927,20.1623,20.0858,20.1136,28400.0
2008-01-03 13:25:00,28.89,28.98,28.89,28.98,17700.0,20.1136,20.1763,20.1136,20.1763,17700.0
2008-01-03 13:30:00,28.96,29.02,28.96,29.0,16300.0,20.1623,20.2041,20.1623,20.1902,16300.0
2008-01-03 13:35:00,28.99,29.0,28.93,28.95,21400.0,20.1832,20.1902,20.1415,20.1554,21400.0
2008-01-03 13:40:00,28.95,28.98,28.94,28.97,5700.0,20.1554,20.1763,20.1484,20.1693,5700.0
2008-01-03 13:45:00,28.98,29.01,28.96,29.0,26600.0,20.1763,20.1972,20.1623,20.1902,26600.0
2008-01-03 13:50:00,29.0,29.0,28.87,28.9,20200.0,20.1902,20.1902,20.0997,20.1206,20200.0
2008-01-03 13:55:00,28.92,28.93,28.86,28.89,8800.0,20.1345,20.1415,20.0927,20.1136,8800.0
2008-01-03 14:00:00,28.87,28.89,28.85,28.85,7600.0,20.0997,20.1136,20.0858,20.0858,7600.0
2008-01-03 14:05:00,28.85,28.86,28.85,28.85,8700.0,20.0858,20.0927,20.0858,20.0858,8700.0
2008-01-03 14:10:00,28.85,28.88,28.82,28.83,27700.0,20.0858,20.1066,20.0649,20.0718,27700.0
2008-01-03 14:15:00,28.83,28.84,28.81,28.81,12600.0,20.0718,20.0788,20.0579,20.0579,12600.0
2008-01-03 14:20:00,28.81,28.82,28.8,28.8,7600.0,20.0579,20.0649,20.0509,20.0509,7600.0
2008-01-03 14:25:00,28.8,28.83,28.78,28.81,15500.0,20.0509,20.0718,20.037,20.0579,15500.0
2008-01-03 14:30:00,28.82,28.87,28.78,28.85,15900.0,20.0649,20.0997,20.037,20.0858,15900.0
2008-01-03 14:35:00,28.85,28.93,28.82,28.93,10300.0,20.0858,20.1415,20.0649,20.1415,10300.0
2008-01-03 14:40:00,28.93,28.95,28.9,28.92,17700.0,20.1415,20.1554,20.1206,20.1345,17700.0
2008-01-03 14:45:00,28.91,29.0,28.91,28.99,16000.0,20.1275,20.1902,20.1275,20.1832,16000.0
2008-01-03 14:50:00,28.99,29.0,28.94,28.95,15200.0,20.1832,20.1902,20.1484,20.1554,15200.0
2008-01-03 14:55:00,28.95,28.95,28.86,28.89,12800.0,20.1554,20.1554,20.0927,20.1136,12800.0
2008-01-03 15:00:00,28.89,28.94,28.85,28.91,22800.0,20.1136,20.1484,20.0858,20.1275,22800.0
2008-01-03 15:05:00,28.91,28.98,28.9,28.98,27900.0,20.1275,20.1763,20.1206,20.1763,27900.0
2008-01-03 15:10:00,28.98,29.0,28.95,28.99,26600.0,20.1763,20.1902,20.1554,20.1832,26600.0
2008-01-03 15:15:00,28.99,29.0,28.9,28.9,23900.0,20.1832,20.1902,20.1206,20.1206,23900.0
2008-01-03 15:20:00,28.91,28.92,28.82,28.84,28800.0,20.1275,20.1345,20.0649,20.0788,28800.0
2008-01-03 15:25:00,28.85,28.85,28.75,28.79,33100.0,20.0858,20.0858,20.0161,20.044,33100.0
2008-01-03 15:30:00,28.78,28.79,28.71,28.72,39300.0,20.037,20.044,19.9883,19.9953,39300.0
2008-01-03 15:35:00,28.72,28.73,28.63,28.64,27900.0,19.9953,20.0022,19.9326,19.9396,27900.0
2008-01-03 15:40:00,28.63,28.68,28.63,28.66,26600.0,19.9326,19.9674,19.9326,19.9535,26600.0
2008-01-03 15:45:00,28.64,28.75,28.63,28.7,40400.0,19.9396,20.0161,19.9326,19.9813,40400.0
2008-01-03 15:50:00,28.68,28.77,28.68,28.77,38200.0,19.9674,20.0301,19.9674,20.0301,38200.0
2008-01-03 15:55:00,28.77,28.79,28.71,28.77,66800.0,20.0301,20.044,19.9883,20.0301,66800.0
2008-01-04 09:30:00,28.56,28.69,27.9,27.92,46900.0,19.8839,19.9744,19.4244,19.4383,46900.0
2008-01-04 09:35:00,27.91,27.91,27.26,27.33,59100.0,19.4313,19.4313,18.9788,19.0275,59100.0
2008-01-04 09:40:00,27.33,27.92,27.32,27.87,113100.0,19.0275,19.4383,19.0206,19.4035,113100.0
2008-01-04 09:45:00,27.9,27.9,27.73,27.8,99200.0,19.4244,19.4244,19.306,19.3547,99200.0
2008-01-04 09:50:00,27.8,27.84,27.5,27.52,50100.0,19.3547,19.3826,19.1459,19.1598,50100.0
2008-01-04 09:55:00,27.51,27.61,27.31,27.31,77800.0,19.1528,19.2225,19.0136,19.0136,77800.0
2008-01-04 10:00:00,27.32,27.4,27.19,27.2,46800.0,19.0206,19.0762,18.93,18.937,46800.0
2008-01-04 10:05:00,27.24,27.32,27.06,27.3,48400.0,18.9649,19.0206,18.8395,19.0066,48400.0
2008-01-04 10:10:00,27.31,27.43,27.14,27.42,89100.0,19.0136,19.0971,18.8952,19.0902,89100.0
2008-01-04 10:15:00,27.42,27.42,27.15,27.17,148000.0,19.0902,19.0902,18.9022,18.9161,148000.0
2008-01-04 10:20:00,27.18,27.28,27.17,27.26,35300.0,18.9231,18.9927,18.9161,18.9788,35300.0
2008-01-04 10:25:00,27.25,27.27,27.12,27.13,57800.0,18.9718,18.9857,18.8813,18.8883,57800.0
2008-01-04 10:30:00,27.13,27.16,27.1,27.16,28800.0,18.8883,18.9092,18.8674,18.9092,28800.0
2008-01-04 10:35:00,27.16,27.2,27.15,27.18,19200.0,18.9092,18.937,18.9022,18.9231,19200.0
2008-01-04 10:40:00,27.16,27.41,27.16,27.27,35100.0,18.9092,19.0832,18.9092,18.9857,35100.0
2008-01-04 10:45:00,27.28,27.37,27.25,27.33,38300.0,18.9927,19.0554,18.9718,19.0275,38300.0
2008-01-04 10:50:00,27.33,27.34,27.26,27.3,45300.0,19.0275,19.0345,18.9788,19.0066,45300.0
2008-01-04 10:55:00,27.33,27.34,27.25,27.28,48000.0,19.0275,19.0345,18.9718,18.9927,48000.0
2008-01-04 11:00:00,27.29,27.29,27.15,27.2,236000.0,18.9997,18.9997,18.9022,18.937,236000.0
2008-01-04 11:05:00,27.21,27.28,27.16,27.19,53900.0,18.944,18.9927,18.9092,18.93,53900.0
2008-01-04 11:10:00,27.19,27.26,27.18,27.26,27400.0,18.93,18.9788,18.9231,18.9788,27400.0
2008-01-04 11:15:00,27.26,27.34,27.25,27.33,22600.0,18.9788,19.0345,18.9718,19.0275,22600.0
2008-01-04 11:20:00,27.33,27.39,27.32,27.38,19900.0,19.0275,19.0693,19.0206,19.0623,19900.0
2008-01-04 11:25:00,27.38,27.59,27.38,27.56,31700.0,19.0623,19.2085,19.0623,19.1876,31700.0
2008-01-04 11:30:00,27.56,27.65,27.56,27.63,20000.0,19.1876,19.2503,19.1876,19.2364,20000.0
2008-01-04 11:35:00,27.63,27.67,27.62,27.66,16100.0,19.2364,19.2642,19.2294,19.2573,16100.0
2008-01-04 11:40:00,27.65,27.71,27.64,27.71,20400.0,19.2503,19.2921,19.2433,19.2921,20400.0
2008-01-04 11:45:00,27.69,27.71,27.6,27.6,16800.0,19.2782,19.2921,19.2155,19.2155,16800.0
2008-01-04 11:50:00,27.6,27.65,27.58,27.58,28100.0,19.2155,19.2503,19.2016,19.2016,28100.0
2008-01-04 11:55:00,27.6,27.62,27.56,27.56,18100.0,19.2155,19.2294,19.1876,19.1876,18100.0
2008-01-04 12:00:00,27.56,27.65,27.56,27.64,13400.0,19.1876,19.2503,19.1876,19.2433,13400.0
2008-01-04 12:05:00,27.64,27.64,27.59,27.62,20200.0,19.2433,19.2433,19.2085,19.2294,20200.0
2008-01-04 12:10:00,27.62,27.62,27.57,27.57,13500.0,19.2294,19.2294,19.1946,19.1946,13500.0
2008-01-04 12:15:00,27.57,27.58,27.52,27.52,16500.0,19.1946,19.2016,19.1598,19.1598,16500.0
2008-01-04 12:20:00,27.52,27.53,27.38,27.39,21200.0,19.1598,19.1668,19.0623,19.0693,21200.0
2008-01-04 12:25:00,27.38,27.39,27.3,27.3,10400.0,19.0623,19.0693,19.0066,19.0066,10400.0
2008-01-04 12:30:00,27.3,27.32,27.25,27.26,24500.0,19.0066,19.0206,18.9718,18.9788,24500.0
2008-01-04 12:35:00,27.26,27.27,27.23,27.23,17500.0,18.9788,18.9857,18.9579,18.9579,17500.0
2008-01-04 12:40:00,27.22,27.24,27.22,27.24,9800.0,18.9509,18.9649,18.9509,18.9649,9800.0
2008-01-04 12:45:00,27.23,27.24,27.19,27.2,11000.0,18.9579,18.9649,18.93,18.937,11000.0
2008-01-04 12:50:00,27.2,27.21,27.15,27.2,22000.0,18.937,18.944,18.9022,18.937,22000.0
2008-01-04 12:55:00,27.2,27.21,27.15,27.16,13000.0,18.937,18.944,18.9022,18.9092,13000.0
2008-01-04 13:00:00,27.15,27.18,27.13,27.18,26300.0,18.9022,18.9231,18.8883,18.9231,26300.0
2008-01-04 13:05:00,27.17,27.22,27.15,27.22,42800.0,18.9161,18.9509,18.9022,18.9509,42800.0
2008-01-04 13:10:00,27.21,27.23,27.21,27.21,10700.0,18.944,18.9579,18.944,18.944,10700.0
2008-01-04 13:15:00,27.22,27.23,27.21,27.22,11300.0,18.9509,18.9579,18.944,18.9509,11300.0
2008-01-04 13:20:00,27.21,27.3,27.16,27.28,34900.0,18.944,19.0066,18.9092,18.9927,34900.0
2008-01-04 13:25:00,27.29,27.31,27.24,27.29,21600.0,18.9997,19.0136,18.9649,18.9997,21600.0
2008-01-04 13:30:00,27.3,27.3,27.29,27.3,6700.0,19.0066,19.0066,18.9997,19.0066,6700.0
2008-01-04 13:35:00,27.3,27.3,27.22,27.22,33300.0,19.0066,19.0066,18.9509,18.9509,33300.0
2008-01-04 13:40:00,27.22,27.25,27.14,27.25,52800.0,18.9509,18.9718,18.8952,18.9718,52800.0
2008-01-04 13:45:00,27.22,27.24,27.13,27.16,13700.0,18.9509,18.9649,18.8883,18.9092,13700.0
2008-01-04 13:50:00,27.19,27.22,27.16,27.19,28100.0,18.93,18.9509,18.9092,18.93,28100.0
2008-01-04 13:55:00,27.21,27.23,27.15,27.22,16500.0,18.944,18.9579,18.9022,18.9509,16500.0
2008-01-04 14:00:00,27.2,27.2,27.12,27.15,34700.0,18.937,18.937,18.8813,18.9022,34700.0
2008-01-04 14:05:00,27.16,27.25,27.14,27.24,26100.0,18.9092,18.9718,18.8952,18.9649,26100.0
2008-01-04 14:10:00,27.24,27.26,27.23,27.24,8900.0,18.9649,18.9788,18.9579,18.9649,8900.0
2008-01-04 14:15:00,27.24,27.3,27.23,27.3,10300.0,18.9649,19.0066,18.9579,19.0066,10300.0
2008-01-04 14:20:00,27.31,27.31,27.16,27.2,33700.0,19.0136,19.0136,18.9092,18.937,33700.0
2008-01-04 14:25:00,27.19,27.28,27.19,27.2,33200.0,18.93,18.9927,18.93,18.937,33200.0
2008-01-04 14:30:00,27.2,27.25,27.19,27.24,21300.0,18.937,18.9718,18.93,18.9649,21300.0
2008-01-04 14:35:00,27.24,27.24,27.18,27.18,128000.0,18.9649,18.9649,18.9231,18.9231,128000.0
2008-01-04 14:40:00,27.19,27.2,26.81,26.93,149000.0,18.93,18.937,18.6655,18.749,149000.0
2008-01-04 14:45:00,26.95,27.07,26.9,27.01,63600.0,18.763,18.8465,18.7281,18.8047,63600.0
2008-01-04 14:50:00,27.04,27.06,26.95,26.98,17900.0,18.8256,18.8395,18.763,18.7838,17900.0
2008-01-04 14:55:00,26.98,27.14,26.97,27.13,32000.0,18.7838,18.8952,18.7769,18.8883,32000.0
2008-01-04 15:00:00,27.14,27.19,27.1,27.15,13600.0,18.8952,18.93,18.8674,18.9022,13600.0
2008-01-04 15:05:00,27.16,27.25,27.16,27.2,12100.0,18.9092,18.9718,18.9092,18.937,12100.0
2008-01-04 15:10:00,27.19,27.24,27.14,27.15,18200.0,18.93,18.9649,18.8952,18.9022,18200.0
2008-01-04 15:15:00,27.15,27.16,27.08,27.08,32800.0,18.9022,18.9092,18.8535,18.8535,32800.0
2008-01-04 15:20:00,27.09,27.1,27.0,27.03,73600.0,18.8604,18.8674,18.7978,18.8186,73600.0
2008-01-04 15:25:00,27.05,27.16,27.0,27.11,131500.0,18.8326,18.9092,18.7978,18.8743,131500.0
2008-01-04 15:30:00,27.07,27.16,27.07,27.12,73200.0,18.8465,18.9092,18.8465,18.8813,73200.0
2008-01-04 15:35:00,27.13,27.15,27.0,27.03,120500.0,18.8883,18.9022,18.7978,18.8186,120500.0
2008-01-04 15:40:00,27.03,27.07,26.99,27.03,92500.0,18.8186,18.8465,18.7908,18.8186,92500.0
2008-01-04 15:45:00,27.02,27.05,26.95,26.98,90300.0,18.8117,18.8326,18.763,18.7838,90300.0
2008-01-04 15:50:00,27.0,27.14,26.95,27.14,220900.0,18.7978,18.8952,18.763,18.8952,220900.0
2008-01-04 15:55:00,27.12,27.16,27.0,27.04,126700.0,18.8813,18.9092,18.7978,18.8256,126700.0
2008-01-07 09:30:00,27.22,27.3,27.1,27.1,25300.0,18.9509,19.0066,18.8674,18.8674,25300.0
2008-01-07 09:35:00,27.1,27.15,26.63,26.77,59900.0,18.8674,18.9022,18.5402,18.6376,59900.0
2008-01-07 09:40:00,26.8,26.9,26.62,26.65,61300.0,18.6585,18.7281,18.5332,18.5541,61300.0
2008-01-07 09:45:00,26.64,26.66,26.34,26.53,99000.0,18.5471,18.5611,18.3383,18.4705,99000.0
2008-01-07 09:50:00,26.52,26.65,26.5,26.65,22300.0,18.4636,18.5541,18.4497,18.5541,22300.0
2008-01-07 09:55:00,26.65,26.68,26.52,26.52,24200.0,18.5541,18.575,18.4636,18.4636,24200.0
2008-01-07 10:00:00,26.54,26.54,26.31,26.34,44400.0,18.4775,18.4775,18.3174,18.3383,44400.0
2008-01-07 10:05:00,26.33,26.44,26.23,26.27,47600.0,18.3313,18.4079,18.2617,18.2895,47600.0
2008-01-07 10:10:00,26.26,26.36,26.12,26.15,92300.0,18.2826,18.3522,18.1851,18.206,92300.0
2008-01-07 10:15:00,26.14,26.2,25.93,25.93,84400.0,18.199,18.2408,18.0528,18.0528,84400.0
2008-01-07 10:20:00,25.9,25.94,25.79,25.9,115100.0,18.0319,18.0598,17.9553,18.0319,115100.0
2008-01-07 10:25:00,25.9,26.08,25.88,25.9,31100.0,18.0319,18.1572,18.018,18.0319,31100.0
2008-01-07 10:30:00,25.88,25.94,25.65,25.89,59000.0,18.018,18.0598,17.8579,18.025,59000.0
2008-01-07 10:35:00,25.87,25.89,25.72,25.73,66100.0,18.011,18.025,17.9066,17.9136,66100.0
2008-01-07 10:40:00,25.75,25.8,25.71,25.74,26100.0,17.9275,17.9623,17.8996,17.9205,26100.0
2008-01-07 10:45:00,25.75,25.84,25.69,25.83,53200.0,17.9275,17.9902,17.8857,17.9832,53200.0
2008-01-07 10:50:00,25.84,26.07,25.82,26.06,73800.0,17.9902,18.1503,17.9762,18.1433,73800.0
2008-01-07 10:55:00,26.07,26.09,26.03,26.08,23400.0,18.1503,18.1642,18.1224,18.1572,23400.0
2008-01-07 11:00:00,26.07,26.09,26.02,26.09,29800.0,18.1503,18.1642,18.1155,18.1642,29800.0
2008-01-07 11:05:00,26.09,26.2,26.09,26.2,21200.0,18.1642,18.2408,18.1642,18.2408,21200.0
2008-01-07 11:10:00,26.18,26.27,26.18,26.24,37300.0,18.2269,18.2895,18.2269,18.2686,37300.0
2008-01-07 11:15:00,26.25,26.27,26.16,26.21,69600.0,18.2756,18.2895,18.2129,18.2478,69600.0
2008-01-07 11:20:00,26.22,26.29,26.2,26.25,34800.0,18.2547,18.3035,18.2408,18.2756,34800.0
2008-01-07 11:25:00,26.26,26.42,26.25,26.4,110800.0,18.2826,18.394,18.2756,18.38,110800.0
2008-01-07 11:30:00,26.41,26.58,26.38,26.58,75600.0,18.387,18.5054,18.3661,18.5054,75600.0
2008-01-07 11:35:00,26.56,26.57,26.32,26.41,53100.0,18.4914,18.4984,18.3243,18.387,53100.0
2008-01-07 11:40:00,26.41,26.51,26.41,26.51,24800.0,18.387,18.4566,18.387,18.4566,24800.0
2008-01-07 11:45:00,26.51,26.66,26.51,26.65,43300.0,18.4566,18.5611,18.4566,18.5541,43300.0
2008-01-07 11:50:00,26.64,26.66,26.44,26.49,103000.0,18.5471,18.5611,18.4079,18.4427,103000.0
2008-01-07 11:55:00,26.49,26.68,26.47,26.64,32300.0,18.4427,18.575,18.4288,18.5471,32300.0
2008-01-07 12:00:00,26.65,26.67,26.6,26.65,47900.0,18.5541,18.568,18.5193,18.5541,47900.0
2008-01-07 12:05:00,26.65,26.73,26.64,26.72,76100.0,18.5541,18.6098,18.5471,18.6028,76100.0
2008-01-07 12:10:00,26.72,26.73,26.7,26.72,32200.0,18.6028,18.6098,18.5889,18.6028,32200.0
2008-01-07 12:15:00,26.72,26.74,26.64,26.69,57100.0,18.6028,18.6167,18.5471,18.5819,57100.0
2008-01-07 12:20:00,26.68,26.82,26.68,26.82,50600.0,18.575,18.6724,18.575,18.6724,50600.0
2008-01-07 12:25:00,26.82,26.93,26.82,26.91,54000.0,18.6724,18.749,18.6724,18.7351,54000.0
2008-01-07 12:30:00,26.91,27.08,26.9,27.07,70000.0,18.7351,18.8535,18.7281,18.8465,70000.0
2008-01-07 12:35:00,27.07,27.09,26.99,27.05,43900.0,18.8465,18.8604,18.7908,18.8326,43900.0
2008-01-07 12:40:00,27.05,27.16,26.99,27.12,48400.0,18.8326,18.9092,18.7908,18.8813,48400.0
2008-01-07 12:45:00,27.1,27.15,27.09,27.13,12500.0,18.8674,18.9022,18.8604,18.8883,12500.0
2008-01-07 12:50:00,27.12,27.36,27.12,27.29,34600.0,18.8813,19.0484,18.8813,18.9997,34600.0
2008-01-07 12:55:00,27.32,27.34,27.27,27.32,16500.0,19.0206,19.0345,18.9857,19.0206,16500.0
2008-01-07 13:00:00,27.32,27.39,27.29,27.31,19000.0,19.0206,19.0693,18.9997,19.0136,19000.0
2008-01-07 13:05:00,27.32,27.34,27.27,27.33,21200.0,19.0206,19.0345,18.9857,19.0275,21200.0
2008-01-07 13:10:00,27.32,27.33,27.22,27.29,24900.0,19.0206,19.0275,18.9509,18.9997,24900.0
2008-01-07 13:15:00,27.3,27.38,27.27,27.37,16800.0,19.0066,19.0623,18.9857,19.0554,16800.0
2008-01-07 13:20:00,27.37,27.45,27.37,27.42,24200.0,19.0554,19.1111,19.0554,19.0902,24200.0
2008-01-07 13:25:00,27.42,27.45,27.39,27.45,45900.0,19.0902,19.1111,19.0693,19.1111,45900.0
2008-01-07 13:30:00,27.44,27.45,27.41,27.43,22200.0,19.1041,19.1111,19.0832,19.0971,22200.0
2008-01-07 13:35:00,27.43,27.43,27.35,27.37,15600.0,19.0971,19.0971,19.0414,19.0554,15600.0
2008-01-07 13:40:00,27.37,27.41,27.29,27.3,28500.0,19.0554,19.0832,18.9997,19.0066,28500.0
2008-01-07 13:45:00,27.31,27.32,27.2,27.2,25900.0,19.0136,19.0206,18.937,18.937,25900.0
2008-01-07 13:50:00,27.21,27.25,27.16,27.21,24900.0,18.944,18.9718,18.9092,18.944,24900.0
2008-01-07 13:55:00,27.22,27.29,27.19,27.27,17500.0,18.9509,18.9997,18.93,18.9857,17500.0
2008-01-07 14:00:00,27.27,27.3,27.2,27.21,34900.0,18.9857,19.0066,18.937,18.944,34900.0
2008-01-07 14:05:00,27.21,27.29,27.21,27.28,37400.0,18.944,18.9997,18.944,18.9927,37400.0
2008-01-07 14:10:00,27.28,27.39,27.25,27.38,25900.0,18.9927,19.0693,18.9718,19.0623,25900.0
2008-01-07 14:15:00,27.38,27.48,27.36,27.45,36100.0,19.0623,19.1319,19.0484,19.1111,36100.0
2008-01-07 14:20:00,27.45,27.48,27.43,27.44,27800.0,19.1111,19.1319,19.0971,19.1041,27800.0
2008-01-07 14:25:00,27.45,27.46,27.32,27.38,44600.0,19.1111,19.118,19.0206,19.0623,44600.0
2008-01-07 14:30:00,27.4,27.5,27.37,27.45,44300.0,19.0762,19.1459,19.0554,19.1111,44300.0
2008-01-07 14:35:00,27.44,27.48,27.42,27.46,24200.0,19.1041,19.1319,19.0902,19.118,24200.0
2008-01-07 14:40:00,27.45,27.5,27.41,27.45,35900.0,19.1111,19.1459,19.0832,19.1111,35900.0
2008-01-07 14:45:00,27.45,27.47,27.36,27.37,29100.0,19.1111,19.125,19.0484,19.0554,29100.0
2008-01-07 14:50:00,27.38,27.41,27.36,27.4,36200.0,19.0623,19.0832,19.0484,19.0762,36200.0
2008-01-07 14:55:00,27.4,27.4,27.28,27.39,48500.0,19.0762,19.0762,18.9927,19.0693,48500.0
2008-01-07 15:00:00,27.39,27.42,27.36,27.41,20200.0,19.0693,19.0902,19.0484,19.0832,20200.0
2008-01-07 15:05:00,27.41,27.42,27.29,27.31,31200.0,19.0832,19.0902,18.9997,19.0136,31200.0
2008-01-07 15:10:00,27.3,27.35,27.26,27.35,40600.0,19.0066,19.0414,18.9788,19.0414,40600.0
2008-01-07 15:15:00,27.35,27.35,27.29,27.34,34200.0,19.0414,19.0414,18.9997,19.0345,34200.0
2008-01-07 15:20:00,27.34,27.35,27.28,27.31,30700.0,19.0345,19.0414,18.9927,19.0136,30700.0
2008-01-07 15:25:00,27.31,27.32,27.26,27.32,33100.0,19.0136,19.0206,18.9788,19.0206,33100.0
2008-01-07 15:30:00,27.32,27.33,27.26,27.31,38800.0,19.0206,19.0275,18.9788,19.0136,38800.0
2008-01-07 15:35:00,27.32,27.33,27.27,27.29,69600.0,19.0206,19.0275,18.9857,18.9997,69600.0
2008-01-07 15:40:00,27.28,27.34,27.27,27.32,66300.0,18.9927,19.0345,18.9857,19.0206,66300.0
2008-01-07 15:45:00,27.32,27.48,27.28,27.48,34000.0,19.0206,19.1319,18.9927,19.1319,34000.0
2008-01-07 15:50:00,27.48,27.56,27.38,27.55,42400.0,19.1319,19.1876,19.0623,19.1807,42400.0
2008-01-07 15:55:00,27.55,27.77,27.52,27.66,193600.0,19.1807,19.3338,19.1598,19.2573,193600.0
2008-01-08 09:30:00,27.87,28.2,27.87,27.94,33000.0,19.4035,19.6332,19.4035,19.4522,33000.0
2008-01-08 09:35:00,27.94,27.94,27.72,27.72,11200.0,19.4522,19.4522,19.299,19.299,11200.0
2008-01-08 09:40:00,27.74,28.04,27.72,28.04,34700.0,19.313,19.5218,19.299,19.5218,34700.0
2008-01-08 09:45:00,28.04,28.32,28.04,28.11,63600.0,19.5218,19.7168,19.5218,19.5706,63600.0
2008-01-08 09:50:00,28.1,28.29,27.99,28.24,26500.0,19.5636,19.6959,19.487,19.6611,26500.0
2008-01-08 09:55:00,28.24,28.24,28.14,28.18,21400.0,19.6611,19.6611,19.5914,19.6193,21400.0
2008-01-08 10:00:00,28.17,28.18,28.06,28.06,30000.0,19.6123,19.6193,19.5357,19.5357,30000.0
2008-01-08 10:05:00,28.07,28.11,28.06,28.1,23600.0,19.5427,19.5706,19.5357,19.5636,23600.0
2008-01-08 10:10:00,28.08,28.1,28.0,28.05,18400.0,19.5497,19.5636,19.494,19.5288,18400.0
2008-01-08 10:15:00,28.07,28.11,27.99,27.99,31500.0,19.5427,19.5706,19.487,19.487,31500.0
2008-01-08 10:20:00,27.98,28.04,27.93,28.04,12500.0,19.4801,19.5218,19.4452,19.5218,12500.0
2008-01-08 10:25:00,28.03,28.05,27.96,28.05,19500.0,19.5149,19.5288,19.4661,19.5288,19500.0
2008-01-08 10:30:00,28.02,28.05,27.98,28.0,28300.0,19.5079,19.5288,19.4801,19.494,28300.0
2008-01-08 10:35:00,28.0,28.05,27.99,28.04,9200.0,19.494,19.5288,19.487,19.5218,9200.0
2008-01-08 10:40:00,28.04,28.07,28.04,28.06,14100.0,19.5218,19.5427,19.5218,19.5357,14100.0
2008-01-08 10:45:00,28.06,28.07,28.01,28.04,21900.0,19.5357,19.5427,19.5009,19.5218,21900.0
2008-01-08 10:50:00,28.01,28.15,28.01,28.12,23000.0,19.5009,19.5984,19.5009,19.5775,23000.0
2008-01-08 10:55:00,28.14,28.15,28.11,28.12,18800.0,19.5914,19.5984,19.5706,19.5775,18800.0
2008-01-08 11:00:00,28.11,28.13,28.05,28.08,117400.0,19.5706,19.5845,19.5288,19.5497,117400.0
2008-01-08 11:05:00,28.08,28.23,28.08,28.2,32000.0,19.5497,19.6541,19.5497,19.6332,32000.0
2008-01-08 11:10:00,28.2,28.22,28.08,28.09,21600.0,19.6332,19.6471,19.5497,19.5566,21600.0
2008-01-08 11:15:00,28.09,28.12,28.08,28.1,55700.0,19.5566,19.5775,19.5497,19.5636,55700.0
2008-01-08 11:20:00,28.1,28.11,28.08,28.09,29500.0,19.5636,19.5706,19.5497,19.5566,29500.0
2008-01-08 11:25:00,28.1,28.11,28.08,28.08,14100.0,19.5636,19.5706,19.5497,19.5497,14100.0
2008-01-08 11:30:00,28.07,28.11,28.02,28.08,68000.0,19.5427,19.5706,19.5079,19.5497,68000.0
2008-01-08 11:35:00,28.07,28.1,28.04,28.05,35400.0,19.5427,19.5636,19.5218,19.5288,35400.0
2008-01-08 11:40:00,28.05,28.13,28.03,28.07,118000.0,19.5288,19.5845,19.5149,19.5427,118000.0
2008-01-08 11:45:00,28.06,28.07,27.94,28.02,64900.0,19.5357,19.5427,19.4522,19.5079,64900.0
2008-01-08 11:50:00,28.02,28.09,28.01,28.08,44900.0,19.5079,19.5566,19.5009,19.5497,44900.0
2008-01-08 11:55:00,28.07,28.1,28.05,28.09,18700.0,19.5427,19.5636,19.5288,19.5566,18700.0
2008-01-08 12:00:00,28.09,28.09,27.99,28.02,28500.0,19.5566,19.5566,19.487,19.5079,28500.0
2008-01-08 12:05:00,28.02,28.13,27.99,28.13,22300.0,19.5079,19.5845,19.487,19.5845,22300.0
2008-01-08 12:10:00,28.14,28.19,28.1,28.19,9500.0,19.5914,19.6263,19.5636,19.6263,9500.0
2008-01-08 12:15:00,28.17,28.25,28.14,28.16,72200.0,19.6123,19.668,19.5914,19.6054,72200.0
2008-01-08 12:20:00,28.15,28.31,28.15,28.28,37100.0,19.5984,19.7098,19.5984,19.6889,37100.0
2008-01-08 12:25:00,28.28,28.32,28.2,28.29,25500.0,19.6889,19.7168,19.6332,19.6959,25500.0
2008-01-08 12:30:00,28.3,28.36,28.25,28.34,22800.0,19.7028,19.7446,19.668,19.7307,22800.0
2008-01-08 12:35:00,28.34,28.36,28.3,28.36,13400.0,19.7307,19.7446,19.7028,19.7446,13400.0
2008-01-08 12:40:00,28.35,28.46,28.35,28.45,20700.0,19.7377,19.8142,19.7377,19.8073,20700.0
2008-01-08 12:45:00,28.46,28.49,28.44,28.46,13400.0,19.8142,19.8351,19.8003,19.8142,13400.0
2008-01-08 12:50:00,28.46,28.48,28.44,28.47,6100.0,19.8142,19.8282,19.8003,19.8212,6100.0
2008-01-08 12:55:00,28.47,28.54,28.46,28.54,27600.0,19.8212,19.8699,19.8142,19.8699,27600.0
2008-01-08 13:00:00,28.53,28.54,28.5,28.51,29500.0,19.863,19.8699,19.8421,19.849,29500.0
2008-01-08 13:05:00,28.51,28.65,28.51,28.65,38900.0,19.849,19.9465,19.849,19.9465,38900.0
2008-01-08 13:10:00,28.65,28.75,28.63,28.63,40700.0,19.9465,20.0161,19.9326,19.9326,40700.0
2008-01-08 13:15:00,28.63,28.63,28.56,28.56,10600.0,19.9326,19.9326,19.8839,19.8839,10600.0
2008-01-08 13:20:00,28.56,28.58,28.5,28.57,11600.0,19.8839,19.8978,19.8421,19.8908,11600.0
2008-01-08 13:25:00,28.56,28.62,28.55,28.61,13000.0,19.8839,19.9256,19.8769,19.9187,13000.0
2008-01-08 13:30:00,28.6,28.63,28.54,28.58,27300.0,19.9117,19.9326,19.8699,19.8978,27300.0
2008-01-08 13:35:00,28.58,28.6,28.48,28.51,15700.0,19.8978,19.9117,19.8282,19.849,15700.0
2008-01-08 13:40:00,28.51,28.59,28.5,28.59,8400.0,19.849,19.9047,19.8421,19.9047,8400.0
2008-01-08 13:45:00,28.59,28.74,28.56,28.68,19400.0,19.9047,20.0092,19.8839,19.9674,19400.0
2008-01-08 13:50:00,28.69,28.71,28.64,28.68,14500.0,19.9744,19.9883,19.9396,19.9674,14500.0
2008-01-08 13:55:00,28.68,28.7,28.64,28.69,13600.0,19.9674,19.9813,19.9396,19.9744,13600.0
2008-01-08 14:00:00,28.69,28.72,28.67,28.68,13900.0,19.9744,19.9953,19.9604,19.9674,13900.0
2008-01-08 14:05:00,28.68,28.74,28.65,28.74,15600.0,19.9674,20.0092,19.9465,20.0092,15600.0
2008-01-08 14:10:00,28.74,28.84,28.73,28.77,20800.0,20.0092,20.0788,20.0022,20.0301,20800.0
2008-01-08 14:15:00,28.76,28.78,28.67,28.68,11700.0,20.0231,20.037,19.9604,19.9674,11700.0
2008-01-08 14:20:00,28.68,28.75,28.67,28.75,17200.0,19.9674,20.0161,19.9604,20.0161,17200.0
2008-01-08 14:25:00,28.75,28.79,28.71,28.78,31000.0,20.0161,20.044,19.9883,20.037,31000.0
2008-01-08 14:30:00,28.82,28.84,28.71,28.71,17500.0,20.0649,20.0788,19.9883,19.9883,17500.0
2008-01-08 14:35:00,28.71,28.71,28.64,28.64,22600.0,19.9883,19.9883,19.9396,19.9396,22600.0
2008-01-08 14:40:00,28.63,28.65,28.53,28.54,19300.0,19.9326,19.9465,19.863,19.8699,19300.0
2008-01-08 14:45:00,28.54,28.55,28.36,28.4,29700.0,19.8699,19.8769,19.7446,19.7725,29700.0
2008-01-08 14:50:00,28.42,28.5,28.38,28.46,25000.0,19.7864,19.8421,19.7585,19.8142,25000.0
2008-01-08 14:55:00,28.46,28.49,28.4,28.4,27700.0,19.8142,19.8351,19.7725,19.7725,27700.0
2008-01-08 15:00:00,28.4,28.4,28.34,28.4,17500.0,19.7725,19.7725,19.7307,19.7725,17500.0
2008-01-08 15:05:00,28.39,28.41,28.34,28.38,32800.0,19.7655,19.7794,19.7307,19.7585,32800.0
2008-01-08 15:10:00,28.38,28.39,28.32,28.39,66200.0,19.7585,19.7655,19.7168,19.7655,66200.0
2008-01-08 15:15:00,28.37,28.37,28.31,28.36,43000.0,19.7516,19.7516,19.7098,19.7446,43000.0
2008-01-08 15:20:00,28.36,28.36,28.24,28.3,49400.0,19.7446,19.7446,19.6611,19.7028,49400.0
2008-01-08 15:25:00,28.3,28.33,28.29,28.32,31500.0,19.7028,19.7237,19.6959,19.7168,31500.0
2008-01-08 15:30:00,28.31,28.43,28.29,28.43,30700.0,19.7098,19.7933,19.6959,19.7933,30700.0
2008-01-08 15:35:00,28.43,28.44,28.29,28.35,77900.0,19.7933,19.8003,19.6959,19.7377,77900.0
2008-01-08 15:40:00,28.37,28.43,28.36,28.38,33900.0,19.7516,19.7933,19.7446,19.7585,33900.0
2008-01-08 15:45:00,28.37,28.38,28.3,28.3,57900.0,19.7516,19.7585,19.7028,19.7028,57900.0
2008-01-08 15:50:00,28.3,28.3,28.2,28.21,49300.0,19.7028,19.7028,19.6332,19.6402,49300.0
2008-01-08 15:55:00,28.21,28.23,28.16,28.16,85800.0,19.6402,19.6541,19.6054,19.6054,85800.0
2008-01-09 09:30:00,28.17,28.17,27.98,28.0,41000.0,19.6123,19.6123,19.4801,19.494,41000.0
2008-01-09 09:35:00,28.0,28.1,27.92,28.01,17900.0,19.494,19.5636,19.4383,19.5009,17900.0
2008-01-09 09:40:00,27.94,28.25,27.94,28.01,41500.0,19.4522,19.668,19.4522,19.5009,41500.0
2008-01-09 09:45:00,28.01,28.06,27.96,28.05,21600.0,19.5009,19.5357,19.4661,19.5288,21600.0
2008-01-09 09:50:00,28.05,28.08,27.99,28.0,21000.0,19.5288,19.5497,19.487,19.494,21000.0
2008-01-09 09:55:00,28.0,28.14,27.9,27.99,12200.0,19.494,19.5914,19.4244,19.487,12200.0
2008-01-09 10:00:00,27.99,28.17,27.97,28.15,18200.0,19.487,19.6123,19.4731,19.5984,18200.0
2008-01-09 10:05:00,28.15,28.17,28.09,28.09,20600.0,19.5984,19.6123,19.5566,19.5566,20600.0
2008-01-09 10:10:00,28.1,28.25,28.1,28.21,152500.0,19.5636,19.668,19.5636,19.6402,152500.0
2008-01-09 10:15:00,28.22,28.35,28.22,28.3,13700.0,19.6471,19.7377,19.6471,19.7028,13700.0
2008-01-09 10:20:00,28.26,28.31,28.13,28.2,64000.0,19.675,19.7098,19.5845,19.6332,64000.0
2008-01-09 10:25:00,28.21,28.54,28.15,28.54,69800.0,19.6402,19.8699,19.5984,19.8699,69800.0
2008-01-09 10:30:00,28.55,28.56,28.13,28.18,29600.0,19.8769,19.8839,19.5845,19.6193,29600.0
2008-01-09 10:35:00,28.18,28.18,28.02,28.09,11700.0,19.6193,19.6193,19.5079,19.5566,11700.0
2008-01-09 10:40:00,28.09,28.16,28.09,28.13,7500.0,19.5566,19.6054,19.5566,19.5845,7500.0
2008-01-09 10:45:00,28.16,28.29,28.15,28.21,27400.0,19.6054,19.6959,19.5984,19.6402,27400.0
2008-01-09 10:50:00,28.17,28.18,28.0,28.0,34400.0,19.6123,19.6193,19.494,19.494,34400.0
2008-01-09 10:55:00,27.97,27.97,27.72,27.9,32500.0,19.4731,19.4731,19.299,19.4244,32500.0
2008-01-09 11:00:00,27.88,27.94,27.86,27.92,9300.0,19.4104,19.4522,19.3965,19.4383,9300.0
2008-01-09 11:05:00,27.92,28.0,27.89,27.99,20400.0,19.4383,19.494,19.4174,19.487,20400.0
2008-01-09 11:10:00,27.97,28.01,27.96,28.0,8100.0,19.4731,19.5009,19.4661,19.494,8100.0
2008-01-09 11:15:00,28.0,28.02,27.96,28.0,10600.0,19.494,19.5079,19.4661,19.494,10600.0
2008-01-09 11:20:00,28.02,28.02,27.93,27.96,9200.0,19.5079,19.5079,19.4452,19.4661,9200.0
2008-01-09 11:25:00,27.97,27.97,27.77,27.79,16000.0,19.4731,19.4731,19.3338,19.3478,16000.0
2008-01-09 11:30:00,27.79,27.81,27.66,27.68,7500.0,19.3478,19.3617,19.2573,19.2712,7500.0
2008-01-09 11:35:00,27.68,27.7,27.62,27.62,15200.0,19.2712,19.2851,19.2294,19.2294,15200.0
2008-01-09 11:40:00,27.63,27.67,27.61,27.65,17000.0,19.2364,19.2642,19.2225,19.2503,17000.0
2008-01-09 11:45:00,27.67,27.67,27.6,27.61,17100.0,19.2642,19.2642,19.2155,19.2225,17100.0
2008-01-09 11:50:00,27.61,27.62,27.5,27.53,17400.0,19.2225,19.2294,19.1459,19.1668,17400.0
2008-01-09 11:55:00,27.52,27.54,27.48,27.5,10600.0,19.1598,19.1737,19.1319,19.1459,10600.0
2008-01-09 12:00:00,27.5,27.5,27.3,27.36,46400.0,19.1459,19.1459,19.0066,19.0484,46400.0
2008-01-09 12:05:00,27.38,27.43,27.36,27.38,18800.0,19.0623,19.0971,19.0484,19.0623,18800.0
2008-01-09 12:10:00,27.36,27.37,27.25,27.26,12800.0,19.0484,19.0554,18.9718,18.9788,12800.0
2008-01-09 12:15:00,27.21,27.22,27.0,27.08,58200.0,18.944,18.9509,18.7978,18.8535,58200.0
2008-01-09 12:20:00,27.04,27.15,27.0,27.14,54500.0,18.8256,18.9022,18.7978,18.8952,54500.0
2008-01-09 12:25:00,27.15,27.33,27.15,27.26,24200.0,18.9022,19.0275,18.9022,18.9788,24200.0
2008-01-09 12:30:00,27.3,27.3,27.14,27.23,52600.0,19.0066,19.0066,18.8952,18.9579,52600.0
2008-01-09 12:35:00,27.23,27.27,27.21,27.23,14400.0,18.9579,18.9857,18.944,18.9579,14400.0
2008-01-09 12:40:00,27.25,27.26,27.17,27.17,33900.0,18.9718,18.9788,18.9161,18.9161,33900.0
2008-01-09 12:45:00,27.19,27.25,27.17,27.23,17800.0,18.93,18.9718,18.9161,18.9579,17800.0
2008-01-09 12:50:00,27.26,27.31,27.17,27.18,28100.0,18.9788,19.0136,18.9161,18.9231,28100.0
2008-01-09 12:55:00,27.18,27.18,27.0,27.08,54900.0,18.9231,18.9231,18.7978,18.8535,54900.0
2008-01-09 13:00:00,27.08,27.08,26.85,26.95,79300.0,18.8535,18.8535,18.6933,18.763,79300.0
2008-01-09 13:05:00,26.95,27.0,26.93,26.95,13700.0,18.763,18.7978,18.749,18.763,13700.0
2008-01-09 13:10:00,26.95,26.98,26.82,26.9,19400.0,18.763,18.7838,18.6724,18.7281,19400.0
2008-01-09 13:15:00,26.91,26.91,26.75,26.75,39000.0,18.7351,18.7351,18.6237,18.6237,39000.0
2008-01-09 13:20:00,26.75,26.8,26.64,26.66,51200.0,18.6237,18.6585,18.5471,18.5611,51200.0
2008-01-09 13:25:00,26.62,26.71,26.62,26.7,12300.0,18.5332,18.5959,18.5332,18.5889,12300.0
2008-01-09 13:30:00,26.71,26.73,26.51,26.57,20600.0,18.5959,18.6098,18.4566,18.4984,20600.0
2008-01-09 13:35:00,26.55,26.61,26.51,26.59,10100.0,18.4845,18.5262,18.4566,18.5123,10100.0
2008-01-09 13:40:00,26.62,26.64,26.55,26.57,8900.0,18.5332,18.5471,18.4845,18.4984,8900.0
2008-01-09 13:45:00,26.58,26.58,26.49,26.49,14800.0,18.5054,18.5054,18.4427,18.4427,14800.0
2008-01-09 13:50:00,26.49,26.49,26.34,26.34,21500.0,18.4427,18.4427,18.3383,18.3383,21500.0
2008-01-09 13:55:00,26.34,26.38,26.25,26.25,22700.0,18.3383,18.3661,18.2756,18.2756,22700.0
2008-01-09 14:00:00,26.25,26.3,26.15,26.21,58000.0,18.2756,18.3104,18.206,18.2478,58000.0
2008-01-09 14:05:00,26.21,26.26,26.19,26.19,16300.0,18.2478,18.2826,18.2338,18.2338,16300.0
2008-01-09 14:10:00,26.21,26.32,26.05,26.25,51700.0,18.2478,18.3243,18.1364,18.2756,51700.0
2008-01-09 14:15:00,26.25,26.26,26.06,26.21,35300.0,18.2756,18.2826,18.1433,18.2478,35300.0
2008-01-09 14:20:00,26.22,26.26,26.2,26.23,16200.0,18.2547,18.2826,18.2408,18.2617,16200.0
2008-01-09 14:25:00,26.23,26.23,26.14,26.19,25000.0,18.2617,18.2617,18.199,18.2338,25000.0
2008-01-09 14:30:00,26.2,26.52,26.17,26.45,75700.0,18.2408,18.4636,18.2199,18.4148,75700.0
2008-01-09 14:35:00,26.48,26.64,26.47,26.58,72100.0,18.4357,18.5471,18.4288,18.5054,72100.0
2008-01-09 14:40:00,26.57,26.75,26.57,26.68,72700.0,18.4984,18.6237,18.4984,18.575,72700.0
2008-01-09 14:45:00,26.65,26.76,26.59,26.72,40400.0,18.5541,18.6307,18.5123,18.6028,40400.0
2008-01-09 14:50:00,26.72,26.85,26.72,26.84,43900.0,18.6028,18.6933,18.6028,18.6864,43900.0
2008-01-09 14:55:00,26.82,26.96,26.79,26.96,35300.0,18.6724,18.7699,18.6516,18.7699,35300.0
2008-01-09 15:00:00,26.96,27.12,26.94,27.1,35900.0,18.7699,18.8813,18.756,18.8674,35900.0
2008-01-09 15:05:00,27.1,27.28,27.1,27.28,23200.0,18.8674,18.9927,18.8674,18.9927,23200.0
2008-01-09 15:10:00,27.27,27.31,27.2,27.22,36700.0,18.9857,19.0136,18.937,18.9509,36700.0
2008-01-09 15:15:00,27.22,27.24,27.18,27.23,15300.0,18.9509,18.9649,18.9231,18.9579,15300.0
2008-01-09 15:20:00,27.23,27.39,27.21,27.39,98000.0,18.9579,19.0693,18.944,19.0693,98000.0
2008-01-09 15:25:00,27.4,27.41,27.07,27.09,43000.0,19.0762,19.0832,18.8465,18.8604,43000.0
2008-01-09 15:30:00,27.08,27.23,27.08,27.22,26600.0,18.8535,18.9579,18.8535,18.9509,26600.0
2008-01-09 15:35:00,27.23,27.33,27.17,27.32,21700.0,18.9579,19.0275,18.9161,19.0206,21700.0
2008-01-09 15:40:00,27.33,27.36,27.2,27.23,78900.0,19.0275,19.0484,18.937,18.9579,78900.0
2008-01-09 15:45:00,27.22,27.31,27.22,27.29,43000.0,18.9509,19.0136,18.9509,18.9997,43000.0
2008-01-09 15:50:00,27.29,27.52,27.27,27.49,30800.0,18.9997,19.1598,18.9857,19.1389,30800.0
2008-01-09 15:55:00,27.5,27.55,27.38,27.47,56400.0,19.1459,19.1807,19.0623,19.125,56400.0
2008-01-10 09:30:00,27.35,27.35,26.58,26.71,19000.0,19.0414,19.0414,18.5054,18.5959,19000.0
2008-01-10 09:35:00,26.67,26.82,26.55,26.55,13000.0,18.568,18.6724,18.4845,18.4845,13000.0
2008-01-10 09:40:00,26.53,26.7,26.45,26.49,27500.0,18.4705,18.5889,18.4148,18.4427,27500.0
2008-01-10 09:45:00,26.49,26.55,26.49,26.54,11100.0,18.4427,18.4845,18.4427,18.4775,11100.0
2008-01-10 09:50:00,26.55,26.9,26.53,26.88,25900.0,18.4845,18.7281,18.4705,18.7142,25900.0
2008-01-10 09:55:00,26.89,27.12,26.89,27.1,16700.0,18.7212,18.8813,18.7212,18.8674,16700.0
2008-01-10 10:00:00,27.08,27.33,27.07,27.33,13500.0,18.8535,19.0275,18.8465,19.0275,13500.0
2008-01-10 10:05:00,27.34,27.39,27.2,27.24,18700.0,19.0345,19.0693,18.937,18.9649,18700.0
2008-01-10 10:10:00,27.26,27.31,27.06,27.07,14000.0,18.9788,19.0136,18.8395,18.8465,14000.0
2008-01-10 10:15:00,27.08,27.29,27.08,27.23,21300.0,18.8535,18.9997,18.8535,18.9579,21300.0
2008-01-10 10:20:00,27.24,27.31,27.14,27.22,17100.0,18.9649,19.0136,18.8952,18.9509,17100.0
2008-01-10 10:25:00,27.2,27.21,27.0,27.07,18300.0,18.937,18.944,18.7978,18.8465,18300.0
2008-01-10 10:30:00,27.1,27.1,26.94,26.99,12300.0,18.8674,18.8674,18.756,18.7908,12300.0
2008-01-10 10:35:00,27.03,27.09,26.97,27.0,8600.0,18.8186,18.8604,18.7769,18.7978,8600.0
2008-01-10 10:40:00,27.01,27.13,26.93,27.09,18200.0,18.8047,18.8883,18.749,18.8604,18200.0
2008-01-10 10:45:00,27.11,27.11,27.09,27.09,6800.0,18.8743,18.8743,18.8604,18.8604,6800.0
2008-01-10 10:50:00,27.09,27.09,26.89,26.9,18600.0,18.8604,18.8604,18.7212,18.7281,18600.0
2008-01-10 10:55:00,26.9,26.98,26.85,26.96,5100.0,18.7281,18.7838,18.6933,18.7699,5100.0
2008-01-10 11:00:00,26.96,26.96,26.87,26.9,8700.0,18.7699,18.7699,18.7073,18.7281,8700.0
2008-01-10 11:05:00,26.93,26.99,26.91,26.99,7900.0,18.749,18.7908,18.7351,18.7908,7900.0
2008-01-10 11:10:00,27.0,27.06,26.96,27.06,12300.0,18.7978,18.8395,18.7699,18.8395,12300.0
2008-01-10 11:15:00,27.04,27.09,27.02,27.09,6700.0,18.8256,18.8604,18.8117,18.8604,6700.0
2008-01-10 11:20:00,27.08,27.16,27.06,27.16,8800.0,18.8535,18.9092,18.8395,18.9092,8800.0
2008-01-10 11:25:00,27.16,27.18,27.14,27.15,163000.0,18.9092,18.9231,18.8952,18.9022,163000.0
2008-01-10 11:30:00,27.15,27.15,27.1,27.13,10200.0,18.9022,18.9022,18.8674,18.8883,10200.0
2008-01-10 11:35:00,27.11,27.15,27.01,27.01,9700.0,18.8743,18.9022,18.8047,18.8047,9700.0
2008-01-10 11:40:00,27.02,27.04,26.94,27.02,9600.0,18.8117,18.8256,18.756,18.8117,9600.0
2008-01-10 11:45:00,27.0,27.11,26.99,27.11,11000.0,18.7978,18.8743,18.7908,18.8743,11000.0
2008-01-10 11:50:00,27.1,27.19,27.07,27.16,9400.0,18.8674,18.93,18.8465,18.9092,9400.0
2008-01-10 11:55:00,27.16,27.16,26.97,27.05,66800.0,18.9092,18.9092,18.7769,18.8326,66800.0
2008-01-10 12:00:00,27.03,27.03,26.97,27.01,4400.0,18.8186,18.8186,18.7769,18.8047,4400.0
2008-01-10 12:05:00,27.01,27.03,26.95,27.0,6100.0,18.8047,18.8186,18.763,18.7978,6100.0
2008-01-10 12:10:00,27.02,27.03,26.98,27.0,14200.0,18.8117,18.8186,18.7838,18.7978,14200.0
2008-01-10 12:15:00,27.0,27.19,26.97,27.17,47200.0,18.7978,18.93,18.7769,18.9161,47200.0
2008-01-10 12:20:00,27.17,27.49,27.15,27.43,168000.0,18.9161,19.1389,18.9022,19.0971,168000.0
2008-01-10 12:25:00,27.44,27.47,27.25,27.3,137200.0,19.1041,19.125,18.9718,19.0066,137200.0
2008-01-10 12:30:00,27.3,27.4,27.07,27.07,109600.0,19.0066,19.0762,18.8465,18.8465,109600.0
2008-01-10 12:35:00,27.06,27.1,27.0,27.01,23500.0,18.8395,18.8674,18.7978,18.8047,23500.0
2008-01-10 12:40:00,27.02,27.05,26.92,27.03,8600.0,18.8117,18.8326,18.7421,18.8186,8600.0
2008-01-10 12:45:00,27.0,27.0,26.78,26.95,42900.0,18.7978,18.7978,18.6446,18.763,42900.0
2008-01-10 12:50:00,26.96,27.07,26.89,27.07,52200.0,18.7699,18.8465,18.7212,18.8465,52200.0
2008-01-10 12:55:00,27.06,27.25,27.06,27.25,26600.0,18.8395,18.9718,18.8395,18.9718,26600.0
2008-01-10 13:00:00,27.25,27.25,27.01,27.18,20200.0,18.9718,18.9718,18.8047,18.9231,20200.0
2008-01-10 13:05:00,27.2,27.25,27.01,27.16,55900.0,18.937,18.9718,18.8047,18.9092,55900.0
2008-01-10 13:10:00,27.16,27.16,27.05,27.13,10200.0,18.9092,18.9092,18.8326,18.8883,10200.0
2008-01-10 13:15:00,27.15,27.23,26.99,27.01,46700.0,18.9022,18.9579,18.7908,18.8047,46700.0
2008-01-10 13:20:00,27.0,27.2,27.0,27.13,27400.0,18.7978,18.937,18.7978,18.8883,27400.0
2008-01-10 13:25:00,27.15,27.2,27.05,27.07,9000.0,18.9022,18.937,18.8326,18.8465,9000.0
2008-01-10 13:30:00,27.07,27.1,27.0,27.0,7400.0,18.8465,18.8674,18.7978,18.7978,7400.0
2008-01-10 13:35:00,27.0,27.0,26.79,26.84,14400.0,18.7978,18.7978,18.6516,18.6864,14400.0
2008-01-10 13:40:00,26.87,27.0,26.8,26.94,19500.0,18.7073,18.7978,18.6585,18.756,19500.0
2008-01-10 13:45:00,26.94,26.95,26.56,26.89,45100.0,18.756,18.763,18.4914,18.7212,45100.0
2008-01-10 13:50:00,26.84,26.84,26.72,26.77,11700.0,18.6864,18.6864,18.6028,18.6376,11700.0
2008-01-10 13:55:00,26.76,26.91,26.71,26.91,7400.0,18.6307,18.7351,18.5959,18.7351,7400.0
2008-01-10 14:00:00,26.95,26.99,26.82,26.85,12300.0,18.763,18.7908,18.6724,18.6933,12300.0
2008-01-10 14:05:00,26.86,26.87,26.72,26.75,8200.0,18.7003,18.7073,18.6028,18.6237,8200.0
2008-01-10 14:10:00,26.77,26.81,26.72,26.75,7600.0,18.6376,18.6655,18.6028,18.6237,7600.0
2008-01-10 14:15:00,26.74,27.02,26.74,27.01,18300.0,18.6167,18.8117,18.6167,18.8047,18300.0
2008-01-10 14:20:00,27.0,27.02,26.97,27.02,24400.0,18.7978,18.8117,18.7769,18.8117,24400.0
2008-01-10 14:25:00,27.02,27.06,26.96,26.96,21800.0,18.8117,18.8395,18.7699,18.7699,21800.0
2008-01-10 14:30:00,26.96,27.01,26.92,26.94,20300.0,18.7699,18.8047,18.7421,18.756,20300.0
2008-01-10 14:35:00,26.96,27.06,26.96,27.02,38500.0,18.7699,18.8395,18.7699,18.8117,38500.0
2008-01-10 14:40:00,27.0,27.06,26.98,27.02,38300.0,18.7978,18.8395,18.7838,18.8117,38300.0
2008-01-10 14:45:00,27.03,27.06,27.02,27.06,21800.0,18.8186,18.8395,18.8117,18.8395,21800.0
2008-01-10 14:50:00,27.08,27.1,27.02,27.08,44900.0,18.8535,18.8674,18.8117,18.8535,44900.0
2008-01-10 14:55:00,27.1,27.3,27.07,27.25,19800.0,18.8674,19.0066,18.8465,18.9718,19800.0
2008-01-10 15:00:00,27.25,27.34,27.19,27.29,345600.0,18.9718,19.0345,18.93,18.9997,345600.0
2008-01-10 15:05:00,27.28,27.47,27.22,27.45,67000.0,18.9927,19.125,18.9509,19.1111,67000.0
2008-01-10 15:10:00,27.45,27.57,27.43,27.48,51100.0,19.1111,19.1946,19.0971,19.1319,51100.0
2008-01-10 15:15:00,27.5,27.61,27.48,27.54,81500.0,19.1459,19.2225,19.1319,19.1737,81500.0
2008-01-10 15:20:00,27.54,27.62,27.52,27.61,72900.0,19.1737,19.2294,19.1598,19.2225,72900.0
2008-01-10 15:25:00,27.58,27.67,27.55,27.66,28400.0,19.2016,19.2642,19.1807,19.2573,28400.0
2008-01-10 15:30:00,27.66,27.83,27.66,27.83,52000.0,19.2573,19.3756,19.2573,19.3756,52000.0
2008-01-10 15:35:00,27.83,27.84,27.67,27.75,102100.0,19.3756,19.3826,19.2642,19.3199,102100.0
2008-01-10 15:40:00,27.75,27.78,27.63,27.66,37100.0,19.3199,19.3408,19.2364,19.2573,37100.0
2008-01-10 15:45:00,27.66,27.71,27.57,27.66,75700.0,19.2573,19.2921,19.1946,19.2573,75700.0
2008-01-10 15:50:00,27.66,27.82,27.56,27.61,84800.0,19.2573,19.3687,19.1876,19.2225,84800.0
2008-01-10 15:55:00,27.61,27.72,27.17,27.6,314200.0,19.2225,19.299,18.9161,19.2155,314200.0
2008-01-11 09:30:00,27.54,27.54,27.0,27.0,16600.0,19.1737,19.1737,18.7978,18.7978,16600.0
2008-01-11 09:35:00,27.02,27.02,26.92,26.92,13800.0,18.8117,18.8117,18.7421,18.7421,13800.0
2008-01-11 09:40:00,26.92,27.02,26.8,26.8,20300.0,18.7421,18.8117,18.6585,18.6585,20300.0
2008-01-11 09:45:00,26.79,26.85,26.68,26.75,34400.0,18.6516,18.6933,18.575,18.6237,34400.0
2008-01-11 09:50:00,26.75,26.78,26.64,26.72,50800.0,18.6237,18.6446,18.5471,18.6028,50800.0
2008-01-11 09:55:00,26.71,26.75,26.6,26.6,36900.0,18.5959,18.6237,18.5193,18.5193,36900.0
2008-01-11 10:00:00,26.62,26.62,26.37,26.4,37400.0,18.5332,18.5332,18.3591,18.38,37400.0
2008-01-11 10:05:00,26.42,26.44,26.25,26.28,38900.0,18.394,18.4079,18.2756,18.2965,38900.0
2008-01-11 10:10:00,26.28,26.39,25.79,25.85,97500.0,18.2965,18.3731,17.9553,17.9971,97500.0
2008-01-11 10:15:00,25.81,26.23,25.8,26.1,66600.0,17.9693,18.2617,17.9623,18.1712,66600.0
2008-01-11 10:20:00,26.1,26.16,26.06,26.13,33900.0,18.1712,18.2129,18.1433,18.1921,33900.0
2008-01-11 10:25:00,26.12,26.15,26.08,26.1,38400.0,18.1851,18.206,18.1572,18.1712,38400.0
2008-01-11 10:30:00,26.12,26.13,26.08,26.1,35200.0,18.1851,18.1921,18.1572,18.1712,35200.0
2008-01-11 10:35:00,26.1,26.13,26.08,26.1,33100.0,18.1712,18.1921,18.1572,18.1712,33100.0
2008-01-11 10:40:00,26.12,26.12,26.0,26.01,31700.0,18.1851,18.1851,18.1015,18.1085,31700.0
2008-01-11 10:45:00,26.01,26.16,26.0,26.14,40200.0,18.1085,18.2129,18.1015,18.199,40200.0
2008-01-11 10:50:00,26.16,26.38,26.13,26.38,19000.0,18.2129,18.3661,18.1921,18.3661,19000.0
2008-01-11 10:55:00,26.38,26.4,26.12,26.34,28600.0,18.3661,18.38,18.1851,18.3383,28600.0
2008-01-11 11:00:00,26.35,26.38,26.3,26.36,37400.0,18.3452,18.3661,18.3104,18.3522,37400.0
2008-01-11 11:05:00,26.36,26.38,26.32,26.38,12900.0,18.3522,18.3661,18.3243,18.3661,12900.0
2008-01-11 11:10:00,26.37,26.45,26.35,26.45,12300.0,18.3591,18.4148,18.3452,18.4148,12300.0
2008-01-11 11:15:00,26.45,26.48,26.42,26.44,26400.0,18.4148,18.4357,18.394,18.4079,26400.0
2008-01-11 11:20:00,26.45,26.5,26.45,26.47,22300.0,18.4148,18.4497,18.4148,18.4288,22300.0
2008-01-11 11:25:00,26.47,26.63,26.46,26.63,21400.0,18.4288,18.5402,18.4218,18.5402,21400.0
2008-01-11 11:30:00,26.62,26.9,26.6,26.86,41100.0,18.5332,18.7281,18.5193,18.7003,41100.0
2008-01-11 11:35:00,26.85,26.9,26.8,26.8,40400.0,18.6933,18.7281,18.6585,18.6585,40400.0
2008-01-11 11:40:00,26.8,26.8,26.67,26.72,36700.0,18.6585,18.6585,18.568,18.6028,36700.0
2008-01-11 11:45:00,26.74,26.75,26.69,26.72,18900.0,18.6167,18.6237,18.5819,18.6028,18900.0
2008-01-11 11:50:00,26.72,26.75,26.68,26.69,13800.0,18.6028,18.6237,18.575,18.5819,13800.0
2008-01-11 11:55:00,26.7,26.7,26.65,26.69,9400.0,18.5889,18.5889,18.5541,18.5819,9400.0
2008-01-11 12:00:00,26.67,26.68,26.63,26.67,20600.0,18.568,18.575,18.5402,18.568,20600.0
2008-01-11 12:05:00,26.66,26.74,26.63,26.72,15400.0,18.5611,18.6167,18.5402,18.6028,15400.0
2008-01-11 12:10:00,26.66,26.75,26.66,26.72,7600.0,18.5611,18.6237,18.5611,18.6028,7600.0
2008-01-11 12:15:00,26.73,26.85,26.62,26.63,20600.0,18.6098,18.6933,18.5332,18.5402,20600.0
2008-01-11 12:20:00,26.66,26.66,26.57,26.58,11900.0,18.5611,18.5611,18.4984,18.5054,11900.0
2008-01-11 12:25:00,26.58,26.65,26.57,26.63,13100.0,18.5054,18.5541,18.4984,18.5402,13100.0
2008-01-11 12:30:00,26.63,26.65,26.59,26.63,18900.0,18.5402,18.5541,18.5123,18.5402,18900.0
2008-01-11 12:35:00,26.63,26.68,26.63,26.64,18700.0,18.5402,18.575,18.5402,18.5471,18700.0
2008-01-11 12:40:00,26.64,26.67,26.63,26.67,10300.0,18.5471,18.568,18.5402,18.568,10300.0
2008-01-11 12:45:00,26.67,26.76,26.62,26.65,25700.0,18.568,18.6307,18.5332,18.5541,25700.0
2008-01-11 12:50:00,26.67,26.76,26.66,26.75,10100.0,18.568,18.6307,18.5611,18.6237,10100.0
2008-01-11 12:55:00,26.74,26.75,26.69,26.73,12700.0,18.6167,18.6237,18.5819,18.6098,12700.0
2008-01-11 13:00:00,26.75,26.75,26.61,26.62,25100.0,18.6237,18.6237,18.5262,18.5332,25100.0
2008-01-11 13:05:00,26.63,26.64,26.53,26.54,17800.0,18.5402,18.5471,18.4705,18.4775,17800.0
2008-01-11 13:10:00,26.55,26.6,26.53,26.6,15200.0,18.4845,18.5193,18.4705,18.5193,15200.0
2008-01-11 13:15:00,26.6,26.61,26.49,26.51,12800.0,18.5193,18.5262,18.4427,18.4566,12800.0
2008-01-11 13:20:00,26.5,26.5,26.4,26.48,37200.0,18.4497,18.4497,18.38,18.4357,37200.0
2008-01-11 13:25:00,26.48,26.52,26.46,26.5,13000.0,18.4357,18.4636,18.4218,18.4497,13000.0
2008-01-11 13:30:00,26.48,26.49,26.44,26.47,6700.0,18.4357,18.4427,18.4079,18.4288,6700.0
2008-01-11 13:35:00,26.47,26.5,26.38,26.4,16000.0,18.4288,18.4497,18.3661,18.38,16000.0
2008-01-11 13:40:00,26.4,26.46,26.37,26.41,27600.0,18.38,18.4218,18.3591,18.387,27600.0
2008-01-11 13:45:00,26.41,26.42,26.31,26.33,11100.0,18.387,18.394,18.3174,18.3313,11100.0
2008-01-11 13:50:00,26.31,26.34,26.2,26.25,71100.0,18.3174,18.3383,18.2408,18.2756,71100.0
2008-01-11 13:55:00,26.23,26.28,26.2,26.24,19300.0,18.2617,18.2965,18.2408,18.2686,19300.0
2008-01-11 14:00:00,26.23,26.27,26.17,26.25,33700.0,18.2617,18.2895,18.2199,18.2756,33700.0
2008-01-11 14:05:00,26.25,26.25,26.19,26.19,23000.0,18.2756,18.2756,18.2338,18.2338,23000.0
2008-01-11 14:10:00,26.2,26.25,26.17,26.25,16400.0,18.2408,18.2756,18.2199,18.2756,16400.0
2008-01-11 14:15:00,26.26,26.3,26.25,26.27,32400.0,18.2826,18.3104,18.2756,18.2895,32400.0
2008-01-11 14:20:00,26.27,26.29,26.26,26.27,13400.0,18.2895,18.3035,18.2826,18.2895,13400.0
2008-01-11 14:25:00,26.28,26.29,26.2,26.23,39500.0,18.2965,18.3035,18.2408,18.2617,39500.0
2008-01-11 14:30:00,26.24,26.24,26.16,26.18,29000.0,18.2686,18.2686,18.2129,18.2269,29000.0
2008-01-11 14:35:00,26.18,26.19,26.17,26.17,54500.0,18.2269,18.2338,18.2199,18.2199,54500.0
2008-01-11 14:40:00,26.17,26.19,26.15,26.19,10200.0,18.2199,18.2338,18.206,18.2338,10200.0
2008-01-11 14:45:00,26.19,26.2,26.0,26.1,119000.0,18.2338,18.2408,18.1015,18.1712,119000.0
2008-01-11 14:50:00,26.1,26.17,26.1,26.13,38000.0,18.1712,18.2199,18.1712,18.1921,38000.0
2008-01-11 14:55:00,26.13,26.13,26.03,26.08,45900.0,18.1921,18.1921,18.1224,18.1572,45900.0
2008-01-11 15:00:00,26.08,26.14,26.07,26.12,96500.0,18.1572,18.199,18.1503,18.1851,96500.0
2008-01-11 15:05:00,26.12,26.16,26.1,26.11,70800.0,18.1851,18.2129,18.1712,18.1781,70800.0
2008-01-11 15:10:00,26.11,26.12,26.03,26.06,61900.0,18.1781,18.1851,18.1224,18.1433,61900.0
2008-01-11 15:15:00,26.05,26.06,26.02,26.05,39000.0,18.1364,18.1433,18.1155,18.1364,39000.0
2008-01-11 15:20:00,26.03,26.05,25.97,25.97,25500.0,18.1224,18.1364,18.0807,18.0807,25500.0
2008-01-11 15:25:00,25.98,26.04,25.97,26.0,51500.0,18.0876,18.1294,18.0807,18.1015,51500.0
2008-01-11 15:30:00,26.01,26.02,25.97,25.98,29000.0,18.1085,18.1155,18.0807,18.0876,29000.0
2008-01-11 15:35:00,25.99,26.05,25.95,26.01,58700.0,18.0946,18.1364,18.0667,18.1085,58700.0
2008-01-11 15:40:00,26.01,26.03,25.96,25.98,78100.0,18.1085,18.1224,18.0737,18.0876,78100.0
2008-01-11 15:45:00,26.0,26.04,25.95,26.04,47100.0,18.1015,18.1294,18.0667,18.1294,47100.0
2008-01-11 15:50:00,26.04,26.13,26.03,26.11,67000.0,18.1294,18.1921,18.1224,18.1781,67000.0
2008-01-11 15:55:00,26.11,26.11,26.05,26.1,102500.0,18.1781,18.1781,18.1364,18.1712,102500.0
2008-01-14 09:30:00,26.24,26.44,25.56,25.85,111900.0,18.2686,18.4079,17.7952,17.9971,111900.0
2008-01-14 09:35:00,25.91,26.0,25.9,25.92,34200.0,18.0389,18.1015,18.0319,18.0459,34200.0
2008-01-14 09:40:00,25.92,25.95,25.47,25.47,80900.0,18.0459,18.0667,17.7326,17.7326,80900.0
2008-01-14 09:45:00,25.48,25.75,25.41,25.65,148100.0,17.7395,17.9275,17.6908,17.8579,148100.0
2008-01-14 09:50:00,25.65,25.75,25.63,25.67,59000.0,17.8579,17.9275,17.844,17.8718,59000.0
2008-01-14 09:55:00,25.67,25.77,25.59,25.71,67700.0,17.8718,17.9414,17.8161,17.8996,67700.0
2008-01-14 10:00:00,25.72,25.72,25.6,25.63,50800.0,17.9066,17.9066,17.8231,17.844,50800.0
2008-01-14 10:05:00,25.63,25.85,25.6,25.85,139500.0,17.844,17.9971,17.8231,17.9971,139500.0
2008-01-14 10:10:00,25.85,25.85,25.77,25.81,52000.0,17.9971,17.9971,17.9414,17.9693,52000.0
2008-01-14 10:15:00,25.81,25.9,25.74,25.9,28200.0,17.9693,18.0319,17.9205,18.0319,28200.0
2008-01-14 10:20:00,25.9,26.03,25.89,26.0,41000.0,18.0319,18.1224,18.025,18.1015,41000.0
2008-01-14 10:25:00,26.0,26.02,25.97,25.99,31200.0,18.1015,18.1155,18.0807,18.0946,31200.0
2008-01-14 10:30:00,25.99,25.99,25.92,25.98,22000.0,18.0946,18.0946,18.0459,18.0876,22000.0
2008-01-14 10:35:00,25.99,26.0,25.83,25.85,30400.0,18.0946,18.1015,17.9832,17.9971,30400.0
2008-01-14 10:40:00,25.85,25.85,25.68,25.73,30800.0,17.9971,17.9971,17.8788,17.9136,30800.0
2008-01-14 10:45:00,25.76,25.81,25.73,25.78,10900.0,17.9345,17.9693,17.9136,17.9484,10900.0
2008-01-14 10:50:00,25.8,25.93,25.8,25.88,12900.0,17.9623,18.0528,17.9623,18.018,12900.0
2008-01-14 10:55:00,25.89,25.89,25.67,25.75,67900.0,18.025,18.025,17.8718,17.9275,67900.0
2008-01-14 11:00:00,25.75,25.83,25.66,25.8,49100.0,17.9275,17.9832,17.8648,17.9623,49100.0
2008-01-14 11:05:00,25.78,25.94,25.77,25.94,16500.0,17.9484,18.0598,17.9414,18.0598,16500.0
2008-01-14 11:10:00,25.94,26.0,25.9,25.98,18800.0,18.0598,18.1015,18.0319,18.0876,18800.0
2008-01-14 11:15:00,25.96,26.0,25.93,25.95,15800.0,18.0737,18.1015,18.0528,18.0667,15800.0
2008-01-14 11:20:00,25.95,25.95,25.91,25.93,11100.0,18.0667,18.0667,18.0389,18.0528,11100.0
2008-01-14 11:25:00,25.92,26.0,25.9,26.0,13700.0,18.0459,18.1015,18.0319,18.1015,13700.0
2008-01-14 11:30:00,25.99,26.0,25.97,25.99,24200.0,18.0946,18.1015,18.0807,18.0946,24200.0
2008-01-14 11:35:00,26.0,26.01,25.98,25.99,15800.0,18.1015,18.1085,18.0876,18.0946,15800.0
2008-01-14 11:40:00,25.99,26.0,25.97,26.0,17600.0,18.0946,18.1015,18.0807,18.1015,17600.0
2008-01-14 11:45:00,26.0,26.01,25.86,25.88,15400.0,18.1015,18.1085,18.0041,18.018,15400.0
2008-01-14 11:50:00,25.89,25.99,25.87,25.97,9100.0,18.025,18.0946,18.011,18.0807,9100.0
2008-01-14 11:55:00,25.98,26.0,25.93,25.94,8300.0,18.0876,18.1015,18.0528,18.0598,8300.0
2008-01-14 12:00:00,25.95,25.97,25.9,25.9,7100.0,18.0667,18.0807,18.0319,18.0319,7100.0
2008-01-14 12:05:00,25.91,25.92,25.87,25.88,6300.0,18.0389,18.0459,18.011,18.018,6300.0
2008-01-14 12:10:00,25.88,25.91,25.86,25.87,7900.0,18.018,18.0389,18.0041,18.011,7900.0
2008-01-14 12:15:00,25.86,25.88,25.8,25.87,5500.0,18.0041,18.018,17.9623,18.011,5500.0
2008-01-14 12:20:00,25.89,25.94,25.88,25.94,9600.0,18.025,18.0598,18.018,18.0598,9600.0
2008-01-14 12:25:00,25.94,25.94,25.9,25.91,9800.0,18.0598,18.0598,18.0319,18.0389,9800.0
2008-01-14 12:30:00,25.9,25.93,25.83,25.92,6500.0,18.0319,18.0528,17.9832,18.0459,6500.0
2008-01-14 12:35:00,25.92,25.95,25.8,25.8,11600.0,18.0459,18.0667,17.9623,17.9623,11600.0
2008-01-14 12:40:00,25.82,25.84,25.79,25.82,8500.0,17.9762,17.9902,17.9553,17.9762,8500.0
2008-01-14 12:45:00,25.82,25.89,25.81,25.82,22200.0,17.9762,18.025,17.9693,17.9762,22200.0
2008-01-14 12:50:00,25.83,25.84,25.73,25.82,19600.0,17.9832,17.9902,17.9136,17.9762,19600.0
2008-01-14 12:55:00,25.82,25.87,25.78,25.81,18500.0,17.9762,18.011,17.9484,17.9693,18500.0
2008-01-14 13:00:00,25.83,25.91,25.8,25.83,9300.0,17.9832,18.0389,17.9623,17.9832,9300.0
2008-01-14 13:05:00,25.82,25.87,25.79,25.85,15000.0,17.9762,18.011,17.9553,17.9971,15000.0
2008-01-14 13:10:00,25.86,25.87,25.78,25.82,18900.0,18.0041,18.011,17.9484,17.9762,18900.0
2008-01-14 13:15:00,25.78,25.85,25.78,25.84,7800.0,17.9484,17.9971,17.9484,17.9902,7800.0
2008-01-14 13:20:00,25.84,25.86,25.75,25.81,18400.0,17.9902,18.0041,17.9275,17.9693,18400.0
2008-01-14 13:25:00,25.8,25.83,25.75,25.77,24200.0,17.9623,17.9832,17.9275,17.9414,24200.0
2008-01-14 13:30:00,25.78,25.81,25.67,25.8,30500.0,17.9484,17.9693,17.8718,17.9623,30500.0
2008-01-14 13:35:00,25.81,25.89,25.79,25.87,14600.0,17.9693,18.025,17.9553,18.011,14600.0
2008-01-14 13:40:00,25.89,25.89,25.79,25.82,20100.0,18.025,18.025,17.9553,17.9762,20100.0
2008-01-14 13:45:00,25.81,25.82,25.74,25.79,17700.0,17.9693,17.9762,17.9205,17.9553,17700.0
2008-01-14 13:50:00,25.8,25.81,25.72,25.76,17400.0,17.9623,17.9693,17.9066,17.9345,17400.0
2008-01-14 13:55:00,25.76,25.8,25.75,25.79,9700.0,17.9345,17.9623,17.9275,17.9553,9700.0
2008-01-14 14:00:00,25.79,25.81,25.77,25.81,16100.0,17.9553,17.9693,17.9414,17.9693,16100.0
2008-01-14 14:05:00,25.82,25.86,25.8,25.85,11700.0,17.9762,18.0041,17.9623,17.9971,11700.0
2008-01-14 14:10:00,25.85,25.88,25.81,25.88,19900.0,17.9971,18.018,17.9693,18.018,19900.0
2008-01-14 14:15:00,25.89,25.9,25.85,25.9,16800.0,18.025,18.0319,17.9971,18.0319,16800.0
2008-01-14 14:20:00,25.89,25.92,25.87,25.89,13200.0,18.025,18.0459,18.011,18.025,13200.0
2008-01-14 14:25:00,25.89,25.92,25.78,25.89,18300.0,18.025,18.0459,17.9484,18.025,18300.0
2008-01-14 14:30:00,25.89,25.92,25.87,25.91,16800.0,18.025,18.0459,18.011,18.0389,16800.0
2008-01-14 14:35:00,25.9,25.95,25.86,25.92,26400.0,18.0319,18.0667,18.0041,18.0459,26400.0
2008-01-14 14:40:00,25.92,26.0,25.92,25.97,25400.0,18.0459,18.1015,18.0459,18.0807,25400.0
2008-01-14 14:45:00,25.97,26.0,25.96,25.99,9800.0,18.0807,18.1015,18.0737,18.0946,9800.0
2008-01-14 14:50:00,26.0,26.02,25.96,25.99,24200.0,18.1015,18.1155,18.0737,18.0946,24200.0
2008-01-14 14:55:00,25.99,26.01,25.98,26.0,17000.0,18.0946,18.1085,18.0876,18.1015,17000.0
2008-01-14 15:00:00,26.0,26.01,25.92,25.95,20300.0,18.1015,18.1085,18.0459,18.0667,20300.0
2008-01-14 15:05:00,25.93,25.94,25.86,25.89,24100.0,18.0528,18.0598,18.0041,18.025,24100.0
2008-01-14 15:10:00,25.89,25.94,25.83,25.83,19200.0,18.025,18.0598,17.9832,17.9832,19200.0
2008-01-14 15:15:00,25.83,25.86,25.75,25.75,23100.0,17.9832,18.0041,17.9275,17.9275,23100.0
2008-01-14 15:20:00,25.79,25.82,25.73,25.78,14600.0,17.9553,17.9762,17.9136,17.9484,14600.0
2008-01-14 15:25:00,25.76,25.81,25.75,25.8,22000.0,17.9345,17.9693,17.9275,17.9623,22000.0
2008-01-14 15:30:00,25.8,25.8,25.75,25.8,45900.0,17.9623,17.9623,17.9275,17.9623,45900.0
2008-01-14 15:35:00,25.8,25.84,25.78,25.82,27800.0,17.9623,17.9902,17.9484,17.9762,27800.0
2008-01-14 15:40:00,25.83,25.83,25.79,25.8,30200.0,17.9832,17.9832,17.9553,17.9623,30200.0
2008-01-14 15:45:00,25.81,25.81,25.76,25.78,44900.0,17.9693,17.9693,17.9345,17.9484,44900.0
2008-01-14 15:50:00,25.78,25.81,25.73,25.75,35100.0,17.9484,17.9693,17.9136,17.9275,35100.0
2008-01-14 15:55:00,25.74,25.79,25.69,25.75,71100.0,17.9205,17.9553,17.8857,17.9275,71100.0
2008-01-15 09:30:00,26.63,26.77,25.73,25.93,454000.0,18.5402,18.6376,17.9136,18.0528,454000.0
2008-01-15 09:35:00,25.93,26.27,25.71,26.15,361400.0,18.0528,18.2895,17.8996,18.206,361400.0
2008-01-15 09:40:00,26.15,26.52,26.07,26.52,227300.0,18.206,18.4636,18.1503,18.4636,227300.0
2008-01-15 09:45:00,26.51,27.29,26.51,26.64,231900.0,18.4566,18.9997,18.4566,18.5471,231900.0
2008-01-15 09:50:00,26.64,26.75,26.45,26.61,182400.0,18.5471,18.6237,18.4148,18.5262,182400.0
2008-01-15 09:55:00,26.63,26.64,26.45,26.6,127100.0,18.5402,18.5471,18.4148,18.5193,127100.0
2008-01-15 10:00:00,26.59,26.61,26.32,26.41,70100.0,18.5123,18.5262,18.3243,18.387,70100.0
2008-01-15 10:05:00,26.41,26.43,26.06,26.14,115700.0,18.387,18.4009,18.1433,18.199,115700.0
2008-01-15 10:10:00,26.11,26.12,25.98,26.0,194000.0,18.1781,18.1851,18.0876,18.1015,194000.0
2008-01-15 10:15:00,26.01,26.25,26.0,26.02,137400.0,18.1085,18.2756,18.1015,18.1155,137400.0
2008-01-15 10:20:00,26.01,26.08,25.87,25.89,122600.0,18.1085,18.1572,18.011,18.025,122600.0
2008-01-15 10:25:00,25.88,25.88,25.23,25.56,216300.0,18.018,18.018,17.5655,17.7952,216300.0
2008-01-15 10:30:00,25.57,25.63,25.35,25.51,127700.0,17.8022,17.844,17.649,17.7604,127700.0
2008-01-15 10:35:00,25.51,25.79,25.5,25.73,95300.0,17.7604,17.9553,17.7534,17.9136,95300.0
2008-01-15 10:40:00,25.73,25.73,25.35,25.41,54800.0,17.9136,17.9136,17.649,17.6908,54800.0
2008-01-15 10:45:00,25.38,25.42,25.25,25.26,70000.0,17.6699,17.6977,17.5794,17.5864,70000.0
2008-01-15 10:50:00,25.26,25.31,25.14,25.22,95500.0,17.5864,17.6212,17.5028,17.5585,95500.0
2008-01-15 10:55:00,25.21,25.23,24.81,24.99,1314800.0,17.5515,17.5655,17.2731,17.3984,1314800.0
2008-01-15 11:00:00,25.0,25.03,24.86,24.92,205400.0,17.4053,17.4262,17.3079,17.3496,205400.0
2008-01-15 11:05:00,24.92,24.92,24.3,24.47,164400.0,17.3496,17.3496,16.918,17.0363,164400.0
2008-01-15 11:10:00,24.47,24.64,24.4,24.55,149300.0,17.0363,17.1547,16.9876,17.092,149300.0
2008-01-15 11:15:00,24.56,24.59,24.47,24.47,73300.0,17.099,17.1199,17.0363,17.0363,73300.0
2008-01-15 11:20:00,24.49,24.59,24.47,24.54,50600.0,17.0503,17.1199,17.0363,17.0851,50600.0
2008-01-15 11:25:00,24.53,24.62,24.51,24.57,60800.0,17.0781,17.1408,17.0642,17.106,60800.0
2008-01-15 11:30:00,24.56,24.65,24.42,24.61,101000.0,17.099,17.1617,17.0015,17.1338,101000.0
2008-01-15 11:35:00,24.61,24.64,24.48,24.49,95100.0,17.1338,17.1547,17.0433,17.0503,95100.0
2008-01-15 11:40:00,24.5,24.52,24.21,24.31,206700.0,17.0572,17.0712,16.8553,16.9249,206700.0
2008-01-15 11:45:00,24.31,24.35,24.2,24.35,90500.0,16.9249,16.9528,16.8484,16.9528,90500.0
2008-01-15 11:50:00,24.34,24.53,24.34,24.53,66600.0,16.9458,17.0781,16.9458,17.0781,66600.0
2008-01-15 11:55:00,24.52,24.68,24.5,24.65,63700.0,17.0712,17.1825,17.0572,17.1617,63700.0
2008-01-15 12:00:00,24.65,24.72,24.62,24.72,43200.0,17.1617,17.2104,17.1408,17.2104,43200.0
2008-01-15 12:05:00,24.72,24.9,24.7,24.89,78200.0,17.2104,17.3357,17.1965,17.3288,78200.0
2008-01-15 12:10:00,24.89,25.0,24.84,25.0,84100.0,17.3288,17.4053,17.2939,17.4053,84100.0
2008-01-15 12:15:00,25.0,25.02,24.85,24.85,224000.0,17.4053,17.4193,17.3009,17.3009,224000.0
2008-01-15 12:20:00,24.86,24.99,24.82,24.85,31800.0,17.3079,17.3984,17.28,17.3009,31800.0
2008-01-15 12:25:00,24.82,24.87,24.75,24.81,39000.0,17.28,17.3148,17.2313,17.2731,39000.0
2008-01-15 12:30:00,24.81,24.83,24.65,24.76,43800.0,17.2731,17.287,17.1617,17.2382,43800.0
2008-01-15 12:35:00,24.76,24.86,24.71,24.83,29000.0,17.2382,17.3079,17.2034,17.287,29000.0
2008-01-15 12:40:00,24.84,24.95,24.84,24.92,22300.0,17.2939,17.3705,17.2939,17.3496,22300.0
2008-01-15 12:45:00,24.89,25.01,24.82,25.01,28300.0,17.3288,17.4123,17.28,17.4123,28300.0
2008-01-15 12:50:00,25.0,25.01,24.94,25.0,16200.0,17.4053,17.4123,17.3636,17.4053,16200.0
2008-01-15 12:55:00,25.0,25.01,24.94,25.0,42900.0,17.4053,17.4123,17.3636,17.4053,42900.0
2008-01-15 13:00:00,25.0,25.07,24.99,25.06,45400.0,17.4053,17.4541,17.3984,17.4471,45400.0
2008-01-15 13:05:00,25.06,25.23,25.05,25.23,37000.0,17.4471,17.5655,17.4401,17.5655,37000.0
2008-01-15 13:10:00,25.23,25.31,25.18,25.21,35600.0,17.5655,17.6212,17.5307,17.5515,35600.0
2008-01-15 13:15:00,25.21,25.22,25.13,25.19,39300.0,17.5515,17.5585,17.4958,17.5376,39300.0
2008-01-15 13:20:00,25.18,25.18,25.01,25.03,30100.0,17.5307,17.5307,17.4123,17.4262,30100.0
2008-01-15 13:25:00,25.03,25.18,25.03,25.17,22000.0,17.4262,17.5307,17.4262,17.5237,22000.0
2008-01-15 13:30:00,25.17,25.19,25.09,25.14,22500.0,17.5237,17.5376,17.468,17.5028,22500.0
2008-01-15 13:35:00,25.14,25.36,25.13,25.33,24400.0,17.5028,17.656,17.4958,17.6351,24400.0
2008-01-15 13:40:00,25.33,25.34,25.26,25.32,27400.0,17.6351,17.642,17.5864,17.6281,27400.0
2008-01-15 13:45:00,25.32,25.42,25.31,25.4,38000.0,17.6281,17.6977,17.6212,17.6838,38000.0
2008-01-15 13:50:00,25.4,25.41,25.33,25.35,15600.0,17.6838,17.6908,17.6351,17.649,15600.0
2008-01-15 13:55:00,25.35,25.45,25.33,25.33,86300.0,17.649,17.7186,17.6351,17.6351,86300.0
2008-01-15 14:00:00,25.32,25.33,25.26,25.32,38600.0,17.6281,17.6351,17.5864,17.6281,38600.0
2008-01-15 14:05:00,25.31,25.34,25.3,25.33,21600.0,17.6212,17.642,17.6142,17.6351,21600.0
2008-01-15 14:10:00,25.33,25.43,25.32,25.42,30400.0,17.6351,17.7047,17.6281,17.6977,30400.0
2008-01-15 14:15:00,25.43,25.67,25.42,25.66,60600.0,17.7047,17.8718,17.6977,17.8648,60600.0
2008-01-15 14:20:00,25.65,25.77,25.61,25.77,50100.0,17.8579,17.9414,17.83,17.9414,50100.0
2008-01-15 14:25:00,25.77,25.77,25.62,25.67,26200.0,17.9414,17.9414,17.837,17.8718,26200.0
2008-01-15 14:30:00,25.67,25.78,25.64,25.67,58700.0,17.8718,17.9484,17.8509,17.8718,58700.0
2008-01-15 14:35:00,25.68,25.83,25.68,25.76,81000.0,17.8788,17.9832,17.8788,17.9345,81000.0
2008-01-15 14:40:00,25.75,25.92,25.75,25.92,49200.0,17.9275,18.0459,17.9275,18.0459,49200.0
2008-01-15 14:45:00,25.92,25.95,25.8,25.81,42000.0,18.0459,18.0667,17.9623,17.9693,42000.0
2008-01-15 14:50:00,25.8,25.93,25.8,25.88,42700.0,17.9623,18.0528,17.9623,18.018,42700.0
2008-01-15 14:55:00,25.9,25.97,25.8,25.82,35800.0,18.0319,18.0807,17.9623,17.9762,35800.0
2008-01-15 15:00:00,25.81,25.81,25.54,25.59,83700.0,17.9693,17.9693,17.7813,17.8161,83700.0
2008-01-15 15:05:00,25.61,25.78,25.6,25.77,53600.0,17.83,17.9484,17.8231,17.9414,53600.0
2008-01-15 15:10:00,25.77,25.9,25.73,25.89,66400.0,17.9414,18.0319,17.9136,18.025,66400.0
2008-01-15 15:15:00,25.91,26.01,25.86,25.98,78700.0,18.0389,18.1085,18.0041,18.0876,78700.0
2008-01-15 15:20:00,25.97,26.22,25.93,26.17,96300.0,18.0807,18.2547,18.0528,18.2199,96300.0
2008-01-15 15:25:00,26.17,26.34,26.14,26.3,102900.0,18.2199,18.3383,18.199,18.3104,102900.0
2008-01-15 15:30:00,26.29,26.53,26.25,26.52,139900.0,18.3035,18.4705,18.2756,18.4636,139900.0
2008-01-15 15:35:00,26.51,26.51,26.4,26.5,73800.0,18.4566,18.4566,18.38,18.4497,73800.0
2008-01-15 15:40:00,26.5,26.56,26.48,26.52,71800.0,18.4497,18.4914,18.4357,18.4636,71800.0
2008-01-15 15:45:00,26.52,26.53,26.4,26.46,162300.0,18.4636,18.4705,18.38,18.4218,162300.0
2008-01-15 15:50:00,26.44,26.51,26.39,26.49,187400.0,18.4079,18.4566,18.3731,18.4427,187400.0
2008-01-15 15:55:00,26.5,26.5,26.18,26.3,162300.0,18.4497,18.4497,18.2269,18.3104,162300.0
2008-01-16 09:30:00,26.13,26.23,25.6,26.2,87300.0,18.1921,18.2617,17.8231,18.2408,87300.0
2008-01-16 09:35:00,26.26,26.52,26.14,26.31,40700.0,18.2826,18.4636,18.199,18.3174,40700.0
2008-01-16 09:40:00,26.32,26.89,26.32,26.86,54800.0,18.3243,18.7212,18.3243,18.7003,54800.0
2008-01-16 09:45:00,26.86,26.94,26.81,26.89,62100.0,18.7003,18.756,18.6655,18.7212,62100.0
2008-01-16 09:50:00,26.88,26.95,26.84,26.9,79600.0,18.7142,18.763,18.6864,18.7281,79600.0
2008-01-16 09:55:00,26.9,26.92,26.87,26.9,60400.0,18.7281,18.7421,18.7073,18.7281,60400.0
2008-01-16 10:00:00,26.88,26.9,26.73,26.81,56800.0,18.7142,18.7281,18.6098,18.6655,56800.0
2008-01-16 10:05:00,26.81,27.02,26.8,26.96,62800.0,18.6655,18.8117,18.6585,18.7699,62800.0
2008-01-16 10:10:00,26.95,27.1,26.73,26.73,60200.0,18.763,18.8674,18.6098,18.6098,60200.0
2008-01-16 10:15:00,26.74,26.98,26.74,26.89,40100.0,18.6167,18.7838,18.6167,18.7212,40100.0
2008-01-16 10:20:00,26.87,26.98,26.77,26.95,41900.0,18.7073,18.7838,18.6376,18.763,41900.0
2008-01-16 10:25:00,26.97,26.98,26.9,26.96,34600.0,18.7769,18.7838,18.7281,18.7699,34600.0
2008-01-16 10:30:00,26.95,26.98,26.92,26.98,32100.0,18.763,18.7838,18.7421,18.7838,32100.0
2008-01-16 10:35:00,26.98,27.23,26.92,27.23,41700.0,18.7838,18.9579,18.7421,18.9579,41700.0
2008-01-16 10:40:00,27.23,27.23,27.08,27.17,23400.0,18.9579,18.9579,18.8535,18.9161,23400.0
2008-01-16 10:45:00,27.18,27.19,26.97,27.18,132600.0,18.9231,18.93,18.7769,18.9231,132600.0
2008-01-16 10:50:00,27.19,27.26,27.05,27.26,73200.0,18.93,18.9788,18.8326,18.9788,73200.0
2008-01-16 10:55:00,27.27,27.43,27.23,27.43,68400.0,18.9857,19.0971,18.9579,19.0971,68400.0
2008-01-16 11:00:00,27.44,27.68,27.44,27.68,54800.0,19.1041,19.2712,19.1041,19.2712,54800.0
2008-01-16 11:05:00,27.68,27.91,27.67,27.78,203800.0,19.2712,19.4313,19.2642,19.3408,203800.0
2008-01-16 11:10:00,27.79,27.93,27.73,27.92,52100.0,19.3478,19.4452,19.306,19.4383,52100.0
2008-01-16 11:15:00,27.92,27.98,27.73,27.74,53400.0,19.4383,19.4801,19.306,19.313,53400.0
2008-01-16 11:20:00,27.74,27.75,27.52,27.52,32700.0,19.313,19.3199,19.1598,19.1598,32700.0
2008-01-16 11:25:00,27.52,27.58,27.5,27.57,33000.0,19.1598,19.2016,19.1459,19.1946,33000.0
2008-01-16 11:30:00,27.58,27.58,27.41,27.45,46100.0,19.2016,19.2016,19.0832,19.1111,46100.0
2008-01-16 11:35:00,27.43,27.58,27.42,27.58,30100.0,19.0971,19.2016,19.0902,19.2016,30100.0
2008-01-16 11:40:00,27.57,27.75,27.55,27.66,63500.0,19.1946,19.3199,19.1807,19.2573,63500.0
2008-01-16 11:45:00,27.67,27.77,27.63,27.77,25500.0,19.2642,19.3338,19.2364,19.3338,25500.0
2008-01-16 11:50:00,27.77,28.02,27.77,28.0,38500.0,19.3338,19.5079,19.3338,19.494,38500.0
2008-01-16 11:55:00,28.0,28.0,27.81,27.86,27900.0,19.494,19.494,19.3617,19.3965,27900.0
2008-01-16 12:00:00,27.88,28.0,27.85,27.99,34100.0,19.4104,19.494,19.3895,19.487,34100.0
2008-01-16 12:05:00,28.0,28.3,27.98,28.17,66300.0,19.494,19.7028,19.4801,19.6123,66300.0
2008-01-16 12:10:00,28.16,28.25,27.87,28.0,60300.0,19.6054,19.668,19.4035,19.494,60300.0
2008-01-16 12:15:00,27.98,28.04,27.89,27.98,58000.0,19.4801,19.5218,19.4174,19.4801,58000.0
2008-01-16 12:20:00,27.99,28.0,27.91,27.95,47800.0,19.487,19.494,19.4313,19.4592,47800.0
2008-01-16 12:25:00,27.95,27.97,27.84,27.96,32600.0,19.4592,19.4731,19.3826,19.4661,32600.0
2008-01-16 12:30:00,27.96,28.17,27.95,28.08,20200.0,19.4661,19.6123,19.4592,19.5497,20200.0
2008-01-16 12:35:00,28.09,28.25,28.09,28.24,37900.0,19.5566,19.668,19.5566,19.6611,37900.0
2008-01-16 12:40:00,28.23,28.27,28.13,28.18,51900.0,19.6541,19.682,19.5845,19.6193,51900.0
2008-01-16 12:45:00,28.18,28.18,28.1,28.12,12100.0,19.6193,19.6193,19.5636,19.5775,12100.0
2008-01-16 12:50:00,28.12,28.16,28.08,28.14,13400.0,19.5775,19.6054,19.5497,19.5914,13400.0
2008-01-16 12:55:00,28.14,28.19,28.08,28.11,14900.0,19.5914,19.6263,19.5497,19.5706,14900.0
2008-01-16 13:00:00,28.11,28.21,28.1,28.15,74300.0,19.5706,19.6402,19.5636,19.5984,74300.0
2008-01-16 13:05:00,28.14,28.16,28.1,28.14,16000.0,19.5914,19.6054,19.5636,19.5914,16000.0
2008-01-16 13:10:00,28.15,28.16,28.11,28.14,17500.0,19.5984,19.6054,19.5706,19.5914,17500.0
2008-01-16 13:15:00,28.14,28.16,27.82,27.85,31200.0,19.5914,19.6054,19.3687,19.3895,31200.0
2008-01-16 13:20:00,27.85,27.96,27.83,27.95,22700.0,19.3895,19.4661,19.3756,19.4592,22700.0
2008-01-16 13:25:00,27.95,27.95,27.87,27.89,14300.0,19.4592,19.4592,19.4035,19.4174,14300.0
2008-01-16 13:30:00,27.86,27.88,27.83,27.87,20700.0,19.3965,19.4104,19.3756,19.4035,20700.0
2008-01-16 13:35:00,27.86,27.88,27.82,27.88,39700.0,19.3965,19.4104,19.3687,19.4104,39700.0
2008-01-16 13:40:00,27.88,27.95,27.84,27.89,39200.0,19.4104,19.4592,19.3826,19.4174,39200.0
2008-01-16 13:45:00,27.88,27.9,27.79,27.79,19800.0,19.4104,19.4244,19.3478,19.3478,19800.0
2008-01-16 13:50:00,27.79,27.82,27.45,27.51,70400.0,19.3478,19.3687,19.1111,19.1528,70400.0
2008-01-16 13:55:00,27.51,27.78,27.51,27.73,21000.0,19.1528,19.3408,19.1528,19.306,21000.0
2008-01-16 14:00:00,27.77,27.82,27.66,27.82,18600.0,19.3338,19.3687,19.2573,19.3687,18600.0
2008-01-16 14:05:00,27.83,27.94,27.77,27.9,24000.0,19.3756,19.4522,19.3338,19.4244,24000.0
2008-01-16 14:10:00,27.91,27.93,27.85,27.86,31400.0,19.4313,19.4452,19.3895,19.3965,31400.0
2008-01-16 14:15:00,27.87,27.91,27.74,27.79,26600.0,19.4035,19.4313,19.313,19.3478,26600.0
2008-01-16 14:20:00,27.78,27.92,27.76,27.89,29600.0,19.3408,19.4383,19.3269,19.4174,29600.0
2008-01-16 14:25:00,27.89,28.01,27.86,27.99,56500.0,19.4174,19.5009,19.3965,19.487,56500.0
2008-01-16 14:30:00,28.01,28.08,27.99,28.0,34300.0,19.5009,19.5497,19.487,19.494,34300.0
2008-01-16 14:35:00,27.99,28.16,27.94,28.12,23500.0,19.487,19.6054,19.4522,19.5775,23500.0
2008-01-16 14:40:00,28.14,28.24,28.07,28.23,47000.0,19.5914,19.6611,19.5427,19.6541,47000.0
2008-01-16 14:45:00,28.24,28.32,28.19,28.28,38300.0,19.6611,19.7168,19.6263,19.6889,38300.0
2008-01-16 14:50:00,28.27,28.28,28.12,28.12,30500.0,19.682,19.6889,19.5775,19.5775,30500.0
2008-01-16 14:55:00,28.12,28.14,28.05,28.11,22000.0,19.5775,19.5914,19.5288,19.5706,22000.0
2008-01-16 15:00:00,28.11,28.2,28.08,28.14,24700.0,19.5706,19.6332,19.5497,19.5914,24700.0
2008-01-16 15:05:00,28.13,28.15,27.95,28.07,38500.0,19.5845,19.5984,19.4592,19.5427,38500.0
2008-01-16 15:10:00,28.08,28.18,27.99,28.15,36300.0,19.5497,19.6193,19.487,19.5984,36300.0
2008-01-16 15:15:00,28.16,28.28,28.16,28.26,42200.0,19.6054,19.6889,19.6054,19.675,42200.0
2008-01-16 15:20:00,28.27,28.31,28.14,28.15,58600.0,19.682,19.7098,19.5914,19.5984,58600.0
2008-01-16 15:25:00,28.15,28.17,28.07,28.17,60700.0,19.5984,19.6123,19.5427,19.6123,60700.0
2008-01-16 15:30:00,28.17,28.25,28.1,28.16,52600.0,19.6123,19.668,19.5636,19.6054,52600.0
2008-01-16 15:35:00,28.16,28.22,27.98,28.01,62300.0,19.6054,19.6471,19.4801,19.5009,62300.0
2008-01-16 15:40:00,28.01,28.08,27.99,28.0,68200.0,19.5009,19.5497,19.487,19.494,68200.0
2008-01-16 15:45:00,27.99,28.09,27.98,28.01,50500.0,19.487,19.5566,19.4801,19.5009,50500.0
2008-01-16 15:50:00,28.01,28.14,28.01,28.12,78700.0,19.5009,19.5914,19.5009,19.5775,78700.0
2008-01-16 15:55:00,28.11,28.12,28.03,28.03,98900.0,19.5706,19.5775,19.5149,19.5149,98900.0
2008-01-17 09:30:00,28.08,28.85,28.08,28.62,62800.0,19.5497,20.0858,19.5497,19.9256,62800.0
2008-01-17 09:35:00,28.63,28.64,28.29,28.35,59600.0,19.9326,19.9396,19.6959,19.7377,59600.0
2008-01-17 09:40:00,28.36,28.84,28.21,28.6,356700.0,19.7446,20.0788,19.6402,19.9117,356700.0
2008-01-17 09:45:00,28.6,28.85,28.48,28.57,191600.0,19.9117,20.0858,19.8282,19.8908,191600.0
2008-01-17 09:50:00,28.54,28.69,28.26,28.58,78900.0,19.8699,19.9744,19.675,19.8978,78900.0
2008-01-17 09:55:00,28.58,28.65,28.41,28.5,170000.0,19.8978,19.9465,19.7794,19.8421,170000.0
2008-01-17 10:00:00,28.5,28.51,28.22,28.22,65800.0,19.8421,19.849,19.6471,19.6471,65800.0
2008-01-17 10:05:00,28.21,28.39,28.16,28.38,87900.0,19.6402,19.7655,19.6054,19.7585,87900.0
2008-01-17 10:10:00,28.36,28.39,28.0,28.08,34100.0,19.7446,19.7655,19.494,19.5497,34100.0
2008-01-17 10:15:00,28.09,28.1,27.92,27.99,168400.0,19.5566,19.5636,19.4383,19.487,168400.0
2008-01-17 10:20:00,28.0,28.01,27.71,27.9,118600.0,19.494,19.5009,19.2921,19.4244,118600.0
2008-01-17 10:25:00,27.91,28.11,27.66,27.82,108400.0,19.4313,19.5706,19.2573,19.3687,108400.0
2008-01-17 10:30:00,27.82,27.82,27.6,27.7,29800.0,19.3687,19.3687,19.2155,19.2851,29800.0
2008-01-17 10:35:00,27.7,27.85,27.65,27.74,29700.0,19.2851,19.3895,19.2503,19.313,29700.0
2008-01-17 10:40:00,27.79,27.96,27.75,27.85,29800.0,19.3478,19.4661,19.3199,19.3895,29800.0
2008-01-17 10:45:00,27.85,27.88,27.77,27.8,12800.0,19.3895,19.4104,19.3338,19.3547,12800.0
2008-01-17 10:50:00,27.81,27.92,27.7,27.7,43400.0,19.3617,19.4383,19.2851,19.2851,43400.0
2008-01-17 10:55:00,27.66,27.83,27.59,27.77,28600.0,19.2573,19.3756,19.2085,19.3338,28600.0
2008-01-17 11:00:00,27.77,27.89,27.76,27.85,22700.0,19.3338,19.4174,19.3269,19.3895,22700.0
2008-01-17 11:05:00,27.87,27.99,27.84,27.92,15500.0,19.4035,19.487,19.3826,19.4383,15500.0
2008-01-17 11:10:00,27.9,27.91,27.78,27.84,16800.0,19.4244,19.4313,19.3408,19.3826,16800.0
2008-01-17 11:15:00,27.87,27.87,27.7,27.8,15000.0,19.4035,19.4035,19.2851,19.3547,15000.0
2008-01-17 11:20:00,27.79,27.9,27.71,27.75,39100.0,19.3478,19.4244,19.2921,19.3199,39100.0
2008-01-17 11:25:00,27.75,27.75,27.65,27.68,19400.0,19.3199,19.3199,19.2503,19.2712,19400.0
2008-01-17 11:30:00,27.7,27.7,27.59,27.64,22700.0,19.2851,19.2851,19.2085,19.2433,22700.0
2008-01-17 11:35:00,27.65,27.72,27.56,27.6,33100.0,19.2503,19.299,19.1876,19.2155,33100.0
2008-01-17 11:40:00,27.59,27.59,27.16,27.16,46800.0,19.2085,19.2085,18.9092,18.9092,46800.0
2008-01-17 11:45:00,27.17,27.4,27.17,27.37,25500.0,18.9161,19.0762,18.9161,19.0554,25500.0
2008-01-17 11:50:00,27.39,27.4,27.16,27.22,29300.0,19.0693,19.0762,18.9092,18.9509,29300.0
2008-01-17 11:55:00,27.2,27.35,27.16,27.29,19100.0,18.937,19.0414,18.9092,18.9997,19100.0
2008-01-17 12:00:00,27.29,27.3,26.89,26.91,28900.0,18.9997,19.0066,18.7212,18.7351,28900.0
2008-01-17 12:05:00,26.93,27.04,26.74,26.97,83800.0,18.749,18.8256,18.6167,18.7769,83800.0
2008-01-17 12:10:00,26.94,26.96,26.91,26.94,8300.0,18.756,18.7699,18.7351,18.756,8300.0
2008-01-17 12:15:00,26.95,27.08,26.95,27.05,42800.0,18.763,18.8535,18.763,18.8326,42800.0
2008-01-17 12:20:00,27.05,27.19,27.0,27.13,44400.0,18.8326,18.93,18.7978,18.8883,44400.0
2008-01-17 12:25:00,27.13,27.15,27.09,27.11,27300.0,18.8883,18.9022,18.8604,18.8743,27300.0
2008-01-17 12:30:00,27.11,27.32,27.1,27.14,30500.0,18.8743,19.0206,18.8674,18.8952,30500.0
2008-01-17 12:35:00,27.16,27.21,27.12,27.15,12100.0,18.9092,18.944,18.8813,18.9022,12100.0
2008-01-17 12:40:00,27.13,27.16,27.09,27.11,28500.0,18.8883,18.9092,18.8604,18.8743,28500.0
2008-01-17 12:45:00,27.12,27.22,27.1,27.21,44200.0,18.8813,18.9509,18.8674,18.944,44200.0
2008-01-17 12:50:00,27.2,27.23,27.17,27.17,21400.0,18.937,18.9579,18.9161,18.9161,21400.0
2008-01-17 12:55:00,27.16,27.17,27.08,27.12,14300.0,18.9092,18.9161,18.8535,18.8813,14300.0
2008-01-17 13:00:00,27.12,27.13,27.04,27.05,58800.0,18.8813,18.8883,18.8256,18.8326,58800.0
2008-01-17 13:05:00,27.06,27.24,27.06,27.19,11300.0,18.8395,18.9649,18.8395,18.93,11300.0
2008-01-17 13:10:00,27.17,27.29,27.15,27.29,18400.0,18.9161,18.9997,18.9022,18.9997,18400.0
2008-01-17 13:15:00,27.3,27.37,27.25,27.26,28400.0,19.0066,19.0554,18.9718,18.9788,28400.0
2008-01-17 13:20:00,27.26,27.33,27.26,27.26,8900.0,18.9788,19.0275,18.9788,18.9788,8900.0
2008-01-17 13:25:00,27.27,27.28,27.17,27.19,21200.0,18.9857,18.9927,18.9161,18.93,21200.0
2008-01-17 13:30:00,27.21,27.23,27.19,27.2,11300.0,18.944,18.9579,18.93,18.937,11300.0
2008-01-17 13:35:00,27.21,27.3,27.15,27.3,16300.0,18.944,19.0066,18.9022,19.0066,16300.0
2008-01-17 13:40:00,27.31,27.38,27.24,27.31,19700.0,19.0136,19.0623,18.9649,19.0136,19700.0
2008-01-17 13:45:00,27.28,27.33,27.16,27.23,30000.0,18.9927,19.0275,18.9092,18.9579,30000.0
2008-01-17 13:50:00,27.23,27.23,27.06,27.11,22700.0,18.9579,18.9579,18.8395,18.8743,22700.0
2008-01-17 13:55:00,27.11,27.28,27.04,27.15,19100.0,18.8743,18.9927,18.8256,18.9022,19100.0
2008-01-17 14:00:00,27.15,27.27,27.09,27.23,14200.0,18.9022,18.9857,18.8604,18.9579,14200.0
2008-01-17 14:05:00,27.23,27.38,27.19,27.24,25100.0,18.9579,19.0623,18.93,18.9649,25100.0
2008-01-17 14:10:00,27.24,27.25,27.12,27.18,14100.0,18.9649,18.9718,18.8813,18.9231,14100.0
2008-01-17 14:15:00,27.16,27.16,26.89,27.03,54200.0,18.9092,18.9092,18.7212,18.8186,54200.0
2008-01-17 14:20:00,27.03,27.09,27.0,27.09,8500.0,18.8186,18.8604,18.7978,18.8604,8500.0
2008-01-17 14:25:00,27.07,27.15,27.03,27.05,25800.0,18.8465,18.9022,18.8186,18.8326,25800.0
2008-01-17 14:30:00,27.05,27.07,27.0,27.06,20800.0,18.8326,18.8465,18.7978,18.8395,20800.0
2008-01-17 14:35:00,27.05,27.08,27.04,27.06,10300.0,18.8326,18.8535,18.8256,18.8395,10300.0
2008-01-17 14:40:00,27.06,27.09,27.02,27.06,14200.0,18.8395,18.8604,18.8117,18.8395,14200.0
2008-01-17 14:45:00,27.06,27.12,27.06,27.12,13100.0,18.8395,18.8813,18.8395,18.8813,13100.0
2008-01-17 14:50:00,27.13,27.13,27.08,27.1,37400.0,18.8883,18.8883,18.8535,18.8674,37400.0
2008-01-17 14:55:00,27.12,27.14,27.02,27.08,26500.0,18.8813,18.8952,18.8117,18.8535,26500.0
2008-01-17 15:00:00,27.07,27.1,27.02,27.07,9400.0,18.8465,18.8674,18.8117,18.8465,9400.0
2008-01-17 15:05:00,27.07,27.17,27.05,27.12,23800.0,18.8465,18.9161,18.8326,18.8813,23800.0
2008-01-17 15:10:00,27.11,27.14,27.06,27.1,24100.0,18.8743,18.8952,18.8395,18.8674,24100.0
2008-01-17 15:15:00,27.11,27.16,27.05,27.15,35500.0,18.8743,18.9092,18.8326,18.9022,35500.0
2008-01-17 15:20:00,27.14,27.15,27.0,27.03,32600.0,18.8952,18.9022,18.7978,18.8186,32600.0
2008-01-17 15:25:00,27.03,27.03,26.91,26.91,26000.0,18.8186,18.8186,18.7351,18.7351,26000.0
2008-01-17 15:30:00,26.89,26.95,26.83,26.93,47000.0,18.7212,18.763,18.6794,18.749,47000.0
2008-01-17 15:35:00,26.92,27.01,26.9,26.98,49300.0,18.7421,18.8047,18.7281,18.7838,49300.0
2008-01-17 15:40:00,26.98,26.98,26.83,26.84,48400.0,18.7838,18.7838,18.6794,18.6864,48400.0
2008-01-17 15:45:00,26.84,26.84,26.57,26.57,102800.0,18.6864,18.6864,18.4984,18.4984,102800.0
2008-01-17 15:50:00,26.6,26.67,26.52,26.53,84300.0,18.5193,18.568,18.4636,18.4705,84300.0
2008-01-17 15:55:00,26.54,26.56,26.44,26.51,215300.0,18.4775,18.4914,18.4079,18.4566,215300.0
2008-01-18 09:30:00,26.61,27.0,26.6,26.62,52600.0,18.5262,18.7978,18.5193,18.5332,52600.0
2008-01-18 09:35:00,26.63,27.34,26.63,26.96,61200.0,18.5402,19.0345,18.5402,18.7699,61200.0
2008-01-18 09:40:00,26.94,26.95,26.37,26.47,98800.0,18.756,18.763,18.3591,18.4288,98800.0
2008-01-18 09:45:00,26.48,26.5,25.91,26.24,59800.0,18.4357,18.4497,18.0389,18.2686,59800.0
2008-01-18 09:50:00,26.25,26.28,25.92,25.92,54300.0,18.2756,18.2965,18.0459,18.0459,54300.0
2008-01-18 09:55:00,25.91,26.21,25.67,25.73,60500.0,18.0389,18.2478,17.8718,17.9136,60500.0
2008-01-18 10:00:00,25.71,26.12,25.66,25.97,44200.0,17.8996,18.1851,17.8648,18.0807,44200.0
2008-01-18 10:05:00,25.97,26.27,25.96,26.26,34700.0,18.0807,18.2895,18.0737,18.2826,34700.0
2008-01-18 10:10:00,26.27,26.78,26.24,26.54,185300.0,18.2895,18.6446,18.2686,18.4775,185300.0
2008-01-18 10:15:00,26.54,26.54,26.06,26.37,82600.0,18.4775,18.4775,18.1433,18.3591,82600.0
2008-01-18 10:20:00,26.38,26.47,26.37,26.44,19800.0,18.3661,18.4288,18.3591,18.4079,19800.0
2008-01-18 10:25:00,26.47,26.66,26.45,26.59,87700.0,18.4288,18.5611,18.4148,18.5123,87700.0
2008-01-18 10:30:00,26.61,26.68,26.35,26.36,41700.0,18.5262,18.575,18.3452,18.3522,41700.0
2008-01-18 10:35:00,26.37,26.54,26.36,26.49,28600.0,18.3591,18.4775,18.3522,18.4427,28600.0
2008-01-18 10:40:00,26.49,26.57,26.47,26.53,27400.0,18.4427,18.4984,18.4288,18.4705,27400.0
2008-01-18 10:45:00,26.53,26.61,26.51,26.57,23600.0,18.4705,18.5262,18.4566,18.4984,23600.0
2008-01-18 10:50:00,26.59,26.77,26.52,26.56,45800.0,18.5123,18.6376,18.4636,18.4914,45800.0
2008-01-18 10:55:00,26.56,26.71,26.55,26.66,42400.0,18.4914,18.5959,18.4845,18.5611,42400.0
2008-01-18 11:00:00,26.66,26.68,26.52,26.63,23700.0,18.5611,18.575,18.4636,18.5402,23700.0
2008-01-18 11:05:00,26.62,26.62,26.53,26.53,37800.0,18.5332,18.5332,18.4705,18.4705,37800.0
2008-01-18 11:10:00,26.53,26.66,26.53,26.64,22600.0,18.4705,18.5611,18.4705,18.5471,22600.0
2008-01-18 11:15:00,26.65,26.67,26.56,26.58,48900.0,18.5541,18.568,18.4914,18.5054,48900.0
2008-01-18 11:20:00,26.58,26.65,26.52,26.55,66300.0,18.5054,18.5541,18.4636,18.4845,66300.0
2008-01-18 11:25:00,26.57,26.65,26.55,26.61,21000.0,18.4984,18.5541,18.4845,18.5262,21000.0
2008-01-18 11:30:00,26.61,26.65,26.6,26.61,15400.0,18.5262,18.5541,18.5193,18.5262,15400.0
2008-01-18 11:35:00,26.6,26.75,26.56,26.59,28300.0,18.5193,18.6237,18.4914,18.5123,28300.0
2008-01-18 11:40:00,26.54,26.58,26.45,26.47,40800.0,18.4775,18.5054,18.4148,18.4288,40800.0
2008-01-18 11:45:00,26.47,26.5,26.29,26.3,134900.0,18.4288,18.4497,18.3035,18.3104,134900.0
2008-01-18 11:50:00,26.31,26.51,26.3,26.51,82000.0,18.3174,18.4566,18.3104,18.4566,82000.0
2008-01-18 11:55:00,26.51,26.55,26.36,26.4,77100.0,18.4566,18.4845,18.3522,18.38,77100.0
2008-01-18 12:00:00,26.42,26.43,26.34,26.39,36100.0,18.394,18.4009,18.3383,18.3731,36100.0
2008-01-18 12:05:00,26.39,26.51,26.39,26.47,51700.0,18.3731,18.4566,18.3731,18.4288,51700.0
2008-01-18 12:10:00,26.47,26.53,26.43,26.5,50100.0,18.4288,18.4705,18.4009,18.4497,50100.0
2008-01-18 12:15:00,26.5,26.53,26.4,26.45,24500.0,18.4497,18.4705,18.38,18.4148,24500.0
2008-01-18 12:20:00,26.45,26.47,26.38,26.47,10500.0,18.4148,18.4288,18.3661,18.4288,10500.0
2008-01-18 12:25:00,26.47,26.5,26.41,26.5,23000.0,18.4288,18.4497,18.387,18.4497,23000.0
2008-01-18 12:30:00,26.5,26.65,26.49,26.5,40300.0,18.4497,18.5541,18.4427,18.4497,40300.0
2008-01-18 12:35:00,26.51,26.54,26.4,26.45,12800.0,18.4566,18.4775,18.38,18.4148,12800.0
2008-01-18 12:40:00,26.44,26.45,26.25,26.41,15200.0,18.4079,18.4148,18.2756,18.387,15200.0
2008-01-18 12:45:00,26.41,26.52,26.41,26.52,11200.0,18.387,18.4636,18.387,18.4636,11200.0
2008-01-18 12:50:00,26.51,26.51,26.38,26.47,9200.0,18.4566,18.4566,18.3661,18.4288,9200.0
2008-01-18 12:55:00,26.45,26.47,26.39,26.41,11800.0,18.4148,18.4288,18.3731,18.387,11800.0
2008-01-18 13:00:00,26.41,26.48,26.38,26.46,10400.0,18.387,18.4357,18.3661,18.4218,10400.0
2008-01-18 13:05:00,26.47,26.51,26.44,26.5,48800.0,18.4288,18.4566,18.4079,18.4497,48800.0
2008-01-18 13:10:00,26.51,26.51,26.3,26.32,18800.0,18.4566,18.4566,18.3104,18.3243,18800.0
2008-01-18 13:15:00,26.31,26.31,26.2,26.23,16000.0,18.3174,18.3174,18.2408,18.2617,16000.0
2008-01-18 13:20:00,26.24,26.24,26.2,26.23,19500.0,18.2686,18.2686,18.2408,18.2617,19500.0
2008-01-18 13:25:00,26.23,26.25,26.14,26.15,27700.0,18.2617,18.2756,18.199,18.206,27700.0
2008-01-18 13:30:00,26.15,26.33,26.15,26.24,24900.0,18.206,18.3313,18.206,18.2686,24900.0
2008-01-18 13:35:00,26.23,26.26,26.09,26.11,20200.0,18.2617,18.2826,18.1642,18.1781,20200.0
2008-01-18 13:40:00,26.11,26.15,26.1,26.12,32000.0,18.1781,18.206,18.1712,18.1851,32000.0
2008-01-18 13:45:00,26.12,26.33,26.11,26.28,16900.0,18.1851,18.3313,18.1781,18.2965,16900.0
2008-01-18 13:50:00,26.28,26.35,26.21,26.33,17000.0,18.2965,18.3452,18.2478,18.3313,17000.0
2008-01-18 13:55:00,26.32,26.35,26.28,26.28,8600.0,18.3243,18.3452,18.2965,18.2965,8600.0
2008-01-18 14:00:00,26.28,26.38,26.24,26.29,12300.0,18.2965,18.3661,18.2686,18.3035,12300.0
2008-01-18 14:05:00,26.29,26.31,26.12,26.23,32900.0,18.3035,18.3174,18.1851,18.2617,32900.0
2008-01-18 14:10:00,26.26,26.28,26.22,26.25,14300.0,18.2826,18.2965,18.2547,18.2756,14300.0
2008-01-18 14:15:00,26.27,26.4,26.21,26.29,20800.0,18.2895,18.38,18.2478,18.3035,20800.0
2008-01-18 14:20:00,26.28,26.28,26.17,26.19,10100.0,18.2965,18.2965,18.2199,18.2338,10100.0
2008-01-18 14:25:00,26.2,26.21,26.09,26.16,19600.0,18.2408,18.2478,18.1642,18.2129,19600.0
2008-01-18 14:30:00,26.14,26.15,25.79,25.91,65900.0,18.199,18.206,17.9553,18.0389,65900.0
2008-01-18 14:35:00,25.91,26.07,25.9,26.06,11600.0,18.0389,18.1503,18.0319,18.1433,11600.0
2008-01-18 14:40:00,26.06,26.06,25.98,26.0,12900.0,18.1433,18.1433,18.0876,18.1015,12900.0
2008-01-18 14:45:00,25.98,26.03,25.97,25.97,12100.0,18.0876,18.1224,18.0807,18.0807,12100.0
2008-01-18 14:50:00,25.96,26.03,25.91,25.94,17600.0,18.0737,18.1224,18.0389,18.0598,17600.0
2008-01-18 14:55:00,25.93,26.18,25.93,26.18,21500.0,18.0528,18.2269,18.0528,18.2269,21500.0
2008-01-18 15:00:00,26.2,26.2,26.06,26.16,17400.0,18.2408,18.2408,18.1433,18.2129,17400.0
2008-01-18 15:05:00,26.17,26.28,26.15,26.27,17300.0,18.2199,18.2965,18.206,18.2895,17300.0
2008-01-18 15:10:00,26.29,26.36,26.2,26.25,19400.0,18.3035,18.3522,18.2408,18.2756,19400.0
2008-01-18 15:15:00,26.21,26.3,26.16,26.28,10900.0,18.2478,18.3104,18.2129,18.2965,10900.0
2008-01-18 15:20:00,26.27,26.33,26.09,26.17,23700.0,18.2895,18.3313,18.1642,18.2199,23700.0
2008-01-18 15:25:00,26.16,26.25,26.14,26.23,22300.0,18.2129,18.2756,18.199,18.2617,22300.0
2008-01-18 15:30:00,26.23,26.24,26.15,26.18,24500.0,18.2617,18.2686,18.206,18.2269,24500.0
2008-01-18 15:35:00,26.18,26.21,26.13,26.16,22800.0,18.2269,18.2478,18.1921,18.2129,22800.0
2008-01-18 15:40:00,26.17,26.25,26.1,26.25,25500.0,18.2199,18.2756,18.1712,18.2756,25500.0
2008-01-18 15:45:00,26.25,26.28,26.16,26.27,29900.0,18.2756,18.2965,18.2129,18.2895,29900.0
2008-01-18 15:50:00,26.25,26.26,26.09,26.14,41600.0,18.2756,18.2826,18.1642,18.199,41600.0
2008-01-18 15:55:00,26.15,26.21,26.12,26.14,44100.0,18.206,18.2478,18.1851,18.199,44100.0
2008-01-22 09:30:00,25.08,25.23,24.21,24.45,70100.0,17.461,17.5655,16.8553,17.0224,70100.0
2008-01-22 09:35:00,24.45,25.0,24.14,24.88,34000.0,17.0224,17.4053,16.8066,17.3218,34000.0
2008-01-22 09:40:00,24.94,25.25,24.81,24.99,83800.0,17.3636,17.5794,17.2731,17.3984,83800.0
2008-01-22 09:45:00,25.0,25.51,24.99,25.42,43100.0,17.4053,17.7604,17.3984,17.6977,43100.0
2008-01-22 09:50:00,25.42,25.79,25.36,25.76,62100.0,17.6977,17.9553,17.656,17.9345,62100.0
2008-01-22 09:55:00,25.73,25.92,25.51,25.62,58700.0,17.9136,18.0459,17.7604,17.837,58700.0
2008-01-22 10:00:00,25.62,25.86,25.57,25.57,18600.0,17.837,18.0041,17.8022,17.8022,18600.0
2008-01-22 10:05:00,25.59,26.0,25.56,25.97,15800.0,17.8161,18.1015,17.7952,18.0807,15800.0
2008-01-22 10:10:00,25.99,26.09,25.89,26.01,20400.0,18.0946,18.1642,18.025,18.1085,20400.0
2008-01-22 10:15:00,26.02,26.73,25.97,26.58,72900.0,18.1155,18.6098,18.0807,18.5054,72900.0
2008-01-22 10:20:00,26.61,26.87,26.54,26.82,56300.0,18.5262,18.7073,18.4775,18.6724,56300.0
2008-01-22 10:25:00,26.81,27.25,26.5,27.22,102000.0,18.6655,18.9718,18.4497,18.9509,102000.0
2008-01-22 10:30:00,27.22,27.42,27.18,27.41,68200.0,18.9509,19.0902,18.9231,19.0832,68200.0
2008-01-22 10:35:00,27.42,27.49,27.32,27.47,49300.0,19.0902,19.1389,19.0206,19.125,49300.0
2008-01-22 10:40:00,27.48,27.8,27.47,27.77,153500.0,19.1319,19.3547,19.125,19.3338,153500.0
2008-01-22 10:45:00,27.76,27.78,27.17,27.22,71900.0,19.3269,19.3408,18.9161,18.9509,71900.0
2008-01-22 10:50:00,27.24,27.29,27.11,27.11,43900.0,18.9649,18.9997,18.8743,18.8743,43900.0
2008-01-22 10:55:00,27.11,27.14,26.93,27.04,64000.0,18.8743,18.8952,18.749,18.8256,64000.0
2008-01-22 11:00:00,27.05,27.37,27.04,27.28,69400.0,18.8326,19.0554,18.8256,18.9927,69400.0
2008-01-22 11:05:00,27.28,27.48,27.25,27.48,64300.0,18.9927,19.1319,18.9718,19.1319,64300.0
2008-01-22 11:10:00,27.48,27.57,27.44,27.55,54900.0,19.1319,19.1946,19.1041,19.1807,54900.0
2008-01-22 11:15:00,27.57,27.64,27.53,27.55,67700.0,19.1946,19.2433,19.1668,19.1807,67700.0
2008-01-22 11:20:00,27.55,27.56,26.95,27.14,160400.0,19.1807,19.1876,18.763,18.8952,160400.0
2008-01-22 11:25:00,27.17,27.3,27.15,27.24,31900.0,18.9161,19.0066,18.9022,18.9649,31900.0
2008-01-22 11:30:00,27.25,27.26,27.08,27.12,51600.0,18.9718,18.9788,18.8535,18.8813,51600.0
2008-01-22 11:35:00,27.13,27.35,27.11,27.3,105000.0,18.8883,19.0414,18.8743,19.0066,105000.0
2008-01-22 11:40:00,27.3,27.39,27.22,27.22,75800.0,19.0066,19.0693,18.9509,18.9509,75800.0
2008-01-22 11:45:00,27.23,27.35,27.12,27.21,25300.0,18.9579,19.0414,18.8813,18.944,25300.0
2008-01-22 11:50:00,27.2,27.33,27.11,27.15,17400.0,18.937,19.0275,18.8743,18.9022,17400.0
2008-01-22 11:55:00,27.15,27.3,27.15,27.24,28100.0,18.9022,19.0066,18.9022,18.9649,28100.0
2008-01-22 12:00:00,27.24,27.37,27.2,27.32,35100.0,18.9649,19.0554,18.937,19.0206,35100.0
2008-01-22 12:05:00,27.32,27.49,27.28,27.47,35600.0,19.0206,19.1389,18.9927,19.125,35600.0
2008-01-22 12:10:00,27.47,27.5,27.34,27.44,24300.0,19.125,19.1459,19.0345,19.1041,24300.0
2008-01-22 12:15:00,27.44,27.53,27.41,27.43,29200.0,19.1041,19.1668,19.0832,19.0971,29200.0
2008-01-22 12:20:00,27.43,27.53,27.43,27.51,228900.0,19.0971,19.1668,19.0971,19.1528,228900.0
2008-01-22 12:25:00,27.5,27.6,27.49,27.59,27000.0,19.1459,19.2155,19.1389,19.2085,27000.0
2008-01-22 12:30:00,27.57,27.75,27.57,27.74,79700.0,19.1946,19.3199,19.1946,19.313,79700.0
2008-01-22 12:35:00,27.74,27.75,27.69,27.69,47300.0,19.313,19.3199,19.2782,19.2782,47300.0
2008-01-22 12:40:00,27.66,27.71,27.5,27.6,25000.0,19.2573,19.2921,19.1459,19.2155,25000.0
2008-01-22 12:45:00,27.59,27.63,27.55,27.58,31800.0,19.2085,19.2364,19.1807,19.2016,31800.0
2008-01-22 12:50:00,27.57,27.68,27.55,27.68,32200.0,19.1946,19.2712,19.1807,19.2712,32200.0
2008-01-22 12:55:00,27.7,27.74,27.65,27.74,15500.0,19.2851,19.313,19.2503,19.313,15500.0
2008-01-22 13:00:00,27.74,27.75,27.65,27.75,45300.0,19.313,19.3199,19.2503,19.3199,45300.0
2008-01-22 13:05:00,27.74,27.87,27.67,27.76,108400.0,19.313,19.4035,19.2642,19.3269,108400.0
2008-01-22 13:10:00,27.77,27.88,27.53,27.75,82700.0,19.3338,19.4104,19.1668,19.3199,82700.0
2008-01-22 13:15:00,27.74,27.8,27.63,27.8,20700.0,19.313,19.3547,19.2364,19.3547,20700.0
2008-01-22 13:20:00,27.79,27.83,27.73,27.77,31500.0,19.3478,19.3756,19.306,19.3338,31500.0
2008-01-22 13:25:00,27.78,27.79,27.67,27.77,25300.0,19.3408,19.3478,19.2642,19.3338,25300.0
2008-01-22 13:30:00,27.77,27.79,27.74,27.74,34300.0,19.3338,19.3478,19.313,19.313,34300.0
2008-01-22 13:35:00,27.73,27.79,27.67,27.78,88100.0,19.306,19.3478,19.2642,19.3408,88100.0
2008-01-22 13:40:00,27.78,27.86,27.74,27.85,18200.0,19.3408,19.3965,19.313,19.3895,18200.0
2008-01-22 13:45:00,27.83,27.85,27.74,27.85,19600.0,19.3756,19.3895,19.313,19.3895,19600.0
2008-01-22 13:50:00,27.83,27.85,27.7,27.72,12500.0,19.3756,19.3895,19.2851,19.299,12500.0
2008-01-22 13:55:00,27.71,27.71,27.61,27.67,9700.0,19.2921,19.2921,19.2225,19.2642,9700.0
2008-01-22 14:00:00,27.66,27.67,27.45,27.48,17000.0,19.2573,19.2642,19.1111,19.1319,17000.0
2008-01-22 14:05:00,27.45,27.47,27.36,27.46,40400.0,19.1111,19.125,19.0484,19.118,40400.0
2008-01-22 14:10:00,27.49,27.59,27.46,27.59,26700.0,19.1389,19.2085,19.118,19.2085,26700.0
2008-01-22 14:15:00,27.59,27.63,27.54,27.6,13700.0,19.2085,19.2364,19.1737,19.2155,13700.0
2008-01-22 14:20:00,27.6,27.61,27.5,27.61,21600.0,19.2155,19.2225,19.1459,19.2225,21600.0
2008-01-22 14:25:00,27.59,27.61,27.52,27.58,29500.0,19.2085,19.2225,19.1598,19.2016,29500.0
2008-01-22 14:30:00,27.58,27.61,27.51,27.55,24500.0,19.2016,19.2225,19.1528,19.1807,24500.0
2008-01-22 14:35:00,27.58,27.62,27.51,27.57,22300.0,19.2016,19.2294,19.1528,19.1946,22300.0
2008-01-22 14:40:00,27.58,27.62,27.5,27.56,30900.0,19.2016,19.2294,19.1459,19.1876,30900.0
2008-01-22 14:45:00,27.56,27.65,27.51,27.63,21400.0,19.1876,19.2503,19.1528,19.2364,21400.0
2008-01-22 14:50:00,27.69,27.72,27.59,27.65,20600.0,19.2782,19.299,19.2085,19.2503,20600.0
2008-01-22 14:55:00,27.64,27.73,27.59,27.65,41000.0,19.2433,19.306,19.2085,19.2503,41000.0
2008-01-22 15:00:00,27.65,27.81,27.65,27.81,22400.0,19.2503,19.3617,19.2503,19.3617,22400.0
2008-01-22 15:05:00,27.85,27.97,27.78,27.95,29000.0,19.3895,19.4731,19.3408,19.4592,29000.0
2008-01-22 15:10:00,27.95,27.96,27.8,27.82,33700.0,19.4592,19.4661,19.3547,19.3687,33700.0
2008-01-22 15:15:00,27.82,27.94,27.77,27.85,35700.0,19.3687,19.4522,19.3338,19.3895,35700.0
2008-01-22 15:20:00,27.86,27.95,27.85,27.93,28600.0,19.3965,19.4592,19.3895,19.4452,28600.0
2008-01-22 15:25:00,27.94,28.1,27.91,28.1,40700.0,19.4522,19.5636,19.4313,19.5636,40700.0
2008-01-22 15:30:00,28.11,28.2,28.04,28.19,39500.0,19.5706,19.6332,19.5218,19.6263,39500.0
2008-01-22 15:35:00,28.2,28.46,28.17,28.29,61500.0,19.6332,19.8142,19.6123,19.6959,61500.0
2008-01-22 15:40:00,28.28,28.45,28.19,28.29,66200.0,19.6889,19.8073,19.6263,19.6959,66200.0
2008-01-22 15:45:00,28.28,28.29,28.21,28.27,68500.0,19.6889,19.6959,19.6402,19.682,68500.0
2008-01-22 15:50:00,28.29,28.32,28.21,28.24,88300.0,19.6959,19.7168,19.6402,19.6611,88300.0
2008-01-22 15:55:00,28.24,28.3,28.17,28.2,50500.0,19.6611,19.7028,19.6123,19.6332,50500.0
2008-01-23 09:30:00,27.42,27.42,26.94,27.14,24900.0,19.0902,19.0902,18.756,18.8952,24900.0
2008-01-23 09:35:00,27.15,27.39,27.04,27.07,13500.0,18.9022,19.0693,18.8256,18.8465,13500.0
2008-01-23 09:40:00,27.12,27.47,27.02,27.47,17000.0,18.8813,19.125,18.8117,19.125,17000.0
2008-01-23 09:45:00,27.48,27.7,27.09,27.7,36400.0,19.1319,19.2851,18.8604,19.2851,36400.0
2008-01-23 09:50:00,27.72,27.72,27.22,27.48,40800.0,19.299,19.299,18.9509,19.1319,40800.0
2008-01-23 09:55:00,27.48,27.76,27.3,27.71,38600.0,19.1319,19.3269,19.0066,19.2921,38600.0
2008-01-23 10:00:00,27.74,28.0,27.74,28.0,63300.0,19.313,19.494,19.313,19.494,63300.0
2008-01-23 10:05:00,27.99,28.81,27.99,28.59,122800.0,19.487,20.0579,19.487,19.9047,122800.0
2008-01-23 10:10:00,28.61,28.97,28.57,28.82,57000.0,19.9187,20.1693,19.8908,20.0649,57000.0
2008-01-23 10:15:00,28.81,29.77,28.75,29.71,115700.0,20.0579,20.7263,20.0161,20.6845,115700.0
2008-01-23 10:20:00,29.71,30.03,29.63,29.98,161500.0,20.6845,20.9073,20.6288,20.8725,161500.0
2008-01-23 10:25:00,29.98,30.45,29.91,30.0,133600.0,20.8725,21.1997,20.8237,20.8864,133600.0
2008-01-23 10:30:00,30.04,30.16,29.73,29.76,134300.0,20.9143,20.9978,20.6984,20.7193,134300.0
2008-01-23 10:35:00,29.77,29.83,29.58,29.63,114800.0,20.7263,20.768,20.594,20.6288,114800.0
2008-01-23 10:40:00,29.63,29.71,29.13,29.13,247200.0,20.6288,20.6845,20.2807,20.2807,247200.0
2008-01-23 10:45:00,29.16,29.34,29.0,29.3,139800.0,20.3016,20.4269,20.1902,20.3991,139800.0
2008-01-23 10:50:00,29.3,29.44,29.1,29.39,51900.0,20.3991,20.4965,20.2598,20.4617,51900.0
2008-01-23 10:55:00,29.38,29.57,29.28,29.5,45600.0,20.4548,20.587,20.3851,20.5383,45600.0
2008-01-23 11:00:00,29.47,29.5,29.27,29.29,35200.0,20.5174,20.5383,20.3782,20.3921,35200.0
2008-01-23 11:05:00,29.3,29.3,29.15,29.21,32800.0,20.3991,20.3991,20.2946,20.3364,32800.0
2008-01-23 11:10:00,29.2,29.21,29.12,29.19,52600.0,20.3294,20.3364,20.2737,20.3225,52600.0
2008-01-23 11:15:00,29.18,29.26,29.1,29.26,25100.0,20.3155,20.3712,20.2598,20.3712,25100.0
2008-01-23 11:20:00,29.27,29.35,29.12,29.35,24500.0,20.3782,20.4339,20.2737,20.4339,24500.0
2008-01-23 11:25:00,29.33,29.37,29.24,29.33,26000.0,20.4199,20.4478,20.3573,20.4199,26000.0
2008-01-23 11:30:00,29.34,29.34,29.14,29.25,101800.0,20.4269,20.4269,20.2877,20.3642,101800.0
2008-01-23 11:35:00,29.26,29.3,29.24,29.27,56500.0,20.3712,20.3991,20.3573,20.3782,56500.0
2008-01-23 11:40:00,29.28,29.28,29.2,29.22,50800.0,20.3851,20.3851,20.3294,20.3434,50800.0
2008-01-23 11:45:00,29.22,29.29,29.2,29.21,40600.0,20.3434,20.3921,20.3294,20.3364,40600.0
2008-01-23 11:50:00,29.21,29.31,29.2,29.23,72300.0,20.3364,20.406,20.3294,20.3503,72300.0
2008-01-23 11:55:00,29.23,29.31,29.19,29.2,40900.0,20.3503,20.406,20.3225,20.3294,40900.0
2008-01-23 12:00:00,29.2,29.26,29.11,29.22,154000.0,20.3294,20.3712,20.2668,20.3434,154000.0
2008-01-23 12:05:00,29.21,29.25,29.2,29.24,92500.0,20.3364,20.3642,20.3294,20.3573,92500.0
2008-01-23 12:10:00,29.22,29.24,29.21,29.22,33300.0,20.3434,20.3573,20.3364,20.3434,33300.0
2008-01-23 12:15:00,29.22,29.27,29.21,29.25,32100.0,20.3434,20.3782,20.3364,20.3642,32100.0
2008-01-23 12:20:00,29.24,29.45,29.24,29.27,39400.0,20.3573,20.5035,20.3573,20.3782,39400.0
2008-01-23 12:25:00,29.27,29.31,29.27,29.28,53000.0,20.3782,20.406,20.3782,20.3851,53000.0
2008-01-23 12:30:00,29.3,29.3,29.27,29.27,64500.0,20.3991,20.3991,20.3782,20.3782,64500.0
2008-01-23 12:35:00,29.27,29.3,29.15,29.15,100400.0,20.3782,20.3991,20.2946,20.2946,100400.0
2008-01-23 12:40:00,29.15,29.19,29.08,29.09,71700.0,20.2946,20.3225,20.2459,20.2528,71700.0
2008-01-23 12:45:00,29.1,29.18,29.06,29.15,124600.0,20.2598,20.3155,20.232,20.2946,124600.0
2008-01-23 12:50:00,29.14,29.2,29.06,29.18,51600.0,20.2877,20.3294,20.232,20.3155,51600.0
2008-01-23 12:55:00,29.18,29.18,29.08,29.09,106100.0,20.3155,20.3155,20.2459,20.2528,106100.0
2008-01-23 13:00:00,29.1,29.19,29.09,29.15,72100.0,20.2598,20.3225,20.2528,20.2946,72100.0
2008-01-23 13:05:00,29.15,29.16,29.05,29.09,58500.0,20.2946,20.3016,20.225,20.2528,58500.0
2008-01-23 13:10:00,29.09,29.13,29.02,29.1,59300.0,20.2528,20.2807,20.2041,20.2598,59300.0
2008-01-23 13:15:00,29.1,29.13,29.08,29.11,53600.0,20.2598,20.2807,20.2459,20.2668,53600.0
2008-01-23 13:20:00,29.11,29.11,29.01,29.01,53700.0,20.2668,20.2668,20.1972,20.1972,53700.0
2008-01-23 13:25:00,29.02,29.05,28.93,28.93,38100.0,20.2041,20.225,20.1415,20.1415,38100.0
2008-01-23 13:30:00,28.94,29.04,28.9,29.02,72100.0,20.1484,20.218,20.1206,20.2041,72100.0
2008-01-23 13:35:00,29.03,29.22,28.99,29.01,58800.0,20.2111,20.3434,20.1832,20.1972,58800.0
2008-01-23 13:40:00,29.0,29.22,28.93,29.2,63900.0,20.1902,20.3434,20.1415,20.3294,63900.0
2008-01-23 13:45:00,29.22,29.22,29.13,29.19,44300.0,20.3434,20.3434,20.2807,20.3225,44300.0
2008-01-23 13:50:00,29.2,29.3,29.14,29.21,59200.0,20.3294,20.3991,20.2877,20.3364,59200.0
2008-01-23 13:55:00,29.2,29.36,29.15,29.35,67200.0,20.3294,20.4408,20.2946,20.4339,67200.0
2008-01-23 14:00:00,29.36,29.36,29.26,29.3,23700.0,20.4408,20.4408,20.3712,20.3991,23700.0
2008-01-23 14:05:00,29.3,29.41,29.28,29.41,49200.0,20.3991,20.4756,20.3851,20.4756,49200.0
2008-01-23 14:10:00,29.41,29.71,29.4,29.66,65500.0,20.4756,20.6845,20.4687,20.6497,65500.0
2008-01-23 14:15:00,29.66,29.75,29.63,29.69,87800.0,20.6497,20.7124,20.6288,20.6706,87800.0
2008-01-23 14:20:00,29.7,30.0,29.69,29.97,110000.0,20.6775,20.8864,20.6706,20.8655,110000.0
2008-01-23 14:25:00,29.95,30.29,29.95,30.2,79100.0,20.8516,21.0883,20.8516,21.0256,79100.0
2008-01-23 14:30:00,30.2,30.25,29.99,30.08,85800.0,21.0256,21.0605,20.8794,20.9421,85800.0
2008-01-23 14:35:00,30.08,30.34,30.0,30.33,54200.0,20.9421,21.1231,20.8864,21.1162,54200.0
2008-01-23 14:40:00,30.34,30.63,30.34,30.55,121100.0,21.1231,21.325,21.1231,21.2693,121100.0
2008-01-23 14:45:00,30.55,30.59,30.15,30.23,45100.0,21.2693,21.2972,20.9908,21.0465,45100.0
2008-01-23 14:50:00,30.22,30.27,30.11,30.18,50600.0,21.0396,21.0744,20.963,21.0117,50600.0
2008-01-23 14:55:00,30.17,30.45,30.03,30.21,68900.0,21.0048,21.1997,20.9073,21.0326,68900.0
2008-01-23 15:00:00,30.22,30.33,30.05,30.26,47100.0,21.0396,21.1162,20.9212,21.0674,47100.0
2008-01-23 15:05:00,30.25,30.26,30.14,30.25,81900.0,21.0605,21.0674,20.9839,21.0605,81900.0
2008-01-23 15:10:00,30.25,30.32,30.16,30.17,107400.0,21.0605,21.1092,20.9978,21.0048,107400.0
2008-01-23 15:15:00,30.17,30.33,30.16,30.29,44700.0,21.0048,21.1162,20.9978,21.0883,44700.0
2008-01-23 15:20:00,30.28,30.61,30.26,30.54,50200.0,21.0813,21.3111,21.0674,21.2624,50200.0
2008-01-23 15:25:00,30.54,31.04,30.35,30.85,138600.0,21.2624,21.6105,21.1301,21.4782,138600.0
2008-01-23 15:30:00,30.85,31.14,30.85,30.93,124700.0,21.4782,21.6801,21.4782,21.5339,124700.0
2008-01-23 15:35:00,30.94,31.15,30.91,30.98,82300.0,21.5408,21.687,21.52,21.5687,82300.0
2008-01-23 15:40:00,30.99,31.01,30.75,30.83,77900.0,21.5757,21.5896,21.4086,21.4643,77900.0
2008-01-23 15:45:00,30.83,31.0,30.75,30.77,92500.0,21.4643,21.5826,21.4086,21.4225,92500.0
2008-01-23 15:50:00,30.85,31.0,30.76,31.0,89500.0,21.4782,21.5826,21.4155,21.5826,89500.0
2008-01-23 15:55:00,30.99,31.5,30.81,31.37,140800.0,21.5757,21.9307,21.4503,21.8402,140800.0
2008-01-24 09:30:00,31.36,32.04,31.25,32.02,95500.0,21.8333,22.3067,21.7567,22.2928,95500.0
2008-01-24 09:35:00,32.01,32.21,31.75,31.87,58100.0,22.2858,22.425,22.1048,22.1883,58100.0
2008-01-24 09:40:00,31.91,31.91,31.43,31.5,61700.0,22.2162,22.2162,21.882,21.9307,61700.0
2008-01-24 09:45:00,31.5,31.53,31.17,31.34,76100.0,21.9307,21.9516,21.701,21.8193,76100.0
2008-01-24 09:50:00,31.35,31.49,31.0,31.1,52300.0,21.8263,21.9238,21.5826,21.6522,52300.0
2008-01-24 09:55:00,31.09,31.13,30.9,31.0,58700.0,21.6453,21.6731,21.513,21.5826,58700.0
2008-01-24 10:00:00,31.0,31.05,30.75,30.83,39900.0,21.5826,21.6174,21.4086,21.4643,39900.0
2008-01-24 10:05:00,30.84,30.85,30.6,30.6,57300.0,21.4712,21.4782,21.3041,21.3041,57300.0
2008-01-24 10:10:00,30.57,30.65,30.35,30.35,53500.0,21.2832,21.3389,21.1301,21.1301,53500.0
2008-01-24 10:15:00,30.39,30.41,30.16,30.25,65100.0,21.1579,21.1719,20.9978,21.0605,65100.0
2008-01-24 10:20:00,30.24,30.3,30.16,30.29,51400.0,21.0535,21.0953,20.9978,21.0883,51400.0
2008-01-24 10:25:00,30.29,30.36,30.11,30.19,133600.0,21.0883,21.137,20.963,21.0187,133600.0
2008-01-24 10:30:00,30.19,30.19,30.0,30.03,48100.0,21.0187,21.0187,20.8864,20.9073,48100.0
2008-01-24 10:35:00,30.02,30.05,30.0,30.05,58200.0,20.9003,20.9212,20.8864,20.9212,58200.0
2008-01-24 10:40:00,30.05,30.15,30.05,30.13,78600.0,20.9212,20.9908,20.9212,20.9769,78600.0
2008-01-24 10:45:00,30.14,30.2,30.1,30.18,60300.0,20.9839,21.0256,20.956,21.0117,60300.0
2008-01-24 10:50:00,30.18,30.2,30.03,30.06,38600.0,21.0117,21.0256,20.9073,20.9282,38600.0
2008-01-24 10:55:00,30.07,30.1,30.05,30.06,33200.0,20.9351,20.956,20.9212,20.9282,33200.0
2008-01-24 11:00:00,30.06,30.1,30.0,30.04,20400.0,20.9282,20.956,20.8864,20.9143,20400.0
2008-01-24 11:05:00,30.04,30.04,30.0,30.03,17900.0,20.9143,20.9143,20.8864,20.9073,17900.0
2008-01-24 11:10:00,30.03,30.16,30.0,30.05,38600.0,20.9073,20.9978,20.8864,20.9212,38600.0
2008-01-24 11:15:00,30.06,30.22,30.04,30.19,20900.0,20.9282,21.0396,20.9143,21.0187,20900.0
2008-01-24 11:20:00,30.21,30.38,30.17,30.34,27400.0,21.0326,21.151,21.0048,21.1231,27400.0
2008-01-24 11:25:00,30.36,30.58,30.34,30.53,27600.0,21.137,21.2902,21.1231,21.2554,27600.0
2008-01-24 11:30:00,30.55,30.61,30.46,30.57,51000.0,21.2693,21.3111,21.2067,21.2832,51000.0
2008-01-24 11:35:00,30.57,30.63,30.55,30.61,26000.0,21.2832,21.325,21.2693,21.3111,26000.0
2008-01-24 11:40:00,30.61,30.72,30.55,30.61,21600.0,21.3111,21.3877,21.2693,21.3111,21600.0
2008-01-24 11:45:00,30.61,30.85,30.61,30.79,34000.0,21.3111,21.4782,21.3111,21.4364,34000.0
2008-01-24 11:50:00,30.79,30.8,30.6,30.63,30400.0,21.4364,21.4434,21.3041,21.325,30400.0
2008-01-24 11:55:00,30.63,30.72,30.53,30.67,15000.0,21.325,21.3877,21.2554,21.3529,15000.0
2008-01-24 12:00:00,30.66,30.66,30.56,30.6,12100.0,21.3459,21.3459,21.2763,21.3041,12100.0
2008-01-24 12:05:00,30.6,30.75,30.57,30.72,20000.0,21.3041,21.4086,21.2832,21.3877,20000.0
2008-01-24 12:10:00,30.73,30.75,30.68,30.68,10800.0,21.3946,21.4086,21.3598,21.3598,10800.0
2008-01-24 12:15:00,30.69,30.69,30.58,30.69,18000.0,21.3668,21.3668,21.2902,21.3668,18000.0
2008-01-24 12:20:00,30.69,30.71,30.54,30.54,22100.0,21.3668,21.3807,21.2624,21.2624,22100.0
2008-01-24 12:25:00,30.54,30.57,30.54,30.55,23400.0,21.2624,21.2832,21.2624,21.2693,23400.0
2008-01-24 12:30:00,30.55,30.55,30.51,30.52,19800.0,21.2693,21.2693,21.2415,21.2484,19800.0
2008-01-24 12:35:00,30.52,30.52,30.46,30.46,147900.0,21.2484,21.2484,21.2067,21.2067,147900.0
2008-01-24 12:40:00,30.46,30.66,30.46,30.53,30700.0,21.2067,21.3459,21.2067,21.2554,30700.0
2008-01-24 12:45:00,30.52,30.66,30.51,30.56,41000.0,21.2484,21.3459,21.2415,21.2763,41000.0
2008-01-24 12:50:00,30.61,30.7,30.55,30.62,22200.0,21.3111,21.3738,21.2693,21.3181,22200.0
2008-01-24 12:55:00,30.61,30.69,30.56,30.59,19300.0,21.3111,21.3668,21.2763,21.2972,19300.0
2008-01-24 13:00:00,30.61,30.64,30.5,30.5,651000.0,21.3111,21.332,21.2345,21.2345,651000.0
2008-01-24 13:05:00,30.5,30.56,30.45,30.45,30500.0,21.2345,21.2763,21.1997,21.1997,30500.0
2008-01-24 13:10:00,30.45,30.68,30.44,30.63,42700.0,21.1997,21.3598,21.1927,21.325,42700.0
2008-01-24 13:15:00,30.62,30.65,30.5,30.53,17900.0,21.3181,21.3389,21.2345,21.2554,17900.0
2008-01-24 13:20:00,30.52,30.58,30.47,30.57,37300.0,21.2484,21.2902,21.2136,21.2832,37300.0
2008-01-24 13:25:00,30.57,30.6,30.47,30.5,24000.0,21.2832,21.3041,21.2136,21.2345,24000.0
2008-01-24 13:30:00,30.51,30.59,30.48,30.56,11900.0,21.2415,21.2972,21.2206,21.2763,11900.0
2008-01-24 13:35:00,30.55,30.56,30.5,30.53,5100.0,21.2693,21.2763,21.2345,21.2554,5100.0
2008-01-24 13:40:00,30.52,30.58,30.52,30.54,12400.0,21.2484,21.2902,21.2484,21.2624,12400.0
2008-01-24 13:45:00,30.56,30.68,30.48,30.64,63600.0,21.2763,21.3598,21.2206,21.332,63600.0
2008-01-24 13:50:00,30.65,30.8,30.63,30.77,10700.0,21.3389,21.4434,21.325,21.4225,10700.0
2008-01-24 13:55:00,30.76,30.79,30.63,30.71,22700.0,21.4155,21.4364,21.325,21.3807,22700.0
2008-01-24 14:00:00,30.7,30.83,30.62,30.81,16300.0,21.3738,21.4643,21.3181,21.4503,16300.0
2008-01-24 14:05:00,30.81,30.96,30.8,30.96,16100.0,21.4503,21.5548,21.4434,21.5548,16100.0
2008-01-24 14:10:00,30.94,30.96,30.71,30.85,22800.0,21.5408,21.5548,21.3807,21.4782,22800.0
2008-01-24 14:15:00,30.82,30.91,30.75,30.78,11100.0,21.4573,21.52,21.4086,21.4295,11100.0
2008-01-24 14:20:00,30.76,30.98,30.76,30.98,11100.0,21.4155,21.5687,21.4155,21.5687,11100.0
2008-01-24 14:25:00,30.97,31.0,30.9,30.92,11200.0,21.5617,21.5826,21.513,21.5269,11200.0
2008-01-24 14:30:00,30.91,30.96,30.81,30.81,20000.0,21.52,21.5548,21.4503,21.4503,20000.0
2008-01-24 14:35:00,30.82,30.96,30.5,30.96,35700.0,21.4573,21.5548,21.2345,21.5548,35700.0
2008-01-24 14:40:00,30.97,31.0,30.83,30.97,18300.0,21.5617,21.5826,21.4643,21.5617,18300.0
2008-01-24 14:45:00,30.95,31.01,30.88,30.9,67900.0,21.5478,21.5896,21.4991,21.513,67900.0
2008-01-24 14:50:00,30.9,31.02,30.85,30.88,60600.0,21.513,21.5965,21.4782,21.4991,60600.0
2008-01-24 14:55:00,30.88,31.02,30.83,30.97,47900.0,21.4991,21.5965,21.4643,21.5617,47900.0
2008-01-24 15:00:00,30.96,31.0,30.82,30.91,33000.0,21.5548,21.5826,21.4573,21.52,33000.0
2008-01-24 15:05:00,30.89,30.89,30.72,30.83,22000.0,21.506,21.506,21.3877,21.4643,22000.0
2008-01-24 15:10:00,30.81,30.98,30.8,30.85,23500.0,21.4503,21.5687,21.4434,21.4782,23500.0
2008-01-24 15:15:00,30.83,30.84,30.7,30.76,27000.0,21.4643,21.4712,21.3738,21.4155,27000.0
2008-01-24 15:20:00,30.77,30.89,30.77,30.83,25600.0,21.4225,21.506,21.4225,21.4643,25600.0
2008-01-24 15:25:00,30.84,30.89,30.78,30.84,18600.0,21.4712,21.506,21.4295,21.4712,18600.0
2008-01-24 15:30:00,30.85,30.87,30.74,30.81,40400.0,21.4782,21.4921,21.4016,21.4503,40400.0
2008-01-24 15:35:00,30.8,30.83,30.72,30.73,21100.0,21.4434,21.4643,21.3877,21.3946,21100.0
2008-01-24 15:40:00,30.73,30.87,30.73,30.78,35800.0,21.3946,21.4921,21.3946,21.4295,35800.0
2008-01-24 15:45:00,30.77,30.92,30.74,30.9,37900.0,21.4225,21.5269,21.4016,21.513,37900.0
2008-01-24 15:50:00,30.89,30.97,30.77,30.89,34500.0,21.506,21.5617,21.4225,21.506,34500.0
2008-01-24 15:55:00,30.89,30.93,30.82,30.86,41500.0,21.506,21.5339,21.4573,21.4851,41500.0
2008-01-25 09:30:00,31.17,31.46,30.75,31.43,43600.0,21.701,21.9029,21.4086,21.882,43600.0
2008-01-25 09:35:00,31.48,31.49,31.01,31.21,54800.0,21.9168,21.9238,21.5896,21.7288,54800.0
2008-01-25 09:40:00,31.21,31.21,30.71,31.13,41400.0,21.7288,21.7288,21.3807,21.6731,41400.0
2008-01-25 09:45:00,31.08,31.12,30.87,30.9,26900.0,21.6383,21.6662,21.4921,21.513,26900.0
2008-01-25 09:50:00,30.9,30.9,30.72,30.76,19200.0,21.513,21.513,21.3877,21.4155,19200.0
2008-01-25 09:55:00,30.76,30.85,30.75,30.85,13100.0,21.4155,21.4782,21.4086,21.4782,13100.0
2008-01-25 10:00:00,30.83,30.9,30.68,30.89,18600.0,21.4643,21.513,21.3598,21.506,18600.0
2008-01-25 10:05:00,30.85,30.88,30.75,30.87,11800.0,21.4782,21.4991,21.4086,21.4921,11800.0
2008-01-25 10:10:00,30.85,30.98,30.83,30.95,37500.0,21.4782,21.5687,21.4643,21.5478,37500.0
2008-01-25 10:15:00,30.94,30.95,30.83,30.95,31600.0,21.5408,21.5478,21.4643,21.5478,31600.0
2008-01-25 10:20:00,30.95,31.0,30.93,30.93,28600.0,21.5478,21.5826,21.5339,21.5339,28600.0
2008-01-25 10:25:00,30.93,30.98,30.9,30.93,25200.0,21.5339,21.5687,21.513,21.5339,25200.0
2008-01-25 10:30:00,30.89,30.91,30.81,30.85,30000.0,21.506,21.52,21.4503,21.4782,30000.0
2008-01-25 10:35:00,30.85,30.88,30.81,30.85,45400.0,21.4782,21.4991,21.4503,21.4782,45400.0
2008-01-25 10:40:00,30.84,30.9,30.79,30.88,40500.0,21.4712,21.513,21.4364,21.4991,40500.0
2008-01-25 10:45:00,30.88,30.9,30.82,30.85,19300.0,21.4991,21.513,21.4573,21.4782,19300.0
2008-01-25 10:50:00,30.86,30.86,30.72,30.74,52000.0,21.4851,21.4851,21.3877,21.4016,52000.0
2008-01-25 10:55:00,30.74,30.77,30.72,30.72,51200.0,21.4016,21.4225,21.3877,21.3877,51200.0
2008-01-25 11:00:00,30.74,30.74,30.5,30.5,46200.0,21.4016,21.4016,21.2345,21.2345,46200.0
2008-01-25 11:05:00,30.5,30.7,30.49,30.63,21800.0,21.2345,21.3738,21.2275,21.325,21800.0
2008-01-25 11:10:00,30.63,30.63,30.34,30.4,40100.0,21.325,21.325,21.1231,21.1649,40100.0
2008-01-25 11:15:00,30.38,30.49,30.38,30.49,36300.0,21.151,21.2275,21.151,21.2275,36300.0
2008-01-25 11:20:00,30.51,30.54,30.45,30.5,7900.0,21.2415,21.2624,21.1997,21.2345,7900.0
2008-01-25 11:25:00,30.5,30.5,30.4,30.46,29300.0,21.2345,21.2345,21.1649,21.2067,29300.0
2008-01-25 11:30:00,30.46,30.5,30.34,30.4,27200.0,21.2067,21.2345,21.1231,21.1649,27200.0
2008-01-25 11:35:00,30.4,30.55,30.3,30.34,46300.0,21.1649,21.2693,21.0953,21.1231,46300.0
2008-01-25 11:40:00,30.34,30.43,30.34,30.35,24300.0,21.1231,21.1858,21.1231,21.1301,24300.0
2008-01-25 11:45:00,30.36,30.39,30.3,30.35,17300.0,21.137,21.1579,21.0953,21.1301,17300.0
2008-01-25 11:50:00,30.35,30.39,30.28,30.38,17700.0,21.1301,21.1579,21.0813,21.151,17700.0
2008-01-25 11:55:00,30.39,30.41,30.34,30.39,26500.0,21.1579,21.1719,21.1231,21.1579,26500.0
2008-01-25 12:00:00,30.39,30.39,30.29,30.35,14900.0,21.1579,21.1579,21.0883,21.1301,14900.0
2008-01-25 12:05:00,30.35,30.41,30.34,30.35,9400.0,21.1301,21.1719,21.1231,21.1301,9400.0
2008-01-25 12:10:00,30.33,30.42,30.33,30.36,4900.0,21.1162,21.1788,21.1162,21.137,4900.0
2008-01-25 12:15:00,30.38,30.44,30.33,30.35,20400.0,21.151,21.1927,21.1162,21.1301,20400.0
2008-01-25 12:20:00,30.37,30.37,30.25,30.29,31000.0,21.144,21.144,21.0605,21.0883,31000.0
2008-01-25 12:25:00,30.29,30.31,30.25,30.28,10600.0,21.0883,21.1022,21.0605,21.0813,10600.0
2008-01-25 12:30:00,30.28,30.3,30.23,30.24,11100.0,21.0813,21.0953,21.0465,21.0535,11100.0
2008-01-25 12:35:00,30.26,30.31,30.07,30.07,21700.0,21.0674,21.1022,20.9351,20.9351,21700.0
2008-01-25 12:40:00,30.07,30.25,30.05,30.25,13900.0,20.9351,21.0605,20.9212,21.0605,13900.0
2008-01-25 12:45:00,30.27,30.27,30.0,30.02,19300.0,21.0744,21.0744,20.8864,20.9003,19300.0
2008-01-25 12:50:00,30.02,30.13,30.02,30.11,17500.0,20.9003,20.9769,20.9003,20.963,17500.0
2008-01-25 12:55:00,30.13,30.15,29.99,30.1,38100.0,20.9769,20.9908,20.8794,20.956,38100.0
2008-01-25 13:00:00,30.08,30.15,30.01,30.11,23000.0,20.9421,20.9908,20.8934,20.963,23000.0
2008-01-25 13:05:00,30.12,30.12,29.94,29.98,39200.0,20.9699,20.9699,20.8446,20.8725,39200.0
2008-01-25 13:10:00,29.98,30.21,29.98,30.15,19800.0,20.8725,21.0326,20.8725,20.9908,19800.0
2008-01-25 13:15:00,30.12,30.23,30.1,30.19,14300.0,20.9699,21.0465,20.956,21.0187,14300.0
2008-01-25 13:20:00,30.16,30.19,30.13,30.17,19300.0,20.9978,21.0187,20.9769,21.0048,19300.0
2008-01-25 13:25:00,30.16,30.21,30.12,30.18,33100.0,20.9978,21.0326,20.9699,21.0117,33100.0
2008-01-25 13:30:00,30.17,30.19,30.06,30.07,27600.0,21.0048,21.0187,20.9282,20.9351,27600.0
2008-01-25 13:35:00,30.08,30.08,29.83,30.03,65900.0,20.9421,20.9421,20.768,20.9073,65900.0
2008-01-25 13:40:00,30.04,30.13,30.03,30.1,32900.0,20.9143,20.9769,20.9073,20.956,32900.0
2008-01-25 13:45:00,30.1,30.14,30.02,30.08,24400.0,20.956,20.9839,20.9003,20.9421,24400.0
2008-01-25 13:50:00,30.09,30.13,30.03,30.06,17200.0,20.9491,20.9769,20.9073,20.9282,17200.0
2008-01-25 13:55:00,30.07,30.07,29.99,30.06,9100.0,20.9351,20.9351,20.8794,20.9282,9100.0
2008-01-25 14:00:00,30.05,30.08,30.01,30.06,15600.0,20.9212,20.9421,20.8934,20.9282,15600.0
2008-01-25 14:05:00,30.07,30.16,30.05,30.11,9100.0,20.9351,20.9978,20.9212,20.963,9100.0
2008-01-25 14:10:00,30.11,30.12,30.06,30.1,25400.0,20.963,20.9699,20.9282,20.956,25400.0
2008-01-25 14:15:00,30.09,30.09,30.0,30.04,21200.0,20.9491,20.9491,20.8864,20.9143,21200.0
2008-01-25 14:20:00,30.06,30.17,30.04,30.13,16600.0,20.9282,21.0048,20.9143,20.9769,16600.0
2008-01-25 14:25:00,30.14,30.14,30.0,30.03,13500.0,20.9839,20.9839,20.8864,20.9073,13500.0
2008-01-25 14:30:00,30.04,30.07,30.03,30.06,8500.0,20.9143,20.9351,20.9073,20.9282,8500.0
2008-01-25 14:35:00,30.06,30.1,30.03,30.07,10900.0,20.9282,20.956,20.9073,20.9351,10900.0
2008-01-25 14:40:00,30.06,30.16,29.95,29.98,11700.0,20.9282,20.9978,20.8516,20.8725,11700.0
2008-01-25 14:45:00,29.96,29.99,29.81,29.83,14900.0,20.8586,20.8794,20.7541,20.768,14900.0
2008-01-25 14:50:00,29.84,29.85,29.7,29.72,17200.0,20.775,20.782,20.6775,20.6915,17200.0
2008-01-25 14:55:00,29.74,29.84,29.71,29.82,9600.0,20.7054,20.775,20.6845,20.7611,9600.0
2008-01-25 15:00:00,29.81,29.83,29.76,29.83,18000.0,20.7541,20.768,20.7193,20.768,18000.0
2008-01-25 15:05:00,29.84,29.86,29.79,29.86,15200.0,20.775,20.7889,20.7402,20.7889,15200.0
2008-01-25 15:10:00,29.86,29.94,29.8,29.94,16100.0,20.7889,20.8446,20.7472,20.8446,16100.0
2008-01-25 15:15:00,29.93,30.12,29.93,30.12,50800.0,20.8377,20.9699,20.8377,20.9699,50800.0
2008-01-25 15:20:00,30.12,30.24,30.08,30.12,21100.0,20.9699,21.0535,20.9421,20.9699,21100.0
2008-01-25 15:25:00,30.09,30.26,30.08,30.25,26600.0,20.9491,21.0674,20.9421,21.0605,26600.0
2008-01-25 15:30:00,30.25,30.28,30.11,30.21,120000.0,21.0605,21.0813,20.963,21.0326,120000.0
2008-01-25 15:35:00,30.21,30.3,30.2,30.22,20600.0,21.0326,21.0953,21.0256,21.0396,20600.0
2008-01-25 15:40:00,30.23,30.34,30.19,30.32,26200.0,21.0465,21.1231,21.0187,21.1092,26200.0
2008-01-25 15:45:00,30.31,30.32,30.04,30.13,35000.0,21.1022,21.1092,20.9143,20.9769,35000.0
2008-01-25 15:50:00,30.12,30.12,29.98,30.03,34400.0,20.9699,20.9699,20.8725,20.9073,34400.0
2008-01-25 15:55:00,30.02,30.12,30.02,30.07,29600.0,20.9003,20.9699,20.9003,20.9351,29600.0
2008-01-28 09:30:00,29.99,30.08,29.93,29.96,13500.0,20.8794,20.9421,20.8377,20.8586,13500.0
2008-01-28 09:35:00,29.95,29.95,29.56,29.79,12700.0,20.8516,20.8516,20.5801,20.7402,12700.0
2008-01-28 09:40:00,29.78,29.85,29.53,29.85,24500.0,20.7332,20.782,20.5592,20.782,24500.0
2008-01-28 09:45:00,29.85,30.04,29.8,30.01,23200.0,20.782,20.9143,20.7472,20.8934,23200.0
2008-01-28 09:50:00,29.99,30.09,29.9,30.0,61600.0,20.8794,20.9491,20.8168,20.8864,61600.0
2008-01-28 09:55:00,30.0,30.04,29.8,29.81,25700.0,20.8864,20.9143,20.7472,20.7541,25700.0
2008-01-28 10:00:00,29.81,29.81,29.4,29.5,24400.0,20.7541,20.7541,20.4687,20.5383,24400.0
2008-01-28 10:05:00,29.51,29.65,29.25,29.34,43200.0,20.5453,20.6427,20.3642,20.4269,43200.0
2008-01-28 10:10:00,29.32,29.65,29.32,29.36,34500.0,20.413,20.6427,20.413,20.4408,34500.0
2008-01-28 10:15:00,29.36,29.69,29.35,29.69,32300.0,20.4408,20.6706,20.4339,20.6706,32300.0
2008-01-28 10:20:00,29.68,29.93,29.67,29.9,39300.0,20.6636,20.8377,20.6567,20.8168,39300.0
2008-01-28 10:25:00,29.9,29.91,29.77,29.9,19000.0,20.8168,20.8237,20.7263,20.8168,19000.0
2008-01-28 10:30:00,29.88,29.93,29.86,29.89,12700.0,20.8029,20.8377,20.7889,20.8098,12700.0
2008-01-28 10:35:00,29.87,29.97,29.65,29.71,31200.0,20.7959,20.8655,20.6427,20.6845,31200.0
2008-01-28 10:40:00,29.71,30.0,29.71,30.0,21500.0,20.6845,20.8864,20.6845,20.8864,21500.0
2008-01-28 10:45:00,30.01,30.02,29.96,30.0,48300.0,20.8934,20.9003,20.8586,20.8864,48300.0
2008-01-28 10:50:00,30.0,30.01,29.93,29.93,28300.0,20.8864,20.8934,20.8377,20.8377,28300.0
2008-01-28 10:55:00,29.91,30.0,29.86,29.96,23400.0,20.8237,20.8864,20.7889,20.8586,23400.0
2008-01-28 11:00:00,29.98,30.0,29.95,29.99,27600.0,20.8725,20.8864,20.8516,20.8794,27600.0
2008-01-28 11:05:00,30.0,30.0,29.97,29.99,28600.0,20.8864,20.8864,20.8655,20.8794,28600.0
2008-01-28 11:10:00,29.98,30.0,29.93,29.95,17300.0,20.8725,20.8864,20.8377,20.8516,17300.0
2008-01-28 11:15:00,29.96,29.98,29.82,29.85,27300.0,20.8586,20.8725,20.7611,20.782,27300.0
2008-01-28 11:20:00,29.86,30.0,29.82,29.96,27200.0,20.7889,20.8864,20.7611,20.8586,27200.0
2008-01-28 11:25:00,29.98,30.02,29.97,29.97,23300.0,20.8725,20.9003,20.8655,20.8655,23300.0
2008-01-28 11:30:00,29.96,30.0,29.94,30.0,21300.0,20.8586,20.8864,20.8446,20.8864,21300.0
2008-01-28 11:35:00,29.99,30.02,29.98,30.0,36100.0,20.8794,20.9003,20.8725,20.8864,36100.0
2008-01-28 11:40:00,30.0,30.01,29.98,29.99,34900.0,20.8864,20.8934,20.8725,20.8794,34900.0
2008-01-28 11:45:00,29.99,30.01,29.98,30.0,28100.0,20.8794,20.8934,20.8725,20.8864,28100.0
2008-01-28 11:50:00,30.01,30.01,29.97,29.97,14400.0,20.8934,20.8934,20.8655,20.8655,14400.0
2008-01-28 11:55:00,29.97,29.97,29.92,29.94,15300.0,20.8655,20.8655,20.8307,20.8446,15300.0
2008-01-28 12:00:00,29.94,29.95,29.91,29.94,4500.0,20.8446,20.8516,20.8237,20.8446,4500.0
2008-01-28 12:05:00,29.93,29.94,29.77,29.81,8900.0,20.8377,20.8446,20.7263,20.7541,8900.0
2008-01-28 12:10:00,29.83,29.85,29.82,29.82,5700.0,20.768,20.782,20.7611,20.7611,5700.0
2008-01-28 12:15:00,29.83,29.85,29.82,29.83,4900.0,20.768,20.782,20.7611,20.768,4900.0
2008-01-28 12:20:00,29.82,29.89,29.82,29.88,11000.0,20.7611,20.8098,20.7611,20.8029,11000.0
2008-01-28 12:25:00,29.89,29.93,29.86,29.89,6500.0,20.8098,20.8377,20.7889,20.8098,6500.0
2008-01-28 12:30:00,29.87,29.92,29.87,29.9,10200.0,20.7959,20.8307,20.7959,20.8168,10200.0
2008-01-28 12:35:00,29.91,29.92,29.76,29.83,14400.0,20.8237,20.8307,20.7193,20.768,14400.0
2008-01-28 12:40:00,29.87,29.98,29.87,29.97,7100.0,20.7959,20.8725,20.7959,20.8655,7100.0
2008-01-28 12:45:00,29.98,30.04,29.98,30.0,29600.0,20.8725,20.9143,20.8725,20.8864,29600.0
2008-01-28 12:50:00,30.0,30.0,29.96,29.96,9000.0,20.8864,20.8864,20.8586,20.8586,9000.0
2008-01-28 12:55:00,29.96,30.02,29.95,30.0,9700.0,20.8586,20.9003,20.8516,20.8864,9700.0
2008-01-28 13:00:00,30.0,30.08,29.97,30.05,24200.0,20.8864,20.9421,20.8655,20.9212,24200.0
2008-01-28 13:05:00,30.05,30.2,30.0,30.0,17100.0,20.9212,21.0256,20.8864,20.8864,17100.0
2008-01-28 13:10:00,30.01,30.08,29.98,30.04,22900.0,20.8934,20.9421,20.8725,20.9143,22900.0
2008-01-28 13:15:00,30.04,30.09,30.02,30.04,9400.0,20.9143,20.9491,20.9003,20.9143,9400.0
2008-01-28 13:20:00,30.05,30.1,30.04,30.1,24300.0,20.9212,20.956,20.9143,20.956,24300.0
2008-01-28 13:25:00,30.1,30.14,30.09,30.14,24600.0,20.956,20.9839,20.9491,20.9839,24600.0
2008-01-28 13:30:00,30.13,30.29,30.13,30.21,51800.0,20.9769,21.0883,20.9769,21.0326,51800.0
2008-01-28 13:35:00,30.21,30.23,30.2,30.23,19700.0,21.0326,21.0465,21.0256,21.0465,19700.0
2008-01-28 13:40:00,30.23,30.24,30.15,30.21,62700.0,21.0465,21.0535,20.9908,21.0326,62700.0
2008-01-28 13:45:00,30.2,30.21,30.17,30.19,10900.0,21.0256,21.0326,21.0048,21.0187,10900.0
2008-01-28 13:50:00,30.19,30.31,30.18,30.3,11800.0,21.0187,21.1022,21.0117,21.0953,11800.0
2008-01-28 13:55:00,30.3,30.34,30.19,30.19,30800.0,21.0953,21.1231,21.0187,21.0187,30800.0
2008-01-28 14:00:00,30.18,30.26,30.18,30.23,61900.0,21.0117,21.0674,21.0117,21.0465,61900.0
2008-01-28 14:05:00,30.24,30.27,30.22,30.25,35700.0,21.0535,21.0744,21.0396,21.0605,35700.0
2008-01-28 14:10:00,30.25,30.27,30.22,30.23,35200.0,21.0605,21.0744,21.0396,21.0465,35200.0
2008-01-28 14:15:00,30.23,30.27,30.23,30.26,29900.0,21.0465,21.0744,21.0465,21.0674,29900.0
2008-01-28 14:20:00,30.27,30.31,30.25,30.31,19500.0,21.0744,21.1022,21.0605,21.1022,19500.0
2008-01-28 14:25:00,30.3,30.49,30.29,30.43,19500.0,21.0953,21.2275,21.0883,21.1858,19500.0
2008-01-28 14:30:00,30.42,30.5,30.36,30.41,39200.0,21.1788,21.2345,21.137,21.1719,39200.0
2008-01-28 14:35:00,30.41,30.41,30.28,30.33,34400.0,21.1719,21.1719,21.0813,21.1162,34400.0
2008-01-28 14:40:00,30.33,30.45,30.31,30.44,63600.0,21.1162,21.1997,21.1022,21.1927,63600.0
2008-01-28 14:45:00,30.45,30.67,30.45,30.62,44200.0,21.1997,21.3529,21.1997,21.3181,44200.0
2008-01-28 14:50:00,30.63,30.64,30.54,30.64,45900.0,21.325,21.332,21.2624,21.332,45900.0
2008-01-28 14:55:00,30.64,30.65,30.51,30.55,24200.0,21.332,21.3389,21.2415,21.2693,24200.0
2008-01-28 15:00:00,30.56,30.58,30.51,30.56,34100.0,21.2763,21.2902,21.2415,21.2763,34100.0
2008-01-28 15:05:00,30.56,30.76,30.56,30.68,61600.0,21.2763,21.4155,21.2763,21.3598,61600.0
2008-01-28 15:10:00,30.68,30.69,30.55,30.6,67200.0,21.3598,21.3668,21.2693,21.3041,67200.0
2008-01-28 15:15:00,30.56,30.62,30.51,30.51,29600.0,21.2763,21.3181,21.2415,21.2415,29600.0
2008-01-28 15:20:00,30.52,30.58,30.46,30.58,45600.0,21.2484,21.2902,21.2067,21.2902,45600.0
2008-01-28 15:25:00,30.57,30.58,30.53,30.54,38800.0,21.2832,21.2902,21.2554,21.2624,38800.0
2008-01-28 15:30:00,30.54,30.56,30.47,30.51,48200.0,21.2624,21.2763,21.2136,21.2415,48200.0
2008-01-28 15:35:00,30.51,30.58,30.49,30.58,55000.0,21.2415,21.2902,21.2275,21.2902,55000.0
2008-01-28 15:40:00,30.59,30.77,30.59,30.74,84800.0,21.2972,21.4225,21.2972,21.4016,84800.0
2008-01-28 15:45:00,30.74,30.75,30.66,30.7,62100.0,21.4016,21.4086,21.3459,21.3738,62100.0
2008-01-28 15:50:00,30.7,30.7,30.58,30.65,66000.0,21.3738,21.3738,21.2902,21.3389,66000.0
2008-01-28 15:55:00,30.65,30.69,30.48,30.69,130000.0,21.3389,21.3668,21.2206,21.3668,130000.0
2008-01-29 09:30:00,30.94,31.0,30.86,30.95,41500.0,21.5408,21.5826,21.4851,21.5478,41500.0
2008-01-29 09:35:00,30.97,31.34,30.88,31.14,50500.0,21.5617,21.8193,21.4991,21.6801,50500.0
2008-01-29 09:40:00,31.14,31.26,31.05,31.05,46000.0,21.6801,21.7636,21.6174,21.6174,46000.0
2008-01-29 09:45:00,31.05,31.05,30.62,30.86,54800.0,21.6174,21.6174,21.3181,21.4851,54800.0
2008-01-29 09:50:00,30.9,30.9,30.71,30.71,40500.0,21.513,21.513,21.3807,21.3807,40500.0
2008-01-29 09:55:00,30.72,30.85,30.71,30.71,22300.0,21.3877,21.4782,21.3807,21.3807,22300.0
2008-01-29 10:00:00,30.72,30.77,30.55,30.71,64400.0,21.3877,21.4225,21.2693,21.3807,64400.0
2008-01-29 10:05:00,30.7,30.79,30.68,30.78,54200.0,21.3738,21.4364,21.3598,21.4295,54200.0
2008-01-29 10:10:00,30.79,31.06,30.79,31.05,33100.0,21.4364,21.6244,21.4364,21.6174,33100.0
2008-01-29 10:15:00,31.05,31.05,30.86,30.88,23200.0,21.6174,21.6174,21.4851,21.4991,23200.0
2008-01-29 10:20:00,30.87,30.93,30.8,30.9,23900.0,21.4921,21.5339,21.4434,21.513,23900.0
2008-01-29 10:25:00,30.91,30.95,30.86,30.86,8800.0,21.52,21.5478,21.4851,21.4851,8800.0
2008-01-29 10:30:00,30.87,30.87,30.72,30.74,7600.0,21.4921,21.4921,21.3877,21.4016,7600.0
2008-01-29 10:35:00,30.75,30.84,30.72,30.8,17400.0,21.4086,21.4712,21.3877,21.4434,17400.0
2008-01-29 10:40:00,30.77,30.8,30.62,30.7,20200.0,21.4225,21.4434,21.3181,21.3738,20200.0
2008-01-29 10:45:00,30.68,30.68,30.41,30.5,27800.0,21.3598,21.3598,21.1719,21.2345,27800.0
2008-01-29 10:50:00,30.52,30.56,30.51,30.51,9100.0,21.2484,21.2763,21.2415,21.2415,9100.0
2008-01-29 10:55:00,30.52,30.69,30.52,30.63,12800.0,21.2484,21.3668,21.2484,21.325,12800.0
2008-01-29 11:00:00,30.64,30.76,30.64,30.72,18600.0,21.332,21.4155,21.332,21.3877,18600.0
2008-01-29 11:05:00,30.73,30.75,30.68,30.74,13500.0,21.3946,21.4086,21.3598,21.4016,13500.0
2008-01-29 11:10:00,30.75,30.75,30.66,30.69,18500.0,21.4086,21.4086,21.3459,21.3668,18500.0
2008-01-29 11:15:00,30.7,30.72,30.66,30.7,24300.0,21.3738,21.3877,21.3459,21.3738,24300.0
2008-01-29 11:20:00,30.7,30.72,30.61,30.67,10900.0,21.3738,21.3877,21.3111,21.3529,10900.0
2008-01-29 11:25:00,30.67,30.75,30.67,30.72,9100.0,21.3529,21.4086,21.3529,21.3877,9100.0
2008-01-29 11:30:00,30.73,30.79,30.67,30.67,8000.0,21.3946,21.4364,21.3529,21.3529,8000.0
2008-01-29 11:35:00,30.71,30.78,30.69,30.72,10200.0,21.3807,21.4295,21.3668,21.3877,10200.0
2008-01-29 11:40:00,30.7,30.71,30.66,30.68,4300.0,21.3738,21.3807,21.3459,21.3598,4300.0
2008-01-29 11:45:00,30.68,30.72,30.68,30.69,11100.0,21.3598,21.3877,21.3598,21.3668,11100.0
2008-01-29 11:50:00,30.69,30.8,30.67,30.76,26600.0,21.3668,21.4434,21.3529,21.4155,26600.0
2008-01-29 11:55:00,30.73,30.82,30.71,30.8,10000.0,21.3946,21.4573,21.3807,21.4434,10000.0
2008-01-29 12:00:00,30.8,30.8,30.76,30.76,8300.0,21.4434,21.4434,21.4155,21.4155,8300.0
2008-01-29 12:05:00,30.77,30.81,30.76,30.8,16600.0,21.4225,21.4503,21.4155,21.4434,16600.0
2008-01-29 12:10:00,30.8,30.8,30.76,30.76,8100.0,21.4434,21.4434,21.4155,21.4155,8100.0
2008-01-29 12:15:00,30.77,30.78,30.76,30.78,5900.0,21.4225,21.4295,21.4155,21.4295,5900.0
2008-01-29 12:20:00,30.77,30.81,30.75,30.81,14700.0,21.4225,21.4503,21.4086,21.4503,14700.0
2008-01-29 12:25:00,30.81,30.85,30.72,30.81,10000.0,21.4503,21.4782,21.3877,21.4503,10000.0
2008-01-29 12:30:00,30.82,30.83,30.7,30.7,9600.0,21.4573,21.4643,21.3738,21.3738,9600.0
2008-01-29 12:35:00,30.71,30.77,30.67,30.7,36500.0,21.3807,21.4225,21.3529,21.3738,36500.0
2008-01-29 12:40:00,30.7,30.87,30.68,30.84,19200.0,21.3738,21.4921,21.3598,21.4712,19200.0
2008-01-29 12:45:00,30.82,30.84,30.79,30.81,6300.0,21.4573,21.4712,21.4364,21.4503,6300.0
2008-01-29 12:50:00,30.8,30.82,30.73,30.77,12400.0,21.4434,21.4573,21.3946,21.4225,12400.0
2008-01-29 12:55:00,30.76,30.88,30.75,30.87,13000.0,21.4155,21.4991,21.4086,21.4921,13000.0
2008-01-29 13:00:00,30.88,30.94,30.88,30.94,5800.0,21.4991,21.5408,21.4991,21.5408,5800.0
2008-01-29 13:05:00,30.95,30.97,30.88,30.92,9600.0,21.5478,21.5617,21.4991,21.5269,9600.0
2008-01-29 13:10:00,30.92,30.96,30.89,30.95,6000.0,21.5269,21.5548,21.506,21.5478,6000.0
2008-01-29 13:15:00,30.96,31.0,30.95,30.99,33600.0,21.5548,21.5826,21.5478,21.5757,33600.0
2008-01-29 13:20:00,31.0,31.0,30.98,31.0,7900.0,21.5826,21.5826,21.5687,21.5826,7900.0
2008-01-29 13:25:00,31.0,31.11,30.97,31.1,16200.0,21.5826,21.6592,21.5617,21.6522,16200.0
2008-01-29 13:30:00,31.11,31.19,31.09,31.18,12000.0,21.6592,21.7149,21.6453,21.7079,12000.0
2008-01-29 13:35:00,31.19,31.25,31.18,31.18,12800.0,21.7149,21.7567,21.7079,21.7079,12800.0
2008-01-29 13:40:00,31.19,31.19,31.08,31.17,17800.0,21.7149,21.7149,21.6383,21.701,17800.0
2008-01-29 13:45:00,31.15,31.17,31.13,31.15,8100.0,21.687,21.701,21.6731,21.687,8100.0
2008-01-29 13:50:00,31.15,31.17,31.06,31.09,12800.0,21.687,21.701,21.6244,21.6453,12800.0
2008-01-29 13:55:00,31.09,31.14,31.08,31.1,11900.0,21.6453,21.6801,21.6383,21.6522,11900.0
2008-01-29 14:00:00,31.08,31.09,30.97,30.97,38000.0,21.6383,21.6453,21.5617,21.5617,38000.0
2008-01-29 14:05:00,30.97,30.99,30.93,30.96,11100.0,21.5617,21.5757,21.5339,21.5548,11100.0
2008-01-29 14:10:00,30.95,31.02,30.95,31.01,11700.0,21.5478,21.5965,21.5478,21.5896,11700.0
2008-01-29 14:15:00,31.01,31.08,31.01,31.05,9200.0,21.5896,21.6383,21.5896,21.6174,9200.0
2008-01-29 14:20:00,31.06,31.14,31.04,31.13,9700.0,21.6244,21.6801,21.6105,21.6731,9700.0
2008-01-29 14:25:00,31.13,31.18,31.11,31.14,11000.0,21.6731,21.7079,21.6592,21.6801,11000.0
2008-01-29 14:30:00,31.16,31.17,31.09,31.09,7000.0,21.694,21.701,21.6453,21.6453,7000.0
2008-01-29 14:35:00,31.08,31.15,31.06,31.15,9100.0,21.6383,21.687,21.6244,21.687,9100.0
2008-01-29 14:40:00,31.15,31.23,31.1,31.17,47200.0,21.687,21.7427,21.6522,21.701,47200.0
2008-01-29 14:45:00,31.14,31.24,31.14,31.21,22200.0,21.6801,21.7497,21.6801,21.7288,22200.0
2008-01-29 14:50:00,31.24,31.35,31.23,31.34,63400.0,21.7497,21.8263,21.7427,21.8193,63400.0
2008-01-29 14:55:00,31.33,31.4,31.33,31.35,26700.0,21.8124,21.8611,21.8124,21.8263,26700.0
2008-01-29 15:00:00,31.35,31.43,31.34,31.42,24000.0,21.8263,21.882,21.8193,21.875,24000.0
2008-01-29 15:05:00,31.41,31.56,31.41,31.56,28300.0,21.8681,21.9725,21.8681,21.9725,28300.0
2008-01-29 15:10:00,31.56,31.57,31.5,31.51,48900.0,21.9725,21.9795,21.9307,21.9377,48900.0
2008-01-29 15:15:00,31.51,31.56,31.4,31.41,41500.0,21.9377,21.9725,21.8611,21.8681,41500.0
2008-01-29 15:20:00,31.42,31.43,31.29,31.42,46000.0,21.875,21.882,21.7845,21.875,46000.0
2008-01-29 15:25:00,31.42,31.49,31.35,31.39,12100.0,21.875,21.9238,21.8263,21.8541,12100.0
2008-01-29 15:30:00,31.39,31.39,31.22,31.28,25700.0,21.8541,21.8541,21.7358,21.7776,25700.0
2008-01-29 15:35:00,31.28,31.36,31.27,31.29,47400.0,21.7776,21.8333,21.7706,21.7845,47400.0
2008-01-29 15:40:00,31.32,31.32,31.22,31.25,39300.0,21.8054,21.8054,21.7358,21.7567,39300.0
2008-01-29 15:45:00,31.25,31.33,31.16,31.33,29600.0,21.7567,21.8124,21.694,21.8124,29600.0
2008-01-29 15:50:00,31.34,31.43,31.32,31.38,28100.0,21.8193,21.882,21.8054,21.8472,28100.0
2008-01-29 15:55:00,31.4,31.4,31.19,31.28,83500.0,21.8611,21.8611,21.7149,21.7776,83500.0
2008-01-30 09:30:00,31.14,31.73,31.05,31.65,48100.0,21.6801,22.0909,21.6174,22.0352,48100.0
2008-01-30 09:35:00,31.68,31.8,31.23,31.34,36700.0,22.056,22.1396,21.7427,21.8193,36700.0
2008-01-30 09:40:00,31.33,31.77,31.28,31.39,79500.0,21.8124,22.1187,21.7776,21.8541,79500.0
2008-01-30 09:45:00,31.35,31.47,31.35,31.45,16000.0,21.8263,21.9098,21.8263,21.8959,16000.0
2008-01-30 09:50:00,31.46,31.62,31.41,31.48,27200.0,21.9029,22.0143,21.8681,21.9168,27200.0
2008-01-30 09:55:00,31.49,31.49,31.44,31.46,30500.0,21.9238,21.9238,21.889,21.9029,30500.0
2008-01-30 10:00:00,31.47,31.5,31.42,31.45,24700.0,21.9098,21.9307,21.875,21.8959,24700.0
2008-01-30 10:05:00,31.43,31.64,31.37,31.6,36600.0,21.882,22.0282,21.8402,22.0003,36600.0
2008-01-30 10:10:00,31.6,31.69,31.6,31.62,13800.0,22.0003,22.063,22.0003,22.0143,13800.0
2008-01-30 10:15:00,31.62,31.67,31.61,31.66,14500.0,22.0143,22.0491,22.0073,22.0421,14500.0
2008-01-30 10:20:00,31.67,31.69,31.66,31.69,18200.0,22.0491,22.063,22.0421,22.063,18200.0
2008-01-30 10:25:00,31.69,31.7,31.66,31.7,9100.0,22.063,22.07,22.0421,22.07,9100.0
2008-01-30 10:30:00,31.67,31.72,31.66,31.66,9300.0,22.0491,22.0839,22.0421,22.0421,9300.0
2008-01-30 10:35:00,31.65,31.79,31.65,31.77,35300.0,22.0352,22.1326,22.0352,22.1187,35300.0
2008-01-30 10:40:00,31.78,31.84,31.77,31.82,11600.0,22.1257,22.1674,22.1187,22.1535,11600.0
2008-01-30 10:45:00,31.82,31.85,31.73,31.81,22800.0,22.1535,22.1744,22.0909,22.1466,22800.0
2008-01-30 10:50:00,31.83,31.95,31.83,31.94,17800.0,22.1605,22.244,22.1605,22.2371,17800.0
2008-01-30 10:55:00,31.93,31.93,31.88,31.93,17600.0,22.2301,22.2301,22.1953,22.2301,17600.0
2008-01-30 11:00:00,31.94,31.94,31.73,31.74,44900.0,22.2371,22.2371,22.0909,22.0978,44900.0
2008-01-30 11:05:00,31.75,31.75,31.66,31.67,14000.0,22.1048,22.1048,22.0421,22.0491,14000.0
2008-01-30 11:10:00,31.7,31.8,31.68,31.8,4700.0,22.07,22.1396,22.056,22.1396,4700.0
2008-01-30 11:15:00,31.79,31.79,31.72,31.72,7300.0,22.1326,22.1326,22.0839,22.0839,7300.0
2008-01-30 11:20:00,31.73,31.73,31.66,31.66,8300.0,22.0909,22.0909,22.0421,22.0421,8300.0
2008-01-30 11:25:00,31.67,31.75,31.66,31.75,11200.0,22.0491,22.1048,22.0421,22.1048,11200.0
2008-01-30 11:30:00,31.75,31.76,31.68,31.74,6000.0,22.1048,22.1117,22.056,22.0978,6000.0
2008-01-30 11:35:00,31.74,31.76,31.74,31.75,6400.0,22.0978,22.1117,22.0978,22.1048,6400.0
2008-01-30 11:40:00,31.77,31.8,31.63,31.66,11400.0,22.1187,22.1396,22.0212,22.0421,11400.0
2008-01-30 11:45:00,31.63,31.76,31.63,31.73,8600.0,22.0212,22.1117,22.0212,22.0909,8600.0
2008-01-30 11:50:00,31.7,31.72,31.55,31.65,30300.0,22.07,22.0839,21.9655,22.0352,30300.0
2008-01-30 11:55:00,31.61,31.66,31.45,31.66,18600.0,22.0073,22.0421,21.8959,22.0421,18600.0
2008-01-30 12:00:00,31.66,31.7,31.58,31.58,11900.0,22.0421,22.07,21.9864,21.9864,11900.0
2008-01-30 12:05:00,31.58,31.65,31.55,31.6,18100.0,21.9864,22.0352,21.9655,22.0003,18100.0
2008-01-30 12:10:00,31.65,31.65,31.57,31.59,5300.0,22.0352,22.0352,21.9795,21.9934,5300.0
2008-01-30 12:15:00,31.59,31.65,31.57,31.65,8700.0,21.9934,22.0352,21.9795,22.0352,8700.0
2008-01-30 12:20:00,31.67,31.69,31.62,31.65,7700.0,22.0491,22.063,22.0143,22.0352,7700.0
2008-01-30 12:25:00,31.66,31.67,31.64,31.65,4600.0,22.0421,22.0491,22.0282,22.0352,4600.0
2008-01-30 12:30:00,31.66,31.67,31.58,31.58,16600.0,22.0421,22.0491,21.9864,21.9864,16600.0
2008-01-30 12:35:00,31.59,31.59,31.5,31.5,13400.0,21.9934,21.9934,21.9307,21.9307,13400.0
2008-01-30 12:40:00,31.5,31.53,31.49,31.53,5700.0,21.9307,21.9516,21.9238,21.9516,5700.0
2008-01-30 12:45:00,31.54,31.59,31.53,31.53,13800.0,21.9586,21.9934,21.9516,21.9516,13800.0
2008-01-30 12:50:00,31.53,31.53,31.5,31.5,10500.0,21.9516,21.9516,21.9307,21.9307,10500.0
2008-01-30 12:55:00,31.5,31.53,31.49,31.51,4400.0,21.9307,21.9516,21.9238,21.9377,4400.0
2008-01-30 13:00:00,31.53,31.65,31.5,31.52,14600.0,21.9516,22.0352,21.9307,21.9446,14600.0
2008-01-30 13:05:00,31.54,31.55,31.48,31.54,32900.0,21.9586,21.9655,21.9168,21.9586,32900.0
2008-01-30 13:10:00,31.53,31.6,31.52,31.57,13900.0,21.9516,22.0003,21.9446,21.9795,13900.0
2008-01-30 13:15:00,31.59,31.64,31.57,31.64,9900.0,21.9934,22.0282,21.9795,22.0282,9900.0
2008-01-30 13:20:00,31.61,31.62,31.54,31.6,20100.0,22.0073,22.0143,21.9586,22.0003,20100.0
2008-01-30 13:25:00,31.61,31.69,31.57,31.68,26500.0,22.0073,22.063,21.9795,22.056,26500.0
2008-01-30 13:30:00,31.67,31.69,31.63,31.66,12900.0,22.0491,22.063,22.0212,22.0421,12900.0
2008-01-30 13:35:00,31.66,31.66,31.6,31.62,7100.0,22.0421,22.0421,22.0003,22.0143,7100.0
2008-01-30 13:40:00,31.63,31.66,31.59,31.66,9700.0,22.0212,22.0421,21.9934,22.0421,9700.0
2008-01-30 13:45:00,31.66,31.74,31.63,31.71,35000.0,22.0421,22.0978,22.0212,22.0769,35000.0
2008-01-30 13:50:00,31.68,31.68,31.58,31.6,17800.0,22.056,22.056,21.9864,22.0003,17800.0
2008-01-30 13:55:00,31.6,31.65,31.57,31.64,23700.0,22.0003,22.0352,21.9795,22.0282,23700.0
2008-01-30 14:00:00,31.67,31.75,31.63,31.74,20700.0,22.0491,22.1048,22.0212,22.0978,20700.0
2008-01-30 14:05:00,31.75,31.8,31.69,31.71,16500.0,22.1048,22.1396,22.063,22.0769,16500.0
2008-01-30 14:10:00,31.71,31.77,31.69,31.71,15700.0,22.0769,22.1187,22.063,22.0769,15700.0
2008-01-30 14:15:00,31.72,32.3,31.72,32.13,67000.0,22.0839,22.4877,22.0839,22.3693,67000.0
2008-01-30 14:20:00,32.04,32.29,31.98,32.09,31800.0,22.3067,22.4807,22.2649,22.3415,31800.0
2008-01-30 14:25:00,32.04,32.41,31.96,32.18,67400.0,22.3067,22.5643,22.251,22.4041,67400.0
2008-01-30 14:30:00,32.23,32.26,31.63,31.7,36400.0,22.439,22.4598,22.0212,22.07,36400.0
2008-01-30 14:35:00,31.7,31.91,31.66,31.9,27900.0,22.07,22.2162,22.0421,22.2092,27900.0
2008-01-30 14:40:00,31.89,32.09,31.83,32.06,29700.0,22.2022,22.3415,22.1605,22.3206,29700.0
2008-01-30 14:45:00,32.06,32.15,32.01,32.15,21900.0,22.3206,22.3833,22.2858,22.3833,21900.0
2008-01-30 14:50:00,32.15,32.41,32.13,32.38,46900.0,22.3833,22.5643,22.3693,22.5434,46900.0
2008-01-30 14:55:00,32.39,32.67,32.35,32.64,29900.0,22.5504,22.7453,22.5225,22.7244,29900.0
2008-01-30 15:00:00,32.62,32.86,32.52,32.83,44300.0,22.7105,22.8776,22.6409,22.8567,44300.0
2008-01-30 15:05:00,32.83,32.99,32.71,32.95,81200.0,22.8567,22.9681,22.7731,22.9402,81200.0
2008-01-30 15:10:00,32.91,32.91,32.65,32.72,57400.0,22.9124,22.9124,22.7314,22.7801,57400.0
2008-01-30 15:15:00,32.72,32.72,32.53,32.65,60800.0,22.7801,22.7801,22.6478,22.7314,60800.0
2008-01-30 15:20:00,32.65,32.78,32.62,32.64,242100.0,22.7314,22.8219,22.7105,22.7244,242100.0
2008-01-30 15:25:00,32.64,32.64,32.45,32.49,66700.0,22.7244,22.7244,22.5921,22.62,66700.0
2008-01-30 15:30:00,32.48,32.6,32.46,32.48,59000.0,22.613,22.6966,22.5991,22.613,59000.0
2008-01-30 15:35:00,32.48,32.49,32.24,32.26,129600.0,22.613,22.62,22.4459,22.4598,129600.0
2008-01-30 15:40:00,32.26,32.3,32.03,32.06,46300.0,22.4598,22.4877,22.2997,22.3206,46300.0
2008-01-30 15:45:00,32.07,32.09,31.88,32.02,89500.0,22.3276,22.3415,22.1953,22.2928,89500.0
2008-01-30 15:50:00,32.02,32.05,31.96,31.97,85600.0,22.2928,22.3136,22.251,22.2579,85600.0
2008-01-30 15:55:00,31.98,32.0,31.84,31.87,139000.0,22.2649,22.2788,22.1674,22.1883,139000.0
2008-01-31 09:30:00,31.35,31.85,31.35,31.75,36100.0,21.8263,22.1744,21.8263,22.1048,36100.0
2008-01-31 09:35:00,31.71,31.82,31.69,31.74,33400.0,22.0769,22.1535,22.063,22.0978,33400.0
2008-01-31 09:40:00,31.75,32.05,31.54,31.99,58400.0,22.1048,22.3136,21.9586,22.2719,58400.0
2008-01-31 09:45:00,32.02,32.48,32.02,32.46,28100.0,22.2928,22.613,22.2928,22.5991,28100.0
2008-01-31 09:50:00,32.46,32.5,32.29,32.41,22000.0,22.5991,22.6269,22.4807,22.5643,22000.0
2008-01-31 09:55:00,32.42,32.55,32.34,32.47,49200.0,22.5712,22.6617,22.5155,22.6061,49200.0
2008-01-31 10:00:00,32.43,32.54,32.27,32.27,33500.0,22.5782,22.6548,22.4668,22.4668,33500.0
2008-01-31 10:05:00,32.27,32.55,32.25,32.5,60300.0,22.4668,22.6617,22.4529,22.6269,60300.0
2008-01-31 10:10:00,32.5,32.55,32.44,32.49,67700.0,22.6269,22.6617,22.5852,22.62,67700.0
2008-01-31 10:15:00,32.46,32.52,32.39,32.5,36200.0,22.5991,22.6409,22.5504,22.6269,36200.0
2008-01-31 10:20:00,32.49,32.54,32.39,32.49,34000.0,22.62,22.6548,22.5504,22.62,34000.0
2008-01-31 10:25:00,32.48,32.52,32.37,32.5,51800.0,22.613,22.6409,22.5364,22.6269,51800.0
2008-01-31 10:30:00,32.5,32.5,32.4,32.45,27900.0,22.6269,22.6269,22.5573,22.5921,27900.0
2008-01-31 10:35:00,32.44,32.45,32.36,32.4,15800.0,22.5852,22.5921,22.5295,22.5573,15800.0
2008-01-31 10:40:00,32.4,32.45,32.39,32.43,12900.0,22.5573,22.5921,22.5504,22.5782,12900.0
2008-01-31 10:45:00,32.43,32.54,32.39,32.5,16100.0,22.5782,22.6548,22.5504,22.6269,16100.0
2008-01-31 10:50:00,32.5,32.55,32.46,32.55,37900.0,22.6269,22.6617,22.5991,22.6617,37900.0
2008-01-31 10:55:00,32.52,32.55,32.49,32.5,54500.0,22.6409,22.6617,22.62,22.6269,54500.0
2008-01-31 11:00:00,32.52,32.73,32.45,32.72,56100.0,22.6409,22.7871,22.5921,22.7801,56100.0
2008-01-31 11:05:00,32.72,32.8,32.6,32.74,33300.0,22.7801,22.8358,22.6966,22.794,33300.0
2008-01-31 11:10:00,32.74,32.76,32.69,32.72,25800.0,22.794,22.808,22.7592,22.7801,25800.0
2008-01-31 11:15:00,32.73,32.78,32.65,32.72,31600.0,22.7871,22.8219,22.7314,22.7801,31600.0
2008-01-31 11:20:00,32.73,32.79,32.72,32.74,40500.0,22.7871,22.8288,22.7801,22.794,40500.0
2008-01-31 11:25:00,32.74,32.86,32.72,32.86,53400.0,22.794,22.8776,22.7801,22.8776,53400.0
2008-01-31 11:30:00,32.85,33.0,32.84,32.99,39800.0,22.8706,22.975,22.8636,22.9681,39800.0
2008-01-31 11:35:00,32.99,33.01,32.9,32.92,45500.0,22.9681,22.982,22.9054,22.9193,45500.0
2008-01-31 11:40:00,32.92,32.99,32.85,32.88,46200.0,22.9193,22.9681,22.8706,22.8915,46200.0
2008-01-31 11:45:00,32.88,33.0,32.85,32.99,40800.0,22.8915,22.975,22.8706,22.9681,40800.0
2008-01-31 11:50:00,32.98,33.04,32.88,32.98,92400.0,22.9611,23.0029,22.8915,22.9611,92400.0
2008-01-31 11:55:00,32.98,33.02,32.69,32.69,45100.0,22.9611,22.989,22.7592,22.7592,45100.0
2008-01-31 12:00:00,32.69,32.85,32.66,32.82,30000.0,22.7592,22.8706,22.7383,22.8497,30000.0
2008-01-31 12:05:00,32.82,32.84,32.7,32.73,21200.0,22.8497,22.8636,22.7662,22.7871,21200.0
2008-01-31 12:10:00,32.72,32.85,32.72,32.8,22100.0,22.7801,22.8706,22.7801,22.8358,22100.0
2008-01-31 12:15:00,32.79,32.83,32.69,32.8,24900.0,22.8288,22.8567,22.7592,22.8358,24900.0
2008-01-31 12:20:00,32.76,32.83,32.69,32.76,16600.0,22.808,22.8567,22.7592,22.808,16600.0
2008-01-31 12:25:00,32.76,32.83,32.72,32.8,20600.0,22.808,22.8567,22.7801,22.8358,20600.0
2008-01-31 12:30:00,32.81,32.82,32.71,32.74,17800.0,22.8428,22.8497,22.7731,22.794,17800.0
2008-01-31 12:35:00,32.75,32.79,32.7,32.75,11600.0,22.801,22.8288,22.7662,22.801,11600.0
2008-01-31 12:40:00,32.77,32.77,32.73,32.76,15400.0,22.8149,22.8149,22.7871,22.808,15400.0
2008-01-31 12:45:00,32.76,32.77,32.74,32.76,65500.0,22.808,22.8149,22.794,22.808,65500.0
2008-01-31 12:50:00,32.75,32.76,32.66,32.69,8800.0,22.801,22.808,22.7383,22.7592,8800.0
2008-01-31 12:55:00,32.7,32.77,32.69,32.76,9100.0,22.7662,22.8149,22.7592,22.808,9100.0
2008-01-31 13:00:00,32.77,32.78,32.71,32.73,13900.0,22.8149,22.8219,22.7731,22.7871,13900.0
2008-01-31 13:05:00,32.73,32.74,32.61,32.63,13300.0,22.7871,22.794,22.7035,22.7174,13300.0
2008-01-31 13:10:00,32.63,32.75,32.61,32.75,11300.0,22.7174,22.801,22.7035,22.801,11300.0
2008-01-31 13:15:00,32.76,32.77,32.71,32.73,12900.0,22.808,22.8149,22.7731,22.7871,12900.0
2008-01-31 13:20:00,32.74,32.79,32.71,32.73,12600.0,22.794,22.8288,22.7731,22.7871,12600.0
2008-01-31 13:25:00,32.74,32.79,32.73,32.75,27400.0,22.794,22.8288,22.7871,22.801,27400.0
2008-01-31 13:30:00,32.76,32.78,32.73,32.76,25300.0,22.808,22.8219,22.7871,22.808,25300.0
2008-01-31 13:35:00,32.76,32.77,32.74,32.74,23700.0,22.808,22.8149,22.794,22.794,23700.0
2008-01-31 13:40:00,32.75,32.78,32.74,32.75,38300.0,22.801,22.8219,22.794,22.801,38300.0
2008-01-31 13:45:00,32.76,32.79,32.72,32.77,37200.0,22.808,22.8288,22.7801,22.8149,37200.0
2008-01-31 13:50:00,32.77,32.79,32.72,32.75,44000.0,22.8149,22.8288,22.7801,22.801,44000.0
2008-01-31 13:55:00,32.75,32.78,32.75,32.75,29200.0,22.801,22.8219,22.801,22.801,29200.0
2008-01-31 14:00:00,32.76,32.95,32.75,32.75,122000.0,22.808,22.9402,22.801,22.801,122000.0
2008-01-31 14:05:00,32.74,32.81,32.63,32.78,22400.0,22.794,22.8428,22.7174,22.8219,22400.0
2008-01-31 14:10:00,32.8,32.98,32.77,32.92,16500.0,22.8358,22.9611,22.8149,22.9193,16500.0
2008-01-31 14:15:00,32.89,32.98,32.86,32.95,19300.0,22.8985,22.9611,22.8776,22.9402,19300.0
2008-01-31 14:20:00,32.95,33.0,32.89,32.99,24000.0,22.9402,22.975,22.8985,22.9681,24000.0
2008-01-31 14:25:00,32.97,33.0,32.91,32.99,15500.0,22.9542,22.975,22.9124,22.9681,15500.0
2008-01-31 14:30:00,32.98,33.0,32.96,33.0,12200.0,22.9611,22.975,22.9472,22.975,12200.0
2008-01-31 14:35:00,33.0,33.0,32.92,32.98,20300.0,22.975,22.975,22.9193,22.9611,20300.0
2008-01-31 14:40:00,32.98,33.04,32.96,33.03,24800.0,22.9611,23.0029,22.9472,22.9959,24800.0
2008-01-31 14:45:00,33.02,33.09,32.85,32.88,64700.0,22.989,23.0377,22.8706,22.8915,64700.0
2008-01-31 14:50:00,32.88,32.96,32.73,32.73,43600.0,22.8915,22.9472,22.7871,22.7871,43600.0
2008-01-31 14:55:00,32.79,32.98,32.71,32.93,22300.0,22.8288,22.9611,22.7731,22.9263,22300.0
2008-01-31 15:00:00,32.95,32.98,32.91,32.95,33000.0,22.9402,22.9611,22.9124,22.9402,33000.0
2008-01-31 15:05:00,32.95,32.99,32.91,32.92,44200.0,22.9402,22.9681,22.9124,22.9193,44200.0
2008-01-31 15:10:00,32.94,32.97,32.9,32.96,40700.0,22.9333,22.9542,22.9054,22.9472,40700.0
2008-01-31 15:15:00,32.95,32.96,32.92,32.93,41600.0,22.9402,22.9472,22.9193,22.9263,41600.0
2008-01-31 15:20:00,32.95,32.97,32.92,32.95,66200.0,22.9402,22.9542,22.9193,22.9402,66200.0
2008-01-31 15:25:00,32.95,32.96,32.92,32.95,25300.0,22.9402,22.9472,22.9193,22.9402,25300.0
2008-01-31 15:30:00,32.95,32.97,32.81,32.81,47900.0,22.9402,22.9542,22.8428,22.8428,47900.0
2008-01-31 15:35:00,32.81,32.84,32.7,32.75,51800.0,22.8428,22.8636,22.7662,22.801,51800.0
2008-01-31 15:40:00,32.75,32.8,32.74,32.76,106900.0,22.801,22.8358,22.794,22.808,106900.0
2008-01-31 15:45:00,32.75,32.77,32.7,32.76,102500.0,22.801,22.8149,22.7662,22.808,102500.0
2008-01-31 15:50:00,32.75,32.76,32.51,32.69,100800.0,22.801,22.808,22.6339,22.7592,100800.0
2008-01-31 15:55:00,32.51,32.7,32.37,32.53,64300.0,22.6339,22.7662,22.5364,22.6478,64300.0
2008-02-01 09:30:00,32.54,32.54,32.06,32.18,35200.0,22.6548,22.6548,22.3206,22.4041,35200.0
2008-02-01 09:35:00,32.18,32.18,31.5,31.65,37900.0,22.4041,22.4041,21.9307,22.0352,37900.0
2008-02-01 09:40:00,31.63,31.98,31.16,31.98,37500.0,22.0212,22.2649,21.694,22.2649,37500.0
2008-02-01 09:45:00,31.96,32.17,31.87,32.17,51300.0,22.251,22.3972,22.1883,22.3972,51300.0
2008-02-01 09:50:00,32.13,32.19,32.01,32.03,26000.0,22.3693,22.4111,22.2858,22.2997,26000.0
2008-02-01 09:55:00,32.02,32.13,31.95,32.13,26600.0,22.2928,22.3693,22.244,22.3693,26600.0
2008-02-01 10:00:00,32.08,32.5,32.04,32.48,26200.0,22.3345,22.6269,22.3067,22.613,26200.0
2008-02-01 10:05:00,32.49,32.55,32.45,32.49,31800.0,22.62,22.6617,22.5921,22.62,31800.0
2008-02-01 10:10:00,32.5,32.55,32.35,32.47,109600.0,22.6269,22.6617,22.5225,22.6061,109600.0
2008-02-01 10:15:00,32.45,32.53,32.41,32.48,71500.0,22.5921,22.6478,22.5643,22.613,71500.0
2008-02-01 10:20:00,32.5,32.52,32.36,32.49,44900.0,22.6269,22.6409,22.5295,22.62,44900.0
2008-02-01 10:25:00,32.47,32.53,32.35,32.48,26500.0,22.6061,22.6478,22.5225,22.613,26500.0
2008-02-01 10:30:00,32.48,32.48,32.19,32.19,19400.0,22.613,22.613,22.4111,22.4111,19400.0
2008-02-01 10:35:00,32.19,32.35,32.17,32.24,28800.0,22.4111,22.5225,22.3972,22.4459,28800.0
2008-02-01 10:40:00,32.24,32.36,32.24,32.35,35500.0,22.4459,22.5295,22.4459,22.5225,35500.0
2008-02-01 10:45:00,32.36,32.49,32.29,32.4,24100.0,22.5295,22.62,22.4807,22.5573,24100.0
2008-02-01 10:50:00,32.38,32.51,32.34,32.34,25900.0,22.5434,22.6339,22.5155,22.5155,25900.0
2008-02-01 10:55:00,32.36,32.41,32.31,32.32,11000.0,22.5295,22.5643,22.4947,22.5016,11000.0
2008-02-01 11:00:00,32.31,32.41,32.26,32.36,8600.0,22.4947,22.5643,22.4598,22.5295,8600.0
2008-02-01 11:05:00,32.34,32.34,32.14,32.23,12600.0,22.5155,22.5155,22.3763,22.439,12600.0
2008-02-01 11:10:00,32.19,32.25,32.08,32.09,31300.0,22.4111,22.4529,22.3345,22.3415,31300.0
2008-02-01 11:15:00,32.12,32.16,31.91,32.16,19100.0,22.3624,22.3902,22.2162,22.3902,19100.0
2008-02-01 11:20:00,32.16,32.2,32.14,32.2,5000.0,22.3902,22.4181,22.3763,22.4181,5000.0
2008-02-01 11:25:00,32.21,32.34,32.21,32.34,7600.0,22.425,22.5155,22.425,22.5155,7600.0
2008-02-01 11:30:00,32.32,32.43,32.3,32.38,17700.0,22.5016,22.5782,22.4877,22.5434,17700.0
2008-02-01 11:35:00,32.38,32.49,32.38,32.47,14400.0,22.5434,22.62,22.5434,22.6061,14400.0
2008-02-01 11:40:00,32.47,32.48,32.36,32.36,5200.0,22.6061,22.613,22.5295,22.5295,5200.0
2008-02-01 11:45:00,32.4,32.47,32.37,32.47,6300.0,22.5573,22.6061,22.5364,22.6061,6300.0
2008-02-01 11:50:00,32.47,32.54,32.41,32.48,21100.0,22.6061,22.6548,22.5643,22.613,21100.0
2008-02-01 11:55:00,32.47,32.55,32.43,32.53,21300.0,22.6061,22.6617,22.5782,22.6478,21300.0
2008-02-01 12:00:00,32.52,32.52,32.36,32.46,8400.0,22.6409,22.6409,22.5295,22.5991,8400.0
2008-02-01 12:05:00,32.47,32.52,32.44,32.46,7200.0,22.6061,22.6409,22.5852,22.5991,7200.0
2008-02-01 12:10:00,32.46,32.47,32.4,32.45,23800.0,22.5991,22.6061,22.5573,22.5921,23800.0
2008-02-01 12:15:00,32.43,32.52,32.42,32.48,9400.0,22.5782,22.6409,22.5712,22.613,9400.0
2008-02-01 12:20:00,32.48,32.49,32.4,32.46,7200.0,22.613,22.62,22.5573,22.5991,7200.0
2008-02-01 12:25:00,32.5,32.51,32.46,32.46,5700.0,22.6269,22.6339,22.5991,22.5991,5700.0
2008-02-01 12:30:00,32.48,32.49,32.44,32.48,6000.0,22.613,22.62,22.5852,22.613,6000.0
2008-02-01 12:35:00,32.49,32.49,32.39,32.44,6200.0,22.62,22.62,22.5504,22.5852,6200.0
2008-02-01 12:40:00,32.44,32.5,32.44,32.49,10100.0,22.5852,22.6269,22.5852,22.62,10100.0
2008-02-01 12:45:00,32.5,32.52,32.46,32.51,16800.0,22.6269,22.6409,22.5991,22.6339,16800.0
2008-02-01 12:50:00,32.53,32.54,32.47,32.49,35200.0,22.6478,22.6548,22.6061,22.62,35200.0
2008-02-01 12:55:00,32.5,32.54,32.41,32.54,49000.0,22.6269,22.6548,22.5643,22.6548,49000.0
2008-02-01 13:00:00,32.55,32.61,32.54,32.6,16100.0,22.6617,22.7035,22.6548,22.6966,16100.0
2008-02-01 13:05:00,32.6,32.65,32.56,32.6,13500.0,22.6966,22.7314,22.6687,22.6966,13500.0
2008-02-01 13:10:00,32.6,32.6,32.53,32.55,10200.0,22.6966,22.6966,22.6478,22.6617,10200.0
2008-02-01 13:15:00,32.55,32.64,32.54,32.54,13500.0,22.6617,22.7244,22.6548,22.6548,13500.0
2008-02-01 13:20:00,32.57,32.61,32.5,32.61,8700.0,22.6757,22.7035,22.6269,22.7035,8700.0
2008-02-01 13:25:00,32.61,32.62,32.49,32.51,26600.0,22.7035,22.7105,22.62,22.6339,26600.0
2008-02-01 13:30:00,32.5,32.51,32.45,32.45,29900.0,22.6269,22.6339,22.5921,22.5921,29900.0
2008-02-01 13:35:00,32.47,32.47,32.37,32.44,7000.0,22.6061,22.6061,22.5364,22.5852,7000.0
2008-02-01 13:40:00,32.44,32.51,32.42,32.48,12000.0,22.5852,22.6339,22.5712,22.613,12000.0
2008-02-01 13:45:00,32.49,32.52,32.48,32.49,17400.0,22.62,22.6409,22.613,22.62,17400.0
2008-02-01 13:50:00,32.48,32.51,32.41,32.42,9600.0,22.613,22.6339,22.5643,22.5712,9600.0
2008-02-01 13:55:00,32.41,32.43,32.33,32.33,7100.0,22.5643,22.5782,22.5086,22.5086,7100.0
2008-02-01 14:00:00,32.33,32.41,32.31,32.39,10800.0,22.5086,22.5643,22.4947,22.5504,10800.0
2008-02-01 14:05:00,32.37,32.52,32.37,32.5,12800.0,22.5364,22.6409,22.5364,22.6269,12800.0
2008-02-01 14:10:00,32.5,32.52,32.47,32.5,21300.0,22.6269,22.6409,22.6061,22.6269,21300.0
2008-02-01 14:15:00,32.5,32.52,32.49,32.51,9800.0,22.6269,22.6409,22.62,22.6339,9800.0
2008-02-01 14:20:00,32.5,32.53,32.49,32.5,29300.0,22.6269,22.6478,22.62,22.6269,29300.0
2008-02-01 14:25:00,32.5,32.55,32.49,32.52,34700.0,22.6269,22.6617,22.62,22.6409,34700.0
2008-02-01 14:30:00,32.52,32.72,32.49,32.72,26500.0,22.6409,22.7801,22.62,22.7801,26500.0
2008-02-01 14:35:00,32.73,32.75,32.67,32.72,13900.0,22.7871,22.801,22.7453,22.7801,13900.0
2008-02-01 14:40:00,32.72,32.79,32.7,32.78,7300.0,22.7801,22.8288,22.7662,22.8219,7300.0
2008-02-01 14:45:00,32.78,32.82,32.77,32.81,13400.0,22.8219,22.8497,22.8149,22.8428,13400.0
2008-02-01 14:50:00,32.8,33.0,32.8,32.98,29200.0,22.8358,22.975,22.8358,22.9611,29200.0
2008-02-01 14:55:00,32.98,33.03,32.86,32.9,46300.0,22.9611,22.9959,22.8776,22.9054,46300.0
2008-02-01 15:00:00,32.9,32.9,32.75,32.79,21500.0,22.9054,22.9054,22.801,22.8288,21500.0
2008-02-01 15:05:00,32.8,32.86,32.78,32.85,13900.0,22.8358,22.8776,22.8219,22.8706,13900.0
2008-02-01 15:10:00,32.85,32.86,32.8,32.84,14700.0,22.8706,22.8776,22.8358,22.8636,14700.0
2008-02-01 15:15:00,32.82,32.83,32.75,32.76,14100.0,22.8497,22.8567,22.801,22.808,14100.0
2008-02-01 15:20:00,32.76,32.82,32.74,32.74,14300.0,22.808,22.8497,22.794,22.794,14300.0
2008-02-01 15:25:00,32.78,32.86,32.76,32.84,12600.0,22.8219,22.8776,22.808,22.8636,12600.0
2008-02-01 15:30:00,32.85,32.87,32.73,32.74,24600.0,22.8706,22.8845,22.7871,22.794,24600.0
2008-02-01 15:35:00,32.75,32.77,32.73,32.75,29100.0,22.801,22.8149,22.7871,22.801,29100.0
2008-02-01 15:40:00,32.75,32.9,32.72,32.86,49200.0,22.801,22.9054,22.7801,22.8776,49200.0
2008-02-01 15:45:00,32.86,32.91,32.74,32.9,24300.0,22.8776,22.9124,22.794,22.9054,24300.0
2008-02-01 15:50:00,32.91,32.91,32.84,32.85,33000.0,22.9124,22.9124,22.8636,22.8706,33000.0
2008-02-01 15:55:00,32.84,32.93,32.82,32.9,65700.0,22.8636,22.9263,22.8497,22.9054,65700.0
2008-02-04 09:30:00,33.09,33.09,32.0,32.36,56800.0,23.0377,23.0377,22.2788,22.5295,56800.0
2008-02-04 09:35:00,32.34,32.38,31.81,31.9,18700.0,22.5155,22.5434,22.1466,22.2092,18700.0
2008-02-04 09:40:00,31.94,32.26,31.89,31.9,10600.0,22.2371,22.4598,22.2022,22.2092,10600.0
2008-02-04 09:45:00,31.88,32.13,31.26,32.11,24600.0,22.1953,22.3693,21.7636,22.3554,24600.0
2008-02-04 09:50:00,32.15,32.2,31.87,32.01,28300.0,22.3833,22.4181,22.1883,22.2858,28300.0
2008-02-04 09:55:00,32.08,32.1,31.94,31.97,21400.0,22.3345,22.3485,22.2371,22.2579,21400.0
2008-02-04 10:00:00,31.93,32.02,31.89,31.95,24300.0,22.2301,22.2928,22.2022,22.244,24300.0
2008-02-04 10:05:00,31.91,31.95,31.82,31.88,15400.0,22.2162,22.244,22.1535,22.1953,15400.0
2008-02-04 10:10:00,31.88,31.95,31.87,31.89,35200.0,22.1953,22.244,22.1883,22.2022,35200.0
2008-02-04 10:15:00,31.86,31.9,31.82,31.84,10300.0,22.1814,22.2092,22.1535,22.1674,10300.0
2008-02-04 10:20:00,31.85,31.85,31.73,31.76,18800.0,22.1744,22.1744,22.0909,22.1117,18800.0
2008-02-04 10:25:00,31.75,31.89,31.73,31.87,9700.0,22.1048,22.2022,22.0909,22.1883,9700.0
2008-02-04 10:30:00,31.85,31.85,31.65,31.67,21300.0,22.1744,22.1744,22.0352,22.0491,21300.0
2008-02-04 10:35:00,31.66,31.7,31.6,31.6,10400.0,22.0421,22.07,22.0003,22.0003,10400.0
2008-02-04 10:40:00,31.62,31.62,31.32,31.55,36600.0,22.0143,22.0143,21.8054,21.9655,36600.0
2008-02-04 10:45:00,31.55,31.75,31.47,31.58,30500.0,21.9655,22.1048,21.9098,21.9864,30500.0
2008-02-04 10:50:00,31.58,31.8,31.57,31.78,23900.0,21.9864,22.1396,21.9795,22.1257,23900.0
2008-02-04 10:55:00,31.75,31.8,31.72,31.78,14600.0,22.1048,22.1396,22.0839,22.1257,14600.0
2008-02-04 11:00:00,31.78,31.85,31.78,31.8,16400.0,22.1257,22.1744,22.1257,22.1396,16400.0
2008-02-04 11:05:00,31.79,32.01,31.78,32.01,20100.0,22.1326,22.2858,22.1257,22.2858,20100.0
2008-02-04 11:10:00,32.02,32.07,32.0,32.07,11300.0,22.2928,22.3276,22.2788,22.3276,11300.0
2008-02-04 11:15:00,32.08,32.25,32.08,32.12,21200.0,22.3345,22.4529,22.3345,22.3624,21200.0
2008-02-04 11:20:00,32.12,32.16,32.05,32.08,236800.0,22.3624,22.3902,22.3136,22.3345,236800.0
2008-02-04 11:25:00,32.07,32.09,32.05,32.07,163700.0,22.3276,22.3415,22.3136,22.3276,163700.0
2008-02-04 11:30:00,32.06,32.16,32.06,32.08,18900.0,22.3206,22.3902,22.3206,22.3345,18900.0
2008-02-04 11:35:00,32.07,32.07,31.99,32.02,12400.0,22.3276,22.3276,22.2719,22.2928,12400.0
2008-02-04 11:40:00,32.01,32.02,31.99,32.01,7200.0,22.2858,22.2928,22.2719,22.2858,7200.0
2008-02-04 11:45:00,32.0,32.02,31.98,32.02,10100.0,22.2788,22.2928,22.2649,22.2928,10100.0
2008-02-04 11:50:00,32.02,32.02,31.94,31.97,16700.0,22.2928,22.2928,22.2371,22.2579,16700.0
2008-02-04 11:55:00,31.97,31.97,31.81,31.83,7900.0,22.2579,22.2579,22.1466,22.1605,7900.0
2008-02-04 12:00:00,31.83,31.83,31.77,31.77,11700.0,22.1605,22.1605,22.1187,22.1187,11700.0
2008-02-04 12:05:00,31.78,31.81,31.77,31.81,5800.0,22.1257,22.1466,22.1187,22.1466,5800.0
2008-02-04 12:10:00,31.8,31.86,31.77,31.85,5900.0,22.1396,22.1814,22.1187,22.1744,5900.0
2008-02-04 12:15:00,31.85,31.86,31.82,31.82,4200.0,22.1744,22.1814,22.1535,22.1535,4200.0
2008-02-04 12:20:00,31.83,31.83,31.77,31.79,8600.0,22.1605,22.1605,22.1187,22.1326,8600.0
2008-02-04 12:25:00,31.79,31.8,31.73,31.73,11100.0,22.1326,22.1396,22.0909,22.0909,11100.0
2008-02-04 12:30:00,31.72,31.73,31.69,31.71,10500.0,22.0839,22.0909,22.063,22.0769,10500.0
2008-02-04 12:35:00,31.71,31.73,31.3,31.36,44400.0,22.0769,22.0909,21.7915,21.8333,44400.0
2008-02-04 12:40:00,31.36,31.57,31.36,31.56,10200.0,21.8333,21.9795,21.8333,21.9725,10200.0
2008-02-04 12:45:00,31.56,31.64,31.56,31.63,10100.0,21.9725,22.0282,21.9725,22.0212,10100.0
2008-02-04 12:50:00,31.64,31.7,31.63,31.65,14800.0,22.0282,22.07,22.0212,22.0352,14800.0
2008-02-04 12:55:00,31.63,31.7,31.63,31.68,6500.0,22.0212,22.07,22.0212,22.056,6500.0
2008-02-04 13:00:00,31.68,31.78,31.68,31.75,6000.0,22.056,22.1257,22.056,22.1048,6000.0
2008-02-04 13:05:00,31.75,31.75,31.55,31.62,15000.0,22.1048,22.1048,21.9655,22.0143,15000.0
2008-02-04 13:10:00,31.61,31.63,31.56,31.56,6000.0,22.0073,22.0212,21.9725,21.9725,6000.0
2008-02-04 13:15:00,31.6,31.7,31.6,31.7,6600.0,22.0003,22.07,22.0003,22.07,6600.0
2008-02-04 13:20:00,31.67,31.69,31.62,31.66,6100.0,22.0491,22.063,22.0143,22.0421,6100.0
2008-02-04 13:25:00,31.64,31.66,31.45,31.46,11800.0,22.0282,22.0421,21.8959,21.9029,11800.0
2008-02-04 13:30:00,31.46,31.48,31.35,31.44,12400.0,21.9029,21.9168,21.8263,21.889,12400.0
2008-02-04 13:35:00,31.45,31.64,31.44,31.61,7200.0,21.8959,22.0282,21.889,22.0073,7200.0
2008-02-04 13:40:00,31.62,31.7,31.62,31.69,5600.0,22.0143,22.07,22.0143,22.063,5600.0
2008-02-04 13:45:00,31.69,31.75,31.69,31.74,7600.0,22.063,22.1048,22.063,22.0978,7600.0
2008-02-04 13:50:00,31.75,31.8,31.75,31.77,8300.0,22.1048,22.1396,22.1048,22.1187,8300.0
2008-02-04 13:55:00,31.77,31.79,31.72,31.74,9900.0,22.1187,22.1326,22.0839,22.0978,9900.0
2008-02-04 14:00:00,31.76,31.76,31.66,31.74,11800.0,22.1117,22.1117,22.0421,22.0978,11800.0
2008-02-04 14:05:00,31.73,31.77,31.71,31.77,9700.0,22.0909,22.1187,22.0769,22.1187,9700.0
2008-02-04 14:10:00,31.76,31.76,31.62,31.64,9000.0,22.1117,22.1117,22.0143,22.0282,9000.0
2008-02-04 14:15:00,31.62,31.7,31.62,31.7,8000.0,22.0143,22.07,22.0143,22.07,8000.0
2008-02-04 14:20:00,31.68,31.73,31.67,31.73,9800.0,22.056,22.0909,22.0491,22.0909,9800.0
2008-02-04 14:25:00,31.73,31.79,31.72,31.76,6500.0,22.0909,22.1326,22.0839,22.1117,6500.0
2008-02-04 14:30:00,31.76,31.76,31.59,31.59,21900.0,22.1117,22.1117,21.9934,21.9934,21900.0
2008-02-04 14:35:00,31.59,31.61,31.48,31.5,15100.0,21.9934,22.0073,21.9168,21.9307,15100.0
2008-02-04 14:40:00,31.5,31.61,31.48,31.6,29100.0,21.9307,22.0073,21.9168,22.0003,29100.0
2008-02-04 14:45:00,31.59,31.68,31.59,31.68,19100.0,21.9934,22.056,21.9934,22.056,19100.0
2008-02-04 14:50:00,31.68,31.79,31.64,31.68,19400.0,22.056,22.1326,22.0282,22.056,19400.0
2008-02-04 14:55:00,31.68,31.79,31.66,31.75,18700.0,22.056,22.1326,22.0421,22.1048,18700.0
2008-02-04 15:00:00,31.76,31.83,31.62,31.81,19700.0,22.1117,22.1605,22.0143,22.1466,19700.0
2008-02-04 15:05:00,31.81,31.85,31.75,31.85,10100.0,22.1466,22.1744,22.1048,22.1744,10100.0
2008-02-04 15:10:00,31.86,31.93,31.86,31.93,8900.0,22.1814,22.2301,22.1814,22.2301,8900.0
2008-02-04 15:15:00,31.92,31.98,31.87,31.88,17300.0,22.2231,22.2649,22.1883,22.1953,17300.0
2008-02-04 15:20:00,31.88,31.95,31.86,31.93,19500.0,22.1953,22.244,22.1814,22.2301,19500.0
2008-02-04 15:25:00,31.94,31.95,31.89,31.91,12100.0,22.2371,22.244,22.2022,22.2162,12100.0
2008-02-04 15:30:00,31.89,31.89,31.67,31.72,30100.0,22.2022,22.2022,22.0491,22.0839,30100.0
2008-02-04 15:35:00,31.72,31.74,31.68,31.71,17900.0,22.0839,22.0978,22.056,22.0769,17900.0
2008-02-04 15:40:00,31.72,31.89,31.72,31.85,17600.0,22.0839,22.2022,22.0839,22.1744,17600.0
2008-02-04 15:45:00,31.85,31.9,31.85,31.86,19700.0,22.1744,22.2092,22.1744,22.1814,19700.0
2008-02-04 15:50:00,31.87,31.89,31.8,31.81,23600.0,22.1883,22.2022,22.1396,22.1466,23600.0
2008-02-04 15:55:00,31.81,31.86,31.73,31.75,39100.0,22.1466,22.1814,22.0909,22.1048,39100.0
2008-02-05 09:30:00,31.25,31.25,30.8,30.83,32200.0,21.7567,21.7567,21.4434,21.4643,32200.0
2008-02-05 09:35:00,30.85,30.89,30.65,30.82,30200.0,21.4782,21.506,21.3389,21.4573,30200.0
2008-02-05 09:40:00,30.82,30.95,30.79,30.86,33300.0,21.4573,21.5478,21.4364,21.4851,33300.0
2008-02-05 09:45:00,30.86,30.89,30.56,30.56,28400.0,21.4851,21.506,21.2763,21.2763,28400.0
2008-02-05 09:50:00,30.59,30.93,30.55,30.88,17900.0,21.2972,21.5339,21.2693,21.4991,17900.0
2008-02-05 09:55:00,30.87,31.21,30.85,31.16,29400.0,21.4921,21.7288,21.4782,21.694,29400.0
2008-02-05 10:00:00,31.13,31.19,31.07,31.15,19400.0,21.6731,21.7149,21.6314,21.687,19400.0
2008-02-05 10:05:00,31.14,31.16,30.97,30.99,19600.0,21.6801,21.694,21.5617,21.5757,19600.0
2008-02-05 10:10:00,31.01,31.09,30.97,31.01,10400.0,21.5896,21.6453,21.5617,21.5896,10400.0
2008-02-05 10:15:00,31.01,31.29,30.96,31.22,9400.0,21.5896,21.7845,21.5548,21.7358,9400.0
2008-02-05 10:20:00,31.19,31.31,31.14,31.23,14000.0,21.7149,21.7984,21.6801,21.7427,14000.0
2008-02-05 10:25:00,31.22,31.47,31.22,31.4,9600.0,21.7358,21.9098,21.7358,21.8611,9600.0
2008-02-05 10:30:00,31.4,31.59,31.4,31.4,20200.0,21.8611,21.9934,21.8611,21.8611,20200.0
2008-02-05 10:35:00,31.39,31.45,31.36,31.42,16500.0,21.8541,21.8959,21.8333,21.875,16500.0
2008-02-05 10:40:00,31.43,31.45,31.3,31.3,5600.0,21.882,21.8959,21.7915,21.7915,5600.0
2008-02-05 10:45:00,31.3,31.38,31.3,31.34,22700.0,21.7915,21.8472,21.7915,21.8193,22700.0
2008-02-05 10:50:00,31.32,31.36,31.28,31.3,28300.0,21.8054,21.8333,21.7776,21.7915,28300.0
2008-02-05 10:55:00,31.31,31.31,31.23,31.23,19300.0,21.7984,21.7984,21.7427,21.7427,19300.0
2008-02-05 11:00:00,31.23,31.24,31.19,31.22,4400.0,21.7427,21.7497,21.7149,21.7358,4400.0
2008-02-05 11:05:00,31.21,31.3,31.09,31.18,27000.0,21.7288,21.7915,21.6453,21.7079,27000.0
2008-02-05 11:10:00,31.17,31.19,31.13,31.14,4300.0,21.701,21.7149,21.6731,21.6801,4300.0
2008-02-05 11:15:00,31.12,31.13,31.0,31.03,10200.0,21.6662,21.6731,21.5826,21.6035,10200.0
2008-02-05 11:20:00,31.01,31.21,31.01,31.16,7800.0,21.5896,21.7288,21.5896,21.694,7800.0
2008-02-05 11:25:00,31.16,31.18,31.12,31.15,5900.0,21.694,21.7079,21.6662,21.687,5900.0
2008-02-05 11:30:00,31.18,31.23,31.01,31.19,15300.0,21.7079,21.7427,21.5896,21.7149,15300.0
2008-02-05 11:35:00,31.19,31.38,31.19,31.38,22900.0,21.7149,21.8472,21.7149,21.8472,22900.0
2008-02-05 11:40:00,31.38,31.44,31.31,31.32,6000.0,21.8472,21.889,21.7984,21.8054,6000.0
2008-02-05 11:45:00,31.34,31.53,31.32,31.45,9200.0,21.8193,21.9516,21.8054,21.8959,9200.0
2008-02-05 11:50:00,31.42,31.46,31.36,31.41,6800.0,21.875,21.9029,21.8333,21.8681,6800.0
2008-02-05 11:55:00,31.42,31.5,31.4,31.42,4800.0,21.875,21.9307,21.8611,21.875,4800.0
2008-02-05 12:00:00,31.43,31.45,31.28,31.35,6000.0,21.882,21.8959,21.7776,21.8263,6000.0
2008-02-05 12:05:00,31.36,31.42,31.34,31.39,4100.0,21.8333,21.875,21.8193,21.8541,4100.0
2008-02-05 12:10:00,31.37,31.4,31.26,31.28,7700.0,21.8402,21.8611,21.7636,21.7776,7700.0
2008-02-05 12:15:00,31.27,31.29,31.2,31.27,13200.0,21.7706,21.7845,21.7219,21.7706,13200.0
2008-02-05 12:20:00,31.28,31.28,31.2,31.24,10700.0,21.7776,21.7776,21.7219,21.7497,10700.0
2008-02-05 12:25:00,31.24,31.25,31.18,31.19,9200.0,21.7497,21.7567,21.7079,21.7149,9200.0
2008-02-05 12:30:00,31.18,31.24,31.18,31.2,7900.0,21.7079,21.7497,21.7079,21.7219,7900.0
2008-02-05 12:35:00,31.2,31.22,31.03,31.03,6700.0,21.7219,21.7358,21.6035,21.6035,6700.0
2008-02-05 12:40:00,31.03,31.1,30.95,31.09,10500.0,21.6035,21.6522,21.5478,21.6453,10500.0
2008-02-05 12:45:00,31.1,31.12,31.04,31.1,14000.0,21.6522,21.6662,21.6105,21.6522,14000.0
2008-02-05 12:50:00,31.12,31.13,31.08,31.08,5800.0,21.6662,21.6731,21.6383,21.6383,5800.0
2008-02-05 12:55:00,31.07,31.11,31.05,31.07,5600.0,21.6314,21.6592,21.6174,21.6314,5600.0
2008-02-05 13:00:00,31.05,31.12,31.05,31.06,6800.0,21.6174,21.6662,21.6174,21.6244,6800.0
2008-02-05 13:05:00,31.07,31.09,30.95,30.95,7800.0,21.6314,21.6453,21.5478,21.5478,7800.0
2008-02-05 13:10:00,30.92,30.92,30.79,30.81,8300.0,21.5269,21.5269,21.4364,21.4503,8300.0
2008-02-05 13:15:00,30.81,30.92,30.8,30.91,10100.0,21.4503,21.5269,21.4434,21.52,10100.0
2008-02-05 13:20:00,30.91,31.04,30.89,31.03,8800.0,21.52,21.6105,21.506,21.6035,8800.0
2008-02-05 13:25:00,31.04,31.05,30.95,30.98,3900.0,21.6105,21.6174,21.5478,21.5687,3900.0
2008-02-05 13:30:00,30.97,31.02,30.85,30.88,5700.0,21.5617,21.5965,21.4782,21.4991,5700.0
2008-02-05 13:35:00,30.91,30.92,30.8,30.81,8200.0,21.52,21.5269,21.4434,21.4503,8200.0
2008-02-05 13:40:00,30.81,30.9,30.81,30.84,5100.0,21.4503,21.513,21.4503,21.4712,5100.0
2008-02-05 13:45:00,30.85,30.88,30.72,30.75,16200.0,21.4782,21.4991,21.3877,21.4086,16200.0
2008-02-05 13:50:00,30.74,30.85,30.72,30.85,8700.0,21.4016,21.4782,21.3877,21.4782,8700.0
2008-02-05 13:55:00,30.86,30.89,30.78,30.88,10000.0,21.4851,21.506,21.4295,21.4991,10000.0
2008-02-05 14:00:00,30.88,30.88,30.71,30.76,15900.0,21.4991,21.4991,21.3807,21.4155,15900.0
2008-02-05 14:05:00,30.77,30.93,30.74,30.89,11100.0,21.4225,21.5339,21.4016,21.506,11100.0
2008-02-05 14:10:00,30.88,30.98,30.85,30.92,23800.0,21.4991,21.5687,21.4782,21.5269,23800.0
2008-02-05 14:15:00,30.91,31.02,30.81,31.0,56700.0,21.52,21.5965,21.4503,21.5826,56700.0
2008-02-05 14:20:00,31.0,31.05,30.91,31.05,11700.0,21.5826,21.6174,21.52,21.6174,11700.0
2008-02-05 14:25:00,31.05,31.07,30.92,30.95,9200.0,21.6174,21.6314,21.5269,21.5478,9200.0
2008-02-05 14:30:00,30.95,31.11,30.92,31.0,7300.0,21.5478,21.6592,21.5269,21.5826,7300.0
2008-02-05 14:35:00,30.99,31.2,30.99,31.2,9300.0,21.5757,21.7219,21.5757,21.7219,9300.0
2008-02-05 14:40:00,31.17,31.18,30.99,31.01,6300.0,21.701,21.7079,21.5757,21.5896,6300.0
2008-02-05 14:45:00,31.0,31.0,30.88,30.91,9700.0,21.5826,21.5826,21.4991,21.52,9700.0
2008-02-05 14:50:00,30.93,30.93,30.79,30.81,7400.0,21.5339,21.5339,21.4364,21.4503,7400.0
2008-02-05 14:55:00,30.81,30.82,30.77,30.78,7100.0,21.4503,21.4573,21.4225,21.4295,7100.0
2008-02-05 15:00:00,30.77,30.78,30.71,30.71,6000.0,21.4225,21.4295,21.3807,21.3807,6000.0
2008-02-05 15:05:00,30.72,30.78,30.67,30.67,7300.0,21.3877,21.4295,21.3529,21.3529,7300.0
2008-02-05 15:10:00,30.67,30.71,30.6,30.7,12600.0,21.3529,21.3807,21.3041,21.3738,12600.0
2008-02-05 15:15:00,30.72,30.73,30.65,30.73,10900.0,21.3877,21.3946,21.3389,21.3946,10900.0
2008-02-05 15:20:00,30.73,30.76,30.65,30.67,18600.0,21.3946,21.4155,21.3389,21.3529,18600.0
2008-02-05 15:25:00,30.67,30.67,30.55,30.62,15100.0,21.3529,21.3529,21.2693,21.3181,15100.0
2008-02-05 15:30:00,30.63,30.66,30.53,30.63,20800.0,21.325,21.3459,21.2554,21.325,20800.0
2008-02-05 15:35:00,30.62,30.77,30.61,30.68,26600.0,21.3181,21.4225,21.3111,21.3598,26600.0
2008-02-05 15:40:00,30.66,30.66,30.56,30.61,19200.0,21.3459,21.3459,21.2763,21.3111,19200.0
2008-02-05 15:45:00,30.6,30.62,30.46,30.5,23600.0,21.3041,21.3181,21.2067,21.2345,23600.0
2008-02-05 15:50:00,30.48,30.49,30.3,30.48,56700.0,21.2206,21.2275,21.0953,21.2206,56700.0
2008-02-05 15:55:00,30.47,30.48,30.37,30.48,26700.0,21.2136,21.2206,21.144,21.2206,26700.0
2008-02-06 09:30:00,30.56,31.42,30.56,31.1,32800.0,21.2763,21.875,21.2763,21.6522,32800.0
2008-02-06 09:35:00,31.06,31.37,30.89,31.05,50800.0,21.6244,21.8402,21.506,21.6174,50800.0
2008-02-06 09:40:00,31.0,31.07,30.82,30.89,23300.0,21.5826,21.6314,21.4573,21.506,23300.0
2008-02-06 09:45:00,30.89,30.91,30.28,30.65,64000.0,21.506,21.52,21.0813,21.3389,64000.0
2008-02-06 09:50:00,30.65,30.97,30.64,30.72,46600.0,21.3389,21.5617,21.332,21.3877,46600.0
2008-02-06 09:55:00,30.7,31.17,30.69,31.11,23200.0,21.3738,21.701,21.3668,21.6592,23200.0
2008-02-06 10:00:00,31.1,31.37,31.09,31.37,28900.0,21.6522,21.8402,21.6453,21.8402,28900.0
2008-02-06 10:05:00,31.37,31.57,31.33,31.57,34000.0,21.8402,21.9795,21.8124,21.9795,34000.0
2008-02-06 10:10:00,31.56,31.75,31.49,31.5,30600.0,21.9725,22.1048,21.9238,21.9307,30600.0
2008-02-06 10:15:00,31.5,31.73,31.5,31.68,23900.0,21.9307,22.0909,21.9307,22.056,23900.0
2008-02-06 10:20:00,31.68,31.8,31.62,31.71,28300.0,22.056,22.1396,22.0143,22.0769,28300.0
2008-02-06 10:25:00,31.71,31.77,31.68,31.71,28500.0,22.0769,22.1187,22.056,22.0769,28500.0
2008-02-06 10:30:00,31.73,31.87,31.73,31.83,27700.0,22.0909,22.1883,22.0909,22.1605,27700.0
2008-02-06 10:35:00,31.83,32.24,31.78,32.23,35300.0,22.1605,22.4459,22.1257,22.439,35300.0
2008-02-06 10:40:00,32.23,32.37,32.16,32.36,27700.0,22.439,22.5364,22.3902,22.5295,27700.0
2008-02-06 10:45:00,32.38,32.52,32.19,32.19,45500.0,22.5434,22.6409,22.4111,22.4111,45500.0
2008-02-06 10:50:00,32.17,32.18,31.78,31.98,47400.0,22.3972,22.4041,22.1257,22.2649,47400.0
2008-02-06 10:55:00,31.98,32.2,31.97,32.19,37200.0,22.2649,22.4181,22.2579,22.4111,37200.0
2008-02-06 11:00:00,32.19,32.27,32.1,32.26,63100.0,22.4111,22.4668,22.3485,22.4598,63100.0
2008-02-06 11:05:00,32.26,32.31,32.18,32.29,26600.0,22.4598,22.4947,22.4041,22.4807,26600.0
2008-02-06 11:10:00,32.28,32.28,32.07,32.07,10500.0,22.4738,22.4738,22.3276,22.3276,10500.0
2008-02-06 11:15:00,32.08,32.12,31.97,31.99,23700.0,22.3345,22.3624,22.2579,22.2719,23700.0
2008-02-06 11:20:00,32.0,32.06,31.94,31.98,18900.0,22.2788,22.3206,22.2371,22.2649,18900.0
2008-02-06 11:25:00,31.97,32.05,31.89,31.96,54200.0,22.2579,22.3136,22.2022,22.251,54200.0
2008-02-06 11:30:00,31.97,32.02,31.91,31.91,22000.0,22.2579,22.2928,22.2162,22.2162,22000.0
2008-02-06 11:35:00,31.92,31.99,31.83,31.84,21000.0,22.2231,22.2719,22.1605,22.1674,21000.0
2008-02-06 11:40:00,31.85,31.87,31.75,31.79,18800.0,22.1744,22.1883,22.1048,22.1326,18800.0
2008-02-06 11:45:00,31.82,31.87,31.82,31.85,12100.0,22.1535,22.1883,22.1535,22.1744,12100.0
2008-02-06 11:50:00,31.85,31.93,31.84,31.93,10200.0,22.1744,22.2301,22.1674,22.2301,10200.0
2008-02-06 11:55:00,31.94,32.01,31.93,32.01,16900.0,22.2371,22.2858,22.2301,22.2858,16900.0
2008-02-06 12:00:00,32.01,32.08,32.0,32.04,18600.0,22.2858,22.3345,22.2788,22.3067,18600.0
2008-02-06 12:05:00,32.04,32.09,32.03,32.09,13400.0,22.3067,22.3415,22.2997,22.3415,13400.0
2008-02-06 12:10:00,32.08,32.1,32.02,32.02,18200.0,22.3345,22.3485,22.2928,22.2928,18200.0
2008-02-06 12:15:00,32.01,32.04,31.98,32.03,13300.0,22.2858,22.3067,22.2649,22.2997,13300.0
2008-02-06 12:20:00,32.03,32.05,31.92,31.93,22800.0,22.2997,22.3136,22.2231,22.2301,22800.0
2008-02-06 12:25:00,31.93,31.94,31.77,31.9,30800.0,22.2301,22.2371,22.1187,22.2092,30800.0
2008-02-06 12:30:00,31.89,31.98,31.83,31.9,37800.0,22.2022,22.2649,22.1605,22.2092,37800.0
2008-02-06 12:35:00,31.9,31.9,31.86,31.9,14300.0,22.2092,22.2092,22.1814,22.2092,14300.0
2008-02-06 12:40:00,31.9,31.94,31.89,31.91,67400.0,22.2092,22.2371,22.2022,22.2162,67400.0
2008-02-06 12:45:00,31.9,31.92,31.87,31.9,18000.0,22.2092,22.2231,22.1883,22.2092,18000.0
2008-02-06 12:50:00,31.9,31.92,31.87,31.87,23400.0,22.2092,22.2231,22.1883,22.1883,23400.0
2008-02-06 12:55:00,31.88,31.94,31.87,31.93,55900.0,22.1953,22.2371,22.1883,22.2301,55900.0
2008-02-06 13:00:00,31.94,31.98,31.86,31.97,25600.0,22.2371,22.2649,22.1814,22.2579,25600.0
2008-02-06 13:05:00,32.0,32.2,31.99,32.13,29700.0,22.2788,22.4181,22.2719,22.3693,29700.0
2008-02-06 13:10:00,32.13,32.13,31.88,31.88,23400.0,22.3693,22.3693,22.1953,22.1953,23400.0
2008-02-06 13:15:00,31.88,31.88,31.81,31.82,25900.0,22.1953,22.1953,22.1466,22.1535,25900.0
2008-02-06 13:20:00,31.79,31.94,31.79,31.93,19000.0,22.1326,22.2371,22.1326,22.2301,19000.0
2008-02-06 13:25:00,31.92,32.07,31.89,32.07,18100.0,22.2231,22.3276,22.2022,22.3276,18100.0
2008-02-06 13:30:00,32.06,32.09,32.03,32.06,18800.0,22.3206,22.3415,22.2997,22.3206,18800.0
2008-02-06 13:35:00,32.06,32.06,31.87,31.87,32600.0,22.3206,22.3206,22.1883,22.1883,32600.0
2008-02-06 13:40:00,31.88,31.88,31.82,31.85,27900.0,22.1953,22.1953,22.1535,22.1744,27900.0
2008-02-06 13:45:00,31.85,32.04,31.85,31.94,64200.0,22.1744,22.3067,22.1744,22.2371,64200.0
2008-02-06 13:50:00,31.94,32.0,31.91,31.93,23600.0,22.2371,22.2788,22.2162,22.2301,23600.0
2008-02-06 13:55:00,31.93,31.93,31.79,31.79,19700.0,22.2301,22.2301,22.1326,22.1326,19700.0
2008-02-06 14:00:00,31.79,31.79,31.7,31.76,43500.0,22.1326,22.1326,22.07,22.1117,43500.0
2008-02-06 14:05:00,31.77,31.77,31.66,31.68,32900.0,22.1187,22.1187,22.0421,22.056,32900.0
2008-02-06 14:10:00,31.7,31.7,31.34,31.39,30300.0,22.07,22.07,21.8193,21.8541,30300.0
2008-02-06 14:15:00,31.39,31.48,31.39,31.39,39500.0,21.8541,21.9168,21.8541,21.8541,39500.0
2008-02-06 14:20:00,31.39,31.44,31.36,31.44,35600.0,21.8541,21.889,21.8333,21.889,35600.0
2008-02-06 14:25:00,31.45,31.49,31.44,31.44,56900.0,21.8959,21.9238,21.889,21.889,56900.0
2008-02-06 14:30:00,31.45,31.52,31.43,31.51,30800.0,21.8959,21.9446,21.882,21.9377,30800.0
2008-02-06 14:35:00,31.51,31.71,31.49,31.68,51800.0,21.9377,22.0769,21.9238,22.056,51800.0
2008-02-06 14:40:00,31.68,31.72,31.61,31.69,34400.0,22.056,22.0839,22.0073,22.063,34400.0
2008-02-06 14:45:00,31.69,31.73,31.64,31.71,29600.0,22.063,22.0909,22.0282,22.0769,29600.0
2008-02-06 14:50:00,31.71,31.72,31.49,31.5,33500.0,22.0769,22.0839,21.9238,21.9307,33500.0
2008-02-06 14:55:00,31.49,31.68,31.49,31.58,48800.0,21.9238,22.056,21.9238,21.9864,48800.0
2008-02-06 15:00:00,31.58,31.71,31.58,31.61,31500.0,21.9864,22.0769,21.9864,22.0073,31500.0
2008-02-06 15:05:00,31.62,31.72,31.6,31.66,34600.0,22.0143,22.0839,22.0003,22.0421,34600.0
2008-02-06 15:10:00,31.66,31.76,31.63,31.64,43900.0,22.0421,22.1117,22.0212,22.0282,43900.0
2008-02-06 15:15:00,31.62,31.77,31.61,31.77,59300.0,22.0143,22.1187,22.0073,22.1187,59300.0
2008-02-06 15:20:00,31.78,31.78,31.6,31.73,51900.0,22.1257,22.1257,22.0003,22.0909,51900.0
2008-02-06 15:25:00,31.73,31.87,31.66,31.79,47500.0,22.0909,22.1883,22.0421,22.1326,47500.0
2008-02-06 15:30:00,31.8,31.8,31.67,31.77,40900.0,22.1396,22.1396,22.0491,22.1187,40900.0
2008-02-06 15:35:00,31.77,31.77,31.42,31.54,111000.0,22.1187,22.1187,21.875,21.9586,111000.0
2008-02-06 15:40:00,31.56,31.59,31.48,31.54,47500.0,21.9725,21.9934,21.9168,21.9586,47500.0
2008-02-06 15:45:00,31.53,31.57,31.48,31.54,101500.0,21.9516,21.9795,21.9168,21.9586,101500.0
2008-02-06 15:50:00,31.54,31.54,31.37,31.4,73000.0,21.9586,21.9586,21.8402,21.8611,73000.0
2008-02-06 15:55:00,31.42,31.58,31.35,31.41,121800.0,21.875,21.9864,21.8263,21.8681,121800.0
2008-02-07 09:30:00,31.15,31.35,31.03,31.35,27600.0,21.687,21.8263,21.6035,21.8263,27600.0
2008-02-07 09:35:00,31.35,31.93,31.33,31.84,57800.0,21.8263,22.2301,21.8124,22.1674,57800.0
2008-02-07 09:40:00,31.84,32.28,31.4,31.89,80700.0,22.1674,22.4738,21.8611,22.2022,80700.0
2008-02-07 09:45:00,31.9,31.9,31.15,31.15,14600.0,22.2092,22.2092,21.687,21.687,14600.0
2008-02-07 09:50:00,31.17,31.43,31.15,31.28,21100.0,21.701,21.882,21.687,21.7776,21100.0
2008-02-07 09:55:00,31.29,31.58,31.26,31.39,23400.0,21.7845,21.9864,21.7636,21.8541,23400.0
2008-02-07 10:00:00,31.38,31.73,31.38,31.67,27300.0,21.8472,22.0909,21.8472,22.0491,27300.0
2008-02-07 10:05:00,31.69,31.84,31.69,31.74,22500.0,22.063,22.1674,22.063,22.0978,22500.0
2008-02-07 10:10:00,31.73,31.8,31.63,31.74,36800.0,22.0909,22.1396,22.0212,22.0978,36800.0
2008-02-07 10:15:00,31.71,32.13,31.71,32.11,25600.0,22.0769,22.3693,22.0769,22.3554,25600.0
2008-02-07 10:20:00,32.12,32.15,31.88,31.9,34800.0,22.3624,22.3833,22.1953,22.2092,34800.0
2008-02-07 10:25:00,31.9,31.91,31.62,31.62,15900.0,22.2092,22.2162,22.0143,22.0143,15900.0
2008-02-07 10:30:00,31.63,31.63,31.57,31.57,20000.0,22.0212,22.0212,21.9795,21.9795,20000.0
2008-02-07 10:35:00,31.57,31.59,31.4,31.4,28100.0,21.9795,21.9934,21.8611,21.8611,28100.0
2008-02-07 10:40:00,31.41,31.41,31.31,31.31,14100.0,21.8681,21.8681,21.7984,21.7984,14100.0
2008-02-07 10:45:00,31.33,31.5,31.3,31.5,20800.0,21.8124,21.9307,21.7915,21.9307,20800.0
2008-02-07 10:50:00,31.53,31.58,31.48,31.56,12200.0,21.9516,21.9864,21.9168,21.9725,12200.0
2008-02-07 10:55:00,31.57,31.6,31.48,31.6,10900.0,21.9795,22.0003,21.9168,22.0003,10900.0
2008-02-07 11:00:00,31.59,31.72,31.59,31.62,16300.0,21.9934,22.0839,21.9934,22.0143,16300.0
2008-02-07 11:05:00,31.63,31.63,31.54,31.56,15900.0,22.0212,22.0212,21.9586,21.9725,15900.0
2008-02-07 11:10:00,31.56,31.6,31.53,31.6,22700.0,21.9725,22.0003,21.9516,22.0003,22700.0
2008-02-07 11:15:00,31.6,31.69,31.54,31.57,18400.0,22.0003,22.063,21.9586,21.9795,18400.0
2008-02-07 11:20:00,31.57,31.74,31.57,31.72,8900.0,21.9795,22.0978,21.9795,22.0839,8900.0
2008-02-07 11:25:00,31.71,31.71,31.56,31.63,13800.0,22.0769,22.0769,21.9725,22.0212,13800.0
2008-02-07 11:30:00,31.64,31.72,31.63,31.71,11100.0,22.0282,22.0839,22.0212,22.0769,11100.0
2008-02-07 11:35:00,31.71,31.72,31.51,31.59,19600.0,22.0769,22.0839,21.9377,21.9934,19600.0
2008-02-07 11:40:00,31.59,31.74,31.59,31.71,12600.0,21.9934,22.0978,21.9934,22.0769,12600.0
2008-02-07 11:45:00,31.7,31.96,31.7,31.93,29700.0,22.07,22.251,22.07,22.2301,29700.0
2008-02-07 11:50:00,31.93,32.08,31.88,32.07,27400.0,22.2301,22.3345,22.1953,22.3276,27400.0
2008-02-07 11:55:00,32.07,32.17,32.07,32.09,30100.0,22.3276,22.3972,22.3276,22.3415,30100.0
2008-02-07 12:00:00,32.08,32.08,32.02,32.03,38200.0,22.3345,22.3345,22.2928,22.2997,38200.0
2008-02-07 12:05:00,32.03,32.12,32.02,32.11,19900.0,22.2997,22.3624,22.2928,22.3554,19900.0
2008-02-07 12:10:00,32.1,32.28,32.08,32.23,25600.0,22.3485,22.4738,22.3345,22.439,25600.0
2008-02-07 12:15:00,32.23,32.39,32.19,32.38,27700.0,22.439,22.5504,22.4111,22.5434,27700.0
2008-02-07 12:20:00,32.37,32.39,32.29,32.29,31300.0,22.5364,22.5504,22.4807,22.4807,31300.0
2008-02-07 12:25:00,32.29,32.35,32.21,32.35,34700.0,22.4807,22.5225,22.425,22.5225,34700.0
2008-02-07 12:30:00,32.35,32.68,32.35,32.61,32400.0,22.5225,22.7523,22.5225,22.7035,32400.0
2008-02-07 12:35:00,32.64,32.64,32.35,32.4,12700.0,22.7244,22.7244,22.5225,22.5573,12700.0
2008-02-07 12:40:00,32.4,32.43,32.31,32.41,17300.0,22.5573,22.5782,22.4947,22.5643,17300.0
2008-02-07 12:45:00,32.43,32.49,32.43,32.48,12000.0,22.5782,22.62,22.5782,22.613,12000.0
2008-02-07 12:50:00,32.49,32.55,32.47,32.52,12400.0,22.62,22.6617,22.6061,22.6409,12400.0
2008-02-07 12:55:00,32.53,32.7,32.49,32.68,21300.0,22.6478,22.7662,22.62,22.7523,21300.0
2008-02-07 13:00:00,32.68,32.68,32.45,32.5,15000.0,22.7523,22.7523,22.5921,22.6269,15000.0
2008-02-07 13:05:00,32.5,32.5,32.33,32.4,26600.0,22.6269,22.6269,22.5086,22.5573,26600.0
2008-02-07 13:10:00,32.39,32.42,32.34,32.41,12000.0,22.5504,22.5712,22.5155,22.5643,12000.0
2008-02-07 13:15:00,32.39,32.41,32.3,32.32,22200.0,22.5504,22.5643,22.4877,22.5016,22200.0
2008-02-07 13:20:00,32.3,32.4,32.29,32.37,25000.0,22.4877,22.5573,22.4807,22.5364,25000.0
2008-02-07 13:25:00,32.37,32.71,32.37,32.71,33800.0,22.5364,22.7731,22.5364,22.7731,33800.0
2008-02-07 13:30:00,32.69,32.85,32.69,32.84,39400.0,22.7592,22.8706,22.7592,22.8636,39400.0
2008-02-07 13:35:00,32.81,32.87,32.72,32.86,41600.0,22.8428,22.8845,22.7801,22.8776,41600.0
2008-02-07 13:40:00,32.86,33.26,32.85,33.22,88900.0,22.8776,23.1561,22.8706,23.1282,88900.0
2008-02-07 13:45:00,33.22,33.44,33.15,33.19,41300.0,23.1282,23.2814,23.0795,23.1073,41300.0
2008-02-07 13:50:00,33.18,33.32,33.17,33.3,41100.0,23.1004,23.1978,23.0934,23.1839,41100.0
2008-02-07 13:55:00,33.3,33.55,33.29,33.51,37000.0,23.1839,23.358,23.1769,23.3301,37000.0
2008-02-07 14:00:00,33.51,33.56,33.44,33.54,59700.0,23.3301,23.3649,23.2814,23.351,59700.0
2008-02-07 14:05:00,33.55,33.86,33.51,33.72,113300.0,23.358,23.5738,23.3301,23.4763,113300.0
2008-02-07 14:10:00,33.72,33.74,33.61,33.62,81700.0,23.4763,23.4902,23.3997,23.4067,81700.0
2008-02-07 14:15:00,33.62,33.64,33.35,33.44,108200.0,23.4067,23.4206,23.2187,23.2814,108200.0
2008-02-07 14:20:00,33.42,33.42,33.29,33.31,36100.0,23.2675,23.2675,23.1769,23.1909,36100.0
2008-02-07 14:25:00,33.3,33.39,33.22,33.25,50700.0,23.1839,23.2466,23.1282,23.1491,50700.0
2008-02-07 14:30:00,33.25,33.28,33.0,33.04,56800.0,23.1491,23.17,22.975,23.0029,56800.0
2008-02-07 14:35:00,33.01,33.05,32.91,32.94,42300.0,22.982,23.0099,22.9124,22.9333,42300.0
2008-02-07 14:40:00,32.94,33.0,32.84,32.84,40900.0,22.9333,22.975,22.8636,22.8636,40900.0
2008-02-07 14:45:00,32.83,33.0,32.79,32.9,61000.0,22.8567,22.975,22.8288,22.9054,61000.0
2008-02-07 14:50:00,32.9,32.91,32.79,32.82,44400.0,22.9054,22.9124,22.8288,22.8497,44400.0
2008-02-07 14:55:00,32.82,33.0,32.8,32.8,27600.0,22.8497,22.975,22.8358,22.8358,27600.0
2008-02-07 15:00:00,32.79,32.79,32.58,32.6,23900.0,22.8288,22.8288,22.6826,22.6966,23900.0
2008-02-07 15:05:00,32.59,32.61,32.47,32.48,39700.0,22.6896,22.7035,22.6061,22.613,39700.0
2008-02-07 15:10:00,32.48,32.57,32.45,32.5,77200.0,22.613,22.6757,22.5921,22.6269,77200.0
2008-02-07 15:15:00,32.5,32.58,32.48,32.55,77700.0,22.6269,22.6826,22.613,22.6617,77700.0
2008-02-07 15:20:00,32.52,32.68,32.46,32.68,49100.0,22.6409,22.7523,22.5991,22.7523,49100.0
2008-02-07 15:25:00,32.67,32.8,32.63,32.73,84000.0,22.7453,22.8358,22.7174,22.7871,84000.0
2008-02-07 15:30:00,32.74,32.8,32.66,32.75,23900.0,22.794,22.8358,22.7383,22.801,23900.0
2008-02-07 15:35:00,32.75,32.77,32.56,32.56,43300.0,22.801,22.8149,22.6687,22.6687,43300.0
2008-02-07 15:40:00,32.57,32.61,32.4,32.4,23800.0,22.6757,22.7035,22.5573,22.5573,23800.0
2008-02-07 15:45:00,32.4,32.54,32.38,32.53,45200.0,22.5573,22.6548,22.5434,22.6478,45200.0
2008-02-07 15:50:00,32.51,32.59,32.33,32.4,115400.0,22.6339,22.6896,22.5086,22.5573,115400.0
2008-02-07 15:55:00,32.4,32.53,32.35,32.53,92100.0,22.5573,22.6478,22.5225,22.6478,92100.0
2008-02-08 09:30:00,32.37,32.78,32.06,32.78,17700.0,22.5364,22.8219,22.3206,22.8219,17700.0
2008-02-08 09:35:00,32.81,32.98,32.43,32.46,12000.0,22.8428,22.9611,22.5782,22.5991,12000.0
2008-02-08 09:40:00,32.45,32.45,31.75,32.13,39000.0,22.5921,22.5921,22.1048,22.3693,39000.0
2008-02-08 09:45:00,32.18,32.79,32.17,32.75,15200.0,22.4041,22.8288,22.3972,22.801,15200.0
2008-02-08 09:50:00,32.72,32.78,32.6,32.77,10200.0,22.7801,22.8219,22.6966,22.8149,10200.0
2008-02-08 09:55:00,32.8,33.19,32.73,33.19,27800.0,22.8358,23.1073,22.7871,23.1073,27800.0
2008-02-08 10:00:00,33.16,33.2,33.02,33.2,30700.0,23.0864,23.1143,22.989,23.1143,30700.0
2008-02-08 10:05:00,33.2,33.38,33.19,33.24,22900.0,23.1143,23.2396,23.1073,23.1421,22900.0
2008-02-08 10:10:00,33.21,33.45,33.21,33.26,17200.0,23.1212,23.2883,23.1212,23.1561,17200.0
2008-02-08 10:15:00,33.25,33.26,32.87,33.02,30900.0,23.1491,23.1561,22.8845,22.989,30900.0
2008-02-08 10:20:00,33.01,33.01,32.77,32.77,14300.0,22.982,22.982,22.8149,22.8149,14300.0
2008-02-08 10:25:00,32.76,32.98,32.76,32.94,10600.0,22.808,22.9611,22.808,22.9333,10600.0
2008-02-08 10:30:00,32.92,32.92,32.69,32.69,12100.0,22.9193,22.9193,22.7592,22.7592,12100.0
2008-02-08 10:35:00,32.71,32.71,32.62,32.69,6200.0,22.7731,22.7731,22.7105,22.7592,6200.0
2008-02-08 10:40:00,32.69,32.93,32.69,32.93,7400.0,22.7592,22.9263,22.7592,22.9263,7400.0
2008-02-08 10:45:00,32.91,32.93,32.83,32.83,8400.0,22.9124,22.9263,22.8567,22.8567,8400.0
2008-02-08 10:50:00,32.8,32.85,32.79,32.81,11600.0,22.8358,22.8706,22.8288,22.8428,11600.0
2008-02-08 10:55:00,32.81,32.9,32.81,32.83,17100.0,22.8428,22.9054,22.8428,22.8567,17100.0
2008-02-08 11:00:00,32.85,32.85,32.79,32.79,10600.0,22.8706,22.8706,22.8288,22.8288,10600.0
2008-02-08 11:05:00,32.79,32.81,32.78,32.8,13200.0,22.8288,22.8428,22.8219,22.8358,13200.0
2008-02-08 11:10:00,32.8,32.83,32.74,32.79,13500.0,22.8358,22.8567,22.794,22.8288,13500.0
2008-02-08 11:15:00,32.82,32.82,32.75,32.81,10100.0,22.8497,22.8497,22.801,22.8428,10100.0
2008-02-08 11:20:00,32.8,32.82,32.62,32.65,9300.0,22.8358,22.8497,22.7105,22.7314,9300.0
2008-02-08 11:25:00,32.68,32.74,32.66,32.66,7700.0,22.7523,22.794,22.7383,22.7383,7700.0
2008-02-08 11:30:00,32.66,32.66,32.53,32.59,5900.0,22.7383,22.7383,22.6478,22.6896,5900.0
2008-02-08 11:35:00,32.58,32.63,32.58,32.61,8400.0,22.6826,22.7174,22.6826,22.7035,8400.0
2008-02-08 11:40:00,32.61,32.65,32.56,32.58,9800.0,22.7035,22.7314,22.6687,22.6826,9800.0
2008-02-08 11:45:00,32.6,32.66,32.6,32.64,8000.0,22.6966,22.7383,22.6966,22.7244,8000.0
2008-02-08 11:50:00,32.65,32.66,32.62,32.64,6100.0,22.7314,22.7383,22.7105,22.7244,6100.0
2008-02-08 11:55:00,32.65,32.72,32.56,32.56,14900.0,22.7314,22.7801,22.6687,22.6687,14900.0
2008-02-08 12:00:00,32.54,32.54,32.4,32.46,8900.0,22.6548,22.6548,22.5573,22.5991,8900.0
2008-02-08 12:05:00,32.46,32.46,32.3,32.38,8400.0,22.5991,22.5991,22.4877,22.5434,8400.0
2008-02-08 12:10:00,32.38,32.41,32.38,32.39,6400.0,22.5434,22.5643,22.5434,22.5504,6400.0
2008-02-08 12:15:00,32.37,32.38,32.27,32.28,8200.0,22.5364,22.5434,22.4668,22.4738,8200.0
2008-02-08 12:20:00,32.29,32.29,32.12,32.19,12900.0,22.4807,22.4807,22.3624,22.4111,12900.0
2008-02-08 12:25:00,32.2,32.29,32.2,32.29,13100.0,22.4181,22.4807,22.4181,22.4807,13100.0
2008-02-08 12:30:00,32.29,32.33,32.21,32.21,12900.0,22.4807,22.5086,22.425,22.425,12900.0
2008-02-08 12:35:00,32.22,32.22,32.15,32.17,10700.0,22.432,22.432,22.3833,22.3972,10700.0
2008-02-08 12:40:00,32.19,32.32,32.17,32.3,10300.0,22.4111,22.5016,22.3972,22.4877,10300.0
2008-02-08 12:45:00,32.3,32.31,32.24,32.25,14000.0,22.4877,22.4947,22.4459,22.4529,14000.0
2008-02-08 12:50:00,32.25,32.32,32.24,32.32,13500.0,22.4529,22.5016,22.4459,22.5016,13500.0
2008-02-08 12:55:00,32.32,32.42,32.31,32.42,10800.0,22.5016,22.5712,22.4947,22.5712,10800.0
2008-02-08 13:00:00,32.42,32.43,32.39,32.4,13900.0,22.5712,22.5782,22.5504,22.5573,13900.0
2008-02-08 13:05:00,32.4,32.42,32.4,32.41,6500.0,22.5573,22.5712,22.5573,22.5643,6500.0
2008-02-08 13:10:00,32.4,32.44,32.29,32.29,23100.0,22.5573,22.5852,22.4807,22.4807,23100.0
2008-02-08 13:15:00,32.29,32.38,32.24,32.32,8300.0,22.4807,22.5434,22.4459,22.5016,8300.0
2008-02-08 13:20:00,32.31,32.32,32.27,32.31,6300.0,22.4947,22.5016,22.4668,22.4947,6300.0
2008-02-08 13:25:00,32.31,32.4,32.25,32.4,7200.0,22.4947,22.5573,22.4529,22.5573,7200.0
2008-02-08 13:30:00,32.41,32.42,32.29,32.32,6900.0,22.5643,22.5712,22.4807,22.5016,6900.0
2008-02-08 13:35:00,32.32,32.32,32.19,32.19,8200.0,22.5016,22.5016,22.4111,22.4111,8200.0
2008-02-08 13:40:00,32.19,32.27,32.09,32.2,15600.0,22.4111,22.4668,22.3415,22.4181,15600.0
2008-02-08 13:45:00,32.2,32.27,32.19,32.26,13300.0,22.4181,22.4668,22.4111,22.4598,13300.0
2008-02-08 13:50:00,32.26,32.31,32.2,32.28,21800.0,22.4598,22.4947,22.4181,22.4738,21800.0
2008-02-08 13:55:00,32.29,32.32,32.28,32.32,6500.0,22.4807,22.5016,22.4738,22.5016,6500.0
2008-02-08 14:00:00,32.32,32.32,32.22,32.3,10800.0,22.5016,22.5016,22.432,22.4877,10800.0
2008-02-08 14:05:00,32.3,32.35,32.3,32.35,9700.0,22.4877,22.5225,22.4877,22.5225,9700.0
2008-02-08 14:10:00,32.35,32.5,32.34,32.48,27000.0,22.5225,22.6269,22.5155,22.613,27000.0
2008-02-08 14:15:00,32.47,32.73,32.47,32.72,17300.0,22.6061,22.7871,22.6061,22.7801,17300.0
2008-02-08 14:20:00,32.74,32.77,32.7,32.71,25300.0,22.794,22.8149,22.7662,22.7731,25300.0
2008-02-08 14:25:00,32.7,32.83,32.68,32.82,29300.0,22.7662,22.8567,22.7523,22.8497,29300.0
2008-02-08 14:30:00,32.82,32.86,32.68,32.72,19400.0,22.8497,22.8776,22.7523,22.7801,19400.0
2008-02-08 14:35:00,32.72,32.75,32.7,32.74,9300.0,22.7801,22.801,22.7662,22.794,9300.0
2008-02-08 14:40:00,32.74,32.86,32.69,32.82,16600.0,22.794,22.8776,22.7592,22.8497,16600.0
2008-02-08 14:45:00,32.82,32.82,32.64,32.64,15800.0,22.8497,22.8497,22.7244,22.7244,15800.0
2008-02-08 14:50:00,32.63,32.65,32.56,32.58,10200.0,22.7174,22.7314,22.6687,22.6826,10200.0
2008-02-08 14:55:00,32.57,32.63,32.46,32.48,19000.0,22.6757,22.7174,22.5991,22.613,19000.0
2008-02-08 15:00:00,32.47,32.5,32.45,32.46,8600.0,22.6061,22.6269,22.5921,22.5991,8600.0
2008-02-08 15:05:00,32.49,32.52,32.43,32.5,15100.0,22.62,22.6409,22.5782,22.6269,15100.0
2008-02-08 15:10:00,32.5,32.53,32.4,32.45,10800.0,22.6269,22.6478,22.5573,22.5921,10800.0
2008-02-08 15:15:00,32.45,32.59,32.45,32.58,14300.0,22.5921,22.6896,22.5921,22.6826,14300.0
2008-02-08 15:20:00,32.6,32.62,32.53,32.57,23200.0,22.6966,22.7105,22.6478,22.6757,23200.0
2008-02-08 15:25:00,32.59,32.64,32.56,32.61,12400.0,22.6896,22.7244,22.6687,22.7035,12400.0
2008-02-08 15:30:00,32.62,32.87,32.62,32.78,20300.0,22.7105,22.8845,22.7105,22.8219,20300.0
2008-02-08 15:35:00,32.79,32.79,32.6,32.64,16400.0,22.8288,22.8288,22.6966,22.7244,16400.0
2008-02-08 15:40:00,32.61,32.65,32.59,32.63,20000.0,22.7035,22.7314,22.6896,22.7174,20000.0
2008-02-08 15:45:00,32.65,32.8,32.65,32.73,31700.0,22.7314,22.8358,22.7314,22.7871,31700.0
2008-02-08 15:50:00,32.73,32.73,32.55,32.56,31000.0,22.7871,22.7871,22.6617,22.6687,31000.0
2008-02-08 15:55:00,32.56,32.68,32.56,32.61,27700.0,22.6687,22.7523,22.6687,22.7035,27700.0
2008-02-11 09:30:00,32.71,32.99,32.64,32.91,18900.0,22.7731,22.9681,22.7244,22.9124,18900.0
2008-02-11 09:35:00,32.84,32.85,32.15,32.21,17800.0,22.8636,22.8706,22.3833,22.425,17800.0
2008-02-11 09:40:00,32.17,32.34,32.12,32.26,9600.0,22.3972,22.5155,22.3624,22.4598,9600.0
2008-02-11 09:45:00,32.22,32.36,32.14,32.23,8600.0,22.432,22.5295,22.3763,22.439,8600.0
2008-02-11 09:50:00,32.23,32.45,32.21,32.45,10500.0,22.439,22.5921,22.425,22.5921,10500.0
2008-02-11 09:55:00,32.43,32.44,32.19,32.36,8100.0,22.5782,22.5852,22.4111,22.5295,8100.0
2008-02-11 10:00:00,32.39,32.44,32.35,32.38,10000.0,22.5504,22.5852,22.5225,22.5434,10000.0
2008-02-11 10:05:00,32.39,32.46,32.28,32.28,6300.0,22.5504,22.5991,22.4738,22.4738,6300.0
2008-02-11 10:10:00,32.28,32.28,32.2,32.25,9900.0,22.4738,22.4738,22.4181,22.4529,9900.0
2008-02-11 10:15:00,32.27,32.29,32.17,32.17,15800.0,22.4668,22.4807,22.3972,22.3972,15800.0
2008-02-11 10:20:00,32.18,32.23,32.1,32.23,11300.0,22.4041,22.439,22.3485,22.439,11300.0
2008-02-11 10:25:00,32.23,32.24,32.11,32.24,7100.0,22.439,22.4459,22.3554,22.4459,7100.0
2008-02-11 10:30:00,32.24,32.26,32.09,32.13,37000.0,22.4459,22.4598,22.3415,22.3693,37000.0
2008-02-11 10:35:00,32.13,32.13,32.09,32.13,23400.0,22.3693,22.3693,22.3415,22.3693,23400.0
2008-02-11 10:40:00,32.13,32.15,32.07,32.11,16900.0,22.3693,22.3833,22.3276,22.3554,16900.0
2008-02-11 10:45:00,32.1,32.15,32.09,32.11,9000.0,22.3485,22.3833,22.3415,22.3554,9000.0
2008-02-11 10:50:00,32.11,32.16,32.04,32.16,13400.0,22.3554,22.3902,22.3067,22.3902,13400.0
2008-02-11 10:55:00,32.16,32.19,32.15,32.19,13200.0,22.3902,22.4111,22.3833,22.4111,13200.0
2008-02-11 11:00:00,32.19,32.25,32.19,32.24,15500.0,22.4111,22.4529,22.4111,22.4459,15500.0
2008-02-11 11:05:00,32.24,32.3,32.23,32.27,44000.0,22.4459,22.4877,22.439,22.4668,44000.0
2008-02-11 11:10:00,32.28,32.47,32.27,32.42,20200.0,22.4738,22.6061,22.4668,22.5712,20200.0
2008-02-11 11:15:00,32.42,32.5,32.4,32.5,22400.0,22.5712,22.6269,22.5573,22.6269,22400.0
2008-02-11 11:20:00,32.49,32.53,32.49,32.49,19200.0,22.62,22.6478,22.62,22.62,19200.0
2008-02-11 11:25:00,32.48,32.48,32.4,32.42,9200.0,22.613,22.613,22.5573,22.5712,9200.0
2008-02-11 11:30:00,32.4,32.53,32.3,32.5,17500.0,22.5573,22.6478,22.4877,22.6269,17500.0
2008-02-11 11:35:00,32.51,32.55,32.47,32.52,8200.0,22.6339,22.6617,22.6061,22.6409,8200.0
2008-02-11 11:40:00,32.55,32.63,32.54,32.6,7900.0,22.6617,22.7174,22.6548,22.6966,7900.0
2008-02-11 11:45:00,32.6,32.69,32.57,32.64,8100.0,22.6966,22.7592,22.6757,22.7244,8100.0
2008-02-11 11:50:00,32.63,32.66,32.61,32.66,3300.0,22.7174,22.7383,22.7035,22.7383,3300.0
2008-02-11 11:55:00,32.66,32.67,32.61,32.63,4600.0,22.7383,22.7453,22.7035,22.7174,4600.0
2008-02-11 12:00:00,32.63,32.94,32.63,32.92,9400.0,22.7174,22.9333,22.7174,22.9193,9400.0
2008-02-11 12:05:00,32.91,32.98,32.9,32.96,4900.0,22.9124,22.9611,22.9054,22.9472,4900.0
2008-02-11 12:10:00,32.95,33.09,32.9,33.08,20500.0,22.9402,23.0377,22.9054,23.0307,20500.0
2008-02-11 12:15:00,33.08,33.09,32.91,32.94,18000.0,23.0307,23.0377,22.9124,22.9333,18000.0
2008-02-11 12:20:00,32.91,32.94,32.91,32.91,12600.0,22.9124,22.9333,22.9124,22.9124,12600.0
2008-02-11 12:25:00,32.92,32.96,32.91,32.93,14100.0,22.9193,22.9472,22.9124,22.9263,14100.0
2008-02-11 12:30:00,32.93,32.97,32.92,32.96,5100.0,22.9263,22.9542,22.9193,22.9472,5100.0
2008-02-11 12:35:00,32.96,33.09,32.95,33.09,9100.0,22.9472,23.0377,22.9402,23.0377,9100.0
2008-02-11 12:40:00,33.1,33.12,33.09,33.1,12300.0,23.0447,23.0586,23.0377,23.0447,12300.0
2008-02-11 12:45:00,33.1,33.16,33.09,33.14,17000.0,23.0447,23.0864,23.0377,23.0725,17000.0
2008-02-11 12:50:00,33.14,33.14,33.1,33.13,8300.0,23.0725,23.0725,23.0447,23.0656,8300.0
2008-02-11 12:55:00,33.11,33.17,33.11,33.16,10500.0,23.0516,23.0934,23.0516,23.0864,10500.0
2008-02-11 13:00:00,33.15,33.27,33.15,33.25,16700.0,23.0795,23.163,23.0795,23.1491,16700.0
2008-02-11 13:05:00,33.25,33.26,33.2,33.2,9800.0,23.1491,23.1561,23.1143,23.1143,9800.0
2008-02-11 13:10:00,33.2,33.2,33.13,33.15,7700.0,23.1143,23.1143,23.0656,23.0795,7700.0
2008-02-11 13:15:00,33.16,33.16,33.09,33.11,11500.0,23.0864,23.0864,23.0377,23.0516,11500.0
2008-02-11 13:20:00,33.12,33.14,33.08,33.11,6200.0,23.0586,23.0725,23.0307,23.0516,6200.0
2008-02-11 13:25:00,33.1,33.13,33.08,33.13,4700.0,23.0447,23.0656,23.0307,23.0656,4700.0
2008-02-11 13:30:00,33.14,33.24,33.14,33.19,13900.0,23.0725,23.1421,23.0725,23.1073,13900.0
2008-02-11 13:35:00,33.2,33.22,33.12,33.15,31100.0,23.1143,23.1282,23.0586,23.0795,31100.0
2008-02-11 13:40:00,33.16,33.18,33.1,33.1,16000.0,23.0864,23.1004,23.0447,23.0447,16000.0
2008-02-11 13:45:00,33.12,33.17,33.1,33.15,6200.0,23.0586,23.0934,23.0447,23.0795,6200.0
2008-02-11 13:50:00,33.11,33.16,33.1,33.12,7100.0,23.0516,23.0864,23.0447,23.0586,7100.0
2008-02-11 13:55:00,33.12,33.12,32.91,32.97,23400.0,23.0586,23.0586,22.9124,22.9542,23400.0
2008-02-11 14:00:00,32.97,33.0,32.97,32.98,10000.0,22.9542,22.975,22.9542,22.9611,10000.0
2008-02-11 14:05:00,32.97,33.16,32.95,33.13,18100.0,22.9542,23.0864,22.9402,23.0656,18100.0
2008-02-11 14:10:00,33.13,33.3,33.13,33.27,15700.0,23.0656,23.1839,23.0656,23.163,15700.0
2008-02-11 14:15:00,33.27,33.28,33.05,33.11,16600.0,23.163,23.17,23.0099,23.0516,16600.0
2008-02-11 14:20:00,33.09,33.13,33.08,33.09,5400.0,23.0377,23.0656,23.0307,23.0377,5400.0
2008-02-11 14:25:00,33.12,33.14,33.04,33.04,4700.0,23.0586,23.0725,23.0029,23.0029,4700.0
2008-02-11 14:30:00,33.04,33.04,33.0,33.02,6400.0,23.0029,23.0029,22.975,22.989,6400.0
2008-02-11 14:35:00,33.02,33.04,32.95,32.96,11400.0,22.989,23.0029,22.9402,22.9472,11400.0
2008-02-11 14:40:00,32.97,33.02,32.95,32.99,12200.0,22.9542,22.989,22.9402,22.9681,12200.0
2008-02-11 14:45:00,33.0,33.05,32.99,33.05,12200.0,22.975,23.0099,22.9681,23.0099,12200.0
2008-02-11 14:50:00,33.05,33.12,32.99,33.11,15800.0,23.0099,23.0586,22.9681,23.0516,15800.0
2008-02-11 14:55:00,33.13,33.14,33.0,33.03,9100.0,23.0656,23.0725,22.975,22.9959,9100.0
2008-02-11 15:00:00,33.03,33.04,32.91,32.96,15200.0,22.9959,23.0029,22.9124,22.9472,15200.0
2008-02-11 15:05:00,32.96,33.01,32.91,33.0,21300.0,22.9472,22.982,22.9124,22.975,21300.0
2008-02-11 15:10:00,33.0,33.11,33.0,33.1,13100.0,22.975,23.0516,22.975,23.0447,13100.0
2008-02-11 15:15:00,33.09,33.1,33.02,33.07,8700.0,23.0377,23.0447,22.989,23.0238,8700.0
2008-02-11 15:20:00,33.08,33.16,33.06,33.16,31100.0,23.0307,23.0864,23.0168,23.0864,31100.0
2008-02-11 15:25:00,33.17,33.2,33.07,33.19,23700.0,23.0934,23.1143,23.0238,23.1073,23700.0
2008-02-11 15:30:00,33.19,33.2,33.07,33.12,18200.0,23.1073,23.1143,23.0238,23.0586,18200.0
2008-02-11 15:35:00,33.12,33.2,33.11,33.19,21600.0,23.0586,23.1143,23.0516,23.1073,21600.0
2008-02-11 15:40:00,33.19,33.22,33.12,33.2,30200.0,23.1073,23.1282,23.0586,23.1143,30200.0
2008-02-11 15:45:00,33.2,33.3,33.13,33.3,32100.0,23.1143,23.1839,23.0656,23.1839,32100.0
2008-02-11 15:50:00,33.28,33.32,33.25,33.31,15000.0,23.17,23.1978,23.1491,23.1909,15000.0
2008-02-11 15:55:00,33.32,33.37,33.29,33.35,45300.0,23.1978,23.2326,23.1769,23.2187,45300.0
2008-02-12 09:30:00,33.63,33.71,33.55,33.67,23800.0,23.4137,23.4694,23.358,23.4415,23800.0
2008-02-12 09:35:00,33.67,33.75,33.42,33.55,23000.0,23.4415,23.4972,23.2675,23.358,23000.0
2008-02-12 09:40:00,33.56,33.65,33.45,33.53,13800.0,23.3649,23.4276,23.2883,23.344,13800.0
2008-02-12 09:45:00,33.52,33.65,33.38,33.53,17100.0,23.3371,23.4276,23.2396,23.344,17100.0
2008-02-12 09:50:00,33.54,33.54,33.4,33.4,21900.0,23.351,23.351,23.2535,23.2535,21900.0
2008-02-12 09:55:00,33.4,33.56,33.39,33.55,9600.0,23.2535,23.3649,23.2466,23.358,9600.0
2008-02-12 10:00:00,33.56,33.57,33.51,33.52,9300.0,23.3649,23.3719,23.3301,23.3371,9300.0
2008-02-12 10:05:00,33.51,33.64,33.5,33.64,24000.0,23.3301,23.4206,23.3232,23.4206,24000.0
2008-02-12 10:10:00,33.63,33.77,33.6,33.73,23400.0,23.4137,23.5111,23.3928,23.4833,23400.0
2008-02-12 10:15:00,33.72,33.74,33.63,33.63,15500.0,23.4763,23.4902,23.4137,23.4137,15500.0
2008-02-12 10:20:00,33.62,33.65,33.49,33.49,7400.0,23.4067,23.4276,23.3162,23.3162,7400.0
2008-02-12 10:25:00,33.48,33.48,33.22,33.24,7000.0,23.3092,23.3092,23.1282,23.1421,7000.0
2008-02-12 10:30:00,33.24,33.7,33.24,33.7,24500.0,23.1421,23.4624,23.1421,23.4624,24500.0
2008-02-12 10:35:00,33.7,33.73,33.49,33.49,15300.0,23.4624,23.4833,23.3162,23.3162,15300.0
2008-02-12 10:40:00,33.48,33.54,33.48,33.54,6100.0,23.3092,23.351,23.3092,23.351,6100.0
2008-02-12 10:45:00,33.55,33.71,33.55,33.71,17500.0,23.358,23.4694,23.358,23.4694,17500.0
2008-02-12 10:50:00,33.72,33.73,33.63,33.65,6000.0,23.4763,23.4833,23.4137,23.4276,6000.0
2008-02-12 10:55:00,33.64,33.68,33.59,33.59,8200.0,23.4206,23.4485,23.3858,23.3858,8200.0
2008-02-12 11:00:00,33.6,33.6,33.36,33.51,15700.0,23.3928,23.3928,23.2257,23.3301,15700.0
2008-02-12 11:05:00,33.51,33.54,33.35,33.41,30400.0,23.3301,23.351,23.2187,23.2605,30400.0
2008-02-12 11:10:00,33.43,33.58,33.43,33.54,9500.0,23.2744,23.3788,23.2744,23.351,9500.0
2008-02-12 11:15:00,33.55,33.6,33.54,33.6,5800.0,23.358,23.3928,23.351,23.3928,5800.0
2008-02-12 11:20:00,33.6,33.6,33.47,33.48,11300.0,23.3928,23.3928,23.3023,23.3092,11300.0
2008-02-12 11:25:00,33.48,33.49,33.41,33.42,10500.0,23.3092,23.3162,23.2605,23.2675,10500.0
2008-02-12 11:30:00,33.43,33.48,33.42,33.45,7900.0,23.2744,23.3092,23.2675,23.2883,7900.0
2008-02-12 11:35:00,33.46,33.46,33.29,33.29,8700.0,23.2953,23.2953,23.1769,23.1769,8700.0
2008-02-12 11:40:00,33.3,33.3,33.18,33.18,7000.0,23.1839,23.1839,23.1004,23.1004,7000.0
2008-02-12 11:45:00,33.18,33.18,33.17,33.18,9200.0,23.1004,23.1004,23.0934,23.1004,9200.0
2008-02-12 11:50:00,33.18,33.18,33.05,33.06,13500.0,23.1004,23.1004,23.0099,23.0168,13500.0
2008-02-12 11:55:00,33.05,33.13,33.02,33.11,11700.0,23.0099,23.0656,22.989,23.0516,11700.0
2008-02-12 12:00:00,33.11,33.13,32.99,33.0,9700.0,23.0516,23.0656,22.9681,22.975,9700.0
2008-02-12 12:05:00,32.99,33.0,32.96,32.97,6100.0,22.9681,22.975,22.9472,22.9542,6100.0
2008-02-12 12:10:00,32.98,32.98,32.86,32.92,15500.0,22.9611,22.9611,22.8776,22.9193,15500.0
2008-02-12 12:15:00,32.93,32.94,32.91,32.91,6300.0,22.9263,22.9333,22.9124,22.9124,6300.0
2008-02-12 12:20:00,32.9,32.9,32.75,32.88,17100.0,22.9054,22.9054,22.801,22.8915,17100.0
2008-02-12 12:25:00,32.89,32.91,32.7,32.79,16500.0,22.8985,22.9124,22.7662,22.8288,16500.0
2008-02-12 12:30:00,32.77,32.83,32.74,32.79,19000.0,22.8149,22.8567,22.794,22.8288,19000.0
2008-02-12 12:35:00,32.79,32.8,32.74,32.75,15000.0,22.8288,22.8358,22.794,22.801,15000.0
2008-02-12 12:40:00,32.75,32.77,32.7,32.7,13200.0,22.801,22.8149,22.7662,22.7662,13200.0
2008-02-12 12:45:00,32.71,32.75,32.63,32.63,68500.0,22.7731,22.801,22.7174,22.7174,68500.0
2008-02-12 12:50:00,32.63,32.77,32.63,32.75,30900.0,22.7174,22.8149,22.7174,22.801,30900.0
2008-02-12 12:55:00,32.75,32.83,32.75,32.8,16300.0,22.801,22.8567,22.801,22.8358,16300.0
2008-02-12 13:00:00,32.8,32.8,32.76,32.79,14600.0,22.8358,22.8358,22.808,22.8288,14600.0
2008-02-12 13:05:00,32.79,32.79,32.68,32.75,10500.0,22.8288,22.8288,22.7523,22.801,10500.0
2008-02-12 13:10:00,32.74,32.74,32.48,32.58,45400.0,22.794,22.794,22.613,22.6826,45400.0
2008-02-12 13:15:00,32.59,32.72,32.56,32.56,11900.0,22.6896,22.7801,22.6687,22.6687,11900.0
2008-02-12 13:20:00,32.58,32.71,32.58,32.7,10800.0,22.6826,22.7731,22.6826,22.7662,10800.0
2008-02-12 13:25:00,32.7,32.72,32.68,32.69,8800.0,22.7662,22.7801,22.7523,22.7592,8800.0
2008-02-12 13:30:00,32.69,32.78,32.69,32.78,8900.0,22.7592,22.8219,22.7592,22.8219,8900.0
2008-02-12 13:35:00,32.78,32.79,32.5,32.65,35100.0,22.8219,22.8288,22.6269,22.7314,35100.0
2008-02-12 13:40:00,32.64,32.67,32.64,32.66,4300.0,22.7244,22.7453,22.7244,22.7383,4300.0
2008-02-12 13:45:00,32.66,32.8,32.62,32.8,8400.0,22.7383,22.8358,22.7105,22.8358,8400.0
2008-02-12 13:50:00,32.79,32.84,32.73,32.75,16800.0,22.8288,22.8636,22.7871,22.801,16800.0
2008-02-12 13:55:00,32.75,32.88,32.75,32.82,9000.0,22.801,22.8915,22.801,22.8497,9000.0
2008-02-12 14:00:00,32.81,32.83,32.75,32.76,11600.0,22.8428,22.8567,22.801,22.808,11600.0
2008-02-12 14:05:00,32.76,32.77,32.66,32.68,14500.0,22.808,22.8149,22.7383,22.7523,14500.0
2008-02-12 14:10:00,32.67,32.76,32.67,32.75,12300.0,22.7453,22.808,22.7453,22.801,12300.0
2008-02-12 14:15:00,32.73,32.75,32.62,32.62,18700.0,22.7871,22.801,22.7105,22.7105,18700.0
2008-02-12 14:20:00,32.62,32.67,32.58,32.59,10000.0,22.7105,22.7453,22.6826,22.6896,10000.0
2008-02-12 14:25:00,32.59,32.6,32.58,32.6,11200.0,22.6896,22.6966,22.6826,22.6966,11200.0
2008-02-12 14:30:00,32.6,32.6,32.53,32.53,13700.0,22.6966,22.6966,22.6478,22.6478,13700.0
2008-02-12 14:35:00,32.54,32.54,32.41,32.41,10200.0,22.6548,22.6548,22.5643,22.5643,10200.0
2008-02-12 14:40:00,32.43,32.56,32.4,32.53,10700.0,22.5782,22.6687,22.5573,22.6478,10700.0
2008-02-12 14:45:00,32.56,32.7,32.51,32.65,11200.0,22.6687,22.7662,22.6339,22.7314,11200.0
2008-02-12 14:50:00,32.68,32.69,32.62,32.66,5500.0,22.7523,22.7592,22.7105,22.7383,5500.0
2008-02-12 14:55:00,32.67,32.75,32.65,32.75,5800.0,22.7453,22.801,22.7314,22.801,5800.0
2008-02-12 15:00:00,32.75,32.75,32.6,32.6,10400.0,22.801,22.801,22.6966,22.6966,10400.0
2008-02-12 15:05:00,32.61,32.61,32.49,32.54,13700.0,22.7035,22.7035,22.62,22.6548,13700.0
2008-02-12 15:10:00,32.55,32.66,32.53,32.54,10000.0,22.6617,22.7383,22.6478,22.6548,10000.0
2008-02-12 15:15:00,32.54,32.55,32.46,32.48,10400.0,22.6548,22.6617,22.5991,22.613,10400.0
2008-02-12 15:20:00,32.47,32.49,32.27,32.3,11600.0,22.6061,22.62,22.4668,22.4877,11600.0
2008-02-12 15:25:00,32.3,32.34,32.19,32.31,18100.0,22.4877,22.5155,22.4111,22.4947,18100.0
2008-02-12 15:30:00,32.31,32.38,32.22,32.22,19900.0,22.4947,22.5434,22.432,22.432,19900.0
2008-02-12 15:35:00,32.22,32.22,32.01,32.04,30100.0,22.432,22.432,22.2858,22.3067,30100.0
2008-02-12 15:40:00,32.03,32.17,32.02,32.12,37200.0,22.2997,22.3972,22.2928,22.3624,37200.0
2008-02-12 15:45:00,32.12,32.34,32.1,32.33,32300.0,22.3624,22.5155,22.3485,22.5086,32300.0
2008-02-12 15:50:00,32.32,32.39,32.29,32.29,22500.0,22.5016,22.5504,22.4807,22.4807,22500.0
2008-02-12 15:55:00,32.3,32.36,32.3,32.36,27100.0,22.4877,22.5295,22.4877,22.5295,27100.0
2008-02-13 09:30:00,31.01,31.59,31.01,31.59,69100.0,21.5896,21.9934,21.5896,21.9934,69100.0
2008-02-13 09:35:00,31.58,31.8,31.19,31.26,74500.0,21.9864,22.1396,21.7149,21.7636,74500.0
2008-02-13 09:40:00,31.22,31.42,31.22,31.42,96600.0,21.7358,21.875,21.7358,21.875,96600.0
2008-02-13 09:45:00,31.4,31.49,31.3,31.42,98000.0,21.8611,21.9238,21.7915,21.875,98000.0
2008-02-13 09:50:00,31.43,31.44,31.27,31.29,43800.0,21.882,21.889,21.7706,21.7845,43800.0
2008-02-13 09:55:00,31.28,31.59,31.2,31.37,106300.0,21.7776,21.9934,21.7219,21.8402,106300.0
2008-02-13 10:00:00,31.35,31.55,31.32,31.52,30800.0,21.8263,21.9655,21.8054,21.9446,30800.0
2008-02-13 10:05:00,31.52,31.55,31.4,31.5,40900.0,21.9446,21.9655,21.8611,21.9307,40900.0
2008-02-13 10:10:00,31.49,31.61,31.41,31.47,32500.0,21.9238,22.0073,21.8681,21.9098,32500.0
2008-02-13 10:15:00,31.48,31.6,31.35,31.39,26800.0,21.9168,22.0003,21.8263,21.8541,26800.0
2008-02-13 10:20:00,31.38,31.53,31.29,31.3,31900.0,21.8472,21.9516,21.7845,21.7915,31900.0
2008-02-13 10:25:00,31.26,31.46,31.18,31.43,23500.0,21.7636,21.9029,21.7079,21.882,23500.0
2008-02-13 10:30:00,31.42,31.46,31.18,31.4,26400.0,21.875,21.9029,21.7079,21.8611,26400.0
2008-02-13 10:35:00,31.38,31.45,31.2,31.42,20700.0,21.8472,21.8959,21.7219,21.875,20700.0
2008-02-13 10:40:00,31.43,31.45,31.25,31.26,14800.0,21.882,21.8959,21.7567,21.7636,14800.0
2008-02-13 10:45:00,31.29,31.37,31.21,31.26,23100.0,21.7845,21.8402,21.7288,21.7636,23100.0
2008-02-13 10:50:00,31.25,31.35,31.24,31.3,9400.0,21.7567,21.8263,21.7497,21.7915,9400.0
2008-02-13 10:55:00,31.33,31.48,31.3,31.42,13700.0,21.8124,21.9168,21.7915,21.875,13700.0
2008-02-13 11:00:00,31.42,31.54,31.37,31.37,28600.0,21.875,21.9586,21.8402,21.8402,28600.0
2008-02-13 11:05:00,31.37,31.38,31.28,31.33,25500.0,21.8402,21.8472,21.7776,21.8124,25500.0
2008-02-13 11:10:00,31.35,31.38,31.26,31.26,9600.0,21.8263,21.8472,21.7636,21.7636,9600.0
2008-02-13 11:15:00,31.25,31.31,31.24,31.29,6300.0,21.7567,21.7984,21.7497,21.7845,6300.0
2008-02-13 11:20:00,31.32,31.36,31.28,31.36,8000.0,21.8054,21.8333,21.7776,21.8333,8000.0
2008-02-13 11:25:00,31.38,31.56,31.36,31.56,6200.0,21.8472,21.9725,21.8333,21.9725,6200.0
2008-02-13 11:30:00,31.55,31.55,31.47,31.51,9400.0,21.9655,21.9655,21.9098,21.9377,9400.0
2008-02-13 11:35:00,31.48,31.52,31.42,31.51,16200.0,21.9168,21.9446,21.875,21.9377,16200.0
2008-02-13 11:40:00,31.5,31.6,31.5,31.6,13200.0,21.9307,22.0003,21.9307,22.0003,13200.0
2008-02-13 11:45:00,31.59,31.61,31.54,31.57,10900.0,21.9934,22.0073,21.9586,21.9795,10900.0
2008-02-13 11:50:00,31.58,31.59,31.51,31.52,7200.0,21.9864,21.9934,21.9377,21.9446,7200.0
2008-02-13 11:55:00,31.52,31.61,31.48,31.56,9800.0,21.9446,22.0073,21.9168,21.9725,9800.0
2008-02-13 12:00:00,31.52,31.68,31.52,31.68,11200.0,21.9446,22.056,21.9446,22.056,11200.0
2008-02-13 12:05:00,31.68,31.8,31.66,31.79,11900.0,22.056,22.1396,22.0421,22.1326,11900.0
2008-02-13 12:10:00,31.79,31.82,31.73,31.79,18000.0,22.1326,22.1535,22.0909,22.1326,18000.0
2008-02-13 12:15:00,31.77,31.79,31.69,31.7,15100.0,22.1187,22.1326,22.063,22.07,15100.0
2008-02-13 12:20:00,31.7,31.75,31.62,31.63,15400.0,22.07,22.1048,22.0143,22.0212,15400.0
2008-02-13 12:25:00,31.63,31.63,31.55,31.55,4200.0,22.0212,22.0212,21.9655,21.9655,4200.0
2008-02-13 12:30:00,31.56,31.59,31.53,31.59,5900.0,21.9725,21.9934,21.9516,21.9934,5900.0
2008-02-13 12:35:00,31.64,31.64,31.6,31.61,6100.0,22.0282,22.0282,22.0003,22.0073,6100.0
2008-02-13 12:40:00,31.61,31.63,31.6,31.62,1800.0,22.0073,22.0212,22.0003,22.0143,1800.0
2008-02-13 12:45:00,31.62,31.62,31.56,31.58,4000.0,22.0143,22.0143,21.9725,21.9864,4000.0
2008-02-13 12:50:00,31.61,31.66,31.58,31.66,6700.0,22.0073,22.0421,21.9864,22.0421,6700.0
2008-02-13 12:55:00,31.67,31.75,31.67,31.72,3800.0,22.0491,22.1048,22.0491,22.0839,3800.0
2008-02-13 13:00:00,31.71,31.73,31.61,31.66,8300.0,22.0769,22.0909,22.0073,22.0421,8300.0
2008-02-13 13:05:00,31.69,31.82,31.68,31.8,4400.0,22.063,22.1535,22.056,22.1396,4400.0
2008-02-13 13:10:00,31.82,31.86,31.8,31.83,6500.0,22.1535,22.1814,22.1396,22.1605,6500.0
2008-02-13 13:15:00,31.83,31.86,31.76,31.84,7500.0,22.1605,22.1814,22.1117,22.1674,7500.0
2008-02-13 13:20:00,31.84,31.94,31.84,31.92,12500.0,22.1674,22.2371,22.1674,22.2231,12500.0
2008-02-13 13:25:00,31.92,31.92,31.89,31.89,3200.0,22.2231,22.2231,22.2022,22.2022,3200.0
2008-02-13 13:30:00,31.89,31.92,31.85,31.9,6300.0,22.2022,22.2231,22.1744,22.2092,6300.0
2008-02-13 13:35:00,31.92,32.05,31.92,32.0,13800.0,22.2231,22.3136,22.2231,22.2788,13800.0
2008-02-13 13:40:00,32.03,32.03,32.01,32.03,4500.0,22.2997,22.2997,22.2858,22.2997,4500.0
2008-02-13 13:45:00,32.01,32.06,32.01,32.03,8400.0,22.2858,22.3206,22.2858,22.2997,8400.0
2008-02-13 13:50:00,32.03,32.13,32.03,32.09,9100.0,22.2997,22.3693,22.2997,22.3415,9100.0
2008-02-13 13:55:00,32.09,32.09,32.02,32.06,4600.0,22.3415,22.3415,22.2928,22.3206,4600.0
2008-02-13 14:00:00,32.04,32.07,32.01,32.07,9900.0,22.3067,22.3276,22.2858,22.3276,9900.0
2008-02-13 14:05:00,32.08,32.12,32.06,32.11,3500.0,22.3345,22.3624,22.3206,22.3554,3500.0
2008-02-13 14:10:00,32.1,32.1,31.99,31.99,8000.0,22.3485,22.3485,22.2719,22.2719,8000.0
2008-02-13 14:15:00,31.99,32.18,31.98,32.16,19600.0,22.2719,22.4041,22.2649,22.3902,19600.0
2008-02-13 14:20:00,32.18,32.18,32.06,32.1,10400.0,22.4041,22.4041,22.3206,22.3485,10400.0
2008-02-13 14:25:00,32.1,32.12,31.97,31.97,9600.0,22.3485,22.3624,22.2579,22.2579,9600.0
2008-02-13 14:30:00,31.99,32.02,31.87,32.02,22400.0,22.2719,22.2928,22.1883,22.2928,22400.0
2008-02-13 14:35:00,32.03,32.13,32.03,32.13,8700.0,22.2997,22.3693,22.2997,22.3693,8700.0
2008-02-13 14:40:00,32.15,32.24,32.11,32.11,14000.0,22.3833,22.4459,22.3554,22.3554,14000.0
2008-02-13 14:45:00,32.14,32.2,32.14,32.17,7700.0,22.3763,22.4181,22.3763,22.3972,7700.0
2008-02-13 14:50:00,32.18,32.2,32.13,32.14,15100.0,22.4041,22.4181,22.3693,22.3763,15100.0
2008-02-13 14:55:00,32.14,32.28,32.14,32.24,22600.0,22.3763,22.4738,22.3763,22.4459,22600.0
2008-02-13 15:00:00,32.23,32.28,32.22,32.22,14100.0,22.439,22.4738,22.432,22.432,14100.0
2008-02-13 15:05:00,32.22,32.22,32.16,32.19,9000.0,22.432,22.432,22.3902,22.4111,9000.0
2008-02-13 15:10:00,32.18,32.24,32.18,32.18,20300.0,22.4041,22.4459,22.4041,22.4041,20300.0
2008-02-13 15:15:00,32.19,32.22,32.11,32.12,8800.0,22.4111,22.432,22.3554,22.3624,8800.0
2008-02-13 15:20:00,32.11,32.21,32.1,32.14,39800.0,22.3554,22.425,22.3485,22.3763,39800.0
2008-02-13 15:25:00,32.15,32.18,32.13,32.13,13500.0,22.3833,22.4041,22.3693,22.3693,13500.0
2008-02-13 15:30:00,32.14,32.14,32.0,32.03,21300.0,22.3763,22.3763,22.2788,22.2997,21300.0
2008-02-13 15:35:00,32.04,32.1,31.98,32.08,36000.0,22.3067,22.3485,22.2649,22.3345,36000.0
2008-02-13 15:40:00,32.1,32.15,32.0,32.11,32000.0,22.3485,22.3833,22.2788,22.3554,32000.0
2008-02-13 15:45:00,32.1,32.16,32.07,32.09,36400.0,22.3485,22.3902,22.3276,22.3415,36400.0
2008-02-13 15:50:00,32.08,32.14,32.07,32.13,49200.0,22.3345,22.3763,22.3276,22.3693,49200.0
2008-02-13 15:55:00,32.11,32.18,32.09,32.17,49600.0,22.3554,22.4041,22.3415,22.3972,49600.0
2008-02-14 09:30:00,32.16,32.18,31.82,32.02,21600.0,22.3902,22.4041,22.1535,22.2928,21600.0
2008-02-14 09:35:00,32.01,32.06,31.75,31.95,20800.0,22.2858,22.3206,22.1048,22.244,20800.0
2008-02-14 09:40:00,31.91,32.0,31.7,31.71,14300.0,22.2162,22.2788,22.07,22.0769,14300.0
2008-02-14 09:45:00,31.7,31.73,31.56,31.73,24600.0,22.07,22.0909,21.9725,22.0909,24600.0
2008-02-14 09:50:00,31.69,31.85,31.65,31.75,15600.0,22.063,22.1744,22.0352,22.1048,15600.0
2008-02-14 09:55:00,31.75,31.76,31.4,31.44,18400.0,22.1048,22.1117,21.8611,21.889,18400.0
2008-02-14 10:00:00,31.45,31.59,31.3,31.38,18300.0,21.8959,21.9934,21.7915,21.8472,18300.0
2008-02-14 10:05:00,31.37,31.38,31.25,31.27,16900.0,21.8402,21.8472,21.7567,21.7706,16900.0
2008-02-14 10:10:00,31.26,31.33,31.19,31.19,29600.0,21.7636,21.8124,21.7149,21.7149,29600.0
2008-02-14 10:15:00,31.23,31.28,31.18,31.19,11000.0,21.7427,21.7776,21.7079,21.7149,11000.0
2008-02-14 10:20:00,31.19,31.24,31.19,31.23,13100.0,21.7149,21.7497,21.7149,21.7427,13100.0
2008-02-14 10:25:00,31.23,31.25,31.15,31.16,12400.0,21.7427,21.7567,21.687,21.694,12400.0
2008-02-14 10:30:00,31.19,31.22,31.09,31.18,16200.0,21.7149,21.7358,21.6453,21.7079,16200.0
2008-02-14 10:35:00,31.18,31.2,31.0,31.02,13200.0,21.7079,21.7219,21.5826,21.5965,13200.0
2008-02-14 10:40:00,31.04,31.06,30.97,30.98,43300.0,21.6105,21.6244,21.5617,21.5687,43300.0
2008-02-14 10:45:00,30.98,31.27,30.97,31.17,29400.0,21.5687,21.7706,21.5617,21.701,29400.0
2008-02-14 10:50:00,31.16,31.16,30.96,30.96,19200.0,21.694,21.694,21.5548,21.5548,19200.0
2008-02-14 10:55:00,30.95,30.98,30.91,30.92,25100.0,21.5478,21.5687,21.52,21.5269,25100.0
2008-02-14 11:00:00,30.91,30.92,30.8,30.83,33000.0,21.52,21.5269,21.4434,21.4643,33000.0
2008-02-14 11:05:00,30.82,30.82,30.67,30.67,49200.0,21.4573,21.4573,21.3529,21.3529,49200.0
2008-02-14 11:10:00,30.67,30.68,30.57,30.61,41900.0,21.3529,21.3598,21.2832,21.3111,41900.0
2008-02-14 11:15:00,30.6,30.62,30.42,30.43,57800.0,21.3041,21.3181,21.1788,21.1858,57800.0
2008-02-14 11:20:00,30.44,30.63,30.42,30.63,25400.0,21.1927,21.325,21.1788,21.325,25400.0
2008-02-14 11:25:00,30.59,30.67,30.47,30.51,20400.0,21.2972,21.3529,21.2136,21.2415,20400.0
2008-02-14 11:30:00,30.52,30.55,30.37,30.41,21100.0,21.2484,21.2693,21.144,21.1719,21100.0
2008-02-14 11:35:00,30.39,30.5,30.37,30.45,26200.0,21.1579,21.2345,21.144,21.1997,26200.0
2008-02-14 11:40:00,30.45,30.45,30.3,30.32,25300.0,21.1997,21.1997,21.0953,21.1092,25300.0
2008-02-14 11:45:00,30.32,30.4,30.25,30.3,17500.0,21.1092,21.1649,21.0605,21.0953,17500.0
2008-02-14 11:50:00,30.3,30.41,30.27,30.39,27300.0,21.0953,21.1719,21.0744,21.1579,27300.0
2008-02-14 11:55:00,30.39,30.46,30.31,30.32,22000.0,21.1579,21.2067,21.1022,21.1092,22000.0
2008-02-14 12:00:00,30.33,30.35,30.29,30.31,13300.0,21.1162,21.1301,21.0883,21.1022,13300.0
2008-02-14 12:05:00,30.29,30.4,30.26,30.37,28800.0,21.0883,21.1649,21.0674,21.144,28800.0
2008-02-14 12:10:00,30.37,30.49,30.35,30.48,21100.0,21.144,21.2275,21.1301,21.2206,21100.0
2008-02-14 12:15:00,30.47,30.59,30.33,30.41,35900.0,21.2136,21.2972,21.1162,21.1719,35900.0
2008-02-14 12:20:00,30.42,30.45,30.4,30.45,19200.0,21.1788,21.1997,21.1649,21.1997,19200.0
2008-02-14 12:25:00,30.46,30.46,30.37,30.44,25000.0,21.2067,21.2067,21.144,21.1927,25000.0
2008-02-14 12:30:00,30.42,30.44,30.41,30.43,5600.0,21.1788,21.1927,21.1719,21.1858,5600.0
2008-02-14 12:35:00,30.44,30.62,30.42,30.54,21500.0,21.1927,21.3181,21.1788,21.2624,21500.0
2008-02-14 12:40:00,30.54,30.54,30.45,30.5,13500.0,21.2624,21.2624,21.1997,21.2345,13500.0
2008-02-14 12:45:00,30.5,30.57,30.5,30.5,10500.0,21.2345,21.2832,21.2345,21.2345,10500.0
2008-02-14 12:50:00,30.5,30.69,30.5,30.69,16600.0,21.2345,21.3668,21.2345,21.3668,16600.0
2008-02-14 12:55:00,30.67,30.69,30.56,30.56,30700.0,21.3529,21.3668,21.2763,21.2763,30700.0
2008-02-14 13:00:00,30.54,30.6,30.45,30.5,10500.0,21.2624,21.3041,21.1997,21.2345,10500.0
2008-02-14 13:05:00,30.53,30.53,30.36,30.37,10100.0,21.2554,21.2554,21.137,21.144,10100.0
2008-02-14 13:10:00,30.37,30.39,30.32,30.32,11500.0,21.144,21.1579,21.1092,21.1092,11500.0
2008-02-14 13:15:00,30.31,30.33,30.29,30.33,8400.0,21.1022,21.1162,21.0883,21.1162,8400.0
2008-02-14 13:20:00,30.3,30.34,30.28,30.3,8400.0,21.0953,21.1231,21.0813,21.0953,8400.0
2008-02-14 13:25:00,30.33,30.37,30.28,30.37,7800.0,21.1162,21.144,21.0813,21.144,7800.0
2008-02-14 13:30:00,30.36,30.39,30.25,30.36,31900.0,21.137,21.1579,21.0605,21.137,31900.0
2008-02-14 13:35:00,30.36,30.39,30.32,30.34,6600.0,21.137,21.1579,21.1092,21.1231,6600.0
2008-02-14 13:40:00,30.34,30.37,30.3,30.32,9000.0,21.1231,21.144,21.0953,21.1092,9000.0
2008-02-14 13:45:00,30.32,30.41,30.32,30.39,6100.0,21.1092,21.1719,21.1092,21.1579,6100.0
2008-02-14 13:50:00,30.39,30.43,30.35,30.38,7100.0,21.1579,21.1858,21.1301,21.151,7100.0
2008-02-14 13:55:00,30.38,30.6,30.38,30.57,16300.0,21.151,21.3041,21.151,21.2832,16300.0
2008-02-14 14:00:00,30.56,30.6,30.52,30.53,8800.0,21.2763,21.3041,21.2484,21.2554,8800.0
2008-02-14 14:05:00,30.53,30.59,30.51,30.55,10900.0,21.2554,21.2972,21.2415,21.2693,10900.0
2008-02-14 14:10:00,30.54,30.55,30.49,30.49,11200.0,21.2624,21.2693,21.2275,21.2275,11200.0
2008-02-14 14:15:00,30.49,30.59,30.48,30.57,35700.0,21.2275,21.2972,21.2206,21.2832,35700.0
2008-02-14 14:20:00,30.57,30.65,30.56,30.65,26000.0,21.2832,21.3389,21.2763,21.3389,26000.0
2008-02-14 14:25:00,30.64,30.64,30.59,30.59,34600.0,21.332,21.332,21.2972,21.2972,34600.0
2008-02-14 14:30:00,30.59,30.65,30.59,30.64,20900.0,21.2972,21.3389,21.2972,21.332,20900.0
2008-02-14 14:35:00,30.65,30.66,30.59,30.63,51700.0,21.3389,21.3459,21.2972,21.325,51700.0
2008-02-14 14:40:00,30.64,30.68,30.62,30.65,15600.0,21.332,21.3598,21.3181,21.3389,15600.0
2008-02-14 14:45:00,30.67,30.67,30.36,30.46,25100.0,21.3529,21.3529,21.137,21.2067,25100.0
2008-02-14 14:50:00,30.47,30.63,30.45,30.56,31100.0,21.2136,21.325,21.1997,21.2763,31100.0
2008-02-14 14:55:00,30.58,30.63,30.48,30.58,18400.0,21.2902,21.325,21.2206,21.2902,18400.0
2008-02-14 15:00:00,30.58,30.59,30.45,30.48,16800.0,21.2902,21.2972,21.1997,21.2206,16800.0
2008-02-14 15:05:00,30.44,30.48,30.4,30.42,15100.0,21.1927,21.2206,21.1649,21.1788,15100.0
2008-02-14 15:10:00,30.4,30.62,30.39,30.59,23600.0,21.1649,21.3181,21.1579,21.2972,23600.0
2008-02-14 15:15:00,30.6,30.62,30.52,30.55,36400.0,21.3041,21.3181,21.2484,21.2693,36400.0
2008-02-14 15:20:00,30.55,30.74,30.54,30.61,57400.0,21.2693,21.4016,21.2624,21.3111,57400.0
2008-02-14 15:25:00,30.61,30.63,30.5,30.53,28400.0,21.3111,21.325,21.2345,21.2554,28400.0
2008-02-14 15:30:00,30.53,30.64,30.52,30.58,31100.0,21.2554,21.332,21.2484,21.2902,31100.0
2008-02-14 15:35:00,30.58,30.61,30.52,30.57,29700.0,21.2902,21.3111,21.2484,21.2832,29700.0
2008-02-14 15:40:00,30.57,30.59,30.38,30.54,35100.0,21.2832,21.2972,21.151,21.2624,35100.0
2008-02-14 15:45:00,30.54,30.55,30.37,30.53,46300.0,21.2624,21.2693,21.144,21.2554,46300.0
2008-02-14 15:50:00,30.54,30.54,30.34,30.36,36900.0,21.2624,21.2624,21.1231,21.137,36900.0
2008-02-14 15:55:00,30.35,30.43,30.34,30.42,44900.0,21.1301,21.1858,21.1231,21.1788,44900.0
2008-02-15 09:30:00,30.29,30.31,29.92,29.99,26000.0,21.0883,21.1022,20.8307,20.8794,26000.0
2008-02-15 09:35:00,29.99,30.04,29.81,29.83,24800.0,20.8794,20.9143,20.7541,20.768,24800.0
2008-02-15 09:40:00,29.84,30.03,29.83,30.0,24900.0,20.775,20.9073,20.768,20.8864,24900.0
2008-02-15 09:45:00,30.0,30.3,29.99,30.19,31100.0,20.8864,21.0953,20.8794,21.0187,31100.0
2008-02-15 09:50:00,30.18,30.19,29.8,29.8,43300.0,21.0117,21.0187,20.7472,20.7472,43300.0
2008-02-15 09:55:00,29.77,29.77,29.52,29.75,42000.0,20.7263,20.7263,20.5522,20.7124,42000.0
2008-02-15 10:00:00,29.74,29.74,29.55,29.72,35200.0,20.7054,20.7054,20.5731,20.6915,35200.0
2008-02-15 10:05:00,29.73,29.73,29.64,29.73,29000.0,20.6984,20.6984,20.6358,20.6984,29000.0
2008-02-15 10:10:00,29.71,29.74,29.61,29.73,43700.0,20.6845,20.7054,20.6149,20.6984,43700.0
2008-02-15 10:15:00,29.7,29.75,29.69,29.75,26400.0,20.6775,20.7124,20.6706,20.7124,26400.0
2008-02-15 10:20:00,29.75,29.8,29.74,29.76,18000.0,20.7124,20.7472,20.7054,20.7193,18000.0
2008-02-15 10:25:00,29.78,29.8,29.71,29.8,24200.0,20.7332,20.7472,20.6845,20.7472,24200.0
2008-02-15 10:30:00,29.8,29.91,29.79,29.9,45000.0,20.7472,20.8237,20.7402,20.8168,45000.0
2008-02-15 10:35:00,29.89,29.9,29.6,29.6,101000.0,20.8098,20.8168,20.6079,20.6079,101000.0
2008-02-15 10:40:00,29.6,29.76,29.41,29.48,60200.0,20.6079,20.7193,20.4756,20.5244,60200.0
2008-02-15 10:45:00,29.47,29.64,29.33,29.59,71700.0,20.5174,20.6358,20.4199,20.601,71700.0
2008-02-15 10:50:00,29.56,29.64,29.54,29.54,23500.0,20.5801,20.6358,20.5661,20.5661,23500.0
2008-02-15 10:55:00,29.55,29.63,29.53,29.6,75500.0,20.5731,20.6288,20.5592,20.6079,75500.0
2008-02-15 11:00:00,29.6,29.77,29.6,29.77,10500.0,20.6079,20.7263,20.6079,20.7263,10500.0
2008-02-15 11:05:00,29.78,29.84,29.77,29.8,17300.0,20.7332,20.775,20.7263,20.7472,17300.0
2008-02-15 11:10:00,29.8,29.84,29.79,29.84,103600.0,20.7472,20.775,20.7402,20.775,103600.0
2008-02-15 11:15:00,29.84,29.84,29.79,29.8,11800.0,20.775,20.775,20.7402,20.7472,11800.0
2008-02-15 11:20:00,29.81,29.95,29.8,29.94,22400.0,20.7541,20.8516,20.7472,20.8446,22400.0
2008-02-15 11:25:00,29.94,29.97,29.9,29.95,65700.0,20.8446,20.8655,20.8168,20.8516,65700.0
2008-02-15 11:30:00,29.95,29.95,29.9,29.92,23500.0,20.8516,20.8516,20.8168,20.8307,23500.0
2008-02-15 11:35:00,29.91,29.96,29.84,29.84,26900.0,20.8237,20.8586,20.775,20.775,26900.0
2008-02-15 11:40:00,29.84,29.91,29.83,29.9,12000.0,20.775,20.8237,20.768,20.8168,12000.0
2008-02-15 11:45:00,29.91,29.96,29.87,29.87,8100.0,20.8237,20.8586,20.7959,20.7959,8100.0
2008-02-15 11:50:00,29.88,29.89,29.82,29.82,20600.0,20.8029,20.8098,20.7611,20.7611,20600.0
2008-02-15 11:55:00,29.82,29.83,29.76,29.76,8000.0,20.7611,20.768,20.7193,20.7193,8000.0
2008-02-15 12:00:00,29.76,29.89,29.76,29.89,17600.0,20.7193,20.8098,20.7193,20.8098,17600.0
2008-02-15 12:05:00,29.89,29.94,29.85,29.92,14000.0,20.8098,20.8446,20.782,20.8307,14000.0
2008-02-15 12:10:00,29.92,29.94,29.9,29.91,38300.0,20.8307,20.8446,20.8168,20.8237,38300.0
2008-02-15 12:15:00,29.9,29.94,29.89,29.91,14600.0,20.8168,20.8446,20.8098,20.8237,14600.0
2008-02-15 12:20:00,29.9,29.93,29.68,29.8,41900.0,20.8168,20.8377,20.6636,20.7472,41900.0
2008-02-15 12:25:00,29.8,29.84,29.79,29.84,10100.0,20.7472,20.775,20.7402,20.775,10100.0
2008-02-15 12:30:00,29.83,29.9,29.8,29.84,16900.0,20.768,20.8168,20.7472,20.775,16900.0
2008-02-15 12:35:00,29.84,29.89,29.83,29.88,17100.0,20.775,20.8098,20.768,20.8029,17100.0
2008-02-15 12:40:00,29.88,29.93,29.88,29.89,10700.0,20.8029,20.8377,20.8029,20.8098,10700.0
2008-02-15 12:45:00,29.88,29.91,29.88,29.9,12400.0,20.8029,20.8237,20.8029,20.8168,12400.0
2008-02-15 12:50:00,29.9,29.93,29.89,29.9,19800.0,20.8168,20.8377,20.8098,20.8168,19800.0
2008-02-15 12:55:00,29.91,29.93,29.85,29.88,13100.0,20.8237,20.8377,20.782,20.8029,13100.0
2008-02-15 13:00:00,29.88,29.89,29.84,29.84,9100.0,20.8029,20.8098,20.775,20.775,9100.0
2008-02-15 13:05:00,29.84,29.84,29.75,29.76,22200.0,20.775,20.775,20.7124,20.7193,22200.0
2008-02-15 13:10:00,29.75,29.84,29.69,29.84,18300.0,20.7124,20.775,20.6706,20.775,18300.0
2008-02-15 13:15:00,29.86,29.88,29.86,29.88,4900.0,20.7889,20.8029,20.7889,20.8029,4900.0
2008-02-15 13:20:00,29.87,29.92,29.87,29.91,13900.0,20.7959,20.8307,20.7959,20.8237,13900.0
2008-02-15 13:25:00,29.9,29.93,29.88,29.88,9900.0,20.8168,20.8377,20.8029,20.8029,9900.0
2008-02-15 13:30:00,29.88,29.91,29.86,29.87,10300.0,20.8029,20.8237,20.7889,20.7959,10300.0
2008-02-15 13:35:00,29.86,29.88,29.86,29.87,5100.0,20.7889,20.8029,20.7889,20.7959,5100.0
2008-02-15 13:40:00,29.87,29.98,29.87,29.98,16300.0,20.7959,20.8725,20.7959,20.8725,16300.0
2008-02-15 13:45:00,30.0,30.0,29.96,29.97,8700.0,20.8864,20.8864,20.8586,20.8655,8700.0
2008-02-15 13:50:00,29.97,30.07,29.93,29.94,15400.0,20.8655,20.9351,20.8377,20.8446,15400.0
2008-02-15 13:55:00,29.93,29.99,29.92,29.97,9100.0,20.8377,20.8794,20.8307,20.8655,9100.0
2008-02-15 14:00:00,29.97,29.99,29.96,29.98,8600.0,20.8655,20.8794,20.8586,20.8725,8600.0
2008-02-15 14:05:00,29.98,30.03,29.94,30.02,20000.0,20.8725,20.9073,20.8446,20.9003,20000.0
2008-02-15 14:10:00,30.01,30.02,29.93,29.97,19300.0,20.8934,20.9003,20.8377,20.8655,19300.0
2008-02-15 14:15:00,29.96,29.96,29.85,29.85,20300.0,20.8586,20.8586,20.782,20.782,20300.0
2008-02-15 14:20:00,29.85,29.95,29.83,29.93,15100.0,20.782,20.8516,20.768,20.8377,15100.0
2008-02-15 14:25:00,29.92,29.96,29.87,29.95,27200.0,20.8307,20.8586,20.7959,20.8516,27200.0
2008-02-15 14:30:00,29.95,30.01,29.93,29.99,24200.0,20.8516,20.8934,20.8377,20.8794,24200.0
2008-02-15 14:35:00,29.99,30.04,29.93,30.04,18900.0,20.8794,20.9143,20.8377,20.9143,18900.0
2008-02-15 14:40:00,30.06,30.07,29.98,30.0,16600.0,20.9282,20.9351,20.8725,20.8864,16600.0
2008-02-15 14:45:00,30.0,30.06,29.99,30.06,13500.0,20.8864,20.9282,20.8794,20.9282,13500.0
2008-02-15 14:50:00,30.04,30.06,29.99,30.01,53300.0,20.9143,20.9282,20.8794,20.8934,53300.0
2008-02-15 14:55:00,30.01,30.1,30.0,30.05,14200.0,20.8934,20.956,20.8864,20.9212,14200.0
2008-02-15 15:00:00,30.05,30.05,30.0,30.01,9100.0,20.9212,20.9212,20.8864,20.8934,9100.0
2008-02-15 15:05:00,30.01,30.17,30.0,30.14,25200.0,20.8934,21.0048,20.8864,20.9839,25200.0
2008-02-15 15:10:00,30.14,30.25,30.13,30.2,23400.0,20.9839,21.0605,20.9769,21.0256,23400.0
2008-02-15 15:15:00,30.2,30.21,30.17,30.18,10900.0,21.0256,21.0326,21.0048,21.0117,10900.0
2008-02-15 15:20:00,30.19,30.22,30.12,30.22,12700.0,21.0187,21.0396,20.9699,21.0396,12700.0
2008-02-15 15:25:00,30.23,30.23,30.13,30.14,14700.0,21.0465,21.0465,20.9769,20.9839,14700.0
2008-02-15 15:30:00,30.14,30.28,30.14,30.24,32800.0,20.9839,21.0813,20.9839,21.0535,32800.0
2008-02-15 15:35:00,30.23,30.3,30.17,30.3,36100.0,21.0465,21.0953,21.0048,21.0953,36100.0
2008-02-15 15:40:00,30.3,30.34,30.2,30.31,40300.0,21.0953,21.1231,21.0256,21.1022,40300.0
2008-02-15 15:45:00,30.3,30.42,30.3,30.34,44000.0,21.0953,21.1788,21.0953,21.1231,44000.0
2008-02-15 15:50:00,30.35,30.42,30.29,30.4,35700.0,21.1301,21.1788,21.0883,21.1649,35700.0
2008-02-15 15:55:00,30.39,30.5,30.3,30.35,79100.0,21.1579,21.2345,21.0953,21.1301,79100.0
2008-02-19 09:30:00,30.67,31.25,30.67,31.0,25100.0,21.3529,21.7567,21.3529,21.5826,25100.0
2008-02-19 09:35:00,31.0,31.09,30.43,30.43,21200.0,21.5826,21.6453,21.1858,21.1858,21200.0
2008-02-19 09:40:00,30.41,30.55,30.33,30.52,16200.0,21.1719,21.2693,21.1162,21.2484,16200.0
2008-02-19 09:45:00,30.53,30.61,30.36,30.46,13500.0,21.2554,21.3111,21.137,21.2067,13500.0
2008-02-19 09:50:00,30.47,30.47,30.32,30.36,18600.0,21.2136,21.2136,21.1092,21.137,18600.0
2008-02-19 09:55:00,30.34,30.38,30.15,30.29,17900.0,21.1231,21.151,20.9908,21.0883,17900.0
2008-02-19 10:00:00,30.29,30.39,30.29,30.36,10400.0,21.0883,21.1579,21.0883,21.137,10400.0
2008-02-19 10:05:00,30.34,30.34,30.23,30.32,9400.0,21.1231,21.1231,21.0465,21.1092,9400.0
2008-02-19 10:10:00,30.31,30.39,30.29,30.39,5800.0,21.1022,21.1579,21.0883,21.1579,5800.0
2008-02-19 10:15:00,30.4,30.52,30.36,30.51,10200.0,21.1649,21.2484,21.137,21.2415,10200.0
2008-02-19 10:20:00,30.49,30.49,30.33,30.39,4300.0,21.2275,21.2275,21.1162,21.1579,4300.0
2008-02-19 10:25:00,30.4,30.42,30.33,30.33,6300.0,21.1649,21.1788,21.1162,21.1162,6300.0
2008-02-19 10:30:00,30.32,30.33,30.11,30.21,10800.0,21.1092,21.1162,20.963,21.0326,10800.0
2008-02-19 10:35:00,30.22,30.24,30.15,30.16,9300.0,21.0396,21.0535,20.9908,20.9978,9300.0
2008-02-19 10:40:00,30.18,30.19,30.04,30.05,5800.0,21.0117,21.0187,20.9143,20.9212,5800.0
2008-02-19 10:45:00,30.03,30.06,30.0,30.06,12100.0,20.9073,20.9282,20.8864,20.9282,12100.0
2008-02-19 10:50:00,30.07,30.19,30.07,30.16,3900.0,20.9351,21.0187,20.9351,20.9978,3900.0
2008-02-19 10:55:00,30.18,30.36,30.18,30.36,7900.0,21.0117,21.137,21.0117,21.137,7900.0
2008-02-19 11:00:00,30.33,30.33,30.04,30.05,6100.0,21.1162,21.1162,20.9143,20.9212,6100.0
2008-02-19 11:05:00,30.02,30.19,30.02,30.17,6200.0,20.9003,21.0187,20.9003,21.0048,6200.0
2008-02-19 11:10:00,30.16,30.16,30.03,30.07,2400.0,20.9978,20.9978,20.9073,20.9351,2400.0
2008-02-19 11:15:00,30.08,30.13,30.05,30.11,6900.0,20.9421,20.9769,20.9212,20.963,6900.0
2008-02-19 11:20:00,30.11,30.11,30.0,30.0,19600.0,20.963,20.963,20.8864,20.8864,19600.0
2008-02-19 11:25:00,30.0,30.03,30.0,30.01,7200.0,20.8864,20.9073,20.8864,20.8934,7200.0
2008-02-19 11:30:00,30.0,30.06,30.0,30.02,4500.0,20.8864,20.9282,20.8864,20.9003,4500.0
2008-02-19 11:35:00,30.01,30.14,30.01,30.09,7100.0,20.8934,20.9839,20.8934,20.9491,7100.0
2008-02-19 11:40:00,30.09,30.1,30.08,30.1,4000.0,20.9491,20.956,20.9421,20.956,4000.0
2008-02-19 11:45:00,30.11,30.13,30.09,30.09,3100.0,20.963,20.9769,20.9491,20.9491,3100.0
2008-02-19 11:50:00,30.08,30.13,30.02,30.1,4100.0,20.9421,20.9769,20.9003,20.956,4100.0
2008-02-19 11:55:00,30.12,30.22,30.12,30.17,3000.0,20.9699,21.0396,20.9699,21.0048,3000.0
2008-02-19 12:00:00,30.17,30.24,30.13,30.18,4600.0,21.0048,21.0535,20.9769,21.0117,4600.0
2008-02-19 12:05:00,30.17,30.18,30.1,30.14,6400.0,21.0048,21.0117,20.956,20.9839,6400.0
2008-02-19 12:10:00,30.15,30.19,30.13,30.16,9600.0,20.9908,21.0187,20.9769,20.9978,9600.0
2008-02-19 12:15:00,30.13,30.19,30.01,30.19,14100.0,20.9769,21.0187,20.8934,21.0187,14100.0
2008-02-19 12:20:00,30.17,30.19,30.14,30.18,3700.0,21.0048,21.0187,20.9839,21.0117,3700.0
2008-02-19 12:25:00,30.16,30.22,30.15,30.18,6000.0,20.9978,21.0396,20.9908,21.0117,6000.0
2008-02-19 12:30:00,30.2,30.2,29.81,29.93,75400.0,21.0256,21.0256,20.7541,20.8377,75400.0
2008-02-19 12:35:00,29.92,29.97,29.89,29.93,20900.0,20.8307,20.8655,20.8098,20.8377,20900.0
2008-02-19 12:40:00,29.94,30.09,29.94,30.06,21200.0,20.8446,20.9491,20.8446,20.9282,21200.0
2008-02-19 12:45:00,30.04,30.15,29.96,30.14,17500.0,20.9143,20.9908,20.8586,20.9839,17500.0
2008-02-19 12:50:00,30.14,30.14,30.09,30.1,2900.0,20.9839,20.9839,20.9491,20.956,2900.0
2008-02-19 12:55:00,30.11,30.14,30.07,30.08,10800.0,20.963,20.9839,20.9351,20.9421,10800.0
2008-02-19 13:00:00,30.08,30.2,30.08,30.17,9700.0,20.9421,21.0256,20.9421,21.0048,9700.0
2008-02-19 13:05:00,30.19,30.19,30.13,30.14,4700.0,21.0187,21.0187,20.9769,20.9839,4700.0
2008-02-19 13:10:00,30.16,30.31,30.16,30.29,16300.0,20.9978,21.1022,20.9978,21.0883,16300.0
2008-02-19 13:15:00,30.29,30.42,30.29,30.33,18900.0,21.0883,21.1788,21.0883,21.1162,18900.0
2008-02-19 13:20:00,30.33,30.34,30.26,30.27,6400.0,21.1162,21.1231,21.0674,21.0744,6400.0
2008-02-19 13:25:00,30.29,30.33,30.27,30.27,3100.0,21.0883,21.1162,21.0744,21.0744,3100.0
2008-02-19 13:30:00,30.24,30.25,30.17,30.22,4800.0,21.0535,21.0605,21.0048,21.0396,4800.0
2008-02-19 13:35:00,30.22,30.28,30.22,30.24,5800.0,21.0396,21.0813,21.0396,21.0535,5800.0
2008-02-19 13:40:00,30.27,30.29,30.13,30.13,16000.0,21.0744,21.0883,20.9769,20.9769,16000.0
2008-02-19 13:45:00,30.15,30.18,30.11,30.16,33600.0,20.9908,21.0117,20.963,20.9978,33600.0
2008-02-19 13:50:00,30.19,30.31,30.19,30.26,5600.0,21.0187,21.1022,21.0187,21.0674,5600.0
2008-02-19 13:55:00,30.26,30.31,30.23,30.25,6700.0,21.0674,21.1022,21.0465,21.0605,6700.0
2008-02-19 14:00:00,30.24,30.3,30.24,30.26,8100.0,21.0535,21.0953,21.0535,21.0674,8100.0
2008-02-19 14:05:00,30.26,30.32,30.26,30.32,8700.0,21.0674,21.1092,21.0674,21.1092,8700.0
2008-02-19 14:10:00,30.32,30.36,30.32,30.33,6300.0,21.1092,21.137,21.1092,21.1162,6300.0
2008-02-19 14:15:00,30.33,30.41,30.27,30.41,12600.0,21.1162,21.1719,21.0744,21.1719,12600.0
2008-02-19 14:20:00,30.4,30.45,30.4,30.44,5200.0,21.1649,21.1997,21.1649,21.1927,5200.0
2008-02-19 14:25:00,30.44,30.48,30.33,30.34,4500.0,21.1927,21.2206,21.1162,21.1231,4500.0
2008-02-19 14:30:00,30.29,30.38,30.29,30.31,19700.0,21.0883,21.151,21.0883,21.1022,19700.0
2008-02-19 14:35:00,30.3,30.3,30.18,30.21,8700.0,21.0953,21.0953,21.0117,21.0326,8700.0
2008-02-19 14:40:00,30.23,30.23,30.2,30.22,4600.0,21.0465,21.0465,21.0256,21.0396,4600.0
2008-02-19 14:45:00,30.22,30.24,30.04,30.05,23800.0,21.0396,21.0535,20.9143,20.9212,23800.0
2008-02-19 14:50:00,30.04,30.09,29.96,30.06,9900.0,20.9143,20.9491,20.8586,20.9282,9900.0
2008-02-19 14:55:00,30.06,30.09,29.96,29.96,24500.0,20.9282,20.9491,20.8586,20.8586,24500.0
2008-02-19 15:00:00,29.96,29.96,29.77,29.8,38900.0,20.8586,20.8586,20.7263,20.7472,38900.0
2008-02-19 15:05:00,29.83,29.91,29.83,29.9,6600.0,20.768,20.8237,20.768,20.8168,6600.0
2008-02-19 15:10:00,29.89,29.98,29.89,29.98,5800.0,20.8098,20.8725,20.8098,20.8725,5800.0
2008-02-19 15:15:00,29.97,30.03,29.88,29.9,11900.0,20.8655,20.9073,20.8029,20.8168,11900.0
2008-02-19 15:20:00,29.89,29.98,29.86,29.86,23200.0,20.8098,20.8725,20.7889,20.7889,23200.0
2008-02-19 15:25:00,29.87,29.91,29.77,29.85,19600.0,20.7959,20.8237,20.7263,20.782,19600.0
2008-02-19 15:30:00,29.83,29.97,29.79,29.95,649400.0,20.768,20.8655,20.7402,20.8516,649400.0
2008-02-19 15:35:00,29.97,30.07,29.91,29.95,22800.0,20.8655,20.9351,20.8237,20.8516,22800.0
2008-02-19 15:40:00,29.95,30.04,29.95,29.99,14800.0,20.8516,20.9143,20.8516,20.8794,14800.0
2008-02-19 15:45:00,29.98,29.99,29.83,29.83,24600.0,20.8725,20.8794,20.768,20.768,24600.0
2008-02-19 15:50:00,29.81,29.96,29.8,29.96,25100.0,20.7541,20.8586,20.7472,20.8586,25100.0
2008-02-19 15:55:00,29.95,29.96,29.93,29.93,169600.0,20.8516,20.8586,20.8377,20.8377,169600.0
2008-02-20 09:30:00,29.74,29.9,29.53,29.61,21000.0,20.7054,20.8168,20.5592,20.6149,21000.0
2008-02-20 09:35:00,29.65,30.0,29.61,29.97,21600.0,20.6427,20.8864,20.6149,20.8655,21600.0
2008-02-20 09:40:00,29.95,30.0,29.91,29.96,13000.0,20.8516,20.8864,20.8237,20.8586,13000.0
2008-02-20 09:45:00,29.96,30.0,29.73,29.74,9000.0,20.8586,20.8864,20.6984,20.7054,9000.0
2008-02-20 09:50:00,29.74,30.0,29.74,29.98,12200.0,20.7054,20.8864,20.7054,20.8725,12200.0
2008-02-20 09:55:00,29.96,30.02,29.8,30.02,33600.0,20.8586,20.9003,20.7472,20.9003,33600.0
2008-02-20 10:00:00,30.0,30.0,29.63,29.64,16700.0,20.8864,20.8864,20.6288,20.6358,16700.0
2008-02-20 10:05:00,29.62,29.69,29.57,29.67,5900.0,20.6218,20.6706,20.587,20.6567,5900.0
2008-02-20 10:10:00,29.67,29.68,29.58,29.63,6800.0,20.6567,20.6636,20.594,20.6288,6800.0
2008-02-20 10:15:00,29.63,29.86,29.6,29.86,16700.0,20.6288,20.7889,20.6079,20.7889,16700.0
2008-02-20 10:20:00,29.86,29.97,29.86,29.93,7200.0,20.7889,20.8655,20.7889,20.8377,7200.0
2008-02-20 10:25:00,29.93,30.03,29.92,30.0,4900.0,20.8377,20.9073,20.8307,20.8864,4900.0
2008-02-20 10:30:00,30.01,30.08,29.89,29.96,14800.0,20.8934,20.9421,20.8098,20.8586,14800.0
2008-02-20 10:35:00,29.94,30.12,29.87,30.11,9800.0,20.8446,20.9699,20.7959,20.963,9800.0
2008-02-20 10:40:00,30.1,30.18,29.94,30.17,11300.0,20.956,21.0117,20.8446,21.0048,11300.0
2008-02-20 10:45:00,30.17,30.18,30.01,30.01,8400.0,21.0048,21.0117,20.8934,20.8934,8400.0
2008-02-20 10:50:00,30.01,30.06,29.98,30.0,5400.0,20.8934,20.9282,20.8725,20.8864,5400.0
2008-02-20 10:55:00,30.03,30.11,30.01,30.01,4100.0,20.9073,20.963,20.8934,20.8934,4100.0
2008-02-20 11:00:00,30.03,30.11,29.98,30.01,6300.0,20.9073,20.963,20.8725,20.8934,6300.0
2008-02-20 11:05:00,29.99,30.0,29.8,29.81,15900.0,20.8794,20.8864,20.7472,20.7541,15900.0
2008-02-20 11:10:00,29.82,29.94,29.8,29.93,4700.0,20.7611,20.8446,20.7472,20.8377,4700.0
2008-02-20 11:15:00,29.92,30.1,29.92,30.09,6100.0,20.8307,20.956,20.8307,20.9491,6100.0
2008-02-20 11:20:00,30.09,30.16,30.09,30.16,4400.0,20.9491,20.9978,20.9491,20.9978,4400.0
2008-02-20 11:25:00,30.18,30.18,30.02,30.02,9300.0,21.0117,21.0117,20.9003,20.9003,9300.0
2008-02-20 11:30:00,30.02,30.03,30.0,30.0,5600.0,20.9003,20.9073,20.8864,20.8864,5600.0
2008-02-20 11:35:00,30.01,30.02,29.95,30.01,5400.0,20.8934,20.9003,20.8516,20.8934,5400.0
2008-02-20 11:40:00,30.01,30.01,29.99,30.0,2600.0,20.8934,20.8934,20.8794,20.8864,2600.0
2008-02-20 11:45:00,30.0,30.09,30.0,30.09,5900.0,20.8864,20.9491,20.8864,20.9491,5900.0
2008-02-20 11:50:00,30.07,30.2,30.07,30.2,6200.0,20.9351,21.0256,20.9351,21.0256,6200.0
2008-02-20 11:55:00,30.2,30.2,30.14,30.15,6000.0,21.0256,21.0256,20.9839,20.9908,6000.0
2008-02-20 12:00:00,30.12,30.16,30.02,30.13,12500.0,20.9699,20.9978,20.9003,20.9769,12500.0
2008-02-20 12:05:00,30.15,30.28,30.13,30.28,9900.0,20.9908,21.0813,20.9769,21.0813,9900.0
2008-02-20 12:10:00,30.28,30.28,30.13,30.21,10000.0,21.0813,21.0813,20.9769,21.0326,10000.0
2008-02-20 12:15:00,30.24,30.3,30.2,30.21,8500.0,21.0535,21.0953,21.0256,21.0326,8500.0
2008-02-20 12:20:00,30.2,30.37,30.17,30.23,21400.0,21.0256,21.144,21.0048,21.0465,21400.0
2008-02-20 12:25:00,30.27,30.28,30.21,30.22,3400.0,21.0744,21.0813,21.0326,21.0396,3400.0
2008-02-20 12:30:00,30.24,30.27,30.22,30.26,5500.0,21.0535,21.0744,21.0396,21.0674,5500.0
2008-02-20 12:35:00,30.26,30.29,30.24,30.29,5800.0,21.0674,21.0883,21.0535,21.0883,5800.0
2008-02-20 12:40:00,30.27,30.27,30.17,30.17,7400.0,21.0744,21.0744,21.0048,21.0048,7400.0
2008-02-20 12:45:00,30.17,30.26,30.17,30.26,4500.0,21.0048,21.0674,21.0048,21.0674,4500.0
2008-02-20 12:50:00,30.26,30.35,30.23,30.25,6100.0,21.0674,21.1301,21.0465,21.0605,6100.0
2008-02-20 12:55:00,30.25,30.32,30.25,30.3,7300.0,21.0605,21.1092,21.0605,21.0953,7300.0
2008-02-20 13:00:00,30.33,30.52,30.32,30.52,16300.0,21.1162,21.2484,21.1092,21.2484,16300.0
2008-02-20 13:05:00,30.55,30.57,30.45,30.49,11200.0,21.2693,21.2832,21.1997,21.2275,11200.0
2008-02-20 13:10:00,30.51,30.58,30.44,30.44,3200.0,21.2415,21.2902,21.1927,21.1927,3200.0
2008-02-20 13:15:00,30.44,30.46,30.42,30.42,2000.0,21.1927,21.2067,21.1788,21.1788,2000.0
2008-02-20 13:20:00,30.4,30.4,30.24,30.24,7300.0,21.1649,21.1649,21.0535,21.0535,7300.0
2008-02-20 13:25:00,30.2,30.21,30.08,30.08,8400.0,21.0256,21.0326,20.9421,20.9421,8400.0
2008-02-20 13:30:00,30.08,30.21,30.03,30.21,8200.0,20.9421,21.0326,20.9073,21.0326,8200.0
2008-02-20 13:35:00,30.25,30.35,30.25,30.35,5900.0,21.0605,21.1301,21.0605,21.1301,5900.0
2008-02-20 13:40:00,30.38,30.48,30.38,30.47,4900.0,21.151,21.2206,21.151,21.2136,4900.0
2008-02-20 13:45:00,30.48,30.5,30.38,30.44,6800.0,21.2206,21.2345,21.151,21.1927,6800.0
2008-02-20 13:50:00,30.43,30.6,30.43,30.57,8000.0,21.1858,21.3041,21.1858,21.2832,8000.0
2008-02-20 13:55:00,30.56,30.59,30.44,30.44,28700.0,21.2763,21.2972,21.1927,21.1927,28700.0
2008-02-20 14:00:00,30.44,30.59,30.36,30.53,26600.0,21.1927,21.2972,21.137,21.2554,26600.0
2008-02-20 14:05:00,30.49,30.7,30.49,30.62,18500.0,21.2275,21.3738,21.2275,21.3181,18500.0
2008-02-20 14:10:00,30.58,30.66,30.52,30.56,11100.0,21.2902,21.3459,21.2484,21.2763,11100.0
2008-02-20 14:15:00,30.56,30.67,30.36,30.42,13700.0,21.2763,21.3529,21.137,21.1788,13700.0
2008-02-20 14:20:00,30.41,30.46,30.35,30.42,4600.0,21.1719,21.2067,21.1301,21.1788,4600.0
2008-02-20 14:25:00,30.44,30.52,30.4,30.52,6000.0,21.1927,21.2484,21.1649,21.2484,6000.0
2008-02-20 14:30:00,30.52,30.6,30.44,30.47,9300.0,21.2484,21.3041,21.1927,21.2136,9300.0
2008-02-20 14:35:00,30.47,30.5,30.42,30.47,3800.0,21.2136,21.2345,21.1788,21.2136,3800.0
2008-02-20 14:40:00,30.5,30.56,30.43,30.52,7800.0,21.2345,21.2763,21.1858,21.2484,7800.0
2008-02-20 14:45:00,30.52,30.71,30.48,30.71,10600.0,21.2484,21.3807,21.2206,21.3807,10600.0
2008-02-20 14:50:00,30.69,30.8,30.64,30.73,9200.0,21.3668,21.4434,21.332,21.3946,9200.0
2008-02-20 14:55:00,30.76,30.82,30.68,30.71,8000.0,21.4155,21.4573,21.3598,21.3807,8000.0
2008-02-20 15:00:00,30.69,30.71,30.62,30.69,9300.0,21.3668,21.3807,21.3181,21.3668,9300.0
2008-02-20 15:05:00,30.68,30.69,30.62,30.62,9800.0,21.3598,21.3668,21.3181,21.3181,9800.0
2008-02-20 15:10:00,30.64,30.66,30.55,30.55,11900.0,21.332,21.3459,21.2693,21.2693,11900.0
2008-02-20 15:15:00,30.55,30.58,30.46,30.5,10300.0,21.2693,21.2902,21.2067,21.2345,10300.0
2008-02-20 15:20:00,30.51,30.58,30.43,30.43,8100.0,21.2415,21.2902,21.1858,21.1858,8100.0
2008-02-20 15:25:00,30.43,30.53,30.42,30.42,6300.0,21.1858,21.2554,21.1788,21.1788,6300.0
2008-02-20 15:30:00,30.45,30.51,30.36,30.42,17800.0,21.1997,21.2415,21.137,21.1788,17800.0
2008-02-20 15:35:00,30.42,30.44,30.33,30.44,15700.0,21.1788,21.1927,21.1162,21.1927,15700.0
2008-02-20 15:40:00,30.44,30.49,30.38,30.38,20200.0,21.1927,21.2275,21.151,21.151,20200.0
2008-02-20 15:45:00,30.4,30.4,30.3,30.39,12800.0,21.1649,21.1649,21.0953,21.1579,12800.0
2008-02-20 15:50:00,30.4,30.57,30.4,30.5,22200.0,21.1649,21.2832,21.1649,21.2345,22200.0
2008-02-20 15:55:00,30.47,30.63,30.46,30.59,57400.0,21.2136,21.325,21.2067,21.2972,57400.0
2008-02-21 09:30:00,30.67,30.74,30.46,30.68,17500.0,21.3529,21.4016,21.2067,21.3598,17500.0
2008-02-21 09:35:00,30.77,30.93,30.68,30.92,9400.0,21.4225,21.5339,21.3598,21.5269,9400.0
2008-02-21 09:40:00,30.93,31.0,30.67,30.98,22400.0,21.5339,21.5826,21.3529,21.5687,22400.0
2008-02-21 09:45:00,30.98,31.01,30.63,30.68,23600.0,21.5687,21.5896,21.325,21.3598,23600.0
2008-02-21 09:50:00,30.66,30.66,30.45,30.51,14000.0,21.3459,21.3459,21.1997,21.2415,14000.0
2008-02-21 09:55:00,30.51,30.6,30.44,30.56,5100.0,21.2415,21.3041,21.1927,21.2763,5100.0
2008-02-21 10:00:00,30.56,30.59,30.38,30.54,7600.0,21.2763,21.2972,21.151,21.2624,7600.0
2008-02-21 10:05:00,30.57,30.67,30.54,30.65,8200.0,21.2832,21.3529,21.2624,21.3389,8200.0
2008-02-21 10:10:00,30.62,30.64,30.59,30.6,3800.0,21.3181,21.332,21.2972,21.3041,3800.0
2008-02-21 10:15:00,30.61,30.62,30.55,30.59,4000.0,21.3111,21.3181,21.2693,21.2972,4000.0
2008-02-21 10:20:00,30.57,30.59,30.43,30.43,4000.0,21.2832,21.2972,21.1858,21.1858,4000.0
2008-02-21 10:25:00,30.44,30.45,30.36,30.38,3500.0,21.1927,21.1997,21.137,21.151,3500.0
2008-02-21 10:30:00,30.38,30.4,30.26,30.33,10000.0,21.151,21.1649,21.0674,21.1162,10000.0
2008-02-21 10:35:00,30.36,30.41,30.33,30.4,11000.0,21.137,21.1719,21.1162,21.1649,11000.0
2008-02-21 10:40:00,30.4,30.4,30.1,30.12,15400.0,21.1649,21.1649,20.956,20.9699,15400.0
2008-02-21 10:45:00,30.12,30.22,30.08,30.21,9300.0,20.9699,21.0396,20.9421,21.0326,9300.0
2008-02-21 10:50:00,30.21,30.28,30.06,30.19,20400.0,21.0326,21.0813,20.9282,21.0187,20400.0
2008-02-21 10:55:00,30.13,30.13,29.93,29.97,9900.0,20.9769,20.9769,20.8377,20.8655,9900.0
2008-02-21 11:00:00,29.94,30.0,29.94,29.99,2700.0,20.8446,20.8864,20.8446,20.8794,2700.0
2008-02-21 11:05:00,29.98,30.01,29.95,30.01,5200.0,20.8725,20.8934,20.8516,20.8934,5200.0
2008-02-21 11:10:00,30.0,30.0,29.87,29.89,3800.0,20.8864,20.8864,20.7959,20.8098,3800.0
2008-02-21 11:15:00,29.87,29.98,29.87,29.98,5700.0,20.7959,20.8725,20.7959,20.8725,5700.0
2008-02-21 11:20:00,29.98,29.98,29.83,29.96,5600.0,20.8725,20.8725,20.768,20.8586,5600.0
2008-02-21 11:25:00,29.95,30.02,29.87,29.98,6300.0,20.8516,20.9003,20.7959,20.8725,6300.0
2008-02-21 11:30:00,30.02,30.18,30.0,30.12,8200.0,20.9003,21.0117,20.8864,20.9699,8200.0
2008-02-21 11:35:00,30.12,30.14,30.06,30.08,4600.0,20.9699,20.9839,20.9282,20.9421,4600.0
2008-02-21 11:40:00,30.11,30.15,30.09,30.09,4700.0,20.963,20.9908,20.9491,20.9491,4700.0
2008-02-21 11:45:00,30.08,30.12,30.08,30.1,3900.0,20.9421,20.9699,20.9421,20.956,3900.0
2008-02-21 11:50:00,30.11,30.14,30.07,30.08,4400.0,20.963,20.9839,20.9351,20.9421,4400.0
2008-02-21 11:55:00,30.06,30.07,29.99,30.05,4000.0,20.9282,20.9351,20.8794,20.9212,4000.0
2008-02-21 12:00:00,30.05,30.05,29.87,29.98,8100.0,20.9212,20.9212,20.7959,20.8725,8100.0
2008-02-21 12:05:00,29.98,29.99,29.88,29.89,8200.0,20.8725,20.8794,20.8029,20.8098,8200.0
2008-02-21 12:10:00,29.88,29.88,29.79,29.82,11900.0,20.8029,20.8029,20.7402,20.7611,11900.0
2008-02-21 12:15:00,29.82,29.9,29.78,29.89,11800.0,20.7611,20.8168,20.7332,20.8098,11800.0
2008-02-21 12:20:00,29.88,29.88,29.76,29.85,4600.0,20.8029,20.8029,20.7193,20.782,4600.0
2008-02-21 12:25:00,29.87,29.9,29.84,29.85,5400.0,20.7959,20.8168,20.775,20.782,5400.0
2008-02-21 12:30:00,29.86,29.88,29.79,29.84,2800.0,20.7889,20.8029,20.7402,20.775,2800.0
2008-02-21 12:35:00,29.86,29.88,29.86,29.86,1800.0,20.7889,20.8029,20.7889,20.7889,1800.0
2008-02-21 12:40:00,29.86,29.97,29.86,29.91,3700.0,20.7889,20.8655,20.7889,20.8237,3700.0
2008-02-21 12:45:00,29.93,29.93,29.84,29.84,3700.0,20.8377,20.8377,20.775,20.775,3700.0
2008-02-21 12:50:00,29.83,29.87,29.8,29.84,5000.0,20.768,20.7959,20.7472,20.775,5000.0
2008-02-21 12:55:00,29.85,29.95,29.84,29.95,2000.0,20.782,20.8516,20.775,20.8516,2000.0
2008-02-21 13:00:00,29.93,29.94,29.81,29.85,6800.0,20.8377,20.8446,20.7541,20.782,6800.0
2008-02-21 13:05:00,29.86,29.93,29.83,29.9,2000.0,20.7889,20.8377,20.768,20.8168,2000.0
2008-02-21 13:10:00,29.91,29.91,29.68,29.71,12000.0,20.8237,20.8237,20.6636,20.6845,12000.0
2008-02-21 13:15:00,29.73,29.76,29.69,29.75,3800.0,20.6984,20.7193,20.6706,20.7124,3800.0
2008-02-21 13:20:00,29.76,29.79,29.71,29.79,3100.0,20.7193,20.7402,20.6845,20.7402,3100.0
2008-02-21 13:25:00,29.79,29.86,29.74,29.86,17100.0,20.7402,20.7889,20.7054,20.7889,17100.0
2008-02-21 13:30:00,29.86,29.87,29.79,29.8,4900.0,20.7889,20.7959,20.7402,20.7472,4900.0
2008-02-21 13:35:00,29.81,29.81,29.64,29.64,13800.0,20.7541,20.7541,20.6358,20.6358,13800.0
2008-02-21 13:40:00,29.64,29.65,29.61,29.62,8200.0,20.6358,20.6427,20.6149,20.6218,8200.0
2008-02-21 13:45:00,29.63,29.66,29.61,29.63,10600.0,20.6288,20.6497,20.6149,20.6288,10600.0
2008-02-21 13:50:00,29.62,29.66,29.56,29.65,13000.0,20.6218,20.6497,20.5801,20.6427,13000.0
2008-02-21 13:55:00,29.66,29.79,29.66,29.75,6000.0,20.6497,20.7402,20.6497,20.7124,6000.0
2008-02-21 14:00:00,29.77,29.79,29.74,29.75,7600.0,20.7263,20.7402,20.7054,20.7124,7600.0
2008-02-21 14:05:00,29.75,29.75,29.7,29.71,4700.0,20.7124,20.7124,20.6775,20.6845,4700.0
2008-02-21 14:10:00,29.71,29.72,29.6,29.69,5600.0,20.6845,20.6915,20.6079,20.6706,5600.0
2008-02-21 14:15:00,29.67,29.67,29.52,29.56,28900.0,20.6567,20.6567,20.5522,20.5801,28900.0
2008-02-21 14:20:00,29.57,29.67,29.55,29.65,17000.0,20.587,20.6567,20.5731,20.6427,17000.0
2008-02-21 14:25:00,29.65,29.72,29.57,29.69,12300.0,20.6427,20.6915,20.587,20.6706,12300.0
2008-02-21 14:30:00,29.68,29.72,29.58,29.61,12400.0,20.6636,20.6915,20.594,20.6149,12400.0
2008-02-21 14:35:00,29.6,29.68,29.6,29.63,9800.0,20.6079,20.6636,20.6079,20.6288,9800.0
2008-02-21 14:40:00,29.63,29.63,29.55,29.55,16100.0,20.6288,20.6288,20.5731,20.5731,16100.0
2008-02-21 14:45:00,29.55,29.56,29.36,29.39,31200.0,20.5731,20.5801,20.4408,20.4617,31200.0
2008-02-21 14:50:00,29.4,29.43,29.36,29.41,29100.0,20.4687,20.4896,20.4408,20.4756,29100.0
2008-02-21 14:55:00,29.4,29.45,29.35,29.42,32000.0,20.4687,20.5035,20.4339,20.4826,32000.0
2008-02-21 15:00:00,29.43,29.43,29.3,29.32,35400.0,20.4896,20.4896,20.3991,20.413,35400.0
2008-02-21 15:05:00,29.34,29.34,29.18,29.27,22000.0,20.4269,20.4269,20.3155,20.3782,22000.0
2008-02-21 15:10:00,29.26,29.35,29.25,29.34,29200.0,20.3712,20.4339,20.3642,20.4269,29200.0
2008-02-21 15:15:00,29.34,29.36,29.24,29.36,26600.0,20.4269,20.4408,20.3573,20.4408,26600.0
2008-02-21 15:20:00,29.35,29.49,29.32,29.43,18500.0,20.4339,20.5313,20.413,20.4896,18500.0
2008-02-21 15:25:00,29.44,29.5,29.41,29.43,24900.0,20.4965,20.5383,20.4756,20.4896,24900.0
2008-02-21 15:30:00,29.42,29.55,29.42,29.52,40100.0,20.4826,20.5731,20.4826,20.5522,40100.0
2008-02-21 15:35:00,29.53,29.55,29.4,29.44,25900.0,20.5592,20.5731,20.4687,20.4965,25900.0
2008-02-21 15:40:00,29.43,29.47,29.37,29.41,32100.0,20.4896,20.5174,20.4478,20.4756,32100.0
2008-02-21 15:45:00,29.38,29.51,29.38,29.48,29900.0,20.4548,20.5453,20.4548,20.5244,29900.0
2008-02-21 15:50:00,29.48,29.49,29.33,29.4,39800.0,20.5244,20.5313,20.4199,20.4687,39800.0
2008-02-21 15:55:00,29.4,29.61,29.38,29.49,95300.0,20.4687,20.6149,20.4548,20.5313,95300.0
2008-02-22 09:30:00,29.53,29.68,29.53,29.65,6000.0,20.5592,20.6636,20.5592,20.6427,6000.0
2008-02-22 09:35:00,29.63,29.65,29.43,29.53,4800.0,20.6288,20.6427,20.4896,20.5592,4800.0
2008-02-22 09:40:00,29.52,29.52,29.19,29.19,18700.0,20.5522,20.5522,20.3225,20.3225,18700.0
2008-02-22 09:45:00,29.15,29.3,29.13,29.29,11900.0,20.2946,20.3991,20.2807,20.3921,11900.0
2008-02-22 09:50:00,29.28,29.56,29.27,29.56,17600.0,20.3851,20.5801,20.3782,20.5801,17600.0
2008-02-22 09:55:00,29.54,29.62,29.53,29.57,17600.0,20.5661,20.6218,20.5592,20.587,17600.0
2008-02-22 10:00:00,29.59,29.65,29.57,29.59,9700.0,20.601,20.6427,20.587,20.601,9700.0
2008-02-22 10:05:00,29.61,29.61,29.34,29.45,25200.0,20.6149,20.6149,20.4269,20.5035,25200.0
2008-02-22 10:10:00,29.43,29.49,29.43,29.44,11600.0,20.4896,20.5313,20.4896,20.4965,11600.0
2008-02-22 10:15:00,29.45,29.45,29.33,29.41,20000.0,20.5035,20.5035,20.4199,20.4756,20000.0
2008-02-22 10:20:00,29.45,29.45,29.33,29.44,15100.0,20.5035,20.5035,20.4199,20.4965,15100.0
2008-02-22 10:25:00,29.45,29.52,29.45,29.5,22800.0,20.5035,20.5522,20.5035,20.5383,22800.0
2008-02-22 10:30:00,29.5,29.52,29.28,29.29,18300.0,20.5383,20.5522,20.3851,20.3921,18300.0
2008-02-22 10:35:00,29.28,29.36,29.14,29.15,10600.0,20.3851,20.4408,20.2877,20.2946,10600.0
2008-02-22 10:40:00,29.15,29.33,29.14,29.3,22200.0,20.2946,20.4199,20.2877,20.3991,22200.0
2008-02-22 10:45:00,29.3,29.34,29.24,29.32,8100.0,20.3991,20.4269,20.3573,20.413,8100.0
2008-02-22 10:50:00,29.34,29.34,29.14,29.14,22600.0,20.4269,20.4269,20.2877,20.2877,22600.0
2008-02-22 10:55:00,29.17,29.2,29.14,29.2,8600.0,20.3085,20.3294,20.2877,20.3294,8600.0
2008-02-22 11:00:00,29.2,29.28,29.18,29.2,10700.0,20.3294,20.3851,20.3155,20.3294,10700.0
2008-02-22 11:05:00,29.22,29.25,29.17,29.17,5400.0,20.3434,20.3642,20.3085,20.3085,5400.0
2008-02-22 11:10:00,29.17,29.17,29.05,29.14,13000.0,20.3085,20.3085,20.225,20.2877,13000.0
2008-02-22 11:15:00,29.14,29.2,29.1,29.15,18300.0,20.2877,20.3294,20.2598,20.2946,18300.0
2008-02-22 11:20:00,29.16,29.2,29.11,29.16,9800.0,20.3016,20.3294,20.2668,20.3016,9800.0
2008-02-22 11:25:00,29.18,29.2,29.15,29.16,16200.0,20.3155,20.3294,20.2946,20.3016,16200.0
2008-02-22 11:30:00,29.17,29.18,29.1,29.17,15400.0,20.3085,20.3155,20.2598,20.3085,15400.0
2008-02-22 11:35:00,29.18,29.34,29.16,29.29,13900.0,20.3155,20.4269,20.3016,20.3921,13900.0
2008-02-22 11:40:00,29.29,29.31,29.15,29.15,8400.0,20.3921,20.406,20.2946,20.2946,8400.0
2008-02-22 11:45:00,29.13,29.25,29.08,29.19,54300.0,20.2807,20.3642,20.2459,20.3225,54300.0
2008-02-22 11:50:00,29.18,29.43,29.13,29.33,26000.0,20.3155,20.4896,20.2807,20.4199,26000.0
2008-02-22 11:55:00,29.33,29.35,29.21,29.34,9800.0,20.4199,20.4339,20.3364,20.4269,9800.0
2008-02-22 12:00:00,29.34,29.4,29.32,29.37,10500.0,20.4269,20.4687,20.413,20.4478,10500.0
2008-02-22 12:05:00,29.36,29.36,29.25,29.27,4700.0,20.4408,20.4408,20.3642,20.3782,4700.0
2008-02-22 12:10:00,29.28,29.29,29.15,29.16,6700.0,20.3851,20.3921,20.2946,20.3016,6700.0
2008-02-22 12:15:00,29.17,29.24,29.12,29.23,9400.0,20.3085,20.3573,20.2737,20.3503,9400.0
2008-02-22 12:20:00,29.23,29.26,29.14,29.17,10000.0,20.3503,20.3712,20.2877,20.3085,10000.0
2008-02-22 12:25:00,29.15,29.34,29.15,29.25,19300.0,20.2946,20.4269,20.2946,20.3642,19300.0
2008-02-22 12:30:00,29.25,29.33,29.2,29.3,45900.0,20.3642,20.4199,20.3294,20.3991,45900.0
2008-02-22 12:35:00,29.27,29.37,29.22,29.22,14700.0,20.3782,20.4478,20.3434,20.3434,14700.0
2008-02-22 12:40:00,29.22,29.4,29.22,29.4,28400.0,20.3434,20.4687,20.3434,20.4687,28400.0
2008-02-22 12:45:00,29.41,29.41,29.19,29.19,12900.0,20.4756,20.4756,20.3225,20.3225,12900.0
2008-02-22 12:50:00,29.19,29.22,29.11,29.14,8000.0,20.3225,20.3434,20.2668,20.2877,8000.0
2008-02-22 12:55:00,29.14,29.23,29.14,29.23,18000.0,20.2877,20.3503,20.2877,20.3503,18000.0
2008-02-22 13:00:00,29.19,29.21,29.17,29.19,2900.0,20.3225,20.3364,20.3085,20.3225,2900.0
2008-02-22 13:05:00,29.19,29.25,29.17,29.22,3900.0,20.3225,20.3642,20.3085,20.3434,3900.0
2008-02-22 13:10:00,29.22,29.25,29.21,29.24,2400.0,20.3434,20.3642,20.3364,20.3573,2400.0
2008-02-22 13:15:00,29.24,29.34,29.22,29.27,8000.0,20.3573,20.4269,20.3434,20.3782,8000.0
2008-02-22 13:20:00,29.27,29.27,29.2,29.25,8700.0,20.3782,20.3782,20.3294,20.3642,8700.0
2008-02-22 13:25:00,29.28,29.36,29.2,29.2,3900.0,20.3851,20.4408,20.3294,20.3294,3900.0
2008-02-22 13:30:00,29.15,29.16,29.08,29.14,6800.0,20.2946,20.3016,20.2459,20.2877,6800.0
2008-02-22 13:35:00,29.16,29.23,29.15,29.18,10600.0,20.3016,20.3503,20.2946,20.3155,10600.0
2008-02-22 13:40:00,29.18,29.19,29.08,29.18,15200.0,20.3155,20.3225,20.2459,20.3155,15200.0
2008-02-22 13:45:00,29.18,29.2,29.14,29.18,21100.0,20.3155,20.3294,20.2877,20.3155,21100.0
2008-02-22 13:50:00,29.18,29.19,29.07,29.1,31900.0,20.3155,20.3225,20.2389,20.2598,31900.0
2008-02-22 13:55:00,29.13,29.2,29.12,29.16,2700.0,20.2807,20.3294,20.2737,20.3016,2700.0
2008-02-22 14:00:00,29.15,29.18,29.09,29.12,5600.0,20.2946,20.3155,20.2528,20.2737,5600.0
2008-02-22 14:05:00,29.13,29.15,29.01,29.06,6600.0,20.2807,20.2946,20.1972,20.232,6600.0
2008-02-22 14:10:00,29.05,29.08,29.04,29.06,3000.0,20.225,20.2459,20.218,20.232,3000.0
2008-02-22 14:15:00,29.05,29.07,29.03,29.07,6600.0,20.225,20.2389,20.2111,20.2389,6600.0
2008-02-22 14:20:00,29.07,29.17,29.05,29.16,11900.0,20.2389,20.3085,20.225,20.3016,11900.0
2008-02-22 14:25:00,29.14,29.15,29.07,29.11,2700.0,20.2877,20.2946,20.2389,20.2668,2700.0
2008-02-22 14:30:00,29.08,29.1,29.07,29.1,1400.0,20.2459,20.2598,20.2389,20.2598,1400.0
2008-02-22 14:35:00,29.1,29.19,29.1,29.15,4500.0,20.2598,20.3225,20.2598,20.2946,4500.0
2008-02-22 14:40:00,29.11,29.24,29.11,29.18,4400.0,20.2668,20.3573,20.2668,20.3155,4400.0
2008-02-22 14:45:00,29.2,29.23,29.15,29.21,4200.0,20.3294,20.3503,20.2946,20.3364,4200.0
2008-02-22 14:50:00,29.19,29.22,29.15,29.15,5800.0,20.3225,20.3434,20.2946,20.2946,5800.0
2008-02-22 14:55:00,29.16,29.31,29.15,29.23,10400.0,20.3016,20.406,20.2946,20.3503,10400.0
2008-02-22 15:00:00,29.23,29.27,29.21,29.21,11300.0,20.3503,20.3782,20.3364,20.3364,11300.0
2008-02-22 15:05:00,29.2,29.21,29.15,29.15,7400.0,20.3294,20.3364,20.2946,20.2946,7400.0
2008-02-22 15:10:00,29.15,29.15,29.0,29.01,30700.0,20.2946,20.2946,20.1902,20.1972,30700.0
2008-02-22 15:15:00,29.01,29.05,28.96,28.96,31200.0,20.1972,20.225,20.1623,20.1623,31200.0
2008-02-22 15:20:00,28.96,29.09,28.94,29.09,13300.0,20.1623,20.2528,20.1484,20.2528,13300.0
2008-02-22 15:25:00,29.09,29.24,29.07,29.24,13400.0,20.2528,20.3573,20.2389,20.3573,13400.0
2008-02-22 15:30:00,29.24,29.44,29.21,29.44,26100.0,20.3573,20.4965,20.3364,20.4965,26100.0
2008-02-22 15:35:00,29.45,29.55,29.43,29.47,33200.0,20.5035,20.5731,20.4896,20.5174,33200.0
2008-02-22 15:40:00,29.48,29.5,29.36,29.44,28600.0,20.5244,20.5383,20.4408,20.4965,28600.0
2008-02-22 15:45:00,29.43,29.53,29.4,29.51,26500.0,20.4896,20.5592,20.4687,20.5453,26500.0
2008-02-22 15:50:00,29.52,29.59,29.36,29.5,49700.0,20.5522,20.601,20.4408,20.5383,49700.0
2008-02-22 15:55:00,29.49,29.54,29.48,29.5,53800.0,20.5313,20.5661,20.5244,20.5383,53800.0
2008-02-25 09:30:00,29.41,29.41,29.25,29.28,14000.0,20.4756,20.4756,20.3642,20.3851,14000.0
2008-02-25 09:35:00,29.28,29.29,28.93,29.06,19800.0,20.3851,20.3921,20.1415,20.232,19800.0
2008-02-25 09:40:00,29.06,29.06,28.8,28.86,28100.0,20.232,20.232,20.0509,20.0927,28100.0
2008-02-25 09:45:00,28.86,28.9,28.78,28.79,21800.0,20.0927,20.1206,20.037,20.044,21800.0
2008-02-25 09:50:00,28.79,28.79,28.56,28.63,40900.0,20.044,20.044,19.8839,19.9326,40900.0
2008-02-25 09:55:00,28.63,28.75,28.62,28.72,27100.0,19.9326,20.0161,19.9256,19.9953,27100.0
2008-02-25 10:00:00,28.7,28.81,28.65,28.75,48300.0,19.9813,20.0579,19.9465,20.0161,48300.0
2008-02-25 10:05:00,28.73,28.86,28.72,28.84,28000.0,20.0022,20.0927,19.9953,20.0788,28000.0
2008-02-25 10:10:00,28.84,28.96,28.83,28.93,28300.0,20.0788,20.1623,20.0718,20.1415,28300.0
2008-02-25 10:15:00,28.93,29.03,28.85,28.91,20900.0,20.1415,20.2111,20.0858,20.1275,20900.0
2008-02-25 10:20:00,28.92,29.08,28.9,29.02,16900.0,20.1345,20.2459,20.1206,20.2041,16900.0
2008-02-25 10:25:00,29.02,29.3,29.01,29.29,22200.0,20.2041,20.3991,20.1972,20.3921,22200.0
2008-02-25 10:30:00,29.3,29.44,29.3,29.36,26500.0,20.3991,20.4965,20.3991,20.4408,26500.0
2008-02-25 10:35:00,29.36,29.47,29.35,29.42,29900.0,20.4408,20.5174,20.4339,20.4826,29900.0
2008-02-25 10:40:00,29.42,29.44,29.3,29.36,15500.0,20.4826,20.4965,20.3991,20.4408,15500.0
2008-02-25 10:45:00,29.35,29.42,29.35,29.39,13600.0,20.4339,20.4826,20.4339,20.4617,13600.0
2008-02-25 10:50:00,29.4,29.48,29.4,29.44,24300.0,20.4687,20.5244,20.4687,20.4965,24300.0
2008-02-25 10:55:00,29.45,29.5,29.42,29.48,22600.0,20.5035,20.5383,20.4826,20.5244,22600.0
2008-02-25 11:00:00,29.46,29.46,29.3,29.32,9900.0,20.5104,20.5104,20.3991,20.413,9900.0
2008-02-25 11:05:00,29.32,29.34,29.22,29.23,17300.0,20.413,20.4269,20.3434,20.3503,17300.0
2008-02-25 11:10:00,29.24,29.34,29.15,29.34,23000.0,20.3573,20.4269,20.2946,20.4269,23000.0
2008-02-25 11:15:00,29.33,29.33,29.2,29.2,9300.0,20.4199,20.4199,20.3294,20.3294,9300.0
2008-02-25 11:20:00,29.21,29.22,29.16,29.16,18600.0,20.3364,20.3434,20.3016,20.3016,18600.0
2008-02-25 11:25:00,29.16,29.19,29.14,29.16,12000.0,20.3016,20.3225,20.2877,20.3016,12000.0
2008-02-25 11:30:00,29.16,29.16,29.06,29.09,19900.0,20.3016,20.3016,20.232,20.2528,19900.0
2008-02-25 11:35:00,29.08,29.16,29.08,29.14,16000.0,20.2459,20.3016,20.2459,20.2877,16000.0
2008-02-25 11:40:00,29.16,29.26,29.16,29.26,40500.0,20.3016,20.3712,20.3016,20.3712,40500.0
2008-02-25 11:45:00,29.27,29.34,29.2,29.21,50100.0,20.3782,20.4269,20.3294,20.3364,50100.0
2008-02-25 11:50:00,29.22,29.24,29.13,29.14,40300.0,20.3434,20.3573,20.2807,20.2877,40300.0
2008-02-25 11:55:00,29.13,29.14,28.93,28.97,28300.0,20.2807,20.2877,20.1415,20.1693,28300.0
2008-02-25 12:00:00,28.97,29.04,28.92,28.99,45100.0,20.1693,20.218,20.1345,20.1832,45100.0
2008-02-25 12:05:00,28.99,29.04,28.94,29.01,25400.0,20.1832,20.218,20.1484,20.1972,25400.0
2008-02-25 12:10:00,29.0,29.03,29.0,29.0,19200.0,20.1902,20.2111,20.1902,20.1902,19200.0
2008-02-25 12:15:00,29.0,29.01,28.86,28.88,20800.0,20.1902,20.1972,20.0927,20.1066,20800.0
2008-02-25 12:20:00,28.86,28.88,28.83,28.86,15800.0,20.0927,20.1066,20.0718,20.0927,15800.0
2008-02-25 12:25:00,28.85,28.95,28.83,28.94,10100.0,20.0858,20.1554,20.0718,20.1484,10100.0
2008-02-25 12:30:00,28.94,28.99,28.92,28.99,12400.0,20.1484,20.1832,20.1345,20.1832,12400.0
2008-02-25 12:35:00,28.98,29.0,28.98,29.0,21300.0,20.1763,20.1902,20.1763,20.1902,21300.0
2008-02-25 12:40:00,28.99,29.0,28.96,28.96,16700.0,20.1832,20.1902,20.1623,20.1623,16700.0
2008-02-25 12:45:00,28.96,28.99,28.96,28.99,12800.0,20.1623,20.1832,20.1623,20.1832,12800.0
2008-02-25 12:50:00,28.99,29.0,28.92,28.92,38900.0,20.1832,20.1902,20.1345,20.1345,38900.0
2008-02-25 12:55:00,28.93,28.96,28.9,28.96,13000.0,20.1415,20.1623,20.1206,20.1623,13000.0
2008-02-25 13:00:00,29.0,29.0,28.88,28.89,14600.0,20.1902,20.1902,20.1066,20.1136,14600.0
2008-02-25 13:05:00,28.9,29.0,28.86,28.93,21800.0,20.1206,20.1902,20.0927,20.1415,21800.0
2008-02-25 13:10:00,28.95,29.0,28.92,28.99,21000.0,20.1554,20.1902,20.1345,20.1832,21000.0
2008-02-25 13:15:00,28.98,29.0,28.85,28.9,20300.0,20.1763,20.1902,20.0858,20.1206,20300.0
2008-02-25 13:20:00,28.9,29.0,28.86,28.99,57000.0,20.1206,20.1902,20.0927,20.1832,57000.0
2008-02-25 13:25:00,28.99,29.0,28.8,28.83,17900.0,20.1832,20.1902,20.0509,20.0718,17900.0
2008-02-25 13:30:00,28.82,28.9,28.76,28.77,35500.0,20.0649,20.1206,20.0231,20.0301,35500.0
2008-02-25 13:35:00,28.76,28.82,28.76,28.77,10400.0,20.0231,20.0649,20.0231,20.0301,10400.0
2008-02-25 13:40:00,28.76,28.77,28.71,28.73,18300.0,20.0231,20.0301,19.9883,20.0022,18300.0
2008-02-25 13:45:00,28.76,28.79,28.7,28.7,33900.0,20.0231,20.044,19.9813,19.9813,33900.0
2008-02-25 13:50:00,28.7,28.73,28.62,28.69,69100.0,19.9813,20.0022,19.9256,19.9744,69100.0
2008-02-25 13:55:00,28.69,28.74,28.66,28.72,14500.0,19.9744,20.0092,19.9535,19.9953,14500.0
2008-02-25 14:00:00,28.72,28.76,28.67,28.75,19900.0,19.9953,20.0231,19.9604,20.0161,19900.0
2008-02-25 14:05:00,28.75,28.77,28.69,28.7,18900.0,20.0161,20.0301,19.9744,19.9813,18900.0
2008-02-25 14:10:00,28.71,28.76,28.7,28.76,33700.0,19.9883,20.0231,19.9813,20.0231,33700.0
2008-02-25 14:15:00,28.76,28.8,28.75,28.79,33000.0,20.0231,20.0509,20.0161,20.044,33000.0
2008-02-25 14:20:00,28.79,28.8,28.69,28.76,69300.0,20.044,20.0509,19.9744,20.0231,69300.0
2008-02-25 14:25:00,28.78,28.95,28.78,28.89,98800.0,20.037,20.1554,20.037,20.1136,98800.0
2008-02-25 14:30:00,28.88,28.89,28.71,28.75,133200.0,20.1066,20.1136,19.9883,20.0161,133200.0
2008-02-25 14:35:00,28.75,28.87,28.69,28.82,50500.0,20.0161,20.0997,19.9744,20.0649,50500.0
2008-02-25 14:40:00,28.82,28.88,28.55,28.58,50400.0,20.0649,20.1066,19.8769,19.8978,50400.0
2008-02-25 14:45:00,28.56,28.81,28.5,28.76,47600.0,19.8839,20.0579,19.8421,20.0231,47600.0
2008-02-25 14:50:00,28.79,28.98,28.7,28.81,49400.0,20.044,20.1763,19.9813,20.0579,49400.0
2008-02-25 14:55:00,28.84,28.86,28.74,28.85,34000.0,20.0788,20.0927,20.0092,20.0858,34000.0
2008-02-25 15:00:00,28.83,29.0,28.83,28.92,46100.0,20.0718,20.1902,20.0718,20.1345,46100.0
2008-02-25 15:05:00,28.91,28.94,28.63,28.71,100600.0,20.1275,20.1484,19.9326,19.9883,100600.0
2008-02-25 15:10:00,28.7,28.72,28.56,28.59,69700.0,19.9813,19.9953,19.8839,19.9047,69700.0
2008-02-25 15:15:00,28.59,28.73,28.59,28.67,32300.0,19.9047,20.0022,19.9047,19.9604,32300.0
2008-02-25 15:20:00,28.67,28.75,28.62,28.66,38500.0,19.9604,20.0161,19.9256,19.9535,38500.0
2008-02-25 15:25:00,28.66,28.82,28.66,28.79,20100.0,19.9535,20.0649,19.9535,20.044,20100.0
2008-02-25 15:30:00,28.78,28.93,28.74,28.91,56600.0,20.037,20.1415,20.0092,20.1275,56600.0
2008-02-25 15:35:00,28.92,28.99,28.84,28.92,58000.0,20.1345,20.1832,20.0788,20.1345,58000.0
2008-02-25 15:40:00,28.93,29.0,28.82,28.82,73700.0,20.1415,20.1902,20.0649,20.0649,73700.0
2008-02-25 15:45:00,28.82,28.91,28.76,28.78,52800.0,20.0649,20.1275,20.0231,20.037,52800.0
2008-02-25 15:50:00,28.77,28.88,28.75,28.81,55400.0,20.0301,20.1066,20.0161,20.0579,55400.0
2008-02-25 15:55:00,28.81,28.96,28.81,28.92,63800.0,20.0579,20.1623,20.0579,20.1345,63800.0
2008-02-26 09:30:00,28.55,28.74,28.28,28.68,53600.0,19.8769,20.0092,19.6889,19.9674,53600.0
2008-02-26 09:35:00,28.72,28.95,28.7,28.9,44900.0,19.9953,20.1554,19.9813,20.1206,44900.0
2008-02-26 09:40:00,28.9,29.11,28.85,28.91,85300.0,20.1206,20.2668,20.0858,20.1275,85300.0
2008-02-26 09:45:00,28.91,29.03,28.85,29.0,36900.0,20.1275,20.2111,20.0858,20.1902,36900.0
2008-02-26 09:50:00,28.99,29.05,28.94,28.99,39200.0,20.1832,20.225,20.1484,20.1832,39200.0
2008-02-26 09:55:00,28.99,28.99,28.9,28.93,15100.0,20.1832,20.1832,20.1206,20.1415,15100.0
2008-02-26 10:00:00,28.91,28.91,28.67,28.84,32200.0,20.1275,20.1275,19.9604,20.0788,32200.0
2008-02-26 10:05:00,28.83,28.95,28.83,28.89,21000.0,20.0718,20.1554,20.0718,20.1136,21000.0
2008-02-26 10:10:00,28.88,28.99,28.88,28.95,18000.0,20.1066,20.1832,20.1066,20.1554,18000.0
2008-02-26 10:15:00,28.97,29.04,28.8,28.8,51700.0,20.1693,20.218,20.0509,20.0509,51700.0
2008-02-26 10:20:00,28.8,28.8,28.59,28.71,25500.0,20.0509,20.0509,19.9047,19.9883,25500.0
2008-02-26 10:25:00,28.67,28.73,28.6,28.73,17700.0,19.9604,20.0022,19.9117,20.0022,17700.0
2008-02-26 10:30:00,28.72,28.99,28.7,28.94,23300.0,19.9953,20.1832,19.9813,20.1484,23300.0
2008-02-26 10:35:00,28.95,29.05,28.93,29.0,29000.0,20.1554,20.225,20.1415,20.1902,29000.0
2008-02-26 10:40:00,28.99,29.0,28.95,28.99,28200.0,20.1832,20.1902,20.1554,20.1832,28200.0
2008-02-26 10:45:00,28.99,29.03,28.94,29.0,29900.0,20.1832,20.2111,20.1484,20.1902,29900.0
2008-02-26 10:50:00,29.02,29.19,29.0,29.16,15600.0,20.2041,20.3225,20.1902,20.3016,15600.0
2008-02-26 10:55:00,29.16,29.18,29.02,29.02,17500.0,20.3016,20.3155,20.2041,20.2041,17500.0
2008-02-26 11:00:00,29.02,29.11,28.97,29.1,12800.0,20.2041,20.2668,20.1693,20.2598,12800.0
2008-02-26 11:05:00,29.13,29.25,29.09,29.21,29400.0,20.2807,20.3642,20.2528,20.3364,29400.0
2008-02-26 11:10:00,29.2,29.3,29.18,29.28,28100.0,20.3294,20.3991,20.3155,20.3851,28100.0
2008-02-26 11:15:00,29.27,29.37,29.2,29.32,22100.0,20.3782,20.4478,20.3294,20.413,22100.0
2008-02-26 11:20:00,29.34,29.43,29.31,29.35,16500.0,20.4269,20.4896,20.406,20.4339,16500.0
2008-02-26 11:25:00,29.36,29.44,29.26,29.39,11000.0,20.4408,20.4965,20.3712,20.4617,11000.0
2008-02-26 11:30:00,29.38,29.48,29.37,29.46,23400.0,20.4548,20.5244,20.4478,20.5104,23400.0
2008-02-26 11:35:00,29.47,29.48,29.44,29.46,8500.0,20.5174,20.5244,20.4965,20.5104,8500.0
2008-02-26 11:40:00,29.47,29.48,29.4,29.42,14500.0,20.5174,20.5244,20.4687,20.4826,14500.0
2008-02-26 11:45:00,29.42,29.52,29.4,29.52,18500.0,20.4826,20.5522,20.4687,20.5522,18500.0
2008-02-26 11:50:00,29.53,29.61,29.49,29.49,20000.0,20.5592,20.6149,20.5313,20.5313,20000.0
2008-02-26 11:55:00,29.49,29.55,29.45,29.5,34100.0,20.5313,20.5731,20.5035,20.5383,34100.0
2008-02-26 12:00:00,29.53,29.63,29.52,29.61,11300.0,20.5592,20.6288,20.5522,20.6149,11300.0
2008-02-26 12:05:00,29.61,29.8,29.6,29.8,16300.0,20.6149,20.7472,20.6079,20.7472,16300.0
2008-02-26 12:10:00,29.8,29.91,29.72,29.85,64300.0,20.7472,20.8237,20.6915,20.782,64300.0
2008-02-26 12:15:00,29.85,29.85,29.67,29.74,48300.0,20.782,20.782,20.6567,20.7054,48300.0
2008-02-26 12:20:00,29.74,29.82,29.71,29.76,59500.0,20.7054,20.7611,20.6845,20.7193,59500.0
2008-02-26 12:25:00,29.76,29.82,29.68,29.7,95000.0,20.7193,20.7611,20.6636,20.6775,95000.0
2008-02-26 12:30:00,29.72,29.74,29.65,29.7,21200.0,20.6915,20.7054,20.6427,20.6775,21200.0
2008-02-26 12:35:00,29.67,29.7,29.67,29.7,8400.0,20.6567,20.6775,20.6567,20.6775,8400.0
2008-02-26 12:40:00,29.7,29.75,29.7,29.75,11200.0,20.6775,20.7124,20.6775,20.7124,11200.0
2008-02-26 12:45:00,29.74,29.87,29.72,29.85,23700.0,20.7054,20.7959,20.6915,20.782,23700.0
2008-02-26 12:50:00,29.85,29.96,29.8,29.8,22100.0,20.782,20.8586,20.7472,20.7472,22100.0
2008-02-26 12:55:00,29.79,29.94,29.79,29.88,36100.0,20.7402,20.8446,20.7402,20.8029,36100.0
2008-02-26 13:00:00,29.88,29.93,29.84,29.92,10900.0,20.8029,20.8377,20.775,20.8307,10900.0
2008-02-26 13:05:00,29.93,29.93,29.91,29.92,4500.0,20.8377,20.8377,20.8237,20.8307,4500.0
2008-02-26 13:10:00,29.92,29.93,29.9,29.9,12800.0,20.8307,20.8377,20.8168,20.8168,12800.0
2008-02-26 13:15:00,29.9,29.92,29.88,29.89,4900.0,20.8168,20.8307,20.8029,20.8098,4900.0
2008-02-26 13:20:00,29.88,29.9,29.74,29.77,16200.0,20.8029,20.8168,20.7054,20.7263,16200.0
2008-02-26 13:25:00,29.76,29.85,29.76,29.85,14500.0,20.7193,20.782,20.7193,20.782,14500.0
2008-02-26 13:30:00,29.83,30.01,29.83,29.94,34400.0,20.768,20.8934,20.768,20.8446,34400.0
2008-02-26 13:35:00,29.94,30.06,29.88,29.92,28900.0,20.8446,20.9282,20.8029,20.8307,28900.0
2008-02-26 13:40:00,29.92,30.13,29.91,30.08,51300.0,20.8307,20.9769,20.8237,20.9421,51300.0
2008-02-26 13:45:00,30.05,30.12,29.98,30.05,51700.0,20.9212,20.9699,20.8725,20.9212,51700.0
2008-02-26 13:50:00,30.05,30.07,29.99,30.0,12600.0,20.9212,20.9351,20.8794,20.8864,12600.0
2008-02-26 13:55:00,30.0,30.0,29.9,29.98,91000.0,20.8864,20.8864,20.8168,20.8725,91000.0
2008-02-26 14:00:00,29.99,30.02,29.92,29.96,22100.0,20.8794,20.9003,20.8307,20.8586,22100.0
2008-02-26 14:05:00,29.95,30.01,29.94,30.01,15500.0,20.8516,20.8934,20.8446,20.8934,15500.0
2008-02-26 14:10:00,30.01,30.08,30.01,30.06,11200.0,20.8934,20.9421,20.8934,20.9282,11200.0
2008-02-26 14:15:00,30.07,30.22,30.06,30.09,31000.0,20.9351,21.0396,20.9282,20.9491,31000.0
2008-02-26 14:20:00,30.1,30.1,30.06,30.06,9300.0,20.956,20.956,20.9282,20.9282,9300.0
2008-02-26 14:25:00,30.06,30.1,30.02,30.02,14900.0,20.9282,20.956,20.9003,20.9003,14900.0
2008-02-26 14:30:00,30.03,30.15,30.03,30.13,19700.0,20.9073,20.9908,20.9073,20.9769,19700.0
2008-02-26 14:35:00,30.15,30.19,30.1,30.1,13300.0,20.9908,21.0187,20.956,20.956,13300.0
2008-02-26 14:40:00,30.11,30.12,30.02,30.02,11300.0,20.963,20.9699,20.9003,20.9003,11300.0
2008-02-26 14:45:00,30.02,30.04,29.97,30.0,17400.0,20.9003,20.9143,20.8655,20.8864,17400.0
2008-02-26 14:50:00,29.99,30.06,29.96,29.97,23600.0,20.8794,20.9282,20.8586,20.8655,23600.0
2008-02-26 14:55:00,29.99,30.08,29.97,30.06,15100.0,20.8794,20.9421,20.8655,20.9282,15100.0
2008-02-26 15:00:00,30.07,30.07,29.97,29.97,24700.0,20.9351,20.9351,20.8655,20.8655,24700.0
2008-02-26 15:05:00,29.98,30.03,29.89,29.94,28700.0,20.8725,20.9073,20.8098,20.8446,28700.0
2008-02-26 15:10:00,29.95,29.96,29.81,29.91,31400.0,20.8516,20.8586,20.7541,20.8237,31400.0
2008-02-26 15:15:00,29.91,29.94,29.77,29.81,39600.0,20.8237,20.8446,20.7263,20.7541,39600.0
2008-02-26 15:20:00,29.82,29.88,29.8,29.83,29600.0,20.7611,20.8029,20.7472,20.768,29600.0
2008-02-26 15:25:00,29.83,29.99,29.81,29.99,50300.0,20.768,20.8794,20.7541,20.8794,50300.0
2008-02-26 15:30:00,30.0,30.11,29.87,29.89,74300.0,20.8864,20.963,20.7959,20.8098,74300.0
2008-02-26 15:35:00,29.89,29.95,29.84,29.86,59300.0,20.8098,20.8516,20.775,20.7889,59300.0
2008-02-26 15:40:00,29.84,29.97,29.82,29.86,41400.0,20.775,20.8655,20.7611,20.7889,41400.0
2008-02-26 15:45:00,29.86,29.87,29.78,29.8,94000.0,20.7889,20.7959,20.7332,20.7472,94000.0
2008-02-26 15:50:00,29.8,29.87,29.76,29.85,55600.0,20.7472,20.7959,20.7193,20.782,55600.0
2008-02-26 15:55:00,29.87,29.9,29.83,29.86,41500.0,20.7959,20.8168,20.768,20.7889,41500.0
2008-02-27 09:30:00,29.65,29.65,29.3,29.3,18900.0,20.6427,20.6427,20.3991,20.3991,18900.0
2008-02-27 09:35:00,29.26,29.33,29.15,29.22,19600.0,20.3712,20.4199,20.2946,20.3434,19600.0
2008-02-27 09:40:00,29.26,29.64,29.22,29.62,28500.0,20.3712,20.6358,20.3434,20.6218,28500.0
2008-02-27 09:45:00,29.61,29.75,29.61,29.68,14300.0,20.6149,20.7124,20.6149,20.6636,14300.0
2008-02-27 09:50:00,29.73,29.81,29.71,29.72,8100.0,20.6984,20.7541,20.6845,20.6915,8100.0
2008-02-27 09:55:00,29.74,29.76,29.7,29.74,3500.0,20.7054,20.7193,20.6775,20.7054,3500.0
2008-02-27 10:00:00,29.71,29.71,29.49,29.6,13800.0,20.6845,20.6845,20.5313,20.6079,13800.0
2008-02-27 10:05:00,29.61,29.72,29.52,29.68,7500.0,20.6149,20.6915,20.5522,20.6636,7500.0
2008-02-27 10:10:00,29.68,29.7,29.56,29.6,8200.0,20.6636,20.6775,20.5801,20.6079,8200.0
2008-02-27 10:15:00,29.6,29.68,29.6,29.61,3700.0,20.6079,20.6636,20.6079,20.6149,3700.0
2008-02-27 10:20:00,29.61,29.61,29.42,29.42,8200.0,20.6149,20.6149,20.4826,20.4826,8200.0
2008-02-27 10:25:00,29.41,29.44,29.4,29.41,4300.0,20.4756,20.4965,20.4687,20.4756,4300.0
2008-02-27 10:30:00,29.44,29.58,29.42,29.58,5700.0,20.4965,20.594,20.4826,20.594,5700.0
2008-02-27 10:35:00,29.58,29.76,29.56,29.76,10800.0,20.594,20.7193,20.5801,20.7193,10800.0
2008-02-27 10:40:00,29.76,29.9,29.76,29.85,27600.0,20.7193,20.8168,20.7193,20.782,27600.0
2008-02-27 10:45:00,29.87,29.95,29.82,29.85,19000.0,20.7959,20.8516,20.7611,20.782,19000.0
2008-02-27 10:50:00,29.82,29.87,29.74,29.79,14500.0,20.7611,20.7959,20.7054,20.7402,14500.0
2008-02-27 10:55:00,29.8,29.86,29.73,29.73,6000.0,20.7472,20.7889,20.6984,20.6984,6000.0
2008-02-27 11:00:00,29.77,29.85,29.75,29.85,5900.0,20.7263,20.782,20.7124,20.782,5900.0
2008-02-27 11:05:00,29.84,29.84,29.75,29.75,6700.0,20.775,20.775,20.7124,20.7124,6700.0
2008-02-27 11:10:00,29.74,29.78,29.65,29.78,13000.0,20.7054,20.7332,20.6427,20.7332,13000.0
2008-02-27 11:15:00,29.77,29.85,29.74,29.84,9200.0,20.7263,20.782,20.7054,20.775,9200.0
2008-02-27 11:20:00,29.85,29.85,29.8,29.83,4100.0,20.782,20.782,20.7472,20.768,4100.0
2008-02-27 11:25:00,29.81,29.84,29.64,29.64,7300.0,20.7541,20.775,20.6358,20.6358,7300.0
2008-02-27 11:30:00,29.65,29.79,29.65,29.71,5100.0,20.6427,20.7402,20.6427,20.6845,5100.0
2008-02-27 11:35:00,29.68,29.84,29.68,29.83,4900.0,20.6636,20.775,20.6636,20.768,4900.0
2008-02-27 11:40:00,29.8,29.85,29.77,29.77,5100.0,20.7472,20.782,20.7263,20.7263,5100.0
2008-02-27 11:45:00,29.76,29.82,29.73,29.81,9700.0,20.7193,20.7611,20.6984,20.7541,9700.0
2008-02-27 11:50:00,29.79,29.84,29.78,29.81,4100.0,20.7402,20.775,20.7332,20.7541,4100.0
2008-02-27 11:55:00,29.82,29.82,29.75,29.8,3200.0,20.7611,20.7611,20.7124,20.7472,3200.0
2008-02-27 12:00:00,29.78,29.86,29.78,29.85,5100.0,20.7332,20.7889,20.7332,20.782,5100.0
2008-02-27 12:05:00,29.84,29.85,29.81,29.83,2600.0,20.775,20.782,20.7541,20.768,2600.0
2008-02-27 12:10:00,29.84,29.86,29.74,29.76,11900.0,20.775,20.7889,20.7054,20.7193,11900.0
2008-02-27 12:15:00,29.73,29.73,29.59,29.59,5100.0,20.6984,20.6984,20.601,20.601,5100.0
2008-02-27 12:20:00,29.62,29.64,29.56,29.56,4200.0,20.6218,20.6358,20.5801,20.5801,4200.0
2008-02-27 12:25:00,29.53,29.59,29.52,29.58,10400.0,20.5592,20.601,20.5522,20.594,10400.0
2008-02-27 12:30:00,29.59,29.66,29.59,29.63,4200.0,20.601,20.6497,20.601,20.6288,4200.0
2008-02-27 12:35:00,29.62,29.62,29.6,29.6,8600.0,20.6218,20.6218,20.6079,20.6079,8600.0
2008-02-27 12:40:00,29.6,29.6,29.59,29.6,5100.0,20.6079,20.6079,20.601,20.6079,5100.0
2008-02-27 12:45:00,29.6,29.6,29.53,29.54,8900.0,20.6079,20.6079,20.5592,20.5661,8900.0
2008-02-27 12:50:00,29.55,29.57,29.54,29.56,8100.0,20.5731,20.587,20.5661,20.5801,8100.0
2008-02-27 12:55:00,29.58,29.6,29.57,29.57,5500.0,20.594,20.6079,20.587,20.587,5500.0
2008-02-27 13:00:00,29.57,29.58,29.47,29.48,9700.0,20.587,20.594,20.5174,20.5244,9700.0
2008-02-27 13:05:00,29.47,29.53,29.39,29.52,21000.0,20.5174,20.5592,20.4617,20.5522,21000.0
2008-02-27 13:10:00,29.53,29.58,29.53,29.57,3100.0,20.5592,20.594,20.5592,20.587,3100.0
2008-02-27 13:15:00,29.57,29.59,29.43,29.47,7000.0,20.587,20.601,20.4896,20.5174,7000.0
2008-02-27 13:20:00,29.45,29.45,29.34,29.36,10100.0,20.5035,20.5035,20.4269,20.4408,10100.0
2008-02-27 13:25:00,29.35,29.43,29.35,29.42,2400.0,20.4339,20.4896,20.4339,20.4826,2400.0
2008-02-27 13:30:00,29.44,29.46,29.35,29.35,3000.0,20.4965,20.5104,20.4339,20.4339,3000.0
2008-02-27 13:35:00,29.34,29.34,29.16,29.22,14800.0,20.4269,20.4269,20.3016,20.3434,14800.0
2008-02-27 13:40:00,29.22,29.27,29.22,29.24,5300.0,20.3434,20.3782,20.3434,20.3573,5300.0
2008-02-27 13:45:00,29.22,29.22,29.18,29.22,3900.0,20.3434,20.3434,20.3155,20.3434,3900.0
2008-02-27 13:50:00,29.22,29.27,29.22,29.23,4900.0,20.3434,20.3782,20.3434,20.3503,4900.0
2008-02-27 13:55:00,29.23,29.3,29.21,29.29,3600.0,20.3503,20.3991,20.3364,20.3921,3600.0
2008-02-27 14:00:00,29.28,29.34,29.16,29.16,14000.0,20.3851,20.4269,20.3016,20.3016,14000.0
2008-02-27 14:05:00,29.16,29.2,29.16,29.19,16600.0,20.3016,20.3294,20.3016,20.3225,16600.0
2008-02-27 14:10:00,29.19,29.21,29.17,29.2,10800.0,20.3225,20.3364,20.3085,20.3294,10800.0
2008-02-27 14:15:00,29.19,29.29,29.19,29.25,10100.0,20.3225,20.3921,20.3225,20.3642,10100.0
2008-02-27 14:20:00,29.24,29.24,29.17,29.18,12300.0,20.3573,20.3573,20.3085,20.3155,12300.0
2008-02-27 14:25:00,29.17,29.18,29.16,29.16,22100.0,20.3085,20.3155,20.3016,20.3016,22100.0
2008-02-27 14:30:00,29.2,29.25,29.17,29.22,6000.0,20.3294,20.3642,20.3085,20.3434,6000.0
2008-02-27 14:35:00,29.24,29.24,29.18,29.19,5500.0,20.3573,20.3573,20.3155,20.3225,5500.0
2008-02-27 14:40:00,29.19,29.38,29.19,29.35,13700.0,20.3225,20.4548,20.3225,20.4339,13700.0
2008-02-27 14:45:00,29.37,29.4,29.36,29.38,7800.0,20.4478,20.4687,20.4408,20.4548,7800.0
2008-02-27 14:50:00,29.37,29.37,29.32,29.34,6800.0,20.4478,20.4478,20.413,20.4269,6800.0
2008-02-27 14:55:00,29.34,29.35,29.28,29.35,11000.0,20.4269,20.4339,20.3851,20.4339,11000.0
2008-02-27 15:00:00,29.35,29.55,29.35,29.55,24300.0,20.4339,20.5731,20.4339,20.5731,24300.0
2008-02-27 15:05:00,29.5,29.5,29.38,29.42,10800.0,20.5383,20.5383,20.4548,20.4826,10800.0
2008-02-27 15:10:00,29.43,29.46,29.39,29.43,17300.0,20.4896,20.5104,20.4617,20.4896,17300.0
2008-02-27 15:15:00,29.43,29.5,29.42,29.49,10700.0,20.4896,20.5383,20.4826,20.5313,10700.0
2008-02-27 15:20:00,29.5,29.56,29.49,29.5,18300.0,20.5383,20.5801,20.5313,20.5383,18300.0
2008-02-27 15:25:00,29.5,29.59,29.5,29.58,15300.0,20.5383,20.601,20.5383,20.594,15300.0
2008-02-27 15:30:00,29.57,29.58,29.51,29.51,11700.0,20.587,20.594,20.5453,20.5453,11700.0
2008-02-27 15:35:00,29.51,29.53,29.49,29.52,16600.0,20.5453,20.5592,20.5313,20.5522,16600.0
2008-02-27 15:40:00,29.52,29.53,29.49,29.5,30100.0,20.5522,20.5592,20.5313,20.5383,30100.0
2008-02-27 15:45:00,29.51,29.54,29.45,29.5,24700.0,20.5453,20.5661,20.5035,20.5383,24700.0
2008-02-27 15:50:00,29.52,29.52,29.45,29.46,33600.0,20.5522,20.5522,20.5035,20.5104,33600.0
2008-02-27 15:55:00,29.45,29.53,29.37,29.53,131900.0,20.5035,20.5592,20.4478,20.5592,131900.0
2008-02-28 09:30:00,29.18,29.39,29.16,29.19,7200.0,20.3155,20.4617,20.3016,20.3225,7200.0
2008-02-28 09:35:00,29.25,29.35,29.16,29.21,9300.0,20.3642,20.4339,20.3016,20.3364,9300.0
2008-02-28 09:40:00,29.22,29.29,29.17,29.18,11800.0,20.3434,20.3921,20.3085,20.3155,11800.0
2008-02-28 09:45:00,29.2,29.2,29.05,29.17,18600.0,20.3294,20.3294,20.225,20.3085,18600.0
2008-02-28 09:50:00,29.15,29.34,29.15,29.31,6700.0,20.2946,20.4269,20.2946,20.406,6700.0
2008-02-28 09:55:00,29.31,29.44,29.28,29.41,10600.0,20.406,20.4965,20.3851,20.4756,10600.0
2008-02-28 10:00:00,29.41,29.42,29.23,29.23,17900.0,20.4756,20.4826,20.3503,20.3503,17900.0
2008-02-28 10:05:00,29.26,29.26,29.15,29.2,12200.0,20.3712,20.3712,20.2946,20.3294,12200.0
2008-02-28 10:10:00,29.19,29.22,29.17,29.2,5100.0,20.3225,20.3434,20.3085,20.3294,5100.0
2008-02-28 10:15:00,29.19,29.28,29.16,29.24,13400.0,20.3225,20.3851,20.3016,20.3573,13400.0
2008-02-28 10:20:00,29.19,29.29,29.16,29.26,7300.0,20.3225,20.3921,20.3016,20.3712,7300.0
2008-02-28 10:25:00,29.26,29.4,29.26,29.4,5400.0,20.3712,20.4687,20.3712,20.4687,5400.0
2008-02-28 10:30:00,29.4,29.43,29.26,29.32,5200.0,20.4687,20.4896,20.3712,20.413,5200.0
2008-02-28 10:35:00,29.31,29.41,29.31,29.41,7500.0,20.406,20.4756,20.406,20.4756,7500.0
2008-02-28 10:40:00,29.43,29.46,29.42,29.44,4700.0,20.4896,20.5104,20.4826,20.4965,4700.0
2008-02-28 10:45:00,29.43,29.44,29.35,29.36,7200.0,20.4896,20.4965,20.4339,20.4408,7200.0
2008-02-28 10:50:00,29.38,29.39,29.35,29.38,5900.0,20.4548,20.4617,20.4339,20.4548,5900.0
2008-02-28 10:55:00,29.38,29.4,29.37,29.39,2400.0,20.4548,20.4687,20.4478,20.4617,2400.0
2008-02-28 11:00:00,29.37,29.38,29.22,29.22,17100.0,20.4478,20.4548,20.3434,20.3434,17100.0
2008-02-28 11:05:00,29.22,29.29,29.18,29.28,14700.0,20.3434,20.3921,20.3155,20.3851,14700.0
2008-02-28 11:10:00,29.27,29.28,29.2,29.28,4400.0,20.3782,20.3851,20.3294,20.3851,4400.0
2008-02-28 11:15:00,29.29,29.4,29.27,29.4,3200.0,20.3921,20.4687,20.3782,20.4687,3200.0
2008-02-28 11:20:00,29.4,29.41,29.37,29.37,4000.0,20.4687,20.4756,20.4478,20.4478,4000.0
2008-02-28 11:25:00,29.36,29.36,29.24,29.24,6000.0,20.4408,20.4408,20.3573,20.3573,6000.0
2008-02-28 11:30:00,29.22,29.23,29.17,29.17,12600.0,20.3434,20.3503,20.3085,20.3085,12600.0
2008-02-28 11:35:00,29.17,29.18,29.13,29.16,11700.0,20.3085,20.3155,20.2807,20.3016,11700.0
2008-02-28 11:40:00,29.16,29.2,29.12,29.12,14500.0,20.3016,20.3294,20.2737,20.2737,14500.0
2008-02-28 11:45:00,29.11,29.11,29.07,29.08,11700.0,20.2668,20.2668,20.2389,20.2459,11700.0
2008-02-28 11:50:00,29.1,29.14,29.07,29.12,16600.0,20.2598,20.2877,20.2389,20.2737,16600.0
2008-02-28 11:55:00,29.12,29.25,29.11,29.25,9700.0,20.2737,20.3642,20.2668,20.3642,9700.0
2008-02-28 12:00:00,29.25,29.25,29.19,29.23,7600.0,20.3642,20.3642,20.3225,20.3503,7600.0
2008-02-28 12:05:00,29.22,29.26,29.2,29.26,5300.0,20.3434,20.3712,20.3294,20.3712,5300.0
2008-02-28 12:10:00,29.25,29.32,29.25,29.29,10800.0,20.3642,20.413,20.3642,20.3921,10800.0
2008-02-28 12:15:00,29.27,29.32,29.24,29.24,16600.0,20.3782,20.413,20.3573,20.3573,16600.0
2008-02-28 12:20:00,29.28,29.32,29.26,29.32,4800.0,20.3851,20.413,20.3712,20.413,4800.0
2008-02-28 12:25:00,29.33,29.4,29.32,29.38,10600.0,20.4199,20.4687,20.413,20.4548,10600.0
2008-02-28 12:30:00,29.38,29.38,29.3,29.3,5700.0,20.4548,20.4548,20.3991,20.3991,5700.0
2008-02-28 12:35:00,29.32,29.4,29.31,29.39,9800.0,20.413,20.4687,20.406,20.4617,9800.0
2008-02-28 12:40:00,29.39,29.42,29.38,29.42,5800.0,20.4617,20.4826,20.4548,20.4826,5800.0
2008-02-28 12:45:00,29.41,29.47,29.41,29.45,4700.0,20.4756,20.5174,20.4756,20.5035,4700.0
2008-02-28 12:50:00,29.46,29.46,29.34,29.35,10100.0,20.5104,20.5104,20.4269,20.4339,10100.0
2008-02-28 12:55:00,29.36,29.38,29.35,29.36,6100.0,20.4408,20.4548,20.4339,20.4408,6100.0
2008-02-28 13:00:00,29.35,29.36,29.31,29.36,10800.0,20.4339,20.4408,20.406,20.4408,10800.0
2008-02-28 13:05:00,29.34,29.48,29.34,29.48,6800.0,20.4269,20.5244,20.4269,20.5244,6800.0
2008-02-28 13:10:00,29.48,29.5,29.45,29.46,10900.0,20.5244,20.5383,20.5035,20.5104,10900.0
2008-02-28 13:15:00,29.46,29.46,29.23,29.25,16200.0,20.5104,20.5104,20.3503,20.3642,16200.0
2008-02-28 13:20:00,29.25,29.28,29.24,29.24,6000.0,20.3642,20.3851,20.3573,20.3573,6000.0
2008-02-28 13:25:00,29.24,29.29,29.2,29.22,16800.0,20.3573,20.3921,20.3294,20.3434,16800.0
2008-02-28 13:30:00,29.24,29.28,29.22,29.25,2900.0,20.3573,20.3851,20.3434,20.3642,2900.0
2008-02-28 13:35:00,29.26,29.26,29.17,29.2,6200.0,20.3712,20.3712,20.3085,20.3294,6200.0
2008-02-28 13:40:00,29.2,29.25,29.17,29.21,7800.0,20.3294,20.3642,20.3085,20.3364,7800.0
2008-02-28 13:45:00,29.24,29.29,29.22,29.26,8300.0,20.3573,20.3921,20.3434,20.3712,8300.0
2008-02-28 13:50:00,29.29,29.29,29.24,29.25,5800.0,20.3921,20.3921,20.3573,20.3642,5800.0
2008-02-28 13:55:00,29.24,29.39,29.23,29.36,13800.0,20.3573,20.4617,20.3503,20.4408,13800.0
2008-02-28 14:00:00,29.36,29.36,29.24,29.25,7200.0,20.4408,20.4408,20.3573,20.3642,7200.0
2008-02-28 14:05:00,29.27,29.29,29.25,29.27,4500.0,20.3782,20.3921,20.3642,20.3782,4500.0
2008-02-28 14:10:00,29.28,29.29,29.22,29.26,9800.0,20.3851,20.3921,20.3434,20.3712,9800.0
2008-02-28 14:15:00,29.28,29.32,29.26,29.3,12100.0,20.3851,20.413,20.3712,20.3991,12100.0
2008-02-28 14:20:00,29.31,29.39,29.29,29.34,13400.0,20.406,20.4617,20.3921,20.4269,13400.0
2008-02-28 14:25:00,29.36,29.4,29.31,29.36,12800.0,20.4408,20.4687,20.406,20.4408,12800.0
2008-02-28 14:30:00,29.36,29.36,29.3,29.3,20200.0,20.4408,20.4408,20.3991,20.3991,20200.0
2008-02-28 14:35:00,29.31,29.35,29.3,29.34,8800.0,20.406,20.4339,20.3991,20.4269,8800.0
2008-02-28 14:40:00,29.33,29.37,29.3,29.35,9800.0,20.4199,20.4478,20.3991,20.4339,9800.0
2008-02-28 14:45:00,29.33,29.45,29.31,29.4,9800.0,20.4199,20.5035,20.406,20.4687,9800.0
2008-02-28 14:50:00,29.41,29.48,29.41,29.45,8600.0,20.4756,20.5244,20.4756,20.5035,8600.0
2008-02-28 14:55:00,29.45,29.48,29.42,29.48,8400.0,20.5035,20.5244,20.4826,20.5244,8400.0
2008-02-28 15:00:00,29.46,29.48,29.38,29.39,21500.0,20.5104,20.5244,20.4548,20.4617,21500.0
2008-02-28 15:05:00,29.4,29.41,29.26,29.32,14700.0,20.4687,20.4756,20.3712,20.413,14700.0
2008-02-28 15:10:00,29.32,29.41,29.29,29.34,14900.0,20.413,20.4756,20.3921,20.4269,14900.0
2008-02-28 15:15:00,29.34,29.36,29.29,29.36,8900.0,20.4269,20.4408,20.3921,20.4408,8900.0
2008-02-28 15:20:00,29.36,29.38,29.28,29.28,15500.0,20.4408,20.4548,20.3851,20.3851,15500.0
2008-02-28 15:25:00,29.29,29.29,29.21,29.23,17200.0,20.3921,20.3921,20.3364,20.3503,17200.0
2008-02-28 15:30:00,29.21,29.27,29.17,29.21,27300.0,20.3364,20.3782,20.3085,20.3364,27300.0
2008-02-28 15:35:00,29.2,29.24,29.12,29.15,16100.0,20.3294,20.3573,20.2737,20.2946,16100.0
2008-02-28 15:40:00,29.16,29.29,29.16,29.25,8700.0,20.3016,20.3921,20.3016,20.3642,8700.0
2008-02-28 15:45:00,29.25,29.28,29.18,29.18,11800.0,20.3642,20.3851,20.3155,20.3155,11800.0
2008-02-28 15:50:00,29.18,29.21,29.14,29.2,14500.0,20.3155,20.3364,20.2877,20.3294,14500.0
2008-02-28 15:55:00,29.19,29.26,29.16,29.23,23700.0,20.3225,20.3712,20.3016,20.3503,23700.0
2008-02-29 09:30:00,29.0,29.0,28.8,28.81,20400.0,20.1902,20.1902,20.0509,20.0579,20400.0
2008-02-29 09:35:00,28.83,28.91,28.8,28.82,18000.0,20.0718,20.1275,20.0509,20.0649,18000.0
2008-02-29 09:40:00,28.86,28.86,28.6,28.67,28400.0,20.0927,20.0927,19.9117,19.9604,28400.0
2008-02-29 09:45:00,28.63,28.7,28.3,28.46,41500.0,19.9326,19.9813,19.7028,19.8142,41500.0
2008-02-29 09:50:00,28.49,28.49,28.37,28.45,13000.0,19.8351,19.8351,19.7516,19.8073,13000.0
2008-02-29 09:55:00,28.47,28.54,28.45,28.48,22600.0,19.8212,19.8699,19.8073,19.8282,22600.0
2008-02-29 10:00:00,28.49,28.67,28.44,28.67,18000.0,19.8351,19.9604,19.8003,19.9604,18000.0
2008-02-29 10:05:00,28.67,28.83,28.67,28.81,25200.0,19.9604,20.0718,19.9604,20.0579,25200.0
2008-02-29 10:10:00,28.82,28.87,28.47,28.49,28800.0,20.0649,20.0997,19.8212,19.8351,28800.0
2008-02-29 10:15:00,28.49,28.51,28.41,28.42,13600.0,19.8351,19.849,19.7794,19.7864,13600.0
2008-02-29 10:20:00,28.43,28.48,28.4,28.48,8400.0,19.7933,19.8282,19.7725,19.8282,8400.0
2008-02-29 10:25:00,28.48,28.49,28.4,28.46,16700.0,19.8282,19.8351,19.7725,19.8142,16700.0
2008-02-29 10:30:00,28.46,28.46,28.34,28.37,18600.0,19.8142,19.8142,19.7307,19.7516,18600.0
2008-02-29 10:35:00,28.38,28.43,28.36,28.42,9200.0,19.7585,19.7933,19.7446,19.7864,9200.0
2008-02-29 10:40:00,28.41,28.42,28.36,28.37,19300.0,19.7794,19.7864,19.7446,19.7516,19300.0
2008-02-29 10:45:00,28.37,28.38,28.34,28.38,11200.0,19.7516,19.7585,19.7307,19.7585,11200.0
2008-02-29 10:50:00,28.34,28.41,28.34,28.4,4800.0,19.7307,19.7794,19.7307,19.7725,4800.0
2008-02-29 10:55:00,28.45,28.52,28.42,28.43,13900.0,19.8073,19.856,19.7864,19.7933,13900.0
2008-02-29 11:00:00,28.42,28.43,28.36,28.37,30800.0,19.7864,19.7933,19.7446,19.7516,30800.0
2008-02-29 11:05:00,28.38,28.4,28.36,28.4,30400.0,19.7585,19.7725,19.7446,19.7725,30400.0
2008-02-29 11:10:00,28.38,28.4,28.35,28.37,18800.0,19.7585,19.7725,19.7377,19.7516,18800.0
2008-02-29 11:15:00,28.35,28.39,28.3,28.31,14800.0,19.7377,19.7655,19.7028,19.7098,14800.0
2008-02-29 11:20:00,28.32,28.32,28.21,28.21,14700.0,19.7168,19.7168,19.6402,19.6402,14700.0
2008-02-29 11:25:00,28.21,28.33,28.21,28.27,12900.0,19.6402,19.7237,19.6402,19.682,12900.0
2008-02-29 11:30:00,28.26,28.33,28.23,28.23,15400.0,19.675,19.7237,19.6541,19.6541,15400.0
2008-02-29 11:35:00,28.24,28.26,28.09,28.11,12000.0,19.6611,19.675,19.5566,19.5706,12000.0
2008-02-29 11:40:00,28.11,28.18,28.05,28.16,32100.0,19.5706,19.6193,19.5288,19.6054,32100.0
2008-02-29 11:45:00,28.17,28.17,28.15,28.16,19700.0,19.6123,19.6123,19.5984,19.6054,19700.0
2008-02-29 11:50:00,28.17,28.22,28.16,28.18,22700.0,19.6123,19.6471,19.6054,19.6193,22700.0
2008-02-29 11:55:00,28.18,28.2,28.14,28.2,23800.0,19.6193,19.6332,19.5914,19.6332,23800.0
2008-02-29 12:00:00,28.2,28.2,28.13,28.19,44500.0,19.6332,19.6332,19.5845,19.6263,44500.0
2008-02-29 12:05:00,28.19,28.2,28.17,28.19,13900.0,19.6263,19.6332,19.6123,19.6263,13900.0
2008-02-29 12:10:00,28.19,28.19,28.16,28.16,22100.0,19.6263,19.6263,19.6054,19.6054,22100.0
2008-02-29 12:15:00,28.17,28.23,28.14,28.21,30000.0,19.6123,19.6541,19.5914,19.6402,30000.0
2008-02-29 12:20:00,28.2,28.21,28.16,28.17,9600.0,19.6332,19.6402,19.6054,19.6123,9600.0
2008-02-29 12:25:00,28.18,28.22,28.14,28.22,34600.0,19.6193,19.6471,19.5914,19.6471,34600.0
2008-02-29 12:30:00,28.21,28.22,28.19,28.19,4400.0,19.6402,19.6471,19.6263,19.6263,4400.0
2008-02-29 12:35:00,28.19,28.19,28.14,28.17,26000.0,19.6263,19.6263,19.5914,19.6123,26000.0
2008-02-29 12:40:00,28.16,28.18,28.14,28.16,18200.0,19.6054,19.6193,19.5914,19.6054,18200.0
2008-02-29 12:45:00,28.17,28.18,28.15,28.16,8800.0,19.6123,19.6193,19.5984,19.6054,8800.0
2008-02-29 12:50:00,28.16,28.17,28.14,28.16,27700.0,19.6054,19.6123,19.5914,19.6054,27700.0
2008-02-29 12:55:00,28.17,28.21,28.15,28.19,20800.0,19.6123,19.6402,19.5984,19.6263,20800.0
2008-02-29 13:00:00,28.2,28.2,28.15,28.18,6300.0,19.6332,19.6332,19.5984,19.6193,6300.0
2008-02-29 13:05:00,28.18,28.2,28.16,28.19,12500.0,19.6193,19.6332,19.6054,19.6263,12500.0
2008-02-29 13:10:00,28.19,28.2,28.15,28.2,19200.0,19.6263,19.6332,19.5984,19.6332,19200.0
2008-02-29 13:15:00,28.19,28.2,28.14,28.16,13300.0,19.6263,19.6332,19.5914,19.6054,13300.0
2008-02-29 13:20:00,28.17,28.19,28.16,28.17,65400.0,19.6123,19.6263,19.6054,19.6123,65400.0
2008-02-29 13:25:00,28.17,28.17,28.12,28.14,12600.0,19.6123,19.6123,19.5775,19.5914,12600.0
2008-02-29 13:30:00,28.14,28.14,27.94,27.95,25500.0,19.5914,19.5914,19.4522,19.4592,25500.0
2008-02-29 13:35:00,27.96,27.96,27.89,27.92,23900.0,19.4661,19.4661,19.4174,19.4383,23900.0
2008-02-29 13:40:00,27.92,27.96,27.92,27.94,7300.0,19.4383,19.4661,19.4383,19.4522,7300.0
2008-02-29 13:45:00,27.95,27.95,27.83,27.85,12800.0,19.4592,19.4592,19.3756,19.3895,12800.0
2008-02-29 13:50:00,27.85,27.87,27.77,27.81,73600.0,19.3895,19.4035,19.3338,19.3617,73600.0
2008-02-29 13:55:00,27.8,27.82,27.75,27.76,6400.0,19.3547,19.3687,19.3199,19.3269,6400.0
2008-02-29 14:00:00,27.75,27.83,27.74,27.82,12100.0,19.3199,19.3756,19.313,19.3687,12100.0
2008-02-29 14:05:00,27.82,27.85,27.82,27.84,18600.0,19.3687,19.3895,19.3687,19.3826,18600.0
2008-02-29 14:10:00,27.85,27.88,27.78,27.88,101200.0,19.3895,19.4104,19.3408,19.4104,101200.0
2008-02-29 14:15:00,27.87,28.0,27.85,27.88,51100.0,19.4035,19.494,19.3895,19.4104,51100.0
2008-02-29 14:20:00,27.88,27.9,27.85,27.88,16400.0,19.4104,19.4244,19.3895,19.4104,16400.0
2008-02-29 14:25:00,27.88,27.93,27.84,27.92,65500.0,19.4104,19.4452,19.3826,19.4383,65500.0
2008-02-29 14:30:00,27.92,27.92,27.85,27.89,17100.0,19.4383,19.4383,19.3895,19.4174,17100.0
2008-02-29 14:35:00,27.89,27.9,27.84,27.86,48200.0,19.4174,19.4244,19.3826,19.3965,48200.0
2008-02-29 14:40:00,27.85,27.91,27.85,27.88,53700.0,19.3895,19.4313,19.3895,19.4104,53700.0
2008-02-29 14:45:00,27.88,27.89,27.85,27.85,99600.0,19.4104,19.4174,19.3895,19.3895,99600.0
2008-02-29 14:50:00,27.85,27.88,27.83,27.87,64900.0,19.3895,19.4104,19.3756,19.4035,64900.0
2008-02-29 14:55:00,27.88,28.01,27.85,27.91,81700.0,19.4104,19.5009,19.3895,19.4313,81700.0
2008-02-29 15:00:00,27.91,27.98,27.85,27.98,35500.0,19.4313,19.4801,19.3895,19.4801,35500.0
2008-02-29 15:05:00,27.98,27.98,27.89,27.89,24100.0,19.4801,19.4801,19.4174,19.4174,24100.0
2008-02-29 15:10:00,27.87,27.9,27.83,27.88,33400.0,19.4035,19.4244,19.3756,19.4104,33400.0
2008-02-29 15:15:00,27.89,27.89,27.88,27.88,32300.0,19.4174,19.4174,19.4104,19.4104,32300.0
2008-02-29 15:20:00,27.88,27.91,27.87,27.88,47200.0,19.4104,19.4313,19.4035,19.4104,47200.0
2008-02-29 15:25:00,27.89,27.9,27.82,27.83,30800.0,19.4174,19.4244,19.3687,19.3756,30800.0
2008-02-29 15:30:00,27.83,27.86,27.73,27.73,42800.0,19.3756,19.3965,19.306,19.306,42800.0
2008-02-29 15:35:00,27.73,27.73,27.55,27.57,50600.0,19.306,19.306,19.1807,19.1946,50600.0
2008-02-29 15:40:00,27.55,27.57,27.38,27.4,51200.0,19.1807,19.1946,19.0623,19.0762,51200.0
2008-02-29 15:45:00,27.41,27.43,27.36,27.43,51200.0,19.0832,19.0971,19.0484,19.0971,51200.0
2008-02-29 15:50:00,27.41,27.41,27.33,27.4,61700.0,19.0832,19.0832,19.0275,19.0762,61700.0
2008-02-29 15:55:00,27.4,27.66,27.37,27.49,206500.0,19.0762,19.2573,19.0554,19.1389,206500.0
2008-03-03 09:30:00,27.64,27.64,26.99,27.03,54200.0,19.2433,19.2433,18.7908,18.8186,54200.0
2008-03-03 09:35:00,27.03,27.2,26.79,27.2,111400.0,18.8186,18.937,18.6516,18.937,111400.0
2008-03-03 09:40:00,27.21,27.37,26.84,27.04,105300.0,18.944,19.0554,18.6864,18.8256,105300.0
2008-03-03 09:45:00,27.06,27.06,26.88,27.02,40600.0,18.8395,18.8395,18.7142,18.8117,40600.0
2008-03-03 09:50:00,27.01,27.06,26.95,27.06,19400.0,18.8047,18.8395,18.763,18.8395,19400.0
2008-03-03 09:55:00,27.07,27.1,27.0,27.0,14900.0,18.8465,18.8674,18.7978,18.7978,14900.0
2008-03-03 10:00:00,27.0,27.19,26.99,27.14,41100.0,18.7978,18.93,18.7908,18.8952,41100.0
2008-03-03 10:05:00,27.14,27.19,27.12,27.16,43400.0,18.8952,18.93,18.8813,18.9092,43400.0
2008-03-03 10:10:00,27.15,27.18,27.06,27.15,46600.0,18.9022,18.9231,18.8395,18.9022,46600.0
2008-03-03 10:15:00,27.17,27.19,27.13,27.18,36200.0,18.9161,18.93,18.8883,18.9231,36200.0
2008-03-03 10:20:00,27.19,27.2,27.13,27.15,34200.0,18.93,18.937,18.8883,18.9022,34200.0
2008-03-03 10:25:00,27.15,27.18,27.05,27.11,37600.0,18.9022,18.9231,18.8326,18.8743,37600.0
2008-03-03 10:30:00,27.11,27.11,27.0,27.05,42500.0,18.8743,18.8743,18.7978,18.8326,42500.0
2008-03-03 10:35:00,27.04,27.06,26.88,27.0,34400.0,18.8256,18.8395,18.7142,18.7978,34400.0
2008-03-03 10:40:00,27.0,27.0,26.92,26.92,28500.0,18.7978,18.7978,18.7421,18.7421,28500.0
2008-03-03 10:45:00,26.92,26.97,26.89,26.97,9300.0,18.7421,18.7769,18.7212,18.7769,9300.0
2008-03-03 10:50:00,26.97,27.01,26.9,26.95,37100.0,18.7769,18.8047,18.7281,18.763,37100.0
2008-03-03 10:55:00,26.94,27.0,26.8,27.0,42000.0,18.756,18.7978,18.6585,18.7978,42000.0
2008-03-03 11:00:00,27.0,27.03,26.97,27.01,25100.0,18.7978,18.8186,18.7769,18.8047,25100.0
2008-03-03 11:05:00,26.99,27.03,26.97,27.0,24000.0,18.7908,18.8186,18.7769,18.7978,24000.0
2008-03-03 11:10:00,27.0,27.01,26.77,26.8,44800.0,18.7978,18.8047,18.6376,18.6585,44800.0
2008-03-03 11:15:00,26.8,26.89,26.77,26.83,14900.0,18.6585,18.7212,18.6376,18.6794,14900.0
2008-03-03 11:20:00,26.83,26.83,26.78,26.8,28000.0,18.6794,18.6794,18.6446,18.6585,28000.0
2008-03-03 11:25:00,26.8,26.83,26.75,26.8,62800.0,18.6585,18.6794,18.6237,18.6585,62800.0
2008-03-03 11:30:00,26.8,26.83,26.77,26.81,43800.0,18.6585,18.6794,18.6376,18.6655,43800.0
2008-03-03 11:35:00,26.79,26.92,26.79,26.91,29400.0,18.6516,18.7421,18.6516,18.7351,29400.0
2008-03-03 11:40:00,26.89,26.89,26.8,26.83,21400.0,18.7212,18.7212,18.6585,18.6794,21400.0
2008-03-03 11:45:00,26.82,26.82,26.73,26.74,17700.0,18.6724,18.6724,18.6098,18.6167,17700.0
2008-03-03 11:50:00,26.74,26.78,26.65,26.75,56100.0,18.6167,18.6446,18.5541,18.6237,56100.0
2008-03-03 11:55:00,26.75,26.79,26.74,26.75,19400.0,18.6237,18.6516,18.6167,18.6237,19400.0
2008-03-03 12:00:00,26.76,26.83,26.76,26.81,24700.0,18.6307,18.6794,18.6307,18.6655,24700.0
2008-03-03 12:05:00,26.82,26.87,26.81,26.87,30900.0,18.6724,18.7073,18.6655,18.7073,30900.0
2008-03-03 12:10:00,26.87,26.98,26.87,26.98,25500.0,18.7073,18.7838,18.7073,18.7838,25500.0
2008-03-03 12:15:00,26.97,27.04,26.88,27.02,47000.0,18.7769,18.8256,18.7142,18.8117,47000.0
2008-03-03 12:20:00,27.03,27.1,27.0,27.08,25900.0,18.8186,18.8674,18.7978,18.8535,25900.0
2008-03-03 12:25:00,27.1,27.16,27.08,27.15,19600.0,18.8674,18.9092,18.8535,18.9022,19600.0
2008-03-03 12:30:00,27.15,27.17,27.11,27.13,54900.0,18.9022,18.9161,18.8743,18.8883,54900.0
2008-03-03 12:35:00,27.12,27.13,27.1,27.11,22200.0,18.8813,18.8883,18.8674,18.8743,22200.0
2008-03-03 12:40:00,27.12,27.12,27.1,27.12,18000.0,18.8813,18.8813,18.8674,18.8813,18000.0
2008-03-03 12:45:00,27.1,27.11,27.06,27.1,19700.0,18.8674,18.8743,18.8395,18.8674,19700.0
2008-03-03 12:50:00,27.11,27.14,27.1,27.13,23600.0,18.8743,18.8952,18.8674,18.8883,23600.0
2008-03-03 12:55:00,27.12,27.15,27.11,27.15,11900.0,18.8813,18.9022,18.8743,18.9022,11900.0
2008-03-03 13:00:00,27.15,27.23,27.15,27.21,14700.0,18.9022,18.9579,18.9022,18.944,14700.0
2008-03-03 13:05:00,27.22,27.29,27.19,27.26,11900.0,18.9509,18.9997,18.93,18.9788,11900.0
2008-03-03 13:10:00,27.27,27.3,27.25,27.26,9900.0,18.9857,19.0066,18.9718,18.9788,9900.0
2008-03-03 13:15:00,27.27,27.3,27.21,27.28,19300.0,18.9857,19.0066,18.944,18.9927,19300.0
2008-03-03 13:20:00,27.29,27.31,27.25,27.31,11300.0,18.9997,19.0136,18.9718,19.0136,11300.0
2008-03-03 13:25:00,27.3,27.5,27.3,27.47,26500.0,19.0066,19.1459,19.0066,19.125,26500.0
2008-03-03 13:30:00,27.46,27.47,27.34,27.35,12100.0,19.118,19.125,19.0345,19.0414,12100.0
2008-03-03 13:35:00,27.35,27.35,27.29,27.33,8700.0,19.0414,19.0414,18.9997,19.0275,8700.0
2008-03-03 13:40:00,27.34,27.4,27.33,27.39,9700.0,19.0345,19.0762,19.0275,19.0693,9700.0
2008-03-03 13:45:00,27.39,27.52,27.39,27.52,19700.0,19.0693,19.1598,19.0693,19.1598,19700.0
2008-03-03 13:50:00,27.51,27.62,27.5,27.59,103700.0,19.1528,19.2294,19.1459,19.2085,103700.0
2008-03-03 13:55:00,27.59,27.6,27.39,27.4,31800.0,19.2085,19.2155,19.0693,19.0762,31800.0
2008-03-03 14:00:00,27.41,27.41,27.31,27.34,22900.0,19.0832,19.0832,19.0136,19.0345,22900.0
2008-03-03 14:05:00,27.34,27.44,27.29,27.4,26800.0,19.0345,19.1041,18.9997,19.0762,26800.0
2008-03-03 14:10:00,27.39,27.58,27.38,27.58,21500.0,19.0693,19.2016,19.0623,19.2016,21500.0
2008-03-03 14:15:00,27.57,27.6,27.53,27.56,93700.0,19.1946,19.2155,19.1668,19.1876,93700.0
2008-03-03 14:20:00,27.56,27.61,27.53,27.58,48500.0,19.1876,19.2225,19.1668,19.2016,48500.0
2008-03-03 14:25:00,27.57,27.59,27.52,27.57,27000.0,19.1946,19.2085,19.1598,19.1946,27000.0
2008-03-03 14:30:00,27.58,27.66,27.56,27.59,42400.0,19.2016,19.2573,19.1876,19.2085,42400.0
2008-03-03 14:35:00,27.6,27.62,27.5,27.51,21200.0,19.2155,19.2294,19.1459,19.1528,21200.0
2008-03-03 14:40:00,27.51,27.57,27.5,27.52,23700.0,19.1528,19.1946,19.1459,19.1598,23700.0
2008-03-03 14:45:00,27.51,27.57,27.5,27.56,15600.0,19.1528,19.1946,19.1459,19.1876,15600.0
2008-03-03 14:50:00,27.56,27.56,27.49,27.5,16500.0,19.1876,19.1876,19.1389,19.1459,16500.0
2008-03-03 14:55:00,27.5,27.53,27.46,27.53,21200.0,19.1459,19.1668,19.118,19.1668,21200.0
2008-03-03 15:00:00,27.52,27.6,27.5,27.54,26300.0,19.1598,19.2155,19.1459,19.1737,26300.0
2008-03-03 15:05:00,27.54,27.58,27.51,27.55,18800.0,19.1737,19.2016,19.1528,19.1807,18800.0
2008-03-03 15:10:00,27.56,27.63,27.51,27.63,33500.0,19.1876,19.2364,19.1528,19.2364,33500.0
2008-03-03 15:15:00,27.63,27.67,27.58,27.67,31200.0,19.2364,19.2642,19.2016,19.2642,31200.0
2008-03-03 15:20:00,27.67,27.7,27.62,27.66,20800.0,19.2642,19.2851,19.2294,19.2573,20800.0
2008-03-03 15:25:00,27.66,27.67,27.61,27.66,31600.0,19.2573,19.2642,19.2225,19.2573,31600.0
2008-03-03 15:30:00,27.65,27.7,27.64,27.65,39500.0,19.2503,19.2851,19.2433,19.2503,39500.0
2008-03-03 15:35:00,27.64,27.69,27.54,27.62,54000.0,19.2433,19.2782,19.1737,19.2294,54000.0
2008-03-03 15:40:00,27.61,27.67,27.57,27.62,67800.0,19.2225,19.2642,19.1946,19.2294,67800.0
2008-03-03 15:45:00,27.63,27.72,27.62,27.71,29400.0,19.2364,19.299,19.2294,19.2921,29400.0
2008-03-03 15:50:00,27.7,27.82,27.67,27.8,44300.0,19.2851,19.3687,19.2642,19.3547,44300.0
2008-03-03 15:55:00,27.79,27.89,27.77,27.79,76400.0,19.3478,19.4174,19.3338,19.3478,76400.0
2008-03-04 09:30:00,27.47,27.48,26.85,26.99,51100.0,19.125,19.1319,18.6933,18.7908,51100.0
2008-03-04 09:35:00,26.99,27.04,26.91,27.0,24700.0,18.7908,18.8256,18.7351,18.7978,24700.0
2008-03-04 09:40:00,26.99,27.07,26.97,27.05,68800.0,18.7908,18.8465,18.7769,18.8326,68800.0
2008-03-04 09:45:00,27.02,27.1,27.02,27.09,23600.0,18.8117,18.8674,18.8117,18.8604,23600.0
2008-03-04 09:50:00,27.09,27.23,27.09,27.16,34100.0,18.8604,18.9579,18.8604,18.9092,34100.0
2008-03-04 09:55:00,27.18,27.24,27.09,27.1,23600.0,18.9231,18.9649,18.8604,18.8674,23600.0
2008-03-04 10:00:00,27.1,27.14,27.0,27.0,45300.0,18.8674,18.8952,18.7978,18.7978,45300.0
2008-03-04 10:05:00,27.02,27.02,26.77,26.8,28700.0,18.8117,18.8117,18.6376,18.6585,28700.0
2008-03-04 10:10:00,26.8,26.88,26.79,26.82,18600.0,18.6585,18.7142,18.6516,18.6724,18600.0
2008-03-04 10:15:00,26.83,26.91,26.81,26.91,11900.0,18.6794,18.7351,18.6655,18.7351,11900.0
2008-03-04 10:20:00,26.91,27.05,26.91,27.0,23200.0,18.7351,18.8326,18.7351,18.7978,23200.0
2008-03-04 10:25:00,27.01,27.04,26.88,27.0,426500.0,18.8047,18.8256,18.7142,18.7978,426500.0
2008-03-04 10:30:00,27.0,27.04,26.86,26.91,29600.0,18.7978,18.8256,18.7003,18.7351,29600.0
2008-03-04 10:35:00,26.89,26.9,26.74,26.74,23300.0,18.7212,18.7281,18.6167,18.6167,23300.0
2008-03-04 10:40:00,26.73,26.76,26.62,26.7,23900.0,18.6098,18.6307,18.5332,18.5889,23900.0
2008-03-04 10:45:00,26.7,26.8,26.66,26.67,14000.0,18.5889,18.6585,18.5611,18.568,14000.0
2008-03-04 10:50:00,26.66,26.81,26.66,26.8,19500.0,18.5611,18.6655,18.5611,18.6585,19500.0
2008-03-04 10:55:00,26.8,26.84,26.77,26.81,16100.0,18.6585,18.6864,18.6376,18.6655,16100.0
2008-03-04 11:00:00,26.83,26.83,26.8,26.8,8400.0,18.6794,18.6794,18.6585,18.6585,8400.0
2008-03-04 11:05:00,26.83,26.83,26.63,26.65,31200.0,18.6794,18.6794,18.5402,18.5541,31200.0
2008-03-04 11:10:00,26.67,26.72,26.64,26.7,22500.0,18.568,18.6028,18.5471,18.5889,22500.0
2008-03-04 11:15:00,26.71,27.25,26.71,26.89,23200.0,18.5959,18.9718,18.5959,18.7212,23200.0
2008-03-04 11:20:00,26.89,27.01,26.89,26.99,33500.0,18.7212,18.8047,18.7212,18.7908,33500.0
2008-03-04 11:25:00,26.99,27.02,26.96,27.0,16400.0,18.7908,18.8117,18.7699,18.7978,16400.0
2008-03-04 11:30:00,27.0,27.04,26.98,27.01,26000.0,18.7978,18.8256,18.7838,18.8047,26000.0
2008-03-04 11:35:00,27.02,27.05,26.95,26.97,21700.0,18.8117,18.8326,18.763,18.7769,21700.0
2008-03-04 11:40:00,26.97,27.03,26.95,26.97,13100.0,18.7769,18.8186,18.763,18.7769,13100.0
2008-03-04 11:45:00,26.98,27.03,26.94,26.99,22000.0,18.7838,18.8186,18.756,18.7908,22000.0
2008-03-04 11:50:00,27.0,27.03,26.92,26.99,33200.0,18.7978,18.8186,18.7421,18.7908,33200.0
2008-03-04 11:55:00,26.99,27.0,26.75,26.77,23200.0,18.7908,18.7978,18.6237,18.6376,23200.0
2008-03-04 12:00:00,26.77,26.91,26.73,26.91,19500.0,18.6376,18.7351,18.6098,18.7351,19500.0
2008-03-04 12:05:00,26.93,27.03,26.93,26.99,8700.0,18.749,18.8186,18.749,18.7908,8700.0
2008-03-04 12:10:00,26.99,27.02,26.97,26.98,12800.0,18.7908,18.8117,18.7769,18.7838,12800.0
2008-03-04 12:15:00,27.0,27.01,26.95,26.98,5900.0,18.7978,18.8047,18.763,18.7838,5900.0
2008-03-04 12:20:00,26.95,27.04,26.95,27.0,10100.0,18.763,18.8256,18.763,18.7978,10100.0
2008-03-04 12:25:00,27.01,27.02,27.01,27.02,8300.0,18.8047,18.8117,18.8047,18.8117,8300.0
2008-03-04 12:30:00,27.02,27.11,27.02,27.05,24300.0,18.8117,18.8743,18.8117,18.8326,24300.0
2008-03-04 12:35:00,27.04,27.05,26.97,26.97,22800.0,18.8256,18.8326,18.7769,18.7769,22800.0
2008-03-04 12:40:00,26.98,27.01,26.98,27.0,36500.0,18.7838,18.8047,18.7838,18.7978,36500.0
2008-03-04 12:45:00,27.0,27.0,26.97,26.98,15700.0,18.7978,18.7978,18.7769,18.7838,15700.0
2008-03-04 12:50:00,27.0,27.0,26.94,27.0,12400.0,18.7978,18.7978,18.756,18.7978,12400.0
2008-03-04 12:55:00,27.0,27.0,26.84,26.87,16700.0,18.7978,18.7978,18.6864,18.7073,16700.0
2008-03-04 13:00:00,26.89,26.91,26.81,26.82,6700.0,18.7212,18.7351,18.6655,18.6724,6700.0
2008-03-04 13:05:00,26.81,26.85,26.65,26.75,15800.0,18.6655,18.6933,18.5541,18.6237,15800.0
2008-03-04 13:10:00,26.75,26.86,26.73,26.84,11100.0,18.6237,18.7003,18.6098,18.6864,11100.0
2008-03-04 13:15:00,26.84,26.87,26.8,26.8,5300.0,18.6864,18.7073,18.6585,18.6585,5300.0
2008-03-04 13:20:00,26.8,26.83,26.76,26.82,5400.0,18.6585,18.6794,18.6307,18.6724,5400.0
2008-03-04 13:25:00,26.82,26.88,26.81,26.81,6600.0,18.6724,18.7142,18.6655,18.6655,6600.0
2008-03-04 13:30:00,26.82,26.84,26.65,26.68,14100.0,18.6724,18.6864,18.5541,18.575,14100.0
2008-03-04 13:35:00,26.67,26.69,26.51,26.53,20400.0,18.568,18.5819,18.4566,18.4705,20400.0
2008-03-04 13:40:00,26.52,26.6,26.48,26.48,38500.0,18.4636,18.5193,18.4357,18.4357,38500.0
2008-03-04 13:45:00,26.49,26.53,26.42,26.49,34100.0,18.4427,18.4705,18.394,18.4427,34100.0
2008-03-04 13:50:00,26.48,26.62,26.42,26.61,17000.0,18.4357,18.5332,18.394,18.5262,17000.0
2008-03-04 13:55:00,26.61,26.62,26.41,26.41,38100.0,18.5262,18.5332,18.387,18.387,38100.0
2008-03-04 14:00:00,26.42,26.53,26.41,26.51,31900.0,18.394,18.4705,18.387,18.4566,31900.0
2008-03-04 14:05:00,26.51,26.61,26.47,26.59,15600.0,18.4566,18.5262,18.4288,18.5123,15600.0
2008-03-04 14:10:00,26.59,26.68,26.57,26.67,26700.0,18.5123,18.575,18.4984,18.568,26700.0
2008-03-04 14:15:00,26.67,26.74,26.6,26.74,17300.0,18.568,18.6167,18.5193,18.6167,17300.0
2008-03-04 14:20:00,26.74,26.81,26.68,26.8,38600.0,18.6167,18.6655,18.575,18.6585,38600.0
2008-03-04 14:25:00,26.8,26.9,26.79,26.86,31500.0,18.6585,18.7281,18.6516,18.7003,31500.0
2008-03-04 14:30:00,26.84,26.92,26.8,26.92,28700.0,18.6864,18.7421,18.6585,18.7421,28700.0
2008-03-04 14:35:00,26.91,26.94,26.82,26.92,28800.0,18.7351,18.756,18.6724,18.7421,28800.0
2008-03-04 14:40:00,26.92,26.97,26.91,26.97,25700.0,18.7421,18.7769,18.7351,18.7769,25700.0
2008-03-04 14:45:00,26.98,27.02,26.88,26.99,29300.0,18.7838,18.8117,18.7142,18.7908,29300.0
2008-03-04 14:50:00,26.98,26.99,26.81,26.92,23300.0,18.7838,18.7908,18.6655,18.7421,23300.0
2008-03-04 14:55:00,26.93,26.95,26.75,26.81,20200.0,18.749,18.763,18.6237,18.6655,20200.0
2008-03-04 15:00:00,26.8,26.95,26.74,26.91,64500.0,18.6585,18.763,18.6167,18.7351,64500.0
2008-03-04 15:05:00,26.94,27.07,26.94,27.03,49500.0,18.756,18.8465,18.756,18.8186,49500.0
2008-03-04 15:10:00,27.04,27.04,26.91,26.99,22700.0,18.8256,18.8256,18.7351,18.7908,22700.0
2008-03-04 15:15:00,26.97,27.03,26.92,27.0,38500.0,18.7769,18.8186,18.7421,18.7978,38500.0
2008-03-04 15:20:00,27.0,27.0,26.92,27.0,25000.0,18.7978,18.7978,18.7421,18.7978,25000.0
2008-03-04 15:25:00,26.99,26.99,26.84,26.87,23700.0,18.7908,18.7908,18.6864,18.7073,23700.0
2008-03-04 15:30:00,26.86,26.91,26.74,26.88,52300.0,18.7003,18.7351,18.6167,18.7142,52300.0
2008-03-04 15:35:00,26.9,27.0,26.89,27.0,71400.0,18.7281,18.7978,18.7212,18.7978,71400.0
2008-03-04 15:40:00,27.0,27.24,26.99,27.2,74600.0,18.7978,18.9649,18.7908,18.937,74600.0
2008-03-04 15:45:00,27.22,27.25,27.15,27.25,75300.0,18.9509,18.9718,18.9022,18.9718,75300.0
2008-03-04 15:50:00,27.25,27.27,27.15,27.19,71700.0,18.9718,18.9857,18.9022,18.93,71700.0
2008-03-04 15:55:00,27.19,27.28,27.11,27.12,108600.0,18.93,18.9927,18.8743,18.8813,108600.0
2008-03-05 09:30:00,27.98,27.98,27.47,27.83,34800.0,19.4801,19.4801,19.125,19.3756,34800.0
2008-03-05 09:35:00,27.81,28.05,27.7,27.98,44600.0,19.3617,19.5288,19.2851,19.4801,44600.0
2008-03-05 09:40:00,27.98,28.01,27.92,28.0,35600.0,19.4801,19.5009,19.4383,19.494,35600.0
2008-03-05 09:45:00,28.0,28.25,27.99,28.25,76800.0,19.494,19.668,19.487,19.668,76800.0
2008-03-05 09:50:00,28.23,28.31,28.23,28.27,72200.0,19.6541,19.7098,19.6541,19.682,72200.0
2008-03-05 09:55:00,28.27,28.28,28.22,28.25,33300.0,19.682,19.6889,19.6471,19.668,33300.0
2008-03-05 10:00:00,28.25,28.35,28.15,28.35,48000.0,19.668,19.7377,19.5984,19.7377,48000.0
2008-03-05 10:05:00,28.35,28.35,28.06,28.1,21900.0,19.7377,19.7377,19.5357,19.5636,21900.0
2008-03-05 10:10:00,28.1,28.22,27.99,28.13,22100.0,19.5636,19.6471,19.487,19.5845,22100.0
2008-03-05 10:15:00,28.15,28.26,28.07,28.22,36700.0,19.5984,19.675,19.5427,19.6471,36700.0
2008-03-05 10:20:00,28.22,28.24,28.17,28.18,8300.0,19.6471,19.6611,19.6123,19.6193,8300.0
2008-03-05 10:25:00,28.19,28.24,28.04,28.14,12300.0,19.6263,19.6611,19.5218,19.5914,12300.0
2008-03-05 10:30:00,28.12,28.12,27.89,27.89,27300.0,19.5775,19.5775,19.4174,19.4174,27300.0
2008-03-05 10:35:00,27.9,28.05,27.87,28.01,31400.0,19.4244,19.5288,19.4035,19.5009,31400.0
2008-03-05 10:40:00,28.0,28.2,28.0,28.13,19200.0,19.494,19.6332,19.494,19.5845,19200.0
2008-03-05 10:45:00,28.17,28.24,28.13,28.18,13200.0,19.6123,19.6611,19.5845,19.6193,13200.0
2008-03-05 10:50:00,28.2,28.25,28.16,28.19,11700.0,19.6332,19.668,19.6054,19.6263,11700.0
2008-03-05 10:55:00,28.2,28.24,28.15,28.18,17700.0,19.6332,19.6611,19.5984,19.6193,17700.0
2008-03-05 11:00:00,28.18,28.25,28.15,28.19,23200.0,19.6193,19.668,19.5984,19.6263,23200.0
2008-03-05 11:05:00,28.2,28.23,28.16,28.2,17200.0,19.6332,19.6541,19.6054,19.6332,17200.0
2008-03-05 11:10:00,28.2,28.24,28.16,28.16,21900.0,19.6332,19.6611,19.6054,19.6054,21900.0
2008-03-05 11:15:00,28.17,28.26,28.14,28.15,27300.0,19.6123,19.675,19.5914,19.5984,27300.0
2008-03-05 11:20:00,28.15,28.23,27.94,27.94,15500.0,19.5984,19.6541,19.4522,19.4522,15500.0
2008-03-05 11:25:00,27.95,28.0,27.93,27.99,26300.0,19.4592,19.494,19.4452,19.487,26300.0
2008-03-05 11:30:00,27.98,28.05,27.93,28.05,21900.0,19.4801,19.5288,19.4452,19.5288,21900.0
2008-03-05 11:35:00,28.05,28.05,27.96,28.02,18800.0,19.5288,19.5288,19.4661,19.5079,18800.0
2008-03-05 11:40:00,28.02,28.05,27.99,28.03,15100.0,19.5079,19.5288,19.487,19.5149,15100.0
2008-03-05 11:45:00,28.03,28.05,27.88,27.89,22300.0,19.5149,19.5288,19.4104,19.4174,22300.0
2008-03-05 11:50:00,27.9,28.0,27.89,27.95,24800.0,19.4244,19.494,19.4174,19.4592,24800.0
2008-03-05 11:55:00,27.97,28.0,27.96,28.0,11700.0,19.4731,19.494,19.4661,19.494,11700.0
2008-03-05 12:00:00,28.0,28.15,27.99,28.03,46800.0,19.494,19.5984,19.487,19.5149,46800.0
2008-03-05 12:05:00,28.04,28.19,27.97,27.99,30700.0,19.5218,19.6263,19.4731,19.487,30700.0
2008-03-05 12:10:00,28.0,28.1,27.96,27.96,41100.0,19.494,19.5636,19.4661,19.4661,41100.0
2008-03-05 12:15:00,27.98,28.04,27.93,28.0,28100.0,19.4801,19.5218,19.4452,19.494,28100.0
2008-03-05 12:20:00,28.01,28.04,27.98,28.01,10700.0,19.5009,19.5218,19.4801,19.5009,10700.0
2008-03-05 12:25:00,28.01,28.02,27.89,28.02,16100.0,19.5009,19.5079,19.4174,19.5079,16100.0
2008-03-05 12:30:00,28.03,28.11,27.95,27.98,16500.0,19.5149,19.5706,19.4592,19.4801,16500.0
2008-03-05 12:35:00,27.99,28.0,27.86,27.92,22800.0,19.487,19.494,19.3965,19.4383,22800.0
2008-03-05 12:40:00,27.94,27.96,27.85,27.91,23200.0,19.4522,19.4661,19.3895,19.4313,23200.0
2008-03-05 12:45:00,27.9,27.9,27.78,27.8,10900.0,19.4244,19.4244,19.3408,19.3547,10900.0
2008-03-05 12:50:00,27.8,27.86,27.72,27.86,18300.0,19.3547,19.3965,19.299,19.3965,18300.0
2008-03-05 12:55:00,27.85,27.85,27.77,27.79,18800.0,19.3895,19.3895,19.3338,19.3478,18800.0
2008-03-05 13:00:00,27.78,27.87,27.74,27.79,10900.0,19.3408,19.4035,19.313,19.3478,10900.0
2008-03-05 13:05:00,27.77,27.86,27.77,27.83,6100.0,19.3338,19.3965,19.3338,19.3756,6100.0
2008-03-05 13:10:00,27.85,27.95,27.84,27.9,10500.0,19.3895,19.4592,19.3826,19.4244,10500.0
2008-03-05 13:15:00,27.9,27.94,27.71,27.78,15600.0,19.4244,19.4522,19.2921,19.3408,15600.0
2008-03-05 13:20:00,27.79,27.81,27.62,27.62,36800.0,19.3478,19.3617,19.2294,19.2294,36800.0
2008-03-05 13:25:00,27.61,27.71,27.6,27.65,19200.0,19.2225,19.2921,19.2155,19.2503,19200.0
2008-03-05 13:30:00,27.65,27.65,27.5,27.54,23500.0,19.2503,19.2503,19.1459,19.1737,23500.0
2008-03-05 13:35:00,27.56,27.56,27.3,27.48,99800.0,19.1876,19.1876,19.0066,19.1319,99800.0
2008-03-05 13:40:00,27.5,27.82,27.5,27.78,46100.0,19.1459,19.3687,19.1459,19.3408,46100.0
2008-03-05 13:45:00,27.79,27.81,27.73,27.78,20800.0,19.3478,19.3617,19.306,19.3408,20800.0
2008-03-05 13:50:00,27.76,27.88,27.72,27.78,76200.0,19.3269,19.4104,19.299,19.3408,76200.0
2008-03-05 13:55:00,27.77,27.91,27.77,27.89,20500.0,19.3338,19.4313,19.3338,19.4174,20500.0
2008-03-05 14:00:00,27.88,28.04,27.8,27.88,59100.0,19.4104,19.5218,19.3547,19.4104,59100.0
2008-03-05 14:05:00,27.88,27.97,27.85,27.94,19600.0,19.4104,19.4731,19.3895,19.4522,19600.0
2008-03-05 14:10:00,27.93,27.95,27.89,27.95,26800.0,19.4452,19.4592,19.4174,19.4592,26800.0
2008-03-05 14:15:00,27.94,27.95,27.91,27.92,8700.0,19.4522,19.4592,19.4313,19.4383,8700.0
2008-03-05 14:20:00,27.92,27.92,27.85,27.85,8800.0,19.4383,19.4383,19.3895,19.3895,8800.0
2008-03-05 14:25:00,27.85,27.91,27.85,27.87,19000.0,19.3895,19.4313,19.3895,19.4035,19000.0
2008-03-05 14:30:00,27.87,27.88,27.77,27.82,16100.0,19.4035,19.4104,19.3338,19.3687,16100.0
2008-03-05 14:35:00,27.8,27.81,27.71,27.76,96500.0,19.3547,19.3617,19.2921,19.3269,96500.0
2008-03-05 14:40:00,27.74,27.76,27.68,27.68,19300.0,19.313,19.3269,19.2712,19.2712,19300.0
2008-03-05 14:45:00,27.7,27.79,27.7,27.77,28400.0,19.2851,19.3478,19.2851,19.3338,28400.0
2008-03-05 14:50:00,27.77,27.87,27.76,27.84,37200.0,19.3338,19.4035,19.3269,19.3826,37200.0
2008-03-05 14:55:00,27.84,27.87,27.83,27.85,31800.0,19.3826,19.4035,19.3756,19.3895,31800.0
2008-03-05 15:00:00,27.84,27.84,27.76,27.83,29500.0,19.3826,19.3826,19.3269,19.3756,29500.0
2008-03-05 15:05:00,27.84,27.85,27.73,27.73,47300.0,19.3826,19.3895,19.306,19.306,47300.0
2008-03-05 15:10:00,27.72,27.78,27.65,27.68,37800.0,19.299,19.3408,19.2503,19.2712,37800.0
2008-03-05 15:15:00,27.68,27.72,27.65,27.72,46200.0,19.2712,19.299,19.2503,19.299,46200.0
2008-03-05 15:20:00,27.71,27.78,27.69,27.77,35400.0,19.2921,19.3408,19.2782,19.3338,35400.0
2008-03-05 15:25:00,27.77,27.87,27.73,27.82,53100.0,19.3338,19.4035,19.306,19.3687,53100.0
2008-03-05 15:30:00,27.81,27.9,27.78,27.84,29700.0,19.3617,19.4244,19.3408,19.3826,29700.0
2008-03-05 15:35:00,27.85,27.85,27.73,27.78,23000.0,19.3895,19.3895,19.306,19.3408,23000.0
2008-03-05 15:40:00,27.79,27.88,27.74,27.77,45000.0,19.3478,19.4104,19.313,19.3338,45000.0
2008-03-05 15:45:00,27.78,27.9,27.72,27.72,32400.0,19.3408,19.4244,19.299,19.299,32400.0
2008-03-05 15:50:00,27.74,27.84,27.69,27.81,33100.0,19.313,19.3826,19.2782,19.3617,33100.0
2008-03-05 15:55:00,27.81,27.81,27.64,27.76,81100.0,19.3617,19.3617,19.2433,19.3269,81100.0
2008-03-06 09:30:00,27.71,27.76,27.42,27.47,30200.0,19.2921,19.3269,19.0902,19.125,30200.0
2008-03-06 09:35:00,27.47,27.58,27.46,27.55,11800.0,19.125,19.2016,19.118,19.1807,11800.0
2008-03-06 09:40:00,27.51,27.51,27.27,27.44,13900.0,19.1528,19.1528,18.9857,19.1041,13900.0
2008-03-06 09:45:00,27.47,27.49,27.4,27.49,12000.0,19.125,19.1389,19.0762,19.1389,12000.0
2008-03-06 09:50:00,27.48,27.5,27.3,27.32,24500.0,19.1319,19.1459,19.0066,19.0206,24500.0
2008-03-06 09:55:00,27.32,27.37,27.23,27.32,14500.0,19.0206,19.0554,18.9579,19.0206,14500.0
2008-03-06 10:00:00,27.28,27.28,27.15,27.22,22500.0,18.9927,18.9927,18.9022,18.9509,22500.0
2008-03-06 10:05:00,27.22,27.3,27.22,27.22,12900.0,18.9509,19.0066,18.9509,18.9509,12900.0
2008-03-06 10:10:00,27.22,27.26,27.2,27.23,28000.0,18.9509,18.9788,18.937,18.9579,28000.0
2008-03-06 10:15:00,27.25,27.26,27.18,27.18,17000.0,18.9718,18.9788,18.9231,18.9231,17000.0
2008-03-06 10:20:00,27.18,27.27,27.17,27.24,26600.0,18.9231,18.9857,18.9161,18.9649,26600.0
2008-03-06 10:25:00,27.24,27.34,27.23,27.3,17900.0,18.9649,19.0345,18.9579,19.0066,17900.0
2008-03-06 10:30:00,27.31,27.37,27.2,27.21,24400.0,19.0136,19.0554,18.937,18.944,24400.0
2008-03-06 10:35:00,27.2,27.21,27.05,27.06,19600.0,18.937,18.944,18.8326,18.8395,19600.0
2008-03-06 10:40:00,27.06,27.08,27.01,27.08,13600.0,18.8395,18.8535,18.8047,18.8535,13600.0
2008-03-06 10:45:00,27.09,27.15,26.98,27.0,16100.0,18.8604,18.9022,18.7838,18.7978,16100.0
2008-03-06 10:50:00,27.0,27.01,26.84,26.9,23400.0,18.7978,18.8047,18.6864,18.7281,23400.0
2008-03-06 10:55:00,26.89,27.02,26.89,26.98,17000.0,18.7212,18.8117,18.7212,18.7838,17000.0
2008-03-06 11:00:00,26.97,27.0,26.79,26.79,20000.0,18.7769,18.7978,18.6516,18.6516,20000.0
2008-03-06 11:05:00,26.79,26.82,26.74,26.81,19300.0,18.6516,18.6724,18.6167,18.6655,19300.0
2008-03-06 11:10:00,26.8,26.9,26.8,26.82,20100.0,18.6585,18.7281,18.6585,18.6724,20100.0
2008-03-06 11:15:00,26.82,26.98,26.81,26.94,19700.0,18.6724,18.7838,18.6655,18.756,19700.0
2008-03-06 11:20:00,26.95,27.08,26.95,27.07,35100.0,18.763,18.8535,18.763,18.8465,35100.0
2008-03-06 11:25:00,27.07,27.15,26.96,27.0,35400.0,18.8465,18.9022,18.7699,18.7978,35400.0
2008-03-06 11:30:00,26.99,27.14,26.98,27.1,27900.0,18.7908,18.8952,18.7838,18.8674,27900.0
2008-03-06 11:35:00,27.08,27.24,27.07,27.18,27400.0,18.8535,18.9649,18.8465,18.9231,27400.0
2008-03-06 11:40:00,27.17,27.18,27.05,27.17,28200.0,18.9161,18.9231,18.8326,18.9161,28200.0
2008-03-06 11:45:00,27.17,27.18,27.01,27.05,24700.0,18.9161,18.9231,18.8047,18.8326,24700.0
2008-03-06 11:50:00,27.03,27.14,26.99,27.09,29900.0,18.8186,18.8952,18.7908,18.8604,29900.0
2008-03-06 11:55:00,27.1,27.15,27.07,27.11,10300.0,18.8674,18.9022,18.8465,18.8743,10300.0
2008-03-06 12:00:00,27.11,27.11,26.98,27.06,22000.0,18.8743,18.8743,18.7838,18.8395,22000.0
2008-03-06 12:05:00,27.08,27.13,27.04,27.04,8000.0,18.8535,18.8883,18.8256,18.8256,8000.0
2008-03-06 12:10:00,27.04,27.11,27.03,27.11,20800.0,18.8256,18.8743,18.8186,18.8743,20800.0
2008-03-06 12:15:00,27.08,27.14,26.94,26.94,23900.0,18.8535,18.8952,18.756,18.756,23900.0
2008-03-06 12:20:00,26.95,26.95,26.87,26.93,16600.0,18.763,18.763,18.7073,18.749,16600.0
2008-03-06 12:25:00,26.92,26.92,26.81,26.87,20700.0,18.7421,18.7421,18.6655,18.7073,20700.0
2008-03-06 12:30:00,26.88,26.98,26.85,26.88,29200.0,18.7142,18.7838,18.6933,18.7142,29200.0
2008-03-06 12:35:00,26.88,26.92,26.87,26.89,14700.0,18.7142,18.7421,18.7073,18.7212,14700.0
2008-03-06 12:40:00,26.89,27.06,26.89,27.05,15100.0,18.7212,18.8395,18.7212,18.8326,15100.0
2008-03-06 12:45:00,27.04,27.04,26.93,26.93,10500.0,18.8256,18.8256,18.749,18.749,10500.0
2008-03-06 12:50:00,26.92,26.92,26.88,26.89,8200.0,18.7421,18.7421,18.7142,18.7212,8200.0
2008-03-06 12:55:00,26.89,26.9,26.87,26.88,15400.0,18.7212,18.7281,18.7073,18.7142,15400.0
2008-03-06 13:00:00,26.88,26.93,26.86,26.9,21300.0,18.7142,18.749,18.7003,18.7281,21300.0
2008-03-06 13:05:00,26.9,27.07,26.89,27.02,12300.0,18.7281,18.8465,18.7212,18.8117,12300.0
2008-03-06 13:10:00,27.02,27.08,27.01,27.03,10000.0,18.8117,18.8535,18.8047,18.8186,10000.0
2008-03-06 13:15:00,27.02,27.08,27.02,27.06,9100.0,18.8117,18.8535,18.8117,18.8395,9100.0
2008-03-06 13:20:00,27.06,27.06,26.94,26.95,13200.0,18.8395,18.8395,18.756,18.763,13200.0
2008-03-06 13:25:00,26.95,27.0,26.91,26.98,10400.0,18.763,18.7978,18.7351,18.7838,10400.0
2008-03-06 13:30:00,26.98,27.03,26.94,27.03,8300.0,18.7838,18.8186,18.756,18.8186,8300.0
2008-03-06 13:35:00,27.03,27.03,26.95,26.96,15600.0,18.8186,18.8186,18.763,18.7699,15600.0
2008-03-06 13:40:00,26.96,27.01,26.94,26.98,13700.0,18.7699,18.8047,18.756,18.7838,13700.0
2008-03-06 13:45:00,26.98,27.07,26.9,27.06,13200.0,18.7838,18.8465,18.7281,18.8395,13200.0
2008-03-06 13:50:00,27.04,27.06,26.99,27.02,22400.0,18.8256,18.8395,18.7908,18.8117,22400.0
2008-03-06 13:55:00,27.03,27.05,26.99,27.01,12200.0,18.8186,18.8326,18.7908,18.8047,12200.0
2008-03-06 14:00:00,27.0,27.06,27.0,27.04,10000.0,18.7978,18.8395,18.7978,18.8256,10000.0
2008-03-06 14:05:00,27.03,27.16,27.01,27.01,42800.0,18.8186,18.9092,18.8047,18.8047,42800.0
2008-03-06 14:10:00,27.01,27.04,26.95,26.98,20900.0,18.8047,18.8256,18.763,18.7838,20900.0
2008-03-06 14:15:00,27.0,27.1,26.96,27.08,25400.0,18.7978,18.8674,18.7699,18.8535,25400.0
2008-03-06 14:20:00,27.09,27.09,26.99,27.0,20500.0,18.8604,18.8604,18.7908,18.7978,20500.0
2008-03-06 14:25:00,27.0,27.0,26.91,26.95,18200.0,18.7978,18.7978,18.7351,18.763,18200.0
2008-03-06 14:30:00,26.94,27.04,26.92,27.04,16000.0,18.756,18.8256,18.7421,18.8256,16000.0
2008-03-06 14:35:00,27.05,27.11,27.02,27.06,33300.0,18.8326,18.8743,18.8117,18.8395,33300.0
2008-03-06 14:40:00,27.05,27.19,27.03,27.17,27300.0,18.8326,18.93,18.8186,18.9161,27300.0
2008-03-06 14:45:00,27.17,27.22,27.16,27.21,26500.0,18.9161,18.9509,18.9092,18.944,26500.0
2008-03-06 14:50:00,27.2,27.21,27.17,27.21,31500.0,18.937,18.944,18.9161,18.944,31500.0
2008-03-06 14:55:00,27.21,27.26,27.21,27.21,23500.0,18.944,18.9788,18.944,18.944,23500.0
2008-03-06 15:00:00,27.21,27.26,27.04,27.06,40800.0,18.944,18.9788,18.8256,18.8395,40800.0
2008-03-06 15:05:00,27.05,27.11,27.0,27.0,26400.0,18.8326,18.8743,18.7978,18.7978,26400.0
2008-03-06 15:10:00,26.99,27.02,26.93,26.94,22400.0,18.7908,18.8117,18.749,18.756,22400.0
2008-03-06 15:15:00,26.95,27.13,26.95,27.11,24300.0,18.763,18.8883,18.763,18.8743,24300.0
2008-03-06 15:20:00,27.11,27.13,27.07,27.08,29700.0,18.8743,18.8883,18.8465,18.8535,29700.0
2008-03-06 15:25:00,27.09,27.19,27.06,27.19,24500.0,18.8604,18.93,18.8395,18.93,24500.0
2008-03-06 15:30:00,27.18,27.2,27.1,27.13,50100.0,18.9231,18.937,18.8674,18.8883,50100.0
2008-03-06 15:35:00,27.13,27.18,27.07,27.12,47600.0,18.8883,18.9231,18.8465,18.8813,47600.0
2008-03-06 15:40:00,27.11,27.23,27.06,27.15,55800.0,18.8743,18.9579,18.8395,18.9022,55800.0
2008-03-06 15:45:00,27.15,27.17,27.09,27.1,31800.0,18.9022,18.9161,18.8604,18.8674,31800.0
2008-03-06 15:50:00,27.11,27.14,26.9,27.0,44100.0,18.8743,18.8952,18.7281,18.7978,44100.0
2008-03-06 15:55:00,27.01,27.08,27.0,27.07,53000.0,18.8047,18.8535,18.7978,18.8465,53000.0
2008-03-07 09:30:00,26.72,26.78,26.25,26.29,27100.0,18.6028,18.6446,18.2756,18.3035,27100.0
2008-03-07 09:35:00,26.29,26.56,26.29,26.49,21900.0,18.3035,18.4914,18.3035,18.4427,21900.0
2008-03-07 09:40:00,26.44,26.48,26.26,26.44,29000.0,18.4079,18.4357,18.2826,18.4079,29000.0
2008-03-07 09:45:00,26.43,26.82,26.43,26.79,42900.0,18.4009,18.6724,18.4009,18.6516,42900.0
2008-03-07 09:50:00,26.78,26.88,26.73,26.85,26300.0,18.6446,18.7142,18.6098,18.6933,26300.0
2008-03-07 09:55:00,26.85,26.86,26.73,26.73,73600.0,18.6933,18.7003,18.6098,18.6098,73600.0
2008-03-07 10:00:00,26.72,26.8,26.6,26.61,38100.0,18.6028,18.6585,18.5193,18.5262,38100.0
2008-03-07 10:05:00,26.6,26.64,26.4,26.51,45100.0,18.5193,18.5471,18.38,18.4566,45100.0
2008-03-07 10:10:00,26.49,26.69,26.46,26.64,24100.0,18.4427,18.5819,18.4218,18.5471,24100.0
2008-03-07 10:15:00,26.63,26.8,26.6,26.75,31000.0,18.5402,18.6585,18.5193,18.6237,31000.0
2008-03-07 10:20:00,26.76,26.8,26.72,26.72,13700.0,18.6307,18.6585,18.6028,18.6028,13700.0
2008-03-07 10:25:00,26.74,26.75,26.65,26.7,27200.0,18.6167,18.6237,18.5541,18.5889,27200.0
2008-03-07 10:30:00,26.68,26.77,26.68,26.74,30000.0,18.575,18.6376,18.575,18.6167,30000.0
2008-03-07 10:35:00,26.72,26.84,26.72,26.83,32700.0,18.6028,18.6864,18.6028,18.6794,32700.0
2008-03-07 10:40:00,26.83,27.04,26.82,27.01,39800.0,18.6794,18.8256,18.6724,18.8047,39800.0
2008-03-07 10:45:00,27.01,27.09,27.0,27.07,27200.0,18.8047,18.8604,18.7978,18.8465,27200.0
2008-03-07 10:50:00,27.07,27.08,26.92,26.93,9000.0,18.8465,18.8535,18.7421,18.749,9000.0
2008-03-07 10:55:00,26.93,26.93,26.73,26.79,14900.0,18.749,18.749,18.6098,18.6516,14900.0
2008-03-07 11:00:00,26.76,26.84,26.76,26.84,20900.0,18.6307,18.6864,18.6307,18.6864,20900.0
2008-03-07 11:05:00,26.83,26.85,26.79,26.79,10700.0,18.6794,18.6933,18.6516,18.6516,10700.0
2008-03-07 11:10:00,26.78,26.81,26.67,26.68,23400.0,18.6446,18.6655,18.568,18.575,23400.0
2008-03-07 11:15:00,26.67,26.67,26.58,26.6,12600.0,18.568,18.568,18.5054,18.5193,12600.0
2008-03-07 11:20:00,26.6,26.68,26.6,26.68,14900.0,18.5193,18.575,18.5193,18.575,14900.0
2008-03-07 11:25:00,26.68,26.7,26.53,26.55,20000.0,18.575,18.5889,18.4705,18.4845,20000.0
2008-03-07 11:30:00,26.54,26.62,26.5,26.58,40100.0,18.4775,18.5332,18.4497,18.5054,40100.0
2008-03-07 11:35:00,26.58,26.62,26.56,26.61,14400.0,18.5054,18.5332,18.4914,18.5262,14400.0
2008-03-07 11:40:00,26.61,26.62,26.57,26.57,14900.0,18.5262,18.5332,18.4984,18.4984,14900.0
2008-03-07 11:45:00,26.6,26.61,26.57,26.6,11000.0,18.5193,18.5262,18.4984,18.5193,11000.0
2008-03-07 11:50:00,26.59,26.61,26.45,26.45,10100.0,18.5123,18.5262,18.4148,18.4148,10100.0
2008-03-07 11:55:00,26.43,26.58,26.43,26.58,17900.0,18.4009,18.5054,18.4009,18.5054,17900.0
2008-03-07 12:00:00,26.58,26.6,26.53,26.53,9800.0,18.5054,18.5193,18.4705,18.4705,9800.0
2008-03-07 12:05:00,26.53,26.53,26.45,26.47,15400.0,18.4705,18.4705,18.4148,18.4288,15400.0
2008-03-07 12:10:00,26.47,26.48,26.42,26.45,26300.0,18.4288,18.4357,18.394,18.4148,26300.0
2008-03-07 12:15:00,26.45,26.45,26.33,26.33,36700.0,18.4148,18.4148,18.3313,18.3313,36700.0
2008-03-07 12:20:00,26.34,26.35,26.2,26.23,24500.0,18.3383,18.3452,18.2408,18.2617,24500.0
2008-03-07 12:25:00,26.24,26.26,26.06,26.07,79300.0,18.2686,18.2826,18.1433,18.1503,79300.0
2008-03-07 12:30:00,26.06,26.14,26.06,26.14,26100.0,18.1433,18.199,18.1433,18.199,26100.0
2008-03-07 12:35:00,26.13,26.15,26.1,26.1,26800.0,18.1921,18.206,18.1712,18.1712,26800.0
2008-03-07 12:40:00,26.11,26.15,26.1,26.11,42300.0,18.1781,18.206,18.1712,18.1781,42300.0
2008-03-07 12:45:00,26.11,26.15,26.1,26.15,17200.0,18.1781,18.206,18.1712,18.206,17200.0
2008-03-07 12:50:00,26.15,26.2,26.13,26.2,17000.0,18.206,18.2408,18.1921,18.2408,17000.0
2008-03-07 12:55:00,26.18,26.2,26.16,26.19,8000.0,18.2269,18.2408,18.2129,18.2338,8000.0
2008-03-07 13:00:00,26.18,26.2,26.15,26.18,11800.0,18.2269,18.2408,18.206,18.2269,11800.0
2008-03-07 13:05:00,26.15,26.18,26.15,26.17,2500.0,18.206,18.2269,18.206,18.2199,2500.0
2008-03-07 13:10:00,26.17,26.19,26.13,26.13,17200.0,18.2199,18.2338,18.1921,18.1921,17200.0
2008-03-07 13:15:00,26.13,26.13,26.0,26.0,21700.0,18.1921,18.1921,18.1015,18.1015,21700.0
2008-03-07 13:20:00,26.0,26.01,25.94,25.94,23600.0,18.1015,18.1085,18.0598,18.0598,23600.0
2008-03-07 13:25:00,25.97,25.99,25.95,25.97,13800.0,18.0807,18.0946,18.0667,18.0807,13800.0
2008-03-07 13:30:00,25.97,25.99,25.9,25.98,22400.0,18.0807,18.0946,18.0319,18.0876,22400.0
2008-03-07 13:35:00,25.97,26.13,25.97,26.11,59100.0,18.0807,18.1921,18.0807,18.1781,59100.0
2008-03-07 13:40:00,26.12,26.12,26.02,26.02,24800.0,18.1851,18.1851,18.1155,18.1155,24800.0
2008-03-07 13:45:00,26.04,26.06,26.0,26.06,15100.0,18.1294,18.1433,18.1015,18.1433,15100.0
2008-03-07 13:50:00,26.05,26.08,26.0,26.02,9600.0,18.1364,18.1572,18.1015,18.1155,9600.0
2008-03-07 13:55:00,26.01,26.07,26.0,26.01,13100.0,18.1085,18.1503,18.1015,18.1085,13100.0
2008-03-07 14:00:00,26.01,26.1,26.0,26.05,27500.0,18.1085,18.1712,18.1015,18.1364,27500.0
2008-03-07 14:05:00,26.06,26.16,26.04,26.16,21200.0,18.1433,18.2129,18.1294,18.2129,21200.0
2008-03-07 14:10:00,26.16,26.35,26.14,26.34,40100.0,18.2129,18.3452,18.199,18.3383,40100.0
2008-03-07 14:15:00,26.34,26.38,26.3,26.33,34400.0,18.3383,18.3661,18.3104,18.3313,34400.0
2008-03-07 14:20:00,26.33,26.34,26.29,26.33,48100.0,18.3313,18.3383,18.3035,18.3313,48100.0
2008-03-07 14:25:00,26.32,26.33,26.3,26.31,16000.0,18.3243,18.3313,18.3104,18.3174,16000.0
2008-03-07 14:30:00,26.32,26.32,26.24,26.26,28200.0,18.3243,18.3243,18.2686,18.2826,28200.0
2008-03-07 14:35:00,26.26,26.26,26.23,26.23,25900.0,18.2826,18.2826,18.2617,18.2617,25900.0
2008-03-07 14:40:00,26.24,26.26,26.22,26.26,22900.0,18.2686,18.2826,18.2547,18.2826,22900.0
2008-03-07 14:45:00,26.25,26.39,26.25,26.38,31500.0,18.2756,18.3731,18.2756,18.3661,31500.0
2008-03-07 14:50:00,26.37,26.39,26.35,26.36,15000.0,18.3591,18.3731,18.3452,18.3522,15000.0
2008-03-07 14:55:00,26.36,26.5,26.35,26.49,25000.0,18.3522,18.4497,18.3452,18.4427,25000.0
2008-03-07 15:00:00,26.49,26.5,26.34,26.34,25900.0,18.4427,18.4497,18.3383,18.3383,25900.0
2008-03-07 15:05:00,26.35,26.36,26.26,26.36,19800.0,18.3452,18.3522,18.2826,18.3522,19800.0
2008-03-07 15:10:00,26.38,26.59,26.36,26.56,25600.0,18.3661,18.5123,18.3522,18.4914,25600.0
2008-03-07 15:15:00,26.56,26.81,26.53,26.8,45100.0,18.4914,18.6655,18.4705,18.6585,45100.0
2008-03-07 15:20:00,26.8,26.8,26.66,26.8,40500.0,18.6585,18.6585,18.5611,18.6585,40500.0
2008-03-07 15:25:00,26.78,26.8,26.58,26.59,29500.0,18.6446,18.6585,18.5054,18.5123,29500.0
2008-03-07 15:30:00,26.6,26.61,26.38,26.38,26600.0,18.5193,18.5262,18.3661,18.3661,26600.0
2008-03-07 15:35:00,26.38,26.66,26.35,26.62,30100.0,18.3661,18.5611,18.3452,18.5332,30100.0
2008-03-07 15:40:00,26.6,26.67,26.5,26.56,35000.0,18.5193,18.568,18.4497,18.4914,35000.0
2008-03-07 15:45:00,26.56,26.58,26.48,26.51,33700.0,18.4914,18.5054,18.4357,18.4566,33700.0
2008-03-07 15:50:00,26.51,26.53,26.43,26.44,43300.0,18.4566,18.4705,18.4009,18.4079,43300.0
2008-03-07 15:55:00,26.44,26.62,26.42,26.58,47700.0,18.4079,18.5332,18.394,18.5054,47700.0
2008-03-10 09:30:00,26.41,26.86,26.41,26.77,17900.0,18.387,18.7003,18.387,18.6376,17900.0
2008-03-10 09:35:00,26.77,27.0,26.77,26.99,18500.0,18.6376,18.7978,18.6376,18.7908,18500.0
2008-03-10 09:40:00,26.97,26.98,26.73,26.74,13800.0,18.7769,18.7838,18.6098,18.6167,13800.0
2008-03-10 09:45:00,26.73,26.73,26.54,26.54,6100.0,18.6098,18.6098,18.4775,18.4775,6100.0
2008-03-10 09:50:00,26.59,26.69,26.56,26.69,10000.0,18.5123,18.5819,18.4914,18.5819,10000.0
2008-03-10 09:55:00,26.67,26.73,26.66,26.69,12100.0,18.568,18.6098,18.5611,18.5819,12100.0
2008-03-10 10:00:00,26.69,26.72,26.56,26.56,13700.0,18.5819,18.6028,18.4914,18.4914,13700.0
2008-03-10 10:05:00,26.56,26.61,26.46,26.55,9700.0,18.4914,18.5262,18.4218,18.4845,9700.0
2008-03-10 10:10:00,26.55,26.56,26.43,26.43,6700.0,18.4845,18.4914,18.4009,18.4009,6700.0
2008-03-10 10:15:00,26.44,26.5,26.29,26.37,15600.0,18.4079,18.4497,18.3035,18.3591,15600.0
2008-03-10 10:20:00,26.35,26.4,26.33,26.39,7700.0,18.3452,18.38,18.3313,18.3731,7700.0
2008-03-10 10:25:00,26.4,26.46,26.38,26.45,6100.0,18.38,18.4218,18.3661,18.4148,6100.0
2008-03-10 10:30:00,26.45,26.5,26.41,26.47,12800.0,18.4148,18.4497,18.387,18.4288,12800.0
2008-03-10 10:35:00,26.47,26.51,26.37,26.45,16600.0,18.4288,18.4566,18.3591,18.4148,16600.0
2008-03-10 10:40:00,26.46,26.51,26.31,26.35,14200.0,18.4218,18.4566,18.3174,18.3452,14200.0
2008-03-10 10:45:00,26.34,26.5,26.34,26.45,15300.0,18.3383,18.4497,18.3383,18.4148,15300.0
2008-03-10 10:50:00,26.45,26.49,26.35,26.37,7100.0,18.4148,18.4427,18.3452,18.3591,7100.0
2008-03-10 10:55:00,26.38,26.4,26.22,26.23,14900.0,18.3661,18.38,18.2547,18.2617,14900.0
2008-03-10 11:00:00,26.25,26.28,26.19,26.27,11600.0,18.2756,18.2965,18.2338,18.2895,11600.0
2008-03-10 11:05:00,26.28,26.34,26.19,26.19,7900.0,18.2965,18.3383,18.2338,18.2338,7900.0
2008-03-10 11:10:00,26.16,26.21,26.09,26.09,14000.0,18.2129,18.2478,18.1642,18.1642,14000.0
2008-03-10 11:15:00,26.1,26.15,26.01,26.08,17800.0,18.1712,18.206,18.1085,18.1572,17800.0
2008-03-10 11:20:00,26.11,26.11,26.02,26.05,18600.0,18.1781,18.1781,18.1155,18.1364,18600.0
2008-03-10 11:25:00,26.04,26.05,25.87,25.94,22500.0,18.1294,18.1364,18.011,18.0598,22500.0
2008-03-10 11:30:00,25.94,25.97,25.88,25.9,15800.0,18.0598,18.0807,18.018,18.0319,15800.0
2008-03-10 11:35:00,25.9,25.96,25.89,25.93,27200.0,18.0319,18.0737,18.025,18.0528,27200.0
2008-03-10 11:40:00,25.92,25.96,25.82,25.85,25800.0,18.0459,18.0737,17.9762,17.9971,25800.0
2008-03-10 11:45:00,25.86,25.87,25.73,25.82,36000.0,18.0041,18.011,17.9136,17.9762,36000.0
2008-03-10 11:50:00,25.81,25.83,25.79,25.8,30700.0,17.9693,17.9832,17.9553,17.9623,30700.0
2008-03-10 11:55:00,25.8,25.85,25.76,25.85,59200.0,17.9623,17.9971,17.9345,17.9971,59200.0
2008-03-10 12:00:00,25.86,25.9,25.79,25.79,29000.0,18.0041,18.0319,17.9553,17.9553,29000.0
2008-03-10 12:05:00,25.79,25.85,25.78,25.84,34400.0,17.9553,17.9971,17.9484,17.9902,34400.0
2008-03-10 12:10:00,25.85,25.9,25.84,25.89,33700.0,17.9971,18.0319,17.9902,18.025,33700.0
2008-03-10 12:15:00,25.89,25.9,25.79,25.89,105500.0,18.025,18.0319,17.9553,18.025,105500.0
2008-03-10 12:20:00,25.87,25.96,25.87,25.95,34900.0,18.011,18.0737,18.011,18.0667,34900.0
2008-03-10 12:25:00,25.95,25.98,25.92,25.95,30700.0,18.0667,18.0876,18.0459,18.0667,30700.0
2008-03-10 12:30:00,25.95,26.01,25.92,26.0,71100.0,18.0667,18.1085,18.0459,18.1015,71100.0
2008-03-10 12:35:00,26.01,26.14,25.99,26.14,45200.0,18.1085,18.199,18.0946,18.199,45200.0
2008-03-10 12:40:00,26.12,26.15,26.07,26.14,15400.0,18.1851,18.206,18.1503,18.199,15400.0
2008-03-10 12:45:00,26.12,26.15,26.08,26.13,26600.0,18.1851,18.206,18.1572,18.1921,26600.0
2008-03-10 12:50:00,26.13,26.2,26.07,26.19,40700.0,18.1921,18.2408,18.1503,18.2338,40700.0
2008-03-10 12:55:00,26.19,26.2,26.1,26.14,18500.0,18.2338,18.2408,18.1712,18.199,18500.0
2008-03-10 13:00:00,26.14,26.19,26.14,26.17,13200.0,18.199,18.2338,18.199,18.2199,13200.0
2008-03-10 13:05:00,26.15,26.18,26.13,26.15,11400.0,18.206,18.2269,18.1921,18.206,11400.0
2008-03-10 13:10:00,26.16,26.17,26.14,26.15,5500.0,18.2129,18.2199,18.199,18.206,5500.0
2008-03-10 13:15:00,26.16,26.29,26.14,26.22,23300.0,18.2129,18.3035,18.199,18.2547,23300.0
2008-03-10 13:20:00,26.22,26.3,26.1,26.12,48300.0,18.2547,18.3104,18.1712,18.1851,48300.0
2008-03-10 13:25:00,26.12,26.15,26.09,26.14,15300.0,18.1851,18.206,18.1642,18.199,15300.0
2008-03-10 13:30:00,26.12,26.14,26.08,26.12,6400.0,18.1851,18.199,18.1572,18.1851,6400.0
2008-03-10 13:35:00,26.12,26.15,26.05,26.08,17000.0,18.1851,18.206,18.1364,18.1572,17000.0
2008-03-10 13:40:00,26.1,26.11,26.01,26.01,20300.0,18.1712,18.1781,18.1085,18.1085,20300.0
2008-03-10 13:45:00,26.01,26.01,25.97,25.98,21100.0,18.1085,18.1085,18.0807,18.0876,21100.0
2008-03-10 13:50:00,25.97,26.0,25.96,26.0,15400.0,18.0807,18.1015,18.0737,18.1015,15400.0
2008-03-10 13:55:00,25.99,26.01,25.89,25.89,45300.0,18.0946,18.1085,18.025,18.025,45300.0
2008-03-10 14:00:00,25.89,25.9,25.82,25.85,71900.0,18.025,18.0319,17.9762,17.9971,71900.0
2008-03-10 14:05:00,25.85,25.86,25.66,25.75,58600.0,17.9971,18.0041,17.8648,17.9275,58600.0
2008-03-10 14:10:00,25.76,25.9,25.75,25.81,25600.0,17.9345,18.0319,17.9275,17.9693,25600.0
2008-03-10 14:15:00,25.81,25.82,25.74,25.75,51200.0,17.9693,17.9762,17.9205,17.9275,51200.0
2008-03-10 14:20:00,25.75,25.8,25.73,25.77,64700.0,17.9275,17.9623,17.9136,17.9414,64700.0
2008-03-10 14:25:00,25.76,25.79,25.72,25.75,43300.0,17.9345,17.9553,17.9066,17.9275,43300.0
2008-03-10 14:30:00,25.75,25.83,25.74,25.78,34300.0,17.9275,17.9832,17.9205,17.9484,34300.0
2008-03-10 14:35:00,25.79,25.87,25.77,25.83,29100.0,17.9553,18.011,17.9414,17.9832,29100.0
2008-03-10 14:40:00,25.84,25.85,25.78,25.78,10400.0,17.9902,17.9971,17.9484,17.9484,10400.0
2008-03-10 14:45:00,25.78,25.82,25.78,25.81,67400.0,17.9484,17.9762,17.9484,17.9693,67400.0
2008-03-10 14:50:00,25.81,25.83,25.78,25.8,15800.0,17.9693,17.9832,17.9484,17.9623,15800.0
2008-03-10 14:55:00,25.8,25.8,25.71,25.72,25300.0,17.9623,17.9623,17.8996,17.9066,25300.0
2008-03-10 15:00:00,25.72,25.73,25.67,25.68,75800.0,17.9066,17.9136,17.8718,17.8788,75800.0
2008-03-10 15:05:00,25.68,25.7,25.65,25.69,56300.0,17.8788,17.8927,17.8579,17.8857,56300.0
2008-03-10 15:10:00,25.67,25.68,25.59,25.63,29900.0,17.8718,17.8788,17.8161,17.844,29900.0
2008-03-10 15:15:00,25.62,25.63,25.47,25.54,68300.0,17.837,17.844,17.7326,17.7813,68300.0
2008-03-10 15:20:00,25.55,25.57,25.5,25.55,83700.0,17.7883,17.8022,17.7534,17.7883,83700.0
2008-03-10 15:25:00,25.55,25.68,25.53,25.63,94400.0,17.7883,17.8788,17.7743,17.844,94400.0
2008-03-10 15:30:00,25.63,25.65,25.57,25.64,64300.0,17.844,17.8579,17.8022,17.8509,64300.0
2008-03-10 15:35:00,25.64,25.66,25.56,25.65,124300.0,17.8509,17.8648,17.7952,17.8579,124300.0
2008-03-10 15:40:00,25.65,25.75,25.63,25.73,145900.0,17.8579,17.9275,17.844,17.9136,145900.0
2008-03-10 15:45:00,25.73,25.73,25.65,25.69,135900.0,17.9136,17.9136,17.8579,17.8857,135900.0
2008-03-10 15:50:00,25.69,25.7,25.6,25.62,126700.0,17.8857,17.8927,17.8231,17.837,126700.0
2008-03-10 15:55:00,25.62,25.7,25.6,25.64,88100.0,17.837,17.8927,17.8231,17.8509,88100.0
2008-03-11 09:30:00,25.94,26.25,25.55,25.87,301500.0,18.0598,18.2756,17.7883,18.011,301500.0
2008-03-11 09:35:00,25.88,26.1,25.66,26.1,223900.0,18.018,18.1712,17.8648,18.1712,223900.0
2008-03-11 09:40:00,26.1,26.33,25.8,25.83,195400.0,18.1712,18.3313,17.9623,17.9832,195400.0
2008-03-11 09:45:00,25.83,25.95,25.32,25.65,321100.0,17.9832,18.0667,17.6281,17.8579,321100.0
2008-03-11 09:50:00,25.65,25.71,24.64,24.81,401400.0,17.8579,17.8996,17.1547,17.2731,401400.0
2008-03-11 09:55:00,24.8,24.86,23.81,24.12,491600.0,17.2661,17.3079,16.5768,16.7927,491600.0
2008-03-11 10:00:00,24.13,24.63,24.02,24.52,237600.0,16.7996,17.1477,16.723,17.0712,237600.0
2008-03-11 10:05:00,24.5,25.01,24.5,24.61,198800.0,17.0572,17.4123,17.0572,17.1338,198800.0
2008-03-11 10:10:00,24.62,24.86,24.6,24.77,98000.0,17.1408,17.3079,17.1269,17.2452,98000.0
2008-03-11 10:15:00,24.8,24.93,24.64,24.92,69900.0,17.2661,17.3566,17.1547,17.3496,69900.0
2008-03-11 10:20:00,24.9,25.0,24.7,24.92,126000.0,17.3357,17.4053,17.1965,17.3496,126000.0
2008-03-11 10:25:00,24.92,25.01,24.84,24.85,39600.0,17.3496,17.4123,17.2939,17.3009,39600.0
2008-03-11 10:30:00,24.86,24.88,24.7,24.74,36200.0,17.3079,17.3218,17.1965,17.2243,36200.0
2008-03-11 10:35:00,24.74,24.78,24.7,24.72,55400.0,17.2243,17.2522,17.1965,17.2104,55400.0
2008-03-11 10:40:00,24.72,24.9,24.7,24.75,57200.0,17.2104,17.3357,17.1965,17.2313,57200.0
2008-03-11 10:45:00,24.75,24.8,24.7,24.8,89900.0,17.2313,17.2661,17.1965,17.2661,89900.0
2008-03-11 10:50:00,24.79,24.85,24.73,24.82,47800.0,17.2591,17.3009,17.2174,17.28,47800.0
2008-03-11 10:55:00,24.83,24.86,24.75,24.8,31400.0,17.287,17.3079,17.2313,17.2661,31400.0
2008-03-11 11:00:00,24.79,24.81,24.7,24.75,46800.0,17.2591,17.2731,17.1965,17.2313,46800.0
2008-03-11 11:05:00,24.76,24.76,24.6,24.68,95300.0,17.2382,17.2382,17.1269,17.1825,95300.0
2008-03-11 11:10:00,24.68,24.84,24.68,24.81,58800.0,17.1825,17.2939,17.1825,17.2731,58800.0
2008-03-11 11:15:00,24.81,24.99,24.79,24.99,65400.0,17.2731,17.3984,17.2591,17.3984,65400.0
2008-03-11 11:20:00,24.97,25.19,24.91,25.17,102000.0,17.3845,17.5376,17.3427,17.5237,102000.0
2008-03-11 11:25:00,25.17,25.3,25.1,25.27,49100.0,17.5237,17.6142,17.475,17.5933,49100.0
2008-03-11 11:30:00,25.25,25.34,25.21,25.29,42700.0,17.5794,17.642,17.5515,17.6072,42700.0
2008-03-11 11:35:00,25.3,25.36,25.1,25.17,75900.0,17.6142,17.656,17.475,17.5237,75900.0
2008-03-11 11:40:00,25.15,25.2,25.0,25.0,39200.0,17.5098,17.5446,17.4053,17.4053,39200.0
2008-03-11 11:45:00,25.0,25.02,24.85,24.89,50700.0,17.4053,17.4193,17.3009,17.3288,50700.0
2008-03-11 11:50:00,24.89,24.98,24.85,24.87,52100.0,17.3288,17.3914,17.3009,17.3148,52100.0
2008-03-11 11:55:00,24.86,25.01,24.84,24.91,42500.0,17.3079,17.4123,17.2939,17.3427,42500.0
2008-03-11 12:00:00,24.92,25.03,24.84,24.88,52200.0,17.3496,17.4262,17.2939,17.3218,52200.0
2008-03-11 12:05:00,24.9,24.93,24.86,24.91,13100.0,17.3357,17.3566,17.3079,17.3427,13100.0
2008-03-11 12:10:00,24.94,24.99,24.93,24.99,7300.0,17.3636,17.3984,17.3566,17.3984,7300.0
2008-03-11 12:15:00,24.97,25.11,24.97,25.06,29800.0,17.3845,17.4819,17.3845,17.4471,29800.0
2008-03-11 12:20:00,25.06,25.49,25.06,25.26,96400.0,17.4471,17.7465,17.4471,17.5864,96400.0
2008-03-11 12:25:00,25.25,25.27,25.23,25.25,46400.0,17.5794,17.5933,17.5655,17.5794,46400.0
2008-03-11 12:30:00,25.25,25.25,24.95,24.98,71800.0,17.5794,17.5794,17.3705,17.3914,71800.0
2008-03-11 12:35:00,24.97,25.0,24.9,24.91,23000.0,17.3845,17.4053,17.3357,17.3427,23000.0
2008-03-11 12:40:00,24.91,24.96,24.9,24.94,34200.0,17.3427,17.3775,17.3357,17.3636,34200.0
2008-03-11 12:45:00,24.96,24.96,24.84,24.85,41200.0,17.3775,17.3775,17.2939,17.3009,41200.0
2008-03-11 12:50:00,24.86,24.92,24.85,24.88,49100.0,17.3079,17.3496,17.3009,17.3218,49100.0
2008-03-11 12:55:00,24.88,25.12,24.88,24.98,68700.0,17.3218,17.4889,17.3218,17.3914,68700.0
2008-03-11 13:00:00,24.97,25.0,24.81,24.88,30900.0,17.3845,17.4053,17.2731,17.3218,30900.0
2008-03-11 13:05:00,24.86,24.88,24.83,24.85,28100.0,17.3079,17.3218,17.287,17.3009,28100.0
2008-03-11 13:10:00,24.84,24.95,24.84,24.87,24200.0,17.2939,17.3705,17.2939,17.3148,24200.0
2008-03-11 13:15:00,24.86,25.0,24.81,25.0,35500.0,17.3079,17.4053,17.2731,17.4053,35500.0
2008-03-11 13:20:00,25.0,25.28,25.0,25.2,66100.0,17.4053,17.6003,17.4053,17.5446,66100.0
2008-03-11 13:25:00,25.19,25.31,25.03,25.29,39800.0,17.5376,17.6212,17.4262,17.6072,39800.0
2008-03-11 13:30:00,25.28,25.28,25.09,25.12,32600.0,17.6003,17.6003,17.468,17.4889,32600.0
2008-03-11 13:35:00,25.1,25.1,24.96,24.99,141600.0,17.475,17.475,17.3775,17.3984,141600.0
2008-03-11 13:40:00,24.99,25.01,24.97,24.99,62300.0,17.3984,17.4123,17.3845,17.3984,62300.0
2008-03-11 13:45:00,25.0,25.0,24.85,24.88,80800.0,17.4053,17.4053,17.3009,17.3218,80800.0
2008-03-11 13:50:00,24.88,24.97,24.86,24.88,69600.0,17.3218,17.3845,17.3079,17.3218,69600.0
2008-03-11 13:55:00,24.88,24.98,24.88,24.93,45900.0,17.3218,17.3914,17.3218,17.3566,45900.0
2008-03-11 14:00:00,24.93,24.99,24.93,24.96,32700.0,17.3566,17.3984,17.3566,17.3775,32700.0
2008-03-11 14:05:00,24.95,25.02,24.95,25.0,39500.0,17.3705,17.4193,17.3705,17.4053,39500.0
2008-03-11 14:10:00,25.0,25.01,24.92,24.97,52900.0,17.4053,17.4123,17.3496,17.3845,52900.0
2008-03-11 14:15:00,24.97,25.0,24.96,24.98,43600.0,17.3845,17.4053,17.3775,17.3914,43600.0
2008-03-11 14:20:00,24.97,25.0,24.95,24.99,50300.0,17.3845,17.4053,17.3705,17.3984,50300.0
2008-03-11 14:25:00,24.97,25.01,24.92,24.97,40000.0,17.3845,17.4123,17.3496,17.3845,40000.0
2008-03-11 14:30:00,24.97,24.97,24.9,24.91,38100.0,17.3845,17.3845,17.3357,17.3427,38100.0
2008-03-11 14:35:00,24.91,25.1,24.91,25.02,48200.0,17.3427,17.475,17.3427,17.4193,48200.0
2008-03-11 14:40:00,25.02,25.07,25.0,25.05,42000.0,17.4193,17.4541,17.4053,17.4401,42000.0
2008-03-11 14:45:00,25.05,25.24,25.02,25.24,49600.0,17.4401,17.5724,17.4193,17.5724,49600.0
2008-03-11 14:50:00,25.23,25.37,25.16,25.34,56500.0,17.5655,17.6629,17.5167,17.642,56500.0
2008-03-11 14:55:00,25.34,25.42,25.26,25.32,43800.0,17.642,17.6977,17.5864,17.6281,43800.0
2008-03-11 15:00:00,25.32,25.33,25.2,25.22,60300.0,17.6281,17.6351,17.5446,17.5585,60300.0
2008-03-11 15:05:00,25.22,25.27,25.17,25.22,79300.0,17.5585,17.5933,17.5237,17.5585,79300.0
2008-03-11 15:10:00,25.23,25.36,25.21,25.35,26000.0,17.5655,17.656,17.5515,17.649,26000.0
2008-03-11 15:15:00,25.36,25.58,25.35,25.54,47900.0,17.656,17.8091,17.649,17.7813,47900.0
2008-03-11 15:20:00,25.53,25.66,25.51,25.66,47000.0,17.7743,17.8648,17.7604,17.8648,47000.0
2008-03-11 15:25:00,25.65,25.69,25.57,25.6,57600.0,17.8579,17.8857,17.8022,17.8231,57600.0
2008-03-11 15:30:00,25.6,25.61,25.49,25.61,63100.0,17.8231,17.83,17.7465,17.83,63100.0
2008-03-11 15:35:00,25.61,25.77,25.6,25.76,70100.0,17.83,17.9414,17.8231,17.9345,70100.0
2008-03-11 15:40:00,25.75,25.75,25.59,25.6,69600.0,17.9275,17.9275,17.8161,17.8231,69600.0
2008-03-11 15:45:00,25.59,25.61,25.46,25.48,105200.0,17.8161,17.83,17.7256,17.7395,105200.0
2008-03-11 15:50:00,25.48,25.5,25.34,25.4,143000.0,17.7395,17.7534,17.642,17.6838,143000.0
2008-03-11 15:55:00,25.4,25.47,25.31,25.37,145400.0,17.6838,17.7326,17.6212,17.6629,145400.0
2008-03-12 09:30:00,25.36,25.63,24.8,25.1,71500.0,17.656,17.844,17.2661,17.475,71500.0
2008-03-12 09:35:00,25.08,25.1,24.93,25.03,73900.0,17.461,17.475,17.3566,17.4262,73900.0
2008-03-12 09:40:00,25.0,25.03,24.95,25.0,73300.0,17.4053,17.4262,17.3705,17.4053,73300.0
2008-03-12 09:45:00,25.0,25.03,24.96,25.0,69600.0,17.4053,17.4262,17.3775,17.4053,69600.0
2008-03-12 09:50:00,25.0,25.03,24.97,25.02,34200.0,17.4053,17.4262,17.3845,17.4193,34200.0
2008-03-12 09:55:00,25.01,25.36,25.01,25.31,64400.0,17.4123,17.656,17.4123,17.6212,64400.0
2008-03-12 10:00:00,25.29,25.49,25.23,25.36,110600.0,17.6072,17.7465,17.5655,17.656,110600.0
2008-03-12 10:05:00,25.36,25.49,25.23,25.33,60700.0,17.656,17.7465,17.5655,17.6351,60700.0
2008-03-12 10:10:00,25.33,25.48,25.25,25.45,174200.0,17.6351,17.7395,17.5794,17.7186,174200.0
2008-03-12 10:15:00,25.43,25.47,25.34,25.4,48700.0,17.7047,17.7326,17.642,17.6838,48700.0
2008-03-12 10:20:00,25.4,25.54,25.4,25.49,55700.0,17.6838,17.7813,17.6838,17.7465,55700.0
2008-03-12 10:25:00,25.49,25.62,25.45,25.46,92800.0,17.7465,17.837,17.7186,17.7256,92800.0
2008-03-12 10:30:00,25.45,25.54,25.43,25.54,69400.0,17.7186,17.7813,17.7047,17.7813,69400.0
2008-03-12 10:35:00,25.52,25.78,25.52,25.78,50600.0,17.7674,17.9484,17.7674,17.9484,50600.0
2008-03-12 10:40:00,25.78,25.83,25.7,25.73,54500.0,17.9484,17.9832,17.8927,17.9136,54500.0
2008-03-12 10:45:00,25.72,25.82,25.72,25.79,55300.0,17.9066,17.9762,17.9066,17.9553,55300.0
2008-03-12 10:50:00,25.78,25.92,25.78,25.9,54100.0,17.9484,18.0459,17.9484,18.0319,54100.0
2008-03-12 10:55:00,25.89,25.97,25.81,25.95,64900.0,18.025,18.0807,17.9693,18.0667,64900.0
2008-03-12 11:00:00,25.94,26.25,25.94,26.15,103300.0,18.0598,18.2756,18.0598,18.206,103300.0
2008-03-12 11:05:00,26.13,26.28,26.09,26.25,35000.0,18.1921,18.2965,18.1642,18.2756,35000.0
2008-03-12 11:10:00,26.27,26.49,26.27,26.47,52700.0,18.2895,18.4427,18.2895,18.4288,52700.0
2008-03-12 11:15:00,26.48,26.8,26.46,26.66,122600.0,18.4357,18.6585,18.4218,18.5611,122600.0
2008-03-12 11:20:00,26.65,26.65,26.3,26.3,41900.0,18.5541,18.5541,18.3104,18.3104,41900.0
2008-03-12 11:25:00,26.3,26.33,26.15,26.16,27700.0,18.3104,18.3313,18.206,18.2129,27700.0
2008-03-12 11:30:00,26.16,26.21,26.11,26.14,42800.0,18.2129,18.2478,18.1781,18.199,42800.0
2008-03-12 11:35:00,26.11,26.11,25.96,25.99,27200.0,18.1781,18.1781,18.0737,18.0946,27200.0
2008-03-12 11:40:00,25.99,26.07,25.95,26.04,42500.0,18.0946,18.1503,18.0667,18.1294,42500.0
2008-03-12 11:45:00,26.04,26.05,25.86,25.86,33500.0,18.1294,18.1364,18.0041,18.0041,33500.0
2008-03-12 11:50:00,25.86,26.05,25.81,26.05,43300.0,18.0041,18.1364,17.9693,18.1364,43300.0
2008-03-12 11:55:00,26.05,26.05,25.91,25.95,51000.0,18.1364,18.1364,18.0389,18.0667,51000.0
2008-03-12 12:00:00,25.95,26.03,25.92,26.0,26200.0,18.0667,18.1224,18.0459,18.1015,26200.0
2008-03-12 12:05:00,26.0,26.02,25.99,26.0,23500.0,18.1015,18.1155,18.0946,18.1015,23500.0
2008-03-12 12:10:00,25.99,26.05,25.99,26.05,39000.0,18.0946,18.1364,18.0946,18.1364,39000.0
2008-03-12 12:15:00,26.04,26.05,26.02,26.04,27200.0,18.1294,18.1364,18.1155,18.1294,27200.0
2008-03-12 12:20:00,26.04,26.07,25.91,25.92,39800.0,18.1294,18.1503,18.0389,18.0459,39800.0
2008-03-12 12:25:00,25.91,25.97,25.84,25.84,24700.0,18.0389,18.0807,17.9902,17.9902,24700.0
2008-03-12 12:30:00,25.84,25.92,25.83,25.88,14700.0,17.9902,18.0459,17.9832,18.018,14700.0
2008-03-12 12:35:00,25.87,25.92,25.85,25.89,18500.0,18.011,18.0459,17.9971,18.025,18500.0
2008-03-12 12:40:00,25.88,25.92,25.81,25.81,16900.0,18.018,18.0459,17.9693,17.9693,16900.0
2008-03-12 12:45:00,25.81,25.83,25.67,25.69,26800.0,17.9693,17.9832,17.8718,17.8857,26800.0
2008-03-12 12:50:00,25.69,25.71,25.63,25.64,18500.0,17.8857,17.8996,17.844,17.8509,18500.0
2008-03-12 12:55:00,25.64,25.65,25.61,25.62,19300.0,17.8509,17.8579,17.83,17.837,19300.0
2008-03-12 13:00:00,25.61,25.73,25.61,25.7,30300.0,17.83,17.9136,17.83,17.8927,30300.0
2008-03-12 13:05:00,25.7,25.72,25.64,25.65,18400.0,17.8927,17.9066,17.8509,17.8579,18400.0
2008-03-12 13:10:00,25.66,25.79,25.6,25.77,28900.0,17.8648,17.9553,17.8231,17.9414,28900.0
2008-03-12 13:15:00,25.73,25.74,25.62,25.62,26300.0,17.9136,17.9205,17.837,17.837,26300.0
2008-03-12 13:20:00,25.61,25.79,25.6,25.79,26600.0,17.83,17.9553,17.8231,17.9553,26600.0
2008-03-12 13:25:00,25.78,25.95,25.78,25.9,32500.0,17.9484,18.0667,17.9484,18.0319,32500.0
2008-03-12 13:30:00,25.88,25.9,25.79,25.82,22300.0,18.018,18.0319,17.9553,17.9762,22300.0
2008-03-12 13:35:00,25.82,25.83,25.67,25.67,85300.0,17.9762,17.9832,17.8718,17.8718,85300.0
2008-03-12 13:40:00,25.66,25.69,25.48,25.49,20300.0,17.8648,17.8857,17.7395,17.7465,20300.0
2008-03-12 13:45:00,25.48,25.56,25.45,25.55,23800.0,17.7395,17.7952,17.7186,17.7883,23800.0
2008-03-12 13:50:00,25.55,25.59,25.52,25.52,13800.0,17.7883,17.8161,17.7674,17.7674,13800.0
2008-03-12 13:55:00,25.52,25.53,25.44,25.46,22300.0,17.7674,17.7743,17.7117,17.7256,22300.0
2008-03-12 14:00:00,25.44,25.46,25.41,25.41,30900.0,17.7117,17.7256,17.6908,17.6908,30900.0
2008-03-12 14:05:00,25.41,25.42,25.31,25.31,41000.0,17.6908,17.6977,17.6212,17.6212,41000.0
2008-03-12 14:10:00,25.3,25.4,25.3,25.34,43100.0,17.6142,17.6838,17.6142,17.642,43100.0
2008-03-12 14:15:00,25.34,25.46,25.34,25.4,43800.0,17.642,17.7256,17.642,17.6838,43800.0
2008-03-12 14:20:00,25.4,25.42,25.34,25.35,34000.0,17.6838,17.6977,17.642,17.649,34000.0
2008-03-12 14:25:00,25.35,25.39,25.34,25.39,34500.0,17.649,17.6769,17.642,17.6769,34500.0
2008-03-12 14:30:00,25.39,25.56,25.37,25.5,111100.0,17.6769,17.7952,17.6629,17.7534,111100.0
2008-03-12 14:35:00,25.51,25.55,25.43,25.44,22400.0,17.7604,17.7883,17.7047,17.7117,22400.0
2008-03-12 14:40:00,25.44,25.52,25.43,25.48,28800.0,17.7117,17.7674,17.7047,17.7395,28800.0
2008-03-12 14:45:00,25.48,25.49,25.41,25.43,26000.0,17.7395,17.7465,17.6908,17.7047,26000.0
2008-03-12 14:50:00,25.42,25.43,25.34,25.34,28500.0,17.6977,17.7047,17.642,17.642,28500.0
2008-03-12 14:55:00,25.34,25.37,25.26,25.29,60300.0,17.642,17.6629,17.5864,17.6072,60300.0
2008-03-12 15:00:00,25.29,25.29,25.2,25.25,47300.0,17.6072,17.6072,17.5446,17.5794,47300.0
2008-03-12 15:05:00,25.25,25.31,25.23,25.27,53400.0,17.5794,17.6212,17.5655,17.5933,53400.0
2008-03-12 15:10:00,25.26,25.28,25.19,25.25,34100.0,17.5864,17.6003,17.5376,17.5794,34100.0
2008-03-12 15:15:00,25.25,25.31,25.25,25.26,80200.0,17.5794,17.6212,17.5794,17.5864,80200.0
2008-03-12 15:20:00,25.25,25.36,25.25,25.29,101400.0,17.5794,17.656,17.5794,17.6072,101400.0
2008-03-12 15:25:00,25.28,25.31,25.25,25.27,86900.0,17.6003,17.6212,17.5794,17.5933,86900.0
2008-03-12 15:30:00,25.26,25.29,25.24,25.24,53400.0,17.5864,17.6072,17.5724,17.5724,53400.0
2008-03-12 15:35:00,25.24,25.3,25.22,25.26,87300.0,17.5724,17.6142,17.5585,17.5864,87300.0
2008-03-12 15:40:00,25.25,25.3,25.13,25.14,94700.0,17.5794,17.6142,17.4958,17.5028,94700.0
2008-03-12 15:45:00,25.13,25.13,24.95,25.04,102500.0,17.4958,17.4958,17.3705,17.4332,102500.0
2008-03-12 15:50:00,25.02,25.08,24.99,25.02,116200.0,17.4193,17.461,17.3984,17.4193,116200.0
2008-03-12 15:55:00,25.03,25.08,24.99,25.05,163900.0,17.4262,17.461,17.3984,17.4401,163900.0
2008-03-13 09:30:00,24.57,24.68,24.51,24.61,80800.0,17.106,17.1825,17.0642,17.1338,80800.0
2008-03-13 09:35:00,24.59,24.8,24.58,24.69,29700.0,17.1199,17.2661,17.1129,17.1895,29700.0
2008-03-13 09:40:00,24.7,24.73,24.65,24.71,152600.0,17.1965,17.2174,17.1617,17.2034,152600.0
2008-03-13 09:45:00,24.7,24.82,24.69,24.81,39800.0,17.1965,17.28,17.1895,17.2731,39800.0
2008-03-13 09:50:00,24.81,24.93,24.76,24.91,42800.0,17.2731,17.3566,17.2382,17.3427,42800.0
2008-03-13 09:55:00,24.91,24.98,24.79,24.8,27200.0,17.3427,17.3914,17.2591,17.2661,27200.0
2008-03-13 10:00:00,24.8,24.8,24.63,24.76,21800.0,17.2661,17.2661,17.1477,17.2382,21800.0
2008-03-13 10:05:00,24.78,24.8,24.68,24.79,25800.0,17.2522,17.2661,17.1825,17.2591,25800.0
2008-03-13 10:10:00,24.78,24.9,24.78,24.79,44600.0,17.2522,17.3357,17.2522,17.2591,44600.0
2008-03-13 10:15:00,24.78,24.8,24.63,24.63,23700.0,17.2522,17.2661,17.1477,17.1477,23700.0
2008-03-13 10:20:00,24.61,24.64,24.5,24.51,30000.0,17.1338,17.1547,17.0572,17.0642,30000.0
2008-03-13 10:25:00,24.51,24.55,24.44,24.5,37500.0,17.0642,17.092,17.0155,17.0572,37500.0
2008-03-13 10:30:00,24.52,24.7,24.49,24.66,26700.0,17.0712,17.1965,17.0503,17.1686,26700.0
2008-03-13 10:35:00,24.66,24.67,24.4,24.43,38800.0,17.1686,17.1756,16.9876,17.0085,38800.0
2008-03-13 10:40:00,24.44,24.6,24.44,24.48,86700.0,17.0155,17.1269,17.0155,17.0433,86700.0
2008-03-13 10:45:00,24.48,24.59,24.42,24.49,74400.0,17.0433,17.1199,17.0015,17.0503,74400.0
2008-03-13 10:50:00,24.52,24.58,24.48,24.57,30100.0,17.0712,17.1129,17.0433,17.106,30100.0
2008-03-13 10:55:00,24.58,24.64,24.5,24.62,72200.0,17.1129,17.1547,17.0572,17.1408,72200.0
2008-03-13 11:00:00,24.62,24.64,24.41,24.45,95100.0,17.1408,17.1547,16.9946,17.0224,95100.0
2008-03-13 11:05:00,24.44,24.7,24.43,24.58,74000.0,17.0155,17.1965,17.0085,17.1129,74000.0
2008-03-13 11:10:00,24.58,24.86,24.57,24.83,91500.0,17.1129,17.3079,17.106,17.287,91500.0
2008-03-13 11:15:00,24.83,24.83,24.5,24.5,39900.0,17.287,17.287,17.0572,17.0572,39900.0
2008-03-13 11:20:00,24.51,24.86,24.49,24.84,66500.0,17.0642,17.3079,17.0503,17.2939,66500.0
2008-03-13 11:25:00,24.85,24.86,24.67,24.75,50900.0,17.3009,17.3079,17.1756,17.2313,50900.0
2008-03-13 11:30:00,24.71,24.88,24.7,24.87,71700.0,17.2034,17.3218,17.1965,17.3148,71700.0
2008-03-13 11:35:00,24.88,24.88,24.82,24.86,38100.0,17.3218,17.3218,17.28,17.3079,38100.0
2008-03-13 11:40:00,24.87,25.01,24.87,24.99,25700.0,17.3148,17.4123,17.3148,17.3984,25700.0
2008-03-13 11:45:00,25.0,25.01,24.93,24.98,28500.0,17.4053,17.4123,17.3566,17.3914,28500.0
2008-03-13 11:50:00,25.0,25.18,24.99,25.12,32900.0,17.4053,17.5307,17.3984,17.4889,32900.0
2008-03-13 11:55:00,25.11,25.19,25.04,25.19,88600.0,17.4819,17.5376,17.4332,17.5376,88600.0
2008-03-13 12:00:00,25.18,25.39,25.07,25.31,91700.0,17.5307,17.6769,17.4541,17.6212,91700.0
2008-03-13 12:05:00,25.31,25.37,25.28,25.32,35900.0,17.6212,17.6629,17.6003,17.6281,35900.0
2008-03-13 12:10:00,25.32,25.39,25.3,25.34,32300.0,17.6281,17.6769,17.6142,17.642,32300.0
2008-03-13 12:15:00,25.34,25.46,25.31,25.41,62900.0,17.642,17.7256,17.6212,17.6908,62900.0
2008-03-13 12:20:00,25.41,25.43,25.37,25.4,66800.0,17.6908,17.7047,17.6629,17.6838,66800.0
2008-03-13 12:25:00,25.4,25.43,25.4,25.42,43900.0,17.6838,17.7047,17.6838,17.6977,43900.0
2008-03-13 12:30:00,25.42,25.49,25.38,25.44,64500.0,17.6977,17.7465,17.6699,17.7117,64500.0
2008-03-13 12:35:00,25.44,25.59,25.44,25.58,59400.0,17.7117,17.8161,17.7117,17.8091,59400.0
2008-03-13 12:40:00,25.59,25.66,25.51,25.54,90700.0,17.8161,17.8648,17.7604,17.7813,90700.0
2008-03-13 12:45:00,25.54,25.56,25.41,25.43,58000.0,17.7813,17.7952,17.6908,17.7047,58000.0
2008-03-13 12:50:00,25.45,25.66,25.43,25.66,29100.0,17.7186,17.8648,17.7047,17.8648,29100.0
2008-03-13 12:55:00,25.66,25.77,25.62,25.77,40700.0,17.8648,17.9414,17.837,17.9414,40700.0
2008-03-13 13:00:00,25.76,25.85,25.7,25.71,60800.0,17.9345,17.9971,17.8927,17.8996,60800.0
2008-03-13 13:05:00,25.73,26.06,25.71,26.05,69400.0,17.9136,18.1433,17.8996,18.1364,69400.0
2008-03-13 13:10:00,26.05,26.07,25.92,25.94,36000.0,18.1364,18.1503,18.0459,18.0598,36000.0
2008-03-13 13:15:00,25.94,26.12,25.93,26.01,29400.0,18.0598,18.1851,18.0528,18.1085,29400.0
2008-03-13 13:20:00,26.02,26.15,26.02,26.03,23300.0,18.1155,18.206,18.1155,18.1224,23300.0
2008-03-13 13:25:00,26.04,26.4,26.04,26.39,31900.0,18.1294,18.38,18.1294,18.3731,31900.0
2008-03-13 13:30:00,26.4,26.4,26.17,26.2,43600.0,18.38,18.38,18.2199,18.2408,43600.0
2008-03-13 13:35:00,26.2,26.25,26.14,26.16,20200.0,18.2408,18.2756,18.199,18.2129,20200.0
2008-03-13 13:40:00,26.15,26.16,25.95,26.06,38200.0,18.206,18.2129,18.0667,18.1433,38200.0
2008-03-13 13:45:00,26.05,26.2,25.98,26.0,30700.0,18.1364,18.2408,18.0876,18.1015,30700.0
2008-03-13 13:50:00,25.97,26.12,25.92,26.12,45400.0,18.0807,18.1851,18.0459,18.1851,45400.0
2008-03-13 13:55:00,26.12,26.26,26.12,26.17,22000.0,18.1851,18.2826,18.1851,18.2199,22000.0
2008-03-13 14:00:00,26.18,26.25,26.06,26.17,35200.0,18.2269,18.2756,18.1433,18.2199,35200.0
2008-03-13 14:05:00,26.16,26.29,26.16,26.24,32300.0,18.2129,18.3035,18.2129,18.2686,32300.0
2008-03-13 14:10:00,26.22,26.34,26.2,26.32,24000.0,18.2547,18.3383,18.2408,18.3243,24000.0
2008-03-13 14:15:00,26.32,26.34,26.03,26.1,51100.0,18.3243,18.3383,18.1224,18.1712,51100.0
2008-03-13 14:20:00,26.09,26.21,26.09,26.16,16500.0,18.1642,18.2478,18.1642,18.2129,16500.0
2008-03-13 14:25:00,26.19,26.25,26.09,26.23,24600.0,18.2338,18.2756,18.1642,18.2617,24600.0
2008-03-13 14:30:00,26.22,26.22,26.05,26.05,15500.0,18.2547,18.2547,18.1364,18.1364,15500.0
2008-03-13 14:35:00,26.03,26.08,26.0,26.05,30400.0,18.1224,18.1572,18.1015,18.1364,30400.0
2008-03-13 14:40:00,26.05,26.05,26.0,26.02,16400.0,18.1364,18.1364,18.1015,18.1155,16400.0
2008-03-13 14:45:00,26.01,26.1,26.01,26.08,23700.0,18.1085,18.1712,18.1085,18.1572,23700.0
2008-03-13 14:50:00,26.06,26.17,26.02,26.12,23600.0,18.1433,18.2199,18.1155,18.1851,23600.0
2008-03-13 14:55:00,26.12,26.19,26.06,26.15,19600.0,18.1851,18.2338,18.1433,18.206,19600.0
2008-03-13 15:00:00,26.15,26.24,26.01,26.01,49700.0,18.206,18.2686,18.1085,18.1085,49700.0
2008-03-13 15:05:00,26.02,26.09,26.01,26.05,19600.0,18.1155,18.1642,18.1085,18.1364,19600.0
2008-03-13 15:10:00,26.04,26.07,26.0,26.07,28100.0,18.1294,18.1503,18.1015,18.1503,28100.0
2008-03-13 15:15:00,26.06,26.07,26.0,26.02,29000.0,18.1433,18.1503,18.1015,18.1155,29000.0
2008-03-13 15:20:00,26.01,26.04,25.98,26.03,32100.0,18.1085,18.1294,18.0876,18.1224,32100.0
2008-03-13 15:25:00,26.03,26.1,26.0,26.01,39300.0,18.1224,18.1712,18.1015,18.1085,39300.0
2008-03-13 15:30:00,26.01,26.08,25.97,26.0,38200.0,18.1085,18.1572,18.0807,18.1015,38200.0
2008-03-13 15:35:00,26.01,26.1,26.0,26.09,37700.0,18.1085,18.1712,18.1015,18.1642,37700.0
2008-03-13 15:40:00,26.1,26.23,26.08,26.12,53900.0,18.1712,18.2617,18.1572,18.1851,53900.0
2008-03-13 15:45:00,26.12,26.12,26.0,26.0,37800.0,18.1851,18.1851,18.1015,18.1015,37800.0
2008-03-13 15:50:00,26.0,26.08,26.0,26.04,43300.0,18.1015,18.1572,18.1015,18.1294,43300.0
2008-03-13 15:55:00,26.02,26.05,25.99,26.02,48300.0,18.1155,18.1364,18.0946,18.1155,48300.0
2008-03-14 09:30:00,26.28,26.34,26.07,26.32,46300.0,18.2965,18.3383,18.1503,18.3243,46300.0
2008-03-14 09:35:00,26.2,26.4,26.06,26.28,84700.0,18.2408,18.38,18.1433,18.2965,84700.0
2008-03-14 09:40:00,26.28,26.56,26.25,26.56,46300.0,18.2965,18.4914,18.2756,18.4914,46300.0
2008-03-14 09:45:00,26.56,26.56,26.13,26.21,96700.0,18.4914,18.4914,18.1921,18.2478,96700.0
2008-03-14 09:50:00,26.23,26.23,25.83,25.95,62000.0,18.2617,18.2617,17.9832,18.0667,62000.0
2008-03-14 09:55:00,25.96,26.03,25.55,25.56,69000.0,18.0737,18.1224,17.7883,17.7952,69000.0
2008-03-14 10:00:00,25.58,25.92,25.5,25.9,47700.0,17.8091,18.0459,17.7534,18.0319,47700.0
2008-03-14 10:05:00,25.89,26.26,25.84,26.23,65600.0,18.025,18.2826,17.9902,18.2617,65600.0
2008-03-14 10:10:00,26.23,26.38,26.05,26.17,85200.0,18.2617,18.3661,18.1364,18.2199,85200.0
2008-03-14 10:15:00,26.18,26.35,26.1,26.16,61400.0,18.2269,18.3452,18.1712,18.2129,61400.0
2008-03-14 10:20:00,26.15,26.32,26.05,26.28,50400.0,18.206,18.3243,18.1364,18.2965,50400.0
2008-03-14 10:25:00,26.27,26.28,26.05,26.25,56400.0,18.2895,18.2965,18.1364,18.2756,56400.0
2008-03-14 10:30:00,26.25,26.44,26.22,26.25,69400.0,18.2756,18.4079,18.2547,18.2756,69400.0
2008-03-14 10:35:00,26.28,26.38,26.16,26.28,55800.0,18.2965,18.3661,18.2129,18.2965,55800.0
2008-03-14 10:40:00,26.24,26.4,26.1,26.34,59700.0,18.2686,18.38,18.1712,18.3383,59700.0
2008-03-14 10:45:00,26.34,26.59,26.31,26.5,31500.0,18.3383,18.5123,18.3174,18.4497,31500.0
2008-03-14 10:50:00,26.49,26.63,26.45,26.59,26800.0,18.4427,18.5402,18.4148,18.5123,26800.0
2008-03-14 10:55:00,26.61,26.73,26.42,26.44,27800.0,18.5262,18.6098,18.394,18.4079,27800.0
2008-03-14 11:00:00,26.46,26.61,26.45,26.57,38800.0,18.4218,18.5262,18.4148,18.4984,38800.0
2008-03-14 11:05:00,26.57,26.76,26.54,26.74,25700.0,18.4984,18.6307,18.4775,18.6167,25700.0
2008-03-14 11:10:00,26.73,26.77,26.62,26.62,43900.0,18.6098,18.6376,18.5332,18.5332,43900.0
2008-03-14 11:15:00,26.62,26.7,26.5,26.67,44400.0,18.5332,18.5889,18.4497,18.568,44400.0
2008-03-14 11:20:00,26.67,26.72,26.61,26.62,36600.0,18.568,18.6028,18.5262,18.5332,36600.0
2008-03-14 11:25:00,26.63,26.78,26.58,26.75,35000.0,18.5402,18.6446,18.5054,18.6237,35000.0
2008-03-14 11:30:00,26.75,26.88,26.7,26.81,36700.0,18.6237,18.7142,18.5889,18.6655,36700.0
2008-03-14 11:35:00,26.81,26.97,26.8,26.9,27700.0,18.6655,18.7769,18.6585,18.7281,27700.0
2008-03-14 11:40:00,26.91,26.91,26.74,26.77,42200.0,18.7351,18.7351,18.6167,18.6376,42200.0
2008-03-14 11:45:00,26.78,27.02,26.78,27.02,86200.0,18.6446,18.8117,18.6446,18.8117,86200.0
2008-03-14 11:50:00,27.02,27.03,26.85,26.86,55700.0,18.8117,18.8186,18.6933,18.7003,55700.0
2008-03-14 11:55:00,26.85,26.94,26.7,26.82,48300.0,18.6933,18.756,18.5889,18.6724,48300.0
2008-03-14 12:00:00,26.82,26.9,26.8,26.86,28300.0,18.6724,18.7281,18.6585,18.7003,28300.0
2008-03-14 12:05:00,26.87,26.95,26.74,26.75,49800.0,18.7073,18.763,18.6167,18.6237,49800.0
2008-03-14 12:10:00,26.75,26.91,26.74,26.77,43700.0,18.6237,18.7351,18.6167,18.6376,43700.0
2008-03-14 12:15:00,26.76,26.8,26.69,26.75,29700.0,18.6307,18.6585,18.5819,18.6237,29700.0
2008-03-14 12:20:00,26.75,26.75,26.64,26.72,28200.0,18.6237,18.6237,18.5471,18.6028,28200.0
2008-03-14 12:25:00,26.73,26.92,26.7,26.89,41400.0,18.6098,18.7421,18.5889,18.7212,41400.0
2008-03-14 12:30:00,26.89,26.89,26.8,26.8,26900.0,18.7212,18.7212,18.6585,18.6585,26900.0
2008-03-14 12:35:00,26.8,26.87,26.76,26.8,43100.0,18.6585,18.7073,18.6307,18.6585,43100.0
2008-03-14 12:40:00,26.8,26.9,26.64,26.75,48000.0,18.6585,18.7281,18.5471,18.6237,48000.0
2008-03-14 12:45:00,26.74,26.94,26.67,26.94,43100.0,18.6167,18.756,18.568,18.756,43100.0
2008-03-14 12:50:00,26.94,27.0,26.87,26.96,59500.0,18.756,18.7978,18.7073,18.7699,59500.0
2008-03-14 12:55:00,26.96,27.0,26.87,26.97,38700.0,18.7699,18.7978,18.7073,18.7769,38700.0
2008-03-14 13:00:00,26.97,27.1,26.93,27.07,67500.0,18.7769,18.8674,18.749,18.8465,67500.0
2008-03-14 13:05:00,27.05,27.09,26.95,26.99,47600.0,18.8326,18.8604,18.763,18.7908,47600.0
2008-03-14 13:10:00,26.99,27.0,26.9,26.98,27500.0,18.7908,18.7978,18.7281,18.7838,27500.0
2008-03-14 13:15:00,26.99,27.19,26.97,27.14,84100.0,18.7908,18.93,18.7769,18.8952,84100.0
2008-03-14 13:20:00,27.12,27.18,27.1,27.12,162900.0,18.8813,18.9231,18.8674,18.8813,162900.0
2008-03-14 13:25:00,27.12,27.18,27.01,27.07,65400.0,18.8813,18.9231,18.8047,18.8465,65400.0
2008-03-14 13:30:00,27.06,27.15,27.0,27.0,83800.0,18.8395,18.9022,18.7978,18.7978,83800.0
2008-03-14 13:35:00,27.0,27.1,26.97,27.06,71800.0,18.7978,18.8674,18.7769,18.8395,71800.0
2008-03-14 13:40:00,27.07,27.07,26.95,26.97,34700.0,18.8465,18.8465,18.763,18.7769,34700.0
2008-03-14 13:45:00,26.97,27.01,26.9,26.91,49200.0,18.7769,18.8047,18.7281,18.7351,49200.0
2008-03-14 13:50:00,26.92,26.94,26.83,26.84,30700.0,18.7421,18.756,18.6794,18.6864,30700.0
2008-03-14 13:55:00,26.85,26.97,26.81,26.81,36200.0,18.6933,18.7769,18.6655,18.6655,36200.0
2008-03-14 14:00:00,26.8,26.88,26.76,26.83,37100.0,18.6585,18.7142,18.6307,18.6794,37100.0
2008-03-14 14:05:00,26.83,26.91,26.75,26.77,58600.0,18.6794,18.7351,18.6237,18.6376,58600.0
2008-03-14 14:10:00,26.77,26.77,26.59,26.6,47800.0,18.6376,18.6376,18.5123,18.5193,47800.0
2008-03-14 14:15:00,26.59,26.76,26.58,26.76,67600.0,18.5123,18.6307,18.5054,18.6307,67600.0
2008-03-14 14:20:00,26.75,26.8,26.66,26.66,46500.0,18.6237,18.6585,18.5611,18.5611,46500.0
2008-03-14 14:25:00,26.67,26.72,26.58,26.72,47600.0,18.568,18.6028,18.5054,18.6028,47600.0
2008-03-14 14:30:00,26.71,26.8,26.68,26.75,71300.0,18.5959,18.6585,18.575,18.6237,71300.0
2008-03-14 14:35:00,26.74,26.76,26.43,26.48,64600.0,18.6167,18.6307,18.4009,18.4357,64600.0
2008-03-14 14:40:00,26.48,26.84,26.45,26.8,88700.0,18.4357,18.6864,18.4148,18.6585,88700.0
2008-03-14 14:45:00,26.8,26.81,26.63,26.65,45900.0,18.6585,18.6655,18.5402,18.5541,45900.0
2008-03-14 14:50:00,26.66,26.77,26.64,26.76,64600.0,18.5611,18.6376,18.5471,18.6307,64600.0
2008-03-14 14:55:00,26.74,26.8,26.7,26.71,56100.0,18.6167,18.6585,18.5889,18.5959,56100.0
2008-03-14 15:00:00,26.7,26.9,26.69,26.86,150700.0,18.5889,18.7281,18.5819,18.7003,150700.0
2008-03-14 15:05:00,26.86,26.91,26.84,26.89,68300.0,18.7003,18.7351,18.6864,18.7212,68300.0
2008-03-14 15:10:00,26.89,27.02,26.83,26.96,74400.0,18.7212,18.8117,18.6794,18.7699,74400.0
2008-03-14 15:15:00,26.97,27.12,26.9,27.02,174300.0,18.7769,18.8813,18.7281,18.8117,174300.0
2008-03-14 15:20:00,26.99,27.15,26.94,27.14,49200.0,18.7908,18.9022,18.756,18.8952,49200.0
2008-03-14 15:25:00,27.14,27.54,27.13,27.45,126700.0,18.8952,19.1737,18.8883,19.1111,126700.0
2008-03-14 15:30:00,27.45,27.46,27.16,27.23,83400.0,19.1111,19.118,18.9092,18.9579,83400.0
2008-03-14 15:35:00,27.23,27.3,27.04,27.1,83400.0,18.9579,19.0066,18.8256,18.8674,83400.0
2008-03-14 15:40:00,27.09,27.19,27.06,27.06,58400.0,18.8604,18.93,18.8395,18.8395,58400.0
2008-03-14 15:45:00,27.05,27.2,27.03,27.17,73200.0,18.8326,18.937,18.8186,18.9161,73200.0
2008-03-14 15:50:00,27.19,27.27,27.01,27.24,91400.0,18.93,18.9857,18.8047,18.9649,91400.0
2008-03-14 15:55:00,27.24,27.37,27.13,27.18,124400.0,18.9649,19.0554,18.8883,18.9231,124400.0
2008-03-17 09:30:00,26.65,26.65,26.15,26.5,32100.0,18.5541,18.5541,18.206,18.4497,32100.0
2008-03-17 09:35:00,26.5,26.5,26.07,26.07,32600.0,18.4497,18.4497,18.1503,18.1503,32600.0
2008-03-17 09:40:00,26.1,26.21,25.93,25.95,41800.0,18.1712,18.2478,18.0528,18.0667,41800.0
2008-03-17 09:45:00,25.93,26.24,25.9,26.23,41400.0,18.0528,18.2686,18.0319,18.2617,41400.0
2008-03-17 09:50:00,26.24,26.5,26.24,26.5,43900.0,18.2686,18.4497,18.2686,18.4497,43900.0
2008-03-17 09:55:00,26.48,26.56,26.3,26.39,47100.0,18.4357,18.4914,18.3104,18.3731,47100.0
2008-03-17 10:00:00,26.4,26.72,26.4,26.72,52000.0,18.38,18.6028,18.38,18.6028,52000.0
2008-03-17 10:05:00,26.71,26.89,26.68,26.88,60300.0,18.5959,18.7212,18.575,18.7142,60300.0
2008-03-17 10:10:00,26.89,27.05,26.86,26.97,39800.0,18.7212,18.8326,18.7003,18.7769,39800.0
2008-03-17 10:15:00,27.0,27.2,26.96,27.2,59600.0,18.7978,18.937,18.7699,18.937,59600.0
2008-03-17 10:20:00,27.19,27.33,27.13,27.29,52000.0,18.93,19.0275,18.8883,18.9997,52000.0
2008-03-17 10:25:00,27.29,27.34,27.18,27.21,33800.0,18.9997,19.0345,18.9231,18.944,33800.0
2008-03-17 10:30:00,27.2,27.29,27.08,27.08,36300.0,18.937,18.9997,18.8535,18.8535,36300.0
2008-03-17 10:35:00,27.09,27.1,26.99,27.1,57800.0,18.8604,18.8674,18.7908,18.8674,57800.0
2008-03-17 10:40:00,27.08,27.33,27.08,27.3,32400.0,18.8535,19.0275,18.8535,19.0066,32400.0
2008-03-17 10:45:00,27.3,27.38,27.16,27.24,35800.0,19.0066,19.0623,18.9092,18.9649,35800.0
2008-03-17 10:50:00,27.24,27.46,27.23,27.4,40500.0,18.9649,19.118,18.9579,19.0762,40500.0
2008-03-17 10:55:00,27.4,27.43,27.23,27.25,37700.0,19.0762,19.0971,18.9579,18.9718,37700.0
2008-03-17 11:00:00,27.24,27.28,26.86,26.87,37500.0,18.9649,18.9927,18.7003,18.7073,37500.0
2008-03-17 11:05:00,26.88,27.14,26.83,27.04,31600.0,18.7142,18.8952,18.6794,18.8256,31600.0
2008-03-17 11:10:00,27.02,27.12,26.86,27.07,21600.0,18.8117,18.8813,18.7003,18.8465,21600.0
2008-03-17 11:15:00,27.07,27.15,26.91,27.13,29500.0,18.8465,18.9022,18.7351,18.8883,29500.0
2008-03-17 11:20:00,27.13,27.13,26.99,27.0,24000.0,18.8883,18.8883,18.7908,18.7978,24000.0
2008-03-17 11:25:00,27.01,27.06,26.96,27.04,19600.0,18.8047,18.8395,18.7699,18.8256,19600.0
2008-03-17 11:30:00,27.04,27.05,26.9,26.94,39300.0,18.8256,18.8326,18.7281,18.756,39300.0
2008-03-17 11:35:00,26.95,27.0,26.89,26.98,28000.0,18.763,18.7978,18.7212,18.7838,28000.0
2008-03-17 11:40:00,26.96,27.03,26.89,26.9,25900.0,18.7699,18.8186,18.7212,18.7281,25900.0
2008-03-17 11:45:00,26.91,26.92,26.82,26.84,22900.0,18.7351,18.7421,18.6724,18.6864,22900.0
2008-03-17 11:50:00,26.83,26.84,26.69,26.69,21600.0,18.6794,18.6864,18.5819,18.5819,21600.0
2008-03-17 11:55:00,26.7,26.73,26.64,26.69,25500.0,18.5889,18.6098,18.5471,18.5819,25500.0
2008-03-17 12:00:00,26.7,26.7,26.57,26.67,27100.0,18.5889,18.5889,18.4984,18.568,27100.0
2008-03-17 12:05:00,26.66,26.73,26.64,26.69,25000.0,18.5611,18.6098,18.5471,18.5819,25000.0
2008-03-17 12:10:00,26.69,26.69,26.57,26.57,20700.0,18.5819,18.5819,18.4984,18.4984,20700.0
2008-03-17 12:15:00,26.57,26.69,26.55,26.61,21600.0,18.4984,18.5819,18.4845,18.5262,21600.0
2008-03-17 12:20:00,26.61,26.62,26.46,26.55,27900.0,18.5262,18.5332,18.4218,18.4845,27900.0
2008-03-17 12:25:00,26.49,26.58,26.49,26.55,16800.0,18.4427,18.5054,18.4427,18.4845,16800.0
2008-03-17 12:30:00,26.55,26.55,26.42,26.44,31100.0,18.4845,18.4845,18.394,18.4079,31100.0
2008-03-17 12:35:00,26.43,26.98,26.42,26.55,30100.0,18.4009,18.7838,18.394,18.4845,30100.0
2008-03-17 12:40:00,26.56,26.6,26.56,26.59,16400.0,18.4914,18.5193,18.4914,18.5123,16400.0
2008-03-17 12:45:00,26.6,26.6,26.5,26.55,21200.0,18.5193,18.5193,18.4497,18.4845,21200.0
2008-03-17 12:50:00,26.56,26.72,26.55,26.7,26800.0,18.4914,18.6028,18.4845,18.5889,26800.0
2008-03-17 12:55:00,26.7,26.83,26.68,26.76,30800.0,18.5889,18.6794,18.575,18.6307,30800.0
2008-03-17 13:00:00,26.78,26.79,26.57,26.58,18300.0,18.6446,18.6516,18.4984,18.5054,18300.0
2008-03-17 13:05:00,26.58,26.64,26.53,26.58,25800.0,18.5054,18.5471,18.4705,18.5054,25800.0
2008-03-17 13:10:00,26.57,26.58,26.48,26.5,37200.0,18.4984,18.5054,18.4357,18.4497,37200.0
2008-03-17 13:15:00,26.5,26.5,26.37,26.38,42000.0,18.4497,18.4497,18.3591,18.3661,42000.0
2008-03-17 13:20:00,26.37,26.5,26.33,26.4,44900.0,18.3591,18.4497,18.3313,18.38,44900.0
2008-03-17 13:25:00,26.4,26.5,26.34,26.43,12900.0,18.38,18.4497,18.3383,18.4009,12900.0
2008-03-17 13:30:00,26.42,26.46,26.33,26.44,18400.0,18.394,18.4218,18.3313,18.4079,18400.0
2008-03-17 13:35:00,26.46,26.46,26.31,26.41,17600.0,18.4218,18.4218,18.3174,18.387,17600.0
2008-03-17 13:40:00,26.39,26.5,26.36,26.45,22800.0,18.3731,18.4497,18.3522,18.4148,22800.0
2008-03-17 13:45:00,26.47,26.64,26.45,26.55,31000.0,18.4288,18.5471,18.4148,18.4845,31000.0
2008-03-17 13:50:00,26.54,26.57,26.41,26.43,48800.0,18.4775,18.4984,18.387,18.4009,48800.0
2008-03-17 13:55:00,26.43,26.52,26.38,26.51,27900.0,18.4009,18.4636,18.3661,18.4566,27900.0
2008-03-17 14:00:00,26.52,26.57,26.38,26.57,30000.0,18.4636,18.4984,18.3661,18.4984,30000.0
2008-03-17 14:05:00,26.56,26.7,26.47,26.65,55500.0,18.4914,18.5889,18.4288,18.5541,55500.0
2008-03-17 14:10:00,26.64,26.64,26.33,26.33,40500.0,18.5471,18.5471,18.3313,18.3313,40500.0
2008-03-17 14:15:00,26.33,26.36,26.29,26.29,26700.0,18.3313,18.3522,18.3035,18.3035,26700.0
2008-03-17 14:20:00,26.27,26.37,26.22,26.22,35000.0,18.2895,18.3591,18.2547,18.2547,35000.0
2008-03-17 14:25:00,26.23,26.26,26.13,26.25,21300.0,18.2617,18.2826,18.1921,18.2756,21300.0
2008-03-17 14:30:00,26.25,26.3,26.13,26.14,22400.0,18.2756,18.3104,18.1921,18.199,22400.0
2008-03-17 14:35:00,26.17,26.36,26.17,26.36,22300.0,18.2199,18.3522,18.2199,18.3522,22300.0
2008-03-17 14:40:00,26.37,26.52,26.37,26.52,54800.0,18.3591,18.4636,18.3591,18.4636,54800.0
2008-03-17 14:45:00,26.52,26.62,26.4,26.52,53000.0,18.4636,18.5332,18.38,18.4636,53000.0
2008-03-17 14:50:00,26.52,26.62,26.47,26.53,76000.0,18.4636,18.5332,18.4288,18.4705,76000.0
2008-03-17 14:55:00,26.52,26.67,26.49,26.54,38400.0,18.4636,18.568,18.4427,18.4775,38400.0
2008-03-17 15:00:00,26.55,26.58,26.49,26.56,39000.0,18.4845,18.5054,18.4427,18.4914,39000.0
2008-03-17 15:05:00,26.56,26.62,26.53,26.55,38700.0,18.4914,18.5332,18.4705,18.4845,38700.0
2008-03-17 15:10:00,26.54,26.55,26.46,26.51,43300.0,18.4775,18.4845,18.4218,18.4566,43300.0
2008-03-17 15:15:00,26.53,26.57,26.48,26.53,47400.0,18.4705,18.4984,18.4357,18.4705,47400.0
2008-03-17 15:20:00,26.55,26.81,26.53,26.75,36100.0,18.4845,18.6655,18.4705,18.6237,36100.0
2008-03-17 15:25:00,26.74,26.87,26.57,26.61,64700.0,18.6167,18.7073,18.4984,18.5262,64700.0
2008-03-17 15:30:00,26.62,26.82,26.62,26.82,48400.0,18.5332,18.6724,18.5332,18.6724,48400.0
2008-03-17 15:35:00,26.82,26.95,26.73,26.86,65200.0,18.6724,18.763,18.6098,18.7003,65200.0
2008-03-17 15:40:00,26.86,26.94,26.8,26.89,57500.0,18.7003,18.756,18.6585,18.7212,57500.0
2008-03-17 15:45:00,26.89,26.92,26.8,26.91,60800.0,18.7212,18.7421,18.6585,18.7351,60800.0
2008-03-17 15:50:00,26.9,26.98,26.83,26.94,73800.0,18.7281,18.7838,18.6794,18.756,73800.0
2008-03-17 15:55:00,26.96,26.98,26.76,26.76,107500.0,18.7699,18.7838,18.6307,18.6307,107500.0
2008-03-18 09:30:00,27.22,27.5,27.07,27.41,14300.0,18.9509,19.1459,18.8465,19.0832,14300.0
2008-03-18 09:35:00,27.44,27.5,27.3,27.36,10600.0,19.1041,19.1459,19.0066,19.0484,10600.0
2008-03-18 09:40:00,27.3,27.31,27.14,27.26,16600.0,19.0066,19.0136,18.8952,18.9788,16600.0
2008-03-18 09:45:00,27.26,27.38,27.24,27.38,23300.0,18.9788,19.0623,18.9649,19.0623,23300.0
2008-03-18 09:50:00,27.38,27.38,27.26,27.36,22100.0,19.0623,19.0623,18.9788,19.0484,22100.0
2008-03-18 09:55:00,27.35,27.38,27.33,27.36,25700.0,19.0414,19.0623,19.0275,19.0484,25700.0
2008-03-18 10:00:00,27.38,27.38,27.24,27.24,23700.0,19.0623,19.0623,18.9649,18.9649,23700.0
2008-03-18 10:05:00,27.25,27.29,27.2,27.25,14100.0,18.9718,18.9997,18.937,18.9718,14100.0
2008-03-18 10:10:00,27.23,27.26,27.17,27.22,24800.0,18.9579,18.9788,18.9161,18.9509,24800.0
2008-03-18 10:15:00,27.24,27.24,27.14,27.14,12600.0,18.9649,18.9649,18.8952,18.8952,12600.0
2008-03-18 10:20:00,27.14,27.17,27.02,27.05,14500.0,18.8952,18.9161,18.8117,18.8326,14500.0
2008-03-18 10:25:00,27.05,27.13,27.04,27.08,16800.0,18.8326,18.8883,18.8256,18.8535,16800.0
2008-03-18 10:30:00,27.07,27.11,27.01,27.08,13200.0,18.8465,18.8743,18.8047,18.8535,13200.0
2008-03-18 10:35:00,27.09,27.1,27.02,27.05,20300.0,18.8604,18.8674,18.8117,18.8326,20300.0
2008-03-18 10:40:00,27.06,27.09,27.02,27.08,12700.0,18.8395,18.8604,18.8117,18.8535,12700.0
2008-03-18 10:45:00,27.07,27.22,27.01,27.22,26900.0,18.8465,18.9509,18.8047,18.9509,26900.0
2008-03-18 10:50:00,27.22,27.36,27.22,27.33,14200.0,18.9509,19.0484,18.9509,19.0275,14200.0
2008-03-18 10:55:00,27.34,27.38,27.33,27.38,17800.0,19.0345,19.0623,19.0275,19.0623,17800.0
2008-03-18 11:00:00,27.37,27.43,27.31,27.41,15200.0,19.0554,19.0971,19.0136,19.0832,15200.0
2008-03-18 11:05:00,27.41,27.45,27.28,27.28,13600.0,19.0832,19.1111,18.9927,18.9927,13600.0
2008-03-18 11:10:00,27.28,27.29,27.19,27.19,16600.0,18.9927,18.9997,18.93,18.93,16600.0
2008-03-18 11:15:00,27.19,27.2,27.13,27.13,14700.0,18.93,18.937,18.8883,18.8883,14700.0
2008-03-18 11:20:00,27.13,27.19,27.11,27.19,19100.0,18.8883,18.93,18.8743,18.93,19100.0
2008-03-18 11:25:00,27.18,27.19,27.07,27.11,13600.0,18.9231,18.93,18.8465,18.8743,13600.0
2008-03-18 11:30:00,27.11,27.31,27.11,27.29,21000.0,18.8743,19.0136,18.8743,18.9997,21000.0
2008-03-18 11:35:00,27.3,27.39,27.3,27.38,8700.0,19.0066,19.0693,19.0066,19.0623,8700.0
2008-03-18 11:40:00,27.37,27.39,27.35,27.35,8300.0,19.0554,19.0693,19.0414,19.0414,8300.0
2008-03-18 11:45:00,27.35,27.38,27.31,27.33,14100.0,19.0414,19.0623,19.0136,19.0275,14100.0
2008-03-18 11:50:00,27.31,27.32,27.11,27.15,25600.0,19.0136,19.0206,18.8743,18.9022,25600.0
2008-03-18 11:55:00,27.12,27.13,26.97,27.01,18200.0,18.8813,18.8883,18.7769,18.8047,18200.0
2008-03-18 12:00:00,27.0,27.03,26.98,26.99,15500.0,18.7978,18.8186,18.7838,18.7908,15500.0
2008-03-18 12:05:00,26.99,27.12,26.97,27.12,22800.0,18.7908,18.8813,18.7769,18.8813,22800.0
2008-03-18 12:10:00,27.13,27.14,27.09,27.1,12600.0,18.8883,18.8952,18.8604,18.8674,12600.0
2008-03-18 12:15:00,27.1,27.13,27.08,27.13,17700.0,18.8674,18.8883,18.8535,18.8883,17700.0
2008-03-18 12:20:00,27.13,27.13,27.08,27.08,6100.0,18.8883,18.8883,18.8535,18.8535,6100.0
2008-03-18 12:25:00,27.08,27.08,27.02,27.04,12700.0,18.8535,18.8535,18.8117,18.8256,12700.0
2008-03-18 12:30:00,27.04,27.1,27.03,27.1,14000.0,18.8256,18.8674,18.8186,18.8674,14000.0
2008-03-18 12:35:00,27.11,27.25,27.06,27.24,14800.0,18.8743,18.9718,18.8395,18.9649,14800.0
2008-03-18 12:40:00,27.25,27.25,27.21,27.23,11700.0,18.9718,18.9718,18.944,18.9579,11700.0
2008-03-18 12:45:00,27.23,27.23,27.17,27.18,9300.0,18.9579,18.9579,18.9161,18.9231,9300.0
2008-03-18 12:50:00,27.18,27.26,27.18,27.25,7300.0,18.9231,18.9788,18.9231,18.9718,7300.0
2008-03-18 12:55:00,27.25,27.28,27.22,27.28,6800.0,18.9718,18.9927,18.9509,18.9927,6800.0
2008-03-18 13:00:00,27.28,27.31,27.27,27.29,10700.0,18.9927,19.0136,18.9857,18.9997,10700.0
2008-03-18 13:05:00,27.28,27.29,27.27,27.28,6300.0,18.9927,18.9997,18.9857,18.9927,6300.0
2008-03-18 13:10:00,27.27,27.33,27.26,27.31,27200.0,18.9857,19.0275,18.9788,19.0136,27200.0
2008-03-18 13:15:00,27.3,27.37,27.3,27.35,8500.0,19.0066,19.0554,19.0066,19.0414,8500.0
2008-03-18 13:20:00,27.35,27.38,27.3,27.38,32000.0,19.0414,19.0623,19.0066,19.0623,32000.0
2008-03-18 13:25:00,27.37,27.39,27.29,27.35,21500.0,19.0554,19.0693,18.9997,19.0414,21500.0
2008-03-18 13:30:00,27.37,27.42,27.35,27.38,16400.0,19.0554,19.0902,19.0414,19.0623,16400.0
2008-03-18 13:35:00,27.37,27.38,27.24,27.28,15200.0,19.0554,19.0623,18.9649,18.9927,15200.0
2008-03-18 13:40:00,27.27,27.28,27.19,27.21,32300.0,18.9857,18.9927,18.93,18.944,32300.0
2008-03-18 13:45:00,27.2,27.22,27.14,27.19,24300.0,18.937,18.9509,18.8952,18.93,24300.0
2008-03-18 13:50:00,27.19,27.22,27.17,27.21,17000.0,18.93,18.9509,18.9161,18.944,17000.0
2008-03-18 13:55:00,27.2,27.23,27.16,27.16,10900.0,18.937,18.9579,18.9092,18.9092,10900.0
2008-03-18 14:00:00,27.17,27.17,27.0,27.01,30000.0,18.9161,18.9161,18.7978,18.8047,30000.0
2008-03-18 14:05:00,27.01,27.01,26.89,26.94,31800.0,18.8047,18.8047,18.7212,18.756,31800.0
2008-03-18 14:10:00,26.94,27.02,26.8,26.8,20500.0,18.756,18.8117,18.6585,18.6585,20500.0
2008-03-18 14:15:00,26.78,27.16,26.52,27.12,33900.0,18.6446,18.9092,18.4636,18.8813,33900.0
2008-03-18 14:20:00,27.13,27.13,26.72,26.81,29500.0,18.8883,18.8883,18.6028,18.6655,29500.0
2008-03-18 14:25:00,26.84,26.93,26.6,26.75,38300.0,18.6864,18.749,18.5193,18.6237,38300.0
2008-03-18 14:30:00,26.72,26.75,26.42,26.62,35800.0,18.6028,18.6237,18.394,18.5332,35800.0
2008-03-18 14:35:00,26.61,26.71,26.44,26.57,40600.0,18.5262,18.5959,18.4079,18.4984,40600.0
2008-03-18 14:40:00,26.55,26.61,26.48,26.51,39000.0,18.4845,18.5262,18.4357,18.4566,39000.0
2008-03-18 14:45:00,26.54,26.82,26.51,26.79,44300.0,18.4775,18.6724,18.4566,18.6516,44300.0
2008-03-18 14:50:00,26.79,27.0,26.79,26.98,27700.0,18.6516,18.7978,18.6516,18.7838,27700.0
2008-03-18 14:55:00,27.0,27.06,26.98,27.03,24200.0,18.7978,18.8395,18.7838,18.8186,24200.0
2008-03-18 15:00:00,27.04,27.04,26.76,27.0,41100.0,18.8256,18.8256,18.6307,18.7978,41100.0
2008-03-18 15:05:00,26.98,27.12,26.94,27.1,51900.0,18.7838,18.8813,18.756,18.8674,51900.0
2008-03-18 15:10:00,27.11,27.18,27.0,27.13,35100.0,18.8743,18.9231,18.7978,18.8883,35100.0
2008-03-18 15:15:00,27.14,27.16,27.05,27.11,30800.0,18.8952,18.9092,18.8326,18.8743,30800.0
2008-03-18 15:20:00,27.13,27.24,27.13,27.24,18200.0,18.8883,18.9649,18.8883,18.9649,18200.0
2008-03-18 15:25:00,27.24,27.28,27.14,27.2,25300.0,18.9649,18.9927,18.8952,18.937,25300.0
2008-03-18 15:30:00,27.2,27.3,27.12,27.25,36000.0,18.937,19.0066,18.8813,18.9718,36000.0
2008-03-18 15:35:00,27.25,27.37,27.24,27.33,43700.0,18.9718,19.0554,18.9649,19.0275,43700.0
2008-03-18 15:40:00,27.33,27.46,27.32,27.43,38700.0,19.0275,19.118,19.0206,19.0971,38700.0
2008-03-18 15:45:00,27.43,27.45,27.27,27.27,29700.0,19.0971,19.1111,18.9857,18.9857,29700.0
2008-03-18 15:50:00,27.28,27.4,27.27,27.37,42100.0,18.9927,19.0762,18.9857,19.0554,42100.0
2008-03-18 15:55:00,27.35,27.53,27.29,27.34,81500.0,19.0414,19.1668,18.9997,19.0345,81500.0
2008-03-19 09:30:00,27.51,27.59,27.42,27.45,18900.0,19.1528,19.2085,19.0902,19.1111,18900.0
2008-03-19 09:35:00,27.48,27.67,27.48,27.61,31900.0,19.1319,19.2642,19.1319,19.2225,31900.0
2008-03-19 09:40:00,27.6,27.61,27.48,27.54,31300.0,19.2155,19.2225,19.1319,19.1737,31300.0
2008-03-19 09:45:00,27.57,27.61,27.53,27.58,38700.0,19.1946,19.2225,19.1668,19.2016,38700.0
2008-03-19 09:50:00,27.56,27.75,27.5,27.5,64200.0,19.1876,19.3199,19.1459,19.1459,64200.0
2008-03-19 09:55:00,27.51,27.53,27.36,27.37,82500.0,19.1528,19.1668,19.0484,19.0554,82500.0
2008-03-19 10:00:00,27.35,27.42,27.25,27.41,49900.0,19.0414,19.0902,18.9718,19.0832,49900.0
2008-03-19 10:05:00,27.4,27.41,27.0,27.0,56600.0,19.0762,19.0832,18.7978,18.7978,56600.0
2008-03-19 10:10:00,27.01,27.08,26.86,26.86,45200.0,18.8047,18.8535,18.7003,18.7003,45200.0
2008-03-19 10:15:00,26.86,26.87,26.76,26.79,46600.0,18.7003,18.7073,18.6307,18.6516,46600.0
2008-03-19 10:20:00,26.79,26.89,26.74,26.82,43400.0,18.6516,18.7212,18.6167,18.6724,43400.0
2008-03-19 10:25:00,26.84,26.86,26.66,26.69,30300.0,18.6864,18.7003,18.5611,18.5819,30300.0
2008-03-19 10:30:00,26.7,26.78,26.68,26.78,31400.0,18.5889,18.6446,18.575,18.6446,31400.0
2008-03-19 10:35:00,26.78,26.86,26.76,26.86,47100.0,18.6446,18.7003,18.6307,18.7003,47100.0
2008-03-19 10:40:00,26.86,27.01,26.85,26.98,33100.0,18.7003,18.8047,18.6933,18.7838,33100.0
2008-03-19 10:45:00,26.98,27.1,26.97,27.1,58000.0,18.7838,18.8674,18.7769,18.8674,58000.0
2008-03-19 10:50:00,27.1,27.26,27.1,27.19,20800.0,18.8674,18.9788,18.8674,18.93,20800.0
2008-03-19 10:55:00,27.2,27.2,27.16,27.2,17500.0,18.937,18.937,18.9092,18.937,17500.0
2008-03-19 11:00:00,27.2,27.32,27.14,27.31,18800.0,18.937,19.0206,18.8952,19.0136,18800.0
2008-03-19 11:05:00,27.31,27.32,27.3,27.32,15000.0,19.0136,19.0206,19.0066,19.0206,15000.0
2008-03-19 11:10:00,27.32,27.32,27.28,27.32,8500.0,19.0206,19.0206,18.9927,19.0206,8500.0
2008-03-19 11:15:00,27.31,27.36,27.28,27.28,14100.0,19.0136,19.0484,18.9927,18.9927,14100.0
2008-03-19 11:20:00,27.28,27.39,27.2,27.39,13700.0,18.9927,19.0693,18.937,19.0693,13700.0
2008-03-19 11:25:00,27.36,27.49,27.36,27.46,45800.0,19.0484,19.1389,19.0484,19.118,45800.0
2008-03-19 11:30:00,27.44,27.49,27.38,27.45,18300.0,19.1041,19.1389,19.0623,19.1111,18300.0
2008-03-19 11:35:00,27.44,27.47,27.4,27.43,11800.0,19.1041,19.125,19.0762,19.0971,11800.0
2008-03-19 11:40:00,27.42,27.46,27.41,27.45,11000.0,19.0902,19.118,19.0832,19.1111,11000.0
2008-03-19 11:45:00,27.43,27.44,27.38,27.39,14500.0,19.0971,19.1041,19.0623,19.0693,14500.0
2008-03-19 11:50:00,27.42,27.51,27.39,27.49,29100.0,19.0902,19.1528,19.0693,19.1389,29100.0
2008-03-19 11:55:00,27.5,27.52,27.42,27.42,11400.0,19.1459,19.1598,19.0902,19.0902,11400.0
2008-03-19 12:00:00,27.43,27.46,27.4,27.46,26600.0,19.0971,19.118,19.0762,19.118,26600.0
2008-03-19 12:05:00,27.45,27.6,27.45,27.6,11200.0,19.1111,19.2155,19.1111,19.2155,11200.0
2008-03-19 12:10:00,27.57,27.63,27.54,27.55,14900.0,19.1946,19.2364,19.1737,19.1807,14900.0
2008-03-19 12:15:00,27.54,27.56,27.5,27.52,10700.0,19.1737,19.1876,19.1459,19.1598,10700.0
2008-03-19 12:20:00,27.52,27.54,27.45,27.45,9600.0,19.1598,19.1737,19.1111,19.1111,9600.0
2008-03-19 12:25:00,27.45,27.52,27.45,27.48,11200.0,19.1111,19.1598,19.1111,19.1319,11200.0
2008-03-19 12:30:00,27.46,27.48,27.44,27.44,7800.0,19.118,19.1319,19.1041,19.1041,7800.0
2008-03-19 12:35:00,27.44,27.45,27.38,27.41,17600.0,19.1041,19.1111,19.0623,19.0832,17600.0
2008-03-19 12:40:00,27.42,27.44,27.31,27.35,14100.0,19.0902,19.1041,19.0136,19.0414,14100.0
2008-03-19 12:45:00,27.35,27.46,27.34,27.46,18000.0,19.0414,19.118,19.0345,19.118,18000.0
2008-03-19 12:50:00,27.47,27.49,27.43,27.45,15600.0,19.125,19.1389,19.0971,19.1111,15600.0
2008-03-19 12:55:00,27.44,27.46,27.38,27.4,21200.0,19.1041,19.118,19.0623,19.0762,21200.0
2008-03-19 13:00:00,27.4,27.43,27.27,27.27,36200.0,19.0762,19.0971,18.9857,18.9857,36200.0
2008-03-19 13:05:00,27.27,27.36,27.25,27.28,30600.0,18.9857,19.0484,18.9718,18.9927,30600.0
2008-03-19 13:10:00,27.26,27.35,27.23,27.24,16400.0,18.9788,19.0414,18.9579,18.9649,16400.0
2008-03-19 13:15:00,27.22,27.31,27.22,27.28,12100.0,18.9509,19.0136,18.9509,18.9927,12100.0
2008-03-19 13:20:00,27.28,27.29,27.16,27.17,16900.0,18.9927,18.9997,18.9092,18.9161,16900.0
2008-03-19 13:25:00,27.18,27.2,27.11,27.18,18100.0,18.9231,18.937,18.8743,18.9231,18100.0
2008-03-19 13:30:00,27.17,27.23,27.12,27.16,15400.0,18.9161,18.9579,18.8813,18.9092,15400.0
2008-03-19 13:35:00,27.17,27.22,27.08,27.15,19800.0,18.9161,18.9509,18.8535,18.9022,19800.0
2008-03-19 13:40:00,27.16,27.28,27.11,27.22,16100.0,18.9092,18.9927,18.8743,18.9509,16100.0
2008-03-19 13:45:00,27.21,27.28,27.2,27.21,7900.0,18.944,18.9927,18.937,18.944,7900.0
2008-03-19 13:50:00,27.22,27.22,27.04,27.14,16100.0,18.9509,18.9509,18.8256,18.8952,16100.0
2008-03-19 13:55:00,27.15,27.19,27.12,27.15,12900.0,18.9022,18.93,18.8813,18.9022,12900.0
2008-03-19 14:00:00,27.16,27.2,27.08,27.09,30700.0,18.9092,18.937,18.8535,18.8604,30700.0
2008-03-19 14:05:00,27.09,27.2,27.05,27.2,24200.0,18.8604,18.937,18.8326,18.937,24200.0
2008-03-19 14:10:00,27.2,27.23,27.17,27.19,16600.0,18.937,18.9579,18.9161,18.93,16600.0
2008-03-19 14:15:00,27.2,27.2,27.02,27.09,19200.0,18.937,18.937,18.8117,18.8604,19200.0
2008-03-19 14:20:00,27.1,27.21,27.05,27.21,11000.0,18.8674,18.944,18.8326,18.944,11000.0
2008-03-19 14:25:00,27.21,27.25,27.12,27.23,14500.0,18.944,18.9718,18.8813,18.9579,14500.0
2008-03-19 14:30:00,27.23,27.23,27.11,27.14,11000.0,18.9579,18.9579,18.8743,18.8952,11000.0
2008-03-19 14:35:00,27.13,27.15,26.97,26.99,24100.0,18.8883,18.9022,18.7769,18.7908,24100.0
2008-03-19 14:40:00,26.99,27.08,26.96,27.05,15500.0,18.7908,18.8535,18.7699,18.8326,15500.0
2008-03-19 14:45:00,27.04,27.1,27.04,27.04,9700.0,18.8256,18.8674,18.8256,18.8256,9700.0
2008-03-19 14:50:00,27.03,27.19,27.03,27.19,18300.0,18.8186,18.93,18.8186,18.93,18300.0
2008-03-19 14:55:00,27.2,27.21,27.14,27.18,22500.0,18.937,18.944,18.8952,18.9231,22500.0
2008-03-19 15:00:00,27.19,27.19,27.04,27.1,19600.0,18.93,18.93,18.8256,18.8674,19600.0
2008-03-19 15:05:00,27.1,27.23,27.09,27.19,21500.0,18.8674,18.9579,18.8604,18.93,21500.0
2008-03-19 15:10:00,27.19,27.21,27.04,27.08,15100.0,18.93,18.944,18.8256,18.8535,15100.0
2008-03-19 15:15:00,27.08,27.12,27.03,27.09,30300.0,18.8535,18.8813,18.8186,18.8604,30300.0
2008-03-19 15:20:00,27.1,27.1,26.97,26.97,19800.0,18.8674,18.8674,18.7769,18.7769,19800.0
2008-03-19 15:25:00,26.96,27.05,26.91,27.01,21500.0,18.7699,18.8326,18.7351,18.8047,21500.0
2008-03-19 15:30:00,27.02,27.09,26.95,27.0,22600.0,18.8117,18.8604,18.763,18.7978,22600.0
2008-03-19 15:35:00,26.99,27.02,26.82,26.84,26300.0,18.7908,18.8117,18.6724,18.6864,26300.0
2008-03-19 15:40:00,26.84,26.96,26.84,26.95,21600.0,18.6864,18.7699,18.6864,18.763,21600.0
2008-03-19 15:45:00,26.94,27.07,26.88,27.05,33500.0,18.756,18.8465,18.7142,18.8326,33500.0
2008-03-19 15:50:00,27.06,27.06,26.9,26.9,25500.0,18.8395,18.8395,18.7281,18.7281,25500.0
2008-03-19 15:55:00,26.9,26.97,26.83,26.87,27600.0,18.7281,18.7769,18.6794,18.7073,27600.0
2008-03-20 09:30:00,26.89,26.96,26.77,26.96,83200.0,18.7212,18.7699,18.6376,18.7699,83200.0
2008-03-20 09:35:00,26.96,27.26,26.94,27.07,14200.0,18.7699,18.9788,18.756,18.8465,14200.0
2008-03-20 09:40:00,27.06,27.28,26.96,27.1,32600.0,18.8395,18.9927,18.7699,18.8674,32600.0
2008-03-20 09:45:00,27.07,27.14,26.95,27.0,16900.0,18.8465,18.8952,18.763,18.7978,16900.0
2008-03-20 09:50:00,27.02,27.3,26.97,27.25,23800.0,18.8117,19.0066,18.7769,18.9718,23800.0
2008-03-20 09:55:00,27.25,27.28,27.11,27.24,20700.0,18.9718,18.9927,18.8743,18.9649,20700.0
2008-03-20 10:00:00,27.21,27.35,27.19,27.3,42600.0,18.944,19.0414,18.93,19.0066,42600.0
2008-03-20 10:05:00,27.29,27.31,26.99,27.01,40400.0,18.9997,19.0136,18.7908,18.8047,40400.0
2008-03-20 10:10:00,27.01,27.25,27.0,27.22,15200.0,18.8047,18.9718,18.7978,18.9509,15200.0
2008-03-20 10:15:00,27.23,27.5,27.23,27.48,51500.0,18.9579,19.1459,18.9579,19.1319,51500.0
2008-03-20 10:20:00,27.48,27.57,27.45,27.45,16700.0,19.1319,19.1946,19.1111,19.1111,16700.0
2008-03-20 10:25:00,27.45,27.53,27.45,27.46,7200.0,19.1111,19.1668,19.1111,19.118,7200.0
2008-03-20 10:30:00,27.44,27.6,27.4,27.54,12500.0,19.1041,19.2155,19.0762,19.1737,12500.0
2008-03-20 10:35:00,27.56,27.64,27.38,27.63,18100.0,19.1876,19.2433,19.0623,19.2364,18100.0
2008-03-20 10:40:00,27.61,27.63,27.49,27.63,9600.0,19.2225,19.2364,19.1389,19.2364,9600.0
2008-03-20 10:45:00,27.63,27.64,27.5,27.58,10400.0,19.2364,19.2433,19.1459,19.2016,10400.0
2008-03-20 10:50:00,27.58,27.59,27.54,27.57,7400.0,19.2016,19.2085,19.1737,19.1946,7400.0
2008-03-20 10:55:00,27.57,27.65,27.53,27.65,14700.0,19.1946,19.2503,19.1668,19.2503,14700.0
2008-03-20 11:00:00,27.65,27.76,27.64,27.68,23900.0,19.2503,19.3269,19.2433,19.2712,23900.0
2008-03-20 11:05:00,27.68,27.77,27.68,27.75,10800.0,19.2712,19.3338,19.2712,19.3199,10800.0
2008-03-20 11:10:00,27.75,27.78,27.69,27.78,11000.0,19.3199,19.3408,19.2782,19.3408,11000.0
2008-03-20 11:15:00,27.8,27.83,27.73,27.73,38200.0,19.3547,19.3756,19.306,19.306,38200.0
2008-03-20 11:20:00,27.74,27.8,27.7,27.77,39500.0,19.313,19.3547,19.2851,19.3338,39500.0
2008-03-20 11:25:00,27.77,27.81,27.76,27.76,51200.0,19.3338,19.3617,19.3269,19.3269,51200.0
2008-03-20 11:30:00,27.76,27.81,27.76,27.81,23000.0,19.3269,19.3617,19.3269,19.3617,23000.0
2008-03-20 11:35:00,27.83,28.03,27.83,28.02,51100.0,19.3756,19.5149,19.3756,19.5079,51100.0
2008-03-20 11:40:00,28.02,28.08,28.02,28.05,29800.0,19.5079,19.5497,19.5079,19.5288,29800.0
2008-03-20 11:45:00,28.05,28.05,27.66,27.68,46000.0,19.5288,19.5288,19.2573,19.2712,46000.0
2008-03-20 11:50:00,27.69,27.69,27.55,27.62,13200.0,19.2782,19.2782,19.1807,19.2294,13200.0
2008-03-20 11:55:00,27.6,27.73,27.59,27.72,17000.0,19.2155,19.306,19.2085,19.299,17000.0
2008-03-20 12:00:00,27.72,27.88,27.72,27.88,23000.0,19.299,19.4104,19.299,19.4104,23000.0
2008-03-20 12:05:00,27.88,27.92,27.79,27.79,28400.0,19.4104,19.4383,19.3478,19.3478,28400.0
2008-03-20 12:10:00,27.79,27.79,27.69,27.78,10500.0,19.3478,19.3478,19.2782,19.3408,10500.0
2008-03-20 12:15:00,27.77,27.92,27.76,27.89,23400.0,19.3338,19.4383,19.3269,19.4174,23400.0
2008-03-20 12:20:00,27.9,27.94,27.76,27.76,19800.0,19.4244,19.4522,19.3269,19.3269,19800.0
2008-03-20 12:25:00,27.76,27.81,27.76,27.76,8500.0,19.3269,19.3617,19.3269,19.3269,8500.0
2008-03-20 12:30:00,27.74,27.82,27.74,27.79,16500.0,19.313,19.3687,19.313,19.3478,16500.0
2008-03-20 12:35:00,27.79,27.79,27.69,27.71,16200.0,19.3478,19.3478,19.2782,19.2921,16200.0
2008-03-20 12:40:00,27.7,27.8,27.7,27.77,31500.0,19.2851,19.3547,19.2851,19.3338,31500.0
2008-03-20 12:45:00,27.77,27.8,27.69,27.8,29000.0,19.3338,19.3547,19.2782,19.3547,29000.0
2008-03-20 12:50:00,27.79,27.83,27.79,27.8,21000.0,19.3478,19.3756,19.3478,19.3547,21000.0
2008-03-20 12:55:00,27.78,27.84,27.74,27.74,15500.0,19.3408,19.3826,19.313,19.313,15500.0
2008-03-20 13:00:00,27.73,27.88,27.73,27.82,20600.0,19.306,19.4104,19.306,19.3687,20600.0
2008-03-20 13:05:00,27.81,27.82,27.78,27.78,5200.0,19.3617,19.3687,19.3408,19.3408,5200.0
2008-03-20 13:10:00,27.8,27.8,27.71,27.71,4400.0,19.3547,19.3547,19.2921,19.2921,4400.0
2008-03-20 13:15:00,27.71,27.74,27.64,27.68,7500.0,19.2921,19.313,19.2433,19.2712,7500.0
2008-03-20 13:20:00,27.68,27.8,27.68,27.78,8500.0,19.2712,19.3547,19.2712,19.3408,8500.0
2008-03-20 13:25:00,27.77,27.77,27.68,27.69,4100.0,19.3338,19.3338,19.2712,19.2782,4100.0
2008-03-20 13:30:00,27.68,27.79,27.67,27.78,10200.0,19.2712,19.3478,19.2642,19.3408,10200.0
2008-03-20 13:35:00,27.8,27.81,27.76,27.79,11800.0,19.3547,19.3617,19.3269,19.3478,11800.0
2008-03-20 13:40:00,27.78,27.8,27.68,27.7,6100.0,19.3408,19.3547,19.2712,19.2851,6100.0
2008-03-20 13:45:00,27.68,27.73,27.68,27.72,33100.0,19.2712,19.306,19.2712,19.299,33100.0
2008-03-20 13:50:00,27.7,27.71,27.68,27.69,5600.0,19.2851,19.2921,19.2712,19.2782,5600.0
2008-03-20 13:55:00,27.7,27.73,27.67,27.72,12300.0,19.2851,19.306,19.2642,19.299,12300.0
2008-03-20 14:00:00,27.73,27.75,27.66,27.68,18800.0,19.306,19.3199,19.2573,19.2712,18800.0
2008-03-20 14:05:00,27.69,27.76,27.68,27.74,16600.0,19.2782,19.3269,19.2712,19.313,16600.0
2008-03-20 14:10:00,27.75,27.77,27.72,27.72,28000.0,19.3199,19.3338,19.299,19.299,28000.0
2008-03-20 14:15:00,27.72,27.75,27.69,27.7,23300.0,19.299,19.3199,19.2782,19.2851,23300.0
2008-03-20 14:20:00,27.71,27.76,27.69,27.75,10700.0,19.2921,19.3269,19.2782,19.3199,10700.0
2008-03-20 14:25:00,27.77,27.8,27.76,27.77,15400.0,19.3338,19.3547,19.3269,19.3338,15400.0
2008-03-20 14:30:00,27.76,27.78,27.76,27.78,26100.0,19.3269,19.3408,19.3269,19.3408,26100.0
2008-03-20 14:35:00,27.78,27.84,27.77,27.81,26900.0,19.3408,19.3826,19.3338,19.3617,26900.0
2008-03-20 14:40:00,27.8,27.81,27.71,27.75,10400.0,19.3547,19.3617,19.2921,19.3199,10400.0
2008-03-20 14:45:00,27.75,27.79,27.72,27.75,21400.0,19.3199,19.3478,19.299,19.3199,21400.0
2008-03-20 14:50:00,27.76,27.8,27.75,27.8,14700.0,19.3269,19.3547,19.3199,19.3547,14700.0
2008-03-20 14:55:00,27.8,27.81,27.74,27.8,18300.0,19.3547,19.3617,19.313,19.3547,18300.0
2008-03-20 15:00:00,27.79,27.92,27.78,27.92,17300.0,19.3478,19.4383,19.3408,19.4383,17300.0
2008-03-20 15:05:00,27.92,27.94,27.9,27.9,12600.0,19.4383,19.4522,19.4244,19.4244,12600.0
2008-03-20 15:10:00,27.93,27.95,27.86,27.86,26100.0,19.4452,19.4592,19.3965,19.3965,26100.0
2008-03-20 15:15:00,27.86,27.9,27.85,27.88,12000.0,19.3965,19.4244,19.3895,19.4104,12000.0
2008-03-20 15:20:00,27.88,28.03,27.87,28.0,27900.0,19.4104,19.5149,19.4035,19.494,27900.0
2008-03-20 15:25:00,28.0,28.02,27.91,27.95,9100.0,19.494,19.5079,19.4313,19.4592,9100.0
2008-03-20 15:30:00,27.93,27.98,27.86,27.88,16600.0,19.4452,19.4801,19.3965,19.4104,16600.0
2008-03-20 15:35:00,27.87,27.89,27.79,27.87,18600.0,19.4035,19.4174,19.3478,19.4035,18600.0
2008-03-20 15:40:00,27.87,27.95,27.8,27.92,22100.0,19.4035,19.4592,19.3547,19.4383,22100.0
2008-03-20 15:45:00,27.91,27.98,27.88,27.89,45800.0,19.4313,19.4801,19.4104,19.4174,45800.0
2008-03-20 15:50:00,27.87,28.0,27.87,27.9,46000.0,19.4035,19.494,19.4035,19.4244,46000.0
2008-03-20 15:55:00,27.9,27.93,26.81,27.87,102500.0,19.4244,19.4452,18.6655,19.4035,102500.0
2008-03-24 09:30:00,27.97,28.3,27.81,28.28,36200.0,19.4731,19.7028,19.3617,19.6889,36200.0
2008-03-24 09:35:00,28.29,28.41,28.26,28.35,16800.0,19.6959,19.7794,19.675,19.7377,16800.0
2008-03-24 09:40:00,28.34,28.59,28.34,28.54,28900.0,19.7307,19.9047,19.7307,19.8699,28900.0
2008-03-24 09:45:00,28.52,28.55,28.33,28.41,39900.0,19.856,19.8769,19.7237,19.7794,39900.0
2008-03-24 09:50:00,28.39,28.52,28.38,28.5,33100.0,19.7655,19.856,19.7585,19.8421,33100.0
2008-03-24 09:55:00,28.49,28.52,28.4,28.49,14100.0,19.8351,19.856,19.7725,19.8351,14100.0
2008-03-24 10:00:00,28.52,28.81,28.48,28.78,68000.0,19.856,20.0579,19.8282,20.037,68000.0
2008-03-24 10:05:00,28.78,28.98,28.7,28.92,52600.0,20.037,20.1763,19.9813,20.1345,52600.0
2008-03-24 10:10:00,28.93,28.93,28.61,28.71,65100.0,20.1415,20.1415,19.9187,19.9883,65100.0
2008-03-24 10:15:00,28.72,28.8,28.38,28.43,78600.0,19.9953,20.0509,19.7585,19.7933,78600.0
2008-03-24 10:20:00,28.44,28.55,28.28,28.3,102500.0,19.8003,19.8769,19.6889,19.7028,102500.0
2008-03-24 10:25:00,28.29,28.55,28.29,28.48,91400.0,19.6959,19.8769,19.6959,19.8282,91400.0
2008-03-24 10:30:00,28.47,28.55,28.44,28.52,19600.0,19.8212,19.8769,19.8003,19.856,19600.0
2008-03-24 10:35:00,28.5,28.52,28.47,28.51,16800.0,19.8421,19.856,19.8212,19.849,16800.0
2008-03-24 10:40:00,28.51,28.65,28.47,28.6,25900.0,19.849,19.9465,19.8212,19.9117,25900.0
2008-03-24 10:45:00,28.61,28.66,28.52,28.62,24300.0,19.9187,19.9535,19.856,19.9256,24300.0
2008-03-24 10:50:00,28.62,28.69,28.56,28.68,21900.0,19.9256,19.9744,19.8839,19.9674,21900.0
2008-03-24 10:55:00,28.68,28.83,28.66,28.81,24400.0,19.9674,20.0718,19.9535,20.0579,24400.0
2008-03-24 11:00:00,28.82,28.88,28.77,28.78,13800.0,20.0649,20.1066,20.0301,20.037,13800.0
2008-03-24 11:05:00,28.78,28.81,28.73,28.74,19200.0,20.037,20.0579,20.0022,20.0092,19200.0
2008-03-24 11:10:00,28.74,28.78,28.71,28.74,16600.0,20.0092,20.037,19.9883,20.0092,16600.0
2008-03-24 11:15:00,28.75,28.82,28.73,28.75,15400.0,20.0161,20.0649,20.0022,20.0161,15400.0
2008-03-24 11:20:00,28.76,28.88,28.75,28.84,12300.0,20.0231,20.1066,20.0161,20.0788,12300.0
2008-03-24 11:25:00,28.82,28.87,28.78,28.78,22400.0,20.0649,20.0997,20.037,20.037,22400.0
2008-03-24 11:30:00,28.79,28.86,28.75,28.8,23100.0,20.044,20.0927,20.0161,20.0509,23100.0
2008-03-24 11:35:00,28.8,28.84,28.78,28.84,19300.0,20.0509,20.0788,20.037,20.0788,19300.0
2008-03-24 11:40:00,28.83,28.89,28.8,28.8,18300.0,20.0718,20.1136,20.0509,20.0509,18300.0
2008-03-24 11:45:00,28.82,28.84,28.74,28.76,27400.0,20.0649,20.0788,20.0092,20.0231,27400.0
2008-03-24 11:50:00,28.75,28.75,28.68,28.72,16200.0,20.0161,20.0161,19.9674,19.9953,16200.0
2008-03-24 11:55:00,28.71,28.71,28.63,28.64,19500.0,19.9883,19.9883,19.9326,19.9396,19500.0
2008-03-24 12:00:00,28.64,28.68,28.59,28.6,23800.0,19.9396,19.9674,19.9047,19.9117,23800.0
2008-03-24 12:05:00,28.6,28.66,28.57,28.66,24400.0,19.9117,19.9535,19.8908,19.9535,24400.0
2008-03-24 12:10:00,28.65,28.68,28.61,28.63,15100.0,19.9465,19.9674,19.9187,19.9326,15100.0
2008-03-24 12:15:00,28.66,28.75,28.63,28.75,11400.0,19.9535,20.0161,19.9326,20.0161,11400.0
2008-03-24 12:20:00,28.72,28.73,28.61,28.65,19000.0,19.9953,20.0022,19.9187,19.9465,19000.0
2008-03-24 12:25:00,28.65,28.71,28.62,28.68,8300.0,19.9465,19.9883,19.9256,19.9674,8300.0
2008-03-24 12:30:00,28.7,28.86,28.7,28.82,17400.0,19.9813,20.0927,19.9813,20.0649,17400.0
2008-03-24 12:35:00,28.79,28.86,28.76,28.84,11000.0,20.044,20.0927,20.0231,20.0788,11000.0
2008-03-24 12:40:00,28.84,28.88,28.82,28.86,13000.0,20.0788,20.1066,20.0649,20.0927,13000.0
2008-03-24 12:45:00,28.87,28.89,28.83,28.87,11200.0,20.0997,20.1136,20.0718,20.0997,11200.0
2008-03-24 12:50:00,28.87,28.93,28.86,28.91,16100.0,20.0997,20.1415,20.0927,20.1275,16100.0
2008-03-24 12:55:00,28.88,28.93,28.8,28.8,12200.0,20.1066,20.1415,20.0509,20.0509,12200.0
2008-03-24 13:00:00,28.8,28.83,28.75,28.78,9300.0,20.0509,20.0718,20.0161,20.037,9300.0
2008-03-24 13:05:00,28.78,28.88,28.77,28.84,12000.0,20.037,20.1066,20.0301,20.0788,12000.0
2008-03-24 13:10:00,28.84,28.9,28.83,28.89,6800.0,20.0788,20.1206,20.0718,20.1136,6800.0
2008-03-24 13:15:00,28.88,28.92,28.82,28.86,11000.0,20.1066,20.1345,20.0649,20.0927,11000.0
2008-03-24 13:20:00,28.87,28.97,28.86,28.95,9200.0,20.0997,20.1693,20.0927,20.1554,9200.0
2008-03-24 13:25:00,28.95,28.95,28.93,28.95,15700.0,20.1554,20.1554,20.1415,20.1554,15700.0
2008-03-24 13:30:00,28.96,28.98,28.92,28.95,10500.0,20.1623,20.1763,20.1345,20.1554,10500.0
2008-03-24 13:35:00,28.94,28.96,28.88,28.9,8900.0,20.1484,20.1623,20.1066,20.1206,8900.0
2008-03-24 13:40:00,28.9,28.93,28.89,28.89,7800.0,20.1206,20.1415,20.1136,20.1136,7800.0
2008-03-24 13:45:00,28.89,28.94,28.89,28.91,8800.0,20.1136,20.1484,20.1136,20.1275,8800.0
2008-03-24 13:50:00,28.92,28.94,28.8,28.85,32400.0,20.1345,20.1484,20.0509,20.0858,32400.0
2008-03-24 13:55:00,28.85,28.94,28.8,28.94,15300.0,20.0858,20.1484,20.0509,20.1484,15300.0
2008-03-24 14:00:00,28.93,28.95,28.84,28.91,29400.0,20.1415,20.1554,20.0788,20.1275,29400.0
2008-03-24 14:05:00,28.91,28.93,28.83,28.92,14000.0,20.1275,20.1415,20.0718,20.1345,14000.0
2008-03-24 14:10:00,28.91,29.0,28.87,28.94,28300.0,20.1275,20.1902,20.0997,20.1484,28300.0
2008-03-24 14:15:00,28.92,28.99,28.89,28.99,13900.0,20.1345,20.1832,20.1136,20.1832,13900.0
2008-03-24 14:20:00,28.99,29.03,28.97,29.01,28300.0,20.1832,20.2111,20.1693,20.1972,28300.0
2008-03-24 14:25:00,29.0,29.05,28.97,29.05,24600.0,20.1902,20.225,20.1693,20.225,24600.0
2008-03-24 14:30:00,29.05,29.1,28.98,28.98,32000.0,20.225,20.2598,20.1763,20.1763,32000.0
2008-03-24 14:35:00,28.99,28.99,28.91,28.91,28800.0,20.1832,20.1832,20.1275,20.1275,28800.0
2008-03-24 14:40:00,28.92,28.97,28.9,28.97,12300.0,20.1345,20.1693,20.1206,20.1693,12300.0
2008-03-24 14:45:00,28.96,29.0,28.84,28.86,14100.0,20.1623,20.1902,20.0788,20.0927,14100.0
2008-03-24 14:50:00,28.87,28.91,28.78,28.91,21900.0,20.0997,20.1275,20.037,20.1275,21900.0
2008-03-24 14:55:00,28.9,28.92,28.78,28.81,19800.0,20.1206,20.1345,20.037,20.0579,19800.0
2008-03-24 15:00:00,28.8,28.82,28.74,28.77,22200.0,20.0509,20.0649,20.0092,20.0301,22200.0
2008-03-24 15:05:00,28.78,28.85,28.73,28.8,40300.0,20.037,20.0858,20.0022,20.0509,40300.0
2008-03-24 15:10:00,28.78,28.84,28.74,28.79,16700.0,20.037,20.0788,20.0092,20.044,16700.0
2008-03-24 15:15:00,28.81,28.89,28.79,28.79,13600.0,20.0579,20.1136,20.044,20.044,13600.0
2008-03-24 15:20:00,28.79,28.81,28.76,28.81,17300.0,20.044,20.0579,20.0231,20.0579,17300.0
2008-03-24 15:25:00,28.8,28.83,28.75,28.75,21300.0,20.0509,20.0718,20.0161,20.0161,21300.0
2008-03-24 15:30:00,28.76,28.91,28.75,28.81,44600.0,20.0231,20.1275,20.0161,20.0579,44600.0
2008-03-24 15:35:00,28.81,28.87,28.76,28.85,30800.0,20.0579,20.0997,20.0231,20.0858,30800.0
2008-03-24 15:40:00,28.87,28.88,28.77,28.85,26600.0,20.0997,20.1066,20.0301,20.0858,26600.0
2008-03-24 15:45:00,28.84,28.9,28.76,28.82,28600.0,20.0788,20.1206,20.0231,20.0649,28600.0
2008-03-24 15:50:00,28.82,28.93,28.81,28.84,38500.0,20.0649,20.1415,20.0579,20.0788,38500.0
2008-03-24 15:55:00,28.85,28.9,28.8,28.87,57000.0,20.0858,20.1206,20.0509,20.0997,57000.0
2008-03-25 09:30:00,28.77,28.77,28.26,28.4,55100.0,20.0301,20.0301,19.675,19.7725,55100.0
2008-03-25 09:35:00,28.42,28.65,28.42,28.64,18000.0,19.7864,19.9465,19.7864,19.9396,18000.0
2008-03-25 09:40:00,28.63,28.89,28.58,28.87,53700.0,19.9326,20.1136,19.8978,20.0997,53700.0
2008-03-25 09:45:00,28.88,28.95,28.66,28.74,58100.0,20.1066,20.1554,19.9535,20.0092,58100.0
2008-03-25 09:50:00,28.75,28.8,28.66,28.69,54300.0,20.0161,20.0509,19.9535,19.9744,54300.0
2008-03-25 09:55:00,28.69,28.81,28.65,28.74,53500.0,19.9744,20.0579,19.9465,20.0092,53500.0
2008-03-25 10:00:00,28.7,28.83,28.62,28.73,44600.0,19.9813,20.0718,19.9256,20.0022,44600.0
2008-03-25 10:05:00,28.72,28.84,28.66,28.76,27500.0,19.9953,20.0788,19.9535,20.0231,27500.0
2008-03-25 10:10:00,28.77,28.92,28.69,28.88,25700.0,20.0301,20.1345,19.9744,20.1066,25700.0
2008-03-25 10:15:00,28.89,28.95,28.7,28.72,15900.0,20.1136,20.1554,19.9813,19.9953,15900.0
2008-03-25 10:20:00,28.71,28.84,28.65,28.78,12900.0,19.9883,20.0788,19.9465,20.037,12900.0
2008-03-25 10:25:00,28.79,28.81,28.67,28.7,12400.0,20.044,20.0579,19.9604,19.9813,12400.0
2008-03-25 10:30:00,28.73,28.77,28.61,28.63,16300.0,20.0022,20.0301,19.9187,19.9326,16300.0
2008-03-25 10:35:00,28.61,28.61,28.48,28.5,27800.0,19.9187,19.9187,19.8282,19.8421,27800.0
2008-03-25 10:40:00,28.52,28.68,28.51,28.68,10700.0,19.856,19.9674,19.849,19.9674,10700.0
2008-03-25 10:45:00,28.68,28.69,28.6,28.65,7000.0,19.9674,19.9744,19.9117,19.9465,7000.0
2008-03-25 10:50:00,28.65,28.68,28.52,28.61,13300.0,19.9465,19.9674,19.856,19.9187,13300.0
2008-03-25 10:55:00,28.59,28.67,28.58,28.58,10800.0,19.9047,19.9604,19.8978,19.8978,10800.0
2008-03-25 11:00:00,28.59,28.62,28.51,28.6,20200.0,19.9047,19.9256,19.849,19.9117,20200.0
2008-03-25 11:05:00,28.6,28.6,28.47,28.5,17500.0,19.9117,19.9117,19.8212,19.8421,17500.0
2008-03-25 11:10:00,28.51,28.56,28.5,28.52,13500.0,19.849,19.8839,19.8421,19.856,13500.0
2008-03-25 11:15:00,28.53,28.56,28.5,28.5,27700.0,19.863,19.8839,19.8421,19.8421,27700.0
2008-03-25 11:20:00,28.5,28.66,28.5,28.64,13300.0,19.8421,19.9535,19.8421,19.9396,13300.0
2008-03-25 11:25:00,28.65,28.71,28.6,28.71,9300.0,19.9465,19.9883,19.9117,19.9883,9300.0
2008-03-25 11:30:00,28.68,28.8,28.68,28.79,12100.0,19.9674,20.0509,19.9674,20.044,12100.0
2008-03-25 11:35:00,28.81,28.85,28.71,28.72,259300.0,20.0579,20.0858,19.9883,19.9953,259300.0
2008-03-25 11:40:00,28.72,28.81,28.69,28.81,5900.0,19.9953,20.0579,19.9744,20.0579,5900.0
2008-03-25 11:45:00,28.81,28.84,28.65,28.65,10000.0,20.0579,20.0788,19.9465,19.9465,10000.0
2008-03-25 11:50:00,28.66,28.77,28.6,28.77,9700.0,19.9535,20.0301,19.9117,20.0301,9700.0
2008-03-25 11:55:00,28.77,28.83,28.71,28.82,18200.0,20.0301,20.0718,19.9883,20.0649,18200.0
2008-03-25 12:00:00,28.82,28.94,28.72,28.93,23600.0,20.0649,20.1484,19.9953,20.1415,23600.0
2008-03-25 12:05:00,28.93,29.02,28.92,28.92,9600.0,20.1415,20.2041,20.1345,20.1345,9600.0
2008-03-25 12:10:00,28.92,28.96,28.76,28.76,89400.0,20.1345,20.1623,20.0231,20.0231,89400.0
2008-03-25 12:15:00,28.77,28.91,28.74,28.78,112000.0,20.0301,20.1275,20.0092,20.037,112000.0
2008-03-25 12:20:00,28.77,28.91,28.75,28.85,127900.0,20.0301,20.1275,20.0161,20.0858,127900.0
2008-03-25 12:25:00,28.86,28.91,28.81,28.86,61400.0,20.0927,20.1275,20.0579,20.0927,61400.0
2008-03-25 12:30:00,28.85,28.91,28.8,28.84,70800.0,20.0858,20.1275,20.0509,20.0788,70800.0
2008-03-25 12:35:00,28.82,28.84,28.79,28.82,19500.0,20.0649,20.0788,20.044,20.0649,19500.0
2008-03-25 12:40:00,28.8,28.84,28.74,28.76,24300.0,20.0509,20.0788,20.0092,20.0231,24300.0
2008-03-25 12:45:00,28.78,28.86,28.77,28.82,69100.0,20.037,20.0927,20.0301,20.0649,69100.0
2008-03-25 12:50:00,28.83,28.85,28.82,28.83,13100.0,20.0718,20.0858,20.0649,20.0718,13100.0
2008-03-25 12:55:00,28.82,28.84,28.78,28.79,10300.0,20.0649,20.0788,20.037,20.044,10300.0
2008-03-25 13:00:00,28.78,28.81,28.74,28.8,23200.0,20.037,20.0579,20.0092,20.0509,23200.0
2008-03-25 13:05:00,28.8,28.8,28.74,28.76,31100.0,20.0509,20.0509,20.0092,20.0231,31100.0
2008-03-25 13:10:00,28.76,28.85,28.76,28.83,8100.0,20.0231,20.0858,20.0231,20.0718,8100.0
2008-03-25 13:15:00,28.84,28.85,28.8,28.8,6000.0,20.0788,20.0858,20.0509,20.0509,6000.0
2008-03-25 13:20:00,28.8,28.83,28.76,28.82,40000.0,20.0509,20.0718,20.0231,20.0649,40000.0
2008-03-25 13:25:00,28.81,28.82,28.79,28.8,8000.0,20.0579,20.0649,20.044,20.0509,8000.0
2008-03-25 13:30:00,28.82,28.87,28.81,28.87,20500.0,20.0649,20.0997,20.0579,20.0997,20500.0
2008-03-25 13:35:00,28.87,28.89,28.83,28.86,24600.0,20.0997,20.1136,20.0718,20.0927,24600.0
2008-03-25 13:40:00,28.84,28.86,28.8,28.83,10300.0,20.0788,20.0927,20.0509,20.0718,10300.0
2008-03-25 13:45:00,28.85,28.87,28.8,28.87,17600.0,20.0858,20.0997,20.0509,20.0997,17600.0
2008-03-25 13:50:00,28.86,28.88,28.85,28.87,23500.0,20.0927,20.1066,20.0858,20.0997,23500.0
2008-03-25 13:55:00,28.86,28.91,28.85,28.88,22400.0,20.0927,20.1275,20.0858,20.1066,22400.0
2008-03-25 14:00:00,28.9,28.9,28.81,28.87,40700.0,20.1206,20.1206,20.0579,20.0997,40700.0
2008-03-25 14:05:00,28.86,28.89,28.85,28.87,25600.0,20.0927,20.1136,20.0858,20.0997,25600.0
2008-03-25 14:10:00,28.87,28.9,28.86,28.86,17300.0,20.0997,20.1206,20.0927,20.0927,17300.0
2008-03-25 14:15:00,28.86,28.89,28.81,28.86,30600.0,20.0927,20.1136,20.0579,20.0927,30600.0
2008-03-25 14:20:00,28.86,29.01,28.85,29.0,52900.0,20.0927,20.1972,20.0858,20.1902,52900.0
2008-03-25 14:25:00,29.02,29.04,28.89,28.89,13300.0,20.2041,20.218,20.1136,20.1136,13300.0
2008-03-25 14:30:00,28.89,28.92,28.85,28.91,9800.0,20.1136,20.1345,20.0858,20.1275,9800.0
2008-03-25 14:35:00,28.9,28.96,28.88,28.96,27800.0,20.1206,20.1623,20.1066,20.1623,27800.0
2008-03-25 14:40:00,28.96,28.96,28.89,28.94,31200.0,20.1623,20.1623,20.1136,20.1484,31200.0
2008-03-25 14:45:00,28.94,28.94,28.89,28.94,40700.0,20.1484,20.1484,20.1136,20.1484,40700.0
2008-03-25 14:50:00,28.94,29.03,28.93,29.03,34100.0,20.1484,20.2111,20.1415,20.2111,34100.0
2008-03-25 14:55:00,29.03,29.03,28.93,28.95,20100.0,20.2111,20.2111,20.1415,20.1554,20100.0
2008-03-25 15:00:00,28.95,29.02,28.95,29.01,8700.0,20.1554,20.2041,20.1554,20.1972,8700.0
2008-03-25 15:05:00,29.02,29.04,28.91,28.93,22000.0,20.2041,20.218,20.1275,20.1415,22000.0
2008-03-25 15:10:00,28.91,29.0,28.83,28.97,18700.0,20.1275,20.1902,20.0718,20.1693,18700.0
2008-03-25 15:15:00,28.99,29.02,28.93,28.95,9200.0,20.1832,20.2041,20.1415,20.1554,9200.0
2008-03-25 15:20:00,28.94,29.04,28.94,29.02,15000.0,20.1484,20.218,20.1484,20.2041,15000.0
2008-03-25 15:25:00,29.04,29.06,28.97,29.01,28100.0,20.218,20.232,20.1693,20.1972,28100.0
2008-03-25 15:30:00,29.01,29.07,28.97,28.99,37900.0,20.1972,20.2389,20.1693,20.1832,37900.0
2008-03-25 15:35:00,28.98,28.99,28.92,28.93,24800.0,20.1763,20.1832,20.1345,20.1415,24800.0
2008-03-25 15:40:00,28.92,28.96,28.85,28.9,39400.0,20.1345,20.1623,20.0858,20.1206,39400.0
2008-03-25 15:45:00,28.9,28.9,28.8,28.82,11000.0,20.1206,20.1206,20.0509,20.0649,11000.0
2008-03-25 15:50:00,28.82,28.91,28.76,28.84,28500.0,20.0649,20.1275,20.0231,20.0788,28500.0
2008-03-25 15:55:00,28.82,28.85,28.79,28.82,58700.0,20.0649,20.0858,20.044,20.0649,58700.0
2008-03-26 09:30:00,28.63,28.78,28.22,28.25,13800.0,19.9326,20.037,19.6471,19.668,13800.0
2008-03-26 09:35:00,28.28,28.32,28.01,28.12,48600.0,19.6889,19.7168,19.5009,19.5775,48600.0
2008-03-26 09:40:00,28.12,28.21,28.0,28.17,13500.0,19.5775,19.6402,19.494,19.6123,13500.0
2008-03-26 09:45:00,28.15,28.17,27.8,27.8,20500.0,19.5984,19.6123,19.3547,19.3547,20500.0
2008-03-26 09:50:00,27.82,27.93,27.77,27.89,24600.0,19.3687,19.4452,19.3338,19.4174,24600.0
2008-03-26 09:55:00,27.88,28.02,27.86,27.96,15800.0,19.4104,19.5079,19.3965,19.4661,15800.0
2008-03-26 10:00:00,27.93,28.06,27.93,27.96,19200.0,19.4452,19.5357,19.4452,19.4661,19200.0
2008-03-26 10:05:00,27.97,28.06,27.87,28.06,29700.0,19.4731,19.5357,19.4035,19.5357,29700.0
2008-03-26 10:10:00,28.09,28.13,27.99,28.08,14200.0,19.5566,19.5845,19.487,19.5497,14200.0
2008-03-26 10:15:00,28.09,28.13,28.0,28.05,65900.0,19.5566,19.5845,19.494,19.5288,65900.0
2008-03-26 10:20:00,28.07,28.3,28.05,28.22,15100.0,19.5427,19.7028,19.5288,19.6471,15100.0
2008-03-26 10:25:00,28.23,28.25,28.05,28.25,7800.0,19.6541,19.668,19.5288,19.668,7800.0
2008-03-26 10:30:00,28.24,28.26,27.94,27.97,16000.0,19.6611,19.675,19.4522,19.4731,16000.0
2008-03-26 10:35:00,27.99,28.01,27.96,27.98,8400.0,19.487,19.5009,19.4661,19.4801,8400.0
2008-03-26 10:40:00,27.96,28.01,27.96,27.99,7300.0,19.4661,19.5009,19.4661,19.487,7300.0
2008-03-26 10:45:00,27.97,27.97,27.82,27.82,10800.0,19.4731,19.4731,19.3687,19.3687,10800.0
2008-03-26 10:50:00,27.83,27.89,27.83,27.85,14300.0,19.3756,19.4174,19.3756,19.3895,14300.0
2008-03-26 10:55:00,27.85,27.94,27.84,27.9,13600.0,19.3895,19.4522,19.3826,19.4244,13600.0
2008-03-26 11:00:00,27.92,27.97,27.86,27.95,59700.0,19.4383,19.4731,19.3965,19.4592,59700.0
2008-03-26 11:05:00,27.96,27.97,27.86,27.94,11700.0,19.4661,19.4731,19.3965,19.4522,11700.0
2008-03-26 11:10:00,27.96,27.98,27.91,27.92,5500.0,19.4661,19.4801,19.4313,19.4383,5500.0
2008-03-26 11:15:00,27.94,27.96,27.86,27.9,7000.0,19.4522,19.4661,19.3965,19.4244,7000.0
2008-03-26 11:20:00,27.9,27.92,27.8,27.89,72000.0,19.4244,19.4383,19.3547,19.4174,72000.0
2008-03-26 11:25:00,27.86,27.92,27.86,27.9,16300.0,19.3965,19.4383,19.3965,19.4244,16300.0
2008-03-26 11:30:00,27.9,27.97,27.84,27.84,13500.0,19.4244,19.4731,19.3826,19.3826,13500.0
2008-03-26 11:35:00,27.83,27.83,27.73,27.74,15200.0,19.3756,19.3756,19.306,19.313,15200.0
2008-03-26 11:40:00,27.73,27.81,27.73,27.79,14900.0,19.306,19.3617,19.306,19.3478,14900.0
2008-03-26 11:45:00,27.78,27.89,27.78,27.84,10900.0,19.3408,19.4174,19.3408,19.3826,10900.0
2008-03-26 11:50:00,27.82,27.82,27.75,27.77,48100.0,19.3687,19.3687,19.3199,19.3338,48100.0
2008-03-26 11:55:00,27.77,27.79,27.66,27.67,23300.0,19.3338,19.3478,19.2573,19.2642,23300.0
2008-03-26 12:00:00,27.66,27.72,27.5,27.63,82900.0,19.2573,19.299,19.1459,19.2364,82900.0
2008-03-26 12:05:00,27.62,27.67,27.58,27.58,35400.0,19.2294,19.2642,19.2016,19.2016,35400.0
2008-03-26 12:10:00,27.58,27.61,27.49,27.51,15200.0,19.2016,19.2225,19.1389,19.1528,15200.0
2008-03-26 12:15:00,27.51,27.6,27.49,27.6,11900.0,19.1528,19.2155,19.1389,19.2155,11900.0
2008-03-26 12:20:00,27.59,27.6,27.53,27.56,12300.0,19.2085,19.2155,19.1668,19.1876,12300.0
2008-03-26 12:25:00,27.54,27.6,27.54,27.58,9100.0,19.1737,19.2155,19.1737,19.2016,9100.0
2008-03-26 12:30:00,27.57,27.59,27.53,27.56,13700.0,19.1946,19.2085,19.1668,19.1876,13700.0
2008-03-26 12:35:00,27.56,27.58,27.55,27.55,3900.0,19.1876,19.2016,19.1807,19.1807,3900.0
2008-03-26 12:40:00,27.57,27.58,27.5,27.5,18700.0,19.1946,19.2016,19.1459,19.1459,18700.0
2008-03-26 12:45:00,27.52,27.53,27.43,27.44,15600.0,19.1598,19.1668,19.0971,19.1041,15600.0
2008-03-26 12:50:00,27.43,27.45,27.35,27.43,20100.0,19.0971,19.1111,19.0414,19.0971,20100.0
2008-03-26 12:55:00,27.42,27.46,27.42,27.43,13000.0,19.0902,19.118,19.0902,19.0971,13000.0
2008-03-26 13:00:00,27.44,27.47,27.4,27.45,35200.0,19.1041,19.125,19.0762,19.1111,35200.0
2008-03-26 13:05:00,27.46,27.49,27.43,27.48,14700.0,19.118,19.1389,19.0971,19.1319,14700.0
2008-03-26 13:10:00,27.49,27.55,27.47,27.55,14700.0,19.1389,19.1807,19.125,19.1807,14700.0
2008-03-26 13:15:00,27.55,27.6,27.55,27.59,6200.0,19.1807,19.2155,19.1807,19.2085,6200.0
2008-03-26 13:20:00,27.6,27.61,27.55,27.58,9600.0,19.2155,19.2225,19.1807,19.2016,9600.0
2008-03-26 13:25:00,27.58,27.64,27.58,27.63,7300.0,19.2016,19.2433,19.2016,19.2364,7300.0
2008-03-26 13:30:00,27.62,27.64,27.44,27.49,76100.0,19.2294,19.2433,19.1041,19.1389,76100.0
2008-03-26 13:35:00,27.49,27.55,27.46,27.53,30200.0,19.1389,19.1807,19.118,19.1668,30200.0
2008-03-26 13:40:00,27.52,27.53,27.41,27.41,16200.0,19.1598,19.1668,19.0832,19.0832,16200.0
2008-03-26 13:45:00,27.41,27.41,27.33,27.36,28700.0,19.0832,19.0832,19.0275,19.0484,28700.0
2008-03-26 13:50:00,27.36,27.52,27.36,27.5,11500.0,19.0484,19.1598,19.0484,19.1459,11500.0
2008-03-26 13:55:00,27.51,27.53,27.46,27.53,19000.0,19.1528,19.1668,19.118,19.1668,19000.0
2008-03-26 14:00:00,27.52,27.53,27.46,27.52,16300.0,19.1598,19.1668,19.118,19.1598,16300.0
2008-03-26 14:05:00,27.52,27.65,27.51,27.63,13500.0,19.1598,19.2503,19.1528,19.2364,13500.0
2008-03-26 14:10:00,27.64,27.69,27.61,27.67,13800.0,19.2433,19.2782,19.2225,19.2642,13800.0
2008-03-26 14:15:00,27.67,27.7,27.6,27.66,20000.0,19.2642,19.2851,19.2155,19.2573,20000.0
2008-03-26 14:20:00,27.65,27.7,27.6,27.65,15700.0,19.2503,19.2851,19.2155,19.2503,15700.0
2008-03-26 14:25:00,27.66,27.74,27.64,27.74,10100.0,19.2573,19.313,19.2433,19.313,10100.0
2008-03-26 14:30:00,27.72,27.8,27.66,27.8,18300.0,19.299,19.3547,19.2573,19.3547,18300.0
2008-03-26 14:35:00,27.8,27.83,27.74,27.78,13100.0,19.3547,19.3756,19.313,19.3408,13100.0
2008-03-26 14:40:00,27.76,27.76,27.59,27.64,25400.0,19.3269,19.3269,19.2085,19.2433,25400.0
2008-03-26 14:45:00,27.63,27.71,27.63,27.68,13900.0,19.2364,19.2921,19.2364,19.2712,13900.0
2008-03-26 14:50:00,27.69,27.8,27.63,27.79,16400.0,19.2782,19.3547,19.2364,19.3478,16400.0
2008-03-26 14:55:00,27.8,28.0,27.74,28.0,38300.0,19.3547,19.494,19.313,19.494,38300.0
2008-03-26 15:00:00,27.99,28.09,27.9,27.96,30800.0,19.487,19.5566,19.4244,19.4661,30800.0
2008-03-26 15:05:00,27.9,27.99,27.88,27.99,12000.0,19.4244,19.487,19.4104,19.487,12000.0
2008-03-26 15:10:00,27.98,28.01,27.76,27.8,45700.0,19.4801,19.5009,19.3269,19.3547,45700.0
2008-03-26 15:15:00,27.8,27.89,27.8,27.87,13600.0,19.3547,19.4174,19.3547,19.4035,13600.0
2008-03-26 15:20:00,27.87,27.9,27.83,27.86,6700.0,19.4035,19.4244,19.3756,19.3965,6700.0
2008-03-26 15:25:00,27.87,27.91,27.8,27.82,13800.0,19.4035,19.4313,19.3547,19.3687,13800.0
2008-03-26 15:30:00,27.82,27.86,27.79,27.82,21000.0,19.3687,19.3965,19.3478,19.3687,21000.0
2008-03-26 15:35:00,27.82,27.82,27.76,27.8,24100.0,19.3687,19.3687,19.3269,19.3547,24100.0
2008-03-26 15:40:00,27.8,27.82,27.76,27.8,41100.0,19.3547,19.3687,19.3269,19.3547,41100.0
2008-03-26 15:45:00,27.81,27.97,27.78,27.9,61900.0,19.3617,19.4731,19.3408,19.4244,61900.0
2008-03-26 15:50:00,27.91,27.91,27.77,27.8,34600.0,19.4313,19.4313,19.3338,19.3547,34600.0
2008-03-26 15:55:00,27.8,27.9,27.75,27.8,90800.0,19.3547,19.4244,19.3199,19.3547,90800.0
2008-03-27 09:30:00,27.83,28.38,27.82,28.12,20400.0,19.3756,19.7585,19.3687,19.5775,20400.0
2008-03-27 09:35:00,28.13,28.13,27.75,27.75,11500.0,19.5845,19.5845,19.3199,19.3199,11500.0
2008-03-27 09:40:00,27.75,27.99,27.74,27.96,9000.0,19.3199,19.487,19.313,19.4661,9000.0
2008-03-27 09:45:00,27.92,27.92,27.67,27.68,10300.0,19.4383,19.4383,19.2642,19.2712,10300.0
2008-03-27 09:50:00,27.68,27.68,27.41,27.59,15200.0,19.2712,19.2712,19.0832,19.2085,15200.0
2008-03-27 09:55:00,27.58,27.72,27.52,27.72,9600.0,19.2016,19.299,19.1598,19.299,9600.0
2008-03-27 10:00:00,27.71,27.71,27.56,27.59,7800.0,19.2921,19.2921,19.1876,19.2085,7800.0
2008-03-27 10:05:00,27.61,27.65,27.55,27.58,13700.0,19.2225,19.2503,19.1807,19.2016,13700.0
2008-03-27 10:10:00,27.56,27.62,27.54,27.62,6000.0,19.1876,19.2294,19.1737,19.2294,6000.0
2008-03-27 10:15:00,27.61,27.74,27.6,27.62,10700.0,19.2225,19.313,19.2155,19.2294,10700.0
2008-03-27 10:20:00,27.61,27.63,27.53,27.57,19100.0,19.2225,19.2364,19.1668,19.1946,19100.0
2008-03-27 10:25:00,27.57,27.57,27.39,27.42,18900.0,19.1946,19.1946,19.0693,19.0902,18900.0
2008-03-27 10:30:00,27.42,27.42,27.29,27.41,29400.0,19.0902,19.0902,18.9997,19.0832,29400.0
2008-03-27 10:35:00,27.41,27.44,27.29,27.34,27100.0,19.0832,19.1041,18.9997,19.0345,27100.0
2008-03-27 10:40:00,27.34,27.36,27.29,27.3,29400.0,19.0345,19.0484,18.9997,19.0066,29400.0
2008-03-27 10:45:00,27.29,27.29,27.24,27.28,14500.0,18.9997,18.9997,18.9649,18.9927,14500.0
2008-03-27 10:50:00,27.28,27.35,27.22,27.26,39300.0,18.9927,19.0414,18.9509,18.9788,39300.0
2008-03-27 10:55:00,27.24,27.29,27.21,27.22,14500.0,18.9649,18.9997,18.944,18.9509,14500.0
2008-03-27 11:00:00,27.22,27.31,27.21,27.3,20700.0,18.9509,19.0136,18.944,19.0066,20700.0
2008-03-27 11:05:00,27.28,27.31,27.13,27.24,71900.0,18.9927,19.0136,18.8883,18.9649,71900.0
2008-03-27 11:10:00,27.23,27.24,27.14,27.15,14300.0,18.9579,18.9649,18.8952,18.9022,14300.0
2008-03-27 11:15:00,27.15,27.36,27.14,27.3,23000.0,18.9022,19.0484,18.8952,19.0066,23000.0
2008-03-27 11:20:00,27.3,27.36,27.2,27.29,31100.0,19.0066,19.0484,18.937,18.9997,31100.0
2008-03-27 11:25:00,27.3,27.33,27.26,27.3,39900.0,19.0066,19.0275,18.9788,19.0066,39900.0
2008-03-27 11:30:00,27.3,27.37,27.29,27.35,16700.0,19.0066,19.0554,18.9997,19.0414,16700.0
2008-03-27 11:35:00,27.37,27.4,27.34,27.39,11900.0,19.0554,19.0762,19.0345,19.0693,11900.0
2008-03-27 11:40:00,27.38,27.47,27.37,27.47,15200.0,19.0623,19.125,19.0554,19.125,15200.0
2008-03-27 11:45:00,27.48,27.49,27.27,27.4,46200.0,19.1319,19.1389,18.9857,19.0762,46200.0
2008-03-27 11:50:00,27.4,27.43,27.29,27.31,25200.0,19.0762,19.0971,18.9997,19.0136,25200.0
2008-03-27 11:55:00,27.32,27.33,27.13,27.23,21800.0,19.0206,19.0275,18.8883,18.9579,21800.0
2008-03-27 12:00:00,27.21,27.23,27.16,27.18,38100.0,18.944,18.9579,18.9092,18.9231,38100.0
2008-03-27 12:05:00,27.18,27.31,27.09,27.26,79900.0,18.9231,19.0136,18.8604,18.9788,79900.0
2008-03-27 12:10:00,27.25,27.3,27.25,27.27,29400.0,18.9718,19.0066,18.9718,18.9857,29400.0
2008-03-27 12:15:00,27.28,27.31,27.22,27.29,56900.0,18.9927,19.0136,18.9509,18.9997,56900.0
2008-03-27 12:20:00,27.28,27.39,27.26,27.3,18300.0,18.9927,19.0693,18.9788,19.0066,18300.0
2008-03-27 12:25:00,27.3,27.4,27.29,27.4,14900.0,19.0066,19.0762,18.9997,19.0762,14900.0
2008-03-27 12:30:00,27.4,27.49,27.39,27.41,27200.0,19.0762,19.1389,19.0693,19.0832,27200.0
2008-03-27 12:35:00,27.41,27.46,27.26,27.3,21400.0,19.0832,19.118,18.9788,19.0066,21400.0
2008-03-27 12:40:00,27.3,27.45,27.3,27.4,15600.0,19.0066,19.1111,19.0066,19.0762,15600.0
2008-03-27 12:45:00,27.41,27.46,27.33,27.37,71200.0,19.0832,19.118,19.0275,19.0554,71200.0
2008-03-27 12:50:00,27.39,27.4,27.25,27.25,14900.0,19.0693,19.0762,18.9718,18.9718,14900.0
2008-03-27 12:55:00,27.23,27.28,27.22,27.22,12500.0,18.9579,18.9927,18.9509,18.9509,12500.0
2008-03-27 13:00:00,27.22,27.24,27.19,27.22,16700.0,18.9509,18.9649,18.93,18.9509,16700.0
2008-03-27 13:05:00,27.24,27.43,27.24,27.41,38100.0,18.9649,19.0971,18.9649,19.0832,38100.0
2008-03-27 13:10:00,27.42,27.42,27.37,27.39,10700.0,19.0902,19.0902,19.0554,19.0693,10700.0
2008-03-27 13:15:00,27.39,27.41,27.27,27.3,10100.0,19.0693,19.0832,18.9857,19.0066,10100.0
2008-03-27 13:20:00,27.28,27.28,27.21,27.24,11300.0,18.9927,18.9927,18.944,18.9649,11300.0
2008-03-27 13:25:00,27.26,27.33,27.25,27.26,72100.0,18.9788,19.0275,18.9718,18.9788,72100.0
2008-03-27 13:30:00,27.24,27.28,27.14,27.14,11400.0,18.9649,18.9927,18.8952,18.8952,11400.0
2008-03-27 13:35:00,27.15,27.25,27.09,27.19,20700.0,18.9022,18.9718,18.8604,18.93,20700.0
2008-03-27 13:40:00,27.21,27.22,27.07,27.13,12400.0,18.944,18.9509,18.8465,18.8883,12400.0
2008-03-27 13:45:00,27.13,27.18,27.11,27.15,7600.0,18.8883,18.9231,18.8743,18.9022,7600.0
2008-03-27 13:50:00,27.16,27.21,27.1,27.21,12000.0,18.9092,18.944,18.8674,18.944,12000.0
2008-03-27 13:55:00,27.21,27.22,27.14,27.16,8300.0,18.944,18.9509,18.8952,18.9092,8300.0
2008-03-27 14:00:00,27.16,27.16,27.1,27.12,9500.0,18.9092,18.9092,18.8674,18.8813,9500.0
2008-03-27 14:05:00,27.12,27.17,27.05,27.14,20700.0,18.8813,18.9161,18.8326,18.8952,20700.0
2008-03-27 14:10:00,27.13,27.17,27.13,27.14,13100.0,18.8883,18.9161,18.8883,18.8952,13100.0
2008-03-27 14:15:00,27.14,27.17,27.07,27.13,23000.0,18.8952,18.9161,18.8465,18.8883,23000.0
2008-03-27 14:20:00,27.12,27.24,27.12,27.22,13700.0,18.8813,18.9649,18.8813,18.9509,13700.0
2008-03-27 14:25:00,27.23,27.31,27.19,27.24,19100.0,18.9579,19.0136,18.93,18.9649,19100.0
2008-03-27 14:30:00,27.24,27.27,27.13,27.13,22600.0,18.9649,18.9857,18.8883,18.8883,22600.0
2008-03-27 14:35:00,27.16,27.24,27.13,27.16,44000.0,18.9092,18.9649,18.8883,18.9092,44000.0
2008-03-27 14:40:00,27.14,27.17,27.06,27.13,19800.0,18.8952,18.9161,18.8395,18.8883,19800.0
2008-03-27 14:45:00,27.15,27.19,27.09,27.12,25400.0,18.9022,18.93,18.8604,18.8813,25400.0
2008-03-27 14:50:00,27.13,27.24,27.09,27.1,32400.0,18.8883,18.9649,18.8604,18.8674,32400.0
2008-03-27 14:55:00,27.11,27.15,27.05,27.08,23300.0,18.8743,18.9022,18.8326,18.8535,23300.0
2008-03-27 15:00:00,27.05,27.23,27.05,27.18,22500.0,18.8326,18.9579,18.8326,18.9231,22500.0
2008-03-27 15:05:00,27.18,27.22,27.1,27.16,23500.0,18.9231,18.9509,18.8674,18.9092,23500.0
2008-03-27 15:10:00,27.14,27.22,27.09,27.2,36500.0,18.8952,18.9509,18.8604,18.937,36500.0
2008-03-27 15:15:00,27.2,27.2,27.12,27.18,12500.0,18.937,18.937,18.8813,18.9231,12500.0
2008-03-27 15:20:00,27.18,27.18,27.07,27.11,20900.0,18.9231,18.9231,18.8465,18.8743,20900.0
2008-03-27 15:25:00,27.1,27.25,27.1,27.19,32100.0,18.8674,18.9718,18.8674,18.93,32100.0
2008-03-27 15:30:00,27.17,27.22,27.11,27.19,46000.0,18.9161,18.9509,18.8743,18.93,46000.0
2008-03-27 15:35:00,27.19,27.2,26.9,26.9,55800.0,18.93,18.937,18.7281,18.7281,55800.0
2008-03-27 15:40:00,26.91,26.96,26.87,26.88,44600.0,18.7351,18.7699,18.7073,18.7142,44600.0
2008-03-27 15:45:00,26.88,26.96,26.84,26.9,35600.0,18.7142,18.7699,18.6864,18.7281,35600.0
2008-03-27 15:50:00,26.89,26.91,26.82,26.82,43900.0,18.7212,18.7351,18.6724,18.6724,43900.0
2008-03-27 15:55:00,26.82,26.87,26.78,26.82,57000.0,18.6724,18.7073,18.6446,18.6724,57000.0
2008-03-28 09:30:00,26.84,26.84,26.39,26.39,30400.0,18.6864,18.6864,18.3731,18.3731,30400.0
2008-03-28 09:35:00,26.42,26.42,26.22,26.3,28600.0,18.394,18.394,18.2547,18.3104,28600.0
2008-03-28 09:40:00,26.3,26.5,26.27,26.45,28800.0,18.3104,18.4497,18.2895,18.4148,28800.0
2008-03-28 09:45:00,26.44,26.44,26.21,26.36,24600.0,18.4079,18.4079,18.2478,18.3522,24600.0
2008-03-28 09:50:00,26.35,26.35,26.2,26.2,23100.0,18.3452,18.3452,18.2408,18.2408,23100.0
2008-03-28 09:55:00,26.2,26.25,26.15,26.2,9600.0,18.2408,18.2756,18.206,18.2408,9600.0
2008-03-28 10:00:00,26.2,26.4,26.19,26.35,11300.0,18.2408,18.38,18.2338,18.3452,11300.0
2008-03-28 10:05:00,26.35,26.5,26.3,26.5,28500.0,18.3452,18.4497,18.3104,18.4497,28500.0
2008-03-28 10:10:00,26.51,26.56,26.33,26.35,16700.0,18.4566,18.4914,18.3313,18.3452,16700.0
2008-03-28 10:15:00,26.34,26.37,26.25,26.34,25000.0,18.3383,18.3591,18.2756,18.3383,25000.0
2008-03-28 10:20:00,26.31,26.36,26.27,26.28,34400.0,18.3174,18.3522,18.2895,18.2965,34400.0
2008-03-28 10:25:00,26.3,26.52,26.3,26.4,17900.0,18.3104,18.4636,18.3104,18.38,17900.0
2008-03-28 10:30:00,26.37,26.47,26.3,26.32,72400.0,18.3591,18.4288,18.3104,18.3243,72400.0
2008-03-28 10:35:00,26.33,26.34,26.21,26.24,15100.0,18.3313,18.3383,18.2478,18.2686,15100.0
2008-03-28 10:40:00,26.24,26.32,26.21,26.26,7700.0,18.2686,18.3243,18.2478,18.2826,7700.0
2008-03-28 10:45:00,26.26,26.35,26.25,26.29,36200.0,18.2826,18.3452,18.2756,18.3035,36200.0
2008-03-28 10:50:00,26.29,26.42,26.28,26.41,46400.0,18.3035,18.394,18.2965,18.387,46400.0
2008-03-28 10:55:00,26.41,26.42,26.28,26.41,46700.0,18.387,18.394,18.2965,18.387,46700.0
2008-03-28 11:00:00,26.4,26.41,26.3,26.36,152700.0,18.38,18.387,18.3104,18.3522,152700.0
2008-03-28 11:05:00,26.37,26.47,26.37,26.41,27500.0,18.3591,18.4288,18.3591,18.387,27500.0
2008-03-28 11:10:00,26.41,26.49,26.4,26.45,94300.0,18.387,18.4427,18.38,18.4148,94300.0
2008-03-28 11:15:00,26.45,26.57,26.43,26.51,23700.0,18.4148,18.4984,18.4009,18.4566,23700.0
2008-03-28 11:20:00,26.5,26.64,26.49,26.58,23000.0,18.4497,18.5471,18.4427,18.5054,23000.0
2008-03-28 11:25:00,26.57,26.66,26.57,26.61,9300.0,18.4984,18.5611,18.4984,18.5262,9300.0
2008-03-28 11:30:00,26.62,26.65,26.45,26.52,27500.0,18.5332,18.5541,18.4148,18.4636,27500.0
2008-03-28 11:35:00,26.52,26.58,26.42,26.46,14600.0,18.4636,18.5054,18.394,18.4218,14600.0
2008-03-28 11:40:00,26.45,26.45,26.3,26.3,29800.0,18.4148,18.4148,18.3104,18.3104,29800.0
2008-03-28 11:45:00,26.31,26.47,26.31,26.42,16300.0,18.3174,18.4288,18.3174,18.394,16300.0
2008-03-28 11:50:00,26.42,26.49,26.4,26.49,14500.0,18.394,18.4427,18.38,18.4427,14500.0
2008-03-28 11:55:00,26.49,26.49,26.41,26.42,10600.0,18.4427,18.4427,18.387,18.394,10600.0
2008-03-28 12:00:00,26.41,26.47,26.4,26.41,13000.0,18.387,18.4288,18.38,18.387,13000.0
2008-03-28 12:05:00,26.41,26.48,26.4,26.46,12200.0,18.387,18.4357,18.38,18.4218,12200.0
2008-03-28 12:10:00,26.47,26.49,26.4,26.43,112000.0,18.4288,18.4427,18.38,18.4009,112000.0
2008-03-28 12:15:00,26.43,26.44,26.3,26.34,11800.0,18.4009,18.4079,18.3104,18.3383,11800.0
2008-03-28 12:20:00,26.34,26.38,26.34,26.35,4100.0,18.3383,18.3661,18.3383,18.3452,4100.0
2008-03-28 12:25:00,26.36,26.51,26.35,26.51,6800.0,18.3522,18.4566,18.3452,18.4566,6800.0
2008-03-28 12:30:00,26.5,26.51,26.44,26.49,10800.0,18.4497,18.4566,18.4079,18.4427,10800.0
2008-03-28 12:35:00,26.51,26.52,26.42,26.44,12500.0,18.4566,18.4636,18.394,18.4079,12500.0
2008-03-28 12:40:00,26.46,26.57,26.31,26.33,39000.0,18.4218,18.4984,18.3174,18.3313,39000.0
2008-03-28 12:45:00,26.36,26.39,26.32,26.32,15000.0,18.3522,18.3731,18.3243,18.3243,15000.0
2008-03-28 12:50:00,26.34,26.39,26.32,26.38,8600.0,18.3383,18.3731,18.3243,18.3661,8600.0
2008-03-28 12:55:00,26.4,26.41,26.37,26.4,5800.0,18.38,18.387,18.3591,18.38,5800.0
2008-03-28 13:00:00,26.41,26.49,26.4,26.49,5400.0,18.387,18.4427,18.38,18.4427,5400.0
2008-03-28 13:05:00,26.5,26.54,26.48,26.5,8400.0,18.4497,18.4775,18.4357,18.4497,8400.0
2008-03-28 13:10:00,26.48,26.53,26.47,26.52,20700.0,18.4357,18.4705,18.4288,18.4636,20700.0
2008-03-28 13:15:00,26.52,26.55,26.46,26.55,60500.0,18.4636,18.4845,18.4218,18.4845,60500.0
2008-03-28 13:20:00,26.55,26.55,26.5,26.53,9200.0,18.4845,18.4845,18.4497,18.4705,9200.0
2008-03-28 13:25:00,26.53,26.55,26.52,26.52,3300.0,18.4705,18.4845,18.4636,18.4636,3300.0
2008-03-28 13:30:00,26.54,26.54,26.39,26.39,13200.0,18.4775,18.4775,18.3731,18.3731,13200.0
2008-03-28 13:35:00,26.38,26.49,26.37,26.49,4500.0,18.3661,18.4427,18.3591,18.4427,4500.0
2008-03-28 13:40:00,26.49,26.49,26.34,26.34,8800.0,18.4427,18.4427,18.3383,18.3383,8800.0
2008-03-28 13:45:00,26.34,26.4,26.34,26.39,3000.0,18.3383,18.38,18.3383,18.3731,3000.0
2008-03-28 13:50:00,26.38,26.44,26.35,26.44,5200.0,18.3661,18.4079,18.3452,18.4079,5200.0
2008-03-28 13:55:00,26.44,26.5,26.42,26.42,9200.0,18.4079,18.4497,18.394,18.394,9200.0
2008-03-28 14:00:00,26.4,26.43,26.37,26.39,38300.0,18.38,18.4009,18.3591,18.3731,38300.0
2008-03-28 14:05:00,26.39,26.46,26.34,26.36,125100.0,18.3731,18.4218,18.3383,18.3522,125100.0
2008-03-28 14:10:00,26.36,26.39,26.35,26.37,12900.0,18.3522,18.3731,18.3452,18.3591,12900.0
2008-03-28 14:15:00,26.36,26.39,26.33,26.35,28900.0,18.3522,18.3731,18.3313,18.3452,28900.0
2008-03-28 14:20:00,26.35,26.44,26.32,26.35,17000.0,18.3452,18.4079,18.3243,18.3452,17000.0
2008-03-28 14:25:00,26.34,26.4,26.3,26.33,14800.0,18.3383,18.38,18.3104,18.3313,14800.0
2008-03-28 14:30:00,26.33,26.39,26.28,26.29,20800.0,18.3313,18.3731,18.2965,18.3035,20800.0
2008-03-28 14:35:00,26.28,26.3,26.23,26.24,14500.0,18.2965,18.3104,18.2617,18.2686,14500.0
2008-03-28 14:40:00,26.24,26.26,26.19,26.23,17300.0,18.2686,18.2826,18.2338,18.2617,17300.0
2008-03-28 14:45:00,26.23,26.34,26.23,26.34,12500.0,18.2617,18.3383,18.2617,18.3383,12500.0
2008-03-28 14:50:00,26.33,26.34,26.3,26.3,6300.0,18.3313,18.3383,18.3104,18.3104,6300.0
2008-03-28 14:55:00,26.3,26.4,26.29,26.4,12100.0,18.3104,18.38,18.3035,18.38,12100.0
2008-03-28 15:00:00,26.4,26.4,26.35,26.37,5800.0,18.38,18.38,18.3452,18.3591,5800.0
2008-03-28 15:05:00,26.37,26.37,26.27,26.29,23000.0,18.3591,18.3591,18.2895,18.3035,23000.0
2008-03-28 15:10:00,26.29,26.34,26.26,26.26,15500.0,18.3035,18.3383,18.2826,18.2826,15500.0
2008-03-28 15:15:00,26.26,26.26,26.17,26.18,22200.0,18.2826,18.2826,18.2199,18.2269,22200.0
2008-03-28 15:20:00,26.19,26.25,26.18,26.21,20900.0,18.2338,18.2756,18.2269,18.2478,20900.0
2008-03-28 15:25:00,26.2,26.28,26.18,26.25,19700.0,18.2408,18.2965,18.2269,18.2756,19700.0
2008-03-28 15:30:00,26.25,26.31,26.2,26.25,22600.0,18.2756,18.3174,18.2408,18.2756,22600.0
2008-03-28 15:35:00,26.25,26.29,26.17,26.17,15600.0,18.2756,18.3035,18.2199,18.2199,15600.0
2008-03-28 15:40:00,26.18,26.19,26.1,26.14,19800.0,18.2269,18.2338,18.1712,18.199,19800.0
2008-03-28 15:45:00,26.14,26.15,26.1,26.12,64300.0,18.199,18.206,18.1712,18.1851,64300.0
2008-03-28 15:50:00,26.12,26.15,26.1,26.15,34300.0,18.1851,18.206,18.1712,18.206,34300.0
2008-03-28 15:55:00,26.16,26.17,26.1,26.15,47300.0,18.2129,18.2199,18.1712,18.206,47300.0
2008-03-31 09:30:00,26.27,26.65,26.27,26.39,68100.0,18.2895,18.5541,18.2895,18.3731,68100.0
2008-03-31 09:35:00,26.4,26.53,26.25,26.5,22700.0,18.38,18.4705,18.2756,18.4497,22700.0
2008-03-31 09:40:00,26.5,26.85,26.5,26.83,38500.0,18.4497,18.6933,18.4497,18.6794,38500.0
2008-03-31 09:45:00,26.82,27.04,26.79,27.0,45300.0,18.6724,18.8256,18.6516,18.7978,45300.0
2008-03-31 09:50:00,26.99,27.08,26.96,26.99,30900.0,18.7908,18.8535,18.7699,18.7908,30900.0
2008-03-31 09:55:00,26.99,27.07,26.95,26.95,23000.0,18.7908,18.8465,18.763,18.763,23000.0
2008-03-31 10:00:00,26.94,26.94,26.77,26.82,32700.0,18.756,18.756,18.6376,18.6724,32700.0
2008-03-31 10:05:00,26.81,26.83,26.73,26.78,32700.0,18.6655,18.6794,18.6098,18.6446,32700.0
2008-03-31 10:10:00,26.75,26.8,26.64,26.65,71100.0,18.6237,18.6585,18.5471,18.5541,71100.0
2008-03-31 10:15:00,26.65,26.72,26.43,26.61,43500.0,18.5541,18.6028,18.4009,18.5262,43500.0
2008-03-31 10:20:00,26.62,26.64,26.43,26.43,37800.0,18.5332,18.5471,18.4009,18.4009,37800.0
2008-03-31 10:25:00,26.43,26.48,26.37,26.39,19800.0,18.4009,18.4357,18.3591,18.3731,19800.0
2008-03-31 10:30:00,26.39,26.55,26.39,26.44,34100.0,18.3731,18.4845,18.3731,18.4079,34100.0
2008-03-31 10:35:00,26.44,26.58,26.44,26.57,21700.0,18.4079,18.5054,18.4079,18.4984,21700.0
2008-03-31 10:40:00,26.57,26.59,26.36,26.59,21200.0,18.4984,18.5123,18.3522,18.5123,21200.0
2008-03-31 10:45:00,26.59,26.65,26.52,26.57,15900.0,18.5123,18.5541,18.4636,18.4984,15900.0
2008-03-31 10:50:00,26.57,26.69,26.55,26.64,17500.0,18.4984,18.5819,18.4845,18.5471,17500.0
2008-03-31 10:55:00,26.64,26.8,26.62,26.75,14900.0,18.5471,18.6585,18.5332,18.6237,14900.0
2008-03-31 11:00:00,26.75,26.75,26.6,26.61,19200.0,18.6237,18.6237,18.5193,18.5262,19200.0
2008-03-31 11:05:00,26.61,26.61,26.55,26.57,22200.0,18.5262,18.5262,18.4845,18.4984,22200.0
2008-03-31 11:10:00,26.57,26.57,26.5,26.53,19400.0,18.4984,18.4984,18.4497,18.4705,19400.0
2008-03-31 11:15:00,26.52,26.55,26.5,26.5,25700.0,18.4636,18.4845,18.4497,18.4497,25700.0
2008-03-31 11:20:00,26.51,26.59,26.5,26.57,70800.0,18.4566,18.5123,18.4497,18.4984,70800.0
2008-03-31 11:25:00,26.56,26.71,26.56,26.65,12400.0,18.4914,18.5959,18.4914,18.5541,12400.0
2008-03-31 11:30:00,26.62,26.77,26.61,26.76,5200.0,18.5332,18.6376,18.5262,18.6307,5200.0
2008-03-31 11:35:00,26.75,26.81,26.75,26.78,7200.0,18.6237,18.6655,18.6237,18.6446,7200.0
2008-03-31 11:40:00,26.76,26.85,26.76,26.83,8600.0,18.6307,18.6933,18.6307,18.6794,8600.0
2008-03-31 11:45:00,26.82,26.85,26.79,26.83,11200.0,18.6724,18.6933,18.6516,18.6794,11200.0
2008-03-31 11:50:00,26.84,26.95,26.84,26.85,52200.0,18.6864,18.763,18.6864,18.6933,52200.0
2008-03-31 11:55:00,26.85,26.86,26.69,26.7,34700.0,18.6933,18.7003,18.5819,18.5889,34700.0
2008-03-31 12:00:00,26.69,26.7,26.62,26.63,18900.0,18.5819,18.5889,18.5332,18.5402,18900.0
2008-03-31 12:05:00,26.63,26.65,26.63,26.65,4700.0,18.5402,18.5541,18.5402,18.5541,4700.0
2008-03-31 12:10:00,26.65,26.67,26.64,26.67,8200.0,18.5541,18.568,18.5471,18.568,8200.0
2008-03-31 12:15:00,26.68,26.68,26.61,26.65,10900.0,18.575,18.575,18.5262,18.5541,10900.0
2008-03-31 12:20:00,26.63,26.65,26.58,26.64,8000.0,18.5402,18.5541,18.5054,18.5471,8000.0
2008-03-31 12:25:00,26.65,26.72,26.63,26.72,14000.0,18.5541,18.6028,18.5402,18.6028,14000.0
2008-03-31 12:30:00,26.71,26.73,26.69,26.73,8400.0,18.5959,18.6098,18.5819,18.6098,8400.0
2008-03-31 12:35:00,26.73,26.77,26.72,26.76,11800.0,18.6098,18.6376,18.6028,18.6307,11800.0
2008-03-31 12:40:00,26.76,26.77,26.66,26.69,8000.0,18.6307,18.6376,18.5611,18.5819,8000.0
2008-03-31 12:45:00,26.67,26.75,26.62,26.75,35600.0,18.568,18.6237,18.5332,18.6237,35600.0
2008-03-31 12:50:00,26.75,26.8,26.73,26.79,9800.0,18.6237,18.6585,18.6098,18.6516,9800.0
2008-03-31 12:55:00,26.78,26.82,26.75,26.78,18900.0,18.6446,18.6724,18.6237,18.6446,18900.0
2008-03-31 13:00:00,26.78,26.8,26.75,26.8,20500.0,18.6446,18.6585,18.6237,18.6585,20500.0
2008-03-31 13:05:00,26.8,26.85,26.79,26.83,23000.0,18.6585,18.6933,18.6516,18.6794,23000.0
2008-03-31 13:10:00,26.83,26.84,26.79,26.81,9700.0,18.6794,18.6864,18.6516,18.6655,9700.0
2008-03-31 13:15:00,26.8,26.82,26.72,26.8,21400.0,18.6585,18.6724,18.6028,18.6585,21400.0
2008-03-31 13:20:00,26.8,26.88,26.79,26.88,9900.0,18.6585,18.7142,18.6516,18.7142,9900.0
2008-03-31 13:25:00,26.87,26.88,26.8,26.86,77400.0,18.7073,18.7142,18.6585,18.7003,77400.0
2008-03-31 13:30:00,26.86,27.0,26.84,26.85,24100.0,18.7003,18.7978,18.6864,18.6933,24100.0
2008-03-31 13:35:00,26.85,26.88,26.81,26.85,70200.0,18.6933,18.7142,18.6655,18.6933,70200.0
2008-03-31 13:40:00,26.85,26.85,26.71,26.73,15400.0,18.6933,18.6933,18.5959,18.6098,15400.0
2008-03-31 13:45:00,26.73,26.79,26.73,26.77,5800.0,18.6098,18.6516,18.6098,18.6376,5800.0
2008-03-31 13:50:00,26.78,26.83,26.77,26.81,13600.0,18.6446,18.6794,18.6376,18.6655,13600.0
2008-03-31 13:55:00,26.82,26.85,26.73,26.74,12400.0,18.6724,18.6933,18.6098,18.6167,12400.0
2008-03-31 14:00:00,26.72,26.75,26.64,26.65,14300.0,18.6028,18.6237,18.5471,18.5541,14300.0
2008-03-31 14:05:00,26.67,26.68,26.65,26.66,10500.0,18.568,18.575,18.5541,18.5611,10500.0
2008-03-31 14:10:00,26.66,26.7,26.62,26.69,10500.0,18.5611,18.5889,18.5332,18.5819,10500.0
2008-03-31 14:15:00,26.69,26.72,26.55,26.6,32300.0,18.5819,18.6028,18.4845,18.5193,32300.0
2008-03-31 14:20:00,26.6,26.68,26.6,26.67,61700.0,18.5193,18.575,18.5193,18.568,61700.0
2008-03-31 14:25:00,26.68,26.8,26.66,26.78,19700.0,18.575,18.6585,18.5611,18.6446,19700.0
2008-03-31 14:30:00,26.78,26.8,26.69,26.8,23900.0,18.6446,18.6585,18.5819,18.6585,23900.0
2008-03-31 14:35:00,26.8,26.8,26.68,26.74,23900.0,18.6585,18.6585,18.575,18.6167,23900.0
2008-03-31 14:40:00,26.74,26.76,26.62,26.63,15500.0,18.6167,18.6307,18.5332,18.5402,15500.0
2008-03-31 14:45:00,26.63,26.7,26.63,26.68,19500.0,18.5402,18.5889,18.5402,18.575,19500.0
2008-03-31 14:50:00,26.69,26.69,26.55,26.55,17800.0,18.5819,18.5819,18.4845,18.4845,17800.0
2008-03-31 14:55:00,26.55,26.67,26.54,26.67,27600.0,18.4845,18.568,18.4775,18.568,27600.0
2008-03-31 15:00:00,26.67,26.7,26.66,26.67,20200.0,18.568,18.5889,18.5611,18.568,20200.0
2008-03-31 15:05:00,26.67,26.71,26.66,26.7,23800.0,18.568,18.5959,18.5611,18.5889,23800.0
2008-03-31 15:10:00,26.7,26.75,26.66,26.68,32500.0,18.5889,18.6237,18.5611,18.575,32500.0
2008-03-31 15:15:00,26.66,26.72,26.63,26.72,16200.0,18.5611,18.6028,18.5402,18.6028,16200.0
2008-03-31 15:20:00,26.72,26.75,26.66,26.75,26300.0,18.6028,18.6237,18.5611,18.6237,26300.0
2008-03-31 15:25:00,26.75,26.79,26.67,26.69,28900.0,18.6237,18.6516,18.568,18.5819,28900.0
2008-03-31 15:30:00,26.68,26.77,26.66,26.76,35100.0,18.575,18.6376,18.5611,18.6307,35100.0
2008-03-31 15:35:00,26.76,26.88,26.76,26.86,51200.0,18.6307,18.7142,18.6307,18.7003,51200.0
2008-03-31 15:40:00,26.88,26.91,26.83,26.84,116100.0,18.7142,18.7351,18.6794,18.6864,116100.0
2008-03-31 15:45:00,26.84,26.88,26.78,26.88,63500.0,18.6864,18.7142,18.6446,18.7142,63500.0
2008-03-31 15:50:00,26.88,26.9,26.77,26.8,61600.0,18.7142,18.7281,18.6376,18.6585,61600.0
2008-03-31 15:55:00,26.8,26.82,26.72,26.8,76000.0,18.6585,18.6724,18.6028,18.6585,76000.0
2008-04-01 08:00:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 08:05:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 08:10:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 08:15:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 08:20:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 08:25:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 08:30:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 08:35:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 08:40:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 08:45:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 08:50:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 08:55:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 09:00:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 09:05:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 09:10:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 09:15:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 09:20:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 09:25:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 09:30:00,27.16,27.37,27.08,27.33,121700.0,18.9092,19.0554,18.8535,19.0275,121700.0
2008-04-01 09:35:00,27.36,27.63,27.36,27.49,37100.0,19.0484,19.2364,19.0484,19.1389,37100.0
2008-04-01 09:40:00,27.48,27.64,27.36,27.36,71300.0,19.1319,19.2433,19.0484,19.0484,71300.0
2008-04-01 09:45:00,27.31,27.35,27.29,27.34,11400.0,19.0136,19.0414,18.9997,19.0345,11400.0
2008-04-01 09:50:00,27.34,27.42,27.32,27.39,19300.0,19.0345,19.0902,19.0206,19.0693,19300.0
2008-04-01 09:55:00,27.39,27.45,27.32,27.35,21800.0,19.0693,19.1111,19.0206,19.0414,21800.0
2008-04-01 10:00:00,27.34,27.5,27.34,27.44,47800.0,19.0345,19.1459,19.0345,19.1041,47800.0
2008-04-01 10:05:00,27.43,27.44,27.22,27.22,76200.0,19.0971,19.1041,18.9509,18.9509,76200.0
2008-04-01 10:10:00,27.25,27.31,27.05,27.15,20100.0,18.9718,19.0136,18.8326,18.9022,20100.0
2008-04-01 10:15:00,27.15,27.19,27.12,27.17,13100.0,18.9022,18.93,18.8813,18.9161,13100.0
2008-04-01 10:20:00,27.18,27.22,27.15,27.15,12900.0,18.9231,18.9509,18.9022,18.9022,12900.0
2008-04-01 10:25:00,27.16,27.28,27.15,27.22,49300.0,18.9092,18.9927,18.9022,18.9509,49300.0
2008-04-01 10:30:00,27.24,27.35,27.19,27.35,77500.0,18.9649,19.0414,18.93,19.0414,77500.0
2008-04-01 10:35:00,27.35,27.43,27.33,27.38,35100.0,19.0414,19.0971,19.0275,19.0623,35100.0
2008-04-01 10:40:00,27.37,27.45,27.33,27.43,44800.0,19.0554,19.1111,19.0275,19.0971,44800.0
2008-04-01 10:45:00,27.44,27.44,27.34,27.36,10800.0,19.1041,19.1041,19.0345,19.0484,10800.0
2008-04-01 10:50:00,27.38,27.49,27.37,27.47,22200.0,19.0623,19.1389,19.0554,19.125,22200.0
2008-04-01 10:55:00,27.47,27.5,27.41,27.49,17300.0,19.125,19.1459,19.0832,19.1389,17300.0
2008-04-01 11:00:00,27.5,27.53,27.49,27.52,18600.0,19.1459,19.1668,19.1389,19.1598,18600.0
2008-04-01 11:05:00,27.53,27.62,27.52,27.61,23600.0,19.1668,19.2294,19.1598,19.2225,23600.0
2008-04-01 11:10:00,27.59,27.73,27.56,27.73,7800.0,19.2085,19.306,19.1876,19.306,7800.0
2008-04-01 11:15:00,27.73,27.73,27.59,27.62,16300.0,19.306,19.306,19.2085,19.2294,16300.0
2008-04-01 11:20:00,27.63,27.63,27.57,27.6,15400.0,19.2364,19.2364,19.1946,19.2155,15400.0
2008-04-01 11:25:00,27.58,27.6,27.48,27.53,124500.0,19.2016,19.2155,19.1319,19.1668,124500.0
2008-04-01 11:30:00,27.52,27.7,27.47,27.61,35600.0,19.1598,19.2851,19.125,19.2225,35600.0
2008-04-01 11:35:00,27.63,27.71,27.62,27.64,46200.0,19.2364,19.2921,19.2294,19.2433,46200.0
2008-04-01 11:40:00,27.64,27.65,27.6,27.6,15400.0,19.2433,19.2503,19.2155,19.2155,15400.0
2008-04-01 11:45:00,27.6,27.64,27.58,27.63,27500.0,19.2155,19.2433,19.2016,19.2364,27500.0
2008-04-01 11:50:00,27.63,27.73,27.62,27.69,26600.0,19.2364,19.306,19.2294,19.2782,26600.0
2008-04-01 11:55:00,27.67,27.83,27.67,27.79,9300.0,19.2642,19.3756,19.2642,19.3478,9300.0
2008-04-01 12:00:00,27.82,27.89,27.8,27.88,23900.0,19.3687,19.4174,19.3547,19.4104,23900.0
2008-04-01 12:05:00,27.88,28.04,27.85,28.02,38100.0,19.4104,19.5218,19.3895,19.5079,38100.0
2008-04-01 12:10:00,28.01,28.1,27.97,28.07,26400.0,19.5009,19.5636,19.4731,19.5427,26400.0
2008-04-01 12:15:00,28.09,28.18,28.07,28.11,16500.0,19.5566,19.6193,19.5427,19.5706,16500.0
2008-04-01 12:20:00,28.14,28.18,28.05,28.06,15600.0,19.5914,19.6193,19.5288,19.5357,15600.0
2008-04-01 12:25:00,28.05,28.08,28.0,28.01,9200.0,19.5288,19.5497,19.494,19.5009,9200.0
2008-04-01 12:30:00,27.99,28.02,27.98,27.99,36700.0,19.487,19.5079,19.4801,19.487,36700.0
2008-04-01 12:35:00,28.0,28.01,27.95,28.0,87600.0,19.494,19.5009,19.4592,19.494,87600.0
2008-04-01 12:40:00,27.98,28.07,27.97,28.06,14600.0,19.4801,19.5427,19.4731,19.5357,14600.0
2008-04-01 12:45:00,28.05,28.06,27.96,27.97,7400.0,19.5288,19.5357,19.4661,19.4731,7400.0
2008-04-01 12:50:00,27.97,27.99,27.89,27.91,5900.0,19.4731,19.487,19.4174,19.4313,5900.0
2008-04-01 12:55:00,27.9,28.01,27.9,28.0,8500.0,19.4244,19.5009,19.4244,19.494,8500.0
2008-04-01 13:00:00,28.0,28.0,27.92,27.94,6200.0,19.494,19.494,19.4383,19.4522,6200.0
2008-04-01 13:05:00,27.96,27.96,27.91,27.91,2400.0,19.4661,19.4661,19.4313,19.4313,2400.0
2008-04-01 13:10:00,27.9,28.0,27.88,27.97,14400.0,19.4244,19.494,19.4104,19.4731,14400.0
2008-04-01 13:15:00,27.97,28.02,27.96,27.99,8700.0,19.4731,19.5079,19.4661,19.487,8700.0
2008-04-01 13:20:00,27.98,28.0,27.97,27.98,4900.0,19.4801,19.494,19.4731,19.4801,4900.0
2008-04-01 13:25:00,27.99,28.09,27.98,28.02,12700.0,19.487,19.5566,19.4801,19.5079,12700.0
2008-04-01 13:30:00,28.04,28.04,27.95,27.97,8000.0,19.5218,19.5218,19.4592,19.4731,8000.0
2008-04-01 13:35:00,27.98,27.99,27.9,27.92,13700.0,19.4801,19.487,19.4244,19.4383,13700.0
2008-04-01 13:40:00,27.92,27.99,27.9,27.9,9700.0,19.4383,19.487,19.4244,19.4244,9700.0
2008-04-01 13:45:00,27.91,27.96,27.9,27.93,5700.0,19.4313,19.4661,19.4244,19.4452,5700.0
2008-04-01 13:50:00,27.93,27.93,27.89,27.91,12100.0,19.4452,19.4452,19.4174,19.4313,12100.0
2008-04-01 13:55:00,27.9,27.92,27.89,27.92,13700.0,19.4244,19.4383,19.4174,19.4383,13700.0
2008-04-01 14:00:00,27.91,27.93,27.88,27.89,51400.0,19.4313,19.4452,19.4104,19.4174,51400.0
2008-04-01 14:05:00,27.88,27.89,27.85,27.85,10800.0,19.4104,19.4174,19.3895,19.3895,10800.0
2008-04-01 14:10:00,27.85,27.89,27.82,27.85,23000.0,19.3895,19.4174,19.3687,19.3895,23000.0
2008-04-01 14:15:00,27.82,27.83,27.76,27.79,31200.0,19.3687,19.3756,19.3269,19.3478,31200.0
2008-04-01 14:20:00,27.79,27.84,27.79,27.83,38200.0,19.3478,19.3826,19.3478,19.3756,38200.0
2008-04-01 14:25:00,27.83,27.84,27.75,27.76,28400.0,19.3756,19.3826,19.3199,19.3269,28400.0
2008-04-01 14:30:00,27.76,27.81,27.76,27.81,20800.0,19.3269,19.3617,19.3269,19.3617,20800.0
2008-04-01 14:35:00,27.81,27.86,27.78,27.85,33900.0,19.3617,19.3965,19.3408,19.3895,33900.0
2008-04-01 14:40:00,27.84,27.87,27.8,27.85,16100.0,19.3826,19.4035,19.3547,19.3895,16100.0
2008-04-01 14:45:00,27.84,27.89,27.83,27.89,31200.0,19.3826,19.4174,19.3756,19.4174,31200.0
2008-04-01 14:50:00,27.89,27.97,27.88,27.97,36400.0,19.4174,19.4731,19.4104,19.4731,36400.0
2008-04-01 14:55:00,27.98,28.0,27.83,27.83,43100.0,19.4801,19.494,19.3756,19.3756,43100.0
2008-04-01 15:00:00,27.86,27.91,27.85,27.9,27200.0,19.3965,19.4313,19.3895,19.4244,27200.0
2008-04-01 15:05:00,27.91,27.96,27.9,27.96,14200.0,19.4313,19.4661,19.4244,19.4661,14200.0
2008-04-01 15:10:00,27.97,28.0,27.95,27.97,19100.0,19.4731,19.494,19.4592,19.4731,19100.0
2008-04-01 15:15:00,27.97,28.0,27.93,27.97,12700.0,19.4731,19.494,19.4452,19.4731,12700.0
2008-04-01 15:20:00,27.97,28.0,27.93,27.99,16800.0,19.4731,19.494,19.4452,19.487,16800.0
2008-04-01 15:25:00,27.98,28.0,27.94,27.97,14800.0,19.4801,19.494,19.4522,19.4731,14800.0
2008-04-01 15:30:00,27.97,28.0,27.93,27.94,22000.0,19.4731,19.494,19.4452,19.4522,22000.0
2008-04-01 15:35:00,27.93,27.95,27.86,27.95,31500.0,19.4452,19.4592,19.3965,19.4592,31500.0
2008-04-01 15:40:00,27.95,27.97,27.9,27.94,46400.0,19.4592,19.4731,19.4244,19.4522,46400.0
2008-04-01 15:45:00,27.95,27.97,27.88,27.95,36300.0,19.4592,19.4731,19.4104,19.4592,36300.0
2008-04-01 15:50:00,27.94,28.0,27.94,28.0,39500.0,19.4522,19.494,19.4522,19.494,39500.0
2008-04-01 15:55:00,28.0,28.01,27.92,27.98,65100.0,19.494,19.5009,19.4383,19.4801,65100.0
2008-04-02 09:30:00,27.27,27.4,26.84,27.34,72300.0,18.9857,19.0762,18.6864,19.0345,72300.0
2008-04-02 09:35:00,27.33,27.39,26.92,27.38,42200.0,19.0275,19.0693,18.7421,19.0623,42200.0
2008-04-02 09:40:00,27.36,27.59,27.34,27.54,67900.0,19.0484,19.2085,19.0345,19.1737,67900.0
2008-04-02 09:45:00,27.52,27.52,27.3,27.35,17500.0,19.1598,19.1598,19.0066,19.0414,17500.0
2008-04-02 09:50:00,27.38,27.44,27.27,27.38,78400.0,19.0623,19.1041,18.9857,19.0623,78400.0
2008-04-02 09:55:00,27.36,27.47,27.31,27.47,31800.0,19.0484,19.125,19.0136,19.125,31800.0
2008-04-02 10:00:00,27.45,27.62,27.39,27.5,70400.0,19.1111,19.2294,19.0693,19.1459,70400.0
2008-04-02 10:05:00,27.49,27.61,27.48,27.54,26900.0,19.1389,19.2225,19.1319,19.1737,26900.0
2008-04-02 10:10:00,27.52,27.61,27.5,27.56,14300.0,19.1598,19.2225,19.1459,19.1876,14300.0
2008-04-02 10:15:00,27.58,27.64,27.53,27.64,11100.0,19.2016,19.2433,19.1668,19.2433,11100.0
2008-04-02 10:20:00,27.64,27.79,27.64,27.79,24300.0,19.2433,19.3478,19.2433,19.3478,24300.0
2008-04-02 10:25:00,27.79,27.95,27.78,27.78,59400.0,19.3478,19.4592,19.3408,19.3408,59400.0
2008-04-02 10:30:00,27.77,28.04,27.77,27.92,36700.0,19.3338,19.5218,19.3338,19.4383,36700.0
2008-04-02 10:35:00,27.91,28.01,27.9,27.95,74600.0,19.4313,19.5009,19.4244,19.4592,74600.0
2008-04-02 10:40:00,27.94,27.99,27.83,27.83,13800.0,19.4522,19.487,19.3756,19.3756,13800.0
2008-04-02 10:45:00,27.83,27.87,27.8,27.82,14100.0,19.3756,19.4035,19.3547,19.3687,14100.0
2008-04-02 10:50:00,27.82,27.93,27.81,27.91,18400.0,19.3687,19.4452,19.3617,19.4313,18400.0
2008-04-02 10:55:00,27.92,28.0,27.86,28.0,27900.0,19.4383,19.494,19.3965,19.494,27900.0
2008-04-02 11:00:00,28.0,28.01,27.94,28.0,29400.0,19.494,19.5009,19.4522,19.494,29400.0
2008-04-02 11:05:00,28.0,28.01,27.89,27.91,17900.0,19.494,19.5009,19.4174,19.4313,17900.0
2008-04-02 11:10:00,27.91,27.93,27.9,27.92,13000.0,19.4313,19.4452,19.4244,19.4383,13000.0
2008-04-02 11:15:00,27.91,27.96,27.9,27.9,17000.0,19.4313,19.4661,19.4244,19.4244,17000.0
2008-04-02 11:20:00,27.88,27.9,27.65,27.65,21700.0,19.4104,19.4244,19.2503,19.2503,21700.0
2008-04-02 11:25:00,27.67,27.72,27.62,27.63,20700.0,19.2642,19.299,19.2294,19.2364,20700.0
2008-04-02 11:30:00,27.63,27.69,27.63,27.67,9800.0,19.2364,19.2782,19.2364,19.2642,9800.0
2008-04-02 11:35:00,27.66,27.69,27.64,27.65,10300.0,19.2573,19.2782,19.2433,19.2503,10300.0
2008-04-02 11:40:00,27.65,27.65,27.46,27.57,20500.0,19.2503,19.2503,19.118,19.1946,20500.0
2008-04-02 11:45:00,27.56,27.68,27.53,27.67,27000.0,19.1876,19.2712,19.1668,19.2642,27000.0
2008-04-02 11:50:00,27.68,27.7,27.63,27.64,21800.0,19.2712,19.2851,19.2364,19.2433,21800.0
2008-04-02 11:55:00,27.65,27.72,27.64,27.71,15000.0,19.2503,19.299,19.2433,19.2921,15000.0
2008-04-02 12:00:00,27.71,27.74,27.68,27.68,13600.0,19.2921,19.313,19.2712,19.2712,13600.0
2008-04-02 12:05:00,27.69,27.73,27.6,27.69,23700.0,19.2782,19.306,19.2155,19.2782,23700.0
2008-04-02 12:10:00,27.69,27.69,27.63,27.63,20500.0,19.2782,19.2782,19.2364,19.2364,20500.0
2008-04-02 12:15:00,27.63,27.66,27.52,27.59,28000.0,19.2364,19.2573,19.1598,19.2085,28000.0
2008-04-02 12:20:00,27.59,27.69,27.55,27.64,11400.0,19.2085,19.2782,19.1807,19.2433,11400.0
2008-04-02 12:25:00,27.63,27.64,27.54,27.54,8000.0,19.2364,19.2433,19.1737,19.1737,8000.0
2008-04-02 12:30:00,27.53,27.57,27.47,27.55,80300.0,19.1668,19.1946,19.125,19.1807,80300.0
2008-04-02 12:35:00,27.55,27.55,27.44,27.44,18500.0,19.1807,19.1807,19.1041,19.1041,18500.0
2008-04-02 12:40:00,27.47,27.5,27.45,27.49,7900.0,19.125,19.1459,19.1111,19.1389,7900.0
2008-04-02 12:45:00,27.5,27.5,27.43,27.45,9100.0,19.1459,19.1459,19.0971,19.1111,9100.0
2008-04-02 12:50:00,27.45,27.51,27.45,27.5,16500.0,19.1111,19.1528,19.1111,19.1459,16500.0
2008-04-02 12:55:00,27.51,27.53,27.49,27.5,49500.0,19.1528,19.1668,19.1389,19.1459,49500.0
2008-04-02 13:00:00,27.5,27.54,27.48,27.5,28900.0,19.1459,19.1737,19.1319,19.1459,28900.0
2008-04-02 13:05:00,27.5,27.52,27.35,27.35,11100.0,19.1459,19.1598,19.0414,19.0414,11100.0
2008-04-02 13:10:00,27.36,27.37,27.28,27.32,11600.0,19.0484,19.0554,18.9927,19.0206,11600.0
2008-04-02 13:15:00,27.33,27.41,27.33,27.41,9700.0,19.0275,19.0832,19.0275,19.0832,9700.0
2008-04-02 13:20:00,27.41,27.51,27.39,27.5,7000.0,19.0832,19.1528,19.0693,19.1459,7000.0
2008-04-02 13:25:00,27.52,27.53,27.46,27.51,9300.0,19.1598,19.1668,19.118,19.1528,9300.0
2008-04-02 13:30:00,27.51,27.51,27.4,27.4,6500.0,19.1528,19.1528,19.0762,19.0762,6500.0
2008-04-02 13:35:00,27.4,27.55,27.39,27.54,24800.0,19.0762,19.1807,19.0693,19.1737,24800.0
2008-04-02 13:40:00,27.52,27.54,27.48,27.52,11800.0,19.1598,19.1737,19.1319,19.1598,11800.0
2008-04-02 13:45:00,27.51,27.59,27.5,27.5,17700.0,19.1528,19.2085,19.1459,19.1459,17700.0
2008-04-02 13:50:00,27.5,27.52,27.48,27.51,27900.0,19.1459,19.1598,19.1319,19.1528,27900.0
2008-04-02 13:55:00,27.51,27.53,27.49,27.51,13000.0,19.1528,19.1668,19.1389,19.1528,13000.0
2008-04-02 14:00:00,27.52,27.52,27.48,27.51,11500.0,19.1598,19.1598,19.1319,19.1528,11500.0
2008-04-02 14:05:00,27.49,27.54,27.49,27.54,14600.0,19.1389,19.1737,19.1389,19.1737,14600.0
2008-04-02 14:10:00,27.55,27.55,27.49,27.5,7600.0,19.1807,19.1807,19.1389,19.1459,7600.0
2008-04-02 14:15:00,27.49,27.5,27.41,27.44,18900.0,19.1389,19.1459,19.0832,19.1041,18900.0
2008-04-02 14:20:00,27.44,27.44,27.38,27.38,17200.0,19.1041,19.1041,19.0623,19.0623,17200.0
2008-04-02 14:25:00,27.39,27.4,27.3,27.31,15300.0,19.0693,19.0762,19.0066,19.0136,15300.0
2008-04-02 14:30:00,27.32,27.36,27.27,27.3,9600.0,19.0206,19.0484,18.9857,19.0066,9600.0
2008-04-02 14:35:00,27.29,27.41,27.26,27.38,18100.0,18.9997,19.0832,18.9788,19.0623,18100.0
2008-04-02 14:40:00,27.4,27.4,27.24,27.32,15300.0,19.0762,19.0762,18.9649,19.0206,15300.0
2008-04-02 14:45:00,27.3,27.32,27.2,27.22,9100.0,19.0066,19.0206,18.937,18.9509,9100.0
2008-04-02 14:50:00,27.22,27.25,27.17,27.22,10500.0,18.9509,18.9718,18.9161,18.9509,10500.0
2008-04-02 14:55:00,27.21,27.26,27.16,27.17,14200.0,18.944,18.9788,18.9092,18.9161,14200.0
2008-04-02 15:00:00,27.16,27.18,27.03,27.05,43900.0,18.9092,18.9231,18.8186,18.8326,43900.0
2008-04-02 15:05:00,27.04,27.06,26.99,27.01,25900.0,18.8256,18.8395,18.7908,18.8047,25900.0
2008-04-02 15:10:00,27.01,27.07,26.99,27.04,41100.0,18.8047,18.8465,18.7908,18.8256,41100.0
2008-04-02 15:15:00,27.02,27.08,26.99,27.05,33000.0,18.8117,18.8535,18.7908,18.8326,33000.0
2008-04-02 15:20:00,27.05,27.05,26.96,26.99,29800.0,18.8326,18.8326,18.7699,18.7908,29800.0
2008-04-02 15:25:00,26.99,27.06,26.97,27.04,31500.0,18.7908,18.8395,18.7769,18.8256,31500.0
2008-04-02 15:30:00,27.04,27.07,27.01,27.02,28000.0,18.8256,18.8465,18.8047,18.8117,28000.0
2008-04-02 15:35:00,27.01,27.08,26.99,27.01,33000.0,18.8047,18.8535,18.7908,18.8047,33000.0
2008-04-02 15:40:00,27.0,27.04,26.98,27.02,22500.0,18.7978,18.8256,18.7838,18.8117,22500.0
2008-04-02 15:45:00,27.02,27.06,26.98,27.05,27400.0,18.8117,18.8395,18.7838,18.8326,27400.0
2008-04-02 15:50:00,27.04,27.11,26.96,27.1,43300.0,18.8256,18.8743,18.7699,18.8674,43300.0
2008-04-02 15:55:00,27.1,27.13,27.01,27.1,54600.0,18.8674,18.8883,18.8047,18.8674,54600.0
2008-04-03 09:30:00,27.01,27.16,26.94,26.97,19100.0,18.8047,18.9092,18.756,18.7769,19100.0
2008-04-03 09:35:00,26.98,27.1,26.82,26.82,40700.0,18.7838,18.8674,18.6724,18.6724,40700.0
2008-04-03 09:40:00,26.84,27.09,26.82,26.94,24800.0,18.6864,18.8604,18.6724,18.756,24800.0
2008-04-03 09:45:00,26.93,27.2,26.92,27.2,21800.0,18.749,18.937,18.7421,18.937,21800.0
2008-04-03 09:50:00,27.17,27.22,27.09,27.2,26500.0,18.9161,18.9509,18.8604,18.937,26500.0
2008-04-03 09:55:00,27.2,27.22,27.06,27.2,23200.0,18.937,18.9509,18.8395,18.937,23200.0
2008-04-03 10:00:00,27.22,27.26,27.15,27.21,17300.0,18.9509,18.9788,18.9022,18.944,17300.0
2008-04-03 10:05:00,27.21,27.35,27.21,27.33,20700.0,18.944,19.0414,18.944,19.0275,20700.0
2008-04-03 10:10:00,27.32,27.33,27.19,27.27,10700.0,19.0206,19.0275,18.93,18.9857,10700.0
2008-04-03 10:15:00,27.26,27.26,27.02,27.02,8000.0,18.9788,18.9788,18.8117,18.8117,8000.0
2008-04-03 10:20:00,27.0,27.0,26.91,26.94,14100.0,18.7978,18.7978,18.7351,18.756,14100.0
2008-04-03 10:25:00,26.94,26.97,26.85,26.85,45500.0,18.756,18.7769,18.6933,18.6933,45500.0
2008-04-03 10:30:00,26.85,26.91,26.82,26.84,28600.0,18.6933,18.7351,18.6724,18.6864,28600.0
2008-04-03 10:35:00,26.84,26.84,26.71,26.71,30900.0,18.6864,18.6864,18.5959,18.5959,30900.0
2008-04-03 10:40:00,26.71,26.88,26.71,26.8,28400.0,18.5959,18.7142,18.5959,18.6585,28400.0
2008-04-03 10:45:00,26.81,26.82,26.72,26.74,15500.0,18.6655,18.6724,18.6028,18.6167,15500.0
2008-04-03 10:50:00,26.75,26.75,26.53,26.56,18500.0,18.6237,18.6237,18.4705,18.4914,18500.0
2008-04-03 10:55:00,26.56,26.56,26.45,26.45,26300.0,18.4914,18.4914,18.4148,18.4148,26300.0
2008-04-03 11:00:00,26.48,26.62,26.46,26.62,15700.0,18.4357,18.5332,18.4218,18.5332,15700.0
2008-04-03 11:05:00,26.62,26.65,26.6,26.64,8200.0,18.5332,18.5541,18.5193,18.5471,8200.0
2008-04-03 11:10:00,26.64,26.65,26.59,26.6,5400.0,18.5471,18.5541,18.5123,18.5193,5400.0
2008-04-03 11:15:00,26.59,26.59,26.48,26.5,16300.0,18.5123,18.5123,18.4357,18.4497,16300.0
2008-04-03 11:20:00,26.49,26.53,26.46,26.47,20300.0,18.4427,18.4705,18.4218,18.4288,20300.0
2008-04-03 11:25:00,26.47,26.47,26.37,26.43,30000.0,18.4288,18.4288,18.3591,18.4009,30000.0
2008-04-03 11:30:00,26.42,26.51,26.42,26.48,17800.0,18.394,18.4566,18.394,18.4357,17800.0
2008-04-03 11:35:00,26.48,26.49,26.4,26.48,27500.0,18.4357,18.4427,18.38,18.4357,27500.0
2008-04-03 11:40:00,26.48,26.49,26.4,26.42,15100.0,18.4357,18.4427,18.38,18.394,15100.0
2008-04-03 11:45:00,26.42,26.48,26.41,26.47,17700.0,18.394,18.4357,18.387,18.4288,17700.0
2008-04-03 11:50:00,26.47,26.49,26.46,26.48,9500.0,18.4288,18.4427,18.4218,18.4357,9500.0
2008-04-03 11:55:00,26.49,26.49,26.42,26.44,13100.0,18.4427,18.4427,18.394,18.4079,13100.0
2008-04-03 12:00:00,26.44,26.45,26.41,26.44,22700.0,18.4079,18.4148,18.387,18.4079,22700.0
2008-04-03 12:05:00,26.47,26.5,26.44,26.47,10500.0,18.4288,18.4497,18.4079,18.4288,10500.0
2008-04-03 12:10:00,26.48,26.49,26.4,26.43,26900.0,18.4357,18.4427,18.38,18.4009,26900.0
2008-04-03 12:15:00,26.42,26.42,26.3,26.4,49900.0,18.394,18.394,18.3104,18.38,49900.0
2008-04-03 12:20:00,26.39,26.42,26.36,26.36,13300.0,18.3731,18.394,18.3522,18.3522,13300.0
2008-04-03 12:25:00,26.36,26.37,26.29,26.33,20900.0,18.3522,18.3591,18.3035,18.3313,20900.0
2008-04-03 12:30:00,26.33,26.33,26.27,26.32,17600.0,18.3313,18.3313,18.2895,18.3243,17600.0
2008-04-03 12:35:00,26.33,26.4,26.3,26.4,28100.0,18.3313,18.38,18.3104,18.38,28100.0
2008-04-03 12:40:00,26.39,26.41,26.32,26.36,59900.0,18.3731,18.387,18.3243,18.3522,59900.0
2008-04-03 12:45:00,26.37,26.42,26.29,26.41,29800.0,18.3591,18.394,18.3035,18.387,29800.0
2008-04-03 12:50:00,26.42,26.43,26.37,26.4,67500.0,18.394,18.4009,18.3591,18.38,67500.0
2008-04-03 12:55:00,26.4,26.4,26.31,26.32,21700.0,18.38,18.38,18.3174,18.3243,21700.0
2008-04-03 13:00:00,26.33,26.4,26.31,26.39,8500.0,18.3313,18.38,18.3174,18.3731,8500.0
2008-04-03 13:05:00,26.39,26.43,26.38,26.39,15500.0,18.3731,18.4009,18.3661,18.3731,15500.0
2008-04-03 13:10:00,26.39,26.45,26.34,26.43,72900.0,18.3731,18.4148,18.3383,18.4009,72900.0
2008-04-03 13:15:00,26.42,26.51,26.41,26.5,32000.0,18.394,18.4566,18.387,18.4497,32000.0
2008-04-03 13:20:00,26.49,26.52,26.46,26.5,21000.0,18.4427,18.4636,18.4218,18.4497,21000.0
2008-04-03 13:25:00,26.51,26.52,26.47,26.49,34500.0,18.4566,18.4636,18.4288,18.4427,34500.0
2008-04-03 13:30:00,26.49,26.52,26.42,26.44,37400.0,18.4427,18.4636,18.394,18.4079,37400.0
2008-04-03 13:35:00,26.42,26.51,26.37,26.48,16000.0,18.394,18.4566,18.3591,18.4357,16000.0
2008-04-03 13:40:00,26.5,26.51,26.46,26.5,11200.0,18.4497,18.4566,18.4218,18.4497,11200.0
2008-04-03 13:45:00,26.5,26.51,26.47,26.5,10700.0,18.4497,18.4566,18.4288,18.4497,10700.0
2008-04-03 13:50:00,26.5,26.5,26.42,26.47,30400.0,18.4497,18.4497,18.394,18.4288,30400.0
2008-04-03 13:55:00,26.46,26.48,26.28,26.3,28400.0,18.4218,18.4357,18.2965,18.3104,28400.0
2008-04-03 14:00:00,26.31,26.43,26.3,26.4,25100.0,18.3174,18.4009,18.3104,18.38,25100.0
2008-04-03 14:05:00,26.4,26.41,26.33,26.33,52900.0,18.38,18.387,18.3313,18.3313,52900.0
2008-04-03 14:10:00,26.33,26.35,26.27,26.31,36900.0,18.3313,18.3452,18.2895,18.3174,36900.0
2008-04-03 14:15:00,26.31,26.31,26.24,26.26,36800.0,18.3174,18.3174,18.2686,18.2826,36800.0
2008-04-03 14:20:00,26.26,26.28,26.25,26.25,29600.0,18.2826,18.2965,18.2756,18.2756,29600.0
2008-04-03 14:25:00,26.25,26.25,26.13,26.16,64800.0,18.2756,18.2756,18.1921,18.2129,64800.0
2008-04-03 14:30:00,26.17,26.24,26.14,26.19,96600.0,18.2199,18.2686,18.199,18.2338,96600.0
2008-04-03 14:35:00,26.19,26.23,26.18,26.2,32100.0,18.2338,18.2617,18.2269,18.2408,32100.0
2008-04-03 14:40:00,26.2,26.27,26.19,26.23,58800.0,18.2408,18.2895,18.2338,18.2617,58800.0
2008-04-03 14:45:00,26.23,26.29,26.18,26.29,40300.0,18.2617,18.3035,18.2269,18.3035,40300.0
2008-04-03 14:50:00,26.29,26.29,26.2,26.24,46900.0,18.3035,18.3035,18.2408,18.2686,46900.0
2008-04-03 14:55:00,26.24,26.28,26.19,26.22,58400.0,18.2686,18.2965,18.2338,18.2547,58400.0
2008-04-03 15:00:00,26.22,26.29,26.21,26.29,89300.0,18.2547,18.3035,18.2478,18.3035,89300.0
2008-04-03 15:05:00,26.28,26.3,26.21,26.29,40500.0,18.2965,18.3104,18.2478,18.3035,40500.0
2008-04-03 15:10:00,26.29,26.39,26.29,26.34,27900.0,18.3035,18.3731,18.3035,18.3383,27900.0
2008-04-03 15:15:00,26.35,26.35,26.24,26.24,31100.0,18.3452,18.3452,18.2686,18.2686,31100.0
2008-04-03 15:20:00,26.24,26.27,26.2,26.26,20100.0,18.2686,18.2895,18.2408,18.2826,20100.0
2008-04-03 15:25:00,26.25,26.3,26.21,26.26,24400.0,18.2756,18.3104,18.2478,18.2826,24400.0
2008-04-03 15:30:00,26.26,26.33,26.26,26.31,25000.0,18.2826,18.3313,18.2826,18.3174,25000.0
2008-04-03 15:35:00,26.3,26.33,26.28,26.32,32200.0,18.3104,18.3313,18.2965,18.3243,32200.0
2008-04-03 15:40:00,26.33,26.37,26.28,26.28,54600.0,18.3313,18.3591,18.2965,18.2965,54600.0
2008-04-03 15:45:00,26.28,26.31,26.25,26.28,36400.0,18.2965,18.3174,18.2756,18.2965,36400.0
2008-04-03 15:50:00,26.28,26.29,26.22,26.29,44600.0,18.2965,18.3035,18.2547,18.3035,44600.0
2008-04-03 15:55:00,26.28,26.31,26.23,26.29,77000.0,18.2965,18.3174,18.2617,18.3035,77000.0
2008-04-04 09:30:00,26.35,26.38,26.02,26.2,49000.0,18.3452,18.3661,18.1155,18.2408,49000.0
2008-04-04 09:35:00,26.19,26.26,25.94,25.97,52900.0,18.2338,18.2826,18.0598,18.0807,52900.0
2008-04-04 09:40:00,25.99,26.0,25.93,25.98,27700.0,18.0946,18.1015,18.0528,18.0876,27700.0
2008-04-04 09:45:00,25.96,26.0,25.95,25.98,19300.0,18.0737,18.1015,18.0667,18.0876,19300.0
2008-04-04 09:50:00,25.97,25.97,25.86,25.9,42600.0,18.0807,18.0807,18.0041,18.0319,42600.0
2008-04-04 09:55:00,25.9,26.0,25.9,25.99,23900.0,18.0319,18.1015,18.0319,18.0946,23900.0
2008-04-04 10:00:00,25.99,26.03,25.95,26.0,63400.0,18.0946,18.1224,18.0667,18.1015,63400.0
2008-04-04 10:05:00,26.0,26.04,25.97,25.99,57900.0,18.1015,18.1294,18.0807,18.0946,57900.0
2008-04-04 10:10:00,26.0,26.04,25.98,26.01,29100.0,18.1015,18.1294,18.0876,18.1085,29100.0
2008-04-04 10:15:00,26.03,26.03,25.98,26.01,26500.0,18.1224,18.1224,18.0876,18.1085,26500.0
2008-04-04 10:20:00,26.03,26.1,26.0,26.02,44700.0,18.1224,18.1712,18.1015,18.1155,44700.0
2008-04-04 10:25:00,26.02,26.04,25.99,26.0,37600.0,18.1155,18.1294,18.0946,18.1015,37600.0
2008-04-04 10:30:00,26.0,26.02,25.96,26.02,18000.0,18.1015,18.1155,18.0737,18.1155,18000.0
2008-04-04 10:35:00,26.02,26.03,25.96,26.02,13000.0,18.1155,18.1224,18.0737,18.1155,13000.0
2008-04-04 10:40:00,26.02,26.04,26.0,26.0,28600.0,18.1155,18.1294,18.1015,18.1015,28600.0
2008-04-04 10:45:00,26.0,26.02,25.95,26.0,7200.0,18.1015,18.1155,18.0667,18.1015,7200.0
2008-04-04 10:50:00,25.99,26.0,25.98,25.99,13200.0,18.0946,18.1015,18.0876,18.0946,13200.0
2008-04-04 10:55:00,25.98,26.0,25.98,25.99,39200.0,18.0876,18.1015,18.0876,18.0946,39200.0
2008-04-04 11:00:00,25.99,26.25,25.99,26.25,21300.0,18.0946,18.2756,18.0946,18.2756,21300.0
2008-04-04 11:05:00,26.25,26.27,26.1,26.21,23400.0,18.2756,18.2895,18.1712,18.2478,23400.0
2008-04-04 11:10:00,26.22,26.22,26.17,26.2,5500.0,18.2547,18.2547,18.2199,18.2408,5500.0
2008-04-04 11:15:00,26.26,26.27,26.1,26.11,13400.0,18.2826,18.2895,18.1712,18.1781,13400.0
2008-04-04 11:20:00,26.13,26.16,26.12,26.15,3500.0,18.1921,18.2129,18.1851,18.206,3500.0
2008-04-04 11:25:00,26.16,26.2,26.1,26.15,14500.0,18.2129,18.2408,18.1712,18.206,14500.0
2008-04-04 11:30:00,26.15,26.18,26.13,26.15,33100.0,18.206,18.2269,18.1921,18.206,33100.0
2008-04-04 11:35:00,26.15,26.24,26.15,26.2,16100.0,18.206,18.2686,18.206,18.2408,16100.0
2008-04-04 11:40:00,26.2,26.2,26.13,26.2,7300.0,18.2408,18.2408,18.1921,18.2408,7300.0
2008-04-04 11:45:00,26.2,26.25,26.2,26.23,5200.0,18.2408,18.2756,18.2408,18.2617,5200.0
2008-04-04 11:50:00,26.21,26.3,26.21,26.24,10600.0,18.2478,18.3104,18.2478,18.2686,10600.0
2008-04-04 11:55:00,26.25,26.25,26.1,26.12,8800.0,18.2756,18.2756,18.1712,18.1851,8800.0
2008-04-04 12:00:00,26.12,26.17,26.12,26.17,7200.0,18.1851,18.2199,18.1851,18.2199,7200.0
2008-04-04 12:05:00,26.17,26.2,26.13,26.16,33500.0,18.2199,18.2408,18.1921,18.2129,33500.0
2008-04-04 12:10:00,26.15,26.24,26.14,26.23,14700.0,18.206,18.2686,18.199,18.2617,14700.0
2008-04-04 12:15:00,26.24,26.25,26.19,26.22,8600.0,18.2686,18.2756,18.2338,18.2547,8600.0
2008-04-04 12:20:00,26.19,26.2,26.17,26.17,5100.0,18.2338,18.2408,18.2199,18.2199,5100.0
2008-04-04 12:25:00,26.18,26.21,26.17,26.21,7700.0,18.2269,18.2478,18.2199,18.2478,7700.0
2008-04-04 12:30:00,26.2,26.22,26.19,26.2,9600.0,18.2408,18.2547,18.2338,18.2408,9600.0
2008-04-04 12:35:00,26.2,26.3,26.19,26.3,6800.0,18.2408,18.3104,18.2338,18.3104,6800.0
2008-04-04 12:40:00,26.3,26.37,26.28,26.37,4800.0,18.3104,18.3591,18.2965,18.3591,4800.0
2008-04-04 12:45:00,26.36,26.38,26.29,26.33,22400.0,18.3522,18.3661,18.3035,18.3313,22400.0
2008-04-04 12:50:00,26.33,26.4,26.33,26.39,5000.0,18.3313,18.38,18.3313,18.3731,5000.0
2008-04-04 12:55:00,26.39,26.47,26.38,26.38,17400.0,18.3731,18.4288,18.3661,18.3661,17400.0
2008-04-04 13:00:00,26.38,26.42,26.38,26.4,7300.0,18.3661,18.394,18.3661,18.38,7300.0
2008-04-04 13:05:00,26.39,26.42,26.35,26.42,10900.0,18.3731,18.394,18.3452,18.394,10900.0
2008-04-04 13:10:00,26.42,26.46,26.41,26.46,13900.0,18.394,18.4218,18.387,18.4218,13900.0
2008-04-04 13:15:00,26.46,26.49,26.42,26.43,21000.0,18.4218,18.4427,18.394,18.4009,21000.0
2008-04-04 13:20:00,26.45,26.47,26.43,26.47,9600.0,18.4148,18.4288,18.4009,18.4288,9600.0
2008-04-04 13:25:00,26.47,26.61,26.46,26.61,25400.0,18.4288,18.5262,18.4218,18.5262,25400.0
2008-04-04 13:30:00,26.61,26.62,26.55,26.57,10400.0,18.5262,18.5332,18.4845,18.4984,10400.0
2008-04-04 13:35:00,26.59,26.62,26.58,26.61,10400.0,18.5123,18.5332,18.5054,18.5262,10400.0
2008-04-04 13:40:00,26.62,26.63,26.58,26.61,8100.0,18.5332,18.5402,18.5054,18.5262,8100.0
2008-04-04 13:45:00,26.63,26.72,26.61,26.69,18500.0,18.5402,18.6028,18.5262,18.5819,18500.0
2008-04-04 13:50:00,26.67,26.7,26.61,26.65,12800.0,18.568,18.5889,18.5262,18.5541,12800.0
2008-04-04 13:55:00,26.66,26.67,26.63,26.63,10700.0,18.5611,18.568,18.5402,18.5402,10700.0
2008-04-04 14:00:00,26.63,26.64,26.6,26.6,17900.0,18.5402,18.5471,18.5193,18.5193,17900.0
2008-04-04 14:05:00,26.59,26.6,26.52,26.52,18300.0,18.5123,18.5193,18.4636,18.4636,18300.0
2008-04-04 14:10:00,26.53,26.53,26.47,26.47,16000.0,18.4705,18.4705,18.4288,18.4288,16000.0
2008-04-04 14:15:00,26.49,26.5,26.48,26.48,11700.0,18.4427,18.4497,18.4357,18.4357,11700.0
2008-04-04 14:20:00,26.48,26.48,26.4,26.4,13500.0,18.4357,18.4357,18.38,18.38,13500.0
2008-04-04 14:25:00,26.4,26.43,26.33,26.36,18800.0,18.38,18.4009,18.3313,18.3522,18800.0
2008-04-04 14:30:00,26.35,26.38,26.29,26.34,17800.0,18.3452,18.3661,18.3035,18.3383,17800.0
2008-04-04 14:35:00,26.34,26.41,26.34,26.41,8500.0,18.3383,18.387,18.3383,18.387,8500.0
2008-04-04 14:40:00,26.4,26.42,26.39,26.42,9600.0,18.38,18.394,18.3731,18.394,9600.0
2008-04-04 14:45:00,26.42,26.43,26.32,26.32,18500.0,18.394,18.4009,18.3243,18.3243,18500.0
2008-04-04 14:50:00,26.32,26.38,26.32,26.38,5400.0,18.3243,18.3661,18.3243,18.3661,5400.0
2008-04-04 14:55:00,26.38,26.4,26.29,26.31,7700.0,18.3661,18.38,18.3035,18.3174,7700.0
2008-04-04 15:00:00,26.32,26.36,26.25,26.27,5500.0,18.3243,18.3522,18.2756,18.2895,5500.0
2008-04-04 15:05:00,26.27,26.38,26.27,26.33,10000.0,18.2895,18.3661,18.2895,18.3313,10000.0
2008-04-04 15:10:00,26.3,26.33,26.19,26.2,10500.0,18.3104,18.3313,18.2338,18.2408,10500.0
2008-04-04 15:15:00,26.2,26.29,26.19,26.24,11500.0,18.2408,18.3035,18.2338,18.2686,11500.0
2008-04-04 15:20:00,26.24,26.28,26.22,26.27,13600.0,18.2686,18.2965,18.2547,18.2895,13600.0
2008-04-04 15:25:00,26.26,26.32,26.21,26.28,12500.0,18.2826,18.3243,18.2478,18.2965,12500.0
2008-04-04 15:30:00,26.27,26.29,26.17,26.2,20500.0,18.2895,18.3035,18.2199,18.2408,20500.0
2008-04-04 15:35:00,26.21,26.22,26.15,26.16,20500.0,18.2478,18.2547,18.206,18.2129,20500.0
2008-04-04 15:40:00,26.14,26.24,26.14,26.2,15400.0,18.199,18.2686,18.199,18.2408,15400.0
2008-04-04 15:45:00,26.2,26.22,26.16,26.16,40700.0,18.2408,18.2547,18.2129,18.2129,40700.0
2008-04-04 15:50:00,26.16,26.25,26.15,26.21,39100.0,18.2129,18.2756,18.206,18.2478,39100.0
2008-04-04 15:55:00,26.23,26.25,26.19,26.22,46800.0,18.2617,18.2756,18.2338,18.2547,46800.0
2008-04-07 09:30:00,26.45,26.47,26.31,26.31,38600.0,18.4148,18.4288,18.3174,18.3174,38600.0
2008-04-07 09:35:00,26.31,26.31,26.09,26.11,18000.0,18.3174,18.3174,18.1642,18.1781,18000.0
2008-04-07 09:40:00,26.11,26.15,26.08,26.11,26000.0,18.1781,18.206,18.1572,18.1781,26000.0
2008-04-07 09:45:00,26.1,26.11,26.02,26.09,19100.0,18.1712,18.1781,18.1155,18.1642,19100.0
2008-04-07 09:50:00,26.08,26.2,26.05,26.12,33600.0,18.1572,18.2408,18.1364,18.1851,33600.0
2008-04-07 09:55:00,26.11,26.15,26.1,26.12,7200.0,18.1781,18.206,18.1712,18.1851,7200.0
2008-04-07 10:00:00,26.13,26.2,26.13,26.2,24200.0,18.1921,18.2408,18.1921,18.2408,24200.0
2008-04-07 10:05:00,26.19,26.19,26.13,26.16,11400.0,18.2338,18.2338,18.1921,18.2129,11400.0
2008-04-07 10:10:00,26.15,26.22,26.15,26.2,13900.0,18.206,18.2547,18.206,18.2408,13900.0
2008-04-07 10:15:00,26.2,26.21,26.13,26.13,20300.0,18.2408,18.2478,18.1921,18.1921,20300.0
2008-04-07 10:20:00,26.13,26.22,26.12,26.2,12800.0,18.1921,18.2547,18.1851,18.2408,12800.0
2008-04-07 10:25:00,26.16,26.16,26.1,26.1,6800.0,18.2129,18.2129,18.1712,18.1712,6800.0
2008-04-07 10:30:00,26.1,26.14,26.1,26.13,7200.0,18.1712,18.199,18.1712,18.1921,7200.0
2008-04-07 10:35:00,26.13,26.15,26.12,26.14,5600.0,18.1921,18.206,18.1851,18.199,5600.0
2008-04-07 10:40:00,26.14,26.27,26.14,26.25,10600.0,18.199,18.2895,18.199,18.2756,10600.0
2008-04-07 10:45:00,26.24,26.27,26.21,26.25,12600.0,18.2686,18.2895,18.2478,18.2756,12600.0
2008-04-07 10:50:00,26.23,26.23,26.2,26.21,2200.0,18.2617,18.2617,18.2408,18.2478,2200.0
2008-04-07 10:55:00,26.2,26.22,26.19,26.22,8300.0,18.2408,18.2547,18.2338,18.2547,8300.0
2008-04-07 11:00:00,26.22,26.29,26.19,26.2,11800.0,18.2547,18.3035,18.2338,18.2408,11800.0
2008-04-07 11:05:00,26.2,26.2,26.15,26.15,9900.0,18.2408,18.2408,18.206,18.206,9900.0
2008-04-07 11:10:00,26.15,26.2,26.14,26.17,46300.0,18.206,18.2408,18.199,18.2199,46300.0
2008-04-07 11:15:00,26.18,26.2,26.18,26.2,7600.0,18.2269,18.2408,18.2269,18.2408,7600.0
2008-04-07 11:20:00,26.19,26.2,26.19,26.19,7300.0,18.2338,18.2408,18.2338,18.2338,7300.0
2008-04-07 11:25:00,26.19,26.21,26.17,26.19,3900.0,18.2338,18.2478,18.2199,18.2338,3900.0
2008-04-07 11:30:00,26.18,26.27,26.18,26.23,18500.0,18.2269,18.2895,18.2269,18.2617,18500.0
2008-04-07 11:35:00,26.22,26.25,26.18,26.25,8100.0,18.2547,18.2756,18.2269,18.2756,8100.0
2008-04-07 11:40:00,26.23,26.24,26.19,26.19,6900.0,18.2617,18.2686,18.2338,18.2338,6900.0
2008-04-07 11:45:00,26.19,26.23,26.18,26.21,4200.0,18.2338,18.2617,18.2269,18.2478,4200.0
2008-04-07 11:50:00,26.21,26.21,26.2,26.2,6800.0,18.2478,18.2478,18.2408,18.2408,6800.0
2008-04-07 11:55:00,26.2,26.21,26.18,26.18,3400.0,18.2408,18.2478,18.2269,18.2269,3400.0
2008-04-07 12:00:00,26.18,26.2,26.17,26.17,7400.0,18.2269,18.2408,18.2199,18.2199,7400.0
2008-04-07 12:05:00,26.16,26.18,26.15,26.15,6000.0,18.2129,18.2269,18.206,18.206,6000.0
2008-04-07 12:10:00,26.15,26.17,26.14,26.14,5500.0,18.206,18.2199,18.199,18.199,5500.0
2008-04-07 12:15:00,26.14,26.22,26.14,26.21,8600.0,18.199,18.2547,18.199,18.2478,8600.0
2008-04-07 12:20:00,26.22,26.26,26.22,26.25,4300.0,18.2547,18.2826,18.2547,18.2756,4300.0
2008-04-07 12:25:00,26.25,26.3,26.25,26.3,4200.0,18.2756,18.3104,18.2756,18.3104,4200.0
2008-04-07 12:30:00,26.3,26.3,26.28,26.3,7700.0,18.3104,18.3104,18.2965,18.3104,7700.0
2008-04-07 12:35:00,26.29,26.32,26.27,26.3,9300.0,18.3035,18.3243,18.2895,18.3104,9300.0
2008-04-07 12:40:00,26.29,26.3,26.26,26.29,14900.0,18.3035,18.3104,18.2826,18.3035,14900.0
2008-04-07 12:45:00,26.28,26.34,26.23,26.31,36200.0,18.2965,18.3383,18.2617,18.3174,36200.0
2008-04-07 12:50:00,26.3,26.3,26.24,26.27,10800.0,18.3104,18.3104,18.2686,18.2895,10800.0
2008-04-07 12:55:00,26.25,26.29,26.25,26.27,3800.0,18.2756,18.3035,18.2756,18.2895,3800.0
2008-04-07 13:00:00,26.26,26.28,26.25,26.27,4700.0,18.2826,18.2965,18.2756,18.2895,4700.0
2008-04-07 13:05:00,26.26,26.28,26.25,26.26,2100.0,18.2826,18.2965,18.2756,18.2826,2100.0
2008-04-07 13:10:00,26.27,26.28,26.25,26.25,7300.0,18.2895,18.2965,18.2756,18.2756,7300.0
2008-04-07 13:15:00,26.26,26.27,26.25,26.25,5500.0,18.2826,18.2895,18.2756,18.2756,5500.0
2008-04-07 13:20:00,26.25,26.3,26.25,26.29,8600.0,18.2756,18.3104,18.2756,18.3035,8600.0
2008-04-07 13:25:00,26.3,26.3,26.27,26.27,22600.0,18.3104,18.3104,18.2895,18.2895,22600.0
2008-04-07 13:30:00,26.26,26.29,26.25,26.29,4500.0,18.2826,18.3035,18.2756,18.3035,4500.0
2008-04-07 13:35:00,26.3,26.31,26.27,26.27,8800.0,18.3104,18.3174,18.2895,18.2895,8800.0
2008-04-07 13:40:00,26.26,26.3,26.25,26.25,6600.0,18.2826,18.3104,18.2756,18.2756,6600.0
2008-04-07 13:45:00,26.25,26.28,26.25,26.27,5900.0,18.2756,18.2965,18.2756,18.2895,5900.0
2008-04-07 13:50:00,26.26,26.28,26.24,26.25,7600.0,18.2826,18.2965,18.2686,18.2756,7600.0
2008-04-07 13:55:00,26.26,26.27,26.24,26.24,4300.0,18.2826,18.2895,18.2686,18.2686,4300.0
2008-04-07 14:00:00,26.25,26.28,26.25,26.25,6600.0,18.2756,18.2965,18.2756,18.2756,6600.0
2008-04-07 14:05:00,26.25,26.26,26.25,26.25,7900.0,18.2756,18.2826,18.2756,18.2756,7900.0
2008-04-07 14:10:00,26.25,26.28,26.25,26.28,4900.0,18.2756,18.2965,18.2756,18.2965,4900.0
2008-04-07 14:15:00,26.27,26.28,26.23,26.23,8700.0,18.2895,18.2965,18.2617,18.2617,8700.0
2008-04-07 14:20:00,26.23,26.24,26.2,26.23,22900.0,18.2617,18.2686,18.2408,18.2617,22900.0
2008-04-07 14:25:00,26.24,26.24,26.2,26.21,10900.0,18.2686,18.2686,18.2408,18.2478,10900.0
2008-04-07 14:30:00,26.21,26.25,26.2,26.2,21000.0,18.2478,18.2756,18.2408,18.2408,21000.0
2008-04-07 14:35:00,26.2,26.24,26.18,26.21,18800.0,18.2408,18.2686,18.2269,18.2478,18800.0
2008-04-07 14:40:00,26.2,26.21,26.18,26.19,14600.0,18.2408,18.2478,18.2269,18.2338,14600.0
2008-04-07 14:45:00,26.19,26.23,26.18,26.2,13800.0,18.2338,18.2617,18.2269,18.2408,13800.0
2008-04-07 14:50:00,26.2,26.25,26.19,26.2,13600.0,18.2408,18.2756,18.2338,18.2408,13600.0
2008-04-07 14:55:00,26.21,26.22,26.2,26.21,15400.0,18.2478,18.2547,18.2408,18.2478,15400.0
2008-04-07 15:00:00,26.2,26.21,26.13,26.16,23100.0,18.2408,18.2478,18.1921,18.2129,23100.0
2008-04-07 15:05:00,26.15,26.18,26.12,26.13,24900.0,18.206,18.2269,18.1851,18.1921,24900.0
2008-04-07 15:10:00,26.14,26.18,26.1,26.15,23700.0,18.199,18.2269,18.1712,18.206,23700.0
2008-04-07 15:15:00,26.15,26.18,26.13,26.13,25200.0,18.206,18.2269,18.1921,18.1921,25200.0
2008-04-07 15:20:00,26.14,26.16,26.1,26.16,25500.0,18.199,18.2129,18.1712,18.2129,25500.0
2008-04-07 15:25:00,26.16,26.19,26.13,26.19,19900.0,18.2129,18.2338,18.1921,18.2338,19900.0
2008-04-07 15:30:00,26.18,26.18,26.04,26.07,33600.0,18.2269,18.2269,18.1294,18.1503,33600.0
2008-04-07 15:35:00,26.07,26.11,26.04,26.05,22500.0,18.1503,18.1781,18.1294,18.1364,22500.0
2008-04-07 15:40:00,26.07,26.08,26.04,26.07,16700.0,18.1503,18.1572,18.1294,18.1503,16700.0
2008-04-07 15:45:00,26.07,26.13,26.07,26.11,18100.0,18.1503,18.1921,18.1503,18.1781,18100.0
2008-04-07 15:50:00,26.1,26.13,26.04,26.1,35100.0,18.1712,18.1921,18.1294,18.1712,35100.0
2008-04-07 15:55:00,26.1,26.13,26.1,26.11,16500.0,18.1712,18.1921,18.1712,18.1781,16500.0
2008-04-08 09:30:00,25.97,26.06,25.97,26.05,10400.0,18.0807,18.1433,18.0807,18.1364,10400.0
2008-04-08 09:35:00,26.05,26.2,26.0,26.05,21100.0,18.1364,18.2408,18.1015,18.1364,21100.0
2008-04-08 09:40:00,26.04,26.1,25.78,25.8,32200.0,18.1294,18.1712,17.9484,17.9623,32200.0
2008-04-08 09:45:00,25.82,25.92,25.79,25.92,12500.0,17.9762,18.0459,17.9553,18.0459,12500.0
2008-04-08 09:50:00,25.92,25.93,25.79,25.85,11200.0,18.0459,18.0528,17.9553,17.9971,11200.0
2008-04-08 09:55:00,25.86,25.88,25.64,25.64,27100.0,18.0041,18.018,17.8509,17.8509,27100.0
2008-04-08 10:00:00,25.63,25.65,25.55,25.55,26200.0,17.844,17.8579,17.7883,17.7883,26200.0
2008-04-08 10:05:00,25.57,25.59,25.55,25.58,9700.0,17.8022,17.8161,17.7883,17.8091,9700.0
2008-04-08 10:10:00,25.58,25.64,25.55,25.55,14800.0,17.8091,17.8509,17.7883,17.7883,14800.0
2008-04-08 10:15:00,25.55,25.63,25.55,25.57,11400.0,17.7883,17.844,17.7883,17.8022,11400.0
2008-04-08 10:20:00,25.58,25.63,25.57,25.59,30500.0,17.8091,17.844,17.8022,17.8161,30500.0
2008-04-08 10:25:00,25.57,25.6,25.57,25.59,13800.0,17.8022,17.8231,17.8022,17.8161,13800.0
2008-04-08 10:30:00,25.59,25.62,25.56,25.59,14600.0,17.8161,17.837,17.7952,17.8161,14600.0
2008-04-08 10:35:00,25.59,25.64,25.58,25.6,7700.0,17.8161,17.8509,17.8091,17.8231,7700.0
2008-04-08 10:40:00,25.6,25.63,25.53,25.55,47700.0,17.8231,17.844,17.7743,17.7883,47700.0
2008-04-08 10:45:00,25.55,25.66,25.54,25.56,102200.0,17.7883,17.8648,17.7813,17.7952,102200.0
2008-04-08 10:50:00,25.55,25.57,25.51,25.52,13900.0,17.7883,17.8022,17.7604,17.7674,13900.0
2008-04-08 10:55:00,25.52,25.53,25.4,25.44,16000.0,17.7674,17.7743,17.6838,17.7117,16000.0
2008-04-08 11:00:00,25.44,25.5,25.4,25.5,8500.0,17.7117,17.7534,17.6838,17.7534,8500.0
2008-04-08 11:05:00,25.5,25.52,25.49,25.5,7000.0,17.7534,17.7674,17.7465,17.7534,7000.0
2008-04-08 11:10:00,25.5,25.53,25.49,25.49,9100.0,17.7534,17.7743,17.7465,17.7465,9100.0
2008-04-08 11:15:00,25.49,25.55,25.46,25.55,4000.0,17.7465,17.7883,17.7256,17.7883,4000.0
2008-04-08 11:20:00,25.54,25.56,25.52,25.56,7100.0,17.7813,17.7952,17.7674,17.7952,7100.0
2008-04-08 11:25:00,25.59,25.59,25.48,25.55,10100.0,17.8161,17.8161,17.7395,17.7883,10100.0
2008-04-08 11:30:00,25.56,25.65,25.55,25.61,18800.0,17.7952,17.8579,17.7883,17.83,18800.0
2008-04-08 11:35:00,25.61,25.62,25.54,25.56,10000.0,17.83,17.837,17.7813,17.7952,10000.0
2008-04-08 11:40:00,25.56,25.56,25.51,25.55,5500.0,17.7952,17.7952,17.7604,17.7883,5500.0
2008-04-08 11:45:00,25.55,25.57,25.44,25.44,27000.0,17.7883,17.8022,17.7117,17.7117,27000.0
2008-04-08 11:50:00,25.43,25.46,25.4,25.46,9800.0,17.7047,17.7256,17.6838,17.7256,9800.0
2008-04-08 11:55:00,25.47,25.55,25.47,25.55,7700.0,17.7326,17.7883,17.7326,17.7883,7700.0
2008-04-08 12:00:00,25.55,25.59,25.52,25.57,21400.0,17.7883,17.8161,17.7674,17.8022,21400.0
2008-04-08 12:05:00,25.56,25.68,25.56,25.67,18000.0,17.7952,17.8788,17.7952,17.8718,18000.0
2008-04-08 12:10:00,25.67,25.7,25.61,25.69,22600.0,17.8718,17.8927,17.83,17.8857,22600.0
2008-04-08 12:15:00,25.69,25.73,25.61,25.67,20600.0,17.8857,17.9136,17.83,17.8718,20600.0
2008-04-08 12:20:00,25.66,25.67,25.61,25.64,11400.0,17.8648,17.8718,17.83,17.8509,11400.0
2008-04-08 12:25:00,25.64,25.64,25.57,25.57,8700.0,17.8509,17.8509,17.8022,17.8022,8700.0
2008-04-08 12:30:00,25.58,25.59,25.5,25.51,7800.0,17.8091,17.8161,17.7534,17.7604,7800.0
2008-04-08 12:35:00,25.51,25.53,25.5,25.52,6500.0,17.7604,17.7743,17.7534,17.7674,6500.0
2008-04-08 12:40:00,25.53,25.58,25.5,25.57,20100.0,17.7743,17.8091,17.7534,17.8022,20100.0
2008-04-08 12:45:00,25.57,25.61,25.54,25.58,17200.0,17.8022,17.83,17.7813,17.8091,17200.0
2008-04-08 12:50:00,25.58,25.6,25.51,25.53,16200.0,17.8091,17.8231,17.7604,17.7743,16200.0
2008-04-08 12:55:00,25.54,25.61,25.5,25.52,13100.0,17.7813,17.83,17.7534,17.7674,13100.0
2008-04-08 13:00:00,25.53,25.54,25.5,25.53,7600.0,17.7743,17.7813,17.7534,17.7743,7600.0
2008-04-08 13:05:00,25.5,25.51,25.41,25.41,49600.0,17.7534,17.7604,17.6908,17.6908,49600.0
2008-04-08 13:10:00,25.44,25.49,25.41,25.49,7200.0,17.7117,17.7465,17.6908,17.7465,7200.0
2008-04-08 13:15:00,25.46,25.48,25.43,25.43,5200.0,17.7256,17.7395,17.7047,17.7047,5200.0
2008-04-08 13:20:00,25.43,25.43,25.37,25.41,9300.0,17.7047,17.7047,17.6629,17.6908,9300.0
2008-04-08 13:25:00,25.41,25.41,25.34,25.34,9700.0,17.6908,17.6908,17.642,17.642,9700.0
2008-04-08 13:30:00,25.35,25.36,25.29,25.3,40400.0,17.649,17.656,17.6072,17.6142,40400.0
2008-04-08 13:35:00,25.3,25.39,25.3,25.36,7700.0,17.6142,17.6769,17.6142,17.656,7700.0
2008-04-08 13:40:00,25.35,25.36,25.32,25.32,5900.0,17.649,17.656,17.6281,17.6281,5900.0
2008-04-08 13:45:00,25.32,25.35,25.32,25.34,7400.0,17.6281,17.649,17.6281,17.642,7400.0
2008-04-08 13:50:00,25.35,25.37,25.34,25.34,8900.0,17.649,17.6629,17.642,17.642,8900.0
2008-04-08 13:55:00,25.35,25.35,25.27,25.3,9900.0,17.649,17.649,17.5933,17.6142,9900.0
2008-04-08 14:00:00,25.28,25.28,25.21,25.22,27400.0,17.6003,17.6003,17.5515,17.5585,27400.0
2008-04-08 14:05:00,25.22,25.26,25.22,25.24,10200.0,17.5585,17.5864,17.5585,17.5724,10200.0
2008-04-08 14:10:00,25.22,25.32,25.2,25.31,37000.0,17.5585,17.6281,17.5446,17.6212,37000.0
2008-04-08 14:15:00,25.3,25.32,25.3,25.3,6400.0,17.6142,17.6281,17.6142,17.6142,6400.0
2008-04-08 14:20:00,25.31,25.31,25.23,25.23,13800.0,17.6212,17.6212,17.5655,17.5655,13800.0
2008-04-08 14:25:00,25.25,25.36,25.24,25.33,10600.0,17.5794,17.656,17.5724,17.6351,10600.0
2008-04-08 14:30:00,25.33,25.36,25.26,25.26,11400.0,17.6351,17.656,17.5864,17.5864,11400.0
2008-04-08 14:35:00,25.27,25.34,25.26,25.32,6500.0,17.5933,17.642,17.5864,17.6281,6500.0
2008-04-08 14:40:00,25.33,25.34,25.24,25.27,16800.0,17.6351,17.642,17.5724,17.5933,16800.0
2008-04-08 14:45:00,25.28,25.34,25.23,25.32,15900.0,17.6003,17.642,17.5655,17.6281,15900.0
2008-04-08 14:50:00,25.32,25.38,25.31,25.38,10800.0,17.6281,17.6699,17.6212,17.6699,10800.0
2008-04-08 14:55:00,25.37,25.4,25.31,25.39,21300.0,17.6629,17.6838,17.6212,17.6769,21300.0
2008-04-08 15:00:00,25.37,25.46,25.36,25.39,33000.0,17.6629,17.7256,17.656,17.6769,33000.0
2008-04-08 15:05:00,25.4,25.41,25.35,25.41,17100.0,17.6838,17.6908,17.649,17.6908,17100.0
2008-04-08 15:10:00,25.39,25.46,25.39,25.42,21800.0,17.6769,17.7256,17.6769,17.6977,21800.0
2008-04-08 15:15:00,25.42,25.44,25.42,25.42,16100.0,17.6977,17.7117,17.6977,17.6977,16100.0
2008-04-08 15:20:00,25.41,25.42,25.31,25.38,23500.0,17.6908,17.6977,17.6212,17.6699,23500.0
2008-04-08 15:25:00,25.38,25.43,25.38,25.42,25500.0,17.6699,17.7047,17.6699,17.6977,25500.0
2008-04-08 15:30:00,25.42,25.44,25.36,25.36,28800.0,17.6977,17.7117,17.656,17.656,28800.0
2008-04-08 15:35:00,25.37,25.37,25.31,25.32,26200.0,17.6629,17.6629,17.6212,17.6281,26200.0
2008-04-08 15:40:00,25.32,25.36,25.26,25.36,38700.0,17.6281,17.656,17.5864,17.656,38700.0
2008-04-08 15:45:00,25.36,25.4,25.32,25.35,48700.0,17.656,17.6838,17.6281,17.649,48700.0
2008-04-08 15:50:00,25.35,25.42,25.35,25.41,44600.0,17.649,17.6977,17.649,17.6908,44600.0
2008-04-08 15:55:00,25.41,25.42,25.33,25.39,47900.0,17.6908,17.6977,17.6351,17.6769,47900.0
2008-04-09 09:30:00,25.38,25.6,25.31,25.6,11700.0,17.6699,17.8231,17.6212,17.8231,11700.0
2008-04-09 09:35:00,25.6,25.6,25.5,25.52,6700.0,17.8231,17.8231,17.7534,17.7674,6700.0
2008-04-09 09:40:00,25.49,25.49,25.24,25.25,3700.0,17.7465,17.7465,17.5724,17.5794,3700.0
2008-04-09 09:45:00,25.22,25.32,25.22,25.3,3900.0,17.5585,17.6281,17.5585,17.6142,3900.0
2008-04-09 09:50:00,25.28,25.35,25.2,25.2,6700.0,17.6003,17.649,17.5446,17.5446,6700.0
2008-04-09 09:55:00,25.2,25.27,25.2,25.26,8300.0,17.5446,17.5933,17.5446,17.5864,8300.0
2008-04-09 10:00:00,25.26,25.28,25.15,25.15,14800.0,17.5864,17.6003,17.5098,17.5098,14800.0
2008-04-09 10:05:00,25.13,25.13,25.08,25.11,9400.0,17.4958,17.4958,17.461,17.4819,9400.0
2008-04-09 10:10:00,25.11,25.26,25.11,25.16,10500.0,17.4819,17.5864,17.4819,17.5167,10500.0
2008-04-09 10:15:00,25.15,25.18,25.13,25.18,4900.0,17.5098,17.5307,17.4958,17.5307,4900.0
2008-04-09 10:20:00,25.17,25.18,25.12,25.12,5100.0,17.5237,17.5307,17.4889,17.4889,5100.0
2008-04-09 10:25:00,25.14,25.14,25.05,25.06,6700.0,17.5028,17.5028,17.4401,17.4471,6700.0
2008-04-09 10:30:00,25.05,25.06,24.85,24.85,60100.0,17.4401,17.4471,17.3009,17.3009,60100.0
2008-04-09 10:35:00,24.85,24.88,24.81,24.82,15400.0,17.3009,17.3218,17.2731,17.28,15400.0
2008-04-09 10:40:00,24.82,24.88,24.81,24.85,11000.0,17.28,17.3218,17.2731,17.3009,11000.0
2008-04-09 10:45:00,24.85,24.92,24.85,24.91,11000.0,17.3009,17.3496,17.3009,17.3427,11000.0
2008-04-09 10:50:00,24.91,24.93,24.86,24.87,8600.0,17.3427,17.3566,17.3079,17.3148,8600.0
2008-04-09 10:55:00,24.87,24.91,24.87,24.9,6100.0,17.3148,17.3427,17.3148,17.3357,6100.0
2008-04-09 11:00:00,24.9,24.96,24.89,24.93,12200.0,17.3357,17.3775,17.3288,17.3566,12200.0
2008-04-09 11:05:00,24.93,24.96,24.93,24.95,3200.0,17.3566,17.3775,17.3566,17.3705,3200.0
2008-04-09 11:10:00,24.96,24.98,24.94,24.98,12100.0,17.3775,17.3914,17.3636,17.3914,12100.0
2008-04-09 11:15:00,24.97,24.98,24.93,24.93,20500.0,17.3845,17.3914,17.3566,17.3566,20500.0
2008-04-09 11:20:00,24.94,24.94,24.8,24.8,11200.0,17.3636,17.3636,17.2661,17.2661,11200.0
2008-04-09 11:25:00,24.8,24.81,24.7,24.72,178400.0,17.2661,17.2731,17.1965,17.2104,178400.0
2008-04-09 11:30:00,24.72,24.79,24.71,24.74,20200.0,17.2104,17.2591,17.2034,17.2243,20200.0
2008-04-09 11:35:00,24.74,24.76,24.7,24.75,20700.0,17.2243,17.2382,17.1965,17.2313,20700.0
2008-04-09 11:40:00,24.75,24.79,24.74,24.76,7500.0,17.2313,17.2591,17.2243,17.2382,7500.0
2008-04-09 11:45:00,24.78,24.86,24.76,24.86,9000.0,17.2522,17.3079,17.2382,17.3079,9000.0
2008-04-09 11:50:00,24.86,24.86,24.8,24.8,14300.0,17.3079,17.3079,17.2661,17.2661,14300.0
2008-04-09 11:55:00,24.81,24.81,24.74,24.75,12200.0,17.2731,17.2731,17.2243,17.2313,12200.0
2008-04-09 12:00:00,24.74,24.76,24.74,24.75,3900.0,17.2243,17.2382,17.2243,17.2313,3900.0
2008-04-09 12:05:00,24.75,24.82,24.75,24.82,8100.0,17.2313,17.28,17.2313,17.28,8100.0
2008-04-09 12:10:00,24.82,24.9,24.81,24.89,28200.0,17.28,17.3357,17.2731,17.3288,28200.0
2008-04-09 12:15:00,24.89,24.89,24.81,24.85,11400.0,17.3288,17.3288,17.2731,17.3009,11400.0
2008-04-09 12:20:00,24.85,24.9,24.84,24.89,19600.0,17.3009,17.3357,17.2939,17.3288,19600.0
2008-04-09 12:25:00,24.9,24.95,24.83,24.85,27300.0,17.3357,17.3705,17.287,17.3009,27300.0
2008-04-09 12:30:00,24.85,24.9,24.85,24.9,76900.0,17.3009,17.3357,17.3009,17.3357,76900.0
2008-04-09 12:35:00,24.89,24.91,24.87,24.87,12400.0,17.3288,17.3427,17.3148,17.3148,12400.0
2008-04-09 12:40:00,24.88,24.89,24.85,24.87,4300.0,17.3218,17.3288,17.3009,17.3148,4300.0
2008-04-09 12:45:00,24.88,24.9,24.85,24.89,34000.0,17.3218,17.3357,17.3009,17.3288,34000.0
2008-04-09 12:50:00,24.89,24.89,24.85,24.88,15500.0,17.3288,17.3288,17.3009,17.3218,15500.0
2008-04-09 12:55:00,24.87,24.9,24.84,24.85,25800.0,17.3148,17.3357,17.2939,17.3009,25800.0
2008-04-09 13:00:00,24.85,24.87,24.8,24.82,12600.0,17.3009,17.3148,17.2661,17.28,12600.0
2008-04-09 13:05:00,24.83,24.89,24.81,24.86,14300.0,17.287,17.3288,17.2731,17.3079,14300.0
2008-04-09 13:10:00,24.86,24.89,24.84,24.86,51600.0,17.3079,17.3288,17.2939,17.3079,51600.0
2008-04-09 13:15:00,24.86,24.9,24.85,24.9,12900.0,17.3079,17.3357,17.3009,17.3357,12900.0
2008-04-09 13:20:00,24.9,24.9,24.85,24.87,19000.0,17.3357,17.3357,17.3009,17.3148,19000.0
2008-04-09 13:25:00,24.88,24.88,24.85,24.85,6300.0,17.3218,17.3218,17.3009,17.3009,6300.0
2008-04-09 13:30:00,24.85,24.93,24.85,24.93,24800.0,17.3009,17.3566,17.3009,17.3566,24800.0
2008-04-09 13:35:00,24.93,24.94,24.87,24.88,9600.0,17.3566,17.3636,17.3148,17.3218,9600.0
2008-04-09 13:40:00,24.88,24.96,24.87,24.92,27600.0,17.3218,17.3775,17.3148,17.3496,27600.0
2008-04-09 13:45:00,24.92,24.95,24.88,24.9,6900.0,17.3496,17.3705,17.3218,17.3357,6900.0
2008-04-09 13:50:00,24.89,24.99,24.89,24.96,20300.0,17.3288,17.3984,17.3288,17.3775,20300.0
2008-04-09 13:55:00,24.99,24.99,24.94,24.96,72300.0,17.3984,17.3984,17.3636,17.3775,72300.0
2008-04-09 14:00:00,24.97,25.07,24.97,25.04,18800.0,17.3845,17.4541,17.3845,17.4332,18800.0
2008-04-09 14:05:00,25.04,25.04,24.96,24.97,65700.0,17.4332,17.4332,17.3775,17.3845,65700.0
2008-04-09 14:10:00,24.97,24.98,24.93,24.93,16400.0,17.3845,17.3914,17.3566,17.3566,16400.0
2008-04-09 14:15:00,24.95,24.95,24.9,24.92,15500.0,17.3705,17.3705,17.3357,17.3496,15500.0
2008-04-09 14:20:00,24.92,24.99,24.9,24.93,38100.0,17.3496,17.3984,17.3357,17.3566,38100.0
2008-04-09 14:25:00,24.92,24.99,24.88,24.9,41500.0,17.3496,17.3984,17.3218,17.3357,41500.0
2008-04-09 14:30:00,24.89,24.9,24.83,24.86,9300.0,17.3288,17.3357,17.287,17.3079,9300.0
2008-04-09 14:35:00,24.85,24.92,24.85,24.9,20400.0,17.3009,17.3496,17.3009,17.3357,20400.0
2008-04-09 14:40:00,24.88,24.88,24.85,24.85,3300.0,17.3218,17.3218,17.3009,17.3009,3300.0
2008-04-09 14:45:00,24.86,24.86,24.83,24.84,5300.0,17.3079,17.3079,17.287,17.2939,5300.0
2008-04-09 14:50:00,24.82,24.83,24.75,24.75,19400.0,17.28,17.287,17.2313,17.2313,19400.0
2008-04-09 14:55:00,24.75,24.81,24.75,24.75,11900.0,17.2313,17.2731,17.2313,17.2313,11900.0
2008-04-09 15:00:00,24.76,24.8,24.72,24.76,9700.0,17.2382,17.2661,17.2104,17.2382,9700.0
2008-04-09 15:05:00,24.76,24.78,24.67,24.69,9400.0,17.2382,17.2522,17.1756,17.1895,9400.0
2008-04-09 15:10:00,24.7,24.71,24.66,24.7,18400.0,17.1965,17.2034,17.1686,17.1965,18400.0
2008-04-09 15:15:00,24.7,24.72,24.66,24.7,7200.0,17.1965,17.2104,17.1686,17.1965,7200.0
2008-04-09 15:20:00,24.7,24.78,24.69,24.69,10300.0,17.1965,17.2522,17.1895,17.1895,10300.0
2008-04-09 15:25:00,24.7,24.75,24.67,24.67,17200.0,17.1965,17.2313,17.1756,17.1756,17200.0
2008-04-09 15:30:00,24.69,24.72,24.66,24.67,23400.0,17.1895,17.2104,17.1686,17.1756,23400.0
2008-04-09 15:35:00,24.66,24.73,24.66,24.71,26400.0,17.1686,17.2174,17.1686,17.2034,26400.0
2008-04-09 15:40:00,24.71,24.71,24.66,24.68,20400.0,17.2034,17.2034,17.1686,17.1825,20400.0
2008-04-09 15:45:00,24.67,24.69,24.61,24.64,47100.0,17.1756,17.1895,17.1338,17.1547,47100.0
2008-04-09 15:50:00,24.63,24.65,24.56,24.6,33100.0,17.1477,17.1617,17.099,17.1269,33100.0
2008-04-09 15:55:00,24.6,24.68,24.6,24.65,32700.0,17.1269,17.1825,17.1269,17.1617,32700.0
2008-04-10 09:30:00,24.69,24.86,24.5,24.86,5800.0,17.1895,17.3079,17.0572,17.3079,5800.0
2008-04-10 09:35:00,24.8,25.06,24.75,25.01,8200.0,17.2661,17.4471,17.2313,17.4123,8200.0
2008-04-10 09:40:00,25.01,25.1,25.0,25.07,60900.0,17.4123,17.475,17.4053,17.4541,60900.0
2008-04-10 09:45:00,25.1,25.2,25.05,25.05,22900.0,17.475,17.5446,17.4401,17.4401,22900.0
2008-04-10 09:50:00,25.05,25.05,24.9,24.91,9500.0,17.4401,17.4401,17.3357,17.3427,9500.0
2008-04-10 09:55:00,24.93,24.99,24.91,24.96,11300.0,17.3566,17.3984,17.3427,17.3775,11300.0
2008-04-10 10:00:00,24.97,25.16,24.96,25.1,16000.0,17.3845,17.5167,17.3775,17.475,16000.0
2008-04-10 10:05:00,25.13,25.36,25.13,25.36,19200.0,17.4958,17.656,17.4958,17.656,19200.0
2008-04-10 10:10:00,25.33,25.49,25.31,25.43,49500.0,17.6351,17.7465,17.6212,17.7047,49500.0
2008-04-10 10:15:00,25.41,25.48,25.39,25.4,11800.0,17.6908,17.7395,17.6769,17.6838,11800.0
2008-04-10 10:20:00,25.39,25.65,25.32,25.63,20200.0,17.6769,17.8579,17.6281,17.844,20200.0
2008-04-10 10:25:00,25.63,25.72,25.63,25.69,7900.0,17.844,17.9066,17.844,17.8857,7900.0
2008-04-10 10:30:00,25.69,25.8,25.66,25.7,47300.0,17.8857,17.9623,17.8648,17.8927,47300.0
2008-04-10 10:35:00,25.7,25.91,25.7,25.8,46100.0,17.8927,18.0389,17.8927,17.9623,46100.0
2008-04-10 10:40:00,25.79,25.97,25.77,25.93,21600.0,17.9553,18.0807,17.9414,18.0528,21600.0
2008-04-10 10:45:00,25.93,26.05,25.91,26.04,20600.0,18.0528,18.1364,18.0389,18.1294,20600.0
2008-04-10 10:50:00,26.01,26.09,25.92,25.99,21400.0,18.1085,18.1642,18.0459,18.0946,21400.0
2008-04-10 10:55:00,26.01,26.17,25.97,25.99,69900.0,18.1085,18.2199,18.0807,18.0946,69900.0
2008-04-10 11:00:00,26.0,26.02,25.88,25.94,21300.0,18.1015,18.1155,18.018,18.0598,21300.0
2008-04-10 11:05:00,25.93,26.01,25.86,25.9,27400.0,18.0528,18.1085,18.0041,18.0319,27400.0
2008-04-10 11:10:00,25.9,26.07,25.9,26.04,10100.0,18.0319,18.1503,18.0319,18.1294,10100.0
2008-04-10 11:15:00,26.04,26.15,26.04,26.14,7000.0,18.1294,18.206,18.1294,18.199,7000.0
2008-04-10 11:20:00,26.14,26.16,26.11,26.16,7400.0,18.199,18.2129,18.1781,18.2129,7400.0
2008-04-10 11:25:00,26.16,26.16,25.93,25.93,12200.0,18.2129,18.2129,18.0528,18.0528,12200.0
2008-04-10 11:30:00,25.9,25.95,25.9,25.95,11400.0,18.0319,18.0667,18.0319,18.0667,11400.0
2008-04-10 11:35:00,25.94,25.95,25.9,25.9,10200.0,18.0598,18.0667,18.0319,18.0319,10200.0
2008-04-10 11:40:00,25.9,25.95,25.9,25.93,4900.0,18.0319,18.0667,18.0319,18.0528,4900.0
2008-04-10 11:45:00,25.93,25.93,25.91,25.92,5800.0,18.0528,18.0528,18.0389,18.0459,5800.0
2008-04-10 11:50:00,25.91,25.93,25.89,25.93,8500.0,18.0389,18.0528,18.025,18.0528,8500.0
2008-04-10 11:55:00,25.95,26.09,25.93,26.06,17200.0,18.0667,18.1642,18.0528,18.1433,17200.0
2008-04-10 12:00:00,26.06,26.09,26.0,26.01,16800.0,18.1433,18.1642,18.1015,18.1085,16800.0
2008-04-10 12:05:00,26.0,26.0,25.89,25.9,9900.0,18.1015,18.1015,18.025,18.0319,9900.0
2008-04-10 12:10:00,25.86,25.88,25.86,25.88,2100.0,18.0041,18.018,18.0041,18.018,2100.0
2008-04-10 12:15:00,25.87,25.89,25.8,25.89,5200.0,18.011,18.025,17.9623,18.025,5200.0
2008-04-10 12:20:00,25.87,25.94,25.87,25.94,2900.0,18.011,18.0598,18.011,18.0598,2900.0
2008-04-10 12:25:00,25.94,25.94,25.88,25.91,13200.0,18.0598,18.0598,18.018,18.0389,13200.0
2008-04-10 12:30:00,25.91,26.0,25.9,25.95,9600.0,18.0389,18.1015,18.0319,18.0667,9600.0
2008-04-10 12:35:00,25.95,25.97,25.94,25.97,5000.0,18.0667,18.0807,18.0598,18.0807,5000.0
2008-04-10 12:40:00,25.98,26.01,25.96,26.01,3600.0,18.0876,18.1085,18.0737,18.1085,3600.0
2008-04-10 12:45:00,25.99,25.99,25.77,25.8,7500.0,18.0946,18.0946,17.9414,17.9623,7500.0
2008-04-10 12:50:00,25.8,25.8,25.73,25.8,8800.0,17.9623,17.9623,17.9136,17.9623,8800.0
2008-04-10 12:55:00,25.78,25.78,25.72,25.76,3600.0,17.9484,17.9484,17.9066,17.9345,3600.0
2008-04-10 13:00:00,25.74,25.86,25.73,25.79,10500.0,17.9205,18.0041,17.9136,17.9553,10500.0
2008-04-10 13:05:00,25.79,25.8,25.76,25.8,2800.0,17.9553,17.9623,17.9345,17.9623,2800.0
2008-04-10 13:10:00,25.81,25.92,25.81,25.88,8000.0,17.9693,18.0459,17.9693,18.018,8000.0
2008-04-10 13:15:00,25.87,25.87,25.82,25.84,5400.0,18.011,18.011,17.9762,17.9902,5400.0
2008-04-10 13:20:00,25.84,25.84,25.82,25.83,4300.0,17.9902,17.9902,17.9762,17.9832,4300.0
2008-04-10 13:25:00,25.84,25.87,25.82,25.87,3400.0,17.9902,18.011,17.9762,18.011,3400.0
2008-04-10 13:30:00,25.9,25.91,25.83,25.83,12400.0,18.0319,18.0389,17.9832,17.9832,12400.0
2008-04-10 13:35:00,25.83,25.85,25.81,25.85,3400.0,17.9832,17.9971,17.9693,17.9971,3400.0
2008-04-10 13:40:00,25.86,25.96,25.84,25.91,12900.0,18.0041,18.0737,17.9902,18.0389,12900.0
2008-04-10 13:45:00,25.9,25.99,25.9,25.98,9300.0,18.0319,18.0946,18.0319,18.0876,9300.0
2008-04-10 13:50:00,26.0,26.0,25.89,25.94,18400.0,18.1015,18.1015,18.025,18.0598,18400.0
2008-04-10 13:55:00,25.93,25.94,25.81,25.82,9300.0,18.0528,18.0598,17.9693,17.9762,9300.0
2008-04-10 14:00:00,25.82,25.89,25.82,25.86,11700.0,17.9762,18.025,17.9762,18.0041,11700.0
2008-04-10 14:05:00,25.87,25.89,25.86,25.87,3800.0,18.011,18.025,18.0041,18.011,3800.0
2008-04-10 14:10:00,25.87,25.93,25.86,25.9,8000.0,18.011,18.0528,18.0041,18.0319,8000.0
2008-04-10 14:15:00,25.89,25.9,25.84,25.84,6200.0,18.025,18.0319,17.9902,17.9902,6200.0
2008-04-10 14:20:00,25.83,25.84,25.8,25.8,14600.0,17.9832,17.9902,17.9623,17.9623,14600.0
2008-04-10 14:25:00,25.79,25.79,25.73,25.78,4500.0,17.9553,17.9553,17.9136,17.9484,4500.0
2008-04-10 14:30:00,25.77,25.77,25.72,25.73,35200.0,17.9414,17.9414,17.9066,17.9136,35200.0
2008-04-10 14:35:00,25.73,25.74,25.67,25.68,32800.0,17.9136,17.9205,17.8718,17.8788,32800.0
2008-04-10 14:40:00,25.7,25.73,25.66,25.71,12800.0,17.8927,17.9136,17.8648,17.8996,12800.0
2008-04-10 14:45:00,25.72,25.72,25.64,25.67,16200.0,17.9066,17.9066,17.8509,17.8718,16200.0
2008-04-10 14:50:00,25.67,25.73,25.63,25.72,7900.0,17.8718,17.9136,17.844,17.9066,7900.0
2008-04-10 14:55:00,25.72,25.78,25.71,25.71,7700.0,17.9066,17.9484,17.8996,17.8996,7700.0
2008-04-10 15:00:00,25.72,25.76,25.72,25.72,14600.0,17.9066,17.9345,17.9066,17.9066,14600.0
2008-04-10 15:05:00,25.73,25.77,25.69,25.72,10200.0,17.9136,17.9414,17.8857,17.9066,10200.0
2008-04-10 15:10:00,25.72,25.73,25.66,25.68,11900.0,17.9066,17.9136,17.8648,17.8788,11900.0
2008-04-10 15:15:00,25.68,25.71,25.67,25.71,10000.0,17.8788,17.8996,17.8718,17.8996,10000.0
2008-04-10 15:20:00,25.71,25.72,25.65,25.72,15500.0,17.8996,17.9066,17.8579,17.9066,15500.0
2008-04-10 15:25:00,25.73,25.75,25.68,25.71,17300.0,17.9136,17.9275,17.8788,17.8996,17300.0
2008-04-10 15:30:00,25.71,25.71,25.65,25.66,29100.0,17.8996,17.8996,17.8579,17.8648,29100.0
2008-04-10 15:35:00,25.66,25.71,25.65,25.69,17200.0,17.8648,17.8996,17.8579,17.8857,17200.0
2008-04-10 15:40:00,25.7,25.74,25.67,25.7,35200.0,17.8927,17.9205,17.8718,17.8927,35200.0
2008-04-10 15:45:00,25.69,25.76,25.66,25.71,33000.0,17.8857,17.9345,17.8648,17.8996,33000.0
2008-04-10 15:50:00,25.69,25.77,25.65,25.74,31900.0,17.8857,17.9414,17.8579,17.9205,31900.0
2008-04-10 15:55:00,25.74,25.78,25.72,25.78,26700.0,17.9205,17.9484,17.9066,17.9484,26700.0
2008-04-11 09:30:00,25.56,25.56,25.48,25.48,6900.0,17.7952,17.7952,17.7395,17.7395,6900.0
2008-04-11 09:35:00,25.46,25.57,25.41,25.46,7400.0,17.7256,17.8022,17.6908,17.7256,7400.0
2008-04-11 09:40:00,25.45,25.49,25.31,25.31,12800.0,17.7186,17.7465,17.6212,17.6212,12800.0
2008-04-11 09:45:00,25.3,25.32,25.15,25.24,11600.0,17.6142,17.6281,17.5098,17.5724,11600.0
2008-04-11 09:50:00,25.25,25.3,25.19,25.27,7700.0,17.5794,17.6142,17.5376,17.5933,7700.0
2008-04-11 09:55:00,25.24,25.24,25.06,25.07,20700.0,17.5724,17.5724,17.4471,17.4541,20700.0
2008-04-11 10:00:00,25.09,25.12,25.01,25.04,20400.0,17.468,17.4889,17.4123,17.4332,20400.0
2008-04-11 10:05:00,25.04,25.05,24.93,24.93,15300.0,17.4332,17.4401,17.3566,17.3566,15300.0
2008-04-11 10:10:00,24.95,25.1,24.92,25.1,16400.0,17.3705,17.475,17.3496,17.475,16400.0
2008-04-11 10:15:00,25.1,25.32,25.1,25.31,13000.0,17.475,17.6281,17.475,17.6212,13000.0
2008-04-11 10:20:00,25.29,25.29,25.21,25.23,8500.0,17.6072,17.6072,17.5515,17.5655,8500.0
2008-04-11 10:25:00,25.24,25.25,25.19,25.23,7500.0,17.5724,17.5794,17.5376,17.5655,7500.0
2008-04-11 10:30:00,25.23,25.4,25.22,25.35,11200.0,17.5655,17.6838,17.5585,17.649,11200.0
2008-04-11 10:35:00,25.36,25.38,25.3,25.34,13800.0,17.656,17.6699,17.6142,17.642,13800.0
2008-04-11 10:40:00,25.34,25.5,25.34,25.47,12400.0,17.642,17.7534,17.642,17.7326,12400.0
2008-04-11 10:45:00,25.47,25.65,25.47,25.6,12000.0,17.7326,17.8579,17.7326,17.8231,12000.0
2008-04-11 10:50:00,25.63,25.66,25.6,25.64,11500.0,17.844,17.8648,17.8231,17.8509,11500.0
2008-04-11 10:55:00,25.66,25.66,25.56,25.6,11100.0,17.8648,17.8648,17.7952,17.8231,11100.0
2008-04-11 11:00:00,25.56,25.57,25.5,25.5,7800.0,17.7952,17.8022,17.7534,17.7534,7800.0
2008-04-11 11:05:00,25.48,25.68,25.48,25.67,17300.0,17.7395,17.8788,17.7395,17.8718,17300.0
2008-04-11 11:10:00,25.68,25.72,25.65,25.68,6700.0,17.8788,17.9066,17.8579,17.8788,6700.0
2008-04-11 11:15:00,25.64,25.64,25.5,25.51,3500.0,17.8509,17.8509,17.7534,17.7604,3500.0
2008-04-11 11:20:00,25.5,25.56,25.5,25.56,4400.0,17.7534,17.7952,17.7534,17.7952,4400.0
2008-04-11 11:25:00,25.58,25.58,25.53,25.53,1100.0,17.8091,17.8091,17.7743,17.7743,1100.0
2008-04-11 11:30:00,25.5,25.55,25.5,25.52,3200.0,17.7534,17.7883,17.7534,17.7674,3200.0
2008-04-11 11:35:00,25.5,25.53,25.5,25.53,1400.0,17.7534,17.7743,17.7534,17.7743,1400.0
2008-04-11 11:40:00,25.54,25.54,25.5,25.54,3400.0,17.7813,17.7813,17.7534,17.7813,3400.0
2008-04-11 11:45:00,25.53,25.53,25.5,25.51,6200.0,17.7743,17.7743,17.7534,17.7604,6200.0
2008-04-11 11:50:00,25.52,25.54,25.48,25.5,3800.0,17.7674,17.7813,17.7395,17.7534,3800.0
2008-04-11 11:55:00,25.49,25.49,25.42,25.48,6700.0,17.7465,17.7465,17.6977,17.7395,6700.0
2008-04-11 12:00:00,25.47,25.48,25.44,25.46,4300.0,17.7326,17.7395,17.7117,17.7256,4300.0
2008-04-11 12:05:00,25.43,25.45,25.42,25.42,1100.0,17.7047,17.7186,17.6977,17.6977,1100.0
2008-04-11 12:10:00,25.41,25.41,25.36,25.4,4100.0,17.6908,17.6908,17.656,17.6838,4100.0
2008-04-11 12:15:00,25.41,25.46,25.41,25.46,7800.0,17.6908,17.7256,17.6908,17.7256,7800.0
2008-04-11 12:20:00,25.45,25.54,25.44,25.44,16200.0,17.7186,17.7813,17.7117,17.7117,16200.0
2008-04-11 12:25:00,25.43,25.43,25.36,25.4,11600.0,17.7047,17.7047,17.656,17.6838,11600.0
2008-04-11 12:30:00,25.4,25.44,25.39,25.42,8400.0,17.6838,17.7117,17.6769,17.6977,8400.0
2008-04-11 12:35:00,25.42,25.43,25.42,25.42,5300.0,17.6977,17.7047,17.6977,17.6977,5300.0
2008-04-11 12:40:00,25.42,25.44,25.41,25.43,3400.0,17.6977,17.7117,17.6908,17.7047,3400.0
2008-04-11 12:45:00,25.43,25.46,25.43,25.45,4600.0,17.7047,17.7256,17.7047,17.7186,4600.0
2008-04-11 12:50:00,25.45,25.45,25.42,25.42,6100.0,17.7186,17.7186,17.6977,17.6977,6100.0
2008-04-11 12:55:00,25.42,25.46,25.42,25.45,9600.0,17.6977,17.7256,17.6977,17.7186,9600.0
2008-04-11 13:00:00,25.45,25.45,25.38,25.4,4600.0,17.7186,17.7186,17.6699,17.6838,4600.0
2008-04-11 13:05:00,25.4,25.43,25.35,25.38,4600.0,17.6838,17.7047,17.649,17.6699,4600.0
2008-04-11 13:10:00,25.38,25.4,25.36,25.38,2100.0,17.6699,17.6838,17.656,17.6699,2100.0
2008-04-11 13:15:00,25.39,25.41,25.38,25.41,2300.0,17.6769,17.6908,17.6699,17.6908,2300.0
2008-04-11 13:20:00,25.38,25.4,25.35,25.36,5200.0,17.6699,17.6838,17.649,17.656,5200.0
2008-04-11 13:25:00,25.37,25.38,25.31,25.31,3200.0,17.6629,17.6699,17.6212,17.6212,3200.0
2008-04-11 13:30:00,25.29,25.29,25.24,25.26,3900.0,17.6072,17.6072,17.5724,17.5864,3900.0
2008-04-11 13:35:00,25.24,25.24,25.18,25.24,5600.0,17.5724,17.5724,17.5307,17.5724,5600.0
2008-04-11 13:40:00,25.25,25.27,25.21,25.22,5400.0,17.5794,17.5933,17.5515,17.5585,5400.0
2008-04-11 13:45:00,25.22,25.24,25.18,25.24,6400.0,17.5585,17.5724,17.5307,17.5724,6400.0
2008-04-11 13:50:00,25.25,25.25,25.17,25.21,4400.0,17.5794,17.5794,17.5237,17.5515,4400.0
2008-04-11 13:55:00,25.22,25.3,25.19,25.25,8200.0,17.5585,17.6142,17.5376,17.5794,8200.0
2008-04-11 14:00:00,25.24,25.26,25.22,25.22,2700.0,17.5724,17.5864,17.5585,17.5585,2700.0
2008-04-11 14:05:00,25.22,25.22,25.16,25.2,5200.0,17.5585,17.5585,17.5167,17.5446,5200.0
2008-04-11 14:10:00,25.2,25.2,25.13,25.13,3500.0,17.5446,17.5446,17.4958,17.4958,3500.0
2008-04-11 14:15:00,25.12,25.12,25.07,25.1,7000.0,17.4889,17.4889,17.4541,17.475,7000.0
2008-04-11 14:20:00,25.11,25.11,25.08,25.11,5600.0,17.4819,17.4819,17.461,17.4819,5600.0
2008-04-11 14:25:00,25.11,25.13,25.09,25.13,5900.0,17.4819,17.4958,17.468,17.4958,5900.0
2008-04-11 14:30:00,25.13,25.14,25.12,25.14,3200.0,17.4958,17.5028,17.4889,17.5028,3200.0
2008-04-11 14:35:00,25.13,25.15,25.11,25.11,5600.0,17.4958,17.5098,17.4819,17.4819,5600.0
2008-04-11 14:40:00,25.12,25.13,25.08,25.09,11600.0,17.4889,17.4958,17.461,17.468,11600.0
2008-04-11 14:45:00,25.09,25.16,25.09,25.15,5100.0,17.468,17.5167,17.468,17.5098,5100.0
2008-04-11 14:50:00,25.15,25.25,25.15,25.25,7100.0,17.5098,17.5794,17.5098,17.5794,7100.0
2008-04-11 14:55:00,25.21,25.21,25.13,25.13,3800.0,17.5515,17.5515,17.4958,17.4958,3800.0
2008-04-11 15:00:00,25.13,25.14,25.06,25.06,7100.0,17.4958,17.5028,17.4471,17.4471,7100.0
2008-04-11 15:05:00,25.07,25.1,25.06,25.06,10200.0,17.4541,17.475,17.4471,17.4471,10200.0
2008-04-11 15:10:00,25.06,25.09,25.06,25.07,14700.0,17.4471,17.468,17.4471,17.4541,14700.0
2008-04-11 15:15:00,25.07,25.1,25.06,25.08,7500.0,17.4541,17.475,17.4471,17.461,7500.0
2008-04-11 15:20:00,25.08,25.1,25.08,25.08,8700.0,17.461,17.475,17.461,17.461,8700.0
2008-04-11 15:25:00,25.07,25.15,25.07,25.15,13400.0,17.4541,17.5098,17.4541,17.5098,13400.0
2008-04-11 15:30:00,25.12,25.12,25.08,25.12,16600.0,17.4889,17.4889,17.461,17.4889,16600.0
2008-04-11 15:35:00,25.11,25.12,25.09,25.1,23800.0,17.4819,17.4889,17.468,17.475,23800.0
2008-04-11 15:40:00,25.1,25.1,25.0,25.0,14900.0,17.475,17.475,17.4053,17.4053,14900.0
2008-04-11 15:45:00,24.99,25.0,24.97,24.99,9700.0,17.3984,17.4053,17.3845,17.3984,9700.0
2008-04-11 15:50:00,24.98,25.11,24.97,25.1,26800.0,17.3914,17.4819,17.3845,17.475,26800.0
2008-04-11 15:55:00,25.1,25.11,25.06,25.11,33700.0,17.475,17.4819,17.4471,17.4819,33700.0
2008-04-14 09:30:00,25.03,25.03,24.76,24.9,17600.0,17.4262,17.4262,17.2382,17.3357,17600.0
2008-04-14 09:35:00,24.9,25.15,24.9,25.08,12300.0,17.3357,17.5098,17.3357,17.461,12300.0
2008-04-14 09:40:00,25.12,25.13,24.9,24.96,11200.0,17.4889,17.4958,17.3357,17.3775,11200.0
2008-04-14 09:45:00,24.96,24.96,24.85,24.85,7900.0,17.3775,17.3775,17.3009,17.3009,7900.0
2008-04-14 09:50:00,24.82,24.92,24.73,24.9,12700.0,17.28,17.3496,17.2174,17.3357,12700.0
2008-04-14 09:55:00,24.89,24.9,24.76,24.87,6000.0,17.3288,17.3357,17.2382,17.3148,6000.0
2008-04-14 10:00:00,24.88,25.0,24.88,25.0,6700.0,17.3218,17.4053,17.3218,17.4053,6700.0
2008-04-14 10:05:00,25.0,25.02,24.84,24.86,6200.0,17.4053,17.4193,17.2939,17.3079,6200.0
2008-04-14 10:10:00,24.86,24.98,24.85,24.96,5700.0,17.3079,17.3914,17.3009,17.3775,5700.0
2008-04-14 10:15:00,24.97,24.99,24.92,24.97,9200.0,17.3845,17.3984,17.3496,17.3845,9200.0
2008-04-14 10:20:00,24.97,25.09,24.97,25.06,9100.0,17.3845,17.468,17.3845,17.4471,9100.0
2008-04-14 10:25:00,25.08,25.15,25.08,25.13,6900.0,17.461,17.5098,17.461,17.4958,6900.0
2008-04-14 10:30:00,25.14,25.24,25.13,25.24,11400.0,17.5028,17.5724,17.4958,17.5724,11400.0
2008-04-14 10:35:00,25.24,25.41,25.24,25.36,26400.0,17.5724,17.6908,17.5724,17.656,26400.0
2008-04-14 10:40:00,25.35,25.39,25.29,25.29,10900.0,17.649,17.6769,17.6072,17.6072,10900.0
2008-04-14 10:45:00,25.29,25.29,25.18,25.19,17800.0,17.6072,17.6072,17.5307,17.5376,17800.0
2008-04-14 10:50:00,25.18,25.18,25.15,25.16,4800.0,17.5307,17.5307,17.5098,17.5167,4800.0
2008-04-14 10:55:00,25.16,25.32,25.16,25.29,17600.0,17.5167,17.6281,17.5167,17.6072,17600.0
2008-04-14 11:00:00,25.27,25.33,25.26,25.32,13800.0,17.5933,17.6351,17.5864,17.6281,13800.0
2008-04-14 11:05:00,25.31,25.32,25.24,25.24,5300.0,17.6212,17.6281,17.5724,17.5724,5300.0
2008-04-14 11:10:00,25.21,25.22,25.19,25.19,2800.0,17.5515,17.5585,17.5376,17.5376,2800.0
2008-04-14 11:15:00,25.2,25.21,25.17,25.18,5300.0,17.5446,17.5515,17.5237,17.5307,5300.0
2008-04-14 11:20:00,25.18,25.18,25.14,25.14,5500.0,17.5307,17.5307,17.5028,17.5028,5500.0
2008-04-14 11:25:00,25.14,25.14,25.03,25.04,5900.0,17.5028,17.5028,17.4262,17.4332,5900.0
2008-04-14 11:30:00,25.03,25.04,25.02,25.04,5500.0,17.4262,17.4332,17.4193,17.4332,5500.0
2008-04-14 11:35:00,25.02,25.1,25.02,25.1,5200.0,17.4193,17.475,17.4193,17.475,5200.0
2008-04-14 11:40:00,25.11,25.17,25.1,25.1,7700.0,17.4819,17.5237,17.475,17.475,7700.0
2008-04-14 11:45:00,25.1,25.1,25.03,25.07,5100.0,17.475,17.475,17.4262,17.4541,5100.0
2008-04-14 11:50:00,25.07,25.09,25.05,25.05,4800.0,17.4541,17.468,17.4401,17.4401,4800.0
2008-04-14 11:55:00,25.04,25.04,25.02,25.02,1700.0,17.4332,17.4332,17.4193,17.4193,1700.0
2008-04-14 12:00:00,25.03,25.1,25.02,25.06,63400.0,17.4262,17.475,17.4193,17.4471,63400.0
2008-04-14 12:05:00,25.04,25.12,25.02,25.11,6000.0,17.4332,17.4889,17.4193,17.4819,6000.0
2008-04-14 12:10:00,25.12,25.12,25.06,25.08,4400.0,17.4889,17.4889,17.4471,17.461,4400.0
2008-04-14 12:15:00,25.07,25.09,25.04,25.08,5800.0,17.4541,17.468,17.4332,17.461,5800.0
2008-04-14 12:20:00,25.09,25.12,25.09,25.1,5600.0,17.468,17.4889,17.468,17.475,5600.0
2008-04-14 12:25:00,25.1,25.24,25.08,25.24,11000.0,17.475,17.5724,17.461,17.5724,11000.0
2008-04-14 12:30:00,25.23,25.29,25.2,25.29,6800.0,17.5655,17.6072,17.5446,17.6072,6800.0
2008-04-14 12:35:00,25.29,25.34,25.27,25.29,13200.0,17.6072,17.642,17.5933,17.6072,13200.0
2008-04-14 12:40:00,25.3,25.31,25.24,25.29,4600.0,17.6142,17.6212,17.5724,17.6072,4600.0
2008-04-14 12:45:00,25.31,25.41,25.29,25.35,43700.0,17.6212,17.6908,17.6072,17.649,43700.0
2008-04-14 12:50:00,25.35,25.42,25.35,25.42,5500.0,17.649,17.6977,17.649,17.6977,5500.0
2008-04-14 12:55:00,25.41,25.41,25.32,25.33,7600.0,17.6908,17.6908,17.6281,17.6351,7600.0
2008-04-14 13:00:00,25.33,25.34,25.28,25.3,6500.0,17.6351,17.642,17.6003,17.6142,6500.0
2008-04-14 13:05:00,25.29,25.3,25.27,25.29,3000.0,17.6072,17.6142,17.5933,17.6072,3000.0
2008-04-14 13:10:00,25.3,25.31,25.28,25.28,4300.0,17.6142,17.6212,17.6003,17.6003,4300.0
2008-04-14 13:15:00,25.28,25.29,25.19,25.19,13000.0,17.6003,17.6072,17.5376,17.5376,13000.0
2008-04-14 13:20:00,25.21,25.33,25.19,25.33,10100.0,17.5515,17.6351,17.5376,17.6351,10100.0
2008-04-14 13:25:00,25.32,25.33,25.28,25.33,9000.0,17.6281,17.6351,17.6003,17.6351,9000.0
2008-04-14 13:30:00,25.33,25.37,25.28,25.29,11100.0,17.6351,17.6629,17.6003,17.6072,11100.0
2008-04-14 13:35:00,25.29,25.31,25.26,25.28,3500.0,17.6072,17.6212,17.5864,17.6003,3500.0
2008-04-14 13:40:00,25.26,25.31,25.26,25.3,6500.0,17.5864,17.6212,17.5864,17.6142,6500.0
2008-04-14 13:45:00,25.29,25.29,25.21,25.21,4200.0,17.6072,17.6072,17.5515,17.5515,4200.0
2008-04-14 13:50:00,25.21,25.27,25.21,25.25,6800.0,17.5515,17.5933,17.5515,17.5794,6800.0
2008-04-14 13:55:00,25.22,25.23,25.2,25.23,1800.0,17.5585,17.5655,17.5446,17.5655,1800.0
2008-04-14 14:00:00,25.21,25.23,25.19,25.22,9700.0,17.5515,17.5655,17.5376,17.5585,9700.0
2008-04-14 14:05:00,25.2,25.21,25.18,25.18,8400.0,17.5446,17.5515,17.5307,17.5307,8400.0
2008-04-14 14:10:00,25.18,25.21,25.17,25.2,12800.0,17.5307,17.5515,17.5237,17.5446,12800.0
2008-04-14 14:15:00,25.18,25.18,25.15,25.15,8000.0,17.5307,17.5307,17.5098,17.5098,8000.0
2008-04-14 14:20:00,25.16,25.19,25.15,25.17,19600.0,17.5167,17.5376,17.5098,17.5237,19600.0
2008-04-14 14:25:00,25.18,25.18,25.13,25.15,10100.0,17.5307,17.5307,17.4958,17.5098,10100.0
2008-04-14 14:30:00,25.14,25.16,25.13,25.16,12400.0,17.5028,17.5167,17.4958,17.5167,12400.0
2008-04-14 14:35:00,25.17,25.17,25.13,25.14,5700.0,17.5237,17.5237,17.4958,17.5028,5700.0
2008-04-14 14:40:00,25.13,25.16,25.13,25.15,10300.0,17.4958,17.5167,17.4958,17.5098,10300.0
2008-04-14 14:45:00,25.15,25.16,25.14,25.14,6300.0,17.5098,17.5167,17.5028,17.5028,6300.0
2008-04-14 14:50:00,25.14,25.14,25.1,25.1,10100.0,17.5028,17.5028,17.475,17.475,10100.0
2008-04-14 14:55:00,25.1,25.1,25.07,25.07,8500.0,17.475,17.475,17.4541,17.4541,8500.0
2008-04-14 15:00:00,25.06,25.07,25.04,25.04,4300.0,17.4471,17.4541,17.4332,17.4332,4300.0
2008-04-14 15:05:00,25.04,25.05,24.98,24.98,13100.0,17.4332,17.4401,17.3914,17.3914,13100.0
2008-04-14 15:10:00,24.99,25.01,24.96,25.01,8500.0,17.3984,17.4123,17.3775,17.4123,8500.0
2008-04-14 15:15:00,25.01,25.05,24.97,24.97,12200.0,17.4123,17.4401,17.3845,17.3845,12200.0
2008-04-14 15:20:00,24.97,24.98,24.97,24.97,5500.0,17.3845,17.3914,17.3845,17.3845,5500.0
2008-04-14 15:25:00,24.97,25.0,24.97,24.97,11600.0,17.3845,17.4053,17.3845,17.3845,11600.0
2008-04-14 15:30:00,24.98,25.01,24.96,25.0,22000.0,17.3914,17.4123,17.3775,17.4053,22000.0
2008-04-14 15:35:00,25.01,25.01,24.99,24.99,113500.0,17.4123,17.4123,17.3984,17.3984,113500.0
2008-04-14 15:40:00,24.99,25.06,24.99,25.03,31500.0,17.3984,17.4471,17.3984,17.4262,31500.0
2008-04-14 15:45:00,25.01,25.06,25.01,25.04,143800.0,17.4123,17.4471,17.4123,17.4332,143800.0
2008-04-14 15:50:00,25.04,25.05,25.0,25.02,26500.0,17.4332,17.4401,17.4053,17.4193,26500.0
2008-04-14 15:55:00,25.02,25.08,25.0,25.06,439700.0,17.4193,17.461,17.4053,17.4471,439700.0
2008-04-15 09:30:00,25.05,25.5,25.05,25.19,12600.0,17.4401,17.7534,17.4401,17.5376,12600.0
2008-04-15 09:35:00,25.22,25.35,25.09,25.09,4200.0,17.5585,17.649,17.468,17.468,4200.0
2008-04-15 09:40:00,25.06,25.09,25.02,25.04,9800.0,17.4471,17.468,17.4193,17.4332,9800.0
2008-04-15 09:45:00,25.04,25.22,25.0,25.2,42200.0,17.4332,17.5585,17.4053,17.5446,42200.0
2008-04-15 09:50:00,25.2,25.25,25.2,25.24,16900.0,17.5446,17.5794,17.5446,17.5724,16900.0
2008-04-15 09:55:00,25.25,25.38,25.25,25.28,10900.0,17.5794,17.6699,17.5794,17.6003,10900.0
2008-04-15 10:00:00,25.28,25.29,25.18,25.18,8300.0,17.6003,17.6072,17.5307,17.5307,8300.0
2008-04-15 10:05:00,25.18,25.23,25.14,25.18,12800.0,17.5307,17.5655,17.5028,17.5307,12800.0
2008-04-15 10:10:00,25.17,25.19,25.12,25.15,7300.0,17.5237,17.5376,17.4889,17.5098,7300.0
2008-04-15 10:15:00,25.14,25.2,25.14,25.18,8000.0,17.5028,17.5446,17.5028,17.5307,8000.0
2008-04-15 10:20:00,25.16,25.17,25.12,25.12,6200.0,17.5167,17.5237,17.4889,17.4889,6200.0
2008-04-15 10:25:00,25.13,25.14,25.11,25.12,5500.0,17.4958,17.5028,17.4819,17.4889,5500.0
2008-04-15 10:30:00,25.12,25.2,25.12,25.19,15200.0,17.4889,17.5446,17.4889,17.5376,15200.0
2008-04-15 10:35:00,25.19,25.23,25.17,25.23,4400.0,17.5376,17.5655,17.5237,17.5655,4400.0
2008-04-15 10:40:00,25.22,25.23,25.2,25.2,2100.0,17.5585,17.5655,17.5446,17.5446,2100.0
2008-04-15 10:45:00,25.2,25.3,25.2,25.25,10400.0,17.5446,17.6142,17.5446,17.5794,10400.0
2008-04-15 10:50:00,25.23,25.23,25.02,25.07,24600.0,17.5655,17.5655,17.4193,17.4541,24600.0
2008-04-15 10:55:00,25.08,25.2,25.08,25.2,2100.0,17.461,17.5446,17.461,17.5446,2100.0
2008-04-15 11:00:00,25.2,25.2,25.12,25.15,7300.0,17.5446,17.5446,17.4889,17.5098,7300.0
2008-04-15 11:05:00,25.14,25.16,25.14,25.15,4500.0,17.5028,17.5167,17.5028,17.5098,4500.0
2008-04-15 11:10:00,25.16,25.17,25.11,25.11,3200.0,17.5167,17.5237,17.4819,17.4819,3200.0
2008-04-15 11:15:00,25.11,25.14,25.08,25.14,4700.0,17.4819,17.5028,17.461,17.5028,4700.0
2008-04-15 11:20:00,25.14,25.21,25.12,25.21,7300.0,17.5028,17.5515,17.4889,17.5515,7300.0
2008-04-15 11:25:00,25.21,25.24,25.18,25.18,4200.0,17.5515,17.5724,17.5307,17.5307,4200.0
2008-04-15 11:30:00,25.16,25.16,25.04,25.06,13700.0,17.5167,17.5167,17.4332,17.4471,13700.0
2008-04-15 11:35:00,25.02,25.03,24.98,24.98,22200.0,17.4193,17.4262,17.3914,17.3914,22200.0
2008-04-15 11:40:00,24.98,25.05,24.86,25.05,16900.0,17.3914,17.4401,17.3079,17.4401,16900.0
2008-04-15 11:45:00,25.07,25.11,25.04,25.11,4700.0,17.4541,17.4819,17.4332,17.4819,4700.0
2008-04-15 11:50:00,25.11,25.13,25.04,25.04,3600.0,17.4819,17.4958,17.4332,17.4332,3600.0
2008-04-15 11:55:00,25.04,25.08,25.04,25.08,6600.0,17.4332,17.461,17.4332,17.461,6600.0
2008-04-15 12:00:00,25.09,25.11,25.0,25.0,9000.0,17.468,17.4819,17.4053,17.4053,9000.0
2008-04-15 12:05:00,25.0,25.02,24.98,24.99,5100.0,17.4053,17.4193,17.3914,17.3984,5100.0
2008-04-15 12:10:00,24.97,25.02,24.97,24.99,10500.0,17.3845,17.4193,17.3845,17.3984,10500.0
2008-04-15 12:15:00,24.99,24.99,24.94,24.95,2700.0,17.3984,17.3984,17.3636,17.3705,2700.0
2008-04-15 12:20:00,24.94,24.94,24.9,24.91,4000.0,17.3636,17.3636,17.3357,17.3427,4000.0
2008-04-15 12:25:00,24.92,25.01,24.91,25.0,11100.0,17.3496,17.4123,17.3427,17.4053,11100.0
2008-04-15 12:30:00,25.0,25.08,25.0,25.02,53200.0,17.4053,17.461,17.4053,17.4193,53200.0
2008-04-15 12:35:00,25.01,25.1,25.0,25.09,18800.0,17.4123,17.475,17.4053,17.468,18800.0
2008-04-15 12:40:00,25.09,25.1,25.0,25.0,5500.0,17.468,17.475,17.4053,17.4053,5500.0
2008-04-15 12:45:00,25.0,25.01,25.0,25.0,3800.0,17.4053,17.4123,17.4053,17.4053,3800.0
2008-04-15 12:50:00,25.01,25.03,24.97,25.03,5500.0,17.4123,17.4262,17.3845,17.4262,5500.0
2008-04-15 12:55:00,25.03,25.09,25.03,25.03,2700.0,17.4262,17.468,17.4262,17.4262,2700.0
2008-04-15 13:00:00,25.04,25.06,25.02,25.05,5400.0,17.4332,17.4471,17.4193,17.4401,5400.0
2008-04-15 13:05:00,25.05,25.06,25.01,25.02,4000.0,17.4401,17.4471,17.4123,17.4193,4000.0
2008-04-15 13:10:00,25.01,25.08,24.97,25.07,6900.0,17.4123,17.461,17.3845,17.4541,6900.0
2008-04-15 13:15:00,25.06,25.07,25.04,25.06,1900.0,17.4471,17.4541,17.4332,17.4471,1900.0
2008-04-15 13:20:00,25.07,25.07,25.06,25.06,1200.0,17.4541,17.4541,17.4471,17.4471,1200.0
2008-04-15 13:25:00,25.05,25.06,25.04,25.05,3200.0,17.4401,17.4471,17.4332,17.4401,3200.0
2008-04-15 13:30:00,25.06,25.06,25.05,25.06,900.0,17.4471,17.4471,17.4401,17.4471,900.0
2008-04-15 13:35:00,25.06,25.06,25.04,25.04,4500.0,17.4471,17.4471,17.4332,17.4332,4500.0
2008-04-15 13:40:00,25.04,25.07,25.03,25.06,1600.0,17.4332,17.4541,17.4262,17.4471,1600.0
2008-04-15 13:45:00,25.08,25.14,25.08,25.12,3100.0,17.461,17.5028,17.461,17.4889,3100.0
2008-04-15 13:50:00,25.14,25.17,25.13,25.16,3000.0,17.5028,17.5237,17.4958,17.5167,3000.0
2008-04-15 13:55:00,25.16,25.17,25.14,25.16,1200.0,17.5167,17.5237,17.5028,17.5167,1200.0
2008-04-15 14:00:00,25.15,25.15,25.08,25.08,5500.0,17.5098,17.5098,17.461,17.461,5500.0
2008-04-15 14:05:00,25.08,25.14,25.08,25.11,7600.0,17.461,17.5028,17.461,17.4819,7600.0
2008-04-15 14:10:00,25.11,25.13,25.1,25.13,2700.0,17.4819,17.4958,17.475,17.4958,2700.0
2008-04-15 14:15:00,25.12,25.14,25.08,25.08,3200.0,17.4889,17.5028,17.461,17.461,3200.0
2008-04-15 14:20:00,25.08,25.08,25.03,25.06,2400.0,17.461,17.461,17.4262,17.4471,2400.0
2008-04-15 14:25:00,25.07,25.15,25.07,25.11,6700.0,17.4541,17.5098,17.4541,17.4819,6700.0
2008-04-15 14:30:00,25.11,25.14,25.1,25.11,10300.0,17.4819,17.5028,17.475,17.4819,10300.0
2008-04-15 14:35:00,25.1,25.1,25.08,25.09,3300.0,17.475,17.475,17.461,17.468,3300.0
2008-04-15 14:40:00,25.1,25.13,25.06,25.06,6900.0,17.475,17.4958,17.4471,17.4471,6900.0
2008-04-15 14:45:00,25.05,25.08,25.0,25.01,4800.0,17.4401,17.461,17.4053,17.4123,4800.0
2008-04-15 14:50:00,25.01,25.02,25.0,25.01,3200.0,17.4123,17.4193,17.4053,17.4123,3200.0
2008-04-15 14:55:00,25.02,25.03,25.0,25.01,5900.0,17.4193,17.4262,17.4053,17.4123,5900.0
2008-04-15 15:00:00,25.0,25.04,25.0,25.01,2100.0,17.4053,17.4332,17.4053,17.4123,2100.0
2008-04-15 15:05:00,25.04,25.04,24.96,24.96,7000.0,17.4332,17.4332,17.3775,17.3775,7000.0
2008-04-15 15:10:00,24.97,25.05,24.97,25.02,23400.0,17.3845,17.4401,17.3845,17.4193,23400.0
2008-04-15 15:15:00,25.02,25.05,25.0,25.04,8600.0,17.4193,17.4401,17.4053,17.4332,8600.0
2008-04-15 15:20:00,25.05,25.1,25.03,25.07,10100.0,17.4401,17.475,17.4262,17.4541,10100.0
2008-04-15 15:25:00,25.08,25.1,25.0,25.08,14200.0,17.461,17.475,17.4053,17.461,14200.0
2008-04-15 15:30:00,25.09,25.13,25.07,25.08,13000.0,17.468,17.4958,17.4541,17.461,13000.0
2008-04-15 15:35:00,25.09,25.11,25.06,25.06,5400.0,17.468,17.4819,17.4471,17.4471,5400.0
2008-04-15 15:40:00,25.06,25.06,24.99,25.03,15000.0,17.4471,17.4471,17.3984,17.4262,15000.0
2008-04-15 15:45:00,25.05,25.08,24.99,24.99,8200.0,17.4401,17.461,17.3984,17.3984,8200.0
2008-04-15 15:50:00,24.99,25.07,24.99,25.03,12500.0,17.3984,17.4541,17.3984,17.4262,12500.0
2008-04-15 15:55:00,25.04,25.1,25.04,25.09,18200.0,17.4332,17.475,17.4332,17.468,18200.0
2008-04-16 09:30:00,25.23,25.35,25.22,25.22,2400.0,17.5655,17.649,17.5585,17.5585,2400.0
2008-04-16 09:35:00,25.24,25.24,25.04,25.07,4500.0,17.5724,17.5724,17.4332,17.4541,4500.0
2008-04-16 09:40:00,25.01,25.26,25.01,25.26,9200.0,17.4123,17.5864,17.4123,17.5864,9200.0
2008-04-16 09:45:00,25.29,25.46,25.21,25.44,10700.0,17.6072,17.7256,17.5515,17.7117,10700.0
2008-04-16 09:50:00,25.44,25.45,25.38,25.43,8800.0,17.7117,17.7186,17.6699,17.7047,8800.0
2008-04-16 09:55:00,25.43,25.43,25.29,25.3,2700.0,17.7047,17.7047,17.6072,17.6142,2700.0
2008-04-16 10:00:00,25.31,25.34,25.23,25.25,15200.0,17.6212,17.642,17.5655,17.5794,15200.0
2008-04-16 10:05:00,25.24,25.29,25.23,25.29,10000.0,17.5724,17.6072,17.5655,17.6072,10000.0
2008-04-16 10:10:00,25.3,25.38,25.29,25.38,10800.0,17.6142,17.6699,17.6072,17.6699,10800.0
2008-04-16 10:15:00,25.38,25.46,25.38,25.45,4900.0,17.6699,17.7256,17.6699,17.7186,4900.0
2008-04-16 10:20:00,25.44,25.6,25.44,25.6,17700.0,17.7117,17.8231,17.7117,17.8231,17700.0
2008-04-16 10:25:00,25.62,25.68,25.62,25.64,8800.0,17.837,17.8788,17.837,17.8509,8800.0
2008-04-16 10:30:00,25.63,25.65,25.57,25.6,14900.0,17.844,17.8579,17.8022,17.8231,14900.0
2008-04-16 10:35:00,25.59,25.59,25.48,25.51,10500.0,17.8161,17.8161,17.7395,17.7604,10500.0
2008-04-16 10:40:00,25.52,25.53,25.42,25.43,7500.0,17.7674,17.7743,17.6977,17.7047,7500.0
2008-04-16 10:45:00,25.42,25.46,25.38,25.4,6100.0,17.6977,17.7256,17.6699,17.6838,6100.0
2008-04-16 10:50:00,25.4,25.55,25.4,25.54,4900.0,17.6838,17.7883,17.6838,17.7813,4900.0
2008-04-16 10:55:00,25.54,25.55,25.5,25.5,5100.0,17.7813,17.7883,17.7534,17.7534,5100.0
2008-04-16 11:00:00,25.52,25.53,25.51,25.53,3700.0,17.7674,17.7743,17.7604,17.7743,3700.0
2008-04-16 11:05:00,25.53,25.6,25.52,25.53,18800.0,17.7743,17.8231,17.7674,17.7743,18800.0
2008-04-16 11:10:00,25.53,25.54,25.51,25.52,3400.0,17.7743,17.7813,17.7604,17.7674,3400.0
2008-04-16 11:15:00,25.52,25.6,25.51,25.58,10900.0,17.7674,17.8231,17.7604,17.8091,10900.0
2008-04-16 11:20:00,25.57,25.59,25.56,25.56,3600.0,17.8022,17.8161,17.7952,17.7952,3600.0
2008-04-16 11:25:00,25.55,25.56,25.54,25.55,3000.0,17.7883,17.7952,17.7813,17.7883,3000.0
2008-04-16 11:30:00,25.54,25.6,25.53,25.6,11700.0,17.7813,17.8231,17.7743,17.8231,11700.0
2008-04-16 11:35:00,25.59,25.6,25.59,25.59,22900.0,17.8161,17.8231,17.8161,17.8161,22900.0
2008-04-16 11:40:00,25.59,25.63,25.59,25.62,7500.0,17.8161,17.844,17.8161,17.837,7500.0
2008-04-16 11:45:00,25.63,25.63,25.56,25.56,11200.0,17.844,17.844,17.7952,17.7952,11200.0
2008-04-16 11:50:00,25.55,25.55,25.5,25.55,6000.0,17.7883,17.7883,17.7534,17.7883,6000.0
2008-04-16 11:55:00,25.55,25.64,25.54,25.6,14000.0,17.7883,17.8509,17.7813,17.8231,14000.0
2008-04-16 12:00:00,25.58,25.58,25.56,25.57,3900.0,17.8091,17.8091,17.7952,17.8022,3900.0
2008-04-16 12:05:00,25.58,25.59,25.57,25.57,1900.0,17.8091,17.8161,17.8022,17.8022,1900.0
2008-04-16 12:10:00,25.57,25.6,25.57,25.6,5200.0,17.8022,17.8231,17.8022,17.8231,5200.0
2008-04-16 12:15:00,25.59,25.6,25.49,25.49,9700.0,17.8161,17.8231,17.7465,17.7465,9700.0
2008-04-16 12:20:00,25.5,25.5,25.47,25.49,2600.0,17.7534,17.7534,17.7326,17.7465,2600.0
2008-04-16 12:25:00,25.49,25.5,25.48,25.49,2000.0,17.7465,17.7534,17.7395,17.7465,2000.0
2008-04-16 12:30:00,25.5,25.57,25.49,25.5,11300.0,17.7534,17.8022,17.7465,17.7534,11300.0
2008-04-16 12:35:00,25.51,25.52,25.29,25.43,11200.0,17.7604,17.7674,17.6072,17.7047,11200.0
2008-04-16 12:40:00,25.4,25.41,25.36,25.39,9500.0,17.6838,17.6908,17.656,17.6769,9500.0
2008-04-16 12:45:00,25.38,25.43,25.38,25.42,4200.0,17.6699,17.7047,17.6699,17.6977,4200.0
2008-04-16 12:50:00,25.42,25.43,25.41,25.43,6100.0,17.6977,17.7047,17.6908,17.7047,6100.0
2008-04-16 12:55:00,25.42,25.52,25.4,25.46,22600.0,17.6977,17.7674,17.6838,17.7256,22600.0
2008-04-16 13:00:00,25.46,25.53,25.38,25.4,17500.0,17.7256,17.7743,17.6699,17.6838,17500.0
2008-04-16 13:05:00,25.39,25.4,25.37,25.4,4100.0,17.6769,17.6838,17.6629,17.6838,4100.0
2008-04-16 13:10:00,25.4,25.42,25.37,25.42,4400.0,17.6838,17.6977,17.6629,17.6977,4400.0
2008-04-16 13:15:00,25.41,25.44,25.38,25.38,9800.0,17.6908,17.7117,17.6699,17.6699,9800.0
2008-04-16 13:20:00,25.39,25.41,25.39,25.41,3700.0,17.6769,17.6908,17.6769,17.6908,3700.0
2008-04-16 13:25:00,25.4,25.42,25.4,25.4,4400.0,17.6838,17.6977,17.6838,17.6838,4400.0
2008-04-16 13:30:00,25.4,25.4,25.38,25.4,6500.0,17.6838,17.6838,17.6699,17.6838,6500.0
2008-04-16 13:35:00,25.4,25.42,25.31,25.33,19400.0,17.6838,17.6977,17.6212,17.6351,19400.0
2008-04-16 13:40:00,25.33,25.37,25.32,25.37,3500.0,17.6351,17.6629,17.6281,17.6629,3500.0
2008-04-16 13:45:00,25.39,25.42,25.39,25.42,5200.0,17.6769,17.6977,17.6769,17.6977,5200.0
2008-04-16 13:50:00,25.41,25.42,25.39,25.41,3800.0,17.6908,17.6977,17.6769,17.6908,3800.0
2008-04-16 13:55:00,25.41,25.41,25.39,25.4,5700.0,17.6908,17.6908,17.6769,17.6838,5700.0
2008-04-16 14:00:00,25.39,25.39,25.32,25.32,9600.0,17.6769,17.6769,17.6281,17.6281,9600.0
2008-04-16 14:05:00,25.32,25.32,25.3,25.32,2500.0,17.6281,17.6281,17.6142,17.6281,2500.0
2008-04-16 14:10:00,25.31,25.33,25.29,25.32,7200.0,17.6212,17.6351,17.6072,17.6281,7200.0
2008-04-16 14:15:00,25.31,25.39,25.31,25.39,19600.0,17.6212,17.6769,17.6212,17.6769,19600.0
2008-04-16 14:20:00,25.39,25.4,25.37,25.38,4700.0,17.6769,17.6838,17.6629,17.6699,4700.0
2008-04-16 14:25:00,25.38,25.46,25.38,25.42,38000.0,17.6699,17.7256,17.6699,17.6977,38000.0
2008-04-16 14:30:00,25.41,25.41,25.38,25.39,8900.0,17.6908,17.6908,17.6699,17.6769,8900.0
2008-04-16 14:35:00,25.38,25.39,25.3,25.31,11000.0,17.6699,17.6769,17.6142,17.6212,11000.0
2008-04-16 14:40:00,25.31,25.32,25.29,25.3,10100.0,17.6212,17.6281,17.6072,17.6142,10100.0
2008-04-16 14:45:00,25.3,25.32,25.29,25.32,10100.0,17.6142,17.6281,17.6072,17.6281,10100.0
2008-04-16 14:50:00,25.3,25.33,25.29,25.3,26300.0,17.6142,17.6351,17.6072,17.6142,26300.0
2008-04-16 14:55:00,25.3,25.3,25.29,25.3,8400.0,17.6142,17.6142,17.6072,17.6142,8400.0
2008-04-16 15:00:00,25.3,25.3,25.29,25.3,13100.0,17.6142,17.6142,17.6072,17.6142,13100.0
2008-04-16 15:05:00,25.3,25.3,25.29,25.3,8200.0,17.6142,17.6142,17.6072,17.6142,8200.0
2008-04-16 15:10:00,25.3,25.3,25.29,25.3,16500.0,17.6142,17.6142,17.6072,17.6142,16500.0
2008-04-16 15:15:00,25.3,25.3,25.29,25.29,10100.0,17.6142,17.6142,17.6072,17.6072,10100.0
2008-04-16 15:20:00,25.29,25.3,25.29,25.3,14000.0,17.6072,17.6142,17.6072,17.6142,14000.0
2008-04-16 15:25:00,25.29,25.3,25.28,25.29,9500.0,17.6072,17.6142,17.6003,17.6072,9500.0
2008-04-16 15:30:00,25.29,25.3,25.26,25.29,17200.0,17.6072,17.6142,17.5864,17.6072,17200.0
2008-04-16 15:35:00,25.29,25.34,25.28,25.31,12400.0,17.6072,17.642,17.6003,17.6212,12400.0
2008-04-16 15:40:00,25.32,25.32,25.29,25.29,12700.0,17.6281,17.6281,17.6072,17.6072,12700.0
2008-04-16 15:45:00,25.31,25.37,25.29,25.29,30800.0,17.6212,17.6629,17.6072,17.6072,30800.0
2008-04-16 15:50:00,25.29,25.37,25.29,25.32,32400.0,17.6072,17.6629,17.6072,17.6281,32400.0
2008-04-16 15:55:00,25.32,25.36,25.29,25.29,46600.0,17.6281,17.656,17.6072,17.6072,46600.0
2008-04-17 09:30:00,25.28,25.28,25.22,25.24,2200.0,17.6003,17.6003,17.5585,17.5724,2200.0
2008-04-17 09:35:00,25.25,25.26,25.06,25.07,2700.0,17.5794,17.5864,17.4471,17.4541,2700.0
2008-04-17 09:40:00,25.08,25.4,25.08,25.31,10500.0,17.461,17.6838,17.461,17.6212,10500.0
2008-04-17 09:45:00,25.32,25.36,25.31,25.32,8900.0,17.6281,17.656,17.6212,17.6281,8900.0
2008-04-17 09:50:00,25.32,25.33,25.1,25.11,12500.0,17.6281,17.6351,17.475,17.4819,12500.0
2008-04-17 09:55:00,25.11,25.29,25.07,25.28,7000.0,17.4819,17.6072,17.4541,17.6003,7000.0
2008-04-17 10:00:00,25.25,25.25,25.06,25.23,14100.0,17.5794,17.5794,17.4471,17.5655,14100.0
2008-04-17 10:05:00,25.21,25.21,25.15,25.17,7300.0,17.5515,17.5515,17.5098,17.5237,7300.0
2008-04-17 10:10:00,25.17,25.3,25.17,25.2,23500.0,17.5237,17.6142,17.5237,17.5446,23500.0
2008-04-17 10:15:00,25.2,25.29,25.19,25.29,14800.0,17.5446,17.6072,17.5376,17.6072,14800.0
2008-04-17 10:20:00,25.27,25.27,25.16,25.17,4900.0,17.5933,17.5933,17.5167,17.5237,4900.0
2008-04-17 10:25:00,25.16,25.17,25.13,25.17,5900.0,17.5167,17.5237,17.4958,17.5237,5900.0
2008-04-17 10:30:00,25.17,25.18,25.15,25.15,5700.0,17.5237,17.5307,17.5098,17.5098,5700.0
2008-04-17 10:35:00,25.15,25.21,25.13,25.21,5600.0,17.5098,17.5515,17.4958,17.5515,5600.0
2008-04-17 10:40:00,25.23,25.36,25.23,25.35,23300.0,17.5655,17.656,17.5655,17.649,23300.0
2008-04-17 10:45:00,25.35,25.35,25.23,25.24,17300.0,17.649,17.649,17.5655,17.5724,17300.0
2008-04-17 10:50:00,25.24,25.26,25.22,25.24,5200.0,17.5724,17.5864,17.5585,17.5724,5200.0
2008-04-17 10:55:00,25.23,25.28,25.21,25.28,7900.0,17.5655,17.6003,17.5515,17.6003,7900.0
2008-04-17 11:00:00,25.28,25.28,25.13,25.13,16200.0,17.6003,17.6003,17.4958,17.4958,16200.0
2008-04-17 11:05:00,25.11,25.11,25.04,25.04,4700.0,17.4819,17.4819,17.4332,17.4332,4700.0
2008-04-17 11:10:00,25.04,25.11,25.03,25.1,5700.0,17.4332,17.4819,17.4262,17.475,5700.0
2008-04-17 11:15:00,25.12,25.16,25.1,25.12,5400.0,17.4889,17.5167,17.475,17.4889,5400.0
2008-04-17 11:20:00,25.13,25.13,25.07,25.08,6400.0,17.4958,17.4958,17.4541,17.461,6400.0
2008-04-17 11:25:00,25.08,25.1,25.0,25.01,11100.0,17.461,17.475,17.4053,17.4123,11100.0
2008-04-17 11:30:00,25.01,25.07,25.0,25.07,6600.0,17.4123,17.4541,17.4053,17.4541,6600.0
2008-04-17 11:35:00,25.07,25.08,25.06,25.08,4400.0,17.4541,17.461,17.4471,17.461,4400.0
2008-04-17 11:40:00,25.08,25.08,25.03,25.04,4100.0,17.461,17.461,17.4262,17.4332,4100.0
2008-04-17 11:45:00,25.04,25.09,25.04,25.09,3000.0,17.4332,17.468,17.4332,17.468,3000.0
2008-04-17 11:50:00,25.09,25.12,25.09,25.11,3000.0,17.468,17.4889,17.468,17.4819,3000.0
2008-04-17 11:55:00,25.12,25.12,25.05,25.06,9300.0,17.4889,17.4889,17.4401,17.4471,9300.0
2008-04-17 12:00:00,25.06,25.1,25.04,25.1,7800.0,17.4471,17.475,17.4332,17.475,7800.0
2008-04-17 12:05:00,25.1,25.12,25.09,25.12,6400.0,17.475,17.4889,17.468,17.4889,6400.0
2008-04-17 12:10:00,25.12,25.13,25.11,25.13,2800.0,17.4889,17.4958,17.4819,17.4958,2800.0
2008-04-17 12:15:00,25.13,25.19,25.13,25.18,13500.0,17.4958,17.5376,17.4958,17.5307,13500.0
2008-04-17 12:20:00,25.17,25.19,25.17,25.17,6500.0,17.5237,17.5376,17.5237,17.5237,6500.0
2008-04-17 12:25:00,25.17,25.18,25.1,25.1,5700.0,17.5237,17.5307,17.475,17.475,5700.0
2008-04-17 12:30:00,25.11,25.11,25.06,25.06,4200.0,17.4819,17.4819,17.4471,17.4471,4200.0
2008-04-17 12:35:00,25.04,25.1,25.02,25.08,7000.0,17.4332,17.475,17.4193,17.461,7000.0
2008-04-17 12:40:00,25.08,25.11,25.06,25.11,7500.0,17.461,17.4819,17.4471,17.4819,7500.0
2008-04-17 12:45:00,25.11,25.11,25.1,25.1,4600.0,17.4819,17.4819,17.475,17.475,4600.0
2008-04-17 12:50:00,25.09,25.09,25.06,25.07,4100.0,17.468,17.468,17.4471,17.4541,4100.0
2008-04-17 12:55:00,25.06,25.06,25.05,25.06,5600.0,17.4471,17.4471,17.4401,17.4471,5600.0
2008-04-17 13:00:00,25.06,25.1,25.06,25.08,3000.0,17.4471,17.475,17.4471,17.461,3000.0
2008-04-17 13:05:00,25.08,25.11,25.08,25.09,3600.0,17.461,17.4819,17.461,17.468,3600.0
2008-04-17 13:10:00,25.11,25.11,25.06,25.07,2700.0,17.4819,17.4819,17.4471,17.4541,2700.0
2008-04-17 13:15:00,25.06,25.08,25.06,25.08,7000.0,17.4471,17.461,17.4471,17.461,7000.0
2008-04-17 13:20:00,25.07,25.08,25.02,25.03,11000.0,17.4541,17.461,17.4193,17.4262,11000.0
2008-04-17 13:25:00,25.03,25.1,25.02,25.1,11800.0,17.4262,17.475,17.4193,17.475,11800.0
2008-04-17 13:30:00,25.1,25.12,25.05,25.1,59600.0,17.475,17.4889,17.4401,17.475,59600.0
2008-04-17 13:35:00,25.09,25.1,25.06,25.1,10100.0,17.468,17.475,17.4471,17.475,10100.0
2008-04-17 13:40:00,25.09,25.1,25.06,25.07,4400.0,17.468,17.475,17.4471,17.4541,4400.0
2008-04-17 13:45:00,25.05,25.05,25.02,25.03,2400.0,17.4401,17.4401,17.4193,17.4262,2400.0
2008-04-17 13:50:00,25.02,25.05,25.0,25.05,7800.0,17.4193,17.4401,17.4053,17.4401,7800.0
2008-04-17 13:55:00,25.04,25.04,25.02,25.04,4000.0,17.4332,17.4332,17.4193,17.4332,4000.0
2008-04-17 14:00:00,25.05,25.07,25.04,25.07,4900.0,17.4401,17.4541,17.4332,17.4541,4900.0
2008-04-17 14:05:00,25.06,25.07,25.04,25.04,7000.0,17.4471,17.4541,17.4332,17.4332,7000.0
2008-04-17 14:10:00,25.03,25.04,25.0,25.02,8400.0,17.4262,17.4332,17.4053,17.4193,8400.0
2008-04-17 14:15:00,25.03,25.03,25.01,25.01,5200.0,17.4262,17.4262,17.4123,17.4123,5200.0
2008-04-17 14:20:00,25.01,25.05,25.0,25.05,10400.0,17.4123,17.4401,17.4053,17.4401,10400.0
2008-04-17 14:25:00,25.05,25.05,25.04,25.04,6600.0,17.4401,17.4401,17.4332,17.4332,6600.0
2008-04-17 14:30:00,25.05,25.05,25.04,25.05,11900.0,17.4401,17.4401,17.4332,17.4401,11900.0
2008-04-17 14:35:00,25.04,25.09,25.03,25.09,12900.0,17.4332,17.468,17.4262,17.468,12900.0
2008-04-17 14:40:00,25.08,25.1,25.08,25.1,4500.0,17.461,17.475,17.461,17.475,4500.0
2008-04-17 14:45:00,25.09,25.09,25.0,25.0,8000.0,17.468,17.468,17.4053,17.4053,8000.0
2008-04-17 14:50:00,25.0,25.0,24.97,24.98,11400.0,17.4053,17.4053,17.3845,17.3914,11400.0
2008-04-17 14:55:00,25.0,25.02,24.99,25.0,4400.0,17.4053,17.4193,17.3984,17.4053,4400.0
2008-04-17 15:00:00,25.01,25.07,25.01,25.04,5600.0,17.4123,17.4541,17.4123,17.4332,5600.0
2008-04-17 15:05:00,25.04,25.1,25.03,25.09,5400.0,17.4332,17.475,17.4262,17.468,5400.0
2008-04-17 15:10:00,25.08,25.1,25.07,25.09,6900.0,17.461,17.475,17.4541,17.468,6900.0
2008-04-17 15:15:00,25.08,25.1,25.07,25.09,6100.0,17.461,17.475,17.4541,17.468,6100.0
2008-04-17 15:20:00,25.08,25.08,25.01,25.06,8300.0,17.461,17.461,17.4123,17.4471,8300.0
2008-04-17 15:25:00,25.04,25.06,25.02,25.04,7200.0,17.4332,17.4471,17.4193,17.4332,7200.0
2008-04-17 15:30:00,25.03,25.06,25.02,25.05,13100.0,17.4262,17.4471,17.4193,17.4401,13100.0
2008-04-17 15:35:00,25.05,25.05,25.04,25.05,32300.0,17.4401,17.4401,17.4332,17.4401,32300.0
2008-04-17 15:40:00,25.05,25.08,25.04,25.08,16000.0,17.4401,17.461,17.4332,17.461,16000.0
2008-04-17 15:45:00,25.08,25.1,25.06,25.07,16200.0,17.461,17.475,17.4471,17.4541,16200.0
2008-04-17 15:50:00,25.07,25.1,25.04,25.04,37500.0,17.4541,17.475,17.4332,17.4332,37500.0
2008-04-17 15:55:00,25.04,25.07,25.01,25.02,31600.0,17.4332,17.4541,17.4123,17.4193,31600.0
2008-04-18 09:30:00,25.43,25.75,25.38,25.68,96900.0,17.7047,17.9275,17.6699,17.8788,96900.0
2008-04-18 09:35:00,25.71,25.83,25.6,25.7,37900.0,17.8996,17.9832,17.8231,17.8927,37900.0
2008-04-18 09:40:00,25.7,25.7,25.54,25.54,34500.0,17.8927,17.8927,17.7813,17.7813,34500.0
2008-04-18 09:45:00,25.55,25.55,25.33,25.4,24100.0,17.7883,17.7883,17.6351,17.6838,24100.0
2008-04-18 09:50:00,25.41,25.43,25.31,25.37,45100.0,17.6908,17.7047,17.6212,17.6629,45100.0
2008-04-18 09:55:00,25.4,25.5,25.37,25.37,16700.0,17.6838,17.7534,17.6629,17.6629,16700.0
2008-04-18 10:00:00,25.35,25.37,25.3,25.34,20000.0,17.649,17.6629,17.6142,17.642,20000.0
2008-04-18 10:05:00,25.34,25.35,25.31,25.35,7200.0,17.642,17.649,17.6212,17.649,7200.0
2008-04-18 10:10:00,25.35,25.45,25.33,25.39,12600.0,17.649,17.7186,17.6351,17.6769,12600.0
2008-04-18 10:15:00,25.39,25.41,25.3,25.3,6900.0,17.6769,17.6908,17.6142,17.6142,6900.0
2008-04-18 10:20:00,25.3,25.38,25.26,25.3,67300.0,17.6142,17.6699,17.5864,17.6142,67300.0
2008-04-18 10:25:00,25.31,25.33,25.24,25.27,12600.0,17.6212,17.6351,17.5724,17.5933,12600.0
2008-04-18 10:30:00,25.26,25.32,25.22,25.29,9800.0,17.5864,17.6281,17.5585,17.6072,9800.0
2008-04-18 10:35:00,25.3,25.41,25.29,25.36,35600.0,17.6142,17.6908,17.6072,17.656,35600.0
2008-04-18 10:40:00,25.37,25.39,25.28,25.31,4800.0,17.6629,17.6769,17.6003,17.6212,4800.0
2008-04-18 10:45:00,25.28,25.33,25.26,25.26,14800.0,17.6003,17.6351,17.5864,17.5864,14800.0
2008-04-18 10:50:00,25.26,25.29,25.13,25.17,18300.0,17.5864,17.6072,17.4958,17.5237,18300.0
2008-04-18 10:55:00,25.16,25.2,25.15,25.2,15600.0,17.5167,17.5446,17.5098,17.5446,15600.0
2008-04-18 11:00:00,25.19,25.3,25.18,25.28,14200.0,17.5376,17.6142,17.5307,17.6003,14200.0
2008-04-18 11:05:00,25.31,25.31,25.11,25.13,23600.0,17.6212,17.6212,17.4819,17.4958,23600.0
2008-04-18 11:10:00,25.16,25.18,25.15,25.16,7400.0,17.5167,17.5307,17.5098,17.5167,7400.0
2008-04-18 11:15:00,25.16,25.27,25.16,25.27,8300.0,17.5167,17.5933,17.5167,17.5933,8300.0
2008-04-18 11:20:00,25.26,25.29,25.26,25.28,7800.0,17.5864,17.6072,17.5864,17.6003,7800.0
2008-04-18 11:25:00,25.29,25.32,25.28,25.3,16400.0,17.6072,17.6281,17.6003,17.6142,16400.0
2008-04-18 11:30:00,25.3,25.32,25.26,25.27,13500.0,17.6142,17.6281,17.5864,17.5933,13500.0
2008-04-18 11:35:00,25.26,25.29,25.21,25.27,13500.0,17.5864,17.6072,17.5515,17.5933,13500.0
2008-04-18 11:40:00,25.3,25.33,25.29,25.3,10400.0,17.6142,17.6351,17.6072,17.6142,10400.0
2008-04-18 11:45:00,25.31,25.39,25.31,25.39,11500.0,17.6212,17.6769,17.6212,17.6769,11500.0
2008-04-18 11:50:00,25.39,25.39,25.32,25.35,14600.0,17.6769,17.6769,17.6281,17.649,14600.0
2008-04-18 11:55:00,25.35,25.4,25.34,25.39,8200.0,17.649,17.6838,17.642,17.6769,8200.0
2008-04-18 12:00:00,25.38,25.47,25.36,25.45,21400.0,17.6699,17.7326,17.656,17.7186,21400.0
2008-04-18 12:05:00,25.45,25.47,25.43,25.47,13500.0,17.7186,17.7326,17.7047,17.7326,13500.0
2008-04-18 12:10:00,25.47,25.49,25.47,25.49,4900.0,17.7326,17.7465,17.7326,17.7465,4900.0
2008-04-18 12:15:00,25.48,25.52,25.45,25.52,22900.0,17.7395,17.7674,17.7186,17.7674,22900.0
2008-04-18 12:20:00,25.5,25.6,25.48,25.58,34200.0,17.7534,17.8231,17.7395,17.8091,34200.0
2008-04-18 12:25:00,25.56,25.64,25.56,25.59,10000.0,17.7952,17.8509,17.7952,17.8161,10000.0
2008-04-18 12:30:00,25.6,25.61,25.5,25.52,13500.0,17.8231,17.83,17.7534,17.7674,13500.0
2008-04-18 12:35:00,25.52,25.52,25.48,25.49,3600.0,17.7674,17.7674,17.7395,17.7465,3600.0
2008-04-18 12:40:00,25.49,25.63,25.47,25.6,18000.0,17.7465,17.844,17.7326,17.8231,18000.0
2008-04-18 12:45:00,25.6,25.61,25.5,25.52,6300.0,17.8231,17.83,17.7534,17.7674,6300.0
2008-04-18 12:50:00,25.51,25.53,25.5,25.52,3300.0,17.7604,17.7743,17.7534,17.7674,3300.0
2008-04-18 12:55:00,25.52,25.54,25.48,25.54,15700.0,17.7674,17.7813,17.7395,17.7813,15700.0
2008-04-18 13:00:00,25.52,25.54,25.48,25.54,16500.0,17.7674,17.7813,17.7395,17.7813,16500.0
2008-04-18 13:05:00,25.53,25.67,25.51,25.67,30400.0,17.7743,17.8718,17.7604,17.8718,30400.0
2008-04-18 13:10:00,25.67,25.7,25.65,25.69,12300.0,17.8718,17.8927,17.8579,17.8857,12300.0
2008-04-18 13:15:00,25.7,25.76,25.67,25.74,34400.0,17.8927,17.9345,17.8718,17.9205,34400.0
2008-04-18 13:20:00,25.73,25.85,25.73,25.85,29300.0,17.9136,17.9971,17.9136,17.9971,29300.0
2008-04-18 13:25:00,25.85,25.9,25.82,25.88,61400.0,17.9971,18.0319,17.9762,18.018,61400.0
2008-04-18 13:30:00,25.85,25.99,25.85,25.9,27200.0,17.9971,18.0946,17.9971,18.0319,27200.0
2008-04-18 13:35:00,25.89,25.9,25.84,25.88,19300.0,18.025,18.0319,17.9902,18.018,19300.0
2008-04-18 13:40:00,25.87,25.88,25.83,25.87,24800.0,18.011,18.018,17.9832,18.011,24800.0
2008-04-18 13:45:00,25.86,25.9,25.85,25.88,13400.0,18.0041,18.0319,17.9971,18.018,13400.0
2008-04-18 13:50:00,25.88,25.89,25.87,25.89,7100.0,18.018,18.025,18.011,18.025,7100.0
2008-04-18 13:55:00,25.88,25.9,25.85,25.89,10100.0,18.018,18.0319,17.9971,18.025,10100.0
2008-04-18 14:00:00,25.88,25.9,25.86,25.87,11800.0,18.018,18.0319,18.0041,18.011,11800.0
2008-04-18 14:05:00,25.87,25.89,25.84,25.84,17900.0,18.011,18.025,17.9902,17.9902,17900.0
2008-04-18 14:10:00,25.83,25.88,25.81,25.87,30400.0,17.9832,18.018,17.9693,18.011,30400.0
2008-04-18 14:15:00,25.87,25.88,25.84,25.84,27700.0,18.011,18.018,17.9902,17.9902,27700.0
2008-04-18 14:20:00,25.84,25.85,25.79,25.8,11500.0,17.9902,17.9971,17.9553,17.9623,11500.0
2008-04-18 14:25:00,25.79,25.8,25.67,25.68,18900.0,17.9553,17.9623,17.8718,17.8788,18900.0
2008-04-18 14:30:00,25.67,25.71,25.67,25.7,34900.0,17.8718,17.8996,17.8718,17.8927,34900.0
2008-04-18 14:35:00,25.7,25.74,25.69,25.7,45200.0,17.8927,17.9205,17.8857,17.8927,45200.0
2008-04-18 14:40:00,25.7,25.77,25.7,25.74,18000.0,17.8927,17.9414,17.8927,17.9205,18000.0
2008-04-18 14:45:00,25.75,25.85,25.75,25.83,11500.0,17.9275,17.9971,17.9275,17.9832,11500.0
2008-04-18 14:50:00,25.84,25.85,25.83,25.84,14600.0,17.9902,17.9971,17.9832,17.9902,14600.0
2008-04-18 14:55:00,25.83,25.85,25.78,25.79,34300.0,17.9832,17.9971,17.9484,17.9553,34300.0
2008-04-18 15:00:00,25.79,25.81,25.76,25.8,11800.0,17.9553,17.9693,17.9345,17.9623,11800.0
2008-04-18 15:05:00,25.79,25.83,25.79,25.81,16800.0,17.9553,17.9832,17.9553,17.9693,16800.0
2008-04-18 15:10:00,25.81,25.83,25.8,25.81,153100.0,17.9693,17.9832,17.9623,17.9693,153100.0
2008-04-18 15:15:00,25.81,25.81,25.75,25.77,36400.0,17.9693,17.9693,17.9275,17.9414,36400.0
2008-04-18 15:20:00,25.76,25.85,25.74,25.85,16400.0,17.9345,17.9971,17.9205,17.9971,16400.0
2008-04-18 15:25:00,25.85,25.86,25.82,25.85,11600.0,17.9971,18.0041,17.9762,17.9971,11600.0
2008-04-18 15:30:00,25.86,25.88,25.8,25.8,11600.0,18.0041,18.018,17.9623,17.9623,11600.0
2008-04-18 15:35:00,25.81,25.81,25.69,25.7,48000.0,17.9693,17.9693,17.8857,17.8927,48000.0
2008-04-18 15:40:00,25.69,25.7,25.67,25.7,47300.0,17.8857,17.8927,17.8718,17.8927,47300.0
2008-04-18 15:45:00,25.7,25.77,25.68,25.7,70300.0,17.8927,17.9414,17.8788,17.8927,70300.0
2008-04-18 15:50:00,25.7,25.72,25.69,25.72,63600.0,17.8927,17.9066,17.8857,17.9066,63600.0
2008-04-18 15:55:00,25.72,25.96,25.72,25.82,135700.0,17.9066,18.0737,17.9066,17.9762,135700.0
2008-04-21 09:30:00,25.67,25.96,25.47,25.67,54900.0,17.8718,18.0737,17.7326,17.8718,54900.0
2008-04-21 09:35:00,25.65,25.85,25.65,25.84,14400.0,17.8579,17.9971,17.8579,17.9902,14400.0
2008-04-21 09:40:00,25.85,26.07,25.81,26.07,10200.0,17.9971,18.1503,17.9693,18.1503,10200.0
2008-04-21 09:45:00,26.04,26.06,25.85,25.91,6900.0,18.1294,18.1433,17.9971,18.0389,6900.0
2008-04-21 09:50:00,25.92,26.05,25.91,26.0,36200.0,18.0459,18.1364,18.0389,18.1015,36200.0
2008-04-21 09:55:00,26.02,26.02,25.93,25.96,1900.0,18.1155,18.1155,18.0528,18.0737,1900.0
2008-04-21 10:00:00,25.94,25.94,25.85,25.87,4500.0,18.0598,18.0598,17.9971,18.011,4500.0
2008-04-21 10:05:00,25.88,26.11,25.88,26.09,23300.0,18.018,18.1781,18.018,18.1642,23300.0
2008-04-21 10:10:00,26.1,26.11,25.92,25.96,17800.0,18.1712,18.1781,18.0459,18.0737,17800.0
2008-04-21 10:15:00,25.96,26.03,25.95,26.02,32400.0,18.0737,18.1224,18.0667,18.1155,32400.0
2008-04-21 10:20:00,26.04,26.11,26.04,26.11,21300.0,18.1294,18.1781,18.1294,18.1781,21300.0
2008-04-21 10:25:00,26.11,26.13,26.02,26.03,14600.0,18.1781,18.1921,18.1155,18.1224,14600.0
2008-04-21 10:30:00,26.03,26.11,26.02,26.11,14600.0,18.1224,18.1781,18.1155,18.1781,14600.0
2008-04-21 10:35:00,26.11,26.21,26.11,26.19,13200.0,18.1781,18.2478,18.1781,18.2338,13200.0
2008-04-21 10:40:00,26.2,26.21,26.09,26.11,14000.0,18.2408,18.2478,18.1642,18.1781,14000.0
2008-04-21 10:45:00,26.1,26.11,26.08,26.1,8300.0,18.1712,18.1781,18.1572,18.1712,8300.0
2008-04-21 10:50:00,26.11,26.16,26.03,26.03,11900.0,18.1781,18.2129,18.1224,18.1224,11900.0
2008-04-21 10:55:00,26.03,26.09,26.0,26.05,20300.0,18.1224,18.1642,18.1015,18.1364,20300.0
2008-04-21 11:00:00,26.06,26.07,26.0,26.01,15400.0,18.1433,18.1503,18.1015,18.1085,15400.0
2008-04-21 11:05:00,26.0,26.02,26.0,26.02,10200.0,18.1015,18.1155,18.1015,18.1155,10200.0
2008-04-21 11:10:00,26.03,26.05,26.02,26.05,9000.0,18.1224,18.1364,18.1155,18.1364,9000.0
2008-04-21 11:15:00,26.05,26.05,26.01,26.03,6600.0,18.1364,18.1364,18.1085,18.1224,6600.0
2008-04-21 11:20:00,26.01,26.07,25.99,26.06,46100.0,18.1085,18.1503,18.0946,18.1433,46100.0
2008-04-21 11:25:00,26.05,26.05,26.01,26.03,8600.0,18.1364,18.1364,18.1085,18.1224,8600.0
2008-04-21 11:30:00,26.03,26.03,26.01,26.02,7800.0,18.1224,18.1224,18.1085,18.1155,7800.0
2008-04-21 11:35:00,26.03,26.05,26.01,26.04,11500.0,18.1224,18.1364,18.1085,18.1294,11500.0
2008-04-21 11:40:00,26.03,26.08,26.02,26.08,6900.0,18.1224,18.1572,18.1155,18.1572,6900.0
2008-04-21 11:45:00,26.08,26.23,26.07,26.23,32000.0,18.1572,18.2617,18.1503,18.2617,32000.0
2008-04-21 11:50:00,26.21,26.29,26.21,26.27,18800.0,18.2478,18.3035,18.2478,18.2895,18800.0
2008-04-21 11:55:00,26.28,26.28,26.25,26.27,10700.0,18.2965,18.2965,18.2756,18.2895,10700.0
2008-04-21 12:00:00,26.25,26.28,26.25,26.27,6600.0,18.2756,18.2965,18.2756,18.2895,6600.0
2008-04-21 12:05:00,26.28,26.33,26.26,26.28,25300.0,18.2965,18.3313,18.2826,18.2965,25300.0
2008-04-21 12:10:00,26.25,26.26,26.2,26.2,17700.0,18.2756,18.2826,18.2408,18.2408,17700.0
2008-04-21 12:15:00,26.21,26.22,26.2,26.21,11600.0,18.2478,18.2547,18.2408,18.2478,11600.0
2008-04-21 12:20:00,26.21,26.22,26.2,26.21,12600.0,18.2478,18.2547,18.2408,18.2478,12600.0
2008-04-21 12:25:00,26.2,26.21,26.18,26.18,9000.0,18.2408,18.2478,18.2269,18.2269,9000.0
2008-04-21 12:30:00,26.19,26.2,26.18,26.2,6800.0,18.2338,18.2408,18.2269,18.2408,6800.0
2008-04-21 12:35:00,26.18,26.27,26.11,26.27,21100.0,18.2269,18.2895,18.1781,18.2895,21100.0
2008-04-21 12:40:00,26.27,26.27,26.25,26.25,15400.0,18.2895,18.2895,18.2756,18.2756,15400.0
2008-04-21 12:45:00,26.25,26.25,26.18,26.2,7400.0,18.2756,18.2756,18.2269,18.2408,7400.0
2008-04-21 12:50:00,26.2,26.21,26.18,26.2,12500.0,18.2408,18.2478,18.2269,18.2408,12500.0
2008-04-21 12:55:00,26.2,26.21,26.18,26.21,16400.0,18.2408,18.2478,18.2269,18.2478,16400.0
2008-04-21 13:00:00,26.2,26.21,26.2,26.21,4600.0,18.2408,18.2478,18.2408,18.2478,4600.0
2008-04-21 13:05:00,26.21,26.29,26.21,26.29,9300.0,18.2478,18.3035,18.2478,18.3035,9300.0
2008-04-21 13:10:00,26.3,26.3,26.26,26.27,6100.0,18.3104,18.3104,18.2826,18.2895,6100.0
2008-04-21 13:15:00,26.26,26.27,26.25,26.27,4100.0,18.2826,18.2895,18.2756,18.2895,4100.0
2008-04-21 13:20:00,26.27,26.28,26.23,26.23,7800.0,18.2895,18.2965,18.2617,18.2617,7800.0
2008-04-21 13:25:00,26.23,26.25,26.23,26.24,3800.0,18.2617,18.2756,18.2617,18.2686,3800.0
2008-04-21 13:30:00,26.25,26.25,26.23,26.24,4900.0,18.2756,18.2756,18.2617,18.2686,4900.0
2008-04-21 13:35:00,26.23,26.26,26.21,26.25,15200.0,18.2617,18.2826,18.2478,18.2756,15200.0
2008-04-21 13:40:00,26.26,26.26,26.24,26.25,10800.0,18.2826,18.2826,18.2686,18.2756,10800.0
2008-04-21 13:45:00,26.26,26.26,26.25,26.25,19300.0,18.2826,18.2826,18.2756,18.2756,19300.0
2008-04-21 13:50:00,26.25,26.26,26.25,26.25,11700.0,18.2756,18.2826,18.2756,18.2756,11700.0
2008-04-21 13:55:00,26.25,26.27,26.24,26.24,15500.0,18.2756,18.2895,18.2686,18.2686,15500.0
2008-04-21 14:00:00,26.24,26.25,26.21,26.21,11200.0,18.2686,18.2756,18.2478,18.2478,11200.0
2008-04-21 14:05:00,26.22,26.22,26.2,26.2,7500.0,18.2547,18.2547,18.2408,18.2408,7500.0
2008-04-21 14:10:00,26.2,26.23,26.2,26.23,14800.0,18.2408,18.2617,18.2408,18.2617,14800.0
2008-04-21 14:15:00,26.23,26.29,26.22,26.29,8600.0,18.2617,18.3035,18.2547,18.3035,8600.0
2008-04-21 14:20:00,26.27,26.27,26.2,26.26,16000.0,18.2895,18.2895,18.2408,18.2826,16000.0
2008-04-21 14:25:00,26.25,26.3,26.25,26.29,8100.0,18.2756,18.3104,18.2756,18.3035,8100.0
2008-04-21 14:30:00,26.29,26.35,26.26,26.32,22400.0,18.3035,18.3452,18.2826,18.3243,22400.0
2008-04-21 14:35:00,26.34,26.34,26.31,26.32,8000.0,18.3383,18.3383,18.3174,18.3243,8000.0
2008-04-21 14:40:00,26.32,26.36,26.28,26.29,9300.0,18.3243,18.3522,18.2965,18.3035,9300.0
2008-04-21 14:45:00,26.31,26.38,26.28,26.36,20300.0,18.3174,18.3661,18.2965,18.3522,20300.0
2008-04-21 14:50:00,26.37,26.37,26.35,26.36,10000.0,18.3591,18.3591,18.3452,18.3522,10000.0
2008-04-21 14:55:00,26.37,26.41,26.34,26.37,22000.0,18.3591,18.387,18.3383,18.3591,22000.0
2008-04-21 15:00:00,26.38,26.44,26.37,26.41,26500.0,18.3661,18.4079,18.3591,18.387,26500.0
2008-04-21 15:05:00,26.42,26.44,26.38,26.44,28700.0,18.394,18.4079,18.3661,18.4079,28700.0
2008-04-21 15:10:00,26.42,26.44,26.39,26.41,20700.0,18.394,18.4079,18.3731,18.387,20700.0
2008-04-21 15:15:00,26.41,26.46,26.4,26.41,29500.0,18.387,18.4218,18.38,18.387,29500.0
2008-04-21 15:20:00,26.42,26.5,26.41,26.48,40200.0,18.394,18.4497,18.387,18.4357,40200.0
2008-04-21 15:25:00,26.48,26.49,26.35,26.39,63600.0,18.4357,18.4427,18.3452,18.3731,63600.0
2008-04-21 15:30:00,26.37,26.38,26.31,26.35,30400.0,18.3591,18.3661,18.3174,18.3452,30400.0
2008-04-21 15:35:00,26.34,26.43,26.31,26.41,20400.0,18.3383,18.4009,18.3174,18.387,20400.0
2008-04-21 15:40:00,26.4,26.47,26.4,26.46,36700.0,18.38,18.4288,18.38,18.4218,36700.0
2008-04-21 15:45:00,26.47,26.5,26.45,26.48,38600.0,18.4288,18.4497,18.4148,18.4357,38600.0
2008-04-21 15:50:00,26.48,26.57,26.46,26.56,55400.0,18.4357,18.4984,18.4218,18.4914,55400.0
2008-04-21 15:55:00,26.57,26.6,26.48,26.53,127100.0,18.4984,18.5193,18.4357,18.4705,127100.0
2008-04-22 09:30:00,26.48,26.6,26.36,26.5,23500.0,18.4357,18.5193,18.3522,18.4497,23500.0
2008-04-22 09:35:00,26.45,26.45,26.23,26.34,15800.0,18.4148,18.4148,18.2617,18.3383,15800.0
2008-04-22 09:40:00,26.36,26.43,26.12,26.12,17600.0,18.3522,18.4009,18.1851,18.1851,17600.0
2008-04-22 09:45:00,26.12,26.32,25.82,26.31,83500.0,18.1851,18.3243,17.9762,18.3174,83500.0
2008-04-22 09:50:00,26.3,26.31,26.15,26.2,23200.0,18.3104,18.3174,18.206,18.2408,23200.0
2008-04-22 09:55:00,26.21,26.36,26.21,26.24,6900.0,18.2478,18.3522,18.2478,18.2686,6900.0
2008-04-22 10:00:00,26.23,26.38,26.21,26.31,6400.0,18.2617,18.3661,18.2478,18.3174,6400.0
2008-04-22 10:05:00,26.31,26.35,26.29,26.35,7800.0,18.3174,18.3452,18.3035,18.3452,7800.0
2008-04-22 10:10:00,26.32,26.32,26.22,26.25,5200.0,18.3243,18.3243,18.2547,18.2756,5200.0
2008-04-22 10:15:00,26.25,26.25,26.1,26.11,10300.0,18.2756,18.2756,18.1712,18.1781,10300.0
2008-04-22 10:20:00,26.09,26.09,26.04,26.05,6100.0,18.1642,18.1642,18.1294,18.1364,6100.0
2008-04-22 10:25:00,26.04,26.07,26.0,26.03,10300.0,18.1294,18.1503,18.1015,18.1224,10300.0
2008-04-22 10:30:00,26.03,26.08,26.0,26.03,6600.0,18.1224,18.1572,18.1015,18.1224,6600.0
2008-04-22 10:35:00,26.01,26.02,25.87,25.9,18200.0,18.1085,18.1155,18.011,18.0319,18200.0
2008-04-22 10:40:00,25.9,25.92,25.88,25.91,9700.0,18.0319,18.0459,18.018,18.0389,9700.0
2008-04-22 10:45:00,25.9,26.04,25.9,25.99,20400.0,18.0319,18.1294,18.0319,18.0946,20400.0
2008-04-22 10:50:00,25.99,26.02,25.92,26.01,10700.0,18.0946,18.1155,18.0459,18.1085,10700.0
2008-04-22 10:55:00,26.0,26.01,25.97,25.99,6800.0,18.1015,18.1085,18.0807,18.0946,6800.0
2008-04-22 11:00:00,26.0,26.05,25.97,26.03,14600.0,18.1015,18.1364,18.0807,18.1224,14600.0
2008-04-22 11:05:00,26.03,26.03,25.98,26.0,23900.0,18.1224,18.1224,18.0876,18.1015,23900.0
2008-04-22 11:10:00,25.98,26.06,25.97,26.05,13100.0,18.0876,18.1433,18.0807,18.1364,13100.0
2008-04-22 11:15:00,26.05,26.06,25.98,25.98,9400.0,18.1364,18.1433,18.0876,18.0876,9400.0
2008-04-22 11:20:00,25.98,26.01,25.98,26.0,22100.0,18.0876,18.1085,18.0876,18.1015,22100.0
2008-04-22 11:25:00,26.0,26.03,25.97,26.01,13800.0,18.1015,18.1224,18.0807,18.1085,13800.0
2008-04-22 11:30:00,26.0,26.02,25.96,26.01,25800.0,18.1015,18.1155,18.0737,18.1085,25800.0
2008-04-22 11:35:00,26.0,26.0,25.9,25.9,32800.0,18.1015,18.1015,18.0319,18.0319,32800.0
2008-04-22 11:40:00,25.89,25.9,25.85,25.85,7200.0,18.025,18.0319,17.9971,17.9971,7200.0
2008-04-22 11:45:00,25.85,25.89,25.76,25.76,26600.0,17.9971,18.025,17.9345,17.9345,26600.0
2008-04-22 11:50:00,25.76,25.83,25.75,25.8,26100.0,17.9345,17.9832,17.9275,17.9623,26100.0
2008-04-22 11:55:00,25.8,25.81,25.79,25.79,9700.0,17.9623,17.9693,17.9553,17.9553,9700.0
2008-04-22 12:00:00,25.78,25.79,25.73,25.76,12900.0,17.9484,17.9553,17.9136,17.9345,12900.0
2008-04-22 12:05:00,25.75,25.75,25.73,25.74,13800.0,17.9275,17.9275,17.9136,17.9205,13800.0
2008-04-22 12:10:00,25.74,25.74,25.71,25.72,7200.0,17.9205,17.9205,17.8996,17.9066,7200.0
2008-04-22 12:15:00,25.71,25.76,25.7,25.75,13600.0,17.8996,17.9345,17.8927,17.9275,13600.0
2008-04-22 12:20:00,25.75,25.76,25.73,25.76,45500.0,17.9275,17.9345,17.9136,17.9345,45500.0
2008-04-22 12:25:00,25.75,25.76,25.73,25.75,34300.0,17.9275,17.9345,17.9136,17.9275,34300.0
2008-04-22 12:30:00,25.75,25.76,25.61,25.61,35000.0,17.9275,17.9345,17.83,17.83,35000.0
2008-04-22 12:35:00,25.62,25.63,25.58,25.58,7500.0,17.837,17.844,17.8091,17.8091,7500.0
2008-04-22 12:40:00,25.58,25.62,25.47,25.54,27800.0,17.8091,17.837,17.7326,17.7813,27800.0
2008-04-22 12:45:00,25.53,25.56,25.46,25.55,17800.0,17.7743,17.7952,17.7256,17.7883,17800.0
2008-04-22 12:50:00,25.55,25.6,25.51,25.59,24300.0,17.7883,17.8231,17.7604,17.8161,24300.0
2008-04-22 12:55:00,25.59,25.63,25.58,25.63,12100.0,17.8161,17.844,17.8091,17.844,12100.0
2008-04-22 13:00:00,25.63,25.68,25.63,25.67,11300.0,17.844,17.8788,17.844,17.8718,11300.0
2008-04-22 13:05:00,25.68,25.68,25.66,25.68,5700.0,17.8788,17.8788,17.8648,17.8788,5700.0
2008-04-22 13:10:00,25.68,25.7,25.67,25.7,12600.0,17.8788,17.8927,17.8718,17.8927,12600.0
2008-04-22 13:15:00,25.69,25.72,25.69,25.72,15500.0,17.8857,17.9066,17.8857,17.9066,15500.0
2008-04-22 13:20:00,25.72,25.72,25.7,25.71,11600.0,17.9066,17.9066,17.8927,17.8996,11600.0
2008-04-22 13:25:00,25.71,25.71,25.7,25.71,7100.0,17.8996,17.8996,17.8927,17.8996,7100.0
2008-04-22 13:30:00,25.71,25.83,25.71,25.81,28100.0,17.8996,17.9832,17.8996,17.9693,28100.0
2008-04-22 13:35:00,25.81,25.82,25.8,25.8,13100.0,17.9693,17.9762,17.9623,17.9623,13100.0
2008-04-22 13:40:00,25.81,25.81,25.75,25.77,5500.0,17.9693,17.9693,17.9275,17.9414,5500.0
2008-04-22 13:45:00,25.77,25.78,25.75,25.78,9200.0,17.9414,17.9484,17.9275,17.9484,9200.0
2008-04-22 13:50:00,25.77,25.81,25.77,25.8,16300.0,17.9414,17.9693,17.9414,17.9623,16300.0
2008-04-22 13:55:00,25.82,25.82,25.8,25.81,6800.0,17.9762,17.9762,17.9623,17.9693,6800.0
2008-04-22 14:00:00,25.8,25.81,25.76,25.76,15200.0,17.9623,17.9693,17.9345,17.9345,15200.0
2008-04-22 14:05:00,25.77,25.79,25.75,25.77,11100.0,17.9414,17.9553,17.9275,17.9414,11100.0
2008-04-22 14:10:00,25.78,25.82,25.75,25.75,23800.0,17.9484,17.9762,17.9275,17.9275,23800.0
2008-04-22 14:15:00,25.75,25.77,25.75,25.75,18500.0,17.9275,17.9414,17.9275,17.9275,18500.0
2008-04-22 14:20:00,25.75,25.8,25.75,25.8,16700.0,17.9275,17.9623,17.9275,17.9623,16700.0
2008-04-22 14:25:00,25.79,25.79,25.75,25.76,17700.0,17.9553,17.9553,17.9275,17.9345,17700.0
2008-04-22 14:30:00,25.75,25.77,25.75,25.77,12600.0,17.9275,17.9414,17.9275,17.9414,12600.0
2008-04-22 14:35:00,25.77,25.85,25.76,25.84,44300.0,17.9414,17.9971,17.9345,17.9902,44300.0
2008-04-22 14:40:00,25.83,25.86,25.78,25.81,15500.0,17.9832,18.0041,17.9484,17.9693,15500.0
2008-04-22 14:45:00,25.81,25.83,25.78,25.8,7400.0,17.9693,17.9832,17.9484,17.9623,7400.0
2008-04-22 14:50:00,25.8,25.82,25.75,25.76,36400.0,17.9623,17.9762,17.9275,17.9345,36400.0
2008-04-22 14:55:00,25.77,25.83,25.77,25.81,13200.0,17.9414,17.9832,17.9414,17.9693,13200.0
2008-04-22 15:00:00,25.8,25.82,25.75,25.79,80700.0,17.9623,17.9762,17.9275,17.9553,80700.0
2008-04-22 15:05:00,25.79,25.84,25.78,25.84,402000.0,17.9553,17.9902,17.9484,17.9902,402000.0
2008-04-22 15:10:00,25.83,25.84,25.77,25.78,18600.0,17.9832,17.9902,17.9414,17.9484,18600.0
2008-04-22 15:15:00,25.79,25.82,25.76,25.82,30700.0,17.9553,17.9762,17.9345,17.9762,30700.0
2008-04-22 15:20:00,25.82,25.82,25.78,25.79,24100.0,17.9762,17.9762,17.9484,17.9553,24100.0
2008-04-22 15:25:00,25.78,25.8,25.75,25.75,28500.0,17.9484,17.9623,17.9275,17.9275,28500.0
2008-04-22 15:30:00,25.76,25.77,25.69,25.7,28700.0,17.9345,17.9414,17.8857,17.8927,28700.0
2008-04-22 15:35:00,25.7,25.81,25.69,25.77,52700.0,17.8927,17.9693,17.8857,17.9414,52700.0
2008-04-22 15:40:00,25.76,25.76,25.72,25.72,19200.0,17.9345,17.9345,17.9066,17.9066,19200.0
2008-04-22 15:45:00,25.72,25.78,25.72,25.77,29900.0,17.9066,17.9484,17.9066,17.9414,29900.0
2008-04-22 15:50:00,25.77,25.79,25.72,25.74,42500.0,17.9414,17.9553,17.9066,17.9205,42500.0
2008-04-22 15:55:00,25.74,25.87,25.73,25.83,54800.0,17.9205,18.011,17.9136,17.9832,54800.0
2008-04-23 09:30:00,26.09,26.65,25.88,26.01,11900.0,18.1642,18.5541,18.018,18.1085,11900.0
2008-04-23 09:35:00,26.01,26.09,25.88,25.88,11400.0,18.1085,18.1642,18.018,18.018,11400.0
2008-04-23 09:40:00,25.89,25.89,25.75,25.76,11500.0,18.025,18.025,17.9275,17.9345,11500.0
2008-04-23 09:45:00,25.75,25.79,25.71,25.79,10700.0,17.9275,17.9553,17.8996,17.9553,10700.0
2008-04-23 09:50:00,25.79,26.0,25.79,25.97,10000.0,17.9553,18.1015,17.9553,18.0807,10000.0
2008-04-23 09:55:00,26.0,26.06,25.95,26.04,10100.0,18.1015,18.1433,18.0667,18.1294,10100.0
2008-04-23 10:00:00,26.06,26.06,26.0,26.02,7000.0,18.1433,18.1433,18.1015,18.1155,7000.0
2008-04-23 10:05:00,26.03,26.25,26.03,26.25,12400.0,18.1224,18.2756,18.1224,18.2756,12400.0
2008-04-23 10:10:00,26.24,26.27,26.1,26.12,18700.0,18.2686,18.2895,18.1712,18.1851,18700.0
2008-04-23 10:15:00,26.14,26.32,26.13,26.29,4700.0,18.199,18.3243,18.1921,18.3035,4700.0
2008-04-23 10:20:00,26.32,26.36,26.31,26.35,6900.0,18.3243,18.3522,18.3174,18.3452,6900.0
2008-04-23 10:25:00,26.36,26.43,26.35,26.37,17100.0,18.3522,18.4009,18.3452,18.3591,17100.0
2008-04-23 10:30:00,26.4,26.45,26.36,26.37,6400.0,18.38,18.4148,18.3522,18.3591,6400.0
2008-04-23 10:35:00,26.4,26.5,26.4,26.5,35800.0,18.38,18.4497,18.38,18.4497,35800.0
2008-04-23 10:40:00,26.5,26.69,26.5,26.63,32000.0,18.4497,18.5819,18.4497,18.5402,32000.0
2008-04-23 10:45:00,26.63,26.63,26.55,26.57,9400.0,18.5402,18.5402,18.4845,18.4984,9400.0
2008-04-23 10:50:00,26.57,26.67,26.57,26.63,6800.0,18.4984,18.568,18.4984,18.5402,6800.0
2008-04-23 10:55:00,26.64,26.66,26.6,26.61,3700.0,18.5471,18.5611,18.5193,18.5262,3700.0
2008-04-23 11:00:00,26.58,26.58,26.47,26.47,5600.0,18.5054,18.5054,18.4288,18.4288,5600.0
2008-04-23 11:05:00,26.46,26.53,26.42,26.52,11000.0,18.4218,18.4705,18.394,18.4636,11000.0
2008-04-23 11:10:00,26.52,26.63,26.51,26.63,9800.0,18.4636,18.5402,18.4566,18.5402,9800.0
2008-04-23 11:15:00,26.62,26.66,26.56,26.56,8200.0,18.5332,18.5611,18.4914,18.4914,8200.0
2008-04-23 11:20:00,26.56,26.56,26.49,26.49,10800.0,18.4914,18.4914,18.4427,18.4427,10800.0
2008-04-23 11:25:00,26.49,26.5,26.37,26.49,19400.0,18.4427,18.4497,18.3591,18.4427,19400.0
2008-04-23 11:30:00,26.49,26.5,26.47,26.47,6400.0,18.4427,18.4497,18.4288,18.4288,6400.0
2008-04-23 11:35:00,26.46,26.5,26.46,26.49,4900.0,18.4218,18.4497,18.4218,18.4427,4900.0
2008-04-23 11:40:00,26.5,26.5,26.47,26.5,4900.0,18.4497,18.4497,18.4288,18.4497,4900.0
2008-04-23 11:45:00,26.49,26.53,26.48,26.53,4000.0,18.4427,18.4705,18.4357,18.4705,4000.0
2008-04-23 11:50:00,26.51,26.52,26.5,26.51,3400.0,18.4566,18.4636,18.4497,18.4566,3400.0
2008-04-23 11:55:00,26.52,26.57,26.49,26.49,7800.0,18.4636,18.4984,18.4427,18.4427,7800.0
2008-04-23 12:00:00,26.49,26.49,26.35,26.37,11300.0,18.4427,18.4427,18.3452,18.3591,11300.0
2008-04-23 12:05:00,26.37,26.37,26.34,26.36,3700.0,18.3591,18.3591,18.3383,18.3522,3700.0
2008-04-23 12:10:00,26.36,26.41,26.35,26.36,12200.0,18.3522,18.387,18.3452,18.3522,12200.0
2008-04-23 12:15:00,26.35,26.37,26.35,26.36,7700.0,18.3452,18.3591,18.3452,18.3522,7700.0
2008-04-23 12:20:00,26.35,26.35,26.14,26.27,30800.0,18.3452,18.3452,18.199,18.2895,30800.0
2008-04-23 12:25:00,26.25,26.25,26.17,26.17,5600.0,18.2756,18.2756,18.2199,18.2199,5600.0
2008-04-23 12:30:00,26.19,26.22,26.17,26.18,12300.0,18.2338,18.2547,18.2199,18.2269,12300.0
2008-04-23 12:35:00,26.19,26.22,26.1,26.2,13300.0,18.2338,18.2547,18.1712,18.2408,13300.0
2008-04-23 12:40:00,26.2,26.24,26.12,26.12,7100.0,18.2408,18.2686,18.1851,18.1851,7100.0
2008-04-23 12:45:00,26.11,26.11,26.06,26.09,6500.0,18.1781,18.1781,18.1433,18.1642,6500.0
2008-04-23 12:50:00,26.1,26.11,26.08,26.11,3200.0,18.1712,18.1781,18.1572,18.1781,3200.0
2008-04-23 12:55:00,26.11,26.11,26.05,26.05,5900.0,18.1781,18.1781,18.1364,18.1364,5900.0
2008-04-23 13:00:00,26.05,26.11,26.04,26.1,4100.0,18.1364,18.1781,18.1294,18.1712,4100.0
2008-04-23 13:05:00,26.11,26.15,26.06,26.12,4600.0,18.1781,18.206,18.1433,18.1851,4600.0
2008-04-23 13:10:00,26.13,26.18,26.12,26.17,3100.0,18.1921,18.2269,18.1851,18.2199,3100.0
2008-04-23 13:15:00,26.18,26.21,26.18,26.18,1600.0,18.2269,18.2478,18.2269,18.2269,1600.0
2008-04-23 13:20:00,26.19,26.2,26.15,26.2,4300.0,18.2338,18.2408,18.206,18.2408,4300.0
2008-04-23 13:25:00,26.2,26.24,26.2,26.24,2100.0,18.2408,18.2686,18.2408,18.2686,2100.0
2008-04-23 13:30:00,26.23,26.23,26.19,26.23,4500.0,18.2617,18.2617,18.2338,18.2617,4500.0
2008-04-23 13:35:00,26.24,26.24,26.18,26.18,6300.0,18.2686,18.2686,18.2269,18.2269,6300.0
2008-04-23 13:40:00,26.18,26.22,26.18,26.2,5600.0,18.2269,18.2547,18.2269,18.2408,5600.0
2008-04-23 13:45:00,26.2,26.25,26.19,26.25,6000.0,18.2408,18.2756,18.2338,18.2756,6000.0
2008-04-23 13:50:00,26.25,26.3,26.25,26.27,6400.0,18.2756,18.3104,18.2756,18.2895,6400.0
2008-04-23 13:55:00,26.27,26.28,26.19,26.2,4100.0,18.2895,18.2965,18.2338,18.2408,4100.0
2008-04-23 14:00:00,26.18,26.23,26.16,26.21,5300.0,18.2269,18.2617,18.2129,18.2478,5300.0
2008-04-23 14:05:00,26.21,26.22,26.18,26.19,2100.0,18.2478,18.2547,18.2269,18.2338,2100.0
2008-04-23 14:10:00,26.18,26.24,26.18,26.24,10400.0,18.2269,18.2686,18.2269,18.2686,10400.0
2008-04-23 14:15:00,26.24,26.26,26.24,26.24,5100.0,18.2686,18.2826,18.2686,18.2686,5100.0
2008-04-23 14:20:00,26.24,26.27,26.2,26.27,5800.0,18.2686,18.2895,18.2408,18.2895,5800.0
2008-04-23 14:25:00,26.26,26.28,26.21,26.21,3300.0,18.2826,18.2965,18.2478,18.2478,3300.0
2008-04-23 14:30:00,26.22,26.3,26.22,26.3,4100.0,18.2547,18.3104,18.2547,18.3104,4100.0
2008-04-23 14:35:00,26.31,26.39,26.25,26.26,8000.0,18.3174,18.3731,18.2756,18.2826,8000.0
2008-04-23 14:40:00,26.27,26.34,26.18,26.28,29800.0,18.2895,18.3383,18.2269,18.2965,29800.0
2008-04-23 14:45:00,26.28,26.32,26.27,26.3,7400.0,18.2965,18.3243,18.2895,18.3104,7400.0
2008-04-23 14:50:00,26.3,26.36,26.29,26.29,4600.0,18.3104,18.3522,18.3035,18.3035,4600.0
2008-04-23 14:55:00,26.28,26.33,26.26,26.29,3300.0,18.2965,18.3313,18.2826,18.3035,3300.0
2008-04-23 15:00:00,26.3,26.37,26.29,26.36,6500.0,18.3104,18.3591,18.3035,18.3522,6500.0
2008-04-23 15:05:00,26.36,26.36,26.3,26.31,5700.0,18.3522,18.3522,18.3104,18.3174,5700.0
2008-04-23 15:10:00,26.31,26.36,26.31,26.35,4200.0,18.3174,18.3522,18.3174,18.3452,4200.0
2008-04-23 15:15:00,26.34,26.35,26.29,26.32,21000.0,18.3383,18.3452,18.3035,18.3243,21000.0
2008-04-23 15:20:00,26.32,26.34,26.28,26.33,7200.0,18.3243,18.3383,18.2965,18.3313,7200.0
2008-04-23 15:25:00,26.34,26.35,26.13,26.18,11900.0,18.3383,18.3452,18.1921,18.2269,11900.0
2008-04-23 15:30:00,26.18,26.21,26.16,26.19,5200.0,18.2269,18.2478,18.2129,18.2338,5200.0
2008-04-23 15:35:00,26.19,26.25,26.15,26.23,8200.0,18.2338,18.2756,18.206,18.2617,8200.0
2008-04-23 15:40:00,26.23,26.23,26.15,26.18,10100.0,18.2617,18.2617,18.206,18.2269,10100.0
2008-04-23 15:45:00,26.18,26.21,26.11,26.21,9400.0,18.2269,18.2478,18.1781,18.2478,9400.0
2008-04-23 15:50:00,26.21,26.22,26.17,26.2,9800.0,18.2478,18.2547,18.2199,18.2408,9800.0
2008-04-23 15:55:00,26.21,26.25,26.19,26.25,19700.0,18.2478,18.2756,18.2338,18.2756,19700.0
2008-04-24 09:30:00,26.2,26.65,26.19,26.65,7900.0,18.2408,18.5541,18.2338,18.5541,7900.0
2008-04-24 09:35:00,26.6,26.66,26.41,26.41,4300.0,18.5193,18.5611,18.387,18.387,4300.0
2008-04-24 09:40:00,26.43,26.44,26.24,26.44,3300.0,18.4009,18.4079,18.2686,18.4079,3300.0
2008-04-24 09:45:00,26.44,26.56,26.4,26.49,15500.0,18.4079,18.4914,18.38,18.4427,15500.0
2008-04-24 09:50:00,26.49,26.57,26.49,26.57,9000.0,18.4427,18.4984,18.4427,18.4984,9000.0
2008-04-24 09:55:00,26.56,26.66,26.52,26.66,6100.0,18.4914,18.5611,18.4636,18.5611,6100.0
2008-04-24 10:00:00,26.67,26.67,26.48,26.51,20300.0,18.568,18.568,18.4357,18.4566,20300.0
2008-04-24 10:05:00,26.5,26.55,26.47,26.5,10900.0,18.4497,18.4845,18.4288,18.4497,10900.0
2008-04-24 10:10:00,26.47,26.63,26.46,26.59,16100.0,18.4288,18.5402,18.4218,18.5123,16100.0
2008-04-24 10:15:00,26.6,26.64,26.57,26.64,7700.0,18.5193,18.5471,18.4984,18.5471,7700.0
2008-04-24 10:20:00,26.59,26.61,26.48,26.59,8000.0,18.5123,18.5262,18.4357,18.5123,8000.0
2008-04-24 10:25:00,26.61,26.73,26.58,26.72,13300.0,18.5262,18.6098,18.5054,18.6028,13300.0
2008-04-24 10:30:00,26.7,26.7,26.6,26.61,11300.0,18.5889,18.5889,18.5193,18.5262,11300.0
2008-04-24 10:35:00,26.61,26.74,26.61,26.73,4500.0,18.5262,18.6167,18.5262,18.6098,4500.0
2008-04-24 10:40:00,26.73,26.74,26.66,26.71,14100.0,18.6098,18.6167,18.5611,18.5959,14100.0
2008-04-24 10:45:00,26.71,26.72,26.63,26.64,5300.0,18.5959,18.6028,18.5402,18.5471,5300.0
2008-04-24 10:50:00,26.61,26.63,26.59,26.61,6600.0,18.5262,18.5402,18.5123,18.5262,6600.0
2008-04-24 10:55:00,26.6,26.62,26.57,26.6,2800.0,18.5193,18.5332,18.4984,18.5193,2800.0
2008-04-24 11:00:00,26.58,26.66,26.58,26.61,3200.0,18.5054,18.5611,18.5054,18.5262,3200.0
2008-04-24 11:05:00,26.63,26.67,26.6,26.66,3600.0,18.5402,18.568,18.5193,18.5611,3600.0
2008-04-24 11:10:00,26.66,26.71,26.65,26.69,11700.0,18.5611,18.5959,18.5541,18.5819,11700.0
2008-04-24 11:15:00,26.67,26.74,26.65,26.74,11700.0,18.568,18.6167,18.5541,18.6167,11700.0
2008-04-24 11:20:00,26.75,26.82,26.73,26.82,34800.0,18.6237,18.6724,18.6098,18.6724,34800.0
2008-04-24 11:25:00,26.82,27.02,26.8,27.02,26300.0,18.6724,18.8117,18.6585,18.8117,26300.0
2008-04-24 11:30:00,27.02,27.13,27.01,27.11,25200.0,18.8117,18.8883,18.8047,18.8743,25200.0
2008-04-24 11:35:00,27.12,27.21,27.1,27.16,21200.0,18.8813,18.944,18.8674,18.9092,21200.0
2008-04-24 11:40:00,27.17,27.17,27.03,27.08,19800.0,18.9161,18.9161,18.8186,18.8535,19800.0
2008-04-24 11:45:00,27.09,27.16,27.09,27.16,12300.0,18.8604,18.9092,18.8604,18.9092,12300.0
2008-04-24 11:50:00,27.16,27.21,27.15,27.19,13300.0,18.9092,18.944,18.9022,18.93,13300.0
2008-04-24 11:55:00,27.18,27.21,27.15,27.17,12400.0,18.9231,18.944,18.9022,18.9161,12400.0
2008-04-24 12:00:00,27.17,27.23,27.16,27.23,19600.0,18.9161,18.9579,18.9092,18.9579,19600.0
2008-04-24 12:05:00,27.22,27.47,27.22,27.46,68200.0,18.9509,19.125,18.9509,19.118,68200.0
2008-04-24 12:10:00,27.44,27.57,27.44,27.55,38300.0,19.1041,19.1946,19.1041,19.1807,38300.0
2008-04-24 12:15:00,27.55,27.56,27.45,27.5,21000.0,19.1807,19.1876,19.1111,19.1459,21000.0
2008-04-24 12:20:00,27.48,27.52,27.36,27.36,24500.0,19.1319,19.1598,19.0484,19.0484,24500.0
2008-04-24 12:25:00,27.35,27.39,27.34,27.39,7700.0,19.0414,19.0693,19.0345,19.0693,7700.0
2008-04-24 12:30:00,27.37,27.4,27.36,27.36,3800.0,19.0554,19.0762,19.0484,19.0484,3800.0
2008-04-24 12:35:00,27.37,27.39,27.34,27.38,7400.0,19.0554,19.0693,19.0345,19.0623,7400.0
2008-04-24 12:40:00,27.4,27.5,27.39,27.41,17800.0,19.0762,19.1459,19.0693,19.0832,17800.0
2008-04-24 12:45:00,27.4,27.4,27.37,27.37,3800.0,19.0762,19.0762,19.0554,19.0554,3800.0
2008-04-24 12:50:00,27.38,27.38,27.3,27.3,4300.0,19.0623,19.0623,19.0066,19.0066,4300.0
2008-04-24 12:55:00,27.3,27.34,27.29,27.3,2400.0,19.0066,19.0345,18.9997,19.0066,2400.0
2008-04-24 13:00:00,27.3,27.32,27.29,27.31,2200.0,19.0066,19.0206,18.9997,19.0136,2200.0
2008-04-24 13:05:00,27.3,27.32,27.25,27.25,11900.0,19.0066,19.0206,18.9718,18.9718,11900.0
2008-04-24 13:10:00,27.25,27.3,27.25,27.3,3800.0,18.9718,19.0066,18.9718,19.0066,3800.0
2008-04-24 13:15:00,27.3,27.3,27.22,27.22,9700.0,19.0066,19.0066,18.9509,18.9509,9700.0
2008-04-24 13:20:00,27.22,27.24,27.17,27.22,21300.0,18.9509,18.9649,18.9161,18.9509,21300.0
2008-04-24 13:25:00,27.2,27.21,27.2,27.2,6100.0,18.937,18.944,18.937,18.937,6100.0
2008-04-24 13:30:00,27.2,27.23,27.2,27.22,6100.0,18.937,18.9579,18.937,18.9509,6100.0
2008-04-24 13:35:00,27.23,27.23,27.2,27.22,13800.0,18.9579,18.9579,18.937,18.9509,13800.0
2008-04-24 13:40:00,27.22,27.24,27.2,27.22,10400.0,18.9509,18.9649,18.937,18.9509,10400.0
2008-04-24 13:45:00,27.22,27.26,27.21,27.26,8900.0,18.9509,18.9788,18.944,18.9788,8900.0
2008-04-24 13:50:00,27.27,27.28,27.2,27.21,14300.0,18.9857,18.9927,18.937,18.944,14300.0
2008-04-24 13:55:00,27.22,27.32,27.21,27.29,10100.0,18.9509,19.0206,18.944,18.9997,10100.0
2008-04-24 14:00:00,27.3,27.32,27.26,27.3,6600.0,19.0066,19.0206,18.9788,19.0066,6600.0
2008-04-24 14:05:00,27.31,27.42,27.31,27.41,10400.0,19.0136,19.0902,19.0136,19.0832,10400.0
2008-04-24 14:10:00,27.42,27.43,27.37,27.41,4100.0,19.0902,19.0971,19.0554,19.0832,4100.0
2008-04-24 14:15:00,27.41,27.52,27.41,27.45,19000.0,19.0832,19.1598,19.0832,19.1111,19000.0
2008-04-24 14:20:00,27.45,27.46,27.42,27.45,10700.0,19.1111,19.118,19.0902,19.1111,10700.0
2008-04-24 14:25:00,27.45,27.48,27.41,27.47,5100.0,19.1111,19.1319,19.0832,19.125,5100.0
2008-04-24 14:30:00,27.46,27.47,27.39,27.43,9300.0,19.118,19.125,19.0693,19.0971,9300.0
2008-04-24 14:35:00,27.44,27.48,27.41,27.45,11700.0,19.1041,19.1319,19.0832,19.1111,11700.0
2008-04-24 14:40:00,27.47,27.52,27.44,27.5,9300.0,19.125,19.1598,19.1041,19.1459,9300.0
2008-04-24 14:45:00,27.5,27.56,27.5,27.55,14200.0,19.1459,19.1876,19.1459,19.1807,14200.0
2008-04-24 14:50:00,27.55,27.58,27.5,27.5,17000.0,19.1807,19.2016,19.1459,19.1459,17000.0
2008-04-24 14:55:00,27.5,27.57,27.5,27.53,14000.0,19.1459,19.1946,19.1459,19.1668,14000.0
2008-04-24 15:00:00,27.52,27.54,27.49,27.51,8100.0,19.1598,19.1737,19.1389,19.1528,8100.0
2008-04-24 15:05:00,27.51,27.55,27.5,27.51,21000.0,19.1528,19.1807,19.1459,19.1528,21000.0
2008-04-24 15:10:00,27.52,27.56,27.5,27.54,35600.0,19.1598,19.1876,19.1459,19.1737,35600.0
2008-04-24 15:15:00,27.53,27.54,27.48,27.5,30300.0,19.1668,19.1737,19.1319,19.1459,30300.0
2008-04-24 15:20:00,27.49,27.53,27.32,27.36,15000.0,19.1389,19.1668,19.0206,19.0484,15000.0
2008-04-24 15:25:00,27.35,27.45,27.35,27.39,10900.0,19.0414,19.1111,19.0414,19.0693,10900.0
2008-04-24 15:30:00,27.4,27.44,27.17,27.42,74400.0,19.0762,19.1041,18.9161,19.0902,74400.0
2008-04-24 15:35:00,27.42,27.45,27.35,27.39,26700.0,19.0902,19.1111,19.0414,19.0693,26700.0
2008-04-24 15:40:00,27.39,27.39,27.21,27.23,22400.0,19.0693,19.0693,18.944,18.9579,22400.0
2008-04-24 15:45:00,27.21,27.34,27.19,27.33,24500.0,18.944,19.0345,18.93,19.0275,24500.0
2008-04-24 15:50:00,27.32,27.39,27.3,27.33,22500.0,19.0206,19.0693,19.0066,19.0275,22500.0
2008-04-24 15:55:00,27.32,27.33,27.24,27.25,32000.0,19.0206,19.0275,18.9649,18.9718,32000.0
2008-04-25 09:30:00,27.3,27.49,27.26,27.32,8100.0,19.0066,19.1389,18.9788,19.0206,8100.0
2008-04-25 09:35:00,27.35,27.72,27.31,27.71,22500.0,19.0414,19.299,19.0136,19.2921,22500.0
2008-04-25 09:40:00,27.63,27.87,27.63,27.77,14500.0,19.2364,19.4035,19.2364,19.3338,14500.0
2008-04-25 09:45:00,27.87,27.87,27.64,27.68,17200.0,19.4035,19.4035,19.2433,19.2712,17200.0
2008-04-25 09:50:00,27.63,27.67,27.4,27.45,16200.0,19.2364,19.2642,19.0762,19.1111,16200.0
2008-04-25 09:55:00,27.41,27.67,27.37,27.57,11500.0,19.0832,19.2642,19.0554,19.1946,11500.0
2008-04-25 10:00:00,27.57,27.6,27.29,27.29,17500.0,19.1946,19.2155,18.9997,18.9997,17500.0
2008-04-25 10:05:00,27.31,27.33,27.26,27.26,13100.0,19.0136,19.0275,18.9788,18.9788,13100.0
2008-04-25 10:10:00,27.26,27.26,27.19,27.2,10600.0,18.9788,18.9788,18.93,18.937,10600.0
2008-04-25 10:15:00,27.21,27.42,27.19,27.42,30600.0,18.944,19.0902,18.93,19.0902,30600.0
2008-04-25 10:20:00,27.42,27.75,27.36,27.73,61100.0,19.0902,19.3199,19.0484,19.306,61100.0
2008-04-25 10:25:00,27.7,27.81,27.7,27.74,20600.0,19.2851,19.3617,19.2851,19.313,20600.0
2008-04-25 10:30:00,27.71,27.77,27.56,27.6,32500.0,19.2921,19.3338,19.1876,19.2155,32500.0
2008-04-25 10:35:00,27.59,27.59,27.24,27.24,12800.0,19.2085,19.2085,18.9649,18.9649,12800.0
2008-04-25 10:40:00,27.24,27.35,27.24,27.33,7400.0,18.9649,19.0414,18.9649,19.0275,7400.0
2008-04-25 10:45:00,27.36,27.36,27.12,27.17,16800.0,19.0484,19.0484,18.8813,18.9161,16800.0
2008-04-25 10:50:00,27.18,27.26,27.13,27.13,9800.0,18.9231,18.9788,18.8883,18.8883,9800.0
2008-04-25 10:55:00,27.11,27.14,27.05,27.07,5400.0,18.8743,18.8952,18.8326,18.8465,5400.0
2008-04-25 11:00:00,27.07,27.2,27.07,27.17,9700.0,18.8465,18.937,18.8465,18.9161,9700.0
2008-04-25 11:05:00,27.16,27.21,27.15,27.17,22300.0,18.9092,18.944,18.9022,18.9161,22300.0
2008-04-25 11:10:00,27.17,27.17,26.96,27.01,28500.0,18.9161,18.9161,18.7699,18.8047,28500.0
2008-04-25 11:15:00,26.99,27.01,26.84,26.85,10700.0,18.7908,18.8047,18.6864,18.6933,10700.0
2008-04-25 11:20:00,26.8,26.89,26.8,26.82,6700.0,18.6585,18.7212,18.6585,18.6724,6700.0
2008-04-25 11:25:00,26.83,26.89,26.8,26.87,16600.0,18.6794,18.7212,18.6585,18.7073,16600.0
2008-04-25 11:30:00,26.87,27.01,26.86,26.96,6300.0,18.7073,18.8047,18.7003,18.7699,6300.0
2008-04-25 11:35:00,26.96,26.96,26.85,26.87,5900.0,18.7699,18.7699,18.6933,18.7073,5900.0
2008-04-25 11:40:00,26.85,26.97,26.85,26.97,4200.0,18.6933,18.7769,18.6933,18.7769,4200.0
2008-04-25 11:45:00,26.96,27.03,26.96,27.01,8100.0,18.7699,18.8186,18.7699,18.8047,8100.0
2008-04-25 11:50:00,27.01,27.06,27.0,27.03,5400.0,18.8047,18.8395,18.7978,18.8186,5400.0
2008-04-25 11:55:00,27.04,27.19,27.03,27.18,17800.0,18.8256,18.93,18.8186,18.9231,17800.0
2008-04-25 12:00:00,27.16,27.17,27.07,27.07,9700.0,18.9092,18.9161,18.8465,18.8465,9700.0
2008-04-25 12:05:00,27.1,27.18,27.08,27.15,9200.0,18.8674,18.9231,18.8535,18.9022,9200.0
2008-04-25 12:10:00,27.16,27.23,27.15,27.2,7700.0,18.9092,18.9579,18.9022,18.937,7700.0
2008-04-25 12:15:00,27.2,27.26,27.18,27.25,5800.0,18.937,18.9788,18.9231,18.9718,5800.0
2008-04-25 12:20:00,27.26,27.26,27.21,27.23,6700.0,18.9788,18.9788,18.944,18.9579,6700.0
2008-04-25 12:25:00,27.24,27.26,27.23,27.26,4100.0,18.9649,18.9788,18.9579,18.9788,4100.0
2008-04-25 12:30:00,27.27,27.34,27.25,27.29,11400.0,18.9857,19.0345,18.9718,18.9997,11400.0
2008-04-25 12:35:00,27.3,27.33,27.29,27.33,18700.0,19.0066,19.0275,18.9997,19.0275,18700.0
2008-04-25 12:40:00,27.34,27.37,27.33,27.36,3500.0,19.0345,19.0554,19.0275,19.0484,3500.0
2008-04-25 12:45:00,27.36,27.38,27.3,27.31,6400.0,19.0484,19.0623,19.0066,19.0136,6400.0
2008-04-25 12:50:00,27.31,27.33,27.3,27.32,3300.0,19.0136,19.0275,19.0066,19.0206,3300.0
2008-04-25 12:55:00,27.33,27.33,27.29,27.3,3900.0,19.0275,19.0275,18.9997,19.0066,3900.0
2008-04-25 13:00:00,27.29,27.4,27.28,27.36,9800.0,18.9997,19.0762,18.9927,19.0484,9800.0
2008-04-25 13:05:00,27.38,27.38,27.36,27.36,5600.0,19.0623,19.0623,19.0484,19.0484,5600.0
2008-04-25 13:10:00,27.36,27.36,27.31,27.32,3900.0,19.0484,19.0484,19.0136,19.0206,3900.0
2008-04-25 13:15:00,27.31,27.35,27.28,27.33,7900.0,19.0136,19.0414,18.9927,19.0275,7900.0
2008-04-25 13:20:00,27.33,27.36,27.31,27.34,4200.0,19.0275,19.0484,19.0136,19.0345,4200.0
2008-04-25 13:25:00,27.36,27.4,27.34,27.36,6900.0,19.0484,19.0762,19.0345,19.0484,6900.0
2008-04-25 13:30:00,27.36,27.39,27.31,27.37,5700.0,19.0484,19.0693,19.0136,19.0554,5700.0
2008-04-25 13:35:00,27.37,27.46,27.36,27.46,12400.0,19.0554,19.118,19.0484,19.118,12400.0
2008-04-25 13:40:00,27.47,27.56,27.47,27.51,17500.0,19.125,19.1876,19.125,19.1528,17500.0
2008-04-25 13:45:00,27.52,27.52,27.49,27.5,15300.0,19.1598,19.1598,19.1389,19.1459,15300.0
2008-04-25 13:50:00,27.51,27.52,27.45,27.45,7400.0,19.1528,19.1598,19.1111,19.1111,7400.0
2008-04-25 13:55:00,27.45,27.55,27.44,27.55,16400.0,19.1111,19.1807,19.1041,19.1807,16400.0
2008-04-25 14:00:00,27.58,27.58,27.55,27.58,10500.0,19.2016,19.2016,19.1807,19.2016,10500.0
2008-04-25 14:05:00,27.58,27.66,27.58,27.66,25100.0,19.2016,19.2573,19.2016,19.2573,25100.0
2008-04-25 14:10:00,27.66,27.75,27.66,27.74,22000.0,19.2573,19.3199,19.2573,19.313,22000.0
2008-04-25 14:15:00,27.74,27.79,27.72,27.77,24100.0,19.313,19.3478,19.299,19.3338,24100.0
2008-04-25 14:20:00,27.79,27.8,27.71,27.72,19200.0,19.3478,19.3547,19.2921,19.299,19200.0
2008-04-25 14:25:00,27.73,27.8,27.73,27.77,6800.0,19.306,19.3547,19.306,19.3338,6800.0
2008-04-25 14:30:00,27.78,27.83,27.77,27.82,10600.0,19.3408,19.3756,19.3338,19.3687,10600.0
2008-04-25 14:35:00,27.82,27.87,27.8,27.85,17600.0,19.3687,19.4035,19.3547,19.3895,17600.0
2008-04-25 14:40:00,27.86,27.91,27.82,27.89,17000.0,19.3965,19.4313,19.3687,19.4174,17000.0
2008-04-25 14:45:00,27.9,27.97,27.88,27.95,18700.0,19.4244,19.4731,19.4104,19.4592,18700.0
2008-04-25 14:50:00,27.95,28.03,27.91,28.03,38300.0,19.4592,19.5149,19.4313,19.5149,38300.0
2008-04-25 14:55:00,28.0,28.02,27.98,27.99,15900.0,19.494,19.5079,19.4801,19.487,15900.0
2008-04-25 15:00:00,28.0,28.05,27.97,28.03,44600.0,19.494,19.5288,19.4731,19.5149,44600.0
2008-04-25 15:05:00,28.04,28.17,28.03,28.17,26600.0,19.5218,19.6123,19.5149,19.6123,26600.0
2008-04-25 15:10:00,28.18,28.2,28.13,28.15,10900.0,19.6193,19.6332,19.5845,19.5984,10900.0
2008-04-25 15:15:00,28.15,28.2,28.14,28.14,15800.0,19.5984,19.6332,19.5914,19.5914,15800.0
2008-04-25 15:20:00,28.14,28.21,28.14,28.19,15700.0,19.5914,19.6402,19.5914,19.6263,15700.0
2008-04-25 15:25:00,28.18,28.22,28.07,28.2,35500.0,19.6193,19.6471,19.5427,19.6332,35500.0
2008-04-25 15:30:00,28.21,28.22,28.1,28.12,29000.0,19.6402,19.6471,19.5636,19.5775,29000.0
2008-04-25 15:35:00,28.11,28.12,28.02,28.04,28900.0,19.5706,19.5775,19.5079,19.5218,28900.0
2008-04-25 15:40:00,28.04,28.11,27.99,28.11,35100.0,19.5218,19.5706,19.487,19.5706,35100.0
2008-04-25 15:45:00,28.11,28.18,28.08,28.18,25400.0,19.5706,19.6193,19.5497,19.6193,25400.0
2008-04-25 15:50:00,28.17,28.22,28.12,28.14,49200.0,19.6123,19.6471,19.5775,19.5914,49200.0
2008-04-25 15:55:00,28.12,28.15,28.04,28.14,37900.0,19.5775,19.5984,19.5218,19.5914,37900.0
2008-04-28 09:30:00,28.29,28.29,27.93,27.93,16300.0,19.6959,19.6959,19.4452,19.4452,16300.0
2008-04-28 09:35:00,27.83,27.91,27.61,27.65,175600.0,19.3756,19.4313,19.2225,19.2503,175600.0
2008-04-28 09:40:00,27.65,27.67,27.6,27.61,20200.0,19.2503,19.2642,19.2155,19.2225,20200.0
2008-04-28 09:45:00,27.62,27.74,27.56,27.65,106500.0,19.2294,19.313,19.1876,19.2503,106500.0
2008-04-28 09:50:00,27.65,27.78,27.62,27.7,49600.0,19.2503,19.3408,19.2294,19.2851,49600.0
2008-04-28 09:55:00,27.69,27.88,27.69,27.81,23200.0,19.2782,19.4104,19.2782,19.3617,23200.0
2008-04-28 10:00:00,27.81,27.82,27.66,27.7,47600.0,19.3617,19.3687,19.2573,19.2851,47600.0
2008-04-28 10:05:00,27.67,27.68,27.64,27.66,14500.0,19.2642,19.2712,19.2433,19.2573,14500.0
2008-04-28 10:10:00,27.65,27.86,27.65,27.82,130100.0,19.2503,19.3965,19.2503,19.3687,130100.0
2008-04-28 10:15:00,27.84,27.87,27.78,27.87,19600.0,19.3826,19.4035,19.3408,19.4035,19600.0
2008-04-28 10:20:00,27.87,27.89,27.78,27.82,118400.0,19.4035,19.4174,19.3408,19.3687,118400.0
2008-04-28 10:25:00,27.82,27.85,27.78,27.79,8300.0,19.3687,19.3895,19.3408,19.3478,8300.0
2008-04-28 10:30:00,27.8,27.86,27.79,27.84,43200.0,19.3547,19.3965,19.3478,19.3826,43200.0
2008-04-28 10:35:00,27.86,27.88,27.77,27.81,6300.0,19.3965,19.4104,19.3338,19.3617,6300.0
2008-04-28 10:40:00,27.82,27.87,27.82,27.84,6100.0,19.3687,19.4035,19.3687,19.3826,6100.0
2008-04-28 10:45:00,27.82,27.86,27.79,27.86,2900.0,19.3687,19.3965,19.3478,19.3965,2900.0
2008-04-28 10:50:00,27.85,27.87,27.83,27.84,6300.0,19.3895,19.4035,19.3756,19.3826,6300.0
2008-04-28 10:55:00,27.84,27.88,27.84,27.87,4100.0,19.3826,19.4104,19.3826,19.4035,4100.0
2008-04-28 11:00:00,27.87,27.89,27.87,27.89,4500.0,19.4035,19.4174,19.4035,19.4174,4500.0
2008-04-28 11:05:00,27.9,27.95,27.9,27.93,17200.0,19.4244,19.4592,19.4244,19.4452,17200.0
2008-04-28 11:10:00,27.94,27.97,27.91,27.91,126400.0,19.4522,19.4731,19.4313,19.4313,126400.0
2008-04-28 11:15:00,27.91,27.96,27.91,27.96,19900.0,19.4313,19.4661,19.4313,19.4661,19900.0
2008-04-28 11:20:00,27.95,28.01,27.95,28.0,22500.0,19.4592,19.5009,19.4592,19.494,22500.0
2008-04-28 11:25:00,28.02,28.04,27.99,28.0,7200.0,19.5079,19.5218,19.487,19.494,7200.0
2008-04-28 11:30:00,28.0,28.0,27.98,28.0,3100.0,19.494,19.494,19.4801,19.494,3100.0
2008-04-28 11:35:00,28.0,28.01,27.99,28.01,60200.0,19.494,19.5009,19.487,19.5009,60200.0
2008-04-28 11:40:00,28.02,28.11,28.01,28.11,6200.0,19.5079,19.5706,19.5009,19.5706,6200.0
2008-04-28 11:45:00,28.1,28.15,28.0,28.0,13100.0,19.5636,19.5984,19.494,19.494,13100.0
2008-04-28 11:50:00,28.01,28.04,27.99,28.0,9400.0,19.5009,19.5218,19.487,19.494,9400.0
2008-04-28 11:55:00,28.0,28.03,28.0,28.02,2200.0,19.494,19.5149,19.494,19.5079,2200.0
2008-04-28 12:00:00,28.02,28.04,28.02,28.03,2200.0,19.5079,19.5218,19.5079,19.5149,2200.0
2008-04-28 12:05:00,28.04,28.12,28.04,28.12,9800.0,19.5218,19.5775,19.5218,19.5775,9800.0
2008-04-28 12:10:00,28.11,28.18,28.1,28.12,22700.0,19.5706,19.6193,19.5636,19.5775,22700.0
2008-04-28 12:15:00,28.11,28.12,28.09,28.09,9300.0,19.5706,19.5775,19.5566,19.5566,9300.0
2008-04-28 12:20:00,28.07,28.1,28.07,28.1,7100.0,19.5427,19.5636,19.5427,19.5636,7100.0
2008-04-28 12:25:00,28.11,28.13,28.1,28.1,5500.0,19.5706,19.5845,19.5636,19.5636,5500.0
2008-04-28 12:30:00,28.1,28.12,28.09,28.1,11100.0,19.5636,19.5775,19.5566,19.5636,11100.0
2008-04-28 12:35:00,28.11,28.12,28.08,28.12,3600.0,19.5706,19.5775,19.5497,19.5775,3600.0
2008-04-28 12:40:00,28.12,28.19,28.11,28.15,9600.0,19.5775,19.6263,19.5706,19.5984,9600.0
2008-04-28 12:45:00,28.15,28.16,28.13,28.16,5400.0,19.5984,19.6054,19.5845,19.6054,5400.0
2008-04-28 12:50:00,28.15,28.16,28.13,28.14,6500.0,19.5984,19.6054,19.5845,19.5914,6500.0
2008-04-28 12:55:00,28.14,28.16,28.14,28.15,2100.0,19.5914,19.6054,19.5914,19.5984,2100.0
2008-04-28 13:00:00,28.15,28.16,28.14,28.15,5100.0,19.5984,19.6054,19.5914,19.5984,5100.0
2008-04-28 13:05:00,28.15,28.2,28.14,28.2,9600.0,19.5984,19.6332,19.5914,19.6332,9600.0
2008-04-28 13:10:00,28.22,28.22,28.19,28.19,3500.0,19.6471,19.6471,19.6263,19.6263,3500.0
2008-04-28 13:15:00,28.2,28.2,28.1,28.12,14600.0,19.6332,19.6332,19.5636,19.5775,14600.0
2008-04-28 13:20:00,28.12,28.25,28.12,28.24,14800.0,19.5775,19.668,19.5775,19.6611,14800.0
2008-04-28 13:25:00,28.24,28.24,28.21,28.22,3900.0,19.6611,19.6611,19.6402,19.6471,3900.0
2008-04-28 13:30:00,28.21,28.24,28.2,28.24,9500.0,19.6402,19.6611,19.6332,19.6611,9500.0
2008-04-28 13:35:00,28.24,28.44,28.24,28.39,68900.0,19.6611,19.8003,19.6611,19.7655,68900.0
2008-04-28 13:40:00,28.39,28.47,28.37,28.45,36800.0,19.7655,19.8212,19.7516,19.8073,36800.0
2008-04-28 13:45:00,28.45,28.47,28.43,28.44,14800.0,19.8073,19.8212,19.7933,19.8003,14800.0
2008-04-28 13:50:00,28.45,28.5,28.45,28.49,7900.0,19.8073,19.8421,19.8073,19.8351,7900.0
2008-04-28 13:55:00,28.49,28.54,28.48,28.53,50000.0,19.8351,19.8699,19.8282,19.863,50000.0
2008-04-28 14:00:00,28.53,28.54,28.51,28.52,10500.0,19.863,19.8699,19.849,19.856,10500.0
2008-04-28 14:05:00,28.51,28.52,28.49,28.51,17200.0,19.849,19.856,19.8351,19.849,17200.0
2008-04-28 14:10:00,28.5,28.51,28.47,28.47,13600.0,19.8421,19.849,19.8212,19.8212,13600.0
2008-04-28 14:15:00,28.48,28.48,28.46,28.47,6000.0,19.8282,19.8282,19.8142,19.8212,6000.0
2008-04-28 14:20:00,28.46,28.5,28.45,28.5,19300.0,19.8142,19.8421,19.8073,19.8421,19300.0
2008-04-28 14:25:00,28.49,28.5,28.47,28.48,18500.0,19.8351,19.8421,19.8212,19.8282,18500.0
2008-04-28 14:30:00,28.48,28.49,28.46,28.47,13000.0,19.8282,19.8351,19.8142,19.8212,13000.0
2008-04-28 14:35:00,28.48,28.51,28.48,28.48,13300.0,19.8282,19.849,19.8282,19.8282,13300.0
2008-04-28 14:40:00,28.49,28.53,28.48,28.52,14300.0,19.8351,19.863,19.8282,19.856,14300.0
2008-04-28 14:45:00,28.51,28.52,28.48,28.49,15100.0,19.849,19.856,19.8282,19.8351,15100.0
2008-04-28 14:50:00,28.48,28.5,28.47,28.48,12800.0,19.8282,19.8421,19.8212,19.8282,12800.0
2008-04-28 14:55:00,28.47,28.48,28.46,28.47,17600.0,19.8212,19.8282,19.8142,19.8212,17600.0
2008-04-28 15:00:00,28.48,28.5,28.45,28.49,66300.0,19.8282,19.8421,19.8073,19.8351,66300.0
2008-04-28 15:05:00,28.48,28.5,28.44,28.44,18100.0,19.8282,19.8421,19.8003,19.8003,18100.0
2008-04-28 15:10:00,28.43,28.44,28.39,28.43,8900.0,19.7933,19.8003,19.7655,19.7933,8900.0
2008-04-28 15:15:00,28.44,28.47,28.42,28.43,3900.0,19.8003,19.8212,19.7864,19.7933,3900.0
2008-04-28 15:20:00,28.43,28.44,28.39,28.41,7300.0,19.7933,19.8003,19.7655,19.7794,7300.0
2008-04-28 15:25:00,28.4,28.4,28.3,28.3,15300.0,19.7725,19.7725,19.7028,19.7028,15300.0
2008-04-28 15:30:00,28.3,28.32,28.28,28.29,11800.0,19.7028,19.7168,19.6889,19.6959,11800.0
2008-04-28 15:35:00,28.29,28.32,28.26,28.32,23100.0,19.6959,19.7168,19.675,19.7168,23100.0
2008-04-28 15:40:00,28.31,28.36,28.3,28.34,31400.0,19.7098,19.7446,19.7028,19.7307,31400.0
2008-04-28 15:45:00,28.33,28.34,28.19,28.21,38500.0,19.7237,19.7307,19.6263,19.6402,38500.0
2008-04-28 15:50:00,28.19,28.2,28.1,28.13,46000.0,19.6263,19.6332,19.5636,19.5845,46000.0
2008-04-28 15:55:00,28.13,28.16,28.1,28.13,70200.0,19.5845,19.6054,19.5636,19.5845,70200.0
2008-04-29 09:30:00,27.37,27.81,27.37,27.76,57400.0,19.0554,19.3617,19.0554,19.3269,57400.0
2008-04-29 09:35:00,27.76,27.96,27.75,27.87,18200.0,19.3269,19.4661,19.3199,19.4035,18200.0
2008-04-29 09:40:00,27.85,28.12,27.84,28.0,41600.0,19.3895,19.5775,19.3826,19.494,41600.0
2008-04-29 09:45:00,28.01,28.25,28.01,28.25,17600.0,19.5009,19.668,19.5009,19.668,17600.0
2008-04-29 09:50:00,28.24,28.38,28.18,28.25,18300.0,19.6611,19.7585,19.6193,19.668,18300.0
2008-04-29 09:55:00,28.22,28.26,28.14,28.14,13700.0,19.6471,19.675,19.5914,19.5914,13700.0
2008-04-29 10:00:00,28.14,28.22,28.03,28.05,28500.0,19.5914,19.6471,19.5149,19.5288,28500.0
2008-04-29 10:05:00,28.07,28.12,28.0,28.02,16500.0,19.5427,19.5775,19.494,19.5079,16500.0
2008-04-29 10:10:00,28.01,28.02,27.92,27.96,24600.0,19.5009,19.5079,19.4383,19.4661,24600.0
2008-04-29 10:15:00,27.95,27.95,27.79,27.79,15500.0,19.4592,19.4592,19.3478,19.3478,15500.0
2008-04-29 10:20:00,27.79,27.82,27.72,27.74,26900.0,19.3478,19.3687,19.299,19.313,26900.0
2008-04-29 10:25:00,27.75,27.78,27.7,27.7,14300.0,19.3199,19.3408,19.2851,19.2851,14300.0
2008-04-29 10:30:00,27.69,27.79,27.68,27.77,7000.0,19.2782,19.3478,19.2712,19.3338,7000.0
2008-04-29 10:35:00,27.77,27.89,27.77,27.84,19800.0,19.3338,19.4174,19.3338,19.3826,19800.0
2008-04-29 10:40:00,27.83,27.97,27.82,27.96,7800.0,19.3756,19.4731,19.3687,19.4661,7800.0
2008-04-29 10:45:00,27.95,27.99,27.89,27.91,11800.0,19.4592,19.487,19.4174,19.4313,11800.0
2008-04-29 10:50:00,27.9,27.92,27.87,27.88,6000.0,19.4244,19.4383,19.4035,19.4104,6000.0
2008-04-29 10:55:00,27.9,27.9,27.83,27.83,4300.0,19.4244,19.4244,19.3756,19.3756,4300.0
2008-04-29 11:00:00,27.82,27.82,27.77,27.8,7600.0,19.3687,19.3687,19.3338,19.3547,7600.0
2008-04-29 11:05:00,27.8,27.8,27.72,27.72,7800.0,19.3547,19.3547,19.299,19.299,7800.0
2008-04-29 11:10:00,27.72,27.74,27.66,27.67,15900.0,19.299,19.313,19.2573,19.2642,15900.0
2008-04-29 11:15:00,27.68,27.77,27.67,27.74,15400.0,19.2712,19.3338,19.2642,19.313,15400.0
2008-04-29 11:20:00,27.74,27.8,27.74,27.77,10700.0,19.313,19.3547,19.313,19.3338,10700.0
2008-04-29 11:25:00,27.77,27.81,27.75,27.81,6000.0,19.3338,19.3617,19.3199,19.3617,6000.0
2008-04-29 11:30:00,27.83,27.87,27.82,27.86,6700.0,19.3756,19.4035,19.3687,19.3965,6700.0
2008-04-29 11:35:00,27.86,27.97,27.86,27.91,21100.0,19.3965,19.4731,19.3965,19.4313,21100.0
2008-04-29 11:40:00,27.92,27.93,27.88,27.89,9900.0,19.4383,19.4452,19.4104,19.4174,9900.0
2008-04-29 11:45:00,27.91,27.93,27.88,27.93,4800.0,19.4313,19.4452,19.4104,19.4452,4800.0
2008-04-29 11:50:00,27.93,27.94,27.89,27.91,7700.0,19.4452,19.4522,19.4174,19.4313,7700.0
2008-04-29 11:55:00,27.91,27.96,27.91,27.96,6000.0,19.4313,19.4661,19.4313,19.4661,6000.0
2008-04-29 12:00:00,27.95,27.95,27.91,27.94,6100.0,19.4592,19.4592,19.4313,19.4522,6100.0
2008-04-29 12:05:00,27.93,27.94,27.91,27.91,7300.0,19.4452,19.4522,19.4313,19.4313,7300.0
2008-04-29 12:10:00,27.91,27.91,27.81,27.88,13100.0,19.4313,19.4313,19.3617,19.4104,13100.0
2008-04-29 12:15:00,27.87,27.95,27.87,27.95,15500.0,19.4035,19.4592,19.4035,19.4592,15500.0
2008-04-29 12:20:00,27.94,28.0,27.91,27.96,42800.0,19.4522,19.494,19.4313,19.4661,42800.0
2008-04-29 12:25:00,27.98,28.11,27.98,28.1,35200.0,19.4801,19.5706,19.4801,19.5636,35200.0
2008-04-29 12:30:00,28.09,28.09,27.98,28.01,17500.0,19.5566,19.5566,19.4801,19.5009,17500.0
2008-04-29 12:35:00,28.01,28.01,27.92,27.93,5100.0,19.5009,19.5009,19.4383,19.4452,5100.0
2008-04-29 12:40:00,27.93,27.93,27.86,27.88,14200.0,19.4452,19.4452,19.3965,19.4104,14200.0
2008-04-29 12:45:00,27.88,27.91,27.88,27.88,14700.0,19.4104,19.4313,19.4104,19.4104,14700.0
2008-04-29 12:50:00,27.89,27.89,27.77,27.78,27600.0,19.4174,19.4174,19.3338,19.3408,27600.0
2008-04-29 12:55:00,27.78,27.78,27.73,27.73,7100.0,19.3408,19.3408,19.306,19.306,7100.0
2008-04-29 13:00:00,27.75,27.81,27.75,27.81,7300.0,19.3199,19.3617,19.3199,19.3617,7300.0
2008-04-29 13:05:00,27.82,27.89,27.81,27.83,8400.0,19.3687,19.4174,19.3617,19.3756,8400.0
2008-04-29 13:10:00,27.84,27.96,27.84,27.92,7500.0,19.3826,19.4661,19.3826,19.4383,7500.0
2008-04-29 13:15:00,27.91,27.92,27.88,27.9,8100.0,19.4313,19.4383,19.4104,19.4244,8100.0
2008-04-29 13:20:00,27.91,27.94,27.89,27.9,25800.0,19.4313,19.4522,19.4174,19.4244,25800.0
2008-04-29 13:25:00,27.9,27.92,27.9,27.92,9200.0,19.4244,19.4383,19.4244,19.4383,9200.0
2008-04-29 13:30:00,27.92,27.96,27.92,27.96,6200.0,19.4383,19.4661,19.4383,19.4661,6200.0
2008-04-29 13:35:00,27.95,28.07,27.94,28.07,11800.0,19.4592,19.5427,19.4522,19.5427,11800.0
2008-04-29 13:40:00,28.07,28.08,28.03,28.03,11800.0,19.5427,19.5497,19.5149,19.5149,11800.0
2008-04-29 13:45:00,28.03,28.07,28.0,28.0,6300.0,19.5149,19.5427,19.494,19.494,6300.0
2008-04-29 13:50:00,28.01,28.02,27.96,27.96,4200.0,19.5009,19.5079,19.4661,19.4661,4200.0
2008-04-29 13:55:00,27.97,27.98,27.96,27.97,3100.0,19.4731,19.4801,19.4661,19.4731,3100.0
2008-04-29 14:00:00,27.98,27.99,27.97,27.97,10000.0,19.4801,19.487,19.4731,19.4731,10000.0
2008-04-29 14:05:00,27.97,27.98,27.95,27.96,4700.0,19.4731,19.4801,19.4592,19.4661,4700.0
2008-04-29 14:10:00,27.96,27.99,27.95,27.99,17400.0,19.4661,19.487,19.4592,19.487,17400.0
2008-04-29 14:15:00,27.98,27.99,27.95,27.98,11500.0,19.4801,19.487,19.4592,19.4801,11500.0
2008-04-29 14:20:00,27.97,28.02,27.96,27.99,11300.0,19.4731,19.5079,19.4661,19.487,11300.0
2008-04-29 14:25:00,28.0,28.04,27.98,28.03,15200.0,19.494,19.5218,19.4801,19.5149,15200.0
2008-04-29 14:30:00,28.03,28.04,27.96,27.98,18000.0,19.5149,19.5218,19.4661,19.4801,18000.0
2008-04-29 14:35:00,27.98,27.99,27.96,27.99,11000.0,19.4801,19.487,19.4661,19.487,11000.0
2008-04-29 14:40:00,27.97,28.0,27.91,27.94,48500.0,19.4731,19.494,19.4313,19.4522,48500.0
2008-04-29 14:45:00,27.95,27.98,27.92,27.98,85500.0,19.4592,19.4801,19.4383,19.4801,85500.0
2008-04-29 14:50:00,27.98,27.99,27.97,27.98,4400.0,19.4801,19.487,19.4731,19.4801,4400.0
2008-04-29 14:55:00,27.98,28.0,27.97,27.98,59800.0,19.4801,19.494,19.4731,19.4801,59800.0
2008-04-29 15:00:00,27.98,28.02,27.98,28.01,8400.0,19.4801,19.5079,19.4801,19.5009,8400.0
2008-04-29 15:05:00,28.01,28.02,27.97,28.02,14800.0,19.5009,19.5079,19.4731,19.5079,14800.0
2008-04-29 15:10:00,28.01,28.02,27.97,28.02,16400.0,19.5009,19.5079,19.4731,19.5079,16400.0
2008-04-29 15:15:00,28.01,28.01,27.96,28.0,13700.0,19.5009,19.5009,19.4661,19.494,13700.0
2008-04-29 15:20:00,28.0,28.0,27.92,27.92,15300.0,19.494,19.494,19.4383,19.4383,15300.0
2008-04-29 15:25:00,27.93,27.95,27.89,27.89,26000.0,19.4452,19.4592,19.4174,19.4174,26000.0
2008-04-29 15:30:00,27.89,27.95,27.88,27.95,9500.0,19.4174,19.4592,19.4104,19.4592,9500.0
2008-04-29 15:35:00,27.96,27.98,27.94,27.97,14600.0,19.4661,19.4801,19.4522,19.4731,14600.0
2008-04-29 15:40:00,27.98,27.98,27.88,27.93,27700.0,19.4801,19.4801,19.4104,19.4452,27700.0
2008-04-29 15:45:00,27.93,27.97,27.85,27.93,19600.0,19.4452,19.4731,19.3895,19.4452,19600.0
2008-04-29 15:50:00,27.93,27.94,27.86,27.9,31000.0,19.4452,19.4522,19.3965,19.4244,31000.0
2008-04-29 15:55:00,27.9,27.98,27.83,27.95,39700.0,19.4244,19.4801,19.3756,19.4592,39700.0
2008-04-30 09:30:00,27.92,28.37,27.88,27.89,15000.0,19.4383,19.7516,19.4104,19.4174,15000.0
2008-04-30 09:35:00,27.89,28.15,27.85,28.03,21500.0,19.4174,19.5984,19.3895,19.5149,21500.0
2008-04-30 09:40:00,28.03,28.2,27.89,28.17,32400.0,19.5149,19.6332,19.4174,19.6123,32400.0
2008-04-30 09:45:00,28.19,28.24,28.15,28.21,23700.0,19.6263,19.6611,19.5984,19.6402,23700.0
2008-04-30 09:50:00,28.23,28.34,28.22,28.27,12100.0,19.6541,19.7307,19.6471,19.682,12100.0
2008-04-30 09:55:00,28.27,28.44,28.24,28.44,18500.0,19.682,19.8003,19.6611,19.8003,18500.0
2008-04-30 10:00:00,28.41,28.5,28.39,28.46,17200.0,19.7794,19.8421,19.7655,19.8142,17200.0
2008-04-30 10:05:00,28.5,28.6,28.47,28.59,22100.0,19.8421,19.9117,19.8212,19.9047,22100.0
2008-04-30 10:10:00,28.61,28.66,28.44,28.5,17100.0,19.9187,19.9535,19.8003,19.8421,17100.0
2008-04-30 10:15:00,28.53,28.55,28.48,28.49,15700.0,19.863,19.8769,19.8282,19.8351,15700.0
2008-04-30 10:20:00,28.5,28.65,28.49,28.57,20100.0,19.8421,19.9465,19.8351,19.8908,20100.0
2008-04-30 10:25:00,28.59,28.6,28.49,28.52,15700.0,19.9047,19.9117,19.8351,19.856,15700.0
2008-04-30 10:30:00,28.5,28.76,28.5,28.7,31000.0,19.8421,20.0231,19.8421,19.9813,31000.0
2008-04-30 10:35:00,28.69,28.77,28.68,28.77,20900.0,19.9744,20.0301,19.9674,20.0301,20900.0
2008-04-30 10:40:00,28.77,28.89,28.76,28.87,15800.0,20.0301,20.1136,20.0231,20.0997,15800.0
2008-04-30 10:45:00,28.86,28.87,28.71,28.71,16500.0,20.0927,20.0997,19.9883,19.9883,16500.0
2008-04-30 10:50:00,28.71,28.8,28.71,28.79,18900.0,19.9883,20.0509,19.9883,20.044,18900.0
2008-04-30 10:55:00,28.8,28.89,28.79,28.86,13800.0,20.0509,20.1136,20.044,20.0927,13800.0
2008-04-30 11:00:00,28.87,28.92,28.87,28.9,21200.0,20.0997,20.1345,20.0997,20.1206,21200.0
2008-04-30 11:05:00,28.89,28.91,28.87,28.88,7500.0,20.1136,20.1275,20.0997,20.1066,7500.0
2008-04-30 11:10:00,28.87,28.89,28.83,28.89,6000.0,20.0997,20.1136,20.0718,20.1136,6000.0
2008-04-30 11:15:00,28.88,28.9,28.87,28.87,8500.0,20.1066,20.1206,20.0997,20.0997,8500.0
2008-04-30 11:20:00,28.88,28.88,28.83,28.86,7800.0,20.1066,20.1066,20.0718,20.0927,7800.0
2008-04-30 11:25:00,28.84,28.85,28.79,28.79,12300.0,20.0788,20.0858,20.044,20.044,12300.0
2008-04-30 11:30:00,28.8,28.81,28.75,28.76,9500.0,20.0509,20.0579,20.0161,20.0231,9500.0
2008-04-30 11:35:00,28.75,28.79,28.75,28.78,7800.0,20.0161,20.044,20.0161,20.037,7800.0
2008-04-30 11:40:00,28.77,28.78,28.68,28.69,14300.0,20.0301,20.037,19.9674,19.9744,14300.0
2008-04-30 11:45:00,28.69,28.71,28.62,28.63,18500.0,19.9744,19.9883,19.9256,19.9326,18500.0
2008-04-30 11:50:00,28.64,28.7,28.63,28.7,13800.0,19.9396,19.9813,19.9326,19.9813,13800.0
2008-04-30 11:55:00,28.7,28.82,28.69,28.82,25100.0,19.9813,20.0649,19.9744,20.0649,25100.0
2008-04-30 12:00:00,28.82,28.96,28.81,28.96,11900.0,20.0649,20.1623,20.0579,20.1623,11900.0
2008-04-30 12:05:00,28.95,29.0,28.84,28.99,34900.0,20.1554,20.1902,20.0788,20.1832,34900.0
2008-04-30 12:10:00,28.99,28.99,28.86,28.86,22800.0,20.1832,20.1832,20.0927,20.0927,22800.0
2008-04-30 12:15:00,28.87,28.87,28.85,28.87,10300.0,20.0997,20.0997,20.0858,20.0997,10300.0
2008-04-30 12:20:00,28.87,28.87,28.82,28.84,9900.0,20.0997,20.0997,20.0649,20.0788,9900.0
2008-04-30 12:25:00,28.83,28.86,28.83,28.84,4000.0,20.0718,20.0927,20.0718,20.0788,4000.0
2008-04-30 12:30:00,28.84,28.9,28.84,28.9,6800.0,20.0788,20.1206,20.0788,20.1206,6800.0
2008-04-30 12:35:00,28.88,28.95,28.88,28.95,7800.0,20.1066,20.1554,20.1066,20.1554,7800.0
2008-04-30 12:40:00,28.95,29.0,28.95,29.0,17000.0,20.1554,20.1902,20.1554,20.1902,17000.0
2008-04-30 12:45:00,28.98,29.0,28.94,28.95,47100.0,20.1763,20.1902,20.1484,20.1554,47100.0
2008-04-30 12:50:00,28.96,28.97,28.91,28.91,16400.0,20.1623,20.1693,20.1275,20.1275,16400.0
2008-04-30 12:55:00,28.92,28.92,28.87,28.88,5500.0,20.1345,20.1345,20.0997,20.1066,5500.0
2008-04-30 13:00:00,28.88,28.89,28.87,28.89,14000.0,20.1066,20.1136,20.0997,20.1136,14000.0
2008-04-30 13:05:00,28.88,28.92,28.88,28.89,11200.0,20.1066,20.1345,20.1066,20.1136,11200.0
2008-04-30 13:10:00,28.89,28.9,28.88,28.9,18800.0,20.1136,20.1206,20.1066,20.1206,18800.0
2008-04-30 13:15:00,28.89,28.95,28.89,28.95,19600.0,20.1136,20.1554,20.1136,20.1554,19600.0
2008-04-30 13:20:00,28.95,28.97,28.93,28.95,24900.0,20.1554,20.1693,20.1415,20.1554,24900.0
2008-04-30 13:25:00,28.95,28.97,28.94,28.97,73800.0,20.1554,20.1693,20.1484,20.1693,73800.0
2008-04-30 13:30:00,28.95,28.98,28.94,28.98,8800.0,20.1554,20.1763,20.1484,20.1763,8800.0
2008-04-30 13:35:00,28.98,28.99,28.97,28.98,7800.0,20.1763,20.1832,20.1693,20.1763,7800.0
2008-04-30 13:40:00,28.98,28.99,28.97,28.99,12300.0,20.1763,20.1832,20.1693,20.1832,12300.0
2008-04-30 13:45:00,28.98,28.99,28.96,28.97,21500.0,20.1763,20.1832,20.1623,20.1693,21500.0
2008-04-30 13:50:00,28.97,28.97,28.9,28.93,28700.0,20.1693,20.1693,20.1206,20.1415,28700.0
2008-04-30 13:55:00,28.96,29.0,28.94,28.99,15800.0,20.1623,20.1902,20.1484,20.1832,15800.0
2008-04-30 14:00:00,28.99,29.0,28.97,28.99,15800.0,20.1832,20.1902,20.1693,20.1832,15800.0
2008-04-30 14:05:00,28.99,29.0,28.99,29.0,25800.0,20.1832,20.1902,20.1832,20.1902,25800.0
2008-04-30 14:10:00,29.0,29.07,28.97,29.06,56700.0,20.1902,20.2389,20.1693,20.232,56700.0
2008-04-30 14:15:00,29.04,29.18,28.98,29.1,60500.0,20.218,20.3155,20.1763,20.2598,60500.0
2008-04-30 14:20:00,29.1,29.13,28.89,28.96,50300.0,20.2598,20.2807,20.1136,20.1623,50300.0
2008-04-30 14:25:00,28.96,29.15,28.94,29.14,50700.0,20.1623,20.2946,20.1484,20.2877,50700.0
2008-04-30 14:30:00,29.14,29.27,29.1,29.14,33300.0,20.2877,20.3782,20.2598,20.2877,33300.0
2008-04-30 14:35:00,29.15,29.16,29.09,29.14,23500.0,20.2946,20.3016,20.2528,20.2877,23500.0
2008-04-30 14:40:00,29.13,29.13,29.08,29.1,32700.0,20.2807,20.2807,20.2459,20.2598,32700.0
2008-04-30 14:45:00,29.09,29.09,29.04,29.04,42000.0,20.2528,20.2528,20.218,20.218,42000.0
2008-04-30 14:50:00,29.04,29.07,29.02,29.02,51900.0,20.218,20.2389,20.2041,20.2041,51900.0
2008-04-30 14:55:00,29.02,29.02,28.78,28.79,94100.0,20.2041,20.2041,20.037,20.044,94100.0
2008-04-30 15:00:00,28.8,28.8,28.67,28.67,58000.0,20.0509,20.0509,19.9604,19.9604,58000.0
2008-04-30 15:05:00,28.68,28.8,28.67,28.77,33900.0,19.9674,20.0509,19.9604,20.0301,33900.0
2008-04-30 15:10:00,28.76,28.79,28.64,28.68,70000.0,20.0231,20.044,19.9396,19.9674,70000.0
2008-04-30 15:15:00,28.66,28.69,28.64,28.66,37200.0,19.9535,19.9744,19.9396,19.9535,37200.0
2008-04-30 15:20:00,28.67,28.69,28.63,28.64,40000.0,19.9604,19.9744,19.9326,19.9396,40000.0
2008-04-30 15:25:00,28.64,28.66,28.57,28.6,124500.0,19.9396,19.9535,19.8908,19.9117,124500.0
2008-04-30 15:30:00,28.6,28.62,28.57,28.59,58900.0,19.9117,19.9256,19.8908,19.9047,58900.0
2008-04-30 15:35:00,28.59,28.61,28.57,28.59,46300.0,19.9047,19.9187,19.8908,19.9047,46300.0
2008-04-30 15:40:00,28.59,28.62,28.52,28.59,111000.0,19.9047,19.9256,19.856,19.9047,111000.0
2008-04-30 15:45:00,28.6,28.63,28.58,28.6,49800.0,19.9117,19.9326,19.8978,19.9117,49800.0
2008-04-30 15:50:00,28.6,28.67,28.57,28.6,95100.0,19.9117,19.9604,19.8908,19.9117,95100.0
2008-04-30 15:55:00,28.61,28.64,28.57,28.57,72200.0,19.9187,19.9396,19.8908,19.8908,72200.0
2008-05-01 09:30:00,28.51,28.52,28.31,28.41,18800.0,19.849,19.856,19.7098,19.7794,18800.0
2008-05-01 09:35:00,28.4,28.44,28.3,28.34,17700.0,19.7725,19.8003,19.7028,19.7307,17700.0
2008-05-01 09:40:00,28.34,28.49,28.22,28.44,25400.0,19.7307,19.8351,19.6471,19.8003,25400.0
2008-05-01 09:45:00,28.47,28.7,28.47,28.54,37600.0,19.8212,19.9813,19.8212,19.8699,37600.0
2008-05-01 09:50:00,28.54,28.55,28.33,28.33,40600.0,19.8699,19.8769,19.7237,19.7237,40600.0
2008-05-01 09:55:00,28.34,28.45,28.33,28.45,55900.0,19.7307,19.8073,19.7237,19.8073,55900.0
2008-05-01 10:00:00,28.43,28.62,28.43,28.57,15500.0,19.7933,19.9256,19.7933,19.8908,15500.0
2008-05-01 10:05:00,28.57,28.61,28.47,28.49,16300.0,19.8908,19.9187,19.8212,19.8351,16300.0
2008-05-01 10:10:00,28.49,28.58,28.46,28.47,12500.0,19.8351,19.8978,19.8142,19.8212,12500.0
2008-05-01 10:15:00,28.47,28.56,28.46,28.46,28500.0,19.8212,19.8839,19.8142,19.8142,28500.0
2008-05-01 10:20:00,28.45,28.58,28.42,28.58,16800.0,19.8073,19.8978,19.7864,19.8978,16800.0
2008-05-01 10:25:00,28.57,28.61,28.56,28.6,19500.0,19.8908,19.9187,19.8839,19.9117,19500.0
2008-05-01 10:30:00,28.61,28.67,28.57,28.57,27800.0,19.9187,19.9604,19.8908,19.8908,27800.0
2008-05-01 10:35:00,28.56,28.67,28.55,28.67,13900.0,19.8839,19.9604,19.8769,19.9604,13900.0
2008-05-01 10:40:00,28.66,28.67,28.63,28.64,16200.0,19.9535,19.9604,19.9326,19.9396,16200.0
2008-05-01 10:45:00,28.63,28.68,28.61,28.68,21800.0,19.9326,19.9674,19.9187,19.9674,21800.0
2008-05-01 10:50:00,28.68,28.9,28.68,28.9,31400.0,19.9674,20.1206,19.9674,20.1206,31400.0
2008-05-01 10:55:00,28.92,29.0,28.92,28.99,13000.0,20.1345,20.1902,20.1345,20.1832,13000.0
2008-05-01 11:00:00,28.98,29.2,28.95,29.17,21800.0,20.1763,20.3294,20.1554,20.3085,21800.0
2008-05-01 11:05:00,29.17,29.24,29.09,29.18,21500.0,20.3085,20.3573,20.2528,20.3155,21500.0
2008-05-01 11:10:00,29.16,29.21,29.07,29.07,14000.0,20.3016,20.3364,20.2389,20.2389,14000.0
2008-05-01 11:15:00,29.07,29.15,28.98,29.0,13300.0,20.2389,20.2946,20.1763,20.1902,13300.0
2008-05-01 11:20:00,29.0,29.17,28.99,29.17,9600.0,20.1902,20.3085,20.1832,20.3085,9600.0
2008-05-01 11:25:00,29.15,29.18,29.0,29.04,12800.0,20.2946,20.3155,20.1902,20.218,12800.0
2008-05-01 11:30:00,29.05,29.09,29.04,29.08,10100.0,20.225,20.2528,20.218,20.2459,10100.0
2008-05-01 11:35:00,29.07,29.12,29.05,29.12,15100.0,20.2389,20.2737,20.225,20.2737,15100.0
2008-05-01 11:40:00,29.12,29.19,29.09,29.18,7400.0,20.2737,20.3225,20.2528,20.3155,7400.0
2008-05-01 11:45:00,29.17,29.24,29.17,29.24,7200.0,20.3085,20.3573,20.3085,20.3573,7200.0
2008-05-01 11:50:00,29.24,29.27,29.23,29.25,18200.0,20.3573,20.3782,20.3503,20.3642,18200.0
2008-05-01 11:55:00,29.26,29.3,29.25,29.28,8600.0,20.3712,20.3991,20.3642,20.3851,8600.0
2008-05-01 12:00:00,29.28,29.3,29.27,29.28,17200.0,20.3851,20.3991,20.3782,20.3851,17200.0
2008-05-01 12:05:00,29.27,29.34,29.27,29.34,12400.0,20.3782,20.4269,20.3782,20.4269,12400.0
2008-05-01 12:10:00,29.35,29.37,29.34,29.34,10300.0,20.4339,20.4478,20.4269,20.4269,10300.0
2008-05-01 12:15:00,29.35,29.45,29.35,29.43,36200.0,20.4339,20.5035,20.4339,20.4896,36200.0
2008-05-01 12:20:00,29.43,29.5,29.39,29.46,36200.0,20.4896,20.5383,20.4617,20.5104,36200.0
2008-05-01 12:25:00,29.46,29.49,29.45,29.49,23400.0,20.5104,20.5313,20.5035,20.5313,23400.0
2008-05-01 12:30:00,29.49,29.52,29.47,29.48,14600.0,20.5313,20.5522,20.5174,20.5244,14600.0
2008-05-01 12:35:00,29.48,29.51,29.48,29.49,20800.0,20.5244,20.5453,20.5244,20.5313,20800.0
2008-05-01 12:40:00,29.5,29.51,29.49,29.5,23500.0,20.5383,20.5453,20.5313,20.5383,23500.0
2008-05-01 12:45:00,29.51,29.51,29.44,29.46,20200.0,20.5453,20.5453,20.4965,20.5104,20200.0
2008-05-01 12:50:00,29.46,29.57,29.42,29.57,22100.0,20.5104,20.587,20.4826,20.587,22100.0
2008-05-01 12:55:00,29.56,29.65,29.52,29.52,18400.0,20.5801,20.6427,20.5522,20.5522,18400.0
2008-05-01 13:00:00,29.51,29.55,29.49,29.5,13300.0,20.5453,20.5731,20.5313,20.5383,13300.0
2008-05-01 13:05:00,29.5,29.51,29.47,29.49,9600.0,20.5383,20.5453,20.5174,20.5313,9600.0
2008-05-01 13:10:00,29.49,29.5,29.46,29.49,10900.0,20.5313,20.5383,20.5104,20.5313,10900.0
2008-05-01 13:15:00,29.49,29.56,29.46,29.51,11500.0,20.5313,20.5801,20.5104,20.5453,11500.0
2008-05-01 13:20:00,29.52,29.55,29.48,29.48,16800.0,20.5522,20.5731,20.5244,20.5244,16800.0
2008-05-01 13:25:00,29.5,29.55,29.48,29.52,13900.0,20.5383,20.5731,20.5244,20.5522,13900.0
2008-05-01 13:30:00,29.5,29.53,29.48,29.51,12400.0,20.5383,20.5592,20.5244,20.5453,12400.0
2008-05-01 13:35:00,29.52,29.53,29.48,29.51,17100.0,20.5522,20.5592,20.5244,20.5453,17100.0
2008-05-01 13:40:00,29.52,29.54,29.48,29.49,14900.0,20.5522,20.5661,20.5244,20.5313,14900.0
2008-05-01 13:45:00,29.5,29.5,29.44,29.45,22300.0,20.5383,20.5383,20.4965,20.5035,22300.0
2008-05-01 13:50:00,29.45,29.53,29.43,29.43,36600.0,20.5035,20.5592,20.4896,20.4896,36600.0
2008-05-01 13:55:00,29.41,29.46,29.39,29.45,10900.0,20.4756,20.5104,20.4617,20.5035,10900.0
2008-05-01 14:00:00,29.45,29.52,29.45,29.45,27200.0,20.5035,20.5522,20.5035,20.5035,27200.0
2008-05-01 14:05:00,29.45,29.5,29.41,29.47,42500.0,20.5035,20.5383,20.4756,20.5174,42500.0
2008-05-01 14:10:00,29.47,29.57,29.43,29.48,24900.0,20.5174,20.587,20.4896,20.5244,24900.0
2008-05-01 14:15:00,29.48,29.59,29.47,29.5,16200.0,20.5244,20.601,20.5174,20.5383,16200.0
2008-05-01 14:20:00,29.48,29.52,29.48,29.5,9800.0,20.5244,20.5522,20.5244,20.5383,9800.0
2008-05-01 14:25:00,29.49,29.5,29.42,29.43,35000.0,20.5313,20.5383,20.4826,20.4896,35000.0
2008-05-01 14:30:00,29.43,29.51,29.4,29.45,34400.0,20.4896,20.5453,20.4687,20.5035,34400.0
2008-05-01 14:35:00,29.45,29.54,29.45,29.48,10900.0,20.5035,20.5661,20.5035,20.5244,10900.0
2008-05-01 14:40:00,29.47,29.51,29.46,29.48,44400.0,20.5174,20.5453,20.5104,20.5244,44400.0
2008-05-01 14:45:00,29.48,29.5,29.47,29.49,9100.0,20.5244,20.5383,20.5174,20.5313,9100.0
2008-05-01 14:50:00,29.48,29.49,29.43,29.46,13200.0,20.5244,20.5313,20.4896,20.5104,13200.0
2008-05-01 14:55:00,29.46,29.46,29.41,29.45,38100.0,20.5104,20.5104,20.4756,20.5035,38100.0
2008-05-01 15:00:00,29.45,29.45,29.41,29.44,8700.0,20.5035,20.5035,20.4756,20.4965,8700.0
2008-05-01 15:05:00,29.43,29.45,29.38,29.4,20000.0,20.4896,20.5035,20.4548,20.4687,20000.0
2008-05-01 15:10:00,29.4,29.41,29.39,29.4,18900.0,20.4687,20.4756,20.4617,20.4687,18900.0
2008-05-01 15:15:00,29.4,29.51,29.4,29.5,39800.0,20.4687,20.5453,20.4687,20.5383,39800.0
2008-05-01 15:20:00,29.5,29.57,29.49,29.52,44200.0,20.5383,20.587,20.5313,20.5522,44200.0
2008-05-01 15:25:00,29.52,29.52,29.45,29.48,19900.0,20.5522,20.5522,20.5035,20.5244,19900.0
2008-05-01 15:30:00,29.5,29.5,29.46,29.48,22100.0,20.5383,20.5383,20.5104,20.5244,22100.0
2008-05-01 15:35:00,29.48,29.54,29.45,29.49,30400.0,20.5244,20.5661,20.5035,20.5313,30400.0
2008-05-01 15:40:00,29.49,29.54,29.49,29.54,30700.0,20.5313,20.5661,20.5313,20.5661,30700.0
2008-05-01 15:45:00,29.54,29.57,29.5,29.53,32200.0,20.5661,20.587,20.5383,20.5592,32200.0
2008-05-01 15:50:00,29.53,29.54,29.49,29.51,36500.0,20.5592,20.5661,20.5313,20.5453,36500.0
2008-05-01 15:55:00,29.51,29.54,29.48,29.53,60900.0,20.5453,20.5661,20.5244,20.5592,60900.0
2008-05-02 09:30:00,29.65,29.9,29.65,29.88,16100.0,20.6427,20.8168,20.6427,20.8029,16100.0
2008-05-02 09:35:00,29.88,29.94,29.8,29.89,77600.0,20.8029,20.8446,20.7472,20.8098,77600.0
2008-05-02 09:40:00,29.88,29.9,29.76,29.78,129900.0,20.8029,20.8168,20.7193,20.7332,129900.0
2008-05-02 09:45:00,29.79,29.9,29.43,29.51,178900.0,20.7402,20.8168,20.4896,20.5453,178900.0
2008-05-02 09:50:00,29.53,29.81,29.46,29.77,48700.0,20.5592,20.7541,20.5104,20.7263,48700.0
2008-05-02 09:55:00,29.77,29.8,29.74,29.77,24100.0,20.7263,20.7472,20.7054,20.7263,24100.0
2008-05-02 10:00:00,29.77,29.8,29.73,29.75,29400.0,20.7263,20.7472,20.6984,20.7124,29400.0
2008-05-02 10:05:00,29.75,29.98,29.75,29.87,34800.0,20.7124,20.8725,20.7124,20.7959,34800.0
2008-05-02 10:10:00,29.89,29.95,29.83,29.86,17600.0,20.8098,20.8516,20.768,20.7889,17600.0
2008-05-02 10:15:00,29.86,29.86,29.7,29.72,27600.0,20.7889,20.7889,20.6775,20.6915,27600.0
2008-05-02 10:20:00,29.72,29.73,29.61,29.69,37200.0,20.6915,20.6984,20.6149,20.6706,37200.0
2008-05-02 10:25:00,29.69,29.73,29.59,29.59,29000.0,20.6706,20.6984,20.601,20.601,29000.0
2008-05-02 10:30:00,29.59,29.6,29.42,29.42,19300.0,20.601,20.6079,20.4826,20.4826,19300.0
2008-05-02 10:35:00,29.43,29.45,29.36,29.39,9900.0,20.4896,20.5035,20.4408,20.4617,9900.0
2008-05-02 10:40:00,29.4,29.4,29.26,29.28,17000.0,20.4687,20.4687,20.3712,20.3851,17000.0
2008-05-02 10:45:00,29.27,29.5,29.27,29.41,12400.0,20.3782,20.5383,20.3782,20.4756,12400.0
2008-05-02 10:50:00,29.4,29.43,29.27,29.31,15500.0,20.4687,20.4896,20.3782,20.406,15500.0
2008-05-02 10:55:00,29.33,29.34,29.15,29.15,12800.0,20.4199,20.4269,20.2946,20.2946,12800.0
2008-05-02 11:00:00,29.13,29.21,29.12,29.2,11500.0,20.2807,20.3364,20.2737,20.3294,11500.0
2008-05-02 11:05:00,29.2,29.41,29.2,29.39,9400.0,20.3294,20.4756,20.3294,20.4617,9400.0
2008-05-02 11:10:00,29.39,29.42,29.32,29.39,10000.0,20.4617,20.4826,20.413,20.4617,10000.0
2008-05-02 11:15:00,29.4,29.44,29.35,29.35,20200.0,20.4687,20.4965,20.4339,20.4339,20200.0
2008-05-02 11:20:00,29.35,29.36,29.19,29.26,36500.0,20.4339,20.4408,20.3225,20.3712,36500.0
2008-05-02 11:25:00,29.26,29.35,29.25,29.33,12800.0,20.3712,20.4339,20.3642,20.4199,12800.0
2008-05-02 11:30:00,29.33,29.45,29.33,29.42,15900.0,20.4199,20.5035,20.4199,20.4826,15900.0
2008-05-02 11:35:00,29.43,29.46,29.39,29.44,22700.0,20.4896,20.5104,20.4617,20.4965,22700.0
2008-05-02 11:40:00,29.43,29.6,29.42,29.5,20200.0,20.4896,20.6079,20.4826,20.5383,20200.0
2008-05-02 11:45:00,29.48,29.55,29.47,29.55,11300.0,20.5244,20.5731,20.5174,20.5731,11300.0
2008-05-02 11:50:00,29.55,29.63,29.54,29.6,14100.0,20.5731,20.6288,20.5661,20.6079,14100.0
2008-05-02 11:55:00,29.57,29.57,29.43,29.46,27300.0,20.587,20.587,20.4896,20.5104,27300.0
2008-05-02 12:00:00,29.46,29.53,29.43,29.47,31400.0,20.5104,20.5592,20.4896,20.5174,31400.0
2008-05-02 12:05:00,29.46,29.46,29.32,29.43,20800.0,20.5104,20.5104,20.413,20.4896,20800.0
2008-05-02 12:10:00,29.43,29.48,29.41,29.48,6700.0,20.4896,20.5244,20.4756,20.5244,6700.0
2008-05-02 12:15:00,29.46,29.48,29.38,29.39,22800.0,20.5104,20.5244,20.4548,20.4617,22800.0
2008-05-02 12:20:00,29.39,29.4,29.36,29.39,18100.0,20.4617,20.4687,20.4408,20.4617,18100.0
2008-05-02 12:25:00,29.39,29.41,29.38,29.41,18600.0,20.4617,20.4756,20.4548,20.4756,18600.0
2008-05-02 12:30:00,29.4,29.43,29.38,29.39,3800.0,20.4687,20.4896,20.4548,20.4617,3800.0
2008-05-02 12:35:00,29.39,29.42,29.33,29.42,25700.0,20.4617,20.4826,20.4199,20.4826,25700.0
2008-05-02 12:40:00,29.4,29.43,29.37,29.4,7100.0,20.4687,20.4896,20.4478,20.4687,7100.0
2008-05-02 12:45:00,29.4,29.42,29.38,29.4,7800.0,20.4687,20.4826,20.4548,20.4687,7800.0
2008-05-02 12:50:00,29.41,29.41,29.38,29.39,9500.0,20.4756,20.4756,20.4548,20.4617,9500.0
2008-05-02 12:55:00,29.39,29.4,29.38,29.39,20600.0,20.4617,20.4687,20.4548,20.4617,20600.0
2008-05-02 13:00:00,29.39,29.43,29.36,29.38,23700.0,20.4617,20.4896,20.4408,20.4548,23700.0
2008-05-02 13:05:00,29.37,29.42,29.36,29.4,16400.0,20.4478,20.4826,20.4408,20.4687,16400.0
2008-05-02 13:10:00,29.41,29.43,29.38,29.38,5300.0,20.4756,20.4896,20.4548,20.4548,5300.0
2008-05-02 13:15:00,29.38,29.38,29.26,29.26,10600.0,20.4548,20.4548,20.3712,20.3712,10600.0
2008-05-02 13:20:00,29.26,29.27,29.2,29.27,7900.0,20.3712,20.3782,20.3294,20.3782,7900.0
2008-05-02 13:25:00,29.26,29.26,29.22,29.22,5000.0,20.3712,20.3712,20.3434,20.3434,5000.0
2008-05-02 13:30:00,29.23,29.23,29.19,29.22,8500.0,20.3503,20.3503,20.3225,20.3434,8500.0
2008-05-02 13:35:00,29.22,29.27,29.22,29.26,11200.0,20.3434,20.3782,20.3434,20.3712,11200.0
2008-05-02 13:40:00,29.26,29.28,29.24,29.28,14900.0,20.3712,20.3851,20.3573,20.3851,14900.0
2008-05-02 13:45:00,29.27,29.35,29.27,29.32,13100.0,20.3782,20.4339,20.3782,20.413,13100.0
2008-05-02 13:50:00,29.31,29.32,29.28,29.28,5600.0,20.406,20.413,20.3851,20.3851,5600.0
2008-05-02 13:55:00,29.29,29.3,29.28,29.3,13100.0,20.3921,20.3991,20.3851,20.3991,13100.0
2008-05-02 14:00:00,29.3,29.34,29.28,29.33,19600.0,20.3991,20.4269,20.3851,20.4199,19600.0
2008-05-02 14:05:00,29.32,29.36,29.3,29.33,44700.0,20.413,20.4408,20.3991,20.4199,44700.0
2008-05-02 14:10:00,29.33,29.45,29.33,29.45,29800.0,20.4199,20.5035,20.4199,20.5035,29800.0
2008-05-02 14:15:00,29.46,29.52,29.39,29.43,37900.0,20.5104,20.5522,20.4617,20.4896,37900.0
2008-05-02 14:20:00,29.42,29.45,29.4,29.41,9900.0,20.4826,20.5035,20.4687,20.4756,9900.0
2008-05-02 14:25:00,29.41,29.43,29.35,29.35,20800.0,20.4756,20.4896,20.4339,20.4339,20800.0
2008-05-02 14:30:00,29.35,29.45,29.35,29.41,16000.0,20.4339,20.5035,20.4339,20.4756,16000.0
2008-05-02 14:35:00,29.42,29.47,29.41,29.43,10800.0,20.4826,20.5174,20.4756,20.4896,10800.0
2008-05-02 14:40:00,29.41,29.43,29.35,29.36,8200.0,20.4756,20.4896,20.4339,20.4408,8200.0
2008-05-02 14:45:00,29.37,29.4,29.34,29.39,12600.0,20.4478,20.4687,20.4269,20.4617,12600.0
2008-05-02 14:50:00,29.4,29.44,29.39,29.43,8100.0,20.4687,20.4965,20.4617,20.4896,8100.0
2008-05-02 14:55:00,29.42,29.42,29.32,29.33,6400.0,20.4826,20.4826,20.413,20.4199,6400.0
2008-05-02 15:00:00,29.32,29.34,29.29,29.3,5600.0,20.413,20.4269,20.3921,20.3991,5600.0
2008-05-02 15:05:00,29.29,29.32,29.25,29.31,12400.0,20.3921,20.413,20.3642,20.406,12400.0
2008-05-02 15:10:00,29.31,29.46,29.3,29.44,27200.0,20.406,20.5104,20.3991,20.4965,27200.0
2008-05-02 15:15:00,29.42,29.46,29.4,29.43,16900.0,20.4826,20.5104,20.4687,20.4896,16900.0
2008-05-02 15:20:00,29.44,29.47,29.4,29.44,35100.0,20.4965,20.5174,20.4687,20.4965,35100.0
2008-05-02 15:25:00,29.44,29.58,29.42,29.55,36200.0,20.4965,20.594,20.4826,20.5731,36200.0
2008-05-02 15:30:00,29.54,29.54,29.45,29.45,24800.0,20.5661,20.5661,20.5035,20.5035,24800.0
2008-05-02 15:35:00,29.45,29.52,29.45,29.48,36500.0,20.5035,20.5522,20.5035,20.5244,36500.0
2008-05-02 15:40:00,29.48,29.49,29.44,29.48,29200.0,20.5244,20.5313,20.4965,20.5244,29200.0
2008-05-02 15:45:00,29.48,29.51,29.45,29.5,27900.0,20.5244,20.5453,20.5035,20.5383,27900.0
2008-05-02 15:50:00,29.5,29.52,29.45,29.49,26700.0,20.5383,20.5522,20.5035,20.5313,26700.0
2008-05-02 15:55:00,29.5,29.58,29.5,29.56,52400.0,20.5383,20.594,20.5383,20.5801,52400.0
2008-05-05 09:30:00,29.32,29.64,29.32,29.6,43400.0,20.413,20.6358,20.413,20.6079,43400.0
2008-05-05 09:35:00,29.56,29.74,29.54,29.7,19700.0,20.5801,20.7054,20.5661,20.6775,19700.0
2008-05-05 09:40:00,29.7,29.73,29.53,29.6,55100.0,20.6775,20.6984,20.5592,20.6079,55100.0
2008-05-05 09:45:00,29.58,29.81,29.58,29.73,18300.0,20.594,20.7541,20.594,20.6984,18300.0
2008-05-05 09:50:00,29.73,29.75,29.59,29.61,24300.0,20.6984,20.7124,20.601,20.6149,24300.0
2008-05-05 09:55:00,29.63,29.66,29.6,29.65,19600.0,20.6288,20.6497,20.6079,20.6427,19600.0
2008-05-05 10:00:00,29.66,29.76,29.66,29.76,32600.0,20.6497,20.7193,20.6497,20.7193,32600.0
2008-05-05 10:05:00,29.77,30.13,29.75,30.05,64200.0,20.7263,20.9769,20.7124,20.9212,64200.0
2008-05-05 10:10:00,30.05,30.11,29.98,29.98,34800.0,20.9212,20.963,20.8725,20.8725,34800.0
2008-05-05 10:15:00,29.96,29.97,29.9,29.92,37600.0,20.8586,20.8655,20.8168,20.8307,37600.0
2008-05-05 10:20:00,29.92,30.05,29.92,30.01,34600.0,20.8307,20.9212,20.8307,20.8934,34600.0
2008-05-05 10:25:00,30.02,30.04,30.0,30.04,13300.0,20.9003,20.9143,20.8864,20.9143,13300.0
2008-05-05 10:30:00,30.03,30.04,29.96,29.96,19900.0,20.9073,20.9143,20.8586,20.8586,19900.0
2008-05-05 10:35:00,29.97,30.03,29.95,30.01,51800.0,20.8655,20.9073,20.8516,20.8934,51800.0
2008-05-05 10:40:00,30.01,30.18,30.0,30.18,44900.0,20.8934,21.0117,20.8864,21.0117,44900.0
2008-05-05 10:45:00,30.18,30.21,30.13,30.2,43800.0,21.0117,21.0326,20.9769,21.0256,43800.0
2008-05-05 10:50:00,30.2,30.21,29.96,29.98,63300.0,21.0256,21.0326,20.8586,20.8725,63300.0
2008-05-05 10:55:00,29.98,30.12,29.96,30.09,125700.0,20.8725,20.9699,20.8586,20.9491,125700.0
2008-05-05 11:00:00,30.06,30.06,29.96,29.97,29300.0,20.9282,20.9282,20.8586,20.8655,29300.0
2008-05-05 11:05:00,29.97,30.06,29.97,30.04,27400.0,20.8655,20.9282,20.8655,20.9143,27400.0
2008-05-05 11:10:00,30.04,30.05,30.01,30.02,18700.0,20.9143,20.9212,20.8934,20.9003,18700.0
2008-05-05 11:15:00,30.03,30.06,29.96,29.98,44400.0,20.9073,20.9282,20.8586,20.8725,44400.0
2008-05-05 11:20:00,29.99,29.99,29.91,29.91,20200.0,20.8794,20.8794,20.8237,20.8237,20200.0
2008-05-05 11:25:00,29.91,30.0,29.85,29.86,31200.0,20.8237,20.8864,20.782,20.7889,31200.0
2008-05-05 11:30:00,29.86,29.91,29.86,29.9,37300.0,20.7889,20.8237,20.7889,20.8168,37300.0
2008-05-05 11:35:00,29.91,29.91,29.83,29.84,20700.0,20.8237,20.8237,20.768,20.775,20700.0
2008-05-05 11:40:00,29.84,29.9,29.82,29.89,20600.0,20.775,20.8168,20.7611,20.8098,20600.0
2008-05-05 11:45:00,29.89,29.9,29.8,29.8,11400.0,20.8098,20.8168,20.7472,20.7472,11400.0
2008-05-05 11:50:00,29.8,29.89,29.73,29.83,29800.0,20.7472,20.8098,20.6984,20.768,29800.0
2008-05-05 11:55:00,29.83,29.83,29.73,29.74,6800.0,20.768,20.768,20.6984,20.7054,6800.0
2008-05-05 12:00:00,29.73,29.74,29.71,29.71,7700.0,20.6984,20.7054,20.6845,20.6845,7700.0
2008-05-05 12:05:00,29.71,29.72,29.69,29.69,25000.0,20.6845,20.6915,20.6706,20.6706,25000.0
2008-05-05 12:10:00,29.7,29.72,29.68,29.71,67600.0,20.6775,20.6915,20.6636,20.6845,67600.0
2008-05-05 12:15:00,29.71,29.73,29.69,29.69,5300.0,20.6845,20.6984,20.6706,20.6706,5300.0
2008-05-05 12:20:00,29.68,29.69,29.58,29.6,19400.0,20.6636,20.6706,20.594,20.6079,19400.0
2008-05-05 12:25:00,29.62,29.62,29.6,29.61,18100.0,20.6218,20.6218,20.6079,20.6149,18100.0
2008-05-05 12:30:00,29.61,29.72,29.61,29.72,18700.0,20.6149,20.6915,20.6149,20.6915,18700.0
2008-05-05 12:35:00,29.72,29.75,29.72,29.73,20400.0,20.6915,20.7124,20.6915,20.6984,20400.0
2008-05-05 12:40:00,29.73,29.76,29.71,29.76,22400.0,20.6984,20.7193,20.6845,20.7193,22400.0
2008-05-05 12:45:00,29.76,29.86,29.75,29.85,30800.0,20.7193,20.7889,20.7124,20.782,30800.0
2008-05-05 12:50:00,29.85,29.87,29.77,29.8,14700.0,20.782,20.7959,20.7263,20.7472,14700.0
2008-05-05 12:55:00,29.77,29.8,29.75,29.75,4900.0,20.7263,20.7472,20.7124,20.7124,4900.0
2008-05-05 13:00:00,29.77,29.77,29.73,29.74,21700.0,20.7263,20.7263,20.6984,20.7054,21700.0
2008-05-05 13:05:00,29.73,29.8,29.72,29.78,41400.0,20.6984,20.7472,20.6915,20.7332,41400.0
2008-05-05 13:10:00,29.77,29.84,29.76,29.81,25900.0,20.7263,20.775,20.7193,20.7541,25900.0
2008-05-05 13:15:00,29.8,29.84,29.76,29.78,26700.0,20.7472,20.775,20.7193,20.7332,26700.0
2008-05-05 13:20:00,29.79,29.79,29.76,29.76,10300.0,20.7402,20.7402,20.7193,20.7193,10300.0
2008-05-05 13:25:00,29.77,29.77,29.75,29.76,12500.0,20.7263,20.7263,20.7124,20.7193,12500.0
2008-05-05 13:30:00,29.77,29.77,29.75,29.75,12200.0,20.7263,20.7263,20.7124,20.7124,12200.0
2008-05-05 13:35:00,29.76,29.79,29.75,29.78,26200.0,20.7193,20.7402,20.7124,20.7332,26200.0
2008-05-05 13:40:00,29.78,29.89,29.78,29.85,26400.0,20.7332,20.8098,20.7332,20.782,26400.0
2008-05-05 13:45:00,29.86,29.86,29.79,29.79,14600.0,20.7889,20.7889,20.7402,20.7402,14600.0
2008-05-05 13:50:00,29.79,29.79,29.71,29.72,14700.0,20.7402,20.7402,20.6845,20.6915,14700.0
2008-05-05 13:55:00,29.72,29.73,29.65,29.65,53200.0,20.6915,20.6984,20.6427,20.6427,53200.0
2008-05-05 14:00:00,29.66,29.66,29.63,29.64,25100.0,20.6497,20.6497,20.6288,20.6358,25100.0
2008-05-05 14:05:00,29.64,29.74,29.64,29.74,45500.0,20.6358,20.7054,20.6358,20.7054,45500.0
2008-05-05 14:10:00,29.73,29.78,29.69,29.72,60100.0,20.6984,20.7332,20.6706,20.6915,60100.0
2008-05-05 14:15:00,29.72,29.76,29.61,29.75,38700.0,20.6915,20.7193,20.6149,20.7124,38700.0
2008-05-05 14:20:00,29.75,29.75,29.62,29.63,31700.0,20.7124,20.7124,20.6218,20.6288,31700.0
2008-05-05 14:25:00,29.63,29.71,29.62,29.66,28800.0,20.6288,20.6845,20.6218,20.6497,28800.0
2008-05-05 14:30:00,29.65,29.67,29.62,29.64,32300.0,20.6427,20.6567,20.6218,20.6358,32300.0
2008-05-05 14:35:00,29.64,29.66,29.59,29.59,53600.0,20.6358,20.6497,20.601,20.601,53600.0
2008-05-05 14:40:00,29.6,29.6,29.47,29.48,42400.0,20.6079,20.6079,20.5174,20.5244,42400.0
2008-05-05 14:45:00,29.48,29.61,29.47,29.6,47500.0,20.5244,20.6149,20.5174,20.6079,47500.0
2008-05-05 14:50:00,29.59,29.62,29.59,29.6,9200.0,20.601,20.6218,20.601,20.6079,9200.0
2008-05-05 14:55:00,29.6,29.6,29.54,29.54,12100.0,20.6079,20.6079,20.5661,20.5661,12100.0
2008-05-05 15:00:00,29.54,29.66,29.54,29.64,36800.0,20.5661,20.6497,20.5661,20.6358,36800.0
2008-05-05 15:05:00,29.65,29.65,29.58,29.58,19800.0,20.6427,20.6427,20.594,20.594,19800.0
2008-05-05 15:10:00,29.58,29.62,29.55,29.58,35100.0,20.594,20.6218,20.5731,20.594,35100.0
2008-05-05 15:15:00,29.58,29.6,29.52,29.58,28500.0,20.594,20.6079,20.5522,20.594,28500.0
2008-05-05 15:20:00,29.58,29.59,29.47,29.48,18400.0,20.594,20.601,20.5174,20.5244,18400.0
2008-05-05 15:25:00,29.48,29.54,29.47,29.52,37900.0,20.5244,20.5661,20.5174,20.5522,37900.0
2008-05-05 15:30:00,29.52,29.57,29.5,29.51,54900.0,20.5522,20.587,20.5383,20.5453,54900.0
2008-05-05 15:35:00,29.51,29.55,29.48,29.51,63900.0,20.5453,20.5731,20.5244,20.5453,63900.0
2008-05-05 15:40:00,29.5,29.55,29.47,29.53,53000.0,20.5383,20.5731,20.5174,20.5592,53000.0
2008-05-05 15:45:00,29.54,29.59,29.52,29.56,37500.0,20.5661,20.601,20.5522,20.5801,37500.0
2008-05-05 15:50:00,29.56,29.6,29.51,29.51,30500.0,20.5801,20.6079,20.5453,20.5453,30500.0
2008-05-05 15:55:00,29.52,29.6,29.5,29.53,56100.0,20.5522,20.6079,20.5383,20.5592,56100.0
2008-05-06 09:30:00,29.22,29.8,29.19,29.44,39800.0,20.3434,20.7472,20.3225,20.4965,39800.0
2008-05-06 09:35:00,29.43,29.9,29.33,29.42,80200.0,20.4896,20.8168,20.4199,20.4826,80200.0
2008-05-06 09:40:00,29.4,29.55,29.27,29.55,22300.0,20.4687,20.5731,20.3782,20.5731,22300.0
2008-05-06 09:45:00,29.53,29.54,29.19,29.32,14700.0,20.5592,20.5661,20.3225,20.413,14700.0
2008-05-06 09:50:00,29.35,29.85,29.18,29.62,114400.0,20.4339,20.782,20.3155,20.6218,114400.0
2008-05-06 09:55:00,29.63,29.68,29.43,29.5,39800.0,20.6288,20.6636,20.4896,20.5383,39800.0
2008-05-06 10:00:00,29.53,29.57,29.35,29.35,7900.0,20.5592,20.587,20.4339,20.4339,7900.0
2008-05-06 10:05:00,29.35,29.39,29.21,29.24,13600.0,20.4339,20.4617,20.3364,20.3573,13600.0
2008-05-06 10:10:00,29.24,29.5,29.24,29.37,43300.0,20.3573,20.5383,20.3573,20.4478,43300.0
2008-05-06 10:15:00,29.37,29.66,29.33,29.42,123900.0,20.4478,20.6497,20.4199,20.4826,123900.0
2008-05-06 10:20:00,29.42,29.6,29.38,29.53,10700.0,20.4826,20.6079,20.4548,20.5592,10700.0
2008-05-06 10:25:00,29.53,29.54,29.49,29.51,4100.0,20.5592,20.5661,20.5313,20.5453,4100.0
2008-05-06 10:30:00,29.5,29.53,29.47,29.47,5100.0,20.5383,20.5592,20.5174,20.5174,5100.0
2008-05-06 10:35:00,29.46,29.57,29.45,29.53,23800.0,20.5104,20.587,20.5035,20.5592,23800.0
2008-05-06 10:40:00,29.53,29.55,29.46,29.5,10700.0,20.5592,20.5731,20.5104,20.5383,10700.0
2008-05-06 10:45:00,29.51,29.51,29.46,29.5,3000.0,20.5453,20.5453,20.5104,20.5383,3000.0
2008-05-06 10:50:00,29.52,29.55,29.52,29.55,8500.0,20.5522,20.5731,20.5522,20.5731,8500.0
2008-05-06 10:55:00,29.55,29.55,29.46,29.51,11800.0,20.5731,20.5731,20.5104,20.5453,11800.0
2008-05-06 11:00:00,29.5,29.59,29.5,29.54,12600.0,20.5383,20.601,20.5383,20.5661,12600.0
2008-05-06 11:05:00,29.54,29.56,29.51,29.56,17400.0,20.5661,20.5801,20.5453,20.5801,17400.0
2008-05-06 11:10:00,29.56,29.59,29.5,29.57,16600.0,20.5801,20.601,20.5383,20.587,16600.0
2008-05-06 11:15:00,29.56,29.58,29.47,29.47,9600.0,20.5801,20.594,20.5174,20.5174,9600.0
2008-05-06 11:20:00,29.48,29.49,29.46,29.47,5200.0,20.5244,20.5313,20.5104,20.5174,5200.0
2008-05-06 11:25:00,29.48,29.55,29.47,29.48,6400.0,20.5244,20.5731,20.5174,20.5244,6400.0
2008-05-06 11:30:00,29.48,29.5,29.44,29.45,26400.0,20.5244,20.5383,20.4965,20.5035,26400.0
2008-05-06 11:35:00,29.45,29.47,29.32,29.36,30600.0,20.5035,20.5174,20.413,20.4408,30600.0
2008-05-06 11:40:00,29.35,29.36,29.21,29.3,42300.0,20.4339,20.4408,20.3364,20.3991,42300.0
2008-05-06 11:45:00,29.28,29.3,29.21,29.27,11300.0,20.3851,20.3991,20.3364,20.3782,11300.0
2008-05-06 11:50:00,29.27,29.34,29.26,29.31,11400.0,20.3782,20.4269,20.3712,20.406,11400.0
2008-05-06 11:55:00,29.33,29.35,29.18,29.29,40900.0,20.4199,20.4339,20.3155,20.3921,40900.0
2008-05-06 12:00:00,29.29,29.37,29.29,29.33,21000.0,20.3921,20.4478,20.3921,20.4199,21000.0
2008-05-06 12:05:00,29.33,29.37,29.32,29.36,14800.0,20.4199,20.4478,20.413,20.4408,14800.0
2008-05-06 12:10:00,29.37,29.47,29.35,29.38,19700.0,20.4478,20.5174,20.4339,20.4548,19700.0
2008-05-06 12:15:00,29.37,29.41,29.31,29.39,47800.0,20.4478,20.4756,20.406,20.4617,47800.0
2008-05-06 12:20:00,29.4,29.4,29.38,29.39,13600.0,20.4687,20.4687,20.4548,20.4617,13600.0
2008-05-06 12:25:00,29.4,29.4,29.31,29.35,27600.0,20.4687,20.4687,20.406,20.4339,27600.0
2008-05-06 12:30:00,29.37,29.43,29.33,29.33,38300.0,20.4478,20.4896,20.4199,20.4199,38300.0
2008-05-06 12:35:00,29.33,29.39,29.33,29.38,13700.0,20.4199,20.4617,20.4199,20.4548,13700.0
2008-05-06 12:40:00,29.39,29.42,29.36,29.4,17500.0,20.4617,20.4826,20.4408,20.4687,17500.0
2008-05-06 12:45:00,29.4,29.42,29.34,29.4,12000.0,20.4687,20.4826,20.4269,20.4687,12000.0
2008-05-06 12:50:00,29.39,29.42,29.38,29.39,25600.0,20.4617,20.4826,20.4548,20.4617,25600.0
2008-05-06 12:55:00,29.4,29.4,29.38,29.4,9600.0,20.4687,20.4687,20.4548,20.4687,9600.0
2008-05-06 13:00:00,29.4,29.4,29.37,29.39,13500.0,20.4687,20.4687,20.4478,20.4617,13500.0
2008-05-06 13:05:00,29.4,29.41,29.39,29.4,9800.0,20.4687,20.4756,20.4617,20.4687,9800.0
2008-05-06 13:10:00,29.4,29.41,29.39,29.39,5200.0,20.4687,20.4756,20.4617,20.4617,5200.0
2008-05-06 13:15:00,29.4,29.41,29.35,29.4,30100.0,20.4687,20.4756,20.4339,20.4687,30100.0
2008-05-06 13:20:00,29.4,29.4,29.39,29.4,13900.0,20.4687,20.4687,20.4617,20.4687,13900.0
2008-05-06 13:25:00,29.4,29.45,29.38,29.4,35900.0,20.4687,20.5035,20.4548,20.4687,35900.0
2008-05-06 13:30:00,29.41,29.41,29.34,29.35,18300.0,20.4756,20.4756,20.4269,20.4339,18300.0
2008-05-06 13:35:00,29.35,29.37,29.34,29.36,12500.0,20.4339,20.4478,20.4269,20.4408,12500.0
2008-05-06 13:40:00,29.35,29.4,29.34,29.39,6000.0,20.4339,20.4687,20.4269,20.4617,6000.0
2008-05-06 13:45:00,29.38,29.38,29.25,29.27,9300.0,20.4548,20.4548,20.3642,20.3782,9300.0
2008-05-06 13:50:00,29.26,29.37,29.26,29.35,14300.0,20.3712,20.4478,20.3712,20.4339,14300.0
2008-05-06 13:55:00,29.37,29.38,29.32,29.34,12300.0,20.4478,20.4548,20.413,20.4269,12300.0
2008-05-06 14:00:00,29.35,29.35,29.25,29.26,17200.0,20.4339,20.4339,20.3642,20.3712,17200.0
2008-05-06 14:05:00,29.26,29.29,29.24,29.28,31400.0,20.3712,20.3921,20.3573,20.3851,31400.0
2008-05-06 14:10:00,29.28,29.29,29.25,29.29,6200.0,20.3851,20.3921,20.3642,20.3921,6200.0
2008-05-06 14:15:00,29.28,29.34,29.28,29.33,8900.0,20.3851,20.4269,20.3851,20.4199,8900.0
2008-05-06 14:20:00,29.33,29.33,29.24,29.26,9100.0,20.4199,20.4199,20.3573,20.3712,9100.0
2008-05-06 14:25:00,29.25,29.3,29.24,29.24,13000.0,20.3642,20.3991,20.3573,20.3573,13000.0
2008-05-06 14:30:00,29.25,29.32,29.25,29.31,16300.0,20.3642,20.413,20.3642,20.406,16300.0
2008-05-06 14:35:00,29.31,29.31,29.24,29.25,11400.0,20.406,20.406,20.3573,20.3642,11400.0
2008-05-06 14:40:00,29.25,29.3,29.2,29.3,10800.0,20.3642,20.3991,20.3294,20.3991,10800.0
2008-05-06 14:45:00,29.28,29.33,29.28,29.3,36200.0,20.3851,20.4199,20.3851,20.3991,36200.0
2008-05-06 14:50:00,29.31,29.32,29.27,29.31,34300.0,20.406,20.413,20.3782,20.406,34300.0
2008-05-06 14:55:00,29.31,29.4,29.3,29.3,18000.0,20.406,20.4687,20.3991,20.3991,18000.0
2008-05-06 15:00:00,29.3,29.33,29.28,29.28,20700.0,20.3991,20.4199,20.3851,20.3851,20700.0
2008-05-06 15:05:00,29.27,29.36,29.27,29.34,15000.0,20.3782,20.4408,20.3782,20.4269,15000.0
2008-05-06 15:10:00,29.35,29.35,29.3,29.31,9500.0,20.4339,20.4339,20.3991,20.406,9500.0
2008-05-06 15:15:00,29.31,29.48,29.29,29.31,36400.0,20.406,20.5244,20.3921,20.406,36400.0
2008-05-06 15:20:00,29.31,29.35,29.3,29.35,6200.0,20.406,20.4339,20.3991,20.4339,6200.0
2008-05-06 15:25:00,29.34,29.35,29.29,29.3,7900.0,20.4269,20.4339,20.3921,20.3991,7900.0
2008-05-06 15:30:00,29.3,29.34,29.28,29.29,22900.0,20.3991,20.4269,20.3851,20.3921,22900.0
2008-05-06 15:35:00,29.3,29.35,29.27,29.3,33400.0,20.3991,20.4339,20.3782,20.3991,33400.0
2008-05-06 15:40:00,29.31,29.35,29.23,29.31,94400.0,20.406,20.4339,20.3503,20.406,94400.0
2008-05-06 15:45:00,29.31,29.37,29.25,29.27,59600.0,20.406,20.4478,20.3642,20.3782,59600.0
2008-05-06 15:50:00,29.26,29.3,29.23,29.28,37600.0,20.3712,20.3991,20.3503,20.3851,37600.0
2008-05-06 15:55:00,29.27,29.29,29.21,29.21,63100.0,20.3782,20.3921,20.3364,20.3364,63100.0
2008-05-07 09:30:00,29.14,29.58,28.98,29.5,12900.0,20.2877,20.594,20.1763,20.5383,12900.0
2008-05-07 09:35:00,29.52,29.52,29.13,29.16,8100.0,20.5522,20.5522,20.2807,20.3016,8100.0
2008-05-07 09:40:00,29.16,29.38,29.15,29.3,15800.0,20.3016,20.4548,20.2946,20.3991,15800.0
2008-05-07 09:45:00,29.32,29.52,29.21,29.46,37600.0,20.413,20.5522,20.3364,20.5104,37600.0
2008-05-07 09:50:00,29.46,29.55,29.31,29.33,46400.0,20.5104,20.5731,20.406,20.4199,46400.0
2008-05-07 09:55:00,29.31,29.41,29.25,29.3,19300.0,20.406,20.4756,20.3642,20.3991,19300.0
2008-05-07 10:00:00,29.27,29.27,29.07,29.08,27100.0,20.3782,20.3782,20.2389,20.2459,27100.0
2008-05-07 10:05:00,29.12,29.27,29.06,29.23,12000.0,20.2737,20.3782,20.232,20.3503,12000.0
2008-05-07 10:10:00,29.25,29.31,29.1,29.12,58000.0,20.3642,20.406,20.2598,20.2737,58000.0
2008-05-07 10:15:00,29.11,29.22,29.1,29.18,29800.0,20.2668,20.3434,20.2598,20.3155,29800.0
2008-05-07 10:20:00,29.17,29.19,28.9,28.91,40700.0,20.3085,20.3225,20.1206,20.1275,40700.0
2008-05-07 10:25:00,28.91,29.01,28.9,28.91,15100.0,20.1275,20.1972,20.1206,20.1275,15100.0
2008-05-07 10:30:00,28.91,29.2,28.9,29.17,69900.0,20.1275,20.3294,20.1206,20.3085,69900.0
2008-05-07 10:35:00,29.17,29.31,29.16,29.3,66200.0,20.3085,20.406,20.3016,20.3991,66200.0
2008-05-07 10:40:00,29.31,29.34,29.18,29.2,42900.0,20.406,20.4269,20.3155,20.3294,42900.0
2008-05-07 10:45:00,29.2,29.22,29.14,29.2,43100.0,20.3294,20.3434,20.2877,20.3294,43100.0
2008-05-07 10:50:00,29.2,29.25,29.09,29.09,33600.0,20.3294,20.3642,20.2528,20.2528,33600.0
2008-05-07 10:55:00,29.09,29.09,28.95,29.03,62900.0,20.2528,20.2528,20.1554,20.2111,62900.0
2008-05-07 11:00:00,28.99,29.21,28.96,29.2,9600.0,20.1832,20.3364,20.1623,20.3294,9600.0
2008-05-07 11:05:00,29.2,29.29,29.17,29.29,17700.0,20.3294,20.3921,20.3085,20.3921,17700.0
2008-05-07 11:10:00,29.28,29.29,29.2,29.2,12200.0,20.3851,20.3921,20.3294,20.3294,12200.0
2008-05-07 11:15:00,29.2,29.23,29.16,29.23,11100.0,20.3294,20.3503,20.3016,20.3503,11100.0
2008-05-07 11:20:00,29.21,29.23,29.16,29.2,21600.0,20.3364,20.3503,20.3016,20.3294,21600.0
2008-05-07 11:25:00,29.19,29.23,29.16,29.16,25000.0,20.3225,20.3503,20.3016,20.3016,25000.0
2008-05-07 11:30:00,29.17,29.17,29.11,29.15,16100.0,20.3085,20.3085,20.2668,20.2946,16100.0
2008-05-07 11:35:00,29.13,29.17,29.07,29.16,18500.0,20.2807,20.3085,20.2389,20.3016,18500.0
2008-05-07 11:40:00,29.16,29.22,29.15,29.17,19600.0,20.3016,20.3434,20.2946,20.3085,19600.0
2008-05-07 11:45:00,29.17,29.17,28.96,29.05,30700.0,20.3085,20.3085,20.1623,20.225,30700.0
2008-05-07 11:50:00,29.06,29.15,29.02,29.09,21400.0,20.232,20.2946,20.2041,20.2528,21400.0
2008-05-07 11:55:00,29.1,29.15,29.07,29.11,7800.0,20.2598,20.2946,20.2389,20.2668,7800.0
2008-05-07 12:00:00,29.1,29.13,29.07,29.1,19500.0,20.2598,20.2807,20.2389,20.2598,19500.0
2008-05-07 12:05:00,29.11,29.15,29.05,29.06,15700.0,20.2668,20.2946,20.225,20.232,15700.0
2008-05-07 12:10:00,29.04,29.13,29.04,29.1,29100.0,20.218,20.2807,20.218,20.2598,29100.0
2008-05-07 12:15:00,29.1,29.11,29.04,29.04,24800.0,20.2598,20.2668,20.218,20.218,24800.0
2008-05-07 12:20:00,29.05,29.06,28.98,29.04,10700.0,20.225,20.232,20.1763,20.218,10700.0
2008-05-07 12:25:00,29.04,29.05,28.93,28.93,12900.0,20.218,20.225,20.1415,20.1415,12900.0
2008-05-07 12:30:00,28.96,29.02,28.94,29.01,21700.0,20.1623,20.2041,20.1484,20.1972,21700.0
2008-05-07 12:35:00,29.02,29.06,29.0,29.04,11500.0,20.2041,20.232,20.1902,20.218,11500.0
2008-05-07 12:40:00,29.05,29.06,29.03,29.03,5100.0,20.225,20.232,20.2111,20.2111,5100.0
2008-05-07 12:45:00,29.02,29.02,29.01,29.02,6100.0,20.2041,20.2041,20.1972,20.2041,6100.0
2008-05-07 12:50:00,29.02,29.08,29.02,29.08,5000.0,20.2041,20.2459,20.2041,20.2459,5000.0
2008-05-07 12:55:00,29.08,29.09,29.08,29.09,5500.0,20.2459,20.2528,20.2459,20.2528,5500.0
2008-05-07 13:00:00,29.09,29.09,29.0,29.02,12200.0,20.2528,20.2528,20.1902,20.2041,12200.0
2008-05-07 13:05:00,29.01,29.02,28.84,28.89,22200.0,20.1972,20.2041,20.0788,20.1136,22200.0
2008-05-07 13:10:00,28.89,28.89,28.78,28.83,13500.0,20.1136,20.1136,20.037,20.0718,13500.0
2008-05-07 13:15:00,28.83,28.98,28.83,28.95,10700.0,20.0718,20.1763,20.0718,20.1554,10700.0
2008-05-07 13:20:00,28.95,28.97,28.92,28.93,11300.0,20.1554,20.1693,20.1345,20.1415,11300.0
2008-05-07 13:25:00,28.92,28.95,28.87,28.87,21500.0,20.1345,20.1554,20.0997,20.0997,21500.0
2008-05-07 13:30:00,28.87,28.91,28.85,28.9,13200.0,20.0997,20.1275,20.0858,20.1206,13200.0
2008-05-07 13:35:00,28.91,28.99,28.91,28.98,14900.0,20.1275,20.1832,20.1275,20.1763,14900.0
2008-05-07 13:40:00,28.98,28.99,28.93,28.93,12300.0,20.1763,20.1832,20.1415,20.1415,12300.0
2008-05-07 13:45:00,28.93,28.96,28.92,28.95,17600.0,20.1415,20.1623,20.1345,20.1554,17600.0
2008-05-07 13:50:00,28.94,28.96,28.93,28.94,5900.0,20.1484,20.1623,20.1415,20.1484,5900.0
2008-05-07 13:55:00,28.93,28.94,28.86,28.93,28900.0,20.1415,20.1484,20.0927,20.1415,28900.0
2008-05-07 14:00:00,28.92,28.97,28.92,28.97,9000.0,20.1345,20.1693,20.1345,20.1693,9000.0
2008-05-07 14:05:00,28.96,28.97,28.93,28.93,17600.0,20.1623,20.1693,20.1415,20.1415,17600.0
2008-05-07 14:10:00,28.93,28.94,28.89,28.91,16600.0,20.1415,20.1484,20.1136,20.1275,16600.0
2008-05-07 14:15:00,28.9,28.95,28.88,28.91,19600.0,20.1206,20.1554,20.1066,20.1275,19600.0
2008-05-07 14:20:00,28.92,28.94,28.86,28.89,20100.0,20.1345,20.1484,20.0927,20.1136,20100.0
2008-05-07 14:25:00,28.9,28.9,28.84,28.84,24400.0,20.1206,20.1206,20.0788,20.0788,24400.0
2008-05-07 14:30:00,28.84,28.85,28.77,28.81,19000.0,20.0788,20.0858,20.0301,20.0579,19000.0
2008-05-07 14:35:00,28.8,28.81,28.7,28.76,33400.0,20.0509,20.0579,19.9813,20.0231,33400.0
2008-05-07 14:40:00,28.76,28.87,28.74,28.74,36400.0,20.0231,20.0997,20.0092,20.0092,36400.0
2008-05-07 14:45:00,28.74,28.82,28.7,28.81,37100.0,20.0092,20.0649,19.9813,20.0579,37100.0
2008-05-07 14:50:00,28.81,28.87,28.72,28.73,28100.0,20.0579,20.0997,19.9953,20.0022,28100.0
2008-05-07 14:55:00,28.73,28.83,28.69,28.77,12100.0,20.0022,20.0718,19.9744,20.0301,12100.0
2008-05-07 15:00:00,28.77,28.89,28.75,28.84,14600.0,20.0301,20.1136,20.0161,20.0788,14600.0
2008-05-07 15:05:00,28.84,28.87,28.72,28.72,56800.0,20.0788,20.0997,19.9953,19.9953,56800.0
2008-05-07 15:10:00,28.73,28.82,28.69,28.81,30200.0,20.0022,20.0649,19.9744,20.0579,30200.0
2008-05-07 15:15:00,28.81,28.86,28.79,28.79,17300.0,20.0579,20.0927,20.044,20.044,17300.0
2008-05-07 15:20:00,28.78,28.82,28.71,28.78,23300.0,20.037,20.0649,19.9883,20.037,23300.0
2008-05-07 15:25:00,28.78,28.82,28.75,28.82,20900.0,20.037,20.0649,20.0161,20.0649,20900.0
2008-05-07 15:30:00,28.81,28.84,28.74,28.74,27700.0,20.0579,20.0788,20.0092,20.0092,27700.0
2008-05-07 15:35:00,28.75,28.8,28.69,28.71,40400.0,20.0161,20.0509,19.9744,19.9883,40400.0
2008-05-07 15:40:00,28.72,28.82,28.63,28.82,61800.0,19.9953,20.0649,19.9326,20.0649,61800.0
2008-05-07 15:45:00,28.82,28.85,28.72,28.75,25800.0,20.0649,20.0858,19.9953,20.0161,25800.0
2008-05-07 15:50:00,28.75,28.75,28.61,28.71,32900.0,20.0161,20.0161,19.9187,19.9883,32900.0
2008-05-07 15:55:00,28.7,28.74,28.65,28.68,87100.0,19.9813,20.0092,19.9465,19.9674,87100.0
2008-05-08 09:30:00,28.78,29.06,28.78,28.98,16700.0,20.037,20.232,20.037,20.1763,16700.0
2008-05-08 09:35:00,28.98,29.04,28.92,28.92,28000.0,20.1763,20.218,20.1345,20.1345,28000.0
2008-05-08 09:40:00,28.92,28.95,28.84,28.87,22400.0,20.1345,20.1554,20.0788,20.0997,22400.0
2008-05-08 09:45:00,28.85,29.0,28.67,28.99,69200.0,20.0858,20.1902,19.9604,20.1832,69200.0
2008-05-08 09:50:00,29.0,29.19,28.96,29.17,16200.0,20.1902,20.3225,20.1623,20.3085,16200.0
2008-05-08 09:55:00,29.14,29.21,28.97,28.98,11100.0,20.2877,20.3364,20.1693,20.1763,11100.0
2008-05-08 10:00:00,29.02,29.06,28.89,28.97,19000.0,20.2041,20.232,20.1136,20.1693,19000.0
2008-05-08 10:05:00,28.94,28.98,28.85,28.95,27400.0,20.1484,20.1763,20.0858,20.1554,27400.0
2008-05-08 10:10:00,28.93,28.95,28.76,28.76,17400.0,20.1415,20.1554,20.0231,20.0231,17400.0
2008-05-08 10:15:00,28.76,28.87,28.58,28.58,16600.0,20.0231,20.0997,19.8978,19.8978,16600.0
2008-05-08 10:20:00,28.59,28.72,28.59,28.67,24500.0,19.9047,19.9953,19.9047,19.9604,24500.0
2008-05-08 10:25:00,28.67,28.72,28.56,28.6,16800.0,19.9604,19.9953,19.8839,19.9117,16800.0
2008-05-08 10:30:00,28.59,28.61,28.56,28.58,12400.0,19.9047,19.9187,19.8839,19.8978,12400.0
2008-05-08 10:35:00,28.58,28.62,28.52,28.52,20500.0,19.8978,19.9256,19.856,19.856,20500.0
2008-05-08 10:40:00,28.52,28.62,28.52,28.62,18100.0,19.856,19.9256,19.856,19.9256,18100.0
2008-05-08 10:45:00,28.6,28.61,28.45,28.47,15900.0,19.9117,19.9187,19.8073,19.8212,15900.0
2008-05-08 10:50:00,28.47,28.52,28.42,28.42,9100.0,19.8212,19.856,19.7864,19.7864,9100.0
2008-05-08 10:55:00,28.45,28.59,28.45,28.54,11900.0,19.8073,19.9047,19.8073,19.8699,11900.0
2008-05-08 11:00:00,28.55,28.66,28.5,28.55,22200.0,19.8769,19.9535,19.8421,19.8769,22200.0
2008-05-08 11:05:00,28.55,28.74,28.55,28.72,13700.0,19.8769,20.0092,19.8769,19.9953,13700.0
2008-05-08 11:10:00,28.73,28.76,28.64,28.65,13000.0,20.0022,20.0231,19.9396,19.9465,13000.0
2008-05-08 11:15:00,28.67,28.75,28.64,28.69,9100.0,19.9604,20.0161,19.9396,19.9744,9100.0
2008-05-08 11:20:00,28.71,28.87,28.71,28.87,27900.0,19.9883,20.0997,19.9883,20.0997,27900.0
2008-05-08 11:25:00,28.84,28.86,28.81,28.84,5300.0,20.0788,20.0927,20.0579,20.0788,5300.0
2008-05-08 11:30:00,28.84,28.84,28.77,28.8,11800.0,20.0788,20.0788,20.0301,20.0509,11800.0
2008-05-08 11:35:00,28.78,28.8,28.76,28.78,4200.0,20.037,20.0509,20.0231,20.037,4200.0
2008-05-08 11:40:00,28.79,28.87,28.79,28.87,8300.0,20.044,20.0997,20.044,20.0997,8300.0
2008-05-08 11:45:00,28.87,28.87,28.81,28.82,5600.0,20.0997,20.0997,20.0579,20.0649,5600.0
2008-05-08 11:50:00,28.84,28.86,28.76,28.76,11700.0,20.0788,20.0927,20.0231,20.0231,11700.0
2008-05-08 11:55:00,28.76,28.76,28.64,28.64,11600.0,20.0231,20.0231,19.9396,19.9396,11600.0
2008-05-08 12:00:00,28.66,28.79,28.66,28.78,4200.0,19.9535,20.044,19.9535,20.037,4200.0
2008-05-08 12:05:00,28.8,28.87,28.78,28.87,4100.0,20.0509,20.0997,20.037,20.0997,4100.0
2008-05-08 12:10:00,28.87,28.9,28.8,28.8,8000.0,20.0997,20.1206,20.0509,20.0509,8000.0
2008-05-08 12:15:00,28.8,28.8,28.72,28.74,3200.0,20.0509,20.0509,19.9953,20.0092,3200.0
2008-05-08 12:20:00,28.74,28.78,28.73,28.73,2300.0,20.0092,20.037,20.0022,20.0022,2300.0
2008-05-08 12:25:00,28.76,28.87,28.76,28.86,8000.0,20.0231,20.0997,20.0231,20.0927,8000.0
2008-05-08 12:30:00,28.86,28.89,28.83,28.83,10100.0,20.0927,20.1136,20.0718,20.0718,10100.0
2008-05-08 12:35:00,28.84,28.84,28.76,28.83,4300.0,20.0788,20.0788,20.0231,20.0718,4300.0
2008-05-08 12:40:00,28.84,28.85,28.79,28.85,5700.0,20.0788,20.0858,20.044,20.0858,5700.0
2008-05-08 12:45:00,28.84,28.88,28.8,28.8,8000.0,20.0788,20.1066,20.0509,20.0509,8000.0
2008-05-08 12:50:00,28.84,28.85,28.79,28.79,6400.0,20.0788,20.0858,20.044,20.044,6400.0
2008-05-08 12:55:00,28.78,28.78,28.74,28.77,4200.0,20.037,20.037,20.0092,20.0301,4200.0
2008-05-08 13:00:00,28.75,28.85,28.75,28.83,7200.0,20.0161,20.0858,20.0161,20.0718,7200.0
2008-05-08 13:05:00,28.84,28.88,28.76,28.84,39300.0,20.0788,20.1066,20.0231,20.0788,39300.0
2008-05-08 13:10:00,28.82,28.87,28.77,28.77,9200.0,20.0649,20.0997,20.0301,20.0301,9200.0
2008-05-08 13:15:00,28.78,28.85,28.74,28.79,9500.0,20.037,20.0858,20.0092,20.044,9500.0
2008-05-08 13:20:00,28.79,28.89,28.79,28.89,16400.0,20.044,20.1136,20.044,20.1136,16400.0
2008-05-08 13:25:00,28.89,28.94,28.83,28.85,30200.0,20.1136,20.1484,20.0718,20.0858,30200.0
2008-05-08 13:30:00,28.85,28.91,28.79,28.8,30000.0,20.0858,20.1275,20.044,20.0509,30000.0
2008-05-08 13:35:00,28.82,28.85,28.81,28.83,14700.0,20.0649,20.0858,20.0579,20.0718,14700.0
2008-05-08 13:40:00,28.82,28.87,28.82,28.83,5500.0,20.0649,20.0997,20.0649,20.0718,5500.0
2008-05-08 13:45:00,28.83,28.87,28.81,28.83,11500.0,20.0718,20.0997,20.0579,20.0718,11500.0
2008-05-08 13:50:00,28.84,28.9,28.82,28.9,27800.0,20.0788,20.1206,20.0649,20.1206,27800.0
2008-05-08 13:55:00,28.91,28.91,28.85,28.85,5000.0,20.1275,20.1275,20.0858,20.0858,5000.0
2008-05-08 14:00:00,28.88,28.88,28.81,28.81,6600.0,20.1066,20.1066,20.0579,20.0579,6600.0
2008-05-08 14:05:00,28.8,28.8,28.72,28.74,10300.0,20.0509,20.0509,19.9953,20.0092,10300.0
2008-05-08 14:10:00,28.73,28.82,28.73,28.75,6300.0,20.0022,20.0649,20.0022,20.0161,6300.0
2008-05-08 14:15:00,28.75,28.76,28.69,28.69,3300.0,20.0161,20.0231,19.9744,19.9744,3300.0
2008-05-08 14:20:00,28.69,28.75,28.67,28.69,5800.0,19.9744,20.0161,19.9604,19.9744,5800.0
2008-05-08 14:25:00,28.69,28.73,28.65,28.69,5500.0,19.9744,20.0022,19.9465,19.9744,5500.0
2008-05-08 14:30:00,28.67,28.81,28.65,28.8,19000.0,19.9604,20.0579,19.9465,20.0509,19000.0
2008-05-08 14:35:00,28.81,28.83,28.76,28.76,5300.0,20.0579,20.0718,20.0231,20.0231,5300.0
2008-05-08 14:40:00,28.78,28.78,28.61,28.62,7000.0,20.037,20.037,19.9187,19.9256,7000.0
2008-05-08 14:45:00,28.62,28.62,28.6,28.6,6500.0,19.9256,19.9256,19.9117,19.9117,6500.0
2008-05-08 14:50:00,28.6,28.62,28.59,28.6,14500.0,19.9117,19.9256,19.9047,19.9117,14500.0
2008-05-08 14:55:00,28.59,28.6,28.58,28.6,11300.0,19.9047,19.9117,19.8978,19.9117,11300.0
2008-05-08 15:00:00,28.61,28.75,28.6,28.67,19100.0,19.9187,20.0161,19.9117,19.9604,19100.0
2008-05-08 15:05:00,28.67,28.7,28.6,28.65,15100.0,19.9604,19.9813,19.9117,19.9465,15100.0
2008-05-08 15:10:00,28.65,28.74,28.65,28.73,4600.0,19.9465,20.0092,19.9465,20.0022,4600.0
2008-05-08 15:15:00,28.73,28.77,28.65,28.72,14400.0,20.0022,20.0301,19.9465,19.9953,14400.0
2008-05-08 15:20:00,28.7,28.72,28.6,28.69,12800.0,19.9813,19.9953,19.9117,19.9744,12800.0
2008-05-08 15:25:00,28.66,28.77,28.65,28.67,11400.0,19.9535,20.0301,19.9465,19.9604,11400.0
2008-05-08 15:30:00,28.68,28.71,28.67,28.68,4100.0,19.9674,19.9883,19.9604,19.9674,4100.0
2008-05-08 15:35:00,28.68,28.68,28.6,28.61,65200.0,19.9674,19.9674,19.9117,19.9187,65200.0
2008-05-08 15:40:00,28.61,28.63,28.55,28.57,53200.0,19.9187,19.9326,19.8769,19.8908,53200.0
2008-05-08 15:45:00,28.56,28.63,28.55,28.6,43800.0,19.8839,19.9326,19.8769,19.9117,43800.0
2008-05-08 15:50:00,28.6,28.85,28.59,28.83,76900.0,19.9117,20.0858,19.9047,20.0718,76900.0
2008-05-08 15:55:00,28.82,28.85,28.69,28.75,72700.0,20.0649,20.0858,19.9744,20.0161,72700.0
2008-05-09 09:30:00,28.29,28.44,28.24,28.32,23600.0,19.6959,19.8003,19.6611,19.7168,23600.0
2008-05-09 09:35:00,28.35,28.73,28.07,28.59,36900.0,19.7377,20.0022,19.5427,19.9047,36900.0
2008-05-09 09:40:00,28.59,28.81,28.5,28.7,6800.0,19.9047,20.0579,19.8421,19.9813,6800.0
2008-05-09 09:45:00,28.66,28.67,28.44,28.59,8300.0,19.9535,19.9604,19.8003,19.9047,8300.0
2008-05-09 09:50:00,28.6,28.64,28.5,28.51,3900.0,19.9117,19.9396,19.8421,19.849,3900.0
2008-05-09 09:55:00,28.52,28.52,28.3,28.3,8600.0,19.856,19.856,19.7028,19.7028,8600.0
2008-05-09 10:00:00,28.34,28.73,28.29,28.73,7400.0,19.7307,20.0022,19.6959,20.0022,7400.0
2008-05-09 10:05:00,28.74,28.74,28.61,28.62,7300.0,20.0092,20.0092,19.9187,19.9256,7300.0
2008-05-09 10:10:00,28.62,28.65,28.41,28.41,4200.0,19.9256,19.9465,19.7794,19.7794,4200.0
2008-05-09 10:15:00,28.4,28.41,28.21,28.28,15900.0,19.7725,19.7794,19.6402,19.6889,15900.0
2008-05-09 10:20:00,28.32,28.35,28.25,28.34,7900.0,19.7168,19.7377,19.668,19.7307,7900.0
2008-05-09 10:25:00,28.34,28.34,28.29,28.3,18100.0,19.7307,19.7307,19.6959,19.7028,18100.0
2008-05-09 10:30:00,28.29,28.35,28.23,28.34,52300.0,19.6959,19.7377,19.6541,19.7307,52300.0
2008-05-09 10:35:00,28.33,28.37,28.3,28.31,15900.0,19.7237,19.7516,19.7028,19.7098,15900.0
2008-05-09 10:40:00,28.31,28.39,28.29,28.39,15700.0,19.7098,19.7655,19.6959,19.7655,15700.0
2008-05-09 10:45:00,28.38,28.51,28.38,28.42,13300.0,19.7585,19.849,19.7585,19.7864,13300.0
2008-05-09 10:50:00,28.43,28.43,28.38,28.4,19900.0,19.7933,19.7933,19.7585,19.7725,19900.0
2008-05-09 10:55:00,28.39,28.4,28.37,28.38,8900.0,19.7655,19.7725,19.7516,19.7585,8900.0
2008-05-09 11:00:00,28.37,28.4,28.29,28.31,19500.0,19.7516,19.7725,19.6959,19.7098,19500.0
2008-05-09 11:05:00,28.33,28.4,28.33,28.39,14800.0,19.7237,19.7725,19.7237,19.7655,14800.0
2008-05-09 11:10:00,28.39,28.42,28.38,28.4,10600.0,19.7655,19.7864,19.7585,19.7725,10600.0
2008-05-09 11:15:00,28.38,28.45,28.37,28.44,9700.0,19.7585,19.8073,19.7516,19.8003,9700.0
2008-05-09 11:20:00,28.45,28.45,28.35,28.4,28000.0,19.8073,19.8073,19.7377,19.7725,28000.0
2008-05-09 11:25:00,28.4,28.45,28.4,28.43,10500.0,19.7725,19.8073,19.7725,19.7933,10500.0
2008-05-09 11:30:00,28.43,28.43,28.37,28.38,17100.0,19.7933,19.7933,19.7516,19.7585,17100.0
2008-05-09 11:35:00,28.38,28.41,28.38,28.4,6500.0,19.7585,19.7794,19.7585,19.7725,6500.0
2008-05-09 11:40:00,28.4,28.42,28.39,28.41,5500.0,19.7725,19.7864,19.7655,19.7794,5500.0
2008-05-09 11:45:00,28.4,28.4,28.39,28.39,9100.0,19.7725,19.7725,19.7655,19.7655,9100.0
2008-05-09 11:50:00,28.39,28.4,28.31,28.33,18300.0,19.7655,19.7725,19.7098,19.7237,18300.0
2008-05-09 11:55:00,28.34,28.4,28.3,28.36,17200.0,19.7307,19.7725,19.7028,19.7446,17200.0
2008-05-09 12:00:00,28.36,28.36,28.23,28.25,11400.0,19.7446,19.7446,19.6541,19.668,11400.0
2008-05-09 12:05:00,28.25,28.25,28.22,28.23,6700.0,19.668,19.668,19.6471,19.6541,6700.0
2008-05-09 12:10:00,28.22,28.28,28.22,28.28,16300.0,19.6471,19.6889,19.6471,19.6889,16300.0
2008-05-09 12:15:00,28.27,28.3,28.27,28.3,6100.0,19.682,19.7028,19.682,19.7028,6100.0
2008-05-09 12:20:00,28.3,28.3,28.21,28.21,8300.0,19.7028,19.7028,19.6402,19.6402,8300.0
2008-05-09 12:25:00,28.22,28.3,28.22,28.29,4800.0,19.6471,19.7028,19.6471,19.6959,4800.0
2008-05-09 12:30:00,28.29,28.35,28.29,28.35,5200.0,19.6959,19.7377,19.6959,19.7377,5200.0
2008-05-09 12:35:00,28.34,28.38,28.31,28.38,21300.0,19.7307,19.7585,19.7098,19.7585,21300.0
2008-05-09 12:40:00,28.35,28.36,28.28,28.3,20100.0,19.7377,19.7446,19.6889,19.7028,20100.0
2008-05-09 12:45:00,28.28,28.37,28.28,28.35,10500.0,19.6889,19.7516,19.6889,19.7377,10500.0
2008-05-09 12:50:00,28.34,28.38,28.34,28.35,28100.0,19.7307,19.7585,19.7307,19.7377,28100.0
2008-05-09 12:55:00,28.35,28.35,28.32,28.35,6900.0,19.7377,19.7377,19.7168,19.7377,6900.0
2008-05-09 13:00:00,28.34,28.35,28.26,28.33,17300.0,19.7307,19.7377,19.675,19.7237,17300.0
2008-05-09 13:05:00,28.33,28.35,28.26,28.29,21600.0,19.7237,19.7377,19.675,19.6959,21600.0
2008-05-09 13:10:00,28.27,28.3,28.27,28.3,5100.0,19.682,19.7028,19.682,19.7028,5100.0
2008-05-09 13:15:00,28.29,28.29,28.19,28.27,14800.0,19.6959,19.6959,19.6263,19.682,14800.0
2008-05-09 13:20:00,28.26,28.27,28.26,28.27,1500.0,19.675,19.682,19.675,19.682,1500.0
2008-05-09 13:25:00,28.26,28.29,28.24,28.25,10800.0,19.675,19.6959,19.6611,19.668,10800.0
2008-05-09 13:30:00,28.24,28.25,28.2,28.24,15200.0,19.6611,19.668,19.6332,19.6611,15200.0
2008-05-09 13:35:00,28.23,28.34,28.23,28.34,5900.0,19.6541,19.7307,19.6541,19.7307,5900.0
2008-05-09 13:40:00,28.33,28.35,28.32,28.32,3500.0,19.7237,19.7377,19.7168,19.7168,3500.0
2008-05-09 13:45:00,28.32,28.34,28.32,28.34,5500.0,19.7168,19.7307,19.7168,19.7307,5500.0
2008-05-09 13:50:00,28.33,28.34,28.28,28.28,11700.0,19.7237,19.7307,19.6889,19.6889,11700.0
2008-05-09 13:55:00,28.28,28.35,28.28,28.29,25300.0,19.6889,19.7377,19.6889,19.6959,25300.0
2008-05-09 14:00:00,28.29,28.3,28.27,28.28,17100.0,19.6959,19.7028,19.682,19.6889,17100.0
2008-05-09 14:05:00,28.27,28.3,28.25,28.25,48000.0,19.682,19.7028,19.668,19.668,48000.0
2008-05-09 14:10:00,28.26,28.28,28.25,28.26,5000.0,19.675,19.6889,19.668,19.675,5000.0
2008-05-09 14:15:00,28.27,28.31,28.22,28.28,43500.0,19.682,19.7098,19.6471,19.6889,43500.0
2008-05-09 14:20:00,28.26,28.28,28.17,28.2,40700.0,19.675,19.6889,19.6123,19.6332,40700.0
2008-05-09 14:25:00,28.19,28.25,28.14,28.2,27100.0,19.6263,19.668,19.5914,19.6332,27100.0
2008-05-09 14:30:00,28.2,28.2,28.14,28.16,29300.0,19.6332,19.6332,19.5914,19.6054,29300.0
2008-05-09 14:35:00,28.15,28.16,28.08,28.09,33800.0,19.5984,19.6054,19.5497,19.5566,33800.0
2008-05-09 14:40:00,28.09,28.16,28.07,28.1,17100.0,19.5566,19.6054,19.5427,19.5636,17100.0
2008-05-09 14:45:00,28.09,28.12,28.07,28.07,12800.0,19.5566,19.5775,19.5427,19.5427,12800.0
2008-05-09 14:50:00,28.06,28.07,27.99,28.01,55200.0,19.5357,19.5427,19.487,19.5009,55200.0
2008-05-09 14:55:00,28.01,28.08,28.0,28.03,31600.0,19.5009,19.5497,19.494,19.5149,31600.0
2008-05-09 15:00:00,28.04,28.1,28.02,28.04,38400.0,19.5218,19.5636,19.5079,19.5218,38400.0
2008-05-09 15:05:00,28.05,28.09,27.95,28.0,68800.0,19.5288,19.5566,19.4592,19.494,68800.0
2008-05-09 15:10:00,28.0,28.02,27.98,28.0,25900.0,19.494,19.5079,19.4801,19.494,25900.0
2008-05-09 15:15:00,28.0,28.01,27.93,28.0,50200.0,19.494,19.5009,19.4452,19.494,50200.0
2008-05-09 15:20:00,28.0,28.01,27.95,28.01,29800.0,19.494,19.5009,19.4592,19.5009,29800.0
2008-05-09 15:25:00,28.0,28.11,28.0,28.08,35500.0,19.494,19.5706,19.494,19.5497,35500.0
2008-05-09 15:30:00,28.08,28.14,28.06,28.09,41100.0,19.5497,19.5914,19.5357,19.5566,41100.0
2008-05-09 15:35:00,28.08,28.09,28.0,28.03,43600.0,19.5497,19.5566,19.494,19.5149,43600.0
2008-05-09 15:40:00,28.02,28.08,27.96,27.97,41600.0,19.5079,19.5497,19.4661,19.4731,41600.0
2008-05-09 15:45:00,27.97,28.02,27.97,28.0,47500.0,19.4731,19.5079,19.4731,19.494,47500.0
2008-05-09 15:50:00,28.01,28.01,27.97,27.99,34800.0,19.5009,19.5009,19.4731,19.487,34800.0
2008-05-09 15:55:00,27.99,28.0,27.83,27.92,162000.0,19.487,19.494,19.3756,19.4383,162000.0
2008-05-12 09:30:00,27.96,28.2,27.96,28.02,11900.0,19.4661,19.6332,19.4661,19.5079,11900.0
2008-05-12 09:35:00,28.02,28.2,28.02,28.18,9600.0,19.5079,19.6332,19.5079,19.6193,9600.0
2008-05-12 09:40:00,28.18,28.25,28.03,28.16,11700.0,19.6193,19.668,19.5149,19.6054,11700.0
2008-05-12 09:45:00,28.15,28.4,28.14,28.26,12300.0,19.5984,19.7725,19.5914,19.675,12300.0
2008-05-12 09:50:00,28.25,28.25,28.09,28.18,12800.0,19.668,19.668,19.5566,19.6193,12800.0
2008-05-12 09:55:00,28.21,28.31,28.08,28.17,14900.0,19.6402,19.7098,19.5497,19.6123,14900.0
2008-05-12 10:00:00,28.19,28.22,28.17,28.21,11300.0,19.6263,19.6471,19.6123,19.6402,11300.0
2008-05-12 10:05:00,28.2,28.21,28.1,28.13,5800.0,19.6332,19.6402,19.5636,19.5845,5800.0
2008-05-12 10:10:00,28.1,28.16,28.1,28.15,6100.0,19.5636,19.6054,19.5636,19.5984,6100.0
2008-05-12 10:15:00,28.14,28.23,28.14,28.23,4500.0,19.5914,19.6541,19.5914,19.6541,4500.0
2008-05-12 10:20:00,28.23,28.26,28.16,28.26,18600.0,19.6541,19.675,19.6054,19.675,18600.0
2008-05-12 10:25:00,28.26,28.27,28.2,28.2,5400.0,19.675,19.682,19.6332,19.6332,5400.0
2008-05-12 10:30:00,28.22,28.3,28.18,28.28,12200.0,19.6471,19.7028,19.6193,19.6889,12200.0
2008-05-12 10:35:00,28.28,28.49,28.21,28.47,18300.0,19.6889,19.8351,19.6402,19.8212,18300.0
2008-05-12 10:40:00,28.47,28.49,28.34,28.34,26400.0,19.8212,19.8351,19.7307,19.7307,26400.0
2008-05-12 10:45:00,28.34,28.49,28.32,28.42,54500.0,19.7307,19.8351,19.7168,19.7864,54500.0
2008-05-12 10:50:00,28.42,28.49,28.42,28.49,12700.0,19.7864,19.8351,19.7864,19.8351,12700.0
2008-05-12 10:55:00,28.48,28.49,28.3,28.35,21900.0,19.8282,19.8351,19.7028,19.7377,21900.0
2008-05-12 11:00:00,28.35,28.52,28.35,28.52,12700.0,19.7377,19.856,19.7377,19.856,12700.0
2008-05-12 11:05:00,28.54,28.54,28.21,28.32,66100.0,19.8699,19.8699,19.6402,19.7168,66100.0
2008-05-12 11:10:00,28.34,28.4,28.22,28.36,45100.0,19.7307,19.7725,19.6471,19.7446,45100.0
2008-05-12 11:15:00,28.36,28.38,28.33,28.35,5800.0,19.7446,19.7585,19.7237,19.7377,5800.0
2008-05-12 11:20:00,28.34,28.57,28.34,28.55,43600.0,19.7307,19.8908,19.7307,19.8769,43600.0
2008-05-12 11:25:00,28.55,28.57,28.51,28.52,12900.0,19.8769,19.8908,19.849,19.856,12900.0
2008-05-12 11:30:00,28.54,28.54,28.46,28.46,10200.0,19.8699,19.8699,19.8142,19.8142,10200.0
2008-05-12 11:35:00,28.46,28.5,28.43,28.45,47900.0,19.8142,19.8421,19.7933,19.8073,47900.0
2008-05-12 11:40:00,28.44,28.6,28.43,28.53,30300.0,19.8003,19.9117,19.7933,19.863,30300.0
2008-05-12 11:45:00,28.54,28.75,28.54,28.75,23400.0,19.8699,20.0161,19.8699,20.0161,23400.0
2008-05-12 11:50:00,28.77,28.8,28.73,28.74,34000.0,20.0301,20.0509,20.0022,20.0092,34000.0
2008-05-12 11:55:00,28.74,28.84,28.73,28.8,33400.0,20.0092,20.0788,20.0022,20.0509,33400.0
2008-05-12 12:00:00,28.84,29.0,28.82,29.0,13700.0,20.0788,20.1902,20.0649,20.1902,13700.0
2008-05-12 12:05:00,28.99,28.99,28.85,28.85,17800.0,20.1832,20.1832,20.0858,20.0858,17800.0
2008-05-12 12:10:00,28.87,28.88,28.79,28.79,12300.0,20.0997,20.1066,20.044,20.044,12300.0
2008-05-12 12:15:00,28.77,28.79,28.75,28.76,3900.0,20.0301,20.044,20.0161,20.0231,3900.0
2008-05-12 12:20:00,28.79,28.79,28.76,28.77,45700.0,20.044,20.044,20.0231,20.0301,45700.0
2008-05-12 12:25:00,28.78,28.9,28.77,28.87,12700.0,20.037,20.1206,20.0301,20.0997,12700.0
2008-05-12 12:30:00,28.89,28.95,28.87,28.93,12400.0,20.1136,20.1554,20.0997,20.1415,12400.0
2008-05-12 12:35:00,28.94,28.94,28.85,28.85,9400.0,20.1484,20.1484,20.0858,20.0858,9400.0
2008-05-12 12:40:00,28.85,28.94,28.85,28.93,7100.0,20.0858,20.1484,20.0858,20.1415,7100.0
2008-05-12 12:45:00,28.93,28.95,28.92,28.93,7600.0,20.1415,20.1554,20.1345,20.1415,7600.0
2008-05-12 12:50:00,28.92,28.93,28.91,28.92,4300.0,20.1345,20.1415,20.1275,20.1345,4300.0
2008-05-12 12:55:00,28.92,28.99,28.92,28.93,7700.0,20.1345,20.1832,20.1345,20.1415,7700.0
2008-05-12 13:00:00,28.92,28.92,28.86,28.87,5200.0,20.1345,20.1345,20.0927,20.0997,5200.0
2008-05-12 13:05:00,28.88,28.88,28.81,28.82,31300.0,20.1066,20.1066,20.0579,20.0649,31300.0
2008-05-12 13:10:00,28.84,28.85,28.76,28.82,24400.0,20.0788,20.0858,20.0231,20.0649,24400.0
2008-05-12 13:15:00,28.8,28.8,28.73,28.76,9100.0,20.0509,20.0509,20.0022,20.0231,9100.0
2008-05-12 13:20:00,28.76,28.78,28.73,28.74,14500.0,20.0231,20.037,20.0022,20.0092,14500.0
2008-05-12 13:25:00,28.74,28.75,28.62,28.66,16900.0,20.0092,20.0161,19.9256,19.9535,16900.0
2008-05-12 13:30:00,28.66,28.69,28.64,28.64,12100.0,19.9535,19.9744,19.9396,19.9396,12100.0
2008-05-12 13:35:00,28.64,28.68,28.62,28.68,5000.0,19.9396,19.9674,19.9256,19.9674,5000.0
2008-05-12 13:40:00,28.68,28.75,28.68,28.74,7200.0,19.9674,20.0161,19.9674,20.0092,7200.0
2008-05-12 13:45:00,28.74,28.75,28.73,28.74,4400.0,20.0092,20.0161,20.0022,20.0092,4400.0
2008-05-12 13:50:00,28.75,28.77,28.74,28.76,6200.0,20.0161,20.0301,20.0092,20.0231,6200.0
2008-05-12 13:55:00,28.77,28.79,28.75,28.78,3100.0,20.0301,20.044,20.0161,20.037,3100.0
2008-05-12 14:00:00,28.78,28.8,28.77,28.8,6700.0,20.037,20.0509,20.0301,20.0509,6700.0
2008-05-12 14:05:00,28.8,28.8,28.78,28.8,6200.0,20.0509,20.0509,20.037,20.0509,6200.0
2008-05-12 14:10:00,28.8,28.82,28.75,28.76,15700.0,20.0509,20.0649,20.0161,20.0231,15700.0
2008-05-12 14:15:00,28.76,28.88,28.75,28.87,5100.0,20.0231,20.1066,20.0161,20.0997,5100.0
2008-05-12 14:20:00,28.86,28.88,28.84,28.86,8200.0,20.0927,20.1066,20.0788,20.0927,8200.0
2008-05-12 14:25:00,28.86,28.97,28.86,28.94,13300.0,20.0927,20.1693,20.0927,20.1484,13300.0
2008-05-12 14:30:00,28.92,28.99,28.92,28.98,9100.0,20.1345,20.1832,20.1345,20.1763,9100.0
2008-05-12 14:35:00,28.96,28.97,28.92,28.92,9400.0,20.1623,20.1693,20.1345,20.1345,9400.0
2008-05-12 14:40:00,28.93,28.99,28.92,28.98,170600.0,20.1415,20.1832,20.1345,20.1763,170600.0
2008-05-12 14:45:00,28.98,28.99,28.93,28.93,12700.0,20.1763,20.1832,20.1415,20.1415,12700.0
2008-05-12 14:50:00,28.94,28.99,28.94,28.98,8000.0,20.1484,20.1832,20.1484,20.1763,8000.0
2008-05-12 14:55:00,28.98,28.98,28.92,28.94,7400.0,20.1763,20.1763,20.1345,20.1484,7400.0
2008-05-12 15:00:00,28.92,28.93,28.87,28.92,17300.0,20.1345,20.1415,20.0997,20.1345,17300.0
2008-05-12 15:05:00,28.93,28.96,28.87,28.87,14300.0,20.1415,20.1623,20.0997,20.0997,14300.0
2008-05-12 15:10:00,28.87,28.91,28.84,28.85,21500.0,20.0997,20.1275,20.0788,20.0858,21500.0
2008-05-12 15:15:00,28.84,28.84,28.81,28.84,17700.0,20.0788,20.0788,20.0579,20.0788,17700.0
2008-05-12 15:20:00,28.84,28.87,28.82,28.87,19900.0,20.0788,20.0997,20.0649,20.0997,19900.0
2008-05-12 15:25:00,28.87,28.89,28.83,28.85,15800.0,20.0997,20.1136,20.0718,20.0858,15800.0
2008-05-12 15:30:00,28.86,28.88,28.83,28.85,34400.0,20.0927,20.1066,20.0718,20.0858,34400.0
2008-05-12 15:35:00,28.88,28.9,28.82,28.84,60300.0,20.1066,20.1206,20.0649,20.0788,60300.0
2008-05-12 15:40:00,28.85,28.9,28.78,28.88,27200.0,20.0858,20.1206,20.037,20.1066,27200.0
2008-05-12 15:45:00,28.88,28.9,28.83,28.85,20700.0,20.1066,20.1206,20.0718,20.0858,20700.0
2008-05-12 15:50:00,28.85,28.87,28.76,28.87,43500.0,20.0858,20.0997,20.0231,20.0997,43500.0
2008-05-12 15:55:00,28.86,28.91,28.82,28.9,58200.0,20.0927,20.1275,20.0649,20.1206,58200.0
2008-05-13 09:30:00,28.82,28.95,28.71,28.8,13400.0,20.0649,20.1554,19.9883,20.0509,13400.0
2008-05-13 09:35:00,28.79,28.82,28.72,28.72,12800.0,20.044,20.0649,19.9953,19.9953,12800.0
2008-05-13 09:40:00,28.73,28.83,28.7,28.8,30500.0,20.0022,20.0718,19.9813,20.0509,30500.0
2008-05-13 09:45:00,28.8,28.86,28.71,28.79,26900.0,20.0509,20.0927,19.9883,20.044,26900.0
2008-05-13 09:50:00,28.78,28.85,28.7,28.83,24500.0,20.037,20.0858,19.9813,20.0718,24500.0
2008-05-13 09:55:00,28.81,28.88,28.77,28.83,15100.0,20.0579,20.1066,20.0301,20.0718,15100.0
2008-05-13 10:00:00,28.83,28.89,28.8,28.8,7500.0,20.0718,20.1136,20.0509,20.0509,7500.0
2008-05-13 10:05:00,28.77,28.77,28.61,28.75,8800.0,20.0301,20.0301,19.9187,20.0161,8800.0
2008-05-13 10:10:00,28.75,28.89,28.75,28.85,14300.0,20.0161,20.1136,20.0161,20.0858,14300.0
2008-05-13 10:15:00,28.85,28.93,28.85,28.89,8900.0,20.0858,20.1415,20.0858,20.1136,8900.0
2008-05-13 10:20:00,28.91,29.0,28.91,28.99,2800.0,20.1275,20.1902,20.1275,20.1832,2800.0
2008-05-13 10:25:00,28.98,29.0,28.98,29.0,4500.0,20.1763,20.1902,20.1763,20.1902,4500.0
2008-05-13 10:30:00,28.99,29.0,28.99,28.99,12200.0,20.1832,20.1902,20.1832,20.1832,12200.0
2008-05-13 10:35:00,29.0,29.09,28.99,29.08,10700.0,20.1902,20.2528,20.1832,20.2459,10700.0
2008-05-13 10:40:00,29.09,29.13,29.0,29.04,11700.0,20.2528,20.2807,20.1902,20.218,11700.0
2008-05-13 10:45:00,29.04,29.04,28.94,28.95,24100.0,20.218,20.218,20.1484,20.1554,24100.0
2008-05-13 10:50:00,29.0,29.0,28.79,28.8,29300.0,20.1902,20.1902,20.044,20.0509,29300.0
2008-05-13 10:55:00,28.8,28.87,28.79,28.85,14300.0,20.0509,20.0997,20.044,20.0858,14300.0
2008-05-13 11:00:00,28.85,28.85,28.67,28.69,14800.0,20.0858,20.0858,19.9604,19.9744,14800.0
2008-05-13 11:05:00,28.69,28.7,28.68,28.7,6600.0,19.9744,19.9813,19.9674,19.9813,6600.0
2008-05-13 11:10:00,28.7,28.7,28.56,28.6,15300.0,19.9813,19.9813,19.8839,19.9117,15300.0
2008-05-13 11:15:00,28.61,28.64,28.59,28.62,6900.0,19.9187,19.9396,19.9047,19.9256,6900.0
2008-05-13 11:20:00,28.6,28.61,28.48,28.5,21900.0,19.9117,19.9187,19.8282,19.8421,21900.0
2008-05-13 11:25:00,28.54,28.6,28.54,28.56,2200.0,19.8699,19.9117,19.8699,19.8839,2200.0
2008-05-13 11:30:00,28.58,28.59,28.53,28.59,3200.0,19.8978,19.9047,19.863,19.9047,3200.0
2008-05-13 11:35:00,28.57,28.59,28.45,28.47,9500.0,19.8908,19.9047,19.8073,19.8212,9500.0
2008-05-13 11:40:00,28.47,28.52,28.46,28.5,18000.0,19.8212,19.856,19.8142,19.8421,18000.0
2008-05-13 11:45:00,28.5,28.53,28.46,28.52,49300.0,19.8421,19.863,19.8142,19.856,49300.0
2008-05-13 11:50:00,28.53,28.6,28.43,28.56,32800.0,19.863,19.9117,19.7933,19.8839,32800.0
2008-05-13 11:55:00,28.56,28.59,28.51,28.54,18000.0,19.8839,19.9047,19.849,19.8699,18000.0
2008-05-13 12:00:00,28.53,28.61,28.49,28.58,48200.0,19.863,19.9187,19.8351,19.8978,48200.0
2008-05-13 12:05:00,28.57,28.64,28.47,28.54,79700.0,19.8908,19.9396,19.8212,19.8699,79700.0
2008-05-13 12:10:00,28.56,28.6,28.49,28.56,37100.0,19.8839,19.9117,19.8351,19.8839,37100.0
2008-05-13 12:15:00,28.5,28.59,28.48,28.54,55900.0,19.8421,19.9047,19.8282,19.8699,55900.0
2008-05-13 12:20:00,28.54,28.58,28.5,28.56,10800.0,19.8699,19.8978,19.8421,19.8839,10800.0
2008-05-13 12:25:00,28.55,28.6,28.53,28.58,15700.0,19.8769,19.9117,19.863,19.8978,15700.0
2008-05-13 12:30:00,28.58,28.6,28.47,28.57,45300.0,19.8978,19.9117,19.8212,19.8908,45300.0
2008-05-13 12:35:00,28.57,28.58,28.43,28.51,42200.0,19.8908,19.8978,19.7933,19.849,42200.0
2008-05-13 12:40:00,28.51,28.58,28.51,28.58,6600.0,19.849,19.8978,19.849,19.8978,6600.0
2008-05-13 12:45:00,28.58,28.59,28.51,28.53,9800.0,19.8978,19.9047,19.849,19.863,9800.0
2008-05-13 12:50:00,28.52,28.56,28.51,28.53,10200.0,19.856,19.8839,19.849,19.863,10200.0
2008-05-13 12:55:00,28.53,28.55,28.52,28.54,6300.0,19.863,19.8769,19.856,19.8699,6300.0
2008-05-13 13:00:00,28.55,28.55,28.49,28.53,13000.0,19.8769,19.8769,19.8351,19.863,13000.0
2008-05-13 13:05:00,28.52,28.6,28.52,28.6,8100.0,19.856,19.9117,19.856,19.9117,8100.0
2008-05-13 13:10:00,28.6,28.6,28.55,28.6,11800.0,19.9117,19.9117,19.8769,19.9117,11800.0
2008-05-13 13:15:00,28.58,28.6,28.58,28.6,3400.0,19.8978,19.9117,19.8978,19.9117,3400.0
2008-05-13 13:20:00,28.59,28.61,28.56,28.56,17300.0,19.9047,19.9187,19.8839,19.8839,17300.0
2008-05-13 13:25:00,28.56,28.6,28.56,28.6,5000.0,19.8839,19.9117,19.8839,19.9117,5000.0
2008-05-13 13:30:00,28.6,28.65,28.59,28.62,982400.0,19.9117,19.9465,19.9047,19.9256,982400.0
2008-05-13 13:35:00,28.63,28.63,28.54,28.58,8200.0,19.9326,19.9326,19.8699,19.8978,8200.0
2008-05-13 13:40:00,28.59,28.65,28.58,28.64,4400.0,19.9047,19.9465,19.8978,19.9396,4400.0
2008-05-13 13:45:00,28.64,28.66,28.61,28.62,11600.0,19.9396,19.9535,19.9187,19.9256,11600.0
2008-05-13 13:50:00,28.62,28.64,28.62,28.62,9800.0,19.9256,19.9396,19.9256,19.9256,9800.0
2008-05-13 13:55:00,28.63,28.63,28.57,28.61,13800.0,19.9326,19.9326,19.8908,19.9187,13800.0
2008-05-13 14:00:00,28.61,28.65,28.6,28.65,10100.0,19.9187,19.9465,19.9117,19.9465,10100.0
2008-05-13 14:05:00,28.65,28.65,28.59,28.64,8500.0,19.9465,19.9465,19.9047,19.9396,8500.0
2008-05-13 14:10:00,28.63,28.64,28.59,28.64,7200.0,19.9326,19.9396,19.9047,19.9396,7200.0
2008-05-13 14:15:00,28.64,28.65,28.62,28.63,10800.0,19.9396,19.9465,19.9256,19.9326,10800.0
2008-05-13 14:20:00,28.63,28.63,28.58,28.58,10700.0,19.9326,19.9326,19.8978,19.8978,10700.0
2008-05-13 14:25:00,28.58,28.61,28.57,28.6,14700.0,19.8978,19.9187,19.8908,19.9117,14700.0
2008-05-13 14:30:00,28.59,28.65,28.59,28.65,10500.0,19.9047,19.9465,19.9047,19.9465,10500.0
2008-05-13 14:35:00,28.65,28.66,28.58,28.6,17300.0,19.9465,19.9535,19.8978,19.9117,17300.0
2008-05-13 14:40:00,28.6,28.63,28.55,28.61,10200.0,19.9117,19.9326,19.8769,19.9187,10200.0
2008-05-13 14:45:00,28.61,28.65,28.61,28.65,14200.0,19.9187,19.9465,19.9187,19.9465,14200.0
2008-05-13 14:50:00,28.65,28.72,28.64,28.72,13100.0,19.9465,19.9953,19.9396,19.9953,13100.0
2008-05-13 14:55:00,28.72,28.87,28.72,28.86,35400.0,19.9953,20.0997,19.9953,20.0927,35400.0
2008-05-13 15:00:00,28.87,28.92,28.8,28.87,26700.0,20.0997,20.1345,20.0509,20.0997,26700.0
2008-05-13 15:05:00,28.88,28.88,28.84,28.85,6500.0,20.1066,20.1066,20.0788,20.0858,6500.0
2008-05-13 15:10:00,28.86,28.9,28.76,28.77,11500.0,20.0927,20.1206,20.0231,20.0301,11500.0
2008-05-13 15:15:00,28.76,28.83,28.75,28.77,8100.0,20.0231,20.0718,20.0161,20.0301,8100.0
2008-05-13 15:20:00,28.77,28.8,28.66,28.66,20500.0,20.0301,20.0509,19.9535,19.9535,20500.0
2008-05-13 15:25:00,28.67,28.7,28.6,28.7,34100.0,19.9604,19.9813,19.9117,19.9813,34100.0
2008-05-13 15:30:00,28.69,28.76,28.69,28.74,26300.0,19.9744,20.0231,19.9744,20.0092,26300.0
2008-05-13 15:35:00,28.74,28.77,28.65,28.66,26800.0,20.0092,20.0301,19.9465,19.9535,26800.0
2008-05-13 15:40:00,28.69,28.71,28.67,28.7,14900.0,19.9744,19.9883,19.9604,19.9813,14900.0
2008-05-13 15:45:00,28.7,28.71,28.69,28.7,19200.0,19.9813,19.9883,19.9744,19.9813,19200.0
2008-05-13 15:50:00,28.69,28.76,28.69,28.76,26000.0,19.9744,20.0231,19.9744,20.0231,26000.0
2008-05-13 15:55:00,28.76,28.76,28.64,28.7,71600.0,20.0231,20.0231,19.9396,19.9813,71600.0
2008-05-14 09:30:00,28.8,29.19,28.8,29.14,19000.0,20.0509,20.3225,20.0509,20.2877,19000.0
2008-05-14 09:35:00,29.08,29.18,28.94,29.18,5100.0,20.2459,20.3155,20.1484,20.3155,5100.0
2008-05-14 09:40:00,29.18,29.35,29.11,29.3,14200.0,20.3155,20.4339,20.2668,20.3991,14200.0
2008-05-14 09:45:00,29.27,29.3,29.26,29.3,11600.0,20.3782,20.3991,20.3712,20.3991,11600.0
2008-05-14 09:50:00,29.33,29.36,29.23,29.29,10200.0,20.4199,20.4408,20.3503,20.3921,10200.0
2008-05-14 09:55:00,29.27,29.27,29.15,29.2,9900.0,20.3782,20.3782,20.2946,20.3294,9900.0
2008-05-14 10:00:00,29.2,29.2,29.14,29.18,9800.0,20.3294,20.3294,20.2877,20.3155,9800.0
2008-05-14 10:05:00,29.19,29.28,29.14,29.14,24400.0,20.3225,20.3851,20.2877,20.2877,24400.0
2008-05-14 10:10:00,29.16,29.24,29.16,29.24,13000.0,20.3016,20.3573,20.3016,20.3573,13000.0
2008-05-14 10:15:00,29.24,29.28,29.19,29.28,14100.0,20.3573,20.3851,20.3225,20.3851,14100.0
2008-05-14 10:20:00,29.26,29.36,29.24,29.34,8700.0,20.3712,20.4408,20.3573,20.4269,8700.0
2008-05-14 10:25:00,29.34,29.56,29.3,29.49,25000.0,20.4269,20.5801,20.3991,20.5313,25000.0
2008-05-14 10:30:00,29.49,29.5,29.35,29.39,22800.0,20.5313,20.5383,20.4339,20.4617,22800.0
2008-05-14 10:35:00,29.33,29.46,29.33,29.43,12400.0,20.4199,20.5104,20.4199,20.4896,12400.0
2008-05-14 10:40:00,29.4,29.45,29.39,29.39,12900.0,20.4687,20.5035,20.4617,20.4617,12900.0
2008-05-14 10:45:00,29.42,29.45,29.4,29.43,8200.0,20.4826,20.5035,20.4687,20.4896,8200.0
2008-05-14 10:50:00,29.43,29.48,29.42,29.47,5500.0,20.4896,20.5244,20.4826,20.5174,5500.0
2008-05-14 10:55:00,29.46,29.51,29.43,29.51,16000.0,20.5104,20.5453,20.4896,20.5453,16000.0
2008-05-14 11:00:00,29.51,29.57,29.5,29.54,13500.0,20.5453,20.587,20.5383,20.5661,13500.0
2008-05-14 11:05:00,29.55,29.66,29.52,29.64,20000.0,20.5731,20.6497,20.5522,20.6358,20000.0
2008-05-14 11:10:00,29.61,29.62,29.5,29.51,10600.0,20.6149,20.6218,20.5383,20.5453,10600.0
2008-05-14 11:15:00,29.51,29.56,29.51,29.53,4700.0,20.5453,20.5801,20.5453,20.5592,4700.0
2008-05-14 11:20:00,29.53,29.58,29.51,29.58,7200.0,20.5592,20.594,20.5453,20.594,7200.0
2008-05-14 11:25:00,29.56,29.58,29.54,29.57,12500.0,20.5801,20.594,20.5661,20.587,12500.0
2008-05-14 11:30:00,29.57,29.57,29.51,29.52,10000.0,20.587,20.587,20.5453,20.5522,10000.0
2008-05-14 11:35:00,29.52,29.55,29.51,29.54,6100.0,20.5522,20.5731,20.5453,20.5661,6100.0
2008-05-14 11:40:00,29.54,29.55,29.5,29.52,7900.0,20.5661,20.5731,20.5383,20.5522,7900.0
2008-05-14 11:45:00,29.5,29.51,29.5,29.51,5900.0,20.5383,20.5453,20.5383,20.5453,5900.0
2008-05-14 11:50:00,29.5,29.51,29.48,29.5,9300.0,20.5383,20.5453,20.5244,20.5383,9300.0
2008-05-14 11:55:00,29.51,29.6,29.44,29.5,51400.0,20.5453,20.6079,20.4965,20.5383,51400.0
2008-05-14 12:00:00,29.5,29.51,29.49,29.51,2000.0,20.5383,20.5453,20.5313,20.5453,2000.0
2008-05-14 12:05:00,29.51,29.57,29.51,29.54,2700.0,20.5453,20.587,20.5453,20.5661,2700.0
2008-05-14 12:10:00,29.52,29.54,29.51,29.53,1500.0,20.5522,20.5661,20.5453,20.5592,1500.0
2008-05-14 12:15:00,29.51,29.52,29.5,29.52,1300.0,20.5453,20.5522,20.5383,20.5522,1300.0
2008-05-14 12:20:00,29.53,29.59,29.52,29.56,2700.0,20.5592,20.601,20.5522,20.5801,2700.0
2008-05-14 12:25:00,29.58,29.6,29.56,29.58,3500.0,20.594,20.6079,20.5801,20.594,3500.0
2008-05-14 12:30:00,29.58,29.59,29.56,29.59,1400.0,20.594,20.601,20.5801,20.601,1400.0
2008-05-14 12:35:00,29.59,29.66,29.56,29.6,9700.0,20.601,20.6497,20.5801,20.6079,9700.0
2008-05-14 12:40:00,29.57,29.59,29.56,29.57,1500.0,20.587,20.601,20.5801,20.587,1500.0
2008-05-14 12:45:00,29.58,29.61,29.57,29.58,7700.0,20.594,20.6149,20.587,20.594,7700.0
2008-05-14 12:50:00,29.58,29.61,29.57,29.61,4200.0,20.594,20.6149,20.587,20.6149,4200.0
2008-05-14 12:55:00,29.61,29.63,29.61,29.61,2000.0,20.6149,20.6288,20.6149,20.6149,2000.0
2008-05-14 13:00:00,29.61,29.62,29.59,29.61,4000.0,20.6149,20.6218,20.601,20.6149,4000.0
2008-05-14 13:05:00,29.61,29.7,29.61,29.67,9400.0,20.6149,20.6775,20.6149,20.6567,9400.0
2008-05-14 13:10:00,29.67,29.68,29.6,29.62,13000.0,20.6567,20.6636,20.6079,20.6218,13000.0
2008-05-14 13:15:00,29.6,29.62,29.59,29.6,6200.0,20.6079,20.6218,20.601,20.6079,6200.0
2008-05-14 13:20:00,29.61,29.62,29.58,29.58,2600.0,20.6149,20.6218,20.594,20.594,2600.0
2008-05-14 13:25:00,29.59,29.6,29.54,29.56,2000.0,20.601,20.6079,20.5661,20.5801,2000.0
2008-05-14 13:30:00,29.56,29.59,29.53,29.53,11500.0,20.5801,20.601,20.5592,20.5592,11500.0
2008-05-14 13:35:00,29.54,29.6,29.54,29.6,8300.0,20.5661,20.6079,20.5661,20.6079,8300.0
2008-05-14 13:40:00,29.59,29.6,29.58,29.58,5700.0,20.601,20.6079,20.594,20.594,5700.0
2008-05-14 13:45:00,29.59,29.62,29.59,29.61,16400.0,20.601,20.6218,20.601,20.6149,16400.0
2008-05-14 13:50:00,29.61,29.62,29.59,29.62,9300.0,20.6149,20.6218,20.601,20.6218,9300.0
2008-05-14 13:55:00,29.62,29.62,29.6,29.62,1600.0,20.6218,20.6218,20.6079,20.6218,1600.0
2008-05-14 14:00:00,29.61,29.62,29.6,29.6,4000.0,20.6149,20.6218,20.6079,20.6079,4000.0
2008-05-14 14:05:00,29.6,29.62,29.57,29.61,7700.0,20.6079,20.6218,20.587,20.6149,7700.0
2008-05-14 14:10:00,29.62,29.62,29.6,29.62,4000.0,20.6218,20.6218,20.6079,20.6218,4000.0
2008-05-14 14:15:00,29.62,29.62,29.57,29.62,7500.0,20.6218,20.6218,20.587,20.6218,7500.0
2008-05-14 14:20:00,29.62,29.62,29.58,29.59,5300.0,20.6218,20.6218,20.594,20.601,5300.0
2008-05-14 14:25:00,29.6,29.62,29.6,29.6,3000.0,20.6079,20.6218,20.6079,20.6079,3000.0
2008-05-14 14:30:00,29.62,29.62,29.58,29.59,4600.0,20.6218,20.6218,20.594,20.601,4600.0
2008-05-14 14:35:00,29.59,29.6,29.55,29.57,4400.0,20.601,20.6079,20.5731,20.587,4400.0
2008-05-14 14:40:00,29.56,29.57,29.53,29.57,14400.0,20.5801,20.587,20.5592,20.587,14400.0
2008-05-14 14:45:00,29.56,29.56,29.54,29.56,4900.0,20.5801,20.5801,20.5661,20.5801,4900.0
2008-05-14 14:50:00,29.57,29.57,29.5,29.51,4700.0,20.587,20.587,20.5383,20.5453,4700.0
2008-05-14 14:55:00,29.51,29.55,29.5,29.52,14400.0,20.5453,20.5731,20.5383,20.5522,14400.0
2008-05-14 15:00:00,29.53,29.53,29.48,29.49,5400.0,20.5592,20.5592,20.5244,20.5313,5400.0
2008-05-14 15:05:00,29.49,29.49,29.33,29.33,12500.0,20.5313,20.5313,20.4199,20.4199,12500.0
2008-05-14 15:10:00,29.34,29.43,29.33,29.42,9200.0,20.4269,20.4896,20.4199,20.4826,9200.0
2008-05-14 15:15:00,29.43,29.47,29.36,29.39,7600.0,20.4896,20.5174,20.4408,20.4617,7600.0
2008-05-14 15:20:00,29.39,29.42,29.26,29.3,8400.0,20.4617,20.4826,20.3712,20.3991,8400.0
2008-05-14 15:25:00,29.3,29.43,29.29,29.42,8800.0,20.3991,20.4896,20.3921,20.4826,8800.0
2008-05-14 15:30:00,29.41,29.41,29.26,29.27,17800.0,20.4756,20.4756,20.3712,20.3782,17800.0
2008-05-14 15:35:00,29.28,29.28,29.09,29.1,47100.0,20.3851,20.3851,20.2528,20.2598,47100.0
2008-05-14 15:40:00,29.1,29.13,29.04,29.1,65100.0,20.2598,20.2807,20.218,20.2598,65100.0
2008-05-14 15:45:00,29.08,29.1,29.01,29.09,48700.0,20.2459,20.2598,20.1972,20.2528,48700.0
2008-05-14 15:50:00,29.09,29.1,29.02,29.04,37800.0,20.2528,20.2598,20.2041,20.218,37800.0
2008-05-14 15:55:00,29.04,29.1,29.02,29.1,96900.0,20.218,20.2598,20.2041,20.2598,96900.0
2008-05-15 09:30:00,29.11,29.18,28.87,28.95,13000.0,20.2668,20.3155,20.0997,20.1554,13000.0
2008-05-15 09:35:00,28.89,29.0,28.89,29.0,11800.0,20.1136,20.1902,20.1136,20.1902,11800.0
2008-05-15 09:40:00,29.0,29.32,28.96,28.96,23300.0,20.1902,20.413,20.1623,20.1623,23300.0
2008-05-15 09:45:00,28.96,29.12,28.88,29.05,14300.0,20.1623,20.2737,20.1066,20.225,14300.0
2008-05-15 09:50:00,29.05,29.05,28.86,28.95,7800.0,20.225,20.225,20.0927,20.1554,7800.0
2008-05-15 09:55:00,28.96,29.01,28.9,28.96,9300.0,20.1623,20.1972,20.1206,20.1623,9300.0
2008-05-15 10:00:00,28.99,29.17,28.94,29.13,18100.0,20.1832,20.3085,20.1484,20.2807,18100.0
2008-05-15 10:05:00,29.13,29.25,29.1,29.24,10500.0,20.2807,20.3642,20.2598,20.3573,10500.0
2008-05-15 10:10:00,29.26,29.31,29.03,29.03,9000.0,20.3712,20.406,20.2111,20.2111,9000.0
2008-05-15 10:15:00,29.03,29.11,29.03,29.1,23000.0,20.2111,20.2668,20.2111,20.2598,23000.0
2008-05-15 10:20:00,29.1,29.22,29.09,29.14,19500.0,20.2598,20.3434,20.2528,20.2877,19500.0
2008-05-15 10:25:00,29.13,29.14,29.09,29.1,8300.0,20.2807,20.2877,20.2528,20.2598,8300.0
2008-05-15 10:30:00,29.1,29.14,28.98,28.98,16100.0,20.2598,20.2877,20.1763,20.1763,16100.0
2008-05-15 10:35:00,28.97,29.08,28.97,29.07,7200.0,20.1693,20.2459,20.1693,20.2389,7200.0
2008-05-15 10:40:00,29.07,29.15,29.06,29.08,13600.0,20.2389,20.2946,20.232,20.2459,13600.0
2008-05-15 10:45:00,29.07,29.11,29.04,29.07,10900.0,20.2389,20.2668,20.218,20.2389,10900.0
2008-05-15 10:50:00,29.06,29.09,29.05,29.09,6400.0,20.232,20.2528,20.225,20.2528,6400.0
2008-05-15 10:55:00,29.08,29.1,29.06,29.1,9800.0,20.2459,20.2598,20.232,20.2598,9800.0
2008-05-15 11:00:00,29.09,29.1,29.0,29.06,9300.0,20.2528,20.2598,20.1902,20.232,9300.0
2008-05-15 11:05:00,29.07,29.08,28.97,28.98,7400.0,20.2389,20.2459,20.1693,20.1763,7400.0
2008-05-15 11:10:00,28.97,28.97,28.91,28.95,8300.0,20.1693,20.1693,20.1275,20.1554,8300.0
2008-05-15 11:15:00,28.96,28.97,28.88,28.93,24800.0,20.1623,20.1693,20.1066,20.1415,24800.0
2008-05-15 11:20:00,28.92,29.02,28.89,29.02,42600.0,20.1345,20.2041,20.1136,20.2041,42600.0
2008-05-15 11:25:00,29.02,29.06,28.95,29.0,59700.0,20.2041,20.232,20.1554,20.1902,59700.0
2008-05-15 11:30:00,29.01,29.07,29.0,29.06,6000.0,20.1972,20.2389,20.1902,20.232,6000.0
2008-05-15 11:35:00,29.07,29.12,29.01,29.02,19900.0,20.2389,20.2737,20.1972,20.2041,19900.0
2008-05-15 11:40:00,29.04,29.04,28.98,29.0,5100.0,20.218,20.218,20.1763,20.1902,5100.0
2008-05-15 11:45:00,29.01,29.04,28.99,29.04,5100.0,20.1972,20.218,20.1832,20.218,5100.0
2008-05-15 11:50:00,29.03,29.03,28.96,29.02,4500.0,20.2111,20.2111,20.1623,20.2041,4500.0
2008-05-15 11:55:00,29.03,29.03,29.02,29.03,3600.0,20.2111,20.2111,20.2041,20.2111,3600.0
2008-05-15 12:00:00,29.03,29.13,29.01,29.11,9000.0,20.2111,20.2807,20.1972,20.2668,9000.0
2008-05-15 12:05:00,29.12,29.24,29.12,29.24,9900.0,20.2737,20.3573,20.2737,20.3573,9900.0
2008-05-15 12:10:00,29.24,29.24,29.13,29.14,9000.0,20.3573,20.3573,20.2807,20.2877,9000.0
2008-05-15 12:15:00,29.14,29.17,29.1,29.1,4400.0,20.2877,20.3085,20.2598,20.2598,4400.0
2008-05-15 12:20:00,29.09,29.14,29.09,29.1,12300.0,20.2528,20.2877,20.2528,20.2598,12300.0
2008-05-15 12:25:00,29.1,29.12,29.06,29.1,19500.0,20.2598,20.2737,20.232,20.2598,19500.0
2008-05-15 12:30:00,29.08,29.14,29.06,29.1,14400.0,20.2459,20.2877,20.232,20.2598,14400.0
2008-05-15 12:35:00,29.09,29.12,29.01,29.1,13900.0,20.2528,20.2737,20.1972,20.2598,13900.0
2008-05-15 12:40:00,29.1,29.16,29.1,29.15,11200.0,20.2598,20.3016,20.2598,20.2946,11200.0
2008-05-15 12:45:00,29.2,29.2,29.16,29.18,4200.0,20.3294,20.3294,20.3016,20.3155,4200.0
2008-05-15 12:50:00,29.18,29.18,29.12,29.13,4700.0,20.3155,20.3155,20.2737,20.2807,4700.0
2008-05-15 12:55:00,29.13,29.15,29.08,29.12,6800.0,20.2807,20.2946,20.2459,20.2737,6800.0
2008-05-15 13:00:00,29.12,29.17,29.1,29.17,8900.0,20.2737,20.3085,20.2598,20.3085,8900.0
2008-05-15 13:05:00,29.18,29.2,29.1,29.14,16800.0,20.3155,20.3294,20.2598,20.2877,16800.0
2008-05-15 13:10:00,29.11,29.14,29.08,29.11,7600.0,20.2668,20.2877,20.2459,20.2668,7600.0
2008-05-15 13:15:00,29.12,29.12,29.1,29.12,1900.0,20.2737,20.2737,20.2598,20.2737,1900.0
2008-05-15 13:20:00,29.1,29.12,29.04,29.12,6500.0,20.2598,20.2737,20.218,20.2737,6500.0
2008-05-15 13:25:00,29.13,29.18,29.12,29.13,4700.0,20.2807,20.3155,20.2737,20.2807,4700.0
2008-05-15 13:30:00,29.13,29.13,29.09,29.09,2500.0,20.2807,20.2807,20.2528,20.2528,2500.0
2008-05-15 13:35:00,29.07,29.08,29.0,29.0,6100.0,20.2389,20.2459,20.1902,20.1902,6100.0
2008-05-15 13:40:00,28.99,29.07,28.99,29.07,7500.0,20.1832,20.2389,20.1832,20.2389,7500.0
2008-05-15 13:45:00,29.07,29.12,29.05,29.1,2200.0,20.2389,20.2737,20.225,20.2598,2200.0
2008-05-15 13:50:00,29.1,29.11,29.04,29.08,3700.0,20.2598,20.2668,20.218,20.2459,3700.0
2008-05-15 13:55:00,29.07,29.13,29.04,29.13,4600.0,20.2389,20.2807,20.218,20.2807,4600.0
2008-05-15 14:00:00,29.14,29.14,29.07,29.07,1900.0,20.2877,20.2877,20.2389,20.2389,1900.0
2008-05-15 14:05:00,29.08,29.15,29.06,29.15,10600.0,20.2459,20.2946,20.232,20.2946,10600.0
2008-05-15 14:10:00,29.16,29.23,29.13,29.19,4900.0,20.3016,20.3503,20.2807,20.3225,4900.0
2008-05-15 14:15:00,29.18,29.23,29.15,29.19,4300.0,20.3155,20.3503,20.2946,20.3225,4300.0
2008-05-15 14:20:00,29.21,29.25,29.15,29.25,8300.0,20.3364,20.3642,20.2946,20.3642,8300.0
2008-05-15 14:25:00,29.23,29.23,29.06,29.13,10100.0,20.3503,20.3503,20.232,20.2807,10100.0
2008-05-15 14:30:00,29.13,29.25,29.12,29.22,12300.0,20.2807,20.3642,20.2737,20.3434,12300.0
2008-05-15 14:35:00,29.23,29.23,29.15,29.15,6900.0,20.3503,20.3503,20.2946,20.2946,6900.0
2008-05-15 14:40:00,29.14,29.16,29.07,29.12,8100.0,20.2877,20.3016,20.2389,20.2737,8100.0
2008-05-15 14:45:00,29.15,29.15,29.05,29.06,9400.0,20.2946,20.2946,20.225,20.232,9400.0
2008-05-15 14:50:00,29.08,29.22,29.08,29.21,11100.0,20.2459,20.3434,20.2459,20.3364,11100.0
2008-05-15 14:55:00,29.21,29.26,29.2,29.21,8400.0,20.3364,20.3712,20.3294,20.3364,8400.0
2008-05-15 15:00:00,29.2,29.22,29.2,29.22,13400.0,20.3294,20.3434,20.3294,20.3434,13400.0
2008-05-15 15:05:00,29.2,29.27,29.2,29.24,8500.0,20.3294,20.3782,20.3294,20.3573,8500.0
2008-05-15 15:10:00,29.24,29.3,29.24,29.25,6600.0,20.3573,20.3991,20.3573,20.3642,6600.0
2008-05-15 15:15:00,29.26,29.3,29.24,29.29,5300.0,20.3712,20.3991,20.3573,20.3921,5300.0
2008-05-15 15:20:00,29.29,29.35,29.27,29.32,15500.0,20.3921,20.4339,20.3782,20.413,15500.0
2008-05-15 15:25:00,29.32,29.32,29.24,29.24,6900.0,20.413,20.413,20.3573,20.3573,6900.0
2008-05-15 15:30:00,29.25,29.26,29.22,29.26,12100.0,20.3642,20.3712,20.3434,20.3712,12100.0
2008-05-15 15:35:00,29.27,29.46,29.26,29.45,25800.0,20.3782,20.5104,20.3712,20.5035,25800.0
2008-05-15 15:40:00,29.45,29.5,29.43,29.46,23800.0,20.5035,20.5383,20.4896,20.5104,23800.0
2008-05-15 15:45:00,29.46,29.47,29.41,29.46,9600.0,20.5104,20.5174,20.4756,20.5104,9600.0
2008-05-15 15:50:00,29.45,29.49,29.43,29.43,11800.0,20.5035,20.5313,20.4896,20.4896,11800.0
2008-05-15 15:55:00,29.43,29.46,29.37,29.44,24400.0,20.4896,20.5104,20.4478,20.4965,24400.0
2008-05-16 09:30:00,29.52,29.52,29.01,29.04,15500.0,20.5522,20.5522,20.1972,20.218,15500.0
2008-05-16 09:35:00,29.04,29.29,29.04,29.08,8000.0,20.218,20.3921,20.218,20.2459,8000.0
2008-05-16 09:40:00,29.08,29.09,28.81,28.81,11500.0,20.2459,20.2528,20.0579,20.0579,11500.0
2008-05-16 09:45:00,28.86,29.1,28.81,29.07,8400.0,20.0927,20.2598,20.0579,20.2389,8400.0
2008-05-16 09:50:00,29.05,29.05,28.91,28.97,10600.0,20.225,20.225,20.1275,20.1693,10600.0
2008-05-16 09:55:00,28.95,28.98,28.83,28.83,16000.0,20.1554,20.1763,20.0718,20.0718,16000.0
2008-05-16 10:00:00,28.88,28.88,28.7,28.74,20500.0,20.1066,20.1066,19.9813,20.0092,20500.0
2008-05-16 10:05:00,28.74,28.75,28.63,28.63,22300.0,20.0092,20.0161,19.9326,19.9326,22300.0
2008-05-16 10:10:00,28.66,28.68,28.64,28.67,11800.0,19.9535,19.9674,19.9396,19.9604,11800.0
2008-05-16 10:15:00,28.68,28.83,28.68,28.81,7800.0,19.9674,20.0718,19.9674,20.0579,7800.0
2008-05-16 10:20:00,28.82,28.84,28.75,28.78,4000.0,20.0649,20.0788,20.0161,20.037,4000.0
2008-05-16 10:25:00,28.83,28.96,28.82,28.96,4000.0,20.0718,20.1623,20.0649,20.1623,4000.0
2008-05-16 10:30:00,28.97,29.01,28.89,28.9,7100.0,20.1693,20.1972,20.1136,20.1206,7100.0
2008-05-16 10:35:00,28.9,28.97,28.85,28.97,15300.0,20.1206,20.1693,20.0858,20.1693,15300.0
2008-05-16 10:40:00,28.97,28.99,28.83,28.83,9200.0,20.1693,20.1832,20.0718,20.0718,9200.0
2008-05-16 10:45:00,28.82,29.0,28.82,28.96,6400.0,20.0649,20.1902,20.0649,20.1623,6400.0
2008-05-16 10:50:00,28.95,28.95,28.82,28.84,4100.0,20.1554,20.1554,20.0649,20.0788,4100.0
2008-05-16 10:55:00,28.86,28.88,28.79,28.83,3500.0,20.0927,20.1066,20.044,20.0718,3500.0
2008-05-16 11:00:00,28.83,28.9,28.71,28.86,7600.0,20.0718,20.1206,19.9883,20.0927,7600.0
2008-05-16 11:05:00,28.81,28.88,28.79,28.86,4100.0,20.0579,20.1066,20.044,20.0927,4100.0
2008-05-16 11:10:00,28.88,28.9,28.77,28.77,2800.0,20.1066,20.1206,20.0301,20.0301,2800.0
2008-05-16 11:15:00,28.75,28.78,28.72,28.74,6700.0,20.0161,20.037,19.9953,20.0092,6700.0
2008-05-16 11:20:00,28.74,28.76,28.68,28.68,3700.0,20.0092,20.0231,19.9674,19.9674,3700.0
2008-05-16 11:25:00,28.75,28.75,28.66,28.66,3700.0,20.0161,20.0161,19.9535,19.9535,3700.0
2008-05-16 11:30:00,28.66,28.69,28.59,28.67,3300.0,19.9535,19.9744,19.9047,19.9604,3300.0
2008-05-16 11:35:00,28.69,28.71,28.67,28.67,3500.0,19.9744,19.9883,19.9604,19.9604,3500.0
2008-05-16 11:40:00,28.67,28.72,28.66,28.72,2600.0,19.9604,19.9953,19.9535,19.9953,2600.0
2008-05-16 11:45:00,28.73,28.85,28.73,28.85,2600.0,20.0022,20.0858,20.0022,20.0858,2600.0
2008-05-16 11:50:00,28.84,28.9,28.84,28.89,4000.0,20.0788,20.1206,20.0788,20.1136,4000.0
2008-05-16 11:55:00,28.89,29.01,28.89,28.96,5600.0,20.1136,20.1972,20.1136,20.1623,5600.0
2008-05-16 12:00:00,28.95,28.96,28.89,28.89,5300.0,20.1554,20.1623,20.1136,20.1136,5300.0
2008-05-16 12:05:00,28.89,28.92,28.87,28.87,3500.0,20.1136,20.1345,20.0997,20.0997,3500.0
2008-05-16 12:10:00,28.89,28.91,28.87,28.9,4400.0,20.1136,20.1275,20.0997,20.1206,4400.0
2008-05-16 12:15:00,28.9,29.0,28.9,28.99,5900.0,20.1206,20.1902,20.1206,20.1832,5900.0
2008-05-16 12:20:00,28.99,29.0,28.98,29.0,8700.0,20.1832,20.1902,20.1763,20.1902,8700.0
2008-05-16 12:25:00,29.0,29.0,28.94,28.98,10300.0,20.1902,20.1902,20.1484,20.1763,10300.0
2008-05-16 12:30:00,28.99,29.07,28.99,29.01,17600.0,20.1832,20.2389,20.1832,20.1972,17600.0
2008-05-16 12:35:00,29.01,29.05,28.99,29.02,5600.0,20.1972,20.225,20.1832,20.2041,5600.0
2008-05-16 12:40:00,29.01,29.02,28.99,29.0,16500.0,20.1972,20.2041,20.1832,20.1902,16500.0
2008-05-16 12:45:00,28.99,29.05,28.99,29.01,9200.0,20.1832,20.225,20.1832,20.1972,9200.0
2008-05-16 12:50:00,29.0,29.03,28.99,29.02,3000.0,20.1902,20.2111,20.1832,20.2041,3000.0
2008-05-16 12:55:00,29.01,29.03,29.01,29.03,900.0,20.1972,20.2111,20.1972,20.2111,900.0
2008-05-16 13:00:00,29.03,29.05,28.97,29.03,3800.0,20.2111,20.225,20.1693,20.2111,3800.0
2008-05-16 13:05:00,29.02,29.07,29.02,29.04,1200.0,20.2041,20.2389,20.2041,20.218,1200.0
2008-05-16 13:10:00,29.01,29.03,29.0,29.02,3100.0,20.1972,20.2111,20.1902,20.2041,3100.0
2008-05-16 13:15:00,29.01,29.02,28.99,29.02,3700.0,20.1972,20.2041,20.1832,20.2041,3700.0
2008-05-16 13:20:00,29.03,29.08,29.0,29.05,5000.0,20.2111,20.2459,20.1902,20.225,5000.0
2008-05-16 13:25:00,29.05,29.07,28.99,29.07,11000.0,20.225,20.2389,20.1832,20.2389,11000.0
2008-05-16 13:30:00,29.04,29.04,28.97,28.99,11100.0,20.218,20.218,20.1693,20.1832,11100.0
2008-05-16 13:35:00,29.0,29.0,28.97,28.98,13500.0,20.1902,20.1902,20.1693,20.1763,13500.0
2008-05-16 13:40:00,28.99,29.01,28.97,29.01,6700.0,20.1832,20.1972,20.1693,20.1972,6700.0
2008-05-16 13:45:00,29.0,29.02,29.0,29.0,3800.0,20.1902,20.2041,20.1902,20.1902,3800.0
2008-05-16 13:50:00,29.0,29.01,28.98,28.98,7300.0,20.1902,20.1972,20.1763,20.1763,7300.0
2008-05-16 13:55:00,29.0,29.05,29.0,29.04,6300.0,20.1902,20.225,20.1902,20.218,6300.0
2008-05-16 14:00:00,29.02,29.03,29.0,29.02,4600.0,20.2041,20.2111,20.1902,20.2041,4600.0
2008-05-16 14:05:00,29.0,29.04,28.99,29.04,5900.0,20.1902,20.218,20.1832,20.218,5900.0
2008-05-16 14:10:00,29.04,29.06,29.03,29.06,4600.0,20.218,20.232,20.2111,20.232,4600.0
2008-05-16 14:15:00,29.05,29.05,29.0,29.02,4900.0,20.225,20.225,20.1902,20.2041,4900.0
2008-05-16 14:20:00,29.03,29.05,28.99,28.99,3600.0,20.2111,20.225,20.1832,20.1832,3600.0
2008-05-16 14:25:00,29.0,29.04,28.99,29.04,3100.0,20.1902,20.218,20.1832,20.218,3100.0
2008-05-16 14:30:00,29.03,29.06,29.03,29.06,4600.0,20.2111,20.232,20.2111,20.232,4600.0
2008-05-16 14:35:00,29.04,29.06,29.02,29.04,4200.0,20.218,20.232,20.2041,20.218,4200.0
2008-05-16 14:40:00,29.05,29.07,29.03,29.07,5400.0,20.225,20.2389,20.2111,20.2389,5400.0
2008-05-16 14:45:00,29.06,29.1,29.05,29.09,5100.0,20.232,20.2598,20.225,20.2528,5100.0
2008-05-16 14:50:00,29.08,29.12,29.08,29.11,11600.0,20.2459,20.2737,20.2459,20.2668,11600.0
2008-05-16 14:55:00,29.11,29.19,29.11,29.17,12700.0,20.2668,20.3225,20.2668,20.3085,12700.0
2008-05-16 15:00:00,29.16,29.17,29.1,29.12,11100.0,20.3016,20.3085,20.2598,20.2737,11100.0
2008-05-16 15:05:00,29.12,29.14,29.09,29.11,10900.0,20.2737,20.2877,20.2528,20.2668,10900.0
2008-05-16 15:10:00,29.13,29.18,29.1,29.1,10400.0,20.2807,20.3155,20.2598,20.2598,10400.0
2008-05-16 15:15:00,29.08,29.1,29.04,29.05,7900.0,20.2459,20.2598,20.218,20.225,7900.0
2008-05-16 15:20:00,29.04,29.12,29.02,29.12,9100.0,20.218,20.2737,20.2041,20.2737,9100.0
2008-05-16 15:25:00,29.12,29.12,29.04,29.07,4100.0,20.2737,20.2737,20.218,20.2389,4100.0
2008-05-16 15:30:00,29.07,29.11,29.05,29.11,9200.0,20.2389,20.2668,20.225,20.2668,9200.0
2008-05-16 15:35:00,29.12,29.19,29.11,29.17,6900.0,20.2737,20.3225,20.2668,20.3085,6900.0
2008-05-16 15:40:00,29.14,29.17,29.14,29.16,6700.0,20.2877,20.3085,20.2877,20.3016,6700.0
2008-05-16 15:45:00,29.16,29.16,29.1,29.13,9100.0,20.3016,20.3016,20.2598,20.2807,9100.0
2008-05-16 15:50:00,29.14,29.16,29.1,29.13,10300.0,20.2877,20.3016,20.2598,20.2807,10300.0
2008-05-16 15:55:00,29.13,29.13,29.05,29.06,39800.0,20.2807,20.2807,20.225,20.232,39800.0
2008-05-19 09:30:00,29.07,29.07,28.75,28.75,37600.0,20.2389,20.2389,20.0161,20.0161,37600.0
2008-05-19 09:35:00,28.75,28.78,28.5,28.59,70800.0,20.0161,20.037,19.8421,19.9047,70800.0
2008-05-19 09:40:00,28.54,28.6,28.46,28.57,53400.0,19.8699,19.9117,19.8142,19.8908,53400.0
2008-05-19 09:45:00,28.54,28.56,28.49,28.5,29200.0,19.8699,19.8839,19.8351,19.8421,29200.0
2008-05-19 09:50:00,28.5,28.51,28.35,28.38,68900.0,19.8421,19.849,19.7377,19.7585,68900.0
2008-05-19 09:55:00,28.38,28.47,28.2,28.43,94300.0,19.7585,19.8212,19.6332,19.7933,94300.0
2008-05-19 10:00:00,28.46,28.5,28.4,28.4,76600.0,19.8142,19.8421,19.7725,19.7725,76600.0
2008-05-19 10:05:00,28.41,28.45,28.31,28.32,23700.0,19.7794,19.8073,19.7098,19.7168,23700.0
2008-05-19 10:10:00,28.34,28.37,28.14,28.18,44600.0,19.7307,19.7516,19.5914,19.6193,44600.0
2008-05-19 10:15:00,28.19,28.22,28.07,28.1,33400.0,19.6263,19.6471,19.5427,19.5636,33400.0
2008-05-19 10:20:00,28.13,28.24,28.12,28.23,17900.0,19.5845,19.6611,19.5775,19.6541,17900.0
2008-05-19 10:25:00,28.23,28.23,28.14,28.2,90700.0,19.6541,19.6541,19.5914,19.6332,90700.0
2008-05-19 10:30:00,28.2,28.35,28.19,28.32,23700.0,19.6332,19.7377,19.6263,19.7168,23700.0
2008-05-19 10:35:00,28.33,28.46,28.33,28.4,26400.0,19.7237,19.8142,19.7237,19.7725,26400.0
2008-05-19 10:40:00,28.4,28.4,28.08,28.09,97300.0,19.7725,19.7725,19.5497,19.5566,97300.0
2008-05-19 10:45:00,28.11,28.22,28.11,28.15,18300.0,19.5706,19.6471,19.5706,19.5984,18300.0
2008-05-19 10:50:00,28.17,28.18,28.05,28.14,69500.0,19.6123,19.6193,19.5288,19.5914,69500.0
2008-05-19 10:55:00,28.14,28.17,28.07,28.1,30900.0,19.5914,19.6123,19.5427,19.5636,30900.0
2008-05-19 11:00:00,28.09,28.1,28.0,28.03,38500.0,19.5566,19.5636,19.494,19.5149,38500.0
2008-05-19 11:05:00,28.05,28.13,28.0,28.04,21900.0,19.5288,19.5845,19.494,19.5218,21900.0
2008-05-19 11:10:00,28.07,28.09,28.0,28.09,16700.0,19.5427,19.5566,19.494,19.5566,16700.0
2008-05-19 11:15:00,28.1,28.12,28.06,28.1,19000.0,19.5636,19.5775,19.5357,19.5636,19000.0
2008-05-19 11:20:00,28.1,28.14,28.07,28.13,92500.0,19.5636,19.5914,19.5427,19.5845,92500.0
2008-05-19 11:25:00,28.15,28.15,28.05,28.09,20500.0,19.5984,19.5984,19.5288,19.5566,20500.0
2008-05-19 11:30:00,28.1,28.12,28.01,28.11,15700.0,19.5636,19.5775,19.5009,19.5706,15700.0
2008-05-19 11:35:00,28.12,28.12,28.03,28.09,14300.0,19.5775,19.5775,19.5149,19.5566,14300.0
2008-05-19 11:40:00,28.1,28.11,28.04,28.09,81100.0,19.5636,19.5706,19.5218,19.5566,81100.0
2008-05-19 11:45:00,28.11,28.22,28.06,28.1,24200.0,19.5706,19.6471,19.5357,19.5636,24200.0
2008-05-19 11:50:00,28.11,28.16,28.05,28.07,21200.0,19.5706,19.6054,19.5288,19.5427,21200.0
2008-05-19 11:55:00,28.07,28.13,28.06,28.11,9100.0,19.5427,19.5845,19.5357,19.5706,9100.0
2008-05-19 12:00:00,28.12,28.12,28.0,28.02,28500.0,19.5775,19.5775,19.494,19.5079,28500.0
2008-05-19 12:05:00,28.02,28.12,28.01,28.11,14700.0,19.5079,19.5775,19.5009,19.5706,14700.0
2008-05-19 12:10:00,28.17,28.2,28.1,28.12,83700.0,19.6123,19.6332,19.5636,19.5775,83700.0
2008-05-19 12:15:00,28.13,28.17,28.04,28.06,18100.0,19.5845,19.6123,19.5218,19.5357,18100.0
2008-05-19 12:20:00,28.05,28.18,28.02,28.12,49100.0,19.5288,19.6193,19.5079,19.5775,49100.0
2008-05-19 12:25:00,28.15,28.15,27.93,27.93,49000.0,19.5984,19.5984,19.4452,19.4452,49000.0
2008-05-19 12:30:00,27.94,28.01,27.91,27.99,115500.0,19.4522,19.5009,19.4313,19.487,115500.0
2008-05-19 12:35:00,28.0,28.06,27.97,28.03,40900.0,19.494,19.5357,19.4731,19.5149,40900.0
2008-05-19 12:40:00,28.04,28.04,27.98,27.99,27700.0,19.5218,19.5218,19.4801,19.487,27700.0
2008-05-19 12:45:00,28.0,28.0,27.92,27.93,18500.0,19.494,19.494,19.4383,19.4452,18500.0
2008-05-19 12:50:00,27.94,27.97,27.92,27.94,64500.0,19.4522,19.4731,19.4383,19.4522,64500.0
2008-05-19 12:55:00,27.94,28.0,27.92,28.0,16000.0,19.4522,19.494,19.4383,19.494,16000.0
2008-05-19 13:00:00,28.0,28.0,27.98,28.0,26000.0,19.494,19.494,19.4801,19.494,26000.0
2008-05-19 13:05:00,27.99,28.0,27.96,27.98,14400.0,19.487,19.494,19.4661,19.4801,14400.0
2008-05-19 13:10:00,27.99,27.99,27.93,27.94,7100.0,19.487,19.487,19.4452,19.4522,7100.0
2008-05-19 13:15:00,27.95,27.99,27.93,27.95,54300.0,19.4592,19.487,19.4452,19.4592,54300.0
2008-05-19 13:20:00,27.95,27.97,27.85,27.87,45500.0,19.4592,19.4731,19.3895,19.4035,45500.0
2008-05-19 13:25:00,27.88,28.0,27.88,27.97,29600.0,19.4104,19.494,19.4104,19.4731,29600.0
2008-05-19 13:30:00,27.97,28.0,27.95,27.96,33100.0,19.4731,19.494,19.4592,19.4661,33100.0
2008-05-19 13:35:00,27.98,27.98,27.92,27.93,11300.0,19.4801,19.4801,19.4383,19.4452,11300.0
2008-05-19 13:40:00,27.95,27.97,27.94,27.94,8600.0,19.4592,19.4731,19.4522,19.4522,8600.0
2008-05-19 13:45:00,27.93,27.94,27.79,27.8,91600.0,19.4452,19.4522,19.3478,19.3547,91600.0
2008-05-19 13:50:00,27.83,27.9,27.75,27.81,46400.0,19.3756,19.4244,19.3199,19.3617,46400.0
2008-05-19 13:55:00,27.81,27.83,27.66,27.67,57500.0,19.3617,19.3756,19.2573,19.2642,57500.0
2008-05-19 14:00:00,27.69,27.79,27.68,27.76,51200.0,19.2782,19.3478,19.2712,19.3269,51200.0
2008-05-19 14:05:00,27.76,27.88,27.76,27.77,43500.0,19.3269,19.4104,19.3269,19.3338,43500.0
2008-05-19 14:10:00,27.8,27.8,27.75,27.78,15500.0,19.3547,19.3547,19.3199,19.3408,15500.0
2008-05-19 14:15:00,27.79,27.79,27.6,27.75,48800.0,19.3478,19.3478,19.2155,19.3199,48800.0
2008-05-19 14:20:00,27.76,27.8,27.71,27.8,19000.0,19.3269,19.3547,19.2921,19.3547,19000.0
2008-05-19 14:25:00,27.81,27.84,27.67,27.76,43100.0,19.3617,19.3826,19.2642,19.3269,43100.0
2008-05-19 14:30:00,27.76,27.8,27.74,27.79,18300.0,19.3269,19.3547,19.313,19.3478,18300.0
2008-05-19 14:35:00,27.78,27.85,27.78,27.85,15600.0,19.3408,19.3895,19.3408,19.3895,15600.0
2008-05-19 14:40:00,27.85,27.89,27.79,27.8,12000.0,19.3895,19.4174,19.3478,19.3547,12000.0
2008-05-19 14:45:00,27.8,27.85,27.79,27.81,12000.0,19.3547,19.3895,19.3478,19.3617,12000.0
2008-05-19 14:50:00,27.81,27.85,27.79,27.82,25700.0,19.3617,19.3895,19.3478,19.3687,25700.0
2008-05-19 14:55:00,27.82,27.82,27.79,27.8,12300.0,19.3687,19.3687,19.3478,19.3547,12300.0
2008-05-19 15:00:00,27.8,27.8,27.78,27.78,12700.0,19.3547,19.3547,19.3408,19.3408,12700.0
2008-05-19 15:05:00,27.78,27.84,27.74,27.84,22300.0,19.3408,19.3826,19.313,19.3826,22300.0
2008-05-19 15:10:00,27.84,27.84,27.8,27.8,15400.0,19.3826,19.3826,19.3547,19.3547,15400.0
2008-05-19 15:15:00,27.81,27.81,27.75,27.8,10000.0,19.3617,19.3617,19.3199,19.3547,10000.0
2008-05-19 15:20:00,27.8,27.8,27.78,27.8,11500.0,19.3547,19.3547,19.3408,19.3547,11500.0
2008-05-19 15:25:00,27.8,27.91,27.76,27.8,41100.0,19.3547,19.4313,19.3269,19.3547,41100.0
2008-05-19 15:30:00,27.79,27.84,27.7,27.72,33200.0,19.3478,19.3826,19.2851,19.299,33200.0
2008-05-19 15:35:00,27.72,27.74,27.64,27.64,23500.0,19.299,19.313,19.2433,19.2433,23500.0
2008-05-19 15:40:00,27.64,27.73,27.64,27.72,32800.0,19.2433,19.306,19.2433,19.299,32800.0
2008-05-19 15:45:00,27.73,27.74,27.68,27.71,44000.0,19.306,19.313,19.2712,19.2921,44000.0
2008-05-19 15:50:00,27.71,27.72,27.68,27.7,31500.0,19.2921,19.299,19.2712,19.2851,31500.0
2008-05-19 15:55:00,27.7,27.7,27.62,27.64,71100.0,19.2851,19.2851,19.2294,19.2433,71100.0
2008-05-20 09:30:00,27.67,27.67,27.14,27.2,27000.0,19.2642,19.2642,18.8952,18.937,27000.0
2008-05-20 09:35:00,27.2,27.27,27.07,27.26,46900.0,18.937,18.9857,18.8465,18.9788,46900.0
2008-05-20 09:40:00,27.26,27.3,27.15,27.25,35800.0,18.9788,19.0066,18.9022,18.9718,35800.0
2008-05-20 09:45:00,27.25,27.42,27.25,27.42,38000.0,18.9718,19.0902,18.9718,19.0902,38000.0
2008-05-20 09:50:00,27.45,27.5,27.39,27.39,39000.0,19.1111,19.1459,19.0693,19.0693,39000.0
2008-05-20 09:55:00,27.4,27.4,27.23,27.37,26200.0,19.0762,19.0762,18.9579,19.0554,26200.0
2008-05-20 10:00:00,27.37,27.38,27.23,27.26,16400.0,19.0554,19.0623,18.9579,18.9788,16400.0
2008-05-20 10:05:00,27.26,27.36,27.26,27.31,17000.0,18.9788,19.0484,18.9788,19.0136,17000.0
2008-05-20 10:10:00,27.3,27.44,27.28,27.42,19300.0,19.0066,19.1041,18.9927,19.0902,19300.0
2008-05-20 10:15:00,27.43,27.44,27.39,27.43,14400.0,19.0971,19.1041,19.0693,19.0971,14400.0
2008-05-20 10:20:00,27.43,27.49,27.32,27.42,20100.0,19.0971,19.1389,19.0206,19.0902,20100.0
2008-05-20 10:25:00,27.39,27.5,27.39,27.43,13200.0,19.0693,19.1459,19.0693,19.0971,13200.0
2008-05-20 10:30:00,27.41,27.43,27.38,27.39,8700.0,19.0832,19.0971,19.0623,19.0693,8700.0
2008-05-20 10:35:00,27.39,27.39,27.3,27.33,12700.0,19.0693,19.0693,19.0066,19.0275,12700.0
2008-05-20 10:40:00,27.32,27.39,27.31,27.38,9400.0,19.0206,19.0693,19.0136,19.0623,9400.0
2008-05-20 10:45:00,27.36,27.39,27.33,27.38,15000.0,19.0484,19.0693,19.0275,19.0623,15000.0
2008-05-20 10:50:00,27.35,27.37,27.32,27.35,27000.0,19.0414,19.0554,19.0206,19.0414,27000.0
2008-05-20 10:55:00,27.34,27.39,27.32,27.39,22600.0,19.0345,19.0693,19.0206,19.0693,22600.0
2008-05-20 11:00:00,27.38,27.38,27.35,27.35,8400.0,19.0623,19.0623,19.0414,19.0414,8400.0
2008-05-20 11:05:00,27.34,27.36,27.33,27.35,23600.0,19.0345,19.0484,19.0275,19.0414,23600.0
2008-05-20 11:10:00,27.36,27.36,27.33,27.35,21000.0,19.0484,19.0484,19.0275,19.0414,21000.0
2008-05-20 11:15:00,27.35,27.36,27.2,27.21,58900.0,19.0414,19.0484,18.937,18.944,58900.0
2008-05-20 11:20:00,27.22,27.24,27.13,27.14,29400.0,18.9509,18.9649,18.8883,18.8952,29400.0
2008-05-20 11:25:00,27.14,27.15,27.11,27.14,18900.0,18.8952,18.9022,18.8743,18.8952,18900.0
2008-05-20 11:30:00,27.12,27.15,27.12,27.14,14500.0,18.8813,18.9022,18.8813,18.8952,14500.0
2008-05-20 11:35:00,27.13,27.15,27.11,27.13,31000.0,18.8883,18.9022,18.8743,18.8883,31000.0
2008-05-20 11:40:00,27.13,27.15,27.12,27.12,19900.0,18.8883,18.9022,18.8813,18.8813,19900.0
2008-05-20 11:45:00,27.12,27.23,27.12,27.2,18500.0,18.8813,18.9579,18.8813,18.937,18500.0
2008-05-20 11:50:00,27.2,27.22,27.19,27.2,11500.0,18.937,18.9509,18.93,18.937,11500.0
2008-05-20 11:55:00,27.2,27.23,27.19,27.21,6700.0,18.937,18.9579,18.93,18.944,6700.0
2008-05-20 12:00:00,27.2,27.2,27.17,27.18,46800.0,18.937,18.937,18.9161,18.9231,46800.0
2008-05-20 12:05:00,27.18,27.19,27.16,27.17,7400.0,18.9231,18.93,18.9092,18.9161,7400.0
2008-05-20 12:10:00,27.17,27.17,27.14,27.16,25200.0,18.9161,18.9161,18.8952,18.9092,25200.0
2008-05-20 12:15:00,27.16,27.18,27.15,27.18,11800.0,18.9092,18.9231,18.9022,18.9231,11800.0
2008-05-20 12:20:00,27.17,27.18,27.14,27.15,16100.0,18.9161,18.9231,18.8952,18.9022,16100.0
2008-05-20 12:25:00,27.16,27.18,27.14,27.15,27300.0,18.9092,18.9231,18.8952,18.9022,27300.0
2008-05-20 12:30:00,27.15,27.17,27.14,27.16,34500.0,18.9022,18.9161,18.8952,18.9092,34500.0
2008-05-20 12:35:00,27.17,27.18,27.08,27.18,10600.0,18.9161,18.9231,18.8535,18.9231,10600.0
2008-05-20 12:40:00,27.17,27.18,27.12,27.14,12000.0,18.9161,18.9231,18.8813,18.8952,12000.0
2008-05-20 12:45:00,27.14,27.15,27.12,27.15,1600.0,18.8952,18.9022,18.8813,18.9022,1600.0
2008-05-20 12:50:00,27.15,27.15,27.13,27.15,4900.0,18.9022,18.9022,18.8883,18.9022,4900.0
2008-05-20 12:55:00,27.14,27.18,27.14,27.18,11700.0,18.8952,18.9231,18.8952,18.9231,11700.0
2008-05-20 13:00:00,27.17,27.19,27.14,27.16,7800.0,18.9161,18.93,18.8952,18.9092,7800.0
2008-05-20 13:05:00,27.16,27.25,27.15,27.19,15300.0,18.9092,18.9718,18.9022,18.93,15300.0
2008-05-20 13:10:00,27.19,27.22,27.18,27.22,2900.0,18.93,18.9509,18.9231,18.9509,2900.0
2008-05-20 13:15:00,27.22,27.22,27.2,27.21,3700.0,18.9509,18.9509,18.937,18.944,3700.0
2008-05-20 13:20:00,27.2,27.2,27.12,27.12,12800.0,18.937,18.937,18.8813,18.8813,12800.0
2008-05-20 13:25:00,27.14,27.19,27.14,27.18,11400.0,18.8952,18.93,18.8952,18.9231,11400.0
2008-05-20 13:30:00,27.17,27.2,27.16,27.18,6900.0,18.9161,18.937,18.9092,18.9231,6900.0
2008-05-20 13:35:00,27.19,27.2,27.15,27.17,10200.0,18.93,18.937,18.9022,18.9161,10200.0
2008-05-20 13:40:00,27.15,27.19,27.12,27.17,12900.0,18.9022,18.93,18.8813,18.9161,12900.0
2008-05-20 13:45:00,27.18,27.19,27.15,27.17,22700.0,18.9231,18.93,18.9022,18.9161,22700.0
2008-05-20 13:50:00,27.19,27.2,27.11,27.14,17500.0,18.93,18.937,18.8743,18.8952,17500.0
2008-05-20 13:55:00,27.14,27.14,27.01,27.05,41000.0,18.8952,18.8952,18.8047,18.8326,41000.0
2008-05-20 14:00:00,27.05,27.1,27.01,27.01,23000.0,18.8326,18.8674,18.8047,18.8047,23000.0
2008-05-20 14:05:00,27.01,27.02,26.98,27.0,24800.0,18.8047,18.8117,18.7838,18.7978,24800.0
2008-05-20 14:10:00,27.0,27.01,26.91,26.91,24100.0,18.7978,18.8047,18.7351,18.7351,24100.0
2008-05-20 14:15:00,26.91,26.93,26.83,26.86,19200.0,18.7351,18.749,18.6794,18.7003,19200.0
2008-05-20 14:20:00,26.85,26.92,26.83,26.9,23000.0,18.6933,18.7421,18.6794,18.7281,23000.0
2008-05-20 14:25:00,26.88,26.88,26.79,26.81,19100.0,18.7142,18.7142,18.6516,18.6655,19100.0
2008-05-20 14:30:00,26.82,26.94,26.79,26.93,18300.0,18.6724,18.756,18.6516,18.749,18300.0
2008-05-20 14:35:00,26.93,27.0,26.93,26.99,15300.0,18.749,18.7978,18.749,18.7908,15300.0
2008-05-20 14:40:00,27.0,27.0,26.96,26.98,25600.0,18.7978,18.7978,18.7699,18.7838,25600.0
2008-05-20 14:45:00,26.98,26.99,26.91,26.94,15500.0,18.7838,18.7908,18.7351,18.756,15500.0
2008-05-20 14:50:00,26.94,26.99,26.92,26.98,15300.0,18.756,18.7908,18.7421,18.7838,15300.0
2008-05-20 14:55:00,26.98,27.02,26.94,27.0,23000.0,18.7838,18.8117,18.756,18.7978,23000.0
2008-05-20 15:00:00,27.0,27.15,26.98,27.06,97200.0,18.7978,18.9022,18.7838,18.8395,97200.0
2008-05-20 15:05:00,27.06,27.12,27.05,27.07,31900.0,18.8395,18.8813,18.8326,18.8465,31900.0
2008-05-20 15:10:00,27.08,27.14,27.07,27.1,14400.0,18.8535,18.8952,18.8465,18.8674,14400.0
2008-05-20 15:15:00,27.1,27.15,27.08,27.12,27500.0,18.8674,18.9022,18.8535,18.8813,27500.0
2008-05-20 15:20:00,27.13,27.16,27.07,27.11,29700.0,18.8883,18.9092,18.8465,18.8743,29700.0
2008-05-20 15:25:00,27.12,27.15,27.09,27.14,18600.0,18.8813,18.9022,18.8604,18.8952,18600.0
2008-05-20 15:30:00,27.14,27.15,27.03,27.03,71600.0,18.8952,18.9022,18.8186,18.8186,71600.0
2008-05-20 15:35:00,27.04,27.04,26.93,26.94,39200.0,18.8256,18.8256,18.749,18.756,39200.0
2008-05-20 15:40:00,26.93,27.0,26.91,26.96,45600.0,18.749,18.7978,18.7351,18.7699,45600.0
2008-05-20 15:45:00,26.99,27.01,26.89,26.9,60200.0,18.7908,18.8047,18.7212,18.7281,60200.0
2008-05-20 15:50:00,26.9,26.95,26.84,26.86,83100.0,18.7281,18.763,18.6864,18.7003,83100.0
2008-05-20 15:55:00,26.86,26.93,26.85,26.89,95300.0,18.7003,18.749,18.6933,18.7212,95300.0
2008-05-21 09:30:00,26.8,27.05,26.8,27.01,36500.0,18.6585,18.8326,18.6585,18.8047,36500.0
2008-05-21 09:35:00,27.0,27.02,26.83,27.0,64400.0,18.7978,18.8117,18.6794,18.7978,64400.0
2008-05-21 09:40:00,27.0,27.05,26.93,26.93,30300.0,18.7978,18.8326,18.749,18.749,30300.0
2008-05-21 09:45:00,26.92,26.95,26.75,26.79,26000.0,18.7421,18.763,18.6237,18.6516,26000.0
2008-05-21 09:50:00,26.82,26.9,26.8,26.83,31200.0,18.6724,18.7281,18.6585,18.6794,31200.0
2008-05-21 09:55:00,26.84,26.9,26.68,26.7,20000.0,18.6864,18.7281,18.575,18.5889,20000.0
2008-05-21 10:00:00,26.7,26.77,26.59,26.74,30300.0,18.5889,18.6376,18.5123,18.6167,30300.0
2008-05-21 10:05:00,26.74,26.77,26.62,26.73,29800.0,18.6167,18.6376,18.5332,18.6098,29800.0
2008-05-21 10:10:00,26.75,26.8,26.7,26.74,31200.0,18.6237,18.6585,18.5889,18.6167,31200.0
2008-05-21 10:15:00,26.76,26.79,26.7,26.79,29400.0,18.6307,18.6516,18.5889,18.6516,29400.0
2008-05-21 10:20:00,26.79,26.94,26.79,26.82,38900.0,18.6516,18.756,18.6516,18.6724,38900.0
2008-05-21 10:25:00,26.82,26.94,26.82,26.94,24400.0,18.6724,18.756,18.6724,18.756,24400.0
2008-05-21 10:30:00,26.94,26.94,26.58,26.85,35900.0,18.756,18.756,18.5054,18.6933,35900.0
2008-05-21 10:35:00,26.85,26.92,26.77,26.92,13900.0,18.6933,18.7421,18.6376,18.7421,13900.0
2008-05-21 10:40:00,26.92,27.03,26.9,26.96,36900.0,18.7421,18.8186,18.7281,18.7699,36900.0
2008-05-21 10:45:00,26.96,27.0,26.9,26.9,8500.0,18.7699,18.7978,18.7281,18.7281,8500.0
2008-05-21 10:50:00,26.92,26.92,26.8,26.83,7300.0,18.7421,18.7421,18.6585,18.6794,7300.0
2008-05-21 10:55:00,26.83,26.96,26.81,26.9,12100.0,18.6794,18.7699,18.6655,18.7281,12100.0
2008-05-21 11:00:00,26.93,27.0,26.93,26.96,21200.0,18.749,18.7978,18.749,18.7699,21200.0
2008-05-21 11:05:00,26.95,27.0,26.88,26.97,119700.0,18.763,18.7978,18.7142,18.7769,119700.0
2008-05-21 11:10:00,26.96,26.99,26.95,26.97,29500.0,18.7699,18.7908,18.763,18.7769,29500.0
2008-05-21 11:15:00,26.97,27.0,26.92,26.94,32300.0,18.7769,18.7978,18.7421,18.756,32300.0
2008-05-21 11:20:00,26.93,27.06,26.93,27.06,25800.0,18.749,18.8395,18.749,18.8395,25800.0
2008-05-21 11:25:00,27.06,27.23,27.06,27.19,45700.0,18.8395,18.9579,18.8395,18.93,45700.0
2008-05-21 11:30:00,27.18,27.2,27.13,27.13,23100.0,18.9231,18.937,18.8883,18.8883,23100.0
2008-05-21 11:35:00,27.14,27.16,27.08,27.15,11500.0,18.8952,18.9092,18.8535,18.9022,11500.0
2008-05-21 11:40:00,27.17,27.22,27.14,27.19,13200.0,18.9161,18.9509,18.8952,18.93,13200.0
2008-05-21 11:45:00,27.19,27.3,27.17,27.24,23000.0,18.93,19.0066,18.9161,18.9649,23000.0
2008-05-21 11:50:00,27.26,27.3,27.25,27.29,9700.0,18.9788,19.0066,18.9718,18.9997,9700.0
2008-05-21 11:55:00,27.29,27.41,27.29,27.35,25700.0,18.9997,19.0832,18.9997,19.0414,25700.0
2008-05-21 12:00:00,27.32,27.45,27.32,27.45,9500.0,19.0206,19.1111,19.0206,19.1111,9500.0
2008-05-21 12:05:00,27.45,27.45,27.36,27.42,15000.0,19.1111,19.1111,19.0484,19.0902,15000.0
2008-05-21 12:10:00,27.42,27.42,27.23,27.23,20300.0,19.0902,19.0902,18.9579,18.9579,20300.0
2008-05-21 12:15:00,27.23,27.23,27.14,27.16,6300.0,18.9579,18.9579,18.8952,18.9092,6300.0
2008-05-21 12:20:00,27.17,27.2,27.12,27.12,28000.0,18.9161,18.937,18.8813,18.8813,28000.0
2008-05-21 12:25:00,27.11,27.13,27.08,27.1,15200.0,18.8743,18.8883,18.8535,18.8674,15200.0
2008-05-21 12:30:00,27.11,27.12,27.1,27.12,40700.0,18.8743,18.8813,18.8674,18.8813,40700.0
2008-05-21 12:35:00,27.13,27.14,27.1,27.14,10800.0,18.8883,18.8952,18.8674,18.8952,10800.0
2008-05-21 12:40:00,27.15,27.23,27.14,27.23,13800.0,18.9022,18.9579,18.8952,18.9579,13800.0
2008-05-21 12:45:00,27.23,27.24,27.1,27.1,9500.0,18.9579,18.9649,18.8674,18.8674,9500.0
2008-05-21 12:50:00,27.1,27.13,27.09,27.11,9200.0,18.8674,18.8883,18.8604,18.8743,9200.0
2008-05-21 12:55:00,27.1,27.1,27.09,27.09,8000.0,18.8674,18.8674,18.8604,18.8604,8000.0
2008-05-21 13:00:00,27.08,27.17,27.08,27.1,19200.0,18.8535,18.9161,18.8535,18.8674,19200.0
2008-05-21 13:05:00,27.1,27.11,27.05,27.07,9300.0,18.8674,18.8743,18.8326,18.8465,9300.0
2008-05-21 13:10:00,27.07,27.16,27.05,27.12,11700.0,18.8465,18.9092,18.8326,18.8813,11700.0
2008-05-21 13:15:00,27.12,27.12,27.06,27.08,59700.0,18.8813,18.8813,18.8395,18.8535,59700.0
2008-05-21 13:20:00,27.06,27.07,26.97,26.97,6800.0,18.8395,18.8465,18.7769,18.7769,6800.0
2008-05-21 13:25:00,26.99,26.99,26.91,26.92,11500.0,18.7908,18.7908,18.7351,18.7421,11500.0
2008-05-21 13:30:00,26.91,27.01,26.89,26.98,13600.0,18.7351,18.8047,18.7212,18.7838,13600.0
2008-05-21 13:35:00,26.99,27.01,26.97,27.0,30500.0,18.7908,18.8047,18.7769,18.7978,30500.0
2008-05-21 13:40:00,27.0,27.01,26.95,26.97,30600.0,18.7978,18.8047,18.763,18.7769,30600.0
2008-05-21 13:45:00,26.97,27.02,26.97,26.99,47500.0,18.7769,18.8117,18.7769,18.7908,47500.0
2008-05-21 13:50:00,26.98,27.01,26.98,26.99,21200.0,18.7838,18.8047,18.7838,18.7908,21200.0
2008-05-21 13:55:00,27.0,27.0,26.89,26.93,24100.0,18.7978,18.7978,18.7212,18.749,24100.0
2008-05-21 14:00:00,26.91,26.92,26.82,26.84,16500.0,18.7351,18.7421,18.6724,18.6864,16500.0
2008-05-21 14:05:00,26.85,26.85,26.65,26.69,39800.0,18.6933,18.6933,18.5541,18.5819,39800.0
2008-05-21 14:10:00,26.71,26.74,26.65,26.69,21600.0,18.5959,18.6167,18.5541,18.5819,21600.0
2008-05-21 14:15:00,26.7,26.78,26.69,26.69,16700.0,18.5889,18.6446,18.5819,18.5819,16700.0
2008-05-21 14:20:00,26.69,26.9,26.65,26.89,20000.0,18.5819,18.7281,18.5541,18.7212,20000.0
2008-05-21 14:25:00,26.89,26.93,26.75,26.82,14800.0,18.7212,18.749,18.6237,18.6724,14800.0
2008-05-21 14:30:00,26.81,26.82,26.64,26.64,7200.0,18.6655,18.6724,18.5471,18.5471,7200.0
2008-05-21 14:35:00,26.66,26.69,26.62,26.69,16000.0,18.5611,18.5819,18.5332,18.5819,16000.0
2008-05-21 14:40:00,26.66,26.7,26.61,26.64,21900.0,18.5611,18.5889,18.5262,18.5471,21900.0
2008-05-21 14:45:00,26.64,26.66,26.5,26.51,28200.0,18.5471,18.5611,18.4497,18.4566,28200.0
2008-05-21 14:50:00,26.5,26.59,26.48,26.56,45600.0,18.4497,18.5123,18.4357,18.4914,45600.0
2008-05-21 14:55:00,26.53,26.66,26.52,26.63,20900.0,18.4705,18.5611,18.4636,18.5402,20900.0
2008-05-21 15:00:00,26.66,26.74,26.64,26.71,18000.0,18.5611,18.6167,18.5471,18.5959,18000.0
2008-05-21 15:05:00,26.74,26.79,26.68,26.75,37900.0,18.6167,18.6516,18.575,18.6237,37900.0
2008-05-21 15:10:00,26.76,26.82,26.69,26.82,50700.0,18.6307,18.6724,18.5819,18.6724,50700.0
2008-05-21 15:15:00,26.83,26.88,26.76,26.81,26100.0,18.6794,18.7142,18.6307,18.6655,26100.0
2008-05-21 15:20:00,26.82,26.99,26.81,26.89,45600.0,18.6724,18.7908,18.6655,18.7212,45600.0
2008-05-21 15:25:00,26.89,26.93,26.78,26.85,50300.0,18.7212,18.749,18.6446,18.6933,50300.0
2008-05-21 15:30:00,26.86,26.94,26.78,26.88,29500.0,18.7003,18.756,18.6446,18.7142,29500.0
2008-05-21 15:35:00,26.86,26.92,26.84,26.86,28700.0,18.7003,18.7421,18.6864,18.7003,28700.0
2008-05-21 15:40:00,26.87,26.9,26.74,26.82,35900.0,18.7073,18.7281,18.6167,18.6724,35900.0
2008-05-21 15:45:00,26.82,26.87,26.58,26.6,66100.0,18.6724,18.7073,18.5054,18.5193,66100.0
2008-05-21 15:50:00,26.59,26.61,26.41,26.41,118800.0,18.5123,18.5262,18.387,18.387,118800.0
2008-05-21 15:55:00,26.42,26.55,26.4,26.51,107200.0,18.394,18.4845,18.38,18.4566,107200.0
2008-05-22 09:30:00,23.01,23.1,22.37,22.5,827600.0,16.0199,16.0825,15.5743,15.6648,827600.0
2008-05-22 09:35:00,22.5,23.17,22.3,22.5,705500.0,15.6648,16.1313,15.5256,15.6648,705500.0
2008-05-22 09:40:00,22.52,22.7,22.06,22.16,1444300.0,15.6787,15.804,15.3585,15.4281,1444300.0
2008-05-22 09:45:00,22.17,22.29,21.71,21.71,623800.0,15.4351,15.5186,15.1148,15.1148,623800.0
2008-05-22 09:50:00,21.72,22.3,21.72,22.21,538600.0,15.1218,15.5256,15.1218,15.4629,538600.0
2008-05-22 09:55:00,22.23,22.28,21.85,21.96,634700.0,15.4768,15.5116,15.2123,15.2888,634700.0
2008-05-22 10:00:00,21.95,22.09,21.84,22.04,303800.0,15.2819,15.3794,15.2053,15.3445,303800.0
2008-05-22 10:05:00,22.04,22.1,21.76,21.87,493900.0,15.3445,15.3863,15.1496,15.2262,493900.0
2008-05-22 10:10:00,21.89,21.9,21.5,21.51,350100.0,15.2401,15.2471,14.9686,14.9756,350100.0
2008-05-22 10:15:00,21.51,21.78,21.5,21.64,327300.0,14.9756,15.1635,14.9686,15.0661,327300.0
2008-05-22 10:20:00,21.64,22.23,21.6,22.16,402400.0,15.0661,15.4768,15.0382,15.4281,402400.0
2008-05-22 10:25:00,22.19,22.25,21.97,22.25,592600.0,15.449,15.4907,15.2958,15.4907,592600.0
2008-05-22 10:30:00,22.25,22.41,22.15,22.36,245300.0,15.4907,15.6021,15.4211,15.5673,245300.0
2008-05-22 10:35:00,22.35,22.4,22.22,22.32,213500.0,15.5604,15.5952,15.4699,15.5395,213500.0
2008-05-22 10:40:00,22.32,22.42,22.0,22.03,150000.0,15.5395,15.6091,15.3167,15.3376,150000.0
2008-05-22 10:45:00,22.04,22.06,21.93,21.94,259100.0,15.3445,15.3585,15.268,15.2749,259100.0
2008-05-22 10:50:00,21.95,21.98,21.66,21.69,254700.0,15.2819,15.3028,15.08,15.1009,254700.0
2008-05-22 10:55:00,21.68,21.92,21.65,21.66,166000.0,15.0939,15.261,15.073,15.08,166000.0
2008-05-22 11:00:00,21.66,21.86,21.6,21.84,152700.0,15.08,15.2192,15.0382,15.2053,152700.0
2008-05-22 11:05:00,21.85,22.0,21.83,21.93,74800.0,15.2123,15.3167,15.1983,15.268,74800.0
2008-05-22 11:10:00,21.93,21.94,21.68,21.69,75000.0,15.268,15.2749,15.0939,15.1009,75000.0
2008-05-22 11:15:00,21.69,21.73,21.67,21.7,105100.0,15.1009,15.1287,15.0869,15.1078,105100.0
2008-05-22 11:20:00,21.7,21.71,21.5,21.56,236500.0,15.1078,15.1148,14.9686,15.0104,236500.0
2008-05-22 11:25:00,21.56,21.69,21.52,21.64,117500.0,15.0104,15.1009,14.9825,15.0661,117500.0
2008-05-22 11:30:00,21.63,21.64,21.51,21.61,117100.0,15.0591,15.0661,14.9756,15.0452,117100.0
2008-05-22 11:35:00,21.62,21.63,21.56,21.61,78600.0,15.0521,15.0591,15.0104,15.0452,78600.0
2008-05-22 11:40:00,21.63,21.66,21.56,21.59,111200.0,15.0591,15.08,15.0104,15.0312,111200.0
2008-05-22 11:45:00,21.58,21.63,21.36,21.38,245100.0,15.0243,15.0591,14.8711,14.885,245100.0
2008-05-22 11:50:00,21.38,21.48,21.31,21.39,184600.0,14.885,14.9547,14.8363,14.892,184600.0
2008-05-22 11:55:00,21.39,21.49,21.27,21.29,108000.0,14.892,14.9616,14.8085,14.8224,108000.0
2008-05-22 12:00:00,21.29,21.55,21.25,21.46,349300.0,14.8224,15.0034,14.7945,14.9407,349300.0
2008-05-22 12:05:00,21.46,21.52,21.3,21.3,99000.0,14.9407,14.9825,14.8293,14.8293,99000.0
2008-05-22 12:10:00,21.28,21.35,21.22,21.33,74900.0,14.8154,14.8642,14.7736,14.8502,74900.0
2008-05-22 12:15:00,21.34,21.35,21.27,21.34,43800.0,14.8572,14.8642,14.8085,14.8572,43800.0
2008-05-22 12:20:00,21.35,21.42,21.28,21.3,112400.0,14.8642,14.9129,14.8154,14.8293,112400.0
2008-05-22 12:25:00,21.29,21.32,21.28,21.28,30900.0,14.8224,14.8433,14.8154,14.8154,30900.0
2008-05-22 12:30:00,21.28,21.37,21.19,21.19,62500.0,14.8154,14.8781,14.7528,14.7528,62500.0
2008-05-22 12:35:00,21.19,21.32,21.16,21.19,74200.0,14.7528,14.8433,14.7319,14.7528,74200.0
2008-05-22 12:40:00,21.2,21.22,21.08,21.08,103300.0,14.7597,14.7736,14.6762,14.6762,103300.0
2008-05-22 12:45:00,21.09,21.25,21.07,21.25,89000.0,14.6831,14.7945,14.6692,14.7945,89000.0
2008-05-22 12:50:00,21.24,21.28,21.15,21.2,186400.0,14.7876,14.8154,14.7249,14.7597,186400.0
2008-05-22 12:55:00,21.2,21.22,21.16,21.19,66700.0,14.7597,14.7736,14.7319,14.7528,66700.0
2008-05-22 13:00:00,21.2,21.23,21.15,21.18,225100.0,14.7597,14.7806,14.7249,14.7458,225100.0
2008-05-22 13:05:00,21.18,21.34,21.18,21.2,234200.0,14.7458,14.8572,14.7458,14.7597,234200.0
2008-05-22 13:10:00,21.2,21.26,21.2,21.23,139900.0,14.7597,14.8015,14.7597,14.7806,139900.0
2008-05-22 13:15:00,21.23,21.25,21.15,21.22,136800.0,14.7806,14.7945,14.7249,14.7736,136800.0
2008-05-22 13:20:00,21.22,21.23,21.2,21.23,54600.0,14.7736,14.7806,14.7597,14.7806,54600.0
2008-05-22 13:25:00,21.23,21.28,21.23,21.25,93300.0,14.7806,14.8154,14.7806,14.7945,93300.0
2008-05-22 13:30:00,21.25,21.25,21.1,21.13,84000.0,14.7945,14.7945,14.6901,14.711,84000.0
2008-05-22 13:35:00,21.13,21.25,21.13,21.19,66800.0,14.711,14.7945,14.711,14.7528,66800.0
2008-05-22 13:40:00,21.19,21.2,21.15,21.18,26100.0,14.7528,14.7597,14.7249,14.7458,26100.0
2008-05-22 13:45:00,21.17,21.32,21.17,21.3,69400.0,14.7388,14.8433,14.7388,14.8293,69400.0
2008-05-22 13:50:00,21.29,21.35,21.23,21.28,92500.0,14.8224,14.8642,14.7806,14.8154,92500.0
2008-05-22 13:55:00,21.27,21.32,21.2,21.22,145300.0,14.8085,14.8433,14.7597,14.7736,145300.0
2008-05-22 14:00:00,21.22,21.35,21.18,21.29,157400.0,14.7736,14.8642,14.7458,14.8224,157400.0
2008-05-22 14:05:00,21.28,21.29,21.2,21.26,106700.0,14.8154,14.8224,14.7597,14.8015,106700.0
2008-05-22 14:10:00,21.27,21.31,21.2,21.29,102900.0,14.8085,14.8363,14.7597,14.8224,102900.0
2008-05-22 14:15:00,21.27,21.33,21.15,21.25,266700.0,14.8085,14.8502,14.7249,14.7945,266700.0
2008-05-22 14:20:00,21.25,21.42,21.21,21.39,184800.0,14.7945,14.9129,14.7667,14.892,184800.0
2008-05-22 14:25:00,21.4,21.7,21.35,21.38,624100.0,14.899,15.1078,14.8642,14.885,624100.0
2008-05-22 14:30:00,21.38,21.62,21.37,21.59,349800.0,14.885,15.0521,14.8781,15.0312,349800.0
2008-05-22 14:35:00,21.58,21.72,21.51,21.59,182700.0,15.0243,15.1218,14.9756,15.0312,182700.0
2008-05-22 14:40:00,21.59,21.66,21.42,21.48,204000.0,15.0312,15.08,14.9129,14.9547,204000.0
2008-05-22 14:45:00,21.48,21.49,21.35,21.41,292700.0,14.9547,14.9616,14.8642,14.9059,292700.0
2008-05-22 14:50:00,21.4,21.6,21.4,21.5,143600.0,14.899,15.0382,14.899,14.9686,143600.0
2008-05-22 14:55:00,21.5,21.58,21.48,21.5,195900.0,14.9686,15.0243,14.9547,14.9686,195900.0
2008-05-22 15:00:00,21.5,21.51,21.4,21.45,412300.0,14.9686,14.9756,14.899,14.9338,412300.0
2008-05-22 15:05:00,21.45,21.45,21.2,21.26,212700.0,14.9338,14.9338,14.7597,14.8015,212700.0
2008-05-22 15:10:00,21.27,21.36,21.26,21.36,166400.0,14.8085,14.8711,14.8015,14.8711,166400.0
2008-05-22 15:15:00,21.35,21.36,21.21,21.24,195400.0,14.8642,14.8711,14.7667,14.7876,195400.0
2008-05-22 15:20:00,21.24,21.25,21.06,21.08,230100.0,14.7876,14.7945,14.6623,14.6762,230100.0
2008-05-22 15:25:00,21.09,21.14,21.03,21.13,148800.0,14.6831,14.718,14.6414,14.711,148800.0
2008-05-22 15:30:00,21.13,21.44,21.1,21.39,432100.0,14.711,14.9268,14.6901,14.892,432100.0
2008-05-22 15:35:00,21.4,21.42,21.25,21.29,257900.0,14.899,14.9129,14.7945,14.8224,257900.0
2008-05-22 15:40:00,21.3,21.38,21.28,21.36,218900.0,14.8293,14.885,14.8154,14.8711,218900.0
2008-05-22 15:45:00,21.36,21.55,21.32,21.51,655200.0,14.8711,15.0034,14.8433,14.9756,655200.0
2008-05-22 15:50:00,21.51,22.06,21.51,22.0,872500.0,14.9756,15.3585,14.9756,15.3167,872500.0
2008-05-22 15:55:00,22.0,22.66,21.97,22.18,730900.0,15.3167,15.7762,15.2958,15.442,730900.0
2008-05-23 09:30:00,22.44,22.57,22.02,22.16,297000.0,15.623,15.7135,15.3306,15.4281,297000.0
2008-05-23 09:35:00,22.13,22.19,21.8,22.0,96700.0,15.4072,15.449,15.1775,15.3167,96700.0
2008-05-23 09:40:00,22.0,22.07,21.88,22.05,79100.0,15.3167,15.3654,15.2332,15.3515,79100.0
2008-05-23 09:45:00,22.04,22.05,21.85,21.98,84500.0,15.3445,15.3515,15.2123,15.3028,84500.0
2008-05-23 09:50:00,21.96,21.99,21.75,21.86,55900.0,15.2888,15.3097,15.1426,15.2192,55900.0
2008-05-23 09:55:00,21.86,22.04,21.82,21.99,85400.0,15.2192,15.3445,15.1914,15.3097,85400.0
2008-05-23 10:00:00,21.99,22.19,21.93,22.08,219300.0,15.3097,15.449,15.268,15.3724,219300.0
2008-05-23 10:05:00,22.07,22.08,21.97,22.04,125000.0,15.3654,15.3724,15.2958,15.3445,125000.0
2008-05-23 10:10:00,22.03,22.03,21.98,22.0,57200.0,15.3376,15.3376,15.3028,15.3167,57200.0
2008-05-23 10:15:00,22.0,22.04,21.99,22.0,54100.0,15.3167,15.3445,15.3097,15.3167,54100.0
2008-05-23 10:20:00,22.0,22.03,21.98,22.01,129000.0,15.3167,15.3376,15.3028,15.3237,129000.0
2008-05-23 10:25:00,22.01,22.09,22.0,22.0,114300.0,15.3237,15.3794,15.3167,15.3167,114300.0
2008-05-23 10:30:00,22.0,22.02,21.97,22.0,251800.0,15.3167,15.3306,15.2958,15.3167,251800.0
2008-05-23 10:35:00,22.0,22.0,21.92,21.99,57500.0,15.3167,15.3167,15.261,15.3097,57500.0
2008-05-23 10:40:00,21.99,21.99,21.95,21.95,33400.0,15.3097,15.3097,15.2819,15.2819,33400.0
2008-05-23 10:45:00,21.95,22.03,21.95,21.99,55100.0,15.2819,15.3376,15.2819,15.3097,55100.0
2008-05-23 10:50:00,21.99,22.03,21.98,22.0,86600.0,15.3097,15.3376,15.3028,15.3167,86600.0
2008-05-23 10:55:00,22.01,22.08,22.0,22.08,88500.0,15.3237,15.3724,15.3167,15.3724,88500.0
2008-05-23 11:00:00,22.09,22.19,22.04,22.16,91100.0,15.3794,15.449,15.3445,15.4281,91100.0
2008-05-23 11:05:00,22.16,22.18,22.1,22.13,81500.0,15.4281,15.442,15.3863,15.4072,81500.0
2008-05-23 11:10:00,22.13,22.13,22.0,22.01,84500.0,15.4072,15.4072,15.3167,15.3237,84500.0
2008-05-23 11:15:00,22.01,22.1,22.01,22.05,57500.0,15.3237,15.3863,15.3237,15.3515,57500.0
2008-05-23 11:20:00,22.06,22.17,22.01,22.15,101000.0,15.3585,15.4351,15.3237,15.4211,101000.0
2008-05-23 11:25:00,22.15,22.15,22.03,22.09,267600.0,15.4211,15.4211,15.3376,15.3794,267600.0
2008-05-23 11:30:00,22.09,22.1,22.07,22.08,102900.0,15.3794,15.3863,15.3654,15.3724,102900.0
2008-05-23 11:35:00,22.08,22.11,22.07,22.1,72300.0,15.3724,15.3933,15.3654,15.3863,72300.0
2008-05-23 11:40:00,22.12,22.17,22.11,22.16,37000.0,15.4002,15.4351,15.3933,15.4281,37000.0
2008-05-23 11:45:00,22.17,22.4,22.17,22.4,68100.0,15.4351,15.5952,15.4351,15.5952,68100.0
2008-05-23 11:50:00,22.4,22.41,22.3,22.35,233800.0,15.5952,15.6021,15.5256,15.5604,233800.0
2008-05-23 11:55:00,22.35,22.37,22.26,22.35,49100.0,15.5604,15.5743,15.4977,15.5604,49100.0
2008-05-23 12:00:00,22.34,22.51,22.33,22.5,113100.0,15.5534,15.6718,15.5464,15.6648,113100.0
2008-05-23 12:05:00,22.5,22.51,22.47,22.5,137300.0,15.6648,15.6718,15.6439,15.6648,137300.0
2008-05-23 12:10:00,22.5,22.51,22.36,22.38,56700.0,15.6648,15.6718,15.5673,15.5813,56700.0
2008-05-23 12:15:00,22.37,22.38,22.32,22.33,35100.0,15.5743,15.5813,15.5395,15.5464,35100.0
2008-05-23 12:20:00,22.33,22.35,22.3,22.32,47200.0,15.5464,15.5604,15.5256,15.5395,47200.0
2008-05-23 12:25:00,22.32,22.33,22.3,22.32,23000.0,15.5395,15.5464,15.5256,15.5395,23000.0
2008-05-23 12:30:00,22.32,22.38,21.92,22.35,130200.0,15.5395,15.5813,15.261,15.5604,130200.0
2008-05-23 12:35:00,22.35,22.43,22.31,22.42,52300.0,15.5604,15.6161,15.5325,15.6091,52300.0
2008-05-23 12:40:00,22.41,22.42,22.32,22.33,30800.0,15.6021,15.6091,15.5395,15.5464,30800.0
2008-05-23 12:45:00,22.33,22.38,22.3,22.32,47500.0,15.5464,15.5813,15.5256,15.5395,47500.0
2008-05-23 12:50:00,22.32,22.35,22.31,22.32,25600.0,15.5395,15.5604,15.5325,15.5395,25600.0
2008-05-23 12:55:00,22.32,22.38,22.21,22.31,96400.0,15.5395,15.5813,15.4629,15.5325,96400.0
2008-05-23 13:00:00,22.33,22.42,22.33,22.35,149000.0,15.5464,15.6091,15.5464,15.5604,149000.0
2008-05-23 13:05:00,22.35,22.37,22.31,22.37,63400.0,15.5604,15.5743,15.5325,15.5743,63400.0
2008-05-23 13:10:00,22.37,22.43,22.36,22.39,29600.0,15.5743,15.6161,15.5673,15.5882,29600.0
2008-05-23 13:15:00,22.4,22.51,22.38,22.5,60300.0,15.5952,15.6718,15.5813,15.6648,60300.0
2008-05-23 13:20:00,22.5,22.52,22.46,22.5,41600.0,15.6648,15.6787,15.637,15.6648,41600.0
2008-05-23 13:25:00,22.5,22.52,22.45,22.47,335400.0,15.6648,15.6787,15.63,15.6439,335400.0
2008-05-23 13:30:00,22.48,22.51,22.47,22.5,136800.0,15.6509,15.6718,15.6439,15.6648,136800.0
2008-05-23 13:35:00,22.5,22.51,22.42,22.43,39900.0,15.6648,15.6718,15.6091,15.6161,39900.0
2008-05-23 13:40:00,22.41,22.5,22.4,22.49,266100.0,15.6021,15.6648,15.5952,15.6578,266100.0
2008-05-23 13:45:00,22.5,22.62,22.49,22.59,110100.0,15.6648,15.7483,15.6578,15.7275,110100.0
2008-05-23 13:50:00,22.58,22.65,22.49,22.51,42400.0,15.7205,15.7692,15.6578,15.6718,42400.0
2008-05-23 13:55:00,22.5,22.54,22.41,22.53,47900.0,15.6648,15.6927,15.6021,15.6857,47900.0
2008-05-23 14:00:00,22.54,22.66,22.53,22.65,60600.0,15.6927,15.7762,15.6857,15.7692,60600.0
2008-05-23 14:05:00,22.65,22.75,22.64,22.69,92500.0,15.7692,15.8389,15.7623,15.7971,92500.0
2008-05-23 14:10:00,22.7,22.71,22.62,22.64,60100.0,15.804,15.811,15.7483,15.7623,60100.0
2008-05-23 14:15:00,22.64,22.67,22.59,22.6,54400.0,15.7623,15.7832,15.7275,15.7344,54400.0
2008-05-23 14:20:00,22.6,22.64,22.5,22.53,40100.0,15.7344,15.7623,15.6648,15.6857,40100.0
2008-05-23 14:25:00,22.55,22.55,22.47,22.54,37200.0,15.6996,15.6996,15.6439,15.6927,37200.0
2008-05-23 14:30:00,22.55,22.63,22.55,22.6,57100.0,15.6996,15.7553,15.6996,15.7344,57100.0
2008-05-23 14:35:00,22.6,22.61,22.53,22.53,61800.0,15.7344,15.7414,15.6857,15.6857,61800.0
2008-05-23 14:40:00,22.54,22.54,22.48,22.49,36700.0,15.6927,15.6927,15.6509,15.6578,36700.0
2008-05-23 14:45:00,22.49,22.58,22.48,22.54,37500.0,15.6578,15.7205,15.6509,15.6927,37500.0
2008-05-23 14:50:00,22.54,22.55,22.53,22.54,39500.0,15.6927,15.6996,15.6857,15.6927,39500.0
2008-05-23 14:55:00,22.53,22.56,22.42,22.43,54800.0,15.6857,15.7066,15.6091,15.6161,54800.0
2008-05-23 15:00:00,22.41,22.46,22.36,22.46,95100.0,15.6021,15.637,15.5673,15.637,95100.0
2008-05-23 15:05:00,22.46,22.47,22.43,22.47,31600.0,15.637,15.6439,15.6161,15.6439,31600.0
2008-05-23 15:10:00,22.47,22.52,22.46,22.52,104600.0,15.6439,15.6787,15.637,15.6787,104600.0
2008-05-23 15:15:00,22.51,22.54,22.48,22.5,93900.0,15.6718,15.6927,15.6509,15.6648,93900.0
2008-05-23 15:20:00,22.5,22.5,22.36,22.38,63000.0,15.6648,15.6648,15.5673,15.5813,63000.0
2008-05-23 15:25:00,22.38,22.49,22.33,22.47,60900.0,15.5813,15.6578,15.5464,15.6439,60900.0
2008-05-23 15:30:00,22.48,22.61,22.47,22.61,75400.0,15.6509,15.7414,15.6439,15.7414,75400.0
2008-05-23 15:35:00,22.61,22.63,22.5,22.52,67400.0,15.7414,15.7553,15.6648,15.6787,67400.0
2008-05-23 15:40:00,22.52,22.65,22.48,22.59,84000.0,15.6787,15.7692,15.6509,15.7275,84000.0
2008-05-23 15:45:00,22.59,22.6,22.5,22.52,63200.0,15.7275,15.7344,15.6648,15.6787,63200.0
2008-05-23 15:50:00,22.53,22.56,22.48,22.51,74900.0,15.6857,15.7066,15.6509,15.6718,74900.0
2008-05-23 15:55:00,22.51,22.65,22.49,22.57,157800.0,15.6718,15.7692,15.6578,15.7135,157800.0
2008-05-27 09:30:00,22.57,22.74,22.28,22.6,183200.0,15.7135,15.8319,15.5116,15.7344,183200.0
2008-05-27 09:35:00,22.57,22.95,22.57,22.95,218800.0,15.7135,15.9781,15.7135,15.9781,218800.0
2008-05-27 09:40:00,22.94,22.99,22.55,22.7,194500.0,15.9711,16.0059,15.6996,15.804,194500.0
2008-05-27 09:45:00,22.71,22.95,22.65,22.65,191000.0,15.811,15.9781,15.7692,15.7692,191000.0
2008-05-27 09:50:00,22.62,22.89,22.61,22.86,133300.0,15.7483,15.9363,15.7414,15.9154,133300.0
2008-05-27 09:55:00,22.86,22.9,22.8,22.85,83900.0,15.9154,15.9433,15.8737,15.9085,83900.0
2008-05-27 10:00:00,22.85,22.92,22.8,22.82,78400.0,15.9085,15.9572,15.8737,15.8876,78400.0
2008-05-27 10:05:00,22.82,22.83,22.71,22.77,77200.0,15.8876,15.8946,15.811,15.8528,77200.0
2008-05-27 10:10:00,22.77,22.86,22.75,22.84,141300.0,15.8528,15.9154,15.8389,15.9015,141300.0
2008-05-27 10:15:00,22.84,22.87,22.68,22.72,57700.0,15.9015,15.9224,15.7901,15.818,57700.0
2008-05-27 10:20:00,22.71,22.88,22.68,22.81,195200.0,15.811,15.9294,15.7901,15.8806,195200.0
2008-05-27 10:25:00,22.8,22.85,22.76,22.85,82500.0,15.8737,15.9085,15.8458,15.9085,82500.0
2008-05-27 10:30:00,22.86,22.88,22.71,22.77,66600.0,15.9154,15.9294,15.811,15.8528,66600.0
2008-05-27 10:35:00,22.77,22.82,22.71,22.78,89700.0,15.8528,15.8876,15.811,15.8597,89700.0
2008-05-27 10:40:00,22.78,22.83,22.75,22.79,43800.0,15.8597,15.8946,15.8389,15.8667,43800.0
2008-05-27 10:45:00,22.79,22.83,22.74,22.76,142100.0,15.8667,15.8946,15.8319,15.8458,142100.0
2008-05-27 10:50:00,22.77,22.78,22.66,22.75,97300.0,15.8528,15.8597,15.7762,15.8389,97300.0
2008-05-27 10:55:00,22.75,22.8,22.67,22.78,65800.0,15.8389,15.8737,15.7832,15.8597,65800.0
2008-05-27 11:00:00,22.77,22.78,22.63,22.67,140600.0,15.8528,15.8597,15.7553,15.7832,140600.0
2008-05-27 11:05:00,22.66,22.68,22.54,22.58,88700.0,15.7762,15.7901,15.6927,15.7205,88700.0
2008-05-27 11:10:00,22.58,22.61,22.47,22.47,43200.0,15.7205,15.7414,15.6439,15.6439,43200.0
2008-05-27 11:15:00,22.47,22.51,22.38,22.47,61000.0,15.6439,15.6718,15.5813,15.6439,61000.0
2008-05-27 11:20:00,22.47,22.5,22.35,22.39,49700.0,15.6439,15.6648,15.5604,15.5882,49700.0
2008-05-27 11:25:00,22.39,22.52,22.35,22.47,50400.0,15.5882,15.6787,15.5604,15.6439,50400.0
2008-05-27 11:30:00,22.45,22.49,22.36,22.36,53800.0,15.63,15.6578,15.5673,15.5673,53800.0
2008-05-27 11:35:00,22.35,22.47,22.35,22.36,46200.0,15.5604,15.6439,15.5604,15.5673,46200.0
2008-05-27 11:40:00,22.34,22.36,22.25,22.25,35300.0,15.5534,15.5673,15.4907,15.4907,35300.0
2008-05-27 11:45:00,22.26,22.27,22.2,22.21,30900.0,15.4977,15.5047,15.4559,15.4629,30900.0
2008-05-27 11:50:00,22.22,22.23,22.08,22.17,67300.0,15.4699,15.4768,15.3724,15.4351,67300.0
2008-05-27 11:55:00,22.18,22.24,22.1,22.1,58200.0,15.442,15.4838,15.3863,15.3863,58200.0
2008-05-27 12:00:00,22.08,22.09,22.01,22.05,34500.0,15.3724,15.3794,15.3237,15.3515,34500.0
2008-05-27 12:05:00,22.05,22.05,21.93,21.93,34600.0,15.3515,15.3515,15.268,15.268,34600.0
2008-05-27 12:10:00,21.94,22.06,21.94,22.0,25000.0,15.2749,15.3585,15.2749,15.3167,25000.0
2008-05-27 12:15:00,21.99,21.99,21.86,21.87,28000.0,15.3097,15.3097,15.2192,15.2262,28000.0
2008-05-27 12:20:00,21.87,21.87,21.82,21.85,31900.0,15.2262,15.2262,15.1914,15.2123,31900.0
2008-05-27 12:25:00,21.85,21.86,21.83,21.85,22300.0,15.2123,15.2192,15.1983,15.2123,22300.0
2008-05-27 12:30:00,21.83,21.98,21.83,21.96,44700.0,15.1983,15.3028,15.1983,15.2888,44700.0
2008-05-27 12:35:00,21.96,22.01,21.91,22.0,27100.0,15.2888,15.3237,15.254,15.3167,27100.0
2008-05-27 12:40:00,22.0,22.04,22.0,22.01,38700.0,15.3167,15.3445,15.3167,15.3237,38700.0
2008-05-27 12:45:00,22.01,22.08,22.0,22.08,32800.0,15.3237,15.3724,15.3167,15.3724,32800.0
2008-05-27 12:50:00,22.08,22.11,22.06,22.07,31600.0,15.3724,15.3933,15.3585,15.3654,31600.0
2008-05-27 12:55:00,22.05,22.07,21.99,22.0,23300.0,15.3515,15.3654,15.3097,15.3167,23300.0
2008-05-27 13:00:00,22.0,22.01,21.91,21.91,29800.0,15.3167,15.3237,15.254,15.254,29800.0
2008-05-27 13:05:00,21.9,21.91,21.8,21.8,37900.0,15.2471,15.254,15.1775,15.1775,37900.0
2008-05-27 13:10:00,21.8,21.88,21.8,21.84,34800.0,15.1775,15.2332,15.1775,15.2053,34800.0
2008-05-27 13:15:00,21.84,21.96,21.79,21.89,44900.0,15.2053,15.2888,15.1705,15.2401,44900.0
2008-05-27 13:20:00,21.91,21.98,21.84,21.89,42600.0,15.254,15.3028,15.2053,15.2401,42600.0
2008-05-27 13:25:00,21.89,21.91,21.84,21.87,30200.0,15.2401,15.254,15.2053,15.2262,30200.0
2008-05-27 13:30:00,21.88,21.93,21.88,21.93,22400.0,15.2332,15.268,15.2332,15.268,22400.0
2008-05-27 13:35:00,21.92,21.96,21.92,21.96,23700.0,15.261,15.2888,15.261,15.2888,23700.0
2008-05-27 13:40:00,21.96,22.02,21.9,21.99,34900.0,15.2888,15.3306,15.2471,15.3097,34900.0
2008-05-27 13:45:00,22.0,22.01,21.93,21.94,21000.0,15.3167,15.3237,15.268,15.2749,21000.0
2008-05-27 13:50:00,21.94,21.95,21.86,21.87,36200.0,15.2749,15.2819,15.2192,15.2262,36200.0
2008-05-27 13:55:00,21.87,21.98,21.86,21.97,24900.0,15.2262,15.3028,15.2192,15.2958,24900.0
2008-05-27 14:00:00,21.97,22.01,21.93,21.98,37700.0,15.2958,15.3237,15.268,15.3028,37700.0
2008-05-27 14:05:00,21.96,21.96,21.86,21.89,51200.0,15.2888,15.2888,15.2192,15.2401,51200.0
2008-05-27 14:10:00,21.9,21.98,21.89,21.97,34700.0,15.2471,15.3028,15.2401,15.2958,34700.0
2008-05-27 14:15:00,21.97,21.97,21.84,21.86,40700.0,15.2958,15.2958,15.2053,15.2192,40700.0
2008-05-27 14:20:00,21.86,21.92,21.82,21.9,54800.0,15.2192,15.261,15.1914,15.2471,54800.0
2008-05-27 14:25:00,21.91,21.95,21.81,21.81,45100.0,15.254,15.2819,15.1844,15.1844,45100.0
2008-05-27 14:30:00,21.81,21.88,21.81,21.85,35400.0,15.1844,15.2332,15.1844,15.2123,35400.0
2008-05-27 14:35:00,21.85,21.95,21.81,21.93,53400.0,15.2123,15.2819,15.1844,15.268,53400.0
2008-05-27 14:40:00,21.94,21.98,21.93,21.98,35600.0,15.2749,15.3028,15.268,15.3028,35600.0
2008-05-27 14:45:00,21.98,21.98,21.95,21.98,37300.0,15.3028,15.3028,15.2819,15.3028,37300.0
2008-05-27 14:50:00,21.97,22.03,21.96,22.0,66600.0,15.2958,15.3376,15.2888,15.3167,66600.0
2008-05-27 14:55:00,22.01,22.05,21.99,22.05,27000.0,15.3237,15.3515,15.3097,15.3515,27000.0
2008-05-27 15:00:00,22.04,22.1,22.0,22.09,37800.0,15.3445,15.3863,15.3167,15.3794,37800.0
2008-05-27 15:05:00,22.08,22.1,22.05,22.1,39900.0,15.3724,15.3863,15.3515,15.3863,39900.0
2008-05-27 15:10:00,22.11,22.15,22.09,22.12,43000.0,15.3933,15.4211,15.3794,15.4002,43000.0
2008-05-27 15:15:00,22.11,22.14,22.08,22.13,47500.0,15.3933,15.4142,15.3724,15.4072,47500.0
2008-05-27 15:20:00,22.13,22.19,22.1,22.16,73200.0,15.4072,15.449,15.3863,15.4281,73200.0
2008-05-27 15:25:00,22.16,22.21,22.13,22.18,81400.0,15.4281,15.4629,15.4072,15.442,81400.0
2008-05-27 15:30:00,22.18,22.28,22.16,22.28,94000.0,15.442,15.5116,15.4281,15.5116,94000.0
2008-05-27 15:35:00,22.27,22.3,22.22,22.28,54100.0,15.5047,15.5256,15.4699,15.5116,54100.0
2008-05-27 15:40:00,22.28,22.29,22.2,22.23,92300.0,15.5116,15.5186,15.4559,15.4768,92300.0
2008-05-27 15:45:00,22.24,22.29,22.18,22.26,92700.0,15.4838,15.5186,15.442,15.4977,92700.0
2008-05-27 15:50:00,22.28,22.34,22.26,22.32,81900.0,15.5116,15.5534,15.4977,15.5395,81900.0
2008-05-27 15:55:00,22.31,22.37,22.05,22.32,379000.0,15.5325,15.5743,15.3515,15.5395,379000.0
2008-05-28 09:30:00,22.42,22.73,22.4,22.69,39900.0,15.6091,15.8249,15.5952,15.7971,39900.0
2008-05-28 09:35:00,22.65,22.7,22.47,22.6,29700.0,15.7692,15.804,15.6439,15.7344,29700.0
2008-05-28 09:40:00,22.59,22.64,22.48,22.63,64000.0,15.7275,15.7623,15.6509,15.7553,64000.0
2008-05-28 09:45:00,22.64,22.7,22.54,22.56,48100.0,15.7623,15.804,15.6927,15.7066,48100.0
2008-05-28 09:50:00,22.55,22.55,22.47,22.5,85900.0,15.6996,15.6996,15.6439,15.6648,85900.0
2008-05-28 09:55:00,22.5,22.63,22.47,22.52,73200.0,15.6648,15.7553,15.6439,15.6787,73200.0
2008-05-28 10:00:00,22.52,22.54,22.18,22.2,116100.0,15.6787,15.6927,15.442,15.4559,116100.0
2008-05-28 10:05:00,22.2,22.38,22.19,22.35,74700.0,15.4559,15.5813,15.449,15.5604,74700.0
2008-05-28 10:10:00,22.34,22.44,22.33,22.41,82900.0,15.5534,15.623,15.5464,15.6021,82900.0
2008-05-28 10:15:00,22.4,22.4,22.35,22.36,64700.0,15.5952,15.5952,15.5604,15.5673,64700.0
2008-05-28 10:20:00,22.36,22.36,22.22,22.23,94400.0,15.5673,15.5673,15.4699,15.4768,94400.0
2008-05-28 10:25:00,22.23,22.24,22.11,22.15,46000.0,15.4768,15.4838,15.3933,15.4211,46000.0
2008-05-28 10:30:00,22.15,22.18,22.08,22.17,41000.0,15.4211,15.442,15.3724,15.4351,41000.0
2008-05-28 10:35:00,22.17,22.2,22.09,22.2,45200.0,15.4351,15.4559,15.3794,15.4559,45200.0
2008-05-28 10:40:00,22.2,22.23,22.19,22.2,34400.0,15.4559,15.4768,15.449,15.4559,34400.0
2008-05-28 10:45:00,22.19,22.23,22.13,22.17,36000.0,15.449,15.4768,15.4072,15.4351,36000.0
2008-05-28 10:50:00,22.17,22.29,22.15,22.19,62500.0,15.4351,15.5186,15.4211,15.449,62500.0
2008-05-28 10:55:00,22.2,22.29,22.19,22.26,18700.0,15.4559,15.5186,15.449,15.4977,18700.0
2008-05-28 11:00:00,22.27,22.33,22.25,22.28,34500.0,15.5047,15.5464,15.4907,15.5116,34500.0
2008-05-28 11:05:00,22.28,22.4,22.28,22.35,50100.0,15.5116,15.5952,15.5116,15.5604,50100.0
2008-05-28 11:10:00,22.34,22.35,22.25,22.26,34000.0,15.5534,15.5604,15.4907,15.4977,34000.0
2008-05-28 11:15:00,22.25,22.26,22.25,22.26,16300.0,15.4907,15.4977,15.4907,15.4977,16300.0
2008-05-28 11:20:00,22.26,22.32,22.23,22.25,38000.0,15.4977,15.5395,15.4768,15.4907,38000.0
2008-05-28 11:25:00,22.26,22.26,22.19,22.22,17300.0,15.4977,15.4977,15.449,15.4699,17300.0
2008-05-28 11:30:00,22.22,22.34,22.22,22.34,43200.0,15.4699,15.5534,15.4699,15.5534,43200.0
2008-05-28 11:35:00,22.33,22.34,22.25,22.27,23300.0,15.5464,15.5534,15.4907,15.5047,23300.0
2008-05-28 11:40:00,22.27,22.3,22.25,22.27,11600.0,15.5047,15.5256,15.4907,15.5047,11600.0
2008-05-28 11:45:00,22.26,22.34,22.26,22.26,20600.0,15.4977,15.5534,15.4977,15.4977,20600.0
2008-05-28 11:50:00,22.27,22.35,22.24,22.34,13800.0,15.5047,15.5604,15.4838,15.5534,13800.0
2008-05-28 11:55:00,22.33,22.33,22.21,22.27,37400.0,15.5464,15.5464,15.4629,15.5047,37400.0
2008-05-28 12:00:00,22.27,22.31,22.23,22.26,32300.0,15.5047,15.5325,15.4768,15.4977,32300.0
2008-05-28 12:05:00,22.26,22.26,22.25,22.26,23200.0,15.4977,15.4977,15.4907,15.4977,23200.0
2008-05-28 12:10:00,22.26,22.31,22.25,22.31,21800.0,15.4977,15.5325,15.4907,15.5325,21800.0
2008-05-28 12:15:00,22.31,22.39,22.3,22.37,27900.0,15.5325,15.5882,15.5256,15.5743,27900.0
2008-05-28 12:20:00,22.36,22.36,22.29,22.3,12800.0,15.5673,15.5673,15.5186,15.5256,12800.0
2008-05-28 12:25:00,22.3,22.3,22.26,22.3,22900.0,15.5256,15.5256,15.4977,15.5256,22900.0
2008-05-28 12:30:00,22.29,22.31,22.29,22.29,23700.0,15.5186,15.5325,15.5186,15.5186,23700.0
2008-05-28 12:35:00,22.3,22.3,22.25,22.27,36200.0,15.5256,15.5256,15.4907,15.5047,36200.0
2008-05-28 12:40:00,22.26,22.27,22.21,22.23,15100.0,15.4977,15.5047,15.4629,15.4768,15100.0
2008-05-28 12:45:00,22.24,22.31,22.24,22.3,29300.0,15.4838,15.5325,15.4838,15.5256,29300.0
2008-05-28 12:50:00,22.3,22.31,22.28,22.29,29600.0,15.5256,15.5325,15.5116,15.5186,29600.0
2008-05-28 12:55:00,22.3,22.31,22.29,22.31,17500.0,15.5256,15.5325,15.5186,15.5325,17500.0
2008-05-28 13:00:00,22.3,22.36,22.3,22.33,33200.0,15.5256,15.5673,15.5256,15.5464,33200.0
2008-05-28 13:05:00,22.34,22.36,22.31,22.36,21100.0,15.5534,15.5673,15.5325,15.5673,21100.0
2008-05-28 13:10:00,22.36,22.38,22.31,22.31,21300.0,15.5673,15.5813,15.5325,15.5325,21300.0
2008-05-28 13:15:00,22.3,22.33,22.3,22.31,17100.0,15.5256,15.5464,15.5256,15.5325,17100.0
2008-05-28 13:20:00,22.3,22.31,22.28,22.3,24800.0,15.5256,15.5325,15.5116,15.5256,24800.0
2008-05-28 13:25:00,22.3,22.31,22.29,22.3,17900.0,15.5256,15.5325,15.5186,15.5256,17900.0
2008-05-28 13:30:00,22.3,22.33,22.25,22.27,35000.0,15.5256,15.5464,15.4907,15.5047,35000.0
2008-05-28 13:35:00,22.27,22.38,22.26,22.37,38100.0,15.5047,15.5813,15.4977,15.5743,38100.0
2008-05-28 13:40:00,22.37,22.38,22.25,22.29,28900.0,15.5743,15.5813,15.4907,15.5186,28900.0
2008-05-28 13:45:00,22.29,22.31,22.29,22.3,19300.0,15.5186,15.5325,15.5186,15.5256,19300.0
2008-05-28 13:50:00,22.3,22.31,22.27,22.3,15000.0,15.5256,15.5325,15.5047,15.5256,15000.0
2008-05-28 13:55:00,22.3,22.3,22.29,22.29,10500.0,15.5256,15.5256,15.5186,15.5186,10500.0
2008-05-28 14:00:00,22.29,22.31,22.26,22.27,30600.0,15.5186,15.5325,15.4977,15.5047,30600.0
2008-05-28 14:05:00,22.28,22.31,22.25,22.3,20200.0,15.5116,15.5325,15.4907,15.5256,20200.0
2008-05-28 14:10:00,22.3,22.31,22.25,22.25,22100.0,15.5256,15.5325,15.4907,15.4907,22100.0
2008-05-28 14:15:00,22.26,22.28,22.24,22.25,27800.0,15.4977,15.5116,15.4838,15.4907,27800.0
2008-05-28 14:20:00,22.25,22.34,22.24,22.31,36800.0,15.4907,15.5534,15.4838,15.5325,36800.0
2008-05-28 14:25:00,22.31,22.33,22.25,22.26,18600.0,15.5325,15.5464,15.4907,15.4977,18600.0
2008-05-28 14:30:00,22.26,22.3,22.24,22.25,50900.0,15.4977,15.5256,15.4838,15.4907,50900.0
2008-05-28 14:35:00,22.25,22.32,22.25,22.28,30700.0,15.4907,15.5395,15.4907,15.5116,30700.0
2008-05-28 14:40:00,22.29,22.31,22.25,22.29,17600.0,15.5186,15.5325,15.4907,15.5186,17600.0
2008-05-28 14:45:00,22.29,22.29,22.25,22.26,17000.0,15.5186,15.5186,15.4907,15.4977,17000.0
2008-05-28 14:50:00,22.25,22.27,22.25,22.26,34200.0,15.4907,15.5047,15.4907,15.4977,34200.0
2008-05-28 14:55:00,22.26,22.28,22.24,22.26,28900.0,15.4977,15.5116,15.4838,15.4977,28900.0
2008-05-28 15:00:00,22.26,22.3,22.25,22.27,34700.0,15.4977,15.5256,15.4907,15.5047,34700.0
2008-05-28 15:05:00,22.26,22.26,22.24,22.25,87400.0,15.4977,15.4977,15.4838,15.4907,87400.0
2008-05-28 15:10:00,22.25,22.26,22.2,22.23,52200.0,15.4907,15.4977,15.4559,15.4768,52200.0
2008-05-28 15:15:00,22.23,22.31,22.21,22.29,50300.0,15.4768,15.5325,15.4629,15.5186,50300.0
2008-05-28 15:20:00,22.3,22.3,22.23,22.26,47600.0,15.5256,15.5256,15.4768,15.4977,47600.0
2008-05-28 15:25:00,22.25,22.34,22.25,22.26,52200.0,15.4907,15.5534,15.4907,15.4977,52200.0
2008-05-28 15:30:00,22.27,22.28,22.25,22.26,28900.0,15.5047,15.5116,15.4907,15.4977,28900.0
2008-05-28 15:35:00,22.25,22.27,22.23,22.25,71800.0,15.4907,15.5047,15.4768,15.4907,71800.0
2008-05-28 15:40:00,22.25,22.33,22.23,22.27,68900.0,15.4907,15.5464,15.4768,15.5047,68900.0
2008-05-28 15:45:00,22.27,22.31,22.26,22.3,49200.0,15.5047,15.5325,15.4977,15.5256,49200.0
2008-05-28 15:50:00,22.29,22.5,22.27,22.48,92400.0,15.5186,15.6648,15.5047,15.6509,92400.0
2008-05-28 15:55:00,22.48,22.48,22.31,22.34,83800.0,15.6509,15.6509,15.5325,15.5534,83800.0
2008-05-29 09:30:00,22.35,22.56,22.13,22.52,20000.0,15.5604,15.7066,15.4072,15.6787,20000.0
2008-05-29 09:35:00,22.52,22.6,22.4,22.55,27800.0,15.6787,15.7344,15.5952,15.6996,27800.0
2008-05-29 09:40:00,22.5,22.7,22.5,22.53,25100.0,15.6648,15.804,15.6648,15.6857,25100.0
2008-05-29 09:45:00,22.53,22.53,22.41,22.5,45400.0,15.6857,15.6857,15.6021,15.6648,45400.0
2008-05-29 09:50:00,22.49,22.5,22.22,22.31,23300.0,15.6578,15.6648,15.4699,15.5325,23300.0
2008-05-29 09:55:00,22.33,22.45,22.33,22.42,10100.0,15.5464,15.63,15.5464,15.6091,10100.0
2008-05-29 10:00:00,22.44,22.6,22.37,22.39,25100.0,15.623,15.7344,15.5743,15.5882,25100.0
2008-05-29 10:05:00,22.4,22.5,22.36,22.5,15200.0,15.5952,15.6648,15.5673,15.6648,15200.0
2008-05-29 10:10:00,22.49,22.5,22.43,22.5,28600.0,15.6578,15.6648,15.6161,15.6648,28600.0
2008-05-29 10:15:00,22.5,22.52,22.44,22.52,26000.0,15.6648,15.6787,15.623,15.6787,26000.0
2008-05-29 10:20:00,22.52,22.52,22.43,22.5,12800.0,15.6787,15.6787,15.6161,15.6648,12800.0
2008-05-29 10:25:00,22.5,22.55,22.48,22.49,35300.0,15.6648,15.6996,15.6509,15.6578,35300.0
2008-05-29 10:30:00,22.48,22.48,22.2,22.25,32500.0,15.6509,15.6509,15.4559,15.4907,32500.0
2008-05-29 10:35:00,22.25,22.35,22.23,22.3,50700.0,15.4907,15.5604,15.4768,15.5256,50700.0
2008-05-29 10:40:00,22.31,22.33,22.22,22.33,1020200.0,15.5325,15.5464,15.4699,15.5464,1020200.0
2008-05-29 10:45:00,22.33,22.5,22.32,22.5,971800.0,15.5464,15.6648,15.5395,15.6648,971800.0
2008-05-29 10:50:00,22.5,22.5,22.44,22.49,33500.0,15.6648,15.6648,15.623,15.6578,33500.0
2008-05-29 10:55:00,22.49,22.49,22.25,22.29,81500.0,15.6578,15.6578,15.4907,15.5186,81500.0
2008-05-29 11:00:00,22.3,22.38,22.25,22.38,68300.0,15.5256,15.5813,15.4907,15.5813,68300.0
2008-05-29 11:05:00,22.38,22.47,22.37,22.47,23700.0,15.5813,15.6439,15.5743,15.6439,23700.0
2008-05-29 11:10:00,22.49,22.49,22.3,22.44,32900.0,15.6578,15.6578,15.5256,15.623,32900.0
2008-05-29 11:15:00,22.45,22.46,22.42,22.45,27600.0,15.63,15.637,15.6091,15.63,27600.0
2008-05-29 11:20:00,22.44,22.46,22.38,22.4,46700.0,15.623,15.637,15.5813,15.5952,46700.0
2008-05-29 11:25:00,22.4,22.5,22.4,22.49,74000.0,15.5952,15.6648,15.5952,15.6578,74000.0
2008-05-29 11:30:00,22.47,22.49,22.37,22.41,41900.0,15.6439,15.6578,15.5743,15.6021,41900.0
2008-05-29 11:35:00,22.43,22.55,22.4,22.52,150400.0,15.6161,15.6996,15.5952,15.6787,150400.0
2008-05-29 11:40:00,22.51,22.6,22.5,22.57,61400.0,15.6718,15.7344,15.6648,15.7135,61400.0
2008-05-29 11:45:00,22.57,22.69,22.55,22.68,24600.0,15.7135,15.7971,15.6996,15.7901,24600.0
2008-05-29 11:50:00,22.68,22.83,22.47,22.72,128800.0,15.7901,15.8946,15.6439,15.818,128800.0
2008-05-29 11:55:00,22.7,22.75,22.68,22.7,23100.0,15.804,15.8389,15.7901,15.804,23100.0
2008-05-29 12:00:00,22.69,22.69,22.6,22.65,10200.0,15.7971,15.7971,15.7344,15.7692,10200.0
2008-05-29 12:05:00,22.64,22.72,22.6,22.7,24600.0,15.7623,15.818,15.7344,15.804,24600.0
2008-05-29 12:10:00,22.7,22.76,22.7,22.73,641000.0,15.804,15.8458,15.804,15.8249,641000.0
2008-05-29 12:15:00,22.73,22.75,22.68,22.75,11800.0,15.8249,15.8389,15.7901,15.8389,11800.0
2008-05-29 12:20:00,22.75,22.75,22.66,22.67,4600.0,15.8389,15.8389,15.7762,15.7832,4600.0
2008-05-29 12:25:00,22.67,22.71,22.67,22.67,12500.0,15.7832,15.811,15.7832,15.7832,12500.0
2008-05-29 12:30:00,22.67,22.7,22.63,22.68,10400.0,15.7832,15.804,15.7553,15.7901,10400.0
2008-05-29 12:35:00,22.68,22.84,22.67,22.8,33700.0,15.7901,15.9015,15.7832,15.8737,33700.0
2008-05-29 12:40:00,22.8,22.8,22.73,22.75,9800.0,15.8737,15.8737,15.8249,15.8389,9800.0
2008-05-29 12:45:00,22.75,22.78,22.61,22.64,30500.0,15.8389,15.8597,15.7414,15.7623,30500.0
2008-05-29 12:50:00,22.65,22.69,22.6,22.63,8900.0,15.7692,15.7971,15.7344,15.7553,8900.0
2008-05-29 12:55:00,22.61,22.68,22.6,22.65,11200.0,15.7414,15.7901,15.7344,15.7692,11200.0
2008-05-29 13:00:00,22.65,22.69,22.65,22.69,67400.0,15.7692,15.7971,15.7692,15.7971,67400.0
2008-05-29 13:05:00,22.68,22.73,22.68,22.73,15400.0,15.7901,15.8249,15.7901,15.8249,15400.0
2008-05-29 13:10:00,22.73,22.73,22.7,22.71,11700.0,15.8249,15.8249,15.804,15.811,11700.0
2008-05-29 13:15:00,22.71,22.71,22.66,22.7,11300.0,15.811,15.811,15.7762,15.804,11300.0
2008-05-29 13:20:00,22.7,22.77,22.7,22.73,16200.0,15.804,15.8528,15.804,15.8249,16200.0
2008-05-29 13:25:00,22.75,22.8,22.74,22.78,16800.0,15.8389,15.8737,15.8319,15.8597,16800.0
2008-05-29 13:30:00,22.78,22.92,22.78,22.83,42700.0,15.8597,15.9572,15.8597,15.8946,42700.0
2008-05-29 13:35:00,22.83,22.87,22.77,22.84,15700.0,15.8946,15.9224,15.8528,15.9015,15700.0
2008-05-29 13:40:00,22.84,22.87,22.84,22.85,5400.0,15.9015,15.9224,15.9015,15.9085,5400.0
2008-05-29 13:45:00,22.86,22.87,22.84,22.87,15300.0,15.9154,15.9224,15.9015,15.9224,15300.0
2008-05-29 13:50:00,22.86,22.87,22.86,22.87,7200.0,15.9154,15.9224,15.9154,15.9224,7200.0
2008-05-29 13:55:00,22.87,22.87,22.85,22.85,12900.0,15.9224,15.9224,15.9085,15.9085,12900.0
2008-05-29 14:00:00,22.85,22.86,22.82,22.84,14200.0,15.9085,15.9154,15.8876,15.9015,14200.0
2008-05-29 14:05:00,22.84,22.89,22.8,22.84,21600.0,15.9015,15.9363,15.8737,15.9015,21600.0
2008-05-29 14:10:00,22.84,22.9,22.8,22.9,21800.0,15.9015,15.9433,15.8737,15.9433,21800.0
2008-05-29 14:15:00,22.9,22.9,22.88,22.9,13000.0,15.9433,15.9433,15.9294,15.9433,13000.0
2008-05-29 14:20:00,22.9,23.02,22.88,23.01,90600.0,15.9433,16.0268,15.9294,16.0199,90600.0
2008-05-29 14:25:00,23.02,23.12,22.99,23.07,106300.0,16.0268,16.0965,16.0059,16.0616,106300.0
2008-05-29 14:30:00,23.07,23.11,22.98,23.11,53400.0,16.0616,16.0895,15.999,16.0895,53400.0
2008-05-29 14:35:00,23.12,23.15,23.06,23.11,44100.0,16.0965,16.1173,16.0547,16.0895,44100.0
2008-05-29 14:40:00,23.11,23.11,23.06,23.09,32600.0,16.0895,16.0895,16.0547,16.0756,32600.0
2008-05-29 14:45:00,23.09,23.1,22.99,22.99,91800.0,16.0756,16.0825,16.0059,16.0059,91800.0
2008-05-29 14:50:00,23.0,23.04,23.0,23.03,18300.0,16.0129,16.0408,16.0129,16.0338,18300.0
2008-05-29 14:55:00,23.04,23.04,22.98,23.0,23700.0,16.0408,16.0408,15.999,16.0129,23700.0
2008-05-29 15:00:00,22.99,23.05,22.93,23.03,65800.0,16.0059,16.0477,15.9642,16.0338,65800.0
2008-05-29 15:05:00,23.03,23.11,23.02,23.06,39100.0,16.0338,16.0895,16.0268,16.0547,39100.0
2008-05-29 15:10:00,23.06,23.13,23.05,23.05,27000.0,16.0547,16.1034,16.0477,16.0477,27000.0
2008-05-29 15:15:00,23.05,23.07,22.97,23.07,82200.0,16.0477,16.0616,15.992,16.0616,82200.0
2008-05-29 15:20:00,23.07,23.08,23.01,23.03,34900.0,16.0616,16.0686,16.0199,16.0338,34900.0
2008-05-29 15:25:00,23.03,23.08,23.03,23.05,53600.0,16.0338,16.0686,16.0338,16.0477,53600.0
2008-05-29 15:30:00,23.05,23.07,23.03,23.06,71500.0,16.0477,16.0616,16.0338,16.0547,71500.0
2008-05-29 15:35:00,23.06,23.08,23.05,23.06,29100.0,16.0547,16.0686,16.0477,16.0547,29100.0
2008-05-29 15:40:00,23.06,23.11,23.05,23.1,50100.0,16.0547,16.0895,16.0477,16.0825,50100.0
2008-05-29 15:45:00,23.1,23.19,23.1,23.14,71600.0,16.0825,16.1452,16.0825,16.1104,71600.0
2008-05-29 15:50:00,23.14,23.16,23.11,23.11,82600.0,16.1104,16.1243,16.0895,16.0895,82600.0
2008-05-29 15:55:00,23.1,23.16,23.0,23.15,196100.0,16.0825,16.1243,16.0129,16.1173,196100.0
2008-05-30 09:30:00,23.24,23.59,23.23,23.48,65500.0,16.18,16.4237,16.173,16.3471,65500.0
2008-05-30 09:35:00,23.43,23.43,23.19,23.21,72600.0,16.3123,16.3123,16.1452,16.1591,72600.0
2008-05-30 09:40:00,23.19,23.28,23.0,23.04,57300.0,16.1452,16.2078,16.0129,16.0408,57300.0
2008-05-30 09:45:00,23.06,23.12,22.96,22.96,49700.0,16.0547,16.0965,15.9851,15.9851,49700.0
2008-05-30 09:50:00,22.97,23.04,22.89,22.98,55000.0,15.992,16.0408,15.9363,15.999,55000.0
2008-05-30 09:55:00,22.99,23.02,22.87,22.97,38600.0,16.0059,16.0268,15.9224,15.992,38600.0
2008-05-30 10:00:00,22.98,23.02,22.89,22.97,26800.0,15.999,16.0268,15.9363,15.992,26800.0
2008-05-30 10:05:00,22.99,23.02,22.9,22.95,18100.0,16.0059,16.0268,15.9433,15.9781,18100.0
2008-05-30 10:10:00,22.97,23.02,22.9,23.02,71900.0,15.992,16.0268,15.9433,16.0268,71900.0
2008-05-30 10:15:00,23.02,23.03,22.98,23.01,48200.0,16.0268,16.0338,15.999,16.0199,48200.0
2008-05-30 10:20:00,23.0,23.1,22.97,23.02,33000.0,16.0129,16.0825,15.992,16.0268,33000.0
2008-05-30 10:25:00,23.03,23.14,23.02,23.04,24700.0,16.0338,16.1104,16.0268,16.0408,24700.0
2008-05-30 10:30:00,23.03,23.03,22.95,22.97,24100.0,16.0338,16.0338,15.9781,15.992,24100.0
2008-05-30 10:35:00,22.97,22.97,22.86,22.93,24000.0,15.992,15.992,15.9154,15.9642,24000.0
2008-05-30 10:40:00,22.93,23.0,22.88,22.88,20800.0,15.9642,16.0129,15.9294,15.9294,20800.0
2008-05-30 10:45:00,22.88,23.03,22.86,23.01,17400.0,15.9294,16.0338,15.9154,16.0199,17400.0
2008-05-30 10:50:00,23.0,23.01,22.97,23.0,25800.0,16.0129,16.0199,15.992,16.0129,25800.0
2008-05-30 10:55:00,23.0,23.02,22.99,23.01,10700.0,16.0129,16.0268,16.0059,16.0199,10700.0
2008-05-30 11:00:00,23.02,23.02,22.99,23.01,16900.0,16.0268,16.0268,16.0059,16.0199,16900.0
2008-05-30 11:05:00,23.0,23.02,22.99,23.0,35900.0,16.0129,16.0268,16.0059,16.0129,35900.0
2008-05-30 11:10:00,23.0,23.07,22.98,23.01,50100.0,16.0129,16.0616,15.999,16.0199,50100.0
2008-05-30 11:15:00,23.0,23.12,22.99,23.07,22700.0,16.0129,16.0965,16.0059,16.0616,22700.0
2008-05-30 11:20:00,23.07,23.08,23.06,23.06,17600.0,16.0616,16.0686,16.0547,16.0547,17600.0
2008-05-30 11:25:00,23.07,23.1,23.06,23.07,27100.0,16.0616,16.0825,16.0547,16.0616,27100.0
2008-05-30 11:30:00,23.05,23.1,23.03,23.09,11000.0,16.0477,16.0825,16.0338,16.0756,11000.0
2008-05-30 11:35:00,23.09,23.1,23.06,23.09,19100.0,16.0756,16.0825,16.0547,16.0756,19100.0
2008-05-30 11:40:00,23.08,23.13,23.03,23.1,16300.0,16.0686,16.1034,16.0338,16.0825,16300.0
2008-05-30 11:45:00,23.1,23.1,23.0,23.09,158200.0,16.0825,16.0825,16.0129,16.0756,158200.0
2008-05-30 11:50:00,23.09,23.1,23.02,23.02,22300.0,16.0756,16.0825,16.0268,16.0268,22300.0
2008-05-30 11:55:00,23.02,23.02,22.99,23.01,5500.0,16.0268,16.0268,16.0059,16.0199,5500.0
2008-05-30 12:00:00,23.0,23.09,23.0,23.05,24500.0,16.0129,16.0756,16.0129,16.0477,24500.0
2008-05-30 12:05:00,23.05,23.05,23.0,23.02,13900.0,16.0477,16.0477,16.0129,16.0268,13900.0
2008-05-30 12:10:00,23.01,23.02,22.99,23.0,20900.0,16.0199,16.0268,16.0059,16.0129,20900.0
2008-05-30 12:15:00,22.99,23.0,22.95,22.97,25000.0,16.0059,16.0129,15.9781,15.992,25000.0
2008-05-30 12:20:00,22.96,22.99,22.95,22.95,15300.0,15.9851,16.0059,15.9781,15.9781,15300.0
2008-05-30 12:25:00,22.97,23.0,22.89,23.0,17600.0,15.992,16.0129,15.9363,16.0129,17600.0
2008-05-30 12:30:00,23.01,23.02,22.99,23.02,14000.0,16.0199,16.0268,16.0059,16.0268,14000.0
2008-05-30 12:35:00,23.02,23.02,22.93,23.01,15000.0,16.0268,16.0268,15.9642,16.0199,15000.0
2008-05-30 12:40:00,23.01,23.01,22.98,22.98,7800.0,16.0199,16.0199,15.999,15.999,7800.0
2008-05-30 12:45:00,22.99,23.01,22.89,22.9,177400.0,16.0059,16.0199,15.9363,15.9433,177400.0
2008-05-30 12:50:00,22.9,22.99,22.9,22.97,11700.0,15.9433,16.0059,15.9433,15.992,11700.0
2008-05-30 12:55:00,22.97,22.99,22.95,22.98,9300.0,15.992,16.0059,15.9781,15.999,9300.0
2008-05-30 13:00:00,22.99,23.03,22.95,22.99,103200.0,16.0059,16.0338,15.9781,16.0059,103200.0
2008-05-30 13:05:00,22.98,22.99,22.91,22.96,109400.0,15.999,16.0059,15.9503,15.9851,109400.0
2008-05-30 13:10:00,22.96,23.01,22.96,22.97,27200.0,15.9851,16.0199,15.9851,15.992,27200.0
2008-05-30 13:15:00,22.96,22.97,22.94,22.95,9500.0,15.9851,15.992,15.9711,15.9781,9500.0
2008-05-30 13:20:00,22.95,22.99,22.94,22.99,16200.0,15.9781,16.0059,15.9711,16.0059,16200.0
2008-05-30 13:25:00,22.96,23.01,22.96,23.0,21100.0,15.9851,16.0199,15.9851,16.0129,21100.0
2008-05-30 13:30:00,23.0,23.0,22.98,22.99,17000.0,16.0129,16.0129,15.999,16.0059,17000.0
2008-05-30 13:35:00,22.99,23.01,22.95,22.99,16100.0,16.0059,16.0199,15.9781,16.0059,16100.0
2008-05-30 13:40:00,23.0,23.01,22.99,23.01,11600.0,16.0129,16.0199,16.0059,16.0199,11600.0
2008-05-30 13:45:00,23.01,23.07,23.01,23.03,42700.0,16.0199,16.0616,16.0199,16.0338,42700.0
2008-05-30 13:50:00,23.03,23.08,23.02,23.06,18000.0,16.0338,16.0686,16.0268,16.0547,18000.0
2008-05-30 13:55:00,23.04,23.14,23.04,23.06,25200.0,16.0408,16.1104,16.0408,16.0547,25200.0
2008-05-30 14:00:00,23.05,23.07,23.03,23.03,18500.0,16.0477,16.0616,16.0338,16.0338,18500.0
2008-05-30 14:05:00,23.04,23.11,23.01,23.09,114100.0,16.0408,16.0895,16.0199,16.0756,114100.0
2008-05-30 14:10:00,23.09,23.15,23.09,23.13,16300.0,16.0756,16.1173,16.0756,16.1034,16300.0
2008-05-30 14:15:00,23.14,23.15,23.11,23.12,22300.0,16.1104,16.1173,16.0895,16.0965,22300.0
2008-05-30 14:20:00,23.13,23.15,23.11,23.13,15000.0,16.1034,16.1173,16.0895,16.1034,15000.0
2008-05-30 14:25:00,23.15,23.2,23.12,23.19,28700.0,16.1173,16.1522,16.0965,16.1452,28700.0
2008-05-30 14:30:00,23.19,23.22,23.16,23.16,22300.0,16.1452,16.1661,16.1243,16.1243,22300.0
2008-05-30 14:35:00,23.17,23.24,23.16,23.23,28000.0,16.1313,16.18,16.1243,16.173,28000.0
2008-05-30 14:40:00,23.24,23.34,23.22,23.33,34500.0,16.18,16.2496,16.1661,16.2427,34500.0
2008-05-30 14:45:00,23.33,23.34,23.22,23.23,24800.0,16.2427,16.2496,16.1661,16.173,24800.0
2008-05-30 14:50:00,23.22,23.28,23.17,23.23,25400.0,16.1661,16.2078,16.1313,16.173,25400.0
2008-05-30 14:55:00,23.25,23.31,23.24,23.3,15800.0,16.187,16.2287,16.18,16.2218,15800.0
2008-05-30 15:00:00,23.29,23.31,23.14,23.15,37900.0,16.2148,16.2287,16.1104,16.1173,37900.0
2008-05-30 15:05:00,23.15,23.17,23.08,23.16,38800.0,16.1173,16.1313,16.0686,16.1243,38800.0
2008-05-30 15:10:00,23.16,23.17,23.09,23.11,24000.0,16.1243,16.1313,16.0756,16.0895,24000.0
2008-05-30 15:15:00,23.11,23.11,23.03,23.05,30500.0,16.0895,16.0895,16.0338,16.0477,30500.0
2008-05-30 15:20:00,23.05,23.13,23.02,23.09,18500.0,16.0477,16.1034,16.0268,16.0756,18500.0
2008-05-30 15:25:00,23.1,23.11,23.06,23.07,19800.0,16.0825,16.0895,16.0547,16.0616,19800.0
2008-05-30 15:30:00,23.07,23.11,23.05,23.05,35700.0,16.0616,16.0895,16.0477,16.0477,35700.0
2008-05-30 15:35:00,23.04,23.08,23.01,23.07,23700.0,16.0408,16.0686,16.0199,16.0616,23700.0
2008-05-30 15:40:00,23.07,23.14,23.04,23.1,37000.0,16.0616,16.1104,16.0408,16.0825,37000.0
2008-05-30 15:45:00,23.1,23.21,23.1,23.19,63500.0,16.0825,16.1591,16.0825,16.1452,63500.0
2008-05-30 15:50:00,23.2,23.28,23.2,23.22,73400.0,16.1522,16.2078,16.1522,16.1661,73400.0
2008-05-30 15:55:00,23.22,23.24,23.13,23.15,74100.0,16.1661,16.18,16.1034,16.1173,74100.0
2008-06-02 09:30:00,23.04,23.13,22.9,22.9,15000.0,16.0408,16.1034,15.9433,15.9433,15000.0
2008-06-02 09:35:00,22.9,22.9,22.69,22.72,19200.0,15.9433,15.9433,15.7971,15.818,19200.0
2008-06-02 09:40:00,22.74,22.75,22.53,22.6,16000.0,15.8319,15.8389,15.6857,15.7344,16000.0
2008-06-02 09:45:00,22.6,22.6,22.31,22.57,48100.0,15.7344,15.7344,15.5325,15.7135,48100.0
2008-06-02 09:50:00,22.54,22.54,22.3,22.38,41900.0,15.6927,15.6927,15.5256,15.5813,41900.0
2008-06-02 09:55:00,22.38,22.38,22.23,22.29,34700.0,15.5813,15.5813,15.4768,15.5186,34700.0
2008-06-02 10:00:00,22.29,22.51,22.28,22.51,61100.0,15.5186,15.6718,15.5116,15.6718,61100.0
2008-06-02 10:05:00,22.51,22.77,22.48,22.76,62900.0,15.6718,15.8528,15.6509,15.8458,62900.0
2008-06-02 10:10:00,22.76,22.95,22.59,22.62,37000.0,15.8458,15.9781,15.7275,15.7483,37000.0
2008-06-02 10:15:00,22.64,22.64,22.42,22.43,14100.0,15.7623,15.7623,15.6091,15.6161,14100.0
2008-06-02 10:20:00,22.42,22.47,22.41,22.46,15500.0,15.6091,15.6439,15.6021,15.637,15500.0
2008-06-02 10:25:00,22.46,22.59,22.45,22.54,12400.0,15.637,15.7275,15.63,15.6927,12400.0
2008-06-02 10:30:00,22.54,22.58,22.48,22.54,35400.0,15.6927,15.7205,15.6509,15.6927,35400.0
2008-06-02 10:35:00,22.54,22.61,22.5,22.5,9500.0,15.6927,15.7414,15.6648,15.6648,9500.0
2008-06-02 10:40:00,22.51,22.63,22.51,22.61,22600.0,15.6718,15.7553,15.6718,15.7414,22600.0
2008-06-02 10:45:00,22.62,22.64,22.6,22.61,18700.0,15.7483,15.7623,15.7344,15.7414,18700.0
2008-06-02 10:50:00,22.6,22.66,22.6,22.64,28500.0,15.7344,15.7762,15.7344,15.7623,28500.0
2008-06-02 10:55:00,22.62,22.62,22.6,22.61,12600.0,15.7483,15.7483,15.7344,15.7414,12600.0
2008-06-02 11:00:00,22.6,22.66,22.6,22.61,17800.0,15.7344,15.7762,15.7344,15.7414,17800.0
2008-06-02 11:05:00,22.6,22.64,22.6,22.63,18600.0,15.7344,15.7623,15.7344,15.7553,18600.0
2008-06-02 11:10:00,22.63,22.7,22.6,22.62,17000.0,15.7553,15.804,15.7344,15.7483,17000.0
2008-06-02 11:15:00,22.61,22.64,22.59,22.62,14900.0,15.7414,15.7623,15.7275,15.7483,14900.0
2008-06-02 11:20:00,22.6,22.65,22.57,22.61,27400.0,15.7344,15.7692,15.7135,15.7414,27400.0
2008-06-02 11:25:00,22.62,22.62,22.5,22.52,22700.0,15.7483,15.7483,15.6648,15.6787,22700.0
2008-06-02 11:30:00,22.5,22.52,22.49,22.52,5800.0,15.6648,15.6787,15.6578,15.6787,5800.0
2008-06-02 11:35:00,22.51,22.53,22.44,22.52,29900.0,15.6718,15.6857,15.623,15.6787,29900.0
2008-06-02 11:40:00,22.52,22.57,22.51,22.52,10500.0,15.6787,15.7135,15.6718,15.6787,10500.0
2008-06-02 11:45:00,22.54,22.56,22.48,22.54,15900.0,15.6927,15.7066,15.6509,15.6927,15900.0
2008-06-02 11:50:00,22.56,22.61,22.5,22.56,109400.0,15.7066,15.7414,15.6648,15.7066,109400.0
2008-06-02 11:55:00,22.57,22.6,22.5,22.51,21800.0,15.7135,15.7344,15.6648,15.6718,21800.0
2008-06-02 12:00:00,22.5,22.5,22.4,22.48,23700.0,15.6648,15.6648,15.5952,15.6509,23700.0
2008-06-02 12:05:00,22.46,22.48,22.41,22.42,11300.0,15.637,15.6509,15.6021,15.6091,11300.0
2008-06-02 12:10:00,22.39,22.42,22.35,22.35,14800.0,15.5882,15.6091,15.5604,15.5604,14800.0
2008-06-02 12:15:00,22.36,22.39,22.33,22.35,17800.0,15.5673,15.5882,15.5464,15.5604,17800.0
2008-06-02 12:20:00,22.34,22.38,22.32,22.33,8300.0,15.5534,15.5813,15.5395,15.5464,8300.0
2008-06-02 12:25:00,22.32,22.37,22.31,22.31,8300.0,15.5395,15.5743,15.5325,15.5325,8300.0
2008-06-02 12:30:00,22.33,22.33,22.27,22.27,21900.0,15.5464,15.5464,15.5047,15.5047,21900.0
2008-06-02 12:35:00,22.27,22.28,22.12,22.15,25400.0,15.5047,15.5116,15.4002,15.4211,25400.0
2008-06-02 12:40:00,22.16,22.16,22.09,22.13,21300.0,15.4281,15.4281,15.3794,15.4072,21300.0
2008-06-02 12:45:00,22.13,22.18,22.11,22.17,11500.0,15.4072,15.442,15.3933,15.4351,11500.0
2008-06-02 12:50:00,22.17,22.33,22.17,22.31,18000.0,15.4351,15.5464,15.4351,15.5325,18000.0
2008-06-02 12:55:00,22.31,22.41,22.31,22.33,22200.0,15.5325,15.6021,15.5325,15.5464,22200.0
2008-06-02 13:00:00,22.33,22.44,22.29,22.43,15000.0,15.5464,15.623,15.5186,15.6161,15000.0
2008-06-02 13:05:00,22.45,22.45,22.34,22.39,14700.0,15.63,15.63,15.5534,15.5882,14700.0
2008-06-02 13:10:00,22.42,22.54,22.41,22.54,40400.0,15.6091,15.6927,15.6021,15.6927,40400.0
2008-06-02 13:15:00,22.54,22.61,22.47,22.55,46800.0,15.6927,15.7414,15.6439,15.6996,46800.0
2008-06-02 13:20:00,22.56,22.61,22.55,22.61,24200.0,15.7066,15.7414,15.6996,15.7414,24200.0
2008-06-02 13:25:00,22.61,22.65,22.52,22.65,21100.0,15.7414,15.7692,15.6787,15.7692,21100.0
2008-06-02 13:30:00,22.63,22.66,22.53,22.54,20300.0,15.7553,15.7762,15.6857,15.6927,20300.0
2008-06-02 13:35:00,22.54,22.57,22.53,22.55,10400.0,15.6927,15.7135,15.6857,15.6996,10400.0
2008-06-02 13:40:00,22.55,22.55,22.51,22.52,11100.0,15.6996,15.6996,15.6718,15.6787,11100.0
2008-06-02 13:45:00,22.53,22.58,22.53,22.58,12700.0,15.6857,15.7205,15.6857,15.7205,12700.0
2008-06-02 13:50:00,22.57,22.58,22.55,22.57,9600.0,15.7135,15.7205,15.6996,15.7135,9600.0
2008-06-02 13:55:00,22.57,22.62,22.51,22.62,18100.0,15.7135,15.7483,15.6718,15.7483,18100.0
2008-06-02 14:00:00,22.62,22.62,22.48,22.5,28000.0,15.7483,15.7483,15.6509,15.6648,28000.0
2008-06-02 14:05:00,22.5,22.66,22.5,22.65,19100.0,15.6648,15.7762,15.6648,15.7692,19100.0
2008-06-02 14:10:00,22.63,22.69,22.57,22.65,20500.0,15.7553,15.7971,15.7135,15.7692,20500.0
2008-06-02 14:15:00,22.65,22.66,22.62,22.63,16000.0,15.7692,15.7762,15.7483,15.7553,16000.0
2008-06-02 14:20:00,22.63,22.65,22.56,22.59,9500.0,15.7553,15.7692,15.7066,15.7275,9500.0
2008-06-02 14:25:00,22.58,22.72,22.57,22.71,21200.0,15.7205,15.818,15.7135,15.811,21200.0
2008-06-02 14:30:00,22.71,22.74,22.65,22.68,32000.0,15.811,15.8319,15.7692,15.7901,32000.0
2008-06-02 14:35:00,22.67,22.77,22.67,22.67,45800.0,15.7832,15.8528,15.7832,15.7832,45800.0
2008-06-02 14:40:00,22.67,22.7,22.65,22.67,10800.0,15.7832,15.804,15.7692,15.7832,10800.0
2008-06-02 14:45:00,22.67,22.68,22.64,22.67,4200.0,15.7832,15.7901,15.7623,15.7832,4200.0
2008-06-02 14:50:00,22.65,22.68,22.59,22.59,21800.0,15.7692,15.7901,15.7275,15.7275,21800.0
2008-06-02 14:55:00,22.59,22.67,22.56,22.66,31100.0,15.7275,15.7832,15.7066,15.7762,31100.0
2008-06-02 15:00:00,22.65,22.67,22.6,22.65,32100.0,15.7692,15.7832,15.7344,15.7692,32100.0
2008-06-02 15:05:00,22.65,22.67,22.57,22.59,39200.0,15.7692,15.7832,15.7135,15.7275,39200.0
2008-06-02 15:10:00,22.59,22.62,22.57,22.6,18200.0,15.7275,15.7483,15.7135,15.7344,18200.0
2008-06-02 15:15:00,22.6,22.61,22.56,22.57,19100.0,15.7344,15.7414,15.7066,15.7135,19100.0
2008-06-02 15:20:00,22.56,22.61,22.55,22.57,26400.0,15.7066,15.7414,15.6996,15.7135,26400.0
2008-06-02 15:25:00,22.59,22.7,22.57,22.67,21600.0,15.7275,15.804,15.7135,15.7832,21600.0
2008-06-02 15:30:00,22.69,22.69,22.61,22.64,22000.0,15.7971,15.7971,15.7414,15.7623,22000.0
2008-06-02 15:35:00,22.65,22.72,22.64,22.67,31400.0,15.7692,15.818,15.7623,15.7832,31400.0
2008-06-02 15:40:00,22.68,22.69,22.6,22.64,46700.0,15.7901,15.7971,15.7344,15.7623,46700.0
2008-06-02 15:45:00,22.64,22.7,22.63,22.68,45800.0,15.7623,15.804,15.7553,15.7901,45800.0
2008-06-02 15:50:00,22.69,22.69,22.6,22.64,43200.0,15.7971,15.7971,15.7344,15.7623,43200.0
2008-06-02 15:55:00,22.65,22.68,22.62,22.65,43700.0,15.7692,15.7901,15.7483,15.7692,43700.0
2008-06-03 09:30:00,22.71,22.9,22.71,22.84,19600.0,15.811,15.9433,15.811,15.9015,19600.0
2008-06-03 09:35:00,22.82,22.9,22.78,22.79,66000.0,15.8876,15.9433,15.8597,15.8667,66000.0
2008-06-03 09:40:00,22.78,22.84,22.73,22.83,19900.0,15.8597,15.9015,15.8249,15.8946,19900.0
2008-06-03 09:45:00,22.83,22.85,22.64,22.84,31200.0,15.8946,15.9085,15.7623,15.9015,31200.0
2008-06-03 09:50:00,22.84,22.84,22.64,22.71,24700.0,15.9015,15.9015,15.7623,15.811,24700.0
2008-06-03 09:55:00,22.71,22.8,22.66,22.7,15100.0,15.811,15.8737,15.7762,15.804,15100.0
2008-06-03 10:00:00,22.72,22.87,22.69,22.81,20300.0,15.818,15.9224,15.7971,15.8806,20300.0
2008-06-03 10:05:00,22.84,22.87,22.78,22.86,22000.0,15.9015,15.9224,15.8597,15.9154,22000.0
2008-06-03 10:10:00,22.83,22.88,22.81,22.87,14300.0,15.8946,15.9294,15.8806,15.9224,14300.0
2008-06-03 10:15:00,22.88,22.89,22.76,22.8,19400.0,15.9294,15.9363,15.8458,15.8737,19400.0
2008-06-03 10:20:00,22.8,22.83,22.66,22.72,20300.0,15.8737,15.8946,15.7762,15.818,20300.0
2008-06-03 10:25:00,22.74,22.8,22.7,22.72,21700.0,15.8319,15.8737,15.804,15.818,21700.0
2008-06-03 10:30:00,22.72,22.8,22.71,22.8,13400.0,15.818,15.8737,15.811,15.8737,13400.0
2008-06-03 10:35:00,22.83,22.83,22.74,22.76,15700.0,15.8946,15.8946,15.8319,15.8458,15700.0
2008-06-03 10:40:00,22.78,22.79,22.66,22.69,22900.0,15.8597,15.8667,15.7762,15.7971,22900.0
2008-06-03 10:45:00,22.7,22.8,22.69,22.74,8900.0,15.804,15.8737,15.7971,15.8319,8900.0
2008-06-03 10:50:00,22.75,22.82,22.74,22.75,13400.0,15.8389,15.8876,15.8319,15.8389,13400.0
2008-06-03 10:55:00,22.77,22.82,22.74,22.77,6400.0,15.8528,15.8876,15.8319,15.8528,6400.0
2008-06-03 11:00:00,22.77,22.82,22.73,22.73,14900.0,15.8528,15.8876,15.8249,15.8249,14900.0
2008-06-03 11:05:00,22.72,22.76,22.7,22.7,8600.0,15.818,15.8458,15.804,15.804,8600.0
2008-06-03 11:10:00,22.7,22.79,22.68,22.79,12600.0,15.804,15.8667,15.7901,15.8667,12600.0
2008-06-03 11:15:00,22.79,22.8,22.72,22.74,12800.0,15.8667,15.8737,15.818,15.8319,12800.0
2008-06-03 11:20:00,22.74,22.8,22.73,22.8,20200.0,15.8319,15.8737,15.8249,15.8737,20200.0
2008-06-03 11:25:00,22.79,22.79,22.75,22.75,7500.0,15.8667,15.8667,15.8389,15.8389,7500.0
2008-06-03 11:30:00,22.77,22.79,22.73,22.75,5900.0,15.8528,15.8667,15.8249,15.8389,5900.0
2008-06-03 11:35:00,22.75,22.76,22.72,22.76,7700.0,15.8389,15.8458,15.818,15.8458,7700.0
2008-06-03 11:40:00,22.76,22.8,22.75,22.79,9900.0,15.8458,15.8737,15.8389,15.8667,9900.0
2008-06-03 11:45:00,22.8,22.8,22.73,22.73,6500.0,15.8737,15.8737,15.8249,15.8249,6500.0
2008-06-03 11:50:00,22.74,22.78,22.7,22.77,14800.0,15.8319,15.8597,15.804,15.8528,14800.0
2008-06-03 11:55:00,22.77,22.79,22.75,22.78,7400.0,15.8528,15.8667,15.8389,15.8597,7400.0
2008-06-03 12:00:00,22.79,22.79,22.75,22.79,8000.0,15.8667,15.8667,15.8389,15.8667,8000.0
2008-06-03 12:05:00,22.8,22.8,22.69,22.71,11800.0,15.8737,15.8737,15.7971,15.811,11800.0
2008-06-03 12:10:00,22.73,22.78,22.69,22.76,9000.0,15.8249,15.8597,15.7971,15.8458,9000.0
2008-06-03 12:15:00,22.77,22.79,22.75,22.77,5600.0,15.8528,15.8667,15.8389,15.8528,5600.0
2008-06-03 12:20:00,22.77,22.79,22.72,22.79,17200.0,15.8528,15.8667,15.818,15.8667,17200.0
2008-06-03 12:25:00,22.79,22.8,22.76,22.79,14400.0,15.8667,15.8737,15.8458,15.8667,14400.0
2008-06-03 12:30:00,22.8,22.8,22.77,22.78,15600.0,15.8737,15.8737,15.8528,15.8597,15600.0
2008-06-03 12:35:00,22.78,22.79,22.77,22.78,8000.0,15.8597,15.8667,15.8528,15.8597,8000.0
2008-06-03 12:40:00,22.79,22.8,22.78,22.79,22700.0,15.8667,15.8737,15.8597,15.8667,22700.0
2008-06-03 12:45:00,22.8,22.84,22.79,22.83,20800.0,15.8737,15.9015,15.8667,15.8946,20800.0
2008-06-03 12:50:00,22.83,22.85,22.77,22.79,21000.0,15.8946,15.9085,15.8528,15.8667,21000.0
2008-06-03 12:55:00,22.79,22.85,22.77,22.83,25000.0,15.8667,15.9085,15.8528,15.8946,25000.0
2008-06-03 13:00:00,22.81,22.84,22.81,22.81,6400.0,15.8806,15.9015,15.8806,15.8806,6400.0
2008-06-03 13:05:00,22.81,22.84,22.79,22.79,20400.0,15.8806,15.9015,15.8667,15.8667,20400.0
2008-06-03 13:10:00,22.79,22.85,22.78,22.82,17700.0,15.8667,15.9085,15.8597,15.8876,17700.0
2008-06-03 13:15:00,22.82,22.87,22.8,22.86,16500.0,15.8876,15.9224,15.8737,15.9154,16500.0
2008-06-03 13:20:00,22.86,22.88,22.8,22.85,22100.0,15.9154,15.9294,15.8737,15.9085,22100.0
2008-06-03 13:25:00,22.84,22.84,22.74,22.75,13000.0,15.9015,15.9015,15.8319,15.8389,13000.0
2008-06-03 13:30:00,22.75,22.75,22.57,22.62,29500.0,15.8389,15.8389,15.7135,15.7483,29500.0
2008-06-03 13:35:00,22.62,22.76,22.57,22.71,28900.0,15.7483,15.8458,15.7135,15.811,28900.0
2008-06-03 13:40:00,22.74,22.76,22.63,22.7,23500.0,15.8319,15.8458,15.7553,15.804,23500.0
2008-06-03 13:45:00,22.72,22.72,22.56,22.62,10600.0,15.818,15.818,15.7066,15.7483,10600.0
2008-06-03 13:50:00,22.64,22.64,22.48,22.54,25400.0,15.7623,15.7623,15.6509,15.6927,25400.0
2008-06-03 13:55:00,22.55,22.65,22.46,22.65,38500.0,15.6996,15.7692,15.637,15.7692,38500.0
2008-06-03 14:00:00,22.65,22.71,22.57,22.64,54100.0,15.7692,15.811,15.7135,15.7623,54100.0
2008-06-03 14:05:00,22.64,22.64,22.57,22.59,22200.0,15.7623,15.7623,15.7135,15.7275,22200.0
2008-06-03 14:10:00,22.61,22.68,22.55,22.61,15100.0,15.7414,15.7901,15.6996,15.7414,15100.0
2008-06-03 14:15:00,22.6,22.6,22.53,22.58,9100.0,15.7344,15.7344,15.6857,15.7205,9100.0
2008-06-03 14:20:00,22.57,22.58,22.48,22.56,40000.0,15.7135,15.7205,15.6509,15.7066,40000.0
2008-06-03 14:25:00,22.56,22.6,22.51,22.57,44700.0,15.7066,15.7344,15.6718,15.7135,44700.0
2008-06-03 14:30:00,22.57,22.65,22.53,22.54,32300.0,15.7135,15.7692,15.6857,15.6927,32300.0
2008-06-03 14:35:00,22.54,22.63,22.53,22.55,24300.0,15.6927,15.7553,15.6857,15.6996,24300.0
2008-06-03 14:40:00,22.53,22.57,22.48,22.55,24400.0,15.6857,15.7135,15.6509,15.6996,24400.0
2008-06-03 14:45:00,22.55,22.63,22.53,22.62,31000.0,15.6996,15.7553,15.6857,15.7483,31000.0
2008-06-03 14:50:00,22.62,22.67,22.6,22.61,20100.0,15.7483,15.7832,15.7344,15.7414,20100.0
2008-06-03 14:55:00,22.6,22.74,22.6,22.7,128700.0,15.7344,15.8319,15.7344,15.804,128700.0
2008-06-03 15:00:00,22.69,22.87,22.65,22.86,52500.0,15.7971,15.9224,15.7692,15.9154,52500.0
2008-06-03 15:05:00,22.85,22.87,22.69,22.85,96000.0,15.9085,15.9224,15.7971,15.9085,96000.0
2008-06-03 15:10:00,22.83,22.83,22.72,22.74,19800.0,15.8946,15.8946,15.818,15.8319,19800.0
2008-06-03 15:15:00,22.74,22.79,22.68,22.73,45100.0,15.8319,15.8667,15.7901,15.8249,45100.0
2008-06-03 15:20:00,22.73,22.76,22.7,22.74,46600.0,15.8249,15.8458,15.804,15.8319,46600.0
2008-06-03 15:25:00,22.74,22.76,22.69,22.75,53100.0,15.8319,15.8458,15.7971,15.8389,53100.0
2008-06-03 15:30:00,22.75,22.85,22.67,22.84,129400.0,15.8389,15.9085,15.7832,15.9015,129400.0
2008-06-03 15:35:00,22.83,22.9,22.77,22.84,54700.0,15.8946,15.9433,15.8528,15.9015,54700.0
2008-06-03 15:40:00,22.85,22.91,22.79,22.91,83800.0,15.9085,15.9503,15.8667,15.9503,83800.0
2008-06-03 15:45:00,22.9,23.15,22.9,22.95,157000.0,15.9433,16.1173,15.9433,15.9781,157000.0
2008-06-03 15:50:00,22.95,22.95,22.8,22.91,75800.0,15.9781,15.9781,15.8737,15.9503,75800.0
2008-06-03 15:55:00,22.93,23.01,22.82,22.82,132100.0,15.9642,16.0199,15.8876,15.8876,132100.0
2008-06-04 09:30:00,22.76,22.76,22.67,22.7,21300.0,15.8458,15.8458,15.7832,15.804,21300.0
2008-06-04 09:35:00,22.69,22.7,22.43,22.5,36600.0,15.7971,15.804,15.6161,15.6648,36600.0
2008-06-04 09:40:00,22.51,22.78,22.51,22.65,20400.0,15.6718,15.8597,15.6718,15.7692,20400.0
2008-06-04 09:45:00,22.67,22.76,22.62,22.72,21400.0,15.7832,15.8458,15.7483,15.818,21400.0
2008-06-04 09:50:00,22.72,22.73,22.51,22.57,16400.0,15.818,15.8249,15.6718,15.7135,16400.0
2008-06-04 09:55:00,22.58,22.66,22.51,22.57,10300.0,15.7205,15.7762,15.6718,15.7135,10300.0
2008-06-04 10:00:00,22.56,22.62,22.43,22.51,12800.0,15.7066,15.7483,15.6161,15.6718,12800.0
2008-06-04 10:05:00,22.5,22.62,22.44,22.51,17700.0,15.6648,15.7483,15.623,15.6718,17700.0
2008-06-04 10:10:00,22.5,22.53,22.43,22.52,16900.0,15.6648,15.6857,15.6161,15.6787,16900.0
2008-06-04 10:15:00,22.52,22.54,22.35,22.37,41400.0,15.6787,15.6927,15.5604,15.5743,41400.0
2008-06-04 10:20:00,22.37,22.4,22.29,22.38,24900.0,15.5743,15.5952,15.5186,15.5813,24900.0
2008-06-04 10:25:00,22.39,22.55,22.36,22.54,33900.0,15.5882,15.6996,15.5673,15.6927,33900.0
2008-06-04 10:30:00,22.53,22.64,22.53,22.59,34100.0,15.6857,15.7623,15.6857,15.7275,34100.0
2008-06-04 10:35:00,22.57,22.73,22.5,22.73,77600.0,15.7135,15.8249,15.6648,15.8249,77600.0
2008-06-04 10:40:00,22.74,22.85,22.71,22.75,56600.0,15.8319,15.9085,15.811,15.8389,56600.0
2008-06-04 10:45:00,22.74,22.78,22.62,22.71,8800.0,15.8319,15.8597,15.7483,15.811,8800.0
2008-06-04 10:50:00,22.7,22.87,22.7,22.84,8400.0,15.804,15.9224,15.804,15.9015,8400.0
2008-06-04 10:55:00,22.86,22.91,22.85,22.88,11400.0,15.9154,15.9503,15.9085,15.9294,11400.0
2008-06-04 11:00:00,22.88,22.91,22.83,22.88,28100.0,15.9294,15.9503,15.8946,15.9294,28100.0
2008-06-04 11:05:00,22.88,22.91,22.83,22.91,16000.0,15.9294,15.9503,15.8946,15.9503,16000.0
2008-06-04 11:10:00,22.9,22.9,22.87,22.87,8400.0,15.9433,15.9433,15.9224,15.9224,8400.0
2008-06-04 11:15:00,22.9,22.9,22.85,22.86,6900.0,15.9433,15.9433,15.9085,15.9154,6900.0
2008-06-04 11:20:00,22.88,22.91,22.85,22.88,8800.0,15.9294,15.9503,15.9085,15.9294,8800.0
2008-06-04 11:25:00,22.89,22.9,22.86,22.87,4900.0,15.9363,15.9433,15.9154,15.9224,4900.0
2008-06-04 11:30:00,22.87,22.88,22.83,22.83,11100.0,15.9224,15.9294,15.8946,15.8946,11100.0
2008-06-04 11:35:00,22.83,22.85,22.79,22.79,9200.0,15.8946,15.9085,15.8667,15.8667,9200.0
2008-06-04 11:40:00,22.79,22.8,22.65,22.74,22900.0,15.8667,15.8737,15.7692,15.8319,22900.0
2008-06-04 11:45:00,22.74,22.86,22.74,22.85,17600.0,15.8319,15.9154,15.8319,15.9085,17600.0
2008-06-04 11:50:00,22.84,22.88,22.82,22.88,7700.0,15.9015,15.9294,15.8876,15.9294,7700.0
2008-06-04 11:55:00,22.89,22.89,22.82,22.82,10300.0,15.9363,15.9363,15.8876,15.8876,10300.0
2008-06-04 12:00:00,22.81,22.82,22.75,22.78,11200.0,15.8806,15.8876,15.8389,15.8597,11200.0
2008-06-04 12:05:00,22.77,22.79,22.75,22.76,6700.0,15.8528,15.8667,15.8389,15.8458,6700.0
2008-06-04 12:10:00,22.78,22.8,22.75,22.78,11900.0,15.8597,15.8737,15.8389,15.8597,11900.0
2008-06-04 12:15:00,22.77,22.85,22.77,22.81,11500.0,15.8528,15.9085,15.8528,15.8806,11500.0
2008-06-04 12:20:00,22.83,22.92,22.82,22.87,45000.0,15.8946,15.9572,15.8876,15.9224,45000.0
2008-06-04 12:25:00,22.87,22.89,22.81,22.81,12300.0,15.9224,15.9363,15.8806,15.8806,12300.0
2008-06-04 12:30:00,22.8,22.87,22.77,22.81,86100.0,15.8737,15.9224,15.8528,15.8806,86100.0
2008-06-04 12:35:00,22.81,22.87,22.74,22.78,81400.0,15.8806,15.9224,15.8319,15.8597,81400.0
2008-06-04 12:40:00,22.77,22.85,22.72,22.74,12200.0,15.8528,15.9085,15.818,15.8319,12200.0
2008-06-04 12:45:00,22.71,22.76,22.67,22.67,6900.0,15.811,15.8458,15.7832,15.7832,6900.0
2008-06-04 12:50:00,22.67,22.76,22.67,22.7,10300.0,15.7832,15.8458,15.7832,15.804,10300.0
2008-06-04 12:55:00,22.69,22.7,22.61,22.65,12700.0,15.7971,15.804,15.7414,15.7692,12700.0
2008-06-04 13:00:00,22.65,22.7,22.57,22.57,22100.0,15.7692,15.804,15.7135,15.7135,22100.0
2008-06-04 13:05:00,22.56,22.57,22.43,22.44,16600.0,15.7066,15.7135,15.6161,15.623,16600.0
2008-06-04 13:10:00,22.44,22.62,22.44,22.6,19800.0,15.623,15.7483,15.623,15.7344,19800.0
2008-06-04 13:15:00,22.61,22.67,22.61,22.65,7900.0,15.7414,15.7832,15.7414,15.7692,7900.0
2008-06-04 13:20:00,22.64,22.64,22.59,22.6,4800.0,15.7623,15.7623,15.7275,15.7344,4800.0
2008-06-04 13:25:00,22.6,22.68,22.6,22.63,6000.0,15.7344,15.7901,15.7344,15.7553,6000.0
2008-06-04 13:30:00,22.63,22.69,22.61,22.69,5300.0,15.7553,15.7971,15.7414,15.7971,5300.0
2008-06-04 13:35:00,22.69,22.7,22.67,22.68,11900.0,15.7971,15.804,15.7832,15.7901,11900.0
2008-06-04 13:40:00,22.68,22.73,22.67,22.67,7300.0,15.7901,15.8249,15.7832,15.7832,7300.0
2008-06-04 13:45:00,22.67,22.76,22.65,22.69,6500.0,15.7832,15.8458,15.7692,15.7971,6500.0
2008-06-04 13:50:00,22.68,22.73,22.68,22.72,9400.0,15.7901,15.8249,15.7901,15.818,9400.0
2008-06-04 13:55:00,22.72,22.73,22.69,22.7,10100.0,15.818,15.8249,15.7971,15.804,10100.0
2008-06-04 14:00:00,22.69,22.7,22.66,22.7,7000.0,15.7971,15.804,15.7762,15.804,7000.0
2008-06-04 14:05:00,22.7,22.72,22.64,22.64,13900.0,15.804,15.818,15.7623,15.7623,13900.0
2008-06-04 14:10:00,22.63,22.67,22.58,22.63,28000.0,15.7553,15.7832,15.7205,15.7553,28000.0
2008-06-04 14:15:00,22.63,22.69,22.52,22.55,27800.0,15.7553,15.7971,15.6787,15.6996,27800.0
2008-06-04 14:20:00,22.54,22.62,22.5,22.6,13300.0,15.6927,15.7483,15.6648,15.7344,13300.0
2008-06-04 14:25:00,22.61,22.61,22.56,22.58,17200.0,15.7414,15.7414,15.7066,15.7205,17200.0
2008-06-04 14:30:00,22.57,22.69,22.53,22.63,10100.0,15.7135,15.7971,15.6857,15.7553,10100.0
2008-06-04 14:35:00,22.64,22.7,22.63,22.68,8600.0,15.7623,15.804,15.7553,15.7901,8600.0
2008-06-04 14:40:00,22.67,22.69,22.65,22.67,10900.0,15.7832,15.7971,15.7692,15.7832,10900.0
2008-06-04 14:45:00,22.65,22.65,22.53,22.54,21900.0,15.7692,15.7692,15.6857,15.6927,21900.0
2008-06-04 14:50:00,22.56,22.59,22.5,22.51,19700.0,15.7066,15.7275,15.6648,15.6718,19700.0
2008-06-04 14:55:00,22.52,22.57,22.47,22.54,18900.0,15.6787,15.7135,15.6439,15.6927,18900.0
2008-06-04 15:00:00,22.54,22.59,22.51,22.55,18900.0,15.6927,15.7275,15.6718,15.6996,18900.0
2008-06-04 15:05:00,22.54,22.6,22.51,22.53,18100.0,15.6927,15.7344,15.6718,15.6857,18100.0
2008-06-04 15:10:00,22.53,22.57,22.48,22.52,34600.0,15.6857,15.7135,15.6509,15.6787,34600.0
2008-06-04 15:15:00,22.54,22.63,22.52,22.62,32600.0,15.6927,15.7553,15.6787,15.7483,32600.0
2008-06-04 15:20:00,22.61,22.71,22.58,22.68,16900.0,15.7414,15.811,15.7205,15.7901,16900.0
2008-06-04 15:25:00,22.69,22.72,22.6,22.64,28600.0,15.7971,15.818,15.7344,15.7623,28600.0
2008-06-04 15:30:00,22.65,22.65,22.56,22.62,25800.0,15.7692,15.7692,15.7066,15.7483,25800.0
2008-06-04 15:35:00,22.63,22.64,22.58,22.6,20700.0,15.7553,15.7623,15.7205,15.7344,20700.0
2008-06-04 15:40:00,22.59,22.62,22.51,22.51,21700.0,15.7275,15.7483,15.6718,15.6718,21700.0
2008-06-04 15:45:00,22.5,22.66,22.47,22.55,60500.0,15.6648,15.7762,15.6439,15.6996,60500.0
2008-06-04 15:50:00,22.56,22.56,22.48,22.52,66300.0,15.7066,15.7066,15.6509,15.6787,66300.0
2008-06-04 15:55:00,22.52,22.56,22.43,22.53,79000.0,15.6787,15.7066,15.6161,15.6857,79000.0
2008-06-05 09:30:00,22.57,22.8,22.57,22.74,27300.0,15.7135,15.8737,15.7135,15.8319,27300.0
2008-06-05 09:35:00,22.66,22.7,22.48,22.56,31800.0,15.7762,15.804,15.6509,15.7066,31800.0
2008-06-05 09:40:00,22.55,22.86,22.53,22.78,47700.0,15.6996,15.9154,15.6857,15.8597,47700.0
2008-06-05 09:45:00,22.81,22.92,22.79,22.92,39000.0,15.8806,15.9572,15.8667,15.9572,39000.0
2008-06-05 09:50:00,22.88,23.0,22.87,23.0,41600.0,15.9294,16.0129,15.9224,16.0129,41600.0
2008-06-05 09:55:00,23.0,23.05,22.99,23.0,28100.0,16.0129,16.0477,16.0059,16.0129,28100.0
2008-06-05 10:00:00,22.99,23.02,22.97,23.0,57000.0,16.0059,16.0268,15.992,16.0129,57000.0
2008-06-05 10:05:00,23.0,23.11,22.98,23.04,144400.0,16.0129,16.0895,15.999,16.0408,144400.0
2008-06-05 10:10:00,23.03,23.13,22.98,23.05,38800.0,16.0338,16.1034,15.999,16.0477,38800.0
2008-06-05 10:15:00,23.05,23.08,22.99,23.0,28200.0,16.0477,16.0686,16.0059,16.0129,28200.0
2008-06-05 10:20:00,23.0,23.14,22.98,23.1,40900.0,16.0129,16.1104,15.999,16.0825,40900.0
2008-06-05 10:25:00,23.1,23.4,23.1,23.4,59600.0,16.0825,16.2914,16.0825,16.2914,59600.0
2008-06-05 10:30:00,23.39,23.66,23.35,23.66,307900.0,16.2844,16.4724,16.2566,16.4724,307900.0
2008-06-05 10:35:00,23.63,23.96,23.62,23.67,200900.0,16.4515,16.6813,16.4446,16.4794,200900.0
2008-06-05 10:40:00,23.65,23.75,23.57,23.57,101000.0,16.4654,16.5351,16.4098,16.4098,101000.0
2008-06-05 10:45:00,23.57,23.73,23.54,23.65,92300.0,16.4098,16.5211,16.3889,16.4654,92300.0
2008-06-05 10:50:00,23.65,23.69,23.53,23.57,34600.0,16.4654,16.4933,16.3819,16.4098,34600.0
2008-06-05 10:55:00,23.57,23.57,23.44,23.47,36000.0,16.4098,16.4098,16.3192,16.3401,36000.0
2008-06-05 11:00:00,23.47,23.5,23.42,23.49,42800.0,16.3401,16.361,16.3053,16.3541,42800.0
2008-06-05 11:05:00,23.5,23.52,23.46,23.52,54700.0,16.361,16.3749,16.3332,16.3749,54700.0
2008-06-05 11:10:00,23.52,23.52,23.49,23.51,14400.0,16.3749,16.3749,16.3541,16.368,14400.0
2008-06-05 11:15:00,23.51,23.67,23.51,23.61,31600.0,16.368,16.4794,16.368,16.4376,31600.0
2008-06-05 11:20:00,23.63,23.64,23.5,23.52,13700.0,16.4515,16.4585,16.361,16.3749,13700.0
2008-06-05 11:25:00,23.54,23.56,23.52,23.55,10700.0,16.3889,16.4028,16.3749,16.3958,10700.0
2008-06-05 11:30:00,23.55,23.55,23.43,23.45,10900.0,16.3958,16.3958,16.3123,16.3262,10900.0
2008-06-05 11:35:00,23.47,23.53,23.45,23.48,14000.0,16.3401,16.3819,16.3262,16.3471,14000.0
2008-06-05 11:40:00,23.49,23.5,23.48,23.49,19100.0,16.3541,16.361,16.3471,16.3541,19100.0
2008-06-05 11:45:00,23.5,23.51,23.48,23.49,17600.0,16.361,16.368,16.3471,16.3541,17600.0
2008-06-05 11:50:00,23.5,23.5,23.48,23.49,13900.0,16.361,16.361,16.3471,16.3541,13900.0
2008-06-05 11:55:00,23.49,23.5,23.47,23.48,58300.0,16.3541,16.361,16.3401,16.3471,58300.0
2008-06-05 12:00:00,23.48,23.53,23.47,23.5,23700.0,16.3471,16.3819,16.3401,16.361,23700.0
2008-06-05 12:05:00,23.5,23.51,23.46,23.47,20200.0,16.361,16.368,16.3332,16.3401,20200.0
2008-06-05 12:10:00,23.46,23.52,23.46,23.51,36100.0,16.3332,16.3749,16.3332,16.368,36100.0
2008-06-05 12:15:00,23.51,23.52,23.47,23.48,20000.0,16.368,16.3749,16.3401,16.3471,20000.0
2008-06-05 12:20:00,23.49,23.53,23.48,23.51,16800.0,16.3541,16.3819,16.3471,16.368,16800.0
2008-06-05 12:25:00,23.52,23.55,23.49,23.53,14400.0,16.3749,16.3958,16.3541,16.3819,14400.0
2008-06-05 12:30:00,23.54,23.61,23.53,23.6,30600.0,16.3889,16.4376,16.3819,16.4306,30600.0
2008-06-05 12:35:00,23.59,23.59,23.5,23.52,10100.0,16.4237,16.4237,16.361,16.3749,10100.0
2008-06-05 12:40:00,23.51,23.6,23.5,23.55,56500.0,16.368,16.4306,16.361,16.3958,56500.0
2008-06-05 12:45:00,23.54,23.54,23.48,23.49,8500.0,16.3889,16.3889,16.3471,16.3541,8500.0
2008-06-05 12:50:00,23.49,23.5,23.48,23.48,16500.0,16.3541,16.361,16.3471,16.3471,16500.0
2008-06-05 12:55:00,23.48,23.51,23.47,23.49,22700.0,16.3471,16.368,16.3401,16.3541,22700.0
2008-06-05 13:00:00,23.5,23.53,23.48,23.5,23900.0,16.361,16.3819,16.3471,16.361,23900.0
2008-06-05 13:05:00,23.49,23.53,23.49,23.51,8600.0,16.3541,16.3819,16.3541,16.368,8600.0
2008-06-05 13:10:00,23.5,23.51,23.48,23.5,8300.0,16.361,16.368,16.3471,16.361,8300.0
2008-06-05 13:15:00,23.5,23.52,23.49,23.5,58200.0,16.361,16.3749,16.3541,16.361,58200.0
2008-06-05 13:20:00,23.5,23.51,23.48,23.49,19900.0,16.361,16.368,16.3471,16.3541,19900.0
2008-06-05 13:25:00,23.49,23.51,23.49,23.51,20300.0,16.3541,16.368,16.3541,16.368,20300.0
2008-06-05 13:30:00,23.51,23.51,23.5,23.51,9800.0,16.368,16.368,16.361,16.368,9800.0
2008-06-05 13:35:00,23.51,23.54,23.5,23.53,13800.0,16.368,16.3889,16.361,16.3819,13800.0
2008-06-05 13:40:00,23.51,23.55,23.5,23.54,5900.0,16.368,16.3958,16.361,16.3889,5900.0
2008-06-05 13:45:00,23.54,23.55,23.5,23.51,10500.0,16.3889,16.3958,16.361,16.368,10500.0
2008-06-05 13:50:00,23.5,23.51,23.49,23.49,9000.0,16.361,16.368,16.3541,16.3541,9000.0
2008-06-05 13:55:00,23.5,23.54,23.5,23.53,11100.0,16.361,16.3889,16.361,16.3819,11100.0
2008-06-05 14:00:00,23.53,23.54,23.49,23.5,26000.0,16.3819,16.3889,16.3541,16.361,26000.0
2008-06-05 14:05:00,23.5,23.51,23.48,23.49,34700.0,16.361,16.368,16.3471,16.3541,34700.0
2008-06-05 14:10:00,23.49,23.52,23.49,23.5,27200.0,16.3541,16.3749,16.3541,16.361,27200.0
2008-06-05 14:15:00,23.5,23.51,23.49,23.5,22800.0,16.361,16.368,16.3541,16.361,22800.0
2008-06-05 14:20:00,23.49,23.5,23.36,23.48,69800.0,16.3541,16.361,16.2635,16.3471,69800.0
2008-06-05 14:25:00,23.48,23.5,23.35,23.35,93200.0,16.3471,16.361,16.2566,16.2566,93200.0
2008-06-05 14:30:00,23.35,23.36,23.25,23.25,58700.0,16.2566,16.2635,16.187,16.187,58700.0
2008-06-05 14:35:00,23.26,23.31,23.23,23.31,19800.0,16.1939,16.2287,16.173,16.2287,19800.0
2008-06-05 14:40:00,23.31,23.31,23.24,23.29,14700.0,16.2287,16.2287,16.18,16.2148,14700.0
2008-06-05 14:45:00,23.31,23.33,23.3,23.3,14700.0,16.2287,16.2427,16.2218,16.2218,14700.0
2008-06-05 14:50:00,23.31,23.32,23.28,23.3,13400.0,16.2287,16.2357,16.2078,16.2218,13400.0
2008-06-05 14:55:00,23.33,23.37,23.3,23.35,17400.0,16.2427,16.2705,16.2218,16.2566,17400.0
2008-06-05 15:00:00,23.35,23.46,23.35,23.42,78100.0,16.2566,16.3332,16.2566,16.3053,78100.0
2008-06-05 15:05:00,23.41,23.52,23.4,23.5,72300.0,16.2984,16.3749,16.2914,16.361,72300.0
2008-06-05 15:10:00,23.5,23.55,23.46,23.52,25700.0,16.361,16.3958,16.3332,16.3749,25700.0
2008-06-05 15:15:00,23.52,23.52,23.5,23.51,16000.0,16.3749,16.3749,16.361,16.368,16000.0
2008-06-05 15:20:00,23.51,23.54,23.48,23.49,32200.0,16.368,16.3889,16.3471,16.3541,32200.0
2008-06-05 15:25:00,23.49,23.53,23.46,23.49,34600.0,16.3541,16.3819,16.3332,16.3541,34600.0
2008-06-05 15:30:00,23.5,23.52,23.47,23.47,85100.0,16.361,16.3749,16.3401,16.3401,85100.0
2008-06-05 15:35:00,23.47,23.52,23.46,23.49,51300.0,16.3401,16.3749,16.3332,16.3541,51300.0
2008-06-05 15:40:00,23.5,23.51,23.47,23.48,39400.0,16.361,16.368,16.3401,16.3471,39400.0
2008-06-05 15:45:00,23.49,23.53,23.47,23.53,61300.0,16.3541,16.3819,16.3401,16.3819,61300.0
2008-06-05 15:50:00,23.53,23.55,23.5,23.51,76900.0,16.3819,16.3958,16.361,16.368,76900.0
2008-06-05 15:55:00,23.51,23.58,23.5,23.56,105300.0,16.368,16.4167,16.361,16.4028,105300.0
2008-06-06 09:30:00,23.44,23.44,22.76,22.76,28600.0,16.3192,16.3192,15.8458,15.8458,28600.0
2008-06-06 09:35:00,22.82,23.13,22.78,23.1,70000.0,15.8876,16.1034,15.8597,16.0825,70000.0
2008-06-06 09:40:00,23.08,23.13,22.97,23.0,38100.0,16.0686,16.1034,15.992,16.0129,38100.0
2008-06-06 09:45:00,22.97,23.06,22.93,22.99,32700.0,15.992,16.0547,15.9642,16.0059,32700.0
2008-06-06 09:50:00,23.0,23.19,22.99,23.15,23700.0,16.0129,16.1452,16.0059,16.1173,23700.0
2008-06-06 09:55:00,23.15,23.22,23.07,23.17,7400.0,16.1173,16.1661,16.0616,16.1313,7400.0
2008-06-06 10:00:00,23.19,23.22,23.0,23.05,49100.0,16.1452,16.1661,16.0129,16.0477,49100.0
2008-06-06 10:05:00,23.06,23.11,22.88,23.01,89600.0,16.0547,16.0895,15.9294,16.0199,89600.0
2008-06-06 10:10:00,23.01,23.25,23.01,23.22,113400.0,16.0199,16.187,16.0199,16.1661,113400.0
2008-06-06 10:15:00,23.2,23.35,23.17,23.3,50100.0,16.1522,16.2566,16.1313,16.2218,50100.0
2008-06-06 10:20:00,23.3,23.34,23.26,23.27,16400.0,16.2218,16.2496,16.1939,16.2009,16400.0
2008-06-06 10:25:00,23.29,23.3,23.19,23.26,11500.0,16.2148,16.2218,16.1452,16.1939,11500.0
2008-06-06 10:30:00,23.23,23.24,23.17,23.19,15200.0,16.173,16.18,16.1313,16.1452,15200.0
2008-06-06 10:35:00,23.19,23.19,23.08,23.11,16900.0,16.1452,16.1452,16.0686,16.0895,16900.0
2008-06-06 10:40:00,23.08,23.15,23.0,23.0,25600.0,16.0686,16.1173,16.0129,16.0129,25600.0
2008-06-06 10:45:00,23.0,23.07,23.0,23.04,21800.0,16.0129,16.0616,16.0129,16.0408,21800.0
2008-06-06 10:50:00,23.03,23.07,22.97,23.05,34100.0,16.0338,16.0616,15.992,16.0477,34100.0
2008-06-06 10:55:00,23.05,23.05,22.98,23.0,17500.0,16.0477,16.0477,15.999,16.0129,17500.0
2008-06-06 11:00:00,23.0,23.02,22.98,22.99,64700.0,16.0129,16.0268,15.999,16.0059,64700.0
2008-06-06 11:05:00,22.99,23.04,22.94,23.0,199100.0,16.0059,16.0408,15.9711,16.0129,199100.0
2008-06-06 11:10:00,22.97,23.0,22.95,22.97,29800.0,15.992,16.0129,15.9781,15.992,29800.0
2008-06-06 11:15:00,22.97,23.0,22.9,22.93,34500.0,15.992,16.0129,15.9433,15.9642,34500.0
2008-06-06 11:20:00,22.95,22.96,22.8,22.81,14900.0,15.9781,15.9851,15.8737,15.8806,14900.0
2008-06-06 11:25:00,22.8,22.81,22.77,22.78,29600.0,15.8737,15.8806,15.8528,15.8597,29600.0
2008-06-06 11:30:00,22.77,23.01,22.77,22.97,61600.0,15.8528,16.0199,15.8528,15.992,61600.0
2008-06-06 11:35:00,22.96,23.04,22.95,23.02,25100.0,15.9851,16.0408,15.9781,16.0268,25100.0
2008-06-06 11:40:00,23.02,23.03,22.99,23.0,16800.0,16.0268,16.0338,16.0059,16.0129,16800.0
2008-06-06 11:45:00,23.01,23.11,23.0,23.04,10900.0,16.0199,16.0895,16.0129,16.0408,10900.0
2008-06-06 11:50:00,23.06,23.06,23.0,23.02,8100.0,16.0547,16.0547,16.0129,16.0268,8100.0
2008-06-06 11:55:00,23.02,23.02,22.97,23.0,6700.0,16.0268,16.0268,15.992,16.0129,6700.0
2008-06-06 12:00:00,22.98,22.99,22.95,22.98,12000.0,15.999,16.0059,15.9781,15.999,12000.0
2008-06-06 12:05:00,22.98,23.0,22.97,23.0,19200.0,15.999,16.0129,15.992,16.0129,19200.0
2008-06-06 12:10:00,23.0,23.05,22.99,23.0,8600.0,16.0129,16.0477,16.0059,16.0129,8600.0
2008-06-06 12:15:00,23.0,23.02,22.99,23.02,13700.0,16.0129,16.0268,16.0059,16.0268,13700.0
2008-06-06 12:20:00,23.02,23.02,22.95,22.99,13200.0,16.0268,16.0268,15.9781,16.0059,13200.0
2008-06-06 12:25:00,22.98,22.99,22.97,22.98,11000.0,15.999,16.0059,15.992,15.999,11000.0
2008-06-06 12:30:00,22.98,23.0,22.97,23.0,41300.0,15.999,16.0129,15.992,16.0129,41300.0
2008-06-06 12:35:00,22.98,23.0,22.96,22.99,31100.0,15.999,16.0129,15.9851,16.0059,31100.0
2008-06-06 12:40:00,22.99,23.0,22.98,22.99,12800.0,16.0059,16.0129,15.999,16.0059,12800.0
2008-06-06 12:45:00,23.0,23.0,22.99,22.99,4600.0,16.0129,16.0129,16.0059,16.0059,4600.0
2008-06-06 12:50:00,23.0,23.0,22.98,23.0,25900.0,16.0129,16.0129,15.999,16.0129,25900.0
2008-06-06 12:55:00,23.0,23.0,22.98,22.99,7500.0,16.0129,16.0129,15.999,16.0059,7500.0
2008-06-06 13:00:00,22.99,23.0,22.96,22.99,32000.0,16.0059,16.0129,15.9851,16.0059,32000.0
2008-06-06 13:05:00,22.97,23.01,22.97,22.97,42000.0,15.992,16.0199,15.992,15.992,42000.0
2008-06-06 13:10:00,22.97,23.03,22.88,22.91,113200.0,15.992,16.0338,15.9294,15.9503,113200.0
2008-06-06 13:15:00,22.94,22.98,22.88,22.92,31200.0,15.9711,15.999,15.9294,15.9572,31200.0
2008-06-06 13:20:00,22.92,23.03,22.9,22.99,35200.0,15.9572,16.0338,15.9433,16.0059,35200.0
2008-06-06 13:25:00,23.0,23.03,22.99,22.99,14700.0,16.0129,16.0338,16.0059,16.0059,14700.0
2008-06-06 13:30:00,22.98,23.0,22.93,22.99,14700.0,15.999,16.0129,15.9642,16.0059,14700.0
2008-06-06 13:35:00,22.98,23.01,22.92,22.98,17600.0,15.999,16.0199,15.9572,15.999,17600.0
2008-06-06 13:40:00,22.97,23.01,22.95,22.97,22000.0,15.992,16.0199,15.9781,15.992,22000.0
2008-06-06 13:45:00,22.98,23.0,22.95,22.99,13500.0,15.999,16.0129,15.9781,16.0059,13500.0
2008-06-06 13:50:00,22.98,23.01,22.92,22.94,32500.0,15.999,16.0199,15.9572,15.9711,32500.0
2008-06-06 13:55:00,22.96,22.97,22.88,22.92,24000.0,15.9851,15.992,15.9294,15.9572,24000.0
2008-06-06 14:00:00,22.93,22.98,22.85,22.92,85400.0,15.9642,15.999,15.9085,15.9572,85400.0
2008-06-06 14:05:00,22.93,22.98,22.82,22.95,47300.0,15.9642,15.999,15.8876,15.9781,47300.0
2008-06-06 14:10:00,22.97,22.97,22.85,22.85,38000.0,15.992,15.992,15.9085,15.9085,38000.0
2008-06-06 14:15:00,22.84,22.84,22.69,22.73,32900.0,15.9015,15.9015,15.7971,15.8249,32900.0
2008-06-06 14:20:00,22.72,22.75,22.63,22.66,19300.0,15.818,15.8389,15.7553,15.7762,19300.0
2008-06-06 14:25:00,22.65,22.71,22.62,22.67,25600.0,15.7692,15.811,15.7483,15.7832,25600.0
2008-06-06 14:30:00,22.69,22.75,22.66,22.66,22300.0,15.7971,15.8389,15.7762,15.7762,22300.0
2008-06-06 14:35:00,22.66,22.66,22.61,22.62,17400.0,15.7762,15.7762,15.7414,15.7483,17400.0
2008-06-06 14:40:00,22.62,22.67,22.61,22.67,20300.0,15.7483,15.7832,15.7414,15.7832,20300.0
2008-06-06 14:45:00,22.67,22.67,22.61,22.61,10900.0,15.7832,15.7832,15.7414,15.7414,10900.0
2008-06-06 14:50:00,22.62,22.65,22.6,22.6,15800.0,15.7483,15.7692,15.7344,15.7344,15800.0
2008-06-06 14:55:00,22.6,22.62,22.55,22.56,28400.0,15.7344,15.7483,15.6996,15.7066,28400.0
2008-06-06 15:00:00,22.56,22.62,22.56,22.57,22700.0,15.7066,15.7483,15.7066,15.7135,22700.0
2008-06-06 15:05:00,22.58,22.63,22.55,22.63,34000.0,15.7205,15.7553,15.6996,15.7553,34000.0
2008-06-06 15:10:00,22.62,22.66,22.59,22.62,53900.0,15.7483,15.7762,15.7275,15.7483,53900.0
2008-06-06 15:15:00,22.61,22.61,22.55,22.58,37900.0,15.7414,15.7414,15.6996,15.7205,37900.0
2008-06-06 15:20:00,22.59,22.62,22.56,22.57,56200.0,15.7275,15.7483,15.7066,15.7135,56200.0
2008-06-06 15:25:00,22.57,22.61,22.5,22.53,40500.0,15.7135,15.7414,15.6648,15.6857,40500.0
2008-06-06 15:30:00,22.54,22.57,22.5,22.54,53400.0,15.6927,15.7135,15.6648,15.6927,53400.0
2008-06-06 15:35:00,22.54,22.57,22.52,22.54,49200.0,15.6927,15.7135,15.6787,15.6927,49200.0
2008-06-06 15:40:00,22.55,22.57,22.51,22.53,51700.0,15.6996,15.7135,15.6718,15.6857,51700.0
2008-06-06 15:45:00,22.53,22.57,22.52,22.57,53600.0,15.6857,15.7135,15.6787,15.7135,53600.0
2008-06-06 15:50:00,22.56,22.57,22.51,22.55,74200.0,15.7066,15.7135,15.6718,15.6996,74200.0
2008-06-06 15:55:00,22.55,22.62,22.51,22.59,102400.0,15.6996,15.7483,15.6718,15.7275,102400.0
2008-06-09 09:30:00,22.62,22.83,22.5,22.51,25400.0,15.7483,15.8946,15.6648,15.6718,25400.0
2008-06-09 09:35:00,22.53,22.57,22.4,22.42,56800.0,15.6857,15.7135,15.5952,15.6091,56800.0
2008-06-09 09:40:00,22.43,22.43,22.15,22.15,47000.0,15.6161,15.6161,15.4211,15.4211,47000.0
2008-06-09 09:45:00,22.18,22.19,22.05,22.05,45600.0,15.442,15.449,15.3515,15.3515,45600.0
2008-06-09 09:50:00,22.02,22.14,22.0,22.14,39200.0,15.3306,15.4142,15.3167,15.4142,39200.0
2008-06-09 09:55:00,22.14,22.38,22.14,22.38,30200.0,15.4142,15.5813,15.4142,15.5813,30200.0
2008-06-09 10:00:00,22.39,22.45,22.26,22.28,42400.0,15.5882,15.63,15.4977,15.5116,42400.0
2008-06-09 10:05:00,22.29,22.36,22.21,22.25,22400.0,15.5186,15.5673,15.4629,15.4907,22400.0
2008-06-09 10:10:00,22.26,22.47,22.24,22.47,16100.0,15.4977,15.6439,15.4838,15.6439,16100.0
2008-06-09 10:15:00,22.45,22.52,22.44,22.49,16400.0,15.63,15.6787,15.623,15.6578,16400.0
2008-06-09 10:20:00,22.49,22.52,22.33,22.44,27500.0,15.6578,15.6787,15.5464,15.623,27500.0
2008-06-09 10:25:00,22.42,22.48,22.32,22.32,10000.0,15.6091,15.6509,15.5395,15.5395,10000.0
2008-06-09 10:30:00,22.33,22.4,22.29,22.29,23900.0,15.5464,15.5952,15.5186,15.5186,23900.0
2008-06-09 10:35:00,22.28,22.28,22.17,22.2,23600.0,15.5116,15.5116,15.4351,15.4559,23600.0
2008-06-09 10:40:00,22.2,22.2,22.12,22.15,9600.0,15.4559,15.4559,15.4002,15.4211,9600.0
2008-06-09 10:45:00,22.15,22.15,22.09,22.11,174000.0,15.4211,15.4211,15.3794,15.3933,174000.0
2008-06-09 10:50:00,22.09,22.2,22.09,22.18,26400.0,15.3794,15.4559,15.3794,15.442,26400.0
2008-06-09 10:55:00,22.18,22.19,22.14,22.17,4800.0,15.442,15.449,15.4142,15.4351,4800.0
2008-06-09 11:00:00,22.17,22.26,22.17,22.2,27300.0,15.4351,15.4977,15.4351,15.4559,27300.0
2008-06-09 11:05:00,22.21,22.21,22.19,22.21,7700.0,15.4629,15.4629,15.449,15.4629,7700.0
2008-06-09 11:10:00,22.2,22.25,22.2,22.25,6800.0,15.4559,15.4907,15.4559,15.4907,6800.0
2008-06-09 11:15:00,22.25,22.27,22.24,22.27,9800.0,15.4907,15.5047,15.4838,15.5047,9800.0
2008-06-09 11:20:00,22.26,22.34,22.25,22.33,14400.0,15.4977,15.5534,15.4907,15.5464,14400.0
2008-06-09 11:25:00,22.33,22.42,22.32,22.37,36500.0,15.5464,15.6091,15.5395,15.5743,36500.0
2008-06-09 11:30:00,22.36,22.49,22.33,22.45,50700.0,15.5673,15.6578,15.5464,15.63,50700.0
2008-06-09 11:35:00,22.47,22.48,22.42,22.46,26600.0,15.6439,15.6509,15.6091,15.637,26600.0
2008-06-09 11:40:00,22.46,22.46,22.42,22.44,9900.0,15.637,15.637,15.6091,15.623,9900.0
2008-06-09 11:45:00,22.44,22.45,22.36,22.39,19200.0,15.623,15.63,15.5673,15.5882,19200.0
2008-06-09 11:50:00,22.4,22.5,22.36,22.46,35800.0,15.5952,15.6648,15.5673,15.637,35800.0
2008-06-09 11:55:00,22.46,22.5,22.46,22.48,5500.0,15.637,15.6648,15.637,15.6509,5500.0
2008-06-09 12:00:00,22.48,22.48,22.43,22.43,7600.0,15.6509,15.6509,15.6161,15.6161,7600.0
2008-06-09 12:05:00,22.44,22.49,22.34,22.47,25000.0,15.623,15.6578,15.5534,15.6439,25000.0
2008-06-09 12:10:00,22.47,22.48,22.38,22.38,29000.0,15.6439,15.6509,15.5813,15.5813,29000.0
2008-06-09 12:15:00,22.39,22.41,22.36,22.37,10600.0,15.5882,15.6021,15.5673,15.5743,10600.0
2008-06-09 12:20:00,22.38,22.41,22.34,22.36,12200.0,15.5813,15.6021,15.5534,15.5673,12200.0
2008-06-09 12:25:00,22.37,22.37,22.34,22.35,14200.0,15.5743,15.5743,15.5534,15.5604,14200.0
2008-06-09 12:30:00,22.35,22.41,22.32,22.32,45300.0,15.5604,15.6021,15.5395,15.5395,45300.0
2008-06-09 12:35:00,22.3,22.32,22.26,22.3,4200.0,15.5256,15.5395,15.4977,15.5256,4200.0
2008-06-09 12:40:00,22.3,22.31,22.29,22.3,11800.0,15.5256,15.5325,15.5186,15.5256,11800.0
2008-06-09 12:45:00,22.29,22.31,22.29,22.31,6000.0,15.5186,15.5325,15.5186,15.5325,6000.0
2008-06-09 12:50:00,22.32,22.35,22.3,22.32,12100.0,15.5395,15.5604,15.5256,15.5395,12100.0
2008-06-09 12:55:00,22.32,22.32,22.26,22.3,6000.0,15.5395,15.5395,15.4977,15.5256,6000.0
2008-06-09 13:00:00,22.3,22.32,22.29,22.3,5600.0,15.5256,15.5395,15.5186,15.5256,5600.0
2008-06-09 13:05:00,22.3,22.3,22.24,22.24,17500.0,15.5256,15.5256,15.4838,15.4838,17500.0
2008-06-09 13:10:00,22.26,22.31,22.25,22.29,8500.0,15.4977,15.5325,15.4907,15.5186,8500.0
2008-06-09 13:15:00,22.27,22.27,22.17,22.2,33000.0,15.5047,15.5047,15.4351,15.4559,33000.0
2008-06-09 13:20:00,22.21,22.21,22.18,22.21,15400.0,15.4629,15.4629,15.442,15.4629,15400.0
2008-06-09 13:25:00,22.2,22.23,22.18,22.19,38300.0,15.4559,15.4768,15.442,15.449,38300.0
2008-06-09 13:30:00,22.2,22.22,22.2,22.2,17200.0,15.4559,15.4699,15.4559,15.4559,17200.0
2008-06-09 13:35:00,22.2,22.21,22.18,22.18,8300.0,15.4559,15.4629,15.442,15.442,8300.0
2008-06-09 13:40:00,22.18,22.23,22.18,22.21,18500.0,15.442,15.4768,15.442,15.4629,18500.0
2008-06-09 13:45:00,22.2,22.22,22.18,22.19,18800.0,15.4559,15.4699,15.442,15.449,18800.0
2008-06-09 13:50:00,22.19,22.19,22.15,22.16,26000.0,15.449,15.449,15.4211,15.4281,26000.0
2008-06-09 13:55:00,22.16,22.19,22.13,22.19,14600.0,15.4281,15.449,15.4072,15.449,14600.0
2008-06-09 14:00:00,22.2,22.22,22.13,22.21,40600.0,15.4559,15.4699,15.4072,15.4629,40600.0
2008-06-09 14:05:00,22.19,22.21,22.15,22.16,18100.0,15.449,15.4629,15.4211,15.4281,18100.0
2008-06-09 14:10:00,22.15,22.16,22.12,22.16,20600.0,15.4211,15.4281,15.4002,15.4281,20600.0
2008-06-09 14:15:00,22.15,22.18,22.12,22.16,36100.0,15.4211,15.442,15.4002,15.4281,36100.0
2008-06-09 14:20:00,22.17,22.17,22.09,22.1,46700.0,15.4351,15.4351,15.3794,15.3863,46700.0
2008-06-09 14:25:00,22.1,22.22,22.09,22.2,75200.0,15.3863,15.4699,15.3794,15.4559,75200.0
2008-06-09 14:30:00,22.2,22.21,22.16,22.16,17400.0,15.4559,15.4629,15.4281,15.4281,17400.0
2008-06-09 14:35:00,22.16,22.22,22.15,22.19,15500.0,15.4281,15.4699,15.4211,15.449,15500.0
2008-06-09 14:40:00,22.2,22.2,22.09,22.11,14100.0,15.4559,15.4559,15.3794,15.3933,14100.0
2008-06-09 14:45:00,22.11,22.2,22.11,22.18,19000.0,15.3933,15.4559,15.3933,15.442,19000.0
2008-06-09 14:50:00,22.17,22.18,22.11,22.14,15900.0,15.4351,15.442,15.3933,15.4142,15900.0
2008-06-09 14:55:00,22.13,22.2,22.1,22.13,32700.0,15.4072,15.4559,15.3863,15.4072,32700.0
2008-06-09 15:00:00,22.12,22.15,22.09,22.1,25100.0,15.4002,15.4211,15.3794,15.3863,25100.0
2008-06-09 15:05:00,22.1,22.1,22.04,22.06,26000.0,15.3863,15.3863,15.3445,15.3585,26000.0
2008-06-09 15:10:00,22.05,22.09,22.04,22.05,29900.0,15.3515,15.3794,15.3445,15.3515,29900.0
2008-06-09 15:15:00,22.07,22.12,22.05,22.11,24100.0,15.3654,15.4002,15.3515,15.3933,24100.0
2008-06-09 15:20:00,22.12,22.17,22.06,22.1,23500.0,15.4002,15.4351,15.3585,15.3863,23500.0
2008-06-09 15:25:00,22.11,22.17,22.05,22.17,48600.0,15.3933,15.4351,15.3515,15.4351,48600.0
2008-06-09 15:30:00,22.18,22.19,22.14,22.18,25800.0,15.442,15.449,15.4142,15.442,25800.0
2008-06-09 15:35:00,22.18,22.24,22.18,22.23,36200.0,15.442,15.4838,15.442,15.4768,36200.0
2008-06-09 15:40:00,22.24,22.31,22.22,22.29,29100.0,15.4838,15.5325,15.4699,15.5186,29100.0
2008-06-09 15:45:00,22.29,22.31,22.27,22.3,23100.0,15.5186,15.5325,15.5047,15.5256,23100.0
2008-06-09 15:50:00,22.29,22.32,22.26,22.26,29700.0,15.5186,15.5395,15.4977,15.4977,29700.0
2008-06-09 15:55:00,22.25,22.31,22.25,22.31,25000.0,15.4907,15.5325,15.4907,15.5325,25000.0
2008-06-10 09:30:00,22.2,22.2,21.95,22.19,85600.0,15.4559,15.4559,15.2819,15.449,85600.0
2008-06-10 09:35:00,22.19,22.31,22.1,22.11,26400.0,15.449,15.5325,15.3863,15.3933,26400.0
2008-06-10 09:40:00,22.1,22.32,22.06,22.17,27300.0,15.3863,15.5395,15.3585,15.4351,27300.0
2008-06-10 09:45:00,22.17,22.3,22.04,22.3,38900.0,15.4351,15.5256,15.3445,15.5256,38900.0
2008-06-10 09:50:00,22.28,22.29,22.12,22.17,45200.0,15.5116,15.5186,15.4002,15.4351,45200.0
2008-06-10 09:55:00,22.15,22.17,22.08,22.16,24100.0,15.4211,15.4351,15.3724,15.4281,24100.0
2008-06-10 10:00:00,22.16,22.19,22.07,22.09,43900.0,15.4281,15.449,15.3654,15.3794,43900.0
2008-06-10 10:05:00,22.09,22.24,22.04,22.16,87800.0,15.3794,15.4838,15.3445,15.4281,87800.0
2008-06-10 10:10:00,22.15,22.28,22.11,22.28,22000.0,15.4211,15.5116,15.3933,15.5116,22000.0
2008-06-10 10:15:00,22.28,22.28,22.18,22.28,30500.0,15.5116,15.5116,15.442,15.5116,30500.0
2008-06-10 10:20:00,22.28,22.3,22.22,22.23,44000.0,15.5116,15.5256,15.4699,15.4768,44000.0
2008-06-10 10:25:00,22.22,22.28,22.2,22.2,23800.0,15.4699,15.5116,15.4559,15.4559,23800.0
2008-06-10 10:30:00,22.21,22.31,22.2,22.31,31400.0,15.4629,15.5325,15.4559,15.5325,31400.0
2008-06-10 10:35:00,22.28,22.34,22.26,22.34,21700.0,15.5116,15.5534,15.4977,15.5534,21700.0
2008-06-10 10:40:00,22.34,22.4,22.31,22.4,23000.0,15.5534,15.5952,15.5325,15.5952,23000.0
2008-06-10 10:45:00,22.4,22.52,22.34,22.49,44800.0,15.5952,15.6787,15.5534,15.6578,44800.0
2008-06-10 10:50:00,22.46,22.52,22.39,22.5,24200.0,15.637,15.6787,15.5882,15.6648,24200.0
2008-06-10 10:55:00,22.49,22.52,22.39,22.43,40900.0,15.6578,15.6787,15.5882,15.6161,40900.0
2008-06-10 11:00:00,22.41,22.62,22.41,22.48,42200.0,15.6021,15.7483,15.6021,15.6509,42200.0
2008-06-10 11:05:00,22.46,22.55,22.45,22.53,31200.0,15.637,15.6996,15.63,15.6857,31200.0
2008-06-10 11:10:00,22.52,22.62,22.5,22.55,71900.0,15.6787,15.7483,15.6648,15.6996,71900.0
2008-06-10 11:15:00,22.55,22.63,22.54,22.63,52800.0,15.6996,15.7553,15.6927,15.7553,52800.0
2008-06-10 11:20:00,22.64,22.73,22.61,22.7,48000.0,15.7623,15.8249,15.7414,15.804,48000.0
2008-06-10 11:25:00,22.7,22.76,22.65,22.7,42600.0,15.804,15.8458,15.7692,15.804,42600.0
2008-06-10 11:30:00,22.71,22.74,22.67,22.73,52700.0,15.811,15.8319,15.7832,15.8249,52700.0
2008-06-10 11:35:00,22.74,22.79,22.71,22.76,55000.0,15.8319,15.8667,15.811,15.8458,55000.0
2008-06-10 11:40:00,22.76,22.93,22.74,22.87,90900.0,15.8458,15.9642,15.8319,15.9224,90900.0
2008-06-10 11:45:00,22.87,22.97,22.82,22.82,52300.0,15.9224,15.992,15.8876,15.8876,52300.0
2008-06-10 11:50:00,22.83,22.83,22.75,22.8,16300.0,15.8946,15.8946,15.8389,15.8737,16300.0
2008-06-10 11:55:00,22.81,22.81,22.66,22.69,22100.0,15.8806,15.8806,15.7762,15.7971,22100.0
2008-06-10 12:00:00,22.68,22.71,22.6,22.71,33500.0,15.7901,15.811,15.7344,15.811,33500.0
2008-06-10 12:05:00,22.71,22.75,22.65,22.65,56400.0,15.811,15.8389,15.7692,15.7692,56400.0
2008-06-10 12:10:00,22.63,22.75,22.63,22.68,22300.0,15.7553,15.8389,15.7553,15.7901,22300.0
2008-06-10 12:15:00,22.75,22.75,22.7,22.74,17100.0,15.8389,15.8389,15.804,15.8319,17100.0
2008-06-10 12:20:00,22.75,22.8,22.69,22.74,10900.0,15.8389,15.8737,15.7971,15.8319,10900.0
2008-06-10 12:25:00,22.74,22.74,22.62,22.66,11000.0,15.8319,15.8319,15.7483,15.7762,11000.0
2008-06-10 12:30:00,22.68,22.74,22.67,22.71,9100.0,15.7901,15.8319,15.7832,15.811,9100.0
2008-06-10 12:35:00,22.72,22.75,22.71,22.74,13400.0,15.818,15.8389,15.811,15.8319,13400.0
2008-06-10 12:40:00,22.72,22.73,22.64,22.64,12200.0,15.818,15.8249,15.7623,15.7623,12200.0
2008-06-10 12:45:00,22.66,22.8,22.64,22.78,17500.0,15.7762,15.8737,15.7623,15.8597,17500.0
2008-06-10 12:50:00,22.8,22.85,22.68,22.7,45500.0,15.8737,15.9085,15.7901,15.804,45500.0
2008-06-10 12:55:00,22.7,22.76,22.62,22.63,10500.0,15.804,15.8458,15.7483,15.7553,10500.0
2008-06-10 13:00:00,22.63,22.65,22.56,22.62,11900.0,15.7553,15.7692,15.7066,15.7483,11900.0
2008-06-10 13:05:00,22.62,22.68,22.54,22.63,12600.0,15.7483,15.7901,15.6927,15.7553,12600.0
2008-06-10 13:10:00,22.64,22.79,22.64,22.77,13900.0,15.7623,15.8667,15.7623,15.8528,13900.0
2008-06-10 13:15:00,22.78,22.87,22.77,22.86,63500.0,15.8597,15.9224,15.8528,15.9154,63500.0
2008-06-10 13:20:00,22.86,22.87,22.72,22.81,143200.0,15.9154,15.9224,15.818,15.8806,143200.0
2008-06-10 13:25:00,22.8,22.89,22.79,22.87,6900.0,15.8737,15.9363,15.8667,15.9224,6900.0
2008-06-10 13:30:00,22.86,22.87,22.71,22.72,14600.0,15.9154,15.9224,15.811,15.818,14600.0
2008-06-10 13:35:00,22.71,22.72,22.69,22.71,8900.0,15.811,15.818,15.7971,15.811,8900.0
2008-06-10 13:40:00,22.71,22.86,22.7,22.85,24500.0,15.811,15.9154,15.804,15.9085,24500.0
2008-06-10 13:45:00,22.85,22.89,22.78,22.84,21100.0,15.9085,15.9363,15.8597,15.9015,21100.0
2008-06-10 13:50:00,22.85,22.89,22.77,22.83,163100.0,15.9085,15.9363,15.8528,15.8946,163100.0
2008-06-10 13:55:00,22.84,22.9,22.81,22.84,171800.0,15.9015,15.9433,15.8806,15.9015,171800.0
2008-06-10 14:00:00,22.84,22.88,22.78,22.78,71400.0,15.9015,15.9294,15.8597,15.8597,71400.0
2008-06-10 14:05:00,22.78,22.82,22.73,22.81,41400.0,15.8597,15.8876,15.8249,15.8806,41400.0
2008-06-10 14:10:00,22.8,22.82,22.71,22.74,40100.0,15.8737,15.8876,15.811,15.8319,40100.0
2008-06-10 14:15:00,22.74,22.82,22.7,22.79,51900.0,15.8319,15.8876,15.804,15.8667,51900.0
2008-06-10 14:20:00,22.76,22.83,22.76,22.79,23500.0,15.8458,15.8946,15.8458,15.8667,23500.0
2008-06-10 14:25:00,22.78,22.82,22.74,22.81,28900.0,15.8597,15.8876,15.8319,15.8806,28900.0
2008-06-10 14:30:00,22.81,22.81,22.76,22.78,30000.0,15.8806,15.8806,15.8458,15.8597,30000.0
2008-06-10 14:35:00,22.79,22.8,22.72,22.79,79900.0,15.8667,15.8737,15.818,15.8667,79900.0
2008-06-10 14:40:00,22.8,22.82,22.75,22.75,18600.0,15.8737,15.8876,15.8389,15.8389,18600.0
2008-06-10 14:45:00,22.75,22.77,22.71,22.77,16000.0,15.8389,15.8528,15.811,15.8528,16000.0
2008-06-10 14:50:00,22.76,22.77,22.68,22.73,39700.0,15.8458,15.8528,15.7901,15.8249,39700.0
2008-06-10 14:55:00,22.72,22.79,22.69,22.77,27600.0,15.818,15.8667,15.7971,15.8528,27600.0
2008-06-10 15:00:00,22.77,22.8,22.73,22.73,29400.0,15.8528,15.8737,15.8249,15.8249,29400.0
2008-06-10 15:05:00,22.73,22.74,22.67,22.68,23000.0,15.8249,15.8319,15.7832,15.7901,23000.0
2008-06-10 15:10:00,22.69,22.7,22.64,22.7,25700.0,15.7971,15.804,15.7623,15.804,25700.0
2008-06-10 15:15:00,22.7,22.7,22.61,22.64,19600.0,15.804,15.804,15.7414,15.7623,19600.0
2008-06-10 15:20:00,22.64,22.65,22.6,22.64,13700.0,15.7623,15.7692,15.7344,15.7623,13700.0
2008-06-10 15:25:00,22.65,22.65,22.62,22.63,18800.0,15.7692,15.7692,15.7483,15.7553,18800.0
2008-06-10 15:30:00,22.64,22.79,22.64,22.7,43600.0,15.7623,15.8667,15.7623,15.804,43600.0
2008-06-10 15:35:00,22.71,22.71,22.69,22.7,22900.0,15.811,15.811,15.7971,15.804,22900.0
2008-06-10 15:40:00,22.71,22.73,22.65,22.7,32600.0,15.811,15.8249,15.7692,15.804,32600.0
2008-06-10 15:45:00,22.71,22.77,22.69,22.72,27000.0,15.811,15.8528,15.7971,15.818,27000.0
2008-06-10 15:50:00,22.71,22.82,22.71,22.77,46500.0,15.811,15.8876,15.811,15.8528,46500.0
2008-06-10 15:55:00,22.76,22.76,22.7,22.72,20000.0,15.8458,15.8458,15.804,15.818,20000.0
2008-06-11 09:30:00,22.65,22.93,22.65,22.89,33100.0,15.7692,15.9642,15.7692,15.9363,33100.0
2008-06-11 09:35:00,22.85,22.99,22.76,22.98,56800.0,15.9085,16.0059,15.8458,15.999,56800.0
2008-06-11 09:40:00,22.98,23.06,22.81,22.85,186400.0,15.999,16.0547,15.8806,15.9085,186400.0
2008-06-11 09:45:00,22.86,22.95,22.82,22.85,19200.0,15.9154,15.9781,15.8876,15.9085,19200.0
2008-06-11 09:50:00,22.84,22.99,22.82,22.85,61500.0,15.9015,16.0059,15.8876,15.9085,61500.0
2008-06-11 09:55:00,22.86,22.98,22.83,22.89,126600.0,15.9154,15.999,15.8946,15.9363,126600.0
2008-06-11 10:00:00,22.91,22.96,22.75,22.92,142800.0,15.9503,15.9851,15.8389,15.9572,142800.0
2008-06-11 10:05:00,22.92,22.92,22.78,22.82,50700.0,15.9572,15.9572,15.8597,15.8876,50700.0
2008-06-11 10:10:00,22.81,22.82,22.7,22.77,146900.0,15.8806,15.8876,15.804,15.8528,146900.0
2008-06-11 10:15:00,22.75,22.88,22.52,22.7,154000.0,15.8389,15.9294,15.6787,15.804,154000.0
2008-06-11 10:20:00,22.69,22.7,22.45,22.49,56600.0,15.7971,15.804,15.63,15.6578,56600.0
2008-06-11 10:25:00,22.48,22.55,22.42,22.42,43800.0,15.6509,15.6996,15.6091,15.6091,43800.0
2008-06-11 10:30:00,22.44,22.54,22.38,22.38,40200.0,15.623,15.6927,15.5813,15.5813,40200.0
2008-06-11 10:35:00,22.35,22.45,22.28,22.36,51700.0,15.5604,15.63,15.5116,15.5673,51700.0
2008-06-11 10:40:00,22.41,22.45,22.3,22.45,51900.0,15.6021,15.63,15.5256,15.63,51900.0
2008-06-11 10:45:00,22.46,22.6,22.44,22.48,102400.0,15.637,15.7344,15.623,15.6509,102400.0
2008-06-11 10:50:00,22.49,22.56,22.4,22.47,94900.0,15.6578,15.7066,15.5952,15.6439,94900.0
2008-06-11 10:55:00,22.48,22.51,22.33,22.42,41700.0,15.6509,15.6718,15.5464,15.6091,41700.0
2008-06-11 11:00:00,22.44,22.44,22.32,22.32,34400.0,15.623,15.623,15.5395,15.5395,34400.0
2008-06-11 11:05:00,22.32,22.42,22.28,22.4,60800.0,15.5395,15.6091,15.5116,15.5952,60800.0
2008-06-11 11:10:00,22.4,22.45,22.29,22.32,146400.0,15.5952,15.63,15.5186,15.5395,146400.0
2008-06-11 11:15:00,22.32,22.34,21.99,22.14,214200.0,15.5395,15.5534,15.3097,15.4142,214200.0
2008-06-11 11:20:00,22.16,22.16,22.0,22.05,34900.0,15.4281,15.4281,15.3167,15.3515,34900.0
2008-06-11 11:25:00,22.05,22.07,21.86,21.89,95900.0,15.3515,15.3654,15.2192,15.2401,95900.0
2008-06-11 11:30:00,21.91,21.97,21.84,21.85,28400.0,15.254,15.2958,15.2053,15.2123,28400.0
2008-06-11 11:35:00,21.85,21.95,21.82,21.87,25500.0,15.2123,15.2819,15.1914,15.2262,25500.0
2008-06-11 11:40:00,21.86,21.98,21.84,21.9,15400.0,15.2192,15.3028,15.2053,15.2471,15400.0
2008-06-11 11:45:00,21.9,21.96,21.88,21.9,15000.0,15.2471,15.2888,15.2332,15.2471,15000.0
2008-06-11 11:50:00,21.9,21.93,21.87,21.89,13400.0,15.2471,15.268,15.2262,15.2401,13400.0
2008-06-11 11:55:00,21.92,21.96,21.9,21.95,12400.0,15.261,15.2888,15.2471,15.2819,12400.0
2008-06-11 12:00:00,21.95,21.97,21.87,21.95,27000.0,15.2819,15.2958,15.2262,15.2819,27000.0
2008-06-11 12:05:00,21.94,21.96,21.85,21.95,18700.0,15.2749,15.2888,15.2123,15.2819,18700.0
2008-06-11 12:10:00,21.95,21.96,21.88,21.9,17400.0,15.2819,15.2888,15.2332,15.2471,17400.0
2008-06-11 12:15:00,21.89,21.9,21.8,21.86,49700.0,15.2401,15.2471,15.1775,15.2192,49700.0
2008-06-11 12:20:00,21.87,21.88,21.85,21.86,14500.0,15.2262,15.2332,15.2123,15.2192,14500.0
2008-06-11 12:25:00,21.86,21.87,21.81,21.82,54700.0,15.2192,15.2262,15.1844,15.1914,54700.0
2008-06-11 12:30:00,21.83,21.9,21.83,21.88,13900.0,15.1983,15.2471,15.1983,15.2332,13900.0
2008-06-11 12:35:00,21.87,22.0,21.87,21.93,13200.0,15.2262,15.3167,15.2262,15.268,13200.0
2008-06-11 12:40:00,21.95,21.98,21.88,21.9,26000.0,15.2819,15.3028,15.2332,15.2471,26000.0
2008-06-11 12:45:00,21.92,21.97,21.91,21.95,10900.0,15.261,15.2958,15.254,15.2819,10900.0
2008-06-11 12:50:00,21.98,22.01,21.91,21.94,34600.0,15.3028,15.3237,15.254,15.2749,34600.0
2008-06-11 12:55:00,21.95,22.03,21.94,22.0,11100.0,15.2819,15.3376,15.2749,15.3167,11100.0
2008-06-11 13:00:00,22.01,22.09,21.96,22.01,30200.0,15.3237,15.3794,15.2888,15.3237,30200.0
2008-06-11 13:05:00,22.01,22.05,21.99,22.04,16700.0,15.3237,15.3515,15.3097,15.3445,16700.0
2008-06-11 13:10:00,22.05,22.12,22.03,22.12,28600.0,15.3515,15.4002,15.3376,15.4002,28600.0
2008-06-11 13:15:00,22.11,22.15,22.05,22.06,12700.0,15.3933,15.4211,15.3515,15.3585,12700.0
2008-06-11 13:20:00,22.05,22.05,22.01,22.04,12600.0,15.3515,15.3515,15.3237,15.3445,12600.0
2008-06-11 13:25:00,22.04,22.07,22.01,22.04,8100.0,15.3445,15.3654,15.3237,15.3445,8100.0
2008-06-11 13:30:00,22.04,22.04,22.01,22.03,30400.0,15.3445,15.3445,15.3237,15.3376,30400.0
2008-06-11 13:35:00,22.02,22.03,21.94,21.96,111000.0,15.3306,15.3376,15.2749,15.2888,111000.0
2008-06-11 13:40:00,21.98,22.09,21.97,22.05,10200.0,15.3028,15.3794,15.2958,15.3515,10200.0
2008-06-11 13:45:00,22.05,22.11,22.05,22.08,9800.0,15.3515,15.3933,15.3515,15.3724,9800.0
2008-06-11 13:50:00,22.08,22.08,21.98,22.0,16800.0,15.3724,15.3724,15.3028,15.3167,16800.0
2008-06-11 13:55:00,22.0,22.01,21.9,22.0,28800.0,15.3167,15.3237,15.2471,15.3167,28800.0
2008-06-11 14:00:00,22.0,22.0,21.91,21.99,30700.0,15.3167,15.3167,15.254,15.3097,30700.0
2008-06-11 14:05:00,21.99,22.0,21.95,21.99,21600.0,15.3097,15.3167,15.2819,15.3097,21600.0
2008-06-11 14:10:00,21.99,22.01,21.95,22.0,31000.0,15.3097,15.3237,15.2819,15.3167,31000.0
2008-06-11 14:15:00,22.0,22.02,21.98,21.99,38900.0,15.3167,15.3306,15.3028,15.3097,38900.0
2008-06-11 14:20:00,21.99,22.02,21.91,22.01,56700.0,15.3097,15.3306,15.254,15.3237,56700.0
2008-06-11 14:25:00,21.98,22.01,21.93,21.95,35900.0,15.3028,15.3237,15.268,15.2819,35900.0
2008-06-11 14:30:00,21.95,21.98,21.94,21.94,18400.0,15.2819,15.3028,15.2749,15.2749,18400.0
2008-06-11 14:35:00,21.94,21.94,21.92,21.92,17100.0,15.2749,15.2749,15.261,15.261,17100.0
2008-06-11 14:40:00,21.93,21.96,21.89,21.89,18400.0,15.268,15.2888,15.2401,15.2401,18400.0
2008-06-11 14:45:00,21.9,21.95,21.86,21.95,20600.0,15.2471,15.2819,15.2192,15.2819,20600.0
2008-06-11 14:50:00,21.95,21.99,21.92,21.97,18700.0,15.2819,15.3097,15.261,15.2958,18700.0
2008-06-11 14:55:00,21.97,21.99,21.93,21.94,13500.0,15.2958,15.3097,15.268,15.2749,13500.0
2008-06-11 15:00:00,21.94,21.98,21.94,21.96,12500.0,15.2749,15.3028,15.2749,15.2888,12500.0
2008-06-11 15:05:00,21.95,21.95,21.92,21.92,18100.0,15.2819,15.2819,15.261,15.261,18100.0
2008-06-11 15:10:00,21.92,21.94,21.89,21.91,27800.0,15.261,15.2749,15.2401,15.254,27800.0
2008-06-11 15:15:00,21.91,21.94,21.86,21.86,31100.0,15.254,15.2749,15.2192,15.2192,31100.0
2008-06-11 15:20:00,21.86,21.88,21.82,21.82,33800.0,15.2192,15.2332,15.1914,15.1914,33800.0
2008-06-11 15:25:00,21.84,21.91,21.79,21.91,30400.0,15.2053,15.254,15.1705,15.254,30400.0
2008-06-11 15:30:00,21.89,22.0,21.88,21.99,81500.0,15.2401,15.3167,15.2332,15.3097,81500.0
2008-06-11 15:35:00,21.98,21.98,21.9,21.9,33700.0,15.3028,15.3028,15.2471,15.2471,33700.0
2008-06-11 15:40:00,21.9,21.92,21.82,21.85,42400.0,15.2471,15.261,15.1914,15.2123,42400.0
2008-06-11 15:45:00,21.85,21.85,21.75,21.79,38000.0,15.2123,15.2123,15.1426,15.1705,38000.0
2008-06-11 15:50:00,21.8,21.86,21.75,21.84,61300.0,15.1775,15.2192,15.1426,15.2053,61300.0
2008-06-11 15:55:00,21.83,21.85,21.69,21.74,152400.0,15.1983,15.2123,15.1009,15.1357,152400.0
2008-06-12 09:30:00,21.99,22.21,21.76,21.99,30700.0,15.3097,15.4629,15.1496,15.3097,30700.0
2008-06-12 09:35:00,21.9,22.18,21.9,22.16,36900.0,15.2471,15.442,15.2471,15.4281,36900.0
2008-06-12 09:40:00,22.16,22.43,22.15,22.26,54800.0,15.4281,15.6161,15.4211,15.4977,54800.0
2008-06-12 09:45:00,22.26,22.37,22.14,22.16,35900.0,15.4977,15.5743,15.4142,15.4281,35900.0
2008-06-12 09:50:00,22.15,22.3,22.13,22.24,17000.0,15.4211,15.5256,15.4072,15.4838,17000.0
2008-06-12 09:55:00,22.25,22.27,22.2,22.24,24900.0,15.4907,15.5047,15.4559,15.4838,24900.0
2008-06-12 10:00:00,22.26,22.26,22.14,22.16,17000.0,15.4977,15.4977,15.4142,15.4281,17000.0
2008-06-12 10:05:00,22.16,22.19,22.05,22.11,17700.0,15.4281,15.449,15.3515,15.3933,17700.0
2008-06-12 10:10:00,22.11,22.21,22.05,22.09,51600.0,15.3933,15.4629,15.3515,15.3794,51600.0
2008-06-12 10:15:00,22.1,22.16,22.07,22.08,38200.0,15.3863,15.4281,15.3654,15.3724,38200.0
2008-06-12 10:20:00,22.07,22.07,21.94,21.98,22600.0,15.3654,15.3654,15.2749,15.3028,22600.0
2008-06-12 10:25:00,21.98,22.17,21.97,22.14,28300.0,15.3028,15.4351,15.2958,15.4142,28300.0
2008-06-12 10:30:00,22.16,22.27,22.16,22.26,15300.0,15.4281,15.5047,15.4281,15.4977,15300.0
2008-06-12 10:35:00,22.24,22.26,22.11,22.21,29500.0,15.4838,15.4977,15.3933,15.4629,29500.0
2008-06-12 10:40:00,22.21,22.22,22.09,22.09,31700.0,15.4629,15.4699,15.3794,15.3794,31700.0
2008-06-12 10:45:00,22.09,22.13,22.0,22.13,49000.0,15.3794,15.4072,15.3167,15.4072,49000.0
2008-06-12 10:50:00,22.15,22.2,22.1,22.15,14900.0,15.4211,15.4559,15.3863,15.4211,14900.0
2008-06-12 10:55:00,22.18,22.19,22.1,22.13,12900.0,15.442,15.449,15.3863,15.4072,12900.0
2008-06-12 11:00:00,22.14,22.27,22.14,22.25,14800.0,15.4142,15.5047,15.4142,15.4907,14800.0
2008-06-12 11:05:00,22.25,22.32,22.25,22.31,26400.0,15.4907,15.5395,15.4907,15.5325,26400.0
2008-06-12 11:10:00,22.31,22.36,22.31,22.36,15300.0,15.5325,15.5673,15.5325,15.5673,15300.0
2008-06-12 11:15:00,22.36,22.37,22.32,22.36,14300.0,15.5673,15.5743,15.5395,15.5673,14300.0
2008-06-12 11:20:00,22.36,22.38,22.32,22.32,33200.0,15.5673,15.5813,15.5395,15.5395,33200.0
2008-06-12 11:25:00,22.32,22.34,22.3,22.32,9300.0,15.5395,15.5534,15.5256,15.5395,9300.0
2008-06-12 11:30:00,22.31,22.35,22.31,22.32,10300.0,15.5325,15.5604,15.5325,15.5395,10300.0
2008-06-12 11:35:00,22.32,22.32,22.31,22.31,9800.0,15.5395,15.5395,15.5325,15.5325,9800.0
2008-06-12 11:40:00,22.31,22.32,22.29,22.31,17000.0,15.5325,15.5395,15.5186,15.5325,17000.0
2008-06-12 11:45:00,22.31,22.35,22.31,22.35,31700.0,15.5325,15.5604,15.5325,15.5604,31700.0
2008-06-12 11:50:00,22.35,22.35,22.33,22.34,13300.0,15.5604,15.5604,15.5464,15.5534,13300.0
2008-06-12 11:55:00,22.34,22.35,22.29,22.33,12800.0,15.5534,15.5604,15.5186,15.5464,12800.0
2008-06-12 12:00:00,22.33,22.35,22.29,22.29,19000.0,15.5464,15.5604,15.5186,15.5186,19000.0
2008-06-12 12:05:00,22.28,22.33,22.25,22.32,29000.0,15.5116,15.5464,15.4907,15.5395,29000.0
2008-06-12 12:10:00,22.32,22.32,22.29,22.31,9800.0,15.5395,15.5395,15.5186,15.5325,9800.0
2008-06-12 12:15:00,22.3,22.34,22.3,22.32,6800.0,15.5256,15.5534,15.5256,15.5395,6800.0
2008-06-12 12:20:00,22.31,22.32,22.27,22.3,12300.0,15.5325,15.5395,15.5047,15.5256,12300.0
2008-06-12 12:25:00,22.31,22.31,22.25,22.27,12300.0,15.5325,15.5325,15.4907,15.5047,12300.0
2008-06-12 12:30:00,22.26,22.27,22.23,22.25,14700.0,15.4977,15.5047,15.4768,15.4907,14700.0
2008-06-12 12:35:00,22.24,22.24,22.17,22.2,29000.0,15.4838,15.4838,15.4351,15.4559,29000.0
2008-06-12 12:40:00,22.2,22.21,22.14,22.14,47700.0,15.4559,15.4629,15.4142,15.4142,47700.0
2008-06-12 12:45:00,22.14,22.16,22.1,22.14,38500.0,15.4142,15.4281,15.3863,15.4142,38500.0
2008-06-12 12:50:00,22.14,22.15,22.05,22.07,24900.0,15.4142,15.4211,15.3515,15.3654,24900.0
2008-06-12 12:55:00,22.06,22.13,22.02,22.1,27100.0,15.3585,15.4072,15.3306,15.3863,27100.0
2008-06-12 13:00:00,22.1,22.12,22.09,22.11,18700.0,15.3863,15.4002,15.3794,15.3933,18700.0
2008-06-12 13:05:00,22.11,22.12,22.01,22.04,16100.0,15.3933,15.4002,15.3237,15.3445,16100.0
2008-06-12 13:10:00,22.04,22.06,22.0,22.05,33800.0,15.3445,15.3585,15.3167,15.3515,33800.0
2008-06-12 13:15:00,22.07,22.11,22.0,22.0,21500.0,15.3654,15.3933,15.3167,15.3167,21500.0
2008-06-12 13:20:00,22.04,22.04,22.0,22.02,11900.0,15.3445,15.3445,15.3167,15.3306,11900.0
2008-06-12 13:25:00,22.01,22.1,22.01,22.09,9000.0,15.3237,15.3863,15.3237,15.3794,9000.0
2008-06-12 13:30:00,22.09,22.09,22.0,22.01,17900.0,15.3794,15.3794,15.3167,15.3237,17900.0
2008-06-12 13:35:00,22.01,22.1,22.01,22.1,14900.0,15.3237,15.3863,15.3237,15.3863,14900.0
2008-06-12 13:40:00,22.09,22.1,22.05,22.05,8300.0,15.3794,15.3863,15.3515,15.3515,8300.0
2008-06-12 13:45:00,22.05,22.07,21.98,21.98,20900.0,15.3515,15.3654,15.3028,15.3028,20900.0
2008-06-12 13:50:00,21.98,21.99,21.88,21.96,20800.0,15.3028,15.3097,15.2332,15.2888,20800.0
2008-06-12 13:55:00,21.97,21.97,21.86,21.91,20700.0,15.2958,15.2958,15.2192,15.254,20700.0
2008-06-12 14:00:00,21.91,21.92,21.81,21.83,15900.0,15.254,15.261,15.1844,15.1983,15900.0
2008-06-12 14:05:00,21.83,21.94,21.82,21.93,51300.0,15.1983,15.2749,15.1914,15.268,51300.0
2008-06-12 14:10:00,21.93,21.97,21.9,21.93,23800.0,15.268,15.2958,15.2471,15.268,23800.0
2008-06-12 14:15:00,21.95,22.0,21.93,21.95,26300.0,15.2819,15.3167,15.268,15.2819,26300.0
2008-06-12 14:20:00,21.95,21.99,21.91,21.94,17900.0,15.2819,15.3097,15.254,15.2749,17900.0
2008-06-12 14:25:00,21.95,21.95,21.86,21.9,22700.0,15.2819,15.2819,15.2192,15.2471,22700.0
2008-06-12 14:30:00,21.9,21.95,21.89,21.91,21000.0,15.2471,15.2819,15.2401,15.254,21000.0
2008-06-12 14:35:00,21.92,21.92,21.85,21.89,11900.0,15.261,15.261,15.2123,15.2401,11900.0
2008-06-12 14:40:00,21.88,21.9,21.82,21.82,17100.0,15.2332,15.2471,15.1914,15.1914,17100.0
2008-06-12 14:45:00,21.83,21.84,21.75,21.77,46800.0,15.1983,15.2053,15.1426,15.1566,46800.0
2008-06-12 14:50:00,21.77,21.8,21.75,21.79,23000.0,15.1566,15.1775,15.1426,15.1705,23000.0
2008-06-12 14:55:00,21.78,21.87,21.74,21.84,36000.0,15.1635,15.2262,15.1357,15.2053,36000.0
2008-06-12 15:00:00,21.85,21.85,21.77,21.84,27600.0,15.2123,15.2123,15.1566,15.2053,27600.0
2008-06-12 15:05:00,21.84,21.85,21.78,21.85,27400.0,15.2053,15.2123,15.1635,15.2123,27400.0
2008-06-12 15:10:00,21.84,21.85,21.74,21.77,25500.0,15.2053,15.2123,15.1357,15.1566,25500.0
2008-06-12 15:15:00,21.76,21.8,21.69,21.71,24200.0,15.1496,15.1775,15.1009,15.1148,24200.0
2008-06-12 15:20:00,21.71,21.72,21.63,21.63,28300.0,15.1148,15.1218,15.0591,15.0591,28300.0
2008-06-12 15:25:00,21.63,21.66,21.6,21.64,64400.0,15.0591,15.08,15.0382,15.0661,64400.0
2008-06-12 15:30:00,21.64,21.71,21.59,21.67,53800.0,15.0661,15.1148,15.0312,15.0869,53800.0
2008-06-12 15:35:00,21.68,21.68,21.58,21.66,44700.0,15.0939,15.0939,15.0243,15.08,44700.0
2008-06-12 15:40:00,21.67,21.71,21.64,21.7,50300.0,15.0869,15.1148,15.0661,15.1078,50300.0
2008-06-12 15:45:00,21.7,21.77,21.67,21.72,56700.0,15.1078,15.1566,15.0869,15.1218,56700.0
2008-06-12 15:50:00,21.73,21.77,21.71,21.73,31900.0,15.1287,15.1566,15.1148,15.1287,31900.0
2008-06-12 15:55:00,21.73,21.77,21.73,21.75,24700.0,15.1287,15.1566,15.1287,15.1426,24700.0
2008-06-13 09:30:00,21.97,21.97,21.62,21.81,32900.0,15.2958,15.2958,15.0521,15.1844,32900.0
2008-06-13 09:35:00,21.8,22.11,21.64,22.11,47000.0,15.1775,15.3933,15.0661,15.3933,47000.0
2008-06-13 09:40:00,22.07,22.1,21.84,21.89,26400.0,15.3654,15.3863,15.2053,15.2401,26400.0
2008-06-13 09:45:00,21.88,21.9,21.74,21.75,44600.0,15.2332,15.2471,15.1357,15.1426,44600.0
2008-06-13 09:50:00,21.72,21.83,21.7,21.77,140400.0,15.1218,15.1983,15.1078,15.1566,140400.0
2008-06-13 09:55:00,21.77,21.93,21.7,21.9,89800.0,15.1566,15.268,15.1078,15.2471,89800.0
2008-06-13 10:00:00,21.89,22.02,21.82,22.02,17300.0,15.2401,15.3306,15.1914,15.3306,17300.0
2008-06-13 10:05:00,22.01,22.1,21.99,22.04,40100.0,15.3237,15.3863,15.3097,15.3445,40100.0
2008-06-13 10:10:00,22.02,22.1,22.0,22.04,83700.0,15.3306,15.3863,15.3167,15.3445,83700.0
2008-06-13 10:15:00,22.05,22.19,22.05,22.13,60000.0,15.3515,15.449,15.3515,15.4072,60000.0
2008-06-13 10:20:00,22.13,22.19,22.11,22.19,28300.0,15.4072,15.449,15.3933,15.449,28300.0
2008-06-13 10:25:00,22.18,22.26,22.18,22.21,12300.0,15.442,15.4977,15.442,15.4629,12300.0
2008-06-13 10:30:00,22.2,22.26,22.13,22.15,24000.0,15.4559,15.4977,15.4072,15.4211,24000.0
2008-06-13 10:35:00,22.15,22.32,22.1,22.25,77000.0,15.4211,15.5395,15.3863,15.4907,77000.0
2008-06-13 10:40:00,22.25,22.3,22.18,22.22,39200.0,15.4907,15.5256,15.442,15.4699,39200.0
2008-06-13 10:45:00,22.23,22.28,22.16,22.25,23400.0,15.4768,15.5116,15.4281,15.4907,23400.0
2008-06-13 10:50:00,22.25,22.35,22.24,22.35,37700.0,15.4907,15.5604,15.4838,15.5604,37700.0
2008-06-13 10:55:00,22.33,22.33,22.14,22.29,31400.0,15.5464,15.5464,15.4142,15.5186,31400.0
2008-06-13 11:00:00,22.3,22.41,22.29,22.41,22900.0,15.5256,15.6021,15.5186,15.6021,22900.0
2008-06-13 11:05:00,22.41,22.53,22.39,22.46,50400.0,15.6021,15.6857,15.5882,15.637,50400.0
2008-06-13 11:10:00,22.46,22.5,22.37,22.46,36400.0,15.637,15.6648,15.5743,15.637,36400.0
2008-06-13 11:15:00,22.47,22.5,22.4,22.46,45700.0,15.6439,15.6648,15.5952,15.637,45700.0
2008-06-13 11:20:00,22.46,22.5,22.43,22.48,12400.0,15.637,15.6648,15.6161,15.6509,12400.0
2008-06-13 11:25:00,22.48,22.56,22.47,22.53,34200.0,15.6509,15.7066,15.6439,15.6857,34200.0
2008-06-13 11:30:00,22.53,22.54,22.42,22.42,19700.0,15.6857,15.6927,15.6091,15.6091,19700.0
2008-06-13 11:35:00,22.42,22.42,22.31,22.31,11800.0,15.6091,15.6091,15.5325,15.5325,11800.0
2008-06-13 11:40:00,22.29,22.32,22.29,22.3,15000.0,15.5186,15.5395,15.5186,15.5256,15000.0
2008-06-13 11:45:00,22.28,22.31,22.25,22.26,23000.0,15.5116,15.5325,15.4907,15.4977,23000.0
2008-06-13 11:50:00,22.25,22.28,22.25,22.27,5100.0,15.4907,15.5116,15.4907,15.5047,5100.0
2008-06-13 11:55:00,22.25,22.32,22.24,22.24,42200.0,15.4907,15.5395,15.4838,15.4838,42200.0
2008-06-13 12:00:00,22.25,22.26,22.22,22.22,17000.0,15.4907,15.4977,15.4699,15.4699,17000.0
2008-06-13 12:05:00,22.22,22.32,22.22,22.32,28600.0,15.4699,15.5395,15.4699,15.5395,28600.0
2008-06-13 12:10:00,22.32,22.32,22.29,22.29,10400.0,15.5395,15.5395,15.5186,15.5186,10400.0
2008-06-13 12:15:00,22.28,22.3,22.27,22.3,4800.0,15.5116,15.5256,15.5047,15.5256,4800.0
2008-06-13 12:20:00,22.3,22.34,22.25,22.26,51500.0,15.5256,15.5534,15.4907,15.4977,51500.0
2008-06-13 12:25:00,22.29,22.32,22.28,22.31,45400.0,15.5186,15.5395,15.5116,15.5325,45400.0
2008-06-13 12:30:00,22.31,22.35,22.28,22.34,31300.0,15.5325,15.5604,15.5116,15.5534,31300.0
2008-06-13 12:35:00,22.33,22.38,22.3,22.3,15400.0,15.5464,15.5813,15.5256,15.5256,15400.0
2008-06-13 12:40:00,22.29,22.34,22.28,22.34,17100.0,15.5186,15.5534,15.5116,15.5534,17100.0
2008-06-13 12:45:00,22.33,22.34,22.29,22.3,13600.0,15.5464,15.5534,15.5186,15.5256,13600.0
2008-06-13 12:50:00,22.29,22.31,22.29,22.31,15200.0,15.5186,15.5325,15.5186,15.5325,15200.0
2008-06-13 12:55:00,22.31,22.35,22.27,22.3,62100.0,15.5325,15.5604,15.5047,15.5256,62100.0
2008-06-13 13:00:00,22.3,22.31,22.28,22.28,28700.0,15.5256,15.5325,15.5116,15.5116,28700.0
2008-06-13 13:05:00,22.28,22.29,22.23,22.24,12300.0,15.5116,15.5186,15.4768,15.4838,12300.0
2008-06-13 13:10:00,22.24,22.29,22.23,22.27,16500.0,15.4838,15.5186,15.4768,15.5047,16500.0
2008-06-13 13:15:00,22.27,22.29,22.25,22.29,16700.0,15.5047,15.5186,15.4907,15.5186,16700.0
2008-06-13 13:20:00,22.28,22.3,22.21,22.27,39500.0,15.5116,15.5256,15.4629,15.5047,39500.0
2008-06-13 13:25:00,22.26,22.27,22.21,22.22,29800.0,15.4977,15.5047,15.4629,15.4699,29800.0
2008-06-13 13:30:00,22.22,22.23,22.21,22.23,9700.0,15.4699,15.4768,15.4629,15.4768,9700.0
2008-06-13 13:35:00,22.24,22.26,22.21,22.23,17700.0,15.4838,15.4977,15.4629,15.4768,17700.0
2008-06-13 13:40:00,22.22,22.28,22.2,22.26,29300.0,15.4699,15.5116,15.4559,15.4977,29300.0
2008-06-13 13:45:00,22.25,22.26,22.23,22.25,38800.0,15.4907,15.4977,15.4768,15.4907,38800.0
2008-06-13 13:50:00,22.25,22.26,22.22,22.26,27500.0,15.4907,15.4977,15.4699,15.4977,27500.0
2008-06-13 13:55:00,22.25,22.26,22.25,22.26,9900.0,15.4907,15.4977,15.4907,15.4977,9900.0
2008-06-13 14:00:00,22.25,22.27,22.23,22.26,32600.0,15.4907,15.5047,15.4768,15.4977,32600.0
2008-06-13 14:05:00,22.26,22.26,22.22,22.25,26700.0,15.4977,15.4977,15.4699,15.4907,26700.0
2008-06-13 14:10:00,22.25,22.25,22.22,22.25,80900.0,15.4907,15.4907,15.4699,15.4907,80900.0
2008-06-13 14:15:00,22.25,22.28,22.24,22.28,20300.0,15.4907,15.5116,15.4838,15.5116,20300.0
2008-06-13 14:20:00,22.28,22.28,22.24,22.26,49200.0,15.5116,15.5116,15.4838,15.4977,49200.0
2008-06-13 14:25:00,22.25,22.27,22.23,22.26,42000.0,15.4907,15.5047,15.4768,15.4977,42000.0
2008-06-13 14:30:00,22.25,22.27,22.23,22.26,37600.0,15.4907,15.5047,15.4768,15.4977,37600.0
2008-06-13 14:35:00,22.27,22.29,22.25,22.26,25900.0,15.5047,15.5186,15.4907,15.4977,25900.0
2008-06-13 14:40:00,22.26,22.39,22.25,22.36,21600.0,15.4977,15.5882,15.4907,15.5673,21600.0
2008-06-13 14:45:00,22.38,22.39,22.35,22.38,22400.0,15.5813,15.5882,15.5604,15.5813,22400.0
2008-06-13 14:50:00,22.38,22.45,22.36,22.44,46400.0,15.5813,15.63,15.5673,15.623,46400.0
2008-06-13 14:55:00,22.45,22.55,22.44,22.55,27000.0,15.63,15.6996,15.623,15.6996,27000.0
2008-06-13 15:00:00,22.53,22.53,22.43,22.44,30300.0,15.6857,15.6857,15.6161,15.623,30300.0
2008-06-13 15:05:00,22.44,22.44,22.38,22.39,17200.0,15.623,15.623,15.5813,15.5882,17200.0
2008-06-13 15:10:00,22.39,22.4,22.37,22.37,18500.0,15.5882,15.5952,15.5743,15.5743,18500.0
2008-06-13 15:15:00,22.38,22.43,22.37,22.41,17000.0,15.5813,15.6161,15.5743,15.6021,17000.0
2008-06-13 15:20:00,22.41,22.44,22.37,22.42,17000.0,15.6021,15.623,15.5743,15.6091,17000.0
2008-06-13 15:25:00,22.42,22.44,22.36,22.39,26500.0,15.6091,15.623,15.5673,15.5882,26500.0
2008-06-13 15:30:00,22.4,22.43,22.35,22.36,28600.0,15.5952,15.6161,15.5604,15.5673,28600.0
2008-06-13 15:35:00,22.37,22.4,22.34,22.4,36300.0,15.5743,15.5952,15.5534,15.5952,36300.0
2008-06-13 15:40:00,22.39,22.42,22.29,22.3,71000.0,15.5882,15.6091,15.5186,15.5256,71000.0
2008-06-13 15:45:00,22.3,22.35,22.26,22.34,103400.0,15.5256,15.5604,15.4977,15.5534,103400.0
2008-06-13 15:50:00,22.35,22.44,22.35,22.42,41800.0,15.5604,15.623,15.5604,15.6091,41800.0
2008-06-13 15:55:00,22.41,22.47,22.39,22.45,44400.0,15.6021,15.6439,15.5882,15.63,44400.0
2008-06-16 09:30:00,22.41,22.41,22.21,22.22,25100.0,15.6021,15.6021,15.4629,15.4699,25100.0
2008-06-16 09:35:00,22.24,22.24,22.04,22.21,24800.0,15.4838,15.4838,15.3445,15.4629,24800.0
2008-06-16 09:40:00,22.22,22.25,22.2,22.23,13000.0,15.4699,15.4907,15.4559,15.4768,13000.0
2008-06-16 09:45:00,22.23,22.25,22.2,22.22,17200.0,15.4768,15.4907,15.4559,15.4699,17200.0
2008-06-16 09:50:00,22.21,22.26,22.19,22.23,46300.0,15.4629,15.4977,15.449,15.4768,46300.0
2008-06-16 09:55:00,22.23,22.24,22.05,22.11,58300.0,15.4768,15.4838,15.3515,15.3933,58300.0
2008-06-16 10:00:00,22.12,22.17,22.03,22.11,81900.0,15.4002,15.4351,15.3376,15.3933,81900.0
2008-06-16 10:05:00,22.11,22.24,22.1,22.18,42000.0,15.3933,15.4838,15.3863,15.442,42000.0
2008-06-16 10:10:00,22.17,22.36,22.14,22.33,33300.0,15.4351,15.5673,15.4142,15.5464,33300.0
2008-06-16 10:15:00,22.34,22.45,22.28,22.43,40600.0,15.5534,15.63,15.5116,15.6161,40600.0
2008-06-16 10:20:00,22.44,22.45,22.4,22.42,32700.0,15.623,15.63,15.5952,15.6091,32700.0
2008-06-16 10:25:00,22.42,22.43,22.36,22.39,11600.0,15.6091,15.6161,15.5673,15.5882,11600.0
2008-06-16 10:30:00,22.4,22.4,22.31,22.33,18300.0,15.5952,15.5952,15.5325,15.5464,18300.0
2008-06-16 10:35:00,22.34,22.34,22.32,22.32,11100.0,15.5534,15.5534,15.5395,15.5395,11100.0
2008-06-16 10:40:00,22.34,22.34,22.31,22.31,17500.0,15.5534,15.5534,15.5325,15.5325,17500.0
2008-06-16 10:45:00,22.31,22.32,22.22,22.25,35800.0,15.5325,15.5395,15.4699,15.4907,35800.0
2008-06-16 10:50:00,22.25,22.33,22.25,22.33,27200.0,15.4907,15.5464,15.4907,15.5464,27200.0
2008-06-16 10:55:00,22.32,22.45,22.32,22.44,52700.0,15.5395,15.63,15.5395,15.623,52700.0
2008-06-16 11:00:00,22.44,22.45,22.34,22.35,43600.0,15.623,15.63,15.5534,15.5604,43600.0
2008-06-16 11:05:00,22.36,22.45,22.36,22.42,21000.0,15.5673,15.63,15.5673,15.6091,21000.0
2008-06-16 11:10:00,22.42,22.45,22.42,22.44,16900.0,15.6091,15.63,15.6091,15.623,16900.0
2008-06-16 11:15:00,22.43,22.45,22.39,22.4,9800.0,15.6161,15.63,15.5882,15.5952,9800.0
2008-06-16 11:20:00,22.4,22.43,22.4,22.4,8600.0,15.5952,15.6161,15.5952,15.5952,8600.0
2008-06-16 11:25:00,22.41,22.48,22.4,22.45,18200.0,15.6021,15.6509,15.5952,15.63,18200.0
2008-06-16 11:30:00,22.45,22.47,22.44,22.47,5700.0,15.63,15.6439,15.623,15.6439,5700.0
2008-06-16 11:35:00,22.47,22.52,22.46,22.5,8400.0,15.6439,15.6787,15.637,15.6648,8400.0
2008-06-16 11:40:00,22.5,22.52,22.45,22.46,1900.0,15.6648,15.6787,15.63,15.637,1900.0
2008-06-16 11:45:00,22.44,22.46,22.44,22.46,2800.0,15.623,15.637,15.623,15.637,2800.0
2008-06-16 11:50:00,22.46,22.47,22.42,22.43,3200.0,15.637,15.6439,15.6091,15.6161,3200.0
2008-06-16 11:55:00,22.43,22.52,22.43,22.5,8300.0,15.6161,15.6787,15.6161,15.6648,8300.0
2008-06-16 12:00:00,22.5,22.56,22.47,22.51,17900.0,15.6648,15.7066,15.6439,15.6718,17900.0
2008-06-16 12:05:00,22.5,22.56,22.46,22.5,25400.0,15.6648,15.7066,15.637,15.6648,25400.0
2008-06-16 12:10:00,22.5,22.52,22.49,22.5,14200.0,15.6648,15.6787,15.6578,15.6648,14200.0
2008-06-16 12:15:00,22.5,22.52,22.48,22.51,18000.0,15.6648,15.6787,15.6509,15.6718,18000.0
2008-06-16 12:20:00,22.5,22.5,22.39,22.39,27000.0,15.6648,15.6648,15.5882,15.5882,27000.0
2008-06-16 12:25:00,22.38,22.38,22.25,22.26,68100.0,15.5813,15.5813,15.4907,15.4977,68100.0
2008-06-16 12:30:00,22.27,22.35,22.26,22.32,28200.0,15.5047,15.5604,15.4977,15.5395,28200.0
2008-06-16 12:35:00,22.32,22.37,22.26,22.28,118900.0,15.5395,15.5743,15.4977,15.5116,118900.0
2008-06-16 12:40:00,22.27,22.3,22.22,22.22,69500.0,15.5047,15.5256,15.4699,15.4699,69500.0
2008-06-16 12:45:00,22.21,22.23,22.21,22.23,24900.0,15.4629,15.4768,15.4629,15.4768,24900.0
2008-06-16 12:50:00,22.23,22.41,22.22,22.39,74800.0,15.4768,15.6021,15.4699,15.5882,74800.0
2008-06-16 12:55:00,22.38,22.38,22.29,22.35,21500.0,15.5813,15.5813,15.5186,15.5604,21500.0
2008-06-16 13:00:00,22.35,22.4,22.32,22.38,12700.0,15.5604,15.5952,15.5395,15.5813,12700.0
2008-06-16 13:05:00,22.38,22.39,22.26,22.29,9900.0,15.5813,15.5882,15.4977,15.5186,9900.0
2008-06-16 13:10:00,22.28,22.32,22.23,22.25,61700.0,15.5116,15.5395,15.4768,15.4907,61700.0
2008-06-16 13:15:00,22.26,22.4,22.25,22.4,49800.0,15.4977,15.5952,15.4907,15.5952,49800.0
2008-06-16 13:20:00,22.4,22.4,22.3,22.36,46200.0,15.5952,15.5952,15.5256,15.5673,46200.0
2008-06-16 13:25:00,22.36,22.42,22.33,22.42,26000.0,15.5673,15.6091,15.5464,15.6091,26000.0
2008-06-16 13:30:00,22.43,22.53,22.4,22.45,60000.0,15.6161,15.6857,15.5952,15.63,60000.0
2008-06-16 13:35:00,22.46,22.47,22.35,22.41,91700.0,15.637,15.6439,15.5604,15.6021,91700.0
2008-06-16 13:40:00,22.41,22.43,22.21,22.21,96200.0,15.6021,15.6161,15.4629,15.4629,96200.0
2008-06-16 13:45:00,22.23,22.28,22.22,22.25,121700.0,15.4768,15.5116,15.4699,15.4907,121700.0
2008-06-16 13:50:00,22.25,22.26,22.21,22.23,70900.0,15.4907,15.4977,15.4629,15.4768,70900.0
2008-06-16 13:55:00,22.23,22.32,22.23,22.28,44100.0,15.4768,15.5395,15.4768,15.5116,44100.0
2008-06-16 14:00:00,22.29,22.35,22.26,22.28,24100.0,15.5186,15.5604,15.4977,15.5116,24100.0
2008-06-16 14:05:00,22.28,22.33,22.26,22.31,10700.0,15.5116,15.5464,15.4977,15.5325,10700.0
2008-06-16 14:10:00,22.32,22.33,22.3,22.3,8300.0,15.5395,15.5464,15.5256,15.5256,8300.0
2008-06-16 14:15:00,22.31,22.32,22.31,22.31,6400.0,15.5325,15.5395,15.5325,15.5325,6400.0
2008-06-16 14:20:00,22.33,22.35,22.31,22.32,17100.0,15.5464,15.5604,15.5325,15.5395,17100.0
2008-06-16 14:25:00,22.32,22.34,22.3,22.33,14900.0,15.5395,15.5534,15.5256,15.5464,14900.0
2008-06-16 14:30:00,22.33,22.39,22.32,22.35,20000.0,15.5464,15.5882,15.5395,15.5604,20000.0
2008-06-16 14:35:00,22.36,22.38,22.34,22.34,27100.0,15.5673,15.5813,15.5534,15.5534,27100.0
2008-06-16 14:40:00,22.35,22.46,22.34,22.42,72000.0,15.5604,15.637,15.5534,15.6091,72000.0
2008-06-16 14:45:00,22.42,22.42,22.4,22.41,15600.0,15.6091,15.6091,15.5952,15.6021,15600.0
2008-06-16 14:50:00,22.4,22.46,22.33,22.44,40100.0,15.5952,15.637,15.5464,15.623,40100.0
2008-06-16 14:55:00,22.43,22.47,22.37,22.46,40000.0,15.6161,15.6439,15.5743,15.637,40000.0
2008-06-16 15:00:00,22.47,22.5,22.41,22.45,36200.0,15.6439,15.6648,15.6021,15.63,36200.0
2008-06-16 15:05:00,22.46,22.51,22.42,22.46,29500.0,15.637,15.6718,15.6091,15.637,29500.0
2008-06-16 15:10:00,22.46,22.5,22.41,22.46,44700.0,15.637,15.6648,15.6021,15.637,44700.0
2008-06-16 15:15:00,22.45,22.59,22.44,22.54,53900.0,15.63,15.7275,15.623,15.6927,53900.0
2008-06-16 15:20:00,22.53,22.6,22.47,22.55,54000.0,15.6857,15.7344,15.6439,15.6996,54000.0
2008-06-16 15:25:00,22.55,22.57,22.52,22.56,33900.0,15.6996,15.7135,15.6787,15.7066,33900.0
2008-06-16 15:30:00,22.57,22.6,22.47,22.48,30900.0,15.7135,15.7344,15.6439,15.6509,30900.0
2008-06-16 15:35:00,22.47,22.5,22.39,22.45,89600.0,15.6439,15.6648,15.5882,15.63,89600.0
2008-06-16 15:40:00,22.45,22.55,22.42,22.52,64400.0,15.63,15.6996,15.6091,15.6787,64400.0
2008-06-16 15:45:00,22.51,22.56,22.5,22.53,43500.0,15.6718,15.7066,15.6648,15.6857,43500.0
2008-06-16 15:50:00,22.53,22.66,22.53,22.61,50000.0,15.6857,15.7762,15.6857,15.7414,50000.0
2008-06-16 15:55:00,22.62,22.62,22.52,22.53,72500.0,15.7483,15.7483,15.6787,15.6857,72500.0
2008-06-17 09:30:00,22.57,22.66,22.4,22.47,13800.0,15.7135,15.7762,15.5952,15.6439,13800.0
2008-06-17 09:35:00,22.46,22.56,22.3,22.32,24600.0,15.637,15.7066,15.5256,15.5395,24600.0
2008-06-17 09:40:00,22.32,22.35,22.22,22.28,16500.0,15.5395,15.5604,15.4699,15.5116,16500.0
2008-06-17 09:45:00,22.25,22.27,22.22,22.25,17400.0,15.4907,15.5047,15.4699,15.4907,17400.0
2008-06-17 09:50:00,22.26,22.27,22.17,22.17,41300.0,15.4977,15.5047,15.4351,15.4351,41300.0
2008-06-17 09:55:00,22.19,22.3,22.12,22.17,48100.0,15.449,15.5256,15.4002,15.4351,48100.0
2008-06-17 10:00:00,22.18,22.24,22.16,22.17,13200.0,15.442,15.4838,15.4281,15.4351,13200.0
2008-06-17 10:05:00,22.18,22.2,22.1,22.12,10900.0,15.442,15.4559,15.3863,15.4002,10900.0
2008-06-17 10:10:00,22.11,22.15,22.1,22.12,22600.0,15.3933,15.4211,15.3863,15.4002,22600.0
2008-06-17 10:15:00,22.12,22.21,22.1,22.21,7000.0,15.4002,15.4629,15.3863,15.4629,7000.0
2008-06-17 10:20:00,22.2,22.2,22.05,22.09,16200.0,15.4559,15.4559,15.3515,15.3794,16200.0
2008-06-17 10:25:00,22.1,22.11,22.05,22.08,27600.0,15.3863,15.3933,15.3515,15.3724,27600.0
2008-06-17 10:30:00,22.08,22.09,22.01,22.04,32600.0,15.3724,15.3794,15.3237,15.3445,32600.0
2008-06-17 10:35:00,22.04,22.04,22.0,22.0,14000.0,15.3445,15.3445,15.3167,15.3167,14000.0
2008-06-17 10:40:00,21.99,22.05,21.98,21.99,38500.0,15.3097,15.3515,15.3028,15.3097,38500.0
2008-06-17 10:45:00,21.99,22.0,21.9,21.9,39900.0,15.3097,15.3167,15.2471,15.2471,39900.0
2008-06-17 10:50:00,21.9,21.94,21.83,21.93,18100.0,15.2471,15.2749,15.1983,15.268,18100.0
2008-06-17 10:55:00,21.94,22.07,21.93,22.07,29200.0,15.2749,15.3654,15.268,15.3654,29200.0
2008-06-17 11:00:00,22.07,22.14,22.05,22.14,17300.0,15.3654,15.4142,15.3515,15.4142,17300.0
2008-06-17 11:05:00,22.14,22.16,22.05,22.05,18000.0,15.4142,15.4281,15.3515,15.3515,18000.0
2008-06-17 11:10:00,22.05,22.1,22.03,22.1,20500.0,15.3515,15.3863,15.3376,15.3863,20500.0
2008-06-17 11:15:00,22.1,22.13,22.04,22.13,16100.0,15.3863,15.4072,15.3445,15.4072,16100.0
2008-06-17 11:20:00,22.13,22.16,22.09,22.1,20000.0,15.4072,15.4281,15.3794,15.3863,20000.0
2008-06-17 11:25:00,22.1,22.11,22.06,22.1,51200.0,15.3863,15.3933,15.3585,15.3863,51200.0
2008-06-17 11:30:00,22.1,22.11,22.06,22.07,36200.0,15.3863,15.3933,15.3585,15.3654,36200.0
2008-06-17 11:35:00,22.07,22.1,22.03,22.04,23900.0,15.3654,15.3863,15.3376,15.3445,23900.0
2008-06-17 11:40:00,22.02,22.05,22.01,22.05,16400.0,15.3306,15.3515,15.3237,15.3515,16400.0
2008-06-17 11:45:00,22.04,22.12,22.04,22.11,7100.0,15.3445,15.4002,15.3445,15.3933,7100.0
2008-06-17 11:50:00,22.11,22.13,22.09,22.12,7100.0,15.3933,15.4072,15.3794,15.4002,7100.0
2008-06-17 11:55:00,22.12,22.12,22.07,22.11,13600.0,15.4002,15.4002,15.3654,15.3933,13600.0
2008-06-17 12:00:00,22.1,22.14,22.07,22.12,8400.0,15.3863,15.4142,15.3654,15.4002,8400.0
2008-06-17 12:05:00,22.12,22.15,22.1,22.1,7800.0,15.4002,15.4211,15.3863,15.3863,7800.0
2008-06-17 12:10:00,22.11,22.11,22.07,22.1,11600.0,15.3933,15.3933,15.3654,15.3863,11600.0
2008-06-17 12:15:00,22.1,22.1,22.06,22.08,4600.0,15.3863,15.3863,15.3585,15.3724,4600.0
2008-06-17 12:20:00,22.09,22.1,22.03,22.03,6300.0,15.3794,15.3863,15.3376,15.3376,6300.0
2008-06-17 12:25:00,22.04,22.07,22.02,22.03,11800.0,15.3445,15.3654,15.3306,15.3376,11800.0
2008-06-17 12:30:00,22.03,22.05,22.0,22.0,5100.0,15.3376,15.3515,15.3167,15.3167,5100.0
2008-06-17 12:35:00,22.0,22.06,21.97,22.04,19900.0,15.3167,15.3585,15.2958,15.3445,19900.0
2008-06-17 12:40:00,22.03,22.03,21.97,21.98,7100.0,15.3376,15.3376,15.2958,15.3028,7100.0
2008-06-17 12:45:00,21.97,22.01,21.97,22.01,5300.0,15.2958,15.3237,15.2958,15.3237,5300.0
2008-06-17 12:50:00,22.01,22.01,21.93,21.96,6400.0,15.3237,15.3237,15.268,15.2888,6400.0
2008-06-17 12:55:00,21.97,22.01,21.94,21.94,4900.0,15.2958,15.3237,15.2749,15.2749,4900.0
2008-06-17 13:00:00,21.95,21.99,21.94,21.96,7700.0,15.2819,15.3097,15.2749,15.2888,7700.0
2008-06-17 13:05:00,21.95,22.07,21.94,22.07,7400.0,15.2819,15.3654,15.2749,15.3654,7400.0
2008-06-17 13:10:00,22.06,22.11,22.05,22.11,8600.0,15.3585,15.3933,15.3515,15.3933,8600.0
2008-06-17 13:15:00,22.12,22.13,22.1,22.1,10800.0,15.4002,15.4072,15.3863,15.3863,10800.0
2008-06-17 13:20:00,22.1,22.18,22.1,22.16,14600.0,15.3863,15.442,15.3863,15.4281,14600.0
2008-06-17 13:25:00,22.16,22.2,22.13,22.17,10800.0,15.4281,15.4559,15.4072,15.4351,10800.0
2008-06-17 13:30:00,22.18,22.22,22.17,22.2,17200.0,15.442,15.4699,15.4351,15.4559,17200.0
2008-06-17 13:35:00,22.2,22.22,22.18,22.2,4300.0,15.4559,15.4699,15.442,15.4559,4300.0
2008-06-17 13:40:00,22.19,22.21,22.15,22.16,5800.0,15.449,15.4629,15.4211,15.4281,5800.0
2008-06-17 13:45:00,22.16,22.22,22.15,22.21,7600.0,15.4281,15.4699,15.4211,15.4629,7600.0
2008-06-17 13:50:00,22.2,22.21,22.19,22.2,1300.0,15.4559,15.4629,15.449,15.4559,1300.0
2008-06-17 13:55:00,22.2,22.2,22.18,22.19,6100.0,15.4559,15.4559,15.442,15.449,6100.0
2008-06-17 14:00:00,22.21,22.21,22.2,22.2,6800.0,15.4629,15.4629,15.4559,15.4559,6800.0
2008-06-17 14:05:00,22.2,22.21,22.13,22.17,8100.0,15.4559,15.4629,15.4072,15.4351,8100.0
2008-06-17 14:10:00,22.15,22.17,22.13,22.13,3200.0,15.4211,15.4351,15.4072,15.4072,3200.0
2008-06-17 14:15:00,22.13,22.15,22.11,22.11,17400.0,15.4072,15.4211,15.3933,15.3933,17400.0
2008-06-17 14:20:00,22.13,22.17,22.1,22.1,5400.0,15.4072,15.4351,15.3863,15.3863,5400.0
2008-06-17 14:25:00,22.1,22.1,22.07,22.07,10400.0,15.3863,15.3863,15.3654,15.3654,10400.0
2008-06-17 14:30:00,22.08,22.11,22.07,22.11,6300.0,15.3724,15.3933,15.3654,15.3933,6300.0
2008-06-17 14:35:00,22.11,22.13,22.1,22.1,8600.0,15.3933,15.4072,15.3863,15.3863,8600.0
2008-06-17 14:40:00,22.11,22.11,22.09,22.11,5600.0,15.3933,15.3933,15.3794,15.3933,5600.0
2008-06-17 14:45:00,22.11,22.13,22.1,22.12,5900.0,15.3933,15.4072,15.3863,15.4002,5900.0
2008-06-17 14:50:00,22.11,22.12,22.1,22.1,9200.0,15.3933,15.4002,15.3863,15.3863,9200.0
2008-06-17 14:55:00,22.1,22.12,22.07,22.07,25200.0,15.3863,15.4002,15.3654,15.3654,25200.0
2008-06-17 15:00:00,22.08,22.1,22.06,22.07,24000.0,15.3724,15.3863,15.3585,15.3654,24000.0
2008-06-17 15:05:00,22.07,22.08,22.03,22.04,14800.0,15.3654,15.3724,15.3376,15.3445,14800.0
2008-06-17 15:10:00,22.04,22.06,22.01,22.05,26600.0,15.3445,15.3585,15.3237,15.3515,26600.0
2008-06-17 15:15:00,22.03,22.04,22.0,22.0,21700.0,15.3376,15.3445,15.3167,15.3167,21700.0
2008-06-17 15:20:00,22.0,22.01,21.94,21.96,29800.0,15.3167,15.3237,15.2749,15.2888,29800.0
2008-06-17 15:25:00,21.95,21.99,21.95,21.96,22800.0,15.2819,15.3097,15.2819,15.2888,22800.0
2008-06-17 15:30:00,21.96,21.99,21.95,21.98,31700.0,15.2888,15.3097,15.2819,15.3028,31700.0
2008-06-17 15:35:00,21.97,21.98,21.91,21.91,44400.0,15.2958,15.3028,15.254,15.254,44400.0
2008-06-17 15:40:00,21.92,21.93,21.88,21.88,38700.0,15.261,15.268,15.2332,15.2332,38700.0
2008-06-17 15:45:00,21.88,21.91,21.85,21.86,77600.0,15.2332,15.254,15.2123,15.2192,77600.0
2008-06-17 15:50:00,21.86,21.88,21.83,21.85,60300.0,15.2192,15.2332,15.1983,15.2123,60300.0
2008-06-17 15:55:00,21.85,21.9,21.84,21.87,81000.0,15.2123,15.2471,15.2053,15.2262,81000.0
2008-06-18 09:30:00,21.81,21.86,21.6,21.6,43300.0,15.1844,15.2192,15.0382,15.0382,43300.0
2008-06-18 09:35:00,21.6,21.64,21.5,21.53,24700.0,15.0382,15.0661,14.9686,14.9895,24700.0
2008-06-18 09:40:00,21.54,21.59,21.5,21.54,44700.0,14.9964,15.0312,14.9686,14.9964,44700.0
2008-06-18 09:45:00,21.53,21.65,21.51,21.58,34200.0,14.9895,15.073,14.9756,15.0243,34200.0
2008-06-18 09:50:00,21.58,21.71,21.54,21.67,21100.0,15.0243,15.1148,14.9964,15.0869,21100.0
2008-06-18 09:55:00,21.67,21.71,21.59,21.59,21000.0,15.0869,15.1148,15.0312,15.0312,21000.0
2008-06-18 10:00:00,21.58,22.16,21.58,21.96,428900.0,15.0243,15.4281,15.0243,15.2888,428900.0
2008-06-18 10:05:00,21.96,22.05,21.8,21.83,216000.0,15.2888,15.3515,15.1775,15.1983,216000.0
2008-06-18 10:10:00,21.85,21.95,21.81,21.83,150100.0,15.2123,15.2819,15.1844,15.1983,150100.0
2008-06-18 10:15:00,21.83,22.15,21.81,22.14,116100.0,15.1983,15.4211,15.1844,15.4142,116100.0
2008-06-18 10:20:00,22.13,22.34,22.1,22.16,124900.0,15.4072,15.5534,15.3863,15.4281,124900.0
2008-06-18 10:25:00,22.16,22.2,22.1,22.14,24700.0,15.4281,15.4559,15.3863,15.4142,24700.0
2008-06-18 10:30:00,22.13,22.14,21.95,22.06,42500.0,15.4072,15.4142,15.2819,15.3585,42500.0
2008-06-18 10:35:00,22.08,22.15,21.98,22.07,57400.0,15.3724,15.4211,15.3028,15.3654,57400.0
2008-06-18 10:40:00,22.06,22.12,21.96,22.01,77300.0,15.3585,15.4002,15.2888,15.3237,77300.0
2008-06-18 10:45:00,22.02,22.04,21.98,21.98,57000.0,15.3306,15.3445,15.3028,15.3028,57000.0
2008-06-18 10:50:00,21.97,21.97,21.86,21.87,57100.0,15.2958,15.2958,15.2192,15.2262,57100.0
2008-06-18 10:55:00,21.87,21.9,21.85,21.86,18700.0,15.2262,15.2471,15.2123,15.2192,18700.0
2008-06-18 11:00:00,21.86,21.89,21.85,21.87,19400.0,15.2192,15.2401,15.2123,15.2262,19400.0
2008-06-18 11:05:00,21.86,22.05,21.85,22.05,33200.0,15.2192,15.3515,15.2123,15.3515,33200.0
2008-06-18 11:10:00,22.05,22.05,21.98,21.98,73500.0,15.3515,15.3515,15.3028,15.3028,73500.0
2008-06-18 11:15:00,21.97,22.13,21.96,22.12,35900.0,15.2958,15.4072,15.2888,15.4002,35900.0
2008-06-18 11:20:00,22.11,22.16,22.11,22.15,22900.0,15.3933,15.4281,15.3933,15.4211,22900.0
2008-06-18 11:25:00,22.14,22.16,22.04,22.05,23800.0,15.4142,15.4281,15.3445,15.3515,23800.0
2008-06-18 11:30:00,22.04,22.09,22.04,22.08,26300.0,15.3445,15.3794,15.3445,15.3724,26300.0
2008-06-18 11:35:00,22.07,22.17,22.07,22.17,23500.0,15.3654,15.4351,15.3654,15.4351,23500.0
2008-06-18 11:40:00,22.17,22.2,22.15,22.15,51000.0,15.4351,15.4559,15.4211,15.4211,51000.0
2008-06-18 11:45:00,22.15,22.17,22.14,22.17,21800.0,15.4211,15.4351,15.4142,15.4351,21800.0
2008-06-18 11:50:00,22.15,22.22,22.15,22.18,72100.0,15.4211,15.4699,15.4211,15.442,72100.0
2008-06-18 11:55:00,22.18,22.21,22.07,22.13,76100.0,15.442,15.4629,15.3654,15.4072,76100.0
2008-06-18 12:00:00,22.12,22.12,22.04,22.04,21400.0,15.4002,15.4002,15.3445,15.3445,21400.0
2008-06-18 12:05:00,22.04,22.09,22.02,22.07,24100.0,15.3445,15.3794,15.3306,15.3654,24100.0
2008-06-18 12:10:00,22.06,22.09,22.02,22.06,32500.0,15.3585,15.3794,15.3306,15.3585,32500.0
2008-06-18 12:15:00,22.06,22.07,21.98,21.98,80000.0,15.3585,15.3654,15.3028,15.3028,80000.0
2008-06-18 12:20:00,21.98,22.0,21.97,21.99,26300.0,15.3028,15.3167,15.2958,15.3097,26300.0
2008-06-18 12:25:00,21.98,22.0,21.98,22.0,47100.0,15.3028,15.3167,15.3028,15.3167,47100.0
2008-06-18 12:30:00,21.99,22.0,21.98,21.98,19100.0,15.3097,15.3167,15.3028,15.3028,19100.0
2008-06-18 12:35:00,21.98,22.0,21.94,21.98,53900.0,15.3028,15.3167,15.2749,15.3028,53900.0
2008-06-18 12:40:00,21.97,22.0,21.87,21.91,44600.0,15.2958,15.3167,15.2262,15.254,44600.0
2008-06-18 12:45:00,21.91,21.97,21.9,21.95,23400.0,15.254,15.2958,15.2471,15.2819,23400.0
2008-06-18 12:50:00,21.95,22.01,21.88,21.89,50700.0,15.2819,15.3237,15.2332,15.2401,50700.0
2008-06-18 12:55:00,21.89,21.89,21.85,21.85,20800.0,15.2401,15.2401,15.2123,15.2123,20800.0
2008-06-18 13:00:00,21.85,21.85,21.74,21.75,19700.0,15.2123,15.2123,15.1357,15.1426,19700.0
2008-06-18 13:05:00,21.75,21.77,21.74,21.74,39700.0,15.1426,15.1566,15.1357,15.1357,39700.0
2008-06-18 13:10:00,21.74,21.75,21.62,21.62,43000.0,15.1357,15.1426,15.0521,15.0521,43000.0
2008-06-18 13:15:00,21.62,21.62,21.51,21.58,57900.0,15.0521,15.0521,14.9756,15.0243,57900.0
2008-06-18 13:20:00,21.57,21.59,21.56,21.57,17500.0,15.0173,15.0312,15.0104,15.0173,17500.0
2008-06-18 13:25:00,21.55,21.55,21.52,21.53,17800.0,15.0034,15.0034,14.9825,14.9895,17800.0
2008-06-18 13:30:00,21.52,21.56,21.5,21.56,38500.0,14.9825,15.0104,14.9686,15.0104,38500.0
2008-06-18 13:35:00,21.53,21.53,21.44,21.51,52200.0,14.9895,14.9895,14.9268,14.9756,52200.0
2008-06-18 13:40:00,21.5,21.55,21.5,21.52,8200.0,14.9686,15.0034,14.9686,14.9825,8200.0
2008-06-18 13:45:00,21.51,21.53,21.48,21.49,10600.0,14.9756,14.9895,14.9547,14.9616,10600.0
2008-06-18 13:50:00,21.47,21.53,21.47,21.51,28000.0,14.9477,14.9895,14.9477,14.9756,28000.0
2008-06-18 13:55:00,21.5,21.59,21.5,21.59,28300.0,14.9686,15.0312,14.9686,15.0312,28300.0
2008-06-18 14:00:00,21.59,21.65,21.57,21.61,26000.0,15.0312,15.073,15.0173,15.0452,26000.0
2008-06-18 14:05:00,21.6,21.63,21.59,21.6,14300.0,15.0382,15.0591,15.0312,15.0382,14300.0
2008-06-18 14:10:00,21.59,21.61,21.57,21.58,7700.0,15.0312,15.0452,15.0173,15.0243,7700.0
2008-06-18 14:15:00,21.57,21.62,21.55,21.55,15500.0,15.0173,15.0521,15.0034,15.0034,15500.0
2008-06-18 14:20:00,21.56,21.56,21.45,21.46,11000.0,15.0104,15.0104,14.9338,14.9407,11000.0
2008-06-18 14:25:00,21.46,21.49,21.46,21.48,13400.0,14.9407,14.9616,14.9407,14.9547,13400.0
2008-06-18 14:30:00,21.48,21.51,21.47,21.5,25700.0,14.9547,14.9756,14.9477,14.9686,25700.0
2008-06-18 14:35:00,21.49,21.55,21.49,21.55,20400.0,14.9616,15.0034,14.9616,15.0034,20400.0
2008-06-18 14:40:00,21.54,21.56,21.54,21.55,16900.0,14.9964,15.0104,14.9964,15.0034,16900.0
2008-06-18 14:45:00,21.54,21.55,21.52,21.52,18400.0,14.9964,15.0034,14.9825,14.9825,18400.0
2008-06-18 14:50:00,21.52,21.58,21.51,21.58,21000.0,14.9825,15.0243,14.9756,15.0243,21000.0
2008-06-18 14:55:00,21.57,21.59,21.55,21.55,13900.0,15.0173,15.0312,15.0034,15.0034,13900.0
2008-06-18 15:00:00,21.54,21.57,21.47,21.47,21800.0,14.9964,15.0173,14.9477,14.9477,21800.0
2008-06-18 15:05:00,21.47,21.53,21.46,21.53,60500.0,14.9477,14.9895,14.9407,14.9895,60500.0
2008-06-18 15:10:00,21.53,21.53,21.48,21.49,63900.0,14.9895,14.9895,14.9547,14.9616,63900.0
2008-06-18 15:15:00,21.49,21.51,21.48,21.5,59900.0,14.9616,14.9756,14.9547,14.9686,59900.0
2008-06-18 15:20:00,21.49,21.51,21.47,21.48,53700.0,14.9616,14.9756,14.9477,14.9547,53700.0
2008-06-18 15:25:00,21.48,21.5,21.47,21.47,37500.0,14.9547,14.9686,14.9477,14.9477,37500.0
2008-06-18 15:30:00,21.47,21.5,21.44,21.44,60100.0,14.9477,14.9686,14.9268,14.9268,60100.0
2008-06-18 15:35:00,21.44,21.47,21.39,21.4,57000.0,14.9268,14.9477,14.892,14.899,57000.0
2008-06-18 15:40:00,21.4,21.44,21.37,21.43,50900.0,14.899,14.9268,14.8781,14.9199,50900.0
2008-06-18 15:45:00,21.42,21.44,21.38,21.38,68500.0,14.9129,14.9268,14.885,14.885,68500.0
2008-06-18 15:50:00,21.38,21.43,21.36,21.38,119600.0,14.885,14.9199,14.8711,14.885,119600.0
2008-06-18 15:55:00,21.37,21.4,21.33,21.38,103500.0,14.8781,14.899,14.8502,14.885,103500.0
2008-06-19 09:30:00,21.47,21.6,21.29,21.47,17900.0,14.9477,15.0382,14.8224,14.9477,17900.0
2008-06-19 09:35:00,21.4,21.52,21.39,21.4,53700.0,14.899,14.9825,14.892,14.899,53700.0
2008-06-19 09:40:00,21.4,21.41,21.26,21.29,34500.0,14.899,14.9059,14.8015,14.8224,34500.0
2008-06-19 09:45:00,21.28,21.4,21.28,21.39,37100.0,14.8154,14.899,14.8154,14.892,37100.0
2008-06-19 09:50:00,21.39,21.42,21.31,21.41,46300.0,14.892,14.9129,14.8363,14.9059,46300.0
2008-06-19 09:55:00,21.41,21.42,21.34,21.39,29200.0,14.9059,14.9129,14.8572,14.892,29200.0
2008-06-19 10:00:00,21.39,21.39,21.27,21.38,32400.0,14.892,14.892,14.8085,14.885,32400.0
2008-06-19 10:05:00,21.37,21.39,21.27,21.28,20800.0,14.8781,14.892,14.8085,14.8154,20800.0
2008-06-19 10:10:00,21.28,21.4,21.17,21.19,95800.0,14.8154,14.899,14.7388,14.7528,95800.0
2008-06-19 10:15:00,21.2,21.2,21.15,21.16,22600.0,14.7597,14.7597,14.7249,14.7319,22600.0
2008-06-19 10:20:00,21.17,21.24,21.14,21.2,50700.0,14.7388,14.7876,14.718,14.7597,50700.0
2008-06-19 10:25:00,21.21,21.23,21.17,21.18,38900.0,14.7667,14.7806,14.7388,14.7458,38900.0
2008-06-19 10:30:00,21.17,21.2,21.17,21.18,33500.0,14.7388,14.7597,14.7388,14.7458,33500.0
2008-06-19 10:35:00,21.18,21.22,21.16,21.18,52500.0,14.7458,14.7736,14.7319,14.7458,52500.0
2008-06-19 10:40:00,21.19,21.2,21.16,21.18,25000.0,14.7528,14.7597,14.7319,14.7458,25000.0
2008-06-19 10:45:00,21.19,21.19,21.13,21.16,32900.0,14.7528,14.7528,14.711,14.7319,32900.0
2008-06-19 10:50:00,21.16,21.19,21.1,21.11,36400.0,14.7319,14.7528,14.6901,14.6971,36400.0
2008-06-19 10:55:00,21.11,21.12,21.06,21.09,18200.0,14.6971,14.704,14.6623,14.6831,18200.0
2008-06-19 11:00:00,21.1,21.11,21.06,21.1,12800.0,14.6901,14.6971,14.6623,14.6901,12800.0
2008-06-19 11:05:00,21.1,21.1,21.0,21.01,58200.0,14.6901,14.6901,14.6205,14.6274,58200.0
2008-06-19 11:10:00,21.01,21.05,20.93,21.04,48600.0,14.6274,14.6553,14.5717,14.6483,48600.0
2008-06-19 11:15:00,21.05,21.12,21.05,21.12,17500.0,14.6553,14.704,14.6553,14.704,17500.0
2008-06-19 11:20:00,21.12,21.12,21.07,21.09,30600.0,14.704,14.704,14.6692,14.6831,30600.0
2008-06-19 11:25:00,21.1,21.14,21.07,21.11,36100.0,14.6901,14.718,14.6692,14.6971,36100.0
2008-06-19 11:30:00,21.11,21.26,21.11,21.24,90300.0,14.6971,14.8015,14.6971,14.7876,90300.0
2008-06-19 11:35:00,21.23,21.23,21.18,21.18,32200.0,14.7806,14.7806,14.7458,14.7458,32200.0
2008-06-19 11:40:00,21.18,21.21,21.18,21.19,18900.0,14.7458,14.7667,14.7458,14.7528,18900.0
2008-06-19 11:45:00,21.19,21.19,21.11,21.11,15200.0,14.7528,14.7528,14.6971,14.6971,15200.0
2008-06-19 11:50:00,21.13,21.2,21.13,21.2,9500.0,14.711,14.7597,14.711,14.7597,9500.0
2008-06-19 11:55:00,21.2,21.23,21.18,21.21,27200.0,14.7597,14.7806,14.7458,14.7667,27200.0
2008-06-19 12:00:00,21.22,21.31,21.22,21.31,54800.0,14.7736,14.8363,14.7736,14.8363,54800.0
2008-06-19 12:05:00,21.31,21.4,21.29,21.4,29100.0,14.8363,14.899,14.8224,14.899,29100.0
2008-06-19 12:10:00,21.4,21.4,21.35,21.37,26000.0,14.899,14.899,14.8642,14.8781,26000.0
2008-06-19 12:15:00,21.39,21.43,21.33,21.37,42600.0,14.892,14.9199,14.8502,14.8781,42600.0
2008-06-19 12:20:00,21.37,21.39,21.31,21.38,19800.0,14.8781,14.892,14.8363,14.885,19800.0
2008-06-19 12:25:00,21.38,21.39,21.32,21.38,18800.0,14.885,14.892,14.8433,14.885,18800.0
2008-06-19 12:30:00,21.38,21.48,21.36,21.48,23400.0,14.885,14.9547,14.8711,14.9547,23400.0
2008-06-19 12:35:00,21.48,21.48,21.39,21.41,24800.0,14.9547,14.9547,14.892,14.9059,24800.0
2008-06-19 12:40:00,21.41,21.42,21.39,21.4,16800.0,14.9059,14.9129,14.892,14.899,16800.0
2008-06-19 12:45:00,21.4,21.42,21.39,21.41,28100.0,14.899,14.9129,14.892,14.9059,28100.0
2008-06-19 12:50:00,21.41,21.43,21.33,21.35,38600.0,14.9059,14.9199,14.8502,14.8642,38600.0
2008-06-19 12:55:00,21.35,21.35,21.25,21.27,19300.0,14.8642,14.8642,14.7945,14.8085,19300.0
2008-06-19 13:00:00,21.27,21.28,21.23,21.24,11100.0,14.8085,14.8154,14.7806,14.7876,11100.0
2008-06-19 13:05:00,21.25,21.3,21.24,21.29,5800.0,14.7945,14.8293,14.7876,14.8224,5800.0
2008-06-19 13:10:00,21.29,21.3,21.27,21.3,15600.0,14.8224,14.8293,14.8085,14.8293,15600.0
2008-06-19 13:15:00,21.3,21.33,21.28,21.28,23900.0,14.8293,14.8502,14.8154,14.8154,23900.0
2008-06-19 13:20:00,21.29,21.3,21.26,21.28,11200.0,14.8224,14.8293,14.8015,14.8154,11200.0
2008-06-19 13:25:00,21.28,21.3,21.28,21.28,8100.0,14.8154,14.8293,14.8154,14.8154,8100.0
2008-06-19 13:30:00,21.29,21.37,21.28,21.35,41300.0,14.8224,14.8781,14.8154,14.8642,41300.0
2008-06-19 13:35:00,21.33,21.35,21.27,21.29,61600.0,14.8502,14.8642,14.8085,14.8224,61600.0
2008-06-19 13:40:00,21.31,21.35,21.25,21.25,13100.0,14.8363,14.8642,14.7945,14.7945,13100.0
2008-06-19 13:45:00,21.26,21.28,21.25,21.25,9700.0,14.8015,14.8154,14.7945,14.7945,9700.0
2008-06-19 13:50:00,21.24,21.29,21.24,21.27,8600.0,14.7876,14.8224,14.7876,14.8085,8600.0
2008-06-19 13:55:00,21.27,21.28,21.27,21.27,4600.0,14.8085,14.8154,14.8085,14.8085,4600.0
2008-06-19 14:00:00,21.27,21.28,21.23,21.25,17800.0,14.8085,14.8154,14.7806,14.7945,17800.0
2008-06-19 14:05:00,21.26,21.27,21.25,21.26,19300.0,14.8015,14.8085,14.7945,14.8015,19300.0
2008-06-19 14:10:00,21.26,21.3,21.25,21.29,13300.0,14.8015,14.8293,14.7945,14.8224,13300.0
2008-06-19 14:15:00,21.28,21.29,21.27,21.29,11800.0,14.8154,14.8224,14.8085,14.8224,11800.0
2008-06-19 14:20:00,21.28,21.3,21.27,21.3,15200.0,14.8154,14.8293,14.8085,14.8293,15200.0
2008-06-19 14:25:00,21.3,21.36,21.29,21.31,73600.0,14.8293,14.8711,14.8224,14.8363,73600.0
2008-06-19 14:30:00,21.33,21.48,21.3,21.45,53900.0,14.8502,14.9547,14.8293,14.9338,53900.0
2008-06-19 14:35:00,21.47,21.47,21.37,21.4,13800.0,14.9477,14.9477,14.8781,14.899,13800.0
2008-06-19 14:40:00,21.39,21.4,21.37,21.4,18200.0,14.892,14.899,14.8781,14.899,18200.0
2008-06-19 14:45:00,21.39,21.42,21.38,21.4,9800.0,14.892,14.9129,14.885,14.899,9800.0
2008-06-19 14:50:00,21.4,21.46,21.4,21.46,13500.0,14.899,14.9407,14.899,14.9407,13500.0
2008-06-19 14:55:00,21.46,21.47,21.44,21.46,21200.0,14.9407,14.9477,14.9268,14.9407,21200.0
2008-06-19 15:00:00,21.46,21.49,21.45,21.49,31000.0,14.9407,14.9616,14.9338,14.9616,31000.0
2008-06-19 15:05:00,21.49,21.6,21.48,21.59,65900.0,14.9616,15.0382,14.9547,15.0312,65900.0
2008-06-19 15:10:00,21.59,21.68,21.59,21.68,45400.0,15.0312,15.0939,15.0312,15.0939,45400.0
2008-06-19 15:15:00,21.68,21.76,21.65,21.68,75800.0,15.0939,15.1496,15.073,15.0939,75800.0
2008-06-19 15:20:00,21.69,21.7,21.61,21.64,14200.0,15.1009,15.1078,15.0452,15.0661,14200.0
2008-06-19 15:25:00,21.64,21.64,21.53,21.54,54600.0,15.0661,15.0661,14.9895,14.9964,54600.0
2008-06-19 15:30:00,21.54,21.55,21.53,21.55,31100.0,14.9964,15.0034,14.9895,15.0034,31100.0
2008-06-19 15:35:00,21.55,21.55,21.5,21.51,40400.0,15.0034,15.0034,14.9686,14.9756,40400.0
2008-06-19 15:40:00,21.51,21.56,21.49,21.53,39300.0,14.9756,15.0104,14.9616,14.9895,39300.0
2008-06-19 15:45:00,21.54,21.55,21.53,21.54,48200.0,14.9964,15.0034,14.9895,14.9964,48200.0
2008-06-19 15:50:00,21.54,21.55,21.53,21.54,44800.0,14.9964,15.0034,14.9895,14.9964,44800.0
2008-06-19 15:55:00,21.54,21.55,21.51,21.55,68300.0,14.9964,15.0034,14.9756,15.0034,68300.0
2008-06-20 09:30:00,21.46,21.52,21.3,21.39,138200.0,14.9407,14.9825,14.8293,14.892,138200.0
2008-06-20 09:35:00,21.34,21.38,21.11,21.18,13700.0,14.8572,14.885,14.6971,14.7458,13700.0
2008-06-20 09:40:00,21.23,21.3,21.22,21.28,9600.0,14.7806,14.8293,14.7736,14.8154,9600.0
2008-06-20 09:45:00,21.28,21.36,21.19,21.24,30000.0,14.8154,14.8711,14.7528,14.7876,30000.0
2008-06-20 09:50:00,21.22,21.3,21.09,21.09,20400.0,14.7736,14.8293,14.6831,14.6831,20400.0
2008-06-20 09:55:00,21.1,21.14,21.05,21.07,18400.0,14.6901,14.718,14.6553,14.6692,18400.0
2008-06-20 10:00:00,21.05,21.06,20.95,20.97,69400.0,14.6553,14.6623,14.5857,14.5996,69400.0
2008-06-20 10:05:00,20.96,21.02,20.9,20.99,50100.0,14.5926,14.6344,14.5509,14.6135,50100.0
2008-06-20 10:10:00,20.99,21.0,20.95,20.99,20300.0,14.6135,14.6205,14.5857,14.6135,20300.0
2008-06-20 10:15:00,20.98,21.03,20.98,20.99,64400.0,14.6066,14.6414,14.6066,14.6135,64400.0
2008-06-20 10:20:00,21.0,21.06,21.0,21.06,22200.0,14.6205,14.6623,14.6205,14.6623,22200.0
2008-06-20 10:25:00,21.05,21.05,21.0,21.01,30100.0,14.6553,14.6553,14.6205,14.6274,30100.0
2008-06-20 10:30:00,21.0,21.02,20.94,20.94,46300.0,14.6205,14.6344,14.5787,14.5787,46300.0
2008-06-20 10:35:00,20.94,20.94,20.77,20.81,31700.0,14.5787,14.5787,14.4604,14.4882,31700.0
2008-06-20 10:40:00,20.81,20.89,20.81,20.86,23400.0,14.4882,14.5439,14.4882,14.523,23400.0
2008-06-20 10:45:00,20.83,20.86,20.83,20.86,10500.0,14.5021,14.523,14.5021,14.523,10500.0
2008-06-20 10:50:00,20.86,20.97,20.84,20.95,131900.0,14.523,14.5996,14.5091,14.5857,131900.0
2008-06-20 10:55:00,20.94,20.98,20.92,20.94,16900.0,14.5787,14.6066,14.5648,14.5787,16900.0
2008-06-20 11:00:00,20.93,20.94,20.85,20.9,14600.0,14.5717,14.5787,14.5161,14.5509,14600.0
2008-06-20 11:05:00,20.92,21.0,20.91,20.98,13000.0,14.5648,14.6205,14.5578,14.6066,13000.0
2008-06-20 11:10:00,20.98,21.0,20.96,20.96,10400.0,14.6066,14.6205,14.5926,14.5926,10400.0
2008-06-20 11:15:00,20.96,21.0,20.92,20.92,9700.0,14.5926,14.6205,14.5648,14.5648,9700.0
2008-06-20 11:20:00,20.93,21.0,20.93,21.0,7100.0,14.5717,14.6205,14.5717,14.6205,7100.0
2008-06-20 11:25:00,20.99,21.03,20.97,21.03,69800.0,14.6135,14.6414,14.5996,14.6414,69800.0
2008-06-20 11:30:00,21.05,21.1,21.0,21.0,20800.0,14.6553,14.6901,14.6205,14.6205,20800.0
2008-06-20 11:35:00,21.0,21.01,21.0,21.0,2800.0,14.6205,14.6274,14.6205,14.6205,2800.0
2008-06-20 11:40:00,21.0,21.09,20.99,21.03,66500.0,14.6205,14.6831,14.6135,14.6414,66500.0
2008-06-20 11:45:00,21.03,21.05,21.0,21.03,4300.0,14.6414,14.6553,14.6205,14.6414,4300.0
2008-06-20 11:50:00,21.01,21.06,21.01,21.05,2500.0,14.6274,14.6623,14.6274,14.6553,2500.0
2008-06-20 11:55:00,21.05,21.05,21.0,21.03,4000.0,14.6553,14.6553,14.6205,14.6414,4000.0
2008-06-20 12:00:00,21.02,21.06,21.0,21.01,9000.0,14.6344,14.6623,14.6205,14.6274,9000.0
2008-06-20 12:05:00,21.01,21.02,20.97,20.99,5000.0,14.6274,14.6344,14.5996,14.6135,5000.0
2008-06-20 12:10:00,20.98,21.02,20.96,21.01,7900.0,14.6066,14.6344,14.5926,14.6274,7900.0
2008-06-20 12:15:00,21.01,21.03,21.0,21.03,2900.0,14.6274,14.6414,14.6205,14.6414,2900.0
2008-06-20 12:20:00,21.03,21.03,21.0,21.01,7900.0,14.6414,14.6414,14.6205,14.6274,7900.0
2008-06-20 12:25:00,21.0,21.02,20.97,21.02,15600.0,14.6205,14.6344,14.5996,14.6344,15600.0
2008-06-20 12:30:00,21.01,21.05,20.99,21.05,7700.0,14.6274,14.6553,14.6135,14.6553,7700.0
2008-06-20 12:35:00,21.06,21.06,21.02,21.02,3000.0,14.6623,14.6623,14.6344,14.6344,3000.0
2008-06-20 12:40:00,21.03,21.04,20.97,21.02,10600.0,14.6414,14.6483,14.5996,14.6344,10600.0
2008-06-20 12:45:00,21.03,21.03,21.0,21.01,5300.0,14.6414,14.6414,14.6205,14.6274,5300.0
2008-06-20 12:50:00,21.01,21.01,21.0,21.0,1400.0,14.6274,14.6274,14.6205,14.6205,1400.0
2008-06-20 12:55:00,20.99,21.01,20.99,21.01,3500.0,14.6135,14.6274,14.6135,14.6274,3500.0
2008-06-20 13:00:00,21.0,21.01,20.97,20.97,19100.0,14.6205,14.6274,14.5996,14.5996,19100.0
2008-06-20 13:05:00,20.98,21.01,20.97,21.0,19100.0,14.6066,14.6274,14.5996,14.6205,19100.0
2008-06-20 13:10:00,21.01,21.02,20.95,21.0,24200.0,14.6274,14.6344,14.5857,14.6205,24200.0
2008-06-20 13:15:00,20.99,21.0,20.96,20.97,8000.0,14.6135,14.6205,14.5926,14.5996,8000.0
2008-06-20 13:20:00,20.97,20.98,20.93,20.95,13100.0,14.5996,14.6066,14.5717,14.5857,13100.0
2008-06-20 13:25:00,20.95,20.95,20.87,20.88,12100.0,14.5857,14.5857,14.53,14.5369,12100.0
2008-06-20 13:30:00,20.88,20.88,20.79,20.86,30200.0,14.5369,14.5369,14.4743,14.523,30200.0
2008-06-20 13:35:00,20.86,20.88,20.85,20.86,6200.0,14.523,14.5369,14.5161,14.523,6200.0
2008-06-20 13:40:00,20.86,20.86,20.81,20.82,11300.0,14.523,14.523,14.4882,14.4952,11300.0
2008-06-20 13:45:00,20.81,20.84,20.81,20.83,6300.0,14.4882,14.5091,14.4882,14.5021,6300.0
2008-06-20 13:50:00,20.82,20.83,20.78,20.78,20200.0,14.4952,14.5021,14.4673,14.4673,20200.0
2008-06-20 13:55:00,20.78,20.83,20.78,20.83,24200.0,14.4673,14.5021,14.4673,14.5021,24200.0
2008-06-20 14:00:00,20.83,20.83,20.78,20.81,30900.0,14.5021,14.5021,14.4673,14.4882,30900.0
2008-06-20 14:05:00,20.8,20.84,20.8,20.84,11600.0,14.4812,14.5091,14.4812,14.5091,11600.0
2008-06-20 14:10:00,20.84,20.84,20.8,20.81,11700.0,14.5091,14.5091,14.4812,14.4882,11700.0
2008-06-20 14:15:00,20.81,20.82,20.79,20.82,29700.0,14.4882,14.4952,14.4743,14.4952,29700.0
2008-06-20 14:20:00,20.83,20.88,20.82,20.86,14000.0,14.5021,14.5369,14.4952,14.523,14000.0
2008-06-20 14:25:00,20.86,20.89,20.82,20.89,9600.0,14.523,14.5439,14.4952,14.5439,9600.0
2008-06-20 14:30:00,20.88,20.9,20.87,20.9,5200.0,14.5369,14.5509,14.53,14.5509,5200.0
2008-06-20 14:35:00,20.88,20.89,20.84,20.84,19100.0,14.5369,14.5439,14.5091,14.5091,19100.0
2008-06-20 14:40:00,20.84,20.88,20.84,20.86,16000.0,14.5091,14.5369,14.5091,14.523,16000.0
2008-06-20 14:45:00,20.86,20.9,20.85,20.89,11500.0,14.523,14.5509,14.5161,14.5439,11500.0
2008-06-20 14:50:00,20.89,20.9,20.87,20.88,17200.0,14.5439,14.5509,14.53,14.5369,17200.0
2008-06-20 14:55:00,20.87,20.89,20.78,20.79,75800.0,14.53,14.5439,14.4673,14.4743,75800.0
2008-06-20 15:00:00,20.81,20.84,20.8,20.82,30500.0,14.4882,14.5091,14.4812,14.4952,30500.0
2008-06-20 15:05:00,20.82,20.88,20.82,20.84,475500.0,14.4952,14.5369,14.4952,14.5091,475500.0
2008-06-20 15:10:00,20.84,20.88,20.8,20.82,499900.0,14.5091,14.5369,14.4812,14.4952,499900.0
2008-06-20 15:15:00,20.83,20.88,20.82,20.86,18100.0,14.5021,14.5369,14.4952,14.523,18100.0
2008-06-20 15:20:00,20.85,20.88,20.81,20.87,37800.0,14.5161,14.5369,14.4882,14.53,37800.0
2008-06-20 15:25:00,20.86,20.9,20.83,20.88,176800.0,14.523,14.5509,14.5021,14.5369,176800.0
2008-06-20 15:30:00,20.87,20.94,20.85,20.89,64800.0,14.53,14.5787,14.5161,14.5439,64800.0
2008-06-20 15:35:00,20.89,20.93,20.85,20.91,56200.0,14.5439,14.5717,14.5161,14.5578,56200.0
2008-06-20 15:40:00,20.91,20.92,20.85,20.9,136500.0,14.5578,14.5648,14.5161,14.5509,136500.0
2008-06-20 15:45:00,20.9,20.92,20.84,20.91,80800.0,14.5509,14.5648,14.5091,14.5578,80800.0
2008-06-20 15:50:00,20.91,20.92,20.82,20.86,79000.0,14.5578,14.5648,14.4952,14.523,79000.0
2008-06-20 15:55:00,20.86,20.92,20.84,20.91,151300.0,14.523,14.5648,14.5091,14.5578,151300.0
2008-06-23 09:30:00,21.04,21.19,20.81,20.86,27500.0,14.6483,14.7528,14.4882,14.523,27500.0
2008-06-23 09:35:00,20.88,20.95,20.62,20.67,58900.0,14.5369,14.5857,14.3559,14.3907,58900.0
2008-06-23 09:40:00,20.68,20.8,20.6,20.78,33500.0,14.3977,14.4812,14.342,14.4673,33500.0
2008-06-23 09:45:00,20.72,20.76,20.53,20.53,31400.0,14.4255,14.4534,14.2933,14.2933,31400.0
2008-06-23 09:50:00,20.55,20.57,20.48,20.53,35200.0,14.3072,14.3211,14.2585,14.2933,35200.0
2008-06-23 09:55:00,20.53,20.55,20.47,20.55,30600.0,14.2933,14.3072,14.2515,14.3072,30600.0
2008-06-23 10:00:00,20.55,20.56,20.43,20.45,28300.0,14.3072,14.3141,14.2236,14.2376,28300.0
2008-06-23 10:05:00,20.45,20.45,20.35,20.4,87900.0,14.2376,14.2376,14.1679,14.2028,87900.0
2008-06-23 10:10:00,20.4,20.43,20.39,20.4,47300.0,14.2028,14.2236,14.1958,14.2028,47300.0
2008-06-23 10:15:00,20.41,20.42,20.36,20.4,40000.0,14.2097,14.2167,14.1749,14.2028,40000.0
2008-06-23 10:20:00,20.4,20.46,20.39,20.45,18100.0,14.2028,14.2445,14.1958,14.2376,18100.0
2008-06-23 10:25:00,20.44,20.44,20.39,20.4,33800.0,14.2306,14.2306,14.1958,14.2028,33800.0
2008-06-23 10:30:00,20.4,20.43,20.38,20.41,50200.0,14.2028,14.2236,14.1888,14.2097,50200.0
2008-06-23 10:35:00,20.4,20.41,20.38,20.39,20000.0,14.2028,14.2097,14.1888,14.1958,20000.0
2008-06-23 10:40:00,20.39,20.39,20.36,20.37,22900.0,14.1958,14.1958,14.1749,14.1819,22900.0
2008-06-23 10:45:00,20.36,20.39,20.36,20.37,54600.0,14.1749,14.1958,14.1749,14.1819,54600.0
2008-06-23 10:50:00,20.37,20.37,20.29,20.3,63900.0,14.1819,14.1819,14.1262,14.1331,63900.0
2008-06-23 10:55:00,20.3,20.31,20.29,20.31,13900.0,14.1331,14.1401,14.1262,14.1401,13900.0
2008-06-23 11:00:00,20.3,20.31,20.29,20.3,23200.0,14.1331,14.1401,14.1262,14.1331,23200.0
2008-06-23 11:05:00,20.3,20.3,20.21,20.21,35600.0,14.1331,14.1331,14.0705,14.0705,35600.0
2008-06-23 11:10:00,20.21,20.22,20.13,20.14,39300.0,14.0705,14.0774,14.0148,14.0217,39300.0
2008-06-23 11:15:00,20.14,20.21,20.04,20.08,90400.0,14.0217,14.0705,13.9521,13.98,90400.0
2008-06-23 11:20:00,20.09,20.13,20.01,20.02,29400.0,13.9869,14.0148,13.9312,13.9382,29400.0
2008-06-23 11:25:00,20.02,20.05,20.01,20.03,35500.0,13.9382,13.9591,13.9312,13.9452,35500.0
2008-06-23 11:30:00,20.02,20.05,19.99,20.04,66100.0,13.9382,13.9591,13.9173,13.9521,66100.0
2008-06-23 11:35:00,20.04,20.11,20.04,20.05,47800.0,13.9521,14.0009,13.9521,13.9591,47800.0
2008-06-23 11:40:00,20.04,20.05,20.0,20.04,29100.0,13.9521,13.9591,13.9243,13.9521,29100.0
2008-06-23 11:45:00,20.04,20.08,20.03,20.04,10600.0,13.9521,13.98,13.9452,13.9521,10600.0
2008-06-23 11:50:00,20.03,20.05,20.03,20.04,17400.0,13.9452,13.9591,13.9452,13.9521,17400.0
2008-06-23 11:55:00,20.05,20.13,20.04,20.13,16300.0,13.9591,14.0148,13.9521,14.0148,16300.0
2008-06-23 12:00:00,20.12,20.13,20.05,20.08,18700.0,14.0078,14.0148,13.9591,13.98,18700.0
2008-06-23 12:05:00,20.07,20.08,19.89,19.9,49700.0,13.973,13.98,13.8477,13.8546,49700.0
2008-06-23 12:10:00,19.9,20.0,19.89,19.9,25100.0,13.8546,13.9243,13.8477,13.8546,25100.0
2008-06-23 12:15:00,19.9,19.9,19.78,19.86,51400.0,13.8546,13.8546,13.7711,13.8268,51400.0
2008-06-23 12:20:00,19.86,19.9,19.86,19.86,17900.0,13.8268,13.8546,13.8268,13.8268,17900.0
2008-06-23 12:25:00,19.87,19.87,19.76,19.76,28800.0,13.8338,13.8338,13.7572,13.7572,28800.0
2008-06-23 12:30:00,19.76,19.8,19.7,19.71,45000.0,13.7572,13.785,13.7154,13.7224,45000.0
2008-06-23 12:35:00,19.7,19.76,19.7,19.74,39900.0,13.7154,13.7572,13.7154,13.7433,39900.0
2008-06-23 12:40:00,19.74,19.77,19.74,19.75,17300.0,13.7433,13.7641,13.7433,13.7502,17300.0
2008-06-23 12:45:00,19.75,19.78,19.7,19.77,32400.0,13.7502,13.7711,13.7154,13.7641,32400.0
2008-06-23 12:50:00,19.77,19.78,19.72,19.72,56100.0,13.7641,13.7711,13.7293,13.7293,56100.0
2008-06-23 12:55:00,19.72,19.76,19.67,19.74,53900.0,13.7293,13.7572,13.6945,13.7433,53900.0
2008-06-23 13:00:00,19.74,19.75,19.67,19.68,193700.0,13.7433,13.7502,13.6945,13.7015,193700.0
2008-06-23 13:05:00,19.68,19.7,19.62,19.67,81200.0,13.7015,13.7154,13.6597,13.6945,81200.0
2008-06-23 13:10:00,19.67,19.7,19.66,19.69,36800.0,13.6945,13.7154,13.6876,13.7084,36800.0
2008-06-23 13:15:00,19.69,19.7,19.68,19.7,53700.0,13.7084,13.7154,13.7015,13.7154,53700.0
2008-06-23 13:20:00,19.7,19.7,19.69,19.7,37400.0,13.7154,13.7154,13.7084,13.7154,37400.0
2008-06-23 13:25:00,19.7,19.76,19.69,19.76,41400.0,13.7154,13.7572,13.7084,13.7572,41400.0
2008-06-23 13:30:00,19.77,19.77,19.75,19.77,9700.0,13.7641,13.7641,13.7502,13.7641,9700.0
2008-06-23 13:35:00,19.76,19.78,19.71,19.72,32100.0,13.7572,13.7711,13.7224,13.7293,32100.0
2008-06-23 13:40:00,19.72,19.76,19.71,19.76,21500.0,13.7293,13.7572,13.7224,13.7572,21500.0
2008-06-23 13:45:00,19.75,19.84,19.75,19.8,53100.0,13.7502,13.8129,13.7502,13.785,53100.0
2008-06-23 13:50:00,19.8,19.85,19.8,19.84,45600.0,13.785,13.8198,13.785,13.8129,45600.0
2008-06-23 13:55:00,19.86,19.88,19.85,19.85,22200.0,13.8268,13.8407,13.8198,13.8198,22200.0
2008-06-23 14:00:00,19.85,19.88,19.8,19.84,26800.0,13.8198,13.8407,13.785,13.8129,26800.0
2008-06-23 14:05:00,19.84,19.87,19.83,19.84,19100.0,13.8129,13.8338,13.8059,13.8129,19100.0
2008-06-23 14:10:00,19.85,19.86,19.84,19.85,12400.0,13.8198,13.8268,13.8129,13.8198,12400.0
2008-06-23 14:15:00,19.86,19.9,19.85,19.9,48400.0,13.8268,13.8546,13.8198,13.8546,48400.0
2008-06-23 14:20:00,19.9,19.91,19.89,19.89,77100.0,13.8546,13.8616,13.8477,13.8477,77100.0
2008-06-23 14:25:00,19.89,19.9,19.79,19.86,116600.0,13.8477,13.8546,13.7781,13.8268,116600.0
2008-06-23 14:30:00,19.86,19.87,19.79,19.8,34400.0,13.8268,13.8338,13.7781,13.785,34400.0
2008-06-23 14:35:00,19.81,19.82,19.78,19.8,25800.0,13.792,13.799,13.7711,13.785,25800.0
2008-06-23 14:40:00,19.8,19.82,19.78,19.8,26700.0,13.785,13.799,13.7711,13.785,26700.0
2008-06-23 14:45:00,19.8,19.8,19.76,19.76,42400.0,13.785,13.785,13.7572,13.7572,42400.0
2008-06-23 14:50:00,19.77,19.78,19.75,19.76,40200.0,13.7641,13.7711,13.7502,13.7572,40200.0
2008-06-23 14:55:00,19.77,19.77,19.75,19.76,35000.0,13.7641,13.7641,13.7502,13.7572,35000.0
2008-06-23 15:00:00,19.76,19.78,19.75,19.78,37000.0,13.7572,13.7711,13.7502,13.7711,37000.0
2008-06-23 15:05:00,19.77,19.79,19.76,19.77,39700.0,13.7641,13.7781,13.7572,13.7641,39700.0
2008-06-23 15:10:00,19.78,19.81,19.77,19.81,35400.0,13.7711,13.792,13.7641,13.792,35400.0
2008-06-23 15:15:00,19.8,19.81,19.75,19.75,37600.0,13.785,13.792,13.7502,13.7502,37600.0
2008-06-23 15:20:00,19.76,19.8,19.73,19.73,35800.0,13.7572,13.785,13.7363,13.7363,35800.0
2008-06-23 15:25:00,19.73,19.84,19.73,19.82,38600.0,13.7363,13.8129,13.7363,13.799,38600.0
2008-06-23 15:30:00,19.82,19.83,19.77,19.77,42600.0,13.799,13.8059,13.7641,13.7641,42600.0
2008-06-23 15:35:00,19.76,19.79,19.73,19.79,25400.0,13.7572,13.7781,13.7363,13.7781,25400.0
2008-06-23 15:40:00,19.79,19.82,19.76,19.78,35100.0,13.7781,13.799,13.7572,13.7711,35100.0
2008-06-23 15:45:00,19.78,19.8,19.77,19.77,62000.0,13.7711,13.785,13.7641,13.7641,62000.0
2008-06-23 15:50:00,19.77,19.78,19.67,19.69,116000.0,13.7641,13.7711,13.6945,13.7084,116000.0
2008-06-23 15:55:00,19.69,19.7,19.6,19.67,184000.0,13.7084,13.7154,13.6458,13.6945,184000.0
2008-06-24 09:30:00,19.6,19.6,19.44,19.46,56000.0,13.6458,13.6458,13.5344,13.5483,56000.0
2008-06-24 09:35:00,19.47,19.47,19.28,19.34,185100.0,13.5553,13.5553,13.423,13.4648,185100.0
2008-06-24 09:40:00,19.35,19.35,19.27,19.29,56200.0,13.4717,13.4717,13.416,13.43,56200.0
2008-06-24 09:45:00,19.29,19.32,19.02,19.09,266500.0,13.43,13.4508,13.242,13.2907,266500.0
2008-06-24 09:50:00,19.11,19.12,19.08,19.08,23600.0,13.3046,13.3116,13.2838,13.2838,23600.0
2008-06-24 09:55:00,19.09,19.1,18.79,18.85,80600.0,13.2907,13.2977,13.0819,13.1236,80600.0
2008-06-24 10:00:00,18.84,18.84,18.6,18.74,124200.0,13.1167,13.1167,12.9496,13.047,124200.0
2008-06-24 10:05:00,18.75,18.92,18.71,18.73,187700.0,13.054,13.1724,13.0262,13.0401,187700.0
2008-06-24 10:10:00,18.73,18.79,18.63,18.65,111200.0,13.0401,13.0819,12.9705,12.9844,111200.0
2008-06-24 10:15:00,18.65,18.72,18.57,18.59,73400.0,12.9844,13.0331,12.9287,12.9426,73400.0
2008-06-24 10:20:00,18.59,18.64,18.57,18.59,30800.0,12.9426,12.9774,12.9287,12.9426,30800.0
2008-06-24 10:25:00,18.6,19.02,18.47,18.56,152900.0,12.9496,13.242,12.8591,12.9217,152900.0
2008-06-24 10:30:00,18.56,18.7,18.49,18.63,65200.0,12.9217,13.0192,12.873,12.9705,65200.0
2008-06-24 10:35:00,18.62,18.77,18.6,18.71,45500.0,12.9635,13.0679,12.9496,13.0262,45500.0
2008-06-24 10:40:00,18.72,18.74,18.7,18.73,34200.0,13.0331,13.047,13.0192,13.0401,34200.0
2008-06-24 10:45:00,18.74,18.83,18.74,18.8,59000.0,13.047,13.1097,13.047,13.0888,59000.0
2008-06-24 10:50:00,18.81,18.92,18.81,18.9,34500.0,13.0958,13.1724,13.0958,13.1584,34500.0
2008-06-24 10:55:00,18.91,19.05,18.86,19.03,131800.0,13.1654,13.2629,13.1306,13.2489,131800.0
2008-06-24 11:00:00,19.04,19.17,18.98,19.05,104400.0,13.2559,13.3464,13.2141,13.2629,104400.0
2008-06-24 11:05:00,19.05,19.08,18.98,19.01,56900.0,13.2629,13.2838,13.2141,13.235,56900.0
2008-06-24 11:10:00,19.0,19.01,18.93,18.95,44400.0,13.2281,13.235,13.1793,13.1932,44400.0
2008-06-24 11:15:00,18.96,19.16,18.94,19.15,87100.0,13.2002,13.3394,13.1863,13.3325,87100.0
2008-06-24 11:20:00,19.14,19.26,19.14,19.22,86200.0,13.3255,13.4091,13.3255,13.3812,86200.0
2008-06-24 11:25:00,19.22,19.25,19.01,19.05,76000.0,13.3812,13.4021,13.235,13.2629,76000.0
2008-06-24 11:30:00,19.05,19.05,19.02,19.04,47500.0,13.2629,13.2629,13.242,13.2559,47500.0
2008-06-24 11:35:00,19.03,19.04,18.96,18.99,119700.0,13.2489,13.2559,13.2002,13.2211,119700.0
2008-06-24 11:40:00,19.0,19.09,18.99,19.07,106500.0,13.2281,13.2907,13.2211,13.2768,106500.0
2008-06-24 11:45:00,19.06,19.09,19.05,19.07,59300.0,13.2698,13.2907,13.2629,13.2768,59300.0
2008-06-24 11:50:00,19.07,19.08,19.02,19.05,87600.0,13.2768,13.2838,13.242,13.2629,87600.0
2008-06-24 11:55:00,19.05,19.28,19.04,19.27,132800.0,13.2629,13.423,13.2559,13.416,132800.0
2008-06-24 12:00:00,19.28,19.32,19.15,19.16,134800.0,13.423,13.4508,13.3325,13.3394,134800.0
2008-06-24 12:05:00,19.16,19.17,19.09,19.1,47200.0,13.3394,13.3464,13.2907,13.2977,47200.0
2008-06-24 12:10:00,19.1,19.22,19.09,19.22,43900.0,13.2977,13.3812,13.2907,13.3812,43900.0
2008-06-24 12:15:00,19.21,19.22,19.19,19.2,40700.0,13.3743,13.3812,13.3603,13.3673,40700.0
2008-06-24 12:20:00,19.19,19.29,19.19,19.29,37500.0,13.3603,13.43,13.3603,13.43,37500.0
2008-06-24 12:25:00,19.29,19.42,19.29,19.41,189300.0,13.43,13.5205,13.43,13.5135,189300.0
2008-06-24 12:30:00,19.42,19.49,19.4,19.44,40700.0,13.5205,13.5692,13.5065,13.5344,40700.0
2008-06-24 12:35:00,19.43,19.44,19.43,19.44,21800.0,13.5274,13.5344,13.5274,13.5344,21800.0
2008-06-24 12:40:00,19.44,19.44,19.32,19.33,39100.0,13.5344,13.5344,13.4508,13.4578,39100.0
2008-06-24 12:45:00,19.33,19.34,19.14,19.23,47100.0,13.4578,13.4648,13.3255,13.3882,47100.0
2008-06-24 12:50:00,19.23,19.34,19.1,19.33,96200.0,13.3882,13.4648,13.2977,13.4578,96200.0
2008-06-24 12:55:00,19.34,19.34,19.29,19.32,39300.0,13.4648,13.4648,13.43,13.4508,39300.0
2008-06-24 13:00:00,19.32,19.43,19.31,19.41,26700.0,13.4508,13.5274,13.4439,13.5135,26700.0
2008-06-24 13:05:00,19.42,19.43,19.41,19.41,18400.0,13.5205,13.5274,13.5135,13.5135,18400.0
2008-06-24 13:10:00,19.41,19.42,19.4,19.41,16000.0,13.5135,13.5205,13.5065,13.5135,16000.0
2008-06-24 13:15:00,19.42,19.5,19.35,19.48,72000.0,13.5205,13.5762,13.4717,13.5622,72000.0
2008-06-24 13:20:00,19.49,19.49,19.41,19.48,24800.0,13.5692,13.5692,13.5135,13.5622,24800.0
2008-06-24 13:25:00,19.46,19.47,19.43,19.43,13100.0,13.5483,13.5553,13.5274,13.5274,13100.0
2008-06-24 13:30:00,19.42,19.43,19.37,19.38,18000.0,13.5205,13.5274,13.4857,13.4926,18000.0
2008-06-24 13:35:00,19.38,19.4,19.36,19.4,21000.0,13.4926,13.5065,13.4787,13.5065,21000.0
2008-06-24 13:40:00,19.39,19.4,19.37,19.38,23500.0,13.4996,13.5065,13.4857,13.4926,23500.0
2008-06-24 13:45:00,19.37,19.4,19.36,19.39,23600.0,13.4857,13.5065,13.4787,13.4996,23600.0
2008-06-24 13:50:00,19.39,19.4,19.38,19.4,17900.0,13.4996,13.5065,13.4926,13.5065,17900.0
2008-06-24 13:55:00,19.39,19.4,19.38,19.39,18700.0,13.4996,13.5065,13.4926,13.4996,18700.0
2008-06-24 14:00:00,19.39,19.48,19.38,19.48,41200.0,13.4996,13.5622,13.4926,13.5622,41200.0
2008-06-24 14:05:00,19.48,19.48,19.41,19.43,49300.0,13.5622,13.5622,13.5135,13.5274,49300.0
2008-06-24 14:10:00,19.42,19.44,19.34,19.37,31000.0,13.5205,13.5344,13.4648,13.4857,31000.0
2008-06-24 14:15:00,19.37,19.42,19.36,19.4,43700.0,13.4857,13.5205,13.4787,13.5065,43700.0
2008-06-24 14:20:00,19.4,19.4,19.32,19.33,32300.0,13.5065,13.5065,13.4508,13.4578,32300.0
2008-06-24 14:25:00,19.32,19.35,19.32,19.33,30000.0,13.4508,13.4717,13.4508,13.4578,30000.0
2008-06-24 14:30:00,19.33,19.35,19.3,19.31,29000.0,13.4578,13.4717,13.4369,13.4439,29000.0
2008-06-24 14:35:00,19.31,19.34,19.27,19.27,41300.0,13.4439,13.4648,13.416,13.416,41300.0
2008-06-24 14:40:00,19.27,19.27,19.19,19.21,54000.0,13.416,13.416,13.3603,13.3743,54000.0
2008-06-24 14:45:00,19.21,19.22,19.12,19.13,44600.0,13.3743,13.3812,13.3116,13.3186,44600.0
2008-06-24 14:50:00,19.13,19.15,19.12,19.13,53400.0,13.3186,13.3325,13.3116,13.3186,53400.0
2008-06-24 14:55:00,19.12,19.14,19.12,19.14,49200.0,13.3116,13.3255,13.3116,13.3255,49200.0
2008-06-24 15:00:00,19.15,19.19,19.13,19.19,67000.0,13.3325,13.3603,13.3186,13.3603,67000.0
2008-06-24 15:05:00,19.19,19.19,19.14,19.18,34000.0,13.3603,13.3603,13.3255,13.3534,34000.0
2008-06-24 15:10:00,19.18,19.18,19.12,19.13,55000.0,13.3534,13.3534,13.3116,13.3186,55000.0
2008-06-24 15:15:00,19.13,19.18,19.12,19.18,53800.0,13.3186,13.3534,13.3116,13.3534,53800.0
2008-06-24 15:20:00,19.18,19.23,19.17,19.2,48800.0,13.3534,13.3882,13.3464,13.3673,48800.0
2008-06-24 15:25:00,19.2,19.21,19.16,19.19,62200.0,13.3673,13.3743,13.3394,13.3603,62200.0
2008-06-24 15:30:00,19.19,19.21,19.18,19.2,44600.0,13.3603,13.3743,13.3534,13.3673,44600.0
2008-06-24 15:35:00,19.21,19.21,19.13,19.14,59400.0,13.3743,13.3743,13.3186,13.3255,59400.0
2008-06-24 15:40:00,19.14,19.16,19.12,19.15,54400.0,13.3255,13.3394,13.3116,13.3325,54400.0
2008-06-24 15:45:00,19.16,19.18,19.1,19.1,64200.0,13.3394,13.3534,13.2977,13.2977,64200.0
2008-06-24 15:50:00,19.1,19.21,19.07,19.21,151900.0,13.2977,13.3743,13.2768,13.3743,151900.0
2008-06-24 15:55:00,19.2,19.23,19.11,19.11,136100.0,13.3673,13.3882,13.3046,13.3046,136100.0
2008-06-25 09:30:00,19.14,19.27,19.06,19.24,21600.0,13.3255,13.416,13.2698,13.3951,21600.0
2008-06-25 09:35:00,19.24,19.58,19.21,19.52,43200.0,13.3951,13.6319,13.3743,13.5901,43200.0
2008-06-25 09:40:00,19.52,19.92,19.52,19.78,65800.0,13.5901,13.8686,13.5901,13.7711,65800.0
2008-06-25 09:45:00,19.85,19.85,19.57,19.68,20800.0,13.8198,13.8198,13.6249,13.7015,20800.0
2008-06-25 09:50:00,19.68,19.69,19.56,19.66,25000.0,13.7015,13.7084,13.6179,13.6876,25000.0
2008-06-25 09:55:00,19.64,19.73,19.56,19.65,60900.0,13.6736,13.7363,13.6179,13.6806,60900.0
2008-06-25 10:00:00,19.64,19.71,19.64,19.68,37500.0,13.6736,13.7224,13.6736,13.7015,37500.0
2008-06-25 10:05:00,19.67,19.72,19.67,19.68,39100.0,13.6945,13.7293,13.6945,13.7015,39100.0
2008-06-25 10:10:00,19.67,19.68,19.64,19.64,84300.0,13.6945,13.7015,13.6736,13.6736,84300.0
2008-06-25 10:15:00,19.65,19.65,19.61,19.62,29700.0,13.6806,13.6806,13.6527,13.6597,29700.0
2008-06-25 10:20:00,19.62,19.62,19.54,19.57,92100.0,13.6597,13.6597,13.604,13.6249,92100.0
2008-06-25 10:25:00,19.57,19.67,19.57,19.63,49100.0,13.6249,13.6945,13.6249,13.6667,49100.0
2008-06-25 10:30:00,19.63,19.7,19.62,19.68,61200.0,13.6667,13.7154,13.6597,13.7015,61200.0
2008-06-25 10:35:00,19.69,19.73,19.69,19.7,56900.0,13.7084,13.7363,13.7084,13.7154,56900.0
2008-06-25 10:40:00,19.71,19.71,19.67,19.68,36500.0,13.7224,13.7224,13.6945,13.7015,36500.0
2008-06-25 10:45:00,19.68,19.78,19.66,19.76,76400.0,13.7015,13.7711,13.6876,13.7572,76400.0
2008-06-25 10:50:00,19.76,19.87,19.76,19.84,68300.0,13.7572,13.8338,13.7572,13.8129,68300.0
2008-06-25 10:55:00,19.85,19.86,19.72,19.76,30000.0,13.8198,13.8268,13.7293,13.7572,30000.0
2008-06-25 11:00:00,19.76,19.83,19.76,19.83,25900.0,13.7572,13.8059,13.7572,13.8059,25900.0
2008-06-25 11:05:00,19.83,19.86,19.75,19.76,74300.0,13.8059,13.8268,13.7502,13.7572,74300.0
2008-06-25 11:10:00,19.76,19.79,19.68,19.71,82700.0,13.7572,13.7781,13.7015,13.7224,82700.0
2008-06-25 11:15:00,19.7,19.71,19.66,19.67,31300.0,13.7154,13.7224,13.6876,13.6945,31300.0
2008-06-25 11:20:00,19.69,19.69,19.64,19.66,24300.0,13.7084,13.7084,13.6736,13.6876,24300.0
2008-06-25 11:25:00,19.66,19.66,19.48,19.48,106500.0,13.6876,13.6876,13.5622,13.5622,106500.0
2008-06-25 11:30:00,19.47,19.7,19.43,19.68,97700.0,13.5553,13.7154,13.5274,13.7015,97700.0
2008-06-25 11:35:00,19.68,19.68,19.6,19.6,31000.0,13.7015,13.7015,13.6458,13.6458,31000.0
2008-06-25 11:40:00,19.6,19.6,19.52,19.52,31800.0,13.6458,13.6458,13.5901,13.5901,31800.0
2008-06-25 11:45:00,19.52,19.54,19.45,19.46,26600.0,13.5901,13.604,13.5414,13.5483,26600.0
2008-06-25 11:50:00,19.46,19.46,19.38,19.39,18700.0,13.5483,13.5483,13.4926,13.4996,18700.0
2008-06-25 11:55:00,19.38,19.41,19.38,19.39,14300.0,13.4926,13.5135,13.4926,13.4996,14300.0
2008-06-25 12:00:00,19.39,19.4,19.32,19.35,23300.0,13.4996,13.5065,13.4508,13.4717,23300.0
2008-06-25 12:05:00,19.36,19.4,19.35,19.38,10500.0,13.4787,13.5065,13.4717,13.4926,10500.0
2008-06-25 12:10:00,19.39,19.49,19.38,19.48,27800.0,13.4996,13.5692,13.4926,13.5622,27800.0
2008-06-25 12:15:00,19.48,19.48,19.43,19.44,13100.0,13.5622,13.5622,13.5274,13.5344,13100.0
2008-06-25 12:20:00,19.45,19.48,19.4,19.42,27000.0,13.5414,13.5622,13.5065,13.5205,27000.0
2008-06-25 12:25:00,19.44,19.44,19.33,19.33,25000.0,13.5344,13.5344,13.4578,13.4578,25000.0
2008-06-25 12:30:00,19.33,19.38,19.25,19.27,102600.0,13.4578,13.4926,13.4021,13.416,102600.0
2008-06-25 12:35:00,19.27,19.31,19.26,19.29,17100.0,13.416,13.4439,13.4091,13.43,17100.0
2008-06-25 12:40:00,19.3,19.31,19.2,19.21,24800.0,13.4369,13.4439,13.3673,13.3743,24800.0
2008-06-25 12:45:00,19.21,19.23,19.11,19.11,39500.0,13.3743,13.3882,13.3046,13.3046,39500.0
2008-06-25 12:50:00,19.11,19.18,19.1,19.13,56100.0,13.3046,13.3534,13.2977,13.3186,56100.0
2008-06-25 12:55:00,19.13,19.14,19.09,19.14,20500.0,13.3186,13.3255,13.2907,13.3255,20500.0
2008-06-25 13:00:00,19.13,19.15,19.12,19.15,27800.0,13.3186,13.3325,13.3116,13.3325,27800.0
2008-06-25 13:05:00,19.15,19.18,19.13,19.17,21500.0,13.3325,13.3534,13.3186,13.3464,21500.0
2008-06-25 13:10:00,19.17,19.19,19.13,19.15,35600.0,13.3464,13.3603,13.3186,13.3325,35600.0
2008-06-25 13:15:00,19.15,19.25,19.15,19.23,22800.0,13.3325,13.4021,13.3325,13.3882,22800.0
2008-06-25 13:20:00,19.25,19.32,19.24,19.26,19600.0,13.4021,13.4508,13.3951,13.4091,19600.0
2008-06-25 13:25:00,19.26,19.3,19.25,19.29,7600.0,13.4091,13.4369,13.4021,13.43,7600.0
2008-06-25 13:30:00,19.29,19.32,19.27,19.27,16800.0,13.43,13.4508,13.416,13.416,16800.0
2008-06-25 13:35:00,19.26,19.27,19.23,19.23,14800.0,13.4091,13.416,13.3882,13.3882,14800.0
2008-06-25 13:40:00,19.24,19.27,19.24,19.27,12700.0,13.3951,13.416,13.3951,13.416,12700.0
2008-06-25 13:45:00,19.28,19.29,19.27,19.28,11300.0,13.423,13.43,13.416,13.423,11300.0
2008-06-25 13:50:00,19.29,19.3,19.26,19.27,7500.0,13.43,13.4369,13.4091,13.416,7500.0
2008-06-25 13:55:00,19.27,19.27,19.24,19.25,8300.0,13.416,13.416,13.3951,13.4021,8300.0
2008-06-25 14:00:00,19.25,19.26,19.24,19.25,6100.0,13.4021,13.4091,13.3951,13.4021,6100.0
2008-06-25 14:05:00,19.26,19.3,19.25,19.28,12500.0,13.4091,13.4369,13.4021,13.423,12500.0
2008-06-25 14:10:00,19.29,19.38,19.23,19.28,35200.0,13.43,13.4926,13.3882,13.423,35200.0
2008-06-25 14:15:00,19.29,19.41,19.28,19.39,28700.0,13.43,13.5135,13.423,13.4996,28700.0
2008-06-25 14:20:00,19.39,19.45,19.3,19.31,45000.0,13.4996,13.5414,13.4369,13.4439,45000.0
2008-06-25 14:25:00,19.31,19.39,19.29,19.29,21600.0,13.4439,13.4996,13.43,13.43,21600.0
2008-06-25 14:30:00,19.29,19.29,19.17,19.27,37100.0,13.43,13.43,13.3464,13.416,37100.0
2008-06-25 14:35:00,19.27,19.27,19.18,19.2,45200.0,13.416,13.416,13.3534,13.3673,45200.0
2008-06-25 14:40:00,19.2,19.23,19.13,19.18,32400.0,13.3673,13.3882,13.3186,13.3534,32400.0
2008-06-25 14:45:00,19.17,19.17,19.06,19.13,67400.0,13.3464,13.3464,13.2698,13.3186,67400.0
2008-06-25 14:50:00,19.13,19.24,19.13,19.22,38700.0,13.3186,13.3951,13.3186,13.3812,38700.0
2008-06-25 14:55:00,19.22,19.23,19.17,19.23,24400.0,13.3812,13.3882,13.3464,13.3882,24400.0
2008-06-25 15:00:00,19.23,19.35,19.22,19.34,43300.0,13.3882,13.4717,13.3812,13.4648,43300.0
2008-06-25 15:05:00,19.34,19.43,19.33,19.35,75500.0,13.4648,13.5274,13.4578,13.4717,75500.0
2008-06-25 15:10:00,19.35,19.36,19.25,19.25,39300.0,13.4717,13.4787,13.4021,13.4021,39300.0
2008-06-25 15:15:00,19.26,19.27,19.19,19.19,40100.0,13.4091,13.416,13.3603,13.3603,40100.0
2008-06-25 15:20:00,19.19,19.19,19.06,19.12,78300.0,13.3603,13.3603,13.2698,13.3116,78300.0
2008-06-25 15:25:00,19.13,19.18,19.11,19.16,37200.0,13.3186,13.3534,13.3046,13.3394,37200.0
2008-06-25 15:30:00,19.18,19.2,19.13,19.13,71500.0,13.3534,13.3673,13.3186,13.3186,71500.0
2008-06-25 15:35:00,19.13,19.23,19.1,19.2,107500.0,13.3186,13.3882,13.2977,13.3673,107500.0
2008-06-25 15:40:00,19.21,19.29,19.15,19.26,66300.0,13.3743,13.43,13.3325,13.4091,66300.0
2008-06-25 15:45:00,19.26,19.27,19.17,19.19,45900.0,13.4091,13.416,13.3464,13.3603,45900.0
2008-06-25 15:50:00,19.18,19.32,19.18,19.29,53800.0,13.3534,13.4508,13.3534,13.43,53800.0
2008-06-25 15:55:00,19.29,19.34,19.25,19.33,81200.0,13.43,13.4648,13.4021,13.4578,81200.0
2008-06-26 09:30:00,19.18,19.18,19.05,19.1,27700.0,13.3534,13.3534,13.2629,13.2977,27700.0
2008-06-26 09:35:00,19.1,19.13,19.06,19.13,37900.0,13.2977,13.3186,13.2698,13.3186,37900.0
2008-06-26 09:40:00,19.14,19.15,19.07,19.08,17100.0,13.3255,13.3325,13.2768,13.2838,17100.0
2008-06-26 09:45:00,19.09,19.11,19.02,19.03,43300.0,13.2907,13.3046,13.242,13.2489,43300.0
2008-06-26 09:50:00,19.04,19.05,18.93,18.97,30900.0,13.2559,13.2629,13.1793,13.2072,30900.0
2008-06-26 09:55:00,18.97,19.03,18.88,18.88,23100.0,13.2072,13.2489,13.1445,13.1445,23100.0
2008-06-26 10:00:00,18.91,18.99,18.88,18.9,27200.0,13.1654,13.2211,13.1445,13.1584,27200.0
2008-06-26 10:05:00,18.9,18.97,18.88,18.92,15900.0,13.1584,13.2072,13.1445,13.1724,15900.0
2008-06-26 10:10:00,18.92,18.92,18.84,18.87,40700.0,13.1724,13.1724,13.1167,13.1375,40700.0
2008-06-26 10:15:00,18.86,18.87,18.79,18.84,30600.0,13.1306,13.1375,13.0819,13.1167,30600.0
2008-06-26 10:20:00,18.85,18.88,18.83,18.87,21500.0,13.1236,13.1445,13.1097,13.1375,21500.0
2008-06-26 10:25:00,18.86,18.97,18.86,18.95,27700.0,13.1306,13.2072,13.1306,13.1932,27700.0
2008-06-26 10:30:00,18.93,18.93,18.87,18.88,28400.0,13.1793,13.1793,13.1375,13.1445,28400.0
2008-06-26 10:35:00,18.87,18.87,18.75,18.76,35500.0,13.1375,13.1375,13.054,13.061,35500.0
2008-06-26 10:40:00,18.75,18.8,18.72,18.77,65500.0,13.054,13.0888,13.0331,13.0679,65500.0
2008-06-26 10:45:00,18.77,18.87,18.76,18.83,22700.0,13.0679,13.1375,13.061,13.1097,22700.0
2008-06-26 10:50:00,18.83,18.84,18.78,18.82,35900.0,13.1097,13.1167,13.0749,13.1027,35900.0
2008-06-26 10:55:00,18.82,18.83,18.68,18.74,20100.0,13.1027,13.1097,13.0053,13.047,20100.0
2008-06-26 11:00:00,18.73,18.73,18.69,18.7,16400.0,13.0401,13.0401,13.0122,13.0192,16400.0
2008-06-26 11:05:00,18.69,18.74,18.65,18.74,36700.0,13.0122,13.047,12.9844,13.047,36700.0
2008-06-26 11:10:00,18.75,18.83,18.75,18.83,29600.0,13.054,13.1097,13.054,13.1097,29600.0
2008-06-26 11:15:00,18.82,18.83,18.76,18.76,14900.0,13.1027,13.1097,13.061,13.061,14900.0
2008-06-26 11:20:00,18.76,18.8,18.73,18.75,46200.0,13.061,13.0888,13.0401,13.054,46200.0
2008-06-26 11:25:00,18.75,18.76,18.72,18.74,17500.0,13.054,13.061,13.0331,13.047,17500.0
2008-06-26 11:30:00,18.73,18.78,18.73,18.76,16100.0,13.0401,13.0749,13.0401,13.061,16100.0
2008-06-26 11:35:00,18.77,18.79,18.74,18.75,24400.0,13.0679,13.0819,13.047,13.054,24400.0
2008-06-26 11:40:00,18.74,18.87,18.74,18.84,24800.0,13.047,13.1375,13.047,13.1167,24800.0
2008-06-26 11:45:00,18.84,18.88,18.81,18.83,15500.0,13.1167,13.1445,13.0958,13.1097,15500.0
2008-06-26 11:50:00,18.84,18.86,18.81,18.81,11900.0,13.1167,13.1306,13.0958,13.0958,11900.0
2008-06-26 11:55:00,18.8,18.82,18.78,18.81,9200.0,13.0888,13.1027,13.0749,13.0958,9200.0
2008-06-26 12:00:00,18.81,18.81,18.74,18.75,17300.0,13.0958,13.0958,13.047,13.054,17300.0
2008-06-26 12:05:00,18.75,18.78,18.7,18.73,35300.0,13.054,13.0749,13.0192,13.0401,35300.0
2008-06-26 12:10:00,18.72,18.77,18.7,18.73,18800.0,13.0331,13.0679,13.0192,13.0401,18800.0
2008-06-26 12:15:00,18.73,18.73,18.71,18.72,13000.0,13.0401,13.0401,13.0262,13.0331,13000.0
2008-06-26 12:20:00,18.71,18.73,18.6,18.7,50500.0,13.0262,13.0401,12.9496,13.0192,50500.0
2008-06-26 12:25:00,18.68,18.69,18.63,18.64,22400.0,13.0053,13.0122,12.9705,12.9774,22400.0
2008-06-26 12:30:00,18.64,18.65,18.53,18.55,40000.0,12.9774,12.9844,12.9008,12.9148,40000.0
2008-06-26 12:35:00,18.57,18.62,18.54,18.62,15300.0,12.9287,12.9635,12.9078,12.9635,15300.0
2008-06-26 12:40:00,18.62,18.68,18.6,18.62,17100.0,12.9635,13.0053,12.9496,12.9635,17100.0
2008-06-26 12:45:00,18.63,18.64,18.6,18.63,18400.0,12.9705,12.9774,12.9496,12.9705,18400.0
2008-06-26 12:50:00,18.62,18.64,18.62,18.64,6100.0,12.9635,12.9774,12.9635,12.9774,6100.0
2008-06-26 12:55:00,18.64,18.66,18.64,18.66,7200.0,12.9774,12.9913,12.9774,12.9913,7200.0
2008-06-26 13:00:00,18.66,18.7,18.65,18.69,16600.0,12.9913,13.0192,12.9844,13.0122,16600.0
2008-06-26 13:05:00,18.7,18.7,18.64,18.64,16200.0,13.0192,13.0192,12.9774,12.9774,16200.0
2008-06-26 13:10:00,18.64,18.65,18.61,18.63,12900.0,12.9774,12.9844,12.9565,12.9705,12900.0
2008-06-26 13:15:00,18.62,18.63,18.61,18.62,8900.0,12.9635,12.9705,12.9565,12.9635,8900.0
2008-06-26 13:20:00,18.63,18.63,18.61,18.61,9400.0,12.9705,12.9705,12.9565,12.9565,9400.0
2008-06-26 13:25:00,18.61,18.61,18.55,18.55,40900.0,12.9565,12.9565,12.9148,12.9148,40900.0
2008-06-26 13:30:00,18.55,18.59,18.54,18.57,17000.0,12.9148,12.9426,12.9078,12.9287,17000.0
2008-06-26 13:35:00,18.57,18.61,18.56,18.56,27300.0,12.9287,12.9565,12.9217,12.9217,27300.0
2008-06-26 13:40:00,18.56,18.57,18.54,18.54,11600.0,12.9217,12.9287,12.9078,12.9078,11600.0
2008-06-26 13:45:00,18.54,18.56,18.53,18.53,17800.0,12.9078,12.9217,12.9008,12.9008,17800.0
2008-06-26 13:50:00,18.52,18.57,18.51,18.54,15200.0,12.8939,12.9287,12.8869,12.9078,15200.0
2008-06-26 13:55:00,18.54,18.55,18.51,18.55,16900.0,12.9078,12.9148,12.8869,12.9148,16900.0
2008-06-26 14:00:00,18.53,18.55,18.48,18.52,28600.0,12.9008,12.9148,12.866,12.8939,28600.0
2008-06-26 14:05:00,18.52,18.55,18.5,18.55,23800.0,12.8939,12.9148,12.8799,12.9148,23800.0
2008-06-26 14:10:00,18.55,18.55,18.48,18.51,33000.0,12.9148,12.9148,12.866,12.8869,33000.0
2008-06-26 14:15:00,18.5,18.56,18.49,18.51,22600.0,12.8799,12.9217,12.873,12.8869,22600.0
2008-06-26 14:20:00,18.51,18.53,18.48,18.51,20900.0,12.8869,12.9008,12.866,12.8869,20900.0
2008-06-26 14:25:00,18.5,18.83,18.49,18.6,21300.0,12.8799,13.1097,12.873,12.9496,21300.0
2008-06-26 14:30:00,18.59,18.59,18.49,18.5,22800.0,12.9426,12.9426,12.873,12.8799,22800.0
2008-06-26 14:35:00,18.49,18.56,18.48,18.5,25000.0,12.873,12.9217,12.866,12.8799,25000.0
2008-06-26 14:40:00,18.49,18.52,18.43,18.43,14800.0,12.873,12.8939,12.8312,12.8312,14800.0
2008-06-26 14:45:00,18.44,18.45,18.4,18.4,8000.0,12.8382,12.8451,12.8103,12.8103,8000.0
2008-06-26 14:50:00,18.4,18.41,18.35,18.38,21700.0,12.8103,12.8173,12.7755,12.7964,21700.0
2008-06-26 14:55:00,18.36,18.44,18.35,18.44,21900.0,12.7825,12.8382,12.7755,12.8382,21900.0
2008-06-26 15:00:00,18.43,18.46,18.42,18.44,24600.0,12.8312,12.8521,12.8243,12.8382,24600.0
2008-06-26 15:05:00,18.44,18.44,18.4,18.42,23200.0,12.8382,12.8382,12.8103,12.8243,23200.0
2008-06-26 15:10:00,18.41,18.41,18.37,18.38,34900.0,12.8173,12.8173,12.7894,12.7964,34900.0
2008-06-26 15:15:00,18.38,18.46,18.38,18.4,20900.0,12.7964,12.8521,12.7964,12.8103,20900.0
2008-06-26 15:20:00,18.39,18.44,18.39,18.43,28200.0,12.8034,12.8382,12.8034,12.8312,28200.0
2008-06-26 15:25:00,18.45,18.46,18.4,18.43,27800.0,12.8451,12.8521,12.8103,12.8312,27800.0
2008-06-26 15:30:00,18.42,18.44,18.41,18.41,30100.0,12.8243,12.8382,12.8173,12.8173,30100.0
2008-06-26 15:35:00,18.41,18.45,18.41,18.41,30700.0,12.8173,12.8451,12.8173,12.8173,30700.0
2008-06-26 15:40:00,18.41,18.48,18.36,18.45,47700.0,12.8173,12.866,12.7825,12.8451,47700.0
2008-06-26 15:45:00,18.45,18.45,18.33,18.39,44100.0,12.8451,12.8451,12.7616,12.8034,44100.0
2008-06-26 15:50:00,18.38,18.47,18.34,18.42,112700.0,12.7964,12.8591,12.7686,12.8243,112700.0
2008-06-26 15:55:00,18.41,18.46,18.37,18.38,77300.0,12.8173,12.8521,12.7894,12.7964,77300.0
2008-06-27 09:30:00,18.37,18.46,18.33,18.37,19600.0,12.7894,12.8521,12.7616,12.7894,19600.0
2008-06-27 09:35:00,18.37,18.42,18.25,18.3,28900.0,12.7894,12.8243,12.7059,12.7407,28900.0
2008-06-27 09:40:00,18.27,18.3,18.13,18.16,49000.0,12.7198,12.7407,12.6223,12.6432,49000.0
2008-06-27 09:45:00,18.15,18.2,18.02,18.12,41400.0,12.6363,12.6711,12.5458,12.6154,41400.0
2008-06-27 09:50:00,18.08,18.3,18.08,18.24,23600.0,12.5875,12.7407,12.5875,12.6989,23600.0
2008-06-27 09:55:00,18.24,18.3,18.14,18.21,42900.0,12.6989,12.7407,12.6293,12.678,42900.0
2008-06-27 10:00:00,18.2,18.29,18.14,18.27,97400.0,12.6711,12.7337,12.6293,12.7198,97400.0
2008-06-27 10:05:00,18.27,18.36,18.23,18.23,48800.0,12.7198,12.7825,12.692,12.692,48800.0
2008-06-27 10:10:00,18.22,18.24,18.11,18.15,74400.0,12.685,12.6989,12.6084,12.6363,74400.0
2008-06-27 10:15:00,18.15,18.16,18.12,18.13,41800.0,12.6363,12.6432,12.6154,12.6223,41800.0
2008-06-27 10:20:00,18.14,18.17,18.12,18.15,44700.0,12.6293,12.6502,12.6154,12.6363,44700.0
2008-06-27 10:25:00,18.15,18.16,18.14,18.15,22800.0,12.6363,12.6432,12.6293,12.6363,22800.0
2008-06-27 10:30:00,18.15,18.15,18.14,18.15,35000.0,12.6363,12.6363,12.6293,12.6363,35000.0
2008-06-27 10:35:00,18.15,18.15,18.1,18.15,44200.0,12.6363,12.6363,12.6015,12.6363,44200.0
2008-06-27 10:40:00,18.15,18.16,18.04,18.05,62500.0,12.6363,12.6432,12.5597,12.5667,62500.0
2008-06-27 10:45:00,18.06,18.06,18.02,18.03,25200.0,12.5736,12.5736,12.5458,12.5527,25200.0
2008-06-27 10:50:00,18.02,18.07,18.01,18.06,20300.0,12.5458,12.5806,12.5388,12.5736,20300.0
2008-06-27 10:55:00,18.06,18.07,17.96,17.99,47900.0,12.5736,12.5806,12.504,12.5249,47900.0
2008-06-27 11:00:00,18.0,18.01,17.95,17.95,19000.0,12.5318,12.5388,12.497,12.497,19000.0
2008-06-27 11:05:00,17.95,17.96,17.88,17.88,22600.0,12.497,12.504,12.4483,12.4483,22600.0
2008-06-27 11:10:00,17.87,17.88,17.87,17.88,17300.0,12.4413,12.4483,12.4413,12.4483,17300.0
2008-06-27 11:15:00,17.88,17.9,17.84,17.85,38800.0,12.4483,12.4622,12.4204,12.4274,38800.0
2008-06-27 11:20:00,17.85,17.95,17.85,17.89,28300.0,12.4274,12.497,12.4274,12.4553,28300.0
2008-06-27 11:25:00,17.89,18.01,17.87,18.01,19900.0,12.4553,12.5388,12.4413,12.5388,19900.0
2008-06-27 11:30:00,18.01,18.04,17.99,18.02,29300.0,12.5388,12.5597,12.5249,12.5458,29300.0
2008-06-27 11:35:00,18.02,18.09,18.0,18.05,23200.0,12.5458,12.5945,12.5318,12.5667,23200.0
2008-06-27 11:40:00,18.05,18.05,18.01,18.02,14500.0,12.5667,12.5667,12.5388,12.5458,14500.0
2008-06-27 11:45:00,18.02,18.06,18.01,18.05,12500.0,12.5458,12.5736,12.5388,12.5667,12500.0
2008-06-27 11:50:00,18.06,18.08,17.99,18.01,20900.0,12.5736,12.5875,12.5249,12.5388,20900.0
2008-06-27 11:55:00,18.0,18.01,17.98,17.99,31500.0,12.5318,12.5388,12.5179,12.5249,31500.0
2008-06-27 12:00:00,18.0,18.02,17.99,18.01,15500.0,12.5318,12.5458,12.5249,12.5388,15500.0
2008-06-27 12:05:00,18.01,18.03,18.01,18.03,10900.0,12.5388,12.5527,12.5388,12.5527,10900.0
2008-06-27 12:10:00,18.02,18.03,17.99,17.99,13400.0,12.5458,12.5527,12.5249,12.5249,13400.0
2008-06-27 12:15:00,17.99,18.02,17.97,18.0,12600.0,12.5249,12.5458,12.511,12.5318,12600.0
2008-06-27 12:20:00,17.99,18.02,17.99,18.0,8300.0,12.5249,12.5458,12.5249,12.5318,8300.0
2008-06-27 12:25:00,17.99,18.0,17.98,17.98,10700.0,12.5249,12.5318,12.5179,12.5179,10700.0
2008-06-27 12:30:00,17.98,17.99,17.96,17.97,13800.0,12.5179,12.5249,12.504,12.511,13800.0
2008-06-27 12:35:00,17.96,17.97,17.89,17.9,30800.0,12.504,12.511,12.4553,12.4622,30800.0
2008-06-27 12:40:00,17.9,17.9,17.86,17.87,44300.0,12.4622,12.4622,12.4344,12.4413,44300.0
2008-06-27 12:45:00,17.87,17.9,17.86,17.9,28000.0,12.4413,12.4622,12.4344,12.4622,28000.0
2008-06-27 12:50:00,17.9,17.91,17.86,17.9,52700.0,12.4622,12.4692,12.4344,12.4622,52700.0
2008-06-27 12:55:00,17.9,18.0,17.9,17.94,32600.0,12.4622,12.5318,12.4622,12.4901,32600.0
2008-06-27 13:00:00,17.95,17.97,17.89,17.93,31300.0,12.497,12.511,12.4553,12.4831,31300.0
2008-06-27 13:05:00,17.93,17.99,17.92,17.99,29600.0,12.4831,12.5249,12.4761,12.5249,29600.0
2008-06-27 13:10:00,17.99,18.06,17.98,17.98,19900.0,12.5249,12.5736,12.5179,12.5179,19900.0
2008-06-27 13:15:00,17.99,18.0,17.98,17.99,10500.0,12.5249,12.5318,12.5179,12.5249,10500.0
2008-06-27 13:20:00,17.99,18.0,17.99,17.99,10700.0,12.5249,12.5318,12.5249,12.5249,10700.0
2008-06-27 13:25:00,18.0,18.0,17.98,17.98,5300.0,12.5318,12.5318,12.5179,12.5179,5300.0
2008-06-27 13:30:00,17.99,17.99,17.93,17.94,24000.0,12.5249,12.5249,12.4831,12.4901,24000.0
2008-06-27 13:35:00,17.95,17.95,17.91,17.91,14100.0,12.497,12.497,12.4692,12.4692,14100.0
2008-06-27 13:40:00,17.92,17.92,17.9,17.9,11100.0,12.4761,12.4761,12.4622,12.4622,11100.0
2008-06-27 13:45:00,17.9,17.92,17.9,17.9,10800.0,12.4622,12.4761,12.4622,12.4622,10800.0
2008-06-27 13:50:00,17.9,17.92,17.89,17.9,16100.0,12.4622,12.4761,12.4553,12.4622,16100.0
2008-06-27 13:55:00,17.89,17.92,17.87,17.9,39000.0,12.4553,12.4761,12.4413,12.4622,39000.0
2008-06-27 14:00:00,17.9,17.95,17.88,17.95,24300.0,12.4622,12.497,12.4483,12.497,24300.0
2008-06-27 14:05:00,17.95,17.98,17.94,17.97,15800.0,12.497,12.5179,12.4901,12.511,15800.0
2008-06-27 14:10:00,17.97,17.99,17.97,17.97,13800.0,12.511,12.5249,12.511,12.511,13800.0
2008-06-27 14:15:00,17.97,18.02,17.97,17.98,33500.0,12.511,12.5458,12.511,12.5179,33500.0
2008-06-27 14:20:00,17.97,18.0,17.94,17.99,24900.0,12.511,12.5318,12.4901,12.5249,24900.0
2008-06-27 14:25:00,17.99,18.09,17.98,18.01,45600.0,12.5249,12.5945,12.5179,12.5388,45600.0
2008-06-27 14:30:00,18.01,18.1,18.0,18.08,59500.0,12.5388,12.6015,12.5318,12.5875,59500.0
2008-06-27 14:35:00,18.08,18.1,18.08,18.1,9600.0,12.5875,12.6015,12.5875,12.6015,9600.0
2008-06-27 14:40:00,18.1,18.1,18.07,18.07,94200.0,12.6015,12.6015,12.5806,12.5806,94200.0
2008-06-27 14:45:00,18.07,18.1,18.05,18.1,14900.0,12.5806,12.6015,12.5667,12.6015,14900.0
2008-06-27 14:50:00,18.1,18.15,18.05,18.15,53000.0,12.6015,12.6363,12.5667,12.6363,53000.0
2008-06-27 14:55:00,18.15,18.22,18.11,18.22,22600.0,12.6363,12.685,12.6084,12.685,22600.0
2008-06-27 15:00:00,18.23,18.24,18.19,18.21,56700.0,12.692,12.6989,12.6641,12.678,56700.0
2008-06-27 15:05:00,18.19,18.19,18.12,18.13,24300.0,12.6641,12.6641,12.6154,12.6223,24300.0
2008-06-27 15:10:00,18.12,18.16,18.12,18.15,30800.0,12.6154,12.6432,12.6154,12.6363,30800.0
2008-06-27 15:15:00,18.15,18.15,18.13,18.15,20500.0,12.6363,12.6363,12.6223,12.6363,20500.0
2008-06-27 15:20:00,18.15,18.17,18.12,18.15,34600.0,12.6363,12.6502,12.6154,12.6363,34600.0
2008-06-27 15:25:00,18.15,18.17,18.14,18.16,17200.0,12.6363,12.6502,12.6293,12.6432,17200.0
2008-06-27 15:30:00,18.17,18.17,18.1,18.11,44500.0,12.6502,12.6502,12.6015,12.6084,44500.0
2008-06-27 15:35:00,18.11,18.15,18.11,18.13,36500.0,12.6084,12.6363,12.6084,12.6223,36500.0
2008-06-27 15:40:00,18.13,18.16,18.09,18.12,82200.0,12.6223,12.6432,12.5945,12.6154,82200.0
2008-06-27 15:45:00,18.12,18.14,18.08,18.12,48500.0,12.6154,12.6293,12.5875,12.6154,48500.0
2008-06-27 15:50:00,18.12,18.17,18.05,18.08,44300.0,12.6154,12.6502,12.5667,12.5875,44300.0
2008-06-27 15:55:00,18.07,18.12,18.07,18.08,42800.0,12.5806,12.6154,12.5806,12.5875,42800.0
2008-06-30 09:30:00,18.47,19.0,18.44,18.47,81700.0,12.8591,13.2281,12.8382,12.8591,81700.0
2008-06-30 09:35:00,18.43,18.56,18.43,18.45,19200.0,12.8312,12.9217,12.8312,12.8451,19200.0
2008-06-30 09:40:00,18.44,18.47,18.25,18.3,32600.0,12.8382,12.8591,12.7059,12.7407,32600.0
2008-06-30 09:45:00,18.33,18.43,18.2,18.23,24800.0,12.7616,12.8312,12.6711,12.692,24800.0
2008-06-30 09:50:00,18.22,18.3,18.06,18.24,46100.0,12.685,12.7407,12.5736,12.6989,46100.0
2008-06-30 09:55:00,18.23,18.28,18.14,18.18,92800.0,12.692,12.7268,12.6293,12.6572,92800.0
2008-06-30 10:00:00,18.19,18.2,18.14,18.15,37400.0,12.6641,12.6711,12.6293,12.6363,37400.0
2008-06-30 10:05:00,18.15,18.22,18.15,18.21,47000.0,12.6363,12.685,12.6363,12.678,47000.0
2008-06-30 10:10:00,18.19,18.37,18.18,18.28,37700.0,12.6641,12.7894,12.6572,12.7268,37700.0
2008-06-30 10:15:00,18.29,18.36,18.26,18.3,103200.0,12.7337,12.7825,12.7129,12.7407,103200.0
2008-06-30 10:20:00,18.28,18.31,18.26,18.28,32500.0,12.7268,12.7477,12.7129,12.7268,32500.0
2008-06-30 10:25:00,18.27,18.28,18.21,18.22,15700.0,12.7198,12.7268,12.678,12.685,15700.0
2008-06-30 10:30:00,18.23,18.23,18.1,18.1,118700.0,12.692,12.692,12.6015,12.6015,118700.0
2008-06-30 10:35:00,18.1,18.19,18.05,18.14,93400.0,12.6015,12.6641,12.5667,12.6293,93400.0
2008-06-30 10:40:00,18.14,18.17,18.04,18.04,45800.0,12.6293,12.6502,12.5597,12.5597,45800.0
2008-06-30 10:45:00,18.04,18.12,18.03,18.1,18200.0,12.5597,12.6154,12.5527,12.6015,18200.0
2008-06-30 10:50:00,18.1,18.11,18.02,18.09,26800.0,12.6015,12.6084,12.5458,12.5945,26800.0
2008-06-30 10:55:00,18.1,18.11,18.09,18.1,23700.0,12.6015,12.6084,12.5945,12.6015,23700.0
2008-06-30 11:00:00,18.11,18.11,18.08,18.1,50600.0,12.6084,12.6084,12.5875,12.6015,50600.0
2008-06-30 11:05:00,18.1,18.11,18.07,18.09,42700.0,12.6015,12.6084,12.5806,12.5945,42700.0
2008-06-30 11:10:00,18.1,18.12,18.07,18.1,43500.0,12.6015,12.6154,12.5806,12.6015,43500.0
2008-06-30 11:15:00,18.09,18.2,18.09,18.18,75700.0,12.5945,12.6711,12.5945,12.6572,75700.0
2008-06-30 11:20:00,18.19,18.22,18.17,18.2,56700.0,12.6641,12.685,12.6502,12.6711,56700.0
2008-06-30 11:25:00,18.2,18.24,18.19,18.24,93800.0,12.6711,12.6989,12.6641,12.6989,93800.0
2008-06-30 11:30:00,18.24,18.29,18.19,18.19,263900.0,12.6989,12.7337,12.6641,12.6641,263900.0
2008-06-30 11:35:00,18.19,18.25,18.19,18.24,237400.0,12.6641,12.7059,12.6641,12.6989,237400.0
2008-06-30 11:40:00,18.24,18.28,18.24,18.25,50200.0,12.6989,12.7268,12.6989,12.7059,50200.0
2008-06-30 11:45:00,18.25,18.27,18.19,18.22,45600.0,12.7059,12.7198,12.6641,12.685,45600.0
2008-06-30 11:50:00,18.23,18.29,18.22,18.25,45000.0,12.692,12.7337,12.685,12.7059,45000.0
2008-06-30 11:55:00,18.24,18.32,18.22,18.29,24100.0,12.6989,12.7546,12.685,12.7337,24100.0
2008-06-30 12:00:00,18.29,18.32,18.21,18.21,50700.0,12.7337,12.7546,12.678,12.678,50700.0
2008-06-30 12:05:00,18.22,18.23,18.17,18.19,33100.0,12.685,12.692,12.6502,12.6641,33100.0
2008-06-30 12:10:00,18.19,18.23,18.17,18.22,54300.0,12.6641,12.692,12.6502,12.685,54300.0
2008-06-30 12:15:00,18.22,18.23,18.21,18.22,28300.0,12.685,12.692,12.678,12.685,28300.0
2008-06-30 12:20:00,18.22,18.22,18.17,18.2,21200.0,12.685,12.685,12.6502,12.6711,21200.0
2008-06-30 12:25:00,18.2,18.2,18.14,18.17,22500.0,12.6711,12.6711,12.6293,12.6502,22500.0
2008-06-30 12:30:00,18.19,18.2,18.16,18.17,18200.0,12.6641,12.6711,12.6432,12.6502,18200.0
2008-06-30 12:35:00,18.18,18.18,18.09,18.09,53800.0,12.6572,12.6572,12.5945,12.5945,53800.0
2008-06-30 12:40:00,18.1,18.1,18.02,18.06,26500.0,12.6015,12.6015,12.5458,12.5736,26500.0
2008-06-30 12:45:00,18.05,18.19,18.03,18.18,29100.0,12.5667,12.6641,12.5527,12.6572,29100.0
2008-06-30 12:50:00,18.18,18.19,18.12,18.12,8400.0,12.6572,12.6641,12.6154,12.6154,8400.0
2008-06-30 12:55:00,18.12,18.13,18.07,18.09,12700.0,12.6154,12.6223,12.5806,12.5945,12700.0
2008-06-30 13:00:00,18.09,18.09,18.04,18.04,19200.0,12.5945,12.5945,12.5597,12.5597,19200.0
2008-06-30 13:05:00,18.05,18.09,18.0,18.02,21300.0,12.5667,12.5945,12.5318,12.5458,21300.0
2008-06-30 13:10:00,18.01,18.04,17.99,18.0,45700.0,12.5388,12.5597,12.5249,12.5318,45700.0
2008-06-30 13:15:00,18.0,18.02,17.99,18.02,20500.0,12.5318,12.5458,12.5249,12.5458,20500.0
2008-06-30 13:20:00,18.03,18.04,17.98,18.01,29500.0,12.5527,12.5597,12.5179,12.5388,29500.0
2008-06-30 13:25:00,18.01,18.03,17.96,17.97,24200.0,12.5388,12.5527,12.504,12.511,24200.0
2008-06-30 13:30:00,17.97,18.02,17.96,18.0,17200.0,12.511,12.5458,12.504,12.5318,17200.0
2008-06-30 13:35:00,18.0,18.02,17.98,17.99,20500.0,12.5318,12.5458,12.5179,12.5249,20500.0
2008-06-30 13:40:00,17.98,17.99,17.94,17.97,13400.0,12.5179,12.5249,12.4901,12.511,13400.0
2008-06-30 13:45:00,17.97,17.98,17.94,17.95,22400.0,12.511,12.5179,12.4901,12.497,22400.0
2008-06-30 13:50:00,17.95,17.96,17.88,17.88,60800.0,12.497,12.504,12.4483,12.4483,60800.0
2008-06-30 13:55:00,17.88,17.93,17.88,17.9,35000.0,12.4483,12.4831,12.4483,12.4622,35000.0
2008-06-30 14:00:00,17.9,17.95,17.89,17.94,29200.0,12.4622,12.497,12.4553,12.4901,29200.0
2008-06-30 14:05:00,17.94,17.94,17.87,17.9,44300.0,12.4901,12.4901,12.4413,12.4622,44300.0
2008-06-30 14:10:00,17.9,17.93,17.83,17.83,49300.0,12.4622,12.4831,12.4135,12.4135,49300.0
2008-06-30 14:15:00,17.83,17.9,17.83,17.89,31500.0,12.4135,12.4622,12.4135,12.4553,31500.0
2008-06-30 14:20:00,17.9,17.91,17.88,17.88,78200.0,12.4622,12.4692,12.4483,12.4483,78200.0
2008-06-30 14:25:00,17.88,17.91,17.87,17.87,43100.0,12.4483,12.4692,12.4413,12.4413,43100.0
2008-06-30 14:30:00,17.86,17.89,17.86,17.88,32100.0,12.4344,12.4553,12.4344,12.4483,32100.0
2008-06-30 14:35:00,17.88,17.91,17.88,17.9,27000.0,12.4483,12.4692,12.4483,12.4622,27000.0
2008-06-30 14:40:00,17.9,17.94,17.88,17.92,34500.0,12.4622,12.4901,12.4483,12.4761,34500.0
2008-06-30 14:45:00,17.92,17.95,17.91,17.95,34500.0,12.4761,12.497,12.4692,12.497,34500.0
2008-06-30 14:50:00,17.94,17.95,17.93,17.95,20100.0,12.4901,12.497,12.4831,12.497,20100.0
2008-06-30 14:55:00,17.94,17.95,17.93,17.93,36700.0,12.4901,12.497,12.4831,12.4831,36700.0
2008-06-30 15:00:00,17.93,17.96,17.92,17.92,59100.0,12.4831,12.504,12.4761,12.4761,59100.0
2008-06-30 15:05:00,17.92,17.92,17.87,17.87,23000.0,12.4761,12.4761,12.4413,12.4413,23000.0
2008-06-30 15:10:00,17.87,17.9,17.84,17.89,32000.0,12.4413,12.4622,12.4204,12.4553,32000.0
2008-06-30 15:15:00,17.89,17.9,17.86,17.9,47900.0,12.4553,12.4622,12.4344,12.4622,47900.0
2008-06-30 15:20:00,17.9,17.91,17.87,17.88,44300.0,12.4622,12.4692,12.4413,12.4483,44300.0
2008-06-30 15:25:00,17.88,17.89,17.81,17.84,52200.0,12.4483,12.4553,12.3996,12.4204,52200.0
2008-06-30 15:30:00,17.84,17.86,17.78,17.86,64000.0,12.4204,12.4344,12.3787,12.4344,64000.0
2008-06-30 15:35:00,17.86,17.87,17.83,17.83,34800.0,12.4344,12.4413,12.4135,12.4135,34800.0
2008-06-30 15:40:00,17.83,17.91,17.81,17.82,141200.0,12.4135,12.4692,12.3996,12.4065,141200.0
2008-06-30 15:45:00,17.81,17.82,17.7,17.75,146200.0,12.3996,12.4065,12.323,12.3578,146200.0
2008-06-30 15:50:00,17.75,17.76,17.69,17.73,169100.0,12.3578,12.3648,12.316,12.3439,169100.0
2008-06-30 15:55:00,17.72,17.73,17.69,17.72,88600.0,12.3369,12.3439,12.316,12.3369,88600.0
2008-07-01 09:30:00,17.57,17.66,17.42,17.66,39200.0,12.2325,12.2951,12.128,12.2951,39200.0
2008-07-01 09:35:00,17.65,17.65,17.52,17.58,27200.0,12.2882,12.2882,12.1977,12.2394,27200.0
2008-07-01 09:40:00,17.58,17.61,17.5,17.5,45500.0,12.2394,12.2603,12.1837,12.1837,45500.0
2008-07-01 09:45:00,17.51,17.61,17.42,17.6,55900.0,12.1907,12.2603,12.128,12.2534,55900.0
2008-07-01 09:50:00,17.61,17.63,17.58,17.61,39200.0,12.2603,12.2742,12.2394,12.2603,39200.0
2008-07-01 09:55:00,17.62,17.89,17.57,17.88,49600.0,12.2673,12.4553,12.2325,12.4483,49600.0
2008-07-01 10:00:00,17.88,18.03,17.88,17.99,60900.0,12.4483,12.5527,12.4483,12.5249,60900.0
2008-07-01 10:05:00,17.98,18.06,17.74,17.76,60000.0,12.5179,12.5736,12.3508,12.3648,60000.0
2008-07-01 10:10:00,17.76,17.78,17.64,17.71,29900.0,12.3648,12.3787,12.2812,12.3299,29900.0
2008-07-01 10:15:00,17.7,17.8,17.7,17.79,52400.0,12.323,12.3926,12.323,12.3856,52400.0
2008-07-01 10:20:00,17.79,17.79,17.66,17.68,47100.0,12.3856,12.3856,12.2951,12.3091,47100.0
2008-07-01 10:25:00,17.69,17.74,17.61,17.67,30800.0,12.316,12.3508,12.2603,12.3021,30800.0
2008-07-01 10:30:00,17.68,17.77,17.66,17.75,37800.0,12.3091,12.3717,12.2951,12.3578,37800.0
2008-07-01 10:35:00,17.75,17.79,17.72,17.78,28400.0,12.3578,12.3856,12.3369,12.3787,28400.0
2008-07-01 10:40:00,17.78,17.78,17.66,17.69,16200.0,12.3787,12.3787,12.2951,12.316,16200.0
2008-07-01 10:45:00,17.69,17.72,17.42,17.66,41500.0,12.316,12.3369,12.128,12.2951,41500.0
2008-07-01 10:50:00,17.67,17.68,17.6,17.64,21900.0,12.3021,12.3091,12.2534,12.2812,21900.0
2008-07-01 10:55:00,17.64,17.71,17.63,17.69,27100.0,12.2812,12.3299,12.2742,12.316,27100.0
2008-07-01 11:00:00,17.68,17.7,17.65,17.68,47500.0,12.3091,12.323,12.2882,12.3091,47500.0
2008-07-01 11:05:00,17.68,17.68,17.58,17.59,22000.0,12.3091,12.3091,12.2394,12.2464,22000.0
2008-07-01 11:10:00,17.59,17.61,17.58,17.61,8100.0,12.2464,12.2603,12.2394,12.2603,8100.0
2008-07-01 11:15:00,17.61,17.62,17.55,17.57,27700.0,12.2603,12.2673,12.2185,12.2325,27700.0
2008-07-01 11:20:00,17.56,17.61,17.55,17.56,20100.0,12.2255,12.2603,12.2185,12.2255,20100.0
2008-07-01 11:25:00,17.58,17.59,17.51,17.55,14400.0,12.2394,12.2464,12.1907,12.2185,14400.0
2008-07-01 11:30:00,17.56,17.56,17.51,17.53,11000.0,12.2255,12.2255,12.1907,12.2046,11000.0
2008-07-01 11:35:00,17.52,17.53,17.51,17.51,7300.0,12.1977,12.2046,12.1907,12.1907,7300.0
2008-07-01 11:40:00,17.5,17.5,17.43,17.43,9400.0,12.1837,12.1837,12.135,12.135,9400.0
2008-07-01 11:45:00,17.43,17.44,17.42,17.42,9800.0,12.135,12.142,12.128,12.128,9800.0
2008-07-01 11:50:00,17.42,17.45,17.41,17.43,30300.0,12.128,12.1489,12.1211,12.135,30300.0
2008-07-01 11:55:00,17.43,17.44,17.38,17.41,58700.0,12.135,12.142,12.1002,12.1211,58700.0
2008-07-01 12:00:00,17.41,17.52,17.37,17.51,46800.0,12.1211,12.1977,12.0932,12.1907,46800.0
2008-07-01 12:05:00,17.5,17.51,17.45,17.5,25800.0,12.1837,12.1907,12.1489,12.1837,25800.0
2008-07-01 12:10:00,17.49,17.5,17.39,17.41,38100.0,12.1768,12.1837,12.1072,12.1211,38100.0
2008-07-01 12:15:00,17.41,17.46,17.36,17.46,54100.0,12.1211,12.1559,12.0863,12.1559,54100.0
2008-07-01 12:20:00,17.46,17.46,17.36,17.36,22500.0,12.1559,12.1559,12.0863,12.0863,22500.0
2008-07-01 12:25:00,17.37,17.39,17.31,17.38,23500.0,12.0932,12.1072,12.0515,12.1002,23500.0
2008-07-01 12:30:00,17.38,17.47,17.38,17.45,22500.0,12.1002,12.1628,12.1002,12.1489,22500.0
2008-07-01 12:35:00,17.45,17.5,17.45,17.49,9900.0,12.1489,12.1837,12.1489,12.1768,9900.0
2008-07-01 12:40:00,17.48,17.49,17.41,17.41,9600.0,12.1698,12.1768,12.1211,12.1211,9600.0
2008-07-01 12:45:00,17.42,17.48,17.42,17.47,8900.0,12.128,12.1698,12.128,12.1628,8900.0
2008-07-01 12:50:00,17.47,17.5,17.46,17.5,9700.0,12.1628,12.1837,12.1559,12.1837,9700.0
2008-07-01 12:55:00,17.5,17.51,17.49,17.49,16800.0,12.1837,12.1907,12.1768,12.1768,16800.0
2008-07-01 13:00:00,17.49,17.51,17.47,17.48,23400.0,12.1768,12.1907,12.1628,12.1698,23400.0
2008-07-01 13:05:00,17.48,17.5,17.4,17.4,18100.0,12.1698,12.1837,12.1141,12.1141,18100.0
2008-07-01 13:10:00,17.4,17.48,17.39,17.46,19500.0,12.1141,12.1698,12.1072,12.1559,19500.0
2008-07-01 13:15:00,17.45,17.51,17.45,17.49,15100.0,12.1489,12.1907,12.1489,12.1768,15100.0
2008-07-01 13:20:00,17.49,17.51,17.49,17.49,23100.0,12.1768,12.1907,12.1768,12.1768,23100.0
2008-07-01 13:25:00,17.49,17.51,17.46,17.5,27700.0,12.1768,12.1907,12.1559,12.1837,27700.0
2008-07-01 13:30:00,17.49,17.5,17.43,17.46,15300.0,12.1768,12.1837,12.135,12.1559,15300.0
2008-07-01 13:35:00,17.47,17.47,17.39,17.44,13500.0,12.1628,12.1628,12.1072,12.142,13500.0
2008-07-01 13:40:00,17.43,17.49,17.41,17.48,21800.0,12.135,12.1768,12.1211,12.1698,21800.0
2008-07-01 13:45:00,17.48,17.56,17.48,17.55,18900.0,12.1698,12.2255,12.1698,12.2185,18900.0
2008-07-01 13:50:00,17.55,17.58,17.55,17.57,17000.0,12.2185,12.2394,12.2185,12.2325,17000.0
2008-07-01 13:55:00,17.57,17.62,17.57,17.59,66800.0,12.2325,12.2673,12.2325,12.2464,66800.0
2008-07-01 14:00:00,17.59,17.61,17.57,17.57,42400.0,12.2464,12.2603,12.2325,12.2325,42400.0
2008-07-01 14:05:00,17.58,17.62,17.54,17.56,40800.0,12.2394,12.2673,12.2116,12.2255,40800.0
2008-07-01 14:10:00,17.57,17.66,17.57,17.6,37500.0,12.2325,12.2951,12.2325,12.2534,37500.0
2008-07-01 14:15:00,17.62,17.66,17.57,17.64,26500.0,12.2673,12.2951,12.2325,12.2812,26500.0
2008-07-01 14:20:00,17.64,17.72,17.64,17.71,40600.0,12.2812,12.3369,12.2812,12.3299,40600.0
2008-07-01 14:25:00,17.71,17.71,17.58,17.64,41000.0,12.3299,12.3299,12.2394,12.2812,41000.0
2008-07-01 14:30:00,17.63,17.67,17.59,17.66,36400.0,12.2742,12.3021,12.2464,12.2951,36400.0
2008-07-01 14:35:00,17.67,17.7,17.65,17.66,34400.0,12.3021,12.323,12.2882,12.2951,34400.0
2008-07-01 14:40:00,17.68,17.73,17.67,17.73,77400.0,12.3091,12.3439,12.3021,12.3439,77400.0
2008-07-01 14:45:00,17.73,17.87,17.73,17.86,61000.0,12.3439,12.4413,12.3439,12.4344,61000.0
2008-07-01 14:50:00,17.85,17.88,17.85,17.88,54900.0,12.4274,12.4483,12.4274,12.4483,54900.0
2008-07-01 14:55:00,17.88,17.98,17.88,17.96,72700.0,12.4483,12.5179,12.4483,12.504,72700.0
2008-07-01 15:00:00,17.96,17.99,17.89,17.96,61200.0,12.504,12.5249,12.4553,12.504,61200.0
2008-07-01 15:05:00,17.95,17.98,17.85,17.87,51900.0,12.497,12.5179,12.4274,12.4413,51900.0
2008-07-01 15:10:00,17.88,17.88,17.78,17.81,52500.0,12.4483,12.4483,12.3787,12.3996,52500.0
2008-07-01 15:15:00,17.8,17.83,17.77,17.77,37400.0,12.3926,12.4135,12.3717,12.3717,37400.0
2008-07-01 15:20:00,17.77,17.88,17.74,17.88,40600.0,12.3717,12.4483,12.3508,12.4483,40600.0
2008-07-01 15:25:00,17.88,17.91,17.85,17.86,61700.0,12.4483,12.4692,12.4274,12.4344,61700.0
2008-07-01 15:30:00,17.86,17.92,17.81,17.9,36300.0,12.4344,12.4761,12.3996,12.4622,36300.0
2008-07-01 15:35:00,17.89,17.97,17.89,17.97,49100.0,12.4553,12.511,12.4553,12.511,49100.0
2008-07-01 15:40:00,17.97,17.99,17.89,17.89,75200.0,12.511,12.5249,12.4553,12.4553,75200.0
2008-07-01 15:45:00,17.9,17.97,17.87,17.97,67600.0,12.4622,12.511,12.4413,12.511,67600.0
2008-07-01 15:50:00,17.97,17.97,17.92,17.93,66500.0,12.511,12.511,12.4761,12.4831,66500.0
2008-07-01 15:55:00,17.94,17.99,17.9,17.99,65100.0,12.4901,12.5249,12.4622,12.5249,65100.0
2008-07-02 09:30:00,18.04,18.39,17.5,17.55,63800.0,12.5597,12.8034,12.1837,12.2185,63800.0
2008-07-02 09:35:00,17.57,17.66,17.38,17.5,83400.0,12.2325,12.2951,12.1002,12.1837,83400.0
2008-07-02 09:40:00,17.49,17.53,17.25,17.35,161200.0,12.1768,12.2046,12.0097,12.0793,161200.0
2008-07-02 09:45:00,17.36,17.43,17.25,17.25,80400.0,12.0863,12.135,12.0097,12.0097,80400.0
2008-07-02 09:50:00,17.27,17.3,17.16,17.18,93000.0,12.0236,12.0445,11.947,11.9609,93000.0
2008-07-02 09:55:00,17.18,17.2,16.94,16.96,76700.0,11.9609,11.9749,11.7939,11.8078,76700.0
2008-07-02 10:00:00,16.97,17.24,16.96,17.24,88800.0,11.8147,12.0027,11.8078,12.0027,88800.0
2008-07-02 10:05:00,17.24,17.27,17.21,17.22,58600.0,12.0027,12.0236,11.9818,11.9888,58600.0
2008-07-02 10:10:00,17.22,17.25,17.2,17.23,50100.0,11.9888,12.0097,11.9749,11.9958,50100.0
2008-07-02 10:15:00,17.23,17.24,17.1,17.12,65500.0,11.9958,12.0027,11.9053,11.9192,65500.0
2008-07-02 10:20:00,17.12,17.15,17.1,17.12,22700.0,11.9192,11.9401,11.9053,11.9192,22700.0
2008-07-02 10:25:00,17.13,17.14,17.05,17.11,55700.0,11.9261,11.9331,11.8704,11.9122,55700.0
2008-07-02 10:30:00,17.12,17.14,16.97,16.97,82300.0,11.9192,11.9331,11.8147,11.8147,82300.0
2008-07-02 10:35:00,16.98,17.02,16.85,16.85,66900.0,11.8217,11.8496,11.7312,11.7312,66900.0
2008-07-02 10:40:00,16.86,16.89,16.84,16.87,37700.0,11.7382,11.759,11.7242,11.7451,37700.0
2008-07-02 10:45:00,16.86,17.2,16.86,17.19,71400.0,11.7382,11.9749,11.7382,11.9679,71400.0
2008-07-02 10:50:00,17.19,17.19,17.05,17.07,28100.0,11.9679,11.9679,11.8704,11.8844,28100.0
2008-07-02 10:55:00,17.07,17.11,17.05,17.11,28900.0,11.8844,11.9122,11.8704,11.9122,28900.0
2008-07-02 11:00:00,17.11,17.11,17.0,17.0,19100.0,11.9122,11.9122,11.8356,11.8356,19100.0
2008-07-02 11:05:00,17.0,17.0,16.88,16.9,32500.0,11.8356,11.8356,11.7521,11.766,32500.0
2008-07-02 11:10:00,16.91,16.92,16.9,16.92,25700.0,11.773,11.7799,11.766,11.7799,25700.0
2008-07-02 11:15:00,16.92,16.96,16.9,16.95,38800.0,11.7799,11.8078,11.766,11.8008,38800.0
2008-07-02 11:20:00,16.96,16.96,16.83,16.86,53400.0,11.8078,11.8078,11.7173,11.7382,53400.0
2008-07-02 11:25:00,16.86,16.9,16.83,16.9,38400.0,11.7382,11.766,11.7173,11.766,38400.0
2008-07-02 11:30:00,16.91,16.93,16.88,16.9,20700.0,11.773,11.7869,11.7521,11.766,20700.0
2008-07-02 11:35:00,16.9,16.9,16.84,16.85,27100.0,11.766,11.766,11.7242,11.7312,27100.0
2008-07-02 11:40:00,16.86,16.87,16.84,16.84,52700.0,11.7382,11.7451,11.7242,11.7242,52700.0
2008-07-02 11:45:00,16.84,16.88,16.81,16.87,71300.0,11.7242,11.7521,11.7033,11.7451,71300.0
2008-07-02 11:50:00,16.88,16.9,16.82,16.84,77900.0,11.7521,11.766,11.7103,11.7242,77900.0
2008-07-02 11:55:00,16.84,16.95,16.83,16.94,47200.0,11.7242,11.8008,11.7173,11.7939,47200.0
2008-07-02 12:00:00,16.94,17.02,16.94,17.0,78600.0,11.7939,11.8496,11.7939,11.8356,78600.0
2008-07-02 12:05:00,17.02,17.02,16.98,17.01,36000.0,11.8496,11.8496,11.8217,11.8426,36000.0
2008-07-02 12:10:00,17.01,17.04,16.94,16.98,244600.0,11.8426,11.8635,11.7939,11.8217,244600.0
2008-07-02 12:15:00,16.99,16.99,16.89,16.96,220800.0,11.8287,11.8287,11.759,11.8078,220800.0
2008-07-02 12:20:00,16.96,16.99,16.93,16.98,31600.0,11.8078,11.8287,11.7869,11.8217,31600.0
2008-07-02 12:25:00,16.98,17.0,16.91,16.99,33400.0,11.8217,11.8356,11.773,11.8287,33400.0
2008-07-02 12:30:00,17.0,17.0,16.95,16.97,24300.0,11.8356,11.8356,11.8008,11.8147,24300.0
2008-07-02 12:35:00,16.96,16.98,16.95,16.98,24100.0,11.8078,11.8217,11.8008,11.8217,24100.0
2008-07-02 12:40:00,16.98,17.0,16.97,16.99,25300.0,11.8217,11.8356,11.8147,11.8287,25300.0
2008-07-02 12:45:00,16.98,16.99,16.98,16.99,209000.0,11.8217,11.8287,11.8217,11.8287,209000.0
2008-07-02 12:50:00,16.98,17.0,16.98,16.99,15500.0,11.8217,11.8356,11.8217,11.8287,15500.0
2008-07-02 12:55:00,16.99,16.99,16.97,16.99,27800.0,11.8287,11.8287,11.8147,11.8287,27800.0
2008-07-02 13:00:00,17.0,17.0,16.96,16.96,25600.0,11.8356,11.8356,11.8078,11.8078,25600.0
2008-07-02 13:05:00,16.96,16.97,16.93,16.94,19300.0,11.8078,11.8147,11.7869,11.7939,19300.0
2008-07-02 13:10:00,16.93,16.97,16.93,16.96,16000.0,11.7869,11.8147,11.7869,11.8078,16000.0
2008-07-02 13:15:00,16.96,16.97,16.96,16.97,15200.0,11.8078,11.8147,11.8078,11.8147,15200.0
2008-07-02 13:20:00,16.96,17.0,16.96,17.0,36900.0,11.8078,11.8356,11.8078,11.8356,36900.0
2008-07-02 13:25:00,16.99,17.0,16.99,16.99,14900.0,11.8287,11.8356,11.8287,11.8287,14900.0
2008-07-02 13:30:00,17.0,17.0,16.98,16.99,20400.0,11.8356,11.8356,11.8217,11.8287,20400.0
2008-07-02 13:35:00,17.0,17.0,16.98,16.98,19900.0,11.8356,11.8356,11.8217,11.8217,19900.0
2008-07-02 13:40:00,16.99,16.99,16.98,16.99,13200.0,11.8287,11.8287,11.8217,11.8287,13200.0
2008-07-02 13:45:00,16.99,17.01,16.97,17.0,34800.0,11.8287,11.8426,11.8147,11.8356,34800.0
2008-07-02 13:50:00,16.99,17.02,16.98,17.01,40600.0,11.8287,11.8496,11.8217,11.8426,40600.0
2008-07-02 13:55:00,17.0,17.0,16.98,16.99,19700.0,11.8356,11.8356,11.8217,11.8287,19700.0
2008-07-02 14:00:00,16.99,17.0,16.98,17.0,25400.0,11.8287,11.8356,11.8217,11.8356,25400.0
2008-07-02 14:05:00,16.99,17.0,16.98,17.0,47400.0,11.8287,11.8356,11.8217,11.8356,47400.0
2008-07-02 14:10:00,16.99,17.0,16.97,16.98,46900.0,11.8287,11.8356,11.8147,11.8217,46900.0
2008-07-02 14:15:00,16.97,16.98,16.94,16.95,35500.0,11.8147,11.8217,11.7939,11.8008,35500.0
2008-07-02 14:20:00,16.96,16.96,16.89,16.92,71100.0,11.8078,11.8078,11.759,11.7799,71100.0
2008-07-02 14:25:00,16.92,16.92,16.81,16.81,46500.0,11.7799,11.7799,11.7033,11.7033,46500.0
2008-07-02 14:30:00,16.81,16.82,16.79,16.8,47200.0,11.7033,11.7103,11.6894,11.6964,47200.0
2008-07-02 14:35:00,16.8,16.8,16.75,16.77,56800.0,11.6964,11.6964,11.6616,11.6755,56800.0
2008-07-02 14:40:00,16.77,16.77,16.75,16.75,32400.0,11.6755,11.6755,11.6616,11.6616,32400.0
2008-07-02 14:45:00,16.76,16.77,16.75,16.76,28200.0,11.6685,11.6755,11.6616,11.6685,28200.0
2008-07-02 14:50:00,16.76,16.76,16.71,16.72,45800.0,11.6685,11.6685,11.6337,11.6407,45800.0
2008-07-02 14:55:00,16.73,16.73,16.71,16.72,59800.0,11.6477,11.6477,11.6337,11.6407,59800.0
2008-07-02 15:00:00,16.71,16.72,16.71,16.72,28100.0,11.6337,11.6407,11.6337,11.6407,28100.0
2008-07-02 15:05:00,16.72,16.72,16.65,16.65,54800.0,11.6407,11.6407,11.592,11.592,54800.0
2008-07-02 15:10:00,16.65,16.66,16.58,16.61,56400.0,11.592,11.5989,11.5432,11.5641,56400.0
2008-07-02 15:15:00,16.6,16.66,16.6,16.64,90900.0,11.5571,11.5989,11.5571,11.585,90900.0
2008-07-02 15:20:00,16.64,16.67,16.64,16.65,59100.0,11.585,11.6059,11.585,11.592,59100.0
2008-07-02 15:25:00,16.66,16.7,16.61,16.63,131900.0,11.5989,11.6268,11.5641,11.578,131900.0
2008-07-02 15:30:00,16.63,16.65,16.61,16.63,64600.0,11.578,11.592,11.5641,11.578,64600.0
2008-07-02 15:35:00,16.62,16.63,16.57,16.59,104000.0,11.5711,11.578,11.5363,11.5502,104000.0
2008-07-02 15:40:00,16.59,16.59,16.51,16.54,97500.0,11.5502,11.5502,11.4945,11.5154,97500.0
2008-07-02 15:45:00,16.54,16.56,16.54,16.54,69200.0,11.5154,11.5293,11.5154,11.5154,69200.0
2008-07-02 15:50:00,16.55,16.56,16.53,16.55,107000.0,11.5223,11.5293,11.5084,11.5223,107000.0
2008-07-02 15:55:00,16.55,16.65,16.55,16.56,160100.0,11.5223,11.592,11.5223,11.5293,160100.0
2008-07-03 09:30:00,16.62,17.02,16.62,16.99,147700.0,11.5711,11.8496,11.5711,11.8287,147700.0
2008-07-03 09:35:00,17.01,17.14,17.0,17.03,48300.0,11.8426,11.9331,11.8356,11.8565,48300.0
2008-07-03 09:40:00,17.01,17.02,16.84,16.86,234300.0,11.8426,11.8496,11.7242,11.7382,234300.0
2008-07-03 09:45:00,16.86,16.9,16.78,16.79,210400.0,11.7382,11.766,11.6825,11.6894,210400.0
2008-07-03 09:50:00,16.78,16.83,16.66,16.73,58000.0,11.6825,11.7173,11.5989,11.6477,58000.0
2008-07-03 09:55:00,16.73,16.8,16.7,16.78,230200.0,11.6477,11.6964,11.6268,11.6825,230200.0
2008-07-03 10:00:00,16.77,16.82,16.72,16.8,62500.0,11.6755,11.7103,11.6407,11.6964,62500.0
2008-07-03 10:05:00,16.79,16.8,16.75,16.78,53400.0,11.6894,11.6964,11.6616,11.6825,53400.0
2008-07-03 10:10:00,16.79,16.85,16.72,16.85,135000.0,11.6894,11.7312,11.6407,11.7312,135000.0
2008-07-03 10:15:00,16.84,16.98,16.8,16.95,34800.0,11.7242,11.8217,11.6964,11.8008,34800.0
2008-07-03 10:20:00,16.96,17.02,16.9,16.96,49600.0,11.8078,11.8496,11.766,11.8078,49600.0
2008-07-03 10:25:00,16.96,16.98,16.81,16.89,45700.0,11.8078,11.8217,11.7033,11.759,45700.0
2008-07-03 10:30:00,16.9,16.99,16.89,16.96,23500.0,11.766,11.8287,11.759,11.8078,23500.0
2008-07-03 10:35:00,16.95,17.03,16.92,16.99,113600.0,11.8008,11.8565,11.7799,11.8287,113600.0
2008-07-03 10:40:00,16.98,16.98,16.9,16.93,27400.0,11.8217,11.8217,11.766,11.7869,27400.0
2008-07-03 10:45:00,16.94,16.97,16.91,16.94,38800.0,11.7939,11.8147,11.773,11.7939,38800.0
2008-07-03 10:50:00,16.95,17.0,16.94,17.0,40400.0,11.8008,11.8356,11.7939,11.8356,40400.0
2008-07-03 10:55:00,17.0,17.0,16.97,16.98,77700.0,11.8356,11.8356,11.8147,11.8217,77700.0
2008-07-03 11:00:00,16.97,17.0,16.89,16.91,111100.0,11.8147,11.8356,11.759,11.773,111100.0
2008-07-03 11:05:00,16.91,16.95,16.89,16.95,29700.0,11.773,11.8008,11.759,11.8008,29700.0
2008-07-03 11:10:00,16.95,16.96,16.9,16.96,276700.0,11.8008,11.8078,11.766,11.8078,276700.0
2008-07-03 11:15:00,16.97,16.99,16.9,16.97,71600.0,11.8147,11.8287,11.766,11.8147,71600.0
2008-07-03 11:20:00,16.97,17.0,16.95,16.99,26900.0,11.8147,11.8356,11.8008,11.8287,26900.0
2008-07-03 11:25:00,16.98,17.05,16.96,16.99,110900.0,11.8217,11.8704,11.8078,11.8287,110900.0
2008-07-03 11:30:00,17.0,17.03,16.91,16.94,28600.0,11.8356,11.8565,11.773,11.7939,28600.0
2008-07-03 11:35:00,16.93,17.01,16.93,16.99,103800.0,11.7869,11.8426,11.7869,11.8287,103800.0
2008-07-03 11:40:00,16.98,17.0,16.97,16.98,22200.0,11.8217,11.8356,11.8147,11.8217,22200.0
2008-07-03 11:45:00,16.97,17.0,16.96,17.0,35700.0,11.8147,11.8356,11.8078,11.8356,35700.0
2008-07-03 11:50:00,17.0,17.02,16.97,16.97,25500.0,11.8356,11.8496,11.8147,11.8147,25500.0
2008-07-03 11:55:00,16.97,16.98,16.91,16.94,16800.0,11.8147,11.8217,11.773,11.7939,16800.0
2008-07-03 12:00:00,16.94,16.95,16.81,16.82,18600.0,11.7939,11.8008,11.7033,11.7103,18600.0
2008-07-03 12:05:00,16.82,16.85,16.8,16.8,13700.0,11.7103,11.7312,11.6964,11.6964,13700.0
2008-07-03 12:10:00,16.81,16.81,16.72,16.75,24800.0,11.7033,11.7033,11.6407,11.6616,24800.0
2008-07-03 12:15:00,16.75,16.79,16.75,16.79,22800.0,11.6616,11.6894,11.6616,11.6894,22800.0
2008-07-03 12:20:00,16.79,16.85,16.79,16.84,43300.0,11.6894,11.7312,11.6894,11.7242,43300.0
2008-07-03 12:25:00,16.84,16.92,16.84,16.89,38200.0,11.7242,11.7799,11.7242,11.759,38200.0
2008-07-03 12:30:00,16.9,16.9,16.81,16.82,45500.0,11.766,11.766,11.7033,11.7103,45500.0
2008-07-03 12:35:00,16.82,16.93,16.79,16.91,122000.0,11.7103,11.7869,11.6894,11.773,122000.0
2008-07-03 12:40:00,16.91,16.94,16.89,16.93,243700.0,11.773,11.7939,11.759,11.7869,243700.0
2008-07-03 12:45:00,16.93,17.08,16.92,16.99,118600.0,11.7869,11.8913,11.7799,11.8287,118600.0
2008-07-03 12:50:00,17.0,17.07,16.98,17.03,278000.0,11.8356,11.8844,11.8217,11.8565,278000.0
2008-07-03 12:55:00,17.04,17.1,17.01,17.02,349000.0,11.8635,11.9053,11.8426,11.8496,349000.0
2008-07-07 09:30:00,17.12,17.25,17.12,17.23,33600.0,11.9192,12.0097,11.9192,11.9958,33600.0
2008-07-07 09:35:00,17.25,17.26,17.16,17.19,22600.0,12.0097,12.0166,11.947,11.9679,22600.0
2008-07-07 09:40:00,17.2,17.24,17.15,17.17,37400.0,11.9749,12.0027,11.9401,11.954,37400.0
2008-07-07 09:45:00,17.17,17.23,17.17,17.18,34100.0,11.954,11.9958,11.954,11.9609,34100.0
2008-07-07 09:50:00,17.17,17.25,17.15,17.18,66200.0,11.954,12.0097,11.9401,11.9609,66200.0
2008-07-07 09:55:00,17.17,17.21,17.15,17.19,53300.0,11.954,11.9818,11.9401,11.9679,53300.0
2008-07-07 10:00:00,17.2,17.2,17.15,17.16,64200.0,11.9749,11.9749,11.9401,11.947,64200.0
2008-07-07 10:05:00,17.17,17.17,17.12,17.13,47400.0,11.954,11.954,11.9192,11.9261,47400.0
2008-07-07 10:10:00,17.13,17.14,17.0,17.0,32700.0,11.9261,11.9331,11.8356,11.8356,32700.0
2008-07-07 10:15:00,17.01,17.01,16.94,16.99,22400.0,11.8426,11.8426,11.7939,11.8287,22400.0
2008-07-07 10:20:00,17.0,17.03,16.96,17.01,25800.0,11.8356,11.8565,11.8078,11.8426,25800.0
2008-07-07 10:25:00,17.02,17.02,16.96,16.99,30600.0,11.8496,11.8496,11.8078,11.8287,30600.0
2008-07-07 10:30:00,16.98,17.0,16.97,16.97,8700.0,11.8217,11.8356,11.8147,11.8147,8700.0
2008-07-07 10:35:00,16.97,17.05,16.94,17.01,24800.0,11.8147,11.8704,11.7939,11.8426,24800.0
2008-07-07 10:40:00,17.01,17.02,17.0,17.01,11400.0,11.8426,11.8496,11.8356,11.8426,11400.0
2008-07-07 10:45:00,17.01,17.03,17.0,17.0,19900.0,11.8426,11.8565,11.8356,11.8356,19900.0
2008-07-07 10:50:00,17.0,17.01,16.99,17.0,11000.0,11.8356,11.8426,11.8287,11.8356,11000.0
2008-07-07 10:55:00,17.0,17.0,16.89,16.89,14700.0,11.8356,11.8356,11.759,11.759,14700.0
2008-07-07 11:00:00,16.89,16.94,16.82,16.94,38700.0,11.759,11.7939,11.7103,11.7939,38700.0
2008-07-07 11:05:00,16.94,16.98,16.89,16.92,25600.0,11.7939,11.8217,11.759,11.7799,25600.0
2008-07-07 11:10:00,16.91,16.92,16.9,16.9,6500.0,11.773,11.7799,11.766,11.766,6500.0
2008-07-07 11:15:00,16.91,17.74,16.91,17.42,731300.0,11.773,12.3508,11.773,12.128,731300.0
2008-07-07 11:20:00,17.42,17.59,17.27,17.44,463400.0,12.128,12.2464,12.0236,12.142,463400.0
2008-07-07 11:25:00,17.42,17.43,17.27,17.32,102100.0,12.128,12.135,12.0236,12.0584,102100.0
2008-07-07 11:30:00,17.33,17.37,17.11,17.11,94500.0,12.0654,12.0932,11.9122,11.9122,94500.0
2008-07-07 11:35:00,17.13,17.34,17.13,17.34,70800.0,11.9261,12.0723,11.9261,12.0723,70800.0
2008-07-07 11:40:00,17.34,17.34,17.29,17.3,47100.0,12.0723,12.0723,12.0375,12.0445,47100.0
2008-07-07 11:45:00,17.3,17.38,17.3,17.34,41700.0,12.0445,12.1002,12.0445,12.0723,41700.0
2008-07-07 11:50:00,17.34,17.42,17.32,17.41,88300.0,12.0723,12.128,12.0584,12.1211,88300.0
2008-07-07 11:55:00,17.4,17.41,17.31,17.32,27300.0,12.1141,12.1211,12.0515,12.0584,27300.0
2008-07-07 12:00:00,17.32,17.35,17.31,17.32,12100.0,12.0584,12.0793,12.0515,12.0584,12100.0
2008-07-07 12:05:00,17.32,17.33,17.27,17.28,12800.0,12.0584,12.0654,12.0236,12.0306,12800.0
2008-07-07 12:10:00,17.28,17.33,17.22,17.25,17000.0,12.0306,12.0654,11.9888,12.0097,17000.0
2008-07-07 12:15:00,17.24,17.24,17.06,17.07,21000.0,12.0027,12.0027,11.8774,11.8844,21000.0
2008-07-07 12:20:00,17.08,17.08,16.94,16.99,39800.0,11.8913,11.8913,11.7939,11.8287,39800.0
2008-07-07 12:25:00,17.0,17.01,16.95,16.99,34300.0,11.8356,11.8426,11.8008,11.8287,34300.0
2008-07-07 12:30:00,16.99,17.05,16.94,17.03,48600.0,11.8287,11.8704,11.7939,11.8565,48600.0
2008-07-07 12:35:00,17.04,17.11,17.02,17.07,33900.0,11.8635,11.9122,11.8496,11.8844,33900.0
2008-07-07 12:40:00,17.09,17.11,17.05,17.07,21300.0,11.8983,11.9122,11.8704,11.8844,21300.0
2008-07-07 12:45:00,17.07,17.09,17.05,17.05,11100.0,11.8844,11.8983,11.8704,11.8704,11100.0
2008-07-07 12:50:00,17.05,17.09,17.0,17.0,20800.0,11.8704,11.8983,11.8356,11.8356,20800.0
2008-07-07 12:55:00,17.0,17.0,16.88,16.9,22800.0,11.8356,11.8356,11.7521,11.766,22800.0
2008-07-07 13:00:00,16.91,16.99,16.74,16.98,68800.0,11.773,11.8287,11.6546,11.8217,68800.0
2008-07-07 13:05:00,16.99,17.0,16.9,16.96,37000.0,11.8287,11.8356,11.766,11.8078,37000.0
2008-07-07 13:10:00,16.95,17.0,16.92,16.96,23100.0,11.8008,11.8356,11.7799,11.8078,23100.0
2008-07-07 13:15:00,16.96,16.98,16.92,16.93,16800.0,11.8078,11.8217,11.7799,11.7869,16800.0
2008-07-07 13:20:00,16.93,16.97,16.89,16.96,18200.0,11.7869,11.8147,11.759,11.8078,18200.0
2008-07-07 13:25:00,16.95,16.97,16.9,16.94,22000.0,11.8008,11.8147,11.766,11.7939,22000.0
2008-07-07 13:30:00,16.94,17.01,16.94,17.0,35700.0,11.7939,11.8426,11.7939,11.8356,35700.0
2008-07-07 13:35:00,16.99,17.0,16.96,16.98,24400.0,11.8287,11.8356,11.8078,11.8217,24400.0
2008-07-07 13:40:00,16.98,17.0,16.86,16.89,43300.0,11.8217,11.8356,11.7382,11.759,43300.0
2008-07-07 13:45:00,16.89,16.96,16.89,16.92,18100.0,11.759,11.8078,11.759,11.7799,18100.0
2008-07-07 13:50:00,16.92,16.95,16.87,16.9,32600.0,11.7799,11.8008,11.7451,11.766,32600.0
2008-07-07 13:55:00,16.9,16.95,16.88,16.91,16600.0,11.766,11.8008,11.7521,11.773,16600.0
2008-07-07 14:00:00,16.91,17.0,16.91,17.0,40900.0,11.773,11.8356,11.773,11.8356,40900.0
2008-07-07 14:05:00,17.0,17.0,16.86,16.93,29300.0,11.8356,11.8356,11.7382,11.7869,29300.0
2008-07-07 14:10:00,16.92,17.0,16.87,16.97,41500.0,11.7799,11.8356,11.7451,11.8147,41500.0
2008-07-07 14:15:00,16.96,17.0,16.9,16.96,35600.0,11.8078,11.8356,11.766,11.8078,35600.0
2008-07-07 14:20:00,16.97,17.0,16.9,16.91,53000.0,11.8147,11.8356,11.766,11.773,53000.0
2008-07-07 14:25:00,16.9,16.91,16.79,16.83,58100.0,11.766,11.773,11.6894,11.7173,58100.0
2008-07-07 14:30:00,16.83,16.83,16.76,16.81,39100.0,11.7173,11.7173,11.6685,11.7033,39100.0
2008-07-07 14:35:00,16.81,16.9,16.7,16.73,95600.0,11.7033,11.766,11.6268,11.6477,95600.0
2008-07-07 14:40:00,16.73,16.73,16.64,16.66,37800.0,11.6477,11.6477,11.585,11.5989,37800.0
2008-07-07 14:45:00,16.65,16.66,16.63,16.63,37000.0,11.592,11.5989,11.578,11.578,37000.0
2008-07-07 14:50:00,16.64,16.71,16.5,16.57,166400.0,11.585,11.6337,11.4875,11.5363,166400.0
2008-07-07 14:55:00,16.56,16.58,16.51,16.58,118600.0,11.5293,11.5432,11.4945,11.5432,118600.0
2008-07-07 15:00:00,16.58,16.67,16.56,16.64,74900.0,11.5432,11.6059,11.5293,11.585,74900.0
2008-07-07 15:05:00,16.64,16.68,16.54,16.62,83500.0,11.585,11.6128,11.5154,11.5711,83500.0
2008-07-07 15:10:00,16.63,16.68,16.57,16.6,64300.0,11.578,11.6128,11.5363,11.5571,64300.0
2008-07-07 15:15:00,16.62,16.65,16.57,16.61,71900.0,11.5711,11.592,11.5363,11.5641,71900.0
2008-07-07 15:20:00,16.62,16.63,16.54,16.63,88900.0,11.5711,11.578,11.5154,11.578,88900.0
2008-07-07 15:25:00,16.64,16.7,16.58,16.67,97700.0,11.585,11.6268,11.5432,11.6059,97700.0
2008-07-07 15:30:00,16.68,16.73,16.67,16.69,145900.0,11.6128,11.6477,11.6059,11.6198,145900.0
2008-07-07 15:35:00,16.68,16.72,16.66,16.72,111400.0,11.6128,11.6407,11.5989,11.6407,111400.0
2008-07-07 15:40:00,16.73,16.74,16.68,16.69,91300.0,11.6477,11.6546,11.6128,11.6198,91300.0
2008-07-07 15:45:00,16.69,16.7,16.59,16.59,105600.0,11.6198,11.6268,11.5502,11.5502,105600.0
2008-07-07 15:50:00,16.59,16.66,16.54,16.54,214700.0,11.5502,11.5989,11.5154,11.5154,214700.0
2008-07-07 15:55:00,16.55,16.67,16.53,16.64,106300.0,11.5223,11.6059,11.5084,11.585,106300.0
2008-07-08 09:30:00,16.62,16.77,16.56,16.76,86200.0,11.5711,11.6755,11.5293,11.6685,86200.0
2008-07-08 09:35:00,16.75,16.83,16.66,16.82,72300.0,11.6616,11.7173,11.5989,11.7103,72300.0
2008-07-08 09:40:00,16.82,16.99,16.8,16.83,78100.0,11.7103,11.8287,11.6964,11.7173,78100.0
2008-07-08 09:45:00,16.82,16.82,16.62,16.63,82000.0,11.7103,11.7103,11.5711,11.578,82000.0
2008-07-08 09:50:00,16.62,16.7,16.55,16.7,90000.0,11.5711,11.6268,11.5223,11.6268,90000.0
2008-07-08 09:55:00,16.69,16.78,16.69,16.75,43100.0,11.6198,11.6825,11.6198,11.6616,43100.0
2008-07-08 10:00:00,16.74,16.76,16.6,16.71,98700.0,11.6546,11.6685,11.5571,11.6337,98700.0
2008-07-08 10:05:00,16.73,16.75,16.68,16.75,44100.0,11.6477,11.6616,11.6128,11.6616,44100.0
2008-07-08 10:10:00,16.74,16.76,16.67,16.68,46300.0,11.6546,11.6685,11.6059,11.6128,46300.0
2008-07-08 10:15:00,16.68,16.73,16.58,16.7,70500.0,11.6128,11.6477,11.5432,11.6268,70500.0
2008-07-08 10:20:00,16.7,16.77,16.67,16.74,33800.0,11.6268,11.6755,11.6059,11.6546,33800.0
2008-07-08 10:25:00,16.74,16.78,16.72,16.72,63300.0,11.6546,11.6825,11.6407,11.6407,63300.0
2008-07-08 10:30:00,16.73,16.75,16.68,16.69,331700.0,11.6477,11.6616,11.6128,11.6198,331700.0
2008-07-08 10:35:00,16.7,16.75,16.59,16.64,102500.0,11.6268,11.6616,11.5502,11.585,102500.0
2008-07-08 10:40:00,16.65,16.73,16.65,16.72,34400.0,11.592,11.6477,11.592,11.6407,34400.0
2008-07-08 10:45:00,16.72,16.75,16.72,16.74,45600.0,11.6407,11.6616,11.6407,11.6546,45600.0
2008-07-08 10:50:00,16.75,16.75,16.72,16.74,40200.0,11.6616,11.6616,11.6407,11.6546,40200.0
2008-07-08 10:55:00,16.73,16.77,16.7,16.72,71200.0,11.6477,11.6755,11.6268,11.6407,71200.0
2008-07-08 11:00:00,16.73,16.76,16.71,16.74,68100.0,11.6477,11.6685,11.6337,11.6546,68100.0
2008-07-08 11:05:00,16.74,16.82,16.71,16.81,66200.0,11.6546,11.7103,11.6337,11.7033,66200.0
2008-07-08 11:10:00,16.82,16.85,16.79,16.84,74300.0,11.7103,11.7312,11.6894,11.7242,74300.0
2008-07-08 11:15:00,16.83,16.91,16.82,16.83,63700.0,11.7173,11.773,11.7103,11.7173,63700.0
2008-07-08 11:20:00,16.83,16.93,16.82,16.92,43300.0,11.7173,11.7869,11.7103,11.7799,43300.0
2008-07-08 11:25:00,16.91,17.01,16.86,17.01,56200.0,11.773,11.8426,11.7382,11.8426,56200.0
2008-07-08 11:30:00,17.0,17.01,16.97,16.98,62000.0,11.8356,11.8426,11.8147,11.8217,62000.0
2008-07-08 11:35:00,16.97,17.02,16.95,17.01,120000.0,11.8147,11.8496,11.8008,11.8426,120000.0
2008-07-08 11:40:00,17.01,17.09,17.0,17.05,112100.0,11.8426,11.8983,11.8356,11.8704,112100.0
2008-07-08 11:45:00,17.06,17.12,17.02,17.1,41800.0,11.8774,11.9192,11.8496,11.9053,41800.0
2008-07-08 11:50:00,17.09,17.16,17.08,17.13,43000.0,11.8983,11.947,11.8913,11.9261,43000.0
2008-07-08 11:55:00,17.13,17.13,17.04,17.04,24200.0,11.9261,11.9261,11.8635,11.8635,24200.0
2008-07-08 12:00:00,17.04,17.05,17.01,17.03,23000.0,11.8635,11.8704,11.8426,11.8565,23000.0
2008-07-08 12:05:00,17.02,17.16,17.02,17.11,36900.0,11.8496,11.947,11.8496,11.9122,36900.0
2008-07-08 12:10:00,17.11,17.15,17.09,17.13,76400.0,11.9122,11.9401,11.8983,11.9261,76400.0
2008-07-08 12:15:00,17.13,17.16,17.13,17.15,22500.0,11.9261,11.947,11.9261,11.9401,22500.0
2008-07-08 12:20:00,17.14,17.2,17.13,17.2,61300.0,11.9331,11.9749,11.9261,11.9749,61300.0
2008-07-08 12:25:00,17.19,17.3,17.18,17.29,59300.0,11.9679,12.0445,11.9609,12.0375,59300.0
2008-07-08 12:30:00,17.29,17.3,17.18,17.18,55600.0,12.0375,12.0445,11.9609,11.9609,55600.0
2008-07-08 12:35:00,17.19,17.23,17.12,17.13,84800.0,11.9679,11.9958,11.9192,11.9261,84800.0
2008-07-08 12:40:00,17.12,17.19,17.09,17.14,52300.0,11.9192,11.9679,11.8983,11.9331,52300.0
2008-07-08 12:45:00,17.15,17.24,17.12,17.23,140100.0,11.9401,12.0027,11.9192,11.9958,140100.0
2008-07-08 12:50:00,17.23,17.29,17.14,17.15,76000.0,11.9958,12.0375,11.9331,11.9401,76000.0
2008-07-08 12:55:00,17.14,17.2,17.14,17.16,12100.0,11.9331,11.9749,11.9331,11.947,12100.0
2008-07-08 13:00:00,17.16,17.17,17.1,17.16,20300.0,11.947,11.954,11.9053,11.947,20300.0
2008-07-08 13:05:00,17.17,17.23,17.17,17.19,25600.0,11.954,11.9958,11.954,11.9679,25600.0
2008-07-08 13:10:00,17.2,17.21,17.16,17.17,16400.0,11.9749,11.9818,11.947,11.954,16400.0
2008-07-08 13:15:00,17.16,17.17,17.05,17.06,16600.0,11.947,11.954,11.8704,11.8774,16600.0
2008-07-08 13:20:00,17.05,17.07,17.0,17.0,16200.0,11.8704,11.8844,11.8356,11.8356,16200.0
2008-07-08 13:25:00,17.02,17.14,17.01,17.14,19800.0,11.8496,11.9331,11.8426,11.9331,19800.0
2008-07-08 13:30:00,17.13,17.15,17.12,17.15,84600.0,11.9261,11.9401,11.9192,11.9401,84600.0
2008-07-08 13:35:00,17.15,17.16,17.09,17.11,74800.0,11.9401,11.947,11.8983,11.9122,74800.0
2008-07-08 13:40:00,17.1,17.16,17.07,17.14,52500.0,11.9053,11.947,11.8844,11.9331,52500.0
2008-07-08 13:45:00,17.15,17.19,17.13,17.16,34900.0,11.9401,11.9679,11.9261,11.947,34900.0
2008-07-08 13:50:00,17.15,17.18,17.14,17.14,26200.0,11.9401,11.9609,11.9331,11.9331,26200.0
2008-07-08 13:55:00,17.14,17.18,17.11,17.17,46200.0,11.9331,11.9609,11.9122,11.954,46200.0
2008-07-08 14:00:00,17.18,17.2,17.11,17.2,46500.0,11.9609,11.9749,11.9122,11.9749,46500.0
2008-07-08 14:05:00,17.19,17.25,17.17,17.24,49200.0,11.9679,12.0097,11.954,12.0027,49200.0
2008-07-08 14:10:00,17.25,17.3,17.22,17.22,37500.0,12.0097,12.0445,11.9888,11.9888,37500.0
2008-07-08 14:15:00,17.22,17.28,17.19,17.25,55100.0,11.9888,12.0306,11.9679,12.0097,55100.0
2008-07-08 14:20:00,17.25,17.34,17.24,17.32,68000.0,12.0097,12.0723,12.0027,12.0584,68000.0
2008-07-08 14:25:00,17.31,17.4,17.29,17.35,42500.0,12.0515,12.1141,12.0375,12.0793,42500.0
2008-07-08 14:30:00,17.37,17.41,17.34,17.4,56600.0,12.0932,12.1211,12.0723,12.1141,56600.0
2008-07-08 14:35:00,17.4,17.53,17.4,17.47,64500.0,12.1141,12.2046,12.1141,12.1628,64500.0
2008-07-08 14:40:00,17.48,17.65,17.48,17.63,106300.0,12.1698,12.2882,12.1698,12.2742,106300.0
2008-07-08 14:45:00,17.63,17.72,17.62,17.71,288600.0,12.2742,12.3369,12.2673,12.3299,288600.0
2008-07-08 14:50:00,17.7,17.72,17.67,17.7,141400.0,12.323,12.3369,12.3021,12.323,141400.0
2008-07-08 14:55:00,17.7,17.72,17.65,17.7,55500.0,12.323,12.3369,12.2882,12.323,55500.0
2008-07-08 15:00:00,17.69,17.7,17.62,17.68,42800.0,12.316,12.323,12.2673,12.3091,42800.0
2008-07-08 15:05:00,17.67,17.75,17.65,17.75,96100.0,12.3021,12.3578,12.2882,12.3578,96100.0
2008-07-08 15:10:00,17.76,17.86,17.75,17.86,68200.0,12.3648,12.4344,12.3578,12.4344,68200.0
2008-07-08 15:15:00,17.86,17.87,17.81,17.85,117600.0,12.4344,12.4413,12.3996,12.4274,117600.0
2008-07-08 15:20:00,17.85,17.89,17.81,17.85,114500.0,12.4274,12.4553,12.3996,12.4274,114500.0
2008-07-08 15:25:00,17.85,17.87,17.8,17.85,76000.0,12.4274,12.4413,12.3926,12.4274,76000.0
2008-07-08 15:30:00,17.86,17.86,17.82,17.83,47400.0,12.4344,12.4344,12.4065,12.4135,47400.0
2008-07-08 15:35:00,17.83,17.86,17.8,17.84,45100.0,12.4135,12.4344,12.3926,12.4204,45100.0
2008-07-08 15:40:00,17.84,17.85,17.8,17.82,57600.0,12.4204,12.4274,12.3926,12.4065,57600.0
2008-07-08 15:45:00,17.81,17.84,17.8,17.8,67200.0,12.3996,12.4204,12.3926,12.3926,67200.0
2008-07-08 15:50:00,17.8,17.85,17.79,17.83,83800.0,12.3926,12.4274,12.3856,12.4135,83800.0
2008-07-08 15:55:00,17.83,17.89,17.83,17.89,145400.0,12.4135,12.4553,12.4135,12.4553,145400.0
2008-07-09 09:30:00,17.96,17.96,17.74,17.83,36700.0,12.504,12.504,12.3508,12.4135,36700.0
2008-07-09 09:35:00,17.83,17.87,17.54,17.59,305800.0,12.4135,12.4413,12.2116,12.2464,305800.0
2008-07-09 09:40:00,17.59,17.77,17.54,17.71,18800.0,12.2464,12.3717,12.2116,12.3299,18800.0
2008-07-09 09:45:00,17.74,17.88,17.69,17.69,62000.0,12.3508,12.4483,12.316,12.316,62000.0
2008-07-09 09:50:00,17.66,17.72,17.64,17.69,62400.0,12.2951,12.3369,12.2812,12.316,62400.0
2008-07-09 09:55:00,17.69,17.84,17.68,17.83,55200.0,12.316,12.4204,12.3091,12.4135,55200.0
2008-07-09 10:00:00,17.83,17.83,17.71,17.73,64400.0,12.4135,12.4135,12.3299,12.3439,64400.0
2008-07-09 10:05:00,17.74,17.83,17.66,17.76,39500.0,12.3508,12.4135,12.2951,12.3648,39500.0
2008-07-09 10:10:00,17.77,17.81,17.72,17.8,115800.0,12.3717,12.3996,12.3369,12.3926,115800.0
2008-07-09 10:15:00,17.79,17.86,17.75,17.85,24700.0,12.3856,12.4344,12.3578,12.4274,24700.0
2008-07-09 10:20:00,17.84,17.86,17.79,17.82,28900.0,12.4204,12.4344,12.3856,12.4065,28900.0
2008-07-09 10:25:00,17.83,17.86,17.77,17.82,54500.0,12.4135,12.4344,12.3717,12.4065,54500.0
2008-07-09 10:30:00,17.82,17.86,17.68,17.68,77900.0,12.4065,12.4344,12.3091,12.3091,77900.0
2008-07-09 10:35:00,17.68,17.84,17.61,17.8,111400.0,12.3091,12.4204,12.2603,12.3926,111400.0
2008-07-09 10:40:00,17.8,17.8,17.7,17.73,49400.0,12.3926,12.3926,12.323,12.3439,49400.0
2008-07-09 10:45:00,17.73,17.86,17.73,17.83,39400.0,12.3439,12.4344,12.3439,12.4135,39400.0
2008-07-09 10:50:00,17.83,17.89,17.83,17.86,93900.0,12.4135,12.4553,12.4135,12.4344,93900.0
2008-07-09 10:55:00,17.86,17.89,17.84,17.84,37700.0,12.4344,12.4553,12.4204,12.4204,37700.0
2008-07-09 11:00:00,17.85,17.94,17.85,17.93,32300.0,12.4274,12.4901,12.4274,12.4831,32300.0
2008-07-09 11:05:00,17.95,17.98,17.93,17.96,19800.0,12.497,12.5179,12.4831,12.504,19800.0
2008-07-09 11:10:00,17.95,17.98,17.9,17.9,25400.0,12.497,12.5179,12.4622,12.4622,25400.0
2008-07-09 11:15:00,17.9,17.94,17.87,17.94,36600.0,12.4622,12.4901,12.4413,12.4901,36600.0
2008-07-09 11:20:00,17.94,17.99,17.93,17.97,18200.0,12.4901,12.5249,12.4831,12.511,18200.0
2008-07-09 11:25:00,17.98,18.05,17.97,18.04,31900.0,12.5179,12.5667,12.511,12.5597,31900.0
2008-07-09 11:30:00,18.04,18.09,17.97,17.97,28700.0,12.5597,12.5945,12.511,12.511,28700.0
2008-07-09 11:35:00,17.97,17.98,17.92,17.97,37600.0,12.511,12.5179,12.4761,12.511,37600.0
2008-07-09 11:40:00,17.95,18.01,17.95,17.96,26000.0,12.497,12.5388,12.497,12.504,26000.0
2008-07-09 11:45:00,17.95,18.0,17.94,17.95,31400.0,12.497,12.5318,12.4901,12.497,31400.0
2008-07-09 11:50:00,17.95,17.97,17.9,17.97,59600.0,12.497,12.511,12.4622,12.511,59600.0
2008-07-09 11:55:00,17.95,18.01,17.94,18.0,23600.0,12.497,12.5388,12.4901,12.5318,23600.0
2008-07-09 12:00:00,17.99,18.02,17.92,17.93,18800.0,12.5249,12.5458,12.4761,12.4831,18800.0
2008-07-09 12:05:00,17.93,17.97,17.9,17.97,33600.0,12.4831,12.511,12.4622,12.511,33600.0
2008-07-09 12:10:00,17.98,18.0,17.94,17.95,23600.0,12.5179,12.5318,12.4901,12.497,23600.0
2008-07-09 12:15:00,17.96,17.98,17.92,17.95,18700.0,12.504,12.5179,12.4761,12.497,18700.0
2008-07-09 12:20:00,17.95,18.0,17.93,18.0,34600.0,12.497,12.5318,12.4831,12.5318,34600.0
2008-07-09 12:25:00,17.99,18.01,17.93,17.94,59900.0,12.5249,12.5388,12.4831,12.4901,59900.0
2008-07-09 12:30:00,17.94,18.0,17.93,17.99,63900.0,12.4901,12.5318,12.4831,12.5249,63900.0
2008-07-09 12:35:00,17.99,17.99,17.85,17.92,58400.0,12.5249,12.5249,12.4274,12.4761,58400.0
2008-07-09 12:40:00,17.93,17.96,17.91,17.96,30000.0,12.4831,12.504,12.4692,12.504,30000.0
2008-07-09 12:45:00,17.95,18.0,17.91,17.93,31700.0,12.497,12.5318,12.4692,12.4831,31700.0
2008-07-09 12:50:00,17.93,18.0,17.92,17.98,39700.0,12.4831,12.5318,12.4761,12.5179,39700.0
2008-07-09 12:55:00,17.99,18.15,17.98,18.12,114400.0,12.5249,12.6363,12.5179,12.6154,114400.0
2008-07-09 13:00:00,18.1,18.14,17.93,17.93,59400.0,12.6015,12.6293,12.4831,12.4831,59400.0
2008-07-09 13:05:00,17.93,17.96,17.9,17.92,36100.0,12.4831,12.504,12.4622,12.4761,36100.0
2008-07-09 13:10:00,17.92,17.96,17.92,17.95,26100.0,12.4761,12.504,12.4761,12.497,26100.0
2008-07-09 13:15:00,17.95,17.98,17.95,17.96,14900.0,12.497,12.5179,12.497,12.504,14900.0
2008-07-09 13:20:00,17.95,17.98,17.91,17.92,29800.0,12.497,12.5179,12.4692,12.4761,29800.0
2008-07-09 13:25:00,17.93,17.95,17.92,17.94,15800.0,12.4831,12.497,12.4761,12.4901,15800.0
2008-07-09 13:30:00,17.93,17.98,17.92,17.96,44200.0,12.4831,12.5179,12.4761,12.504,44200.0
2008-07-09 13:35:00,17.96,17.96,17.9,17.9,15900.0,12.504,12.504,12.4622,12.4622,15900.0
2008-07-09 13:40:00,17.91,17.93,17.9,17.92,13200.0,12.4692,12.4831,12.4622,12.4761,13200.0
2008-07-09 13:45:00,17.93,17.94,17.91,17.93,18900.0,12.4831,12.4901,12.4692,12.4831,18900.0
2008-07-09 13:50:00,17.93,17.94,17.89,17.91,35200.0,12.4831,12.4901,12.4553,12.4692,35200.0
2008-07-09 13:55:00,17.91,17.95,17.9,17.94,23100.0,12.4692,12.497,12.4622,12.4901,23100.0
2008-07-09 14:00:00,17.94,17.99,17.88,17.97,80800.0,12.4901,12.5249,12.4483,12.511,80800.0
2008-07-09 14:05:00,17.96,17.97,17.91,17.95,34600.0,12.504,12.511,12.4692,12.497,34600.0
2008-07-09 14:10:00,17.95,17.96,17.92,17.94,30100.0,12.497,12.504,12.4761,12.4901,30100.0
2008-07-09 14:15:00,17.94,17.99,17.93,17.95,61100.0,12.4901,12.5249,12.4831,12.497,61100.0
2008-07-09 14:20:00,17.95,17.97,17.93,17.96,77700.0,12.497,12.511,12.4831,12.504,77700.0
2008-07-09 14:25:00,17.95,17.96,17.92,17.94,53600.0,12.497,12.504,12.4761,12.4901,53600.0
2008-07-09 14:30:00,17.93,17.95,17.85,17.87,36200.0,12.4831,12.497,12.4274,12.4413,36200.0
2008-07-09 14:35:00,17.88,17.91,17.82,17.91,70900.0,12.4483,12.4692,12.4065,12.4692,70900.0
2008-07-09 14:40:00,17.91,17.91,17.83,17.85,38300.0,12.4692,12.4692,12.4135,12.4274,38300.0
2008-07-09 14:45:00,17.83,17.85,17.78,17.79,38000.0,12.4135,12.4274,12.3787,12.3856,38000.0
2008-07-09 14:50:00,17.79,17.81,17.73,17.74,91600.0,12.3856,12.3996,12.3439,12.3508,91600.0
2008-07-09 14:55:00,17.74,17.79,17.73,17.79,78000.0,12.3508,12.3856,12.3439,12.3856,78000.0
2008-07-09 15:00:00,17.78,17.78,17.75,17.75,60300.0,12.3787,12.3787,12.3578,12.3578,60300.0
2008-07-09 15:05:00,17.75,17.78,17.73,17.75,105200.0,12.3578,12.3787,12.3439,12.3578,105200.0
2008-07-09 15:10:00,17.75,17.77,17.74,17.76,95800.0,12.3578,12.3717,12.3508,12.3648,95800.0
2008-07-09 15:15:00,17.75,17.79,17.74,17.77,82100.0,12.3578,12.3856,12.3508,12.3717,82100.0
2008-07-09 15:20:00,17.77,17.79,17.73,17.77,65100.0,12.3717,12.3856,12.3439,12.3717,65100.0
2008-07-09 15:25:00,17.77,17.8,17.74,17.76,76800.0,12.3717,12.3926,12.3508,12.3648,76800.0
2008-07-09 15:30:00,17.76,17.79,17.76,17.78,63400.0,12.3648,12.3856,12.3648,12.3787,63400.0
2008-07-09 15:35:00,17.77,17.78,17.66,17.68,117300.0,12.3717,12.3787,12.2951,12.3091,117300.0
2008-07-09 15:40:00,17.67,17.78,17.67,17.76,180000.0,12.3021,12.3787,12.3021,12.3648,180000.0
2008-07-09 15:45:00,17.76,17.78,17.75,17.75,158000.0,12.3648,12.3787,12.3578,12.3578,158000.0
2008-07-09 15:50:00,17.77,17.77,17.75,17.76,152500.0,12.3717,12.3717,12.3578,12.3648,152500.0
2008-07-09 15:55:00,17.76,17.8,17.75,17.77,126400.0,12.3648,12.3926,12.3578,12.3717,126400.0
2008-07-10 09:30:00,17.5,17.85,17.44,17.6,41800.0,12.1837,12.4274,12.142,12.2534,41800.0
2008-07-10 09:35:00,17.6,17.64,17.51,17.57,39100.0,12.2534,12.2812,12.1907,12.2325,39100.0
2008-07-10 09:40:00,17.55,17.71,17.48,17.66,58600.0,12.2185,12.3299,12.1698,12.2951,58600.0
2008-07-10 09:45:00,17.67,17.83,17.64,17.79,51000.0,12.3021,12.4135,12.2812,12.3856,51000.0
2008-07-10 09:50:00,17.78,17.81,17.63,17.63,32100.0,12.3787,12.3996,12.2742,12.2742,32100.0
2008-07-10 09:55:00,17.64,17.68,17.57,17.58,42700.0,12.2812,12.3091,12.2325,12.2394,42700.0
2008-07-10 10:00:00,17.57,17.59,17.36,17.4,90300.0,12.2325,12.2464,12.0863,12.1141,90300.0
2008-07-10 10:05:00,17.4,17.5,17.38,17.38,19400.0,12.1141,12.1837,12.1002,12.1002,19400.0
2008-07-10 10:10:00,17.38,17.41,17.2,17.2,52300.0,12.1002,12.1211,11.9749,11.9749,52300.0
2008-07-10 10:15:00,17.2,17.2,17.08,17.12,31700.0,11.9749,11.9749,11.8913,11.9192,31700.0
2008-07-10 10:20:00,17.12,17.24,17.11,17.17,52600.0,11.9192,12.0027,11.9122,11.954,52600.0
2008-07-10 10:25:00,17.17,17.29,17.14,17.27,52500.0,11.954,12.0375,11.9331,12.0236,52500.0
2008-07-10 10:30:00,17.28,17.29,17.26,17.27,57300.0,12.0306,12.0375,12.0166,12.0236,57300.0
2008-07-10 10:35:00,17.27,17.3,17.19,17.24,53900.0,12.0236,12.0445,11.9679,12.0027,53900.0
2008-07-10 10:40:00,17.26,17.32,17.25,17.28,17200.0,12.0166,12.0584,12.0097,12.0306,17200.0
2008-07-10 10:45:00,17.29,17.34,17.2,17.21,44400.0,12.0375,12.0723,11.9749,11.9818,44400.0
2008-07-10 10:50:00,17.2,17.21,17.07,17.09,50400.0,11.9749,11.9818,11.8844,11.8983,50400.0
2008-07-10 10:55:00,17.09,17.1,17.02,17.02,58600.0,11.8983,11.9053,11.8496,11.8496,58600.0
2008-07-10 11:00:00,17.02,17.19,16.99,17.17,32900.0,11.8496,11.9679,11.8287,11.954,32900.0
2008-07-10 11:05:00,17.16,17.19,16.95,17.03,48800.0,11.947,11.9679,11.8008,11.8565,48800.0
2008-07-10 11:10:00,17.04,17.15,17.03,17.05,33400.0,11.8635,11.9401,11.8565,11.8704,33400.0
2008-07-10 11:15:00,17.05,17.05,16.92,16.97,67200.0,11.8704,11.8704,11.7799,11.8147,67200.0
2008-07-10 11:20:00,16.99,17.06,16.95,17.01,29900.0,11.8287,11.8774,11.8008,11.8426,29900.0
2008-07-10 11:25:00,17.01,17.03,16.96,17.01,33000.0,11.8426,11.8565,11.8078,11.8426,33000.0
2008-07-10 11:30:00,17.0,17.1,16.97,17.03,47000.0,11.8356,11.9053,11.8147,11.8565,47000.0
2008-07-10 11:35:00,17.03,17.16,17.02,17.07,15900.0,11.8565,11.947,11.8496,11.8844,15900.0
2008-07-10 11:40:00,17.08,17.14,17.01,17.03,15800.0,11.8913,11.9331,11.8426,11.8565,15800.0
2008-07-10 11:45:00,17.04,17.06,16.98,17.05,45800.0,11.8635,11.8774,11.8217,11.8704,45800.0
2008-07-10 11:50:00,17.06,17.08,17.02,17.03,18100.0,11.8774,11.8913,11.8496,11.8565,18100.0
2008-07-10 11:55:00,17.02,17.15,16.98,17.15,30300.0,11.8496,11.9401,11.8217,11.9401,30300.0
2008-07-10 12:00:00,17.14,17.25,17.11,17.25,45800.0,11.9331,12.0097,11.9122,12.0097,45800.0
2008-07-10 12:05:00,17.26,17.32,17.18,17.18,23800.0,12.0166,12.0584,11.9609,11.9609,23800.0
2008-07-10 12:10:00,17.17,17.25,17.11,17.25,23300.0,11.954,12.0097,11.9122,12.0097,23300.0
2008-07-10 12:15:00,17.23,17.28,17.16,17.16,10500.0,11.9958,12.0306,11.947,11.947,10500.0
2008-07-10 12:20:00,17.15,17.16,17.06,17.09,23900.0,11.9401,11.947,11.8774,11.8983,23900.0
2008-07-10 12:25:00,17.09,17.11,17.04,17.06,22400.0,11.8983,11.9122,11.8635,11.8774,22400.0
2008-07-10 12:30:00,17.07,17.11,17.04,17.05,13600.0,11.8844,11.9122,11.8635,11.8704,13600.0
2008-07-10 12:35:00,17.06,17.06,16.94,17.0,90500.0,11.8774,11.8774,11.7939,11.8356,90500.0
2008-07-10 12:40:00,17.0,17.0,16.85,16.85,106200.0,11.8356,11.8356,11.7312,11.7312,106200.0
2008-07-10 12:45:00,16.85,16.93,16.83,16.9,52800.0,11.7312,11.7869,11.7173,11.766,52800.0
2008-07-10 12:50:00,16.89,16.91,16.82,16.85,36800.0,11.759,11.773,11.7103,11.7312,36800.0
2008-07-10 12:55:00,16.85,16.88,16.79,16.82,40200.0,11.7312,11.7521,11.6894,11.7103,40200.0
2008-07-10 13:00:00,16.82,16.95,16.82,16.85,54600.0,11.7103,11.8008,11.7103,11.7312,54600.0
2008-07-10 13:05:00,16.85,16.87,16.71,16.8,146800.0,11.7312,11.7451,11.6337,11.6964,146800.0
2008-07-10 13:10:00,16.82,16.88,16.77,16.86,26400.0,11.7103,11.7521,11.6755,11.7382,26400.0
2008-07-10 13:15:00,16.86,16.86,16.78,16.8,39700.0,11.7382,11.7382,11.6825,11.6964,39700.0
2008-07-10 13:20:00,16.8,16.88,16.79,16.85,24000.0,11.6964,11.7521,11.6894,11.7312,24000.0
2008-07-10 13:25:00,16.86,16.97,16.85,16.88,64400.0,11.7382,11.8147,11.7312,11.7521,64400.0
2008-07-10 13:30:00,16.87,17.01,16.87,16.98,52200.0,11.7451,11.8426,11.7451,11.8217,52200.0
2008-07-10 13:35:00,16.99,17.0,16.89,16.92,49700.0,11.8287,11.8356,11.759,11.7799,49700.0
2008-07-10 13:40:00,16.91,16.93,16.89,16.9,20200.0,11.773,11.7869,11.759,11.766,20200.0
2008-07-10 13:45:00,16.9,16.9,16.85,16.88,17900.0,11.766,11.766,11.7312,11.7521,17900.0
2008-07-10 13:50:00,16.86,16.88,16.85,16.86,9500.0,11.7382,11.7521,11.7312,11.7382,9500.0
2008-07-10 13:55:00,16.85,16.87,16.85,16.85,16200.0,11.7312,11.7451,11.7312,11.7312,16200.0
2008-07-10 14:00:00,16.85,16.88,16.85,16.87,27400.0,11.7312,11.7521,11.7312,11.7451,27400.0
2008-07-10 14:05:00,16.87,16.88,16.82,16.82,22800.0,11.7451,11.7521,11.7103,11.7103,22800.0
2008-07-10 14:10:00,16.83,16.83,16.74,16.74,67300.0,11.7173,11.7173,11.6546,11.6546,67300.0
2008-07-10 14:15:00,16.74,16.74,16.66,16.69,35300.0,11.6546,11.6546,11.5989,11.6198,35300.0
2008-07-10 14:20:00,16.69,16.7,16.64,16.66,20700.0,11.6198,11.6268,11.585,11.5989,20700.0
2008-07-10 14:25:00,16.66,16.66,16.47,16.51,106200.0,11.5989,11.5989,11.4666,11.4945,106200.0
2008-07-10 14:30:00,16.51,16.58,16.48,16.51,29900.0,11.4945,11.5432,11.4736,11.4945,29900.0
2008-07-10 14:35:00,16.51,16.56,16.5,16.54,22300.0,11.4945,11.5293,11.4875,11.5154,22300.0
2008-07-10 14:40:00,16.52,16.53,16.42,16.42,44800.0,11.5014,11.5084,11.4318,11.4318,44800.0
2008-07-10 14:45:00,16.42,16.43,16.39,16.4,37900.0,11.4318,11.4388,11.4109,11.4179,37900.0
2008-07-10 14:50:00,16.41,16.42,16.36,16.41,63700.0,11.4249,11.4318,11.3901,11.4249,63700.0
2008-07-10 14:55:00,16.41,16.5,16.38,16.4,100300.0,11.4249,11.4875,11.404,11.4179,100300.0
2008-07-10 15:00:00,16.41,16.53,16.37,16.51,59600.0,11.4249,11.5084,11.397,11.4945,59600.0
2008-07-10 15:05:00,16.51,16.52,16.41,16.5,52600.0,11.4945,11.5014,11.4249,11.4875,52600.0
2008-07-10 15:10:00,16.51,16.57,16.48,16.53,42600.0,11.4945,11.5363,11.4736,11.5084,42600.0
2008-07-10 15:15:00,16.53,16.53,16.45,16.45,62500.0,11.5084,11.5084,11.4527,11.4527,62500.0
2008-07-10 15:20:00,16.45,16.53,16.45,16.47,66300.0,11.4527,11.5084,11.4527,11.4666,66300.0
2008-07-10 15:25:00,16.46,16.52,16.44,16.5,60100.0,11.4597,11.5014,11.4457,11.4875,60100.0
2008-07-10 15:30:00,16.49,16.53,16.46,16.49,61500.0,11.4806,11.5084,11.4597,11.4806,61500.0
2008-07-10 15:35:00,16.49,16.56,16.47,16.56,131100.0,11.4806,11.5293,11.4666,11.5293,131100.0
2008-07-10 15:40:00,16.55,16.62,16.55,16.6,74400.0,11.5223,11.5711,11.5223,11.5571,74400.0
2008-07-10 15:45:00,16.6,16.65,16.59,16.64,94100.0,11.5571,11.592,11.5502,11.585,94100.0
2008-07-10 15:50:00,16.64,16.67,16.59,16.67,156900.0,11.585,11.6059,11.5502,11.6059,156900.0
2008-07-10 15:55:00,16.66,16.77,16.65,16.75,261000.0,11.5989,11.6755,11.592,11.6616,261000.0
2008-07-11 09:30:00,16.62,16.62,16.21,16.29,67100.0,11.5711,11.5711,11.2856,11.3413,67100.0
2008-07-11 09:35:00,16.29,16.39,16.09,16.39,74700.0,11.3413,11.4109,11.2021,11.4109,74700.0
2008-07-11 09:40:00,16.39,16.39,16.13,16.35,89500.0,11.4109,11.4109,11.2299,11.3831,89500.0
2008-07-11 09:45:00,16.35,16.37,16.24,16.29,48100.0,11.3831,11.397,11.3065,11.3413,48100.0
2008-07-11 09:50:00,16.28,16.28,16.12,16.19,100000.0,11.3344,11.3344,11.223,11.2717,100000.0
2008-07-11 09:55:00,16.2,16.2,16.07,16.14,75600.0,11.2787,11.2787,11.1882,11.2369,75600.0
2008-07-11 10:00:00,16.13,16.16,16.0,16.15,30900.0,11.2299,11.2508,11.1394,11.2438,30900.0
2008-07-11 10:05:00,16.15,16.15,16.01,16.05,102500.0,11.2438,11.2438,11.1464,11.1742,102500.0
2008-07-11 10:10:00,16.05,16.08,15.92,15.99,65100.0,11.1742,11.1951,11.0837,11.1325,65100.0
2008-07-11 10:15:00,15.99,16.02,15.95,15.98,42900.0,11.1325,11.1533,11.1046,11.1255,42900.0
2008-07-11 10:20:00,15.99,15.99,15.93,15.99,38500.0,11.1325,11.1325,11.0907,11.1325,38500.0
2008-07-11 10:25:00,15.98,16.01,15.82,15.96,68200.0,11.1255,11.1464,11.0141,11.1116,68200.0
2008-07-11 10:30:00,15.94,15.96,15.82,15.82,45300.0,11.0976,11.1116,11.0141,11.0141,45300.0
2008-07-11 10:35:00,15.81,15.83,15.74,15.75,80900.0,11.0071,11.0211,10.9584,10.9654,80900.0
2008-07-11 10:40:00,15.73,15.87,15.68,15.87,99500.0,10.9514,11.0489,10.9166,11.0489,99500.0
2008-07-11 10:45:00,15.88,15.9,15.77,15.78,71200.0,11.0559,11.0698,10.9793,10.9862,71200.0
2008-07-11 10:50:00,15.78,15.87,15.78,15.83,60200.0,10.9862,11.0489,10.9862,11.0211,60200.0
2008-07-11 10:55:00,15.83,15.85,15.79,15.79,38500.0,11.0211,11.035,10.9932,10.9932,38500.0
2008-07-11 11:00:00,15.79,15.8,15.68,15.7,43700.0,10.9932,11.0002,10.9166,10.9306,43700.0
2008-07-11 11:05:00,15.7,15.71,15.64,15.64,58600.0,10.9306,10.9375,10.8888,10.8888,58600.0
2008-07-11 11:10:00,15.64,15.74,15.63,15.67,38400.0,10.8888,10.9584,10.8818,10.9097,38400.0
2008-07-11 11:15:00,15.67,15.68,15.57,15.61,56400.0,10.9097,10.9166,10.84,10.8679,56400.0
2008-07-11 11:20:00,15.62,15.64,15.56,15.59,91300.0,10.8749,10.8888,10.8331,10.854,91300.0
2008-07-11 11:25:00,15.58,15.65,15.51,15.55,124800.0,10.847,10.8957,10.7983,10.8261,124800.0
2008-07-11 11:30:00,15.55,15.57,15.48,15.57,79300.0,10.8261,10.84,10.7774,10.84,79300.0
2008-07-11 11:35:00,15.57,15.6,15.5,15.6,111100.0,10.84,10.8609,10.7913,10.8609,111100.0
2008-07-11 11:40:00,15.6,15.76,15.6,15.73,49300.0,10.8609,10.9723,10.8609,10.9514,49300.0
2008-07-11 11:45:00,15.74,15.81,15.74,15.8,54400.0,10.9584,11.0071,10.9584,11.0002,54400.0
2008-07-11 11:50:00,15.81,15.81,15.7,15.71,74900.0,11.0071,11.0071,10.9306,10.9375,74900.0
2008-07-11 11:55:00,15.71,15.87,15.71,15.86,57400.0,10.9375,11.0489,10.9375,11.0419,57400.0
2008-07-11 12:00:00,15.85,15.86,15.8,15.83,17500.0,11.035,11.0419,11.0002,11.0211,17500.0
2008-07-11 12:05:00,15.83,15.93,15.8,15.9,192100.0,11.0211,11.0907,11.0002,11.0698,192100.0
2008-07-11 12:10:00,15.9,15.96,15.88,15.96,48500.0,11.0698,11.1116,11.0559,11.1116,48500.0
2008-07-11 12:15:00,15.97,16.0,15.82,15.83,59900.0,11.1185,11.1394,11.0141,11.0211,59900.0
2008-07-11 12:20:00,15.84,15.89,15.79,15.83,43700.0,11.028,11.0628,10.9932,11.0211,43700.0
2008-07-11 12:25:00,15.82,15.91,15.82,15.9,63200.0,11.0141,11.0768,11.0141,11.0698,63200.0
2008-07-11 12:30:00,15.91,15.91,15.85,15.87,37700.0,11.0768,11.0768,11.035,11.0489,37700.0
2008-07-11 12:35:00,15.87,15.89,15.87,15.87,19800.0,11.0489,11.0628,11.0489,11.0489,19800.0
2008-07-11 12:40:00,15.87,15.92,15.87,15.9,23000.0,11.0489,11.0837,11.0489,11.0698,23000.0
2008-07-11 12:45:00,15.9,15.91,15.88,15.89,25800.0,11.0698,11.0768,11.0559,11.0628,25800.0
2008-07-11 12:50:00,15.9,15.92,15.86,15.9,39400.0,11.0698,11.0837,11.0419,11.0698,39400.0
2008-07-11 12:55:00,15.9,15.91,15.85,15.9,22800.0,11.0698,11.0768,11.035,11.0698,22800.0
2008-07-11 13:00:00,15.9,15.91,15.85,15.89,25500.0,11.0698,11.0768,11.035,11.0628,25500.0
2008-07-11 13:05:00,15.88,15.89,15.85,15.85,26700.0,11.0559,11.0628,11.035,11.035,26700.0
2008-07-11 13:10:00,15.85,15.86,15.8,15.84,25100.0,11.035,11.0419,11.0002,11.028,25100.0
2008-07-11 13:15:00,15.84,15.9,15.82,15.9,25100.0,11.028,11.0698,11.0141,11.0698,25100.0
2008-07-11 13:20:00,15.89,15.9,15.81,15.81,209300.0,11.0628,11.0698,11.0071,11.0071,209300.0
2008-07-11 13:25:00,15.82,15.91,15.82,15.89,51600.0,11.0141,11.0768,11.0141,11.0628,51600.0
2008-07-11 13:30:00,15.89,15.92,15.88,15.9,27700.0,11.0628,11.0837,11.0559,11.0698,27700.0
2008-07-11 13:35:00,15.91,15.96,15.9,15.95,21000.0,11.0768,11.1116,11.0698,11.1046,21000.0
2008-07-11 13:40:00,15.95,16.0,15.95,15.97,33300.0,11.1046,11.1394,11.1046,11.1185,33300.0
2008-07-11 13:45:00,15.98,16.01,15.96,16.0,296400.0,11.1255,11.1464,11.1116,11.1394,296400.0
2008-07-11 13:50:00,16.0,16.0,15.94,15.95,18000.0,11.1394,11.1394,11.0976,11.1046,18000.0
2008-07-11 13:55:00,15.94,16.01,15.94,15.98,28200.0,11.0976,11.1464,11.0976,11.1255,28200.0
2008-07-11 14:00:00,15.99,16.07,15.95,16.01,62900.0,11.1325,11.1882,11.1046,11.1464,62900.0
2008-07-11 14:05:00,16.01,16.15,16.01,16.04,34500.0,11.1464,11.2438,11.1464,11.1673,34500.0
2008-07-11 14:10:00,16.05,16.14,16.05,16.14,43000.0,11.1742,11.2369,11.1742,11.2369,43000.0
2008-07-11 14:15:00,16.14,16.19,16.12,16.18,36600.0,11.2369,11.2717,11.223,11.2647,36600.0
2008-07-11 14:20:00,16.18,16.22,16.08,16.11,79200.0,11.2647,11.2926,11.1951,11.216,79200.0
2008-07-11 14:25:00,16.1,16.23,16.08,16.22,85400.0,11.209,11.2995,11.1951,11.2926,85400.0
2008-07-11 14:30:00,16.23,16.24,16.13,16.14,36100.0,11.2995,11.3065,11.2299,11.2369,36100.0
2008-07-11 14:35:00,16.14,16.21,16.1,16.16,41000.0,11.2369,11.2856,11.209,11.2508,41000.0
2008-07-11 14:40:00,16.16,16.22,16.15,16.22,53100.0,11.2508,11.2926,11.2438,11.2926,53100.0
2008-07-11 14:45:00,16.21,16.3,16.2,16.29,57000.0,11.2856,11.3483,11.2787,11.3413,57000.0
2008-07-11 14:50:00,16.29,16.38,16.14,16.14,282200.0,11.3413,11.404,11.2369,11.2369,282200.0
2008-07-11 14:55:00,16.15,16.3,16.13,16.3,87800.0,11.2438,11.3483,11.2299,11.3483,87800.0
2008-07-11 15:00:00,16.3,16.4,16.23,16.39,241300.0,11.3483,11.4179,11.2995,11.4109,241300.0
2008-07-11 15:05:00,16.39,16.39,16.21,16.26,92900.0,11.4109,11.4109,11.2856,11.3204,92900.0
2008-07-11 15:10:00,16.27,16.29,16.09,16.12,359200.0,11.3274,11.3413,11.2021,11.223,359200.0
2008-07-11 15:15:00,16.12,16.24,16.11,16.22,79600.0,11.223,11.3065,11.216,11.2926,79600.0
2008-07-11 15:20:00,16.23,16.23,16.09,16.09,58100.0,11.2995,11.2995,11.2021,11.2021,58100.0
2008-07-11 15:25:00,16.1,16.18,16.06,16.12,47600.0,11.209,11.2647,11.1812,11.223,47600.0
2008-07-11 15:30:00,16.12,16.15,16.04,16.04,66000.0,11.223,11.2438,11.1673,11.1673,66000.0
2008-07-11 15:35:00,16.04,16.07,15.92,15.95,730900.0,11.1673,11.1882,11.0837,11.1046,730900.0
2008-07-11 15:40:00,15.95,15.98,15.89,15.98,80800.0,11.1046,11.1255,11.0628,11.1255,80800.0
2008-07-11 15:45:00,15.97,16.03,15.95,16.02,89600.0,11.1185,11.1603,11.1046,11.1533,89600.0
2008-07-11 15:50:00,16.01,16.21,16.01,16.21,106000.0,11.1464,11.2856,11.1464,11.2856,106000.0
2008-07-11 15:55:00,16.2,16.32,16.19,16.21,248900.0,11.2787,11.3622,11.2717,11.2856,248900.0
2008-07-14 09:30:00,16.4,16.4,16.0,16.16,72500.0,11.4179,11.4179,11.1394,11.2508,72500.0
2008-07-14 09:35:00,16.16,16.34,16.13,16.34,35200.0,11.2508,11.3761,11.2299,11.3761,35200.0
2008-07-14 09:40:00,16.33,16.36,16.11,16.11,31200.0,11.3692,11.3901,11.216,11.216,31200.0
2008-07-14 09:45:00,16.1,16.18,16.09,16.17,76000.0,11.209,11.2647,11.2021,11.2578,76000.0
2008-07-14 09:50:00,16.15,16.23,16.07,16.08,63800.0,11.2438,11.2995,11.1882,11.1951,63800.0
2008-07-14 09:55:00,16.09,16.1,15.94,15.97,49600.0,11.2021,11.209,11.0976,11.1185,49600.0
2008-07-14 10:00:00,15.95,15.95,15.79,15.82,52700.0,11.1046,11.1046,10.9932,11.0141,52700.0
2008-07-14 10:05:00,15.82,15.9,15.82,15.87,37800.0,11.0141,11.0698,11.0141,11.0489,37800.0
2008-07-14 10:10:00,15.86,15.9,15.83,15.88,29200.0,11.0419,11.0698,11.0211,11.0559,29200.0
2008-07-14 10:15:00,15.9,15.99,15.9,15.99,23300.0,11.0698,11.1325,11.0698,11.1325,23300.0
2008-07-14 10:20:00,15.99,15.99,15.8,15.83,38200.0,11.1325,11.1325,11.0002,11.0211,38200.0
2008-07-14 10:25:00,15.82,15.85,15.79,15.84,30200.0,11.0141,11.035,10.9932,11.028,30200.0
2008-07-14 10:30:00,15.84,15.88,15.83,15.83,12600.0,11.028,11.0559,11.0211,11.0211,12600.0
2008-07-14 10:35:00,15.84,15.92,15.8,15.86,23600.0,11.028,11.0837,11.0002,11.0419,23600.0
2008-07-14 10:40:00,15.86,15.86,15.71,15.72,69100.0,11.0419,11.0419,10.9375,10.9445,69100.0
2008-07-14 10:45:00,15.71,15.76,15.65,15.73,33200.0,10.9375,10.9723,10.8957,10.9514,33200.0
2008-07-14 10:50:00,15.73,15.81,15.72,15.8,21500.0,10.9514,11.0071,10.9445,11.0002,21500.0
2008-07-14 10:55:00,15.8,15.92,15.8,15.89,16300.0,11.0002,11.0837,11.0002,11.0628,16300.0
2008-07-14 11:00:00,15.88,15.93,15.78,15.8,44700.0,11.0559,11.0907,10.9862,11.0002,44700.0
2008-07-14 11:05:00,15.81,15.82,15.78,15.81,35400.0,11.0071,11.0141,10.9862,11.0071,35400.0
2008-07-14 11:10:00,15.8,15.83,15.78,15.83,46900.0,11.0002,11.0211,10.9862,11.0211,46900.0
2008-07-14 11:15:00,15.83,15.9,15.8,15.87,20600.0,11.0211,11.0698,11.0002,11.0489,20600.0
2008-07-14 11:20:00,15.86,15.89,15.82,15.83,20700.0,11.0419,11.0628,11.0141,11.0211,20700.0
2008-07-14 11:25:00,15.82,15.93,15.82,15.93,22400.0,11.0141,11.0907,11.0141,11.0907,22400.0
2008-07-14 11:30:00,15.93,15.94,15.86,15.92,32100.0,11.0907,11.0976,11.0419,11.0837,32100.0
2008-07-14 11:35:00,15.92,15.94,15.9,15.91,11700.0,11.0837,11.0976,11.0698,11.0768,11700.0
2008-07-14 11:40:00,15.9,15.94,15.88,15.89,23300.0,11.0698,11.0976,11.0559,11.0628,23300.0
2008-07-14 11:45:00,15.9,15.94,15.88,15.91,34400.0,11.0698,11.0976,11.0559,11.0768,34400.0
2008-07-14 11:50:00,15.9,15.92,15.83,15.83,41800.0,11.0698,11.0837,11.0211,11.0211,41800.0
2008-07-14 11:55:00,15.83,15.93,15.81,15.92,84400.0,11.0211,11.0907,11.0071,11.0837,84400.0
2008-07-14 12:00:00,15.92,15.93,15.86,15.88,44900.0,11.0837,11.0907,11.0419,11.0559,44900.0
2008-07-14 12:05:00,15.86,15.88,15.81,15.86,51300.0,11.0419,11.0559,11.0071,11.0419,51300.0
2008-07-14 12:10:00,15.85,15.85,15.68,15.69,49200.0,11.035,11.035,10.9166,10.9236,49200.0
2008-07-14 12:15:00,15.7,15.77,15.68,15.76,22200.0,10.9306,10.9793,10.9166,10.9723,22200.0
2008-07-14 12:20:00,15.76,15.76,15.69,15.7,25800.0,10.9723,10.9723,10.9236,10.9306,25800.0
2008-07-14 12:25:00,15.7,15.72,15.68,15.71,17500.0,10.9306,10.9445,10.9166,10.9375,17500.0
2008-07-14 12:30:00,15.72,15.73,15.66,15.68,35600.0,10.9445,10.9514,10.9027,10.9166,35600.0
2008-07-14 12:35:00,15.69,15.71,15.63,15.7,29000.0,10.9236,10.9375,10.8818,10.9306,29000.0
2008-07-14 12:40:00,15.7,15.75,15.7,15.72,40800.0,10.9306,10.9654,10.9306,10.9445,40800.0
2008-07-14 12:45:00,15.72,15.73,15.68,15.71,15300.0,10.9445,10.9514,10.9166,10.9375,15300.0
2008-07-14 12:50:00,15.72,15.76,15.7,15.74,13900.0,10.9445,10.9723,10.9306,10.9584,13900.0
2008-07-14 12:55:00,15.74,15.74,15.69,15.69,14900.0,10.9584,10.9584,10.9236,10.9236,14900.0
2008-07-14 13:00:00,15.68,15.68,15.62,15.62,24900.0,10.9166,10.9166,10.8749,10.8749,24900.0
2008-07-14 13:05:00,15.63,15.64,15.6,15.6,13900.0,10.8818,10.8888,10.8609,10.8609,13900.0
2008-07-14 13:10:00,15.6,15.62,15.55,15.6,26900.0,10.8609,10.8749,10.8261,10.8609,26900.0
2008-07-14 13:15:00,15.6,15.6,15.56,15.56,15300.0,10.8609,10.8609,10.8331,10.8331,15300.0
2008-07-14 13:20:00,15.57,15.63,15.56,15.62,20100.0,10.84,10.8818,10.8331,10.8749,20100.0
2008-07-14 13:25:00,15.62,15.63,15.58,15.63,11000.0,10.8749,10.8818,10.847,10.8818,11000.0
2008-07-14 13:30:00,15.63,15.63,15.57,15.62,17000.0,10.8818,10.8818,10.84,10.8749,17000.0
2008-07-14 13:35:00,15.62,15.67,15.6,15.67,17500.0,10.8749,10.9097,10.8609,10.9097,17500.0
2008-07-14 13:40:00,15.67,15.77,15.66,15.77,23100.0,10.9097,10.9793,10.9027,10.9793,23100.0
2008-07-14 13:45:00,15.76,15.8,15.73,15.79,17300.0,10.9723,11.0002,10.9514,10.9932,17300.0
2008-07-14 13:50:00,15.8,15.81,15.74,15.75,25000.0,11.0002,11.0071,10.9584,10.9654,25000.0
2008-07-14 13:55:00,15.75,15.75,15.71,15.71,12300.0,10.9654,10.9654,10.9375,10.9375,12300.0
2008-07-14 14:00:00,15.73,15.76,15.72,15.74,13300.0,10.9514,10.9723,10.9445,10.9584,13300.0
2008-07-14 14:05:00,15.74,15.79,15.74,15.78,38900.0,10.9584,10.9932,10.9584,10.9862,38900.0
2008-07-14 14:10:00,15.78,15.81,15.74,15.75,32500.0,10.9862,11.0071,10.9584,10.9654,32500.0
2008-07-14 14:15:00,15.75,15.76,15.72,15.73,19800.0,10.9654,10.9723,10.9445,10.9514,19800.0
2008-07-14 14:20:00,15.73,15.78,15.72,15.77,9700.0,10.9514,10.9862,10.9445,10.9793,9700.0
2008-07-14 14:25:00,15.77,15.79,15.74,15.78,12300.0,10.9793,10.9932,10.9584,10.9862,12300.0
2008-07-14 14:30:00,15.78,15.81,15.78,15.81,9200.0,10.9862,11.0071,10.9862,11.0071,9200.0
2008-07-14 14:35:00,15.81,15.81,15.76,15.78,18000.0,11.0071,11.0071,10.9723,10.9862,18000.0
2008-07-14 14:40:00,15.77,15.77,15.67,15.68,24400.0,10.9793,10.9793,10.9097,10.9166,24400.0
2008-07-14 14:45:00,15.67,15.69,15.64,15.67,19500.0,10.9097,10.9236,10.8888,10.9097,19500.0
2008-07-14 14:50:00,15.67,15.69,15.62,15.64,36200.0,10.9097,10.9236,10.8749,10.8888,36200.0
2008-07-14 14:55:00,15.65,15.66,15.64,15.64,25200.0,10.8957,10.9027,10.8888,10.8888,25200.0
2008-07-14 15:00:00,15.64,15.65,15.61,15.62,17900.0,10.8888,10.8957,10.8679,10.8749,17900.0
2008-07-14 15:05:00,15.63,15.63,15.59,15.61,24400.0,10.8818,10.8818,10.854,10.8679,24400.0
2008-07-14 15:10:00,15.6,15.63,15.6,15.61,40400.0,10.8609,10.8818,10.8609,10.8679,40400.0
2008-07-14 15:15:00,15.61,15.62,15.6,15.61,26400.0,10.8679,10.8749,10.8609,10.8679,26400.0
2008-07-14 15:20:00,15.61,15.72,15.6,15.71,51100.0,10.8679,10.9445,10.8609,10.9375,51100.0
2008-07-14 15:25:00,15.71,15.8,15.71,15.74,32000.0,10.9375,11.0002,10.9375,10.9584,32000.0
2008-07-14 15:30:00,15.74,15.83,15.72,15.78,37000.0,10.9584,11.0211,10.9445,10.9862,37000.0
2008-07-14 15:35:00,15.79,15.87,15.77,15.81,55200.0,10.9932,11.0489,10.9793,11.0071,55200.0
2008-07-14 15:40:00,15.79,15.8,15.68,15.71,40900.0,10.9932,11.0002,10.9166,10.9375,40900.0
2008-07-14 15:45:00,15.71,15.71,15.66,15.69,44300.0,10.9375,10.9375,10.9027,10.9236,44300.0
2008-07-14 15:50:00,15.69,15.72,15.64,15.65,81200.0,10.9236,10.9445,10.8888,10.8957,81200.0
2008-07-14 15:55:00,15.64,16.0,15.63,15.68,73400.0,10.8888,11.1394,10.8818,10.9166,73400.0
2008-07-15 09:30:00,15.47,15.58,15.41,15.46,31600.0,10.7704,10.847,10.7286,10.7635,31600.0
2008-07-15 09:35:00,15.47,15.5,15.26,15.4,29100.0,10.7704,10.7913,10.6242,10.7217,29100.0
2008-07-15 09:40:00,15.38,15.39,15.29,15.36,27300.0,10.7078,10.7147,10.6451,10.6938,27300.0
2008-07-15 09:45:00,15.36,15.38,15.35,15.35,27100.0,10.6938,10.7078,10.6869,10.6869,27100.0
2008-07-15 09:50:00,15.35,15.35,15.23,15.28,27300.0,10.6869,10.6869,10.6033,10.6381,27300.0
2008-07-15 09:55:00,15.27,15.28,15.2,15.2,45100.0,10.6312,10.6381,10.5824,10.5824,45100.0
2008-07-15 10:00:00,15.2,15.21,15.08,15.08,51100.0,10.5824,10.5894,10.4989,10.4989,51100.0
2008-07-15 10:05:00,15.08,15.08,14.93,15.06,104800.0,10.4989,10.4989,10.3945,10.485,104800.0
2008-07-15 10:10:00,15.07,15.16,15.02,15.11,40300.0,10.4919,10.5546,10.4571,10.5198,40300.0
2008-07-15 10:15:00,15.1,15.1,15.05,15.08,24000.0,10.5128,10.5128,10.478,10.4989,24000.0
2008-07-15 10:20:00,15.09,15.19,15.07,15.16,48800.0,10.5059,10.5755,10.4919,10.5546,48800.0
2008-07-15 10:25:00,15.14,15.2,14.98,15.0,77100.0,10.5407,10.5824,10.4293,10.4432,77100.0
2008-07-15 10:30:00,15.0,15.06,14.98,15.04,29800.0,10.4432,10.485,10.4293,10.4711,29800.0
2008-07-15 10:35:00,15.04,15.1,15.04,15.09,18400.0,10.4711,10.5128,10.4711,10.5059,18400.0
2008-07-15 10:40:00,15.1,15.12,15.06,15.12,17200.0,10.5128,10.5267,10.485,10.5267,17200.0
2008-07-15 10:45:00,15.13,15.19,15.09,15.18,22000.0,10.5337,10.5755,10.5059,10.5685,22000.0
2008-07-15 10:50:00,15.18,15.31,15.18,15.25,19600.0,10.5685,10.659,10.5685,10.6173,19600.0
2008-07-15 10:55:00,15.25,15.37,15.24,15.31,14500.0,10.6173,10.7008,10.6103,10.659,14500.0
2008-07-15 11:00:00,15.32,15.45,15.3,15.41,54500.0,10.666,10.7565,10.6521,10.7286,54500.0
2008-07-15 11:05:00,15.42,15.71,15.42,15.66,53700.0,10.7356,10.9375,10.7356,10.9027,53700.0
2008-07-15 11:10:00,15.64,15.64,15.56,15.61,38200.0,10.8888,10.8888,10.8331,10.8679,38200.0
2008-07-15 11:15:00,15.62,15.74,15.61,15.74,27800.0,10.8749,10.9584,10.8679,10.9584,27800.0
2008-07-15 11:20:00,15.75,15.83,15.67,15.74,31700.0,10.9654,11.0211,10.9097,10.9584,31700.0
2008-07-15 11:25:00,15.75,15.9,15.71,15.72,55000.0,10.9654,11.0698,10.9375,10.9445,55000.0
2008-07-15 11:30:00,15.72,15.72,15.62,15.62,34700.0,10.9445,10.9445,10.8749,10.8749,34700.0
2008-07-15 11:35:00,15.62,15.66,15.6,15.6,15700.0,10.8749,10.9027,10.8609,10.8609,15700.0
2008-07-15 11:40:00,15.6,15.68,15.59,15.6,14700.0,10.8609,10.9166,10.854,10.8609,14700.0
2008-07-15 11:45:00,15.6,15.64,15.52,15.62,26800.0,10.8609,10.8888,10.8052,10.8749,26800.0
2008-07-15 11:50:00,15.61,15.75,15.59,15.75,17900.0,10.8679,10.9654,10.854,10.9654,17900.0
2008-07-15 11:55:00,15.77,15.92,15.74,15.83,36900.0,10.9793,11.0837,10.9584,11.0211,36900.0
2008-07-15 12:00:00,15.84,15.93,15.79,15.9,18700.0,11.028,11.0907,10.9932,11.0698,18700.0
2008-07-15 12:05:00,15.9,15.93,15.77,15.8,15700.0,11.0698,11.0907,10.9793,11.0002,15700.0
2008-07-15 12:10:00,15.79,15.86,15.73,15.86,42900.0,10.9932,11.0419,10.9514,11.0419,42900.0
2008-07-15 12:15:00,15.87,15.93,15.81,15.89,44100.0,11.0489,11.0907,11.0071,11.0628,44100.0
2008-07-15 12:20:00,15.9,16.02,15.88,15.99,64200.0,11.0698,11.1533,11.0559,11.1325,64200.0
2008-07-15 12:25:00,15.99,16.02,15.89,15.93,31900.0,11.1325,11.1533,11.0628,11.0907,31900.0
2008-07-15 12:30:00,15.92,16.08,15.92,16.05,39600.0,11.0837,11.1951,11.0837,11.1742,39600.0
2008-07-15 12:35:00,16.06,16.07,15.97,15.99,60200.0,11.1812,11.1882,11.1185,11.1325,60200.0
2008-07-15 12:40:00,15.99,16.0,15.93,15.97,35400.0,11.1325,11.1394,11.0907,11.1185,35400.0
2008-07-15 12:45:00,15.98,16.0,15.91,15.91,11200.0,11.1255,11.1394,11.0768,11.0768,11200.0
2008-07-15 12:50:00,15.91,16.0,15.89,16.0,26100.0,11.0768,11.1394,11.0628,11.1394,26100.0
2008-07-15 12:55:00,15.99,16.02,15.98,16.02,29200.0,11.1325,11.1533,11.1255,11.1533,29200.0
2008-07-15 13:00:00,16.01,16.05,16.0,16.01,62300.0,11.1464,11.1742,11.1394,11.1464,62300.0
2008-07-15 13:05:00,16.01,16.06,16.01,16.06,13100.0,11.1464,11.1812,11.1464,11.1812,13100.0
2008-07-15 13:10:00,16.06,16.06,15.96,16.01,179100.0,11.1812,11.1812,11.1116,11.1464,179100.0
2008-07-15 13:15:00,16.01,16.01,15.96,15.99,142800.0,11.1464,11.1464,11.1116,11.1325,142800.0
2008-07-15 13:20:00,15.99,16.01,15.98,16.0,81800.0,11.1325,11.1464,11.1255,11.1394,81800.0
2008-07-15 13:25:00,16.0,16.01,15.95,16.0,71500.0,11.1394,11.1464,11.1046,11.1394,71500.0
2008-07-15 13:30:00,15.99,16.04,15.98,16.02,26200.0,11.1325,11.1673,11.1255,11.1533,26200.0
2008-07-15 13:35:00,16.01,16.06,16.0,16.01,44100.0,11.1464,11.1812,11.1394,11.1464,44100.0
2008-07-15 13:40:00,16.01,16.04,16.01,16.03,11200.0,11.1464,11.1673,11.1464,11.1603,11200.0
2008-07-15 13:45:00,16.03,16.07,16.01,16.01,29100.0,11.1603,11.1882,11.1464,11.1464,29100.0
2008-07-15 13:50:00,16.01,16.02,16.0,16.0,55900.0,11.1464,11.1533,11.1394,11.1394,55900.0
2008-07-15 13:55:00,16.01,16.02,16.0,16.0,21800.0,11.1464,11.1533,11.1394,11.1394,21800.0
2008-07-15 14:00:00,16.01,16.02,15.96,15.96,93500.0,11.1464,11.1533,11.1116,11.1116,93500.0
2008-07-15 14:05:00,15.97,15.98,15.9,15.91,29700.0,11.1185,11.1255,11.0698,11.0768,29700.0
2008-07-15 14:10:00,15.91,15.93,15.87,15.87,18200.0,11.0768,11.0907,11.0489,11.0489,18200.0
2008-07-15 14:15:00,15.88,16.03,15.85,16.0,93700.0,11.0559,11.1603,11.035,11.1394,93700.0
2008-07-15 14:20:00,16.02,16.04,15.94,15.97,22600.0,11.1533,11.1673,11.0976,11.1185,22600.0
2008-07-15 14:25:00,15.97,16.04,15.94,15.98,26900.0,11.1185,11.1673,11.0976,11.1255,26900.0
2008-07-15 14:30:00,15.99,16.07,15.99,16.0,19000.0,11.1325,11.1882,11.1325,11.1394,19000.0
2008-07-15 14:35:00,16.01,16.08,16.0,16.03,14400.0,11.1464,11.1951,11.1394,11.1603,14400.0
2008-07-15 14:40:00,16.04,16.08,16.02,16.06,13400.0,11.1673,11.1951,11.1533,11.1812,13400.0
2008-07-15 14:45:00,16.06,16.11,16.05,16.1,55400.0,11.1812,11.216,11.1742,11.209,55400.0
2008-07-15 14:50:00,16.12,16.12,16.09,16.09,32800.0,11.223,11.223,11.2021,11.2021,32800.0
2008-07-15 14:55:00,16.1,16.17,16.09,16.15,33400.0,11.209,11.2578,11.2021,11.2438,33400.0
2008-07-15 15:00:00,16.16,16.24,16.16,16.2,40100.0,11.2508,11.3065,11.2508,11.2787,40100.0
2008-07-15 15:05:00,16.2,16.24,16.18,16.24,37300.0,11.2787,11.3065,11.2647,11.3065,37300.0
2008-07-15 15:10:00,16.25,16.26,16.2,16.26,82300.0,11.3135,11.3204,11.2787,11.3204,82300.0
2008-07-15 15:15:00,16.26,16.3,16.24,16.29,35100.0,11.3204,11.3483,11.3065,11.3413,35100.0
2008-07-15 15:20:00,16.28,16.31,16.25,16.26,51000.0,11.3344,11.3552,11.3135,11.3204,51000.0
2008-07-15 15:25:00,16.26,16.26,16.23,16.23,51800.0,11.3204,11.3204,11.2995,11.2995,51800.0
2008-07-15 15:30:00,16.23,16.25,16.12,16.15,70500.0,11.2995,11.3135,11.223,11.2438,70500.0
2008-07-15 15:35:00,16.14,16.15,16.1,16.11,33800.0,11.2369,11.2438,11.209,11.216,33800.0
2008-07-15 15:40:00,16.12,16.14,16.01,16.02,193600.0,11.223,11.2369,11.1464,11.1533,193600.0
2008-07-15 15:45:00,16.02,16.04,15.99,16.0,43600.0,11.1533,11.1673,11.1325,11.1394,43600.0
2008-07-15 15:50:00,16.0,16.05,16.0,16.01,31100.0,11.1394,11.1742,11.1394,11.1464,31100.0
2008-07-15 15:55:00,16.0,16.03,16.0,16.0,46800.0,11.1394,11.1603,11.1394,11.1394,46800.0
2008-07-16 09:30:00,16.12,16.14,16.0,16.0,28000.0,11.223,11.2369,11.1394,11.1394,28000.0
2008-07-16 09:35:00,16.03,16.12,15.92,15.94,34300.0,11.1603,11.223,11.0837,11.0976,34300.0
2008-07-16 09:40:00,15.95,15.96,15.89,15.95,31100.0,11.1046,11.1116,11.0628,11.1046,31100.0
2008-07-16 09:45:00,15.93,15.95,15.88,15.92,73900.0,11.0907,11.1046,11.0559,11.0837,73900.0
2008-07-16 09:50:00,15.93,16.08,15.9,16.03,98200.0,11.0907,11.1951,11.0698,11.1603,98200.0
2008-07-16 09:55:00,16.04,16.18,16.04,16.17,60500.0,11.1673,11.2647,11.1673,11.2578,60500.0
2008-07-16 10:00:00,16.15,16.3,16.14,16.25,92100.0,11.2438,11.3483,11.2369,11.3135,92100.0
2008-07-16 10:05:00,16.25,16.26,16.05,16.14,40400.0,11.3135,11.3204,11.1742,11.2369,40400.0
2008-07-16 10:10:00,16.14,16.15,16.06,16.06,30200.0,11.2369,11.2438,11.1812,11.1812,30200.0
2008-07-16 10:15:00,16.08,16.12,16.06,16.09,21000.0,11.1951,11.223,11.1812,11.2021,21000.0
2008-07-16 10:20:00,16.07,16.09,15.98,16.01,84700.0,11.1882,11.2021,11.1255,11.1464,84700.0
2008-07-16 10:25:00,16.03,16.03,16.0,16.0,30800.0,11.1603,11.1603,11.1394,11.1394,30800.0
2008-07-16 10:30:00,16.01,16.03,15.97,15.97,33000.0,11.1464,11.1603,11.1185,11.1185,33000.0
2008-07-16 10:35:00,15.99,16.07,15.98,16.04,105700.0,11.1325,11.1882,11.1255,11.1673,105700.0
2008-07-16 10:40:00,16.05,16.13,16.0,16.08,119500.0,11.1742,11.2299,11.1394,11.1951,119500.0
2008-07-16 10:45:00,16.09,16.11,16.03,16.04,68800.0,11.2021,11.216,11.1603,11.1673,68800.0
2008-07-16 10:50:00,16.04,16.05,15.99,15.99,86600.0,11.1673,11.1742,11.1325,11.1325,86600.0
2008-07-16 10:55:00,15.99,16.0,15.99,16.0,70400.0,11.1325,11.1394,11.1325,11.1394,70400.0
2008-07-16 11:00:00,16.0,16.01,15.99,15.99,65700.0,11.1394,11.1464,11.1325,11.1325,65700.0
2008-07-16 11:05:00,16.0,16.05,15.99,16.04,43100.0,11.1394,11.1742,11.1325,11.1673,43100.0
2008-07-16 11:10:00,16.05,16.09,15.99,16.0,89700.0,11.1742,11.2021,11.1325,11.1394,89700.0
2008-07-16 11:15:00,16.0,16.0,15.98,15.99,93500.0,11.1394,11.1394,11.1255,11.1325,93500.0
2008-07-16 11:20:00,16.0,16.0,15.9,15.9,58400.0,11.1394,11.1394,11.0698,11.0698,58400.0
2008-07-16 11:25:00,15.91,15.94,15.89,15.93,48000.0,11.0768,11.0976,11.0628,11.0907,48000.0
2008-07-16 11:30:00,15.92,15.99,15.92,15.98,34600.0,11.0837,11.1325,11.0837,11.1255,34600.0
2008-07-16 11:35:00,15.98,16.0,15.96,15.98,41100.0,11.1255,11.1394,11.1116,11.1255,41100.0
2008-07-16 11:40:00,15.98,15.99,15.98,15.98,33600.0,11.1255,11.1325,11.1255,11.1255,33600.0
2008-07-16 11:45:00,15.98,16.0,15.97,16.0,25500.0,11.1255,11.1394,11.1185,11.1394,25500.0
2008-07-16 11:50:00,16.0,16.21,16.0,16.15,500500.0,11.1394,11.2856,11.1394,11.2438,500500.0
2008-07-16 11:55:00,16.16,16.18,16.09,16.09,74800.0,11.2508,11.2647,11.2021,11.2021,74800.0
2008-07-16 12:00:00,16.09,16.17,16.07,16.08,74000.0,11.2021,11.2578,11.1882,11.1951,74000.0
2008-07-16 12:05:00,16.08,16.09,16.03,16.07,70600.0,11.1951,11.2021,11.1603,11.1882,70600.0
2008-07-16 12:10:00,16.07,16.08,16.03,16.08,58800.0,11.1882,11.1951,11.1603,11.1951,58800.0
2008-07-16 12:15:00,16.08,16.08,16.04,16.04,37800.0,11.1951,11.1951,11.1673,11.1673,37800.0
2008-07-16 12:20:00,16.04,16.05,16.02,16.04,113400.0,11.1673,11.1742,11.1533,11.1673,113400.0
2008-07-16 12:25:00,16.04,16.09,16.04,16.09,56300.0,11.1673,11.2021,11.1673,11.2021,56300.0
2008-07-16 12:30:00,16.09,16.11,16.08,16.09,125900.0,11.2021,11.216,11.1951,11.2021,125900.0
2008-07-16 12:35:00,16.09,16.09,15.99,16.0,81100.0,11.2021,11.2021,11.1325,11.1394,81100.0
2008-07-16 12:40:00,16.0,16.16,15.99,16.01,360100.0,11.1394,11.2508,11.1325,11.1464,360100.0
2008-07-16 12:45:00,16.02,16.02,16.01,16.02,37400.0,11.1533,11.1533,11.1464,11.1533,37400.0
2008-07-16 12:50:00,16.01,16.02,16.01,16.02,77700.0,11.1464,11.1533,11.1464,11.1533,77700.0
2008-07-16 12:55:00,16.01,16.06,16.01,16.03,57100.0,11.1464,11.1812,11.1464,11.1603,57100.0
2008-07-16 13:00:00,16.03,16.17,16.03,16.17,103900.0,11.1603,11.2578,11.1603,11.2578,103900.0
2008-07-16 13:05:00,16.18,16.38,16.17,16.34,199200.0,11.2647,11.404,11.2578,11.3761,199200.0
2008-07-16 13:10:00,16.33,16.34,16.25,16.27,36600.0,11.3692,11.3761,11.3135,11.3274,36600.0
2008-07-16 13:15:00,16.28,16.32,16.27,16.29,48000.0,11.3344,11.3622,11.3274,11.3413,48000.0
2008-07-16 13:20:00,16.28,16.36,16.28,16.36,44800.0,11.3344,11.3901,11.3344,11.3901,44800.0
2008-07-16 13:25:00,16.37,16.37,16.33,16.35,26900.0,11.397,11.397,11.3692,11.3831,26900.0
2008-07-16 13:30:00,16.35,16.35,16.34,16.34,20600.0,11.3831,11.3831,11.3761,11.3761,20600.0
2008-07-16 13:35:00,16.35,16.39,16.29,16.32,81900.0,11.3831,11.4109,11.3413,11.3622,81900.0
2008-07-16 13:40:00,16.32,16.32,16.31,16.31,15600.0,11.3622,11.3622,11.3552,11.3552,15600.0
2008-07-16 13:45:00,16.32,16.32,16.24,16.25,25300.0,11.3622,11.3622,11.3065,11.3135,25300.0
2008-07-16 13:50:00,16.25,16.26,16.25,16.26,16000.0,11.3135,11.3204,11.3135,11.3204,16000.0
2008-07-16 13:55:00,16.26,16.28,16.25,16.28,34100.0,11.3204,11.3344,11.3135,11.3344,34100.0
2008-07-16 14:00:00,16.27,16.34,16.25,16.28,50300.0,11.3274,11.3761,11.3135,11.3344,50300.0
2008-07-16 14:05:00,16.28,16.29,16.18,16.19,41600.0,11.3344,11.3413,11.2647,11.2717,41600.0
2008-07-16 14:10:00,16.19,16.26,16.18,16.26,33400.0,11.2717,11.3204,11.2647,11.3204,33400.0
2008-07-16 14:15:00,16.26,16.3,16.26,16.28,24200.0,11.3204,11.3483,11.3204,11.3344,24200.0
2008-07-16 14:20:00,16.28,16.3,16.28,16.29,35000.0,11.3344,11.3483,11.3344,11.3413,35000.0
2008-07-16 14:25:00,16.29,16.3,16.25,16.27,47000.0,11.3413,11.3483,11.3135,11.3274,47000.0
2008-07-16 14:30:00,16.28,16.35,16.26,16.34,62400.0,11.3344,11.3831,11.3204,11.3761,62400.0
2008-07-16 14:35:00,16.35,16.44,16.34,16.43,78300.0,11.3831,11.4457,11.3761,11.4388,78300.0
2008-07-16 14:40:00,16.43,16.47,16.42,16.45,71800.0,11.4388,11.4666,11.4318,11.4527,71800.0
2008-07-16 14:45:00,16.45,16.48,16.45,16.48,57300.0,11.4527,11.4736,11.4527,11.4736,57300.0
2008-07-16 14:50:00,16.48,16.51,16.47,16.49,55000.0,11.4736,11.4945,11.4666,11.4806,55000.0
2008-07-16 14:55:00,16.49,16.53,16.47,16.52,52400.0,11.4806,11.5084,11.4666,11.5014,52400.0
2008-07-16 15:00:00,16.51,16.54,16.5,16.5,53000.0,11.4945,11.5154,11.4875,11.4875,53000.0
2008-07-16 15:05:00,16.5,16.51,16.45,16.45,52200.0,11.4875,11.4945,11.4527,11.4527,52200.0
2008-07-16 15:10:00,16.45,16.48,16.4,16.48,74900.0,11.4527,11.4736,11.4179,11.4736,74900.0
2008-07-16 15:15:00,16.47,16.5,16.45,16.48,48900.0,11.4666,11.4875,11.4527,11.4736,48900.0
2008-07-16 15:20:00,16.48,16.55,16.47,16.53,49000.0,11.4736,11.5223,11.4666,11.5084,49000.0
2008-07-16 15:25:00,16.54,16.55,16.52,16.53,53500.0,11.5154,11.5223,11.5014,11.5084,53500.0
2008-07-16 15:30:00,16.53,16.54,16.44,16.49,62400.0,11.5084,11.5154,11.4457,11.4806,62400.0
2008-07-16 15:35:00,16.49,16.51,16.44,16.5,71900.0,11.4806,11.4945,11.4457,11.4875,71900.0
2008-07-16 15:40:00,16.5,16.52,16.44,16.49,74600.0,11.4875,11.5014,11.4457,11.4806,74600.0
2008-07-16 15:45:00,16.5,16.52,16.45,16.5,81800.0,11.4875,11.5014,11.4527,11.4875,81800.0
2008-07-16 15:50:00,16.51,16.58,16.49,16.58,77400.0,11.4945,11.5432,11.4806,11.5432,77400.0
2008-07-16 15:55:00,16.58,16.63,16.52,16.56,150600.0,11.5432,11.578,11.5014,11.5293,150600.0
2008-07-17 09:30:00,16.61,17.06,16.61,16.99,57400.0,11.5641,11.8774,11.5641,11.8287,57400.0
2008-07-17 09:35:00,16.98,17.39,16.9,17.27,107000.0,11.8217,12.1072,11.766,12.0236,107000.0
2008-07-17 09:40:00,17.25,17.66,17.25,17.66,89100.0,12.0097,12.2951,12.0097,12.2951,89100.0
2008-07-17 09:45:00,17.66,17.67,17.34,17.47,64700.0,12.2951,12.3021,12.0723,12.1628,64700.0
2008-07-17 09:50:00,17.47,17.55,17.28,17.36,141300.0,12.1628,12.2185,12.0306,12.0863,141300.0
2008-07-17 09:55:00,17.37,17.37,17.15,17.19,82000.0,12.0932,12.0932,11.9401,11.9679,82000.0
2008-07-17 10:00:00,17.16,17.3,17.1,17.27,65200.0,11.947,12.0445,11.9053,12.0236,65200.0
2008-07-17 10:05:00,17.27,17.28,17.15,17.21,85900.0,12.0236,12.0306,11.9401,11.9818,85900.0
2008-07-17 10:10:00,17.2,17.24,17.15,17.2,87900.0,11.9749,12.0027,11.9401,11.9749,87900.0
2008-07-17 10:15:00,17.19,17.34,17.17,17.33,79300.0,11.9679,12.0723,11.954,12.0654,79300.0
2008-07-17 10:20:00,17.31,17.37,17.29,17.36,33200.0,12.0515,12.0932,12.0375,12.0863,33200.0
2008-07-17 10:25:00,17.36,17.42,17.28,17.32,62900.0,12.0863,12.128,12.0306,12.0584,62900.0
2008-07-17 10:30:00,17.33,17.42,17.32,17.35,35900.0,12.0654,12.128,12.0584,12.0793,35900.0
2008-07-17 10:35:00,17.36,17.44,17.36,17.41,38000.0,12.0863,12.142,12.0863,12.1211,38000.0
2008-07-17 10:40:00,17.41,17.43,17.26,17.29,64200.0,12.1211,12.135,12.0166,12.0375,64200.0
2008-07-17 10:45:00,17.3,17.31,17.21,17.24,52000.0,12.0445,12.0515,11.9818,12.0027,52000.0
2008-07-17 10:50:00,17.24,17.26,17.21,17.22,38500.0,12.0027,12.0166,11.9818,11.9888,38500.0
2008-07-17 10:55:00,17.21,17.22,17.14,17.2,15800.0,11.9818,11.9888,11.9331,11.9749,15800.0
2008-07-17 11:00:00,17.18,17.22,17.14,17.17,41800.0,11.9609,11.9888,11.9331,11.954,41800.0
2008-07-17 11:05:00,17.17,17.17,16.9,17.0,77300.0,11.954,11.954,11.766,11.8356,77300.0
2008-07-17 11:10:00,17.0,17.09,16.94,17.07,56100.0,11.8356,11.8983,11.7939,11.8844,56100.0
2008-07-17 11:15:00,17.07,17.12,17.06,17.1,17600.0,11.8844,11.9192,11.8774,11.9053,17600.0
2008-07-17 11:20:00,17.1,17.12,16.98,17.11,16500.0,11.9053,11.9192,11.8217,11.9122,16500.0
2008-07-17 11:25:00,17.12,17.3,17.11,17.25,48400.0,11.9192,12.0445,11.9122,12.0097,48400.0
2008-07-17 11:30:00,17.25,17.3,17.21,17.27,33700.0,12.0097,12.0445,11.9818,12.0236,33700.0
2008-07-17 11:35:00,17.26,17.37,17.25,17.31,26100.0,12.0166,12.0932,12.0097,12.0515,26100.0
2008-07-17 11:40:00,17.31,17.49,17.29,17.43,21100.0,12.0515,12.1768,12.0375,12.135,21100.0
2008-07-17 11:45:00,17.43,17.5,17.4,17.47,37100.0,12.135,12.1837,12.1141,12.1628,37100.0
2008-07-17 11:50:00,17.47,17.61,17.45,17.57,211700.0,12.1628,12.2603,12.1489,12.2325,211700.0
2008-07-17 11:55:00,17.57,17.6,17.54,17.56,41200.0,12.2325,12.2534,12.2116,12.2255,41200.0
2008-07-17 12:00:00,17.55,17.56,17.44,17.44,39100.0,12.2185,12.2255,12.142,12.142,39100.0
2008-07-17 12:05:00,17.43,17.44,17.4,17.4,3700.0,12.135,12.142,12.1141,12.1141,3700.0
2008-07-17 12:10:00,17.4,17.52,17.4,17.52,18300.0,12.1141,12.1977,12.1141,12.1977,18300.0
2008-07-17 12:15:00,17.53,17.53,17.49,17.51,11100.0,12.2046,12.2046,12.1768,12.1907,11100.0
2008-07-17 12:20:00,17.52,17.55,17.5,17.53,11400.0,12.1977,12.2185,12.1837,12.2046,11400.0
2008-07-17 12:25:00,17.53,17.53,17.49,17.52,10400.0,12.2046,12.2046,12.1768,12.1977,10400.0
2008-07-17 12:30:00,17.52,17.55,17.48,17.51,29500.0,12.1977,12.2185,12.1698,12.1907,29500.0
2008-07-17 12:35:00,17.51,17.52,17.48,17.48,44000.0,12.1907,12.1977,12.1698,12.1698,44000.0
2008-07-17 12:40:00,17.48,17.48,17.43,17.46,15300.0,12.1698,12.1698,12.135,12.1559,15300.0
2008-07-17 12:45:00,17.45,17.51,17.45,17.5,15700.0,12.1489,12.1907,12.1489,12.1837,15700.0
2008-07-17 12:50:00,17.5,17.56,17.49,17.53,29800.0,12.1837,12.2255,12.1768,12.2046,29800.0
2008-07-17 12:55:00,17.54,17.58,17.54,17.57,23600.0,12.2116,12.2394,12.2116,12.2325,23600.0
2008-07-17 13:00:00,17.58,17.58,17.52,17.54,22500.0,12.2394,12.2394,12.1977,12.2116,22500.0
2008-07-17 13:05:00,17.54,17.7,17.53,17.68,42400.0,12.2116,12.323,12.2046,12.3091,42400.0
2008-07-17 13:10:00,17.68,17.92,17.66,17.92,38000.0,12.3091,12.4761,12.2951,12.4761,38000.0
2008-07-17 13:15:00,17.93,18.18,17.88,18.08,175000.0,12.4831,12.6572,12.4483,12.5875,175000.0
2008-07-17 13:20:00,18.07,18.09,17.9,17.93,78200.0,12.5806,12.5945,12.4622,12.4831,78200.0
2008-07-17 13:25:00,17.94,17.96,17.87,17.87,23600.0,12.4901,12.504,12.4413,12.4413,23600.0
2008-07-17 13:30:00,17.87,17.9,17.84,17.9,47100.0,12.4413,12.4622,12.4204,12.4622,47100.0
2008-07-17 13:35:00,17.9,18.01,17.88,17.97,53300.0,12.4622,12.5388,12.4483,12.511,53300.0
2008-07-17 13:40:00,17.98,18.15,17.98,18.07,51400.0,12.5179,12.6363,12.5179,12.5806,51400.0
2008-07-17 13:45:00,18.07,18.08,18.01,18.01,35300.0,12.5806,12.5875,12.5388,12.5388,35300.0
2008-07-17 13:50:00,18.02,18.03,17.98,17.98,43600.0,12.5458,12.5527,12.5179,12.5179,43600.0
2008-07-17 13:55:00,18.0,18.02,17.94,17.95,55300.0,12.5318,12.5458,12.4901,12.497,55300.0
2008-07-17 14:00:00,17.95,17.97,17.9,17.91,44800.0,12.497,12.511,12.4622,12.4692,44800.0
2008-07-17 14:05:00,17.91,18.05,17.9,18.03,68900.0,12.4692,12.5667,12.4622,12.5527,68900.0
2008-07-17 14:10:00,18.03,18.06,18.01,18.02,24900.0,12.5527,12.5736,12.5388,12.5458,24900.0
2008-07-17 14:15:00,18.02,18.04,17.99,18.03,29700.0,12.5458,12.5597,12.5249,12.5527,29700.0
2008-07-17 14:20:00,18.03,18.05,18.03,18.03,40100.0,12.5527,12.5667,12.5527,12.5527,40100.0
2008-07-17 14:25:00,18.03,18.16,18.03,18.15,40800.0,12.5527,12.6432,12.5527,12.6363,40800.0
2008-07-17 14:30:00,18.14,18.16,18.09,18.09,31300.0,12.6293,12.6432,12.5945,12.5945,31300.0
2008-07-17 14:35:00,18.09,18.1,18.06,18.08,21300.0,12.5945,12.6015,12.5736,12.5875,21300.0
2008-07-17 14:40:00,18.08,18.09,17.98,17.99,34300.0,12.5875,12.5945,12.5179,12.5249,34300.0
2008-07-17 14:45:00,17.98,17.99,17.89,17.97,95800.0,12.5179,12.5249,12.4553,12.511,95800.0
2008-07-17 14:50:00,17.97,18.07,17.97,18.06,19100.0,12.511,12.5806,12.511,12.5736,19100.0
2008-07-17 14:55:00,18.04,18.08,17.98,18.08,43100.0,12.5597,12.5875,12.5179,12.5875,43100.0
2008-07-17 15:00:00,18.08,18.15,18.08,18.11,47800.0,12.5875,12.6363,12.5875,12.6084,47800.0
2008-07-17 15:05:00,18.11,18.14,18.07,18.07,30100.0,12.6084,12.6293,12.5806,12.5806,30100.0
2008-07-17 15:10:00,18.07,18.07,18.0,18.05,50300.0,12.5806,12.5806,12.5318,12.5667,50300.0
2008-07-17 15:15:00,18.04,18.08,17.98,18.06,46300.0,12.5597,12.5875,12.5179,12.5736,46300.0
2008-07-17 15:20:00,18.06,18.08,18.05,18.06,20800.0,12.5736,12.5875,12.5667,12.5736,20800.0
2008-07-17 15:25:00,18.06,18.1,18.0,18.07,53100.0,12.5736,12.6015,12.5318,12.5806,53100.0
2008-07-17 15:30:00,18.07,18.11,18.02,18.02,90200.0,12.5806,12.6084,12.5458,12.5458,90200.0
2008-07-17 15:35:00,18.02,18.02,17.93,17.98,61200.0,12.5458,12.5458,12.4831,12.5179,61200.0
2008-07-17 15:40:00,17.97,18.01,17.96,18.0,78200.0,12.511,12.5388,12.504,12.5318,78200.0
2008-07-17 15:45:00,18.0,18.05,17.96,17.99,73700.0,12.5318,12.5667,12.504,12.5249,73700.0
2008-07-17 15:50:00,17.98,18.0,17.94,17.98,57900.0,12.5179,12.5318,12.4901,12.5179,57900.0
2008-07-17 15:55:00,17.98,18.0,17.95,18.0,64800.0,12.5179,12.5318,12.497,12.5318,64800.0
2008-07-18 09:30:00,18.04,18.16,17.86,17.88,39900.0,12.5597,12.6432,12.4344,12.4483,39900.0
2008-07-18 09:35:00,17.88,17.88,17.6,17.73,57500.0,12.4483,12.4483,12.2534,12.3439,57500.0
2008-07-18 09:40:00,17.7,17.7,17.5,17.61,17600.0,12.323,12.323,12.1837,12.2603,17600.0
2008-07-18 09:45:00,17.59,17.66,17.51,17.58,44400.0,12.2464,12.2951,12.1907,12.2394,44400.0
2008-07-18 09:50:00,17.58,17.58,17.27,17.3,49400.0,12.2394,12.2394,12.0236,12.0445,49400.0
2008-07-18 09:55:00,17.3,17.3,17.14,17.21,60400.0,12.0445,12.0445,11.9331,11.9818,60400.0
2008-07-18 10:00:00,17.22,17.26,17.12,17.2,64100.0,11.9888,12.0166,11.9192,11.9749,64100.0
2008-07-18 10:05:00,17.21,17.57,17.2,17.54,84500.0,11.9818,12.2325,11.9749,12.2116,84500.0
2008-07-18 10:10:00,17.54,17.54,17.44,17.49,28800.0,12.2116,12.2116,12.142,12.1768,28800.0
2008-07-18 10:15:00,17.49,17.5,17.45,17.46,20900.0,12.1768,12.1837,12.1489,12.1559,20900.0
2008-07-18 10:20:00,17.46,17.5,17.45,17.46,18300.0,12.1559,12.1837,12.1489,12.1559,18300.0
2008-07-18 10:25:00,17.46,17.51,17.45,17.49,15700.0,12.1559,12.1907,12.1489,12.1768,15700.0
2008-07-18 10:30:00,17.51,17.57,17.51,17.55,14700.0,12.1907,12.2325,12.1907,12.2185,14700.0
2008-07-18 10:35:00,17.53,17.58,17.5,17.53,11600.0,12.2046,12.2394,12.1837,12.2046,11600.0
2008-07-18 10:40:00,17.51,17.62,17.47,17.62,17000.0,12.1907,12.2673,12.1628,12.2673,17000.0
2008-07-18 10:45:00,17.62,17.76,17.6,17.74,12500.0,12.2673,12.3648,12.2534,12.3508,12500.0
2008-07-18 10:50:00,17.74,17.88,17.73,17.87,57900.0,12.3508,12.4483,12.3439,12.4413,57900.0
2008-07-18 10:55:00,17.86,17.95,17.85,17.93,31800.0,12.4344,12.497,12.4274,12.4831,31800.0
2008-07-18 11:00:00,17.95,18.0,17.84,17.86,29100.0,12.497,12.5318,12.4204,12.4344,29100.0
2008-07-18 11:05:00,17.84,17.84,17.73,17.78,15100.0,12.4204,12.4204,12.3439,12.3787,15100.0
2008-07-18 11:10:00,17.79,17.85,17.79,17.81,37300.0,12.3856,12.4274,12.3856,12.3996,37300.0
2008-07-18 11:15:00,17.82,17.9,17.78,17.82,56500.0,12.4065,12.4622,12.3787,12.4065,56500.0
2008-07-18 11:20:00,17.82,17.9,17.8,17.83,30100.0,12.4065,12.4622,12.3926,12.4135,30100.0
2008-07-18 11:25:00,17.83,17.86,17.78,17.79,18300.0,12.4135,12.4344,12.3787,12.3856,18300.0
2008-07-18 11:30:00,17.79,17.83,17.72,17.77,28200.0,12.3856,12.4135,12.3369,12.3717,28200.0
2008-07-18 11:35:00,17.77,17.82,17.77,17.8,24400.0,12.3717,12.4065,12.3717,12.3926,24400.0
2008-07-18 11:40:00,17.81,17.83,17.75,17.75,27200.0,12.3996,12.4135,12.3578,12.3578,27200.0
2008-07-18 11:45:00,17.74,17.75,17.65,17.65,16700.0,12.3508,12.3578,12.2882,12.2882,16700.0
2008-07-18 11:50:00,17.64,17.64,17.61,17.62,22300.0,12.2812,12.2812,12.2603,12.2673,22300.0
2008-07-18 11:55:00,17.62,17.66,17.61,17.64,16600.0,12.2673,12.2951,12.2603,12.2812,16600.0
2008-07-18 12:00:00,17.64,17.75,17.64,17.73,31000.0,12.2812,12.3578,12.2812,12.3439,31000.0
2008-07-18 12:05:00,17.72,17.75,17.65,17.66,21200.0,12.3369,12.3578,12.2882,12.2951,21200.0
2008-07-18 12:10:00,17.65,17.66,17.61,17.64,43200.0,12.2882,12.2951,12.2603,12.2812,43200.0
2008-07-18 12:15:00,17.63,17.63,17.58,17.62,37300.0,12.2742,12.2742,12.2394,12.2673,37300.0
2008-07-18 12:20:00,17.61,17.65,17.61,17.64,20000.0,12.2603,12.2882,12.2603,12.2812,20000.0
2008-07-18 12:25:00,17.64,17.65,17.55,17.56,11200.0,12.2812,12.2882,12.2185,12.2255,11200.0
2008-07-18 12:30:00,17.56,17.57,17.47,17.47,31700.0,12.2255,12.2325,12.1628,12.1628,31700.0
2008-07-18 12:35:00,17.47,17.57,17.47,17.48,18900.0,12.1628,12.2325,12.1628,12.1698,18900.0
2008-07-18 12:40:00,17.5,17.54,17.49,17.54,8000.0,12.1837,12.2116,12.1768,12.2116,8000.0
2008-07-18 12:45:00,17.52,17.53,17.51,17.53,5100.0,12.1977,12.2046,12.1907,12.2046,5100.0
2008-07-18 12:50:00,17.52,17.52,17.46,17.47,14500.0,12.1977,12.1977,12.1559,12.1628,14500.0
2008-07-18 12:55:00,17.47,17.48,17.45,17.45,39700.0,12.1628,12.1698,12.1489,12.1489,39700.0
2008-07-18 13:00:00,17.45,17.49,17.45,17.46,30000.0,12.1489,12.1768,12.1489,12.1559,30000.0
2008-07-18 13:05:00,17.45,17.47,17.45,17.46,16300.0,12.1489,12.1628,12.1489,12.1559,16300.0
2008-07-18 13:10:00,17.45,17.51,17.45,17.48,34400.0,12.1489,12.1907,12.1489,12.1698,34400.0
2008-07-18 13:15:00,17.48,17.5,17.46,17.47,8700.0,12.1698,12.1837,12.1559,12.1628,8700.0
2008-07-18 13:20:00,17.48,17.56,17.47,17.55,10500.0,12.1698,12.2255,12.1628,12.2185,10500.0
2008-07-18 13:25:00,17.55,17.56,17.45,17.5,16200.0,12.2185,12.2255,12.1489,12.1837,16200.0
2008-07-18 13:30:00,17.5,17.64,17.45,17.61,23100.0,12.1837,12.2812,12.1489,12.2603,23100.0
2008-07-18 13:35:00,17.6,17.6,17.49,17.51,13500.0,12.2534,12.2534,12.1768,12.1907,13500.0
2008-07-18 13:40:00,17.52,17.52,17.46,17.5,22500.0,12.1977,12.1977,12.1559,12.1837,22500.0
2008-07-18 13:45:00,17.5,17.56,17.49,17.54,22100.0,12.1837,12.2255,12.1768,12.2116,22100.0
2008-07-18 13:50:00,17.55,17.58,17.53,17.58,41700.0,12.2185,12.2394,12.2046,12.2394,41700.0
2008-07-18 13:55:00,17.57,17.6,17.56,17.56,24900.0,12.2325,12.2534,12.2255,12.2255,24900.0
2008-07-18 14:00:00,17.56,17.58,17.55,17.57,36700.0,12.2255,12.2394,12.2185,12.2325,36700.0
2008-07-18 14:05:00,17.56,17.59,17.54,17.55,89300.0,12.2255,12.2464,12.2116,12.2185,89300.0
2008-07-18 14:10:00,17.55,17.61,17.55,17.6,14600.0,12.2185,12.2603,12.2185,12.2534,14600.0
2008-07-18 14:15:00,17.6,17.67,17.57,17.66,70600.0,12.2534,12.3021,12.2325,12.2951,70600.0
2008-07-18 14:20:00,17.65,17.94,17.64,17.93,188400.0,12.2882,12.4901,12.2812,12.4831,188400.0
2008-07-18 14:25:00,17.93,17.98,17.77,17.77,96500.0,12.4831,12.5179,12.3717,12.3717,96500.0
2008-07-18 14:30:00,17.77,17.77,17.67,17.71,30700.0,12.3717,12.3717,12.3021,12.3299,30700.0
2008-07-18 14:35:00,17.7,17.74,17.68,17.73,20500.0,12.323,12.3508,12.3091,12.3439,20500.0
2008-07-18 14:40:00,17.72,17.78,17.7,17.78,31100.0,12.3369,12.3787,12.323,12.3787,31100.0
2008-07-18 14:45:00,17.78,17.78,17.69,17.73,48100.0,12.3787,12.3787,12.316,12.3439,48100.0
2008-07-18 14:50:00,17.73,17.75,17.69,17.75,40900.0,12.3439,12.3578,12.316,12.3578,40900.0
2008-07-18 14:55:00,17.75,17.77,17.7,17.7,28200.0,12.3578,12.3717,12.323,12.323,28200.0
2008-07-18 15:00:00,17.7,17.72,17.69,17.72,27700.0,12.323,12.3369,12.316,12.3369,27700.0
2008-07-18 15:05:00,17.71,17.72,17.69,17.7,24900.0,12.3299,12.3369,12.316,12.323,24900.0
2008-07-18 15:10:00,17.71,17.8,17.7,17.77,33300.0,12.3299,12.3926,12.323,12.3717,33300.0
2008-07-18 15:15:00,17.76,17.77,17.68,17.69,33100.0,12.3648,12.3717,12.3091,12.316,33100.0
2008-07-18 15:20:00,17.69,17.75,17.69,17.74,20200.0,12.316,12.3578,12.316,12.3508,20200.0
2008-07-18 15:25:00,17.74,17.76,17.72,17.76,20200.0,12.3508,12.3648,12.3369,12.3648,20200.0
2008-07-18 15:30:00,17.75,17.82,17.75,17.82,21300.0,12.3578,12.4065,12.3578,12.4065,21300.0
2008-07-18 15:35:00,17.82,17.86,17.8,17.83,37400.0,12.4065,12.4344,12.3926,12.4135,37400.0
2008-07-18 15:40:00,17.83,17.85,17.79,17.8,40800.0,12.4135,12.4274,12.3856,12.3926,40800.0
2008-07-18 15:45:00,17.8,17.84,17.79,17.79,24900.0,12.3926,12.4204,12.3856,12.3856,24900.0
2008-07-18 15:50:00,17.8,17.81,17.75,17.78,51300.0,12.3926,12.3996,12.3578,12.3787,51300.0
2008-07-18 15:55:00,17.77,17.82,17.73,17.73,51800.0,12.3717,12.4065,12.3439,12.3439,51800.0
2008-07-21 09:30:00,17.63,17.88,17.63,17.8,18800.0,12.2742,12.4483,12.2742,12.3926,18800.0
2008-07-21 09:35:00,17.77,18.01,17.77,17.97,27200.0,12.3717,12.5388,12.3717,12.511,27200.0
2008-07-21 09:40:00,17.98,18.02,17.97,17.99,17600.0,12.5179,12.5458,12.511,12.5249,17600.0
2008-07-21 09:45:00,18.0,18.0,17.93,17.97,45400.0,12.5318,12.5318,12.4831,12.511,45400.0
2008-07-21 09:50:00,17.97,18.06,17.91,18.05,47500.0,12.511,12.5736,12.4692,12.5667,47500.0
2008-07-21 09:55:00,18.06,18.09,17.88,17.9,23200.0,12.5736,12.5945,12.4483,12.4622,23200.0
2008-07-21 10:00:00,17.9,17.99,17.83,17.87,65400.0,12.4622,12.5249,12.4135,12.4413,65400.0
2008-07-21 10:05:00,17.86,17.86,17.68,17.75,36100.0,12.4344,12.4344,12.3091,12.3578,36100.0
2008-07-21 10:10:00,17.75,17.89,17.72,17.88,20500.0,12.3578,12.4553,12.3369,12.4483,20500.0
2008-07-21 10:15:00,17.89,17.89,17.79,17.85,23100.0,12.4553,12.4553,12.3856,12.4274,23100.0
2008-07-21 10:20:00,17.84,17.84,17.73,17.74,27700.0,12.4204,12.4204,12.3439,12.3508,27700.0
2008-07-21 10:25:00,17.74,17.82,17.73,17.73,21300.0,12.3508,12.4065,12.3439,12.3439,21300.0
2008-07-21 10:30:00,17.75,17.77,17.69,17.7,29400.0,12.3578,12.3717,12.316,12.323,29400.0
2008-07-21 10:35:00,17.7,17.74,17.69,17.71,33600.0,12.323,12.3508,12.316,12.3299,33600.0
2008-07-21 10:40:00,17.71,17.75,17.7,17.7,12400.0,12.3299,12.3578,12.323,12.323,12400.0
2008-07-21 10:45:00,17.72,17.76,17.68,17.75,31800.0,12.3369,12.3648,12.3091,12.3578,31800.0
2008-07-21 10:50:00,17.75,17.77,17.68,17.7,29800.0,12.3578,12.3717,12.3091,12.323,29800.0
2008-07-21 10:55:00,17.71,17.73,17.69,17.71,27700.0,12.3299,12.3439,12.316,12.3299,27700.0
2008-07-21 11:00:00,17.7,17.73,17.67,17.69,38500.0,12.323,12.3439,12.3021,12.316,38500.0
2008-07-21 11:05:00,17.69,17.79,17.69,17.76,16800.0,12.316,12.3856,12.316,12.3648,16800.0
2008-07-21 11:10:00,17.75,17.8,17.68,17.7,24400.0,12.3578,12.3926,12.3091,12.323,24400.0
2008-07-21 11:15:00,17.7,17.74,17.68,17.74,21200.0,12.323,12.3508,12.3091,12.3508,21200.0
2008-07-21 11:20:00,17.74,17.8,17.71,17.75,12600.0,12.3508,12.3926,12.3299,12.3578,12600.0
2008-07-21 11:25:00,17.76,17.84,17.75,17.77,19000.0,12.3648,12.4204,12.3578,12.3717,19000.0
2008-07-21 11:30:00,17.77,17.79,17.72,17.79,21900.0,12.3717,12.3856,12.3369,12.3856,21900.0
2008-07-21 11:35:00,17.78,17.78,17.7,17.7,21600.0,12.3787,12.3787,12.323,12.323,21600.0
2008-07-21 11:40:00,17.7,17.73,17.69,17.72,20000.0,12.323,12.3439,12.316,12.3369,20000.0
2008-07-21 11:45:00,17.72,17.77,17.72,17.75,21400.0,12.3369,12.3717,12.3369,12.3578,21400.0
2008-07-21 11:50:00,17.75,17.75,17.68,17.68,118700.0,12.3578,12.3578,12.3091,12.3091,118700.0
2008-07-21 11:55:00,17.69,17.69,17.56,17.66,56700.0,12.316,12.316,12.2255,12.2951,56700.0
2008-07-21 12:00:00,17.66,17.73,17.64,17.71,23200.0,12.2951,12.3439,12.2812,12.3299,23200.0
2008-07-21 12:05:00,17.71,17.72,17.68,17.69,10600.0,12.3299,12.3369,12.3091,12.316,10600.0
2008-07-21 12:10:00,17.69,17.7,17.64,17.65,15600.0,12.316,12.323,12.2812,12.2882,15600.0
2008-07-21 12:15:00,17.65,17.69,17.64,17.65,16200.0,12.2882,12.316,12.2812,12.2882,16200.0
2008-07-21 12:20:00,17.67,17.71,17.65,17.71,17800.0,12.3021,12.3299,12.2882,12.3299,17800.0
2008-07-21 12:25:00,17.71,17.76,17.69,17.69,32600.0,12.3299,12.3648,12.316,12.316,32600.0
2008-07-21 12:30:00,17.69,17.85,17.69,17.83,21800.0,12.316,12.4274,12.316,12.4135,21800.0
2008-07-21 12:35:00,17.83,17.83,17.78,17.78,8200.0,12.4135,12.4135,12.3787,12.3787,8200.0
2008-07-21 12:40:00,17.78,17.79,17.75,17.77,13300.0,12.3787,12.3856,12.3578,12.3717,13300.0
2008-07-21 12:45:00,17.76,17.77,17.69,17.7,16600.0,12.3648,12.3717,12.316,12.323,16600.0
2008-07-21 12:50:00,17.7,17.71,17.68,17.68,2500.0,12.323,12.3299,12.3091,12.3091,2500.0
2008-07-21 12:55:00,17.68,17.68,17.63,17.63,11700.0,12.3091,12.3091,12.2742,12.2742,11700.0
2008-07-21 13:00:00,17.63,17.63,17.59,17.62,9300.0,12.2742,12.2742,12.2464,12.2673,9300.0
2008-07-21 13:05:00,17.63,17.65,17.59,17.65,15600.0,12.2742,12.2882,12.2464,12.2882,15600.0
2008-07-21 13:10:00,17.66,17.67,17.6,17.62,9300.0,12.2951,12.3021,12.2534,12.2673,9300.0
2008-07-21 13:15:00,17.61,17.68,17.61,17.68,6200.0,12.2603,12.3091,12.2603,12.3091,6200.0
2008-07-21 13:20:00,17.67,17.72,17.65,17.69,11500.0,12.3021,12.3369,12.2882,12.316,11500.0
2008-07-21 13:25:00,17.7,17.73,17.7,17.71,4100.0,12.323,12.3439,12.323,12.3299,4100.0
2008-07-21 13:30:00,17.71,17.71,17.68,17.68,4600.0,12.3299,12.3299,12.3091,12.3091,4600.0
2008-07-21 13:35:00,17.68,17.73,17.68,17.71,7100.0,12.3091,12.3439,12.3091,12.3299,7100.0
2008-07-21 13:40:00,17.72,17.72,17.7,17.71,4500.0,12.3369,12.3369,12.323,12.3299,4500.0
2008-07-21 13:45:00,17.7,17.7,17.68,17.68,5600.0,12.323,12.323,12.3091,12.3091,5600.0
2008-07-21 13:50:00,17.69,17.74,17.68,17.74,13000.0,12.316,12.3508,12.3091,12.3508,13000.0
2008-07-21 13:55:00,17.73,17.74,17.72,17.72,3400.0,12.3439,12.3508,12.3369,12.3369,3400.0
2008-07-21 14:00:00,17.71,17.74,17.69,17.69,17000.0,12.3299,12.3508,12.316,12.316,17000.0
2008-07-21 14:05:00,17.7,17.72,17.67,17.71,18300.0,12.323,12.3369,12.3021,12.3299,18300.0
2008-07-21 14:10:00,17.71,17.71,17.67,17.68,19200.0,12.3299,12.3299,12.3021,12.3091,19200.0
2008-07-21 14:15:00,17.68,17.7,17.67,17.68,8000.0,12.3091,12.323,12.3021,12.3091,8000.0
2008-07-21 14:20:00,17.67,17.7,17.67,17.7,11200.0,12.3021,12.323,12.3021,12.323,11200.0
2008-07-21 14:25:00,17.7,17.76,17.64,17.64,23800.0,12.323,12.3648,12.2812,12.2812,23800.0
2008-07-21 14:30:00,17.64,17.66,17.63,17.64,19900.0,12.2812,12.2951,12.2742,12.2812,19900.0
2008-07-21 14:35:00,17.66,17.66,17.6,17.61,11400.0,12.2951,12.2951,12.2534,12.2603,11400.0
2008-07-21 14:40:00,17.62,17.62,17.6,17.6,12000.0,12.2673,12.2673,12.2534,12.2534,12000.0
2008-07-21 14:45:00,17.6,17.6,17.58,17.6,16600.0,12.2534,12.2534,12.2394,12.2534,16600.0
2008-07-21 14:50:00,17.6,17.61,17.6,17.6,5800.0,12.2534,12.2603,12.2534,12.2534,5800.0
2008-07-21 14:55:00,17.59,17.6,17.56,17.56,25100.0,12.2464,12.2534,12.2255,12.2255,25100.0
2008-07-21 15:00:00,17.56,17.58,17.54,17.54,22100.0,12.2255,12.2394,12.2116,12.2116,22100.0
2008-07-21 15:05:00,17.54,17.55,17.5,17.55,20300.0,12.2116,12.2185,12.1837,12.2185,20300.0
2008-07-21 15:10:00,17.54,17.57,17.52,17.56,20400.0,12.2116,12.2325,12.1977,12.2255,20400.0
2008-07-21 15:15:00,17.57,17.6,17.57,17.57,11200.0,12.2325,12.2534,12.2325,12.2325,11200.0
2008-07-21 15:20:00,17.57,17.63,17.57,17.6,27000.0,12.2325,12.2742,12.2325,12.2534,27000.0
2008-07-21 15:25:00,17.6,17.61,17.55,17.56,7900.0,12.2534,12.2603,12.2185,12.2255,7900.0
2008-07-21 15:30:00,17.56,17.56,17.55,17.56,8100.0,12.2255,12.2255,12.2185,12.2255,8100.0
2008-07-21 15:35:00,17.56,17.6,17.55,17.59,26700.0,12.2255,12.2534,12.2185,12.2464,26700.0
2008-07-21 15:40:00,17.58,17.63,17.57,17.57,22400.0,12.2394,12.2742,12.2325,12.2325,22400.0
2008-07-21 15:45:00,17.58,17.59,17.53,17.53,34300.0,12.2394,12.2464,12.2046,12.2046,34300.0
2008-07-21 15:50:00,17.54,17.55,17.47,17.49,63000.0,12.2116,12.2185,12.1628,12.1768,63000.0
2008-07-21 15:55:00,17.49,17.56,17.48,17.55,52200.0,12.1768,12.2255,12.1698,12.2185,52200.0
2008-07-22 09:30:00,17.39,17.39,16.94,16.99,37400.0,12.1072,12.1072,11.7939,11.8287,37400.0
2008-07-22 09:35:00,16.99,17.06,16.9,16.98,87500.0,11.8287,11.8774,11.766,11.8217,87500.0
2008-07-22 09:40:00,16.97,16.97,16.84,16.9,48000.0,11.8147,11.8147,11.7242,11.766,48000.0
2008-07-22 09:45:00,16.89,16.98,16.82,16.98,29200.0,11.759,11.8217,11.7103,11.8217,29200.0
2008-07-22 09:50:00,16.98,16.98,16.76,16.82,71200.0,11.8217,11.8217,11.6685,11.7103,71200.0
2008-07-22 09:55:00,16.82,17.0,16.8,16.86,135600.0,11.7103,11.8356,11.6964,11.7382,135600.0
2008-07-22 10:00:00,16.85,16.95,16.78,16.9,120600.0,11.7312,11.8008,11.6825,11.766,120600.0
2008-07-22 10:05:00,16.89,16.94,16.6,16.6,141500.0,11.759,11.7939,11.5571,11.5571,141500.0
2008-07-22 10:10:00,16.62,16.67,16.57,16.67,56800.0,11.5711,11.6059,11.5363,11.6059,56800.0
2008-07-22 10:15:00,16.68,16.9,16.63,16.89,67200.0,11.6128,11.766,11.578,11.759,67200.0
2008-07-22 10:20:00,16.9,16.93,16.75,16.77,63500.0,11.766,11.7869,11.6616,11.6755,63500.0
2008-07-22 10:25:00,16.77,16.9,16.69,16.7,88300.0,11.6755,11.766,11.6198,11.6268,88300.0
2008-07-22 10:30:00,16.7,16.73,16.57,16.61,55700.0,11.6268,11.6477,11.5363,11.5641,55700.0
2008-07-22 10:35:00,16.61,16.79,16.61,16.63,102800.0,11.5641,11.6894,11.5641,11.578,102800.0
2008-07-22 10:40:00,16.63,16.8,16.63,16.73,103200.0,11.578,11.6964,11.578,11.6477,103200.0
2008-07-22 10:45:00,16.73,16.74,16.61,16.64,41400.0,11.6477,11.6546,11.5641,11.585,41400.0
2008-07-22 10:50:00,16.66,16.74,16.62,16.72,29000.0,11.5989,11.6546,11.5711,11.6407,29000.0
2008-07-22 10:55:00,16.72,16.73,16.68,16.72,12500.0,11.6407,11.6477,11.6128,11.6407,12500.0
2008-07-22 11:00:00,16.71,16.73,16.67,16.7,61300.0,11.6337,11.6477,11.6059,11.6268,61300.0
2008-07-22 11:05:00,16.7,16.72,16.69,16.71,48500.0,11.6268,11.6407,11.6198,11.6337,48500.0
2008-07-22 11:10:00,16.71,16.88,16.65,16.78,67200.0,11.6337,11.7521,11.592,11.6825,67200.0
2008-07-22 11:15:00,16.78,16.94,16.78,16.87,76900.0,11.6825,11.7939,11.6825,11.7451,76900.0
2008-07-22 11:20:00,16.87,16.96,16.81,16.92,48400.0,11.7451,11.8078,11.7033,11.7799,48400.0
2008-07-22 11:25:00,16.91,16.99,16.87,16.98,54900.0,11.773,11.8287,11.7451,11.8217,54900.0
2008-07-22 11:30:00,16.98,17.04,16.89,17.04,119100.0,11.8217,11.8635,11.759,11.8635,119100.0
2008-07-22 11:35:00,17.04,17.05,16.97,16.97,65600.0,11.8635,11.8704,11.8147,11.8147,65600.0
2008-07-22 11:40:00,16.97,17.08,16.97,17.06,26200.0,11.8147,11.8913,11.8147,11.8774,26200.0
2008-07-22 11:45:00,17.07,17.12,17.06,17.11,60300.0,11.8844,11.9192,11.8774,11.9122,60300.0
2008-07-22 11:50:00,17.11,17.13,17.09,17.1,44400.0,11.9122,11.9261,11.8983,11.9053,44400.0
2008-07-22 11:55:00,17.1,17.2,17.09,17.16,31400.0,11.9053,11.9749,11.8983,11.947,31400.0
2008-07-22 12:00:00,17.16,17.23,17.12,17.17,61300.0,11.947,11.9958,11.9192,11.954,61300.0
2008-07-22 12:05:00,17.17,17.29,17.17,17.27,33200.0,11.954,12.0375,11.954,12.0236,33200.0
2008-07-22 12:10:00,17.27,17.33,17.15,17.15,57600.0,12.0236,12.0654,11.9401,11.9401,57600.0
2008-07-22 12:15:00,17.16,17.19,17.06,17.07,101600.0,11.947,11.9679,11.8774,11.8844,101600.0
2008-07-22 12:20:00,17.08,17.13,17.05,17.1,34600.0,11.8913,11.9261,11.8704,11.9053,34600.0
2008-07-22 12:25:00,17.1,17.1,17.02,17.03,28500.0,11.9053,11.9053,11.8496,11.8565,28500.0
2008-07-22 12:30:00,17.02,17.04,16.97,16.97,11800.0,11.8496,11.8635,11.8147,11.8147,11800.0
2008-07-22 12:35:00,16.98,16.98,16.95,16.95,10500.0,11.8217,11.8217,11.8008,11.8008,10500.0
2008-07-22 12:40:00,16.95,17.03,16.95,16.95,40900.0,11.8008,11.8565,11.8008,11.8008,40900.0
2008-07-22 12:45:00,16.96,17.09,16.94,17.04,31300.0,11.8078,11.8983,11.7939,11.8635,31300.0
2008-07-22 12:50:00,17.05,17.1,16.98,16.99,30500.0,11.8704,11.9053,11.8217,11.8287,30500.0
2008-07-22 12:55:00,17.0,17.01,16.96,16.97,14800.0,11.8356,11.8426,11.8078,11.8147,14800.0
2008-07-22 13:00:00,16.99,17.02,16.94,16.96,19600.0,11.8287,11.8496,11.7939,11.8078,19600.0
2008-07-22 13:05:00,16.96,16.99,16.95,16.98,14800.0,11.8078,11.8287,11.8008,11.8217,14800.0
2008-07-22 13:10:00,17.0,17.02,16.98,17.0,27000.0,11.8356,11.8496,11.8217,11.8356,27000.0
2008-07-22 13:15:00,17.0,17.07,16.99,17.05,20400.0,11.8356,11.8844,11.8287,11.8704,20400.0
2008-07-22 13:20:00,17.06,17.09,17.02,17.09,31300.0,11.8774,11.8983,11.8496,11.8983,31300.0
2008-07-22 13:25:00,17.09,17.14,17.04,17.05,49200.0,11.8983,11.9331,11.8635,11.8704,49200.0
2008-07-22 13:30:00,17.05,17.12,17.03,17.11,33700.0,11.8704,11.9192,11.8565,11.9122,33700.0
2008-07-22 13:35:00,17.12,17.15,17.09,17.1,34700.0,11.9192,11.9401,11.8983,11.9053,34700.0
2008-07-22 13:40:00,17.11,17.16,17.08,17.11,35700.0,11.9122,11.947,11.8913,11.9122,35700.0
2008-07-22 13:45:00,17.12,17.18,17.11,17.12,25400.0,11.9192,11.9609,11.9122,11.9192,25400.0
2008-07-22 13:50:00,17.12,17.18,17.11,17.11,33400.0,11.9192,11.9609,11.9122,11.9122,33400.0
2008-07-22 13:55:00,17.12,17.17,17.08,17.1,26800.0,11.9192,11.954,11.8913,11.9053,26800.0
2008-07-22 14:00:00,17.11,17.15,17.07,17.13,32900.0,11.9122,11.9401,11.8844,11.9261,32900.0
2008-07-22 14:05:00,17.12,17.12,17.05,17.11,53100.0,11.9192,11.9192,11.8704,11.9122,53100.0
2008-07-22 14:10:00,17.12,17.14,16.95,17.0,82600.0,11.9192,11.9331,11.8008,11.8356,82600.0
2008-07-22 14:15:00,16.99,17.06,16.95,17.05,101700.0,11.8287,11.8774,11.8008,11.8704,101700.0
2008-07-22 14:20:00,17.05,17.13,17.04,17.09,38600.0,11.8704,11.9261,11.8635,11.8983,38600.0
2008-07-22 14:25:00,17.11,17.15,17.06,17.15,28200.0,11.9122,11.9401,11.8774,11.9401,28200.0
2008-07-22 14:30:00,17.16,17.17,17.05,17.06,63400.0,11.947,11.954,11.8704,11.8774,63400.0
2008-07-22 14:35:00,17.06,17.08,17.04,17.07,19700.0,11.8774,11.8913,11.8635,11.8844,19700.0
2008-07-22 14:40:00,17.07,17.11,17.05,17.1,25500.0,11.8844,11.9122,11.8704,11.9053,25500.0
2008-07-22 14:45:00,17.1,17.1,17.05,17.05,24200.0,11.9053,11.9053,11.8704,11.8704,24200.0
2008-07-22 14:50:00,17.05,17.06,17.05,17.05,17800.0,11.8704,11.8774,11.8704,11.8704,17800.0
2008-07-22 14:55:00,17.06,17.07,17.04,17.05,38700.0,11.8774,11.8844,11.8635,11.8704,38700.0
2008-07-22 15:00:00,17.05,17.08,17.04,17.06,84100.0,11.8704,11.8913,11.8635,11.8774,84100.0
2008-07-22 15:05:00,17.05,17.07,17.03,17.03,53500.0,11.8704,11.8844,11.8565,11.8565,53500.0
2008-07-22 15:10:00,17.02,17.07,17.02,17.05,27700.0,11.8496,11.8844,11.8496,11.8704,27700.0
2008-07-22 15:15:00,17.05,17.09,17.04,17.09,25900.0,11.8704,11.8983,11.8635,11.8983,25900.0
2008-07-22 15:20:00,17.1,17.1,17.08,17.1,24400.0,11.9053,11.9053,11.8913,11.9053,24400.0
2008-07-22 15:25:00,17.1,17.19,17.09,17.18,51800.0,11.9053,11.9679,11.8983,11.9609,51800.0
2008-07-22 15:30:00,17.18,17.18,17.15,17.17,34800.0,11.9609,11.9609,11.9401,11.954,34800.0
2008-07-22 15:35:00,17.16,17.24,17.15,17.23,50200.0,11.947,12.0027,11.9401,11.9958,50200.0
2008-07-22 15:40:00,17.24,17.27,17.22,17.23,63000.0,12.0027,12.0236,11.9888,11.9958,63000.0
2008-07-22 15:45:00,17.23,17.25,17.2,17.23,46100.0,11.9958,12.0097,11.9749,11.9958,46100.0
2008-07-22 15:50:00,17.24,17.27,17.24,17.24,49700.0,12.0027,12.0236,12.0027,12.0027,49700.0
2008-07-22 15:55:00,17.25,17.34,17.23,17.27,178700.0,12.0097,12.0723,11.9958,12.0236,178700.0
2008-07-23 09:30:00,17.27,17.31,17.19,17.29,25100.0,12.0236,12.0515,11.9679,12.0375,25100.0
2008-07-23 09:35:00,17.27,17.58,17.27,17.58,71600.0,12.0236,12.2394,12.0236,12.2394,71600.0
2008-07-23 09:40:00,17.57,17.64,17.43,17.52,102200.0,12.2325,12.2812,12.135,12.1977,102200.0
2008-07-23 09:45:00,17.51,17.69,17.49,17.69,149600.0,12.1907,12.316,12.1768,12.316,149600.0
2008-07-23 09:50:00,17.67,18.04,17.67,17.97,87600.0,12.3021,12.5597,12.3021,12.511,87600.0
2008-07-23 09:55:00,17.98,18.01,17.85,17.85,46300.0,12.5179,12.5388,12.4274,12.4274,46300.0
2008-07-23 10:00:00,17.85,18.19,17.81,18.19,72600.0,12.4274,12.6641,12.3996,12.6641,72600.0
2008-07-23 10:05:00,18.19,18.3,17.9,18.13,155100.0,12.6641,12.7407,12.4622,12.6223,155100.0
2008-07-23 10:10:00,18.13,18.45,18.12,18.42,83000.0,12.6223,12.8451,12.6154,12.8243,83000.0
2008-07-23 10:15:00,18.45,18.84,18.42,18.68,104200.0,12.8451,13.1167,12.8243,13.0053,104200.0
2008-07-23 10:20:00,18.68,18.78,18.65,18.78,110300.0,13.0053,13.0749,12.9844,13.0749,110300.0
2008-07-23 10:25:00,18.78,19.13,18.78,19.13,92900.0,13.0749,13.3186,13.0749,13.3186,92900.0
2008-07-23 10:30:00,19.13,19.13,18.96,19.0,146500.0,13.3186,13.3186,13.2002,13.2281,146500.0
2008-07-23 10:35:00,19.0,19.06,18.97,19.06,214100.0,13.2281,13.2698,13.2072,13.2698,214100.0
2008-07-23 10:40:00,19.05,19.08,18.99,19.0,124400.0,13.2629,13.2838,13.2211,13.2281,124400.0
2008-07-23 10:45:00,19.01,19.01,18.95,18.98,109600.0,13.235,13.235,13.1932,13.2141,109600.0
2008-07-23 10:50:00,18.98,19.0,18.85,18.86,79700.0,13.2141,13.2281,13.1236,13.1306,79700.0
2008-07-23 10:55:00,18.86,18.86,18.53,18.6,121700.0,13.1306,13.1306,12.9008,12.9496,121700.0
2008-07-23 11:00:00,18.61,18.66,18.39,18.45,72800.0,12.9565,12.9913,12.8034,12.8451,72800.0
2008-07-23 11:05:00,18.44,18.44,18.18,18.2,112700.0,12.8382,12.8382,12.6572,12.6711,112700.0
2008-07-23 11:10:00,18.2,18.34,18.17,18.34,86500.0,12.6711,12.7686,12.6502,12.7686,86500.0
2008-07-23 11:15:00,18.34,18.54,18.32,18.47,75300.0,12.7686,12.9078,12.7546,12.8591,75300.0
2008-07-23 11:20:00,18.48,18.49,18.32,18.37,36100.0,12.866,12.873,12.7546,12.7894,36100.0
2008-07-23 11:25:00,18.37,18.52,18.37,18.46,29700.0,12.7894,12.8939,12.7894,12.8521,29700.0
2008-07-23 11:30:00,18.45,18.48,18.38,18.47,35400.0,12.8451,12.866,12.7964,12.8591,35400.0
2008-07-23 11:35:00,18.46,18.54,18.46,18.5,31600.0,12.8521,12.9078,12.8521,12.8799,31600.0
2008-07-23 11:40:00,18.5,18.51,18.38,18.44,125100.0,12.8799,12.8869,12.7964,12.8382,125100.0
2008-07-23 11:45:00,18.44,18.48,18.41,18.42,43900.0,12.8382,12.866,12.8173,12.8243,43900.0
2008-07-23 11:50:00,18.42,18.45,18.28,18.34,54700.0,12.8243,12.8451,12.7268,12.7686,54700.0
2008-07-23 11:55:00,18.33,18.37,18.3,18.31,86200.0,12.7616,12.7894,12.7407,12.7477,86200.0
2008-07-23 12:00:00,18.31,18.38,18.31,18.35,280900.0,12.7477,12.7964,12.7477,12.7755,280900.0
2008-07-23 12:05:00,18.35,18.37,18.35,18.35,48700.0,12.7755,12.7894,12.7755,12.7755,48700.0
2008-07-23 12:10:00,18.35,18.36,18.34,18.35,72900.0,12.7755,12.7825,12.7686,12.7755,72900.0
2008-07-23 12:15:00,18.35,18.36,18.25,18.36,112200.0,12.7755,12.7825,12.7059,12.7825,112200.0
2008-07-23 12:20:00,18.35,18.4,18.35,18.36,48400.0,12.7755,12.8103,12.7755,12.7825,48400.0
2008-07-23 12:25:00,18.35,18.42,18.34,18.36,51500.0,12.7755,12.8243,12.7686,12.7825,51500.0
2008-07-23 12:30:00,18.36,18.37,18.27,18.28,30100.0,12.7825,12.7894,12.7198,12.7268,30100.0
2008-07-23 12:35:00,18.28,18.44,18.28,18.43,45600.0,12.7268,12.8382,12.7268,12.8312,45600.0
2008-07-23 12:40:00,18.43,18.48,18.35,18.36,33000.0,12.8312,12.866,12.7755,12.7825,33000.0
2008-07-23 12:45:00,18.37,18.38,18.35,18.35,22400.0,12.7894,12.7964,12.7755,12.7755,22400.0
2008-07-23 12:50:00,18.35,18.36,18.32,18.32,35700.0,12.7755,12.7825,12.7546,12.7546,35700.0
2008-07-23 12:55:00,18.32,18.38,18.32,18.37,27900.0,12.7546,12.7964,12.7546,12.7894,27900.0
2008-07-23 13:00:00,18.37,18.38,18.33,18.33,31500.0,12.7894,12.7964,12.7616,12.7616,31500.0
2008-07-23 13:05:00,18.33,18.33,18.25,18.25,71600.0,12.7616,12.7616,12.7059,12.7059,71600.0
2008-07-23 13:10:00,18.25,18.38,18.25,18.35,22100.0,12.7059,12.7964,12.7059,12.7755,22100.0
2008-07-23 13:15:00,18.35,18.38,18.35,18.37,17700.0,12.7755,12.7964,12.7755,12.7894,17700.0
2008-07-23 13:20:00,18.37,18.43,18.35,18.4,20400.0,12.7894,12.8312,12.7755,12.8103,20400.0
2008-07-23 13:25:00,18.41,18.45,18.39,18.4,20000.0,12.8173,12.8451,12.8034,12.8103,20000.0
2008-07-23 13:30:00,18.4,18.4,18.36,18.37,24400.0,12.8103,12.8103,12.7825,12.7894,24400.0
2008-07-23 13:35:00,18.36,18.44,18.34,18.44,40900.0,12.7825,12.8382,12.7686,12.8382,40900.0
2008-07-23 13:40:00,18.44,18.48,18.41,18.47,37600.0,12.8382,12.866,12.8173,12.8591,37600.0
2008-07-23 13:45:00,18.48,18.52,18.47,18.47,48300.0,12.866,12.8939,12.8591,12.8591,48300.0
2008-07-23 13:50:00,18.47,18.49,18.31,18.35,38700.0,12.8591,12.873,12.7477,12.7755,38700.0
2008-07-23 13:55:00,18.35,18.38,18.25,18.36,35600.0,12.7755,12.7964,12.7059,12.7825,35600.0
2008-07-23 14:00:00,18.36,18.5,18.36,18.47,46100.0,12.7825,12.8799,12.7825,12.8591,46100.0
2008-07-23 14:05:00,18.47,18.6,18.47,18.56,60000.0,12.8591,12.9496,12.8591,12.9217,60000.0
2008-07-23 14:10:00,18.55,18.55,18.41,18.44,32200.0,12.9148,12.9148,12.8173,12.8382,32200.0
2008-07-23 14:15:00,18.43,18.52,18.42,18.49,29100.0,12.8312,12.8939,12.8243,12.873,29100.0
2008-07-23 14:20:00,18.5,18.64,18.47,18.62,63000.0,12.8799,12.9774,12.8591,12.9635,63000.0
2008-07-23 14:25:00,18.62,18.71,18.61,18.71,38500.0,12.9635,13.0262,12.9565,13.0262,38500.0
2008-07-23 14:30:00,18.7,18.74,18.65,18.69,46800.0,13.0192,13.047,12.9844,13.0122,46800.0
2008-07-23 14:35:00,18.68,18.72,18.62,18.62,47400.0,13.0053,13.0331,12.9635,12.9635,47400.0
2008-07-23 14:40:00,18.61,18.63,18.54,18.62,51400.0,12.9565,12.9705,12.9078,12.9635,51400.0
2008-07-23 14:45:00,18.63,18.65,18.51,18.51,41000.0,12.9705,12.9844,12.8869,12.8869,41000.0
2008-07-23 14:50:00,18.51,18.59,18.51,18.59,30100.0,12.8869,12.9426,12.8869,12.9426,30100.0
2008-07-23 14:55:00,18.58,18.64,18.57,18.62,54600.0,12.9356,12.9774,12.9287,12.9635,54600.0
2008-07-23 15:00:00,18.63,18.64,18.55,18.55,42300.0,12.9705,12.9774,12.9148,12.9148,42300.0
2008-07-23 15:05:00,18.54,18.57,18.52,18.53,43400.0,12.9078,12.9287,12.8939,12.9008,43400.0
2008-07-23 15:10:00,18.54,18.7,18.53,18.69,81300.0,12.9078,13.0192,12.9008,13.0122,81300.0
2008-07-23 15:15:00,18.7,18.7,18.61,18.63,55100.0,13.0192,13.0192,12.9565,12.9705,55100.0
2008-07-23 15:20:00,18.64,18.67,18.57,18.66,61900.0,12.9774,12.9983,12.9287,12.9913,61900.0
2008-07-23 15:25:00,18.67,18.7,18.55,18.59,55700.0,12.9983,13.0192,12.9148,12.9426,55700.0
2008-07-23 15:30:00,18.59,18.62,18.56,18.6,53800.0,12.9426,12.9635,12.9217,12.9496,53800.0
2008-07-23 15:35:00,18.59,18.61,18.56,18.58,46500.0,12.9426,12.9565,12.9217,12.9356,46500.0
2008-07-23 15:40:00,18.59,18.66,18.58,18.6,52700.0,12.9426,12.9913,12.9356,12.9496,52700.0
2008-07-23 15:45:00,18.6,18.64,18.54,18.61,103000.0,12.9496,12.9774,12.9078,12.9565,103000.0
2008-07-23 15:50:00,18.61,18.67,18.59,18.65,54400.0,12.9565,12.9983,12.9426,12.9844,54400.0
2008-07-23 15:55:00,18.65,18.68,18.63,18.67,85900.0,12.9844,13.0053,12.9705,12.9983,85900.0
2008-07-24 09:30:00,18.71,18.71,18.56,18.66,22200.0,13.0262,13.0262,12.9217,12.9913,22200.0
2008-07-24 09:35:00,18.67,18.69,18.56,18.62,37200.0,12.9983,13.0122,12.9217,12.9635,37200.0
2008-07-24 09:40:00,18.63,18.68,18.53,18.67,48400.0,12.9705,13.0053,12.9008,12.9983,48400.0
2008-07-24 09:45:00,18.66,18.91,18.64,18.82,76400.0,12.9913,13.1654,12.9774,13.1027,76400.0
2008-07-24 09:50:00,18.82,18.83,18.43,18.65,58100.0,13.1027,13.1097,12.8312,12.9844,58100.0
2008-07-24 09:55:00,18.63,18.77,18.63,18.7,55900.0,12.9705,13.0679,12.9705,13.0192,55900.0
2008-07-24 10:00:00,18.69,18.69,18.53,18.58,72400.0,13.0122,13.0122,12.9008,12.9356,72400.0
2008-07-24 10:05:00,18.58,18.67,18.44,18.44,26800.0,12.9356,12.9983,12.8382,12.8382,26800.0
2008-07-24 10:10:00,18.43,18.53,18.4,18.52,38600.0,12.8312,12.9008,12.8103,12.8939,38600.0
2008-07-24 10:15:00,18.52,18.74,18.51,18.63,44700.0,12.8939,13.047,12.8869,12.9705,44700.0
2008-07-24 10:20:00,18.63,18.63,18.53,18.55,35000.0,12.9705,12.9705,12.9008,12.9148,35000.0
2008-07-24 10:25:00,18.55,18.62,18.55,18.62,29400.0,12.9148,12.9635,12.9148,12.9635,29400.0
2008-07-24 10:30:00,18.61,18.61,18.55,18.55,38800.0,12.9565,12.9565,12.9148,12.9148,38800.0
2008-07-24 10:35:00,18.56,18.63,18.56,18.61,34300.0,12.9217,12.9705,12.9217,12.9565,34300.0
2008-07-24 10:40:00,18.61,18.62,18.56,18.57,26500.0,12.9565,12.9635,12.9217,12.9287,26500.0
2008-07-24 10:45:00,18.56,18.71,18.52,18.59,32900.0,12.9217,13.0262,12.8939,12.9426,32900.0
2008-07-24 10:50:00,18.59,18.71,18.58,18.68,30600.0,12.9426,13.0262,12.9356,13.0053,30600.0
2008-07-24 10:55:00,18.69,18.82,18.68,18.79,56700.0,13.0122,13.1027,13.0053,13.0819,56700.0
2008-07-24 11:00:00,18.79,18.85,18.76,18.81,37700.0,13.0819,13.1236,13.061,13.0958,37700.0
2008-07-24 11:05:00,18.81,18.93,18.81,18.85,118200.0,13.0958,13.1793,13.0958,13.1236,118200.0
2008-07-24 11:10:00,18.85,18.98,18.82,18.96,91000.0,13.1236,13.2141,13.1027,13.2002,91000.0
2008-07-24 11:15:00,18.96,19.0,18.91,19.0,36100.0,13.2002,13.2281,13.1654,13.2281,36100.0
2008-07-24 11:20:00,18.99,19.1,18.99,19.03,104900.0,13.2211,13.2977,13.2211,13.2489,104900.0
2008-07-24 11:25:00,19.02,19.02,18.88,18.88,44600.0,13.242,13.242,13.1445,13.1445,44600.0
2008-07-24 11:30:00,18.89,18.89,18.72,18.74,36600.0,13.1515,13.1515,13.0331,13.047,36600.0
2008-07-24 11:35:00,18.74,18.82,18.73,18.78,32800.0,13.047,13.1027,13.0401,13.0749,32800.0
2008-07-24 11:40:00,18.77,18.78,18.74,18.75,14000.0,13.0679,13.0749,13.047,13.054,14000.0
2008-07-24 11:45:00,18.75,18.78,18.73,18.77,19500.0,13.054,13.0749,13.0401,13.0679,19500.0
2008-07-24 11:50:00,18.78,18.78,18.74,18.75,21200.0,13.0749,13.0749,13.047,13.054,21200.0
2008-07-24 11:55:00,18.76,18.79,18.73,18.79,21600.0,13.061,13.0819,13.0401,13.0819,21600.0
2008-07-24 12:00:00,18.78,18.79,18.65,18.65,43100.0,13.0749,13.0819,12.9844,12.9844,43100.0
2008-07-24 12:05:00,18.65,18.65,18.61,18.63,9700.0,12.9844,12.9844,12.9565,12.9705,9700.0
2008-07-24 12:10:00,18.64,18.64,18.57,18.57,11800.0,12.9774,12.9774,12.9287,12.9287,11800.0
2008-07-24 12:15:00,18.57,18.59,18.56,18.57,8300.0,12.9287,12.9426,12.9217,12.9287,8300.0
2008-07-24 12:20:00,18.57,18.6,18.52,18.52,78900.0,12.9287,12.9496,12.8939,12.8939,78900.0
2008-07-24 12:25:00,18.51,18.51,18.41,18.41,13600.0,12.8869,12.8869,12.8173,12.8173,13600.0
2008-07-24 12:30:00,18.4,18.48,18.4,18.46,22100.0,12.8103,12.866,12.8103,12.8521,22100.0
2008-07-24 12:35:00,18.45,18.46,18.4,18.43,34300.0,12.8451,12.8521,12.8103,12.8312,34300.0
2008-07-24 12:40:00,18.44,18.46,18.34,18.39,19800.0,12.8382,12.8521,12.7686,12.8034,19800.0
2008-07-24 12:45:00,18.39,18.42,18.37,18.4,11800.0,12.8034,12.8243,12.7894,12.8103,11800.0
2008-07-24 12:50:00,18.41,18.41,18.32,18.38,20300.0,12.8173,12.8173,12.7546,12.7964,20300.0
2008-07-24 12:55:00,18.37,18.39,18.33,18.34,29700.0,12.7894,12.8034,12.7616,12.7686,29700.0
2008-07-24 13:00:00,18.33,18.34,18.27,18.27,14900.0,12.7616,12.7686,12.7198,12.7198,14900.0
2008-07-24 13:05:00,18.27,18.27,18.21,18.22,13500.0,12.7198,12.7198,12.678,12.685,13500.0
2008-07-24 13:10:00,18.23,18.31,18.23,18.28,27900.0,12.692,12.7477,12.692,12.7268,27900.0
2008-07-24 13:15:00,18.28,18.33,18.26,18.3,22100.0,12.7268,12.7616,12.7129,12.7407,22100.0
2008-07-24 13:20:00,18.29,18.42,18.29,18.42,12500.0,12.7337,12.8243,12.7337,12.8243,12500.0
2008-07-24 13:25:00,18.41,18.42,18.25,18.31,34100.0,12.8173,12.8243,12.7059,12.7477,34100.0
2008-07-24 13:30:00,18.3,18.35,18.25,18.25,16500.0,12.7407,12.7755,12.7059,12.7059,16500.0
2008-07-24 13:35:00,18.24,18.32,18.24,18.27,19400.0,12.6989,12.7546,12.6989,12.7198,19400.0
2008-07-24 13:40:00,18.28,18.35,18.25,18.31,15700.0,12.7268,12.7755,12.7059,12.7477,15700.0
2008-07-24 13:45:00,18.31,18.33,18.27,18.27,11500.0,12.7477,12.7616,12.7198,12.7198,11500.0
2008-07-24 13:50:00,18.28,18.3,18.19,18.24,46000.0,12.7268,12.7407,12.6641,12.6989,46000.0
2008-07-24 13:55:00,18.24,18.34,18.23,18.25,22100.0,12.6989,12.7686,12.692,12.7059,22100.0
2008-07-24 14:00:00,18.24,18.27,18.2,18.24,21500.0,12.6989,12.7198,12.6711,12.6989,21500.0
2008-07-24 14:05:00,18.24,18.24,18.14,18.19,16100.0,12.6989,12.6989,12.6293,12.6641,16100.0
2008-07-24 14:10:00,18.19,18.19,18.08,18.1,44000.0,12.6641,12.6641,12.5875,12.6015,44000.0
2008-07-24 14:15:00,18.09,18.09,17.98,18.08,42100.0,12.5945,12.5945,12.5179,12.5875,42100.0
2008-07-24 14:20:00,18.07,18.17,18.06,18.17,28300.0,12.5806,12.6502,12.5736,12.6502,28300.0
2008-07-24 14:25:00,18.16,18.21,18.03,18.04,21300.0,12.6432,12.678,12.5527,12.5597,21300.0
2008-07-24 14:30:00,18.04,18.05,17.99,17.99,11800.0,12.5597,12.5667,12.5249,12.5249,11800.0
2008-07-24 14:35:00,17.99,18.0,17.95,18.0,21300.0,12.5249,12.5318,12.497,12.5318,21300.0
2008-07-24 14:40:00,18.0,18.02,17.94,17.99,18300.0,12.5318,12.5458,12.4901,12.5249,18300.0
2008-07-24 14:45:00,17.99,18.1,17.99,18.1,25400.0,12.5249,12.6015,12.5249,12.6015,25400.0
2008-07-24 14:50:00,18.09,18.1,18.02,18.02,44000.0,12.5945,12.6015,12.5458,12.5458,44000.0
2008-07-24 14:55:00,18.02,18.06,17.97,18.06,16000.0,12.5458,12.5736,12.511,12.5736,16000.0
2008-07-24 15:00:00,18.06,18.2,18.06,18.2,37600.0,12.5736,12.6711,12.5736,12.6711,37600.0
2008-07-24 15:05:00,18.2,18.21,18.07,18.09,54500.0,12.6711,12.678,12.5806,12.5945,54500.0
2008-07-24 15:10:00,18.09,18.1,18.0,18.0,28100.0,12.5945,12.6015,12.5318,12.5318,28100.0
2008-07-24 15:15:00,18.0,18.02,17.93,18.0,32800.0,12.5318,12.5458,12.4831,12.5318,32800.0
2008-07-24 15:20:00,18.0,18.07,17.99,17.99,23600.0,12.5318,12.5806,12.5249,12.5249,23600.0
2008-07-24 15:25:00,18.0,18.02,17.97,18.01,37600.0,12.5318,12.5458,12.511,12.5388,37600.0
2008-07-24 15:30:00,18.0,18.01,17.92,17.92,22900.0,12.5318,12.5388,12.4761,12.4761,22900.0
2008-07-24 15:35:00,17.92,18.02,17.9,18.0,57300.0,12.4761,12.5458,12.4622,12.5318,57300.0
2008-07-24 15:40:00,17.99,18.02,17.94,17.98,38200.0,12.5249,12.5458,12.4901,12.5179,38200.0
2008-07-24 15:45:00,17.98,17.99,17.92,17.92,28300.0,12.5179,12.5249,12.4761,12.4761,28300.0
2008-07-24 15:50:00,17.92,17.95,17.9,17.95,37000.0,12.4761,12.497,12.4622,12.497,37000.0
2008-07-24 15:55:00,17.94,18.05,17.94,17.99,71600.0,12.4901,12.5667,12.4901,12.5249,71600.0
2008-07-25 09:30:00,18.04,18.13,17.94,18.05,20700.0,12.5597,12.6223,12.4901,12.5667,20700.0
2008-07-25 09:35:00,18.03,18.03,17.84,17.86,14400.0,12.5527,12.5527,12.4204,12.4344,14400.0
2008-07-25 09:40:00,17.87,18.0,17.87,17.93,21200.0,12.4413,12.5318,12.4413,12.4831,21200.0
2008-07-25 09:45:00,17.91,17.96,17.78,17.96,52300.0,12.4692,12.504,12.3787,12.504,52300.0
2008-07-25 09:50:00,17.98,18.01,17.75,17.89,39800.0,12.5179,12.5388,12.3578,12.4553,39800.0
2008-07-25 09:55:00,17.9,18.4,17.9,18.07,118700.0,12.4622,12.8103,12.4622,12.5806,118700.0
2008-07-25 10:00:00,18.09,18.27,18.07,18.11,35100.0,12.5945,12.7198,12.5806,12.6084,35100.0
2008-07-25 10:05:00,18.1,18.21,18.02,18.2,51800.0,12.6015,12.678,12.5458,12.6711,51800.0
2008-07-25 10:10:00,18.19,18.22,18.0,18.09,45900.0,12.6641,12.685,12.5318,12.5945,45900.0
2008-07-25 10:15:00,18.11,18.11,17.94,18.02,54100.0,12.6084,12.6084,12.4901,12.5458,54100.0
2008-07-25 10:20:00,18.0,18.13,17.92,17.92,15500.0,12.5318,12.6223,12.4761,12.4761,15500.0
2008-07-25 10:25:00,17.9,17.9,17.78,17.78,49000.0,12.4622,12.4622,12.3787,12.3787,49000.0
2008-07-25 10:30:00,17.78,17.8,17.66,17.8,13300.0,12.3787,12.3926,12.2951,12.3926,13300.0
2008-07-25 10:35:00,17.78,17.88,17.68,17.88,12000.0,12.3787,12.4483,12.3091,12.4483,12000.0
2008-07-25 10:40:00,17.89,17.94,17.86,17.89,14000.0,12.4553,12.4901,12.4344,12.4553,14000.0
2008-07-25 10:45:00,17.9,17.94,17.82,17.91,17000.0,12.4622,12.4901,12.4065,12.4692,17000.0
2008-07-25 10:50:00,17.9,17.96,17.86,17.96,22700.0,12.4622,12.504,12.4344,12.504,22700.0
2008-07-25 10:55:00,17.95,18.06,17.94,18.04,39800.0,12.497,12.5736,12.4901,12.5597,39800.0
2008-07-25 11:00:00,18.05,18.05,17.93,17.93,7100.0,12.5667,12.5667,12.4831,12.4831,7100.0
2008-07-25 11:05:00,17.95,17.95,17.81,17.82,8800.0,12.497,12.497,12.3996,12.4065,8800.0
2008-07-25 11:10:00,17.82,17.86,17.8,17.85,10200.0,12.4065,12.4344,12.3926,12.4274,10200.0
2008-07-25 11:15:00,17.83,17.88,17.81,17.82,5700.0,12.4135,12.4483,12.3996,12.4065,5700.0
2008-07-25 11:20:00,17.82,17.85,17.67,17.71,30800.0,12.4065,12.4274,12.3021,12.3299,30800.0
2008-07-25 11:25:00,17.71,17.78,17.67,17.73,10600.0,12.3299,12.3787,12.3021,12.3439,10600.0
2008-07-25 11:30:00,17.74,17.92,17.72,17.86,15900.0,12.3508,12.4761,12.3369,12.4344,15900.0
2008-07-25 11:35:00,17.85,17.86,17.76,17.76,8000.0,12.4274,12.4344,12.3648,12.3648,8000.0
2008-07-25 11:40:00,17.77,17.83,17.7,17.83,8300.0,12.3717,12.4135,12.323,12.4135,8300.0
2008-07-25 11:45:00,17.82,17.82,17.77,17.77,4100.0,12.4065,12.4065,12.3717,12.3717,4100.0
2008-07-25 11:50:00,17.78,17.85,17.77,17.79,9000.0,12.3787,12.4274,12.3717,12.3856,9000.0
2008-07-25 11:55:00,17.78,17.81,17.74,17.77,8300.0,12.3787,12.3996,12.3508,12.3717,8300.0
2008-07-25 12:00:00,17.76,17.76,17.65,17.67,12400.0,12.3648,12.3648,12.2882,12.3021,12400.0
2008-07-25 12:05:00,17.66,17.68,17.64,17.68,12400.0,12.2951,12.3091,12.2812,12.3091,12400.0
2008-07-25 12:10:00,17.69,17.71,17.66,17.67,12100.0,12.316,12.3299,12.2951,12.3021,12100.0
2008-07-25 12:15:00,17.66,17.68,17.62,17.62,32300.0,12.2951,12.3091,12.2673,12.2673,32300.0
2008-07-25 12:20:00,17.62,17.69,17.61,17.68,14300.0,12.2673,12.316,12.2603,12.3091,14300.0
2008-07-25 12:25:00,17.69,17.87,17.68,17.83,22100.0,12.316,12.4413,12.3091,12.4135,22100.0
2008-07-25 12:30:00,17.82,17.83,17.76,17.78,26800.0,12.4065,12.4135,12.3648,12.3787,26800.0
2008-07-25 12:35:00,17.78,17.83,17.78,17.83,11200.0,12.3787,12.4135,12.3787,12.4135,11200.0
2008-07-25 12:40:00,17.83,17.93,17.79,17.93,8400.0,12.4135,12.4831,12.3856,12.4831,8400.0
2008-07-25 12:45:00,17.92,17.93,17.8,17.83,11200.0,12.4761,12.4831,12.3926,12.4135,11200.0
2008-07-25 12:50:00,17.82,17.91,17.82,17.87,7500.0,12.4065,12.4692,12.4065,12.4413,7500.0
2008-07-25 12:55:00,17.89,17.93,17.84,17.84,32300.0,12.4553,12.4831,12.4204,12.4204,32300.0
2008-07-25 13:00:00,17.85,17.94,17.85,17.93,7300.0,12.4274,12.4901,12.4274,12.4831,7300.0
2008-07-25 13:05:00,17.93,17.96,17.9,17.96,8100.0,12.4831,12.504,12.4622,12.504,8100.0
2008-07-25 13:10:00,17.95,17.98,17.75,17.81,13800.0,12.497,12.5179,12.3578,12.3996,13800.0
2008-07-25 13:15:00,17.8,17.95,17.8,17.93,11500.0,12.3926,12.497,12.3926,12.4831,11500.0
2008-07-25 13:20:00,17.93,17.94,17.8,17.83,15200.0,12.4831,12.4901,12.3926,12.4135,15200.0
2008-07-25 13:25:00,17.81,17.84,17.76,17.76,10100.0,12.3996,12.4204,12.3648,12.3648,10100.0
2008-07-25 13:30:00,17.76,17.76,17.69,17.7,21900.0,12.3648,12.3648,12.316,12.323,21900.0
2008-07-25 13:35:00,17.7,17.74,17.7,17.74,6900.0,12.323,12.3508,12.323,12.3508,6900.0
2008-07-25 13:40:00,17.73,17.73,17.69,17.69,33700.0,12.3439,12.3439,12.316,12.316,33700.0
2008-07-25 13:45:00,17.69,17.77,17.67,17.75,16700.0,12.316,12.3717,12.3021,12.3578,16700.0
2008-07-25 13:50:00,17.76,17.83,17.75,17.82,5200.0,12.3648,12.4135,12.3578,12.4065,5200.0
2008-07-25 13:55:00,17.82,17.82,17.72,17.77,10800.0,12.4065,12.4065,12.3369,12.3717,10800.0
2008-07-25 14:00:00,17.76,17.85,17.74,17.82,14200.0,12.3648,12.4274,12.3508,12.4065,14200.0
2008-07-25 14:05:00,17.8,17.84,17.77,17.83,15100.0,12.3926,12.4204,12.3717,12.4135,15100.0
2008-07-25 14:10:00,17.84,17.84,17.75,17.77,13300.0,12.4204,12.4204,12.3578,12.3717,13300.0
2008-07-25 14:15:00,17.76,17.83,17.75,17.82,13600.0,12.3648,12.4135,12.3578,12.4065,13600.0
2008-07-25 14:20:00,17.82,17.82,17.74,17.79,22500.0,12.4065,12.4065,12.3508,12.3856,22500.0
2008-07-25 14:25:00,17.79,17.82,17.77,17.8,8600.0,12.3856,12.4065,12.3717,12.3926,8600.0
2008-07-25 14:30:00,17.81,17.81,17.78,17.79,9200.0,12.3996,12.3996,12.3787,12.3856,9200.0
2008-07-25 14:35:00,17.79,17.84,17.78,17.83,6100.0,12.3856,12.4204,12.3787,12.4135,6100.0
2008-07-25 14:40:00,17.82,17.82,17.71,17.74,10000.0,12.4065,12.4065,12.3299,12.3508,10000.0
2008-07-25 14:45:00,17.74,17.74,17.71,17.73,10900.0,12.3508,12.3508,12.3299,12.3439,10900.0
2008-07-25 14:50:00,17.72,17.75,17.66,17.74,19000.0,12.3369,12.3578,12.2951,12.3508,19000.0
2008-07-25 14:55:00,17.74,17.75,17.69,17.69,9700.0,12.3508,12.3578,12.316,12.316,9700.0
2008-07-25 15:00:00,17.7,17.72,17.65,17.66,19600.0,12.323,12.3369,12.2882,12.2951,19600.0
2008-07-25 15:05:00,17.66,17.67,17.63,17.67,6300.0,12.2951,12.3021,12.2742,12.3021,6300.0
2008-07-25 15:10:00,17.67,17.68,17.54,17.55,36200.0,12.3021,12.3091,12.2116,12.2185,36200.0
2008-07-25 15:15:00,17.55,17.6,17.54,17.57,35000.0,12.2185,12.2534,12.2116,12.2325,35000.0
2008-07-25 15:20:00,17.57,17.59,17.53,17.59,26500.0,12.2325,12.2464,12.2046,12.2464,26500.0
2008-07-25 15:25:00,17.6,17.6,17.53,17.54,17800.0,12.2534,12.2534,12.2046,12.2116,17800.0
2008-07-25 15:30:00,17.54,17.56,17.53,17.55,12100.0,12.2116,12.2255,12.2046,12.2185,12100.0
2008-07-25 15:35:00,17.55,17.57,17.55,17.56,16700.0,12.2185,12.2325,12.2185,12.2255,16700.0
2008-07-25 15:40:00,17.55,17.61,17.53,17.54,68900.0,12.2185,12.2603,12.2046,12.2116,68900.0
2008-07-25 15:45:00,17.55,17.6,17.53,17.59,32300.0,12.2185,12.2534,12.2046,12.2464,32300.0
2008-07-25 15:50:00,17.61,17.64,17.56,17.58,27900.0,12.2603,12.2812,12.2255,12.2394,27900.0
2008-07-25 15:55:00,17.58,17.62,17.57,17.59,24700.0,12.2394,12.2673,12.2325,12.2464,24700.0
2008-07-28 09:30:00,18.76,18.76,18.06,18.18,77400.0,13.061,13.061,12.5736,12.6572,77400.0
2008-07-28 09:35:00,18.17,18.35,18.11,18.16,75700.0,12.6502,12.7755,12.6084,12.6432,75700.0
2008-07-28 09:40:00,18.15,18.19,17.75,17.77,97600.0,12.6363,12.6641,12.3578,12.3717,97600.0
2008-07-28 09:45:00,17.78,17.92,17.76,17.89,75700.0,12.3787,12.4761,12.3648,12.4553,75700.0
2008-07-28 09:50:00,17.9,18.06,17.88,17.98,86400.0,12.4622,12.5736,12.4483,12.5179,86400.0
2008-07-28 09:55:00,17.99,18.0,17.87,17.96,35400.0,12.5249,12.5318,12.4413,12.504,35400.0
2008-07-28 10:00:00,17.96,18.13,17.91,18.13,94900.0,12.504,12.6223,12.4692,12.6223,94900.0
2008-07-28 10:05:00,18.11,18.24,18.11,18.24,57600.0,12.6084,12.6989,12.6084,12.6989,57600.0
2008-07-28 10:10:00,18.24,18.25,18.13,18.15,68800.0,12.6989,12.7059,12.6223,12.6363,68800.0
2008-07-28 10:15:00,18.14,18.2,18.1,18.2,21300.0,12.6293,12.6711,12.6015,12.6711,21300.0
2008-07-28 10:20:00,18.21,18.22,18.06,18.07,71300.0,12.678,12.685,12.5736,12.5806,71300.0
2008-07-28 10:25:00,18.07,18.14,17.99,18.14,42800.0,12.5806,12.6293,12.5249,12.6293,42800.0
2008-07-28 10:30:00,18.15,18.15,17.97,17.97,70800.0,12.6363,12.6363,12.511,12.511,70800.0
2008-07-28 10:35:00,17.97,18.09,17.97,18.08,21100.0,12.511,12.5945,12.511,12.5875,21100.0
2008-07-28 10:40:00,18.09,18.1,17.96,17.97,19500.0,12.5945,12.6015,12.504,12.511,19500.0
2008-07-28 10:45:00,17.97,18.01,17.94,17.99,25700.0,12.511,12.5388,12.4901,12.5249,25700.0
2008-07-28 10:50:00,17.99,18.0,17.98,18.0,19800.0,12.5249,12.5318,12.5179,12.5318,19800.0
2008-07-28 10:55:00,17.98,18.01,17.94,17.97,64300.0,12.5179,12.5388,12.4901,12.511,64300.0
2008-07-28 11:00:00,17.97,17.97,17.88,17.88,61600.0,12.511,12.511,12.4483,12.4483,61600.0
2008-07-28 11:05:00,17.88,17.88,17.79,17.8,21200.0,12.4483,12.4483,12.3856,12.3926,21200.0
2008-07-28 11:10:00,17.8,17.83,17.76,17.82,40600.0,12.3926,12.4135,12.3648,12.4065,40600.0
2008-07-28 11:15:00,17.82,17.82,17.77,17.79,14600.0,12.4065,12.4065,12.3717,12.3856,14600.0
2008-07-28 11:20:00,17.78,17.8,17.68,17.68,31900.0,12.3787,12.3926,12.3091,12.3091,31900.0
2008-07-28 11:25:00,17.68,17.69,17.64,17.67,39600.0,12.3091,12.316,12.2812,12.3021,39600.0
2008-07-28 11:30:00,17.68,17.68,17.6,17.62,58500.0,12.3091,12.3091,12.2534,12.2673,58500.0
2008-07-28 11:35:00,17.62,17.66,17.59,17.65,33400.0,12.2673,12.2951,12.2464,12.2882,33400.0
2008-07-28 11:40:00,17.65,17.74,17.64,17.72,16800.0,12.2882,12.3508,12.2812,12.3369,16800.0
2008-07-28 11:45:00,17.72,17.81,17.72,17.81,48500.0,12.3369,12.3996,12.3369,12.3996,48500.0
2008-07-28 11:50:00,17.81,17.9,17.81,17.86,26800.0,12.3996,12.4622,12.3996,12.4344,26800.0
2008-07-28 11:55:00,17.85,17.85,17.81,17.81,13200.0,12.4274,12.4274,12.3996,12.3996,13200.0
2008-07-28 12:00:00,17.8,17.83,17.78,17.82,16300.0,12.3926,12.4135,12.3787,12.4065,16300.0
2008-07-28 12:05:00,17.83,17.87,17.79,17.8,32300.0,12.4135,12.4413,12.3856,12.3926,32300.0
2008-07-28 12:10:00,17.82,17.84,17.79,17.79,15000.0,12.4065,12.4204,12.3856,12.3856,15000.0
2008-07-28 12:15:00,17.78,17.78,17.67,17.7,17800.0,12.3787,12.3787,12.3021,12.323,17800.0
2008-07-28 12:20:00,17.69,17.75,17.68,17.72,19700.0,12.316,12.3578,12.3091,12.3369,19700.0
2008-07-28 12:25:00,17.73,17.73,17.67,17.68,6800.0,12.3439,12.3439,12.3021,12.3091,6800.0
2008-07-28 12:30:00,17.67,17.72,17.67,17.67,12700.0,12.3021,12.3369,12.3021,12.3021,12700.0
2008-07-28 12:35:00,17.67,17.68,17.64,17.65,14000.0,12.3021,12.3091,12.2812,12.2882,14000.0
2008-07-28 12:40:00,17.66,17.66,17.5,17.51,54400.0,12.2951,12.2951,12.1837,12.1907,54400.0
2008-07-28 12:45:00,17.51,17.62,17.5,17.62,15800.0,12.1907,12.2673,12.1837,12.2673,15800.0
2008-07-28 12:50:00,17.61,17.67,17.61,17.64,16500.0,12.2603,12.3021,12.2603,12.2812,16500.0
2008-07-28 12:55:00,17.65,17.65,17.51,17.55,22200.0,12.2882,12.2882,12.1907,12.2185,22200.0
2008-07-28 13:00:00,17.56,17.58,17.54,17.55,11000.0,12.2255,12.2394,12.2116,12.2185,11000.0
2008-07-28 13:05:00,17.56,17.65,17.55,17.64,16000.0,12.2255,12.2882,12.2185,12.2812,16000.0
2008-07-28 13:10:00,17.64,17.73,17.63,17.68,15200.0,12.2812,12.3439,12.2742,12.3091,15200.0
2008-07-28 13:15:00,17.68,17.69,17.64,17.64,6100.0,12.3091,12.316,12.2812,12.2812,6100.0
2008-07-28 13:20:00,17.64,17.66,17.62,17.63,11700.0,12.2812,12.2951,12.2673,12.2742,11700.0
2008-07-28 13:25:00,17.63,17.69,17.61,17.66,16200.0,12.2742,12.316,12.2603,12.2951,16200.0
2008-07-28 13:30:00,17.65,17.65,17.62,17.62,13200.0,12.2882,12.2882,12.2673,12.2673,13200.0
2008-07-28 13:35:00,17.63,17.63,17.55,17.55,20000.0,12.2742,12.2742,12.2185,12.2185,20000.0
2008-07-28 13:40:00,17.55,17.63,17.55,17.63,16400.0,12.2185,12.2742,12.2185,12.2742,16400.0
2008-07-28 13:45:00,17.63,17.63,17.58,17.59,10300.0,12.2742,12.2742,12.2394,12.2464,10300.0
2008-07-28 13:50:00,17.59,17.67,17.58,17.65,15300.0,12.2464,12.3021,12.2394,12.2882,15300.0
2008-07-28 13:55:00,17.65,17.68,17.62,17.63,15800.0,12.2882,12.3091,12.2673,12.2742,15800.0
2008-07-28 14:00:00,17.63,17.67,17.6,17.67,25800.0,12.2742,12.3021,12.2534,12.3021,25800.0
2008-07-28 14:05:00,17.67,17.67,17.6,17.6,11300.0,12.3021,12.3021,12.2534,12.2534,11300.0
2008-07-28 14:10:00,17.6,17.61,17.55,17.55,45800.0,12.2534,12.2603,12.2185,12.2185,45800.0
2008-07-28 14:15:00,17.55,17.55,17.37,17.55,34300.0,12.2185,12.2185,12.0932,12.2185,34300.0
2008-07-28 14:20:00,17.54,17.59,17.53,17.55,13900.0,12.2116,12.2464,12.2046,12.2185,13900.0
2008-07-28 14:25:00,17.55,17.56,17.52,17.54,34500.0,12.2185,12.2255,12.1977,12.2116,34500.0
2008-07-28 14:30:00,17.54,17.59,17.54,17.56,22000.0,12.2116,12.2464,12.2116,12.2255,22000.0
2008-07-28 14:35:00,17.56,17.67,17.56,17.67,31500.0,12.2255,12.3021,12.2255,12.3021,31500.0
2008-07-28 14:40:00,17.66,17.67,17.6,17.6,15800.0,12.2951,12.3021,12.2534,12.2534,15800.0
2008-07-28 14:45:00,17.6,17.6,17.53,17.55,17300.0,12.2534,12.2534,12.2046,12.2185,17300.0
2008-07-28 14:50:00,17.54,17.55,17.51,17.52,17600.0,12.2116,12.2185,12.1907,12.1977,17600.0
2008-07-28 14:55:00,17.51,17.53,17.49,17.5,41100.0,12.1907,12.2046,12.1768,12.1837,41100.0
2008-07-28 15:00:00,17.5,17.54,17.5,17.53,26500.0,12.1837,12.2116,12.1837,12.2046,26500.0
2008-07-28 15:05:00,17.53,17.54,17.5,17.53,18400.0,12.2046,12.2116,12.1837,12.2046,18400.0
2008-07-28 15:10:00,17.54,17.6,17.53,17.6,24300.0,12.2116,12.2534,12.2046,12.2534,24300.0
2008-07-28 15:15:00,17.61,17.62,17.56,17.57,28800.0,12.2603,12.2673,12.2255,12.2325,28800.0
2008-07-28 15:20:00,17.56,17.64,17.55,17.64,32700.0,12.2255,12.2812,12.2185,12.2812,32700.0
2008-07-28 15:25:00,17.63,17.65,17.58,17.58,19800.0,12.2742,12.2882,12.2394,12.2394,19800.0
2008-07-28 15:30:00,17.58,17.59,17.53,17.57,19900.0,12.2394,12.2464,12.2046,12.2325,19900.0
2008-07-28 15:35:00,17.58,17.58,17.49,17.5,34500.0,12.2394,12.2394,12.1768,12.1837,34500.0
2008-07-28 15:40:00,17.51,17.55,17.49,17.49,44600.0,12.1907,12.2185,12.1768,12.1768,44600.0
2008-07-28 15:45:00,17.5,17.53,17.49,17.5,40900.0,12.1837,12.2046,12.1768,12.1837,40900.0
2008-07-28 15:50:00,17.49,17.52,17.49,17.52,39800.0,12.1768,12.1977,12.1768,12.1977,39800.0
2008-07-28 15:55:00,17.52,17.53,17.49,17.52,51700.0,12.1977,12.2046,12.1768,12.1977,51700.0
2008-07-29 09:30:00,17.84,17.84,17.49,17.54,43000.0,12.4204,12.4204,12.1768,12.2116,43000.0
2008-07-29 09:35:00,17.56,17.71,17.49,17.55,35900.0,12.2255,12.3299,12.1768,12.2185,35900.0
2008-07-29 09:40:00,17.57,17.71,17.51,17.7,31800.0,12.2325,12.3299,12.1907,12.323,31800.0
2008-07-29 09:45:00,17.7,17.75,17.57,17.61,26600.0,12.323,12.3578,12.2325,12.2603,26600.0
2008-07-29 09:50:00,17.64,17.69,17.5,17.65,63400.0,12.2812,12.316,12.1837,12.2882,63400.0
2008-07-29 09:55:00,17.65,17.79,17.65,17.77,27300.0,12.2882,12.3856,12.2882,12.3717,27300.0
2008-07-29 10:00:00,17.77,17.94,17.75,17.94,57700.0,12.3717,12.4901,12.3578,12.4901,57700.0
2008-07-29 10:05:00,17.94,18.15,17.94,18.12,22600.0,12.4901,12.6363,12.4901,12.6154,22600.0
2008-07-29 10:10:00,18.12,18.2,17.97,18.0,42700.0,12.6154,12.6711,12.511,12.5318,42700.0
2008-07-29 10:15:00,18.01,18.07,17.94,17.96,37700.0,12.5388,12.5806,12.4901,12.504,37700.0
2008-07-29 10:20:00,17.96,17.96,17.82,17.95,33400.0,12.504,12.504,12.4065,12.497,33400.0
2008-07-29 10:25:00,17.96,17.96,17.89,17.93,49300.0,12.504,12.504,12.4553,12.4831,49300.0
2008-07-29 10:30:00,17.91,18.03,17.88,17.99,20100.0,12.4692,12.5527,12.4483,12.5249,20100.0
2008-07-29 10:35:00,18.0,18.1,17.99,18.1,20900.0,12.5318,12.6015,12.5249,12.6015,20900.0
2008-07-29 10:40:00,18.1,18.11,17.93,17.94,37000.0,12.6015,12.6084,12.4831,12.4901,37000.0
2008-07-29 10:45:00,17.96,17.99,17.91,17.97,31800.0,12.504,12.5249,12.4692,12.511,31800.0
2008-07-29 10:50:00,17.98,18.03,17.96,18.03,19300.0,12.5179,12.5527,12.504,12.5527,19300.0
2008-07-29 10:55:00,18.02,18.03,18.0,18.01,14300.0,12.5458,12.5527,12.5318,12.5388,14300.0
2008-07-29 11:00:00,18.02,18.1,18.02,18.09,15800.0,12.5458,12.6015,12.5458,12.5945,15800.0
2008-07-29 11:05:00,18.09,18.1,17.98,17.98,14100.0,12.5945,12.6015,12.5179,12.5179,14100.0
2008-07-29 11:10:00,17.98,18.03,17.92,18.02,19300.0,12.5179,12.5527,12.4761,12.5458,19300.0
2008-07-29 11:15:00,18.03,18.1,18.02,18.05,26100.0,12.5527,12.6015,12.5458,12.5667,26100.0
2008-07-29 11:20:00,18.06,18.08,18.05,18.06,9900.0,12.5736,12.5875,12.5667,12.5736,9900.0
2008-07-29 11:25:00,18.05,18.09,18.0,18.02,31400.0,12.5667,12.5945,12.5318,12.5458,31400.0
2008-07-29 11:30:00,18.02,18.08,18.02,18.07,14400.0,12.5458,12.5875,12.5458,12.5806,14400.0
2008-07-29 11:35:00,18.06,18.09,17.99,18.05,27700.0,12.5736,12.5945,12.5249,12.5667,27700.0
2008-07-29 11:40:00,18.05,18.09,18.04,18.09,37000.0,12.5667,12.5945,12.5597,12.5945,37000.0
2008-07-29 11:45:00,18.1,18.12,18.08,18.1,26700.0,12.6015,12.6154,12.5875,12.6015,26700.0
2008-07-29 11:50:00,18.09,18.1,17.97,18.01,24600.0,12.5945,12.6015,12.511,12.5388,24600.0
2008-07-29 11:55:00,18.02,18.04,18.01,18.02,4300.0,12.5458,12.5597,12.5388,12.5458,4300.0
2008-07-29 12:00:00,18.02,18.03,18.0,18.02,34600.0,12.5458,12.5527,12.5318,12.5458,34600.0
2008-07-29 12:05:00,18.03,18.1,18.03,18.06,27400.0,12.5527,12.6015,12.5527,12.5736,27400.0
2008-07-29 12:10:00,18.06,18.08,18.05,18.07,17300.0,12.5736,12.5875,12.5667,12.5806,17300.0
2008-07-29 12:15:00,18.07,18.13,18.07,18.08,39000.0,12.5806,12.6223,12.5806,12.5875,39000.0
2008-07-29 12:20:00,18.07,18.11,18.07,18.1,16400.0,12.5806,12.6084,12.5806,12.6015,16400.0
2008-07-29 12:25:00,18.1,18.11,18.05,18.1,39900.0,12.6015,12.6084,12.5667,12.6015,39900.0
2008-07-29 12:30:00,18.11,18.18,18.09,18.17,31500.0,12.6084,12.6572,12.5945,12.6502,31500.0
2008-07-29 12:35:00,18.16,18.21,18.07,18.08,16400.0,12.6432,12.678,12.5806,12.5875,16400.0
2008-07-29 12:40:00,18.08,18.08,17.98,18.02,24300.0,12.5875,12.5875,12.5179,12.5458,24300.0
2008-07-29 12:45:00,18.02,18.04,17.98,18.04,39300.0,12.5458,12.5597,12.5179,12.5597,39300.0
2008-07-29 12:50:00,18.05,18.14,18.01,18.12,18300.0,12.5667,12.6293,12.5388,12.6154,18300.0
2008-07-29 12:55:00,18.11,18.13,18.06,18.11,7800.0,12.6084,12.6223,12.5736,12.6084,7800.0
2008-07-29 13:00:00,18.11,18.11,18.08,18.1,7100.0,12.6084,12.6084,12.5875,12.6015,7100.0
2008-07-29 13:05:00,18.09,18.09,17.99,18.01,23500.0,12.5945,12.5945,12.5249,12.5388,23500.0
2008-07-29 13:10:00,18.02,18.06,18.01,18.03,9900.0,12.5458,12.5736,12.5388,12.5527,9900.0
2008-07-29 13:15:00,18.02,18.04,17.97,18.04,17700.0,12.5458,12.5597,12.511,12.5597,17700.0
2008-07-29 13:20:00,18.04,18.1,18.03,18.1,12800.0,12.5597,12.6015,12.5527,12.6015,12800.0
2008-07-29 13:25:00,18.09,18.17,18.09,18.17,11200.0,12.5945,12.6502,12.5945,12.6502,11200.0
2008-07-29 13:30:00,18.17,18.21,18.16,18.21,19600.0,12.6502,12.678,12.6432,12.678,19600.0
2008-07-29 13:35:00,18.21,18.24,18.17,18.24,78900.0,12.678,12.6989,12.6502,12.6989,78900.0
2008-07-29 13:40:00,18.23,18.27,18.23,18.27,16200.0,12.692,12.7198,12.692,12.7198,16200.0
2008-07-29 13:45:00,18.26,18.27,18.21,18.25,28000.0,12.7129,12.7198,12.678,12.7059,28000.0
2008-07-29 13:50:00,18.26,18.28,18.25,18.27,11300.0,12.7129,12.7268,12.7059,12.7198,11300.0
2008-07-29 13:55:00,18.28,18.29,18.28,18.28,8200.0,12.7268,12.7337,12.7268,12.7268,8200.0
2008-07-29 14:00:00,18.29,18.3,18.23,18.25,36700.0,12.7337,12.7407,12.692,12.7059,36700.0
2008-07-29 14:05:00,18.25,18.25,18.17,18.18,42300.0,12.7059,12.7059,12.6502,12.6572,42300.0
2008-07-29 14:10:00,18.19,18.23,18.12,18.12,50100.0,12.6641,12.692,12.6154,12.6154,50100.0
2008-07-29 14:15:00,18.12,18.14,18.07,18.13,90700.0,12.6154,12.6293,12.5806,12.6223,90700.0
2008-07-29 14:20:00,18.14,18.27,18.14,18.25,20600.0,12.6293,12.7198,12.6293,12.7059,20600.0
2008-07-29 14:25:00,18.24,18.26,18.22,18.23,17400.0,12.6989,12.7129,12.685,12.692,17400.0
2008-07-29 14:30:00,18.23,18.25,18.18,18.18,13100.0,12.692,12.7059,12.6572,12.6572,13100.0
2008-07-29 14:35:00,18.18,18.19,18.15,18.15,12900.0,12.6572,12.6641,12.6363,12.6363,12900.0
2008-07-29 14:40:00,18.16,18.19,18.15,18.15,29200.0,12.6432,12.6641,12.6363,12.6363,29200.0
2008-07-29 14:45:00,18.15,18.21,18.15,18.2,19800.0,12.6363,12.678,12.6363,12.6711,19800.0
2008-07-29 14:50:00,18.2,18.25,18.15,18.24,36400.0,12.6711,12.7059,12.6363,12.6989,36400.0
2008-07-29 14:55:00,18.24,18.26,18.22,18.25,13400.0,12.6989,12.7129,12.685,12.7059,13400.0
2008-07-29 15:00:00,18.25,18.3,18.24,18.27,14800.0,12.7059,12.7407,12.6989,12.7198,14800.0
2008-07-29 15:05:00,18.27,18.34,18.27,18.34,14900.0,12.7198,12.7686,12.7198,12.7686,14900.0
2008-07-29 15:10:00,18.34,18.41,18.29,18.4,25400.0,12.7686,12.8173,12.7337,12.8103,25400.0
2008-07-29 15:15:00,18.4,18.42,18.36,18.39,45900.0,12.8103,12.8243,12.7825,12.8034,45900.0
2008-07-29 15:20:00,18.4,18.48,18.4,18.46,38600.0,12.8103,12.866,12.8103,12.8521,38600.0
2008-07-29 15:25:00,18.46,18.55,18.46,18.53,45900.0,12.8521,12.9148,12.8521,12.9008,45900.0
2008-07-29 15:30:00,18.53,18.53,18.45,18.49,53700.0,12.9008,12.9008,12.8451,12.873,53700.0
2008-07-29 15:35:00,18.49,18.56,18.48,18.55,42600.0,12.873,12.9217,12.866,12.9148,42600.0
2008-07-29 15:40:00,18.56,18.56,18.5,18.52,44800.0,12.9217,12.9217,12.8799,12.8939,44800.0
2008-07-29 15:45:00,18.51,18.52,18.45,18.45,52200.0,12.8869,12.8939,12.8451,12.8451,52200.0
2008-07-29 15:50:00,18.46,18.49,18.42,18.44,64000.0,12.8521,12.873,12.8243,12.8382,64000.0
2008-07-29 15:55:00,18.44,18.5,18.38,18.49,83600.0,12.8382,12.8799,12.7964,12.873,83600.0
2008-07-30 09:30:00,18.65,18.93,18.57,18.93,42700.0,12.9844,13.1793,12.9287,13.1793,42700.0
2008-07-30 09:35:00,18.93,19.1,18.7,18.7,31900.0,13.1793,13.2977,13.0192,13.0192,31900.0
2008-07-30 09:40:00,18.7,18.94,18.61,18.91,53700.0,13.0192,13.1863,12.9565,13.1654,53700.0
2008-07-30 09:45:00,18.89,18.91,18.74,18.81,38400.0,13.1515,13.1654,13.047,13.0958,38400.0
2008-07-30 09:50:00,18.8,18.81,18.66,18.67,30500.0,13.0888,13.0958,12.9913,12.9983,30500.0
2008-07-30 09:55:00,18.66,18.69,18.51,18.54,18000.0,12.9913,13.0122,12.8869,12.9078,18000.0
2008-07-30 10:00:00,18.54,18.6,18.52,18.55,11800.0,12.9078,12.9496,12.8939,12.9148,11800.0
2008-07-30 10:05:00,18.56,18.56,18.52,18.54,16100.0,12.9217,12.9217,12.8939,12.9078,16100.0
2008-07-30 10:10:00,18.56,18.64,18.51,18.6,29900.0,12.9217,12.9774,12.8869,12.9496,29900.0
2008-07-30 10:15:00,18.6,18.61,18.54,18.56,13200.0,12.9496,12.9565,12.9078,12.9217,13200.0
2008-07-30 10:20:00,18.57,18.61,18.55,18.57,9600.0,12.9287,12.9565,12.9148,12.9287,9600.0
2008-07-30 10:25:00,18.56,18.59,18.55,18.55,16200.0,12.9217,12.9426,12.9148,12.9148,16200.0
2008-07-30 10:30:00,18.55,18.61,18.51,18.51,29400.0,12.9148,12.9565,12.8869,12.8869,29400.0
2008-07-30 10:35:00,18.52,18.56,18.29,18.35,56800.0,12.8939,12.9217,12.7337,12.7755,56800.0
2008-07-30 10:40:00,18.34,18.34,18.22,18.31,14900.0,12.7686,12.7686,12.685,12.7477,14900.0
2008-07-30 10:45:00,18.31,18.57,18.31,18.38,49000.0,12.7477,12.9287,12.7477,12.7964,49000.0
2008-07-30 10:50:00,18.36,18.36,18.19,18.24,47200.0,12.7825,12.7825,12.6641,12.6989,47200.0
2008-07-30 10:55:00,18.23,18.26,18.21,18.22,26700.0,12.692,12.7129,12.678,12.685,26700.0
2008-07-30 11:00:00,18.21,18.3,18.11,18.23,34300.0,12.678,12.7407,12.6084,12.692,34300.0
2008-07-30 11:05:00,18.22,18.26,18.21,18.24,8000.0,12.685,12.7129,12.678,12.6989,8000.0
2008-07-30 11:10:00,18.22,18.25,18.14,18.15,11900.0,12.685,12.7059,12.6293,12.6363,11900.0
2008-07-30 11:15:00,18.15,18.15,18.06,18.07,9300.0,12.6363,12.6363,12.5736,12.5806,9300.0
2008-07-30 11:20:00,18.08,18.08,18.06,18.07,21700.0,12.5875,12.5875,12.5736,12.5806,21700.0
2008-07-30 11:25:00,18.08,18.23,18.08,18.19,13800.0,12.5875,12.692,12.5875,12.6641,13800.0
2008-07-30 11:30:00,18.2,18.2,18.08,18.09,9800.0,12.6711,12.6711,12.5875,12.5945,9800.0
2008-07-30 11:35:00,18.07,18.09,18.05,18.06,38700.0,12.5806,12.5945,12.5667,12.5736,38700.0
2008-07-30 11:40:00,18.05,18.06,18.02,18.05,18700.0,12.5667,12.5736,12.5458,12.5667,18700.0
2008-07-30 11:45:00,18.05,18.09,18.05,18.09,9100.0,12.5667,12.5945,12.5667,12.5945,9100.0
2008-07-30 11:50:00,18.09,18.15,18.08,18.15,13100.0,12.5945,12.6363,12.5875,12.6363,13100.0
2008-07-30 11:55:00,18.14,18.16,18.08,18.08,9800.0,12.6293,12.6432,12.5875,12.5875,9800.0
2008-07-30 12:00:00,18.07,18.09,18.06,18.06,4500.0,12.5806,12.5945,12.5736,12.5736,4500.0
2008-07-30 12:05:00,18.07,18.09,18.05,18.07,9700.0,12.5806,12.5945,12.5667,12.5806,9700.0
2008-07-30 12:10:00,18.05,18.08,18.05,18.07,9800.0,12.5667,12.5875,12.5667,12.5806,9800.0
2008-07-30 12:15:00,18.05,18.07,18.05,18.06,9900.0,12.5667,12.5806,12.5667,12.5736,9900.0
2008-07-30 12:20:00,18.06,18.13,18.06,18.13,22200.0,12.5736,12.6223,12.5736,12.6223,22200.0
2008-07-30 12:25:00,18.12,18.16,18.11,18.16,12000.0,12.6154,12.6432,12.6084,12.6432,12000.0
2008-07-30 12:30:00,18.16,18.16,18.12,18.13,5800.0,12.6432,12.6432,12.6154,12.6223,5800.0
2008-07-30 12:35:00,18.13,18.13,18.05,18.06,14700.0,12.6223,12.6223,12.5667,12.5736,14700.0
2008-07-30 12:40:00,18.05,18.06,17.96,17.99,44500.0,12.5667,12.5736,12.504,12.5249,44500.0
2008-07-30 12:45:00,17.98,17.98,17.93,17.95,21800.0,12.5179,12.5179,12.4831,12.497,21800.0
2008-07-30 12:50:00,17.96,17.99,17.93,17.96,20900.0,12.504,12.5249,12.4831,12.504,20900.0
2008-07-30 12:55:00,17.96,18.01,17.91,17.95,64700.0,12.504,12.5388,12.4692,12.497,64700.0
2008-07-30 13:00:00,17.94,17.99,17.91,17.91,27300.0,12.4901,12.5249,12.4692,12.4692,27300.0
2008-07-30 13:05:00,17.91,17.91,17.83,17.88,28200.0,12.4692,12.4692,12.4135,12.4483,28200.0
2008-07-30 13:10:00,17.88,17.92,17.81,17.92,25300.0,12.4483,12.4761,12.3996,12.4761,25300.0
2008-07-30 13:15:00,17.92,18.02,17.92,17.98,64700.0,12.4761,12.5458,12.4761,12.5179,64700.0
2008-07-30 13:20:00,17.98,18.01,17.94,17.97,55200.0,12.5179,12.5388,12.4901,12.511,55200.0
2008-07-30 13:25:00,17.96,17.98,17.92,17.93,15000.0,12.504,12.5179,12.4761,12.4831,15000.0
2008-07-30 13:30:00,17.93,17.93,17.88,17.91,7000.0,12.4831,12.4831,12.4483,12.4692,7000.0
2008-07-30 13:35:00,17.9,17.93,17.88,17.9,17400.0,12.4622,12.4831,12.4483,12.4622,17400.0
2008-07-30 13:40:00,17.89,17.93,17.85,17.87,22400.0,12.4553,12.4831,12.4274,12.4413,22400.0
2008-07-30 13:45:00,17.87,17.94,17.87,17.93,27300.0,12.4413,12.4901,12.4413,12.4831,27300.0
2008-07-30 13:50:00,17.92,17.93,17.82,17.82,33400.0,12.4761,12.4831,12.4065,12.4065,33400.0
2008-07-30 13:55:00,17.81,17.89,17.78,17.87,17300.0,12.3996,12.4553,12.3787,12.4413,17300.0
2008-07-30 14:00:00,17.87,17.87,17.81,17.85,22700.0,12.4413,12.4413,12.3996,12.4274,22700.0
2008-07-30 14:05:00,17.85,17.86,17.77,17.82,24800.0,12.4274,12.4344,12.3717,12.4065,24800.0
2008-07-30 14:10:00,17.82,17.87,17.76,17.78,13500.0,12.4065,12.4413,12.3648,12.3787,13500.0
2008-07-30 14:15:00,17.77,17.85,17.76,17.78,17200.0,12.3717,12.4274,12.3648,12.3787,17200.0
2008-07-30 14:20:00,17.78,17.82,17.78,17.81,11400.0,12.3787,12.4065,12.3787,12.3996,11400.0
2008-07-30 14:25:00,17.82,18.02,17.82,17.97,51300.0,12.4065,12.5458,12.4065,12.511,51300.0
2008-07-30 14:30:00,17.96,18.03,17.95,18.03,15800.0,12.504,12.5527,12.497,12.5527,15800.0
2008-07-30 14:35:00,18.03,18.06,17.99,18.01,16000.0,12.5527,12.5736,12.5249,12.5388,16000.0
2008-07-30 14:40:00,18.01,18.02,17.94,17.95,14000.0,12.5388,12.5458,12.4901,12.497,14000.0
2008-07-30 14:45:00,17.96,17.98,17.93,17.93,6900.0,12.504,12.5179,12.4831,12.4831,6900.0
2008-07-30 14:50:00,17.93,17.99,17.93,17.98,15900.0,12.4831,12.5249,12.4831,12.5179,15900.0
2008-07-30 14:55:00,17.97,17.97,17.94,17.97,10300.0,12.511,12.511,12.4901,12.511,10300.0
2008-07-30 15:00:00,17.96,17.97,17.88,17.88,18200.0,12.504,12.511,12.4483,12.4483,18200.0
2008-07-30 15:05:00,17.88,17.88,17.8,17.84,15400.0,12.4483,12.4483,12.3926,12.4204,15400.0
2008-07-30 15:10:00,17.83,17.85,17.78,17.82,23300.0,12.4135,12.4274,12.3787,12.4065,23300.0
2008-07-30 15:15:00,17.82,17.83,17.75,17.76,27900.0,12.4065,12.4135,12.3578,12.3648,27900.0
2008-07-30 15:20:00,17.77,17.91,17.76,17.91,27200.0,12.3717,12.4692,12.3648,12.4692,27200.0
2008-07-30 15:25:00,17.9,17.98,17.9,17.98,15600.0,12.4622,12.5179,12.4622,12.5179,15600.0
2008-07-30 15:30:00,17.99,18.06,17.99,18.03,37600.0,12.5249,12.5736,12.5249,12.5527,37600.0
2008-07-30 15:35:00,18.03,18.06,17.96,18.05,29700.0,12.5527,12.5736,12.504,12.5667,29700.0
2008-07-30 15:40:00,18.04,18.05,17.99,18.01,28300.0,12.5597,12.5667,12.5249,12.5388,28300.0
2008-07-30 15:45:00,18.01,18.01,17.93,17.93,41700.0,12.5388,12.5388,12.4831,12.4831,41700.0
2008-07-30 15:50:00,17.93,17.96,17.92,17.96,49300.0,12.4831,12.504,12.4761,12.504,49300.0
2008-07-30 15:55:00,17.95,18.01,17.95,17.99,67300.0,12.497,12.5388,12.497,12.5249,67300.0
2008-07-31 09:30:00,17.75,17.78,17.69,17.7,17200.0,12.3578,12.3787,12.316,12.323,17200.0
2008-07-31 09:35:00,17.7,17.97,17.7,17.95,21200.0,12.323,12.511,12.323,12.497,21200.0
2008-07-31 09:40:00,17.95,18.03,17.85,17.99,36200.0,12.497,12.5527,12.4274,12.5249,36200.0
2008-07-31 09:45:00,17.98,18.0,17.82,17.94,54100.0,12.5179,12.5318,12.4065,12.4901,54100.0
2008-07-31 09:50:00,17.94,18.28,17.94,18.2,54300.0,12.4901,12.7268,12.4901,12.6711,54300.0
2008-07-31 09:55:00,18.23,18.25,17.93,18.03,16600.0,12.692,12.7059,12.4831,12.5527,16600.0
2008-07-31 10:00:00,18.05,18.25,18.03,18.11,18100.0,12.5667,12.7059,12.5527,12.6084,18100.0
2008-07-31 10:05:00,18.1,18.28,18.1,18.24,37200.0,12.6015,12.7268,12.6015,12.6989,37200.0
2008-07-31 10:10:00,18.25,18.34,18.21,18.32,40200.0,12.7059,12.7686,12.678,12.7546,40200.0
2008-07-31 10:15:00,18.32,18.35,18.19,18.25,34800.0,12.7546,12.7755,12.6641,12.7059,34800.0
2008-07-31 10:20:00,18.24,18.36,18.14,18.29,26200.0,12.6989,12.7825,12.6293,12.7337,26200.0
2008-07-31 10:25:00,18.31,18.38,18.3,18.31,13600.0,12.7477,12.7964,12.7407,12.7477,13600.0
2008-07-31 10:30:00,18.31,18.35,18.3,18.33,11000.0,12.7477,12.7755,12.7407,12.7616,11000.0
2008-07-31 10:35:00,18.34,18.34,18.23,18.29,90600.0,12.7686,12.7686,12.692,12.7337,90600.0
2008-07-31 10:40:00,18.3,18.3,18.2,18.25,86700.0,12.7407,12.7407,12.6711,12.7059,86700.0
2008-07-31 10:45:00,18.24,18.25,18.16,18.17,33700.0,12.6989,12.7059,12.6432,12.6502,33700.0
2008-07-31 10:50:00,18.18,18.23,18.15,18.21,15400.0,12.6572,12.692,12.6363,12.678,15400.0
2008-07-31 10:55:00,18.23,18.29,18.19,18.25,32700.0,12.692,12.7337,12.6641,12.7059,32700.0
2008-07-31 11:00:00,18.26,18.3,18.23,18.25,22500.0,12.7129,12.7407,12.692,12.7059,22500.0
2008-07-31 11:05:00,18.25,18.29,18.19,18.19,20000.0,12.7059,12.7337,12.6641,12.6641,20000.0
2008-07-31 11:10:00,18.19,18.19,18.13,18.15,14900.0,12.6641,12.6641,12.6223,12.6363,14900.0
2008-07-31 11:15:00,18.14,18.16,18.13,18.15,12400.0,12.6293,12.6432,12.6223,12.6363,12400.0
2008-07-31 11:20:00,18.14,18.15,18.02,18.06,40600.0,12.6293,12.6363,12.5458,12.5736,40600.0
2008-07-31 11:25:00,18.06,18.07,17.83,17.84,89700.0,12.5736,12.5806,12.4135,12.4204,89700.0
2008-07-31 11:30:00,17.84,17.88,17.77,17.8,49400.0,12.4204,12.4483,12.3717,12.3926,49400.0
2008-07-31 11:35:00,17.8,17.95,17.78,17.9,30900.0,12.3926,12.497,12.3787,12.4622,30900.0
2008-07-31 11:40:00,17.9,17.92,17.77,17.78,12700.0,12.4622,12.4761,12.3717,12.3787,12700.0
2008-07-31 11:45:00,17.79,17.79,17.68,17.71,20500.0,12.3856,12.3856,12.3091,12.3299,20500.0
2008-07-31 11:50:00,17.7,17.73,17.63,17.68,16600.0,12.323,12.3439,12.2742,12.3091,16600.0
2008-07-31 11:55:00,17.67,17.78,17.67,17.76,18800.0,12.3021,12.3787,12.3021,12.3648,18800.0
2008-07-31 12:00:00,17.76,17.84,17.75,17.83,21100.0,12.3648,12.4204,12.3578,12.4135,21100.0
2008-07-31 12:05:00,17.83,17.89,17.8,17.89,44600.0,12.4135,12.4553,12.3926,12.4553,44600.0
2008-07-31 12:10:00,17.88,17.91,17.86,17.88,46200.0,12.4483,12.4692,12.4344,12.4483,46200.0
2008-07-31 12:15:00,17.87,17.88,17.86,17.88,25100.0,12.4413,12.4483,12.4344,12.4483,25100.0
2008-07-31 12:20:00,17.87,17.97,17.86,17.92,30700.0,12.4413,12.511,12.4344,12.4761,30700.0
2008-07-31 12:25:00,17.92,17.97,17.84,17.84,14700.0,12.4761,12.511,12.4204,12.4204,14700.0
2008-07-31 12:30:00,17.84,17.87,17.83,17.86,9500.0,12.4204,12.4413,12.4135,12.4344,9500.0
2008-07-31 12:35:00,17.85,17.85,17.83,17.83,12100.0,12.4274,12.4274,12.4135,12.4135,12100.0
2008-07-31 12:40:00,17.83,17.89,17.81,17.86,22000.0,12.4135,12.4553,12.3996,12.4344,22000.0
2008-07-31 12:45:00,17.87,17.89,17.85,17.85,8200.0,12.4413,12.4553,12.4274,12.4274,8200.0
2008-07-31 12:50:00,17.84,17.84,17.78,17.78,14300.0,12.4204,12.4204,12.3787,12.3787,14300.0
2008-07-31 12:55:00,17.77,17.78,17.7,17.74,22900.0,12.3717,12.3787,12.323,12.3508,22900.0
2008-07-31 13:00:00,17.75,17.8,17.72,17.78,17600.0,12.3578,12.3926,12.3369,12.3787,17600.0
2008-07-31 13:05:00,17.78,17.79,17.73,17.78,10600.0,12.3787,12.3856,12.3439,12.3787,10600.0
2008-07-31 13:10:00,17.78,17.83,17.76,17.77,12000.0,12.3787,12.4135,12.3648,12.3717,12000.0
2008-07-31 13:15:00,17.77,17.84,17.76,17.81,17600.0,12.3717,12.4204,12.3648,12.3996,17600.0
2008-07-31 13:20:00,17.81,17.86,17.8,17.83,33000.0,12.3996,12.4344,12.3926,12.4135,33000.0
2008-07-31 13:25:00,17.83,17.85,17.81,17.85,24700.0,12.4135,12.4274,12.3996,12.4274,24700.0
2008-07-31 13:30:00,17.84,17.86,17.83,17.83,13500.0,12.4204,12.4344,12.4135,12.4135,13500.0
2008-07-31 13:35:00,17.83,17.85,17.82,17.84,20000.0,12.4135,12.4274,12.4065,12.4204,20000.0
2008-07-31 13:40:00,17.84,17.9,17.83,17.88,20100.0,12.4204,12.4622,12.4135,12.4483,20100.0
2008-07-31 13:45:00,17.89,17.89,17.82,17.83,15700.0,12.4553,12.4553,12.4065,12.4135,15700.0
2008-07-31 13:50:00,17.83,17.84,17.82,17.82,9800.0,12.4135,12.4204,12.4065,12.4065,9800.0
2008-07-31 13:55:00,17.83,17.84,17.77,17.77,16700.0,12.4135,12.4204,12.3717,12.3717,16700.0
2008-07-31 14:00:00,17.76,17.76,17.7,17.71,11500.0,12.3648,12.3648,12.323,12.3299,11500.0
2008-07-31 14:05:00,17.71,17.71,17.64,17.67,39700.0,12.3299,12.3299,12.2812,12.3021,39700.0
2008-07-31 14:10:00,17.67,17.68,17.59,17.67,36800.0,12.3021,12.3091,12.2464,12.3021,36800.0
2008-07-31 14:15:00,17.67,17.76,17.67,17.73,24100.0,12.3021,12.3648,12.3021,12.3439,24100.0
2008-07-31 14:20:00,17.73,17.75,17.68,17.69,29200.0,12.3439,12.3578,12.3091,12.316,29200.0
2008-07-31 14:25:00,17.69,17.69,17.59,17.59,16700.0,12.316,12.316,12.2464,12.2464,16700.0
2008-07-31 14:30:00,17.6,17.75,17.59,17.75,29700.0,12.2534,12.3578,12.2464,12.3578,29700.0
2008-07-31 14:35:00,17.75,17.85,17.75,17.85,39100.0,12.3578,12.4274,12.3578,12.4274,39100.0
2008-07-31 14:40:00,17.85,17.85,17.8,17.82,15900.0,12.4274,12.4274,12.3926,12.4065,15900.0
2008-07-31 14:45:00,17.81,17.82,17.72,17.73,31700.0,12.3996,12.4065,12.3369,12.3439,31700.0
2008-07-31 14:50:00,17.73,17.73,17.66,17.69,37400.0,12.3439,12.3439,12.2951,12.316,37400.0
2008-07-31 14:55:00,17.69,17.75,17.69,17.72,29400.0,12.316,12.3578,12.316,12.3369,29400.0
2008-07-31 15:00:00,17.72,17.76,17.72,17.73,38800.0,12.3369,12.3648,12.3369,12.3439,38800.0
2008-07-31 15:05:00,17.73,17.74,17.71,17.73,37500.0,12.3439,12.3508,12.3299,12.3439,37500.0
2008-07-31 15:10:00,17.73,17.74,17.7,17.73,36200.0,12.3439,12.3508,12.323,12.3439,36200.0
2008-07-31 15:15:00,17.73,17.75,17.64,17.66,48600.0,12.3439,12.3578,12.2812,12.2951,48600.0
2008-07-31 15:20:00,17.66,17.69,17.6,17.63,48600.0,12.2951,12.316,12.2534,12.2742,48600.0
2008-07-31 15:25:00,17.63,17.69,17.62,17.64,41500.0,12.2742,12.316,12.2673,12.2812,41500.0
2008-07-31 15:30:00,17.64,17.65,17.55,17.58,76000.0,12.2812,12.2882,12.2185,12.2394,76000.0
2008-07-31 15:35:00,17.58,17.62,17.55,17.56,23400.0,12.2394,12.2673,12.2185,12.2255,23400.0
2008-07-31 15:40:00,17.55,17.63,17.55,17.56,38000.0,12.2185,12.2742,12.2185,12.2255,38000.0
2008-07-31 15:45:00,17.56,17.61,17.55,17.6,55200.0,12.2255,12.2603,12.2185,12.2534,55200.0
2008-07-31 15:50:00,17.6,17.62,17.51,17.52,45100.0,12.2534,12.2673,12.1907,12.1977,45100.0
2008-07-31 15:55:00,17.52,17.58,17.51,17.55,58400.0,12.1977,12.2394,12.1907,12.2185,58400.0
2008-08-01 09:30:00,17.59,17.7,17.44,17.5,17700.0,12.2464,12.323,12.142,12.1837,17700.0
2008-08-01 09:35:00,17.5,17.67,17.5,17.57,26900.0,12.1837,12.3021,12.1837,12.2325,26900.0
2008-08-01 09:40:00,17.57,17.63,17.52,17.58,17900.0,12.2325,12.2742,12.1977,12.2394,17900.0
2008-08-01 09:45:00,17.58,17.63,17.43,17.43,20000.0,12.2394,12.2742,12.135,12.135,20000.0
2008-08-01 09:50:00,17.43,17.57,17.38,17.53,52600.0,12.135,12.2325,12.1002,12.2046,52600.0
2008-08-01 09:55:00,17.52,17.69,17.51,17.68,44400.0,12.1977,12.316,12.1907,12.3091,44400.0
2008-08-01 10:00:00,17.68,17.69,17.55,17.57,39600.0,12.3091,12.316,12.2185,12.2325,39600.0
2008-08-01 10:05:00,17.58,17.59,17.38,17.46,46100.0,12.2394,12.2464,12.1002,12.1559,46100.0
2008-08-01 10:10:00,17.48,17.63,17.48,17.63,39500.0,12.1698,12.2742,12.1698,12.2742,39500.0
2008-08-01 10:15:00,17.63,17.68,17.57,17.57,29100.0,12.2742,12.3091,12.2325,12.2325,29100.0
2008-08-01 10:20:00,17.56,17.57,17.41,17.42,25300.0,12.2255,12.2325,12.1211,12.128,25300.0
2008-08-01 10:25:00,17.42,17.66,17.41,17.58,41100.0,12.128,12.2951,12.1211,12.2394,41100.0
2008-08-01 10:30:00,17.59,17.65,17.56,17.63,26500.0,12.2464,12.2882,12.2255,12.2742,26500.0
2008-08-01 10:35:00,17.64,17.69,17.58,17.69,24800.0,12.2812,12.316,12.2394,12.316,24800.0
2008-08-01 10:40:00,17.69,17.7,17.62,17.62,26400.0,12.316,12.323,12.2673,12.2673,26400.0
2008-08-01 10:45:00,17.61,17.69,17.6,17.67,16000.0,12.2603,12.316,12.2534,12.3021,16000.0
2008-08-01 10:50:00,17.67,17.69,17.63,17.67,18000.0,12.3021,12.316,12.2742,12.3021,18000.0
2008-08-01 10:55:00,17.68,17.69,17.65,17.69,22600.0,12.3091,12.316,12.2882,12.316,22600.0
2008-08-01 11:00:00,17.69,17.74,17.56,17.56,61000.0,12.316,12.3508,12.2255,12.2255,61000.0
2008-08-01 11:05:00,17.56,17.59,17.5,17.52,44100.0,12.2255,12.2464,12.1837,12.1977,44100.0
2008-08-01 11:10:00,17.52,17.54,17.46,17.49,22300.0,12.1977,12.2116,12.1559,12.1768,22300.0
2008-08-01 11:15:00,17.49,17.54,17.44,17.54,19600.0,12.1768,12.2116,12.142,12.2116,19600.0
2008-08-01 11:20:00,17.53,17.55,17.47,17.51,12000.0,12.2046,12.2185,12.1628,12.1907,12000.0
2008-08-01 11:25:00,17.49,17.69,17.49,17.67,13900.0,12.1768,12.316,12.1768,12.3021,13900.0
2008-08-01 11:30:00,17.64,17.7,17.63,17.69,61400.0,12.2812,12.323,12.2742,12.316,61400.0
2008-08-01 11:35:00,17.7,17.7,17.66,17.68,18300.0,12.323,12.323,12.2951,12.3091,18300.0
2008-08-01 11:40:00,17.68,17.68,17.63,17.64,13100.0,12.3091,12.3091,12.2742,12.2812,13100.0
2008-08-01 11:45:00,17.65,17.67,17.6,17.65,26800.0,12.2882,12.3021,12.2534,12.2882,26800.0
2008-08-01 11:50:00,17.66,17.66,17.57,17.61,10300.0,12.2951,12.2951,12.2325,12.2603,10300.0
2008-08-01 11:55:00,17.62,17.68,17.62,17.67,12100.0,12.2673,12.3091,12.2673,12.3021,12100.0
2008-08-01 12:00:00,17.66,17.66,17.56,17.58,15400.0,12.2951,12.2951,12.2255,12.2394,15400.0
2008-08-01 12:05:00,17.58,17.65,17.54,17.62,13000.0,12.2394,12.2882,12.2116,12.2673,13000.0
2008-08-01 12:10:00,17.63,17.79,17.62,17.78,44100.0,12.2742,12.3856,12.2673,12.3787,44100.0
2008-08-01 12:15:00,17.78,17.8,17.63,17.63,19100.0,12.3787,12.3926,12.2742,12.2742,19100.0
2008-08-01 12:20:00,17.63,17.71,17.61,17.68,17000.0,12.2742,12.3299,12.2603,12.3091,17000.0
2008-08-01 12:25:00,17.68,17.71,17.64,17.66,5100.0,12.3091,12.3299,12.2812,12.2951,5100.0
2008-08-01 12:30:00,17.64,17.68,17.6,17.68,5900.0,12.2812,12.3091,12.2534,12.3091,5900.0
2008-08-01 12:35:00,17.69,17.75,17.68,17.69,4200.0,12.316,12.3578,12.3091,12.316,4200.0
2008-08-01 12:40:00,17.68,17.68,17.62,17.64,8900.0,12.3091,12.3091,12.2673,12.2812,8900.0
2008-08-01 12:45:00,17.65,17.68,17.63,17.68,1300.0,12.2882,12.3091,12.2742,12.3091,1300.0
2008-08-01 12:50:00,17.68,17.7,17.6,17.64,11400.0,12.3091,12.323,12.2534,12.2812,11400.0
2008-08-01 12:55:00,17.64,17.66,17.6,17.61,7200.0,12.2812,12.2951,12.2534,12.2603,7200.0
2008-08-01 13:00:00,17.61,17.67,17.61,17.65,4100.0,12.2603,12.3021,12.2603,12.2882,4100.0
2008-08-01 13:05:00,17.65,17.67,17.61,17.64,9900.0,12.2882,12.3021,12.2603,12.2812,9900.0
2008-08-01 13:10:00,17.64,17.74,17.64,17.7,5300.0,12.2812,12.3508,12.2812,12.323,5300.0
2008-08-01 13:15:00,17.69,17.77,17.65,17.77,8600.0,12.316,12.3717,12.2882,12.3717,8600.0
2008-08-01 13:20:00,17.75,17.75,17.68,17.73,3500.0,12.3578,12.3578,12.3091,12.3439,3500.0
2008-08-01 13:25:00,17.73,17.79,17.72,17.76,5200.0,12.3439,12.3856,12.3369,12.3648,5200.0
2008-08-01 13:30:00,17.78,17.81,17.69,17.72,6600.0,12.3787,12.3996,12.316,12.3369,6600.0
2008-08-01 13:35:00,17.71,17.73,17.68,17.7,16300.0,12.3299,12.3439,12.3091,12.323,16300.0
2008-08-01 13:40:00,17.69,17.71,17.67,17.68,14500.0,12.316,12.3299,12.3021,12.3091,14500.0
2008-08-01 13:45:00,17.68,17.74,17.63,17.7,31800.0,12.3091,12.3508,12.2742,12.323,31800.0
2008-08-01 13:50:00,17.7,17.74,17.66,17.66,24300.0,12.323,12.3508,12.2951,12.2951,24300.0
2008-08-01 13:55:00,17.66,17.69,17.63,17.63,8500.0,12.2951,12.316,12.2742,12.2742,8500.0
2008-08-01 14:00:00,17.65,17.66,17.55,17.55,38600.0,12.2882,12.2951,12.2185,12.2185,38600.0
2008-08-01 14:05:00,17.55,17.63,17.53,17.57,20400.0,12.2185,12.2742,12.2046,12.2325,20400.0
2008-08-01 14:10:00,17.56,17.59,17.54,17.58,13400.0,12.2255,12.2464,12.2116,12.2394,13400.0
2008-08-01 14:15:00,17.57,17.62,17.52,17.58,31200.0,12.2325,12.2673,12.1977,12.2394,31200.0
2008-08-01 14:20:00,17.59,17.59,17.52,17.53,6300.0,12.2464,12.2464,12.1977,12.2046,6300.0
2008-08-01 14:25:00,17.53,17.57,17.51,17.52,15000.0,12.2046,12.2325,12.1907,12.1977,15000.0
2008-08-01 14:30:00,17.51,17.56,17.51,17.55,14400.0,12.1907,12.2255,12.1907,12.2185,14400.0
2008-08-01 14:35:00,17.55,17.57,17.53,17.57,9700.0,12.2185,12.2325,12.2046,12.2325,9700.0
2008-08-01 14:40:00,17.56,17.58,17.5,17.56,42700.0,12.2255,12.2394,12.1837,12.2255,42700.0
2008-08-01 14:45:00,17.56,17.57,17.51,17.56,36900.0,12.2255,12.2325,12.1907,12.2255,36900.0
2008-08-01 14:50:00,17.57,17.57,17.55,17.56,16600.0,12.2325,12.2325,12.2185,12.2255,16600.0
2008-08-01 14:55:00,17.56,17.58,17.54,17.57,40100.0,12.2255,12.2394,12.2116,12.2325,40100.0
2008-08-01 15:00:00,17.57,17.58,17.46,17.48,51500.0,12.2325,12.2394,12.1559,12.1698,51500.0
2008-08-01 15:05:00,17.48,17.53,17.44,17.53,83400.0,12.1698,12.2046,12.142,12.2046,83400.0
2008-08-01 15:10:00,17.54,17.6,17.53,17.53,22500.0,12.2116,12.2534,12.2046,12.2046,22500.0
2008-08-01 15:15:00,17.53,17.59,17.53,17.56,16500.0,12.2046,12.2464,12.2046,12.2255,16500.0
2008-08-01 15:20:00,17.57,17.57,17.53,17.54,10800.0,12.2325,12.2325,12.2046,12.2116,10800.0
2008-08-01 15:25:00,17.55,17.57,17.51,17.53,24200.0,12.2185,12.2325,12.1907,12.2046,24200.0
2008-08-01 15:30:00,17.52,17.54,17.5,17.53,44700.0,12.1977,12.2116,12.1837,12.2046,44700.0
2008-08-01 15:35:00,17.54,17.58,17.5,17.51,80800.0,12.2116,12.2394,12.1837,12.1907,80800.0
2008-08-01 15:40:00,17.5,17.53,17.49,17.5,56800.0,12.1837,12.2046,12.1768,12.1837,56800.0
2008-08-01 15:45:00,17.5,17.51,17.44,17.48,47400.0,12.1837,12.1907,12.142,12.1698,47400.0
2008-08-01 15:50:00,17.48,17.51,17.46,17.5,28300.0,12.1698,12.1907,12.1559,12.1837,28300.0
2008-08-01 15:55:00,17.5,17.5,17.45,17.49,35700.0,12.1837,12.1837,12.1489,12.1768,35700.0
2008-08-04 09:30:00,17.53,17.59,17.45,17.51,10500.0,12.2046,12.2464,12.1489,12.1907,10500.0
2008-08-04 09:35:00,17.52,17.57,17.42,17.42,22900.0,12.1977,12.2325,12.128,12.128,22900.0
2008-08-04 09:40:00,17.43,17.45,17.35,17.44,14400.0,12.135,12.1489,12.0793,12.142,14400.0
2008-08-04 09:45:00,17.44,17.45,17.23,17.24,35600.0,12.142,12.1489,11.9958,12.0027,35600.0
2008-08-04 09:50:00,17.25,17.27,17.22,17.22,8300.0,12.0097,12.0236,11.9888,11.9888,8300.0
2008-08-04 09:55:00,17.23,17.32,17.22,17.27,8300.0,11.9958,12.0584,11.9888,12.0236,8300.0
2008-08-04 10:00:00,17.27,17.31,17.23,17.24,9800.0,12.0236,12.0515,11.9958,12.0027,9800.0
2008-08-04 10:05:00,17.24,17.27,17.22,17.22,6300.0,12.0027,12.0236,11.9888,11.9888,6300.0
2008-08-04 10:10:00,17.21,17.22,17.16,17.19,31500.0,11.9818,11.9888,11.947,11.9679,31500.0
2008-08-04 10:15:00,17.18,17.23,17.16,17.17,26600.0,11.9609,11.9958,11.947,11.954,26600.0
2008-08-04 10:20:00,17.16,17.28,17.12,17.13,27500.0,11.947,12.0306,11.9192,11.9261,27500.0
2008-08-04 10:25:00,17.12,17.22,17.1,17.21,8600.0,11.9192,11.9888,11.9053,11.9818,8600.0
2008-08-04 10:30:00,17.21,17.21,17.18,17.18,2100.0,11.9818,11.9818,11.9609,11.9609,2100.0
2008-08-04 10:35:00,17.18,17.2,17.15,17.19,8500.0,11.9609,11.9749,11.9401,11.9679,8500.0
2008-08-04 10:40:00,17.18,17.19,17.1,17.11,10300.0,11.9609,11.9679,11.9053,11.9122,10300.0
2008-08-04 10:45:00,17.09,17.09,16.98,17.0,65900.0,11.8983,11.8983,11.8217,11.8356,65900.0
2008-08-04 10:50:00,17.0,17.0,16.98,16.99,13700.0,11.8356,11.8356,11.8217,11.8287,13700.0
2008-08-04 10:55:00,17.0,17.0,16.99,16.99,8000.0,11.8356,11.8356,11.8287,11.8287,8000.0
2008-08-04 11:00:00,16.99,17.04,16.98,17.03,32900.0,11.8287,11.8635,11.8217,11.8565,32900.0
2008-08-04 11:05:00,17.02,17.06,16.95,17.06,25800.0,11.8496,11.8774,11.8008,11.8774,25800.0
2008-08-04 11:10:00,17.06,17.06,17.02,17.04,12300.0,11.8774,11.8774,11.8496,11.8635,12300.0
2008-08-04 11:15:00,17.04,17.08,17.02,17.07,28500.0,11.8635,11.8913,11.8496,11.8844,28500.0
2008-08-04 11:20:00,17.06,17.08,17.01,17.07,11800.0,11.8774,11.8913,11.8426,11.8844,11800.0
2008-08-04 11:25:00,17.06,17.13,17.06,17.07,7700.0,11.8774,11.9261,11.8774,11.8844,7700.0
2008-08-04 11:30:00,17.05,17.19,17.05,17.19,28800.0,11.8704,11.9679,11.8704,11.9679,28800.0
2008-08-04 11:35:00,17.18,17.25,17.14,17.25,42000.0,11.9609,12.0097,11.9331,12.0097,42000.0
2008-08-04 11:40:00,17.25,17.44,17.24,17.42,59000.0,12.0097,12.142,12.0027,12.128,59000.0
2008-08-04 11:45:00,17.41,17.43,17.24,17.24,15400.0,12.1211,12.135,12.0027,12.0027,15400.0
2008-08-04 11:50:00,17.25,17.35,17.25,17.31,19600.0,12.0097,12.0793,12.0097,12.0515,19600.0
2008-08-04 11:55:00,17.32,17.35,17.32,17.34,7100.0,12.0584,12.0793,12.0584,12.0723,7100.0
2008-08-04 12:00:00,17.36,17.36,17.29,17.29,3600.0,12.0863,12.0863,12.0375,12.0375,3600.0
2008-08-04 12:05:00,17.29,17.39,17.27,17.34,13500.0,12.0375,12.1072,12.0236,12.0723,13500.0
2008-08-04 12:10:00,17.34,17.42,17.32,17.32,15900.0,12.0723,12.128,12.0584,12.0584,15900.0
2008-08-04 12:15:00,17.32,17.42,17.32,17.34,13900.0,12.0584,12.128,12.0584,12.0723,13900.0
2008-08-04 12:20:00,17.33,17.33,17.29,17.32,7300.0,12.0654,12.0654,12.0375,12.0584,7300.0
2008-08-04 12:25:00,17.31,17.38,17.3,17.36,5000.0,12.0515,12.1002,12.0445,12.0863,5000.0
2008-08-04 12:30:00,17.37,17.47,17.34,17.47,19000.0,12.0932,12.1628,12.0723,12.1628,19000.0
2008-08-04 12:35:00,17.47,17.47,17.36,17.38,15600.0,12.1628,12.1628,12.0863,12.1002,15600.0
2008-08-04 12:40:00,17.38,17.46,17.38,17.46,20400.0,12.1002,12.1559,12.1002,12.1559,20400.0
2008-08-04 12:45:00,17.46,17.51,17.45,17.46,49600.0,12.1559,12.1907,12.1489,12.1559,49600.0
2008-08-04 12:50:00,17.45,17.45,17.41,17.45,22600.0,12.1489,12.1489,12.1211,12.1489,22600.0
2008-08-04 12:55:00,17.45,17.53,17.45,17.47,47600.0,12.1489,12.2046,12.1489,12.1628,47600.0
2008-08-04 13:00:00,17.47,17.49,17.44,17.48,10600.0,12.1628,12.1768,12.142,12.1698,10600.0
2008-08-04 13:05:00,17.47,17.47,17.43,17.47,10800.0,12.1628,12.1628,12.135,12.1628,10800.0
2008-08-04 13:10:00,17.48,17.5,17.45,17.49,7100.0,12.1698,12.1837,12.1489,12.1768,7100.0
2008-08-04 13:15:00,17.48,17.53,17.47,17.5,16200.0,12.1698,12.2046,12.1628,12.1837,16200.0
2008-08-04 13:20:00,17.5,17.55,17.48,17.55,35100.0,12.1837,12.2185,12.1698,12.2185,35100.0
2008-08-04 13:25:00,17.55,17.58,17.54,17.57,28000.0,12.2185,12.2394,12.2116,12.2325,28000.0
2008-08-04 13:30:00,17.57,17.64,17.55,17.59,48600.0,12.2325,12.2812,12.2185,12.2464,48600.0
2008-08-04 13:35:00,17.59,17.63,17.57,17.63,17800.0,12.2464,12.2742,12.2325,12.2742,17800.0
2008-08-04 13:40:00,17.62,17.64,17.59,17.63,11200.0,12.2673,12.2812,12.2464,12.2742,11200.0
2008-08-04 13:45:00,17.63,17.66,17.62,17.64,39700.0,12.2742,12.2951,12.2673,12.2812,39700.0
2008-08-04 13:50:00,17.64,17.65,17.57,17.58,18100.0,12.2812,12.2882,12.2325,12.2394,18100.0
2008-08-04 13:55:00,17.58,17.64,17.55,17.63,8800.0,12.2394,12.2812,12.2185,12.2742,8800.0
2008-08-04 14:00:00,17.63,17.66,17.62,17.66,71000.0,12.2742,12.2951,12.2673,12.2951,71000.0
2008-08-04 14:05:00,17.66,17.7,17.63,17.65,33800.0,12.2951,12.323,12.2742,12.2882,33800.0
2008-08-04 14:10:00,17.65,17.73,17.65,17.72,29500.0,12.2882,12.3439,12.2882,12.3369,29500.0
2008-08-04 14:15:00,17.73,17.78,17.72,17.78,40800.0,12.3439,12.3787,12.3369,12.3787,40800.0
2008-08-04 14:20:00,17.78,17.8,17.74,17.79,78200.0,12.3787,12.3926,12.3508,12.3856,78200.0
2008-08-04 14:25:00,17.79,17.87,17.77,17.86,46300.0,12.3856,12.4413,12.3717,12.4344,46300.0
2008-08-04 14:30:00,17.87,17.88,17.83,17.85,41400.0,12.4413,12.4483,12.4135,12.4274,41400.0
2008-08-04 14:35:00,17.86,17.92,17.84,17.88,36800.0,12.4344,12.4761,12.4204,12.4483,36800.0
2008-08-04 14:40:00,17.89,17.91,17.85,17.91,24100.0,12.4553,12.4692,12.4274,12.4692,24100.0
2008-08-04 14:45:00,17.9,17.92,17.88,17.91,25100.0,12.4622,12.4761,12.4483,12.4692,25100.0
2008-08-04 14:50:00,17.91,17.94,17.89,17.92,42700.0,12.4692,12.4901,12.4553,12.4761,42700.0
2008-08-04 14:55:00,17.93,17.93,17.88,17.92,30100.0,12.4831,12.4831,12.4483,12.4761,30100.0
2008-08-04 15:00:00,17.92,17.94,17.92,17.93,28800.0,12.4761,12.4901,12.4761,12.4831,28800.0
2008-08-04 15:05:00,17.93,17.96,17.91,17.96,48400.0,12.4831,12.504,12.4692,12.504,48400.0
2008-08-04 15:10:00,17.96,17.97,17.95,17.96,32500.0,12.504,12.511,12.497,12.504,32500.0
2008-08-04 15:15:00,17.95,17.97,17.93,17.96,48300.0,12.497,12.511,12.4831,12.504,48300.0
2008-08-04 15:20:00,17.95,17.95,17.89,17.92,55300.0,12.497,12.497,12.4553,12.4761,55300.0
2008-08-04 15:25:00,17.93,17.94,17.91,17.91,30500.0,12.4831,12.4901,12.4692,12.4692,30500.0
2008-08-04 15:30:00,17.91,17.95,17.91,17.94,32400.0,12.4692,12.497,12.4692,12.4901,32400.0
2008-08-04 15:35:00,17.94,17.95,17.93,17.94,36200.0,12.4901,12.497,12.4831,12.4901,36200.0
2008-08-04 15:40:00,17.94,17.94,17.79,17.81,46300.0,12.4901,12.4901,12.3856,12.3996,46300.0
2008-08-04 15:45:00,17.8,17.9,17.79,17.89,87300.0,12.3926,12.4622,12.3856,12.4553,87300.0
2008-08-04 15:50:00,17.89,17.94,17.86,17.94,132200.0,12.4553,12.4901,12.4344,12.4901,132200.0
2008-08-04 15:55:00,17.94,18.02,17.93,17.95,178200.0,12.4901,12.5458,12.4831,12.497,178200.0
2008-08-05 09:30:00,18.06,18.35,18.06,18.35,70900.0,12.5736,12.7755,12.5736,12.7755,70900.0
2008-08-05 09:35:00,18.37,18.64,18.36,18.55,68300.0,12.7894,12.9774,12.7825,12.9148,68300.0
2008-08-05 09:40:00,18.55,18.57,18.36,18.43,92400.0,12.9148,12.9287,12.7825,12.8312,92400.0
2008-08-05 09:45:00,18.44,18.46,18.35,18.39,46900.0,12.8382,12.8521,12.7755,12.8034,46900.0
2008-08-05 09:50:00,18.38,18.63,18.37,18.61,36100.0,12.7964,12.9705,12.7894,12.9565,36100.0
2008-08-05 09:55:00,18.62,19.09,18.6,19.05,79100.0,12.9635,13.2907,12.9496,13.2629,79100.0
2008-08-05 10:00:00,18.98,19.33,18.97,19.31,124400.0,13.2141,13.4578,13.2072,13.4439,124400.0
2008-08-05 10:05:00,19.31,19.31,18.95,18.99,74100.0,13.4439,13.4439,13.1932,13.2211,74100.0
2008-08-05 10:10:00,18.99,19.17,18.97,19.04,38100.0,13.2211,13.3464,13.2072,13.2559,38100.0
2008-08-05 10:15:00,19.04,19.04,18.89,19.01,34400.0,13.2559,13.2559,13.1515,13.235,34400.0
2008-08-05 10:20:00,19.01,19.03,18.94,18.96,36900.0,13.235,13.2489,13.1863,13.2002,36900.0
2008-08-05 10:25:00,18.97,19.02,18.89,18.93,21000.0,13.2072,13.242,13.1515,13.1793,21000.0
2008-08-05 10:30:00,18.91,18.95,18.79,18.8,33300.0,13.1654,13.1932,13.0819,13.0888,33300.0
2008-08-05 10:35:00,18.8,18.84,18.76,18.82,27300.0,13.0888,13.1167,13.061,13.1027,27300.0
2008-08-05 10:40:00,18.84,18.91,18.83,18.86,17100.0,13.1167,13.1654,13.1097,13.1306,17100.0
2008-08-05 10:45:00,18.87,18.9,18.86,18.89,13500.0,13.1375,13.1584,13.1306,13.1515,13500.0
2008-08-05 10:50:00,18.89,18.94,18.88,18.94,21200.0,13.1515,13.1863,13.1445,13.1863,21200.0
2008-08-05 10:55:00,18.94,18.94,18.88,18.89,12100.0,13.1863,13.1863,13.1445,13.1515,12100.0
2008-08-05 11:00:00,18.89,18.9,18.87,18.89,19700.0,13.1515,13.1584,13.1375,13.1515,19700.0
2008-08-05 11:05:00,18.89,19.0,18.88,19.0,17500.0,13.1515,13.2281,13.1445,13.2281,17500.0
2008-08-05 11:10:00,19.0,19.0,18.94,18.94,27600.0,13.2281,13.2281,13.1863,13.1863,27600.0
2008-08-05 11:15:00,18.94,18.96,18.87,18.89,37100.0,13.1863,13.2002,13.1375,13.1515,37100.0
2008-08-05 11:20:00,18.89,19.03,18.88,18.97,19100.0,13.1515,13.2489,13.1445,13.2072,19100.0
2008-08-05 11:25:00,18.97,19.04,18.96,19.01,26000.0,13.2072,13.2559,13.2002,13.235,26000.0
2008-08-05 11:30:00,19.01,19.02,18.92,18.94,29600.0,13.235,13.242,13.1724,13.1863,29600.0
2008-08-05 11:35:00,18.97,19.0,18.94,18.96,26900.0,13.2072,13.2281,13.1863,13.2002,26900.0
2008-08-05 11:40:00,18.96,19.02,18.94,19.01,42100.0,13.2002,13.242,13.1863,13.235,42100.0
2008-08-05 11:45:00,19.01,19.12,19.0,19.09,15000.0,13.235,13.3116,13.2281,13.2907,15000.0
2008-08-05 11:50:00,19.09,19.12,19.08,19.09,13000.0,13.2907,13.3116,13.2838,13.2907,13000.0
2008-08-05 11:55:00,19.1,19.16,19.08,19.16,25800.0,13.2977,13.3394,13.2838,13.3394,25800.0
2008-08-05 12:00:00,19.16,19.16,19.13,19.14,21600.0,13.3394,13.3394,13.3186,13.3255,21600.0
2008-08-05 12:05:00,19.15,19.16,19.07,19.1,53100.0,13.3325,13.3394,13.2768,13.2977,53100.0
2008-08-05 12:10:00,19.09,19.13,19.06,19.06,29900.0,13.2907,13.3186,13.2698,13.2698,29900.0
2008-08-05 12:15:00,19.06,19.11,19.05,19.07,39800.0,13.2698,13.3046,13.2629,13.2768,39800.0
2008-08-05 12:20:00,19.06,19.1,19.04,19.06,32300.0,13.2698,13.2977,13.2559,13.2698,32300.0
2008-08-05 12:25:00,19.06,19.08,19.01,19.01,28000.0,13.2698,13.2838,13.235,13.235,28000.0
2008-08-05 12:30:00,19.01,19.03,18.92,18.93,17300.0,13.235,13.2489,13.1724,13.1793,17300.0
2008-08-05 12:35:00,18.93,18.96,18.91,18.95,10300.0,13.1793,13.2002,13.1654,13.1932,10300.0
2008-08-05 12:40:00,18.96,18.96,18.91,18.92,23800.0,13.2002,13.2002,13.1654,13.1724,23800.0
2008-08-05 12:45:00,18.92,18.99,18.91,18.99,51200.0,13.1724,13.2211,13.1654,13.2211,51200.0
2008-08-05 12:50:00,18.99,19.04,18.97,19.01,30100.0,13.2211,13.2559,13.2072,13.235,30100.0
2008-08-05 12:55:00,18.99,19.0,18.94,18.99,9700.0,13.2211,13.2281,13.1863,13.2211,9700.0
2008-08-05 13:00:00,18.99,19.01,18.96,19.0,16500.0,13.2211,13.235,13.2002,13.2281,16500.0
2008-08-05 13:05:00,19.0,19.02,18.98,19.0,11600.0,13.2281,13.242,13.2141,13.2281,11600.0
2008-08-05 13:10:00,19.0,19.0,18.97,18.98,8300.0,13.2281,13.2281,13.2072,13.2141,8300.0
2008-08-05 13:15:00,18.99,18.99,18.96,18.97,5300.0,13.2211,13.2211,13.2002,13.2072,5300.0
2008-08-05 13:20:00,18.97,18.99,18.96,18.97,21000.0,13.2072,13.2211,13.2002,13.2072,21000.0
2008-08-05 13:25:00,18.98,18.99,18.96,18.99,15300.0,13.2141,13.2211,13.2002,13.2211,15300.0
2008-08-05 13:30:00,18.99,18.99,18.96,18.99,23300.0,13.2211,13.2211,13.2002,13.2211,23300.0
2008-08-05 13:35:00,18.99,18.99,18.96,18.98,19500.0,13.2211,13.2211,13.2002,13.2141,19500.0
2008-08-05 13:40:00,18.97,19.0,18.97,18.99,14300.0,13.2072,13.2281,13.2072,13.2211,14300.0
2008-08-05 13:45:00,18.98,19.0,18.97,18.98,12000.0,13.2141,13.2281,13.2072,13.2141,12000.0
2008-08-05 13:50:00,18.98,19.09,18.98,19.09,30000.0,13.2141,13.2907,13.2141,13.2907,30000.0
2008-08-05 13:55:00,19.09,19.13,19.09,19.1,23100.0,13.2907,13.3186,13.2907,13.2977,23100.0
2008-08-05 14:00:00,19.11,19.11,19.04,19.06,27700.0,13.3046,13.3046,13.2559,13.2698,27700.0
2008-08-05 14:05:00,19.06,19.09,19.03,19.05,33100.0,13.2698,13.2907,13.2489,13.2629,33100.0
2008-08-05 14:10:00,19.05,19.16,19.04,19.14,36400.0,13.2629,13.3394,13.2559,13.3255,36400.0
2008-08-05 14:15:00,19.14,19.25,19.1,19.18,55100.0,13.3255,13.4021,13.2977,13.3534,55100.0
2008-08-05 14:20:00,19.17,19.2,19.05,19.11,85900.0,13.3464,13.3673,13.2629,13.3046,85900.0
2008-08-05 14:25:00,19.1,19.29,19.07,19.28,62800.0,13.2977,13.43,13.2768,13.423,62800.0
2008-08-05 14:30:00,19.28,19.3,19.2,19.3,41300.0,13.423,13.4369,13.3673,13.4369,41300.0
2008-08-05 14:35:00,19.29,19.3,19.24,19.25,27700.0,13.43,13.4369,13.3951,13.4021,27700.0
2008-08-05 14:40:00,19.25,19.39,19.25,19.38,52500.0,13.4021,13.4996,13.4021,13.4926,52500.0
2008-08-05 14:45:00,19.39,19.45,19.35,19.45,19200.0,13.4996,13.5414,13.4717,13.5414,19200.0
2008-08-05 14:50:00,19.45,19.45,19.35,19.39,21600.0,13.5414,13.5414,13.4717,13.4996,21600.0
2008-08-05 14:55:00,19.38,19.39,19.32,19.32,23500.0,13.4926,13.4996,13.4508,13.4508,23500.0
2008-08-05 15:00:00,19.32,19.35,19.29,19.35,24300.0,13.4508,13.4717,13.43,13.4717,24300.0
2008-08-05 15:05:00,19.36,19.36,19.29,19.3,35000.0,13.4787,13.4787,13.43,13.4369,35000.0
2008-08-05 15:10:00,19.3,19.38,19.28,19.36,53100.0,13.4369,13.4926,13.423,13.4787,53100.0
2008-08-05 15:15:00,19.36,19.43,19.34,19.42,60800.0,13.4787,13.5274,13.4648,13.5205,60800.0
2008-08-05 15:20:00,19.43,19.49,19.41,19.44,56000.0,13.5274,13.5692,13.5135,13.5344,56000.0
2008-08-05 15:25:00,19.44,19.45,19.35,19.42,32500.0,13.5344,13.5414,13.4717,13.5205,32500.0
2008-08-05 15:30:00,19.42,19.43,19.35,19.35,31200.0,13.5205,13.5274,13.4717,13.4717,31200.0
2008-08-05 15:35:00,19.35,19.4,19.34,19.4,36100.0,13.4717,13.5065,13.4648,13.5065,36100.0
2008-08-05 15:40:00,19.39,19.49,19.39,19.46,58000.0,13.4996,13.5692,13.4996,13.5483,58000.0
2008-08-05 15:45:00,19.48,19.48,19.39,19.42,68000.0,13.5622,13.5622,13.4996,13.5205,68000.0
2008-08-05 15:50:00,19.42,19.43,19.36,19.37,88500.0,13.5205,13.5274,13.4787,13.4857,88500.0
2008-08-05 15:55:00,19.36,19.45,19.36,19.44,133900.0,13.4787,13.5414,13.4787,13.5344,133900.0
2008-08-06 09:30:00,19.39,19.41,19.3,19.38,30800.0,13.4996,13.5135,13.4369,13.4926,30800.0
2008-08-06 09:35:00,19.37,19.38,19.13,19.14,78400.0,13.4857,13.4926,13.3186,13.3255,78400.0
2008-08-06 09:40:00,19.14,19.15,19.06,19.11,98600.0,13.3255,13.3325,13.2698,13.3046,98600.0
2008-08-06 09:45:00,19.12,19.14,18.95,18.99,63000.0,13.3116,13.3255,13.1932,13.2211,63000.0
2008-08-06 09:50:00,18.99,19.01,18.82,18.84,90500.0,13.2211,13.235,13.1027,13.1167,90500.0
2008-08-06 09:55:00,18.84,18.96,18.82,18.91,37600.0,13.1167,13.2002,13.1027,13.1654,37600.0
2008-08-06 10:00:00,18.9,18.92,18.79,18.79,24200.0,13.1584,13.1724,13.0819,13.0819,24200.0
2008-08-06 10:05:00,18.8,18.9,18.74,18.76,69500.0,13.0888,13.1584,13.047,13.061,69500.0
2008-08-06 10:10:00,18.76,18.79,18.71,18.73,29900.0,13.061,13.0819,13.0262,13.0401,29900.0
2008-08-06 10:15:00,18.74,18.79,18.72,18.73,41900.0,13.047,13.0819,13.0331,13.0401,41900.0
2008-08-06 10:20:00,18.75,18.76,18.71,18.74,50300.0,13.054,13.061,13.0262,13.047,50300.0
2008-08-06 10:25:00,18.75,18.77,18.65,18.65,38000.0,13.054,13.0679,12.9844,12.9844,38000.0
2008-08-06 10:30:00,18.67,18.81,18.64,18.81,71400.0,12.9983,13.0958,12.9774,13.0958,71400.0
2008-08-06 10:35:00,18.81,18.9,18.71,18.74,55700.0,13.0958,13.1584,13.0262,13.047,55700.0
2008-08-06 10:40:00,18.75,18.76,18.64,18.64,49400.0,13.054,13.061,12.9774,12.9774,49400.0
2008-08-06 10:45:00,18.65,18.74,18.57,18.7,37700.0,12.9844,13.047,12.9287,13.0192,37700.0
2008-08-06 10:50:00,18.7,18.72,18.57,18.6,31600.0,13.0192,13.0331,12.9287,12.9496,31600.0
2008-08-06 10:55:00,18.6,18.71,18.59,18.7,26500.0,12.9496,13.0262,12.9426,13.0192,26500.0
2008-08-06 11:00:00,18.69,18.73,18.64,18.68,24100.0,13.0122,13.0401,12.9774,13.0053,24100.0
2008-08-06 11:05:00,18.67,18.7,18.62,18.64,24900.0,12.9983,13.0192,12.9635,12.9774,24900.0
2008-08-06 11:10:00,18.62,18.75,18.62,18.75,18900.0,12.9635,13.054,12.9635,13.054,18900.0
2008-08-06 11:15:00,18.77,18.82,18.7,18.71,16200.0,13.0679,13.1027,13.0192,13.0262,16200.0
2008-08-06 11:20:00,18.7,18.78,18.69,18.73,30500.0,13.0192,13.0749,13.0122,13.0401,30500.0
2008-08-06 11:25:00,18.75,18.9,18.74,18.88,15900.0,13.054,13.1584,13.047,13.1445,15900.0
2008-08-06 11:30:00,18.87,18.88,18.73,18.83,46000.0,13.1375,13.1445,13.0401,13.1097,46000.0
2008-08-06 11:35:00,18.84,18.92,18.84,18.91,25900.0,13.1167,13.1724,13.1167,13.1654,25900.0
2008-08-06 11:40:00,18.91,18.91,18.83,18.84,19000.0,13.1654,13.1654,13.1097,13.1167,19000.0
2008-08-06 11:45:00,18.84,18.85,18.7,18.74,24200.0,13.1167,13.1236,13.0192,13.047,24200.0
2008-08-06 11:50:00,18.72,18.74,18.6,18.63,31600.0,13.0331,13.047,12.9496,12.9705,31600.0
2008-08-06 11:55:00,18.63,18.65,18.6,18.65,6700.0,12.9705,12.9844,12.9496,12.9844,6700.0
2008-08-06 12:00:00,18.65,18.66,18.56,18.61,40100.0,12.9844,12.9913,12.9217,12.9565,40100.0
2008-08-06 12:05:00,18.62,18.63,18.56,18.57,25700.0,12.9635,12.9705,12.9217,12.9287,25700.0
2008-08-06 12:10:00,18.56,18.59,18.56,18.57,38300.0,12.9217,12.9426,12.9217,12.9287,38300.0
2008-08-06 12:15:00,18.57,18.62,18.57,18.62,18200.0,12.9287,12.9635,12.9287,12.9635,18200.0
2008-08-06 12:20:00,18.63,18.7,18.6,18.7,76800.0,12.9705,13.0192,12.9496,13.0192,76800.0
2008-08-06 12:25:00,18.71,18.73,18.69,18.72,8800.0,13.0262,13.0401,13.0122,13.0331,8800.0
2008-08-06 12:30:00,18.72,18.74,18.61,18.61,19800.0,13.0331,13.047,12.9565,12.9565,19800.0
2008-08-06 12:35:00,18.62,18.68,18.61,18.68,11600.0,12.9635,13.0053,12.9565,13.0053,11600.0
2008-08-06 12:40:00,18.68,18.72,18.67,18.7,108600.0,13.0053,13.0331,12.9983,13.0192,108600.0
2008-08-06 12:45:00,18.69,18.7,18.58,18.59,16500.0,13.0122,13.0192,12.9356,12.9426,16500.0
2008-08-06 12:50:00,18.58,18.62,18.54,18.59,18000.0,12.9356,12.9635,12.9078,12.9426,18000.0
2008-08-06 12:55:00,18.58,18.58,18.5,18.56,11200.0,12.9356,12.9356,12.8799,12.9217,11200.0
2008-08-06 13:00:00,18.55,18.56,18.51,18.56,11900.0,12.9148,12.9217,12.8869,12.9217,11900.0
2008-08-06 13:05:00,18.56,18.59,18.53,18.59,7700.0,12.9217,12.9426,12.9008,12.9426,7700.0
2008-08-06 13:10:00,18.57,18.6,18.57,18.58,5900.0,12.9287,12.9496,12.9287,12.9356,5900.0
2008-08-06 13:15:00,18.58,18.65,18.57,18.63,11900.0,12.9356,12.9844,12.9287,12.9705,11900.0
2008-08-06 13:20:00,18.64,18.67,18.61,18.66,8300.0,12.9774,12.9983,12.9565,12.9913,8300.0
2008-08-06 13:25:00,18.66,18.71,18.66,18.67,13300.0,12.9913,13.0262,12.9913,12.9983,13300.0
2008-08-06 13:30:00,18.67,18.71,18.67,18.7,12600.0,12.9983,13.0262,12.9983,13.0192,12600.0
2008-08-06 13:35:00,18.7,18.72,18.63,18.65,15900.0,13.0192,13.0331,12.9705,12.9844,15900.0
2008-08-06 13:40:00,18.63,18.66,18.62,18.65,10300.0,12.9705,12.9913,12.9635,12.9844,10300.0
2008-08-06 13:45:00,18.65,18.65,18.59,18.61,14400.0,12.9844,12.9844,12.9426,12.9565,14400.0
2008-08-06 13:50:00,18.6,18.61,18.5,18.52,24300.0,12.9496,12.9565,12.8799,12.8939,24300.0
2008-08-06 13:55:00,18.53,18.63,18.52,18.62,16300.0,12.9008,12.9705,12.8939,12.9635,16300.0
2008-08-06 14:00:00,18.63,18.65,18.59,18.64,21600.0,12.9705,12.9844,12.9426,12.9774,21600.0
2008-08-06 14:05:00,18.64,18.65,18.58,18.59,15100.0,12.9774,12.9844,12.9356,12.9426,15100.0
2008-08-06 14:10:00,18.59,18.71,18.59,18.69,15800.0,12.9426,13.0262,12.9426,13.0122,15800.0
2008-08-06 14:15:00,18.69,18.75,18.69,18.7,32500.0,13.0122,13.054,13.0122,13.0192,32500.0
2008-08-06 14:20:00,18.7,18.74,18.69,18.7,31100.0,13.0192,13.047,13.0122,13.0192,31100.0
2008-08-06 14:25:00,18.71,18.73,18.67,18.68,12800.0,13.0262,13.0401,12.9983,13.0053,12800.0
2008-08-06 14:30:00,18.68,18.76,18.68,18.76,26400.0,13.0053,13.061,13.0053,13.061,26400.0
2008-08-06 14:35:00,18.74,18.76,18.7,18.7,23400.0,13.047,13.061,13.0192,13.0192,23400.0
2008-08-06 14:40:00,18.7,18.76,18.67,18.68,52300.0,13.0192,13.061,12.9983,13.0053,52300.0
2008-08-06 14:45:00,18.68,18.72,18.65,18.7,42700.0,13.0053,13.0331,12.9844,13.0192,42700.0
2008-08-06 14:50:00,18.71,18.73,18.67,18.7,23900.0,13.0262,13.0401,12.9983,13.0192,23900.0
2008-08-06 14:55:00,18.69,18.71,18.67,18.69,19900.0,13.0122,13.0262,12.9983,13.0122,19900.0
2008-08-06 15:00:00,18.7,18.74,18.7,18.73,20700.0,13.0192,13.047,13.0192,13.0401,20700.0
2008-08-06 15:05:00,18.73,18.75,18.69,18.7,16300.0,13.0401,13.054,13.0122,13.0192,16300.0
2008-08-06 15:10:00,18.7,18.75,18.67,18.72,35400.0,13.0192,13.054,12.9983,13.0331,35400.0
2008-08-06 15:15:00,18.72,18.75,18.68,18.74,30500.0,13.0331,13.054,13.0053,13.047,30500.0
2008-08-06 15:20:00,18.75,18.75,18.72,18.73,26300.0,13.054,13.054,13.0331,13.0401,26300.0
2008-08-06 15:25:00,18.73,18.74,18.72,18.73,9500.0,13.0401,13.047,13.0331,13.0401,9500.0
2008-08-06 15:30:00,18.73,18.73,18.68,18.7,27000.0,13.0401,13.0401,13.0053,13.0192,27000.0
2008-08-06 15:35:00,18.7,18.75,18.69,18.74,37400.0,13.0192,13.054,13.0122,13.047,37400.0
2008-08-06 15:40:00,18.73,18.75,18.69,18.71,26600.0,13.0401,13.054,13.0122,13.0262,26600.0
2008-08-06 15:45:00,18.72,18.75,18.71,18.74,26800.0,13.0331,13.054,13.0262,13.047,26800.0
2008-08-06 15:50:00,18.74,18.77,18.73,18.74,52000.0,13.047,13.0679,13.0401,13.047,52000.0
2008-08-06 15:55:00,18.75,18.86,18.74,18.81,125100.0,13.054,13.1306,13.047,13.0958,125100.0
2008-08-07 09:30:00,18.65,18.65,18.28,18.39,48900.0,12.9844,12.9844,12.7268,12.8034,48900.0
2008-08-07 09:35:00,18.4,18.43,18.34,18.41,45500.0,12.8103,12.8312,12.7686,12.8173,45500.0
2008-08-07 09:40:00,18.4,18.44,18.39,18.41,19900.0,12.8103,12.8382,12.8034,12.8173,19900.0
2008-08-07 09:45:00,18.4,18.49,18.36,18.45,39100.0,12.8103,12.873,12.7825,12.8451,39100.0
2008-08-07 09:50:00,18.46,18.57,18.44,18.53,40500.0,12.8521,12.9287,12.8382,12.9008,40500.0
2008-08-07 09:55:00,18.53,18.53,18.39,18.43,20700.0,12.9008,12.9008,12.8034,12.8312,20700.0
2008-08-07 10:00:00,18.46,18.52,18.4,18.45,51400.0,12.8521,12.8939,12.8103,12.8451,51400.0
2008-08-07 10:05:00,18.46,18.55,18.43,18.43,195300.0,12.8521,12.9148,12.8312,12.8312,195300.0
2008-08-07 10:10:00,18.43,18.44,18.38,18.41,52100.0,12.8312,12.8382,12.7964,12.8173,52100.0
2008-08-07 10:15:00,18.41,18.45,18.36,18.43,50600.0,12.8173,12.8451,12.7825,12.8312,50600.0
2008-08-07 10:20:00,18.43,18.46,18.35,18.46,60900.0,12.8312,12.8521,12.7755,12.8521,60900.0
2008-08-07 10:25:00,18.45,18.46,18.33,18.4,29600.0,12.8451,12.8521,12.7616,12.8103,29600.0
2008-08-07 10:30:00,18.4,18.42,18.38,18.4,48000.0,12.8103,12.8243,12.7964,12.8103,48000.0
2008-08-07 10:35:00,18.4,18.41,18.3,18.38,35700.0,12.8103,12.8173,12.7407,12.7964,35700.0
2008-08-07 10:40:00,18.37,18.37,18.3,18.36,28600.0,12.7894,12.7894,12.7407,12.7825,28600.0
2008-08-07 10:45:00,18.37,18.4,18.31,18.32,71400.0,12.7894,12.8103,12.7477,12.7546,71400.0
2008-08-07 10:50:00,18.31,18.36,18.28,18.28,19900.0,12.7477,12.7825,12.7268,12.7268,19900.0
2008-08-07 10:55:00,18.28,18.28,18.24,18.27,23700.0,12.7268,12.7268,12.6989,12.7198,23700.0
2008-08-07 11:00:00,18.29,18.38,18.25,18.26,33900.0,12.7337,12.7964,12.7059,12.7129,33900.0
2008-08-07 11:05:00,18.26,18.34,18.23,18.34,30100.0,12.7129,12.7686,12.692,12.7686,30100.0
2008-08-07 11:10:00,18.34,18.37,18.21,18.26,33200.0,12.7686,12.7894,12.678,12.7129,33200.0
2008-08-07 11:15:00,18.25,18.27,18.15,18.15,37400.0,12.7059,12.7198,12.6363,12.6363,37400.0
2008-08-07 11:20:00,18.16,18.23,18.15,18.17,25200.0,12.6432,12.692,12.6363,12.6502,25200.0
2008-08-07 11:25:00,18.16,18.26,18.16,18.24,15400.0,12.6432,12.7129,12.6432,12.6989,15400.0
2008-08-07 11:30:00,18.22,18.25,18.17,18.24,14800.0,12.685,12.7059,12.6502,12.6989,14800.0
2008-08-07 11:35:00,18.25,18.26,18.21,18.21,14100.0,12.7059,12.7129,12.678,12.678,14100.0
2008-08-07 11:40:00,18.22,18.24,18.21,18.23,13900.0,12.685,12.6989,12.678,12.692,13900.0
2008-08-07 11:45:00,18.23,18.31,18.22,18.27,16300.0,12.692,12.7477,12.685,12.7198,16300.0
2008-08-07 11:50:00,18.27,18.28,18.24,18.28,21000.0,12.7198,12.7268,12.6989,12.7268,21000.0
2008-08-07 11:55:00,18.28,18.29,18.24,18.25,27800.0,12.7268,12.7337,12.6989,12.7059,27800.0
2008-08-07 12:00:00,18.27,18.27,18.15,18.16,29600.0,12.7198,12.7198,12.6363,12.6432,29600.0
2008-08-07 12:05:00,18.17,18.17,18.15,18.15,36700.0,12.6502,12.6502,12.6363,12.6363,36700.0
2008-08-07 12:10:00,18.16,18.22,18.15,18.2,19200.0,12.6432,12.685,12.6363,12.6711,19200.0
2008-08-07 12:15:00,18.2,18.24,18.18,18.18,13600.0,12.6711,12.6989,12.6572,12.6572,13600.0
2008-08-07 12:20:00,18.18,18.22,18.17,18.21,27800.0,12.6572,12.685,12.6502,12.678,27800.0
2008-08-07 12:25:00,18.22,18.25,18.2,18.25,6200.0,12.685,12.7059,12.6711,12.7059,6200.0
2008-08-07 12:30:00,18.25,18.27,18.21,18.27,9300.0,12.7059,12.7198,12.678,12.7198,9300.0
2008-08-07 12:35:00,18.27,18.4,18.27,18.36,21100.0,12.7198,12.8103,12.7198,12.7825,21100.0
2008-08-07 12:40:00,18.36,18.39,18.3,18.3,34600.0,12.7825,12.8034,12.7407,12.7407,34600.0
2008-08-07 12:45:00,18.29,18.4,18.26,18.38,33200.0,12.7337,12.8103,12.7129,12.7964,33200.0
2008-08-07 12:50:00,18.39,18.39,18.26,18.3,17900.0,12.8034,12.8034,12.7129,12.7407,17900.0
2008-08-07 12:55:00,18.3,18.4,18.28,18.39,13700.0,12.7407,12.8103,12.7268,12.8034,13700.0
2008-08-07 13:00:00,18.38,18.38,18.25,18.28,9500.0,12.7964,12.7964,12.7059,12.7268,9500.0
2008-08-07 13:05:00,18.28,18.34,18.28,18.28,8100.0,12.7268,12.7686,12.7268,12.7268,8100.0
2008-08-07 13:10:00,18.3,18.38,18.29,18.36,18000.0,12.7407,12.7964,12.7337,12.7825,18000.0
2008-08-07 13:15:00,18.37,18.39,18.31,18.31,25200.0,12.7894,12.8034,12.7477,12.7477,25200.0
2008-08-07 13:20:00,18.31,18.34,18.3,18.34,11900.0,12.7477,12.7686,12.7407,12.7686,11900.0
2008-08-07 13:25:00,18.33,18.42,18.33,18.42,20700.0,12.7616,12.8243,12.7616,12.8243,20700.0
2008-08-07 13:30:00,18.41,18.43,18.35,18.37,69900.0,12.8173,12.8312,12.7755,12.7894,69900.0
2008-08-07 13:35:00,18.38,18.39,18.36,18.38,80500.0,12.7964,12.8034,12.7825,12.7964,80500.0
2008-08-07 13:40:00,18.38,18.42,18.35,18.36,42300.0,12.7964,12.8243,12.7755,12.7825,42300.0
2008-08-07 13:45:00,18.36,18.37,18.35,18.35,40100.0,12.7825,12.7894,12.7755,12.7755,40100.0
2008-08-07 13:50:00,18.35,18.36,18.35,18.35,17000.0,12.7755,12.7825,12.7755,12.7755,17000.0
2008-08-07 13:55:00,18.35,18.36,18.35,18.36,25100.0,12.7755,12.7825,12.7755,12.7825,25100.0
2008-08-07 14:00:00,18.35,18.36,18.35,18.35,30300.0,12.7755,12.7825,12.7755,12.7755,30300.0
2008-08-07 14:05:00,18.35,18.39,18.33,18.33,97900.0,12.7755,12.8034,12.7616,12.7616,97900.0
2008-08-07 14:10:00,18.34,18.42,18.33,18.41,34800.0,12.7686,12.8243,12.7616,12.8173,34800.0
2008-08-07 14:15:00,18.42,18.43,18.37,18.4,30100.0,12.8243,12.8312,12.7894,12.8103,30100.0
2008-08-07 14:20:00,18.4,18.4,18.36,18.4,41900.0,12.8103,12.8103,12.7825,12.8103,41900.0
2008-08-07 14:25:00,18.4,18.42,18.37,18.4,47700.0,12.8103,12.8243,12.7894,12.8103,47700.0
2008-08-07 14:30:00,18.4,18.42,18.38,18.41,35800.0,12.8103,12.8243,12.7964,12.8173,35800.0
2008-08-07 14:35:00,18.4,18.41,18.39,18.41,30300.0,12.8103,12.8173,12.8034,12.8173,30300.0
2008-08-07 14:40:00,18.41,18.41,18.39,18.4,15700.0,12.8173,12.8173,12.8034,12.8103,15700.0
2008-08-07 14:45:00,18.41,18.41,18.37,18.38,30200.0,12.8173,12.8173,12.7894,12.7964,30200.0
2008-08-07 14:50:00,18.38,18.41,18.37,18.41,17500.0,12.7964,12.8173,12.7894,12.8173,17500.0
2008-08-07 14:55:00,18.41,18.42,18.34,18.36,25200.0,12.8173,12.8243,12.7686,12.7825,25200.0
2008-08-07 15:00:00,18.36,18.39,18.32,18.38,49300.0,12.7825,12.8034,12.7546,12.7964,49300.0
2008-08-07 15:05:00,18.36,18.4,18.34,18.37,49000.0,12.7825,12.8103,12.7686,12.7894,49000.0
2008-08-07 15:10:00,18.37,18.38,18.33,18.35,26800.0,12.7894,12.7964,12.7616,12.7755,26800.0
2008-08-07 15:15:00,18.35,18.35,18.33,18.33,31200.0,12.7755,12.7755,12.7616,12.7616,31200.0
2008-08-07 15:20:00,18.34,18.36,18.32,18.33,72100.0,12.7686,12.7825,12.7546,12.7616,72100.0
2008-08-07 15:25:00,18.33,18.36,18.32,18.34,85300.0,12.7616,12.7825,12.7546,12.7686,85300.0
2008-08-07 15:30:00,18.34,18.34,18.24,18.27,172900.0,12.7686,12.7686,12.6989,12.7198,172900.0
2008-08-07 15:35:00,18.28,18.31,18.26,18.3,118100.0,12.7268,12.7477,12.7129,12.7407,118100.0
2008-08-07 15:40:00,18.3,18.31,18.29,18.29,34100.0,12.7407,12.7477,12.7337,12.7337,34100.0
2008-08-07 15:45:00,18.3,18.31,18.28,18.28,55700.0,12.7407,12.7477,12.7268,12.7268,55700.0
2008-08-07 15:50:00,18.29,18.33,18.28,18.31,60500.0,12.7337,12.7616,12.7268,12.7477,60500.0
2008-08-07 15:55:00,18.3,18.32,18.26,18.29,53500.0,12.7407,12.7546,12.7129,12.7337,53500.0
2008-08-08 09:30:00,18.37,18.4,18.19,18.4,29200.0,12.7894,12.8103,12.6641,12.8103,29200.0
2008-08-08 09:35:00,18.46,18.69,18.44,18.57,48000.0,12.8521,13.0122,12.8382,12.9287,48000.0
2008-08-08 09:40:00,18.58,18.71,18.43,18.52,20500.0,12.9356,13.0262,12.8312,12.8939,20500.0
2008-08-08 09:45:00,18.53,18.82,18.51,18.82,31100.0,12.9008,13.1027,12.8869,13.1027,31100.0
2008-08-08 09:50:00,18.82,18.88,18.7,18.88,29100.0,13.1027,13.1445,13.0192,13.1445,29100.0
2008-08-08 09:55:00,18.88,18.88,18.81,18.82,57200.0,13.1445,13.1445,13.0958,13.1027,57200.0
2008-08-08 10:00:00,18.82,18.86,18.78,18.8,34100.0,13.1027,13.1306,13.0749,13.0888,34100.0
2008-08-08 10:05:00,18.79,18.9,18.67,18.89,31500.0,13.0819,13.1584,12.9983,13.1515,31500.0
2008-08-08 10:10:00,18.91,18.94,18.84,18.87,63600.0,13.1654,13.1863,13.1167,13.1375,63600.0
2008-08-08 10:15:00,18.88,18.93,18.83,18.9,76600.0,13.1445,13.1793,13.1097,13.1584,76600.0
2008-08-08 10:20:00,18.9,18.91,18.77,18.85,48900.0,13.1584,13.1654,13.0679,13.1236,48900.0
2008-08-08 10:25:00,18.85,18.9,18.76,18.8,30200.0,13.1236,13.1584,13.061,13.0888,30200.0
2008-08-08 10:30:00,18.8,18.8,18.71,18.75,38800.0,13.0888,13.0888,13.0262,13.054,38800.0
2008-08-08 10:35:00,18.76,18.77,18.7,18.71,43500.0,13.061,13.0679,13.0192,13.0262,43500.0
2008-08-08 10:40:00,18.71,18.73,18.7,18.71,72900.0,13.0262,13.0401,13.0192,13.0262,72900.0
2008-08-08 10:45:00,18.72,18.73,18.7,18.73,43700.0,13.0331,13.0401,13.0192,13.0401,43700.0
2008-08-08 10:50:00,18.73,18.73,18.7,18.71,25400.0,13.0401,13.0401,13.0192,13.0262,25400.0
2008-08-08 10:55:00,18.71,18.74,18.7,18.73,93000.0,13.0262,13.047,13.0192,13.0401,93000.0
2008-08-08 11:00:00,18.72,18.74,18.68,18.68,14600.0,13.0331,13.047,13.0053,13.0053,14600.0
2008-08-08 11:05:00,18.68,18.68,18.55,18.6,40500.0,13.0053,13.0053,12.9148,12.9496,40500.0
2008-08-08 11:10:00,18.61,18.78,18.6,18.75,18400.0,12.9565,13.0749,12.9496,13.054,18400.0
2008-08-08 11:15:00,18.75,18.78,18.7,18.76,80700.0,13.054,13.0749,13.0192,13.061,80700.0
2008-08-08 11:20:00,18.75,18.82,18.71,18.79,9000.0,13.054,13.1027,13.0262,13.0819,9000.0
2008-08-08 11:25:00,18.78,18.82,18.78,18.8,6400.0,13.0749,13.1027,13.0749,13.0888,6400.0
2008-08-08 11:30:00,18.81,18.89,18.81,18.89,29400.0,13.0958,13.1515,13.0958,13.1515,29400.0
2008-08-08 11:35:00,18.88,18.9,18.85,18.89,6500.0,13.1445,13.1584,13.1236,13.1515,6500.0
2008-08-08 11:40:00,18.88,18.94,18.88,18.92,12300.0,13.1445,13.1863,13.1445,13.1724,12300.0
2008-08-08 11:45:00,18.94,19.0,18.92,18.99,27700.0,13.1863,13.2281,13.1724,13.2211,27700.0
2008-08-08 11:50:00,18.97,19.08,18.97,19.08,19600.0,13.2072,13.2838,13.2072,13.2838,19600.0
2008-08-08 11:55:00,19.08,19.15,19.07,19.1,31300.0,13.2838,13.3325,13.2768,13.2977,31300.0
2008-08-08 12:00:00,19.1,19.12,19.02,19.02,23900.0,13.2977,13.3116,13.242,13.242,23900.0
2008-08-08 12:05:00,19.03,19.05,18.99,19.0,56900.0,13.2489,13.2629,13.2211,13.2281,56900.0
2008-08-08 12:10:00,19.0,19.05,18.99,19.0,31900.0,13.2281,13.2629,13.2211,13.2281,31900.0
2008-08-08 12:15:00,19.0,19.11,18.99,19.08,48800.0,13.2281,13.3046,13.2211,13.2838,48800.0
2008-08-08 12:20:00,19.08,19.08,19.04,19.06,21400.0,13.2838,13.2838,13.2559,13.2698,21400.0
2008-08-08 12:25:00,19.05,19.08,19.05,19.08,26800.0,13.2629,13.2838,13.2629,13.2838,26800.0
2008-08-08 12:30:00,19.07,19.1,19.06,19.07,43200.0,13.2768,13.2977,13.2698,13.2768,43200.0
2008-08-08 12:35:00,19.06,19.09,19.06,19.09,47900.0,13.2698,13.2907,13.2698,13.2907,47900.0
2008-08-08 12:40:00,19.1,19.1,19.06,19.08,5300.0,13.2977,13.2977,13.2698,13.2838,5300.0
2008-08-08 12:45:00,19.08,19.1,19.06,19.09,8300.0,13.2838,13.2977,13.2698,13.2907,8300.0
2008-08-08 12:50:00,19.09,19.1,19.07,19.08,16700.0,13.2907,13.2977,13.2768,13.2838,16700.0
2008-08-08 12:55:00,19.07,19.1,19.06,19.07,37400.0,13.2768,13.2977,13.2698,13.2768,37400.0
2008-08-08 13:00:00,19.07,19.08,19.05,19.06,103200.0,13.2768,13.2838,13.2629,13.2698,103200.0
2008-08-08 13:05:00,19.06,19.06,19.04,19.06,24000.0,13.2698,13.2698,13.2559,13.2698,24000.0
2008-08-08 13:10:00,19.05,19.05,19.01,19.04,21000.0,13.2629,13.2629,13.235,13.2559,21000.0
2008-08-08 13:15:00,19.03,19.03,18.96,19.0,45800.0,13.2489,13.2489,13.2002,13.2281,45800.0
2008-08-08 13:20:00,19.0,19.02,18.99,19.02,309200.0,13.2281,13.242,13.2211,13.242,309200.0
2008-08-08 13:25:00,19.02,19.03,18.99,19.0,51400.0,13.242,13.2489,13.2211,13.2281,51400.0
2008-08-08 13:30:00,19.0,19.05,18.96,19.05,28400.0,13.2281,13.2629,13.2002,13.2629,28400.0
2008-08-08 13:35:00,19.05,19.05,19.0,19.01,59100.0,13.2629,13.2629,13.2281,13.235,59100.0
2008-08-08 13:40:00,19.02,19.02,18.96,18.97,190700.0,13.242,13.242,13.2002,13.2072,190700.0
2008-08-08 13:45:00,18.97,19.02,18.94,18.98,61200.0,13.2072,13.242,13.1863,13.2141,61200.0
2008-08-08 13:50:00,18.98,19.01,18.96,18.99,96200.0,13.2141,13.235,13.2002,13.2211,96200.0
2008-08-08 13:55:00,18.99,19.0,18.95,19.0,40700.0,13.2211,13.2281,13.1932,13.2281,40700.0
2008-08-08 14:00:00,19.0,19.01,18.98,19.0,160900.0,13.2281,13.235,13.2141,13.2281,160900.0
2008-08-08 14:05:00,19.0,19.01,18.98,19.0,27600.0,13.2281,13.235,13.2141,13.2281,27600.0
2008-08-08 14:10:00,19.0,19.03,18.96,19.03,22900.0,13.2281,13.2489,13.2002,13.2489,22900.0
2008-08-08 14:15:00,19.03,19.07,19.02,19.07,15600.0,13.2489,13.2768,13.242,13.2768,15600.0
2008-08-08 14:20:00,19.07,19.1,19.01,19.02,57400.0,13.2768,13.2977,13.235,13.242,57400.0
2008-08-08 14:25:00,19.02,19.05,18.98,19.03,66300.0,13.242,13.2629,13.2141,13.2489,66300.0
2008-08-08 14:30:00,19.01,19.07,19.01,19.04,196000.0,13.235,13.2768,13.235,13.2559,196000.0
2008-08-08 14:35:00,19.04,19.05,19.02,19.04,38500.0,13.2559,13.2629,13.242,13.2559,38500.0
2008-08-08 14:40:00,19.04,19.07,19.02,19.02,160400.0,13.2559,13.2768,13.242,13.242,160400.0
2008-08-08 14:45:00,19.04,19.05,18.98,19.01,56700.0,13.2559,13.2629,13.2141,13.235,56700.0
2008-08-08 14:50:00,19.02,19.07,19.01,19.06,36100.0,13.242,13.2768,13.235,13.2698,36100.0
2008-08-08 14:55:00,19.08,19.14,19.07,19.09,79000.0,13.2838,13.3255,13.2768,13.2907,79000.0
2008-08-08 15:00:00,19.09,19.12,19.07,19.09,144700.0,13.2907,13.3116,13.2768,13.2907,144700.0
2008-08-08 15:05:00,19.09,19.12,19.06,19.11,45700.0,13.2907,13.3116,13.2698,13.3046,45700.0
2008-08-08 15:10:00,19.1,19.16,19.1,19.15,92800.0,13.2977,13.3394,13.2977,13.3325,92800.0
2008-08-08 15:15:00,19.16,19.17,19.12,19.16,73800.0,13.3394,13.3464,13.3116,13.3394,73800.0
2008-08-08 15:20:00,19.16,19.19,19.11,19.14,119500.0,13.3394,13.3603,13.3046,13.3255,119500.0
2008-08-08 15:25:00,19.15,19.19,19.15,19.18,20700.0,13.3325,13.3603,13.3325,13.3534,20700.0
2008-08-08 15:30:00,19.18,19.2,19.17,19.2,41300.0,13.3534,13.3673,13.3464,13.3673,41300.0
2008-08-08 15:35:00,19.19,19.22,19.17,19.19,64200.0,13.3603,13.3812,13.3464,13.3603,64200.0
2008-08-08 15:40:00,19.19,19.2,19.13,19.15,100800.0,13.3603,13.3673,13.3186,13.3325,100800.0
2008-08-08 15:45:00,19.15,19.18,19.15,19.17,34700.0,13.3325,13.3534,13.3325,13.3464,34700.0
2008-08-08 15:50:00,19.17,19.18,19.1,19.11,84700.0,13.3464,13.3534,13.2977,13.3046,84700.0
2008-08-08 15:55:00,19.1,19.12,19.09,19.12,90100.0,13.2977,13.3116,13.2907,13.3116,90100.0
2008-08-11 09:30:00,19.16,19.16,18.83,18.87,33800.0,13.3394,13.3394,13.1097,13.1375,33800.0
2008-08-11 09:35:00,18.89,19.0,18.89,18.96,6200.0,13.1515,13.2281,13.1515,13.2002,6200.0
2008-08-11 09:40:00,18.96,19.0,18.9,18.95,45900.0,13.2002,13.2281,13.1584,13.1932,45900.0
2008-08-11 09:45:00,18.95,18.96,18.72,18.73,52700.0,13.1932,13.2002,13.0331,13.0401,52700.0
2008-08-11 09:50:00,18.74,18.78,18.7,18.74,31900.0,13.047,13.0749,13.0192,13.047,31900.0
2008-08-11 09:55:00,18.74,18.82,18.7,18.77,37800.0,13.047,13.1027,13.0192,13.0679,37800.0
2008-08-11 10:00:00,18.77,18.81,18.64,18.77,79800.0,13.0679,13.0958,12.9774,13.0679,79800.0
2008-08-11 10:05:00,18.76,18.85,18.73,18.79,43200.0,13.061,13.1236,13.0401,13.0819,43200.0
2008-08-11 10:10:00,18.8,18.85,18.79,18.83,13200.0,13.0888,13.1236,13.0819,13.1097,13200.0
2008-08-11 10:15:00,18.84,18.92,18.79,18.87,59200.0,13.1167,13.1724,13.0819,13.1375,59200.0
2008-08-11 10:20:00,18.88,18.99,18.87,18.9,29700.0,13.1445,13.2211,13.1375,13.1584,29700.0
2008-08-11 10:25:00,18.87,18.87,18.79,18.8,23000.0,13.1375,13.1375,13.0819,13.0888,23000.0
2008-08-11 10:30:00,18.81,18.86,18.8,18.86,16200.0,13.0958,13.1306,13.0888,13.1306,16200.0
2008-08-11 10:35:00,18.87,18.88,18.78,18.8,29400.0,13.1375,13.1445,13.0749,13.0888,29400.0
2008-08-11 10:40:00,18.8,18.85,18.8,18.83,10000.0,13.0888,13.1236,13.0888,13.1097,10000.0
2008-08-11 10:45:00,18.83,18.84,18.78,18.79,10900.0,13.1097,13.1167,13.0749,13.0819,10900.0
2008-08-11 10:50:00,18.8,18.84,18.8,18.81,24500.0,13.0888,13.1167,13.0888,13.0958,24500.0
2008-08-11 10:55:00,18.8,18.88,18.8,18.88,21100.0,13.0888,13.1445,13.0888,13.1445,21100.0
2008-08-11 11:00:00,18.88,18.94,18.88,18.92,13000.0,13.1445,13.1863,13.1445,13.1724,13000.0
2008-08-11 11:05:00,18.94,18.96,18.89,18.9,65800.0,13.1863,13.2002,13.1515,13.1584,65800.0
2008-08-11 11:10:00,18.91,18.93,18.85,18.85,9000.0,13.1654,13.1793,13.1236,13.1236,9000.0
2008-08-11 11:15:00,18.85,18.9,18.76,18.9,17000.0,13.1236,13.1584,13.061,13.1584,17000.0
2008-08-11 11:20:00,18.91,18.91,18.77,18.82,18300.0,13.1654,13.1654,13.0679,13.1027,18300.0
2008-08-11 11:25:00,18.83,18.98,18.82,18.96,29000.0,13.1097,13.2141,13.1027,13.2002,29000.0
2008-08-11 11:30:00,18.96,18.96,18.91,18.91,58200.0,13.2002,13.2002,13.1654,13.1654,58200.0
2008-08-11 11:35:00,18.91,18.97,18.91,18.95,40000.0,13.1654,13.2072,13.1654,13.1932,40000.0
2008-08-11 11:40:00,18.95,18.96,18.89,18.96,112400.0,13.1932,13.2002,13.1515,13.2002,112400.0
2008-08-11 11:45:00,18.96,18.98,18.94,18.97,38600.0,13.2002,13.2141,13.1863,13.2072,38600.0
2008-08-11 11:50:00,18.97,18.99,18.93,18.97,86400.0,13.2072,13.2211,13.1793,13.2072,86400.0
2008-08-11 11:55:00,18.97,19.0,18.9,18.94,44600.0,13.2072,13.2281,13.1584,13.1863,44600.0
2008-08-11 12:00:00,18.95,18.96,18.93,18.96,47200.0,13.1932,13.2002,13.1793,13.2002,47200.0
2008-08-11 12:05:00,18.96,18.96,18.87,18.9,63100.0,13.2002,13.2002,13.1375,13.1584,63100.0
2008-08-11 12:10:00,18.9,18.96,18.9,18.93,43200.0,13.1584,13.2002,13.1584,13.1793,43200.0
2008-08-11 12:15:00,18.93,18.96,18.92,18.95,38100.0,13.1793,13.2002,13.1724,13.1932,38100.0
2008-08-11 12:20:00,18.95,18.97,18.92,18.93,66100.0,13.1932,13.2072,13.1724,13.1793,66100.0
2008-08-11 12:25:00,18.94,18.96,18.93,18.95,48200.0,13.1863,13.2002,13.1793,13.1932,48200.0
2008-08-11 12:30:00,18.95,18.99,18.95,18.98,53300.0,13.1932,13.2211,13.1932,13.2141,53300.0
2008-08-11 12:35:00,18.98,19.0,18.94,18.98,63100.0,13.2141,13.2281,13.1863,13.2141,63100.0
2008-08-11 12:40:00,18.97,18.99,18.95,18.97,62300.0,13.2072,13.2211,13.1932,13.2072,62300.0
2008-08-11 12:45:00,18.97,18.97,18.95,18.96,61600.0,13.2072,13.2072,13.1932,13.2002,61600.0
2008-08-11 12:50:00,18.96,19.0,18.94,18.97,109500.0,13.2002,13.2281,13.1863,13.2072,109500.0
2008-08-11 12:55:00,18.97,19.02,18.92,19.02,105600.0,13.2072,13.242,13.1724,13.242,105600.0
2008-08-11 13:00:00,19.02,19.03,19.0,19.0,88700.0,13.242,13.2489,13.2281,13.2281,88700.0
2008-08-11 13:05:00,19.0,19.07,19.0,19.06,43400.0,13.2281,13.2768,13.2281,13.2698,43400.0
2008-08-11 13:10:00,19.06,19.11,19.04,19.11,42600.0,13.2698,13.3046,13.2559,13.3046,42600.0
2008-08-11 13:15:00,19.11,19.15,19.1,19.14,75800.0,13.3046,13.3325,13.2977,13.3255,75800.0
2008-08-11 13:20:00,19.14,19.17,19.13,19.15,105100.0,13.3255,13.3464,13.3186,13.3325,105100.0
2008-08-11 13:25:00,19.15,19.31,19.14,19.31,190700.0,13.3325,13.4439,13.3255,13.4439,190700.0
2008-08-11 13:30:00,19.31,19.36,19.31,19.36,82400.0,13.4439,13.4787,13.4439,13.4787,82400.0
2008-08-11 13:35:00,19.37,19.49,19.35,19.46,116600.0,13.4857,13.5692,13.4717,13.5483,116600.0
2008-08-11 13:40:00,19.45,19.53,19.41,19.51,126300.0,13.5414,13.597,13.5135,13.5831,126300.0
2008-08-11 13:45:00,19.51,19.55,19.5,19.51,62600.0,13.5831,13.611,13.5762,13.5831,62600.0
2008-08-11 13:50:00,19.51,19.52,19.42,19.46,133800.0,13.5831,13.5901,13.5205,13.5483,133800.0
2008-08-11 13:55:00,19.46,19.47,19.38,19.39,49100.0,13.5483,13.5553,13.4926,13.4996,49100.0
2008-08-11 14:00:00,19.4,19.45,19.34,19.45,61600.0,13.5065,13.5414,13.4648,13.5414,61600.0
2008-08-11 14:05:00,19.45,19.46,19.4,19.43,72900.0,13.5414,13.5483,13.5065,13.5274,72900.0
2008-08-11 14:10:00,19.43,19.45,19.36,19.37,46400.0,13.5274,13.5414,13.4787,13.4857,46400.0
2008-08-11 14:15:00,19.37,19.38,19.32,19.32,51700.0,13.4857,13.4926,13.4508,13.4508,51700.0
2008-08-11 14:20:00,19.32,19.33,19.19,19.28,60700.0,13.4508,13.4578,13.3603,13.423,60700.0
2008-08-11 14:25:00,19.29,19.33,19.16,19.16,65200.0,13.43,13.4578,13.3394,13.3394,65200.0
2008-08-11 14:30:00,19.16,19.19,19.15,19.15,52000.0,13.3394,13.3603,13.3325,13.3325,52000.0
2008-08-11 14:35:00,19.15,19.15,19.0,19.12,73200.0,13.3325,13.3325,13.2281,13.3116,73200.0
2008-08-11 14:40:00,19.12,19.12,18.93,18.96,29400.0,13.3116,13.3116,13.1793,13.2002,29400.0
2008-08-11 14:45:00,18.96,19.04,18.89,18.93,39700.0,13.2002,13.2559,13.1515,13.1793,39700.0
2008-08-11 14:50:00,18.94,19.37,18.91,18.97,89300.0,13.1863,13.4857,13.1654,13.2072,89300.0
2008-08-11 14:55:00,18.97,18.99,18.9,18.93,65000.0,13.2072,13.2211,13.1584,13.1793,65000.0
2008-08-11 15:00:00,18.92,18.97,18.92,18.95,92000.0,13.1724,13.2072,13.1724,13.1932,92000.0
2008-08-11 15:05:00,18.95,19.01,18.94,18.98,69100.0,13.1932,13.235,13.1863,13.2141,69100.0
2008-08-11 15:10:00,18.97,18.98,18.93,18.93,30700.0,13.2072,13.2141,13.1793,13.1793,30700.0
2008-08-11 15:15:00,18.93,18.96,18.91,18.95,30000.0,13.1793,13.2002,13.1654,13.1932,30000.0
2008-08-11 15:20:00,18.95,18.98,18.86,18.91,58100.0,13.1932,13.2141,13.1306,13.1654,58100.0
2008-08-11 15:25:00,18.91,18.92,18.82,18.87,29800.0,13.1654,13.1724,13.1027,13.1375,29800.0
2008-08-11 15:30:00,18.86,18.86,18.73,18.74,43900.0,13.1306,13.1306,13.0401,13.047,43900.0
2008-08-11 15:35:00,18.74,18.82,18.72,18.79,45700.0,13.047,13.1027,13.0331,13.0819,45700.0
2008-08-11 15:40:00,18.79,18.82,18.74,18.77,62900.0,13.0819,13.1027,13.047,13.0679,62900.0
2008-08-11 15:45:00,18.78,18.82,18.68,18.82,76700.0,13.0749,13.1027,13.0053,13.1027,76700.0
2008-08-11 15:50:00,18.82,18.86,18.82,18.85,40400.0,13.1027,13.1306,13.1027,13.1236,40400.0
2008-08-11 15:55:00,18.85,18.93,18.82,18.92,81500.0,13.1236,13.1793,13.1027,13.1724,81500.0
2008-08-12 09:30:00,18.94,19.05,18.71,18.8,18000.0,13.1863,13.2629,13.0262,13.0888,18000.0
2008-08-12 09:35:00,18.8,18.93,18.79,18.92,10700.0,13.0888,13.1793,13.0819,13.1724,10700.0
2008-08-12 09:40:00,18.91,19.02,18.91,18.95,66700.0,13.1654,13.242,13.1654,13.1932,66700.0
2008-08-12 09:45:00,18.96,19.02,18.83,18.88,214200.0,13.2002,13.242,13.1097,13.1445,214200.0
2008-08-12 09:50:00,18.86,18.92,18.79,18.84,16600.0,13.1306,13.1724,13.0819,13.1167,16600.0
2008-08-12 09:55:00,18.83,18.95,18.8,18.93,21100.0,13.1097,13.1932,13.0888,13.1793,21100.0
2008-08-12 10:00:00,18.95,18.98,18.88,18.95,129000.0,13.1932,13.2141,13.1445,13.1932,129000.0
2008-08-12 10:05:00,18.95,19.03,18.82,18.83,49300.0,13.1932,13.2489,13.1027,13.1097,49300.0
2008-08-12 10:10:00,18.84,18.9,18.78,18.84,49000.0,13.1167,13.1584,13.0749,13.1167,49000.0
2008-08-12 10:15:00,18.84,18.87,18.8,18.81,16500.0,13.1167,13.1375,13.0888,13.0958,16500.0
2008-08-12 10:20:00,18.82,18.87,18.79,18.86,21100.0,13.1027,13.1375,13.0819,13.1306,21100.0
2008-08-12 10:25:00,18.85,18.85,18.8,18.83,28900.0,13.1236,13.1236,13.0888,13.1097,28900.0
2008-08-12 10:30:00,18.82,18.85,18.78,18.82,31100.0,13.1027,13.1236,13.0749,13.1027,31100.0
2008-08-12 10:35:00,18.82,18.85,18.79,18.81,64600.0,13.1027,13.1236,13.0819,13.0958,64600.0
2008-08-12 10:40:00,18.79,18.88,18.79,18.86,33400.0,13.0819,13.1445,13.0819,13.1306,33400.0
2008-08-12 10:45:00,18.86,18.96,18.83,18.94,20300.0,13.1306,13.2002,13.1097,13.1863,20300.0
2008-08-12 10:50:00,18.94,18.94,18.87,18.9,20200.0,13.1863,13.1863,13.1375,13.1584,20200.0
2008-08-12 10:55:00,18.92,18.95,18.88,18.91,20900.0,13.1724,13.1932,13.1445,13.1654,20900.0
2008-08-12 11:00:00,18.92,18.94,18.81,18.81,12500.0,13.1724,13.1863,13.0958,13.0958,12500.0
2008-08-12 11:05:00,18.8,18.98,18.8,18.92,45400.0,13.0888,13.2141,13.0888,13.1724,45400.0
2008-08-12 11:10:00,18.93,18.96,18.91,18.94,19300.0,13.1793,13.2002,13.1654,13.1863,19300.0
2008-08-12 11:15:00,18.93,18.96,18.92,18.92,54200.0,13.1793,13.2002,13.1724,13.1724,54200.0
2008-08-12 11:20:00,18.93,18.96,18.85,18.91,18200.0,13.1793,13.2002,13.1236,13.1654,18200.0
2008-08-12 11:25:00,18.89,18.95,18.86,18.95,56100.0,13.1515,13.1932,13.1306,13.1932,56100.0
2008-08-12 11:30:00,18.95,18.95,18.89,18.93,29200.0,13.1932,13.1932,13.1515,13.1793,29200.0
2008-08-12 11:35:00,18.93,18.93,18.82,18.83,10300.0,13.1793,13.1793,13.1027,13.1097,10300.0
2008-08-12 11:40:00,18.85,18.95,18.81,18.94,12600.0,13.1236,13.1932,13.0958,13.1863,12600.0
2008-08-12 11:45:00,18.95,18.98,18.91,18.92,18500.0,13.1932,13.2141,13.1654,13.1724,18500.0
2008-08-12 11:50:00,18.92,18.98,18.91,18.96,21100.0,13.1724,13.2141,13.1654,13.2002,21100.0
2008-08-12 11:55:00,18.95,18.96,18.86,18.94,35300.0,13.1932,13.2002,13.1306,13.1863,35300.0
2008-08-12 12:00:00,18.94,18.96,18.93,18.95,31200.0,13.1863,13.2002,13.1793,13.1932,31200.0
2008-08-12 12:05:00,18.95,18.96,18.91,18.91,17400.0,13.1932,13.2002,13.1654,13.1654,17400.0
2008-08-12 12:10:00,18.9,18.96,18.89,18.9,15900.0,13.1584,13.2002,13.1515,13.1584,15900.0
2008-08-12 12:15:00,18.89,18.94,18.89,18.93,7200.0,13.1515,13.1863,13.1515,13.1793,7200.0
2008-08-12 12:20:00,18.94,18.95,18.91,18.92,11300.0,13.1863,13.1932,13.1654,13.1724,11300.0
2008-08-12 12:25:00,18.93,18.95,18.91,18.92,11400.0,13.1793,13.1932,13.1654,13.1724,11400.0
2008-08-12 12:30:00,18.93,18.94,18.85,18.85,12200.0,13.1793,13.1863,13.1236,13.1236,12200.0
2008-08-12 12:35:00,18.85,18.86,18.78,18.8,21000.0,13.1236,13.1306,13.0749,13.0888,21000.0
2008-08-12 12:40:00,18.79,18.85,18.78,18.85,16700.0,13.0819,13.1236,13.0749,13.1236,16700.0
2008-08-12 12:45:00,18.85,18.87,18.83,18.83,10300.0,13.1236,13.1375,13.1097,13.1097,10300.0
2008-08-12 12:50:00,18.83,18.86,18.8,18.86,10500.0,13.1097,13.1306,13.0888,13.1306,10500.0
2008-08-12 12:55:00,18.85,18.88,18.81,18.88,10500.0,13.1236,13.1445,13.0958,13.1445,10500.0
2008-08-12 13:00:00,18.88,18.9,18.81,18.81,12500.0,13.1445,13.1584,13.0958,13.0958,12500.0
2008-08-12 13:05:00,18.83,18.86,18.82,18.84,9300.0,13.1097,13.1306,13.1027,13.1167,9300.0
2008-08-12 13:10:00,18.85,18.88,18.81,18.84,21600.0,13.1236,13.1445,13.0958,13.1167,21600.0
2008-08-12 13:15:00,18.83,18.86,18.8,18.8,26900.0,13.1097,13.1306,13.0888,13.0888,26900.0
2008-08-12 13:20:00,18.8,18.81,18.71,18.77,45800.0,13.0888,13.0958,13.0262,13.0679,45800.0
2008-08-12 13:25:00,18.77,18.78,18.73,18.74,37300.0,13.0679,13.0749,13.0401,13.047,37300.0
2008-08-12 13:30:00,18.74,18.77,18.72,18.74,40500.0,13.047,13.0679,13.0331,13.047,40500.0
2008-08-12 13:35:00,18.74,18.74,18.68,18.68,14300.0,13.047,13.047,13.0053,13.0053,14300.0
2008-08-12 13:40:00,18.68,18.68,18.63,18.64,19500.0,13.0053,13.0053,12.9705,12.9774,19500.0
2008-08-12 13:45:00,18.65,18.68,18.65,18.65,14800.0,12.9844,13.0053,12.9844,12.9844,14800.0
2008-08-12 13:50:00,18.64,18.65,18.61,18.61,60900.0,12.9774,12.9844,12.9565,12.9565,60900.0
2008-08-12 13:55:00,18.61,18.65,18.56,18.63,70500.0,12.9565,12.9844,12.9217,12.9705,70500.0
2008-08-12 14:00:00,18.63,18.69,18.63,18.65,16600.0,12.9705,13.0122,12.9705,12.9844,16600.0
2008-08-12 14:05:00,18.65,18.69,18.61,18.61,15000.0,12.9844,13.0122,12.9565,12.9565,15000.0
2008-08-12 14:10:00,18.61,18.68,18.61,18.66,15300.0,12.9565,13.0053,12.9565,12.9913,15300.0
2008-08-12 14:15:00,18.66,18.68,18.64,18.65,7800.0,12.9913,13.0053,12.9774,12.9844,7800.0
2008-08-12 14:20:00,18.65,18.7,18.63,18.68,18800.0,12.9844,13.0192,12.9705,13.0053,18800.0
2008-08-12 14:25:00,18.69,18.76,18.67,18.72,18200.0,13.0122,13.061,12.9983,13.0331,18200.0
2008-08-12 14:30:00,18.72,18.73,18.69,18.7,17100.0,13.0331,13.0401,13.0122,13.0192,17100.0
2008-08-12 14:35:00,18.7,18.74,18.7,18.72,12900.0,13.0192,13.047,13.0192,13.0331,12900.0
2008-08-12 14:40:00,18.72,18.74,18.71,18.71,11100.0,13.0331,13.047,13.0262,13.0262,11100.0
2008-08-12 14:45:00,18.72,18.75,18.71,18.71,10000.0,13.0331,13.054,13.0262,13.0262,10000.0
2008-08-12 14:50:00,18.71,18.74,18.7,18.71,12900.0,13.0262,13.047,13.0192,13.0262,12900.0
2008-08-12 14:55:00,18.71,18.74,18.68,18.69,19600.0,13.0262,13.047,13.0053,13.0122,19600.0
2008-08-12 15:00:00,18.68,18.74,18.66,18.67,48100.0,13.0053,13.047,12.9913,12.9983,48100.0
2008-08-12 15:05:00,18.66,18.71,18.61,18.62,27600.0,12.9913,13.0262,12.9565,12.9635,27600.0
2008-08-12 15:10:00,18.62,18.66,18.56,18.58,38800.0,12.9635,12.9913,12.9217,12.9356,38800.0
2008-08-12 15:15:00,18.58,18.62,18.53,18.61,36800.0,12.9356,12.9635,12.9008,12.9565,36800.0
2008-08-12 15:20:00,18.61,18.65,18.6,18.65,18400.0,12.9565,12.9844,12.9496,12.9844,18400.0
2008-08-12 15:25:00,18.64,18.7,18.62,18.64,36900.0,12.9774,13.0192,12.9635,12.9774,36900.0
2008-08-12 15:30:00,18.65,18.67,18.56,18.57,32000.0,12.9844,12.9983,12.9217,12.9287,32000.0
2008-08-12 15:35:00,18.57,18.63,18.56,18.62,32600.0,12.9287,12.9705,12.9217,12.9635,32600.0
2008-08-12 15:40:00,18.62,18.74,18.58,18.7,64900.0,12.9635,13.047,12.9356,13.0192,64900.0
2008-08-12 15:45:00,18.7,18.78,18.68,18.76,65100.0,13.0192,13.0749,13.0053,13.061,65100.0
2008-08-12 15:50:00,18.76,18.77,18.72,18.75,63800.0,13.061,13.0679,13.0331,13.054,63800.0
2008-08-12 15:55:00,18.75,18.77,18.75,18.76,40500.0,13.054,13.0679,13.054,13.061,40500.0
2008-08-13 09:30:00,18.78,18.78,18.33,18.35,21800.0,13.0749,13.0749,12.7616,12.7755,21800.0
2008-08-13 09:35:00,18.35,18.55,18.35,18.48,30400.0,12.7755,12.9148,12.7755,12.866,30400.0
2008-08-13 09:40:00,18.48,18.5,18.37,18.42,68100.0,12.866,12.8799,12.7894,12.8243,68100.0
2008-08-13 09:45:00,18.43,18.48,18.38,18.42,26200.0,12.8312,12.866,12.7964,12.8243,26200.0
2008-08-13 09:50:00,18.42,18.43,18.34,18.41,25200.0,12.8243,12.8312,12.7686,12.8173,25200.0
2008-08-13 09:55:00,18.38,18.49,18.37,18.46,7900.0,12.7964,12.873,12.7894,12.8521,7900.0
2008-08-13 10:00:00,18.46,18.62,18.45,18.56,8800.0,12.8521,12.9635,12.8451,12.9217,8800.0
2008-08-13 10:05:00,18.55,18.55,18.42,18.46,26100.0,12.9148,12.9148,12.8243,12.8521,26100.0
2008-08-13 10:10:00,18.45,18.45,18.39,18.4,9700.0,12.8451,12.8451,12.8034,12.8103,9700.0
2008-08-13 10:15:00,18.39,18.41,18.38,18.39,7000.0,12.8034,12.8173,12.7964,12.8034,7000.0
2008-08-13 10:20:00,18.39,18.42,18.37,18.42,7400.0,12.8034,12.8243,12.7894,12.8243,7400.0
2008-08-13 10:25:00,18.42,18.43,18.32,18.32,42900.0,12.8243,12.8312,12.7546,12.7546,42900.0
2008-08-13 10:30:00,18.32,18.32,18.19,18.21,32400.0,12.7546,12.7546,12.6641,12.678,32400.0
2008-08-13 10:35:00,18.21,18.24,18.13,18.15,48300.0,12.678,12.6989,12.6223,12.6363,48300.0
2008-08-13 10:40:00,18.15,18.21,18.15,18.17,75700.0,12.6363,12.678,12.6363,12.6502,75700.0
2008-08-13 10:45:00,18.17,18.2,18.01,18.04,52400.0,12.6502,12.6711,12.5388,12.5597,52400.0
2008-08-13 10:50:00,18.04,18.12,18.01,18.08,27300.0,12.5597,12.6154,12.5388,12.5875,27300.0
2008-08-13 10:55:00,18.1,18.16,18.07,18.16,24200.0,12.6015,12.6432,12.5806,12.6432,24200.0
2008-08-13 11:00:00,18.16,18.16,18.09,18.11,15500.0,12.6432,12.6432,12.5945,12.6084,15500.0
2008-08-13 11:05:00,18.1,18.15,18.0,18.0,30200.0,12.6015,12.6363,12.5318,12.5318,30200.0
2008-08-13 11:10:00,18.0,18.03,17.95,17.96,47400.0,12.5318,12.5527,12.497,12.504,47400.0
2008-08-13 11:15:00,17.95,18.07,17.94,18.03,23800.0,12.497,12.5806,12.4901,12.5527,23800.0
2008-08-13 11:20:00,18.05,18.05,18.01,18.04,13200.0,12.5667,12.5667,12.5388,12.5597,13200.0
2008-08-13 11:25:00,18.03,18.04,18.01,18.02,30800.0,12.5527,12.5597,12.5388,12.5458,30800.0
2008-08-13 11:30:00,18.01,18.01,17.89,17.91,16500.0,12.5388,12.5388,12.4553,12.4692,16500.0
2008-08-13 11:35:00,17.91,17.91,17.82,17.83,37100.0,12.4692,12.4692,12.4065,12.4135,37100.0
2008-08-13 11:40:00,17.84,17.84,17.74,17.79,41000.0,12.4204,12.4204,12.3508,12.3856,41000.0
2008-08-13 11:45:00,17.79,17.8,17.73,17.74,18200.0,12.3856,12.3926,12.3439,12.3508,18200.0
2008-08-13 11:50:00,17.74,17.75,17.68,17.71,36400.0,12.3508,12.3578,12.3091,12.3299,36400.0
2008-08-13 11:55:00,17.7,17.7,17.65,17.67,19200.0,12.323,12.323,12.2882,12.3021,19200.0
2008-08-13 12:00:00,17.66,17.76,17.64,17.73,25200.0,12.2951,12.3648,12.2812,12.3439,25200.0
2008-08-13 12:05:00,17.73,17.77,17.64,17.64,38700.0,12.3439,12.3717,12.2812,12.2812,38700.0
2008-08-13 12:10:00,17.64,17.64,17.6,17.6,19400.0,12.2812,12.2812,12.2534,12.2534,19400.0
2008-08-13 12:15:00,17.61,17.63,17.57,17.61,29400.0,12.2603,12.2742,12.2325,12.2603,29400.0
2008-08-13 12:20:00,17.6,17.66,17.57,17.62,23600.0,12.2534,12.2951,12.2325,12.2673,23600.0
2008-08-13 12:25:00,17.62,17.63,17.6,17.62,10900.0,12.2673,12.2742,12.2534,12.2673,10900.0
2008-08-13 12:30:00,17.62,17.72,17.61,17.72,26000.0,12.2673,12.3369,12.2603,12.3369,26000.0
2008-08-13 12:35:00,17.71,17.77,17.7,17.74,20000.0,12.3299,12.3717,12.323,12.3508,20000.0
2008-08-13 12:40:00,17.73,17.77,17.73,17.76,6700.0,12.3439,12.3717,12.3439,12.3648,6700.0
2008-08-13 12:45:00,17.76,17.77,17.73,17.74,14200.0,12.3648,12.3717,12.3439,12.3508,14200.0
2008-08-13 12:50:00,17.75,17.77,17.73,17.77,13600.0,12.3578,12.3717,12.3439,12.3717,13600.0
2008-08-13 12:55:00,17.76,17.86,17.76,17.85,17600.0,12.3648,12.4344,12.3648,12.4274,17600.0
2008-08-13 13:00:00,17.85,17.86,17.82,17.82,14600.0,12.4274,12.4344,12.4065,12.4065,14600.0
2008-08-13 13:05:00,17.83,17.83,17.74,17.75,21600.0,12.4135,12.4135,12.3508,12.3578,21600.0
2008-08-13 13:10:00,17.73,17.75,17.64,17.65,25400.0,12.3439,12.3578,12.2812,12.2882,25400.0
2008-08-13 13:15:00,17.65,17.71,17.64,17.68,43700.0,12.2882,12.3299,12.2812,12.3091,43700.0
2008-08-13 13:20:00,17.66,17.76,17.65,17.76,37400.0,12.2951,12.3648,12.2882,12.3648,37400.0
2008-08-13 13:25:00,17.78,17.87,17.78,17.85,16500.0,12.3787,12.4413,12.3787,12.4274,16500.0
2008-08-13 13:30:00,17.85,17.97,17.85,17.9,26300.0,12.4274,12.511,12.4274,12.4622,26300.0
2008-08-13 13:35:00,17.91,17.93,17.85,17.93,17600.0,12.4692,12.4831,12.4274,12.4831,17600.0
2008-08-13 13:40:00,17.93,17.97,17.88,17.9,20300.0,12.4831,12.511,12.4483,12.4622,20300.0
2008-08-13 13:45:00,17.9,17.9,17.83,17.83,15200.0,12.4622,12.4622,12.4135,12.4135,15200.0
2008-08-13 13:50:00,17.82,17.89,17.81,17.84,18700.0,12.4065,12.4553,12.3996,12.4204,18700.0
2008-08-13 13:55:00,17.84,18.02,17.83,17.96,18500.0,12.4204,12.5458,12.4135,12.504,18500.0
2008-08-13 14:00:00,17.96,18.01,17.9,17.99,35900.0,12.504,12.5388,12.4622,12.5249,35900.0
2008-08-13 14:05:00,17.98,18.02,17.96,17.98,31100.0,12.5179,12.5458,12.504,12.5179,31100.0
2008-08-13 14:10:00,18.0,18.03,17.96,17.98,21500.0,12.5318,12.5527,12.504,12.5179,21500.0
2008-08-13 14:15:00,17.99,18.04,17.97,18.04,21600.0,12.5249,12.5597,12.511,12.5597,21600.0
2008-08-13 14:20:00,18.04,18.07,17.99,18.05,24200.0,12.5597,12.5806,12.5249,12.5667,24200.0
2008-08-13 14:25:00,18.05,18.09,18.01,18.04,25500.0,12.5667,12.5945,12.5388,12.5597,25500.0
2008-08-13 14:30:00,18.04,18.06,18.02,18.03,10300.0,12.5597,12.5736,12.5458,12.5527,10300.0
2008-08-13 14:35:00,18.04,18.09,18.04,18.08,10700.0,12.5597,12.5945,12.5597,12.5875,10700.0
2008-08-13 14:40:00,18.08,18.18,18.07,18.17,18700.0,12.5875,12.6572,12.5806,12.6502,18700.0
2008-08-13 14:45:00,18.18,18.21,18.15,18.18,21400.0,12.6572,12.678,12.6363,12.6572,21400.0
2008-08-13 14:50:00,18.18,18.19,18.17,18.19,23900.0,12.6572,12.6641,12.6502,12.6641,23900.0
2008-08-13 14:55:00,18.19,18.31,18.18,18.31,24800.0,12.6641,12.7477,12.6572,12.7477,24800.0
2008-08-13 15:00:00,18.3,18.35,18.29,18.32,29500.0,12.7407,12.7755,12.7337,12.7546,29500.0
2008-08-13 15:05:00,18.32,18.32,18.25,18.26,55400.0,12.7546,12.7546,12.7059,12.7129,55400.0
2008-08-13 15:10:00,18.26,18.32,18.26,18.28,25900.0,12.7129,12.7546,12.7129,12.7268,25900.0
2008-08-13 15:15:00,18.28,18.32,18.22,18.25,36200.0,12.7268,12.7546,12.685,12.7059,36200.0
2008-08-13 15:20:00,18.25,18.25,18.15,18.24,54100.0,12.7059,12.7059,12.6363,12.6989,54100.0
2008-08-13 15:25:00,18.24,18.27,18.2,18.23,30100.0,12.6989,12.7198,12.6711,12.692,30100.0
2008-08-13 15:30:00,18.24,18.27,18.19,18.19,63500.0,12.6989,12.7198,12.6641,12.6641,63500.0
2008-08-13 15:35:00,18.18,18.2,18.14,18.17,48000.0,12.6572,12.6711,12.6293,12.6502,48000.0
2008-08-13 15:40:00,18.17,18.18,18.14,18.16,55400.0,12.6502,12.6572,12.6293,12.6432,55400.0
2008-08-13 15:45:00,18.16,18.25,18.15,18.23,44600.0,12.6432,12.7059,12.6363,12.692,44600.0
2008-08-13 15:50:00,18.24,18.36,18.2,18.35,98400.0,12.6989,12.7825,12.6711,12.7755,98400.0
2008-08-13 15:55:00,18.36,18.41,18.33,18.35,139200.0,12.7825,12.8173,12.7616,12.7755,139200.0
2008-08-14 09:30:00,18.3,18.42,18.2,18.4,32600.0,12.7407,12.8243,12.6711,12.8103,32600.0
2008-08-14 09:35:00,18.4,18.54,18.39,18.5,116600.0,12.8103,12.9078,12.8034,12.8799,116600.0
2008-08-14 09:40:00,18.51,18.62,18.47,18.49,68400.0,12.8869,12.9635,12.8591,12.873,68400.0
2008-08-14 09:45:00,18.48,18.58,18.41,18.45,44900.0,12.866,12.9356,12.8173,12.8451,44900.0
2008-08-14 09:50:00,18.45,18.6,18.4,18.4,70400.0,12.8451,12.9496,12.8103,12.8103,70400.0
2008-08-14 09:55:00,18.4,18.53,18.36,18.44,76000.0,12.8103,12.9008,12.7825,12.8382,76000.0
2008-08-14 10:00:00,18.44,18.52,18.4,18.45,36300.0,12.8382,12.8939,12.8103,12.8451,36300.0
2008-08-14 10:05:00,18.45,18.54,18.42,18.48,271700.0,12.8451,12.9078,12.8243,12.866,271700.0
2008-08-14 10:10:00,18.49,18.6,18.47,18.52,35500.0,12.873,12.9496,12.8591,12.8939,35500.0
2008-08-14 10:15:00,18.52,18.59,18.48,18.55,36500.0,12.8939,12.9426,12.866,12.9148,36500.0
2008-08-14 10:20:00,18.54,18.62,18.5,18.52,56300.0,12.9078,12.9635,12.8799,12.8939,56300.0
2008-08-14 10:25:00,18.52,18.59,18.51,18.58,30700.0,12.8939,12.9426,12.8869,12.9356,30700.0
2008-08-14 10:30:00,18.59,18.78,18.59,18.73,52100.0,12.9426,13.0749,12.9426,13.0401,52100.0
2008-08-14 10:35:00,18.74,18.87,18.71,18.86,46100.0,13.047,13.1375,13.0262,13.1306,46100.0
2008-08-14 10:40:00,18.88,18.95,18.8,18.87,47500.0,13.1445,13.1932,13.0888,13.1375,47500.0
2008-08-14 10:45:00,18.88,18.93,18.75,18.77,50300.0,13.1445,13.1793,13.054,13.0679,50300.0
2008-08-14 10:50:00,18.77,18.81,18.69,18.75,38300.0,13.0679,13.0958,13.0122,13.054,38300.0
2008-08-14 10:55:00,18.76,18.83,18.68,18.83,15600.0,13.061,13.1097,13.0053,13.1097,15600.0
2008-08-14 11:00:00,18.82,18.82,18.73,18.78,24200.0,13.1027,13.1027,13.0401,13.0749,24200.0
2008-08-14 11:05:00,18.8,18.81,18.75,18.8,36600.0,13.0888,13.0958,13.054,13.0888,36600.0
2008-08-14 11:10:00,18.8,18.8,18.73,18.73,33900.0,13.0888,13.0888,13.0401,13.0401,33900.0
2008-08-14 11:15:00,18.74,18.77,18.67,18.75,118800.0,13.047,13.0679,12.9983,13.054,118800.0
2008-08-14 11:20:00,18.77,18.77,18.7,18.74,16700.0,13.0679,13.0679,13.0192,13.047,16700.0
2008-08-14 11:25:00,18.75,18.79,18.73,18.76,23600.0,13.054,13.0819,13.0401,13.061,23600.0
2008-08-14 11:30:00,18.75,18.77,18.68,18.71,24000.0,13.054,13.0679,13.0053,13.0262,24000.0
2008-08-14 11:35:00,18.71,18.78,18.71,18.73,27700.0,13.0262,13.0749,13.0262,13.0401,27700.0
2008-08-14 11:40:00,18.75,18.78,18.69,18.77,16600.0,13.054,13.0749,13.0122,13.0679,16600.0
2008-08-14 11:45:00,18.76,18.77,18.75,18.75,13200.0,13.061,13.0679,13.054,13.054,13200.0
2008-08-14 11:50:00,18.75,18.77,18.73,18.74,9800.0,13.054,13.0679,13.0401,13.047,9800.0
2008-08-14 11:55:00,18.75,18.8,18.73,18.74,54000.0,13.054,13.0888,13.0401,13.047,54000.0
2008-08-14 12:00:00,18.74,18.86,18.7,18.73,288500.0,13.047,13.1306,13.0192,13.0401,288500.0
2008-08-14 12:05:00,18.71,18.9,18.71,18.83,67300.0,13.0262,13.1584,13.0262,13.1097,67300.0
2008-08-14 12:10:00,18.83,18.88,18.75,18.76,43700.0,13.1097,13.1445,13.054,13.061,43700.0
2008-08-14 12:15:00,18.76,18.89,18.76,18.87,33400.0,13.061,13.1515,13.061,13.1375,33400.0
2008-08-14 12:20:00,18.89,18.94,18.86,18.89,36100.0,13.1515,13.1863,13.1306,13.1515,36100.0
2008-08-14 12:25:00,18.89,18.91,18.85,18.89,18700.0,13.1515,13.1654,13.1236,13.1515,18700.0
2008-08-14 12:30:00,18.9,19.01,18.87,19.0,51600.0,13.1584,13.235,13.1375,13.2281,51600.0
2008-08-14 12:35:00,19.01,19.05,18.93,18.97,102100.0,13.235,13.2629,13.1793,13.2072,102100.0
2008-08-14 12:40:00,18.98,19.03,18.96,19.01,28600.0,13.2141,13.2489,13.2002,13.235,28600.0
2008-08-14 12:45:00,19.0,19.1,19.0,19.07,41300.0,13.2281,13.2977,13.2281,13.2768,41300.0
2008-08-14 12:50:00,19.07,19.1,18.99,19.0,28900.0,13.2768,13.2977,13.2211,13.2281,28900.0
2008-08-14 12:55:00,19.02,19.02,18.97,18.97,17800.0,13.242,13.242,13.2072,13.2072,17800.0
2008-08-14 13:00:00,18.96,18.99,18.88,18.89,24100.0,13.2002,13.2211,13.1445,13.1515,24100.0
2008-08-14 13:05:00,18.89,18.91,18.48,18.89,13500.0,13.1515,13.1654,12.866,13.1515,13500.0
2008-08-14 13:10:00,18.89,18.95,18.86,18.92,19000.0,13.1515,13.1932,13.1306,13.1724,19000.0
2008-08-14 13:15:00,18.93,18.96,18.92,18.94,13900.0,13.1793,13.2002,13.1724,13.1863,13900.0
2008-08-14 13:20:00,18.94,18.95,18.9,18.95,22000.0,13.1863,13.1932,13.1584,13.1932,22000.0
2008-08-14 13:25:00,18.94,18.95,18.91,18.93,35800.0,13.1863,13.1932,13.1654,13.1793,35800.0
2008-08-14 13:30:00,18.92,18.93,18.9,18.93,36900.0,13.1724,13.1793,13.1584,13.1793,36900.0
2008-08-14 13:35:00,18.93,18.93,18.88,18.88,25000.0,13.1793,13.1793,13.1445,13.1445,25000.0
2008-08-14 13:40:00,18.89,18.92,18.85,18.85,29400.0,13.1515,13.1724,13.1236,13.1236,29400.0
2008-08-14 13:45:00,18.86,18.86,18.78,18.82,21700.0,13.1306,13.1306,13.0749,13.1027,21700.0
2008-08-14 13:50:00,18.84,18.87,18.81,18.83,14600.0,13.1167,13.1375,13.0958,13.1097,14600.0
2008-08-14 13:55:00,18.84,18.86,18.81,18.84,21500.0,13.1167,13.1306,13.0958,13.1167,21500.0
2008-08-14 14:00:00,18.85,18.9,18.82,18.82,59400.0,13.1236,13.1584,13.1027,13.1027,59400.0
2008-08-14 14:05:00,18.82,18.85,18.79,18.85,31800.0,13.1027,13.1236,13.0819,13.1236,31800.0
2008-08-14 14:10:00,18.85,18.86,18.8,18.85,20200.0,13.1236,13.1306,13.0888,13.1236,20200.0
2008-08-14 14:15:00,18.84,18.9,18.8,18.84,34900.0,13.1167,13.1584,13.0888,13.1167,34900.0
2008-08-14 14:20:00,18.85,18.85,18.74,18.74,19500.0,13.1236,13.1236,13.047,13.047,19500.0
2008-08-14 14:25:00,18.74,18.81,18.74,18.78,20800.0,13.047,13.0958,13.047,13.0749,20800.0
2008-08-14 14:30:00,18.78,18.83,18.77,18.82,10500.0,13.0749,13.1097,13.0679,13.1027,10500.0
2008-08-14 14:35:00,18.83,18.87,18.83,18.84,11900.0,13.1097,13.1375,13.1097,13.1167,11900.0
2008-08-14 14:40:00,18.84,18.88,18.78,18.78,29900.0,13.1167,13.1445,13.0749,13.0749,29900.0
2008-08-14 14:45:00,18.78,18.83,18.77,18.79,16700.0,13.0749,13.1097,13.0679,13.0819,16700.0
2008-08-14 14:50:00,18.79,18.86,18.78,18.85,17500.0,13.0819,13.1306,13.0749,13.1236,17500.0
2008-08-14 14:55:00,18.84,18.85,18.79,18.79,7800.0,13.1167,13.1236,13.0819,13.0819,7800.0
2008-08-14 15:00:00,18.79,18.83,18.77,18.79,21200.0,13.0819,13.1097,13.0679,13.0819,21200.0
2008-08-14 15:05:00,18.78,18.83,18.75,18.8,38000.0,13.0749,13.1097,13.054,13.0888,38000.0
2008-08-14 15:10:00,18.8,18.83,18.76,18.77,21700.0,13.0888,13.1097,13.061,13.0679,21700.0
2008-08-14 15:15:00,18.78,18.86,18.77,18.83,40200.0,13.0749,13.1306,13.0679,13.1097,40200.0
2008-08-14 15:20:00,18.84,18.86,18.75,18.75,24600.0,13.1167,13.1306,13.054,13.054,24600.0
2008-08-14 15:25:00,18.75,18.76,18.65,18.69,37400.0,13.054,13.061,12.9844,13.0122,37400.0
2008-08-14 15:30:00,18.7,18.74,18.63,18.67,48000.0,13.0192,13.047,12.9705,12.9983,48000.0
2008-08-14 15:35:00,18.66,18.72,18.64,18.72,62600.0,12.9913,13.0331,12.9774,13.0331,62600.0
2008-08-14 15:40:00,18.72,18.76,18.63,18.65,37500.0,13.0331,13.061,12.9705,12.9844,37500.0
2008-08-14 15:45:00,18.64,18.66,18.6,18.64,31000.0,12.9774,12.9913,12.9496,12.9774,31000.0
2008-08-14 15:50:00,18.65,18.67,18.59,18.61,42400.0,12.9844,12.9983,12.9426,12.9565,42400.0
2008-08-14 15:55:00,18.61,18.67,18.6,18.64,33300.0,12.9565,12.9983,12.9496,12.9774,33300.0
2008-08-15 09:30:00,18.71,18.9,18.7,18.78,34100.0,13.0262,13.1584,13.0192,13.0749,34100.0
2008-08-15 09:35:00,18.76,19.03,18.76,18.8,46700.0,13.061,13.2489,13.061,13.0888,46700.0
2008-08-15 09:40:00,18.82,19.06,18.78,19.05,36200.0,13.1027,13.2698,13.0749,13.2629,36200.0
2008-08-15 09:45:00,19.0,19.06,18.88,18.91,17900.0,13.2281,13.2698,13.1445,13.1654,17900.0
2008-08-15 09:50:00,18.91,18.92,18.71,18.78,22100.0,13.1654,13.1724,13.0262,13.0749,22100.0
2008-08-15 09:55:00,18.75,18.92,18.75,18.89,31300.0,13.054,13.1724,13.054,13.1515,31300.0
2008-08-15 10:00:00,18.9,18.98,18.88,18.95,102800.0,13.1584,13.2141,13.1445,13.1932,102800.0
2008-08-15 10:05:00,18.95,18.99,18.92,18.96,58300.0,13.1932,13.2211,13.1724,13.2002,58300.0
2008-08-15 10:10:00,18.96,19.02,18.93,18.95,131300.0,13.2002,13.242,13.1793,13.1932,131300.0
2008-08-15 10:15:00,18.95,19.02,18.75,18.77,62100.0,13.1932,13.242,13.054,13.0679,62100.0
2008-08-15 10:20:00,18.78,18.84,18.73,18.78,29300.0,13.0749,13.1167,13.0401,13.0749,29300.0
2008-08-15 10:25:00,18.76,18.77,18.68,18.68,37000.0,13.061,13.0679,13.0053,13.0053,37000.0
2008-08-15 10:30:00,18.68,18.77,18.67,18.75,17800.0,13.0053,13.0679,12.9983,13.054,17800.0
2008-08-15 10:35:00,18.75,18.81,18.71,18.75,62000.0,13.054,13.0958,13.0262,13.054,62000.0
2008-08-15 10:40:00,18.77,18.83,18.76,18.8,24500.0,13.0679,13.1097,13.061,13.0888,24500.0
2008-08-15 10:45:00,18.79,18.84,18.79,18.83,18700.0,13.0819,13.1167,13.0819,13.1097,18700.0
2008-08-15 10:50:00,18.83,18.93,18.83,18.86,48700.0,13.1097,13.1793,13.1097,13.1306,48700.0
2008-08-15 10:55:00,18.87,18.9,18.84,18.85,42900.0,13.1375,13.1584,13.1167,13.1236,42900.0
2008-08-15 11:00:00,18.84,18.84,18.71,18.77,17700.0,13.1167,13.1167,13.0262,13.0679,17700.0
2008-08-15 11:05:00,18.78,18.82,18.74,18.76,22600.0,13.0749,13.1027,13.047,13.061,22600.0
2008-08-15 11:10:00,18.75,18.8,18.75,18.78,26400.0,13.054,13.0888,13.054,13.0749,26400.0
2008-08-15 11:15:00,18.78,18.84,18.77,18.78,35600.0,13.0749,13.1167,13.0679,13.0749,35600.0
2008-08-15 11:20:00,18.78,18.81,18.76,18.77,8000.0,13.0749,13.0958,13.061,13.0679,8000.0
2008-08-15 11:25:00,18.78,18.88,18.78,18.85,16900.0,13.0749,13.1445,13.0749,13.1236,16900.0
2008-08-15 11:30:00,18.85,18.91,18.83,18.9,36300.0,13.1236,13.1654,13.1097,13.1584,36300.0
2008-08-15 11:35:00,18.89,18.89,18.74,18.77,35700.0,13.1515,13.1515,13.047,13.0679,35700.0
2008-08-15 11:40:00,18.76,18.76,18.7,18.74,15500.0,13.061,13.061,13.0192,13.047,15500.0
2008-08-15 11:45:00,18.73,18.75,18.71,18.73,14300.0,13.0401,13.054,13.0262,13.0401,14300.0
2008-08-15 11:50:00,18.73,18.77,18.7,18.76,33000.0,13.0401,13.0679,13.0192,13.061,33000.0
2008-08-15 11:55:00,18.76,18.78,18.71,18.76,22200.0,13.061,13.0749,13.0262,13.061,22200.0
2008-08-15 12:00:00,18.77,18.82,18.75,18.78,19900.0,13.0679,13.1027,13.054,13.0749,19900.0
2008-08-15 12:05:00,18.77,18.83,18.77,18.8,14300.0,13.0679,13.1097,13.0679,13.0888,14300.0
2008-08-15 12:10:00,18.81,18.82,18.73,18.82,20600.0,13.0958,13.1027,13.0401,13.1027,20600.0
2008-08-15 12:15:00,18.81,18.9,18.79,18.9,44400.0,13.0958,13.1584,13.0819,13.1584,44400.0
2008-08-15 12:20:00,18.9,18.93,18.86,18.87,66200.0,13.1584,13.1793,13.1306,13.1375,66200.0
2008-08-15 12:25:00,18.88,18.9,18.72,18.73,69800.0,13.1445,13.1584,13.0331,13.0401,69800.0
2008-08-15 12:30:00,18.76,18.89,18.75,18.86,23700.0,13.061,13.1515,13.054,13.1306,23700.0
2008-08-15 12:35:00,18.87,18.95,18.86,18.95,18600.0,13.1375,13.1932,13.1306,13.1932,18600.0
2008-08-15 12:40:00,18.94,18.95,18.86,18.89,28600.0,13.1863,13.1932,13.1306,13.1515,28600.0
2008-08-15 12:45:00,18.89,18.92,18.81,18.81,48300.0,13.1515,13.1724,13.0958,13.0958,48300.0
2008-08-15 12:50:00,18.81,18.92,18.8,18.89,21800.0,13.0958,13.1724,13.0888,13.1515,21800.0
2008-08-15 12:55:00,18.88,18.92,18.84,18.88,25500.0,13.1445,13.1724,13.1167,13.1445,25500.0
2008-08-15 13:00:00,18.89,18.91,18.83,18.9,15000.0,13.1515,13.1654,13.1097,13.1584,15000.0
2008-08-15 13:05:00,18.91,18.94,18.86,18.93,13500.0,13.1654,13.1863,13.1306,13.1793,13500.0
2008-08-15 13:10:00,18.93,18.93,18.87,18.93,7500.0,13.1793,13.1793,13.1375,13.1793,7500.0
2008-08-15 13:15:00,18.93,18.95,18.91,18.91,15300.0,13.1793,13.1932,13.1654,13.1654,15300.0
2008-08-15 13:20:00,18.91,18.94,18.91,18.91,14800.0,13.1654,13.1863,13.1654,13.1654,14800.0
2008-08-15 13:25:00,18.91,18.94,18.9,18.92,23500.0,13.1654,13.1863,13.1584,13.1724,23500.0
2008-08-15 13:30:00,18.92,18.94,18.9,18.92,22100.0,13.1724,13.1863,13.1584,13.1724,22100.0
2008-08-15 13:35:00,18.92,18.95,18.88,18.89,34000.0,13.1724,13.1932,13.1445,13.1515,34000.0
2008-08-15 13:40:00,18.89,18.97,18.89,18.97,11000.0,13.1515,13.2072,13.1515,13.2072,11000.0
2008-08-15 13:45:00,18.96,18.99,18.95,18.96,11500.0,13.2002,13.2211,13.1932,13.2002,11500.0
2008-08-15 13:50:00,18.97,18.97,18.95,18.97,12700.0,13.2072,13.2072,13.1932,13.2072,12700.0
2008-08-15 13:55:00,18.97,18.97,18.94,18.97,26100.0,13.2072,13.2072,13.1863,13.2072,26100.0
2008-08-15 14:00:00,18.96,18.96,18.89,18.9,11400.0,13.2002,13.2002,13.1515,13.1584,11400.0
2008-08-15 14:05:00,18.89,18.89,18.84,18.84,8500.0,13.1515,13.1515,13.1167,13.1167,8500.0
2008-08-15 14:10:00,18.84,18.87,18.82,18.82,11200.0,13.1167,13.1375,13.1027,13.1027,11200.0
2008-08-15 14:15:00,18.82,18.87,18.81,18.83,15600.0,13.1027,13.1375,13.0958,13.1097,15600.0
2008-08-15 14:20:00,18.85,18.86,18.8,18.82,20500.0,13.1236,13.1306,13.0888,13.1027,20500.0
2008-08-15 14:25:00,18.8,18.83,18.77,18.81,33100.0,13.0888,13.1097,13.0679,13.0958,33100.0
2008-08-15 14:30:00,18.82,18.83,18.78,18.79,11300.0,13.1027,13.1097,13.0749,13.0819,11300.0
2008-08-15 14:35:00,18.78,18.79,18.75,18.76,18600.0,13.0749,13.0819,13.054,13.061,18600.0
2008-08-15 14:40:00,18.75,18.76,18.73,18.76,20400.0,13.054,13.061,13.0401,13.061,20400.0
2008-08-15 14:45:00,18.75,18.77,18.74,18.76,13700.0,13.054,13.0679,13.047,13.061,13700.0
2008-08-15 14:50:00,18.76,18.79,18.74,18.78,22500.0,13.061,13.0819,13.047,13.0749,22500.0
2008-08-15 14:55:00,18.77,18.79,18.77,18.78,11100.0,13.0679,13.0819,13.0679,13.0749,11100.0
2008-08-15 15:00:00,18.77,18.87,18.77,18.86,29100.0,13.0679,13.1375,13.0679,13.1306,29100.0
2008-08-15 15:05:00,18.86,18.89,18.86,18.89,20300.0,13.1306,13.1515,13.1306,13.1515,20300.0
2008-08-15 15:10:00,18.89,18.91,18.88,18.9,53000.0,13.1515,13.1654,13.1445,13.1584,53000.0
2008-08-15 15:15:00,18.9,18.91,18.9,18.9,21600.0,13.1584,13.1654,13.1584,13.1584,21600.0
2008-08-15 15:20:00,18.91,18.95,18.89,18.9,69700.0,13.1654,13.1932,13.1515,13.1584,69700.0
2008-08-15 15:25:00,18.9,18.93,18.89,18.92,24200.0,13.1584,13.1793,13.1515,13.1724,24200.0
2008-08-15 15:30:00,18.93,18.93,18.87,18.87,62400.0,13.1793,13.1793,13.1375,13.1375,62400.0
2008-08-15 15:35:00,18.87,18.88,18.86,18.86,104200.0,13.1375,13.1445,13.1306,13.1306,104200.0
2008-08-15 15:40:00,18.87,18.89,18.81,18.82,77800.0,13.1375,13.1515,13.0958,13.1027,77800.0
2008-08-15 15:45:00,18.82,18.9,18.75,18.77,79600.0,13.1027,13.1584,13.054,13.0679,79600.0
2008-08-15 15:50:00,18.76,18.9,18.76,18.81,90900.0,13.061,13.1584,13.061,13.0958,90900.0
2008-08-15 15:55:00,18.81,18.86,18.79,18.8,76500.0,13.0958,13.1306,13.0819,13.0888,76500.0
2008-08-18 09:30:00,19.1,19.1,18.59,18.89,95500.0,13.2977,13.2977,12.9426,13.1515,95500.0
2008-08-18 09:35:00,18.89,18.91,18.66,18.86,162900.0,13.1515,13.1654,12.9913,13.1306,162900.0
2008-08-18 09:40:00,18.86,18.95,18.79,18.89,33000.0,13.1306,13.1932,13.0819,13.1515,33000.0
2008-08-18 09:45:00,18.89,18.9,18.68,18.73,134500.0,13.1515,13.1584,13.0053,13.0401,134500.0
2008-08-18 09:50:00,18.73,18.73,18.67,18.68,24100.0,13.0401,13.0401,12.9983,13.0053,24100.0
2008-08-18 09:55:00,18.69,18.75,18.6,18.74,57100.0,13.0122,13.054,12.9496,13.047,57100.0
2008-08-18 10:00:00,18.72,18.76,18.63,18.63,28100.0,13.0331,13.061,12.9705,12.9705,28100.0
2008-08-18 10:05:00,18.65,18.72,18.6,18.6,37800.0,12.9844,13.0331,12.9496,12.9496,37800.0
2008-08-18 10:10:00,18.6,18.73,18.57,18.62,33500.0,12.9496,13.0401,12.9287,12.9635,33500.0
2008-08-18 10:15:00,18.62,18.66,18.59,18.59,35700.0,12.9635,12.9913,12.9426,12.9426,35700.0
2008-08-18 10:20:00,18.6,18.65,18.58,18.65,30300.0,12.9496,12.9844,12.9356,12.9844,30300.0
2008-08-18 10:25:00,18.65,18.76,18.65,18.73,22400.0,12.9844,13.061,12.9844,13.0401,22400.0
2008-08-18 10:30:00,18.73,18.73,18.61,18.65,52300.0,13.0401,13.0401,12.9565,12.9844,52300.0
2008-08-18 10:35:00,18.65,18.76,18.64,18.7,30700.0,12.9844,13.061,12.9774,13.0192,30700.0
2008-08-18 10:40:00,18.7,18.77,18.63,18.76,26400.0,13.0192,13.0679,12.9705,13.061,26400.0
2008-08-18 10:45:00,18.76,18.76,18.63,18.63,26800.0,13.061,13.061,12.9705,12.9705,26800.0
2008-08-18 10:50:00,18.64,18.85,18.64,18.81,59900.0,12.9774,13.1236,12.9774,13.0958,59900.0
2008-08-18 10:55:00,18.81,18.9,18.79,18.87,19800.0,13.0958,13.1584,13.0819,13.1375,19800.0
2008-08-18 11:00:00,18.87,18.88,18.79,18.84,23900.0,13.1375,13.1445,13.0819,13.1167,23900.0
2008-08-18 11:05:00,18.84,18.95,18.84,18.92,54400.0,13.1167,13.1932,13.1167,13.1724,54400.0
2008-08-18 11:10:00,18.92,18.94,18.83,18.91,27700.0,13.1724,13.1863,13.1097,13.1654,27700.0
2008-08-18 11:15:00,18.91,18.93,18.81,18.88,76100.0,13.1654,13.1793,13.0958,13.1445,76100.0
2008-08-18 11:20:00,18.88,18.89,18.81,18.86,37500.0,13.1445,13.1515,13.0958,13.1306,37500.0
2008-08-18 11:25:00,18.85,18.85,18.8,18.84,65900.0,13.1236,13.1236,13.0888,13.1167,65900.0
2008-08-18 11:30:00,18.84,18.84,18.78,18.78,25700.0,13.1167,13.1167,13.0749,13.0749,25700.0
2008-08-18 11:35:00,18.78,18.84,18.76,18.83,35800.0,13.0749,13.1167,13.061,13.1097,35800.0
2008-08-18 11:40:00,18.83,18.83,18.73,18.74,29300.0,13.1097,13.1097,13.0401,13.047,29300.0
2008-08-18 11:45:00,18.74,18.79,18.74,18.78,40400.0,13.047,13.0819,13.047,13.0749,40400.0
2008-08-18 11:50:00,18.78,18.83,18.77,18.78,33300.0,13.0749,13.1097,13.0679,13.0749,33300.0
2008-08-18 11:55:00,18.77,18.78,18.67,18.67,52300.0,13.0679,13.0749,12.9983,12.9983,52300.0
2008-08-18 12:00:00,18.67,18.71,18.65,18.71,18100.0,12.9983,13.0262,12.9844,13.0262,18100.0
2008-08-18 12:05:00,18.71,18.75,18.7,18.74,29800.0,13.0262,13.054,13.0192,13.047,29800.0
2008-08-18 12:10:00,18.74,18.75,18.73,18.74,29800.0,13.047,13.054,13.0401,13.047,29800.0
2008-08-18 12:15:00,18.74,18.81,18.72,18.75,163200.0,13.047,13.0958,13.0331,13.054,163200.0
2008-08-18 12:20:00,18.75,18.79,18.72,18.72,33500.0,13.054,13.0819,13.0331,13.0331,33500.0
2008-08-18 12:25:00,18.72,18.79,18.71,18.78,25300.0,13.0331,13.0819,13.0262,13.0749,25300.0
2008-08-18 12:30:00,18.79,18.8,18.73,18.77,16300.0,13.0819,13.0888,13.0401,13.0679,16300.0
2008-08-18 12:35:00,18.77,18.77,18.69,18.7,18000.0,13.0679,13.0679,13.0122,13.0192,18000.0
2008-08-18 12:40:00,18.71,18.71,18.67,18.7,39000.0,13.0262,13.0262,12.9983,13.0192,39000.0
2008-08-18 12:45:00,18.7,18.72,18.69,18.72,14500.0,13.0192,13.0331,13.0122,13.0331,14500.0
2008-08-18 12:50:00,18.72,18.72,18.65,18.65,22600.0,13.0331,13.0331,12.9844,12.9844,22600.0
2008-08-18 12:55:00,18.66,18.67,18.65,18.65,27300.0,12.9913,12.9983,12.9844,12.9844,27300.0
2008-08-18 13:00:00,18.66,18.67,18.63,18.65,62300.0,12.9913,12.9983,12.9705,12.9844,62300.0
2008-08-18 13:05:00,18.66,18.66,18.61,18.62,29700.0,12.9913,12.9913,12.9565,12.9635,29700.0
2008-08-18 13:10:00,18.62,18.64,18.57,18.58,26000.0,12.9635,12.9774,12.9287,12.9356,26000.0
2008-08-18 13:15:00,18.58,18.64,18.57,18.62,40700.0,12.9356,12.9774,12.9287,12.9635,40700.0
2008-08-18 13:20:00,18.62,18.67,18.62,18.66,36200.0,12.9635,12.9983,12.9635,12.9913,36200.0
2008-08-18 13:25:00,18.66,18.67,18.61,18.65,43400.0,12.9913,12.9983,12.9565,12.9844,43400.0
2008-08-18 13:30:00,18.66,18.68,18.62,18.65,47100.0,12.9913,13.0053,12.9635,12.9844,47100.0
2008-08-18 13:35:00,18.65,18.66,18.61,18.64,23600.0,12.9844,12.9913,12.9565,12.9774,23600.0
2008-08-18 13:40:00,18.65,18.66,18.61,18.64,34800.0,12.9844,12.9913,12.9565,12.9774,34800.0
2008-08-18 13:45:00,18.65,18.66,18.61,18.61,36700.0,12.9844,12.9913,12.9565,12.9565,36700.0
2008-08-18 13:50:00,18.62,18.66,18.6,18.61,45000.0,12.9635,12.9913,12.9496,12.9565,45000.0
2008-08-18 13:55:00,18.62,18.66,18.59,18.6,133800.0,12.9635,12.9913,12.9426,12.9496,133800.0
2008-08-18 14:00:00,18.6,18.65,18.44,18.59,188400.0,12.9496,12.9844,12.8382,12.9426,188400.0
2008-08-18 14:05:00,18.59,18.64,18.54,18.62,199700.0,12.9426,12.9774,12.9078,12.9635,199700.0
2008-08-18 14:10:00,18.63,18.65,18.6,18.64,29400.0,12.9705,12.9844,12.9496,12.9774,29400.0
2008-08-18 14:15:00,18.64,18.66,18.62,18.63,52300.0,12.9774,12.9913,12.9635,12.9705,52300.0
2008-08-18 14:20:00,18.64,18.71,18.63,18.63,47300.0,12.9774,13.0262,12.9705,12.9705,47300.0
2008-08-18 14:25:00,18.64,18.69,18.61,18.67,27900.0,12.9774,13.0122,12.9565,12.9983,27900.0
2008-08-18 14:30:00,18.67,18.68,18.53,18.53,30900.0,12.9983,13.0053,12.9008,12.9008,30900.0
2008-08-18 14:35:00,18.53,18.58,18.53,18.55,35100.0,12.9008,12.9356,12.9008,12.9148,35100.0
2008-08-18 14:40:00,18.55,18.59,18.53,18.56,34800.0,12.9148,12.9426,12.9008,12.9217,34800.0
2008-08-18 14:45:00,18.56,18.56,18.51,18.54,37000.0,12.9217,12.9217,12.8869,12.9078,37000.0
2008-08-18 14:50:00,18.54,18.55,18.51,18.55,48700.0,12.9078,12.9148,12.8869,12.9148,48700.0
2008-08-18 14:55:00,18.55,18.57,18.54,18.55,14900.0,12.9148,12.9287,12.9078,12.9148,14900.0
2008-08-18 15:00:00,18.56,18.56,18.5,18.5,117300.0,12.9217,12.9217,12.8799,12.8799,117300.0
2008-08-18 15:05:00,18.52,18.59,18.51,18.56,53100.0,12.8939,12.9426,12.8869,12.9217,53100.0
2008-08-18 15:10:00,18.56,18.58,18.53,18.57,47600.0,12.9217,12.9356,12.9008,12.9287,47600.0
2008-08-18 15:15:00,18.57,18.67,18.54,18.65,56700.0,12.9287,12.9983,12.9078,12.9844,56700.0
2008-08-18 15:20:00,18.65,18.71,18.61,18.69,106400.0,12.9844,13.0262,12.9565,13.0122,106400.0
2008-08-18 15:25:00,18.69,18.72,18.6,18.6,73800.0,13.0122,13.0331,12.9496,12.9496,73800.0
2008-08-18 15:30:00,18.6,18.64,18.6,18.62,43700.0,12.9496,12.9774,12.9496,12.9635,43700.0
2008-08-18 15:35:00,18.61,18.67,18.61,18.64,123100.0,12.9565,12.9983,12.9565,12.9774,123100.0
2008-08-18 15:40:00,18.65,18.67,18.62,18.65,78200.0,12.9844,12.9983,12.9635,12.9844,78200.0
2008-08-18 15:45:00,18.66,18.66,18.57,18.6,112600.0,12.9913,12.9913,12.9287,12.9496,112600.0
2008-08-18 15:50:00,18.6,18.6,18.54,18.58,76100.0,12.9496,12.9496,12.9078,12.9356,76100.0
2008-08-18 15:55:00,18.58,18.68,18.57,18.61,64600.0,12.9356,13.0053,12.9287,12.9565,64600.0
2008-08-19 09:30:00,19.11,19.37,18.76,18.79,186200.0,13.3046,13.4857,13.061,13.0819,186200.0
2008-08-19 09:35:00,18.79,19.2,18.72,19.05,128400.0,13.0819,13.3673,13.0331,13.2629,128400.0
2008-08-19 09:40:00,19.05,19.05,18.75,18.96,51600.0,13.2629,13.2629,13.054,13.2002,51600.0
2008-08-19 09:45:00,18.95,18.95,18.62,18.65,48100.0,13.1932,13.1932,12.9635,12.9844,48100.0
2008-08-19 09:50:00,18.66,18.72,18.57,18.64,67300.0,12.9913,13.0331,12.9287,12.9774,67300.0
2008-08-19 09:55:00,18.64,18.66,18.54,18.6,42800.0,12.9774,12.9913,12.9078,12.9496,42800.0
2008-08-19 10:00:00,18.6,18.62,18.5,18.5,70400.0,12.9496,12.9635,12.8799,12.8799,70400.0
2008-08-19 10:05:00,18.5,18.55,18.46,18.5,87700.0,12.8799,12.9148,12.8521,12.8799,87700.0
2008-08-19 10:10:00,18.51,18.67,18.51,18.54,35600.0,12.8869,12.9983,12.8869,12.9078,35600.0
2008-08-19 10:15:00,18.53,18.59,18.51,18.55,40100.0,12.9008,12.9426,12.8869,12.9148,40100.0
2008-08-19 10:20:00,18.55,18.57,18.49,18.54,47000.0,12.9148,12.9287,12.873,12.9078,47000.0
2008-08-19 10:25:00,18.56,18.57,18.5,18.51,55000.0,12.9217,12.9287,12.8799,12.8869,55000.0
2008-08-19 10:30:00,18.52,18.56,18.49,18.51,34900.0,12.8939,12.9217,12.873,12.8869,34900.0
2008-08-19 10:35:00,18.51,18.54,18.5,18.54,26300.0,12.8869,12.9078,12.8799,12.9078,26300.0
2008-08-19 10:40:00,18.54,18.56,18.49,18.49,52200.0,12.9078,12.9217,12.873,12.873,52200.0
2008-08-19 10:45:00,18.48,18.52,18.48,18.52,41100.0,12.866,12.8939,12.866,12.8939,41100.0
2008-08-19 10:50:00,18.53,18.53,18.34,18.37,68300.0,12.9008,12.9008,12.7686,12.7894,68300.0
2008-08-19 10:55:00,18.37,18.47,18.36,18.41,30000.0,12.7894,12.8591,12.7825,12.8173,30000.0
2008-08-19 11:00:00,18.43,18.44,18.4,18.43,16200.0,12.8312,12.8382,12.8103,12.8312,16200.0
2008-08-19 11:05:00,18.43,18.46,18.42,18.44,21000.0,12.8312,12.8521,12.8243,12.8382,21000.0
2008-08-19 11:10:00,18.43,18.47,18.39,18.42,51400.0,12.8312,12.8591,12.8034,12.8243,51400.0
2008-08-19 11:15:00,18.42,18.48,18.26,18.26,152500.0,12.8243,12.866,12.7129,12.7129,152500.0
2008-08-19 11:20:00,18.26,18.28,18.19,18.24,112000.0,12.7129,12.7268,12.6641,12.6989,112000.0
2008-08-19 11:25:00,18.25,18.28,18.19,18.2,21600.0,12.7059,12.7268,12.6641,12.6711,21600.0
2008-08-19 11:30:00,18.2,18.23,18.16,18.23,16200.0,12.6711,12.692,12.6432,12.692,16200.0
2008-08-19 11:35:00,18.23,18.25,18.19,18.23,24400.0,12.692,12.7059,12.6641,12.692,24400.0
2008-08-19 11:40:00,18.23,18.29,18.22,18.26,51800.0,12.692,12.7337,12.685,12.7129,51800.0
2008-08-19 11:45:00,18.26,18.26,18.21,18.25,13400.0,12.7129,12.7129,12.678,12.7059,13400.0
2008-08-19 11:50:00,18.26,18.26,18.22,18.22,31900.0,12.7129,12.7129,12.685,12.685,31900.0
2008-08-19 11:55:00,18.21,18.26,18.2,18.23,35500.0,12.678,12.7129,12.6711,12.692,35500.0
2008-08-19 12:00:00,18.21,18.27,18.19,18.23,46400.0,12.678,12.7198,12.6641,12.692,46400.0
2008-08-19 12:05:00,18.23,18.27,18.2,18.21,114900.0,12.692,12.7198,12.6711,12.678,114900.0
2008-08-19 12:10:00,18.21,18.23,18.16,18.2,32700.0,12.678,12.692,12.6432,12.6711,32700.0
2008-08-19 12:15:00,18.2,18.27,18.19,18.27,26800.0,12.6711,12.7198,12.6641,12.7198,26800.0
2008-08-19 12:20:00,18.27,18.28,18.22,18.24,134300.0,12.7198,12.7268,12.685,12.6989,134300.0
2008-08-19 12:25:00,18.23,18.24,18.21,18.22,23800.0,12.692,12.6989,12.678,12.685,23800.0
2008-08-19 12:30:00,18.21,18.24,18.21,18.23,35700.0,12.678,12.6989,12.678,12.692,35700.0
2008-08-19 12:35:00,18.23,18.25,18.21,18.24,30900.0,12.692,12.7059,12.678,12.6989,30900.0
2008-08-19 12:40:00,18.24,18.25,18.17,18.17,31600.0,12.6989,12.7059,12.6502,12.6502,31600.0
2008-08-19 12:45:00,18.16,18.19,18.15,18.16,24000.0,12.6432,12.6641,12.6363,12.6432,24000.0
2008-08-19 12:50:00,18.17,18.18,18.15,18.15,21800.0,12.6502,12.6572,12.6363,12.6363,21800.0
2008-08-19 12:55:00,18.15,18.17,18.12,18.14,63900.0,12.6363,12.6502,12.6154,12.6293,63900.0
2008-08-19 13:00:00,18.14,18.14,18.02,18.02,55800.0,12.6293,12.6293,12.5458,12.5458,55800.0
2008-08-19 13:05:00,18.03,18.05,18.0,18.01,52400.0,12.5527,12.5667,12.5318,12.5388,52400.0
2008-08-19 13:10:00,18.02,18.11,18.01,18.09,94500.0,12.5458,12.6084,12.5388,12.5945,94500.0
2008-08-19 13:15:00,18.09,18.16,18.07,18.16,52400.0,12.5945,12.6432,12.5806,12.6432,52400.0
2008-08-19 13:20:00,18.16,18.25,18.14,18.25,30000.0,12.6432,12.7059,12.6293,12.7059,30000.0
2008-08-19 13:25:00,18.25,18.27,18.21,18.23,20400.0,12.7059,12.7198,12.678,12.692,20400.0
2008-08-19 13:30:00,18.24,18.3,18.23,18.26,56100.0,12.6989,12.7407,12.692,12.7129,56100.0
2008-08-19 13:35:00,18.26,18.26,18.22,18.24,18400.0,12.7129,12.7129,12.685,12.6989,18400.0
2008-08-19 13:40:00,18.24,18.27,18.23,18.25,24300.0,12.6989,12.7198,12.692,12.7059,24300.0
2008-08-19 13:45:00,18.25,18.3,18.25,18.29,17500.0,12.7059,12.7407,12.7059,12.7337,17500.0
2008-08-19 13:50:00,18.29,18.29,18.24,18.24,28400.0,12.7337,12.7337,12.6989,12.6989,28400.0
2008-08-19 13:55:00,18.24,18.25,18.17,18.17,16600.0,12.6989,12.7059,12.6502,12.6502,16600.0
2008-08-19 14:00:00,18.17,18.25,18.16,18.2,44700.0,12.6502,12.7059,12.6432,12.6711,44700.0
2008-08-19 14:05:00,18.2,18.22,18.17,18.22,10900.0,12.6711,12.685,12.6502,12.685,10900.0
2008-08-19 14:10:00,18.22,18.22,18.17,18.18,18000.0,12.685,12.685,12.6502,12.6572,18000.0
2008-08-19 14:15:00,18.2,18.22,18.17,18.21,31200.0,12.6711,12.685,12.6502,12.678,31200.0
2008-08-19 14:20:00,18.21,18.25,18.18,18.2,132100.0,12.678,12.7059,12.6572,12.6711,132100.0
2008-08-19 14:25:00,18.2,18.28,18.19,18.25,61900.0,12.6711,12.7268,12.6641,12.7059,61900.0
2008-08-19 14:30:00,18.25,18.3,18.24,18.29,39000.0,12.7059,12.7407,12.6989,12.7337,39000.0
2008-08-19 14:35:00,18.29,18.33,18.28,18.28,37200.0,12.7337,12.7616,12.7268,12.7268,37200.0
2008-08-19 14:40:00,18.28,18.29,18.25,18.26,19200.0,12.7268,12.7337,12.7059,12.7129,19200.0
2008-08-19 14:45:00,18.25,18.31,18.25,18.3,24000.0,12.7059,12.7477,12.7059,12.7407,24000.0
2008-08-19 14:50:00,18.3,18.35,18.29,18.29,15400.0,12.7407,12.7755,12.7337,12.7337,15400.0
2008-08-19 14:55:00,18.3,18.31,18.28,18.3,20400.0,12.7407,12.7477,12.7268,12.7407,20400.0
2008-08-19 15:00:00,18.31,18.32,18.21,18.21,47900.0,12.7477,12.7546,12.678,12.678,47900.0
2008-08-19 15:05:00,18.21,18.25,18.17,18.17,34300.0,12.678,12.7059,12.6502,12.6502,34300.0
2008-08-19 15:10:00,18.18,18.24,18.17,18.22,35300.0,12.6572,12.6989,12.6502,12.685,35300.0
2008-08-19 15:15:00,18.22,18.22,18.17,18.18,19800.0,12.685,12.685,12.6502,12.6572,19800.0
2008-08-19 15:20:00,18.18,18.27,18.15,18.23,55900.0,12.6572,12.7198,12.6363,12.692,55900.0
2008-08-19 15:25:00,18.23,18.26,18.18,18.19,60700.0,12.692,12.7129,12.6572,12.6641,60700.0
2008-08-19 15:30:00,18.2,18.2,18.15,18.16,79100.0,12.6711,12.6711,12.6363,12.6432,79100.0
2008-08-19 15:35:00,18.16,18.22,18.15,18.21,82200.0,12.6432,12.685,12.6363,12.678,82200.0
2008-08-19 15:40:00,18.21,18.24,18.15,18.24,42300.0,12.678,12.6989,12.6363,12.6989,42300.0
2008-08-19 15:45:00,18.23,18.27,18.19,18.21,29700.0,12.692,12.7198,12.6641,12.678,29700.0
2008-08-19 15:50:00,18.2,18.27,18.16,18.26,43700.0,12.6711,12.7198,12.6432,12.7129,43700.0
2008-08-19 15:55:00,18.25,18.3,18.25,18.3,92700.0,12.7059,12.7407,12.7059,12.7407,92700.0
2008-08-20 09:30:00,18.19,18.35,18.19,18.27,21500.0,12.6641,12.7755,12.6641,12.7198,21500.0
2008-08-20 09:35:00,18.27,18.31,18.18,18.24,16300.0,12.7198,12.7477,12.6572,12.6989,16300.0
2008-08-20 09:40:00,18.22,18.28,18.17,18.24,80300.0,12.685,12.7268,12.6502,12.6989,80300.0
2008-08-20 09:45:00,18.24,18.28,18.05,18.09,95400.0,12.6989,12.7268,12.5667,12.5945,95400.0
2008-08-20 09:50:00,18.1,18.17,18.07,18.12,37100.0,12.6015,12.6502,12.5806,12.6154,37100.0
2008-08-20 09:55:00,18.11,18.2,18.09,18.15,42100.0,12.6084,12.6711,12.5945,12.6363,42100.0
2008-08-20 10:00:00,18.15,18.18,18.09,18.1,54200.0,12.6363,12.6572,12.5945,12.6015,54200.0
2008-08-20 10:05:00,18.1,18.15,18.02,18.1,59800.0,12.6015,12.6363,12.5458,12.6015,59800.0
2008-08-20 10:10:00,18.11,18.24,18.1,18.19,35800.0,12.6084,12.6989,12.6015,12.6641,35800.0
2008-08-20 10:15:00,18.2,18.26,18.09,18.12,92500.0,12.6711,12.7129,12.5945,12.6154,92500.0
2008-08-20 10:20:00,18.14,18.19,18.09,18.14,45100.0,12.6293,12.6641,12.5945,12.6293,45100.0
2008-08-20 10:25:00,18.15,18.16,18.11,18.11,17100.0,12.6363,12.6432,12.6084,12.6084,17100.0
2008-08-20 10:30:00,18.11,18.18,18.1,18.17,30200.0,12.6084,12.6572,12.6015,12.6502,30200.0
2008-08-20 10:35:00,18.2,18.3,18.19,18.28,87000.0,12.6711,12.7407,12.6641,12.7268,87000.0
2008-08-20 10:40:00,18.27,18.3,18.22,18.25,103900.0,12.7198,12.7407,12.685,12.7059,103900.0
2008-08-20 10:45:00,18.27,18.38,18.25,18.38,68300.0,12.7198,12.7964,12.7059,12.7964,68300.0
2008-08-20 10:50:00,18.39,18.5,18.39,18.49,74800.0,12.8034,12.8799,12.8034,12.873,74800.0
2008-08-20 10:55:00,18.48,18.57,18.4,18.54,41000.0,12.866,12.9287,12.8103,12.9078,41000.0
2008-08-20 11:00:00,18.51,18.55,18.31,18.37,69000.0,12.8869,12.9148,12.7477,12.7894,69000.0
2008-08-20 11:05:00,18.38,18.51,18.37,18.51,49500.0,12.7964,12.8869,12.7894,12.8869,49500.0
2008-08-20 11:10:00,18.51,18.7,18.49,18.65,69600.0,12.8869,13.0192,12.873,12.9844,69600.0
2008-08-20 11:15:00,18.65,18.68,18.6,18.66,45600.0,12.9844,13.0053,12.9496,12.9913,45600.0
2008-08-20 11:20:00,18.66,18.74,18.64,18.72,23600.0,12.9913,13.047,12.9774,13.0331,23600.0
2008-08-20 11:25:00,18.73,18.74,18.55,18.62,43800.0,13.0401,13.047,12.9148,12.9635,43800.0
2008-08-20 11:30:00,18.62,18.62,18.45,18.45,40100.0,12.9635,12.9635,12.8451,12.8451,40100.0
2008-08-20 11:35:00,18.45,18.46,18.35,18.38,31800.0,12.8451,12.8521,12.7755,12.7964,31800.0
2008-08-20 11:40:00,18.38,18.39,18.33,18.38,11700.0,12.7964,12.8034,12.7616,12.7964,11700.0
2008-08-20 11:45:00,18.38,18.38,18.32,18.35,6700.0,12.7964,12.7964,12.7546,12.7755,6700.0
2008-08-20 11:50:00,18.33,18.37,18.32,18.34,9400.0,12.7616,12.7894,12.7546,12.7686,9400.0
2008-08-20 11:55:00,18.34,18.36,18.31,18.32,11200.0,12.7686,12.7825,12.7477,12.7546,11200.0
2008-08-20 12:00:00,18.33,18.36,18.3,18.31,25700.0,12.7616,12.7825,12.7407,12.7477,25700.0
2008-08-20 12:05:00,18.31,18.33,18.3,18.3,36800.0,12.7477,12.7616,12.7407,12.7407,36800.0
2008-08-20 12:10:00,18.3,18.3,18.25,18.29,26300.0,12.7407,12.7407,12.7059,12.7337,26300.0
2008-08-20 12:15:00,18.29,18.3,18.24,18.25,33800.0,12.7337,12.7407,12.6989,12.7059,33800.0
2008-08-20 12:20:00,18.25,18.28,18.23,18.26,35200.0,12.7059,12.7268,12.692,12.7129,35200.0
2008-08-20 12:25:00,18.25,18.26,18.2,18.21,13200.0,12.7059,12.7129,12.6711,12.678,13200.0
2008-08-20 12:30:00,18.2,18.26,18.2,18.26,116500.0,12.6711,12.7129,12.6711,12.7129,116500.0
2008-08-20 12:35:00,18.25,18.3,18.24,18.26,30800.0,12.7059,12.7407,12.6989,12.7129,30800.0
2008-08-20 12:40:00,18.25,18.37,18.25,18.36,42600.0,12.7059,12.7894,12.7059,12.7825,42600.0
2008-08-20 12:45:00,18.36,18.37,18.3,18.3,20900.0,12.7825,12.7894,12.7407,12.7407,20900.0
2008-08-20 12:50:00,18.3,18.35,18.29,18.34,10200.0,12.7407,12.7755,12.7337,12.7686,10200.0
2008-08-20 12:55:00,18.34,18.4,18.34,18.4,27900.0,12.7686,12.8103,12.7686,12.8103,27900.0
2008-08-20 13:00:00,18.39,18.4,18.35,18.4,17800.0,12.8034,12.8103,12.7755,12.8103,17800.0
2008-08-20 13:05:00,18.39,18.45,18.39,18.45,28100.0,12.8034,12.8451,12.8034,12.8451,28100.0
2008-08-20 13:10:00,18.44,18.45,18.43,18.43,31300.0,12.8382,12.8451,12.8312,12.8312,31300.0
2008-08-20 13:15:00,18.43,18.51,18.42,18.48,62800.0,12.8312,12.8869,12.8243,12.866,62800.0
2008-08-20 13:20:00,18.49,18.52,18.48,18.48,82600.0,12.873,12.8939,12.866,12.866,82600.0
2008-08-20 13:25:00,18.46,18.59,18.43,18.58,16900.0,12.8521,12.9426,12.8312,12.9356,16900.0
2008-08-20 13:30:00,18.57,18.6,18.53,18.53,22000.0,12.9287,12.9496,12.9008,12.9008,22000.0
2008-08-20 13:35:00,18.54,18.55,18.49,18.5,11500.0,12.9078,12.9148,12.873,12.8799,11500.0
2008-08-20 13:40:00,18.5,18.55,18.5,18.5,35900.0,12.8799,12.9148,12.8799,12.8799,35900.0
2008-08-20 13:45:00,18.5,18.57,18.5,18.54,24600.0,12.8799,12.9287,12.8799,12.9078,24600.0
2008-08-20 13:50:00,18.54,18.66,18.54,18.64,92700.0,12.9078,12.9913,12.9078,12.9774,92700.0
2008-08-20 13:55:00,18.64,18.66,18.58,18.63,46100.0,12.9774,12.9913,12.9356,12.9705,46100.0
2008-08-20 14:00:00,18.64,18.64,18.55,18.56,22300.0,12.9774,12.9774,12.9148,12.9217,22300.0
2008-08-20 14:05:00,18.56,18.56,18.5,18.51,24500.0,12.9217,12.9217,12.8799,12.8869,24500.0
2008-08-20 14:10:00,18.5,18.51,18.45,18.46,47800.0,12.8799,12.8869,12.8451,12.8521,47800.0
2008-08-20 14:15:00,18.47,18.48,18.4,18.41,39600.0,12.8591,12.866,12.8103,12.8173,39600.0
2008-08-20 14:20:00,18.4,18.47,18.4,18.45,31600.0,12.8103,12.8591,12.8103,12.8451,31600.0
2008-08-20 14:25:00,18.45,18.48,18.42,18.45,17200.0,12.8451,12.866,12.8243,12.8451,17200.0
2008-08-20 14:30:00,18.43,18.44,18.4,18.43,24800.0,12.8312,12.8382,12.8103,12.8312,24800.0
2008-08-20 14:35:00,18.43,18.43,18.37,18.38,58700.0,12.8312,12.8312,12.7894,12.7964,58700.0
2008-08-20 14:40:00,18.38,18.4,18.3,18.38,48000.0,12.7964,12.8103,12.7407,12.7964,48000.0
2008-08-20 14:45:00,18.37,18.39,18.3,18.31,44300.0,12.7894,12.8034,12.7407,12.7477,44300.0
2008-08-20 14:50:00,18.32,18.36,18.29,18.36,41300.0,12.7546,12.7825,12.7337,12.7825,41300.0
2008-08-20 14:55:00,18.35,18.36,18.3,18.33,34700.0,12.7755,12.7825,12.7407,12.7616,34700.0
2008-08-20 15:00:00,18.32,18.33,18.25,18.27,82100.0,12.7546,12.7616,12.7059,12.7198,82100.0
2008-08-20 15:05:00,18.27,18.29,18.25,18.27,30900.0,12.7198,12.7337,12.7059,12.7198,30900.0
2008-08-20 15:10:00,18.26,18.3,18.26,18.28,39100.0,12.7129,12.7407,12.7129,12.7268,39100.0
2008-08-20 15:15:00,18.28,18.3,18.26,18.28,43800.0,12.7268,12.7407,12.7129,12.7268,43800.0
2008-08-20 15:20:00,18.28,18.3,18.25,18.26,54100.0,12.7268,12.7407,12.7059,12.7129,54100.0
2008-08-20 15:25:00,18.26,18.29,18.25,18.26,62000.0,12.7129,12.7337,12.7059,12.7129,62000.0
2008-08-20 15:30:00,18.25,18.27,18.24,18.25,118500.0,12.7059,12.7198,12.6989,12.7059,118500.0
2008-08-20 15:35:00,18.26,18.3,18.24,18.26,82700.0,12.7129,12.7407,12.6989,12.7129,82700.0
2008-08-20 15:40:00,18.26,18.28,18.2,18.27,75200.0,12.7129,12.7268,12.6711,12.7198,75200.0
2008-08-20 15:45:00,18.26,18.27,18.21,18.25,87400.0,12.7129,12.7198,12.678,12.7059,87400.0
2008-08-20 15:50:00,18.25,18.26,18.21,18.25,37300.0,12.7059,12.7129,12.678,12.7059,37300.0
2008-08-20 15:55:00,18.25,18.27,18.24,18.25,56600.0,12.7059,12.7198,12.6989,12.7059,56600.0
2008-08-21 09:30:00,19.3,19.69,19.21,19.26,376000.0,13.4369,13.7084,13.3743,13.4091,376000.0
2008-08-21 09:35:00,19.26,20.07,19.25,19.97,483100.0,13.4091,13.973,13.4021,13.9034,483100.0
2008-08-21 09:40:00,19.95,20.28,19.83,19.87,529300.0,13.8895,14.1192,13.8059,13.8338,529300.0
2008-08-21 09:45:00,19.88,20.05,19.73,19.97,234500.0,13.8407,13.9591,13.7363,13.9034,234500.0
2008-08-21 09:50:00,19.99,20.1,19.92,20.02,216200.0,13.9173,13.9939,13.8686,13.9382,216200.0
2008-08-21 09:55:00,20.02,20.22,19.86,20.12,230100.0,13.9382,14.0774,13.8268,14.0078,230100.0
2008-08-21 10:00:00,20.13,20.78,20.08,20.71,349500.0,14.0148,14.4673,13.98,14.4186,349500.0
2008-08-21 10:05:00,20.72,20.72,20.46,20.51,355100.0,14.4255,14.4255,14.2445,14.2793,355100.0
2008-08-21 10:10:00,20.47,20.49,19.95,20.18,310900.0,14.2515,14.2654,13.8895,14.0496,310900.0
2008-08-21 10:15:00,20.19,20.22,19.97,20.05,202400.0,14.0565,14.0774,13.9034,13.9591,202400.0
2008-08-21 10:20:00,20.01,20.11,19.83,19.94,149800.0,13.9312,14.0009,13.8059,13.8825,149800.0
2008-08-21 10:25:00,19.92,19.96,19.8,19.8,163700.0,13.8686,13.8964,13.785,13.785,163700.0
2008-08-21 10:30:00,19.8,19.87,19.74,19.86,118700.0,13.785,13.8338,13.7433,13.8268,118700.0
2008-08-21 10:35:00,19.86,19.94,19.74,19.79,177100.0,13.8268,13.8825,13.7433,13.7781,177100.0
2008-08-21 10:40:00,19.79,19.87,19.65,19.86,136000.0,13.7781,13.8338,13.6806,13.8268,136000.0
2008-08-21 10:45:00,19.88,19.93,19.79,19.93,98500.0,13.8407,13.8755,13.7781,13.8755,98500.0
2008-08-21 10:50:00,19.93,19.97,19.88,19.89,119500.0,13.8755,13.9034,13.8407,13.8477,119500.0
2008-08-21 10:55:00,19.9,19.99,19.87,19.99,103900.0,13.8546,13.9173,13.8338,13.9173,103900.0
2008-08-21 11:00:00,19.99,20.21,19.94,20.17,197500.0,13.9173,14.0705,13.8825,14.0426,197500.0
2008-08-21 11:05:00,20.17,20.22,20.0,20.1,86000.0,14.0426,14.0774,13.9243,13.9939,86000.0
2008-08-21 11:10:00,20.1,20.18,20.1,20.14,76600.0,13.9939,14.0496,13.9939,14.0217,76600.0
2008-08-21 11:15:00,20.14,20.33,20.11,20.31,109300.0,14.0217,14.154,14.0009,14.1401,109300.0
2008-08-21 11:20:00,20.31,20.33,20.2,20.2,105500.0,14.1401,14.154,14.0635,14.0635,105500.0
2008-08-21 11:25:00,20.2,20.46,20.2,20.45,59500.0,14.0635,14.2445,14.0635,14.2376,59500.0
2008-08-21 11:30:00,20.44,20.45,20.27,20.43,79900.0,14.2306,14.2376,14.1122,14.2236,79900.0
2008-08-21 11:35:00,20.43,20.48,20.38,20.43,620800.0,14.2236,14.2585,14.1888,14.2236,620800.0
2008-08-21 11:40:00,20.42,20.46,20.38,20.4,106500.0,14.2167,14.2445,14.1888,14.2028,106500.0
2008-08-21 11:45:00,20.4,20.4,20.3,20.35,54900.0,14.2028,14.2028,14.1331,14.1679,54900.0
2008-08-21 11:50:00,20.36,20.42,20.34,20.42,65000.0,14.1749,14.2167,14.161,14.2167,65000.0
2008-08-21 11:55:00,20.41,20.47,20.37,20.47,70400.0,14.2097,14.2515,14.1819,14.2515,70400.0
2008-08-21 12:00:00,20.46,20.5,20.45,20.49,73900.0,14.2445,14.2724,14.2376,14.2654,73900.0
2008-08-21 12:05:00,20.49,20.5,20.38,20.39,54600.0,14.2654,14.2724,14.1888,14.1958,54600.0
2008-08-21 12:10:00,20.39,20.46,20.38,20.42,37400.0,14.1958,14.2445,14.1888,14.2167,37400.0
2008-08-21 12:15:00,20.42,20.42,20.33,20.41,38700.0,14.2167,14.2167,14.154,14.2097,38700.0
2008-08-21 12:20:00,20.41,20.47,20.37,20.42,29900.0,14.2097,14.2515,14.1819,14.2167,29900.0
2008-08-21 12:25:00,20.43,20.47,20.42,20.47,18200.0,14.2236,14.2515,14.2167,14.2515,18200.0
2008-08-21 12:30:00,20.47,20.51,20.45,20.46,80900.0,14.2515,14.2793,14.2376,14.2445,80900.0
2008-08-21 12:35:00,20.46,20.55,20.46,20.53,36200.0,14.2445,14.3072,14.2445,14.2933,36200.0
2008-08-21 12:40:00,20.53,20.54,20.32,20.32,74700.0,14.2933,14.3002,14.1471,14.1471,74700.0
2008-08-21 12:45:00,20.33,20.45,20.31,20.45,64300.0,14.154,14.2376,14.1401,14.2376,64300.0
2008-08-21 12:50:00,20.45,20.55,20.45,20.5,87300.0,14.2376,14.3072,14.2376,14.2724,87300.0
2008-08-21 12:55:00,20.51,20.55,20.5,20.51,29400.0,14.2793,14.3072,14.2724,14.2793,29400.0
2008-08-21 13:00:00,20.53,20.55,20.45,20.46,64900.0,14.2933,14.3072,14.2376,14.2445,64900.0
2008-08-21 13:05:00,20.45,20.52,20.37,20.52,62400.0,14.2376,14.2863,14.1819,14.2863,62400.0
2008-08-21 13:10:00,20.52,20.64,20.47,20.64,45700.0,14.2863,14.3698,14.2515,14.3698,45700.0
2008-08-21 13:15:00,20.64,20.7,20.62,20.66,61900.0,14.3698,14.4116,14.3559,14.3838,61900.0
2008-08-21 13:20:00,20.67,20.71,20.65,20.69,43400.0,14.3907,14.4186,14.3768,14.4047,43400.0
2008-08-21 13:25:00,20.69,20.69,20.55,20.59,83700.0,14.4047,14.4047,14.3072,14.335,83700.0
2008-08-21 13:30:00,20.6,20.6,20.56,20.6,42700.0,14.342,14.342,14.3141,14.342,42700.0
2008-08-21 13:35:00,20.6,20.61,20.54,20.6,106500.0,14.342,14.349,14.3002,14.342,106500.0
2008-08-21 13:40:00,20.6,20.6,20.41,20.44,59700.0,14.342,14.342,14.2097,14.2306,59700.0
2008-08-21 13:45:00,20.44,20.6,20.42,20.6,37000.0,14.2306,14.342,14.2167,14.342,37000.0
2008-08-21 13:50:00,20.59,20.61,20.5,20.51,65800.0,14.335,14.349,14.2724,14.2793,65800.0
2008-08-21 13:55:00,20.51,20.52,20.45,20.46,91400.0,14.2793,14.2863,14.2376,14.2445,91400.0
2008-08-21 14:00:00,20.46,20.52,20.39,20.51,40400.0,14.2445,14.2863,14.1958,14.2793,40400.0
2008-08-21 14:05:00,20.51,20.52,20.45,20.51,26800.0,14.2793,14.2863,14.2376,14.2793,26800.0
2008-08-21 14:10:00,20.5,20.57,20.5,20.53,67100.0,14.2724,14.3211,14.2724,14.2933,67100.0
2008-08-21 14:15:00,20.53,20.61,20.52,20.59,39900.0,14.2933,14.349,14.2863,14.335,39900.0
2008-08-21 14:20:00,20.58,20.61,20.54,20.61,32600.0,14.3281,14.349,14.3002,14.349,32600.0
2008-08-21 14:25:00,20.61,20.72,20.57,20.72,63400.0,14.349,14.4255,14.3211,14.4255,63400.0
2008-08-21 14:30:00,20.72,20.82,20.72,20.8,49600.0,14.4255,14.4952,14.4255,14.4812,49600.0
2008-08-21 14:35:00,20.79,20.92,20.79,20.89,70700.0,14.4743,14.5648,14.4743,14.5439,70700.0
2008-08-21 14:40:00,20.89,20.98,20.89,20.94,57900.0,14.5439,14.6066,14.5439,14.5787,57900.0
2008-08-21 14:45:00,20.93,20.95,20.83,20.87,64200.0,14.5717,14.5857,14.5021,14.53,64200.0
2008-08-21 14:50:00,20.86,20.88,20.82,20.87,34900.0,14.523,14.5369,14.4952,14.53,34900.0
2008-08-21 14:55:00,20.87,20.87,20.73,20.83,65000.0,14.53,14.53,14.4325,14.5021,65000.0
2008-08-21 15:00:00,20.82,20.91,20.82,20.89,112600.0,14.4952,14.5578,14.4952,14.5439,112600.0
2008-08-21 15:05:00,20.89,20.94,20.83,20.94,93800.0,14.5439,14.5787,14.5021,14.5787,93800.0
2008-08-21 15:10:00,20.94,21.15,20.9,21.12,164700.0,14.5787,14.7249,14.5509,14.704,164700.0
2008-08-21 15:15:00,21.11,21.24,21.05,21.17,123700.0,14.6971,14.7876,14.6553,14.7388,123700.0
2008-08-21 15:20:00,21.16,21.24,21.09,21.24,119100.0,14.7319,14.7876,14.6831,14.7876,119100.0
2008-08-21 15:25:00,21.24,21.25,21.15,21.23,79500.0,14.7876,14.7945,14.7249,14.7806,79500.0
2008-08-21 15:30:00,21.23,21.41,21.22,21.41,144400.0,14.7806,14.9059,14.7736,14.9059,144400.0
2008-08-21 15:35:00,21.4,21.4,21.13,21.14,216100.0,14.899,14.899,14.711,14.718,216100.0
2008-08-21 15:40:00,21.14,21.15,20.97,21.01,164000.0,14.718,14.7249,14.5996,14.6274,164000.0
2008-08-21 15:45:00,21.0,21.1,20.99,21.09,205800.0,14.6205,14.6901,14.6135,14.6831,205800.0
2008-08-21 15:50:00,21.09,21.09,20.96,20.99,164800.0,14.6831,14.6831,14.5926,14.6135,164800.0
2008-08-21 15:55:00,20.99,21.02,20.91,20.95,299800.0,14.6135,14.6344,14.5578,14.5857,299800.0
2008-08-22 09:30:00,20.41,21.98,20.06,21.89,319500.0,14.2097,15.3028,13.966,15.2401,319500.0
2008-08-22 09:35:00,21.9,22.35,21.67,21.72,414700.0,15.2471,15.5604,15.0869,15.1218,414700.0
2008-08-22 09:40:00,21.72,21.9,21.57,21.65,242200.0,15.1218,15.2471,15.0173,15.073,242200.0
2008-08-22 09:45:00,21.65,21.86,21.5,21.83,208000.0,15.073,15.2192,14.9686,15.1983,208000.0
2008-08-22 09:50:00,21.81,21.82,21.58,21.64,96100.0,15.1844,15.1914,15.0243,15.0661,96100.0
2008-08-22 09:55:00,21.64,21.77,21.61,21.73,143300.0,15.0661,15.1566,15.0452,15.1287,143300.0
2008-08-22 10:00:00,21.74,21.76,21.62,21.65,99900.0,15.1357,15.1496,15.0521,15.073,99900.0
2008-08-22 10:05:00,21.64,21.73,21.52,21.55,154800.0,15.0661,15.1287,14.9825,15.0034,154800.0
2008-08-22 10:10:00,21.56,21.61,21.49,21.6,92500.0,15.0104,15.0452,14.9616,15.0382,92500.0
2008-08-22 10:15:00,21.6,21.67,21.57,21.67,154400.0,15.0382,15.0869,15.0173,15.0869,154400.0
2008-08-22 10:20:00,21.66,21.67,21.48,21.6,308000.0,15.08,15.0869,14.9547,15.0382,308000.0
2008-08-22 10:25:00,21.59,21.62,21.52,21.55,67600.0,15.0312,15.0521,14.9825,15.0034,67600.0
2008-08-22 10:30:00,21.56,21.57,21.5,21.55,60200.0,15.0104,15.0173,14.9686,15.0034,60200.0
2008-08-22 10:35:00,21.54,21.59,21.48,21.55,58800.0,14.9964,15.0312,14.9547,15.0034,58800.0
2008-08-22 10:40:00,21.55,21.57,21.49,21.52,44000.0,15.0034,15.0173,14.9616,14.9825,44000.0
2008-08-22 10:45:00,21.51,21.54,21.51,21.53,25900.0,14.9756,14.9964,14.9756,14.9895,25900.0
2008-08-22 10:50:00,21.53,21.54,21.47,21.5,70500.0,14.9895,14.9964,14.9477,14.9686,70500.0
2008-08-22 10:55:00,21.5,21.57,21.5,21.55,34900.0,14.9686,15.0173,14.9686,15.0034,34900.0
2008-08-22 11:00:00,21.54,21.57,21.52,21.55,36800.0,14.9964,15.0173,14.9825,15.0034,36800.0
2008-08-22 11:05:00,21.54,21.58,21.54,21.57,278300.0,14.9964,15.0243,14.9964,15.0173,278300.0
2008-08-22 11:10:00,21.58,21.58,21.53,21.54,88800.0,15.0243,15.0243,14.9895,14.9964,88800.0
2008-08-22 11:15:00,21.55,21.56,21.53,21.54,26500.0,15.0034,15.0104,14.9895,14.9964,26500.0
2008-08-22 11:20:00,21.55,21.56,21.51,21.53,40800.0,15.0034,15.0104,14.9756,14.9895,40800.0
2008-08-22 11:25:00,21.54,21.56,21.51,21.52,43000.0,14.9964,15.0104,14.9756,14.9825,43000.0
2008-08-22 11:30:00,21.53,21.54,21.45,21.5,78700.0,14.9895,14.9964,14.9338,14.9686,78700.0
2008-08-22 11:35:00,21.5,21.54,21.49,21.52,67500.0,14.9686,14.9964,14.9616,14.9825,67500.0
2008-08-22 11:40:00,21.51,21.56,21.49,21.56,45900.0,14.9756,15.0104,14.9616,15.0104,45900.0
2008-08-22 11:45:00,21.55,21.57,21.53,21.56,20500.0,15.0034,15.0173,14.9895,15.0104,20500.0
2008-08-22 11:50:00,21.56,21.58,21.52,21.53,21900.0,15.0104,15.0243,14.9825,14.9895,21900.0
2008-08-22 11:55:00,21.53,21.58,21.52,21.57,26000.0,14.9895,15.0243,14.9825,15.0173,26000.0
2008-08-22 12:00:00,21.58,21.58,21.51,21.52,28800.0,15.0243,15.0243,14.9756,14.9825,28800.0
2008-08-22 12:05:00,21.52,21.56,21.47,21.53,90000.0,14.9825,15.0104,14.9477,14.9895,90000.0
2008-08-22 12:10:00,21.52,21.54,21.51,21.53,20300.0,14.9825,14.9964,14.9756,14.9895,20300.0
2008-08-22 12:15:00,21.53,21.58,21.53,21.56,25200.0,14.9895,15.0243,14.9895,15.0104,25200.0
2008-08-22 12:20:00,21.56,21.57,21.53,21.55,28200.0,15.0104,15.0173,14.9895,15.0034,28200.0
2008-08-22 12:25:00,21.54,21.68,21.54,21.67,42800.0,14.9964,15.0939,14.9964,15.0869,42800.0
2008-08-22 12:30:00,21.67,21.78,21.66,21.78,64100.0,15.0869,15.1635,15.08,15.1635,64100.0
2008-08-22 12:35:00,21.77,21.78,21.62,21.65,81000.0,15.1566,15.1635,15.0521,15.073,81000.0
2008-08-22 12:40:00,21.65,21.7,21.62,21.68,39500.0,15.073,15.1078,15.0521,15.0939,39500.0
2008-08-22 12:45:00,21.67,21.68,21.63,21.65,47300.0,15.0869,15.0939,15.0591,15.073,47300.0
2008-08-22 12:50:00,21.65,21.69,21.6,21.65,66700.0,15.073,15.1009,15.0382,15.073,66700.0
2008-08-22 12:55:00,21.65,21.67,21.64,21.67,18800.0,15.073,15.0869,15.0661,15.0869,18800.0
2008-08-22 13:00:00,21.67,21.72,21.64,21.69,52500.0,15.0869,15.1218,15.0661,15.1009,52500.0
2008-08-22 13:05:00,21.68,21.75,21.68,21.74,65700.0,15.0939,15.1426,15.0939,15.1357,65700.0
2008-08-22 13:10:00,21.74,21.8,21.74,21.76,82100.0,15.1357,15.1775,15.1357,15.1496,82100.0
2008-08-22 13:15:00,21.77,21.77,21.73,21.77,43900.0,15.1566,15.1566,15.1287,15.1566,43900.0
2008-08-22 13:20:00,21.77,21.86,21.76,21.83,38100.0,15.1566,15.2192,15.1496,15.1983,38100.0
2008-08-22 13:25:00,21.83,21.84,21.75,21.77,66200.0,15.1983,15.2053,15.1426,15.1566,66200.0
2008-08-22 13:30:00,21.77,21.81,21.75,21.76,40600.0,15.1566,15.1844,15.1426,15.1496,40600.0
2008-08-22 13:35:00,21.76,21.78,21.73,21.78,41500.0,15.1496,15.1635,15.1287,15.1635,41500.0
2008-08-22 13:40:00,21.77,21.9,21.77,21.9,19100.0,15.1566,15.2471,15.1566,15.2471,19100.0
2008-08-22 13:45:00,21.89,21.91,21.87,21.89,40400.0,15.2401,15.254,15.2262,15.2401,40400.0
2008-08-22 13:50:00,21.89,21.94,21.87,21.93,47000.0,15.2401,15.2749,15.2262,15.268,47000.0
2008-08-22 13:55:00,21.93,22.0,21.83,21.91,108100.0,15.268,15.3167,15.1983,15.254,108100.0
2008-08-22 14:00:00,21.91,21.98,21.89,21.94,51800.0,15.254,15.3028,15.2401,15.2749,51800.0
2008-08-22 14:05:00,21.94,21.97,21.91,21.96,52700.0,15.2749,15.2958,15.254,15.2888,52700.0
2008-08-22 14:10:00,21.95,21.99,21.95,21.96,41600.0,15.2819,15.3097,15.2819,15.2888,41600.0
2008-08-22 14:15:00,21.96,22.0,21.96,21.99,59300.0,15.2888,15.3167,15.2888,15.3097,59300.0
2008-08-22 14:20:00,21.99,22.0,21.98,22.0,73600.0,15.3097,15.3167,15.3028,15.3167,73600.0
2008-08-22 14:25:00,22.0,22.0,21.89,21.9,70800.0,15.3167,15.3167,15.2401,15.2471,70800.0
2008-08-22 14:30:00,21.91,21.92,21.88,21.91,46400.0,15.254,15.261,15.2332,15.254,46400.0
2008-08-22 14:35:00,21.91,21.95,21.91,21.95,35800.0,15.254,15.2819,15.254,15.2819,35800.0
2008-08-22 14:40:00,21.95,22.05,21.94,22.03,85400.0,15.2819,15.3515,15.2749,15.3376,85400.0
2008-08-22 14:45:00,22.02,22.11,22.02,22.07,59700.0,15.3306,15.3933,15.3306,15.3654,59700.0
2008-08-22 14:50:00,22.06,22.08,22.05,22.07,55200.0,15.3585,15.3724,15.3515,15.3654,55200.0
2008-08-22 14:55:00,22.06,22.17,22.05,22.17,44000.0,15.3585,15.4351,15.3515,15.4351,44000.0
2008-08-22 15:00:00,22.16,22.2,22.15,22.18,54500.0,15.4281,15.4559,15.4211,15.442,54500.0
2008-08-22 15:05:00,22.18,22.25,22.16,22.24,60400.0,15.442,15.4907,15.4281,15.4838,60400.0
2008-08-22 15:10:00,22.24,22.25,22.14,22.17,95300.0,15.4838,15.4907,15.4142,15.4351,95300.0
2008-08-22 15:15:00,22.16,22.19,22.15,22.18,34100.0,15.4281,15.449,15.4211,15.442,34100.0
2008-08-22 15:20:00,22.18,22.19,22.08,22.09,83000.0,15.442,15.449,15.3724,15.3794,83000.0
2008-08-22 15:25:00,22.1,22.12,22.07,22.12,41600.0,15.3863,15.4002,15.3654,15.4002,41600.0
2008-08-22 15:30:00,22.12,22.18,22.11,22.16,73200.0,15.4002,15.442,15.3933,15.4281,73200.0
2008-08-22 15:35:00,22.17,22.19,22.16,22.17,56200.0,15.4351,15.449,15.4281,15.4351,56200.0
2008-08-22 15:40:00,22.17,22.18,22.16,22.18,69600.0,15.4351,15.442,15.4281,15.442,69600.0
2008-08-22 15:45:00,22.19,22.24,22.18,22.22,105700.0,15.449,15.4838,15.442,15.4699,105700.0
2008-08-22 15:50:00,22.21,22.22,22.12,22.13,127800.0,15.4629,15.4699,15.4002,15.4072,127800.0
2008-08-22 15:55:00,22.13,22.21,22.13,22.21,116500.0,15.4072,15.4629,15.4072,15.4629,116500.0
2008-08-25 09:30:00,22.04,22.23,21.76,21.89,96300.0,15.3445,15.4768,15.1496,15.2401,96300.0
2008-08-25 09:35:00,21.87,22.04,21.82,21.95,63000.0,15.2262,15.3445,15.1914,15.2819,63000.0
2008-08-25 09:40:00,21.94,22.05,21.85,22.01,55500.0,15.2749,15.3515,15.2123,15.3237,55500.0
2008-08-25 09:45:00,22.01,22.02,21.71,21.81,126100.0,15.3237,15.3306,15.1148,15.1844,126100.0
2008-08-25 09:50:00,21.79,21.81,21.7,21.71,59800.0,15.1705,15.1844,15.1078,15.1148,59800.0
2008-08-25 09:55:00,21.7,21.94,21.7,21.93,40900.0,15.1078,15.2749,15.1078,15.268,40900.0
2008-08-25 10:00:00,21.94,22.02,21.81,21.88,69200.0,15.2749,15.3306,15.1844,15.2332,69200.0
2008-08-25 10:05:00,21.88,21.91,21.85,21.89,27100.0,15.2332,15.254,15.2123,15.2401,27100.0
2008-08-25 10:10:00,21.87,21.91,21.82,21.9,34600.0,15.2262,15.254,15.1914,15.2471,34600.0
2008-08-25 10:15:00,21.9,22.0,21.88,21.94,50100.0,15.2471,15.3167,15.2332,15.2749,50100.0
2008-08-25 10:20:00,21.95,21.97,21.91,21.94,34900.0,15.2819,15.2958,15.254,15.2749,34900.0
2008-08-25 10:25:00,21.94,21.96,21.91,21.94,20200.0,15.2749,15.2888,15.254,15.2749,20200.0
2008-08-25 10:30:00,21.94,21.95,21.92,21.95,35000.0,15.2749,15.2819,15.261,15.2819,35000.0
2008-08-25 10:35:00,21.95,22.02,21.94,21.97,48100.0,15.2819,15.3306,15.2749,15.2958,48100.0
2008-08-25 10:40:00,21.97,22.04,21.96,22.04,29300.0,15.2958,15.3445,15.2888,15.3445,29300.0
2008-08-25 10:45:00,22.04,22.05,21.91,21.93,42100.0,15.3445,15.3515,15.254,15.268,42100.0
2008-08-25 10:50:00,21.92,21.94,21.78,21.8,28800.0,15.261,15.2749,15.1635,15.1775,28800.0
2008-08-25 10:55:00,21.8,21.92,21.78,21.91,24200.0,15.1775,15.261,15.1635,15.254,24200.0
2008-08-25 11:00:00,21.9,21.95,21.81,21.95,39600.0,15.2471,15.2819,15.1844,15.2819,39600.0
2008-08-25 11:05:00,21.95,22.0,21.94,21.97,40500.0,15.2819,15.3167,15.2749,15.2958,40500.0
2008-08-25 11:10:00,21.96,22.0,21.89,21.89,27400.0,15.2888,15.3167,15.2401,15.2401,27400.0
2008-08-25 11:15:00,21.9,21.91,21.86,21.91,17300.0,15.2471,15.254,15.2192,15.254,17300.0
2008-08-25 11:20:00,21.92,21.98,21.9,21.98,47900.0,15.261,15.3028,15.2471,15.3028,47900.0
2008-08-25 11:25:00,21.97,22.0,21.95,22.0,22600.0,15.2958,15.3167,15.2819,15.3167,22600.0
2008-08-25 11:30:00,22.0,22.0,21.95,21.98,25200.0,15.3167,15.3167,15.2819,15.3028,25200.0
2008-08-25 11:35:00,21.98,22.0,21.97,21.99,27100.0,15.3028,15.3167,15.2958,15.3097,27100.0
2008-08-25 11:40:00,21.99,22.05,21.98,22.03,40700.0,15.3097,15.3515,15.3028,15.3376,40700.0
2008-08-25 11:45:00,22.03,22.05,22.02,22.04,45200.0,15.3376,15.3515,15.3306,15.3445,45200.0
2008-08-25 11:50:00,22.04,22.05,21.99,22.04,49600.0,15.3445,15.3515,15.3097,15.3445,49600.0
2008-08-25 11:55:00,22.04,22.05,21.85,21.94,43200.0,15.3445,15.3515,15.2123,15.2749,43200.0
2008-08-25 12:00:00,21.94,21.99,21.88,21.94,55000.0,15.2749,15.3097,15.2332,15.2749,55000.0
2008-08-25 12:05:00,21.94,21.95,21.83,21.93,43900.0,15.2749,15.2819,15.1983,15.268,43900.0
2008-08-25 12:10:00,21.92,21.99,21.87,21.94,31500.0,15.261,15.3097,15.2262,15.2749,31500.0
2008-08-25 12:15:00,21.95,22.0,21.88,22.0,35200.0,15.2819,15.3167,15.2332,15.3167,35200.0
2008-08-25 12:20:00,21.99,22.02,21.96,22.0,118100.0,15.3097,15.3306,15.2888,15.3167,118100.0
2008-08-25 12:25:00,22.0,22.05,21.99,22.03,39500.0,15.3167,15.3515,15.3097,15.3376,39500.0
2008-08-25 12:30:00,22.04,22.11,22.02,22.09,56400.0,15.3445,15.3933,15.3306,15.3794,56400.0
2008-08-25 12:35:00,22.09,22.15,22.08,22.14,18700.0,15.3794,15.4211,15.3724,15.4142,18700.0
2008-08-25 12:40:00,22.15,22.23,22.14,22.16,39100.0,15.4211,15.4768,15.4142,15.4281,39100.0
2008-08-25 12:45:00,22.17,22.17,22.1,22.11,31600.0,15.4351,15.4351,15.3863,15.3933,31600.0
2008-08-25 12:50:00,22.1,22.16,22.09,22.12,42900.0,15.3863,15.4281,15.3794,15.4002,42900.0
2008-08-25 12:55:00,22.12,22.2,22.11,22.18,23400.0,15.4002,15.4559,15.3933,15.442,23400.0
2008-08-25 13:00:00,22.17,22.25,22.17,22.25,48700.0,15.4351,15.4907,15.4351,15.4907,48700.0
2008-08-25 13:05:00,22.25,22.29,22.19,22.22,54400.0,15.4907,15.5186,15.449,15.4699,54400.0
2008-08-25 13:10:00,22.22,22.25,22.13,22.24,40600.0,15.4699,15.4907,15.4072,15.4838,40600.0
2008-08-25 13:15:00,22.24,22.27,22.22,22.24,27400.0,15.4838,15.5047,15.4699,15.4838,27400.0
2008-08-25 13:20:00,22.25,22.28,22.23,22.26,86400.0,15.4907,15.5116,15.4768,15.4977,86400.0
2008-08-25 13:25:00,22.27,22.42,22.24,22.36,66100.0,15.5047,15.6091,15.4838,15.5673,66100.0
2008-08-25 13:30:00,22.35,22.4,22.32,22.38,151000.0,15.5604,15.5952,15.5395,15.5813,151000.0
2008-08-25 13:35:00,22.39,22.4,22.37,22.39,21600.0,15.5882,15.5952,15.5743,15.5882,21600.0
2008-08-25 13:40:00,22.38,22.41,22.36,22.39,24200.0,15.5813,15.6021,15.5673,15.5882,24200.0
2008-08-25 13:45:00,22.39,22.4,22.34,22.36,28000.0,15.5882,15.5952,15.5534,15.5673,28000.0
2008-08-25 13:50:00,22.36,22.36,22.3,22.32,36600.0,15.5673,15.5673,15.5256,15.5395,36600.0
2008-08-25 13:55:00,22.33,22.35,22.28,22.33,52600.0,15.5464,15.5604,15.5116,15.5464,52600.0
2008-08-25 14:00:00,22.33,22.36,22.28,22.28,63900.0,15.5464,15.5673,15.5116,15.5116,63900.0
2008-08-25 14:05:00,22.28,22.36,22.27,22.3,76200.0,15.5116,15.5673,15.5047,15.5256,76200.0
2008-08-25 14:10:00,22.29,22.3,22.24,22.24,26200.0,15.5186,15.5256,15.4838,15.4838,26200.0
2008-08-25 14:15:00,22.24,22.26,22.16,22.25,34700.0,15.4838,15.4977,15.4281,15.4907,34700.0
2008-08-25 14:20:00,22.25,22.27,22.2,22.24,46100.0,15.4907,15.5047,15.4559,15.4838,46100.0
2008-08-25 14:25:00,22.23,22.27,22.19,22.21,30600.0,15.4768,15.5047,15.449,15.4629,30600.0
2008-08-25 14:30:00,22.22,22.24,22.19,22.23,25800.0,15.4699,15.4838,15.449,15.4768,25800.0
2008-08-25 14:35:00,22.23,22.24,22.2,22.22,18300.0,15.4768,15.4838,15.4559,15.4699,18300.0
2008-08-25 14:40:00,22.21,22.26,22.21,22.26,18700.0,15.4629,15.4977,15.4629,15.4977,18700.0
2008-08-25 14:45:00,22.26,22.3,22.22,22.23,64800.0,15.4977,15.5256,15.4699,15.4768,64800.0
2008-08-25 14:50:00,22.22,22.24,22.19,22.21,16300.0,15.4699,15.4838,15.449,15.4629,16300.0
2008-08-25 14:55:00,22.21,22.24,22.14,22.21,29800.0,15.4629,15.4838,15.4142,15.4629,29800.0
2008-08-25 15:00:00,22.21,22.26,22.19,22.24,41200.0,15.4629,15.4977,15.449,15.4838,41200.0
2008-08-25 15:05:00,22.24,22.25,22.19,22.23,30400.0,15.4838,15.4907,15.449,15.4768,30400.0
2008-08-25 15:10:00,22.24,22.25,22.18,22.2,34700.0,15.4838,15.4907,15.442,15.4559,34700.0
2008-08-25 15:15:00,22.19,22.27,22.19,22.21,41800.0,15.449,15.5047,15.449,15.4629,41800.0
2008-08-25 15:20:00,22.21,22.22,22.18,22.18,29400.0,15.4629,15.4699,15.442,15.442,29400.0
2008-08-25 15:25:00,22.18,22.19,22.1,22.11,42000.0,15.442,15.449,15.3863,15.3933,42000.0
2008-08-25 15:30:00,22.12,22.17,22.11,22.14,46800.0,15.4002,15.4351,15.3933,15.4142,46800.0
2008-08-25 15:35:00,22.15,22.16,22.1,22.14,47800.0,15.4211,15.4281,15.3863,15.4142,47800.0
2008-08-25 15:40:00,22.13,22.14,22.1,22.12,70300.0,15.4072,15.4142,15.3863,15.4002,70300.0
2008-08-25 15:45:00,22.12,22.19,22.1,22.17,85900.0,15.4002,15.449,15.3863,15.4351,85900.0
2008-08-25 15:50:00,22.18,22.18,22.09,22.1,78800.0,15.442,15.442,15.3794,15.3863,78800.0
2008-08-25 15:55:00,22.09,22.11,22.05,22.08,83500.0,15.3794,15.3933,15.3515,15.3724,83500.0
2008-08-26 09:30:00,22.01,22.22,21.98,21.98,79700.0,15.3237,15.4699,15.3028,15.3028,79700.0
2008-08-26 09:35:00,21.97,22.06,21.75,21.85,47900.0,15.2958,15.3585,15.1426,15.2123,47900.0
2008-08-26 09:40:00,21.82,22.0,21.71,22.0,30600.0,15.1914,15.3167,15.1148,15.3167,30600.0
2008-08-26 09:45:00,22.0,22.0,21.8,21.88,45700.0,15.3167,15.3167,15.1775,15.2332,45700.0
2008-08-26 09:50:00,21.88,21.93,21.81,21.81,29500.0,15.2332,15.268,15.1844,15.1844,29500.0
2008-08-26 09:55:00,21.81,21.82,21.72,21.8,25100.0,15.1844,15.1914,15.1218,15.1775,25100.0
2008-08-26 10:00:00,21.8,21.9,21.75,21.86,72600.0,15.1775,15.2471,15.1426,15.2192,72600.0
2008-08-26 10:05:00,21.84,21.93,21.79,21.8,61900.0,15.2053,15.268,15.1705,15.1775,61900.0
2008-08-26 10:10:00,21.79,21.9,21.78,21.83,56400.0,15.1705,15.2471,15.1635,15.1983,56400.0
2008-08-26 10:15:00,21.81,21.85,21.79,21.8,29500.0,15.1844,15.2123,15.1705,15.1775,29500.0
2008-08-26 10:20:00,21.8,21.9,21.8,21.88,28300.0,15.1775,15.2471,15.1775,15.2332,28300.0
2008-08-26 10:25:00,21.9,22.05,21.9,22.03,25400.0,15.2471,15.3515,15.2471,15.3376,25400.0
2008-08-26 10:30:00,22.04,22.11,22.04,22.1,87500.0,15.3445,15.3933,15.3445,15.3863,87500.0
2008-08-26 10:35:00,22.11,22.11,22.09,22.1,56900.0,15.3933,15.3933,15.3794,15.3863,56900.0
2008-08-26 10:40:00,22.1,22.13,22.07,22.08,48900.0,15.3863,15.4072,15.3654,15.3724,48900.0
2008-08-26 10:45:00,22.08,22.08,22.0,22.0,37500.0,15.3724,15.3724,15.3167,15.3167,37500.0
2008-08-26 10:50:00,22.01,22.03,21.98,22.02,16200.0,15.3237,15.3376,15.3028,15.3306,16200.0
2008-08-26 10:55:00,22.02,22.05,22.01,22.04,17200.0,15.3306,15.3515,15.3237,15.3445,17200.0
2008-08-26 11:00:00,22.05,22.08,22.05,22.06,13000.0,15.3515,15.3724,15.3515,15.3585,13000.0
2008-08-26 11:05:00,22.06,22.06,21.99,22.02,17500.0,15.3585,15.3585,15.3097,15.3306,17500.0
2008-08-26 11:10:00,22.0,22.0,21.91,21.95,21000.0,15.3167,15.3167,15.254,15.2819,21000.0
2008-08-26 11:15:00,21.97,21.98,21.95,21.95,11300.0,15.2958,15.3028,15.2819,15.2819,11300.0
2008-08-26 11:20:00,21.95,21.95,21.92,21.93,14000.0,15.2819,15.2819,15.261,15.268,14000.0
2008-08-26 11:25:00,21.93,22.02,21.91,22.01,26100.0,15.268,15.3306,15.254,15.3237,26100.0
2008-08-26 11:30:00,22.02,22.05,22.02,22.03,18100.0,15.3306,15.3515,15.3306,15.3376,18100.0
2008-08-26 11:35:00,22.03,22.1,21.96,22.1,79900.0,15.3376,15.3863,15.2888,15.3863,79900.0
2008-08-26 11:40:00,22.08,22.22,22.08,22.2,96700.0,15.3724,15.4699,15.3724,15.4559,96700.0
2008-08-26 11:45:00,22.2,22.22,22.16,22.16,49100.0,15.4559,15.4699,15.4281,15.4281,49100.0
2008-08-26 11:50:00,22.17,22.18,22.12,22.17,57800.0,15.4351,15.442,15.4002,15.4351,57800.0
2008-08-26 11:55:00,22.16,22.2,22.13,22.15,30000.0,15.4281,15.4559,15.4072,15.4211,30000.0
2008-08-26 12:00:00,22.15,22.15,22.12,22.12,17700.0,15.4211,15.4211,15.4002,15.4002,17700.0
2008-08-26 12:05:00,22.12,22.16,22.12,22.15,17800.0,15.4002,15.4281,15.4002,15.4211,17800.0
2008-08-26 12:10:00,22.15,22.15,22.05,22.07,27100.0,15.4211,15.4211,15.3515,15.3654,27100.0
2008-08-26 12:15:00,22.06,22.08,22.0,22.08,32600.0,15.3585,15.3724,15.3167,15.3724,32600.0
2008-08-26 12:20:00,22.08,22.13,22.07,22.1,19400.0,15.3724,15.4072,15.3654,15.3863,19400.0
2008-08-26 12:25:00,22.12,22.12,22.0,22.01,12000.0,15.4002,15.4002,15.3167,15.3237,12000.0
2008-08-26 12:30:00,22.0,22.07,22.0,22.04,33700.0,15.3167,15.3654,15.3167,15.3445,33700.0
2008-08-26 12:35:00,22.03,22.04,21.96,22.0,21900.0,15.3376,15.3445,15.2888,15.3167,21900.0
2008-08-26 12:40:00,22.0,22.07,22.0,22.07,8100.0,15.3167,15.3654,15.3167,15.3654,8100.0
2008-08-26 12:45:00,22.07,22.1,22.04,22.04,9800.0,15.3654,15.3863,15.3445,15.3445,9800.0
2008-08-26 12:50:00,22.03,22.04,21.97,21.99,11500.0,15.3376,15.3445,15.2958,15.3097,11500.0
2008-08-26 12:55:00,21.99,21.99,21.95,21.95,6900.0,15.3097,15.3097,15.2819,15.2819,6900.0
2008-08-26 13:00:00,21.95,21.99,21.95,21.99,12600.0,15.2819,15.3097,15.2819,15.3097,12600.0
2008-08-26 13:05:00,21.98,21.99,21.94,21.95,21300.0,15.3028,15.3097,15.2749,15.2819,21300.0
2008-08-26 13:10:00,21.97,22.03,21.96,22.0,23200.0,15.2958,15.3376,15.2888,15.3167,23200.0
2008-08-26 13:15:00,22.0,22.05,21.98,22.05,149100.0,15.3167,15.3515,15.3028,15.3515,149100.0
2008-08-26 13:20:00,22.06,22.12,22.06,22.09,24600.0,15.3585,15.4002,15.3585,15.3794,24600.0
2008-08-26 13:25:00,22.08,22.09,22.07,22.09,7400.0,15.3724,15.3794,15.3654,15.3794,7400.0
2008-08-26 13:30:00,22.09,22.09,22.03,22.03,35100.0,15.3794,15.3794,15.3376,15.3376,35100.0
2008-08-26 13:35:00,22.03,22.03,22.01,22.02,16600.0,15.3376,15.3376,15.3237,15.3306,16600.0
2008-08-26 13:40:00,22.01,22.03,21.91,21.91,31700.0,15.3237,15.3376,15.254,15.254,31700.0
2008-08-26 13:45:00,21.91,21.91,21.86,21.87,6300.0,15.254,15.254,15.2192,15.2262,6300.0
2008-08-26 13:50:00,21.86,21.93,21.85,21.9,13800.0,15.2192,15.268,15.2123,15.2471,13800.0
2008-08-26 13:55:00,21.91,21.95,21.9,21.91,11100.0,15.254,15.2819,15.2471,15.254,11100.0
2008-08-26 14:00:00,21.91,22.0,21.89,21.94,35900.0,15.254,15.3167,15.2401,15.2749,35900.0
2008-08-26 14:05:00,21.94,22.01,21.91,21.97,20500.0,15.2749,15.3237,15.254,15.2958,20500.0
2008-08-26 14:10:00,21.97,22.02,21.93,21.99,24600.0,15.2958,15.3306,15.268,15.3097,24600.0
2008-08-26 14:15:00,22.01,22.01,21.97,22.0,16400.0,15.3237,15.3237,15.2958,15.3167,16400.0
2008-08-26 14:20:00,22.0,22.01,21.97,21.98,42900.0,15.3167,15.3237,15.2958,15.3028,42900.0
2008-08-26 14:25:00,21.97,21.98,21.91,21.93,29000.0,15.2958,15.3028,15.254,15.268,29000.0
2008-08-26 14:30:00,21.92,21.98,21.91,21.94,20800.0,15.261,15.3028,15.254,15.2749,20800.0
2008-08-26 14:35:00,21.92,21.95,21.9,21.94,16200.0,15.261,15.2819,15.2471,15.2749,16200.0
2008-08-26 14:40:00,21.94,21.95,21.9,21.93,18600.0,15.2749,15.2819,15.2471,15.268,18600.0
2008-08-26 14:45:00,21.92,21.95,21.89,21.9,30400.0,15.261,15.2819,15.2401,15.2471,30400.0
2008-08-26 14:50:00,21.91,21.93,21.9,21.91,10300.0,15.254,15.268,15.2471,15.254,10300.0
2008-08-26 14:55:00,21.92,21.94,21.9,21.93,32400.0,15.261,15.2749,15.2471,15.268,32400.0
2008-08-26 15:00:00,21.93,21.93,21.92,21.93,24200.0,15.268,15.268,15.261,15.268,24200.0
2008-08-26 15:05:00,21.93,22.0,21.93,21.94,48300.0,15.268,15.3167,15.268,15.2749,48300.0
2008-08-26 15:10:00,21.95,22.01,21.9,22.0,26500.0,15.2819,15.3237,15.2471,15.3167,26500.0
2008-08-26 15:15:00,21.99,22.06,21.98,22.05,58200.0,15.3097,15.3585,15.3028,15.3515,58200.0
2008-08-26 15:20:00,22.05,22.05,21.99,22.0,29800.0,15.3515,15.3515,15.3097,15.3167,29800.0
2008-08-26 15:25:00,21.99,22.0,21.95,21.98,28100.0,15.3097,15.3167,15.2819,15.3028,28100.0
2008-08-26 15:30:00,21.98,22.01,21.97,22.01,37500.0,15.3028,15.3237,15.2958,15.3237,37500.0
2008-08-26 15:35:00,22.01,22.07,22.0,22.03,116600.0,15.3237,15.3654,15.3167,15.3376,116600.0
2008-08-26 15:40:00,22.03,22.1,22.03,22.07,49700.0,15.3376,15.3863,15.3376,15.3654,49700.0
2008-08-26 15:45:00,22.07,22.1,22.07,22.08,36300.0,15.3654,15.3863,15.3654,15.3724,36300.0
2008-08-26 15:50:00,22.08,22.09,22.06,22.07,47100.0,15.3724,15.3794,15.3585,15.3654,47100.0
2008-08-26 15:55:00,22.06,22.07,22.01,22.07,128400.0,15.3585,15.3654,15.3237,15.3654,128400.0
2008-08-27 09:30:00,21.84,22.1,21.84,21.95,53300.0,15.2053,15.3863,15.2053,15.2819,53300.0
2008-08-27 09:35:00,21.95,22.07,21.95,22.07,46700.0,15.2819,15.3654,15.2819,15.3654,46700.0
2008-08-27 09:40:00,22.06,22.07,22.0,22.05,65700.0,15.3585,15.3654,15.3167,15.3515,65700.0
2008-08-27 09:45:00,22.05,22.05,22.0,22.04,51900.0,15.3515,15.3515,15.3167,15.3445,51900.0
2008-08-27 09:50:00,22.04,22.2,22.04,22.15,81000.0,15.3445,15.4559,15.3445,15.4211,81000.0
2008-08-27 09:55:00,22.16,22.25,22.13,22.23,42200.0,15.4281,15.4907,15.4072,15.4768,42200.0
2008-08-27 10:00:00,22.23,22.25,22.16,22.22,415200.0,15.4768,15.4907,15.4281,15.4699,415200.0
2008-08-27 10:05:00,22.24,22.32,22.19,22.21,180200.0,15.4838,15.5395,15.449,15.4629,180200.0
2008-08-27 10:10:00,22.2,22.25,22.19,22.23,31900.0,15.4559,15.4907,15.449,15.4768,31900.0
2008-08-27 10:15:00,22.23,22.27,22.19,22.21,125000.0,15.4768,15.5047,15.449,15.4629,125000.0
2008-08-27 10:20:00,22.21,22.45,22.2,22.41,117400.0,15.4629,15.63,15.4559,15.6021,117400.0
2008-08-27 10:25:00,22.41,22.42,22.32,22.34,82200.0,15.6021,15.6091,15.5395,15.5534,82200.0
2008-08-27 10:30:00,22.34,22.48,22.34,22.47,110600.0,15.5534,15.6509,15.5534,15.6439,110600.0
2008-08-27 10:35:00,22.46,22.56,22.41,22.51,100500.0,15.637,15.7066,15.6021,15.6718,100500.0
2008-08-27 10:40:00,22.51,22.55,22.5,22.51,41000.0,15.6718,15.6996,15.6648,15.6718,41000.0
2008-08-27 10:45:00,22.51,22.55,22.49,22.53,42000.0,15.6718,15.6996,15.6578,15.6857,42000.0
2008-08-27 10:50:00,22.53,22.56,22.5,22.52,40600.0,15.6857,15.7066,15.6648,15.6787,40600.0
2008-08-27 10:55:00,22.51,22.53,22.48,22.51,34000.0,15.6718,15.6857,15.6509,15.6718,34000.0
2008-08-27 11:00:00,22.5,22.52,22.48,22.5,54300.0,15.6648,15.6787,15.6509,15.6648,54300.0
2008-08-27 11:05:00,22.51,22.51,22.48,22.5,36900.0,15.6718,15.6718,15.6509,15.6648,36900.0
2008-08-27 11:10:00,22.49,22.51,22.45,22.45,37000.0,15.6578,15.6718,15.63,15.63,37000.0
2008-08-27 11:15:00,22.46,22.48,22.45,22.47,10100.0,15.637,15.6509,15.63,15.6439,10100.0
2008-08-27 11:20:00,22.47,22.61,22.47,22.59,83500.0,15.6439,15.7414,15.6439,15.7275,83500.0
2008-08-27 11:25:00,22.59,22.6,22.53,22.54,42400.0,15.7275,15.7344,15.6857,15.6927,42400.0
2008-08-27 11:30:00,22.54,22.54,22.5,22.52,39800.0,15.6927,15.6927,15.6648,15.6787,39800.0
2008-08-27 11:35:00,22.53,22.62,22.49,22.59,83500.0,15.6857,15.7483,15.6578,15.7275,83500.0
2008-08-27 11:40:00,22.6,22.65,22.59,22.62,20800.0,15.7344,15.7692,15.7275,15.7483,20800.0
2008-08-27 11:45:00,22.62,22.72,22.61,22.69,96400.0,15.7483,15.818,15.7414,15.7971,96400.0
2008-08-27 11:50:00,22.69,22.71,22.61,22.61,33800.0,15.7971,15.811,15.7414,15.7414,33800.0
2008-08-27 11:55:00,22.62,22.62,22.52,22.6,34000.0,15.7483,15.7483,15.6787,15.7344,34000.0
2008-08-27 12:00:00,22.6,22.64,22.59,22.64,23400.0,15.7344,15.7623,15.7275,15.7623,23400.0
2008-08-27 12:05:00,22.63,22.66,22.6,22.61,36100.0,15.7553,15.7762,15.7344,15.7414,36100.0
2008-08-27 12:10:00,22.61,22.65,22.55,22.58,29000.0,15.7414,15.7692,15.6996,15.7205,29000.0
2008-08-27 12:15:00,22.58,22.62,22.57,22.61,14100.0,15.7205,15.7483,15.7135,15.7414,14100.0
2008-08-27 12:20:00,22.62,22.65,22.61,22.65,13800.0,15.7483,15.7692,15.7414,15.7692,13800.0
2008-08-27 12:25:00,22.64,22.65,22.6,22.61,19300.0,15.7623,15.7692,15.7344,15.7414,19300.0
2008-08-27 12:30:00,22.6,22.61,22.55,22.59,40600.0,15.7344,15.7414,15.6996,15.7275,40600.0
2008-08-27 12:35:00,22.59,22.6,22.54,22.55,32300.0,15.7275,15.7344,15.6927,15.6996,32300.0
2008-08-27 12:40:00,22.55,22.57,22.48,22.55,68200.0,15.6996,15.7135,15.6509,15.6996,68200.0
2008-08-27 12:45:00,22.56,22.6,22.5,22.5,40200.0,15.7066,15.7344,15.6648,15.6648,40200.0
2008-08-27 12:50:00,22.51,22.6,22.5,22.57,57800.0,15.6718,15.7344,15.6648,15.7135,57800.0
2008-08-27 12:55:00,22.57,22.59,22.55,22.56,26700.0,15.7135,15.7275,15.6996,15.7066,26700.0
2008-08-27 13:00:00,22.56,22.61,22.55,22.6,43700.0,15.7066,15.7414,15.6996,15.7344,43700.0
2008-08-27 13:05:00,22.59,22.6,22.57,22.58,18100.0,15.7275,15.7344,15.7135,15.7205,18100.0
2008-08-27 13:10:00,22.58,22.62,22.55,22.55,37300.0,15.7205,15.7483,15.6996,15.6996,37300.0
2008-08-27 13:15:00,22.55,22.6,22.52,22.52,78700.0,15.6996,15.7344,15.6787,15.6787,78700.0
2008-08-27 13:20:00,22.53,22.53,22.46,22.47,95900.0,15.6857,15.6857,15.637,15.6439,95900.0
2008-08-27 13:25:00,22.48,22.5,22.45,22.45,24500.0,15.6509,15.6648,15.63,15.63,24500.0
2008-08-27 13:30:00,22.46,22.47,22.45,22.45,24700.0,15.637,15.6439,15.63,15.63,24700.0
2008-08-27 13:35:00,22.45,22.47,22.45,22.47,23400.0,15.63,15.6439,15.63,15.6439,23400.0
2008-08-27 13:40:00,22.46,22.5,22.46,22.47,60000.0,15.637,15.6648,15.637,15.6439,60000.0
2008-08-27 13:45:00,22.48,22.49,22.45,22.48,65800.0,15.6509,15.6578,15.63,15.6509,65800.0
2008-08-27 13:50:00,22.48,22.48,22.45,22.46,32700.0,15.6509,15.6509,15.63,15.637,32700.0
2008-08-27 13:55:00,22.45,22.49,22.45,22.45,41500.0,15.63,15.6578,15.63,15.63,41500.0
2008-08-27 14:00:00,22.45,22.47,22.45,22.47,28100.0,15.63,15.6439,15.63,15.6439,28100.0
2008-08-27 14:05:00,22.47,22.49,22.45,22.47,28700.0,15.6439,15.6578,15.63,15.6439,28700.0
2008-08-27 14:10:00,22.47,22.49,22.45,22.48,20400.0,15.6439,15.6578,15.63,15.6509,20400.0
2008-08-27 14:15:00,22.48,22.61,22.46,22.6,50900.0,15.6509,15.7414,15.637,15.7344,50900.0
2008-08-27 14:20:00,22.61,22.65,22.6,22.61,28200.0,15.7414,15.7692,15.7344,15.7414,28200.0
2008-08-27 14:25:00,22.61,22.64,22.56,22.56,37000.0,15.7414,15.7623,15.7066,15.7066,37000.0
2008-08-27 14:30:00,22.56,22.57,22.54,22.56,48500.0,15.7066,15.7135,15.6927,15.7066,48500.0
2008-08-27 14:35:00,22.57,22.57,22.54,22.54,15100.0,15.7135,15.7135,15.6927,15.6927,15100.0
2008-08-27 14:40:00,22.54,22.63,22.54,22.6,32400.0,15.6927,15.7553,15.6927,15.7344,32400.0
2008-08-27 14:45:00,22.61,22.62,22.53,22.56,30500.0,15.7414,15.7483,15.6857,15.7066,30500.0
2008-08-27 14:50:00,22.56,22.65,22.53,22.57,83200.0,15.7066,15.7692,15.6857,15.7135,83200.0
2008-08-27 14:55:00,22.59,22.6,22.53,22.53,13700.0,15.7275,15.7344,15.6857,15.6857,13700.0
2008-08-27 15:00:00,22.55,22.63,22.54,22.59,17400.0,15.6996,15.7553,15.6927,15.7275,17400.0
2008-08-27 15:05:00,22.6,22.64,22.59,22.64,26700.0,15.7344,15.7623,15.7275,15.7623,26700.0
2008-08-27 15:10:00,22.63,22.63,22.6,22.61,51500.0,15.7553,15.7553,15.7344,15.7414,51500.0
2008-08-27 15:15:00,22.6,22.61,22.54,22.55,74100.0,15.7344,15.7414,15.6927,15.6996,74100.0
2008-08-27 15:20:00,22.55,22.56,22.48,22.55,64700.0,15.6996,15.7066,15.6509,15.6996,64700.0
2008-08-27 15:25:00,22.55,22.57,22.49,22.51,41500.0,15.6996,15.7135,15.6578,15.6718,41500.0
2008-08-27 15:30:00,22.52,22.56,22.5,22.53,74700.0,15.6787,15.7066,15.6648,15.6857,74700.0
2008-08-27 15:35:00,22.53,22.54,22.5,22.52,56600.0,15.6857,15.6927,15.6648,15.6787,56600.0
2008-08-27 15:40:00,22.51,22.55,22.49,22.55,117300.0,15.6718,15.6996,15.6578,15.6996,117300.0
2008-08-27 15:45:00,22.55,22.55,22.48,22.49,83100.0,15.6996,15.6996,15.6509,15.6578,83100.0
2008-08-27 15:50:00,22.49,22.56,22.49,22.56,52400.0,15.6578,15.7066,15.6578,15.7066,52400.0
2008-08-27 15:55:00,22.56,22.62,22.56,22.58,88400.0,15.7066,15.7483,15.7066,15.7205,88400.0
2008-08-28 09:30:00,22.65,22.99,22.57,22.82,82000.0,15.7692,16.0059,15.7135,15.8876,82000.0
2008-08-28 09:35:00,22.83,22.84,22.68,22.72,22600.0,15.8946,15.9015,15.7901,15.818,22600.0
2008-08-28 09:40:00,22.69,22.83,22.66,22.72,61000.0,15.7971,15.8946,15.7762,15.818,61000.0
2008-08-28 09:45:00,22.72,22.75,22.63,22.71,52100.0,15.818,15.8389,15.7553,15.811,52100.0
2008-08-28 09:50:00,22.71,22.72,22.65,22.67,23300.0,15.811,15.818,15.7692,15.7832,23300.0
2008-08-28 09:55:00,22.67,22.72,22.67,22.7,26300.0,15.7832,15.818,15.7832,15.804,26300.0
2008-08-28 10:00:00,22.69,22.71,22.63,22.64,51500.0,15.7971,15.811,15.7553,15.7623,51500.0
2008-08-28 10:05:00,22.65,22.68,22.49,22.51,44800.0,15.7692,15.7901,15.6578,15.6718,44800.0
2008-08-28 10:10:00,22.52,22.56,22.45,22.55,37500.0,15.6787,15.7066,15.63,15.6996,37500.0
2008-08-28 10:15:00,22.56,22.62,22.54,22.58,21000.0,15.7066,15.7483,15.6927,15.7205,21000.0
2008-08-28 10:20:00,22.61,22.67,22.55,22.67,20800.0,15.7414,15.7832,15.6996,15.7832,20800.0
2008-08-28 10:25:00,22.69,22.71,22.66,22.67,14400.0,15.7971,15.811,15.7762,15.7832,14400.0
2008-08-28 10:30:00,22.67,22.68,22.64,22.64,11900.0,15.7832,15.7901,15.7623,15.7623,11900.0
2008-08-28 10:35:00,22.68,22.69,22.64,22.65,33200.0,15.7901,15.7971,15.7623,15.7692,33200.0
2008-08-28 10:40:00,22.65,22.75,22.63,22.72,51400.0,15.7692,15.8389,15.7553,15.818,51400.0
2008-08-28 10:45:00,22.73,22.76,22.7,22.75,54400.0,15.8249,15.8458,15.804,15.8389,54400.0
2008-08-28 10:50:00,22.75,22.76,22.71,22.75,28000.0,15.8389,15.8458,15.811,15.8389,28000.0
2008-08-28 10:55:00,22.74,22.77,22.72,22.72,14600.0,15.8319,15.8528,15.818,15.818,14600.0
2008-08-28 11:00:00,22.72,22.74,22.6,22.6,51300.0,15.818,15.8319,15.7344,15.7344,51300.0
2008-08-28 11:05:00,22.6,22.61,22.57,22.58,17200.0,15.7344,15.7414,15.7135,15.7205,17200.0
2008-08-28 11:10:00,22.58,22.58,22.5,22.53,35600.0,15.7205,15.7205,15.6648,15.6857,35600.0
2008-08-28 11:15:00,22.53,22.58,22.51,22.56,68800.0,15.6857,15.7205,15.6718,15.7066,68800.0
2008-08-28 11:20:00,22.57,22.61,22.53,22.54,31700.0,15.7135,15.7414,15.6857,15.6927,31700.0
2008-08-28 11:25:00,22.55,22.57,22.54,22.57,29200.0,15.6996,15.7135,15.6927,15.7135,29200.0
2008-08-28 11:30:00,22.56,22.57,22.56,22.57,13100.0,15.7066,15.7135,15.7066,15.7135,13100.0
2008-08-28 11:35:00,22.56,22.57,22.52,22.53,43400.0,15.7066,15.7135,15.6787,15.6857,43400.0
2008-08-28 11:40:00,22.52,22.53,22.37,22.38,82400.0,15.6787,15.6857,15.5743,15.5813,82400.0
2008-08-28 11:45:00,22.38,22.44,22.36,22.41,86000.0,15.5813,15.623,15.5673,15.6021,86000.0
2008-08-28 11:50:00,22.41,22.47,22.38,22.46,42000.0,15.6021,15.6439,15.5813,15.637,42000.0
2008-08-28 11:55:00,22.46,22.51,22.44,22.49,37000.0,15.637,15.6718,15.623,15.6578,37000.0
2008-08-28 12:00:00,22.49,22.49,22.34,22.37,116500.0,15.6578,15.6578,15.5534,15.5743,116500.0
2008-08-28 12:05:00,22.38,22.44,22.35,22.43,91300.0,15.5813,15.623,15.5604,15.6161,91300.0
2008-08-28 12:10:00,22.43,22.44,22.4,22.42,50400.0,15.6161,15.623,15.5952,15.6091,50400.0
2008-08-28 12:15:00,22.42,22.43,22.36,22.4,157400.0,15.6091,15.6161,15.5673,15.5952,157400.0
2008-08-28 12:20:00,22.4,22.41,22.28,22.31,121600.0,15.5952,15.6021,15.5116,15.5325,121600.0
2008-08-28 12:25:00,22.31,22.38,22.3,22.38,82800.0,15.5325,15.5813,15.5256,15.5813,82800.0
2008-08-28 12:30:00,22.38,22.47,22.37,22.44,55600.0,15.5813,15.6439,15.5743,15.623,55600.0
2008-08-28 12:35:00,22.45,22.47,22.43,22.44,27500.0,15.63,15.6439,15.6161,15.623,27500.0
2008-08-28 12:40:00,22.43,22.44,22.4,22.4,14900.0,15.6161,15.623,15.5952,15.5952,14900.0
2008-08-28 12:45:00,22.42,22.42,22.39,22.39,14900.0,15.6091,15.6091,15.5882,15.5882,14900.0
2008-08-28 12:50:00,22.39,22.43,22.38,22.43,31800.0,15.5882,15.6161,15.5813,15.6161,31800.0
2008-08-28 12:55:00,22.42,22.43,22.4,22.4,17500.0,15.6091,15.6161,15.5952,15.5952,17500.0
2008-08-28 13:00:00,22.4,22.46,22.39,22.44,32800.0,15.5952,15.637,15.5882,15.623,32800.0
2008-08-28 13:05:00,22.43,22.46,22.43,22.45,20400.0,15.6161,15.637,15.6161,15.63,20400.0
2008-08-28 13:10:00,22.44,22.48,22.44,22.48,28300.0,15.623,15.6509,15.623,15.6509,28300.0
2008-08-28 13:15:00,22.48,22.49,22.45,22.49,21000.0,15.6509,15.6578,15.63,15.6578,21000.0
2008-08-28 13:20:00,22.49,22.51,22.46,22.49,31900.0,15.6578,15.6718,15.637,15.6578,31900.0
2008-08-28 13:25:00,22.48,22.51,22.48,22.5,21300.0,15.6509,15.6718,15.6509,15.6648,21300.0
2008-08-28 13:30:00,22.5,22.52,22.47,22.5,35900.0,15.6648,15.6787,15.6439,15.6648,35900.0
2008-08-28 13:35:00,22.49,22.5,22.47,22.5,20900.0,15.6578,15.6648,15.6439,15.6648,20900.0
2008-08-28 13:40:00,22.49,22.5,22.49,22.5,32900.0,15.6578,15.6648,15.6578,15.6648,32900.0
2008-08-28 13:45:00,22.5,22.5,22.48,22.49,56200.0,15.6648,15.6648,15.6509,15.6578,56200.0
2008-08-28 13:50:00,22.5,22.5,22.47,22.48,22600.0,15.6648,15.6648,15.6439,15.6509,22600.0
2008-08-28 13:55:00,22.48,22.5,22.48,22.49,20000.0,15.6509,15.6648,15.6509,15.6578,20000.0
2008-08-28 14:00:00,22.49,22.5,22.45,22.47,22900.0,15.6578,15.6648,15.63,15.6439,22900.0
2008-08-28 14:05:00,22.47,22.49,22.45,22.48,47400.0,15.6439,15.6578,15.63,15.6509,47400.0
2008-08-28 14:10:00,22.47,22.5,22.47,22.48,27400.0,15.6439,15.6648,15.6439,15.6509,27400.0
2008-08-28 14:15:00,22.49,22.5,22.46,22.5,43300.0,15.6578,15.6648,15.637,15.6648,43300.0
2008-08-28 14:20:00,22.49,22.5,22.47,22.48,41200.0,15.6578,15.6648,15.6439,15.6509,41200.0
2008-08-28 14:25:00,22.48,22.49,22.47,22.49,47900.0,15.6509,15.6578,15.6439,15.6578,47900.0
2008-08-28 14:30:00,22.49,22.5,22.48,22.5,43300.0,15.6578,15.6648,15.6509,15.6648,43300.0
2008-08-28 14:35:00,22.5,22.5,22.49,22.49,33100.0,15.6648,15.6648,15.6578,15.6578,33100.0
2008-08-28 14:40:00,22.5,22.5,22.49,22.5,11500.0,15.6648,15.6648,15.6578,15.6648,11500.0
2008-08-28 14:45:00,22.5,22.5,22.47,22.48,45000.0,15.6648,15.6648,15.6439,15.6509,45000.0
2008-08-28 14:50:00,22.47,22.48,22.46,22.48,26900.0,15.6439,15.6509,15.637,15.6509,26900.0
2008-08-28 14:55:00,22.47,22.49,22.46,22.48,40400.0,15.6439,15.6578,15.637,15.6509,40400.0
2008-08-28 15:00:00,22.47,22.48,22.46,22.47,36200.0,15.6439,15.6509,15.637,15.6439,36200.0
2008-08-28 15:05:00,22.47,22.48,22.46,22.48,31800.0,15.6439,15.6509,15.637,15.6509,31800.0
2008-08-28 15:10:00,22.48,22.49,22.47,22.49,42500.0,15.6509,15.6578,15.6439,15.6578,42500.0
2008-08-28 15:15:00,22.49,22.5,22.48,22.5,29700.0,15.6578,15.6648,15.6509,15.6648,29700.0
2008-08-28 15:20:00,22.5,22.5,22.46,22.5,67500.0,15.6648,15.6648,15.637,15.6648,67500.0
2008-08-28 15:25:00,22.5,22.5,22.46,22.5,68400.0,15.6648,15.6648,15.637,15.6648,68400.0
2008-08-28 15:30:00,22.5,22.51,22.48,22.49,83100.0,15.6648,15.6718,15.6509,15.6578,83100.0
2008-08-28 15:35:00,22.48,22.52,22.47,22.51,126500.0,15.6509,15.6787,15.6439,15.6718,126500.0
2008-08-28 15:40:00,22.5,22.52,22.49,22.49,104400.0,15.6648,15.6787,15.6578,15.6578,104400.0
2008-08-28 15:45:00,22.49,22.51,22.49,22.49,96400.0,15.6578,15.6718,15.6578,15.6578,96400.0
2008-08-28 15:50:00,22.5,22.51,22.49,22.5,132100.0,15.6648,15.6718,15.6578,15.6648,132100.0
2008-08-28 15:55:00,22.51,22.55,22.48,22.48,154900.0,15.6718,15.6996,15.6509,15.6509,154900.0
2008-08-29 09:30:00,22.54,22.65,22.54,22.62,40200.0,15.6927,15.7692,15.6927,15.7483,40200.0
2008-08-29 09:35:00,22.62,22.86,22.62,22.83,78600.0,15.7483,15.9154,15.7483,15.8946,78600.0
2008-08-29 09:40:00,22.83,22.83,22.69,22.78,29000.0,15.8946,15.8946,15.7971,15.8597,29000.0
2008-08-29 09:45:00,22.81,23.04,22.8,22.99,31500.0,15.8806,16.0408,15.8737,16.0059,31500.0
2008-08-29 09:50:00,23.0,23.0,22.85,22.89,13200.0,16.0129,16.0129,15.9085,15.9363,13200.0
2008-08-29 09:55:00,22.94,22.97,22.82,22.88,17200.0,15.9711,15.992,15.8876,15.9294,17200.0
2008-08-29 10:00:00,22.88,22.96,22.78,22.86,20000.0,15.9294,15.9851,15.8597,15.9154,20000.0
2008-08-29 10:05:00,22.88,22.88,22.81,22.84,10200.0,15.9294,15.9294,15.8806,15.9015,10200.0
2008-08-29 10:10:00,22.85,22.92,22.85,22.85,23100.0,15.9085,15.9572,15.9085,15.9085,23100.0
2008-08-29 10:15:00,22.86,22.89,22.82,22.82,16500.0,15.9154,15.9363,15.8876,15.8876,16500.0
2008-08-29 10:20:00,22.82,22.91,22.79,22.82,15400.0,15.8876,15.9503,15.8667,15.8876,15400.0
2008-08-29 10:25:00,22.83,22.85,22.8,22.82,9600.0,15.8946,15.9085,15.8737,15.8876,9600.0
2008-08-29 10:30:00,22.84,22.89,22.81,22.81,16300.0,15.9015,15.9363,15.8806,15.8806,16300.0
2008-08-29 10:35:00,22.81,22.84,22.79,22.8,9600.0,15.8806,15.9015,15.8667,15.8737,9600.0
2008-08-29 10:40:00,22.8,22.8,22.68,22.71,15600.0,15.8737,15.8737,15.7901,15.811,15600.0
2008-08-29 10:45:00,22.71,22.75,22.7,22.7,12100.0,15.811,15.8389,15.804,15.804,12100.0
2008-08-29 10:50:00,22.71,22.79,22.71,22.78,18500.0,15.811,15.8667,15.811,15.8597,18500.0
2008-08-29 10:55:00,22.78,22.8,22.71,22.74,10300.0,15.8597,15.8737,15.811,15.8319,10300.0
2008-08-29 11:00:00,22.78,22.82,22.77,22.79,15700.0,15.8597,15.8876,15.8528,15.8667,15700.0
2008-08-29 11:05:00,22.8,22.84,22.75,22.81,17400.0,15.8737,15.9015,15.8389,15.8806,17400.0
2008-08-29 11:10:00,22.83,22.83,22.74,22.76,20100.0,15.8946,15.8946,15.8319,15.8458,20100.0
2008-08-29 11:15:00,22.75,22.83,22.75,22.81,22200.0,15.8389,15.8946,15.8389,15.8806,22200.0
2008-08-29 11:20:00,22.81,22.83,22.75,22.75,15500.0,15.8806,15.8946,15.8389,15.8389,15500.0
2008-08-29 11:25:00,22.75,22.82,22.72,22.72,13100.0,15.8389,15.8876,15.818,15.818,13100.0
2008-08-29 11:30:00,22.73,22.75,22.69,22.75,13600.0,15.8249,15.8389,15.7971,15.8389,13600.0
2008-08-29 11:35:00,22.74,22.8,22.74,22.78,13200.0,15.8319,15.8737,15.8319,15.8597,13200.0
2008-08-29 11:40:00,22.79,22.85,22.77,22.81,23000.0,15.8667,15.9085,15.8528,15.8806,23000.0
2008-08-29 11:45:00,22.83,22.85,22.79,22.84,22900.0,15.8946,15.9085,15.8667,15.9015,22900.0
2008-08-29 11:50:00,22.84,22.85,22.82,22.85,15300.0,15.9015,15.9085,15.8876,15.9085,15300.0
2008-08-29 11:55:00,22.85,22.92,22.83,22.9,46800.0,15.9085,15.9572,15.8946,15.9433,46800.0
2008-08-29 12:00:00,22.89,22.95,22.84,22.88,34400.0,15.9363,15.9781,15.9015,15.9294,34400.0
2008-08-29 12:05:00,22.88,22.88,22.82,22.86,20600.0,15.9294,15.9294,15.8876,15.9154,20600.0
2008-08-29 12:10:00,22.87,22.89,22.86,22.87,4600.0,15.9224,15.9363,15.9154,15.9224,4600.0
2008-08-29 12:15:00,22.86,22.95,22.86,22.93,6200.0,15.9154,15.9781,15.9154,15.9642,6200.0
2008-08-29 12:20:00,22.92,22.97,22.91,22.94,13800.0,15.9572,15.992,15.9503,15.9711,13800.0
2008-08-29 12:25:00,22.96,22.98,22.93,22.96,6800.0,15.9851,15.999,15.9642,15.9851,6800.0
2008-08-29 12:30:00,22.96,22.99,22.96,22.97,8400.0,15.9851,16.0059,15.9851,15.992,8400.0
2008-08-29 12:35:00,22.98,23.03,22.98,23.02,11000.0,15.999,16.0338,15.999,16.0268,11000.0
2008-08-29 12:40:00,23.02,23.05,22.99,23.04,14100.0,16.0268,16.0477,16.0059,16.0408,14100.0
2008-08-29 12:45:00,23.02,23.03,22.9,22.92,20800.0,16.0268,16.0338,15.9433,15.9572,20800.0
2008-08-29 12:50:00,22.93,23.03,22.91,23.0,22800.0,15.9642,16.0338,15.9503,16.0129,22800.0
2008-08-29 12:55:00,22.99,23.01,22.98,23.0,6100.0,16.0059,16.0199,15.999,16.0129,6100.0
2008-08-29 13:00:00,23.0,23.08,23.0,23.06,7700.0,16.0129,16.0686,16.0129,16.0547,7700.0
2008-08-29 13:05:00,23.05,23.1,23.02,23.04,27600.0,16.0477,16.0825,16.0268,16.0408,27600.0
2008-08-29 13:10:00,23.04,23.08,23.02,23.05,36700.0,16.0408,16.0686,16.0268,16.0477,36700.0
2008-08-29 13:15:00,23.04,23.09,23.04,23.08,5700.0,16.0408,16.0756,16.0408,16.0686,5700.0
2008-08-29 13:20:00,23.09,23.19,23.08,23.18,27700.0,16.0756,16.1452,16.0686,16.1382,27700.0
2008-08-29 13:25:00,23.18,23.24,23.17,23.22,22500.0,16.1382,16.18,16.1313,16.1661,22500.0
2008-08-29 13:30:00,23.21,23.31,23.18,23.24,31300.0,16.1591,16.2287,16.1382,16.18,31300.0
2008-08-29 13:35:00,23.24,23.3,23.13,23.13,16600.0,16.18,16.2218,16.1034,16.1034,16600.0
2008-08-29 13:40:00,23.12,23.16,23.12,23.14,11400.0,16.0965,16.1243,16.0965,16.1104,11400.0
2008-08-29 13:45:00,23.14,23.16,23.14,23.16,11800.0,16.1104,16.1243,16.1104,16.1243,11800.0
2008-08-29 13:50:00,23.16,23.16,23.1,23.1,10200.0,16.1243,16.1243,16.0825,16.0825,10200.0
2008-08-29 13:55:00,23.1,23.15,23.09,23.15,7600.0,16.0825,16.1173,16.0756,16.1173,7600.0
2008-08-29 14:00:00,23.14,23.17,23.12,23.14,10900.0,16.1104,16.1313,16.0965,16.1104,10900.0
2008-08-29 14:05:00,23.14,23.16,23.13,23.16,10000.0,16.1104,16.1243,16.1034,16.1243,10000.0
2008-08-29 14:10:00,23.15,23.24,23.15,23.24,8100.0,16.1173,16.18,16.1173,16.18,8100.0
2008-08-29 14:15:00,23.24,23.26,23.2,23.25,27100.0,16.18,16.1939,16.1522,16.187,27100.0
2008-08-29 14:20:00,23.26,23.26,23.17,23.17,13000.0,16.1939,16.1939,16.1313,16.1313,13000.0
2008-08-29 14:25:00,23.18,23.23,23.17,23.22,60400.0,16.1382,16.173,16.1313,16.1661,60400.0
2008-08-29 14:30:00,23.21,23.24,23.18,23.21,17800.0,16.1591,16.18,16.1382,16.1591,17800.0
2008-08-29 14:35:00,23.21,23.22,23.2,23.22,5000.0,16.1591,16.1661,16.1522,16.1661,5000.0
2008-08-29 14:40:00,23.21,23.22,23.2,23.21,5200.0,16.1591,16.1661,16.1522,16.1591,5200.0
2008-08-29 14:45:00,23.22,23.25,23.2,23.22,14400.0,16.1661,16.187,16.1522,16.1661,14400.0
2008-08-29 14:50:00,23.22,23.22,23.2,23.2,10000.0,16.1661,16.1661,16.1522,16.1522,10000.0
2008-08-29 14:55:00,23.2,23.23,23.17,23.19,34200.0,16.1522,16.173,16.1313,16.1452,34200.0
2008-08-29 15:00:00,23.19,23.19,23.12,23.13,11600.0,16.1452,16.1452,16.0965,16.1034,11600.0
2008-08-29 15:05:00,23.13,23.14,23.05,23.09,12700.0,16.1034,16.1104,16.0477,16.0756,12700.0
2008-08-29 15:10:00,23.09,23.09,23.04,23.08,18500.0,16.0756,16.0756,16.0408,16.0686,18500.0
2008-08-29 15:15:00,23.07,23.08,22.99,22.99,23400.0,16.0616,16.0686,16.0059,16.0059,23400.0
2008-08-29 15:20:00,22.99,22.99,22.94,22.95,9900.0,16.0059,16.0059,15.9711,15.9781,9900.0
2008-08-29 15:25:00,22.95,22.99,22.94,22.94,27300.0,15.9781,16.0059,15.9711,15.9711,27300.0
2008-08-29 15:30:00,22.94,22.98,22.93,22.98,28400.0,15.9711,15.999,15.9642,15.999,28400.0
2008-08-29 15:35:00,22.98,23.02,22.96,22.96,25300.0,15.999,16.0268,15.9851,15.9851,25300.0
2008-08-29 15:40:00,22.97,22.99,22.85,22.91,88200.0,15.992,16.0059,15.9085,15.9503,88200.0
2008-08-29 15:45:00,22.91,22.95,22.91,22.91,44000.0,15.9503,15.9781,15.9503,15.9503,44000.0
2008-08-29 15:50:00,22.91,22.92,22.86,22.86,30700.0,15.9503,15.9572,15.9154,15.9154,30700.0
2008-08-29 15:55:00,22.87,22.93,22.85,22.89,47000.0,15.9224,15.9642,15.9085,15.9363,47000.0
2008-09-02 09:30:00,23.26,24.04,22.88,24.04,69500.0,16.1939,16.737,15.9294,16.737,69500.0
2008-09-02 09:35:00,24.08,24.1,23.84,23.85,44700.0,16.7648,16.7787,16.5977,16.6047,44700.0
2008-09-02 09:40:00,23.87,23.88,23.6,23.64,86200.0,16.6186,16.6256,16.4306,16.4585,86200.0
2008-09-02 09:45:00,23.63,23.73,23.49,23.53,53700.0,16.4515,16.5211,16.3541,16.3819,53700.0
2008-09-02 09:50:00,23.53,23.57,23.45,23.53,23900.0,16.3819,16.4098,16.3262,16.3819,23900.0
2008-09-02 09:55:00,23.53,23.67,23.48,23.63,39100.0,16.3819,16.4794,16.3471,16.4515,39100.0
2008-09-02 10:00:00,23.63,23.72,23.52,23.69,56200.0,16.4515,16.5142,16.3749,16.4933,56200.0
2008-09-02 10:05:00,23.69,23.74,23.53,23.57,24400.0,16.4933,16.5281,16.3819,16.4098,24400.0
2008-09-02 10:10:00,23.54,23.62,23.45,23.58,21500.0,16.3889,16.4446,16.3262,16.4167,21500.0
2008-09-02 10:15:00,23.58,23.61,23.46,23.5,19500.0,16.4167,16.4376,16.3332,16.361,19500.0
2008-09-02 10:20:00,23.48,23.52,23.45,23.5,11700.0,16.3471,16.3749,16.3262,16.361,11700.0
2008-09-02 10:25:00,23.52,23.55,23.52,23.52,17200.0,16.3749,16.3958,16.3749,16.3749,17200.0
2008-09-02 10:30:00,23.53,23.59,23.52,23.55,37800.0,16.3819,16.4237,16.3749,16.3958,37800.0
2008-09-02 10:35:00,23.56,23.58,23.5,23.53,12400.0,16.4028,16.4167,16.361,16.3819,12400.0
2008-09-02 10:40:00,23.51,23.53,23.43,23.43,16600.0,16.368,16.3819,16.3123,16.3123,16600.0
2008-09-02 10:45:00,23.41,23.48,23.38,23.46,12300.0,16.2984,16.3471,16.2775,16.3332,12300.0
2008-09-02 10:50:00,23.46,23.48,23.37,23.39,19000.0,16.3332,16.3471,16.2705,16.2844,19000.0
2008-09-02 10:55:00,23.38,23.49,23.35,23.48,11700.0,16.2775,16.3541,16.2566,16.3471,11700.0
2008-09-02 11:00:00,23.49,23.52,23.46,23.48,15800.0,16.3541,16.3749,16.3332,16.3471,15800.0
2008-09-02 11:05:00,23.49,23.52,23.42,23.42,27100.0,16.3541,16.3749,16.3053,16.3053,27100.0
2008-09-02 11:10:00,23.41,23.47,23.38,23.47,11300.0,16.2984,16.3401,16.2775,16.3401,11300.0
2008-09-02 11:15:00,23.47,23.49,23.44,23.47,16600.0,16.3401,16.3541,16.3192,16.3401,16600.0
2008-09-02 11:20:00,23.48,23.49,23.39,23.45,21600.0,16.3471,16.3541,16.2844,16.3262,21600.0
2008-09-02 11:25:00,23.44,23.55,23.44,23.54,41900.0,16.3192,16.3958,16.3192,16.3889,41900.0
2008-09-02 11:30:00,23.55,23.6,23.54,23.57,23000.0,16.3958,16.4306,16.3889,16.4098,23000.0
2008-09-02 11:35:00,23.58,23.7,23.58,23.65,38000.0,16.4167,16.5003,16.4167,16.4654,38000.0
2008-09-02 11:40:00,23.66,23.69,23.61,23.66,10700.0,16.4724,16.4933,16.4376,16.4724,10700.0
2008-09-02 11:45:00,23.66,23.7,23.65,23.69,33700.0,16.4724,16.5003,16.4654,16.4933,33700.0
2008-09-02 11:50:00,23.68,23.7,23.65,23.7,22900.0,16.4863,16.5003,16.4654,16.5003,22900.0
2008-09-02 11:55:00,23.7,23.72,23.63,23.66,31800.0,16.5003,16.5142,16.4515,16.4724,31800.0
2008-09-02 12:00:00,23.66,23.69,23.65,23.68,10400.0,16.4724,16.4933,16.4654,16.4863,10400.0
2008-09-02 12:05:00,23.68,23.74,23.65,23.74,21200.0,16.4863,16.5281,16.4654,16.5281,21200.0
2008-09-02 12:10:00,23.75,23.79,23.74,23.79,21900.0,16.5351,16.5629,16.5281,16.5629,21900.0
2008-09-02 12:15:00,23.79,23.84,23.74,23.78,29000.0,16.5629,16.5977,16.5281,16.556,29000.0
2008-09-02 12:20:00,23.79,23.88,23.77,23.79,37600.0,16.5629,16.6256,16.549,16.5629,37600.0
2008-09-02 12:25:00,23.78,23.8,23.75,23.79,59200.0,16.556,16.5699,16.5351,16.5629,59200.0
2008-09-02 12:30:00,23.78,23.8,23.72,23.72,107300.0,16.556,16.5699,16.5142,16.5142,107300.0
2008-09-02 12:35:00,23.71,23.75,23.63,23.66,89400.0,16.5072,16.5351,16.4515,16.4724,89400.0
2008-09-02 12:40:00,23.66,23.66,23.58,23.61,26200.0,16.4724,16.4724,16.4167,16.4376,26200.0
2008-09-02 12:45:00,23.6,23.61,23.54,23.55,30300.0,16.4306,16.4376,16.3889,16.3958,30300.0
2008-09-02 12:50:00,23.53,23.57,23.51,23.55,21200.0,16.3819,16.4098,16.368,16.3958,21200.0
2008-09-02 12:55:00,23.55,23.58,23.51,23.52,17800.0,16.3958,16.4167,16.368,16.3749,17800.0
2008-09-02 13:00:00,23.52,23.54,23.5,23.51,18800.0,16.3749,16.3889,16.361,16.368,18800.0
2008-09-02 13:05:00,23.52,23.59,23.51,23.59,40700.0,16.3749,16.4237,16.368,16.4237,40700.0
2008-09-02 13:10:00,23.58,23.67,23.58,23.65,28600.0,16.4167,16.4794,16.4167,16.4654,28600.0
2008-09-02 13:15:00,23.66,23.74,23.65,23.72,25200.0,16.4724,16.5281,16.4654,16.5142,25200.0
2008-09-02 13:20:00,23.71,23.73,23.69,23.73,16600.0,16.5072,16.5211,16.4933,16.5211,16600.0
2008-09-02 13:25:00,23.71,23.73,23.7,23.71,40100.0,16.5072,16.5211,16.5003,16.5072,40100.0
2008-09-02 13:30:00,23.72,23.74,23.65,23.72,18200.0,16.5142,16.5281,16.4654,16.5142,18200.0
2008-09-02 13:35:00,23.72,23.74,23.69,23.7,17800.0,16.5142,16.5281,16.4933,16.5003,17800.0
2008-09-02 13:40:00,23.68,23.7,23.6,23.6,14000.0,16.4863,16.5003,16.4306,16.4306,14000.0
2008-09-02 13:45:00,23.6,23.61,23.51,23.51,18500.0,16.4306,16.4376,16.368,16.368,18500.0
2008-09-02 13:50:00,23.5,23.52,23.44,23.48,55400.0,16.361,16.3749,16.3192,16.3471,55400.0
2008-09-02 13:55:00,23.46,23.46,23.37,23.41,27900.0,16.3332,16.3332,16.2705,16.2984,27900.0
2008-09-02 14:00:00,23.42,23.46,23.34,23.41,37600.0,16.3053,16.3332,16.2496,16.2984,37600.0
2008-09-02 14:05:00,23.41,23.43,23.3,23.33,27600.0,16.2984,16.3123,16.2218,16.2427,27600.0
2008-09-02 14:10:00,23.33,23.35,23.26,23.29,78900.0,16.2427,16.2566,16.1939,16.2148,78900.0
2008-09-02 14:15:00,23.29,23.3,23.2,23.22,36300.0,16.2148,16.2218,16.1522,16.1661,36300.0
2008-09-02 14:20:00,23.22,23.27,23.18,23.24,27400.0,16.1661,16.2009,16.1382,16.18,27400.0
2008-09-02 14:25:00,23.25,23.25,23.14,23.18,23700.0,16.187,16.187,16.1104,16.1382,23700.0
2008-09-02 14:30:00,23.17,23.24,23.17,23.23,14800.0,16.1313,16.18,16.1313,16.173,14800.0
2008-09-02 14:35:00,23.23,23.24,23.17,23.19,15100.0,16.173,16.18,16.1313,16.1452,15100.0
2008-09-02 14:40:00,23.17,23.22,23.17,23.18,11000.0,16.1313,16.1661,16.1313,16.1382,11000.0
2008-09-02 14:45:00,23.18,23.23,23.16,23.2,17400.0,16.1382,16.173,16.1243,16.1522,17400.0
2008-09-02 14:50:00,23.2,23.24,23.15,23.16,16900.0,16.1522,16.18,16.1173,16.1243,16900.0
2008-09-02 14:55:00,23.16,23.19,23.1,23.11,27900.0,16.1243,16.1452,16.0825,16.0895,27900.0
2008-09-02 15:00:00,23.1,23.11,22.93,22.93,52500.0,16.0825,16.0895,15.9642,15.9642,52500.0
2008-09-02 15:05:00,22.94,23.09,22.94,23.06,24800.0,15.9711,16.0756,15.9711,16.0547,24800.0
2008-09-02 15:10:00,23.06,23.1,23.04,23.07,23800.0,16.0547,16.0825,16.0408,16.0616,23800.0
2008-09-02 15:15:00,23.06,23.12,23.04,23.07,27800.0,16.0547,16.0965,16.0408,16.0616,27800.0
2008-09-02 15:20:00,23.07,23.14,23.06,23.12,22900.0,16.0616,16.1104,16.0547,16.0965,22900.0
2008-09-02 15:25:00,23.12,23.19,23.09,23.19,25600.0,16.0965,16.1452,16.0756,16.1452,25600.0
2008-09-02 15:30:00,23.18,23.21,23.15,23.18,48300.0,16.1382,16.1591,16.1173,16.1382,48300.0
2008-09-02 15:35:00,23.21,23.26,23.2,23.21,54500.0,16.1591,16.1939,16.1522,16.1591,54500.0
2008-09-02 15:40:00,23.21,23.24,23.17,23.19,44000.0,16.1591,16.18,16.1313,16.1452,44000.0
2008-09-02 15:45:00,23.19,23.24,23.19,23.21,50900.0,16.1452,16.18,16.1452,16.1591,50900.0
2008-09-02 15:50:00,23.2,23.24,23.19,23.23,45100.0,16.1522,16.18,16.1452,16.173,45100.0
2008-09-02 15:55:00,23.23,23.25,23.13,23.17,125700.0,16.173,16.187,16.1034,16.1313,125700.0
2008-09-03 09:30:00,23.19,23.48,23.09,23.28,15400.0,16.1452,16.3471,16.0756,16.2078,15400.0
2008-09-03 09:35:00,23.28,23.28,23.08,23.09,12000.0,16.2078,16.2078,16.0686,16.0756,12000.0
2008-09-03 09:40:00,23.1,23.34,23.09,23.29,26600.0,16.0825,16.2496,16.0756,16.2148,26600.0
2008-09-03 09:45:00,23.26,23.39,23.24,23.38,24800.0,16.1939,16.2844,16.18,16.2775,24800.0
2008-09-03 09:50:00,23.39,23.45,23.38,23.43,44500.0,16.2844,16.3262,16.2775,16.3123,44500.0
2008-09-03 09:55:00,23.43,23.6,23.42,23.6,48200.0,16.3123,16.4306,16.3053,16.4306,48200.0
2008-09-03 10:00:00,23.6,23.77,23.59,23.72,46900.0,16.4306,16.549,16.4237,16.5142,46900.0
2008-09-03 10:05:00,23.74,23.8,23.67,23.69,14400.0,16.5281,16.5699,16.4794,16.4933,14400.0
2008-09-03 10:10:00,23.68,23.73,23.66,23.72,15900.0,16.4863,16.5211,16.4724,16.5142,15900.0
2008-09-03 10:15:00,23.74,23.77,23.68,23.72,13300.0,16.5281,16.549,16.4863,16.5142,13300.0
2008-09-03 10:20:00,23.72,23.8,23.71,23.78,15400.0,16.5142,16.5699,16.5072,16.556,15400.0
2008-09-03 10:25:00,23.79,23.8,23.73,23.74,14700.0,16.5629,16.5699,16.5211,16.5281,14700.0
2008-09-03 10:30:00,23.75,23.79,23.73,23.76,16900.0,16.5351,16.5629,16.5211,16.542,16900.0
2008-09-03 10:35:00,23.78,23.83,23.74,23.79,52000.0,16.556,16.5908,16.5281,16.5629,52000.0
2008-09-03 10:40:00,23.78,23.94,23.77,23.94,43100.0,16.556,16.6674,16.549,16.6674,43100.0
2008-09-03 10:45:00,23.93,24.05,23.93,24.04,48800.0,16.6604,16.7439,16.6604,16.737,48800.0
2008-09-03 10:50:00,24.06,24.09,23.95,24.0,41600.0,16.7509,16.7718,16.6743,16.7091,41600.0
2008-09-03 10:55:00,24.01,24.09,24.01,24.04,15600.0,16.7161,16.7718,16.7161,16.737,15600.0
2008-09-03 11:00:00,24.05,24.19,24.05,24.15,25100.0,16.7439,16.8414,16.7439,16.8136,25100.0
2008-09-03 11:05:00,24.15,24.19,24.1,24.1,23400.0,16.8136,16.8414,16.7787,16.7787,23400.0
2008-09-03 11:10:00,24.1,24.14,24.06,24.07,35200.0,16.7787,16.8066,16.7509,16.7579,35200.0
2008-09-03 11:15:00,24.07,24.08,23.98,24.04,40600.0,16.7579,16.7648,16.6952,16.737,40600.0
2008-09-03 11:20:00,24.03,24.06,23.88,23.92,53200.0,16.73,16.7509,16.6256,16.6534,53200.0
2008-09-03 11:25:00,23.93,24.0,23.91,23.97,41600.0,16.6604,16.7091,16.6465,16.6882,41600.0
2008-09-03 11:30:00,23.98,23.99,23.91,23.93,25000.0,16.6952,16.7022,16.6465,16.6604,25000.0
2008-09-03 11:35:00,23.93,23.95,23.86,23.88,31100.0,16.6604,16.6743,16.6117,16.6256,31100.0
2008-09-03 11:40:00,23.87,23.87,23.76,23.79,21900.0,16.6186,16.6186,16.542,16.5629,21900.0
2008-09-03 11:45:00,23.79,23.82,23.75,23.78,26900.0,16.5629,16.5838,16.5351,16.556,26900.0
2008-09-03 11:50:00,23.78,23.81,23.74,23.8,12000.0,16.556,16.5768,16.5281,16.5699,12000.0
2008-09-03 11:55:00,23.79,23.79,23.66,23.67,26500.0,16.5629,16.5629,16.4724,16.4794,26500.0
2008-09-03 12:00:00,23.67,23.69,23.53,23.58,41700.0,16.4794,16.4933,16.3819,16.4167,41700.0
2008-09-03 12:05:00,23.57,23.62,23.55,23.6,53000.0,16.4098,16.4446,16.3958,16.4306,53000.0
2008-09-03 12:10:00,23.6,23.65,23.5,23.64,13600.0,16.4306,16.4654,16.361,16.4585,13600.0
2008-09-03 12:15:00,23.64,23.67,23.56,23.56,10000.0,16.4585,16.4794,16.4028,16.4028,10000.0
2008-09-03 12:20:00,23.55,23.56,23.44,23.48,26200.0,16.3958,16.4028,16.3192,16.3471,26200.0
2008-09-03 12:25:00,23.48,23.51,23.47,23.5,10700.0,16.3471,16.368,16.3401,16.361,10700.0
2008-09-03 12:30:00,23.5,23.51,23.4,23.44,22500.0,16.361,16.368,16.2914,16.3192,22500.0
2008-09-03 12:35:00,23.43,23.55,23.41,23.53,57700.0,16.3123,16.3958,16.2984,16.3819,57700.0
2008-09-03 12:40:00,23.55,23.55,23.47,23.49,19300.0,16.3958,16.3958,16.3401,16.3541,19300.0
2008-09-03 12:45:00,23.5,23.53,23.48,23.49,12200.0,16.361,16.3819,16.3471,16.3541,12200.0
2008-09-03 12:50:00,23.48,23.52,23.48,23.49,23300.0,16.3471,16.3749,16.3471,16.3541,23300.0
2008-09-03 12:55:00,23.49,23.5,23.44,23.48,21800.0,16.3541,16.361,16.3192,16.3471,21800.0
2008-09-03 13:00:00,23.49,23.5,23.41,23.49,23200.0,16.3541,16.361,16.2984,16.3541,23200.0
2008-09-03 13:05:00,23.49,23.52,23.47,23.5,29400.0,16.3541,16.3749,16.3401,16.361,29400.0
2008-09-03 13:10:00,23.5,23.5,23.44,23.5,35500.0,16.361,16.361,16.3192,16.361,35500.0
2008-09-03 13:15:00,23.49,23.54,23.45,23.52,29900.0,16.3541,16.3889,16.3262,16.3749,29900.0
2008-09-03 13:20:00,23.52,23.58,23.5,23.58,22800.0,16.3749,16.4167,16.361,16.4167,22800.0
2008-09-03 13:25:00,23.57,23.6,23.53,23.54,24500.0,16.4098,16.4306,16.3819,16.3889,24500.0
2008-09-03 13:30:00,23.54,23.58,23.53,23.55,18400.0,16.3889,16.4167,16.3819,16.3958,18400.0
2008-09-03 13:35:00,23.55,23.56,23.53,23.55,12100.0,16.3958,16.4028,16.3819,16.3958,12100.0
2008-09-03 13:40:00,23.54,23.58,23.51,23.58,20400.0,16.3889,16.4167,16.368,16.4167,20400.0
2008-09-03 13:45:00,23.59,23.72,23.56,23.71,32500.0,16.4237,16.5142,16.4028,16.5072,32500.0
2008-09-03 13:50:00,23.72,23.77,23.66,23.77,55500.0,16.5142,16.549,16.4724,16.549,55500.0
2008-09-03 13:55:00,23.76,23.81,23.75,23.77,32500.0,16.542,16.5768,16.5351,16.549,32500.0
2008-09-03 14:00:00,23.76,23.76,23.6,23.74,50200.0,16.542,16.542,16.4306,16.5281,50200.0
2008-09-03 14:05:00,23.74,23.74,23.61,23.62,31200.0,16.5281,16.5281,16.4376,16.4446,31200.0
2008-09-03 14:10:00,23.61,23.62,23.53,23.57,13400.0,16.4376,16.4446,16.3819,16.4098,13400.0
2008-09-03 14:15:00,23.57,23.69,23.53,23.64,34700.0,16.4098,16.4933,16.3819,16.4585,34700.0
2008-09-03 14:20:00,23.6,23.61,23.53,23.59,20400.0,16.4306,16.4376,16.3819,16.4237,20400.0
2008-09-03 14:25:00,23.57,23.64,23.54,23.54,16000.0,16.4098,16.4585,16.3889,16.3889,16000.0
2008-09-03 14:30:00,23.55,23.59,23.55,23.56,6200.0,16.3958,16.4237,16.3958,16.4028,6200.0
2008-09-03 14:35:00,23.56,23.58,23.51,23.57,13200.0,16.4028,16.4167,16.368,16.4098,13200.0
2008-09-03 14:40:00,23.58,23.6,23.49,23.5,30400.0,16.4167,16.4306,16.3541,16.361,30400.0
2008-09-03 14:45:00,23.5,23.53,23.48,23.5,16100.0,16.361,16.3819,16.3471,16.361,16100.0
2008-09-03 14:50:00,23.5,23.52,23.44,23.44,17200.0,16.361,16.3749,16.3192,16.3192,17200.0
2008-09-03 14:55:00,23.45,23.51,23.45,23.48,11700.0,16.3262,16.368,16.3262,16.3471,11700.0
2008-09-03 15:00:00,23.5,23.54,23.48,23.48,29600.0,16.361,16.3889,16.3471,16.3471,29600.0
2008-09-03 15:05:00,23.5,23.53,23.44,23.53,27300.0,16.361,16.3819,16.3192,16.3819,27300.0
2008-09-03 15:10:00,23.52,23.58,23.49,23.57,21500.0,16.3749,16.4167,16.3541,16.4098,21500.0
2008-09-03 15:15:00,23.59,23.62,23.48,23.57,27000.0,16.4237,16.4446,16.3471,16.4098,27000.0
2008-09-03 15:20:00,23.56,23.72,23.53,23.68,36400.0,16.4028,16.5142,16.3819,16.4863,36400.0
2008-09-03 15:25:00,23.68,23.7,23.58,23.59,38600.0,16.4863,16.5003,16.4167,16.4237,38600.0
2008-09-03 15:30:00,23.59,23.64,23.53,23.63,45600.0,16.4237,16.4585,16.3819,16.4515,45600.0
2008-09-03 15:35:00,23.63,23.77,23.63,23.77,84100.0,16.4515,16.549,16.4515,16.549,84100.0
2008-09-03 15:40:00,23.77,23.78,23.65,23.69,46000.0,16.549,16.556,16.4654,16.4933,46000.0
2008-09-03 15:45:00,23.68,23.69,23.6,23.65,53500.0,16.4863,16.4933,16.4306,16.4654,53500.0
2008-09-03 15:50:00,23.65,23.71,23.62,23.71,54500.0,16.4654,16.5072,16.4446,16.5072,54500.0
2008-09-03 15:55:00,23.71,23.77,23.66,23.76,93100.0,16.5072,16.549,16.4724,16.542,93100.0
2008-09-04 09:30:00,23.3,23.3,22.88,22.88,52000.0,16.2218,16.2218,15.9294,15.9294,52000.0
2008-09-04 09:35:00,22.92,23.25,22.89,23.2,66500.0,15.9572,16.187,15.9363,16.1522,66500.0
2008-09-04 09:40:00,23.21,23.28,23.01,23.15,62100.0,16.1591,16.2078,16.0199,16.1173,62100.0
2008-09-04 09:45:00,23.15,23.17,22.94,22.94,62900.0,16.1173,16.1313,15.9711,15.9711,62900.0
2008-09-04 09:50:00,22.95,23.02,22.89,22.94,97200.0,15.9781,16.0268,15.9363,15.9711,97200.0
2008-09-04 09:55:00,22.95,23.0,22.81,22.83,32700.0,15.9781,16.0129,15.8806,15.8946,32700.0
2008-09-04 10:00:00,22.84,23.17,22.81,23.07,92500.0,15.9015,16.1313,15.8806,16.0616,92500.0
2008-09-04 10:05:00,23.08,23.11,22.95,23.05,39200.0,16.0686,16.0895,15.9781,16.0477,39200.0
2008-09-04 10:10:00,23.04,23.06,22.95,22.96,46700.0,16.0408,16.0547,15.9781,15.9851,46700.0
2008-09-04 10:15:00,22.96,23.0,22.89,22.99,27600.0,15.9851,16.0129,15.9363,16.0059,27600.0
2008-09-04 10:20:00,22.99,23.01,22.94,22.95,28900.0,16.0059,16.0199,15.9711,15.9781,28900.0
2008-09-04 10:25:00,22.94,22.96,22.89,22.96,25900.0,15.9711,15.9851,15.9363,15.9851,25900.0
2008-09-04 10:30:00,22.96,22.96,22.69,22.74,42000.0,15.9851,15.9851,15.7971,15.8319,42000.0
2008-09-04 10:35:00,22.71,22.75,22.61,22.71,38100.0,15.811,15.8389,15.7414,15.811,38100.0
2008-09-04 10:40:00,22.73,22.73,22.52,22.56,34100.0,15.8249,15.8249,15.6787,15.7066,34100.0
2008-09-04 10:45:00,22.57,22.59,22.5,22.51,33800.0,15.7135,15.7275,15.6648,15.6718,33800.0
2008-09-04 10:50:00,22.52,22.58,22.51,22.51,39300.0,15.6787,15.7205,15.6718,15.6718,39300.0
2008-09-04 10:55:00,22.51,22.51,22.26,22.26,62900.0,15.6718,15.6718,15.4977,15.4977,62900.0
2008-09-04 11:00:00,22.26,22.4,22.18,22.4,164900.0,15.4977,15.5952,15.442,15.5952,164900.0
2008-09-04 11:05:00,22.41,22.46,22.37,22.39,68700.0,15.6021,15.637,15.5743,15.5882,68700.0
2008-09-04 11:10:00,22.39,22.39,22.21,22.25,30400.0,15.5882,15.5882,15.4629,15.4907,30400.0
2008-09-04 11:15:00,22.24,22.31,22.16,22.31,34200.0,15.4838,15.5325,15.4281,15.5325,34200.0
2008-09-04 11:20:00,22.32,22.35,22.1,22.23,69300.0,15.5395,15.5604,15.3863,15.4768,69300.0
2008-09-04 11:25:00,22.23,22.35,22.22,22.27,28100.0,15.4768,15.5604,15.4699,15.5047,28100.0
2008-09-04 11:30:00,22.27,22.36,22.19,22.24,51600.0,15.5047,15.5673,15.449,15.4838,51600.0
2008-09-04 11:35:00,22.23,22.24,22.17,22.18,29800.0,15.4768,15.4838,15.4351,15.442,29800.0
2008-09-04 11:40:00,22.19,22.25,22.18,22.24,33400.0,15.449,15.4907,15.442,15.4838,33400.0
2008-09-04 11:45:00,22.25,22.31,22.22,22.3,56200.0,15.4907,15.5325,15.4699,15.5256,56200.0
2008-09-04 11:50:00,22.31,22.36,22.29,22.3,34200.0,15.5325,15.5673,15.5186,15.5256,34200.0
2008-09-04 11:55:00,22.29,22.3,22.2,22.21,28800.0,15.5186,15.5256,15.4559,15.4629,28800.0
2008-09-04 12:00:00,22.2,22.26,22.2,22.22,30100.0,15.4559,15.4977,15.4559,15.4699,30100.0
2008-09-04 12:05:00,22.22,22.27,22.2,22.24,21600.0,15.4699,15.5047,15.4559,15.4838,21600.0
2008-09-04 12:10:00,22.27,22.27,22.2,22.26,22200.0,15.5047,15.5047,15.4559,15.4977,22200.0
2008-09-04 12:15:00,22.26,22.29,22.23,22.23,14800.0,15.4977,15.5186,15.4768,15.4768,14800.0
2008-09-04 12:20:00,22.24,22.28,22.2,22.2,24400.0,15.4838,15.5116,15.4559,15.4559,24400.0
2008-09-04 12:25:00,22.2,22.24,22.18,22.23,22500.0,15.4559,15.4838,15.442,15.4768,22500.0
2008-09-04 12:30:00,22.23,22.27,22.23,22.25,34600.0,15.4768,15.5047,15.4768,15.4907,34600.0
2008-09-04 12:35:00,22.24,22.26,22.22,22.23,17600.0,15.4838,15.4977,15.4699,15.4768,17600.0
2008-09-04 12:40:00,22.24,22.26,22.22,22.25,18900.0,15.4838,15.4977,15.4699,15.4907,18900.0
2008-09-04 12:45:00,22.25,22.26,22.2,22.2,16800.0,15.4907,15.4977,15.4559,15.4559,16800.0
2008-09-04 12:50:00,22.21,22.24,22.18,22.2,31200.0,15.4629,15.4838,15.442,15.4559,31200.0
2008-09-04 12:55:00,22.21,22.22,22.1,22.14,58200.0,15.4629,15.4699,15.3863,15.4142,58200.0
2008-09-04 13:00:00,22.14,22.15,22.1,22.13,25200.0,15.4142,15.4211,15.3863,15.4072,25200.0
2008-09-04 13:05:00,22.13,22.14,22.1,22.11,37700.0,15.4072,15.4142,15.3863,15.3933,37700.0
2008-09-04 13:10:00,22.13,22.15,22.03,22.05,50100.0,15.4072,15.4211,15.3376,15.3515,50100.0
2008-09-04 13:15:00,22.05,22.09,22.02,22.04,38200.0,15.3515,15.3794,15.3306,15.3445,38200.0
2008-09-04 13:20:00,22.04,22.06,22.01,22.01,34700.0,15.3445,15.3585,15.3237,15.3237,34700.0
2008-09-04 13:25:00,22.01,22.08,22.01,22.03,53200.0,15.3237,15.3724,15.3237,15.3376,53200.0
2008-09-04 13:30:00,22.03,22.11,22.01,22.08,60000.0,15.3376,15.3933,15.3237,15.3724,60000.0
2008-09-04 13:35:00,22.07,22.2,22.05,22.18,41500.0,15.3654,15.4559,15.3515,15.442,41500.0
2008-09-04 13:40:00,22.17,22.23,22.17,22.2,30700.0,15.4351,15.4768,15.4351,15.4559,30700.0
2008-09-04 13:45:00,22.21,22.32,22.2,22.27,52700.0,15.4629,15.5395,15.4559,15.5047,52700.0
2008-09-04 13:50:00,22.27,22.28,22.25,22.26,25600.0,15.5047,15.5116,15.4907,15.4977,25600.0
2008-09-04 13:55:00,22.25,22.28,22.24,22.25,29000.0,15.4907,15.5116,15.4838,15.4907,29000.0
2008-09-04 14:00:00,22.25,22.26,22.22,22.23,18300.0,15.4907,15.4977,15.4699,15.4768,18300.0
2008-09-04 14:05:00,22.22,22.23,22.12,22.12,23000.0,15.4699,15.4768,15.4002,15.4002,23000.0
2008-09-04 14:10:00,22.12,22.2,22.07,22.2,48500.0,15.4002,15.4559,15.3654,15.4559,48500.0
2008-09-04 14:15:00,22.2,22.21,22.1,22.1,33700.0,15.4559,15.4629,15.3863,15.3863,33700.0
2008-09-04 14:20:00,22.1,22.2,22.09,22.15,47800.0,15.3863,15.4559,15.3794,15.4211,47800.0
2008-09-04 14:25:00,22.15,22.22,22.15,22.21,54600.0,15.4211,15.4699,15.4211,15.4629,54600.0
2008-09-04 14:30:00,22.21,22.24,22.16,22.16,39900.0,15.4629,15.4838,15.4281,15.4281,39900.0
2008-09-04 14:35:00,22.17,22.28,22.16,22.28,23100.0,15.4351,15.5116,15.4281,15.5116,23100.0
2008-09-04 14:40:00,22.28,22.3,22.23,22.23,47600.0,15.5116,15.5256,15.4768,15.4768,47600.0
2008-09-04 14:45:00,22.23,22.24,22.12,22.17,43700.0,15.4768,15.4838,15.4002,15.4351,43700.0
2008-09-04 14:50:00,22.17,22.18,22.13,22.15,37200.0,15.4351,15.442,15.4072,15.4211,37200.0
2008-09-04 14:55:00,22.14,22.17,22.06,22.06,70300.0,15.4142,15.4351,15.3585,15.3585,70300.0
2008-09-04 15:00:00,22.07,22.09,22.06,22.07,49900.0,15.3654,15.3794,15.3585,15.3654,49900.0
2008-09-04 15:05:00,22.08,22.14,22.07,22.08,69200.0,15.3724,15.4142,15.3654,15.3724,69200.0
2008-09-04 15:10:00,22.09,22.14,22.04,22.09,66800.0,15.3794,15.4142,15.3445,15.3794,66800.0
2008-09-04 15:15:00,22.09,22.15,22.03,22.11,109900.0,15.3794,15.4211,15.3376,15.3933,109900.0
2008-09-04 15:20:00,22.1,22.13,22.04,22.12,77200.0,15.3863,15.4072,15.3445,15.4002,77200.0
2008-09-04 15:25:00,22.12,22.13,22.06,22.07,50800.0,15.4002,15.4072,15.3585,15.3654,50800.0
2008-09-04 15:30:00,22.07,22.1,22.02,22.1,102900.0,15.3654,15.3863,15.3306,15.3863,102900.0
2008-09-04 15:35:00,22.1,22.19,22.09,22.17,134000.0,15.3863,15.449,15.3794,15.4351,134000.0
2008-09-04 15:40:00,22.17,22.2,22.1,22.13,113900.0,15.4351,15.4559,15.3863,15.4072,113900.0
2008-09-04 15:45:00,22.13,22.25,22.11,22.21,171600.0,15.4072,15.4907,15.3933,15.4629,171600.0
2008-09-04 15:50:00,22.2,22.23,22.14,22.16,81400.0,15.4559,15.4768,15.4142,15.4281,81400.0
2008-09-04 15:55:00,22.16,22.17,22.12,22.14,84300.0,15.4281,15.4351,15.4002,15.4142,84300.0
2008-09-05 09:30:00,21.99,22.0,21.63,21.66,56900.0,15.3097,15.3167,15.0591,15.08,56900.0
2008-09-05 09:35:00,21.59,21.79,21.48,21.79,43200.0,15.0312,15.1705,14.9547,15.1705,43200.0
2008-09-05 09:40:00,21.79,21.8,21.5,21.68,54700.0,15.1705,15.1775,14.9686,15.0939,54700.0
2008-09-05 09:45:00,21.68,21.82,21.58,21.58,39400.0,15.0939,15.1914,15.0243,15.0243,39400.0
2008-09-05 09:50:00,21.59,21.68,21.52,21.68,65700.0,15.0312,15.0939,14.9825,15.0939,65700.0
2008-09-05 09:55:00,21.68,21.89,21.62,21.79,71900.0,15.0939,15.2401,15.0521,15.1705,71900.0
2008-09-05 10:00:00,21.8,21.86,21.73,21.82,40600.0,15.1775,15.2192,15.1287,15.1914,40600.0
2008-09-05 10:05:00,21.82,21.83,21.71,21.76,65400.0,15.1914,15.1983,15.1148,15.1496,65400.0
2008-09-05 10:10:00,21.75,21.76,21.58,21.64,31900.0,15.1426,15.1496,15.0243,15.0661,31900.0
2008-09-05 10:15:00,21.63,21.82,21.61,21.8,48700.0,15.0591,15.1914,15.0452,15.1775,48700.0
2008-09-05 10:20:00,21.8,21.87,21.75,21.76,32200.0,15.1775,15.2262,15.1426,15.1496,32200.0
2008-09-05 10:25:00,21.76,21.79,21.64,21.7,24500.0,15.1496,15.1705,15.0661,15.1078,24500.0
2008-09-05 10:30:00,21.7,21.78,21.67,21.72,20000.0,15.1078,15.1635,15.0869,15.1218,20000.0
2008-09-05 10:35:00,21.73,21.79,21.67,21.72,21200.0,15.1287,15.1705,15.0869,15.1218,21200.0
2008-09-05 10:40:00,21.72,21.84,21.71,21.84,25400.0,15.1218,15.2053,15.1148,15.2053,25400.0
2008-09-05 10:45:00,21.84,21.89,21.78,21.84,36100.0,15.2053,15.2401,15.1635,15.2053,36100.0
2008-09-05 10:50:00,21.83,21.86,21.69,21.73,29800.0,15.1983,15.2192,15.1009,15.1287,29800.0
2008-09-05 10:55:00,21.72,21.74,21.64,21.68,17400.0,15.1218,15.1357,15.0661,15.0939,17400.0
2008-09-05 11:00:00,21.68,21.79,21.68,21.79,23000.0,15.0939,15.1705,15.0939,15.1705,23000.0
2008-09-05 11:05:00,21.78,21.8,21.72,21.75,21900.0,15.1635,15.1775,15.1218,15.1426,21900.0
2008-09-05 11:10:00,21.75,21.77,21.66,21.71,9000.0,15.1426,15.1566,15.08,15.1148,9000.0
2008-09-05 11:15:00,21.71,21.75,21.65,21.66,42000.0,15.1148,15.1426,15.073,15.08,42000.0
2008-09-05 11:20:00,21.67,21.72,21.65,21.71,22200.0,15.0869,15.1218,15.073,15.1148,22200.0
2008-09-05 11:25:00,21.73,21.75,21.71,21.74,21800.0,15.1287,15.1426,15.1148,15.1357,21800.0
2008-09-05 11:30:00,21.73,21.74,21.64,21.66,18700.0,15.1287,15.1357,15.0661,15.08,18700.0
2008-09-05 11:35:00,21.65,21.76,21.64,21.73,32700.0,15.073,15.1496,15.0661,15.1287,32700.0
2008-09-05 11:40:00,21.73,21.8,21.72,21.75,27000.0,15.1287,15.1775,15.1218,15.1426,27000.0
2008-09-05 11:45:00,21.75,21.81,21.75,21.8,17500.0,15.1426,15.1844,15.1426,15.1775,17500.0
2008-09-05 11:50:00,21.8,21.9,21.76,21.9,32300.0,15.1775,15.2471,15.1496,15.2471,32300.0
2008-09-05 11:55:00,21.9,21.95,21.9,21.94,21300.0,15.2471,15.2819,15.2471,15.2749,21300.0
2008-09-05 12:00:00,21.94,21.95,21.88,21.89,40400.0,15.2749,15.2819,15.2332,15.2401,40400.0
2008-09-05 12:05:00,21.9,21.98,21.9,21.94,39400.0,15.2471,15.3028,15.2471,15.2749,39400.0
2008-09-05 12:10:00,21.94,22.0,21.86,21.91,32700.0,15.2749,15.3167,15.2192,15.254,32700.0
2008-09-05 12:15:00,21.91,21.95,21.88,21.94,18700.0,15.254,15.2819,15.2332,15.2749,18700.0
2008-09-05 12:20:00,21.94,21.95,21.87,21.91,19400.0,15.2749,15.2819,15.2262,15.254,19400.0
2008-09-05 12:25:00,21.93,21.99,21.89,21.94,21400.0,15.268,15.3097,15.2401,15.2749,21400.0
2008-09-05 12:30:00,21.93,22.03,21.92,21.92,42100.0,15.268,15.3376,15.261,15.261,42100.0
2008-09-05 12:35:00,21.92,22.04,21.9,21.98,92200.0,15.261,15.3445,15.2471,15.3028,92200.0
2008-09-05 12:40:00,21.98,22.0,21.94,21.99,25300.0,15.3028,15.3167,15.2749,15.3097,25300.0
2008-09-05 12:45:00,21.99,22.0,21.93,21.93,36100.0,15.3097,15.3167,15.268,15.268,36100.0
2008-09-05 12:50:00,21.93,22.0,21.88,21.91,31500.0,15.268,15.3167,15.2332,15.254,31500.0
2008-09-05 12:55:00,21.91,21.99,21.91,21.95,21900.0,15.254,15.3097,15.254,15.2819,21900.0
2008-09-05 13:00:00,21.95,21.96,21.88,21.88,35900.0,15.2819,15.2888,15.2332,15.2332,35900.0
2008-09-05 13:05:00,21.9,21.99,21.9,21.98,38000.0,15.2471,15.3097,15.2471,15.3028,38000.0
2008-09-05 13:10:00,21.98,22.0,21.95,21.99,41000.0,15.3028,15.3167,15.2819,15.3097,41000.0
2008-09-05 13:15:00,21.99,22.0,21.88,21.92,98500.0,15.3097,15.3167,15.2332,15.261,98500.0
2008-09-05 13:20:00,21.93,21.95,21.88,21.91,35400.0,15.268,15.2819,15.2332,15.254,35400.0
2008-09-05 13:25:00,21.92,21.99,21.91,21.97,15100.0,15.261,15.3097,15.254,15.2958,15100.0
2008-09-05 13:30:00,21.98,22.0,21.96,21.98,30800.0,15.3028,15.3167,15.2888,15.3028,30800.0
2008-09-05 13:35:00,21.98,21.98,21.81,21.81,36100.0,15.3028,15.3028,15.1844,15.1844,36100.0
2008-09-05 13:40:00,21.82,21.92,21.81,21.9,45200.0,15.1914,15.261,15.1844,15.2471,45200.0
2008-09-05 13:45:00,21.9,21.9,21.83,21.88,21700.0,15.2471,15.2471,15.1983,15.2332,21700.0
2008-09-05 13:50:00,21.88,21.88,21.8,21.8,24900.0,15.2332,15.2332,15.1775,15.1775,24900.0
2008-09-05 13:55:00,21.82,21.85,21.76,21.8,49700.0,15.1914,15.2123,15.1496,15.1775,49700.0
2008-09-05 14:00:00,21.81,21.84,21.75,21.83,45800.0,15.1844,15.2053,15.1426,15.1983,45800.0
2008-09-05 14:05:00,21.83,21.91,21.83,21.85,35900.0,15.1983,15.254,15.1983,15.2123,35900.0
2008-09-05 14:10:00,21.84,21.84,21.76,21.8,32100.0,15.2053,15.2053,15.1496,15.1775,32100.0
2008-09-05 14:15:00,21.8,21.81,21.75,21.79,54000.0,15.1775,15.1844,15.1426,15.1705,54000.0
2008-09-05 14:20:00,21.8,21.94,21.8,21.9,43200.0,15.1775,15.2749,15.1775,15.2471,43200.0
2008-09-05 14:25:00,21.89,21.9,21.84,21.9,21300.0,15.2401,15.2471,15.2053,15.2471,21300.0
2008-09-05 14:30:00,21.9,21.9,21.88,21.88,41400.0,15.2471,15.2471,15.2332,15.2332,41400.0
2008-09-05 14:35:00,21.89,21.95,21.87,21.93,35700.0,15.2401,15.2819,15.2262,15.268,35700.0
2008-09-05 14:40:00,21.93,21.95,21.91,21.95,20400.0,15.268,15.2819,15.254,15.2819,20400.0
2008-09-05 14:45:00,21.95,21.96,21.88,21.93,24000.0,15.2819,15.2888,15.2332,15.268,24000.0
2008-09-05 14:50:00,21.94,21.97,21.93,21.95,31500.0,15.2749,15.2958,15.268,15.2819,31500.0
2008-09-05 14:55:00,21.95,22.15,21.94,22.08,46500.0,15.2819,15.4211,15.2749,15.3724,46500.0
2008-09-05 15:00:00,22.07,22.1,22.0,22.07,44400.0,15.3654,15.3863,15.3167,15.3654,44400.0
2008-09-05 15:05:00,22.08,22.11,22.05,22.06,51400.0,15.3724,15.3933,15.3515,15.3585,51400.0
2008-09-05 15:10:00,22.06,22.06,22.0,22.02,22900.0,15.3585,15.3585,15.3167,15.3306,22900.0
2008-09-05 15:15:00,22.02,22.1,22.0,22.07,31300.0,15.3306,15.3863,15.3167,15.3654,31300.0
2008-09-05 15:20:00,22.05,22.05,21.97,22.0,36500.0,15.3515,15.3515,15.2958,15.3167,36500.0
2008-09-05 15:25:00,22.0,22.09,21.99,22.08,28800.0,15.3167,15.3794,15.3097,15.3724,28800.0
2008-09-05 15:30:00,22.07,22.14,22.06,22.1,24200.0,15.3654,15.4142,15.3585,15.3863,24200.0
2008-09-05 15:35:00,22.12,22.15,22.12,22.15,46600.0,15.4002,15.4211,15.4002,15.4211,46600.0
2008-09-05 15:40:00,22.16,22.25,22.13,22.22,60200.0,15.4281,15.4907,15.4072,15.4699,60200.0
2008-09-05 15:45:00,22.23,22.27,22.21,22.23,42200.0,15.4768,15.5047,15.4629,15.4768,42200.0
2008-09-05 15:50:00,22.24,22.33,22.22,22.22,53900.0,15.4838,15.5464,15.4699,15.4699,53900.0
2008-09-05 15:55:00,22.26,22.26,22.17,22.19,76500.0,15.4977,15.4977,15.4351,15.449,76500.0
2008-09-08 09:30:00,23.04,23.48,22.85,23.42,112900.0,16.0408,16.3471,15.9085,16.3053,112900.0
2008-09-08 09:35:00,23.41,23.42,23.08,23.35,48100.0,16.2984,16.3053,16.0686,16.2566,48100.0
2008-09-08 09:40:00,23.36,23.48,23.02,23.06,47200.0,16.2635,16.3471,16.0268,16.0547,47200.0
2008-09-08 09:45:00,23.15,23.39,23.03,23.33,58500.0,16.1173,16.2844,16.0338,16.2427,58500.0
2008-09-08 09:50:00,23.34,23.39,23.21,23.21,48100.0,16.2496,16.2844,16.1591,16.1591,48100.0
2008-09-08 09:55:00,23.22,23.29,23.16,23.25,49700.0,16.1661,16.2148,16.1243,16.187,49700.0
2008-09-08 10:00:00,23.25,23.25,22.91,22.94,114900.0,16.187,16.187,15.9503,15.9711,114900.0
2008-09-08 10:05:00,22.94,22.99,22.83,22.9,74800.0,15.9711,16.0059,15.8946,15.9433,74800.0
2008-09-08 10:10:00,22.88,23.1,22.85,23.02,87900.0,15.9294,16.0825,15.9085,16.0268,87900.0
2008-09-08 10:15:00,23.02,23.11,23.02,23.09,61800.0,16.0268,16.0895,16.0268,16.0756,61800.0
2008-09-08 10:20:00,23.06,23.08,22.98,23.04,37100.0,16.0547,16.0686,15.999,16.0408,37100.0
2008-09-08 10:25:00,23.06,23.08,23.01,23.08,16200.0,16.0547,16.0686,16.0199,16.0686,16200.0
2008-09-08 10:30:00,23.08,23.25,23.08,23.17,39900.0,16.0686,16.187,16.0686,16.1313,39900.0
2008-09-08 10:35:00,23.16,23.18,23.05,23.08,44000.0,16.1243,16.1382,16.0477,16.0686,44000.0
2008-09-08 10:40:00,23.09,23.09,22.91,22.97,68300.0,16.0756,16.0756,15.9503,15.992,68300.0
2008-09-08 10:45:00,22.97,23.0,22.93,22.97,24000.0,15.992,16.0129,15.9642,15.992,24000.0
2008-09-08 10:50:00,22.96,22.96,22.78,22.78,44300.0,15.9851,15.9851,15.8597,15.8597,44300.0
2008-09-08 10:55:00,22.78,22.9,22.78,22.8,20600.0,15.8597,15.9433,15.8597,15.8737,20600.0
2008-09-08 11:00:00,22.78,22.78,22.53,22.63,57100.0,15.8597,15.8597,15.6857,15.7553,57100.0
2008-09-08 11:05:00,22.63,22.74,22.55,22.66,32300.0,15.7553,15.8319,15.6996,15.7762,32300.0
2008-09-08 11:10:00,22.66,22.96,22.66,22.96,25000.0,15.7762,15.9851,15.7762,15.9851,25000.0
2008-09-08 11:15:00,22.95,22.95,22.79,22.82,21300.0,15.9781,15.9781,15.8667,15.8876,21300.0
2008-09-08 11:20:00,22.83,22.94,22.82,22.93,19500.0,15.8946,15.9711,15.8876,15.9642,19500.0
2008-09-08 11:25:00,22.93,22.93,22.81,22.87,28400.0,15.9642,15.9642,15.8806,15.9224,28400.0
2008-09-08 11:30:00,22.89,23.0,22.89,22.95,48900.0,15.9363,16.0129,15.9363,15.9781,48900.0
2008-09-08 11:35:00,22.94,23.04,22.94,23.04,16900.0,15.9711,16.0408,15.9711,16.0408,16900.0
2008-09-08 11:40:00,23.04,23.08,22.93,22.96,22900.0,16.0408,16.0686,15.9642,15.9851,22900.0
2008-09-08 11:45:00,22.98,23.02,22.81,22.93,30200.0,15.999,16.0268,15.8806,15.9642,30200.0
2008-09-08 11:50:00,22.93,22.97,22.91,22.95,33400.0,15.9642,15.992,15.9503,15.9781,33400.0
2008-09-08 11:55:00,22.95,23.06,22.9,23.05,85900.0,15.9781,16.0547,15.9433,16.0477,85900.0
2008-09-08 12:00:00,23.07,23.08,22.94,23.01,50300.0,16.0616,16.0686,15.9711,16.0199,50300.0
2008-09-08 12:05:00,23.0,23.03,22.94,23.01,46600.0,16.0129,16.0338,15.9711,16.0199,46600.0
2008-09-08 12:10:00,23.01,23.03,22.82,22.94,44200.0,16.0199,16.0338,15.8876,15.9711,44200.0
2008-09-08 12:15:00,22.92,23.01,22.91,23.01,16300.0,15.9572,16.0199,15.9503,16.0199,16300.0
2008-09-08 12:20:00,23.01,23.03,22.95,22.96,18100.0,16.0199,16.0338,15.9781,15.9851,18100.0
2008-09-08 12:25:00,22.95,23.11,22.95,23.06,21000.0,15.9781,16.0895,15.9781,16.0547,21000.0
2008-09-08 12:30:00,23.06,23.24,23.06,23.19,27700.0,16.0547,16.18,16.0547,16.1452,27700.0
2008-09-08 12:35:00,23.22,23.22,23.12,23.19,23700.0,16.1661,16.1661,16.0965,16.1452,23700.0
2008-09-08 12:40:00,23.19,23.28,23.19,23.25,25400.0,16.1452,16.2078,16.1452,16.187,25400.0
2008-09-08 12:45:00,23.26,23.33,23.24,23.26,24000.0,16.1939,16.2427,16.18,16.1939,24000.0
2008-09-08 12:50:00,23.25,23.34,23.22,23.33,19600.0,16.187,16.2496,16.1661,16.2427,19600.0
2008-09-08 12:55:00,23.36,23.38,23.33,23.34,11500.0,16.2635,16.2775,16.2427,16.2496,11500.0
2008-09-08 13:00:00,23.35,23.41,23.32,23.34,25900.0,16.2566,16.2984,16.2357,16.2496,25900.0
2008-09-08 13:05:00,23.33,23.41,23.3,23.3,42800.0,16.2427,16.2984,16.2218,16.2218,42800.0
2008-09-08 13:10:00,23.3,23.35,23.23,23.32,64900.0,16.2218,16.2566,16.173,16.2357,64900.0
2008-09-08 13:15:00,23.32,23.34,23.29,23.34,21900.0,16.2357,16.2496,16.2148,16.2496,21900.0
2008-09-08 13:20:00,23.32,23.42,23.3,23.41,70300.0,16.2357,16.3053,16.2218,16.2984,70300.0
2008-09-08 13:25:00,23.41,23.44,23.32,23.39,40100.0,16.2984,16.3192,16.2357,16.2844,40100.0
2008-09-08 13:30:00,23.39,23.45,23.33,23.42,38000.0,16.2844,16.3262,16.2427,16.3053,38000.0
2008-09-08 13:35:00,23.39,23.45,23.36,23.37,21500.0,16.2844,16.3262,16.2635,16.2705,21500.0
2008-09-08 13:40:00,23.38,23.38,23.28,23.32,21400.0,16.2775,16.2775,16.2078,16.2357,21400.0
2008-09-08 13:45:00,23.31,23.37,23.27,23.27,17400.0,16.2287,16.2705,16.2009,16.2009,17400.0
2008-09-08 13:50:00,23.27,23.28,23.21,23.27,32900.0,16.2009,16.2078,16.1591,16.2009,32900.0
2008-09-08 13:55:00,23.28,23.32,23.25,23.28,26900.0,16.2078,16.2357,16.187,16.2078,26900.0
2008-09-08 14:00:00,23.28,23.33,23.24,23.33,71600.0,16.2078,16.2427,16.18,16.2427,71600.0
2008-09-08 14:05:00,23.33,23.35,23.25,23.28,73700.0,16.2427,16.2566,16.187,16.2078,73700.0
2008-09-08 14:10:00,23.29,23.39,23.19,23.39,63100.0,16.2148,16.2844,16.1452,16.2844,63100.0
2008-09-08 14:15:00,23.39,23.4,23.28,23.34,24800.0,16.2844,16.2914,16.2078,16.2496,24800.0
2008-09-08 14:20:00,23.33,23.46,23.3,23.42,47200.0,16.2427,16.3332,16.2218,16.3053,47200.0
2008-09-08 14:25:00,23.42,23.51,23.41,23.47,76600.0,16.3053,16.368,16.2984,16.3401,76600.0
2008-09-08 14:30:00,23.47,23.52,23.37,23.42,32000.0,16.3401,16.3749,16.2705,16.3053,32000.0
2008-09-08 14:35:00,23.43,23.5,23.36,23.49,39600.0,16.3123,16.361,16.2635,16.3541,39600.0
2008-09-08 14:40:00,23.48,23.5,23.47,23.49,28500.0,16.3471,16.361,16.3401,16.3541,28500.0
2008-09-08 14:45:00,23.48,23.51,23.42,23.49,75600.0,16.3471,16.368,16.3053,16.3541,75600.0
2008-09-08 14:50:00,23.49,23.66,23.48,23.63,31200.0,16.3541,16.4724,16.3471,16.4515,31200.0
2008-09-08 14:55:00,23.63,23.65,23.57,23.63,45600.0,16.4515,16.4654,16.4098,16.4515,45600.0
2008-09-08 15:00:00,23.63,23.63,23.5,23.5,33400.0,16.4515,16.4515,16.361,16.361,33400.0
2008-09-08 15:05:00,23.49,23.53,23.43,23.49,43200.0,16.3541,16.3819,16.3123,16.3541,43200.0
2008-09-08 15:10:00,23.47,23.62,23.44,23.58,52400.0,16.3401,16.4446,16.3192,16.4167,52400.0
2008-09-08 15:15:00,23.57,23.62,23.54,23.59,42300.0,16.4098,16.4446,16.3889,16.4237,42300.0
2008-09-08 15:20:00,23.6,23.78,23.6,23.78,73400.0,16.4306,16.556,16.4306,16.556,73400.0
2008-09-08 15:25:00,23.79,23.85,23.78,23.85,62500.0,16.5629,16.6047,16.556,16.6047,62500.0
2008-09-08 15:30:00,23.85,24.0,23.85,24.0,126600.0,16.6047,16.7091,16.6047,16.7091,126600.0
2008-09-08 15:35:00,24.0,24.03,23.95,24.02,135100.0,16.7091,16.73,16.6743,16.723,135100.0
2008-09-08 15:40:00,24.02,24.02,23.96,23.99,191000.0,16.723,16.723,16.6813,16.7022,191000.0
2008-09-08 15:45:00,23.99,24.05,23.97,24.0,96400.0,16.7022,16.7439,16.6882,16.7091,96400.0
2008-09-08 15:50:00,24.0,24.06,23.99,24.05,118800.0,16.7091,16.7509,16.7022,16.7439,118800.0
2008-09-08 15:55:00,24.06,24.06,24.0,24.01,83500.0,16.7509,16.7509,16.7091,16.7161,83500.0
2008-09-09 09:30:00,23.8,23.98,23.76,23.77,19400.0,16.5699,16.6952,16.542,16.549,19400.0
2008-09-09 09:35:00,23.78,23.93,23.75,23.87,18500.0,16.556,16.6604,16.5351,16.6186,18500.0
2008-09-09 09:40:00,23.87,24.08,23.87,23.92,30500.0,16.6186,16.7648,16.6186,16.6534,30500.0
2008-09-09 09:45:00,23.9,24.0,23.81,23.86,39400.0,16.6395,16.7091,16.5768,16.6117,39400.0
2008-09-09 09:50:00,23.87,23.9,23.75,23.88,74600.0,16.6186,16.6395,16.5351,16.6256,74600.0
2008-09-09 09:55:00,23.87,24.14,23.85,24.08,33300.0,16.6186,16.8066,16.6047,16.7648,33300.0
2008-09-09 10:00:00,24.08,24.11,24.0,24.07,41000.0,16.7648,16.7857,16.7091,16.7579,41000.0
2008-09-09 10:05:00,24.1,24.15,24.04,24.09,25800.0,16.7787,16.8136,16.737,16.7718,25800.0
2008-09-09 10:10:00,24.09,24.2,24.05,24.2,32100.0,16.7718,16.8484,16.7439,16.8484,32100.0
2008-09-09 10:15:00,24.2,24.25,24.11,24.11,34700.0,16.8484,16.8832,16.7857,16.7857,34700.0
2008-09-09 10:20:00,24.1,24.19,24.05,24.11,35500.0,16.7787,16.8414,16.7439,16.7857,35500.0
2008-09-09 10:25:00,24.11,24.14,24.04,24.06,24600.0,16.7857,16.8066,16.737,16.7509,24600.0
2008-09-09 10:30:00,24.06,24.06,23.93,23.94,25600.0,16.7509,16.7509,16.6604,16.6674,25600.0
2008-09-09 10:35:00,23.94,24.1,23.93,24.1,34500.0,16.6674,16.7787,16.6604,16.7787,34500.0
2008-09-09 10:40:00,24.11,24.17,24.07,24.14,36500.0,16.7857,16.8275,16.7579,16.8066,36500.0
2008-09-09 10:45:00,24.12,24.14,23.76,23.8,128100.0,16.7927,16.8066,16.542,16.5699,128100.0
2008-09-09 10:50:00,23.8,23.8,23.58,23.62,111200.0,16.5699,16.5699,16.4167,16.4446,111200.0
2008-09-09 10:55:00,23.64,23.66,23.52,23.62,82300.0,16.4585,16.4724,16.3749,16.4446,82300.0
2008-09-09 11:00:00,23.61,23.7,23.6,23.7,39900.0,16.4376,16.5003,16.4306,16.5003,39900.0
2008-09-09 11:05:00,23.7,23.73,23.65,23.65,24900.0,16.5003,16.5211,16.4654,16.4654,24900.0
2008-09-09 11:10:00,23.65,23.66,23.54,23.58,43000.0,16.4654,16.4724,16.3889,16.4167,43000.0
2008-09-09 11:15:00,23.58,23.62,23.5,23.61,53100.0,16.4167,16.4446,16.361,16.4376,53100.0
2008-09-09 11:20:00,23.63,23.76,23.61,23.65,42800.0,16.4515,16.542,16.4376,16.4654,42800.0
2008-09-09 11:25:00,23.65,23.66,23.61,23.65,20400.0,16.4654,16.4724,16.4376,16.4654,20400.0
2008-09-09 11:30:00,23.65,23.67,23.52,23.54,21500.0,16.4654,16.4794,16.3749,16.3889,21500.0
2008-09-09 11:35:00,23.54,23.54,23.47,23.5,80100.0,16.3889,16.3889,16.3401,16.361,80100.0
2008-09-09 11:40:00,23.5,23.54,23.38,23.39,94200.0,16.361,16.3889,16.2775,16.2844,94200.0
2008-09-09 11:45:00,23.39,23.46,23.29,23.32,61600.0,16.2844,16.3332,16.2148,16.2357,61600.0
2008-09-09 11:50:00,23.33,23.46,23.31,23.42,75300.0,16.2427,16.3332,16.2287,16.3053,75300.0
2008-09-09 11:55:00,23.41,23.41,23.3,23.3,19700.0,16.2984,16.2984,16.2218,16.2218,19700.0
2008-09-09 12:00:00,23.31,23.31,23.25,23.26,25400.0,16.2287,16.2287,16.187,16.1939,25400.0
2008-09-09 12:05:00,23.26,23.29,23.2,23.22,56900.0,16.1939,16.2148,16.1522,16.1661,56900.0
2008-09-09 12:10:00,23.22,23.25,23.14,23.17,33700.0,16.1661,16.187,16.1104,16.1313,33700.0
2008-09-09 12:15:00,23.16,23.21,23.11,23.13,41400.0,16.1243,16.1591,16.0895,16.1034,41400.0
2008-09-09 12:20:00,23.14,23.26,23.12,23.26,44300.0,16.1104,16.1939,16.0965,16.1939,44300.0
2008-09-09 12:25:00,23.25,23.32,23.21,23.22,47300.0,16.187,16.2357,16.1591,16.1661,47300.0
2008-09-09 12:30:00,23.22,23.31,23.18,23.18,75000.0,16.1661,16.2287,16.1382,16.1382,75000.0
2008-09-09 12:35:00,23.18,23.27,23.15,23.19,30400.0,16.1382,16.2009,16.1173,16.1452,30400.0
2008-09-09 12:40:00,23.2,23.24,23.17,23.24,48000.0,16.1522,16.18,16.1313,16.18,48000.0
2008-09-09 12:45:00,23.24,23.31,23.2,23.3,27900.0,16.18,16.2287,16.1522,16.2218,27900.0
2008-09-09 12:50:00,23.3,23.35,23.27,23.3,40800.0,16.2218,16.2566,16.2009,16.2218,40800.0
2008-09-09 12:55:00,23.31,23.33,23.2,23.2,45700.0,16.2287,16.2427,16.1522,16.1522,45700.0
2008-09-09 13:00:00,23.19,23.32,23.08,23.29,55000.0,16.1452,16.2357,16.0686,16.2148,55000.0
2008-09-09 13:05:00,23.3,23.3,23.22,23.23,55600.0,16.2218,16.2218,16.1661,16.173,55600.0
2008-09-09 13:10:00,23.23,23.33,23.16,23.26,55700.0,16.173,16.2427,16.1243,16.1939,55700.0
2008-09-09 13:15:00,23.25,23.27,23.17,23.23,24400.0,16.187,16.2009,16.1313,16.173,24400.0
2008-09-09 13:20:00,23.23,23.29,23.2,23.2,25200.0,16.173,16.2148,16.1522,16.1522,25200.0
2008-09-09 13:25:00,23.2,23.2,23.03,23.03,16100.0,16.1522,16.1522,16.0338,16.0338,16100.0
2008-09-09 13:30:00,23.04,23.05,22.92,22.99,28500.0,16.0408,16.0477,15.9572,16.0059,28500.0
2008-09-09 13:35:00,22.97,23.02,22.91,23.01,28400.0,15.992,16.0268,15.9503,16.0199,28400.0
2008-09-09 13:40:00,23.02,23.02,22.91,22.99,23400.0,16.0268,16.0268,15.9503,16.0059,23400.0
2008-09-09 13:45:00,23.01,23.04,22.98,22.99,53800.0,16.0199,16.0408,15.999,16.0059,53800.0
2008-09-09 13:50:00,22.99,23.03,22.97,22.97,41300.0,16.0059,16.0338,15.992,15.992,41300.0
2008-09-09 13:55:00,22.96,23.0,22.92,22.97,22500.0,15.9851,16.0129,15.9572,15.992,22500.0
2008-09-09 14:00:00,22.97,23.03,22.94,23.01,42800.0,15.992,16.0338,15.9711,16.0199,42800.0
2008-09-09 14:05:00,23.01,23.01,22.94,22.94,36900.0,16.0199,16.0199,15.9711,15.9711,36900.0
2008-09-09 14:10:00,22.94,22.95,22.88,22.89,23400.0,15.9711,15.9781,15.9294,15.9363,23400.0
2008-09-09 14:15:00,22.89,22.96,22.89,22.92,57600.0,15.9363,15.9851,15.9363,15.9572,57600.0
2008-09-09 14:20:00,22.92,22.93,22.79,22.84,25600.0,15.9572,15.9642,15.8667,15.9015,25600.0
2008-09-09 14:25:00,22.87,22.93,22.83,22.85,16600.0,15.9224,15.9642,15.8946,15.9085,16600.0
2008-09-09 14:30:00,22.86,22.87,22.79,22.82,61600.0,15.9154,15.9224,15.8667,15.8876,61600.0
2008-09-09 14:35:00,22.82,22.89,22.78,22.81,34300.0,15.8876,15.9363,15.8597,15.8806,34300.0
2008-09-09 14:40:00,22.81,22.89,22.79,22.81,27500.0,15.8806,15.9363,15.8667,15.8806,27500.0
2008-09-09 14:45:00,22.82,22.91,22.75,22.9,44400.0,15.8876,15.9503,15.8389,15.9433,44400.0
2008-09-09 14:50:00,22.9,22.9,22.81,22.82,34600.0,15.9433,15.9433,15.8806,15.8876,34600.0
2008-09-09 14:55:00,22.83,22.86,22.76,22.8,30800.0,15.8946,15.9154,15.8458,15.8737,30800.0
2008-09-09 15:00:00,22.81,22.87,22.75,22.81,76100.0,15.8806,15.9224,15.8389,15.8806,76100.0
2008-09-09 15:05:00,22.81,22.86,22.77,22.82,44100.0,15.8806,15.9154,15.8528,15.8876,44100.0
2008-09-09 15:10:00,22.81,22.89,22.75,22.86,45700.0,15.8806,15.9363,15.8389,15.9154,45700.0
2008-09-09 15:15:00,22.86,22.9,22.78,22.83,56000.0,15.9154,15.9433,15.8597,15.8946,56000.0
2008-09-09 15:20:00,22.81,22.87,22.79,22.81,29500.0,15.8806,15.9224,15.8667,15.8806,29500.0
2008-09-09 15:25:00,22.81,22.9,22.8,22.89,32800.0,15.8806,15.9433,15.8737,15.9363,32800.0
2008-09-09 15:30:00,22.9,22.94,22.81,22.81,95700.0,15.9433,15.9711,15.8806,15.8806,95700.0
2008-09-09 15:35:00,22.81,22.81,22.69,22.74,64800.0,15.8806,15.8806,15.7971,15.8319,64800.0
2008-09-09 15:40:00,22.77,22.77,22.51,22.54,208200.0,15.8528,15.8528,15.6718,15.6927,208200.0
2008-09-09 15:45:00,22.54,22.6,22.51,22.55,98600.0,15.6927,15.7344,15.6718,15.6996,98600.0
2008-09-09 15:50:00,22.51,22.55,22.47,22.49,98900.0,15.6718,15.6996,15.6439,15.6578,98900.0
2008-09-09 15:55:00,22.47,22.85,22.47,22.84,343100.0,15.6439,15.9085,15.6439,15.9015,343100.0
2008-09-10 09:30:00,23.06,23.07,22.86,23.0,20900.0,16.0547,16.0616,15.9154,16.0129,20900.0
2008-09-10 09:35:00,22.97,23.02,22.85,22.96,17500.0,15.992,16.0268,15.9085,15.9851,17500.0
2008-09-10 09:40:00,22.95,23.15,22.95,22.96,64800.0,15.9781,16.1173,15.9781,15.9851,64800.0
2008-09-10 09:45:00,22.95,23.0,22.64,22.83,45000.0,15.9781,16.0129,15.7623,15.8946,45000.0
2008-09-10 09:50:00,22.85,22.95,22.72,22.74,64400.0,15.9085,15.9781,15.818,15.8319,64400.0
2008-09-10 09:55:00,22.74,22.88,22.68,22.73,28900.0,15.8319,15.9294,15.7901,15.8249,28900.0
2008-09-10 10:00:00,22.74,22.78,22.5,22.66,101600.0,15.8319,15.8597,15.6648,15.7762,101600.0
2008-09-10 10:05:00,22.68,22.77,22.63,22.73,28000.0,15.7901,15.8528,15.7553,15.8249,28000.0
2008-09-10 10:10:00,22.7,22.7,22.43,22.46,24800.0,15.804,15.804,15.6161,15.637,24800.0
2008-09-10 10:15:00,22.46,22.52,22.42,22.44,13600.0,15.637,15.6787,15.6091,15.623,13600.0
2008-09-10 10:20:00,22.45,22.56,22.44,22.52,9400.0,15.63,15.7066,15.623,15.6787,9400.0
2008-09-10 10:25:00,22.53,22.67,22.49,22.61,18000.0,15.6857,15.7832,15.6578,15.7414,18000.0
2008-09-10 10:30:00,22.63,22.73,22.59,22.59,17600.0,15.7553,15.8249,15.7275,15.7275,17600.0
2008-09-10 10:35:00,22.59,22.7,22.56,22.58,28800.0,15.7275,15.804,15.7066,15.7205,28800.0
2008-09-10 10:40:00,22.56,22.66,22.55,22.57,10400.0,15.7066,15.7762,15.6996,15.7135,10400.0
2008-09-10 10:45:00,22.55,22.56,22.43,22.43,21100.0,15.6996,15.7066,15.6161,15.6161,21100.0
2008-09-10 10:50:00,22.43,22.51,22.43,22.5,17000.0,15.6161,15.6718,15.6161,15.6648,17000.0
2008-09-10 10:55:00,22.47,22.47,22.41,22.41,28800.0,15.6439,15.6439,15.6021,15.6021,28800.0
2008-09-10 11:00:00,22.41,22.42,22.22,22.26,74500.0,15.6021,15.6091,15.4699,15.4977,74500.0
2008-09-10 11:05:00,22.26,22.29,22.21,22.22,23200.0,15.4977,15.5186,15.4629,15.4699,23200.0
2008-09-10 11:10:00,22.22,22.32,22.16,22.3,17700.0,15.4699,15.5395,15.4281,15.5256,17700.0
2008-09-10 11:15:00,22.27,22.32,22.2,22.23,12200.0,15.5047,15.5395,15.4559,15.4768,12200.0
2008-09-10 11:20:00,22.23,22.4,22.23,22.33,20100.0,15.4768,15.5952,15.4768,15.5464,20100.0
2008-09-10 11:25:00,22.34,22.39,22.31,22.36,11300.0,15.5534,15.5882,15.5325,15.5673,11300.0
2008-09-10 11:30:00,22.36,22.51,22.34,22.5,17100.0,15.5673,15.6718,15.5534,15.6648,17100.0
2008-09-10 11:35:00,22.51,22.55,22.5,22.52,22100.0,15.6718,15.6996,15.6648,15.6787,22100.0
2008-09-10 11:40:00,22.52,22.61,22.49,22.58,20400.0,15.6787,15.7414,15.6578,15.7205,20400.0
2008-09-10 11:45:00,22.59,22.59,22.47,22.55,16900.0,15.7275,15.7275,15.6439,15.6996,16900.0
2008-09-10 11:50:00,22.56,22.61,22.52,22.55,12200.0,15.7066,15.7414,15.6787,15.6996,12200.0
2008-09-10 11:55:00,22.56,22.57,22.5,22.5,7000.0,15.7066,15.7135,15.6648,15.6648,7000.0
2008-09-10 12:00:00,22.49,22.52,22.42,22.49,38200.0,15.6578,15.6787,15.6091,15.6578,38200.0
2008-09-10 12:05:00,22.5,22.68,22.47,22.65,48800.0,15.6648,15.7901,15.6439,15.7692,48800.0
2008-09-10 12:10:00,22.66,22.67,22.49,22.49,29500.0,15.7762,15.7832,15.6578,15.6578,29500.0
2008-09-10 12:15:00,22.49,22.62,22.48,22.57,17200.0,15.6578,15.7483,15.6509,15.7135,17200.0
2008-09-10 12:20:00,22.57,22.67,22.52,22.52,12000.0,15.7135,15.7832,15.6787,15.6787,12000.0
2008-09-10 12:25:00,22.52,22.52,22.46,22.48,4700.0,15.6787,15.6787,15.637,15.6509,4700.0
2008-09-10 12:30:00,22.48,22.58,22.48,22.53,8800.0,15.6509,15.7205,15.6509,15.6857,8800.0
2008-09-10 12:35:00,22.54,22.64,22.52,22.64,13800.0,15.6927,15.7623,15.6787,15.7623,13800.0
2008-09-10 12:40:00,22.64,22.64,22.52,22.56,11400.0,15.7623,15.7623,15.6787,15.7066,11400.0
2008-09-10 12:45:00,22.55,22.59,22.47,22.52,18700.0,15.6996,15.7275,15.6439,15.6787,18700.0
2008-09-10 12:50:00,22.52,22.56,22.49,22.56,10800.0,15.6787,15.7066,15.6578,15.7066,10800.0
2008-09-10 12:55:00,22.56,22.56,22.48,22.52,15900.0,15.7066,15.7066,15.6509,15.6787,15900.0
2008-09-10 13:00:00,22.53,22.57,22.51,22.57,6500.0,15.6857,15.7135,15.6718,15.7135,6500.0
2008-09-10 13:05:00,22.56,22.57,22.48,22.48,10400.0,15.7066,15.7135,15.6509,15.6509,10400.0
2008-09-10 13:10:00,22.48,22.54,22.47,22.48,17600.0,15.6509,15.6927,15.6439,15.6509,17600.0
2008-09-10 13:15:00,22.48,22.52,22.47,22.51,12100.0,15.6509,15.6787,15.6439,15.6718,12100.0
2008-09-10 13:20:00,22.53,22.61,22.52,22.6,4500.0,15.6857,15.7414,15.6787,15.7344,4500.0
2008-09-10 13:25:00,22.59,22.61,22.56,22.58,5100.0,15.7275,15.7414,15.7066,15.7205,5100.0
2008-09-10 13:30:00,22.56,22.59,22.56,22.57,4600.0,15.7066,15.7275,15.7066,15.7135,4600.0
2008-09-10 13:35:00,22.58,22.71,22.56,22.7,9600.0,15.7205,15.811,15.7066,15.804,9600.0
2008-09-10 13:40:00,22.73,22.73,22.64,22.65,7900.0,15.8249,15.8249,15.7623,15.7692,7900.0
2008-09-10 13:45:00,22.65,22.69,22.64,22.66,6100.0,15.7692,15.7971,15.7623,15.7762,6100.0
2008-09-10 13:50:00,22.68,22.72,22.62,22.68,6800.0,15.7901,15.818,15.7483,15.7901,6800.0
2008-09-10 13:55:00,22.68,22.73,22.64,22.65,6400.0,15.7901,15.8249,15.7623,15.7692,6400.0
2008-09-10 14:00:00,22.67,22.69,22.63,22.63,12500.0,15.7832,15.7971,15.7553,15.7553,12500.0
2008-09-10 14:05:00,22.63,22.74,22.62,22.74,16500.0,15.7553,15.8319,15.7483,15.8319,16500.0
2008-09-10 14:10:00,22.73,22.8,22.7,22.79,17800.0,15.8249,15.8737,15.804,15.8667,17800.0
2008-09-10 14:15:00,22.78,22.83,22.75,22.8,29700.0,15.8597,15.8946,15.8389,15.8737,29700.0
2008-09-10 14:20:00,22.82,22.85,22.79,22.81,53000.0,15.8876,15.9085,15.8667,15.8806,53000.0
2008-09-10 14:25:00,22.81,22.87,22.79,22.8,23400.0,15.8806,15.9224,15.8667,15.8737,23400.0
2008-09-10 14:30:00,22.82,22.96,22.8,22.95,35600.0,15.8876,15.9851,15.8737,15.9781,35600.0
2008-09-10 14:35:00,22.93,22.95,22.83,22.92,20300.0,15.9642,15.9781,15.8946,15.9572,20300.0
2008-09-10 14:40:00,22.92,22.93,22.86,22.9,13600.0,15.9572,15.9642,15.9154,15.9433,13600.0
2008-09-10 14:45:00,22.89,22.99,22.89,22.96,13100.0,15.9363,16.0059,15.9363,15.9851,13100.0
2008-09-10 14:50:00,22.95,22.96,22.84,22.85,14700.0,15.9781,15.9851,15.9015,15.9085,14700.0
2008-09-10 14:55:00,22.85,22.87,22.77,22.85,20200.0,15.9085,15.9224,15.8528,15.9085,20200.0
2008-09-10 15:00:00,22.86,22.94,22.86,22.89,11700.0,15.9154,15.9711,15.9154,15.9363,11700.0
2008-09-10 15:05:00,22.88,22.96,22.88,22.9,27400.0,15.9294,15.9851,15.9294,15.9433,27400.0
2008-09-10 15:10:00,22.9,22.97,22.86,22.95,10300.0,15.9433,15.992,15.9154,15.9781,10300.0
2008-09-10 15:15:00,22.96,23.03,22.96,22.98,15800.0,15.9851,16.0338,15.9851,15.999,15800.0
2008-09-10 15:20:00,22.96,22.98,22.84,22.9,23700.0,15.9851,15.999,15.9015,15.9433,23700.0
2008-09-10 15:25:00,22.92,22.93,22.8,22.9,27900.0,15.9572,15.9642,15.8737,15.9433,27900.0
2008-09-10 15:30:00,22.9,22.91,22.83,22.84,69600.0,15.9433,15.9503,15.8946,15.9015,69600.0
2008-09-10 15:35:00,22.85,22.86,22.69,22.69,32500.0,15.9085,15.9154,15.7971,15.7971,32500.0
2008-09-10 15:40:00,22.69,22.75,22.65,22.74,50200.0,15.7971,15.8389,15.7692,15.8319,50200.0
2008-09-10 15:45:00,22.74,22.75,22.63,22.69,67600.0,15.8319,15.8389,15.7553,15.7971,67600.0
2008-09-10 15:50:00,22.69,22.74,22.6,22.64,83300.0,15.7971,15.8319,15.7344,15.7623,83300.0
2008-09-10 15:55:00,22.64,22.68,22.56,22.68,66500.0,15.7623,15.7901,15.7066,15.7901,66500.0
2008-09-11 09:30:00,22.3,22.35,21.77,21.77,40500.0,15.5256,15.5604,15.1566,15.1566,40500.0
2008-09-11 09:35:00,21.79,22.02,21.67,21.91,44100.0,15.1705,15.3306,15.0869,15.254,44100.0
2008-09-11 09:40:00,21.88,21.92,21.69,21.7,38700.0,15.2332,15.261,15.1009,15.1078,38700.0
2008-09-11 09:45:00,21.69,21.9,21.69,21.73,77900.0,15.1009,15.2471,15.1009,15.1287,77900.0
2008-09-11 09:50:00,21.73,21.91,21.73,21.78,120900.0,15.1287,15.254,15.1287,15.1635,120900.0
2008-09-11 09:55:00,21.77,21.82,21.73,21.75,54900.0,15.1566,15.1914,15.1287,15.1426,54900.0
2008-09-11 10:00:00,21.74,22.09,21.74,22.04,51900.0,15.1357,15.3794,15.1357,15.3445,51900.0
2008-09-11 10:05:00,22.03,22.08,21.99,22.0,49200.0,15.3376,15.3724,15.3097,15.3167,49200.0
2008-09-11 10:10:00,22.02,22.06,21.99,22.02,37000.0,15.3306,15.3585,15.3097,15.3306,37000.0
2008-09-11 10:15:00,22.02,22.04,21.97,22.01,28700.0,15.3306,15.3445,15.2958,15.3237,28700.0
2008-09-11 10:20:00,21.99,22.08,21.99,22.05,36000.0,15.3097,15.3724,15.3097,15.3515,36000.0
2008-09-11 10:25:00,22.06,22.07,21.86,21.87,35200.0,15.3585,15.3654,15.2192,15.2262,35200.0
2008-09-11 10:30:00,21.86,21.89,21.74,21.79,30300.0,15.2192,15.2401,15.1357,15.1705,30300.0
2008-09-11 10:35:00,21.79,21.97,21.79,21.92,55800.0,15.1705,15.2958,15.1705,15.261,55800.0
2008-09-11 10:40:00,21.93,21.99,21.84,21.85,33200.0,15.268,15.3097,15.2053,15.2123,33200.0
2008-09-11 10:45:00,21.85,21.97,21.85,21.95,36800.0,15.2123,15.2958,15.2123,15.2819,36800.0
2008-09-11 10:50:00,21.96,22.04,21.91,21.92,38700.0,15.2888,15.3445,15.254,15.261,38700.0
2008-09-11 10:55:00,21.89,22.02,21.88,21.92,190000.0,15.2401,15.3306,15.2332,15.261,190000.0
2008-09-11 11:00:00,21.94,22.07,21.89,22.0,29500.0,15.2749,15.3654,15.2401,15.3167,29500.0
2008-09-11 11:05:00,22.02,22.11,21.99,22.0,30000.0,15.3306,15.3933,15.3097,15.3167,30000.0
2008-09-11 11:10:00,22.01,22.02,21.89,21.92,13900.0,15.3237,15.3306,15.2401,15.261,13900.0
2008-09-11 11:15:00,21.95,22.02,21.92,21.93,14300.0,15.2819,15.3306,15.261,15.268,14300.0
2008-09-11 11:20:00,21.93,22.0,21.88,21.92,60700.0,15.268,15.3167,15.2332,15.261,60700.0
2008-09-11 11:25:00,21.93,21.96,21.89,21.94,18000.0,15.268,15.2888,15.2401,15.2749,18000.0
2008-09-11 11:30:00,21.94,22.04,21.93,22.02,38700.0,15.2749,15.3445,15.268,15.3306,38700.0
2008-09-11 11:35:00,22.02,22.04,21.95,21.96,25700.0,15.3306,15.3445,15.2819,15.2888,25700.0
2008-09-11 11:40:00,21.96,22.09,21.96,22.07,22900.0,15.2888,15.3794,15.2888,15.3654,22900.0
2008-09-11 11:45:00,22.07,22.07,22.0,22.07,29600.0,15.3654,15.3654,15.3167,15.3654,29600.0
2008-09-11 11:50:00,22.06,22.17,22.06,22.11,56900.0,15.3585,15.4351,15.3585,15.3933,56900.0
2008-09-11 11:55:00,22.11,22.11,22.01,22.09,29300.0,15.3933,15.3933,15.3237,15.3794,29300.0
2008-09-11 12:00:00,22.09,22.22,22.09,22.16,32700.0,15.3794,15.4699,15.3794,15.4281,32700.0
2008-09-11 12:05:00,22.16,22.2,22.1,22.11,26500.0,15.4281,15.4559,15.3863,15.3933,26500.0
2008-09-11 12:10:00,22.1,22.14,22.09,22.14,17000.0,15.3863,15.4142,15.3794,15.4142,17000.0
2008-09-11 12:15:00,22.14,22.18,22.11,22.12,20400.0,15.4142,15.442,15.3933,15.4002,20400.0
2008-09-11 12:20:00,22.13,22.18,22.12,22.14,17700.0,15.4072,15.442,15.4002,15.4142,17700.0
2008-09-11 12:25:00,22.14,22.17,22.1,22.11,16500.0,15.4142,15.4351,15.3863,15.3933,16500.0
2008-09-11 12:30:00,22.1,22.11,21.94,22.11,37100.0,15.3863,15.3933,15.2749,15.3933,37100.0
2008-09-11 12:35:00,22.1,22.15,21.91,21.94,30300.0,15.3863,15.4211,15.254,15.2749,30300.0
2008-09-11 12:40:00,21.93,22.12,21.91,22.04,30800.0,15.268,15.4002,15.254,15.3445,30800.0
2008-09-11 12:45:00,22.04,22.07,21.95,21.95,22800.0,15.3445,15.3654,15.2819,15.2819,22800.0
2008-09-11 12:50:00,21.98,22.07,21.93,21.96,34300.0,15.3028,15.3654,15.268,15.2888,34300.0
2008-09-11 12:55:00,21.97,21.99,21.93,21.99,8600.0,15.2958,15.3097,15.268,15.3097,8600.0
2008-09-11 13:00:00,21.99,22.08,21.97,22.08,20200.0,15.3097,15.3724,15.2958,15.3724,20200.0
2008-09-11 13:05:00,22.09,22.09,21.92,21.95,86400.0,15.3794,15.3794,15.261,15.2819,86400.0
2008-09-11 13:10:00,21.95,21.96,21.93,21.94,21100.0,15.2819,15.2888,15.268,15.2749,21100.0
2008-09-11 13:15:00,21.94,22.01,21.91,21.96,34700.0,15.2749,15.3237,15.254,15.2888,34700.0
2008-09-11 13:20:00,21.98,22.0,21.92,21.93,28300.0,15.3028,15.3167,15.261,15.268,28300.0
2008-09-11 13:25:00,21.94,22.06,21.93,22.06,23200.0,15.2749,15.3585,15.268,15.3585,23200.0
2008-09-11 13:30:00,22.06,22.1,22.01,22.08,15200.0,15.3585,15.3863,15.3237,15.3724,15200.0
2008-09-11 13:35:00,22.1,22.15,22.07,22.12,18200.0,15.3863,15.4211,15.3654,15.4002,18200.0
2008-09-11 13:40:00,22.12,22.17,22.03,22.17,12400.0,15.4002,15.4351,15.3376,15.4351,12400.0
2008-09-11 13:45:00,22.15,22.15,22.06,22.08,14000.0,15.4211,15.4211,15.3585,15.3724,14000.0
2008-09-11 13:50:00,22.08,22.18,22.06,22.12,23100.0,15.3724,15.442,15.3585,15.4002,23100.0
2008-09-11 13:55:00,22.15,22.18,22.11,22.11,19400.0,15.4211,15.442,15.3933,15.3933,19400.0
2008-09-11 14:00:00,22.11,22.17,22.11,22.14,34500.0,15.3933,15.4351,15.3933,15.4142,34500.0
2008-09-11 14:05:00,22.13,22.25,22.11,22.18,51200.0,15.4072,15.4907,15.3933,15.442,51200.0
2008-09-11 14:10:00,22.18,22.25,22.14,22.15,15500.0,15.442,15.4907,15.4142,15.4211,15500.0
2008-09-11 14:15:00,22.15,22.27,22.14,22.2,18800.0,15.4211,15.5047,15.4142,15.4559,18800.0
2008-09-11 14:20:00,22.23,22.29,22.21,22.24,21300.0,15.4768,15.5186,15.4629,15.4838,21300.0
2008-09-11 14:25:00,22.25,22.27,22.19,22.2,26300.0,15.4907,15.5047,15.449,15.4559,26300.0
2008-09-11 14:30:00,22.2,22.22,22.12,22.15,26300.0,15.4559,15.4699,15.4002,15.4211,26300.0
2008-09-11 14:35:00,22.15,22.19,22.13,22.14,26200.0,15.4211,15.449,15.4072,15.4142,26200.0
2008-09-11 14:40:00,22.14,22.19,22.06,22.17,19500.0,15.4142,15.449,15.3585,15.4351,19500.0
2008-09-11 14:45:00,22.18,22.25,22.18,22.22,20600.0,15.442,15.4907,15.442,15.4699,20600.0
2008-09-11 14:50:00,22.22,22.24,22.17,22.21,23800.0,15.4699,15.4838,15.4351,15.4629,23800.0
2008-09-11 14:55:00,22.19,22.2,22.12,22.12,23600.0,15.449,15.4559,15.4002,15.4002,23600.0
2008-09-11 15:00:00,22.12,22.27,22.11,22.25,25700.0,15.4002,15.5047,15.3933,15.4907,25700.0
2008-09-11 15:05:00,22.26,22.3,22.25,22.27,42000.0,15.4977,15.5256,15.4907,15.5047,42000.0
2008-09-11 15:10:00,22.28,22.3,22.23,22.25,24200.0,15.5116,15.5256,15.4768,15.4907,24200.0
2008-09-11 15:15:00,22.25,22.29,22.16,22.16,48900.0,15.4907,15.5186,15.4281,15.4281,48900.0
2008-09-11 15:20:00,22.16,22.28,22.16,22.24,41500.0,15.4281,15.5116,15.4281,15.4838,41500.0
2008-09-11 15:25:00,22.25,22.29,22.13,22.16,37900.0,15.4907,15.5186,15.4072,15.4281,37900.0
2008-09-11 15:30:00,22.15,22.27,22.12,22.22,36200.0,15.4211,15.5047,15.4002,15.4699,36200.0
2008-09-11 15:35:00,22.22,22.31,22.19,22.31,42600.0,15.4699,15.5325,15.449,15.5325,42600.0
2008-09-11 15:40:00,22.31,22.38,22.26,22.34,65900.0,15.5325,15.5813,15.4977,15.5534,65900.0
2008-09-11 15:45:00,22.34,22.4,22.31,22.35,55500.0,15.5534,15.5952,15.5325,15.5604,55500.0
2008-09-11 15:50:00,22.35,22.43,22.33,22.43,40600.0,15.5604,15.6161,15.5464,15.6161,40600.0
2008-09-11 15:55:00,22.43,22.49,22.39,22.48,91100.0,15.6161,15.6578,15.5882,15.6509,91100.0
2008-09-12 09:30:00,22.27,22.37,21.72,21.96,23100.0,15.5047,15.5743,15.1218,15.2888,23100.0
2008-09-12 09:35:00,22.0,22.07,21.89,21.92,66100.0,15.3167,15.3654,15.2401,15.261,66100.0
2008-09-12 09:40:00,21.92,21.98,21.84,21.98,38600.0,15.261,15.3028,15.2053,15.3028,38600.0
2008-09-12 09:45:00,21.98,22.12,21.9,21.99,29200.0,15.3028,15.4002,15.2471,15.3097,29200.0
2008-09-12 09:50:00,21.98,22.05,21.87,22.02,49100.0,15.3028,15.3515,15.2262,15.3306,49100.0
2008-09-12 09:55:00,22.02,22.13,21.95,22.0,59900.0,15.3306,15.4072,15.2819,15.3167,59900.0
2008-09-12 10:00:00,22.02,22.12,21.97,22.08,66500.0,15.3306,15.4002,15.2958,15.3724,66500.0
2008-09-12 10:05:00,22.06,22.2,22.06,22.1,53800.0,15.3585,15.4559,15.3585,15.3863,53800.0
2008-09-12 10:10:00,22.08,22.13,22.0,22.1,26900.0,15.3724,15.4072,15.3167,15.3863,26900.0
2008-09-12 10:15:00,22.1,22.13,22.04,22.05,50100.0,15.3863,15.4072,15.3445,15.3515,50100.0
2008-09-12 10:20:00,22.06,22.09,22.0,22.02,21400.0,15.3585,15.3794,15.3167,15.3306,21400.0
2008-09-12 10:25:00,22.01,22.12,21.97,22.12,46400.0,15.3237,15.4002,15.2958,15.4002,46400.0
2008-09-12 10:30:00,22.11,22.13,22.01,22.09,17700.0,15.3933,15.4072,15.3237,15.3794,17700.0
2008-09-12 10:35:00,22.09,22.09,22.0,22.06,14400.0,15.3794,15.3794,15.3167,15.3585,14400.0
2008-09-12 10:40:00,22.06,22.11,22.03,22.09,18600.0,15.3585,15.3933,15.3376,15.3794,18600.0
2008-09-12 10:45:00,22.08,22.09,22.05,22.06,16900.0,15.3724,15.3794,15.3515,15.3585,16900.0
2008-09-12 10:50:00,22.06,22.11,22.05,22.07,28200.0,15.3585,15.3933,15.3515,15.3654,28200.0
2008-09-12 10:55:00,22.07,22.16,22.07,22.16,15400.0,15.3654,15.4281,15.3654,15.4281,15400.0
2008-09-12 11:00:00,22.16,22.19,22.13,22.15,35300.0,15.4281,15.449,15.4072,15.4211,35300.0
2008-09-12 11:05:00,22.13,22.13,22.06,22.11,24600.0,15.4072,15.4072,15.3585,15.3933,24600.0
2008-09-12 11:10:00,22.11,22.15,22.08,22.15,19000.0,15.3933,15.4211,15.3724,15.4211,19000.0
2008-09-12 11:15:00,22.15,22.19,22.15,22.18,31900.0,15.4211,15.449,15.4211,15.442,31900.0
2008-09-12 11:20:00,22.18,22.19,22.16,22.16,16800.0,15.442,15.449,15.4281,15.4281,16800.0
2008-09-12 11:25:00,22.16,22.18,22.09,22.15,40300.0,15.4281,15.442,15.3794,15.4211,40300.0
2008-09-12 11:30:00,22.15,22.19,22.12,22.18,16000.0,15.4211,15.449,15.4002,15.442,16000.0
2008-09-12 11:35:00,22.18,22.28,22.16,22.25,55100.0,15.442,15.5116,15.4281,15.4907,55100.0
2008-09-12 11:40:00,22.25,22.25,22.13,22.15,13600.0,15.4907,15.4907,15.4072,15.4211,13600.0
2008-09-12 11:45:00,22.15,22.31,22.13,22.29,30000.0,15.4211,15.5325,15.4072,15.5186,30000.0
2008-09-12 11:50:00,22.28,22.29,22.18,22.21,14700.0,15.5116,15.5186,15.442,15.4629,14700.0
2008-09-12 11:55:00,22.21,22.25,22.15,22.22,8000.0,15.4629,15.4907,15.4211,15.4699,8000.0
2008-09-12 12:00:00,22.22,22.27,22.09,22.09,22400.0,15.4699,15.5047,15.3794,15.3794,22400.0
2008-09-12 12:05:00,22.09,22.13,22.07,22.08,24500.0,15.3794,15.4072,15.3654,15.3724,24500.0
2008-09-12 12:10:00,22.1,22.15,22.07,22.09,35700.0,15.3863,15.4211,15.3654,15.3794,35700.0
2008-09-12 12:15:00,22.1,22.19,22.09,22.18,10400.0,15.3863,15.449,15.3794,15.442,10400.0
2008-09-12 12:20:00,22.18,22.18,22.08,22.08,21600.0,15.442,15.442,15.3724,15.3724,21600.0
2008-09-12 12:25:00,22.08,22.2,22.02,22.19,43900.0,15.3724,15.4559,15.3306,15.449,43900.0
2008-09-12 12:30:00,22.19,22.21,22.16,22.16,21700.0,15.449,15.4629,15.4281,15.4281,21700.0
2008-09-12 12:35:00,22.17,22.21,22.12,22.13,10800.0,15.4351,15.4629,15.4002,15.4072,10800.0
2008-09-12 12:40:00,22.14,22.2,22.14,22.16,19900.0,15.4142,15.4559,15.4142,15.4281,19900.0
2008-09-12 12:45:00,22.15,22.15,22.02,22.04,14900.0,15.4211,15.4211,15.3306,15.3445,14900.0
2008-09-12 12:50:00,22.04,22.05,22.0,22.03,20600.0,15.3445,15.3515,15.3167,15.3376,20600.0
2008-09-12 12:55:00,22.03,22.09,22.03,22.06,11300.0,15.3376,15.3794,15.3376,15.3585,11300.0
2008-09-12 13:00:00,22.05,22.1,22.04,22.08,17100.0,15.3515,15.3863,15.3445,15.3724,17100.0
2008-09-12 13:05:00,22.09,22.09,22.02,22.04,10900.0,15.3794,15.3794,15.3306,15.3445,10900.0
2008-09-12 13:10:00,22.02,22.03,22.0,22.02,26300.0,15.3306,15.3376,15.3167,15.3306,26300.0
2008-09-12 13:15:00,22.01,22.08,22.0,22.08,31400.0,15.3237,15.3724,15.3167,15.3724,31400.0
2008-09-12 13:20:00,22.08,22.16,22.05,22.14,37100.0,15.3724,15.4281,15.3515,15.4142,37100.0
2008-09-12 13:25:00,22.13,22.26,22.13,22.23,15600.0,15.4072,15.4977,15.4072,15.4768,15600.0
2008-09-12 13:30:00,22.22,22.23,22.11,22.13,28000.0,15.4699,15.4768,15.3933,15.4072,28000.0
2008-09-12 13:35:00,22.13,22.15,22.07,22.1,22300.0,15.4072,15.4211,15.3654,15.3863,22300.0
2008-09-12 13:40:00,22.09,22.2,22.04,22.19,31400.0,15.3794,15.4559,15.3445,15.449,31400.0
2008-09-12 13:45:00,22.22,22.3,22.17,22.29,20500.0,15.4699,15.5256,15.4351,15.5186,20500.0
2008-09-12 13:50:00,22.27,22.28,22.22,22.25,19500.0,15.5047,15.5116,15.4699,15.4907,19500.0
2008-09-12 13:55:00,22.26,22.28,22.21,22.26,17600.0,15.4977,15.5116,15.4629,15.4977,17600.0
2008-09-12 14:00:00,22.26,22.26,22.12,22.13,29600.0,15.4977,15.4977,15.4002,15.4072,29600.0
2008-09-12 14:05:00,22.14,22.19,22.13,22.15,13600.0,15.4142,15.449,15.4072,15.4211,13600.0
2008-09-12 14:10:00,22.14,22.22,22.14,22.22,14500.0,15.4142,15.4699,15.4142,15.4699,14500.0
2008-09-12 14:15:00,22.22,22.28,22.19,22.19,14700.0,15.4699,15.5116,15.449,15.449,14700.0
2008-09-12 14:20:00,22.21,22.29,22.19,22.23,44600.0,15.4629,15.5186,15.449,15.4768,44600.0
2008-09-12 14:25:00,22.21,22.25,22.14,22.17,18700.0,15.4629,15.4907,15.4142,15.4351,18700.0
2008-09-12 14:30:00,22.15,22.17,22.11,22.17,9800.0,15.4211,15.4351,15.3933,15.4351,9800.0
2008-09-12 14:35:00,22.17,22.22,22.12,22.22,8700.0,15.4351,15.4699,15.4002,15.4699,8700.0
2008-09-12 14:40:00,22.2,22.27,22.18,22.21,70400.0,15.4559,15.5047,15.442,15.4629,70400.0
2008-09-12 14:45:00,22.22,22.25,22.19,22.2,27900.0,15.4699,15.4907,15.449,15.4559,27900.0
2008-09-12 14:50:00,22.21,22.24,22.18,22.24,32900.0,15.4629,15.4838,15.442,15.4838,32900.0
2008-09-12 14:55:00,22.24,22.33,22.23,22.28,34700.0,15.4838,15.5464,15.4768,15.5116,34700.0
2008-09-12 15:00:00,22.29,22.34,22.26,22.28,25600.0,15.5186,15.5534,15.4977,15.5116,25600.0
2008-09-12 15:05:00,22.28,22.3,22.2,22.28,32900.0,15.5116,15.5256,15.4559,15.5116,32900.0
2008-09-12 15:10:00,22.24,22.3,22.19,22.22,30300.0,15.4838,15.5256,15.449,15.4699,30300.0
2008-09-12 15:15:00,22.25,22.27,22.19,22.19,25500.0,15.4907,15.5047,15.449,15.449,25500.0
2008-09-12 15:20:00,22.18,22.25,22.17,22.25,19700.0,15.442,15.4907,15.4351,15.4907,19700.0
2008-09-12 15:25:00,22.23,22.25,22.18,22.23,24300.0,15.4768,15.4907,15.442,15.4768,24300.0
2008-09-12 15:30:00,22.2,22.25,22.19,22.2,31100.0,15.4559,15.4907,15.449,15.4559,31100.0
2008-09-12 15:35:00,22.21,22.25,22.17,22.2,48000.0,15.4629,15.4907,15.4351,15.4559,48000.0
2008-09-12 15:40:00,22.19,22.26,22.18,22.21,32400.0,15.449,15.4977,15.442,15.4629,32400.0
2008-09-12 15:45:00,22.21,22.25,22.17,22.2,35000.0,15.4629,15.4907,15.4351,15.4559,35000.0
2008-09-12 15:50:00,22.21,22.25,22.21,22.25,40800.0,15.4629,15.4907,15.4629,15.4907,40800.0
2008-09-12 15:55:00,22.25,22.35,22.24,22.34,50300.0,15.4907,15.5604,15.4838,15.5534,50300.0
2008-09-15 09:30:00,21.55,21.55,21.55,21.55,1100.0,15.0034,15.0034,15.0034,15.0034,1100.0
2008-09-15 09:35:00,21.64,21.69,21.57,21.65,17300.0,15.0661,15.1009,15.0173,15.073,17300.0
2008-09-15 09:40:00,21.62,22.19,21.58,22.11,33300.0,15.0521,15.449,15.0243,15.3933,33300.0
2008-09-15 09:45:00,22.1,22.1,21.79,21.8,43200.0,15.3863,15.3863,15.1705,15.1775,43200.0
2008-09-15 09:50:00,21.84,21.94,21.7,21.86,52000.0,15.2053,15.2749,15.1078,15.2192,52000.0
2008-09-15 09:55:00,21.87,21.9,21.78,21.82,16100.0,15.2262,15.2471,15.1635,15.1914,16100.0
2008-09-15 10:00:00,21.81,22.0,21.8,21.92,25100.0,15.1844,15.3167,15.1775,15.261,25100.0
2008-09-15 10:05:00,21.94,21.99,21.89,21.99,15500.0,15.2749,15.3097,15.2401,15.3097,15500.0
2008-09-15 10:10:00,22.0,22.19,21.94,22.14,41000.0,15.3167,15.449,15.2749,15.4142,41000.0
2008-09-15 10:15:00,22.14,22.27,22.14,22.15,29100.0,15.4142,15.5047,15.4142,15.4211,29100.0
2008-09-15 10:20:00,22.14,22.25,22.14,22.15,30500.0,15.4142,15.4907,15.4142,15.4211,30500.0
2008-09-15 10:25:00,22.15,22.15,22.06,22.08,16400.0,15.4211,15.4211,15.3585,15.3724,16400.0
2008-09-15 10:30:00,22.1,22.15,22.07,22.1,12100.0,15.3863,15.4211,15.3654,15.3863,12100.0
2008-09-15 10:35:00,22.16,22.2,22.07,22.1,9100.0,15.4281,15.4559,15.3654,15.3863,9100.0
2008-09-15 10:40:00,22.1,22.1,22.02,22.05,6700.0,15.3863,15.3863,15.3306,15.3515,6700.0
2008-09-15 10:45:00,22.05,22.11,22.02,22.09,17400.0,15.3515,15.3933,15.3306,15.3794,17400.0
2008-09-15 10:50:00,22.08,22.28,22.08,22.26,22500.0,15.3724,15.5116,15.3724,15.4977,22500.0
2008-09-15 10:55:00,22.26,22.29,22.24,22.28,18400.0,15.4977,15.5186,15.4838,15.5116,18400.0
2008-09-15 11:00:00,22.29,22.3,22.25,22.28,26400.0,15.5186,15.5256,15.4907,15.5116,26400.0
2008-09-15 11:05:00,22.28,22.28,22.25,22.25,11700.0,15.5116,15.5116,15.4907,15.4907,11700.0
2008-09-15 11:10:00,22.26,22.28,22.25,22.27,11700.0,15.4977,15.5116,15.4907,15.5047,11700.0
2008-09-15 11:15:00,22.27,22.29,22.23,22.26,11400.0,15.5047,15.5186,15.4768,15.4977,11400.0
2008-09-15 11:20:00,22.26,22.3,22.18,22.18,23100.0,15.4977,15.5256,15.442,15.442,23100.0
2008-09-15 11:25:00,22.17,22.18,22.08,22.1,7200.0,15.4351,15.442,15.3724,15.3863,7200.0
2008-09-15 11:30:00,22.1,22.17,22.1,22.1,7600.0,15.3863,15.4351,15.3863,15.3863,7600.0
2008-09-15 11:35:00,22.08,22.08,22.02,22.04,11800.0,15.3724,15.3724,15.3306,15.3445,11800.0
2008-09-15 11:40:00,22.04,22.05,21.96,21.98,18400.0,15.3445,15.3515,15.2888,15.3028,18400.0
2008-09-15 11:45:00,21.98,22.04,21.94,22.0,18900.0,15.3028,15.3445,15.2749,15.3167,18900.0
2008-09-15 11:50:00,21.98,22.01,21.92,21.97,16900.0,15.3028,15.3237,15.261,15.2958,16900.0
2008-09-15 11:55:00,21.96,22.0,21.93,21.95,16100.0,15.2888,15.3167,15.268,15.2819,16100.0
2008-09-15 12:00:00,21.95,22.1,21.95,22.07,22800.0,15.2819,15.3863,15.2819,15.3654,22800.0
2008-09-15 12:05:00,22.08,22.12,22.02,22.02,11800.0,15.3724,15.4002,15.3306,15.3306,11800.0
2008-09-15 12:10:00,22.0,22.14,21.98,22.09,29600.0,15.3167,15.4142,15.3028,15.3794,29600.0
2008-09-15 12:15:00,22.09,22.19,22.03,22.19,25600.0,15.3794,15.449,15.3376,15.449,25600.0
2008-09-15 12:20:00,22.2,22.29,22.15,22.19,16200.0,15.4559,15.5186,15.4211,15.449,16200.0
2008-09-15 12:25:00,22.14,22.19,22.13,22.19,6800.0,15.4142,15.449,15.4072,15.449,6800.0
2008-09-15 12:30:00,22.18,22.22,22.12,22.12,5300.0,15.442,15.4699,15.4002,15.4002,5300.0
2008-09-15 12:35:00,22.1,22.14,22.05,22.12,9600.0,15.3863,15.4142,15.3515,15.4002,9600.0
2008-09-15 12:40:00,22.1,22.15,22.06,22.09,6800.0,15.3863,15.4211,15.3585,15.3794,6800.0
2008-09-15 12:45:00,22.1,22.22,22.07,22.2,13200.0,15.3863,15.4699,15.3654,15.4559,13200.0
2008-09-15 12:50:00,22.16,22.28,22.16,22.26,9900.0,15.4281,15.5116,15.4281,15.4977,9900.0
2008-09-15 12:55:00,22.26,22.29,22.25,22.27,17500.0,15.4977,15.5186,15.4907,15.5047,17500.0
2008-09-15 13:00:00,22.27,22.29,22.26,22.27,19600.0,15.5047,15.5186,15.4977,15.5047,19600.0
2008-09-15 13:05:00,22.27,22.27,22.19,22.2,27500.0,15.5047,15.5047,15.449,15.4559,27500.0
2008-09-15 13:10:00,22.19,22.23,22.13,22.13,4200.0,15.449,15.4768,15.4072,15.4072,4200.0
2008-09-15 13:15:00,22.13,22.16,22.09,22.1,5900.0,15.4072,15.4281,15.3794,15.3863,5900.0
2008-09-15 13:20:00,22.11,22.13,22.05,22.08,8300.0,15.3933,15.4072,15.3515,15.3724,8300.0
2008-09-15 13:25:00,22.05,22.07,21.99,22.0,8800.0,15.3515,15.3654,15.3097,15.3167,8800.0
2008-09-15 13:30:00,22.01,22.02,21.98,21.99,15100.0,15.3237,15.3306,15.3028,15.3097,15100.0
2008-09-15 13:35:00,21.98,21.99,21.91,21.91,17300.0,15.3028,15.3097,15.254,15.254,17300.0
2008-09-15 13:40:00,21.92,21.95,21.88,21.95,78600.0,15.261,15.2819,15.2332,15.2819,78600.0
2008-09-15 13:45:00,21.94,21.97,21.9,21.91,13900.0,15.2749,15.2958,15.2471,15.254,13900.0
2008-09-15 13:50:00,21.93,21.93,21.89,21.91,31700.0,15.268,15.268,15.2401,15.254,31700.0
2008-09-15 13:55:00,21.92,21.96,21.9,21.95,13400.0,15.261,15.2888,15.2471,15.2819,13400.0
2008-09-15 14:00:00,21.95,22.02,21.91,21.94,9800.0,15.2819,15.3306,15.254,15.2749,9800.0
2008-09-15 14:05:00,21.95,21.97,21.9,21.9,11200.0,15.2819,15.2958,15.2471,15.2471,11200.0
2008-09-15 14:10:00,21.9,21.91,21.82,21.83,30100.0,15.2471,15.254,15.1914,15.1983,30100.0
2008-09-15 14:15:00,21.82,21.97,21.82,21.87,33300.0,15.1914,15.2958,15.1914,15.2262,33300.0
2008-09-15 14:20:00,21.88,21.88,21.79,21.8,20900.0,15.2332,15.2332,15.1705,15.1775,20900.0
2008-09-15 14:25:00,21.81,21.83,21.72,21.73,13500.0,15.1844,15.1983,15.1218,15.1287,13500.0
2008-09-15 14:30:00,21.72,21.76,21.7,21.71,17900.0,15.1218,15.1496,15.1078,15.1148,17900.0
2008-09-15 14:35:00,21.7,21.73,21.7,21.7,18500.0,15.1078,15.1287,15.1078,15.1078,18500.0
2008-09-15 14:40:00,21.71,21.71,21.59,21.6,53800.0,15.1148,15.1148,15.0312,15.0382,53800.0
2008-09-15 14:45:00,21.6,21.6,21.53,21.56,14600.0,15.0382,15.0382,14.9895,15.0104,14600.0
2008-09-15 14:50:00,21.59,21.65,21.56,21.57,16600.0,15.0312,15.073,15.0104,15.0173,16600.0
2008-09-15 14:55:00,21.57,21.62,21.53,21.61,11900.0,15.0173,15.0521,14.9895,15.0452,11900.0
2008-09-15 15:00:00,21.6,21.63,21.58,21.61,31900.0,15.0382,15.0591,15.0243,15.0452,31900.0
2008-09-15 15:05:00,21.62,21.67,21.55,21.59,28100.0,15.0521,15.0869,15.0034,15.0312,28100.0
2008-09-15 15:10:00,21.57,21.64,21.57,21.61,18500.0,15.0173,15.0661,15.0173,15.0452,18500.0
2008-09-15 15:15:00,21.61,21.61,21.55,21.57,29700.0,15.0452,15.0452,15.0034,15.0173,29700.0
2008-09-15 15:20:00,21.57,21.58,21.38,21.38,44000.0,15.0173,15.0243,14.885,14.885,44000.0
2008-09-15 15:25:00,21.38,21.41,21.3,21.35,44900.0,14.885,14.9059,14.8293,14.8642,44900.0
2008-09-15 15:30:00,21.34,21.6,21.34,21.58,74200.0,14.8572,15.0382,14.8572,15.0243,74200.0
2008-09-15 15:35:00,21.57,21.67,21.55,21.64,71600.0,15.0173,15.0869,15.0034,15.0661,71600.0
2008-09-15 15:40:00,21.64,21.67,21.61,21.63,56300.0,15.0661,15.0869,15.0452,15.0591,56300.0
2008-09-15 15:45:00,21.63,21.73,21.6,21.72,80000.0,15.0591,15.1287,15.0382,15.1218,80000.0
2008-09-15 15:50:00,21.72,21.79,21.63,21.68,129700.0,15.1218,15.1705,15.0591,15.0939,129700.0
2008-09-15 15:55:00,21.67,21.69,21.6,21.64,84100.0,15.0869,15.1009,15.0382,15.0661,84100.0
2008-09-16 09:30:00,21.32,21.48,21.0,21.39,44200.0,14.8433,14.9547,14.6205,14.892,44200.0
2008-09-16 09:35:00,21.34,21.51,21.28,21.35,26900.0,14.8572,14.9756,14.8154,14.8642,26900.0
2008-09-16 09:40:00,21.35,21.65,21.35,21.63,40600.0,14.8642,15.073,14.8642,15.0591,40600.0
2008-09-16 09:45:00,21.64,21.81,21.6,21.61,58400.0,15.0661,15.1844,15.0382,15.0452,58400.0
2008-09-16 09:50:00,21.64,21.64,21.27,21.27,39500.0,15.0661,15.0661,14.8085,14.8085,39500.0
2008-09-16 09:55:00,21.29,21.32,21.2,21.21,71900.0,14.8224,14.8433,14.7597,14.7667,71900.0
2008-09-16 10:00:00,21.21,21.29,21.17,21.29,24200.0,14.7667,14.8224,14.7388,14.8224,24200.0
2008-09-16 10:05:00,21.26,21.45,21.24,21.41,26600.0,14.8015,14.9338,14.7876,14.9059,26600.0
2008-09-16 10:10:00,21.41,21.43,21.3,21.4,25500.0,14.9059,14.9199,14.8293,14.899,25500.0
2008-09-16 10:15:00,21.42,21.59,21.41,21.47,55200.0,14.9129,15.0312,14.9059,14.9477,55200.0
2008-09-16 10:20:00,21.47,21.64,21.47,21.62,15700.0,14.9477,15.0661,14.9477,15.0521,15700.0
2008-09-16 10:25:00,21.62,21.65,21.59,21.63,40800.0,15.0521,15.073,15.0312,15.0591,40800.0
2008-09-16 10:30:00,21.64,21.79,21.63,21.7,30300.0,15.0661,15.1705,15.0591,15.1078,30300.0
2008-09-16 10:35:00,21.7,21.83,21.69,21.73,35000.0,15.1078,15.1983,15.1009,15.1287,35000.0
2008-09-16 10:40:00,21.75,21.76,21.58,21.58,10300.0,15.1426,15.1496,15.0243,15.0243,10300.0
2008-09-16 10:45:00,21.58,21.58,21.52,21.55,7800.0,15.0243,15.0243,14.9825,15.0034,7800.0
2008-09-16 10:50:00,21.55,21.77,21.47,21.74,24500.0,15.0034,15.1566,14.9477,15.1357,24500.0
2008-09-16 10:55:00,21.77,22.04,21.75,21.84,20900.0,15.1566,15.3445,15.1426,15.2053,20900.0
2008-09-16 11:00:00,21.83,22.14,21.83,22.05,13000.0,15.1983,15.4142,15.1983,15.3515,13000.0
2008-09-16 11:05:00,22.05,22.13,21.78,21.78,15900.0,15.3515,15.4072,15.1635,15.1635,15900.0
2008-09-16 11:10:00,21.79,21.85,21.75,21.79,12500.0,15.1705,15.2123,15.1426,15.1705,12500.0
2008-09-16 11:15:00,21.79,21.8,21.73,21.77,18200.0,15.1705,15.1775,15.1287,15.1566,18200.0
2008-09-16 11:20:00,21.78,21.8,21.58,21.58,25200.0,15.1635,15.1775,15.0243,15.0243,25200.0
2008-09-16 11:25:00,21.57,21.74,21.56,21.69,14600.0,15.0173,15.1357,15.0104,15.1009,14600.0
2008-09-16 11:30:00,21.69,21.78,21.65,21.75,7800.0,15.1009,15.1635,15.073,15.1426,7800.0
2008-09-16 11:35:00,21.74,21.77,21.72,21.74,10300.0,15.1357,15.1566,15.1218,15.1357,10300.0
2008-09-16 11:40:00,21.75,21.84,21.72,21.84,13000.0,15.1426,15.2053,15.1218,15.2053,13000.0
2008-09-16 11:45:00,21.83,21.85,21.79,21.82,23200.0,15.1983,15.2123,15.1705,15.1914,23200.0
2008-09-16 11:50:00,21.81,21.85,21.8,21.8,15300.0,15.1844,15.2123,15.1775,15.1775,15300.0
2008-09-16 11:55:00,21.8,21.87,21.77,21.78,49600.0,15.1775,15.2262,15.1566,15.1635,49600.0
2008-09-16 12:00:00,21.79,21.88,21.73,21.78,22200.0,15.1705,15.2332,15.1287,15.1635,22200.0
2008-09-16 12:05:00,21.77,21.78,21.66,21.75,18700.0,15.1566,15.1635,15.08,15.1426,18700.0
2008-09-16 12:10:00,21.75,21.78,21.75,21.76,4600.0,15.1426,15.1635,15.1426,15.1496,4600.0
2008-09-16 12:15:00,21.76,21.8,21.73,21.74,13500.0,15.1496,15.1775,15.1287,15.1357,13500.0
2008-09-16 12:20:00,21.74,21.75,21.65,21.72,20500.0,15.1357,15.1426,15.073,15.1218,20500.0
2008-09-16 12:25:00,21.74,21.85,21.74,21.81,21400.0,15.1357,15.2123,15.1357,15.1844,21400.0
2008-09-16 12:30:00,21.77,21.79,21.74,21.76,13500.0,15.1566,15.1705,15.1357,15.1496,13500.0
2008-09-16 12:35:00,21.77,21.8,21.74,21.79,7100.0,15.1566,15.1775,15.1357,15.1705,7100.0
2008-09-16 12:40:00,21.79,21.79,21.76,21.77,9500.0,15.1705,15.1705,15.1496,15.1566,9500.0
2008-09-16 12:45:00,21.78,21.8,21.77,21.79,6700.0,15.1635,15.1775,15.1566,15.1705,6700.0
2008-09-16 12:50:00,21.8,21.86,21.79,21.81,6100.0,15.1775,15.2192,15.1705,15.1844,6100.0
2008-09-16 12:55:00,21.8,21.88,21.8,21.86,8200.0,15.1775,15.2332,15.1775,15.2192,8200.0
2008-09-16 13:00:00,21.87,21.89,21.78,21.81,10200.0,15.2262,15.2401,15.1635,15.1844,10200.0
2008-09-16 13:05:00,21.81,21.84,21.76,21.8,7300.0,15.1844,15.2053,15.1496,15.1775,7300.0
2008-09-16 13:10:00,21.81,21.83,21.8,21.81,5300.0,15.1844,15.1983,15.1775,15.1844,5300.0
2008-09-16 13:15:00,21.81,21.86,21.81,21.85,15200.0,15.1844,15.2192,15.1844,15.2123,15200.0
2008-09-16 13:20:00,21.86,22.0,21.86,21.99,14000.0,15.2192,15.3167,15.2192,15.3097,14000.0
2008-09-16 13:25:00,22.0,22.01,21.92,21.94,20400.0,15.3167,15.3237,15.261,15.2749,20400.0
2008-09-16 13:30:00,21.93,21.95,21.91,21.94,9600.0,15.268,15.2819,15.254,15.2749,9600.0
2008-09-16 13:35:00,21.94,21.95,21.9,21.91,9100.0,15.2749,15.2819,15.2471,15.254,9100.0
2008-09-16 13:40:00,21.9,21.91,21.88,21.88,7100.0,15.2471,15.254,15.2332,15.2332,7100.0
2008-09-16 13:45:00,21.88,21.88,21.79,21.79,12300.0,15.2332,15.2332,15.1705,15.1705,12300.0
2008-09-16 13:50:00,21.78,21.82,21.75,21.81,18500.0,15.1635,15.1914,15.1426,15.1844,18500.0
2008-09-16 13:55:00,21.79,21.85,21.79,21.83,12400.0,15.1705,15.2123,15.1705,15.1983,12400.0
2008-09-16 14:00:00,21.82,21.91,21.82,21.88,19000.0,15.1914,15.254,15.1914,15.2332,19000.0
2008-09-16 14:05:00,21.87,21.99,21.86,21.93,21400.0,15.2262,15.3097,15.2192,15.268,21400.0
2008-09-16 14:10:00,21.91,22.03,21.81,21.94,55700.0,15.254,15.3376,15.1844,15.2749,55700.0
2008-09-16 14:15:00,21.95,22.03,21.8,21.92,85800.0,15.2819,15.3376,15.1775,15.261,85800.0
2008-09-16 14:20:00,21.9,21.96,21.75,21.77,70200.0,15.2471,15.2888,15.1426,15.1566,70200.0
2008-09-16 14:25:00,21.76,21.9,21.67,21.8,24800.0,15.1496,15.2471,15.0869,15.1775,24800.0
2008-09-16 14:30:00,21.77,21.9,21.77,21.85,23200.0,15.1566,15.2471,15.1566,15.2123,23200.0
2008-09-16 14:35:00,21.86,22.05,21.81,22.05,58100.0,15.2192,15.3515,15.1844,15.3515,58100.0
2008-09-16 14:40:00,22.05,22.43,21.95,22.1,88200.0,15.3515,15.6161,15.2819,15.3863,88200.0
2008-09-16 14:45:00,22.1,22.37,22.07,22.35,34400.0,15.3863,15.5743,15.3654,15.5604,34400.0
2008-09-16 14:50:00,22.36,22.4,22.22,22.29,33000.0,15.5673,15.5952,15.4699,15.5186,33000.0
2008-09-16 14:55:00,22.27,22.39,22.25,22.34,50500.0,15.5047,15.5882,15.4907,15.5534,50500.0
2008-09-16 15:00:00,22.33,22.35,22.19,22.2,25100.0,15.5464,15.5604,15.449,15.4559,25100.0
2008-09-16 15:05:00,22.21,22.27,22.16,22.21,28900.0,15.4629,15.5047,15.4281,15.4629,28900.0
2008-09-16 15:10:00,22.21,22.28,22.17,22.23,61600.0,15.4629,15.5116,15.4351,15.4768,61600.0
2008-09-16 15:15:00,22.24,22.4,22.23,22.34,63400.0,15.4838,15.5952,15.4768,15.5534,63400.0
2008-09-16 15:20:00,22.33,22.41,22.25,22.41,61100.0,15.5464,15.6021,15.4907,15.6021,61100.0
2008-09-16 15:25:00,22.4,22.43,22.38,22.39,106600.0,15.5952,15.6161,15.5813,15.5882,106600.0
2008-09-16 15:30:00,22.39,22.42,22.38,22.4,57100.0,15.5882,15.6091,15.5813,15.5952,57100.0
2008-09-16 15:35:00,22.41,22.49,22.39,22.47,66200.0,15.6021,15.6578,15.5882,15.6439,66200.0
2008-09-16 15:40:00,22.46,22.48,22.33,22.35,71100.0,15.637,15.6509,15.5464,15.5604,71100.0
2008-09-16 15:45:00,22.36,22.37,22.26,22.26,69600.0,15.5673,15.5743,15.4977,15.4977,69600.0
2008-09-16 15:50:00,22.26,22.31,22.18,22.19,77900.0,15.4977,15.5325,15.442,15.449,77900.0
2008-09-16 15:55:00,22.18,22.29,22.16,22.26,114700.0,15.442,15.5186,15.4281,15.4977,114700.0
2008-09-17 09:30:00,22.01,22.45,21.78,21.93,42600.0,15.3237,15.63,15.1635,15.268,42600.0
2008-09-17 09:35:00,21.88,22.1,21.85,22.09,11500.0,15.2332,15.3863,15.2123,15.3794,11500.0
2008-09-17 09:40:00,22.09,22.28,22.09,22.17,26900.0,15.3794,15.5116,15.3794,15.4351,26900.0
2008-09-17 09:45:00,22.15,22.28,21.99,22.28,24000.0,15.4211,15.5116,15.3097,15.5116,24000.0
2008-09-17 09:50:00,22.25,22.33,22.25,22.33,80400.0,15.4907,15.5464,15.4907,15.5464,80400.0
2008-09-17 09:55:00,22.33,22.58,22.33,22.54,18900.0,15.5464,15.7205,15.5464,15.6927,18900.0
2008-09-17 10:00:00,22.53,22.59,22.31,22.33,33800.0,15.6857,15.7275,15.5325,15.5464,33800.0
2008-09-17 10:05:00,22.33,22.33,22.21,22.28,57600.0,15.5464,15.5464,15.4629,15.5116,57600.0
2008-09-17 10:10:00,22.3,22.32,22.19,22.24,23800.0,15.5256,15.5395,15.449,15.4838,23800.0
2008-09-17 10:15:00,22.25,22.28,22.17,22.19,23300.0,15.4907,15.5116,15.4351,15.449,23300.0
2008-09-17 10:20:00,22.18,22.18,22.1,22.1,22200.0,15.442,15.442,15.3863,15.3863,22200.0
2008-09-17 10:25:00,22.1,22.12,22.07,22.07,45200.0,15.3863,15.4002,15.3654,15.3654,45200.0
2008-09-17 10:30:00,22.07,22.19,22.04,22.15,49800.0,15.3654,15.449,15.3445,15.4211,49800.0
2008-09-17 10:35:00,22.15,22.25,22.08,22.12,61600.0,15.4211,15.4907,15.3724,15.4002,61600.0
2008-09-17 10:40:00,22.12,22.15,22.01,22.02,106800.0,15.4002,15.4211,15.3237,15.3306,106800.0
2008-09-17 10:45:00,22.03,22.24,21.99,22.06,33100.0,15.3376,15.4838,15.3097,15.3585,33100.0
2008-09-17 10:50:00,22.04,22.05,21.97,21.98,16200.0,15.3445,15.3515,15.2958,15.3028,16200.0
2008-09-17 10:55:00,22.0,22.0,21.95,21.97,18900.0,15.3167,15.3167,15.2819,15.2958,18900.0
2008-09-17 11:00:00,21.95,22.0,21.91,21.93,29900.0,15.2819,15.3167,15.254,15.268,29900.0
2008-09-17 11:05:00,21.92,21.95,21.9,21.91,34000.0,15.261,15.2819,15.2471,15.254,34000.0
2008-09-17 11:10:00,21.91,21.95,21.9,21.91,31000.0,15.254,15.2819,15.2471,15.254,31000.0
2008-09-17 11:15:00,21.91,21.99,21.9,21.9,67000.0,15.254,15.3097,15.2471,15.2471,67000.0
2008-09-17 11:20:00,21.92,21.96,21.75,21.77,29600.0,15.261,15.2888,15.1426,15.1566,29600.0
2008-09-17 11:25:00,21.76,21.78,21.58,21.64,31900.0,15.1496,15.1635,15.0243,15.0661,31900.0
2008-09-17 11:30:00,21.65,21.68,21.57,21.67,23300.0,15.073,15.0939,15.0173,15.0869,23300.0
2008-09-17 11:35:00,21.69,21.76,21.66,21.75,198200.0,15.1009,15.1496,15.08,15.1426,198200.0
2008-09-17 11:40:00,21.75,21.84,21.69,21.84,17500.0,15.1426,15.2053,15.1009,15.2053,17500.0
2008-09-17 11:45:00,21.82,21.87,21.77,21.77,15800.0,15.1914,15.2262,15.1566,15.1566,15800.0
2008-09-17 11:50:00,21.77,21.78,21.62,21.67,19200.0,15.1566,15.1635,15.0521,15.0869,19200.0
2008-09-17 11:55:00,21.67,21.75,21.62,21.7,59700.0,15.0869,15.1426,15.0521,15.1078,59700.0
2008-09-17 12:00:00,21.69,21.72,21.61,21.68,33000.0,15.1009,15.1218,15.0452,15.0939,33000.0
2008-09-17 12:05:00,21.67,21.74,21.59,21.67,63000.0,15.0869,15.1357,15.0312,15.0869,63000.0
2008-09-17 12:10:00,21.67,21.67,21.58,21.64,19900.0,15.0869,15.0869,15.0243,15.0661,19900.0
2008-09-17 12:15:00,21.65,21.74,21.65,21.73,39800.0,15.073,15.1357,15.073,15.1287,39800.0
2008-09-17 12:20:00,21.73,21.83,21.71,21.79,21000.0,15.1287,15.1983,15.1148,15.1705,21000.0
2008-09-17 12:25:00,21.79,21.83,21.78,21.8,18900.0,15.1705,15.1983,15.1635,15.1775,18900.0
2008-09-17 12:30:00,21.8,21.92,21.79,21.92,37400.0,15.1775,15.261,15.1705,15.261,37400.0
2008-09-17 12:35:00,21.92,21.96,21.9,21.94,25200.0,15.261,15.2888,15.2471,15.2749,25200.0
2008-09-17 12:40:00,21.93,22.1,21.92,22.06,34300.0,15.268,15.3863,15.261,15.3585,34300.0
2008-09-17 12:45:00,22.06,22.07,21.98,21.99,19300.0,15.3585,15.3654,15.3028,15.3097,19300.0
2008-09-17 12:50:00,21.99,21.99,21.92,21.96,21500.0,15.3097,15.3097,15.261,15.2888,21500.0
2008-09-17 12:55:00,21.97,22.0,21.9,21.9,27300.0,15.2958,15.3167,15.2471,15.2471,27300.0
2008-09-17 13:00:00,21.9,21.9,21.83,21.84,21500.0,15.2471,15.2471,15.1983,15.2053,21500.0
2008-09-17 13:05:00,21.84,21.84,21.74,21.77,30000.0,15.2053,15.2053,15.1357,15.1566,30000.0
2008-09-17 13:10:00,21.77,21.78,21.71,21.71,18800.0,15.1566,15.1635,15.1148,15.1148,18800.0
2008-09-17 13:15:00,21.71,21.71,21.59,21.59,18900.0,15.1148,15.1148,15.0312,15.0312,18900.0
2008-09-17 13:20:00,21.6,21.67,21.59,21.6,21800.0,15.0382,15.0869,15.0312,15.0382,21800.0
2008-09-17 13:25:00,21.61,21.63,21.56,21.62,40700.0,15.0452,15.0591,15.0104,15.0521,40700.0
2008-09-17 13:30:00,21.6,21.62,21.6,21.6,42300.0,15.0382,15.0521,15.0382,15.0382,42300.0
2008-09-17 13:35:00,21.6,21.61,21.45,21.47,23200.0,15.0382,15.0452,14.9338,14.9477,23200.0
2008-09-17 13:40:00,21.46,21.61,21.45,21.56,51200.0,14.9407,15.0452,14.9338,15.0104,51200.0
2008-09-17 13:45:00,21.57,21.67,21.57,21.65,32500.0,15.0173,15.0869,15.0173,15.073,32500.0
2008-09-17 13:50:00,21.66,21.69,21.63,21.69,21500.0,15.08,15.1009,15.0591,15.1009,21500.0
2008-09-17 13:55:00,21.68,21.83,21.67,21.78,47800.0,15.0939,15.1983,15.0869,15.1635,47800.0
2008-09-17 14:00:00,21.77,21.81,21.75,21.8,31800.0,15.1566,15.1844,15.1426,15.1775,31800.0
2008-09-17 14:05:00,21.8,21.85,21.77,21.82,39500.0,15.1775,15.2123,15.1566,15.1914,39500.0
2008-09-17 14:10:00,21.82,21.85,21.7,21.7,35900.0,15.1914,15.2123,15.1078,15.1078,35900.0
2008-09-17 14:15:00,21.72,21.74,21.63,21.65,35000.0,15.1218,15.1357,15.0591,15.073,35000.0
2008-09-17 14:20:00,21.65,21.72,21.63,21.71,81700.0,15.073,15.1218,15.0591,15.1148,81700.0
2008-09-17 14:25:00,21.71,21.73,21.65,21.72,44800.0,15.1148,15.1287,15.073,15.1218,44800.0
2008-09-17 14:30:00,21.73,21.85,21.7,21.84,18100.0,15.1287,15.2123,15.1078,15.2053,18100.0
2008-09-17 14:35:00,21.85,22.05,21.83,22.05,52300.0,15.2123,15.3515,15.1983,15.3515,52300.0
2008-09-17 14:40:00,22.04,22.05,21.98,21.99,44200.0,15.3445,15.3515,15.3028,15.3097,44200.0
2008-09-17 14:45:00,21.99,22.07,21.9,21.9,92200.0,15.3097,15.3654,15.2471,15.2471,92200.0
2008-09-17 14:50:00,21.91,21.91,21.86,21.87,31400.0,15.254,15.254,15.2192,15.2262,31400.0
2008-09-17 14:55:00,21.86,21.93,21.85,21.93,103100.0,15.2192,15.268,15.2123,15.268,103100.0
2008-09-17 15:00:00,21.93,22.05,21.87,22.05,97800.0,15.268,15.3515,15.2262,15.3515,97800.0
2008-09-17 15:05:00,22.04,22.19,22.03,22.17,76400.0,15.3445,15.449,15.3376,15.4351,76400.0
2008-09-17 15:10:00,22.17,22.25,22.16,22.17,54700.0,15.4351,15.4907,15.4281,15.4351,54700.0
2008-09-17 15:15:00,22.18,22.23,22.15,22.23,74900.0,15.442,15.4768,15.4211,15.4768,74900.0
2008-09-17 15:20:00,22.23,22.23,22.05,22.1,49100.0,15.4768,15.4768,15.3515,15.3863,49100.0
2008-09-17 15:25:00,22.11,22.21,22.09,22.13,45100.0,15.3933,15.4629,15.3794,15.4072,45100.0
2008-09-17 15:30:00,22.12,22.17,22.04,22.07,67200.0,15.4002,15.4351,15.3445,15.3654,67200.0
2008-09-17 15:35:00,22.07,22.1,21.97,22.07,61700.0,15.3654,15.3863,15.2958,15.3654,61700.0
2008-09-17 15:40:00,22.07,22.08,21.99,21.99,41100.0,15.3654,15.3724,15.3097,15.3097,41100.0
2008-09-17 15:45:00,21.98,21.99,21.91,21.93,41000.0,15.3028,15.3097,15.254,15.268,41000.0
2008-09-17 15:50:00,21.94,21.95,21.86,21.89,66600.0,15.2749,15.2819,15.2192,15.2401,66600.0
2008-09-17 15:55:00,21.89,22.01,21.81,21.85,90700.0,15.2401,15.3237,15.1844,15.2123,90700.0
2008-09-18 09:30:00,22.25,22.25,21.82,21.96,37700.0,15.4907,15.4907,15.1914,15.2888,37700.0
2008-09-18 09:35:00,21.97,22.03,21.9,21.9,37500.0,15.2958,15.3376,15.2471,15.2471,37500.0
2008-09-18 09:40:00,21.9,22.03,21.66,21.96,69500.0,15.2471,15.3376,15.08,15.2888,69500.0
2008-09-18 09:45:00,21.96,21.97,21.54,21.64,57200.0,15.2888,15.2958,14.9964,15.0661,57200.0
2008-09-18 09:50:00,21.64,21.96,21.62,21.95,78500.0,15.0661,15.2888,15.0521,15.2819,78500.0
2008-09-18 09:55:00,21.96,22.22,21.96,22.21,68100.0,15.2888,15.4699,15.2888,15.4629,68100.0
2008-09-18 10:00:00,22.21,22.25,22.13,22.24,64200.0,15.4629,15.4907,15.4072,15.4838,64200.0
2008-09-18 10:05:00,22.24,22.28,22.22,22.28,16500.0,15.4838,15.5116,15.4699,15.5116,16500.0
2008-09-18 10:10:00,22.25,22.29,22.25,22.28,15800.0,15.4907,15.5186,15.4907,15.5116,15800.0
2008-09-18 10:15:00,22.28,22.43,22.26,22.41,24300.0,15.5116,15.6161,15.4977,15.6021,24300.0
2008-09-18 10:20:00,22.41,22.45,22.4,22.43,13500.0,15.6021,15.63,15.5952,15.6161,13500.0
2008-09-18 10:25:00,22.42,22.43,22.39,22.39,24500.0,15.6091,15.6161,15.5882,15.5882,24500.0
2008-09-18 10:30:00,22.4,22.42,22.34,22.4,20700.0,15.5952,15.6091,15.5534,15.5952,20700.0
2008-09-18 10:35:00,22.4,22.45,22.36,22.41,38000.0,15.5952,15.63,15.5673,15.6021,38000.0
2008-09-18 10:40:00,22.4,22.45,22.34,22.34,28100.0,15.5952,15.63,15.5534,15.5534,28100.0
2008-09-18 10:45:00,22.34,22.38,22.32,22.35,12800.0,15.5534,15.5813,15.5395,15.5604,12800.0
2008-09-18 10:50:00,22.35,22.36,22.29,22.36,18600.0,15.5604,15.5673,15.5186,15.5673,18600.0
2008-09-18 10:55:00,22.35,22.35,22.25,22.29,23400.0,15.5604,15.5604,15.4907,15.5186,23400.0
2008-09-18 11:00:00,22.28,22.28,22.21,22.21,39200.0,15.5116,15.5116,15.4629,15.4629,39200.0
2008-09-18 11:05:00,22.21,22.21,22.09,22.13,31500.0,15.4629,15.4629,15.3794,15.4072,31500.0
2008-09-18 11:10:00,22.13,22.13,21.95,21.96,45500.0,15.4072,15.4072,15.2819,15.2888,45500.0
2008-09-18 11:15:00,21.96,21.97,21.85,21.9,55100.0,15.2888,15.2958,15.2123,15.2471,55100.0
2008-09-18 11:20:00,21.87,21.93,21.8,21.8,16200.0,15.2262,15.268,15.1775,15.1775,16200.0
2008-09-18 11:25:00,21.8,21.82,21.73,21.74,10700.0,15.1775,15.1914,15.1287,15.1357,10700.0
2008-09-18 11:30:00,21.73,21.79,21.71,21.79,17500.0,15.1287,15.1705,15.1148,15.1705,17500.0
2008-09-18 11:35:00,21.78,21.93,21.78,21.89,12200.0,15.1635,15.268,15.1635,15.2401,12200.0
2008-09-18 11:40:00,21.9,21.9,21.6,21.63,46600.0,15.2471,15.2471,15.0382,15.0591,46600.0
2008-09-18 11:45:00,21.61,21.64,21.51,21.55,17300.0,15.0452,15.0661,14.9756,15.0034,17300.0
2008-09-18 11:50:00,21.51,21.58,21.51,21.58,9300.0,14.9756,15.0243,14.9756,15.0243,9300.0
2008-09-18 11:55:00,21.6,21.78,21.6,21.78,12400.0,15.0382,15.1635,15.0382,15.1635,12400.0
2008-09-18 12:00:00,21.78,21.78,21.46,21.5,24100.0,15.1635,15.1635,14.9407,14.9686,24100.0
2008-09-18 12:05:00,21.49,21.58,21.48,21.56,13500.0,14.9616,15.0243,14.9547,15.0104,13500.0
2008-09-18 12:10:00,21.58,21.75,21.51,21.7,19900.0,15.0243,15.1426,14.9756,15.1078,19900.0
2008-09-18 12:15:00,21.67,21.72,21.58,21.58,6700.0,15.0869,15.1218,15.0243,15.0243,6700.0
2008-09-18 12:20:00,21.56,21.62,21.56,21.59,8000.0,15.0104,15.0521,15.0104,15.0312,8000.0
2008-09-18 12:25:00,21.6,21.6,21.47,21.53,11000.0,15.0382,15.0382,14.9477,14.9895,11000.0
2008-09-18 12:30:00,21.51,21.53,21.45,21.48,23500.0,14.9756,14.9895,14.9338,14.9547,23500.0
2008-09-18 12:35:00,21.47,21.48,21.45,21.45,21900.0,14.9477,14.9547,14.9338,14.9338,21900.0
2008-09-18 12:40:00,21.45,21.49,21.45,21.48,22100.0,14.9338,14.9616,14.9338,14.9547,22100.0
2008-09-18 12:45:00,21.46,21.48,21.25,21.27,25800.0,14.9407,14.9547,14.7945,14.8085,25800.0
2008-09-18 12:50:00,21.25,21.32,21.21,21.28,31800.0,14.7945,14.8433,14.7667,14.8154,31800.0
2008-09-18 12:55:00,21.29,21.33,21.26,21.28,29100.0,14.8224,14.8502,14.8015,14.8154,29100.0
2008-09-18 13:00:00,21.28,21.36,21.26,21.27,31700.0,14.8154,14.8711,14.8015,14.8085,31700.0
2008-09-18 13:05:00,21.29,21.56,21.26,21.53,59600.0,14.8224,15.0104,14.8015,14.9895,59600.0
2008-09-18 13:10:00,21.55,21.65,21.52,21.65,37400.0,15.0034,15.073,14.9825,15.073,37400.0
2008-09-18 13:15:00,21.65,22.04,21.64,21.95,81400.0,15.073,15.3445,15.0661,15.2819,81400.0
2008-09-18 13:20:00,21.96,22.04,21.85,21.92,101400.0,15.2888,15.3445,15.2123,15.261,101400.0
2008-09-18 13:25:00,21.92,21.97,21.76,21.86,28000.0,15.261,15.2958,15.1496,15.2192,28000.0
2008-09-18 13:30:00,21.87,22.25,21.86,22.25,69900.0,15.2262,15.4907,15.2192,15.4907,69900.0
2008-09-18 13:35:00,22.25,22.4,22.24,22.39,35600.0,15.4907,15.5952,15.4838,15.5882,35600.0
2008-09-18 13:40:00,22.39,22.39,22.18,22.19,26700.0,15.5882,15.5882,15.442,15.449,26700.0
2008-09-18 13:45:00,22.19,22.22,22.1,22.11,16200.0,15.449,15.4699,15.3863,15.3933,16200.0
2008-09-18 13:50:00,22.12,22.24,22.12,22.18,31500.0,15.4002,15.4838,15.4002,15.442,31500.0
2008-09-18 13:55:00,22.19,22.31,22.19,22.24,50100.0,15.449,15.5325,15.449,15.4838,50100.0
2008-09-18 14:00:00,22.26,22.28,22.1,22.11,20000.0,15.4977,15.5116,15.3863,15.3933,20000.0
2008-09-18 14:05:00,22.09,22.13,22.05,22.08,24700.0,15.3794,15.4072,15.3515,15.3724,24700.0
2008-09-18 14:10:00,22.09,22.2,22.05,22.09,30900.0,15.3794,15.4559,15.3515,15.3794,30900.0
2008-09-18 14:15:00,22.08,22.13,22.05,22.07,28500.0,15.3724,15.4072,15.3515,15.3654,28500.0
2008-09-18 14:20:00,22.08,22.09,22.05,22.09,27100.0,15.3724,15.3794,15.3515,15.3794,27100.0
2008-09-18 14:25:00,22.09,22.15,22.05,22.07,13600.0,15.3794,15.4211,15.3515,15.3654,13600.0
2008-09-18 14:30:00,22.07,22.15,22.06,22.12,23100.0,15.3654,15.4211,15.3585,15.4002,23100.0
2008-09-18 14:35:00,22.1,22.14,21.99,22.01,36800.0,15.3863,15.4142,15.3097,15.3237,36800.0
2008-09-18 14:40:00,22.0,22.09,22.0,22.06,27200.0,15.3167,15.3794,15.3167,15.3585,27200.0
2008-09-18 14:45:00,22.06,22.29,22.06,22.28,45800.0,15.3585,15.5186,15.3585,15.5116,45800.0
2008-09-18 14:50:00,22.26,22.37,22.24,22.27,27600.0,15.4977,15.5743,15.4838,15.5047,27600.0
2008-09-18 14:55:00,22.31,22.39,22.26,22.36,21300.0,15.5325,15.5882,15.4977,15.5673,21300.0
2008-09-18 15:00:00,22.39,22.57,22.35,22.56,59400.0,15.5882,15.7135,15.5604,15.7066,59400.0
2008-09-18 15:05:00,22.59,22.86,22.56,22.81,48200.0,15.7275,15.9154,15.7066,15.8806,48200.0
2008-09-18 15:10:00,22.81,23.13,22.8,23.09,72300.0,15.8806,16.1034,15.8737,16.0756,72300.0
2008-09-18 15:15:00,23.08,23.1,22.66,22.69,65900.0,16.0686,16.0825,15.7762,15.7971,65900.0
2008-09-18 15:20:00,22.7,22.81,22.65,22.67,99300.0,15.804,15.8806,15.7692,15.7832,99300.0
2008-09-18 15:25:00,22.68,22.74,22.63,22.65,65800.0,15.7901,15.8319,15.7553,15.7692,65800.0
2008-09-18 15:30:00,22.65,22.73,22.62,22.72,61000.0,15.7692,15.8249,15.7483,15.818,61000.0
2008-09-18 15:35:00,22.72,22.88,22.7,22.8,72100.0,15.818,15.9294,15.804,15.8737,72100.0
2008-09-18 15:40:00,22.78,22.88,22.75,22.8,66900.0,15.8597,15.9294,15.8389,15.8737,66900.0
2008-09-18 15:45:00,22.8,22.8,22.67,22.7,73400.0,15.8737,15.8737,15.7832,15.804,73400.0
2008-09-18 15:50:00,22.69,22.71,22.35,22.35,187100.0,15.7971,15.811,15.5604,15.5604,187100.0
2008-09-18 15:55:00,22.34,22.36,22.03,22.16,196500.0,15.5534,15.5673,15.3376,15.4281,196500.0
2008-09-19 09:30:00,22.69,27.0,22.69,26.42,397200.0,15.7971,18.7978,15.7971,18.394,397200.0
2008-09-19 09:35:00,26.42,26.7,24.66,25.22,225600.0,18.394,18.5889,17.1686,17.5585,225600.0
2008-09-19 09:40:00,25.0,25.44,24.57,25.0,160500.0,17.4053,17.7117,17.106,17.4053,160500.0
2008-09-19 09:45:00,24.96,24.97,24.37,24.54,63000.0,17.3775,17.3845,16.9667,17.0851,63000.0
2008-09-19 09:50:00,24.55,24.73,24.09,24.2,138400.0,17.092,17.2174,16.7718,16.8484,138400.0
2008-09-19 09:55:00,24.19,24.24,23.38,23.71,67300.0,16.8414,16.8762,16.2775,16.5072,67300.0
2008-09-19 10:00:00,23.75,24.13,23.25,23.3,83100.0,16.5351,16.7996,16.187,16.2218,83100.0
2008-09-19 10:05:00,23.3,23.7,23.01,23.03,118400.0,16.2218,16.5003,16.0199,16.0338,118400.0
2008-09-19 10:10:00,23.04,23.36,23.02,23.24,40700.0,16.0408,16.2635,16.0268,16.18,40700.0
2008-09-19 10:15:00,23.24,23.31,23.18,23.24,36500.0,16.18,16.2287,16.1382,16.18,36500.0
2008-09-19 10:20:00,23.24,23.25,23.14,23.21,52600.0,16.18,16.187,16.1104,16.1591,52600.0
2008-09-19 10:25:00,23.2,23.27,23.1,23.11,89800.0,16.1522,16.2009,16.0825,16.0895,89800.0
2008-09-19 10:30:00,23.12,23.13,23.07,23.12,67600.0,16.0965,16.1034,16.0616,16.0965,67600.0
2008-09-19 10:35:00,23.12,23.23,23.06,23.23,70700.0,16.0965,16.173,16.0547,16.173,70700.0
2008-09-19 10:40:00,23.23,23.29,23.22,23.25,17100.0,16.173,16.2148,16.1661,16.187,17100.0
2008-09-19 10:45:00,23.24,23.24,22.94,22.97,49400.0,16.18,16.18,15.9711,15.992,49400.0
2008-09-19 10:50:00,23.0,23.2,22.98,23.15,56800.0,16.0129,16.1522,15.999,16.1173,56800.0
2008-09-19 10:55:00,23.15,23.15,23.02,23.12,19900.0,16.1173,16.1173,16.0268,16.0965,19900.0
2008-09-19 11:00:00,23.12,23.27,23.11,23.21,27500.0,16.0965,16.2009,16.0895,16.1591,27500.0
2008-09-19 11:05:00,23.2,23.29,23.17,23.25,41300.0,16.1522,16.2148,16.1313,16.187,41300.0
2008-09-19 11:10:00,23.27,23.29,23.2,23.24,44000.0,16.2009,16.2148,16.1522,16.18,44000.0
2008-09-19 11:15:00,23.24,23.28,23.23,23.27,48600.0,16.18,16.2078,16.173,16.2009,48600.0
2008-09-19 11:20:00,23.26,23.29,23.2,23.2,27600.0,16.1939,16.2148,16.1522,16.1522,27600.0
2008-09-19 11:25:00,23.19,23.24,23.17,23.2,33100.0,16.1452,16.18,16.1313,16.1522,33100.0
2008-09-19 11:30:00,23.21,23.25,23.0,23.0,27500.0,16.1591,16.187,16.0129,16.0129,27500.0
2008-09-19 11:35:00,23.0,23.18,22.97,23.17,36800.0,16.0129,16.1382,15.992,16.1313,36800.0
2008-09-19 11:40:00,23.16,23.25,23.13,23.18,22800.0,16.1243,16.187,16.1034,16.1382,22800.0
2008-09-19 11:45:00,23.17,23.23,23.15,23.19,19800.0,16.1313,16.173,16.1173,16.1452,19800.0
2008-09-19 11:50:00,23.2,23.25,23.17,23.25,20800.0,16.1522,16.187,16.1313,16.187,20800.0
2008-09-19 11:55:00,23.25,23.29,23.25,23.27,15500.0,16.187,16.2148,16.187,16.2009,15500.0
2008-09-19 12:00:00,23.28,23.29,23.25,23.27,18300.0,16.2078,16.2148,16.187,16.2009,18300.0
2008-09-19 12:05:00,23.29,23.3,23.28,23.28,41900.0,16.2148,16.2218,16.2078,16.2078,41900.0
2008-09-19 12:10:00,23.28,23.28,23.26,23.28,9200.0,16.2078,16.2078,16.1939,16.2078,9200.0
2008-09-19 12:15:00,23.28,23.29,23.26,23.26,15700.0,16.2078,16.2148,16.1939,16.1939,15700.0
2008-09-19 12:20:00,23.28,23.32,23.26,23.27,66900.0,16.2078,16.2357,16.1939,16.2009,66900.0
2008-09-19 12:25:00,23.26,23.38,23.26,23.37,38700.0,16.1939,16.2775,16.1939,16.2705,38700.0
2008-09-19 12:30:00,23.38,23.38,23.29,23.34,28500.0,16.2775,16.2775,16.2148,16.2496,28500.0
2008-09-19 12:35:00,23.34,23.35,23.3,23.34,16500.0,16.2496,16.2566,16.2218,16.2496,16500.0
2008-09-19 12:40:00,23.34,23.38,23.33,23.36,19000.0,16.2496,16.2775,16.2427,16.2635,19000.0
2008-09-19 12:45:00,23.37,23.38,23.33,23.38,10000.0,16.2705,16.2775,16.2427,16.2775,10000.0
2008-09-19 12:50:00,23.37,23.45,23.36,23.43,44900.0,16.2705,16.3262,16.2635,16.3123,44900.0
2008-09-19 12:55:00,23.44,23.5,23.41,23.5,26000.0,16.3192,16.361,16.2984,16.361,26000.0
2008-09-19 13:00:00,23.49,23.5,23.48,23.49,15900.0,16.3541,16.361,16.3471,16.3541,15900.0
2008-09-19 13:05:00,23.49,23.49,23.46,23.48,20700.0,16.3541,16.3541,16.3332,16.3471,20700.0
2008-09-19 13:10:00,23.47,23.48,23.45,23.47,27700.0,16.3401,16.3471,16.3262,16.3401,27700.0
2008-09-19 13:15:00,23.47,23.49,23.42,23.49,47700.0,16.3401,16.3541,16.3053,16.3541,47700.0
2008-09-19 13:20:00,23.49,23.5,23.45,23.5,40600.0,16.3541,16.361,16.3262,16.361,40600.0
2008-09-19 13:25:00,23.49,23.51,23.4,23.4,39800.0,16.3541,16.368,16.2914,16.2914,39800.0
2008-09-19 13:30:00,23.4,23.46,23.33,23.43,32000.0,16.2914,16.3332,16.2427,16.3123,32000.0
2008-09-19 13:35:00,23.43,23.48,23.43,23.44,20000.0,16.3123,16.3471,16.3123,16.3192,20000.0
2008-09-19 13:40:00,23.44,23.47,23.44,23.45,33600.0,16.3192,16.3401,16.3192,16.3262,33600.0
2008-09-19 13:45:00,23.45,23.49,23.4,23.49,44400.0,16.3262,16.3541,16.2914,16.3541,44400.0
2008-09-19 13:50:00,23.49,23.52,23.38,23.4,14400.0,16.3541,16.3749,16.2775,16.2914,14400.0
2008-09-19 13:55:00,23.41,23.42,23.38,23.4,11900.0,16.2984,16.3053,16.2775,16.2914,11900.0
2008-09-19 14:00:00,23.4,23.41,23.32,23.32,9100.0,16.2914,16.2984,16.2357,16.2357,9100.0
2008-09-19 14:05:00,23.32,23.39,23.31,23.36,23300.0,16.2357,16.2844,16.2287,16.2635,23300.0
2008-09-19 14:10:00,23.37,23.4,23.35,23.38,12800.0,16.2705,16.2914,16.2566,16.2775,12800.0
2008-09-19 14:15:00,23.38,23.4,23.3,23.32,19800.0,16.2775,16.2914,16.2218,16.2357,19800.0
2008-09-19 14:20:00,23.32,23.39,23.29,23.36,52900.0,16.2357,16.2844,16.2148,16.2635,52900.0
2008-09-19 14:25:00,23.37,23.38,23.31,23.32,35100.0,16.2705,16.2775,16.2287,16.2357,35100.0
2008-09-19 14:30:00,23.31,23.32,23.25,23.25,11200.0,16.2287,16.2357,16.187,16.187,11200.0
2008-09-19 14:35:00,23.24,23.27,23.2,23.2,13200.0,16.18,16.2009,16.1522,16.1522,13200.0
2008-09-19 14:40:00,23.2,23.3,23.2,23.28,19300.0,16.1522,16.2218,16.1522,16.2078,19300.0
2008-09-19 14:45:00,23.27,23.36,23.21,23.33,27600.0,16.2009,16.2635,16.1591,16.2427,27600.0
2008-09-19 14:50:00,23.33,23.33,23.24,23.24,18400.0,16.2427,16.2427,16.18,16.18,18400.0
2008-09-19 14:55:00,23.24,23.28,23.23,23.25,21700.0,16.18,16.2078,16.173,16.187,21700.0
2008-09-19 15:00:00,23.26,23.32,23.26,23.29,26800.0,16.1939,16.2357,16.1939,16.2148,26800.0
2008-09-19 15:05:00,23.28,23.29,23.15,23.15,46200.0,16.2078,16.2148,16.1173,16.1173,46200.0
2008-09-19 15:10:00,23.14,23.15,23.1,23.13,59600.0,16.1104,16.1173,16.0825,16.1034,59600.0
2008-09-19 15:15:00,23.13,23.22,23.13,23.2,32000.0,16.1034,16.1661,16.1034,16.1522,32000.0
2008-09-19 15:20:00,23.2,23.33,23.19,23.31,69600.0,16.1522,16.2427,16.1452,16.2287,69600.0
2008-09-19 15:25:00,23.31,23.37,23.27,23.3,66300.0,16.2287,16.2705,16.2009,16.2218,66300.0
2008-09-19 15:30:00,23.3,23.36,23.24,23.32,65700.0,16.2218,16.2635,16.18,16.2357,65700.0
2008-09-19 15:35:00,23.31,23.33,23.24,23.25,106500.0,16.2287,16.2427,16.18,16.187,106500.0
2008-09-19 15:40:00,23.25,23.44,23.25,23.4,91800.0,16.187,16.3192,16.187,16.2914,91800.0
2008-09-19 15:45:00,23.4,23.42,23.3,23.38,45300.0,16.2914,16.3053,16.2218,16.2775,45300.0
2008-09-19 15:50:00,23.38,23.42,23.37,23.39,56400.0,16.2775,16.3053,16.2705,16.2844,56400.0
2008-09-19 15:55:00,23.4,23.4,23.35,23.36,87600.0,16.2914,16.2914,16.2566,16.2635,87600.0
2008-09-22 09:30:00,23.1,23.62,22.69,22.69,90500.0,16.0825,16.4446,15.7971,15.7971,90500.0
2008-09-22 09:35:00,22.73,22.95,22.7,22.78,16200.0,15.8249,15.9781,15.804,15.8597,16200.0
2008-09-22 09:40:00,22.77,22.79,22.72,22.73,47000.0,15.8528,15.8667,15.818,15.8249,47000.0
2008-09-22 09:45:00,22.73,22.75,22.51,22.51,23700.0,15.8249,15.8389,15.6718,15.6718,23700.0
2008-09-22 09:50:00,22.51,22.59,22.28,22.44,83500.0,15.6718,15.7275,15.5116,15.623,83500.0
2008-09-22 09:55:00,22.48,22.51,22.37,22.47,49100.0,15.6509,15.6718,15.5743,15.6439,49100.0
2008-09-22 10:00:00,22.46,22.48,22.41,22.41,61200.0,15.637,15.6509,15.6021,15.6021,61200.0
2008-09-22 10:05:00,22.42,22.42,22.19,22.28,35700.0,15.6091,15.6091,15.449,15.5116,35700.0
2008-09-22 10:10:00,22.28,22.39,22.27,22.38,30000.0,15.5116,15.5882,15.5047,15.5813,30000.0
2008-09-22 10:15:00,22.38,22.43,22.32,22.34,25200.0,15.5813,15.6161,15.5395,15.5534,25200.0
2008-09-22 10:20:00,22.34,22.34,22.24,22.26,20900.0,15.5534,15.5534,15.4838,15.4977,20900.0
2008-09-22 10:25:00,22.26,22.3,22.1,22.19,54000.0,15.4977,15.5256,15.3863,15.449,54000.0
2008-09-22 10:30:00,22.19,22.24,22.11,22.14,25800.0,15.449,15.4838,15.3933,15.4142,25800.0
2008-09-22 10:35:00,22.15,22.16,22.13,22.13,14100.0,15.4211,15.4281,15.4072,15.4072,14100.0
2008-09-22 10:40:00,22.13,22.2,22.12,22.14,73200.0,15.4072,15.4559,15.4002,15.4142,73200.0
2008-09-22 10:45:00,22.14,22.16,22.13,22.14,14400.0,15.4142,15.4281,15.4072,15.4142,14400.0
2008-09-22 10:50:00,22.14,22.21,22.13,22.21,33600.0,15.4142,15.4629,15.4072,15.4629,33600.0
2008-09-22 10:55:00,22.22,22.36,22.22,22.34,29700.0,15.4699,15.5673,15.4699,15.5534,29700.0
2008-09-22 11:00:00,22.34,22.39,22.33,22.38,46000.0,15.5534,15.5882,15.5464,15.5813,46000.0
2008-09-22 11:05:00,22.37,22.39,22.34,22.35,27500.0,15.5743,15.5882,15.5534,15.5604,27500.0
2008-09-22 11:10:00,22.34,22.35,22.16,22.16,22300.0,15.5534,15.5604,15.4281,15.4281,22300.0
2008-09-22 11:15:00,22.16,22.16,22.1,22.1,19500.0,15.4281,15.4281,15.3863,15.3863,19500.0
2008-09-22 11:20:00,22.1,22.14,22.1,22.11,41400.0,15.3863,15.4142,15.3863,15.3933,41400.0
2008-09-22 11:25:00,22.11,22.11,22.01,22.01,73700.0,15.3933,15.3933,15.3237,15.3237,73700.0
2008-09-22 11:30:00,22.02,22.04,21.87,21.87,26700.0,15.3306,15.3445,15.2262,15.2262,26700.0
2008-09-22 11:35:00,21.87,21.88,21.83,21.84,32900.0,15.2262,15.2332,15.1983,15.2053,32900.0
2008-09-22 11:40:00,21.84,21.85,21.68,21.68,38000.0,15.2053,15.2123,15.0939,15.0939,38000.0
2008-09-22 11:45:00,21.68,21.71,21.6,21.61,52200.0,15.0939,15.1148,15.0382,15.0452,52200.0
2008-09-22 11:50:00,21.63,21.79,21.61,21.79,101600.0,15.0591,15.1705,15.0452,15.1705,101600.0
2008-09-22 11:55:00,21.78,21.81,21.75,21.8,35400.0,15.1635,15.1844,15.1426,15.1775,35400.0
2008-09-22 12:00:00,21.8,21.81,21.78,21.79,23300.0,15.1775,15.1844,15.1635,15.1705,23300.0
2008-09-22 12:05:00,21.79,21.8,21.74,21.74,20700.0,15.1705,15.1775,15.1357,15.1357,20700.0
2008-09-22 12:10:00,21.74,21.75,21.7,21.71,20100.0,15.1357,15.1426,15.1078,15.1148,20100.0
2008-09-22 12:15:00,21.69,21.69,21.56,21.61,31300.0,15.1009,15.1009,15.0104,15.0452,31300.0
2008-09-22 12:20:00,21.62,21.62,21.54,21.57,16800.0,15.0521,15.0521,14.9964,15.0173,16800.0
2008-09-22 12:25:00,21.57,21.58,21.5,21.54,22900.0,15.0173,15.0243,14.9686,14.9964,22900.0
2008-09-22 12:30:00,21.55,21.65,21.54,21.65,28200.0,15.0034,15.073,14.9964,15.073,28200.0
2008-09-22 12:35:00,21.64,21.69,21.64,21.69,15900.0,15.0661,15.1009,15.0661,15.1009,15900.0
2008-09-22 12:40:00,21.68,21.75,21.63,21.71,37600.0,15.0939,15.1426,15.0591,15.1148,37600.0
2008-09-22 12:45:00,21.71,21.71,21.66,21.69,18500.0,15.1148,15.1148,15.08,15.1009,18500.0
2008-09-22 12:50:00,21.69,21.72,21.69,21.71,15400.0,15.1009,15.1218,15.1009,15.1148,15400.0
2008-09-22 12:55:00,21.72,21.72,21.71,21.71,6700.0,15.1218,15.1218,15.1148,15.1148,6700.0
2008-09-22 13:00:00,21.7,21.71,21.62,21.63,28600.0,15.1078,15.1148,15.0521,15.0591,28600.0
2008-09-22 13:05:00,21.63,21.63,21.56,21.62,21500.0,15.0591,15.0591,15.0104,15.0521,21500.0
2008-09-22 13:10:00,21.62,21.65,21.6,21.64,28900.0,15.0521,15.073,15.0382,15.0661,28900.0
2008-09-22 13:15:00,21.63,21.65,21.55,21.59,25400.0,15.0591,15.073,15.0034,15.0312,25400.0
2008-09-22 13:20:00,21.59,21.61,21.52,21.53,14900.0,15.0312,15.0452,14.9825,14.9895,14900.0
2008-09-22 13:25:00,21.55,21.55,21.45,21.46,14500.0,15.0034,15.0034,14.9338,14.9407,14500.0
2008-09-22 13:30:00,21.46,21.49,21.41,21.41,21300.0,14.9407,14.9616,14.9059,14.9059,21300.0
2008-09-22 13:35:00,21.42,21.42,21.34,21.41,23200.0,14.9129,14.9129,14.8572,14.9059,23200.0
2008-09-22 13:40:00,21.42,21.49,21.42,21.49,21800.0,14.9129,14.9616,14.9129,14.9616,21800.0
2008-09-22 13:45:00,21.48,21.53,21.42,21.42,28500.0,14.9547,14.9895,14.9129,14.9129,28500.0
2008-09-22 13:50:00,21.41,21.57,21.4,21.56,29300.0,14.9059,15.0173,14.899,15.0104,29300.0
2008-09-22 13:55:00,21.56,21.58,21.54,21.54,11100.0,15.0104,15.0243,14.9964,14.9964,11100.0
2008-09-22 14:00:00,21.54,21.54,21.46,21.5,31300.0,14.9964,14.9964,14.9407,14.9686,31300.0
2008-09-22 14:05:00,21.5,21.52,21.44,21.5,30800.0,14.9686,14.9825,14.9268,14.9686,30800.0
2008-09-22 14:10:00,21.5,21.53,21.48,21.49,17600.0,14.9686,14.9895,14.9547,14.9616,17600.0
2008-09-22 14:15:00,21.5,21.61,21.49,21.52,30300.0,14.9686,15.0452,14.9616,14.9825,30300.0
2008-09-22 14:20:00,21.52,21.52,21.4,21.43,22700.0,14.9825,14.9825,14.899,14.9199,22700.0
2008-09-22 14:25:00,21.42,21.5,21.42,21.48,16300.0,14.9129,14.9686,14.9129,14.9547,16300.0
2008-09-22 14:30:00,21.48,21.5,21.47,21.48,26400.0,14.9547,14.9686,14.9477,14.9547,26400.0
2008-09-22 14:35:00,21.48,21.48,21.46,21.47,12600.0,14.9547,14.9547,14.9407,14.9477,12600.0
2008-09-22 14:40:00,21.47,21.48,21.4,21.41,22800.0,14.9477,14.9547,14.899,14.9059,22800.0
2008-09-22 14:45:00,21.41,21.43,21.4,21.4,23000.0,14.9059,14.9199,14.899,14.899,23000.0
2008-09-22 14:50:00,21.4,21.41,21.27,21.28,31700.0,14.899,14.9059,14.8085,14.8154,31700.0
2008-09-22 14:55:00,21.27,21.29,21.24,21.27,23300.0,14.8085,14.8224,14.7876,14.8085,23300.0
2008-09-22 15:00:00,21.27,21.38,21.26,21.38,55500.0,14.8085,14.885,14.8015,14.885,55500.0
2008-09-22 15:05:00,21.38,21.39,21.35,21.37,39600.0,14.885,14.892,14.8642,14.8781,39600.0
2008-09-22 15:10:00,21.37,21.43,21.35,21.36,29900.0,14.8781,14.9199,14.8642,14.8711,29900.0
2008-09-22 15:15:00,21.36,21.36,21.11,21.11,40700.0,14.8711,14.8711,14.6971,14.6971,40700.0
2008-09-22 15:20:00,21.11,21.18,21.09,21.17,31200.0,14.6971,14.7458,14.6831,14.7388,31200.0
2008-09-22 15:25:00,21.18,21.24,21.1,21.2,111100.0,14.7458,14.7876,14.6901,14.7597,111100.0
2008-09-22 15:30:00,21.19,21.24,21.13,21.24,39800.0,14.7528,14.7876,14.711,14.7876,39800.0
2008-09-22 15:35:00,21.25,21.33,21.25,21.32,35900.0,14.7945,14.8502,14.7945,14.8433,35900.0
2008-09-22 15:40:00,21.32,21.33,21.23,21.3,69900.0,14.8433,14.8502,14.7806,14.8293,69900.0
2008-09-22 15:45:00,21.3,21.33,21.23,21.29,71600.0,14.8293,14.8502,14.7806,14.8224,71600.0
2008-09-22 15:50:00,21.3,21.36,21.24,21.33,96400.0,14.8293,14.8711,14.7876,14.8502,96400.0
2008-09-22 15:55:00,21.33,21.4,21.31,21.35,88800.0,14.8502,14.899,14.8363,14.8642,88800.0
2008-09-23 09:30:00,21.15,21.45,21.15,21.31,27000.0,14.7249,14.9338,14.7249,14.8363,27000.0
2008-09-23 09:35:00,21.29,21.3,21.15,21.23,10200.0,14.8224,14.8293,14.7249,14.7806,10200.0
2008-09-23 09:40:00,21.22,21.24,21.15,21.24,32700.0,14.7736,14.7876,14.7249,14.7876,32700.0
2008-09-23 09:45:00,21.24,21.48,21.24,21.46,15200.0,14.7876,14.9547,14.7876,14.9407,15200.0
2008-09-23 09:50:00,21.47,21.59,21.47,21.48,19700.0,14.9477,15.0312,14.9477,14.9547,19700.0
2008-09-23 09:55:00,21.46,21.47,21.35,21.47,10300.0,14.9407,14.9477,14.8642,14.9477,10300.0
2008-09-23 10:00:00,21.46,21.47,21.3,21.35,19000.0,14.9407,14.9477,14.8293,14.8642,19000.0
2008-09-23 10:05:00,21.36,21.37,21.31,21.32,8700.0,14.8711,14.8781,14.8363,14.8433,8700.0
2008-09-23 10:10:00,21.33,21.47,21.33,21.46,5700.0,14.8502,14.9477,14.8502,14.9407,5700.0
2008-09-23 10:15:00,21.5,21.55,21.44,21.55,5500.0,14.9686,15.0034,14.9268,15.0034,5500.0
2008-09-23 10:20:00,21.55,21.6,21.53,21.53,9600.0,15.0034,15.0382,14.9895,14.9895,9600.0
2008-09-23 10:25:00,21.54,21.59,21.54,21.58,7600.0,14.9964,15.0312,14.9964,15.0243,7600.0
2008-09-23 10:30:00,21.56,21.59,21.46,21.47,19200.0,15.0104,15.0312,14.9407,14.9477,19200.0
2008-09-23 10:35:00,21.47,21.49,21.45,21.48,11300.0,14.9477,14.9616,14.9338,14.9547,11300.0
2008-09-23 10:40:00,21.46,21.48,21.31,21.33,9500.0,14.9407,14.9547,14.8363,14.8502,9500.0
2008-09-23 10:45:00,21.32,21.32,21.28,21.28,5100.0,14.8433,14.8433,14.8154,14.8154,5100.0
2008-09-23 10:50:00,21.3,21.3,21.18,21.21,8200.0,14.8293,14.8293,14.7458,14.7667,8200.0
2008-09-23 10:55:00,21.22,21.32,21.18,21.27,37500.0,14.7736,14.8433,14.7458,14.8085,37500.0
2008-09-23 11:00:00,21.27,21.3,21.25,21.25,5800.0,14.8085,14.8293,14.7945,14.7945,5800.0
2008-09-23 11:05:00,21.25,21.25,21.14,21.22,9000.0,14.7945,14.7945,14.718,14.7736,9000.0
2008-09-23 11:10:00,21.22,21.29,21.18,21.28,8200.0,14.7736,14.8224,14.7458,14.8154,8200.0
2008-09-23 11:15:00,21.27,21.33,21.26,21.31,5500.0,14.8085,14.8502,14.8015,14.8363,5500.0
2008-09-23 11:20:00,21.3,21.34,21.27,21.28,7400.0,14.8293,14.8572,14.8085,14.8154,7400.0
2008-09-23 11:25:00,21.31,21.31,21.28,21.29,3600.0,14.8363,14.8363,14.8154,14.8224,3600.0
2008-09-23 11:30:00,21.29,21.33,21.27,21.32,6100.0,14.8224,14.8502,14.8085,14.8433,6100.0
2008-09-23 11:35:00,21.32,21.33,21.24,21.3,10500.0,14.8433,14.8502,14.7876,14.8293,10500.0
2008-09-23 11:40:00,21.3,21.36,21.3,21.34,21100.0,14.8293,14.8711,14.8293,14.8572,21100.0
2008-09-23 11:45:00,21.34,21.35,21.34,21.35,10100.0,14.8572,14.8642,14.8572,14.8642,10100.0
2008-09-23 11:50:00,21.35,21.43,21.35,21.37,12100.0,14.8642,14.9199,14.8642,14.8781,12100.0
2008-09-23 11:55:00,21.37,21.37,21.29,21.29,5900.0,14.8781,14.8781,14.8224,14.8224,5900.0
2008-09-23 12:00:00,21.3,21.31,21.19,21.23,14200.0,14.8293,14.8363,14.7528,14.7806,14200.0
2008-09-23 12:05:00,21.24,21.24,21.19,21.24,7200.0,14.7876,14.7876,14.7528,14.7876,7200.0
2008-09-23 12:10:00,21.25,21.29,21.24,21.27,7100.0,14.7945,14.8224,14.7876,14.8085,7100.0
2008-09-23 12:15:00,21.27,21.27,21.19,21.19,5200.0,14.8085,14.8085,14.7528,14.7528,5200.0
2008-09-23 12:20:00,21.18,21.18,21.14,21.14,4600.0,14.7458,14.7458,14.718,14.718,4600.0
2008-09-23 12:25:00,21.14,21.15,21.12,21.12,7700.0,14.718,14.7249,14.704,14.704,7700.0
2008-09-23 12:30:00,21.13,21.14,21.1,21.14,9900.0,14.711,14.718,14.6901,14.718,9900.0
2008-09-23 12:35:00,21.12,21.14,21.1,21.13,4800.0,14.704,14.718,14.6901,14.711,4800.0
2008-09-23 12:40:00,21.13,21.13,21.05,21.07,22700.0,14.711,14.711,14.6553,14.6692,22700.0
2008-09-23 12:45:00,21.07,21.08,21.05,21.08,18500.0,14.6692,14.6762,14.6553,14.6762,18500.0
2008-09-23 12:50:00,21.09,21.1,21.05,21.06,14300.0,14.6831,14.6901,14.6553,14.6623,14300.0
2008-09-23 12:55:00,21.06,21.07,21.05,21.06,15000.0,14.6623,14.6692,14.6553,14.6623,15000.0
2008-09-23 13:00:00,21.06,21.07,20.92,20.96,57200.0,14.6623,14.6692,14.5648,14.5926,57200.0
2008-09-23 13:05:00,20.95,20.96,20.9,20.92,14800.0,14.5857,14.5926,14.5509,14.5648,14800.0
2008-09-23 13:10:00,20.92,20.96,20.92,20.95,8800.0,14.5648,14.5926,14.5648,14.5857,8800.0
2008-09-23 13:15:00,20.95,20.98,20.92,20.97,11600.0,14.5857,14.6066,14.5648,14.5996,11600.0
2008-09-23 13:20:00,20.97,21.07,20.96,21.04,9900.0,14.5996,14.6692,14.5926,14.6483,9900.0
2008-09-23 13:25:00,21.05,21.08,21.03,21.06,8200.0,14.6553,14.6762,14.6414,14.6623,8200.0
2008-09-23 13:30:00,21.05,21.05,20.9,20.92,11500.0,14.6553,14.6553,14.5509,14.5648,11500.0
2008-09-23 13:35:00,20.92,20.96,20.91,20.93,12900.0,14.5648,14.5926,14.5578,14.5717,12900.0
2008-09-23 13:40:00,20.94,20.95,20.92,20.93,9300.0,14.5787,14.5857,14.5648,14.5717,9300.0
2008-09-23 13:45:00,20.94,20.99,20.92,20.97,38300.0,14.5787,14.6135,14.5648,14.5996,38300.0
2008-09-23 13:50:00,20.96,20.96,20.91,20.91,8900.0,14.5926,14.5926,14.5578,14.5578,8900.0
2008-09-23 13:55:00,20.92,20.96,20.9,20.95,15100.0,14.5648,14.5926,14.5509,14.5857,15100.0
2008-09-23 14:00:00,20.97,20.97,20.91,20.93,11900.0,14.5996,14.5996,14.5578,14.5717,11900.0
2008-09-23 14:05:00,20.93,21.0,20.87,21.0,17000.0,14.5717,14.6205,14.53,14.6205,17000.0
2008-09-23 14:10:00,21.0,21.05,20.97,21.03,55400.0,14.6205,14.6553,14.5996,14.6414,55400.0
2008-09-23 14:15:00,21.04,21.07,20.99,21.06,8000.0,14.6483,14.6692,14.6135,14.6623,8000.0
2008-09-23 14:20:00,21.07,21.12,21.03,21.1,19200.0,14.6692,14.704,14.6414,14.6901,19200.0
2008-09-23 14:25:00,21.1,21.26,21.08,21.23,12900.0,14.6901,14.8015,14.6762,14.7806,12900.0
2008-09-23 14:30:00,21.25,21.29,21.24,21.24,8900.0,14.7945,14.8224,14.7876,14.7876,8900.0
2008-09-23 14:35:00,21.26,21.27,21.2,21.2,13300.0,14.8015,14.8085,14.7597,14.7597,13300.0
2008-09-23 14:40:00,21.21,21.25,21.2,21.23,11900.0,14.7667,14.7945,14.7597,14.7806,11900.0
2008-09-23 14:45:00,21.23,21.3,21.23,21.3,32500.0,14.7806,14.8293,14.7806,14.8293,32500.0
2008-09-23 14:50:00,21.28,21.41,21.28,21.39,30700.0,14.8154,14.9059,14.8154,14.892,30700.0
2008-09-23 14:55:00,21.39,21.44,21.36,21.39,22800.0,14.892,14.9268,14.8711,14.892,22800.0
2008-09-23 15:00:00,21.4,21.42,21.34,21.36,20100.0,14.899,14.9129,14.8572,14.8711,20100.0
2008-09-23 15:05:00,21.37,21.45,21.35,21.41,14500.0,14.8781,14.9338,14.8642,14.9059,14500.0
2008-09-23 15:10:00,21.41,21.43,21.35,21.4,11900.0,14.9059,14.9199,14.8642,14.899,11900.0
2008-09-23 15:15:00,21.39,21.45,21.39,21.44,10100.0,14.892,14.9338,14.892,14.9268,10100.0
2008-09-23 15:20:00,21.44,21.45,21.35,21.36,13900.0,14.9268,14.9338,14.8642,14.8711,13900.0
2008-09-23 15:25:00,21.36,21.38,21.27,21.28,15500.0,14.8711,14.885,14.8085,14.8154,15500.0
2008-09-23 15:30:00,21.26,21.3,21.16,21.17,17300.0,14.8015,14.8293,14.7319,14.7388,17300.0
2008-09-23 15:35:00,21.17,21.17,21.06,21.09,22200.0,14.7388,14.7388,14.6623,14.6831,22200.0
2008-09-23 15:40:00,21.1,21.14,21.06,21.08,25000.0,14.6901,14.718,14.6623,14.6762,25000.0
2008-09-23 15:45:00,21.07,21.09,21.0,21.09,64500.0,14.6692,14.6831,14.6205,14.6831,64500.0
2008-09-23 15:50:00,21.09,21.12,20.97,21.07,35600.0,14.6831,14.704,14.5996,14.6692,35600.0
2008-09-23 15:55:00,21.08,21.12,21.05,21.11,39100.0,14.6762,14.704,14.6553,14.6971,39100.0
2008-09-24 09:40:00,21.14,21.29,20.92,20.94,35000.0,14.718,14.8224,14.5648,14.5787,35000.0
2008-09-24 09:45:00,20.94,20.95,20.7,20.78,77800.0,14.5787,14.5857,14.4116,14.4673,77800.0
2008-09-24 09:50:00,20.8,20.88,20.79,20.83,9500.0,14.4812,14.5369,14.4743,14.5021,9500.0
2008-09-24 09:55:00,20.83,20.83,20.68,20.7,10100.0,14.5021,14.5021,14.3977,14.4116,10100.0
2008-09-24 10:00:00,20.7,20.72,20.67,20.67,39600.0,14.4116,14.4255,14.3907,14.3907,39600.0
2008-09-24 10:05:00,20.68,20.68,20.59,20.65,74400.0,14.3977,14.3977,14.335,14.3768,74400.0
2008-09-24 10:10:00,20.68,20.68,20.54,20.54,31300.0,14.3977,14.3977,14.3002,14.3002,31300.0
2008-09-24 10:15:00,20.52,20.59,20.5,20.59,16600.0,14.2863,14.335,14.2724,14.335,16600.0
2008-09-24 10:20:00,20.59,20.66,20.59,20.66,7000.0,14.335,14.3838,14.335,14.3838,7000.0
2008-09-24 10:25:00,20.64,20.74,20.62,20.72,14100.0,14.3698,14.4395,14.3559,14.4255,14100.0
2008-09-24 10:30:00,20.73,20.88,20.73,20.88,5900.0,14.4325,14.5369,14.4325,14.5369,5900.0
2008-09-24 10:35:00,20.87,20.89,20.85,20.86,18500.0,14.53,14.5439,14.5161,14.523,18500.0
2008-09-24 10:40:00,20.88,21.14,20.87,21.14,67700.0,14.5369,14.718,14.53,14.718,67700.0
2008-09-24 10:45:00,21.14,21.15,21.09,21.12,10500.0,14.718,14.7249,14.6831,14.704,10500.0
2008-09-24 10:50:00,21.12,21.15,21.11,21.11,23800.0,14.704,14.7249,14.6971,14.6971,23800.0
2008-09-24 10:55:00,21.11,21.15,21.1,21.15,26600.0,14.6971,14.7249,14.6901,14.7249,26600.0
2008-09-24 11:00:00,21.15,21.34,21.14,21.28,58100.0,14.7249,14.8572,14.718,14.8154,58100.0
2008-09-24 11:05:00,21.28,21.3,21.24,21.26,15300.0,14.8154,14.8293,14.7876,14.8015,15300.0
2008-09-24 11:10:00,21.25,21.3,21.22,21.24,11500.0,14.7945,14.8293,14.7736,14.7876,11500.0
2008-09-24 11:15:00,21.24,21.24,21.02,21.04,19100.0,14.7876,14.7876,14.6344,14.6483,19100.0
2008-09-24 11:20:00,21.06,21.19,21.05,21.19,29800.0,14.6623,14.7528,14.6553,14.7528,29800.0
2008-09-24 11:25:00,21.19,21.28,21.18,21.18,16600.0,14.7528,14.8154,14.7458,14.7458,16600.0
2008-09-24 11:30:00,21.17,21.18,21.14,21.17,8800.0,14.7388,14.7458,14.718,14.7388,8800.0
2008-09-24 11:35:00,21.15,21.15,21.0,21.05,8600.0,14.7249,14.7249,14.6205,14.6553,8600.0
2008-09-24 11:40:00,21.04,21.06,21.0,21.01,6900.0,14.6483,14.6623,14.6205,14.6274,6900.0
2008-09-24 11:45:00,21.0,21.01,20.9,20.91,14900.0,14.6205,14.6274,14.5509,14.5578,14900.0
2008-09-24 11:50:00,20.93,20.99,20.93,20.95,7700.0,14.5717,14.6135,14.5717,14.5857,7700.0
2008-09-24 11:55:00,20.97,21.06,20.96,21.0,22200.0,14.5996,14.6623,14.5926,14.6205,22200.0
2008-09-24 12:00:00,20.95,20.98,20.92,20.94,6800.0,14.5857,14.6066,14.5648,14.5787,6800.0
2008-09-24 12:05:00,20.93,20.98,20.91,20.98,33500.0,14.5717,14.6066,14.5578,14.6066,33500.0
2008-09-24 12:10:00,20.98,21.19,20.98,21.17,54300.0,14.6066,14.7528,14.6066,14.7388,54300.0
2008-09-24 12:15:00,21.18,21.39,21.17,21.37,73200.0,14.7458,14.892,14.7388,14.8781,73200.0
2008-09-24 12:20:00,21.36,21.39,21.32,21.32,58200.0,14.8711,14.892,14.8433,14.8433,58200.0
2008-09-24 12:25:00,21.31,21.38,21.31,21.33,73600.0,14.8363,14.885,14.8363,14.8502,73600.0
2008-09-24 12:30:00,21.33,21.56,21.33,21.53,129100.0,14.8502,15.0104,14.8502,14.9895,129100.0
2008-09-24 12:35:00,21.52,21.54,21.38,21.44,19700.0,14.9825,14.9964,14.885,14.9268,19700.0
2008-09-24 12:40:00,21.43,21.44,21.38,21.41,8100.0,14.9199,14.9268,14.885,14.9059,8100.0
2008-09-24 12:45:00,21.43,21.49,21.38,21.49,9000.0,14.9199,14.9616,14.885,14.9616,9000.0
2008-09-24 12:50:00,21.48,21.56,21.44,21.44,19000.0,14.9547,15.0104,14.9268,14.9268,19000.0
2008-09-24 12:55:00,21.43,21.43,21.28,21.28,29700.0,14.9199,14.9199,14.8154,14.8154,29700.0
2008-09-24 13:00:00,21.28,21.3,21.13,21.16,68900.0,14.8154,14.8293,14.711,14.7319,68900.0
2008-09-24 13:05:00,21.15,21.2,21.14,21.17,28600.0,14.7249,14.7597,14.718,14.7388,28600.0
2008-09-24 13:10:00,21.17,21.19,21.14,21.14,32300.0,14.7388,14.7528,14.718,14.718,32300.0
2008-09-24 13:15:00,21.14,21.17,21.07,21.11,14500.0,14.718,14.7388,14.6692,14.6971,14500.0
2008-09-24 13:20:00,21.11,21.14,21.04,21.14,19500.0,14.6971,14.718,14.6483,14.718,19500.0
2008-09-24 13:25:00,21.14,21.16,21.0,21.04,45400.0,14.718,14.7319,14.6205,14.6483,45400.0
2008-09-24 13:30:00,21.02,21.05,20.93,20.94,67900.0,14.6344,14.6553,14.5717,14.5787,67900.0
2008-09-24 13:35:00,20.94,20.99,20.92,20.95,29200.0,14.5787,14.6135,14.5648,14.5857,29200.0
2008-09-24 13:40:00,20.94,20.95,20.9,20.93,29300.0,14.5787,14.5857,14.5509,14.5717,29300.0
2008-09-24 13:45:00,20.94,20.95,20.92,20.93,16300.0,14.5787,14.5857,14.5648,14.5717,16300.0
2008-09-24 13:50:00,20.93,20.95,20.76,20.81,76700.0,14.5717,14.5857,14.4534,14.4882,76700.0
2008-09-24 13:55:00,20.81,20.81,20.67,20.68,34600.0,14.4882,14.4882,14.3907,14.3977,34600.0
2008-09-24 14:00:00,20.69,20.77,20.69,20.74,6500.0,14.4047,14.4604,14.4047,14.4395,6500.0
2008-09-24 14:05:00,20.73,20.87,20.73,20.87,9700.0,14.4325,14.53,14.4325,14.53,9700.0
2008-09-24 14:10:00,20.89,20.89,20.74,20.74,19800.0,14.5439,14.5439,14.4395,14.4395,19800.0
2008-09-24 14:15:00,20.74,20.82,20.73,20.82,12000.0,14.4395,14.4952,14.4325,14.4952,12000.0
2008-09-24 14:20:00,20.82,20.85,20.77,20.82,12300.0,14.4952,14.5161,14.4604,14.4952,12300.0
2008-09-24 14:25:00,20.84,20.9,20.84,20.9,7100.0,14.5091,14.5509,14.5091,14.5509,7100.0
2008-09-24 14:30:00,20.9,20.99,20.9,20.99,8500.0,14.5509,14.6135,14.5509,14.6135,8500.0
2008-09-24 14:35:00,20.98,21.04,20.98,21.02,7400.0,14.6066,14.6483,14.6066,14.6344,7400.0
2008-09-24 14:40:00,21.02,21.05,21.01,21.01,11300.0,14.6344,14.6553,14.6274,14.6274,11300.0
2008-09-24 14:45:00,21.02,21.03,20.98,20.98,7000.0,14.6344,14.6414,14.6066,14.6066,7000.0
2008-09-24 14:50:00,20.98,21.0,20.86,20.86,15800.0,14.6066,14.6205,14.523,14.523,15800.0
2008-09-24 14:55:00,20.88,20.89,20.75,20.75,20900.0,14.5369,14.5439,14.4464,14.4464,20900.0
2008-09-24 15:00:00,20.75,20.84,20.75,20.82,17700.0,14.4464,14.5091,14.4464,14.4952,17700.0
2008-09-24 15:05:00,20.83,20.93,20.82,20.92,31200.0,14.5021,14.5717,14.4952,14.5648,31200.0
2008-09-24 15:10:00,20.94,20.95,20.89,20.91,16400.0,14.5787,14.5857,14.5439,14.5578,16400.0
2008-09-24 15:15:00,20.91,20.93,20.74,20.75,27000.0,14.5578,14.5717,14.4395,14.4464,27000.0
2008-09-24 15:20:00,20.76,20.82,20.72,20.82,16100.0,14.4534,14.4952,14.4255,14.4952,16100.0
2008-09-24 15:25:00,20.82,20.86,20.82,20.86,19700.0,14.4952,14.523,14.4952,14.523,19700.0
2008-09-24 15:30:00,20.85,20.92,20.85,20.87,13100.0,14.5161,14.5648,14.5161,14.53,13100.0
2008-09-24 15:35:00,20.86,20.87,20.75,20.76,15700.0,14.523,14.53,14.4464,14.4534,15700.0
2008-09-24 15:40:00,20.75,20.75,20.66,20.67,29200.0,14.4464,14.4464,14.3838,14.3907,29200.0
2008-09-24 15:45:00,20.67,20.71,20.66,20.7,24100.0,14.3907,14.4186,14.3838,14.4116,24100.0
2008-09-24 15:50:00,20.7,20.81,20.66,20.8,618900.0,14.4116,14.4882,14.3838,14.4812,618900.0
2008-09-24 15:55:00,20.8,21.01,20.77,21.0,148500.0,14.4812,14.6274,14.4604,14.6205,148500.0
2008-09-25 09:30:00,21.12,21.38,21.12,21.18,42300.0,14.704,14.885,14.704,14.7458,42300.0
2008-09-25 09:35:00,21.18,21.19,21.07,21.13,15200.0,14.7458,14.7528,14.6692,14.711,15200.0
2008-09-25 09:40:00,21.11,21.21,21.08,21.12,24800.0,14.6971,14.7667,14.6762,14.704,24800.0
2008-09-25 09:45:00,21.14,21.29,21.14,21.29,33900.0,14.718,14.8224,14.718,14.8224,33900.0
2008-09-25 09:50:00,21.28,21.32,21.23,21.24,19400.0,14.8154,14.8433,14.7806,14.7876,19400.0
2008-09-25 09:55:00,21.22,21.25,21.12,21.22,33900.0,14.7736,14.7945,14.704,14.7736,33900.0
2008-09-25 10:00:00,21.21,21.26,21.12,21.12,71900.0,14.7667,14.8015,14.704,14.704,71900.0
2008-09-25 10:05:00,21.12,21.24,21.12,21.22,42800.0,14.704,14.7876,14.704,14.7736,42800.0
2008-09-25 10:10:00,21.22,21.26,21.15,21.23,19600.0,14.7736,14.8015,14.7249,14.7806,19600.0
2008-09-25 10:15:00,21.23,21.39,21.23,21.39,37700.0,14.7806,14.892,14.7806,14.892,37700.0
2008-09-25 10:20:00,21.39,21.44,21.19,21.19,48900.0,14.892,14.9268,14.7528,14.7528,48900.0
2008-09-25 10:25:00,21.19,21.28,21.19,21.21,18500.0,14.7528,14.8154,14.7528,14.7667,18500.0
2008-09-25 10:30:00,21.21,21.23,21.14,21.15,27200.0,14.7667,14.7806,14.718,14.7249,27200.0
2008-09-25 10:35:00,21.16,21.16,21.02,21.03,20400.0,14.7319,14.7319,14.6344,14.6414,20400.0
2008-09-25 10:40:00,21.04,21.07,21.02,21.04,18800.0,14.6483,14.6692,14.6344,14.6483,18800.0
2008-09-25 10:45:00,21.04,21.09,21.02,21.04,19500.0,14.6483,14.6831,14.6344,14.6483,19500.0
2008-09-25 10:50:00,21.04,21.06,20.98,21.01,51600.0,14.6483,14.6623,14.6066,14.6274,51600.0
2008-09-25 10:55:00,21.0,21.05,20.96,20.99,23100.0,14.6205,14.6553,14.5926,14.6135,23100.0
2008-09-25 11:00:00,20.98,21.02,20.97,21.02,7800.0,14.6066,14.6344,14.5996,14.6344,7800.0
2008-09-25 11:05:00,21.02,21.03,20.99,21.01,16600.0,14.6344,14.6414,14.6135,14.6274,16600.0
2008-09-25 11:10:00,21.02,21.05,21.0,21.02,9600.0,14.6344,14.6553,14.6205,14.6344,9600.0
2008-09-25 11:15:00,21.03,21.09,21.02,21.09,6900.0,14.6414,14.6831,14.6344,14.6831,6900.0
2008-09-25 11:20:00,21.09,21.12,21.05,21.11,31700.0,14.6831,14.704,14.6553,14.6971,31700.0
2008-09-25 11:25:00,21.09,21.13,21.08,21.1,32300.0,14.6831,14.711,14.6762,14.6901,32300.0
2008-09-25 11:30:00,21.12,21.18,21.1,21.18,26100.0,14.704,14.7458,14.6901,14.7458,26100.0
2008-09-25 11:35:00,21.17,21.2,21.13,21.15,43400.0,14.7388,14.7597,14.711,14.7249,43400.0
2008-09-25 11:40:00,21.15,21.17,21.13,21.15,18400.0,14.7249,14.7388,14.711,14.7249,18400.0
2008-09-25 11:45:00,21.16,21.22,21.16,21.22,20500.0,14.7319,14.7736,14.7319,14.7736,20500.0
2008-09-25 11:50:00,21.2,21.22,21.19,21.2,14800.0,14.7597,14.7736,14.7528,14.7597,14800.0
2008-09-25 11:55:00,21.21,21.21,21.18,21.2,27600.0,14.7667,14.7667,14.7458,14.7597,27600.0
2008-09-25 12:00:00,21.19,21.21,21.19,21.19,16900.0,14.7528,14.7667,14.7528,14.7528,16900.0
2008-09-25 12:05:00,21.2,21.2,21.15,21.16,10200.0,14.7597,14.7597,14.7249,14.7319,10200.0
2008-09-25 12:10:00,21.15,21.19,21.14,21.17,19500.0,14.7249,14.7528,14.718,14.7388,19500.0
2008-09-25 12:15:00,21.18,21.2,21.11,21.2,34700.0,14.7458,14.7597,14.6971,14.7597,34700.0
2008-09-25 12:20:00,21.2,21.22,21.12,21.22,22900.0,14.7597,14.7736,14.704,14.7736,22900.0
2008-09-25 12:25:00,21.22,21.23,21.2,21.21,6100.0,14.7736,14.7806,14.7597,14.7667,6100.0
2008-09-25 12:30:00,21.2,21.22,21.13,21.13,21400.0,14.7597,14.7736,14.711,14.711,21400.0
2008-09-25 12:35:00,21.14,21.17,21.12,21.12,17000.0,14.718,14.7388,14.704,14.704,17000.0
2008-09-25 12:40:00,21.12,21.18,21.12,21.16,7500.0,14.704,14.7458,14.704,14.7319,7500.0
2008-09-25 12:45:00,21.18,21.2,21.16,21.2,9400.0,14.7458,14.7597,14.7319,14.7597,9400.0
2008-09-25 12:50:00,21.21,21.22,21.12,21.14,24200.0,14.7667,14.7736,14.704,14.718,24200.0
2008-09-25 12:55:00,21.15,21.22,21.15,21.19,18900.0,14.7249,14.7736,14.7249,14.7528,18900.0
2008-09-25 13:00:00,21.19,21.25,21.19,21.24,17000.0,14.7528,14.7945,14.7528,14.7876,17000.0
2008-09-25 13:05:00,21.23,21.24,21.21,21.22,6600.0,14.7806,14.7876,14.7667,14.7736,6600.0
2008-09-25 13:10:00,21.23,21.24,21.09,21.15,28300.0,14.7806,14.7876,14.6831,14.7249,28300.0
2008-09-25 13:15:00,21.14,21.2,21.12,21.18,25600.0,14.718,14.7597,14.704,14.7458,25600.0
2008-09-25 13:20:00,21.18,21.18,21.14,21.15,22800.0,14.7458,14.7458,14.718,14.7249,22800.0
2008-09-25 13:25:00,21.15,21.19,21.15,21.18,9200.0,14.7249,14.7528,14.7249,14.7458,9200.0
2008-09-25 13:30:00,21.19,21.24,21.18,21.23,14600.0,14.7528,14.7876,14.7458,14.7806,14600.0
2008-09-25 13:35:00,21.24,21.3,21.23,21.29,45500.0,14.7876,14.8293,14.7806,14.8224,45500.0
2008-09-25 13:40:00,21.29,21.3,21.28,21.28,11000.0,14.8224,14.8293,14.8154,14.8154,11000.0
2008-09-25 13:45:00,21.27,21.3,21.27,21.29,15500.0,14.8085,14.8293,14.8085,14.8224,15500.0
2008-09-25 13:50:00,21.29,21.3,21.2,21.21,14000.0,14.8224,14.8293,14.7597,14.7667,14000.0
2008-09-25 13:55:00,21.2,21.27,21.2,21.22,24300.0,14.7597,14.8085,14.7597,14.7736,24300.0
2008-09-25 14:00:00,21.25,21.26,21.19,21.22,15100.0,14.7945,14.8015,14.7528,14.7736,15100.0
2008-09-25 14:05:00,21.22,21.24,21.2,21.21,14800.0,14.7736,14.7876,14.7597,14.7667,14800.0
2008-09-25 14:10:00,21.2,21.2,21.15,21.15,13100.0,14.7597,14.7597,14.7249,14.7249,13100.0
2008-09-25 14:15:00,21.15,21.16,20.92,21.02,118000.0,14.7249,14.7319,14.5648,14.6344,118000.0
2008-09-25 14:20:00,21.01,21.02,20.97,21.0,33500.0,14.6274,14.6344,14.5996,14.6205,33500.0
2008-09-25 14:25:00,21.0,21.02,21.0,21.02,11500.0,14.6205,14.6344,14.6205,14.6344,11500.0
2008-09-25 14:30:00,21.01,21.06,21.01,21.06,11500.0,14.6274,14.6623,14.6274,14.6623,11500.0
2008-09-25 14:35:00,21.06,21.08,21.05,21.06,9800.0,14.6623,14.6762,14.6553,14.6623,9800.0
2008-09-25 14:40:00,21.05,21.07,21.04,21.07,9100.0,14.6553,14.6692,14.6483,14.6692,9100.0
2008-09-25 14:45:00,21.07,21.1,21.06,21.06,13400.0,14.6692,14.6901,14.6623,14.6623,13400.0
2008-09-25 14:50:00,21.04,21.06,21.02,21.05,10500.0,14.6483,14.6623,14.6344,14.6553,10500.0
2008-09-25 14:55:00,21.05,21.1,21.05,21.09,11700.0,14.6553,14.6901,14.6553,14.6831,11700.0
2008-09-25 15:00:00,21.1,21.13,21.09,21.13,9700.0,14.6901,14.711,14.6831,14.711,9700.0
2008-09-25 15:05:00,21.12,21.15,21.12,21.15,13300.0,14.704,14.7249,14.704,14.7249,13300.0
2008-09-25 15:10:00,21.15,21.17,21.14,21.16,11900.0,14.7249,14.7388,14.718,14.7319,11900.0
2008-09-25 15:15:00,21.16,21.16,21.11,21.12,28800.0,14.7319,14.7319,14.6971,14.704,28800.0
2008-09-25 15:20:00,21.12,21.2,21.12,21.2,21600.0,14.704,14.7597,14.704,14.7597,21600.0
2008-09-25 15:25:00,21.19,21.23,21.18,21.2,23700.0,14.7528,14.7806,14.7458,14.7597,23700.0
2008-09-25 15:30:00,21.2,21.23,21.18,21.18,14400.0,14.7597,14.7806,14.7458,14.7458,14400.0
2008-09-25 15:35:00,21.18,21.2,21.16,21.16,32700.0,14.7458,14.7597,14.7319,14.7319,32700.0
2008-09-25 15:40:00,21.16,21.18,21.1,21.1,30000.0,14.7319,14.7458,14.6901,14.6901,30000.0
2008-09-25 15:45:00,21.1,21.12,21.05,21.11,25200.0,14.6901,14.704,14.6553,14.6971,25200.0
2008-09-25 15:50:00,21.11,21.18,21.09,21.17,41700.0,14.6971,14.7458,14.6831,14.7388,41700.0
2008-09-25 15:55:00,21.17,21.18,21.13,21.14,67100.0,14.7388,14.7458,14.711,14.718,67100.0
2008-09-26 09:30:00,20.81,20.81,20.62,20.64,47300.0,14.4882,14.4882,14.3559,14.3698,47300.0
2008-09-26 09:35:00,20.63,20.67,20.54,20.55,22100.0,14.3629,14.3907,14.3002,14.3072,22100.0
2008-09-26 09:40:00,20.59,20.71,20.54,20.61,27900.0,14.335,14.4186,14.3002,14.349,27900.0
2008-09-26 09:45:00,20.6,20.73,20.59,20.72,7200.0,14.342,14.4325,14.335,14.4255,7200.0
2008-09-26 09:50:00,20.7,20.76,20.68,20.71,17700.0,14.4116,14.4534,14.3977,14.4186,17700.0
2008-09-26 09:55:00,20.7,20.93,20.7,20.7,54600.0,14.4116,14.5717,14.4116,14.4116,54600.0
2008-09-26 10:00:00,20.71,20.78,20.68,20.76,19600.0,14.4186,14.4673,14.3977,14.4534,19600.0
2008-09-26 10:05:00,20.78,20.78,20.69,20.74,27300.0,14.4673,14.4673,14.4047,14.4395,27300.0
2008-09-26 10:10:00,20.75,20.78,20.72,20.76,33200.0,14.4464,14.4673,14.4255,14.4534,33200.0
2008-09-26 10:15:00,20.75,20.76,20.7,20.73,18600.0,14.4464,14.4534,14.4116,14.4325,18600.0
2008-09-26 10:20:00,20.74,20.75,20.7,20.72,14000.0,14.4395,14.4464,14.4116,14.4255,14000.0
2008-09-26 10:25:00,20.73,20.73,20.65,20.65,3400.0,14.4325,14.4325,14.3768,14.3768,3400.0
2008-09-26 10:30:00,20.64,20.68,20.62,20.67,9800.0,14.3698,14.3977,14.3559,14.3907,9800.0
2008-09-26 10:35:00,20.67,20.74,20.66,20.74,8200.0,14.3907,14.4395,14.3838,14.4395,8200.0
2008-09-26 10:40:00,20.75,20.78,20.71,20.71,14700.0,14.4464,14.4673,14.4186,14.4186,14700.0
2008-09-26 10:45:00,20.7,20.73,20.69,20.7,9200.0,14.4116,14.4325,14.4047,14.4116,9200.0
2008-09-26 10:50:00,20.71,20.76,20.7,20.74,11800.0,14.4186,14.4534,14.4116,14.4395,11800.0
2008-09-26 10:55:00,20.75,20.85,20.74,20.76,33600.0,14.4464,14.5161,14.4395,14.4534,33600.0
2008-09-26 11:00:00,20.76,20.76,20.72,20.75,9600.0,14.4534,14.4534,14.4255,14.4464,9600.0
2008-09-26 11:05:00,20.75,20.79,20.74,20.76,51300.0,14.4464,14.4743,14.4395,14.4534,51300.0
2008-09-26 11:10:00,20.76,20.77,20.74,20.75,19500.0,14.4534,14.4604,14.4395,14.4464,19500.0
2008-09-26 11:15:00,20.74,20.83,20.74,20.83,26800.0,14.4395,14.5021,14.4395,14.5021,26800.0
2008-09-26 11:20:00,20.83,20.88,20.75,20.88,69300.0,14.5021,14.5369,14.4464,14.5369,69300.0
2008-09-26 11:25:00,20.88,20.98,20.88,20.98,49800.0,14.5369,14.6066,14.5369,14.6066,49800.0
2008-09-26 11:30:00,20.97,20.99,20.93,20.98,50300.0,14.5996,14.6135,14.5717,14.6066,50300.0
2008-09-26 11:35:00,20.98,20.99,20.93,20.93,15100.0,14.6066,14.6135,14.5717,14.5717,15100.0
2008-09-26 11:40:00,20.92,20.95,20.91,20.92,8100.0,14.5648,14.5857,14.5578,14.5648,8100.0
2008-09-26 11:45:00,20.91,20.92,20.91,20.91,5800.0,14.5578,14.5648,14.5578,14.5578,5800.0
2008-09-26 11:50:00,20.91,20.96,20.9,20.96,7600.0,14.5578,14.5926,14.5509,14.5926,7600.0
2008-09-26 11:55:00,20.96,20.97,20.9,20.9,10900.0,14.5926,14.5996,14.5509,14.5509,10900.0
2008-09-26 12:00:00,20.89,20.9,20.82,20.85,19700.0,14.5439,14.5509,14.4952,14.5161,19700.0
2008-09-26 12:05:00,20.84,20.89,20.81,20.88,13100.0,14.5091,14.5439,14.4882,14.5369,13100.0
2008-09-26 12:10:00,20.89,20.91,20.87,20.87,6000.0,14.5439,14.5578,14.53,14.53,6000.0
2008-09-26 12:15:00,20.87,20.88,20.82,20.82,5700.0,14.53,14.5369,14.4952,14.4952,5700.0
2008-09-26 12:20:00,20.81,20.89,20.81,20.86,22400.0,14.4882,14.5439,14.4882,14.523,22400.0
2008-09-26 12:25:00,20.86,20.89,20.86,20.88,6100.0,14.523,14.5439,14.523,14.5369,6100.0
2008-09-26 12:30:00,20.89,20.89,20.84,20.87,5200.0,14.5439,14.5439,14.5091,14.53,5200.0
2008-09-26 12:35:00,20.87,20.87,20.78,20.78,7800.0,14.53,14.53,14.4673,14.4673,7800.0
2008-09-26 12:40:00,20.78,20.8,20.77,20.78,1500.0,14.4673,14.4812,14.4604,14.4673,1500.0
2008-09-26 12:45:00,20.77,20.86,20.77,20.82,7600.0,14.4604,14.523,14.4604,14.4952,7600.0
2008-09-26 12:50:00,20.81,20.86,20.81,20.85,13000.0,14.4882,14.523,14.4882,14.5161,13000.0
2008-09-26 12:55:00,20.85,20.85,20.79,20.79,58800.0,14.5161,14.5161,14.4743,14.4743,58800.0
2008-09-26 13:00:00,20.79,20.8,20.79,20.8,23300.0,14.4743,14.4812,14.4743,14.4812,23300.0
2008-09-26 13:05:00,20.8,20.87,20.79,20.86,17800.0,14.4812,14.53,14.4743,14.523,17800.0
2008-09-26 13:10:00,20.86,20.98,20.85,20.97,21900.0,14.523,14.6066,14.5161,14.5996,21900.0
2008-09-26 13:15:00,20.97,21.0,20.93,20.99,18100.0,14.5996,14.6205,14.5717,14.6135,18100.0
2008-09-26 13:20:00,20.99,20.99,20.96,20.99,15400.0,14.6135,14.6135,14.5926,14.6135,15400.0
2008-09-26 13:25:00,20.99,20.99,20.94,20.94,11400.0,14.6135,14.6135,14.5787,14.5787,11400.0
2008-09-26 13:30:00,20.93,20.93,20.9,20.92,14400.0,14.5717,14.5717,14.5509,14.5648,14400.0
2008-09-26 13:35:00,20.91,20.96,20.9,20.96,5700.0,14.5578,14.5926,14.5509,14.5926,5700.0
2008-09-26 13:40:00,20.96,21.15,20.95,21.09,87400.0,14.5926,14.7249,14.5857,14.6831,87400.0
2008-09-26 13:45:00,21.09,21.1,20.99,21.02,21600.0,14.6831,14.6901,14.6135,14.6344,21600.0
2008-09-26 13:50:00,21.0,21.02,20.9,20.9,19500.0,14.6205,14.6344,14.5509,14.5509,19500.0
2008-09-26 13:55:00,20.89,20.89,20.81,20.82,12100.0,14.5439,14.5439,14.4882,14.4952,12100.0
2008-09-26 14:00:00,20.82,20.87,20.82,20.87,31800.0,14.4952,14.53,14.4952,14.53,31800.0
2008-09-26 14:05:00,20.88,20.9,20.87,20.89,36300.0,14.5369,14.5509,14.53,14.5439,36300.0
2008-09-26 14:10:00,20.89,20.93,20.88,20.92,27600.0,14.5439,14.5717,14.5369,14.5648,27600.0
2008-09-26 14:15:00,20.93,20.95,20.92,20.95,23800.0,14.5717,14.5857,14.5648,14.5857,23800.0
2008-09-26 14:20:00,20.94,20.95,20.92,20.92,8700.0,14.5787,14.5857,14.5648,14.5648,8700.0
2008-09-26 14:25:00,20.9,20.9,20.81,20.81,15000.0,14.5509,14.5509,14.4882,14.4882,15000.0
2008-09-26 14:30:00,20.81,20.82,20.79,20.8,14100.0,14.4882,14.4952,14.4743,14.4812,14100.0
2008-09-26 14:35:00,20.81,20.84,20.79,20.84,17900.0,14.4882,14.5091,14.4743,14.5091,17900.0
2008-09-26 14:40:00,20.84,20.84,20.8,20.82,46100.0,14.5091,14.5091,14.4812,14.4952,46100.0
2008-09-26 14:45:00,20.82,20.95,20.82,20.95,48500.0,14.4952,14.5857,14.4952,14.5857,48500.0
2008-09-26 14:50:00,20.94,20.95,20.89,20.89,11600.0,14.5787,14.5857,14.5439,14.5439,11600.0
2008-09-26 14:55:00,20.89,20.9,20.81,20.81,9100.0,14.5439,14.5509,14.4882,14.4882,9100.0
2008-09-26 15:00:00,20.81,20.82,20.72,20.78,39300.0,14.4882,14.4952,14.4255,14.4673,39300.0
2008-09-26 15:05:00,20.78,20.81,20.73,20.73,58900.0,14.4673,14.4882,14.4325,14.4325,58900.0
2008-09-26 15:10:00,20.72,20.82,20.7,20.81,30900.0,14.4255,14.4952,14.4116,14.4882,30900.0
2008-09-26 15:15:00,20.81,20.81,20.76,20.76,19100.0,14.4882,14.4882,14.4534,14.4534,19100.0
2008-09-26 15:20:00,20.76,20.97,20.76,20.97,63200.0,14.4534,14.5996,14.4534,14.5996,63200.0
2008-09-26 15:25:00,20.98,21.0,20.97,21.0,34300.0,14.6066,14.6205,14.5996,14.6205,34300.0
2008-09-26 15:30:00,21.0,21.04,20.98,20.99,44800.0,14.6205,14.6483,14.6066,14.6135,44800.0
2008-09-26 15:35:00,20.98,20.98,20.9,20.96,49600.0,14.6066,14.6066,14.5509,14.5926,49600.0
2008-09-26 15:40:00,20.96,21.05,20.95,20.97,68300.0,14.5926,14.6553,14.5857,14.5996,68300.0
2008-09-26 15:45:00,20.96,20.97,20.87,20.91,91500.0,14.5926,14.5996,14.53,14.5578,91500.0
2008-09-26 15:50:00,20.91,20.92,20.83,20.83,99000.0,14.5578,14.5648,14.5021,14.5021,99000.0
2008-09-26 15:55:00,20.83,20.94,20.8,20.92,166500.0,14.5021,14.5787,14.4812,14.5648,166500.0
2008-09-29 09:30:00,20.51,20.51,20.27,20.31,9100.0,14.2793,14.2793,14.1122,14.1401,9100.0
2008-09-29 09:35:00,20.31,20.44,20.28,20.42,6500.0,14.1401,14.2306,14.1192,14.2167,6500.0
2008-09-29 09:40:00,20.41,20.43,20.15,20.22,15200.0,14.2097,14.2236,14.0287,14.0774,15200.0
2008-09-29 09:45:00,20.19,20.22,20.16,20.18,16000.0,14.0565,14.0774,14.0357,14.0496,16000.0
2008-09-29 09:50:00,20.19,20.19,19.85,19.9,58500.0,14.0565,14.0565,13.8198,13.8546,58500.0
2008-09-29 09:55:00,19.87,20.0,19.85,19.96,50000.0,13.8338,13.9243,13.8198,13.8964,50000.0
2008-09-29 10:00:00,19.94,20.01,19.85,19.86,58900.0,13.8825,13.9312,13.8198,13.8268,58900.0
2008-09-29 10:05:00,19.86,19.94,19.86,19.87,24200.0,13.8268,13.8825,13.8268,13.8338,24200.0
2008-09-29 10:10:00,19.87,19.94,19.81,19.86,30800.0,13.8338,13.8825,13.792,13.8268,30800.0
2008-09-29 10:15:00,19.86,19.87,19.75,19.76,42100.0,13.8268,13.8338,13.7502,13.7572,42100.0
2008-09-29 10:20:00,19.75,19.81,19.72,19.79,20600.0,13.7502,13.792,13.7293,13.7781,20600.0
2008-09-29 10:25:00,19.78,19.82,19.77,19.82,23700.0,13.7711,13.799,13.7641,13.799,23700.0
2008-09-29 10:30:00,19.81,19.88,19.81,19.85,27600.0,13.792,13.8407,13.792,13.8198,27600.0
2008-09-29 10:35:00,19.84,19.87,19.82,19.82,17000.0,13.8129,13.8338,13.799,13.799,17000.0
2008-09-29 10:40:00,19.8,19.81,19.73,19.8,21600.0,13.785,13.792,13.7363,13.785,21600.0
2008-09-29 10:45:00,19.8,19.83,19.77,19.79,27100.0,13.785,13.8059,13.7641,13.7781,27100.0
2008-09-29 10:50:00,19.79,19.79,19.76,19.77,6700.0,13.7781,13.7781,13.7572,13.7641,6700.0
2008-09-29 10:55:00,19.75,19.8,19.72,19.77,21200.0,13.7502,13.785,13.7293,13.7641,21200.0
2008-09-29 11:00:00,19.77,19.8,19.72,19.72,12900.0,13.7641,13.785,13.7293,13.7293,12900.0
2008-09-29 11:05:00,19.72,19.8,19.72,19.77,15000.0,13.7293,13.785,13.7293,13.7641,15000.0
2008-09-29 11:10:00,19.77,19.79,19.71,19.73,8500.0,13.7641,13.7781,13.7224,13.7363,8500.0
2008-09-29 11:15:00,19.73,19.77,19.72,19.75,6100.0,13.7363,13.7641,13.7293,13.7502,6100.0
2008-09-29 11:20:00,19.75,19.78,19.72,19.75,5800.0,13.7502,13.7711,13.7293,13.7502,5800.0
2008-09-29 11:25:00,19.75,19.79,19.75,19.77,6300.0,13.7502,13.7781,13.7502,13.7641,6300.0
2008-09-29 11:30:00,19.77,19.79,19.75,19.75,13700.0,13.7641,13.7781,13.7502,13.7502,13700.0
2008-09-29 11:35:00,19.75,19.78,19.7,19.75,10800.0,13.7502,13.7711,13.7154,13.7502,10800.0
2008-09-29 11:40:00,19.75,19.75,19.7,19.73,9100.0,13.7502,13.7502,13.7154,13.7363,9100.0
2008-09-29 11:45:00,19.72,19.76,19.7,19.75,8100.0,13.7293,13.7572,13.7154,13.7502,8100.0
2008-09-29 11:50:00,19.73,19.77,19.73,19.74,7100.0,13.7363,13.7641,13.7363,13.7433,7100.0
2008-09-29 11:55:00,19.74,19.76,19.69,19.69,14100.0,13.7433,13.7572,13.7084,13.7084,14100.0
2008-09-29 12:00:00,19.69,19.69,19.65,19.66,10800.0,13.7084,13.7084,13.6806,13.6876,10800.0
2008-09-29 12:05:00,19.65,19.66,19.65,19.65,3800.0,13.6806,13.6876,13.6806,13.6806,3800.0
2008-09-29 12:10:00,19.65,19.65,19.52,19.52,29200.0,13.6806,13.6806,13.5901,13.5901,29200.0
2008-09-29 12:15:00,19.52,19.52,19.29,19.29,31900.0,13.5901,13.5901,13.43,13.43,31900.0
2008-09-29 12:20:00,19.3,19.32,19.14,19.17,66400.0,13.4369,13.4508,13.3255,13.3464,66400.0
2008-09-29 12:25:00,19.17,19.35,19.16,19.35,55400.0,13.3464,13.4717,13.3394,13.4717,55400.0
2008-09-29 12:30:00,19.35,19.57,19.29,19.57,41400.0,13.4717,13.6249,13.43,13.6249,41400.0
2008-09-29 12:35:00,19.58,19.61,19.49,19.5,54200.0,13.6319,13.6527,13.5692,13.5762,54200.0
2008-09-29 12:40:00,19.5,19.6,19.5,19.6,8200.0,13.5762,13.6458,13.5762,13.6458,8200.0
2008-09-29 12:45:00,19.59,19.61,19.59,19.6,5900.0,13.6388,13.6527,13.6388,13.6458,5900.0
2008-09-29 12:50:00,19.61,19.63,19.59,19.63,16700.0,13.6527,13.6667,13.6388,13.6667,16700.0
2008-09-29 12:55:00,19.63,19.63,19.57,19.62,19300.0,13.6667,13.6667,13.6249,13.6597,19300.0
2008-09-29 13:00:00,19.62,19.62,19.47,19.47,32900.0,13.6597,13.6597,13.5553,13.5553,32900.0
2008-09-29 13:05:00,19.47,19.47,19.44,19.45,9500.0,13.5553,13.5553,13.5344,13.5414,9500.0
2008-09-29 13:10:00,19.45,19.49,19.45,19.49,10500.0,13.5414,13.5692,13.5414,13.5692,10500.0
2008-09-29 13:15:00,19.49,19.54,19.47,19.47,31000.0,13.5692,13.604,13.5553,13.5553,31000.0
2008-09-29 13:20:00,19.48,19.52,19.47,19.52,13700.0,13.5622,13.5901,13.5553,13.5901,13700.0
2008-09-29 13:25:00,19.52,19.57,19.51,19.56,19900.0,13.5901,13.6249,13.5831,13.6179,19900.0
2008-09-29 13:30:00,19.56,19.6,19.56,19.6,12500.0,13.6179,13.6458,13.6179,13.6458,12500.0
2008-09-29 13:35:00,19.59,19.59,19.41,19.46,33100.0,13.6388,13.6388,13.5135,13.5483,33100.0
2008-09-29 13:40:00,19.46,19.46,18.8,18.86,54400.0,13.5483,13.5483,13.0888,13.1306,54400.0
2008-09-29 13:45:00,18.86,19.01,18.39,18.8,79500.0,13.1306,13.235,12.8034,13.0888,79500.0
2008-09-29 13:50:00,18.72,19.53,18.64,19.45,49900.0,13.0331,13.597,12.9774,13.5414,49900.0
2008-09-29 13:55:00,19.41,19.41,18.86,18.87,43300.0,13.5135,13.5135,13.1306,13.1375,43300.0
2008-09-29 14:00:00,18.86,19.01,18.85,18.97,23300.0,13.1306,13.235,13.1236,13.2072,23300.0
2008-09-29 14:05:00,18.97,19.06,18.72,18.72,50300.0,13.2072,13.2698,13.0331,13.0331,50300.0
2008-09-29 14:10:00,18.78,18.81,18.56,18.81,104900.0,13.0749,13.0958,12.9217,13.0958,104900.0
2008-09-29 14:15:00,18.82,19.0,18.81,18.99,45700.0,13.1027,13.2281,13.0958,13.2211,45700.0
2008-09-29 14:20:00,18.99,19.04,18.89,18.98,29700.0,13.2211,13.2559,13.1515,13.2141,29700.0
2008-09-29 14:25:00,18.98,19.05,18.92,19.0,21900.0,13.2141,13.2629,13.1724,13.2281,21900.0
2008-09-29 14:30:00,18.98,19.03,18.96,18.99,16300.0,13.2141,13.2489,13.2002,13.2211,16300.0
2008-09-29 14:35:00,19.01,19.07,18.96,19.04,16300.0,13.235,13.2768,13.2002,13.2559,16300.0
2008-09-29 14:40:00,19.04,19.21,19.04,19.19,23000.0,13.2559,13.3743,13.2559,13.3603,23000.0
2008-09-29 14:45:00,19.18,19.25,19.11,19.11,27300.0,13.3534,13.4021,13.3046,13.3046,27300.0
2008-09-29 14:50:00,19.11,19.17,19.11,19.13,10200.0,13.3046,13.3464,13.3046,13.3186,10200.0
2008-09-29 14:55:00,19.13,19.16,19.07,19.08,28400.0,13.3186,13.3394,13.2768,13.2838,28400.0
2008-09-29 15:00:00,19.08,19.17,19.08,19.11,16900.0,13.2838,13.3464,13.2838,13.3046,16900.0
2008-09-29 15:05:00,19.1,19.13,19.04,19.07,28500.0,13.2977,13.3186,13.2559,13.2768,28500.0
2008-09-29 15:10:00,19.06,19.09,19.05,19.05,17800.0,13.2698,13.2907,13.2629,13.2629,17800.0
2008-09-29 15:15:00,19.05,19.06,18.94,18.95,22000.0,13.2629,13.2698,13.1863,13.1932,22000.0
2008-09-29 15:20:00,18.97,18.97,18.85,18.87,21600.0,13.2072,13.2072,13.1236,13.1375,21600.0
2008-09-29 15:25:00,18.87,18.88,18.79,18.82,39000.0,13.1375,13.1445,13.0819,13.1027,39000.0
2008-09-29 15:30:00,18.8,18.82,18.68,18.82,31800.0,13.0888,13.1027,13.0053,13.1027,31800.0
2008-09-29 15:35:00,18.83,18.94,18.79,18.94,49100.0,13.1097,13.1863,13.0819,13.1863,49100.0
2008-09-29 15:40:00,18.96,19.43,18.95,19.43,73600.0,13.2002,13.5274,13.1932,13.5274,73600.0
2008-09-29 15:45:00,19.41,19.54,19.37,19.45,101100.0,13.5135,13.604,13.4857,13.5414,101100.0
2008-09-29 15:50:00,19.44,19.44,19.2,19.36,81900.0,13.5344,13.5344,13.3673,13.4787,81900.0
2008-09-29 15:55:00,19.37,19.44,19.21,19.28,112100.0,13.4857,13.5344,13.3743,13.423,112100.0
2008-09-30 09:30:00,19.57,20.36,19.57,19.7,18400.0,13.6249,14.1749,13.6249,13.7154,18400.0
2008-09-30 09:35:00,19.7,19.95,19.51,19.65,37300.0,13.7154,13.8895,13.5831,13.6806,37300.0
2008-09-30 09:40:00,19.65,19.76,19.5,19.5,60000.0,13.6806,13.7572,13.5762,13.5762,60000.0
2008-09-30 09:45:00,19.42,19.6,19.29,19.5,57000.0,13.5205,13.6458,13.43,13.5762,57000.0
2008-09-30 09:50:00,19.51,19.52,19.45,19.45,31600.0,13.5831,13.5901,13.5414,13.5414,31600.0
2008-09-30 09:55:00,19.41,19.48,19.4,19.45,16100.0,13.5135,13.5622,13.5065,13.5414,16100.0
2008-09-30 10:00:00,19.47,19.48,19.35,19.4,30400.0,13.5553,13.5622,13.4717,13.5065,30400.0
2008-09-30 10:05:00,19.4,19.42,19.35,19.35,17200.0,13.5065,13.5205,13.4717,13.4717,17200.0
2008-09-30 10:10:00,19.37,19.5,19.36,19.45,57200.0,13.4857,13.5762,13.4787,13.5414,57200.0
2008-09-30 10:15:00,19.47,19.5,19.42,19.48,42500.0,13.5553,13.5762,13.5205,13.5622,42500.0
2008-09-30 10:20:00,19.48,19.52,19.45,19.5,30900.0,13.5622,13.5901,13.5414,13.5762,30900.0
2008-09-30 10:25:00,19.52,19.56,19.5,19.51,42700.0,13.5901,13.6179,13.5762,13.5831,42700.0
2008-09-30 10:30:00,19.52,19.55,19.48,19.48,32800.0,13.5901,13.611,13.5622,13.5622,32800.0
2008-09-30 10:35:00,19.47,19.52,19.45,19.5,51500.0,13.5553,13.5901,13.5414,13.5762,51500.0
2008-09-30 10:40:00,19.49,19.49,19.38,19.42,16100.0,13.5692,13.5692,13.4926,13.5205,16100.0
2008-09-30 10:45:00,19.42,19.42,19.38,19.38,14100.0,13.5205,13.5205,13.4926,13.4926,14100.0
2008-09-30 10:50:00,19.38,19.38,19.28,19.3,11300.0,13.4926,13.4926,13.423,13.4369,11300.0
2008-09-30 10:55:00,19.3,19.3,19.21,19.25,22200.0,13.4369,13.4369,13.3743,13.4021,22200.0
2008-09-30 11:00:00,19.26,19.3,19.26,19.29,8000.0,13.4091,13.4369,13.4091,13.43,8000.0
2008-09-30 11:05:00,19.29,19.36,19.28,19.35,12800.0,13.43,13.4787,13.423,13.4717,12800.0
2008-09-30 11:10:00,19.35,19.37,19.34,19.36,7900.0,13.4717,13.4857,13.4648,13.4787,7900.0
2008-09-30 11:15:00,19.37,19.37,19.31,19.32,7400.0,13.4857,13.4857,13.4439,13.4508,7400.0
2008-09-30 11:20:00,19.32,19.32,19.22,19.22,15600.0,13.4508,13.4508,13.3812,13.3812,15600.0
2008-09-30 11:25:00,19.23,19.35,19.23,19.34,10400.0,13.3882,13.4717,13.3882,13.4648,10400.0
2008-09-30 11:30:00,19.35,19.36,19.28,19.3,15700.0,13.4717,13.4787,13.423,13.4369,15700.0
2008-09-30 11:35:00,19.3,19.34,19.29,19.34,7300.0,13.4369,13.4648,13.43,13.4648,7300.0
2008-09-30 11:40:00,19.34,19.4,19.34,19.37,11200.0,13.4648,13.5065,13.4648,13.4857,11200.0
2008-09-30 11:45:00,19.37,19.49,19.37,19.46,25400.0,13.4857,13.5692,13.4857,13.5483,25400.0
2008-09-30 11:50:00,19.46,19.46,19.42,19.44,9800.0,13.5483,13.5483,13.5205,13.5344,9800.0
2008-09-30 11:55:00,19.44,19.5,19.44,19.48,15300.0,13.5344,13.5762,13.5344,13.5622,15300.0
2008-09-30 12:00:00,19.48,19.48,19.36,19.36,12800.0,13.5622,13.5622,13.4787,13.4787,12800.0
2008-09-30 12:05:00,19.36,19.37,19.29,19.3,13400.0,13.4787,13.4857,13.43,13.4369,13400.0
2008-09-30 12:10:00,19.29,19.31,19.28,19.28,8900.0,13.43,13.4439,13.423,13.423,8900.0
2008-09-30 12:15:00,19.28,19.28,19.25,19.28,8700.0,13.423,13.423,13.4021,13.423,8700.0
2008-09-30 12:20:00,19.28,19.28,19.22,19.22,10700.0,13.423,13.423,13.3812,13.3812,10700.0
2008-09-30 12:25:00,19.22,19.25,19.2,19.25,26100.0,13.3812,13.4021,13.3673,13.4021,26100.0
2008-09-30 12:30:00,19.26,19.3,19.26,19.28,10800.0,13.4091,13.4369,13.4091,13.423,10800.0
2008-09-30 12:35:00,19.28,19.32,19.28,19.32,55700.0,13.423,13.4508,13.423,13.4508,55700.0
2008-09-30 12:40:00,19.32,19.36,19.32,19.35,48900.0,13.4508,13.4787,13.4508,13.4717,48900.0
2008-09-30 12:45:00,19.35,19.48,19.35,19.46,16900.0,13.4717,13.5622,13.4717,13.5483,16900.0
2008-09-30 12:50:00,19.45,19.47,19.42,19.42,5200.0,13.5414,13.5553,13.5205,13.5205,5200.0
2008-09-30 12:55:00,19.41,19.41,19.38,19.39,5200.0,13.5135,13.5135,13.4926,13.4996,5200.0
2008-09-30 13:00:00,19.41,19.42,19.33,19.34,22500.0,13.5135,13.5205,13.4578,13.4648,22500.0
2008-09-30 13:05:00,19.35,19.42,19.35,19.4,7200.0,13.4717,13.5205,13.4717,13.5065,7200.0
2008-09-30 13:10:00,19.43,19.46,19.4,19.43,9700.0,13.5274,13.5483,13.5065,13.5274,9700.0
2008-09-30 13:15:00,19.44,19.51,19.42,19.51,5400.0,13.5344,13.5831,13.5205,13.5831,5400.0
2008-09-30 13:20:00,19.54,19.57,19.51,19.54,8600.0,13.604,13.6249,13.5831,13.604,8600.0
2008-09-30 13:25:00,19.54,19.62,19.53,19.62,8600.0,13.604,13.6597,13.597,13.6597,8600.0
2008-09-30 13:30:00,19.61,19.64,19.6,19.63,16000.0,13.6527,13.6736,13.6458,13.6667,16000.0
2008-09-30 13:35:00,19.62,19.79,19.6,19.75,47300.0,13.6597,13.7781,13.6458,13.7502,47300.0
2008-09-30 13:40:00,19.76,19.77,19.72,19.73,33700.0,13.7572,13.7641,13.7293,13.7363,33700.0
2008-09-30 13:45:00,19.72,19.77,19.72,19.74,15300.0,13.7293,13.7641,13.7293,13.7433,15300.0
2008-09-30 13:50:00,19.76,19.77,19.72,19.74,21400.0,13.7572,13.7641,13.7293,13.7433,21400.0
2008-09-30 13:55:00,19.74,19.77,19.69,19.7,15300.0,13.7433,13.7641,13.7084,13.7154,15300.0
2008-09-30 14:00:00,19.7,19.72,19.67,19.68,25200.0,13.7154,13.7293,13.6945,13.7015,25200.0
2008-09-30 14:05:00,19.7,19.75,19.67,19.68,26700.0,13.7154,13.7502,13.6945,13.7015,26700.0
2008-09-30 14:10:00,19.69,19.72,19.67,19.69,19700.0,13.7084,13.7293,13.6945,13.7084,19700.0
2008-09-30 14:15:00,19.68,19.71,19.64,19.71,8900.0,13.7015,13.7224,13.6736,13.7224,8900.0
2008-09-30 14:20:00,19.71,19.72,19.67,19.71,10000.0,13.7224,13.7293,13.6945,13.7224,10000.0
2008-09-30 14:25:00,19.72,19.76,19.68,19.74,25600.0,13.7293,13.7572,13.7015,13.7433,25600.0
2008-09-30 14:30:00,19.74,19.74,19.71,19.72,9300.0,13.7433,13.7433,13.7224,13.7293,9300.0
2008-09-30 14:35:00,19.73,19.74,19.7,19.71,11400.0,13.7363,13.7433,13.7154,13.7224,11400.0
2008-09-30 14:40:00,19.72,19.76,19.69,19.72,45800.0,13.7293,13.7572,13.7084,13.7293,45800.0
2008-09-30 14:45:00,19.73,19.74,19.72,19.73,11700.0,13.7363,13.7433,13.7293,13.7363,11700.0
2008-09-30 14:50:00,19.74,19.78,19.72,19.77,31900.0,13.7433,13.7711,13.7293,13.7641,31900.0
2008-09-30 14:55:00,19.78,19.79,19.73,19.76,15900.0,13.7711,13.7781,13.7363,13.7572,15900.0
2008-09-30 15:00:00,19.75,19.78,19.73,19.74,19400.0,13.7502,13.7711,13.7363,13.7433,19400.0
2008-09-30 15:05:00,19.73,19.75,19.7,19.73,43300.0,13.7363,13.7502,13.7154,13.7363,43300.0
2008-09-30 15:10:00,19.73,19.73,19.65,19.65,59800.0,13.7363,13.7363,13.6806,13.6806,59800.0
2008-09-30 15:15:00,19.66,19.72,19.63,19.69,25400.0,13.6876,13.7293,13.6667,13.7084,25400.0
2008-09-30 15:20:00,19.69,19.75,19.62,19.7,39700.0,13.7084,13.7502,13.6597,13.7154,39700.0
2008-09-30 15:25:00,19.71,19.72,19.64,19.64,29600.0,13.7224,13.7293,13.6736,13.6736,29600.0
2008-09-30 15:30:00,19.65,19.75,19.57,19.58,64200.0,13.6806,13.7502,13.6249,13.6319,64200.0
2008-09-30 15:35:00,19.58,19.63,19.54,19.61,32000.0,13.6319,13.6667,13.604,13.6527,32000.0
2008-09-30 15:40:00,19.61,19.65,19.6,19.63,35300.0,13.6527,13.6806,13.6458,13.6667,35300.0
2008-09-30 15:45:00,19.64,19.65,19.57,19.6,55300.0,13.6736,13.6806,13.6249,13.6458,55300.0
2008-09-30 15:50:00,19.59,19.64,19.57,19.6,26300.0,13.6388,13.6736,13.6249,13.6458,26300.0
2008-09-30 15:55:00,19.6,19.64,19.57,19.59,42800.0,13.6458,13.6736,13.6249,13.6388,42800.0
2008-10-01 09:30:00,19.52,19.52,19.21,19.43,45900.0,13.5901,13.5901,13.3743,13.5274,45900.0
2008-10-01 09:35:00,19.46,19.52,19.4,19.42,14900.0,13.5483,13.5901,13.5065,13.5205,14900.0
2008-10-01 09:40:00,19.41,19.61,19.37,19.6,6200.0,13.5135,13.6527,13.4857,13.6458,6200.0
2008-10-01 09:45:00,19.59,19.7,19.55,19.63,10900.0,13.6388,13.7154,13.611,13.6667,10900.0
2008-10-01 09:50:00,19.62,19.63,19.58,19.58,5100.0,13.6597,13.6667,13.6319,13.6319,5100.0
2008-10-01 09:55:00,19.57,19.58,19.52,19.56,8700.0,13.6249,13.6319,13.5901,13.6179,8700.0
2008-10-01 10:00:00,19.55,19.55,19.33,19.36,14900.0,13.611,13.611,13.4578,13.4787,14900.0
2008-10-01 10:05:00,19.34,19.48,19.32,19.42,18400.0,13.4648,13.5622,13.4508,13.5205,18400.0
2008-10-01 10:10:00,19.43,19.54,19.37,19.54,4500.0,13.5274,13.604,13.4857,13.604,4500.0
2008-10-01 10:15:00,19.54,19.58,19.48,19.58,14300.0,13.604,13.6319,13.5622,13.6319,14300.0
2008-10-01 10:20:00,19.57,19.6,19.53,19.55,7900.0,13.6249,13.6458,13.597,13.611,7900.0
2008-10-01 10:25:00,19.53,19.53,19.46,19.49,6000.0,13.597,13.597,13.5483,13.5692,6000.0
2008-10-01 10:30:00,19.5,19.51,19.42,19.42,14300.0,13.5762,13.5831,13.5205,13.5205,14300.0
2008-10-01 10:35:00,19.43,19.44,19.37,19.41,12100.0,13.5274,13.5344,13.4857,13.5135,12100.0
2008-10-01 10:40:00,19.43,19.52,19.42,19.47,11000.0,13.5274,13.5901,13.5205,13.5553,11000.0
2008-10-01 10:45:00,19.47,19.5,19.42,19.42,7900.0,13.5553,13.5762,13.5205,13.5205,7900.0
2008-10-01 10:50:00,19.43,19.48,19.35,19.46,22500.0,13.5274,13.5622,13.4717,13.5483,22500.0
2008-10-01 10:55:00,19.46,19.49,19.45,19.45,45500.0,13.5483,13.5692,13.5414,13.5414,45500.0
2008-10-01 11:00:00,19.47,19.48,19.41,19.41,9800.0,13.5553,13.5622,13.5135,13.5135,9800.0
2008-10-01 11:05:00,19.43,19.45,19.35,19.36,14000.0,13.5274,13.5414,13.4717,13.4787,14000.0
2008-10-01 11:10:00,19.38,19.38,19.32,19.35,7900.0,13.4926,13.4926,13.4508,13.4717,7900.0
2008-10-01 11:15:00,19.34,19.35,19.32,19.33,5200.0,13.4648,13.4717,13.4508,13.4578,5200.0
2008-10-01 11:20:00,19.34,19.34,19.27,19.27,20400.0,13.4648,13.4648,13.416,13.416,20400.0
2008-10-01 11:25:00,19.27,19.31,19.25,19.28,14200.0,13.416,13.4439,13.4021,13.423,14200.0
2008-10-01 11:30:00,19.28,19.28,19.22,19.24,6600.0,13.423,13.423,13.3812,13.3951,6600.0
2008-10-01 11:35:00,19.23,19.27,19.23,19.26,8000.0,13.3882,13.416,13.3882,13.4091,8000.0
2008-10-01 11:40:00,19.26,19.27,19.23,19.25,8800.0,13.4091,13.416,13.3882,13.4021,8800.0
2008-10-01 11:45:00,19.26,19.28,19.25,19.27,7400.0,13.4091,13.423,13.4021,13.416,7400.0
2008-10-01 11:50:00,19.27,19.31,19.27,19.28,9200.0,13.416,13.4439,13.416,13.423,9200.0
2008-10-01 11:55:00,19.28,19.28,19.25,19.25,6800.0,13.423,13.423,13.4021,13.4021,6800.0
2008-10-01 12:00:00,19.25,19.26,19.22,19.22,4100.0,13.4021,13.4091,13.3812,13.3812,4100.0
2008-10-01 12:05:00,19.22,19.24,19.21,19.24,3700.0,13.3812,13.3951,13.3743,13.3951,3700.0
2008-10-01 12:10:00,19.24,19.3,19.24,19.3,7600.0,13.3951,13.4369,13.3951,13.4369,7600.0
2008-10-01 12:15:00,19.29,19.42,19.29,19.35,41300.0,13.43,13.5205,13.43,13.4717,41300.0
2008-10-01 12:20:00,19.34,19.38,19.33,19.38,7000.0,13.4648,13.4926,13.4578,13.4926,7000.0
2008-10-01 12:25:00,19.37,19.39,19.31,19.33,11300.0,13.4857,13.4996,13.4439,13.4578,11300.0
2008-10-01 12:30:00,19.33,19.35,19.31,19.35,13200.0,13.4578,13.4717,13.4439,13.4717,13200.0
2008-10-01 12:35:00,19.35,19.36,19.33,19.33,3500.0,13.4717,13.4787,13.4578,13.4578,3500.0
2008-10-01 12:40:00,19.33,19.35,19.3,19.3,5600.0,13.4578,13.4717,13.4369,13.4369,5600.0
2008-10-01 12:45:00,19.29,19.3,19.27,19.28,5100.0,13.43,13.4369,13.416,13.423,5100.0
2008-10-01 12:50:00,19.29,19.36,19.29,19.31,8200.0,13.43,13.4787,13.43,13.4439,8200.0
2008-10-01 12:55:00,19.31,19.33,19.3,19.31,6000.0,13.4439,13.4578,13.4369,13.4439,6000.0
2008-10-01 13:00:00,19.31,19.31,19.27,19.27,9700.0,13.4439,13.4439,13.416,13.416,9700.0
2008-10-01 13:05:00,19.27,19.29,19.25,19.27,14100.0,13.416,13.43,13.4021,13.416,14100.0
2008-10-01 13:10:00,19.27,19.29,19.24,19.24,4800.0,13.416,13.43,13.3951,13.3951,4800.0
2008-10-01 13:15:00,19.25,19.26,19.23,19.25,2500.0,13.4021,13.4091,13.3882,13.4021,2500.0
2008-10-01 13:20:00,19.26,19.26,19.23,19.25,9300.0,13.4091,13.4091,13.3882,13.4021,9300.0
2008-10-01 13:25:00,19.25,19.29,19.21,19.26,14500.0,13.4021,13.43,13.3743,13.4091,14500.0
2008-10-01 13:30:00,19.27,19.27,19.15,19.15,12900.0,13.416,13.416,13.3325,13.3325,12900.0
2008-10-01 13:35:00,19.12,19.17,19.08,19.14,9700.0,13.3116,13.3464,13.2838,13.3255,9700.0
2008-10-01 13:40:00,19.16,19.28,19.04,19.18,17600.0,13.3394,13.423,13.2559,13.3534,17600.0
2008-10-01 13:45:00,19.2,19.31,19.17,19.23,19100.0,13.3673,13.4439,13.3464,13.3882,19100.0
2008-10-01 13:50:00,19.2,19.35,19.19,19.31,95200.0,13.3673,13.4717,13.3603,13.4439,95200.0
2008-10-01 13:55:00,19.3,19.31,19.25,19.28,42600.0,13.4369,13.4439,13.4021,13.423,42600.0
2008-10-01 14:00:00,19.27,19.3,19.24,19.26,25200.0,13.416,13.4369,13.3951,13.4091,25200.0
2008-10-01 14:05:00,19.26,19.35,19.26,19.34,33000.0,13.4091,13.4717,13.4091,13.4648,33000.0
2008-10-01 14:10:00,19.34,19.34,19.25,19.27,14900.0,13.4648,13.4648,13.4021,13.416,14900.0
2008-10-01 14:15:00,19.26,19.29,19.25,19.26,26100.0,13.4091,13.43,13.4021,13.4091,26100.0
2008-10-01 14:20:00,19.27,19.29,19.22,19.25,7800.0,13.416,13.43,13.3812,13.4021,7800.0
2008-10-01 14:25:00,19.23,19.28,19.22,19.25,8400.0,13.3882,13.423,13.3812,13.4021,8400.0
2008-10-01 14:30:00,19.24,19.28,19.22,19.27,25600.0,13.3951,13.423,13.3812,13.416,25600.0
2008-10-01 14:35:00,19.27,19.29,19.26,19.28,31900.0,13.416,13.43,13.4091,13.423,31900.0
2008-10-01 14:40:00,19.29,19.3,19.26,19.3,32300.0,13.43,13.4369,13.4091,13.4369,32300.0
2008-10-01 14:45:00,19.29,19.39,19.27,19.35,63200.0,13.43,13.4996,13.416,13.4717,63200.0
2008-10-01 14:50:00,19.36,19.4,19.33,19.33,29000.0,13.4787,13.5065,13.4578,13.4578,29000.0
2008-10-01 14:55:00,19.33,19.33,19.17,19.18,42600.0,13.4578,13.4578,13.3464,13.3534,42600.0
2008-10-01 15:00:00,19.17,19.28,19.16,19.28,43200.0,13.3464,13.423,13.3394,13.423,43200.0
2008-10-01 15:05:00,19.28,19.32,19.26,19.31,15400.0,13.423,13.4508,13.4091,13.4439,15400.0
2008-10-01 15:10:00,19.31,19.35,19.28,19.31,16700.0,13.4439,13.4717,13.423,13.4439,16700.0
2008-10-01 15:15:00,19.3,19.31,19.27,19.28,29100.0,13.4369,13.4439,13.416,13.423,29100.0
2008-10-01 15:20:00,19.28,19.3,19.28,19.3,15000.0,13.423,13.4369,13.423,13.4369,15000.0
2008-10-01 15:25:00,19.29,19.32,19.28,19.32,39600.0,13.43,13.4508,13.423,13.4508,39600.0
2008-10-01 15:30:00,19.31,19.32,19.26,19.28,47400.0,13.4439,13.4508,13.4091,13.423,47400.0
2008-10-01 15:35:00,19.28,19.3,19.25,19.25,45800.0,13.423,13.4369,13.4021,13.4021,45800.0
2008-10-01 15:40:00,19.26,19.3,19.22,19.28,49500.0,13.4091,13.4369,13.3812,13.423,49500.0
2008-10-01 15:45:00,19.28,19.31,19.25,19.25,43200.0,13.423,13.4439,13.4021,13.4021,43200.0
2008-10-01 15:50:00,19.26,19.26,19.16,19.2,52400.0,13.4091,13.4091,13.3394,13.3673,52400.0
2008-10-01 15:55:00,19.2,19.28,19.2,19.28,67700.0,13.3673,13.423,13.3673,13.423,67700.0
2008-10-02 09:30:00,19.15,19.21,19.04,19.16,16100.0,13.3325,13.3743,13.2559,13.3394,16100.0
2008-10-02 09:35:00,19.15,19.27,19.1,19.24,11000.0,13.3325,13.416,13.2977,13.3951,11000.0
2008-10-02 09:40:00,19.17,19.29,19.12,19.26,4800.0,13.3464,13.43,13.3116,13.4091,4800.0
2008-10-02 09:45:00,19.24,19.24,19.05,19.05,16900.0,13.3951,13.3951,13.2629,13.2629,16900.0
2008-10-02 09:50:00,19.06,19.06,18.92,18.95,16600.0,13.2698,13.2698,13.1724,13.1932,16600.0
2008-10-02 09:55:00,18.94,18.94,18.71,18.71,11600.0,13.1863,13.1863,13.0262,13.0262,11600.0
2008-10-02 10:00:00,18.71,18.73,18.59,18.6,24200.0,13.0262,13.0401,12.9426,12.9496,24200.0
2008-10-02 10:05:00,18.6,18.65,18.58,18.63,11400.0,12.9496,12.9844,12.9356,12.9705,11400.0
2008-10-02 10:10:00,18.62,18.78,18.62,18.75,17100.0,12.9635,13.0749,12.9635,13.054,17100.0
2008-10-02 10:15:00,18.77,18.78,18.73,18.78,6300.0,13.0679,13.0749,13.0401,13.0749,6300.0
2008-10-02 10:20:00,18.79,18.79,18.71,18.72,6900.0,13.0819,13.0819,13.0262,13.0331,6900.0
2008-10-02 10:25:00,18.7,18.72,18.64,18.64,6900.0,13.0192,13.0331,12.9774,12.9774,6900.0
2008-10-02 10:30:00,18.64,18.64,18.58,18.61,5300.0,12.9774,12.9774,12.9356,12.9565,5300.0
2008-10-02 10:35:00,18.63,18.68,18.62,18.68,13500.0,12.9705,13.0053,12.9635,13.0053,13500.0
2008-10-02 10:40:00,18.68,18.74,18.63,18.74,19900.0,13.0053,13.047,12.9705,13.047,19900.0
2008-10-02 10:45:00,18.74,18.8,18.7,18.8,52100.0,13.047,13.0888,13.0192,13.0888,52100.0
2008-10-02 10:50:00,18.78,18.85,18.69,18.74,55000.0,13.0749,13.1236,13.0122,13.047,55000.0
2008-10-02 10:55:00,18.74,18.75,18.7,18.72,9700.0,13.047,13.054,13.0192,13.0331,9700.0
2008-10-02 11:00:00,18.73,18.73,18.7,18.7,13500.0,13.0401,13.0401,13.0192,13.0192,13500.0
2008-10-02 11:05:00,18.69,18.78,18.67,18.69,65200.0,13.0122,13.0749,12.9983,13.0122,65200.0
2008-10-02 11:10:00,18.7,18.7,18.61,18.64,39200.0,13.0192,13.0192,12.9565,12.9774,39200.0
2008-10-02 11:15:00,18.63,18.69,18.63,18.65,19500.0,12.9705,13.0122,12.9705,12.9844,19500.0
2008-10-02 11:20:00,18.67,18.68,18.63,18.63,11600.0,12.9983,13.0053,12.9705,12.9705,11600.0
2008-10-02 11:25:00,18.65,18.7,18.63,18.69,13800.0,12.9844,13.0192,12.9705,13.0122,13800.0
2008-10-02 11:30:00,18.68,18.7,18.68,18.68,8500.0,13.0053,13.0192,13.0053,13.0053,8500.0
2008-10-02 11:35:00,18.68,18.69,18.68,18.68,5700.0,13.0053,13.0122,13.0053,13.0053,5700.0
2008-10-02 11:40:00,18.68,18.68,18.64,18.64,16500.0,13.0053,13.0053,12.9774,12.9774,16500.0
2008-10-02 11:45:00,18.64,18.65,18.63,18.63,10700.0,12.9774,12.9844,12.9705,12.9705,10700.0
2008-10-02 11:50:00,18.63,18.63,18.4,18.4,31800.0,12.9705,12.9705,12.8103,12.8103,31800.0
2008-10-02 11:55:00,18.4,18.57,18.39,18.56,58200.0,12.8103,12.9287,12.8034,12.9217,58200.0
2008-10-02 12:00:00,18.56,18.58,18.55,18.57,4800.0,12.9217,12.9356,12.9148,12.9287,4800.0
2008-10-02 12:05:00,18.55,18.62,18.54,18.62,10900.0,12.9148,12.9635,12.9078,12.9635,10900.0
2008-10-02 12:10:00,18.61,18.63,18.6,18.62,11200.0,12.9565,12.9705,12.9496,12.9635,11200.0
2008-10-02 12:15:00,18.62,18.69,18.62,18.67,6500.0,12.9635,13.0122,12.9635,12.9983,6500.0
2008-10-02 12:20:00,18.68,18.7,18.66,18.67,8100.0,13.0053,13.0192,12.9913,12.9983,8100.0
2008-10-02 12:25:00,18.66,18.66,18.61,18.62,10000.0,12.9913,12.9913,12.9565,12.9635,10000.0
2008-10-02 12:30:00,18.64,18.72,18.64,18.69,15600.0,12.9774,13.0331,12.9774,13.0122,15600.0
2008-10-02 12:35:00,18.71,18.71,18.68,18.69,4200.0,13.0262,13.0262,13.0053,13.0122,4200.0
2008-10-02 12:40:00,18.68,18.7,18.66,18.66,6500.0,13.0053,13.0192,12.9913,12.9913,6500.0
2008-10-02 12:45:00,18.66,18.66,18.6,18.65,10400.0,12.9913,12.9913,12.9496,12.9844,10400.0
2008-10-02 12:50:00,18.65,18.73,18.65,18.73,12500.0,12.9844,13.0401,12.9844,13.0401,12500.0
2008-10-02 12:55:00,18.72,18.78,18.7,18.72,13400.0,13.0331,13.0749,13.0192,13.0331,13400.0
2008-10-02 13:00:00,18.69,18.7,18.64,18.64,11900.0,13.0122,13.0192,12.9774,12.9774,11900.0
2008-10-02 13:05:00,18.64,18.64,18.56,18.56,13100.0,12.9774,12.9774,12.9217,12.9217,13100.0
2008-10-02 13:10:00,18.56,18.56,18.5,18.52,9200.0,12.9217,12.9217,12.8799,12.8939,9200.0
2008-10-02 13:15:00,18.52,18.52,18.48,18.5,6000.0,12.8939,12.8939,12.866,12.8799,6000.0
2008-10-02 13:20:00,18.49,18.52,18.46,18.5,13600.0,12.873,12.8939,12.8521,12.8799,13600.0
2008-10-02 13:25:00,18.5,18.57,18.5,18.55,11800.0,12.8799,12.9287,12.8799,12.9148,11800.0
2008-10-02 13:30:00,18.56,18.58,18.53,18.54,12300.0,12.9217,12.9356,12.9008,12.9078,12300.0
2008-10-02 13:35:00,18.55,18.55,18.41,18.41,47500.0,12.9148,12.9148,12.8173,12.8173,47500.0
2008-10-02 13:40:00,18.41,18.49,18.41,18.48,15900.0,12.8173,12.873,12.8173,12.866,15900.0
2008-10-02 13:45:00,18.49,18.54,18.46,18.51,22200.0,12.873,12.9078,12.8521,12.8869,22200.0
2008-10-02 13:50:00,18.51,18.52,18.38,18.39,7300.0,12.8869,12.8939,12.7964,12.8034,7300.0
2008-10-02 13:55:00,18.39,18.39,18.28,18.33,17900.0,12.8034,12.8034,12.7268,12.7616,17900.0
2008-10-02 14:00:00,18.32,18.38,18.3,18.31,11700.0,12.7546,12.7964,12.7407,12.7477,11700.0
2008-10-02 14:05:00,18.32,18.33,18.29,18.31,8300.0,12.7546,12.7616,12.7337,12.7477,8300.0
2008-10-02 14:10:00,18.32,18.33,18.3,18.32,17800.0,12.7546,12.7616,12.7407,12.7546,17800.0
2008-10-02 14:15:00,18.32,18.32,18.23,18.23,15200.0,12.7546,12.7546,12.692,12.692,15200.0
2008-10-02 14:20:00,18.23,18.23,18.17,18.22,9300.0,12.692,12.692,12.6502,12.685,9300.0
2008-10-02 14:25:00,18.22,18.25,18.21,18.23,11800.0,12.685,12.7059,12.678,12.692,11800.0
2008-10-02 14:30:00,18.23,18.23,18.17,18.17,7400.0,12.692,12.692,12.6502,12.6502,7400.0
2008-10-02 14:35:00,18.19,18.26,18.16,18.26,23200.0,12.6641,12.7129,12.6432,12.7129,23200.0
2008-10-02 14:40:00,18.25,18.28,18.23,18.26,17500.0,12.7059,12.7268,12.692,12.7129,17500.0
2008-10-02 14:45:00,18.26,18.3,18.21,18.24,38700.0,12.7129,12.7407,12.678,12.6989,38700.0
2008-10-02 14:50:00,18.23,18.23,18.14,18.14,13400.0,12.692,12.692,12.6293,12.6293,13400.0
2008-10-02 14:55:00,18.14,18.24,18.14,18.23,20900.0,12.6293,12.6989,12.6293,12.692,20900.0
2008-10-02 15:00:00,18.23,18.25,18.19,18.22,27000.0,12.692,12.7059,12.6641,12.685,27000.0
2008-10-02 15:05:00,18.23,18.25,18.19,18.19,12400.0,12.692,12.7059,12.6641,12.6641,12400.0
2008-10-02 15:10:00,18.2,18.24,18.19,18.22,10700.0,12.6711,12.6989,12.6641,12.685,10700.0
2008-10-02 15:15:00,18.21,18.21,18.13,18.13,47900.0,12.678,12.678,12.6223,12.6223,47900.0
2008-10-02 15:20:00,18.14,18.19,18.13,18.17,20100.0,12.6293,12.6641,12.6223,12.6502,20100.0
2008-10-02 15:25:00,18.19,18.19,18.12,18.16,31600.0,12.6641,12.6641,12.6154,12.6432,31600.0
2008-10-02 15:30:00,18.15,18.24,18.08,18.18,37600.0,12.6363,12.6989,12.5875,12.6572,37600.0
2008-10-02 15:35:00,18.18,18.19,18.15,18.18,39000.0,12.6572,12.6641,12.6363,12.6572,39000.0
2008-10-02 15:40:00,18.18,18.21,18.12,18.14,43000.0,12.6572,12.678,12.6154,12.6293,43000.0
2008-10-02 15:45:00,18.14,18.17,18.12,18.16,37000.0,12.6293,12.6502,12.6154,12.6432,37000.0
2008-10-02 15:50:00,18.16,18.22,18.13,18.21,43600.0,12.6432,12.685,12.6223,12.678,43600.0
2008-10-02 15:55:00,18.22,18.38,18.18,18.31,118900.0,12.685,12.7964,12.6572,12.7477,118900.0
2008-10-03 09:30:00,18.47,18.5,18.32,18.34,108200.0,12.8591,12.8799,12.7546,12.7686,108200.0
2008-10-03 09:35:00,18.36,18.39,18.3,18.33,9300.0,12.7825,12.8034,12.7407,12.7616,9300.0
2008-10-03 09:40:00,18.33,18.4,18.3,18.31,17600.0,12.7616,12.8103,12.7407,12.7477,17600.0
2008-10-03 09:45:00,18.31,18.31,18.2,18.2,51100.0,12.7477,12.7477,12.6711,12.6711,51100.0
2008-10-03 09:50:00,18.22,18.23,18.0,18.02,95700.0,12.685,12.692,12.5318,12.5458,95700.0
2008-10-03 09:55:00,18.01,18.02,17.89,17.94,43800.0,12.5388,12.5458,12.4553,12.4901,43800.0
2008-10-03 10:00:00,17.95,18.05,17.94,18.05,22000.0,12.497,12.5667,12.4901,12.5667,22000.0
2008-10-03 10:05:00,18.04,18.11,18.04,18.1,25000.0,12.5597,12.6084,12.5597,12.6015,25000.0
2008-10-03 10:10:00,18.11,18.14,18.1,18.11,20300.0,12.6084,12.6293,12.6015,12.6084,20300.0
2008-10-03 10:15:00,18.12,18.15,18.1,18.1,15600.0,12.6154,12.6363,12.6015,12.6015,15600.0
2008-10-03 10:20:00,18.1,18.13,18.0,18.01,27500.0,12.6015,12.6223,12.5318,12.5388,27500.0
2008-10-03 10:25:00,18.0,18.01,17.97,17.98,27300.0,12.5318,12.5388,12.511,12.5179,27300.0
2008-10-03 10:30:00,17.98,17.99,17.94,17.97,17500.0,12.5179,12.5249,12.4901,12.511,17500.0
2008-10-03 10:35:00,17.99,18.0,17.96,17.96,19500.0,12.5249,12.5318,12.504,12.504,19500.0
2008-10-03 10:40:00,17.96,17.98,17.95,17.96,12400.0,12.504,12.5179,12.497,12.504,12400.0
2008-10-03 10:45:00,17.96,17.97,17.95,17.95,8600.0,12.504,12.511,12.497,12.497,8600.0
2008-10-03 10:50:00,17.95,17.97,17.94,17.94,14900.0,12.497,12.511,12.4901,12.4901,14900.0
2008-10-03 10:55:00,17.94,17.97,17.94,17.94,14600.0,12.4901,12.511,12.4901,12.4901,14600.0
2008-10-03 11:00:00,17.95,17.96,17.92,17.93,49500.0,12.497,12.504,12.4761,12.4831,49500.0
2008-10-03 11:05:00,17.92,17.93,17.85,17.89,99000.0,12.4761,12.4831,12.4274,12.4553,99000.0
2008-10-03 11:10:00,17.89,17.9,17.83,17.84,26300.0,12.4553,12.4622,12.4135,12.4204,26300.0
2008-10-03 11:15:00,17.82,17.86,17.8,17.81,29100.0,12.4065,12.4344,12.3926,12.3996,29100.0
2008-10-03 11:20:00,17.8,17.88,17.79,17.86,35000.0,12.3926,12.4483,12.3856,12.4344,35000.0
2008-10-03 11:25:00,17.85,17.89,17.85,17.87,7700.0,12.4274,12.4553,12.4274,12.4413,7700.0
2008-10-03 11:30:00,17.87,17.89,17.85,17.85,9100.0,12.4413,12.4553,12.4274,12.4274,9100.0
2008-10-03 11:35:00,17.85,17.87,17.83,17.84,11200.0,12.4274,12.4413,12.4135,12.4204,11200.0
2008-10-03 11:40:00,17.84,17.85,17.8,17.82,19200.0,12.4204,12.4274,12.3926,12.4065,19200.0
2008-10-03 11:45:00,17.82,17.83,17.75,17.75,65700.0,12.4065,12.4135,12.3578,12.3578,65700.0
2008-10-03 11:50:00,17.75,17.77,17.65,17.7,76900.0,12.3578,12.3717,12.2882,12.323,76900.0
2008-10-03 11:55:00,17.71,17.77,17.53,17.53,116200.0,12.3299,12.3717,12.2046,12.2046,116200.0
2008-10-03 12:00:00,17.54,17.62,17.5,17.59,134400.0,12.2116,12.2673,12.1837,12.2464,134400.0
2008-10-03 12:05:00,17.59,17.6,17.48,17.58,77300.0,12.2464,12.2534,12.1698,12.2394,77300.0
2008-10-03 12:10:00,17.58,17.6,17.44,17.51,48200.0,12.2394,12.2534,12.142,12.1907,48200.0
2008-10-03 12:15:00,17.51,17.52,17.47,17.5,12000.0,12.1907,12.1977,12.1628,12.1837,12000.0
2008-10-03 12:20:00,17.52,17.52,17.33,17.4,26700.0,12.1977,12.1977,12.0654,12.1141,26700.0
2008-10-03 12:25:00,17.42,17.5,17.42,17.48,16300.0,12.128,12.1837,12.128,12.1698,16300.0
2008-10-03 12:30:00,17.48,17.54,17.46,17.5,7800.0,12.1698,12.2116,12.1559,12.1837,7800.0
2008-10-03 12:35:00,17.52,17.6,17.5,17.6,24700.0,12.1977,12.2534,12.1837,12.2534,24700.0
2008-10-03 12:40:00,17.59,17.61,17.49,17.53,59700.0,12.2464,12.2603,12.1768,12.2046,59700.0
2008-10-03 12:45:00,17.53,17.59,17.49,17.5,33100.0,12.2046,12.2464,12.1768,12.1837,33100.0
2008-10-03 12:50:00,17.52,17.57,17.5,17.54,23500.0,12.1977,12.2325,12.1837,12.2116,23500.0
2008-10-03 12:55:00,17.53,17.58,17.5,17.54,40100.0,12.2046,12.2394,12.1837,12.2116,40100.0
2008-10-03 13:00:00,17.56,17.56,17.48,17.51,41900.0,12.2255,12.2255,12.1698,12.1907,41900.0
2008-10-03 13:05:00,17.51,17.58,17.48,17.51,94700.0,12.1907,12.2394,12.1698,12.1907,94700.0
2008-10-03 13:10:00,17.5,17.56,17.41,17.5,39100.0,12.1837,12.2255,12.1211,12.1837,39100.0
2008-10-03 13:15:00,17.51,17.54,17.47,17.53,70000.0,12.1907,12.2116,12.1628,12.2046,70000.0
2008-10-03 13:20:00,17.53,17.54,17.4,17.4,41800.0,12.2046,12.2116,12.1141,12.1141,41800.0
2008-10-03 13:25:00,17.43,17.45,17.22,17.25,40400.0,12.135,12.1489,11.9888,12.0097,40400.0
2008-10-03 13:30:00,17.25,17.26,17.08,17.12,30000.0,12.0097,12.0166,11.8913,11.9192,30000.0
2008-10-03 13:35:00,17.12,17.21,17.09,17.15,37300.0,11.9192,11.9818,11.8983,11.9401,37300.0
2008-10-03 13:40:00,17.15,17.15,17.05,17.05,49200.0,11.9401,11.9401,11.8704,11.8704,49200.0
2008-10-03 13:45:00,17.05,17.15,17.05,17.12,49600.0,11.8704,11.9401,11.8704,11.9192,49600.0
2008-10-03 13:50:00,17.12,17.14,17.03,17.03,71700.0,11.9192,11.9331,11.8565,11.8565,71700.0
2008-10-03 13:55:00,17.03,17.1,17.01,17.08,39700.0,11.8565,11.9053,11.8426,11.8913,39700.0
2008-10-03 14:00:00,17.08,17.11,17.0,17.02,39000.0,11.8913,11.9122,11.8356,11.8496,39000.0
2008-10-03 14:05:00,17.01,17.09,17.01,17.08,24200.0,11.8426,11.8983,11.8426,11.8913,24200.0
2008-10-03 14:10:00,17.08,17.12,17.04,17.09,37800.0,11.8913,11.9192,11.8635,11.8983,37800.0
2008-10-03 14:15:00,17.09,17.11,17.05,17.08,14100.0,11.8983,11.9122,11.8704,11.8913,14100.0
2008-10-03 14:20:00,17.09,17.17,17.09,17.17,253900.0,11.8983,11.954,11.8983,11.954,253900.0
2008-10-03 14:25:00,17.16,17.16,17.03,17.03,59000.0,11.947,11.947,11.8565,11.8565,59000.0
2008-10-03 14:30:00,17.04,17.08,17.0,17.01,56300.0,11.8635,11.8913,11.8356,11.8426,56300.0
2008-10-03 14:35:00,17.01,17.07,17.01,17.04,27700.0,11.8426,11.8844,11.8426,11.8635,27700.0
2008-10-03 14:40:00,17.04,17.07,17.02,17.05,129200.0,11.8635,11.8844,11.8496,11.8704,129200.0
2008-10-03 14:45:00,17.05,17.05,16.91,16.93,54600.0,11.8704,11.8704,11.773,11.7869,54600.0
2008-10-03 14:50:00,16.94,16.96,16.89,16.95,39000.0,11.7939,11.8078,11.759,11.8008,39000.0
2008-10-03 14:55:00,16.94,17.02,16.91,17.01,46900.0,11.7939,11.8496,11.773,11.8426,46900.0
2008-10-03 15:00:00,17.0,17.06,16.96,16.97,189300.0,11.8356,11.8774,11.8078,11.8147,189300.0
2008-10-03 15:05:00,16.97,17.01,16.95,17.0,59500.0,11.8147,11.8426,11.8008,11.8356,59500.0
2008-10-03 15:10:00,17.0,17.0,16.9,16.92,83900.0,11.8356,11.8356,11.766,11.7799,83900.0
2008-10-03 15:15:00,16.9,16.95,16.77,16.77,54000.0,11.766,11.8008,11.6755,11.6755,54000.0
2008-10-03 15:20:00,16.77,16.8,16.71,16.79,63700.0,11.6755,11.6964,11.6337,11.6894,63700.0
2008-10-03 15:25:00,16.78,16.8,16.73,16.73,139600.0,11.6825,11.6964,11.6477,11.6477,139600.0
2008-10-03 15:30:00,16.73,16.8,16.68,16.7,98000.0,11.6477,11.6964,11.6128,11.6268,98000.0
2008-10-03 15:35:00,16.7,16.77,16.68,16.77,82200.0,11.6268,11.6755,11.6128,11.6755,82200.0
2008-10-03 15:40:00,16.77,16.77,16.68,16.71,77700.0,11.6755,11.6755,11.6128,11.6337,77700.0
2008-10-03 15:45:00,16.72,16.77,16.64,16.77,60800.0,11.6407,11.6755,11.585,11.6755,60800.0
2008-10-03 15:50:00,16.77,16.87,16.7,16.86,160900.0,11.6755,11.7451,11.6268,11.7382,160900.0
2008-10-03 15:55:00,16.85,16.92,16.76,16.86,244200.0,11.7312,11.7799,11.6685,11.7382,244200.0
2008-10-06 09:30:00,16.38,16.63,16.12,16.6,39100.0,11.404,11.578,11.223,11.5571,39100.0
2008-10-06 09:35:00,16.6,16.89,16.53,16.76,108900.0,11.5571,11.759,11.5084,11.6685,108900.0
2008-10-06 09:40:00,16.76,16.81,16.46,16.56,142300.0,11.6685,11.7033,11.4597,11.5293,142300.0
2008-10-06 09:45:00,16.56,16.56,16.28,16.39,62800.0,11.5293,11.5293,11.3344,11.4109,62800.0
2008-10-06 09:50:00,16.4,16.51,16.29,16.46,85400.0,11.4179,11.4945,11.3413,11.4597,85400.0
2008-10-06 09:55:00,16.46,16.46,16.2,16.24,40100.0,11.4597,11.4597,11.2787,11.3065,40100.0
2008-10-06 10:00:00,16.23,16.4,16.19,16.26,31100.0,11.2995,11.4179,11.2717,11.3204,31100.0
2008-10-06 10:05:00,16.27,16.29,16.13,16.23,169300.0,11.3274,11.3413,11.2299,11.2995,169300.0
2008-10-06 10:10:00,16.24,16.28,16.18,16.25,67500.0,11.3065,11.3344,11.2647,11.3135,67500.0
2008-10-06 10:15:00,16.25,16.33,16.25,16.25,85700.0,11.3135,11.3692,11.3135,11.3135,85700.0
2008-10-06 10:20:00,16.25,16.25,16.11,16.15,54900.0,11.3135,11.3135,11.216,11.2438,54900.0
2008-10-06 10:25:00,16.14,16.16,16.0,16.01,61100.0,11.2369,11.2508,11.1394,11.1464,61100.0
2008-10-06 10:30:00,16.01,16.05,15.99,16.03,63700.0,11.1464,11.1742,11.1325,11.1603,63700.0
2008-10-06 10:35:00,16.04,16.04,15.95,15.96,43400.0,11.1673,11.1673,11.1046,11.1116,43400.0
2008-10-06 10:40:00,15.96,15.99,15.86,15.88,46000.0,11.1116,11.1325,11.0419,11.0559,46000.0
2008-10-06 10:45:00,15.88,16.13,15.86,16.08,78600.0,11.0559,11.2299,11.0419,11.1951,78600.0
2008-10-06 10:50:00,16.09,16.19,16.02,16.19,96300.0,11.2021,11.2717,11.1533,11.2717,96300.0
2008-10-06 10:55:00,16.18,16.35,16.16,16.3,66800.0,11.2647,11.3831,11.2508,11.3483,66800.0
2008-10-06 11:00:00,16.31,16.54,16.31,16.52,67500.0,11.3552,11.5154,11.3552,11.5014,67500.0
2008-10-06 11:05:00,16.51,16.52,16.47,16.5,33900.0,11.4945,11.5014,11.4666,11.4875,33900.0
2008-10-06 11:10:00,16.49,16.66,16.48,16.6,49200.0,11.4806,11.5989,11.4736,11.5571,49200.0
2008-10-06 11:15:00,16.6,16.6,16.41,16.41,75800.0,11.5571,11.5571,11.4249,11.4249,75800.0
2008-10-06 11:20:00,16.42,16.46,16.33,16.37,79300.0,11.4318,11.4597,11.3692,11.397,79300.0
2008-10-06 11:25:00,16.37,16.44,16.37,16.38,27000.0,11.397,11.4457,11.397,11.404,27000.0
2008-10-06 11:30:00,16.38,16.38,16.28,16.29,22100.0,11.404,11.404,11.3344,11.3413,22100.0
2008-10-06 11:35:00,16.31,16.33,16.26,16.3,54700.0,11.3552,11.3692,11.3204,11.3483,54700.0
2008-10-06 11:40:00,16.28,16.31,16.24,16.24,36400.0,11.3344,11.3552,11.3065,11.3065,36400.0
2008-10-06 11:45:00,16.23,16.3,16.2,16.22,42700.0,11.2995,11.3483,11.2787,11.2926,42700.0
2008-10-06 11:50:00,16.23,16.29,16.23,16.28,32300.0,11.2995,11.3413,11.2995,11.3344,32300.0
2008-10-06 11:55:00,16.27,16.31,16.25,16.27,30900.0,11.3274,11.3552,11.3135,11.3274,30900.0
2008-10-06 12:00:00,16.28,16.37,16.25,16.25,21000.0,11.3344,11.397,11.3135,11.3135,21000.0
2008-10-06 12:05:00,16.24,16.25,16.2,16.21,43100.0,11.3065,11.3135,11.2787,11.2856,43100.0
2008-10-06 12:10:00,16.2,16.28,16.2,16.27,23800.0,11.2787,11.3344,11.2787,11.3274,23800.0
2008-10-06 12:15:00,16.26,16.28,16.23,16.28,33400.0,11.3204,11.3344,11.2995,11.3344,33400.0
2008-10-06 12:20:00,16.27,16.29,16.23,16.28,28300.0,11.3274,11.3413,11.2995,11.3344,28300.0
2008-10-06 12:25:00,16.27,16.28,16.21,16.22,27000.0,11.3274,11.3344,11.2856,11.2926,27000.0
2008-10-06 12:30:00,16.24,16.24,16.21,16.21,21500.0,11.3065,11.3065,11.2856,11.2856,21500.0
2008-10-06 12:35:00,16.21,16.23,16.17,16.18,41800.0,11.2856,11.2995,11.2578,11.2647,41800.0
2008-10-06 12:40:00,16.17,16.18,16.12,16.12,25200.0,11.2578,11.2647,11.223,11.223,25200.0
2008-10-06 12:45:00,16.13,16.17,16.1,16.11,40100.0,11.2299,11.2578,11.209,11.216,40100.0
2008-10-06 12:50:00,16.11,16.13,16.09,16.1,23200.0,11.216,11.2299,11.2021,11.209,23200.0
2008-10-06 12:55:00,16.1,16.1,16.02,16.03,23500.0,11.209,11.209,11.1533,11.1603,23500.0
2008-10-06 13:00:00,16.02,16.1,16.0,16.08,41000.0,11.1533,11.209,11.1394,11.1951,41000.0
2008-10-06 13:05:00,16.1,16.15,16.08,16.1,82000.0,11.209,11.2438,11.1951,11.209,82000.0
2008-10-06 13:10:00,16.09,16.12,16.07,16.1,28900.0,11.2021,11.223,11.1882,11.209,28900.0
2008-10-06 13:15:00,16.08,16.11,16.04,16.04,22100.0,11.1951,11.216,11.1673,11.1673,22100.0
2008-10-06 13:20:00,16.04,16.09,16.03,16.07,19600.0,11.1673,11.2021,11.1603,11.1882,19600.0
2008-10-06 13:25:00,16.07,16.07,16.0,16.01,24500.0,11.1882,11.1882,11.1394,11.1464,24500.0
2008-10-06 13:30:00,16.01,16.02,15.92,15.92,45100.0,11.1464,11.1533,11.0837,11.0837,45100.0
2008-10-06 13:35:00,15.92,15.92,15.87,15.91,33900.0,11.0837,11.0837,11.0489,11.0768,33900.0
2008-10-06 13:40:00,15.91,16.0,15.91,15.99,29300.0,11.0768,11.1394,11.0768,11.1325,29300.0
2008-10-06 13:45:00,15.98,15.98,15.92,15.94,37500.0,11.1255,11.1255,11.0837,11.0976,37500.0
2008-10-06 13:50:00,15.95,16.1,15.94,16.1,41900.0,11.1046,11.209,11.0976,11.209,41900.0
2008-10-06 13:55:00,16.09,16.12,16.06,16.06,26200.0,11.2021,11.223,11.1812,11.1812,26200.0
2008-10-06 14:00:00,16.06,16.06,16.01,16.01,20100.0,11.1812,11.1812,11.1464,11.1464,20100.0
2008-10-06 14:05:00,16.02,16.08,15.96,15.99,35300.0,11.1533,11.1951,11.1116,11.1325,35300.0
2008-10-06 14:10:00,15.99,16.14,15.96,16.06,135500.0,11.1325,11.2369,11.1116,11.1812,135500.0
2008-10-06 14:15:00,16.05,16.14,16.02,16.02,42600.0,11.1742,11.2369,11.1533,11.1533,42600.0
2008-10-06 14:20:00,16.01,16.1,16.01,16.03,47900.0,11.1464,11.209,11.1464,11.1603,47900.0
2008-10-06 14:25:00,16.03,16.09,16.0,16.07,80200.0,11.1603,11.2021,11.1394,11.1882,80200.0
2008-10-06 14:30:00,16.07,16.09,16.01,16.05,131000.0,11.1882,11.2021,11.1464,11.1742,131000.0
2008-10-06 14:35:00,16.05,16.07,16.01,16.03,40800.0,11.1742,11.1882,11.1464,11.1603,40800.0
2008-10-06 14:40:00,16.03,16.07,16.01,16.02,84900.0,11.1603,11.1882,11.1464,11.1533,84900.0
2008-10-06 14:45:00,16.01,16.04,15.94,15.99,77200.0,11.1464,11.1673,11.0976,11.1325,77200.0
2008-10-06 14:50:00,16.0,16.0,15.95,16.0,64300.0,11.1394,11.1394,11.1046,11.1394,64300.0
2008-10-06 14:55:00,16.0,16.05,15.96,15.99,85400.0,11.1394,11.1742,11.1116,11.1325,85400.0
2008-10-06 15:00:00,15.98,16.08,15.95,16.04,105000.0,11.1255,11.1951,11.1046,11.1673,105000.0
2008-10-06 15:05:00,16.03,16.18,16.02,16.13,117600.0,11.1603,11.2647,11.1533,11.2299,117600.0
2008-10-06 15:10:00,16.13,16.39,16.09,16.39,142300.0,11.2299,11.4109,11.2021,11.4109,142300.0
2008-10-06 15:15:00,16.39,16.6,16.39,16.59,182500.0,11.4109,11.5571,11.4109,11.5502,182500.0
2008-10-06 15:20:00,16.58,16.72,16.56,16.68,160100.0,11.5432,11.6407,11.5293,11.6128,160100.0
2008-10-06 15:25:00,16.64,17.1,16.62,17.03,160200.0,11.585,11.9053,11.5711,11.8565,160200.0
2008-10-06 15:30:00,17.02,17.04,16.79,16.81,150900.0,11.8496,11.8635,11.6894,11.7033,150900.0
2008-10-06 15:35:00,16.81,16.83,16.62,16.64,82700.0,11.7033,11.7173,11.5711,11.585,82700.0
2008-10-06 15:40:00,16.65,16.8,16.63,16.78,175400.0,11.592,11.6964,11.578,11.6825,175400.0
2008-10-06 15:45:00,16.78,16.82,16.72,16.8,105600.0,11.6825,11.7103,11.6407,11.6964,105600.0
2008-10-06 15:50:00,16.8,16.91,16.76,16.91,169200.0,11.6964,11.773,11.6685,11.773,169200.0
2008-10-06 15:55:00,16.83,17.04,16.83,16.98,206700.0,11.7173,11.8635,11.7173,11.8217,206700.0
2008-10-07 09:30:00,17.24,17.46,17.0,17.01,48200.0,12.0027,12.1559,11.8356,11.8426,48200.0
2008-10-07 09:35:00,17.0,17.0,16.81,17.0,151400.0,11.8356,11.8356,11.7033,11.8356,151400.0
2008-10-07 09:40:00,17.0,17.1,16.97,17.0,154000.0,11.8356,11.9053,11.8147,11.8356,154000.0
2008-10-07 09:45:00,17.0,17.0,16.95,17.0,25700.0,11.8356,11.8356,11.8008,11.8356,25700.0
2008-10-07 09:50:00,17.0,17.0,16.75,16.76,86600.0,11.8356,11.8356,11.6616,11.6685,86600.0
2008-10-07 09:55:00,16.76,16.77,16.61,16.75,20600.0,11.6685,11.6755,11.5641,11.6616,20600.0
2008-10-07 10:00:00,16.75,16.89,16.7,16.8,22200.0,11.6616,11.759,11.6268,11.6964,22200.0
2008-10-07 10:05:00,16.84,16.93,16.74,16.93,10900.0,11.7242,11.7869,11.6546,11.7869,10900.0
2008-10-07 10:10:00,16.91,16.96,16.9,16.94,33300.0,11.773,11.8078,11.766,11.7939,33300.0
2008-10-07 10:15:00,16.93,17.04,16.89,16.89,70100.0,11.7869,11.8635,11.759,11.759,70100.0
2008-10-07 10:20:00,16.89,17.01,16.87,17.0,47000.0,11.759,11.8426,11.7451,11.8356,47000.0
2008-10-07 10:25:00,17.0,17.01,16.97,17.0,60100.0,11.8356,11.8426,11.8147,11.8356,60100.0
2008-10-07 10:30:00,17.01,17.08,16.98,17.02,15800.0,11.8426,11.8913,11.8217,11.8496,15800.0
2008-10-07 10:35:00,17.02,17.02,16.91,17.01,16900.0,11.8496,11.8496,11.773,11.8426,16900.0
2008-10-07 10:40:00,17.01,17.03,16.93,17.01,23800.0,11.8426,11.8565,11.7869,11.8426,23800.0
2008-10-07 10:45:00,17.0,17.04,16.97,16.99,10500.0,11.8356,11.8635,11.8147,11.8287,10500.0
2008-10-07 10:50:00,16.97,17.0,16.92,16.97,11000.0,11.8147,11.8356,11.7799,11.8147,11000.0
2008-10-07 10:55:00,16.98,16.98,16.9,16.97,36400.0,11.8217,11.8217,11.766,11.8147,36400.0
2008-10-07 11:00:00,16.98,16.98,16.93,16.93,23400.0,11.8217,11.8217,11.7869,11.7869,23400.0
2008-10-07 11:05:00,16.94,16.97,16.89,16.93,25800.0,11.7939,11.8147,11.759,11.7869,25800.0
2008-10-07 11:10:00,16.93,16.96,16.87,16.9,11900.0,11.7869,11.8078,11.7451,11.766,11900.0
2008-10-07 11:15:00,16.93,16.96,16.93,16.96,7900.0,11.7869,11.8078,11.7869,11.8078,7900.0
2008-10-07 11:20:00,16.96,16.96,16.85,16.87,46500.0,11.8078,11.8078,11.7312,11.7451,46500.0
2008-10-07 11:25:00,16.85,16.91,16.85,16.89,27800.0,11.7312,11.773,11.7312,11.759,27800.0
2008-10-07 11:30:00,16.89,16.92,16.85,16.85,36200.0,11.759,11.7799,11.7312,11.7312,36200.0
2008-10-07 11:35:00,16.85,16.92,16.85,16.89,27000.0,11.7312,11.7799,11.7312,11.759,27000.0
2008-10-07 11:40:00,16.9,16.91,16.85,16.91,18100.0,11.766,11.773,11.7312,11.773,18100.0
2008-10-07 11:45:00,16.91,17.01,16.91,17.0,15500.0,11.773,11.8426,11.773,11.8356,15500.0
2008-10-07 11:50:00,17.0,17.0,16.95,16.99,16300.0,11.8356,11.8356,11.8008,11.8287,16300.0
2008-10-07 11:55:00,17.0,17.0,16.87,16.89,26600.0,11.8356,11.8356,11.7451,11.759,26600.0
2008-10-07 12:00:00,16.89,16.89,16.81,16.83,21800.0,11.759,11.759,11.7033,11.7173,21800.0
2008-10-07 12:05:00,16.84,16.85,16.8,16.82,23700.0,11.7242,11.7312,11.6964,11.7103,23700.0
2008-10-07 12:10:00,16.82,16.83,16.8,16.83,23000.0,11.7103,11.7173,11.6964,11.7173,23000.0
2008-10-07 12:15:00,16.83,16.83,16.81,16.81,21400.0,11.7173,11.7173,11.7033,11.7033,21400.0
2008-10-07 12:20:00,16.82,16.83,16.73,16.73,75900.0,11.7103,11.7173,11.6477,11.6477,75900.0
2008-10-07 12:25:00,16.73,16.76,16.65,16.69,48800.0,11.6477,11.6685,11.592,11.6198,48800.0
2008-10-07 12:30:00,16.69,16.76,16.68,16.74,51600.0,11.6198,11.6685,11.6128,11.6546,51600.0
2008-10-07 12:35:00,16.75,16.75,16.64,16.67,25200.0,11.6616,11.6616,11.585,11.6059,25200.0
2008-10-07 12:40:00,16.67,16.69,16.61,16.62,19900.0,11.6059,11.6198,11.5641,11.5711,19900.0
2008-10-07 12:45:00,16.61,16.63,16.43,16.45,101900.0,11.5641,11.578,11.4388,11.4527,101900.0
2008-10-07 12:50:00,16.45,16.49,16.39,16.4,32000.0,11.4527,11.4806,11.4109,11.4179,32000.0
2008-10-07 12:55:00,16.41,16.46,16.4,16.43,24300.0,11.4249,11.4597,11.4179,11.4388,24300.0
2008-10-07 13:00:00,16.45,16.52,16.42,16.48,21100.0,11.4527,11.5014,11.4318,11.4736,21100.0
2008-10-07 13:05:00,16.49,16.54,16.45,16.53,44600.0,11.4806,11.5154,11.4527,11.5084,44600.0
2008-10-07 13:10:00,16.52,16.54,16.48,16.48,26300.0,11.5014,11.5154,11.4736,11.4736,26300.0
2008-10-07 13:15:00,16.48,16.48,16.36,16.41,42900.0,11.4736,11.4736,11.3901,11.4249,42900.0
2008-10-07 13:20:00,16.41,16.45,16.28,16.37,59800.0,11.4249,11.4527,11.3344,11.397,59800.0
2008-10-07 13:25:00,16.34,16.36,16.16,16.26,15700.0,11.3761,11.3901,11.2508,11.3204,15700.0
2008-10-07 13:30:00,16.24,16.33,16.24,16.28,29100.0,11.3065,11.3692,11.3065,11.3344,29100.0
2008-10-07 13:35:00,16.27,16.42,16.25,16.41,25200.0,11.3274,11.4318,11.3135,11.4249,25200.0
2008-10-07 13:40:00,16.4,16.4,16.22,16.22,21500.0,11.4179,11.4179,11.2926,11.2926,21500.0
2008-10-07 13:45:00,16.22,16.22,16.12,16.12,26100.0,11.2926,11.2926,11.223,11.223,26100.0
2008-10-07 13:50:00,16.12,16.15,16.0,16.06,30700.0,11.223,11.2438,11.1394,11.1812,30700.0
2008-10-07 13:55:00,16.07,16.11,16.06,16.08,28000.0,11.1882,11.216,11.1812,11.1951,28000.0
2008-10-07 14:00:00,16.03,16.22,16.03,16.2,18500.0,11.1603,11.2926,11.1603,11.2787,18500.0
2008-10-07 14:05:00,16.2,16.25,16.18,16.25,14800.0,11.2787,11.3135,11.2647,11.3135,14800.0
2008-10-07 14:10:00,16.23,16.27,16.1,16.25,43400.0,11.2995,11.3274,11.209,11.3135,43400.0
2008-10-07 14:15:00,16.24,16.42,16.17,16.33,63500.0,11.3065,11.4318,11.2578,11.3692,63500.0
2008-10-07 14:20:00,16.32,16.41,16.23,16.25,87200.0,11.3622,11.4249,11.2995,11.3135,87200.0
2008-10-07 14:25:00,16.24,16.33,16.16,16.29,38100.0,11.3065,11.3692,11.2508,11.3413,38100.0
2008-10-07 14:30:00,16.29,16.5,16.29,16.47,91900.0,11.3413,11.4875,11.3413,11.4666,91900.0
2008-10-07 14:35:00,16.46,16.56,16.41,16.45,134700.0,11.4597,11.5293,11.4249,11.4527,134700.0
2008-10-07 14:40:00,16.46,16.51,16.35,16.4,22100.0,11.4597,11.4945,11.3831,11.4179,22100.0
2008-10-07 14:45:00,16.39,16.51,16.36,16.44,40900.0,11.4109,11.4945,11.3901,11.4457,40900.0
2008-10-07 14:50:00,16.42,16.46,16.36,16.38,24800.0,11.4318,11.4597,11.3901,11.404,24800.0
2008-10-07 14:55:00,16.36,16.41,16.35,16.39,115100.0,11.3901,11.4249,11.3831,11.4109,115100.0
2008-10-07 15:00:00,16.39,16.4,16.34,16.34,42500.0,11.4109,11.4179,11.3761,11.3761,42500.0
2008-10-07 15:05:00,16.34,16.37,16.24,16.26,70800.0,11.3761,11.397,11.3065,11.3204,70800.0
2008-10-07 15:10:00,16.25,16.34,16.23,16.25,26900.0,11.3135,11.3761,11.2995,11.3135,26900.0
2008-10-07 15:15:00,16.24,16.28,16.04,16.07,43100.0,11.3065,11.3344,11.1673,11.1882,43100.0
2008-10-07 15:20:00,16.06,16.16,16.06,16.09,60500.0,11.1812,11.2508,11.1812,11.2021,60500.0
2008-10-07 15:25:00,16.09,16.16,16.05,16.14,118100.0,11.2021,11.2508,11.1742,11.2369,118100.0
2008-10-07 15:30:00,16.14,16.25,16.13,16.16,39300.0,11.2369,11.3135,11.2299,11.2508,39300.0
2008-10-07 15:35:00,16.16,16.23,16.14,16.16,67500.0,11.2508,11.2995,11.2369,11.2508,67500.0
2008-10-07 15:40:00,16.16,16.22,16.13,16.16,47400.0,11.2508,11.2926,11.2299,11.2508,47400.0
2008-10-07 15:45:00,16.17,16.22,16.13,16.17,104900.0,11.2578,11.2926,11.2299,11.2578,104900.0
2008-10-07 15:50:00,16.16,16.18,16.08,16.17,119800.0,11.2508,11.2647,11.1951,11.2578,119800.0
2008-10-07 15:55:00,16.18,16.18,16.11,16.13,83800.0,11.2647,11.2647,11.216,11.2299,83800.0
2008-10-08 09:30:00,15.52,16.12,15.52,16.03,32600.0,10.8052,11.223,10.8052,11.1603,32600.0
2008-10-08 09:35:00,16.05,16.39,15.95,16.37,156400.0,11.1742,11.4109,11.1046,11.397,156400.0
2008-10-08 09:40:00,16.36,16.8,16.36,16.51,64700.0,11.3901,11.6964,11.3901,11.4945,64700.0
2008-10-08 09:45:00,16.53,16.62,16.32,16.5,27700.0,11.5084,11.5711,11.3622,11.4875,27700.0
2008-10-08 09:50:00,16.49,16.67,16.49,16.57,19400.0,11.4806,11.6059,11.4806,11.5363,19400.0
2008-10-08 09:55:00,16.58,16.59,16.43,16.44,24800.0,11.5432,11.5502,11.4388,11.4457,24800.0
2008-10-08 10:00:00,16.44,16.59,16.43,16.5,48300.0,11.4457,11.5502,11.4388,11.4875,48300.0
2008-10-08 10:05:00,16.53,16.59,16.46,16.5,22200.0,11.5084,11.5502,11.4597,11.4875,22200.0
2008-10-08 10:10:00,16.53,16.62,16.46,16.6,20700.0,11.5084,11.5711,11.4597,11.5571,20700.0
2008-10-08 10:15:00,16.58,16.61,16.06,16.07,84300.0,11.5432,11.5641,11.1812,11.1882,84300.0
2008-10-08 10:20:00,16.06,16.23,16.03,16.21,115600.0,11.1812,11.2995,11.1603,11.2856,115600.0
2008-10-08 10:25:00,16.24,16.25,16.13,16.25,14500.0,11.3065,11.3135,11.2299,11.3135,14500.0
2008-10-08 10:30:00,16.26,16.3,16.11,16.2,25800.0,11.3204,11.3483,11.216,11.2787,25800.0
2008-10-08 10:35:00,16.22,16.29,16.09,16.2,42800.0,11.2926,11.3413,11.2021,11.2787,42800.0
2008-10-08 10:40:00,16.21,16.25,16.05,16.05,68400.0,11.2856,11.3135,11.1742,11.1742,68400.0
2008-10-08 10:45:00,16.05,16.08,16.01,16.03,34500.0,11.1742,11.1951,11.1464,11.1603,34500.0
2008-10-08 10:50:00,16.04,16.09,15.98,15.98,41600.0,11.1673,11.2021,11.1255,11.1255,41600.0
2008-10-08 10:55:00,15.99,16.08,15.94,16.03,42800.0,11.1325,11.1951,11.0976,11.1603,42800.0
2008-10-08 11:00:00,16.04,16.14,15.93,16.13,33900.0,11.1673,11.2369,11.0907,11.2299,33900.0
2008-10-08 11:05:00,16.14,16.23,16.02,16.07,18600.0,11.2369,11.2995,11.1533,11.1882,18600.0
2008-10-08 11:10:00,16.04,16.1,16.04,16.07,4400.0,11.1673,11.209,11.1673,11.1882,4400.0
2008-10-08 11:15:00,16.08,16.11,16.01,16.02,20400.0,11.1951,11.216,11.1464,11.1533,20400.0
2008-10-08 11:20:00,16.04,16.11,16.03,16.09,30600.0,11.1673,11.216,11.1603,11.2021,30600.0
2008-10-08 11:25:00,16.09,16.24,16.09,16.1,16200.0,11.2021,11.3065,11.2021,11.209,16200.0
2008-10-08 11:30:00,16.09,16.1,16.0,16.08,10100.0,11.2021,11.209,11.1394,11.1951,10100.0
2008-10-08 11:35:00,16.06,16.13,16.01,16.1,149800.0,11.1812,11.2299,11.1464,11.209,149800.0
2008-10-08 11:40:00,16.1,16.12,16.03,16.05,44700.0,11.209,11.223,11.1603,11.1742,44700.0
2008-10-08 11:45:00,16.05,16.14,16.02,16.13,25300.0,11.1742,11.2369,11.1533,11.2299,25300.0
2008-10-08 11:50:00,16.12,16.14,16.08,16.11,17500.0,11.223,11.2369,11.1951,11.216,17500.0
2008-10-08 11:55:00,16.1,16.21,16.03,16.21,21100.0,11.209,11.2856,11.1603,11.2856,21100.0
2008-10-08 12:00:00,16.2,16.21,16.1,16.1,18700.0,11.2787,11.2856,11.209,11.209,18700.0
2008-10-08 12:05:00,16.1,16.12,15.99,15.99,39800.0,11.209,11.223,11.1325,11.1325,39800.0
2008-10-08 12:10:00,15.99,16.03,15.98,16.01,12900.0,11.1325,11.1603,11.1255,11.1464,12900.0
2008-10-08 12:15:00,15.99,16.14,15.98,16.11,14500.0,11.1325,11.2369,11.1255,11.216,14500.0
2008-10-08 12:20:00,16.1,16.1,16.0,16.04,25800.0,11.209,11.209,11.1394,11.1673,25800.0
2008-10-08 12:25:00,16.05,16.1,16.0,16.0,33300.0,11.1742,11.209,11.1394,11.1394,33300.0
2008-10-08 12:30:00,16.0,16.04,15.96,15.96,28400.0,11.1394,11.1673,11.1116,11.1116,28400.0
2008-10-08 12:35:00,15.96,16.04,15.93,15.99,37700.0,11.1116,11.1673,11.0907,11.1325,37700.0
2008-10-08 12:40:00,16.0,16.12,15.98,16.04,22100.0,11.1394,11.223,11.1255,11.1673,22100.0
2008-10-08 12:45:00,16.04,16.04,15.93,15.99,45300.0,11.1673,11.1673,11.0907,11.1325,45300.0
2008-10-08 12:50:00,16.0,16.1,15.99,16.09,65600.0,11.1394,11.209,11.1325,11.2021,65600.0
2008-10-08 12:55:00,16.09,16.1,16.07,16.09,29500.0,11.2021,11.209,11.1882,11.2021,29500.0
2008-10-08 13:00:00,16.07,16.3,16.07,16.28,35800.0,11.1882,11.3483,11.1882,11.3344,35800.0
2008-10-08 13:05:00,16.29,16.38,16.26,16.38,165700.0,11.3413,11.404,11.3204,11.404,165700.0
2008-10-08 13:10:00,16.39,16.47,16.34,16.47,45200.0,11.4109,11.4666,11.3761,11.4666,45200.0
2008-10-08 13:15:00,16.47,16.5,16.43,16.49,75600.0,11.4666,11.4875,11.4388,11.4806,75600.0
2008-10-08 13:20:00,16.49,16.62,16.48,16.58,170900.0,11.4806,11.5711,11.4736,11.5432,170900.0
2008-10-08 13:25:00,16.58,16.63,16.5,16.51,53400.0,11.5432,11.578,11.4875,11.4945,53400.0
2008-10-08 13:30:00,16.51,16.58,16.46,16.58,54500.0,11.4945,11.5432,11.4597,11.5432,54500.0
2008-10-08 13:35:00,16.58,16.7,16.55,16.63,58300.0,11.5432,11.6268,11.5223,11.578,58300.0
2008-10-08 13:40:00,16.63,16.72,16.62,16.72,121100.0,11.578,11.6407,11.5711,11.6407,121100.0
2008-10-08 13:45:00,16.71,16.73,16.59,16.6,21900.0,11.6337,11.6477,11.5502,11.5571,21900.0
2008-10-08 13:50:00,16.59,16.81,16.58,16.79,17000.0,11.5502,11.7033,11.5432,11.6894,17000.0
2008-10-08 13:55:00,16.79,16.88,16.79,16.86,38400.0,11.6894,11.7521,11.6894,11.7382,38400.0
2008-10-08 14:00:00,16.86,16.86,16.73,16.82,23900.0,11.7382,11.7382,11.6477,11.7103,23900.0
2008-10-08 14:05:00,16.82,16.87,16.74,16.85,44100.0,11.7103,11.7451,11.6546,11.7312,44100.0
2008-10-08 14:10:00,16.87,16.89,16.81,16.87,59600.0,11.7451,11.759,11.7033,11.7451,59600.0
2008-10-08 14:15:00,16.88,16.89,16.8,16.82,39000.0,11.7521,11.759,11.6964,11.7103,39000.0
2008-10-08 14:20:00,16.82,16.88,16.77,16.79,38400.0,11.7103,11.7521,11.6755,11.6894,38400.0
2008-10-08 14:25:00,16.79,16.82,16.68,16.68,122500.0,11.6894,11.7103,11.6128,11.6128,122500.0
2008-10-08 14:30:00,16.67,16.83,16.65,16.81,106400.0,11.6059,11.7173,11.592,11.7033,106400.0
2008-10-08 14:35:00,16.8,16.85,16.76,16.81,101600.0,11.6964,11.7312,11.6685,11.7033,101600.0
2008-10-08 14:40:00,16.81,16.88,16.73,16.8,60100.0,11.7033,11.7521,11.6477,11.6964,60100.0
2008-10-08 14:45:00,16.8,16.89,16.8,16.87,85900.0,11.6964,11.759,11.6964,11.7451,85900.0
2008-10-08 14:50:00,16.88,16.98,16.86,16.91,87600.0,11.7521,11.8217,11.7382,11.773,87600.0
2008-10-08 14:55:00,16.91,17.01,16.87,16.95,67600.0,11.773,11.8426,11.7451,11.8008,67600.0
2008-10-08 15:00:00,16.95,16.98,16.86,16.98,67200.0,11.8008,11.8217,11.7382,11.8217,67200.0
2008-10-08 15:05:00,16.96,17.02,16.92,16.95,41400.0,11.8078,11.8496,11.7799,11.8008,41400.0
2008-10-08 15:10:00,16.94,16.96,16.84,16.84,28700.0,11.7939,11.8078,11.7242,11.7242,28700.0
2008-10-08 15:15:00,16.83,16.94,16.78,16.94,41600.0,11.7173,11.7939,11.6825,11.7939,41600.0
2008-10-08 15:20:00,16.95,17.06,16.91,17.04,48700.0,11.8008,11.8774,11.773,11.8635,48700.0
2008-10-08 15:25:00,17.04,17.06,16.94,16.98,79600.0,11.8635,11.8774,11.7939,11.8217,79600.0
2008-10-08 15:30:00,16.97,17.0,16.86,16.9,83100.0,11.8147,11.8356,11.7382,11.766,83100.0
2008-10-08 15:35:00,16.88,16.93,16.78,16.81,94700.0,11.7521,11.7869,11.6825,11.7033,94700.0
2008-10-08 15:40:00,16.81,16.89,16.74,16.85,82500.0,11.7033,11.759,11.6546,11.7312,82500.0
2008-10-08 15:45:00,16.84,16.86,16.66,16.69,72500.0,11.7242,11.7382,11.5989,11.6198,72500.0
2008-10-08 15:50:00,16.7,16.7,16.55,16.57,70600.0,11.6268,11.6268,11.5223,11.5363,70600.0
2008-10-08 15:55:00,16.58,16.58,16.46,16.51,131100.0,11.5432,11.5432,11.4597,11.4945,131100.0
2008-10-09 09:30:00,16.82,17.08,16.8,17.01,57800.0,11.7103,11.8913,11.6964,11.8426,57800.0
2008-10-09 09:35:00,17.01,17.04,16.82,17.03,60400.0,11.8426,11.8635,11.7103,11.8565,60400.0
2008-10-09 09:40:00,17.0,17.27,16.97,17.27,91200.0,11.8356,12.0236,11.8147,12.0236,91200.0
2008-10-09 09:45:00,17.29,17.46,17.21,17.32,183600.0,12.0375,12.1559,11.9818,12.0584,183600.0
2008-10-09 09:50:00,17.32,17.33,17.23,17.26,119400.0,12.0584,12.0654,11.9958,12.0166,119400.0
2008-10-09 09:55:00,17.26,17.32,17.1,17.14,160900.0,12.0166,12.0584,11.9053,11.9331,160900.0
2008-10-09 10:00:00,17.16,17.26,17.05,17.25,107600.0,11.947,12.0166,11.8704,12.0097,107600.0
2008-10-09 10:05:00,17.24,17.34,17.19,17.33,39800.0,12.0027,12.0723,11.9679,12.0654,39800.0
2008-10-09 10:10:00,17.33,17.46,17.25,17.25,52200.0,12.0654,12.1559,12.0097,12.0097,52200.0
2008-10-09 10:15:00,17.24,17.36,17.21,17.35,23800.0,12.0027,12.0863,11.9818,12.0793,23800.0
2008-10-09 10:20:00,17.33,17.44,17.31,17.32,19300.0,12.0654,12.142,12.0515,12.0584,19300.0
2008-10-09 10:25:00,17.31,17.31,17.14,17.21,53400.0,12.0515,12.0515,11.9331,11.9818,53400.0
2008-10-09 10:30:00,17.2,17.28,17.16,17.27,38000.0,11.9749,12.0306,11.947,12.0236,38000.0
2008-10-09 10:35:00,17.27,17.42,17.22,17.22,49400.0,12.0236,12.128,11.9888,11.9888,49400.0
2008-10-09 10:40:00,17.22,17.29,17.16,17.23,66900.0,11.9888,12.0375,11.947,11.9958,66900.0
2008-10-09 10:45:00,17.24,17.28,17.18,17.27,64000.0,12.0027,12.0306,11.9609,12.0236,64000.0
2008-10-09 10:50:00,17.28,17.28,17.11,17.19,50200.0,12.0306,12.0306,11.9122,11.9679,50200.0
2008-10-09 10:55:00,17.19,17.3,17.18,17.2,170600.0,11.9679,12.0445,11.9609,11.9749,170600.0
2008-10-09 11:00:00,17.2,17.29,17.1,17.16,91100.0,11.9749,12.0375,11.9053,11.947,91100.0
2008-10-09 11:05:00,17.17,17.26,17.13,17.24,85100.0,11.954,12.0166,11.9261,12.0027,85100.0
2008-10-09 11:10:00,17.22,17.25,17.13,17.22,97600.0,11.9888,12.0097,11.9261,11.9888,97600.0
2008-10-09 11:15:00,17.22,17.27,17.14,17.22,63500.0,11.9888,12.0236,11.9331,11.9888,63500.0
2008-10-09 11:20:00,17.22,17.24,17.11,17.14,41600.0,11.9888,12.0027,11.9122,11.9331,41600.0
2008-10-09 11:25:00,17.11,17.15,17.05,17.15,40300.0,11.9122,11.9401,11.8704,11.9401,40300.0
2008-10-09 11:30:00,17.16,17.18,17.01,17.03,70400.0,11.947,11.9609,11.8426,11.8565,70400.0
2008-10-09 11:35:00,17.02,17.18,17.01,17.08,82500.0,11.8496,11.9609,11.8426,11.8913,82500.0
2008-10-09 11:40:00,17.08,17.13,17.01,17.04,24600.0,11.8913,11.9261,11.8426,11.8635,24600.0
2008-10-09 11:45:00,17.04,17.14,17.01,17.02,23700.0,11.8635,11.9331,11.8426,11.8496,23700.0
2008-10-09 11:50:00,17.0,17.13,16.96,17.0,151800.0,11.8356,11.9261,11.8078,11.8356,151800.0
2008-10-09 11:55:00,17.0,17.03,16.98,17.0,72300.0,11.8356,11.8565,11.8217,11.8356,72300.0
2008-10-09 12:00:00,17.01,17.03,16.97,17.0,85000.0,11.8426,11.8565,11.8147,11.8356,85000.0
2008-10-09 12:05:00,17.0,17.05,17.0,17.0,116700.0,11.8356,11.8704,11.8356,11.8356,116700.0
2008-10-09 12:10:00,17.0,17.04,16.96,16.97,50000.0,11.8356,11.8635,11.8078,11.8147,50000.0
2008-10-09 12:15:00,16.98,17.05,16.97,17.03,32100.0,11.8217,11.8704,11.8147,11.8565,32100.0
2008-10-09 12:20:00,17.02,17.07,17.0,17.05,45500.0,11.8496,11.8844,11.8356,11.8704,45500.0
2008-10-09 12:25:00,17.05,17.07,17.01,17.02,32000.0,11.8704,11.8844,11.8426,11.8496,32000.0
2008-10-09 12:30:00,17.03,17.03,16.97,17.01,11000.0,11.8565,11.8565,11.8147,11.8426,11000.0
2008-10-09 12:35:00,17.02,17.04,17.01,17.02,18100.0,11.8496,11.8635,11.8426,11.8496,18100.0
2008-10-09 12:40:00,17.02,17.02,16.99,17.0,51200.0,11.8496,11.8496,11.8287,11.8356,51200.0
2008-10-09 12:45:00,17.0,17.01,16.95,16.97,42400.0,11.8356,11.8426,11.8008,11.8147,42400.0
2008-10-09 12:50:00,16.96,17.0,16.92,17.0,41400.0,11.8078,11.8356,11.7799,11.8356,41400.0
2008-10-09 12:55:00,17.0,17.01,16.98,17.0,88300.0,11.8356,11.8426,11.8217,11.8356,88300.0
2008-10-09 13:00:00,17.0,17.03,16.99,17.01,41300.0,11.8356,11.8565,11.8287,11.8426,41300.0
2008-10-09 13:05:00,17.0,17.02,16.99,17.0,35500.0,11.8356,11.8496,11.8287,11.8356,35500.0
2008-10-09 13:10:00,17.0,17.21,17.0,17.03,35100.0,11.8356,11.9818,11.8356,11.8565,35100.0
2008-10-09 13:15:00,17.03,17.06,17.01,17.02,14900.0,11.8565,11.8774,11.8426,11.8496,14900.0
2008-10-09 13:20:00,17.03,17.05,16.98,17.02,43200.0,11.8565,11.8704,11.8217,11.8496,43200.0
2008-10-09 13:25:00,17.02,17.12,17.0,17.08,111400.0,11.8496,11.9192,11.8356,11.8913,111400.0
2008-10-09 13:30:00,17.07,17.11,17.02,17.04,72100.0,11.8844,11.9122,11.8496,11.8635,72100.0
2008-10-09 13:35:00,17.03,17.07,16.85,16.9,49700.0,11.8565,11.8844,11.7312,11.766,49700.0
2008-10-09 13:40:00,16.9,17.0,16.89,16.97,65300.0,11.766,11.8356,11.759,11.8147,65300.0
2008-10-09 13:45:00,16.97,17.0,16.95,16.97,59600.0,11.8147,11.8356,11.8008,11.8147,59600.0
2008-10-09 13:50:00,16.98,17.0,16.94,16.95,36300.0,11.8217,11.8356,11.7939,11.8008,36300.0
2008-10-09 13:55:00,16.95,17.0,16.9,16.94,28800.0,11.8008,11.8356,11.766,11.7939,28800.0
2008-10-09 14:00:00,16.92,16.99,16.91,16.92,22700.0,11.7799,11.8287,11.773,11.7799,22700.0
2008-10-09 14:05:00,16.91,16.94,16.87,16.93,64600.0,11.773,11.7939,11.7451,11.7869,64600.0
2008-10-09 14:10:00,16.93,16.97,16.85,16.97,131800.0,11.7869,11.8147,11.7312,11.8147,131800.0
2008-10-09 14:15:00,16.97,17.01,16.86,16.86,92300.0,11.8147,11.8426,11.7382,11.7382,92300.0
2008-10-09 14:20:00,16.86,16.9,16.78,16.86,46700.0,11.7382,11.766,11.6825,11.7382,46700.0
2008-10-09 14:25:00,16.86,16.89,16.82,16.85,24000.0,11.7382,11.759,11.7103,11.7312,24000.0
2008-10-09 14:30:00,16.85,16.9,16.83,16.84,37500.0,11.7312,11.766,11.7173,11.7242,37500.0
2008-10-09 14:35:00,16.83,16.85,16.81,16.83,27400.0,11.7173,11.7312,11.7033,11.7173,27400.0
2008-10-09 14:40:00,16.83,16.84,16.81,16.83,44000.0,11.7173,11.7242,11.7033,11.7173,44000.0
2008-10-09 14:45:00,16.83,16.88,16.81,16.88,81100.0,11.7173,11.7521,11.7033,11.7521,81100.0
2008-10-09 14:50:00,16.87,16.88,16.81,16.81,56900.0,11.7451,11.7521,11.7033,11.7033,56900.0
2008-10-09 14:55:00,16.81,16.86,16.8,16.81,51100.0,11.7033,11.7382,11.6964,11.7033,51100.0
2008-10-09 15:00:00,16.8,16.84,16.7,16.73,127300.0,11.6964,11.7242,11.6268,11.6477,127300.0
2008-10-09 15:05:00,16.74,16.9,16.74,16.9,119500.0,11.6546,11.766,11.6546,11.766,119500.0
2008-10-09 15:10:00,16.89,16.89,16.71,16.77,65800.0,11.759,11.759,11.6337,11.6755,65800.0
2008-10-09 15:15:00,16.77,16.92,16.71,16.76,45400.0,11.6755,11.7799,11.6337,11.6685,45400.0
2008-10-09 15:20:00,16.74,16.8,16.62,16.73,69100.0,11.6546,11.6964,11.5711,11.6477,69100.0
2008-10-09 15:25:00,16.73,16.73,16.54,16.55,74700.0,11.6477,11.6477,11.5154,11.5223,74700.0
2008-10-09 15:30:00,16.55,16.65,16.52,16.55,67200.0,11.5223,11.592,11.5014,11.5223,67200.0
2008-10-09 15:35:00,16.56,16.57,16.35,16.36,74600.0,11.5293,11.5363,11.3831,11.3901,74600.0
2008-10-09 15:40:00,16.36,16.37,16.18,16.25,91600.0,11.3901,11.397,11.2647,11.3135,91600.0
2008-10-09 15:45:00,16.2,16.32,16.19,16.31,89100.0,11.2787,11.3622,11.2717,11.3552,89100.0
2008-10-09 15:50:00,16.31,16.52,16.25,16.51,170000.0,11.3552,11.5014,11.3135,11.4945,170000.0
2008-10-09 15:55:00,16.51,16.72,16.44,16.51,138500.0,11.4945,11.6407,11.4457,11.4945,138500.0
2008-10-10 09:30:00,15.59,15.99,14.54,15.78,61000.0,10.854,11.1325,10.1229,10.9862,61000.0
2008-10-10 09:35:00,15.78,15.87,15.5,15.66,94200.0,10.9862,11.0489,10.7913,10.9027,94200.0
2008-10-10 09:40:00,15.68,16.57,15.68,16.46,119800.0,10.9166,11.5363,10.9166,11.4597,119800.0
2008-10-10 09:45:00,16.45,16.72,16.44,16.6,128700.0,11.4527,11.6407,11.4457,11.5571,128700.0
2008-10-10 09:50:00,16.57,16.81,16.43,16.79,58500.0,11.5363,11.7033,11.4388,11.6894,58500.0
2008-10-10 09:55:00,16.77,16.77,16.53,16.7,104300.0,11.6755,11.6755,11.5084,11.6268,104300.0
2008-10-10 10:00:00,16.7,17.13,16.67,17.03,226400.0,11.6268,11.9261,11.6059,11.8565,226400.0
2008-10-10 10:05:00,17.01,17.6,16.94,17.59,186100.0,11.8426,12.2534,11.7939,12.2464,186100.0
2008-10-10 10:10:00,17.6,17.75,17.47,17.58,108800.0,12.2534,12.3578,12.1628,12.2394,108800.0
2008-10-10 10:15:00,17.6,17.63,17.23,17.33,126600.0,12.2534,12.2742,11.9958,12.0654,126600.0
2008-10-10 10:20:00,17.33,17.46,17.14,17.18,110500.0,12.0654,12.1559,11.9331,11.9609,110500.0
2008-10-10 10:25:00,17.18,17.22,16.95,16.99,115400.0,11.9609,11.9888,11.8008,11.8287,115400.0
2008-10-10 10:30:00,16.98,17.0,16.49,16.5,160200.0,11.8217,11.8356,11.4806,11.4875,160200.0
2008-10-10 10:35:00,16.47,16.6,16.32,16.45,187800.0,11.4666,11.5571,11.3622,11.4527,187800.0
2008-10-10 10:40:00,16.46,16.53,16.28,16.45,66000.0,11.4597,11.5084,11.3344,11.4527,66000.0
2008-10-10 10:45:00,16.46,16.73,16.4,16.69,125800.0,11.4597,11.6477,11.4179,11.6198,125800.0
2008-10-10 10:50:00,16.69,16.7,16.56,16.68,55600.0,11.6198,11.6268,11.5293,11.6128,55600.0
2008-10-10 10:55:00,16.67,16.69,16.49,16.63,109400.0,11.6059,11.6198,11.4806,11.578,109400.0
2008-10-10 11:00:00,16.64,16.69,16.43,16.47,47800.0,11.585,11.6198,11.4388,11.4666,47800.0
2008-10-10 11:05:00,16.49,16.7,16.48,16.66,74300.0,11.4806,11.6268,11.4736,11.5989,74300.0
2008-10-10 11:10:00,16.66,16.78,16.6,16.75,98900.0,11.5989,11.6825,11.5571,11.6616,98900.0
2008-10-10 11:15:00,16.75,16.85,16.6,16.67,41200.0,11.6616,11.7312,11.5571,11.6059,41200.0
2008-10-10 11:20:00,16.66,16.77,16.6,16.64,51400.0,11.5989,11.6755,11.5571,11.585,51400.0
2008-10-10 11:25:00,16.63,16.68,16.49,16.59,248100.0,11.578,11.6128,11.4806,11.5502,248100.0
2008-10-10 11:30:00,16.6,16.67,16.51,16.57,33900.0,11.5571,11.6059,11.4945,11.5363,33900.0
2008-10-10 11:35:00,16.58,16.72,16.55,16.6,22700.0,11.5432,11.6407,11.5223,11.5571,22700.0
2008-10-10 11:40:00,16.62,16.72,16.58,16.62,28800.0,11.5711,11.6407,11.5432,11.5711,28800.0
2008-10-10 11:45:00,16.62,16.72,16.58,16.62,23500.0,11.5711,11.6407,11.5432,11.5711,23500.0
2008-10-10 11:50:00,16.64,16.66,16.57,16.59,29300.0,11.585,11.5989,11.5363,11.5502,29300.0
2008-10-10 11:55:00,16.59,16.65,16.46,16.6,33500.0,11.5502,11.592,11.4597,11.5571,33500.0
2008-10-10 12:00:00,16.62,16.8,16.58,16.78,48600.0,11.5711,11.6964,11.5432,11.6825,48600.0
2008-10-10 12:05:00,16.78,16.93,16.78,16.89,117400.0,11.6825,11.7869,11.6825,11.759,117400.0
2008-10-10 12:10:00,16.89,17.09,16.89,17.09,73200.0,11.759,11.8983,11.759,11.8983,73200.0
2008-10-10 12:15:00,17.09,17.1,17.02,17.04,74700.0,11.8983,11.9053,11.8496,11.8635,74700.0
2008-10-10 12:20:00,17.04,17.12,16.95,16.96,71100.0,11.8635,11.9192,11.8008,11.8078,71100.0
2008-10-10 12:25:00,16.96,17.03,16.89,16.91,55400.0,11.8078,11.8565,11.759,11.773,55400.0
2008-10-10 12:30:00,16.92,17.05,16.89,16.95,51000.0,11.7799,11.8704,11.759,11.8008,51000.0
2008-10-10 12:35:00,16.95,17.06,16.86,16.96,38300.0,11.8008,11.8774,11.7382,11.8078,38300.0
2008-10-10 12:40:00,16.95,17.31,16.94,17.28,63700.0,11.8008,12.0515,11.7939,12.0306,63700.0
2008-10-10 12:45:00,17.27,17.3,17.11,17.11,37900.0,12.0236,12.0445,11.9122,11.9122,37900.0
2008-10-10 12:50:00,17.12,17.17,17.1,17.14,16900.0,11.9192,11.954,11.9053,11.9331,16900.0
2008-10-10 12:55:00,17.15,17.24,17.1,17.23,28800.0,11.9401,12.0027,11.9053,11.9958,28800.0
2008-10-10 13:00:00,17.25,17.27,17.13,17.16,31800.0,12.0097,12.0236,11.9261,11.947,31800.0
2008-10-10 13:05:00,17.17,17.31,17.16,17.3,33300.0,11.954,12.0515,11.947,12.0445,33300.0
2008-10-10 13:10:00,17.28,17.37,17.22,17.34,110400.0,12.0306,12.0932,11.9888,12.0723,110400.0
2008-10-10 13:15:00,17.29,17.4,17.25,17.26,59400.0,12.0375,12.1141,12.0097,12.0166,59400.0
2008-10-10 13:20:00,17.25,17.35,17.16,17.24,27800.0,12.0097,12.0793,11.947,12.0027,27800.0
2008-10-10 13:25:00,17.22,17.4,17.19,17.35,30300.0,11.9888,12.1141,11.9679,12.0793,30300.0
2008-10-10 13:30:00,17.37,17.39,17.29,17.31,76200.0,12.0932,12.1072,12.0375,12.0515,76200.0
2008-10-10 13:35:00,17.33,17.43,17.23,17.38,75100.0,12.0654,12.135,11.9958,12.1002,75100.0
2008-10-10 13:40:00,17.38,17.45,17.29,17.38,62600.0,12.1002,12.1489,12.0375,12.1002,62600.0
2008-10-10 13:45:00,17.38,17.38,17.09,17.1,51400.0,12.1002,12.1002,11.8983,11.9053,51400.0
2008-10-10 13:50:00,17.11,17.2,17.08,17.11,62500.0,11.9122,11.9749,11.8913,11.9122,62500.0
2008-10-10 13:55:00,17.09,17.31,17.09,17.24,55400.0,11.8983,12.0515,11.8983,12.0027,55400.0
2008-10-10 14:00:00,17.24,17.41,17.18,17.35,48000.0,12.0027,12.1211,11.9609,12.0793,48000.0
2008-10-10 14:05:00,17.38,17.64,17.37,17.63,76700.0,12.1002,12.2812,12.0932,12.2742,76700.0
2008-10-10 14:10:00,17.63,17.7,17.52,17.55,81000.0,12.2742,12.323,12.1977,12.2185,81000.0
2008-10-10 14:15:00,17.51,17.66,17.47,17.48,41900.0,12.1907,12.2951,12.1628,12.1698,41900.0
2008-10-10 14:20:00,17.47,17.64,17.37,17.37,52500.0,12.1628,12.2812,12.0932,12.0932,52500.0
2008-10-10 14:25:00,17.36,17.45,17.25,17.31,73700.0,12.0863,12.1489,12.0097,12.0515,73700.0
2008-10-10 14:30:00,17.31,17.44,17.28,17.3,58100.0,12.0515,12.142,12.0306,12.0445,58100.0
2008-10-10 14:35:00,17.29,17.47,17.24,17.46,42000.0,12.0375,12.1628,12.0027,12.1559,42000.0
2008-10-10 14:40:00,17.48,17.49,17.37,17.47,32300.0,12.1698,12.1768,12.0932,12.1628,32300.0
2008-10-10 14:45:00,17.47,17.56,17.44,17.52,68300.0,12.1628,12.2255,12.142,12.1977,68300.0
2008-10-10 14:50:00,17.5,17.58,17.41,17.48,36400.0,12.1837,12.2394,12.1211,12.1698,36400.0
2008-10-10 14:55:00,17.47,17.58,17.32,17.53,33400.0,12.1628,12.2394,12.0584,12.2046,33400.0
2008-10-10 15:00:00,17.53,17.64,17.39,17.51,128800.0,12.2046,12.2812,12.1072,12.1907,128800.0
2008-10-10 15:05:00,17.52,17.55,17.45,17.48,84400.0,12.1977,12.2185,12.1489,12.1698,84400.0
2008-10-10 15:10:00,17.48,17.93,17.46,17.85,118600.0,12.1698,12.4831,12.1559,12.4274,118600.0
2008-10-10 15:15:00,17.87,17.91,17.72,17.8,94000.0,12.4413,12.4692,12.3369,12.3926,94000.0
2008-10-10 15:20:00,17.79,18.0,17.79,17.99,132700.0,12.3856,12.5318,12.3856,12.5249,132700.0
2008-10-10 15:25:00,17.98,18.83,17.97,18.27,263700.0,12.5179,13.1097,12.511,12.7198,263700.0
2008-10-10 15:30:00,18.27,18.49,18.23,18.45,86100.0,12.7198,12.873,12.692,12.8451,86100.0
2008-10-10 15:35:00,18.46,18.72,18.37,18.56,198100.0,12.8521,13.0331,12.7894,12.9217,198100.0
2008-10-10 15:40:00,18.56,18.57,18.3,18.35,245100.0,12.9217,12.9287,12.7407,12.7755,245100.0
2008-10-10 15:45:00,18.35,18.47,18.29,18.46,195300.0,12.7755,12.8591,12.7337,12.8521,195300.0
2008-10-10 15:50:00,18.45,18.55,18.38,18.43,191200.0,12.8451,12.9148,12.7964,12.8312,191200.0
2008-10-10 15:55:00,18.44,18.47,18.33,18.33,187700.0,12.8382,12.8591,12.7616,12.7616,187700.0
2008-10-13 09:30:00,18.64,18.95,18.64,18.8,69600.0,12.9774,13.1932,12.9774,13.0888,69600.0
2008-10-13 09:35:00,18.83,19.0,18.73,18.96,79400.0,13.1097,13.2281,13.0401,13.2002,79400.0
2008-10-13 09:40:00,18.97,19.15,18.85,19.0,223500.0,13.2072,13.3325,13.1236,13.2281,223500.0
2008-10-13 09:45:00,19.03,19.05,18.9,18.96,52600.0,13.2489,13.2629,13.1584,13.2002,52600.0
2008-10-13 09:50:00,18.96,18.96,18.73,18.75,162500.0,13.2002,13.2002,13.0401,13.054,162500.0
2008-10-13 09:55:00,18.75,18.79,18.58,18.67,58500.0,13.054,13.0819,12.9356,12.9983,58500.0
2008-10-13 10:00:00,18.64,18.79,18.61,18.64,49200.0,12.9774,13.0819,12.9565,12.9774,49200.0
2008-10-13 10:05:00,18.64,18.65,18.46,18.48,79200.0,12.9774,12.9844,12.8521,12.866,79200.0
2008-10-13 10:10:00,18.46,18.51,18.38,18.46,295100.0,12.8521,12.8869,12.7964,12.8521,295100.0
2008-10-13 10:15:00,18.48,18.49,18.37,18.43,119700.0,12.866,12.873,12.7894,12.8312,119700.0
2008-10-13 10:20:00,18.43,18.49,18.35,18.37,143400.0,12.8312,12.873,12.7755,12.7894,143400.0
2008-10-13 10:25:00,18.36,18.6,18.34,18.57,55500.0,12.7825,12.9496,12.7686,12.9287,55500.0
2008-10-13 10:30:00,18.57,18.68,18.57,18.64,67400.0,12.9287,13.0053,12.9287,12.9774,67400.0
2008-10-13 10:35:00,18.62,18.74,18.56,18.74,36200.0,12.9635,13.047,12.9217,13.047,36200.0
2008-10-13 10:40:00,18.74,18.74,18.56,18.66,28900.0,13.047,13.047,12.9217,12.9913,28900.0
2008-10-13 10:45:00,18.66,18.71,18.59,18.67,21500.0,12.9913,13.0262,12.9426,12.9983,21500.0
2008-10-13 10:50:00,18.67,18.75,18.65,18.71,68600.0,12.9983,13.054,12.9844,13.0262,68600.0
2008-10-13 10:55:00,18.7,18.76,18.66,18.71,20800.0,13.0192,13.061,12.9913,13.0262,20800.0
2008-10-13 11:00:00,18.7,18.78,18.63,18.65,34600.0,13.0192,13.0749,12.9705,12.9844,34600.0
2008-10-13 11:05:00,18.66,18.71,18.61,18.62,28800.0,12.9913,13.0262,12.9565,12.9635,28800.0
2008-10-13 11:10:00,18.61,18.68,18.57,18.65,75600.0,12.9565,13.0053,12.9287,12.9844,75600.0
2008-10-13 11:15:00,18.64,18.65,18.5,18.5,24900.0,12.9774,12.9844,12.8799,12.8799,24900.0
2008-10-13 11:20:00,18.51,18.55,18.49,18.54,26100.0,12.8869,12.9148,12.873,12.9078,26100.0
2008-10-13 11:25:00,18.52,18.61,18.52,18.56,22600.0,12.8939,12.9565,12.8939,12.9217,22600.0
2008-10-13 11:30:00,18.57,18.66,18.55,18.6,21600.0,12.9287,12.9913,12.9148,12.9496,21600.0
2008-10-13 11:35:00,18.6,18.63,18.55,18.63,20900.0,12.9496,12.9705,12.9148,12.9705,20900.0
2008-10-13 11:40:00,18.64,18.73,18.63,18.68,23900.0,12.9774,13.0401,12.9705,13.0053,23900.0
2008-10-13 11:45:00,18.67,18.68,18.49,18.51,32300.0,12.9983,13.0053,12.873,12.8869,32300.0
2008-10-13 11:50:00,18.51,18.52,18.47,18.5,31400.0,12.8869,12.8939,12.8591,12.8799,31400.0
2008-10-13 11:55:00,18.5,18.53,18.46,18.48,24900.0,12.8799,12.9008,12.8521,12.866,24900.0
2008-10-13 12:00:00,18.47,18.54,18.45,18.49,56600.0,12.8591,12.9078,12.8451,12.873,56600.0
2008-10-13 12:05:00,18.48,18.5,18.36,18.39,66900.0,12.866,12.8799,12.7825,12.8034,66900.0
2008-10-13 12:10:00,18.39,18.5,18.38,18.47,111700.0,12.8034,12.8799,12.7964,12.8591,111700.0
2008-10-13 12:15:00,18.47,18.47,18.33,18.41,108800.0,12.8591,12.8591,12.7616,12.8173,108800.0
2008-10-13 12:20:00,18.4,18.45,18.38,18.38,58800.0,12.8103,12.8451,12.7964,12.7964,58800.0
2008-10-13 12:25:00,18.38,18.46,18.38,18.39,34800.0,12.7964,12.8521,12.7964,12.8034,34800.0
2008-10-13 12:30:00,18.39,18.39,18.34,18.37,12700.0,12.8034,12.8034,12.7686,12.7894,12700.0
2008-10-13 12:35:00,18.35,18.4,18.31,18.35,41900.0,12.7755,12.8103,12.7477,12.7755,41900.0
2008-10-13 12:40:00,18.34,18.41,18.34,18.38,45800.0,12.7686,12.8173,12.7686,12.7964,45800.0
2008-10-13 12:45:00,18.39,18.41,18.35,18.41,47000.0,12.8034,12.8173,12.7755,12.8173,47000.0
2008-10-13 12:50:00,18.4,18.47,18.34,18.35,28100.0,12.8103,12.8591,12.7686,12.7755,28100.0
2008-10-13 12:55:00,18.35,18.44,18.34,18.4,34100.0,12.7755,12.8382,12.7686,12.8103,34100.0
2008-10-13 13:00:00,18.4,18.4,18.31,18.34,47300.0,12.8103,12.8103,12.7477,12.7686,47300.0
2008-10-13 13:05:00,18.34,18.37,18.3,18.31,108000.0,12.7686,12.7894,12.7407,12.7477,108000.0
2008-10-13 13:10:00,18.31,18.33,18.3,18.31,20800.0,12.7477,12.7616,12.7407,12.7477,20800.0
2008-10-13 13:15:00,18.31,18.31,18.13,18.15,71800.0,12.7477,12.7477,12.6223,12.6363,71800.0
2008-10-13 13:20:00,18.16,18.23,18.1,18.21,62900.0,12.6432,12.692,12.6015,12.678,62900.0
2008-10-13 13:25:00,18.2,18.23,18.15,18.16,27300.0,12.6711,12.692,12.6363,12.6432,27300.0
2008-10-13 13:30:00,18.16,18.18,18.12,18.14,14500.0,12.6432,12.6572,12.6154,12.6293,14500.0
2008-10-13 13:35:00,18.13,18.14,18.1,18.1,35200.0,12.6223,12.6293,12.6015,12.6015,35200.0
2008-10-13 13:40:00,18.1,18.11,18.0,18.0,120900.0,12.6015,12.6084,12.5318,12.5318,120900.0
2008-10-13 13:45:00,18.0,18.02,17.89,17.89,66000.0,12.5318,12.5458,12.4553,12.4553,66000.0
2008-10-13 13:50:00,17.89,18.14,17.89,18.12,79600.0,12.4553,12.6293,12.4553,12.6154,79600.0
2008-10-13 13:55:00,18.13,18.15,18.1,18.11,30600.0,12.6223,12.6363,12.6015,12.6084,30600.0
2008-10-13 14:00:00,18.11,18.11,18.03,18.06,35500.0,12.6084,12.6084,12.5527,12.5736,35500.0
2008-10-13 14:05:00,18.06,18.07,17.92,17.95,28500.0,12.5736,12.5806,12.4761,12.497,28500.0
2008-10-13 14:10:00,17.95,18.01,17.91,17.98,33000.0,12.497,12.5388,12.4692,12.5179,33000.0
2008-10-13 14:15:00,17.99,18.09,17.97,18.05,21800.0,12.5249,12.5945,12.511,12.5667,21800.0
2008-10-13 14:20:00,18.05,18.05,17.92,17.94,28000.0,12.5667,12.5667,12.4761,12.4901,28000.0
2008-10-13 14:25:00,17.94,17.95,17.9,17.9,46100.0,12.4901,12.497,12.4622,12.4622,46100.0
2008-10-13 14:30:00,17.9,17.93,17.85,17.91,51500.0,12.4622,12.4831,12.4274,12.4692,51500.0
2008-10-13 14:35:00,17.91,17.96,17.91,17.94,13600.0,12.4692,12.504,12.4692,12.4901,13600.0
2008-10-13 14:40:00,17.94,18.01,17.94,17.96,25600.0,12.4901,12.5388,12.4901,12.504,25600.0
2008-10-13 14:45:00,17.96,18.01,17.92,18.01,31900.0,12.504,12.5388,12.4761,12.5388,31900.0
2008-10-13 14:50:00,18.0,18.02,17.97,18.0,37900.0,12.5318,12.5458,12.511,12.5318,37900.0
2008-10-13 14:55:00,18.0,18.16,18.0,18.14,74600.0,12.5318,12.6432,12.5318,12.6293,74600.0
2008-10-13 15:00:00,18.14,18.17,18.1,18.16,46300.0,12.6293,12.6502,12.6015,12.6432,46300.0
2008-10-13 15:05:00,18.15,18.19,18.12,18.15,26900.0,12.6363,12.6641,12.6154,12.6363,26900.0
2008-10-13 15:10:00,18.15,18.19,18.08,18.14,29400.0,12.6363,12.6641,12.5875,12.6293,29400.0
2008-10-13 15:15:00,18.14,18.17,18.09,18.1,38200.0,12.6293,12.6502,12.5945,12.6015,38200.0
2008-10-13 15:20:00,18.1,18.15,18.05,18.1,43900.0,12.6015,12.6363,12.5667,12.6015,43900.0
2008-10-13 15:25:00,18.11,18.11,18.04,18.07,52700.0,12.6084,12.6084,12.5597,12.5806,52700.0
2008-10-13 15:30:00,18.06,18.1,18.02,18.08,49500.0,12.5736,12.6015,12.5458,12.5875,49500.0
2008-10-13 15:35:00,18.08,18.19,18.03,18.19,70300.0,12.5875,12.6641,12.5527,12.6641,70300.0
2008-10-13 15:40:00,18.19,18.34,18.19,18.33,143200.0,12.6641,12.7686,12.6641,12.7616,143200.0
2008-10-13 15:45:00,18.35,18.5,18.29,18.49,300300.0,12.7755,12.8799,12.7337,12.873,300300.0
2008-10-13 15:50:00,18.49,18.59,18.48,18.54,104300.0,12.873,12.9426,12.866,12.9078,104300.0
2008-10-13 15:55:00,18.54,18.8,18.51,18.75,227300.0,12.9078,13.0888,12.8869,13.054,227300.0
2008-10-14 09:30:00,19.01,19.98,18.97,19.06,81600.0,13.235,13.9103,13.2072,13.2698,81600.0
2008-10-14 09:35:00,19.08,19.19,18.9,18.94,32600.0,13.2838,13.3603,13.1584,13.1863,32600.0
2008-10-14 09:40:00,18.93,19.05,18.9,18.95,89800.0,13.1793,13.2629,13.1584,13.1932,89800.0
2008-10-14 09:45:00,18.92,19.04,18.8,19.02,39400.0,13.1724,13.2559,13.0888,13.242,39400.0
2008-10-14 09:50:00,19.02,19.04,18.67,18.75,98400.0,13.242,13.2559,12.9983,13.054,98400.0
2008-10-14 09:55:00,18.74,18.74,18.41,18.42,72200.0,13.047,13.047,12.8173,12.8243,72200.0
2008-10-14 10:00:00,18.42,18.83,18.41,18.77,146500.0,12.8243,13.1097,12.8173,13.0679,146500.0
2008-10-14 10:05:00,18.78,18.85,18.59,18.72,69200.0,13.0749,13.1236,12.9426,13.0331,69200.0
2008-10-14 10:10:00,18.7,18.76,18.56,18.58,64400.0,13.0192,13.061,12.9217,12.9356,64400.0
2008-10-14 10:15:00,18.56,18.65,18.53,18.54,62400.0,12.9217,12.9844,12.9008,12.9078,62400.0
2008-10-14 10:20:00,18.54,18.56,18.44,18.44,37000.0,12.9078,12.9217,12.8382,12.8382,37000.0
2008-10-14 10:25:00,18.43,18.59,18.32,18.58,102900.0,12.8312,12.9426,12.7546,12.9356,102900.0
2008-10-14 10:30:00,18.56,18.58,18.47,18.51,28000.0,12.9217,12.9356,12.8591,12.8869,28000.0
2008-10-14 10:35:00,18.52,18.53,18.46,18.49,34300.0,12.8939,12.9008,12.8521,12.873,34300.0
2008-10-14 10:40:00,18.49,18.56,18.47,18.53,92000.0,12.873,12.9217,12.8591,12.9008,92000.0
2008-10-14 10:45:00,18.54,18.66,18.51,18.61,64800.0,12.9078,12.9913,12.8869,12.9565,64800.0
2008-10-14 10:50:00,18.63,18.68,18.54,18.64,21200.0,12.9705,13.0053,12.9078,12.9774,21200.0
2008-10-14 10:55:00,18.64,18.69,18.45,18.66,33100.0,12.9774,13.0122,12.8451,12.9913,33100.0
2008-10-14 11:00:00,18.66,18.7,18.54,18.63,93100.0,12.9913,13.0192,12.9078,12.9705,93100.0
2008-10-14 11:05:00,18.62,18.7,18.6,18.7,99900.0,12.9635,13.0192,12.9496,13.0192,99900.0
2008-10-14 11:10:00,18.7,18.71,18.62,18.7,58500.0,13.0192,13.0262,12.9635,13.0192,58500.0
2008-10-14 11:15:00,18.69,18.78,18.67,18.68,34100.0,13.0122,13.0749,12.9983,13.0053,34100.0
2008-10-14 11:20:00,18.69,18.75,18.65,18.67,21800.0,13.0122,13.054,12.9844,12.9983,21800.0
2008-10-14 11:25:00,18.68,18.84,18.68,18.82,33800.0,13.0053,13.1167,13.0053,13.1027,33800.0
2008-10-14 11:30:00,18.81,18.83,18.7,18.7,37600.0,13.0958,13.1097,13.0192,13.0192,37600.0
2008-10-14 11:35:00,18.7,18.71,18.64,18.65,42200.0,13.0192,13.0262,12.9774,12.9844,42200.0
2008-10-14 11:40:00,18.65,18.68,18.61,18.64,28800.0,12.9844,13.0053,12.9565,12.9774,28800.0
2008-10-14 11:45:00,18.62,18.7,18.61,18.68,43600.0,12.9635,13.0192,12.9565,13.0053,43600.0
2008-10-14 11:50:00,18.65,18.66,18.56,18.56,21000.0,12.9844,12.9913,12.9217,12.9217,21000.0
2008-10-14 11:55:00,18.56,18.59,18.56,18.57,18500.0,12.9217,12.9426,12.9217,12.9287,18500.0
2008-10-14 12:00:00,18.56,18.58,18.55,18.55,55000.0,12.9217,12.9356,12.9148,12.9148,55000.0
2008-10-14 12:05:00,18.56,18.6,18.56,18.6,62200.0,12.9217,12.9496,12.9217,12.9496,62200.0
2008-10-14 12:10:00,18.6,18.61,18.56,18.57,21500.0,12.9496,12.9565,12.9217,12.9287,21500.0
2008-10-14 12:15:00,18.56,18.6,18.54,18.59,45200.0,12.9217,12.9496,12.9078,12.9426,45200.0
2008-10-14 12:20:00,18.59,18.59,18.55,18.55,150000.0,12.9426,12.9426,12.9148,12.9148,150000.0
2008-10-14 12:25:00,18.53,18.54,18.43,18.45,27900.0,12.9008,12.9078,12.8312,12.8451,27900.0
2008-10-14 12:30:00,18.44,18.46,18.42,18.45,63500.0,12.8382,12.8521,12.8243,12.8451,63500.0
2008-10-14 12:35:00,18.46,18.53,18.44,18.44,37500.0,12.8521,12.9008,12.8382,12.8382,37500.0
2008-10-14 12:40:00,18.44,18.5,18.44,18.49,19600.0,12.8382,12.8799,12.8382,12.873,19600.0
2008-10-14 12:45:00,18.49,18.55,18.48,18.55,132700.0,12.873,12.9148,12.866,12.9148,132700.0
2008-10-14 12:50:00,18.55,18.59,18.48,18.49,36300.0,12.9148,12.9426,12.866,12.873,36300.0
2008-10-14 12:55:00,18.5,18.53,18.45,18.51,52500.0,12.8799,12.9008,12.8451,12.8869,52500.0
2008-10-14 13:00:00,18.52,18.63,18.49,18.6,63900.0,12.8939,12.9705,12.873,12.9496,63900.0
2008-10-14 13:05:00,18.6,18.67,18.58,18.63,83900.0,12.9496,12.9983,12.9356,12.9705,83900.0
2008-10-14 13:10:00,18.65,18.68,18.6,18.68,28300.0,12.9844,13.0053,12.9496,13.0053,28300.0
2008-10-14 13:15:00,18.67,18.67,18.57,18.64,30800.0,12.9983,12.9983,12.9287,12.9774,30800.0
2008-10-14 13:20:00,18.65,18.65,18.53,18.53,15600.0,12.9844,12.9844,12.9008,12.9008,15600.0
2008-10-14 13:25:00,18.53,18.54,18.5,18.53,40400.0,12.9008,12.9078,12.8799,12.9008,40400.0
2008-10-14 13:30:00,18.55,18.61,18.53,18.57,36400.0,12.9148,12.9565,12.9008,12.9287,36400.0
2008-10-14 13:35:00,18.55,18.59,18.48,18.49,26000.0,12.9148,12.9426,12.866,12.873,26000.0
2008-10-14 13:40:00,18.49,18.5,18.43,18.49,68300.0,12.873,12.8799,12.8312,12.873,68300.0
2008-10-14 13:45:00,18.5,18.56,18.47,18.49,43500.0,12.8799,12.9217,12.8591,12.873,43500.0
2008-10-14 13:50:00,18.49,18.49,18.36,18.4,61000.0,12.873,12.873,12.7825,12.8103,61000.0
2008-10-14 13:55:00,18.39,18.39,18.29,18.29,49400.0,12.8034,12.8034,12.7337,12.7337,49400.0
2008-10-14 14:00:00,18.3,18.36,18.25,18.25,50800.0,12.7407,12.7825,12.7059,12.7059,50800.0
2008-10-14 14:05:00,18.25,18.25,18.01,18.03,80400.0,12.7059,12.7059,12.5388,12.5527,80400.0
2008-10-14 14:10:00,18.03,18.05,17.98,18.02,77500.0,12.5527,12.5667,12.5179,12.5458,77500.0
2008-10-14 14:15:00,18.03,18.12,17.9,17.95,101100.0,12.5527,12.6154,12.4622,12.497,101100.0
2008-10-14 14:20:00,17.96,17.97,17.85,17.91,51600.0,12.504,12.511,12.4274,12.4692,51600.0
2008-10-14 14:25:00,17.92,17.96,17.8,17.92,65400.0,12.4761,12.504,12.3926,12.4761,65400.0
2008-10-14 14:30:00,17.92,17.97,17.8,17.85,89100.0,12.4761,12.511,12.3926,12.4274,89100.0
2008-10-14 14:35:00,17.86,17.92,17.8,17.81,47200.0,12.4344,12.4761,12.3926,12.3996,47200.0
2008-10-14 14:40:00,17.81,17.84,17.61,17.63,34700.0,12.3996,12.4204,12.2603,12.2742,34700.0
2008-10-14 14:45:00,17.63,17.63,17.46,17.53,59400.0,12.2742,12.2742,12.1559,12.2046,59400.0
2008-10-14 14:50:00,17.53,17.59,17.42,17.59,52200.0,12.2046,12.2464,12.128,12.2464,52200.0
2008-10-14 14:55:00,17.58,17.64,17.47,17.57,82400.0,12.2394,12.2812,12.1628,12.2325,82400.0
2008-10-14 15:00:00,17.57,17.63,17.53,17.62,73000.0,12.2325,12.2742,12.2046,12.2673,73000.0
2008-10-14 15:05:00,17.62,17.82,17.62,17.82,57700.0,12.2673,12.4065,12.2673,12.4065,57700.0
2008-10-14 15:10:00,17.82,18.06,17.8,17.96,71700.0,12.4065,12.5736,12.3926,12.504,71700.0
2008-10-14 15:15:00,17.97,17.98,17.77,17.82,54000.0,12.511,12.5179,12.3717,12.4065,54000.0
2008-10-14 15:20:00,17.83,17.92,17.75,17.75,62700.0,12.4135,12.4761,12.3578,12.3578,62700.0
2008-10-14 15:25:00,17.76,17.96,17.76,17.96,49300.0,12.3648,12.504,12.3648,12.504,49300.0
2008-10-14 15:30:00,17.97,18.2,17.97,18.13,89800.0,12.511,12.6711,12.511,12.6223,89800.0
2008-10-14 15:35:00,18.13,18.17,17.85,17.9,92000.0,12.6223,12.6502,12.4274,12.4622,92000.0
2008-10-14 15:40:00,17.9,18.03,17.87,17.95,83400.0,12.4622,12.5527,12.4413,12.497,83400.0
2008-10-14 15:45:00,17.95,18.08,17.81,17.93,67900.0,12.497,12.5875,12.3996,12.4831,67900.0
2008-10-14 15:50:00,17.95,18.03,17.83,18.0,93300.0,12.497,12.5527,12.4135,12.5318,93300.0
2008-10-14 15:55:00,18.0,18.05,17.92,18.05,105300.0,12.5318,12.5667,12.4761,12.5667,105300.0
2008-10-15 09:30:00,17.63,18.19,17.63,17.98,89900.0,12.2742,12.6641,12.2742,12.5179,89900.0
2008-10-15 09:35:00,17.93,18.12,17.91,18.0,51500.0,12.4831,12.6154,12.4692,12.5318,51500.0
2008-10-15 09:40:00,17.99,17.99,17.49,17.71,93400.0,12.5249,12.5249,12.1768,12.3299,93400.0
2008-10-15 09:45:00,17.69,17.82,17.63,17.7,22000.0,12.316,12.4065,12.2742,12.323,22000.0
2008-10-15 09:50:00,17.69,17.76,17.57,17.58,71400.0,12.316,12.3648,12.2325,12.2394,71400.0
2008-10-15 09:55:00,17.57,17.6,17.48,17.49,119500.0,12.2325,12.2534,12.1698,12.1768,119500.0
2008-10-15 10:00:00,17.5,17.66,17.41,17.51,53500.0,12.1837,12.2951,12.1211,12.1907,53500.0
2008-10-15 10:05:00,17.53,17.53,17.35,17.41,50400.0,12.2046,12.2046,12.0793,12.1211,50400.0
2008-10-15 10:10:00,17.39,17.48,17.35,17.44,33200.0,12.1072,12.1698,12.0793,12.142,33200.0
2008-10-15 10:15:00,17.46,17.46,17.31,17.31,41400.0,12.1559,12.1559,12.0515,12.0515,41400.0
2008-10-15 10:20:00,17.31,17.35,17.28,17.32,26900.0,12.0515,12.0793,12.0306,12.0584,26900.0
2008-10-15 10:25:00,17.31,17.31,17.21,17.22,35400.0,12.0515,12.0515,11.9818,11.9888,35400.0
2008-10-15 10:30:00,17.22,17.31,17.15,17.2,65000.0,11.9888,12.0515,11.9401,11.9749,65000.0
2008-10-15 10:35:00,17.22,17.36,17.22,17.29,14700.0,11.9888,12.0863,11.9888,12.0375,14700.0
2008-10-15 10:40:00,17.31,17.31,17.02,17.02,29200.0,12.0515,12.0515,11.8496,11.8496,29200.0
2008-10-15 10:45:00,17.03,17.05,16.86,16.89,72600.0,11.8565,11.8704,11.7382,11.759,72600.0
2008-10-15 10:50:00,16.89,16.92,16.82,16.88,16800.0,11.759,11.7799,11.7103,11.7521,16800.0
2008-10-15 10:55:00,16.9,16.9,16.82,16.84,36500.0,11.766,11.766,11.7103,11.7242,36500.0
2008-10-15 11:00:00,16.84,16.85,16.78,16.8,41100.0,11.7242,11.7312,11.6825,11.6964,41100.0
2008-10-15 11:05:00,16.8,16.81,16.75,16.79,79400.0,11.6964,11.7033,11.6616,11.6894,79400.0
2008-10-15 11:10:00,16.8,16.82,16.77,16.79,49400.0,11.6964,11.7103,11.6755,11.6894,49400.0
2008-10-15 11:15:00,16.78,16.92,16.77,16.91,149100.0,11.6825,11.7799,11.6755,11.773,149100.0
2008-10-15 11:20:00,16.9,16.97,16.85,16.88,41100.0,11.766,11.8147,11.7312,11.7521,41100.0
2008-10-15 11:25:00,16.87,16.93,16.79,16.92,37700.0,11.7451,11.7869,11.6894,11.7799,37700.0
2008-10-15 11:30:00,16.92,16.98,16.9,16.94,20800.0,11.7799,11.8217,11.766,11.7939,20800.0
2008-10-15 11:35:00,16.94,16.95,16.8,16.82,40200.0,11.7939,11.8008,11.6964,11.7103,40200.0
2008-10-15 11:40:00,16.83,16.85,16.74,16.75,69200.0,11.7173,11.7312,11.6546,11.6616,69200.0
2008-10-15 11:45:00,16.76,16.79,16.73,16.77,58400.0,11.6685,11.6894,11.6477,11.6755,58400.0
2008-10-15 11:50:00,16.77,16.8,16.74,16.79,19500.0,11.6755,11.6964,11.6546,11.6894,19500.0
2008-10-15 11:55:00,16.79,16.8,16.67,16.67,34300.0,11.6894,11.6964,11.6059,11.6059,34300.0
2008-10-15 12:00:00,16.67,16.7,16.63,16.63,21300.0,11.6059,11.6268,11.578,11.578,21300.0
2008-10-15 12:05:00,16.63,16.65,16.6,16.61,49300.0,11.578,11.592,11.5571,11.5641,49300.0
2008-10-15 12:10:00,16.61,16.65,16.6,16.64,21700.0,11.5641,11.592,11.5571,11.585,21700.0
2008-10-15 12:15:00,16.63,16.64,16.57,16.59,61200.0,11.578,11.585,11.5363,11.5502,61200.0
2008-10-15 12:20:00,16.59,16.68,16.58,16.62,35900.0,11.5502,11.6128,11.5432,11.5711,35900.0
2008-10-15 12:25:00,16.61,16.71,16.61,16.67,24700.0,11.5641,11.6337,11.5641,11.6059,24700.0
2008-10-15 12:30:00,16.68,16.73,16.67,16.69,29100.0,11.6128,11.6477,11.6059,11.6198,29100.0
2008-10-15 12:35:00,16.7,16.75,16.69,16.75,24400.0,11.6268,11.6616,11.6198,11.6616,24400.0
2008-10-15 12:40:00,16.77,16.86,16.75,16.83,27700.0,11.6755,11.7382,11.6616,11.7173,27700.0
2008-10-15 12:45:00,16.83,16.87,16.78,16.85,55800.0,11.7173,11.7451,11.6825,11.7312,55800.0
2008-10-15 12:50:00,16.83,16.93,16.8,16.86,40000.0,11.7173,11.7869,11.6964,11.7382,40000.0
2008-10-15 12:55:00,16.85,16.87,16.75,16.79,43400.0,11.7312,11.7451,11.6616,11.6894,43400.0
2008-10-15 13:00:00,16.79,16.84,16.77,16.84,38600.0,11.6894,11.7242,11.6755,11.7242,38600.0
2008-10-15 13:05:00,16.83,16.91,16.83,16.91,19900.0,11.7173,11.773,11.7173,11.773,19900.0
2008-10-15 13:10:00,16.92,16.94,16.86,16.86,26500.0,11.7799,11.7939,11.7382,11.7382,26500.0
2008-10-15 13:15:00,16.85,16.85,16.77,16.78,23100.0,11.7312,11.7312,11.6755,11.6825,23100.0
2008-10-15 13:20:00,16.78,16.82,16.67,16.67,42400.0,11.6825,11.7103,11.6059,11.6059,42400.0
2008-10-15 13:25:00,16.66,16.71,16.64,16.67,40700.0,11.5989,11.6337,11.585,11.6059,40700.0
2008-10-15 13:30:00,16.67,16.7,16.58,16.6,63500.0,11.6059,11.6268,11.5432,11.5571,63500.0
2008-10-15 13:35:00,16.6,16.61,16.48,16.49,75500.0,11.5571,11.5641,11.4736,11.4806,75500.0
2008-10-15 13:40:00,16.47,16.48,16.41,16.41,95000.0,11.4666,11.4736,11.4249,11.4249,95000.0
2008-10-15 13:45:00,16.42,16.42,16.32,16.32,31700.0,11.4318,11.4318,11.3622,11.3622,31700.0
2008-10-15 13:50:00,16.32,16.35,16.25,16.33,59100.0,11.3622,11.3831,11.3135,11.3692,59100.0
2008-10-15 13:55:00,16.33,16.36,16.32,16.32,36700.0,11.3692,11.3901,11.3622,11.3622,36700.0
2008-10-15 14:00:00,16.33,16.36,16.25,16.25,85900.0,11.3692,11.3901,11.3135,11.3135,85900.0
2008-10-15 14:05:00,16.25,16.29,16.13,16.18,50000.0,11.3135,11.3413,11.2299,11.2647,50000.0
2008-10-15 14:10:00,16.17,16.19,16.12,16.16,37500.0,11.2578,11.2717,11.223,11.2508,37500.0
2008-10-15 14:15:00,16.17,16.23,16.16,16.18,80500.0,11.2578,11.2995,11.2508,11.2647,80500.0
2008-10-15 14:20:00,16.18,16.33,16.17,16.33,55800.0,11.2647,11.3692,11.2578,11.3692,55800.0
2008-10-15 14:25:00,16.34,16.53,16.33,16.52,44100.0,11.3761,11.5084,11.3692,11.5014,44100.0
2008-10-15 14:30:00,16.53,16.57,16.49,16.53,55000.0,11.5084,11.5363,11.4806,11.5084,55000.0
2008-10-15 14:35:00,16.53,16.54,16.49,16.5,41500.0,11.5084,11.5154,11.4806,11.4875,41500.0
2008-10-15 14:40:00,16.52,16.72,16.52,16.65,32400.0,11.5014,11.6407,11.5014,11.592,32400.0
2008-10-15 14:45:00,16.64,16.71,16.63,16.7,27900.0,11.585,11.6337,11.578,11.6268,27900.0
2008-10-15 14:50:00,16.7,16.71,16.58,16.58,11900.0,11.6268,11.6337,11.5432,11.5432,11900.0
2008-10-15 14:55:00,16.6,16.68,16.47,16.49,27500.0,11.5571,11.6128,11.4666,11.4806,27500.0
2008-10-15 15:00:00,16.49,16.56,16.34,16.56,30400.0,11.4806,11.5293,11.3761,11.5293,30400.0
2008-10-15 15:05:00,16.56,16.72,16.54,16.62,74300.0,11.5293,11.6407,11.5154,11.5711,74300.0
2008-10-15 15:10:00,16.62,16.64,16.5,16.54,49000.0,11.5711,11.585,11.4875,11.5154,49000.0
2008-10-15 15:15:00,16.54,16.66,16.48,16.51,87800.0,11.5154,11.5989,11.4736,11.4945,87800.0
2008-10-15 15:20:00,16.52,16.64,16.48,16.58,86300.0,11.5014,11.585,11.4736,11.5432,86300.0
2008-10-15 15:25:00,16.57,16.6,16.48,16.52,114100.0,11.5363,11.5571,11.4736,11.5014,114100.0
2008-10-15 15:30:00,16.51,16.52,16.35,16.4,141500.0,11.4945,11.5014,11.3831,11.4179,141500.0
2008-10-15 15:35:00,16.4,16.42,16.29,16.32,85400.0,11.4179,11.4318,11.3413,11.3622,85400.0
2008-10-15 15:40:00,16.3,16.35,16.23,16.3,109500.0,11.3483,11.3831,11.2995,11.3483,109500.0
2008-10-15 15:45:00,16.3,16.34,16.28,16.32,64500.0,11.3483,11.3761,11.3344,11.3622,64500.0
2008-10-15 15:50:00,16.32,16.34,16.28,16.33,81800.0,11.3622,11.3761,11.3344,11.3692,81800.0
2008-10-15 15:55:00,16.33,16.34,16.15,16.25,158100.0,11.3692,11.3761,11.2438,11.3135,158100.0
2008-10-16 09:30:00,16.5,16.5,16.02,16.11,51500.0,11.4875,11.4875,11.1533,11.216,51500.0
2008-10-16 09:35:00,16.12,16.37,16.1,16.28,34400.0,11.223,11.397,11.209,11.3344,34400.0
2008-10-16 09:40:00,16.31,16.5,16.25,16.47,23200.0,11.3552,11.4875,11.3135,11.4666,23200.0
2008-10-16 09:45:00,16.46,16.59,16.39,16.47,73700.0,11.4597,11.5502,11.4109,11.4666,73700.0
2008-10-16 09:50:00,16.49,16.6,16.44,16.47,21500.0,11.4806,11.5571,11.4457,11.4666,21500.0
2008-10-16 09:55:00,16.44,16.53,16.36,16.52,24100.0,11.4457,11.5084,11.3901,11.5014,24100.0
2008-10-16 10:00:00,16.48,16.48,16.2,16.23,98100.0,11.4736,11.4736,11.2787,11.2995,98100.0
2008-10-16 10:05:00,16.22,16.33,16.09,16.1,113700.0,11.2926,11.3692,11.2021,11.209,113700.0
2008-10-16 10:10:00,16.09,16.1,15.65,15.79,107400.0,11.2021,11.209,10.8957,10.9932,107400.0
2008-10-16 10:15:00,15.8,16.06,15.8,15.89,25100.0,11.0002,11.1812,11.0002,11.0628,25100.0
2008-10-16 10:20:00,15.89,16.14,15.89,15.95,14800.0,11.0628,11.2369,11.0628,11.1046,14800.0
2008-10-16 10:25:00,15.96,16.02,15.83,15.9,22000.0,11.1116,11.1533,11.0211,11.0698,22000.0
2008-10-16 10:30:00,15.88,15.9,15.66,15.85,42800.0,11.0559,11.0698,10.9027,11.035,42800.0
2008-10-16 10:35:00,15.85,15.87,15.66,15.79,52800.0,11.035,11.0489,10.9027,10.9932,52800.0
2008-10-16 10:40:00,15.75,15.93,15.72,15.81,61100.0,10.9654,11.0907,10.9445,11.0071,61100.0
2008-10-16 10:45:00,15.83,15.94,15.77,15.84,84800.0,11.0211,11.0976,10.9793,11.028,84800.0
2008-10-16 10:50:00,15.84,15.88,15.74,15.74,44000.0,11.028,11.0559,10.9584,10.9584,44000.0
2008-10-16 10:55:00,15.74,15.84,15.66,15.66,81300.0,10.9584,11.028,10.9027,10.9027,81300.0
2008-10-16 11:00:00,15.68,15.7,15.46,15.54,48900.0,10.9166,10.9306,10.7635,10.8192,48900.0
2008-10-16 11:05:00,15.54,15.54,15.35,15.35,98500.0,10.8192,10.8192,10.6869,10.6869,98500.0
2008-10-16 11:10:00,15.35,15.36,15.16,15.2,65400.0,10.6869,10.6938,10.5546,10.5824,65400.0
2008-10-16 11:15:00,15.19,15.23,15.11,15.17,77100.0,10.5755,10.6033,10.5198,10.5616,77100.0
2008-10-16 11:20:00,15.16,15.41,15.15,15.4,65100.0,10.5546,10.7286,10.5476,10.7217,65100.0
2008-10-16 11:25:00,15.4,15.62,15.34,15.59,93200.0,10.7217,10.8749,10.6799,10.854,93200.0
2008-10-16 11:30:00,15.58,15.87,15.58,15.83,106200.0,10.847,11.0489,10.847,11.0211,106200.0
2008-10-16 11:35:00,15.83,16.0,15.82,15.99,65400.0,11.0211,11.1394,11.0141,11.1325,65400.0
2008-10-16 11:40:00,15.99,16.17,15.94,16.1,99700.0,11.1325,11.2578,11.0976,11.209,99700.0
2008-10-16 11:45:00,16.11,16.14,15.96,15.98,55400.0,11.216,11.2369,11.1116,11.1255,55400.0
2008-10-16 11:50:00,15.97,16.25,15.87,16.18,57800.0,11.1185,11.3135,11.0489,11.2647,57800.0
2008-10-16 11:55:00,16.18,16.28,16.1,16.14,110100.0,11.2647,11.3344,11.209,11.2369,110100.0
2008-10-16 12:00:00,16.13,16.2,16.07,16.16,66200.0,11.2299,11.2787,11.1882,11.2508,66200.0
2008-10-16 12:05:00,16.16,16.17,16.02,16.14,16800.0,11.2508,11.2578,11.1533,11.2369,16800.0
2008-10-16 12:10:00,16.13,16.44,16.11,16.43,80700.0,11.2299,11.4457,11.216,11.4388,80700.0
2008-10-16 12:15:00,16.42,16.55,16.28,16.35,108200.0,11.4318,11.5223,11.3344,11.3831,108200.0
2008-10-16 12:20:00,16.35,16.64,16.33,16.47,86700.0,11.3831,11.585,11.3692,11.4666,86700.0
2008-10-16 12:25:00,16.45,16.54,16.35,16.37,46900.0,11.4527,11.5154,11.3831,11.397,46900.0
2008-10-16 12:30:00,16.36,16.45,16.2,16.21,88400.0,11.3901,11.4527,11.2787,11.2856,88400.0
2008-10-16 12:35:00,16.21,16.35,16.2,16.21,58100.0,11.2856,11.3831,11.2787,11.2856,58100.0
2008-10-16 12:40:00,16.21,16.29,15.94,16.13,69600.0,11.2856,11.3413,11.0976,11.2299,69600.0
2008-10-16 12:45:00,16.13,16.26,16.06,16.15,37100.0,11.2299,11.3204,11.1812,11.2438,37100.0
2008-10-16 12:50:00,16.17,16.22,16.07,16.17,29500.0,11.2578,11.2926,11.1882,11.2578,29500.0
2008-10-16 12:55:00,16.19,16.24,16.06,16.1,44200.0,11.2717,11.3065,11.1812,11.209,44200.0
2008-10-16 13:00:00,16.08,16.24,16.07,16.15,47800.0,11.1951,11.3065,11.1882,11.2438,47800.0
2008-10-16 13:05:00,16.14,16.15,16.05,16.05,23200.0,11.2369,11.2438,11.1742,11.1742,23200.0
2008-10-16 13:10:00,16.07,16.18,16.05,16.09,104000.0,11.1882,11.2647,11.1742,11.2021,104000.0
2008-10-16 13:15:00,16.08,16.16,16.07,16.09,21400.0,11.1951,11.2508,11.1882,11.2021,21400.0
2008-10-16 13:20:00,16.06,16.2,16.06,16.13,39400.0,11.1812,11.2787,11.1812,11.2299,39400.0
2008-10-16 13:25:00,16.13,16.16,16.03,16.1,14400.0,11.2299,11.2508,11.1603,11.209,14400.0
2008-10-16 13:30:00,16.1,16.18,16.05,16.1,9200.0,11.209,11.2647,11.1742,11.209,9200.0
2008-10-16 13:35:00,16.13,16.16,15.96,15.98,8300.0,11.2299,11.2508,11.1116,11.1255,8300.0
2008-10-16 13:40:00,15.98,16.06,15.98,16.0,17700.0,11.1255,11.1812,11.1255,11.1394,17700.0
2008-10-16 13:45:00,16.0,16.0,15.97,15.98,48400.0,11.1394,11.1394,11.1185,11.1255,48400.0
2008-10-16 13:50:00,15.98,16.0,15.93,16.0,22000.0,11.1255,11.1394,11.0907,11.1394,22000.0
2008-10-16 13:55:00,16.0,16.11,15.99,16.02,73600.0,11.1394,11.216,11.1325,11.1533,73600.0
2008-10-16 14:00:00,16.02,16.07,15.98,15.99,73000.0,11.1533,11.1882,11.1255,11.1325,73000.0
2008-10-16 14:05:00,16.0,16.03,15.94,15.95,49400.0,11.1394,11.1603,11.0976,11.1046,49400.0
2008-10-16 14:10:00,15.97,16.04,15.94,16.02,39600.0,11.1185,11.1673,11.0976,11.1533,39600.0
2008-10-16 14:15:00,16.02,16.11,15.99,16.06,43600.0,11.1533,11.216,11.1325,11.1812,43600.0
2008-10-16 14:20:00,16.05,16.06,16.0,16.02,15500.0,11.1742,11.1812,11.1394,11.1533,15500.0
2008-10-16 14:25:00,16.03,16.03,15.93,16.0,19200.0,11.1603,11.1603,11.0907,11.1394,19200.0
2008-10-16 14:30:00,16.0,16.03,15.91,15.97,19700.0,11.1394,11.1603,11.0768,11.1185,19700.0
2008-10-16 14:35:00,15.97,16.07,15.94,16.07,22700.0,11.1185,11.1882,11.0976,11.1882,22700.0
2008-10-16 14:40:00,16.07,16.09,16.02,16.06,9800.0,11.1882,11.2021,11.1533,11.1812,9800.0
2008-10-16 14:45:00,16.08,16.15,15.98,16.15,82300.0,11.1951,11.2438,11.1255,11.2438,82300.0
2008-10-16 14:50:00,16.15,16.19,16.09,16.16,34000.0,11.2438,11.2717,11.2021,11.2508,34000.0
2008-10-16 14:55:00,16.16,16.18,16.06,16.14,53700.0,11.2508,11.2647,11.1812,11.2369,53700.0
2008-10-16 15:00:00,16.14,16.29,16.09,16.22,88500.0,11.2369,11.3413,11.2021,11.2926,88500.0
2008-10-16 15:05:00,16.19,16.39,16.19,16.35,87100.0,11.2717,11.4109,11.2717,11.3831,87100.0
2008-10-16 15:10:00,16.35,16.49,16.29,16.49,60500.0,11.3831,11.4806,11.3413,11.4806,60500.0
2008-10-16 15:15:00,16.46,16.5,16.38,16.38,50500.0,11.4597,11.4875,11.404,11.404,50500.0
2008-10-16 15:20:00,16.39,16.39,16.26,16.35,32800.0,11.4109,11.4109,11.3204,11.3831,32800.0
2008-10-16 15:25:00,16.39,16.43,16.3,16.43,36700.0,11.4109,11.4388,11.3483,11.4388,36700.0
2008-10-16 15:30:00,16.44,16.45,16.34,16.38,125900.0,11.4457,11.4527,11.3761,11.404,125900.0
2008-10-16 15:35:00,16.39,16.42,16.27,16.32,101200.0,11.4109,11.4318,11.3274,11.3622,101200.0
2008-10-16 15:40:00,16.34,16.48,16.29,16.46,271500.0,11.3761,11.4736,11.3413,11.4597,271500.0
2008-10-16 15:45:00,16.46,16.46,16.33,16.41,60000.0,11.4597,11.4597,11.3692,11.4249,60000.0
2008-10-16 15:50:00,16.41,16.48,16.35,16.4,123300.0,11.4249,11.4736,11.3831,11.4179,123300.0
2008-10-16 15:55:00,16.39,16.45,16.34,16.34,98500.0,11.4109,11.4527,11.3761,11.3761,98500.0
2008-10-17 09:30:00,15.75,16.17,15.75,15.96,81000.0,10.9654,11.2578,10.9654,11.1116,81000.0
2008-10-17 09:35:00,15.97,16.02,15.8,15.91,99600.0,11.1185,11.1533,11.0002,11.0768,99600.0
2008-10-17 09:40:00,15.93,16.13,15.93,16.1,16500.0,11.0907,11.2299,11.0907,11.209,16500.0
2008-10-17 09:45:00,16.1,16.14,15.98,16.02,36100.0,11.209,11.2369,11.1255,11.1533,36100.0
2008-10-17 09:50:00,16.02,16.09,16.0,16.08,50500.0,11.1533,11.2021,11.1394,11.1951,50500.0
2008-10-17 09:55:00,16.08,16.2,16.05,16.13,111400.0,11.1951,11.2787,11.1742,11.2299,111400.0
2008-10-17 10:00:00,16.12,16.19,16.0,16.03,153900.0,11.223,11.2717,11.1394,11.1603,153900.0
2008-10-17 10:05:00,16.03,16.07,16.01,16.04,118200.0,11.1603,11.1882,11.1464,11.1673,118200.0
2008-10-17 10:10:00,16.03,16.05,15.89,15.97,65500.0,11.1603,11.1742,11.0628,11.1185,65500.0
2008-10-17 10:15:00,15.98,16.19,15.98,16.12,45600.0,11.1255,11.2717,11.1255,11.223,45600.0
2008-10-17 10:20:00,16.12,16.13,15.98,16.0,39000.0,11.223,11.2299,11.1255,11.1394,39000.0
2008-10-17 10:25:00,16.0,16.1,15.95,16.1,29700.0,11.1394,11.209,11.1046,11.209,29700.0
2008-10-17 10:30:00,16.08,16.09,15.95,16.01,31200.0,11.1951,11.2021,11.1046,11.1464,31200.0
2008-10-17 10:35:00,16.0,16.04,15.97,16.01,29900.0,11.1394,11.1673,11.1185,11.1464,29900.0
2008-10-17 10:40:00,16.01,16.06,15.97,16.03,34200.0,11.1464,11.1812,11.1185,11.1603,34200.0
2008-10-17 10:45:00,16.03,16.16,16.0,16.16,26600.0,11.1603,11.2508,11.1394,11.2508,26600.0
2008-10-17 10:50:00,16.16,16.26,16.13,16.16,80200.0,11.2508,11.3204,11.2299,11.2508,80200.0
2008-10-17 10:55:00,16.15,16.16,16.06,16.13,12500.0,11.2438,11.2508,11.1812,11.2299,12500.0
2008-10-17 11:00:00,16.13,16.23,16.12,16.21,10000.0,11.2299,11.2995,11.223,11.2856,10000.0
2008-10-17 11:05:00,16.23,16.36,16.23,16.31,19200.0,11.2995,11.3901,11.2995,11.3552,19200.0
2008-10-17 11:10:00,16.31,16.32,16.24,16.32,13900.0,11.3552,11.3622,11.3065,11.3622,13900.0
2008-10-17 11:15:00,16.3,16.32,16.23,16.3,17500.0,11.3483,11.3622,11.2995,11.3483,17500.0
2008-10-17 11:20:00,16.31,16.34,16.27,16.34,21800.0,11.3552,11.3761,11.3274,11.3761,21800.0
2008-10-17 11:25:00,16.33,16.34,16.25,16.3,28600.0,11.3692,11.3761,11.3135,11.3483,28600.0
2008-10-17 11:30:00,16.3,16.36,16.26,16.34,15700.0,11.3483,11.3901,11.3204,11.3761,15700.0
2008-10-17 11:35:00,16.34,16.34,16.25,16.27,18500.0,11.3761,11.3761,11.3135,11.3274,18500.0
2008-10-17 11:40:00,16.29,16.39,16.27,16.33,39100.0,11.3413,11.4109,11.3274,11.3692,39100.0
2008-10-17 11:45:00,16.32,16.34,16.21,16.27,36600.0,11.3622,11.3761,11.2856,11.3274,36600.0
2008-10-17 11:50:00,16.27,16.32,16.24,16.27,28900.0,11.3274,11.3622,11.3065,11.3274,28900.0
2008-10-17 11:55:00,16.26,16.29,16.24,16.28,8100.0,11.3204,11.3413,11.3065,11.3344,8100.0
2008-10-17 12:00:00,16.28,16.32,16.26,16.27,33100.0,11.3344,11.3622,11.3204,11.3274,33100.0
2008-10-17 12:05:00,16.26,16.3,16.24,16.3,15000.0,11.3204,11.3483,11.3065,11.3483,15000.0
2008-10-17 12:10:00,16.3,16.37,16.29,16.32,9700.0,11.3483,11.397,11.3413,11.3622,9700.0
2008-10-17 12:15:00,16.32,16.35,16.29,16.32,8300.0,11.3622,11.3831,11.3413,11.3622,8300.0
2008-10-17 12:20:00,16.33,16.4,16.33,16.39,15400.0,11.3692,11.4179,11.3692,11.4109,15400.0
2008-10-17 12:25:00,16.38,16.4,16.27,16.29,48000.0,11.404,11.4179,11.3274,11.3413,48000.0
2008-10-17 12:30:00,16.29,16.32,16.22,16.23,6200.0,11.3413,11.3622,11.2926,11.2995,6200.0
2008-10-17 12:35:00,16.22,16.34,16.22,16.33,17800.0,11.2926,11.3761,11.2926,11.3692,17800.0
2008-10-17 12:40:00,16.34,16.4,16.34,16.38,13000.0,11.3761,11.4179,11.3761,11.404,13000.0
2008-10-17 12:45:00,16.37,16.52,16.35,16.51,19400.0,11.397,11.5014,11.3831,11.4945,19400.0
2008-10-17 12:50:00,16.51,16.6,16.49,16.6,25400.0,11.4945,11.5571,11.4806,11.5571,25400.0
2008-10-17 12:55:00,16.6,16.67,16.52,16.59,64500.0,11.5571,11.6059,11.5014,11.5502,64500.0
2008-10-17 13:00:00,16.59,16.7,16.59,16.68,24200.0,11.5502,11.6268,11.5502,11.6128,24200.0
2008-10-17 13:05:00,16.67,16.68,16.53,16.53,13100.0,11.6059,11.6128,11.5084,11.5084,13100.0
2008-10-17 13:10:00,16.53,16.56,16.45,16.55,11600.0,11.5084,11.5293,11.4527,11.5223,11600.0
2008-10-17 13:15:00,16.55,16.55,16.49,16.51,8100.0,11.5223,11.5223,11.4806,11.4945,8100.0
2008-10-17 13:20:00,16.53,16.67,16.53,16.65,9300.0,11.5084,11.6059,11.5084,11.592,9300.0
2008-10-17 13:25:00,16.66,16.67,16.6,16.65,10500.0,11.5989,11.6059,11.5571,11.592,10500.0
2008-10-17 13:30:00,16.66,16.72,16.65,16.7,60100.0,11.5989,11.6407,11.592,11.6268,60100.0
2008-10-17 13:35:00,16.69,16.97,16.68,16.95,30000.0,11.6198,11.8147,11.6128,11.8008,30000.0
2008-10-17 13:40:00,16.96,16.98,16.89,16.9,119800.0,11.8078,11.8217,11.759,11.766,119800.0
2008-10-17 13:45:00,16.9,16.94,16.84,16.85,75500.0,11.766,11.7939,11.7242,11.7312,75500.0
2008-10-17 13:50:00,16.84,16.84,16.7,16.73,100200.0,11.7242,11.7242,11.6268,11.6477,100200.0
2008-10-17 13:55:00,16.73,16.76,16.68,16.72,40900.0,11.6477,11.6685,11.6128,11.6407,40900.0
2008-10-17 14:00:00,16.72,16.88,16.72,16.81,27600.0,11.6407,11.7521,11.6407,11.7033,27600.0
2008-10-17 14:05:00,16.8,16.83,16.62,16.62,71500.0,11.6964,11.7173,11.5711,11.5711,71500.0
2008-10-17 14:10:00,16.62,16.64,16.47,16.49,137500.0,11.5711,11.585,11.4666,11.4806,137500.0
2008-10-17 14:15:00,16.48,16.51,16.47,16.48,58900.0,11.4736,11.4945,11.4666,11.4736,58900.0
2008-10-17 14:20:00,16.49,16.49,16.37,16.4,90200.0,11.4806,11.4806,11.397,11.4179,90200.0
2008-10-17 14:25:00,16.39,16.5,16.37,16.49,38300.0,11.4109,11.4875,11.397,11.4806,38300.0
2008-10-17 14:30:00,16.5,16.61,16.5,16.55,89300.0,11.4875,11.5641,11.4875,11.5223,89300.0
2008-10-17 14:35:00,16.55,16.56,16.33,16.33,74500.0,11.5223,11.5293,11.3692,11.3692,74500.0
2008-10-17 14:40:00,16.32,16.49,16.3,16.48,44800.0,11.3622,11.4806,11.3483,11.4736,44800.0
2008-10-17 14:45:00,16.47,16.6,16.43,16.58,122700.0,11.4666,11.5571,11.4388,11.5432,122700.0
2008-10-17 14:50:00,16.59,16.6,16.45,16.49,63500.0,11.5502,11.5571,11.4527,11.4806,63500.0
2008-10-17 14:55:00,16.49,16.57,16.44,16.55,31300.0,11.4806,11.5363,11.4457,11.5223,31300.0
2008-10-17 15:00:00,16.57,16.74,16.54,16.63,77800.0,11.5363,11.6546,11.5154,11.578,77800.0
2008-10-17 15:05:00,16.64,16.67,16.52,16.55,134500.0,11.585,11.6059,11.5014,11.5223,134500.0
2008-10-17 15:10:00,16.53,16.53,16.4,16.48,82100.0,11.5084,11.5084,11.4179,11.4736,82100.0
2008-10-17 15:15:00,16.48,16.51,16.39,16.43,53900.0,11.4736,11.4945,11.4109,11.4388,53900.0
2008-10-17 15:20:00,16.41,16.53,16.31,16.53,83500.0,11.4249,11.5084,11.3552,11.5084,83500.0
2008-10-17 15:25:00,16.55,16.6,16.52,16.58,80900.0,11.5223,11.5571,11.5014,11.5432,80900.0
2008-10-17 15:30:00,16.59,16.72,16.51,16.61,147400.0,11.5502,11.6407,11.4945,11.5641,147400.0
2008-10-17 15:35:00,16.62,16.68,16.47,16.56,36100.0,11.5711,11.6128,11.4666,11.5293,36100.0
2008-10-17 15:40:00,16.55,16.71,16.52,16.57,66400.0,11.5223,11.6337,11.5014,11.5363,66400.0
2008-10-17 15:45:00,16.58,16.62,16.52,16.55,36900.0,11.5432,11.5711,11.5014,11.5223,36900.0
2008-10-17 15:50:00,16.56,16.57,16.45,16.49,62400.0,11.5293,11.5363,11.4527,11.4806,62400.0
2008-10-17 15:55:00,16.49,16.51,16.45,16.45,86400.0,11.4806,11.4945,11.4527,11.4527,86400.0
2008-10-20 09:30:00,16.98,17.02,16.0,16.71,56400.0,11.8217,11.8496,11.1394,11.6337,56400.0
2008-10-20 09:35:00,16.71,16.76,16.5,16.65,28300.0,11.6337,11.6685,11.4875,11.592,28300.0
2008-10-20 09:40:00,16.68,16.71,16.56,16.56,47300.0,11.6128,11.6337,11.5293,11.5293,47300.0
2008-10-20 09:45:00,16.56,16.59,16.41,16.52,44400.0,11.5293,11.5502,11.4249,11.5014,44400.0
2008-10-20 09:50:00,16.52,16.63,16.49,16.5,21300.0,11.5014,11.578,11.4806,11.4875,21300.0
2008-10-20 09:55:00,16.48,16.68,16.47,16.59,85500.0,11.4736,11.6128,11.4666,11.5502,85500.0
2008-10-20 10:00:00,16.59,16.82,16.59,16.66,36200.0,11.5502,11.7103,11.5502,11.5989,36200.0
2008-10-20 10:05:00,16.66,16.75,16.65,16.7,14100.0,11.5989,11.6616,11.592,11.6268,14100.0
2008-10-20 10:10:00,16.69,16.72,16.52,16.58,14900.0,11.6198,11.6407,11.5014,11.5432,14900.0
2008-10-20 10:15:00,16.57,16.67,16.54,16.64,24700.0,11.5363,11.6059,11.5154,11.585,24700.0
2008-10-20 10:20:00,16.64,16.67,16.54,16.57,13200.0,11.585,11.6059,11.5154,11.5363,13200.0
2008-10-20 10:25:00,16.56,16.59,16.43,16.43,55600.0,11.5293,11.5502,11.4388,11.4388,55600.0
2008-10-20 10:30:00,16.45,16.53,16.43,16.49,23200.0,11.4527,11.5084,11.4388,11.4806,23200.0
2008-10-20 10:35:00,16.49,16.49,16.36,16.38,22100.0,11.4806,11.4806,11.3901,11.404,22100.0
2008-10-20 10:40:00,16.38,16.4,16.33,16.38,53900.0,11.404,11.4179,11.3692,11.404,53900.0
2008-10-20 10:45:00,16.4,16.53,16.39,16.5,27000.0,11.4179,11.5084,11.4109,11.4875,27000.0
2008-10-20 10:50:00,16.49,16.5,16.28,16.38,38100.0,11.4806,11.4875,11.3344,11.404,38100.0
2008-10-20 10:55:00,16.38,16.39,16.28,16.34,16400.0,11.404,11.4109,11.3344,11.3761,16400.0
2008-10-20 11:00:00,16.35,16.35,16.21,16.21,12900.0,11.3831,11.3831,11.2856,11.2856,12900.0
2008-10-20 11:05:00,16.21,16.21,16.12,16.12,9800.0,11.2856,11.2856,11.223,11.223,9800.0
2008-10-20 11:10:00,16.11,16.11,16.0,16.06,15400.0,11.216,11.216,11.1394,11.1812,15400.0
2008-10-20 11:15:00,16.07,16.16,16.07,16.13,11300.0,11.1882,11.2508,11.1882,11.2299,11300.0
2008-10-20 11:20:00,16.14,16.14,16.07,16.07,6100.0,11.2369,11.2369,11.1882,11.1882,6100.0
2008-10-20 11:25:00,16.08,16.14,16.06,16.08,64000.0,11.1951,11.2369,11.1812,11.1951,64000.0
2008-10-20 11:30:00,16.09,16.16,16.07,16.15,22100.0,11.2021,11.2508,11.1882,11.2438,22100.0
2008-10-20 11:35:00,16.15,16.17,16.1,16.11,10200.0,11.2438,11.2578,11.209,11.216,10200.0
2008-10-20 11:40:00,16.1,16.16,16.08,16.15,6500.0,11.209,11.2508,11.1951,11.2438,6500.0
2008-10-20 11:45:00,16.18,16.28,16.18,16.23,11400.0,11.2647,11.3344,11.2647,11.2995,11400.0
2008-10-20 11:50:00,16.25,16.29,16.25,16.27,5300.0,11.3135,11.3413,11.3135,11.3274,5300.0
2008-10-20 11:55:00,16.28,16.3,16.22,16.22,17700.0,11.3344,11.3483,11.2926,11.2926,17700.0
2008-10-20 12:00:00,16.21,16.22,16.14,16.14,10700.0,11.2856,11.2926,11.2369,11.2369,10700.0
2008-10-20 12:05:00,16.14,16.18,16.11,16.12,8100.0,11.2369,11.2647,11.216,11.223,8100.0
2008-10-20 12:10:00,16.11,16.16,16.09,16.1,6900.0,11.216,11.2508,11.2021,11.209,6900.0
2008-10-20 12:15:00,16.11,16.19,16.08,16.16,10500.0,11.216,11.2717,11.1951,11.2508,10500.0
2008-10-20 12:20:00,16.14,16.17,16.11,16.11,15700.0,11.2369,11.2578,11.216,11.216,15700.0
2008-10-20 12:25:00,16.13,16.13,16.06,16.07,7500.0,11.2299,11.2299,11.1812,11.1882,7500.0
2008-10-20 12:30:00,16.06,16.13,16.05,16.1,16700.0,11.1812,11.2299,11.1742,11.209,16700.0
2008-10-20 12:35:00,16.1,16.12,16.05,16.1,24400.0,11.209,11.223,11.1742,11.209,24400.0
2008-10-20 12:40:00,16.1,16.13,16.04,16.06,43600.0,11.209,11.2299,11.1673,11.1812,43600.0
2008-10-20 12:45:00,16.06,16.11,16.05,16.08,10500.0,11.1812,11.216,11.1742,11.1951,10500.0
2008-10-20 12:50:00,16.08,16.08,16.02,16.03,9000.0,11.1951,11.1951,11.1533,11.1603,9000.0
2008-10-20 12:55:00,16.03,16.08,16.03,16.04,17200.0,11.1603,11.1951,11.1603,11.1673,17200.0
2008-10-20 13:00:00,16.04,16.04,15.94,15.94,18900.0,11.1673,11.1673,11.0976,11.0976,18900.0
2008-10-20 13:05:00,15.94,16.01,15.94,15.99,14400.0,11.0976,11.1464,11.0976,11.1325,14400.0
2008-10-20 13:10:00,15.99,16.01,15.99,16.01,5600.0,11.1325,11.1464,11.1325,11.1464,5600.0
2008-10-20 13:15:00,16.01,16.03,15.99,16.03,9600.0,11.1464,11.1603,11.1325,11.1603,9600.0
2008-10-20 13:20:00,16.04,16.06,16.03,16.03,8300.0,11.1673,11.1812,11.1603,11.1603,8300.0
2008-10-20 13:25:00,16.03,16.1,16.03,16.09,15400.0,11.1603,11.209,11.1603,11.2021,15400.0
2008-10-20 13:30:00,16.1,16.16,16.09,16.11,16100.0,11.209,11.2508,11.2021,11.216,16100.0
2008-10-20 13:35:00,16.1,16.12,16.03,16.05,13400.0,11.209,11.223,11.1603,11.1742,13400.0
2008-10-20 13:40:00,16.05,16.11,16.04,16.09,12200.0,11.1742,11.216,11.1673,11.2021,12200.0
2008-10-20 13:45:00,16.1,16.18,16.09,16.15,20900.0,11.209,11.2647,11.2021,11.2438,20900.0
2008-10-20 13:50:00,16.15,16.16,16.11,16.12,8500.0,11.2438,11.2508,11.216,11.223,8500.0
2008-10-20 13:55:00,16.12,16.12,16.07,16.07,18100.0,11.223,11.223,11.1882,11.1882,18100.0
2008-10-20 14:00:00,16.07,16.1,16.04,16.1,14200.0,11.1882,11.209,11.1673,11.209,14200.0
2008-10-20 14:05:00,16.11,16.2,16.1,16.18,15400.0,11.216,11.2787,11.209,11.2647,15400.0
2008-10-20 14:10:00,16.18,16.2,16.15,16.16,14200.0,11.2647,11.2787,11.2438,11.2508,14200.0
2008-10-20 14:15:00,16.16,16.17,16.09,16.09,23400.0,11.2508,11.2578,11.2021,11.2021,23400.0
2008-10-20 14:20:00,16.1,16.12,16.09,16.09,25400.0,11.209,11.223,11.2021,11.2021,25400.0
2008-10-20 14:25:00,16.08,16.12,16.08,16.09,36200.0,11.1951,11.223,11.1951,11.2021,36200.0
2008-10-20 14:30:00,16.09,16.1,16.03,16.07,16300.0,11.2021,11.209,11.1603,11.1882,16300.0
2008-10-20 14:35:00,16.08,16.12,16.07,16.12,13400.0,11.1951,11.223,11.1882,11.223,13400.0
2008-10-20 14:40:00,16.11,16.21,16.08,16.21,21500.0,11.216,11.2856,11.1951,11.2856,21500.0
2008-10-20 14:45:00,16.22,16.22,16.19,16.2,24800.0,11.2926,11.2926,11.2717,11.2787,24800.0
2008-10-20 14:50:00,16.2,16.2,16.05,16.06,17300.0,11.2787,11.2787,11.1742,11.1812,17300.0
2008-10-20 14:55:00,16.06,16.13,16.04,16.13,16400.0,11.1812,11.2299,11.1673,11.2299,16400.0
2008-10-20 15:00:00,16.15,16.21,16.15,16.19,13900.0,11.2438,11.2856,11.2438,11.2717,13900.0
2008-10-20 15:05:00,16.19,16.2,16.07,16.13,20200.0,11.2717,11.2787,11.1882,11.2299,20200.0
2008-10-20 15:10:00,16.14,16.17,16.11,16.15,8600.0,11.2369,11.2578,11.216,11.2438,8600.0
2008-10-20 15:15:00,16.16,16.23,16.11,16.22,23500.0,11.2508,11.2995,11.216,11.2926,23500.0
2008-10-20 15:20:00,16.23,16.25,16.21,16.24,39500.0,11.2995,11.3135,11.2856,11.3065,39500.0
2008-10-20 15:25:00,16.23,16.25,16.2,16.25,20400.0,11.2995,11.3135,11.2787,11.3135,20400.0
2008-10-20 15:30:00,16.24,16.25,16.19,16.23,50300.0,11.3065,11.3135,11.2717,11.2995,50300.0
2008-10-20 15:35:00,16.23,16.27,16.2,16.24,63500.0,11.2995,11.3274,11.2787,11.3065,63500.0
2008-10-20 15:40:00,16.24,16.26,16.22,16.26,69300.0,11.3065,11.3204,11.2926,11.3204,69300.0
2008-10-20 15:45:00,16.27,16.32,16.27,16.31,60700.0,11.3274,11.3622,11.3274,11.3552,60700.0
2008-10-20 15:50:00,16.32,16.4,16.31,16.37,49400.0,11.3622,11.4179,11.3552,11.397,49400.0
2008-10-20 15:55:00,16.37,16.37,16.28,16.36,67500.0,11.397,11.397,11.3344,11.3901,67500.0
2008-10-21 09:30:00,16.38,16.49,16.2,16.37,62300.0,11.404,11.4806,11.2787,11.397,62300.0
2008-10-21 09:35:00,16.32,16.58,16.32,16.55,76900.0,11.3622,11.5432,11.3622,11.5223,76900.0
2008-10-21 09:40:00,16.56,16.69,16.54,16.6,22500.0,11.5293,11.6198,11.5154,11.5571,22500.0
2008-10-21 09:45:00,16.62,16.67,16.59,16.6,46900.0,11.5711,11.6059,11.5502,11.5571,46900.0
2008-10-21 09:50:00,16.59,16.66,16.56,16.66,17700.0,11.5502,11.5989,11.5293,11.5989,17700.0
2008-10-21 09:55:00,16.65,16.68,16.62,16.66,13200.0,11.592,11.6128,11.5711,11.5989,13200.0
2008-10-21 10:00:00,16.69,16.92,16.69,16.92,49600.0,11.6198,11.7799,11.6198,11.7799,49600.0
2008-10-21 10:05:00,16.92,17.02,16.9,16.92,27300.0,11.7799,11.8496,11.766,11.7799,27300.0
2008-10-21 10:10:00,16.93,16.95,16.88,16.89,11400.0,11.7869,11.8008,11.7521,11.759,11400.0
2008-10-21 10:15:00,16.89,16.97,16.89,16.96,36200.0,11.759,11.8147,11.759,11.8078,36200.0
2008-10-21 10:20:00,16.95,17.02,16.92,17.02,11400.0,11.8008,11.8496,11.7799,11.8496,11400.0
2008-10-21 10:25:00,17.0,17.0,16.82,16.82,6400.0,11.8356,11.8356,11.7103,11.7103,6400.0
2008-10-21 10:30:00,16.83,16.83,16.68,16.77,44800.0,11.7173,11.7173,11.6128,11.6755,44800.0
2008-10-21 10:35:00,16.78,16.82,16.77,16.79,3800.0,11.6825,11.7103,11.6755,11.6894,3800.0
2008-10-21 10:40:00,16.79,16.84,16.76,16.78,7900.0,11.6894,11.7242,11.6685,11.6825,7900.0
2008-10-21 10:45:00,16.76,16.76,16.7,16.71,2600.0,11.6685,11.6685,11.6268,11.6337,2600.0
2008-10-21 10:50:00,16.7,16.74,16.69,16.74,10900.0,11.6268,11.6546,11.6198,11.6546,10900.0
2008-10-21 10:55:00,16.73,16.73,16.67,16.67,2800.0,11.6477,11.6477,11.6059,11.6059,2800.0
2008-10-21 11:00:00,16.67,16.68,16.66,16.68,8800.0,11.6059,11.6128,11.5989,11.6128,8800.0
2008-10-21 11:05:00,16.69,16.69,16.66,16.66,8500.0,11.6198,11.6198,11.5989,11.5989,8500.0
2008-10-21 11:10:00,16.66,16.67,16.62,16.62,40700.0,11.5989,11.6059,11.5711,11.5711,40700.0
2008-10-21 11:15:00,16.62,16.65,16.61,16.63,8100.0,11.5711,11.592,11.5641,11.578,8100.0
2008-10-21 11:20:00,16.64,16.64,16.56,16.56,2600.0,11.585,11.585,11.5293,11.5293,2600.0
2008-10-21 11:25:00,16.58,16.58,16.55,16.55,2400.0,11.5432,11.5432,11.5223,11.5223,2400.0
2008-10-21 11:30:00,16.55,16.56,16.53,16.55,9900.0,11.5223,11.5293,11.5084,11.5223,9900.0
2008-10-21 11:35:00,16.54,16.54,16.51,16.53,3600.0,11.5154,11.5154,11.4945,11.5084,3600.0
2008-10-21 11:40:00,16.52,16.53,16.51,16.51,12800.0,11.5014,11.5084,11.4945,11.4945,12800.0
2008-10-21 11:45:00,16.5,16.51,16.44,16.44,49500.0,11.4875,11.4945,11.4457,11.4457,49500.0
2008-10-21 11:50:00,16.44,16.44,16.31,16.31,15600.0,11.4457,11.4457,11.3552,11.3552,15600.0
2008-10-21 11:55:00,16.32,16.32,16.2,16.2,51700.0,11.3622,11.3622,11.2787,11.2787,51700.0
2008-10-21 12:00:00,16.18,16.24,16.11,16.2,34700.0,11.2647,11.3065,11.216,11.2787,34700.0
2008-10-21 12:05:00,16.2,16.21,16.13,16.21,8200.0,11.2787,11.2856,11.2299,11.2856,8200.0
2008-10-21 12:10:00,16.21,16.22,16.19,16.19,2800.0,11.2856,11.2926,11.2717,11.2717,2800.0
2008-10-21 12:15:00,16.19,16.19,16.15,16.17,8600.0,11.2717,11.2717,11.2438,11.2578,8600.0
2008-10-21 12:20:00,16.16,16.19,16.13,16.19,9500.0,11.2508,11.2717,11.2299,11.2717,9500.0
2008-10-21 12:25:00,16.17,16.17,16.16,16.17,2100.0,11.2578,11.2578,11.2508,11.2578,2100.0
2008-10-21 12:30:00,16.17,16.2,16.16,16.2,2000.0,11.2578,11.2787,11.2508,11.2787,2000.0
2008-10-21 12:35:00,16.19,16.24,16.19,16.24,6800.0,11.2717,11.3065,11.2717,11.3065,6800.0
2008-10-21 12:40:00,16.22,16.22,16.19,16.19,2300.0,11.2926,11.2926,11.2717,11.2717,2300.0
2008-10-21 12:45:00,16.18,16.18,16.13,16.15,14600.0,11.2647,11.2647,11.2299,11.2438,14600.0
2008-10-21 12:50:00,16.16,16.17,16.11,16.11,14600.0,11.2508,11.2578,11.216,11.216,14600.0
2008-10-21 12:55:00,16.1,16.12,16.05,16.07,40200.0,11.209,11.223,11.1742,11.1882,40200.0
2008-10-21 13:00:00,16.05,16.15,16.05,16.14,20000.0,11.1742,11.2438,11.1742,11.2369,20000.0
2008-10-21 13:05:00,16.14,16.22,16.14,16.18,11000.0,11.2369,11.2926,11.2369,11.2647,11000.0
2008-10-21 13:10:00,16.22,16.22,16.18,16.18,900.0,11.2926,11.2926,11.2647,11.2647,900.0
2008-10-21 13:15:00,16.18,16.25,16.18,16.24,9000.0,11.2647,11.3135,11.2647,11.3065,9000.0
2008-10-21 13:20:00,16.24,16.3,16.23,16.28,54900.0,11.3065,11.3483,11.2995,11.3344,54900.0
2008-10-21 13:25:00,16.28,16.3,16.26,16.29,10300.0,11.3344,11.3483,11.3204,11.3413,10300.0
2008-10-21 13:30:00,16.29,16.32,16.28,16.32,6500.0,11.3413,11.3622,11.3344,11.3622,6500.0
2008-10-21 13:35:00,16.34,16.37,16.33,16.36,15800.0,11.3761,11.397,11.3692,11.3901,15800.0
2008-10-21 13:40:00,16.36,16.36,16.33,16.33,19000.0,11.3901,11.3901,11.3692,11.3692,19000.0
2008-10-21 13:45:00,16.34,16.34,16.31,16.32,15400.0,11.3761,11.3761,11.3552,11.3622,15400.0
2008-10-21 13:50:00,16.32,16.33,16.23,16.23,15600.0,11.3622,11.3692,11.2995,11.2995,15600.0
2008-10-21 13:55:00,16.23,16.23,16.15,16.19,17900.0,11.2995,11.2995,11.2438,11.2717,17900.0
2008-10-21 14:00:00,16.19,16.27,16.19,16.24,8700.0,11.2717,11.3274,11.2717,11.3065,8700.0
2008-10-21 14:05:00,16.25,16.25,16.23,16.23,5700.0,11.3135,11.3135,11.2995,11.2995,5700.0
2008-10-21 14:10:00,16.24,16.28,16.24,16.26,10000.0,11.3065,11.3344,11.3065,11.3204,10000.0
2008-10-21 14:15:00,16.27,16.38,16.27,16.34,15100.0,11.3274,11.404,11.3274,11.3761,15100.0
2008-10-21 14:20:00,16.34,16.38,16.33,16.38,9300.0,11.3761,11.404,11.3692,11.404,9300.0
2008-10-21 14:25:00,16.37,16.44,16.36,16.43,57200.0,11.397,11.4457,11.3901,11.4388,57200.0
2008-10-21 14:30:00,16.44,16.48,16.42,16.42,30600.0,11.4457,11.4736,11.4318,11.4318,30600.0
2008-10-21 14:35:00,16.43,16.47,16.43,16.47,10600.0,11.4388,11.4666,11.4388,11.4666,10600.0
2008-10-21 14:40:00,16.47,16.54,16.47,16.48,27500.0,11.4666,11.5154,11.4666,11.4736,27500.0
2008-10-21 14:45:00,16.49,16.52,16.47,16.47,8300.0,11.4806,11.5014,11.4666,11.4666,8300.0
2008-10-21 14:50:00,16.45,16.45,16.32,16.37,28400.0,11.4527,11.4527,11.3622,11.397,28400.0
2008-10-21 14:55:00,16.37,16.37,16.34,16.34,4400.0,11.397,11.397,11.3761,11.3761,4400.0
2008-10-21 15:00:00,16.34,16.47,16.34,16.42,14900.0,11.3761,11.4666,11.3761,11.4318,14900.0
2008-10-21 15:05:00,16.43,16.44,16.29,16.29,11100.0,11.4388,11.4457,11.3413,11.3413,11100.0
2008-10-21 15:10:00,16.29,16.33,16.27,16.32,18300.0,11.3413,11.3692,11.3274,11.3622,18300.0
2008-10-21 15:15:00,16.32,16.32,16.21,16.21,42700.0,11.3622,11.3622,11.2856,11.2856,42700.0
2008-10-21 15:20:00,16.2,16.23,16.1,16.13,22400.0,11.2787,11.2995,11.209,11.2299,22400.0
2008-10-21 15:25:00,16.13,16.18,16.12,16.14,16100.0,11.2299,11.2647,11.223,11.2369,16100.0
2008-10-21 15:30:00,16.13,16.14,16.08,16.11,60600.0,11.2299,11.2369,11.1951,11.216,60600.0
2008-10-21 15:35:00,16.1,16.18,16.1,16.18,19400.0,11.209,11.2647,11.209,11.2647,19400.0
2008-10-21 15:40:00,16.17,16.21,16.09,16.11,18500.0,11.2578,11.2856,11.2021,11.216,18500.0
2008-10-21 15:45:00,16.08,16.09,15.98,16.0,40500.0,11.1951,11.2021,11.1255,11.1394,40500.0
2008-10-21 15:50:00,16.02,16.05,15.97,16.04,56800.0,11.1533,11.1742,11.1185,11.1673,56800.0
2008-10-21 15:55:00,16.04,16.07,16.03,16.05,49900.0,11.1673,11.1882,11.1603,11.1742,49900.0
2008-10-22 09:30:00,15.75,16.2,15.5,15.89,46800.0,10.9654,11.2787,10.7913,11.0628,46800.0
2008-10-22 09:35:00,15.9,15.98,15.71,15.71,67600.0,11.0698,11.1255,10.9375,10.9375,67600.0
2008-10-22 09:40:00,15.74,15.78,15.71,15.75,59600.0,10.9584,10.9862,10.9375,10.9654,59600.0
2008-10-22 09:45:00,15.72,15.73,15.61,15.64,59100.0,10.9445,10.9514,10.8679,10.8888,59100.0
2008-10-22 09:50:00,15.63,15.66,15.52,15.56,65200.0,10.8818,10.9027,10.8052,10.8331,65200.0
2008-10-22 09:55:00,15.58,15.72,15.52,15.52,28600.0,10.847,10.9445,10.8052,10.8052,28600.0
2008-10-22 10:00:00,15.53,15.55,15.35,15.37,75400.0,10.8122,10.8261,10.6869,10.7008,75400.0
2008-10-22 10:05:00,15.37,15.5,15.37,15.41,24400.0,10.7008,10.7913,10.7008,10.7286,24400.0
2008-10-22 10:10:00,15.41,15.57,15.41,15.55,77000.0,10.7286,10.84,10.7286,10.8261,77000.0
2008-10-22 10:15:00,15.56,15.69,15.55,15.56,34700.0,10.8331,10.9236,10.8261,10.8331,34700.0
2008-10-22 10:20:00,15.56,15.66,15.45,15.45,43800.0,10.8331,10.9027,10.7565,10.7565,43800.0
2008-10-22 10:25:00,15.45,15.49,15.42,15.44,33300.0,10.7565,10.7843,10.7356,10.7495,33300.0
2008-10-22 10:30:00,15.43,15.54,15.43,15.53,10800.0,10.7426,10.8192,10.7426,10.8122,10800.0
2008-10-22 10:35:00,15.51,15.69,15.47,15.69,26800.0,10.7983,10.9236,10.7704,10.9236,26800.0
2008-10-22 10:40:00,15.69,15.7,15.62,15.65,193600.0,10.9236,10.9306,10.8749,10.8957,193600.0
2008-10-22 10:45:00,15.65,15.78,15.62,15.75,60400.0,10.8957,10.9862,10.8749,10.9654,60400.0
2008-10-22 10:50:00,15.76,15.76,15.61,15.68,15800.0,10.9723,10.9723,10.8679,10.9166,15800.0
2008-10-22 10:55:00,15.68,15.68,15.57,15.6,21200.0,10.9166,10.9166,10.84,10.8609,21200.0
2008-10-22 11:00:00,15.61,15.61,15.56,15.58,22200.0,10.8679,10.8679,10.8331,10.847,22200.0
2008-10-22 11:05:00,15.57,15.66,15.51,15.64,64700.0,10.84,10.9027,10.7983,10.8888,64700.0
2008-10-22 11:10:00,15.66,15.68,15.61,15.62,42900.0,10.9027,10.9166,10.8679,10.8749,42900.0
2008-10-22 11:15:00,15.61,15.66,15.55,15.66,14700.0,10.8679,10.9027,10.8261,10.9027,14700.0
2008-10-22 11:20:00,15.64,15.68,15.61,15.66,13500.0,10.8888,10.9166,10.8679,10.9027,13500.0
2008-10-22 11:25:00,15.66,15.66,15.56,15.59,9000.0,10.9027,10.9027,10.8331,10.854,9000.0
2008-10-22 11:30:00,15.58,15.66,15.58,15.62,15600.0,10.847,10.9027,10.847,10.8749,15600.0
2008-10-22 11:35:00,15.62,15.63,15.51,15.53,12200.0,10.8749,10.8818,10.7983,10.8122,12200.0
2008-10-22 11:40:00,15.53,15.62,15.5,15.56,27000.0,10.8122,10.8749,10.7913,10.8331,27000.0
2008-10-22 11:45:00,15.57,15.62,15.51,15.52,18000.0,10.84,10.8749,10.7983,10.8052,18000.0
2008-10-22 11:50:00,15.53,15.55,15.49,15.49,13300.0,10.8122,10.8261,10.7843,10.7843,13300.0
2008-10-22 11:55:00,15.48,15.56,15.47,15.54,17100.0,10.7774,10.8331,10.7704,10.8192,17100.0
2008-10-22 12:00:00,15.53,15.54,15.44,15.44,12200.0,10.8122,10.8192,10.7495,10.7495,12200.0
2008-10-22 12:05:00,15.44,15.49,15.44,15.48,9900.0,10.7495,10.7843,10.7495,10.7774,9900.0
2008-10-22 12:10:00,15.47,15.47,15.43,15.43,6200.0,10.7704,10.7704,10.7426,10.7426,6200.0
2008-10-22 12:15:00,15.44,15.46,15.42,15.46,7200.0,10.7495,10.7635,10.7356,10.7635,7200.0
2008-10-22 12:20:00,15.47,15.54,15.47,15.5,11800.0,10.7704,10.8192,10.7704,10.7913,11800.0
2008-10-22 12:25:00,15.5,15.55,15.48,15.5,27100.0,10.7913,10.8261,10.7774,10.7913,27100.0
2008-10-22 12:30:00,15.49,15.51,15.46,15.5,45900.0,10.7843,10.7983,10.7635,10.7913,45900.0
2008-10-22 12:35:00,15.51,15.52,15.49,15.5,12500.0,10.7983,10.8052,10.7843,10.7913,12500.0
2008-10-22 12:40:00,15.5,15.51,15.49,15.51,5100.0,10.7913,10.7983,10.7843,10.7983,5100.0
2008-10-22 12:45:00,15.5,15.51,15.43,15.43,9500.0,10.7913,10.7983,10.7426,10.7426,9500.0
2008-10-22 12:50:00,15.43,15.44,15.42,15.44,29600.0,10.7426,10.7495,10.7356,10.7495,29600.0
2008-10-22 12:55:00,15.44,15.44,15.4,15.4,8600.0,10.7495,10.7495,10.7217,10.7217,8600.0
2008-10-22 13:00:00,15.41,15.42,15.36,15.39,76000.0,10.7286,10.7356,10.6938,10.7147,76000.0
2008-10-22 13:05:00,15.4,15.4,15.31,15.33,16200.0,10.7217,10.7217,10.659,10.673,16200.0
2008-10-22 13:10:00,15.33,15.36,15.28,15.28,18200.0,10.673,10.6938,10.6381,10.6381,18200.0
2008-10-22 13:15:00,15.3,15.3,15.21,15.29,34700.0,10.6521,10.6521,10.5894,10.6451,34700.0
2008-10-22 13:20:00,15.29,15.29,15.22,15.22,50500.0,10.6451,10.6451,10.5964,10.5964,50500.0
2008-10-22 13:25:00,15.22,15.22,15.17,15.17,26400.0,10.5964,10.5964,10.5616,10.5616,26400.0
2008-10-22 13:30:00,15.17,15.17,15.07,15.09,20700.0,10.5616,10.5616,10.4919,10.5059,20700.0
2008-10-22 13:35:00,15.1,15.13,15.07,15.12,13300.0,10.5128,10.5337,10.4919,10.5267,13300.0
2008-10-22 13:40:00,15.12,15.12,15.03,15.04,26100.0,10.5267,10.5267,10.4641,10.4711,26100.0
2008-10-22 13:45:00,15.03,15.06,15.02,15.05,16500.0,10.4641,10.485,10.4571,10.478,16500.0
2008-10-22 13:50:00,15.05,15.05,14.97,14.99,65000.0,10.478,10.478,10.4223,10.4362,65000.0
2008-10-22 13:55:00,14.99,15.0,14.91,14.99,56300.0,10.4362,10.4432,10.3805,10.4362,56300.0
2008-10-22 14:00:00,15.0,15.11,14.99,15.08,30900.0,10.4432,10.5198,10.4362,10.4989,30900.0
2008-10-22 14:05:00,15.07,15.09,15.02,15.02,44300.0,10.4919,10.5059,10.4571,10.4571,44300.0
2008-10-22 14:10:00,15.02,15.06,15.01,15.02,24000.0,10.4571,10.485,10.4502,10.4571,24000.0
2008-10-22 14:15:00,15.02,15.1,15.0,15.07,17700.0,10.4571,10.5128,10.4432,10.4919,17700.0
2008-10-22 14:20:00,15.07,15.2,15.07,15.19,16800.0,10.4919,10.5824,10.4919,10.5755,16800.0
2008-10-22 14:25:00,15.19,15.26,15.18,15.24,77800.0,10.5755,10.6242,10.5685,10.6103,77800.0
2008-10-22 14:30:00,15.25,15.25,15.13,15.14,28600.0,10.6173,10.6173,10.5337,10.5407,28600.0
2008-10-22 14:35:00,15.14,15.14,15.09,15.11,11900.0,10.5407,10.5407,10.5059,10.5198,11900.0
2008-10-22 14:40:00,15.13,15.13,15.08,15.1,25600.0,10.5337,10.5337,10.4989,10.5128,25600.0
2008-10-22 14:45:00,15.09,15.15,15.09,15.14,25200.0,10.5059,10.5476,10.5059,10.5407,25200.0
2008-10-22 14:50:00,15.14,15.15,15.08,15.09,22800.0,10.5407,10.5476,10.4989,10.5059,22800.0
2008-10-22 14:55:00,15.1,15.2,15.09,15.19,36400.0,10.5128,10.5824,10.5059,10.5755,36400.0
2008-10-22 15:00:00,15.19,15.23,15.18,15.22,16400.0,10.5755,10.6033,10.5685,10.5964,16400.0
2008-10-22 15:05:00,15.21,15.21,15.12,15.14,25900.0,10.5894,10.5894,10.5267,10.5407,25900.0
2008-10-22 15:10:00,15.14,15.16,15.04,15.05,25200.0,10.5407,10.5546,10.4711,10.478,25200.0
2008-10-22 15:15:00,15.04,15.06,14.91,14.94,52300.0,10.4711,10.485,10.3805,10.4014,52300.0
2008-10-22 15:20:00,14.94,15.01,14.91,14.97,50100.0,10.4014,10.4502,10.3805,10.4223,50100.0
2008-10-22 15:25:00,14.97,15.03,14.91,14.91,64300.0,10.4223,10.4641,10.3805,10.3805,64300.0
2008-10-22 15:30:00,14.92,14.93,14.83,14.84,73900.0,10.3875,10.3945,10.3248,10.3318,73900.0
2008-10-22 15:35:00,14.83,14.85,14.71,14.71,63700.0,10.3248,10.3388,10.2413,10.2413,63700.0
2008-10-22 15:40:00,14.71,14.71,14.52,14.54,82900.0,10.2413,10.2413,10.109,10.1229,82900.0
2008-10-22 15:45:00,14.54,14.78,14.54,14.77,160400.0,10.1229,10.29,10.1229,10.2831,160400.0
2008-10-22 15:50:00,14.77,15.05,14.76,14.99,142900.0,10.2831,10.478,10.2761,10.4362,142900.0
2008-10-22 15:55:00,14.99,15.03,14.95,15.01,97200.0,10.4362,10.4641,10.4084,10.4502,97200.0
2008-10-23 09:30:00,15.11,15.13,15.01,15.01,31400.0,10.5198,10.5337,10.4502,10.4502,31400.0
2008-10-23 09:35:00,15.0,15.02,14.91,14.99,41800.0,10.4432,10.4571,10.3805,10.4362,41800.0
2008-10-23 09:40:00,14.99,15.14,14.85,14.86,44700.0,10.4362,10.5407,10.3388,10.3457,44700.0
2008-10-23 09:45:00,14.86,14.89,14.76,14.8,71100.0,10.3457,10.3666,10.2761,10.304,71100.0
2008-10-23 09:50:00,14.78,14.78,14.6,14.69,61300.0,10.29,10.29,10.1647,10.2274,61300.0
2008-10-23 09:55:00,14.68,14.7,14.55,14.57,48000.0,10.2204,10.2343,10.1299,10.1438,48000.0
2008-10-23 10:00:00,14.56,14.62,14.56,14.6,12800.0,10.1369,10.1786,10.1369,10.1647,12800.0
2008-10-23 10:05:00,14.59,14.7,14.57,14.57,15900.0,10.1578,10.2343,10.1438,10.1438,15900.0
2008-10-23 10:10:00,14.59,14.63,14.49,14.5,64100.0,10.1578,10.1856,10.0881,10.0951,64100.0
2008-10-23 10:15:00,14.5,14.5,14.42,14.45,41300.0,10.0951,10.0951,10.0394,10.0603,41300.0
2008-10-23 10:20:00,14.46,14.5,14.44,14.45,37300.0,10.0672,10.0951,10.0533,10.0603,37300.0
2008-10-23 10:25:00,14.45,14.46,14.31,14.39,25700.0,10.0603,10.0672,9.9628,10.0185,25700.0
2008-10-23 10:30:00,14.4,14.5,14.35,14.46,27000.0,10.0255,10.0951,9.9907,10.0672,27000.0
2008-10-23 10:35:00,14.47,14.5,14.33,14.4,13700.0,10.0742,10.0951,9.9767,10.0255,13700.0
2008-10-23 10:40:00,14.41,14.55,14.41,14.54,72900.0,10.0324,10.1299,10.0324,10.1229,72900.0
2008-10-23 10:45:00,14.53,14.59,14.46,14.5,58500.0,10.116,10.1578,10.0672,10.0951,58500.0
2008-10-23 10:50:00,14.5,14.56,14.49,14.51,39000.0,10.0951,10.1369,10.0881,10.1021,39000.0
2008-10-23 10:55:00,14.49,14.61,14.48,14.58,28700.0,10.0881,10.1717,10.0812,10.1508,28700.0
2008-10-23 11:00:00,14.59,14.63,14.53,14.54,24100.0,10.1578,10.1856,10.116,10.1229,24100.0
2008-10-23 11:05:00,14.54,14.59,14.53,14.58,12900.0,10.1229,10.1578,10.116,10.1508,12900.0
2008-10-23 11:10:00,14.6,14.62,14.59,14.59,36900.0,10.1647,10.1786,10.1578,10.1578,36900.0
2008-10-23 11:15:00,14.6,14.62,14.54,14.56,31300.0,10.1647,10.1786,10.1229,10.1369,31300.0
2008-10-23 11:20:00,14.57,14.61,14.56,14.59,47600.0,10.1438,10.1717,10.1369,10.1578,47600.0
2008-10-23 11:25:00,14.59,14.59,14.55,14.55,9400.0,10.1578,10.1578,10.1299,10.1299,9400.0
2008-10-23 11:30:00,14.55,14.57,14.48,14.49,20400.0,10.1299,10.1438,10.0812,10.0881,20400.0
2008-10-23 11:35:00,14.49,14.55,14.48,14.54,15600.0,10.0881,10.1299,10.0812,10.1229,15600.0
2008-10-23 11:40:00,14.54,14.54,14.36,14.37,54900.0,10.1229,10.1229,9.9976,10.0046,54900.0
2008-10-23 11:45:00,14.37,14.37,14.33,14.35,20600.0,10.0046,10.0046,9.9767,9.9907,20600.0
2008-10-23 11:50:00,14.35,14.45,14.35,14.4,14100.0,9.9907,10.0603,9.9907,10.0255,14100.0
2008-10-23 11:55:00,14.39,14.41,14.39,14.41,7600.0,10.0185,10.0324,10.0185,10.0324,7600.0
2008-10-23 12:00:00,14.41,14.41,14.28,14.28,11000.0,10.0324,10.0324,9.9419,9.9419,11000.0
2008-10-23 12:05:00,14.29,14.31,14.25,14.29,15000.0,9.9489,9.9628,9.921,9.9489,15000.0
2008-10-23 12:10:00,14.28,14.29,14.26,14.27,8900.0,9.9419,9.9489,9.928,9.935,8900.0
2008-10-23 12:15:00,14.27,14.28,14.17,14.17,21500.0,9.935,9.9419,9.8653,9.8653,21500.0
2008-10-23 12:20:00,14.18,14.22,14.15,14.18,15800.0,9.8723,9.9002,9.8514,9.8723,15800.0
2008-10-23 12:25:00,14.19,14.19,14.1,14.1,29900.0,9.8793,9.8793,9.8166,9.8166,29900.0
2008-10-23 12:30:00,14.11,14.21,14.1,14.18,28500.0,9.8236,9.8932,9.8166,9.8723,28500.0
2008-10-23 12:35:00,14.18,14.2,14.11,14.19,25100.0,9.8723,9.8862,9.8236,9.8793,25100.0
2008-10-23 12:40:00,14.2,14.3,14.14,14.29,23800.0,9.8862,9.9559,9.8445,9.9489,23800.0
2008-10-23 12:45:00,14.29,14.36,14.24,14.24,17700.0,9.9489,9.9976,9.9141,9.9141,17700.0
2008-10-23 12:50:00,14.24,14.36,14.24,14.27,15100.0,9.9141,9.9976,9.9141,9.935,15100.0
2008-10-23 12:55:00,14.27,14.28,13.86,13.99,291900.0,9.935,9.9419,9.6495,9.74,291900.0
2008-10-23 13:00:00,13.98,14.0,13.76,13.79,91500.0,9.7331,9.747,9.5799,9.6008,91500.0
2008-10-23 13:05:00,13.79,13.82,13.69,13.81,139600.0,9.6008,9.6217,9.5312,9.6147,139600.0
2008-10-23 13:10:00,13.81,13.81,13.72,13.77,48100.0,9.6147,9.6147,9.552,9.5869,48100.0
2008-10-23 13:15:00,13.77,13.88,13.77,13.87,39500.0,9.5869,9.6634,9.5869,9.6565,39500.0
2008-10-23 13:20:00,13.88,13.89,13.77,13.77,24000.0,9.6634,9.6704,9.5869,9.5869,24000.0
2008-10-23 13:25:00,13.78,13.84,13.76,13.76,43900.0,9.5938,9.6356,9.5799,9.5799,43900.0
2008-10-23 13:30:00,13.74,13.74,13.69,13.69,52100.0,9.566,9.566,9.5312,9.5312,52100.0
2008-10-23 13:35:00,13.65,13.78,13.64,13.66,34800.0,9.5033,9.5938,9.4964,9.5103,34800.0
2008-10-23 13:40:00,13.66,13.74,13.65,13.65,25000.0,9.5103,9.566,9.5033,9.5033,25000.0
2008-10-23 13:45:00,13.64,13.66,13.59,13.66,29800.0,9.4964,9.5103,9.4615,9.5103,29800.0
2008-10-23 13:50:00,13.66,13.67,13.58,13.63,16300.0,9.5103,9.5172,9.4546,9.4894,16300.0
2008-10-23 13:55:00,13.64,13.66,13.6,13.6,33500.0,9.4964,9.5103,9.4685,9.4685,33500.0
2008-10-23 14:00:00,13.6,13.6,13.44,13.45,29800.0,9.4685,9.4685,9.3571,9.3641,29800.0
2008-10-23 14:05:00,13.45,13.47,13.39,13.4,49500.0,9.3641,9.378,9.3223,9.3293,49500.0
2008-10-23 14:10:00,13.41,13.43,13.33,13.36,45600.0,9.3362,9.3501,9.2805,9.3014,45600.0
2008-10-23 14:15:00,13.37,13.38,13.28,13.28,27200.0,9.3084,9.3153,9.2457,9.2457,27200.0
2008-10-23 14:20:00,13.28,13.31,13.23,13.31,72900.0,9.2457,9.2666,9.2109,9.2666,72900.0
2008-10-23 14:25:00,13.31,13.46,13.3,13.45,73500.0,9.2666,9.371,9.2596,9.3641,73500.0
2008-10-23 14:30:00,13.45,13.58,13.43,13.57,87500.0,9.3641,9.4546,9.3501,9.4476,87500.0
2008-10-23 14:35:00,13.57,13.68,13.5,13.68,59400.0,9.4476,9.5242,9.3989,9.5242,59400.0
2008-10-23 14:40:00,13.7,13.72,13.52,13.66,44800.0,9.5381,9.552,9.4128,9.5103,44800.0
2008-10-23 14:45:00,13.67,13.77,13.48,13.48,45100.0,9.5172,9.5869,9.385,9.385,45100.0
2008-10-23 14:50:00,13.49,13.56,13.44,13.48,49100.0,9.3919,9.4407,9.3571,9.385,49100.0
2008-10-23 14:55:00,13.48,13.48,13.39,13.45,72800.0,9.385,9.385,9.3223,9.3641,72800.0
2008-10-23 15:00:00,13.45,13.63,13.4,13.53,223400.0,9.3641,9.4894,9.3293,9.4198,223400.0
2008-10-23 15:05:00,13.52,13.65,13.48,13.65,166500.0,9.4128,9.5033,9.385,9.5033,166500.0
2008-10-23 15:10:00,13.65,13.71,13.61,13.64,103200.0,9.5033,9.5451,9.4755,9.4964,103200.0
2008-10-23 15:15:00,13.63,13.64,13.44,13.45,102700.0,9.4894,9.4964,9.3571,9.3641,102700.0
2008-10-23 15:20:00,13.45,13.59,13.41,13.56,101700.0,9.3641,9.4615,9.3362,9.4407,101700.0
2008-10-23 15:25:00,13.57,13.7,13.5,13.68,103400.0,9.4476,9.5381,9.3989,9.5242,103400.0
2008-10-23 15:30:00,13.67,13.74,13.51,13.67,98900.0,9.5172,9.566,9.4058,9.5172,98900.0
2008-10-23 15:35:00,13.63,13.69,13.59,13.6,91800.0,9.4894,9.5312,9.4615,9.4685,91800.0
2008-10-23 15:40:00,13.6,13.74,13.56,13.7,97500.0,9.4685,9.566,9.4407,9.5381,97500.0
2008-10-23 15:45:00,13.73,13.85,13.7,13.83,100300.0,9.559,9.6426,9.5381,9.6286,100300.0
2008-10-23 15:50:00,13.83,13.84,13.69,13.7,107900.0,9.6286,9.6356,9.5312,9.5381,107900.0
2008-10-23 15:55:00,13.69,13.77,13.67,13.76,190400.0,9.5312,9.5869,9.5172,9.5799,190400.0
2008-10-24 09:30:00,13.05,13.18,12.75,13.1,77200.0,9.0856,9.1761,8.8767,9.1204,77200.0
2008-10-24 09:35:00,13.1,13.5,12.97,13.19,72900.0,9.1204,9.3989,9.0299,9.1831,72900.0
2008-10-24 09:40:00,13.21,13.25,12.91,13.1,64500.0,9.197,9.2248,8.9881,9.1204,64500.0
2008-10-24 09:45:00,13.12,13.44,13.02,13.44,54500.0,9.1343,9.3571,9.0647,9.3571,54500.0
2008-10-24 09:50:00,13.43,13.67,13.4,13.55,94400.0,9.3501,9.5172,9.3293,9.4337,94400.0
2008-10-24 09:55:00,13.59,13.69,13.46,13.57,28300.0,9.4615,9.5312,9.371,9.4476,28300.0
2008-10-24 10:00:00,13.59,13.69,13.42,13.43,23300.0,9.4615,9.5312,9.3432,9.3501,23300.0
2008-10-24 10:05:00,13.41,13.46,13.31,13.45,102300.0,9.3362,9.371,9.2666,9.3641,102300.0
2008-10-24 10:10:00,13.44,13.44,13.27,13.29,49500.0,9.3571,9.3571,9.2388,9.2527,49500.0
2008-10-24 10:15:00,13.28,13.36,13.22,13.26,47500.0,9.2457,9.3014,9.2039,9.2318,47500.0
2008-10-24 10:20:00,13.29,13.3,13.14,13.2,115700.0,9.2527,9.2596,9.1482,9.19,115700.0
2008-10-24 10:25:00,13.19,13.29,13.15,13.28,66400.0,9.1831,9.2527,9.1552,9.2457,66400.0
2008-10-24 10:30:00,13.26,13.37,13.22,13.3,42300.0,9.2318,9.3084,9.2039,9.2596,42300.0
2008-10-24 10:35:00,13.32,13.39,13.27,13.31,33600.0,9.2736,9.3223,9.2388,9.2666,33600.0
2008-10-24 10:40:00,13.29,13.39,13.25,13.34,38200.0,9.2527,9.3223,9.2248,9.2875,38200.0
2008-10-24 10:45:00,13.34,13.35,13.27,13.29,19900.0,9.2875,9.2944,9.2388,9.2527,19900.0
2008-10-24 10:50:00,13.3,13.39,13.3,13.36,30500.0,9.2596,9.3223,9.2596,9.3014,30500.0
2008-10-24 10:55:00,13.36,13.48,13.35,13.45,88800.0,9.3014,9.385,9.2944,9.3641,88800.0
2008-10-24 11:00:00,13.47,13.56,13.43,13.44,81700.0,9.378,9.4407,9.3501,9.3571,81700.0
2008-10-24 11:05:00,13.45,13.51,13.45,13.48,19100.0,9.3641,9.4058,9.3641,9.385,19100.0
2008-10-24 11:10:00,13.49,13.49,13.44,13.44,13800.0,9.3919,9.3919,9.3571,9.3571,13800.0
2008-10-24 11:15:00,13.45,13.47,13.44,13.47,35600.0,9.3641,9.378,9.3571,9.378,35600.0
2008-10-24 11:20:00,13.47,13.6,13.46,13.55,63300.0,9.378,9.4685,9.371,9.4337,63300.0
2008-10-24 11:25:00,13.56,13.64,13.5,13.64,97600.0,9.4407,9.4964,9.3989,9.4964,97600.0
2008-10-24 11:30:00,13.65,13.73,13.61,13.62,33600.0,9.5033,9.559,9.4755,9.4824,33600.0
2008-10-24 11:35:00,13.61,13.74,13.61,13.74,37800.0,9.4755,9.566,9.4755,9.566,37800.0
2008-10-24 11:40:00,13.73,13.75,13.68,13.73,30100.0,9.559,9.5729,9.5242,9.559,30100.0
2008-10-24 11:45:00,13.73,13.77,13.68,13.73,36700.0,9.559,9.5869,9.5242,9.559,36700.0
2008-10-24 11:50:00,13.73,13.75,13.65,13.67,39400.0,9.559,9.5729,9.5033,9.5172,39400.0
2008-10-24 11:55:00,13.68,13.75,13.68,13.7,18000.0,9.5242,9.5729,9.5242,9.5381,18000.0
2008-10-24 12:00:00,13.7,13.7,13.58,13.6,64200.0,9.5381,9.5381,9.4546,9.4685,64200.0
2008-10-24 12:05:00,13.6,13.68,13.59,13.59,15600.0,9.4685,9.5242,9.4615,9.4615,15600.0
2008-10-24 12:10:00,13.61,13.64,13.56,13.61,10700.0,9.4755,9.4964,9.4407,9.4755,10700.0
2008-10-24 12:15:00,13.61,13.61,13.56,13.59,12600.0,9.4755,9.4755,9.4407,9.4615,12600.0
2008-10-24 12:20:00,13.6,13.62,13.52,13.52,17900.0,9.4685,9.4824,9.4128,9.4128,17900.0
2008-10-24 12:25:00,13.52,13.54,13.43,13.43,30200.0,9.4128,9.4267,9.3501,9.3501,30200.0
2008-10-24 12:30:00,13.44,13.47,13.41,13.41,15900.0,9.3571,9.378,9.3362,9.3362,15900.0
2008-10-24 12:35:00,13.42,13.43,13.36,13.37,79700.0,9.3432,9.3501,9.3014,9.3084,79700.0
2008-10-24 12:40:00,13.37,13.37,13.27,13.28,48500.0,9.3084,9.3084,9.2388,9.2457,48500.0
2008-10-24 12:45:00,13.27,13.3,13.2,13.3,16500.0,9.2388,9.2596,9.19,9.2596,16500.0
2008-10-24 12:50:00,13.31,13.33,13.27,13.31,22000.0,9.2666,9.2805,9.2388,9.2666,22000.0
2008-10-24 12:55:00,13.32,13.39,13.3,13.31,29300.0,9.2736,9.3223,9.2596,9.2666,29300.0
2008-10-24 13:00:00,13.31,13.4,13.31,13.35,24500.0,9.2666,9.3293,9.2666,9.2944,24500.0
2008-10-24 13:05:00,13.36,13.42,13.36,13.37,18800.0,9.3014,9.3432,9.3014,9.3084,18800.0
2008-10-24 13:10:00,13.36,13.44,13.35,13.42,20600.0,9.3014,9.3571,9.2944,9.3432,20600.0
2008-10-24 13:15:00,13.42,13.53,13.41,13.5,53400.0,9.3432,9.4198,9.3362,9.3989,53400.0
2008-10-24 13:20:00,13.5,13.57,13.5,13.52,19100.0,9.3989,9.4476,9.3989,9.4128,19100.0
2008-10-24 13:25:00,13.51,13.51,13.42,13.44,10100.0,9.4058,9.4058,9.3432,9.3571,10100.0
2008-10-24 13:30:00,13.45,13.45,13.36,13.36,17900.0,9.3641,9.3641,9.3014,9.3014,17900.0
2008-10-24 13:35:00,13.36,13.4,13.35,13.35,13300.0,9.3014,9.3293,9.2944,9.2944,13300.0
2008-10-24 13:40:00,13.35,13.36,13.34,13.34,8800.0,9.2944,9.3014,9.2875,9.2875,8800.0
2008-10-24 13:45:00,13.34,13.35,13.26,13.27,15800.0,9.2875,9.2944,9.2318,9.2388,15800.0
2008-10-24 13:50:00,13.27,13.31,13.25,13.29,21200.0,9.2388,9.2666,9.2248,9.2527,21200.0
2008-10-24 13:55:00,13.28,13.37,13.22,13.22,39400.0,9.2457,9.3084,9.2039,9.2039,39400.0
2008-10-24 14:00:00,13.22,13.27,13.21,13.22,19000.0,9.2039,9.2388,9.197,9.2039,19000.0
2008-10-24 14:05:00,13.22,13.23,13.17,13.23,46200.0,9.2039,9.2109,9.1691,9.2109,46200.0
2008-10-24 14:10:00,13.25,13.27,13.17,13.18,28800.0,9.2248,9.2388,9.1691,9.1761,28800.0
2008-10-24 14:15:00,13.2,13.3,13.2,13.3,32900.0,9.19,9.2596,9.19,9.2596,32900.0
2008-10-24 14:20:00,13.3,13.3,13.22,13.24,17000.0,9.2596,9.2596,9.2039,9.2179,17000.0
2008-10-24 14:25:00,13.23,13.25,13.19,13.23,13400.0,9.2109,9.2248,9.1831,9.2109,13400.0
2008-10-24 14:30:00,13.24,13.38,13.23,13.34,33200.0,9.2179,9.3153,9.2109,9.2875,33200.0
2008-10-24 14:35:00,13.34,13.36,13.28,13.33,37800.0,9.2875,9.3014,9.2457,9.2805,37800.0
2008-10-24 14:40:00,13.32,13.37,13.19,13.23,39000.0,9.2736,9.3084,9.1831,9.2109,39000.0
2008-10-24 14:45:00,13.22,13.23,13.15,13.2,26900.0,9.2039,9.2109,9.1552,9.19,26900.0
2008-10-24 14:50:00,13.2,13.3,13.2,13.28,37800.0,9.19,9.2596,9.19,9.2457,37800.0
2008-10-24 14:55:00,13.28,13.35,13.28,13.31,76900.0,9.2457,9.2944,9.2457,9.2666,76900.0
2008-10-24 15:00:00,13.31,13.4,13.28,13.28,94600.0,9.2666,9.3293,9.2457,9.2457,94600.0
2008-10-24 15:05:00,13.28,13.34,13.22,13.29,48700.0,9.2457,9.2875,9.2039,9.2527,48700.0
2008-10-24 15:10:00,13.29,13.36,13.15,13.17,59800.0,9.2527,9.3014,9.1552,9.1691,59800.0
2008-10-24 15:15:00,13.17,13.23,13.07,13.08,42000.0,9.1691,9.2109,9.0995,9.1065,42000.0
2008-10-24 15:20:00,13.08,13.28,13.07,13.28,57600.0,9.1065,9.2457,9.0995,9.2457,57600.0
2008-10-24 15:25:00,13.28,13.28,13.15,13.23,47800.0,9.2457,9.2457,9.1552,9.2109,47800.0
2008-10-24 15:30:00,13.24,13.24,13.07,13.14,43400.0,9.2179,9.2179,9.0995,9.1482,43400.0
2008-10-24 15:35:00,13.11,13.14,13.0,13.02,91800.0,9.1274,9.1482,9.0508,9.0647,91800.0
2008-10-24 15:40:00,13.02,13.11,13.0,13.08,109700.0,9.0647,9.1274,9.0508,9.1065,109700.0
2008-10-24 15:45:00,13.09,13.16,13.07,13.16,88800.0,9.1134,9.1622,9.0995,9.1622,88800.0
2008-10-24 15:50:00,13.16,13.32,13.15,13.27,124900.0,9.1622,9.2736,9.1552,9.2388,124900.0
2008-10-24 15:55:00,13.27,13.28,13.11,13.12,135800.0,9.2388,9.2457,9.1274,9.1343,135800.0
2008-10-27 09:30:00,12.86,12.99,12.86,12.98,26400.0,8.9533,9.0438,8.9533,9.0369,26400.0
2008-10-27 09:35:00,12.98,13.11,12.77,13.11,70500.0,9.0369,9.1274,8.8906,9.1274,70500.0
2008-10-27 09:40:00,13.14,13.41,13.11,13.33,82400.0,9.1482,9.3362,9.1274,9.2805,82400.0
2008-10-27 09:45:00,13.32,13.32,13.19,13.24,122100.0,9.2736,9.2736,9.1831,9.2179,122100.0
2008-10-27 09:50:00,13.25,13.44,13.25,13.44,64800.0,9.2248,9.3571,9.2248,9.3571,64800.0
2008-10-27 09:55:00,13.43,13.55,13.43,13.54,67600.0,9.3501,9.4337,9.3501,9.4267,67600.0
2008-10-27 10:00:00,13.53,13.86,13.53,13.86,97400.0,9.4198,9.6495,9.4198,9.6495,97400.0
2008-10-27 10:05:00,13.86,13.94,13.73,13.75,130000.0,9.6495,9.7052,9.559,9.5729,130000.0
2008-10-27 10:10:00,13.75,13.75,13.65,13.66,70700.0,9.5729,9.5729,9.5033,9.5103,70700.0
2008-10-27 10:15:00,13.67,13.67,13.52,13.55,54400.0,9.5172,9.5172,9.4128,9.4337,54400.0
2008-10-27 10:20:00,13.54,13.63,13.52,13.6,39100.0,9.4267,9.4894,9.4128,9.4685,39100.0
2008-10-27 10:25:00,13.6,13.62,13.5,13.5,45600.0,9.4685,9.4824,9.3989,9.3989,45600.0
2008-10-27 10:30:00,13.5,13.56,13.46,13.48,52500.0,9.3989,9.4407,9.371,9.385,52500.0
2008-10-27 10:35:00,13.47,13.53,13.41,13.48,29600.0,9.378,9.4198,9.3362,9.385,29600.0
2008-10-27 10:40:00,13.5,13.5,13.39,13.45,30100.0,9.3989,9.3989,9.3223,9.3641,30100.0
2008-10-27 10:45:00,13.45,13.47,13.41,13.42,34400.0,9.3641,9.378,9.3362,9.3432,34400.0
2008-10-27 10:50:00,13.42,13.51,13.42,13.45,35200.0,9.3432,9.4058,9.3432,9.3641,35200.0
2008-10-27 10:55:00,13.45,13.51,13.42,13.51,43100.0,9.3641,9.4058,9.3432,9.4058,43100.0
2008-10-27 11:00:00,13.5,13.51,13.39,13.4,61400.0,9.3989,9.4058,9.3223,9.3293,61400.0
2008-10-27 11:05:00,13.4,13.45,13.36,13.45,46400.0,9.3293,9.3641,9.3014,9.3641,46400.0
2008-10-27 11:10:00,13.45,13.52,13.41,13.52,57200.0,9.3641,9.4128,9.3362,9.4128,57200.0
2008-10-27 11:15:00,13.52,13.53,13.33,13.33,53200.0,9.4128,9.4198,9.2805,9.2805,53200.0
2008-10-27 11:20:00,13.35,13.45,13.3,13.31,20300.0,9.2944,9.3641,9.2596,9.2666,20300.0
2008-10-27 11:25:00,13.32,13.38,13.25,13.28,71500.0,9.2736,9.3153,9.2248,9.2457,71500.0
2008-10-27 11:30:00,13.28,13.29,13.21,13.23,17300.0,9.2457,9.2527,9.197,9.2109,17300.0
2008-10-27 11:35:00,13.22,13.34,13.2,13.29,15800.0,9.2039,9.2875,9.19,9.2527,15800.0
2008-10-27 11:40:00,13.28,13.37,13.25,13.33,12900.0,9.2457,9.3084,9.2248,9.2805,12900.0
2008-10-27 11:45:00,13.32,13.38,13.29,13.29,22000.0,9.2736,9.3153,9.2527,9.2527,22000.0
2008-10-27 11:50:00,13.29,13.35,13.26,13.32,14800.0,9.2527,9.2944,9.2318,9.2736,14800.0
2008-10-27 11:55:00,13.31,13.31,13.2,13.25,14700.0,9.2666,9.2666,9.19,9.2248,14700.0
2008-10-27 12:00:00,13.26,13.4,13.26,13.39,48800.0,9.2318,9.3293,9.2318,9.3223,48800.0
2008-10-27 12:05:00,13.38,13.44,13.33,13.4,27300.0,9.3153,9.3571,9.2805,9.3293,27300.0
2008-10-27 12:10:00,13.41,13.45,13.35,13.41,65100.0,9.3362,9.3641,9.2944,9.3362,65100.0
2008-10-27 12:15:00,13.42,13.42,13.35,13.39,133600.0,9.3432,9.3432,9.2944,9.3223,133600.0
2008-10-27 12:20:00,13.39,13.43,13.37,13.42,24500.0,9.3223,9.3501,9.3084,9.3432,24500.0
2008-10-27 12:25:00,13.42,13.48,13.38,13.4,35100.0,9.3432,9.385,9.3153,9.3293,35100.0
2008-10-27 12:30:00,13.4,13.5,13.38,13.5,38600.0,9.3293,9.3989,9.3153,9.3989,38600.0
2008-10-27 12:35:00,13.5,13.53,13.48,13.52,74100.0,9.3989,9.4198,9.385,9.4128,74100.0
2008-10-27 12:40:00,13.52,13.55,13.42,13.45,39800.0,9.4128,9.4337,9.3432,9.3641,39800.0
2008-10-27 12:45:00,13.46,13.52,13.44,13.5,39800.0,9.371,9.4128,9.3571,9.3989,39800.0
2008-10-27 12:50:00,13.5,13.54,13.48,13.53,31800.0,9.3989,9.4267,9.385,9.4198,31800.0
2008-10-27 12:55:00,13.52,13.53,13.47,13.5,17000.0,9.4128,9.4198,9.378,9.3989,17000.0
2008-10-27 13:00:00,13.5,13.54,13.45,13.5,29600.0,9.3989,9.4267,9.3641,9.3989,29600.0
2008-10-27 13:05:00,13.5,13.52,13.45,13.45,32500.0,9.3989,9.4128,9.3641,9.3641,32500.0
2008-10-27 13:10:00,13.45,13.48,13.41,13.41,20900.0,9.3641,9.385,9.3362,9.3362,20900.0
2008-10-27 13:15:00,13.41,13.44,13.4,13.44,18100.0,9.3362,9.3571,9.3293,9.3571,18100.0
2008-10-27 13:20:00,13.44,13.55,13.44,13.55,34300.0,9.3571,9.4337,9.3571,9.4337,34300.0
2008-10-27 13:25:00,13.55,13.57,13.54,13.57,12800.0,9.4337,9.4476,9.4267,9.4476,12800.0
2008-10-27 13:30:00,13.58,13.61,13.56,13.59,51300.0,9.4546,9.4755,9.4407,9.4615,51300.0
2008-10-27 13:35:00,13.58,13.6,13.49,13.52,116400.0,9.4546,9.4685,9.3919,9.4128,116400.0
2008-10-27 13:40:00,13.53,13.61,13.52,13.59,103600.0,9.4198,9.4755,9.4128,9.4615,103600.0
2008-10-27 13:45:00,13.59,13.6,13.54,13.6,23600.0,9.4615,9.4685,9.4267,9.4685,23600.0
2008-10-27 13:50:00,13.6,13.6,13.47,13.5,42700.0,9.4685,9.4685,9.378,9.3989,42700.0
2008-10-27 13:55:00,13.5,13.52,13.49,13.5,27300.0,9.3989,9.4128,9.3919,9.3989,27300.0
2008-10-27 14:00:00,13.5,13.51,13.47,13.48,19600.0,9.3989,9.4058,9.378,9.385,19600.0
2008-10-27 14:05:00,13.49,13.57,13.45,13.57,36300.0,9.3919,9.4476,9.3641,9.4476,36300.0
2008-10-27 14:10:00,13.57,13.57,13.44,13.45,14200.0,9.4476,9.4476,9.3571,9.3641,14200.0
2008-10-27 14:15:00,13.45,13.51,13.44,13.51,54400.0,9.3641,9.4058,9.3571,9.4058,54400.0
2008-10-27 14:20:00,13.51,13.53,13.48,13.5,21100.0,9.4058,9.4198,9.385,9.3989,21100.0
2008-10-27 14:25:00,13.5,13.55,13.41,13.41,19700.0,9.3989,9.4337,9.3362,9.3362,19700.0
2008-10-27 14:30:00,13.4,13.45,13.36,13.38,50100.0,9.3293,9.3641,9.3014,9.3153,50100.0
2008-10-27 14:35:00,13.39,13.42,13.37,13.37,64100.0,9.3223,9.3432,9.3084,9.3084,64100.0
2008-10-27 14:40:00,13.37,13.5,13.36,13.46,38700.0,9.3084,9.3989,9.3014,9.371,38700.0
2008-10-27 14:45:00,13.48,13.5,13.44,13.46,22800.0,9.385,9.3989,9.3571,9.371,22800.0
2008-10-27 14:50:00,13.45,13.45,13.36,13.41,42900.0,9.3641,9.3641,9.3014,9.3362,42900.0
2008-10-27 14:55:00,13.4,13.42,13.31,13.32,87700.0,9.3293,9.3432,9.2666,9.2736,87700.0
2008-10-27 15:00:00,13.33,13.35,13.3,13.33,78500.0,9.2805,9.2944,9.2596,9.2805,78500.0
2008-10-27 15:05:00,13.33,13.35,13.3,13.33,38800.0,9.2805,9.2944,9.2596,9.2805,38800.0
2008-10-27 15:10:00,13.33,13.39,13.31,13.36,46400.0,9.2805,9.3223,9.2666,9.3014,46400.0
2008-10-27 15:15:00,13.36,13.42,13.34,13.35,50000.0,9.3014,9.3432,9.2875,9.2944,50000.0
2008-10-27 15:20:00,13.35,13.4,13.32,13.33,51000.0,9.2944,9.3293,9.2736,9.2805,51000.0
2008-10-27 15:25:00,13.34,13.37,13.31,13.36,42800.0,9.2875,9.3084,9.2666,9.3014,42800.0
2008-10-27 15:30:00,13.37,13.42,13.34,13.37,66000.0,9.3084,9.3432,9.2875,9.3084,66000.0
2008-10-27 15:35:00,13.36,13.41,13.34,13.37,122100.0,9.3014,9.3362,9.2875,9.3084,122100.0
2008-10-27 15:40:00,13.37,13.4,13.34,13.37,91700.0,9.3084,9.3293,9.2875,9.3084,91700.0
2008-10-27 15:45:00,13.36,13.36,13.27,13.29,79100.0,9.3014,9.3014,9.2388,9.2527,79100.0
2008-10-27 15:50:00,13.29,13.3,13.13,13.13,96500.0,9.2527,9.2596,9.1413,9.1413,96500.0
2008-10-27 15:55:00,13.13,13.2,13.05,13.13,265900.0,9.1413,9.19,9.0856,9.1413,265900.0
2008-10-28 09:30:00,13.42,13.59,13.16,13.55,75500.0,9.3432,9.4615,9.1622,9.4337,75500.0
2008-10-28 09:35:00,13.55,13.55,13.31,13.49,73600.0,9.4337,9.4337,9.2666,9.3919,73600.0
2008-10-28 09:40:00,13.48,13.51,13.36,13.41,45000.0,9.385,9.4058,9.3014,9.3362,45000.0
2008-10-28 09:45:00,13.4,13.53,13.4,13.49,43700.0,9.3293,9.4198,9.3293,9.3919,43700.0
2008-10-28 09:50:00,13.49,13.56,13.48,13.5,41300.0,9.3919,9.4407,9.385,9.3989,41300.0
2008-10-28 09:55:00,13.5,13.56,13.42,13.42,34400.0,9.3989,9.4407,9.3432,9.3432,34400.0
2008-10-28 10:00:00,13.42,13.43,13.23,13.25,14500.0,9.3432,9.3501,9.2109,9.2248,14500.0
2008-10-28 10:05:00,13.23,13.31,13.21,13.23,20500.0,9.2109,9.2666,9.197,9.2109,20500.0
2008-10-28 10:10:00,13.24,13.25,13.18,13.19,38400.0,9.2179,9.2248,9.1761,9.1831,38400.0
2008-10-28 10:15:00,13.17,13.17,13.13,13.14,50800.0,9.1691,9.1691,9.1413,9.1482,50800.0
2008-10-28 10:20:00,13.14,13.18,13.02,13.09,61600.0,9.1482,9.1761,9.0647,9.1134,61600.0
2008-10-28 10:25:00,13.07,13.12,12.98,12.99,42700.0,9.0995,9.1343,9.0369,9.0438,42700.0
2008-10-28 10:30:00,13.0,13.03,12.95,13.01,38700.0,9.0508,9.0717,9.016,9.0577,38700.0
2008-10-28 10:35:00,13.0,13.02,12.92,12.93,48200.0,9.0508,9.0647,8.9951,9.002,48200.0
2008-10-28 10:40:00,12.93,12.94,12.79,12.84,37600.0,9.002,9.009,8.9046,8.9394,37600.0
2008-10-28 10:45:00,12.85,12.86,12.81,12.85,26500.0,8.9463,8.9533,8.9185,8.9463,26500.0
2008-10-28 10:50:00,12.85,12.85,12.65,12.65,42100.0,8.9463,8.9463,8.8071,8.8071,42100.0
2008-10-28 10:55:00,12.65,12.67,12.58,12.64,50300.0,8.8071,8.821,8.7584,8.8001,50300.0
2008-10-28 11:00:00,12.65,12.75,12.63,12.69,34100.0,8.8071,8.8767,8.7932,8.8349,34100.0
2008-10-28 11:05:00,12.69,12.74,12.6,12.6,26200.0,8.8349,8.8698,8.7723,8.7723,26200.0
2008-10-28 11:10:00,12.6,12.77,12.6,12.75,20000.0,8.7723,8.8906,8.7723,8.8767,20000.0
2008-10-28 11:15:00,12.76,12.78,12.72,12.74,18700.0,8.8837,8.8976,8.8558,8.8698,18700.0
2008-10-28 11:20:00,12.74,12.76,12.67,12.67,26700.0,8.8698,8.8837,8.821,8.821,26700.0
2008-10-28 11:25:00,12.66,12.78,12.66,12.73,31400.0,8.8141,8.8976,8.8141,8.8628,31400.0
2008-10-28 11:30:00,12.73,12.78,12.72,12.74,60100.0,8.8628,8.8976,8.8558,8.8698,60100.0
2008-10-28 11:35:00,12.73,12.75,12.69,12.7,32800.0,8.8628,8.8767,8.8349,8.8419,32800.0
2008-10-28 11:40:00,12.71,12.75,12.66,12.73,23800.0,8.8489,8.8767,8.8141,8.8628,23800.0
2008-10-28 11:45:00,12.73,12.75,12.68,12.69,17700.0,8.8628,8.8767,8.828,8.8349,17700.0
2008-10-28 11:50:00,12.68,12.7,12.65,12.68,16300.0,8.828,8.8419,8.8071,8.828,16300.0
2008-10-28 11:55:00,12.68,12.72,12.67,12.71,16600.0,8.828,8.8558,8.821,8.8489,16600.0
2008-10-28 12:00:00,12.7,12.7,12.66,12.68,11600.0,8.8419,8.8419,8.8141,8.828,11600.0
2008-10-28 12:05:00,12.67,12.75,12.67,12.75,17600.0,8.821,8.8767,8.821,8.8767,17600.0
2008-10-28 12:10:00,12.75,12.78,12.73,12.76,16600.0,8.8767,8.8976,8.8628,8.8837,16600.0
2008-10-28 12:15:00,12.75,12.78,12.75,12.76,8700.0,8.8767,8.8976,8.8767,8.8837,8700.0
2008-10-28 12:20:00,12.76,12.76,12.73,12.73,5000.0,8.8837,8.8837,8.8628,8.8628,5000.0
2008-10-28 12:25:00,12.73,12.73,12.71,12.72,8400.0,8.8628,8.8628,8.8489,8.8558,8400.0
2008-10-28 12:30:00,12.73,12.81,12.73,12.8,32500.0,8.8628,8.9185,8.8628,8.9115,32500.0
2008-10-28 12:35:00,12.8,12.84,12.8,12.8,44400.0,8.9115,8.9394,8.9115,8.9115,44400.0
2008-10-28 12:40:00,12.8,12.85,12.79,12.85,105200.0,8.9115,8.9463,8.9046,8.9463,105200.0
2008-10-28 12:45:00,12.85,12.85,12.84,12.85,23800.0,8.9463,8.9463,8.9394,8.9463,23800.0
2008-10-28 12:50:00,12.85,12.85,12.84,12.84,20400.0,8.9463,8.9463,8.9394,8.9394,20400.0
2008-10-28 12:55:00,12.84,12.85,12.81,12.82,45500.0,8.9394,8.9463,8.9185,8.9255,45500.0
2008-10-28 13:00:00,12.82,12.94,12.82,12.94,149900.0,8.9255,9.009,8.9255,9.009,149900.0
2008-10-28 13:05:00,12.94,13.01,12.94,12.99,50200.0,9.009,9.0577,9.009,9.0438,50200.0
2008-10-28 13:10:00,12.99,13.0,12.97,12.99,28000.0,9.0438,9.0508,9.0299,9.0438,28000.0
2008-10-28 13:15:00,12.99,12.99,12.94,12.94,31100.0,9.0438,9.0438,9.009,9.009,31100.0
2008-10-28 13:20:00,12.94,12.98,12.94,12.97,19900.0,9.009,9.0369,9.009,9.0299,19900.0
2008-10-28 13:25:00,12.97,13.0,12.89,12.98,69600.0,9.0299,9.0508,8.9742,9.0369,69600.0
2008-10-28 13:30:00,12.97,12.99,12.97,12.99,23300.0,9.0299,9.0438,9.0299,9.0438,23300.0
2008-10-28 13:35:00,12.98,12.99,12.97,12.97,21100.0,9.0369,9.0438,9.0299,9.0299,21100.0
2008-10-28 13:40:00,12.97,13.03,12.97,12.99,43100.0,9.0299,9.0717,9.0299,9.0438,43100.0
2008-10-28 13:45:00,12.99,13.01,12.99,12.99,6000.0,9.0438,9.0577,9.0438,9.0438,6000.0
2008-10-28 13:50:00,12.99,13.06,12.97,13.06,30500.0,9.0438,9.0925,9.0299,9.0925,30500.0
2008-10-28 13:55:00,13.06,13.06,13.01,13.03,16900.0,9.0925,9.0925,9.0577,9.0717,16900.0
2008-10-28 14:00:00,13.03,13.06,13.03,13.05,5500.0,9.0717,9.0925,9.0717,9.0856,5500.0
2008-10-28 14:05:00,13.06,13.06,13.05,13.05,15700.0,9.0925,9.0925,9.0856,9.0856,15700.0
2008-10-28 14:10:00,13.06,13.06,13.05,13.06,36600.0,9.0925,9.0925,9.0856,9.0925,36600.0
2008-10-28 14:15:00,13.06,13.06,12.99,13.01,48100.0,9.0925,9.0925,9.0438,9.0577,48100.0
2008-10-28 14:20:00,13.01,13.03,12.98,13.02,38800.0,9.0577,9.0717,9.0369,9.0647,38800.0
2008-10-28 14:25:00,13.02,13.06,12.99,13.06,46500.0,9.0647,9.0925,9.0438,9.0925,46500.0
2008-10-28 14:30:00,13.06,13.22,13.06,13.18,73800.0,9.0925,9.2039,9.0925,9.1761,73800.0
2008-10-28 14:35:00,13.19,13.2,13.14,13.15,41700.0,9.1831,9.19,9.1482,9.1552,41700.0
2008-10-28 14:40:00,13.15,13.27,13.14,13.27,56600.0,9.1552,9.2388,9.1482,9.2388,56600.0
2008-10-28 14:45:00,13.27,13.33,13.26,13.33,71100.0,9.2388,9.2805,9.2318,9.2805,71100.0
2008-10-28 14:50:00,13.34,13.57,13.33,13.53,77100.0,9.2875,9.4476,9.2805,9.4198,77100.0
2008-10-28 14:55:00,13.53,13.63,13.53,13.6,108600.0,9.4198,9.4894,9.4198,9.4685,108600.0
2008-10-28 15:00:00,13.61,13.66,13.53,13.54,104900.0,9.4755,9.5103,9.4198,9.4267,104900.0
2008-10-28 15:05:00,13.54,13.54,13.36,13.37,60100.0,9.4267,9.4267,9.3014,9.3084,60100.0
2008-10-28 15:10:00,13.38,13.5,13.38,13.47,81200.0,9.3153,9.3989,9.3153,9.378,81200.0
2008-10-28 15:15:00,13.49,13.6,13.48,13.59,58900.0,9.3919,9.4685,9.385,9.4615,58900.0
2008-10-28 15:20:00,13.59,13.8,13.59,13.78,98200.0,9.4615,9.6077,9.4615,9.5938,98200.0
2008-10-28 15:25:00,13.79,13.92,13.76,13.83,98200.0,9.6008,9.6913,9.5799,9.6286,98200.0
2008-10-28 15:30:00,13.83,13.9,13.72,13.84,113300.0,9.6286,9.6774,9.552,9.6356,113300.0
2008-10-28 15:35:00,13.85,13.96,13.8,13.87,91700.0,9.6426,9.7191,9.6077,9.6565,91700.0
2008-10-28 15:40:00,13.9,14.0,13.88,13.96,55900.0,9.6774,9.747,9.6634,9.7191,55900.0
2008-10-28 15:45:00,13.96,14.09,13.87,14.07,155200.0,9.7191,9.8096,9.6565,9.7957,155200.0
2008-10-28 15:50:00,14.07,14.19,14.06,14.14,171900.0,9.7957,9.8793,9.7888,9.8445,171900.0
2008-10-28 15:55:00,14.14,14.36,14.13,14.36,300800.0,9.8445,9.9976,9.8375,9.9976,300800.0
2008-10-29 09:30:00,14.35,14.35,14.22,14.33,53100.0,9.9907,9.9907,9.9002,9.9767,53100.0
2008-10-29 09:35:00,14.34,14.4,14.03,14.03,21800.0,9.9837,10.0255,9.7679,9.7679,21800.0
2008-10-29 09:40:00,14.04,14.1,14.03,14.07,50000.0,9.7748,9.8166,9.7679,9.7957,50000.0
2008-10-29 09:45:00,14.07,14.16,13.95,14.12,25200.0,9.7957,9.8584,9.7122,9.8305,25200.0
2008-10-29 09:50:00,14.11,14.11,13.94,13.98,73300.0,9.8236,9.8236,9.7052,9.7331,73300.0
2008-10-29 09:55:00,13.97,13.97,13.77,13.81,69200.0,9.7261,9.7261,9.5869,9.6147,69200.0
2008-10-29 10:00:00,13.8,13.8,13.72,13.78,61700.0,9.6077,9.6077,9.552,9.5938,61700.0
2008-10-29 10:05:00,13.79,13.95,13.78,13.95,70500.0,9.6008,9.7122,9.5938,9.7122,70500.0
2008-10-29 10:10:00,13.95,14.01,13.94,14.0,50200.0,9.7122,9.754,9.7052,9.747,50200.0
2008-10-29 10:15:00,14.0,14.0,13.91,13.93,40900.0,9.747,9.747,9.6843,9.6983,40900.0
2008-10-29 10:20:00,13.93,13.95,13.85,13.94,21400.0,9.6983,9.7122,9.6426,9.7052,21400.0
2008-10-29 10:25:00,13.95,13.98,13.94,13.95,13100.0,9.7122,9.7331,9.7052,9.7122,13100.0
2008-10-29 10:30:00,13.94,13.95,13.88,13.9,8800.0,9.7052,9.7122,9.6634,9.6774,8800.0
2008-10-29 10:35:00,13.89,13.91,13.79,13.79,14800.0,9.6704,9.6843,9.6008,9.6008,14800.0
2008-10-29 10:40:00,13.79,13.81,13.77,13.79,29400.0,9.6008,9.6147,9.5869,9.6008,29400.0
2008-10-29 10:45:00,13.8,13.83,13.75,13.76,15700.0,9.6077,9.6286,9.5729,9.5799,15700.0
2008-10-29 10:50:00,13.75,13.79,13.72,13.72,44000.0,9.5729,9.6008,9.552,9.552,44000.0
2008-10-29 10:55:00,13.7,13.73,13.68,13.69,29500.0,9.5381,9.559,9.5242,9.5312,29500.0
2008-10-29 11:00:00,13.7,13.7,13.63,13.65,50000.0,9.5381,9.5381,9.4894,9.5033,50000.0
2008-10-29 11:05:00,13.65,13.66,13.62,13.65,53100.0,9.5033,9.5103,9.4824,9.5033,53100.0
2008-10-29 11:10:00,13.64,13.66,13.59,13.61,56600.0,9.4964,9.5103,9.4615,9.4755,56600.0
2008-10-29 11:15:00,13.6,13.67,13.52,13.67,43400.0,9.4685,9.5172,9.4128,9.5172,43400.0
2008-10-29 11:20:00,13.67,13.72,13.67,13.7,14700.0,9.5172,9.552,9.5172,9.5381,14700.0
2008-10-29 11:25:00,13.7,13.74,13.7,13.73,21500.0,9.5381,9.566,9.5381,9.559,21500.0
2008-10-29 11:30:00,13.72,13.77,13.7,13.74,41800.0,9.552,9.5869,9.5381,9.566,41800.0
2008-10-29 11:35:00,13.73,13.77,13.72,13.77,25000.0,9.559,9.5869,9.552,9.5869,25000.0
2008-10-29 11:40:00,13.77,13.78,13.73,13.73,30300.0,9.5869,9.5938,9.559,9.559,30300.0
2008-10-29 11:45:00,13.73,13.77,13.71,13.77,36300.0,9.559,9.5869,9.5451,9.5869,36300.0
2008-10-29 11:50:00,13.77,13.79,13.76,13.79,20400.0,9.5869,9.6008,9.5799,9.6008,20400.0
2008-10-29 11:55:00,13.79,13.79,13.75,13.77,31900.0,9.6008,9.6008,9.5729,9.5869,31900.0
2008-10-29 12:00:00,13.77,13.79,13.76,13.77,32700.0,9.5869,9.6008,9.5799,9.5869,32700.0
2008-10-29 12:05:00,13.77,13.79,13.75,13.78,18400.0,9.5869,9.6008,9.5729,9.5938,18400.0
2008-10-29 12:10:00,13.78,13.81,13.78,13.81,21600.0,9.5938,9.6147,9.5938,9.6147,21600.0
2008-10-29 12:15:00,13.81,13.82,13.79,13.8,21000.0,9.6147,9.6217,9.6008,9.6077,21000.0
2008-10-29 12:20:00,13.8,13.89,13.8,13.89,14900.0,9.6077,9.6704,9.6077,9.6704,14900.0
2008-10-29 12:25:00,13.9,13.91,13.86,13.89,17800.0,9.6774,9.6843,9.6495,9.6704,17800.0
2008-10-29 12:30:00,13.9,13.95,13.9,13.95,85000.0,9.6774,9.7122,9.6774,9.7122,85000.0
2008-10-29 12:35:00,13.95,13.95,13.93,13.94,15600.0,9.7122,9.7122,9.6983,9.7052,15600.0
2008-10-29 12:40:00,13.94,13.95,13.92,13.93,21200.0,9.7052,9.7122,9.6913,9.6983,21200.0
2008-10-29 12:45:00,13.92,13.95,13.92,13.94,14100.0,9.6913,9.7122,9.6913,9.7052,14100.0
2008-10-29 12:50:00,13.93,13.95,13.89,13.89,20300.0,9.6983,9.7122,9.6704,9.6704,20300.0
2008-10-29 12:55:00,13.88,13.94,13.88,13.91,11000.0,9.6634,9.7052,9.6634,9.6843,11000.0
2008-10-29 13:00:00,13.91,13.94,13.91,13.94,8400.0,9.6843,9.7052,9.6843,9.7052,8400.0
2008-10-29 13:05:00,13.94,13.97,13.92,13.97,31700.0,9.7052,9.7261,9.6913,9.7261,31700.0
2008-10-29 13:10:00,13.97,13.98,13.96,13.98,15300.0,9.7261,9.7331,9.7191,9.7331,15300.0
2008-10-29 13:15:00,13.98,14.0,13.96,13.97,14300.0,9.7331,9.747,9.7191,9.7261,14300.0
2008-10-29 13:20:00,13.97,14.02,13.96,14.02,26100.0,9.7261,9.7609,9.7191,9.7609,26100.0
2008-10-29 13:25:00,14.01,14.02,13.93,13.94,59800.0,9.754,9.7609,9.6983,9.7052,59800.0
2008-10-29 13:30:00,13.95,14.07,13.95,14.05,74000.0,9.7122,9.7957,9.7122,9.7818,74000.0
2008-10-29 13:35:00,14.05,14.11,14.05,14.1,71000.0,9.7818,9.8236,9.7818,9.8166,71000.0
2008-10-29 13:40:00,14.1,14.1,14.04,14.04,24400.0,9.8166,9.8166,9.7748,9.7748,24400.0
2008-10-29 13:45:00,14.05,14.09,14.05,14.08,24300.0,9.7818,9.8096,9.7818,9.8027,24300.0
2008-10-29 13:50:00,14.08,14.11,14.07,14.11,30900.0,9.8027,9.8236,9.7957,9.8236,30900.0
2008-10-29 13:55:00,14.11,14.15,14.09,14.1,36000.0,9.8236,9.8514,9.8096,9.8166,36000.0
2008-10-29 14:00:00,14.1,14.18,14.1,14.15,15400.0,9.8166,9.8723,9.8166,9.8514,15400.0
2008-10-29 14:05:00,14.14,14.21,14.07,14.2,37300.0,9.8445,9.8932,9.7957,9.8862,37300.0
2008-10-29 14:10:00,14.19,14.27,14.16,14.21,54800.0,9.8793,9.935,9.8584,9.8932,54800.0
2008-10-29 14:15:00,14.2,14.2,13.95,14.1,38000.0,9.8862,9.8862,9.7122,9.8166,38000.0
2008-10-29 14:20:00,14.09,14.19,13.94,14.03,94800.0,9.8096,9.8793,9.7052,9.7679,94800.0
2008-10-29 14:25:00,14.01,14.08,13.88,14.06,66200.0,9.754,9.8027,9.6634,9.7888,66200.0
2008-10-29 14:30:00,14.07,14.08,13.93,13.95,64800.0,9.7957,9.8027,9.6983,9.7122,64800.0
2008-10-29 14:35:00,13.95,14.2,13.94,14.19,46200.0,9.7122,9.8862,9.7052,9.8793,46200.0
2008-10-29 14:40:00,14.2,14.21,14.09,14.14,84500.0,9.8862,9.8932,9.8096,9.8445,84500.0
2008-10-29 14:45:00,14.14,14.24,14.12,14.24,32400.0,9.8445,9.9141,9.8305,9.9141,32400.0
2008-10-29 14:50:00,14.23,14.23,14.03,14.03,29100.0,9.9071,9.9071,9.7679,9.7679,29100.0
2008-10-29 14:55:00,14.03,14.22,14.03,14.19,58600.0,9.7679,9.9002,9.7679,9.8793,58600.0
2008-10-29 15:00:00,14.19,14.23,14.06,14.12,35700.0,9.8793,9.9071,9.7888,9.8305,35700.0
2008-10-29 15:05:00,14.14,14.27,14.11,14.19,46800.0,9.8445,9.935,9.8236,9.8793,46800.0
2008-10-29 15:10:00,14.18,14.29,14.16,14.28,56800.0,9.8723,9.9489,9.8584,9.9419,56800.0
2008-10-29 15:15:00,14.28,14.6,14.27,14.6,58000.0,9.9419,10.1647,9.935,10.1647,58000.0
2008-10-29 15:20:00,14.61,14.76,14.56,14.67,106700.0,10.1717,10.2761,10.1369,10.2135,106700.0
2008-10-29 15:25:00,14.68,14.73,14.56,14.62,91800.0,10.2204,10.2552,10.1369,10.1786,91800.0
2008-10-29 15:30:00,14.62,14.72,14.52,14.52,118000.0,10.1786,10.2483,10.109,10.109,118000.0
2008-10-29 15:35:00,14.52,14.66,14.52,14.59,113600.0,10.109,10.2065,10.109,10.1578,113600.0
2008-10-29 15:40:00,14.59,14.71,14.58,14.67,126200.0,10.1578,10.2413,10.1508,10.2135,126200.0
2008-10-29 15:45:00,14.67,14.68,14.59,14.62,103100.0,10.2135,10.2204,10.1578,10.1786,103100.0
2008-10-29 15:50:00,14.62,14.65,14.38,14.4,128500.0,10.1786,10.1995,10.0115,10.0255,128500.0
2008-10-29 15:55:00,14.4,14.51,14.28,14.29,195700.0,10.0255,10.1021,9.9419,9.9489,195700.0
2008-10-30 09:30:00,14.71,14.95,14.54,14.89,20400.0,10.2413,10.4084,10.1229,10.3666,20400.0
2008-10-30 09:35:00,14.92,15.14,14.91,15.02,32100.0,10.3875,10.5407,10.3805,10.4571,32100.0
2008-10-30 09:40:00,15.01,15.06,14.96,14.97,44300.0,10.4502,10.485,10.4154,10.4223,44300.0
2008-10-30 09:45:00,14.97,15.03,14.94,14.94,40800.0,10.4223,10.4641,10.4014,10.4014,40800.0
2008-10-30 09:50:00,14.93,14.96,14.85,14.87,43400.0,10.3945,10.4154,10.3388,10.3527,43400.0
2008-10-30 09:55:00,14.86,14.88,14.69,14.78,21100.0,10.3457,10.3597,10.2274,10.29,21100.0
2008-10-30 10:00:00,14.77,14.9,14.74,14.76,24700.0,10.2831,10.3736,10.2622,10.2761,24700.0
2008-10-30 10:05:00,14.76,14.78,14.71,14.75,47200.0,10.2761,10.29,10.2413,10.2691,47200.0
2008-10-30 10:10:00,14.76,14.79,14.67,14.7,20100.0,10.2761,10.297,10.2135,10.2343,20100.0
2008-10-30 10:15:00,14.7,14.72,14.63,14.7,38000.0,10.2343,10.2483,10.1856,10.2343,38000.0
2008-10-30 10:20:00,14.7,14.73,14.65,14.65,32500.0,10.2343,10.2552,10.1995,10.1995,32500.0
2008-10-30 10:25:00,14.66,14.69,14.65,14.65,34700.0,10.2065,10.2274,10.1995,10.1995,34700.0
2008-10-30 10:30:00,14.65,14.65,14.56,14.64,37700.0,10.1995,10.1995,10.1369,10.1926,37700.0
2008-10-30 10:35:00,14.64,14.69,14.55,14.58,27500.0,10.1926,10.2274,10.1299,10.1508,27500.0
2008-10-30 10:40:00,14.58,14.6,14.52,14.55,35900.0,10.1508,10.1647,10.109,10.1299,35900.0
2008-10-30 10:45:00,14.55,14.61,14.55,14.61,32800.0,10.1299,10.1717,10.1299,10.1717,32800.0
2008-10-30 10:50:00,14.61,14.73,14.6,14.73,29200.0,10.1717,10.2552,10.1647,10.2552,29200.0
2008-10-30 10:55:00,14.74,14.78,14.73,14.74,26700.0,10.2622,10.29,10.2552,10.2622,26700.0
2008-10-30 11:00:00,14.73,14.86,14.73,14.85,59500.0,10.2552,10.3457,10.2552,10.3388,59500.0
2008-10-30 11:05:00,14.85,14.86,14.83,14.84,23500.0,10.3388,10.3457,10.3248,10.3318,23500.0
2008-10-30 11:10:00,14.85,14.85,14.82,14.82,35300.0,10.3388,10.3388,10.3179,10.3179,35300.0
2008-10-30 11:15:00,14.82,14.84,14.66,14.66,23900.0,10.3179,10.3318,10.2065,10.2065,23900.0
2008-10-30 11:20:00,14.66,14.69,14.65,14.65,18500.0,10.2065,10.2274,10.1995,10.1995,18500.0
2008-10-30 11:25:00,14.63,14.64,14.59,14.6,10600.0,10.1856,10.1926,10.1578,10.1647,10600.0
2008-10-30 11:30:00,14.61,14.63,14.53,14.54,28000.0,10.1717,10.1856,10.116,10.1229,28000.0
2008-10-30 11:35:00,14.54,14.55,14.46,14.54,41600.0,10.1229,10.1299,10.0672,10.1229,41600.0
2008-10-30 11:40:00,14.54,14.54,14.46,14.53,35500.0,10.1229,10.1229,10.0672,10.116,35500.0
2008-10-30 11:45:00,14.53,14.53,14.42,14.47,21300.0,10.116,10.116,10.0394,10.0742,21300.0
2008-10-30 11:50:00,14.45,14.46,14.38,14.41,29400.0,10.0603,10.0672,10.0115,10.0324,29400.0
2008-10-30 11:55:00,14.4,14.47,14.4,14.44,19600.0,10.0255,10.0742,10.0255,10.0533,19600.0
2008-10-30 12:00:00,14.43,14.51,14.41,14.51,26600.0,10.0464,10.1021,10.0324,10.1021,26600.0
2008-10-30 12:05:00,14.51,14.53,14.42,14.43,18100.0,10.1021,10.116,10.0394,10.0464,18100.0
2008-10-30 12:10:00,14.42,14.42,14.38,14.41,20100.0,10.0394,10.0394,10.0115,10.0324,20100.0
2008-10-30 12:15:00,14.41,14.44,14.39,14.43,6900.0,10.0324,10.0533,10.0185,10.0464,6900.0
2008-10-30 12:20:00,14.42,14.5,14.42,14.5,14500.0,10.0394,10.0951,10.0394,10.0951,14500.0
2008-10-30 12:25:00,14.5,14.51,14.48,14.49,17500.0,10.0951,10.1021,10.0812,10.0881,17500.0
2008-10-30 12:30:00,14.49,14.64,14.49,14.64,25300.0,10.0881,10.1926,10.0881,10.1926,25300.0
2008-10-30 12:35:00,14.63,14.63,14.56,14.56,7000.0,10.1856,10.1856,10.1369,10.1369,7000.0
2008-10-30 12:40:00,14.56,14.58,14.5,14.51,7500.0,10.1369,10.1508,10.0951,10.1021,7500.0
2008-10-30 12:45:00,14.5,14.5,14.46,14.46,6100.0,10.0951,10.0951,10.0672,10.0672,6100.0
2008-10-30 12:50:00,14.47,14.51,14.47,14.51,12600.0,10.0742,10.1021,10.0742,10.1021,12600.0
2008-10-30 12:55:00,14.51,14.52,14.47,14.47,16200.0,10.1021,10.109,10.0742,10.0742,16200.0
2008-10-30 13:00:00,14.47,14.51,14.45,14.51,10600.0,10.0742,10.1021,10.0603,10.1021,10600.0
2008-10-30 13:05:00,14.53,14.57,14.53,14.55,19500.0,10.116,10.1438,10.116,10.1299,19500.0
2008-10-30 13:10:00,14.56,14.57,14.53,14.55,13100.0,10.1369,10.1438,10.116,10.1299,13100.0
2008-10-30 13:15:00,14.55,14.57,14.53,14.57,4900.0,10.1299,10.1438,10.116,10.1438,4900.0
2008-10-30 13:20:00,14.56,14.56,14.49,14.49,9600.0,10.1369,10.1369,10.0881,10.0881,9600.0
2008-10-30 13:25:00,14.49,14.5,14.45,14.45,17900.0,10.0881,10.0951,10.0603,10.0603,17900.0
2008-10-30 13:30:00,14.45,14.45,14.4,14.4,6900.0,10.0603,10.0603,10.0255,10.0255,6900.0
2008-10-30 13:35:00,14.4,14.43,14.4,14.42,24000.0,10.0255,10.0464,10.0255,10.0394,24000.0
2008-10-30 13:40:00,14.41,14.42,14.35,14.35,38300.0,10.0324,10.0394,9.9907,9.9907,38300.0
2008-10-30 13:45:00,14.35,14.35,14.31,14.32,42600.0,9.9907,9.9907,9.9628,9.9698,42600.0
2008-10-30 13:50:00,14.32,14.41,14.31,14.39,22100.0,9.9698,10.0324,9.9628,10.0185,22100.0
2008-10-30 13:55:00,14.39,14.46,14.37,14.45,53900.0,10.0185,10.0672,10.0046,10.0603,53900.0
2008-10-30 14:00:00,14.45,14.5,14.39,14.41,98100.0,10.0603,10.0951,10.0185,10.0324,98100.0
2008-10-30 14:05:00,14.41,14.5,14.39,14.44,101700.0,10.0324,10.0951,10.0185,10.0533,101700.0
2008-10-30 14:10:00,14.44,14.46,14.42,14.44,26200.0,10.0533,10.0672,10.0394,10.0533,26200.0
2008-10-30 14:15:00,14.43,14.47,14.4,14.42,35100.0,10.0464,10.0742,10.0255,10.0394,35100.0
2008-10-30 14:20:00,14.42,14.53,14.42,14.53,20200.0,10.0394,10.116,10.0394,10.116,20200.0
2008-10-30 14:25:00,14.53,14.54,14.52,14.53,32800.0,10.116,10.1229,10.109,10.116,32800.0
2008-10-30 14:30:00,14.54,14.61,14.53,14.61,39300.0,10.1229,10.1717,10.116,10.1717,39300.0
2008-10-30 14:35:00,14.61,14.7,14.58,14.59,28000.0,10.1717,10.2343,10.1508,10.1578,28000.0
2008-10-30 14:40:00,14.59,14.67,14.55,14.6,33700.0,10.1578,10.2135,10.1299,10.1647,33700.0
2008-10-30 14:45:00,14.59,14.66,14.56,14.66,36200.0,10.1578,10.2065,10.1369,10.2065,36200.0
2008-10-30 14:50:00,14.68,14.68,14.62,14.62,25100.0,10.2204,10.2204,10.1786,10.1786,25100.0
2008-10-30 14:55:00,14.61,14.68,14.57,14.68,56700.0,10.1717,10.2204,10.1438,10.2204,56700.0
2008-10-30 15:00:00,14.67,14.67,14.62,14.66,23700.0,10.2135,10.2135,10.1786,10.2065,23700.0
2008-10-30 15:05:00,14.66,14.7,14.62,14.69,28100.0,10.2065,10.2343,10.1786,10.2274,28100.0
2008-10-30 15:10:00,14.68,14.68,14.59,14.62,41400.0,10.2204,10.2204,10.1578,10.1786,41400.0
2008-10-30 15:15:00,14.62,14.62,14.46,14.54,40800.0,10.1786,10.1786,10.0672,10.1229,40800.0
2008-10-30 15:20:00,14.54,14.63,14.47,14.62,42100.0,10.1229,10.1856,10.0742,10.1786,42100.0
2008-10-30 15:25:00,14.62,14.69,14.52,14.6,56600.0,10.1786,10.2274,10.109,10.1647,56600.0
2008-10-30 15:30:00,14.6,14.62,14.49,14.55,62500.0,10.1647,10.1786,10.0881,10.1299,62500.0
2008-10-30 15:35:00,14.56,14.63,14.5,14.61,64200.0,10.1369,10.1856,10.0951,10.1717,64200.0
2008-10-30 15:40:00,14.61,14.63,14.47,14.54,74000.0,10.1717,10.1856,10.0742,10.1229,74000.0
2008-10-30 15:45:00,14.52,14.61,14.5,14.6,60600.0,10.109,10.1717,10.0951,10.1647,60600.0
2008-10-30 15:50:00,14.6,14.7,14.57,14.7,89400.0,10.1647,10.2343,10.1438,10.2343,89400.0
2008-10-30 15:55:00,14.69,14.7,14.65,14.7,179600.0,10.2274,10.2343,10.1995,10.2343,179600.0
2008-10-31 09:30:00,14.68,14.76,14.56,14.62,13300.0,10.2204,10.2761,10.1369,10.1786,13300.0
2008-10-31 09:35:00,14.62,14.68,14.56,14.56,28800.0,10.1786,10.2204,10.1369,10.1369,28800.0
2008-10-31 09:40:00,14.57,14.63,14.41,14.41,33400.0,10.1438,10.1856,10.0324,10.0324,33400.0
2008-10-31 09:45:00,14.41,14.49,14.41,14.47,34100.0,10.0324,10.0881,10.0324,10.0742,34100.0
2008-10-31 09:50:00,14.47,14.68,14.47,14.66,9800.0,10.0742,10.2204,10.0742,10.2065,9800.0
2008-10-31 09:55:00,14.67,14.71,14.67,14.69,10300.0,10.2135,10.2413,10.2135,10.2274,10300.0
2008-10-31 10:00:00,14.7,14.71,14.67,14.69,15000.0,10.2343,10.2413,10.2135,10.2274,15000.0
2008-10-31 10:05:00,14.7,14.71,14.62,14.71,9800.0,10.2343,10.2413,10.1786,10.2413,9800.0
2008-10-31 10:10:00,14.71,14.71,14.64,14.67,14200.0,10.2413,10.2413,10.1926,10.2135,14200.0
2008-10-31 10:15:00,14.67,14.69,14.6,14.63,24300.0,10.2135,10.2274,10.1647,10.1856,24300.0
2008-10-31 10:20:00,14.63,14.64,14.6,14.61,8600.0,10.1856,10.1926,10.1647,10.1717,8600.0
2008-10-31 10:25:00,14.62,14.71,14.56,14.6,83400.0,10.1786,10.2413,10.1369,10.1647,83400.0
2008-10-31 10:30:00,14.6,14.74,14.57,14.66,42100.0,10.1647,10.2622,10.1438,10.2065,42100.0
2008-10-31 10:35:00,14.67,14.69,14.65,14.67,18600.0,10.2135,10.2274,10.1995,10.2135,18600.0
2008-10-31 10:40:00,14.67,14.68,14.64,14.65,13100.0,10.2135,10.2204,10.1926,10.1995,13100.0
2008-10-31 10:45:00,14.67,14.67,14.58,14.65,6300.0,10.2135,10.2135,10.1508,10.1995,6300.0
2008-10-31 10:50:00,14.65,14.77,14.64,14.75,16500.0,10.1995,10.2831,10.1926,10.2691,16500.0
2008-10-31 10:55:00,14.75,14.78,14.74,14.78,15000.0,10.2691,10.29,10.2622,10.29,15000.0
2008-10-31 11:00:00,14.78,14.86,14.77,14.86,50200.0,10.29,10.3457,10.2831,10.3457,50200.0
2008-10-31 11:05:00,14.85,14.86,14.85,14.86,39000.0,10.3388,10.3457,10.3388,10.3457,39000.0
2008-10-31 11:10:00,14.86,14.91,14.85,14.89,35200.0,10.3457,10.3805,10.3388,10.3666,35200.0
2008-10-31 11:15:00,14.89,14.95,14.88,14.91,74500.0,10.3666,10.4084,10.3597,10.3805,74500.0
2008-10-31 11:20:00,14.91,14.97,14.9,14.92,32100.0,10.3805,10.4223,10.3736,10.3875,32100.0
2008-10-31 11:25:00,14.93,14.96,14.91,14.95,27500.0,10.3945,10.4154,10.3805,10.4084,27500.0
2008-10-31 11:30:00,14.95,14.99,14.94,14.96,20500.0,10.4084,10.4362,10.4014,10.4154,20500.0
2008-10-31 11:35:00,14.96,15.01,14.95,14.95,91000.0,10.4154,10.4502,10.4084,10.4084,91000.0
2008-10-31 11:40:00,14.95,15.0,14.9,15.0,20800.0,10.4084,10.4432,10.3736,10.4432,20800.0
2008-10-31 11:45:00,15.0,15.05,14.86,14.91,54300.0,10.4432,10.478,10.3457,10.3805,54300.0
2008-10-31 11:50:00,14.9,15.05,14.9,15.05,9800.0,10.3736,10.478,10.3736,10.478,9800.0
2008-10-31 11:55:00,15.06,15.09,15.02,15.04,18500.0,10.485,10.5059,10.4571,10.4711,18500.0
2008-10-31 12:00:00,15.04,15.1,15.02,15.03,35900.0,10.4711,10.5128,10.4571,10.4641,35900.0
2008-10-31 12:05:00,15.02,15.05,14.98,15.04,16200.0,10.4571,10.478,10.4293,10.4711,16200.0
2008-10-31 12:10:00,15.04,15.06,15.01,15.04,15000.0,10.4711,10.485,10.4502,10.4711,15000.0
2008-10-31 12:15:00,15.04,15.05,14.96,14.99,16300.0,10.4711,10.478,10.4154,10.4362,16300.0
2008-10-31 12:20:00,14.99,15.03,14.98,15.01,15600.0,10.4362,10.4641,10.4293,10.4502,15600.0
2008-10-31 12:25:00,15.01,15.02,15.0,15.0,27300.0,10.4502,10.4571,10.4432,10.4432,27300.0
2008-10-31 12:30:00,15.01,15.01,14.98,15.0,6800.0,10.4502,10.4502,10.4293,10.4432,6800.0
2008-10-31 12:35:00,15.0,15.0,14.95,14.95,12700.0,10.4432,10.4432,10.4084,10.4084,12700.0
2008-10-31 12:40:00,14.96,15.03,14.95,15.02,20800.0,10.4154,10.4641,10.4084,10.4571,20800.0
2008-10-31 12:45:00,15.01,15.05,14.98,15.05,10400.0,10.4502,10.478,10.4293,10.478,10400.0
2008-10-31 12:50:00,15.04,15.06,15.01,15.04,18200.0,10.4711,10.485,10.4502,10.4711,18200.0
2008-10-31 12:55:00,15.03,15.06,15.03,15.06,9500.0,10.4641,10.485,10.4641,10.485,9500.0
2008-10-31 13:00:00,15.06,15.16,15.06,15.14,20200.0,10.485,10.5546,10.485,10.5407,20200.0
2008-10-31 13:05:00,15.14,15.16,15.12,15.13,29000.0,10.5407,10.5546,10.5267,10.5337,29000.0
2008-10-31 13:10:00,15.14,15.16,15.12,15.16,20300.0,10.5407,10.5546,10.5267,10.5546,20300.0
2008-10-31 13:15:00,15.16,15.21,15.15,15.2,92900.0,10.5546,10.5894,10.5476,10.5824,92900.0
2008-10-31 13:20:00,15.2,15.31,15.19,15.29,22900.0,10.5824,10.659,10.5755,10.6451,22900.0
2008-10-31 13:25:00,15.29,15.35,15.29,15.35,32600.0,10.6451,10.6869,10.6451,10.6869,32600.0
2008-10-31 13:30:00,15.35,15.48,15.35,15.46,40700.0,10.6869,10.7774,10.6869,10.7635,40700.0
2008-10-31 13:35:00,15.47,15.5,15.46,15.49,63600.0,10.7704,10.7913,10.7635,10.7843,63600.0
2008-10-31 13:40:00,15.48,15.59,15.48,15.55,162200.0,10.7774,10.854,10.7774,10.8261,162200.0
2008-10-31 13:45:00,15.55,15.64,15.54,15.6,78600.0,10.8261,10.8888,10.8192,10.8609,78600.0
2008-10-31 13:50:00,15.6,15.63,15.59,15.6,35200.0,10.8609,10.8818,10.854,10.8609,35200.0
2008-10-31 13:55:00,15.6,15.7,15.6,15.69,75300.0,10.8609,10.9306,10.8609,10.9236,75300.0
2008-10-31 14:00:00,15.69,15.71,15.64,15.69,42800.0,10.9236,10.9375,10.8888,10.9236,42800.0
2008-10-31 14:05:00,15.7,15.73,15.63,15.64,90400.0,10.9306,10.9514,10.8818,10.8888,90400.0
2008-10-31 14:10:00,15.64,15.67,15.62,15.64,28700.0,10.8888,10.9097,10.8749,10.8888,28700.0
2008-10-31 14:15:00,15.64,15.64,15.49,15.49,70900.0,10.8888,10.8888,10.7843,10.7843,70900.0
2008-10-31 14:20:00,15.49,15.49,15.4,15.42,50300.0,10.7843,10.7843,10.7217,10.7356,50300.0
2008-10-31 14:25:00,15.43,15.48,15.42,15.46,46300.0,10.7426,10.7774,10.7356,10.7635,46300.0
2008-10-31 14:30:00,15.47,15.54,15.36,15.44,70700.0,10.7704,10.8192,10.6938,10.7495,70700.0
2008-10-31 14:35:00,15.44,15.46,15.43,15.44,30900.0,10.7495,10.7635,10.7426,10.7495,30900.0
2008-10-31 14:40:00,15.44,15.46,15.39,15.41,22300.0,10.7495,10.7635,10.7147,10.7286,22300.0
2008-10-31 14:45:00,15.42,15.46,15.39,15.42,27800.0,10.7356,10.7635,10.7147,10.7356,27800.0
2008-10-31 14:50:00,15.43,15.46,15.36,15.4,33200.0,10.7426,10.7635,10.6938,10.7217,33200.0
2008-10-31 14:55:00,15.4,15.48,15.4,15.48,9500.0,10.7217,10.7774,10.7217,10.7774,9500.0
2008-10-31 15:00:00,15.49,15.56,15.49,15.54,52300.0,10.7843,10.8331,10.7843,10.8192,52300.0
2008-10-31 15:05:00,15.54,15.54,15.44,15.47,49900.0,10.8192,10.8192,10.7495,10.7704,49900.0
2008-10-31 15:10:00,15.47,15.49,15.33,15.37,47900.0,10.7704,10.7843,10.673,10.7008,47900.0
2008-10-31 15:15:00,15.37,15.39,15.34,15.34,105300.0,10.7008,10.7147,10.6799,10.6799,105300.0
2008-10-31 15:20:00,15.34,15.39,15.29,15.38,44400.0,10.6799,10.7147,10.6451,10.7078,44400.0
2008-10-31 15:25:00,15.39,15.4,15.23,15.23,41300.0,10.7147,10.7217,10.6033,10.6033,41300.0
2008-10-31 15:30:00,15.25,15.29,15.19,15.27,78600.0,10.6173,10.6451,10.5755,10.6312,78600.0
2008-10-31 15:35:00,15.27,15.31,15.24,15.31,55800.0,10.6312,10.659,10.6103,10.659,55800.0
2008-10-31 15:40:00,15.32,15.39,15.19,15.25,111100.0,10.666,10.7147,10.5755,10.6173,111100.0
2008-10-31 15:45:00,15.23,15.31,15.2,15.26,81600.0,10.6033,10.659,10.5824,10.6242,81600.0
2008-10-31 15:50:00,15.26,15.36,15.2,15.23,83300.0,10.6242,10.6938,10.5824,10.6033,83300.0
2008-10-31 15:55:00,15.25,15.34,15.24,15.32,153100.0,10.6173,10.6799,10.6103,10.666,153100.0
2008-11-03 09:30:00,15.31,15.46,15.31,15.37,24800.0,10.659,10.7635,10.659,10.7008,24800.0
2008-11-03 09:35:00,15.37,15.46,15.36,15.46,19900.0,10.7008,10.7635,10.6938,10.7635,19900.0
2008-11-03 09:40:00,15.46,15.59,15.45,15.58,31200.0,10.7635,10.854,10.7565,10.847,31200.0
2008-11-03 09:45:00,15.6,15.6,15.57,15.59,20100.0,10.8609,10.8609,10.84,10.854,20100.0
2008-11-03 09:50:00,15.57,15.59,15.47,15.47,16400.0,10.84,10.854,10.7704,10.7704,16400.0
2008-11-03 09:55:00,15.46,15.49,15.44,15.49,11200.0,10.7635,10.7843,10.7495,10.7843,11200.0
2008-11-03 10:00:00,15.5,15.5,15.45,15.47,27100.0,10.7913,10.7913,10.7565,10.7704,27100.0
2008-11-03 10:05:00,15.47,15.53,15.47,15.52,27900.0,10.7704,10.8122,10.7704,10.8052,27900.0
2008-11-03 10:10:00,15.52,15.6,15.51,15.6,26100.0,10.8052,10.8609,10.7983,10.8609,26100.0
2008-11-03 10:15:00,15.6,15.6,15.53,15.55,18400.0,10.8609,10.8609,10.8122,10.8261,18400.0
2008-11-03 10:20:00,15.55,15.59,15.53,15.56,25000.0,10.8261,10.854,10.8122,10.8331,25000.0
2008-11-03 10:25:00,15.55,15.56,15.45,15.45,40300.0,10.8261,10.8331,10.7565,10.7565,40300.0
2008-11-03 10:30:00,15.45,15.47,15.42,15.47,25200.0,10.7565,10.7704,10.7356,10.7704,25200.0
2008-11-03 10:35:00,15.47,15.56,15.43,15.56,11500.0,10.7704,10.8331,10.7426,10.8331,11500.0
2008-11-03 10:40:00,15.55,15.57,15.49,15.5,21200.0,10.8261,10.84,10.7843,10.7913,21200.0
2008-11-03 10:45:00,15.5,15.57,15.47,15.57,29700.0,10.7913,10.84,10.7704,10.84,29700.0
2008-11-03 10:50:00,15.57,15.6,15.54,15.55,14200.0,10.84,10.8609,10.8192,10.8261,14200.0
2008-11-03 10:55:00,15.55,15.58,15.52,15.53,22200.0,10.8261,10.847,10.8052,10.8122,22200.0
2008-11-03 11:00:00,15.52,15.59,15.52,15.55,14200.0,10.8052,10.854,10.8052,10.8261,14200.0
2008-11-03 11:05:00,15.54,15.57,15.54,15.57,14300.0,10.8192,10.84,10.8192,10.84,14300.0
2008-11-03 11:10:00,15.57,15.57,15.5,15.5,13900.0,10.84,10.84,10.7913,10.7913,13900.0
2008-11-03 11:15:00,15.5,15.53,15.49,15.5,24700.0,10.7913,10.8122,10.7843,10.7913,24700.0
2008-11-03 11:20:00,15.5,15.5,15.41,15.41,15900.0,10.7913,10.7913,10.7286,10.7286,15900.0
2008-11-03 11:25:00,15.41,15.43,15.39,15.41,5900.0,10.7286,10.7426,10.7147,10.7286,5900.0
2008-11-03 11:30:00,15.41,15.42,15.4,15.42,4400.0,10.7286,10.7356,10.7217,10.7356,4400.0
2008-11-03 11:35:00,15.42,15.45,15.4,15.41,8100.0,10.7356,10.7565,10.7217,10.7286,8100.0
2008-11-03 11:40:00,15.41,15.44,15.4,15.4,7900.0,10.7286,10.7495,10.7217,10.7217,7900.0
2008-11-03 11:45:00,15.4,15.41,15.38,15.38,15900.0,10.7217,10.7286,10.7078,10.7078,15900.0
2008-11-03 11:50:00,15.39,15.47,15.39,15.47,12500.0,10.7147,10.7704,10.7147,10.7704,12500.0
2008-11-03 11:55:00,15.48,15.51,15.45,15.45,12800.0,10.7774,10.7983,10.7565,10.7565,12800.0
2008-11-03 12:00:00,15.43,15.45,15.43,15.45,14500.0,10.7426,10.7565,10.7426,10.7565,14500.0
2008-11-03 12:05:00,15.46,15.5,15.46,15.48,20700.0,10.7635,10.7913,10.7635,10.7774,20700.0
2008-11-03 12:10:00,15.48,15.53,15.47,15.53,17300.0,10.7774,10.8122,10.7704,10.8122,17300.0
2008-11-03 12:15:00,15.52,15.53,15.48,15.5,21500.0,10.8052,10.8122,10.7774,10.7913,21500.0
2008-11-03 12:20:00,15.51,15.51,15.48,15.48,8300.0,10.7983,10.7983,10.7774,10.7774,8300.0
2008-11-03 12:25:00,15.48,15.54,15.48,15.53,15500.0,10.7774,10.8192,10.7774,10.8122,15500.0
2008-11-03 12:30:00,15.55,15.56,15.48,15.48,23700.0,10.8261,10.8331,10.7774,10.7774,23700.0
2008-11-03 12:35:00,15.48,15.5,15.48,15.5,13100.0,10.7774,10.7913,10.7774,10.7913,13100.0
2008-11-03 12:40:00,15.49,15.49,15.45,15.46,12900.0,10.7843,10.7843,10.7565,10.7635,12900.0
2008-11-03 12:45:00,15.45,15.46,15.45,15.45,2500.0,10.7565,10.7635,10.7565,10.7565,2500.0
2008-11-03 12:50:00,15.45,15.45,15.43,15.45,5800.0,10.7565,10.7565,10.7426,10.7565,5800.0
2008-11-03 12:55:00,15.45,15.48,15.45,15.48,4700.0,10.7565,10.7774,10.7565,10.7774,4700.0
2008-11-03 13:00:00,15.48,15.52,15.48,15.51,9200.0,10.7774,10.8052,10.7774,10.7983,9200.0
2008-11-03 13:05:00,15.5,15.57,15.5,15.56,12800.0,10.7913,10.84,10.7913,10.8331,12800.0
2008-11-03 13:10:00,15.57,15.57,15.54,15.54,18800.0,10.84,10.84,10.8192,10.8192,18800.0
2008-11-03 13:15:00,15.54,15.55,15.54,15.54,14700.0,10.8192,10.8261,10.8192,10.8192,14700.0
2008-11-03 13:20:00,15.54,15.56,15.54,15.55,6200.0,10.8192,10.8331,10.8192,10.8261,6200.0
2008-11-03 13:25:00,15.56,15.57,15.54,15.55,17700.0,10.8331,10.84,10.8192,10.8261,17700.0
2008-11-03 13:30:00,15.55,15.56,15.53,15.54,15700.0,10.8261,10.8331,10.8122,10.8192,15700.0
2008-11-03 13:35:00,15.54,15.57,15.53,15.54,15200.0,10.8192,10.84,10.8122,10.8192,15200.0
2008-11-03 13:40:00,15.53,15.57,15.53,15.53,8000.0,10.8122,10.84,10.8122,10.8122,8000.0
2008-11-03 13:45:00,15.53,15.54,15.48,15.5,56600.0,10.8122,10.8192,10.7774,10.7913,56600.0
2008-11-03 13:50:00,15.51,15.52,15.5,15.51,7900.0,10.7983,10.8052,10.7913,10.7983,7900.0
2008-11-03 13:55:00,15.51,15.54,15.51,15.53,32400.0,10.7983,10.8192,10.7983,10.8122,32400.0
2008-11-03 14:00:00,15.53,15.53,15.46,15.46,26100.0,10.8122,10.8122,10.7635,10.7635,26100.0
2008-11-03 14:05:00,15.46,15.47,15.46,15.47,10200.0,10.7635,10.7704,10.7635,10.7704,10200.0
2008-11-03 14:10:00,15.46,15.48,15.46,15.48,32100.0,10.7635,10.7774,10.7635,10.7774,32100.0
2008-11-03 14:15:00,15.48,15.48,15.39,15.39,31900.0,10.7774,10.7774,10.7147,10.7147,31900.0
2008-11-03 14:20:00,15.39,15.42,15.37,15.41,24200.0,10.7147,10.7356,10.7008,10.7286,24200.0
2008-11-03 14:25:00,15.41,15.46,15.4,15.46,5100.0,10.7286,10.7635,10.7217,10.7635,5100.0
2008-11-03 14:30:00,15.45,15.47,15.44,15.44,9500.0,10.7565,10.7704,10.7495,10.7495,9500.0
2008-11-03 14:35:00,15.44,15.46,15.43,15.43,12000.0,10.7495,10.7635,10.7426,10.7426,12000.0
2008-11-03 14:40:00,15.42,15.43,15.42,15.43,6900.0,10.7356,10.7426,10.7356,10.7426,6900.0
2008-11-03 14:45:00,15.43,15.49,15.43,15.48,13700.0,10.7426,10.7843,10.7426,10.7774,13700.0
2008-11-03 14:50:00,15.48,15.48,15.45,15.46,25400.0,10.7774,10.7774,10.7565,10.7635,25400.0
2008-11-03 14:55:00,15.46,15.46,15.4,15.4,6100.0,10.7635,10.7635,10.7217,10.7217,6100.0
2008-11-03 15:00:00,15.4,15.4,15.35,15.35,9600.0,10.7217,10.7217,10.6869,10.6869,9600.0
2008-11-03 15:05:00,15.35,15.38,15.33,15.37,19000.0,10.6869,10.7078,10.673,10.7008,19000.0
2008-11-03 15:10:00,15.37,15.48,15.37,15.45,55700.0,10.7008,10.7774,10.7008,10.7565,55700.0
2008-11-03 15:15:00,15.46,15.5,15.46,15.5,38400.0,10.7635,10.7913,10.7635,10.7913,38400.0
2008-11-03 15:20:00,15.51,15.52,15.43,15.44,20000.0,10.7983,10.8052,10.7426,10.7495,20000.0
2008-11-03 15:25:00,15.44,15.47,15.4,15.46,54600.0,10.7495,10.7704,10.7217,10.7635,54600.0
2008-11-03 15:30:00,15.47,15.49,15.4,15.42,32500.0,10.7704,10.7843,10.7217,10.7356,32500.0
2008-11-03 15:35:00,15.43,15.48,15.43,15.48,25300.0,10.7426,10.7774,10.7426,10.7774,25300.0
2008-11-03 15:40:00,15.48,15.5,15.48,15.49,23100.0,10.7774,10.7913,10.7774,10.7843,23100.0
2008-11-03 15:45:00,15.49,15.55,15.49,15.53,43300.0,10.7843,10.8261,10.7843,10.8122,43300.0
2008-11-03 15:50:00,15.54,15.54,15.44,15.45,32300.0,10.8192,10.8192,10.7495,10.7565,32300.0
2008-11-03 15:55:00,15.45,15.46,15.39,15.4,45100.0,10.7565,10.7635,10.7147,10.7217,45100.0
2008-11-04 09:30:00,15.73,15.97,15.68,15.8,38600.0,10.9514,11.1185,10.9166,11.0002,38600.0
2008-11-04 09:35:00,15.79,15.84,15.51,15.59,33400.0,10.9932,11.028,10.7983,10.854,33400.0
2008-11-04 09:40:00,15.57,15.59,15.5,15.57,6300.0,10.84,10.854,10.7913,10.84,6300.0
2008-11-04 09:45:00,15.56,15.56,15.5,15.5,12500.0,10.8331,10.8331,10.7913,10.7913,12500.0
2008-11-04 09:50:00,15.5,15.51,15.33,15.33,48100.0,10.7913,10.7983,10.673,10.673,48100.0
2008-11-04 09:55:00,15.33,15.34,15.24,15.29,44400.0,10.673,10.6799,10.6103,10.6451,44400.0
2008-11-04 10:00:00,15.27,15.32,15.24,15.28,8800.0,10.6312,10.666,10.6103,10.6381,8800.0
2008-11-04 10:05:00,15.27,15.27,15.2,15.22,33500.0,10.6312,10.6312,10.5824,10.5964,33500.0
2008-11-04 10:10:00,15.2,15.22,15.14,15.16,49200.0,10.5824,10.5964,10.5407,10.5546,49200.0
2008-11-04 10:15:00,15.16,15.24,15.13,15.18,41300.0,10.5546,10.6103,10.5337,10.5685,41300.0
2008-11-04 10:20:00,15.17,15.2,15.16,15.2,22000.0,10.5616,10.5824,10.5546,10.5824,22000.0
2008-11-04 10:25:00,15.2,15.41,15.2,15.4,22400.0,10.5824,10.7286,10.5824,10.7217,22400.0
2008-11-04 10:30:00,15.4,15.53,15.4,15.52,27000.0,10.7217,10.8122,10.7217,10.8052,27000.0
2008-11-04 10:35:00,15.52,15.64,15.51,15.61,24000.0,10.8052,10.8888,10.7983,10.8679,24000.0
2008-11-04 10:40:00,15.62,15.66,15.51,15.54,13200.0,10.8749,10.9027,10.7983,10.8192,13200.0
2008-11-04 10:45:00,15.54,15.64,15.53,15.59,12000.0,10.8192,10.8888,10.8122,10.854,12000.0
2008-11-04 10:50:00,15.6,15.78,15.58,15.78,16800.0,10.8609,10.9862,10.847,10.9862,16800.0
2008-11-04 10:55:00,15.79,15.8,15.76,15.78,20500.0,10.9932,11.0002,10.9723,10.9862,20500.0
2008-11-04 11:00:00,15.77,15.95,15.77,15.93,13000.0,10.9793,11.1046,10.9793,11.0907,13000.0
2008-11-04 11:05:00,15.94,15.95,15.91,15.93,13300.0,11.0976,11.1046,11.0768,11.0907,13300.0
2008-11-04 11:10:00,15.93,15.93,15.83,15.9,34100.0,11.0907,11.0907,11.0211,11.0698,34100.0
2008-11-04 11:15:00,15.9,15.93,15.9,15.91,9800.0,11.0698,11.0907,11.0698,11.0768,9800.0
2008-11-04 11:20:00,15.9,15.91,15.86,15.91,10500.0,11.0698,11.0768,11.0419,11.0768,10500.0
2008-11-04 11:25:00,15.91,15.92,15.89,15.91,6800.0,11.0768,11.0837,11.0628,11.0768,6800.0
2008-11-04 11:30:00,15.9,15.92,15.85,15.91,21700.0,11.0698,11.0837,11.035,11.0768,21700.0
2008-11-04 11:35:00,15.91,15.91,15.89,15.91,12600.0,11.0768,11.0768,11.0628,11.0768,12600.0
2008-11-04 11:40:00,15.9,15.92,15.87,15.92,7400.0,11.0698,11.0837,11.0489,11.0837,7400.0
2008-11-04 11:45:00,15.94,16.0,15.94,16.0,23100.0,11.0976,11.1394,11.0976,11.1394,23100.0
2008-11-04 11:50:00,16.0,16.1,16.0,16.09,15000.0,11.1394,11.209,11.1394,11.2021,15000.0
2008-11-04 11:55:00,16.09,16.2,16.08,16.19,44300.0,11.2021,11.2787,11.1951,11.2717,44300.0
2008-11-04 12:00:00,16.19,16.19,16.06,16.07,18300.0,11.2717,11.2717,11.1812,11.1882,18300.0
2008-11-04 12:05:00,16.07,16.21,16.07,16.18,51300.0,11.1882,11.2856,11.1882,11.2647,51300.0
2008-11-04 12:10:00,16.16,16.19,16.13,16.15,20100.0,11.2508,11.2717,11.2299,11.2438,20100.0
2008-11-04 12:15:00,16.15,16.15,16.08,16.11,7900.0,11.2438,11.2438,11.1951,11.216,7900.0
2008-11-04 12:20:00,16.11,16.15,16.1,16.14,11000.0,11.216,11.2438,11.209,11.2369,11000.0
2008-11-04 12:25:00,16.14,16.15,16.13,16.14,13500.0,11.2369,11.2438,11.2299,11.2369,13500.0
2008-11-04 12:30:00,16.14,16.18,16.11,16.17,28300.0,11.2369,11.2647,11.216,11.2578,28300.0
2008-11-04 12:35:00,16.17,16.22,16.16,16.22,18200.0,11.2578,11.2926,11.2508,11.2926,18200.0
2008-11-04 12:40:00,16.21,16.22,16.19,16.22,14900.0,11.2856,11.2926,11.2717,11.2926,14900.0
2008-11-04 12:45:00,16.21,16.25,16.21,16.22,10200.0,11.2856,11.3135,11.2856,11.2926,10200.0
2008-11-04 12:50:00,16.2,16.2,16.18,16.18,4100.0,11.2787,11.2787,11.2647,11.2647,4100.0
2008-11-04 12:55:00,16.18,16.18,16.13,16.14,4700.0,11.2647,11.2647,11.2299,11.2369,4700.0
2008-11-04 13:00:00,16.14,16.18,16.14,16.15,20000.0,11.2369,11.2647,11.2369,11.2438,20000.0
2008-11-04 13:05:00,16.14,16.16,16.14,16.15,57200.0,11.2369,11.2508,11.2369,11.2438,57200.0
2008-11-04 13:10:00,16.14,16.15,16.12,16.13,18300.0,11.2369,11.2438,11.223,11.2299,18300.0
2008-11-04 13:15:00,16.13,16.16,16.12,16.14,14200.0,11.2299,11.2508,11.223,11.2369,14200.0
2008-11-04 13:20:00,16.14,16.22,16.12,16.22,127500.0,11.2369,11.2926,11.223,11.2926,127500.0
2008-11-04 13:25:00,16.22,16.24,16.17,16.19,15800.0,11.2926,11.3065,11.2578,11.2717,15800.0
2008-11-04 13:30:00,16.19,16.19,16.13,16.15,8700.0,11.2717,11.2717,11.2299,11.2438,8700.0
2008-11-04 13:35:00,16.15,16.16,16.13,16.15,4000.0,11.2438,11.2508,11.2299,11.2438,4000.0
2008-11-04 13:40:00,16.15,16.17,16.15,16.15,9800.0,11.2438,11.2578,11.2438,11.2438,9800.0
2008-11-04 13:45:00,16.15,16.24,16.14,16.24,11500.0,11.2438,11.3065,11.2369,11.3065,11500.0
2008-11-04 13:50:00,16.24,16.24,16.12,16.14,16700.0,11.3065,11.3065,11.223,11.2369,16700.0
2008-11-04 13:55:00,16.13,16.17,16.11,16.15,29000.0,11.2299,11.2578,11.216,11.2438,29000.0
2008-11-04 14:00:00,16.14,16.14,16.11,16.13,43900.0,11.2369,11.2369,11.216,11.2299,43900.0
2008-11-04 14:05:00,16.12,16.13,16.07,16.1,23200.0,11.223,11.2299,11.1882,11.209,23200.0
2008-11-04 14:10:00,16.09,16.13,16.04,16.13,31000.0,11.2021,11.2299,11.1673,11.2299,31000.0
2008-11-04 14:15:00,16.13,16.13,16.08,16.09,23500.0,11.2299,11.2299,11.1951,11.2021,23500.0
2008-11-04 14:20:00,16.09,16.11,16.08,16.1,41500.0,11.2021,11.216,11.1951,11.209,41500.0
2008-11-04 14:25:00,16.1,16.18,16.1,16.14,25400.0,11.209,11.2647,11.209,11.2369,25400.0
2008-11-04 14:30:00,16.14,16.18,16.14,16.17,41200.0,11.2369,11.2647,11.2369,11.2578,41200.0
2008-11-04 14:35:00,16.18,16.22,16.17,16.2,24000.0,11.2647,11.2926,11.2578,11.2787,24000.0
2008-11-04 14:40:00,16.2,16.28,16.2,16.25,11100.0,11.2787,11.3344,11.2787,11.3135,11100.0
2008-11-04 14:45:00,16.24,16.24,16.17,16.19,19900.0,11.3065,11.3065,11.2578,11.2717,19900.0
2008-11-04 14:50:00,16.2,16.2,16.1,16.1,26700.0,11.2787,11.2787,11.209,11.209,26700.0
2008-11-04 14:55:00,16.1,16.13,16.08,16.12,40800.0,11.209,11.2299,11.1951,11.223,40800.0
2008-11-04 15:00:00,16.12,16.14,16.1,16.1,30800.0,11.223,11.2369,11.209,11.209,30800.0
2008-11-04 15:05:00,16.1,16.14,16.1,16.12,42300.0,11.209,11.2369,11.209,11.223,42300.0
2008-11-04 15:10:00,16.12,16.14,16.06,16.14,112200.0,11.223,11.2369,11.1812,11.2369,112200.0
2008-11-04 15:15:00,16.14,16.15,16.05,16.06,27400.0,11.2369,11.2438,11.1742,11.1812,27400.0
2008-11-04 15:20:00,16.05,16.17,16.02,16.17,88700.0,11.1742,11.2578,11.1533,11.2578,88700.0
2008-11-04 15:25:00,16.17,16.27,16.17,16.24,37900.0,11.2578,11.3274,11.2578,11.3065,37900.0
2008-11-04 15:30:00,16.24,16.25,16.19,16.24,23500.0,11.3065,11.3135,11.2717,11.3065,23500.0
2008-11-04 15:35:00,16.25,16.25,16.19,16.19,30600.0,11.3135,11.3135,11.2717,11.2717,30600.0
2008-11-04 15:40:00,16.2,16.33,16.19,16.29,51300.0,11.2787,11.3692,11.2717,11.3413,51300.0
2008-11-04 15:45:00,16.29,16.36,16.29,16.36,32900.0,11.3413,11.3901,11.3413,11.3901,32900.0
2008-11-04 15:50:00,16.36,16.38,16.27,16.31,87200.0,11.3901,11.404,11.3274,11.3552,87200.0
2008-11-04 15:55:00,16.32,16.41,16.31,16.34,130300.0,11.3622,11.4249,11.3552,11.3761,130300.0
2008-11-05 09:30:00,16.19,16.19,15.52,15.56,27100.0,11.2717,11.2717,10.8052,10.8331,27100.0
2008-11-05 09:35:00,15.56,15.87,15.52,15.69,27900.0,10.8331,11.0489,10.8052,10.9236,27900.0
2008-11-05 09:40:00,15.69,15.72,15.49,15.58,35100.0,10.9236,10.9445,10.7843,10.847,35100.0
2008-11-05 09:45:00,15.6,15.6,15.4,15.48,31300.0,10.8609,10.8609,10.7217,10.7774,31300.0
2008-11-05 09:50:00,15.45,15.54,15.41,15.45,20500.0,10.7565,10.8192,10.7286,10.7565,20500.0
2008-11-05 09:55:00,15.45,15.45,15.26,15.28,24200.0,10.7565,10.7565,10.6242,10.6381,24200.0
2008-11-05 10:00:00,15.27,15.52,15.26,15.5,24900.0,10.6312,10.8052,10.6242,10.7913,24900.0
2008-11-05 10:05:00,15.5,15.7,15.5,15.68,46400.0,10.7913,10.9306,10.7913,10.9166,46400.0
2008-11-05 10:10:00,15.68,15.79,15.62,15.73,20100.0,10.9166,10.9932,10.8749,10.9514,20100.0
2008-11-05 10:15:00,15.73,15.76,15.65,15.73,15500.0,10.9514,10.9723,10.8957,10.9514,15500.0
2008-11-05 10:20:00,15.73,15.75,15.73,15.74,11600.0,10.9514,10.9654,10.9514,10.9584,11600.0
2008-11-05 10:25:00,15.73,15.73,15.64,15.73,9000.0,10.9514,10.9514,10.8888,10.9514,9000.0
2008-11-05 10:30:00,15.73,15.75,15.71,15.73,24400.0,10.9514,10.9654,10.9375,10.9514,24400.0
2008-11-05 10:35:00,15.73,15.74,15.59,15.64,26200.0,10.9514,10.9584,10.854,10.8888,26200.0
2008-11-05 10:40:00,15.65,15.74,15.65,15.71,10000.0,10.8957,10.9584,10.8957,10.9375,10000.0
2008-11-05 10:45:00,15.71,15.72,15.65,15.71,8500.0,10.9375,10.9445,10.8957,10.9375,8500.0
2008-11-05 10:50:00,15.7,15.71,15.56,15.6,8300.0,10.9306,10.9375,10.8331,10.8609,8300.0
2008-11-05 10:55:00,15.6,15.6,15.51,15.55,11800.0,10.8609,10.8609,10.7983,10.8261,11800.0
2008-11-05 11:00:00,15.55,15.55,15.51,15.51,6100.0,10.8261,10.8261,10.7983,10.7983,6100.0
2008-11-05 11:05:00,15.52,15.56,15.51,15.54,9600.0,10.8052,10.8331,10.7983,10.8192,9600.0
2008-11-05 11:10:00,15.54,15.61,15.52,15.61,12400.0,10.8192,10.8679,10.8052,10.8679,12400.0
2008-11-05 11:15:00,15.61,15.61,15.53,15.56,8200.0,10.8679,10.8679,10.8122,10.8331,8200.0
2008-11-05 11:20:00,15.56,15.57,15.51,15.51,4900.0,10.8331,10.84,10.7983,10.7983,4900.0
2008-11-05 11:25:00,15.5,15.51,15.5,15.51,5800.0,10.7913,10.7983,10.7913,10.7983,5800.0
2008-11-05 11:30:00,15.5,15.51,15.5,15.5,11200.0,10.7913,10.7983,10.7913,10.7913,11200.0
2008-11-05 11:35:00,15.5,15.51,15.5,15.5,9100.0,10.7913,10.7983,10.7913,10.7913,9100.0
2008-11-05 11:40:00,15.51,15.52,15.49,15.5,26800.0,10.7983,10.8052,10.7843,10.7913,26800.0
2008-11-05 11:45:00,15.5,15.51,15.5,15.5,19200.0,10.7913,10.7983,10.7913,10.7913,19200.0
2008-11-05 11:50:00,15.5,15.52,15.5,15.52,18800.0,10.7913,10.8052,10.7913,10.8052,18800.0
2008-11-05 11:55:00,15.51,15.51,15.5,15.51,12100.0,10.7983,10.7983,10.7913,10.7983,12100.0
2008-11-05 12:00:00,15.51,15.53,15.5,15.53,11100.0,10.7983,10.8122,10.7913,10.8122,11100.0
2008-11-05 12:05:00,15.54,15.54,15.5,15.51,5200.0,10.8192,10.8192,10.7913,10.7983,5200.0
2008-11-05 12:10:00,15.51,15.51,15.43,15.43,59400.0,10.7983,10.7983,10.7426,10.7426,59400.0
2008-11-05 12:15:00,15.44,15.45,15.34,15.38,12100.0,10.7495,10.7565,10.6799,10.7078,12100.0
2008-11-05 12:20:00,15.4,15.47,15.4,15.45,9400.0,10.7217,10.7704,10.7217,10.7565,9400.0
2008-11-05 12:25:00,15.44,15.44,15.27,15.27,66100.0,10.7495,10.7495,10.6312,10.6312,66100.0
2008-11-05 12:30:00,15.28,15.35,15.28,15.35,8100.0,10.6381,10.6869,10.6381,10.6869,8100.0
2008-11-05 12:35:00,15.36,15.36,15.25,15.28,72000.0,10.6938,10.6938,10.6173,10.6381,72000.0
2008-11-05 12:40:00,15.26,15.29,15.23,15.27,30900.0,10.6242,10.6451,10.6033,10.6312,30900.0
2008-11-05 12:45:00,15.28,15.32,15.27,15.32,8400.0,10.6381,10.666,10.6312,10.666,8400.0
2008-11-05 12:50:00,15.32,15.32,15.27,15.3,8700.0,10.666,10.666,10.6312,10.6521,8700.0
2008-11-05 12:55:00,15.3,15.35,15.3,15.35,6900.0,10.6521,10.6869,10.6521,10.6869,6900.0
2008-11-05 13:00:00,15.35,15.36,15.32,15.36,8600.0,10.6869,10.6938,10.666,10.6938,8600.0
2008-11-05 13:05:00,15.37,15.42,15.35,15.42,69000.0,10.7008,10.7356,10.6869,10.7356,69000.0
2008-11-05 13:10:00,15.42,15.45,15.42,15.45,13600.0,10.7356,10.7565,10.7356,10.7565,13600.0
2008-11-05 13:15:00,15.45,15.46,15.44,15.45,4100.0,10.7565,10.7635,10.7495,10.7565,4100.0
2008-11-05 13:20:00,15.45,15.45,15.39,15.39,12300.0,10.7565,10.7565,10.7147,10.7147,12300.0
2008-11-05 13:25:00,15.39,15.4,15.38,15.39,5600.0,10.7147,10.7217,10.7078,10.7147,5600.0
2008-11-05 13:30:00,15.38,15.39,15.33,15.33,6000.0,10.7078,10.7147,10.673,10.673,6000.0
2008-11-05 13:35:00,15.33,15.35,15.31,15.35,7200.0,10.673,10.6869,10.659,10.6869,7200.0
2008-11-05 13:40:00,15.35,15.44,15.35,15.42,16700.0,10.6869,10.7495,10.6869,10.7356,16700.0
2008-11-05 13:45:00,15.42,15.43,15.36,15.38,10800.0,10.7356,10.7426,10.6938,10.7078,10800.0
2008-11-05 13:50:00,15.37,15.43,15.36,15.42,12800.0,10.7008,10.7426,10.6938,10.7356,12800.0
2008-11-05 13:55:00,15.41,15.41,15.35,15.36,16400.0,10.7286,10.7286,10.6869,10.6938,16400.0
2008-11-05 14:00:00,15.35,15.41,15.35,15.37,10100.0,10.6869,10.7286,10.6869,10.7008,10100.0
2008-11-05 14:05:00,15.36,15.36,15.28,15.28,8900.0,10.6938,10.6938,10.6381,10.6381,8900.0
2008-11-05 14:10:00,15.27,15.3,15.27,15.29,8700.0,10.6312,10.6521,10.6312,10.6451,8700.0
2008-11-05 14:15:00,15.29,15.32,15.28,15.3,7300.0,10.6451,10.666,10.6381,10.6521,7300.0
2008-11-05 14:20:00,15.3,15.32,15.28,15.32,12200.0,10.6521,10.666,10.6381,10.666,12200.0
2008-11-05 14:25:00,15.32,15.32,15.28,15.31,11300.0,10.666,10.666,10.6381,10.659,11300.0
2008-11-05 14:30:00,15.3,15.43,15.3,15.42,16500.0,10.6521,10.7426,10.6521,10.7356,16500.0
2008-11-05 14:35:00,15.41,15.49,15.41,15.43,41600.0,10.7286,10.7843,10.7286,10.7426,41600.0
2008-11-05 14:40:00,15.43,15.44,15.38,15.42,12900.0,10.7426,10.7495,10.7078,10.7356,12900.0
2008-11-05 14:45:00,15.42,15.43,15.37,15.37,14900.0,10.7356,10.7426,10.7008,10.7008,14900.0
2008-11-05 14:50:00,15.37,15.41,15.32,15.41,8200.0,10.7008,10.7286,10.666,10.7286,8200.0
2008-11-05 14:55:00,15.43,15.44,15.4,15.43,6900.0,10.7426,10.7495,10.7217,10.7426,6900.0
2008-11-05 15:00:00,15.43,15.45,15.4,15.43,8700.0,10.7426,10.7565,10.7217,10.7426,8700.0
2008-11-05 15:05:00,15.44,15.52,15.42,15.42,12600.0,10.7495,10.8052,10.7356,10.7356,12600.0
2008-11-05 15:10:00,15.4,15.44,15.37,15.41,27900.0,10.7217,10.7495,10.7008,10.7286,27900.0
2008-11-05 15:15:00,15.4,15.4,15.33,15.36,13900.0,10.7217,10.7217,10.673,10.6938,13900.0
2008-11-05 15:20:00,15.35,15.36,15.27,15.31,30200.0,10.6869,10.6938,10.6312,10.659,30200.0
2008-11-05 15:25:00,15.31,15.39,15.31,15.37,18000.0,10.659,10.7147,10.659,10.7008,18000.0
2008-11-05 15:30:00,15.37,15.37,15.19,15.21,31600.0,10.7008,10.7008,10.5755,10.5894,31600.0
2008-11-05 15:35:00,15.2,15.22,15.14,15.15,96600.0,10.5824,10.5964,10.5407,10.5476,96600.0
2008-11-05 15:40:00,15.14,15.15,15.04,15.11,83100.0,10.5407,10.5476,10.4711,10.5198,83100.0
2008-11-05 15:45:00,15.11,15.33,15.1,15.2,72800.0,10.5198,10.673,10.5128,10.5824,72800.0
2008-11-05 15:50:00,15.21,15.27,15.03,15.04,60800.0,10.5894,10.6312,10.4641,10.4711,60800.0
2008-11-05 15:55:00,15.03,15.12,15.02,15.08,109600.0,10.4641,10.5267,10.4571,10.4989,109600.0
2008-11-06 09:30:00,14.95,15.25,14.95,15.25,17700.0,10.4084,10.6173,10.4084,10.6173,17700.0
2008-11-06 09:35:00,15.25,15.39,15.24,15.25,25800.0,10.6173,10.7147,10.6103,10.6173,25800.0
2008-11-06 09:40:00,15.28,15.31,15.21,15.21,16900.0,10.6381,10.659,10.5894,10.5894,16900.0
2008-11-06 09:45:00,15.21,15.29,15.18,15.18,18700.0,10.5894,10.6451,10.5685,10.5685,18700.0
2008-11-06 09:50:00,15.12,15.12,15.06,15.11,18500.0,10.5267,10.5267,10.485,10.5198,18500.0
2008-11-06 09:55:00,15.15,15.24,15.15,15.22,25000.0,10.5476,10.6103,10.5476,10.5964,25000.0
2008-11-06 10:00:00,15.22,15.28,15.06,15.28,25600.0,10.5964,10.6381,10.485,10.6381,25600.0
2008-11-06 10:05:00,15.29,15.35,15.28,15.34,29000.0,10.6451,10.6869,10.6381,10.6799,29000.0
2008-11-06 10:10:00,15.31,15.36,15.28,15.31,117400.0,10.659,10.6938,10.6381,10.659,117400.0
2008-11-06 10:15:00,15.3,15.37,15.26,15.26,20000.0,10.6521,10.7008,10.6242,10.6242,20000.0
2008-11-06 10:20:00,15.26,15.3,15.2,15.26,34300.0,10.6242,10.6521,10.5824,10.6242,34300.0
2008-11-06 10:25:00,15.26,15.3,15.09,15.12,18100.0,10.6242,10.6521,10.5059,10.5267,18100.0
2008-11-06 10:30:00,15.12,15.16,15.1,15.1,14700.0,10.5267,10.5546,10.5128,10.5128,14700.0
2008-11-06 10:35:00,15.1,15.11,15.02,15.08,21700.0,10.5128,10.5198,10.4571,10.4989,21700.0
2008-11-06 10:40:00,15.06,15.07,14.94,14.97,35500.0,10.485,10.4919,10.4014,10.4223,35500.0
2008-11-06 10:45:00,14.97,15.0,14.89,14.92,53600.0,10.4223,10.4432,10.3666,10.3875,53600.0
2008-11-06 10:50:00,14.92,14.94,14.85,14.94,10400.0,10.3875,10.4014,10.3388,10.4014,10400.0
2008-11-06 10:55:00,14.93,14.99,14.91,14.99,20100.0,10.3945,10.4362,10.3805,10.4362,20100.0
2008-11-06 11:00:00,15.0,15.04,14.99,14.99,14100.0,10.4432,10.4711,10.4362,10.4362,14100.0
2008-11-06 11:05:00,14.99,15.0,14.89,14.9,13300.0,10.4362,10.4432,10.3666,10.3736,13300.0
2008-11-06 11:10:00,14.89,14.89,14.85,14.89,15900.0,10.3666,10.3666,10.3388,10.3666,15900.0
2008-11-06 11:15:00,14.89,14.89,14.82,14.85,12500.0,10.3666,10.3666,10.3179,10.3388,12500.0
2008-11-06 11:20:00,14.85,14.87,14.82,14.85,12200.0,10.3388,10.3527,10.3179,10.3388,12200.0
2008-11-06 11:25:00,14.86,14.88,14.86,14.86,9000.0,10.3457,10.3597,10.3457,10.3457,9000.0
2008-11-06 11:30:00,14.87,14.91,14.85,14.91,11400.0,10.3527,10.3805,10.3388,10.3805,11400.0
2008-11-06 11:35:00,14.9,14.91,14.79,14.87,19500.0,10.3736,10.3805,10.297,10.3527,19500.0
2008-11-06 11:40:00,14.87,14.94,14.87,14.93,11300.0,10.3527,10.4014,10.3527,10.3945,11300.0
2008-11-06 11:45:00,14.94,14.94,14.92,14.93,6100.0,10.4014,10.4014,10.3875,10.3945,6100.0
2008-11-06 11:50:00,14.93,14.93,14.87,14.88,3800.0,10.3945,10.3945,10.3527,10.3597,3800.0
2008-11-06 11:55:00,14.88,14.9,14.84,14.84,10300.0,10.3597,10.3736,10.3318,10.3318,10300.0
2008-11-06 12:00:00,14.82,14.85,14.79,14.84,7700.0,10.3179,10.3388,10.297,10.3318,7700.0
2008-11-06 12:05:00,14.84,14.85,14.8,14.81,20600.0,10.3318,10.3388,10.304,10.3109,20600.0
2008-11-06 12:10:00,14.82,14.84,14.8,14.84,5000.0,10.3179,10.3318,10.304,10.3318,5000.0
2008-11-06 12:15:00,14.83,14.85,14.79,14.81,17700.0,10.3248,10.3388,10.297,10.3109,17700.0
2008-11-06 12:20:00,14.81,14.81,14.74,14.75,11800.0,10.3109,10.3109,10.2622,10.2691,11800.0
2008-11-06 12:25:00,14.75,14.78,14.75,14.77,10700.0,10.2691,10.29,10.2691,10.2831,10700.0
2008-11-06 12:30:00,14.76,14.76,14.66,14.69,15500.0,10.2761,10.2761,10.2065,10.2274,15500.0
2008-11-06 12:35:00,14.69,14.69,14.62,14.63,8900.0,10.2274,10.2274,10.1786,10.1856,8900.0
2008-11-06 12:40:00,14.62,14.69,14.6,14.67,9500.0,10.1786,10.2274,10.1647,10.2135,9500.0
2008-11-06 12:45:00,14.65,14.73,14.64,14.73,8700.0,10.1995,10.2552,10.1926,10.2552,8700.0
2008-11-06 12:50:00,14.74,14.83,14.73,14.78,9900.0,10.2622,10.3248,10.2552,10.29,9900.0
2008-11-06 12:55:00,14.77,14.77,14.7,14.72,10600.0,10.2831,10.2831,10.2343,10.2483,10600.0
2008-11-06 13:00:00,14.72,14.72,14.66,14.68,15300.0,10.2483,10.2483,10.2065,10.2204,15300.0
2008-11-06 13:05:00,14.67,14.67,14.63,14.64,7600.0,10.2135,10.2135,10.1856,10.1926,7600.0
2008-11-06 13:10:00,14.63,14.66,14.6,14.63,18500.0,10.1856,10.2065,10.1647,10.1856,18500.0
2008-11-06 13:15:00,14.64,14.64,14.57,14.58,15800.0,10.1926,10.1926,10.1438,10.1508,15800.0
2008-11-06 13:20:00,14.59,14.63,14.58,14.63,13800.0,10.1578,10.1856,10.1508,10.1856,13800.0
2008-11-06 13:25:00,14.63,14.67,14.6,14.64,18000.0,10.1856,10.2135,10.1647,10.1926,18000.0
2008-11-06 13:30:00,14.62,14.62,14.55,14.62,17300.0,10.1786,10.1786,10.1299,10.1786,17300.0
2008-11-06 13:35:00,14.64,14.64,14.55,14.57,14100.0,10.1926,10.1926,10.1299,10.1438,14100.0
2008-11-06 13:40:00,14.56,14.56,14.5,14.53,9100.0,10.1369,10.1369,10.0951,10.116,9100.0
2008-11-06 13:45:00,14.56,14.63,14.52,14.61,5500.0,10.1369,10.1856,10.109,10.1717,5500.0
2008-11-06 13:50:00,14.61,14.61,14.51,14.55,64900.0,10.1717,10.1717,10.1021,10.1299,64900.0
2008-11-06 13:55:00,14.55,14.63,14.54,14.62,120500.0,10.1299,10.1856,10.1229,10.1786,120500.0
2008-11-06 14:00:00,14.63,14.72,14.6,14.71,78100.0,10.1856,10.2483,10.1647,10.2413,78100.0
2008-11-06 14:05:00,14.71,14.8,14.71,14.76,16800.0,10.2413,10.304,10.2413,10.2761,16800.0
2008-11-06 14:10:00,14.75,14.8,14.74,14.79,16500.0,10.2691,10.304,10.2622,10.297,16500.0
2008-11-06 14:15:00,14.79,14.79,14.73,14.75,16000.0,10.297,10.297,10.2552,10.2691,16000.0
2008-11-06 14:20:00,14.76,14.82,14.72,14.8,17500.0,10.2761,10.3179,10.2483,10.304,17500.0
2008-11-06 14:25:00,14.79,14.8,14.68,14.69,8300.0,10.297,10.304,10.2204,10.2274,8300.0
2008-11-06 14:30:00,14.69,14.76,14.69,14.76,16700.0,10.2274,10.2761,10.2274,10.2761,16700.0
2008-11-06 14:35:00,14.76,14.87,14.72,14.86,19900.0,10.2761,10.3527,10.2483,10.3457,19900.0
2008-11-06 14:40:00,14.85,14.92,14.81,14.9,22100.0,10.3388,10.3875,10.3109,10.3736,22100.0
2008-11-06 14:45:00,14.9,14.9,14.8,14.82,20000.0,10.3736,10.3736,10.304,10.3179,20000.0
2008-11-06 14:50:00,14.82,14.9,14.8,14.8,25700.0,10.3179,10.3736,10.304,10.304,25700.0
2008-11-06 14:55:00,14.8,14.8,14.76,14.78,15600.0,10.304,10.304,10.2761,10.29,15600.0
2008-11-06 15:00:00,14.78,14.85,14.67,14.68,39600.0,10.29,10.3388,10.2135,10.2204,39600.0
2008-11-06 15:05:00,14.67,14.71,14.65,14.65,23500.0,10.2135,10.2413,10.1995,10.1995,23500.0
2008-11-06 15:10:00,14.65,14.66,14.62,14.62,11300.0,10.1995,10.2065,10.1786,10.1786,11300.0
2008-11-06 15:15:00,14.61,14.72,14.61,14.72,15900.0,10.1717,10.2483,10.1717,10.2483,15900.0
2008-11-06 15:20:00,14.73,14.73,14.58,14.59,19000.0,10.2552,10.2552,10.1508,10.1578,19000.0
2008-11-06 15:25:00,14.58,14.63,14.55,14.59,37200.0,10.1508,10.1856,10.1299,10.1578,37200.0
2008-11-06 15:30:00,14.6,14.66,14.54,14.59,35900.0,10.1647,10.2065,10.1229,10.1578,35900.0
2008-11-06 15:35:00,14.59,14.6,14.51,14.51,27500.0,10.1578,10.1647,10.1021,10.1021,27500.0
2008-11-06 15:40:00,14.52,14.6,14.46,14.53,54700.0,10.109,10.1647,10.0672,10.116,54700.0
2008-11-06 15:45:00,14.54,14.69,14.54,14.54,47000.0,10.1229,10.2274,10.1229,10.1229,47000.0
2008-11-06 15:50:00,14.55,14.58,14.51,14.52,160800.0,10.1299,10.1508,10.1021,10.109,160800.0
2008-11-06 15:55:00,14.52,14.54,14.49,14.5,85800.0,10.109,10.1229,10.0881,10.0951,85800.0
2008-11-07 09:30:00,14.64,14.64,14.19,14.22,77000.0,10.1926,10.1926,9.8793,9.9002,77000.0
2008-11-07 09:35:00,14.2,14.2,13.9,14.0,60900.0,9.8862,9.8862,9.6774,9.747,60900.0
2008-11-07 09:40:00,14.0,14.02,13.82,13.84,22600.0,9.747,9.7609,9.6217,9.6356,22600.0
2008-11-07 09:45:00,13.83,13.9,13.7,13.82,142800.0,9.6286,9.6774,9.5381,9.6217,142800.0
2008-11-07 09:50:00,13.82,13.98,13.81,13.97,31200.0,9.6217,9.7331,9.6147,9.7261,31200.0
2008-11-07 09:55:00,13.96,13.99,13.95,13.96,41900.0,9.7191,9.74,9.7122,9.7191,41900.0
2008-11-07 10:00:00,13.97,14.06,13.96,14.04,94800.0,9.7261,9.7888,9.7191,9.7748,94800.0
2008-11-07 10:05:00,14.05,14.17,14.0,14.03,115800.0,9.7818,9.8653,9.747,9.7679,115800.0
2008-11-07 10:10:00,14.03,14.1,13.97,14.0,116200.0,9.7679,9.8166,9.7261,9.747,116200.0
2008-11-07 10:15:00,14.01,14.03,14.0,14.02,48400.0,9.754,9.7679,9.747,9.7609,48400.0
2008-11-07 10:20:00,14.03,14.04,14.01,14.04,11500.0,9.7679,9.7748,9.754,9.7748,11500.0
2008-11-07 10:25:00,14.03,14.14,14.03,14.14,116800.0,9.7679,9.8445,9.7679,9.8445,116800.0
2008-11-07 10:30:00,14.15,14.16,14.04,14.06,54800.0,9.8514,9.8584,9.7748,9.7888,54800.0
2008-11-07 10:35:00,14.09,14.12,14.05,14.1,58000.0,9.8096,9.8305,9.7818,9.8166,58000.0
2008-11-07 10:40:00,14.09,14.09,14.05,14.05,22100.0,9.8096,9.8096,9.7818,9.7818,22100.0
2008-11-07 10:45:00,14.05,14.06,13.99,14.0,38700.0,9.7818,9.7888,9.74,9.747,38700.0
2008-11-07 10:50:00,13.99,14.03,13.97,14.02,21000.0,9.74,9.7679,9.7261,9.7609,21000.0
2008-11-07 10:55:00,14.02,14.04,14.01,14.01,10200.0,9.7609,9.7748,9.754,9.754,10200.0
2008-11-07 11:00:00,14.01,14.06,14.0,14.06,12600.0,9.754,9.7888,9.747,9.7888,12600.0
2008-11-07 11:05:00,14.05,14.1,14.05,14.08,15600.0,9.7818,9.8166,9.7818,9.8027,15600.0
2008-11-07 11:10:00,14.09,14.11,14.07,14.09,18100.0,9.8096,9.8236,9.7957,9.8096,18100.0
2008-11-07 11:15:00,14.1,14.13,14.05,14.06,15000.0,9.8166,9.8375,9.7818,9.7888,15000.0
2008-11-07 11:20:00,14.06,14.07,13.98,14.05,18100.0,9.7888,9.7957,9.7331,9.7818,18100.0
2008-11-07 11:25:00,14.06,14.06,13.9,13.92,38200.0,9.7888,9.7888,9.6774,9.6913,38200.0
2008-11-07 11:30:00,13.92,13.96,13.9,13.96,14000.0,9.6913,9.7191,9.6774,9.7191,14000.0
2008-11-07 11:35:00,13.97,13.97,13.91,13.91,16200.0,9.7261,9.7261,9.6843,9.6843,16200.0
2008-11-07 11:40:00,13.9,13.91,13.83,13.87,22400.0,9.6774,9.6843,9.6286,9.6565,22400.0
2008-11-07 11:45:00,13.86,13.86,13.82,13.82,32400.0,9.6495,9.6495,9.6217,9.6217,32400.0
2008-11-07 11:50:00,13.83,13.89,13.82,13.85,17900.0,9.6286,9.6704,9.6217,9.6426,17900.0
2008-11-07 11:55:00,13.85,13.92,13.84,13.91,14000.0,9.6426,9.6913,9.6356,9.6843,14000.0
2008-11-07 12:00:00,13.92,14.0,13.91,14.0,10100.0,9.6913,9.747,9.6843,9.747,10100.0
2008-11-07 12:05:00,14.0,14.02,14.0,14.0,6000.0,9.747,9.7609,9.747,9.747,6000.0
2008-11-07 12:10:00,14.01,14.01,13.91,13.91,6400.0,9.754,9.754,9.6843,9.6843,6400.0
2008-11-07 12:15:00,13.91,13.91,13.83,13.83,13200.0,9.6843,9.6843,9.6286,9.6286,13200.0
2008-11-07 12:20:00,13.83,13.88,13.83,13.87,15200.0,9.6286,9.6634,9.6286,9.6565,15200.0
2008-11-07 12:25:00,13.86,13.96,13.85,13.85,40200.0,9.6495,9.7191,9.6426,9.6426,40200.0
2008-11-07 12:30:00,13.84,13.84,13.79,13.8,42400.0,9.6356,9.6356,9.6008,9.6077,42400.0
2008-11-07 12:35:00,13.79,13.91,13.78,13.9,18500.0,9.6008,9.6843,9.5938,9.6774,18500.0
2008-11-07 12:40:00,13.91,14.02,13.91,14.0,62900.0,9.6843,9.7609,9.6843,9.747,62900.0
2008-11-07 12:45:00,14.0,14.01,13.98,14.0,17900.0,9.747,9.754,9.7331,9.747,17900.0
2008-11-07 12:50:00,14.0,14.02,13.99,13.99,10000.0,9.747,9.7609,9.74,9.74,10000.0
2008-11-07 12:55:00,14.0,14.02,13.99,14.0,23700.0,9.747,9.7609,9.74,9.747,23700.0
2008-11-07 13:00:00,14.0,14.0,13.96,13.96,5200.0,9.747,9.747,9.7191,9.7191,5200.0
2008-11-07 13:05:00,13.97,13.97,13.93,13.94,13000.0,9.7261,9.7261,9.6983,9.7052,13000.0
2008-11-07 13:10:00,13.94,13.98,13.93,13.98,18400.0,9.7052,9.7331,9.6983,9.7331,18400.0
2008-11-07 13:15:00,13.98,14.01,13.98,13.99,40400.0,9.7331,9.754,9.7331,9.74,40400.0
2008-11-07 13:20:00,13.99,14.03,13.99,14.02,22900.0,9.74,9.7679,9.74,9.7609,22900.0
2008-11-07 13:25:00,14.02,14.02,14.0,14.01,20100.0,9.7609,9.7609,9.747,9.754,20100.0
2008-11-07 13:30:00,14.02,14.04,14.02,14.03,12200.0,9.7609,9.7748,9.7609,9.7679,12200.0
2008-11-07 13:35:00,14.03,14.03,13.97,13.97,22000.0,9.7679,9.7679,9.7261,9.7261,22000.0
2008-11-07 13:40:00,13.98,13.98,13.94,13.94,8700.0,9.7331,9.7331,9.7052,9.7052,8700.0
2008-11-07 13:45:00,13.94,13.95,13.94,13.95,6600.0,9.7052,9.7122,9.7052,9.7122,6600.0
2008-11-07 13:50:00,13.95,13.95,13.94,13.95,12100.0,9.7122,9.7122,9.7052,9.7122,12100.0
2008-11-07 13:55:00,13.95,14.0,13.94,14.0,16600.0,9.7122,9.747,9.7052,9.747,16600.0
2008-11-07 14:00:00,14.0,14.0,13.97,14.0,19600.0,9.747,9.747,9.7261,9.747,19600.0
2008-11-07 14:05:00,14.0,14.01,13.98,13.99,13900.0,9.747,9.754,9.7331,9.74,13900.0
2008-11-07 14:10:00,13.98,14.0,13.98,13.99,9300.0,9.7331,9.747,9.7331,9.74,9300.0
2008-11-07 14:15:00,13.99,14.04,13.99,14.02,11100.0,9.74,9.7748,9.74,9.7609,11100.0
2008-11-07 14:20:00,14.02,14.04,13.97,13.98,22500.0,9.7609,9.7748,9.7261,9.7331,22500.0
2008-11-07 14:25:00,13.97,13.98,13.96,13.97,7400.0,9.7261,9.7331,9.7191,9.7261,7400.0
2008-11-07 14:30:00,13.97,14.0,13.97,13.99,17300.0,9.7261,9.747,9.7261,9.74,17300.0
2008-11-07 14:35:00,13.99,14.01,13.98,14.0,27500.0,9.74,9.754,9.7331,9.747,27500.0
2008-11-07 14:40:00,14.01,14.07,14.01,14.05,24500.0,9.754,9.7957,9.754,9.7818,24500.0
2008-11-07 14:45:00,14.05,14.05,14.04,14.04,8600.0,9.7818,9.7818,9.7748,9.7748,8600.0
2008-11-07 14:50:00,14.03,14.05,13.96,13.96,23000.0,9.7679,9.7818,9.7191,9.7191,23000.0
2008-11-07 14:55:00,13.96,13.97,13.86,13.91,78200.0,9.7191,9.7261,9.6495,9.6843,78200.0
2008-11-07 15:00:00,13.91,13.99,13.91,13.99,92800.0,9.6843,9.74,9.6843,9.74,92800.0
2008-11-07 15:05:00,13.99,14.06,13.96,14.04,250700.0,9.74,9.7888,9.7191,9.7748,250700.0
2008-11-07 15:10:00,14.05,14.12,14.03,14.09,187700.0,9.7818,9.8305,9.7679,9.8096,187700.0
2008-11-07 15:15:00,14.09,14.12,14.04,14.07,126900.0,9.8096,9.8305,9.7748,9.7957,126900.0
2008-11-07 15:20:00,14.06,14.08,13.99,14.02,61600.0,9.7888,9.8027,9.74,9.7609,61600.0
2008-11-07 15:25:00,14.02,14.07,13.96,13.97,29600.0,9.7609,9.7957,9.7191,9.7261,29600.0
2008-11-07 15:30:00,13.97,14.07,13.95,14.07,64900.0,9.7261,9.7957,9.7122,9.7957,64900.0
2008-11-07 15:35:00,14.06,14.06,14.01,14.01,89100.0,9.7888,9.7888,9.754,9.754,89100.0
2008-11-07 15:40:00,14.01,14.08,14.01,14.07,139300.0,9.754,9.8027,9.754,9.7957,139300.0
2008-11-07 15:45:00,14.07,14.09,14.03,14.06,86400.0,9.7957,9.8096,9.7679,9.7888,86400.0
2008-11-07 15:50:00,14.05,14.08,14.0,14.07,136300.0,9.7818,9.8027,9.747,9.7957,136300.0
2008-11-07 15:55:00,14.06,14.14,14.02,14.14,97700.0,9.7888,9.8445,9.7609,9.8445,97700.0
2008-11-10 09:30:00,14.51,14.93,14.47,14.92,426800.0,10.1021,10.3945,10.0742,10.3875,426800.0
2008-11-10 09:35:00,14.91,14.91,14.5,14.5,15100.0,10.3805,10.3805,10.0951,10.0951,15100.0
2008-11-10 09:40:00,14.51,14.77,14.51,14.77,26600.0,10.1021,10.2831,10.1021,10.2831,26600.0
2008-11-10 09:45:00,14.76,14.8,14.7,14.7,13700.0,10.2761,10.304,10.2343,10.2343,13700.0
2008-11-10 09:50:00,14.68,14.68,14.42,14.42,44100.0,10.2204,10.2204,10.0394,10.0394,44100.0
2008-11-10 09:55:00,14.4,14.46,14.37,14.43,35600.0,10.0255,10.0672,10.0046,10.0464,35600.0
2008-11-10 10:00:00,14.42,14.45,14.38,14.38,16400.0,10.0394,10.0603,10.0115,10.0115,16400.0
2008-11-10 10:05:00,14.36,14.38,14.31,14.37,9000.0,9.9976,10.0115,9.9628,10.0046,9000.0
2008-11-10 10:10:00,14.39,14.45,14.35,14.41,54400.0,10.0185,10.0603,9.9907,10.0324,54400.0
2008-11-10 10:15:00,14.43,14.48,14.42,14.45,13800.0,10.0464,10.0812,10.0394,10.0603,13800.0
2008-11-10 10:20:00,14.41,14.47,14.41,14.45,56400.0,10.0324,10.0742,10.0324,10.0603,56400.0
2008-11-10 10:25:00,14.45,14.49,14.45,14.47,15600.0,10.0603,10.0881,10.0603,10.0742,15600.0
2008-11-10 10:30:00,14.47,14.48,14.36,14.36,34800.0,10.0742,10.0812,9.9976,9.9976,34800.0
2008-11-10 10:35:00,14.37,14.37,14.33,14.37,16900.0,10.0046,10.0046,9.9767,10.0046,16900.0
2008-11-10 10:40:00,14.37,14.42,14.35,14.42,4800.0,10.0046,10.0394,9.9907,10.0394,4800.0
2008-11-10 10:45:00,14.41,14.44,14.35,14.35,7000.0,10.0324,10.0533,9.9907,9.9907,7000.0
2008-11-10 10:50:00,14.35,14.37,14.32,14.32,20200.0,9.9907,10.0046,9.9698,9.9698,20200.0
2008-11-10 10:55:00,14.32,14.33,14.3,14.32,9600.0,9.9698,9.9767,9.9559,9.9698,9600.0
2008-11-10 11:00:00,14.31,14.32,14.24,14.25,25500.0,9.9628,9.9698,9.9141,9.921,25500.0
2008-11-10 11:05:00,14.25,14.28,14.24,14.28,18000.0,9.921,9.9419,9.9141,9.9419,18000.0
2008-11-10 11:10:00,14.28,14.28,14.17,14.19,209200.0,9.9419,9.9419,9.8653,9.8793,209200.0
2008-11-10 11:15:00,14.19,14.21,14.18,14.2,13600.0,9.8793,9.8932,9.8723,9.8862,13600.0
2008-11-10 11:20:00,14.2,14.27,14.2,14.22,20500.0,9.8862,9.935,9.8862,9.9002,20500.0
2008-11-10 11:25:00,14.22,14.23,14.21,14.21,10600.0,9.9002,9.9071,9.8932,9.8932,10600.0
2008-11-10 11:30:00,14.2,14.2,14.16,14.18,15600.0,9.8862,9.8862,9.8584,9.8723,15600.0
2008-11-10 11:35:00,14.17,14.21,14.17,14.21,23900.0,9.8653,9.8932,9.8653,9.8932,23900.0
2008-11-10 11:40:00,14.21,14.21,14.11,14.19,65100.0,9.8932,9.8932,9.8236,9.8793,65100.0
2008-11-10 11:45:00,14.19,14.19,14.11,14.16,24100.0,9.8793,9.8793,9.8236,9.8584,24100.0
2008-11-10 11:50:00,14.16,14.19,14.09,14.1,168300.0,9.8584,9.8793,9.8096,9.8166,168300.0
2008-11-10 11:55:00,14.1,14.12,14.09,14.11,10600.0,9.8166,9.8305,9.8096,9.8236,10600.0
2008-11-10 12:00:00,14.13,14.13,14.1,14.12,5300.0,9.8375,9.8375,9.8166,9.8305,5300.0
2008-11-10 12:05:00,14.11,14.14,14.09,14.14,11400.0,9.8236,9.8445,9.8096,9.8445,11400.0
2008-11-10 12:10:00,14.13,14.15,14.13,14.14,6000.0,9.8375,9.8514,9.8375,9.8445,6000.0
2008-11-10 12:15:00,14.15,14.16,14.1,14.1,10400.0,9.8514,9.8584,9.8166,9.8166,10400.0
2008-11-10 12:20:00,14.09,14.13,14.09,14.1,14400.0,9.8096,9.8375,9.8096,9.8166,14400.0
2008-11-10 12:25:00,14.1,14.11,14.09,14.1,10700.0,9.8166,9.8236,9.8096,9.8166,10700.0
2008-11-10 12:30:00,14.11,14.11,14.06,14.06,7700.0,9.8236,9.8236,9.7888,9.7888,7700.0
2008-11-10 12:35:00,14.06,14.07,13.99,14.0,7400.0,9.7888,9.7957,9.74,9.747,7400.0
2008-11-10 12:40:00,14.0,14.03,13.99,14.01,7800.0,9.747,9.7679,9.74,9.754,7800.0
2008-11-10 12:45:00,14.02,14.05,14.01,14.04,12200.0,9.7609,9.7818,9.754,9.7748,12200.0
2008-11-10 12:50:00,14.04,14.04,13.95,13.95,52200.0,9.7748,9.7748,9.7122,9.7122,52200.0
2008-11-10 12:55:00,13.93,13.97,13.88,13.96,25800.0,9.6983,9.7261,9.6634,9.7191,25800.0
2008-11-10 13:00:00,13.96,13.96,13.87,13.9,25800.0,9.7191,9.7191,9.6565,9.6774,25800.0
2008-11-10 13:05:00,13.91,14.11,13.9,14.11,75500.0,9.6843,9.8236,9.6774,9.8236,75500.0
2008-11-10 13:10:00,14.1,14.21,14.1,14.19,47600.0,9.8166,9.8932,9.8166,9.8793,47600.0
2008-11-10 13:15:00,14.2,14.2,14.18,14.19,7000.0,9.8862,9.8862,9.8723,9.8793,7000.0
2008-11-10 13:20:00,14.19,14.19,14.11,14.11,6600.0,9.8793,9.8793,9.8236,9.8236,6600.0
2008-11-10 13:25:00,14.11,14.26,14.1,14.25,9000.0,9.8236,9.928,9.8166,9.921,9000.0
2008-11-10 13:30:00,14.26,14.36,14.25,14.34,58300.0,9.928,9.9976,9.921,9.9837,58300.0
2008-11-10 13:35:00,14.33,14.42,14.33,14.39,17300.0,9.9767,10.0394,9.9767,10.0185,17300.0
2008-11-10 13:40:00,14.37,14.37,14.26,14.26,10100.0,10.0046,10.0046,9.928,9.928,10100.0
2008-11-10 13:45:00,14.26,14.27,14.2,14.27,14400.0,9.928,9.935,9.8862,9.935,14400.0
2008-11-10 13:50:00,14.28,14.33,14.26,14.31,12000.0,9.9419,9.9767,9.928,9.9628,12000.0
2008-11-10 13:55:00,14.32,14.47,14.32,14.46,12600.0,9.9698,10.0742,9.9698,10.0672,12600.0
2008-11-10 14:00:00,14.46,14.54,14.44,14.46,49000.0,10.0672,10.1229,10.0533,10.0672,49000.0
2008-11-10 14:05:00,14.45,14.48,14.39,14.48,22600.0,10.0603,10.0812,10.0185,10.0812,22600.0
2008-11-10 14:10:00,14.47,14.47,14.34,14.35,9100.0,10.0742,10.0742,9.9837,9.9907,9100.0
2008-11-10 14:15:00,14.35,14.35,14.27,14.3,17800.0,9.9907,9.9907,9.935,9.9559,17800.0
2008-11-10 14:20:00,14.31,14.31,14.2,14.2,16000.0,9.9628,9.9628,9.8862,9.8862,16000.0
2008-11-10 14:25:00,14.2,14.23,14.2,14.21,12700.0,9.8862,9.9071,9.8862,9.8932,12700.0
2008-11-10 14:30:00,14.21,14.21,14.18,14.21,18600.0,9.8932,9.8932,9.8723,9.8932,18600.0
2008-11-10 14:35:00,14.2,14.21,14.14,14.16,18400.0,9.8862,9.8932,9.8445,9.8584,18400.0
2008-11-10 14:40:00,14.15,14.21,14.15,14.18,10400.0,9.8514,9.8932,9.8514,9.8723,10400.0
2008-11-10 14:45:00,14.18,14.19,14.13,14.15,24000.0,9.8723,9.8793,9.8375,9.8514,24000.0
2008-11-10 14:50:00,14.14,14.18,14.13,14.17,19000.0,9.8445,9.8723,9.8375,9.8653,19000.0
2008-11-10 14:55:00,14.17,14.19,14.17,14.18,26300.0,9.8653,9.8793,9.8653,9.8723,26300.0
2008-11-10 15:00:00,14.18,14.19,14.04,14.11,34100.0,9.8723,9.8793,9.7748,9.8236,34100.0
2008-11-10 15:05:00,14.14,14.14,14.02,14.05,13300.0,9.8445,9.8445,9.7609,9.7818,13300.0
2008-11-10 15:10:00,14.06,14.14,14.03,14.13,22500.0,9.7888,9.8445,9.7679,9.8375,22500.0
2008-11-10 15:15:00,14.14,14.17,13.99,14.0,22900.0,9.8445,9.8653,9.74,9.747,22900.0
2008-11-10 15:20:00,14.01,14.06,14.0,14.03,40100.0,9.754,9.7888,9.747,9.7679,40100.0
2008-11-10 15:25:00,14.02,14.04,13.99,14.0,20200.0,9.7609,9.7748,9.74,9.747,20200.0
2008-11-10 15:30:00,14.0,14.12,14.0,14.0,26000.0,9.747,9.8305,9.747,9.747,26000.0
2008-11-10 15:35:00,14.0,14.03,13.98,13.98,34600.0,9.747,9.7679,9.7331,9.7331,34600.0
2008-11-10 15:40:00,13.98,14.16,13.97,14.16,72900.0,9.7331,9.8584,9.7261,9.8584,72900.0
2008-11-10 15:45:00,14.17,14.23,14.12,14.21,94200.0,9.8653,9.9071,9.8305,9.8932,94200.0
2008-11-10 15:50:00,14.21,14.27,14.19,14.24,66000.0,9.8932,9.935,9.8793,9.9141,66000.0
2008-11-10 15:55:00,14.25,14.25,14.12,14.14,66300.0,9.921,9.921,9.8305,9.8445,66300.0
2008-11-11 09:30:00,13.5,13.5,12.68,12.68,106100.0,9.3989,9.3989,8.828,8.828,106100.0
2008-11-11 09:35:00,12.68,12.8,12.21,12.54,169500.0,8.828,8.9115,8.5008,8.7305,169500.0
2008-11-11 09:40:00,12.53,12.57,12.31,12.35,61600.0,8.7236,8.7514,8.5704,8.5982,61600.0
2008-11-11 09:45:00,12.36,12.49,12.35,12.41,90200.0,8.6052,8.6957,8.5982,8.64,90200.0
2008-11-11 09:50:00,12.4,12.41,12.26,12.26,75700.0,8.633,8.64,8.5356,8.5356,75700.0
2008-11-11 09:55:00,12.27,12.27,12.1,12.1,86400.0,8.5425,8.5425,8.4242,8.4242,86400.0
2008-11-11 10:00:00,12.1,12.18,11.95,12.0,102600.0,8.4242,8.4799,8.3198,8.3546,102600.0
2008-11-11 10:05:00,12.02,12.09,11.87,12.01,84500.0,8.3685,8.4172,8.2641,8.3615,84500.0
2008-11-11 10:10:00,12.02,12.11,11.95,12.07,98600.0,8.3685,8.4311,8.3198,8.4033,98600.0
2008-11-11 10:15:00,12.07,12.11,11.98,12.01,72200.0,8.4033,8.4311,8.3406,8.3615,72200.0
2008-11-11 10:20:00,12.01,12.02,11.99,11.99,35500.0,8.3615,8.3685,8.3476,8.3476,35500.0
2008-11-11 10:25:00,12.01,12.08,11.93,11.96,63600.0,8.3615,8.4103,8.3058,8.3267,63600.0
2008-11-11 10:30:00,11.95,12.14,11.9,12.13,55700.0,8.3198,8.452,8.2849,8.4451,55700.0
2008-11-11 10:35:00,12.12,12.18,12.04,12.16,51400.0,8.4381,8.4799,8.3824,8.466,51400.0
2008-11-11 10:40:00,12.16,12.26,12.13,12.13,143000.0,8.466,8.5356,8.4451,8.4451,143000.0
2008-11-11 10:45:00,12.14,12.16,12.04,12.09,54500.0,8.452,8.466,8.3824,8.4172,54500.0
2008-11-11 10:50:00,12.09,12.11,12.05,12.07,25800.0,8.4172,8.4311,8.3894,8.4033,25800.0
2008-11-11 10:55:00,12.09,12.1,12.07,12.09,35600.0,8.4172,8.4242,8.4033,8.4172,35600.0
2008-11-11 11:00:00,12.07,12.09,12.03,12.05,29800.0,8.4033,8.4172,8.3754,8.3894,29800.0
2008-11-11 11:05:00,12.05,12.06,12.0,12.0,79200.0,8.3894,8.3963,8.3546,8.3546,79200.0
2008-11-11 11:10:00,12.0,12.04,12.0,12.03,16000.0,8.3546,8.3824,8.3546,8.3754,16000.0
2008-11-11 11:15:00,12.03,12.05,12.02,12.02,12800.0,8.3754,8.3894,8.3685,8.3685,12800.0
2008-11-11 11:20:00,12.02,12.08,12.02,12.07,18300.0,8.3685,8.4103,8.3685,8.4033,18300.0
2008-11-11 11:25:00,12.06,12.08,12.05,12.07,14300.0,8.3963,8.4103,8.3894,8.4033,14300.0
2008-11-11 11:30:00,12.07,12.07,12.05,12.05,18400.0,8.4033,8.4033,8.3894,8.3894,18400.0
2008-11-11 11:35:00,12.05,12.1,12.05,12.06,18500.0,8.3894,8.4242,8.3894,8.3963,18500.0
2008-11-11 11:40:00,12.06,12.13,12.05,12.12,29300.0,8.3963,8.4451,8.3894,8.4381,29300.0
2008-11-11 11:45:00,12.12,12.17,12.04,12.05,29400.0,8.4381,8.4729,8.3824,8.3894,29400.0
2008-11-11 11:50:00,12.04,12.06,12.02,12.05,28900.0,8.3824,8.3963,8.3685,8.3894,28900.0
2008-11-11 11:55:00,12.04,12.05,11.97,12.02,42600.0,8.3824,8.3894,8.3337,8.3685,42600.0
2008-11-11 12:00:00,12.01,12.06,12.0,12.04,20600.0,8.3615,8.3963,8.3546,8.3824,20600.0
2008-11-11 12:05:00,12.03,12.05,12.01,12.02,11300.0,8.3754,8.3894,8.3615,8.3685,11300.0
2008-11-11 12:10:00,12.01,12.07,12.01,12.06,14200.0,8.3615,8.4033,8.3615,8.3963,14200.0
2008-11-11 12:15:00,12.05,12.07,12.05,12.06,13700.0,8.3894,8.4033,8.3894,8.3963,13700.0
2008-11-11 12:20:00,12.06,12.07,12.06,12.06,7500.0,8.3963,8.4033,8.3963,8.3963,7500.0
2008-11-11 12:25:00,12.06,12.06,12.05,12.06,22400.0,8.3963,8.3963,8.3894,8.3963,22400.0
2008-11-11 12:30:00,12.05,12.07,12.05,12.05,17900.0,8.3894,8.4033,8.3894,8.3894,17900.0
2008-11-11 12:35:00,12.05,12.07,12.05,12.06,17100.0,8.3894,8.4033,8.3894,8.3963,17100.0
2008-11-11 12:40:00,12.06,12.09,12.05,12.05,25700.0,8.3963,8.4172,8.3894,8.3894,25700.0
2008-11-11 12:45:00,12.05,12.06,12.04,12.05,16900.0,8.3894,8.3963,8.3824,8.3894,16900.0
2008-11-11 12:50:00,12.05,12.08,12.05,12.07,12200.0,8.3894,8.4103,8.3894,8.4033,12200.0
2008-11-11 12:55:00,12.07,12.13,12.07,12.13,19200.0,8.4033,8.4451,8.4033,8.4451,19200.0
2008-11-11 13:00:00,12.13,12.16,12.11,12.14,21000.0,8.4451,8.466,8.4311,8.452,21000.0
2008-11-11 13:05:00,12.14,12.15,12.11,12.13,16500.0,8.452,8.459,8.4311,8.4451,16500.0
2008-11-11 13:10:00,12.12,12.13,12.08,12.09,18000.0,8.4381,8.4451,8.4103,8.4172,18000.0
2008-11-11 13:15:00,12.09,12.09,12.07,12.08,14800.0,8.4172,8.4172,8.4033,8.4103,14800.0
2008-11-11 13:20:00,12.08,12.1,12.07,12.07,20500.0,8.4103,8.4242,8.4033,8.4033,20500.0
2008-11-11 13:25:00,12.06,12.15,12.06,12.13,30000.0,8.3963,8.459,8.3963,8.4451,30000.0
2008-11-11 13:30:00,12.14,12.16,12.11,12.12,11600.0,8.452,8.466,8.4311,8.4381,11600.0
2008-11-11 13:35:00,12.11,12.13,12.1,12.1,25700.0,8.4311,8.4451,8.4242,8.4242,25700.0
2008-11-11 13:40:00,12.1,12.14,12.09,12.12,23200.0,8.4242,8.452,8.4172,8.4381,23200.0
2008-11-11 13:45:00,12.12,12.22,12.12,12.18,29200.0,8.4381,8.5077,8.4381,8.4799,29200.0
2008-11-11 13:50:00,12.18,12.3,12.18,12.3,35800.0,8.4799,8.5634,8.4799,8.5634,35800.0
2008-11-11 13:55:00,12.3,12.31,12.23,12.27,114300.0,8.5634,8.5704,8.5147,8.5425,114300.0
2008-11-11 14:00:00,12.27,12.3,12.22,12.25,80800.0,8.5425,8.5634,8.5077,8.5286,80800.0
2008-11-11 14:05:00,12.25,12.26,12.14,12.15,55800.0,8.5286,8.5356,8.452,8.459,55800.0
2008-11-11 14:10:00,12.15,12.18,12.15,12.15,41300.0,8.459,8.4799,8.459,8.459,41300.0
2008-11-11 14:15:00,12.15,12.26,12.14,12.26,53000.0,8.459,8.5356,8.452,8.5356,53000.0
2008-11-11 14:20:00,12.27,12.44,12.27,12.44,88100.0,8.5425,8.6609,8.5425,8.6609,88100.0
2008-11-11 14:25:00,12.43,12.53,12.43,12.51,68400.0,8.6539,8.7236,8.6539,8.7096,68400.0
2008-11-11 14:30:00,12.51,12.52,12.41,12.47,58000.0,8.7096,8.7166,8.64,8.6818,58000.0
2008-11-11 14:35:00,12.46,12.47,12.28,12.3,66500.0,8.6748,8.6818,8.5495,8.5634,66500.0
2008-11-11 14:40:00,12.29,12.29,12.17,12.17,64000.0,8.5565,8.5565,8.4729,8.4729,64000.0
2008-11-11 14:45:00,12.17,12.22,12.14,12.16,90400.0,8.4729,8.5077,8.452,8.466,90400.0
2008-11-11 14:50:00,12.15,12.15,12.03,12.09,81700.0,8.459,8.459,8.3754,8.4172,81700.0
2008-11-11 14:55:00,12.08,12.1,12.02,12.03,65600.0,8.4103,8.4242,8.3685,8.3754,65600.0
2008-11-11 15:00:00,12.02,12.06,11.98,12.02,176200.0,8.3685,8.3963,8.3406,8.3685,176200.0
2008-11-11 15:05:00,12.02,12.12,11.99,12.01,50000.0,8.3685,8.4381,8.3476,8.3615,50000.0
2008-11-11 15:10:00,12.0,12.07,12.0,12.07,49100.0,8.3546,8.4033,8.3546,8.4033,49100.0
2008-11-11 15:15:00,12.07,12.13,12.0,12.12,45700.0,8.4033,8.4451,8.3546,8.4381,45700.0
2008-11-11 15:20:00,12.12,12.18,12.1,12.11,47900.0,8.4381,8.4799,8.4242,8.4311,47900.0
2008-11-11 15:25:00,12.11,12.12,12.02,12.05,43000.0,8.4311,8.4381,8.3685,8.3894,43000.0
2008-11-11 15:30:00,12.04,12.05,11.93,11.93,58900.0,8.3824,8.3894,8.3058,8.3058,58900.0
2008-11-11 15:35:00,11.94,11.94,11.81,11.81,91900.0,8.3128,8.3128,8.2223,8.2223,91900.0
2008-11-11 15:40:00,11.82,11.93,11.8,11.93,121000.0,8.2292,8.3058,8.2153,8.3058,121000.0
2008-11-11 15:45:00,11.93,12.01,11.93,12.01,107400.0,8.3058,8.3615,8.3058,8.3615,107400.0
2008-11-11 15:50:00,12.0,12.03,11.9,11.93,114900.0,8.3546,8.3754,8.2849,8.3058,114900.0
2008-11-11 15:55:00,11.93,11.98,11.93,11.93,100200.0,8.3058,8.3406,8.3058,8.3058,100200.0
2008-11-12 09:30:00,11.75,11.75,11.26,11.33,62000.0,8.1805,8.1805,7.8394,7.8881,62000.0
2008-11-12 09:35:00,11.35,11.43,11.35,11.4,48200.0,7.902,7.9577,7.902,7.9368,48200.0
2008-11-12 09:40:00,11.4,11.45,11.23,11.37,64100.0,7.9368,7.9716,7.8185,7.9159,64100.0
2008-11-12 09:45:00,11.38,11.5,11.36,11.41,47000.0,7.9229,8.0065,7.909,7.9438,47000.0
2008-11-12 09:50:00,11.41,11.46,11.41,11.42,54400.0,7.9438,7.9786,7.9438,7.9508,54400.0
2008-11-12 09:55:00,11.42,11.45,11.37,11.37,73100.0,7.9508,7.9716,7.9159,7.9159,73100.0
2008-11-12 10:00:00,11.38,11.49,11.35,11.49,88500.0,7.9229,7.9995,7.902,7.9995,88500.0
2008-11-12 10:05:00,11.49,11.56,11.44,11.47,52500.0,7.9995,8.0482,7.9647,7.9856,52500.0
2008-11-12 10:10:00,11.47,11.72,11.47,11.69,32500.0,7.9856,8.1596,7.9856,8.1387,32500.0
2008-11-12 10:15:00,11.69,11.72,11.58,11.62,38800.0,8.1387,8.1596,8.0622,8.09,38800.0
2008-11-12 10:20:00,11.62,11.69,11.58,11.68,52700.0,8.09,8.1387,8.0622,8.1318,52700.0
2008-11-12 10:25:00,11.69,11.69,11.55,11.56,21900.0,8.1387,8.1387,8.0413,8.0482,21900.0
2008-11-12 10:30:00,11.56,11.6,11.49,11.51,26500.0,8.0482,8.0761,7.9995,8.0134,26500.0
2008-11-12 10:35:00,11.52,11.57,11.5,11.55,32900.0,8.0204,8.0552,8.0065,8.0413,32900.0
2008-11-12 10:40:00,11.56,11.57,11.52,11.54,30600.0,8.0482,8.0552,8.0204,8.0343,30600.0
2008-11-12 10:45:00,11.56,11.57,11.5,11.52,31500.0,8.0482,8.0552,8.0065,8.0204,31500.0
2008-11-12 10:50:00,11.53,11.55,11.5,11.5,21000.0,8.0273,8.0413,8.0065,8.0065,21000.0
2008-11-12 10:55:00,11.5,11.5,11.43,11.46,47900.0,8.0065,8.0065,7.9577,7.9786,47900.0
2008-11-12 11:00:00,11.46,11.46,11.41,11.42,18700.0,7.9786,7.9786,7.9438,7.9508,18700.0
2008-11-12 11:05:00,11.43,11.44,11.38,11.43,21400.0,7.9577,7.9647,7.9229,7.9577,21400.0
2008-11-12 11:10:00,11.43,11.44,11.35,11.37,25000.0,7.9577,7.9647,7.902,7.9159,25000.0
2008-11-12 11:15:00,11.35,11.37,11.31,11.34,25700.0,7.902,7.9159,7.8742,7.8951,25700.0
2008-11-12 11:20:00,11.35,11.44,11.34,11.44,14100.0,7.902,7.9647,7.8951,7.9647,14100.0
2008-11-12 11:25:00,11.44,11.46,11.39,11.4,16300.0,7.9647,7.9786,7.9299,7.9368,16300.0
2008-11-12 11:30:00,11.4,11.42,11.36,11.38,18300.0,7.9368,7.9508,7.909,7.9229,18300.0
2008-11-12 11:35:00,11.38,11.42,11.35,11.4,27900.0,7.9229,7.9508,7.902,7.9368,27900.0
2008-11-12 11:40:00,11.39,11.48,11.39,11.47,32500.0,7.9299,7.9925,7.9299,7.9856,32500.0
2008-11-12 11:45:00,11.47,11.47,11.46,11.46,21500.0,7.9856,7.9856,7.9786,7.9786,21500.0
2008-11-12 11:50:00,11.47,11.48,11.46,11.46,13000.0,7.9856,7.9925,7.9786,7.9786,13000.0
2008-11-12 11:55:00,11.47,11.5,11.46,11.5,41500.0,7.9856,8.0065,7.9786,8.0065,41500.0
2008-11-12 12:00:00,11.5,11.51,11.48,11.51,16300.0,8.0065,8.0134,7.9925,8.0134,16300.0
2008-11-12 12:05:00,11.51,11.52,11.44,11.51,42100.0,8.0134,8.0204,7.9647,8.0134,42100.0
2008-11-12 12:10:00,11.51,11.52,11.5,11.52,8600.0,8.0134,8.0204,8.0065,8.0204,8600.0
2008-11-12 12:15:00,11.52,11.54,11.52,11.53,9800.0,8.0204,8.0343,8.0204,8.0273,9800.0
2008-11-12 12:20:00,11.53,11.57,11.52,11.56,19700.0,8.0273,8.0552,8.0204,8.0482,19700.0
2008-11-12 12:25:00,11.57,11.59,11.52,11.53,18600.0,8.0552,8.0691,8.0204,8.0273,18600.0
2008-11-12 12:30:00,11.53,11.56,11.52,11.55,18400.0,8.0273,8.0482,8.0204,8.0413,18400.0
2008-11-12 12:35:00,11.56,11.64,11.55,11.62,26800.0,8.0482,8.1039,8.0413,8.09,26800.0
2008-11-12 12:40:00,11.62,11.64,11.62,11.63,8800.0,8.09,8.1039,8.09,8.097,8800.0
2008-11-12 12:45:00,11.64,11.64,11.62,11.64,10900.0,8.1039,8.1039,8.09,8.1039,10900.0
2008-11-12 12:50:00,11.64,11.66,11.62,11.63,6900.0,8.1039,8.1178,8.09,8.097,6900.0
2008-11-12 12:55:00,11.63,11.68,11.62,11.68,8100.0,8.097,8.1318,8.09,8.1318,8100.0
2008-11-12 13:00:00,11.68,11.73,11.67,11.72,26700.0,8.1318,8.1666,8.1248,8.1596,26700.0
2008-11-12 13:05:00,11.73,11.74,11.7,11.71,12000.0,8.1666,8.1735,8.1457,8.1527,12000.0
2008-11-12 13:10:00,11.71,11.72,11.68,11.68,19900.0,8.1527,8.1596,8.1318,8.1318,19900.0
2008-11-12 13:15:00,11.69,11.76,11.69,11.73,60500.0,8.1387,8.1875,8.1387,8.1666,60500.0
2008-11-12 13:20:00,11.73,11.73,11.68,11.7,13900.0,8.1666,8.1666,8.1318,8.1457,13900.0
2008-11-12 13:25:00,11.69,11.7,11.66,11.68,15500.0,8.1387,8.1457,8.1178,8.1318,15500.0
2008-11-12 13:30:00,11.67,11.68,11.63,11.64,13000.0,8.1248,8.1318,8.097,8.1039,13000.0
2008-11-12 13:35:00,11.64,11.72,11.63,11.71,31900.0,8.1039,8.1596,8.097,8.1527,31900.0
2008-11-12 13:40:00,11.71,11.71,11.67,11.7,22300.0,8.1527,8.1527,8.1248,8.1457,22300.0
2008-11-12 13:45:00,11.7,11.7,11.64,11.67,26900.0,8.1457,8.1457,8.1039,8.1248,26900.0
2008-11-12 13:50:00,11.66,11.66,11.58,11.58,17300.0,8.1178,8.1178,8.0622,8.0622,17300.0
2008-11-12 13:55:00,11.58,11.59,11.54,11.54,9800.0,8.0622,8.0691,8.0343,8.0343,9800.0
2008-11-12 14:00:00,11.55,11.55,11.51,11.51,34800.0,8.0413,8.0413,8.0134,8.0134,34800.0
2008-11-12 14:05:00,11.51,11.52,11.43,11.44,19500.0,8.0134,8.0204,7.9577,7.9647,19500.0
2008-11-12 14:10:00,11.44,11.5,11.43,11.48,49500.0,7.9647,8.0065,7.9577,7.9925,49500.0
2008-11-12 14:15:00,11.48,11.54,11.48,11.53,44200.0,7.9925,8.0343,7.9925,8.0273,44200.0
2008-11-12 14:20:00,11.54,11.6,11.53,11.59,48800.0,8.0343,8.0761,8.0273,8.0691,48800.0
2008-11-12 14:25:00,11.59,11.61,11.58,11.6,42900.0,8.0691,8.083,8.0622,8.0761,42900.0
2008-11-12 14:30:00,11.61,11.65,11.58,11.58,42400.0,8.083,8.1109,8.0622,8.0622,42400.0
2008-11-12 14:35:00,11.59,11.59,11.55,11.55,19700.0,8.0691,8.0691,8.0413,8.0413,19700.0
2008-11-12 14:40:00,11.56,11.57,11.52,11.56,39100.0,8.0482,8.0552,8.0204,8.0482,39100.0
2008-11-12 14:45:00,11.57,11.63,11.57,11.6,40500.0,8.0552,8.097,8.0552,8.0761,40500.0
2008-11-12 14:50:00,11.6,11.63,11.58,11.6,37000.0,8.0761,8.097,8.0622,8.0761,37000.0
2008-11-12 14:55:00,11.61,11.61,11.56,11.57,48900.0,8.083,8.083,8.0482,8.0552,48900.0
2008-11-12 15:00:00,11.58,11.58,11.48,11.56,94000.0,8.0622,8.0622,7.9925,8.0482,94000.0
2008-11-12 15:05:00,11.56,11.56,11.51,11.51,38600.0,8.0482,8.0482,8.0134,8.0134,38600.0
2008-11-12 15:10:00,11.52,11.6,11.51,11.58,94100.0,8.0204,8.0761,8.0134,8.0622,94100.0
2008-11-12 15:15:00,11.57,11.64,11.57,11.64,36000.0,8.0552,8.1039,8.0552,8.1039,36000.0
2008-11-12 15:20:00,11.64,11.65,11.56,11.56,34500.0,8.1039,8.1109,8.0482,8.0482,34500.0
2008-11-12 15:25:00,11.55,11.56,11.5,11.52,91700.0,8.0413,8.0482,8.0065,8.0204,91700.0
2008-11-12 15:30:00,11.52,11.58,11.52,11.57,75300.0,8.0204,8.0622,8.0204,8.0552,75300.0
2008-11-12 15:35:00,11.57,11.58,11.55,11.55,49100.0,8.0552,8.0622,8.0413,8.0413,49100.0
2008-11-12 15:40:00,11.54,11.55,11.49,11.49,64300.0,8.0343,8.0413,7.9995,7.9995,64300.0
2008-11-12 15:45:00,11.49,11.51,11.41,11.41,102300.0,7.9995,8.0134,7.9438,7.9438,102300.0
2008-11-12 15:50:00,11.4,11.46,11.33,11.35,95200.0,7.9368,7.9786,7.8881,7.902,95200.0
2008-11-12 15:55:00,11.34,11.34,11.27,11.34,220200.0,7.8951,7.8951,7.8463,7.8951,220200.0
2008-11-13 09:30:00,11.5,11.64,11.25,11.54,71800.0,8.0065,8.1039,7.8324,8.0343,71800.0
2008-11-13 09:35:00,11.52,11.53,11.24,11.24,26600.0,8.0204,8.0273,7.8254,7.8254,26600.0
2008-11-13 09:40:00,11.25,11.26,11.14,11.14,30600.0,7.8324,7.8394,7.7558,7.7558,30600.0
2008-11-13 09:45:00,11.16,11.18,11.06,11.07,37600.0,7.7697,7.7837,7.7001,7.7071,37600.0
2008-11-13 09:50:00,11.08,11.18,11.03,11.14,30400.0,7.714,7.7837,7.6792,7.7558,30400.0
2008-11-13 09:55:00,11.15,11.2,11.0,11.0,41200.0,7.7628,7.7976,7.6583,7.6583,41200.0
2008-11-13 10:00:00,11.0,11.23,11.0,11.23,45800.0,7.6583,7.8185,7.6583,7.8185,45800.0
2008-11-13 10:05:00,11.23,11.27,11.18,11.25,74100.0,7.8185,7.8463,7.7837,7.8324,74100.0
2008-11-13 10:10:00,11.26,11.3,11.25,11.25,47400.0,7.8394,7.8672,7.8324,7.8324,47400.0
2008-11-13 10:15:00,11.25,11.28,11.2,11.2,49900.0,7.8324,7.8533,7.7976,7.7976,49900.0
2008-11-13 10:20:00,11.2,11.32,11.18,11.3,27700.0,7.7976,7.8811,7.7837,7.8672,27700.0
2008-11-13 10:25:00,11.3,11.39,11.22,11.25,94100.0,7.8672,7.9299,7.8115,7.8324,94100.0
2008-11-13 10:30:00,11.26,11.26,11.18,11.18,40400.0,7.8394,7.8394,7.7837,7.7837,40400.0
2008-11-13 10:35:00,11.2,11.22,11.18,11.21,23500.0,7.7976,7.8115,7.7837,7.8046,23500.0
2008-11-13 10:40:00,11.19,11.24,11.18,11.19,26900.0,7.7906,7.8254,7.7837,7.7906,26900.0
2008-11-13 10:45:00,11.18,11.18,11.09,11.1,16900.0,7.7837,7.7837,7.721,7.728,16900.0
2008-11-13 10:50:00,11.09,11.16,11.09,11.15,15200.0,7.721,7.7697,7.721,7.7628,15200.0
2008-11-13 10:55:00,11.14,11.16,11.1,11.14,17800.0,7.7558,7.7697,7.728,7.7558,17800.0
2008-11-13 11:00:00,11.14,11.16,11.13,11.14,23700.0,7.7558,7.7697,7.7489,7.7558,23700.0
2008-11-13 11:05:00,11.14,11.14,11.04,11.05,25000.0,7.7558,7.7558,7.6862,7.6932,25000.0
2008-11-13 11:10:00,11.05,11.1,11.04,11.1,13600.0,7.6932,7.728,7.6862,7.728,13600.0
2008-11-13 11:15:00,11.09,11.09,11.03,11.06,18600.0,7.721,7.721,7.6792,7.7001,18600.0
2008-11-13 11:20:00,11.06,11.1,11.06,11.1,15700.0,7.7001,7.728,7.7001,7.728,15700.0
2008-11-13 11:25:00,11.09,11.14,11.09,11.14,20300.0,7.721,7.7558,7.721,7.7558,20300.0
2008-11-13 11:30:00,11.14,11.15,11.09,11.09,10800.0,7.7558,7.7628,7.721,7.721,10800.0
2008-11-13 11:35:00,11.09,11.09,10.95,10.96,26500.0,7.721,7.721,7.6235,7.6305,26500.0
2008-11-13 11:40:00,10.96,11.02,10.96,10.98,14200.0,7.6305,7.6723,7.6305,7.6444,14200.0
2008-11-13 11:45:00,10.98,11.02,10.97,10.97,17000.0,7.6444,7.6723,7.6375,7.6375,17000.0
2008-11-13 11:50:00,10.97,11.0,10.97,10.98,12600.0,7.6375,7.6583,7.6375,7.6444,12600.0
2008-11-13 11:55:00,10.97,11.01,10.95,11.01,15500.0,7.6375,7.6653,7.6235,7.6653,15500.0
2008-11-13 12:00:00,11.0,11.02,10.99,10.99,14300.0,7.6583,7.6723,7.6514,7.6514,14300.0
2008-11-13 12:05:00,10.99,11.05,10.99,11.05,12100.0,7.6514,7.6932,7.6514,7.6932,12100.0
2008-11-13 12:10:00,11.05,11.05,11.0,11.0,7800.0,7.6932,7.6932,7.6583,7.6583,7800.0
2008-11-13 12:15:00,10.99,11.0,10.98,10.98,10300.0,7.6514,7.6583,7.6444,7.6444,10300.0
2008-11-13 12:20:00,10.99,10.99,10.95,10.96,11300.0,7.6514,7.6514,7.6235,7.6305,11300.0
2008-11-13 12:25:00,10.97,11.0,10.94,11.0,36500.0,7.6375,7.6583,7.6166,7.6583,36500.0
2008-11-13 12:30:00,11.01,11.01,10.95,10.96,26100.0,7.6653,7.6653,7.6235,7.6305,26100.0
2008-11-13 12:35:00,10.96,10.99,10.95,10.99,12100.0,7.6305,7.6514,7.6235,7.6514,12100.0
2008-11-13 12:40:00,10.99,11.02,10.98,11.0,27000.0,7.6514,7.6723,7.6444,7.6583,27000.0
2008-11-13 12:45:00,11.0,11.01,10.96,10.96,36600.0,7.6583,7.6653,7.6305,7.6305,36600.0
2008-11-13 12:50:00,10.96,10.97,10.84,10.9,50800.0,7.6305,7.6375,7.547,7.5887,50800.0
2008-11-13 12:55:00,10.91,10.91,10.74,10.75,52000.0,7.5957,7.5957,7.4773,7.4843,52000.0
2008-11-13 13:00:00,10.75,10.82,10.73,10.81,110800.0,7.4843,7.533,7.4704,7.5261,110800.0
2008-11-13 13:05:00,10.81,10.86,10.78,10.85,53600.0,7.5261,7.5609,7.5052,7.5539,53600.0
2008-11-13 13:10:00,10.87,11.07,10.86,11.06,85900.0,7.5678,7.7071,7.5609,7.7001,85900.0
2008-11-13 13:15:00,11.05,11.23,11.05,11.19,51900.0,7.6932,7.8185,7.6932,7.7906,51900.0
2008-11-13 13:20:00,11.18,11.18,11.05,11.09,38600.0,7.7837,7.7837,7.6932,7.721,38600.0
2008-11-13 13:25:00,11.1,11.25,11.09,11.24,36400.0,7.728,7.8324,7.721,7.8254,36400.0
2008-11-13 13:30:00,11.25,11.31,11.21,11.23,32900.0,7.8324,7.8742,7.8046,7.8185,32900.0
2008-11-13 13:35:00,11.23,11.38,11.21,11.36,30700.0,7.8185,7.9229,7.8046,7.909,30700.0
2008-11-13 13:40:00,11.36,11.4,11.3,11.37,56000.0,7.909,7.9368,7.8672,7.9159,56000.0
2008-11-13 13:45:00,11.38,11.4,11.21,11.23,30700.0,7.9229,7.9368,7.8046,7.8185,30700.0
2008-11-13 13:50:00,11.23,11.5,11.21,11.45,49600.0,7.8185,8.0065,7.8046,7.9716,49600.0
2008-11-13 13:55:00,11.44,11.44,11.25,11.27,39100.0,7.9647,7.9647,7.8324,7.8463,39100.0
2008-11-13 14:00:00,11.26,11.37,11.26,11.31,36100.0,7.8394,7.9159,7.8394,7.8742,36100.0
2008-11-13 14:05:00,11.3,11.4,11.29,11.35,44500.0,7.8672,7.9368,7.8602,7.902,44500.0
2008-11-13 14:10:00,11.35,11.5,11.35,11.5,56400.0,7.902,8.0065,7.902,8.0065,56400.0
2008-11-13 14:15:00,11.5,11.72,11.5,11.67,117500.0,8.0065,8.1596,8.0065,8.1248,117500.0
2008-11-13 14:20:00,11.67,12.02,11.66,12.01,169100.0,8.1248,8.3685,8.1178,8.3615,169100.0
2008-11-13 14:25:00,12.0,12.39,11.98,12.34,230100.0,8.3546,8.6261,8.3406,8.5913,230100.0
2008-11-13 14:30:00,12.3,12.43,12.04,12.04,95600.0,8.5634,8.6539,8.3824,8.3824,95600.0
2008-11-13 14:35:00,12.04,12.45,12.04,12.36,46600.0,8.3824,8.6679,8.3824,8.6052,46600.0
2008-11-13 14:40:00,12.36,12.38,12.16,12.24,55900.0,8.6052,8.6191,8.466,8.5217,55900.0
2008-11-13 14:45:00,12.26,12.46,12.25,12.38,47300.0,8.5356,8.6748,8.5286,8.6191,47300.0
2008-11-13 14:50:00,12.37,12.44,12.29,12.35,50500.0,8.6122,8.6609,8.5565,8.5982,50500.0
2008-11-13 14:55:00,12.35,12.36,12.23,12.24,47600.0,8.5982,8.6052,8.5147,8.5217,47600.0
2008-11-13 15:00:00,12.22,12.34,12.15,12.16,34700.0,8.5077,8.5913,8.459,8.466,34700.0
2008-11-13 15:05:00,12.15,12.19,12.05,12.06,112500.0,8.459,8.4868,8.3894,8.3963,112500.0
2008-11-13 15:10:00,12.07,12.4,12.07,12.34,83800.0,8.4033,8.633,8.4033,8.5913,83800.0
2008-11-13 15:15:00,12.33,12.44,12.27,12.4,50100.0,8.5843,8.6609,8.5425,8.633,50100.0
2008-11-13 15:20:00,12.41,12.6,12.37,12.53,93800.0,8.64,8.7723,8.6122,8.7236,93800.0
2008-11-13 15:25:00,12.54,12.63,12.49,12.62,132600.0,8.7305,8.7932,8.6957,8.7862,132600.0
2008-11-13 15:30:00,12.63,12.68,12.55,12.66,78700.0,8.7932,8.828,8.7375,8.8141,78700.0
2008-11-13 15:35:00,12.65,12.71,12.59,12.61,59300.0,8.8071,8.8489,8.7653,8.7793,59300.0
2008-11-13 15:40:00,12.63,12.85,12.61,12.83,103300.0,8.7932,8.9463,8.7793,8.9324,103300.0
2008-11-13 15:45:00,12.84,12.96,12.79,12.8,127500.0,8.9394,9.0229,8.9046,8.9115,127500.0
2008-11-13 15:50:00,12.8,12.88,12.77,12.84,122200.0,8.9115,8.9672,8.8906,8.9394,122200.0
2008-11-13 15:55:00,12.85,12.96,12.76,12.92,209200.0,8.9463,9.0229,8.8837,8.9951,209200.0
2008-11-14 09:30:00,12.8,12.89,12.67,12.87,23200.0,8.9115,8.9742,8.821,8.9603,23200.0
2008-11-14 09:35:00,12.88,12.93,12.8,12.85,30400.0,8.9672,9.002,8.9115,8.9463,30400.0
2008-11-14 09:40:00,12.85,12.99,12.77,12.98,10600.0,8.9463,9.0438,8.8906,9.0369,10600.0
2008-11-14 09:45:00,12.98,13.11,12.94,12.96,16600.0,9.0369,9.1274,9.009,9.0229,16600.0
2008-11-14 09:50:00,12.96,13.08,12.96,12.98,15300.0,9.0229,9.1065,9.0229,9.0369,15300.0
2008-11-14 09:55:00,12.98,13.14,12.98,13.06,22600.0,9.0369,9.1482,9.0369,9.0925,22600.0
2008-11-14 10:00:00,13.06,13.06,12.94,12.99,20600.0,9.0925,9.0925,9.009,9.0438,20600.0
2008-11-14 10:05:00,12.99,12.99,12.7,12.73,32800.0,9.0438,9.0438,8.8419,8.8628,32800.0
2008-11-14 10:10:00,12.73,12.83,12.71,12.76,22100.0,8.8628,8.9324,8.8489,8.8837,22100.0
2008-11-14 10:15:00,12.73,12.76,12.66,12.66,15400.0,8.8628,8.8837,8.8141,8.8141,15400.0
2008-11-14 10:20:00,12.62,12.64,12.53,12.53,9100.0,8.7862,8.8001,8.7236,8.7236,9100.0
2008-11-14 10:25:00,12.54,12.69,12.53,12.65,19400.0,8.7305,8.8349,8.7236,8.8071,19400.0
2008-11-14 10:30:00,12.62,12.62,12.5,12.5,13000.0,8.7862,8.7862,8.7027,8.7027,13000.0
2008-11-14 10:35:00,12.51,12.53,12.4,12.41,19400.0,8.7096,8.7236,8.633,8.64,19400.0
2008-11-14 10:40:00,12.39,12.41,12.33,12.41,22900.0,8.6261,8.64,8.5843,8.64,22900.0
2008-11-14 10:45:00,12.42,12.6,12.36,12.6,17400.0,8.647,8.7723,8.6052,8.7723,17400.0
2008-11-14 10:50:00,12.61,12.65,12.53,12.53,15500.0,8.7793,8.8071,8.7236,8.7236,15500.0
2008-11-14 10:55:00,12.52,12.54,12.48,12.48,6900.0,8.7166,8.7305,8.6887,8.6887,6900.0
2008-11-14 11:00:00,12.48,12.48,12.33,12.33,12500.0,8.6887,8.6887,8.5843,8.5843,12500.0
2008-11-14 11:05:00,12.32,12.41,12.31,12.33,13300.0,8.5773,8.64,8.5704,8.5843,13300.0
2008-11-14 11:10:00,12.34,12.42,12.27,12.42,12100.0,8.5913,8.647,8.5425,8.647,12100.0
2008-11-14 11:15:00,12.42,12.54,12.41,12.54,18100.0,8.647,8.7305,8.64,8.7305,18100.0
2008-11-14 11:20:00,12.53,12.53,12.36,12.41,25500.0,8.7236,8.7236,8.6052,8.64,25500.0
2008-11-14 11:25:00,12.41,12.5,12.4,12.42,26400.0,8.64,8.7027,8.633,8.647,26400.0
2008-11-14 11:30:00,12.4,12.41,12.35,12.38,18300.0,8.633,8.64,8.5982,8.6191,18300.0
2008-11-14 11:35:00,12.37,12.4,12.33,12.34,29100.0,8.6122,8.633,8.5843,8.5913,29100.0
2008-11-14 11:40:00,12.33,12.33,12.18,12.21,16700.0,8.5843,8.5843,8.4799,8.5008,16700.0
2008-11-14 11:45:00,12.22,12.24,12.18,12.24,26800.0,8.5077,8.5217,8.4799,8.5217,26800.0
2008-11-14 11:50:00,12.25,12.3,12.21,12.22,20400.0,8.5286,8.5634,8.5008,8.5077,20400.0
2008-11-14 11:55:00,12.22,12.23,12.13,12.15,32800.0,8.5077,8.5147,8.4451,8.459,32800.0
2008-11-14 12:00:00,12.15,12.15,12.03,12.04,16900.0,8.459,8.459,8.3754,8.3824,16900.0
2008-11-14 12:05:00,12.05,12.13,12.04,12.13,10600.0,8.3894,8.4451,8.3824,8.4451,10600.0
2008-11-14 12:10:00,12.12,12.26,12.11,12.26,28200.0,8.4381,8.5356,8.4311,8.5356,28200.0
2008-11-14 12:15:00,12.24,12.3,12.18,12.2,13600.0,8.5217,8.5634,8.4799,8.4938,13600.0
2008-11-14 12:20:00,12.2,12.35,12.2,12.33,20500.0,8.4938,8.5982,8.4938,8.5843,20500.0
2008-11-14 12:25:00,12.33,12.39,12.33,12.39,15100.0,8.5843,8.6261,8.5843,8.6261,15100.0
2008-11-14 12:30:00,12.38,12.38,12.22,12.22,12900.0,8.6191,8.6191,8.5077,8.5077,12900.0
2008-11-14 12:35:00,12.22,12.42,12.22,12.42,14900.0,8.5077,8.647,8.5077,8.647,14900.0
2008-11-14 12:40:00,12.43,12.43,12.4,12.4,6200.0,8.6539,8.6539,8.633,8.633,6200.0
2008-11-14 12:45:00,12.41,12.43,12.39,12.42,10800.0,8.64,8.6539,8.6261,8.647,10800.0
2008-11-14 12:50:00,12.42,12.45,12.41,12.44,9700.0,8.647,8.6679,8.64,8.6609,9700.0
2008-11-14 12:55:00,12.44,12.55,12.44,12.53,18500.0,8.6609,8.7375,8.6609,8.7236,18500.0
2008-11-14 13:00:00,12.54,12.54,12.4,12.44,22900.0,8.7305,8.7305,8.633,8.6609,22900.0
2008-11-14 13:05:00,12.44,12.45,12.39,12.39,12000.0,8.6609,8.6679,8.6261,8.6261,12000.0
2008-11-14 13:10:00,12.4,12.4,12.29,12.3,14700.0,8.633,8.633,8.5565,8.5634,14700.0
2008-11-14 13:15:00,12.29,12.29,12.27,12.28,6500.0,8.5565,8.5565,8.5425,8.5495,6500.0
2008-11-14 13:20:00,12.28,12.29,12.24,12.29,11000.0,8.5495,8.5565,8.5217,8.5565,11000.0
2008-11-14 13:25:00,12.29,12.49,12.29,12.49,21800.0,8.5565,8.6957,8.5565,8.6957,21800.0
2008-11-14 13:30:00,12.49,12.54,12.43,12.43,15400.0,8.6957,8.7305,8.6539,8.6539,15400.0
2008-11-14 13:35:00,12.43,12.43,12.32,12.41,18000.0,8.6539,8.6539,8.5773,8.64,18000.0
2008-11-14 13:40:00,12.4,12.47,12.36,12.36,11700.0,8.633,8.6818,8.6052,8.6052,11700.0
2008-11-14 13:45:00,12.31,12.32,12.25,12.32,11800.0,8.5704,8.5773,8.5286,8.5773,11800.0
2008-11-14 13:50:00,12.32,12.38,12.29,12.3,24300.0,8.5773,8.6191,8.5565,8.5634,24300.0
2008-11-14 13:55:00,12.29,12.35,12.29,12.29,10600.0,8.5565,8.5982,8.5565,8.5565,10600.0
2008-11-14 14:00:00,12.29,12.35,12.24,12.33,20700.0,8.5565,8.5982,8.5217,8.5843,20700.0
2008-11-14 14:05:00,12.34,12.48,12.34,12.42,24100.0,8.5913,8.6887,8.5913,8.647,24100.0
2008-11-14 14:10:00,12.43,12.44,12.35,12.39,10600.0,8.6539,8.6609,8.5982,8.6261,10600.0
2008-11-14 14:15:00,12.41,12.57,12.4,12.57,26700.0,8.64,8.7514,8.633,8.7514,26700.0
2008-11-14 14:20:00,12.59,12.59,12.48,12.5,31800.0,8.7653,8.7653,8.6887,8.7027,31800.0
2008-11-14 14:25:00,12.5,12.55,12.44,12.48,26300.0,8.7027,8.7375,8.6609,8.6887,26300.0
2008-11-14 14:30:00,12.47,12.5,12.38,12.48,39100.0,8.6818,8.7027,8.6191,8.6887,39100.0
2008-11-14 14:35:00,12.46,12.6,12.44,12.51,20100.0,8.6748,8.7723,8.6609,8.7096,20100.0
2008-11-14 14:40:00,12.51,12.75,12.51,12.67,39700.0,8.7096,8.8767,8.7096,8.821,39700.0
2008-11-14 14:45:00,12.66,12.68,12.47,12.54,27400.0,8.8141,8.828,8.6818,8.7305,27400.0
2008-11-14 14:50:00,12.53,12.62,12.5,12.56,26900.0,8.7236,8.7862,8.7027,8.7444,26900.0
2008-11-14 14:55:00,12.59,12.79,12.56,12.79,34000.0,8.7653,8.9046,8.7444,8.9046,34000.0
2008-11-14 15:00:00,12.81,12.86,12.64,12.67,22600.0,8.9185,8.9533,8.8001,8.821,22600.0
2008-11-14 15:05:00,12.67,12.82,12.62,12.82,20200.0,8.821,8.9255,8.7862,8.9255,20200.0
2008-11-14 15:10:00,12.79,12.81,12.66,12.71,31800.0,8.9046,8.9185,8.8141,8.8489,31800.0
2008-11-14 15:15:00,12.72,12.75,12.51,12.52,31600.0,8.8558,8.8767,8.7096,8.7166,31600.0
2008-11-14 15:20:00,12.51,12.63,12.47,12.63,24000.0,8.7096,8.7932,8.6818,8.7932,24000.0
2008-11-14 15:25:00,12.61,12.61,12.39,12.47,38600.0,8.7793,8.7793,8.6261,8.6818,38600.0
2008-11-14 15:30:00,12.46,12.47,12.22,12.26,60000.0,8.6748,8.6818,8.5077,8.5356,60000.0
2008-11-14 15:35:00,12.25,12.28,12.16,12.26,79400.0,8.5286,8.5495,8.466,8.5356,79400.0
2008-11-14 15:40:00,12.26,12.27,12.09,12.17,49100.0,8.5356,8.5425,8.4172,8.4729,49100.0
2008-11-14 15:45:00,12.17,12.25,12.14,12.16,43700.0,8.4729,8.5286,8.452,8.466,43700.0
2008-11-14 15:50:00,12.16,12.21,12.05,12.05,43600.0,8.466,8.5008,8.3894,8.3894,43600.0
2008-11-14 15:55:00,12.06,12.08,12.0,12.01,75700.0,8.3963,8.4103,8.3546,8.3615,75700.0
2008-11-17 09:30:00,11.93,11.93,11.61,11.67,36800.0,8.3058,8.3058,8.083,8.1248,36800.0
2008-11-17 09:35:00,11.66,11.83,11.65,11.67,45800.0,8.1178,8.2362,8.1109,8.1248,45800.0
2008-11-17 09:40:00,11.65,11.65,11.45,11.48,51200.0,8.1109,8.1109,7.9716,7.9925,51200.0
2008-11-17 09:45:00,11.48,11.48,11.35,11.4,38300.0,7.9925,7.9925,7.902,7.9368,38300.0
2008-11-17 09:50:00,11.41,11.53,11.39,11.41,62800.0,7.9438,8.0273,7.9299,7.9438,62800.0
2008-11-17 09:55:00,11.41,11.47,11.39,11.42,90000.0,7.9438,7.9856,7.9299,7.9508,90000.0
2008-11-17 10:00:00,11.41,11.41,11.22,11.28,50600.0,7.9438,7.9438,7.8115,7.8533,50600.0
2008-11-17 10:05:00,11.28,11.41,11.22,11.4,76200.0,7.8533,7.9438,7.8115,7.9368,76200.0
2008-11-17 10:10:00,11.41,11.44,11.22,11.3,73700.0,7.9438,7.9647,7.8115,7.8672,73700.0
2008-11-17 10:15:00,11.3,11.32,11.24,11.24,38700.0,7.8672,7.8811,7.8254,7.8254,38700.0
2008-11-17 10:20:00,11.22,11.39,11.22,11.34,83500.0,7.8115,7.9299,7.8115,7.8951,83500.0
2008-11-17 10:25:00,11.33,11.34,11.23,11.33,35900.0,7.8881,7.8951,7.8185,7.8881,35900.0
2008-11-17 10:30:00,11.33,11.38,11.3,11.38,25400.0,7.8881,7.9229,7.8672,7.9229,25400.0
2008-11-17 10:35:00,11.38,11.41,11.34,11.38,17500.0,7.9229,7.9438,7.8951,7.9229,17500.0
2008-11-17 10:40:00,11.39,11.44,11.37,11.42,13400.0,7.9299,7.9647,7.9159,7.9508,13400.0
2008-11-17 10:45:00,11.43,11.43,11.3,11.31,18600.0,7.9577,7.9577,7.8672,7.8742,18600.0
2008-11-17 10:50:00,11.3,11.39,11.28,11.37,33700.0,7.8672,7.9299,7.8533,7.9159,33700.0
2008-11-17 10:55:00,11.37,11.45,11.35,11.43,62500.0,7.9159,7.9716,7.902,7.9577,62500.0
2008-11-17 11:00:00,11.44,11.46,11.43,11.45,30400.0,7.9647,7.9786,7.9577,7.9716,30400.0
2008-11-17 11:05:00,11.45,11.47,11.44,11.44,38300.0,7.9716,7.9856,7.9647,7.9647,38300.0
2008-11-17 11:10:00,11.44,11.49,11.4,11.4,48300.0,7.9647,7.9995,7.9368,7.9368,48300.0
2008-11-17 11:15:00,11.41,11.43,11.4,11.43,23400.0,7.9438,7.9577,7.9368,7.9577,23400.0
2008-11-17 11:20:00,11.43,11.48,11.42,11.44,42200.0,7.9577,7.9925,7.9508,7.9647,42200.0
2008-11-17 11:25:00,11.44,11.46,11.43,11.45,43000.0,7.9647,7.9786,7.9577,7.9716,43000.0
2008-11-17 11:30:00,11.45,11.48,11.43,11.43,39200.0,7.9716,7.9925,7.9577,7.9577,39200.0
2008-11-17 11:35:00,11.44,11.46,11.42,11.45,17600.0,7.9647,7.9786,7.9508,7.9716,17600.0
2008-11-17 11:40:00,11.46,11.47,11.41,11.41,35800.0,7.9786,7.9856,7.9438,7.9438,35800.0
2008-11-17 11:45:00,11.42,11.58,11.42,11.58,21300.0,7.9508,8.0622,7.9508,8.0622,21300.0
2008-11-17 11:50:00,11.57,11.62,11.55,11.55,62900.0,8.0552,8.09,8.0413,8.0413,62900.0
2008-11-17 11:55:00,11.57,11.58,11.5,11.57,21700.0,8.0552,8.0622,8.0065,8.0552,21700.0
2008-11-17 12:00:00,11.58,11.6,11.53,11.55,17500.0,8.0622,8.0761,8.0273,8.0413,17500.0
2008-11-17 12:05:00,11.56,11.6,11.53,11.59,10400.0,8.0482,8.0761,8.0273,8.0691,10400.0
2008-11-17 12:10:00,11.6,11.64,11.55,11.58,16400.0,8.0761,8.1039,8.0413,8.0622,16400.0
2008-11-17 12:15:00,11.59,11.61,11.53,11.59,26200.0,8.0691,8.083,8.0273,8.0691,26200.0
2008-11-17 12:20:00,11.59,11.6,11.56,11.56,23200.0,8.0691,8.0761,8.0482,8.0482,23200.0
2008-11-17 12:25:00,11.58,11.6,11.56,11.6,14000.0,8.0622,8.0761,8.0482,8.0761,14000.0
2008-11-17 12:30:00,11.61,11.65,11.56,11.59,73300.0,8.083,8.1109,8.0482,8.0691,73300.0
2008-11-17 12:35:00,11.58,11.6,11.49,11.49,44300.0,8.0622,8.0761,7.9995,7.9995,44300.0
2008-11-17 12:40:00,11.49,11.53,11.46,11.53,12800.0,7.9995,8.0273,7.9786,8.0273,12800.0
2008-11-17 12:45:00,11.53,11.61,11.53,11.59,33900.0,8.0273,8.083,8.0273,8.0691,33900.0
2008-11-17 12:50:00,11.59,11.59,11.54,11.54,11200.0,8.0691,8.0691,8.0343,8.0343,11200.0
2008-11-17 12:55:00,11.54,11.56,11.49,11.49,45200.0,8.0343,8.0482,7.9995,7.9995,45200.0
2008-11-17 13:00:00,11.47,11.48,11.43,11.46,23000.0,7.9856,7.9925,7.9577,7.9786,23000.0
2008-11-17 13:05:00,11.45,11.52,11.45,11.5,21000.0,7.9716,8.0204,7.9716,8.0065,21000.0
2008-11-17 13:10:00,11.51,11.53,11.5,11.51,8500.0,8.0134,8.0273,8.0065,8.0134,8500.0
2008-11-17 13:15:00,11.51,11.51,11.42,11.43,13400.0,8.0134,8.0134,7.9508,7.9577,13400.0
2008-11-17 13:20:00,11.43,11.46,11.41,11.41,10300.0,7.9577,7.9786,7.9438,7.9438,10300.0
2008-11-17 13:25:00,11.41,11.54,11.41,11.5,19300.0,7.9438,8.0343,7.9438,8.0065,19300.0
2008-11-17 13:30:00,11.5,11.51,11.44,11.44,8900.0,8.0065,8.0134,7.9647,7.9647,8900.0
2008-11-17 13:35:00,11.45,11.45,11.4,11.41,18900.0,7.9716,7.9716,7.9368,7.9438,18900.0
2008-11-17 13:40:00,11.41,11.43,11.41,11.41,10600.0,7.9438,7.9577,7.9438,7.9438,10600.0
2008-11-17 13:45:00,11.42,11.43,11.4,11.43,12300.0,7.9508,7.9577,7.9368,7.9577,12300.0
2008-11-17 13:50:00,11.43,11.49,11.4,11.47,13400.0,7.9577,7.9995,7.9368,7.9856,13400.0
2008-11-17 13:55:00,11.47,11.48,11.44,11.44,13100.0,7.9856,7.9925,7.9647,7.9647,13100.0
2008-11-17 14:00:00,11.44,11.45,11.4,11.4,58900.0,7.9647,7.9716,7.9368,7.9368,58900.0
2008-11-17 14:05:00,11.4,11.48,11.39,11.48,47300.0,7.9368,7.9925,7.9299,7.9925,47300.0
2008-11-17 14:10:00,11.48,11.56,11.46,11.51,27200.0,7.9925,8.0482,7.9786,8.0134,27200.0
2008-11-17 14:15:00,11.51,11.52,11.41,11.42,501900.0,8.0134,8.0204,7.9438,7.9508,501900.0
2008-11-17 14:20:00,11.42,11.52,11.42,11.5,73800.0,7.9508,8.0204,7.9508,8.0065,73800.0
2008-11-17 14:25:00,11.49,11.49,11.38,11.4,46300.0,7.9995,7.9995,7.9229,7.9368,46300.0
2008-11-17 14:30:00,11.4,11.45,11.35,11.42,129000.0,7.9368,7.9716,7.902,7.9508,129000.0
2008-11-17 14:35:00,11.4,11.48,11.37,11.47,38200.0,7.9368,7.9925,7.9159,7.9856,38200.0
2008-11-17 14:40:00,11.45,11.47,11.4,11.46,22000.0,7.9716,7.9856,7.9368,7.9786,22000.0
2008-11-17 14:45:00,11.46,11.46,11.37,11.39,32800.0,7.9786,7.9786,7.9159,7.9299,32800.0
2008-11-17 14:50:00,11.38,11.4,11.36,11.38,39200.0,7.9229,7.9368,7.909,7.9229,39200.0
2008-11-17 14:55:00,11.39,11.44,11.37,11.37,27900.0,7.9299,7.9647,7.9159,7.9159,27900.0
2008-11-17 15:00:00,11.37,11.47,11.36,11.47,34100.0,7.9159,7.9856,7.909,7.9856,34100.0
2008-11-17 15:05:00,11.48,11.48,11.39,11.42,13600.0,7.9925,7.9925,7.9299,7.9508,13600.0
2008-11-17 15:10:00,11.42,11.48,11.35,11.45,14600.0,7.9508,7.9925,7.902,7.9716,14600.0
2008-11-17 15:15:00,11.46,11.52,11.45,11.45,17900.0,7.9786,8.0204,7.9716,7.9716,17900.0
2008-11-17 15:20:00,11.45,11.48,11.37,11.38,21300.0,7.9716,7.9925,7.9159,7.9229,21300.0
2008-11-17 15:25:00,11.38,11.42,11.34,11.39,33100.0,7.9229,7.9508,7.8951,7.9299,33100.0
2008-11-17 15:30:00,11.39,11.41,11.3,11.3,41100.0,7.9299,7.9438,7.8672,7.8672,41100.0
2008-11-17 15:35:00,11.31,11.34,11.24,11.26,126200.0,7.8742,7.8951,7.8254,7.8394,126200.0
2008-11-17 15:40:00,11.27,11.36,11.26,11.34,41500.0,7.8463,7.909,7.8394,7.8951,41500.0
2008-11-17 15:45:00,11.35,11.37,11.24,11.26,51100.0,7.902,7.9159,7.8254,7.8394,51100.0
2008-11-17 15:50:00,11.25,11.32,11.25,11.28,67400.0,7.8324,7.8811,7.8324,7.8533,67400.0
2008-11-17 15:55:00,11.27,11.32,11.23,11.25,96300.0,7.8463,7.8811,7.8185,7.8324,96300.0
2008-11-18 09:30:00,11.24,11.35,11.15,11.35,22900.0,7.8254,7.902,7.7628,7.902,22900.0
2008-11-18 09:35:00,11.34,11.55,11.34,11.5,14300.0,7.8951,8.0413,7.8951,8.0065,14300.0
2008-11-18 09:40:00,11.51,11.56,11.36,11.37,19500.0,8.0134,8.0482,7.909,7.9159,19500.0
2008-11-18 09:45:00,11.35,11.35,11.23,11.24,29100.0,7.902,7.902,7.8185,7.8254,29100.0
2008-11-18 09:50:00,11.24,11.25,11.05,11.06,26000.0,7.8254,7.8324,7.6932,7.7001,26000.0
2008-11-18 09:55:00,11.05,11.14,11.03,11.13,42600.0,7.6932,7.7558,7.6792,7.7489,42600.0
2008-11-18 10:00:00,11.13,11.14,11.01,11.05,38700.0,7.7489,7.7558,7.6653,7.6932,38700.0
2008-11-18 10:05:00,11.04,11.08,11.02,11.05,22000.0,7.6862,7.714,7.6723,7.6932,22000.0
2008-11-18 10:10:00,11.04,11.26,11.04,11.19,23300.0,7.6862,7.8394,7.6862,7.7906,23300.0
2008-11-18 10:15:00,11.2,11.27,11.19,11.19,104500.0,7.7976,7.8463,7.7906,7.7906,104500.0
2008-11-18 10:20:00,11.2,11.25,11.11,11.11,73300.0,7.7976,7.8324,7.7349,7.7349,73300.0
2008-11-18 10:25:00,11.12,11.26,11.11,11.26,53100.0,7.7419,7.8394,7.7349,7.8394,53100.0
2008-11-18 10:30:00,11.26,11.26,11.17,11.19,42600.0,7.8394,7.8394,7.7767,7.7906,42600.0
2008-11-18 10:35:00,11.18,11.19,11.14,11.19,36000.0,7.7837,7.7906,7.7558,7.7906,36000.0
2008-11-18 10:40:00,11.18,11.21,11.14,11.14,24500.0,7.7837,7.8046,7.7558,7.7558,24500.0
2008-11-18 10:45:00,11.15,11.15,11.07,11.14,16700.0,7.7628,7.7628,7.7071,7.7558,16700.0
2008-11-18 10:50:00,11.13,11.15,11.11,11.12,12800.0,7.7489,7.7628,7.7349,7.7419,12800.0
2008-11-18 10:55:00,11.1,11.13,11.05,11.06,16700.0,7.728,7.7489,7.6932,7.7001,16700.0
2008-11-18 11:00:00,11.06,11.06,10.99,11.03,28200.0,7.7001,7.7001,7.6514,7.6792,28200.0
2008-11-18 11:05:00,11.03,11.04,10.94,10.96,21700.0,7.6792,7.6862,7.6166,7.6305,21700.0
2008-11-18 11:10:00,10.95,10.99,10.95,10.99,15500.0,7.6235,7.6514,7.6235,7.6514,15500.0
2008-11-18 11:15:00,10.99,11.0,10.93,10.95,17600.0,7.6514,7.6583,7.6096,7.6235,17600.0
2008-11-18 11:20:00,10.95,10.98,10.86,10.86,57200.0,7.6235,7.6444,7.5609,7.5609,57200.0
2008-11-18 11:25:00,10.87,10.91,10.84,10.89,30000.0,7.5678,7.5957,7.547,7.5818,30000.0
2008-11-18 11:30:00,10.88,10.89,10.86,10.87,25700.0,7.5748,7.5818,7.5609,7.5678,25700.0
2008-11-18 11:35:00,10.86,10.91,10.86,10.89,26900.0,7.5609,7.5957,7.5609,7.5818,26900.0
2008-11-18 11:40:00,10.89,10.9,10.83,10.84,30400.0,7.5818,7.5887,7.54,7.547,30400.0
2008-11-18 11:45:00,10.83,10.88,10.81,10.85,17300.0,7.54,7.5748,7.5261,7.5539,17300.0
2008-11-18 11:50:00,10.85,10.91,10.84,10.84,63700.0,7.5539,7.5957,7.547,7.547,63700.0
2008-11-18 11:55:00,10.84,10.89,10.83,10.89,18800.0,7.547,7.5818,7.54,7.5818,18800.0
2008-11-18 12:00:00,10.89,10.93,10.86,10.9,12800.0,7.5818,7.6096,7.5609,7.5887,12800.0
2008-11-18 12:05:00,10.89,10.92,10.89,10.89,12600.0,7.5818,7.6027,7.5818,7.5818,12600.0
2008-11-18 12:10:00,10.89,10.89,10.79,10.8,47900.0,7.5818,7.5818,7.5121,7.5191,47900.0
2008-11-18 12:15:00,10.81,10.82,10.72,10.72,63100.0,7.5261,7.533,7.4634,7.4634,63100.0
2008-11-18 12:20:00,10.71,10.75,10.66,10.67,73900.0,7.4564,7.4843,7.4216,7.4286,73900.0
2008-11-18 12:25:00,10.68,10.71,10.64,10.68,27300.0,7.4356,7.4564,7.4077,7.4356,27300.0
2008-11-18 12:30:00,10.67,10.7,10.64,10.65,43000.0,7.4286,7.4495,7.4077,7.4147,43000.0
2008-11-18 12:35:00,10.65,10.68,10.63,10.68,29700.0,7.4147,7.4356,7.4007,7.4356,29700.0
2008-11-18 12:40:00,10.67,10.67,10.63,10.64,25800.0,7.4286,7.4286,7.4007,7.4077,25800.0
2008-11-18 12:45:00,10.64,10.64,10.53,10.54,46300.0,7.4077,7.4077,7.3311,7.3381,46300.0
2008-11-18 12:50:00,10.54,10.6,10.49,10.6,78400.0,7.3381,7.3799,7.3033,7.3799,78400.0
2008-11-18 12:55:00,10.6,10.61,10.59,10.6,25400.0,7.3799,7.3868,7.3729,7.3799,25400.0
2008-11-18 13:00:00,10.59,10.6,10.53,10.55,26100.0,7.3729,7.3799,7.3311,7.3451,26100.0
2008-11-18 13:05:00,10.55,10.55,10.46,10.48,37400.0,7.3451,7.3451,7.2824,7.2963,37400.0
2008-11-18 13:10:00,10.48,10.54,10.46,10.46,24900.0,7.2963,7.3381,7.2824,7.2824,24900.0
2008-11-18 13:15:00,10.46,10.48,10.43,10.46,66600.0,7.2824,7.2963,7.2615,7.2824,66600.0
2008-11-18 13:20:00,10.46,10.47,10.38,10.4,32800.0,7.2824,7.2894,7.2267,7.2406,32800.0
2008-11-18 13:25:00,10.42,10.45,10.39,10.43,60100.0,7.2545,7.2754,7.2337,7.2615,60100.0
2008-11-18 13:30:00,10.43,10.44,10.4,10.41,54800.0,7.2615,7.2685,7.2406,7.2476,54800.0
2008-11-18 13:35:00,10.41,10.41,10.27,10.29,51600.0,7.2476,7.2476,7.1501,7.164,51600.0
2008-11-18 13:40:00,10.3,10.32,10.25,10.28,56700.0,7.171,7.1849,7.1362,7.1571,56700.0
2008-11-18 13:45:00,10.28,10.29,10.16,10.19,56800.0,7.1571,7.164,7.0735,7.0944,56800.0
2008-11-18 13:50:00,10.2,10.22,10.19,10.21,34400.0,7.1014,7.1153,7.0944,7.1083,34400.0
2008-11-18 13:55:00,10.21,10.35,10.21,10.35,64000.0,7.1083,7.2058,7.1083,7.2058,64000.0
2008-11-18 14:00:00,10.34,10.35,10.25,10.25,33200.0,7.1988,7.2058,7.1362,7.1362,33200.0
2008-11-18 14:05:00,10.26,10.26,10.2,10.22,37200.0,7.1432,7.1432,7.1014,7.1153,37200.0
2008-11-18 14:10:00,10.21,10.34,10.2,10.31,36300.0,7.1083,7.1988,7.1014,7.178,36300.0
2008-11-18 14:15:00,10.31,10.32,10.28,10.29,39800.0,7.178,7.1849,7.1571,7.164,39800.0
2008-11-18 14:20:00,10.29,10.34,10.27,10.34,34900.0,7.164,7.1988,7.1501,7.1988,34900.0
2008-11-18 14:25:00,10.34,10.35,10.29,10.3,23300.0,7.1988,7.2058,7.164,7.171,23300.0
2008-11-18 14:30:00,10.3,10.32,10.23,10.23,27100.0,7.171,7.1849,7.1223,7.1223,27100.0
2008-11-18 14:35:00,10.23,10.23,10.19,10.22,36100.0,7.1223,7.1223,7.0944,7.1153,36100.0
2008-11-18 14:40:00,10.22,10.29,10.21,10.25,31000.0,7.1153,7.164,7.1083,7.1362,31000.0
2008-11-18 14:45:00,10.24,10.25,10.2,10.21,48000.0,7.1292,7.1362,7.1014,7.1083,48000.0
2008-11-18 14:50:00,10.21,10.22,10.18,10.18,33800.0,7.1083,7.1153,7.0875,7.0875,33800.0
2008-11-18 14:55:00,10.17,10.2,10.15,10.16,43500.0,7.0805,7.1014,7.0666,7.0735,43500.0
2008-11-18 15:00:00,10.17,10.2,10.12,10.14,54900.0,7.0805,7.1014,7.0457,7.0596,54900.0
2008-11-18 15:05:00,10.14,10.2,10.1,10.2,163000.0,7.0596,7.1014,7.0318,7.1014,163000.0
2008-11-18 15:10:00,10.2,10.25,10.07,10.07,115600.0,7.1014,7.1362,7.0109,7.0109,115600.0
2008-11-18 15:15:00,10.08,10.18,10.07,10.15,75800.0,7.0178,7.0875,7.0109,7.0666,75800.0
2008-11-18 15:20:00,10.15,10.15,10.04,10.05,153800.0,7.0666,7.0666,6.99,6.9969,153800.0
2008-11-18 15:25:00,10.05,10.14,9.97,10.13,84500.0,6.9969,7.0596,6.9412,7.0526,84500.0
2008-11-18 15:30:00,10.13,10.14,9.99,10.08,57800.0,7.0526,7.0596,6.9552,7.0178,57800.0
2008-11-18 15:35:00,10.08,10.27,10.08,10.25,131500.0,7.0178,7.1501,7.0178,7.1362,131500.0
2008-11-18 15:40:00,10.25,10.3,10.22,10.25,171200.0,7.1362,7.171,7.1153,7.1362,171200.0
2008-11-18 15:45:00,10.24,10.27,10.18,10.24,88700.0,7.1292,7.1501,7.0875,7.1292,88700.0
2008-11-18 15:50:00,10.24,10.3,10.24,10.27,91000.0,7.1292,7.171,7.1292,7.1501,91000.0
2008-11-18 15:55:00,10.26,10.29,10.19,10.25,160300.0,7.1432,7.164,7.0944,7.1362,160300.0
2008-11-19 09:30:00,10.0,10.44,10.0,10.23,75800.0,6.9621,7.2685,6.9621,7.1223,75800.0
2008-11-19 09:35:00,10.23,10.27,10.16,10.25,40500.0,7.1223,7.1501,7.0735,7.1362,40500.0
2008-11-19 09:40:00,10.25,10.26,10.03,10.11,43100.0,7.1362,7.1432,6.983,7.0387,43100.0
2008-11-19 09:45:00,10.12,10.15,9.95,10.05,58500.0,7.0457,7.0666,6.9273,6.9969,58500.0
2008-11-19 09:50:00,10.05,10.11,10.05,10.06,30000.0,6.9969,7.0387,6.9969,7.0039,30000.0
2008-11-19 09:55:00,10.06,10.12,9.99,10.0,68000.0,7.0039,7.0457,6.9552,6.9621,68000.0
2008-11-19 10:00:00,10.0,10.04,9.97,9.99,50600.0,6.9621,6.99,6.9412,6.9552,50600.0
2008-11-19 10:05:00,9.99,10.1,9.98,10.09,42800.0,6.9552,7.0318,6.9482,7.0248,42800.0
2008-11-19 10:10:00,10.09,10.1,10.03,10.04,33700.0,7.0248,7.0318,6.983,6.99,33700.0
2008-11-19 10:15:00,10.03,10.07,9.99,9.99,31700.0,6.983,7.0109,6.9552,6.9552,31700.0
2008-11-19 10:20:00,9.98,9.98,9.9,9.97,40300.0,6.9482,6.9482,6.8925,6.9412,40300.0
2008-11-19 10:25:00,9.96,10.01,9.93,9.99,64400.0,6.9343,6.9691,6.9134,6.9552,64400.0
2008-11-19 10:30:00,9.99,10.02,9.92,9.96,59200.0,6.9552,6.9761,6.9064,6.9343,59200.0
2008-11-19 10:35:00,9.96,9.96,9.85,9.85,51200.0,6.9343,6.9343,6.8577,6.8577,51200.0
2008-11-19 10:40:00,9.85,9.85,9.73,9.76,43100.0,6.8577,6.8577,6.7742,6.795,43100.0
2008-11-19 10:45:00,9.76,9.76,9.66,9.67,27800.0,6.795,6.795,6.7254,6.7324,27800.0
2008-11-19 10:50:00,9.66,9.66,9.55,9.55,56100.0,6.7254,6.7254,6.6488,6.6488,56100.0
2008-11-19 10:55:00,9.55,9.57,9.51,9.54,71500.0,6.6488,6.6628,6.621,6.6419,71500.0
2008-11-19 11:00:00,9.54,9.61,9.54,9.59,18900.0,6.6419,6.6906,6.6419,6.6767,18900.0
2008-11-19 11:05:00,9.6,9.67,9.6,9.64,31700.0,6.6836,6.7324,6.6836,6.7115,31700.0
2008-11-19 11:10:00,9.64,9.7,9.64,9.69,20000.0,6.7115,6.7533,6.7115,6.7463,20000.0
2008-11-19 11:15:00,9.68,9.68,9.61,9.65,31500.0,6.7393,6.7393,6.6906,6.7185,31500.0
2008-11-19 11:20:00,9.65,9.65,9.61,9.61,24600.0,6.7185,6.7185,6.6906,6.6906,24600.0
2008-11-19 11:25:00,9.61,9.64,9.61,9.62,24900.0,6.6906,6.7115,6.6906,6.6976,24900.0
2008-11-19 11:30:00,9.62,9.64,9.57,9.59,68100.0,6.6976,6.7115,6.6628,6.6767,68100.0
2008-11-19 11:35:00,9.6,9.62,9.57,9.62,23600.0,6.6836,6.6976,6.6628,6.6976,23600.0
2008-11-19 11:40:00,9.62,9.66,9.59,9.66,34500.0,6.6976,6.7254,6.6767,6.7254,34500.0
2008-11-19 11:45:00,9.69,9.69,9.61,9.62,14900.0,6.7463,6.7463,6.6906,6.6976,14900.0
2008-11-19 11:50:00,9.63,9.74,9.63,9.71,18100.0,6.7045,6.7811,6.7045,6.7602,18100.0
2008-11-19 11:55:00,9.71,9.71,9.66,9.68,23700.0,6.7602,6.7602,6.7254,6.7393,23700.0
2008-11-19 12:00:00,9.68,9.72,9.6,9.63,42600.0,6.7393,6.7672,6.6836,6.7045,42600.0
2008-11-19 12:05:00,9.61,9.69,9.61,9.66,24100.0,6.6906,6.7463,6.6906,6.7254,24100.0
2008-11-19 12:10:00,9.66,9.66,9.57,9.62,12600.0,6.7254,6.7254,6.6628,6.6976,12600.0
2008-11-19 12:15:00,9.63,9.63,9.55,9.55,14000.0,6.7045,6.7045,6.6488,6.6488,14000.0
2008-11-19 12:20:00,9.56,9.6,9.55,9.59,17600.0,6.6558,6.6836,6.6488,6.6767,17600.0
2008-11-19 12:25:00,9.59,9.6,9.56,9.59,10100.0,6.6767,6.6836,6.6558,6.6767,10100.0
2008-11-19 12:30:00,9.59,9.63,9.58,9.63,6700.0,6.6767,6.7045,6.6697,6.7045,6700.0
2008-11-19 12:35:00,9.63,9.67,9.63,9.67,7000.0,6.7045,6.7324,6.7045,6.7324,7000.0
2008-11-19 12:40:00,9.67,9.73,9.67,9.72,16700.0,6.7324,6.7742,6.7324,6.7672,16700.0
2008-11-19 12:45:00,9.72,9.72,9.69,9.7,12900.0,6.7672,6.7672,6.7463,6.7533,12900.0
2008-11-19 12:50:00,9.7,9.71,9.68,9.71,13400.0,6.7533,6.7602,6.7393,6.7602,13400.0
2008-11-19 12:55:00,9.7,9.76,9.69,9.74,21600.0,6.7533,6.795,6.7463,6.7811,21600.0
2008-11-19 13:00:00,9.75,9.75,9.69,9.69,39100.0,6.7881,6.7881,6.7463,6.7463,39100.0
2008-11-19 13:05:00,9.69,9.74,9.68,9.69,22900.0,6.7463,6.7811,6.7393,6.7463,22900.0
2008-11-19 13:10:00,9.68,9.71,9.68,9.7,8700.0,6.7393,6.7602,6.7393,6.7533,8700.0
2008-11-19 13:15:00,9.7,9.71,9.67,9.68,11300.0,6.7533,6.7602,6.7324,6.7393,11300.0
2008-11-19 13:20:00,9.68,9.71,9.67,9.71,14800.0,6.7393,6.7602,6.7324,6.7602,14800.0
2008-11-19 13:25:00,9.71,9.72,9.69,9.7,16100.0,6.7602,6.7672,6.7463,6.7533,16100.0
2008-11-19 13:30:00,9.69,9.71,9.66,9.66,21700.0,6.7463,6.7602,6.7254,6.7254,21700.0
2008-11-19 13:35:00,9.66,9.67,9.63,9.65,13900.0,6.7254,6.7324,6.7045,6.7185,13900.0
2008-11-19 13:40:00,9.65,9.66,9.64,9.65,21100.0,6.7185,6.7254,6.7115,6.7185,21100.0
2008-11-19 13:45:00,9.64,9.69,9.64,9.68,8500.0,6.7115,6.7463,6.7115,6.7393,8500.0
2008-11-19 13:50:00,9.68,9.69,9.63,9.64,33100.0,6.7393,6.7463,6.7045,6.7115,33100.0
2008-11-19 13:55:00,9.64,9.68,9.64,9.68,16900.0,6.7115,6.7393,6.7115,6.7393,16900.0
2008-11-19 14:00:00,9.68,9.68,9.63,9.63,30100.0,6.7393,6.7393,6.7045,6.7045,30100.0
2008-11-19 14:05:00,9.63,9.64,9.6,9.62,12700.0,6.7045,6.7115,6.6836,6.6976,12700.0
2008-11-19 14:10:00,9.61,9.67,9.6,9.66,9900.0,6.6906,6.7324,6.6836,6.7254,9900.0
2008-11-19 14:15:00,9.66,9.67,9.59,9.59,17500.0,6.7254,6.7324,6.6767,6.6767,17500.0
2008-11-19 14:20:00,9.59,9.62,9.56,9.56,9800.0,6.6767,6.6976,6.6558,6.6558,9800.0
2008-11-19 14:25:00,9.58,9.68,9.57,9.59,25600.0,6.6697,6.7393,6.6628,6.6767,25600.0
2008-11-19 14:30:00,9.59,9.59,9.55,9.55,35600.0,6.6767,6.6767,6.6488,6.6488,35600.0
2008-11-19 14:35:00,9.55,9.65,9.51,9.64,68900.0,6.6488,6.7185,6.621,6.7115,68900.0
2008-11-19 14:40:00,9.64,9.85,9.63,9.77,99600.0,6.7115,6.8577,6.7045,6.802,99600.0
2008-11-19 14:45:00,9.79,9.94,9.76,9.87,54100.0,6.8159,6.9204,6.795,6.8716,54100.0
2008-11-19 14:50:00,9.89,9.96,9.87,9.93,82600.0,6.8856,6.9343,6.8716,6.9134,82600.0
2008-11-19 14:55:00,9.92,9.95,9.84,9.92,51600.0,6.9064,6.9273,6.8507,6.9064,51600.0
2008-11-19 15:00:00,9.92,9.92,9.8,9.86,63400.0,6.9064,6.9064,6.8229,6.8647,63400.0
2008-11-19 15:05:00,9.86,9.91,9.77,9.9,46900.0,6.8647,6.8995,6.802,6.8925,46900.0
2008-11-19 15:10:00,9.9,10.07,9.86,10.02,137600.0,6.8925,7.0109,6.8647,6.9761,137600.0
2008-11-19 15:15:00,10.02,10.16,9.99,10.0,206400.0,6.9761,7.0735,6.9552,6.9621,206400.0
2008-11-19 15:20:00,10.01,10.01,9.86,9.89,60500.0,6.9691,6.9691,6.8647,6.8856,60500.0
2008-11-19 15:25:00,9.89,9.9,9.78,9.84,49400.0,6.8856,6.8925,6.809,6.8507,49400.0
2008-11-19 15:30:00,9.84,9.85,9.75,9.85,52600.0,6.8507,6.8577,6.7881,6.8577,52600.0
2008-11-19 15:35:00,9.85,9.86,9.69,9.69,45900.0,6.8577,6.8647,6.7463,6.7463,45900.0
2008-11-19 15:40:00,9.7,9.75,9.64,9.64,48000.0,6.7533,6.7881,6.7115,6.7115,48000.0
2008-11-19 15:45:00,9.65,9.65,9.53,9.59,46400.0,6.7185,6.7185,6.6349,6.6767,46400.0
2008-11-19 15:50:00,9.59,9.61,9.56,9.59,54600.0,6.6767,6.6906,6.6558,6.6767,54600.0
2008-11-19 15:55:00,9.59,9.61,9.53,9.59,84800.0,6.6767,6.6906,6.6349,6.6767,84800.0
2008-11-20 09:30:00,9.46,10.25,9.46,9.98,99100.0,6.5862,7.1362,6.5862,6.9482,99100.0
2008-11-20 09:35:00,9.98,10.02,9.91,9.95,61600.0,6.9482,6.9761,6.8995,6.9273,61600.0
2008-11-20 09:40:00,9.93,9.99,9.66,9.68,136900.0,6.9134,6.9552,6.7254,6.7393,136900.0
2008-11-20 09:45:00,9.67,9.88,9.64,9.88,85000.0,6.7324,6.8786,6.7115,6.8786,85000.0
2008-11-20 09:50:00,9.89,9.91,9.8,9.91,112900.0,6.8856,6.8995,6.8229,6.8995,112900.0
2008-11-20 09:55:00,9.9,9.92,9.8,9.81,76500.0,6.8925,6.9064,6.8229,6.8299,76500.0
2008-11-20 10:00:00,9.81,9.87,9.72,9.76,89600.0,6.8299,6.8716,6.7672,6.795,89600.0
2008-11-20 10:05:00,9.77,9.88,9.77,9.88,76100.0,6.802,6.8786,6.802,6.8786,76100.0
2008-11-20 10:10:00,9.88,9.88,9.76,9.82,75800.0,6.8786,6.8786,6.795,6.8368,75800.0
2008-11-20 10:15:00,9.82,9.84,9.6,9.62,195800.0,6.8368,6.8507,6.6836,6.6976,195800.0
2008-11-20 10:20:00,9.62,9.94,9.62,9.88,131200.0,6.6976,6.9204,6.6976,6.8786,131200.0
2008-11-20 10:25:00,9.89,9.9,9.79,9.84,64100.0,6.8856,6.8925,6.8159,6.8507,64100.0
2008-11-20 10:30:00,9.83,9.91,9.82,9.82,86700.0,6.8438,6.8995,6.8368,6.8368,86700.0
2008-11-20 10:35:00,9.84,9.84,9.74,9.75,36200.0,6.8507,6.8507,6.7811,6.7881,36200.0
2008-11-20 10:40:00,9.76,9.91,9.72,9.9,64000.0,6.795,6.8995,6.7672,6.8925,64000.0
2008-11-20 10:45:00,9.9,10.1,9.9,10.03,101000.0,6.8925,7.0318,6.8925,6.983,101000.0
2008-11-20 10:50:00,10.03,10.05,9.92,10.02,81500.0,6.983,6.9969,6.9064,6.9761,81500.0
2008-11-20 10:55:00,10.03,10.09,9.95,10.09,78400.0,6.983,7.0248,6.9273,7.0248,78400.0
2008-11-20 11:00:00,10.1,10.27,10.1,10.2,41600.0,7.0318,7.1501,7.0318,7.1014,41600.0
2008-11-20 11:05:00,10.21,10.21,10.04,10.05,56400.0,7.1083,7.1083,6.99,6.9969,56400.0
2008-11-20 11:10:00,10.04,10.24,9.95,10.19,60500.0,6.99,7.1292,6.9273,7.0944,60500.0
2008-11-20 11:15:00,10.19,10.2,10.08,10.08,23700.0,7.0944,7.1014,7.0178,7.0178,23700.0
2008-11-20 11:20:00,10.08,10.08,9.95,9.95,38300.0,7.0178,7.0178,6.9273,6.9273,38300.0
2008-11-20 11:25:00,9.95,10.1,9.91,10.05,36500.0,6.9273,7.0318,6.8995,6.9969,36500.0
2008-11-20 11:30:00,10.04,10.06,9.87,9.98,72600.0,6.99,7.0039,6.8716,6.9482,72600.0
2008-11-20 11:35:00,9.97,10.0,9.93,10.0,29900.0,6.9412,6.9621,6.9134,6.9621,29900.0
2008-11-20 11:40:00,9.99,10.03,9.95,10.02,25600.0,6.9552,6.983,6.9273,6.9761,25600.0
2008-11-20 11:45:00,10.03,10.07,9.97,9.98,19600.0,6.983,7.0109,6.9412,6.9482,19600.0
2008-11-20 11:50:00,9.97,9.97,9.89,9.89,32800.0,6.9412,6.9412,6.8856,6.8856,32800.0
2008-11-20 11:55:00,9.89,9.94,9.88,9.93,42400.0,6.8856,6.9204,6.8786,6.9134,42400.0
2008-11-20 12:00:00,9.92,9.92,9.85,9.9,76500.0,6.9064,6.9064,6.8577,6.8925,76500.0
2008-11-20 12:05:00,9.89,10.07,9.89,10.01,105700.0,6.8856,7.0109,6.8856,6.9691,105700.0
2008-11-20 12:10:00,10.01,10.09,10.0,10.07,32800.0,6.9691,7.0248,6.9621,7.0109,32800.0
2008-11-20 12:15:00,10.06,10.24,10.06,10.2,77300.0,7.0039,7.1292,7.0039,7.1014,77300.0
2008-11-20 12:20:00,10.21,10.31,10.21,10.24,43600.0,7.1083,7.178,7.1083,7.1292,43600.0
2008-11-20 12:25:00,10.24,10.32,10.23,10.31,39600.0,7.1292,7.1849,7.1223,7.178,39600.0
2008-11-20 12:30:00,10.31,10.4,10.24,10.27,45200.0,7.178,7.2406,7.1292,7.1501,45200.0
2008-11-20 12:35:00,10.27,10.28,10.17,10.21,26800.0,7.1501,7.1571,7.0805,7.1083,26800.0
2008-11-20 12:40:00,10.22,10.23,10.14,10.17,21600.0,7.1153,7.1223,7.0596,7.0805,21600.0
2008-11-20 12:45:00,10.16,10.3,10.13,10.29,33000.0,7.0735,7.171,7.0526,7.164,33000.0
2008-11-20 12:50:00,10.29,10.36,10.18,10.21,32100.0,7.164,7.2128,7.0875,7.1083,32100.0
2008-11-20 12:55:00,10.19,10.19,10.04,10.05,28800.0,7.0944,7.0944,6.99,6.9969,28800.0
2008-11-20 13:00:00,10.06,10.1,9.98,10.01,23000.0,7.0039,7.0318,6.9482,6.9691,23000.0
2008-11-20 13:05:00,10.02,10.1,10.01,10.03,28600.0,6.9761,7.0318,6.9691,6.983,28600.0
2008-11-20 13:10:00,10.04,10.04,9.96,10.02,19000.0,6.99,6.99,6.9343,6.9761,19000.0
2008-11-20 13:15:00,10.02,10.11,10.0,10.0,78500.0,6.9761,7.0387,6.9621,6.9621,78500.0
2008-11-20 13:20:00,10.0,10.03,9.92,9.98,105000.0,6.9621,6.983,6.9064,6.9482,105000.0
2008-11-20 13:25:00,9.99,10.02,9.88,9.94,38400.0,6.9552,6.9761,6.8786,6.9204,38400.0
2008-11-20 13:30:00,9.94,10.05,9.89,10.04,28600.0,6.9204,6.9969,6.8856,6.99,28600.0
2008-11-20 13:35:00,10.05,10.05,9.87,9.94,44700.0,6.9969,6.9969,6.8716,6.9204,44700.0
2008-11-20 13:40:00,9.93,10.03,9.92,10.0,40900.0,6.9134,6.983,6.9064,6.9621,40900.0
2008-11-20 13:45:00,9.99,10.08,9.99,10.01,12300.0,6.9552,7.0178,6.9552,6.9691,12300.0
2008-11-20 13:50:00,10.01,10.07,10.0,10.03,22400.0,6.9691,7.0109,6.9621,6.983,22400.0
2008-11-20 13:55:00,10.04,10.08,9.99,10.07,33300.0,6.99,7.0178,6.9552,7.0109,33300.0
2008-11-20 14:00:00,10.07,10.1,9.91,9.92,33300.0,7.0109,7.0318,6.8995,6.9064,33300.0
2008-11-20 14:05:00,9.92,10.0,9.92,9.96,28500.0,6.9064,6.9621,6.9064,6.9343,28500.0
2008-11-20 14:10:00,9.96,10.0,9.93,9.93,22300.0,6.9343,6.9621,6.9134,6.9134,22300.0
2008-11-20 14:15:00,9.92,9.96,9.81,9.84,19700.0,6.9064,6.9343,6.8299,6.8507,19700.0
2008-11-20 14:20:00,9.85,10.0,9.84,9.93,70300.0,6.8577,6.9621,6.8507,6.9134,70300.0
2008-11-20 14:25:00,9.91,9.93,9.83,9.84,16800.0,6.8995,6.9134,6.8438,6.8507,16800.0
2008-11-20 14:30:00,9.85,9.89,9.8,9.82,25000.0,6.8577,6.8856,6.8229,6.8368,25000.0
2008-11-20 14:35:00,9.82,9.9,9.82,9.87,28900.0,6.8368,6.8925,6.8368,6.8716,28900.0
2008-11-20 14:40:00,9.87,9.89,9.85,9.86,18300.0,6.8716,6.8856,6.8577,6.8647,18300.0
2008-11-20 14:45:00,9.86,9.86,9.82,9.83,43000.0,6.8647,6.8647,6.8368,6.8438,43000.0
2008-11-20 14:50:00,9.83,9.83,9.79,9.8,25500.0,6.8438,6.8438,6.8159,6.8229,25500.0
2008-11-20 14:55:00,9.8,9.88,9.76,9.86,46100.0,6.8229,6.8786,6.795,6.8647,46100.0
2008-11-20 15:00:00,9.84,9.92,9.84,9.89,61400.0,6.8507,6.9064,6.8507,6.8856,61400.0
2008-11-20 15:05:00,9.88,9.97,9.88,9.96,90800.0,6.8786,6.9412,6.8786,6.9343,90800.0
2008-11-20 15:10:00,9.96,10.01,9.85,9.89,76300.0,6.9343,6.9691,6.8577,6.8856,76300.0
2008-11-20 15:15:00,9.89,9.93,9.8,9.85,95200.0,6.8856,6.9134,6.8229,6.8577,95200.0
2008-11-20 15:20:00,9.84,9.85,9.74,9.76,40800.0,6.8507,6.8577,6.7811,6.795,40800.0
2008-11-20 15:25:00,9.75,9.75,9.66,9.69,64500.0,6.7881,6.7881,6.7254,6.7463,64500.0
2008-11-20 15:30:00,9.69,9.75,9.63,9.64,65800.0,6.7463,6.7881,6.7045,6.7115,65800.0
2008-11-20 15:35:00,9.64,9.72,9.64,9.69,100500.0,6.7115,6.7672,6.7115,6.7463,100500.0
2008-11-20 15:40:00,9.68,9.73,9.61,9.66,87300.0,6.7393,6.7742,6.6906,6.7254,87300.0
2008-11-20 15:45:00,9.66,9.77,9.65,9.72,87500.0,6.7254,6.802,6.7185,6.7672,87500.0
2008-11-20 15:50:00,9.72,9.72,9.62,9.66,102000.0,6.7672,6.7672,6.6976,6.7254,102000.0
2008-11-20 15:55:00,9.67,9.68,9.62,9.64,158300.0,6.7324,6.7393,6.6976,6.7115,158300.0
2008-11-21 09:30:00,9.89,9.89,9.7,9.84,52100.0,6.8856,6.8856,6.7533,6.8507,52100.0
2008-11-21 09:35:00,9.82,9.85,9.59,9.65,53900.0,6.8368,6.8577,6.6767,6.7185,53900.0
2008-11-21 09:40:00,9.64,9.66,9.51,9.66,36700.0,6.7115,6.7254,6.621,6.7254,36700.0
2008-11-21 09:45:00,9.65,9.84,9.63,9.73,36700.0,6.7185,6.8507,6.7045,6.7742,36700.0
2008-11-21 09:50:00,9.73,9.76,9.4,9.4,47200.0,6.7742,6.795,6.5444,6.5444,47200.0
2008-11-21 09:55:00,9.4,9.42,9.27,9.3,31600.0,6.5444,6.5583,6.4539,6.4748,31600.0
2008-11-21 10:00:00,9.31,9.35,9.29,9.3,28300.0,6.4817,6.5096,6.4678,6.4748,28300.0
2008-11-21 10:05:00,9.3,9.53,9.27,9.53,27800.0,6.4748,6.6349,6.4539,6.6349,27800.0
2008-11-21 10:10:00,9.52,9.53,9.35,9.36,42200.0,6.628,6.6349,6.5096,6.5166,42200.0
2008-11-21 10:15:00,9.35,9.42,9.31,9.42,36100.0,6.5096,6.5583,6.4817,6.5583,36100.0
2008-11-21 10:20:00,9.4,9.55,9.39,9.43,28700.0,6.5444,6.6488,6.5374,6.5653,28700.0
2008-11-21 10:25:00,9.44,9.45,9.34,9.4,44200.0,6.5723,6.5792,6.5026,6.5444,44200.0
2008-11-21 10:30:00,9.39,9.49,9.39,9.44,33400.0,6.5374,6.6071,6.5374,6.5723,33400.0
2008-11-21 10:35:00,9.45,9.54,9.44,9.49,30400.0,6.5792,6.6419,6.5723,6.6071,30400.0
2008-11-21 10:40:00,9.5,9.53,9.46,9.46,44500.0,6.614,6.6349,6.5862,6.5862,44500.0
2008-11-21 10:45:00,9.46,9.55,9.45,9.48,67400.0,6.5862,6.6488,6.5792,6.6001,67400.0
2008-11-21 10:50:00,9.48,9.5,9.46,9.49,37600.0,6.6001,6.614,6.5862,6.6071,37600.0
2008-11-21 10:55:00,9.5,9.51,9.4,9.4,40100.0,6.614,6.621,6.5444,6.5444,40100.0
2008-11-21 11:00:00,9.41,9.43,9.36,9.4,39400.0,6.5514,6.5653,6.5166,6.5444,39400.0
2008-11-21 11:05:00,9.39,9.4,9.27,9.4,61100.0,6.5374,6.5444,6.4539,6.5444,61100.0
2008-11-21 11:10:00,9.39,9.46,9.36,9.38,21800.0,6.5374,6.5862,6.5166,6.5305,21800.0
2008-11-21 11:15:00,9.38,9.38,9.32,9.37,13700.0,6.5305,6.5305,6.4887,6.5235,13700.0
2008-11-21 11:20:00,9.37,9.49,9.36,9.48,15100.0,6.5235,6.6071,6.5166,6.6001,15100.0
2008-11-21 11:25:00,9.49,9.51,9.34,9.46,32400.0,6.6071,6.621,6.5026,6.5862,32400.0
2008-11-21 11:30:00,9.46,9.51,9.43,9.45,30200.0,6.5862,6.621,6.5653,6.5792,30200.0
2008-11-21 11:35:00,9.46,9.48,9.35,9.42,20100.0,6.5862,6.6001,6.5096,6.5583,20100.0
2008-11-21 11:40:00,9.4,9.57,9.39,9.42,15300.0,6.5444,6.6628,6.5374,6.5583,15300.0
2008-11-21 11:45:00,9.41,9.5,9.35,9.44,31300.0,6.5514,6.614,6.5096,6.5723,31300.0
2008-11-21 11:50:00,9.45,9.45,9.34,9.35,13400.0,6.5792,6.5792,6.5026,6.5096,13400.0
2008-11-21 11:55:00,9.36,9.39,9.32,9.37,26600.0,6.5166,6.5374,6.4887,6.5235,26600.0
2008-11-21 12:00:00,9.36,9.46,9.33,9.44,23200.0,6.5166,6.5862,6.4957,6.5723,23200.0
2008-11-21 12:05:00,9.46,9.51,9.39,9.4,12600.0,6.5862,6.621,6.5374,6.5444,12600.0
2008-11-21 12:10:00,9.4,9.47,9.36,9.37,21800.0,6.5444,6.5931,6.5166,6.5235,21800.0
2008-11-21 12:15:00,9.37,9.44,9.32,9.34,25300.0,6.5235,6.5723,6.4887,6.5026,25300.0
2008-11-21 12:20:00,9.34,9.45,9.34,9.38,21000.0,6.5026,6.5792,6.5026,6.5305,21000.0
2008-11-21 12:25:00,9.37,9.43,9.33,9.37,18300.0,6.5235,6.5653,6.4957,6.5235,18300.0
2008-11-21 12:30:00,9.36,9.41,9.34,9.38,18800.0,6.5166,6.5514,6.5026,6.5305,18800.0
2008-11-21 12:35:00,9.38,9.42,9.34,9.41,20200.0,6.5305,6.5583,6.5026,6.5514,20200.0
2008-11-21 12:40:00,9.41,9.44,9.35,9.37,11700.0,6.5514,6.5723,6.5096,6.5235,11700.0
2008-11-21 12:45:00,9.37,9.38,9.33,9.33,25000.0,6.5235,6.5305,6.4957,6.4957,25000.0
2008-11-21 12:50:00,9.34,9.38,9.33,9.34,18700.0,6.5026,6.5305,6.4957,6.5026,18700.0
2008-11-21 12:55:00,9.35,9.37,9.33,9.34,28500.0,6.5096,6.5235,6.4957,6.5026,28500.0
2008-11-21 13:00:00,9.34,9.35,9.33,9.34,16500.0,6.5026,6.5096,6.4957,6.5026,16500.0
2008-11-21 13:05:00,9.35,9.37,9.34,9.35,15100.0,6.5096,6.5235,6.5026,6.5096,15100.0
2008-11-21 13:10:00,9.36,9.44,9.36,9.4,18200.0,6.5166,6.5723,6.5166,6.5444,18200.0
2008-11-21 13:15:00,9.4,9.44,9.4,9.42,25100.0,6.5444,6.5723,6.5444,6.5583,25100.0
2008-11-21 13:20:00,9.42,9.43,9.36,9.38,23300.0,6.5583,6.5653,6.5166,6.5305,23300.0
2008-11-21 13:25:00,9.38,9.39,9.36,9.38,13300.0,6.5305,6.5374,6.5166,6.5305,13300.0
2008-11-21 13:30:00,9.37,9.4,9.37,9.38,14100.0,6.5235,6.5444,6.5235,6.5305,14100.0
2008-11-21 13:35:00,9.37,9.39,9.36,9.38,22500.0,6.5235,6.5374,6.5166,6.5305,22500.0
2008-11-21 13:40:00,9.37,9.43,9.36,9.4,15100.0,6.5235,6.5653,6.5166,6.5444,15100.0
2008-11-21 13:45:00,9.39,9.39,9.33,9.34,15100.0,6.5374,6.5374,6.4957,6.5026,15100.0
2008-11-21 13:50:00,9.34,9.34,9.3,9.3,22400.0,6.5026,6.5026,6.4748,6.4748,22400.0
2008-11-21 13:55:00,9.3,9.31,9.22,9.22,21200.0,6.4748,6.4817,6.4191,6.4191,21200.0
2008-11-21 14:00:00,9.22,9.35,9.21,9.35,21800.0,6.4191,6.5096,6.4121,6.5096,21800.0
2008-11-21 14:05:00,9.35,9.38,9.33,9.33,45800.0,6.5096,6.5305,6.4957,6.4957,45800.0
2008-11-21 14:10:00,9.34,9.35,9.31,9.31,16400.0,6.5026,6.5096,6.4817,6.4817,16400.0
2008-11-21 14:15:00,9.32,9.32,9.27,9.3,35200.0,6.4887,6.4887,6.4539,6.4748,35200.0
2008-11-21 14:20:00,9.3,9.37,9.3,9.36,31200.0,6.4748,6.5235,6.4748,6.5166,31200.0
2008-11-21 14:25:00,9.35,9.37,9.32,9.34,38700.0,6.5096,6.5235,6.4887,6.5026,38700.0
2008-11-21 14:30:00,9.35,9.36,9.3,9.36,35100.0,6.5096,6.5166,6.4748,6.5166,35100.0
2008-11-21 14:35:00,9.35,9.39,9.33,9.38,42100.0,6.5096,6.5374,6.4957,6.5305,42100.0
2008-11-21 14:40:00,9.36,9.38,9.28,9.37,41700.0,6.5166,6.5305,6.4609,6.5235,41700.0
2008-11-21 14:45:00,9.38,9.48,9.38,9.4,26300.0,6.5305,6.6001,6.5305,6.5444,26300.0
2008-11-21 14:50:00,9.39,9.39,9.29,9.31,27300.0,6.5374,6.5374,6.4678,6.4817,27300.0
2008-11-21 14:55:00,9.32,9.37,9.23,9.25,36200.0,6.4887,6.5235,6.4261,6.44,36200.0
2008-11-21 15:00:00,9.26,9.49,9.25,9.45,20900.0,6.4469,6.6071,6.44,6.5792,20900.0
2008-11-21 15:05:00,9.45,9.63,9.4,9.6,90600.0,6.5792,6.7045,6.5444,6.6836,90600.0
2008-11-21 15:10:00,9.59,9.92,9.59,9.89,64300.0,6.6767,6.9064,6.6767,6.8856,64300.0
2008-11-21 15:15:00,9.88,9.92,9.77,9.8,51200.0,6.8786,6.9064,6.802,6.8229,51200.0
2008-11-21 15:20:00,9.79,9.8,9.61,9.72,41300.0,6.8159,6.8229,6.6906,6.7672,41300.0
2008-11-21 15:25:00,9.7,9.88,9.69,9.79,71900.0,6.7533,6.8786,6.7463,6.8159,71900.0
2008-11-21 15:30:00,9.8,9.97,9.75,9.96,38500.0,6.8229,6.9412,6.7881,6.9343,38500.0
2008-11-21 15:35:00,9.95,10.03,9.89,9.92,42700.0,6.9273,6.983,6.8856,6.9064,42700.0
2008-11-21 15:40:00,9.92,9.97,9.81,9.84,78100.0,6.9064,6.9412,6.8299,6.8507,78100.0
2008-11-21 15:45:00,9.78,9.93,9.74,9.91,51000.0,6.809,6.9134,6.7811,6.8995,51000.0
2008-11-21 15:50:00,9.91,9.94,9.76,9.91,59400.0,6.8995,6.9204,6.795,6.8995,59400.0
2008-11-21 15:55:00,9.91,10.02,9.89,9.98,45500.0,6.8995,6.9761,6.8856,6.9482,45500.0
2008-11-24 09:30:00,10.38,10.38,9.67,9.67,32000.0,7.2267,7.2267,6.7324,6.7324,32000.0
2008-11-24 09:35:00,9.67,9.84,9.67,9.8,25900.0,6.7324,6.8507,6.7324,6.8229,25900.0
2008-11-24 09:40:00,9.75,9.76,9.61,9.74,32200.0,6.7881,6.795,6.6906,6.7811,32200.0
2008-11-24 09:45:00,9.74,9.8,9.69,9.79,28300.0,6.7811,6.8229,6.7463,6.8159,28300.0
2008-11-24 09:50:00,9.79,9.9,9.65,9.66,44300.0,6.8159,6.8925,6.7185,6.7254,44300.0
2008-11-24 09:55:00,9.66,9.98,9.65,9.98,38000.0,6.7254,6.9482,6.7185,6.9482,38000.0
2008-11-24 10:00:00,9.98,10.03,9.93,9.94,37400.0,6.9482,6.983,6.9134,6.9204,37400.0
2008-11-24 10:05:00,9.95,9.95,9.84,9.89,16700.0,6.9273,6.9273,6.8507,6.8856,16700.0
2008-11-24 10:10:00,9.9,9.98,9.87,9.91,20000.0,6.8925,6.9482,6.8716,6.8995,20000.0
2008-11-24 10:15:00,9.92,10.02,9.91,10.02,21100.0,6.9064,6.9761,6.8995,6.9761,21100.0
2008-11-24 10:20:00,10.02,10.14,10.02,10.11,25200.0,6.9761,7.0596,6.9761,7.0387,25200.0
2008-11-24 10:25:00,10.12,10.28,10.12,10.26,30000.0,7.0457,7.1571,7.0457,7.1432,30000.0
2008-11-24 10:30:00,10.26,10.42,10.25,10.31,46700.0,7.1432,7.2545,7.1362,7.178,46700.0
2008-11-24 10:35:00,10.31,10.32,10.18,10.22,36500.0,7.178,7.1849,7.0875,7.1153,36500.0
2008-11-24 10:40:00,10.24,10.41,10.22,10.41,15000.0,7.1292,7.2476,7.1153,7.2476,15000.0
2008-11-24 10:45:00,10.41,10.45,10.37,10.4,29100.0,7.2476,7.2754,7.2197,7.2406,29100.0
2008-11-24 10:50:00,10.4,10.41,10.35,10.37,17100.0,7.2406,7.2476,7.2058,7.2197,17100.0
2008-11-24 10:55:00,10.37,10.47,10.35,10.47,24400.0,7.2197,7.2894,7.2058,7.2894,24400.0
2008-11-24 11:00:00,10.47,10.5,10.45,10.49,14700.0,7.2894,7.3102,7.2754,7.3033,14700.0
2008-11-24 11:05:00,10.5,10.52,10.46,10.47,47200.0,7.3102,7.3242,7.2824,7.2894,47200.0
2008-11-24 11:10:00,10.47,10.48,10.42,10.45,36300.0,7.2894,7.2963,7.2545,7.2754,36300.0
2008-11-24 11:15:00,10.44,10.51,10.42,10.42,32200.0,7.2685,7.3172,7.2545,7.2545,32200.0
2008-11-24 11:20:00,10.41,10.56,10.41,10.56,17600.0,7.2476,7.352,7.2476,7.352,17600.0
2008-11-24 11:25:00,10.57,10.58,10.49,10.51,19800.0,7.359,7.3659,7.3033,7.3172,19800.0
2008-11-24 11:30:00,10.51,10.58,10.49,10.5,30700.0,7.3172,7.3659,7.3033,7.3102,30700.0
2008-11-24 11:35:00,10.5,10.57,10.46,10.49,70200.0,7.3102,7.359,7.2824,7.3033,70200.0
2008-11-24 11:40:00,10.49,10.5,10.43,10.46,27000.0,7.3033,7.3102,7.2615,7.2824,27000.0
2008-11-24 11:45:00,10.46,10.47,10.43,10.47,15600.0,7.2824,7.2894,7.2615,7.2894,15600.0
2008-11-24 11:50:00,10.47,10.53,10.44,10.52,12000.0,7.2894,7.3311,7.2685,7.3242,12000.0
2008-11-24 11:55:00,10.52,10.54,10.5,10.5,13800.0,7.3242,7.3381,7.3102,7.3102,13800.0
2008-11-24 12:00:00,10.5,10.53,10.43,10.44,20000.0,7.3102,7.3311,7.2615,7.2685,20000.0
2008-11-24 12:05:00,10.45,10.49,10.44,10.47,11700.0,7.2754,7.3033,7.2685,7.2894,11700.0
2008-11-24 12:10:00,10.46,10.47,10.37,10.41,14100.0,7.2824,7.2894,7.2197,7.2476,14100.0
2008-11-24 12:15:00,10.41,10.45,10.38,10.4,21200.0,7.2476,7.2754,7.2267,7.2406,21200.0
2008-11-24 12:20:00,10.4,10.42,10.31,10.33,27500.0,7.2406,7.2545,7.178,7.1919,27500.0
2008-11-24 12:25:00,10.33,10.45,10.33,10.39,12800.0,7.1919,7.2754,7.1919,7.2337,12800.0
2008-11-24 12:30:00,10.39,10.55,10.39,10.53,25600.0,7.2337,7.3451,7.2337,7.3311,25600.0
2008-11-24 12:35:00,10.53,10.56,10.42,10.43,10000.0,7.3311,7.352,7.2545,7.2615,10000.0
2008-11-24 12:40:00,10.43,10.55,10.39,10.53,26900.0,7.2615,7.3451,7.2337,7.3311,26900.0
2008-11-24 12:45:00,10.52,10.63,10.49,10.63,29300.0,7.3242,7.4007,7.3033,7.4007,29300.0
2008-11-24 12:50:00,10.63,10.63,10.59,10.61,25400.0,7.4007,7.4007,7.3729,7.3868,25400.0
2008-11-24 12:55:00,10.61,10.7,10.6,10.68,16800.0,7.3868,7.4495,7.3799,7.4356,16800.0
2008-11-24 13:00:00,10.68,10.7,10.66,10.66,16000.0,7.4356,7.4495,7.4216,7.4216,16000.0
2008-11-24 13:05:00,10.65,10.66,10.57,10.58,19400.0,7.4147,7.4216,7.359,7.3659,19400.0
2008-11-24 13:10:00,10.57,10.58,10.51,10.57,21600.0,7.359,7.3659,7.3172,7.359,21600.0
2008-11-24 13:15:00,10.57,10.59,10.51,10.56,14600.0,7.359,7.3729,7.3172,7.352,14600.0
2008-11-24 13:20:00,10.57,10.6,10.5,10.54,35600.0,7.359,7.3799,7.3102,7.3381,35600.0
2008-11-24 13:25:00,10.55,10.63,10.53,10.62,35200.0,7.3451,7.4007,7.3311,7.3938,35200.0
2008-11-24 13:30:00,10.63,10.71,10.63,10.7,33600.0,7.4007,7.4564,7.4007,7.4495,33600.0
2008-11-24 13:35:00,10.7,10.73,10.68,10.71,45600.0,7.4495,7.4704,7.4356,7.4564,45600.0
2008-11-24 13:40:00,10.7,10.7,10.61,10.68,28700.0,7.4495,7.4495,7.3868,7.4356,28700.0
2008-11-24 13:45:00,10.68,10.69,10.64,10.67,25900.0,7.4356,7.4425,7.4077,7.4286,25900.0
2008-11-24 13:50:00,10.68,10.73,10.67,10.7,15200.0,7.4356,7.4704,7.4286,7.4495,15200.0
2008-11-24 13:55:00,10.7,10.86,10.69,10.86,38300.0,7.4495,7.5609,7.4425,7.5609,38300.0
2008-11-24 14:00:00,10.86,10.91,10.84,10.87,32200.0,7.5609,7.5957,7.547,7.5678,32200.0
2008-11-24 14:05:00,10.86,10.88,10.83,10.88,42900.0,7.5609,7.5748,7.54,7.5748,42900.0
2008-11-24 14:10:00,10.88,10.92,10.83,10.85,41900.0,7.5748,7.6027,7.54,7.5539,41900.0
2008-11-24 14:15:00,10.85,10.92,10.8,10.88,26300.0,7.5539,7.6027,7.5191,7.5748,26300.0
2008-11-24 14:20:00,10.88,10.98,10.87,10.98,27500.0,7.5748,7.6444,7.5678,7.6444,27500.0
2008-11-24 14:25:00,10.97,11.0,10.92,10.92,23200.0,7.6375,7.6583,7.6027,7.6027,23200.0
2008-11-24 14:30:00,10.93,11.01,10.92,10.97,43600.0,7.6096,7.6653,7.6027,7.6375,43600.0
2008-11-24 14:35:00,10.96,10.97,10.94,10.97,38000.0,7.6305,7.6375,7.6166,7.6375,38000.0
2008-11-24 14:40:00,10.97,10.97,10.86,10.9,49600.0,7.6375,7.6375,7.5609,7.5887,49600.0
2008-11-24 14:45:00,10.89,10.89,10.84,10.85,45300.0,7.5818,7.5818,7.547,7.5539,45300.0
2008-11-24 14:50:00,10.84,10.87,10.79,10.81,51500.0,7.547,7.5678,7.5121,7.5261,51500.0
2008-11-24 14:55:00,10.82,10.88,10.8,10.83,32300.0,7.533,7.5748,7.5191,7.54,32300.0
2008-11-24 15:00:00,10.84,10.92,10.8,10.92,54500.0,7.547,7.6027,7.5191,7.6027,54500.0
2008-11-24 15:05:00,10.93,10.98,10.88,10.93,53000.0,7.6096,7.6444,7.5748,7.6096,53000.0
2008-11-24 15:10:00,10.93,10.97,10.89,10.92,51300.0,7.6096,7.6375,7.5818,7.6027,51300.0
2008-11-24 15:15:00,10.92,10.97,10.9,10.95,42000.0,7.6027,7.6375,7.5887,7.6235,42000.0
2008-11-24 15:20:00,10.94,10.98,10.91,10.94,58300.0,7.6166,7.6444,7.5957,7.6166,58300.0
2008-11-24 15:25:00,10.94,11.0,10.93,11.0,51200.0,7.6166,7.6583,7.6096,7.6583,51200.0
2008-11-24 15:30:00,11.0,11.04,10.95,10.96,70700.0,7.6583,7.6862,7.6235,7.6305,70700.0
2008-11-24 15:35:00,10.96,11.03,10.95,11.0,78800.0,7.6305,7.6792,7.6235,7.6583,78800.0
2008-11-24 15:40:00,11.0,11.12,11.0,11.09,59500.0,7.6583,7.7419,7.6583,7.721,59500.0
2008-11-24 15:45:00,11.08,11.09,10.88,10.88,77000.0,7.714,7.721,7.5748,7.5748,77000.0
2008-11-24 15:50:00,10.88,10.95,10.74,10.83,125300.0,7.5748,7.6235,7.4773,7.54,125300.0
2008-11-24 15:55:00,10.83,10.95,10.83,10.92,115400.0,7.54,7.6235,7.54,7.6027,115400.0
2008-11-25 09:30:00,10.95,11.12,10.88,11.04,39900.0,7.6235,7.7419,7.5748,7.6862,39900.0
2008-11-25 09:35:00,11.07,11.16,10.97,11.02,19000.0,7.7071,7.7697,7.6375,7.6723,19000.0
2008-11-25 09:40:00,11.02,11.32,11.0,11.02,36800.0,7.6723,7.8811,7.6583,7.6723,36800.0
2008-11-25 09:45:00,10.99,11.15,10.92,11.12,45300.0,7.6514,7.7628,7.6027,7.7419,45300.0
2008-11-25 09:50:00,11.11,11.24,11.04,11.08,38800.0,7.7349,7.8254,7.6862,7.714,38800.0
2008-11-25 09:55:00,11.07,11.19,11.0,11.16,36400.0,7.7071,7.7906,7.6583,7.7697,36400.0
2008-11-25 10:00:00,11.16,11.37,11.16,11.18,40900.0,7.7697,7.9159,7.7697,7.7837,40900.0
2008-11-25 10:05:00,11.18,11.27,11.15,11.18,24000.0,7.7837,7.8463,7.7628,7.7837,24000.0
2008-11-25 10:10:00,11.18,11.27,11.06,11.06,21000.0,7.7837,7.8463,7.7001,7.7001,21000.0
2008-11-25 10:15:00,11.06,11.08,10.94,11.03,43300.0,7.7001,7.714,7.6166,7.6792,43300.0
2008-11-25 10:20:00,11.02,11.08,10.86,10.91,66500.0,7.6723,7.714,7.5609,7.5957,66500.0
2008-11-25 10:25:00,10.91,11.05,10.91,10.97,41400.0,7.5957,7.6932,7.5957,7.6375,41400.0
2008-11-25 10:30:00,10.96,11.06,10.95,11.05,35800.0,7.6305,7.7001,7.6235,7.6932,35800.0
2008-11-25 10:35:00,11.06,11.12,10.98,11.07,35500.0,7.7001,7.7419,7.6444,7.7071,35500.0
2008-11-25 10:40:00,11.07,11.11,11.03,11.09,48900.0,7.7071,7.7349,7.6792,7.721,48900.0
2008-11-25 10:45:00,11.09,11.09,11.0,11.04,50900.0,7.721,7.721,7.6583,7.6862,50900.0
2008-11-25 10:50:00,11.05,11.08,10.99,11.02,37900.0,7.6932,7.714,7.6514,7.6723,37900.0
2008-11-25 10:55:00,11.02,11.08,11.0,11.03,44700.0,7.6723,7.714,7.6583,7.6792,44700.0
2008-11-25 11:00:00,11.03,11.08,10.93,10.93,44800.0,7.6792,7.714,7.6096,7.6096,44800.0
2008-11-25 11:05:00,10.92,10.92,10.79,10.8,42000.0,7.6027,7.6027,7.5121,7.5191,42000.0
2008-11-25 11:10:00,10.8,10.93,10.8,10.9,24100.0,7.5191,7.6096,7.5191,7.5887,24100.0
2008-11-25 11:15:00,10.9,10.97,10.9,10.96,20800.0,7.5887,7.6375,7.5887,7.6305,20800.0
2008-11-25 11:20:00,10.95,11.02,10.92,11.01,29600.0,7.6235,7.6723,7.6027,7.6653,29600.0
2008-11-25 11:25:00,11.02,11.05,11.01,11.05,14300.0,7.6723,7.6932,7.6653,7.6932,14300.0
2008-11-25 11:30:00,11.05,11.05,11.02,11.03,15500.0,7.6932,7.6932,7.6723,7.6792,15500.0
2008-11-25 11:35:00,11.03,11.06,11.01,11.02,20400.0,7.6792,7.7001,7.6653,7.6723,20400.0
2008-11-25 11:40:00,11.02,11.05,11.01,11.01,33400.0,7.6723,7.6932,7.6653,7.6653,33400.0
2008-11-25 11:45:00,11.01,11.1,11.0,11.1,27600.0,7.6653,7.728,7.6583,7.728,27600.0
2008-11-25 11:50:00,11.1,11.17,11.06,11.15,33800.0,7.728,7.7767,7.7001,7.7628,33800.0
2008-11-25 11:55:00,11.15,11.19,11.1,11.1,22700.0,7.7628,7.7906,7.728,7.728,22700.0
2008-11-25 12:00:00,11.1,11.11,11.05,11.06,18000.0,7.728,7.7349,7.6932,7.7001,18000.0
2008-11-25 12:05:00,11.04,11.15,11.04,11.12,22800.0,7.6862,7.7628,7.6862,7.7419,22800.0
2008-11-25 12:10:00,11.12,11.12,11.0,11.02,22400.0,7.7419,7.7419,7.6583,7.6723,22400.0
2008-11-25 12:15:00,11.02,11.07,11.0,11.03,29600.0,7.6723,7.7071,7.6583,7.6792,29600.0
2008-11-25 12:20:00,11.03,11.03,10.97,10.97,27800.0,7.6792,7.6792,7.6375,7.6375,27800.0
2008-11-25 12:25:00,10.97,11.06,10.97,11.03,18200.0,7.6375,7.7001,7.6375,7.6792,18200.0
2008-11-25 12:30:00,11.03,11.13,11.02,11.07,16800.0,7.6792,7.7489,7.6723,7.7071,16800.0
2008-11-25 12:35:00,11.09,11.14,11.09,11.12,15200.0,7.721,7.7558,7.721,7.7419,15200.0
2008-11-25 12:40:00,11.11,11.11,11.08,11.08,16700.0,7.7349,7.7349,7.714,7.714,16700.0
2008-11-25 12:45:00,11.07,11.08,11.0,11.0,15400.0,7.7071,7.714,7.6583,7.6583,15400.0
2008-11-25 12:50:00,11.01,11.01,10.9,10.9,6800.0,7.6653,7.6653,7.5887,7.5887,6800.0
2008-11-25 12:55:00,10.9,10.98,10.88,10.97,37900.0,7.5887,7.6444,7.5748,7.6375,37900.0
2008-11-25 13:00:00,10.97,10.97,10.9,10.9,15500.0,7.6375,7.6375,7.5887,7.5887,15500.0
2008-11-25 13:05:00,10.9,10.95,10.9,10.93,22700.0,7.5887,7.6235,7.5887,7.6096,22700.0
2008-11-25 13:10:00,10.93,10.95,10.8,10.8,27500.0,7.6096,7.6235,7.5191,7.5191,27500.0
2008-11-25 13:15:00,10.8,10.84,10.77,10.83,22700.0,7.5191,7.547,7.4982,7.54,22700.0
2008-11-25 13:20:00,10.82,10.84,10.79,10.79,14600.0,7.533,7.547,7.5121,7.5121,14600.0
2008-11-25 13:25:00,10.8,10.94,10.79,10.91,18300.0,7.5191,7.6166,7.5121,7.5957,18300.0
2008-11-25 13:30:00,10.92,10.97,10.9,10.92,40100.0,7.6027,7.6375,7.5887,7.6027,40100.0
2008-11-25 13:35:00,10.91,10.92,10.88,10.9,11100.0,7.5957,7.6027,7.5748,7.5887,11100.0
2008-11-25 13:40:00,10.91,10.95,10.84,10.84,28600.0,7.5957,7.6235,7.547,7.547,28600.0
2008-11-25 13:45:00,10.85,10.9,10.84,10.89,12200.0,7.5539,7.5887,7.547,7.5818,12200.0
2008-11-25 13:50:00,10.89,10.89,10.8,10.81,10100.0,7.5818,7.5818,7.5191,7.5261,10100.0
2008-11-25 13:55:00,10.81,10.81,10.75,10.75,19400.0,7.5261,7.5261,7.4843,7.4843,19400.0
2008-11-25 14:00:00,10.74,10.76,10.71,10.73,27100.0,7.4773,7.4913,7.4564,7.4704,27100.0
2008-11-25 14:05:00,10.74,10.76,10.61,10.63,24200.0,7.4773,7.4913,7.3868,7.4007,24200.0
2008-11-25 14:10:00,10.63,10.63,10.55,10.55,33600.0,7.4007,7.4007,7.3451,7.3451,33600.0
2008-11-25 14:15:00,10.55,10.55,10.5,10.52,27700.0,7.3451,7.3451,7.3102,7.3242,27700.0
2008-11-25 14:20:00,10.52,10.59,10.49,10.58,27400.0,7.3242,7.3729,7.3033,7.3659,27400.0
2008-11-25 14:25:00,10.58,10.58,10.49,10.49,21000.0,7.3659,7.3659,7.3033,7.3033,21000.0
2008-11-25 14:30:00,10.48,10.58,10.45,10.56,23800.0,7.2963,7.3659,7.2754,7.352,23800.0
2008-11-25 14:35:00,10.56,10.61,10.55,10.57,16700.0,7.352,7.3868,7.3451,7.359,16700.0
2008-11-25 14:40:00,10.58,10.59,10.55,10.56,31300.0,7.3659,7.3729,7.3451,7.352,31300.0
2008-11-25 14:45:00,10.56,10.62,10.55,10.6,30800.0,7.352,7.3938,7.3451,7.3799,30800.0
2008-11-25 14:50:00,10.6,10.65,10.59,10.65,28800.0,7.3799,7.4147,7.3729,7.4147,28800.0
2008-11-25 14:55:00,10.65,10.86,10.65,10.84,44900.0,7.4147,7.5609,7.4147,7.547,44900.0
2008-11-25 15:00:00,10.84,10.89,10.78,10.87,64800.0,7.547,7.5818,7.5052,7.5678,64800.0
2008-11-25 15:05:00,10.87,10.92,10.77,10.77,44200.0,7.5678,7.6027,7.4982,7.4982,44200.0
2008-11-25 15:10:00,10.77,10.81,10.73,10.81,46300.0,7.4982,7.5261,7.4704,7.5261,46300.0
2008-11-25 15:15:00,10.81,10.86,10.8,10.8,44300.0,7.5261,7.5609,7.5191,7.5191,44300.0
2008-11-25 15:20:00,10.81,10.85,10.76,10.84,79800.0,7.5261,7.5539,7.4913,7.547,79800.0
2008-11-25 15:25:00,10.84,10.98,10.81,10.97,78900.0,7.547,7.6444,7.5261,7.6375,78900.0
2008-11-25 15:30:00,10.97,11.02,10.96,11.02,94100.0,7.6375,7.6723,7.6305,7.6723,94100.0
2008-11-25 15:35:00,11.02,11.13,11.01,11.1,129400.0,7.6723,7.7489,7.6653,7.728,129400.0
2008-11-25 15:40:00,11.1,11.2,11.1,11.14,92800.0,7.728,7.7976,7.728,7.7558,92800.0
2008-11-25 15:45:00,11.14,11.16,11.01,11.11,84000.0,7.7558,7.7697,7.6653,7.7349,84000.0
2008-11-25 15:50:00,11.12,11.18,11.07,11.14,78900.0,7.7419,7.7837,7.7071,7.7558,78900.0
2008-11-25 15:55:00,11.14,11.15,11.05,11.1,120600.0,7.7558,7.7628,7.6932,7.728,120600.0
2008-11-26 09:30:00,10.9,11.5,10.9,11.35,96100.0,7.5887,8.0065,7.5887,7.902,96100.0
2008-11-26 09:35:00,11.33,11.35,11.01,11.14,64000.0,7.8881,7.902,7.6653,7.7558,64000.0
2008-11-26 09:40:00,11.15,11.23,11.08,11.1,59500.0,7.7628,7.8185,7.714,7.728,59500.0
2008-11-26 09:45:00,11.1,11.21,11.06,11.08,69000.0,7.728,7.8046,7.7001,7.714,69000.0
2008-11-26 09:50:00,11.07,11.39,11.06,11.26,68300.0,7.7071,7.9299,7.7001,7.8394,68300.0
2008-11-26 09:55:00,11.25,11.3,11.19,11.2,28900.0,7.8324,7.8672,7.7906,7.7976,28900.0
2008-11-26 10:00:00,11.21,11.26,11.17,11.26,20300.0,7.8046,7.8394,7.7767,7.8394,20300.0
2008-11-26 10:05:00,11.25,11.25,11.16,11.24,24600.0,7.8324,7.8324,7.7697,7.8254,24600.0
2008-11-26 10:10:00,11.23,11.25,11.19,11.24,85500.0,7.8185,7.8324,7.7906,7.8254,85500.0
2008-11-26 10:15:00,11.23,11.4,11.22,11.4,26300.0,7.8185,7.9368,7.8115,7.9368,26300.0
2008-11-26 10:20:00,11.39,11.49,11.39,11.47,30700.0,7.9299,7.9995,7.9299,7.9856,30700.0
2008-11-26 10:25:00,11.46,11.58,11.45,11.54,71000.0,7.9786,8.0622,7.9716,8.0343,71000.0
2008-11-26 10:30:00,11.54,11.6,11.54,11.59,33000.0,8.0343,8.0761,8.0343,8.0691,33000.0
2008-11-26 10:35:00,11.58,11.67,11.57,11.66,36300.0,8.0622,8.1248,8.0552,8.1178,36300.0
2008-11-26 10:40:00,11.66,11.66,11.64,11.64,20400.0,8.1178,8.1178,8.1039,8.1039,20400.0
2008-11-26 10:45:00,11.65,11.76,11.64,11.65,47000.0,8.1109,8.1875,8.1039,8.1109,47000.0
2008-11-26 10:50:00,11.65,11.7,11.65,11.69,31600.0,8.1109,8.1457,8.1109,8.1387,31600.0
2008-11-26 10:55:00,11.69,11.74,11.69,11.73,48200.0,8.1387,8.1735,8.1387,8.1666,48200.0
2008-11-26 11:00:00,11.74,11.79,11.73,11.75,63000.0,8.1735,8.2084,8.1666,8.1805,63000.0
2008-11-26 11:05:00,11.75,11.79,11.75,11.76,30300.0,8.1805,8.2084,8.1805,8.1875,30300.0
2008-11-26 11:10:00,11.77,11.91,11.76,11.91,36400.0,8.1944,8.2919,8.1875,8.2919,36400.0
2008-11-26 11:15:00,11.9,11.91,11.78,11.81,45800.0,8.2849,8.2919,8.2014,8.2223,45800.0
2008-11-26 11:20:00,11.81,11.86,11.8,11.85,41500.0,8.2223,8.2571,8.2153,8.2501,41500.0
2008-11-26 11:25:00,11.85,11.87,11.84,11.84,17400.0,8.2501,8.2641,8.2432,8.2432,17400.0
2008-11-26 11:30:00,11.84,11.86,11.82,11.84,25700.0,8.2432,8.2571,8.2292,8.2432,25700.0
2008-11-26 11:35:00,11.84,11.86,11.83,11.83,58100.0,8.2432,8.2571,8.2362,8.2362,58100.0
2008-11-26 11:40:00,11.83,12.04,11.83,12.04,71800.0,8.2362,8.3824,8.2362,8.3824,71800.0
2008-11-26 11:45:00,12.04,12.33,12.04,12.33,119800.0,8.3824,8.5843,8.3824,8.5843,119800.0
2008-11-26 11:50:00,12.33,12.42,12.32,12.39,92300.0,8.5843,8.647,8.5773,8.6261,92300.0
2008-11-26 11:55:00,12.39,12.45,12.31,12.41,52000.0,8.6261,8.6679,8.5704,8.64,52000.0
2008-11-26 12:00:00,12.41,12.47,12.4,12.42,89100.0,8.64,8.6818,8.633,8.647,89100.0
2008-11-26 12:05:00,12.42,12.52,12.38,12.39,45000.0,8.647,8.7166,8.6191,8.6261,45000.0
2008-11-26 12:10:00,12.4,12.44,12.27,12.27,29100.0,8.633,8.6609,8.5425,8.5425,29100.0
2008-11-26 12:15:00,12.27,12.36,12.27,12.28,39700.0,8.5425,8.6052,8.5425,8.5495,39700.0
2008-11-26 12:20:00,12.27,12.27,12.15,12.15,42400.0,8.5425,8.5425,8.459,8.459,42400.0
2008-11-26 12:25:00,12.16,12.17,12.09,12.1,54900.0,8.466,8.4729,8.4172,8.4242,54900.0
2008-11-26 12:30:00,12.1,12.11,12.08,12.09,41600.0,8.4242,8.4311,8.4103,8.4172,41600.0
2008-11-26 12:35:00,12.09,12.09,12.04,12.07,69100.0,8.4172,8.4172,8.3824,8.4033,69100.0
2008-11-26 12:40:00,12.06,12.08,12.04,12.08,32100.0,8.3963,8.4103,8.3824,8.4103,32100.0
2008-11-26 12:45:00,12.08,12.21,12.08,12.21,57500.0,8.4103,8.5008,8.4103,8.5008,57500.0
2008-11-26 12:50:00,12.21,12.22,12.2,12.2,18500.0,8.5008,8.5077,8.4938,8.4938,18500.0
2008-11-26 12:55:00,12.2,12.2,12.15,12.17,32500.0,8.4938,8.4938,8.459,8.4729,32500.0
2008-11-26 13:00:00,12.17,12.22,12.16,12.22,25400.0,8.4729,8.5077,8.466,8.5077,25400.0
2008-11-26 13:05:00,12.22,12.31,12.2,12.2,41100.0,8.5077,8.5704,8.4938,8.4938,41100.0
2008-11-26 13:10:00,12.2,12.2,12.07,12.09,30400.0,8.4938,8.4938,8.4033,8.4172,30400.0
2008-11-26 13:15:00,12.09,12.19,12.09,12.19,34400.0,8.4172,8.4868,8.4172,8.4868,34400.0
2008-11-26 13:20:00,12.19,12.24,12.18,12.18,56500.0,8.4868,8.5217,8.4799,8.4799,56500.0
2008-11-26 13:25:00,12.19,12.31,12.16,12.3,75900.0,8.4868,8.5704,8.466,8.5634,75900.0
2008-11-26 13:30:00,12.3,12.31,12.22,12.23,53000.0,8.5634,8.5704,8.5077,8.5147,53000.0
2008-11-26 13:35:00,12.23,12.32,12.22,12.32,113400.0,8.5147,8.5773,8.5077,8.5773,113400.0
2008-11-26 13:40:00,12.32,12.34,12.29,12.33,47100.0,8.5773,8.5913,8.5565,8.5843,47100.0
2008-11-26 13:45:00,12.32,12.32,12.3,12.3,13200.0,8.5773,8.5773,8.5634,8.5634,13200.0
2008-11-26 13:50:00,12.31,12.31,12.28,12.29,38300.0,8.5704,8.5704,8.5495,8.5565,38300.0
2008-11-26 13:55:00,12.29,12.31,12.27,12.3,34900.0,8.5565,8.5704,8.5425,8.5634,34900.0
2008-11-26 14:00:00,12.31,12.31,12.23,12.24,44400.0,8.5704,8.5704,8.5147,8.5217,44400.0
2008-11-26 14:05:00,12.25,12.27,12.23,12.27,25400.0,8.5286,8.5425,8.5147,8.5425,25400.0
2008-11-26 14:10:00,12.26,12.27,12.17,12.18,31600.0,8.5356,8.5425,8.4729,8.4799,31600.0
2008-11-26 14:15:00,12.18,12.32,12.17,12.3,37000.0,8.4799,8.5773,8.4729,8.5634,37000.0
2008-11-26 14:20:00,12.3,12.39,12.29,12.38,44700.0,8.5634,8.6261,8.5565,8.6191,44700.0
2008-11-26 14:25:00,12.38,12.4,12.36,12.4,37100.0,8.6191,8.633,8.6052,8.633,37100.0
2008-11-26 14:30:00,12.39,12.52,12.39,12.5,48200.0,8.6261,8.7166,8.6261,8.7027,48200.0
2008-11-26 14:35:00,12.5,12.51,12.47,12.49,40800.0,8.7027,8.7096,8.6818,8.6957,40800.0
2008-11-26 14:40:00,12.49,12.58,12.48,12.56,47400.0,8.6957,8.7584,8.6887,8.7444,47400.0
2008-11-26 14:45:00,12.55,12.61,12.54,12.6,75600.0,8.7375,8.7793,8.7305,8.7723,75600.0
2008-11-26 14:50:00,12.6,12.63,12.57,12.6,43100.0,8.7723,8.7932,8.7514,8.7723,43100.0
2008-11-26 14:55:00,12.6,12.62,12.57,12.57,28700.0,8.7723,8.7862,8.7514,8.7514,28700.0
2008-11-26 15:00:00,12.58,12.59,12.52,12.53,31800.0,8.7584,8.7653,8.7166,8.7236,31800.0
2008-11-26 15:05:00,12.53,12.55,12.51,12.53,47800.0,8.7236,8.7375,8.7096,8.7236,47800.0
2008-11-26 15:10:00,12.53,12.69,12.53,12.67,71600.0,8.7236,8.8349,8.7236,8.821,71600.0
2008-11-26 15:15:00,12.68,12.68,12.53,12.54,47200.0,8.828,8.828,8.7236,8.7305,47200.0
2008-11-26 15:20:00,12.53,12.54,12.47,12.49,53500.0,8.7236,8.7305,8.6818,8.6957,53500.0
2008-11-26 15:25:00,12.49,12.5,12.47,12.48,43400.0,8.6957,8.7027,8.6818,8.6887,43400.0
2008-11-26 15:30:00,12.47,12.53,12.37,12.51,118000.0,8.6818,8.7236,8.6122,8.7096,118000.0
2008-11-26 15:35:00,12.51,12.52,12.46,12.5,85900.0,8.7096,8.7166,8.6748,8.7027,85900.0
2008-11-26 15:40:00,12.49,12.51,12.41,12.44,67000.0,8.6957,8.7096,8.64,8.6609,67000.0
2008-11-26 15:45:00,12.44,12.5,12.0,12.44,93400.0,8.6609,8.7027,8.3546,8.6609,93400.0
2008-11-26 15:50:00,12.44,12.48,12.4,12.47,58400.0,8.6609,8.6887,8.633,8.6818,58400.0
2008-11-26 15:55:00,12.47,12.54,12.46,12.47,125900.0,8.6818,8.7305,8.6748,8.6818,125900.0
2008-11-28 09:30:00,12.49,12.49,12.11,12.24,17200.0,8.6957,8.6957,8.4311,8.5217,17200.0
2008-11-28 09:35:00,12.24,12.26,12.18,12.25,14500.0,8.5217,8.5356,8.4799,8.5286,14500.0
2008-11-28 09:40:00,12.25,12.32,12.08,12.12,26600.0,8.5286,8.5773,8.4103,8.4381,26600.0
2008-11-28 09:45:00,12.14,12.2,12.07,12.1,35200.0,8.452,8.4938,8.4033,8.4242,35200.0
2008-11-28 09:50:00,12.1,12.24,12.0,12.22,41800.0,8.4242,8.5217,8.3546,8.5077,41800.0
2008-11-28 09:55:00,12.22,12.27,12.17,12.17,10200.0,8.5077,8.5425,8.4729,8.4729,10200.0
2008-11-28 10:00:00,12.17,12.38,12.17,12.32,33400.0,8.4729,8.6191,8.4729,8.5773,33400.0
2008-11-28 10:05:00,12.32,12.32,12.26,12.28,22900.0,8.5773,8.5773,8.5356,8.5495,22900.0
2008-11-28 10:10:00,12.28,12.29,12.18,12.21,15100.0,8.5495,8.5565,8.4799,8.5008,15100.0
2008-11-28 10:15:00,12.21,12.35,12.2,12.35,13800.0,8.5008,8.5982,8.4938,8.5982,13800.0
2008-11-28 10:20:00,12.36,12.48,12.35,12.46,16600.0,8.6052,8.6887,8.5982,8.6748,16600.0
2008-11-28 10:25:00,12.46,12.5,12.42,12.42,17700.0,8.6748,8.7027,8.647,8.647,17700.0
2008-11-28 10:30:00,12.42,12.42,12.3,12.36,12200.0,8.647,8.647,8.5634,8.6052,12200.0
2008-11-28 10:35:00,12.36,12.39,12.33,12.39,13700.0,8.6052,8.6261,8.5843,8.6261,13700.0
2008-11-28 10:40:00,12.38,12.42,12.35,12.38,9500.0,8.6191,8.647,8.5982,8.6191,9500.0
2008-11-28 10:45:00,12.38,12.44,12.38,12.42,8100.0,8.6191,8.6609,8.6191,8.647,8100.0
2008-11-28 10:50:00,12.42,12.5,12.4,12.5,21300.0,8.647,8.7027,8.633,8.7027,21300.0
2008-11-28 10:55:00,12.5,12.59,12.5,12.53,29400.0,8.7027,8.7653,8.7027,8.7236,29400.0
2008-11-28 11:00:00,12.54,12.59,12.54,12.58,14500.0,8.7305,8.7653,8.7305,8.7584,14500.0
2008-11-28 11:05:00,12.58,12.6,12.54,12.56,15700.0,8.7584,8.7723,8.7305,8.7444,15700.0
2008-11-28 11:10:00,12.56,12.63,12.53,12.62,12500.0,8.7444,8.7932,8.7236,8.7862,12500.0
2008-11-28 11:15:00,12.62,12.62,12.54,12.56,12200.0,8.7862,8.7862,8.7305,8.7444,12200.0
2008-11-28 11:20:00,12.56,12.62,12.55,12.61,12600.0,8.7444,8.7862,8.7375,8.7793,12600.0
2008-11-28 11:25:00,12.61,12.74,12.6,12.72,13700.0,8.7793,8.8698,8.7723,8.8558,13700.0
2008-11-28 11:30:00,12.72,12.72,12.63,12.63,16100.0,8.8558,8.8558,8.7932,8.7932,16100.0
2008-11-28 11:35:00,12.64,12.64,12.57,12.6,25300.0,8.8001,8.8001,8.7514,8.7723,25300.0
2008-11-28 11:40:00,12.6,12.67,12.59,12.67,15000.0,8.7723,8.821,8.7653,8.821,15000.0
2008-11-28 11:45:00,12.66,12.67,12.64,12.67,16100.0,8.8141,8.821,8.8001,8.821,16100.0
2008-11-28 11:50:00,12.66,12.68,12.64,12.66,20800.0,8.8141,8.828,8.8001,8.8141,20800.0
2008-11-28 11:55:00,12.67,12.67,12.63,12.65,16000.0,8.821,8.821,8.7932,8.8071,16000.0
2008-11-28 12:00:00,12.65,12.66,12.6,12.64,11900.0,8.8071,8.8141,8.7723,8.8001,11900.0
2008-11-28 12:05:00,12.65,12.65,12.59,12.59,12200.0,8.8071,8.8071,8.7653,8.7653,12200.0
2008-11-28 12:10:00,12.59,12.66,12.56,12.66,27100.0,8.7653,8.8141,8.7444,8.8141,27100.0
2008-11-28 12:15:00,12.66,12.66,12.59,12.6,20700.0,8.8141,8.8141,8.7653,8.7723,20700.0
2008-11-28 12:20:00,12.61,12.63,12.58,12.63,15800.0,8.7793,8.7932,8.7584,8.7932,15800.0
2008-11-28 12:25:00,12.63,12.66,12.63,12.63,16700.0,8.7932,8.8141,8.7932,8.7932,16700.0
2008-11-28 12:30:00,12.63,12.65,12.6,12.64,18600.0,8.7932,8.8071,8.7723,8.8001,18600.0
2008-11-28 12:35:00,12.64,12.65,12.55,12.56,18600.0,8.8001,8.8071,8.7375,8.7444,18600.0
2008-11-28 12:40:00,12.55,12.59,12.5,12.52,26900.0,8.7375,8.7653,8.7027,8.7166,26900.0
2008-11-28 12:45:00,12.5,12.51,12.43,12.46,52500.0,8.7027,8.7096,8.6539,8.6748,52500.0
2008-11-28 12:50:00,12.46,12.5,12.46,12.49,28000.0,8.6748,8.7027,8.6748,8.6957,28000.0
2008-11-28 12:55:00,12.5,12.65,12.5,12.6,64400.0,8.7027,8.8071,8.7027,8.7723,64400.0
2008-11-28 13:00:00,12.61,12.61,12.39,12.39,17800.0,8.7793,8.7793,8.6261,8.6261,17800.0
2008-11-28 13:05:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 13:10:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 13:15:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 13:20:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 13:25:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 13:30:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 13:35:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 13:40:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 13:45:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 13:50:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 13:55:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 14:00:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 14:05:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 14:10:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 14:15:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 14:20:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 14:25:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 14:30:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 14:35:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 14:40:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 14:45:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 14:50:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 14:55:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 15:00:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 15:05:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 15:10:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 15:15:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 15:20:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 15:25:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 15:30:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 15:35:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 15:40:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 15:45:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 15:50:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 15:55:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-12-01 09:30:00,12.36,12.36,11.86,11.86,18600.0,8.6052,8.6052,8.2571,8.2571,18600.0
2008-12-01 09:35:00,11.87,12.43,11.86,12.3,54300.0,8.2641,8.6539,8.2571,8.5634,54300.0
2008-12-01 09:40:00,12.25,12.25,11.99,12.05,28300.0,8.5286,8.5286,8.3476,8.3894,28300.0
2008-12-01 09:45:00,12.05,12.09,11.98,12.04,22500.0,8.3894,8.4172,8.3406,8.3824,22500.0
2008-12-01 09:50:00,12.05,12.05,11.78,11.83,39800.0,8.3894,8.3894,8.2014,8.2362,39800.0
2008-12-01 09:55:00,11.84,11.91,11.72,11.72,36100.0,8.2432,8.2919,8.1596,8.1596,36100.0
2008-12-01 10:00:00,11.72,11.87,11.72,11.8,36800.0,8.1596,8.2641,8.1596,8.2153,36800.0
2008-12-01 10:05:00,11.81,11.88,11.74,11.86,27400.0,8.2223,8.271,8.1735,8.2571,27400.0
2008-12-01 10:10:00,11.87,11.96,11.87,11.93,27300.0,8.2641,8.3267,8.2641,8.3058,27300.0
2008-12-01 10:15:00,11.96,12.0,11.91,11.98,47600.0,8.3267,8.3546,8.2919,8.3406,47600.0
2008-12-01 10:20:00,11.99,12.0,11.92,11.94,14800.0,8.3476,8.3546,8.2989,8.3128,14800.0
2008-12-01 10:25:00,11.93,11.93,11.87,11.89,20500.0,8.3058,8.3058,8.2641,8.278,20500.0
2008-12-01 10:30:00,11.89,11.95,11.84,11.91,23800.0,8.278,8.3198,8.2432,8.2919,23800.0
2008-12-01 10:35:00,11.91,11.93,11.91,11.92,6800.0,8.2919,8.3058,8.2919,8.2989,6800.0
2008-12-01 10:40:00,11.92,11.95,11.9,11.93,14200.0,8.2989,8.3198,8.2849,8.3058,14200.0
2008-12-01 10:45:00,11.92,11.96,11.91,11.92,16800.0,8.2989,8.3267,8.2919,8.2989,16800.0
2008-12-01 10:50:00,11.92,11.94,11.91,11.93,16300.0,8.2989,8.3128,8.2919,8.3058,16300.0
2008-12-01 10:55:00,11.94,11.95,11.91,11.93,57100.0,8.3128,8.3198,8.2919,8.3058,57100.0
2008-12-01 11:00:00,11.94,11.97,11.9,11.92,28900.0,8.3128,8.3337,8.2849,8.2989,28900.0
2008-12-01 11:05:00,11.92,11.92,11.86,11.88,37000.0,8.2989,8.2989,8.2571,8.271,37000.0
2008-12-01 11:10:00,11.89,11.93,11.87,11.92,36300.0,8.278,8.3058,8.2641,8.2989,36300.0
2008-12-01 11:15:00,11.92,11.93,11.9,11.91,19500.0,8.2989,8.3058,8.2849,8.2919,19500.0
2008-12-01 11:20:00,11.91,11.95,11.9,11.94,46500.0,8.2919,8.3198,8.2849,8.3128,46500.0
2008-12-01 11:25:00,11.94,11.95,11.89,11.9,25900.0,8.3128,8.3198,8.278,8.2849,25900.0
2008-12-01 11:30:00,11.91,11.96,11.9,11.94,13600.0,8.2919,8.3267,8.2849,8.3128,13600.0
2008-12-01 11:35:00,11.96,11.97,11.91,11.91,6200.0,8.3267,8.3337,8.2919,8.2919,6200.0
2008-12-01 11:40:00,11.92,11.97,11.9,11.9,13600.0,8.2989,8.3337,8.2849,8.2849,13600.0
2008-12-01 11:45:00,11.91,11.91,11.88,11.89,12700.0,8.2919,8.2919,8.271,8.278,12700.0
2008-12-01 11:50:00,11.89,11.9,11.84,11.89,58900.0,8.278,8.2849,8.2432,8.278,58900.0
2008-12-01 11:55:00,11.89,11.92,11.88,11.89,17800.0,8.278,8.2989,8.271,8.278,17800.0
2008-12-01 12:00:00,11.89,11.89,11.76,11.77,30300.0,8.278,8.278,8.1875,8.1944,30300.0
2008-12-01 12:05:00,11.76,11.84,11.76,11.8,15700.0,8.1875,8.2432,8.1875,8.2153,15700.0
2008-12-01 12:10:00,11.8,11.8,11.78,11.8,12500.0,8.2153,8.2153,8.2014,8.2153,12500.0
2008-12-01 12:15:00,11.8,11.81,11.79,11.81,21100.0,8.2153,8.2223,8.2084,8.2223,21100.0
2008-12-01 12:20:00,11.81,11.87,11.8,11.85,44300.0,8.2223,8.2641,8.2153,8.2501,44300.0
2008-12-01 12:25:00,11.85,11.87,11.8,11.82,26800.0,8.2501,8.2641,8.2153,8.2292,26800.0
2008-12-01 12:30:00,11.82,11.87,11.82,11.86,19900.0,8.2292,8.2641,8.2292,8.2571,19900.0
2008-12-01 12:35:00,11.86,11.86,11.78,11.78,74700.0,8.2571,8.2571,8.2014,8.2014,74700.0
2008-12-01 12:40:00,11.78,11.79,11.75,11.75,20700.0,8.2014,8.2084,8.1805,8.1805,20700.0
2008-12-01 12:45:00,11.75,11.77,11.72,11.73,9300.0,8.1805,8.1944,8.1596,8.1666,9300.0
2008-12-01 12:50:00,11.74,11.76,11.71,11.75,41800.0,8.1735,8.1875,8.1527,8.1805,41800.0
2008-12-01 12:55:00,11.75,11.77,11.73,11.74,20600.0,8.1805,8.1944,8.1666,8.1735,20600.0
2008-12-01 13:00:00,11.74,11.76,11.73,11.75,16900.0,8.1735,8.1875,8.1666,8.1805,16900.0
2008-12-01 13:05:00,11.76,11.77,11.75,11.76,9100.0,8.1875,8.1944,8.1805,8.1875,9100.0
2008-12-01 13:10:00,11.76,11.82,11.75,11.81,17700.0,8.1875,8.2292,8.1805,8.2223,17700.0
2008-12-01 13:15:00,11.82,11.85,11.8,11.84,15700.0,8.2292,8.2501,8.2153,8.2432,15700.0
2008-12-01 13:20:00,11.84,11.84,11.8,11.81,20600.0,8.2432,8.2432,8.2153,8.2223,20600.0
2008-12-01 13:25:00,11.81,11.81,11.78,11.81,22900.0,8.2223,8.2223,8.2014,8.2223,22900.0
2008-12-01 13:30:00,11.81,11.86,11.8,11.85,25500.0,8.2223,8.2571,8.2153,8.2501,25500.0
2008-12-01 13:35:00,11.85,11.86,11.83,11.85,21500.0,8.2501,8.2571,8.2362,8.2501,21500.0
2008-12-01 13:40:00,11.84,11.89,11.84,11.84,33100.0,8.2432,8.278,8.2432,8.2432,33100.0
2008-12-01 13:45:00,11.84,11.89,11.8,11.82,59100.0,8.2432,8.278,8.2153,8.2292,59100.0
2008-12-01 13:50:00,11.82,11.85,11.77,11.84,39700.0,8.2292,8.2501,8.1944,8.2432,39700.0
2008-12-01 13:55:00,11.84,11.9,11.81,11.89,39200.0,8.2432,8.2849,8.2223,8.278,39200.0
2008-12-01 14:00:00,11.89,11.89,11.81,11.84,37800.0,8.278,8.278,8.2223,8.2432,37800.0
2008-12-01 14:05:00,11.84,11.85,11.74,11.81,58800.0,8.2432,8.2501,8.1735,8.2223,58800.0
2008-12-01 14:10:00,11.8,11.82,11.77,11.81,20300.0,8.2153,8.2292,8.1944,8.2223,20300.0
2008-12-01 14:15:00,11.81,11.81,11.71,11.73,55900.0,8.2223,8.2223,8.1527,8.1666,55900.0
2008-12-01 14:20:00,11.72,11.81,11.72,11.8,34500.0,8.1596,8.2223,8.1596,8.2153,34500.0
2008-12-01 14:25:00,11.81,11.81,11.73,11.75,22100.0,8.2223,8.2223,8.1666,8.1805,22100.0
2008-12-01 14:30:00,11.75,11.88,11.74,11.86,36300.0,8.1805,8.271,8.1735,8.2571,36300.0
2008-12-01 14:35:00,11.86,11.87,11.79,11.8,17800.0,8.2571,8.2641,8.2084,8.2153,17800.0
2008-12-01 14:40:00,11.81,11.84,11.79,11.82,28500.0,8.2223,8.2432,8.2084,8.2292,28500.0
2008-12-01 14:45:00,11.82,11.89,11.81,11.89,28000.0,8.2292,8.278,8.2223,8.278,28000.0
2008-12-01 14:50:00,11.89,11.97,11.88,11.96,28100.0,8.278,8.3337,8.271,8.3267,28100.0
2008-12-01 14:55:00,11.96,11.96,11.84,11.87,27500.0,8.3267,8.3267,8.2432,8.2641,27500.0
2008-12-01 15:00:00,11.85,11.86,11.79,11.81,29700.0,8.2501,8.2571,8.2084,8.2223,29700.0
2008-12-01 15:05:00,11.81,11.86,11.72,11.75,43700.0,8.2223,8.2571,8.1596,8.1805,43700.0
2008-12-01 15:10:00,11.76,11.8,11.73,11.77,59400.0,8.1875,8.2153,8.1666,8.1944,59400.0
2008-12-01 15:15:00,11.77,11.8,11.74,11.76,35000.0,8.1944,8.2153,8.1735,8.1875,35000.0
2008-12-01 15:20:00,11.76,11.76,11.64,11.65,70700.0,8.1875,8.1875,8.1039,8.1109,70700.0
2008-12-01 15:25:00,11.64,11.69,11.64,11.66,63900.0,8.1039,8.1387,8.1039,8.1178,63900.0
2008-12-01 15:30:00,11.66,11.68,11.62,11.63,38300.0,8.1178,8.1318,8.09,8.097,38300.0
2008-12-01 15:35:00,11.64,11.65,11.58,11.64,42500.0,8.1039,8.1109,8.0622,8.1039,42500.0
2008-12-01 15:40:00,11.63,11.66,11.6,11.62,101200.0,8.097,8.1178,8.0761,8.09,101200.0
2008-12-01 15:45:00,11.62,11.67,11.58,11.64,77000.0,8.09,8.1248,8.0622,8.1039,77000.0
2008-12-01 15:50:00,11.64,11.65,11.56,11.59,92200.0,8.1039,8.1109,8.0482,8.0691,92200.0
2008-12-01 15:55:00,11.58,11.59,11.43,11.52,141400.0,8.0622,8.0691,7.9577,8.0204,141400.0
2008-12-02 09:30:00,11.68,11.68,11.42,11.52,46000.0,8.1318,8.1318,7.9508,8.0204,46000.0
2008-12-02 09:35:00,11.54,11.65,11.49,11.63,51900.0,8.0343,8.1109,7.9995,8.097,51900.0
2008-12-02 09:40:00,11.63,11.63,11.49,11.5,70100.0,8.097,8.097,7.9995,8.0065,70100.0
2008-12-02 09:45:00,11.5,11.53,11.41,11.5,115800.0,8.0065,8.0273,7.9438,8.0065,115800.0
2008-12-02 09:50:00,11.49,11.52,11.49,11.5,55900.0,7.9995,8.0204,7.9995,8.0065,55900.0
2008-12-02 09:55:00,11.5,11.51,11.38,11.42,77300.0,8.0065,8.0134,7.9229,7.9508,77300.0
2008-12-02 10:00:00,11.42,11.51,11.41,11.5,59400.0,7.9508,8.0134,7.9438,8.0065,59400.0
2008-12-02 10:05:00,11.5,11.59,11.47,11.58,42300.0,8.0065,8.0691,7.9856,8.0622,42300.0
2008-12-02 10:10:00,11.58,11.78,11.55,11.71,41400.0,8.0622,8.2014,8.0413,8.1527,41400.0
2008-12-02 10:15:00,11.72,11.73,11.59,11.72,47800.0,8.1596,8.1666,8.0691,8.1596,47800.0
2008-12-02 10:20:00,11.72,11.85,11.65,11.85,43700.0,8.1596,8.2501,8.1109,8.2501,43700.0
2008-12-02 10:25:00,11.84,11.86,11.79,11.83,46700.0,8.2432,8.2571,8.2084,8.2362,46700.0
2008-12-02 10:30:00,11.83,11.93,11.81,11.82,53000.0,8.2362,8.3058,8.2223,8.2292,53000.0
2008-12-02 10:35:00,11.82,11.84,11.76,11.84,30100.0,8.2292,8.2432,8.1875,8.2432,30100.0
2008-12-02 10:40:00,11.84,11.88,11.81,11.83,43900.0,8.2432,8.271,8.2223,8.2362,43900.0
2008-12-02 10:45:00,11.83,11.85,11.71,11.71,35400.0,8.2362,8.2501,8.1527,8.1527,35400.0
2008-12-02 10:50:00,11.71,11.79,11.7,11.77,23900.0,8.1527,8.2084,8.1457,8.1944,23900.0
2008-12-02 10:55:00,11.76,11.77,11.69,11.69,43600.0,8.1875,8.1944,8.1387,8.1387,43600.0
2008-12-02 11:00:00,11.69,11.71,11.65,11.68,28800.0,8.1387,8.1527,8.1109,8.1318,28800.0
2008-12-02 11:05:00,11.68,11.74,11.65,11.74,23900.0,8.1318,8.1735,8.1109,8.1735,23900.0
2008-12-02 11:10:00,11.74,11.76,11.66,11.66,28300.0,8.1735,8.1875,8.1178,8.1178,28300.0
2008-12-02 11:15:00,11.66,11.73,11.65,11.73,16600.0,8.1178,8.1666,8.1109,8.1666,16600.0
2008-12-02 11:20:00,11.74,11.83,11.73,11.8,16600.0,8.1735,8.2362,8.1666,8.2153,16600.0
2008-12-02 11:25:00,11.8,11.94,11.79,11.89,21500.0,8.2153,8.3128,8.2084,8.278,21500.0
2008-12-02 11:30:00,11.9,11.98,11.84,11.84,28700.0,8.2849,8.3406,8.2432,8.2432,28700.0
2008-12-02 11:35:00,11.82,11.83,11.78,11.79,19400.0,8.2292,8.2362,8.2014,8.2084,19400.0
2008-12-02 11:40:00,11.78,12.01,11.77,11.8,117700.0,8.2014,8.3615,8.1944,8.2153,117700.0
2008-12-02 11:45:00,11.8,11.96,11.79,11.92,17600.0,8.2153,8.3267,8.2084,8.2989,17600.0
2008-12-02 11:50:00,11.94,11.99,11.93,11.99,18200.0,8.3128,8.3476,8.3058,8.3476,18200.0
2008-12-02 11:55:00,11.98,12.05,11.95,11.95,49600.0,8.3406,8.3894,8.3198,8.3198,49600.0
2008-12-02 12:00:00,11.96,11.98,11.9,11.9,18600.0,8.3267,8.3406,8.2849,8.2849,18600.0
2008-12-02 12:05:00,11.9,11.93,11.81,11.83,26600.0,8.2849,8.3058,8.2223,8.2362,26600.0
2008-12-02 12:10:00,11.82,11.87,11.79,11.85,16300.0,8.2292,8.2641,8.2084,8.2501,16300.0
2008-12-02 12:15:00,11.85,11.88,11.85,11.88,12600.0,8.2501,8.271,8.2501,8.271,12600.0
2008-12-02 12:20:00,11.89,11.94,11.89,11.91,21000.0,8.278,8.3128,8.278,8.2919,21000.0
2008-12-02 12:25:00,11.91,12.0,11.91,12.0,12300.0,8.2919,8.3546,8.2919,8.3546,12300.0
2008-12-02 12:30:00,12.0,12.01,11.95,11.95,23800.0,8.3546,8.3615,8.3198,8.3198,23800.0
2008-12-02 12:35:00,11.96,12.03,11.96,12.03,30800.0,8.3267,8.3754,8.3267,8.3754,30800.0
2008-12-02 12:40:00,12.02,12.03,11.99,12.0,23600.0,8.3685,8.3754,8.3476,8.3546,23600.0
2008-12-02 12:45:00,12.0,12.04,11.99,12.0,18000.0,8.3546,8.3824,8.3476,8.3546,18000.0
2008-12-02 12:50:00,12.0,12.02,11.99,12.01,21000.0,8.3546,8.3685,8.3476,8.3615,21000.0
2008-12-02 12:55:00,12.01,12.05,12.0,12.04,14000.0,8.3615,8.3894,8.3546,8.3824,14000.0
2008-12-02 13:00:00,12.04,12.07,12.03,12.06,29000.0,8.3824,8.4033,8.3754,8.3963,29000.0
2008-12-02 13:05:00,12.06,12.06,12.02,12.02,13200.0,8.3963,8.3963,8.3685,8.3685,13200.0
2008-12-02 13:10:00,12.02,12.11,12.02,12.11,20900.0,8.3685,8.4311,8.3685,8.4311,20900.0
2008-12-02 13:15:00,12.1,12.15,12.1,12.12,22000.0,8.4242,8.459,8.4242,8.4381,22000.0
2008-12-02 13:20:00,12.12,12.12,12.08,12.1,17400.0,8.4381,8.4381,8.4103,8.4242,17400.0
2008-12-02 13:25:00,12.1,12.14,12.09,12.14,15300.0,8.4242,8.452,8.4172,8.452,15300.0
2008-12-02 13:30:00,12.13,12.14,11.95,11.98,28500.0,8.4451,8.452,8.3198,8.3406,28500.0
2008-12-02 13:35:00,11.99,12.01,11.97,11.98,15700.0,8.3476,8.3615,8.3337,8.3406,15700.0
2008-12-02 13:40:00,11.96,12.0,11.96,12.0,19600.0,8.3267,8.3546,8.3267,8.3546,19600.0
2008-12-02 13:45:00,12.01,12.02,11.96,11.97,15200.0,8.3615,8.3685,8.3267,8.3337,15200.0
2008-12-02 13:50:00,11.97,11.99,11.89,11.91,27400.0,8.3337,8.3476,8.278,8.2919,27400.0
2008-12-02 13:55:00,11.9,11.9,11.82,11.82,17300.0,8.2849,8.2849,8.2292,8.2292,17300.0
2008-12-02 14:00:00,11.82,11.83,11.73,11.75,25900.0,8.2292,8.2362,8.1666,8.1805,25900.0
2008-12-02 14:05:00,11.75,11.76,11.62,11.67,44000.0,8.1805,8.1875,8.09,8.1248,44000.0
2008-12-02 14:10:00,11.66,11.68,11.64,11.68,30400.0,8.1178,8.1318,8.1039,8.1318,30400.0
2008-12-02 14:15:00,11.67,11.7,11.65,11.65,27100.0,8.1248,8.1457,8.1109,8.1109,27100.0
2008-12-02 14:20:00,11.65,11.65,11.59,11.63,42100.0,8.1109,8.1109,8.0691,8.097,42100.0
2008-12-02 14:25:00,11.63,11.63,11.58,11.62,25400.0,8.097,8.097,8.0622,8.09,25400.0
2008-12-02 14:30:00,11.62,11.75,11.59,11.73,36300.0,8.09,8.1805,8.0691,8.1666,36300.0
2008-12-02 14:35:00,11.72,11.73,11.6,11.69,44500.0,8.1596,8.1666,8.0761,8.1387,44500.0
2008-12-02 14:40:00,11.69,11.75,11.67,11.72,20500.0,8.1387,8.1805,8.1248,8.1596,20500.0
2008-12-02 14:45:00,11.72,11.74,11.68,11.7,18000.0,8.1596,8.1735,8.1318,8.1457,18000.0
2008-12-02 14:50:00,11.69,11.81,11.67,11.74,29700.0,8.1387,8.2223,8.1248,8.1735,29700.0
2008-12-02 14:55:00,11.75,11.8,11.75,11.78,24500.0,8.1805,8.2153,8.1805,8.2014,24500.0
2008-12-02 15:00:00,11.78,11.79,11.73,11.76,25800.0,8.2014,8.2084,8.1666,8.1875,25800.0
2008-12-02 15:05:00,11.76,11.77,11.64,11.7,36400.0,8.1875,8.1944,8.1039,8.1457,36400.0
2008-12-02 15:10:00,11.69,11.73,11.63,11.68,30800.0,8.1387,8.1666,8.097,8.1318,30800.0
2008-12-02 15:15:00,11.69,11.8,11.69,11.79,35500.0,8.1387,8.2153,8.1387,8.2084,35500.0
2008-12-02 15:20:00,11.8,11.99,11.8,11.99,34200.0,8.2153,8.3476,8.2153,8.3476,34200.0
2008-12-02 15:25:00,11.99,12.03,11.94,11.95,53000.0,8.3476,8.3754,8.3128,8.3198,53000.0
2008-12-02 15:30:00,11.96,12.04,11.94,12.04,57600.0,8.3267,8.3824,8.3128,8.3824,57600.0
2008-12-02 15:35:00,12.04,12.08,11.98,11.98,62000.0,8.3824,8.4103,8.3406,8.3406,62000.0
2008-12-02 15:40:00,11.98,12.06,11.9,12.01,72100.0,8.3406,8.3963,8.2849,8.3615,72100.0
2008-12-02 15:45:00,12.02,12.09,11.87,11.9,72100.0,8.3685,8.4172,8.2641,8.2849,72100.0
2008-12-02 15:50:00,11.91,12.11,11.88,12.04,84700.0,8.2919,8.4311,8.271,8.3824,84700.0
2008-12-02 15:55:00,12.03,12.13,12.01,12.11,103200.0,8.3754,8.4451,8.3615,8.4311,103200.0
2008-12-03 09:30:00,11.94,11.94,11.64,11.7,33200.0,8.3128,8.3128,8.1039,8.1457,33200.0
2008-12-03 09:35:00,11.7,12.13,11.7,11.97,60400.0,8.1457,8.4451,8.1457,8.3337,60400.0
2008-12-03 09:40:00,11.99,12.04,11.91,11.99,28200.0,8.3476,8.3824,8.2919,8.3476,28200.0
2008-12-03 09:45:00,11.99,12.01,11.89,11.92,48200.0,8.3476,8.3615,8.278,8.2989,48200.0
2008-12-03 09:50:00,11.92,12.08,11.91,11.97,29400.0,8.2989,8.4103,8.2919,8.3337,29400.0
2008-12-03 09:55:00,11.97,11.97,11.85,11.95,29000.0,8.3337,8.3337,8.2501,8.3198,29000.0
2008-12-03 10:00:00,11.91,12.02,11.8,11.99,50900.0,8.2919,8.3685,8.2153,8.3476,50900.0
2008-12-03 10:05:00,12.0,12.13,11.96,11.98,25400.0,8.3546,8.4451,8.3267,8.3406,25400.0
2008-12-03 10:10:00,11.97,12.07,11.94,12.04,28500.0,8.3337,8.4033,8.3128,8.3824,28500.0
2008-12-03 10:15:00,12.05,12.1,12.02,12.02,30000.0,8.3894,8.4242,8.3685,8.3685,30000.0
2008-12-03 10:20:00,12.02,12.11,11.99,12.01,29900.0,8.3685,8.4311,8.3476,8.3615,29900.0
2008-12-03 10:25:00,12.01,12.24,12.01,12.24,35800.0,8.3615,8.5217,8.3615,8.5217,35800.0
2008-12-03 10:30:00,12.24,12.44,12.24,12.43,41100.0,8.5217,8.6609,8.5217,8.6539,41100.0
2008-12-03 10:35:00,12.45,12.5,12.23,12.25,49800.0,8.6679,8.7027,8.5147,8.5286,49800.0
2008-12-03 10:40:00,12.24,12.31,12.22,12.31,19900.0,8.5217,8.5704,8.5077,8.5704,19900.0
2008-12-03 10:45:00,12.31,12.37,12.28,12.35,58700.0,8.5704,8.6122,8.5495,8.5982,58700.0
2008-12-03 10:50:00,12.34,12.45,12.34,12.45,50300.0,8.5913,8.6679,8.5913,8.6679,50300.0
2008-12-03 10:55:00,12.47,12.62,12.44,12.6,32800.0,8.6818,8.7862,8.6609,8.7723,32800.0
2008-12-03 11:00:00,12.62,12.63,12.45,12.46,31300.0,8.7862,8.7932,8.6679,8.6748,31300.0
2008-12-03 11:05:00,12.45,12.49,12.43,12.45,18700.0,8.6679,8.6957,8.6539,8.6679,18700.0
2008-12-03 11:10:00,12.46,12.6,12.45,12.58,23700.0,8.6748,8.7723,8.6679,8.7584,23700.0
2008-12-03 11:15:00,12.59,12.66,12.56,12.6,27100.0,8.7653,8.8141,8.7444,8.7723,27100.0
2008-12-03 11:20:00,12.6,12.61,12.51,12.52,17100.0,8.7723,8.7793,8.7096,8.7166,17100.0
2008-12-03 11:25:00,12.52,12.58,12.39,12.41,28300.0,8.7166,8.7584,8.6261,8.64,28300.0
2008-12-03 11:30:00,12.39,12.55,12.39,12.52,27000.0,8.6261,8.7375,8.6261,8.7166,27000.0
2008-12-03 11:35:00,12.52,12.52,12.44,12.46,20100.0,8.7166,8.7166,8.6609,8.6748,20100.0
2008-12-03 11:40:00,12.47,12.54,12.45,12.46,23200.0,8.6818,8.7305,8.6679,8.6748,23200.0
2008-12-03 11:45:00,12.47,12.49,12.4,12.46,32000.0,8.6818,8.6957,8.633,8.6748,32000.0
2008-12-03 11:50:00,12.47,12.47,12.4,12.42,33700.0,8.6818,8.6818,8.633,8.647,33700.0
2008-12-03 11:55:00,12.42,12.5,12.42,12.5,14300.0,8.647,8.7027,8.647,8.7027,14300.0
2008-12-03 12:00:00,12.5,12.51,12.29,12.29,27200.0,8.7027,8.7096,8.5565,8.5565,27200.0
2008-12-03 12:05:00,12.28,12.34,12.22,12.23,23100.0,8.5495,8.5913,8.5077,8.5147,23100.0
2008-12-03 12:10:00,12.23,12.32,12.23,12.24,23200.0,8.5147,8.5773,8.5147,8.5217,23200.0
2008-12-03 12:15:00,12.24,12.27,12.22,12.23,28300.0,8.5217,8.5425,8.5077,8.5147,28300.0
2008-12-03 12:20:00,12.23,12.27,12.22,12.26,30200.0,8.5147,8.5425,8.5077,8.5356,30200.0
2008-12-03 12:25:00,12.26,12.39,12.26,12.35,16300.0,8.5356,8.6261,8.5356,8.5982,16300.0
2008-12-03 12:30:00,12.34,12.43,12.34,12.42,20200.0,8.5913,8.6539,8.5913,8.647,20200.0
2008-12-03 12:35:00,12.41,12.46,12.32,12.39,28900.0,8.64,8.6748,8.5773,8.6261,28900.0
2008-12-03 12:40:00,12.38,12.4,12.27,12.29,20000.0,8.6191,8.633,8.5425,8.5565,20000.0
2008-12-03 12:45:00,12.29,12.35,12.26,12.29,23200.0,8.5565,8.5982,8.5356,8.5565,23200.0
2008-12-03 12:50:00,12.28,12.31,12.24,12.31,19400.0,8.5495,8.5704,8.5217,8.5704,19400.0
2008-12-03 12:55:00,12.31,12.37,12.25,12.26,22000.0,8.5704,8.6122,8.5286,8.5356,22000.0
2008-12-03 13:00:00,12.26,12.28,12.24,12.27,11500.0,8.5356,8.5495,8.5217,8.5425,11500.0
2008-12-03 13:05:00,12.27,12.27,12.24,12.27,8300.0,8.5425,8.5425,8.5217,8.5425,8300.0
2008-12-03 13:10:00,12.26,12.27,12.24,12.27,14800.0,8.5356,8.5425,8.5217,8.5425,14800.0
2008-12-03 13:15:00,12.26,12.35,12.26,12.31,8600.0,8.5356,8.5982,8.5356,8.5704,8600.0
2008-12-03 13:20:00,12.32,12.36,12.21,12.21,15700.0,8.5773,8.6052,8.5008,8.5008,15700.0
2008-12-03 13:25:00,12.2,12.21,12.1,12.16,23900.0,8.4938,8.5008,8.4242,8.466,23900.0
2008-12-03 13:30:00,12.14,12.14,12.04,12.1,14600.0,8.452,8.452,8.3824,8.4242,14600.0
2008-12-03 13:35:00,12.09,12.18,12.08,12.15,18600.0,8.4172,8.4799,8.4103,8.459,18600.0
2008-12-03 13:40:00,12.14,12.15,12.06,12.08,22600.0,8.452,8.459,8.3963,8.4103,22600.0
2008-12-03 13:45:00,12.1,12.1,12.01,12.09,11500.0,8.4242,8.4242,8.3615,8.4172,11500.0
2008-12-03 13:50:00,12.1,12.12,12.05,12.07,19700.0,8.4242,8.4381,8.3894,8.4033,19700.0
2008-12-03 13:55:00,12.05,12.11,12.04,12.08,14100.0,8.3894,8.4311,8.3824,8.4103,14100.0
2008-12-03 14:00:00,12.08,12.2,12.08,12.2,28000.0,8.4103,8.4938,8.4103,8.4938,28000.0
2008-12-03 14:05:00,12.2,12.2,12.05,12.15,28900.0,8.4938,8.4938,8.3894,8.459,28900.0
2008-12-03 14:10:00,12.14,12.24,12.11,12.14,29600.0,8.452,8.5217,8.4311,8.452,29600.0
2008-12-03 14:15:00,12.14,12.27,12.12,12.25,32200.0,8.452,8.5425,8.4381,8.5286,32200.0
2008-12-03 14:20:00,12.26,12.34,12.23,12.31,21700.0,8.5356,8.5913,8.5147,8.5704,21700.0
2008-12-03 14:25:00,12.32,12.51,12.31,12.38,34100.0,8.5773,8.7096,8.5704,8.6191,34100.0
2008-12-03 14:30:00,12.38,12.61,12.38,12.54,45200.0,8.6191,8.7793,8.6191,8.7305,45200.0
2008-12-03 14:35:00,12.54,12.6,12.42,12.42,31500.0,8.7305,8.7723,8.647,8.647,31500.0
2008-12-03 14:40:00,12.41,12.51,12.38,12.41,41500.0,8.64,8.7096,8.6191,8.64,41500.0
2008-12-03 14:45:00,12.41,12.6,12.41,12.5,33800.0,8.64,8.7723,8.64,8.7027,33800.0
2008-12-03 14:50:00,12.52,12.65,12.51,12.51,33100.0,8.7166,8.8071,8.7096,8.7096,33100.0
2008-12-03 14:55:00,12.51,12.58,12.4,12.43,25100.0,8.7096,8.7584,8.633,8.6539,25100.0
2008-12-03 15:00:00,12.43,12.49,12.3,12.41,27500.0,8.6539,8.6957,8.5634,8.64,27500.0
2008-12-03 15:05:00,12.42,12.67,12.4,12.63,48700.0,8.647,8.821,8.633,8.7932,48700.0
2008-12-03 15:10:00,12.63,12.65,12.48,12.53,47800.0,8.7932,8.8071,8.6887,8.7236,47800.0
2008-12-03 15:15:00,12.54,12.6,12.4,12.6,37400.0,8.7305,8.7723,8.633,8.7723,37400.0
2008-12-03 15:20:00,12.61,12.66,12.47,12.48,41500.0,8.7793,8.8141,8.6818,8.6887,41500.0
2008-12-03 15:25:00,12.48,12.63,12.45,12.63,61500.0,8.6887,8.7932,8.6679,8.7932,61500.0
2008-12-03 15:30:00,12.63,12.73,12.44,12.69,76300.0,8.7932,8.8628,8.6609,8.8349,76300.0
2008-12-03 15:35:00,12.69,12.77,12.58,12.74,55700.0,8.8349,8.8906,8.7584,8.8698,55700.0
2008-12-03 15:40:00,12.74,13.0,12.74,12.85,99600.0,8.8698,9.0508,8.8698,8.9463,99600.0
2008-12-03 15:45:00,12.85,12.95,12.7,12.92,73900.0,8.9463,9.016,8.8419,8.9951,73900.0
2008-12-03 15:50:00,12.92,13.0,12.86,12.99,91600.0,8.9951,9.0508,8.9533,9.0438,91600.0
2008-12-03 15:55:00,12.98,13.02,12.91,12.93,129200.0,9.0369,9.0647,8.9881,9.002,129200.0
2008-12-04 09:30:00,12.63,12.8,12.53,12.76,17400.0,8.7932,8.9115,8.7236,8.8837,17400.0
2008-12-04 09:35:00,12.77,12.84,12.56,12.69,39600.0,8.8906,8.9394,8.7444,8.8349,39600.0
2008-12-04 09:40:00,12.69,12.98,12.69,12.89,72700.0,8.8349,9.0369,8.8349,8.9742,72700.0
2008-12-04 09:45:00,12.88,13.09,12.86,12.99,54300.0,8.9672,9.1134,8.9533,9.0438,54300.0
2008-12-04 09:50:00,12.99,13.17,12.98,13.15,45100.0,9.0438,9.1691,9.0369,9.1552,45100.0
2008-12-04 09:55:00,13.14,13.42,13.09,13.37,33000.0,9.1482,9.3432,9.1134,9.3084,33000.0
2008-12-04 10:00:00,13.37,13.4,13.22,13.25,63200.0,9.3084,9.3293,9.2039,9.2248,63200.0
2008-12-04 10:05:00,13.27,13.27,12.99,12.99,81700.0,9.2388,9.2388,9.0438,9.0438,81700.0
2008-12-04 10:10:00,12.99,13.0,12.89,12.89,18500.0,9.0438,9.0508,8.9742,8.9742,18500.0
2008-12-04 10:15:00,12.91,13.07,12.88,13.01,34700.0,8.9881,9.0995,8.9672,9.0577,34700.0
2008-12-04 10:20:00,12.96,13.11,12.96,13.03,26800.0,9.0229,9.1274,9.0229,9.0717,26800.0
2008-12-04 10:25:00,13.02,13.05,12.97,13.0,24500.0,9.0647,9.0856,9.0299,9.0508,24500.0
2008-12-04 10:30:00,13.01,13.1,13.0,13.1,61300.0,9.0577,9.1204,9.0508,9.1204,61300.0
2008-12-04 10:35:00,13.1,13.31,13.1,13.27,13800.0,9.1204,9.2666,9.1204,9.2388,13800.0
2008-12-04 10:40:00,13.28,13.39,13.25,13.29,16400.0,9.2457,9.3223,9.2248,9.2527,16400.0
2008-12-04 10:45:00,13.26,13.34,13.23,13.27,15600.0,9.2318,9.2875,9.2109,9.2388,15600.0
2008-12-04 10:50:00,13.25,13.26,13.17,13.18,63200.0,9.2248,9.2318,9.1691,9.1761,63200.0
2008-12-04 10:55:00,13.17,13.3,13.17,13.3,13900.0,9.1691,9.2596,9.1691,9.2596,13900.0
2008-12-04 11:00:00,13.29,13.37,13.28,13.37,13100.0,9.2527,9.3084,9.2457,9.3084,13100.0
2008-12-04 11:05:00,13.37,13.37,13.23,13.23,10600.0,9.3084,9.3084,9.2109,9.2109,10600.0
2008-12-04 11:10:00,13.23,13.24,13.07,13.22,15500.0,9.2109,9.2179,9.0995,9.2039,15500.0
2008-12-04 11:15:00,13.22,13.25,13.15,13.16,11100.0,9.2039,9.2248,9.1552,9.1622,11100.0
2008-12-04 11:20:00,13.15,13.26,13.14,13.25,6500.0,9.1552,9.2318,9.1482,9.2248,6500.0
2008-12-04 11:25:00,13.27,13.28,13.17,13.17,9100.0,9.2388,9.2457,9.1691,9.1691,9100.0
2008-12-04 11:30:00,13.17,13.17,13.04,13.13,14900.0,9.1691,9.1691,9.0786,9.1413,14900.0
2008-12-04 11:35:00,13.13,13.13,13.05,13.12,7600.0,9.1413,9.1413,9.0856,9.1343,7600.0
2008-12-04 11:40:00,13.11,13.14,13.03,13.03,8400.0,9.1274,9.1482,9.0717,9.0717,8400.0
2008-12-04 11:45:00,13.02,13.15,13.0,13.14,13400.0,9.0647,9.1552,9.0508,9.1482,13400.0
2008-12-04 11:50:00,13.14,13.19,13.1,13.18,15600.0,9.1482,9.1831,9.1204,9.1761,15600.0
2008-12-04 11:55:00,13.2,13.33,13.2,13.21,34300.0,9.19,9.2805,9.19,9.197,34300.0
2008-12-04 12:00:00,13.2,13.2,13.06,13.07,10600.0,9.19,9.19,9.0925,9.0995,10600.0
2008-12-04 12:05:00,13.06,13.12,13.02,13.12,17200.0,9.0925,9.1343,9.0647,9.1343,17200.0
2008-12-04 12:10:00,13.12,13.12,13.04,13.07,12800.0,9.1343,9.1343,9.0786,9.0995,12800.0
2008-12-04 12:15:00,13.07,13.09,12.99,12.99,20600.0,9.0995,9.1134,9.0438,9.0438,20600.0
2008-12-04 12:20:00,12.99,13.06,12.96,13.06,29400.0,9.0438,9.0925,9.0229,9.0925,29400.0
2008-12-04 12:25:00,13.07,13.07,13.01,13.04,19500.0,9.0995,9.0995,9.0577,9.0786,19500.0
2008-12-04 12:30:00,13.06,13.06,12.98,13.03,18200.0,9.0925,9.0925,9.0369,9.0717,18200.0
2008-12-04 12:35:00,13.01,13.1,12.99,13.08,21400.0,9.0577,9.1204,9.0438,9.1065,21400.0
2008-12-04 12:40:00,13.08,13.2,13.04,13.18,14700.0,9.1065,9.19,9.0786,9.1761,14700.0
2008-12-04 12:45:00,13.18,13.2,13.11,13.12,8200.0,9.1761,9.19,9.1274,9.1343,8200.0
2008-12-04 12:50:00,13.12,13.2,13.1,13.2,11500.0,9.1343,9.19,9.1204,9.19,11500.0
2008-12-04 12:55:00,13.2,13.26,13.19,13.2,8000.0,9.19,9.2318,9.1831,9.19,8000.0
2008-12-04 13:00:00,13.18,13.18,13.09,13.18,11500.0,9.1761,9.1761,9.1134,9.1761,11500.0
2008-12-04 13:05:00,13.18,13.19,13.12,13.13,5900.0,9.1761,9.1831,9.1343,9.1413,5900.0
2008-12-04 13:10:00,13.13,13.14,13.05,13.06,7100.0,9.1413,9.1482,9.0856,9.0925,7100.0
2008-12-04 13:15:00,13.05,13.08,13.04,13.06,9600.0,9.0856,9.1065,9.0786,9.0925,9600.0
2008-12-04 13:20:00,13.05,13.09,13.05,13.07,6300.0,9.0856,9.1134,9.0856,9.0995,6300.0
2008-12-04 13:25:00,13.07,13.07,13.0,13.0,25900.0,9.0995,9.0995,9.0508,9.0508,25900.0
2008-12-04 13:30:00,13.0,13.12,12.98,13.07,22600.0,9.0508,9.1343,9.0369,9.0995,22600.0
2008-12-04 13:35:00,13.07,13.15,13.07,13.13,11700.0,9.0995,9.1552,9.0995,9.1413,11700.0
2008-12-04 13:40:00,13.12,13.14,13.08,13.1,12400.0,9.1343,9.1482,9.1065,9.1204,12400.0
2008-12-04 13:45:00,13.08,13.15,13.07,13.11,33100.0,9.1065,9.1552,9.0995,9.1274,33100.0
2008-12-04 13:50:00,13.11,13.24,13.07,13.19,18000.0,9.1274,9.2179,9.0995,9.1831,18000.0
2008-12-04 13:55:00,13.19,13.19,13.09,13.11,32200.0,9.1831,9.1831,9.1134,9.1274,32200.0
2008-12-04 14:00:00,13.11,13.28,13.09,13.18,23400.0,9.1274,9.2457,9.1134,9.1761,23400.0
2008-12-04 14:05:00,13.17,13.37,13.17,13.25,45400.0,9.1691,9.3084,9.1691,9.2248,45400.0
2008-12-04 14:10:00,13.25,13.33,13.21,13.27,13700.0,9.2248,9.2805,9.197,9.2388,13700.0
2008-12-04 14:15:00,13.27,13.28,13.15,13.28,23500.0,9.2388,9.2457,9.1552,9.2457,23500.0
2008-12-04 14:20:00,13.27,13.39,13.26,13.38,11400.0,9.2388,9.3223,9.2318,9.3153,11400.0
2008-12-04 14:25:00,13.38,13.38,13.23,13.24,30000.0,9.3153,9.3153,9.2109,9.2179,30000.0
2008-12-04 14:30:00,13.23,13.46,13.23,13.44,19200.0,9.2109,9.371,9.2109,9.3571,19200.0
2008-12-04 14:35:00,13.44,13.48,13.39,13.46,19700.0,9.3571,9.385,9.3223,9.371,19700.0
2008-12-04 14:40:00,13.47,13.47,13.3,13.3,18000.0,9.378,9.378,9.2596,9.2596,18000.0
2008-12-04 14:45:00,13.3,13.38,13.2,13.38,32300.0,9.2596,9.3153,9.19,9.3153,32300.0
2008-12-04 14:50:00,13.37,13.45,13.32,13.44,23500.0,9.3084,9.3641,9.2736,9.3571,23500.0
2008-12-04 14:55:00,13.45,13.53,13.34,13.36,32000.0,9.3641,9.4198,9.2875,9.3014,32000.0
2008-12-04 15:00:00,13.34,13.36,13.2,13.24,49500.0,9.2875,9.3014,9.19,9.2179,49500.0
2008-12-04 15:05:00,13.22,13.27,13.08,13.24,49900.0,9.2039,9.2388,9.1065,9.2179,49900.0
2008-12-04 15:10:00,13.25,13.28,13.15,13.16,52100.0,9.2248,9.2457,9.1552,9.1622,52100.0
2008-12-04 15:15:00,13.16,13.32,13.13,13.31,134100.0,9.1622,9.2736,9.1413,9.2666,134100.0
2008-12-04 15:20:00,13.34,13.34,13.18,13.25,137100.0,9.2875,9.2875,9.1761,9.2248,137100.0
2008-12-04 15:25:00,13.25,13.34,13.2,13.24,100800.0,9.2248,9.2875,9.19,9.2179,100800.0
2008-12-04 15:30:00,13.22,13.4,13.2,13.26,100400.0,9.2039,9.3293,9.19,9.2318,100400.0
2008-12-04 15:35:00,13.26,13.32,13.16,13.25,101200.0,9.2318,9.2736,9.1622,9.2248,101200.0
2008-12-04 15:40:00,13.26,13.56,13.2,13.44,126600.0,9.2318,9.4407,9.19,9.3571,126600.0
2008-12-04 15:45:00,13.44,13.53,13.29,13.31,69500.0,9.3571,9.4198,9.2527,9.2666,69500.0
2008-12-04 15:50:00,13.32,13.35,13.22,13.35,74000.0,9.2736,9.2944,9.2039,9.2944,74000.0
2008-12-04 15:55:00,13.34,13.5,13.29,13.5,89200.0,9.2875,9.3989,9.2527,9.3989,89200.0
2008-12-05 09:30:00,13.27,13.32,13.06,13.3,39900.0,9.2388,9.2736,9.0925,9.2596,39900.0
2008-12-05 09:35:00,13.3,13.65,13.25,13.55,31500.0,9.2596,9.5033,9.2248,9.4337,31500.0
2008-12-05 09:40:00,13.56,13.67,13.36,13.47,22100.0,9.4407,9.5172,9.3014,9.378,22100.0
2008-12-05 09:45:00,13.45,13.48,13.3,13.32,30400.0,9.3641,9.385,9.2596,9.2736,30400.0
2008-12-05 09:50:00,13.32,13.57,13.32,13.51,40400.0,9.2736,9.4476,9.2736,9.4058,40400.0
2008-12-05 09:55:00,13.51,13.51,13.22,13.23,47500.0,9.4058,9.4058,9.2039,9.2109,47500.0
2008-12-05 10:00:00,13.23,13.38,13.21,13.35,60700.0,9.2109,9.3153,9.197,9.2944,60700.0
2008-12-05 10:05:00,13.35,13.4,13.24,13.35,29600.0,9.2944,9.3293,9.2179,9.2944,29600.0
2008-12-05 10:10:00,13.34,13.39,13.25,13.27,43300.0,9.2875,9.3223,9.2248,9.2388,43300.0
2008-12-05 10:15:00,13.27,13.44,13.27,13.35,28700.0,9.2388,9.3571,9.2388,9.2944,28700.0
2008-12-05 10:20:00,13.35,13.38,13.22,13.26,28300.0,9.2944,9.3153,9.2039,9.2318,28300.0
2008-12-05 10:25:00,13.26,13.33,13.23,13.26,16900.0,9.2318,9.2805,9.2109,9.2318,16900.0
2008-12-05 10:30:00,13.24,13.43,13.24,13.35,292000.0,9.2179,9.3501,9.2179,9.2944,292000.0
2008-12-05 10:35:00,13.35,13.35,13.22,13.31,17300.0,9.2944,9.2944,9.2039,9.2666,17300.0
2008-12-05 10:40:00,13.3,13.33,13.21,13.21,15700.0,9.2596,9.2805,9.197,9.197,15700.0
2008-12-05 10:45:00,13.22,13.5,13.22,13.49,20800.0,9.2039,9.3989,9.2039,9.3919,20800.0
2008-12-05 10:50:00,13.49,13.59,13.45,13.58,16300.0,9.3919,9.4615,9.3641,9.4546,16300.0
2008-12-05 10:55:00,13.58,13.91,13.58,13.83,52900.0,9.4546,9.6843,9.4546,9.6286,52900.0
2008-12-05 11:00:00,13.83,13.9,13.79,13.79,22700.0,9.6286,9.6774,9.6008,9.6008,22700.0
2008-12-05 11:05:00,13.79,13.85,13.72,13.81,18200.0,9.6008,9.6426,9.552,9.6147,18200.0
2008-12-05 11:10:00,13.81,13.97,13.81,13.9,22200.0,9.6147,9.7261,9.6147,9.6774,22200.0
2008-12-05 11:15:00,13.88,13.88,13.79,13.88,14100.0,9.6634,9.6634,9.6008,9.6634,14100.0
2008-12-05 11:20:00,13.9,13.9,13.76,13.77,18300.0,9.6774,9.6774,9.5799,9.5869,18300.0
2008-12-05 11:25:00,13.77,13.84,13.77,13.83,8700.0,9.5869,9.6356,9.5869,9.6286,8700.0
2008-12-05 11:30:00,13.83,13.89,13.78,13.88,12200.0,9.6286,9.6704,9.5938,9.6634,12200.0
2008-12-05 11:35:00,13.87,13.89,13.81,13.89,18800.0,9.6565,9.6704,9.6147,9.6704,18800.0
2008-12-05 11:40:00,13.9,14.03,13.9,14.0,32600.0,9.6774,9.7679,9.6774,9.747,32600.0
2008-12-05 11:45:00,14.0,14.01,13.94,14.0,31200.0,9.747,9.754,9.7052,9.747,31200.0
2008-12-05 11:50:00,14.0,14.13,14.0,14.13,20500.0,9.747,9.8375,9.747,9.8375,20500.0
2008-12-05 11:55:00,14.12,14.12,14.04,14.06,24100.0,9.8305,9.8305,9.7748,9.7888,24100.0
2008-12-05 12:00:00,14.06,14.16,14.04,14.06,35900.0,9.7888,9.8584,9.7748,9.7888,35900.0
2008-12-05 12:05:00,14.06,14.14,14.03,14.14,23200.0,9.7888,9.8445,9.7679,9.8445,23200.0
2008-12-05 12:10:00,14.12,14.17,14.1,14.15,23300.0,9.8305,9.8653,9.8166,9.8514,23300.0
2008-12-05 12:15:00,14.14,14.18,14.1,14.16,31000.0,9.8445,9.8723,9.8166,9.8584,31000.0
2008-12-05 12:20:00,14.15,14.18,14.06,14.12,34000.0,9.8514,9.8723,9.7888,9.8305,34000.0
2008-12-05 12:25:00,14.12,14.2,14.09,14.14,26000.0,9.8305,9.8862,9.8096,9.8445,26000.0
2008-12-05 12:30:00,14.14,14.14,13.98,14.02,30400.0,9.8445,9.8445,9.7331,9.7609,30400.0
2008-12-05 12:35:00,14.0,14.1,13.99,14.09,4700.0,9.747,9.8166,9.74,9.8096,4700.0
2008-12-05 12:40:00,14.1,14.19,14.09,14.19,27500.0,9.8166,9.8793,9.8096,9.8793,27500.0
2008-12-05 12:45:00,14.19,14.27,14.19,14.22,33300.0,9.8793,9.935,9.8793,9.9002,33300.0
2008-12-05 12:50:00,14.22,14.26,14.18,14.26,14700.0,9.9002,9.928,9.8723,9.928,14700.0
2008-12-05 12:55:00,14.25,14.3,14.2,14.3,25700.0,9.921,9.9559,9.8862,9.9559,25700.0
2008-12-05 13:00:00,14.3,14.48,14.3,14.47,32700.0,9.9559,10.0812,9.9559,10.0742,32700.0
2008-12-05 13:05:00,14.47,14.55,14.42,14.47,37700.0,10.0742,10.1299,10.0394,10.0742,37700.0
2008-12-05 13:10:00,14.48,14.64,14.48,14.57,39000.0,10.0812,10.1926,10.0812,10.1438,39000.0
2008-12-05 13:15:00,14.56,14.62,14.55,14.55,23800.0,10.1369,10.1786,10.1299,10.1299,23800.0
2008-12-05 13:20:00,14.55,14.6,14.51,14.56,23000.0,10.1299,10.1647,10.1021,10.1369,23000.0
2008-12-05 13:25:00,14.56,14.66,14.54,14.54,22100.0,10.1369,10.2065,10.1229,10.1229,22100.0
2008-12-05 13:30:00,14.55,14.79,14.53,14.77,31600.0,10.1299,10.297,10.116,10.2831,31600.0
2008-12-05 13:35:00,14.75,14.76,14.69,14.72,29300.0,10.2691,10.2761,10.2274,10.2483,29300.0
2008-12-05 13:40:00,14.72,14.75,14.7,14.72,24100.0,10.2483,10.2691,10.2343,10.2483,24100.0
2008-12-05 13:45:00,14.73,14.89,14.73,14.89,26700.0,10.2552,10.3666,10.2552,10.3666,26700.0
2008-12-05 13:50:00,14.89,15.0,14.89,14.95,40300.0,10.3666,10.4432,10.3666,10.4084,40300.0
2008-12-05 13:55:00,14.94,15.11,14.94,15.02,65700.0,10.4014,10.5198,10.4014,10.4571,65700.0
2008-12-05 14:00:00,15.01,15.03,14.88,14.9,52200.0,10.4502,10.4641,10.3597,10.3736,52200.0
2008-12-05 14:05:00,14.9,14.94,14.7,14.7,35600.0,10.3736,10.4014,10.2343,10.2343,35600.0
2008-12-05 14:10:00,14.7,14.77,14.65,14.75,21700.0,10.2343,10.2831,10.1995,10.2691,21700.0
2008-12-05 14:15:00,14.75,14.8,14.64,14.77,44800.0,10.2691,10.304,10.1926,10.2831,44800.0
2008-12-05 14:20:00,14.78,14.93,14.77,14.9,31100.0,10.29,10.3945,10.2831,10.3736,31100.0
2008-12-05 14:25:00,14.91,14.95,14.81,14.84,23500.0,10.3805,10.4084,10.3109,10.3318,23500.0
2008-12-05 14:30:00,14.85,15.05,14.82,15.05,34900.0,10.3388,10.478,10.3179,10.478,34900.0
2008-12-05 14:35:00,15.05,15.11,15.01,15.11,39100.0,10.478,10.5198,10.4502,10.5198,39100.0
2008-12-05 14:40:00,15.16,15.41,15.16,15.29,34000.0,10.5546,10.7286,10.5546,10.6451,34000.0
2008-12-05 14:45:00,15.3,15.7,15.3,15.7,83500.0,10.6521,10.9306,10.6521,10.9306,83500.0
2008-12-05 14:50:00,15.67,15.67,15.41,15.44,104000.0,10.9097,10.9097,10.7286,10.7495,104000.0
2008-12-05 14:55:00,15.43,15.51,15.37,15.4,70900.0,10.7426,10.7983,10.7008,10.7217,70900.0
2008-12-05 15:00:00,15.4,15.5,15.04,15.14,115900.0,10.7217,10.7913,10.4711,10.5407,115900.0
2008-12-05 15:05:00,15.13,15.26,15.05,15.15,159100.0,10.5337,10.6242,10.478,10.5476,159100.0
2008-12-05 15:10:00,15.15,15.44,15.09,15.44,162200.0,10.5476,10.7495,10.5059,10.7495,162200.0
2008-12-05 15:15:00,15.45,15.51,15.35,15.4,119800.0,10.7565,10.7983,10.6869,10.7217,119800.0
2008-12-05 15:20:00,15.4,15.66,15.34,15.66,106100.0,10.7217,10.9027,10.6799,10.9027,106100.0
2008-12-05 15:25:00,15.65,15.97,15.64,15.95,189400.0,10.8957,11.1185,10.8888,11.1046,189400.0
2008-12-05 15:30:00,15.95,16.09,15.94,16.06,218700.0,11.1046,11.2021,11.0976,11.1812,218700.0
2008-12-05 15:35:00,16.06,16.52,15.92,16.21,419200.0,11.1812,11.5014,11.0837,11.2856,419200.0
2008-12-05 15:40:00,16.21,16.21,16.01,16.04,224900.0,11.2856,11.2856,11.1464,11.1673,224900.0
2008-12-05 15:45:00,16.04,16.06,15.66,15.75,395600.0,11.1673,11.1812,10.9027,10.9654,395600.0
2008-12-05 15:50:00,15.75,15.81,15.61,15.75,336100.0,10.9654,11.0071,10.8679,10.9654,336100.0
2008-12-05 15:55:00,15.75,15.76,15.66,15.73,404800.0,10.9654,10.9723,10.9027,10.9514,404800.0
2008-12-08 09:30:00,16.07,16.88,16.07,16.85,113500.0,11.1882,11.7521,11.1882,11.7312,113500.0
2008-12-08 09:35:00,16.85,17.19,16.76,17.02,137200.0,11.7312,11.9679,11.6685,11.8496,137200.0
2008-12-08 09:40:00,17.01,17.15,16.89,17.07,62200.0,11.8426,11.9401,11.759,11.8844,62200.0
2008-12-08 09:45:00,17.08,17.08,16.74,16.9,62900.0,11.8913,11.8913,11.6546,11.766,62900.0
2008-12-08 09:50:00,16.9,16.93,16.74,16.81,130900.0,11.766,11.7869,11.6546,11.7033,130900.0
2008-12-08 09:55:00,16.86,17.01,16.78,16.78,185100.0,11.7382,11.8426,11.6825,11.6825,185100.0
2008-12-08 10:00:00,16.78,16.8,16.42,16.72,117300.0,11.6825,11.6964,11.4318,11.6407,117300.0
2008-12-08 10:05:00,16.72,16.79,16.6,16.74,75000.0,11.6407,11.6894,11.5571,11.6546,75000.0
2008-12-08 10:10:00,16.75,16.75,16.6,16.62,131800.0,11.6616,11.6616,11.5571,11.5711,131800.0
2008-12-08 10:15:00,16.63,16.68,16.24,16.3,80300.0,11.578,11.6128,11.3065,11.3483,80300.0
2008-12-08 10:20:00,16.3,16.39,16.25,16.31,96100.0,11.3483,11.4109,11.3135,11.3552,96100.0
2008-12-08 10:25:00,16.33,16.49,16.23,16.25,192900.0,11.3692,11.4806,11.2995,11.3135,192900.0
2008-12-08 10:30:00,16.28,16.33,16.19,16.33,75800.0,11.3344,11.3692,11.2717,11.3692,75800.0
2008-12-08 10:35:00,16.32,16.33,16.2,16.25,70300.0,11.3622,11.3692,11.2787,11.3135,70300.0
2008-12-08 10:40:00,16.25,16.31,16.24,16.31,54900.0,11.3135,11.3552,11.3065,11.3552,54900.0
2008-12-08 10:45:00,16.31,16.41,16.31,16.35,60400.0,11.3552,11.4249,11.3552,11.3831,60400.0
2008-12-08 10:50:00,16.35,16.59,16.35,16.47,88600.0,11.3831,11.5502,11.3831,11.4666,88600.0
2008-12-08 10:55:00,16.47,16.51,16.39,16.47,45400.0,11.4666,11.4945,11.4109,11.4666,45400.0
2008-12-08 11:00:00,16.49,16.54,16.42,16.45,37000.0,11.4806,11.5154,11.4318,11.4527,37000.0
2008-12-08 11:05:00,16.46,16.46,16.29,16.33,52600.0,11.4597,11.4597,11.3413,11.3692,52600.0
2008-12-08 11:10:00,16.34,16.44,16.34,16.38,33500.0,11.3761,11.4457,11.3761,11.404,33500.0
2008-12-08 11:15:00,16.38,16.4,16.3,16.4,24700.0,11.404,11.4179,11.3483,11.4179,24700.0
2008-12-08 11:20:00,16.4,16.4,16.36,16.36,37500.0,11.4179,11.4179,11.3901,11.3901,37500.0
2008-12-08 11:25:00,16.36,16.39,16.32,16.37,132800.0,11.3901,11.4109,11.3622,11.397,132800.0
2008-12-08 11:30:00,16.38,16.53,16.36,16.51,142400.0,11.404,11.5084,11.3901,11.4945,142400.0
2008-12-08 11:35:00,16.53,16.53,16.38,16.51,58900.0,11.5084,11.5084,11.404,11.4945,58900.0
2008-12-08 11:40:00,16.5,16.5,16.45,16.49,24200.0,11.4875,11.4875,11.4527,11.4806,24200.0
2008-12-08 11:45:00,16.48,16.51,16.29,16.35,77100.0,11.4736,11.4945,11.3413,11.3831,77100.0
2008-12-08 11:50:00,16.34,16.41,16.33,16.38,17900.0,11.3761,11.4249,11.3692,11.404,17900.0
2008-12-08 11:55:00,16.4,16.42,16.25,16.4,28100.0,11.4179,11.4318,11.3135,11.4179,28100.0
2008-12-08 12:00:00,16.41,16.49,16.34,16.36,15600.0,11.4249,11.4806,11.3761,11.3901,15600.0
2008-12-08 12:05:00,16.35,16.38,16.21,16.24,15000.0,11.3831,11.404,11.2856,11.3065,15000.0
2008-12-08 12:10:00,16.24,16.28,16.15,16.18,60800.0,11.3065,11.3344,11.2438,11.2647,60800.0
2008-12-08 12:15:00,16.19,16.24,16.16,16.17,47500.0,11.2717,11.3065,11.2508,11.2578,47500.0
2008-12-08 12:20:00,16.18,16.18,15.97,16.0,105400.0,11.2647,11.2647,11.1185,11.1394,105400.0
2008-12-08 12:25:00,16.0,16.1,15.99,16.09,17300.0,11.1394,11.209,11.1325,11.2021,17300.0
2008-12-08 12:30:00,16.1,16.12,16.07,16.08,23100.0,11.209,11.223,11.1882,11.1951,23100.0
2008-12-08 12:35:00,16.08,16.12,15.96,16.07,49400.0,11.1951,11.223,11.1116,11.1882,49400.0
2008-12-08 12:40:00,16.07,16.09,16.02,16.03,27700.0,11.1882,11.2021,11.1533,11.1603,27700.0
2008-12-08 12:45:00,16.03,16.08,15.93,15.96,59800.0,11.1603,11.1951,11.0907,11.1116,59800.0
2008-12-08 12:50:00,15.96,16.04,15.95,15.95,69500.0,11.1116,11.1673,11.1046,11.1046,69500.0
2008-12-08 12:55:00,15.95,16.03,15.95,15.97,9600.0,11.1046,11.1603,11.1046,11.1185,9600.0
2008-12-08 13:00:00,15.96,16.1,15.96,16.05,53400.0,11.1116,11.209,11.1116,11.1742,53400.0
2008-12-08 13:05:00,16.04,16.05,15.97,15.99,23000.0,11.1673,11.1742,11.1185,11.1325,23000.0
2008-12-08 13:10:00,15.98,16.01,15.95,15.96,9200.0,11.1255,11.1464,11.1046,11.1116,9200.0
2008-12-08 13:15:00,15.95,15.97,15.88,15.9,38700.0,11.1046,11.1185,11.0559,11.0698,38700.0
2008-12-08 13:20:00,15.89,15.94,15.85,15.93,24700.0,11.0628,11.0976,11.035,11.0907,24700.0
2008-12-08 13:25:00,15.93,16.01,15.87,15.91,28900.0,11.0907,11.1464,11.0489,11.0768,28900.0
2008-12-08 13:30:00,15.91,15.97,15.8,15.92,83700.0,11.0768,11.1185,11.0002,11.0837,83700.0
2008-12-08 13:35:00,15.94,16.0,15.87,16.0,66700.0,11.0976,11.1394,11.0489,11.1394,66700.0
2008-12-08 13:40:00,16.0,16.02,15.93,15.94,33600.0,11.1394,11.1533,11.0907,11.0976,33600.0
2008-12-08 13:45:00,15.94,15.97,15.9,15.93,46600.0,11.0976,11.1185,11.0698,11.0907,46600.0
2008-12-08 13:50:00,15.94,15.98,15.76,15.77,46500.0,11.0976,11.1255,10.9723,10.9793,46500.0
2008-12-08 13:55:00,15.77,15.83,15.73,15.76,26100.0,10.9793,11.0211,10.9514,10.9723,26100.0
2008-12-08 14:00:00,15.76,15.89,15.75,15.89,48400.0,10.9723,11.0628,10.9654,11.0628,48400.0
2008-12-08 14:05:00,15.91,15.97,15.91,15.95,37700.0,11.0768,11.1185,11.0768,11.1046,37700.0
2008-12-08 14:10:00,15.95,16.06,15.95,16.06,33600.0,11.1046,11.1812,11.1046,11.1812,33600.0
2008-12-08 14:15:00,16.07,16.15,16.05,16.11,88300.0,11.1882,11.2438,11.1742,11.216,88300.0
2008-12-08 14:20:00,16.12,16.2,16.12,16.15,48600.0,11.223,11.2787,11.223,11.2438,48600.0
2008-12-08 14:25:00,16.17,16.2,16.11,16.12,34800.0,11.2578,11.2787,11.216,11.223,34800.0
2008-12-08 14:30:00,16.12,16.24,16.12,16.15,39900.0,11.223,11.3065,11.223,11.2438,39900.0
2008-12-08 14:35:00,16.15,16.22,16.09,16.21,52900.0,11.2438,11.2926,11.2021,11.2856,52900.0
2008-12-08 14:40:00,16.21,16.23,16.2,16.2,24600.0,11.2856,11.2995,11.2787,11.2787,24600.0
2008-12-08 14:45:00,16.19,16.22,16.1,16.17,48700.0,11.2717,11.2926,11.209,11.2578,48700.0
2008-12-08 14:50:00,16.17,16.18,16.12,16.16,24300.0,11.2578,11.2647,11.223,11.2508,24300.0
2008-12-08 14:55:00,16.16,16.21,16.15,16.21,34200.0,11.2508,11.2856,11.2438,11.2856,34200.0
2008-12-08 15:00:00,16.2,16.21,16.15,16.21,50800.0,11.2787,11.2856,11.2438,11.2856,50800.0
2008-12-08 15:05:00,16.2,16.2,16.12,16.17,75100.0,11.2787,11.2787,11.223,11.2578,75100.0
2008-12-08 15:10:00,16.17,16.18,16.13,16.14,105400.0,11.2578,11.2647,11.2299,11.2369,105400.0
2008-12-08 15:15:00,16.15,16.17,16.08,16.14,53400.0,11.2438,11.2578,11.1951,11.2369,53400.0
2008-12-08 15:20:00,16.13,16.18,16.1,16.14,69000.0,11.2299,11.2647,11.209,11.2369,69000.0
2008-12-08 15:25:00,16.14,16.21,16.14,16.18,148400.0,11.2369,11.2856,11.2369,11.2647,148400.0
2008-12-08 15:30:00,16.18,16.31,16.16,16.18,114500.0,11.2647,11.3552,11.2508,11.2647,114500.0
2008-12-08 15:35:00,16.18,16.22,16.04,16.04,110800.0,11.2647,11.2926,11.1673,11.1673,110800.0
2008-12-08 15:40:00,16.04,16.09,15.91,15.91,134800.0,11.1673,11.2021,11.0768,11.0768,134800.0
2008-12-08 15:45:00,15.91,15.91,15.73,15.78,141000.0,11.0768,11.0768,10.9514,10.9862,141000.0
2008-12-08 15:50:00,15.82,15.92,15.79,15.87,110500.0,11.0141,11.0837,10.9932,11.0489,110500.0
2008-12-08 15:55:00,15.87,16.06,15.87,16.0,203000.0,11.0489,11.1812,11.0489,11.1394,203000.0
2008-12-09 09:30:00,15.96,15.96,15.41,15.55,53200.0,11.1116,11.1116,10.7286,10.8261,53200.0
2008-12-09 09:35:00,15.55,15.57,15.4,15.49,57900.0,10.8261,10.84,10.7217,10.7843,57900.0
2008-12-09 09:40:00,15.5,15.53,15.27,15.42,167400.0,10.7913,10.8122,10.6312,10.7356,167400.0
2008-12-09 09:45:00,15.43,15.7,15.38,15.42,117200.0,10.7426,10.9306,10.7078,10.7356,117200.0
2008-12-09 09:50:00,15.42,15.47,15.29,15.3,52600.0,10.7356,10.7704,10.6451,10.6521,52600.0
2008-12-09 09:55:00,15.31,15.34,15.11,15.14,51500.0,10.659,10.6799,10.5198,10.5407,51500.0
2008-12-09 10:00:00,15.14,15.24,14.97,15.17,133700.0,10.5407,10.6103,10.4223,10.5616,133700.0
2008-12-09 10:05:00,15.15,15.17,14.91,15.0,48500.0,10.5476,10.5616,10.3805,10.4432,48500.0
2008-12-09 10:10:00,15.0,15.11,15.0,15.1,41900.0,10.4432,10.5198,10.4432,10.5128,41900.0
2008-12-09 10:15:00,15.1,15.47,15.1,15.42,35900.0,10.5128,10.7704,10.5128,10.7356,35900.0
2008-12-09 10:20:00,15.42,15.5,15.31,15.35,63200.0,10.7356,10.7913,10.659,10.6869,63200.0
2008-12-09 10:25:00,15.35,15.38,15.24,15.29,25900.0,10.6869,10.7078,10.6103,10.6451,25900.0
2008-12-09 10:30:00,15.29,15.43,15.26,15.43,68600.0,10.6451,10.7426,10.6242,10.7426,68600.0
2008-12-09 10:35:00,15.44,15.5,15.4,15.4,91400.0,10.7495,10.7913,10.7217,10.7217,91400.0
2008-12-09 10:40:00,15.41,15.6,15.36,15.6,112600.0,10.7286,10.8609,10.6938,10.8609,112600.0
2008-12-09 10:45:00,15.61,15.75,15.61,15.74,52900.0,10.8679,10.9654,10.8679,10.9584,52900.0
2008-12-09 10:50:00,15.75,15.75,15.64,15.64,45600.0,10.9654,10.9654,10.8888,10.8888,45600.0
2008-12-09 10:55:00,15.66,15.75,15.64,15.7,23200.0,10.9027,10.9654,10.8888,10.9306,23200.0
2008-12-09 11:00:00,15.73,15.75,15.59,15.61,42700.0,10.9514,10.9654,10.854,10.8679,42700.0
2008-12-09 11:05:00,15.6,15.61,15.53,15.56,12500.0,10.8609,10.8679,10.8122,10.8331,12500.0
2008-12-09 11:10:00,15.56,15.56,15.35,15.37,22700.0,10.8331,10.8331,10.6869,10.7008,22700.0
2008-12-09 11:15:00,15.38,15.45,15.36,15.4,109000.0,10.7078,10.7565,10.6938,10.7217,109000.0
2008-12-09 11:20:00,15.42,15.47,15.3,15.3,41800.0,10.7356,10.7704,10.6521,10.6521,41800.0
2008-12-09 11:25:00,15.28,15.4,15.28,15.32,20800.0,10.6381,10.7217,10.6381,10.666,20800.0
2008-12-09 11:30:00,15.32,15.41,15.3,15.39,15400.0,10.666,10.7286,10.6521,10.7147,15400.0
2008-12-09 11:35:00,15.41,15.47,15.21,15.28,22800.0,10.7286,10.7704,10.5894,10.6381,22800.0
2008-12-09 11:40:00,15.29,15.37,15.27,15.31,58000.0,10.6451,10.7008,10.6312,10.659,58000.0
2008-12-09 11:45:00,15.32,15.35,15.3,15.32,21500.0,10.666,10.6869,10.6521,10.666,21500.0
2008-12-09 11:50:00,15.31,15.36,15.3,15.34,22500.0,10.659,10.6938,10.6521,10.6799,22500.0
2008-12-09 11:55:00,15.33,15.38,15.28,15.29,14400.0,10.673,10.7078,10.6381,10.6451,14400.0
2008-12-09 12:00:00,15.29,15.39,15.25,15.34,36000.0,10.6451,10.7147,10.6173,10.6799,36000.0
2008-12-09 12:05:00,15.33,15.41,15.32,15.35,24800.0,10.673,10.7286,10.666,10.6869,24800.0
2008-12-09 12:10:00,15.33,15.37,15.25,15.28,25900.0,10.673,10.7008,10.6173,10.6381,25900.0
2008-12-09 12:15:00,15.27,15.28,15.1,15.12,26500.0,10.6312,10.6381,10.5128,10.5267,26500.0
2008-12-09 12:20:00,15.12,15.14,15.02,15.11,23800.0,10.5267,10.5407,10.4571,10.5198,23800.0
2008-12-09 12:25:00,15.1,15.14,15.03,15.11,25300.0,10.5128,10.5407,10.4641,10.5198,25300.0
2008-12-09 12:30:00,15.11,15.17,15.02,15.03,65600.0,10.5198,10.5616,10.4571,10.4641,65600.0
2008-12-09 12:35:00,15.03,15.13,15.01,15.06,31600.0,10.4641,10.5337,10.4502,10.485,31600.0
2008-12-09 12:40:00,15.06,15.12,15.01,15.07,26600.0,10.485,10.5267,10.4502,10.4919,26600.0
2008-12-09 12:45:00,15.07,15.08,14.94,14.94,65100.0,10.4919,10.4989,10.4014,10.4014,65100.0
2008-12-09 12:50:00,14.91,15.01,14.9,14.99,34500.0,10.3805,10.4502,10.3736,10.4362,34500.0
2008-12-09 12:55:00,14.99,15.0,14.77,14.83,36600.0,10.4362,10.4432,10.2831,10.3248,36600.0
2008-12-09 13:00:00,14.83,14.85,14.75,14.85,40000.0,10.3248,10.3388,10.2691,10.3388,40000.0
2008-12-09 13:05:00,14.86,14.93,14.84,14.91,25400.0,10.3457,10.3945,10.3318,10.3805,25400.0
2008-12-09 13:10:00,14.91,14.94,14.84,14.85,20700.0,10.3805,10.4014,10.3318,10.3388,20700.0
2008-12-09 13:15:00,14.84,14.84,14.59,14.66,36600.0,10.3318,10.3318,10.1578,10.2065,36600.0
2008-12-09 13:20:00,14.67,14.71,14.64,14.71,14400.0,10.2135,10.2413,10.1926,10.2413,14400.0
2008-12-09 13:25:00,14.72,14.72,14.63,14.63,11600.0,10.2483,10.2483,10.1856,10.1856,11600.0
2008-12-09 13:30:00,14.63,14.65,14.55,14.57,22300.0,10.1856,10.1995,10.1299,10.1438,22300.0
2008-12-09 13:35:00,14.58,14.71,14.56,14.7,48400.0,10.1508,10.2413,10.1369,10.2343,48400.0
2008-12-09 13:40:00,14.7,14.86,14.7,14.82,44500.0,10.2343,10.3457,10.2343,10.3179,44500.0
2008-12-09 13:45:00,14.82,15.0,14.78,15.0,36000.0,10.3179,10.4432,10.29,10.4432,36000.0
2008-12-09 13:50:00,15.0,15.0,14.88,14.94,33400.0,10.4432,10.4432,10.3597,10.4014,33400.0
2008-12-09 13:55:00,14.93,14.99,14.86,14.94,25700.0,10.3945,10.4362,10.3457,10.4014,25700.0
2008-12-09 14:00:00,14.92,14.95,14.84,14.89,25200.0,10.3875,10.4084,10.3318,10.3666,25200.0
2008-12-09 14:05:00,14.9,14.92,14.72,14.77,20200.0,10.3736,10.3875,10.2483,10.2831,20200.0
2008-12-09 14:10:00,14.78,14.86,14.77,14.86,16400.0,10.29,10.3457,10.2831,10.3457,16400.0
2008-12-09 14:15:00,14.87,14.95,14.82,14.91,18700.0,10.3527,10.4084,10.3179,10.3805,18700.0
2008-12-09 14:20:00,14.91,14.93,14.71,14.79,24800.0,10.3805,10.3945,10.2413,10.297,24800.0
2008-12-09 14:25:00,14.79,14.81,14.69,14.73,25500.0,10.297,10.3109,10.2274,10.2552,25500.0
2008-12-09 14:30:00,14.72,14.78,14.63,14.76,29300.0,10.2483,10.29,10.1856,10.2761,29300.0
2008-12-09 14:35:00,14.76,14.84,14.75,14.8,32800.0,10.2761,10.3318,10.2691,10.304,32800.0
2008-12-09 14:40:00,14.82,14.92,14.82,14.86,22400.0,10.3179,10.3875,10.3179,10.3457,22400.0
2008-12-09 14:45:00,14.86,14.9,14.77,14.86,92900.0,10.3457,10.3736,10.2831,10.3457,92900.0
2008-12-09 14:50:00,14.86,14.92,14.68,14.79,32800.0,10.3457,10.3875,10.2204,10.297,32800.0
2008-12-09 14:55:00,14.81,15.0,14.81,15.0,59200.0,10.3109,10.4432,10.3109,10.4432,59200.0
2008-12-09 15:00:00,14.99,15.0,14.79,14.94,69400.0,10.4362,10.4432,10.297,10.4014,69400.0
2008-12-09 15:05:00,14.93,15.0,14.8,14.98,72100.0,10.3945,10.4432,10.304,10.4293,72100.0
2008-12-09 15:10:00,14.99,14.99,14.72,14.81,51300.0,10.4362,10.4362,10.2483,10.3109,51300.0
2008-12-09 15:15:00,14.81,14.96,14.77,14.96,39900.0,10.3109,10.4154,10.2831,10.4154,39900.0
2008-12-09 15:20:00,14.96,15.0,14.78,14.85,79300.0,10.4154,10.4432,10.29,10.3388,79300.0
2008-12-09 15:25:00,14.85,14.86,14.67,14.78,55900.0,10.3388,10.3457,10.2135,10.29,55900.0
2008-12-09 15:30:00,14.78,14.8,14.61,14.65,99000.0,10.29,10.304,10.1717,10.1995,99000.0
2008-12-09 15:35:00,14.66,14.69,14.5,14.68,64100.0,10.2065,10.2274,10.0951,10.2204,64100.0
2008-12-09 15:40:00,14.68,14.7,14.52,14.65,113500.0,10.2204,10.2343,10.109,10.1995,113500.0
2008-12-09 15:45:00,14.65,14.74,14.53,14.62,116600.0,10.1995,10.2622,10.116,10.1786,116600.0
2008-12-09 15:50:00,14.62,14.79,14.55,14.63,113300.0,10.1786,10.297,10.1299,10.1856,113300.0
2008-12-09 15:55:00,14.62,14.66,14.53,14.61,117700.0,10.1786,10.2065,10.116,10.1717,117700.0
2008-12-10 09:30:00,14.76,15.0,14.75,14.87,19400.0,10.2761,10.4432,10.2691,10.3527,19400.0
2008-12-10 09:35:00,14.87,14.95,14.66,14.66,30000.0,10.3527,10.4084,10.2065,10.2065,30000.0
2008-12-10 09:40:00,14.66,14.88,14.62,14.78,22200.0,10.2065,10.3597,10.1786,10.29,22200.0
2008-12-10 09:45:00,14.79,14.91,14.66,14.68,28500.0,10.297,10.3805,10.2065,10.2204,28500.0
2008-12-10 09:50:00,14.67,14.78,14.55,14.71,30300.0,10.2135,10.29,10.1299,10.2413,30300.0
2008-12-10 09:55:00,14.71,14.71,14.57,14.57,18000.0,10.2413,10.2413,10.1438,10.1438,18000.0
2008-12-10 10:00:00,14.59,14.87,14.58,14.86,84400.0,10.1578,10.3527,10.1508,10.3457,84400.0
2008-12-10 10:05:00,14.86,14.92,14.82,14.9,35100.0,10.3457,10.3875,10.3179,10.3736,35100.0
2008-12-10 10:10:00,14.9,15.04,14.87,15.01,26700.0,10.3736,10.4711,10.3527,10.4502,26700.0
2008-12-10 10:15:00,15.0,15.08,14.94,14.99,93000.0,10.4432,10.4989,10.4014,10.4362,93000.0
2008-12-10 10:20:00,14.99,15.0,14.86,15.0,50600.0,10.4362,10.4432,10.3457,10.4432,50600.0
2008-12-10 10:25:00,15.0,15.0,14.96,14.98,20900.0,10.4432,10.4432,10.4154,10.4293,20900.0
2008-12-10 10:30:00,15.0,15.0,14.9,14.93,27800.0,10.4432,10.4432,10.3736,10.3945,27800.0
2008-12-10 10:35:00,14.92,15.0,14.84,14.97,26600.0,10.3875,10.4432,10.3318,10.4223,26600.0
2008-12-10 10:40:00,14.98,14.99,14.88,14.88,13900.0,10.4293,10.4362,10.3597,10.3597,13900.0
2008-12-10 10:45:00,14.89,14.92,14.85,14.9,16800.0,10.3666,10.3875,10.3388,10.3736,16800.0
2008-12-10 10:50:00,14.91,14.91,14.78,14.79,13100.0,10.3805,10.3805,10.29,10.297,13100.0
2008-12-10 10:55:00,14.78,14.88,14.73,14.78,43700.0,10.29,10.3597,10.2552,10.29,43700.0
2008-12-10 11:00:00,14.78,14.86,14.71,14.84,39600.0,10.29,10.3457,10.2413,10.3318,39600.0
2008-12-10 11:05:00,14.86,14.91,14.79,14.79,19800.0,10.3457,10.3805,10.297,10.297,19800.0
2008-12-10 11:10:00,14.79,14.86,14.75,14.86,38800.0,10.297,10.3457,10.2691,10.3457,38800.0
2008-12-10 11:15:00,14.85,14.99,14.85,14.98,22800.0,10.3388,10.4362,10.3388,10.4293,22800.0
2008-12-10 11:20:00,14.97,15.0,14.87,14.9,60000.0,10.4223,10.4432,10.3527,10.3736,60000.0
2008-12-10 11:25:00,14.9,14.91,14.79,14.83,22800.0,10.3736,10.3805,10.297,10.3248,22800.0
2008-12-10 11:30:00,14.83,14.9,14.83,14.85,26900.0,10.3248,10.3736,10.3248,10.3388,26900.0
2008-12-10 11:35:00,14.85,14.85,14.72,14.74,36900.0,10.3388,10.3388,10.2483,10.2622,36900.0
2008-12-10 11:40:00,14.75,14.79,14.7,14.74,23500.0,10.2691,10.297,10.2343,10.2622,23500.0
2008-12-10 11:45:00,14.76,14.93,14.74,14.92,34500.0,10.2761,10.3945,10.2622,10.3875,34500.0
2008-12-10 11:50:00,14.93,14.98,14.88,14.93,18900.0,10.3945,10.4293,10.3597,10.3945,18900.0
2008-12-10 11:55:00,14.94,14.96,14.87,14.9,33200.0,10.4014,10.4154,10.3527,10.3736,33200.0
2008-12-10 12:00:00,14.88,14.95,14.85,14.94,23700.0,10.3597,10.4084,10.3388,10.4014,23700.0
2008-12-10 12:05:00,14.95,14.97,14.86,14.86,13000.0,10.4084,10.4223,10.3457,10.3457,13000.0
2008-12-10 12:10:00,14.88,15.0,14.88,14.97,52800.0,10.3597,10.4432,10.3597,10.4223,52800.0
2008-12-10 12:15:00,14.97,14.99,14.84,14.88,15700.0,10.4223,10.4362,10.3318,10.3597,15700.0
2008-12-10 12:20:00,14.88,14.9,14.72,14.75,18200.0,10.3597,10.3736,10.2483,10.2691,18200.0
2008-12-10 12:25:00,14.75,14.78,14.66,14.67,15100.0,10.2691,10.29,10.2065,10.2135,15100.0
2008-12-10 12:30:00,14.66,14.68,14.56,14.68,13000.0,10.2065,10.2204,10.1369,10.2204,13000.0
2008-12-10 12:35:00,14.69,14.7,14.59,14.62,11900.0,10.2274,10.2343,10.1578,10.1786,11900.0
2008-12-10 12:40:00,14.62,14.67,14.62,14.65,6400.0,10.1786,10.2135,10.1786,10.1995,6400.0
2008-12-10 12:45:00,14.65,14.66,14.59,14.63,15100.0,10.1995,10.2065,10.1578,10.1856,15100.0
2008-12-10 12:50:00,14.64,14.68,14.61,14.63,8600.0,10.1926,10.2204,10.1717,10.1856,8600.0
2008-12-10 12:55:00,14.62,14.65,14.54,14.62,15000.0,10.1786,10.1995,10.1229,10.1786,15000.0
2008-12-10 13:00:00,14.63,14.74,14.63,14.73,13200.0,10.1856,10.2622,10.1856,10.2552,13200.0
2008-12-10 13:05:00,14.72,14.72,14.67,14.7,7900.0,10.2483,10.2483,10.2135,10.2343,7900.0
2008-12-10 13:10:00,14.71,14.75,14.69,14.73,29000.0,10.2413,10.2691,10.2274,10.2552,29000.0
2008-12-10 13:15:00,14.73,14.88,14.73,14.83,16500.0,10.2552,10.3597,10.2552,10.3248,16500.0
2008-12-10 13:20:00,14.83,14.85,14.77,14.77,8400.0,10.3248,10.3388,10.2831,10.2831,8400.0
2008-12-10 13:25:00,14.77,14.81,14.7,14.7,8000.0,10.2831,10.3109,10.2343,10.2343,8000.0
2008-12-10 13:30:00,14.7,14.72,14.62,14.62,15600.0,10.2343,10.2483,10.1786,10.1786,15600.0
2008-12-10 13:35:00,14.63,14.64,14.55,14.61,10000.0,10.1856,10.1926,10.1299,10.1717,10000.0
2008-12-10 13:40:00,14.59,14.61,14.51,14.55,16300.0,10.1578,10.1717,10.1021,10.1299,16300.0
2008-12-10 13:45:00,14.54,14.56,14.54,14.55,25500.0,10.1229,10.1369,10.1229,10.1299,25500.0
2008-12-10 13:50:00,14.55,14.55,14.35,14.37,69300.0,10.1299,10.1299,9.9907,10.0046,69300.0
2008-12-10 13:55:00,14.37,14.4,14.28,14.32,73100.0,10.0046,10.0255,9.9419,9.9698,73100.0
2008-12-10 14:00:00,14.31,14.35,14.27,14.31,22900.0,9.9628,9.9907,9.935,9.9628,22900.0
2008-12-10 14:05:00,14.3,14.41,14.3,14.34,32700.0,9.9559,10.0324,9.9559,9.9837,32700.0
2008-12-10 14:10:00,14.34,14.44,14.34,14.42,14400.0,9.9837,10.0533,9.9837,10.0394,14400.0
2008-12-10 14:15:00,14.41,14.42,14.34,14.39,15500.0,10.0324,10.0394,9.9837,10.0185,15500.0
2008-12-10 14:20:00,14.38,14.4,14.27,14.34,24100.0,10.0115,10.0255,9.935,9.9837,24100.0
2008-12-10 14:25:00,14.34,14.38,14.33,14.36,19900.0,9.9837,10.0115,9.9767,9.9976,19900.0
2008-12-10 14:30:00,14.36,14.36,14.28,14.32,39000.0,9.9976,9.9976,9.9419,9.9698,39000.0
2008-12-10 14:35:00,14.32,14.45,14.32,14.42,41800.0,9.9698,10.0603,9.9698,10.0394,41800.0
2008-12-10 14:40:00,14.43,14.45,14.36,14.45,24400.0,10.0464,10.0603,9.9976,10.0603,24400.0
2008-12-10 14:45:00,14.46,14.5,14.38,14.38,43200.0,10.0672,10.0951,10.0115,10.0115,43200.0
2008-12-10 14:50:00,14.38,14.52,14.33,14.47,50100.0,10.0115,10.109,9.9767,10.0742,50100.0
2008-12-10 14:55:00,14.47,14.49,14.44,14.46,37300.0,10.0742,10.0881,10.0533,10.0672,37300.0
2008-12-10 15:00:00,14.46,14.51,14.42,14.46,52300.0,10.0672,10.1021,10.0394,10.0672,52300.0
2008-12-10 15:05:00,14.47,14.55,14.44,14.48,57700.0,10.0742,10.1299,10.0533,10.0812,57700.0
2008-12-10 15:10:00,14.48,14.51,14.41,14.5,37200.0,10.0812,10.1021,10.0324,10.0951,37200.0
2008-12-10 15:15:00,14.51,14.56,14.48,14.48,39600.0,10.1021,10.1369,10.0812,10.0812,39600.0
2008-12-10 15:20:00,14.49,14.55,14.45,14.52,64100.0,10.0881,10.1299,10.0603,10.109,64100.0
2008-12-10 15:25:00,14.52,14.56,14.47,14.56,82500.0,10.109,10.1369,10.0742,10.1369,82500.0
2008-12-10 15:30:00,14.56,14.58,14.36,14.39,99300.0,10.1369,10.1508,9.9976,10.0185,99300.0
2008-12-10 15:35:00,14.39,14.48,14.38,14.42,89200.0,10.0185,10.0812,10.0115,10.0394,89200.0
2008-12-10 15:40:00,14.42,14.46,14.39,14.4,134700.0,10.0394,10.0672,10.0185,10.0255,134700.0
2008-12-10 15:45:00,14.4,14.45,14.34,14.4,111300.0,10.0255,10.0603,9.9837,10.0255,111300.0
2008-12-10 15:50:00,14.4,14.51,14.4,14.45,74200.0,10.0255,10.1021,10.0255,10.0603,74200.0
2008-12-10 15:55:00,14.46,14.51,14.44,14.47,78600.0,10.0672,10.1021,10.0533,10.0742,78600.0
2008-12-11 09:30:00,14.49,14.52,14.04,14.08,21900.0,10.0881,10.109,9.7748,9.8027,21900.0
2008-12-11 09:35:00,14.11,14.11,13.94,13.99,13800.0,9.8236,9.8236,9.7052,9.74,13800.0
2008-12-11 09:40:00,14.01,14.01,13.82,13.92,26700.0,9.754,9.754,9.6217,9.6913,26700.0
2008-12-11 09:45:00,13.92,13.92,13.76,13.77,71900.0,9.6913,9.6913,9.5799,9.5869,71900.0
2008-12-11 09:50:00,13.78,13.83,13.69,13.76,61100.0,9.5938,9.6286,9.5312,9.5799,61100.0
2008-12-11 09:55:00,13.78,13.82,13.75,13.75,53200.0,9.5938,9.6217,9.5729,9.5729,53200.0
2008-12-11 10:00:00,13.76,13.8,13.65,13.76,43200.0,9.5799,9.6077,9.5033,9.5799,43200.0
2008-12-11 10:05:00,13.74,13.74,13.59,13.7,65500.0,9.566,9.566,9.4615,9.5381,65500.0
2008-12-11 10:10:00,13.7,13.76,13.62,13.66,42500.0,9.5381,9.5799,9.4824,9.5103,42500.0
2008-12-11 10:15:00,13.66,13.76,13.65,13.73,21100.0,9.5103,9.5799,9.5033,9.559,21100.0
2008-12-11 10:20:00,13.75,14.0,13.73,13.98,71300.0,9.5729,9.747,9.559,9.7331,71300.0
2008-12-11 10:25:00,14.0,14.04,13.87,13.91,31600.0,9.747,9.7748,9.6565,9.6843,31600.0
2008-12-11 10:30:00,13.91,13.97,13.88,13.97,71800.0,9.6843,9.7261,9.6634,9.7261,71800.0
2008-12-11 10:35:00,13.98,14.03,13.93,13.96,22500.0,9.7331,9.7679,9.6983,9.7191,22500.0
2008-12-11 10:40:00,13.96,14.0,13.94,13.99,19400.0,9.7191,9.747,9.7052,9.74,19400.0
2008-12-11 10:45:00,14.0,14.1,13.99,14.07,18900.0,9.747,9.8166,9.74,9.7957,18900.0
2008-12-11 10:50:00,14.06,14.1,14.05,14.08,14600.0,9.7888,9.8166,9.7818,9.8027,14600.0
2008-12-11 10:55:00,14.09,14.09,14.0,14.03,11900.0,9.8096,9.8096,9.747,9.7679,11900.0
2008-12-11 11:00:00,14.02,14.03,13.95,13.99,52400.0,9.7609,9.7679,9.7122,9.74,52400.0
2008-12-11 11:05:00,14.0,14.02,13.98,13.98,41300.0,9.747,9.7609,9.7331,9.7331,41300.0
2008-12-11 11:10:00,13.98,14.02,13.98,14.01,31200.0,9.7331,9.7609,9.7331,9.754,31200.0
2008-12-11 11:15:00,14.0,14.01,13.87,13.89,35500.0,9.747,9.754,9.6565,9.6704,35500.0
2008-12-11 11:20:00,13.88,13.91,13.77,13.78,12700.0,9.6634,9.6843,9.5869,9.5938,12700.0
2008-12-11 11:25:00,13.77,13.86,13.75,13.85,24700.0,9.5869,9.6495,9.5729,9.6426,24700.0
2008-12-11 11:30:00,13.85,13.9,13.76,13.81,34500.0,9.6426,9.6774,9.5799,9.6147,34500.0
2008-12-11 11:35:00,13.81,13.95,13.8,13.94,11200.0,9.6147,9.7122,9.6077,9.7052,11200.0
2008-12-11 11:40:00,13.94,14.0,13.86,13.95,26200.0,9.7052,9.747,9.6495,9.7122,26200.0
2008-12-11 11:45:00,13.93,13.95,13.92,13.93,12000.0,9.6983,9.7122,9.6913,9.6983,12000.0
2008-12-11 11:50:00,13.93,13.95,13.91,13.94,17500.0,9.6983,9.7122,9.6843,9.7052,17500.0
2008-12-11 11:55:00,13.96,14.0,13.94,13.98,16200.0,9.7191,9.747,9.7052,9.7331,16200.0
2008-12-11 12:00:00,13.99,14.0,13.94,13.95,29000.0,9.74,9.747,9.7052,9.7122,29000.0
2008-12-11 12:05:00,13.94,13.94,13.86,13.88,26700.0,9.7052,9.7052,9.6495,9.6634,26700.0
2008-12-11 12:10:00,13.88,13.89,13.81,13.81,23900.0,9.6634,9.6704,9.6147,9.6147,23900.0
2008-12-11 12:15:00,13.81,13.85,13.8,13.85,11400.0,9.6147,9.6426,9.6077,9.6426,11400.0
2008-12-11 12:20:00,13.86,13.87,13.69,13.72,17600.0,9.6495,9.6565,9.5312,9.552,17600.0
2008-12-11 12:25:00,13.72,13.73,13.67,13.73,16000.0,9.552,9.559,9.5172,9.559,16000.0
2008-12-11 12:30:00,13.73,13.75,13.73,13.73,10800.0,9.559,9.5729,9.559,9.559,10800.0
2008-12-11 12:35:00,13.75,13.81,13.7,13.72,29000.0,9.5729,9.6147,9.5381,9.552,29000.0
2008-12-11 12:40:00,13.71,13.76,13.71,13.76,6400.0,9.5451,9.5799,9.5451,9.5799,6400.0
2008-12-11 12:45:00,13.75,13.8,13.74,13.79,24000.0,9.5729,9.6077,9.566,9.6008,24000.0
2008-12-11 12:50:00,13.79,13.82,13.78,13.82,17700.0,9.6008,9.6217,9.5938,9.6217,17700.0
2008-12-11 12:55:00,13.83,13.92,13.82,13.86,12000.0,9.6286,9.6913,9.6217,9.6495,12000.0
2008-12-11 13:00:00,13.86,13.87,13.79,13.85,19600.0,9.6495,9.6565,9.6008,9.6426,19600.0
2008-12-11 13:05:00,13.85,13.86,13.75,13.78,22600.0,9.6426,9.6495,9.5729,9.5938,22600.0
2008-12-11 13:10:00,13.78,13.79,13.73,13.73,5500.0,9.5938,9.6008,9.559,9.559,5500.0
2008-12-11 13:15:00,13.71,13.75,13.7,13.74,3700.0,9.5451,9.5729,9.5381,9.566,3700.0
2008-12-11 13:20:00,13.75,13.75,13.64,13.68,13800.0,9.5729,9.5729,9.4964,9.5242,13800.0
2008-12-11 13:25:00,13.69,13.72,13.65,13.66,23400.0,9.5312,9.552,9.5033,9.5103,23400.0
2008-12-11 13:30:00,13.67,13.69,13.66,13.66,14000.0,9.5172,9.5312,9.5103,9.5103,14000.0
2008-12-11 13:35:00,13.66,13.69,13.62,13.66,21000.0,9.5103,9.5312,9.4824,9.5103,21000.0
2008-12-11 13:40:00,13.65,13.66,13.61,13.62,22100.0,9.5033,9.5103,9.4755,9.4824,22100.0
2008-12-11 13:45:00,13.62,13.66,13.57,13.57,31800.0,9.4824,9.5103,9.4476,9.4476,31800.0
2008-12-11 13:50:00,13.58,13.58,13.45,13.5,101200.0,9.4546,9.4546,9.3641,9.3989,101200.0
2008-12-11 13:55:00,13.49,13.49,13.38,13.39,34300.0,9.3919,9.3919,9.3153,9.3223,34300.0
2008-12-11 14:00:00,13.39,13.41,13.35,13.4,103100.0,9.3223,9.3362,9.2944,9.3293,103100.0
2008-12-11 14:05:00,13.4,13.43,13.35,13.39,49400.0,9.3293,9.3501,9.2944,9.3223,49400.0
2008-12-11 14:10:00,13.41,13.43,13.38,13.38,20600.0,9.3362,9.3501,9.3153,9.3153,20600.0
2008-12-11 14:15:00,13.36,13.42,13.36,13.42,14500.0,9.3014,9.3432,9.3014,9.3432,14500.0
2008-12-11 14:20:00,13.41,13.45,13.33,13.37,39600.0,9.3362,9.3641,9.2805,9.3084,39600.0
2008-12-11 14:25:00,13.36,13.45,13.35,13.44,16500.0,9.3014,9.3641,9.2944,9.3571,16500.0
2008-12-11 14:30:00,13.43,13.44,13.36,13.43,22400.0,9.3501,9.3571,9.3014,9.3501,22400.0
2008-12-11 14:35:00,13.44,13.51,13.37,13.39,32000.0,9.3571,9.4058,9.3084,9.3223,32000.0
2008-12-11 14:40:00,13.39,13.45,13.35,13.36,21700.0,9.3223,9.3641,9.2944,9.3014,21700.0
2008-12-11 14:45:00,13.35,13.41,13.31,13.4,35100.0,9.2944,9.3362,9.2666,9.3293,35100.0
2008-12-11 14:50:00,13.39,13.5,13.31,13.36,75700.0,9.3223,9.3989,9.2666,9.3014,75700.0
2008-12-11 14:55:00,13.36,13.4,13.31,13.33,33500.0,9.3014,9.3293,9.2666,9.2805,33500.0
2008-12-11 15:00:00,13.33,13.34,13.26,13.34,101700.0,9.2805,9.2875,9.2318,9.2875,101700.0
2008-12-11 15:05:00,13.33,13.33,13.15,13.26,54700.0,9.2805,9.2805,9.1552,9.2318,54700.0
2008-12-11 15:10:00,13.26,13.29,13.13,13.29,33100.0,9.2318,9.2527,9.1413,9.2527,33100.0
2008-12-11 15:15:00,13.29,13.4,13.24,13.33,108400.0,9.2527,9.3293,9.2179,9.2805,108400.0
2008-12-11 15:20:00,13.33,13.36,13.17,13.18,121300.0,9.2805,9.3014,9.1691,9.1761,121300.0
2008-12-11 15:25:00,13.18,13.37,13.18,13.37,100900.0,9.1761,9.3084,9.1761,9.3084,100900.0
2008-12-11 15:30:00,13.37,13.38,13.19,13.19,119300.0,9.3084,9.3153,9.1831,9.1831,119300.0
2008-12-11 15:35:00,13.17,13.24,13.08,13.1,103600.0,9.1691,9.2179,9.1065,9.1204,103600.0
2008-12-11 15:40:00,13.1,13.17,13.03,13.13,189900.0,9.1204,9.1691,9.0717,9.1413,189900.0
2008-12-11 15:45:00,13.13,13.18,13.04,13.11,170700.0,9.1413,9.1761,9.0786,9.1274,170700.0
2008-12-11 15:50:00,13.12,13.26,13.11,13.18,104200.0,9.1343,9.2318,9.1274,9.1761,104200.0
2008-12-11 15:55:00,13.18,13.21,13.1,13.19,133900.0,9.1761,9.197,9.1204,9.1831,133900.0
2008-12-12 09:30:00,12.85,13.0,12.53,12.98,35200.0,8.9463,9.0508,8.7236,9.0369,35200.0
2008-12-12 09:35:00,13.0,13.2,12.86,13.18,30500.0,9.0508,9.19,8.9533,9.1761,30500.0
2008-12-12 09:40:00,13.17,13.2,12.98,13.02,24300.0,9.1691,9.19,9.0369,9.0647,24300.0
2008-12-12 09:45:00,13.03,13.04,12.93,13.01,24800.0,9.0717,9.0786,9.002,9.0577,24800.0
2008-12-12 09:50:00,13.02,13.08,12.99,13.06,28200.0,9.0647,9.1065,9.0438,9.0925,28200.0
2008-12-12 09:55:00,13.07,13.35,13.07,13.16,41200.0,9.0995,9.2944,9.0995,9.1622,41200.0
2008-12-12 10:00:00,13.15,13.45,13.15,13.44,48500.0,9.1552,9.3641,9.1552,9.3571,48500.0
2008-12-12 10:05:00,13.44,13.59,13.43,13.43,52000.0,9.3571,9.4615,9.3501,9.3501,52000.0
2008-12-12 10:10:00,13.45,13.46,13.24,13.24,25900.0,9.3641,9.371,9.2179,9.2179,25900.0
2008-12-12 10:15:00,13.26,13.32,13.17,13.31,23500.0,9.2318,9.2736,9.1691,9.2666,23500.0
2008-12-12 10:20:00,13.29,13.36,13.26,13.28,23300.0,9.2527,9.3014,9.2318,9.2457,23300.0
2008-12-12 10:25:00,13.29,13.45,13.29,13.45,30600.0,9.2527,9.3641,9.2527,9.3641,30600.0
2008-12-12 10:30:00,13.45,13.46,13.28,13.31,23600.0,9.3641,9.371,9.2457,9.2666,23600.0
2008-12-12 10:35:00,13.3,13.32,13.29,13.32,13200.0,9.2596,9.2736,9.2527,9.2736,13200.0
2008-12-12 10:40:00,13.3,13.47,13.3,13.46,34900.0,9.2596,9.378,9.2596,9.371,34900.0
2008-12-12 10:45:00,13.45,13.49,13.37,13.47,17000.0,9.3641,9.3919,9.3084,9.378,17000.0
2008-12-12 10:50:00,13.47,13.57,13.45,13.53,35600.0,9.378,9.4476,9.3641,9.4198,35600.0
2008-12-12 10:55:00,13.54,13.64,13.54,13.63,25600.0,9.4267,9.4964,9.4267,9.4894,25600.0
2008-12-12 11:00:00,13.61,13.61,13.48,13.54,21700.0,9.4755,9.4755,9.385,9.4267,21700.0
2008-12-12 11:05:00,13.55,13.71,13.55,13.71,19400.0,9.4337,9.5451,9.4337,9.5451,19400.0
2008-12-12 11:10:00,13.7,13.7,13.47,13.47,11900.0,9.5381,9.5381,9.378,9.378,11900.0
2008-12-12 11:15:00,13.47,13.48,13.34,13.34,9300.0,9.378,9.385,9.2875,9.2875,9300.0
2008-12-12 11:20:00,13.34,13.39,13.3,13.3,17300.0,9.2875,9.3223,9.2596,9.2596,17300.0
2008-12-12 11:25:00,13.31,13.37,13.26,13.33,24700.0,9.2666,9.3084,9.2318,9.2805,24700.0
2008-12-12 11:30:00,13.35,13.38,13.27,13.35,45700.0,9.2944,9.3153,9.2388,9.2944,45700.0
2008-12-12 11:35:00,13.37,13.38,13.25,13.28,10600.0,9.3084,9.3153,9.2248,9.2457,10600.0
2008-12-12 11:40:00,13.24,13.34,13.23,13.27,16800.0,9.2179,9.2875,9.2109,9.2388,16800.0
2008-12-12 11:45:00,13.25,13.29,13.25,13.28,4000.0,9.2248,9.2527,9.2248,9.2457,4000.0
2008-12-12 11:50:00,13.28,13.3,13.27,13.29,13700.0,9.2457,9.2596,9.2388,9.2527,13700.0
2008-12-12 11:55:00,13.3,13.3,13.21,13.22,4900.0,9.2596,9.2596,9.197,9.2039,4900.0
2008-12-12 12:00:00,13.22,13.31,13.22,13.26,18400.0,9.2039,9.2666,9.2039,9.2318,18400.0
2008-12-12 12:05:00,13.27,13.27,13.21,13.22,15800.0,9.2388,9.2388,9.197,9.2039,15800.0
2008-12-12 12:10:00,13.22,13.24,13.2,13.2,13600.0,9.2039,9.2179,9.19,9.19,13600.0
2008-12-12 12:15:00,13.2,13.21,13.14,13.18,11600.0,9.19,9.197,9.1482,9.1761,11600.0
2008-12-12 12:20:00,13.18,13.28,13.18,13.28,9600.0,9.1761,9.2457,9.1761,9.2457,9600.0
2008-12-12 12:25:00,13.28,13.3,13.26,13.29,10500.0,9.2457,9.2596,9.2318,9.2527,10500.0
2008-12-12 12:30:00,13.28,13.3,13.23,13.26,15000.0,9.2457,9.2596,9.2109,9.2318,15000.0
2008-12-12 12:35:00,13.26,13.35,13.26,13.35,10600.0,9.2318,9.2944,9.2318,9.2944,10600.0
2008-12-12 12:40:00,13.35,13.4,13.35,13.39,10400.0,9.2944,9.3293,9.2944,9.3223,10400.0
2008-12-12 12:45:00,13.39,13.4,13.29,13.34,16500.0,9.3223,9.3293,9.2527,9.2875,16500.0
2008-12-12 12:50:00,13.34,13.49,13.3,13.49,29400.0,9.2875,9.3919,9.2596,9.3919,29400.0
2008-12-12 12:55:00,13.51,13.54,13.44,13.45,30700.0,9.4058,9.4267,9.3571,9.3641,30700.0
2008-12-12 13:00:00,13.45,13.48,13.39,13.45,27700.0,9.3641,9.385,9.3223,9.3641,27700.0
2008-12-12 13:05:00,13.45,13.48,13.4,13.45,13600.0,9.3641,9.385,9.3293,9.3641,13600.0
2008-12-12 13:10:00,13.45,13.49,13.42,13.42,11800.0,9.3641,9.3919,9.3432,9.3432,11800.0
2008-12-12 13:15:00,13.42,13.51,13.42,13.46,11500.0,9.3432,9.4058,9.3432,9.371,11500.0
2008-12-12 13:20:00,13.46,13.54,13.46,13.54,12500.0,9.371,9.4267,9.371,9.4267,12500.0
2008-12-12 13:25:00,13.56,13.57,13.37,13.44,19300.0,9.4407,9.4476,9.3084,9.3571,19300.0
2008-12-12 13:30:00,13.44,13.47,13.38,13.39,7100.0,9.3571,9.378,9.3153,9.3223,7100.0
2008-12-12 13:35:00,13.38,13.38,13.24,13.27,22500.0,9.3153,9.3153,9.2179,9.2388,22500.0
2008-12-12 13:40:00,13.26,13.26,13.09,13.13,26100.0,9.2318,9.2318,9.1134,9.1413,26100.0
2008-12-12 13:45:00,13.13,13.19,13.13,13.14,12400.0,9.1413,9.1831,9.1413,9.1482,12400.0
2008-12-12 13:50:00,13.13,13.16,13.05,13.12,19700.0,9.1413,9.1622,9.0856,9.1343,19700.0
2008-12-12 13:55:00,13.13,13.19,13.12,13.18,26800.0,9.1413,9.1831,9.1343,9.1761,26800.0
2008-12-12 14:00:00,13.18,13.29,13.16,13.29,21500.0,9.1761,9.2527,9.1622,9.2527,21500.0
2008-12-12 14:05:00,13.29,13.36,13.28,13.29,20500.0,9.2527,9.3014,9.2457,9.2527,20500.0
2008-12-12 14:10:00,13.3,13.35,13.24,13.26,22400.0,9.2596,9.2944,9.2179,9.2318,22400.0
2008-12-12 14:15:00,13.27,13.34,13.11,13.11,29000.0,9.2388,9.2875,9.1274,9.1274,29000.0
2008-12-12 14:20:00,13.11,13.18,13.05,13.15,28700.0,9.1274,9.1761,9.0856,9.1552,28700.0
2008-12-12 14:25:00,13.16,13.22,13.12,13.19,12300.0,9.1622,9.2039,9.1343,9.1831,12300.0
2008-12-12 14:30:00,13.19,13.19,13.01,13.06,30500.0,9.1831,9.1831,9.0577,9.0925,30500.0
2008-12-12 14:35:00,13.06,13.32,13.04,13.27,27500.0,9.0925,9.2736,9.0786,9.2388,27500.0
2008-12-12 14:40:00,13.27,13.28,13.2,13.22,30900.0,9.2388,9.2457,9.19,9.2039,30900.0
2008-12-12 14:45:00,13.21,13.26,13.21,13.23,24400.0,9.197,9.2318,9.197,9.2109,24400.0
2008-12-12 14:50:00,13.23,13.32,13.23,13.25,65800.0,9.2109,9.2736,9.2109,9.2248,65800.0
2008-12-12 14:55:00,13.24,13.33,13.24,13.32,22400.0,9.2179,9.2805,9.2179,9.2736,22400.0
2008-12-12 15:00:00,13.33,13.48,13.3,13.36,43800.0,9.2805,9.385,9.2596,9.3014,43800.0
2008-12-12 15:05:00,13.36,13.4,13.29,13.34,17100.0,9.3014,9.3293,9.2527,9.2875,17100.0
2008-12-12 15:10:00,13.32,13.35,13.26,13.33,24300.0,9.2736,9.2944,9.2318,9.2805,24300.0
2008-12-12 15:15:00,13.33,13.44,13.22,13.22,19800.0,9.2805,9.3571,9.2039,9.2039,19800.0
2008-12-12 15:20:00,13.19,13.37,13.19,13.2,51900.0,9.1831,9.3084,9.1831,9.19,51900.0
2008-12-12 15:25:00,13.19,13.33,13.17,13.32,44600.0,9.1831,9.2805,9.1691,9.2736,44600.0
2008-12-12 15:30:00,13.33,13.34,13.14,13.21,73400.0,9.2805,9.2875,9.1482,9.197,73400.0
2008-12-12 15:35:00,13.21,13.32,13.14,13.22,50400.0,9.197,9.2736,9.1482,9.2039,50400.0
2008-12-12 15:40:00,13.23,13.28,13.2,13.25,93000.0,9.2109,9.2457,9.19,9.2248,93000.0
2008-12-12 15:45:00,13.25,13.29,13.18,13.29,56700.0,9.2248,9.2527,9.1761,9.2527,56700.0
2008-12-12 15:50:00,13.3,13.4,13.27,13.34,56600.0,9.2596,9.3293,9.2388,9.2875,56600.0
2008-12-12 15:55:00,13.34,13.39,13.28,13.38,62500.0,9.2875,9.3223,9.2457,9.3153,62500.0
2008-12-15 09:30:00,13.42,13.53,13.23,13.32,13700.0,9.3432,9.4198,9.2109,9.2736,13700.0
2008-12-15 09:35:00,13.35,13.73,13.24,13.52,22000.0,9.2944,9.559,9.2179,9.4128,22000.0
2008-12-15 09:40:00,13.54,13.57,13.38,13.42,17600.0,9.4267,9.4476,9.3153,9.3432,17600.0
2008-12-15 09:45:00,13.44,13.47,13.34,13.42,17400.0,9.3571,9.378,9.2875,9.3432,17400.0
2008-12-15 09:50:00,13.41,13.41,13.23,13.24,21100.0,9.3362,9.3362,9.2109,9.2179,21100.0
2008-12-15 09:55:00,13.25,13.28,13.21,13.21,27100.0,9.2248,9.2457,9.197,9.197,27100.0
2008-12-15 10:00:00,13.17,13.22,13.14,13.15,13800.0,9.1691,9.2039,9.1482,9.1552,13800.0
2008-12-15 10:05:00,13.15,13.24,13.04,13.04,26800.0,9.1552,9.2179,9.0786,9.0786,26800.0
2008-12-15 10:10:00,13.04,13.04,12.98,13.04,20300.0,9.0786,9.0786,9.0369,9.0786,20300.0
2008-12-15 10:15:00,13.04,13.07,12.99,12.99,24200.0,9.0786,9.0995,9.0438,9.0438,24200.0
2008-12-15 10:20:00,12.99,12.99,12.88,12.99,24600.0,9.0438,9.0438,8.9672,9.0438,24600.0
2008-12-15 10:25:00,12.99,13.05,12.95,13.04,15800.0,9.0438,9.0856,9.016,9.0786,15800.0
2008-12-15 10:30:00,13.04,13.04,12.95,12.99,23900.0,9.0786,9.0786,9.016,9.0438,23900.0
2008-12-15 10:35:00,12.99,12.99,12.81,12.97,20300.0,9.0438,9.0438,8.9185,9.0299,20300.0
2008-12-15 10:40:00,12.97,12.99,12.86,12.87,6400.0,9.0299,9.0438,8.9533,8.9603,6400.0
2008-12-15 10:45:00,12.86,12.89,12.76,12.76,12100.0,8.9533,8.9742,8.8837,8.8837,12100.0
2008-12-15 10:50:00,12.75,12.78,12.73,12.75,16200.0,8.8767,8.8976,8.8628,8.8767,16200.0
2008-12-15 10:55:00,12.76,12.81,12.63,12.64,20000.0,8.8837,8.9185,8.7932,8.8001,20000.0
2008-12-15 11:00:00,12.63,12.69,12.61,12.69,16900.0,8.7932,8.8349,8.7793,8.8349,16900.0
2008-12-15 11:05:00,12.68,12.8,12.68,12.77,14000.0,8.828,8.9115,8.828,8.8906,14000.0
2008-12-15 11:10:00,12.74,12.79,12.7,12.76,8900.0,8.8698,8.9046,8.8419,8.8837,8900.0
2008-12-15 11:15:00,12.77,12.79,12.69,12.7,11400.0,8.8906,8.9046,8.8349,8.8419,11400.0
2008-12-15 11:20:00,12.7,12.77,12.62,12.64,21700.0,8.8419,8.8906,8.7862,8.8001,21700.0
2008-12-15 11:25:00,12.63,12.66,12.62,12.66,10600.0,8.7932,8.8141,8.7862,8.8141,10600.0
2008-12-15 11:30:00,12.66,12.68,12.64,12.66,16700.0,8.8141,8.828,8.8001,8.8141,16700.0
2008-12-15 11:35:00,12.65,12.66,12.64,12.65,7100.0,8.8071,8.8141,8.8001,8.8071,7100.0
2008-12-15 11:40:00,12.66,12.68,12.62,12.67,17100.0,8.8141,8.828,8.7862,8.821,17100.0
2008-12-15 11:45:00,12.68,12.68,12.63,12.64,23200.0,8.828,8.828,8.7932,8.8001,23200.0
2008-12-15 11:50:00,12.65,12.73,12.52,12.57,97000.0,8.8071,8.8628,8.7166,8.7514,97000.0
2008-12-15 11:55:00,12.56,12.56,12.46,12.5,57500.0,8.7444,8.7444,8.6748,8.7027,57500.0
2008-12-15 12:00:00,12.5,12.51,12.47,12.48,20500.0,8.7027,8.7096,8.6818,8.6887,20500.0
2008-12-15 12:05:00,12.48,12.52,12.47,12.5,49100.0,8.6887,8.7166,8.6818,8.7027,49100.0
2008-12-15 12:10:00,12.5,12.53,12.47,12.47,13000.0,8.7027,8.7236,8.6818,8.6818,13000.0
2008-12-15 12:15:00,12.47,12.58,12.39,12.53,130700.0,8.6818,8.7584,8.6261,8.7236,130700.0
2008-12-15 12:20:00,12.53,12.61,12.49,12.51,35300.0,8.7236,8.7793,8.6957,8.7096,35300.0
2008-12-15 12:25:00,12.5,12.54,12.48,12.5,15200.0,8.7027,8.7305,8.6887,8.7027,15200.0
2008-12-15 12:30:00,12.51,12.53,12.5,12.51,10400.0,8.7096,8.7236,8.7027,8.7096,10400.0
2008-12-15 12:35:00,12.5,12.51,12.43,12.45,20000.0,8.7027,8.7096,8.6539,8.6679,20000.0
2008-12-15 12:40:00,12.47,12.52,12.44,12.52,32600.0,8.6818,8.7166,8.6609,8.7166,32600.0
2008-12-15 12:45:00,12.51,12.52,12.49,12.5,28300.0,8.7096,8.7166,8.6957,8.7027,28300.0
2008-12-15 12:50:00,12.5,12.52,12.49,12.51,5100.0,8.7027,8.7166,8.6957,8.7096,5100.0
2008-12-15 12:55:00,12.51,12.52,12.49,12.49,13600.0,8.7096,8.7166,8.6957,8.6957,13600.0
2008-12-15 13:00:00,12.48,12.51,12.47,12.49,52200.0,8.6887,8.7096,8.6818,8.6957,52200.0
2008-12-15 13:05:00,12.48,12.5,12.45,12.47,62200.0,8.6887,8.7027,8.6679,8.6818,62200.0
2008-12-15 13:10:00,12.47,12.47,12.45,12.45,3100.0,8.6818,8.6818,8.6679,8.6679,3100.0
2008-12-15 13:15:00,12.45,12.49,12.45,12.48,8100.0,8.6679,8.6957,8.6679,8.6887,8100.0
2008-12-15 13:20:00,12.48,12.53,12.48,12.52,8700.0,8.6887,8.7236,8.6887,8.7166,8700.0
2008-12-15 13:25:00,12.52,12.63,12.52,12.61,63200.0,8.7166,8.7932,8.7166,8.7793,63200.0
2008-12-15 13:30:00,12.6,12.63,12.6,12.6,10200.0,8.7723,8.7932,8.7723,8.7723,10200.0
2008-12-15 13:35:00,12.6,12.62,12.56,12.6,21300.0,8.7723,8.7862,8.7444,8.7723,21300.0
2008-12-15 13:40:00,12.6,12.68,12.6,12.63,15700.0,8.7723,8.828,8.7723,8.7932,15700.0
2008-12-15 13:45:00,12.61,12.66,12.6,12.66,14800.0,8.7793,8.8141,8.7723,8.8141,14800.0
2008-12-15 13:50:00,12.65,12.67,12.62,12.65,11900.0,8.8071,8.821,8.7862,8.8071,11900.0
2008-12-15 13:55:00,12.64,12.66,12.6,12.66,14900.0,8.8001,8.8141,8.7723,8.8141,14900.0
2008-12-15 14:00:00,12.66,12.71,12.65,12.67,39500.0,8.8141,8.8489,8.8071,8.821,39500.0
2008-12-15 14:05:00,12.67,12.69,12.65,12.66,33900.0,8.821,8.8349,8.8071,8.8141,33900.0
2008-12-15 14:10:00,12.67,12.67,12.55,12.56,35800.0,8.821,8.821,8.7375,8.7444,35800.0
2008-12-15 14:15:00,12.56,12.59,12.56,12.57,23300.0,8.7444,8.7653,8.7444,8.7514,23300.0
2008-12-15 14:20:00,12.6,12.67,12.59,12.62,31600.0,8.7723,8.821,8.7653,8.7862,31600.0
2008-12-15 14:25:00,12.62,12.68,12.58,12.58,13600.0,8.7862,8.828,8.7584,8.7584,13600.0
2008-12-15 14:30:00,12.57,12.6,12.54,12.6,19000.0,8.7514,8.7723,8.7305,8.7723,19000.0
2008-12-15 14:35:00,12.61,12.65,12.61,12.64,9100.0,8.7793,8.8071,8.7793,8.8001,9100.0
2008-12-15 14:40:00,12.65,12.68,12.57,12.57,12500.0,8.8071,8.828,8.7514,8.7514,12500.0
2008-12-15 14:45:00,12.56,12.59,12.52,12.58,5500.0,8.7444,8.7653,8.7166,8.7584,5500.0
2008-12-15 14:50:00,12.59,12.61,12.57,12.57,10700.0,8.7653,8.7793,8.7514,8.7514,10700.0
2008-12-15 14:55:00,12.58,12.58,12.5,12.5,10800.0,8.7584,8.7584,8.7027,8.7027,10800.0
2008-12-15 15:00:00,12.5,12.51,12.43,12.44,19200.0,8.7027,8.7096,8.6539,8.6609,19200.0
2008-12-15 15:05:00,12.44,12.48,12.43,12.47,30100.0,8.6609,8.6887,8.6539,8.6818,30100.0
2008-12-15 15:10:00,12.47,12.47,12.4,12.44,31700.0,8.6818,8.6818,8.633,8.6609,31700.0
2008-12-15 15:15:00,12.43,12.47,12.43,12.44,30000.0,8.6539,8.6818,8.6539,8.6609,30000.0
2008-12-15 15:20:00,12.43,12.51,12.41,12.5,47100.0,8.6539,8.7096,8.64,8.7027,47100.0
2008-12-15 15:25:00,12.51,12.51,12.44,12.51,34200.0,8.7096,8.7096,8.6609,8.7096,34200.0
2008-12-15 15:30:00,12.5,12.54,12.42,12.54,31800.0,8.7027,8.7305,8.647,8.7305,31800.0
2008-12-15 15:35:00,12.55,12.7,12.55,12.64,68200.0,8.7375,8.8419,8.7375,8.8001,68200.0
2008-12-15 15:40:00,12.61,12.77,12.58,12.64,72800.0,8.7793,8.8906,8.7584,8.8001,72800.0
2008-12-15 15:45:00,12.66,12.73,12.58,12.68,60500.0,8.8141,8.8628,8.7584,8.828,60500.0
2008-12-15 15:50:00,12.68,12.69,12.59,12.64,60700.0,8.828,8.8349,8.7653,8.8001,60700.0
2008-12-15 15:55:00,12.63,12.7,12.58,12.63,140200.0,8.7932,8.8419,8.7584,8.7932,140200.0
2008-12-16 09:30:00,12.8,13.0,12.8,12.89,20600.0,8.9115,9.0508,8.9115,8.9742,20600.0
2008-12-16 09:35:00,12.86,13.03,12.86,12.98,36800.0,8.9533,9.0717,8.9533,9.0369,36800.0
2008-12-16 09:40:00,12.97,13.09,12.97,13.0,31400.0,9.0299,9.1134,9.0299,9.0508,31400.0
2008-12-16 09:45:00,13.0,13.22,13.0,13.19,46100.0,9.0508,9.2039,9.0508,9.1831,46100.0
2008-12-16 09:50:00,13.19,13.19,13.02,13.05,24200.0,9.1831,9.1831,9.0647,9.0856,24200.0
2008-12-16 09:55:00,13.05,13.26,13.04,13.18,41200.0,9.0856,9.2318,9.0786,9.1761,41200.0
2008-12-16 10:00:00,13.17,13.28,13.16,13.27,40600.0,9.1691,9.2457,9.1622,9.2388,40600.0
2008-12-16 10:05:00,13.27,13.38,13.24,13.35,44500.0,9.2388,9.3153,9.2179,9.2944,44500.0
2008-12-16 10:10:00,13.35,13.36,13.15,13.16,30300.0,9.2944,9.3014,9.1552,9.1622,30300.0
2008-12-16 10:15:00,13.17,13.17,13.14,13.15,42500.0,9.1691,9.1691,9.1482,9.1552,42500.0
2008-12-16 10:20:00,13.15,13.17,13.11,13.14,35600.0,9.1552,9.1691,9.1274,9.1482,35600.0
2008-12-16 10:25:00,13.14,13.21,13.14,13.16,20200.0,9.1482,9.197,9.1482,9.1622,20200.0
2008-12-16 10:30:00,13.16,13.2,13.15,13.2,21200.0,9.1622,9.19,9.1552,9.19,21200.0
2008-12-16 10:35:00,13.2,13.21,13.13,13.14,25000.0,9.19,9.197,9.1413,9.1482,25000.0
2008-12-16 10:40:00,13.14,13.17,13.09,13.09,20300.0,9.1482,9.1691,9.1134,9.1134,20300.0
2008-12-16 10:45:00,13.09,13.09,13.06,13.08,21900.0,9.1134,9.1134,9.0925,9.1065,21900.0
2008-12-16 10:50:00,13.08,13.14,13.08,13.14,19700.0,9.1065,9.1482,9.1065,9.1482,19700.0
2008-12-16 10:55:00,13.13,13.23,13.13,13.23,13400.0,9.1413,9.2109,9.1413,9.2109,13400.0
2008-12-16 11:00:00,13.23,13.32,13.22,13.32,22000.0,9.2109,9.2736,9.2039,9.2736,22000.0
2008-12-16 11:05:00,13.33,13.33,13.28,13.28,28500.0,9.2805,9.2805,9.2457,9.2457,28500.0
2008-12-16 11:10:00,13.29,13.32,13.27,13.32,45800.0,9.2527,9.2736,9.2388,9.2736,45800.0
2008-12-16 11:15:00,13.31,13.33,13.29,13.3,21900.0,9.2666,9.2805,9.2527,9.2596,21900.0
2008-12-16 11:20:00,13.3,13.34,13.3,13.34,18000.0,9.2596,9.2875,9.2596,9.2875,18000.0
2008-12-16 11:25:00,13.34,13.39,13.31,13.38,15100.0,9.2875,9.3223,9.2666,9.3153,15100.0
2008-12-16 11:30:00,13.39,13.47,13.39,13.46,46300.0,9.3223,9.378,9.3223,9.371,46300.0
2008-12-16 11:35:00,13.46,13.51,13.45,13.5,22700.0,9.371,9.4058,9.3641,9.3989,22700.0
2008-12-16 11:40:00,13.51,13.51,13.47,13.5,26700.0,9.4058,9.4058,9.378,9.3989,26700.0
2008-12-16 11:45:00,13.5,13.52,13.46,13.46,16700.0,9.3989,9.4128,9.371,9.371,16700.0
2008-12-16 11:50:00,13.46,13.5,13.46,13.49,11900.0,9.371,9.3989,9.371,9.3919,11900.0
2008-12-16 11:55:00,13.49,13.5,13.45,13.46,21800.0,9.3919,9.3989,9.3641,9.371,21800.0
2008-12-16 12:00:00,13.46,13.46,13.32,13.32,32900.0,9.371,9.371,9.2736,9.2736,32900.0
2008-12-16 12:05:00,13.33,13.38,13.33,13.36,17000.0,9.2805,9.3153,9.2805,9.3014,17000.0
2008-12-16 12:10:00,13.36,13.39,13.36,13.39,7900.0,9.3014,9.3223,9.3014,9.3223,7900.0
2008-12-16 12:15:00,13.39,13.5,13.39,13.48,28800.0,9.3223,9.3989,9.3223,9.385,28800.0
2008-12-16 12:20:00,13.48,13.51,13.47,13.51,11400.0,9.385,9.4058,9.378,9.4058,11400.0
2008-12-16 12:25:00,13.52,13.56,13.52,13.53,20000.0,9.4128,9.4407,9.4128,9.4198,20000.0
2008-12-16 12:30:00,13.52,13.61,13.52,13.6,18100.0,9.4128,9.4755,9.4128,9.4685,18100.0
2008-12-16 12:35:00,13.61,13.61,13.55,13.56,13700.0,9.4755,9.4755,9.4337,9.4407,13700.0
2008-12-16 12:40:00,13.53,13.55,13.52,13.54,11400.0,9.4198,9.4337,9.4128,9.4267,11400.0
2008-12-16 12:45:00,13.54,13.57,13.52,13.56,12100.0,9.4267,9.4476,9.4128,9.4407,12100.0
2008-12-16 12:50:00,13.56,13.56,13.53,13.53,6700.0,9.4407,9.4407,9.4198,9.4198,6700.0
2008-12-16 12:55:00,13.53,13.54,13.43,13.44,14600.0,9.4198,9.4267,9.3501,9.3571,14600.0
2008-12-16 13:00:00,13.43,13.43,13.41,13.41,16200.0,9.3501,9.3501,9.3362,9.3362,16200.0
2008-12-16 13:05:00,13.41,13.42,13.35,13.36,17700.0,9.3362,9.3432,9.2944,9.3014,17700.0
2008-12-16 13:10:00,13.35,13.37,13.32,13.37,20300.0,9.2944,9.3084,9.2736,9.3084,20300.0
2008-12-16 13:15:00,13.37,13.38,13.35,13.36,10400.0,9.3084,9.3153,9.2944,9.3014,10400.0
2008-12-16 13:20:00,13.36,13.37,13.35,13.36,9500.0,9.3014,9.3084,9.2944,9.3014,9500.0
2008-12-16 13:25:00,13.36,13.36,13.33,13.35,11300.0,9.3014,9.3014,9.2805,9.2944,11300.0
2008-12-16 13:30:00,13.35,13.37,13.3,13.3,30300.0,9.2944,9.3084,9.2596,9.2596,30300.0
2008-12-16 13:35:00,13.3,13.34,13.3,13.32,20200.0,9.2596,9.2875,9.2596,9.2736,20200.0
2008-12-16 13:40:00,13.32,13.33,13.31,13.31,12000.0,9.2736,9.2805,9.2666,9.2666,12000.0
2008-12-16 13:45:00,13.31,13.32,13.31,13.31,17000.0,9.2666,9.2736,9.2666,9.2666,17000.0
2008-12-16 13:50:00,13.31,13.38,13.3,13.37,51500.0,9.2666,9.3153,9.2596,9.3084,51500.0
2008-12-16 13:55:00,13.37,13.38,13.31,13.32,27900.0,9.3084,9.3153,9.2666,9.2736,27900.0
2008-12-16 14:00:00,13.31,13.32,13.28,13.28,26500.0,9.2666,9.2736,9.2457,9.2457,26500.0
2008-12-16 14:05:00,13.28,13.31,13.27,13.31,49500.0,9.2457,9.2666,9.2388,9.2666,49500.0
2008-12-16 14:10:00,13.31,13.38,13.3,13.34,44800.0,9.2666,9.3153,9.2596,9.2875,44800.0
2008-12-16 14:15:00,13.35,13.41,13.32,13.36,17100.0,9.2944,9.3362,9.2736,9.3014,17100.0
2008-12-16 14:20:00,13.36,13.64,13.36,13.53,69600.0,9.3014,9.4964,9.3014,9.4198,69600.0
2008-12-16 14:25:00,13.52,13.63,13.46,13.48,70700.0,9.4128,9.4894,9.371,9.385,70700.0
2008-12-16 14:30:00,13.48,13.59,13.46,13.53,69800.0,9.385,9.4615,9.371,9.4198,69800.0
2008-12-16 14:35:00,13.53,13.63,13.53,13.53,48100.0,9.4198,9.4894,9.4198,9.4198,48100.0
2008-12-16 14:40:00,13.53,13.6,13.26,13.27,61500.0,9.4198,9.4685,9.2318,9.2388,61500.0
2008-12-16 14:45:00,13.27,13.4,13.24,13.38,45400.0,9.2388,9.3293,9.2179,9.3153,45400.0
2008-12-16 14:50:00,13.38,13.52,13.35,13.52,42100.0,9.3153,9.4128,9.2944,9.4128,42100.0
2008-12-16 14:55:00,13.54,13.6,13.42,13.59,34100.0,9.4267,9.4685,9.3432,9.4615,34100.0
2008-12-16 15:00:00,13.59,13.63,13.47,13.5,56900.0,9.4615,9.4894,9.378,9.3989,56900.0
2008-12-16 15:05:00,13.5,13.66,13.46,13.63,87500.0,9.3989,9.5103,9.371,9.4894,87500.0
2008-12-16 15:10:00,13.64,13.81,13.63,13.76,42300.0,9.4964,9.6147,9.4894,9.5799,42300.0
2008-12-16 15:15:00,13.75,13.91,13.72,13.87,75000.0,9.5729,9.6843,9.552,9.6565,75000.0
2008-12-16 15:20:00,13.88,14.03,13.82,13.9,48100.0,9.6634,9.7679,9.6217,9.6774,48100.0
2008-12-16 15:25:00,13.9,13.94,13.76,13.88,60200.0,9.6774,9.7052,9.5799,9.6634,60200.0
2008-12-16 15:30:00,13.89,14.02,13.86,13.91,81600.0,9.6704,9.7609,9.6495,9.6843,81600.0
2008-12-16 15:35:00,13.9,13.9,13.76,13.88,61600.0,9.6774,9.6774,9.5799,9.6634,61600.0
2008-12-16 15:40:00,13.88,13.94,13.82,13.84,140400.0,9.6634,9.7052,9.6217,9.6356,140400.0
2008-12-16 15:45:00,13.83,13.87,13.65,13.68,123600.0,9.6286,9.6565,9.5033,9.5242,123600.0
2008-12-16 15:50:00,13.67,13.68,13.65,13.67,173000.0,9.5172,9.5242,9.5033,9.5172,173000.0
2008-12-16 15:55:00,13.67,13.78,13.65,13.75,227200.0,9.5172,9.5938,9.5033,9.5729,227200.0
2008-12-17 09:30:00,13.46,13.46,13.23,13.32,35900.0,9.371,9.371,9.2109,9.2736,35900.0
2008-12-17 09:35:00,13.31,13.75,13.31,13.68,45900.0,9.2666,9.5729,9.2666,9.5242,45900.0
2008-12-17 09:40:00,13.66,13.85,13.64,13.82,39700.0,9.5103,9.6426,9.4964,9.6217,39700.0
2008-12-17 09:45:00,13.85,14.04,13.82,14.0,50500.0,9.6426,9.7748,9.6217,9.747,50500.0
2008-12-17 09:50:00,14.01,14.12,14.0,14.11,57000.0,9.754,9.8305,9.747,9.8236,57000.0
2008-12-17 09:55:00,14.11,14.14,13.93,13.98,46300.0,9.8236,9.8445,9.6983,9.7331,46300.0
2008-12-17 10:00:00,13.98,13.99,13.82,13.82,30200.0,9.7331,9.74,9.6217,9.6217,30200.0
2008-12-17 10:05:00,13.82,13.82,13.63,13.74,50800.0,9.6217,9.6217,9.4894,9.566,50800.0
2008-12-17 10:10:00,13.74,13.76,13.65,13.67,25000.0,9.566,9.5799,9.5033,9.5172,25000.0
2008-12-17 10:15:00,13.67,13.69,13.6,13.67,33700.0,9.5172,9.5312,9.4685,9.5172,33700.0
2008-12-17 10:20:00,13.67,13.74,13.66,13.71,30300.0,9.5172,9.566,9.5103,9.5451,30300.0
2008-12-17 10:25:00,13.7,13.87,13.67,13.84,38200.0,9.5381,9.6565,9.5172,9.6356,38200.0
2008-12-17 10:30:00,13.85,13.92,13.85,13.91,17400.0,9.6426,9.6913,9.6426,9.6843,17400.0
2008-12-17 10:35:00,13.91,13.91,13.75,13.78,51700.0,9.6843,9.6843,9.5729,9.5938,51700.0
2008-12-17 10:40:00,13.78,13.81,13.66,13.77,69200.0,9.5938,9.6147,9.5103,9.5869,69200.0
2008-12-17 10:45:00,13.78,13.81,13.69,13.7,51400.0,9.5938,9.6147,9.5312,9.5381,51400.0
2008-12-17 10:50:00,13.7,13.72,13.66,13.69,37500.0,9.5381,9.552,9.5103,9.5312,37500.0
2008-12-17 10:55:00,13.68,13.79,13.67,13.78,41300.0,9.5242,9.6008,9.5172,9.5938,41300.0
2008-12-17 11:00:00,13.79,13.89,13.72,13.73,44800.0,9.6008,9.6704,9.552,9.559,44800.0
2008-12-17 11:05:00,13.72,13.81,13.7,13.81,79600.0,9.552,9.6147,9.5381,9.6147,79600.0
2008-12-17 11:10:00,13.8,13.85,13.75,13.85,38600.0,9.6077,9.6426,9.5729,9.6426,38600.0
2008-12-17 11:15:00,13.85,13.94,13.83,13.94,101700.0,9.6426,9.7052,9.6286,9.7052,101700.0
2008-12-17 11:20:00,13.94,13.96,13.93,13.94,71000.0,9.7052,9.7191,9.6983,9.7052,71000.0
2008-12-17 11:25:00,13.95,14.02,13.94,14.01,34100.0,9.7122,9.7609,9.7052,9.754,34100.0
2008-12-17 11:30:00,14.01,14.1,13.96,13.97,35900.0,9.754,9.8166,9.7191,9.7261,35900.0
2008-12-17 11:35:00,13.98,14.06,13.97,14.06,27800.0,9.7331,9.7888,9.7261,9.7888,27800.0
2008-12-17 11:40:00,14.07,14.18,14.07,14.1,38500.0,9.7957,9.8723,9.7957,9.8166,38500.0
2008-12-17 11:45:00,14.1,14.11,14.01,14.02,33700.0,9.8166,9.8236,9.754,9.7609,33700.0
2008-12-17 11:50:00,14.02,14.04,13.96,13.97,41700.0,9.7609,9.7748,9.7191,9.7261,41700.0
2008-12-17 11:55:00,13.97,14.09,13.94,14.06,46400.0,9.7261,9.8096,9.7052,9.7888,46400.0
2008-12-17 12:00:00,14.07,14.12,14.06,14.1,24900.0,9.7957,9.8305,9.7888,9.8166,24900.0
2008-12-17 12:05:00,14.1,14.25,14.09,14.25,34000.0,9.8166,9.921,9.8096,9.921,34000.0
2008-12-17 12:10:00,14.25,14.33,14.18,14.19,32900.0,9.921,9.9767,9.8723,9.8793,32900.0
2008-12-17 12:15:00,14.2,14.24,14.17,14.22,45300.0,9.8862,9.9141,9.8653,9.9002,45300.0
2008-12-17 12:20:00,14.21,14.27,14.21,14.27,31700.0,9.8932,9.935,9.8932,9.935,31700.0
2008-12-17 12:25:00,14.27,14.3,14.26,14.27,24900.0,9.935,9.9559,9.928,9.935,24900.0
2008-12-17 12:30:00,14.26,14.32,14.25,14.25,29300.0,9.928,9.9698,9.921,9.921,29300.0
2008-12-17 12:35:00,14.23,14.25,14.21,14.23,19700.0,9.9071,9.921,9.8932,9.9071,19700.0
2008-12-17 12:40:00,14.24,14.26,14.23,14.26,8900.0,9.9141,9.928,9.9071,9.928,8900.0
2008-12-17 12:45:00,14.26,14.29,14.23,14.29,34600.0,9.928,9.9489,9.9071,9.9489,34600.0
2008-12-17 12:50:00,14.29,14.43,14.29,14.33,50100.0,9.9489,10.0464,9.9489,9.9767,50100.0
2008-12-17 12:55:00,14.33,14.37,14.32,14.35,34700.0,9.9767,10.0046,9.9698,9.9907,34700.0
2008-12-17 13:00:00,14.35,14.36,14.2,14.22,46100.0,9.9907,9.9976,9.8862,9.9002,46100.0
2008-12-17 13:05:00,14.22,14.22,14.12,14.18,28600.0,9.9002,9.9002,9.8305,9.8723,28600.0
2008-12-17 13:10:00,14.19,14.23,14.16,14.16,19200.0,9.8793,9.9071,9.8584,9.8584,19200.0
2008-12-17 13:15:00,14.17,14.25,14.16,14.23,36600.0,9.8653,9.921,9.8584,9.9071,36600.0
2008-12-17 13:20:00,14.23,14.26,14.21,14.26,18700.0,9.9071,9.928,9.8932,9.928,18700.0
2008-12-17 13:25:00,14.26,14.32,14.18,14.18,38000.0,9.928,9.9698,9.8723,9.8723,38000.0
2008-12-17 13:30:00,14.18,14.31,14.15,14.3,39600.0,9.8723,9.9628,9.8514,9.9559,39600.0
2008-12-17 13:35:00,14.31,14.46,14.29,14.46,46800.0,9.9628,10.0672,9.9489,10.0672,46800.0
2008-12-17 13:40:00,14.46,14.59,14.46,14.59,33300.0,10.0672,10.1578,10.0672,10.1578,33300.0
2008-12-17 13:45:00,14.58,14.72,14.56,14.67,59500.0,10.1508,10.2483,10.1369,10.2135,59500.0
2008-12-17 13:50:00,14.66,14.74,14.63,14.69,57600.0,10.2065,10.2622,10.1856,10.2274,57600.0
2008-12-17 13:55:00,14.69,14.72,14.62,14.72,53000.0,10.2274,10.2483,10.1786,10.2483,53000.0
2008-12-17 14:00:00,14.71,14.72,14.57,14.57,51100.0,10.2413,10.2483,10.1438,10.1438,51100.0
2008-12-17 14:05:00,14.57,14.73,14.55,14.72,38300.0,10.1438,10.2552,10.1299,10.2483,38300.0
2008-12-17 14:10:00,14.72,14.72,14.55,14.58,27600.0,10.2483,10.2483,10.1299,10.1508,27600.0
2008-12-17 14:15:00,14.58,14.68,14.51,14.52,77600.0,10.1508,10.2204,10.1021,10.109,77600.0
2008-12-17 14:20:00,14.53,14.54,14.42,14.52,80100.0,10.116,10.1229,10.0394,10.109,80100.0
2008-12-17 14:25:00,14.52,14.57,14.42,14.43,65800.0,10.109,10.1438,10.0394,10.0464,65800.0
2008-12-17 14:30:00,14.43,14.53,14.36,14.36,56100.0,10.0464,10.116,9.9976,9.9976,56100.0
2008-12-17 14:35:00,14.37,14.45,14.31,14.45,55600.0,10.0046,10.0603,9.9628,10.0603,55600.0
2008-12-17 14:40:00,14.44,14.55,14.42,14.5,63100.0,10.0533,10.1299,10.0394,10.0951,63100.0
2008-12-17 14:45:00,14.5,14.72,14.49,14.72,102800.0,10.0951,10.2483,10.0881,10.2483,102800.0
2008-12-17 14:50:00,14.72,14.74,14.58,14.64,84800.0,10.2483,10.2622,10.1508,10.1926,84800.0
2008-12-17 14:55:00,14.64,14.76,14.63,14.76,43200.0,10.1926,10.2761,10.1856,10.2761,43200.0
2008-12-17 15:00:00,14.77,14.81,14.75,14.77,63400.0,10.2831,10.3109,10.2691,10.2831,63400.0
2008-12-17 15:05:00,14.77,14.78,14.67,14.77,78000.0,10.2831,10.29,10.2135,10.2831,78000.0
2008-12-17 15:10:00,14.78,14.8,14.68,14.79,76600.0,10.29,10.304,10.2204,10.297,76600.0
2008-12-17 15:15:00,14.79,14.93,14.79,14.8,123400.0,10.297,10.3945,10.297,10.304,123400.0
2008-12-17 15:20:00,14.8,14.83,14.71,14.73,66200.0,10.304,10.3248,10.2413,10.2552,66200.0
2008-12-17 15:25:00,14.73,14.76,14.57,14.68,94900.0,10.2552,10.2761,10.1438,10.2204,94900.0
2008-12-17 15:30:00,14.68,14.69,14.42,14.44,169100.0,10.2204,10.2274,10.0394,10.0533,169100.0
2008-12-17 15:35:00,14.44,14.63,14.42,14.44,119400.0,10.0533,10.1856,10.0394,10.0533,119400.0
2008-12-17 15:40:00,14.45,14.66,14.45,14.65,160800.0,10.0603,10.2065,10.0603,10.1995,160800.0
2008-12-17 15:45:00,14.64,14.8,14.53,14.79,154900.0,10.1926,10.304,10.116,10.297,154900.0
2008-12-17 15:50:00,14.79,14.81,14.58,14.69,139400.0,10.297,10.3109,10.1508,10.2274,139400.0
2008-12-17 15:55:00,14.7,14.7,14.54,14.66,192500.0,10.2343,10.2343,10.1229,10.2065,192500.0
2008-12-18 09:30:00,14.78,14.85,14.58,14.59,18700.0,10.29,10.3388,10.1508,10.1578,18700.0
2008-12-18 09:35:00,14.58,14.8,14.58,14.67,19200.0,10.1508,10.304,10.1508,10.2135,19200.0
2008-12-18 09:40:00,14.73,14.73,14.52,14.56,21100.0,10.2552,10.2552,10.109,10.1369,21100.0
2008-12-18 09:45:00,14.55,14.67,14.5,14.53,14300.0,10.1299,10.2135,10.0951,10.116,14300.0
2008-12-18 09:50:00,14.53,14.55,14.41,14.48,23400.0,10.116,10.1299,10.0324,10.0812,23400.0
2008-12-18 09:55:00,14.49,14.56,14.47,14.55,26300.0,10.0881,10.1369,10.0742,10.1299,26300.0
2008-12-18 10:00:00,14.56,14.79,14.56,14.71,30300.0,10.1369,10.297,10.1369,10.2413,30300.0
2008-12-18 10:05:00,14.7,14.72,14.56,14.57,28900.0,10.2343,10.2483,10.1369,10.1438,28900.0
2008-12-18 10:10:00,14.59,14.6,14.45,14.45,22400.0,10.1578,10.1647,10.0603,10.0603,22400.0
2008-12-18 10:15:00,14.46,14.47,14.27,14.28,37800.0,10.0672,10.0742,9.935,9.9419,37800.0
2008-12-18 10:20:00,14.28,14.36,14.25,14.26,37200.0,9.9419,9.9976,9.921,9.928,37200.0
2008-12-18 10:25:00,14.26,14.36,14.26,14.34,27600.0,9.928,9.9976,9.928,9.9837,27600.0
2008-12-18 10:30:00,14.34,14.41,14.34,14.41,24700.0,9.9837,10.0324,9.9837,10.0324,24700.0
2008-12-18 10:35:00,14.41,14.47,14.39,14.47,22700.0,10.0324,10.0742,10.0185,10.0742,22700.0
2008-12-18 10:40:00,14.47,14.53,14.47,14.53,25100.0,10.0742,10.116,10.0742,10.116,25100.0
2008-12-18 10:45:00,14.53,14.58,14.52,14.58,16500.0,10.116,10.1508,10.109,10.1508,16500.0
2008-12-18 10:50:00,14.57,14.66,14.57,14.66,14300.0,10.1438,10.2065,10.1438,10.2065,14300.0
2008-12-18 10:55:00,14.66,14.68,14.59,14.59,14100.0,10.2065,10.2204,10.1578,10.1578,14100.0
2008-12-18 11:00:00,14.59,14.65,14.57,14.63,9700.0,10.1578,10.1995,10.1438,10.1856,9700.0
2008-12-18 11:05:00,14.64,14.64,14.43,14.44,36300.0,10.1926,10.1926,10.0464,10.0533,36300.0
2008-12-18 11:10:00,14.43,14.44,14.36,14.38,33500.0,10.0464,10.0533,9.9976,10.0115,33500.0
2008-12-18 11:15:00,14.38,14.45,14.38,14.38,18500.0,10.0115,10.0603,10.0115,10.0115,18500.0
2008-12-18 11:20:00,14.38,14.39,14.35,14.37,29300.0,10.0115,10.0185,9.9907,10.0046,29300.0
2008-12-18 11:25:00,14.38,14.39,14.3,14.38,20400.0,10.0115,10.0185,9.9559,10.0115,20400.0
2008-12-18 11:30:00,14.38,14.43,14.38,14.4,18400.0,10.0115,10.0464,10.0115,10.0255,18400.0
2008-12-18 11:35:00,14.4,14.46,14.31,14.45,28000.0,10.0255,10.0672,9.9628,10.0603,28000.0
2008-12-18 11:40:00,14.45,14.48,14.43,14.45,18200.0,10.0603,10.0812,10.0464,10.0603,18200.0
2008-12-18 11:45:00,14.46,14.46,14.39,14.42,16200.0,10.0672,10.0672,10.0185,10.0394,16200.0
2008-12-18 11:50:00,14.42,14.53,14.41,14.48,15200.0,10.0394,10.116,10.0324,10.0812,15200.0
2008-12-18 11:55:00,14.47,14.52,14.47,14.5,3900.0,10.0742,10.109,10.0742,10.0951,3900.0
2008-12-18 12:00:00,14.52,14.54,14.36,14.39,31800.0,10.109,10.1229,9.9976,10.0185,31800.0
2008-12-18 12:05:00,14.39,14.39,14.36,14.38,12900.0,10.0185,10.0185,9.9976,10.0115,12900.0
2008-12-18 12:10:00,14.39,14.45,14.38,14.44,21700.0,10.0185,10.0603,10.0115,10.0533,21700.0
2008-12-18 12:15:00,14.45,14.46,14.43,14.44,11100.0,10.0603,10.0672,10.0464,10.0533,11100.0
2008-12-18 12:20:00,14.44,14.45,14.32,14.32,34800.0,10.0533,10.0603,9.9698,9.9698,34800.0
2008-12-18 12:25:00,14.32,14.32,14.13,14.14,55900.0,9.9698,9.9698,9.8375,9.8445,55900.0
2008-12-18 12:30:00,14.15,14.22,14.14,14.21,25200.0,9.8514,9.9002,9.8445,9.8932,25200.0
2008-12-18 12:35:00,14.19,14.23,14.19,14.19,18900.0,9.8793,9.9071,9.8793,9.8793,18900.0
2008-12-18 12:40:00,14.19,14.19,14.1,14.14,26300.0,9.8793,9.8793,9.8166,9.8445,26300.0
2008-12-18 12:45:00,14.14,14.15,14.1,14.15,32500.0,9.8445,9.8514,9.8166,9.8514,32500.0
2008-12-18 12:50:00,14.15,14.17,14.07,14.07,39500.0,9.8514,9.8653,9.7957,9.7957,39500.0
2008-12-18 12:55:00,14.07,14.07,14.02,14.06,25500.0,9.7957,9.7957,9.7609,9.7888,25500.0
2008-12-18 13:00:00,14.05,14.15,14.05,14.08,34600.0,9.7818,9.8514,9.7818,9.8027,34600.0
2008-12-18 13:05:00,14.07,14.08,14.03,14.08,30600.0,9.7957,9.8027,9.7679,9.8027,30600.0
2008-12-18 13:10:00,14.08,14.1,14.06,14.1,31800.0,9.8027,9.8166,9.7888,9.8166,31800.0
2008-12-18 13:15:00,14.1,14.18,14.1,14.18,17000.0,9.8166,9.8723,9.8166,9.8723,17000.0
2008-12-18 13:20:00,14.18,14.18,14.15,14.17,20400.0,9.8723,9.8723,9.8514,9.8653,20400.0
2008-12-18 13:25:00,14.16,14.17,14.12,14.17,30500.0,9.8584,9.8653,9.8305,9.8653,30500.0
2008-12-18 13:30:00,14.18,14.26,14.17,14.26,19000.0,9.8723,9.928,9.8653,9.928,19000.0
2008-12-18 13:35:00,14.25,14.32,14.24,14.3,27300.0,9.921,9.9698,9.9141,9.9559,27300.0
2008-12-18 13:40:00,14.3,14.3,14.25,14.29,16000.0,9.9559,9.9559,9.921,9.9489,16000.0
2008-12-18 13:45:00,14.28,14.28,14.18,14.22,35100.0,9.9419,9.9419,9.8723,9.9002,35100.0
2008-12-18 13:50:00,14.22,14.26,14.22,14.24,29400.0,9.9002,9.928,9.9002,9.9141,29400.0
2008-12-18 13:55:00,14.24,14.3,14.23,14.24,23000.0,9.9141,9.9559,9.9071,9.9141,23000.0
2008-12-18 14:00:00,14.23,14.23,14.13,14.17,19000.0,9.9071,9.9071,9.8375,9.8653,19000.0
2008-12-18 14:05:00,14.17,14.24,14.16,14.21,56800.0,9.8653,9.9141,9.8584,9.8932,56800.0
2008-12-18 14:10:00,14.21,14.24,14.19,14.22,28800.0,9.8932,9.9141,9.8793,9.9002,28800.0
2008-12-18 14:15:00,14.22,14.23,14.17,14.17,58600.0,9.9002,9.9071,9.8653,9.8653,58600.0
2008-12-18 14:20:00,14.17,14.18,13.95,14.06,98400.0,9.8653,9.8723,9.7122,9.7888,98400.0
2008-12-18 14:25:00,14.06,14.16,14.03,14.06,37700.0,9.7888,9.8584,9.7679,9.7888,37700.0
2008-12-18 14:30:00,14.07,14.11,14.05,14.05,39000.0,9.7957,9.8236,9.7818,9.7818,39000.0
2008-12-18 14:35:00,14.06,14.08,14.05,14.08,18800.0,9.7888,9.8027,9.7818,9.8027,18800.0
2008-12-18 14:40:00,14.07,14.18,14.07,14.17,32500.0,9.7957,9.8723,9.7957,9.8653,32500.0
2008-12-18 14:45:00,14.16,14.24,14.13,14.24,33400.0,9.8584,9.9141,9.8375,9.9141,33400.0
2008-12-18 14:50:00,14.24,14.33,14.23,14.33,36600.0,9.9141,9.9767,9.9071,9.9767,36600.0
2008-12-18 14:55:00,14.34,14.38,14.26,14.26,37400.0,9.9837,10.0115,9.928,9.928,37400.0
2008-12-18 15:00:00,14.25,14.25,14.01,14.01,77000.0,9.921,9.921,9.754,9.754,77000.0
2008-12-18 15:05:00,14.02,14.04,13.91,13.95,52300.0,9.7609,9.7748,9.6843,9.7122,52300.0
2008-12-18 15:10:00,13.95,13.97,13.84,13.9,39900.0,9.7122,9.7261,9.6356,9.6774,39900.0
2008-12-18 15:15:00,13.89,13.9,13.79,13.82,140900.0,9.6704,9.6774,9.6008,9.6217,140900.0
2008-12-18 15:20:00,13.82,13.83,13.69,13.78,57300.0,9.6217,9.6286,9.5312,9.5938,57300.0
2008-12-18 15:25:00,13.79,13.84,13.75,13.79,48600.0,9.6008,9.6356,9.5729,9.6008,48600.0
2008-12-18 15:30:00,13.78,13.89,13.78,13.82,62900.0,9.5938,9.6704,9.5938,9.6217,62900.0
2008-12-18 15:35:00,13.84,13.94,13.83,13.87,119300.0,9.6356,9.7052,9.6286,9.6565,119300.0
2008-12-18 15:40:00,13.87,13.87,13.74,13.76,82100.0,9.6565,9.6565,9.566,9.5799,82100.0
2008-12-18 15:45:00,13.76,13.87,13.74,13.81,93600.0,9.5799,9.6565,9.566,9.6147,93600.0
2008-12-18 15:50:00,13.81,13.91,13.72,13.73,137800.0,9.6147,9.6843,9.552,9.559,137800.0
2008-12-18 15:55:00,13.73,13.81,13.7,13.8,231900.0,9.559,9.6147,9.5381,9.6077,231900.0
2008-12-19 09:30:00,13.87,14.15,13.83,13.96,142500.0,9.6565,9.8514,9.6286,9.7191,142500.0
2008-12-19 09:35:00,13.96,14.1,13.69,13.7,47600.0,9.7191,9.8166,9.5312,9.5381,47600.0
2008-12-19 09:40:00,13.72,13.85,13.69,13.72,23500.0,9.552,9.6426,9.5312,9.552,23500.0
2008-12-19 09:45:00,13.71,13.8,13.71,13.8,20400.0,9.5451,9.6077,9.5451,9.6077,20400.0
2008-12-19 09:50:00,13.79,13.99,13.78,13.89,26600.0,9.6008,9.74,9.5938,9.6704,26600.0
2008-12-19 09:55:00,13.89,13.95,13.86,13.86,27400.0,9.6704,9.7122,9.6495,9.6495,27400.0
2008-12-19 10:00:00,13.86,13.93,13.84,13.93,22800.0,9.6495,9.6983,9.6356,9.6983,22800.0
2008-12-19 10:05:00,13.92,13.92,13.84,13.85,20300.0,9.6913,9.6913,9.6356,9.6426,20300.0
2008-12-19 10:10:00,13.86,14.0,13.85,13.98,41000.0,9.6495,9.747,9.6426,9.7331,41000.0
2008-12-19 10:15:00,13.97,14.02,13.95,13.98,22500.0,9.7261,9.7609,9.7122,9.7331,22500.0
2008-12-19 10:20:00,13.98,14.01,13.93,13.99,21900.0,9.7331,9.754,9.6983,9.74,21900.0
2008-12-19 10:25:00,13.99,14.02,13.89,13.95,30600.0,9.74,9.7609,9.6704,9.7122,30600.0
2008-12-19 10:30:00,13.95,14.0,13.86,13.86,16400.0,9.7122,9.747,9.6495,9.6495,16400.0
2008-12-19 10:35:00,13.85,13.86,13.79,13.82,36800.0,9.6426,9.6495,9.6008,9.6217,36800.0
2008-12-19 10:40:00,13.81,13.83,13.8,13.82,45400.0,9.6147,9.6286,9.6077,9.6217,45400.0
2008-12-19 10:45:00,13.82,13.83,13.78,13.8,36100.0,9.6217,9.6286,9.5938,9.6077,36100.0
2008-12-19 10:50:00,13.8,13.82,13.79,13.81,19600.0,9.6077,9.6217,9.6008,9.6147,19600.0
2008-12-19 10:55:00,13.81,13.82,13.73,13.76,43700.0,9.6147,9.6217,9.559,9.5799,43700.0
2008-12-19 11:00:00,13.75,13.77,13.72,13.73,23600.0,9.5729,9.5869,9.552,9.559,23600.0
2008-12-19 11:05:00,13.74,13.74,13.67,13.68,24300.0,9.566,9.566,9.5172,9.5242,24300.0
2008-12-19 11:10:00,13.67,13.71,13.63,13.65,18200.0,9.5172,9.5451,9.4894,9.5033,18200.0
2008-12-19 11:15:00,13.65,13.7,13.65,13.67,12200.0,9.5033,9.5381,9.5033,9.5172,12200.0
2008-12-19 11:20:00,13.68,13.72,13.65,13.72,14700.0,9.5242,9.552,9.5033,9.552,14700.0
2008-12-19 11:25:00,13.71,13.72,13.66,13.67,6400.0,9.5451,9.552,9.5103,9.5172,6400.0
2008-12-19 11:30:00,13.67,13.69,13.64,13.64,6000.0,9.5172,9.5312,9.4964,9.4964,6000.0
2008-12-19 11:35:00,13.64,13.67,13.55,13.55,16700.0,9.4964,9.5172,9.4337,9.4337,16700.0
2008-12-19 11:40:00,13.55,13.63,13.52,13.56,23300.0,9.4337,9.4894,9.4128,9.4407,23300.0
2008-12-19 11:45:00,13.55,13.58,13.52,13.57,13100.0,9.4337,9.4546,9.4128,9.4476,13100.0
2008-12-19 11:50:00,13.57,13.58,13.48,13.5,15700.0,9.4476,9.4546,9.385,9.3989,15700.0
2008-12-19 11:55:00,13.5,13.52,13.35,13.37,20800.0,9.3989,9.4128,9.2944,9.3084,20800.0
2008-12-19 12:00:00,13.38,13.38,13.3,13.3,30800.0,9.3153,9.3153,9.2596,9.2596,30800.0
2008-12-19 12:05:00,13.29,13.29,13.14,13.15,26600.0,9.2527,9.2527,9.1482,9.1552,26600.0
2008-12-19 12:10:00,13.15,13.35,13.15,13.31,30600.0,9.1552,9.2944,9.1552,9.2666,30600.0
2008-12-19 12:15:00,13.3,13.35,13.29,13.31,14100.0,9.2596,9.2944,9.2527,9.2666,14100.0
2008-12-19 12:20:00,13.3,13.3,13.24,13.28,12000.0,9.2596,9.2596,9.2179,9.2457,12000.0
2008-12-19 12:25:00,13.28,13.35,13.27,13.33,24600.0,9.2457,9.2944,9.2388,9.2805,24600.0
2008-12-19 12:30:00,13.35,13.38,13.3,13.37,22700.0,9.2944,9.3153,9.2596,9.3084,22700.0
2008-12-19 12:35:00,13.37,13.38,13.31,13.37,12300.0,9.3084,9.3153,9.2666,9.3084,12300.0
2008-12-19 12:40:00,13.37,13.37,13.31,13.32,11200.0,9.3084,9.3084,9.2666,9.2736,11200.0
2008-12-19 12:45:00,13.32,13.36,13.3,13.33,9800.0,9.2736,9.3014,9.2596,9.2805,9800.0
2008-12-19 12:50:00,13.33,13.35,13.3,13.31,16400.0,9.2805,9.2944,9.2596,9.2666,16400.0
2008-12-19 12:55:00,13.31,13.36,13.31,13.31,19300.0,9.2666,9.3014,9.2666,9.2666,19300.0
2008-12-19 13:00:00,13.31,13.39,13.31,13.38,14500.0,9.2666,9.3223,9.2666,9.3153,14500.0
2008-12-19 13:05:00,13.37,13.39,13.32,13.34,17000.0,9.3084,9.3223,9.2736,9.2875,17000.0
2008-12-19 13:10:00,13.35,13.37,13.31,13.33,23100.0,9.2944,9.3084,9.2666,9.2805,23100.0
2008-12-19 13:15:00,13.33,13.49,13.33,13.41,111400.0,9.2805,9.3919,9.2805,9.3362,111400.0
2008-12-19 13:20:00,13.42,13.46,13.4,13.44,13400.0,9.3432,9.371,9.3293,9.3571,13400.0
2008-12-19 13:25:00,13.46,13.49,13.43,13.46,16200.0,9.371,9.3919,9.3501,9.371,16200.0
2008-12-19 13:30:00,13.48,13.54,13.48,13.54,31300.0,9.385,9.4267,9.385,9.4267,31300.0
2008-12-19 13:35:00,13.53,13.54,13.52,13.54,23200.0,9.4198,9.4267,9.4128,9.4267,23200.0
2008-12-19 13:40:00,13.53,13.59,13.53,13.59,21400.0,9.4198,9.4615,9.4198,9.4615,21400.0
2008-12-19 13:45:00,13.58,13.58,13.52,13.53,18300.0,9.4546,9.4546,9.4128,9.4198,18300.0
2008-12-19 13:50:00,13.53,13.53,13.4,13.48,34900.0,9.4198,9.4198,9.3293,9.385,34900.0
2008-12-19 13:55:00,13.49,13.55,13.49,13.52,23700.0,9.3919,9.4337,9.3919,9.4128,23700.0
2008-12-19 14:00:00,13.51,13.55,13.48,13.53,47000.0,9.4058,9.4337,9.385,9.4198,47000.0
2008-12-19 14:05:00,13.53,13.54,13.49,13.5,23900.0,9.4198,9.4267,9.3919,9.3989,23900.0
2008-12-19 14:10:00,13.5,13.52,13.39,13.4,75000.0,9.3989,9.4128,9.3223,9.3293,75000.0
2008-12-19 14:15:00,13.4,13.48,13.39,13.48,35900.0,9.3293,9.385,9.3223,9.385,35900.0
2008-12-19 14:20:00,13.49,13.51,13.38,13.45,49700.0,9.3919,9.4058,9.3153,9.3641,49700.0
2008-12-19 14:25:00,13.46,13.57,13.46,13.55,17400.0,9.371,9.4476,9.371,9.4337,17400.0
2008-12-19 14:30:00,13.54,13.59,13.51,13.54,18300.0,9.4267,9.4615,9.4058,9.4267,18300.0
2008-12-19 14:35:00,13.55,13.59,13.54,13.56,20400.0,9.4337,9.4615,9.4267,9.4407,20400.0
2008-12-19 14:40:00,13.56,13.63,13.55,13.56,31800.0,9.4407,9.4894,9.4337,9.4407,31800.0
2008-12-19 14:45:00,13.56,13.6,13.48,13.49,98700.0,9.4407,9.4685,9.385,9.3919,98700.0
2008-12-19 14:50:00,13.5,13.53,13.42,13.44,51100.0,9.3989,9.4198,9.3432,9.3571,51100.0
2008-12-19 14:55:00,13.44,13.51,13.41,13.44,42300.0,9.3571,9.4058,9.3362,9.3571,42300.0
2008-12-19 15:00:00,13.46,13.52,13.4,13.51,44600.0,9.371,9.4128,9.3293,9.4058,44600.0
2008-12-19 15:05:00,13.51,13.56,13.49,13.56,45800.0,9.4058,9.4407,9.3919,9.4407,45800.0
2008-12-19 15:10:00,13.55,13.57,13.39,13.41,77000.0,9.4337,9.4476,9.3223,9.3362,77000.0
2008-12-19 15:15:00,13.42,13.5,13.4,13.48,66800.0,9.3432,9.3989,9.3293,9.385,66800.0
2008-12-19 15:20:00,13.47,13.49,13.39,13.49,74200.0,9.378,9.3919,9.3223,9.3919,74200.0
2008-12-19 15:25:00,13.48,13.59,13.45,13.59,47100.0,9.385,9.4615,9.3641,9.4615,47100.0
2008-12-19 15:30:00,13.59,13.61,13.49,13.51,65400.0,9.4615,9.4755,9.3919,9.4058,65400.0
2008-12-19 15:35:00,13.5,13.54,13.45,13.49,92900.0,9.3989,9.4267,9.3641,9.3919,92900.0
2008-12-19 15:40:00,13.48,13.54,13.4,13.5,69600.0,9.385,9.4267,9.3293,9.3989,69600.0
2008-12-19 15:45:00,13.5,13.56,13.48,13.5,63100.0,9.3989,9.4407,9.385,9.3989,63100.0
2008-12-19 15:50:00,13.5,13.57,13.49,13.53,120600.0,9.3989,9.4476,9.3919,9.4198,120600.0
2008-12-19 15:55:00,13.53,13.55,13.48,13.54,183100.0,9.4198,9.4337,9.385,9.4267,183100.0
2008-12-22 09:30:00,13.82,13.82,13.17,13.22,30800.0,9.6217,9.6217,9.1691,9.2039,30800.0
2008-12-22 09:35:00,13.17,13.32,13.0,13.03,33100.0,9.1691,9.2736,9.0508,9.0717,33100.0
2008-12-22 09:40:00,13.04,13.08,12.85,12.86,28800.0,9.0786,9.1065,8.9463,8.9533,28800.0
2008-12-22 09:45:00,12.85,12.89,12.78,12.79,70200.0,8.9463,8.9742,8.8976,8.9046,70200.0
2008-12-22 09:50:00,12.79,12.79,12.64,12.74,38900.0,8.9046,8.9046,8.8001,8.8698,38900.0
2008-12-22 09:55:00,12.75,12.76,12.5,12.5,55900.0,8.8767,8.8837,8.7027,8.7027,55900.0
2008-12-22 10:00:00,12.5,12.55,12.41,12.51,93500.0,8.7027,8.7375,8.64,8.7096,93500.0
2008-12-22 10:05:00,12.53,12.59,12.47,12.5,36200.0,8.7236,8.7653,8.6818,8.7027,36200.0
2008-12-22 10:10:00,12.51,12.56,12.49,12.51,29200.0,8.7096,8.7444,8.6957,8.7096,29200.0
2008-12-22 10:15:00,12.52,12.54,12.5,12.5,43700.0,8.7166,8.7305,8.7027,8.7027,43700.0
2008-12-22 10:20:00,12.51,12.56,12.33,12.34,66600.0,8.7096,8.7444,8.5843,8.5913,66600.0
2008-12-22 10:25:00,12.33,12.34,12.15,12.25,97200.0,8.5843,8.5913,8.459,8.5286,97200.0
2008-12-22 10:30:00,12.25,12.35,12.25,12.33,35600.0,8.5286,8.5982,8.5286,8.5843,35600.0
2008-12-22 10:35:00,12.35,12.36,12.23,12.25,42500.0,8.5982,8.6052,8.5147,8.5286,42500.0
2008-12-22 10:40:00,12.26,12.32,12.19,12.28,49600.0,8.5356,8.5773,8.4868,8.5495,49600.0
2008-12-22 10:45:00,12.29,12.32,12.25,12.29,26900.0,8.5565,8.5773,8.5286,8.5565,26900.0
2008-12-22 10:50:00,12.29,12.29,12.23,12.28,11800.0,8.5565,8.5565,8.5147,8.5495,11800.0
2008-12-22 10:55:00,12.28,12.3,12.26,12.28,15800.0,8.5495,8.5634,8.5356,8.5495,15800.0
2008-12-22 11:00:00,12.28,12.31,12.24,12.25,15000.0,8.5495,8.5704,8.5217,8.5286,15000.0
2008-12-22 11:05:00,12.25,12.28,12.25,12.28,9100.0,8.5286,8.5495,8.5286,8.5495,9100.0
2008-12-22 11:10:00,12.28,12.28,12.25,12.27,34200.0,8.5495,8.5495,8.5286,8.5425,34200.0
2008-12-22 11:15:00,12.27,12.34,12.26,12.32,117900.0,8.5425,8.5913,8.5356,8.5773,117900.0
2008-12-22 11:20:00,12.33,12.33,12.3,12.31,23800.0,8.5843,8.5843,8.5634,8.5704,23800.0
2008-12-22 11:25:00,12.31,12.32,12.25,12.3,44800.0,8.5704,8.5773,8.5286,8.5634,44800.0
2008-12-22 11:30:00,12.31,12.33,12.25,12.31,31100.0,8.5704,8.5843,8.5286,8.5704,31100.0
2008-12-22 11:35:00,12.3,12.33,12.26,12.32,50500.0,8.5634,8.5843,8.5356,8.5773,50500.0
2008-12-22 11:40:00,12.33,12.35,12.32,12.35,46900.0,8.5843,8.5982,8.5773,8.5982,46900.0
2008-12-22 11:45:00,12.35,12.36,12.32,12.33,60500.0,8.5982,8.6052,8.5773,8.5843,60500.0
2008-12-22 11:50:00,12.33,12.36,12.32,12.36,26500.0,8.5843,8.6052,8.5773,8.6052,26500.0
2008-12-22 11:55:00,12.35,12.39,12.34,12.39,30600.0,8.5982,8.6261,8.5913,8.6261,30600.0
2008-12-22 12:00:00,12.39,12.4,12.38,12.4,21400.0,8.6261,8.633,8.6191,8.633,21400.0
2008-12-22 12:05:00,12.39,12.43,12.38,12.42,34900.0,8.6261,8.6539,8.6191,8.647,34900.0
2008-12-22 12:10:00,12.42,12.49,12.42,12.49,53700.0,8.647,8.6957,8.647,8.6957,53700.0
2008-12-22 12:15:00,12.49,12.6,12.49,12.6,52700.0,8.6957,8.7723,8.6957,8.7723,52700.0
2008-12-22 12:20:00,12.6,12.64,12.6,12.61,33600.0,8.7723,8.8001,8.7723,8.7793,33600.0
2008-12-22 12:25:00,12.61,12.72,12.6,12.68,144100.0,8.7793,8.8558,8.7723,8.828,144100.0
2008-12-22 12:30:00,12.68,12.73,12.63,12.65,223700.0,8.828,8.8628,8.7932,8.8071,223700.0
2008-12-22 12:35:00,12.65,12.68,12.63,12.64,52600.0,8.8071,8.828,8.7932,8.8001,52600.0
2008-12-22 12:40:00,12.64,12.69,12.63,12.68,23400.0,8.8001,8.8349,8.7932,8.828,23400.0
2008-12-22 12:45:00,12.69,12.7,12.65,12.66,18500.0,8.8349,8.8419,8.8071,8.8141,18500.0
2008-12-22 12:50:00,12.66,12.7,12.65,12.67,15700.0,8.8141,8.8419,8.8071,8.821,15700.0
2008-12-22 12:55:00,12.67,12.71,12.65,12.67,34200.0,8.821,8.8489,8.8071,8.821,34200.0
2008-12-22 13:00:00,12.67,12.7,12.67,12.68,22600.0,8.821,8.8419,8.821,8.828,22600.0
2008-12-22 13:05:00,12.67,12.67,12.6,12.63,55700.0,8.821,8.821,8.7723,8.7932,55700.0
2008-12-22 13:10:00,12.62,12.66,12.59,12.64,45200.0,8.7862,8.8141,8.7653,8.8001,45200.0
2008-12-22 13:15:00,12.63,12.67,12.61,12.62,70900.0,8.7932,8.821,8.7793,8.7862,70900.0
2008-12-22 13:20:00,12.63,12.65,12.63,12.64,8400.0,8.7932,8.8071,8.7932,8.8001,8400.0
2008-12-22 13:25:00,12.63,12.64,12.6,12.6,17400.0,8.7932,8.8001,8.7723,8.7723,17400.0
2008-12-22 13:30:00,12.6,12.64,12.58,12.64,118000.0,8.7723,8.8001,8.7584,8.8001,118000.0
2008-12-22 13:35:00,12.64,12.65,12.61,12.62,62900.0,8.8001,8.8071,8.7793,8.7862,62900.0
2008-12-22 13:40:00,12.61,12.63,12.59,12.6,28900.0,8.7793,8.7932,8.7653,8.7723,28900.0
2008-12-22 13:45:00,12.59,12.6,12.58,12.58,23000.0,8.7653,8.7723,8.7584,8.7584,23000.0
2008-12-22 13:50:00,12.59,12.62,12.57,12.62,36800.0,8.7653,8.7862,8.7514,8.7862,36800.0
2008-12-22 13:55:00,12.61,12.62,12.59,12.61,53700.0,8.7793,8.7862,8.7653,8.7793,53700.0
2008-12-22 14:00:00,12.6,12.61,12.59,12.59,8600.0,8.7723,8.7793,8.7653,8.7653,8600.0
2008-12-22 14:05:00,12.6,12.63,12.59,12.62,54100.0,8.7723,8.7932,8.7653,8.7862,54100.0
2008-12-22 14:10:00,12.62,12.63,12.59,12.61,32000.0,8.7862,8.7932,8.7653,8.7793,32000.0
2008-12-22 14:15:00,12.61,12.62,12.58,12.58,14800.0,8.7793,8.7862,8.7584,8.7584,14800.0
2008-12-22 14:20:00,12.58,12.59,12.55,12.56,40000.0,8.7584,8.7653,8.7375,8.7444,40000.0
2008-12-22 14:25:00,12.57,12.57,12.53,12.56,44200.0,8.7514,8.7514,8.7236,8.7444,44200.0
2008-12-22 14:30:00,12.57,12.57,12.52,12.54,29300.0,8.7514,8.7514,8.7166,8.7305,29300.0
2008-12-22 14:35:00,12.54,12.56,12.54,12.55,52700.0,8.7305,8.7444,8.7305,8.7375,52700.0
2008-12-22 14:40:00,12.55,12.57,12.53,12.56,31800.0,8.7375,8.7514,8.7236,8.7444,31800.0
2008-12-22 14:45:00,12.56,12.59,12.54,12.59,33100.0,8.7444,8.7653,8.7305,8.7653,33100.0
2008-12-22 14:50:00,12.58,12.6,12.56,12.58,39500.0,8.7584,8.7723,8.7444,8.7584,39500.0
2008-12-22 14:55:00,12.57,12.58,12.53,12.55,65200.0,8.7514,8.7584,8.7236,8.7375,65200.0
2008-12-22 15:00:00,12.55,12.58,12.53,12.56,86300.0,8.7375,8.7584,8.7236,8.7444,86300.0
2008-12-22 15:05:00,12.56,12.58,12.54,12.57,43300.0,8.7444,8.7584,8.7305,8.7514,43300.0
2008-12-22 15:10:00,12.56,12.58,12.53,12.57,39000.0,8.7444,8.7584,8.7236,8.7514,39000.0
2008-12-22 15:15:00,12.57,12.59,12.53,12.54,44400.0,8.7514,8.7653,8.7236,8.7305,44400.0
2008-12-22 15:20:00,12.54,12.55,12.53,12.55,31100.0,8.7305,8.7375,8.7236,8.7375,31100.0
2008-12-22 15:25:00,12.54,12.55,12.48,12.5,121200.0,8.7305,8.7375,8.6887,8.7027,121200.0
2008-12-22 15:30:00,12.49,12.5,12.47,12.47,45200.0,8.6957,8.7027,8.6818,8.6818,45200.0
2008-12-22 15:35:00,12.48,12.53,12.47,12.51,139400.0,8.6887,8.7236,8.6818,8.7096,139400.0
2008-12-22 15:40:00,12.5,12.54,12.47,12.5,115300.0,8.7027,8.7305,8.6818,8.7027,115300.0
2008-12-22 15:45:00,12.5,12.55,12.5,12.54,81700.0,8.7027,8.7375,8.7027,8.7305,81700.0
2008-12-22 15:50:00,12.52,12.58,12.48,12.48,206400.0,8.7166,8.7584,8.6887,8.6887,206400.0
2008-12-22 15:55:00,12.48,12.56,12.46,12.54,173200.0,8.6887,8.7444,8.6748,8.7305,173200.0
2008-12-23 09:30:00,12.54,12.88,12.28,12.82,17900.0,8.7305,8.9672,8.5495,8.9255,17900.0
2008-12-23 09:35:00,12.82,12.98,12.68,12.89,65100.0,8.9255,9.0369,8.828,8.9742,65100.0
2008-12-23 09:40:00,12.89,12.91,12.78,12.91,43400.0,8.9742,8.9881,8.8976,8.9881,43400.0
2008-12-23 09:45:00,12.89,12.97,12.85,12.95,28000.0,8.9742,9.0299,8.9463,9.016,28000.0
2008-12-23 09:50:00,12.95,13.02,12.95,13.01,64000.0,9.016,9.0647,9.016,9.0577,64000.0
2008-12-23 09:55:00,13.03,13.11,13.01,13.11,40500.0,9.0717,9.1274,9.0577,9.1274,40500.0
2008-12-23 10:00:00,13.1,13.2,12.99,13.0,133500.0,9.1204,9.19,9.0438,9.0508,133500.0
2008-12-23 10:05:00,12.99,13.04,12.83,12.94,66200.0,9.0438,9.0786,8.9324,9.009,66200.0
2008-12-23 10:10:00,12.95,13.04,12.94,13.03,65900.0,9.016,9.0786,9.009,9.0717,65900.0
2008-12-23 10:15:00,13.03,13.03,12.97,13.01,77600.0,9.0717,9.0717,9.0299,9.0577,77600.0
2008-12-23 10:20:00,13.01,13.1,12.96,13.1,38700.0,9.0577,9.1204,9.0229,9.1204,38700.0
2008-12-23 10:25:00,13.09,13.14,13.09,13.13,50600.0,9.1134,9.1482,9.1134,9.1413,50600.0
2008-12-23 10:30:00,13.13,13.19,13.13,13.17,38800.0,9.1413,9.1831,9.1413,9.1691,38800.0
2008-12-23 10:35:00,13.17,13.17,13.09,13.14,27700.0,9.1691,9.1691,9.1134,9.1482,27700.0
2008-12-23 10:40:00,13.15,13.18,13.13,13.13,40300.0,9.1552,9.1761,9.1413,9.1413,40300.0
2008-12-23 10:45:00,13.14,13.2,13.14,13.2,59400.0,9.1482,9.19,9.1482,9.19,59400.0
2008-12-23 10:50:00,13.2,13.2,13.17,13.19,18600.0,9.19,9.19,9.1691,9.1831,18600.0
2008-12-23 10:55:00,13.19,13.2,13.18,13.2,20500.0,9.1831,9.19,9.1761,9.19,20500.0
2008-12-23 11:00:00,13.19,13.2,13.11,13.11,17100.0,9.1831,9.19,9.1274,9.1274,17100.0
2008-12-23 11:05:00,13.11,13.11,13.02,13.02,15000.0,9.1274,9.1274,9.0647,9.0647,15000.0
2008-12-23 11:10:00,13.02,13.02,12.97,13.02,28300.0,9.0647,9.0647,9.0299,9.0647,28300.0
2008-12-23 11:15:00,13.01,13.01,12.96,12.96,30400.0,9.0577,9.0577,9.0229,9.0229,30400.0
2008-12-23 11:20:00,12.95,13.0,12.94,13.0,10800.0,9.016,9.0508,9.009,9.0508,10800.0
2008-12-23 11:25:00,13.01,13.01,12.96,13.0,19100.0,9.0577,9.0577,9.0229,9.0508,19100.0
2008-12-23 11:30:00,12.99,13.0,12.98,13.0,13200.0,9.0438,9.0508,9.0369,9.0508,13200.0
2008-12-23 11:35:00,13.01,13.01,12.97,12.98,16000.0,9.0577,9.0577,9.0299,9.0369,16000.0
2008-12-23 11:40:00,12.98,12.98,12.95,12.97,12300.0,9.0369,9.0369,9.016,9.0299,12300.0
2008-12-23 11:45:00,12.97,12.97,12.91,12.92,10400.0,9.0299,9.0299,8.9881,8.9951,10400.0
2008-12-23 11:50:00,12.92,12.92,12.91,12.92,9400.0,8.9951,8.9951,8.9881,8.9951,9400.0
2008-12-23 11:55:00,12.92,12.95,12.86,12.87,15300.0,8.9951,9.016,8.9533,8.9603,15300.0
2008-12-23 12:00:00,12.87,12.87,12.82,12.83,16800.0,8.9603,8.9603,8.9255,8.9324,16800.0
2008-12-23 12:05:00,12.83,12.86,12.8,12.85,48300.0,8.9324,8.9533,8.9115,8.9463,48300.0
2008-12-23 12:10:00,12.85,12.86,12.81,12.82,23200.0,8.9463,8.9533,8.9185,8.9255,23200.0
2008-12-23 12:15:00,12.81,12.82,12.73,12.74,26500.0,8.9185,8.9255,8.8628,8.8698,26500.0
2008-12-23 12:20:00,12.74,12.74,12.68,12.7,19900.0,8.8698,8.8698,8.828,8.8419,19900.0
2008-12-23 12:25:00,12.71,12.71,12.65,12.67,16200.0,8.8489,8.8489,8.8071,8.821,16200.0
2008-12-23 12:30:00,12.68,12.76,12.67,12.7,25300.0,8.828,8.8837,8.821,8.8419,25300.0
2008-12-23 12:35:00,12.71,12.75,12.71,12.72,12000.0,8.8489,8.8767,8.8489,8.8558,12000.0
2008-12-23 12:40:00,12.72,12.74,12.7,12.71,11500.0,8.8558,8.8698,8.8419,8.8489,11500.0
2008-12-23 12:45:00,12.72,12.79,12.71,12.79,19200.0,8.8558,8.9046,8.8489,8.9046,19200.0
2008-12-23 12:50:00,12.78,12.8,12.78,12.8,5300.0,8.8976,8.9115,8.8976,8.9115,5300.0
2008-12-23 12:55:00,12.79,12.81,12.76,12.8,20500.0,8.9046,8.9185,8.8837,8.9115,20500.0
2008-12-23 13:00:00,12.81,12.81,12.69,12.7,31300.0,8.9185,8.9185,8.8349,8.8419,31300.0
2008-12-23 13:05:00,12.7,12.76,12.7,12.76,13400.0,8.8419,8.8837,8.8419,8.8837,13400.0
2008-12-23 13:10:00,12.75,12.79,12.75,12.79,22800.0,8.8767,8.9046,8.8767,8.9046,22800.0
2008-12-23 13:15:00,12.8,12.81,12.74,12.75,13900.0,8.9115,8.9185,8.8698,8.8767,13900.0
2008-12-23 13:20:00,12.75,12.75,12.71,12.73,45300.0,8.8767,8.8767,8.8489,8.8628,45300.0
2008-12-23 13:25:00,12.73,12.73,12.66,12.66,17500.0,8.8628,8.8628,8.8141,8.8141,17500.0
2008-12-23 13:30:00,12.67,12.73,12.66,12.72,35800.0,8.821,8.8628,8.8141,8.8558,35800.0
2008-12-23 13:35:00,12.73,12.74,12.69,12.69,22800.0,8.8628,8.8698,8.8349,8.8349,22800.0
2008-12-23 13:40:00,12.7,12.77,12.66,12.67,13100.0,8.8419,8.8906,8.8141,8.821,13100.0
2008-12-23 13:45:00,12.67,12.69,12.66,12.67,14300.0,8.821,8.8349,8.8141,8.821,14300.0
2008-12-23 13:50:00,12.68,12.69,12.67,12.67,8500.0,8.828,8.8349,8.821,8.821,8500.0
2008-12-23 13:55:00,12.68,12.74,12.67,12.73,14900.0,8.828,8.8698,8.821,8.8628,14900.0
2008-12-23 14:00:00,12.73,12.74,12.7,12.7,14100.0,8.8628,8.8698,8.8419,8.8419,14100.0
2008-12-23 14:05:00,12.7,12.7,12.66,12.68,15100.0,8.8419,8.8419,8.8141,8.828,15100.0
2008-12-23 14:10:00,12.67,12.7,12.67,12.69,16100.0,8.821,8.8419,8.821,8.8349,16100.0
2008-12-23 14:15:00,12.7,12.74,12.68,12.74,21300.0,8.8419,8.8698,8.828,8.8698,21300.0
2008-12-23 14:20:00,12.74,12.74,12.69,12.69,32900.0,8.8698,8.8698,8.8349,8.8349,32900.0
2008-12-23 14:25:00,12.69,12.69,12.64,12.65,32100.0,8.8349,8.8349,8.8001,8.8071,32100.0
2008-12-23 14:30:00,12.65,12.66,12.56,12.62,37600.0,8.8071,8.8141,8.7444,8.7862,37600.0
2008-12-23 14:35:00,12.62,12.66,12.59,12.6,21300.0,8.7862,8.8141,8.7653,8.7723,21300.0
2008-12-23 14:40:00,12.61,12.62,12.56,12.56,15800.0,8.7793,8.7862,8.7444,8.7444,15800.0
2008-12-23 14:45:00,12.56,12.56,12.5,12.54,19600.0,8.7444,8.7444,8.7027,8.7305,19600.0
2008-12-23 14:50:00,12.53,12.59,12.52,12.56,24800.0,8.7236,8.7653,8.7166,8.7444,24800.0
2008-12-23 14:55:00,12.55,12.58,12.53,12.56,26200.0,8.7375,8.7584,8.7236,8.7444,26200.0
2008-12-23 15:00:00,12.56,12.56,12.45,12.45,69600.0,8.7444,8.7444,8.6679,8.6679,69600.0
2008-12-23 15:05:00,12.46,12.48,12.44,12.46,20100.0,8.6748,8.6887,8.6609,8.6748,20100.0
2008-12-23 15:10:00,12.45,12.64,12.45,12.61,24500.0,8.6679,8.8001,8.6679,8.7793,24500.0
2008-12-23 15:15:00,12.6,12.61,12.56,12.59,30200.0,8.7723,8.7793,8.7444,8.7653,30200.0
2008-12-23 15:20:00,12.59,12.65,12.58,12.59,31300.0,8.7653,8.8071,8.7584,8.7653,31300.0
2008-12-23 15:25:00,12.6,12.66,12.55,12.63,80500.0,8.7723,8.8141,8.7375,8.7932,80500.0
2008-12-23 15:30:00,12.62,12.71,12.62,12.67,31800.0,8.7862,8.8489,8.7862,8.821,31800.0
2008-12-23 15:35:00,12.66,12.66,12.56,12.57,24400.0,8.8141,8.8141,8.7444,8.7514,24400.0
2008-12-23 15:40:00,12.57,12.57,12.51,12.52,61300.0,8.7514,8.7514,8.7096,8.7166,61300.0
2008-12-23 15:45:00,12.52,12.64,12.52,12.61,64300.0,8.7166,8.8001,8.7166,8.7793,64300.0
2008-12-23 15:50:00,12.61,12.63,12.59,12.61,51800.0,8.7793,8.7932,8.7653,8.7793,51800.0
2008-12-23 15:55:00,12.62,12.62,12.54,12.56,95500.0,8.7862,8.7862,8.7305,8.7444,95500.0
2008-12-24 09:30:00,12.61,12.74,12.43,12.58,12000.0,8.7793,8.8698,8.6539,8.7584,12000.0
2008-12-24 09:35:00,12.64,12.64,12.38,12.49,15500.0,8.8001,8.8001,8.6191,8.6957,15500.0
2008-12-24 09:40:00,12.45,12.55,12.45,12.55,8600.0,8.6679,8.7375,8.6679,8.7375,8600.0
2008-12-24 09:45:00,12.53,12.54,12.5,12.52,6600.0,8.7236,8.7305,8.7027,8.7166,6600.0
2008-12-24 09:50:00,12.53,12.58,12.52,12.54,12700.0,8.7236,8.7584,8.7166,8.7305,12700.0
2008-12-24 09:55:00,12.53,12.55,12.51,12.52,13500.0,8.7236,8.7375,8.7096,8.7166,13500.0
2008-12-24 10:00:00,12.52,12.56,12.5,12.56,15900.0,8.7166,8.7444,8.7027,8.7444,15900.0
2008-12-24 10:05:00,12.57,12.62,12.57,12.61,13400.0,8.7514,8.7862,8.7514,8.7793,13400.0
2008-12-24 10:10:00,12.61,12.65,12.6,12.65,14600.0,8.7793,8.8071,8.7723,8.8071,14600.0
2008-12-24 10:15:00,12.65,12.69,12.65,12.68,17300.0,8.8071,8.8349,8.8071,8.828,17300.0
2008-12-24 10:20:00,12.68,12.75,12.67,12.75,17200.0,8.828,8.8767,8.821,8.8767,17200.0
2008-12-24 10:25:00,12.75,12.83,12.74,12.83,34700.0,8.8767,8.9324,8.8698,8.9324,34700.0
2008-12-24 10:30:00,12.82,12.85,12.81,12.83,18800.0,8.9255,8.9463,8.9185,8.9324,18800.0
2008-12-24 10:35:00,12.84,12.85,12.78,12.78,21400.0,8.9394,8.9463,8.8976,8.8976,21400.0
2008-12-24 10:40:00,12.78,12.85,12.77,12.84,18000.0,8.8976,8.9463,8.8906,8.9394,18000.0
2008-12-24 10:45:00,12.85,12.85,12.82,12.84,17600.0,8.9463,8.9463,8.9255,8.9394,17600.0
2008-12-24 10:50:00,12.84,12.86,12.82,12.83,18100.0,8.9394,8.9533,8.9255,8.9324,18100.0
2008-12-24 10:55:00,12.84,12.87,12.84,12.85,6200.0,8.9394,8.9603,8.9394,8.9463,6200.0
2008-12-24 11:00:00,12.86,12.87,12.85,12.86,16600.0,8.9533,8.9603,8.9463,8.9533,16600.0
2008-12-24 11:05:00,12.86,12.89,12.86,12.87,9000.0,8.9533,8.9742,8.9533,8.9603,9000.0
2008-12-24 11:10:00,12.87,12.87,12.85,12.86,7400.0,8.9603,8.9603,8.9463,8.9533,7400.0
2008-12-24 11:15:00,12.86,12.87,12.84,12.85,13100.0,8.9533,8.9603,8.9394,8.9463,13100.0
2008-12-24 11:20:00,12.86,12.87,12.85,12.87,3800.0,8.9533,8.9603,8.9463,8.9603,3800.0
2008-12-24 11:25:00,12.87,12.89,12.86,12.87,15000.0,8.9603,8.9742,8.9533,8.9603,15000.0
2008-12-24 11:30:00,12.87,12.87,12.85,12.85,13400.0,8.9603,8.9603,8.9463,8.9463,13400.0
2008-12-24 11:35:00,12.86,12.86,12.85,12.85,5200.0,8.9533,8.9533,8.9463,8.9463,5200.0
2008-12-24 11:40:00,12.85,12.9,12.85,12.9,27100.0,8.9463,8.9812,8.9463,8.9812,27100.0
2008-12-24 11:45:00,12.9,12.9,12.89,12.9,2800.0,8.9812,8.9812,8.9742,8.9812,2800.0
2008-12-24 11:50:00,12.9,12.93,12.89,12.93,16000.0,8.9812,9.002,8.9742,9.002,16000.0
2008-12-24 11:55:00,12.93,12.93,12.92,12.93,8400.0,9.002,9.002,8.9951,9.002,8400.0
2008-12-24 12:00:00,12.93,12.97,12.91,12.91,46100.0,9.002,9.0299,8.9881,8.9881,46100.0
2008-12-24 12:05:00,12.91,12.93,12.91,12.92,9500.0,8.9881,9.002,8.9881,8.9951,9500.0
2008-12-24 12:10:00,12.93,12.95,12.92,12.94,21400.0,9.002,9.016,8.9951,9.009,21400.0
2008-12-24 12:15:00,12.94,12.94,12.92,12.93,15700.0,9.009,9.009,8.9951,9.002,15700.0
2008-12-24 12:20:00,12.92,12.93,12.92,12.93,6500.0,8.9951,9.002,8.9951,9.002,6500.0
2008-12-24 12:25:00,12.93,12.93,12.91,12.91,6000.0,9.002,9.002,8.9881,8.9881,6000.0
2008-12-24 12:30:00,12.91,12.92,12.91,12.91,5700.0,8.9881,8.9951,8.9881,8.9881,5700.0
2008-12-24 12:35:00,12.92,12.93,12.91,12.92,8200.0,8.9951,9.002,8.9881,8.9951,8200.0
2008-12-24 12:40:00,12.93,12.94,12.92,12.94,6800.0,9.002,9.009,8.9951,9.009,6800.0
2008-12-24 12:45:00,12.93,12.94,12.93,12.93,8000.0,9.002,9.009,9.002,9.002,8000.0
2008-12-24 12:50:00,12.94,12.94,12.92,12.93,11100.0,9.009,9.009,8.9951,9.002,11100.0
2008-12-24 12:55:00,12.93,12.93,12.9,12.93,25400.0,9.002,9.002,8.9812,9.002,25400.0
2008-12-26 09:30:00,13.0,13.02,12.67,12.8,17200.0,9.0508,9.0647,8.821,8.9115,17200.0
2008-12-26 09:35:00,12.83,13.11,12.83,12.96,4200.0,8.9324,9.1274,8.9324,9.0229,4200.0
2008-12-26 09:40:00,12.98,13.0,12.89,13.0,12000.0,9.0369,9.0508,8.9742,9.0508,12000.0
2008-12-26 09:45:00,13.0,13.0,12.88,12.89,20500.0,9.0508,9.0508,8.9672,8.9742,20500.0
2008-12-26 09:50:00,12.88,12.89,12.82,12.82,5600.0,8.9672,8.9742,8.9255,8.9255,5600.0
2008-12-26 09:55:00,12.83,12.83,12.79,12.8,4600.0,8.9324,8.9324,8.9046,8.9115,4600.0
2008-12-26 10:00:00,12.8,12.83,12.8,12.83,12000.0,8.9115,8.9324,8.9115,8.9324,12000.0
2008-12-26 10:05:00,12.83,12.89,12.83,12.88,23700.0,8.9324,8.9742,8.9324,8.9672,23700.0
2008-12-26 10:10:00,12.88,12.92,12.87,12.91,6200.0,8.9672,8.9951,8.9603,8.9881,6200.0
2008-12-26 10:15:00,12.91,13.02,12.91,13.02,12800.0,8.9881,9.0647,8.9881,9.0647,12800.0
2008-12-26 10:20:00,13.01,13.01,12.97,13.01,6000.0,9.0577,9.0577,9.0299,9.0577,6000.0
2008-12-26 10:25:00,13.01,13.02,13.0,13.02,6700.0,9.0577,9.0647,9.0508,9.0647,6700.0
2008-12-26 10:30:00,13.01,13.01,13.0,13.0,2500.0,9.0577,9.0577,9.0508,9.0508,2500.0
2008-12-26 10:35:00,13.0,13.0,12.95,13.0,15100.0,9.0508,9.0508,9.016,9.0508,15100.0
2008-12-26 10:40:00,12.99,13.0,12.98,12.99,4000.0,9.0438,9.0508,9.0369,9.0438,4000.0
2008-12-26 10:45:00,12.99,12.99,12.92,12.94,9500.0,9.0438,9.0438,8.9951,9.009,9500.0
2008-12-26 10:50:00,12.92,12.95,12.89,12.94,18200.0,8.9951,9.016,8.9742,9.009,18200.0
2008-12-26 10:55:00,12.94,12.95,12.92,12.93,8700.0,9.009,9.016,8.9951,9.002,8700.0
2008-12-26 11:00:00,12.94,12.94,12.9,12.9,17100.0,9.009,9.009,8.9812,8.9812,17100.0
2008-12-26 11:05:00,12.9,12.91,12.9,12.91,5300.0,8.9812,8.9881,8.9812,8.9881,5300.0
2008-12-26 11:10:00,12.92,12.92,12.9,12.9,2700.0,8.9951,8.9951,8.9812,8.9812,2700.0
2008-12-26 11:15:00,12.91,12.91,12.9,12.91,1800.0,8.9881,8.9881,8.9812,8.9881,1800.0
2008-12-26 11:20:00,12.91,12.91,12.9,12.9,2700.0,8.9881,8.9881,8.9812,8.9812,2700.0
2008-12-26 11:25:00,12.9,12.91,12.9,12.9,3900.0,8.9812,8.9881,8.9812,8.9812,3900.0
2008-12-26 11:30:00,12.9,12.96,12.9,12.93,62400.0,8.9812,9.0229,8.9812,9.002,62400.0
2008-12-26 11:35:00,12.93,12.95,12.93,12.94,6900.0,9.002,9.016,9.002,9.009,6900.0
2008-12-26 11:40:00,12.94,12.95,12.94,12.94,2500.0,9.009,9.016,9.009,9.009,2500.0
2008-12-26 11:45:00,12.94,12.94,12.93,12.93,1800.0,9.009,9.009,9.002,9.002,1800.0
2008-12-26 11:50:00,12.94,12.94,12.94,12.94,1400.0,9.009,9.009,9.009,9.009,1400.0
2008-12-26 11:55:00,12.94,12.97,12.94,12.97,2500.0,9.009,9.0299,9.009,9.0299,2500.0
2008-12-26 12:00:00,12.96,12.97,12.95,12.97,2200.0,9.0229,9.0299,9.016,9.0299,2200.0
2008-12-26 12:05:00,12.96,12.98,12.96,12.98,2400.0,9.0229,9.0369,9.0229,9.0369,2400.0
2008-12-26 12:10:00,12.97,13.0,12.96,12.99,8100.0,9.0299,9.0508,9.0229,9.0438,8100.0
2008-12-26 12:15:00,12.99,13.0,12.98,12.98,3200.0,9.0438,9.0508,9.0369,9.0369,3200.0
2008-12-26 12:20:00,12.98,12.99,12.98,12.99,4000.0,9.0369,9.0438,9.0369,9.0438,4000.0
2008-12-26 12:25:00,12.99,12.99,12.98,12.98,1400.0,9.0438,9.0438,9.0369,9.0369,1400.0
2008-12-26 12:30:00,12.98,13.02,12.97,13.02,8800.0,9.0369,9.0647,9.0299,9.0647,8800.0
2008-12-26 12:35:00,13.02,13.02,13.01,13.01,1000.0,9.0647,9.0647,9.0577,9.0577,1000.0
2008-12-26 12:40:00,13.01,13.01,12.98,12.98,10000.0,9.0577,9.0577,9.0369,9.0369,10000.0
2008-12-26 12:45:00,12.98,12.99,12.98,12.98,3300.0,9.0369,9.0438,9.0369,9.0369,3300.0
2008-12-26 12:50:00,12.97,12.98,12.94,12.95,18700.0,9.0299,9.0369,9.009,9.016,18700.0
2008-12-26 12:55:00,12.94,12.94,12.92,12.92,11900.0,9.009,9.009,8.9951,8.9951,11900.0
2008-12-26 13:00:00,12.92,12.93,12.92,12.93,1100.0,8.9951,9.002,8.9951,9.002,1100.0
2008-12-26 13:05:00,12.92,12.93,12.92,12.92,500.0,8.9951,9.002,8.9951,8.9951,500.0
2008-12-26 13:10:00,12.92,12.92,12.91,12.91,2200.0,8.9951,8.9951,8.9881,8.9881,2200.0
2008-12-26 13:15:00,12.92,12.92,12.91,12.92,500.0,8.9951,8.9951,8.9881,8.9951,500.0
2008-12-26 13:20:00,12.9,12.91,12.9,12.91,2300.0,8.9812,8.9881,8.9812,8.9881,2300.0
2008-12-26 13:25:00,12.91,12.95,12.9,12.94,25600.0,8.9881,9.016,8.9812,9.009,25600.0
2008-12-26 13:30:00,12.95,12.98,12.94,12.98,3700.0,9.016,9.0369,9.009,9.0369,3700.0
2008-12-26 13:35:00,12.98,12.98,12.97,12.97,1800.0,9.0369,9.0369,9.0299,9.0299,1800.0
2008-12-26 13:40:00,12.97,12.97,12.94,12.94,3500.0,9.0299,9.0299,9.009,9.009,3500.0
2008-12-26 13:45:00,12.95,12.96,12.93,12.93,7800.0,9.016,9.0229,9.002,9.002,7800.0
2008-12-26 13:50:00,12.94,12.94,12.93,12.94,2200.0,9.009,9.009,9.002,9.009,2200.0
2008-12-26 13:55:00,12.93,12.94,12.93,12.93,1600.0,9.002,9.009,9.002,9.002,1600.0
2008-12-26 14:00:00,12.94,12.96,12.93,12.94,4000.0,9.009,9.0229,9.002,9.009,4000.0
2008-12-26 14:05:00,12.95,12.98,12.94,12.94,30800.0,9.016,9.0369,9.009,9.009,30800.0
2008-12-26 14:10:00,12.94,12.95,12.93,12.93,3700.0,9.009,9.016,9.002,9.002,3700.0
2008-12-26 14:15:00,12.94,12.94,12.93,12.93,3800.0,9.009,9.009,9.002,9.002,3800.0
2008-12-26 14:20:00,12.94,12.95,12.93,12.93,8900.0,9.009,9.016,9.002,9.002,8900.0
2008-12-26 14:25:00,12.93,12.94,12.93,12.93,2700.0,9.002,9.009,9.002,9.002,2700.0
2008-12-26 14:30:00,12.94,12.96,12.93,12.96,9700.0,9.009,9.0229,9.002,9.0229,9700.0
2008-12-26 14:35:00,12.96,12.98,12.96,12.98,8000.0,9.0229,9.0369,9.0229,9.0369,8000.0
2008-12-26 14:40:00,12.97,12.99,12.97,12.99,7400.0,9.0299,9.0438,9.0299,9.0438,7400.0
2008-12-26 14:45:00,12.99,12.99,12.96,12.96,9500.0,9.0438,9.0438,9.0229,9.0229,9500.0
2008-12-26 14:50:00,12.96,12.97,12.95,12.95,8600.0,9.0229,9.0299,9.016,9.016,8600.0
2008-12-26 14:55:00,12.96,12.96,12.94,12.96,19900.0,9.0229,9.0229,9.009,9.0229,19900.0
2008-12-26 15:00:00,12.96,12.97,12.96,12.96,2300.0,9.0229,9.0299,9.0229,9.0229,2300.0
2008-12-26 15:05:00,12.96,12.99,12.96,12.99,11100.0,9.0229,9.0438,9.0229,9.0438,11100.0
2008-12-26 15:10:00,12.98,13.0,12.98,13.0,8100.0,9.0369,9.0508,9.0369,9.0508,8100.0
2008-12-26 15:15:00,12.99,13.01,12.95,12.95,32900.0,9.0438,9.0577,9.016,9.016,32900.0
2008-12-26 15:20:00,12.95,12.99,12.95,12.96,13000.0,9.016,9.0438,9.016,9.0229,13000.0
2008-12-26 15:25:00,12.97,13.02,12.96,13.01,9400.0,9.0299,9.0647,9.0229,9.0577,9400.0
2008-12-26 15:30:00,13.01,13.02,12.99,12.99,6200.0,9.0577,9.0647,9.0438,9.0438,6200.0
2008-12-26 15:35:00,12.98,13.01,12.98,12.99,10200.0,9.0369,9.0577,9.0369,9.0438,10200.0
2008-12-26 15:40:00,13.0,13.01,12.94,12.96,24300.0,9.0508,9.0577,9.009,9.0229,24300.0
2008-12-26 15:45:00,12.96,12.97,12.96,12.97,12500.0,9.0229,9.0299,9.0229,9.0299,12500.0
2008-12-26 15:50:00,12.97,12.99,12.96,12.98,15800.0,9.0299,9.0438,9.0229,9.0369,15800.0
2008-12-26 15:55:00,12.97,12.99,12.97,12.99,26600.0,9.0299,9.0438,9.0299,9.0438,26600.0
2008-12-29 09:30:00,13.0,13.0,12.76,12.88,12700.0,9.0508,9.0508,8.8837,8.9672,12700.0
2008-12-29 09:35:00,12.9,12.94,12.83,12.89,28600.0,8.9812,9.009,8.9324,8.9742,28600.0
2008-12-29 09:40:00,12.88,12.92,12.81,12.84,23600.0,8.9672,8.9951,8.9185,8.9394,23600.0
2008-12-29 09:45:00,12.87,12.91,12.85,12.85,7000.0,8.9603,8.9881,8.9463,8.9463,7000.0
2008-12-29 09:50:00,12.88,12.92,12.88,12.88,4200.0,8.9672,8.9951,8.9672,8.9672,4200.0
2008-12-29 09:55:00,12.87,12.88,12.78,12.79,13600.0,8.9603,8.9672,8.8976,8.9046,13600.0
2008-12-29 10:00:00,12.79,12.82,12.76,12.76,13100.0,8.9046,8.9255,8.8837,8.8837,13100.0
2008-12-29 10:05:00,12.75,12.83,12.68,12.7,53900.0,8.8767,8.9324,8.828,8.8419,53900.0
2008-12-29 10:10:00,12.7,12.71,12.67,12.68,14900.0,8.8419,8.8489,8.821,8.828,14900.0
2008-12-29 10:15:00,12.66,12.66,12.55,12.55,16100.0,8.8141,8.8141,8.7375,8.7375,16100.0
2008-12-29 10:20:00,12.55,12.56,12.53,12.56,24700.0,8.7375,8.7444,8.7236,8.7444,24700.0
2008-12-29 10:25:00,12.54,12.55,12.5,12.54,12100.0,8.7305,8.7375,8.7027,8.7305,12100.0
2008-12-29 10:30:00,12.53,12.54,12.49,12.53,19800.0,8.7236,8.7305,8.6957,8.7236,19800.0
2008-12-29 10:35:00,12.52,12.54,12.45,12.46,10300.0,8.7166,8.7305,8.6679,8.6748,10300.0
2008-12-29 10:40:00,12.46,12.49,12.45,12.48,17400.0,8.6748,8.6957,8.6679,8.6887,17400.0
2008-12-29 10:45:00,12.47,12.48,12.46,12.47,4900.0,8.6818,8.6887,8.6748,8.6818,4900.0
2008-12-29 10:50:00,12.47,12.48,12.43,12.44,22200.0,8.6818,8.6887,8.6539,8.6609,22200.0
2008-12-29 10:55:00,12.44,12.44,12.43,12.44,2400.0,8.6609,8.6609,8.6539,8.6609,2400.0
2008-12-29 11:00:00,12.44,12.48,12.43,12.47,11300.0,8.6609,8.6887,8.6539,8.6818,11300.0
2008-12-29 11:05:00,12.48,12.5,12.47,12.5,10600.0,8.6887,8.7027,8.6818,8.7027,10600.0
2008-12-29 11:10:00,12.5,12.5,12.46,12.48,17700.0,8.7027,8.7027,8.6748,8.6887,17700.0
2008-12-29 11:15:00,12.48,12.48,12.46,12.47,7900.0,8.6887,8.6887,8.6748,8.6818,7900.0
2008-12-29 11:20:00,12.47,12.47,12.44,12.45,5300.0,8.6818,8.6818,8.6609,8.6679,5300.0
2008-12-29 11:25:00,12.45,12.55,12.45,12.55,21900.0,8.6679,8.7375,8.6679,8.7375,21900.0
2008-12-29 11:30:00,12.55,12.57,12.54,12.56,12600.0,8.7375,8.7514,8.7305,8.7444,12600.0
2008-12-29 11:35:00,12.56,12.6,12.56,12.6,6600.0,8.7444,8.7723,8.7444,8.7723,6600.0
2008-12-29 11:40:00,12.59,12.59,12.58,12.59,2500.0,8.7653,8.7653,8.7584,8.7653,2500.0
2008-12-29 11:45:00,12.59,12.59,12.58,12.59,5400.0,8.7653,8.7653,8.7584,8.7653,5400.0
2008-12-29 11:50:00,12.59,12.6,12.54,12.57,20900.0,8.7653,8.7723,8.7305,8.7514,20900.0
2008-12-29 11:55:00,12.57,12.59,12.54,12.57,25500.0,8.7514,8.7653,8.7305,8.7514,25500.0
2008-12-29 12:00:00,12.56,12.58,12.56,12.57,2700.0,8.7444,8.7584,8.7444,8.7514,2700.0
2008-12-29 12:05:00,12.57,12.57,12.53,12.53,5400.0,8.7514,8.7514,8.7236,8.7236,5400.0
2008-12-29 12:10:00,12.52,12.52,12.47,12.48,8600.0,8.7166,8.7166,8.6818,8.6887,8600.0
2008-12-29 12:15:00,12.47,12.47,12.46,12.47,6500.0,8.6818,8.6818,8.6748,8.6818,6500.0
2008-12-29 12:20:00,12.48,12.48,12.47,12.48,3600.0,8.6887,8.6887,8.6818,8.6887,3600.0
2008-12-29 12:25:00,12.47,12.47,12.45,12.45,6300.0,8.6818,8.6818,8.6679,8.6679,6300.0
2008-12-29 12:30:00,12.46,12.49,12.43,12.49,62000.0,8.6748,8.6957,8.6539,8.6957,62000.0
2008-12-29 12:35:00,12.48,12.51,12.48,12.49,12000.0,8.6887,8.7096,8.6887,8.6957,12000.0
2008-12-29 12:40:00,12.51,12.55,12.49,12.51,49500.0,8.7096,8.7375,8.6957,8.7096,49500.0
2008-12-29 12:45:00,12.5,12.5,12.44,12.47,11300.0,8.7027,8.7027,8.6609,8.6818,11300.0
2008-12-29 12:50:00,12.47,12.5,12.47,12.48,9000.0,8.6818,8.7027,8.6818,8.6887,9000.0
2008-12-29 12:55:00,12.48,12.49,12.45,12.45,10400.0,8.6887,8.6957,8.6679,8.6679,10400.0
2008-12-29 13:00:00,12.45,12.45,12.38,12.41,23900.0,8.6679,8.6679,8.6191,8.64,23900.0
2008-12-29 13:05:00,12.41,12.43,12.41,12.42,13100.0,8.64,8.6539,8.64,8.647,13100.0
2008-12-29 13:10:00,12.42,12.43,12.4,12.4,17000.0,8.647,8.6539,8.633,8.633,17000.0
2008-12-29 13:15:00,12.39,12.42,12.39,12.41,10800.0,8.6261,8.647,8.6261,8.64,10800.0
2008-12-29 13:20:00,12.41,12.41,12.39,12.39,6500.0,8.64,8.64,8.6261,8.6261,6500.0
2008-12-29 13:25:00,12.39,12.4,12.39,12.4,2500.0,8.6261,8.633,8.6261,8.633,2500.0
2008-12-29 13:30:00,12.39,12.42,12.39,12.41,12700.0,8.6261,8.647,8.6261,8.64,12700.0
2008-12-29 13:35:00,12.42,12.43,12.41,12.43,5100.0,8.647,8.6539,8.64,8.6539,5100.0
2008-12-29 13:40:00,12.43,12.48,12.43,12.48,15300.0,8.6539,8.6887,8.6539,8.6887,15300.0
2008-12-29 13:45:00,12.48,12.48,12.45,12.48,11800.0,8.6887,8.6887,8.6679,8.6887,11800.0
2008-12-29 13:50:00,12.48,12.48,12.44,12.47,11500.0,8.6887,8.6887,8.6609,8.6818,11500.0
2008-12-29 13:55:00,12.47,12.54,12.47,12.47,26400.0,8.6818,8.7305,8.6818,8.6818,26400.0
2008-12-29 14:00:00,12.47,12.48,12.46,12.46,14700.0,8.6818,8.6887,8.6748,8.6748,14700.0
2008-12-29 14:05:00,12.47,12.47,12.42,12.44,21600.0,8.6818,8.6818,8.647,8.6609,21600.0
2008-12-29 14:10:00,12.44,12.46,12.4,12.4,35200.0,8.6609,8.6748,8.633,8.633,35200.0
2008-12-29 14:15:00,12.4,12.41,12.39,12.41,8300.0,8.633,8.64,8.6261,8.64,8300.0
2008-12-29 14:20:00,12.41,12.42,12.39,12.39,6000.0,8.64,8.647,8.6261,8.6261,6000.0
2008-12-29 14:25:00,12.39,12.46,12.37,12.45,26700.0,8.6261,8.6748,8.6122,8.6679,26700.0
2008-12-29 14:30:00,12.44,12.52,12.44,12.45,31900.0,8.6609,8.7166,8.6609,8.6679,31900.0
2008-12-29 14:35:00,12.45,12.48,12.42,12.47,18300.0,8.6679,8.6887,8.647,8.6818,18300.0
2008-12-29 14:40:00,12.46,12.47,12.45,12.46,13800.0,8.6748,8.6818,8.6679,8.6748,13800.0
2008-12-29 14:45:00,12.46,12.47,12.44,12.46,10500.0,8.6748,8.6818,8.6609,8.6748,10500.0
2008-12-29 14:50:00,12.45,12.46,12.44,12.44,5600.0,8.6679,8.6748,8.6609,8.6609,5600.0
2008-12-29 14:55:00,12.45,12.45,12.44,12.45,12500.0,8.6679,8.6679,8.6609,8.6679,12500.0
2008-12-29 15:00:00,12.45,12.5,12.44,12.49,27600.0,8.6679,8.7027,8.6609,8.6957,27600.0
2008-12-29 15:05:00,12.5,12.62,12.5,12.58,31500.0,8.7027,8.7862,8.7027,8.7584,31500.0
2008-12-29 15:10:00,12.58,12.58,12.54,12.56,22900.0,8.7584,8.7584,8.7305,8.7444,22900.0
2008-12-29 15:15:00,12.56,12.6,12.49,12.51,43600.0,8.7444,8.7723,8.6957,8.7096,43600.0
2008-12-29 15:20:00,12.51,12.55,12.5,12.5,15000.0,8.7096,8.7375,8.7027,8.7027,15000.0
2008-12-29 15:25:00,12.51,12.51,12.46,12.46,10400.0,8.7096,8.7096,8.6748,8.6748,10400.0
2008-12-29 15:30:00,12.46,12.51,12.44,12.49,36800.0,8.6748,8.7096,8.6609,8.6957,36800.0
2008-12-29 15:35:00,12.49,12.51,12.42,12.43,61900.0,8.6957,8.7096,8.647,8.6539,61900.0
2008-12-29 15:40:00,12.44,12.56,12.44,12.55,41500.0,8.6609,8.7444,8.6609,8.7375,41500.0
2008-12-29 15:45:00,12.55,12.57,12.51,12.51,22600.0,8.7375,8.7514,8.7096,8.7096,22600.0
2008-12-29 15:50:00,12.52,12.52,12.44,12.44,49800.0,8.7166,8.7166,8.6609,8.6609,49800.0
2008-12-29 15:55:00,12.45,12.49,12.43,12.47,76900.0,8.6679,8.6957,8.6539,8.6818,76900.0
2008-12-30 09:30:00,12.53,12.74,12.53,12.62,12600.0,8.7236,8.8698,8.7236,8.7862,12600.0
2008-12-30 09:35:00,12.58,12.69,12.55,12.69,8200.0,8.7584,8.8349,8.7375,8.8349,8200.0
2008-12-30 09:40:00,12.7,12.99,12.68,12.98,30300.0,8.8419,9.0438,8.828,9.0369,30300.0
2008-12-30 09:45:00,13.01,13.08,12.97,13.01,50300.0,9.0577,9.1065,9.0299,9.0577,50300.0
2008-12-30 09:50:00,12.99,13.01,12.82,12.82,14200.0,9.0438,9.0577,8.9255,8.9255,14200.0
2008-12-30 09:55:00,12.81,12.88,12.81,12.88,8000.0,8.9185,8.9672,8.9185,8.9672,8000.0
2008-12-30 10:00:00,12.88,12.92,12.81,12.86,23400.0,8.9672,8.9951,8.9185,8.9533,23400.0
2008-12-30 10:05:00,12.87,12.87,12.83,12.83,9000.0,8.9603,8.9603,8.9324,8.9324,9000.0
2008-12-30 10:10:00,12.84,12.84,12.78,12.78,10000.0,8.9394,8.9394,8.8976,8.8976,10000.0
2008-12-30 10:15:00,12.78,12.89,12.78,12.85,31800.0,8.8976,8.9742,8.8976,8.9463,31800.0
2008-12-30 10:20:00,12.86,13.01,12.86,12.97,15900.0,8.9533,9.0577,8.9533,9.0299,15900.0
2008-12-30 10:25:00,12.96,12.97,12.96,12.96,3000.0,9.0229,9.0299,9.0229,9.0229,3000.0
2008-12-30 10:30:00,12.97,13.14,12.97,13.14,46800.0,9.0299,9.1482,9.0299,9.1482,46800.0
2008-12-30 10:35:00,13.13,13.14,13.02,13.02,23400.0,9.1413,9.1482,9.0647,9.0647,23400.0
2008-12-30 10:40:00,13.02,13.03,13.01,13.02,13800.0,9.0647,9.0717,9.0577,9.0647,13800.0
2008-12-30 10:45:00,13.02,13.09,13.0,13.09,12000.0,9.0647,9.1134,9.0508,9.1134,12000.0
2008-12-30 10:50:00,13.09,13.09,13.04,13.04,6000.0,9.1134,9.1134,9.0786,9.0786,6000.0
2008-12-30 10:55:00,13.03,13.05,12.96,12.97,12000.0,9.0717,9.0856,9.0229,9.0299,12000.0
2008-12-30 11:00:00,12.97,13.12,12.97,13.09,31300.0,9.0299,9.1343,9.0299,9.1134,31300.0
2008-12-30 11:05:00,13.09,13.12,13.09,13.09,6100.0,9.1134,9.1343,9.1134,9.1134,6100.0
2008-12-30 11:10:00,13.09,13.09,13.04,13.04,7000.0,9.1134,9.1134,9.0786,9.0786,7000.0
2008-12-30 11:15:00,13.05,13.05,13.0,13.01,9900.0,9.0856,9.0856,9.0508,9.0577,9900.0
2008-12-30 11:20:00,13.01,13.04,13.01,13.04,6400.0,9.0577,9.0786,9.0577,9.0786,6400.0
2008-12-30 11:25:00,13.04,13.06,13.02,13.04,14700.0,9.0786,9.0925,9.0647,9.0786,14700.0
2008-12-30 11:30:00,13.05,13.08,13.05,13.06,3300.0,9.0856,9.1065,9.0856,9.0925,3300.0
2008-12-30 11:35:00,13.06,13.06,13.04,13.06,6300.0,9.0925,9.0925,9.0786,9.0925,6300.0
2008-12-30 11:40:00,13.06,13.23,13.06,13.2,25800.0,9.0925,9.2109,9.0925,9.19,25800.0
2008-12-30 11:45:00,13.2,13.22,13.17,13.19,11800.0,9.19,9.2039,9.1691,9.1831,11800.0
2008-12-30 11:50:00,13.19,13.19,13.16,13.16,1800.0,9.1831,9.1831,9.1622,9.1622,1800.0
2008-12-30 11:55:00,13.17,13.19,13.17,13.17,3300.0,9.1691,9.1831,9.1691,9.1691,3300.0
2008-12-30 12:00:00,13.18,13.2,13.16,13.16,10900.0,9.1761,9.19,9.1622,9.1622,10900.0
2008-12-30 12:05:00,13.16,13.18,13.15,13.15,3700.0,9.1622,9.1761,9.1552,9.1552,3700.0
2008-12-30 12:10:00,13.15,13.15,13.08,13.08,6700.0,9.1552,9.1552,9.1065,9.1065,6700.0
2008-12-30 12:15:00,13.08,13.12,13.08,13.12,11600.0,9.1065,9.1343,9.1065,9.1343,11600.0
2008-12-30 12:20:00,13.12,13.13,13.11,13.13,2200.0,9.1343,9.1413,9.1274,9.1413,2200.0
2008-12-30 12:25:00,13.13,13.14,13.1,13.1,5500.0,9.1413,9.1482,9.1204,9.1204,5500.0
2008-12-30 12:30:00,13.1,13.11,13.04,13.05,4100.0,9.1204,9.1274,9.0786,9.0856,4100.0
2008-12-30 12:35:00,13.03,13.04,13.0,13.0,10200.0,9.0717,9.0786,9.0508,9.0508,10200.0
2008-12-30 12:40:00,12.98,13.03,12.96,13.02,20300.0,9.0369,9.0717,9.0229,9.0647,20300.0
2008-12-30 12:45:00,13.02,13.07,13.02,13.05,30000.0,9.0647,9.0995,9.0647,9.0856,30000.0
2008-12-30 12:50:00,13.04,13.08,13.03,13.08,10200.0,9.0786,9.1065,9.0717,9.1065,10200.0
2008-12-30 12:55:00,13.09,13.12,13.06,13.11,25000.0,9.1134,9.1343,9.0925,9.1274,25000.0
2008-12-30 13:00:00,13.11,13.12,13.09,13.11,8500.0,9.1274,9.1343,9.1134,9.1274,8500.0
2008-12-30 13:05:00,13.11,13.11,13.05,13.08,10100.0,9.1274,9.1274,9.0856,9.1065,10100.0
2008-12-30 13:10:00,13.07,13.09,13.03,13.04,17700.0,9.0995,9.1134,9.0717,9.0786,17700.0
2008-12-30 13:15:00,13.03,13.04,12.98,12.98,6200.0,9.0717,9.0786,9.0369,9.0369,6200.0
2008-12-30 13:20:00,12.97,12.97,12.95,12.95,3100.0,9.0299,9.0299,9.016,9.016,3100.0
2008-12-30 13:25:00,12.96,13.01,12.96,12.98,10500.0,9.0229,9.0577,9.0229,9.0369,10500.0
2008-12-30 13:30:00,12.98,12.99,12.91,12.93,16100.0,9.0369,9.0438,8.9881,9.002,16100.0
2008-12-30 13:35:00,12.93,12.93,12.87,12.87,15200.0,9.002,9.002,8.9603,8.9603,15200.0
2008-12-30 13:40:00,12.87,12.88,12.86,12.86,1800.0,8.9603,8.9672,8.9533,8.9533,1800.0
2008-12-30 13:45:00,12.86,12.87,12.86,12.87,5000.0,8.9533,8.9603,8.9533,8.9603,5000.0
2008-12-30 13:50:00,12.88,12.92,12.87,12.87,21000.0,8.9672,8.9951,8.9603,8.9603,21000.0
2008-12-30 13:55:00,12.87,12.88,12.83,12.84,11200.0,8.9603,8.9672,8.9324,8.9394,11200.0
2008-12-30 14:00:00,12.84,12.85,12.8,12.83,14100.0,8.9394,8.9463,8.9115,8.9324,14100.0
2008-12-30 14:05:00,12.85,12.88,12.84,12.86,11600.0,8.9463,8.9672,8.9394,8.9533,11600.0
2008-12-30 14:10:00,12.87,12.87,12.82,12.84,10300.0,8.9603,8.9603,8.9255,8.9394,10300.0
2008-12-30 14:15:00,12.83,12.87,12.83,12.85,10100.0,8.9324,8.9603,8.9324,8.9463,10100.0
2008-12-30 14:20:00,12.86,12.91,12.86,12.91,31800.0,8.9533,8.9881,8.9533,8.9881,31800.0
2008-12-30 14:25:00,12.91,12.96,12.9,12.95,16600.0,8.9881,9.0229,8.9812,9.016,16600.0
2008-12-30 14:30:00,12.96,12.98,12.95,12.96,4800.0,9.0229,9.0369,9.016,9.0229,4800.0
2008-12-30 14:35:00,12.97,12.98,12.97,12.98,6600.0,9.0299,9.0369,9.0299,9.0369,6600.0
2008-12-30 14:40:00,12.98,12.98,12.91,12.95,28200.0,9.0369,9.0369,8.9881,9.016,28200.0
2008-12-30 14:45:00,12.95,12.96,12.94,12.96,7000.0,9.016,9.0229,9.009,9.0229,7000.0
2008-12-30 14:50:00,12.96,12.96,12.94,12.94,7600.0,9.0229,9.0229,9.009,9.009,7600.0
2008-12-30 14:55:00,12.95,12.96,12.92,12.93,10100.0,9.016,9.0229,8.9951,9.002,10100.0
2008-12-30 15:00:00,12.93,12.95,12.92,12.94,14100.0,9.002,9.016,8.9951,9.009,14100.0
2008-12-30 15:05:00,12.95,12.97,12.94,12.94,10800.0,9.016,9.0299,9.009,9.009,10800.0
2008-12-30 15:10:00,12.93,12.93,12.89,12.9,16500.0,9.002,9.002,8.9742,8.9812,16500.0
2008-12-30 15:15:00,12.89,12.94,12.89,12.94,13000.0,8.9742,9.009,8.9742,9.009,13000.0
2008-12-30 15:20:00,12.94,12.94,12.92,12.93,16800.0,9.009,9.009,8.9951,9.002,16800.0
2008-12-30 15:25:00,12.93,12.96,12.92,12.95,39000.0,9.002,9.0229,8.9951,9.016,39000.0
2008-12-30 15:30:00,12.96,12.96,12.93,12.94,30100.0,9.0229,9.0229,9.002,9.009,30100.0
2008-12-30 15:35:00,12.93,12.94,12.93,12.94,25900.0,9.002,9.009,9.002,9.009,25900.0
2008-12-30 15:40:00,12.93,13.05,12.92,13.05,63600.0,9.002,9.0856,8.9951,9.0856,63600.0
2008-12-30 15:45:00,13.05,13.05,12.98,12.98,29600.0,9.0856,9.0856,9.0369,9.0369,29600.0
2008-12-30 15:50:00,12.99,13.02,12.97,13.01,44000.0,9.0438,9.0647,9.0299,9.0577,44000.0
2008-12-30 15:55:00,13.01,13.02,12.98,13.02,58500.0,9.0577,9.0647,9.0369,9.0647,58500.0
2008-12-31 09:30:00,13.08,13.25,12.97,13.13,20800.0,9.1065,9.2248,9.0299,9.1413,20800.0
2008-12-31 09:35:00,13.13,13.25,13.13,13.16,11500.0,9.1413,9.2248,9.1413,9.1622,11500.0
2008-12-31 09:40:00,13.16,13.44,13.16,13.39,8700.0,9.1622,9.3571,9.1622,9.3223,8700.0
2008-12-31 09:45:00,13.39,13.42,13.3,13.41,13600.0,9.3223,9.3432,9.2596,9.3362,13600.0
2008-12-31 09:50:00,13.43,13.43,13.35,13.37,13700.0,9.3501,9.3501,9.2944,9.3084,13700.0
2008-12-31 09:55:00,13.37,13.44,13.37,13.41,8200.0,9.3084,9.3571,9.3084,9.3362,8200.0
2008-12-31 10:00:00,13.44,13.51,13.44,13.51,7400.0,9.3571,9.4058,9.3571,9.4058,7400.0
2008-12-31 10:05:00,13.5,13.52,13.42,13.51,35000.0,9.3989,9.4128,9.3432,9.4058,35000.0
2008-12-31 10:10:00,13.52,13.59,13.52,13.53,17300.0,9.4128,9.4615,9.4128,9.4198,17300.0
2008-12-31 10:15:00,13.53,13.65,13.53,13.63,34000.0,9.4198,9.5033,9.4198,9.4894,34000.0
2008-12-31 10:20:00,13.63,13.64,13.58,13.6,7800.0,9.4894,9.4964,9.4546,9.4685,7800.0
2008-12-31 10:25:00,13.59,13.63,13.58,13.61,10000.0,9.4615,9.4894,9.4546,9.4755,10000.0
2008-12-31 10:30:00,13.61,13.62,13.58,13.58,3100.0,9.4755,9.4824,9.4546,9.4546,3100.0
2008-12-31 10:35:00,13.58,13.58,13.53,13.56,7500.0,9.4546,9.4546,9.4198,9.4407,7500.0
2008-12-31 10:40:00,13.57,13.59,13.54,13.57,22300.0,9.4476,9.4615,9.4267,9.4476,22300.0
2008-12-31 10:45:00,13.57,13.64,13.56,13.62,27700.0,9.4476,9.4964,9.4407,9.4824,27700.0
2008-12-31 10:50:00,13.61,13.63,13.6,13.63,3900.0,9.4755,9.4894,9.4685,9.4894,3900.0
2008-12-31 10:55:00,13.63,13.72,13.63,13.67,14000.0,9.4894,9.552,9.4894,9.5172,14000.0
2008-12-31 11:00:00,13.67,13.69,13.64,13.68,8400.0,9.5172,9.5312,9.4964,9.5242,8400.0
2008-12-31 11:05:00,13.67,13.77,13.67,13.77,14200.0,9.5172,9.5869,9.5172,9.5869,14200.0
2008-12-31 11:10:00,13.76,13.77,13.74,13.76,11200.0,9.5799,9.5869,9.566,9.5799,11200.0
2008-12-31 11:15:00,13.76,13.86,13.76,13.83,13100.0,9.5799,9.6495,9.5799,9.6286,13100.0
2008-12-31 11:20:00,13.82,13.83,13.76,13.82,14100.0,9.6217,9.6286,9.5799,9.6217,14100.0
2008-12-31 11:25:00,13.83,13.88,13.83,13.88,15700.0,9.6286,9.6634,9.6286,9.6634,15700.0
2008-12-31 11:30:00,13.88,13.98,13.87,13.98,17900.0,9.6634,9.7331,9.6565,9.7331,17900.0
2008-12-31 11:35:00,13.98,14.07,13.97,13.97,37200.0,9.7331,9.7957,9.7261,9.7261,37200.0
2008-12-31 11:40:00,13.97,13.97,13.88,13.88,9700.0,9.7261,9.7261,9.6634,9.6634,9700.0
2008-12-31 11:45:00,13.87,13.88,13.83,13.85,13100.0,9.6565,9.6634,9.6286,9.6426,13100.0
2008-12-31 11:50:00,13.84,13.88,13.84,13.85,8500.0,9.6356,9.6634,9.6356,9.6426,8500.0
2008-12-31 11:55:00,13.86,13.87,13.85,13.86,2400.0,9.6495,9.6565,9.6426,9.6495,2400.0
2008-12-31 12:00:00,13.88,13.97,13.88,13.96,12500.0,9.6634,9.7261,9.6634,9.7191,12500.0
2008-12-31 12:05:00,13.96,13.97,13.95,13.97,7600.0,9.7191,9.7261,9.7122,9.7261,7600.0
2008-12-31 12:10:00,13.98,13.98,13.9,13.9,10200.0,9.7331,9.7331,9.6774,9.6774,10200.0
2008-12-31 12:15:00,13.9,13.9,13.83,13.84,24900.0,9.6774,9.6774,9.6286,9.6356,24900.0
2008-12-31 12:20:00,13.83,13.83,13.77,13.77,17900.0,9.6286,9.6286,9.5869,9.5869,17900.0
2008-12-31 12:25:00,13.77,13.78,13.75,13.75,2600.0,9.5869,9.5938,9.5729,9.5729,2600.0
2008-12-31 12:30:00,13.76,13.79,13.76,13.79,6200.0,9.5799,9.6008,9.5799,9.6008,6200.0
2008-12-31 12:35:00,13.79,13.81,13.79,13.81,5200.0,9.6008,9.6147,9.6008,9.6147,5200.0
2008-12-31 12:40:00,13.8,13.81,13.8,13.81,3600.0,9.6077,9.6147,9.6077,9.6147,3600.0
2008-12-31 12:45:00,13.81,13.91,13.81,13.91,19300.0,9.6147,9.6843,9.6147,9.6843,19300.0
2008-12-31 12:50:00,13.92,13.94,13.89,13.91,8900.0,9.6913,9.7052,9.6704,9.6843,8900.0
2008-12-31 12:55:00,13.9,13.91,13.89,13.89,7900.0,9.6774,9.6843,9.6704,9.6704,7900.0
2008-12-31 13:00:00,13.9,13.94,13.89,13.93,6900.0,9.6774,9.7052,9.6704,9.6983,6900.0
2008-12-31 13:05:00,13.94,13.94,13.91,13.92,14600.0,9.7052,9.7052,9.6843,9.6913,14600.0
2008-12-31 13:10:00,13.91,13.93,13.87,13.9,21600.0,9.6843,9.6983,9.6565,9.6774,21600.0
2008-12-31 13:15:00,13.9,13.94,13.89,13.93,12600.0,9.6774,9.7052,9.6704,9.6983,12600.0
2008-12-31 13:20:00,13.93,13.94,13.84,13.85,41100.0,9.6983,9.7052,9.6356,9.6426,41100.0
2008-12-31 13:25:00,13.85,13.91,13.85,13.91,27600.0,9.6426,9.6843,9.6426,9.6843,27600.0
2008-12-31 13:30:00,13.91,13.91,13.89,13.89,9800.0,9.6843,9.6843,9.6704,9.6704,9800.0
2008-12-31 13:35:00,13.89,13.91,13.89,13.9,6800.0,9.6704,9.6843,9.6704,9.6774,6800.0
2008-12-31 13:40:00,13.91,13.92,13.9,13.92,5800.0,9.6843,9.6913,9.6774,9.6913,5800.0
2008-12-31 13:45:00,13.9,13.91,13.9,13.9,8400.0,9.6774,9.6843,9.6774,9.6774,8400.0
2008-12-31 13:50:00,13.9,13.91,13.88,13.88,14300.0,9.6774,9.6843,9.6634,9.6634,14300.0
2008-12-31 13:55:00,13.89,13.94,13.88,13.92,11300.0,9.6704,9.7052,9.6634,9.6913,11300.0
2008-12-31 14:00:00,13.92,13.99,13.92,13.97,15800.0,9.6913,9.74,9.6913,9.7261,15800.0
2008-12-31 14:05:00,13.98,13.99,13.91,13.93,18200.0,9.7331,9.74,9.6843,9.6983,18200.0
2008-12-31 14:10:00,13.93,13.94,13.93,13.94,3900.0,9.6983,9.7052,9.6983,9.7052,3900.0
2008-12-31 14:15:00,13.94,13.94,13.91,13.91,13800.0,9.7052,9.7052,9.6843,9.6843,13800.0
2008-12-31 14:20:00,13.91,13.99,13.91,13.95,35400.0,9.6843,9.74,9.6843,9.7122,35400.0
2008-12-31 14:25:00,13.95,13.96,13.94,13.95,14600.0,9.7122,9.7191,9.7052,9.7122,14600.0
2008-12-31 14:30:00,13.96,14.01,13.96,14.01,20800.0,9.7191,9.754,9.7191,9.754,20800.0
2008-12-31 14:35:00,14.0,14.01,13.95,13.95,20200.0,9.747,9.754,9.7122,9.7122,20200.0
2008-12-31 14:40:00,13.96,14.0,13.95,14.0,19400.0,9.7191,9.747,9.7122,9.747,19400.0
2008-12-31 14:45:00,14.0,14.01,13.96,13.98,24800.0,9.747,9.754,9.7191,9.7331,24800.0
2008-12-31 14:50:00,13.97,13.98,13.96,13.98,7400.0,9.7261,9.7331,9.7191,9.7331,7400.0
2008-12-31 14:55:00,13.98,13.98,13.97,13.97,6300.0,9.7331,9.7331,9.7261,9.7261,6300.0
2008-12-31 15:00:00,13.98,14.05,13.98,14.04,14000.0,9.7331,9.7818,9.7331,9.7748,14000.0
2008-12-31 15:05:00,14.04,14.07,14.02,14.05,35400.0,9.7748,9.7957,9.7609,9.7818,35400.0
2008-12-31 15:10:00,14.05,14.05,13.99,14.01,24700.0,9.7818,9.7818,9.74,9.754,24700.0
2008-12-31 15:15:00,14.01,14.02,13.98,14.02,19600.0,9.754,9.7609,9.7331,9.7609,19600.0
2008-12-31 15:20:00,14.03,14.08,14.03,14.07,31000.0,9.7679,9.8027,9.7679,9.7957,31000.0
2008-12-31 15:25:00,14.07,14.07,14.03,14.05,38800.0,9.7957,9.7957,9.7679,9.7818,38800.0
2008-12-31 15:30:00,14.05,14.13,14.04,14.13,63200.0,9.7818,9.8375,9.7748,9.8375,63200.0
2008-12-31 15:35:00,14.14,14.2,14.12,14.15,67200.0,9.8445,9.8862,9.8305,9.8514,67200.0
2008-12-31 15:40:00,14.14,14.18,14.13,14.16,64500.0,9.8445,9.8723,9.8375,9.8584,64500.0
2008-12-31 15:45:00,14.15,14.15,14.05,14.1,75600.0,9.8514,9.8514,9.7818,9.8166,75600.0
2008-12-31 15:50:00,14.1,14.16,14.1,14.16,75500.0,9.8166,9.8584,9.8166,9.8584,75500.0
2008-12-31 15:55:00,14.16,14.17,14.07,14.07,97900.0,9.8584,9.8653,9.7957,9.7957,97900.0
2009-01-02 09:30:00,14.09,14.18,14.03,14.18,31800.0,9.8096,9.8723,9.7679,9.8723,31800.0
2009-01-02 09:35:00,14.17,14.21,14.11,14.16,30800.0,9.8653,9.8932,9.8236,9.8584,30800.0
2009-01-02 09:40:00,14.16,14.2,14.11,14.18,21500.0,9.8584,9.8862,9.8236,9.8723,21500.0
2009-01-02 09:45:00,14.17,14.18,14.11,14.13,13500.0,9.8653,9.8723,9.8236,9.8375,13500.0
2009-01-02 09:50:00,14.11,14.11,13.96,13.98,31400.0,9.8236,9.8236,9.7191,9.7331,31400.0
2009-01-02 09:55:00,13.98,14.03,13.96,14.03,21700.0,9.7331,9.7679,9.7191,9.7679,21700.0
2009-01-02 10:00:00,14.03,14.15,14.0,14.14,23100.0,9.7679,9.8514,9.747,9.8445,23100.0
2009-01-02 10:05:00,14.14,14.17,14.13,14.15,14200.0,9.8445,9.8653,9.8375,9.8514,14200.0
2009-01-02 10:10:00,14.15,14.3,14.15,14.3,17900.0,9.8514,9.9559,9.8514,9.9559,17900.0
2009-01-02 10:15:00,14.33,14.33,14.25,14.27,12500.0,9.9767,9.9767,9.921,9.935,12500.0
2009-01-02 10:20:00,14.27,14.28,14.18,14.18,18600.0,9.935,9.9419,9.8723,9.8723,18600.0
2009-01-02 10:25:00,14.17,14.26,14.16,14.26,15000.0,9.8653,9.928,9.8584,9.928,15000.0
2009-01-02 10:30:00,14.26,14.33,14.25,14.33,21200.0,9.928,9.9767,9.921,9.9767,21200.0
2009-01-02 10:35:00,14.33,14.41,14.33,14.4,18900.0,9.9767,10.0324,9.9767,10.0255,18900.0
2009-01-02 10:40:00,14.42,14.42,14.28,14.29,11400.0,10.0394,10.0394,9.9419,9.9489,11400.0
2009-01-02 10:45:00,14.27,14.32,14.24,14.31,14900.0,9.935,9.9698,9.9141,9.9628,14900.0
2009-01-02 10:50:00,14.32,14.42,14.31,14.42,13200.0,9.9698,10.0394,9.9628,10.0394,13200.0
2009-01-02 10:55:00,14.43,14.46,14.43,14.46,10900.0,10.0464,10.0672,10.0464,10.0672,10900.0
2009-01-02 11:00:00,14.45,14.47,14.44,14.47,16600.0,10.0603,10.0742,10.0533,10.0742,16600.0
2009-01-02 11:05:00,14.47,14.5,14.42,14.5,17200.0,10.0742,10.0951,10.0394,10.0951,17200.0
2009-01-02 11:10:00,14.5,14.5,14.4,14.41,25300.0,10.0951,10.0951,10.0255,10.0324,25300.0
2009-01-02 11:15:00,14.42,14.47,14.41,14.42,15000.0,10.0394,10.0742,10.0324,10.0394,15000.0
2009-01-02 11:20:00,14.41,14.52,14.41,14.52,9400.0,10.0324,10.109,10.0324,10.109,9400.0
2009-01-02 11:25:00,14.51,14.51,14.47,14.51,16200.0,10.1021,10.1021,10.0742,10.1021,16200.0
2009-01-02 11:30:00,14.51,14.56,14.51,14.55,18500.0,10.1021,10.1369,10.1021,10.1299,18500.0
2009-01-02 11:35:00,14.56,14.6,14.56,14.59,14400.0,10.1369,10.1647,10.1369,10.1578,14400.0
2009-01-02 11:40:00,14.59,14.6,14.59,14.59,13400.0,10.1578,10.1647,10.1578,10.1578,13400.0
2009-01-02 11:45:00,14.59,14.6,14.55,14.56,35600.0,10.1578,10.1647,10.1299,10.1369,35600.0
2009-01-02 11:50:00,14.55,14.55,14.49,14.52,15600.0,10.1299,10.1299,10.0881,10.109,15600.0
2009-01-02 11:55:00,14.51,14.59,14.51,14.54,19900.0,10.1021,10.1578,10.1021,10.1229,19900.0
2009-01-02 12:00:00,14.52,14.54,14.49,14.54,20400.0,10.109,10.1229,10.0881,10.1229,20400.0
2009-01-02 12:05:00,14.54,14.55,14.53,14.54,14300.0,10.1229,10.1299,10.116,10.1229,14300.0
2009-01-02 12:10:00,14.53,14.58,14.53,14.57,13900.0,10.116,10.1508,10.116,10.1438,13900.0
2009-01-02 12:15:00,14.57,14.63,14.57,14.63,23200.0,10.1438,10.1856,10.1438,10.1856,23200.0
2009-01-02 12:20:00,14.63,14.79,14.63,14.73,117600.0,10.1856,10.297,10.1856,10.2552,117600.0
2009-01-02 12:25:00,14.73,14.79,14.72,14.78,26700.0,10.2552,10.297,10.2483,10.29,26700.0
2009-01-02 12:30:00,14.77,14.83,14.76,14.76,30800.0,10.2831,10.3248,10.2761,10.2761,30800.0
2009-01-02 12:35:00,14.75,14.88,14.74,14.87,19200.0,10.2691,10.3597,10.2622,10.3527,19200.0
2009-01-02 12:40:00,14.86,14.88,14.82,14.83,11400.0,10.3457,10.3597,10.3179,10.3248,11400.0
2009-01-02 12:45:00,14.82,14.85,14.82,14.84,11600.0,10.3179,10.3388,10.3179,10.3318,11600.0
2009-01-02 12:50:00,14.84,14.85,14.78,14.79,24500.0,10.3318,10.3388,10.29,10.297,24500.0
2009-01-02 12:55:00,14.79,14.81,14.79,14.81,8800.0,10.297,10.3109,10.297,10.3109,8800.0
2009-01-02 13:00:00,14.81,14.85,14.8,14.85,7700.0,10.3109,10.3388,10.304,10.3388,7700.0
2009-01-02 13:05:00,14.85,14.88,14.84,14.87,15000.0,10.3388,10.3597,10.3318,10.3527,15000.0
2009-01-02 13:10:00,14.87,14.89,14.85,14.85,12800.0,10.3527,10.3666,10.3388,10.3388,12800.0
2009-01-02 13:15:00,14.86,14.9,14.85,14.89,10600.0,10.3457,10.3736,10.3388,10.3666,10600.0
2009-01-02 13:20:00,14.89,14.93,14.88,14.92,15900.0,10.3666,10.3945,10.3597,10.3875,15900.0
2009-01-02 13:25:00,14.91,14.96,14.9,14.96,17500.0,10.3805,10.4154,10.3736,10.4154,17500.0
2009-01-02 13:30:00,14.95,14.96,14.92,14.95,18500.0,10.4084,10.4154,10.3875,10.4084,18500.0
2009-01-02 13:35:00,14.94,14.97,14.94,14.96,16100.0,10.4014,10.4223,10.4014,10.4154,16100.0
2009-01-02 13:40:00,14.97,14.98,14.94,14.95,13400.0,10.4223,10.4293,10.4014,10.4084,13400.0
2009-01-02 13:45:00,14.94,14.96,14.94,14.95,9300.0,10.4014,10.4154,10.4014,10.4084,9300.0
2009-01-02 13:50:00,14.95,14.98,14.92,14.98,26300.0,10.4084,10.4293,10.3875,10.4293,26300.0
2009-01-02 13:55:00,14.97,14.98,14.95,14.97,13100.0,10.4223,10.4293,10.4084,10.4223,13100.0
2009-01-02 14:00:00,14.96,15.0,14.96,14.99,14100.0,10.4154,10.4432,10.4154,10.4362,14100.0
2009-01-02 14:05:00,14.99,15.0,14.93,14.94,35400.0,10.4362,10.4432,10.3945,10.4014,35400.0
2009-01-02 14:10:00,14.94,14.95,14.92,14.93,32700.0,10.4014,10.4084,10.3875,10.3945,32700.0
2009-01-02 14:15:00,14.94,14.95,14.88,14.89,18400.0,10.4014,10.4084,10.3597,10.3666,18400.0
2009-01-02 14:20:00,14.89,14.95,14.88,14.93,17100.0,10.3666,10.4084,10.3597,10.3945,17100.0
2009-01-02 14:25:00,14.93,14.93,14.88,14.9,24000.0,10.3945,10.3945,10.3597,10.3736,24000.0
2009-01-02 14:30:00,14.9,14.96,14.9,14.92,33100.0,10.3736,10.4154,10.3736,10.3875,33100.0
2009-01-02 14:35:00,14.91,14.94,14.91,14.91,14000.0,10.3805,10.4014,10.3805,10.3805,14000.0
2009-01-02 14:40:00,14.91,14.95,14.9,14.9,22000.0,10.3805,10.4084,10.3736,10.3736,22000.0
2009-01-02 14:45:00,14.9,14.9,14.87,14.87,9800.0,10.3736,10.3736,10.3527,10.3527,9800.0
2009-01-02 14:50:00,14.87,14.93,14.87,14.92,20900.0,10.3527,10.3945,10.3527,10.3875,20900.0
2009-01-02 14:55:00,14.91,14.91,14.88,14.89,13100.0,10.3805,10.3805,10.3597,10.3666,13100.0
2009-01-02 15:00:00,14.88,14.97,14.88,14.91,29900.0,10.3597,10.4223,10.3597,10.3805,29900.0
2009-01-02 15:05:00,14.92,14.93,14.85,14.91,25100.0,10.3875,10.3945,10.3388,10.3805,25100.0
2009-01-02 15:10:00,14.91,14.92,14.87,14.89,20100.0,10.3805,10.3875,10.3527,10.3666,20100.0
2009-01-02 15:15:00,14.89,14.92,14.89,14.92,13100.0,10.3666,10.3875,10.3666,10.3875,13100.0
2009-01-02 15:20:00,14.91,14.92,14.85,14.9,20100.0,10.3805,10.3875,10.3388,10.3736,20100.0
2009-01-02 15:25:00,14.9,14.96,14.89,14.96,22200.0,10.3736,10.4154,10.3666,10.4154,22200.0
2009-01-02 15:30:00,14.96,15.02,14.96,15.0,87600.0,10.4154,10.4571,10.4154,10.4432,87600.0
2009-01-02 15:35:00,15.0,15.0,14.94,14.98,25200.0,10.4432,10.4432,10.4014,10.4293,25200.0
2009-01-02 15:40:00,14.98,15.03,14.96,14.98,62500.0,10.4293,10.4641,10.4154,10.4293,62500.0
2009-01-02 15:45:00,14.98,15.03,14.96,15.0,69900.0,10.4293,10.4641,10.4154,10.4432,69900.0
2009-01-02 15:50:00,15.0,15.08,15.0,15.07,73500.0,10.4432,10.4989,10.4432,10.4919,73500.0
2009-01-02 15:55:00,15.06,15.09,14.97,14.98,153900.0,10.485,10.5059,10.4223,10.4293,153900.0
2009-01-05 09:30:00,14.93,14.99,14.72,14.78,72600.0,10.3945,10.4362,10.2483,10.29,72600.0
2009-01-05 09:35:00,14.77,14.94,14.77,14.91,18800.0,10.2831,10.4014,10.2831,10.3805,18800.0
2009-01-05 09:40:00,14.9,14.93,14.77,14.8,18700.0,10.3736,10.3945,10.2831,10.304,18700.0
2009-01-05 09:45:00,14.79,14.79,14.64,14.75,24600.0,10.297,10.297,10.1926,10.2691,24600.0
2009-01-05 09:50:00,14.74,14.76,14.6,14.6,50600.0,10.2622,10.2761,10.1647,10.1647,50600.0
2009-01-05 09:55:00,14.6,14.66,14.56,14.66,18800.0,10.1647,10.2065,10.1369,10.2065,18800.0
2009-01-05 10:00:00,14.66,14.74,14.66,14.69,15000.0,10.2065,10.2622,10.2065,10.2274,15000.0
2009-01-05 10:05:00,14.69,14.69,14.59,14.65,48200.0,10.2274,10.2274,10.1578,10.1995,48200.0
2009-01-05 10:10:00,14.63,14.7,14.6,14.62,30700.0,10.1856,10.2343,10.1647,10.1786,30700.0
2009-01-05 10:15:00,14.62,14.62,14.5,14.51,89900.0,10.1786,10.1786,10.0951,10.1021,89900.0
2009-01-05 10:20:00,14.51,14.54,14.46,14.49,56900.0,10.1021,10.1229,10.0672,10.0881,56900.0
2009-01-05 10:25:00,14.49,14.54,14.45,14.54,26200.0,10.0881,10.1229,10.0603,10.1229,26200.0
2009-01-05 10:30:00,14.54,14.54,14.48,14.49,50000.0,10.1229,10.1229,10.0812,10.0881,50000.0
2009-01-05 10:35:00,14.49,14.58,14.49,14.55,26400.0,10.0881,10.1508,10.0881,10.1299,26400.0
2009-01-05 10:40:00,14.58,14.64,14.56,14.61,31100.0,10.1508,10.1926,10.1369,10.1717,31100.0
2009-01-05 10:45:00,14.62,14.75,14.62,14.7,32600.0,10.1786,10.2691,10.1786,10.2343,32600.0
2009-01-05 10:50:00,14.7,14.71,14.66,14.7,16100.0,10.2343,10.2413,10.2065,10.2343,16100.0
2009-01-05 10:55:00,14.7,14.71,14.64,14.64,13600.0,10.2343,10.2413,10.1926,10.1926,13600.0
2009-01-05 11:00:00,14.63,14.71,14.6,14.67,23200.0,10.1856,10.2413,10.1647,10.2135,23200.0
2009-01-05 11:05:00,14.67,14.71,14.64,14.7,18800.0,10.2135,10.2413,10.1926,10.2343,18800.0
2009-01-05 11:10:00,14.69,14.73,14.66,14.67,34300.0,10.2274,10.2552,10.2065,10.2135,34300.0
2009-01-05 11:15:00,14.67,14.74,14.65,14.68,29800.0,10.2135,10.2622,10.1995,10.2204,29800.0
2009-01-05 11:20:00,14.68,14.69,14.6,14.63,3800.0,10.2204,10.2274,10.1647,10.1856,3800.0
2009-01-05 11:25:00,14.63,14.71,14.63,14.68,13500.0,10.1856,10.2413,10.1856,10.2204,13500.0
2009-01-05 11:30:00,14.69,14.72,14.67,14.7,24100.0,10.2274,10.2483,10.2135,10.2343,24100.0
2009-01-05 11:35:00,14.71,14.76,14.69,14.76,12900.0,10.2413,10.2761,10.2274,10.2761,12900.0
2009-01-05 11:40:00,14.77,14.81,14.76,14.81,12900.0,10.2831,10.3109,10.2761,10.3109,12900.0
2009-01-05 11:45:00,14.81,14.89,14.81,14.88,16400.0,10.3109,10.3666,10.3109,10.3597,16400.0
2009-01-05 11:50:00,14.88,14.88,14.75,14.79,29600.0,10.3597,10.3597,10.2691,10.297,29600.0
2009-01-05 11:55:00,14.8,14.82,14.77,14.82,17200.0,10.304,10.3179,10.2831,10.3179,17200.0
2009-01-05 12:00:00,14.81,14.84,14.78,14.84,21400.0,10.3109,10.3318,10.29,10.3318,21400.0
2009-01-05 12:05:00,14.85,14.89,14.84,14.89,11600.0,10.3388,10.3666,10.3318,10.3666,11600.0
2009-01-05 12:10:00,14.9,14.91,14.83,14.85,45100.0,10.3736,10.3805,10.3248,10.3388,45100.0
2009-01-05 12:15:00,14.85,14.88,14.81,14.82,71400.0,10.3388,10.3597,10.3109,10.3179,71400.0
2009-01-05 12:20:00,14.82,14.82,14.63,14.73,147400.0,10.3179,10.3179,10.1856,10.2552,147400.0
2009-01-05 12:25:00,14.74,14.74,14.69,14.73,10500.0,10.2622,10.2622,10.2274,10.2552,10500.0
2009-01-05 12:30:00,14.74,14.76,14.71,14.74,5700.0,10.2622,10.2761,10.2413,10.2622,5700.0
2009-01-05 12:35:00,14.73,14.73,14.69,14.72,6500.0,10.2552,10.2552,10.2274,10.2483,6500.0
2009-01-05 12:40:00,14.71,14.71,14.69,14.7,6200.0,10.2413,10.2413,10.2274,10.2343,6200.0
2009-01-05 12:45:00,14.69,14.78,14.69,14.76,7100.0,10.2274,10.29,10.2274,10.2761,7100.0
2009-01-05 12:50:00,14.76,14.76,14.69,14.69,6500.0,10.2761,10.2761,10.2274,10.2274,6500.0
2009-01-05 12:55:00,14.7,14.77,14.64,14.73,27100.0,10.2343,10.2831,10.1926,10.2552,27100.0
2009-01-05 13:00:00,14.73,14.85,14.73,14.83,23500.0,10.2552,10.3388,10.2552,10.3248,23500.0
2009-01-05 13:05:00,14.84,14.88,14.82,14.86,14900.0,10.3318,10.3597,10.3179,10.3457,14900.0
2009-01-05 13:10:00,14.86,14.9,14.83,14.88,6800.0,10.3457,10.3736,10.3248,10.3597,6800.0
2009-01-05 13:15:00,14.89,14.89,14.82,14.83,9800.0,10.3666,10.3666,10.3179,10.3248,9800.0
2009-01-05 13:20:00,14.83,14.9,14.83,14.87,23100.0,10.3248,10.3736,10.3248,10.3527,23100.0
2009-01-05 13:25:00,14.86,14.86,14.81,14.85,21300.0,10.3457,10.3457,10.3109,10.3388,21300.0
2009-01-05 13:30:00,14.85,14.86,14.82,14.83,7200.0,10.3388,10.3457,10.3179,10.3248,7200.0
2009-01-05 13:35:00,14.82,14.84,14.78,14.83,20700.0,10.3179,10.3318,10.29,10.3248,20700.0
2009-01-05 13:40:00,14.83,14.87,14.82,14.86,38500.0,10.3248,10.3527,10.3179,10.3457,38500.0
2009-01-05 13:45:00,14.87,14.89,14.84,14.87,12500.0,10.3527,10.3666,10.3318,10.3527,12500.0
2009-01-05 13:50:00,14.88,14.94,14.85,14.94,16500.0,10.3597,10.4014,10.3388,10.4014,16500.0
2009-01-05 13:55:00,14.93,14.98,14.93,14.98,12100.0,10.3945,10.4293,10.3945,10.4293,12100.0
2009-01-05 14:00:00,14.99,15.0,14.91,14.95,12900.0,10.4362,10.4432,10.3805,10.4084,12900.0
2009-01-05 14:05:00,14.96,15.0,14.95,14.97,11000.0,10.4154,10.4432,10.4084,10.4223,11000.0
2009-01-05 14:10:00,14.98,15.0,14.93,14.93,11300.0,10.4293,10.4432,10.3945,10.3945,11300.0
2009-01-05 14:15:00,14.92,14.93,14.84,14.84,15800.0,10.3875,10.3945,10.3318,10.3318,15800.0
2009-01-05 14:20:00,14.84,14.87,14.8,14.84,24200.0,10.3318,10.3527,10.304,10.3318,24200.0
2009-01-05 14:25:00,14.84,14.9,14.81,14.83,18200.0,10.3318,10.3736,10.3109,10.3248,18200.0
2009-01-05 14:30:00,14.83,14.84,14.78,14.84,21900.0,10.3248,10.3318,10.29,10.3318,21900.0
2009-01-05 14:35:00,14.84,14.88,14.8,14.83,18700.0,10.3318,10.3597,10.304,10.3248,18700.0
2009-01-05 14:40:00,14.84,14.89,14.82,14.83,17400.0,10.3318,10.3666,10.3179,10.3248,17400.0
2009-01-05 14:45:00,14.84,14.84,14.73,14.84,19100.0,10.3318,10.3318,10.2552,10.3318,19100.0
2009-01-05 14:50:00,14.84,14.85,14.78,14.8,24000.0,10.3318,10.3388,10.29,10.304,24000.0
2009-01-05 14:55:00,14.8,14.88,14.79,14.86,13800.0,10.304,10.3597,10.297,10.3457,13800.0
2009-01-05 15:00:00,14.87,14.93,14.86,14.91,18500.0,10.3527,10.3945,10.3457,10.3805,18500.0
2009-01-05 15:05:00,14.9,14.97,14.89,14.95,47100.0,10.3736,10.4223,10.3666,10.4084,47100.0
2009-01-05 15:10:00,14.95,15.0,14.9,14.9,41400.0,10.4084,10.4432,10.3736,10.3736,41400.0
2009-01-05 15:15:00,14.89,14.99,14.84,14.96,46900.0,10.3666,10.4362,10.3318,10.4154,46900.0
2009-01-05 15:20:00,14.95,14.96,14.9,14.96,48400.0,10.4084,10.4154,10.3736,10.4154,48400.0
2009-01-05 15:25:00,14.96,14.97,14.84,14.9,42600.0,10.4154,10.4223,10.3318,10.3736,42600.0
2009-01-05 15:30:00,14.88,14.92,14.83,14.92,23600.0,10.3597,10.3875,10.3248,10.3875,23600.0
2009-01-05 15:35:00,14.9,14.93,14.84,14.84,59800.0,10.3736,10.3945,10.3318,10.3318,59800.0
2009-01-05 15:40:00,14.84,14.91,14.84,14.89,64200.0,10.3318,10.3805,10.3318,10.3666,64200.0
2009-01-05 15:45:00,14.9,14.92,14.78,14.79,61000.0,10.3736,10.3875,10.29,10.297,61000.0
2009-01-05 15:50:00,14.8,14.87,14.8,14.8,78200.0,10.304,10.3527,10.304,10.304,78200.0
2009-01-05 15:55:00,14.8,14.87,14.78,14.85,141300.0,10.304,10.3527,10.29,10.3388,141300.0
2009-01-06 09:30:00,15.08,15.13,14.89,14.96,30800.0,10.4989,10.5337,10.3666,10.4154,30800.0
2009-01-06 09:35:00,14.97,14.98,14.81,14.82,14000.0,10.4223,10.4293,10.3109,10.3179,14000.0
2009-01-06 09:40:00,14.85,15.06,14.85,15.06,13800.0,10.3388,10.485,10.3388,10.485,13800.0
2009-01-06 09:45:00,15.05,15.23,14.99,15.2,17100.0,10.478,10.6033,10.4362,10.5824,17100.0
2009-01-06 09:50:00,15.21,15.21,14.97,14.98,53500.0,10.5894,10.5894,10.4223,10.4293,53500.0
2009-01-06 09:55:00,14.98,14.99,14.94,14.95,21800.0,10.4293,10.4362,10.4014,10.4084,21800.0
2009-01-06 10:00:00,14.95,14.96,14.86,14.87,29900.0,10.4084,10.4154,10.3457,10.3527,29900.0
2009-01-06 10:05:00,14.87,14.87,14.77,14.79,27100.0,10.3527,10.3527,10.2831,10.297,27100.0
2009-01-06 10:10:00,14.79,14.84,14.72,14.78,49500.0,10.297,10.3318,10.2483,10.29,49500.0
2009-01-06 10:15:00,14.78,14.86,14.7,14.86,45600.0,10.29,10.3457,10.2343,10.3457,45600.0
2009-01-06 10:20:00,14.84,14.9,14.83,14.88,22500.0,10.3318,10.3736,10.3248,10.3597,22500.0
2009-01-06 10:25:00,14.88,14.88,14.77,14.83,17200.0,10.3597,10.3597,10.2831,10.3248,17200.0
2009-01-06 10:30:00,14.82,14.84,14.76,14.77,52600.0,10.3179,10.3318,10.2761,10.2831,52600.0
2009-01-06 10:35:00,14.77,14.86,14.77,14.84,46300.0,10.2831,10.3457,10.2831,10.3318,46300.0
2009-01-06 10:40:00,14.85,14.88,14.83,14.84,83800.0,10.3388,10.3597,10.3248,10.3318,83800.0
2009-01-06 10:45:00,14.84,14.84,14.76,14.77,26700.0,10.3318,10.3318,10.2761,10.2831,26700.0
2009-01-06 10:50:00,14.77,14.82,14.77,14.8,12500.0,10.2831,10.3179,10.2831,10.304,12500.0
2009-01-06 10:55:00,14.78,14.79,14.75,14.77,24400.0,10.29,10.297,10.2691,10.2831,24400.0
2009-01-06 11:00:00,14.77,14.87,14.71,14.73,162700.0,10.2831,10.3527,10.2413,10.2552,162700.0
2009-01-06 11:05:00,14.73,14.76,14.63,14.63,34400.0,10.2552,10.2761,10.1856,10.1856,34400.0
2009-01-06 11:10:00,14.63,14.7,14.62,14.7,10500.0,10.1856,10.2343,10.1786,10.2343,10500.0
2009-01-06 11:15:00,14.68,14.8,14.67,14.79,9500.0,10.2204,10.304,10.2135,10.297,9500.0
2009-01-06 11:20:00,14.79,14.8,14.76,14.76,27800.0,10.297,10.304,10.2761,10.2761,27800.0
2009-01-06 11:25:00,14.74,14.75,14.69,14.74,27200.0,10.2622,10.2691,10.2274,10.2622,27200.0
2009-01-06 11:30:00,14.74,14.75,14.71,14.75,24000.0,10.2622,10.2691,10.2413,10.2691,24000.0
2009-01-06 11:35:00,14.75,14.81,14.74,14.81,21200.0,10.2691,10.3109,10.2622,10.3109,21200.0
2009-01-06 11:40:00,14.81,14.84,14.71,14.71,29700.0,10.3109,10.3318,10.2413,10.2413,29700.0
2009-01-06 11:45:00,14.72,14.77,14.72,14.77,5400.0,10.2483,10.2831,10.2483,10.2831,5400.0
2009-01-06 11:50:00,14.77,14.85,14.77,14.83,61100.0,10.2831,10.3388,10.2831,10.3248,61100.0
2009-01-06 11:55:00,14.82,14.82,14.79,14.81,21000.0,10.3179,10.3179,10.297,10.3109,21000.0
2009-01-06 12:00:00,14.82,14.82,14.79,14.81,22400.0,10.3179,10.3179,10.297,10.3109,22400.0
2009-01-06 12:05:00,14.81,14.82,14.73,14.81,105200.0,10.3109,10.3179,10.2552,10.3109,105200.0
2009-01-06 12:10:00,14.8,14.82,14.78,14.8,25300.0,10.304,10.3179,10.29,10.304,25300.0
2009-01-06 12:15:00,14.8,14.81,14.78,14.79,9200.0,10.304,10.3109,10.29,10.297,9200.0
2009-01-06 12:20:00,14.79,14.85,14.79,14.81,12500.0,10.297,10.3388,10.297,10.3109,12500.0
2009-01-06 12:25:00,14.81,14.84,14.8,14.82,15100.0,10.3109,10.3318,10.304,10.3179,15100.0
2009-01-06 12:30:00,14.83,14.84,14.82,14.83,22800.0,10.3248,10.3318,10.3179,10.3248,22800.0
2009-01-06 12:35:00,14.83,14.9,14.83,14.87,20700.0,10.3248,10.3736,10.3248,10.3527,20700.0
2009-01-06 12:40:00,14.87,14.9,14.87,14.9,3700.0,10.3527,10.3736,10.3527,10.3736,3700.0
2009-01-06 12:45:00,14.9,14.91,14.86,14.91,10900.0,10.3736,10.3805,10.3457,10.3805,10900.0
2009-01-06 12:50:00,14.92,14.93,14.87,14.88,15000.0,10.3875,10.3945,10.3527,10.3597,15000.0
2009-01-06 12:55:00,14.88,14.88,14.79,14.82,40600.0,10.3597,10.3597,10.297,10.3179,40600.0
2009-01-06 13:00:00,14.83,14.85,14.82,14.83,14000.0,10.3248,10.3388,10.3179,10.3248,14000.0
2009-01-06 13:05:00,14.84,14.84,14.82,14.84,10500.0,10.3318,10.3318,10.3179,10.3318,10500.0
2009-01-06 13:10:00,14.84,14.86,14.83,14.83,13700.0,10.3318,10.3457,10.3248,10.3248,13700.0
2009-01-06 13:15:00,14.84,14.84,14.77,14.77,16400.0,10.3318,10.3318,10.2831,10.2831,16400.0
2009-01-06 13:20:00,14.77,14.9,14.77,14.89,13800.0,10.2831,10.3736,10.2831,10.3666,13800.0
2009-01-06 13:25:00,14.89,14.91,14.88,14.9,10600.0,10.3666,10.3805,10.3597,10.3736,10600.0
2009-01-06 13:30:00,14.9,14.9,14.85,14.9,13300.0,10.3736,10.3736,10.3388,10.3736,13300.0
2009-01-06 13:35:00,14.9,14.91,14.81,14.88,35900.0,10.3736,10.3805,10.3109,10.3597,35900.0
2009-01-06 13:40:00,14.87,14.9,14.85,14.9,6900.0,10.3527,10.3736,10.3388,10.3736,6900.0
2009-01-06 13:45:00,14.89,14.91,14.84,14.85,36900.0,10.3666,10.3805,10.3318,10.3388,36900.0
2009-01-06 13:50:00,14.86,15.0,14.85,15.0,90700.0,10.3457,10.4432,10.3388,10.4432,90700.0
2009-01-06 13:55:00,15.0,15.02,14.94,14.96,25800.0,10.4432,10.4571,10.4014,10.4154,25800.0
2009-01-06 14:00:00,14.94,15.01,14.88,14.98,69000.0,10.4014,10.4502,10.3597,10.4293,69000.0
2009-01-06 14:05:00,15.0,15.0,14.93,14.99,23600.0,10.4432,10.4432,10.3945,10.4362,23600.0
2009-01-06 14:10:00,15.0,15.0,14.92,14.95,71800.0,10.4432,10.4432,10.3875,10.4084,71800.0
2009-01-06 14:15:00,14.97,15.0,14.95,14.96,54900.0,10.4223,10.4432,10.4084,10.4154,54900.0
2009-01-06 14:20:00,14.98,15.01,14.94,14.95,27800.0,10.4293,10.4502,10.4014,10.4084,27800.0
2009-01-06 14:25:00,14.93,14.99,14.91,14.99,17100.0,10.3945,10.4362,10.3805,10.4362,17100.0
2009-01-06 14:30:00,14.99,15.07,14.97,14.98,51900.0,10.4362,10.4919,10.4223,10.4293,51900.0
2009-01-06 14:35:00,14.98,15.01,14.96,14.97,25600.0,10.4293,10.4502,10.4154,10.4223,25600.0
2009-01-06 14:40:00,14.96,15.04,14.96,15.04,27300.0,10.4154,10.4711,10.4154,10.4711,27300.0
2009-01-06 14:45:00,15.05,15.11,15.05,15.11,19700.0,10.478,10.5198,10.478,10.5198,19700.0
2009-01-06 14:50:00,15.11,15.12,15.05,15.09,29800.0,10.5198,10.5267,10.478,10.5059,29800.0
2009-01-06 14:55:00,15.09,15.13,15.09,15.12,89900.0,10.5059,10.5337,10.5059,10.5267,89900.0
2009-01-06 15:00:00,15.14,15.16,15.09,15.09,11900.0,10.5407,10.5546,10.5059,10.5059,11900.0
2009-01-06 15:05:00,15.1,15.12,15.06,15.07,32700.0,10.5128,10.5267,10.485,10.4919,32700.0
2009-01-06 15:10:00,15.07,15.07,14.96,15.01,115100.0,10.4919,10.4919,10.4154,10.4502,115100.0
2009-01-06 15:15:00,15.01,15.03,14.93,14.94,13100.0,10.4502,10.4641,10.3945,10.4014,13100.0
2009-01-06 15:20:00,14.93,14.97,14.84,14.93,30400.0,10.3945,10.4223,10.3318,10.3945,30400.0
2009-01-06 15:25:00,14.92,15.01,14.87,14.92,25500.0,10.3875,10.4502,10.3527,10.3875,25500.0
2009-01-06 15:30:00,14.9,14.99,14.89,14.9,34400.0,10.3736,10.4362,10.3666,10.3736,34400.0
2009-01-06 15:35:00,14.91,15.0,14.88,14.99,31300.0,10.3805,10.4432,10.3597,10.4362,31300.0
2009-01-06 15:40:00,14.99,15.07,14.93,15.03,55500.0,10.4362,10.4919,10.3945,10.4641,55500.0
2009-01-06 15:45:00,15.05,15.05,14.96,14.97,66500.0,10.478,10.478,10.4154,10.4223,66500.0
2009-01-06 15:50:00,14.97,15.01,14.91,14.92,76000.0,10.4223,10.4502,10.3805,10.3875,76000.0
2009-01-06 15:55:00,14.93,14.93,14.85,14.9,140200.0,10.3945,10.3945,10.3388,10.3736,140200.0
2009-01-07 09:30:00,14.67,14.74,14.4,14.64,14900.0,10.2135,10.2622,10.0255,10.1926,14900.0
2009-01-07 09:35:00,14.7,14.7,14.27,14.5,111500.0,10.2343,10.2343,9.935,10.0951,111500.0
2009-01-07 09:40:00,14.48,14.63,14.38,14.61,18400.0,10.0812,10.1856,10.0115,10.1717,18400.0
2009-01-07 09:45:00,14.58,14.62,14.47,14.51,22400.0,10.1508,10.1786,10.0742,10.1021,22400.0
2009-01-07 09:50:00,14.51,14.57,14.48,14.54,75200.0,10.1021,10.1438,10.0812,10.1229,75200.0
2009-01-07 09:55:00,14.54,14.55,14.47,14.47,28500.0,10.1229,10.1299,10.0742,10.0742,28500.0
2009-01-07 10:00:00,14.46,14.53,14.44,14.5,34300.0,10.0672,10.116,10.0533,10.0951,34300.0
2009-01-07 10:05:00,14.5,14.62,14.46,14.61,67900.0,10.0951,10.1786,10.0672,10.1717,67900.0
2009-01-07 10:10:00,14.61,14.62,14.47,14.47,31000.0,10.1717,10.1786,10.0742,10.0742,31000.0
2009-01-07 10:15:00,14.45,14.45,14.28,14.31,18900.0,10.0603,10.0603,9.9419,9.9628,18900.0
2009-01-07 10:20:00,14.32,14.49,14.31,14.49,27800.0,9.9698,10.0881,9.9628,10.0881,27800.0
2009-01-07 10:25:00,14.49,14.55,14.45,14.53,36400.0,10.0881,10.1299,10.0603,10.116,36400.0
2009-01-07 10:30:00,14.53,14.58,14.49,14.55,49400.0,10.116,10.1508,10.0881,10.1299,49400.0
2009-01-07 10:35:00,14.55,14.59,14.43,14.52,46400.0,10.1299,10.1578,10.0464,10.109,46400.0
2009-01-07 10:40:00,14.53,14.62,14.5,14.5,49800.0,10.116,10.1786,10.0951,10.0951,49800.0
2009-01-07 10:45:00,14.5,14.54,14.46,14.49,19100.0,10.0951,10.1229,10.0672,10.0881,19100.0
2009-01-07 10:50:00,14.48,14.48,14.41,14.45,27000.0,10.0812,10.0812,10.0324,10.0603,27000.0
2009-01-07 10:55:00,14.44,14.44,14.4,14.4,17700.0,10.0533,10.0533,10.0255,10.0255,17700.0
2009-01-07 11:00:00,14.4,14.4,14.37,14.4,19600.0,10.0255,10.0255,10.0046,10.0255,19600.0
2009-01-07 11:05:00,14.39,14.45,14.39,14.44,21000.0,10.0185,10.0603,10.0185,10.0533,21000.0
2009-01-07 11:10:00,14.44,14.45,14.32,14.38,64900.0,10.0533,10.0603,9.9698,10.0115,64900.0
2009-01-07 11:15:00,14.38,14.43,14.38,14.38,38200.0,10.0115,10.0464,10.0115,10.0115,38200.0
2009-01-07 11:20:00,14.38,14.44,14.35,14.44,7600.0,10.0115,10.0533,9.9907,10.0533,7600.0
2009-01-07 11:25:00,14.44,14.46,14.39,14.4,11500.0,10.0533,10.0672,10.0185,10.0255,11500.0
2009-01-07 11:30:00,14.4,14.46,14.4,14.46,17400.0,10.0255,10.0672,10.0255,10.0672,17400.0
2009-01-07 11:35:00,14.46,14.47,14.28,14.35,54400.0,10.0672,10.0742,9.9419,9.9907,54400.0
2009-01-07 11:40:00,14.33,14.41,14.3,14.36,36800.0,9.9767,10.0324,9.9559,9.9976,36800.0
2009-01-07 11:45:00,14.37,14.43,14.36,14.42,27600.0,10.0046,10.0464,9.9976,10.0394,27600.0
2009-01-07 11:50:00,14.43,14.43,14.38,14.43,18100.0,10.0464,10.0464,10.0115,10.0464,18100.0
2009-01-07 11:55:00,14.4,14.45,14.38,14.38,20500.0,10.0255,10.0603,10.0115,10.0115,20500.0
2009-01-07 12:00:00,14.4,14.4,14.34,14.4,17400.0,10.0255,10.0255,9.9837,10.0255,17400.0
2009-01-07 12:05:00,14.4,14.4,14.39,14.4,21600.0,10.0255,10.0255,10.0185,10.0255,21600.0
2009-01-07 12:10:00,14.4,14.4,14.38,14.39,7500.0,10.0255,10.0255,10.0115,10.0185,7500.0
2009-01-07 12:15:00,14.39,14.4,14.38,14.39,30400.0,10.0185,10.0255,10.0115,10.0185,30400.0
2009-01-07 12:20:00,14.38,14.38,14.28,14.29,32500.0,10.0115,10.0115,9.9419,9.9489,32500.0
2009-01-07 12:25:00,14.29,14.31,14.28,14.29,22500.0,9.9489,9.9628,9.9419,9.9489,22500.0
2009-01-07 12:30:00,14.28,14.29,14.27,14.29,15300.0,9.9419,9.9489,9.935,9.9489,15300.0
2009-01-07 12:35:00,14.29,14.34,14.25,14.32,69500.0,9.9489,9.9837,9.921,9.9698,69500.0
2009-01-07 12:40:00,14.33,14.34,14.3,14.32,27100.0,9.9767,9.9837,9.9559,9.9698,27100.0
2009-01-07 12:45:00,14.31,14.35,14.28,14.33,63100.0,9.9628,9.9907,9.9419,9.9767,63100.0
2009-01-07 12:50:00,14.33,14.33,14.27,14.28,52100.0,9.9767,9.9767,9.935,9.9419,52100.0
2009-01-07 12:55:00,14.28,14.29,14.24,14.26,31600.0,9.9419,9.9489,9.9141,9.928,31600.0
2009-01-07 13:00:00,14.27,14.27,14.21,14.24,12300.0,9.935,9.935,9.8932,9.9141,12300.0
2009-01-07 13:05:00,14.24,14.28,14.22,14.22,33200.0,9.9141,9.9419,9.9002,9.9002,33200.0
2009-01-07 13:10:00,14.23,14.25,14.22,14.24,11300.0,9.9071,9.921,9.9002,9.9141,11300.0
2009-01-07 13:15:00,14.23,14.31,14.23,14.29,18600.0,9.9071,9.9628,9.9071,9.9489,18600.0
2009-01-07 13:20:00,14.3,14.32,14.29,14.29,15900.0,9.9559,9.9698,9.9489,9.9489,15900.0
2009-01-07 13:25:00,14.29,14.4,14.28,14.39,99100.0,9.9489,10.0255,9.9419,10.0185,99100.0
2009-01-07 13:30:00,14.39,14.4,14.38,14.4,32900.0,10.0185,10.0255,10.0115,10.0255,32900.0
2009-01-07 13:35:00,14.4,14.42,14.39,14.42,20300.0,10.0255,10.0394,10.0185,10.0394,20300.0
2009-01-07 13:40:00,14.43,14.43,14.36,14.36,27800.0,10.0464,10.0464,9.9976,9.9976,27800.0
2009-01-07 13:45:00,14.36,14.4,14.32,14.4,40200.0,9.9976,10.0255,9.9698,10.0255,40200.0
2009-01-07 13:50:00,14.39,14.4,14.34,14.35,10700.0,10.0185,10.0255,9.9837,9.9907,10700.0
2009-01-07 13:55:00,14.34,14.34,14.3,14.32,22500.0,9.9837,9.9837,9.9559,9.9698,22500.0
2009-01-07 14:00:00,14.31,14.32,14.29,14.31,30300.0,9.9628,9.9698,9.9489,9.9628,30300.0
2009-01-07 14:05:00,14.31,14.31,14.3,14.31,9500.0,9.9628,9.9628,9.9559,9.9628,9500.0
2009-01-07 14:10:00,14.31,14.33,14.3,14.32,17600.0,9.9628,9.9767,9.9559,9.9698,17600.0
2009-01-07 14:15:00,14.33,14.33,14.31,14.31,22400.0,9.9767,9.9767,9.9628,9.9628,22400.0
2009-01-07 14:20:00,14.31,14.33,14.28,14.28,19600.0,9.9628,9.9767,9.9419,9.9419,19600.0
2009-01-07 14:25:00,14.28,14.29,14.26,14.26,25800.0,9.9419,9.9489,9.928,9.928,25800.0
2009-01-07 14:30:00,14.25,14.25,14.16,14.17,26800.0,9.921,9.921,9.8584,9.8653,26800.0
2009-01-07 14:35:00,14.17,14.23,14.17,14.23,27500.0,9.8653,9.9071,9.8653,9.9071,27500.0
2009-01-07 14:40:00,14.23,14.25,14.22,14.25,26500.0,9.9071,9.921,9.9002,9.921,26500.0
2009-01-07 14:45:00,14.25,14.25,14.21,14.22,21400.0,9.921,9.921,9.8932,9.9002,21400.0
2009-01-07 14:50:00,14.22,14.27,14.21,14.27,64800.0,9.9002,9.935,9.8932,9.935,64800.0
2009-01-07 14:55:00,14.27,14.31,14.26,14.31,30800.0,9.935,9.9628,9.928,9.9628,30800.0
2009-01-07 15:00:00,14.3,14.32,14.29,14.31,49700.0,9.9559,9.9698,9.9489,9.9628,49700.0
2009-01-07 15:05:00,14.32,14.32,14.26,14.27,71300.0,9.9698,9.9698,9.928,9.935,71300.0
2009-01-07 15:10:00,14.28,14.28,14.23,14.28,73500.0,9.9419,9.9419,9.9071,9.9419,73500.0
2009-01-07 15:15:00,14.28,14.28,14.19,14.25,57900.0,9.9419,9.9419,9.8793,9.921,57900.0
2009-01-07 15:20:00,14.25,14.27,14.21,14.24,48500.0,9.921,9.935,9.8932,9.9141,48500.0
2009-01-07 15:25:00,14.25,14.27,14.21,14.26,104600.0,9.921,9.935,9.8932,9.928,104600.0
2009-01-07 15:30:00,14.25,14.29,14.2,14.22,66700.0,9.921,9.9489,9.8862,9.9002,66700.0
2009-01-07 15:35:00,14.21,14.27,14.21,14.27,115800.0,9.8932,9.935,9.8932,9.935,115800.0
2009-01-07 15:40:00,14.26,14.3,14.25,14.26,196100.0,9.928,9.9559,9.921,9.928,196100.0
2009-01-07 15:45:00,14.25,14.26,14.21,14.22,69000.0,9.921,9.928,9.8932,9.9002,69000.0
2009-01-07 15:50:00,14.22,14.27,14.21,14.25,93500.0,9.9002,9.935,9.8932,9.921,93500.0
2009-01-07 15:55:00,14.25,14.31,14.25,14.3,100400.0,9.921,9.9628,9.921,9.9559,100400.0
2009-01-08 09:30:00,14.17,14.26,14.0,14.0,17700.0,9.8653,9.928,9.747,9.747,17700.0
2009-01-08 09:35:00,14.0,14.02,13.85,13.99,31200.0,9.747,9.7609,9.6426,9.74,31200.0
2009-01-08 09:40:00,14.0,14.04,13.92,14.03,17900.0,9.747,9.7748,9.6913,9.7679,17900.0
2009-01-08 09:45:00,14.0,14.07,14.0,14.0,15200.0,9.747,9.7957,9.747,9.747,15200.0
2009-01-08 09:50:00,14.0,14.07,13.98,14.06,35100.0,9.747,9.7957,9.7331,9.7888,35100.0
2009-01-08 09:55:00,14.05,14.2,14.05,14.19,36900.0,9.7818,9.8862,9.7818,9.8793,36900.0
2009-01-08 10:00:00,14.19,14.19,14.11,14.15,37000.0,9.8793,9.8793,9.8236,9.8514,37000.0
2009-01-08 10:05:00,14.15,14.23,14.14,14.2,38800.0,9.8514,9.9071,9.8445,9.8862,38800.0
2009-01-08 10:10:00,14.2,14.21,14.13,14.13,16600.0,9.8862,9.8932,9.8375,9.8375,16600.0
2009-01-08 10:15:00,14.13,14.14,14.0,14.0,23900.0,9.8375,9.8445,9.747,9.747,23900.0
2009-01-08 10:20:00,14.0,14.12,13.99,14.11,48700.0,9.747,9.8305,9.74,9.8236,48700.0
2009-01-08 10:25:00,14.12,14.29,14.12,14.28,44900.0,9.8305,9.9489,9.8305,9.9419,44900.0
2009-01-08 10:30:00,14.29,14.42,14.26,14.41,72500.0,9.9489,10.0394,9.928,10.0324,72500.0
2009-01-08 10:35:00,14.42,14.53,14.41,14.53,75300.0,10.0394,10.116,10.0324,10.116,75300.0
2009-01-08 10:40:00,14.53,14.65,14.5,14.51,82900.0,10.116,10.1995,10.0951,10.1021,82900.0
2009-01-08 10:45:00,14.51,14.53,14.4,14.42,54000.0,10.1021,10.116,10.0255,10.0394,54000.0
2009-01-08 10:50:00,14.42,14.48,14.41,14.45,58000.0,10.0394,10.0812,10.0324,10.0603,58000.0
2009-01-08 10:55:00,14.46,14.46,14.35,14.36,23800.0,10.0672,10.0672,9.9907,9.9976,23800.0
2009-01-08 11:00:00,14.36,14.4,14.35,14.4,34200.0,9.9976,10.0255,9.9907,10.0255,34200.0
2009-01-08 11:05:00,14.4,14.42,14.34,14.37,37000.0,10.0255,10.0394,9.9837,10.0046,37000.0
2009-01-08 11:10:00,14.36,14.36,14.29,14.29,23000.0,9.9976,9.9976,9.9489,9.9489,23000.0
2009-01-08 11:15:00,14.29,14.37,14.29,14.37,18900.0,9.9489,10.0046,9.9489,10.0046,18900.0
2009-01-08 11:20:00,14.37,14.39,14.31,14.31,7400.0,10.0046,10.0185,9.9628,9.9628,7400.0
2009-01-08 11:25:00,14.32,14.32,14.23,14.23,7700.0,9.9698,9.9698,9.9071,9.9071,7700.0
2009-01-08 11:30:00,14.22,14.24,14.13,14.13,22100.0,9.9002,9.9141,9.8375,9.8375,22100.0
2009-01-08 11:35:00,14.15,14.18,14.12,14.18,4900.0,9.8514,9.8723,9.8305,9.8723,4900.0
2009-01-08 11:40:00,14.19,14.29,14.19,14.29,5100.0,9.8793,9.9489,9.8793,9.9489,5100.0
2009-01-08 11:45:00,14.29,14.29,14.23,14.27,10100.0,9.9489,9.9489,9.9071,9.935,10100.0
2009-01-08 11:50:00,14.27,14.29,14.2,14.22,9800.0,9.935,9.9489,9.8862,9.9002,9800.0
2009-01-08 11:55:00,14.23,14.24,14.19,14.23,8300.0,9.9071,9.9141,9.8793,9.9071,8300.0
2009-01-08 12:00:00,14.22,14.28,14.2,14.27,17900.0,9.9002,9.9419,9.8862,9.935,17900.0
2009-01-08 12:05:00,14.26,14.27,14.25,14.27,6200.0,9.928,9.935,9.921,9.935,6200.0
2009-01-08 12:10:00,14.28,14.37,14.27,14.37,14100.0,9.9419,10.0046,9.935,10.0046,14100.0
2009-01-08 12:15:00,14.37,14.39,14.32,14.32,9600.0,10.0046,10.0185,9.9698,9.9698,9600.0
2009-01-08 12:20:00,14.32,14.35,14.32,14.33,4200.0,9.9698,9.9907,9.9698,9.9767,4200.0
2009-01-08 12:25:00,14.34,14.34,14.31,14.33,3800.0,9.9837,9.9837,9.9628,9.9767,3800.0
2009-01-08 12:30:00,14.33,14.34,14.27,14.27,4300.0,9.9767,9.9837,9.935,9.935,4300.0
2009-01-08 12:35:00,14.28,14.3,14.28,14.3,3700.0,9.9419,9.9559,9.9419,9.9559,3700.0
2009-01-08 12:40:00,14.3,14.34,14.28,14.33,11500.0,9.9559,9.9837,9.9419,9.9767,11500.0
2009-01-08 12:45:00,14.35,14.38,14.34,14.37,12300.0,9.9907,10.0115,9.9837,10.0046,12300.0
2009-01-08 12:50:00,14.39,14.44,14.39,14.44,8600.0,10.0185,10.0533,10.0185,10.0533,8600.0
2009-01-08 12:55:00,14.44,14.44,14.36,14.36,12900.0,10.0533,10.0533,9.9976,9.9976,12900.0
2009-01-08 13:00:00,14.36,14.36,14.32,14.33,4000.0,9.9976,9.9976,9.9698,9.9767,4000.0
2009-01-08 13:05:00,14.32,14.32,14.27,14.27,7100.0,9.9698,9.9698,9.935,9.935,7100.0
2009-01-08 13:10:00,14.27,14.27,14.19,14.19,13500.0,9.935,9.935,9.8793,9.8793,13500.0
2009-01-08 13:15:00,14.2,14.21,14.19,14.19,14700.0,9.8862,9.8932,9.8793,9.8793,14700.0
2009-01-08 13:20:00,14.2,14.25,14.19,14.25,20700.0,9.8862,9.921,9.8793,9.921,20700.0
2009-01-08 13:25:00,14.25,14.26,14.24,14.26,26000.0,9.921,9.928,9.9141,9.928,26000.0
2009-01-08 13:30:00,14.26,14.3,14.25,14.3,10400.0,9.928,9.9559,9.921,9.9559,10400.0
2009-01-08 13:35:00,14.3,14.36,14.3,14.34,16900.0,9.9559,9.9976,9.9559,9.9837,16900.0
2009-01-08 13:40:00,14.34,14.35,14.3,14.33,8900.0,9.9837,9.9907,9.9559,9.9767,8900.0
2009-01-08 13:45:00,14.33,14.34,14.31,14.33,22600.0,9.9767,9.9837,9.9628,9.9767,22600.0
2009-01-08 13:50:00,14.33,14.33,14.31,14.33,5800.0,9.9767,9.9767,9.9628,9.9767,5800.0
2009-01-08 13:55:00,14.32,14.33,14.31,14.32,17300.0,9.9698,9.9767,9.9628,9.9698,17300.0
2009-01-08 14:00:00,14.32,14.33,14.31,14.32,10700.0,9.9698,9.9767,9.9628,9.9698,10700.0
2009-01-08 14:05:00,14.33,14.43,14.33,14.42,20300.0,9.9767,10.0464,9.9767,10.0394,20300.0
2009-01-08 14:10:00,14.43,14.43,14.4,14.4,5800.0,10.0464,10.0464,10.0255,10.0255,5800.0
2009-01-08 14:15:00,14.41,14.45,14.41,14.44,11200.0,10.0324,10.0603,10.0324,10.0533,11200.0
2009-01-08 14:20:00,14.44,14.45,14.42,14.42,13400.0,10.0533,10.0603,10.0394,10.0394,13400.0
2009-01-08 14:25:00,14.42,14.43,14.38,14.38,9600.0,10.0394,10.0464,10.0115,10.0115,9600.0
2009-01-08 14:30:00,14.38,14.39,14.32,14.36,24700.0,10.0115,10.0185,9.9698,9.9976,24700.0
2009-01-08 14:35:00,14.37,14.46,14.37,14.46,11100.0,10.0046,10.0672,10.0046,10.0672,11100.0
2009-01-08 14:40:00,14.47,14.54,14.47,14.54,31100.0,10.0742,10.1229,10.0742,10.1229,31100.0
2009-01-08 14:45:00,14.53,14.55,14.5,14.52,24500.0,10.116,10.1299,10.0951,10.109,24500.0
2009-01-08 14:50:00,14.52,14.57,14.52,14.57,19800.0,10.109,10.1438,10.109,10.1438,19800.0
2009-01-08 14:55:00,14.57,14.57,14.5,14.53,23000.0,10.1438,10.1438,10.0951,10.116,23000.0
2009-01-08 15:00:00,14.53,14.58,14.52,14.56,21400.0,10.116,10.1508,10.109,10.1369,21400.0
2009-01-08 15:05:00,14.55,14.59,14.53,14.53,35500.0,10.1299,10.1578,10.116,10.116,35500.0
2009-01-08 15:10:00,14.53,14.56,14.49,14.53,59800.0,10.116,10.1369,10.0881,10.116,59800.0
2009-01-08 15:15:00,14.52,14.53,14.46,14.46,95500.0,10.109,10.116,10.0672,10.0672,95500.0
2009-01-08 15:20:00,14.45,14.51,14.39,14.48,61500.0,10.0603,10.1021,10.0185,10.0812,61500.0
2009-01-08 15:25:00,14.48,14.58,14.47,14.58,30700.0,10.0812,10.1508,10.0742,10.1508,30700.0
2009-01-08 15:30:00,14.58,14.63,14.52,14.63,60000.0,10.1508,10.1856,10.109,10.1856,60000.0
2009-01-08 15:35:00,14.63,14.64,14.55,14.57,54200.0,10.1856,10.1926,10.1299,10.1438,54200.0
2009-01-08 15:40:00,14.57,14.6,14.53,14.56,84000.0,10.1438,10.1647,10.116,10.1369,84000.0
2009-01-08 15:45:00,14.56,14.61,14.53,14.61,88500.0,10.1369,10.1717,10.116,10.1717,88500.0
2009-01-08 15:50:00,14.61,14.65,14.6,14.62,104000.0,10.1717,10.1995,10.1647,10.1786,104000.0
2009-01-08 15:55:00,14.62,14.63,14.57,14.59,115100.0,10.1786,10.1856,10.1438,10.1578,115100.0
2009-01-09 09:30:00,14.42,14.57,14.36,14.54,55600.0,10.0394,10.1438,9.9976,10.1229,55600.0
2009-01-09 09:35:00,14.5,14.56,14.45,14.49,45900.0,10.0951,10.1369,10.0603,10.0881,45900.0
2009-01-09 09:40:00,14.49,14.5,14.2,14.23,32700.0,10.0881,10.0951,9.8862,9.9071,32700.0
2009-01-09 09:45:00,14.21,14.23,13.99,13.99,54000.0,9.8932,9.9071,9.74,9.74,54000.0
2009-01-09 09:50:00,14.01,14.03,13.87,13.96,65200.0,9.754,9.7679,9.6565,9.7191,65200.0
2009-01-09 09:55:00,13.94,14.19,13.93,14.19,51300.0,9.7052,9.8793,9.6983,9.8793,51300.0
2009-01-09 10:00:00,14.2,14.27,14.13,14.25,21100.0,9.8862,9.935,9.8375,9.921,21100.0
2009-01-09 10:05:00,14.25,14.27,14.2,14.27,10700.0,9.921,9.935,9.8862,9.935,10700.0
2009-01-09 10:10:00,14.25,14.26,14.19,14.2,11400.0,9.921,9.928,9.8793,9.8862,11400.0
2009-01-09 10:15:00,14.21,14.21,14.0,14.01,21700.0,9.8932,9.8932,9.747,9.754,21700.0
2009-01-09 10:20:00,14.0,14.14,13.99,14.05,14400.0,9.747,9.8445,9.74,9.7818,14400.0
2009-01-09 10:25:00,14.05,14.11,13.97,14.11,16700.0,9.7818,9.8236,9.7261,9.8236,16700.0
2009-01-09 10:30:00,14.11,14.13,14.06,14.1,28900.0,9.8236,9.8375,9.7888,9.8166,28900.0
2009-01-09 10:35:00,14.09,14.16,14.05,14.13,36000.0,9.8096,9.8584,9.7818,9.8375,36000.0
2009-01-09 10:40:00,14.12,14.18,14.12,14.17,16100.0,9.8305,9.8723,9.8305,9.8653,16100.0
2009-01-09 10:45:00,14.18,14.26,14.15,14.23,17000.0,9.8723,9.928,9.8514,9.9071,17000.0
2009-01-09 10:50:00,14.24,14.26,14.18,14.21,21200.0,9.9141,9.928,9.8723,9.8932,21200.0
2009-01-09 10:55:00,14.21,14.27,14.2,14.25,17700.0,9.8932,9.935,9.8862,9.921,17700.0
2009-01-09 11:00:00,14.26,14.27,14.21,14.27,22600.0,9.928,9.935,9.8932,9.935,22600.0
2009-01-09 11:05:00,14.27,14.31,14.21,14.21,28200.0,9.935,9.9628,9.8932,9.8932,28200.0
2009-01-09 11:10:00,14.2,14.23,14.13,14.21,25900.0,9.8862,9.9071,9.8375,9.8932,25900.0
2009-01-09 11:15:00,14.22,14.24,14.2,14.23,10000.0,9.9002,9.9141,9.8862,9.9071,10000.0
2009-01-09 11:20:00,14.24,14.26,14.21,14.24,42100.0,9.9141,9.928,9.8932,9.9141,42100.0
2009-01-09 11:25:00,14.24,14.25,14.21,14.25,18500.0,9.9141,9.921,9.8932,9.921,18500.0
2009-01-09 11:30:00,14.25,14.25,14.21,14.24,15300.0,9.921,9.921,9.8932,9.9141,15300.0
2009-01-09 11:35:00,14.24,14.3,14.24,14.28,10500.0,9.9141,9.9559,9.9141,9.9419,10500.0
2009-01-09 11:40:00,14.28,14.28,14.22,14.22,2700.0,9.9419,9.9419,9.9002,9.9002,2700.0
2009-01-09 11:45:00,14.22,14.23,14.21,14.22,4900.0,9.9002,9.9071,9.8932,9.9002,4900.0
2009-01-09 11:50:00,14.23,14.3,14.22,14.29,17900.0,9.9071,9.9559,9.9002,9.9489,17900.0
2009-01-09 11:55:00,14.26,14.26,14.2,14.2,21500.0,9.928,9.928,9.8862,9.8862,21500.0
2009-01-09 12:00:00,14.21,14.22,14.15,14.17,54500.0,9.8932,9.9002,9.8514,9.8653,54500.0
2009-01-09 12:05:00,14.15,14.3,14.15,14.28,12700.0,9.8514,9.9559,9.8514,9.9419,12700.0
2009-01-09 12:10:00,14.3,14.31,14.26,14.27,6700.0,9.9559,9.9628,9.928,9.935,6700.0
2009-01-09 12:15:00,14.26,14.27,14.23,14.25,7000.0,9.928,9.935,9.9071,9.921,7000.0
2009-01-09 12:20:00,14.23,14.26,14.21,14.23,14800.0,9.9071,9.928,9.8932,9.9071,14800.0
2009-01-09 12:25:00,14.24,14.27,14.24,14.25,2200.0,9.9141,9.935,9.9141,9.921,2200.0
2009-01-09 12:30:00,14.24,14.29,14.23,14.29,6400.0,9.9141,9.9489,9.9071,9.9489,6400.0
2009-01-09 12:35:00,14.31,14.32,14.29,14.29,6200.0,9.9628,9.9698,9.9489,9.9489,6200.0
2009-01-09 12:40:00,14.29,14.3,14.23,14.23,7200.0,9.9489,9.9559,9.9071,9.9071,7200.0
2009-01-09 12:45:00,14.24,14.25,14.23,14.25,9700.0,9.9141,9.921,9.9071,9.921,9700.0
2009-01-09 12:50:00,14.25,14.35,14.23,14.34,27400.0,9.921,9.9907,9.9071,9.9837,27400.0
2009-01-09 12:55:00,14.35,14.36,14.35,14.36,2500.0,9.9907,9.9976,9.9907,9.9976,2500.0
2009-01-09 13:00:00,14.36,14.43,14.36,14.4,12900.0,9.9976,10.0464,9.9976,10.0255,12900.0
2009-01-09 13:05:00,14.39,14.39,14.23,14.25,14900.0,10.0185,10.0185,9.9071,9.921,14900.0
2009-01-09 13:10:00,14.25,14.25,14.24,14.25,2000.0,9.921,9.921,9.9141,9.921,2000.0
2009-01-09 13:15:00,14.24,14.25,14.22,14.25,21000.0,9.9141,9.921,9.9002,9.921,21000.0
2009-01-09 13:20:00,14.25,14.25,14.2,14.2,26700.0,9.921,9.921,9.8862,9.8862,26700.0
2009-01-09 13:25:00,14.2,14.2,14.18,14.2,34500.0,9.8862,9.8862,9.8723,9.8862,34500.0
2009-01-09 13:30:00,14.21,14.21,14.17,14.17,14500.0,9.8932,9.8932,9.8653,9.8653,14500.0
2009-01-09 13:35:00,14.18,14.2,14.17,14.2,21900.0,9.8723,9.8862,9.8653,9.8862,21900.0
2009-01-09 13:40:00,14.2,14.2,14.11,14.11,14800.0,9.8862,9.8862,9.8236,9.8236,14800.0
2009-01-09 13:45:00,14.11,14.17,14.11,14.16,11800.0,9.8236,9.8653,9.8236,9.8584,11800.0
2009-01-09 13:50:00,14.16,14.19,14.15,14.15,24100.0,9.8584,9.8793,9.8514,9.8514,24100.0
2009-01-09 13:55:00,14.16,14.22,14.16,14.21,36800.0,9.8584,9.9002,9.8584,9.8932,36800.0
2009-01-09 14:00:00,14.2,14.23,14.2,14.22,9500.0,9.8862,9.9071,9.8862,9.9002,9500.0
2009-01-09 14:05:00,14.2,14.23,14.2,14.22,9300.0,9.8862,9.9071,9.8862,9.9002,9300.0
2009-01-09 14:10:00,14.2,14.2,14.16,14.19,6100.0,9.8862,9.8862,9.8584,9.8793,6100.0
2009-01-09 14:15:00,14.17,14.25,14.16,14.22,14000.0,9.8653,9.921,9.8584,9.9002,14000.0
2009-01-09 14:20:00,14.22,14.24,14.21,14.21,3700.0,9.9002,9.9141,9.8932,9.8932,3700.0
2009-01-09 14:25:00,14.22,14.22,14.17,14.19,8000.0,9.9002,9.9002,9.8653,9.8793,8000.0
2009-01-09 14:30:00,14.19,14.23,14.18,14.19,27700.0,9.8793,9.9071,9.8723,9.8793,27700.0
2009-01-09 14:35:00,14.2,14.2,14.15,14.16,14800.0,9.8862,9.8862,9.8514,9.8584,14800.0
2009-01-09 14:40:00,14.16,14.2,14.13,14.2,20800.0,9.8584,9.8862,9.8375,9.8862,20800.0
2009-01-09 14:45:00,14.2,14.22,14.13,14.13,28000.0,9.8862,9.9002,9.8375,9.8375,28000.0
2009-01-09 14:50:00,14.15,14.17,14.11,14.17,20600.0,9.8514,9.8653,9.8236,9.8653,20600.0
2009-01-09 14:55:00,14.17,14.19,14.14,14.16,16800.0,9.8653,9.8793,9.8445,9.8584,16800.0
2009-01-09 15:00:00,14.15,14.22,14.14,14.17,46300.0,9.8514,9.9002,9.8445,9.8653,46300.0
2009-01-09 15:05:00,14.18,14.18,14.1,14.13,35700.0,9.8723,9.8723,9.8166,9.8375,35700.0
2009-01-09 15:10:00,14.12,14.17,14.12,14.16,29000.0,9.8305,9.8653,9.8305,9.8584,29000.0
2009-01-09 15:15:00,14.17,14.19,14.15,14.18,58200.0,9.8653,9.8793,9.8514,9.8723,58200.0
2009-01-09 15:20:00,14.19,14.21,14.1,14.1,29700.0,9.8793,9.8932,9.8166,9.8166,29700.0
2009-01-09 15:25:00,14.1,14.11,14.0,14.11,65700.0,9.8166,9.8236,9.747,9.8236,65700.0
2009-01-09 15:30:00,14.11,14.17,14.09,14.14,53800.0,9.8236,9.8653,9.8096,9.8445,53800.0
2009-01-09 15:35:00,14.14,14.15,14.09,14.14,43500.0,9.8445,9.8514,9.8096,9.8445,43500.0
2009-01-09 15:40:00,14.13,14.13,14.02,14.1,57600.0,9.8375,9.8375,9.7609,9.8166,57600.0
2009-01-09 15:45:00,14.1,14.1,14.02,14.04,36500.0,9.8166,9.8166,9.7609,9.7748,36500.0
2009-01-09 15:50:00,14.05,14.1,13.99,14.03,98200.0,9.7818,9.8166,9.74,9.7679,98200.0
2009-01-09 15:55:00,14.04,14.08,14.0,14.02,58100.0,9.7748,9.8027,9.747,9.7609,58100.0
2009-01-12 09:30:00,13.94,14.25,13.91,14.19,11300.0,9.7052,9.921,9.6843,9.8793,11300.0
2009-01-12 09:35:00,14.2,14.21,14.05,14.05,91900.0,9.8862,9.8932,9.7818,9.7818,91900.0
2009-01-12 09:40:00,13.98,13.98,13.8,13.8,12800.0,9.7331,9.7331,9.6077,9.6077,12800.0
2009-01-12 09:45:00,13.8,13.86,13.76,13.8,17100.0,9.6077,9.6495,9.5799,9.6077,17100.0
2009-01-12 09:50:00,13.82,13.86,13.82,13.86,6100.0,9.6217,9.6495,9.6217,9.6495,6100.0
2009-01-12 09:55:00,13.84,13.84,13.75,13.78,15100.0,9.6356,9.6356,9.5729,9.5938,15100.0
2009-01-12 10:00:00,13.78,13.8,13.72,13.73,13700.0,9.5938,9.6077,9.552,9.559,13700.0
2009-01-12 10:05:00,13.71,13.74,13.61,13.62,26900.0,9.5451,9.566,9.4755,9.4824,26900.0
2009-01-12 10:10:00,13.61,13.64,13.57,13.59,28700.0,9.4755,9.4964,9.4476,9.4615,28700.0
2009-01-12 10:15:00,13.59,13.61,13.57,13.58,18100.0,9.4615,9.4755,9.4476,9.4546,18100.0
2009-01-12 10:20:00,13.58,13.61,13.55,13.58,24400.0,9.4546,9.4755,9.4337,9.4546,24400.0
2009-01-12 10:25:00,13.58,13.62,13.57,13.59,14400.0,9.4546,9.4824,9.4476,9.4615,14400.0
2009-01-12 10:30:00,13.59,13.6,13.55,13.59,16100.0,9.4615,9.4685,9.4337,9.4615,16100.0
2009-01-12 10:35:00,13.6,13.6,13.59,13.6,8400.0,9.4685,9.4685,9.4615,9.4685,8400.0
2009-01-12 10:40:00,13.6,13.66,13.6,13.65,27700.0,9.4685,9.5103,9.4685,9.5033,27700.0
2009-01-12 10:45:00,13.65,13.66,13.6,13.6,20500.0,9.5033,9.5103,9.4685,9.4685,20500.0
2009-01-12 10:50:00,13.61,13.62,13.6,13.61,8200.0,9.4755,9.4824,9.4685,9.4755,8200.0
2009-01-12 10:55:00,13.62,13.62,13.58,13.58,4500.0,9.4824,9.4824,9.4546,9.4546,4500.0
2009-01-12 11:00:00,13.57,13.62,13.54,13.62,14100.0,9.4476,9.4824,9.4267,9.4824,14100.0
2009-01-12 11:05:00,13.62,13.62,13.54,13.56,53700.0,9.4824,9.4824,9.4267,9.4407,53700.0
2009-01-12 11:10:00,13.56,13.56,13.48,13.49,18400.0,9.4407,9.4407,9.385,9.3919,18400.0
2009-01-12 11:15:00,13.5,13.51,13.49,13.49,23300.0,9.3989,9.4058,9.3919,9.3919,23300.0
2009-01-12 11:20:00,13.49,13.49,13.37,13.43,53700.0,9.3919,9.3919,9.3084,9.3501,53700.0
2009-01-12 11:25:00,13.43,13.43,13.27,13.3,80500.0,9.3501,9.3501,9.2388,9.2596,80500.0
2009-01-12 11:30:00,13.29,13.33,13.16,13.2,94400.0,9.2527,9.2805,9.1622,9.19,94400.0
2009-01-12 11:35:00,13.21,13.29,13.2,13.29,34100.0,9.197,9.2527,9.19,9.2527,34100.0
2009-01-12 11:40:00,13.29,13.4,13.28,13.38,41100.0,9.2527,9.3293,9.2457,9.3153,41100.0
2009-01-12 11:45:00,13.38,13.38,13.26,13.29,47200.0,9.3153,9.3153,9.2318,9.2527,47200.0
2009-01-12 11:50:00,13.29,13.31,13.28,13.29,25100.0,9.2527,9.2666,9.2457,9.2527,25100.0
2009-01-12 11:55:00,13.3,13.31,13.24,13.24,16400.0,9.2596,9.2666,9.2179,9.2179,16400.0
2009-01-12 12:00:00,13.25,13.28,13.24,13.27,19500.0,9.2248,9.2457,9.2179,9.2388,19500.0
2009-01-12 12:05:00,13.27,13.29,13.24,13.28,26000.0,9.2388,9.2527,9.2179,9.2457,26000.0
2009-01-12 12:10:00,13.28,13.35,13.28,13.35,17600.0,9.2457,9.2944,9.2457,9.2944,17600.0
2009-01-12 12:15:00,13.35,13.35,13.3,13.31,22100.0,9.2944,9.2944,9.2596,9.2666,22100.0
2009-01-12 12:20:00,13.31,13.33,13.3,13.31,19400.0,9.2666,9.2805,9.2596,9.2666,19400.0
2009-01-12 12:25:00,13.31,13.32,13.3,13.32,10000.0,9.2666,9.2736,9.2596,9.2736,10000.0
2009-01-12 12:30:00,13.31,13.35,13.31,13.34,9000.0,9.2666,9.2944,9.2666,9.2875,9000.0
2009-01-12 12:35:00,13.35,13.35,13.34,13.35,19800.0,9.2944,9.2944,9.2875,9.2944,19800.0
2009-01-12 12:40:00,13.34,13.35,13.33,13.33,12400.0,9.2875,9.2944,9.2805,9.2805,12400.0
2009-01-12 12:45:00,13.33,13.34,13.3,13.31,26200.0,9.2805,9.2875,9.2596,9.2666,26200.0
2009-01-12 12:50:00,13.31,13.33,13.3,13.31,3800.0,9.2666,9.2805,9.2596,9.2666,3800.0
2009-01-12 12:55:00,13.32,13.33,13.24,13.25,15000.0,9.2736,9.2805,9.2179,9.2248,15000.0
2009-01-12 13:00:00,13.25,13.26,13.25,13.26,2400.0,9.2248,9.2318,9.2248,9.2318,2400.0
2009-01-12 13:05:00,13.26,13.28,13.23,13.27,23000.0,9.2318,9.2457,9.2109,9.2388,23000.0
2009-01-12 13:10:00,13.27,13.29,13.27,13.29,8900.0,9.2388,9.2527,9.2388,9.2527,8900.0
2009-01-12 13:15:00,13.29,13.3,13.29,13.3,4700.0,9.2527,9.2596,9.2527,9.2596,4700.0
2009-01-12 13:20:00,13.3,13.3,13.29,13.29,4800.0,9.2596,9.2596,9.2527,9.2527,4800.0
2009-01-12 13:25:00,13.29,13.31,13.29,13.3,3400.0,9.2527,9.2666,9.2527,9.2596,3400.0
2009-01-12 13:30:00,13.3,13.31,13.29,13.29,7400.0,9.2596,9.2666,9.2527,9.2527,7400.0
2009-01-12 13:35:00,13.3,13.3,13.29,13.3,3900.0,9.2596,9.2596,9.2527,9.2596,3900.0
2009-01-12 13:40:00,13.31,13.31,13.3,13.31,7000.0,9.2666,9.2666,9.2596,9.2666,7000.0
2009-01-12 13:45:00,13.31,13.34,13.28,13.34,64900.0,9.2666,9.2875,9.2457,9.2875,64900.0
2009-01-12 13:50:00,13.33,13.34,13.31,13.32,6400.0,9.2805,9.2875,9.2666,9.2736,6400.0
2009-01-12 13:55:00,13.32,13.34,13.26,13.26,15000.0,9.2736,9.2875,9.2318,9.2318,15000.0
2009-01-12 14:00:00,13.26,13.26,13.19,13.23,15600.0,9.2318,9.2318,9.1831,9.2109,15600.0
2009-01-12 14:05:00,13.22,13.24,13.21,13.23,11800.0,9.2039,9.2179,9.197,9.2109,11800.0
2009-01-12 14:10:00,13.23,13.25,13.23,13.25,16100.0,9.2109,9.2248,9.2109,9.2248,16100.0
2009-01-12 14:15:00,13.25,13.26,13.24,13.26,7400.0,9.2248,9.2318,9.2179,9.2318,7400.0
2009-01-12 14:20:00,13.26,13.26,13.23,13.23,14500.0,9.2318,9.2318,9.2109,9.2109,14500.0
2009-01-12 14:25:00,13.23,13.23,13.2,13.22,41800.0,9.2109,9.2109,9.19,9.2039,41800.0
2009-01-12 14:30:00,13.21,13.21,13.16,13.16,26100.0,9.197,9.197,9.1622,9.1622,26100.0
2009-01-12 14:35:00,13.16,13.16,13.1,13.14,35200.0,9.1622,9.1622,9.1204,9.1482,35200.0
2009-01-12 14:40:00,13.14,13.14,13.01,13.01,59300.0,9.1482,9.1482,9.0577,9.0577,59300.0
2009-01-12 14:45:00,13.02,13.04,13.0,13.03,39800.0,9.0647,9.0786,9.0508,9.0717,39800.0
2009-01-12 14:50:00,13.02,13.07,13.02,13.05,38400.0,9.0647,9.0995,9.0647,9.0856,38400.0
2009-01-12 14:55:00,13.04,13.06,13.02,13.02,36100.0,9.0786,9.0925,9.0647,9.0647,36100.0
2009-01-12 15:00:00,13.03,13.09,13.02,13.09,74300.0,9.0717,9.1134,9.0647,9.1134,74300.0
2009-01-12 15:05:00,13.09,13.11,13.02,13.07,62300.0,9.1134,9.1274,9.0647,9.0995,62300.0
2009-01-12 15:10:00,13.07,13.08,13.05,13.06,45700.0,9.0995,9.1065,9.0856,9.0925,45700.0
2009-01-12 15:15:00,13.05,13.07,12.99,13.0,134000.0,9.0856,9.0995,9.0438,9.0508,134000.0
2009-01-12 15:20:00,13.0,13.1,13.0,13.09,65600.0,9.0508,9.1204,9.0508,9.1134,65600.0
2009-01-12 15:25:00,13.09,13.14,13.09,13.14,50400.0,9.1134,9.1482,9.1134,9.1482,50400.0
2009-01-12 15:30:00,13.14,13.14,13.04,13.05,68200.0,9.1482,9.1482,9.0786,9.0856,68200.0
2009-01-12 15:35:00,13.06,13.1,13.03,13.06,44300.0,9.0925,9.1204,9.0717,9.0925,44300.0
2009-01-12 15:40:00,13.06,13.12,13.0,13.12,53000.0,9.0925,9.1343,9.0508,9.1343,53000.0
2009-01-12 15:45:00,13.11,13.12,13.09,13.11,100200.0,9.1274,9.1343,9.1134,9.1274,100200.0
2009-01-12 15:50:00,13.11,13.19,13.08,13.16,104100.0,9.1274,9.1831,9.1065,9.1622,104100.0
2009-01-12 15:55:00,13.15,13.16,13.06,13.06,169200.0,9.1552,9.1622,9.0925,9.0925,169200.0
2009-01-13 09:30:00,12.97,13.0,12.63,12.76,28700.0,9.0299,9.0508,8.7932,8.8837,28700.0
2009-01-13 09:35:00,12.76,13.08,12.76,12.83,42200.0,8.8837,9.1065,8.8837,8.9324,42200.0
2009-01-13 09:40:00,12.81,12.9,12.81,12.9,77800.0,8.9185,8.9812,8.9185,8.9812,77800.0
2009-01-13 09:45:00,12.9,12.93,12.79,12.83,93600.0,8.9812,9.002,8.9046,8.9324,93600.0
2009-01-13 09:50:00,12.84,12.87,12.77,12.77,61100.0,8.9394,8.9603,8.8906,8.8906,61100.0
2009-01-13 09:55:00,12.77,12.81,12.66,12.66,95300.0,8.8906,8.9185,8.8141,8.8141,95300.0
2009-01-13 10:00:00,12.67,12.69,12.62,12.68,66900.0,8.821,8.8349,8.7862,8.828,66900.0
2009-01-13 10:05:00,12.69,12.78,12.69,12.76,60000.0,8.8349,8.8976,8.8349,8.8837,60000.0
2009-01-13 10:10:00,12.76,12.85,12.76,12.83,62600.0,8.8837,8.9463,8.8837,8.9324,62600.0
2009-01-13 10:15:00,12.84,12.87,12.81,12.84,65000.0,8.9394,8.9603,8.9185,8.9394,65000.0
2009-01-13 10:20:00,12.83,12.83,12.76,12.79,43600.0,8.9324,8.9324,8.8837,8.9046,43600.0
2009-01-13 10:25:00,12.79,12.8,12.73,12.78,27900.0,8.9046,8.9115,8.8628,8.8976,27900.0
2009-01-13 10:30:00,12.78,12.8,12.71,12.71,35700.0,8.8976,8.9115,8.8489,8.8489,35700.0
2009-01-13 10:35:00,12.69,12.74,12.69,12.74,38000.0,8.8349,8.8698,8.8349,8.8698,38000.0
2009-01-13 10:40:00,12.74,12.76,12.71,12.72,25800.0,8.8698,8.8837,8.8489,8.8558,25800.0
2009-01-13 10:45:00,12.71,12.77,12.71,12.77,33800.0,8.8489,8.8906,8.8489,8.8906,33800.0
2009-01-13 10:50:00,12.77,12.82,12.76,12.81,44100.0,8.8906,8.9255,8.8837,8.9185,44100.0
2009-01-13 10:55:00,12.82,12.86,12.77,12.81,42100.0,8.9255,8.9533,8.8906,8.9185,42100.0
2009-01-13 11:00:00,12.8,12.86,12.8,12.85,87900.0,8.9115,8.9533,8.9115,8.9463,87900.0
2009-01-13 11:05:00,12.85,12.87,12.8,12.81,75900.0,8.9463,8.9603,8.9115,8.9185,75900.0
2009-01-13 11:10:00,12.81,12.82,12.72,12.75,36400.0,8.9185,8.9255,8.8558,8.8767,36400.0
2009-01-13 11:15:00,12.75,12.77,12.74,12.77,24300.0,8.8767,8.8906,8.8698,8.8906,24300.0
2009-01-13 11:20:00,12.77,12.78,12.72,12.77,23500.0,8.8906,8.8976,8.8558,8.8906,23500.0
2009-01-13 11:25:00,12.78,12.85,12.77,12.85,52900.0,8.8976,8.9463,8.8906,8.9463,52900.0
2009-01-13 11:30:00,12.85,12.86,12.79,12.81,40900.0,8.9463,8.9533,8.9046,8.9185,40900.0
2009-01-13 11:35:00,12.82,12.85,12.78,12.8,34300.0,8.9255,8.9463,8.8976,8.9115,34300.0
2009-01-13 11:40:00,12.8,12.86,12.79,12.81,34700.0,8.9115,8.9533,8.9046,8.9185,34700.0
2009-01-13 11:45:00,12.8,12.81,12.79,12.81,20600.0,8.9115,8.9185,8.9046,8.9185,20600.0
2009-01-13 11:50:00,12.81,12.85,12.79,12.8,45300.0,8.9185,8.9463,8.9046,8.9115,45300.0
2009-01-13 11:55:00,12.8,12.85,12.77,12.83,35500.0,8.9115,8.9463,8.8906,8.9324,35500.0
2009-01-13 12:00:00,12.83,12.85,12.8,12.8,36300.0,8.9324,8.9463,8.9115,8.9115,36300.0
2009-01-13 12:05:00,12.8,12.81,12.79,12.8,25400.0,8.9115,8.9185,8.9046,8.9115,25400.0
2009-01-13 12:10:00,12.8,12.81,12.78,12.8,15000.0,8.9115,8.9185,8.8976,8.9115,15000.0
2009-01-13 12:15:00,12.8,12.8,12.76,12.77,19000.0,8.9115,8.9115,8.8837,8.8906,19000.0
2009-01-13 12:20:00,12.77,12.79,12.77,12.78,8900.0,8.8906,8.9046,8.8906,8.8976,8900.0
2009-01-13 12:25:00,12.78,12.8,12.77,12.8,8700.0,8.8976,8.9115,8.8906,8.9115,8700.0
2009-01-13 12:30:00,12.79,12.8,12.79,12.79,16200.0,8.9046,8.9115,8.9046,8.9046,16200.0
2009-01-13 12:35:00,12.8,12.81,12.79,12.8,12000.0,8.9115,8.9185,8.9046,8.9115,12000.0
2009-01-13 12:40:00,12.8,12.8,12.75,12.75,18600.0,8.9115,8.9115,8.8767,8.8767,18600.0
2009-01-13 12:45:00,12.75,12.77,12.75,12.77,18900.0,8.8767,8.8906,8.8767,8.8906,18900.0
2009-01-13 12:50:00,12.77,12.81,12.77,12.8,24100.0,8.8906,8.9185,8.8906,8.9115,24100.0
2009-01-13 12:55:00,12.8,12.8,12.73,12.73,22400.0,8.9115,8.9115,8.8628,8.8628,22400.0
2009-01-13 13:00:00,12.73,12.74,12.68,12.69,20800.0,8.8628,8.8698,8.828,8.8349,20800.0
2009-01-13 13:05:00,12.69,12.7,12.69,12.7,7000.0,8.8349,8.8419,8.8349,8.8419,7000.0
2009-01-13 13:10:00,12.7,12.7,12.69,12.69,12800.0,8.8419,8.8419,8.8349,8.8349,12800.0
2009-01-13 13:15:00,12.7,12.7,12.65,12.65,19100.0,8.8419,8.8419,8.8071,8.8071,19100.0
2009-01-13 13:20:00,12.65,12.65,12.55,12.56,40500.0,8.8071,8.8071,8.7375,8.7444,40500.0
2009-01-13 13:25:00,12.56,12.57,12.53,12.53,17100.0,8.7444,8.7514,8.7236,8.7236,17100.0
2009-01-13 13:30:00,12.53,12.54,12.46,12.47,91200.0,8.7236,8.7305,8.6748,8.6818,91200.0
2009-01-13 13:35:00,12.48,12.48,12.37,12.38,54200.0,8.6887,8.6887,8.6122,8.6191,54200.0
2009-01-13 13:40:00,12.38,12.39,12.27,12.29,75800.0,8.6191,8.6261,8.5425,8.5565,75800.0
2009-01-13 13:45:00,12.28,12.32,12.23,12.32,99500.0,8.5495,8.5773,8.5147,8.5773,99500.0
2009-01-13 13:50:00,12.32,12.32,12.26,12.26,14700.0,8.5773,8.5773,8.5356,8.5356,14700.0
2009-01-13 13:55:00,12.25,12.26,12.2,12.24,54700.0,8.5286,8.5356,8.4938,8.5217,54700.0
2009-01-13 14:00:00,12.23,12.29,12.22,12.29,40200.0,8.5147,8.5565,8.5077,8.5565,40200.0
2009-01-13 14:05:00,12.3,12.39,12.29,12.36,30200.0,8.5634,8.6261,8.5565,8.6052,30200.0
2009-01-13 14:10:00,12.36,12.38,12.34,12.37,68000.0,8.6052,8.6191,8.5913,8.6122,68000.0
2009-01-13 14:15:00,12.36,12.37,12.31,12.33,29000.0,8.6052,8.6122,8.5704,8.5843,29000.0
2009-01-13 14:20:00,12.34,12.34,12.23,12.23,61100.0,8.5913,8.5913,8.5147,8.5147,61100.0
2009-01-13 14:25:00,12.22,12.22,12.08,12.09,90400.0,8.5077,8.5077,8.4103,8.4172,90400.0
2009-01-13 14:30:00,12.09,12.21,12.09,12.19,106000.0,8.4172,8.5008,8.4172,8.4868,106000.0
2009-01-13 14:35:00,12.19,12.2,12.13,12.18,53600.0,8.4868,8.4938,8.4451,8.4799,53600.0
2009-01-13 14:40:00,12.18,12.23,12.13,12.17,63200.0,8.4799,8.5147,8.4451,8.4729,63200.0
2009-01-13 14:45:00,12.16,12.25,12.16,12.21,83800.0,8.466,8.5286,8.466,8.5008,83800.0
2009-01-13 14:50:00,12.21,12.24,12.19,12.22,34200.0,8.5008,8.5217,8.4868,8.5077,34200.0
2009-01-13 14:55:00,12.22,12.27,12.15,12.15,50800.0,8.5077,8.5425,8.459,8.459,50800.0
2009-01-13 15:00:00,12.15,12.2,12.1,12.19,54500.0,8.459,8.4938,8.4242,8.4868,54500.0
2009-01-13 15:05:00,12.2,12.21,12.1,12.14,82900.0,8.4938,8.5008,8.4242,8.452,82900.0
2009-01-13 15:10:00,12.14,12.24,12.14,12.23,61500.0,8.452,8.5217,8.452,8.5147,61500.0
2009-01-13 15:15:00,12.24,12.35,12.22,12.3,116300.0,8.5217,8.5982,8.5077,8.5634,116300.0
2009-01-13 15:20:00,12.29,12.38,12.28,12.35,95400.0,8.5565,8.6191,8.5495,8.5982,95400.0
2009-01-13 15:25:00,12.36,12.38,12.31,12.36,64700.0,8.6052,8.6191,8.5704,8.6052,64700.0
2009-01-13 15:30:00,12.37,12.37,12.22,12.35,84400.0,8.6122,8.6122,8.5077,8.5982,84400.0
2009-01-13 15:35:00,12.35,12.46,12.34,12.43,84400.0,8.5982,8.6748,8.5913,8.6539,84400.0
2009-01-13 15:40:00,12.43,12.47,12.39,12.41,95100.0,8.6539,8.6818,8.6261,8.64,95100.0
2009-01-13 15:45:00,12.41,12.45,12.36,12.39,87700.0,8.64,8.6679,8.6052,8.6261,87700.0
2009-01-13 15:50:00,12.4,12.45,12.34,12.35,88900.0,8.633,8.6679,8.5913,8.5982,88900.0
2009-01-13 15:55:00,12.35,12.38,12.29,12.31,139900.0,8.5982,8.6191,8.5565,8.5704,139900.0
2009-01-14 09:30:00,11.68,11.8,11.51,11.75,61500.0,8.1318,8.2153,8.0134,8.1805,61500.0
2009-01-14 09:35:00,11.75,11.93,11.73,11.81,216100.0,8.1805,8.3058,8.1666,8.2223,216100.0
2009-01-14 09:40:00,11.81,11.81,11.6,11.65,90500.0,8.2223,8.2223,8.0761,8.1109,90500.0
2009-01-14 09:45:00,11.65,11.66,11.44,11.49,98100.0,8.1109,8.1178,7.9647,7.9995,98100.0
2009-01-14 09:50:00,11.52,11.54,11.42,11.47,107800.0,8.0204,8.0343,7.9508,7.9856,107800.0
2009-01-14 09:55:00,11.47,11.51,11.44,11.49,80300.0,7.9856,8.0134,7.9647,7.9995,80300.0
2009-01-14 10:00:00,11.48,11.5,11.39,11.46,85700.0,7.9925,8.0065,7.9299,7.9786,85700.0
2009-01-14 10:05:00,11.47,11.52,11.45,11.48,147700.0,7.9856,8.0204,7.9716,7.9925,147700.0
2009-01-14 10:10:00,11.48,11.64,11.48,11.6,79000.0,7.9925,8.1039,7.9925,8.0761,79000.0
2009-01-14 10:15:00,11.6,11.68,11.58,11.59,87800.0,8.0761,8.1318,8.0622,8.0691,87800.0
2009-01-14 10:20:00,11.6,11.61,11.54,11.61,71800.0,8.0761,8.083,8.0343,8.083,71800.0
2009-01-14 10:25:00,11.6,11.63,11.56,11.57,73900.0,8.0761,8.097,8.0482,8.0552,73900.0
2009-01-14 10:30:00,11.56,11.61,11.56,11.59,40100.0,8.0482,8.083,8.0482,8.0691,40100.0
2009-01-14 10:35:00,11.58,11.6,11.57,11.6,30300.0,8.0622,8.0761,8.0552,8.0761,30300.0
2009-01-14 10:40:00,11.61,11.65,11.59,11.61,54500.0,8.083,8.1109,8.0691,8.083,54500.0
2009-01-14 10:45:00,11.61,11.68,11.61,11.68,37300.0,8.083,8.1318,8.083,8.1318,37300.0
2009-01-14 10:50:00,11.68,11.74,11.65,11.68,53100.0,8.1318,8.1735,8.1109,8.1318,53100.0
2009-01-14 10:55:00,11.67,11.76,11.66,11.74,25500.0,8.1248,8.1875,8.1178,8.1735,25500.0
2009-01-14 11:00:00,11.74,11.76,11.72,11.75,20500.0,8.1735,8.1875,8.1596,8.1805,20500.0
2009-01-14 11:05:00,11.76,11.81,11.74,11.78,65000.0,8.1875,8.2223,8.1735,8.2014,65000.0
2009-01-14 11:10:00,11.78,11.79,11.71,11.78,31600.0,8.2014,8.2084,8.1527,8.2014,31600.0
2009-01-14 11:15:00,11.77,11.8,11.73,11.8,33700.0,8.1944,8.2153,8.1666,8.2153,33700.0
2009-01-14 11:20:00,11.79,11.86,11.79,11.82,43300.0,8.2084,8.2571,8.2084,8.2292,43300.0
2009-01-14 11:25:00,11.82,11.86,11.82,11.85,10300.0,8.2292,8.2571,8.2292,8.2501,10300.0
2009-01-14 11:30:00,11.85,11.86,11.83,11.84,7700.0,8.2501,8.2571,8.2362,8.2432,7700.0
2009-01-14 11:35:00,11.84,11.84,11.76,11.77,43100.0,8.2432,8.2432,8.1875,8.1944,43100.0
2009-01-14 11:40:00,11.77,11.78,11.74,11.75,39300.0,8.1944,8.2014,8.1735,8.1805,39300.0
2009-01-14 11:45:00,11.74,11.76,11.73,11.74,13000.0,8.1735,8.1875,8.1666,8.1735,13000.0
2009-01-14 11:50:00,11.74,11.77,11.73,11.74,15400.0,8.1735,8.1944,8.1666,8.1735,15400.0
2009-01-14 11:55:00,11.75,11.75,11.73,11.75,13500.0,8.1805,8.1805,8.1666,8.1805,13500.0
2009-01-14 12:00:00,11.74,11.74,11.68,11.68,14000.0,8.1735,8.1735,8.1318,8.1318,14000.0
2009-01-14 12:05:00,11.68,11.73,11.67,11.73,19100.0,8.1318,8.1666,8.1248,8.1666,19100.0
2009-01-14 12:10:00,11.73,11.75,11.72,11.75,15600.0,8.1666,8.1805,8.1596,8.1805,15600.0
2009-01-14 12:15:00,11.74,11.75,11.72,11.73,24700.0,8.1735,8.1805,8.1596,8.1666,24700.0
2009-01-14 12:20:00,11.72,11.75,11.72,11.74,18500.0,8.1596,8.1805,8.1596,8.1735,18500.0
2009-01-14 12:25:00,11.75,11.75,11.72,11.72,10400.0,8.1805,8.1805,8.1596,8.1596,10400.0
2009-01-14 12:30:00,11.72,11.73,11.72,11.73,12100.0,8.1596,8.1666,8.1596,8.1666,12100.0
2009-01-14 12:35:00,11.72,11.73,11.7,11.72,21100.0,8.1596,8.1666,8.1457,8.1596,21100.0
2009-01-14 12:40:00,11.73,11.74,11.72,11.73,19100.0,8.1666,8.1735,8.1596,8.1666,19100.0
2009-01-14 12:45:00,11.73,11.76,11.73,11.75,27700.0,8.1666,8.1875,8.1666,8.1805,27700.0
2009-01-14 12:50:00,11.76,11.78,11.75,11.77,49700.0,8.1875,8.2014,8.1805,8.1944,49700.0
2009-01-14 12:55:00,11.77,11.79,11.76,11.79,11500.0,8.1944,8.2084,8.1875,8.2084,11500.0
2009-01-14 13:00:00,11.79,11.8,11.77,11.77,15900.0,8.2084,8.2153,8.1944,8.1944,15900.0
2009-01-14 13:05:00,11.77,11.78,11.77,11.77,6000.0,8.1944,8.2014,8.1944,8.1944,6000.0
2009-01-14 13:10:00,11.77,11.77,11.71,11.71,14200.0,8.1944,8.1944,8.1527,8.1527,14200.0
2009-01-14 13:15:00,11.71,11.72,11.7,11.71,16000.0,8.1527,8.1596,8.1457,8.1527,16000.0
2009-01-14 13:20:00,11.7,11.72,11.69,11.69,13400.0,8.1457,8.1596,8.1387,8.1387,13400.0
2009-01-14 13:25:00,11.69,11.71,11.69,11.7,11600.0,8.1387,8.1527,8.1387,8.1457,11600.0
2009-01-14 13:30:00,11.7,11.7,11.68,11.69,9400.0,8.1457,8.1457,8.1318,8.1387,9400.0
2009-01-14 13:35:00,11.68,11.7,11.68,11.7,21300.0,8.1318,8.1457,8.1318,8.1457,21300.0
2009-01-14 13:40:00,11.7,11.71,11.69,11.7,14700.0,8.1457,8.1527,8.1387,8.1457,14700.0
2009-01-14 13:45:00,11.7,11.73,11.69,11.71,24900.0,8.1457,8.1666,8.1387,8.1527,24900.0
2009-01-14 13:50:00,11.72,11.73,11.71,11.71,10500.0,8.1596,8.1666,8.1527,8.1527,10500.0
2009-01-14 13:55:00,11.72,11.72,11.71,11.72,6900.0,8.1596,8.1596,8.1527,8.1596,6900.0
2009-01-14 14:00:00,11.72,11.72,11.68,11.7,20900.0,8.1596,8.1596,8.1318,8.1457,20900.0
2009-01-14 14:05:00,11.7,11.75,11.66,11.75,37700.0,8.1457,8.1805,8.1178,8.1805,37700.0
2009-01-14 14:10:00,11.75,11.76,11.71,11.74,74400.0,8.1805,8.1875,8.1527,8.1735,74400.0
2009-01-14 14:15:00,11.74,11.76,11.71,11.72,54500.0,8.1735,8.1875,8.1527,8.1596,54500.0
2009-01-14 14:20:00,11.73,11.75,11.71,11.73,23100.0,8.1666,8.1805,8.1527,8.1666,23100.0
2009-01-14 14:25:00,11.73,11.75,11.71,11.75,19200.0,8.1666,8.1805,8.1527,8.1805,19200.0
2009-01-14 14:30:00,11.75,11.77,11.75,11.77,54000.0,8.1805,8.1944,8.1805,8.1944,54000.0
2009-01-14 14:35:00,11.77,11.81,11.76,11.81,44200.0,8.1944,8.2223,8.1875,8.2223,44200.0
2009-01-14 14:40:00,11.81,11.88,11.8,11.88,25100.0,8.2223,8.271,8.2153,8.271,25100.0
2009-01-14 14:45:00,11.88,11.9,11.8,11.81,54300.0,8.271,8.2849,8.2153,8.2223,54300.0
2009-01-14 14:50:00,11.81,11.84,11.81,11.82,28800.0,8.2223,8.2432,8.2223,8.2292,28800.0
2009-01-14 14:55:00,11.82,11.88,11.82,11.85,23700.0,8.2292,8.271,8.2292,8.2501,23700.0
2009-01-14 15:00:00,11.85,11.85,11.76,11.8,62000.0,8.2501,8.2501,8.1875,8.2153,62000.0
2009-01-14 15:05:00,11.79,11.82,11.74,11.74,70300.0,8.2084,8.2292,8.1735,8.1735,70300.0
2009-01-14 15:10:00,11.74,11.78,11.72,11.78,50500.0,8.1735,8.2014,8.1596,8.2014,50500.0
2009-01-14 15:15:00,11.79,11.79,11.73,11.75,72800.0,8.2084,8.2084,8.1666,8.1805,72800.0
2009-01-14 15:20:00,11.75,11.8,11.75,11.78,37800.0,8.1805,8.2153,8.1805,8.2014,37800.0
2009-01-14 15:25:00,11.78,11.81,11.72,11.73,40900.0,8.2014,8.2223,8.1596,8.1666,40900.0
2009-01-14 15:30:00,11.73,11.79,11.71,11.78,66900.0,8.1666,8.2084,8.1527,8.2014,66900.0
2009-01-14 15:35:00,11.78,11.78,11.69,11.7,79800.0,8.2014,8.2014,8.1387,8.1457,79800.0
2009-01-14 15:40:00,11.7,11.79,11.69,11.79,87200.0,8.1457,8.2084,8.1387,8.2084,87200.0
2009-01-14 15:45:00,11.79,11.84,11.72,11.83,71900.0,8.2084,8.2432,8.1596,8.2362,71900.0
2009-01-14 15:50:00,11.83,11.85,11.75,11.75,96800.0,8.2362,8.2501,8.1805,8.1805,96800.0
2009-01-14 15:55:00,11.76,11.76,11.72,11.73,73600.0,8.1875,8.1875,8.1596,8.1666,73600.0
2009-01-15 09:30:00,11.77,11.83,11.43,11.66,13500.0,8.1944,8.2362,7.9577,8.1178,13500.0
2009-01-15 09:35:00,11.65,11.7,11.56,11.69,12800.0,8.1109,8.1457,8.0482,8.1387,12800.0
2009-01-15 09:40:00,11.68,11.68,11.54,11.55,9400.0,8.1318,8.1318,8.0343,8.0413,9400.0
2009-01-15 09:45:00,11.55,11.55,11.43,11.48,14900.0,8.0413,8.0413,7.9577,7.9925,14900.0
2009-01-15 09:50:00,11.49,11.53,11.45,11.48,34300.0,7.9995,8.0273,7.9716,7.9925,34300.0
2009-01-15 09:55:00,11.48,11.6,11.48,11.6,48500.0,7.9925,8.0761,7.9925,8.0761,48500.0
2009-01-15 10:00:00,11.6,11.68,11.52,11.67,51900.0,8.0761,8.1318,8.0204,8.1248,51900.0
2009-01-15 10:05:00,11.65,11.66,11.48,11.48,49200.0,8.1109,8.1178,7.9925,7.9925,49200.0
2009-01-15 10:10:00,11.48,11.54,11.44,11.49,26600.0,7.9925,8.0343,7.9647,7.9995,26600.0
2009-01-15 10:15:00,11.48,11.48,11.33,11.34,32200.0,7.9925,7.9925,7.8881,7.8951,32200.0
2009-01-15 10:20:00,11.33,11.36,11.31,11.33,24400.0,7.8881,7.909,7.8742,7.8881,24400.0
2009-01-15 10:25:00,11.32,11.32,11.24,11.3,48500.0,7.8811,7.8811,7.8254,7.8672,48500.0
2009-01-15 10:30:00,11.3,11.33,11.24,11.24,31700.0,7.8672,7.8881,7.8254,7.8254,31700.0
2009-01-15 10:35:00,11.24,11.29,11.23,11.26,27400.0,7.8254,7.8602,7.8185,7.8394,27400.0
2009-01-15 10:40:00,11.25,11.34,11.24,11.32,37200.0,7.8324,7.8951,7.8254,7.8811,37200.0
2009-01-15 10:45:00,11.32,11.5,11.31,11.45,179300.0,7.8811,8.0065,7.8742,7.9716,179300.0
2009-01-15 10:50:00,11.46,11.55,11.46,11.49,48500.0,7.9786,8.0413,7.9786,7.9995,48500.0
2009-01-15 10:55:00,11.51,11.59,11.51,11.55,26200.0,8.0134,8.0691,8.0134,8.0413,26200.0
2009-01-15 11:00:00,11.55,11.56,11.51,11.54,15300.0,8.0413,8.0482,8.0134,8.0343,15300.0
2009-01-15 11:05:00,11.53,11.6,11.53,11.59,16700.0,8.0273,8.0761,8.0273,8.0691,16700.0
2009-01-15 11:10:00,11.6,11.64,11.59,11.61,10700.0,8.0761,8.1039,8.0691,8.083,10700.0
2009-01-15 11:15:00,11.61,11.62,11.54,11.54,16100.0,8.083,8.09,8.0343,8.0343,16100.0
2009-01-15 11:20:00,11.54,11.58,11.54,11.58,14300.0,8.0343,8.0622,8.0343,8.0622,14300.0
2009-01-15 11:25:00,11.58,11.59,11.56,11.57,8700.0,8.0622,8.0691,8.0482,8.0552,8700.0
2009-01-15 11:30:00,11.57,11.64,11.55,11.62,16900.0,8.0552,8.1039,8.0413,8.09,16900.0
2009-01-15 11:35:00,11.61,11.62,11.53,11.53,15900.0,8.083,8.09,8.0273,8.0273,15900.0
2009-01-15 11:40:00,11.53,11.55,11.5,11.55,36000.0,8.0273,8.0413,8.0065,8.0413,36000.0
2009-01-15 11:45:00,11.54,11.6,11.54,11.59,20800.0,8.0343,8.0761,8.0343,8.0691,20800.0
2009-01-15 11:50:00,11.58,11.58,11.56,11.58,16800.0,8.0622,8.0622,8.0482,8.0622,16800.0
2009-01-15 11:55:00,11.58,11.6,11.55,11.57,9600.0,8.0622,8.0761,8.0413,8.0552,9600.0
2009-01-15 12:00:00,11.56,11.56,11.5,11.5,11100.0,8.0482,8.0482,8.0065,8.0065,11100.0
2009-01-15 12:05:00,11.49,11.49,11.42,11.45,21600.0,7.9995,7.9995,7.9508,7.9716,21600.0
2009-01-15 12:10:00,11.45,11.48,11.44,11.47,14900.0,7.9716,7.9925,7.9647,7.9856,14900.0
2009-01-15 12:15:00,11.47,11.47,11.44,11.44,12800.0,7.9856,7.9856,7.9647,7.9647,12800.0
2009-01-15 12:20:00,11.44,11.45,11.41,11.41,19400.0,7.9647,7.9716,7.9438,7.9438,19400.0
2009-01-15 12:25:00,11.41,11.47,11.41,11.46,18400.0,7.9438,7.9856,7.9438,7.9786,18400.0
2009-01-15 12:30:00,11.46,11.47,11.42,11.46,22400.0,7.9786,7.9856,7.9508,7.9786,22400.0
2009-01-15 12:35:00,11.46,11.46,11.37,11.37,21800.0,7.9786,7.9786,7.9159,7.9159,21800.0
2009-01-15 12:40:00,11.37,11.42,11.37,11.41,31300.0,7.9159,7.9508,7.9159,7.9438,31300.0
2009-01-15 12:45:00,11.41,11.47,11.36,11.47,33900.0,7.9438,7.9856,7.909,7.9856,33900.0
2009-01-15 12:50:00,11.47,11.5,11.47,11.49,11100.0,7.9856,8.0065,7.9856,7.9995,11100.0
2009-01-15 12:55:00,11.49,11.51,11.48,11.51,7700.0,7.9995,8.0134,7.9925,8.0134,7700.0
2009-01-15 13:00:00,11.51,11.58,11.51,11.55,16100.0,8.0134,8.0622,8.0134,8.0413,16100.0
2009-01-15 13:05:00,11.54,11.54,11.53,11.54,5300.0,8.0343,8.0343,8.0273,8.0343,5300.0
2009-01-15 13:10:00,11.54,11.6,11.54,11.6,36300.0,8.0343,8.0761,8.0343,8.0761,36300.0
2009-01-15 13:15:00,11.6,11.67,11.6,11.64,25900.0,8.0761,8.1248,8.0761,8.1039,25900.0
2009-01-15 13:20:00,11.64,11.66,11.61,11.66,17100.0,8.1039,8.1178,8.083,8.1178,17100.0
2009-01-15 13:25:00,11.66,11.76,11.66,11.75,17400.0,8.1178,8.1875,8.1178,8.1805,17400.0
2009-01-15 13:30:00,11.75,11.82,11.74,11.82,46900.0,8.1805,8.2292,8.1735,8.2292,46900.0
2009-01-15 13:35:00,11.82,11.93,11.8,11.9,45700.0,8.2292,8.3058,8.2153,8.2849,45700.0
2009-01-15 13:40:00,11.9,12.01,11.89,11.98,68700.0,8.2849,8.3615,8.278,8.3406,68700.0
2009-01-15 13:45:00,11.98,12.0,11.92,11.99,40800.0,8.3406,8.3546,8.2989,8.3476,40800.0
2009-01-15 13:50:00,11.99,12.12,11.97,12.1,55000.0,8.3476,8.4381,8.3337,8.4242,55000.0
2009-01-15 13:55:00,12.1,12.2,12.03,12.2,42400.0,8.4242,8.4938,8.3754,8.4938,42400.0
2009-01-15 14:00:00,12.2,12.21,12.11,12.11,57800.0,8.4938,8.5008,8.4311,8.4311,57800.0
2009-01-15 14:05:00,12.11,12.25,12.1,12.19,32600.0,8.4311,8.5286,8.4242,8.4868,32600.0
2009-01-15 14:10:00,12.19,12.23,12.13,12.15,37400.0,8.4868,8.5147,8.4451,8.459,37400.0
2009-01-15 14:15:00,12.15,12.26,12.13,12.19,71400.0,8.459,8.5356,8.4451,8.4868,71400.0
2009-01-15 14:20:00,12.18,12.22,12.13,12.16,49200.0,8.4799,8.5077,8.4451,8.466,49200.0
2009-01-15 14:25:00,12.12,12.25,12.12,12.2,48800.0,8.4381,8.5286,8.4381,8.4938,48800.0
2009-01-15 14:30:00,12.2,12.3,12.18,12.28,69000.0,8.4938,8.5634,8.4799,8.5495,69000.0
2009-01-15 14:35:00,12.29,12.37,12.27,12.36,70800.0,8.5565,8.6122,8.5425,8.6052,70800.0
2009-01-15 14:40:00,12.38,12.48,12.37,12.42,98500.0,8.6191,8.6887,8.6122,8.647,98500.0
2009-01-15 14:45:00,12.43,12.54,12.43,12.46,99800.0,8.6539,8.7305,8.6539,8.6748,99800.0
2009-01-15 14:50:00,12.48,12.53,12.4,12.4,60300.0,8.6887,8.7236,8.633,8.633,60300.0
2009-01-15 14:55:00,12.4,12.5,12.33,12.33,54000.0,8.633,8.7027,8.5843,8.5843,54000.0
2009-01-15 15:00:00,12.34,12.43,12.28,12.28,46200.0,8.5913,8.6539,8.5495,8.5495,46200.0
2009-01-15 15:05:00,12.28,12.35,12.24,12.26,53900.0,8.5495,8.5982,8.5217,8.5356,53900.0
2009-01-15 15:10:00,12.27,12.37,12.27,12.34,37700.0,8.5425,8.6122,8.5425,8.5913,37700.0
2009-01-15 15:15:00,12.34,12.36,12.27,12.31,86000.0,8.5913,8.6052,8.5425,8.5704,86000.0
2009-01-15 15:20:00,12.31,12.31,12.14,12.14,88000.0,8.5704,8.5704,8.452,8.452,88000.0
2009-01-15 15:25:00,12.13,12.17,12.05,12.09,57200.0,8.4451,8.4729,8.3894,8.4172,57200.0
2009-01-15 15:30:00,12.1,12.1,11.96,12.04,67000.0,8.4242,8.4242,8.3267,8.3824,67000.0
2009-01-15 15:35:00,12.04,12.04,11.92,11.98,97600.0,8.3824,8.3824,8.2989,8.3406,97600.0
2009-01-15 15:40:00,11.97,11.97,11.86,11.89,109400.0,8.3337,8.3337,8.2571,8.278,109400.0
2009-01-15 15:45:00,11.87,11.98,11.83,11.83,114500.0,8.2641,8.3406,8.2362,8.2362,114500.0
2009-01-15 15:50:00,11.82,12.0,11.82,12.0,145100.0,8.2292,8.3546,8.2292,8.3546,145100.0
2009-01-15 15:55:00,12.0,12.02,11.93,11.96,200700.0,8.3546,8.3685,8.3058,8.3267,200700.0
2009-01-16 09:30:00,12.18,12.27,12.0,12.14,40700.0,8.4799,8.5425,8.3546,8.452,40700.0
2009-01-16 09:35:00,12.13,12.13,11.93,12.08,16100.0,8.4451,8.4451,8.3058,8.4103,16100.0
2009-01-16 09:40:00,12.1,12.17,12.01,12.15,20600.0,8.4242,8.4729,8.3615,8.459,20600.0
2009-01-16 09:45:00,12.16,12.24,12.14,12.17,18400.0,8.466,8.5217,8.452,8.4729,18400.0
2009-01-16 09:50:00,12.16,12.2,12.01,12.04,30000.0,8.466,8.4938,8.3615,8.3824,30000.0
2009-01-16 09:55:00,12.03,12.13,12.0,12.1,22000.0,8.3754,8.4451,8.3546,8.4242,22000.0
2009-01-16 10:00:00,12.08,12.22,12.08,12.12,26900.0,8.4103,8.5077,8.4103,8.4381,26900.0
2009-01-16 10:05:00,12.12,12.21,12.12,12.13,19200.0,8.4381,8.5008,8.4381,8.4451,19200.0
2009-01-16 10:10:00,12.14,12.14,12.05,12.09,18900.0,8.452,8.452,8.3894,8.4172,18900.0
2009-01-16 10:15:00,12.09,12.1,12.0,12.01,12000.0,8.4172,8.4242,8.3546,8.3615,12000.0
2009-01-16 10:20:00,12.01,12.13,12.01,12.13,14800.0,8.3615,8.4451,8.3615,8.4451,14800.0
2009-01-16 10:25:00,12.12,12.21,12.12,12.15,19600.0,8.4381,8.5008,8.4381,8.459,19600.0
2009-01-16 10:30:00,12.15,12.27,12.1,12.27,26300.0,8.459,8.5425,8.4242,8.5425,26300.0
2009-01-16 10:35:00,12.27,12.27,12.19,12.22,16000.0,8.5425,8.5425,8.4868,8.5077,16000.0
2009-01-16 10:40:00,12.22,12.22,12.13,12.14,12900.0,8.5077,8.5077,8.4451,8.452,12900.0
2009-01-16 10:45:00,12.14,12.19,12.14,12.16,18000.0,8.452,8.4868,8.452,8.466,18000.0
2009-01-16 10:50:00,12.17,12.22,12.11,12.19,21400.0,8.4729,8.5077,8.4311,8.4868,21400.0
2009-01-16 10:55:00,12.19,12.21,12.12,12.15,21400.0,8.4868,8.5008,8.4381,8.459,21400.0
2009-01-16 11:00:00,12.16,12.21,12.15,12.17,14600.0,8.466,8.5008,8.459,8.4729,14600.0
2009-01-16 11:05:00,12.17,12.17,12.06,12.08,11200.0,8.4729,8.4729,8.3963,8.4103,11200.0
2009-01-16 11:10:00,12.08,12.09,12.03,12.05,23000.0,8.4103,8.4172,8.3754,8.3894,23000.0
2009-01-16 11:15:00,12.05,12.06,12.0,12.03,25100.0,8.3894,8.3963,8.3546,8.3754,25100.0
2009-01-16 11:20:00,12.04,12.08,12.04,12.08,12100.0,8.3824,8.4103,8.3824,8.4103,12100.0
2009-01-16 11:25:00,12.09,12.15,12.08,12.1,17400.0,8.4172,8.459,8.4103,8.4242,17400.0
2009-01-16 11:30:00,12.1,12.12,11.99,12.0,39200.0,8.4242,8.4381,8.3476,8.3546,39200.0
2009-01-16 11:35:00,12.0,12.01,11.95,12.0,56200.0,8.3546,8.3615,8.3198,8.3546,56200.0
2009-01-16 11:40:00,12.0,12.0,11.97,12.0,47900.0,8.3546,8.3546,8.3337,8.3546,47900.0
2009-01-16 11:45:00,12.0,12.0,11.96,11.98,20200.0,8.3546,8.3546,8.3267,8.3406,20200.0
2009-01-16 11:50:00,11.98,12.01,11.98,12.0,45200.0,8.3406,8.3615,8.3406,8.3546,45200.0
2009-01-16 11:55:00,12.0,12.0,11.93,12.0,39100.0,8.3546,8.3546,8.3058,8.3546,39100.0
2009-01-16 12:00:00,12.0,12.0,11.96,11.98,14900.0,8.3546,8.3546,8.3267,8.3406,14900.0
2009-01-16 12:05:00,11.97,11.97,11.89,11.89,11300.0,8.3337,8.3337,8.278,8.278,11300.0
2009-01-16 12:10:00,11.89,11.92,11.88,11.88,7000.0,8.278,8.2989,8.271,8.271,7000.0
2009-01-16 12:15:00,11.88,11.9,11.85,11.88,30300.0,8.271,8.2849,8.2501,8.271,30300.0
2009-01-16 12:20:00,11.87,11.9,11.83,11.87,54400.0,8.2641,8.2849,8.2362,8.2641,54400.0
2009-01-16 12:25:00,11.87,11.9,11.83,11.85,17400.0,8.2641,8.2849,8.2362,8.2501,17400.0
2009-01-16 12:30:00,11.85,11.91,11.85,11.88,22300.0,8.2501,8.2919,8.2501,8.271,22300.0
2009-01-16 12:35:00,11.87,11.95,11.84,11.95,29100.0,8.2641,8.3198,8.2432,8.3198,29100.0
2009-01-16 12:40:00,11.95,11.99,11.93,11.94,15300.0,8.3198,8.3476,8.3058,8.3128,15300.0
2009-01-16 12:45:00,11.94,11.97,11.94,11.95,5400.0,8.3128,8.3337,8.3128,8.3198,5400.0
2009-01-16 12:50:00,11.96,12.06,11.95,12.03,25600.0,8.3267,8.3963,8.3198,8.3754,25600.0
2009-01-16 12:55:00,12.03,12.04,12.0,12.04,12300.0,8.3754,8.3824,8.3546,8.3824,12300.0
2009-01-16 13:00:00,12.05,12.11,12.0,12.0,33000.0,8.3894,8.4311,8.3546,8.3546,33000.0
2009-01-16 13:05:00,12.0,12.02,12.0,12.0,18000.0,8.3546,8.3685,8.3546,8.3546,18000.0
2009-01-16 13:10:00,12.01,12.07,11.99,12.0,49200.0,8.3615,8.4033,8.3476,8.3546,49200.0
2009-01-16 13:15:00,12.0,12.0,11.95,12.0,29100.0,8.3546,8.3546,8.3198,8.3546,29100.0
2009-01-16 13:20:00,11.99,12.03,11.98,11.99,21400.0,8.3476,8.3754,8.3406,8.3476,21400.0
2009-01-16 13:25:00,12.0,12.05,11.98,12.01,28600.0,8.3546,8.3894,8.3406,8.3615,28600.0
2009-01-16 13:30:00,12.02,12.07,11.98,12.04,54900.0,8.3685,8.4033,8.3406,8.3824,54900.0
2009-01-16 13:35:00,12.04,12.1,12.02,12.02,42500.0,8.3824,8.4242,8.3685,8.3685,42500.0
2009-01-16 13:40:00,12.02,12.06,12.01,12.04,23700.0,8.3685,8.3963,8.3615,8.3824,23700.0
2009-01-16 13:45:00,12.04,12.04,11.99,12.0,20300.0,8.3824,8.3824,8.3476,8.3546,20300.0
2009-01-16 13:50:00,12.01,12.06,11.98,11.99,19900.0,8.3615,8.3963,8.3406,8.3476,19900.0
2009-01-16 13:55:00,11.99,12.07,11.99,12.07,33200.0,8.3476,8.4033,8.3476,8.4033,33200.0
2009-01-16 14:00:00,12.06,12.09,12.02,12.09,24100.0,8.3963,8.4172,8.3685,8.4172,24100.0
2009-01-16 14:05:00,12.09,12.18,12.09,12.12,36600.0,8.4172,8.4799,8.4172,8.4381,36600.0
2009-01-16 14:10:00,12.12,12.16,12.11,12.14,20900.0,8.4381,8.466,8.4311,8.452,20900.0
2009-01-16 14:15:00,12.14,12.2,12.11,12.17,99000.0,8.452,8.4938,8.4311,8.4729,99000.0
2009-01-16 14:20:00,12.17,12.19,12.1,12.14,62800.0,8.4729,8.4868,8.4242,8.452,62800.0
2009-01-16 14:25:00,12.15,12.17,12.1,12.14,64800.0,8.459,8.4729,8.4242,8.452,64800.0
2009-01-16 14:30:00,12.14,12.22,12.1,12.1,54200.0,8.452,8.5077,8.4242,8.4242,54200.0
2009-01-16 14:35:00,12.1,12.16,12.08,12.09,38400.0,8.4242,8.466,8.4103,8.4172,38400.0
2009-01-16 14:40:00,12.08,12.12,12.0,12.02,46800.0,8.4103,8.4381,8.3546,8.3685,46800.0
2009-01-16 14:45:00,12.02,12.05,12.0,12.01,51800.0,8.3685,8.3894,8.3546,8.3615,51800.0
2009-01-16 14:50:00,12.01,12.12,12.01,12.05,30700.0,8.3615,8.4381,8.3615,8.3894,30700.0
2009-01-16 14:55:00,12.04,12.15,12.04,12.14,27500.0,8.3824,8.459,8.3824,8.452,27500.0
2009-01-16 15:00:00,12.15,12.15,12.02,12.03,30500.0,8.459,8.459,8.3685,8.3754,30500.0
2009-01-16 15:05:00,12.03,12.14,12.03,12.12,49600.0,8.3754,8.452,8.3754,8.4381,49600.0
2009-01-16 15:10:00,12.12,12.19,12.1,12.16,59400.0,8.4381,8.4868,8.4242,8.466,59400.0
2009-01-16 15:15:00,12.17,12.31,12.16,12.25,30400.0,8.4729,8.5704,8.466,8.5286,30400.0
2009-01-16 15:20:00,12.27,12.32,12.18,12.31,30000.0,8.5425,8.5773,8.4799,8.5704,30000.0
2009-01-16 15:25:00,12.31,12.34,12.16,12.16,21000.0,8.5704,8.5913,8.466,8.466,21000.0
2009-01-16 15:30:00,12.13,12.24,12.12,12.23,22000.0,8.4451,8.5217,8.4381,8.5147,22000.0
2009-01-16 15:35:00,12.22,12.28,12.21,12.25,33200.0,8.5077,8.5495,8.5008,8.5286,33200.0
2009-01-16 15:40:00,12.25,12.25,12.16,12.18,72200.0,8.5286,8.5286,8.466,8.4799,72200.0
2009-01-16 15:45:00,12.18,12.2,12.07,12.07,94800.0,8.4799,8.4938,8.4033,8.4033,94800.0
2009-01-16 15:50:00,12.08,12.21,12.08,12.19,75100.0,8.4103,8.5008,8.4103,8.4868,75100.0
2009-01-16 15:55:00,12.2,12.2,12.16,12.18,60300.0,8.4938,8.4938,8.466,8.4799,60300.0
2009-01-20 09:30:00,12.23,12.23,11.91,11.98,24400.0,8.5147,8.5147,8.2919,8.3406,24400.0
2009-01-20 09:35:00,11.97,11.97,11.8,11.83,12300.0,8.3337,8.3337,8.2153,8.2362,12300.0
2009-01-20 09:40:00,11.83,11.97,11.75,11.75,28600.0,8.2362,8.3337,8.1805,8.1805,28600.0
2009-01-20 09:45:00,11.76,11.77,11.58,11.58,30200.0,8.1875,8.1944,8.0622,8.0622,30200.0
2009-01-20 09:50:00,11.59,11.72,11.49,11.51,35600.0,8.0691,8.1596,7.9995,8.0134,35600.0
2009-01-20 09:55:00,11.52,11.69,11.52,11.64,33500.0,8.0204,8.1387,8.0204,8.1039,33500.0
2009-01-20 10:00:00,11.64,11.66,11.5,11.62,28900.0,8.1039,8.1178,8.0065,8.09,28900.0
2009-01-20 10:05:00,11.62,11.81,11.61,11.76,46500.0,8.09,8.2223,8.083,8.1875,46500.0
2009-01-20 10:10:00,11.77,11.9,11.77,11.88,20100.0,8.1944,8.2849,8.1944,8.271,20100.0
2009-01-20 10:15:00,11.88,11.96,11.81,11.89,34700.0,8.271,8.3267,8.2223,8.278,34700.0
2009-01-20 10:20:00,11.87,11.97,11.83,11.91,17400.0,8.2641,8.3337,8.2362,8.2919,17400.0
2009-01-20 10:25:00,11.91,11.93,11.84,11.93,11600.0,8.2919,8.3058,8.2432,8.3058,11600.0
2009-01-20 10:30:00,11.94,11.97,11.92,11.94,11400.0,8.3128,8.3337,8.2989,8.3128,11400.0
2009-01-20 10:35:00,11.93,11.93,11.84,11.88,12000.0,8.3058,8.3058,8.2432,8.271,12000.0
2009-01-20 10:40:00,11.88,11.88,11.79,11.8,13500.0,8.271,8.271,8.2084,8.2153,13500.0
2009-01-20 10:45:00,11.79,11.83,11.76,11.81,8500.0,8.2084,8.2362,8.1875,8.2223,8500.0
2009-01-20 10:50:00,11.81,11.85,11.79,11.85,19000.0,8.2223,8.2501,8.2084,8.2501,19000.0
2009-01-20 10:55:00,11.85,11.85,11.77,11.78,12300.0,8.2501,8.2501,8.1944,8.2014,12300.0
2009-01-20 11:00:00,11.78,11.82,11.76,11.81,12700.0,8.2014,8.2292,8.1875,8.2223,12700.0
2009-01-20 11:05:00,11.82,11.82,11.75,11.75,7300.0,8.2292,8.2292,8.1805,8.1805,7300.0
2009-01-20 11:10:00,11.73,11.78,11.72,11.75,20100.0,8.1666,8.2014,8.1596,8.1805,20100.0
2009-01-20 11:15:00,11.75,11.79,11.74,11.79,6400.0,8.1805,8.2084,8.1735,8.2084,6400.0
2009-01-20 11:20:00,11.78,11.78,11.69,11.69,9300.0,8.2014,8.2014,8.1387,8.1387,9300.0
2009-01-20 11:25:00,11.69,11.74,11.68,11.74,5200.0,8.1387,8.1735,8.1318,8.1735,5200.0
2009-01-20 11:30:00,11.73,11.79,11.73,11.79,6200.0,8.1666,8.2084,8.1666,8.2084,6200.0
2009-01-20 11:35:00,11.79,11.89,11.78,11.87,8300.0,8.2084,8.278,8.2014,8.2641,8300.0
2009-01-20 11:40:00,11.87,11.88,11.83,11.87,9100.0,8.2641,8.271,8.2362,8.2641,9100.0
2009-01-20 11:45:00,11.84,11.84,11.78,11.84,13500.0,8.2432,8.2432,8.2014,8.2432,13500.0
2009-01-20 11:50:00,11.83,11.85,11.77,11.8,39400.0,8.2362,8.2501,8.1944,8.2153,39400.0
2009-01-20 11:55:00,11.81,11.82,11.74,11.76,13700.0,8.2223,8.2292,8.1735,8.1875,13700.0
2009-01-20 12:00:00,11.75,11.86,11.75,11.86,18100.0,8.1805,8.2571,8.1805,8.2571,18100.0
2009-01-20 12:05:00,11.86,11.86,11.74,11.82,21800.0,8.2571,8.2571,8.1735,8.2292,21800.0
2009-01-20 12:10:00,11.81,11.88,11.8,11.88,16700.0,8.2223,8.271,8.2153,8.271,16700.0
2009-01-20 12:15:00,11.87,11.91,11.82,11.83,11400.0,8.2641,8.2919,8.2292,8.2362,11400.0
2009-01-20 12:20:00,11.82,11.82,11.77,11.8,17700.0,8.2292,8.2292,8.1944,8.2153,17700.0
2009-01-20 12:25:00,11.8,11.8,11.71,11.75,29400.0,8.2153,8.2153,8.1527,8.1805,29400.0
2009-01-20 12:30:00,11.76,11.81,11.73,11.81,23000.0,8.1875,8.2223,8.1666,8.2223,23000.0
2009-01-20 12:35:00,11.81,11.84,11.77,11.78,25900.0,8.2223,8.2432,8.1944,8.2014,25900.0
2009-01-20 12:40:00,11.78,11.82,11.75,11.82,16300.0,8.2014,8.2292,8.1805,8.2292,16300.0
2009-01-20 12:45:00,11.82,11.87,11.78,11.79,27300.0,8.2292,8.2641,8.2014,8.2084,27300.0
2009-01-20 12:50:00,11.8,11.83,11.73,11.74,24000.0,8.2153,8.2362,8.1666,8.1735,24000.0
2009-01-20 12:55:00,11.73,11.77,11.73,11.73,21300.0,8.1666,8.1944,8.1666,8.1666,21300.0
2009-01-20 13:00:00,11.73,11.82,11.73,11.78,15700.0,8.1666,8.2292,8.1666,8.2014,15700.0
2009-01-20 13:05:00,11.77,11.8,11.7,11.7,34700.0,8.1944,8.2153,8.1457,8.1457,34700.0
2009-01-20 13:10:00,11.7,11.72,11.65,11.65,20200.0,8.1457,8.1596,8.1109,8.1109,20200.0
2009-01-20 13:15:00,11.66,11.69,11.64,11.68,39400.0,8.1178,8.1387,8.1039,8.1318,39400.0
2009-01-20 13:20:00,11.68,11.72,11.64,11.72,31900.0,8.1318,8.1596,8.1039,8.1596,31900.0
2009-01-20 13:25:00,11.72,11.75,11.71,11.73,17100.0,8.1596,8.1805,8.1527,8.1666,17100.0
2009-01-20 13:30:00,11.72,11.73,11.67,11.68,67000.0,8.1596,8.1666,8.1248,8.1318,67000.0
2009-01-20 13:35:00,11.69,11.71,11.66,11.7,29500.0,8.1387,8.1527,8.1178,8.1457,29500.0
2009-01-20 13:40:00,11.7,11.76,11.69,11.74,19500.0,8.1457,8.1875,8.1387,8.1735,19500.0
2009-01-20 13:45:00,11.74,11.74,11.65,11.67,28300.0,8.1735,8.1735,8.1109,8.1248,28300.0
2009-01-20 13:50:00,11.67,11.72,11.67,11.68,29700.0,8.1248,8.1596,8.1248,8.1318,29700.0
2009-01-20 13:55:00,11.67,11.75,11.66,11.73,36700.0,8.1248,8.1805,8.1178,8.1666,36700.0
2009-01-20 14:00:00,11.72,11.75,11.67,11.74,63500.0,8.1596,8.1805,8.1248,8.1735,63500.0
2009-01-20 14:05:00,11.75,11.76,11.68,11.69,32200.0,8.1805,8.1875,8.1318,8.1387,32200.0
2009-01-20 14:10:00,11.69,11.69,11.65,11.66,18200.0,8.1387,8.1387,8.1109,8.1178,18200.0
2009-01-20 14:15:00,11.66,11.69,11.65,11.65,29700.0,8.1178,8.1387,8.1109,8.1109,29700.0
2009-01-20 14:20:00,11.65,11.66,11.57,11.58,71400.0,8.1109,8.1178,8.0552,8.0622,71400.0
2009-01-20 14:25:00,11.58,11.65,11.57,11.63,24400.0,8.0622,8.1109,8.0552,8.097,24400.0
2009-01-20 14:30:00,11.63,11.63,11.54,11.62,29600.0,8.097,8.097,8.0343,8.09,29600.0
2009-01-20 14:35:00,11.62,11.68,11.58,11.6,24900.0,8.09,8.1318,8.0622,8.0761,24900.0
2009-01-20 14:40:00,11.6,11.63,11.52,11.54,28300.0,8.0761,8.097,8.0204,8.0343,28300.0
2009-01-20 14:45:00,11.54,11.58,11.47,11.54,106100.0,8.0343,8.0622,7.9856,8.0343,106100.0
2009-01-20 14:50:00,11.54,11.63,11.51,11.63,26100.0,8.0343,8.097,8.0134,8.097,26100.0
2009-01-20 14:55:00,11.62,11.62,11.48,11.56,23200.0,8.09,8.09,7.9925,8.0482,23200.0
2009-01-20 15:00:00,11.55,11.55,11.45,11.52,31600.0,8.0413,8.0413,7.9716,8.0204,31600.0
2009-01-20 15:05:00,11.52,11.52,11.4,11.42,59700.0,8.0204,8.0204,7.9368,7.9508,59700.0
2009-01-20 15:10:00,11.41,11.43,11.4,11.4,35100.0,7.9438,7.9577,7.9368,7.9368,35100.0
2009-01-20 15:15:00,11.41,11.42,11.33,11.4,40100.0,7.9438,7.9508,7.8881,7.9368,40100.0
2009-01-20 15:20:00,11.4,11.47,11.39,11.44,55300.0,7.9368,7.9856,7.9299,7.9647,55300.0
2009-01-20 15:25:00,11.44,11.49,11.41,11.43,66100.0,7.9647,7.9995,7.9438,7.9577,66100.0
2009-01-20 15:30:00,11.43,11.53,11.41,11.51,33900.0,7.9577,8.0273,7.9438,8.0134,33900.0
2009-01-20 15:35:00,11.52,11.56,11.44,11.48,50600.0,8.0204,8.0482,7.9647,7.9925,50600.0
2009-01-20 15:40:00,11.48,11.48,11.35,11.38,75400.0,7.9925,7.9925,7.902,7.9229,75400.0
2009-01-20 15:45:00,11.38,11.48,11.33,11.47,96200.0,7.9229,7.9925,7.8881,7.9856,96200.0
2009-01-20 15:50:00,11.47,11.48,11.35,11.36,63800.0,7.9856,7.9925,7.902,7.909,63800.0
2009-01-20 15:55:00,11.37,11.42,11.35,11.39,71400.0,7.9159,7.9508,7.902,7.9299,71400.0
2009-01-21 09:30:00,11.57,11.57,11.08,11.47,16800.0,8.0552,8.0552,7.714,7.9856,16800.0
2009-01-21 09:35:00,11.47,11.49,11.25,11.25,39700.0,7.9856,7.9995,7.8324,7.8324,39700.0
2009-01-21 09:40:00,11.19,11.3,11.14,11.2,27500.0,7.7906,7.8672,7.7558,7.7976,27500.0
2009-01-21 09:45:00,11.2,11.27,11.11,11.18,34600.0,7.7976,7.8463,7.7349,7.7837,34600.0
2009-01-21 09:50:00,11.2,11.35,11.18,11.34,29800.0,7.7976,7.902,7.7837,7.8951,29800.0
2009-01-21 09:55:00,11.34,11.4,11.32,11.32,23300.0,7.8951,7.9368,7.8811,7.8811,23300.0
2009-01-21 10:00:00,11.32,11.39,11.3,11.38,26700.0,7.8811,7.9299,7.8672,7.9229,26700.0
2009-01-21 10:05:00,11.36,11.42,11.22,11.22,22700.0,7.909,7.9508,7.8115,7.8115,22700.0
2009-01-21 10:10:00,11.24,11.27,11.19,11.2,23600.0,7.8254,7.8463,7.7906,7.7976,23600.0
2009-01-21 10:15:00,11.2,11.33,11.2,11.32,34100.0,7.7976,7.8881,7.7976,7.8811,34100.0
2009-01-21 10:20:00,11.32,11.36,11.26,11.31,21100.0,7.8811,7.909,7.8394,7.8742,21100.0
2009-01-21 10:25:00,11.29,11.37,11.23,11.25,26200.0,7.8602,7.9159,7.8185,7.8324,26200.0
2009-01-21 10:30:00,11.26,11.31,11.25,11.27,17100.0,7.8394,7.8742,7.8324,7.8463,17100.0
2009-01-21 10:35:00,11.26,11.26,11.19,11.23,20800.0,7.8394,7.8394,7.7906,7.8185,20800.0
2009-01-21 10:40:00,11.23,11.23,11.15,11.21,28900.0,7.8185,7.8185,7.7628,7.8046,28900.0
2009-01-21 10:45:00,11.21,11.24,11.17,11.17,24800.0,7.8046,7.8254,7.7767,7.7767,24800.0
2009-01-21 10:50:00,11.17,11.19,11.14,11.18,17000.0,7.7767,7.7906,7.7558,7.7837,17000.0
2009-01-21 10:55:00,11.18,11.18,11.07,11.08,23000.0,7.7837,7.7837,7.7071,7.714,23000.0
2009-01-21 11:00:00,11.07,11.14,11.06,11.13,17500.0,7.7071,7.7558,7.7001,7.7489,17500.0
2009-01-21 11:05:00,11.14,11.19,11.14,11.15,51300.0,7.7558,7.7906,7.7558,7.7628,51300.0
2009-01-21 11:10:00,11.15,11.16,11.09,11.1,38600.0,7.7628,7.7697,7.721,7.728,38600.0
2009-01-21 11:15:00,11.1,11.1,11.03,11.05,35800.0,7.728,7.728,7.6792,7.6932,35800.0
2009-01-21 11:20:00,11.05,11.16,11.05,11.1,25500.0,7.6932,7.7697,7.6932,7.728,25500.0
2009-01-21 11:25:00,11.11,11.14,11.08,11.13,11700.0,7.7349,7.7558,7.714,7.7489,11700.0
2009-01-21 11:30:00,11.13,11.23,11.13,11.21,18800.0,7.7489,7.8185,7.7489,7.8046,18800.0
2009-01-21 11:35:00,11.22,11.23,11.19,11.2,17000.0,7.8115,7.8185,7.7906,7.7976,17000.0
2009-01-21 11:40:00,11.2,11.29,11.18,11.25,16400.0,7.7976,7.8602,7.7837,7.8324,16400.0
2009-01-21 11:45:00,11.24,11.32,11.23,11.31,20300.0,7.8254,7.8811,7.8185,7.8742,20300.0
2009-01-21 11:50:00,11.31,11.37,11.31,11.33,15100.0,7.8742,7.9159,7.8742,7.8881,15100.0
2009-01-21 11:55:00,11.31,11.31,11.21,11.24,16300.0,7.8742,7.8742,7.8046,7.8254,16300.0
2009-01-21 12:00:00,11.24,11.29,11.24,11.29,10500.0,7.8254,7.8602,7.8254,7.8602,10500.0
2009-01-21 12:05:00,11.28,11.39,11.28,11.39,13300.0,7.8533,7.9299,7.8533,7.9299,13300.0
2009-01-21 12:10:00,11.4,11.46,11.39,11.42,28900.0,7.9368,7.9786,7.9299,7.9508,28900.0
2009-01-21 12:15:00,11.42,11.49,11.39,11.4,30900.0,7.9508,7.9995,7.9299,7.9368,30900.0
2009-01-21 12:20:00,11.4,11.44,11.33,11.33,15600.0,7.9368,7.9647,7.8881,7.8881,15600.0
2009-01-21 12:25:00,11.33,11.34,11.32,11.32,7000.0,7.8881,7.8951,7.8811,7.8811,7000.0
2009-01-21 12:30:00,11.32,11.41,11.31,11.35,20000.0,7.8811,7.9438,7.8742,7.902,20000.0
2009-01-21 12:35:00,11.35,11.38,11.32,11.32,10500.0,7.902,7.9229,7.8811,7.8811,10500.0
2009-01-21 12:40:00,11.31,11.31,11.27,11.29,11900.0,7.8742,7.8742,7.8463,7.8602,11900.0
2009-01-21 12:45:00,11.29,11.31,11.25,11.3,17900.0,7.8602,7.8742,7.8324,7.8672,17900.0
2009-01-21 12:50:00,11.3,11.32,11.22,11.22,14000.0,7.8672,7.8811,7.8115,7.8115,14000.0
2009-01-21 12:55:00,11.22,11.33,11.22,11.33,10600.0,7.8115,7.8881,7.8115,7.8881,10600.0
2009-01-21 13:00:00,11.35,11.35,11.3,11.32,13800.0,7.902,7.902,7.8672,7.8811,13800.0
2009-01-21 13:05:00,11.32,11.34,11.31,11.31,28100.0,7.8811,7.8951,7.8742,7.8742,28100.0
2009-01-21 13:10:00,11.31,11.31,11.25,11.25,14500.0,7.8742,7.8742,7.8324,7.8324,14500.0
2009-01-21 13:15:00,11.24,11.25,11.22,11.23,5800.0,7.8254,7.8324,7.8115,7.8185,5800.0
2009-01-21 13:20:00,11.23,11.24,11.22,11.24,5100.0,7.8185,7.8254,7.8115,7.8254,5100.0
2009-01-21 13:25:00,11.23,11.24,11.15,11.17,14900.0,7.8185,7.8254,7.7628,7.7767,14900.0
2009-01-21 13:30:00,11.17,11.21,11.14,11.21,41400.0,7.7767,7.8046,7.7558,7.8046,41400.0
2009-01-21 13:35:00,11.22,11.28,11.21,11.27,15500.0,7.8115,7.8533,7.8046,7.8463,15500.0
2009-01-21 13:40:00,11.27,11.31,11.25,11.25,26500.0,7.8463,7.8742,7.8324,7.8324,26500.0
2009-01-21 13:45:00,11.25,11.3,11.24,11.28,17100.0,7.8324,7.8672,7.8254,7.8533,17100.0
2009-01-21 13:50:00,11.29,11.31,11.27,11.29,9100.0,7.8602,7.8742,7.8463,7.8602,9100.0
2009-01-21 13:55:00,11.28,11.33,11.23,11.33,13900.0,7.8533,7.8881,7.8185,7.8881,13900.0
2009-01-21 14:00:00,11.34,11.34,11.23,11.27,15300.0,7.8951,7.8951,7.8185,7.8463,15300.0
2009-01-21 14:05:00,11.28,11.29,11.23,11.29,12700.0,7.8533,7.8602,7.8185,7.8602,12700.0
2009-01-21 14:10:00,11.29,11.34,11.29,11.31,22600.0,7.8602,7.8951,7.8602,7.8742,22600.0
2009-01-21 14:15:00,11.31,11.36,11.28,11.35,20200.0,7.8742,7.909,7.8533,7.902,20200.0
2009-01-21 14:20:00,11.36,11.37,11.29,11.29,22400.0,7.909,7.9159,7.8602,7.8602,22400.0
2009-01-21 14:25:00,11.3,11.32,11.28,11.29,20000.0,7.8672,7.8811,7.8533,7.8602,20000.0
2009-01-21 14:30:00,11.3,11.45,11.3,11.45,14600.0,7.8672,7.9716,7.8672,7.9716,14600.0
2009-01-21 14:35:00,11.45,11.48,11.37,11.37,85200.0,7.9716,7.9925,7.9159,7.9159,85200.0
2009-01-21 14:40:00,11.37,11.43,11.31,11.31,30500.0,7.9159,7.9577,7.8742,7.8742,30500.0
2009-01-21 14:45:00,11.33,11.39,11.31,11.31,37000.0,7.8881,7.9299,7.8742,7.8742,37000.0
2009-01-21 14:50:00,11.32,11.39,11.31,11.32,35300.0,7.8811,7.9299,7.8742,7.8811,35300.0
2009-01-21 14:55:00,11.33,11.42,11.33,11.42,25600.0,7.8881,7.9508,7.8881,7.9508,25600.0
2009-01-21 15:00:00,11.43,11.44,11.36,11.39,30900.0,7.9577,7.9647,7.909,7.9299,30900.0
2009-01-21 15:05:00,11.4,11.53,11.4,11.53,23000.0,7.9368,8.0273,7.9368,8.0273,23000.0
2009-01-21 15:10:00,11.53,11.57,11.51,11.55,45500.0,8.0273,8.0552,8.0134,8.0413,45500.0
2009-01-21 15:15:00,11.55,11.64,11.55,11.62,48800.0,8.0413,8.1039,8.0413,8.09,48800.0
2009-01-21 15:20:00,11.62,11.62,11.5,11.51,43900.0,8.09,8.09,8.0065,8.0134,43900.0
2009-01-21 15:25:00,11.51,11.51,11.41,11.48,51000.0,8.0134,8.0134,7.9438,7.9925,51000.0
2009-01-21 15:30:00,11.47,11.48,11.42,11.45,38200.0,7.9856,7.9925,7.9508,7.9716,38200.0
2009-01-21 15:35:00,11.45,11.57,11.45,11.55,61900.0,7.9716,8.0552,7.9716,8.0413,61900.0
2009-01-21 15:40:00,11.55,11.57,11.49,11.52,72200.0,8.0413,8.0552,7.9995,8.0204,72200.0
2009-01-21 15:45:00,11.53,11.57,11.47,11.47,74500.0,8.0273,8.0552,7.9856,7.9856,74500.0
2009-01-21 15:50:00,11.47,11.62,11.47,11.6,64600.0,7.9856,8.09,7.9856,8.0761,64600.0
2009-01-21 15:55:00,11.6,11.64,11.56,11.6,89700.0,8.0761,8.1039,8.0482,8.0761,89700.0
2009-01-22 09:30:00,11.36,11.36,11.1,11.21,14700.0,7.909,7.909,7.728,7.8046,14700.0
2009-01-22 09:35:00,11.25,11.43,11.09,11.23,36100.0,7.8324,7.9577,7.721,7.8185,36100.0
2009-01-22 09:40:00,11.23,11.41,11.23,11.38,34300.0,7.8185,7.9438,7.8185,7.9229,34300.0
2009-01-22 09:45:00,11.38,11.39,11.17,11.31,62600.0,7.9229,7.9299,7.7767,7.8742,62600.0
2009-01-22 09:50:00,11.3,11.35,11.21,11.35,31000.0,7.8672,7.902,7.8046,7.902,31000.0
2009-01-22 09:55:00,11.32,11.32,11.23,11.24,22800.0,7.8811,7.8811,7.8185,7.8254,22800.0
2009-01-22 10:00:00,11.23,11.3,11.18,11.21,17600.0,7.8185,7.8672,7.7837,7.8046,17600.0
2009-01-22 10:05:00,11.19,11.24,11.14,11.24,10800.0,7.7906,7.8254,7.7558,7.8254,10800.0
2009-01-22 10:10:00,11.24,11.32,11.23,11.23,14600.0,7.8254,7.8811,7.8185,7.8185,14600.0
2009-01-22 10:15:00,11.23,11.3,11.17,11.3,17500.0,7.8185,7.8672,7.7767,7.8672,17500.0
2009-01-22 10:20:00,11.32,11.36,11.16,11.16,36300.0,7.8811,7.909,7.7697,7.7697,36300.0
2009-01-22 10:25:00,11.15,11.2,11.13,11.14,29500.0,7.7628,7.7976,7.7489,7.7558,29500.0
2009-01-22 10:30:00,11.14,11.14,11.06,11.09,26500.0,7.7558,7.7558,7.7001,7.721,26500.0
2009-01-22 10:35:00,11.1,11.21,11.08,11.08,33000.0,7.728,7.8046,7.714,7.714,33000.0
2009-01-22 10:40:00,11.07,11.07,11.03,11.05,39700.0,7.7071,7.7071,7.6792,7.6932,39700.0
2009-01-22 10:45:00,11.05,11.09,11.03,11.09,50600.0,7.6932,7.721,7.6792,7.721,50600.0
2009-01-22 10:50:00,11.1,11.15,11.09,11.11,16600.0,7.728,7.7628,7.721,7.7349,16600.0
2009-01-22 10:55:00,11.1,11.11,11.04,11.09,13600.0,7.728,7.7349,7.6862,7.721,13600.0
2009-01-22 11:00:00,11.08,11.11,11.05,11.08,22400.0,7.714,7.7349,7.6932,7.714,22400.0
2009-01-22 11:05:00,11.08,11.15,11.05,11.08,26600.0,7.714,7.7628,7.6932,7.714,26600.0
2009-01-22 11:10:00,11.09,11.14,11.05,11.14,13500.0,7.721,7.7558,7.6932,7.7558,13500.0
2009-01-22 11:15:00,11.15,11.21,11.15,11.19,38100.0,7.7628,7.8046,7.7628,7.7906,38100.0
2009-01-22 11:20:00,11.19,11.22,11.13,11.19,44100.0,7.7906,7.8115,7.7489,7.7906,44100.0
2009-01-22 11:25:00,11.2,11.24,11.15,11.15,25400.0,7.7976,7.8254,7.7628,7.7628,25400.0
2009-01-22 11:30:00,11.15,11.19,11.12,11.19,17200.0,7.7628,7.7906,7.7419,7.7906,17200.0
2009-01-22 11:35:00,11.2,11.21,11.14,11.17,32600.0,7.7976,7.8046,7.7558,7.7767,32600.0
2009-01-22 11:40:00,11.16,11.16,11.14,11.14,18600.0,7.7697,7.7697,7.7558,7.7558,18600.0
2009-01-22 11:45:00,11.14,11.21,11.13,11.2,24400.0,7.7558,7.8046,7.7489,7.7976,24400.0
2009-01-22 11:50:00,11.2,11.22,11.19,11.19,11800.0,7.7976,7.8115,7.7906,7.7906,11800.0
2009-01-22 11:55:00,11.19,11.19,11.11,11.13,26700.0,7.7906,7.7906,7.7349,7.7489,26700.0
2009-01-22 12:00:00,11.13,11.14,11.03,11.05,30700.0,7.7489,7.7558,7.6792,7.6932,30700.0
2009-01-22 12:05:00,11.05,11.1,11.02,11.1,22200.0,7.6932,7.728,7.6723,7.728,22200.0
2009-01-22 12:10:00,11.1,11.11,11.02,11.06,17800.0,7.728,7.7349,7.6723,7.7001,17800.0
2009-01-22 12:15:00,11.07,11.11,11.05,11.07,25300.0,7.7071,7.7349,7.6932,7.7071,25300.0
2009-01-22 12:20:00,11.07,11.08,11.02,11.04,12600.0,7.7071,7.714,7.6723,7.6862,12600.0
2009-01-22 12:25:00,11.05,11.07,10.99,11.07,36000.0,7.6932,7.7071,7.6514,7.7071,36000.0
2009-01-22 12:30:00,11.07,11.12,11.02,11.12,13500.0,7.7071,7.7419,7.6723,7.7419,13500.0
2009-01-22 12:35:00,11.11,11.18,11.11,11.18,8600.0,7.7349,7.7837,7.7349,7.7837,8600.0
2009-01-22 12:40:00,11.18,11.21,11.15,11.21,28900.0,7.7837,7.8046,7.7628,7.8046,28900.0
2009-01-22 12:45:00,11.21,11.28,11.2,11.27,20700.0,7.8046,7.8533,7.7976,7.8463,20700.0
2009-01-22 12:50:00,11.28,11.28,11.24,11.24,9200.0,7.8533,7.8533,7.8254,7.8254,9200.0
2009-01-22 12:55:00,11.24,11.27,11.16,11.17,10400.0,7.8254,7.8463,7.7697,7.7767,10400.0
2009-01-22 13:00:00,11.17,11.28,11.16,11.26,11100.0,7.7767,7.8533,7.7697,7.8394,11100.0
2009-01-22 13:05:00,11.27,11.27,11.23,11.27,11300.0,7.8463,7.8463,7.8185,7.8463,11300.0
2009-01-22 13:10:00,11.28,11.29,11.2,11.24,16800.0,7.8533,7.8602,7.7976,7.8254,16800.0
2009-01-22 13:15:00,11.24,11.29,11.2,11.27,18600.0,7.8254,7.8602,7.7976,7.8463,18600.0
2009-01-22 13:20:00,11.26,11.27,11.16,11.18,9400.0,7.8394,7.8463,7.7697,7.7837,9400.0
2009-01-22 13:25:00,11.19,11.31,11.18,11.26,11600.0,7.7906,7.8742,7.7837,7.8394,11600.0
2009-01-22 13:30:00,11.25,11.25,11.15,11.2,18900.0,7.8324,7.8324,7.7628,7.7976,18900.0
2009-01-22 13:35:00,11.2,11.28,11.2,11.26,12600.0,7.7976,7.8533,7.7976,7.8394,12600.0
2009-01-22 13:40:00,11.27,11.3,11.24,11.24,15000.0,7.8463,7.8672,7.8254,7.8254,15000.0
2009-01-22 13:45:00,11.22,11.37,11.2,11.36,14600.0,7.8115,7.9159,7.7976,7.909,14600.0
2009-01-22 13:50:00,11.34,11.41,11.3,11.38,31600.0,7.8951,7.9438,7.8672,7.9229,31600.0
2009-01-22 13:55:00,11.39,11.45,11.35,11.45,21100.0,7.9299,7.9716,7.902,7.9716,21100.0
2009-01-22 14:00:00,11.44,11.57,11.4,11.52,34700.0,7.9647,8.0552,7.9368,8.0204,34700.0
2009-01-22 14:05:00,11.53,11.68,11.53,11.6,21900.0,8.0273,8.1318,8.0273,8.0761,21900.0
2009-01-22 14:10:00,11.59,11.67,11.57,11.63,22900.0,8.0691,8.1248,8.0552,8.097,22900.0
2009-01-22 14:15:00,11.64,11.71,11.58,11.66,35000.0,8.1039,8.1527,8.0622,8.1178,35000.0
2009-01-22 14:20:00,11.67,11.71,11.59,11.62,31500.0,8.1248,8.1527,8.0691,8.09,31500.0
2009-01-22 14:25:00,11.6,11.66,11.55,11.57,40900.0,8.0761,8.1178,8.0413,8.0552,40900.0
2009-01-22 14:30:00,11.55,11.58,11.44,11.47,41100.0,8.0413,8.0622,7.9647,7.9856,41100.0
2009-01-22 14:35:00,11.46,11.56,11.42,11.52,52200.0,7.9786,8.0482,7.9508,8.0204,52200.0
2009-01-22 14:40:00,11.52,11.54,11.36,11.36,49800.0,8.0204,8.0343,7.909,7.909,49800.0
2009-01-22 14:45:00,11.36,11.37,11.23,11.23,57700.0,7.909,7.9159,7.8185,7.8185,57700.0
2009-01-22 14:50:00,11.22,11.33,11.2,11.29,38600.0,7.8115,7.8881,7.7976,7.8602,38600.0
2009-01-22 14:55:00,11.28,11.34,11.24,11.32,87700.0,7.8533,7.8951,7.8254,7.8811,87700.0
2009-01-22 15:00:00,11.32,11.32,11.12,11.12,70100.0,7.8811,7.8811,7.7419,7.7419,70100.0
2009-01-22 15:05:00,11.11,11.18,11.09,11.12,39900.0,7.7349,7.7837,7.721,7.7419,39900.0
2009-01-22 15:10:00,11.1,11.23,11.09,11.17,58600.0,7.728,7.8185,7.721,7.7767,58600.0
2009-01-22 15:15:00,11.17,11.18,11.05,11.09,63300.0,7.7767,7.7837,7.6932,7.721,63300.0
2009-01-22 15:20:00,11.09,11.21,11.06,11.18,75700.0,7.721,7.8046,7.7001,7.7837,75700.0
2009-01-22 15:25:00,11.19,11.28,11.16,11.26,40600.0,7.7906,7.8533,7.7697,7.8394,40600.0
2009-01-22 15:30:00,11.26,11.26,11.18,11.24,44000.0,7.8394,7.8394,7.7837,7.8254,44000.0
2009-01-22 15:35:00,11.23,11.23,11.15,11.22,58000.0,7.8185,7.8185,7.7628,7.8115,58000.0
2009-01-22 15:40:00,11.22,11.37,11.21,11.32,66300.0,7.8115,7.9159,7.8046,7.8811,66300.0
2009-01-22 15:45:00,11.33,11.39,11.27,11.35,71700.0,7.8881,7.9299,7.8463,7.902,71700.0
2009-01-22 15:50:00,11.35,11.35,11.2,11.21,69800.0,7.902,7.902,7.7976,7.8046,69800.0
2009-01-22 15:55:00,11.22,11.23,11.15,11.19,215800.0,7.8115,7.8185,7.7628,7.7906,215800.0
2009-01-23 09:30:00,10.95,11.15,10.89,10.93,19900.0,7.6235,7.7628,7.5818,7.6096,19900.0
2009-01-23 09:35:00,10.92,11.1,10.85,11.06,35600.0,7.6027,7.728,7.5539,7.7001,35600.0
2009-01-23 09:40:00,11.08,11.08,10.89,10.92,33100.0,7.714,7.714,7.5818,7.6027,33100.0
2009-01-23 09:45:00,10.91,10.96,10.76,10.85,64600.0,7.5957,7.6305,7.4913,7.5539,64600.0
2009-01-23 09:50:00,10.85,10.9,10.77,10.83,58100.0,7.5539,7.5887,7.4982,7.54,58100.0
2009-01-23 09:55:00,10.84,10.84,10.73,10.74,73500.0,7.547,7.547,7.4704,7.4773,73500.0
2009-01-23 10:00:00,10.75,10.85,10.73,10.82,72400.0,7.4843,7.5539,7.4704,7.533,72400.0
2009-01-23 10:05:00,10.82,10.82,10.65,10.69,94200.0,7.533,7.533,7.4147,7.4425,94200.0
2009-01-23 10:10:00,10.69,10.69,10.62,10.65,49800.0,7.4425,7.4425,7.3938,7.4147,49800.0
2009-01-23 10:15:00,10.65,10.72,10.46,10.49,111300.0,7.4147,7.4634,7.2824,7.3033,111300.0
2009-01-23 10:20:00,10.49,10.61,10.4,10.61,135900.0,7.3033,7.3868,7.2406,7.3868,135900.0
2009-01-23 10:25:00,10.62,10.7,10.62,10.67,24500.0,7.3938,7.4495,7.3938,7.4286,24500.0
2009-01-23 10:30:00,10.68,10.68,10.58,10.6,21900.0,7.4356,7.4356,7.3659,7.3799,21900.0
2009-01-23 10:35:00,10.6,10.66,10.6,10.6,32200.0,7.3799,7.4216,7.3799,7.3799,32200.0
2009-01-23 10:40:00,10.58,10.58,10.45,10.45,48700.0,7.3659,7.3659,7.2754,7.2754,48700.0
2009-01-23 10:45:00,10.45,10.53,10.44,10.52,41000.0,7.2754,7.3311,7.2685,7.3242,41000.0
2009-01-23 10:50:00,10.51,10.64,10.5,10.64,52100.0,7.3172,7.4077,7.3102,7.4077,52100.0
2009-01-23 10:55:00,10.65,10.71,10.65,10.7,12100.0,7.4147,7.4564,7.4147,7.4495,12100.0
2009-01-23 11:00:00,10.7,10.76,10.69,10.72,103300.0,7.4495,7.4913,7.4425,7.4634,103300.0
2009-01-23 11:05:00,10.73,10.76,10.58,10.63,145600.0,7.4704,7.4913,7.3659,7.4007,145600.0
2009-01-23 11:10:00,10.65,10.67,10.53,10.59,112000.0,7.4147,7.4286,7.3311,7.3729,112000.0
2009-01-23 11:15:00,10.59,10.66,10.54,10.62,120400.0,7.3729,7.4216,7.3381,7.3938,120400.0
2009-01-23 11:20:00,10.61,10.74,10.61,10.68,183400.0,7.3868,7.4773,7.3868,7.4356,183400.0
2009-01-23 11:25:00,10.68,10.73,10.63,10.7,35600.0,7.4356,7.4704,7.4007,7.4495,35600.0
2009-01-23 11:30:00,10.7,10.74,10.68,10.7,34800.0,7.4495,7.4773,7.4356,7.4495,34800.0
2009-01-23 11:35:00,10.7,10.75,10.7,10.75,46000.0,7.4495,7.4843,7.4495,7.4843,46000.0
2009-01-23 11:40:00,10.74,10.79,10.73,10.73,24900.0,7.4773,7.5121,7.4704,7.4704,24900.0
2009-01-23 11:45:00,10.72,10.76,10.68,10.75,36800.0,7.4634,7.4913,7.4356,7.4843,36800.0
2009-01-23 11:50:00,10.75,10.78,10.72,10.77,19300.0,7.4843,7.5052,7.4634,7.4982,19300.0
2009-01-23 11:55:00,10.77,10.77,10.64,10.69,12400.0,7.4982,7.4982,7.4077,7.4425,12400.0
2009-01-23 12:00:00,10.69,10.78,10.69,10.77,10700.0,7.4425,7.5052,7.4425,7.4982,10700.0
2009-01-23 12:05:00,10.77,10.8,10.76,10.76,13900.0,7.4982,7.5191,7.4913,7.4913,13900.0
2009-01-23 12:10:00,10.76,10.82,10.76,10.8,21200.0,7.4913,7.533,7.4913,7.5191,21200.0
2009-01-23 12:15:00,10.8,10.81,10.73,10.74,68200.0,7.5191,7.5261,7.4704,7.4773,68200.0
2009-01-23 12:20:00,10.74,10.88,10.74,10.88,79000.0,7.4773,7.5748,7.4773,7.5748,79000.0
2009-01-23 12:25:00,10.86,10.89,10.84,10.85,50800.0,7.5609,7.5818,7.547,7.5539,50800.0
2009-01-23 12:30:00,10.84,10.85,10.78,10.78,16400.0,7.547,7.5539,7.5052,7.5052,16400.0
2009-01-23 12:35:00,10.78,10.78,10.72,10.73,11500.0,7.5052,7.5052,7.4634,7.4704,11500.0
2009-01-23 12:40:00,10.72,10.77,10.72,10.75,7800.0,7.4634,7.4982,7.4634,7.4843,7800.0
2009-01-23 12:45:00,10.75,10.88,10.75,10.83,29400.0,7.4843,7.5748,7.4843,7.54,29400.0
2009-01-23 12:50:00,10.82,10.88,10.79,10.79,19600.0,7.533,7.5748,7.5121,7.5121,19600.0
2009-01-23 12:55:00,10.78,10.84,10.74,10.8,20600.0,7.5052,7.547,7.4773,7.5191,20600.0
2009-01-23 13:00:00,10.8,10.88,10.75,10.88,37000.0,7.5191,7.5748,7.4843,7.5748,37000.0
2009-01-23 13:05:00,10.88,10.88,10.8,10.84,11800.0,7.5748,7.5748,7.5191,7.547,11800.0
2009-01-23 13:10:00,10.85,10.95,10.84,10.91,21200.0,7.5539,7.6235,7.547,7.5957,21200.0
2009-01-23 13:15:00,10.91,10.98,10.89,10.98,17200.0,7.5957,7.6444,7.5818,7.6444,17200.0
2009-01-23 13:20:00,10.96,10.98,10.96,10.98,17500.0,7.6305,7.6444,7.6305,7.6444,17500.0
2009-01-23 13:25:00,10.98,11.04,10.93,10.93,28600.0,7.6444,7.6862,7.6096,7.6096,28600.0
2009-01-23 13:30:00,10.92,11.04,10.92,11.03,32300.0,7.6027,7.6862,7.6027,7.6792,32300.0
2009-01-23 13:35:00,11.04,11.07,11.02,11.02,22300.0,7.6862,7.7071,7.6723,7.6723,22300.0
2009-01-23 13:40:00,11.02,11.1,11.02,11.1,20100.0,7.6723,7.728,7.6723,7.728,20100.0
2009-01-23 13:45:00,11.1,11.15,11.09,11.15,16300.0,7.728,7.7628,7.721,7.7628,16300.0
2009-01-23 13:50:00,11.15,11.15,11.05,11.08,63200.0,7.7628,7.7628,7.6932,7.714,63200.0
2009-01-23 13:55:00,11.08,11.13,11.02,11.11,55800.0,7.714,7.7489,7.6723,7.7349,55800.0
2009-01-23 14:00:00,11.12,11.17,11.05,11.05,38000.0,7.7419,7.7767,7.6932,7.6932,38000.0
2009-01-23 14:05:00,11.03,11.08,10.96,10.99,78300.0,7.6792,7.714,7.6305,7.6514,78300.0
2009-01-23 14:10:00,10.97,10.99,10.93,10.96,11400.0,7.6375,7.6514,7.6096,7.6305,11400.0
2009-01-23 14:15:00,10.96,11.0,10.94,11.0,20000.0,7.6305,7.6583,7.6166,7.6583,20000.0
2009-01-23 14:20:00,10.99,11.01,10.88,10.96,96600.0,7.6514,7.6653,7.5748,7.6305,96600.0
2009-01-23 14:25:00,10.97,11.0,10.92,10.95,67900.0,7.6375,7.6583,7.6027,7.6235,67900.0
2009-01-23 14:30:00,10.95,10.96,10.88,10.9,60500.0,7.6235,7.6305,7.5748,7.5887,60500.0
2009-01-23 14:35:00,10.91,10.97,10.91,10.96,217600.0,7.5957,7.6375,7.5957,7.6305,217600.0
2009-01-23 14:40:00,10.95,10.99,10.9,10.92,36000.0,7.6235,7.6514,7.5887,7.6027,36000.0
2009-01-23 14:45:00,10.92,10.98,10.89,10.9,113500.0,7.6027,7.6444,7.5818,7.5887,113500.0
2009-01-23 14:50:00,10.9,10.9,10.77,10.77,24700.0,7.5887,7.5887,7.4982,7.4982,24700.0
2009-01-23 14:55:00,10.76,10.76,10.69,10.72,44800.0,7.4913,7.4913,7.4425,7.4634,44800.0
2009-01-23 15:00:00,10.72,10.76,10.69,10.74,170200.0,7.4634,7.4913,7.4425,7.4773,170200.0
2009-01-23 15:05:00,10.73,10.81,10.7,10.73,57500.0,7.4704,7.5261,7.4495,7.4704,57500.0
2009-01-23 15:10:00,10.72,10.86,10.7,10.81,52500.0,7.4634,7.5609,7.4495,7.5261,52500.0
2009-01-23 15:15:00,10.82,10.91,10.78,10.87,65000.0,7.533,7.5957,7.5052,7.5678,65000.0
2009-01-23 15:20:00,10.87,10.97,10.83,10.9,65300.0,7.5678,7.6375,7.54,7.5887,65300.0
2009-01-23 15:25:00,10.9,10.92,10.83,10.83,71900.0,7.5887,7.6027,7.54,7.54,71900.0
2009-01-23 15:30:00,10.83,10.94,10.78,10.91,96900.0,7.54,7.6166,7.5052,7.5957,96900.0
2009-01-23 15:35:00,10.9,10.95,10.87,10.93,157400.0,7.5887,7.6235,7.5678,7.6096,157400.0
2009-01-23 15:40:00,10.93,11.05,10.88,10.98,298600.0,7.6096,7.6932,7.5748,7.6444,298600.0
2009-01-23 15:45:00,10.99,11.05,10.96,10.99,296800.0,7.6514,7.6932,7.6305,7.6514,296800.0
2009-01-23 15:50:00,10.99,11.07,10.98,11.07,194100.0,7.6514,7.7071,7.6444,7.7071,194100.0
2009-01-23 15:55:00,11.07,11.08,10.96,11.0,166000.0,7.7071,7.714,7.6305,7.6583,166000.0
2009-01-26 09:30:00,11.04,11.23,11.0,11.2,16800.0,7.6862,7.8185,7.6583,7.7976,16800.0
2009-01-26 09:35:00,11.21,11.32,11.14,11.3,15900.0,7.8046,7.8811,7.7558,7.8672,15900.0
2009-01-26 09:40:00,11.31,11.49,11.31,11.47,32400.0,7.8742,7.9995,7.8742,7.9856,32400.0
2009-01-26 09:45:00,11.45,11.48,11.2,11.23,68100.0,7.9716,7.9925,7.7976,7.8185,68100.0
2009-01-26 09:50:00,11.22,11.25,11.14,11.18,77000.0,7.8115,7.8324,7.7558,7.7837,77000.0
2009-01-26 09:55:00,11.18,11.21,11.1,11.2,25200.0,7.7837,7.8046,7.728,7.7976,25200.0
2009-01-26 10:00:00,11.21,11.45,11.21,11.42,32900.0,7.8046,7.9716,7.8046,7.9508,32900.0
2009-01-26 10:05:00,11.42,11.54,11.41,11.52,20400.0,7.9508,8.0343,7.9438,8.0204,20400.0
2009-01-26 10:10:00,11.53,11.56,11.45,11.49,18300.0,8.0273,8.0482,7.9716,7.9995,18300.0
2009-01-26 10:15:00,11.47,11.48,11.44,11.46,13000.0,7.9856,7.9925,7.9647,7.9786,13000.0
2009-01-26 10:20:00,11.47,11.62,11.46,11.62,10000.0,7.9856,8.09,7.9786,8.09,10000.0
2009-01-26 10:25:00,11.61,11.61,11.5,11.5,19200.0,8.083,8.083,8.0065,8.0065,19200.0
2009-01-26 10:30:00,11.51,11.52,11.47,11.48,30300.0,8.0134,8.0204,7.9856,7.9925,30300.0
2009-01-26 10:35:00,11.47,11.48,11.45,11.45,18300.0,7.9856,7.9925,7.9716,7.9716,18300.0
2009-01-26 10:40:00,11.45,11.48,11.43,11.43,31500.0,7.9716,7.9925,7.9577,7.9577,31500.0
2009-01-26 10:45:00,11.42,11.46,11.4,11.44,24500.0,7.9508,7.9786,7.9368,7.9647,24500.0
2009-01-26 10:50:00,11.44,11.45,11.41,11.43,15300.0,7.9647,7.9716,7.9438,7.9577,15300.0
2009-01-26 10:55:00,11.44,11.45,11.42,11.44,13200.0,7.9647,7.9716,7.9508,7.9647,13200.0
2009-01-26 11:00:00,11.45,11.5,11.42,11.45,16600.0,7.9716,8.0065,7.9508,7.9716,16600.0
2009-01-26 11:05:00,11.44,11.45,11.4,11.41,18700.0,7.9647,7.9716,7.9368,7.9438,18700.0
2009-01-26 11:10:00,11.41,11.49,11.41,11.47,10300.0,7.9438,7.9995,7.9438,7.9856,10300.0
2009-01-26 11:15:00,11.47,11.5,11.41,11.44,21700.0,7.9856,8.0065,7.9438,7.9647,21700.0
2009-01-26 11:20:00,11.44,11.45,11.39,11.43,49000.0,7.9647,7.9716,7.9299,7.9577,49000.0
2009-01-26 11:25:00,11.43,11.44,11.41,11.44,18800.0,7.9577,7.9647,7.9438,7.9647,18800.0
2009-01-26 11:30:00,11.44,11.48,11.44,11.46,19600.0,7.9647,7.9925,7.9647,7.9786,19600.0
2009-01-26 11:35:00,11.45,11.46,11.45,11.45,8000.0,7.9716,7.9786,7.9716,7.9716,8000.0
2009-01-26 11:40:00,11.45,11.45,11.39,11.42,17200.0,7.9716,7.9716,7.9299,7.9508,17200.0
2009-01-26 11:45:00,11.43,11.46,11.37,11.37,23400.0,7.9577,7.9786,7.9159,7.9159,23400.0
2009-01-26 11:50:00,11.36,11.37,11.33,11.33,8800.0,7.909,7.9159,7.8881,7.8881,8800.0
2009-01-26 11:55:00,11.34,11.35,11.32,11.32,6200.0,7.8951,7.902,7.8811,7.8811,6200.0
2009-01-26 12:00:00,11.32,11.33,11.32,11.32,6300.0,7.8811,7.8881,7.8811,7.8811,6300.0
2009-01-26 12:05:00,11.31,11.32,11.3,11.3,3100.0,7.8742,7.8811,7.8672,7.8672,3100.0
2009-01-26 12:10:00,11.3,11.3,11.17,11.17,41100.0,7.8672,7.8672,7.7767,7.7767,41100.0
2009-01-26 12:15:00,11.18,11.21,11.15,11.15,36300.0,7.7837,7.8046,7.7628,7.7628,36300.0
2009-01-26 12:20:00,11.16,11.24,11.15,11.23,42800.0,7.7697,7.8254,7.7628,7.8185,42800.0
2009-01-26 12:25:00,11.22,11.22,11.17,11.19,13200.0,7.8115,7.8115,7.7767,7.7906,13200.0
2009-01-26 12:30:00,11.18,11.21,11.13,11.13,16000.0,7.7837,7.8046,7.7489,7.7489,16000.0
2009-01-26 12:35:00,11.13,11.15,11.09,11.15,16600.0,7.7489,7.7628,7.721,7.7628,16600.0
2009-01-26 12:40:00,11.15,11.16,11.13,11.15,8400.0,7.7628,7.7697,7.7489,7.7628,8400.0
2009-01-26 12:45:00,11.15,11.23,11.15,11.17,14800.0,7.7628,7.8185,7.7628,7.7767,14800.0
2009-01-26 12:50:00,11.18,11.22,11.13,11.22,14300.0,7.7837,7.8115,7.7489,7.8115,14300.0
2009-01-26 12:55:00,11.22,11.23,11.14,11.15,12100.0,7.8115,7.8185,7.7558,7.7628,12100.0
2009-01-26 13:00:00,11.16,11.18,11.15,11.18,6900.0,7.7697,7.7837,7.7628,7.7837,6900.0
2009-01-26 13:05:00,11.17,11.17,11.07,11.09,20800.0,7.7767,7.7767,7.7071,7.721,20800.0
2009-01-26 13:10:00,11.08,11.09,11.02,11.02,36100.0,7.714,7.721,7.6723,7.6723,36100.0
2009-01-26 13:15:00,11.02,11.07,11.02,11.06,25100.0,7.6723,7.7071,7.6723,7.7001,25100.0
2009-01-26 13:20:00,11.05,11.07,11.0,11.07,25900.0,7.6932,7.7071,7.6583,7.7071,25900.0
2009-01-26 13:25:00,11.08,11.09,10.99,11.02,23700.0,7.714,7.721,7.6514,7.6723,23700.0
2009-01-26 13:30:00,11.02,11.03,10.94,11.0,83300.0,7.6723,7.6792,7.6166,7.6583,83300.0
2009-01-26 13:35:00,11.0,11.03,10.99,11.02,49400.0,7.6583,7.6792,7.6514,7.6723,49400.0
2009-01-26 13:40:00,11.01,11.07,11.01,11.07,10600.0,7.6653,7.7071,7.6653,7.7071,10600.0
2009-01-26 13:45:00,11.08,11.11,11.07,11.1,60700.0,7.714,7.7349,7.7071,7.728,60700.0
2009-01-26 13:50:00,11.09,11.11,11.08,11.08,99000.0,7.721,7.7349,7.714,7.714,99000.0
2009-01-26 13:55:00,11.08,11.08,11.04,11.06,28100.0,7.714,7.714,7.6862,7.7001,28100.0
2009-01-26 14:00:00,11.05,11.08,10.99,11.02,96400.0,7.6932,7.714,7.6514,7.6723,96400.0
2009-01-26 14:05:00,11.02,11.02,10.99,11.01,83600.0,7.6723,7.6723,7.6514,7.6653,83600.0
2009-01-26 14:10:00,11.0,11.02,10.99,11.01,52800.0,7.6583,7.6723,7.6514,7.6653,52800.0
2009-01-26 14:15:00,11.01,11.04,10.99,11.0,47000.0,7.6653,7.6862,7.6514,7.6583,47000.0
2009-01-26 14:20:00,11.01,11.05,10.99,11.02,34200.0,7.6653,7.6932,7.6514,7.6723,34200.0
2009-01-26 14:25:00,11.01,11.06,11.0,11.0,26300.0,7.6653,7.7001,7.6583,7.6583,26300.0
2009-01-26 14:30:00,11.0,11.06,11.0,11.06,34700.0,7.6583,7.7001,7.6583,7.7001,34700.0
2009-01-26 14:35:00,11.06,11.07,11.0,11.01,22600.0,7.7001,7.7071,7.6583,7.6653,22600.0
2009-01-26 14:40:00,11.01,11.04,10.96,10.98,86700.0,7.6653,7.6862,7.6305,7.6444,86700.0
2009-01-26 14:45:00,10.98,11.12,10.97,11.11,35400.0,7.6444,7.7419,7.6375,7.7349,35400.0
2009-01-26 14:50:00,11.11,11.12,11.04,11.08,35400.0,7.7349,7.7419,7.6862,7.714,35400.0
2009-01-26 14:55:00,11.07,11.11,11.02,11.08,37800.0,7.7071,7.7349,7.6723,7.714,37800.0
2009-01-26 15:00:00,11.08,11.15,11.05,11.05,33300.0,7.714,7.7628,7.6932,7.6932,33300.0
2009-01-26 15:05:00,11.05,11.16,11.05,11.16,21400.0,7.6932,7.7697,7.6932,7.7697,21400.0
2009-01-26 15:10:00,11.16,11.17,11.06,11.09,28300.0,7.7697,7.7767,7.7001,7.721,28300.0
2009-01-26 15:15:00,11.09,11.1,11.03,11.09,30600.0,7.721,7.728,7.6792,7.721,30600.0
2009-01-26 15:20:00,11.08,11.14,11.07,11.11,27900.0,7.714,7.7558,7.7071,7.7349,27900.0
2009-01-26 15:25:00,11.1,11.2,11.09,11.09,50800.0,7.728,7.7976,7.721,7.721,50800.0
2009-01-26 15:30:00,11.1,11.12,11.04,11.06,39000.0,7.728,7.7419,7.6862,7.7001,39000.0
2009-01-26 15:35:00,11.06,11.13,11.03,11.04,57600.0,7.7001,7.7489,7.6792,7.6862,57600.0
2009-01-26 15:40:00,11.04,11.09,11.0,11.09,96700.0,7.6862,7.721,7.6583,7.721,96700.0
2009-01-26 15:45:00,11.09,11.09,11.01,11.06,101600.0,7.721,7.721,7.6653,7.7001,101600.0
2009-01-26 15:50:00,11.06,11.08,11.05,11.06,54300.0,7.7001,7.714,7.6932,7.7001,54300.0
2009-01-26 15:55:00,11.06,11.11,11.05,11.1,60400.0,7.7001,7.7349,7.6932,7.728,60400.0
2009-01-27 09:30:00,11.19,11.45,11.11,11.42,11000.0,7.7906,7.9716,7.7349,7.9508,11000.0
2009-01-27 09:35:00,11.44,11.66,11.43,11.55,21400.0,7.9647,8.1178,7.9577,8.0413,21400.0
2009-01-27 09:40:00,11.56,11.56,11.35,11.35,23500.0,8.0482,8.0482,7.902,7.902,23500.0
2009-01-27 09:45:00,11.37,11.44,11.37,11.38,22000.0,7.9159,7.9647,7.9159,7.9229,22000.0
2009-01-27 09:50:00,11.37,11.41,11.35,11.36,12600.0,7.9159,7.9438,7.902,7.909,12600.0
2009-01-27 09:55:00,11.35,11.42,11.33,11.34,11200.0,7.902,7.9508,7.8881,7.8951,11200.0
2009-01-27 10:00:00,11.33,11.33,11.18,11.21,23900.0,7.8881,7.8881,7.7837,7.8046,23900.0
2009-01-27 10:05:00,11.21,11.22,11.04,11.05,33000.0,7.8046,7.8115,7.6862,7.6932,33000.0
2009-01-27 10:10:00,11.05,11.13,11.05,11.09,9100.0,7.6932,7.7489,7.6932,7.721,9100.0
2009-01-27 10:15:00,11.09,11.1,11.06,11.06,4400.0,7.721,7.728,7.7001,7.7001,4400.0
2009-01-27 10:20:00,11.07,11.16,11.07,11.07,6400.0,7.7071,7.7697,7.7071,7.7071,6400.0
2009-01-27 10:25:00,11.09,11.09,11.07,11.07,5600.0,7.721,7.721,7.7071,7.7071,5600.0
2009-01-27 10:30:00,11.06,11.14,11.06,11.13,6200.0,7.7001,7.7558,7.7001,7.7489,6200.0
2009-01-27 10:35:00,11.13,11.16,11.13,11.15,6500.0,7.7489,7.7697,7.7489,7.7628,6500.0
2009-01-27 10:40:00,11.14,11.15,11.11,11.12,8000.0,7.7558,7.7628,7.7349,7.7419,8000.0
2009-01-27 10:45:00,11.11,11.11,11.05,11.05,19900.0,7.7349,7.7349,7.6932,7.6932,19900.0
2009-01-27 10:50:00,11.05,11.15,11.05,11.13,11800.0,7.6932,7.7628,7.6932,7.7489,11800.0
2009-01-27 10:55:00,11.13,11.18,11.11,11.17,13400.0,7.7489,7.7837,7.7349,7.7767,13400.0
2009-01-27 11:00:00,11.17,11.17,11.14,11.14,7700.0,7.7767,7.7767,7.7558,7.7558,7700.0
2009-01-27 11:05:00,11.14,11.23,11.11,11.2,13300.0,7.7558,7.8185,7.7349,7.7976,13300.0
2009-01-27 11:10:00,11.19,11.2,11.19,11.2,3600.0,7.7906,7.7976,7.7906,7.7976,3600.0
2009-01-27 11:15:00,11.19,11.25,11.17,11.2,21900.0,7.7906,7.8324,7.7767,7.7976,21900.0
2009-01-27 11:20:00,11.19,11.2,11.16,11.16,7000.0,7.7906,7.7976,7.7697,7.7697,7000.0
2009-01-27 11:25:00,11.17,11.18,11.14,11.15,7200.0,7.7767,7.7837,7.7558,7.7628,7200.0
2009-01-27 11:30:00,11.14,11.17,11.08,11.08,7300.0,7.7558,7.7767,7.714,7.714,7300.0
2009-01-27 11:35:00,11.07,11.07,11.05,11.07,12100.0,7.7071,7.7071,7.6932,7.7071,12100.0
2009-01-27 11:40:00,11.07,11.08,11.04,11.06,9200.0,7.7071,7.714,7.6862,7.7001,9200.0
2009-01-27 11:45:00,11.06,11.14,11.06,11.11,6200.0,7.7001,7.7558,7.7001,7.7349,6200.0
2009-01-27 11:50:00,11.11,11.11,11.05,11.08,7500.0,7.7349,7.7349,7.6932,7.714,7500.0
2009-01-27 11:55:00,11.09,11.09,11.04,11.05,5100.0,7.721,7.721,7.6862,7.6932,5100.0
2009-01-27 12:00:00,11.06,11.08,11.05,11.07,6200.0,7.7001,7.714,7.6932,7.7071,6200.0
2009-01-27 12:05:00,11.08,11.12,11.06,11.09,10700.0,7.714,7.7419,7.7001,7.721,10700.0
2009-01-27 12:10:00,11.09,11.11,11.05,11.06,20500.0,7.721,7.7349,7.6932,7.7001,20500.0
2009-01-27 12:15:00,11.05,11.11,11.04,11.11,9200.0,7.6932,7.7349,7.6862,7.7349,9200.0
2009-01-27 12:20:00,11.11,11.15,11.1,11.14,5400.0,7.7349,7.7628,7.728,7.7558,5400.0
2009-01-27 12:25:00,11.13,11.23,11.13,11.22,14600.0,7.7489,7.8185,7.7489,7.8115,14600.0
2009-01-27 12:30:00,11.22,11.22,11.2,11.2,5700.0,7.8115,7.8115,7.7976,7.7976,5700.0
2009-01-27 12:35:00,11.2,11.2,11.12,11.13,16200.0,7.7976,7.7976,7.7419,7.7489,16200.0
2009-01-27 12:40:00,11.14,11.16,11.12,11.12,6000.0,7.7558,7.7697,7.7419,7.7419,6000.0
2009-01-27 12:45:00,11.12,11.13,11.07,11.1,16800.0,7.7419,7.7489,7.7071,7.728,16800.0
2009-01-27 12:50:00,11.1,11.1,11.06,11.06,5800.0,7.728,7.728,7.7001,7.7001,5800.0
2009-01-27 12:55:00,11.07,11.11,11.06,11.09,5600.0,7.7071,7.7349,7.7001,7.721,5600.0
2009-01-27 13:00:00,11.1,11.12,11.09,11.12,13900.0,7.728,7.7419,7.721,7.7419,13900.0
2009-01-27 13:05:00,11.12,11.13,11.05,11.07,29800.0,7.7419,7.7489,7.6932,7.7071,29800.0
2009-01-27 13:10:00,11.06,11.12,11.06,11.1,7000.0,7.7001,7.7419,7.7001,7.728,7000.0
2009-01-27 13:15:00,11.11,11.11,11.07,11.07,4600.0,7.7349,7.7349,7.7071,7.7071,4600.0
2009-01-27 13:20:00,11.07,11.13,11.07,11.13,8100.0,7.7071,7.7489,7.7071,7.7489,8100.0
2009-01-27 13:25:00,11.14,11.15,11.05,11.05,8200.0,7.7558,7.7628,7.6932,7.6932,8200.0
2009-01-27 13:30:00,11.05,11.06,11.05,11.06,5100.0,7.6932,7.7001,7.6932,7.7001,5100.0
2009-01-27 13:35:00,11.05,11.08,11.05,11.07,5200.0,7.6932,7.714,7.6932,7.7071,5200.0
2009-01-27 13:40:00,11.07,11.13,11.06,11.07,16400.0,7.7071,7.7489,7.7001,7.7071,16400.0
2009-01-27 13:45:00,11.07,11.11,11.05,11.08,28300.0,7.7071,7.7349,7.6932,7.714,28300.0
2009-01-27 13:50:00,11.07,11.1,11.05,11.08,11900.0,7.7071,7.728,7.6932,7.714,11900.0
2009-01-27 13:55:00,11.09,11.09,11.05,11.06,27500.0,7.721,7.721,7.6932,7.7001,27500.0
2009-01-27 14:00:00,11.06,11.09,11.05,11.05,17800.0,7.7001,7.721,7.6932,7.6932,17800.0
2009-01-27 14:05:00,11.05,11.08,11.05,11.05,20200.0,7.6932,7.714,7.6932,7.6932,20200.0
2009-01-27 14:10:00,11.06,11.07,11.05,11.05,14700.0,7.7001,7.7071,7.6932,7.6932,14700.0
2009-01-27 14:15:00,11.05,11.13,11.05,11.1,15400.0,7.6932,7.7489,7.6932,7.728,15400.0
2009-01-27 14:20:00,11.1,11.11,11.07,11.08,23400.0,7.728,7.7349,7.7071,7.714,23400.0
2009-01-27 14:25:00,11.07,11.1,11.05,11.06,17400.0,7.7071,7.728,7.6932,7.7001,17400.0
2009-01-27 14:30:00,11.06,11.09,11.05,11.09,15800.0,7.7001,7.721,7.6932,7.721,15800.0
2009-01-27 14:35:00,11.1,11.13,11.09,11.1,37300.0,7.728,7.7489,7.721,7.728,37300.0
2009-01-27 14:40:00,11.1,11.11,11.09,11.1,15000.0,7.728,7.7349,7.721,7.728,15000.0
2009-01-27 14:45:00,11.09,11.1,11.06,11.07,10200.0,7.721,7.728,7.7001,7.7071,10200.0
2009-01-27 14:50:00,11.08,11.14,11.08,11.13,10400.0,7.714,7.7558,7.714,7.7489,10400.0
2009-01-27 14:55:00,11.13,11.13,11.09,11.1,8200.0,7.7489,7.7489,7.721,7.728,8200.0
2009-01-27 15:00:00,11.11,11.14,11.05,11.08,52600.0,7.7349,7.7558,7.6932,7.714,52600.0
2009-01-27 15:05:00,11.08,11.11,11.04,11.11,23500.0,7.714,7.7349,7.6862,7.7349,23500.0
2009-01-27 15:10:00,11.12,11.14,11.09,11.13,21200.0,7.7419,7.7558,7.721,7.7489,21200.0
2009-01-27 15:15:00,11.13,11.14,11.1,11.11,12500.0,7.7489,7.7558,7.728,7.7349,12500.0
2009-01-27 15:20:00,11.11,11.15,11.1,11.13,14900.0,7.7349,7.7628,7.728,7.7489,14900.0
2009-01-27 15:25:00,11.13,11.15,11.1,11.11,30600.0,7.7489,7.7628,7.728,7.7349,30600.0
2009-01-27 15:30:00,11.12,11.12,11.07,11.09,24600.0,7.7419,7.7419,7.7071,7.721,24600.0
2009-01-27 15:35:00,11.1,11.1,11.09,11.09,8100.0,7.728,7.728,7.721,7.721,8100.0
2009-01-27 15:40:00,11.1,11.13,11.08,11.11,42000.0,7.728,7.7489,7.714,7.7349,42000.0
2009-01-27 15:45:00,11.11,11.11,11.05,11.08,21900.0,7.7349,7.7349,7.6932,7.714,21900.0
2009-01-27 15:50:00,11.08,11.11,11.07,11.1,19300.0,7.714,7.7349,7.7071,7.728,19300.0
2009-01-27 15:55:00,11.1,11.1,11.07,11.09,50400.0,7.728,7.728,7.7071,7.721,50400.0
2009-01-28 09:30:00,11.48,11.55,11.25,11.4,19500.0,7.9925,8.0413,7.8324,7.9368,19500.0
2009-01-28 09:35:00,11.44,11.53,11.36,11.36,26400.0,7.9647,8.0273,7.909,7.909,26400.0
2009-01-28 09:40:00,11.36,11.47,11.36,11.37,22300.0,7.909,7.9856,7.909,7.9159,22300.0
2009-01-28 09:45:00,11.37,11.41,11.31,11.31,20000.0,7.9159,7.9438,7.8742,7.8742,20000.0
2009-01-28 09:50:00,11.31,11.36,11.3,11.34,22800.0,7.8742,7.909,7.8672,7.8951,22800.0
2009-01-28 09:55:00,11.33,11.38,11.32,11.36,39500.0,7.8881,7.9229,7.8811,7.909,39500.0
2009-01-28 10:00:00,11.36,11.42,11.36,11.39,22800.0,7.909,7.9508,7.909,7.9299,22800.0
2009-01-28 10:05:00,11.39,11.42,11.37,11.41,17700.0,7.9299,7.9508,7.9159,7.9438,17700.0
2009-01-28 10:10:00,11.41,11.43,11.37,11.43,16700.0,7.9438,7.9577,7.9159,7.9577,16700.0
2009-01-28 10:15:00,11.44,11.44,11.42,11.44,9200.0,7.9647,7.9647,7.9508,7.9647,9200.0
2009-01-28 10:20:00,11.45,11.52,11.45,11.49,14200.0,7.9716,8.0204,7.9716,7.9995,14200.0
2009-01-28 10:25:00,11.49,11.49,11.45,11.46,5700.0,7.9995,7.9995,7.9716,7.9786,5700.0
2009-01-28 10:30:00,11.45,11.54,11.44,11.53,17300.0,7.9716,8.0343,7.9647,8.0273,17300.0
2009-01-28 10:35:00,11.52,11.6,11.52,11.57,19100.0,8.0204,8.0761,8.0204,8.0552,19100.0
2009-01-28 10:40:00,11.58,11.62,11.55,11.61,30300.0,8.0622,8.09,8.0413,8.083,30300.0
2009-01-28 10:45:00,11.61,11.63,11.6,11.6,12900.0,8.083,8.097,8.0761,8.0761,12900.0
2009-01-28 10:50:00,11.6,11.61,11.53,11.53,10200.0,8.0761,8.083,8.0273,8.0273,10200.0
2009-01-28 10:55:00,11.53,11.54,11.52,11.53,8400.0,8.0273,8.0343,8.0204,8.0273,8400.0
2009-01-28 11:00:00,11.53,11.55,11.53,11.55,10400.0,8.0273,8.0413,8.0273,8.0413,10400.0
2009-01-28 11:05:00,11.56,11.61,11.55,11.61,10500.0,8.0482,8.083,8.0413,8.083,10500.0
2009-01-28 11:10:00,11.61,11.61,11.55,11.56,15000.0,8.083,8.083,8.0413,8.0482,15000.0
2009-01-28 11:15:00,11.56,11.56,11.55,11.56,7800.0,8.0482,8.0482,8.0413,8.0482,7800.0
2009-01-28 11:20:00,11.56,11.61,11.56,11.61,14700.0,8.0482,8.083,8.0482,8.083,14700.0
2009-01-28 11:25:00,11.61,11.65,11.61,11.62,11300.0,8.083,8.1109,8.083,8.09,11300.0
2009-01-28 11:30:00,11.63,11.64,11.62,11.62,7300.0,8.097,8.1039,8.09,8.09,7300.0
2009-01-28 11:35:00,11.62,11.63,11.62,11.63,5700.0,8.09,8.097,8.09,8.097,5700.0
2009-01-28 11:40:00,11.63,11.68,11.63,11.67,18200.0,8.097,8.1318,8.097,8.1248,18200.0
2009-01-28 11:45:00,11.66,11.71,11.66,11.7,25600.0,8.1178,8.1527,8.1178,8.1457,25600.0
2009-01-28 11:50:00,11.7,11.71,11.69,11.69,7800.0,8.1457,8.1527,8.1387,8.1387,7800.0
2009-01-28 11:55:00,11.69,11.69,11.66,11.69,10900.0,8.1387,8.1387,8.1178,8.1387,10900.0
2009-01-28 12:00:00,11.69,11.69,11.68,11.69,4000.0,8.1387,8.1387,8.1318,8.1387,4000.0
2009-01-28 12:05:00,11.69,11.69,11.68,11.69,5700.0,8.1387,8.1387,8.1318,8.1387,5700.0
2009-01-28 12:10:00,11.68,11.69,11.67,11.67,7600.0,8.1318,8.1387,8.1248,8.1248,7600.0
2009-01-28 12:15:00,11.67,11.68,11.65,11.68,15400.0,8.1248,8.1318,8.1109,8.1318,15400.0
2009-01-28 12:20:00,11.68,11.68,11.66,11.68,7900.0,8.1318,8.1318,8.1178,8.1318,7900.0
2009-01-28 12:25:00,11.67,11.68,11.66,11.68,5500.0,8.1248,8.1318,8.1178,8.1318,5500.0
2009-01-28 12:30:00,11.68,11.68,11.67,11.67,4200.0,8.1318,8.1318,8.1248,8.1248,4200.0
2009-01-28 12:35:00,11.68,11.68,11.67,11.68,9400.0,8.1318,8.1318,8.1248,8.1318,9400.0
2009-01-28 12:40:00,11.68,11.68,11.66,11.67,28500.0,8.1318,8.1318,8.1178,8.1248,28500.0
2009-01-28 12:45:00,11.67,11.67,11.66,11.67,6900.0,8.1248,8.1248,8.1178,8.1248,6900.0
2009-01-28 12:50:00,11.66,11.67,11.66,11.67,9000.0,8.1178,8.1248,8.1178,8.1248,9000.0
2009-01-28 12:55:00,11.67,11.67,11.65,11.65,9400.0,8.1248,8.1248,8.1109,8.1109,9400.0
2009-01-28 13:00:00,11.66,11.66,11.63,11.64,12900.0,8.1178,8.1178,8.097,8.1039,12900.0
2009-01-28 13:05:00,11.64,11.69,11.64,11.69,24800.0,8.1039,8.1387,8.1039,8.1387,24800.0
2009-01-28 13:10:00,11.68,11.69,11.67,11.68,12300.0,8.1318,8.1387,8.1248,8.1318,12300.0
2009-01-28 13:15:00,11.68,11.69,11.67,11.67,9200.0,8.1318,8.1387,8.1248,8.1248,9200.0
2009-01-28 13:20:00,11.67,11.69,11.66,11.69,61900.0,8.1248,8.1387,8.1178,8.1387,61900.0
2009-01-28 13:25:00,11.69,11.74,11.69,11.74,10100.0,8.1387,8.1735,8.1387,8.1735,10100.0
2009-01-28 13:30:00,11.74,11.75,11.73,11.74,13300.0,8.1735,8.1805,8.1666,8.1735,13300.0
2009-01-28 13:35:00,11.73,11.73,11.72,11.73,5600.0,8.1666,8.1666,8.1596,8.1666,5600.0
2009-01-28 13:40:00,11.72,11.73,11.72,11.73,3500.0,8.1596,8.1666,8.1596,8.1666,3500.0
2009-01-28 13:45:00,11.73,11.73,11.72,11.73,3600.0,8.1666,8.1666,8.1596,8.1666,3600.0
2009-01-28 13:50:00,11.73,11.73,11.7,11.7,46900.0,8.1666,8.1666,8.1457,8.1457,46900.0
2009-01-28 13:55:00,11.7,11.71,11.69,11.7,2500.0,8.1457,8.1527,8.1387,8.1457,2500.0
2009-01-28 14:00:00,11.7,11.72,11.69,11.72,16200.0,8.1457,8.1596,8.1387,8.1596,16200.0
2009-01-28 14:05:00,11.71,11.73,11.7,11.72,12900.0,8.1527,8.1666,8.1457,8.1596,12900.0
2009-01-28 14:10:00,11.73,11.81,11.73,11.79,16700.0,8.1666,8.2223,8.1666,8.2084,16700.0
2009-01-28 14:15:00,11.79,11.93,11.67,11.9,56800.0,8.2084,8.3058,8.1248,8.2849,56800.0
2009-01-28 14:20:00,11.9,11.9,11.77,11.77,30200.0,8.2849,8.2849,8.1944,8.1944,30200.0
2009-01-28 14:25:00,11.78,11.81,11.73,11.79,21900.0,8.2014,8.2223,8.1666,8.2084,21900.0
2009-01-28 14:30:00,11.79,11.8,11.65,11.72,45300.0,8.2084,8.2153,8.1109,8.1596,45300.0
2009-01-28 14:35:00,11.73,11.74,11.68,11.72,27100.0,8.1666,8.1735,8.1318,8.1596,27100.0
2009-01-28 14:40:00,11.72,11.73,11.69,11.71,25900.0,8.1596,8.1666,8.1387,8.1527,25900.0
2009-01-28 14:45:00,11.71,11.72,11.67,11.71,18800.0,8.1527,8.1596,8.1248,8.1527,18800.0
2009-01-28 14:50:00,11.71,11.71,11.64,11.66,22300.0,8.1527,8.1527,8.1039,8.1178,22300.0
2009-01-28 14:55:00,11.66,11.75,11.66,11.75,26100.0,8.1178,8.1805,8.1178,8.1805,26100.0
2009-01-28 15:00:00,11.75,11.81,11.73,11.75,51000.0,8.1805,8.2223,8.1666,8.1805,51000.0
2009-01-28 15:05:00,11.75,11.78,11.6,11.69,42800.0,8.1805,8.2014,8.0761,8.1387,42800.0
2009-01-28 15:10:00,11.68,11.71,11.64,11.64,30000.0,8.1318,8.1527,8.1039,8.1039,30000.0
2009-01-28 15:15:00,11.63,11.7,11.63,11.69,26300.0,8.097,8.1457,8.097,8.1387,26300.0
2009-01-28 15:20:00,11.7,11.71,11.6,11.67,39500.0,8.1457,8.1527,8.0761,8.1248,39500.0
2009-01-28 15:25:00,11.66,11.67,11.58,11.61,30500.0,8.1178,8.1248,8.0622,8.083,30500.0
2009-01-28 15:30:00,11.61,11.64,11.59,11.64,39300.0,8.083,8.1039,8.0691,8.1039,39300.0
2009-01-28 15:35:00,11.63,11.65,11.61,11.64,55700.0,8.097,8.1109,8.083,8.1039,55700.0
2009-01-28 15:40:00,11.64,11.67,11.6,11.62,50400.0,8.1039,8.1248,8.0761,8.09,50400.0
2009-01-28 15:45:00,11.62,11.66,11.61,11.66,49400.0,8.09,8.1178,8.083,8.1178,49400.0
2009-01-28 15:50:00,11.66,11.67,11.62,11.62,49200.0,8.1178,8.1248,8.09,8.09,49200.0
2009-01-28 15:55:00,11.62,11.68,11.6,11.66,110000.0,8.09,8.1318,8.0761,8.1178,110000.0
2009-01-29 09:30:00,11.64,11.69,11.35,11.69,26700.0,8.1039,8.1387,7.902,8.1387,26700.0
2009-01-29 09:35:00,11.66,11.73,11.46,11.48,15400.0,8.1178,8.1666,7.9786,7.9925,15400.0
2009-01-29 09:40:00,11.49,11.57,11.43,11.44,19500.0,7.9995,8.0552,7.9577,7.9647,19500.0
2009-01-29 09:45:00,11.44,11.5,11.43,11.47,10600.0,7.9647,8.0065,7.9577,7.9856,10600.0
2009-01-29 09:50:00,11.48,11.49,11.43,11.44,11600.0,7.9925,7.9995,7.9577,7.9647,11600.0
2009-01-29 09:55:00,11.44,11.47,11.42,11.43,38100.0,7.9647,7.9856,7.9508,7.9577,38100.0
2009-01-29 10:00:00,11.43,11.44,11.34,11.4,51100.0,7.9577,7.9647,7.8951,7.9368,51100.0
2009-01-29 10:05:00,11.4,11.43,11.36,11.43,43700.0,7.9368,7.9577,7.909,7.9577,43700.0
2009-01-29 10:10:00,11.43,11.51,11.41,11.51,24600.0,7.9577,8.0134,7.9438,8.0134,24600.0
2009-01-29 10:15:00,11.51,11.57,11.49,11.55,11100.0,8.0134,8.0552,7.9995,8.0413,11100.0
2009-01-29 10:20:00,11.56,11.58,11.53,11.55,10500.0,8.0482,8.0622,8.0273,8.0413,10500.0
2009-01-29 10:25:00,11.56,11.57,11.53,11.57,10600.0,8.0482,8.0552,8.0273,8.0552,10600.0
2009-01-29 10:30:00,11.57,11.57,11.51,11.52,8900.0,8.0552,8.0552,8.0134,8.0204,8900.0
2009-01-29 10:35:00,11.53,11.59,11.51,11.57,13200.0,8.0273,8.0691,8.0134,8.0552,13200.0
2009-01-29 10:40:00,11.57,11.58,11.54,11.54,3800.0,8.0552,8.0622,8.0343,8.0343,3800.0
2009-01-29 10:45:00,11.54,11.55,11.52,11.52,13800.0,8.0343,8.0413,8.0204,8.0204,13800.0
2009-01-29 10:50:00,11.51,11.53,11.49,11.52,30600.0,8.0134,8.0273,7.9995,8.0204,30600.0
2009-01-29 10:55:00,11.52,11.56,11.52,11.56,7000.0,8.0204,8.0482,8.0204,8.0482,7000.0
2009-01-29 11:00:00,11.55,11.56,11.53,11.54,18900.0,8.0413,8.0482,8.0273,8.0343,18900.0
2009-01-29 11:05:00,11.56,11.6,11.55,11.6,36200.0,8.0482,8.0761,8.0413,8.0761,36200.0
2009-01-29 11:10:00,11.61,11.65,11.61,11.65,12100.0,8.083,8.1109,8.083,8.1109,12100.0
2009-01-29 11:15:00,11.66,11.67,11.65,11.66,16500.0,8.1178,8.1248,8.1109,8.1178,16500.0
2009-01-29 11:20:00,11.66,11.68,11.65,11.68,12500.0,8.1178,8.1318,8.1109,8.1318,12500.0
2009-01-29 11:25:00,11.68,11.68,11.63,11.63,21800.0,8.1318,8.1318,8.097,8.097,21800.0
2009-01-29 11:30:00,11.63,11.65,11.63,11.65,17900.0,8.097,8.1109,8.097,8.1109,17900.0
2009-01-29 11:35:00,11.65,11.68,11.65,11.68,11900.0,8.1109,8.1318,8.1109,8.1318,11900.0
2009-01-29 11:40:00,11.68,11.7,11.67,11.7,14600.0,8.1318,8.1457,8.1248,8.1457,14600.0
2009-01-29 11:45:00,11.7,11.7,11.64,11.66,11300.0,8.1457,8.1457,8.1039,8.1178,11300.0
2009-01-29 11:50:00,11.67,11.68,11.65,11.68,14300.0,8.1248,8.1318,8.1109,8.1318,14300.0
2009-01-29 11:55:00,11.66,11.67,11.62,11.62,7300.0,8.1178,8.1248,8.09,8.09,7300.0
2009-01-29 12:00:00,11.62,11.62,11.53,11.54,22800.0,8.09,8.09,8.0273,8.0343,22800.0
2009-01-29 12:05:00,11.54,11.55,11.53,11.54,9600.0,8.0343,8.0413,8.0273,8.0343,9600.0
2009-01-29 12:10:00,11.55,11.55,11.53,11.54,20400.0,8.0413,8.0413,8.0273,8.0343,20400.0
2009-01-29 12:15:00,11.55,11.55,11.52,11.53,5000.0,8.0413,8.0413,8.0204,8.0273,5000.0
2009-01-29 12:20:00,11.53,11.55,11.53,11.53,13100.0,8.0273,8.0413,8.0273,8.0273,13100.0
2009-01-29 12:25:00,11.53,11.56,11.53,11.56,12700.0,8.0273,8.0482,8.0273,8.0482,12700.0
2009-01-29 12:30:00,11.56,11.62,11.56,11.61,23500.0,8.0482,8.09,8.0482,8.083,23500.0
2009-01-29 12:35:00,11.61,11.61,11.57,11.58,13000.0,8.083,8.083,8.0552,8.0622,13000.0
2009-01-29 12:40:00,11.58,11.59,11.56,11.56,25000.0,8.0622,8.0691,8.0482,8.0482,25000.0
2009-01-29 12:45:00,11.56,11.57,11.55,11.56,5300.0,8.0482,8.0552,8.0413,8.0482,5300.0
2009-01-29 12:50:00,11.56,11.58,11.55,11.55,9000.0,8.0482,8.0622,8.0413,8.0413,9000.0
2009-01-29 12:55:00,11.55,11.56,11.5,11.51,18000.0,8.0413,8.0482,8.0065,8.0134,18000.0
2009-01-29 13:00:00,11.51,11.51,11.47,11.48,15800.0,8.0134,8.0134,7.9856,7.9925,15800.0
2009-01-29 13:05:00,11.48,11.48,11.45,11.46,5400.0,7.9925,7.9925,7.9716,7.9786,5400.0
2009-01-29 13:10:00,11.45,11.48,11.45,11.47,11100.0,7.9716,7.9925,7.9716,7.9856,11100.0
2009-01-29 13:15:00,11.48,11.48,11.47,11.48,2600.0,7.9925,7.9925,7.9856,7.9925,2600.0
2009-01-29 13:20:00,11.48,11.48,11.44,11.44,7200.0,7.9925,7.9925,7.9647,7.9647,7200.0
2009-01-29 13:25:00,11.44,11.49,11.44,11.48,8100.0,7.9647,7.9995,7.9647,7.9925,8100.0
2009-01-29 13:30:00,11.47,11.47,11.43,11.44,10000.0,7.9856,7.9856,7.9577,7.9647,10000.0
2009-01-29 13:35:00,11.44,11.44,11.41,11.41,5500.0,7.9647,7.9647,7.9438,7.9438,5500.0
2009-01-29 13:40:00,11.42,11.46,11.41,11.42,10500.0,7.9508,7.9786,7.9438,7.9508,10500.0
2009-01-29 13:45:00,11.42,11.44,11.38,11.38,17500.0,7.9508,7.9647,7.9229,7.9229,17500.0
2009-01-29 13:50:00,11.37,11.37,11.34,11.36,20000.0,7.9159,7.9159,7.8951,7.909,20000.0
2009-01-29 13:55:00,11.36,11.38,11.35,11.36,14000.0,7.909,7.9229,7.902,7.909,14000.0
2009-01-29 14:00:00,11.36,11.37,11.35,11.35,8500.0,7.909,7.9159,7.902,7.902,8500.0
2009-01-29 14:05:00,11.35,11.41,11.35,11.4,25600.0,7.902,7.9438,7.902,7.9368,25600.0
2009-01-29 14:10:00,11.4,11.41,11.36,11.4,10600.0,7.9368,7.9438,7.909,7.9368,10600.0
2009-01-29 14:15:00,11.4,11.46,11.37,11.46,34000.0,7.9368,7.9786,7.9159,7.9786,34000.0
2009-01-29 14:20:00,11.46,11.5,11.44,11.44,75100.0,7.9786,8.0065,7.9647,7.9647,75100.0
2009-01-29 14:25:00,11.44,11.49,11.44,11.49,15900.0,7.9647,7.9995,7.9647,7.9995,15900.0
2009-01-29 14:30:00,11.49,11.5,11.45,11.5,20700.0,7.9995,8.0065,7.9716,8.0065,20700.0
2009-01-29 14:35:00,11.5,11.51,11.5,11.51,23400.0,8.0065,8.0134,8.0065,8.0134,23400.0
2009-01-29 14:40:00,11.51,11.55,11.5,11.53,19300.0,8.0134,8.0413,8.0065,8.0273,19300.0
2009-01-29 14:45:00,11.53,11.53,11.49,11.5,26300.0,8.0273,8.0273,7.9995,8.0065,26300.0
2009-01-29 14:50:00,11.5,11.51,11.5,11.51,6700.0,8.0065,8.0134,8.0065,8.0134,6700.0
2009-01-29 14:55:00,11.5,11.51,11.43,11.43,29600.0,8.0065,8.0134,7.9577,7.9577,29600.0
2009-01-29 15:00:00,11.43,11.51,11.43,11.46,21500.0,7.9577,8.0134,7.9577,7.9786,21500.0
2009-01-29 15:05:00,11.46,11.47,11.4,11.42,19900.0,7.9786,7.9856,7.9368,7.9508,19900.0
2009-01-29 15:10:00,11.41,11.42,11.38,11.42,25600.0,7.9438,7.9508,7.9229,7.9508,25600.0
2009-01-29 15:15:00,11.41,11.42,11.38,11.39,18500.0,7.9438,7.9508,7.9229,7.9299,18500.0
2009-01-29 15:20:00,11.4,11.4,11.3,11.34,18500.0,7.9368,7.9368,7.8672,7.8951,18500.0
2009-01-29 15:25:00,11.33,11.41,11.31,11.41,71200.0,7.8881,7.9438,7.8742,7.9438,71200.0
2009-01-29 15:30:00,11.4,11.4,11.29,11.29,22600.0,7.9368,7.9368,7.8602,7.8602,22600.0
2009-01-29 15:35:00,11.29,11.34,11.26,11.26,25900.0,7.8602,7.8951,7.8394,7.8394,25900.0
2009-01-29 15:40:00,11.26,11.31,11.26,11.26,38700.0,7.8394,7.8742,7.8394,7.8394,38700.0
2009-01-29 15:45:00,11.26,11.27,11.21,11.21,34400.0,7.8394,7.8463,7.8046,7.8046,34400.0
2009-01-29 15:50:00,11.21,11.24,11.21,11.21,44400.0,7.8046,7.8254,7.8046,7.8046,44400.0
2009-01-29 15:55:00,11.22,11.31,11.21,11.29,67300.0,7.8115,7.8742,7.8046,7.8602,67300.0
2009-01-30 09:30:00,11.35,11.56,11.17,11.38,14800.0,7.902,8.0482,7.7767,7.9229,14800.0
2009-01-30 09:35:00,11.38,11.45,11.35,11.35,28500.0,7.9229,7.9716,7.902,7.902,28500.0
2009-01-30 09:40:00,11.36,11.36,11.3,11.3,16400.0,7.909,7.909,7.8672,7.8672,16400.0
2009-01-30 09:45:00,11.3,11.31,11.19,11.19,23900.0,7.8672,7.8742,7.7906,7.7906,23900.0
2009-01-30 09:50:00,11.19,11.29,11.17,11.29,27700.0,7.7906,7.8602,7.7767,7.8602,27700.0
2009-01-30 09:55:00,11.29,11.37,11.25,11.26,99500.0,7.8602,7.9159,7.8324,7.8394,99500.0
2009-01-30 10:00:00,11.25,11.32,11.21,11.23,75300.0,7.8324,7.8811,7.8046,7.8185,75300.0
2009-01-30 10:05:00,11.22,11.29,11.22,11.22,27100.0,7.8115,7.8602,7.8115,7.8115,27100.0
2009-01-30 10:10:00,11.24,11.26,11.2,11.2,20900.0,7.8254,7.8394,7.7976,7.7976,20900.0
2009-01-30 10:15:00,11.2,11.26,11.16,11.2,20900.0,7.7976,7.8394,7.7697,7.7976,20900.0
2009-01-30 10:20:00,11.2,11.21,11.09,11.11,17900.0,7.7976,7.8046,7.721,7.7349,17900.0
2009-01-30 10:25:00,11.1,11.12,11.08,11.08,22900.0,7.728,7.7419,7.714,7.714,22900.0
2009-01-30 10:30:00,11.07,11.1,11.05,11.08,16600.0,7.7071,7.728,7.6932,7.714,16600.0
2009-01-30 10:35:00,11.08,11.11,11.08,11.1,4100.0,7.714,7.7349,7.714,7.728,4100.0
2009-01-30 10:40:00,11.1,11.12,11.1,11.11,5500.0,7.728,7.7419,7.728,7.7349,5500.0
2009-01-30 10:45:00,11.13,11.13,11.09,11.1,18400.0,7.7489,7.7489,7.721,7.728,18400.0
2009-01-30 10:50:00,11.1,11.11,11.05,11.09,13100.0,7.728,7.7349,7.6932,7.721,13100.0
2009-01-30 10:55:00,11.11,11.11,11.06,11.06,6900.0,7.7349,7.7349,7.7001,7.7001,6900.0
2009-01-30 11:00:00,11.06,11.14,11.05,11.09,25600.0,7.7001,7.7558,7.6932,7.721,25600.0
2009-01-30 11:05:00,11.09,11.09,11.06,11.06,6300.0,7.721,7.721,7.7001,7.7001,6300.0
2009-01-30 11:10:00,11.06,11.07,11.03,11.06,12200.0,7.7001,7.7071,7.6792,7.7001,12200.0
2009-01-30 11:15:00,11.05,11.07,11.01,11.03,26200.0,7.6932,7.7071,7.6653,7.6792,26200.0
2009-01-30 11:20:00,11.03,11.07,11.03,11.06,23100.0,7.6792,7.7071,7.6792,7.7001,23100.0
2009-01-30 11:25:00,11.06,11.06,11.03,11.05,33700.0,7.7001,7.7001,7.6792,7.6932,33700.0
2009-01-30 11:30:00,11.05,11.06,11.05,11.05,18000.0,7.6932,7.7001,7.6932,7.6932,18000.0
2009-01-30 11:35:00,11.05,11.08,11.05,11.05,16400.0,7.6932,7.714,7.6932,7.6932,16400.0
2009-01-30 11:40:00,11.06,11.06,11.05,11.05,8100.0,7.7001,7.7001,7.6932,7.6932,8100.0
2009-01-30 11:45:00,11.05,11.06,11.04,11.06,26400.0,7.6932,7.7001,7.6862,7.7001,26400.0
2009-01-30 11:50:00,11.05,11.07,11.05,11.07,14800.0,7.6932,7.7071,7.6932,7.7071,14800.0
2009-01-30 11:55:00,11.07,11.09,11.07,11.08,14600.0,7.7071,7.721,7.7071,7.714,14600.0
2009-01-30 12:00:00,11.08,11.11,11.08,11.08,36100.0,7.714,7.7349,7.714,7.714,36100.0
2009-01-30 12:05:00,11.08,11.14,11.08,11.14,16800.0,7.714,7.7558,7.714,7.7558,16800.0
2009-01-30 12:10:00,11.14,11.16,11.14,11.16,11700.0,7.7558,7.7697,7.7558,7.7697,11700.0
2009-01-30 12:15:00,11.16,11.18,11.15,11.17,18300.0,7.7697,7.7837,7.7628,7.7767,18300.0
2009-01-30 12:20:00,11.17,11.18,11.17,11.17,4600.0,7.7767,7.7837,7.7767,7.7767,4600.0
2009-01-30 12:25:00,11.17,11.21,11.16,11.21,23000.0,7.7767,7.8046,7.7697,7.8046,23000.0
2009-01-30 12:30:00,11.21,11.21,11.18,11.19,13400.0,7.8046,7.8046,7.7837,7.7906,13400.0
2009-01-30 12:35:00,11.19,11.23,11.19,11.23,11800.0,7.7906,7.8185,7.7906,7.8185,11800.0
2009-01-30 12:40:00,11.22,11.23,11.2,11.2,6100.0,7.8115,7.8185,7.7976,7.7976,6100.0
2009-01-30 12:45:00,11.2,11.25,11.2,11.25,8400.0,7.7976,7.8324,7.7976,7.8324,8400.0
2009-01-30 12:50:00,11.24,11.25,11.21,11.22,14400.0,7.8254,7.8324,7.8046,7.8115,14400.0
2009-01-30 12:55:00,11.21,11.22,11.2,11.22,25400.0,7.8046,7.8115,7.7976,7.8115,25400.0
2009-01-30 13:00:00,11.22,11.24,11.2,11.24,5800.0,7.8115,7.8254,7.7976,7.8254,5800.0
2009-01-30 13:05:00,11.25,11.3,11.25,11.29,14100.0,7.8324,7.8672,7.8324,7.8602,14100.0
2009-01-30 13:10:00,11.3,11.3,11.23,11.23,35000.0,7.8672,7.8672,7.8185,7.8185,35000.0
2009-01-30 13:15:00,11.23,11.23,11.12,11.15,19700.0,7.8185,7.8185,7.7419,7.7628,19700.0
2009-01-30 13:20:00,11.15,11.16,11.14,11.15,8600.0,7.7628,7.7697,7.7558,7.7628,8600.0
2009-01-30 13:25:00,11.15,11.16,11.11,11.14,40400.0,7.7628,7.7697,7.7349,7.7558,40400.0
2009-01-30 13:30:00,11.13,11.13,11.03,11.07,23900.0,7.7489,7.7489,7.6792,7.7071,23900.0
2009-01-30 13:35:00,11.07,11.07,11.02,11.04,12800.0,7.7071,7.7071,7.6723,7.6862,12800.0
2009-01-30 13:40:00,11.03,11.04,11.0,11.03,17600.0,7.6792,7.6862,7.6583,7.6792,17600.0
2009-01-30 13:45:00,11.03,11.04,11.0,11.01,15500.0,7.6792,7.6862,7.6583,7.6653,15500.0
2009-01-30 13:50:00,11.0,11.04,11.0,11.02,12100.0,7.6583,7.6862,7.6583,7.6723,12100.0
2009-01-30 13:55:00,11.01,11.09,11.01,11.07,10000.0,7.6653,7.721,7.6653,7.7071,10000.0
2009-01-30 14:00:00,11.06,11.1,11.03,11.05,23300.0,7.7001,7.728,7.6792,7.6932,23300.0
2009-01-30 14:05:00,11.05,11.08,11.01,11.02,27000.0,7.6932,7.714,7.6653,7.6723,27000.0
2009-01-30 14:10:00,11.01,11.06,10.99,11.02,14900.0,7.6653,7.7001,7.6514,7.6723,14900.0
2009-01-30 14:15:00,11.04,11.04,11.0,11.01,14700.0,7.6862,7.6862,7.6583,7.6653,14700.0
2009-01-30 14:20:00,11.01,11.03,10.99,11.02,19000.0,7.6653,7.6792,7.6514,7.6723,19000.0
2009-01-30 14:25:00,11.02,11.12,11.02,11.09,20300.0,7.6723,7.7419,7.6723,7.721,20300.0
2009-01-30 14:30:00,11.09,11.12,11.04,11.05,31900.0,7.721,7.7419,7.6862,7.6932,31900.0
2009-01-30 14:35:00,11.05,11.06,11.02,11.02,17800.0,7.6932,7.7001,7.6723,7.6723,17800.0
2009-01-30 14:40:00,11.01,11.02,10.99,11.0,42900.0,7.6653,7.6723,7.6514,7.6583,42900.0
2009-01-30 14:45:00,11.0,11.03,10.99,11.02,17500.0,7.6583,7.6792,7.6514,7.6723,17500.0
2009-01-30 14:50:00,11.01,11.01,10.98,11.0,26200.0,7.6653,7.6653,7.6444,7.6583,26200.0
2009-01-30 14:55:00,10.99,11.03,10.98,11.03,39900.0,7.6514,7.6792,7.6444,7.6792,39900.0
2009-01-30 15:00:00,11.02,11.07,11.0,11.0,27300.0,7.6723,7.7071,7.6583,7.6583,27300.0
2009-01-30 15:05:00,11.01,11.03,10.98,10.99,32300.0,7.6653,7.6792,7.6444,7.6514,32300.0
2009-01-30 15:10:00,10.99,11.07,10.98,11.03,31400.0,7.6514,7.7071,7.6444,7.6792,31400.0
2009-01-30 15:15:00,11.03,11.03,10.96,11.0,51000.0,7.6792,7.6792,7.6305,7.6583,51000.0
2009-01-30 15:20:00,10.99,10.99,10.92,10.94,45200.0,7.6514,7.6514,7.6027,7.6166,45200.0
2009-01-30 15:25:00,10.92,10.97,10.9,10.92,58200.0,7.6027,7.6375,7.5887,7.6027,58200.0
2009-01-30 15:30:00,10.91,10.92,10.86,10.87,63800.0,7.5957,7.6027,7.5609,7.5678,63800.0
2009-01-30 15:35:00,10.87,10.88,10.83,10.86,48700.0,7.5678,7.5748,7.54,7.5609,48700.0
2009-01-30 15:40:00,10.86,10.96,10.86,10.91,86900.0,7.5609,7.6305,7.5609,7.5957,86900.0
2009-01-30 15:45:00,10.91,11.02,10.91,10.99,114900.0,7.5957,7.6723,7.5957,7.6514,114900.0
2009-01-30 15:50:00,10.99,11.0,10.94,10.96,87200.0,7.6514,7.6583,7.6166,7.6305,87200.0
2009-01-30 15:55:00,10.97,11.01,10.94,11.01,148200.0,7.6375,7.6653,7.6166,7.6653,148200.0
2009-02-02 09:30:00,10.63,10.94,10.63,10.9,28400.0,7.4007,7.6166,7.4007,7.5887,28400.0
2009-02-02 09:35:00,10.9,11.01,10.87,10.99,8300.0,7.5887,7.6653,7.5678,7.6514,8300.0
2009-02-02 09:40:00,10.99,11.0,10.77,10.89,34700.0,7.6514,7.6583,7.4982,7.5818,34700.0
2009-02-02 09:45:00,10.89,10.89,10.75,10.81,44500.0,7.5818,7.5818,7.4843,7.5261,44500.0
2009-02-02 09:50:00,10.81,10.85,10.61,10.63,58800.0,7.5261,7.5539,7.3868,7.4007,58800.0
2009-02-02 09:55:00,10.63,10.66,10.58,10.66,62500.0,7.4007,7.4216,7.3659,7.4216,62500.0
2009-02-02 10:00:00,10.67,10.76,10.66,10.67,85700.0,7.4286,7.4913,7.4216,7.4286,85700.0
2009-02-02 10:05:00,10.67,10.8,10.66,10.79,63200.0,7.4286,7.5191,7.4216,7.5121,63200.0
2009-02-02 10:10:00,10.8,10.82,10.76,10.82,38700.0,7.5191,7.533,7.4913,7.533,38700.0
2009-02-02 10:15:00,10.82,11.05,10.82,11.02,59500.0,7.533,7.6932,7.533,7.6723,59500.0
2009-02-02 10:20:00,11.02,11.06,11.0,11.0,95800.0,7.6723,7.7001,7.6583,7.6583,95800.0
2009-02-02 10:25:00,11.01,11.01,10.99,11.0,72900.0,7.6653,7.6653,7.6514,7.6583,72900.0
2009-02-02 10:30:00,11.01,11.01,10.99,11.0,34400.0,7.6653,7.6653,7.6514,7.6583,34400.0
2009-02-02 10:35:00,11.01,11.06,11.0,11.01,17500.0,7.6653,7.7001,7.6583,7.6653,17500.0
2009-02-02 10:40:00,11.03,11.03,10.98,10.98,47800.0,7.6792,7.6792,7.6444,7.6444,47800.0
2009-02-02 10:45:00,11.0,11.03,10.97,11.01,50700.0,7.6583,7.6792,7.6375,7.6653,50700.0
2009-02-02 10:50:00,11.02,11.02,10.98,11.01,44200.0,7.6723,7.6723,7.6444,7.6653,44200.0
2009-02-02 10:55:00,11.01,11.02,10.99,10.99,33500.0,7.6653,7.6723,7.6514,7.6514,33500.0
2009-02-02 11:00:00,10.98,11.03,10.94,11.01,105100.0,7.6444,7.6792,7.6166,7.6653,105100.0
2009-02-02 11:05:00,11.01,11.02,10.99,11.01,42700.0,7.6653,7.6723,7.6514,7.6653,42700.0
2009-02-02 11:10:00,11.0,11.01,10.99,10.99,26500.0,7.6583,7.6653,7.6514,7.6514,26500.0
2009-02-02 11:15:00,10.98,11.03,10.98,11.01,32600.0,7.6444,7.6792,7.6444,7.6653,32600.0
2009-02-02 11:20:00,11.01,11.02,10.99,11.0,40800.0,7.6653,7.6723,7.6514,7.6583,40800.0
2009-02-02 11:25:00,11.0,11.01,11.0,11.01,8900.0,7.6583,7.6653,7.6583,7.6653,8900.0
2009-02-02 11:30:00,11.0,11.04,11.0,11.04,24500.0,7.6583,7.6862,7.6583,7.6862,24500.0
2009-02-02 11:35:00,11.04,11.04,10.99,11.0,43700.0,7.6862,7.6862,7.6514,7.6583,43700.0
2009-02-02 11:40:00,11.0,11.02,10.99,11.01,42200.0,7.6583,7.6723,7.6514,7.6653,42200.0
2009-02-02 11:45:00,11.02,11.04,11.0,11.04,14400.0,7.6723,7.6862,7.6583,7.6862,14400.0
2009-02-02 11:50:00,11.03,11.03,11.0,11.0,20700.0,7.6792,7.6792,7.6583,7.6583,20700.0
2009-02-02 11:55:00,11.0,11.01,11.0,11.01,11000.0,7.6583,7.6653,7.6583,7.6653,11000.0
2009-02-02 12:00:00,11.01,11.05,11.0,11.03,19200.0,7.6653,7.6932,7.6583,7.6792,19200.0
2009-02-02 12:05:00,11.02,11.04,11.0,11.02,18900.0,7.6723,7.6862,7.6583,7.6723,18900.0
2009-02-02 12:10:00,11.02,11.02,11.0,11.0,3000.0,7.6723,7.6723,7.6583,7.6583,3000.0
2009-02-02 12:15:00,11.01,11.02,11.0,11.01,10700.0,7.6653,7.6723,7.6583,7.6653,10700.0
2009-02-02 12:20:00,11.01,11.01,10.99,11.0,17500.0,7.6653,7.6653,7.6514,7.6583,17500.0
2009-02-02 12:25:00,11.01,11.02,11.0,11.02,10700.0,7.6653,7.6723,7.6583,7.6723,10700.0
2009-02-02 12:30:00,11.02,11.02,11.0,11.02,16500.0,7.6723,7.6723,7.6583,7.6723,16500.0
2009-02-02 12:35:00,11.02,11.03,11.01,11.03,11200.0,7.6723,7.6792,7.6653,7.6792,11200.0
2009-02-02 12:40:00,11.04,11.04,11.01,11.02,14400.0,7.6862,7.6862,7.6653,7.6723,14400.0
2009-02-02 12:45:00,11.03,11.04,11.01,11.02,13100.0,7.6792,7.6862,7.6653,7.6723,13100.0
2009-02-02 12:50:00,11.03,11.03,11.0,11.0,14200.0,7.6792,7.6792,7.6583,7.6583,14200.0
2009-02-02 12:55:00,11.0,11.02,11.0,11.0,18200.0,7.6583,7.6723,7.6583,7.6583,18200.0
2009-02-02 13:00:00,11.0,11.02,11.0,11.0,38000.0,7.6583,7.6723,7.6583,7.6583,38000.0
2009-02-02 13:05:00,11.0,11.01,10.98,11.0,41700.0,7.6583,7.6653,7.6444,7.6583,41700.0
2009-02-02 13:10:00,10.99,10.99,10.89,10.96,104100.0,7.6514,7.6514,7.5818,7.6305,104100.0
2009-02-02 13:15:00,10.97,11.0,10.94,11.0,70400.0,7.6375,7.6583,7.6166,7.6583,70400.0
2009-02-02 13:20:00,11.0,11.01,10.99,11.0,55200.0,7.6583,7.6653,7.6514,7.6583,55200.0
2009-02-02 13:25:00,11.0,11.03,10.98,10.99,61300.0,7.6583,7.6792,7.6444,7.6514,61300.0
2009-02-02 13:30:00,11.0,11.0,10.95,10.95,27300.0,7.6583,7.6583,7.6235,7.6235,27300.0
2009-02-02 13:35:00,10.96,10.98,10.93,10.93,12500.0,7.6305,7.6444,7.6096,7.6096,12500.0
2009-02-02 13:40:00,10.94,10.96,10.94,10.95,24700.0,7.6166,7.6305,7.6166,7.6235,24700.0
2009-02-02 13:45:00,10.95,10.96,10.95,10.95,19700.0,7.6235,7.6305,7.6235,7.6235,19700.0
2009-02-02 13:50:00,10.95,10.96,10.89,10.91,46600.0,7.6235,7.6305,7.5818,7.5957,46600.0
2009-02-02 13:55:00,10.91,10.91,10.83,10.85,19900.0,7.5957,7.5957,7.54,7.5539,19900.0
2009-02-02 14:00:00,10.85,10.86,10.84,10.85,22600.0,7.5539,7.5609,7.547,7.5539,22600.0
2009-02-02 14:05:00,10.85,10.89,10.85,10.85,30500.0,7.5539,7.5818,7.5539,7.5539,30500.0
2009-02-02 14:10:00,10.85,10.9,10.85,10.89,46800.0,7.5539,7.5887,7.5539,7.5818,46800.0
2009-02-02 14:15:00,10.89,10.91,10.89,10.9,14400.0,7.5818,7.5957,7.5818,7.5887,14400.0
2009-02-02 14:20:00,10.89,10.91,10.85,10.85,18400.0,7.5818,7.5957,7.5539,7.5539,18400.0
2009-02-02 14:25:00,10.85,10.92,10.83,10.9,41500.0,7.5539,7.6027,7.54,7.5887,41500.0
2009-02-02 14:30:00,10.9,10.9,10.84,10.87,28800.0,7.5887,7.5887,7.547,7.5678,28800.0
2009-02-02 14:35:00,10.86,10.87,10.83,10.84,25500.0,7.5609,7.5678,7.54,7.547,25500.0
2009-02-02 14:40:00,10.84,10.89,10.84,10.87,37400.0,7.547,7.5818,7.547,7.5678,37400.0
2009-02-02 14:45:00,10.88,10.88,10.77,10.78,32300.0,7.5748,7.5748,7.4982,7.5052,32300.0
2009-02-02 14:50:00,10.78,10.8,10.77,10.79,24600.0,7.5052,7.5191,7.4982,7.5121,24600.0
2009-02-02 14:55:00,10.8,10.82,10.79,10.8,24300.0,7.5191,7.533,7.5121,7.5191,24300.0
2009-02-02 15:00:00,10.8,10.84,10.77,10.84,29600.0,7.5191,7.547,7.4982,7.547,29600.0
2009-02-02 15:05:00,10.84,10.87,10.82,10.87,27300.0,7.547,7.5678,7.533,7.5678,27300.0
2009-02-02 15:10:00,10.87,10.89,10.84,10.89,21000.0,7.5678,7.5818,7.547,7.5818,21000.0
2009-02-02 15:15:00,10.89,10.9,10.86,10.89,22100.0,7.5818,7.5887,7.5609,7.5818,22100.0
2009-02-02 15:20:00,10.89,10.92,10.86,10.89,29400.0,7.5818,7.6027,7.5609,7.5818,29400.0
2009-02-02 15:25:00,10.89,10.97,10.88,10.97,59200.0,7.5818,7.6375,7.5748,7.6375,59200.0
2009-02-02 15:30:00,10.97,11.02,10.94,10.98,42600.0,7.6375,7.6723,7.6166,7.6444,42600.0
2009-02-02 15:35:00,10.98,11.02,10.94,10.96,38700.0,7.6444,7.6723,7.6166,7.6305,38700.0
2009-02-02 15:40:00,10.97,11.02,10.94,10.94,122100.0,7.6375,7.6723,7.6166,7.6166,122100.0
2009-02-02 15:45:00,10.94,10.97,10.89,10.91,37100.0,7.6166,7.6375,7.5818,7.5957,37100.0
2009-02-02 15:50:00,10.91,10.96,10.91,10.93,41200.0,7.5957,7.6305,7.5957,7.6096,41200.0
2009-02-02 15:55:00,10.93,10.96,10.9,10.95,60200.0,7.6096,7.6305,7.5887,7.6235,60200.0
2009-02-03 09:30:00,11.02,11.06,10.81,10.81,10100.0,7.6723,7.7001,7.5261,7.5261,10100.0
2009-02-03 09:35:00,10.81,10.81,10.61,10.63,15800.0,7.5261,7.5261,7.3868,7.4007,15800.0
2009-02-03 09:40:00,10.63,10.64,10.57,10.61,12800.0,7.4007,7.4077,7.359,7.3868,12800.0
2009-02-03 09:45:00,10.6,10.6,10.46,10.59,34500.0,7.3799,7.3799,7.2824,7.3729,34500.0
2009-02-03 09:50:00,10.61,10.63,10.5,10.54,19700.0,7.3868,7.4007,7.3102,7.3381,19700.0
2009-02-03 09:55:00,10.54,10.56,10.53,10.55,16100.0,7.3381,7.352,7.3311,7.3451,16100.0
2009-02-03 10:00:00,10.57,10.71,10.57,10.63,20400.0,7.359,7.4564,7.359,7.4007,20400.0
2009-02-03 10:05:00,10.64,10.77,10.64,10.72,9600.0,7.4077,7.4982,7.4077,7.4634,9600.0
2009-02-03 10:10:00,10.72,10.74,10.64,10.68,24700.0,7.4634,7.4773,7.4077,7.4356,24700.0
2009-02-03 10:15:00,10.67,10.69,10.59,10.6,13700.0,7.4286,7.4425,7.3729,7.3799,13700.0
2009-02-03 10:20:00,10.6,10.6,10.53,10.56,14700.0,7.3799,7.3799,7.3311,7.352,14700.0
2009-02-03 10:25:00,10.55,10.68,10.55,10.68,59700.0,7.3451,7.4356,7.3451,7.4356,59700.0
2009-02-03 10:30:00,10.67,10.77,10.65,10.77,28500.0,7.4286,7.4982,7.4147,7.4982,28500.0
2009-02-03 10:35:00,10.76,10.86,10.76,10.82,15400.0,7.4913,7.5609,7.4913,7.533,15400.0
2009-02-03 10:40:00,10.83,10.89,10.83,10.89,21300.0,7.54,7.5818,7.54,7.5818,21300.0
2009-02-03 10:45:00,10.9,10.99,10.9,10.97,21400.0,7.5887,7.6514,7.5887,7.6375,21400.0
2009-02-03 10:50:00,10.96,11.02,10.93,10.94,24300.0,7.6305,7.6723,7.6096,7.6166,24300.0
2009-02-03 10:55:00,10.94,10.94,10.9,10.92,14200.0,7.6166,7.6166,7.5887,7.6027,14200.0
2009-02-03 11:00:00,10.91,11.0,10.91,10.99,19500.0,7.5957,7.6583,7.5957,7.6514,19500.0
2009-02-03 11:05:00,11.0,11.07,10.97,11.05,29100.0,7.6583,7.7071,7.6375,7.6932,29100.0
2009-02-03 11:10:00,11.06,11.06,11.04,11.04,5000.0,7.7001,7.7001,7.6862,7.6862,5000.0
2009-02-03 11:15:00,11.05,11.07,11.04,11.05,21800.0,7.6932,7.7071,7.6862,7.6932,21800.0
2009-02-03 11:20:00,11.04,11.11,11.04,11.09,8300.0,7.6862,7.7349,7.6862,7.721,8300.0
2009-02-03 11:25:00,11.09,11.14,11.07,11.11,37200.0,7.721,7.7558,7.7071,7.7349,37200.0
2009-02-03 11:30:00,11.12,11.16,11.11,11.15,17200.0,7.7419,7.7697,7.7349,7.7628,17200.0
2009-02-03 11:35:00,11.15,11.15,11.08,11.08,19900.0,7.7628,7.7628,7.714,7.714,19900.0
2009-02-03 11:40:00,11.08,11.08,11.03,11.04,5600.0,7.714,7.714,7.6792,7.6862,5600.0
2009-02-03 11:45:00,11.03,11.04,11.0,11.01,11900.0,7.6792,7.6862,7.6583,7.6653,11900.0
2009-02-03 11:50:00,11.01,11.01,10.98,10.99,7300.0,7.6653,7.6653,7.6444,7.6514,7300.0
2009-02-03 11:55:00,10.98,11.0,10.93,10.93,11800.0,7.6444,7.6583,7.6096,7.6096,11800.0
2009-02-03 12:00:00,10.94,10.96,10.93,10.96,14200.0,7.6166,7.6305,7.6096,7.6305,14200.0
2009-02-03 12:05:00,10.95,11.01,10.95,11.01,30700.0,7.6235,7.6653,7.6235,7.6653,30700.0
2009-02-03 12:10:00,11.0,11.01,10.99,11.01,24800.0,7.6583,7.6653,7.6514,7.6653,24800.0
2009-02-03 12:15:00,11.01,11.03,11.0,11.01,24400.0,7.6653,7.6792,7.6583,7.6653,24400.0
2009-02-03 12:20:00,11.01,11.02,10.99,11.01,4100.0,7.6653,7.6723,7.6514,7.6653,4100.0
2009-02-03 12:25:00,11.01,11.07,11.0,11.07,35200.0,7.6653,7.7071,7.6583,7.7071,35200.0
2009-02-03 12:30:00,11.06,11.08,11.06,11.07,6000.0,7.7001,7.714,7.7001,7.7071,6000.0
2009-02-03 12:35:00,11.07,11.08,11.05,11.08,20900.0,7.7071,7.714,7.6932,7.714,20900.0
2009-02-03 12:40:00,11.07,11.1,11.06,11.1,14600.0,7.7071,7.728,7.7001,7.728,14600.0
2009-02-03 12:45:00,11.1,11.1,11.08,11.08,6800.0,7.728,7.728,7.714,7.714,6800.0
2009-02-03 12:50:00,11.08,11.09,11.08,11.08,5200.0,7.714,7.721,7.714,7.714,5200.0
2009-02-03 12:55:00,11.08,11.09,11.04,11.06,21300.0,7.714,7.721,7.6862,7.7001,21300.0
2009-02-03 13:00:00,11.05,11.06,11.04,11.06,17600.0,7.6932,7.7001,7.6862,7.7001,17600.0
2009-02-03 13:05:00,11.05,11.06,11.03,11.06,11300.0,7.6932,7.7001,7.6792,7.7001,11300.0
2009-02-03 13:10:00,11.05,11.07,11.04,11.07,10200.0,7.6932,7.7071,7.6862,7.7071,10200.0
2009-02-03 13:15:00,11.07,11.1,11.07,11.1,10600.0,7.7071,7.728,7.7071,7.728,10600.0
2009-02-03 13:20:00,11.1,11.11,11.1,11.1,6800.0,7.728,7.7349,7.728,7.728,6800.0
2009-02-03 13:25:00,11.1,11.11,11.09,11.1,18500.0,7.728,7.7349,7.721,7.728,18500.0
2009-02-03 13:30:00,11.1,11.12,11.09,11.11,15200.0,7.728,7.7419,7.721,7.7349,15200.0
2009-02-03 13:35:00,11.11,11.16,11.11,11.15,15500.0,7.7349,7.7697,7.7349,7.7628,15500.0
2009-02-03 13:40:00,11.15,11.15,11.1,11.11,7200.0,7.7628,7.7628,7.728,7.7349,7200.0
2009-02-03 13:45:00,11.11,11.11,11.05,11.05,15400.0,7.7349,7.7349,7.6932,7.6932,15400.0
2009-02-03 13:50:00,11.05,11.05,11.02,11.04,18500.0,7.6932,7.6932,7.6723,7.6862,18500.0
2009-02-03 13:55:00,11.04,11.1,11.03,11.07,10900.0,7.6862,7.728,7.6792,7.7071,10900.0
2009-02-03 14:00:00,11.07,11.08,11.05,11.05,10500.0,7.7071,7.714,7.6932,7.6932,10500.0
2009-02-03 14:05:00,11.05,11.14,11.04,11.14,15400.0,7.6932,7.7558,7.6862,7.7558,15400.0
2009-02-03 14:10:00,11.14,11.19,11.13,11.17,19500.0,7.7558,7.7906,7.7489,7.7767,19500.0
2009-02-03 14:15:00,11.18,11.21,11.15,11.21,12200.0,7.7837,7.8046,7.7628,7.8046,12200.0
2009-02-03 14:20:00,11.2,11.22,11.19,11.21,12900.0,7.7976,7.8115,7.7906,7.8046,12900.0
2009-02-03 14:25:00,11.21,11.24,11.18,11.19,36900.0,7.8046,7.8254,7.7837,7.7906,36900.0
2009-02-03 14:30:00,11.2,11.22,11.18,11.2,21700.0,7.7976,7.8115,7.7837,7.7976,21700.0
2009-02-03 14:35:00,11.2,11.22,11.19,11.2,41800.0,7.7976,7.8115,7.7906,7.7976,41800.0
2009-02-03 14:40:00,11.2,11.22,11.18,11.18,41400.0,7.7976,7.8115,7.7837,7.7837,41400.0
2009-02-03 14:45:00,11.19,11.21,11.17,11.18,32400.0,7.7906,7.8046,7.7767,7.7837,32400.0
2009-02-03 14:50:00,11.18,11.21,11.17,11.19,22400.0,7.7837,7.8046,7.7767,7.7906,22400.0
2009-02-03 14:55:00,11.18,11.2,11.14,11.18,24400.0,7.7837,7.7976,7.7558,7.7837,24400.0
2009-02-03 15:00:00,11.18,11.22,11.17,11.19,23400.0,7.7837,7.8115,7.7767,7.7906,23400.0
2009-02-03 15:05:00,11.19,11.27,11.19,11.27,30300.0,7.7906,7.8463,7.7906,7.8463,30300.0
2009-02-03 15:10:00,11.27,11.32,11.27,11.29,50400.0,7.8463,7.8811,7.8463,7.8602,50400.0
2009-02-03 15:15:00,11.3,11.32,11.28,11.29,27000.0,7.8672,7.8811,7.8533,7.8602,27000.0
2009-02-03 15:20:00,11.3,11.34,11.26,11.33,32000.0,7.8672,7.8951,7.8394,7.8881,32000.0
2009-02-03 15:25:00,11.33,11.34,11.29,11.29,40400.0,7.8881,7.8951,7.8602,7.8602,40400.0
2009-02-03 15:30:00,11.3,11.31,11.23,11.23,31400.0,7.8672,7.8742,7.8185,7.8185,31400.0
2009-02-03 15:35:00,11.23,11.28,11.2,11.28,53700.0,7.8185,7.8533,7.7976,7.8533,53700.0
2009-02-03 15:40:00,11.28,11.28,11.2,11.21,64300.0,7.8533,7.8533,7.7976,7.8046,64300.0
2009-02-03 15:45:00,11.22,11.26,11.2,11.25,86400.0,7.8115,7.8394,7.7976,7.8324,86400.0
2009-02-03 15:50:00,11.24,11.28,11.23,11.25,52500.0,7.8254,7.8533,7.8185,7.8324,52500.0
2009-02-03 15:55:00,11.25,11.26,11.24,11.26,54400.0,7.8324,7.8394,7.8254,7.8394,54400.0
2009-02-04 09:30:00,11.12,11.41,11.04,11.08,14300.0,7.7419,7.9438,7.6862,7.714,14300.0
2009-02-04 09:35:00,11.05,11.11,10.87,11.1,24800.0,7.6932,7.7349,7.5678,7.728,24800.0
2009-02-04 09:40:00,11.1,11.27,11.1,11.27,7100.0,7.728,7.8463,7.728,7.8463,7100.0
2009-02-04 09:45:00,11.28,11.28,11.19,11.2,32300.0,7.8533,7.8533,7.7906,7.7976,32300.0
2009-02-04 09:50:00,11.19,11.28,11.1,11.28,32100.0,7.7906,7.8533,7.728,7.8533,32100.0
2009-02-04 09:55:00,11.28,11.37,11.28,11.34,16000.0,7.8533,7.9159,7.8533,7.8951,16000.0
2009-02-04 10:00:00,11.35,11.45,11.35,11.39,27500.0,7.902,7.9716,7.902,7.9299,27500.0
2009-02-04 10:05:00,11.39,11.39,11.32,11.36,44000.0,7.9299,7.9299,7.8811,7.909,44000.0
2009-02-04 10:10:00,11.35,11.43,11.34,11.34,23700.0,7.902,7.9577,7.8951,7.8951,23700.0
2009-02-04 10:15:00,11.34,11.35,11.22,11.22,17500.0,7.8951,7.902,7.8115,7.8115,17500.0
2009-02-04 10:20:00,11.23,11.3,11.21,11.21,18000.0,7.8185,7.8672,7.8046,7.8046,18000.0
2009-02-04 10:25:00,11.23,11.3,11.23,11.24,14100.0,7.8185,7.8672,7.8185,7.8254,14100.0
2009-02-04 10:30:00,11.26,11.32,11.22,11.29,33400.0,7.8394,7.8811,7.8115,7.8602,33400.0
2009-02-04 10:35:00,11.29,11.36,11.28,11.29,26700.0,7.8602,7.909,7.8533,7.8602,26700.0
2009-02-04 10:40:00,11.29,11.3,11.28,11.3,12700.0,7.8602,7.8672,7.8533,7.8672,12700.0
2009-02-04 10:45:00,11.31,11.36,11.31,11.32,8600.0,7.8742,7.909,7.8742,7.8811,8600.0
2009-02-04 10:50:00,11.32,11.36,11.32,11.32,16400.0,7.8811,7.909,7.8811,7.8811,16400.0
2009-02-04 10:55:00,11.32,11.41,11.3,11.36,21100.0,7.8811,7.9438,7.8672,7.909,21100.0
2009-02-04 11:00:00,11.36,11.37,11.32,11.33,15600.0,7.909,7.9159,7.8811,7.8881,15600.0
2009-02-04 11:05:00,11.34,11.37,11.33,11.36,7500.0,7.8951,7.9159,7.8881,7.909,7500.0
2009-02-04 11:10:00,11.36,11.36,11.29,11.31,11700.0,7.909,7.909,7.8602,7.8742,11700.0
2009-02-04 11:15:00,11.32,11.32,11.24,11.29,24300.0,7.8811,7.8811,7.8254,7.8602,24300.0
2009-02-04 11:20:00,11.3,11.33,11.28,11.32,12700.0,7.8672,7.8881,7.8533,7.8811,12700.0
2009-02-04 11:25:00,11.33,11.35,11.26,11.27,12600.0,7.8881,7.902,7.8394,7.8463,12600.0
2009-02-04 11:30:00,11.26,11.32,11.25,11.31,15500.0,7.8394,7.8811,7.8324,7.8742,15500.0
2009-02-04 11:35:00,11.32,11.33,11.31,11.32,7600.0,7.8811,7.8881,7.8742,7.8811,7600.0
2009-02-04 11:40:00,11.31,11.31,11.27,11.28,24100.0,7.8742,7.8742,7.8463,7.8533,24100.0
2009-02-04 11:45:00,11.29,11.29,11.24,11.28,10000.0,7.8602,7.8602,7.8254,7.8533,10000.0
2009-02-04 11:50:00,11.28,11.29,11.26,11.26,5200.0,7.8533,7.8602,7.8394,7.8394,5200.0
2009-02-04 11:55:00,11.27,11.29,11.25,11.26,11000.0,7.8463,7.8602,7.8324,7.8394,11000.0
2009-02-04 12:00:00,11.26,11.32,11.26,11.32,12100.0,7.8394,7.8811,7.8394,7.8811,12100.0
2009-02-04 12:05:00,11.32,11.33,11.31,11.32,6300.0,7.8811,7.8881,7.8742,7.8811,6300.0
2009-02-04 12:10:00,11.32,11.35,11.31,11.33,45500.0,7.8811,7.902,7.8742,7.8881,45500.0
2009-02-04 12:15:00,11.34,11.35,11.33,11.34,5100.0,7.8951,7.902,7.8881,7.8951,5100.0
2009-02-04 12:20:00,11.33,11.34,11.22,11.23,18700.0,7.8881,7.8951,7.8115,7.8185,18700.0
2009-02-04 12:25:00,11.24,11.28,11.24,11.26,11600.0,7.8254,7.8533,7.8254,7.8394,11600.0
2009-02-04 12:30:00,11.25,11.25,11.23,11.23,5000.0,7.8324,7.8324,7.8185,7.8185,5000.0
2009-02-04 12:35:00,11.23,11.24,11.22,11.23,7500.0,7.8185,7.8254,7.8115,7.8185,7500.0
2009-02-04 12:40:00,11.22,11.25,11.2,11.24,56000.0,7.8115,7.8324,7.7976,7.8254,56000.0
2009-02-04 12:45:00,11.25,11.27,11.24,11.24,7000.0,7.8324,7.8463,7.8254,7.8254,7000.0
2009-02-04 12:50:00,11.25,11.26,11.18,11.22,19000.0,7.8324,7.8394,7.7837,7.8115,19000.0
2009-02-04 12:55:00,11.22,11.25,11.21,11.25,40800.0,7.8115,7.8324,7.8046,7.8324,40800.0
2009-02-04 13:00:00,11.25,11.28,11.17,11.18,117600.0,7.8324,7.8533,7.7767,7.7837,117600.0
2009-02-04 13:05:00,11.19,11.24,11.18,11.24,15100.0,7.7906,7.8254,7.7837,7.8254,15100.0
2009-02-04 13:10:00,11.23,11.23,11.16,11.18,13700.0,7.8185,7.8185,7.7697,7.7837,13700.0
2009-02-04 13:15:00,11.18,11.18,11.14,11.14,22000.0,7.7837,7.7837,7.7558,7.7558,22000.0
2009-02-04 13:20:00,11.15,11.18,11.14,11.17,15000.0,7.7628,7.7837,7.7558,7.7767,15000.0
2009-02-04 13:25:00,11.17,11.22,11.17,11.22,8500.0,7.7767,7.8115,7.7767,7.8115,8500.0
2009-02-04 13:30:00,11.22,11.22,11.18,11.19,14200.0,7.8115,7.8115,7.7837,7.7906,14200.0
2009-02-04 13:35:00,11.19,11.19,11.12,11.12,13200.0,7.7906,7.7906,7.7419,7.7419,13200.0
2009-02-04 13:40:00,11.1,11.16,11.08,11.14,26800.0,7.728,7.7697,7.714,7.7558,26800.0
2009-02-04 13:45:00,11.13,11.13,11.08,11.09,37000.0,7.7489,7.7489,7.714,7.721,37000.0
2009-02-04 13:50:00,11.09,11.12,11.02,11.11,32800.0,7.721,7.7419,7.6723,7.7349,32800.0
2009-02-04 13:55:00,11.11,11.21,11.09,11.2,24000.0,7.7349,7.8046,7.721,7.7976,24000.0
2009-02-04 14:00:00,11.19,11.21,11.16,11.19,18200.0,7.7906,7.8046,7.7697,7.7906,18200.0
2009-02-04 14:05:00,11.18,11.19,11.11,11.15,35000.0,7.7837,7.7906,7.7349,7.7628,35000.0
2009-02-04 14:10:00,11.14,11.18,11.13,11.18,21200.0,7.7558,7.7837,7.7489,7.7837,21200.0
2009-02-04 14:15:00,11.17,11.17,11.11,11.12,12400.0,7.7767,7.7767,7.7349,7.7419,12400.0
2009-02-04 14:20:00,11.11,11.16,11.11,11.13,23900.0,7.7349,7.7697,7.7349,7.7489,23900.0
2009-02-04 14:25:00,11.13,11.17,11.09,11.11,50000.0,7.7489,7.7767,7.721,7.7349,50000.0
2009-02-04 14:30:00,11.11,11.11,11.07,11.08,13100.0,7.7349,7.7349,7.7071,7.714,13100.0
2009-02-04 14:35:00,11.08,11.17,11.08,11.17,34600.0,7.714,7.7767,7.714,7.7767,34600.0
2009-02-04 14:40:00,11.17,11.2,11.14,11.16,19600.0,7.7767,7.7976,7.7558,7.7697,19600.0
2009-02-04 14:45:00,11.16,11.16,11.07,11.11,20900.0,7.7697,7.7697,7.7071,7.7349,20900.0
2009-02-04 14:50:00,11.11,11.12,11.03,11.05,17600.0,7.7349,7.7419,7.6792,7.6932,17600.0
2009-02-04 14:55:00,11.04,11.22,11.01,11.21,47800.0,7.6862,7.8115,7.6653,7.8046,47800.0
2009-02-04 15:00:00,11.21,11.22,11.1,11.21,44500.0,7.8046,7.8115,7.728,7.8046,44500.0
2009-02-04 15:05:00,11.21,11.26,11.11,11.21,44800.0,7.8046,7.8394,7.7349,7.8046,44800.0
2009-02-04 15:10:00,11.22,11.22,11.08,11.14,46300.0,7.8115,7.8115,7.714,7.7558,46300.0
2009-02-04 15:15:00,11.13,11.24,11.12,11.23,44100.0,7.7489,7.8254,7.7419,7.8185,44100.0
2009-02-04 15:20:00,11.23,11.23,11.11,11.2,52800.0,7.8185,7.8185,7.7349,7.7976,52800.0
2009-02-04 15:25:00,11.2,11.26,11.16,11.16,79700.0,7.7976,7.8394,7.7697,7.7697,79700.0
2009-02-04 15:30:00,11.16,11.2,11.11,11.12,63300.0,7.7697,7.7976,7.7349,7.7419,63300.0
2009-02-04 15:35:00,11.12,11.18,11.08,11.09,82500.0,7.7419,7.7837,7.714,7.721,82500.0
2009-02-04 15:40:00,11.09,11.13,11.07,11.13,88600.0,7.721,7.7489,7.7071,7.7489,88600.0
2009-02-04 15:45:00,11.13,11.13,11.06,11.09,59200.0,7.7489,7.7489,7.7001,7.721,59200.0
2009-02-04 15:50:00,11.09,11.09,11.05,11.06,64500.0,7.721,7.721,7.6932,7.7001,64500.0
2009-02-04 15:55:00,11.06,11.12,11.05,11.1,85700.0,7.7001,7.7419,7.6932,7.728,85700.0
2009-02-05 09:30:00,11.06,11.21,10.91,11.19,11900.0,7.7001,7.8046,7.5957,7.7906,11900.0
2009-02-05 09:35:00,11.17,11.28,11.13,11.28,9500.0,7.7767,7.8533,7.7489,7.8533,9500.0
2009-02-05 09:40:00,11.29,11.35,11.22,11.28,13200.0,7.8602,7.902,7.8115,7.8533,13200.0
2009-02-05 09:45:00,11.29,11.29,11.12,11.25,28600.0,7.8602,7.8602,7.7419,7.8324,28600.0
2009-02-05 09:50:00,11.25,11.26,11.08,11.08,39300.0,7.8324,7.8394,7.714,7.714,39300.0
2009-02-05 09:55:00,11.07,11.07,10.98,10.99,12300.0,7.7071,7.7071,7.6444,7.6514,12300.0
2009-02-05 10:00:00,10.99,11.19,10.99,11.17,15900.0,7.6514,7.7906,7.6514,7.7767,15900.0
2009-02-05 10:05:00,11.19,11.19,11.1,11.1,14400.0,7.7906,7.7906,7.728,7.728,14400.0
2009-02-05 10:10:00,11.09,11.2,11.09,11.2,5400.0,7.721,7.7976,7.721,7.7976,5400.0
2009-02-05 10:15:00,11.22,11.23,11.17,11.19,7700.0,7.8115,7.8185,7.7767,7.7906,7700.0
2009-02-05 10:20:00,11.19,11.28,11.19,11.28,16100.0,7.7906,7.8533,7.7906,7.8533,16100.0
2009-02-05 10:25:00,11.28,11.29,11.14,11.17,12000.0,7.8533,7.8602,7.7558,7.7767,12000.0
2009-02-05 10:30:00,11.17,11.25,11.1,11.25,17000.0,7.7767,7.8324,7.728,7.8324,17000.0
2009-02-05 10:35:00,11.26,11.28,11.2,11.23,9600.0,7.8394,7.8533,7.7976,7.8185,9600.0
2009-02-05 10:40:00,11.23,11.32,11.22,11.3,9700.0,7.8185,7.8811,7.8115,7.8672,9700.0
2009-02-05 10:45:00,11.3,11.35,11.29,11.29,10200.0,7.8672,7.902,7.8602,7.8602,10200.0
2009-02-05 10:50:00,11.3,11.43,11.28,11.38,25100.0,7.8672,7.9577,7.8533,7.9229,25100.0
2009-02-05 10:55:00,11.38,11.51,11.37,11.37,25900.0,7.9229,8.0134,7.9159,7.9159,25900.0
2009-02-05 11:00:00,11.38,11.49,11.38,11.48,20500.0,7.9229,7.9995,7.9229,7.9925,20500.0
2009-02-05 11:05:00,11.47,11.52,11.44,11.47,18400.0,7.9856,8.0204,7.9647,7.9856,18400.0
2009-02-05 11:10:00,11.47,11.47,11.4,11.4,16300.0,7.9856,7.9856,7.9368,7.9368,16300.0
2009-02-05 11:15:00,11.4,11.42,11.35,11.37,9500.0,7.9368,7.9508,7.902,7.9159,9500.0
2009-02-05 11:20:00,11.38,11.38,11.36,11.38,12000.0,7.9229,7.9229,7.909,7.9229,12000.0
2009-02-05 11:25:00,11.39,11.44,11.38,11.4,11300.0,7.9299,7.9647,7.9229,7.9368,11300.0
2009-02-05 11:30:00,11.39,11.45,11.38,11.42,6800.0,7.9299,7.9716,7.9229,7.9508,6800.0
2009-02-05 11:35:00,11.42,11.45,11.36,11.36,20200.0,7.9508,7.9716,7.909,7.909,20200.0
2009-02-05 11:40:00,11.35,11.41,11.34,11.39,11300.0,7.902,7.9438,7.8951,7.9299,11300.0
2009-02-05 11:45:00,11.36,11.41,11.36,11.39,8100.0,7.909,7.9438,7.909,7.9299,8100.0
2009-02-05 11:50:00,11.4,11.44,11.39,11.41,5400.0,7.9368,7.9647,7.9299,7.9438,5400.0
2009-02-05 11:55:00,11.41,11.45,11.37,11.43,27700.0,7.9438,7.9716,7.9159,7.9577,27700.0
2009-02-05 12:00:00,11.43,11.52,11.43,11.43,29800.0,7.9577,8.0204,7.9577,7.9577,29800.0
2009-02-05 12:05:00,11.43,11.5,11.42,11.47,45100.0,7.9577,8.0065,7.9508,7.9856,45100.0
2009-02-05 12:10:00,11.48,11.54,11.44,11.44,17100.0,7.9925,8.0343,7.9647,7.9647,17100.0
2009-02-05 12:15:00,11.44,11.45,11.38,11.38,36100.0,7.9647,7.9716,7.9229,7.9229,36100.0
2009-02-05 12:20:00,11.39,11.4,11.34,11.39,25000.0,7.9299,7.9368,7.8951,7.9299,25000.0
2009-02-05 12:25:00,11.39,11.4,11.33,11.34,47400.0,7.9299,7.9368,7.8881,7.8951,47400.0
2009-02-05 12:30:00,11.35,11.41,11.33,11.4,26100.0,7.902,7.9438,7.8881,7.9368,26100.0
2009-02-05 12:35:00,11.39,11.4,11.36,11.4,12200.0,7.9299,7.9368,7.909,7.9368,12200.0
2009-02-05 12:40:00,11.4,11.44,11.39,11.42,9700.0,7.9368,7.9647,7.9299,7.9508,9700.0
2009-02-05 12:45:00,11.43,11.43,11.39,11.41,12600.0,7.9577,7.9577,7.9299,7.9438,12600.0
2009-02-05 12:50:00,11.41,11.41,11.31,11.35,36200.0,7.9438,7.9438,7.8742,7.902,36200.0
2009-02-05 12:55:00,11.35,11.43,11.35,11.42,11300.0,7.902,7.9577,7.902,7.9508,11300.0
2009-02-05 13:00:00,11.42,11.44,11.36,11.37,11100.0,7.9508,7.9647,7.909,7.9159,11100.0
2009-02-05 13:05:00,11.38,11.42,11.29,11.42,41300.0,7.9229,7.9508,7.8602,7.9508,41300.0
2009-02-05 13:10:00,11.41,11.41,11.3,11.41,36400.0,7.9438,7.9438,7.8672,7.9438,36400.0
2009-02-05 13:15:00,11.4,11.4,11.29,11.31,9900.0,7.9368,7.9368,7.8602,7.8742,9900.0
2009-02-05 13:20:00,11.31,11.35,11.26,11.27,9700.0,7.8742,7.902,7.8394,7.8463,9700.0
2009-02-05 13:25:00,11.26,11.28,11.22,11.24,29900.0,7.8394,7.8533,7.8115,7.8254,29900.0
2009-02-05 13:30:00,11.25,11.3,11.22,11.27,37000.0,7.8324,7.8672,7.8115,7.8463,37000.0
2009-02-05 13:35:00,11.27,11.32,11.25,11.29,12800.0,7.8463,7.8811,7.8324,7.8602,12800.0
2009-02-05 13:40:00,11.29,11.35,11.29,11.35,18200.0,7.8602,7.902,7.8602,7.902,18200.0
2009-02-05 13:45:00,11.36,11.36,11.27,11.35,20700.0,7.909,7.909,7.8463,7.902,20700.0
2009-02-05 13:50:00,11.35,11.35,11.27,11.28,9700.0,7.902,7.902,7.8463,7.8533,9700.0
2009-02-05 13:55:00,11.28,11.29,11.21,11.23,30800.0,7.8533,7.8602,7.8046,7.8185,30800.0
2009-02-05 14:00:00,11.23,11.33,11.21,11.31,34700.0,7.8185,7.8881,7.8046,7.8742,34700.0
2009-02-05 14:05:00,11.32,11.36,11.28,11.29,14700.0,7.8811,7.909,7.8533,7.8602,14700.0
2009-02-05 14:10:00,11.29,11.29,11.23,11.25,23400.0,7.8602,7.8602,7.8185,7.8324,23400.0
2009-02-05 14:15:00,11.24,11.26,11.19,11.25,36300.0,7.8254,7.8394,7.7906,7.8324,36300.0
2009-02-05 14:20:00,11.26,11.34,11.25,11.32,18200.0,7.8394,7.8951,7.8324,7.8811,18200.0
2009-02-05 14:25:00,11.32,11.34,11.28,11.29,21700.0,7.8811,7.8951,7.8533,7.8602,21700.0
2009-02-05 14:30:00,11.3,11.31,11.23,11.31,49200.0,7.8672,7.8742,7.8185,7.8742,49200.0
2009-02-05 14:35:00,11.31,11.35,11.28,11.32,35900.0,7.8742,7.902,7.8533,7.8811,35900.0
2009-02-05 14:40:00,11.32,11.34,11.29,11.32,24100.0,7.8811,7.8951,7.8602,7.8811,24100.0
2009-02-05 14:45:00,11.33,11.33,11.23,11.23,22200.0,7.8881,7.8881,7.8185,7.8185,22200.0
2009-02-05 14:50:00,11.24,11.25,11.19,11.25,20100.0,7.8254,7.8324,7.7906,7.8324,20100.0
2009-02-05 14:55:00,11.26,11.27,11.16,11.2,29400.0,7.8394,7.8463,7.7697,7.7976,29400.0
2009-02-05 15:00:00,11.2,11.27,11.14,11.15,101000.0,7.7976,7.8463,7.7558,7.7628,101000.0
2009-02-05 15:05:00,11.13,11.23,11.12,11.18,46800.0,7.7489,7.8185,7.7419,7.7837,46800.0
2009-02-05 15:10:00,11.18,11.24,11.17,11.22,48500.0,7.7837,7.8254,7.7767,7.8115,48500.0
2009-02-05 15:15:00,11.22,11.26,11.21,11.22,18500.0,7.8115,7.8394,7.8046,7.8115,18500.0
2009-02-05 15:20:00,11.21,11.26,11.21,11.24,37300.0,7.8046,7.8394,7.8046,7.8254,37300.0
2009-02-05 15:25:00,11.25,11.3,11.24,11.3,18900.0,7.8324,7.8672,7.8254,7.8672,18900.0
2009-02-05 15:30:00,11.3,11.3,11.23,11.27,31100.0,7.8672,7.8672,7.8185,7.8463,31100.0
2009-02-05 15:35:00,11.27,11.3,11.25,11.28,19600.0,7.8463,7.8672,7.8324,7.8533,19600.0
2009-02-05 15:40:00,11.28,11.35,11.28,11.33,25300.0,7.8533,7.902,7.8533,7.8881,25300.0
2009-02-05 15:45:00,11.33,11.33,11.26,11.27,34700.0,7.8881,7.8881,7.8394,7.8463,34700.0
2009-02-05 15:50:00,11.28,11.32,11.27,11.31,28400.0,7.8533,7.8811,7.8463,7.8742,28400.0
2009-02-05 15:55:00,11.31,11.32,11.18,11.26,107400.0,7.8742,7.8811,7.7837,7.8394,107400.0
2009-02-06 09:30:00,12.12,13.81,12.12,13.03,407400.0,8.4381,9.6147,8.4381,9.0717,407400.0
2009-02-06 09:35:00,13.0,13.25,12.76,12.87,155000.0,9.0508,9.2248,8.8837,8.9603,155000.0
2009-02-06 09:40:00,12.88,13.02,12.8,12.94,130200.0,8.9672,9.0647,8.9115,9.009,130200.0
2009-02-06 09:45:00,12.94,13.31,12.93,13.13,157600.0,9.009,9.2666,9.002,9.1413,157600.0
2009-02-06 09:50:00,13.16,13.2,12.92,12.92,149900.0,9.1622,9.19,8.9951,8.9951,149900.0
2009-02-06 09:55:00,12.93,13.12,12.93,12.98,114300.0,9.002,9.1343,9.002,9.0369,114300.0
2009-02-06 10:00:00,12.99,13.08,12.93,12.94,109800.0,9.0438,9.1065,9.002,9.009,109800.0
2009-02-06 10:05:00,12.95,12.96,12.65,12.74,95800.0,9.016,9.0229,8.8071,8.8698,95800.0
2009-02-06 10:10:00,12.74,12.95,12.74,12.93,48500.0,8.8698,9.016,8.8698,9.002,48500.0
2009-02-06 10:15:00,12.93,12.95,12.84,12.89,52000.0,9.002,9.016,8.9394,8.9742,52000.0
2009-02-06 10:20:00,12.89,12.92,12.87,12.91,163600.0,8.9742,8.9951,8.9603,8.9881,163600.0
2009-02-06 10:25:00,12.91,12.95,12.89,12.9,98600.0,8.9881,9.016,8.9742,8.9812,98600.0
2009-02-06 10:30:00,12.9,13.07,12.89,13.07,196000.0,8.9812,9.0995,8.9742,9.0995,196000.0
2009-02-06 10:35:00,13.06,13.07,12.93,12.98,83900.0,9.0925,9.0995,9.002,9.0369,83900.0
2009-02-06 10:40:00,12.98,12.99,12.89,12.92,99400.0,9.0369,9.0438,8.9742,8.9951,99400.0
2009-02-06 10:45:00,12.93,12.95,12.9,12.93,70700.0,9.002,9.016,8.9812,9.002,70700.0
2009-02-06 10:50:00,12.94,13.0,12.92,12.98,49000.0,9.009,9.0508,8.9951,9.0369,49000.0
2009-02-06 10:55:00,12.99,13.02,12.97,13.0,63100.0,9.0438,9.0647,9.0299,9.0508,63100.0
2009-02-06 11:00:00,13.0,13.07,12.99,13.04,68800.0,9.0508,9.0995,9.0438,9.0786,68800.0
2009-02-06 11:05:00,13.03,13.1,13.01,13.04,66200.0,9.0717,9.1204,9.0577,9.0786,66200.0
2009-02-06 11:10:00,13.04,13.09,13.0,13.09,45200.0,9.0786,9.1134,9.0508,9.1134,45200.0
2009-02-06 11:15:00,13.09,13.11,13.03,13.06,46600.0,9.1134,9.1274,9.0717,9.0925,46600.0
2009-02-06 11:20:00,13.06,13.11,13.02,13.1,54300.0,9.0925,9.1274,9.0647,9.1204,54300.0
2009-02-06 11:25:00,13.1,13.18,13.07,13.16,56700.0,9.1204,9.1761,9.0995,9.1622,56700.0
2009-02-06 11:30:00,13.16,13.19,13.15,13.19,44700.0,9.1622,9.1831,9.1552,9.1831,44700.0
2009-02-06 11:35:00,13.19,13.29,13.19,13.25,55700.0,9.1831,9.2527,9.1831,9.2248,55700.0
2009-02-06 11:40:00,13.25,13.29,13.21,13.28,54400.0,9.2248,9.2527,9.197,9.2457,54400.0
2009-02-06 11:45:00,13.28,13.35,13.24,13.34,62700.0,9.2457,9.2944,9.2179,9.2875,62700.0
2009-02-06 11:50:00,13.34,13.44,13.33,13.42,38500.0,9.2875,9.3571,9.2805,9.3432,38500.0
2009-02-06 11:55:00,13.42,13.49,13.39,13.44,43400.0,9.3432,9.3919,9.3223,9.3571,43400.0
2009-02-06 12:00:00,13.43,13.43,13.33,13.35,41000.0,9.3501,9.3501,9.2805,9.2944,41000.0
2009-02-06 12:05:00,13.34,13.35,13.25,13.29,39300.0,9.2875,9.2944,9.2248,9.2527,39300.0
2009-02-06 12:10:00,13.29,13.3,13.18,13.19,50200.0,9.2527,9.2596,9.1761,9.1831,50200.0
2009-02-06 12:15:00,13.2,13.21,13.19,13.2,20800.0,9.19,9.197,9.1831,9.19,20800.0
2009-02-06 12:20:00,13.2,13.22,13.14,13.21,54000.0,9.19,9.2039,9.1482,9.197,54000.0
2009-02-06 12:25:00,13.2,13.21,13.16,13.17,23700.0,9.19,9.197,9.1622,9.1691,23700.0
2009-02-06 12:30:00,13.17,13.22,13.17,13.2,19500.0,9.1691,9.2039,9.1691,9.19,19500.0
2009-02-06 12:35:00,13.2,13.26,13.19,13.23,49200.0,9.19,9.2318,9.1831,9.2109,49200.0
2009-02-06 12:40:00,13.23,13.27,13.22,13.23,26900.0,9.2109,9.2388,9.2039,9.2109,26900.0
2009-02-06 12:45:00,13.23,13.24,13.2,13.21,25000.0,9.2109,9.2179,9.19,9.197,25000.0
2009-02-06 12:50:00,13.21,13.24,13.21,13.22,33600.0,9.197,9.2179,9.197,9.2039,33600.0
2009-02-06 12:55:00,13.22,13.24,13.2,13.2,28000.0,9.2039,9.2179,9.19,9.19,28000.0
2009-02-06 13:00:00,13.2,13.25,13.19,13.25,16400.0,9.19,9.2248,9.1831,9.2248,16400.0
2009-02-06 13:05:00,13.25,13.36,13.25,13.36,40600.0,9.2248,9.3014,9.2248,9.3014,40600.0
2009-02-06 13:10:00,13.36,13.39,13.35,13.38,9500.0,9.3014,9.3223,9.2944,9.3153,9500.0
2009-02-06 13:15:00,13.39,13.42,13.38,13.4,42700.0,9.3223,9.3432,9.3153,9.3293,42700.0
2009-02-06 13:20:00,13.4,13.41,13.37,13.38,34400.0,9.3293,9.3362,9.3084,9.3153,34400.0
2009-02-06 13:25:00,13.38,13.4,13.27,13.28,47800.0,9.3153,9.3293,9.2388,9.2457,47800.0
2009-02-06 13:30:00,13.28,13.29,13.23,13.24,47700.0,9.2457,9.2527,9.2109,9.2179,47700.0
2009-02-06 13:35:00,13.23,13.23,13.17,13.19,46600.0,9.2109,9.2109,9.1691,9.1831,46600.0
2009-02-06 13:40:00,13.19,13.2,13.12,13.13,41700.0,9.1831,9.19,9.1343,9.1413,41700.0
2009-02-06 13:45:00,13.14,13.22,13.14,13.17,26600.0,9.1482,9.2039,9.1482,9.1691,26600.0
2009-02-06 13:50:00,13.18,13.18,13.13,13.14,25800.0,9.1761,9.1761,9.1413,9.1482,25800.0
2009-02-06 13:55:00,13.14,13.19,13.14,13.19,26100.0,9.1482,9.1831,9.1482,9.1831,26100.0
2009-02-06 14:00:00,13.2,13.2,13.13,13.15,35000.0,9.19,9.19,9.1413,9.1552,35000.0
2009-02-06 14:05:00,13.14,13.15,13.14,13.15,14900.0,9.1482,9.1552,9.1482,9.1552,14900.0
2009-02-06 14:10:00,13.15,13.19,13.14,13.19,23500.0,9.1552,9.1831,9.1482,9.1831,23500.0
2009-02-06 14:15:00,13.19,13.21,13.11,13.13,23400.0,9.1831,9.197,9.1274,9.1413,23400.0
2009-02-06 14:20:00,13.13,13.18,13.12,13.13,29000.0,9.1413,9.1761,9.1343,9.1413,29000.0
2009-02-06 14:25:00,13.13,13.16,13.12,13.15,28100.0,9.1413,9.1622,9.1343,9.1552,28100.0
2009-02-06 14:30:00,13.15,13.17,13.13,13.16,31800.0,9.1552,9.1691,9.1413,9.1622,31800.0
2009-02-06 14:35:00,13.15,13.18,13.12,13.13,31100.0,9.1552,9.1761,9.1343,9.1413,31100.0
2009-02-06 14:40:00,13.13,13.15,13.04,13.05,49600.0,9.1413,9.1552,9.0786,9.0856,49600.0
2009-02-06 14:45:00,13.06,13.07,13.03,13.06,36500.0,9.0925,9.0995,9.0717,9.0925,36500.0
2009-02-06 14:50:00,13.05,13.05,12.99,13.03,47100.0,9.0856,9.0856,9.0438,9.0717,47100.0
2009-02-06 14:55:00,13.03,13.12,13.03,13.12,34100.0,9.0717,9.1343,9.0717,9.1343,34100.0
2009-02-06 15:00:00,13.12,13.14,13.05,13.05,46100.0,9.1343,9.1482,9.0856,9.0856,46100.0
2009-02-06 15:05:00,13.04,13.11,13.04,13.06,41100.0,9.0786,9.1274,9.0786,9.0925,41100.0
2009-02-06 15:10:00,13.06,13.11,13.04,13.11,60100.0,9.0925,9.1274,9.0786,9.1274,60100.0
2009-02-06 15:15:00,13.1,13.13,13.1,13.11,33100.0,9.1204,9.1413,9.1204,9.1274,33100.0
2009-02-06 15:20:00,13.11,13.17,13.11,13.15,41900.0,9.1274,9.1691,9.1274,9.1552,41900.0
2009-02-06 15:25:00,13.14,13.17,13.08,13.13,58800.0,9.1482,9.1691,9.1065,9.1413,58800.0
2009-02-06 15:30:00,13.14,13.15,13.13,13.15,52100.0,9.1482,9.1552,9.1413,9.1552,52100.0
2009-02-06 15:35:00,13.15,13.16,13.14,13.16,52000.0,9.1552,9.1622,9.1482,9.1622,52000.0
2009-02-06 15:40:00,13.15,13.22,13.15,13.18,92400.0,9.1552,9.2039,9.1552,9.1761,92400.0
2009-02-06 15:45:00,13.18,13.22,13.15,13.15,110600.0,9.1761,9.2039,9.1552,9.1552,110600.0
2009-02-06 15:50:00,13.16,13.23,13.16,13.17,112000.0,9.1622,9.2109,9.1622,9.1691,112000.0
2009-02-06 15:55:00,13.17,13.18,13.12,13.15,125900.0,9.1691,9.1761,9.1343,9.1552,125900.0
2009-02-09 09:30:00,12.98,13.13,12.85,12.86,29800.0,9.0369,9.1413,8.9463,8.9533,29800.0
2009-02-09 09:35:00,12.86,12.91,12.75,12.82,21300.0,8.9533,8.9881,8.8767,8.9255,21300.0
2009-02-09 09:40:00,12.83,12.95,12.81,12.9,15700.0,8.9324,9.016,8.9185,8.9812,15700.0
2009-02-09 09:45:00,12.9,13.06,12.89,13.04,35900.0,8.9812,9.0925,8.9742,9.0786,35900.0
2009-02-09 09:50:00,13.02,13.04,13.0,13.0,24900.0,9.0647,9.0786,9.0508,9.0508,24900.0
2009-02-09 09:55:00,13.01,13.04,13.0,13.01,36900.0,9.0577,9.0786,9.0508,9.0577,36900.0
2009-02-09 10:00:00,13.0,13.0,12.86,12.86,58100.0,9.0508,9.0508,8.9533,8.9533,58100.0
2009-02-09 10:05:00,12.83,12.94,12.73,12.9,61000.0,8.9324,9.009,8.8628,8.9812,61000.0
2009-02-09 10:10:00,12.9,12.96,12.89,12.93,38900.0,8.9812,9.0229,8.9742,9.002,38900.0
2009-02-09 10:15:00,12.93,13.0,12.93,12.96,11700.0,9.002,9.0508,9.002,9.0229,11700.0
2009-02-09 10:20:00,12.96,13.04,12.96,13.03,10600.0,9.0229,9.0786,9.0229,9.0717,10600.0
2009-02-09 10:25:00,13.04,13.04,12.99,13.01,14900.0,9.0786,9.0786,9.0438,9.0577,14900.0
2009-02-09 10:30:00,13.0,13.03,13.0,13.03,12700.0,9.0508,9.0717,9.0508,9.0717,12700.0
2009-02-09 10:35:00,13.03,13.13,13.03,13.11,16400.0,9.0717,9.1413,9.0717,9.1274,16400.0
2009-02-09 10:40:00,13.11,13.17,13.08,13.17,10800.0,9.1274,9.1691,9.1065,9.1691,10800.0
2009-02-09 10:45:00,13.19,13.25,13.15,13.25,14900.0,9.1831,9.2248,9.1552,9.2248,14900.0
2009-02-09 10:50:00,13.23,13.25,13.18,13.18,12700.0,9.2109,9.2248,9.1761,9.1761,12700.0
2009-02-09 10:55:00,13.18,13.26,13.15,13.26,15900.0,9.1761,9.2318,9.1552,9.2318,15900.0
2009-02-09 11:00:00,13.28,13.29,13.22,13.28,21900.0,9.2457,9.2527,9.2039,9.2457,21900.0
2009-02-09 11:05:00,13.29,13.32,13.27,13.3,31500.0,9.2527,9.2736,9.2388,9.2596,31500.0
2009-02-09 11:10:00,13.3,13.32,13.29,13.31,27600.0,9.2596,9.2736,9.2527,9.2666,27600.0
2009-02-09 11:15:00,13.31,13.32,13.31,13.31,30800.0,9.2666,9.2736,9.2666,9.2666,30800.0
2009-02-09 11:20:00,13.31,13.38,13.31,13.34,47900.0,9.2666,9.3153,9.2666,9.2875,47900.0
2009-02-09 11:25:00,13.33,13.38,13.33,13.35,25000.0,9.2805,9.3153,9.2805,9.2944,25000.0
2009-02-09 11:30:00,13.35,13.35,13.31,13.35,25000.0,9.2944,9.2944,9.2666,9.2944,25000.0
2009-02-09 11:35:00,13.35,13.39,13.34,13.38,20500.0,9.2944,9.3223,9.2875,9.3153,20500.0
2009-02-09 11:40:00,13.38,13.38,13.33,13.34,14800.0,9.3153,9.3153,9.2805,9.2875,14800.0
2009-02-09 11:45:00,13.34,13.34,13.24,13.24,19100.0,9.2875,9.2875,9.2179,9.2179,19100.0
2009-02-09 11:50:00,13.25,13.26,13.21,13.21,17300.0,9.2248,9.2318,9.197,9.197,17300.0
2009-02-09 11:55:00,13.22,13.22,13.16,13.17,25900.0,9.2039,9.2039,9.1622,9.1691,25900.0
2009-02-09 12:00:00,13.17,13.19,13.12,13.13,32000.0,9.1691,9.1831,9.1343,9.1413,32000.0
2009-02-09 12:05:00,13.12,13.12,13.03,13.04,41100.0,9.1343,9.1343,9.0717,9.0786,41100.0
2009-02-09 12:10:00,13.04,13.08,13.02,13.05,36800.0,9.0786,9.1065,9.0647,9.0856,36800.0
2009-02-09 12:15:00,13.05,13.12,13.05,13.11,15300.0,9.0856,9.1343,9.0856,9.1274,15300.0
2009-02-09 12:20:00,13.12,13.13,13.03,13.04,13400.0,9.1343,9.1413,9.0717,9.0786,13400.0
2009-02-09 12:25:00,13.05,13.16,13.04,13.16,14300.0,9.0856,9.1622,9.0786,9.1622,14300.0
2009-02-09 12:30:00,13.15,13.15,13.1,13.11,15300.0,9.1552,9.1552,9.1204,9.1274,15300.0
2009-02-09 12:35:00,13.11,13.11,13.06,13.07,24100.0,9.1274,9.1274,9.0925,9.0995,24100.0
2009-02-09 12:40:00,13.07,13.09,13.03,13.04,32000.0,9.0995,9.1134,9.0717,9.0786,32000.0
2009-02-09 12:45:00,13.04,13.08,13.03,13.08,26100.0,9.0786,9.1065,9.0717,9.1065,26100.0
2009-02-09 12:50:00,13.07,13.12,13.07,13.11,27100.0,9.0995,9.1343,9.0995,9.1274,27100.0
2009-02-09 12:55:00,13.12,13.14,13.1,13.13,22700.0,9.1343,9.1482,9.1204,9.1413,22700.0
2009-02-09 13:00:00,13.12,13.17,13.12,13.15,21700.0,9.1343,9.1691,9.1343,9.1552,21700.0
2009-02-09 13:05:00,13.16,13.18,13.16,13.17,9700.0,9.1622,9.1761,9.1622,9.1691,9700.0
2009-02-09 13:10:00,13.17,13.17,13.16,13.17,8800.0,9.1691,9.1691,9.1622,9.1691,8800.0
2009-02-09 13:15:00,13.16,13.17,13.12,13.12,9700.0,9.1622,9.1691,9.1343,9.1343,9700.0
2009-02-09 13:20:00,13.12,13.12,13.09,13.09,10700.0,9.1343,9.1343,9.1134,9.1134,10700.0
2009-02-09 13:25:00,13.1,13.1,13.09,13.1,7300.0,9.1204,9.1204,9.1134,9.1204,7300.0
2009-02-09 13:30:00,13.1,13.11,13.03,13.04,31000.0,9.1204,9.1274,9.0717,9.0786,31000.0
2009-02-09 13:35:00,13.04,13.05,13.0,13.05,28400.0,9.0786,9.0856,9.0508,9.0856,28400.0
2009-02-09 13:40:00,13.05,13.08,13.01,13.08,28400.0,9.0856,9.1065,9.0577,9.1065,28400.0
2009-02-09 13:45:00,13.08,13.08,13.07,13.08,4700.0,9.1065,9.1065,9.0995,9.1065,4700.0
2009-02-09 13:50:00,13.07,13.07,13.05,13.06,10400.0,9.0995,9.0995,9.0856,9.0925,10400.0
2009-02-09 13:55:00,13.07,13.1,13.05,13.1,6800.0,9.0995,9.1204,9.0856,9.1204,6800.0
2009-02-09 14:00:00,13.09,13.14,13.09,13.12,24100.0,9.1134,9.1482,9.1134,9.1343,24100.0
2009-02-09 14:05:00,13.13,13.13,13.12,13.13,6900.0,9.1413,9.1413,9.1343,9.1413,6900.0
2009-02-09 14:10:00,13.14,13.14,13.06,13.06,9800.0,9.1482,9.1482,9.0925,9.0925,9800.0
2009-02-09 14:15:00,13.06,13.06,13.02,13.05,12000.0,9.0925,9.0925,9.0647,9.0856,12000.0
2009-02-09 14:20:00,13.06,13.09,13.06,13.07,11100.0,9.0925,9.1134,9.0925,9.0995,11100.0
2009-02-09 14:25:00,13.06,13.06,13.0,13.03,20700.0,9.0925,9.0925,9.0508,9.0717,20700.0
2009-02-09 14:30:00,13.02,13.02,13.0,13.02,20100.0,9.0647,9.0647,9.0508,9.0647,20100.0
2009-02-09 14:35:00,13.01,13.05,13.0,13.04,40300.0,9.0577,9.0856,9.0508,9.0786,40300.0
2009-02-09 14:40:00,13.04,13.07,13.01,13.01,14700.0,9.0786,9.0995,9.0577,9.0577,14700.0
2009-02-09 14:45:00,13.01,13.02,12.98,13.01,29800.0,9.0577,9.0647,9.0369,9.0577,29800.0
2009-02-09 14:50:00,13.02,13.06,13.01,13.05,11200.0,9.0647,9.0925,9.0577,9.0856,11200.0
2009-02-09 14:55:00,13.05,13.07,13.04,13.06,12100.0,9.0856,9.0995,9.0786,9.0925,12100.0
2009-02-09 15:00:00,13.06,13.08,13.04,13.04,19300.0,9.0925,9.1065,9.0786,9.0786,19300.0
2009-02-09 15:05:00,13.03,13.05,13.01,13.01,12200.0,9.0717,9.0856,9.0577,9.0577,12200.0
2009-02-09 15:10:00,13.01,13.06,12.98,13.06,36500.0,9.0577,9.0925,9.0369,9.0925,36500.0
2009-02-09 15:15:00,13.06,13.1,13.06,13.09,43100.0,9.0925,9.1204,9.0925,9.1134,43100.0
2009-02-09 15:20:00,13.09,13.12,13.08,13.11,32000.0,9.1134,9.1343,9.1065,9.1274,32000.0
2009-02-09 15:25:00,13.11,13.12,13.08,13.09,22700.0,9.1274,9.1343,9.1065,9.1134,22700.0
2009-02-09 15:30:00,13.1,13.14,13.08,13.09,30700.0,9.1204,9.1482,9.1065,9.1134,30700.0
2009-02-09 15:35:00,13.09,13.14,13.07,13.07,29700.0,9.1134,9.1482,9.0995,9.0995,29700.0
2009-02-09 15:40:00,13.07,13.09,13.03,13.05,27400.0,9.0995,9.1134,9.0717,9.0856,27400.0
2009-02-09 15:45:00,13.05,13.07,13.02,13.05,41100.0,9.0856,9.0995,9.0647,9.0856,41100.0
2009-02-09 15:50:00,13.05,13.05,13.02,13.02,50500.0,9.0856,9.0856,9.0647,9.0647,50500.0
2009-02-09 15:55:00,13.02,13.05,13.01,13.02,85200.0,9.0647,9.0856,9.0577,9.0647,85200.0
2009-02-10 09:30:00,12.73,12.9,12.73,12.87,23200.0,8.8628,8.9812,8.8628,8.9603,23200.0
2009-02-10 09:35:00,12.9,13.12,12.9,13.11,25200.0,8.9812,9.1343,8.9812,9.1274,25200.0
2009-02-10 09:40:00,13.12,13.14,13.05,13.09,20600.0,9.1343,9.1482,9.0856,9.1134,20600.0
2009-02-10 09:45:00,13.11,13.23,13.1,13.22,30100.0,9.1274,9.2109,9.1204,9.2039,30100.0
2009-02-10 09:50:00,13.22,13.3,13.2,13.26,12800.0,9.2039,9.2596,9.19,9.2318,12800.0
2009-02-10 09:55:00,13.26,13.26,13.09,13.13,11000.0,9.2318,9.2318,9.1134,9.1413,11000.0
2009-02-10 10:00:00,13.13,13.15,13.05,13.15,19100.0,9.1413,9.1552,9.0856,9.1552,19100.0
2009-02-10 10:05:00,13.15,13.15,13.05,13.05,19100.0,9.1552,9.1552,9.0856,9.0856,19100.0
2009-02-10 10:10:00,13.06,13.07,12.92,12.96,29800.0,9.0925,9.0995,8.9951,9.0229,29800.0
2009-02-10 10:15:00,12.96,12.96,12.85,12.85,27600.0,9.0229,9.0229,8.9463,8.9463,27600.0
2009-02-10 10:20:00,12.82,12.83,12.73,12.77,37600.0,8.9255,8.9324,8.8628,8.8906,37600.0
2009-02-10 10:25:00,12.74,12.74,12.66,12.73,24000.0,8.8698,8.8698,8.8141,8.8628,24000.0
2009-02-10 10:30:00,12.74,12.85,12.71,12.81,20700.0,8.8698,8.9463,8.8489,8.9185,20700.0
2009-02-10 10:35:00,12.8,12.8,12.72,12.75,28600.0,8.9115,8.9115,8.8558,8.8767,28600.0
2009-02-10 10:40:00,12.75,12.82,12.72,12.72,34300.0,8.8767,8.9255,8.8558,8.8558,34300.0
2009-02-10 10:45:00,12.73,12.79,12.72,12.77,23600.0,8.8628,8.9046,8.8558,8.8906,23600.0
2009-02-10 10:50:00,12.77,12.79,12.71,12.74,19100.0,8.8906,8.9046,8.8489,8.8698,19100.0
2009-02-10 10:55:00,12.74,12.82,12.73,12.79,21800.0,8.8698,8.9255,8.8628,8.9046,21800.0
2009-02-10 11:00:00,12.79,12.97,12.77,12.93,74700.0,8.9046,9.0299,8.8906,9.002,74700.0
2009-02-10 11:05:00,12.93,12.94,12.61,12.72,48900.0,9.002,9.009,8.7793,8.8558,48900.0
2009-02-10 11:10:00,12.72,12.73,12.55,12.56,34300.0,8.8558,8.8628,8.7375,8.7444,34300.0
2009-02-10 11:15:00,12.57,12.64,12.53,12.58,29500.0,8.7514,8.8001,8.7236,8.7584,29500.0
2009-02-10 11:20:00,12.59,12.75,12.59,12.63,43800.0,8.7653,8.8767,8.7653,8.7932,43800.0
2009-02-10 11:25:00,12.63,12.7,12.55,12.68,29200.0,8.7932,8.8419,8.7375,8.828,29200.0
2009-02-10 11:30:00,12.68,12.68,12.4,12.42,44400.0,8.828,8.828,8.633,8.647,44400.0
2009-02-10 11:35:00,12.4,12.42,12.29,12.35,28300.0,8.633,8.647,8.5565,8.5982,28300.0
2009-02-10 11:40:00,12.33,12.48,12.27,12.47,30300.0,8.5843,8.6887,8.5425,8.6818,30300.0
2009-02-10 11:45:00,12.47,12.47,12.33,12.46,36700.0,8.6818,8.6818,8.5843,8.6748,36700.0
2009-02-10 11:50:00,12.47,12.53,12.4,12.51,18500.0,8.6818,8.7236,8.633,8.7096,18500.0
2009-02-10 11:55:00,12.49,12.54,12.42,12.54,27700.0,8.6957,8.7305,8.647,8.7305,27700.0
2009-02-10 12:00:00,12.54,12.56,12.45,12.53,30000.0,8.7305,8.7444,8.6679,8.7236,30000.0
2009-02-10 12:05:00,12.52,12.56,12.47,12.5,17000.0,8.7166,8.7444,8.6818,8.7027,17000.0
2009-02-10 12:10:00,12.53,12.66,12.52,12.64,30600.0,8.7236,8.8141,8.7166,8.8001,30600.0
2009-02-10 12:15:00,12.64,12.68,12.6,12.61,10400.0,8.8001,8.828,8.7723,8.7793,10400.0
2009-02-10 12:20:00,12.58,12.58,12.48,12.51,14300.0,8.7584,8.7584,8.6887,8.7096,14300.0
2009-02-10 12:25:00,12.53,12.54,12.46,12.47,22700.0,8.7236,8.7305,8.6748,8.6818,22700.0
2009-02-10 12:30:00,12.47,12.48,12.41,12.46,20000.0,8.6818,8.6887,8.64,8.6748,20000.0
2009-02-10 12:35:00,12.44,12.53,12.4,12.49,23000.0,8.6609,8.7236,8.633,8.6957,23000.0
2009-02-10 12:40:00,12.51,12.55,12.46,12.51,20500.0,8.7096,8.7375,8.6748,8.7096,20500.0
2009-02-10 12:45:00,12.52,12.52,12.45,12.48,19200.0,8.7166,8.7166,8.6679,8.6887,19200.0
2009-02-10 12:50:00,12.49,12.55,12.48,12.5,9500.0,8.6957,8.7375,8.6887,8.7027,9500.0
2009-02-10 12:55:00,12.5,12.51,12.41,12.42,13000.0,8.7027,8.7096,8.64,8.647,13000.0
2009-02-10 13:00:00,12.41,12.41,12.33,12.34,36200.0,8.64,8.64,8.5843,8.5913,36200.0
2009-02-10 13:05:00,12.33,12.37,12.28,12.35,35100.0,8.5843,8.6122,8.5495,8.5982,35100.0
2009-02-10 13:10:00,12.35,12.36,12.26,12.28,29200.0,8.5982,8.6052,8.5356,8.5495,29200.0
2009-02-10 13:15:00,12.28,12.29,12.19,12.22,22000.0,8.5495,8.5565,8.4868,8.5077,22000.0
2009-02-10 13:20:00,12.22,12.22,12.09,12.17,31400.0,8.5077,8.5077,8.4172,8.4729,31400.0
2009-02-10 13:25:00,12.18,12.22,12.09,12.17,35600.0,8.4799,8.5077,8.4172,8.4729,35600.0
2009-02-10 13:30:00,12.17,12.23,12.15,12.23,31300.0,8.4729,8.5147,8.459,8.5147,31300.0
2009-02-10 13:35:00,12.21,12.31,12.21,12.27,44600.0,8.5008,8.5704,8.5008,8.5425,44600.0
2009-02-10 13:40:00,12.28,12.31,12.27,12.29,29200.0,8.5495,8.5704,8.5425,8.5565,29200.0
2009-02-10 13:45:00,12.29,12.29,12.2,12.23,44900.0,8.5565,8.5565,8.4938,8.5147,44900.0
2009-02-10 13:50:00,12.24,12.29,12.23,12.23,43600.0,8.5217,8.5565,8.5147,8.5147,43600.0
2009-02-10 13:55:00,12.24,12.29,12.23,12.27,38400.0,8.5217,8.5565,8.5147,8.5425,38400.0
2009-02-10 14:00:00,12.26,12.34,12.25,12.33,39900.0,8.5356,8.5913,8.5286,8.5843,39900.0
2009-02-10 14:05:00,12.34,12.37,12.25,12.26,24500.0,8.5913,8.6122,8.5286,8.5356,24500.0
2009-02-10 14:10:00,12.26,12.26,12.19,12.2,35800.0,8.5356,8.5356,8.4868,8.4938,35800.0
2009-02-10 14:15:00,12.19,12.19,12.12,12.16,27500.0,8.4868,8.4868,8.4381,8.466,27500.0
2009-02-10 14:20:00,12.16,12.16,12.06,12.1,41900.0,8.466,8.466,8.3963,8.4242,41900.0
2009-02-10 14:25:00,12.1,12.1,12.0,12.04,43800.0,8.4242,8.4242,8.3546,8.3824,43800.0
2009-02-10 14:30:00,12.04,12.04,11.96,12.01,53300.0,8.3824,8.3824,8.3267,8.3615,53300.0
2009-02-10 14:35:00,12.0,12.05,12.0,12.05,35800.0,8.3546,8.3894,8.3546,8.3894,35800.0
2009-02-10 14:40:00,12.06,12.19,12.06,12.08,82800.0,8.3963,8.4868,8.3963,8.4103,82800.0
2009-02-10 14:45:00,12.08,12.1,12.03,12.03,48100.0,8.4103,8.4242,8.3754,8.3754,48100.0
2009-02-10 14:50:00,12.04,12.05,12.01,12.01,51900.0,8.3824,8.3894,8.3615,8.3615,51900.0
2009-02-10 14:55:00,12.0,12.05,12.0,12.03,48000.0,8.3546,8.3894,8.3546,8.3754,48000.0
2009-02-10 15:00:00,12.04,12.22,12.04,12.21,87500.0,8.3824,8.5077,8.3824,8.5008,87500.0
2009-02-10 15:05:00,12.21,12.21,12.13,12.17,43700.0,8.5008,8.5008,8.4451,8.4729,43700.0
2009-02-10 15:10:00,12.17,12.17,12.1,12.12,47200.0,8.4729,8.4729,8.4242,8.4381,47200.0
2009-02-10 15:15:00,12.12,12.16,12.09,12.11,54400.0,8.4381,8.466,8.4172,8.4311,54400.0
2009-02-10 15:20:00,12.11,12.15,12.06,12.15,35200.0,8.4311,8.459,8.3963,8.459,35200.0
2009-02-10 15:25:00,12.15,12.26,12.15,12.21,65300.0,8.459,8.5356,8.459,8.5008,65300.0
2009-02-10 15:30:00,12.21,12.27,12.19,12.2,62200.0,8.5008,8.5425,8.4868,8.4938,62200.0
2009-02-10 15:35:00,12.21,12.24,12.14,12.16,41700.0,8.5008,8.5217,8.452,8.466,41700.0
2009-02-10 15:40:00,12.16,12.2,12.1,12.19,51200.0,8.466,8.4938,8.4242,8.4868,51200.0
2009-02-10 15:45:00,12.19,12.28,12.15,12.23,77500.0,8.4868,8.5495,8.459,8.5147,77500.0
2009-02-10 15:50:00,12.23,12.28,12.17,12.19,95000.0,8.5147,8.5495,8.4729,8.4868,95000.0
2009-02-10 15:55:00,12.18,12.24,12.18,12.24,70000.0,8.4799,8.5217,8.4799,8.5217,70000.0
2009-02-11 09:30:00,12.2,12.43,12.17,12.29,14200.0,8.4938,8.6539,8.4729,8.5565,14200.0
2009-02-11 09:35:00,12.3,12.34,12.09,12.15,26600.0,8.5634,8.5913,8.4172,8.459,26600.0
2009-02-11 09:40:00,12.14,12.18,12.07,12.11,24000.0,8.452,8.4799,8.4033,8.4311,24000.0
2009-02-11 09:45:00,12.11,12.21,12.1,12.2,19700.0,8.4311,8.5008,8.4242,8.4938,19700.0
2009-02-11 09:50:00,12.19,12.24,12.12,12.2,21600.0,8.4868,8.5217,8.4381,8.4938,21600.0
2009-02-11 09:55:00,12.2,12.2,12.09,12.09,26900.0,8.4938,8.4938,8.4172,8.4172,26900.0
2009-02-11 10:00:00,12.08,12.1,12.0,12.04,17000.0,8.4103,8.4242,8.3546,8.3824,17000.0
2009-02-11 10:05:00,12.03,12.05,11.98,12.0,26900.0,8.3754,8.3894,8.3406,8.3546,26900.0
2009-02-11 10:10:00,12.01,12.04,11.97,11.99,13900.0,8.3615,8.3824,8.3337,8.3476,13900.0
2009-02-11 10:15:00,11.97,11.98,11.83,11.9,15700.0,8.3337,8.3406,8.2362,8.2849,15700.0
2009-02-11 10:20:00,11.9,11.9,11.81,11.87,19200.0,8.2849,8.2849,8.2223,8.2641,19200.0
2009-02-11 10:25:00,11.87,11.9,11.74,11.75,16600.0,8.2641,8.2849,8.1735,8.1805,16600.0
2009-02-11 10:30:00,11.75,11.75,11.62,11.72,37500.0,8.1805,8.1805,8.09,8.1596,37500.0
2009-02-11 10:35:00,11.73,11.76,11.69,11.7,35700.0,8.1666,8.1875,8.1387,8.1457,35700.0
2009-02-11 10:40:00,11.7,11.84,11.69,11.83,13700.0,8.1457,8.2432,8.1387,8.2362,13700.0
2009-02-11 10:45:00,11.84,11.9,11.82,11.9,25100.0,8.2432,8.2849,8.2292,8.2849,25100.0
2009-02-11 10:50:00,11.9,11.97,11.9,11.96,27000.0,8.2849,8.3337,8.2849,8.3267,27000.0
2009-02-11 10:55:00,11.95,12.02,11.95,11.99,26300.0,8.3198,8.3685,8.3198,8.3476,26300.0
2009-02-11 11:00:00,11.99,11.99,11.9,11.97,27400.0,8.3476,8.3476,8.2849,8.3337,27400.0
2009-02-11 11:05:00,11.97,12.0,11.89,11.9,12500.0,8.3337,8.3546,8.278,8.2849,12500.0
2009-02-11 11:10:00,11.9,12.04,11.89,12.01,22600.0,8.2849,8.3824,8.278,8.3615,22600.0
2009-02-11 11:15:00,12.01,12.07,11.96,11.97,34900.0,8.3615,8.4033,8.3267,8.3337,34900.0
2009-02-11 11:20:00,11.97,12.01,11.95,12.01,14900.0,8.3337,8.3615,8.3198,8.3615,14900.0
2009-02-11 11:25:00,12.01,12.03,12.0,12.01,14000.0,8.3615,8.3754,8.3546,8.3615,14000.0
2009-02-11 11:30:00,12.0,12.03,11.98,11.98,21800.0,8.3546,8.3754,8.3406,8.3406,21800.0
2009-02-11 11:35:00,11.97,11.97,11.91,11.91,17500.0,8.3337,8.3337,8.2919,8.2919,17500.0
2009-02-11 11:40:00,11.9,11.93,11.82,11.93,36300.0,8.2849,8.3058,8.2292,8.3058,36300.0
2009-02-11 11:45:00,11.93,11.94,11.86,11.88,11500.0,8.3058,8.3128,8.2571,8.271,11500.0
2009-02-11 11:50:00,11.87,11.89,11.87,11.89,12400.0,8.2641,8.278,8.2641,8.278,12400.0
2009-02-11 11:55:00,11.9,11.92,11.88,11.88,9700.0,8.2849,8.2989,8.271,8.271,9700.0
2009-02-11 12:00:00,11.88,11.9,11.87,11.9,22300.0,8.271,8.2849,8.2641,8.2849,22300.0
2009-02-11 12:05:00,11.9,11.9,11.89,11.9,13400.0,8.2849,8.2849,8.278,8.2849,13400.0
2009-02-11 12:10:00,11.91,11.92,11.87,11.87,17300.0,8.2919,8.2989,8.2641,8.2641,17300.0
2009-02-11 12:15:00,11.87,11.91,11.85,11.91,12900.0,8.2641,8.2919,8.2501,8.2919,12900.0
2009-02-11 12:20:00,11.9,11.96,11.9,11.94,16800.0,8.2849,8.3267,8.2849,8.3128,16800.0
2009-02-11 12:25:00,11.94,11.95,11.94,11.95,7500.0,8.3128,8.3198,8.3128,8.3198,7500.0
2009-02-11 12:30:00,11.95,11.95,11.92,11.93,16400.0,8.3198,8.3198,8.2989,8.3058,16400.0
2009-02-11 12:35:00,11.93,11.98,11.9,11.98,17100.0,8.3058,8.3406,8.2849,8.3406,17100.0
2009-02-11 12:40:00,11.98,12.01,11.98,12.0,16100.0,8.3406,8.3615,8.3406,8.3546,16100.0
2009-02-11 12:45:00,12.0,12.04,12.0,12.03,10200.0,8.3546,8.3824,8.3546,8.3754,10200.0
2009-02-11 12:50:00,12.03,12.05,12.01,12.01,11300.0,8.3754,8.3894,8.3615,8.3615,11300.0
2009-02-11 12:55:00,12.0,12.01,11.94,11.96,83100.0,8.3546,8.3615,8.3128,8.3267,83100.0
2009-02-11 13:00:00,11.96,12.05,11.96,12.03,7400.0,8.3267,8.3894,8.3267,8.3754,7400.0
2009-02-11 13:05:00,12.03,12.05,11.96,11.98,19800.0,8.3754,8.3894,8.3267,8.3406,19800.0
2009-02-11 13:10:00,11.98,12.04,11.98,12.04,6400.0,8.3406,8.3824,8.3406,8.3824,6400.0
2009-02-11 13:15:00,12.05,12.05,12.01,12.02,8800.0,8.3894,8.3894,8.3615,8.3685,8800.0
2009-02-11 13:20:00,12.03,12.06,12.01,12.02,6700.0,8.3754,8.3963,8.3615,8.3685,6700.0
2009-02-11 13:25:00,12.02,12.03,12.0,12.03,6800.0,8.3685,8.3754,8.3546,8.3754,6800.0
2009-02-11 13:30:00,12.04,12.04,11.98,11.98,6900.0,8.3824,8.3824,8.3406,8.3406,6900.0
2009-02-11 13:35:00,11.99,11.99,11.96,11.98,27700.0,8.3476,8.3476,8.3267,8.3406,27700.0
2009-02-11 13:40:00,11.98,11.98,11.91,11.91,9400.0,8.3406,8.3406,8.2919,8.2919,9400.0
2009-02-11 13:45:00,11.91,11.91,11.81,11.84,28200.0,8.2919,8.2919,8.2223,8.2432,28200.0
2009-02-11 13:50:00,11.83,11.85,11.8,11.84,13000.0,8.2362,8.2501,8.2153,8.2432,13000.0
2009-02-11 13:55:00,11.84,11.84,11.81,11.82,9000.0,8.2432,8.2432,8.2223,8.2292,9000.0
2009-02-11 14:00:00,11.83,11.87,11.83,11.87,12400.0,8.2362,8.2641,8.2362,8.2641,12400.0
2009-02-11 14:05:00,11.86,11.9,11.86,11.9,6000.0,8.2571,8.2849,8.2571,8.2849,6000.0
2009-02-11 14:10:00,11.9,11.92,11.82,11.84,16600.0,8.2849,8.2989,8.2292,8.2432,16600.0
2009-02-11 14:15:00,11.85,11.85,11.8,11.82,11800.0,8.2501,8.2501,8.2153,8.2292,11800.0
2009-02-11 14:20:00,11.82,11.85,11.78,11.85,21300.0,8.2292,8.2501,8.2014,8.2501,21300.0
2009-02-11 14:25:00,11.86,11.9,11.84,11.86,46800.0,8.2571,8.2849,8.2432,8.2571,46800.0
2009-02-11 14:30:00,11.85,11.9,11.84,11.87,15800.0,8.2501,8.2849,8.2432,8.2641,15800.0
2009-02-11 14:35:00,11.88,11.96,11.88,11.96,16300.0,8.271,8.3267,8.271,8.3267,16300.0
2009-02-11 14:40:00,11.97,12.0,11.96,11.99,8200.0,8.3337,8.3546,8.3267,8.3476,8200.0
2009-02-11 14:45:00,11.99,12.01,11.97,11.97,11400.0,8.3476,8.3615,8.3337,8.3337,11400.0
2009-02-11 14:50:00,11.97,12.08,11.97,12.06,54800.0,8.3337,8.4103,8.3337,8.3963,54800.0
2009-02-11 14:55:00,12.06,12.16,12.05,12.14,36500.0,8.3963,8.466,8.3894,8.452,36500.0
2009-02-11 15:00:00,12.14,12.15,12.04,12.05,38900.0,8.452,8.459,8.3824,8.3894,38900.0
2009-02-11 15:05:00,12.05,12.13,12.03,12.03,26900.0,8.3894,8.4451,8.3754,8.3754,26900.0
2009-02-11 15:10:00,12.03,12.1,12.03,12.09,16900.0,8.3754,8.4242,8.3754,8.4172,16900.0
2009-02-11 15:15:00,12.08,12.13,12.05,12.05,28300.0,8.4103,8.4451,8.3894,8.3894,28300.0
2009-02-11 15:20:00,12.05,12.08,12.02,12.06,27700.0,8.3894,8.4103,8.3685,8.3963,27700.0
2009-02-11 15:25:00,12.06,12.06,11.98,12.01,22900.0,8.3963,8.3963,8.3406,8.3615,22900.0
2009-02-11 15:30:00,12.01,12.07,11.91,11.92,34400.0,8.3615,8.4033,8.2919,8.2989,34400.0
2009-02-11 15:35:00,11.92,11.98,11.91,11.92,21200.0,8.2989,8.3406,8.2919,8.2989,21200.0
2009-02-11 15:40:00,11.92,11.94,11.9,11.92,19800.0,8.2989,8.3128,8.2849,8.2989,19800.0
2009-02-11 15:45:00,11.92,11.97,11.9,11.93,26700.0,8.2989,8.3337,8.2849,8.3058,26700.0
2009-02-11 15:50:00,11.93,11.96,11.9,11.96,27700.0,8.3058,8.3267,8.2849,8.3267,27700.0
2009-02-11 15:55:00,11.97,11.98,11.93,11.97,47600.0,8.3337,8.3406,8.3058,8.3337,47600.0
2009-02-12 09:30:00,11.57,11.9,11.57,11.72,16400.0,8.0552,8.2849,8.0552,8.1596,16400.0
2009-02-12 09:35:00,11.71,11.73,11.65,11.69,6600.0,8.1527,8.1666,8.1109,8.1387,6600.0
2009-02-12 09:40:00,11.72,11.72,11.59,11.64,12800.0,8.1596,8.1596,8.0691,8.1039,12800.0
2009-02-12 09:45:00,11.62,11.8,11.6,11.75,16600.0,8.09,8.2153,8.0761,8.1805,16600.0
2009-02-12 09:50:00,11.72,11.76,11.7,11.76,22800.0,8.1596,8.1875,8.1457,8.1875,22800.0
2009-02-12 09:55:00,11.76,11.78,11.73,11.78,12700.0,8.1875,8.2014,8.1666,8.2014,12700.0
2009-02-12 10:00:00,11.76,11.77,11.68,11.73,19100.0,8.1875,8.1944,8.1318,8.1666,19100.0
2009-02-12 10:05:00,11.74,11.81,11.73,11.8,9900.0,8.1735,8.2223,8.1666,8.2153,9900.0
2009-02-12 10:10:00,11.81,11.86,11.79,11.83,7400.0,8.2223,8.2571,8.2084,8.2362,7400.0
2009-02-12 10:15:00,11.82,11.83,11.73,11.74,9100.0,8.2292,8.2362,8.1666,8.1735,9100.0
2009-02-12 10:20:00,11.74,11.77,11.73,11.77,12500.0,8.1735,8.1944,8.1666,8.1944,12500.0
2009-02-12 10:25:00,11.79,11.86,11.72,11.85,18200.0,8.2084,8.2571,8.1596,8.2501,18200.0
2009-02-12 10:30:00,11.84,11.85,11.79,11.84,17800.0,8.2432,8.2501,8.2084,8.2432,17800.0
2009-02-12 10:35:00,11.83,11.9,11.83,11.9,30400.0,8.2362,8.2849,8.2362,8.2849,30400.0
2009-02-12 10:40:00,11.9,11.97,11.86,11.97,31800.0,8.2849,8.3337,8.2571,8.3337,31800.0
2009-02-12 10:45:00,11.97,12.04,11.96,12.02,17500.0,8.3337,8.3824,8.3267,8.3685,17500.0
2009-02-12 10:50:00,12.02,12.02,11.96,12.01,12100.0,8.3685,8.3685,8.3267,8.3615,12100.0
2009-02-12 10:55:00,12.01,12.04,12.0,12.04,14400.0,8.3615,8.3824,8.3546,8.3824,14400.0
2009-02-12 11:00:00,12.05,12.05,12.0,12.02,17500.0,8.3894,8.3894,8.3546,8.3685,17500.0
2009-02-12 11:05:00,12.03,12.13,12.03,12.13,20800.0,8.3754,8.4451,8.3754,8.4451,20800.0
2009-02-12 11:10:00,12.13,12.16,12.09,12.14,29500.0,8.4451,8.466,8.4172,8.452,29500.0
2009-02-12 11:15:00,12.13,12.13,12.01,12.06,30900.0,8.4451,8.4451,8.3615,8.3963,30900.0
2009-02-12 11:20:00,12.06,12.1,12.0,12.1,18300.0,8.3963,8.4242,8.3546,8.4242,18300.0
2009-02-12 11:25:00,12.1,12.12,12.09,12.1,12700.0,8.4242,8.4381,8.4172,8.4242,12700.0
2009-02-12 11:30:00,12.11,12.22,12.1,12.22,36000.0,8.4311,8.5077,8.4242,8.5077,36000.0
2009-02-12 11:35:00,12.21,12.22,12.18,12.22,20600.0,8.5008,8.5077,8.4799,8.5077,20600.0
2009-02-12 11:40:00,12.22,12.36,12.22,12.35,35200.0,8.5077,8.6052,8.5077,8.5982,35200.0
2009-02-12 11:45:00,12.35,12.38,12.28,12.31,22300.0,8.5982,8.6191,8.5495,8.5704,22300.0
2009-02-12 11:50:00,12.31,12.33,12.28,12.31,18100.0,8.5704,8.5843,8.5495,8.5704,18100.0
2009-02-12 11:55:00,12.3,12.32,12.24,12.26,15600.0,8.5634,8.5773,8.5217,8.5356,15600.0
2009-02-12 12:00:00,12.25,12.34,12.25,12.34,18200.0,8.5286,8.5913,8.5286,8.5913,18200.0
2009-02-12 12:05:00,12.34,12.35,12.26,12.26,13200.0,8.5913,8.5982,8.5356,8.5356,13200.0
2009-02-12 12:10:00,12.25,12.25,12.19,12.19,6300.0,8.5286,8.5286,8.4868,8.4868,6300.0
2009-02-12 12:15:00,12.19,12.22,12.18,12.19,5900.0,8.4868,8.5077,8.4799,8.4868,5900.0
2009-02-12 12:20:00,12.2,12.2,12.15,12.17,6900.0,8.4938,8.4938,8.459,8.4729,6900.0
2009-02-12 12:25:00,12.16,12.23,12.16,12.22,13100.0,8.466,8.5147,8.466,8.5077,13100.0
2009-02-12 12:30:00,12.22,12.23,12.22,12.23,6700.0,8.5077,8.5147,8.5077,8.5147,6700.0
2009-02-12 12:35:00,12.23,12.23,12.21,12.23,4700.0,8.5147,8.5147,8.5008,8.5147,4700.0
2009-02-12 12:40:00,12.22,12.24,12.22,12.24,17600.0,8.5077,8.5217,8.5077,8.5217,17600.0
2009-02-12 12:45:00,12.24,12.24,12.2,12.21,9500.0,8.5217,8.5217,8.4938,8.5008,9500.0
2009-02-12 12:50:00,12.2,12.21,12.2,12.2,4800.0,8.4938,8.5008,8.4938,8.4938,4800.0
2009-02-12 12:55:00,12.19,12.24,12.19,12.2,6800.0,8.4868,8.5217,8.4868,8.4938,6800.0
2009-02-12 13:00:00,12.19,12.19,12.14,12.15,14200.0,8.4868,8.4868,8.452,8.459,14200.0
2009-02-12 13:05:00,12.14,12.14,12.12,12.13,3200.0,8.452,8.452,8.4381,8.4451,3200.0
2009-02-12 13:10:00,12.13,12.19,12.12,12.14,20900.0,8.4451,8.4868,8.4381,8.452,20900.0
2009-02-12 13:15:00,12.14,12.17,12.11,12.13,14300.0,8.452,8.4729,8.4311,8.4451,14300.0
2009-02-12 13:20:00,12.12,12.13,12.08,12.1,11700.0,8.4381,8.4451,8.4103,8.4242,11700.0
2009-02-12 13:25:00,12.11,12.16,12.09,12.1,30300.0,8.4311,8.466,8.4172,8.4242,30300.0
2009-02-12 13:30:00,12.1,12.12,12.06,12.06,8300.0,8.4242,8.4381,8.3963,8.3963,8300.0
2009-02-12 13:35:00,12.06,12.07,12.01,12.02,17600.0,8.3963,8.4033,8.3615,8.3685,17600.0
2009-02-12 13:40:00,12.01,12.05,12.0,12.04,10300.0,8.3615,8.3894,8.3546,8.3824,10300.0
2009-02-12 13:45:00,12.03,12.06,12.0,12.06,10300.0,8.3754,8.3963,8.3546,8.3963,10300.0
2009-02-12 13:50:00,12.07,12.11,12.03,12.07,9800.0,8.4033,8.4311,8.3754,8.4033,9800.0
2009-02-12 13:55:00,12.06,12.12,12.03,12.1,9800.0,8.3963,8.4381,8.3754,8.4242,9800.0
2009-02-12 14:00:00,12.1,12.11,12.08,12.08,25300.0,8.4242,8.4311,8.4103,8.4103,25300.0
2009-02-12 14:05:00,12.08,12.12,12.08,12.08,27400.0,8.4103,8.4381,8.4103,8.4103,27400.0
2009-02-12 14:10:00,12.08,12.11,12.08,12.11,14100.0,8.4103,8.4311,8.4103,8.4311,14100.0
2009-02-12 14:15:00,12.1,12.16,12.07,12.1,27900.0,8.4242,8.466,8.4033,8.4242,27900.0
2009-02-12 14:20:00,12.1,12.16,12.1,12.14,40500.0,8.4242,8.466,8.4242,8.452,40500.0
2009-02-12 14:25:00,12.13,12.15,12.07,12.11,32000.0,8.4451,8.459,8.4033,8.4311,32000.0
2009-02-12 14:30:00,12.12,12.14,12.08,12.09,24000.0,8.4381,8.452,8.4103,8.4172,24000.0
2009-02-12 14:35:00,12.08,12.09,12.01,12.02,25000.0,8.4103,8.4172,8.3615,8.3685,25000.0
2009-02-12 14:40:00,12.02,12.03,12.01,12.02,11700.0,8.3685,8.3754,8.3615,8.3685,11700.0
2009-02-12 14:45:00,12.01,12.03,12.0,12.02,47200.0,8.3615,8.3754,8.3546,8.3685,47200.0
2009-02-12 14:50:00,12.02,12.02,12.0,12.0,20700.0,8.3685,8.3685,8.3546,8.3546,20700.0
2009-02-12 14:55:00,12.0,12.05,12.0,12.04,27900.0,8.3546,8.3894,8.3546,8.3824,27900.0
2009-02-12 15:00:00,12.04,12.04,12.0,12.01,35900.0,8.3824,8.3824,8.3546,8.3615,35900.0
2009-02-12 15:05:00,12.01,12.06,11.98,12.06,35800.0,8.3615,8.3963,8.3406,8.3963,35800.0
2009-02-12 15:10:00,12.05,12.13,12.04,12.1,37200.0,8.3894,8.4451,8.3824,8.4242,37200.0
2009-02-12 15:15:00,12.1,12.16,12.1,12.15,38200.0,8.4242,8.466,8.4242,8.459,38200.0
2009-02-12 15:20:00,12.14,12.27,12.1,12.18,44500.0,8.452,8.5425,8.4242,8.4799,44500.0
2009-02-12 15:25:00,12.18,12.37,12.18,12.37,51200.0,8.4799,8.6122,8.4799,8.6122,51200.0
2009-02-12 15:30:00,12.37,12.39,12.25,12.28,48600.0,8.6122,8.6261,8.5286,8.5495,48600.0
2009-02-12 15:35:00,12.29,12.36,12.24,12.31,62300.0,8.5565,8.6052,8.5217,8.5704,62300.0
2009-02-12 15:40:00,12.31,12.49,12.29,12.49,61800.0,8.5704,8.6957,8.5565,8.6957,61800.0
2009-02-12 15:45:00,12.49,12.49,12.39,12.43,55100.0,8.6957,8.6957,8.6261,8.6539,55100.0
2009-02-12 15:50:00,12.43,12.52,12.4,12.51,81400.0,8.6539,8.7166,8.633,8.7096,81400.0
2009-02-12 15:55:00,12.53,12.54,12.44,12.45,72100.0,8.7236,8.7305,8.6609,8.6679,72100.0
2009-02-13 09:30:00,12.49,12.56,12.4,12.5,6400.0,8.6957,8.7444,8.633,8.7027,6400.0
2009-02-13 09:35:00,12.42,12.48,12.36,12.48,8000.0,8.647,8.6887,8.6052,8.6887,8000.0
2009-02-13 09:40:00,12.49,12.57,12.43,12.56,16800.0,8.6957,8.7514,8.6539,8.7444,16800.0
2009-02-13 09:45:00,12.53,12.53,12.41,12.47,3200.0,8.7236,8.7236,8.64,8.6818,3200.0
2009-02-13 09:50:00,12.47,12.49,12.41,12.41,3200.0,8.6818,8.6957,8.64,8.64,3200.0
2009-02-13 09:55:00,12.39,12.43,12.26,12.42,11500.0,8.6261,8.6539,8.5356,8.647,11500.0
2009-02-13 10:00:00,12.42,12.48,12.38,12.46,7200.0,8.647,8.6887,8.6191,8.6748,7200.0
2009-02-13 10:05:00,12.45,12.45,12.37,12.37,5800.0,8.6679,8.6679,8.6122,8.6122,5800.0
2009-02-13 10:10:00,12.36,12.45,12.34,12.45,12500.0,8.6052,8.6679,8.5913,8.6679,12500.0
2009-02-13 10:15:00,12.43,12.43,12.34,12.35,2900.0,8.6539,8.6539,8.5913,8.5982,2900.0
2009-02-13 10:20:00,12.36,12.47,12.34,12.42,9300.0,8.6052,8.6818,8.5913,8.647,9300.0
2009-02-13 10:25:00,12.43,12.46,12.39,12.45,9700.0,8.6539,8.6748,8.6261,8.6679,9700.0
2009-02-13 10:30:00,12.45,12.6,12.45,12.56,11500.0,8.6679,8.7723,8.6679,8.7444,11500.0
2009-02-13 10:35:00,12.56,12.6,12.53,12.56,6000.0,8.7444,8.7723,8.7236,8.7444,6000.0
2009-02-13 10:40:00,12.56,12.61,12.55,12.61,15400.0,8.7444,8.7793,8.7375,8.7793,15400.0
2009-02-13 10:45:00,12.61,12.63,12.58,12.61,11800.0,8.7793,8.7932,8.7584,8.7793,11800.0
2009-02-13 10:50:00,12.61,12.69,12.59,12.62,21900.0,8.7793,8.8349,8.7653,8.7862,21900.0
2009-02-13 10:55:00,12.62,12.64,12.59,12.62,11700.0,8.7862,8.8001,8.7653,8.7862,11700.0
2009-02-13 11:00:00,12.61,12.63,12.5,12.52,16400.0,8.7793,8.7932,8.7027,8.7166,16400.0
2009-02-13 11:05:00,12.52,12.53,12.51,12.53,3600.0,8.7166,8.7236,8.7096,8.7236,3600.0
2009-02-13 11:10:00,12.53,12.55,12.5,12.51,11200.0,8.7236,8.7375,8.7027,8.7096,11200.0
2009-02-13 11:15:00,12.52,12.54,12.5,12.51,10200.0,8.7166,8.7305,8.7027,8.7096,10200.0
2009-02-13 11:20:00,12.51,12.52,12.46,12.49,39700.0,8.7096,8.7166,8.6748,8.6957,39700.0
2009-02-13 11:25:00,12.48,12.54,12.48,12.52,7700.0,8.6887,8.7305,8.6887,8.7166,7700.0
2009-02-13 11:30:00,12.52,12.52,12.48,12.5,10800.0,8.7166,8.7166,8.6887,8.7027,10800.0
2009-02-13 11:35:00,12.5,12.51,12.49,12.51,20800.0,8.7027,8.7096,8.6957,8.7096,20800.0
2009-02-13 11:40:00,12.51,12.51,12.46,12.5,48600.0,8.7096,8.7096,8.6748,8.7027,48600.0
2009-02-13 11:45:00,12.49,12.5,12.45,12.45,21000.0,8.6957,8.7027,8.6679,8.6679,21000.0
2009-02-13 11:50:00,12.46,12.48,12.45,12.48,10000.0,8.6748,8.6887,8.6679,8.6887,10000.0
2009-02-13 11:55:00,12.47,12.51,12.47,12.47,5500.0,8.6818,8.7096,8.6818,8.6818,5500.0
2009-02-13 12:00:00,12.47,12.48,12.44,12.44,18700.0,8.6818,8.6887,8.6609,8.6609,18700.0
2009-02-13 12:05:00,12.45,12.46,12.45,12.46,6400.0,8.6679,8.6748,8.6679,8.6748,6400.0
2009-02-13 12:10:00,12.46,12.49,12.45,12.48,19400.0,8.6748,8.6957,8.6679,8.6887,19400.0
2009-02-13 12:15:00,12.47,12.48,12.42,12.45,9800.0,8.6818,8.6887,8.647,8.6679,9800.0
2009-02-13 12:20:00,12.45,12.5,12.44,12.5,8000.0,8.6679,8.7027,8.6609,8.7027,8000.0
2009-02-13 12:25:00,12.51,12.52,12.48,12.52,4700.0,8.7096,8.7166,8.6887,8.7166,4700.0
2009-02-13 12:30:00,12.52,12.52,12.46,12.46,5500.0,8.7166,8.7166,8.6748,8.6748,5500.0
2009-02-13 12:35:00,12.46,12.46,12.41,12.42,13100.0,8.6748,8.6748,8.64,8.647,13100.0
2009-02-13 12:40:00,12.42,12.44,12.37,12.37,10000.0,8.647,8.6609,8.6122,8.6122,10000.0
2009-02-13 12:45:00,12.37,12.4,12.36,12.37,6000.0,8.6122,8.633,8.6052,8.6122,6000.0
2009-02-13 12:50:00,12.38,12.38,12.3,12.3,13800.0,8.6191,8.6191,8.5634,8.5634,13800.0
2009-02-13 12:55:00,12.3,12.36,12.3,12.35,9700.0,8.5634,8.6052,8.5634,8.5982,9700.0
2009-02-13 13:00:00,12.35,12.35,12.32,12.32,8300.0,8.5982,8.5982,8.5773,8.5773,8300.0
2009-02-13 13:05:00,12.32,12.33,12.32,12.33,7000.0,8.5773,8.5843,8.5773,8.5843,7000.0
2009-02-13 13:10:00,12.34,12.34,12.29,12.3,11800.0,8.5913,8.5913,8.5565,8.5634,11800.0
2009-02-13 13:15:00,12.3,12.37,12.28,12.34,15500.0,8.5634,8.6122,8.5495,8.5913,15500.0
2009-02-13 13:20:00,12.34,12.36,12.33,12.33,15400.0,8.5913,8.6052,8.5843,8.5843,15400.0
2009-02-13 13:25:00,12.33,12.37,12.33,12.36,6000.0,8.5843,8.6122,8.5843,8.6052,6000.0
2009-02-13 13:30:00,12.35,12.39,12.34,12.35,10400.0,8.5982,8.6261,8.5913,8.5982,10400.0
2009-02-13 13:35:00,12.34,12.35,12.31,12.33,8500.0,8.5913,8.5982,8.5704,8.5843,8500.0
2009-02-13 13:40:00,12.34,12.37,12.31,12.37,12100.0,8.5913,8.6122,8.5704,8.6122,12100.0
2009-02-13 13:45:00,12.39,12.44,12.37,12.44,15500.0,8.6261,8.6609,8.6122,8.6609,15500.0
2009-02-13 13:50:00,12.45,12.5,12.44,12.49,8500.0,8.6679,8.7027,8.6609,8.6957,8500.0
2009-02-13 13:55:00,12.5,12.51,12.43,12.44,12000.0,8.7027,8.7096,8.6539,8.6609,12000.0
2009-02-13 14:00:00,12.44,12.52,12.44,12.5,24400.0,8.6609,8.7166,8.6609,8.7027,24400.0
2009-02-13 14:05:00,12.5,12.5,12.42,12.43,17900.0,8.7027,8.7027,8.647,8.6539,17900.0
2009-02-13 14:10:00,12.44,12.48,12.43,12.44,12100.0,8.6609,8.6887,8.6539,8.6609,12100.0
2009-02-13 14:15:00,12.43,12.46,12.37,12.44,16000.0,8.6539,8.6748,8.6122,8.6609,16000.0
2009-02-13 14:20:00,12.45,12.48,12.37,12.4,23400.0,8.6679,8.6887,8.6122,8.633,23400.0
2009-02-13 14:25:00,12.41,12.46,12.36,12.38,14800.0,8.64,8.6748,8.6052,8.6191,14800.0
2009-02-13 14:30:00,12.38,12.38,12.33,12.36,17600.0,8.6191,8.6191,8.5843,8.6052,17600.0
2009-02-13 14:35:00,12.37,12.4,12.34,12.34,17900.0,8.6122,8.633,8.5913,8.5913,17900.0
2009-02-13 14:40:00,12.34,12.39,12.33,12.37,18100.0,8.5913,8.6261,8.5843,8.6122,18100.0
2009-02-13 14:45:00,12.37,12.37,12.31,12.31,16400.0,8.6122,8.6122,8.5704,8.5704,16400.0
2009-02-13 14:50:00,12.31,12.36,12.28,12.35,17900.0,8.5704,8.6052,8.5495,8.5982,17900.0
2009-02-13 14:55:00,12.35,12.35,12.24,12.28,21900.0,8.5982,8.5982,8.5217,8.5495,21900.0
2009-02-13 15:00:00,12.28,12.34,12.27,12.31,14700.0,8.5495,8.5913,8.5425,8.5704,14700.0
2009-02-13 15:05:00,12.31,12.31,12.2,12.22,22500.0,8.5704,8.5704,8.4938,8.5077,22500.0
2009-02-13 15:10:00,12.23,12.24,12.15,12.2,19400.0,8.5147,8.5217,8.459,8.4938,19400.0
2009-02-13 15:15:00,12.2,12.23,12.17,12.22,10500.0,8.4938,8.5147,8.4729,8.5077,10500.0
2009-02-13 15:20:00,12.22,12.25,12.2,12.24,16200.0,8.5077,8.5286,8.4938,8.5217,16200.0
2009-02-13 15:25:00,12.25,12.28,12.2,12.25,16000.0,8.5286,8.5495,8.4938,8.5286,16000.0
2009-02-13 15:30:00,12.26,12.37,12.24,12.28,31700.0,8.5356,8.6122,8.5217,8.5495,31700.0
2009-02-13 15:35:00,12.28,12.3,12.23,12.25,26900.0,8.5495,8.5634,8.5147,8.5286,26900.0
2009-02-13 15:40:00,12.23,12.27,12.19,12.21,44700.0,8.5147,8.5425,8.4868,8.5008,44700.0
2009-02-13 15:45:00,12.21,12.25,12.18,12.25,35000.0,8.5008,8.5286,8.4799,8.5286,35000.0
2009-02-13 15:50:00,12.24,12.24,12.18,12.19,25200.0,8.5217,8.5217,8.4799,8.4868,25200.0
2009-02-13 15:55:00,12.2,12.22,12.18,12.19,36500.0,8.4938,8.5077,8.4799,8.4868,36500.0
2009-02-17 09:30:00,11.88,11.88,11.71,11.76,5800.0,8.271,8.271,8.1527,8.1875,5800.0
2009-02-17 09:35:00,11.76,11.87,11.66,11.7,7600.0,8.1875,8.2641,8.1178,8.1457,7600.0
2009-02-17 09:40:00,11.7,11.99,11.65,11.84,11500.0,8.1457,8.3476,8.1109,8.2432,11500.0
2009-02-17 09:45:00,11.85,11.86,11.67,11.67,7000.0,8.2501,8.2571,8.1248,8.1248,7000.0
2009-02-17 09:50:00,11.69,11.76,11.66,11.75,36300.0,8.1387,8.1875,8.1178,8.1805,36300.0
2009-02-17 09:55:00,11.72,11.79,11.7,11.7,15400.0,8.1596,8.2084,8.1457,8.1457,15400.0
2009-02-17 10:00:00,11.69,11.79,11.69,11.69,14400.0,8.1387,8.2084,8.1387,8.1387,14400.0
2009-02-17 10:05:00,11.73,11.8,11.73,11.78,7000.0,8.1666,8.2153,8.1666,8.2014,7000.0
2009-02-17 10:10:00,11.78,11.8,11.72,11.75,8200.0,8.2014,8.2153,8.1596,8.1805,8200.0
2009-02-17 10:15:00,11.75,11.76,11.71,11.71,2500.0,8.1805,8.1875,8.1527,8.1527,2500.0
2009-02-17 10:20:00,11.71,11.72,11.63,11.66,9900.0,8.1527,8.1596,8.097,8.1178,9900.0
2009-02-17 10:25:00,11.67,11.67,11.62,11.64,3600.0,8.1248,8.1248,8.09,8.1039,3600.0
2009-02-17 10:30:00,11.66,11.73,11.66,11.69,6300.0,8.1178,8.1666,8.1178,8.1387,6300.0
2009-02-17 10:35:00,11.72,11.77,11.7,11.77,15700.0,8.1596,8.1944,8.1457,8.1944,15700.0
2009-02-17 10:40:00,11.78,11.84,11.75,11.84,22100.0,8.2014,8.2432,8.1805,8.2432,22100.0
2009-02-17 10:45:00,11.85,11.86,11.79,11.85,19900.0,8.2501,8.2571,8.2084,8.2501,19900.0
2009-02-17 10:50:00,11.84,11.98,11.84,11.93,65400.0,8.2432,8.3406,8.2432,8.3058,65400.0
2009-02-17 10:55:00,11.93,11.96,11.91,11.93,9400.0,8.3058,8.3267,8.2919,8.3058,9400.0
2009-02-17 11:00:00,11.91,11.93,11.89,11.91,20900.0,8.2919,8.3058,8.278,8.2919,20900.0
2009-02-17 11:05:00,11.9,11.93,11.9,11.93,9000.0,8.2849,8.3058,8.2849,8.3058,9000.0
2009-02-17 11:10:00,11.93,11.96,11.91,11.92,5600.0,8.3058,8.3267,8.2919,8.2989,5600.0
2009-02-17 11:15:00,11.91,11.93,11.9,11.92,8400.0,8.2919,8.3058,8.2849,8.2989,8400.0
2009-02-17 11:20:00,11.91,11.92,11.89,11.92,10600.0,8.2919,8.2989,8.278,8.2989,10600.0
2009-02-17 11:25:00,11.92,11.96,11.9,11.95,28000.0,8.2989,8.3267,8.2849,8.3198,28000.0
2009-02-17 11:30:00,11.95,11.95,11.9,11.92,15500.0,8.3198,8.3198,8.2849,8.2989,15500.0
2009-02-17 11:35:00,11.9,11.91,11.9,11.9,8000.0,8.2849,8.2919,8.2849,8.2849,8000.0
2009-02-17 11:40:00,11.9,11.93,11.89,11.93,8300.0,8.2849,8.3058,8.278,8.3058,8300.0
2009-02-17 11:45:00,11.93,11.94,11.9,11.94,6500.0,8.3058,8.3128,8.2849,8.3128,6500.0
2009-02-17 11:50:00,11.95,11.98,11.91,11.95,9000.0,8.3198,8.3406,8.2919,8.3198,9000.0
2009-02-17 11:55:00,11.94,11.94,11.89,11.9,12000.0,8.3128,8.3128,8.278,8.2849,12000.0
2009-02-17 12:00:00,11.91,11.98,11.9,11.97,7700.0,8.2919,8.3406,8.2849,8.3337,7700.0
2009-02-17 12:05:00,11.96,11.96,11.93,11.93,5300.0,8.3267,8.3267,8.3058,8.3058,5300.0
2009-02-17 12:10:00,11.93,11.94,11.9,11.93,7700.0,8.3058,8.3128,8.2849,8.3058,7700.0
2009-02-17 12:15:00,11.93,11.93,11.91,11.91,6000.0,8.3058,8.3058,8.2919,8.2919,6000.0
2009-02-17 12:20:00,11.9,11.92,11.9,11.9,28500.0,8.2849,8.2989,8.2849,8.2849,28500.0
2009-02-17 12:25:00,11.9,11.96,11.9,11.94,10900.0,8.2849,8.3267,8.2849,8.3128,10900.0
2009-02-17 12:30:00,11.95,11.95,11.9,11.9,9400.0,8.3198,8.3198,8.2849,8.2849,9400.0
2009-02-17 12:35:00,11.9,11.91,11.9,11.91,6400.0,8.2849,8.2919,8.2849,8.2919,6400.0
2009-02-17 12:40:00,11.91,11.94,11.9,11.92,9300.0,8.2919,8.3128,8.2849,8.2989,9300.0
2009-02-17 12:45:00,11.92,11.92,11.9,11.91,14400.0,8.2989,8.2989,8.2849,8.2919,14400.0
2009-02-17 12:50:00,11.91,11.91,11.9,11.91,23300.0,8.2919,8.2919,8.2849,8.2919,23300.0
2009-02-17 12:55:00,11.92,11.93,11.91,11.93,8500.0,8.2989,8.3058,8.2919,8.3058,8500.0
2009-02-17 13:00:00,11.94,11.94,11.89,11.92,19200.0,8.3128,8.3128,8.278,8.2989,19200.0
2009-02-17 13:05:00,11.92,11.92,11.91,11.91,8700.0,8.2989,8.2989,8.2919,8.2919,8700.0
2009-02-17 13:10:00,11.92,11.93,11.9,11.93,5000.0,8.2989,8.3058,8.2849,8.3058,5000.0
2009-02-17 13:15:00,11.93,11.93,11.89,11.91,21900.0,8.3058,8.3058,8.278,8.2919,21900.0
2009-02-17 13:20:00,11.9,11.9,11.81,11.82,24900.0,8.2849,8.2849,8.2223,8.2292,24900.0
2009-02-17 13:25:00,11.83,11.85,11.79,11.82,9800.0,8.2362,8.2501,8.2084,8.2292,9800.0
2009-02-17 13:30:00,11.82,11.85,11.77,11.85,6000.0,8.2292,8.2501,8.1944,8.2501,6000.0
2009-02-17 13:35:00,11.86,11.86,11.82,11.82,11100.0,8.2571,8.2571,8.2292,8.2292,11100.0
2009-02-17 13:40:00,11.82,11.9,11.82,11.88,13000.0,8.2292,8.2849,8.2292,8.271,13000.0
2009-02-17 13:45:00,11.87,11.93,11.85,11.88,35300.0,8.2641,8.3058,8.2501,8.271,35300.0
2009-02-17 13:50:00,11.89,11.91,11.89,11.89,16000.0,8.278,8.2919,8.278,8.278,16000.0
2009-02-17 13:55:00,11.89,11.93,11.87,11.89,29700.0,8.278,8.3058,8.2641,8.278,29700.0
2009-02-17 14:00:00,11.89,11.89,11.8,11.86,6400.0,8.278,8.278,8.2153,8.2571,6400.0
2009-02-17 14:05:00,11.86,11.93,11.85,11.9,15900.0,8.2571,8.3058,8.2501,8.2849,15900.0
2009-02-17 14:10:00,11.9,11.91,11.87,11.89,10000.0,8.2849,8.2919,8.2641,8.278,10000.0
2009-02-17 14:15:00,11.88,11.91,11.88,11.89,4000.0,8.271,8.2919,8.271,8.278,4000.0
2009-02-17 14:20:00,11.88,11.91,11.85,11.85,7100.0,8.271,8.2919,8.2501,8.2501,7100.0
2009-02-17 14:25:00,11.84,11.87,11.82,11.82,12800.0,8.2432,8.2641,8.2292,8.2292,12800.0
2009-02-17 14:30:00,11.82,11.88,11.82,11.85,14300.0,8.2292,8.271,8.2292,8.2501,14300.0
2009-02-17 14:35:00,11.84,11.91,11.84,11.87,10600.0,8.2432,8.2919,8.2432,8.2641,10600.0
2009-02-17 14:40:00,11.87,11.88,11.82,11.88,7800.0,8.2641,8.271,8.2292,8.271,7800.0
2009-02-17 14:45:00,11.88,11.89,11.83,11.83,18800.0,8.271,8.278,8.2362,8.2362,18800.0
2009-02-17 14:50:00,11.84,11.92,11.84,11.85,29600.0,8.2432,8.2989,8.2432,8.2501,29600.0
2009-02-17 14:55:00,11.84,11.93,11.84,11.93,19900.0,8.2432,8.3058,8.2432,8.3058,19900.0
2009-02-17 15:00:00,11.93,11.93,11.88,11.91,34400.0,8.3058,8.3058,8.271,8.2919,34400.0
2009-02-17 15:05:00,11.9,11.97,11.89,11.94,31100.0,8.2849,8.3337,8.278,8.3128,31100.0
2009-02-17 15:10:00,11.93,11.96,11.88,11.9,22900.0,8.3058,8.3267,8.271,8.2849,22900.0
2009-02-17 15:15:00,11.9,11.98,11.89,11.91,25100.0,8.2849,8.3406,8.278,8.2919,25100.0
2009-02-17 15:20:00,11.9,11.95,11.88,11.94,20700.0,8.2849,8.3198,8.271,8.3128,20700.0
2009-02-17 15:25:00,11.95,11.97,11.85,11.94,31200.0,8.3198,8.3337,8.2501,8.3128,31200.0
2009-02-17 15:30:00,11.93,12.1,11.93,12.1,45900.0,8.3058,8.4242,8.3058,8.4242,45900.0
2009-02-17 15:35:00,12.1,12.11,11.99,12.03,40300.0,8.4242,8.4311,8.3476,8.3754,40300.0
2009-02-17 15:40:00,12.03,12.06,11.95,12.0,46700.0,8.3754,8.3963,8.3198,8.3546,46700.0
2009-02-17 15:45:00,12.0,12.06,11.95,11.98,43300.0,8.3546,8.3963,8.3198,8.3406,43300.0
2009-02-17 15:50:00,11.98,12.02,11.95,11.96,38300.0,8.3406,8.3685,8.3198,8.3267,38300.0
2009-02-17 15:55:00,11.95,11.99,11.93,11.93,70500.0,8.3198,8.3476,8.3058,8.3058,70500.0
2009-02-18 09:30:00,11.96,12.14,11.77,11.78,17400.0,8.3267,8.452,8.1944,8.2014,17400.0
2009-02-18 09:35:00,11.8,11.85,11.75,11.75,26200.0,8.2153,8.2501,8.1805,8.1805,26200.0
2009-02-18 09:40:00,11.76,11.92,11.75,11.92,18900.0,8.1875,8.2989,8.1805,8.2989,18900.0
2009-02-18 09:45:00,11.93,11.94,11.85,11.85,16800.0,8.3058,8.3128,8.2501,8.2501,16800.0
2009-02-18 09:50:00,11.85,11.91,11.77,11.79,16200.0,8.2501,8.2919,8.1944,8.2084,16200.0
2009-02-18 09:55:00,11.8,11.84,11.7,11.7,17500.0,8.2153,8.2432,8.1457,8.1457,17500.0
2009-02-18 10:00:00,11.7,11.74,11.7,11.72,18900.0,8.1457,8.1735,8.1457,8.1596,18900.0
2009-02-18 10:05:00,11.72,11.72,11.6,11.6,31200.0,8.1596,8.1596,8.0761,8.0761,31200.0
2009-02-18 10:10:00,11.6,11.63,11.55,11.57,27200.0,8.0761,8.097,8.0413,8.0552,27200.0
2009-02-18 10:15:00,11.58,11.63,11.55,11.57,14100.0,8.0622,8.097,8.0413,8.0552,14100.0
2009-02-18 10:20:00,11.55,11.61,11.55,11.56,12400.0,8.0413,8.083,8.0413,8.0482,12400.0
2009-02-18 10:25:00,11.57,11.6,11.56,11.57,6800.0,8.0552,8.0761,8.0482,8.0552,6800.0
2009-02-18 10:30:00,11.56,11.61,11.55,11.61,43400.0,8.0482,8.083,8.0413,8.083,43400.0
2009-02-18 10:35:00,11.63,11.65,11.59,11.62,25600.0,8.097,8.1109,8.0691,8.09,25600.0
2009-02-18 10:40:00,11.62,11.72,11.62,11.66,24000.0,8.09,8.1596,8.09,8.1178,24000.0
2009-02-18 10:45:00,11.65,11.74,11.64,11.66,11900.0,8.1109,8.1735,8.1039,8.1178,11900.0
2009-02-18 10:50:00,11.65,11.73,11.65,11.68,18100.0,8.1109,8.1666,8.1109,8.1318,18100.0
2009-02-18 10:55:00,11.67,11.77,11.64,11.71,13500.0,8.1248,8.1944,8.1039,8.1527,13500.0
2009-02-18 11:00:00,11.69,11.7,11.65,11.69,10300.0,8.1387,8.1457,8.1109,8.1387,10300.0
2009-02-18 11:05:00,11.7,11.71,11.66,11.69,19600.0,8.1457,8.1527,8.1178,8.1387,19600.0
2009-02-18 11:10:00,11.7,11.7,11.66,11.69,37900.0,8.1457,8.1457,8.1178,8.1387,37900.0
2009-02-18 11:15:00,11.7,11.71,11.65,11.69,22800.0,8.1457,8.1527,8.1109,8.1387,22800.0
2009-02-18 11:20:00,11.69,11.72,11.68,11.72,31100.0,8.1387,8.1596,8.1318,8.1596,31100.0
2009-02-18 11:25:00,11.72,11.72,11.68,11.69,33600.0,8.1596,8.1596,8.1318,8.1387,33600.0
2009-02-18 11:30:00,11.69,11.71,11.67,11.71,15400.0,8.1387,8.1527,8.1248,8.1527,15400.0
2009-02-18 11:35:00,11.7,11.75,11.7,11.75,9600.0,8.1457,8.1805,8.1457,8.1805,9600.0
2009-02-18 11:40:00,11.75,11.79,11.73,11.77,13300.0,8.1805,8.2084,8.1666,8.1944,13300.0
2009-02-18 11:45:00,11.77,11.83,11.74,11.74,27100.0,8.1944,8.2362,8.1735,8.1735,27100.0
2009-02-18 11:50:00,11.73,11.8,11.72,11.8,27600.0,8.1666,8.2153,8.1596,8.2153,27600.0
2009-02-18 11:55:00,11.8,11.84,11.76,11.76,9800.0,8.2153,8.2432,8.1875,8.1875,9800.0
2009-02-18 12:00:00,11.76,11.84,11.74,11.83,9700.0,8.1875,8.2432,8.1735,8.2362,9700.0
2009-02-18 12:05:00,11.83,11.87,11.82,11.86,9000.0,8.2362,8.2641,8.2292,8.2571,9000.0
2009-02-18 12:10:00,11.86,11.88,11.8,11.81,5400.0,8.2571,8.271,8.2153,8.2223,5400.0
2009-02-18 12:15:00,11.81,11.82,11.76,11.76,9000.0,8.2223,8.2292,8.1875,8.1875,9000.0
2009-02-18 12:20:00,11.76,11.78,11.76,11.77,6500.0,8.1875,8.2014,8.1875,8.1944,6500.0
2009-02-18 12:25:00,11.77,11.77,11.71,11.73,7900.0,8.1944,8.1944,8.1527,8.1666,7900.0
2009-02-18 12:30:00,11.73,11.77,11.7,11.7,9900.0,8.1666,8.1944,8.1457,8.1457,9900.0
2009-02-18 12:35:00,11.69,11.73,11.65,11.65,7000.0,8.1387,8.1666,8.1109,8.1109,7000.0
2009-02-18 12:40:00,11.66,11.67,11.65,11.67,3600.0,8.1178,8.1248,8.1109,8.1248,3600.0
2009-02-18 12:45:00,11.67,11.68,11.63,11.63,5600.0,8.1248,8.1318,8.097,8.097,5600.0
2009-02-18 12:50:00,11.63,11.67,11.61,11.67,10200.0,8.097,8.1248,8.083,8.1248,10200.0
2009-02-18 12:55:00,11.67,11.74,11.67,11.69,5500.0,8.1248,8.1735,8.1248,8.1387,5500.0
2009-02-18 13:00:00,11.7,11.78,11.67,11.68,13300.0,8.1457,8.2014,8.1248,8.1318,13300.0
2009-02-18 13:05:00,11.7,11.72,11.67,11.7,9300.0,8.1457,8.1596,8.1248,8.1457,9300.0
2009-02-18 13:10:00,11.69,11.74,11.69,11.74,6600.0,8.1387,8.1735,8.1387,8.1735,6600.0
2009-02-18 13:15:00,11.74,11.74,11.66,11.66,8700.0,8.1735,8.1735,8.1178,8.1178,8700.0
2009-02-18 13:20:00,11.65,11.69,11.64,11.65,8500.0,8.1109,8.1387,8.1039,8.1109,8500.0
2009-02-18 13:25:00,11.64,11.71,11.64,11.67,5700.0,8.1039,8.1527,8.1039,8.1248,5700.0
2009-02-18 13:30:00,11.66,11.67,11.63,11.67,6000.0,8.1178,8.1248,8.097,8.1248,6000.0
2009-02-18 13:35:00,11.67,11.69,11.61,11.61,7300.0,8.1248,8.1387,8.083,8.083,7300.0
2009-02-18 13:40:00,11.61,11.61,11.57,11.57,7300.0,8.083,8.083,8.0552,8.0552,7300.0
2009-02-18 13:45:00,11.57,11.62,11.54,11.55,16400.0,8.0552,8.09,8.0343,8.0413,16400.0
2009-02-18 13:50:00,11.54,11.54,11.5,11.54,10100.0,8.0343,8.0343,8.0065,8.0343,10100.0
2009-02-18 13:55:00,11.56,11.61,11.56,11.6,11000.0,8.0482,8.083,8.0482,8.0761,11000.0
2009-02-18 14:00:00,11.61,11.62,11.56,11.6,32600.0,8.083,8.09,8.0482,8.0761,32600.0
2009-02-18 14:05:00,11.6,11.66,11.6,11.65,9700.0,8.0761,8.1178,8.0761,8.1109,9700.0
2009-02-18 14:10:00,11.65,11.66,11.64,11.64,37500.0,8.1109,8.1178,8.1039,8.1039,37500.0
2009-02-18 14:15:00,11.64,11.68,11.64,11.66,22800.0,8.1039,8.1318,8.1039,8.1178,22800.0
2009-02-18 14:20:00,11.65,11.71,11.64,11.69,16000.0,8.1109,8.1527,8.1039,8.1387,16000.0
2009-02-18 14:25:00,11.68,11.75,11.65,11.65,41700.0,8.1318,8.1805,8.1109,8.1109,41700.0
2009-02-18 14:30:00,11.66,11.72,11.64,11.69,18300.0,8.1178,8.1596,8.1039,8.1387,18300.0
2009-02-18 14:35:00,11.69,11.69,11.6,11.63,11500.0,8.1387,8.1387,8.0761,8.097,11500.0
2009-02-18 14:40:00,11.62,11.65,11.58,11.63,18600.0,8.09,8.1109,8.0622,8.097,18600.0
2009-02-18 14:45:00,11.63,11.66,11.63,11.65,20900.0,8.097,8.1178,8.097,8.1109,20900.0
2009-02-18 14:50:00,11.65,11.69,11.65,11.67,13900.0,8.1109,8.1387,8.1109,8.1248,13900.0
2009-02-18 14:55:00,11.67,11.76,11.65,11.75,36800.0,8.1248,8.1875,8.1109,8.1805,36800.0
2009-02-18 15:00:00,11.75,11.81,11.71,11.74,35600.0,8.1805,8.2223,8.1527,8.1735,35600.0
2009-02-18 15:05:00,11.73,11.77,11.63,11.63,29100.0,8.1666,8.1944,8.097,8.097,29100.0
2009-02-18 15:10:00,11.63,11.75,11.63,11.71,24800.0,8.097,8.1805,8.097,8.1527,24800.0
2009-02-18 15:15:00,11.72,11.73,11.67,11.7,19000.0,8.1596,8.1666,8.1248,8.1457,19000.0
2009-02-18 15:20:00,11.7,11.77,11.65,11.71,27800.0,8.1457,8.1944,8.1109,8.1527,27800.0
2009-02-18 15:25:00,11.7,11.72,11.62,11.64,22200.0,8.1457,8.1596,8.09,8.1039,22200.0
2009-02-18 15:30:00,11.64,11.7,11.63,11.64,21400.0,8.1039,8.1457,8.097,8.1039,21400.0
2009-02-18 15:35:00,11.64,11.66,11.6,11.66,14100.0,8.1039,8.1178,8.0761,8.1178,14100.0
2009-02-18 15:40:00,11.66,11.72,11.63,11.67,17900.0,8.1178,8.1596,8.097,8.1248,17900.0
2009-02-18 15:45:00,11.68,11.7,11.66,11.66,18800.0,8.1318,8.1457,8.1178,8.1178,18800.0
2009-02-18 15:50:00,11.67,11.73,11.65,11.67,34300.0,8.1248,8.1666,8.1109,8.1248,34300.0
2009-02-18 15:55:00,11.68,11.7,11.66,11.67,37800.0,8.1318,8.1457,8.1178,8.1248,37800.0
2009-02-19 09:30:00,11.85,12.04,11.85,12.03,14700.0,8.2501,8.3824,8.2501,8.3754,14700.0
2009-02-19 09:35:00,12.03,12.15,12.0,12.09,11400.0,8.3754,8.459,8.3546,8.4172,11400.0
2009-02-19 09:40:00,12.06,12.11,12.02,12.02,17900.0,8.3963,8.4311,8.3685,8.3685,17900.0
2009-02-19 09:45:00,12.0,12.03,11.95,11.96,14000.0,8.3546,8.3754,8.3198,8.3267,14000.0
2009-02-19 09:50:00,11.96,12.01,11.88,11.9,9300.0,8.3267,8.3615,8.271,8.2849,9300.0
2009-02-19 09:55:00,11.91,12.01,11.91,11.99,9400.0,8.2919,8.3615,8.2919,8.3476,9400.0
2009-02-19 10:00:00,11.98,11.99,11.85,11.89,16700.0,8.3406,8.3476,8.2501,8.278,16700.0
2009-02-19 10:05:00,11.88,11.92,11.85,11.9,11000.0,8.271,8.2989,8.2501,8.2849,11000.0
2009-02-19 10:10:00,11.89,11.9,11.86,11.86,4300.0,8.278,8.2849,8.2571,8.2571,4300.0
2009-02-19 10:15:00,11.84,11.87,11.75,11.76,10000.0,8.2432,8.2641,8.1805,8.1875,10000.0
2009-02-19 10:20:00,11.77,11.79,11.75,11.75,6600.0,8.1944,8.2084,8.1805,8.1805,6600.0
2009-02-19 10:25:00,11.75,11.79,11.73,11.79,8200.0,8.1805,8.2084,8.1666,8.2084,8200.0
2009-02-19 10:30:00,11.79,11.8,11.75,11.75,10100.0,8.2084,8.2153,8.1805,8.1805,10100.0
2009-02-19 10:35:00,11.74,11.75,11.64,11.67,38500.0,8.1735,8.1805,8.1039,8.1248,38500.0
2009-02-19 10:40:00,11.68,11.72,11.66,11.71,7000.0,8.1318,8.1596,8.1178,8.1527,7000.0
2009-02-19 10:45:00,11.71,11.73,11.69,11.72,4300.0,8.1527,8.1666,8.1387,8.1596,4300.0
2009-02-19 10:50:00,11.73,11.73,11.67,11.69,5900.0,8.1666,8.1666,8.1248,8.1387,5900.0
2009-02-19 10:55:00,11.68,11.69,11.66,11.66,5300.0,8.1318,8.1387,8.1178,8.1178,5300.0
2009-02-19 11:00:00,11.67,11.73,11.66,11.73,9700.0,8.1248,8.1666,8.1178,8.1666,9700.0
2009-02-19 11:05:00,11.71,11.8,11.71,11.8,9300.0,8.1527,8.2153,8.1527,8.2153,9300.0
2009-02-19 11:10:00,11.79,11.8,11.78,11.79,6500.0,8.2084,8.2153,8.2014,8.2084,6500.0
2009-02-19 11:15:00,11.77,11.79,11.77,11.77,1900.0,8.1944,8.2084,8.1944,8.1944,1900.0
2009-02-19 11:20:00,11.77,11.78,11.69,11.71,6600.0,8.1944,8.2014,8.1387,8.1527,6600.0
2009-02-19 11:25:00,11.73,11.73,11.71,11.73,2300.0,8.1666,8.1666,8.1527,8.1666,2300.0
2009-02-19 11:30:00,11.72,11.73,11.68,11.7,9000.0,8.1596,8.1666,8.1318,8.1457,9000.0
2009-02-19 11:35:00,11.7,11.71,11.66,11.66,9600.0,8.1457,8.1527,8.1178,8.1178,9600.0
2009-02-19 11:40:00,11.67,11.67,11.58,11.61,11800.0,8.1248,8.1248,8.0622,8.083,11800.0
2009-02-19 11:45:00,11.6,11.61,11.59,11.59,4700.0,8.0761,8.083,8.0691,8.0691,4700.0
2009-02-19 11:50:00,11.58,11.59,11.57,11.58,4700.0,8.0622,8.0691,8.0552,8.0622,4700.0
2009-02-19 11:55:00,11.59,11.59,11.54,11.55,7200.0,8.0691,8.0691,8.0343,8.0413,7200.0
2009-02-19 12:00:00,11.55,11.55,11.49,11.5,9900.0,8.0413,8.0413,7.9995,8.0065,9900.0
2009-02-19 12:05:00,11.5,11.56,11.48,11.56,11900.0,8.0065,8.0482,7.9925,8.0482,11900.0
2009-02-19 12:10:00,11.56,11.56,11.43,11.43,15800.0,8.0482,8.0482,7.9577,7.9577,15800.0
2009-02-19 12:15:00,11.44,11.52,11.44,11.52,8200.0,7.9647,8.0204,7.9647,8.0204,8200.0
2009-02-19 12:20:00,11.52,11.56,11.51,11.54,7000.0,8.0204,8.0482,8.0134,8.0343,7000.0
2009-02-19 12:25:00,11.53,11.53,11.51,11.52,3300.0,8.0273,8.0273,8.0134,8.0204,3300.0
2009-02-19 12:30:00,11.52,11.56,11.51,11.56,10000.0,8.0204,8.0482,8.0134,8.0482,10000.0
2009-02-19 12:35:00,11.56,11.59,11.55,11.58,4800.0,8.0482,8.0691,8.0413,8.0622,4800.0
2009-02-19 12:40:00,11.58,11.6,11.57,11.6,3400.0,8.0622,8.0761,8.0552,8.0761,3400.0
2009-02-19 12:45:00,11.61,11.62,11.59,11.61,4900.0,8.083,8.09,8.0691,8.083,4900.0
2009-02-19 12:50:00,11.6,11.65,11.6,11.64,4900.0,8.0761,8.1109,8.0761,8.1039,4900.0
2009-02-19 12:55:00,11.63,11.65,11.63,11.63,2600.0,8.097,8.1109,8.097,8.097,2600.0
2009-02-19 13:00:00,11.63,11.63,11.58,11.59,6900.0,8.097,8.097,8.0622,8.0691,6900.0
2009-02-19 13:05:00,11.6,11.69,11.6,11.69,6500.0,8.0761,8.1387,8.0761,8.1387,6500.0
2009-02-19 13:10:00,11.68,11.7,11.67,11.69,6900.0,8.1318,8.1457,8.1248,8.1387,6900.0
2009-02-19 13:15:00,11.7,11.76,11.7,11.72,10200.0,8.1457,8.1875,8.1457,8.1596,10200.0
2009-02-19 13:20:00,11.73,11.74,11.7,11.74,3000.0,8.1666,8.1735,8.1457,8.1735,3000.0
2009-02-19 13:25:00,11.74,11.78,11.74,11.77,10100.0,8.1735,8.2014,8.1735,8.1944,10100.0
2009-02-19 13:30:00,11.77,11.77,11.74,11.75,20200.0,8.1944,8.1944,8.1735,8.1805,20200.0
2009-02-19 13:35:00,11.75,11.78,11.74,11.76,4600.0,8.1805,8.2014,8.1735,8.1875,4600.0
2009-02-19 13:40:00,11.75,11.75,11.74,11.75,6400.0,8.1805,8.1805,8.1735,8.1805,6400.0
2009-02-19 13:45:00,11.75,11.76,11.74,11.75,12000.0,8.1805,8.1875,8.1735,8.1805,12000.0
2009-02-19 13:50:00,11.75,11.76,11.73,11.73,6100.0,8.1805,8.1875,8.1666,8.1666,6100.0
2009-02-19 13:55:00,11.73,11.74,11.72,11.74,14900.0,8.1666,8.1735,8.1596,8.1735,14900.0
2009-02-19 14:00:00,11.74,11.77,11.73,11.73,22200.0,8.1735,8.1944,8.1666,8.1666,22200.0
2009-02-19 14:05:00,11.72,11.77,11.72,11.77,12300.0,8.1596,8.1944,8.1596,8.1944,12300.0
2009-02-19 14:10:00,11.76,11.77,11.71,11.71,7400.0,8.1875,8.1944,8.1527,8.1527,7400.0
2009-02-19 14:15:00,11.72,11.73,11.69,11.69,9800.0,8.1596,8.1666,8.1387,8.1387,9800.0
2009-02-19 14:20:00,11.68,11.69,11.67,11.67,9600.0,8.1318,8.1387,8.1248,8.1248,9600.0
2009-02-19 14:25:00,11.68,11.71,11.68,11.71,7300.0,8.1318,8.1527,8.1318,8.1527,7300.0
2009-02-19 14:30:00,11.7,11.7,11.66,11.68,10100.0,8.1457,8.1457,8.1178,8.1318,10100.0
2009-02-19 14:35:00,11.69,11.69,11.67,11.69,10800.0,8.1387,8.1387,8.1248,8.1387,10800.0
2009-02-19 14:40:00,11.69,11.69,11.61,11.62,13000.0,8.1387,8.1387,8.083,8.09,13000.0
2009-02-19 14:45:00,11.62,11.65,11.6,11.6,8000.0,8.09,8.1109,8.0761,8.0761,8000.0
2009-02-19 14:50:00,11.6,11.65,11.6,11.63,10100.0,8.0761,8.1109,8.0761,8.097,10100.0
2009-02-19 14:55:00,11.63,11.68,11.62,11.62,10200.0,8.097,8.1318,8.09,8.09,10200.0
2009-02-19 15:00:00,11.63,11.66,11.63,11.64,8100.0,8.097,8.1178,8.097,8.1039,8100.0
2009-02-19 15:05:00,11.64,11.65,11.59,11.61,15000.0,8.1039,8.1109,8.0691,8.083,15000.0
2009-02-19 15:10:00,11.61,11.61,11.57,11.58,11600.0,8.083,8.083,8.0552,8.0622,11600.0
2009-02-19 15:15:00,11.59,11.59,11.53,11.55,18100.0,8.0691,8.0691,8.0273,8.0413,18100.0
2009-02-19 15:20:00,11.55,11.56,11.53,11.55,17400.0,8.0413,8.0482,8.0273,8.0413,17400.0
2009-02-19 15:25:00,11.56,11.64,11.55,11.6,22700.0,8.0482,8.1039,8.0413,8.0761,22700.0
2009-02-19 15:30:00,11.61,11.61,11.53,11.53,20400.0,8.083,8.083,8.0273,8.0273,20400.0
2009-02-19 15:35:00,11.52,11.56,11.49,11.5,23300.0,8.0204,8.0482,7.9995,8.0065,23300.0
2009-02-19 15:40:00,11.5,11.58,11.49,11.58,30600.0,8.0065,8.0622,7.9995,8.0622,30600.0
2009-02-19 15:45:00,11.58,11.62,11.53,11.58,29100.0,8.0622,8.09,8.0273,8.0622,29100.0
2009-02-19 15:50:00,11.58,11.61,11.54,11.54,40000.0,8.0622,8.083,8.0343,8.0343,40000.0
2009-02-19 15:55:00,11.54,11.55,11.5,11.54,32100.0,8.0343,8.0413,8.0065,8.0343,32100.0
2009-02-20 09:30:00,11.27,11.41,11.27,11.34,14900.0,7.8463,7.9438,7.8463,7.8951,14900.0
2009-02-20 09:35:00,11.33,11.63,11.32,11.62,8500.0,7.8881,8.097,7.8811,8.09,8500.0
2009-02-20 09:40:00,11.58,11.59,11.45,11.49,15700.0,8.0622,8.0691,7.9716,7.9995,15700.0
2009-02-20 09:45:00,11.47,11.5,11.42,11.5,14800.0,7.9856,8.0065,7.9508,8.0065,14800.0
2009-02-20 09:50:00,11.49,11.6,11.49,11.55,14500.0,7.9995,8.0761,7.9995,8.0413,14500.0
2009-02-20 09:55:00,11.56,11.7,11.56,11.59,11000.0,8.0482,8.1457,8.0482,8.0691,11000.0
2009-02-20 10:00:00,11.61,11.62,11.51,11.54,13400.0,8.083,8.09,8.0134,8.0343,13400.0
2009-02-20 10:05:00,11.55,11.79,11.55,11.68,39500.0,8.0413,8.2084,8.0413,8.1318,39500.0
2009-02-20 10:10:00,11.68,11.72,11.67,11.7,28900.0,8.1318,8.1596,8.1248,8.1457,28900.0
2009-02-20 10:15:00,11.7,11.78,11.69,11.76,18400.0,8.1457,8.2014,8.1387,8.1875,18400.0
2009-02-20 10:20:00,11.76,11.83,11.73,11.8,34100.0,8.1875,8.2362,8.1666,8.2153,34100.0
2009-02-20 10:25:00,11.8,11.88,11.79,11.88,21500.0,8.2153,8.271,8.2084,8.271,21500.0
2009-02-20 10:30:00,11.88,11.91,11.83,11.88,52200.0,8.271,8.2919,8.2362,8.271,52200.0
2009-02-20 10:35:00,11.89,11.97,11.89,11.96,25300.0,8.278,8.3337,8.278,8.3267,25300.0
2009-02-20 10:40:00,11.97,12.05,11.97,12.02,37000.0,8.3337,8.3894,8.3337,8.3685,37000.0
2009-02-20 10:45:00,12.02,12.07,12.0,12.01,54800.0,8.3685,8.4033,8.3546,8.3615,54800.0
2009-02-20 10:50:00,12.01,12.01,11.9,11.92,19200.0,8.3615,8.3615,8.2849,8.2989,19200.0
2009-02-20 10:55:00,11.91,11.96,11.9,11.95,13800.0,8.2919,8.3267,8.2849,8.3198,13800.0
2009-02-20 11:00:00,11.95,11.95,11.87,11.87,12400.0,8.3198,8.3198,8.2641,8.2641,12400.0
2009-02-20 11:05:00,11.85,11.88,11.74,11.75,21000.0,8.2501,8.271,8.1735,8.1805,21000.0
2009-02-20 11:10:00,11.76,11.77,11.69,11.69,21900.0,8.1875,8.1944,8.1387,8.1387,21900.0
2009-02-20 11:15:00,11.69,11.69,11.64,11.66,16400.0,8.1387,8.1387,8.1039,8.1178,16400.0
2009-02-20 11:20:00,11.65,11.69,11.64,11.66,23900.0,8.1109,8.1387,8.1039,8.1178,23900.0
2009-02-20 11:25:00,11.66,11.66,11.63,11.63,14700.0,8.1178,8.1178,8.097,8.097,14700.0
2009-02-20 11:30:00,11.63,11.65,11.6,11.63,26600.0,8.097,8.1109,8.0761,8.097,26600.0
2009-02-20 11:35:00,11.63,11.7,11.63,11.7,14300.0,8.097,8.1457,8.097,8.1457,14300.0
2009-02-20 11:40:00,11.7,11.72,11.65,11.66,16200.0,8.1457,8.1596,8.1109,8.1178,16200.0
2009-02-20 11:45:00,11.67,11.69,11.66,11.69,8100.0,8.1248,8.1387,8.1178,8.1387,8100.0
2009-02-20 11:50:00,11.67,11.68,11.65,11.67,9300.0,8.1248,8.1318,8.1109,8.1248,9300.0
2009-02-20 11:55:00,11.66,11.71,11.66,11.68,9900.0,8.1178,8.1527,8.1178,8.1318,9900.0
2009-02-20 12:00:00,11.68,11.73,11.67,11.73,13500.0,8.1318,8.1666,8.1248,8.1666,13500.0
2009-02-20 12:05:00,11.72,11.74,11.7,11.74,9300.0,8.1596,8.1735,8.1457,8.1735,9300.0
2009-02-20 12:10:00,11.75,11.76,11.71,11.73,22900.0,8.1805,8.1875,8.1527,8.1666,22900.0
2009-02-20 12:15:00,11.72,11.75,11.68,11.73,14400.0,8.1596,8.1805,8.1318,8.1666,14400.0
2009-02-20 12:20:00,11.73,11.75,11.67,11.67,19300.0,8.1666,8.1805,8.1248,8.1248,19300.0
2009-02-20 12:25:00,11.66,11.69,11.64,11.66,15800.0,8.1178,8.1387,8.1039,8.1178,15800.0
2009-02-20 12:30:00,11.66,11.68,11.66,11.67,10200.0,8.1178,8.1318,8.1178,8.1248,10200.0
2009-02-20 12:35:00,11.68,11.76,11.68,11.75,26300.0,8.1318,8.1875,8.1318,8.1805,26300.0
2009-02-20 12:40:00,11.75,11.76,11.74,11.75,27400.0,8.1805,8.1875,8.1735,8.1805,27400.0
2009-02-20 12:45:00,11.74,11.75,11.64,11.65,19500.0,8.1735,8.1805,8.1039,8.1109,19500.0
2009-02-20 12:50:00,11.65,11.7,11.65,11.69,17900.0,8.1109,8.1457,8.1109,8.1387,17900.0
2009-02-20 12:55:00,11.7,11.74,11.7,11.73,19800.0,8.1457,8.1735,8.1457,8.1666,19800.0
2009-02-20 13:00:00,11.73,11.78,11.71,11.77,45300.0,8.1666,8.2014,8.1527,8.1944,45300.0
2009-02-20 13:05:00,11.77,11.79,11.75,11.76,26900.0,8.1944,8.2084,8.1805,8.1875,26900.0
2009-02-20 13:10:00,11.76,11.79,11.75,11.76,27400.0,8.1875,8.2084,8.1805,8.1875,27400.0
2009-02-20 13:15:00,11.75,11.77,11.72,11.74,16600.0,8.1805,8.1944,8.1596,8.1735,16600.0
2009-02-20 13:20:00,11.74,11.81,11.74,11.77,19100.0,8.1735,8.2223,8.1735,8.1944,19100.0
2009-02-20 13:25:00,11.78,11.81,11.77,11.79,17900.0,8.2014,8.2223,8.1944,8.2084,17900.0
2009-02-20 13:30:00,11.79,11.81,11.76,11.79,25700.0,8.2084,8.2223,8.1875,8.2084,25700.0
2009-02-20 13:35:00,11.79,11.81,11.75,11.81,16400.0,8.2084,8.2223,8.1805,8.2223,16400.0
2009-02-20 13:40:00,11.8,11.82,11.77,11.82,18400.0,8.2153,8.2292,8.1944,8.2292,18400.0
2009-02-20 13:45:00,11.82,11.83,11.79,11.82,16400.0,8.2292,8.2362,8.2084,8.2292,16400.0
2009-02-20 13:50:00,11.82,11.99,11.81,11.98,74600.0,8.2292,8.3476,8.2223,8.3406,74600.0
2009-02-20 13:55:00,11.98,12.09,11.96,12.02,120600.0,8.3406,8.4172,8.3267,8.3685,120600.0
2009-02-20 14:00:00,12.02,12.03,11.98,12.01,41900.0,8.3685,8.3754,8.3406,8.3615,41900.0
2009-02-20 14:05:00,12.02,12.05,11.97,12.05,29800.0,8.3685,8.3894,8.3337,8.3894,29800.0
2009-02-20 14:10:00,12.05,12.1,12.03,12.09,55500.0,8.3894,8.4242,8.3754,8.4172,55500.0
2009-02-20 14:15:00,12.09,12.27,12.09,12.2,73800.0,8.4172,8.5425,8.4172,8.4938,73800.0
2009-02-20 14:20:00,12.21,12.41,12.15,12.36,57600.0,8.5008,8.64,8.459,8.6052,57600.0
2009-02-20 14:25:00,12.37,12.45,12.25,12.25,59800.0,8.6122,8.6679,8.5286,8.5286,59800.0
2009-02-20 14:30:00,12.26,12.3,12.22,12.3,74400.0,8.5356,8.5634,8.5077,8.5634,74400.0
2009-02-20 14:35:00,12.3,12.35,12.24,12.3,65300.0,8.5634,8.5982,8.5217,8.5634,65300.0
2009-02-20 14:40:00,12.31,12.36,12.26,12.3,77400.0,8.5704,8.6052,8.5356,8.5634,77400.0
2009-02-20 14:45:00,12.3,12.4,12.27,12.4,67000.0,8.5634,8.633,8.5425,8.633,67000.0
2009-02-20 14:50:00,12.4,12.46,12.39,12.44,72800.0,8.633,8.6748,8.6261,8.6609,72800.0
2009-02-20 14:55:00,12.44,12.49,12.43,12.45,120300.0,8.6609,8.6957,8.6539,8.6679,120300.0
2009-02-20 15:00:00,12.45,12.47,12.32,12.36,90200.0,8.6679,8.6818,8.5773,8.6052,90200.0
2009-02-20 15:05:00,12.35,12.42,12.32,12.33,81400.0,8.5982,8.647,8.5773,8.5843,81400.0
2009-02-20 15:10:00,12.32,12.38,12.27,12.38,90300.0,8.5773,8.6191,8.5425,8.6191,90300.0
2009-02-20 15:15:00,12.38,12.48,12.38,12.47,116800.0,8.6191,8.6887,8.6191,8.6818,116800.0
2009-02-20 15:20:00,12.47,12.49,12.39,12.4,69500.0,8.6818,8.6957,8.6261,8.633,69500.0
2009-02-20 15:25:00,12.4,12.44,12.34,12.38,72200.0,8.633,8.6609,8.5913,8.6191,72200.0
2009-02-20 15:30:00,12.38,12.4,12.31,12.36,52000.0,8.6191,8.633,8.5704,8.6052,52000.0
2009-02-20 15:35:00,12.36,12.43,12.36,12.39,50100.0,8.6052,8.6539,8.6052,8.6261,50100.0
2009-02-20 15:40:00,12.38,12.38,12.31,12.32,73500.0,8.6191,8.6191,8.5704,8.5773,73500.0
2009-02-20 15:45:00,12.32,12.35,12.29,12.32,72600.0,8.5773,8.5982,8.5565,8.5773,72600.0
2009-02-20 15:50:00,12.32,12.39,12.3,12.35,109300.0,8.5773,8.6261,8.5634,8.5982,109300.0
2009-02-20 15:55:00,12.34,12.37,12.33,12.36,101300.0,8.5913,8.6122,8.5843,8.6052,101300.0
2009-02-23 09:30:00,12.43,12.5,12.35,12.46,35500.0,8.6539,8.7027,8.5982,8.6748,35500.0
2009-02-23 09:35:00,12.43,12.49,12.33,12.46,28700.0,8.6539,8.6957,8.5843,8.6748,28700.0
2009-02-23 09:40:00,12.46,12.55,12.34,12.37,26500.0,8.6748,8.7375,8.5913,8.6122,26500.0
2009-02-23 09:45:00,12.36,12.42,12.23,12.24,28500.0,8.6052,8.647,8.5147,8.5217,28500.0
2009-02-23 09:50:00,12.24,12.29,12.14,12.2,23600.0,8.5217,8.5565,8.452,8.4938,23600.0
2009-02-23 09:55:00,12.2,12.25,12.11,12.18,27900.0,8.4938,8.5286,8.4311,8.4799,27900.0
2009-02-23 10:00:00,12.14,12.22,12.04,12.04,33500.0,8.452,8.5077,8.3824,8.3824,33500.0
2009-02-23 10:05:00,12.04,12.07,12.0,12.04,22300.0,8.3824,8.4033,8.3546,8.3824,22300.0
2009-02-23 10:10:00,12.05,12.12,11.99,11.99,19500.0,8.3894,8.4381,8.3476,8.3476,19500.0
2009-02-23 10:15:00,11.98,11.98,11.9,11.92,30600.0,8.3406,8.3406,8.2849,8.2989,30600.0
2009-02-23 10:20:00,11.92,11.95,11.88,11.95,19100.0,8.2989,8.3198,8.271,8.3198,19100.0
2009-02-23 10:25:00,11.95,11.95,11.9,11.94,13100.0,8.3198,8.3198,8.2849,8.3128,13100.0
2009-02-23 10:30:00,11.95,11.96,11.84,11.85,27300.0,8.3198,8.3267,8.2432,8.2501,27300.0
2009-02-23 10:35:00,11.84,11.84,11.73,11.81,38700.0,8.2432,8.2432,8.1666,8.2223,38700.0
2009-02-23 10:40:00,11.8,11.86,11.79,11.81,22200.0,8.2153,8.2571,8.2084,8.2223,22200.0
2009-02-23 10:45:00,11.81,11.87,11.78,11.87,16500.0,8.2223,8.2641,8.2014,8.2641,16500.0
2009-02-23 10:50:00,11.87,11.91,11.84,11.85,17000.0,8.2641,8.2919,8.2432,8.2501,17000.0
2009-02-23 10:55:00,11.85,11.85,11.74,11.74,20200.0,8.2501,8.2501,8.1735,8.1735,20200.0
2009-02-23 11:00:00,11.74,11.8,11.73,11.79,15100.0,8.1735,8.2153,8.1666,8.2084,15100.0
2009-02-23 11:05:00,11.79,11.82,11.68,11.73,25100.0,8.2084,8.2292,8.1318,8.1666,25100.0
2009-02-23 11:10:00,11.73,11.82,11.73,11.77,10800.0,8.1666,8.2292,8.1666,8.1944,10800.0
2009-02-23 11:15:00,11.77,11.79,11.66,11.66,10100.0,8.1944,8.2084,8.1178,8.1178,10100.0
2009-02-23 11:20:00,11.66,11.72,11.62,11.63,21700.0,8.1178,8.1596,8.09,8.097,21700.0
2009-02-23 11:25:00,11.62,11.72,11.62,11.7,18200.0,8.09,8.1596,8.09,8.1457,18200.0
2009-02-23 11:30:00,11.69,11.75,11.66,11.73,32200.0,8.1387,8.1805,8.1178,8.1666,32200.0
2009-02-23 11:35:00,11.72,11.72,11.7,11.72,5200.0,8.1596,8.1596,8.1457,8.1596,5200.0
2009-02-23 11:40:00,11.71,11.75,11.68,11.75,17400.0,8.1527,8.1805,8.1318,8.1805,17400.0
2009-02-23 11:45:00,11.74,11.78,11.72,11.73,10100.0,8.1735,8.2014,8.1596,8.1666,10100.0
2009-02-23 11:50:00,11.72,11.75,11.72,11.73,6900.0,8.1596,8.1805,8.1596,8.1666,6900.0
2009-02-23 11:55:00,11.72,11.73,11.69,11.73,19700.0,8.1596,8.1666,8.1387,8.1666,19700.0
2009-02-23 12:00:00,11.72,11.75,11.71,11.72,19000.0,8.1596,8.1805,8.1527,8.1596,19000.0
2009-02-23 12:05:00,11.71,11.73,11.7,11.72,5500.0,8.1527,8.1666,8.1457,8.1596,5500.0
2009-02-23 12:10:00,11.71,11.8,11.71,11.8,14900.0,8.1527,8.2153,8.1527,8.2153,14900.0
2009-02-23 12:15:00,11.79,11.8,11.77,11.8,10600.0,8.2084,8.2153,8.1944,8.2153,10600.0
2009-02-23 12:20:00,11.79,11.81,11.77,11.81,16300.0,8.2084,8.2223,8.1944,8.2223,16300.0
2009-02-23 12:25:00,11.8,11.8,11.77,11.79,13900.0,8.2153,8.2153,8.1944,8.2084,13900.0
2009-02-23 12:30:00,11.79,11.79,11.71,11.71,24600.0,8.2084,8.2084,8.1527,8.1527,24600.0
2009-02-23 12:35:00,11.71,11.72,11.68,11.7,5300.0,8.1527,8.1596,8.1318,8.1457,5300.0
2009-02-23 12:40:00,11.69,11.72,11.69,11.71,5200.0,8.1387,8.1596,8.1387,8.1527,5200.0
2009-02-23 12:45:00,11.7,11.72,11.69,11.7,20100.0,8.1457,8.1596,8.1387,8.1457,20100.0
2009-02-23 12:50:00,11.7,11.73,11.69,11.71,28500.0,8.1457,8.1666,8.1387,8.1527,28500.0
2009-02-23 12:55:00,11.71,11.72,11.67,11.67,28100.0,8.1527,8.1596,8.1248,8.1248,28100.0
2009-02-23 13:00:00,11.66,11.69,11.66,11.67,9500.0,8.1178,8.1387,8.1178,8.1248,9500.0
2009-02-23 13:05:00,11.67,11.76,11.67,11.75,23000.0,8.1248,8.1875,8.1248,8.1805,23000.0
2009-02-23 13:10:00,11.75,11.79,11.73,11.76,12900.0,8.1805,8.2084,8.1666,8.1875,12900.0
2009-02-23 13:15:00,11.75,11.77,11.75,11.76,7800.0,8.1805,8.1944,8.1805,8.1875,7800.0
2009-02-23 13:20:00,11.75,11.76,11.74,11.75,4900.0,8.1805,8.1875,8.1735,8.1805,4900.0
2009-02-23 13:25:00,11.75,11.78,11.73,11.74,18600.0,8.1805,8.2014,8.1666,8.1735,18600.0
2009-02-23 13:30:00,11.73,11.76,11.69,11.69,23800.0,8.1666,8.1875,8.1387,8.1387,23800.0
2009-02-23 13:35:00,11.68,11.76,11.68,11.72,17600.0,8.1318,8.1875,8.1318,8.1596,17600.0
2009-02-23 13:40:00,11.72,11.76,11.72,11.76,12500.0,8.1596,8.1875,8.1596,8.1875,12500.0
2009-02-23 13:45:00,11.76,11.77,11.72,11.74,8600.0,8.1875,8.1944,8.1596,8.1735,8600.0
2009-02-23 13:50:00,11.73,11.75,11.7,11.75,14100.0,8.1666,8.1805,8.1457,8.1805,14100.0
2009-02-23 13:55:00,11.74,11.74,11.71,11.72,20100.0,8.1735,8.1735,8.1527,8.1596,20100.0
2009-02-23 14:00:00,11.71,11.75,11.66,11.74,38800.0,8.1527,8.1805,8.1178,8.1735,38800.0
2009-02-23 14:05:00,11.74,11.79,11.73,11.73,19500.0,8.1735,8.2084,8.1666,8.1666,19500.0
2009-02-23 14:10:00,11.73,11.8,11.73,11.75,15200.0,8.1666,8.2153,8.1666,8.1805,15200.0
2009-02-23 14:15:00,11.75,11.88,11.75,11.85,11000.0,8.1805,8.271,8.1805,8.2501,11000.0
2009-02-23 14:20:00,11.84,11.91,11.82,11.87,57300.0,8.2432,8.2919,8.2292,8.2641,57300.0
2009-02-23 14:25:00,11.86,11.9,11.81,11.83,30400.0,8.2571,8.2849,8.2223,8.2362,30400.0
2009-02-23 14:30:00,11.82,11.83,11.72,11.73,36100.0,8.2292,8.2362,8.1596,8.1666,36100.0
2009-02-23 14:35:00,11.73,11.76,11.7,11.73,25100.0,8.1666,8.1875,8.1457,8.1666,25100.0
2009-02-23 14:40:00,11.72,11.75,11.65,11.66,52100.0,8.1596,8.1805,8.1109,8.1178,52100.0
2009-02-23 14:45:00,11.64,11.66,11.61,11.64,28700.0,8.1039,8.1178,8.083,8.1039,28700.0
2009-02-23 14:50:00,11.64,11.68,11.53,11.58,40100.0,8.1039,8.1318,8.0273,8.0622,40100.0
2009-02-23 14:55:00,11.57,11.61,11.54,11.59,21500.0,8.0552,8.083,8.0343,8.0691,21500.0
2009-02-23 15:00:00,11.56,11.61,11.53,11.59,33400.0,8.0482,8.083,8.0273,8.0691,33400.0
2009-02-23 15:05:00,11.59,11.66,11.58,11.63,65800.0,8.0691,8.1178,8.0622,8.097,65800.0
2009-02-23 15:10:00,11.63,11.68,11.59,11.62,38500.0,8.097,8.1318,8.0691,8.09,38500.0
2009-02-23 15:15:00,11.62,11.68,11.6,11.6,37700.0,8.09,8.1318,8.0761,8.0761,37700.0
2009-02-23 15:20:00,11.6,11.62,11.52,11.6,73300.0,8.0761,8.09,8.0204,8.0761,73300.0
2009-02-23 15:25:00,11.6,11.71,11.56,11.62,34400.0,8.0761,8.1527,8.0482,8.09,34400.0
2009-02-23 15:30:00,11.62,11.72,11.6,11.6,31400.0,8.09,8.1596,8.0761,8.0761,31400.0
2009-02-23 15:35:00,11.6,11.65,11.56,11.57,37600.0,8.0761,8.1109,8.0482,8.0552,37600.0
2009-02-23 15:40:00,11.57,11.61,11.54,11.57,72900.0,8.0552,8.083,8.0343,8.0552,72900.0
2009-02-23 15:45:00,11.56,11.57,11.5,11.5,44500.0,8.0482,8.0552,8.0065,8.0065,44500.0
2009-02-23 15:50:00,11.5,11.57,11.47,11.55,61800.0,8.0065,8.0552,7.9856,8.0413,61800.0
2009-02-23 15:55:00,11.55,11.55,11.48,11.5,70500.0,8.0413,8.0413,7.9925,8.0065,70500.0
2009-02-24 09:30:00,11.62,11.62,11.46,11.53,16400.0,8.09,8.09,7.9786,8.0273,16400.0
2009-02-24 09:35:00,11.56,11.85,11.54,11.79,35500.0,8.0482,8.2501,8.0343,8.2084,35500.0
2009-02-24 09:40:00,11.79,11.81,11.73,11.81,11000.0,8.2084,8.2223,8.1666,8.2223,11000.0
2009-02-24 09:45:00,11.81,11.96,11.81,11.88,19100.0,8.2223,8.3267,8.2223,8.271,19100.0
2009-02-24 09:50:00,11.88,11.89,11.79,11.8,26300.0,8.271,8.278,8.2084,8.2153,26300.0
2009-02-24 09:55:00,11.79,11.8,11.73,11.73,20900.0,8.2084,8.2153,8.1666,8.1666,20900.0
2009-02-24 10:00:00,11.73,11.73,11.58,11.64,40700.0,8.1666,8.1666,8.0622,8.1039,40700.0
2009-02-24 10:05:00,11.64,11.7,11.61,11.64,17400.0,8.1039,8.1457,8.083,8.1039,17400.0
2009-02-24 10:10:00,11.62,11.64,11.59,11.6,13600.0,8.09,8.1039,8.0691,8.0761,13600.0
2009-02-24 10:15:00,11.6,11.6,11.57,11.58,20500.0,8.0761,8.0761,8.0552,8.0622,20500.0
2009-02-24 10:20:00,11.58,11.67,11.56,11.67,19100.0,8.0622,8.1248,8.0482,8.1248,19100.0
2009-02-24 10:25:00,11.66,11.71,11.64,11.68,20200.0,8.1178,8.1527,8.1039,8.1318,20200.0
2009-02-24 10:30:00,11.68,11.81,11.68,11.74,21800.0,8.1318,8.2223,8.1318,8.1735,21800.0
2009-02-24 10:35:00,11.74,11.79,11.73,11.74,24100.0,8.1735,8.2084,8.1666,8.1735,24100.0
2009-02-24 10:40:00,11.74,11.74,11.65,11.7,16800.0,8.1735,8.1735,8.1109,8.1457,16800.0
2009-02-24 10:45:00,11.71,11.82,11.7,11.81,16500.0,8.1527,8.2292,8.1457,8.2223,16500.0
2009-02-24 10:50:00,11.82,11.89,11.82,11.85,34000.0,8.2292,8.278,8.2292,8.2501,34000.0
2009-02-24 10:55:00,11.86,11.88,11.84,11.85,15000.0,8.2571,8.271,8.2432,8.2501,15000.0
2009-02-24 11:00:00,11.86,11.86,11.82,11.83,13400.0,8.2571,8.2571,8.2292,8.2362,13400.0
2009-02-24 11:05:00,11.83,11.87,11.82,11.82,12900.0,8.2362,8.2641,8.2292,8.2292,12900.0
2009-02-24 11:10:00,11.81,11.84,11.8,11.8,8400.0,8.2223,8.2432,8.2153,8.2153,8400.0
2009-02-24 11:15:00,11.8,11.84,11.8,11.8,13200.0,8.2153,8.2432,8.2153,8.2153,13200.0
2009-02-24 11:20:00,11.8,11.81,11.75,11.78,11500.0,8.2153,8.2223,8.1805,8.2014,11500.0
2009-02-24 11:25:00,11.77,11.77,11.71,11.74,14900.0,8.1944,8.1944,8.1527,8.1735,14900.0
2009-02-24 11:30:00,11.74,11.74,11.7,11.7,10300.0,8.1735,8.1735,8.1457,8.1457,10300.0
2009-02-24 11:35:00,11.7,11.72,11.7,11.7,7400.0,8.1457,8.1596,8.1457,8.1457,7400.0
2009-02-24 11:40:00,11.7,11.75,11.7,11.74,8600.0,8.1457,8.1805,8.1457,8.1735,8600.0
2009-02-24 11:45:00,11.74,11.75,11.64,11.65,19600.0,8.1735,8.1805,8.1039,8.1109,19600.0
2009-02-24 11:50:00,11.64,11.7,11.64,11.69,26300.0,8.1039,8.1457,8.1039,8.1387,26300.0
2009-02-24 11:55:00,11.69,11.75,11.69,11.73,14100.0,8.1387,8.1805,8.1387,8.1666,14100.0
2009-02-24 12:00:00,11.73,11.79,11.73,11.78,15400.0,8.1666,8.2084,8.1666,8.2014,15400.0
2009-02-24 12:05:00,11.77,11.78,11.72,11.74,14200.0,8.1944,8.2014,8.1596,8.1735,14200.0
2009-02-24 12:10:00,11.74,11.74,11.7,11.74,9100.0,8.1735,8.1735,8.1457,8.1735,9100.0
2009-02-24 12:15:00,11.73,11.73,11.7,11.73,11500.0,8.1666,8.1666,8.1457,8.1666,11500.0
2009-02-24 12:20:00,11.74,11.76,11.74,11.75,8000.0,8.1735,8.1875,8.1735,8.1805,8000.0
2009-02-24 12:25:00,11.74,11.75,11.71,11.74,7100.0,8.1735,8.1805,8.1527,8.1735,7100.0
2009-02-24 12:30:00,11.75,11.79,11.75,11.75,5800.0,8.1805,8.2084,8.1805,8.1805,5800.0
2009-02-24 12:35:00,11.75,11.84,11.75,11.8,10000.0,8.1805,8.2432,8.1805,8.2153,10000.0
2009-02-24 12:40:00,11.8,11.8,11.76,11.78,11900.0,8.2153,8.2153,8.1875,8.2014,11900.0
2009-02-24 12:45:00,11.79,11.81,11.76,11.78,24100.0,8.2084,8.2223,8.1875,8.2014,24100.0
2009-02-24 12:50:00,11.79,11.81,11.74,11.76,18900.0,8.2084,8.2223,8.1735,8.1875,18900.0
2009-02-24 12:55:00,11.76,11.8,11.73,11.8,11600.0,8.1875,8.2153,8.1666,8.2153,11600.0
2009-02-24 13:00:00,11.8,11.86,11.78,11.86,19500.0,8.2153,8.2571,8.2014,8.2571,19500.0
2009-02-24 13:05:00,11.87,11.91,11.87,11.89,10000.0,8.2641,8.2919,8.2641,8.278,10000.0
2009-02-24 13:10:00,11.89,11.9,11.8,11.8,13500.0,8.278,8.2849,8.2153,8.2153,13500.0
2009-02-24 13:15:00,11.8,11.81,11.79,11.8,7400.0,8.2153,8.2223,8.2084,8.2153,7400.0
2009-02-24 13:20:00,11.79,11.91,11.79,11.91,9600.0,8.2084,8.2919,8.2084,8.2919,9600.0
2009-02-24 13:25:00,11.92,12.0,11.92,11.96,23800.0,8.2989,8.3546,8.2989,8.3267,23800.0
2009-02-24 13:30:00,11.99,12.06,11.97,12.06,22400.0,8.3476,8.3963,8.3337,8.3963,22400.0
2009-02-24 13:35:00,12.05,12.09,11.99,12.09,32800.0,8.3894,8.4172,8.3476,8.4172,32800.0
2009-02-24 13:40:00,12.09,12.16,12.06,12.06,28900.0,8.4172,8.466,8.3963,8.3963,28900.0
2009-02-24 13:45:00,12.05,12.07,12.02,12.05,12900.0,8.3894,8.4033,8.3685,8.3894,12900.0
2009-02-24 13:50:00,12.05,12.09,12.05,12.08,8900.0,8.3894,8.4172,8.3894,8.4103,8900.0
2009-02-24 13:55:00,12.07,12.12,12.07,12.12,11000.0,8.4033,8.4381,8.4033,8.4381,11000.0
2009-02-24 14:00:00,12.12,12.13,12.11,12.11,17400.0,8.4381,8.4451,8.4311,8.4311,17400.0
2009-02-24 14:05:00,12.1,12.1,12.06,12.08,18800.0,8.4242,8.4242,8.3963,8.4103,18800.0
2009-02-24 14:10:00,12.07,12.08,12.0,12.02,15200.0,8.4033,8.4103,8.3546,8.3685,15200.0
2009-02-24 14:15:00,12.02,12.13,12.02,12.11,21400.0,8.3685,8.4451,8.3685,8.4311,21400.0
2009-02-24 14:20:00,12.12,12.14,12.08,12.13,14200.0,8.4381,8.452,8.4103,8.4451,14200.0
2009-02-24 14:25:00,12.14,12.19,12.13,12.18,23200.0,8.452,8.4868,8.4451,8.4799,23200.0
2009-02-24 14:30:00,12.18,12.18,12.1,12.1,26200.0,8.4799,8.4799,8.4242,8.4242,26200.0
2009-02-24 14:35:00,12.1,12.13,12.04,12.08,35500.0,8.4242,8.4451,8.3824,8.4103,35500.0
2009-02-24 14:40:00,12.09,12.09,12.0,12.01,27400.0,8.4172,8.4172,8.3546,8.3615,27400.0
2009-02-24 14:45:00,12.0,12.04,12.0,12.04,16200.0,8.3546,8.3824,8.3546,8.3824,16200.0
2009-02-24 14:50:00,12.04,12.04,11.99,12.04,32600.0,8.3824,8.3824,8.3476,8.3824,32600.0
2009-02-24 14:55:00,12.04,12.14,12.03,12.06,33500.0,8.3824,8.452,8.3754,8.3963,33500.0
2009-02-24 15:00:00,12.06,12.1,12.06,12.09,15800.0,8.3963,8.4242,8.3963,8.4172,15800.0
2009-02-24 15:05:00,12.07,12.13,12.07,12.12,8200.0,8.4033,8.4451,8.4033,8.4381,8200.0
2009-02-24 15:10:00,12.11,12.15,12.09,12.13,17800.0,8.4311,8.459,8.4172,8.4451,17800.0
2009-02-24 15:15:00,12.14,12.17,12.12,12.16,19300.0,8.452,8.4729,8.4381,8.466,19300.0
2009-02-24 15:20:00,12.16,12.22,12.16,12.16,40800.0,8.466,8.5077,8.466,8.466,40800.0
2009-02-24 15:25:00,12.16,12.2,12.15,12.15,39700.0,8.466,8.4938,8.459,8.459,39700.0
2009-02-24 15:30:00,12.15,12.16,12.07,12.07,27800.0,8.459,8.466,8.4033,8.4033,27800.0
2009-02-24 15:35:00,12.07,12.14,12.07,12.12,38600.0,8.4033,8.452,8.4033,8.4381,38600.0
2009-02-24 15:40:00,12.14,12.16,12.1,12.12,26100.0,8.452,8.466,8.4242,8.4381,26100.0
2009-02-24 15:45:00,12.11,12.15,12.07,12.15,33500.0,8.4311,8.459,8.4033,8.459,33500.0
2009-02-24 15:50:00,12.15,12.15,12.09,12.12,34300.0,8.459,8.459,8.4172,8.4381,34300.0
2009-02-24 15:55:00,12.12,12.13,12.07,12.1,50400.0,8.4381,8.4451,8.4033,8.4242,50400.0
2009-02-25 09:30:00,12.32,12.8,12.14,12.4,190900.0,8.5773,8.9115,8.452,8.633,190900.0
2009-02-25 09:35:00,12.45,12.53,12.27,12.49,58800.0,8.6679,8.7236,8.5425,8.6957,58800.0
2009-02-25 09:40:00,12.42,12.47,12.33,12.36,56700.0,8.647,8.6818,8.5843,8.6052,56700.0
2009-02-25 09:45:00,12.37,12.42,12.31,12.42,16600.0,8.6122,8.647,8.5704,8.647,16600.0
2009-02-25 09:50:00,12.42,12.51,12.35,12.49,24000.0,8.647,8.7096,8.5982,8.6957,24000.0
2009-02-25 09:55:00,12.49,12.49,12.4,12.45,16800.0,8.6957,8.6957,8.633,8.6679,16800.0
2009-02-25 10:00:00,12.45,12.45,12.23,12.25,28400.0,8.6679,8.6679,8.5147,8.5286,28400.0
2009-02-25 10:05:00,12.25,12.25,12.1,12.18,43400.0,8.5286,8.5286,8.4242,8.4799,43400.0
2009-02-25 10:10:00,12.19,12.23,12.13,12.22,30100.0,8.4868,8.5147,8.4451,8.5077,30100.0
2009-02-25 10:15:00,12.2,12.3,12.15,12.3,42800.0,8.4938,8.5634,8.459,8.5634,42800.0
2009-02-25 10:20:00,12.31,12.32,12.22,12.23,22400.0,8.5704,8.5773,8.5077,8.5147,22400.0
2009-02-25 10:25:00,12.25,12.42,12.24,12.42,32400.0,8.5286,8.647,8.5217,8.647,32400.0
2009-02-25 10:30:00,12.41,12.43,12.28,12.3,39100.0,8.64,8.6539,8.5495,8.5634,39100.0
2009-02-25 10:35:00,12.3,12.3,12.17,12.2,32600.0,8.5634,8.5634,8.4729,8.4938,32600.0
2009-02-25 10:40:00,12.2,12.2,12.0,12.03,58300.0,8.4938,8.4938,8.3546,8.3754,58300.0
2009-02-25 10:45:00,12.03,12.16,12.03,12.14,25400.0,8.3754,8.466,8.3754,8.452,25400.0
2009-02-25 10:50:00,12.14,12.19,12.13,12.19,16700.0,8.452,8.4868,8.4451,8.4868,16700.0
2009-02-25 10:55:00,12.2,12.21,12.19,12.21,6500.0,8.4938,8.5008,8.4868,8.5008,6500.0
2009-02-25 11:00:00,12.22,12.27,12.21,12.27,12800.0,8.5077,8.5425,8.5008,8.5425,12800.0
2009-02-25 11:05:00,12.27,12.35,12.27,12.35,22700.0,8.5425,8.5982,8.5425,8.5982,22700.0
2009-02-25 11:10:00,12.34,12.36,12.3,12.33,20900.0,8.5913,8.6052,8.5634,8.5843,20900.0
2009-02-25 11:15:00,12.34,12.34,12.29,12.33,14000.0,8.5913,8.5913,8.5565,8.5843,14000.0
2009-02-25 11:20:00,12.32,12.39,12.32,12.39,17700.0,8.5773,8.6261,8.5773,8.6261,17700.0
2009-02-25 11:25:00,12.39,12.43,12.37,12.42,16700.0,8.6261,8.6539,8.6122,8.647,16700.0
2009-02-25 11:30:00,12.42,12.43,12.34,12.34,19000.0,8.647,8.6539,8.5913,8.5913,19000.0
2009-02-25 11:35:00,12.34,12.41,12.34,12.36,17700.0,8.5913,8.64,8.5913,8.6052,17700.0
2009-02-25 11:40:00,12.34,12.49,12.34,12.48,16100.0,8.5913,8.6957,8.5913,8.6887,16100.0
2009-02-25 11:45:00,12.49,12.56,12.48,12.49,14800.0,8.6957,8.7444,8.6887,8.6957,14800.0
2009-02-25 11:50:00,12.48,12.49,12.38,12.41,18200.0,8.6887,8.6957,8.6191,8.64,18200.0
2009-02-25 11:55:00,12.4,12.4,12.29,12.29,15300.0,8.633,8.633,8.5565,8.5565,15300.0
2009-02-25 12:00:00,12.28,12.35,12.28,12.34,12900.0,8.5495,8.5982,8.5495,8.5913,12900.0
2009-02-25 12:05:00,12.34,12.35,12.3,12.32,13500.0,8.5913,8.5982,8.5634,8.5773,13500.0
2009-02-25 12:10:00,12.33,12.33,12.27,12.31,21400.0,8.5843,8.5843,8.5425,8.5704,21400.0
2009-02-25 12:15:00,12.32,12.33,12.27,12.3,17900.0,8.5773,8.5843,8.5425,8.5634,17900.0
2009-02-25 12:20:00,12.3,12.33,12.29,12.32,9600.0,8.5634,8.5843,8.5565,8.5773,9600.0
2009-02-25 12:25:00,12.32,12.33,12.26,12.29,21800.0,8.5773,8.5843,8.5356,8.5565,21800.0
2009-02-25 12:30:00,12.3,12.32,12.29,12.3,9200.0,8.5634,8.5773,8.5565,8.5634,9200.0
2009-02-25 12:35:00,12.31,12.31,12.27,12.27,14100.0,8.5704,8.5704,8.5425,8.5425,14100.0
2009-02-25 12:40:00,12.27,12.28,12.2,12.2,17400.0,8.5425,8.5495,8.4938,8.4938,17400.0
2009-02-25 12:45:00,12.19,12.22,12.17,12.22,9200.0,8.4868,8.5077,8.4729,8.5077,9200.0
2009-02-25 12:50:00,12.22,12.23,12.19,12.2,12100.0,8.5077,8.5147,8.4868,8.4938,12100.0
2009-02-25 12:55:00,12.2,12.24,12.16,12.22,17800.0,8.4938,8.5217,8.466,8.5077,17800.0
2009-02-25 13:00:00,12.23,12.29,12.19,12.27,15100.0,8.5147,8.5565,8.4868,8.5425,15100.0
2009-02-25 13:05:00,12.27,12.34,12.25,12.29,23700.0,8.5425,8.5913,8.5286,8.5565,23700.0
2009-02-25 13:10:00,12.29,12.31,12.24,12.28,20600.0,8.5565,8.5704,8.5217,8.5495,20600.0
2009-02-25 13:15:00,12.28,12.29,12.25,12.25,18600.0,8.5495,8.5565,8.5286,8.5286,18600.0
2009-02-25 13:20:00,12.25,12.25,12.2,12.24,27700.0,8.5286,8.5286,8.4938,8.5217,27700.0
2009-02-25 13:25:00,12.24,12.29,12.24,12.27,7900.0,8.5217,8.5565,8.5217,8.5425,7900.0
2009-02-25 13:30:00,12.27,12.35,12.27,12.35,12600.0,8.5425,8.5982,8.5425,8.5982,12600.0
2009-02-25 13:35:00,12.36,12.42,12.36,12.39,14400.0,8.6052,8.647,8.6052,8.6261,14400.0
2009-02-25 13:40:00,12.39,12.44,12.39,12.41,18800.0,8.6261,8.6609,8.6261,8.64,18800.0
2009-02-25 13:45:00,12.4,12.49,12.39,12.49,14500.0,8.633,8.6957,8.6261,8.6957,14500.0
2009-02-25 13:50:00,12.5,12.5,12.4,12.43,59900.0,8.7027,8.7027,8.633,8.6539,59900.0
2009-02-25 13:55:00,12.42,12.54,12.42,12.5,34800.0,8.647,8.7305,8.647,8.7027,34800.0
2009-02-25 14:00:00,12.5,12.54,12.39,12.39,31500.0,8.7027,8.7305,8.6261,8.6261,31500.0
2009-02-25 14:05:00,12.41,12.41,12.27,12.34,27200.0,8.64,8.64,8.5425,8.5913,27200.0
2009-02-25 14:10:00,12.36,12.38,12.25,12.31,31500.0,8.6052,8.6191,8.5286,8.5704,31500.0
2009-02-25 14:15:00,12.32,12.39,12.24,12.28,48800.0,8.5773,8.6261,8.5217,8.5495,48800.0
2009-02-25 14:20:00,12.28,12.34,12.23,12.33,29300.0,8.5495,8.5913,8.5147,8.5843,29300.0
2009-02-25 14:25:00,12.33,12.4,12.28,12.36,30800.0,8.5843,8.633,8.5495,8.6052,30800.0
2009-02-25 14:30:00,12.38,12.41,12.31,12.35,22900.0,8.6191,8.64,8.5704,8.5982,22900.0
2009-02-25 14:35:00,12.35,12.38,12.29,12.33,34000.0,8.5982,8.6191,8.5565,8.5843,34000.0
2009-02-25 14:40:00,12.33,12.44,12.32,12.44,18100.0,8.5843,8.6609,8.5773,8.6609,18100.0
2009-02-25 14:45:00,12.43,12.48,12.41,12.43,15300.0,8.6539,8.6887,8.64,8.6539,15300.0
2009-02-25 14:50:00,12.43,12.5,12.43,12.48,27800.0,8.6539,8.7027,8.6539,8.6887,27800.0
2009-02-25 14:55:00,12.47,12.49,12.39,12.44,33900.0,8.6818,8.6957,8.6261,8.6609,33900.0
2009-02-25 15:00:00,12.44,12.54,12.39,12.54,28900.0,8.6609,8.7305,8.6261,8.7305,28900.0
2009-02-25 15:05:00,12.54,12.67,12.54,12.58,51800.0,8.7305,8.821,8.7305,8.7584,51800.0
2009-02-25 15:10:00,12.59,12.66,12.57,12.63,58500.0,8.7653,8.8141,8.7514,8.7932,58500.0
2009-02-25 15:15:00,12.62,12.76,12.62,12.71,45900.0,8.7862,8.8837,8.7862,8.8489,45900.0
2009-02-25 15:20:00,12.71,12.79,12.71,12.74,55400.0,8.8489,8.9046,8.8489,8.8698,55400.0
2009-02-25 15:25:00,12.73,12.8,12.71,12.71,25800.0,8.8628,8.9115,8.8489,8.8489,25800.0
2009-02-25 15:30:00,12.7,12.73,12.65,12.68,52800.0,8.8419,8.8628,8.8071,8.828,52800.0
2009-02-25 15:35:00,12.69,12.71,12.62,12.62,46000.0,8.8349,8.8489,8.7862,8.7862,46000.0
2009-02-25 15:40:00,12.62,12.64,12.52,12.52,71900.0,8.7862,8.8001,8.7166,8.7166,71900.0
2009-02-25 15:45:00,12.52,12.56,12.5,12.51,113900.0,8.7166,8.7444,8.7027,8.7096,113900.0
2009-02-25 15:50:00,12.51,12.52,12.42,12.42,69100.0,8.7096,8.7166,8.647,8.647,69100.0
2009-02-25 15:55:00,12.42,12.45,12.38,12.43,71500.0,8.647,8.6679,8.6191,8.6539,71500.0
2009-02-26 09:30:00,12.77,12.77,12.31,12.54,38400.0,8.8906,8.8906,8.5704,8.7305,38400.0
2009-02-26 09:35:00,12.52,12.53,12.3,12.34,22900.0,8.7166,8.7236,8.5634,8.5913,22900.0
2009-02-26 09:40:00,12.33,12.46,12.28,12.4,22500.0,8.5843,8.6748,8.5495,8.633,22500.0
2009-02-26 09:45:00,12.45,12.46,12.29,12.31,22400.0,8.6679,8.6748,8.5565,8.5704,22400.0
2009-02-26 09:50:00,12.32,12.5,12.32,12.5,21800.0,8.5773,8.7027,8.5773,8.7027,21800.0
2009-02-26 09:55:00,12.48,12.62,12.38,12.62,19100.0,8.6887,8.7862,8.6191,8.7862,19100.0
2009-02-26 10:00:00,12.61,12.71,12.51,12.63,12800.0,8.7793,8.8489,8.7096,8.7932,12800.0
2009-02-26 10:05:00,12.65,12.69,12.53,12.6,12400.0,8.8071,8.8349,8.7236,8.7723,12400.0
2009-02-26 10:10:00,12.61,12.67,12.51,12.63,11000.0,8.7793,8.821,8.7096,8.7932,11000.0
2009-02-26 10:15:00,12.62,12.66,12.57,12.61,9900.0,8.7862,8.8141,8.7514,8.7793,9900.0
2009-02-26 10:20:00,12.63,12.82,12.63,12.71,25500.0,8.7932,8.9255,8.7932,8.8489,25500.0
2009-02-26 10:25:00,12.72,12.73,12.64,12.73,14700.0,8.8558,8.8628,8.8001,8.8628,14700.0
2009-02-26 10:30:00,12.74,12.75,12.62,12.68,7300.0,8.8698,8.8767,8.7862,8.828,7300.0
2009-02-26 10:35:00,12.7,12.76,12.7,12.75,7100.0,8.8419,8.8837,8.8419,8.8767,7100.0
2009-02-26 10:40:00,12.74,12.82,12.7,12.72,16200.0,8.8698,8.9255,8.8419,8.8558,16200.0
2009-02-26 10:45:00,12.74,12.79,12.71,12.75,7900.0,8.8698,8.9046,8.8489,8.8767,7900.0
2009-02-26 10:50:00,12.75,12.76,12.63,12.64,13200.0,8.8767,8.8837,8.7932,8.8001,13200.0
2009-02-26 10:55:00,12.64,12.67,12.63,12.67,6600.0,8.8001,8.821,8.7932,8.821,6600.0
2009-02-26 11:00:00,12.69,12.7,12.61,12.61,7400.0,8.8349,8.8419,8.7793,8.7793,7400.0
2009-02-26 11:05:00,12.61,12.61,12.53,12.56,10100.0,8.7793,8.7793,8.7236,8.7444,10100.0
2009-02-26 11:10:00,12.55,12.66,12.53,12.65,12500.0,8.7375,8.8141,8.7236,8.8071,12500.0
2009-02-26 11:15:00,12.65,12.65,12.59,12.63,8100.0,8.8071,8.8071,8.7653,8.7932,8100.0
2009-02-26 11:20:00,12.61,12.7,12.61,12.7,5300.0,8.7793,8.8419,8.7793,8.8419,5300.0
2009-02-26 11:25:00,12.69,12.75,12.68,12.7,12400.0,8.8349,8.8767,8.828,8.8419,12400.0
2009-02-26 11:30:00,12.7,12.73,12.7,12.72,3800.0,8.8419,8.8628,8.8419,8.8558,3800.0
2009-02-26 11:35:00,12.74,12.75,12.73,12.74,6000.0,8.8698,8.8767,8.8628,8.8698,6000.0
2009-02-26 11:40:00,12.74,12.75,12.57,12.6,14000.0,8.8698,8.8767,8.7514,8.7723,14000.0
2009-02-26 11:45:00,12.6,12.66,12.58,12.66,5800.0,8.7723,8.8141,8.7584,8.8141,5800.0
2009-02-26 11:50:00,12.66,12.69,12.65,12.69,4000.0,8.8141,8.8349,8.8071,8.8349,4000.0
2009-02-26 11:55:00,12.71,12.72,12.68,12.69,7100.0,8.8489,8.8558,8.828,8.8349,7100.0
2009-02-26 12:00:00,12.71,12.72,12.68,12.68,6300.0,8.8489,8.8558,8.828,8.828,6300.0
2009-02-26 12:05:00,12.68,12.68,12.6,12.61,13300.0,8.828,8.828,8.7723,8.7793,13300.0
2009-02-26 12:10:00,12.62,12.65,12.61,12.65,2500.0,8.7862,8.8071,8.7793,8.8071,2500.0
2009-02-26 12:15:00,12.65,12.65,12.55,12.57,14600.0,8.8071,8.8071,8.7375,8.7514,14600.0
2009-02-26 12:20:00,12.56,12.56,12.48,12.48,16700.0,8.7444,8.7444,8.6887,8.6887,16700.0
2009-02-26 12:25:00,12.49,12.49,12.4,12.47,12400.0,8.6957,8.6957,8.633,8.6818,12400.0
2009-02-26 12:30:00,12.48,12.51,12.41,12.51,28700.0,8.6887,8.7096,8.64,8.7096,28700.0
2009-02-26 12:35:00,12.51,12.54,12.48,12.48,9700.0,8.7096,8.7305,8.6887,8.6887,9700.0
2009-02-26 12:40:00,12.5,12.51,12.44,12.45,10100.0,8.7027,8.7096,8.6609,8.6679,10100.0
2009-02-26 12:45:00,12.46,12.52,12.44,12.52,6000.0,8.6748,8.7166,8.6609,8.7166,6000.0
2009-02-26 12:50:00,12.52,12.58,12.5,12.58,5100.0,8.7166,8.7584,8.7027,8.7584,5100.0
2009-02-26 12:55:00,12.58,12.58,12.52,12.54,14100.0,8.7584,8.7584,8.7166,8.7305,14100.0
2009-02-26 13:00:00,12.56,12.58,12.55,12.56,4200.0,8.7444,8.7584,8.7375,8.7444,4200.0
2009-02-26 13:05:00,12.54,12.55,12.46,12.46,6700.0,8.7305,8.7375,8.6748,8.6748,6700.0
2009-02-26 13:10:00,12.45,12.47,12.37,12.44,10600.0,8.6679,8.6818,8.6122,8.6609,10600.0
2009-02-26 13:15:00,12.44,12.46,12.44,12.44,3600.0,8.6609,8.6748,8.6609,8.6609,3600.0
2009-02-26 13:20:00,12.44,12.5,12.44,12.48,7800.0,8.6609,8.7027,8.6609,8.6887,7800.0
2009-02-26 13:25:00,12.47,12.54,12.44,12.51,13300.0,8.6818,8.7305,8.6609,8.7096,13300.0
2009-02-26 13:30:00,12.5,12.5,12.45,12.47,6500.0,8.7027,8.7027,8.6679,8.6818,6500.0
2009-02-26 13:35:00,12.47,12.53,12.44,12.44,7700.0,8.6818,8.7236,8.6609,8.6609,7700.0
2009-02-26 13:40:00,12.44,12.54,12.41,12.5,10200.0,8.6609,8.7305,8.64,8.7027,10200.0
2009-02-26 13:45:00,12.52,12.56,12.48,12.5,5900.0,8.7166,8.7444,8.6887,8.7027,5900.0
2009-02-26 13:50:00,12.52,12.56,12.5,12.52,9600.0,8.7166,8.7444,8.7027,8.7166,9600.0
2009-02-26 13:55:00,12.53,12.57,12.48,12.54,13600.0,8.7236,8.7514,8.6887,8.7305,13600.0
2009-02-26 14:00:00,12.52,12.55,12.45,12.48,21600.0,8.7166,8.7375,8.6679,8.6887,21600.0
2009-02-26 14:05:00,12.49,12.49,12.41,12.42,9200.0,8.6957,8.6957,8.64,8.647,9200.0
2009-02-26 14:10:00,12.44,12.48,12.42,12.45,15800.0,8.6609,8.6887,8.647,8.6679,15800.0
2009-02-26 14:15:00,12.45,12.48,12.44,12.47,6400.0,8.6679,8.6887,8.6609,8.6818,6400.0
2009-02-26 14:20:00,12.48,12.54,12.48,12.51,8000.0,8.6887,8.7305,8.6887,8.7096,8000.0
2009-02-26 14:25:00,12.5,12.51,12.45,12.47,10800.0,8.7027,8.7096,8.6679,8.6818,10800.0
2009-02-26 14:30:00,12.47,12.52,12.45,12.51,21000.0,8.6818,8.7166,8.6679,8.7096,21000.0
2009-02-26 14:35:00,12.51,12.55,12.5,12.52,11700.0,8.7096,8.7375,8.7027,8.7166,11700.0
2009-02-26 14:40:00,12.52,12.54,12.49,12.51,8900.0,8.7166,8.7305,8.6957,8.7096,8900.0
2009-02-26 14:45:00,12.51,12.51,12.47,12.49,7900.0,8.7096,8.7096,8.6818,8.6957,7900.0
2009-02-26 14:50:00,12.49,12.49,12.37,12.37,16600.0,8.6957,8.6957,8.6122,8.6122,16600.0
2009-02-26 14:55:00,12.37,12.38,12.31,12.36,22500.0,8.6122,8.6191,8.5704,8.6052,22500.0
2009-02-26 15:00:00,12.36,12.37,12.3,12.32,30900.0,8.6052,8.6122,8.5634,8.5773,30900.0
2009-02-26 15:05:00,12.32,12.36,12.31,12.34,26300.0,8.5773,8.6052,8.5704,8.5913,26300.0
2009-02-26 15:10:00,12.35,12.36,12.26,12.26,33500.0,8.5982,8.6052,8.5356,8.5356,33500.0
2009-02-26 15:15:00,12.26,12.31,12.23,12.26,33200.0,8.5356,8.5704,8.5147,8.5356,33200.0
2009-02-26 15:20:00,12.26,12.26,12.2,12.26,29300.0,8.5356,8.5356,8.4938,8.5356,29300.0
2009-02-26 15:25:00,12.27,12.3,12.24,12.25,22900.0,8.5425,8.5634,8.5217,8.5286,22900.0
2009-02-26 15:30:00,12.26,12.27,12.2,12.25,34400.0,8.5356,8.5425,8.4938,8.5286,34400.0
2009-02-26 15:35:00,12.26,12.32,12.26,12.32,22700.0,8.5356,8.5773,8.5356,8.5773,22700.0
2009-02-26 15:40:00,12.31,12.37,12.27,12.31,33100.0,8.5704,8.6122,8.5425,8.5704,33100.0
2009-02-26 15:45:00,12.31,12.34,12.29,12.33,20300.0,8.5704,8.5913,8.5565,8.5843,20300.0
2009-02-26 15:50:00,12.33,12.34,12.27,12.3,22400.0,8.5843,8.5913,8.5425,8.5634,22400.0
2009-02-26 15:55:00,12.3,12.31,12.22,12.25,40400.0,8.5634,8.5704,8.5077,8.5286,40400.0
2009-02-27 09:30:00,11.97,12.11,11.87,12.01,13500.0,8.3337,8.4311,8.2641,8.3615,13500.0
2009-02-27 09:35:00,12.03,12.29,12.02,12.13,18900.0,8.3754,8.5565,8.3685,8.4451,18900.0
2009-02-27 09:40:00,12.12,12.19,11.99,12.08,19400.0,8.4381,8.4868,8.3476,8.4103,19400.0
2009-02-27 09:45:00,12.08,12.18,12.01,12.17,14400.0,8.4103,8.4799,8.3615,8.4729,14400.0
2009-02-27 09:50:00,12.17,12.36,12.12,12.33,19000.0,8.4729,8.6052,8.4381,8.5843,19000.0
2009-02-27 09:55:00,12.32,12.39,12.23,12.23,16800.0,8.5773,8.6261,8.5147,8.5147,16800.0
2009-02-27 10:00:00,12.23,12.39,12.2,12.34,17000.0,8.5147,8.6261,8.4938,8.5913,17000.0
2009-02-27 10:05:00,12.34,12.46,12.21,12.21,26500.0,8.5913,8.6748,8.5008,8.5008,26500.0
2009-02-27 10:10:00,12.21,12.3,12.18,12.24,23300.0,8.5008,8.5634,8.4799,8.5217,23300.0
2009-02-27 10:15:00,12.24,12.29,12.15,12.28,21600.0,8.5217,8.5565,8.459,8.5495,21600.0
2009-02-27 10:20:00,12.28,12.49,12.27,12.39,41400.0,8.5495,8.6957,8.5425,8.6261,41400.0
2009-02-27 10:25:00,12.4,12.45,12.27,12.29,14200.0,8.633,8.6679,8.5425,8.5565,14200.0
2009-02-27 10:30:00,12.29,12.4,12.27,12.33,24800.0,8.5565,8.633,8.5425,8.5843,24800.0
2009-02-27 10:35:00,12.32,12.36,12.23,12.35,20600.0,8.5773,8.6052,8.5147,8.5982,20600.0
2009-02-27 10:40:00,12.34,12.46,12.3,12.4,18500.0,8.5913,8.6748,8.5634,8.633,18500.0
2009-02-27 10:45:00,12.38,12.52,12.32,12.44,25200.0,8.6191,8.7166,8.5773,8.6609,25200.0
2009-02-27 10:50:00,12.44,12.53,12.43,12.43,16200.0,8.6609,8.7236,8.6539,8.6539,16200.0
2009-02-27 10:55:00,12.42,12.42,12.3,12.33,18400.0,8.647,8.647,8.5634,8.5843,18400.0
2009-02-27 11:00:00,12.33,12.39,12.29,12.31,16500.0,8.5843,8.6261,8.5565,8.5704,16500.0
2009-02-27 11:05:00,12.3,12.31,12.24,12.29,19400.0,8.5634,8.5704,8.5217,8.5565,19400.0
2009-02-27 11:10:00,12.29,12.31,12.26,12.26,20100.0,8.5565,8.5704,8.5356,8.5356,20100.0
2009-02-27 11:15:00,12.25,12.29,12.24,12.29,19700.0,8.5286,8.5565,8.5217,8.5565,19700.0
2009-02-27 11:20:00,12.28,12.35,12.27,12.35,17400.0,8.5495,8.5982,8.5425,8.5982,17400.0
2009-02-27 11:25:00,12.36,12.42,12.33,12.4,20600.0,8.6052,8.647,8.5843,8.633,20600.0
2009-02-27 11:30:00,12.4,12.46,12.4,12.45,18200.0,8.633,8.6748,8.633,8.6679,18200.0
2009-02-27 11:35:00,12.45,12.48,12.4,12.48,16900.0,8.6679,8.6887,8.633,8.6887,16900.0
2009-02-27 11:40:00,12.47,12.62,12.47,12.62,21700.0,8.6818,8.7862,8.6818,8.7862,21700.0
2009-02-27 11:45:00,12.61,12.67,12.54,12.6,26700.0,8.7793,8.821,8.7305,8.7723,26700.0
2009-02-27 11:50:00,12.6,12.65,12.56,12.6,27700.0,8.7723,8.8071,8.7444,8.7723,27700.0
2009-02-27 11:55:00,12.6,12.67,12.56,12.64,20900.0,8.7723,8.821,8.7444,8.8001,20900.0
2009-02-27 12:00:00,12.65,12.69,12.65,12.69,20300.0,8.8071,8.8349,8.8071,8.8349,20300.0
2009-02-27 12:05:00,12.69,12.72,12.66,12.67,16200.0,8.8349,8.8558,8.8141,8.821,16200.0
2009-02-27 12:10:00,12.66,12.73,12.63,12.63,21900.0,8.8141,8.8628,8.7932,8.7932,21900.0
2009-02-27 12:15:00,12.63,12.63,12.52,12.54,23600.0,8.7932,8.7932,8.7166,8.7305,23600.0
2009-02-27 12:20:00,12.54,12.55,12.47,12.5,22200.0,8.7305,8.7375,8.6818,8.7027,22200.0
2009-02-27 12:25:00,12.51,12.55,12.51,12.53,10000.0,8.7096,8.7375,8.7096,8.7236,10000.0
2009-02-27 12:30:00,12.53,12.55,12.48,12.48,13300.0,8.7236,8.7375,8.6887,8.6887,13300.0
2009-02-27 12:35:00,12.49,12.52,12.42,12.42,33000.0,8.6957,8.7166,8.647,8.647,33000.0
2009-02-27 12:40:00,12.42,12.47,12.38,12.47,16600.0,8.647,8.6818,8.6191,8.6818,16600.0
2009-02-27 12:45:00,12.47,12.47,12.42,12.44,18600.0,8.6818,8.6818,8.647,8.6609,18600.0
2009-02-27 12:50:00,12.45,12.51,12.42,12.44,16600.0,8.6679,8.7096,8.647,8.6609,16600.0
2009-02-27 12:55:00,12.44,12.51,12.42,12.5,16800.0,8.6609,8.7096,8.647,8.7027,16800.0
2009-02-27 13:00:00,12.51,12.57,12.51,12.52,26200.0,8.7096,8.7514,8.7096,8.7166,26200.0
2009-02-27 13:05:00,12.52,12.56,12.5,12.53,13600.0,8.7166,8.7444,8.7027,8.7236,13600.0
2009-02-27 13:10:00,12.53,12.56,12.46,12.48,15400.0,8.7236,8.7444,8.6748,8.6887,15400.0
2009-02-27 13:15:00,12.47,12.47,12.39,12.46,26400.0,8.6818,8.6818,8.6261,8.6748,26400.0
2009-02-27 13:20:00,12.47,12.54,12.44,12.46,25500.0,8.6818,8.7305,8.6609,8.6748,25500.0
2009-02-27 13:25:00,12.47,12.52,12.45,12.5,16400.0,8.6818,8.7166,8.6679,8.7027,16400.0
2009-02-27 13:30:00,12.51,12.6,12.42,12.5,29500.0,8.7096,8.7723,8.647,8.7027,29500.0
2009-02-27 13:35:00,12.49,12.51,12.33,12.42,34800.0,8.6957,8.7096,8.5843,8.647,34800.0
2009-02-27 13:40:00,12.41,12.44,12.39,12.4,13800.0,8.64,8.6609,8.6261,8.633,13800.0
2009-02-27 13:45:00,12.4,12.53,12.39,12.49,19500.0,8.633,8.7236,8.6261,8.6957,19500.0
2009-02-27 13:50:00,12.49,12.55,12.48,12.5,23200.0,8.6957,8.7375,8.6887,8.7027,23200.0
2009-02-27 13:55:00,12.5,12.59,12.46,12.56,15500.0,8.7027,8.7653,8.6748,8.7444,15500.0
2009-02-27 14:00:00,12.55,12.63,12.52,12.6,16700.0,8.7375,8.7932,8.7166,8.7723,16700.0
2009-02-27 14:05:00,12.6,12.6,12.53,12.56,24500.0,8.7723,8.7723,8.7236,8.7444,24500.0
2009-02-27 14:10:00,12.57,12.58,12.49,12.53,18700.0,8.7514,8.7584,8.6957,8.7236,18700.0
2009-02-27 14:15:00,12.54,12.58,12.47,12.53,17700.0,8.7305,8.7584,8.6818,8.7236,17700.0
2009-02-27 14:20:00,12.53,12.54,12.44,12.46,18800.0,8.7236,8.7305,8.6609,8.6748,18800.0
2009-02-27 14:25:00,12.46,12.47,12.36,12.37,26200.0,8.6748,8.6818,8.6052,8.6122,26200.0
2009-02-27 14:30:00,12.38,12.43,12.34,12.39,22100.0,8.6191,8.6539,8.5913,8.6261,22100.0
2009-02-27 14:35:00,12.39,12.45,12.39,12.41,22400.0,8.6261,8.6679,8.6261,8.64,22400.0
2009-02-27 14:40:00,12.42,12.52,12.41,12.44,28200.0,8.647,8.7166,8.64,8.6609,28200.0
2009-02-27 14:45:00,12.44,12.53,12.43,12.52,23700.0,8.6609,8.7236,8.6539,8.7166,23700.0
2009-02-27 14:50:00,12.52,12.55,12.45,12.49,29700.0,8.7166,8.7375,8.6679,8.6957,29700.0
2009-02-27 14:55:00,12.49,12.55,12.47,12.5,18300.0,8.6957,8.7375,8.6818,8.7027,18300.0
2009-02-27 15:00:00,12.5,12.52,12.43,12.51,52900.0,8.7027,8.7166,8.6539,8.7096,52900.0
2009-02-27 15:05:00,12.5,12.53,12.46,12.46,60500.0,8.7027,8.7236,8.6748,8.6748,60500.0
2009-02-27 15:10:00,12.47,12.47,12.38,12.41,48800.0,8.6818,8.6818,8.6191,8.64,48800.0
2009-02-27 15:15:00,12.4,12.41,12.34,12.35,29300.0,8.633,8.64,8.5913,8.5982,29300.0
2009-02-27 15:20:00,12.36,12.44,12.31,12.39,98700.0,8.6052,8.6609,8.5704,8.6261,98700.0
2009-02-27 15:25:00,12.39,12.44,12.35,12.35,31400.0,8.6261,8.6609,8.5982,8.5982,31400.0
2009-02-27 15:30:00,12.34,12.48,12.33,12.43,48000.0,8.5913,8.6887,8.5843,8.6539,48000.0
2009-02-27 15:35:00,12.41,12.44,12.31,12.37,36100.0,8.64,8.6609,8.5704,8.6122,36100.0
2009-02-27 15:40:00,12.36,12.45,12.33,12.39,39200.0,8.6052,8.6679,8.5843,8.6261,39200.0
2009-02-27 15:45:00,12.39,12.46,12.33,12.4,46700.0,8.6261,8.6748,8.5843,8.633,46700.0
2009-02-27 15:50:00,12.4,12.49,12.4,12.4,108700.0,8.633,8.6957,8.633,8.633,108700.0
2009-02-27 15:55:00,12.4,12.42,12.32,12.36,92600.0,8.633,8.647,8.5773,8.6052,92600.0
2009-03-02 09:30:00,12.14,12.28,11.79,11.86,33300.0,8.452,8.5495,8.2084,8.2571,33300.0
2009-03-02 09:35:00,11.91,12.16,11.85,12.04,26700.0,8.2919,8.466,8.2501,8.3824,26700.0
2009-03-02 09:40:00,12.07,12.25,12.06,12.2,13300.0,8.4033,8.5286,8.3963,8.4938,13300.0
2009-03-02 09:45:00,12.19,12.19,12.06,12.16,16600.0,8.4868,8.4868,8.3963,8.466,16600.0
2009-03-02 09:50:00,12.16,12.25,12.16,12.22,18400.0,8.466,8.5286,8.466,8.5077,18400.0
2009-03-02 09:55:00,12.18,12.26,12.18,12.23,10900.0,8.4799,8.5356,8.4799,8.5147,10900.0
2009-03-02 10:00:00,12.23,12.3,12.06,12.06,38800.0,8.5147,8.5634,8.3963,8.3963,38800.0
2009-03-02 10:05:00,12.05,12.06,11.98,12.03,25600.0,8.3894,8.3963,8.3406,8.3754,25600.0
2009-03-02 10:10:00,12.05,12.05,11.88,11.88,23300.0,8.3894,8.3894,8.271,8.271,23300.0
2009-03-02 10:15:00,11.87,11.88,11.81,11.81,31100.0,8.2641,8.271,8.2223,8.2223,31100.0
2009-03-02 10:20:00,11.8,11.89,11.76,11.89,41200.0,8.2153,8.278,8.1875,8.278,41200.0
2009-03-02 10:25:00,11.9,11.92,11.82,11.87,26800.0,8.2849,8.2989,8.2292,8.2641,26800.0
2009-03-02 10:30:00,11.86,11.86,11.77,11.79,45500.0,8.2571,8.2571,8.1944,8.2084,45500.0
2009-03-02 10:35:00,11.79,11.79,11.7,11.73,18600.0,8.2084,8.2084,8.1457,8.1666,18600.0
2009-03-02 10:40:00,11.73,11.79,11.71,11.75,18500.0,8.1666,8.2084,8.1527,8.1805,18500.0
2009-03-02 10:45:00,11.75,11.82,11.72,11.79,23500.0,8.1805,8.2292,8.1596,8.2084,23500.0
2009-03-02 10:50:00,11.79,11.85,11.78,11.84,8600.0,8.2084,8.2501,8.2014,8.2432,8600.0
2009-03-02 10:55:00,11.84,11.88,11.82,11.86,15800.0,8.2432,8.271,8.2292,8.2571,15800.0
2009-03-02 11:00:00,11.87,11.95,11.87,11.93,25300.0,8.2641,8.3198,8.2641,8.3058,25300.0
2009-03-02 11:05:00,11.94,11.96,11.84,11.86,20400.0,8.3128,8.3267,8.2432,8.2571,20400.0
2009-03-02 11:10:00,11.85,11.86,11.8,11.84,9700.0,8.2501,8.2571,8.2153,8.2432,9700.0
2009-03-02 11:15:00,11.85,11.88,11.81,11.88,17200.0,8.2501,8.271,8.2223,8.271,17200.0
2009-03-02 11:20:00,11.89,11.95,11.89,11.9,16500.0,8.278,8.3198,8.278,8.2849,16500.0
2009-03-02 11:25:00,11.91,11.94,11.88,11.92,32500.0,8.2919,8.3128,8.271,8.2989,32500.0
2009-03-02 11:30:00,11.92,11.96,11.91,11.95,26500.0,8.2989,8.3267,8.2919,8.3198,26500.0
2009-03-02 11:35:00,11.96,11.97,11.88,11.88,55800.0,8.3267,8.3337,8.271,8.271,55800.0
2009-03-02 11:40:00,11.88,11.91,11.87,11.89,23500.0,8.271,8.2919,8.2641,8.278,23500.0
2009-03-02 11:45:00,11.89,11.9,11.88,11.88,10100.0,8.278,8.2849,8.271,8.271,10100.0
2009-03-02 11:50:00,11.89,11.89,11.81,11.85,30800.0,8.278,8.278,8.2223,8.2501,30800.0
2009-03-02 11:55:00,11.85,11.86,11.84,11.86,8000.0,8.2501,8.2571,8.2432,8.2571,8000.0
2009-03-02 12:00:00,11.86,11.9,11.85,11.89,39400.0,8.2571,8.2849,8.2501,8.278,39400.0
2009-03-02 12:05:00,11.89,11.9,11.86,11.88,17200.0,8.278,8.2849,8.2571,8.271,17200.0
2009-03-02 12:10:00,11.87,11.9,11.86,11.86,14100.0,8.2641,8.2849,8.2571,8.2571,14100.0
2009-03-02 12:15:00,11.87,11.92,11.87,11.91,15800.0,8.2641,8.2989,8.2641,8.2919,15800.0
2009-03-02 12:20:00,11.92,11.94,11.92,11.92,15100.0,8.2989,8.3128,8.2989,8.2989,15100.0
2009-03-02 12:25:00,11.93,11.96,11.92,11.92,32900.0,8.3058,8.3267,8.2989,8.2989,32900.0
2009-03-02 12:30:00,11.92,11.95,11.9,11.93,10800.0,8.2989,8.3198,8.2849,8.3058,10800.0
2009-03-02 12:35:00,11.92,11.94,11.92,11.93,11400.0,8.2989,8.3128,8.2989,8.3058,11400.0
2009-03-02 12:40:00,11.93,11.97,11.92,11.96,11400.0,8.3058,8.3337,8.2989,8.3267,11400.0
2009-03-02 12:45:00,11.96,11.97,11.92,11.92,24000.0,8.3267,8.3337,8.2989,8.2989,24000.0
2009-03-02 12:50:00,11.92,11.97,11.91,11.94,9900.0,8.2989,8.3337,8.2919,8.3128,9900.0
2009-03-02 12:55:00,11.94,11.94,11.89,11.93,50300.0,8.3128,8.3128,8.278,8.3058,50300.0
2009-03-02 13:00:00,11.94,12.01,11.94,11.96,22800.0,8.3128,8.3615,8.3128,8.3267,22800.0
2009-03-02 13:05:00,11.97,11.98,11.91,11.96,22200.0,8.3337,8.3406,8.2919,8.3267,22200.0
2009-03-02 13:10:00,11.96,11.97,11.9,11.92,22500.0,8.3267,8.3337,8.2849,8.2989,22500.0
2009-03-02 13:15:00,11.92,11.98,11.9,11.93,84400.0,8.2989,8.3406,8.2849,8.3058,84400.0
2009-03-02 13:20:00,11.93,11.95,11.9,11.9,10500.0,8.3058,8.3198,8.2849,8.2849,10500.0
2009-03-02 13:25:00,11.9,11.95,11.9,11.94,36400.0,8.2849,8.3198,8.2849,8.3128,36400.0
2009-03-02 13:30:00,11.94,11.94,11.9,11.9,18900.0,8.3128,8.3128,8.2849,8.2849,18900.0
2009-03-02 13:35:00,11.89,11.93,11.89,11.9,13200.0,8.278,8.3058,8.278,8.2849,13200.0
2009-03-02 13:40:00,11.9,11.91,11.85,11.86,12100.0,8.2849,8.2919,8.2501,8.2571,12100.0
2009-03-02 13:45:00,11.85,11.93,11.85,11.93,33900.0,8.2501,8.3058,8.2501,8.3058,33900.0
2009-03-02 13:50:00,11.93,11.94,11.89,11.94,12500.0,8.3058,8.3128,8.278,8.3128,12500.0
2009-03-02 13:55:00,11.94,11.98,11.94,11.98,11100.0,8.3128,8.3406,8.3128,8.3406,11100.0
2009-03-02 14:00:00,11.98,12.0,11.94,12.0,50700.0,8.3406,8.3546,8.3128,8.3546,50700.0
2009-03-02 14:05:00,12.0,12.01,11.95,11.99,28700.0,8.3546,8.3615,8.3198,8.3476,28700.0
2009-03-02 14:10:00,12.0,12.0,11.97,11.98,28000.0,8.3546,8.3546,8.3337,8.3406,28000.0
2009-03-02 14:15:00,11.97,12.0,11.96,11.96,41900.0,8.3337,8.3546,8.3267,8.3267,41900.0
2009-03-02 14:20:00,11.97,12.0,11.88,11.89,31800.0,8.3337,8.3546,8.271,8.278,31800.0
2009-03-02 14:25:00,11.89,11.9,11.87,11.9,35000.0,8.278,8.2849,8.2641,8.2849,35000.0
2009-03-02 14:30:00,11.88,11.91,11.86,11.89,35300.0,8.271,8.2919,8.2571,8.278,35300.0
2009-03-02 14:35:00,11.89,11.94,11.88,11.88,34800.0,8.278,8.3128,8.271,8.271,34800.0
2009-03-02 14:40:00,11.88,11.93,11.87,11.89,40100.0,8.271,8.3058,8.2641,8.278,40100.0
2009-03-02 14:45:00,11.87,11.9,11.83,11.84,30900.0,8.2641,8.2849,8.2362,8.2432,30900.0
2009-03-02 14:50:00,11.83,11.89,11.77,11.8,43800.0,8.2362,8.278,8.1944,8.2153,43800.0
2009-03-02 14:55:00,11.8,11.81,11.75,11.76,55500.0,8.2153,8.2223,8.1805,8.1875,55500.0
2009-03-02 15:00:00,11.76,11.77,11.69,11.71,50000.0,8.1875,8.1944,8.1387,8.1527,50000.0
2009-03-02 15:05:00,11.7,11.76,11.69,11.72,34200.0,8.1457,8.1875,8.1387,8.1596,34200.0
2009-03-02 15:10:00,11.73,11.73,11.65,11.69,68800.0,8.1666,8.1666,8.1109,8.1387,68800.0
2009-03-02 15:15:00,11.69,11.69,11.62,11.62,37800.0,8.1387,8.1387,8.09,8.09,37800.0
2009-03-02 15:20:00,11.62,11.64,11.61,11.61,33600.0,8.09,8.1039,8.083,8.083,33600.0
2009-03-02 15:25:00,11.61,11.67,11.56,11.67,57300.0,8.083,8.1248,8.0482,8.1248,57300.0
2009-03-02 15:30:00,11.66,11.72,11.65,11.66,51600.0,8.1178,8.1596,8.1109,8.1178,51600.0
2009-03-02 15:35:00,11.65,11.67,11.63,11.64,69700.0,8.1109,8.1248,8.097,8.1039,69700.0
2009-03-02 15:40:00,11.65,11.66,11.57,11.61,109500.0,8.1109,8.1178,8.0552,8.083,109500.0
2009-03-02 15:45:00,11.61,11.66,11.56,11.56,87300.0,8.083,8.1178,8.0482,8.0482,87300.0
2009-03-02 15:50:00,11.57,11.6,11.54,11.56,96900.0,8.0552,8.0761,8.0343,8.0482,96900.0
2009-03-02 15:55:00,11.56,11.62,11.55,11.61,131800.0,8.0482,8.09,8.0413,8.083,131800.0
2009-03-03 09:30:00,11.77,11.82,11.5,11.57,42900.0,8.1944,8.2292,8.0065,8.0552,42900.0
2009-03-03 09:35:00,11.52,11.57,11.5,11.52,28700.0,8.0204,8.0552,8.0065,8.0204,28700.0
2009-03-03 09:40:00,11.55,11.55,11.5,11.51,31300.0,8.0413,8.0413,8.0065,8.0134,31300.0
2009-03-03 09:45:00,11.5,11.51,11.41,11.49,37300.0,8.0065,8.0134,7.9438,7.9995,37300.0
2009-03-03 09:50:00,11.5,11.58,11.49,11.52,18900.0,8.0065,8.0622,7.9995,8.0204,18900.0
2009-03-03 09:55:00,11.54,11.55,11.48,11.49,8900.0,8.0343,8.0413,7.9925,7.9995,8900.0
2009-03-03 10:00:00,11.47,11.47,11.36,11.42,42600.0,7.9856,7.9856,7.909,7.9508,42600.0
2009-03-03 10:05:00,11.41,11.46,11.34,11.38,38000.0,7.9438,7.9786,7.8951,7.9229,38000.0
2009-03-03 10:10:00,11.38,11.39,11.29,11.3,44800.0,7.9229,7.9299,7.8602,7.8672,44800.0
2009-03-03 10:15:00,11.31,11.33,11.3,11.31,7600.0,7.8742,7.8881,7.8672,7.8742,7600.0
2009-03-03 10:20:00,11.31,11.43,11.31,11.38,16400.0,7.8742,7.9577,7.8742,7.9229,16400.0
2009-03-03 10:25:00,11.39,11.49,11.38,11.47,53400.0,7.9299,7.9995,7.9229,7.9856,53400.0
2009-03-03 10:30:00,11.47,11.49,11.41,11.49,19700.0,7.9856,7.9995,7.9438,7.9995,19700.0
2009-03-03 10:35:00,11.48,11.55,11.47,11.52,17600.0,7.9925,8.0413,7.9856,8.0204,17600.0
2009-03-03 10:40:00,11.52,11.58,11.48,11.49,14400.0,8.0204,8.0622,7.9925,7.9995,14400.0
2009-03-03 10:45:00,11.49,11.49,11.45,11.47,13400.0,7.9995,7.9995,7.9716,7.9856,13400.0
2009-03-03 10:50:00,11.46,11.53,11.45,11.5,42700.0,7.9786,8.0273,7.9716,8.0065,42700.0
2009-03-03 10:55:00,11.49,11.52,11.46,11.5,35700.0,7.9995,8.0204,7.9786,8.0065,35700.0
2009-03-03 11:00:00,11.5,11.53,11.45,11.45,34700.0,8.0065,8.0273,7.9716,7.9716,34700.0
2009-03-03 11:05:00,11.45,11.51,11.45,11.51,21500.0,7.9716,8.0134,7.9716,8.0134,21500.0
2009-03-03 11:10:00,11.5,11.5,11.35,11.37,36000.0,8.0065,8.0065,7.902,7.9159,36000.0
2009-03-03 11:15:00,11.37,11.37,11.3,11.36,21800.0,7.9159,7.9159,7.8672,7.909,21800.0
2009-03-03 11:20:00,11.35,11.39,11.33,11.38,16800.0,7.902,7.9299,7.8881,7.9229,16800.0
2009-03-03 11:25:00,11.39,11.39,11.32,11.32,8500.0,7.9299,7.9299,7.8811,7.8811,8500.0
2009-03-03 11:30:00,11.33,11.34,11.25,11.27,16400.0,7.8881,7.8951,7.8324,7.8463,16400.0
2009-03-03 11:35:00,11.28,11.29,11.21,11.21,13500.0,7.8533,7.8602,7.8046,7.8046,13500.0
2009-03-03 11:40:00,11.22,11.25,11.2,11.25,11400.0,7.8115,7.8324,7.7976,7.8324,11400.0
2009-03-03 11:45:00,11.24,11.25,11.22,11.24,8200.0,7.8254,7.8324,7.8115,7.8254,8200.0
2009-03-03 11:50:00,11.24,11.26,11.2,11.2,17000.0,7.8254,7.8394,7.7976,7.7976,17000.0
2009-03-03 11:55:00,11.2,11.22,11.18,11.18,17100.0,7.7976,7.8115,7.7837,7.7837,17100.0
2009-03-03 12:00:00,11.18,11.24,11.17,11.18,18700.0,7.7837,7.8254,7.7767,7.7837,18700.0
2009-03-03 12:05:00,11.19,11.24,11.18,11.2,13800.0,7.7906,7.8254,7.7837,7.7976,13800.0
2009-03-03 12:10:00,11.2,11.21,11.17,11.17,8900.0,7.7976,7.8046,7.7767,7.7767,8900.0
2009-03-03 12:15:00,11.18,11.27,11.17,11.26,17600.0,7.7837,7.8463,7.7767,7.8394,17600.0
2009-03-03 12:20:00,11.26,11.35,11.24,11.35,28400.0,7.8394,7.902,7.8254,7.902,28400.0
2009-03-03 12:25:00,11.35,11.51,11.34,11.49,27200.0,7.902,8.0134,7.8951,7.9995,27200.0
2009-03-03 12:30:00,11.49,11.51,11.47,11.51,48800.0,7.9995,8.0134,7.9856,8.0134,48800.0
2009-03-03 12:35:00,11.51,11.53,11.44,11.44,22300.0,8.0134,8.0273,7.9647,7.9647,22300.0
2009-03-03 12:40:00,11.46,11.52,11.45,11.51,21600.0,7.9786,8.0204,7.9716,8.0134,21600.0
2009-03-03 12:45:00,11.51,11.57,11.49,11.52,15500.0,8.0134,8.0552,7.9995,8.0204,15500.0
2009-03-03 12:50:00,11.52,11.52,11.44,11.47,13300.0,8.0204,8.0204,7.9647,7.9856,13300.0
2009-03-03 12:55:00,11.47,11.48,11.45,11.46,9400.0,7.9856,7.9925,7.9716,7.9786,9400.0
2009-03-03 13:00:00,11.45,11.54,11.45,11.54,11000.0,7.9716,8.0343,7.9716,8.0343,11000.0
2009-03-03 13:05:00,11.52,11.53,11.48,11.51,29100.0,8.0204,8.0273,7.9925,8.0134,29100.0
2009-03-03 13:10:00,11.5,11.5,11.45,11.46,19300.0,8.0065,8.0065,7.9716,7.9786,19300.0
2009-03-03 13:15:00,11.45,11.45,11.38,11.42,13800.0,7.9716,7.9716,7.9229,7.9508,13800.0
2009-03-03 13:20:00,11.42,11.43,11.41,11.41,6900.0,7.9508,7.9577,7.9438,7.9438,6900.0
2009-03-03 13:25:00,11.41,11.42,11.38,11.38,14400.0,7.9438,7.9508,7.9229,7.9229,14400.0
2009-03-03 13:30:00,11.37,11.39,11.36,11.38,31600.0,7.9159,7.9299,7.909,7.9229,31600.0
2009-03-03 13:35:00,11.38,11.38,11.33,11.36,7300.0,7.9229,7.9229,7.8881,7.909,7300.0
2009-03-03 13:40:00,11.36,11.38,11.36,11.36,11400.0,7.909,7.9229,7.909,7.909,11400.0
2009-03-03 13:45:00,11.36,11.37,11.31,11.31,10300.0,7.909,7.9159,7.8742,7.8742,10300.0
2009-03-03 13:50:00,11.3,11.38,11.3,11.37,19400.0,7.8672,7.9229,7.8672,7.9159,19400.0
2009-03-03 13:55:00,11.36,11.45,11.35,11.41,35300.0,7.909,7.9716,7.902,7.9438,35300.0
2009-03-03 14:00:00,11.41,11.49,11.41,11.47,26100.0,7.9438,7.9995,7.9438,7.9856,26100.0
2009-03-03 14:05:00,11.46,11.46,11.4,11.44,9900.0,7.9786,7.9786,7.9368,7.9647,9900.0
2009-03-03 14:10:00,11.43,11.47,11.41,11.43,11100.0,7.9577,7.9856,7.9438,7.9577,11100.0
2009-03-03 14:15:00,11.44,11.44,11.39,11.41,11600.0,7.9647,7.9647,7.9299,7.9438,11600.0
2009-03-03 14:20:00,11.41,11.51,11.39,11.5,34000.0,7.9438,8.0134,7.9299,8.0065,34000.0
2009-03-03 14:25:00,11.5,11.52,11.49,11.52,24700.0,8.0065,8.0204,7.9995,8.0204,24700.0
2009-03-03 14:30:00,11.53,11.54,11.46,11.53,39800.0,8.0273,8.0343,7.9786,8.0273,39800.0
2009-03-03 14:35:00,11.53,11.57,11.53,11.57,17000.0,8.0273,8.0552,8.0273,8.0552,17000.0
2009-03-03 14:40:00,11.58,11.6,11.54,11.59,22100.0,8.0622,8.0761,8.0343,8.0691,22100.0
2009-03-03 14:45:00,11.59,11.64,11.55,11.61,34600.0,8.0691,8.1039,8.0413,8.083,34600.0
2009-03-03 14:50:00,11.61,11.61,11.53,11.58,11300.0,8.083,8.083,8.0273,8.0622,11300.0
2009-03-03 14:55:00,11.57,11.63,11.56,11.61,28300.0,8.0552,8.097,8.0482,8.083,28300.0
2009-03-03 15:00:00,11.61,11.63,11.56,11.57,20600.0,8.083,8.097,8.0482,8.0552,20600.0
2009-03-03 15:05:00,11.57,11.57,11.5,11.51,14700.0,8.0552,8.0552,8.0065,8.0134,14700.0
2009-03-03 15:10:00,11.52,11.55,11.46,11.48,27100.0,8.0204,8.0413,7.9786,7.9925,27100.0
2009-03-03 15:15:00,11.47,11.53,11.45,11.5,21600.0,7.9856,8.0273,7.9716,8.0065,21600.0
2009-03-03 15:20:00,11.49,11.52,11.39,11.41,34800.0,7.9995,8.0204,7.9299,7.9438,34800.0
2009-03-03 15:25:00,11.41,11.45,11.38,11.41,30300.0,7.9438,7.9716,7.9229,7.9438,30300.0
2009-03-03 15:30:00,11.41,11.46,11.4,11.45,45500.0,7.9438,7.9786,7.9368,7.9716,45500.0
2009-03-03 15:35:00,11.45,11.45,11.36,11.37,37500.0,7.9716,7.9716,7.909,7.9159,37500.0
2009-03-03 15:40:00,11.37,11.4,11.34,11.37,38700.0,7.9159,7.9368,7.8951,7.9159,38700.0
2009-03-03 15:45:00,11.36,11.39,11.35,11.37,33900.0,7.909,7.9299,7.902,7.9159,33900.0
2009-03-03 15:50:00,11.38,11.44,11.36,11.4,45100.0,7.9229,7.9647,7.909,7.9368,45100.0
2009-03-03 15:55:00,11.41,11.42,11.38,11.4,31700.0,7.9438,7.9508,7.9229,7.9368,31700.0
2009-03-04 09:30:00,11.55,11.64,11.49,11.49,15600.0,8.0413,8.1039,7.9995,7.9995,15600.0
2009-03-04 09:35:00,11.47,11.74,11.47,11.68,11500.0,7.9856,8.1735,7.9856,8.1318,11500.0
2009-03-04 09:40:00,11.68,11.72,11.64,11.68,4200.0,8.1318,8.1596,8.1039,8.1318,4200.0
2009-03-04 09:45:00,11.7,11.73,11.64,11.69,7100.0,8.1457,8.1666,8.1039,8.1387,7100.0
2009-03-04 09:50:00,11.69,11.69,11.53,11.54,9400.0,8.1387,8.1387,8.0273,8.0343,9400.0
2009-03-04 09:55:00,11.55,11.55,11.52,11.52,6100.0,8.0413,8.0413,8.0204,8.0204,6100.0
2009-03-04 10:00:00,11.52,11.63,11.52,11.61,15300.0,8.0204,8.097,8.0204,8.083,15300.0
2009-03-04 10:05:00,11.64,11.67,11.57,11.57,7600.0,8.1039,8.1248,8.0552,8.0552,7600.0
2009-03-04 10:10:00,11.57,11.58,11.52,11.56,17100.0,8.0552,8.0622,8.0204,8.0482,17100.0
2009-03-04 10:15:00,11.56,11.56,11.46,11.47,14000.0,8.0482,8.0482,7.9786,7.9856,14000.0
2009-03-04 10:20:00,11.45,11.52,11.42,11.52,9600.0,7.9716,8.0204,7.9508,8.0204,9600.0
2009-03-04 10:25:00,11.53,11.6,11.53,11.6,24800.0,8.0273,8.0761,8.0273,8.0761,24800.0
2009-03-04 10:30:00,11.6,11.65,11.56,11.62,21000.0,8.0761,8.1109,8.0482,8.09,21000.0
2009-03-04 10:35:00,11.61,11.63,11.54,11.62,12900.0,8.083,8.097,8.0343,8.09,12900.0
2009-03-04 10:40:00,11.62,11.72,11.62,11.68,19100.0,8.09,8.1596,8.09,8.1318,19100.0
2009-03-04 10:45:00,11.68,11.73,11.68,11.73,14200.0,8.1318,8.1666,8.1318,8.1666,14200.0
2009-03-04 10:50:00,11.72,11.78,11.69,11.77,23500.0,8.1596,8.2014,8.1387,8.1944,23500.0
2009-03-04 10:55:00,11.77,11.77,11.66,11.67,30000.0,8.1944,8.1944,8.1178,8.1248,30000.0
2009-03-04 11:00:00,11.66,11.81,11.66,11.73,33400.0,8.1178,8.2223,8.1178,8.1666,33400.0
2009-03-04 11:05:00,11.71,11.82,11.7,11.78,28600.0,8.1527,8.2292,8.1457,8.2014,28600.0
2009-03-04 11:10:00,11.77,11.81,11.7,11.72,17400.0,8.1944,8.2223,8.1457,8.1596,17400.0
2009-03-04 11:15:00,11.71,11.73,11.65,11.65,11700.0,8.1527,8.1666,8.1109,8.1109,11700.0
2009-03-04 11:20:00,11.66,11.76,11.62,11.76,14000.0,8.1178,8.1875,8.09,8.1875,14000.0
2009-03-04 11:25:00,11.75,11.8,11.75,11.8,8200.0,8.1805,8.2153,8.1805,8.2153,8200.0
2009-03-04 11:30:00,11.8,11.87,11.79,11.87,9500.0,8.2153,8.2641,8.2084,8.2641,9500.0
2009-03-04 11:35:00,11.88,11.9,11.87,11.89,10300.0,8.271,8.2849,8.2641,8.278,10300.0
2009-03-04 11:40:00,11.89,11.9,11.88,11.9,6400.0,8.278,8.2849,8.271,8.2849,6400.0
2009-03-04 11:45:00,11.89,11.9,11.85,11.87,6600.0,8.278,8.2849,8.2501,8.2641,6600.0
2009-03-04 11:50:00,11.87,11.93,11.85,11.93,42200.0,8.2641,8.3058,8.2501,8.3058,42200.0
2009-03-04 11:55:00,11.93,11.95,11.89,11.91,22300.0,8.3058,8.3198,8.278,8.2919,22300.0
2009-03-04 12:00:00,11.91,11.91,11.81,11.82,19700.0,8.2919,8.2919,8.2223,8.2292,19700.0
2009-03-04 12:05:00,11.82,11.83,11.74,11.78,18400.0,8.2292,8.2362,8.1735,8.2014,18400.0
2009-03-04 12:10:00,11.78,11.83,11.78,11.82,7400.0,8.2014,8.2362,8.2014,8.2292,7400.0
2009-03-04 12:15:00,11.82,11.82,11.72,11.72,14300.0,8.2292,8.2292,8.1596,8.1596,14300.0
2009-03-04 12:20:00,11.72,11.78,11.71,11.77,8000.0,8.1596,8.2014,8.1527,8.1944,8000.0
2009-03-04 12:25:00,11.77,11.84,11.77,11.81,13900.0,8.1944,8.2432,8.1944,8.2223,13900.0
2009-03-04 12:30:00,11.81,11.83,11.8,11.82,6900.0,8.2223,8.2362,8.2153,8.2292,6900.0
2009-03-04 12:35:00,11.82,11.86,11.82,11.85,15700.0,8.2292,8.2571,8.2292,8.2501,15700.0
2009-03-04 12:40:00,11.83,11.83,11.76,11.76,8200.0,8.2362,8.2362,8.1875,8.1875,8200.0
2009-03-04 12:45:00,11.76,11.77,11.68,11.72,21300.0,8.1875,8.1944,8.1318,8.1596,21300.0
2009-03-04 12:50:00,11.71,11.75,11.71,11.75,9300.0,8.1527,8.1805,8.1527,8.1805,9300.0
2009-03-04 12:55:00,11.74,11.75,11.69,11.74,7800.0,8.1735,8.1805,8.1387,8.1735,7800.0
2009-03-04 13:00:00,11.75,11.76,11.71,11.71,11100.0,8.1805,8.1875,8.1527,8.1527,11100.0
2009-03-04 13:05:00,11.71,11.71,11.65,11.68,20900.0,8.1527,8.1527,8.1109,8.1318,20900.0
2009-03-04 13:10:00,11.68,11.72,11.67,11.68,11000.0,8.1318,8.1596,8.1248,8.1318,11000.0
2009-03-04 13:15:00,11.68,11.75,11.68,11.75,20900.0,8.1318,8.1805,8.1318,8.1805,20900.0
2009-03-04 13:20:00,11.74,11.76,11.73,11.73,7200.0,8.1735,8.1875,8.1666,8.1666,7200.0
2009-03-04 13:25:00,11.73,11.78,11.72,11.74,10300.0,8.1666,8.2014,8.1596,8.1735,10300.0
2009-03-04 13:30:00,11.74,11.81,11.72,11.77,9600.0,8.1735,8.2223,8.1596,8.1944,9600.0
2009-03-04 13:35:00,11.78,11.81,11.73,11.73,22400.0,8.2014,8.2223,8.1666,8.1666,22400.0
2009-03-04 13:40:00,11.73,11.76,11.7,11.74,16400.0,8.1666,8.1875,8.1457,8.1735,16400.0
2009-03-04 13:45:00,11.76,11.8,11.76,11.8,9900.0,8.1875,8.2153,8.1875,8.2153,9900.0
2009-03-04 13:50:00,11.79,11.8,11.77,11.78,14800.0,8.2084,8.2153,8.1944,8.2014,14800.0
2009-03-04 13:55:00,11.78,11.78,11.74,11.74,11400.0,8.2014,8.2014,8.1735,8.1735,11400.0
2009-03-04 14:00:00,11.73,11.75,11.7,11.73,33700.0,8.1666,8.1805,8.1457,8.1666,33700.0
2009-03-04 14:05:00,11.72,11.77,11.72,11.74,15100.0,8.1596,8.1944,8.1596,8.1735,15100.0
2009-03-04 14:10:00,11.74,11.76,11.69,11.7,10600.0,8.1735,8.1875,8.1387,8.1457,10600.0
2009-03-04 14:15:00,11.7,11.76,11.7,11.74,18600.0,8.1457,8.1875,8.1457,8.1735,18600.0
2009-03-04 14:20:00,11.74,11.77,11.73,11.75,18800.0,8.1735,8.1944,8.1666,8.1805,18800.0
2009-03-04 14:25:00,11.74,11.74,11.69,11.7,8000.0,8.1735,8.1735,8.1387,8.1457,8000.0
2009-03-04 14:30:00,11.71,11.74,11.68,11.73,18900.0,8.1527,8.1735,8.1318,8.1666,18900.0
2009-03-04 14:35:00,11.74,11.85,11.72,11.8,56800.0,8.1735,8.2501,8.1596,8.2153,56800.0
2009-03-04 14:40:00,11.8,11.84,11.77,11.84,27100.0,8.2153,8.2432,8.1944,8.2432,27100.0
2009-03-04 14:45:00,11.84,11.91,11.81,11.85,55700.0,8.2432,8.2919,8.2223,8.2501,55700.0
2009-03-04 14:50:00,11.85,11.88,11.84,11.86,24600.0,8.2501,8.271,8.2432,8.2571,24600.0
2009-03-04 14:55:00,11.85,11.86,11.79,11.83,51900.0,8.2501,8.2571,8.2084,8.2362,51900.0
2009-03-04 15:00:00,11.83,11.85,11.81,11.82,45400.0,8.2362,8.2501,8.2223,8.2292,45400.0
2009-03-04 15:05:00,11.83,11.83,11.79,11.83,17100.0,8.2362,8.2362,8.2084,8.2362,17100.0
2009-03-04 15:10:00,11.83,11.84,11.8,11.84,51500.0,8.2362,8.2432,8.2153,8.2432,51500.0
2009-03-04 15:15:00,11.83,11.87,11.8,11.82,39400.0,8.2362,8.2641,8.2153,8.2292,39400.0
2009-03-04 15:20:00,11.82,11.88,11.8,11.87,33000.0,8.2292,8.271,8.2153,8.2641,33000.0
2009-03-04 15:25:00,11.86,11.92,11.85,11.89,29600.0,8.2571,8.2989,8.2501,8.278,29600.0
2009-03-04 15:30:00,11.9,11.9,11.81,11.82,36600.0,8.2849,8.2849,8.2223,8.2292,36600.0
2009-03-04 15:35:00,11.82,11.87,11.77,11.81,53000.0,8.2292,8.2641,8.1944,8.2223,53000.0
2009-03-04 15:40:00,11.81,11.83,11.77,11.81,38400.0,8.2223,8.2362,8.1944,8.2223,38400.0
2009-03-04 15:45:00,11.81,11.81,11.7,11.71,57700.0,8.2223,8.2223,8.1457,8.1527,57700.0
2009-03-04 15:50:00,11.7,11.76,11.7,11.74,30400.0,8.1457,8.1875,8.1457,8.1735,30400.0
2009-03-04 15:55:00,11.74,11.77,11.71,11.72,53300.0,8.1735,8.1944,8.1527,8.1596,53300.0
2009-03-05 09:30:00,11.46,11.64,11.41,11.6,7700.0,7.9786,8.1039,7.9438,8.0761,7700.0
2009-03-05 09:35:00,11.6,11.7,11.6,11.67,5900.0,8.0761,8.1457,8.0761,8.1248,5900.0
2009-03-05 09:40:00,11.7,11.88,11.69,11.79,42700.0,8.1457,8.271,8.1387,8.2084,42700.0
2009-03-05 09:45:00,11.79,11.86,11.68,11.68,15000.0,8.2084,8.2571,8.1318,8.1318,15000.0
2009-03-05 09:50:00,11.7,11.8,11.7,11.76,9400.0,8.1457,8.2153,8.1457,8.1875,9400.0
2009-03-05 09:55:00,11.8,11.81,11.65,11.69,15300.0,8.2153,8.2223,8.1109,8.1387,15300.0
2009-03-05 10:00:00,11.69,11.77,11.62,11.62,34800.0,8.1387,8.1944,8.09,8.09,34800.0
2009-03-05 10:05:00,11.62,11.68,11.54,11.57,20900.0,8.09,8.1318,8.0343,8.0552,20900.0
2009-03-05 10:10:00,11.57,11.57,11.49,11.49,16900.0,8.0552,8.0552,7.9995,7.9995,16900.0
2009-03-05 10:15:00,11.49,11.52,11.42,11.51,13300.0,7.9995,8.0204,7.9508,8.0134,13300.0
2009-03-05 10:20:00,11.51,11.51,11.46,11.47,10700.0,8.0134,8.0134,7.9786,7.9856,10700.0
2009-03-05 10:25:00,11.46,11.52,11.46,11.5,5200.0,7.9786,8.0204,7.9786,8.0065,5200.0
2009-03-05 10:30:00,11.5,11.53,11.46,11.46,13600.0,8.0065,8.0273,7.9786,7.9786,13600.0
2009-03-05 10:35:00,11.46,11.48,11.41,11.44,15800.0,7.9786,7.9925,7.9438,7.9647,15800.0
2009-03-05 10:40:00,11.44,11.49,11.43,11.43,16100.0,7.9647,7.9995,7.9577,7.9577,16100.0
2009-03-05 10:45:00,11.43,11.43,11.27,11.33,44800.0,7.9577,7.9577,7.8463,7.8881,44800.0
2009-03-05 10:50:00,11.33,11.34,11.29,11.33,6800.0,7.8881,7.8951,7.8602,7.8881,6800.0
2009-03-05 10:55:00,11.34,11.36,11.3,11.3,12300.0,7.8951,7.909,7.8672,7.8672,12300.0
2009-03-05 11:00:00,11.3,11.39,11.3,11.36,9900.0,7.8672,7.9299,7.8672,7.909,9900.0
2009-03-05 11:05:00,11.36,11.38,11.33,11.35,12500.0,7.909,7.9229,7.8881,7.902,12500.0
2009-03-05 11:10:00,11.35,11.37,11.3,11.32,14200.0,7.902,7.9159,7.8672,7.8811,14200.0
2009-03-05 11:15:00,11.32,11.32,11.22,11.27,17100.0,7.8811,7.8811,7.8115,7.8463,17100.0
2009-03-05 11:20:00,11.26,11.29,11.22,11.23,25300.0,7.8394,7.8602,7.8115,7.8185,25300.0
2009-03-05 11:25:00,11.23,11.26,11.08,11.1,39100.0,7.8185,7.8394,7.714,7.728,39100.0
2009-03-05 11:30:00,11.09,11.11,10.98,10.98,65500.0,7.721,7.7349,7.6444,7.6444,65500.0
2009-03-05 11:35:00,10.99,11.0,10.94,11.0,34000.0,7.6514,7.6583,7.6166,7.6583,34000.0
2009-03-05 11:40:00,10.99,11.0,10.93,10.98,71900.0,7.6514,7.6583,7.6096,7.6444,71900.0
2009-03-05 11:45:00,10.98,10.98,10.91,10.93,60500.0,7.6444,7.6444,7.5957,7.6096,60500.0
2009-03-05 11:50:00,10.92,10.93,10.8,10.8,128100.0,7.6027,7.6096,7.5191,7.5191,128100.0
2009-03-05 11:55:00,10.8,10.83,10.71,10.77,96400.0,7.5191,7.54,7.4564,7.4982,96400.0
2009-03-05 12:00:00,10.75,10.76,10.66,10.69,238100.0,7.4843,7.4913,7.4216,7.4425,238100.0
2009-03-05 12:05:00,10.69,10.74,10.67,10.71,54900.0,7.4425,7.4773,7.4286,7.4564,54900.0
2009-03-05 12:10:00,10.71,10.76,10.7,10.76,11500.0,7.4564,7.4913,7.4495,7.4913,11500.0
2009-03-05 12:15:00,10.76,10.82,10.76,10.82,17300.0,7.4913,7.533,7.4913,7.533,17300.0
2009-03-05 12:20:00,10.82,10.87,10.82,10.87,9900.0,7.533,7.5678,7.533,7.5678,9900.0
2009-03-05 12:25:00,10.88,10.9,10.88,10.9,10200.0,7.5748,7.5887,7.5748,7.5887,10200.0
2009-03-05 12:30:00,10.9,10.9,10.88,10.9,12300.0,7.5887,7.5887,7.5748,7.5887,12300.0
2009-03-05 12:35:00,10.9,10.93,10.89,10.93,26100.0,7.5887,7.6096,7.5818,7.6096,26100.0
2009-03-05 12:40:00,10.93,11.01,10.91,11.01,12000.0,7.6096,7.6653,7.5957,7.6653,12000.0
2009-03-05 12:45:00,11.01,11.01,10.96,10.96,25100.0,7.6653,7.6653,7.6305,7.6305,25100.0
2009-03-05 12:50:00,10.96,10.98,10.94,10.95,21900.0,7.6305,7.6444,7.6166,7.6235,21900.0
2009-03-05 12:55:00,10.95,10.95,10.87,10.87,27700.0,7.6235,7.6235,7.5678,7.5678,27700.0
2009-03-05 13:00:00,10.88,10.9,10.88,10.89,13600.0,7.5748,7.5887,7.5748,7.5818,13600.0
2009-03-05 13:05:00,10.9,10.93,10.89,10.93,24200.0,7.5887,7.6096,7.5818,7.6096,24200.0
2009-03-05 13:10:00,10.93,10.96,10.93,10.94,23600.0,7.6096,7.6305,7.6096,7.6166,23600.0
2009-03-05 13:15:00,10.95,10.98,10.93,10.97,25200.0,7.6235,7.6444,7.6096,7.6375,25200.0
2009-03-05 13:20:00,10.96,10.97,10.9,10.91,24400.0,7.6305,7.6375,7.5887,7.5957,24400.0
2009-03-05 13:25:00,10.92,10.95,10.91,10.95,9100.0,7.6027,7.6235,7.5957,7.6235,9100.0
2009-03-05 13:30:00,10.95,10.95,10.91,10.93,37400.0,7.6235,7.6235,7.5957,7.6096,37400.0
2009-03-05 13:35:00,10.93,10.96,10.93,10.96,5400.0,7.6096,7.6305,7.6096,7.6305,5400.0
2009-03-05 13:40:00,10.95,11.0,10.93,10.93,13900.0,7.6235,7.6583,7.6096,7.6096,13900.0
2009-03-05 13:45:00,10.94,11.0,10.94,10.94,17300.0,7.6166,7.6583,7.6166,7.6166,17300.0
2009-03-05 13:50:00,10.95,10.97,10.92,10.95,6100.0,7.6235,7.6375,7.6027,7.6235,6100.0
2009-03-05 13:55:00,10.95,10.99,10.95,10.97,6000.0,7.6235,7.6514,7.6235,7.6375,6000.0
2009-03-05 14:00:00,10.96,10.98,10.91,10.98,12200.0,7.6305,7.6444,7.5957,7.6444,12200.0
2009-03-05 14:05:00,10.98,10.98,10.94,10.96,15100.0,7.6444,7.6444,7.6166,7.6305,15100.0
2009-03-05 14:10:00,10.96,10.96,10.85,10.86,30300.0,7.6305,7.6305,7.5539,7.5609,30300.0
2009-03-05 14:15:00,10.86,10.92,10.86,10.92,22800.0,7.5609,7.6027,7.5609,7.6027,22800.0
2009-03-05 14:20:00,10.92,10.92,10.85,10.88,27300.0,7.6027,7.6027,7.5539,7.5748,27300.0
2009-03-05 14:25:00,10.89,10.9,10.87,10.87,18100.0,7.5818,7.5887,7.5678,7.5678,18100.0
2009-03-05 14:30:00,10.87,10.94,10.87,10.94,27800.0,7.5678,7.6166,7.5678,7.6166,27800.0
2009-03-05 14:35:00,10.94,10.94,10.91,10.92,17100.0,7.6166,7.6166,7.5957,7.6027,17100.0
2009-03-05 14:40:00,10.92,10.93,10.87,10.87,14100.0,7.6027,7.6096,7.5678,7.5678,14100.0
2009-03-05 14:45:00,10.87,10.89,10.81,10.86,48000.0,7.5678,7.5818,7.5261,7.5609,48000.0
2009-03-05 14:50:00,10.85,10.88,10.83,10.87,19700.0,7.5539,7.5748,7.54,7.5678,19700.0
2009-03-05 14:55:00,10.87,10.89,10.81,10.84,27100.0,7.5678,7.5818,7.5261,7.547,27100.0
2009-03-05 15:00:00,10.83,10.86,10.82,10.85,16700.0,7.54,7.5609,7.533,7.5539,16700.0
2009-03-05 15:05:00,10.85,10.91,10.85,10.9,94800.0,7.5539,7.5957,7.5539,7.5887,94800.0
2009-03-05 15:10:00,10.91,10.92,10.9,10.91,97900.0,7.5957,7.6027,7.5887,7.5957,97900.0
2009-03-05 15:15:00,10.9,10.98,10.9,10.95,66800.0,7.5887,7.6444,7.5887,7.6235,66800.0
2009-03-05 15:20:00,10.95,11.0,10.93,10.93,67800.0,7.6235,7.6583,7.6096,7.6096,67800.0
2009-03-05 15:25:00,10.93,10.95,10.9,10.9,33400.0,7.6096,7.6235,7.5887,7.5887,33400.0
2009-03-05 15:30:00,10.91,10.95,10.9,10.93,38000.0,7.5957,7.6235,7.5887,7.6096,38000.0
2009-03-05 15:35:00,10.93,10.93,10.84,10.85,61600.0,7.6096,7.6096,7.547,7.5539,61600.0
2009-03-05 15:40:00,10.85,10.95,10.83,10.95,69000.0,7.5539,7.6235,7.54,7.6235,69000.0
2009-03-05 15:45:00,10.95,11.03,10.92,11.03,70000.0,7.6235,7.6792,7.6027,7.6792,70000.0
2009-03-05 15:50:00,11.02,11.02,10.94,11.01,94000.0,7.6723,7.6723,7.6166,7.6653,94000.0
2009-03-05 15:55:00,11.02,11.02,10.94,10.97,81900.0,7.6723,7.6723,7.6166,7.6375,81900.0
2009-03-06 09:30:00,11.02,11.09,10.84,10.85,30500.0,7.6723,7.721,7.547,7.5539,30500.0
2009-03-06 09:35:00,10.87,10.93,10.83,10.83,22600.0,7.5678,7.6096,7.54,7.54,22600.0
2009-03-06 09:40:00,10.8,11.0,10.76,10.96,18100.0,7.5191,7.6583,7.4913,7.6305,18100.0
2009-03-06 09:45:00,10.96,11.03,10.91,11.0,24700.0,7.6305,7.6792,7.5957,7.6583,24700.0
2009-03-06 09:50:00,11.0,11.0,10.89,10.89,11300.0,7.6583,7.6583,7.5818,7.5818,11300.0
2009-03-06 09:55:00,10.89,10.93,10.82,10.82,8700.0,7.5818,7.6096,7.533,7.533,8700.0
2009-03-06 10:00:00,10.83,10.85,10.74,10.76,12000.0,7.54,7.5539,7.4773,7.4913,12000.0
2009-03-06 10:05:00,10.75,10.76,10.7,10.72,17200.0,7.4843,7.4913,7.4495,7.4634,17200.0
2009-03-06 10:10:00,10.71,10.73,10.63,10.69,14300.0,7.4564,7.4704,7.4007,7.4425,14300.0
2009-03-06 10:15:00,10.68,10.68,10.56,10.6,25200.0,7.4356,7.4356,7.352,7.3799,25200.0
2009-03-06 10:20:00,10.6,10.6,10.56,10.59,6600.0,7.3799,7.3799,7.352,7.3729,6600.0
2009-03-06 10:25:00,10.58,10.67,10.56,10.63,18800.0,7.3659,7.4286,7.352,7.4007,18800.0
2009-03-06 10:30:00,10.63,10.66,10.55,10.57,13000.0,7.4007,7.4216,7.3451,7.359,13000.0
2009-03-06 10:35:00,10.57,10.59,10.53,10.58,28700.0,7.359,7.3729,7.3311,7.3659,28700.0
2009-03-06 10:40:00,10.57,10.65,10.57,10.65,28700.0,7.359,7.4147,7.359,7.4147,28700.0
2009-03-06 10:45:00,10.64,10.65,10.56,10.6,32400.0,7.4077,7.4147,7.352,7.3799,32400.0
2009-03-06 10:50:00,10.6,10.62,10.6,10.6,28600.0,7.3799,7.3938,7.3799,7.3799,28600.0
2009-03-06 10:55:00,10.6,10.63,10.6,10.62,26000.0,7.3799,7.4007,7.3799,7.3938,26000.0
2009-03-06 11:00:00,10.61,10.63,10.6,10.61,22400.0,7.3868,7.4007,7.3799,7.3868,22400.0
2009-03-06 11:05:00,10.61,10.65,10.59,10.63,30500.0,7.3868,7.4147,7.3729,7.4007,30500.0
2009-03-06 11:10:00,10.63,10.66,10.62,10.65,22200.0,7.4007,7.4216,7.3938,7.4147,22200.0
2009-03-06 11:15:00,10.66,10.71,10.66,10.7,13800.0,7.4216,7.4564,7.4216,7.4495,13800.0
2009-03-06 11:20:00,10.7,10.74,10.7,10.7,22100.0,7.4495,7.4773,7.4495,7.4495,22100.0
2009-03-06 11:25:00,10.7,10.73,10.68,10.72,18900.0,7.4495,7.4704,7.4356,7.4634,18900.0
2009-03-06 11:30:00,10.71,10.73,10.71,10.71,30600.0,7.4564,7.4704,7.4564,7.4564,30600.0
2009-03-06 11:35:00,10.72,10.74,10.72,10.73,13900.0,7.4634,7.4773,7.4634,7.4704,13900.0
2009-03-06 11:40:00,10.73,10.76,10.7,10.72,19900.0,7.4704,7.4913,7.4495,7.4634,19900.0
2009-03-06 11:45:00,10.72,10.79,10.72,10.79,9700.0,7.4634,7.5121,7.4634,7.5121,9700.0
2009-03-06 11:50:00,10.79,10.82,10.76,10.81,15000.0,7.5121,7.533,7.4913,7.5261,15000.0
2009-03-06 11:55:00,10.83,10.87,10.81,10.82,13200.0,7.54,7.5678,7.5261,7.533,13200.0
2009-03-06 12:00:00,10.82,10.88,10.78,10.82,15400.0,7.533,7.5748,7.5052,7.533,15400.0
2009-03-06 12:05:00,10.81,10.86,10.81,10.85,8300.0,7.5261,7.5609,7.5261,7.5539,8300.0
2009-03-06 12:10:00,10.85,10.85,10.81,10.84,14900.0,7.5539,7.5539,7.5261,7.547,14900.0
2009-03-06 12:15:00,10.83,10.89,10.81,10.81,19300.0,7.54,7.5818,7.5261,7.5261,19300.0
2009-03-06 12:20:00,10.82,10.86,10.81,10.81,10800.0,7.533,7.5609,7.5261,7.5261,10800.0
2009-03-06 12:25:00,10.79,10.79,10.76,10.77,10100.0,7.5121,7.5121,7.4913,7.4982,10100.0
2009-03-06 12:30:00,10.77,10.8,10.75,10.78,10800.0,7.4982,7.5191,7.4843,7.5052,10800.0
2009-03-06 12:35:00,10.78,10.79,10.75,10.76,10500.0,7.5052,7.5121,7.4843,7.4913,10500.0
2009-03-06 12:40:00,10.77,10.77,10.7,10.71,8500.0,7.4982,7.4982,7.4495,7.4564,8500.0
2009-03-06 12:45:00,10.7,10.7,10.64,10.64,13500.0,7.4495,7.4495,7.4077,7.4077,13500.0
2009-03-06 12:50:00,10.65,10.68,10.65,10.65,7200.0,7.4147,7.4356,7.4147,7.4147,7200.0
2009-03-06 12:55:00,10.65,10.68,10.64,10.68,7900.0,7.4147,7.4356,7.4077,7.4356,7900.0
2009-03-06 13:00:00,10.68,10.69,10.66,10.68,7400.0,7.4356,7.4425,7.4216,7.4356,7400.0
2009-03-06 13:05:00,10.68,10.68,10.66,10.67,10000.0,7.4356,7.4356,7.4216,7.4286,10000.0
2009-03-06 13:10:00,10.67,10.7,10.64,10.65,11700.0,7.4286,7.4495,7.4077,7.4147,11700.0
2009-03-06 13:15:00,10.64,10.65,10.62,10.63,13200.0,7.4077,7.4147,7.3938,7.4007,13200.0
2009-03-06 13:20:00,10.62,10.66,10.62,10.64,16100.0,7.3938,7.4216,7.3938,7.4077,16100.0
2009-03-06 13:25:00,10.64,10.69,10.64,10.67,6700.0,7.4077,7.4425,7.4077,7.4286,6700.0
2009-03-06 13:30:00,10.67,10.7,10.63,10.65,15600.0,7.4286,7.4495,7.4007,7.4147,15600.0
2009-03-06 13:35:00,10.66,10.7,10.66,10.67,14500.0,7.4216,7.4495,7.4216,7.4286,14500.0
2009-03-06 13:40:00,10.67,10.67,10.64,10.65,12400.0,7.4286,7.4286,7.4077,7.4147,12400.0
2009-03-06 13:45:00,10.64,10.65,10.61,10.64,14500.0,7.4077,7.4147,7.3868,7.4077,14500.0
2009-03-06 13:50:00,10.64,10.66,10.62,10.65,9400.0,7.4077,7.4216,7.3938,7.4147,9400.0
2009-03-06 13:55:00,10.66,10.69,10.66,10.66,17400.0,7.4216,7.4425,7.4216,7.4216,17400.0
2009-03-06 14:00:00,10.65,10.7,10.63,10.64,43900.0,7.4147,7.4495,7.4007,7.4077,43900.0
2009-03-06 14:05:00,10.64,10.68,10.61,10.67,19100.0,7.4077,7.4356,7.3868,7.4286,19100.0
2009-03-06 14:10:00,10.68,10.68,10.61,10.66,19800.0,7.4356,7.4356,7.3868,7.4216,19800.0
2009-03-06 14:15:00,10.65,10.65,10.55,10.56,28400.0,7.4147,7.4147,7.3451,7.352,28400.0
2009-03-06 14:20:00,10.56,10.58,10.54,10.55,28000.0,7.352,7.3659,7.3381,7.3451,28000.0
2009-03-06 14:25:00,10.54,10.59,10.53,10.59,28200.0,7.3381,7.3729,7.3311,7.3729,28200.0
2009-03-06 14:30:00,10.6,10.61,10.56,10.58,25300.0,7.3799,7.3868,7.352,7.3659,25300.0
2009-03-06 14:35:00,10.57,10.58,10.53,10.55,17400.0,7.359,7.3659,7.3311,7.3451,17400.0
2009-03-06 14:40:00,10.54,10.55,10.49,10.51,27900.0,7.3381,7.3451,7.3033,7.3172,27900.0
2009-03-06 14:45:00,10.51,10.54,10.49,10.51,29700.0,7.3172,7.3381,7.3033,7.3172,29700.0
2009-03-06 14:50:00,10.51,10.53,10.48,10.51,16600.0,7.3172,7.3311,7.2963,7.3172,16600.0
2009-03-06 14:55:00,10.51,10.53,10.49,10.5,22700.0,7.3172,7.3311,7.3033,7.3102,22700.0
2009-03-06 15:00:00,10.51,10.55,10.49,10.51,31200.0,7.3172,7.3451,7.3033,7.3172,31200.0
2009-03-06 15:05:00,10.51,10.51,10.48,10.49,23600.0,7.3172,7.3172,7.2963,7.3033,23600.0
2009-03-06 15:10:00,10.48,10.5,10.48,10.5,16100.0,7.2963,7.3102,7.2963,7.3102,16100.0
2009-03-06 15:15:00,10.49,10.53,10.48,10.51,30300.0,7.3033,7.3311,7.2963,7.3172,30300.0
2009-03-06 15:20:00,10.51,10.52,10.47,10.47,32200.0,7.3172,7.3242,7.2894,7.2894,32200.0
2009-03-06 15:25:00,10.47,10.52,10.47,10.49,25900.0,7.2894,7.3242,7.2894,7.3033,25900.0
2009-03-06 15:30:00,10.48,10.54,10.45,10.54,47100.0,7.2963,7.3381,7.2754,7.3381,47100.0
2009-03-06 15:35:00,10.54,10.56,10.49,10.52,49400.0,7.3381,7.352,7.3033,7.3242,49400.0
2009-03-06 15:40:00,10.52,10.67,10.52,10.66,97000.0,7.3242,7.4286,7.3242,7.4216,97000.0
2009-03-06 15:45:00,10.65,10.73,10.63,10.72,103400.0,7.4147,7.4704,7.4007,7.4634,103400.0
2009-03-06 15:50:00,10.72,10.78,10.68,10.77,92800.0,7.4634,7.5052,7.4356,7.4982,92800.0
2009-03-06 15:55:00,10.76,10.8,10.73,10.77,98500.0,7.4913,7.5191,7.4704,7.4982,98500.0
2009-03-09 09:30:00,10.62,10.68,10.54,10.61,7700.0,7.3938,7.4356,7.3381,7.3868,7700.0
2009-03-09 09:35:00,10.64,10.87,10.63,10.85,14900.0,7.4077,7.5678,7.4007,7.5539,14900.0
2009-03-09 09:40:00,10.85,10.97,10.85,10.9,10700.0,7.5539,7.6375,7.5539,7.5887,10700.0
2009-03-09 09:45:00,10.95,11.03,10.89,11.01,15900.0,7.6235,7.6792,7.5818,7.6653,15900.0
2009-03-09 09:50:00,11.03,11.15,10.99,11.06,14000.0,7.6792,7.7628,7.6514,7.7001,14000.0
2009-03-09 09:55:00,11.08,11.08,10.93,10.95,10300.0,7.714,7.714,7.6096,7.6235,10300.0
2009-03-09 10:00:00,10.95,11.07,10.95,11.07,17900.0,7.6235,7.7071,7.6235,7.7071,17900.0
2009-03-09 10:05:00,11.06,11.24,11.06,11.19,28000.0,7.7001,7.8254,7.7001,7.7906,28000.0
2009-03-09 10:10:00,11.18,11.21,11.16,11.2,11400.0,7.7837,7.8046,7.7697,7.7976,11400.0
2009-03-09 10:15:00,11.19,11.24,11.17,11.21,7400.0,7.7906,7.8254,7.7767,7.8046,7400.0
2009-03-09 10:20:00,11.18,11.21,11.18,11.19,7200.0,7.7837,7.8046,7.7837,7.7906,7200.0
2009-03-09 10:25:00,11.19,11.25,11.17,11.22,15900.0,7.7906,7.8324,7.7767,7.8115,15900.0
2009-03-09 10:30:00,11.22,11.27,11.22,11.24,14400.0,7.8115,7.8463,7.8115,7.8254,14400.0
2009-03-09 10:35:00,11.23,11.23,11.09,11.15,27200.0,7.8185,7.8185,7.721,7.7628,27200.0
2009-03-09 10:40:00,11.15,11.16,11.08,11.14,15200.0,7.7628,7.7697,7.714,7.7558,15200.0
2009-03-09 10:45:00,11.14,11.17,11.11,11.15,24900.0,7.7558,7.7767,7.7349,7.7628,24900.0
2009-03-09 10:50:00,11.14,11.19,11.09,11.14,32100.0,7.7558,7.7906,7.721,7.7558,32100.0
2009-03-09 10:55:00,11.13,11.13,11.05,11.08,24600.0,7.7489,7.7489,7.6932,7.714,24600.0
2009-03-09 11:00:00,11.08,11.16,11.07,11.09,10700.0,7.714,7.7697,7.7071,7.721,10700.0
2009-03-09 11:05:00,11.1,11.1,10.99,11.04,26300.0,7.728,7.728,7.6514,7.6862,26300.0
2009-03-09 11:10:00,11.02,11.07,11.0,11.06,9700.0,7.6723,7.7071,7.6583,7.7001,9700.0
2009-03-09 11:15:00,11.06,11.11,11.06,11.08,13300.0,7.7001,7.7349,7.7001,7.714,13300.0
2009-03-09 11:20:00,11.09,11.1,10.99,11.03,25800.0,7.721,7.728,7.6514,7.6792,25800.0
2009-03-09 11:25:00,11.02,11.07,11.01,11.04,10000.0,7.6723,7.7071,7.6653,7.6862,10000.0
2009-03-09 11:30:00,11.04,11.09,11.02,11.03,15500.0,7.6862,7.721,7.6723,7.6792,15500.0
2009-03-09 11:35:00,11.04,11.06,11.01,11.01,12800.0,7.6862,7.7001,7.6653,7.6653,12800.0
2009-03-09 11:40:00,11.0,11.0,10.93,10.96,34300.0,7.6583,7.6583,7.6096,7.6305,34300.0
2009-03-09 11:45:00,10.96,11.01,10.94,11.01,20200.0,7.6305,7.6653,7.6166,7.6653,20200.0
2009-03-09 11:50:00,11.01,11.05,10.99,11.01,25000.0,7.6653,7.6932,7.6514,7.6653,25000.0
2009-03-09 11:55:00,11.0,11.06,10.99,11.05,29400.0,7.6583,7.7001,7.6514,7.6932,29400.0
2009-03-09 12:00:00,11.04,11.08,11.03,11.08,13400.0,7.6862,7.714,7.6792,7.714,13400.0
2009-03-09 12:05:00,11.06,11.15,11.04,11.15,30400.0,7.7001,7.7628,7.6862,7.7628,30400.0
2009-03-09 12:10:00,11.14,11.22,11.14,11.22,25200.0,7.7558,7.8115,7.7558,7.8115,25200.0
2009-03-09 12:15:00,11.22,11.22,11.19,11.21,14700.0,7.8115,7.8115,7.7906,7.8046,14700.0
2009-03-09 12:20:00,11.21,11.28,11.19,11.23,25400.0,7.8046,7.8533,7.7906,7.8185,25400.0
2009-03-09 12:25:00,11.22,11.22,11.11,11.11,19600.0,7.8115,7.8115,7.7349,7.7349,19600.0
2009-03-09 12:30:00,11.12,11.14,11.11,11.13,10400.0,7.7419,7.7558,7.7349,7.7489,10400.0
2009-03-09 12:35:00,11.13,11.13,11.06,11.06,17700.0,7.7489,7.7489,7.7001,7.7001,17700.0
2009-03-09 12:40:00,11.06,11.14,11.06,11.12,16000.0,7.7001,7.7558,7.7001,7.7419,16000.0
2009-03-09 12:45:00,11.12,11.12,11.07,11.08,9800.0,7.7419,7.7419,7.7071,7.714,9800.0
2009-03-09 12:50:00,11.09,11.11,11.09,11.11,5400.0,7.721,7.7349,7.721,7.7349,5400.0
2009-03-09 12:55:00,11.11,11.13,11.1,11.12,6100.0,7.7349,7.7489,7.728,7.7419,6100.0
2009-03-09 13:00:00,11.11,11.11,11.08,11.08,13400.0,7.7349,7.7349,7.714,7.714,13400.0
2009-03-09 13:05:00,11.07,11.07,11.01,11.04,20900.0,7.7071,7.7071,7.6653,7.6862,20900.0
2009-03-09 13:10:00,11.02,11.02,10.93,10.93,18700.0,7.6723,7.6723,7.6096,7.6096,18700.0
2009-03-09 13:15:00,10.93,10.93,10.91,10.92,11200.0,7.6096,7.6096,7.5957,7.6027,11200.0
2009-03-09 13:20:00,10.92,10.92,10.88,10.88,8200.0,7.6027,7.6027,7.5748,7.5748,8200.0
2009-03-09 13:25:00,10.88,10.98,10.88,10.97,13500.0,7.5748,7.6444,7.5748,7.6375,13500.0
2009-03-09 13:30:00,10.96,10.96,10.89,10.94,14900.0,7.6305,7.6305,7.5818,7.6166,14900.0
2009-03-09 13:35:00,10.94,10.97,10.9,10.91,9200.0,7.6166,7.6375,7.5887,7.5957,9200.0
2009-03-09 13:40:00,10.91,10.96,10.91,10.92,15800.0,7.5957,7.6305,7.5957,7.6027,15800.0
2009-03-09 13:45:00,10.93,10.95,10.91,10.94,10300.0,7.6096,7.6235,7.5957,7.6166,10300.0
2009-03-09 13:50:00,10.95,11.04,10.95,11.03,21500.0,7.6235,7.6862,7.6235,7.6792,21500.0
2009-03-09 13:55:00,11.03,11.09,11.02,11.05,40000.0,7.6792,7.721,7.6723,7.6932,40000.0
2009-03-09 14:00:00,11.06,11.08,10.99,11.04,24700.0,7.7001,7.714,7.6514,7.6862,24700.0
2009-03-09 14:05:00,11.04,11.07,11.0,11.0,38200.0,7.6862,7.7071,7.6583,7.6583,38200.0
2009-03-09 14:10:00,11.0,11.03,10.98,10.98,16400.0,7.6583,7.6792,7.6444,7.6444,16400.0
2009-03-09 14:15:00,10.98,11.0,10.93,11.0,29400.0,7.6444,7.6583,7.6096,7.6583,29400.0
2009-03-09 14:20:00,11.0,11.01,10.92,10.92,20800.0,7.6583,7.6653,7.6027,7.6027,20800.0
2009-03-09 14:25:00,10.91,10.96,10.89,10.94,30900.0,7.5957,7.6305,7.5818,7.6166,30900.0
2009-03-09 14:30:00,10.94,10.94,10.87,10.91,23100.0,7.6166,7.6166,7.5678,7.5957,23100.0
2009-03-09 14:35:00,10.9,10.92,10.86,10.92,32500.0,7.5887,7.6027,7.5609,7.6027,32500.0
2009-03-09 14:40:00,10.93,10.95,10.86,10.88,21600.0,7.6096,7.6235,7.5609,7.5748,21600.0
2009-03-09 14:45:00,10.88,10.94,10.86,10.89,28700.0,7.5748,7.6166,7.5609,7.5818,28700.0
2009-03-09 14:50:00,10.89,10.96,10.87,10.87,28800.0,7.5818,7.6305,7.5678,7.5678,28800.0
2009-03-09 14:55:00,10.87,10.91,10.87,10.9,38100.0,7.5678,7.5957,7.5678,7.5887,38100.0
2009-03-09 15:00:00,10.9,10.94,10.86,10.94,29500.0,7.5887,7.6166,7.5609,7.6166,29500.0
2009-03-09 15:05:00,10.94,10.96,10.86,10.89,46000.0,7.6166,7.6305,7.5609,7.5818,46000.0
2009-03-09 15:10:00,10.89,10.9,10.85,10.89,23000.0,7.5818,7.5887,7.5539,7.5818,23000.0
2009-03-09 15:15:00,10.89,10.89,10.81,10.85,30000.0,7.5818,7.5818,7.5261,7.5539,30000.0
2009-03-09 15:20:00,10.85,10.9,10.83,10.9,44100.0,7.5539,7.5887,7.54,7.5887,44100.0
2009-03-09 15:25:00,10.9,10.99,10.9,10.95,70900.0,7.5887,7.6514,7.5887,7.6235,70900.0
2009-03-09 15:30:00,10.94,11.0,10.93,10.96,38900.0,7.6166,7.6583,7.6096,7.6305,38900.0
2009-03-09 15:35:00,10.95,10.98,10.88,10.89,53100.0,7.6235,7.6444,7.5748,7.5818,53100.0
2009-03-09 15:40:00,10.89,10.96,10.89,10.93,41300.0,7.5818,7.6305,7.5818,7.6096,41300.0
2009-03-09 15:45:00,10.94,10.95,10.87,10.91,49200.0,7.6166,7.6235,7.5678,7.5957,49200.0
2009-03-09 15:50:00,10.91,10.96,10.89,10.95,52500.0,7.5957,7.6305,7.5818,7.6235,52500.0
2009-03-09 15:55:00,10.96,10.99,10.93,10.93,98000.0,7.6305,7.6514,7.6096,7.6096,98000.0
2009-03-10 09:30:00,11.0,11.01,10.26,10.4,121200.0,7.6583,7.6653,7.1432,7.2406,121200.0
2009-03-10 09:35:00,10.4,11.16,10.39,11.15,164600.0,7.2406,7.7697,7.2337,7.7628,164600.0
2009-03-10 09:40:00,11.13,11.48,11.05,11.48,74600.0,7.7489,7.9925,7.6932,7.9925,74600.0
2009-03-10 09:45:00,11.47,11.6,11.27,11.56,61200.0,7.9856,8.0761,7.8463,8.0482,61200.0
2009-03-10 09:50:00,11.56,11.69,11.48,11.57,74300.0,8.0482,8.1387,7.9925,8.0552,74300.0
2009-03-10 09:55:00,11.57,11.66,11.52,11.6,61200.0,8.0552,8.1178,8.0204,8.0761,61200.0
2009-03-10 10:00:00,11.6,11.94,11.6,11.79,122000.0,8.0761,8.3128,8.0761,8.2084,122000.0
2009-03-10 10:05:00,11.79,12.1,11.78,12.01,67800.0,8.2084,8.4242,8.2014,8.3615,67800.0
2009-03-10 10:10:00,12.01,12.28,11.98,12.27,83900.0,8.3615,8.5495,8.3406,8.5425,83900.0
2009-03-10 10:15:00,12.26,12.35,11.99,12.0,79700.0,8.5356,8.5982,8.3476,8.3546,79700.0
2009-03-10 10:20:00,11.99,12.05,11.97,11.99,66800.0,8.3476,8.3894,8.3337,8.3476,66800.0
2009-03-10 10:25:00,11.98,12.11,11.97,12.08,65400.0,8.3406,8.4311,8.3337,8.4103,65400.0
2009-03-10 10:30:00,12.09,12.11,11.94,12.05,63400.0,8.4172,8.4311,8.3128,8.3894,63400.0
2009-03-10 10:35:00,12.05,12.05,11.88,11.99,50900.0,8.3894,8.3894,8.271,8.3476,50900.0
2009-03-10 10:40:00,12.0,12.09,12.0,12.09,54000.0,8.3546,8.4172,8.3546,8.4172,54000.0
2009-03-10 10:45:00,12.09,12.2,12.09,12.19,42400.0,8.4172,8.4938,8.4172,8.4868,42400.0
2009-03-10 10:50:00,12.17,12.18,12.1,12.15,25300.0,8.4729,8.4799,8.4242,8.459,25300.0
2009-03-10 10:55:00,12.15,12.15,12.09,12.12,32200.0,8.459,8.459,8.4172,8.4381,32200.0
2009-03-10 11:00:00,12.11,12.16,12.07,12.12,60900.0,8.4311,8.466,8.4033,8.4381,60900.0
2009-03-10 11:05:00,12.12,12.25,12.11,12.25,41800.0,8.4381,8.5286,8.4311,8.5286,41800.0
2009-03-10 11:10:00,12.25,12.25,12.1,12.1,38600.0,8.5286,8.5286,8.4242,8.4242,38600.0
2009-03-10 11:15:00,12.11,12.36,12.1,12.31,55000.0,8.4311,8.6052,8.4242,8.5704,55000.0
2009-03-10 11:20:00,12.31,12.45,12.31,12.43,62600.0,8.5704,8.6679,8.5704,8.6539,62600.0
2009-03-10 11:25:00,12.43,12.55,12.4,12.47,50100.0,8.6539,8.7375,8.633,8.6818,50100.0
2009-03-10 11:30:00,12.48,12.48,12.39,12.4,58000.0,8.6887,8.6887,8.6261,8.633,58000.0
2009-03-10 11:35:00,12.41,12.41,12.38,12.41,34400.0,8.64,8.64,8.6191,8.64,34400.0
2009-03-10 11:40:00,12.41,12.49,12.41,12.49,21600.0,8.64,8.6957,8.64,8.6957,21600.0
2009-03-10 11:45:00,12.49,12.53,12.48,12.51,48800.0,8.6957,8.7236,8.6887,8.7096,48800.0
2009-03-10 11:50:00,12.52,12.52,12.47,12.48,42700.0,8.7166,8.7166,8.6818,8.6887,42700.0
2009-03-10 11:55:00,12.48,12.5,12.44,12.47,42500.0,8.6887,8.7027,8.6609,8.6818,42500.0
2009-03-10 12:00:00,12.47,12.52,12.4,12.52,64900.0,8.6818,8.7166,8.633,8.7166,64900.0
2009-03-10 12:05:00,12.52,12.71,12.51,12.7,53200.0,8.7166,8.8489,8.7096,8.8419,53200.0
2009-03-10 12:10:00,12.7,12.71,12.54,12.55,33400.0,8.8419,8.8489,8.7305,8.7375,33400.0
2009-03-10 12:15:00,12.56,12.56,12.46,12.49,39000.0,8.7444,8.7444,8.6748,8.6957,39000.0
2009-03-10 12:20:00,12.5,12.54,12.48,12.49,15300.0,8.7027,8.7305,8.6887,8.6957,15300.0
2009-03-10 12:25:00,12.5,12.67,12.5,12.67,26300.0,8.7027,8.821,8.7027,8.821,26300.0
2009-03-10 12:30:00,12.67,12.73,12.64,12.72,35000.0,8.821,8.8628,8.8001,8.8558,35000.0
2009-03-10 12:35:00,12.73,12.75,12.71,12.74,24900.0,8.8628,8.8767,8.8489,8.8698,24900.0
2009-03-10 12:40:00,12.74,12.8,12.74,12.75,25500.0,8.8698,8.9115,8.8698,8.8767,25500.0
2009-03-10 12:45:00,12.75,12.75,12.65,12.65,35900.0,8.8767,8.8767,8.8071,8.8071,35900.0
2009-03-10 12:50:00,12.65,12.66,12.52,12.52,56300.0,8.8071,8.8141,8.7166,8.7166,56300.0
2009-03-10 12:55:00,12.52,12.53,12.49,12.49,19600.0,8.7166,8.7236,8.6957,8.6957,19600.0
2009-03-10 13:00:00,12.49,12.54,12.48,12.52,39200.0,8.6957,8.7305,8.6887,8.7166,39200.0
2009-03-10 13:05:00,12.52,12.52,12.49,12.5,22700.0,8.7166,8.7166,8.6957,8.7027,22700.0
2009-03-10 13:10:00,12.5,12.51,12.47,12.5,73200.0,8.7027,8.7096,8.6818,8.7027,73200.0
2009-03-10 13:15:00,12.49,12.5,12.44,12.45,41200.0,8.6957,8.7027,8.6609,8.6679,41200.0
2009-03-10 13:20:00,12.45,12.58,12.45,12.48,48000.0,8.6679,8.7584,8.6679,8.6887,48000.0
2009-03-10 13:25:00,12.48,12.51,12.43,12.46,70600.0,8.6887,8.7096,8.6539,8.6748,70600.0
2009-03-10 13:30:00,12.45,12.52,12.44,12.52,40700.0,8.6679,8.7166,8.6609,8.7166,40700.0
2009-03-10 13:35:00,12.52,12.63,12.52,12.61,22600.0,8.7166,8.7932,8.7166,8.7793,22600.0
2009-03-10 13:40:00,12.62,12.65,12.61,12.65,21600.0,8.7862,8.8071,8.7793,8.8071,21600.0
2009-03-10 13:45:00,12.64,12.69,12.63,12.68,25100.0,8.8001,8.8349,8.7932,8.828,25100.0
2009-03-10 13:50:00,12.69,12.72,12.67,12.67,25300.0,8.8349,8.8558,8.821,8.821,25300.0
2009-03-10 13:55:00,12.67,12.68,12.61,12.67,27800.0,8.821,8.828,8.7793,8.821,27800.0
2009-03-10 14:00:00,12.67,12.7,12.66,12.69,19300.0,8.821,8.8419,8.8141,8.8349,19300.0
2009-03-10 14:05:00,12.71,12.83,12.71,12.78,74900.0,8.8489,8.9324,8.8489,8.8976,74900.0
2009-03-10 14:10:00,12.79,12.85,12.79,12.83,36100.0,8.9046,8.9463,8.9046,8.9324,36100.0
2009-03-10 14:15:00,12.83,12.84,12.78,12.78,65100.0,8.9324,8.9394,8.8976,8.8976,65100.0
2009-03-10 14:20:00,12.78,12.78,12.65,12.69,53700.0,8.8976,8.8976,8.8071,8.8349,53700.0
2009-03-10 14:25:00,12.7,12.73,12.68,12.72,42900.0,8.8419,8.8628,8.828,8.8558,42900.0
2009-03-10 14:30:00,12.73,12.73,12.68,12.69,53300.0,8.8628,8.8628,8.828,8.8349,53300.0
2009-03-10 14:35:00,12.7,12.82,12.68,12.81,44800.0,8.8419,8.9255,8.828,8.9185,44800.0
2009-03-10 14:40:00,12.81,12.82,12.79,12.8,52300.0,8.9185,8.9255,8.9046,8.9115,52300.0
2009-03-10 14:45:00,12.81,12.81,12.66,12.66,106100.0,8.9185,8.9185,8.8141,8.8141,106100.0
2009-03-10 14:50:00,12.66,12.69,12.64,12.64,40300.0,8.8141,8.8349,8.8001,8.8001,40300.0
2009-03-10 14:55:00,12.64,12.72,12.64,12.72,48600.0,8.8001,8.8558,8.8001,8.8558,48600.0
2009-03-10 15:00:00,12.73,12.75,12.65,12.65,80400.0,8.8628,8.8767,8.8071,8.8071,80400.0
2009-03-10 15:05:00,12.65,12.72,12.65,12.67,40100.0,8.8071,8.8558,8.8071,8.821,40100.0
2009-03-10 15:10:00,12.67,12.7,12.65,12.7,35000.0,8.821,8.8419,8.8071,8.8419,35000.0
2009-03-10 15:15:00,12.7,12.7,12.62,12.65,65900.0,8.8419,8.8419,8.7862,8.8071,65900.0
2009-03-10 15:20:00,12.66,12.74,12.65,12.73,37500.0,8.8141,8.8698,8.8071,8.8628,37500.0
2009-03-10 15:25:00,12.73,12.79,12.72,12.79,70800.0,8.8628,8.9046,8.8558,8.9046,70800.0
2009-03-10 15:30:00,12.79,12.85,12.78,12.83,61700.0,8.9046,8.9463,8.8976,8.9324,61700.0
2009-03-10 15:35:00,12.84,12.85,12.75,12.82,66500.0,8.9394,8.9463,8.8767,8.9255,66500.0
2009-03-10 15:40:00,12.82,12.88,12.76,12.79,134800.0,8.9255,8.9672,8.8837,8.9046,134800.0
2009-03-10 15:45:00,12.8,12.81,12.68,12.68,91200.0,8.9115,8.9185,8.828,8.828,91200.0
2009-03-10 15:50:00,12.68,12.75,12.68,12.7,89200.0,8.828,8.8767,8.828,8.8419,89200.0
2009-03-10 15:55:00,12.71,12.85,12.7,12.84,164600.0,8.8489,8.9463,8.8419,8.9394,164600.0
2009-03-11 09:30:00,12.39,12.67,12.28,12.51,86500.0,8.6261,8.821,8.5495,8.7096,86500.0
2009-03-11 09:35:00,12.51,12.89,12.5,12.89,169200.0,8.7096,8.9742,8.7027,8.9742,169200.0
2009-03-11 09:40:00,12.89,13.43,12.85,13.14,129800.0,8.9742,9.3501,8.9463,9.1482,129800.0
2009-03-11 09:45:00,13.13,13.37,13.12,13.16,59500.0,9.1413,9.3084,9.1343,9.1622,59500.0
2009-03-11 09:50:00,13.16,13.46,13.16,13.45,65200.0,9.1622,9.371,9.1622,9.3641,65200.0
2009-03-11 09:55:00,13.44,13.45,13.32,13.39,53800.0,9.3571,9.3641,9.2736,9.3223,53800.0
2009-03-11 10:00:00,13.39,13.54,13.39,13.52,68000.0,9.3223,9.4267,9.3223,9.4128,68000.0
2009-03-11 10:05:00,13.54,13.54,13.38,13.39,111400.0,9.4267,9.4267,9.3153,9.3223,111400.0
2009-03-11 10:10:00,13.4,13.4,13.29,13.39,60700.0,9.3293,9.3293,9.2527,9.3223,60700.0
2009-03-11 10:15:00,13.4,13.4,13.14,13.21,78000.0,9.3293,9.3293,9.1482,9.197,78000.0
2009-03-11 10:20:00,13.21,13.44,13.2,13.43,91700.0,9.197,9.3571,9.19,9.3501,91700.0
2009-03-11 10:25:00,13.43,13.6,13.43,13.57,82000.0,9.3501,9.4685,9.3501,9.4476,82000.0
2009-03-11 10:30:00,13.57,13.65,13.5,13.54,86200.0,9.4476,9.5033,9.3989,9.4267,86200.0
2009-03-11 10:35:00,13.54,13.57,13.49,13.55,80900.0,9.4267,9.4476,9.3919,9.4337,80900.0
2009-03-11 10:40:00,13.55,13.56,13.45,13.46,35900.0,9.4337,9.4407,9.3641,9.371,35900.0
2009-03-11 10:45:00,13.46,13.49,13.35,13.35,47900.0,9.371,9.3919,9.2944,9.2944,47900.0
2009-03-11 10:50:00,13.36,13.46,13.35,13.46,88700.0,9.3014,9.371,9.2944,9.371,88700.0
2009-03-11 10:55:00,13.46,13.53,13.42,13.51,87500.0,9.371,9.4198,9.3432,9.4058,87500.0
2009-03-11 11:00:00,13.52,13.68,13.51,13.68,58600.0,9.4128,9.5242,9.4058,9.5242,58600.0
2009-03-11 11:05:00,13.67,13.73,13.63,13.68,67800.0,9.5172,9.559,9.4894,9.5242,67800.0
2009-03-11 11:10:00,13.68,13.7,13.57,13.58,39100.0,9.5242,9.5381,9.4476,9.4546,39100.0
2009-03-11 11:15:00,13.58,13.62,13.54,13.56,56900.0,9.4546,9.4824,9.4267,9.4407,56900.0
2009-03-11 11:20:00,13.55,13.56,13.42,13.48,42700.0,9.4337,9.4407,9.3432,9.385,42700.0
2009-03-11 11:25:00,13.48,13.5,13.45,13.48,47700.0,9.385,9.3989,9.3641,9.385,47700.0
2009-03-11 11:30:00,13.48,13.51,13.48,13.5,40300.0,9.385,9.4058,9.385,9.3989,40300.0
2009-03-11 11:35:00,13.5,13.51,13.39,13.39,96700.0,9.3989,9.4058,9.3223,9.3223,96700.0
2009-03-11 11:40:00,13.39,13.39,13.34,13.35,30500.0,9.3223,9.3223,9.2875,9.2944,30500.0
2009-03-11 11:45:00,13.36,13.42,13.35,13.38,42200.0,9.3014,9.3432,9.2944,9.3153,42200.0
2009-03-11 11:50:00,13.37,13.4,13.37,13.38,45400.0,9.3084,9.3293,9.3084,9.3153,45400.0
2009-03-11 11:55:00,13.39,13.39,13.36,13.36,57500.0,9.3223,9.3223,9.3014,9.3014,57500.0
2009-03-11 12:00:00,13.37,13.37,13.33,13.34,40600.0,9.3084,9.3084,9.2805,9.2875,40600.0
2009-03-11 12:05:00,13.33,13.33,13.27,13.27,73000.0,9.2805,9.2805,9.2388,9.2388,73000.0
2009-03-11 12:10:00,13.27,13.28,13.22,13.23,32100.0,9.2388,9.2457,9.2039,9.2109,32100.0
2009-03-11 12:15:00,13.22,13.26,13.19,13.21,51000.0,9.2039,9.2318,9.1831,9.197,51000.0
2009-03-11 12:20:00,13.2,13.21,13.12,13.14,59800.0,9.19,9.197,9.1343,9.1482,59800.0
2009-03-11 12:25:00,13.14,13.14,13.06,13.07,91000.0,9.1482,9.1482,9.0925,9.0995,91000.0
2009-03-11 12:30:00,13.06,13.14,13.06,13.14,45000.0,9.0925,9.1482,9.0925,9.1482,45000.0
2009-03-11 12:35:00,13.16,13.19,13.06,13.06,103400.0,9.1622,9.1831,9.0925,9.0925,103400.0
2009-03-11 12:40:00,13.06,13.12,13.03,13.06,85500.0,9.0925,9.1343,9.0717,9.0925,85500.0
2009-03-11 12:45:00,13.07,13.12,13.07,13.11,38900.0,9.0995,9.1343,9.0995,9.1274,38900.0
2009-03-11 12:50:00,13.12,13.2,13.12,13.2,27600.0,9.1343,9.19,9.1343,9.19,27600.0
2009-03-11 12:55:00,13.19,13.23,13.13,13.16,31800.0,9.1831,9.2109,9.1413,9.1622,31800.0
2009-03-11 13:00:00,13.16,13.21,13.14,13.15,34000.0,9.1622,9.197,9.1482,9.1552,34000.0
2009-03-11 13:05:00,13.15,13.24,13.15,13.24,38900.0,9.1552,9.2179,9.1552,9.2179,38900.0
2009-03-11 13:10:00,13.24,13.25,13.14,13.14,40300.0,9.2179,9.2248,9.1482,9.1482,40300.0
2009-03-11 13:15:00,13.15,13.21,13.14,13.18,50400.0,9.1552,9.197,9.1482,9.1761,50400.0
2009-03-11 13:20:00,13.17,13.19,13.15,13.17,20900.0,9.1691,9.1831,9.1552,9.1691,20900.0
2009-03-11 13:25:00,13.17,13.19,13.08,13.08,28500.0,9.1691,9.1831,9.1065,9.1065,28500.0
2009-03-11 13:30:00,13.09,13.09,13.01,13.02,48000.0,9.1134,9.1134,9.0577,9.0647,48000.0
2009-03-11 13:35:00,13.02,13.14,13.0,13.14,45500.0,9.0647,9.1482,9.0508,9.1482,45500.0
2009-03-11 13:40:00,13.15,13.15,13.08,13.09,30000.0,9.1552,9.1552,9.1065,9.1134,30000.0
2009-03-11 13:45:00,13.1,13.12,13.08,13.08,35800.0,9.1204,9.1343,9.1065,9.1065,35800.0
2009-03-11 13:50:00,13.08,13.11,13.03,13.03,26200.0,9.1065,9.1274,9.0717,9.0717,26200.0
2009-03-11 13:55:00,13.03,13.08,13.03,13.08,21900.0,9.0717,9.1065,9.0717,9.1065,21900.0
2009-03-11 14:00:00,13.08,13.23,13.08,13.23,52400.0,9.1065,9.2109,9.1065,9.2109,52400.0
2009-03-11 14:05:00,13.22,13.23,13.14,13.15,37600.0,9.2039,9.2109,9.1482,9.1552,37600.0
2009-03-11 14:10:00,13.15,13.22,13.14,13.22,48900.0,9.1552,9.2039,9.1482,9.2039,48900.0
2009-03-11 14:15:00,13.22,13.22,13.14,13.16,58200.0,9.2039,9.2039,9.1482,9.1622,58200.0
2009-03-11 14:20:00,13.16,13.19,13.14,13.17,32900.0,9.1622,9.1831,9.1482,9.1691,32900.0
2009-03-11 14:25:00,13.16,13.23,13.14,13.22,66800.0,9.1622,9.2109,9.1482,9.2039,66800.0
2009-03-11 14:30:00,13.23,13.25,13.22,13.24,30400.0,9.2109,9.2248,9.2039,9.2179,30400.0
2009-03-11 14:35:00,13.25,13.31,13.24,13.31,42500.0,9.2248,9.2666,9.2179,9.2666,42500.0
2009-03-11 14:40:00,13.3,13.35,13.28,13.34,56100.0,9.2596,9.2944,9.2457,9.2875,56100.0
2009-03-11 14:45:00,13.34,13.38,13.32,13.33,35500.0,9.2875,9.3153,9.2736,9.2805,35500.0
2009-03-11 14:50:00,13.32,13.33,13.29,13.31,33300.0,9.2736,9.2805,9.2527,9.2666,33300.0
2009-03-11 14:55:00,13.3,13.31,13.25,13.26,31100.0,9.2596,9.2666,9.2248,9.2318,31100.0
2009-03-11 15:00:00,13.26,13.32,13.26,13.32,38000.0,9.2318,9.2736,9.2318,9.2736,38000.0
2009-03-11 15:05:00,13.32,13.35,13.31,13.34,41500.0,9.2736,9.2944,9.2666,9.2875,41500.0
2009-03-11 15:10:00,13.35,13.4,13.34,13.4,43400.0,9.2944,9.3293,9.2875,9.3293,43400.0
2009-03-11 15:15:00,13.39,13.43,13.38,13.41,49700.0,9.3223,9.3501,9.3153,9.3362,49700.0
2009-03-11 15:20:00,13.41,13.46,13.4,13.45,48600.0,9.3362,9.371,9.3293,9.3641,48600.0
2009-03-11 15:25:00,13.45,13.49,13.42,13.49,67100.0,9.3641,9.3919,9.3432,9.3919,67100.0
2009-03-11 15:30:00,13.49,13.49,13.47,13.49,54400.0,9.3919,9.3919,9.378,9.3919,54400.0
2009-03-11 15:35:00,13.49,13.56,13.48,13.53,75900.0,9.3919,9.4407,9.385,9.4198,75900.0
2009-03-11 15:40:00,13.54,13.58,13.53,13.56,52600.0,9.4267,9.4546,9.4198,9.4407,52600.0
2009-03-11 15:45:00,13.56,13.6,13.42,13.48,118900.0,9.4407,9.4685,9.3432,9.385,118900.0
2009-03-11 15:50:00,13.48,13.51,13.46,13.48,78400.0,9.385,9.4058,9.371,9.385,78400.0
2009-03-11 15:55:00,13.48,13.48,13.39,13.43,135800.0,9.385,9.385,9.3223,9.3501,135800.0
2009-03-12 09:30:00,12.6,13.07,12.59,12.98,238600.0,8.7723,9.0995,8.7653,9.0369,238600.0
2009-03-12 09:35:00,12.97,13.06,12.9,13.01,118500.0,9.0299,9.0925,8.9812,9.0577,118500.0
2009-03-12 09:40:00,13.02,13.09,12.92,13.0,66000.0,9.0647,9.1134,8.9951,9.0508,66000.0
2009-03-12 09:45:00,12.99,13.04,12.91,13.04,91600.0,9.0438,9.0786,8.9881,9.0786,91600.0
2009-03-12 09:50:00,13.04,13.13,12.94,12.94,141600.0,9.0786,9.1413,9.009,9.009,141600.0
2009-03-12 09:55:00,12.95,13.05,12.93,13.02,69600.0,9.016,9.0856,9.002,9.0647,69600.0
2009-03-12 10:00:00,13.02,13.07,12.96,13.02,111700.0,9.0647,9.0995,9.0229,9.0647,111700.0
2009-03-12 10:05:00,13.03,13.08,12.98,13.02,55400.0,9.0717,9.1065,9.0369,9.0647,55400.0
2009-03-12 10:10:00,13.03,13.03,12.99,13.01,29600.0,9.0717,9.0717,9.0438,9.0577,29600.0
2009-03-12 10:15:00,13.0,13.06,12.98,13.0,32000.0,9.0508,9.0925,9.0369,9.0508,32000.0
2009-03-12 10:20:00,13.01,13.1,13.0,13.0,32600.0,9.0577,9.1204,9.0508,9.0508,32600.0
2009-03-12 10:25:00,13.0,13.03,13.0,13.01,30000.0,9.0508,9.0717,9.0508,9.0577,30000.0
2009-03-12 10:30:00,13.01,13.04,12.97,13.0,39200.0,9.0577,9.0786,9.0299,9.0508,39200.0
2009-03-12 10:35:00,13.0,13.04,12.97,13.01,57700.0,9.0508,9.0786,9.0299,9.0577,57700.0
2009-03-12 10:40:00,13.0,13.2,12.99,13.2,32800.0,9.0508,9.19,9.0438,9.19,32800.0
2009-03-12 10:45:00,13.21,13.32,13.18,13.32,41600.0,9.197,9.2736,9.1761,9.2736,41600.0
2009-03-12 10:50:00,13.32,13.42,13.32,13.41,47600.0,9.2736,9.3432,9.2736,9.3362,47600.0
2009-03-12 10:55:00,13.41,13.53,13.4,13.53,71200.0,9.3362,9.4198,9.3293,9.4198,71200.0
2009-03-12 11:00:00,13.52,13.55,13.36,13.39,60600.0,9.4128,9.4337,9.3014,9.3223,60600.0
2009-03-12 11:05:00,13.38,13.43,13.38,13.43,20900.0,9.3153,9.3501,9.3153,9.3501,20900.0
2009-03-12 11:10:00,13.42,13.43,13.3,13.31,61700.0,9.3432,9.3501,9.2596,9.2666,61700.0
2009-03-12 11:15:00,13.31,13.32,13.26,13.27,23700.0,9.2666,9.2736,9.2318,9.2388,23700.0
2009-03-12 11:20:00,13.26,13.26,13.15,13.21,52900.0,9.2318,9.2318,9.1552,9.197,52900.0
2009-03-12 11:25:00,13.2,13.25,13.1,13.13,62800.0,9.19,9.2248,9.1204,9.1413,62800.0
2009-03-12 11:30:00,13.12,13.2,13.11,13.17,57800.0,9.1343,9.19,9.1274,9.1691,57800.0
2009-03-12 11:35:00,13.16,13.17,13.13,13.14,43300.0,9.1622,9.1691,9.1413,9.1482,43300.0
2009-03-12 11:40:00,13.15,13.3,13.15,13.29,33600.0,9.1552,9.2596,9.1552,9.2527,33600.0
2009-03-12 11:45:00,13.3,13.35,13.3,13.33,25700.0,9.2596,9.2944,9.2596,9.2805,25700.0
2009-03-12 11:50:00,13.33,13.33,13.28,13.31,41400.0,9.2805,9.2805,9.2457,9.2666,41400.0
2009-03-12 11:55:00,13.32,13.32,13.3,13.31,13200.0,9.2736,9.2736,9.2596,9.2666,13200.0
2009-03-12 12:00:00,13.31,13.33,13.28,13.33,28800.0,9.2666,9.2805,9.2457,9.2805,28800.0
2009-03-12 12:05:00,13.34,13.45,13.33,13.44,24800.0,9.2875,9.3641,9.2805,9.3571,24800.0
2009-03-12 12:10:00,13.45,13.46,13.31,13.35,61400.0,9.3641,9.371,9.2666,9.2944,61400.0
2009-03-12 12:15:00,13.34,13.43,13.34,13.43,29800.0,9.2875,9.3501,9.2875,9.3501,29800.0
2009-03-12 12:20:00,13.43,13.47,13.39,13.46,53300.0,9.3501,9.378,9.3223,9.371,53300.0
2009-03-12 12:25:00,13.46,13.51,13.43,13.51,31400.0,9.371,9.4058,9.3501,9.4058,31400.0
2009-03-12 12:30:00,13.51,13.51,13.45,13.51,28700.0,9.4058,9.4058,9.3641,9.4058,28700.0
2009-03-12 12:35:00,13.51,13.58,13.51,13.56,21800.0,9.4058,9.4546,9.4058,9.4407,21800.0
2009-03-12 12:40:00,13.55,13.66,13.55,13.65,39100.0,9.4337,9.5103,9.4337,9.5033,39100.0
2009-03-12 12:45:00,13.66,13.72,13.64,13.72,42300.0,9.5103,9.552,9.4964,9.552,42300.0
2009-03-12 12:50:00,13.71,13.77,13.68,13.74,44400.0,9.5451,9.5869,9.5242,9.566,44400.0
2009-03-12 12:55:00,13.73,13.86,13.73,13.86,61900.0,9.559,9.6495,9.559,9.6495,61900.0
2009-03-12 13:00:00,13.86,13.86,13.77,13.82,45000.0,9.6495,9.6495,9.5869,9.6217,45000.0
2009-03-12 13:05:00,13.82,13.83,13.77,13.78,28100.0,9.6217,9.6286,9.5869,9.5938,28100.0
2009-03-12 13:10:00,13.8,13.8,13.72,13.76,60500.0,9.6077,9.6077,9.552,9.5799,60500.0
2009-03-12 13:15:00,13.76,13.82,13.74,13.81,65500.0,9.5799,9.6217,9.566,9.6147,65500.0
2009-03-12 13:20:00,13.81,13.82,13.75,13.76,25600.0,9.6147,9.6217,9.5729,9.5799,25600.0
2009-03-12 13:25:00,13.76,13.78,13.72,13.76,32000.0,9.5799,9.5938,9.552,9.5799,32000.0
2009-03-12 13:30:00,13.77,13.79,13.72,13.75,38700.0,9.5869,9.6008,9.552,9.5729,38700.0
2009-03-12 13:35:00,13.74,13.8,13.74,13.79,29400.0,9.566,9.6077,9.566,9.6008,29400.0
2009-03-12 13:40:00,13.79,13.8,13.76,13.77,37900.0,9.6008,9.6077,9.5799,9.5869,37900.0
2009-03-12 13:45:00,13.77,13.84,13.76,13.83,29900.0,9.5869,9.6356,9.5799,9.6286,29900.0
2009-03-12 13:50:00,13.83,13.87,13.82,13.87,33900.0,9.6286,9.6565,9.6217,9.6565,33900.0
2009-03-12 13:55:00,13.87,13.97,13.87,13.96,59900.0,9.6565,9.7261,9.6565,9.7191,59900.0
2009-03-12 14:00:00,13.97,13.97,13.84,13.89,52300.0,9.7261,9.7261,9.6356,9.6704,52300.0
2009-03-12 14:05:00,13.88,13.88,13.83,13.87,41300.0,9.6634,9.6634,9.6286,9.6565,41300.0
2009-03-12 14:10:00,13.87,13.96,13.84,13.91,49400.0,9.6565,9.7191,9.6356,9.6843,49400.0
2009-03-12 14:15:00,13.91,14.0,13.9,13.97,44900.0,9.6843,9.747,9.6774,9.7261,44900.0
2009-03-12 14:20:00,13.97,14.01,13.96,14.0,43900.0,9.7261,9.754,9.7191,9.747,43900.0
2009-03-12 14:25:00,14.0,14.02,14.0,14.0,21600.0,9.747,9.7609,9.747,9.747,21600.0
2009-03-12 14:30:00,14.01,14.01,13.96,13.96,48500.0,9.754,9.754,9.7191,9.7191,48500.0
2009-03-12 14:35:00,13.96,14.01,13.95,13.98,60500.0,9.7191,9.754,9.7122,9.7331,60500.0
2009-03-12 14:40:00,13.98,14.01,13.98,14.01,76100.0,9.7331,9.754,9.7331,9.754,76100.0
2009-03-12 14:45:00,14.02,14.05,13.98,14.05,39900.0,9.7609,9.7818,9.7331,9.7818,39900.0
2009-03-12 14:50:00,14.05,14.13,14.04,14.13,40000.0,9.7818,9.8375,9.7748,9.8375,40000.0
2009-03-12 14:55:00,14.13,14.15,14.07,14.07,102000.0,9.8375,9.8514,9.7957,9.7957,102000.0
2009-03-12 15:00:00,14.08,14.09,13.98,13.98,65400.0,9.8027,9.8096,9.7331,9.7331,65400.0
2009-03-12 15:05:00,13.99,14.0,13.98,13.98,34500.0,9.74,9.747,9.7331,9.7331,34500.0
2009-03-12 15:10:00,13.98,14.08,13.95,14.08,95100.0,9.7331,9.8027,9.7122,9.8027,95100.0
2009-03-12 15:15:00,14.09,14.09,14.02,14.07,59000.0,9.8096,9.8096,9.7609,9.7957,59000.0
2009-03-12 15:20:00,14.06,14.07,13.99,14.02,51900.0,9.7888,9.7957,9.74,9.7609,51900.0
2009-03-12 15:25:00,14.02,14.04,13.99,14.03,88600.0,9.7609,9.7748,9.74,9.7679,88600.0
2009-03-12 15:30:00,14.02,14.11,14.01,14.09,98400.0,9.7609,9.8236,9.754,9.8096,98400.0
2009-03-12 15:35:00,14.09,14.2,14.09,14.19,100100.0,9.8096,9.8862,9.8096,9.8793,100100.0
2009-03-12 15:40:00,14.2,14.27,14.19,14.27,120000.0,9.8862,9.935,9.8793,9.935,120000.0
2009-03-12 15:45:00,14.27,14.27,14.19,14.2,119800.0,9.935,9.935,9.8793,9.8862,119800.0
2009-03-12 15:50:00,14.21,14.22,14.14,14.17,127200.0,9.8932,9.9002,9.8445,9.8653,127200.0
2009-03-12 15:55:00,14.17,14.17,14.1,14.14,155400.0,9.8653,9.8653,9.8166,9.8445,155400.0
2009-03-13 09:30:00,14.29,14.29,13.97,14.12,38000.0,9.9489,9.9489,9.7261,9.8305,38000.0
2009-03-13 09:35:00,14.12,14.29,14.08,14.27,29100.0,9.8305,9.9489,9.8027,9.935,29100.0
2009-03-13 09:40:00,14.26,14.3,14.05,14.05,38500.0,9.928,9.9559,9.7818,9.7818,38500.0
2009-03-13 09:45:00,14.06,14.28,14.03,14.13,46900.0,9.7888,9.9419,9.7679,9.8375,46900.0
2009-03-13 09:50:00,14.12,14.22,14.1,14.22,44500.0,9.8305,9.9002,9.8166,9.9002,44500.0
2009-03-13 09:55:00,14.19,14.22,14.14,14.19,42800.0,9.8793,9.9002,9.8445,9.8793,42800.0
2009-03-13 10:00:00,14.19,14.27,14.14,14.2,104800.0,9.8793,9.935,9.8445,9.8862,104800.0
2009-03-13 10:05:00,14.2,14.44,14.18,14.44,43800.0,9.8862,10.0533,9.8723,10.0533,43800.0
2009-03-13 10:10:00,14.42,14.42,14.25,14.26,23600.0,10.0394,10.0394,9.921,9.928,23600.0
2009-03-13 10:15:00,14.26,14.3,14.24,14.27,23700.0,9.928,9.9559,9.9141,9.935,23700.0
2009-03-13 10:20:00,14.27,14.27,14.15,14.15,23600.0,9.935,9.935,9.8514,9.8514,23600.0
2009-03-13 10:25:00,14.14,14.15,14.02,14.02,73100.0,9.8445,9.8514,9.7609,9.7609,73100.0
2009-03-13 10:30:00,14.02,14.08,13.96,14.01,123000.0,9.7609,9.8027,9.7191,9.754,123000.0
2009-03-13 10:35:00,14.01,14.04,13.98,14.01,58400.0,9.754,9.7748,9.7331,9.754,58400.0
2009-03-13 10:40:00,14.02,14.06,13.99,14.01,75200.0,9.7609,9.7888,9.74,9.754,75200.0
2009-03-13 10:45:00,14.0,14.06,13.99,14.02,66000.0,9.747,9.7888,9.74,9.7609,66000.0
2009-03-13 10:50:00,14.02,14.03,13.85,13.89,57100.0,9.7609,9.7679,9.6426,9.6704,57100.0
2009-03-13 10:55:00,13.9,13.93,13.89,13.9,47000.0,9.6774,9.6983,9.6704,9.6774,47000.0
2009-03-13 11:00:00,13.89,13.91,13.87,13.9,37400.0,9.6704,9.6843,9.6565,9.6774,37400.0
2009-03-13 11:05:00,13.91,13.91,13.75,13.79,59000.0,9.6843,9.6843,9.5729,9.6008,59000.0
2009-03-13 11:10:00,13.77,13.79,13.73,13.76,51200.0,9.5869,9.6008,9.559,9.5799,51200.0
2009-03-13 11:15:00,13.75,13.85,13.75,13.8,32000.0,9.5729,9.6426,9.5729,9.6077,32000.0
2009-03-13 11:20:00,13.8,13.83,13.72,13.83,54200.0,9.6077,9.6286,9.552,9.6286,54200.0
2009-03-13 11:25:00,13.82,13.86,13.81,13.85,20500.0,9.6217,9.6495,9.6147,9.6426,20500.0
2009-03-13 11:30:00,13.85,13.88,13.8,13.82,29400.0,9.6426,9.6634,9.6077,9.6217,29400.0
2009-03-13 11:35:00,13.83,13.84,13.77,13.78,30100.0,9.6286,9.6356,9.5869,9.5938,30100.0
2009-03-13 11:40:00,13.77,13.83,13.74,13.77,44500.0,9.5869,9.6286,9.566,9.5869,44500.0
2009-03-13 11:45:00,13.78,13.81,13.7,13.72,57200.0,9.5938,9.6147,9.5381,9.552,57200.0
2009-03-13 11:50:00,13.71,13.73,13.64,13.65,35500.0,9.5451,9.559,9.4964,9.5033,35500.0
2009-03-13 11:55:00,13.65,13.74,13.65,13.7,30900.0,9.5033,9.566,9.5033,9.5381,30900.0
2009-03-13 12:00:00,13.7,13.76,13.66,13.68,28000.0,9.5381,9.5799,9.5103,9.5242,28000.0
2009-03-13 12:05:00,13.68,13.69,13.65,13.65,26800.0,9.5242,9.5312,9.5033,9.5033,26800.0
2009-03-13 12:10:00,13.65,13.65,13.59,13.6,34400.0,9.5033,9.5033,9.4615,9.4685,34400.0
2009-03-13 12:15:00,13.6,13.62,13.58,13.62,29500.0,9.4685,9.4824,9.4546,9.4824,29500.0
2009-03-13 12:20:00,13.62,13.63,13.61,13.63,30200.0,9.4824,9.4894,9.4755,9.4894,30200.0
2009-03-13 12:25:00,13.62,13.63,13.58,13.59,61700.0,9.4824,9.4894,9.4546,9.4615,61700.0
2009-03-13 12:30:00,13.59,13.6,13.55,13.57,64000.0,9.4615,9.4685,9.4337,9.4476,64000.0
2009-03-13 12:35:00,13.56,13.56,13.45,13.45,130400.0,9.4407,9.4407,9.3641,9.3641,130400.0
2009-03-13 12:40:00,13.46,13.56,13.44,13.56,131400.0,9.371,9.4407,9.3571,9.4407,131400.0
2009-03-13 12:45:00,13.56,13.63,13.51,13.54,65400.0,9.4407,9.4894,9.4058,9.4267,65400.0
2009-03-13 12:50:00,13.53,13.54,13.48,13.52,55800.0,9.4198,9.4267,9.385,9.4128,55800.0
2009-03-13 12:55:00,13.51,13.57,13.48,13.56,80300.0,9.4058,9.4476,9.385,9.4407,80300.0
2009-03-13 13:00:00,13.57,13.65,13.54,13.56,74300.0,9.4476,9.5033,9.4267,9.4407,74300.0
2009-03-13 13:05:00,13.57,13.7,13.57,13.69,33300.0,9.4476,9.5381,9.4476,9.5312,33300.0
2009-03-13 13:10:00,13.68,13.72,13.63,13.7,42400.0,9.5242,9.552,9.4894,9.5381,42400.0
2009-03-13 13:15:00,13.72,13.84,13.69,13.84,43300.0,9.552,9.6356,9.5312,9.6356,43300.0
2009-03-13 13:20:00,13.84,13.88,13.84,13.85,22000.0,9.6356,9.6634,9.6356,9.6426,22000.0
2009-03-13 13:25:00,13.85,13.87,13.8,13.84,13300.0,9.6426,9.6565,9.6077,9.6356,13300.0
2009-03-13 13:30:00,13.84,13.88,13.84,13.87,22200.0,9.6356,9.6634,9.6356,9.6565,22200.0
2009-03-13 13:35:00,13.86,13.86,13.74,13.74,31800.0,9.6495,9.6495,9.566,9.566,31800.0
2009-03-13 13:40:00,13.74,13.82,13.73,13.79,32500.0,9.566,9.6217,9.559,9.6008,32500.0
2009-03-13 13:45:00,13.78,13.8,13.75,13.79,19200.0,9.5938,9.6077,9.5729,9.6008,19200.0
2009-03-13 13:50:00,13.8,13.84,13.79,13.8,15700.0,9.6077,9.6356,9.6008,9.6077,15700.0
2009-03-13 13:55:00,13.81,13.84,13.79,13.79,30500.0,9.6147,9.6356,9.6008,9.6008,30500.0
2009-03-13 14:00:00,13.79,13.86,13.79,13.81,33300.0,9.6008,9.6495,9.6008,9.6147,33300.0
2009-03-13 14:05:00,13.8,13.89,13.8,13.88,18300.0,9.6077,9.6704,9.6077,9.6634,18300.0
2009-03-13 14:10:00,13.88,13.9,13.86,13.87,21500.0,9.6634,9.6774,9.6495,9.6565,21500.0
2009-03-13 14:15:00,13.87,13.89,13.76,13.77,13300.0,9.6565,9.6704,9.5799,9.5869,13300.0
2009-03-13 14:20:00,13.76,13.76,13.7,13.74,18900.0,9.5799,9.5799,9.5381,9.566,18900.0
2009-03-13 14:25:00,13.74,13.8,13.73,13.79,29400.0,9.566,9.6077,9.559,9.6008,29400.0
2009-03-13 14:30:00,13.8,13.85,13.79,13.82,21700.0,9.6077,9.6426,9.6008,9.6217,21700.0
2009-03-13 14:35:00,13.83,13.88,13.83,13.85,18700.0,9.6286,9.6634,9.6286,9.6426,18700.0
2009-03-13 14:40:00,13.85,13.85,13.79,13.79,24800.0,9.6426,9.6426,9.6008,9.6008,24800.0
2009-03-13 14:45:00,13.79,13.83,13.77,13.77,24600.0,9.6008,9.6286,9.5869,9.5869,24600.0
2009-03-13 14:50:00,13.77,13.79,13.77,13.78,21000.0,9.5869,9.6008,9.5869,9.5938,21000.0
2009-03-13 14:55:00,13.79,13.81,13.73,13.75,40100.0,9.6008,9.6147,9.559,9.5729,40100.0
2009-03-13 15:00:00,13.74,13.76,13.73,13.74,27900.0,9.566,9.5799,9.559,9.566,27900.0
2009-03-13 15:05:00,13.74,13.76,13.73,13.76,27800.0,9.566,9.5799,9.559,9.5799,27800.0
2009-03-13 15:10:00,13.76,13.77,13.7,13.7,28300.0,9.5799,9.5869,9.5381,9.5381,28300.0
2009-03-13 15:15:00,13.71,13.77,13.7,13.77,40700.0,9.5451,9.5869,9.5381,9.5869,40700.0
2009-03-13 15:20:00,13.77,13.81,13.77,13.8,41900.0,9.5869,9.6147,9.5869,9.6077,41900.0
2009-03-13 15:25:00,13.81,13.81,13.76,13.76,30700.0,9.6147,9.6147,9.5799,9.5799,30700.0
2009-03-13 15:30:00,13.76,13.78,13.68,13.72,53200.0,9.5799,9.5938,9.5242,9.552,53200.0
2009-03-13 15:35:00,13.72,13.73,13.69,13.69,48800.0,9.552,9.559,9.5312,9.5312,48800.0
2009-03-13 15:40:00,13.69,13.74,13.69,13.7,57600.0,9.5312,9.566,9.5312,9.5381,57600.0
2009-03-13 15:45:00,13.7,13.72,13.67,13.67,69600.0,9.5381,9.552,9.5172,9.5172,69600.0
2009-03-13 15:50:00,13.67,13.7,13.67,13.7,63700.0,9.5172,9.5381,9.5172,9.5381,63700.0
2009-03-13 15:55:00,13.7,14.0,13.65,13.68,145300.0,9.5381,9.747,9.5033,9.5242,145300.0
2009-03-16 09:30:00,13.83,14.0,13.7,13.87,20500.0,9.6286,9.747,9.5381,9.6565,20500.0
2009-03-16 09:35:00,13.91,13.96,13.74,13.84,28000.0,9.6843,9.7191,9.566,9.6356,28000.0
2009-03-16 09:40:00,13.82,13.84,13.72,13.73,24400.0,9.6217,9.6356,9.552,9.559,24400.0
2009-03-16 09:45:00,13.74,13.81,13.73,13.75,15400.0,9.566,9.6147,9.559,9.5729,15400.0
2009-03-16 09:50:00,13.75,13.77,13.68,13.74,31600.0,9.5729,9.5869,9.5242,9.566,31600.0
2009-03-16 09:55:00,13.75,13.78,13.65,13.73,39700.0,9.5729,9.5938,9.5033,9.559,39700.0
2009-03-16 10:00:00,13.74,13.78,13.72,13.73,36300.0,9.566,9.5938,9.552,9.559,36300.0
2009-03-16 10:05:00,13.75,13.75,13.59,13.68,33200.0,9.5729,9.5729,9.4615,9.5242,33200.0
2009-03-16 10:10:00,13.67,13.69,13.61,13.61,30500.0,9.5172,9.5312,9.4755,9.4755,30500.0
2009-03-16 10:15:00,13.61,13.62,13.58,13.58,20800.0,9.4755,9.4824,9.4546,9.4546,20800.0
2009-03-16 10:20:00,13.58,13.58,13.5,13.56,36600.0,9.4546,9.4546,9.3989,9.4407,36600.0
2009-03-16 10:25:00,13.57,13.59,13.5,13.52,18700.0,9.4476,9.4615,9.3989,9.4128,18700.0
2009-03-16 10:30:00,13.52,13.7,13.52,13.66,37800.0,9.4128,9.5381,9.4128,9.5103,37800.0
2009-03-16 10:35:00,13.66,13.7,13.62,13.67,26300.0,9.5103,9.5381,9.4824,9.5172,26300.0
2009-03-16 10:40:00,13.67,13.68,13.63,13.63,15400.0,9.5172,9.5242,9.4894,9.4894,15400.0
2009-03-16 10:45:00,13.64,13.71,13.63,13.7,28300.0,9.4964,9.5451,9.4894,9.5381,28300.0
2009-03-16 10:50:00,13.69,13.71,13.57,13.57,37200.0,9.5312,9.5451,9.4476,9.4476,37200.0
2009-03-16 10:55:00,13.57,13.61,13.54,13.54,21100.0,9.4476,9.4755,9.4267,9.4267,21100.0
2009-03-16 11:00:00,13.54,13.58,13.52,13.57,21700.0,9.4267,9.4546,9.4128,9.4476,21700.0
2009-03-16 11:05:00,13.57,13.62,13.56,13.6,22600.0,9.4476,9.4824,9.4407,9.4685,22600.0
2009-03-16 11:10:00,13.6,13.6,13.48,13.58,58800.0,9.4685,9.4685,9.385,9.4546,58800.0
2009-03-16 11:15:00,13.58,13.62,13.57,13.62,19400.0,9.4546,9.4824,9.4476,9.4824,19400.0
2009-03-16 11:20:00,13.62,13.66,13.59,13.63,41600.0,9.4824,9.5103,9.4615,9.4894,41600.0
2009-03-16 11:25:00,13.64,13.65,13.58,13.6,15700.0,9.4964,9.5033,9.4546,9.4685,15700.0
2009-03-16 11:30:00,13.6,13.6,13.59,13.6,33900.0,9.4685,9.4685,9.4615,9.4685,33900.0
2009-03-16 11:35:00,13.6,13.6,13.57,13.57,39300.0,9.4685,9.4685,9.4476,9.4476,39300.0
2009-03-16 11:40:00,13.57,13.57,13.54,13.57,14300.0,9.4476,9.4476,9.4267,9.4476,14300.0
2009-03-16 11:45:00,13.57,13.59,13.56,13.59,9400.0,9.4476,9.4615,9.4407,9.4615,9400.0
2009-03-16 11:50:00,13.59,13.59,13.53,13.53,10900.0,9.4615,9.4615,9.4198,9.4198,10900.0
2009-03-16 11:55:00,13.54,13.54,13.47,13.51,15100.0,9.4267,9.4267,9.378,9.4058,15100.0
2009-03-16 12:00:00,13.5,13.5,13.43,13.45,18000.0,9.3989,9.3989,9.3501,9.3641,18000.0
2009-03-16 12:05:00,13.46,13.48,13.45,13.48,17200.0,9.371,9.385,9.3641,9.385,17200.0
2009-03-16 12:10:00,13.47,13.54,13.46,13.52,20100.0,9.378,9.4267,9.371,9.4128,20100.0
2009-03-16 12:15:00,13.51,13.52,13.49,13.49,11900.0,9.4058,9.4128,9.3919,9.3919,11900.0
2009-03-16 12:20:00,13.49,13.49,13.47,13.48,16200.0,9.3919,9.3919,9.378,9.385,16200.0
2009-03-16 12:25:00,13.48,13.51,13.46,13.47,17300.0,9.385,9.4058,9.371,9.378,17300.0
2009-03-16 12:30:00,13.47,13.55,13.47,13.5,22200.0,9.378,9.4337,9.378,9.3989,22200.0
2009-03-16 12:35:00,13.49,13.58,13.47,13.58,16900.0,9.3919,9.4546,9.378,9.4546,16900.0
2009-03-16 12:40:00,13.58,13.58,13.56,13.56,10600.0,9.4546,9.4546,9.4407,9.4407,10600.0
2009-03-16 12:45:00,13.56,13.56,13.54,13.55,11000.0,9.4407,9.4407,9.4267,9.4337,11000.0
2009-03-16 12:50:00,13.56,13.56,13.52,13.53,10100.0,9.4407,9.4407,9.4128,9.4198,10100.0
2009-03-16 12:55:00,13.53,13.56,13.52,13.55,17800.0,9.4198,9.4407,9.4128,9.4337,17800.0
2009-03-16 13:00:00,13.55,13.55,13.54,13.54,9200.0,9.4337,9.4337,9.4267,9.4267,9200.0
2009-03-16 13:05:00,13.55,13.55,13.53,13.54,10400.0,9.4337,9.4337,9.4198,9.4267,10400.0
2009-03-16 13:10:00,13.54,13.54,13.5,13.5,8300.0,9.4267,9.4267,9.3989,9.3989,8300.0
2009-03-16 13:15:00,13.5,13.51,13.5,13.51,17300.0,9.3989,9.4058,9.3989,9.4058,17300.0
2009-03-16 13:20:00,13.51,13.51,13.49,13.49,17400.0,9.4058,9.4058,9.3919,9.3919,17400.0
2009-03-16 13:25:00,13.49,13.51,13.46,13.5,21900.0,9.3919,9.4058,9.371,9.3989,21900.0
2009-03-16 13:30:00,13.49,13.51,13.48,13.48,20100.0,9.3919,9.4058,9.385,9.385,20100.0
2009-03-16 13:35:00,13.47,13.53,13.47,13.52,23200.0,9.378,9.4198,9.378,9.4128,23200.0
2009-03-16 13:40:00,13.51,13.53,13.5,13.52,19900.0,9.4058,9.4198,9.3989,9.4128,19900.0
2009-03-16 13:45:00,13.52,13.53,13.51,13.51,24200.0,9.4128,9.4198,9.4058,9.4058,24200.0
2009-03-16 13:50:00,13.51,13.52,13.49,13.49,11400.0,9.4058,9.4128,9.3919,9.3919,11400.0
2009-03-16 13:55:00,13.49,13.49,13.44,13.45,23000.0,9.3919,9.3919,9.3571,9.3641,23000.0
2009-03-16 14:00:00,13.44,13.47,13.42,13.47,27800.0,9.3571,9.378,9.3432,9.378,27800.0
2009-03-16 14:05:00,13.46,13.48,13.4,13.41,23900.0,9.371,9.385,9.3293,9.3362,23900.0
2009-03-16 14:10:00,13.41,13.43,13.4,13.42,20400.0,9.3362,9.3501,9.3293,9.3432,20400.0
2009-03-16 14:15:00,13.42,13.43,13.41,13.43,18800.0,9.3432,9.3501,9.3362,9.3501,18800.0
2009-03-16 14:20:00,13.43,13.44,13.38,13.39,21000.0,9.3501,9.3571,9.3153,9.3223,21000.0
2009-03-16 14:25:00,13.39,13.4,13.37,13.38,17300.0,9.3223,9.3293,9.3084,9.3153,17300.0
2009-03-16 14:30:00,13.38,13.4,13.34,13.37,30600.0,9.3153,9.3293,9.2875,9.3084,30600.0
2009-03-16 14:35:00,13.37,13.39,13.35,13.36,31800.0,9.3084,9.3223,9.2944,9.3014,31800.0
2009-03-16 14:40:00,13.37,13.43,13.37,13.41,30900.0,9.3084,9.3501,9.3084,9.3362,30900.0
2009-03-16 14:45:00,13.41,13.45,13.41,13.42,27700.0,9.3362,9.3641,9.3362,9.3432,27700.0
2009-03-16 14:50:00,13.42,13.42,13.38,13.39,21600.0,9.3432,9.3432,9.3153,9.3223,21600.0
2009-03-16 14:55:00,13.39,13.39,13.29,13.32,31300.0,9.3223,9.3223,9.2527,9.2736,31300.0
2009-03-16 15:00:00,13.32,13.33,13.26,13.26,41500.0,9.2736,9.2805,9.2318,9.2318,41500.0
2009-03-16 15:05:00,13.26,13.3,13.23,13.26,44200.0,9.2318,9.2596,9.2109,9.2318,44200.0
2009-03-16 15:10:00,13.27,13.28,13.25,13.26,26100.0,9.2388,9.2457,9.2248,9.2318,26100.0
2009-03-16 15:15:00,13.25,13.25,13.2,13.24,44300.0,9.2248,9.2248,9.19,9.2179,44300.0
2009-03-16 15:20:00,13.23,13.23,13.09,13.09,32800.0,9.2109,9.2109,9.1134,9.1134,32800.0
2009-03-16 15:25:00,13.1,13.11,13.07,13.11,53000.0,9.1204,9.1274,9.0995,9.1274,53000.0
2009-03-16 15:30:00,13.11,13.14,13.1,13.13,35700.0,9.1274,9.1482,9.1204,9.1413,35700.0
2009-03-16 15:35:00,13.13,13.14,13.06,13.06,18000.0,9.1413,9.1482,9.0925,9.0925,18000.0
2009-03-16 15:40:00,13.07,13.07,13.05,13.06,54900.0,9.0995,9.0995,9.0856,9.0925,54900.0
2009-03-16 15:45:00,13.05,13.1,13.05,13.06,80600.0,9.0856,9.1204,9.0856,9.0925,80600.0
2009-03-16 15:50:00,13.06,13.11,13.05,13.06,63200.0,9.0925,9.1274,9.0856,9.0925,63200.0
2009-03-16 15:55:00,13.06,13.07,13.03,13.05,76200.0,9.0925,9.0995,9.0717,9.0856,76200.0
2009-03-17 09:30:00,13.11,13.21,13.04,13.13,61300.0,9.1274,9.197,9.0786,9.1413,61300.0
2009-03-17 09:35:00,13.14,13.26,13.01,13.04,38600.0,9.1482,9.2318,9.0577,9.0786,38600.0
2009-03-17 09:40:00,13.01,13.28,12.98,13.0,27500.0,9.0577,9.2457,9.0369,9.0508,27500.0
2009-03-17 09:45:00,13.01,13.02,12.93,12.93,25800.0,9.0577,9.0647,9.002,9.002,25800.0
2009-03-17 09:50:00,12.94,13.14,12.93,13.13,41800.0,9.009,9.1482,9.002,9.1413,41800.0
2009-03-17 09:55:00,13.15,13.21,13.11,13.12,30300.0,9.1552,9.197,9.1274,9.1343,30300.0
2009-03-17 10:00:00,13.12,13.29,13.12,13.23,45100.0,9.1343,9.2527,9.1343,9.2109,45100.0
2009-03-17 10:05:00,13.22,13.33,13.2,13.33,56800.0,9.2039,9.2805,9.19,9.2805,56800.0
2009-03-17 10:10:00,13.33,13.37,13.21,13.33,38400.0,9.2805,9.3084,9.197,9.2805,38400.0
2009-03-17 10:15:00,13.34,13.48,13.33,13.36,58800.0,9.2875,9.385,9.2805,9.3014,58800.0
2009-03-17 10:20:00,13.36,13.43,13.28,13.28,76200.0,9.3014,9.3501,9.2457,9.2457,76200.0
2009-03-17 10:25:00,13.28,13.31,13.26,13.27,33100.0,9.2457,9.2666,9.2318,9.2388,33100.0
2009-03-17 10:30:00,13.27,13.33,13.21,13.31,20700.0,9.2388,9.2805,9.197,9.2666,20700.0
2009-03-17 10:35:00,13.32,13.43,13.29,13.41,36100.0,9.2736,9.3501,9.2527,9.3362,36100.0
2009-03-17 10:40:00,13.41,13.44,13.4,13.43,33000.0,9.3362,9.3571,9.3293,9.3501,33000.0
2009-03-17 10:45:00,13.44,13.45,13.41,13.42,65800.0,9.3571,9.3641,9.3362,9.3432,65800.0
2009-03-17 10:50:00,13.42,13.55,13.4,13.53,56200.0,9.3432,9.4337,9.3293,9.4198,56200.0
2009-03-17 10:55:00,13.54,13.59,13.5,13.59,78300.0,9.4267,9.4615,9.3989,9.4615,78300.0
2009-03-17 11:00:00,13.58,13.59,13.52,13.53,42000.0,9.4546,9.4615,9.4128,9.4198,42000.0
2009-03-17 11:05:00,13.52,13.55,13.52,13.55,34700.0,9.4128,9.4337,9.4128,9.4337,34700.0
2009-03-17 11:10:00,13.55,13.55,13.32,13.35,103900.0,9.4337,9.4337,9.2736,9.2944,103900.0
2009-03-17 11:15:00,13.35,13.4,13.3,13.31,65400.0,9.2944,9.3293,9.2596,9.2666,65400.0
2009-03-17 11:20:00,13.32,13.34,13.25,13.26,54100.0,9.2736,9.2875,9.2248,9.2318,54100.0
2009-03-17 11:25:00,13.26,13.31,13.23,13.31,42900.0,9.2318,9.2666,9.2109,9.2666,42900.0
2009-03-17 11:30:00,13.31,13.38,13.31,13.31,45800.0,9.2666,9.3153,9.2666,9.2666,45800.0
2009-03-17 11:35:00,13.31,13.4,13.31,13.4,17700.0,9.2666,9.3293,9.2666,9.3293,17700.0
2009-03-17 11:40:00,13.4,13.51,13.39,13.48,58800.0,9.3293,9.4058,9.3223,9.385,58800.0
2009-03-17 11:45:00,13.47,13.48,13.44,13.44,17900.0,9.378,9.385,9.3571,9.3571,17900.0
2009-03-17 11:50:00,13.44,13.45,13.41,13.42,20700.0,9.3571,9.3641,9.3362,9.3432,20700.0
2009-03-17 11:55:00,13.42,13.47,13.42,13.45,12900.0,9.3432,9.378,9.3432,9.3641,12900.0
2009-03-17 12:00:00,13.45,13.46,13.44,13.44,8900.0,9.3641,9.371,9.3571,9.3571,8900.0
2009-03-17 12:05:00,13.44,13.44,13.42,13.42,13500.0,9.3571,9.3571,9.3432,9.3432,13500.0
2009-03-17 12:10:00,13.42,13.42,13.33,13.33,24600.0,9.3432,9.3432,9.2805,9.2805,24600.0
2009-03-17 12:15:00,13.33,13.33,13.27,13.28,33400.0,9.2805,9.2805,9.2388,9.2457,33400.0
2009-03-17 12:20:00,13.28,13.38,13.28,13.34,47600.0,9.2457,9.3153,9.2457,9.2875,47600.0
2009-03-17 12:25:00,13.35,13.39,13.35,13.38,16700.0,9.2944,9.3223,9.2944,9.3153,16700.0
2009-03-17 12:30:00,13.38,13.41,13.32,13.4,20700.0,9.3153,9.3362,9.2736,9.3293,20700.0
2009-03-17 12:35:00,13.4,13.46,13.39,13.44,72200.0,9.3293,9.371,9.3223,9.3571,72200.0
2009-03-17 12:40:00,13.43,13.46,13.43,13.45,47700.0,9.3501,9.371,9.3501,9.3641,47700.0
2009-03-17 12:45:00,13.44,13.46,13.41,13.45,38600.0,9.3571,9.371,9.3362,9.3641,38600.0
2009-03-17 12:50:00,13.45,13.49,13.4,13.43,114300.0,9.3641,9.3919,9.3293,9.3501,114300.0
2009-03-17 12:55:00,13.44,13.45,13.4,13.44,37100.0,9.3571,9.3641,9.3293,9.3571,37100.0
2009-03-17 13:00:00,13.44,13.5,13.43,13.47,25000.0,9.3571,9.3989,9.3501,9.378,25000.0
2009-03-17 13:05:00,13.47,13.49,13.45,13.49,17300.0,9.378,9.3919,9.3641,9.3919,17300.0
2009-03-17 13:10:00,13.49,13.5,13.48,13.5,10800.0,9.3919,9.3989,9.385,9.3989,10800.0
2009-03-17 13:15:00,13.5,13.57,13.49,13.51,19100.0,9.3989,9.4476,9.3919,9.4058,19100.0
2009-03-17 13:20:00,13.52,13.57,13.52,13.56,30600.0,9.4128,9.4476,9.4128,9.4407,30600.0
2009-03-17 13:25:00,13.56,13.56,13.49,13.49,19300.0,9.4407,9.4407,9.3919,9.3919,19300.0
2009-03-17 13:30:00,13.49,13.53,13.47,13.52,34300.0,9.3919,9.4198,9.378,9.4128,34300.0
2009-03-17 13:35:00,13.53,13.57,13.5,13.57,19300.0,9.4198,9.4476,9.3989,9.4476,19300.0
2009-03-17 13:40:00,13.57,13.58,13.49,13.5,29500.0,9.4476,9.4546,9.3919,9.3989,29500.0
2009-03-17 13:45:00,13.5,13.5,13.46,13.48,24900.0,9.3989,9.3989,9.371,9.385,24900.0
2009-03-17 13:50:00,13.48,13.48,13.44,13.45,24700.0,9.385,9.385,9.3571,9.3641,24700.0
2009-03-17 13:55:00,13.45,13.46,13.39,13.42,27600.0,9.3641,9.371,9.3223,9.3432,27600.0
2009-03-17 14:00:00,13.42,13.43,13.41,13.43,8100.0,9.3432,9.3501,9.3362,9.3501,8100.0
2009-03-17 14:05:00,13.43,13.43,13.4,13.4,16200.0,9.3501,9.3501,9.3293,9.3293,16200.0
2009-03-17 14:10:00,13.4,13.5,13.4,13.49,51200.0,9.3293,9.3989,9.3293,9.3919,51200.0
2009-03-17 14:15:00,13.49,13.51,13.46,13.48,22300.0,9.3919,9.4058,9.371,9.385,22300.0
2009-03-17 14:20:00,13.48,13.54,13.48,13.54,30800.0,9.385,9.4267,9.385,9.4267,30800.0
2009-03-17 14:25:00,13.54,13.55,13.43,13.43,17700.0,9.4267,9.4337,9.3501,9.3501,17700.0
2009-03-17 14:30:00,13.42,13.44,13.41,13.41,14600.0,9.3432,9.3571,9.3362,9.3362,14600.0
2009-03-17 14:35:00,13.42,13.5,13.4,13.5,31400.0,9.3432,9.3989,9.3293,9.3989,31400.0
2009-03-17 14:40:00,13.49,13.56,13.49,13.55,28100.0,9.3919,9.4407,9.3919,9.4337,28100.0
2009-03-17 14:45:00,13.55,13.6,13.55,13.6,31200.0,9.4337,9.4685,9.4337,9.4685,31200.0
2009-03-17 14:50:00,13.6,13.62,13.58,13.61,32400.0,9.4685,9.4824,9.4546,9.4755,32400.0
2009-03-17 14:55:00,13.61,13.64,13.6,13.6,31600.0,9.4755,9.4964,9.4685,9.4685,31600.0
2009-03-17 15:00:00,13.61,13.61,13.57,13.58,33900.0,9.4755,9.4755,9.4476,9.4546,33900.0
2009-03-17 15:05:00,13.58,13.65,13.57,13.65,59200.0,9.4546,9.5033,9.4476,9.5033,59200.0
2009-03-17 15:10:00,13.65,13.65,13.63,13.63,34600.0,9.5033,9.5033,9.4894,9.4894,34600.0
2009-03-17 15:15:00,13.63,13.64,13.62,13.64,22500.0,9.4894,9.4964,9.4824,9.4964,22500.0
2009-03-17 15:20:00,13.64,13.75,13.63,13.7,52900.0,9.4964,9.5729,9.4894,9.5381,52900.0
2009-03-17 15:25:00,13.7,13.74,13.68,13.7,31900.0,9.5381,9.566,9.5242,9.5381,31900.0
2009-03-17 15:30:00,13.69,13.71,13.62,13.66,38300.0,9.5312,9.5451,9.4824,9.5103,38300.0
2009-03-17 15:35:00,13.65,13.72,13.65,13.72,47500.0,9.5033,9.552,9.5033,9.552,47500.0
2009-03-17 15:40:00,13.72,13.82,13.72,13.8,67300.0,9.552,9.6217,9.552,9.6077,67300.0
2009-03-17 15:45:00,13.81,13.85,13.75,13.77,72900.0,9.6147,9.6426,9.5729,9.5869,72900.0
2009-03-17 15:50:00,13.77,13.79,13.75,13.76,71100.0,9.5869,9.6008,9.5729,9.5799,71100.0
2009-03-17 15:55:00,13.76,13.82,13.76,13.8,80700.0,9.5799,9.6217,9.5799,9.6077,80700.0
2009-03-18 09:30:00,13.8,13.85,13.54,13.66,38300.0,9.6077,9.6426,9.4267,9.5103,38300.0
2009-03-18 09:35:00,13.63,13.84,13.55,13.74,12800.0,9.4894,9.6356,9.4337,9.566,12800.0
2009-03-18 09:40:00,13.74,13.92,13.61,13.83,32800.0,9.566,9.6913,9.4755,9.6286,32800.0
2009-03-18 09:45:00,13.81,13.99,13.81,13.94,24600.0,9.6147,9.74,9.6147,9.7052,24600.0
2009-03-18 09:50:00,13.94,14.0,13.83,13.84,33400.0,9.7052,9.747,9.6286,9.6356,33400.0
2009-03-18 09:55:00,13.84,14.04,13.84,13.98,41200.0,9.6356,9.7748,9.6356,9.7331,41200.0
2009-03-18 10:00:00,14.0,14.0,13.95,13.98,34800.0,9.747,9.747,9.7122,9.7331,34800.0
2009-03-18 10:05:00,13.99,13.99,13.79,13.79,45600.0,9.74,9.74,9.6008,9.6008,45600.0
2009-03-18 10:10:00,13.8,13.87,13.79,13.87,18200.0,9.6077,9.6565,9.6008,9.6565,18200.0
2009-03-18 10:15:00,13.85,13.98,13.84,13.9,42800.0,9.6426,9.7331,9.6356,9.6774,42800.0
2009-03-18 10:20:00,13.91,13.98,13.86,13.95,36200.0,9.6843,9.7331,9.6495,9.7122,36200.0
2009-03-18 10:25:00,13.97,14.0,13.94,13.98,24800.0,9.7261,9.747,9.7052,9.7331,24800.0
2009-03-18 10:30:00,13.97,13.98,13.81,13.81,13600.0,9.7261,9.7331,9.6147,9.6147,13600.0
2009-03-18 10:35:00,13.81,13.85,13.76,13.85,19500.0,9.6147,9.6426,9.5799,9.6426,19500.0
2009-03-18 10:40:00,13.86,13.87,13.79,13.85,27000.0,9.6495,9.6565,9.6008,9.6426,27000.0
2009-03-18 10:45:00,13.85,13.9,13.84,13.9,25200.0,9.6426,9.6774,9.6356,9.6774,25200.0
2009-03-18 10:50:00,13.89,13.92,13.89,13.91,23600.0,9.6704,9.6913,9.6704,9.6843,23600.0
2009-03-18 10:55:00,13.91,13.92,13.9,13.9,29100.0,9.6843,9.6913,9.6774,9.6774,29100.0
2009-03-18 11:00:00,13.91,13.93,13.86,13.88,26400.0,9.6843,9.6983,9.6495,9.6634,26400.0
2009-03-18 11:05:00,13.89,13.93,13.88,13.9,24300.0,9.6704,9.6983,9.6634,9.6774,24300.0
2009-03-18 11:10:00,13.9,13.91,13.8,13.83,40000.0,9.6774,9.6843,9.6077,9.6286,40000.0
2009-03-18 11:15:00,13.83,13.86,13.83,13.85,11200.0,9.6286,9.6495,9.6286,9.6426,11200.0
2009-03-18 11:20:00,13.84,13.85,13.78,13.82,12400.0,9.6356,9.6426,9.5938,9.6217,12400.0
2009-03-18 11:25:00,13.81,13.81,13.74,13.8,34900.0,9.6147,9.6147,9.566,9.6077,34900.0
2009-03-18 11:30:00,13.8,13.91,13.8,13.85,19100.0,9.6077,9.6843,9.6077,9.6426,19100.0
2009-03-18 11:35:00,13.86,13.9,13.83,13.87,21100.0,9.6495,9.6774,9.6286,9.6565,21100.0
2009-03-18 11:40:00,13.88,14.02,13.88,14.02,30300.0,9.6634,9.7609,9.6634,9.7609,30300.0
2009-03-18 11:45:00,14.02,14.07,13.99,14.0,30800.0,9.7609,9.7957,9.74,9.747,30800.0
2009-03-18 11:50:00,14.0,14.13,14.0,14.0,55000.0,9.747,9.8375,9.747,9.747,55000.0
2009-03-18 11:55:00,14.0,14.03,13.99,14.0,27400.0,9.747,9.7679,9.74,9.747,27400.0
2009-03-18 12:00:00,14.01,14.06,13.99,14.05,33200.0,9.754,9.7888,9.74,9.7818,33200.0
2009-03-18 12:05:00,14.05,14.08,14.04,14.06,10900.0,9.7818,9.8027,9.7748,9.7888,10900.0
2009-03-18 12:10:00,14.06,14.08,14.05,14.06,3900.0,9.7888,9.8027,9.7818,9.7888,3900.0
2009-03-18 12:15:00,14.06,14.12,14.06,14.1,24500.0,9.7888,9.8305,9.7888,9.8166,24500.0
2009-03-18 12:20:00,14.1,14.12,14.06,14.06,23200.0,9.8166,9.8305,9.7888,9.7888,23200.0
2009-03-18 12:25:00,14.06,14.06,13.99,14.0,26600.0,9.7888,9.7888,9.74,9.747,26600.0
2009-03-18 12:30:00,14.0,14.02,13.98,14.0,226000.0,9.747,9.7609,9.7331,9.747,226000.0
2009-03-18 12:35:00,14.02,14.16,14.02,14.07,127000.0,9.7609,9.8584,9.7609,9.7957,127000.0
2009-03-18 12:40:00,14.08,14.1,14.07,14.1,32100.0,9.8027,9.8166,9.7957,9.8166,32100.0
2009-03-18 12:45:00,14.1,14.12,14.08,14.09,24600.0,9.8166,9.8305,9.8027,9.8096,24600.0
2009-03-18 12:50:00,14.09,14.09,14.0,14.03,37900.0,9.8096,9.8096,9.747,9.7679,37900.0
2009-03-18 12:55:00,14.02,14.18,14.02,14.17,21100.0,9.7609,9.8723,9.7609,9.8653,21100.0
2009-03-18 13:00:00,14.16,14.16,14.09,14.09,24800.0,9.8584,9.8584,9.8096,9.8096,24800.0
2009-03-18 13:05:00,14.1,14.14,14.06,14.06,41600.0,9.8166,9.8445,9.7888,9.7888,41600.0
2009-03-18 13:10:00,14.06,14.07,14.04,14.06,27200.0,9.7888,9.7957,9.7748,9.7888,27200.0
2009-03-18 13:15:00,14.06,14.06,14.02,14.03,16400.0,9.7888,9.7888,9.7609,9.7679,16400.0
2009-03-18 13:20:00,14.02,14.12,14.02,14.12,27900.0,9.7609,9.8305,9.7609,9.8305,27900.0
2009-03-18 13:25:00,14.12,14.14,14.06,14.07,60200.0,9.8305,9.8445,9.7888,9.7957,60200.0
2009-03-18 13:30:00,14.08,14.11,14.07,14.11,40600.0,9.8027,9.8236,9.7957,9.8236,40600.0
2009-03-18 13:35:00,14.11,14.19,14.11,14.18,15600.0,9.8236,9.8793,9.8236,9.8723,15600.0
2009-03-18 13:40:00,14.17,14.22,14.14,14.21,43600.0,9.8653,9.9002,9.8445,9.8932,43600.0
2009-03-18 13:45:00,14.22,14.22,14.17,14.18,16700.0,9.9002,9.9002,9.8653,9.8723,16700.0
2009-03-18 13:50:00,14.18,14.2,14.17,14.19,23600.0,9.8723,9.8862,9.8653,9.8793,23600.0
2009-03-18 13:55:00,14.19,14.2,14.18,14.18,32200.0,9.8793,9.8862,9.8723,9.8723,32200.0
2009-03-18 14:00:00,14.18,14.21,14.18,14.2,28400.0,9.8723,9.8932,9.8723,9.8862,28400.0
2009-03-18 14:05:00,14.2,14.3,14.19,14.27,51000.0,9.8862,9.9559,9.8793,9.935,51000.0
2009-03-18 14:10:00,14.27,14.3,14.25,14.3,33400.0,9.935,9.9559,9.921,9.9559,33400.0
2009-03-18 14:15:00,14.29,14.42,14.27,14.34,71500.0,9.9489,10.0394,9.935,9.9837,71500.0
2009-03-18 14:20:00,14.34,14.5,14.34,14.47,78500.0,9.9837,10.0951,9.9837,10.0742,78500.0
2009-03-18 14:25:00,14.47,14.5,14.35,14.39,96900.0,10.0742,10.0951,9.9907,10.0185,96900.0
2009-03-18 14:30:00,14.39,14.43,14.29,14.31,166400.0,10.0185,10.0464,9.9489,9.9628,166400.0
2009-03-18 14:35:00,14.32,14.52,14.3,14.48,72800.0,9.9698,10.109,9.9559,10.0812,72800.0
2009-03-18 14:40:00,14.49,14.57,14.43,14.56,54700.0,10.0881,10.1438,10.0464,10.1369,54700.0
2009-03-18 14:45:00,14.56,14.64,14.49,14.63,68600.0,10.1369,10.1926,10.0881,10.1856,68600.0
2009-03-18 14:50:00,14.64,14.73,14.57,14.72,45400.0,10.1926,10.2552,10.1438,10.2483,45400.0
2009-03-18 14:55:00,14.71,14.79,14.71,14.77,37600.0,10.2413,10.297,10.2413,10.2831,37600.0
2009-03-18 15:00:00,14.76,14.77,14.6,14.63,44700.0,10.2761,10.2831,10.1647,10.1856,44700.0
2009-03-18 15:05:00,14.62,14.69,14.58,14.6,53400.0,10.1786,10.2274,10.1508,10.1647,53400.0
2009-03-18 15:10:00,14.6,14.71,14.6,14.66,100700.0,10.1647,10.2413,10.1647,10.2065,100700.0
2009-03-18 15:15:00,14.67,14.73,14.5,14.5,51000.0,10.2135,10.2552,10.0951,10.0951,51000.0
2009-03-18 15:20:00,14.5,14.5,14.27,14.34,94700.0,10.0951,10.0951,9.935,9.9837,94700.0
2009-03-18 15:25:00,14.35,14.37,14.24,14.25,117100.0,9.9907,10.0046,9.9141,9.921,117100.0
2009-03-18 15:30:00,14.24,14.28,14.1,14.28,147100.0,9.9141,9.9419,9.8166,9.9419,147100.0
2009-03-18 15:35:00,14.28,14.3,14.19,14.23,94900.0,9.9419,9.9559,9.8793,9.9071,94900.0
2009-03-18 15:40:00,14.23,14.32,14.2,14.29,111500.0,9.9071,9.9698,9.8862,9.9489,111500.0
2009-03-18 15:45:00,14.28,14.31,14.21,14.31,126000.0,9.9419,9.9628,9.8932,9.9628,126000.0
2009-03-18 15:50:00,14.3,14.35,14.24,14.27,150000.0,9.9559,9.9907,9.9141,9.935,150000.0
2009-03-18 15:55:00,14.27,14.32,14.19,14.31,322600.0,9.935,9.9698,9.8793,9.9628,322600.0
2009-03-19 09:30:00,14.51,14.74,14.47,14.69,18300.0,10.1021,10.2622,10.0742,10.2274,18300.0
2009-03-19 09:35:00,14.67,14.69,14.65,14.66,71900.0,10.2135,10.2274,10.1995,10.2065,71900.0
2009-03-19 09:40:00,14.65,14.79,14.62,14.76,27100.0,10.1995,10.297,10.1786,10.2761,27100.0
2009-03-19 09:45:00,14.75,14.86,14.72,14.74,39000.0,10.2691,10.3457,10.2483,10.2622,39000.0
2009-03-19 09:50:00,14.74,14.74,14.61,14.61,31100.0,10.2622,10.2622,10.1717,10.1717,31100.0
2009-03-19 09:55:00,14.61,14.61,14.46,14.6,50200.0,10.1717,10.1717,10.0672,10.1647,50200.0
2009-03-19 10:00:00,14.6,14.67,14.6,14.67,36100.0,10.1647,10.2135,10.1647,10.2135,36100.0
2009-03-19 10:05:00,14.68,14.69,14.66,14.68,12400.0,10.2204,10.2274,10.2065,10.2204,12400.0
2009-03-19 10:10:00,14.68,14.85,14.67,14.83,46500.0,10.2204,10.3388,10.2135,10.3248,46500.0
2009-03-19 10:15:00,14.84,14.9,14.82,14.9,50800.0,10.3318,10.3736,10.3179,10.3736,50800.0
2009-03-19 10:20:00,14.9,14.95,14.85,14.87,26400.0,10.3736,10.4084,10.3388,10.3527,26400.0
2009-03-19 10:25:00,14.87,14.89,14.68,14.68,16800.0,10.3527,10.3666,10.2204,10.2204,16800.0
2009-03-19 10:30:00,14.68,14.73,14.6,14.73,28300.0,10.2204,10.2552,10.1647,10.2552,28300.0
2009-03-19 10:35:00,14.73,14.76,14.62,14.64,34400.0,10.2552,10.2761,10.1786,10.1926,34400.0
2009-03-19 10:40:00,14.65,14.78,14.65,14.72,30700.0,10.1995,10.29,10.1995,10.2483,30700.0
2009-03-19 10:45:00,14.73,14.75,14.63,14.65,25100.0,10.2552,10.2691,10.1856,10.1995,25100.0
2009-03-19 10:50:00,14.66,14.74,14.64,14.68,19600.0,10.2065,10.2622,10.1926,10.2204,19600.0
2009-03-19 10:55:00,14.72,14.73,14.65,14.68,20600.0,10.2483,10.2552,10.1995,10.2204,20600.0
2009-03-19 11:00:00,14.68,14.75,14.68,14.72,22900.0,10.2204,10.2691,10.2204,10.2483,22900.0
2009-03-19 11:05:00,14.71,14.73,14.67,14.72,24300.0,10.2413,10.2552,10.2135,10.2483,24300.0
2009-03-19 11:10:00,14.69,14.71,14.6,14.63,13900.0,10.2274,10.2413,10.1647,10.1856,13900.0
2009-03-19 11:15:00,14.63,14.72,14.63,14.69,21600.0,10.1856,10.2483,10.1856,10.2274,21600.0
2009-03-19 11:20:00,14.69,14.76,14.67,14.73,30700.0,10.2274,10.2761,10.2135,10.2552,30700.0
2009-03-19 11:25:00,14.72,14.76,14.61,14.62,29700.0,10.2483,10.2761,10.1717,10.1786,29700.0
2009-03-19 11:30:00,14.62,14.66,14.6,14.6,26300.0,10.1786,10.2065,10.1647,10.1647,26300.0
2009-03-19 11:35:00,14.6,14.64,14.6,14.61,26400.0,10.1647,10.1926,10.1647,10.1717,26400.0
2009-03-19 11:40:00,14.6,14.63,14.6,14.61,30200.0,10.1647,10.1856,10.1647,10.1717,30200.0
2009-03-19 11:45:00,14.6,14.62,14.6,14.62,30700.0,10.1647,10.1786,10.1647,10.1786,30700.0
2009-03-19 11:50:00,14.63,14.63,14.6,14.6,35400.0,10.1856,10.1856,10.1647,10.1647,35400.0
2009-03-19 11:55:00,14.61,14.73,14.6,14.69,45900.0,10.1717,10.2552,10.1647,10.2274,45900.0
2009-03-19 12:00:00,14.68,14.78,14.66,14.7,29000.0,10.2204,10.29,10.2065,10.2343,29000.0
2009-03-19 12:05:00,14.71,14.74,14.7,14.72,13800.0,10.2413,10.2622,10.2343,10.2483,13800.0
2009-03-19 12:10:00,14.71,14.76,14.65,14.65,25800.0,10.2413,10.2761,10.1995,10.1995,25800.0
2009-03-19 12:15:00,14.65,14.68,14.64,14.65,15400.0,10.1995,10.2204,10.1926,10.1995,15400.0
2009-03-19 12:20:00,14.65,14.69,14.62,14.68,13200.0,10.1995,10.2274,10.1786,10.2204,13200.0
2009-03-19 12:25:00,14.68,14.68,14.63,14.65,32400.0,10.2204,10.2204,10.1856,10.1995,32400.0
2009-03-19 12:30:00,14.65,14.68,14.64,14.67,14500.0,10.1995,10.2204,10.1926,10.2135,14500.0
2009-03-19 12:35:00,14.67,14.68,14.63,14.66,13200.0,10.2135,10.2204,10.1856,10.2065,13200.0
2009-03-19 12:40:00,14.66,14.69,14.65,14.66,9200.0,10.2065,10.2274,10.1995,10.2065,9200.0
2009-03-19 12:45:00,14.66,14.71,14.64,14.67,23400.0,10.2065,10.2413,10.1926,10.2135,23400.0
2009-03-19 12:50:00,14.68,14.71,14.66,14.7,19400.0,10.2204,10.2413,10.2065,10.2343,19400.0
2009-03-19 12:55:00,14.7,14.71,14.64,14.65,28900.0,10.2343,10.2413,10.1926,10.1995,28900.0
2009-03-19 13:00:00,14.65,14.67,14.61,14.63,14700.0,10.1995,10.2135,10.1717,10.1856,14700.0
2009-03-19 13:05:00,14.64,14.65,14.57,14.59,17700.0,10.1926,10.1995,10.1438,10.1578,17700.0
2009-03-19 13:10:00,14.58,14.65,14.57,14.63,21100.0,10.1508,10.1995,10.1438,10.1856,21100.0
2009-03-19 13:15:00,14.64,14.65,14.6,14.64,20000.0,10.1926,10.1995,10.1647,10.1926,20000.0
2009-03-19 13:20:00,14.65,14.72,14.65,14.71,21600.0,10.1995,10.2483,10.1995,10.2413,21600.0
2009-03-19 13:25:00,14.71,14.73,14.68,14.69,13100.0,10.2413,10.2552,10.2204,10.2274,13100.0
2009-03-19 13:30:00,14.7,14.71,14.6,14.6,16900.0,10.2343,10.2413,10.1647,10.1647,16900.0
2009-03-19 13:35:00,14.61,14.68,14.57,14.67,24200.0,10.1717,10.2204,10.1438,10.2135,24200.0
2009-03-19 13:40:00,14.67,14.68,14.64,14.66,10700.0,10.2135,10.2204,10.1926,10.2065,10700.0
2009-03-19 13:45:00,14.66,14.77,14.66,14.76,22000.0,10.2065,10.2831,10.2065,10.2761,22000.0
2009-03-19 13:50:00,14.76,14.81,14.73,14.81,21100.0,10.2761,10.3109,10.2552,10.3109,21100.0
2009-03-19 13:55:00,14.8,14.83,14.79,14.8,16000.0,10.304,10.3248,10.297,10.304,16000.0
2009-03-19 14:00:00,14.81,14.87,14.79,14.86,22600.0,10.3109,10.3527,10.297,10.3457,22600.0
2009-03-19 14:05:00,14.87,14.91,14.86,14.91,23700.0,10.3527,10.3805,10.3457,10.3805,23700.0
2009-03-19 14:10:00,14.91,14.92,14.86,14.9,35600.0,10.3805,10.3875,10.3457,10.3736,35600.0
2009-03-19 14:15:00,14.9,14.92,14.9,14.92,50500.0,10.3736,10.3875,10.3736,10.3875,50500.0
2009-03-19 14:20:00,14.92,14.93,14.9,14.91,44800.0,10.3875,10.3945,10.3736,10.3805,44800.0
2009-03-19 14:25:00,14.9,14.95,14.9,14.92,22600.0,10.3736,10.4084,10.3736,10.3875,22600.0
2009-03-19 14:30:00,14.92,14.94,14.9,14.94,60600.0,10.3875,10.4014,10.3736,10.4014,60600.0
2009-03-19 14:35:00,14.93,14.95,14.9,14.9,48700.0,10.3945,10.4084,10.3736,10.3736,48700.0
2009-03-19 14:40:00,14.9,14.91,14.81,14.82,38400.0,10.3736,10.3805,10.3109,10.3179,38400.0
2009-03-19 14:45:00,14.83,14.83,14.75,14.77,38700.0,10.3248,10.3248,10.2691,10.2831,38700.0
2009-03-19 14:50:00,14.77,14.8,14.68,14.69,35500.0,10.2831,10.304,10.2204,10.2274,35500.0
2009-03-19 14:55:00,14.69,14.74,14.66,14.74,34700.0,10.2274,10.2622,10.2065,10.2622,34700.0
2009-03-19 15:00:00,14.75,14.85,14.74,14.81,43000.0,10.2691,10.3388,10.2622,10.3109,43000.0
2009-03-19 15:05:00,14.8,14.83,14.79,14.81,23300.0,10.304,10.3248,10.297,10.3109,23300.0
2009-03-19 15:10:00,14.82,14.84,14.78,14.82,20300.0,10.3179,10.3318,10.29,10.3179,20300.0
2009-03-19 15:15:00,14.82,14.89,14.82,14.85,23000.0,10.3179,10.3666,10.3179,10.3388,23000.0
2009-03-19 15:20:00,14.84,14.85,14.79,14.82,20800.0,10.3318,10.3388,10.297,10.3179,20800.0
2009-03-19 15:25:00,14.8,14.82,14.78,14.8,31700.0,10.304,10.3179,10.29,10.304,31700.0
2009-03-19 15:30:00,14.81,14.92,14.79,14.87,51600.0,10.3109,10.3875,10.297,10.3527,51600.0
2009-03-19 15:35:00,14.87,14.88,14.83,14.83,24500.0,10.3527,10.3597,10.3248,10.3248,24500.0
2009-03-19 15:40:00,14.83,14.87,14.82,14.85,66500.0,10.3248,10.3527,10.3179,10.3388,66500.0
2009-03-19 15:45:00,14.85,14.91,14.84,14.87,63200.0,10.3388,10.3805,10.3318,10.3527,63200.0
2009-03-19 15:50:00,14.87,14.89,14.85,14.85,38400.0,10.3527,10.3666,10.3388,10.3388,38400.0
2009-03-19 15:55:00,14.85,14.86,14.82,14.82,104900.0,10.3388,10.3457,10.3179,10.3179,104900.0
2009-03-20 09:30:00,14.92,14.92,14.71,14.79,60400.0,10.3875,10.3875,10.2413,10.297,60400.0
2009-03-20 09:35:00,14.82,14.82,14.7,14.8,33900.0,10.3179,10.3179,10.2343,10.304,33900.0
2009-03-20 09:40:00,14.78,14.78,14.59,14.67,8300.0,10.29,10.29,10.1578,10.2135,8300.0
2009-03-20 09:45:00,14.66,14.89,14.66,14.81,16500.0,10.2065,10.3666,10.2065,10.3109,16500.0
2009-03-20 09:50:00,14.82,14.92,14.82,14.85,11900.0,10.3179,10.3875,10.3179,10.3388,11900.0
2009-03-20 09:55:00,14.85,14.87,14.76,14.82,22100.0,10.3388,10.3527,10.2761,10.3179,22100.0
2009-03-20 10:00:00,14.82,14.83,14.79,14.81,8700.0,10.3179,10.3248,10.297,10.3109,8700.0
2009-03-20 10:05:00,14.81,14.83,14.78,14.83,19900.0,10.3109,10.3248,10.29,10.3248,19900.0
2009-03-20 10:10:00,14.82,14.86,14.79,14.83,9800.0,10.3179,10.3457,10.297,10.3248,9800.0
2009-03-20 10:15:00,14.86,14.92,14.83,14.85,27100.0,10.3457,10.3875,10.3248,10.3388,27100.0
2009-03-20 10:20:00,14.87,14.94,14.86,14.89,23700.0,10.3527,10.4014,10.3457,10.3666,23700.0
2009-03-20 10:25:00,14.88,14.92,14.85,14.92,11900.0,10.3597,10.3875,10.3388,10.3875,11900.0
2009-03-20 10:30:00,14.94,14.95,14.82,14.85,16100.0,10.4014,10.4084,10.3179,10.3388,16100.0
2009-03-20 10:35:00,14.85,14.85,14.79,14.8,19700.0,10.3388,10.3388,10.297,10.304,19700.0
2009-03-20 10:40:00,14.8,14.82,14.74,14.78,45300.0,10.304,10.3179,10.2622,10.29,45300.0
2009-03-20 10:45:00,14.78,14.84,14.77,14.82,28800.0,10.29,10.3318,10.2831,10.3179,28800.0
2009-03-20 10:50:00,14.8,14.83,14.79,14.83,10800.0,10.304,10.3248,10.297,10.3248,10800.0
2009-03-20 10:55:00,14.83,14.85,14.82,14.84,9700.0,10.3248,10.3388,10.3179,10.3318,9700.0
2009-03-20 11:00:00,14.83,14.83,14.79,14.8,10600.0,10.3248,10.3248,10.297,10.304,10600.0
2009-03-20 11:05:00,14.79,14.79,14.73,14.73,19500.0,10.297,10.297,10.2552,10.2552,19500.0
2009-03-20 11:10:00,14.74,14.79,14.71,14.79,10900.0,10.2622,10.297,10.2413,10.297,10900.0
2009-03-20 11:15:00,14.78,14.78,14.73,14.77,9400.0,10.29,10.29,10.2552,10.2831,9400.0
2009-03-20 11:20:00,14.76,14.76,14.64,14.64,12000.0,10.2761,10.2761,10.1926,10.1926,12000.0
2009-03-20 11:25:00,14.64,14.68,14.63,14.68,9400.0,10.1926,10.2204,10.1856,10.2204,9400.0
2009-03-20 11:30:00,14.67,14.76,14.66,14.75,11600.0,10.2135,10.2761,10.2065,10.2691,11600.0
2009-03-20 11:35:00,14.74,14.75,14.69,14.7,8700.0,10.2622,10.2691,10.2274,10.2343,8700.0
2009-03-20 11:40:00,14.7,14.71,14.64,14.65,17800.0,10.2343,10.2413,10.1926,10.1995,17800.0
2009-03-20 11:45:00,14.65,14.66,14.63,14.64,8600.0,10.1995,10.2065,10.1856,10.1926,8600.0
2009-03-20 11:50:00,14.64,14.7,14.64,14.69,7800.0,10.1926,10.2343,10.1926,10.2274,7800.0
2009-03-20 11:55:00,14.69,14.69,14.65,14.69,11700.0,10.2274,10.2274,10.1995,10.2274,11700.0
2009-03-20 12:00:00,14.68,14.69,14.6,14.63,14500.0,10.2204,10.2274,10.1647,10.1856,14500.0
2009-03-20 12:05:00,14.62,14.63,14.6,14.6,7400.0,10.1786,10.1856,10.1647,10.1647,7400.0
2009-03-20 12:10:00,14.6,14.64,14.6,14.63,12900.0,10.1647,10.1926,10.1647,10.1856,12900.0
2009-03-20 12:15:00,14.62,14.66,14.6,14.66,8400.0,10.1786,10.2065,10.1647,10.2065,8400.0
2009-03-20 12:20:00,14.65,14.65,14.62,14.63,7300.0,10.1995,10.1995,10.1786,10.1856,7300.0
2009-03-20 12:25:00,14.63,14.63,14.61,14.63,3300.0,10.1856,10.1856,10.1717,10.1856,3300.0
2009-03-20 12:30:00,14.62,14.63,14.61,14.62,2800.0,10.1786,10.1856,10.1717,10.1786,2800.0
2009-03-20 12:35:00,14.63,14.63,14.58,14.59,4400.0,10.1856,10.1856,10.1508,10.1578,4400.0
2009-03-20 12:40:00,14.58,14.64,14.58,14.61,19400.0,10.1508,10.1926,10.1508,10.1717,19400.0
2009-03-20 12:45:00,14.59,14.59,14.55,14.55,10600.0,10.1578,10.1578,10.1299,10.1299,10600.0
2009-03-20 12:50:00,14.55,14.55,14.45,14.47,27800.0,10.1299,10.1299,10.0603,10.0742,27800.0
2009-03-20 12:55:00,14.47,14.48,14.45,14.47,28900.0,10.0742,10.0812,10.0603,10.0742,28900.0
2009-03-20 13:00:00,14.48,14.49,14.43,14.43,15800.0,10.0812,10.0881,10.0464,10.0464,15800.0
2009-03-20 13:05:00,14.43,14.43,14.36,14.37,34400.0,10.0464,10.0464,9.9976,10.0046,34400.0
2009-03-20 13:10:00,14.37,14.39,14.37,14.39,8900.0,10.0046,10.0185,10.0046,10.0185,8900.0
2009-03-20 13:15:00,14.38,14.39,14.37,14.37,8100.0,10.0115,10.0185,10.0046,10.0046,8100.0
2009-03-20 13:20:00,14.38,14.38,14.33,14.33,24600.0,10.0115,10.0115,9.9767,9.9767,24600.0
2009-03-20 13:25:00,14.33,14.34,14.32,14.33,9400.0,9.9767,9.9837,9.9698,9.9767,9400.0
2009-03-20 13:30:00,14.33,14.44,14.33,14.42,38900.0,9.9767,10.0533,9.9767,10.0394,38900.0
2009-03-20 13:35:00,14.42,14.43,14.38,14.41,33000.0,10.0394,10.0464,10.0115,10.0324,33000.0
2009-03-20 13:40:00,14.42,14.49,14.36,14.4,105600.0,10.0394,10.0881,9.9976,10.0255,105600.0
2009-03-20 13:45:00,14.39,14.44,14.36,14.41,51100.0,10.0185,10.0533,9.9976,10.0324,51100.0
2009-03-20 13:50:00,14.41,14.46,14.4,14.44,50000.0,10.0324,10.0672,10.0255,10.0533,50000.0
2009-03-20 13:55:00,14.43,14.48,14.43,14.45,37900.0,10.0464,10.0812,10.0464,10.0603,37900.0
2009-03-20 14:00:00,14.46,14.47,14.32,14.36,46700.0,10.0672,10.0742,9.9698,9.9976,46700.0
2009-03-20 14:05:00,14.35,14.35,14.28,14.3,14200.0,9.9907,9.9907,9.9419,9.9559,14200.0
2009-03-20 14:10:00,14.29,14.3,14.24,14.28,26400.0,9.9489,9.9559,9.9141,9.9419,26400.0
2009-03-20 14:15:00,14.3,14.31,14.27,14.31,20600.0,9.9559,9.9628,9.935,9.9628,20600.0
2009-03-20 14:20:00,14.31,14.31,14.28,14.28,22300.0,9.9628,9.9628,9.9419,9.9419,22300.0
2009-03-20 14:25:00,14.28,14.37,14.27,14.36,9900.0,9.9419,10.0046,9.935,9.9976,9900.0
2009-03-20 14:30:00,14.36,14.43,14.36,14.43,10300.0,9.9976,10.0464,9.9976,10.0464,10300.0
2009-03-20 14:35:00,14.42,14.51,14.41,14.5,33100.0,10.0394,10.1021,10.0324,10.0951,33100.0
2009-03-20 14:40:00,14.5,14.52,14.43,14.44,26400.0,10.0951,10.109,10.0464,10.0533,26400.0
2009-03-20 14:45:00,14.44,14.46,14.43,14.44,14900.0,10.0533,10.0672,10.0464,10.0533,14900.0
2009-03-20 14:50:00,14.44,14.52,14.44,14.52,19400.0,10.0533,10.109,10.0533,10.109,19400.0
2009-03-20 14:55:00,14.51,14.58,14.48,14.54,45500.0,10.1021,10.1508,10.0812,10.1229,45500.0
2009-03-20 15:00:00,14.54,14.62,14.54,14.57,28300.0,10.1229,10.1786,10.1229,10.1438,28300.0
2009-03-20 15:05:00,14.57,14.63,14.57,14.62,20100.0,10.1438,10.1856,10.1438,10.1786,20100.0
2009-03-20 15:10:00,14.63,14.68,14.61,14.62,28900.0,10.1856,10.2204,10.1717,10.1786,28900.0
2009-03-20 15:15:00,14.62,14.62,14.58,14.59,20800.0,10.1786,10.1786,10.1508,10.1578,20800.0
2009-03-20 15:20:00,14.59,14.69,14.57,14.68,41800.0,10.1578,10.2274,10.1438,10.2204,41800.0
2009-03-20 15:25:00,14.68,14.68,14.64,14.64,34500.0,10.2204,10.2204,10.1926,10.1926,34500.0
2009-03-20 15:30:00,14.63,14.74,14.63,14.72,59800.0,10.1856,10.2622,10.1856,10.2483,59800.0
2009-03-20 15:35:00,14.72,14.75,14.65,14.68,40500.0,10.2483,10.2691,10.1995,10.2204,40500.0
2009-03-20 15:40:00,14.68,14.72,14.65,14.7,64000.0,10.2204,10.2483,10.1995,10.2343,64000.0
2009-03-20 15:45:00,14.7,14.7,14.59,14.59,67500.0,10.2343,10.2343,10.1578,10.1578,67500.0
2009-03-20 15:50:00,14.59,14.65,14.56,14.57,84400.0,10.1578,10.1995,10.1369,10.1438,84400.0
2009-03-20 15:55:00,14.57,14.6,14.54,14.57,121900.0,10.1438,10.1647,10.1229,10.1438,121900.0
2009-03-23 09:30:00,14.93,14.93,14.49,14.55,38500.0,10.3945,10.3945,10.0881,10.1299,38500.0
2009-03-23 09:35:00,14.55,14.57,14.28,14.29,45500.0,10.1299,10.1438,9.9419,9.9489,45500.0
2009-03-23 09:40:00,14.33,14.5,14.11,14.41,36000.0,9.9767,10.0951,9.8236,10.0324,36000.0
2009-03-23 09:45:00,14.42,14.49,14.28,14.29,28600.0,10.0394,10.0881,9.9419,9.9489,28600.0
2009-03-23 09:50:00,14.3,14.36,14.28,14.36,23900.0,9.9559,9.9976,9.9419,9.9976,23900.0
2009-03-23 09:55:00,14.37,14.63,14.35,14.63,36500.0,10.0046,10.1856,9.9907,10.1856,36500.0
2009-03-23 10:00:00,14.63,14.75,14.63,14.73,30900.0,10.1856,10.2691,10.1856,10.2552,30900.0
2009-03-23 10:05:00,14.73,14.73,14.62,14.66,11700.0,10.2552,10.2552,10.1786,10.2065,11700.0
2009-03-23 10:10:00,14.64,14.66,14.61,14.63,12400.0,10.1926,10.2065,10.1717,10.1856,12400.0
2009-03-23 10:15:00,14.63,14.75,14.63,14.75,22900.0,10.1856,10.2691,10.1856,10.2691,22900.0
2009-03-23 10:20:00,14.75,14.75,14.7,14.7,21400.0,10.2691,10.2691,10.2343,10.2343,21400.0
2009-03-23 10:25:00,14.69,14.71,14.63,14.68,14600.0,10.2274,10.2413,10.1856,10.2204,14600.0
2009-03-23 10:30:00,14.66,14.68,14.54,14.55,49300.0,10.2065,10.2204,10.1229,10.1299,49300.0
2009-03-23 10:35:00,14.55,14.65,14.53,14.6,41000.0,10.1299,10.1995,10.116,10.1647,41000.0
2009-03-23 10:40:00,14.6,14.71,14.59,14.66,29600.0,10.1647,10.2413,10.1578,10.2065,29600.0
2009-03-23 10:45:00,14.66,14.66,14.58,14.61,10400.0,10.2065,10.2065,10.1508,10.1717,10400.0
2009-03-23 10:50:00,14.62,14.72,14.62,14.69,26500.0,10.1786,10.2483,10.1786,10.2274,26500.0
2009-03-23 10:55:00,14.7,14.89,14.68,14.86,32900.0,10.2343,10.3666,10.2204,10.3457,32900.0
2009-03-23 11:00:00,14.89,14.91,14.86,14.88,14200.0,10.3666,10.3805,10.3457,10.3597,14200.0
2009-03-23 11:05:00,14.88,14.9,14.83,14.83,18700.0,10.3597,10.3736,10.3248,10.3248,18700.0
2009-03-23 11:10:00,14.84,14.85,14.8,14.82,11700.0,10.3318,10.3388,10.304,10.3179,11700.0
2009-03-23 11:15:00,14.82,14.83,14.81,14.81,12300.0,10.3179,10.3248,10.3109,10.3109,12300.0
2009-03-23 11:20:00,14.81,14.87,14.8,14.87,9500.0,10.3109,10.3527,10.304,10.3527,9500.0
2009-03-23 11:25:00,14.87,14.89,14.83,14.87,16700.0,10.3527,10.3666,10.3248,10.3527,16700.0
2009-03-23 11:30:00,14.87,14.87,14.85,14.86,8500.0,10.3527,10.3527,10.3388,10.3457,8500.0
2009-03-23 11:35:00,14.87,14.88,14.86,14.88,6100.0,10.3527,10.3597,10.3457,10.3597,6100.0
2009-03-23 11:40:00,14.87,14.88,14.84,14.85,12200.0,10.3527,10.3597,10.3318,10.3388,12200.0
2009-03-23 11:45:00,14.85,14.95,14.85,14.95,18900.0,10.3388,10.4084,10.3388,10.4084,18900.0
2009-03-23 11:50:00,14.94,15.07,14.94,15.06,48900.0,10.4014,10.4919,10.4014,10.485,48900.0
2009-03-23 11:55:00,15.05,15.1,15.04,15.09,41200.0,10.478,10.5128,10.4711,10.5059,41200.0
2009-03-23 12:00:00,15.08,15.09,14.95,14.95,45800.0,10.4989,10.5059,10.4084,10.4084,45800.0
2009-03-23 12:05:00,14.95,15.08,14.92,15.08,72400.0,10.4084,10.4989,10.3875,10.4989,72400.0
2009-03-23 12:10:00,15.09,15.09,14.99,15.0,20300.0,10.5059,10.5059,10.4362,10.4432,20300.0
2009-03-23 12:15:00,14.99,15.0,14.98,15.0,8100.0,10.4362,10.4432,10.4293,10.4432,8100.0
2009-03-23 12:20:00,15.0,15.01,14.97,14.98,11900.0,10.4432,10.4502,10.4223,10.4293,11900.0
2009-03-23 12:25:00,14.98,15.01,14.96,15.01,14000.0,10.4293,10.4502,10.4154,10.4502,14000.0
2009-03-23 12:30:00,15.01,15.01,14.99,14.99,10100.0,10.4502,10.4502,10.4362,10.4362,10100.0
2009-03-23 12:35:00,15.0,15.0,14.99,14.99,9000.0,10.4432,10.4432,10.4362,10.4362,9000.0
2009-03-23 12:40:00,14.99,15.0,14.98,14.99,15400.0,10.4362,10.4432,10.4293,10.4362,15400.0
2009-03-23 12:45:00,14.98,15.0,14.98,14.99,10400.0,10.4293,10.4432,10.4293,10.4362,10400.0
2009-03-23 12:50:00,15.0,15.02,14.99,15.01,13600.0,10.4432,10.4571,10.4362,10.4502,13600.0
2009-03-23 12:55:00,15.01,15.02,14.98,14.99,17400.0,10.4502,10.4571,10.4293,10.4362,17400.0
2009-03-23 13:00:00,14.99,15.01,14.95,14.96,11000.0,10.4362,10.4502,10.4084,10.4154,11000.0
2009-03-23 13:05:00,14.96,15.0,14.95,14.99,12100.0,10.4154,10.4432,10.4084,10.4362,12100.0
2009-03-23 13:10:00,15.0,15.09,14.99,15.08,45500.0,10.4432,10.5059,10.4362,10.4989,45500.0
2009-03-23 13:15:00,15.09,15.1,15.0,15.01,23200.0,10.5059,10.5128,10.4432,10.4502,23200.0
2009-03-23 13:20:00,15.01,15.01,14.99,15.0,8300.0,10.4502,10.4502,10.4362,10.4432,8300.0
2009-03-23 13:25:00,14.99,14.99,14.94,14.95,30300.0,10.4362,10.4362,10.4014,10.4084,30300.0
2009-03-23 13:30:00,14.95,14.98,14.91,14.92,37400.0,10.4084,10.4293,10.3805,10.3875,37400.0
2009-03-23 13:35:00,14.91,14.94,14.91,14.94,18100.0,10.3805,10.4014,10.3805,10.4014,18100.0
2009-03-23 13:40:00,14.94,14.97,14.91,14.91,20500.0,10.4014,10.4223,10.3805,10.3805,20500.0
2009-03-23 13:45:00,14.92,14.94,14.92,14.92,21800.0,10.3875,10.4014,10.3875,10.3875,21800.0
2009-03-23 13:50:00,14.93,14.98,14.93,14.96,15500.0,10.3945,10.4293,10.3945,10.4154,15500.0
2009-03-23 13:55:00,14.96,14.96,14.93,14.96,27400.0,10.4154,10.4154,10.3945,10.4154,27400.0
2009-03-23 14:00:00,14.97,15.01,14.97,14.99,13800.0,10.4223,10.4502,10.4223,10.4362,13800.0
2009-03-23 14:05:00,14.99,15.02,14.99,15.02,18700.0,10.4362,10.4571,10.4362,10.4571,18700.0
2009-03-23 14:10:00,15.02,15.02,14.96,15.0,31300.0,10.4571,10.4571,10.4154,10.4432,31300.0
2009-03-23 14:15:00,15.0,15.03,14.99,15.02,22700.0,10.4432,10.4641,10.4362,10.4571,22700.0
2009-03-23 14:20:00,15.02,15.06,14.99,15.06,50200.0,10.4571,10.485,10.4362,10.485,50200.0
2009-03-23 14:25:00,15.06,15.11,15.05,15.1,33500.0,10.485,10.5198,10.478,10.5128,33500.0
2009-03-23 14:30:00,15.1,15.14,15.1,15.14,35900.0,10.5128,10.5407,10.5128,10.5407,35900.0
2009-03-23 14:35:00,15.15,15.17,15.1,15.12,48000.0,10.5476,10.5616,10.5128,10.5267,48000.0
2009-03-23 14:40:00,15.12,15.12,15.01,15.02,50200.0,10.5267,10.5267,10.4502,10.4571,50200.0
2009-03-23 14:45:00,15.02,15.16,15.01,15.16,46500.0,10.4571,10.5546,10.4502,10.5546,46500.0
2009-03-23 14:50:00,15.16,15.26,15.12,15.26,54600.0,10.5546,10.6242,10.5267,10.6242,54600.0
2009-03-23 14:55:00,15.26,15.3,15.25,15.28,23400.0,10.6242,10.6521,10.6173,10.6381,23400.0
2009-03-23 15:00:00,15.29,15.32,15.24,15.32,35300.0,10.6451,10.666,10.6103,10.666,35300.0
2009-03-23 15:05:00,15.32,15.33,15.24,15.26,77000.0,10.666,10.673,10.6103,10.6242,77000.0
2009-03-23 15:10:00,15.26,15.29,15.19,15.26,82000.0,10.6242,10.6451,10.5755,10.6242,82000.0
2009-03-23 15:15:00,15.26,15.35,15.24,15.29,94900.0,10.6242,10.6869,10.6103,10.6451,94900.0
2009-03-23 15:20:00,15.29,15.4,15.28,15.37,50800.0,10.6451,10.7217,10.6381,10.7008,50800.0
2009-03-23 15:25:00,15.38,15.41,15.35,15.37,35900.0,10.7078,10.7286,10.6869,10.7008,35900.0
2009-03-23 15:30:00,15.37,15.38,15.31,15.31,45900.0,10.7008,10.7078,10.659,10.659,45900.0
2009-03-23 15:35:00,15.31,15.38,15.31,15.37,51600.0,10.659,10.7078,10.659,10.7008,51600.0
2009-03-23 15:40:00,15.38,15.44,15.36,15.43,77800.0,10.7078,10.7495,10.6938,10.7426,77800.0
2009-03-23 15:45:00,15.43,15.49,15.4,15.49,72400.0,10.7426,10.7843,10.7217,10.7843,72400.0
2009-03-23 15:50:00,15.49,15.5,15.46,15.5,100500.0,10.7843,10.7913,10.7635,10.7913,100500.0
2009-03-23 15:55:00,15.5,15.54,15.45,15.54,93600.0,10.7913,10.8192,10.7565,10.8192,93600.0
2009-03-24 09:30:00,14.8,14.86,14.04,14.5,171400.0,10.304,10.3457,9.7748,10.0951,171400.0
2009-03-24 09:35:00,14.51,14.63,14.28,14.51,75100.0,10.1021,10.1856,9.9419,10.1021,75100.0
2009-03-24 09:40:00,14.51,14.87,14.45,14.85,77500.0,10.1021,10.3527,10.0603,10.3388,77500.0
2009-03-24 09:45:00,14.85,14.93,14.67,14.92,97600.0,10.3388,10.3945,10.2135,10.3875,97600.0
2009-03-24 09:50:00,14.92,15.0,14.91,15.0,65900.0,10.3875,10.4432,10.3805,10.4432,65900.0
2009-03-24 09:55:00,15.0,15.01,14.93,14.99,80600.0,10.4432,10.4502,10.3945,10.4362,80600.0
2009-03-24 10:00:00,14.98,15.23,14.97,14.99,123100.0,10.4293,10.6033,10.4223,10.4362,123100.0
2009-03-24 10:05:00,14.99,15.0,14.9,14.9,63300.0,10.4362,10.4432,10.3736,10.3736,63300.0
2009-03-24 10:10:00,14.89,15.05,14.85,15.0,32700.0,10.3666,10.478,10.3388,10.4432,32700.0
2009-03-24 10:15:00,14.98,14.98,14.82,14.82,28200.0,10.4293,10.4293,10.3179,10.3179,28200.0
2009-03-24 10:20:00,14.83,14.92,14.82,14.89,36900.0,10.3248,10.3875,10.3179,10.3666,36900.0
2009-03-24 10:25:00,14.88,15.02,14.86,14.88,29200.0,10.3597,10.4571,10.3457,10.3597,29200.0
2009-03-24 10:30:00,14.89,14.97,14.86,14.97,25800.0,10.3666,10.4223,10.3457,10.4223,25800.0
2009-03-24 10:35:00,14.97,15.0,14.92,14.98,29200.0,10.4223,10.4432,10.3875,10.4293,29200.0
2009-03-24 10:40:00,14.99,15.03,14.92,14.92,23600.0,10.4362,10.4641,10.3875,10.3875,23600.0
2009-03-24 10:45:00,14.92,14.92,14.75,14.86,23800.0,10.3875,10.3875,10.2691,10.3457,23800.0
2009-03-24 10:50:00,14.87,14.92,14.81,14.84,15700.0,10.3527,10.3875,10.3109,10.3318,15700.0
2009-03-24 10:55:00,14.85,14.93,14.85,14.91,7600.0,10.3388,10.3945,10.3388,10.3805,7600.0
2009-03-24 11:00:00,14.91,15.05,14.9,15.01,19700.0,10.3805,10.478,10.3736,10.4502,19700.0
2009-03-24 11:05:00,14.99,15.03,14.94,14.94,18700.0,10.4362,10.4641,10.4014,10.4014,18700.0
2009-03-24 11:10:00,14.94,15.02,14.92,14.95,28300.0,10.4014,10.4571,10.3875,10.4084,28300.0
2009-03-24 11:15:00,14.95,14.95,14.89,14.89,10000.0,10.4084,10.4084,10.3666,10.3666,10000.0
2009-03-24 11:20:00,14.91,15.07,14.91,15.07,15600.0,10.3805,10.4919,10.3805,10.4919,15600.0
2009-03-24 11:25:00,15.07,15.07,14.93,14.99,23200.0,10.4919,10.4919,10.3945,10.4362,23200.0
2009-03-24 11:30:00,14.99,15.01,14.98,15.0,10500.0,10.4362,10.4502,10.4293,10.4432,10500.0
2009-03-24 11:35:00,15.0,15.02,14.96,15.0,12500.0,10.4432,10.4571,10.4154,10.4432,12500.0
2009-03-24 11:40:00,15.0,15.0,14.94,14.97,19800.0,10.4432,10.4432,10.4014,10.4223,19800.0
2009-03-24 11:45:00,14.98,15.0,14.94,14.98,8000.0,10.4293,10.4432,10.4014,10.4293,8000.0
2009-03-24 11:50:00,14.99,15.0,14.93,14.98,7400.0,10.4362,10.4432,10.3945,10.4293,7400.0
2009-03-24 11:55:00,14.98,14.98,14.92,14.96,18400.0,10.4293,10.4293,10.3875,10.4154,18400.0
2009-03-24 12:00:00,14.96,14.96,14.89,14.89,28100.0,10.4154,10.4154,10.3666,10.3666,28100.0
2009-03-24 12:05:00,14.89,14.93,14.86,14.9,22200.0,10.3666,10.3945,10.3457,10.3736,22200.0
2009-03-24 12:10:00,14.89,14.94,14.86,14.92,10000.0,10.3666,10.4014,10.3457,10.3875,10000.0
2009-03-24 12:15:00,14.92,14.97,14.92,14.95,6200.0,10.3875,10.4223,10.3875,10.4084,6200.0
2009-03-24 12:20:00,14.95,14.96,14.88,14.91,8100.0,10.4084,10.4154,10.3597,10.3805,8100.0
2009-03-24 12:25:00,14.91,14.93,14.88,14.92,7000.0,10.3805,10.3945,10.3597,10.3875,7000.0
2009-03-24 12:30:00,14.93,14.97,14.88,14.92,13300.0,10.3945,10.4223,10.3597,10.3875,13300.0
2009-03-24 12:35:00,14.92,14.95,14.91,14.91,5500.0,10.3875,10.4084,10.3805,10.3805,5500.0
2009-03-24 12:40:00,14.91,14.93,14.91,14.91,3500.0,10.3805,10.3945,10.3805,10.3805,3500.0
2009-03-24 12:45:00,14.91,14.97,14.9,14.97,6500.0,10.3805,10.4223,10.3736,10.4223,6500.0
2009-03-24 12:50:00,14.97,15.0,14.94,15.0,12600.0,10.4223,10.4432,10.4014,10.4432,12600.0
2009-03-24 12:55:00,15.0,15.0,14.97,14.99,15200.0,10.4432,10.4432,10.4223,10.4362,15200.0
2009-03-24 13:00:00,15.0,15.0,14.98,14.98,32700.0,10.4432,10.4432,10.4293,10.4293,32700.0
2009-03-24 13:05:00,14.98,15.01,14.98,15.01,20900.0,10.4293,10.4502,10.4293,10.4502,20900.0
2009-03-24 13:10:00,15.01,15.02,14.98,15.0,20200.0,10.4502,10.4571,10.4293,10.4432,20200.0
2009-03-24 13:15:00,14.99,15.01,14.96,14.99,43900.0,10.4362,10.4502,10.4154,10.4362,43900.0
2009-03-24 13:20:00,14.99,15.01,14.93,14.98,89400.0,10.4362,10.4502,10.3945,10.4293,89400.0
2009-03-24 13:25:00,14.98,15.0,14.97,14.99,21800.0,10.4293,10.4432,10.4223,10.4362,21800.0
2009-03-24 13:30:00,15.0,15.0,14.9,14.9,41600.0,10.4432,10.4432,10.3736,10.3736,41600.0
2009-03-24 13:35:00,14.91,14.96,14.9,14.92,23200.0,10.3805,10.4154,10.3736,10.3875,23200.0
2009-03-24 13:40:00,14.92,14.95,14.89,14.92,18500.0,10.3875,10.4084,10.3666,10.3875,18500.0
2009-03-24 13:45:00,14.92,14.94,14.87,14.94,10400.0,10.3875,10.4014,10.3527,10.4014,10400.0
2009-03-24 13:50:00,14.94,14.98,14.91,14.94,17000.0,10.4014,10.4293,10.3805,10.4014,17000.0
2009-03-24 13:55:00,14.94,14.95,14.9,14.91,20500.0,10.4014,10.4084,10.3736,10.3805,20500.0
2009-03-24 14:00:00,14.91,14.92,14.89,14.91,13800.0,10.3805,10.3875,10.3666,10.3805,13800.0
2009-03-24 14:05:00,14.91,14.95,14.89,14.92,24900.0,10.3805,10.4084,10.3666,10.3875,24900.0
2009-03-24 14:10:00,14.92,14.95,14.89,14.93,22700.0,10.3875,10.4084,10.3666,10.3945,22700.0
2009-03-24 14:15:00,14.94,15.0,14.91,15.0,34300.0,10.4014,10.4432,10.3805,10.4432,34300.0
2009-03-24 14:20:00,15.0,15.0,14.96,14.99,33100.0,10.4432,10.4432,10.4154,10.4362,33100.0
2009-03-24 14:25:00,14.99,15.0,14.95,14.95,17600.0,10.4362,10.4432,10.4084,10.4084,17600.0
2009-03-24 14:30:00,14.96,14.98,14.91,14.97,24000.0,10.4154,10.4293,10.3805,10.4223,24000.0
2009-03-24 14:35:00,14.96,14.99,14.94,14.99,17500.0,10.4154,10.4362,10.4014,10.4362,17500.0
2009-03-24 14:40:00,14.99,15.0,14.97,15.0,29000.0,10.4362,10.4432,10.4223,10.4432,29000.0
2009-03-24 14:45:00,14.99,14.99,14.95,14.96,21000.0,10.4362,10.4362,10.4084,10.4154,21000.0
2009-03-24 14:50:00,14.98,14.98,14.84,14.87,23000.0,10.4293,10.4293,10.3318,10.3527,23000.0
2009-03-24 14:55:00,14.87,14.89,14.85,14.89,12200.0,10.3527,10.3666,10.3388,10.3666,12200.0
2009-03-24 15:00:00,14.9,14.94,14.86,14.89,33400.0,10.3736,10.4014,10.3457,10.3666,33400.0
2009-03-24 15:05:00,14.89,14.9,14.79,14.83,29100.0,10.3666,10.3736,10.297,10.3248,29100.0
2009-03-24 15:10:00,14.83,14.88,14.79,14.88,12400.0,10.3248,10.3597,10.297,10.3597,12400.0
2009-03-24 15:15:00,14.88,14.9,14.88,14.88,12800.0,10.3597,10.3736,10.3597,10.3597,12800.0
2009-03-24 15:20:00,14.89,14.91,14.86,14.87,38000.0,10.3666,10.3805,10.3457,10.3527,38000.0
2009-03-24 15:25:00,14.87,14.93,14.86,14.93,26200.0,10.3527,10.3945,10.3457,10.3945,26200.0
2009-03-24 15:30:00,14.93,14.95,14.84,14.89,40700.0,10.3945,10.4084,10.3318,10.3666,40700.0
2009-03-24 15:35:00,14.88,14.97,14.88,14.95,29200.0,10.3597,10.4223,10.3597,10.4084,29200.0
2009-03-24 15:40:00,14.95,14.96,14.88,14.91,60300.0,10.4084,10.4154,10.3597,10.3805,60300.0
2009-03-24 15:45:00,14.9,14.92,14.85,14.88,66600.0,10.3736,10.3875,10.3388,10.3597,66600.0
2009-03-24 15:50:00,14.88,14.91,14.85,14.85,64300.0,10.3597,10.3805,10.3388,10.3388,64300.0
2009-03-24 15:55:00,14.86,14.87,14.77,14.8,91100.0,10.3457,10.3527,10.2831,10.304,91100.0
2009-03-25 09:30:00,14.99,15.02,14.84,15.0,25200.0,10.4362,10.4571,10.3318,10.4432,25200.0
2009-03-25 09:35:00,15.0,15.14,14.87,14.99,45700.0,10.4432,10.5407,10.3527,10.4362,45700.0
2009-03-25 09:40:00,15.0,15.01,14.96,15.0,40800.0,10.4432,10.4502,10.4154,10.4432,40800.0
2009-03-25 09:45:00,15.0,15.01,14.89,14.92,28200.0,10.4432,10.4502,10.3666,10.3875,28200.0
2009-03-25 09:50:00,14.92,15.0,14.92,14.98,18600.0,10.3875,10.4432,10.3875,10.4293,18600.0
2009-03-25 09:55:00,14.99,15.01,14.99,15.0,24600.0,10.4362,10.4502,10.4362,10.4432,24600.0
2009-03-25 10:00:00,15.0,15.2,15.0,15.1,68400.0,10.4432,10.5824,10.4432,10.5128,68400.0
2009-03-25 10:05:00,15.11,15.13,15.07,15.08,58500.0,10.5198,10.5337,10.4919,10.4989,58500.0
2009-03-25 10:10:00,15.1,15.12,15.03,15.06,19600.0,10.5128,10.5267,10.4641,10.485,19600.0
2009-03-25 10:15:00,15.06,15.07,15.02,15.05,11600.0,10.485,10.4919,10.4571,10.478,11600.0
2009-03-25 10:20:00,15.05,15.06,14.94,14.95,12500.0,10.478,10.485,10.4014,10.4084,12500.0
2009-03-25 10:25:00,14.93,15.0,14.93,14.97,6600.0,10.3945,10.4432,10.3945,10.4223,6600.0
2009-03-25 10:30:00,14.97,15.02,14.95,15.02,8600.0,10.4223,10.4571,10.4084,10.4571,8600.0
2009-03-25 10:35:00,15.01,15.11,15.01,15.11,26900.0,10.4502,10.5198,10.4502,10.5198,26900.0
2009-03-25 10:40:00,15.11,15.11,15.05,15.08,9400.0,10.5198,10.5198,10.478,10.4989,9400.0
2009-03-25 10:45:00,15.08,15.1,14.95,14.99,81400.0,10.4989,10.5128,10.4084,10.4362,81400.0
2009-03-25 10:50:00,15.0,15.01,14.9,14.91,11800.0,10.4432,10.4502,10.3736,10.3805,11800.0
2009-03-25 10:55:00,14.91,14.92,14.78,14.85,21700.0,10.3805,10.3875,10.29,10.3388,21700.0
2009-03-25 11:00:00,14.85,14.89,14.83,14.89,6300.0,10.3388,10.3666,10.3248,10.3666,6300.0
2009-03-25 11:05:00,14.88,14.94,14.88,14.94,17600.0,10.3597,10.4014,10.3597,10.4014,17600.0
2009-03-25 11:10:00,14.93,14.99,14.9,14.92,15400.0,10.3945,10.4362,10.3736,10.3875,15400.0
2009-03-25 11:15:00,14.9,14.9,14.78,14.79,15300.0,10.3736,10.3736,10.29,10.297,15300.0
2009-03-25 11:20:00,14.78,14.81,14.75,14.81,10200.0,10.29,10.3109,10.2691,10.3109,10200.0
2009-03-25 11:25:00,14.82,14.87,14.81,14.86,1800.0,10.3179,10.3527,10.3109,10.3457,1800.0
2009-03-25 11:30:00,14.87,14.89,14.83,14.85,8800.0,10.3527,10.3666,10.3248,10.3388,8800.0
2009-03-25 11:35:00,14.82,14.82,14.77,14.82,11800.0,10.3179,10.3179,10.2831,10.3179,11800.0
2009-03-25 11:40:00,14.81,14.83,14.75,14.79,8200.0,10.3109,10.3248,10.2691,10.297,8200.0
2009-03-25 11:45:00,14.79,14.88,14.78,14.88,7400.0,10.297,10.3597,10.29,10.3597,7400.0
2009-03-25 11:50:00,14.88,14.88,14.83,14.85,6200.0,10.3597,10.3597,10.3248,10.3388,6200.0
2009-03-25 11:55:00,14.86,14.86,14.81,14.81,9900.0,10.3457,10.3457,10.3109,10.3109,9900.0
2009-03-25 12:00:00,14.81,14.86,14.78,14.85,12900.0,10.3109,10.3457,10.29,10.3388,12900.0
2009-03-25 12:05:00,14.86,14.86,14.79,14.83,10000.0,10.3457,10.3457,10.297,10.3248,10000.0
2009-03-25 12:10:00,14.83,14.89,14.82,14.88,12400.0,10.3248,10.3666,10.3179,10.3597,12400.0
2009-03-25 12:15:00,14.88,14.88,14.8,14.8,35200.0,10.3597,10.3597,10.304,10.304,35200.0
2009-03-25 12:20:00,14.82,14.84,14.73,14.74,19800.0,10.3179,10.3318,10.2552,10.2622,19800.0
2009-03-25 12:25:00,14.74,14.76,14.72,14.75,7900.0,10.2622,10.2761,10.2483,10.2691,7900.0
2009-03-25 12:30:00,14.74,14.75,14.72,14.73,6800.0,10.2622,10.2691,10.2483,10.2552,6800.0
2009-03-25 12:35:00,14.73,14.77,14.69,14.71,7300.0,10.2552,10.2831,10.2274,10.2413,7300.0
2009-03-25 12:40:00,14.71,14.73,14.7,14.71,4200.0,10.2413,10.2552,10.2343,10.2413,4200.0
2009-03-25 12:45:00,14.71,14.72,14.7,14.71,8600.0,10.2413,10.2483,10.2343,10.2413,8600.0
2009-03-25 12:50:00,14.71,14.72,14.65,14.68,13200.0,10.2413,10.2483,10.1995,10.2204,13200.0
2009-03-25 12:55:00,14.68,14.71,14.6,14.6,31600.0,10.2204,10.2413,10.1647,10.1647,31600.0
2009-03-25 13:00:00,14.61,14.67,14.6,14.66,8900.0,10.1717,10.2135,10.1647,10.2065,8900.0
2009-03-25 13:05:00,14.63,14.64,14.55,14.56,25200.0,10.1856,10.1926,10.1299,10.1369,25200.0
2009-03-25 13:10:00,14.55,14.58,14.52,14.54,10500.0,10.1299,10.1508,10.109,10.1229,10500.0
2009-03-25 13:15:00,14.52,14.53,14.47,14.47,13100.0,10.109,10.116,10.0742,10.0742,13100.0
2009-03-25 13:20:00,14.47,14.5,14.46,14.5,12300.0,10.0742,10.0951,10.0672,10.0951,12300.0
2009-03-25 13:25:00,14.5,14.53,14.41,14.45,23900.0,10.0951,10.116,10.0324,10.0603,23900.0
2009-03-25 13:30:00,14.44,14.5,14.44,14.5,8100.0,10.0533,10.0951,10.0533,10.0951,8100.0
2009-03-25 13:35:00,14.5,14.5,14.43,14.44,9400.0,10.0951,10.0951,10.0464,10.0533,9400.0
2009-03-25 13:40:00,14.43,14.45,14.38,14.4,14000.0,10.0464,10.0603,10.0115,10.0255,14000.0
2009-03-25 13:45:00,14.41,14.43,14.39,14.43,8300.0,10.0324,10.0464,10.0185,10.0464,8300.0
2009-03-25 13:50:00,14.42,14.5,14.41,14.49,8800.0,10.0394,10.0951,10.0324,10.0881,8800.0
2009-03-25 13:55:00,14.5,14.52,14.46,14.46,13900.0,10.0951,10.109,10.0672,10.0672,13900.0
2009-03-25 14:00:00,14.45,14.45,14.34,14.38,41100.0,10.0603,10.0603,9.9837,10.0115,41100.0
2009-03-25 14:05:00,14.37,14.4,14.22,14.26,36100.0,10.0046,10.0255,9.9002,9.928,36100.0
2009-03-25 14:10:00,14.27,14.37,14.25,14.35,28200.0,9.935,10.0046,9.921,9.9907,28200.0
2009-03-25 14:15:00,14.35,14.35,14.26,14.28,18300.0,9.9907,9.9907,9.928,9.9419,18300.0
2009-03-25 14:20:00,14.3,14.42,14.29,14.4,24600.0,9.9559,10.0394,9.9489,10.0255,24600.0
2009-03-25 14:25:00,14.4,14.44,14.36,14.36,8900.0,10.0255,10.0533,9.9976,9.9976,8900.0
2009-03-25 14:30:00,14.35,14.38,14.32,14.34,21100.0,9.9907,10.0115,9.9698,9.9837,21100.0
2009-03-25 14:35:00,14.32,14.35,14.27,14.29,16400.0,9.9698,9.9907,9.935,9.9489,16400.0
2009-03-25 14:40:00,14.28,14.3,14.23,14.25,17600.0,9.9419,9.9559,9.9071,9.921,17600.0
2009-03-25 14:45:00,14.23,14.24,14.12,14.23,23100.0,9.9071,9.9141,9.8305,9.9071,23100.0
2009-03-25 14:50:00,14.23,14.23,14.15,14.23,28500.0,9.9071,9.9071,9.8514,9.9071,28500.0
2009-03-25 14:55:00,14.23,14.34,14.21,14.27,89700.0,9.9071,9.9837,9.8932,9.935,89700.0
2009-03-25 15:00:00,14.28,14.31,14.27,14.27,61000.0,9.9419,9.9628,9.935,9.935,61000.0
2009-03-25 15:05:00,14.27,14.33,14.27,14.3,26600.0,9.935,9.9767,9.935,9.9559,26600.0
2009-03-25 15:10:00,14.29,14.36,14.28,14.32,24800.0,9.9489,9.9976,9.9419,9.9698,24800.0
2009-03-25 15:15:00,14.31,14.43,14.28,14.42,42200.0,9.9628,10.0464,9.9419,10.0394,42200.0
2009-03-25 15:20:00,14.43,14.5,14.41,14.49,34600.0,10.0464,10.0951,10.0324,10.0881,34600.0
2009-03-25 15:25:00,14.48,14.67,14.47,14.65,71700.0,10.0812,10.2135,10.0742,10.1995,71700.0
2009-03-25 15:30:00,14.64,14.74,14.63,14.7,87200.0,10.1926,10.2622,10.1856,10.2343,87200.0
2009-03-25 15:35:00,14.7,14.77,14.7,14.7,78100.0,10.2343,10.2831,10.2343,10.2343,78100.0
2009-03-25 15:40:00,14.7,14.77,14.69,14.76,117600.0,10.2343,10.2831,10.2274,10.2761,117600.0
2009-03-25 15:45:00,14.76,14.82,14.7,14.71,115700.0,10.2761,10.3179,10.2343,10.2413,115700.0
2009-03-25 15:50:00,14.71,14.8,14.68,14.8,50000.0,10.2413,10.304,10.2204,10.304,50000.0
2009-03-25 15:55:00,14.8,14.9,14.79,14.87,127900.0,10.304,10.3736,10.297,10.3527,127900.0
2009-03-26 09:30:00,14.75,15.05,14.75,14.98,37300.0,10.2691,10.478,10.2691,10.4293,37300.0
2009-03-26 09:35:00,14.97,15.18,14.74,14.95,46400.0,10.4223,10.5685,10.2622,10.4084,46400.0
2009-03-26 09:40:00,14.97,15.41,14.96,15.39,27600.0,10.4223,10.7286,10.4154,10.7147,27600.0
2009-03-26 09:45:00,15.38,15.41,15.06,15.07,26700.0,10.7078,10.7286,10.485,10.4919,26700.0
2009-03-26 09:50:00,15.08,15.24,15.08,15.17,24200.0,10.4989,10.6103,10.4989,10.5616,24200.0
2009-03-26 09:55:00,15.17,15.22,15.07,15.12,9400.0,10.5616,10.5964,10.4919,10.5267,9400.0
2009-03-26 10:00:00,15.12,15.23,15.12,15.23,7700.0,10.5267,10.6033,10.5267,10.6033,7700.0
2009-03-26 10:05:00,15.23,15.38,15.23,15.26,21400.0,10.6033,10.7078,10.6033,10.6242,21400.0
2009-03-26 10:10:00,15.25,15.25,14.98,15.02,24500.0,10.6173,10.6173,10.4293,10.4571,24500.0
2009-03-26 10:15:00,15.02,15.05,14.97,15.0,27100.0,10.4571,10.478,10.4223,10.4432,27100.0
2009-03-26 10:20:00,14.98,15.02,14.98,15.0,11800.0,10.4293,10.4571,10.4293,10.4432,11800.0
2009-03-26 10:25:00,15.0,15.05,14.95,14.97,15800.0,10.4432,10.478,10.4084,10.4223,15800.0
2009-03-26 10:30:00,14.98,15.08,14.93,15.08,14100.0,10.4293,10.4989,10.3945,10.4989,14100.0
2009-03-26 10:35:00,15.09,15.21,15.09,15.12,22700.0,10.5059,10.5894,10.5059,10.5267,22700.0
2009-03-26 10:40:00,15.12,15.28,15.12,15.26,26300.0,10.5267,10.6381,10.5267,10.6242,26300.0
2009-03-26 10:45:00,15.27,15.27,15.17,15.25,8000.0,10.6312,10.6312,10.5616,10.6173,8000.0
2009-03-26 10:50:00,15.23,15.26,15.16,15.18,12300.0,10.6033,10.6242,10.5546,10.5685,12300.0
2009-03-26 10:55:00,15.19,15.21,15.09,15.09,23200.0,10.5755,10.5894,10.5059,10.5059,23200.0
2009-03-26 11:00:00,15.1,15.25,15.1,15.22,16300.0,10.5128,10.6173,10.5128,10.5964,16300.0
2009-03-26 11:05:00,15.23,15.3,15.23,15.27,17400.0,10.6033,10.6521,10.6033,10.6312,17400.0
2009-03-26 11:10:00,15.27,15.35,15.26,15.35,52600.0,10.6312,10.6869,10.6242,10.6869,52600.0
2009-03-26 11:15:00,15.36,15.37,15.3,15.33,41000.0,10.6938,10.7008,10.6521,10.673,41000.0
2009-03-26 11:20:00,15.33,15.39,15.32,15.37,11300.0,10.673,10.7147,10.666,10.7008,11300.0
2009-03-26 11:25:00,15.38,15.44,15.31,15.35,31400.0,10.7078,10.7495,10.659,10.6869,31400.0
2009-03-26 11:30:00,15.35,15.4,15.33,15.39,23500.0,10.6869,10.7217,10.673,10.7147,23500.0
2009-03-26 11:35:00,15.39,15.5,15.39,15.5,9600.0,10.7147,10.7913,10.7147,10.7913,9600.0
2009-03-26 11:40:00,15.48,15.5,15.41,15.5,16700.0,10.7774,10.7913,10.7286,10.7913,16700.0
2009-03-26 11:45:00,15.5,15.51,15.38,15.5,37300.0,10.7913,10.7983,10.7078,10.7913,37300.0
2009-03-26 11:50:00,15.5,15.51,15.33,15.35,31000.0,10.7913,10.7983,10.673,10.6869,31000.0
2009-03-26 11:55:00,15.35,15.46,15.33,15.46,19100.0,10.6869,10.7635,10.673,10.7635,19100.0
2009-03-26 12:00:00,15.47,15.58,15.45,15.55,25100.0,10.7704,10.847,10.7565,10.8261,25100.0
2009-03-26 12:05:00,15.56,15.63,15.52,15.58,8200.0,10.8331,10.8818,10.8052,10.847,8200.0
2009-03-26 12:10:00,15.59,15.6,15.51,15.52,152900.0,10.854,10.8609,10.7983,10.8052,152900.0
2009-03-26 12:15:00,15.53,15.53,15.44,15.52,28100.0,10.8122,10.8122,10.7495,10.8052,28100.0
2009-03-26 12:20:00,15.53,15.6,15.52,15.6,10400.0,10.8122,10.8609,10.8052,10.8609,10400.0
2009-03-26 12:25:00,15.61,15.65,15.57,15.65,7300.0,10.8679,10.8957,10.84,10.8957,7300.0
2009-03-26 12:30:00,15.66,15.7,15.56,15.57,16800.0,10.9027,10.9306,10.8331,10.84,16800.0
2009-03-26 12:35:00,15.58,15.59,15.53,15.58,17000.0,10.847,10.854,10.8122,10.847,17000.0
2009-03-26 12:40:00,15.58,15.59,15.49,15.5,18400.0,10.847,10.854,10.7843,10.7913,18400.0
2009-03-26 12:45:00,15.51,15.55,15.5,15.55,18000.0,10.7983,10.8261,10.7913,10.8261,18000.0
2009-03-26 12:50:00,15.56,15.59,15.5,15.52,15700.0,10.8331,10.854,10.7913,10.8052,15700.0
2009-03-26 12:55:00,15.52,15.53,15.47,15.51,13800.0,10.8052,10.8122,10.7704,10.7983,13800.0
2009-03-26 13:00:00,15.52,15.72,15.52,15.67,26400.0,10.8052,10.9445,10.8052,10.9097,26400.0
2009-03-26 13:05:00,15.67,15.75,15.64,15.71,19900.0,10.9097,10.9654,10.8888,10.9375,19900.0
2009-03-26 13:10:00,15.71,15.72,15.57,15.57,15800.0,10.9375,10.9445,10.84,10.84,15800.0
2009-03-26 13:15:00,15.57,15.65,15.53,15.58,25100.0,10.84,10.8957,10.8122,10.847,25100.0
2009-03-26 13:20:00,15.57,15.67,15.57,15.65,19300.0,10.84,10.9097,10.84,10.8957,19300.0
2009-03-26 13:25:00,15.65,15.68,15.59,15.6,18900.0,10.8957,10.9166,10.854,10.8609,18900.0
2009-03-26 13:30:00,15.6,15.63,15.54,15.55,15500.0,10.8609,10.8818,10.8192,10.8261,15500.0
2009-03-26 13:35:00,15.55,15.58,15.49,15.53,30300.0,10.8261,10.847,10.7843,10.8122,30300.0
2009-03-26 13:40:00,15.52,15.55,15.45,15.54,43400.0,10.8052,10.8261,10.7565,10.8192,43400.0
2009-03-26 13:45:00,15.52,15.55,15.49,15.49,15000.0,10.8052,10.8261,10.7843,10.7843,15000.0
2009-03-26 13:50:00,15.5,15.6,15.5,15.5,18600.0,10.7913,10.8609,10.7913,10.7913,18600.0
2009-03-26 13:55:00,15.49,15.58,15.49,15.54,8300.0,10.7843,10.847,10.7843,10.8192,8300.0
2009-03-26 14:00:00,15.56,15.68,15.56,15.68,13500.0,10.8331,10.9166,10.8331,10.9166,13500.0
2009-03-26 14:05:00,15.68,15.73,15.58,15.64,47000.0,10.9166,10.9514,10.847,10.8888,47000.0
2009-03-26 14:10:00,15.66,15.71,15.63,15.69,21600.0,10.9027,10.9375,10.8818,10.9236,21600.0
2009-03-26 14:15:00,15.69,15.69,15.57,15.59,20000.0,10.9236,10.9236,10.84,10.854,20000.0
2009-03-26 14:20:00,15.6,15.72,15.58,15.7,19700.0,10.8609,10.9445,10.847,10.9306,19700.0
2009-03-26 14:25:00,15.71,15.74,15.54,15.55,22300.0,10.9375,10.9584,10.8192,10.8261,22300.0
2009-03-26 14:30:00,15.55,15.57,15.47,15.49,27100.0,10.8261,10.84,10.7704,10.7843,27100.0
2009-03-26 14:35:00,15.5,15.57,15.48,15.55,17600.0,10.7913,10.84,10.7774,10.8261,17600.0
2009-03-26 14:40:00,15.54,15.61,15.53,15.53,21100.0,10.8192,10.8679,10.8122,10.8122,21100.0
2009-03-26 14:45:00,15.54,15.67,15.54,15.58,18800.0,10.8192,10.9097,10.8192,10.847,18800.0
2009-03-26 14:50:00,15.58,15.58,15.48,15.53,22900.0,10.847,10.847,10.7774,10.8122,22900.0
2009-03-26 14:55:00,15.54,15.58,15.43,15.46,29500.0,10.8192,10.847,10.7426,10.7635,29500.0
2009-03-26 15:00:00,15.45,15.56,15.44,15.53,32900.0,10.7565,10.8331,10.7495,10.8122,32900.0
2009-03-26 15:05:00,15.53,15.61,15.48,15.57,36300.0,10.8122,10.8679,10.7774,10.84,36300.0
2009-03-26 15:10:00,15.57,15.61,15.53,15.59,34700.0,10.84,10.8679,10.8122,10.854,34700.0
2009-03-26 15:15:00,15.59,15.6,15.5,15.5,72300.0,10.854,10.8609,10.7913,10.7913,72300.0
2009-03-26 15:20:00,15.5,15.65,15.5,15.62,22000.0,10.7913,10.8957,10.7913,10.8749,22000.0
2009-03-26 15:25:00,15.62,15.66,15.6,15.61,27500.0,10.8749,10.9027,10.8609,10.8679,27500.0
2009-03-26 15:30:00,15.61,15.69,15.53,15.56,35700.0,10.8679,10.9236,10.8122,10.8331,35700.0
2009-03-26 15:35:00,15.55,15.58,15.48,15.52,78900.0,10.8261,10.847,10.7774,10.8052,78900.0
2009-03-26 15:40:00,15.52,15.59,15.49,15.51,78300.0,10.8052,10.854,10.7843,10.7983,78300.0
2009-03-26 15:45:00,15.51,15.57,15.5,15.5,217300.0,10.7983,10.84,10.7913,10.7913,217300.0
2009-03-26 15:50:00,15.51,15.59,15.51,15.55,144400.0,10.7983,10.854,10.7983,10.8261,144400.0
2009-03-26 15:55:00,15.55,15.57,15.51,15.56,179500.0,10.8261,10.84,10.7983,10.8331,179500.0
2009-03-27 09:30:00,15.27,15.55,15.13,15.21,11000.0,10.6312,10.8261,10.5337,10.5894,11000.0
2009-03-27 09:35:00,15.17,15.23,15.09,15.22,11600.0,10.5616,10.6033,10.5059,10.5964,11600.0
2009-03-27 09:40:00,15.23,15.37,15.16,15.33,12600.0,10.6033,10.7008,10.5546,10.673,12600.0
2009-03-27 09:45:00,15.35,15.36,15.26,15.27,9900.0,10.6869,10.6938,10.6242,10.6312,9900.0
2009-03-27 09:50:00,15.29,15.36,15.21,15.31,15500.0,10.6451,10.6938,10.5894,10.659,15500.0
2009-03-27 09:55:00,15.33,15.43,15.15,15.15,15100.0,10.673,10.7426,10.5476,10.5476,15100.0
2009-03-27 10:00:00,15.18,15.23,15.15,15.2,16400.0,10.5685,10.6033,10.5476,10.5824,16400.0
2009-03-27 10:05:00,15.21,15.31,15.2,15.26,9200.0,10.5894,10.659,10.5824,10.6242,9200.0
2009-03-27 10:10:00,15.26,15.29,15.21,15.24,10600.0,10.6242,10.6451,10.5894,10.6103,10600.0
2009-03-27 10:15:00,15.25,15.25,15.22,15.22,4800.0,10.6173,10.6173,10.5964,10.5964,4800.0
2009-03-27 10:20:00,15.23,15.35,15.22,15.28,19500.0,10.6033,10.6869,10.5964,10.6381,19500.0
2009-03-27 10:25:00,15.3,15.3,15.25,15.25,7100.0,10.6521,10.6521,10.6173,10.6173,7100.0
2009-03-27 10:30:00,15.25,15.27,15.2,15.27,15700.0,10.6173,10.6312,10.5824,10.6312,15700.0
2009-03-27 10:35:00,15.27,15.38,15.27,15.33,22200.0,10.6312,10.7078,10.6312,10.673,22200.0
2009-03-27 10:40:00,15.33,15.33,15.23,15.24,3700.0,10.673,10.673,10.6033,10.6103,3700.0
2009-03-27 10:45:00,15.24,15.28,15.22,15.24,9800.0,10.6103,10.6381,10.5964,10.6103,9800.0
2009-03-27 10:50:00,15.24,15.27,15.2,15.21,13100.0,10.6103,10.6312,10.5824,10.5894,13100.0
2009-03-27 10:55:00,15.21,15.25,15.21,15.24,8900.0,10.5894,10.6173,10.5894,10.6103,8900.0
2009-03-27 11:00:00,15.25,15.28,15.22,15.24,21200.0,10.6173,10.6381,10.5964,10.6103,21200.0
2009-03-27 11:05:00,15.26,15.37,15.25,15.3,18200.0,10.6242,10.7008,10.6173,10.6521,18200.0
2009-03-27 11:10:00,15.28,15.41,15.26,15.37,11900.0,10.6381,10.7286,10.6242,10.7008,11900.0
2009-03-27 11:15:00,15.36,15.36,15.26,15.31,20800.0,10.6938,10.6938,10.6242,10.659,20800.0
2009-03-27 11:20:00,15.31,15.37,15.26,15.31,15400.0,10.659,10.7008,10.6242,10.659,15400.0
2009-03-27 11:25:00,15.31,15.35,15.28,15.28,3400.0,10.659,10.6869,10.6381,10.6381,3400.0
2009-03-27 11:30:00,15.28,15.31,15.26,15.29,6700.0,10.6381,10.659,10.6242,10.6451,6700.0
2009-03-27 11:35:00,15.3,15.34,15.29,15.29,8200.0,10.6521,10.6799,10.6451,10.6451,8200.0
2009-03-27 11:40:00,15.29,15.33,15.29,15.33,3800.0,10.6451,10.673,10.6451,10.673,3800.0
2009-03-27 11:45:00,15.33,15.44,15.33,15.4,8700.0,10.673,10.7495,10.673,10.7217,8700.0
2009-03-27 11:50:00,15.4,15.43,15.4,15.43,2800.0,10.7217,10.7426,10.7217,10.7426,2800.0
2009-03-27 11:55:00,15.43,15.47,15.4,15.45,6000.0,10.7426,10.7704,10.7217,10.7565,6000.0
2009-03-27 12:00:00,15.45,15.45,15.39,15.45,10500.0,10.7565,10.7565,10.7147,10.7565,10500.0
2009-03-27 12:05:00,15.43,15.43,15.35,15.35,14500.0,10.7426,10.7426,10.6869,10.6869,14500.0
2009-03-27 12:10:00,15.36,15.36,15.29,15.3,10000.0,10.6938,10.6938,10.6451,10.6521,10000.0
2009-03-27 12:15:00,15.29,15.3,15.19,15.19,11200.0,10.6451,10.6521,10.5755,10.5755,11200.0
2009-03-27 12:20:00,15.18,15.19,15.09,15.12,21400.0,10.5685,10.5755,10.5059,10.5267,21400.0
2009-03-27 12:25:00,15.12,15.15,15.1,15.14,10400.0,10.5267,10.5476,10.5128,10.5407,10400.0
2009-03-27 12:30:00,15.14,15.23,15.13,15.18,16900.0,10.5407,10.6033,10.5337,10.5685,16900.0
2009-03-27 12:35:00,15.19,15.27,15.15,15.15,9000.0,10.5755,10.6312,10.5476,10.5476,9000.0
2009-03-27 12:40:00,15.17,15.19,15.14,15.18,7600.0,10.5616,10.5755,10.5407,10.5685,7600.0
2009-03-27 12:45:00,15.17,15.25,15.14,15.14,17200.0,10.5616,10.6173,10.5407,10.5407,17200.0
2009-03-27 12:50:00,15.17,15.2,15.11,15.11,6700.0,10.5616,10.5824,10.5198,10.5198,6700.0
2009-03-27 12:55:00,15.12,15.12,15.04,15.07,11900.0,10.5267,10.5267,10.4711,10.4919,11900.0
2009-03-27 13:00:00,15.08,15.13,15.08,15.12,3200.0,10.4989,10.5337,10.4989,10.5267,3200.0
2009-03-27 13:05:00,15.12,15.12,14.98,15.02,23200.0,10.5267,10.5267,10.4293,10.4571,23200.0
2009-03-27 13:10:00,15.01,15.03,14.93,14.94,16100.0,10.4502,10.4641,10.3945,10.4014,16100.0
2009-03-27 13:15:00,14.94,15.01,14.94,15.0,9700.0,10.4014,10.4502,10.4014,10.4432,9700.0
2009-03-27 13:20:00,15.01,15.02,14.96,14.97,7800.0,10.4502,10.4571,10.4154,10.4223,7800.0
2009-03-27 13:25:00,14.98,15.03,14.98,15.02,12400.0,10.4293,10.4641,10.4293,10.4571,12400.0
2009-03-27 13:30:00,15.01,15.14,14.99,15.11,31500.0,10.4502,10.5407,10.4362,10.5198,31500.0
2009-03-27 13:35:00,15.11,15.11,15.04,15.11,19900.0,10.5198,10.5198,10.4711,10.5198,19900.0
2009-03-27 13:40:00,15.09,15.13,14.99,15.01,22600.0,10.5059,10.5337,10.4362,10.4502,22600.0
2009-03-27 13:45:00,15.04,15.08,15.02,15.06,18700.0,10.4711,10.4989,10.4571,10.485,18700.0
2009-03-27 13:50:00,15.03,15.04,14.97,14.99,15800.0,10.4641,10.4711,10.4223,10.4362,15800.0
2009-03-27 13:55:00,14.99,15.04,14.98,15.02,10900.0,10.4362,10.4711,10.4293,10.4571,10900.0
2009-03-27 14:00:00,15.03,15.06,14.97,15.02,27600.0,10.4641,10.485,10.4223,10.4571,27600.0
2009-03-27 14:05:00,15.04,15.08,14.99,15.04,24100.0,10.4711,10.4989,10.4362,10.4711,24100.0
2009-03-27 14:10:00,15.04,15.05,15.01,15.04,18500.0,10.4711,10.478,10.4502,10.4711,18500.0
2009-03-27 14:15:00,15.04,15.06,15.02,15.05,22400.0,10.4711,10.485,10.4571,10.478,22400.0
2009-03-27 14:20:00,15.07,15.18,15.05,15.14,30500.0,10.4919,10.5685,10.478,10.5407,30500.0
2009-03-27 14:25:00,15.12,15.14,15.11,15.11,10000.0,10.5267,10.5407,10.5198,10.5198,10000.0
2009-03-27 14:30:00,15.11,15.12,15.06,15.07,8100.0,10.5198,10.5267,10.485,10.4919,8100.0
2009-03-27 14:35:00,15.07,15.12,15.06,15.07,15200.0,10.4919,10.5267,10.485,10.4919,15200.0
2009-03-27 14:40:00,15.06,15.12,15.01,15.01,14800.0,10.485,10.5267,10.4502,10.4502,14800.0
2009-03-27 14:45:00,15.01,15.08,14.99,15.05,19100.0,10.4502,10.4989,10.4362,10.478,19100.0
2009-03-27 14:50:00,15.04,15.08,15.01,15.07,21600.0,10.4711,10.4989,10.4502,10.4919,21600.0
2009-03-27 14:55:00,15.09,15.16,15.05,15.14,17600.0,10.5059,10.5546,10.478,10.5407,17600.0
2009-03-27 15:00:00,15.14,15.26,15.14,15.15,33600.0,10.5407,10.6242,10.5407,10.5476,33600.0
2009-03-27 15:05:00,15.14,15.19,15.13,15.16,24400.0,10.5407,10.5755,10.5337,10.5546,24400.0
2009-03-27 15:10:00,15.16,15.2,15.16,15.18,20300.0,10.5546,10.5824,10.5546,10.5685,20300.0
2009-03-27 15:15:00,15.17,15.23,15.16,15.22,29900.0,10.5616,10.6033,10.5546,10.5964,29900.0
2009-03-27 15:20:00,15.21,15.24,15.2,15.22,28000.0,10.5894,10.6103,10.5824,10.5964,28000.0
2009-03-27 15:25:00,15.23,15.24,15.2,15.2,37300.0,10.6033,10.6103,10.5824,10.5824,37300.0
2009-03-27 15:30:00,15.21,15.25,15.2,15.2,44400.0,10.5894,10.6173,10.5824,10.5824,44400.0
2009-03-27 15:35:00,15.2,15.23,15.2,15.21,35100.0,10.5824,10.6033,10.5824,10.5894,35100.0
2009-03-27 15:40:00,15.2,15.3,15.18,15.25,152200.0,10.5824,10.6521,10.5685,10.6173,152200.0
2009-03-27 15:45:00,15.26,15.3,15.23,15.25,31800.0,10.6242,10.6521,10.6033,10.6173,31800.0
2009-03-27 15:50:00,15.24,15.28,15.22,15.22,18500.0,10.6103,10.6381,10.5964,10.5964,18500.0
2009-03-27 15:55:00,15.21,15.22,15.17,15.19,33800.0,10.5894,10.5964,10.5616,10.5755,33800.0
2009-03-30 09:30:00,14.75,14.92,14.44,14.44,23900.0,10.2691,10.3875,10.0533,10.0533,23900.0
2009-03-30 09:35:00,14.48,14.51,14.38,14.38,12000.0,10.0812,10.1021,10.0115,10.0115,12000.0
2009-03-30 09:40:00,14.36,14.39,14.27,14.33,22800.0,9.9976,10.0185,9.935,9.9767,22800.0
2009-03-30 09:45:00,14.33,14.39,14.33,14.39,37100.0,9.9767,10.0185,9.9767,10.0185,37100.0
2009-03-30 09:50:00,14.37,14.42,14.34,14.41,33900.0,10.0046,10.0394,9.9837,10.0324,33900.0
2009-03-30 09:55:00,14.37,14.45,14.34,14.45,14900.0,10.0046,10.0603,9.9837,10.0603,14900.0
2009-03-30 10:00:00,14.45,14.54,14.41,14.45,23200.0,10.0603,10.1229,10.0324,10.0603,23200.0
2009-03-30 10:05:00,14.44,14.45,14.39,14.43,11300.0,10.0533,10.0603,10.0185,10.0464,11300.0
2009-03-30 10:10:00,14.42,14.46,14.37,14.46,14900.0,10.0394,10.0672,10.0046,10.0672,14900.0
2009-03-30 10:15:00,14.47,14.47,14.36,14.4,10000.0,10.0742,10.0742,9.9976,10.0255,10000.0
2009-03-30 10:20:00,14.39,14.39,14.33,14.34,14200.0,10.0185,10.0185,9.9767,9.9837,14200.0
2009-03-30 10:25:00,14.33,14.36,14.3,14.35,15600.0,9.9767,9.9976,9.9559,9.9907,15600.0
2009-03-30 10:30:00,14.32,14.34,14.25,14.3,17000.0,9.9698,9.9837,9.921,9.9559,17000.0
2009-03-30 10:35:00,14.29,14.31,14.2,14.23,14200.0,9.9489,9.9628,9.8862,9.9071,14200.0
2009-03-30 10:40:00,14.21,14.26,14.18,14.24,24100.0,9.8932,9.928,9.8723,9.9141,24100.0
2009-03-30 10:45:00,14.23,14.28,14.19,14.27,27200.0,9.9071,9.9419,9.8793,9.935,27200.0
2009-03-30 10:50:00,14.27,14.27,14.22,14.25,19000.0,9.935,9.935,9.9002,9.921,19000.0
2009-03-30 10:55:00,14.25,14.32,14.24,14.29,38900.0,9.921,9.9698,9.9141,9.9489,38900.0
2009-03-30 11:00:00,14.29,14.32,14.24,14.25,17700.0,9.9489,9.9698,9.9141,9.921,17700.0
2009-03-30 11:05:00,14.26,14.29,14.11,14.14,64700.0,9.928,9.9489,9.8236,9.8445,64700.0
2009-03-30 11:10:00,14.12,14.25,14.12,14.19,45700.0,9.8305,9.921,9.8305,9.8793,45700.0
2009-03-30 11:15:00,14.19,14.27,14.17,14.18,124600.0,9.8793,9.935,9.8653,9.8723,124600.0
2009-03-30 11:20:00,14.19,14.25,14.18,14.2,13800.0,9.8793,9.921,9.8723,9.8862,13800.0
2009-03-30 11:25:00,14.22,14.26,14.22,14.24,3900.0,9.9002,9.928,9.9002,9.9141,3900.0
2009-03-30 11:30:00,14.23,14.23,14.16,14.19,9900.0,9.9071,9.9071,9.8584,9.8793,9900.0
2009-03-30 11:35:00,14.19,14.23,14.15,14.22,9800.0,9.8793,9.9071,9.8514,9.9002,9800.0
2009-03-30 11:40:00,14.21,14.21,14.15,14.16,20500.0,9.8932,9.8932,9.8514,9.8584,20500.0
2009-03-30 11:45:00,14.17,14.2,14.16,14.19,7300.0,9.8653,9.8862,9.8584,9.8793,7300.0
2009-03-30 11:50:00,14.19,14.2,14.14,14.16,15900.0,9.8793,9.8862,9.8445,9.8584,15900.0
2009-03-30 11:55:00,14.16,14.19,14.15,14.18,12900.0,9.8584,9.8793,9.8514,9.8723,12900.0
2009-03-30 12:00:00,14.19,14.2,14.17,14.19,10500.0,9.8793,9.8862,9.8653,9.8793,10500.0
2009-03-30 12:05:00,14.19,14.2,14.15,14.16,9700.0,9.8793,9.8862,9.8514,9.8584,9700.0
2009-03-30 12:10:00,14.16,14.22,14.16,14.2,16600.0,9.8584,9.9002,9.8584,9.8862,16600.0
2009-03-30 12:15:00,14.2,14.34,14.2,14.34,4300.0,9.8862,9.9837,9.8862,9.9837,4300.0
2009-03-30 12:20:00,14.33,14.34,14.25,14.28,10200.0,9.9767,9.9837,9.921,9.9419,10200.0
2009-03-30 12:25:00,14.29,14.31,14.27,14.27,10600.0,9.9489,9.9628,9.935,9.935,10600.0
2009-03-30 12:30:00,14.27,14.28,14.25,14.27,8800.0,9.935,9.9419,9.921,9.935,8800.0
2009-03-30 12:35:00,14.27,14.31,14.26,14.27,20200.0,9.935,9.9628,9.928,9.935,20200.0
2009-03-30 12:40:00,14.26,14.27,14.25,14.26,12500.0,9.928,9.935,9.921,9.928,12500.0
2009-03-30 12:45:00,14.27,14.3,14.27,14.28,20700.0,9.935,9.9559,9.935,9.9419,20700.0
2009-03-30 12:50:00,14.28,14.3,14.26,14.27,22300.0,9.9419,9.9559,9.928,9.935,22300.0
2009-03-30 12:55:00,14.27,14.27,14.24,14.24,13700.0,9.935,9.935,9.9141,9.9141,13700.0
2009-03-30 13:00:00,14.24,14.32,14.24,14.25,27900.0,9.9141,9.9698,9.9141,9.921,27900.0
2009-03-30 13:05:00,14.25,14.32,14.25,14.27,49200.0,9.921,9.9698,9.921,9.935,49200.0
2009-03-30 13:10:00,14.26,14.3,14.25,14.3,4600.0,9.928,9.9559,9.921,9.9559,4600.0
2009-03-30 13:15:00,14.3,14.31,14.25,14.27,21500.0,9.9559,9.9628,9.921,9.935,21500.0
2009-03-30 13:20:00,14.27,14.3,14.26,14.28,14000.0,9.935,9.9559,9.928,9.9419,14000.0
2009-03-30 13:25:00,14.28,14.31,14.26,14.28,27900.0,9.9419,9.9628,9.928,9.9419,27900.0
2009-03-30 13:30:00,14.28,14.29,14.25,14.25,11500.0,9.9419,9.9489,9.921,9.921,11500.0
2009-03-30 13:35:00,14.25,14.25,14.2,14.25,22500.0,9.921,9.921,9.8862,9.921,22500.0
2009-03-30 13:40:00,14.26,14.27,14.24,14.26,15000.0,9.928,9.935,9.9141,9.928,15000.0
2009-03-30 13:45:00,14.26,14.27,14.2,14.26,23500.0,9.928,9.935,9.8862,9.928,23500.0
2009-03-30 13:50:00,14.25,14.25,14.21,14.24,17000.0,9.921,9.921,9.8932,9.9141,17000.0
2009-03-30 13:55:00,14.25,14.27,14.23,14.26,12400.0,9.921,9.935,9.9071,9.928,12400.0
2009-03-30 14:00:00,14.25,14.25,14.22,14.25,9200.0,9.921,9.921,9.9002,9.921,9200.0
2009-03-30 14:05:00,14.25,14.3,14.22,14.24,20400.0,9.921,9.9559,9.9002,9.9141,20400.0
2009-03-30 14:10:00,14.23,14.27,14.22,14.23,49700.0,9.9071,9.935,9.9002,9.9071,49700.0
2009-03-30 14:15:00,14.23,14.23,14.22,14.23,14800.0,9.9071,9.9071,9.9002,9.9071,14800.0
2009-03-30 14:20:00,14.23,14.23,14.18,14.2,31800.0,9.9071,9.9071,9.8723,9.8862,31800.0
2009-03-30 14:25:00,14.2,14.2,14.12,14.13,29400.0,9.8862,9.8862,9.8305,9.8375,29400.0
2009-03-30 14:30:00,14.12,14.14,14.12,14.13,26100.0,9.8305,9.8445,9.8305,9.8375,26100.0
2009-03-30 14:35:00,14.13,14.15,14.12,14.15,10900.0,9.8375,9.8514,9.8305,9.8514,10900.0
2009-03-30 14:40:00,14.14,14.14,14.07,14.1,47400.0,9.8445,9.8445,9.7957,9.8166,47400.0
2009-03-30 14:45:00,14.1,14.12,14.09,14.09,30600.0,9.8166,9.8305,9.8096,9.8096,30600.0
2009-03-30 14:50:00,14.09,14.1,14.07,14.08,43500.0,9.8096,9.8166,9.7957,9.8027,43500.0
2009-03-30 14:55:00,14.09,14.09,14.05,14.05,44300.0,9.8096,9.8096,9.7818,9.7818,44300.0
2009-03-30 15:00:00,14.05,14.05,13.99,14.05,70500.0,9.7818,9.7818,9.74,9.7818,70500.0
2009-03-30 15:05:00,14.05,14.13,13.99,14.12,56200.0,9.7818,9.8375,9.74,9.8305,56200.0
2009-03-30 15:10:00,14.13,14.19,14.12,14.17,34600.0,9.8375,9.8793,9.8305,9.8653,34600.0
2009-03-30 15:15:00,14.17,14.19,14.17,14.18,32900.0,9.8653,9.8793,9.8653,9.8723,32900.0
2009-03-30 15:20:00,14.18,14.24,14.17,14.22,49400.0,9.8723,9.9141,9.8653,9.9002,49400.0
2009-03-30 15:25:00,14.21,14.26,14.08,14.08,67400.0,9.8932,9.928,9.8027,9.8027,67400.0
2009-03-30 15:30:00,14.09,14.2,14.08,14.15,51100.0,9.8096,9.8862,9.8027,9.8514,51100.0
2009-03-30 15:35:00,14.15,14.23,14.14,14.14,61700.0,9.8514,9.9071,9.8445,9.8445,61700.0
2009-03-30 15:40:00,14.14,14.21,14.1,14.18,76900.0,9.8445,9.8932,9.8166,9.8723,76900.0
2009-03-30 15:45:00,14.21,14.21,14.16,14.18,46900.0,9.8932,9.8932,9.8584,9.8723,46900.0
2009-03-30 15:50:00,14.18,14.26,14.18,14.23,68500.0,9.8723,9.928,9.8723,9.9071,68500.0
2009-03-30 15:55:00,14.23,14.36,14.19,14.23,214200.0,9.9071,9.9976,9.8793,9.9071,214200.0
2009-03-31 09:30:00,14.36,14.62,14.32,14.37,18300.0,9.9976,10.1786,9.9698,10.0046,18300.0
2009-03-31 09:35:00,14.4,14.4,14.18,14.22,25200.0,10.0255,10.0255,9.8723,9.9002,25200.0
2009-03-31 09:40:00,14.22,14.22,14.0,14.02,39400.0,9.9002,9.9002,9.747,9.7609,39400.0
2009-03-31 09:45:00,14.02,14.07,14.0,14.06,23200.0,9.7609,9.7957,9.747,9.7888,23200.0
2009-03-31 09:50:00,14.06,14.07,14.03,14.06,13000.0,9.7888,9.7957,9.7679,9.7888,13000.0
2009-03-31 09:55:00,14.06,14.1,14.06,14.07,16000.0,9.7888,9.8166,9.7888,9.7957,16000.0
2009-03-31 10:00:00,14.08,14.09,14.03,14.03,38300.0,9.8027,9.8096,9.7679,9.7679,38300.0
2009-03-31 10:05:00,14.03,14.14,14.03,14.12,22400.0,9.7679,9.8445,9.7679,9.8305,22400.0
2009-03-31 10:10:00,14.11,14.13,14.05,14.07,17200.0,9.8236,9.8375,9.7818,9.7957,17200.0
2009-03-31 10:15:00,14.07,14.19,14.07,14.19,14200.0,9.7957,9.8793,9.7957,9.8793,14200.0
2009-03-31 10:20:00,14.15,14.22,14.11,14.11,21800.0,9.8514,9.9002,9.8236,9.8236,21800.0
2009-03-31 10:25:00,14.12,14.2,14.11,14.18,20400.0,9.8305,9.8862,9.8236,9.8723,20400.0
2009-03-31 10:30:00,14.21,14.28,14.19,14.25,21400.0,9.8932,9.9419,9.8793,9.921,21400.0
2009-03-31 10:35:00,14.25,14.33,14.24,14.25,59000.0,9.921,9.9767,9.9141,9.921,59000.0
2009-03-31 10:40:00,14.24,14.27,14.2,14.23,9400.0,9.9141,9.935,9.8862,9.9071,9400.0
2009-03-31 10:45:00,14.23,14.3,14.23,14.28,16200.0,9.9071,9.9559,9.9071,9.9419,16200.0
2009-03-31 10:50:00,14.27,14.27,14.16,14.19,6400.0,9.935,9.935,9.8584,9.8793,6400.0
2009-03-31 10:55:00,14.17,14.19,14.14,14.19,5800.0,9.8653,9.8793,9.8445,9.8793,5800.0
2009-03-31 11:00:00,14.19,14.27,14.19,14.26,7400.0,9.8793,9.935,9.8793,9.928,7400.0
2009-03-31 11:05:00,14.27,14.34,14.27,14.33,8700.0,9.935,9.9837,9.935,9.9767,8700.0
2009-03-31 11:10:00,14.35,14.35,14.31,14.32,5900.0,9.9907,9.9907,9.9628,9.9698,5900.0
2009-03-31 11:15:00,14.31,14.32,14.27,14.31,12700.0,9.9628,9.9698,9.935,9.9628,12700.0
2009-03-31 11:20:00,14.31,14.33,14.26,14.28,7200.0,9.9628,9.9767,9.928,9.9419,7200.0
2009-03-31 11:25:00,14.27,14.31,14.22,14.22,16200.0,9.935,9.9628,9.9002,9.9002,16200.0
2009-03-31 11:30:00,14.23,14.23,14.14,14.14,16500.0,9.9071,9.9071,9.8445,9.8445,16500.0
2009-03-31 11:35:00,14.15,14.15,14.07,14.07,32300.0,9.8514,9.8514,9.7957,9.7957,32300.0
2009-03-31 11:40:00,14.07,14.12,14.06,14.09,20400.0,9.7957,9.8305,9.7888,9.8096,20400.0
2009-03-31 11:45:00,14.1,14.15,14.07,14.15,40100.0,9.8166,9.8514,9.7957,9.8514,40100.0
2009-03-31 11:50:00,14.15,14.17,14.12,14.16,10700.0,9.8514,9.8653,9.8305,9.8584,10700.0
2009-03-31 11:55:00,14.16,14.16,14.11,14.11,10300.0,9.8584,9.8584,9.8236,9.8236,10300.0
2009-03-31 12:00:00,14.12,14.16,14.08,14.09,31200.0,9.8305,9.8584,9.8027,9.8096,31200.0
2009-03-31 12:05:00,14.08,14.09,14.06,14.06,17400.0,9.8027,9.8096,9.7888,9.7888,17400.0
2009-03-31 12:10:00,14.05,14.16,14.05,14.15,5900.0,9.7818,9.8584,9.7818,9.8514,5900.0
2009-03-31 12:15:00,14.16,14.18,14.14,14.16,7500.0,9.8584,9.8723,9.8445,9.8584,7500.0
2009-03-31 12:20:00,14.16,14.21,14.11,14.2,21500.0,9.8584,9.8932,9.8236,9.8862,21500.0
2009-03-31 12:25:00,14.2,14.23,14.14,14.2,116900.0,9.8862,9.9071,9.8445,9.8862,116900.0
2009-03-31 12:30:00,14.21,14.27,14.2,14.27,8500.0,9.8932,9.935,9.8862,9.935,8500.0
2009-03-31 12:35:00,14.26,14.29,14.24,14.28,10500.0,9.928,9.9489,9.9141,9.9419,10500.0
2009-03-31 12:40:00,14.28,14.3,14.26,14.3,15200.0,9.9419,9.9559,9.928,9.9559,15200.0
2009-03-31 12:45:00,14.28,14.37,14.28,14.37,10100.0,9.9419,10.0046,9.9419,10.0046,10100.0
2009-03-31 12:50:00,14.36,14.39,14.34,14.36,57600.0,9.9976,10.0185,9.9837,9.9976,57600.0
2009-03-31 12:55:00,14.35,14.36,14.29,14.3,17400.0,9.9907,9.9976,9.9489,9.9559,17400.0
2009-03-31 13:00:00,14.31,14.38,14.29,14.36,22000.0,9.9628,10.0115,9.9489,9.9976,22000.0
2009-03-31 13:05:00,14.37,14.43,14.35,14.42,27200.0,10.0046,10.0464,9.9907,10.0394,27200.0
2009-03-31 13:10:00,14.41,14.47,14.41,14.45,8200.0,10.0324,10.0742,10.0324,10.0603,8200.0
2009-03-31 13:15:00,14.44,14.45,14.38,14.38,11200.0,10.0533,10.0603,10.0115,10.0115,11200.0
2009-03-31 13:20:00,14.37,14.45,14.37,14.38,18100.0,10.0046,10.0603,10.0046,10.0115,18100.0
2009-03-31 13:25:00,14.37,14.39,14.37,14.39,7300.0,10.0046,10.0185,10.0046,10.0185,7300.0
2009-03-31 13:30:00,14.39,14.49,14.38,14.46,17700.0,10.0185,10.0881,10.0115,10.0672,17700.0
2009-03-31 13:35:00,14.47,14.5,14.44,14.46,25300.0,10.0742,10.0951,10.0533,10.0672,25300.0
2009-03-31 13:40:00,14.45,14.46,14.44,14.46,6400.0,10.0603,10.0672,10.0533,10.0672,6400.0
2009-03-31 13:45:00,14.45,14.48,14.44,14.45,18500.0,10.0603,10.0812,10.0533,10.0603,18500.0
2009-03-31 13:50:00,14.45,14.47,14.43,14.44,18300.0,10.0603,10.0742,10.0464,10.0533,18300.0
2009-03-31 13:55:00,14.43,14.47,14.41,14.46,47100.0,10.0464,10.0742,10.0324,10.0672,47100.0
2009-03-31 14:00:00,14.46,14.48,14.41,14.46,41500.0,10.0672,10.0812,10.0324,10.0672,41500.0
2009-03-31 14:05:00,14.46,14.52,14.42,14.5,46100.0,10.0672,10.109,10.0394,10.0951,46100.0
2009-03-31 14:10:00,14.5,14.54,14.46,14.54,30900.0,10.0951,10.1229,10.0672,10.1229,30900.0
2009-03-31 14:15:00,14.54,14.55,14.46,14.55,30200.0,10.1229,10.1299,10.0672,10.1299,30200.0
2009-03-31 14:20:00,14.54,14.56,14.46,14.52,23000.0,10.1229,10.1369,10.0672,10.109,23000.0
2009-03-31 14:25:00,14.52,14.53,14.47,14.49,23900.0,10.109,10.116,10.0742,10.0881,23900.0
2009-03-31 14:30:00,14.5,14.56,14.5,14.56,16300.0,10.0951,10.1369,10.0951,10.1369,16300.0
2009-03-31 14:35:00,14.55,14.57,14.54,14.56,77600.0,10.1299,10.1438,10.1229,10.1369,77600.0
2009-03-31 14:40:00,14.56,14.68,14.56,14.68,25000.0,10.1369,10.2204,10.1369,10.2204,25000.0
2009-03-31 14:45:00,14.68,14.72,14.62,14.65,45000.0,10.2204,10.2483,10.1786,10.1995,45000.0
2009-03-31 14:50:00,14.65,14.66,14.62,14.62,25200.0,10.1995,10.2065,10.1786,10.1786,25200.0
2009-03-31 14:55:00,14.62,14.63,14.51,14.51,38100.0,10.1786,10.1856,10.1021,10.1021,38100.0
2009-03-31 15:00:00,14.51,14.52,14.44,14.46,47200.0,10.1021,10.109,10.0533,10.0672,47200.0
2009-03-31 15:05:00,14.46,14.49,14.42,14.43,37400.0,10.0672,10.0881,10.0394,10.0464,37400.0
2009-03-31 15:10:00,14.42,14.43,14.33,14.35,44700.0,10.0394,10.0464,9.9767,9.9907,44700.0
2009-03-31 15:15:00,14.35,14.38,14.3,14.37,64800.0,9.9907,10.0115,9.9559,10.0046,64800.0
2009-03-31 15:20:00,14.37,14.4,14.31,14.4,71500.0,10.0046,10.0255,9.9628,10.0255,71500.0
2009-03-31 15:25:00,14.42,14.47,14.4,14.44,35000.0,10.0394,10.0742,10.0255,10.0533,35000.0
2009-03-31 15:30:00,14.44,14.45,14.27,14.3,57500.0,10.0533,10.0603,9.935,9.9559,57500.0
2009-03-31 15:35:00,14.3,14.31,14.2,14.31,80200.0,9.9559,9.9628,9.8862,9.9628,80200.0
2009-03-31 15:40:00,14.3,14.38,14.28,14.28,56400.0,9.9559,10.0115,9.9419,9.9419,56400.0
2009-03-31 15:45:00,14.28,14.28,14.2,14.2,77900.0,9.9419,9.9419,9.8862,9.8862,77900.0
2009-03-31 15:50:00,14.21,14.33,14.21,14.31,97000.0,9.8932,9.9767,9.8932,9.9628,97000.0
2009-03-31 15:55:00,14.3,14.36,14.23,14.23,123200.0,9.9559,9.9976,9.9071,9.9071,123200.0
2009-04-01 09:30:00,13.44,13.99,13.44,13.93,22900.0,9.3571,9.74,9.3571,9.6983,22900.0
2009-04-01 09:35:00,13.94,14.13,13.93,14.0,20000.0,9.7052,9.8375,9.6983,9.747,20000.0
2009-04-01 09:40:00,14.0,14.05,13.99,14.0,20600.0,9.747,9.7818,9.74,9.747,20600.0
2009-04-01 09:45:00,14.01,14.06,13.99,14.05,22700.0,9.754,9.7888,9.74,9.7818,22700.0
2009-04-01 09:50:00,14.05,14.1,14.04,14.09,35200.0,9.7818,9.8166,9.7748,9.8096,35200.0
2009-04-01 09:55:00,14.09,14.21,14.09,14.13,24700.0,9.8096,9.8932,9.8096,9.8375,24700.0
2009-04-01 10:00:00,14.14,14.2,14.09,14.11,37200.0,9.8445,9.8862,9.8096,9.8236,37200.0
2009-04-01 10:05:00,14.1,14.19,14.07,14.19,30600.0,9.8166,9.8793,9.7957,9.8793,30600.0
2009-04-01 10:10:00,14.18,14.4,14.18,14.4,21000.0,9.8723,10.0255,9.8723,10.0255,21000.0
2009-04-01 10:15:00,14.4,14.42,14.32,14.39,60300.0,10.0255,10.0394,9.9698,10.0185,60300.0
2009-04-01 10:20:00,14.38,14.53,14.33,14.48,20600.0,10.0115,10.116,9.9767,10.0812,20600.0
2009-04-01 10:25:00,14.49,14.5,14.39,14.41,29400.0,10.0881,10.0951,10.0185,10.0324,29400.0
2009-04-01 10:30:00,14.43,14.43,14.31,14.36,15100.0,10.0464,10.0464,9.9628,9.9976,15100.0
2009-04-01 10:35:00,14.36,14.46,14.36,14.44,40300.0,9.9976,10.0672,9.9976,10.0533,40300.0
2009-04-01 10:40:00,14.44,14.59,14.43,14.59,43400.0,10.0533,10.1578,10.0464,10.1578,43400.0
2009-04-01 10:45:00,14.59,14.61,14.54,14.59,20100.0,10.1578,10.1717,10.1229,10.1578,20100.0
2009-04-01 10:50:00,14.58,14.66,14.58,14.63,8600.0,10.1508,10.2065,10.1508,10.1856,8600.0
2009-04-01 10:55:00,14.63,14.78,14.63,14.7,42300.0,10.1856,10.29,10.1856,10.2343,42300.0
2009-04-01 11:00:00,14.7,14.71,14.67,14.68,19000.0,10.2343,10.2413,10.2135,10.2204,19000.0
2009-04-01 11:05:00,14.68,14.75,14.64,14.75,23900.0,10.2204,10.2691,10.1926,10.2691,23900.0
2009-04-01 11:10:00,14.75,14.76,14.63,14.65,13800.0,10.2691,10.2761,10.1856,10.1995,13800.0
2009-04-01 11:15:00,14.64,14.66,14.57,14.63,32500.0,10.1926,10.2065,10.1438,10.1856,32500.0
2009-04-01 11:20:00,14.62,14.67,14.57,14.61,10400.0,10.1786,10.2135,10.1438,10.1717,10400.0
2009-04-01 11:25:00,14.61,14.68,14.6,14.68,11600.0,10.1717,10.2204,10.1647,10.2204,11600.0
2009-04-01 11:30:00,14.69,14.71,14.64,14.64,16000.0,10.2274,10.2413,10.1926,10.1926,16000.0
2009-04-01 11:35:00,14.64,14.67,14.63,14.66,7600.0,10.1926,10.2135,10.1856,10.2065,7600.0
2009-04-01 11:40:00,14.69,14.7,14.64,14.66,12200.0,10.2274,10.2343,10.1926,10.2065,12200.0
2009-04-01 11:45:00,14.65,14.65,14.58,14.59,4500.0,10.1995,10.1995,10.1508,10.1578,4500.0
2009-04-01 11:50:00,14.58,14.6,14.58,14.6,3900.0,10.1508,10.1647,10.1508,10.1647,3900.0
2009-04-01 11:55:00,14.6,14.73,14.6,14.72,8500.0,10.1647,10.2552,10.1647,10.2483,8500.0
2009-04-01 12:00:00,14.74,14.74,14.66,14.67,16500.0,10.2622,10.2622,10.2065,10.2135,16500.0
2009-04-01 12:05:00,14.67,14.74,14.65,14.74,12000.0,10.2135,10.2622,10.1995,10.2622,12000.0
2009-04-01 12:10:00,14.74,14.79,14.74,14.76,13900.0,10.2622,10.297,10.2622,10.2761,13900.0
2009-04-01 12:15:00,14.78,14.8,14.74,14.75,24300.0,10.29,10.304,10.2622,10.2691,24300.0
2009-04-01 12:20:00,14.75,14.77,14.68,14.7,25600.0,10.2691,10.2831,10.2204,10.2343,25600.0
2009-04-01 12:25:00,14.7,14.78,14.7,14.76,11300.0,10.2343,10.29,10.2343,10.2761,11300.0
2009-04-01 12:30:00,14.76,14.77,14.72,14.72,8300.0,10.2761,10.2831,10.2483,10.2483,8300.0
2009-04-01 12:35:00,14.71,14.71,14.64,14.64,4700.0,10.2413,10.2413,10.1926,10.1926,4700.0
2009-04-01 12:40:00,14.64,14.68,14.62,14.64,9400.0,10.1926,10.2204,10.1786,10.1926,9400.0
2009-04-01 12:45:00,14.65,14.69,14.65,14.66,8500.0,10.1995,10.2274,10.1995,10.2065,8500.0
2009-04-01 12:50:00,14.66,14.66,14.59,14.62,6800.0,10.2065,10.2065,10.1578,10.1786,6800.0
2009-04-01 12:55:00,14.62,14.62,14.52,14.54,5800.0,10.1786,10.1786,10.109,10.1229,5800.0
2009-04-01 13:00:00,14.55,14.66,14.55,14.66,8900.0,10.1299,10.2065,10.1299,10.2065,8900.0
2009-04-01 13:05:00,14.65,14.65,14.56,14.56,11400.0,10.1995,10.1995,10.1369,10.1369,11400.0
2009-04-01 13:10:00,14.57,14.62,14.52,14.59,7700.0,10.1438,10.1786,10.109,10.1578,7700.0
2009-04-01 13:15:00,14.59,14.61,14.57,14.57,6900.0,10.1578,10.1717,10.1438,10.1438,6900.0
2009-04-01 13:20:00,14.57,14.63,14.57,14.62,5500.0,10.1438,10.1856,10.1438,10.1786,5500.0
2009-04-01 13:25:00,14.63,14.65,14.62,14.65,2900.0,10.1856,10.1995,10.1786,10.1995,2900.0
2009-04-01 13:30:00,14.64,14.64,14.58,14.58,11000.0,10.1926,10.1926,10.1508,10.1508,11000.0
2009-04-01 13:35:00,14.59,14.74,14.59,14.74,9200.0,10.1578,10.2622,10.1578,10.2622,9200.0
2009-04-01 13:40:00,14.75,14.78,14.72,14.78,13700.0,10.2691,10.29,10.2483,10.29,13700.0
2009-04-01 13:45:00,14.77,14.78,14.72,14.72,8300.0,10.2831,10.29,10.2483,10.2483,8300.0
2009-04-01 13:50:00,14.72,14.8,14.72,14.8,7500.0,10.2483,10.304,10.2483,10.304,7500.0
2009-04-01 13:55:00,14.79,14.8,14.73,14.73,10600.0,10.297,10.304,10.2552,10.2552,10600.0
2009-04-01 14:00:00,14.72,14.78,14.71,14.78,12000.0,10.2483,10.29,10.2413,10.29,12000.0
2009-04-01 14:05:00,14.78,14.78,14.75,14.76,17200.0,10.29,10.29,10.2691,10.2761,17200.0
2009-04-01 14:10:00,14.77,14.78,14.76,14.78,11600.0,10.2831,10.29,10.2761,10.29,11600.0
2009-04-01 14:15:00,14.78,14.81,14.77,14.81,6600.0,10.29,10.3109,10.2831,10.3109,6600.0
2009-04-01 14:20:00,14.81,14.9,14.8,14.84,48600.0,10.3109,10.3736,10.304,10.3318,48600.0
2009-04-01 14:25:00,14.85,14.88,14.85,14.87,10700.0,10.3388,10.3597,10.3388,10.3527,10700.0
2009-04-01 14:30:00,14.88,14.9,14.87,14.89,60100.0,10.3597,10.3736,10.3527,10.3666,60100.0
2009-04-01 14:35:00,14.89,14.89,14.87,14.87,31100.0,10.3666,10.3666,10.3527,10.3527,31100.0
2009-04-01 14:40:00,14.87,14.88,14.8,14.8,22700.0,10.3527,10.3597,10.304,10.304,22700.0
2009-04-01 14:45:00,14.8,14.81,14.78,14.79,9900.0,10.304,10.3109,10.29,10.297,9900.0
2009-04-01 14:50:00,14.79,14.86,14.79,14.86,17800.0,10.297,10.3457,10.297,10.3457,17800.0
2009-04-01 14:55:00,14.86,14.88,14.83,14.84,23800.0,10.3457,10.3597,10.3248,10.3318,23800.0
2009-04-01 15:00:00,14.84,14.84,14.69,14.69,38600.0,10.3318,10.3318,10.2274,10.2274,38600.0
2009-04-01 15:05:00,14.7,14.78,14.69,14.72,24000.0,10.2343,10.29,10.2274,10.2483,24000.0
2009-04-01 15:10:00,14.71,14.72,14.66,14.68,22900.0,10.2413,10.2483,10.2065,10.2204,22900.0
2009-04-01 15:15:00,14.68,14.74,14.62,14.72,23400.0,10.2204,10.2622,10.1786,10.2483,23400.0
2009-04-01 15:20:00,14.73,14.74,14.69,14.7,23100.0,10.2552,10.2622,10.2274,10.2343,23100.0
2009-04-01 15:25:00,14.71,14.78,14.71,14.76,19100.0,10.2413,10.29,10.2413,10.2761,19100.0
2009-04-01 15:30:00,14.77,14.86,14.75,14.86,41900.0,10.2831,10.3457,10.2691,10.3457,41900.0
2009-04-01 15:35:00,14.86,14.93,14.84,14.91,67000.0,10.3457,10.3945,10.3318,10.3805,67000.0
2009-04-01 15:40:00,14.91,14.95,14.88,14.9,61600.0,10.3805,10.4084,10.3597,10.3736,61600.0
2009-04-01 15:45:00,14.91,14.94,14.87,14.9,51200.0,10.3805,10.4014,10.3527,10.3736,51200.0
2009-04-01 15:50:00,14.89,14.95,14.87,14.9,92300.0,10.3666,10.4084,10.3527,10.3736,92300.0
2009-04-01 15:55:00,14.89,14.96,14.86,14.91,155300.0,10.3666,10.4154,10.3457,10.3805,155300.0
2009-04-02 09:30:00,15.27,15.45,15.2,15.33,52000.0,10.6312,10.7565,10.5824,10.673,52000.0
2009-04-02 09:35:00,15.32,15.39,15.21,15.27,24600.0,10.666,10.7147,10.5894,10.6312,24600.0
2009-04-02 09:40:00,15.28,15.33,15.2,15.29,37600.0,10.6381,10.673,10.5824,10.6451,37600.0
2009-04-02 09:45:00,15.33,15.39,15.26,15.28,19700.0,10.673,10.7147,10.6242,10.6381,19700.0
2009-04-02 09:50:00,15.28,15.36,15.23,15.35,29400.0,10.6381,10.6938,10.6033,10.6869,29400.0
2009-04-02 09:55:00,15.36,15.49,15.31,15.49,35900.0,10.6938,10.7843,10.659,10.7843,35900.0
2009-04-02 10:00:00,15.49,15.6,15.4,15.44,44900.0,10.7843,10.8609,10.7217,10.7495,44900.0
2009-04-02 10:05:00,15.43,15.51,15.4,15.45,24200.0,10.7426,10.7983,10.7217,10.7565,24200.0
2009-04-02 10:10:00,15.45,15.5,15.42,15.48,20600.0,10.7565,10.7913,10.7356,10.7774,20600.0
2009-04-02 10:15:00,15.47,15.65,15.46,15.63,32300.0,10.7704,10.8957,10.7635,10.8818,32300.0
2009-04-02 10:20:00,15.62,15.63,15.5,15.57,29900.0,10.8749,10.8818,10.7913,10.84,29900.0
2009-04-02 10:25:00,15.57,15.6,15.47,15.51,31000.0,10.84,10.8609,10.7704,10.7983,31000.0
2009-04-02 10:30:00,15.5,15.53,15.44,15.5,31100.0,10.7913,10.8122,10.7495,10.7913,31100.0
2009-04-02 10:35:00,15.5,15.6,15.42,15.57,29300.0,10.7913,10.8609,10.7356,10.84,29300.0
2009-04-02 10:40:00,15.57,15.71,15.54,15.69,28300.0,10.84,10.9375,10.8192,10.9236,28300.0
2009-04-02 10:45:00,15.68,15.76,15.68,15.74,45800.0,10.9166,10.9723,10.9166,10.9584,45800.0
2009-04-02 10:50:00,15.74,15.84,15.71,15.82,57300.0,10.9584,11.028,10.9375,11.0141,57300.0
2009-04-02 10:55:00,15.82,15.9,15.76,15.88,47900.0,11.0141,11.0698,10.9723,11.0559,47900.0
2009-04-02 11:00:00,15.88,16.05,15.88,16.02,70000.0,11.0559,11.1742,11.0559,11.1533,70000.0
2009-04-02 11:05:00,16.01,16.06,15.92,15.94,32300.0,11.1464,11.1812,11.0837,11.0976,32300.0
2009-04-02 11:10:00,15.94,16.23,15.93,16.2,104700.0,11.0976,11.2995,11.0907,11.2787,104700.0
2009-04-02 11:15:00,16.19,16.22,16.12,16.21,17900.0,11.2717,11.2926,11.223,11.2856,17900.0
2009-04-02 11:20:00,16.21,16.21,16.1,16.11,29900.0,11.2856,11.2856,11.209,11.216,29900.0
2009-04-02 11:25:00,16.11,16.16,16.09,16.09,17700.0,11.216,11.2508,11.2021,11.2021,17700.0
2009-04-02 11:30:00,16.09,16.14,16.01,16.04,31600.0,11.2021,11.2369,11.1464,11.1673,31600.0
2009-04-02 11:35:00,16.03,16.13,15.99,16.09,29400.0,11.1603,11.2299,11.1325,11.2021,29400.0
2009-04-02 11:40:00,16.07,16.12,15.92,15.94,28700.0,11.1882,11.223,11.0837,11.0976,28700.0
2009-04-02 11:45:00,15.94,15.97,15.89,15.92,39300.0,11.0976,11.1185,11.0628,11.0837,39300.0
2009-04-02 11:50:00,15.91,15.92,15.84,15.89,27800.0,11.0768,11.0837,11.028,11.0628,27800.0
2009-04-02 11:55:00,15.9,16.06,15.89,16.03,28500.0,11.0698,11.1812,11.0628,11.1603,28500.0
2009-04-02 12:00:00,16.02,16.05,16.01,16.01,9100.0,11.1533,11.1742,11.1464,11.1464,9100.0
2009-04-02 12:05:00,16.01,16.01,15.96,15.99,14600.0,11.1464,11.1464,11.1116,11.1325,14600.0
2009-04-02 12:10:00,15.99,16.0,15.97,16.0,12300.0,11.1325,11.1394,11.1185,11.1394,12300.0
2009-04-02 12:15:00,16.0,16.0,15.96,15.98,14200.0,11.1394,11.1394,11.1116,11.1255,14200.0
2009-04-02 12:20:00,15.98,16.0,15.97,15.99,23800.0,11.1255,11.1394,11.1185,11.1325,23800.0
2009-04-02 12:25:00,16.0,16.01,15.96,15.98,34800.0,11.1394,11.1464,11.1116,11.1255,34800.0
2009-04-02 12:30:00,15.98,16.02,15.97,15.99,25700.0,11.1255,11.1533,11.1185,11.1325,25700.0
2009-04-02 12:35:00,15.99,16.03,15.95,16.0,20800.0,11.1325,11.1603,11.1046,11.1394,20800.0
2009-04-02 12:40:00,15.99,16.0,15.98,15.99,31000.0,11.1325,11.1394,11.1255,11.1325,31000.0
2009-04-02 12:45:00,16.0,16.0,15.96,15.99,8600.0,11.1394,11.1394,11.1116,11.1325,8600.0
2009-04-02 12:50:00,15.99,16.01,15.97,15.98,16600.0,11.1325,11.1464,11.1185,11.1255,16600.0
2009-04-02 12:55:00,15.97,15.97,15.9,15.9,20000.0,11.1185,11.1185,11.0698,11.0698,20000.0
2009-04-02 13:00:00,15.89,15.95,15.89,15.94,9400.0,11.0628,11.1046,11.0628,11.0976,9400.0
2009-04-02 13:05:00,15.94,15.94,15.88,15.93,26300.0,11.0976,11.0976,11.0559,11.0907,26300.0
2009-04-02 13:10:00,15.94,15.96,15.92,15.95,9000.0,11.0976,11.1116,11.0837,11.1046,9000.0
2009-04-02 13:15:00,15.94,15.99,15.93,15.97,13500.0,11.0976,11.1325,11.0907,11.1185,13500.0
2009-04-02 13:20:00,15.97,15.97,15.85,15.9,33700.0,11.1185,11.1185,11.035,11.0698,33700.0
2009-04-02 13:25:00,15.89,15.89,15.79,15.85,47900.0,11.0628,11.0628,10.9932,11.035,47900.0
2009-04-02 13:30:00,15.86,15.92,15.78,15.89,16500.0,11.0419,11.0837,10.9862,11.0628,16500.0
2009-04-02 13:35:00,15.9,15.94,15.84,15.86,9900.0,11.0698,11.0976,11.028,11.0419,9900.0
2009-04-02 13:40:00,15.86,15.88,15.8,15.8,18100.0,11.0419,11.0559,11.0002,11.0002,18100.0
2009-04-02 13:45:00,15.82,15.94,15.82,15.9,18900.0,11.0141,11.0976,11.0141,11.0698,18900.0
2009-04-02 13:50:00,15.9,15.91,15.89,15.89,23300.0,11.0698,11.0768,11.0628,11.0628,23300.0
2009-04-02 13:55:00,15.88,15.89,15.77,15.79,24700.0,11.0559,11.0628,10.9793,10.9932,24700.0
2009-04-02 14:00:00,15.79,15.83,15.79,15.82,8200.0,10.9932,11.0211,10.9932,11.0141,8200.0
2009-04-02 14:05:00,15.83,15.87,15.74,15.77,22300.0,11.0211,11.0489,10.9584,10.9793,22300.0
2009-04-02 14:10:00,15.77,15.83,15.76,15.77,16200.0,10.9793,11.0211,10.9723,10.9793,16200.0
2009-04-02 14:15:00,15.77,15.78,15.7,15.75,24100.0,10.9793,10.9862,10.9306,10.9654,24100.0
2009-04-02 14:20:00,15.75,15.78,15.73,15.74,11800.0,10.9654,10.9862,10.9514,10.9584,11800.0
2009-04-02 14:25:00,15.73,15.86,15.72,15.84,12400.0,10.9514,11.0419,10.9445,11.028,12400.0
2009-04-02 14:30:00,15.82,15.87,15.82,15.84,12100.0,11.0141,11.0489,11.0141,11.028,12100.0
2009-04-02 14:35:00,15.84,15.9,15.83,15.88,16100.0,11.028,11.0698,11.0211,11.0559,16100.0
2009-04-02 14:40:00,15.88,15.99,15.88,15.95,51900.0,11.0559,11.1325,11.0559,11.1046,51900.0
2009-04-02 14:45:00,15.94,15.98,15.93,15.96,24900.0,11.0976,11.1255,11.0907,11.1116,24900.0
2009-04-02 14:50:00,15.96,15.96,15.83,15.83,25800.0,11.1116,11.1116,11.0211,11.0211,25800.0
2009-04-02 14:55:00,15.84,15.88,15.83,15.86,16200.0,11.028,11.0559,11.0211,11.0419,16200.0
2009-04-02 15:00:00,15.86,15.9,15.8,15.85,22900.0,11.0419,11.0698,11.0002,11.035,22900.0
2009-04-02 15:05:00,15.83,15.83,15.74,15.79,41000.0,11.0211,11.0211,10.9584,10.9932,41000.0
2009-04-02 15:10:00,15.79,15.82,15.73,15.77,34000.0,10.9932,11.0141,10.9514,10.9793,34000.0
2009-04-02 15:15:00,15.78,15.83,15.7,15.72,41100.0,10.9862,11.0211,10.9306,10.9445,41100.0
2009-04-02 15:20:00,15.72,15.81,15.71,15.79,47100.0,10.9445,11.0071,10.9375,10.9932,47100.0
2009-04-02 15:25:00,15.79,15.81,15.71,15.74,31100.0,10.9932,11.0071,10.9375,10.9584,31100.0
2009-04-02 15:30:00,15.74,15.8,15.73,15.73,32100.0,10.9584,11.0002,10.9514,10.9514,32100.0
2009-04-02 15:35:00,15.74,15.79,15.68,15.71,54200.0,10.9584,10.9932,10.9166,10.9375,54200.0
2009-04-02 15:40:00,15.71,15.81,15.7,15.7,41500.0,10.9375,11.0071,10.9306,10.9306,41500.0
2009-04-02 15:45:00,15.7,15.75,15.64,15.72,46800.0,10.9306,10.9654,10.8888,10.9445,46800.0
2009-04-02 15:50:00,15.71,15.76,15.68,15.72,72800.0,10.9375,10.9723,10.9166,10.9445,72800.0
2009-04-02 15:55:00,15.72,15.79,15.69,15.73,145900.0,10.9445,10.9932,10.9236,10.9514,145900.0
2009-04-03 09:30:00,15.76,15.76,15.51,15.54,15100.0,10.9723,10.9723,10.7983,10.8192,15100.0
2009-04-03 09:35:00,15.61,15.83,15.46,15.46,34700.0,10.8679,11.0211,10.7635,10.7635,34700.0
2009-04-03 09:40:00,15.48,15.69,15.48,15.67,16800.0,10.7774,10.9236,10.7774,10.9097,16800.0
2009-04-03 09:45:00,15.63,15.67,15.47,15.51,16700.0,10.8818,10.9097,10.7704,10.7983,16700.0
2009-04-03 09:50:00,15.48,15.68,15.47,15.66,27000.0,10.7774,10.9166,10.7704,10.9027,27000.0
2009-04-03 09:55:00,15.67,15.73,15.62,15.62,10800.0,10.9097,10.9514,10.8749,10.8749,10800.0
2009-04-03 10:00:00,15.61,15.62,15.47,15.47,21900.0,10.8679,10.8749,10.7704,10.7704,21900.0
2009-04-03 10:05:00,15.47,15.52,15.39,15.51,12200.0,10.7704,10.8052,10.7147,10.7983,12200.0
2009-04-03 10:10:00,15.5,15.56,15.46,15.46,7000.0,10.7913,10.8331,10.7635,10.7635,7000.0
2009-04-03 10:15:00,15.46,15.52,15.41,15.46,10900.0,10.7635,10.8052,10.7286,10.7635,10900.0
2009-04-03 10:20:00,15.48,15.51,15.42,15.45,16700.0,10.7774,10.7983,10.7356,10.7565,16700.0
2009-04-03 10:25:00,15.46,15.54,15.46,15.52,5000.0,10.7635,10.8192,10.7635,10.8052,5000.0
2009-04-03 10:30:00,15.52,15.59,15.5,15.51,10500.0,10.8052,10.854,10.7913,10.7983,10500.0
2009-04-03 10:35:00,15.51,15.56,15.49,15.56,56600.0,10.7983,10.8331,10.7843,10.8331,56600.0
2009-04-03 10:40:00,15.56,15.67,15.56,15.58,9400.0,10.8331,10.9097,10.8331,10.847,9400.0
2009-04-03 10:45:00,15.59,15.64,15.58,15.64,7600.0,10.854,10.8888,10.847,10.8888,7600.0
2009-04-03 10:50:00,15.63,15.74,15.62,15.74,8800.0,10.8818,10.9584,10.8749,10.9584,8800.0
2009-04-03 10:55:00,15.69,15.79,15.68,15.75,24800.0,10.9236,10.9932,10.9166,10.9654,24800.0
2009-04-03 11:00:00,15.75,15.86,15.71,15.8,15800.0,10.9654,11.0419,10.9375,11.0002,15800.0
2009-04-03 11:05:00,15.8,15.86,15.71,15.86,19400.0,11.0002,11.0419,10.9375,11.0419,19400.0
2009-04-03 11:10:00,15.85,15.85,15.75,15.78,13100.0,11.035,11.035,10.9654,10.9862,13100.0
2009-04-03 11:15:00,15.79,15.79,15.72,15.79,7100.0,10.9932,10.9932,10.9445,10.9932,7100.0
2009-04-03 11:20:00,15.78,15.82,15.7,15.71,27900.0,10.9862,11.0141,10.9306,10.9375,27900.0
2009-04-03 11:25:00,15.73,15.82,15.71,15.8,8700.0,10.9514,11.0141,10.9375,11.0002,8700.0
2009-04-03 11:30:00,15.81,15.81,15.76,15.8,5700.0,11.0071,11.0071,10.9723,11.0002,5700.0
2009-04-03 11:35:00,15.8,15.86,15.8,15.86,5000.0,11.0002,11.0419,11.0002,11.0419,5000.0
2009-04-03 11:40:00,15.86,15.89,15.82,15.84,46100.0,11.0419,11.0628,11.0141,11.028,46100.0
2009-04-03 11:45:00,15.86,15.87,15.79,15.81,16600.0,11.0419,11.0489,10.9932,11.0071,16600.0
2009-04-03 11:50:00,15.81,15.89,15.79,15.85,18200.0,11.0071,11.0628,10.9932,11.035,18200.0
2009-04-03 11:55:00,15.84,15.85,15.78,15.83,16200.0,11.028,11.035,10.9862,11.0211,16200.0
2009-04-03 12:00:00,15.83,15.94,15.81,15.9,11800.0,11.0211,11.0976,11.0071,11.0698,11800.0
2009-04-03 12:05:00,15.91,15.95,15.89,15.94,15800.0,11.0768,11.1046,11.0628,11.0976,15800.0
2009-04-03 12:10:00,15.93,16.0,15.93,16.0,15100.0,11.0907,11.1394,11.0907,11.1394,15100.0
2009-04-03 12:15:00,16.0,16.0,15.93,15.93,18700.0,11.1394,11.1394,11.0907,11.0907,18700.0
2009-04-03 12:20:00,15.94,16.01,15.9,15.98,46000.0,11.0976,11.1464,11.0698,11.1255,46000.0
2009-04-03 12:25:00,15.98,16.04,15.97,16.03,19400.0,11.1255,11.1673,11.1185,11.1603,19400.0
2009-04-03 12:30:00,16.02,16.02,15.96,15.99,17800.0,11.1533,11.1533,11.1116,11.1325,17800.0
2009-04-03 12:35:00,16.0,16.1,15.99,16.06,23700.0,11.1394,11.209,11.1325,11.1812,23700.0
2009-04-03 12:40:00,16.06,16.15,16.05,16.15,11100.0,11.1812,11.2438,11.1742,11.2438,11100.0
2009-04-03 12:45:00,16.16,16.19,16.07,16.07,15900.0,11.2508,11.2717,11.1882,11.1882,15900.0
2009-04-03 12:50:00,16.06,16.13,16.05,16.13,18100.0,11.1812,11.2299,11.1742,11.2299,18100.0
2009-04-03 12:55:00,16.13,16.15,16.09,16.14,9200.0,11.2299,11.2438,11.2021,11.2369,9200.0
2009-04-03 13:00:00,16.14,16.17,16.11,16.15,14500.0,11.2369,11.2578,11.216,11.2438,14500.0
2009-04-03 13:05:00,16.14,16.16,16.13,16.16,38300.0,11.2369,11.2508,11.2299,11.2508,38300.0
2009-04-03 13:10:00,16.15,16.22,16.14,16.22,15300.0,11.2438,11.2926,11.2369,11.2926,15300.0
2009-04-03 13:15:00,16.21,16.24,16.14,16.14,24200.0,11.2856,11.3065,11.2369,11.2369,24200.0
2009-04-03 13:20:00,16.15,16.16,16.12,16.13,13800.0,11.2438,11.2508,11.223,11.2299,13800.0
2009-04-03 13:25:00,16.13,16.25,16.12,16.24,13000.0,11.2299,11.3135,11.223,11.3065,13000.0
2009-04-03 13:30:00,16.24,16.25,16.2,16.22,13400.0,11.3065,11.3135,11.2787,11.2926,13400.0
2009-04-03 13:35:00,16.22,16.27,16.18,16.2,26600.0,11.2926,11.3274,11.2647,11.2787,26600.0
2009-04-03 13:40:00,16.19,16.24,16.17,16.19,20100.0,11.2717,11.3065,11.2578,11.2717,20100.0
2009-04-03 13:45:00,16.2,16.23,16.16,16.23,18000.0,11.2787,11.2995,11.2508,11.2995,18000.0
2009-04-03 13:50:00,16.22,16.3,16.22,16.3,19100.0,11.2926,11.3483,11.2926,11.3483,19100.0
2009-04-03 13:55:00,16.3,16.33,16.27,16.27,16600.0,11.3483,11.3692,11.3274,11.3274,16600.0
2009-04-03 14:00:00,16.28,16.28,16.25,16.25,12200.0,11.3344,11.3344,11.3135,11.3135,12200.0
2009-04-03 14:05:00,16.25,16.26,16.21,16.22,28400.0,11.3135,11.3204,11.2856,11.2926,28400.0
2009-04-03 14:10:00,16.22,16.29,16.21,16.28,29900.0,11.2926,11.3413,11.2856,11.3344,29900.0
2009-04-03 14:15:00,16.28,16.28,16.21,16.24,41000.0,11.3344,11.3344,11.2856,11.3065,41000.0
2009-04-03 14:20:00,16.25,16.31,16.25,16.29,21100.0,11.3135,11.3552,11.3135,11.3413,21100.0
2009-04-03 14:25:00,16.29,16.32,16.27,16.31,26600.0,11.3413,11.3622,11.3274,11.3552,26600.0
2009-04-03 14:30:00,16.31,16.36,16.3,16.33,27400.0,11.3552,11.3901,11.3483,11.3692,27400.0
2009-04-03 14:35:00,16.33,16.39,16.33,16.39,19100.0,11.3692,11.4109,11.3692,11.4109,19100.0
2009-04-03 14:40:00,16.38,16.39,16.38,16.38,20000.0,11.404,11.4109,11.404,11.404,20000.0
2009-04-03 14:45:00,16.39,16.43,16.33,16.38,62800.0,11.4109,11.4388,11.3692,11.404,62800.0
2009-04-03 14:50:00,16.38,16.5,16.38,16.44,107400.0,11.404,11.4875,11.404,11.4457,107400.0
2009-04-03 14:55:00,16.45,16.59,16.44,16.52,110700.0,11.4527,11.5502,11.4457,11.5014,110700.0
2009-04-03 15:00:00,16.53,16.6,16.45,16.46,120700.0,11.5084,11.5571,11.4527,11.4597,120700.0
2009-04-03 15:05:00,16.46,16.58,16.46,16.52,193600.0,11.4597,11.5432,11.4597,11.5014,193600.0
2009-04-03 15:10:00,16.52,16.6,16.46,16.46,101700.0,11.5014,11.5571,11.4597,11.4597,101700.0
2009-04-03 15:15:00,16.46,16.49,16.38,16.46,80300.0,11.4597,11.4806,11.404,11.4597,80300.0
2009-04-03 15:20:00,16.45,16.59,16.44,16.58,77200.0,11.4527,11.5502,11.4457,11.5432,77200.0
2009-04-03 15:25:00,16.57,16.6,16.46,16.54,54300.0,11.5363,11.5571,11.4597,11.5154,54300.0
2009-04-03 15:30:00,16.55,16.58,16.46,16.48,68600.0,11.5223,11.5432,11.4597,11.4736,68600.0
2009-04-03 15:35:00,16.48,16.54,16.45,16.48,74800.0,11.4736,11.5154,11.4527,11.4736,74800.0
2009-04-03 15:40:00,16.48,16.59,16.47,16.5,61100.0,11.4736,11.5502,11.4666,11.4875,61100.0
2009-04-03 15:45:00,16.5,16.59,16.48,16.5,62400.0,11.4875,11.5502,11.4736,11.4875,62400.0
2009-04-03 15:50:00,16.5,16.57,16.49,16.54,67400.0,11.4875,11.5363,11.4806,11.5154,67400.0
2009-04-03 15:55:00,16.54,16.62,16.5,16.61,110100.0,11.5154,11.5711,11.4875,11.5641,110100.0
2009-04-06 09:30:00,16.47,16.67,16.16,16.27,52900.0,11.4666,11.6059,11.2508,11.3274,52900.0
2009-04-06 09:35:00,16.29,16.45,16.09,16.2,31200.0,11.3413,11.4527,11.2021,11.2787,31200.0
2009-04-06 09:40:00,16.19,16.26,16.06,16.12,14600.0,11.2717,11.3204,11.1812,11.223,14600.0
2009-04-06 09:45:00,16.12,16.17,16.04,16.05,13800.0,11.223,11.2578,11.1673,11.1742,13800.0
2009-04-06 09:50:00,16.03,16.19,15.99,16.17,21600.0,11.1603,11.2717,11.1325,11.2578,21600.0
2009-04-06 09:55:00,16.18,16.32,16.17,16.27,20400.0,11.2647,11.3622,11.2578,11.3274,20400.0
2009-04-06 10:00:00,16.26,16.33,16.2,16.27,32800.0,11.3204,11.3692,11.2787,11.3274,32800.0
2009-04-06 10:05:00,16.28,16.37,16.25,16.36,24900.0,11.3344,11.397,11.3135,11.3901,24900.0
2009-04-06 10:10:00,16.36,16.38,16.19,16.22,26100.0,11.3901,11.404,11.2717,11.2926,26100.0
2009-04-06 10:15:00,16.2,16.23,16.12,16.12,72300.0,11.2787,11.2995,11.223,11.223,72300.0
2009-04-06 10:20:00,16.13,16.2,16.12,16.14,36000.0,11.2299,11.2787,11.223,11.2369,36000.0
2009-04-06 10:25:00,16.15,16.25,16.13,16.17,45200.0,11.2438,11.3135,11.2299,11.2578,45200.0
2009-04-06 10:30:00,16.17,16.28,16.16,16.2,49800.0,11.2578,11.3344,11.2508,11.2787,49800.0
2009-04-06 10:35:00,16.2,16.24,16.09,16.19,45800.0,11.2787,11.3065,11.2021,11.2717,45800.0
2009-04-06 10:40:00,16.19,16.2,16.13,16.17,26100.0,11.2717,11.2787,11.2299,11.2578,26100.0
2009-04-06 10:45:00,16.17,16.23,16.13,16.21,33300.0,11.2578,11.2995,11.2299,11.2856,33300.0
2009-04-06 10:50:00,16.2,16.24,16.16,16.18,16700.0,11.2787,11.3065,11.2508,11.2647,16700.0
2009-04-06 10:55:00,16.18,16.25,16.13,16.16,38300.0,11.2647,11.3135,11.2299,11.2508,38300.0
2009-04-06 11:00:00,16.15,16.21,16.14,16.19,28700.0,11.2438,11.2856,11.2369,11.2717,28700.0
2009-04-06 11:05:00,16.18,16.19,16.08,16.17,32300.0,11.2647,11.2717,11.1951,11.2578,32300.0
2009-04-06 11:10:00,16.17,16.19,16.13,16.16,29600.0,11.2578,11.2717,11.2299,11.2508,29600.0
2009-04-06 11:15:00,16.15,16.22,16.15,16.17,22300.0,11.2438,11.2926,11.2438,11.2578,22300.0
2009-04-06 11:20:00,16.17,16.18,16.15,16.16,22100.0,11.2578,11.2647,11.2438,11.2508,22100.0
2009-04-06 11:25:00,16.16,16.18,16.12,16.14,50500.0,11.2508,11.2647,11.223,11.2369,50500.0
2009-04-06 11:30:00,16.15,16.16,16.1,16.11,20600.0,11.2438,11.2508,11.209,11.216,20600.0
2009-04-06 11:35:00,16.1,16.12,15.99,16.01,18200.0,11.209,11.223,11.1325,11.1464,18200.0
2009-04-06 11:40:00,16.01,16.07,15.97,16.04,38600.0,11.1464,11.1882,11.1185,11.1673,38600.0
2009-04-06 11:45:00,16.04,16.05,16.0,16.03,12900.0,11.1673,11.1742,11.1394,11.1603,12900.0
2009-04-06 11:50:00,16.03,16.05,15.99,15.99,20100.0,11.1603,11.1742,11.1325,11.1325,20100.0
2009-04-06 11:55:00,15.99,16.01,15.93,15.97,16500.0,11.1325,11.1464,11.0907,11.1185,16500.0
2009-04-06 12:00:00,15.97,15.99,15.93,15.95,12300.0,11.1185,11.1325,11.0907,11.1046,12300.0
2009-04-06 12:05:00,15.95,15.95,15.91,15.92,14200.0,11.1046,11.1046,11.0768,11.0837,14200.0
2009-04-06 12:10:00,15.91,15.95,15.89,15.95,12900.0,11.0768,11.1046,11.0628,11.1046,12900.0
2009-04-06 12:15:00,15.96,15.98,15.89,15.89,11100.0,11.1116,11.1255,11.0628,11.0628,11100.0
2009-04-06 12:20:00,15.89,15.96,15.88,15.9,16000.0,11.0628,11.1116,11.0559,11.0698,16000.0
2009-04-06 12:25:00,15.9,15.99,15.89,15.99,21700.0,11.0698,11.1325,11.0628,11.1325,21700.0
2009-04-06 12:30:00,15.99,16.04,15.98,16.03,19100.0,11.1325,11.1673,11.1255,11.1603,19100.0
2009-04-06 12:35:00,16.03,16.04,15.99,15.99,14000.0,11.1603,11.1673,11.1325,11.1325,14000.0
2009-04-06 12:40:00,16.0,16.04,15.99,16.01,13300.0,11.1394,11.1673,11.1325,11.1464,13300.0
2009-04-06 12:45:00,16.01,16.14,16.01,16.11,23100.0,11.1464,11.2369,11.1464,11.216,23100.0
2009-04-06 12:50:00,16.11,16.17,16.08,16.17,8400.0,11.216,11.2578,11.1951,11.2578,8400.0
2009-04-06 12:55:00,16.17,16.2,16.15,16.17,12700.0,11.2578,11.2787,11.2438,11.2578,12700.0
2009-04-06 13:00:00,16.18,16.23,16.16,16.16,13800.0,11.2647,11.2995,11.2508,11.2508,13800.0
2009-04-06 13:05:00,16.17,16.2,16.17,16.2,11600.0,11.2578,11.2787,11.2578,11.2787,11600.0
2009-04-06 13:10:00,16.2,16.26,16.18,16.18,19500.0,11.2787,11.3204,11.2647,11.2647,19500.0
2009-04-06 13:15:00,16.19,16.22,16.09,16.1,14100.0,11.2717,11.2926,11.2021,11.209,14100.0
2009-04-06 13:20:00,16.09,16.15,16.07,16.1,7400.0,11.2021,11.2438,11.1882,11.209,7400.0
2009-04-06 13:25:00,16.1,16.1,16.03,16.04,12600.0,11.209,11.209,11.1603,11.1673,12600.0
2009-04-06 13:30:00,16.04,16.06,16.0,16.0,12500.0,11.1673,11.1812,11.1394,11.1394,12500.0
2009-04-06 13:35:00,16.01,16.01,16.0,16.0,8000.0,11.1464,11.1464,11.1394,11.1394,8000.0
2009-04-06 13:40:00,16.01,16.06,16.01,16.03,9200.0,11.1464,11.1812,11.1464,11.1603,9200.0
2009-04-06 13:45:00,16.03,16.14,16.03,16.1,14200.0,11.1603,11.2369,11.1603,11.209,14200.0
2009-04-06 13:50:00,16.1,16.12,16.07,16.1,14000.0,11.209,11.223,11.1882,11.209,14000.0
2009-04-06 13:55:00,16.1,16.11,16.08,16.11,15100.0,11.209,11.216,11.1951,11.216,15100.0
2009-04-06 14:00:00,16.11,16.11,16.07,16.1,26100.0,11.216,11.216,11.1882,11.209,26100.0
2009-04-06 14:05:00,16.1,16.12,16.08,16.1,18700.0,11.209,11.223,11.1951,11.209,18700.0
2009-04-06 14:10:00,16.11,16.12,16.06,16.08,21000.0,11.216,11.223,11.1812,11.1951,21000.0
2009-04-06 14:15:00,16.08,16.1,16.03,16.1,9300.0,11.1951,11.209,11.1603,11.209,9300.0
2009-04-06 14:20:00,16.09,16.1,16.05,16.09,6600.0,11.2021,11.209,11.1742,11.2021,6600.0
2009-04-06 14:25:00,16.1,16.16,16.08,16.14,9800.0,11.209,11.2508,11.1951,11.2369,9800.0
2009-04-06 14:30:00,16.14,16.14,16.02,16.12,24900.0,11.2369,11.2369,11.1533,11.223,24900.0
2009-04-06 14:35:00,16.13,16.13,16.07,16.11,14500.0,11.2299,11.2299,11.1882,11.216,14500.0
2009-04-06 14:40:00,16.11,16.11,16.06,16.11,15900.0,11.216,11.216,11.1812,11.216,15900.0
2009-04-06 14:45:00,16.1,16.15,16.08,16.15,20700.0,11.209,11.2438,11.1951,11.2438,20700.0
2009-04-06 14:50:00,16.15,16.31,16.15,16.26,18900.0,11.2438,11.3552,11.2438,11.3204,18900.0
2009-04-06 14:55:00,16.26,16.27,16.22,16.23,19800.0,11.3204,11.3274,11.2926,11.2995,19800.0
2009-04-06 15:00:00,16.22,16.22,16.15,16.17,15900.0,11.2926,11.2926,11.2438,11.2578,15900.0
2009-04-06 15:05:00,16.17,16.24,16.16,16.19,22200.0,11.2578,11.3065,11.2508,11.2717,22200.0
2009-04-06 15:10:00,16.18,16.24,16.17,16.21,26800.0,11.2647,11.3065,11.2578,11.2856,26800.0
2009-04-06 15:15:00,16.2,16.33,16.2,16.31,29600.0,11.2787,11.3692,11.2787,11.3552,29600.0
2009-04-06 15:20:00,16.3,16.3,16.23,16.25,24000.0,11.3483,11.3483,11.2995,11.3135,24000.0
2009-04-06 15:25:00,16.25,16.28,16.19,16.23,46800.0,11.3135,11.3344,11.2717,11.2995,46800.0
2009-04-06 15:30:00,16.22,16.28,16.2,16.23,24800.0,11.2926,11.3344,11.2787,11.2995,24800.0
2009-04-06 15:35:00,16.23,16.23,16.15,16.19,38700.0,11.2995,11.2995,11.2438,11.2717,38700.0
2009-04-06 15:40:00,16.19,16.24,16.18,16.23,49100.0,11.2717,11.3065,11.2647,11.2995,49100.0
2009-04-06 15:45:00,16.21,16.23,16.18,16.22,39700.0,11.2856,11.2995,11.2647,11.2926,39700.0
2009-04-06 15:50:00,16.22,16.32,16.21,16.31,51100.0,11.2926,11.3622,11.2856,11.3552,51100.0
2009-04-06 15:55:00,16.32,16.4,16.25,16.26,92500.0,11.3622,11.4179,11.3135,11.3204,92500.0
2009-04-07 09:30:00,15.93,16.02,15.8,15.84,21400.0,11.0907,11.1533,11.0002,11.028,21400.0
2009-04-07 09:35:00,15.85,15.85,15.57,15.59,16400.0,11.035,11.035,10.84,10.854,16400.0
2009-04-07 09:40:00,15.58,15.67,15.56,15.61,12800.0,10.847,10.9097,10.8331,10.8679,12800.0
2009-04-07 09:45:00,15.6,15.68,15.55,15.68,6200.0,10.8609,10.9166,10.8261,10.9166,6200.0
2009-04-07 09:50:00,15.68,15.8,15.67,15.77,18100.0,10.9166,11.0002,10.9097,10.9793,18100.0
2009-04-07 09:55:00,15.77,15.85,15.73,15.78,27300.0,10.9793,11.035,10.9514,10.9862,27300.0
2009-04-07 10:00:00,15.78,15.8,15.73,15.77,14600.0,10.9862,11.0002,10.9514,10.9793,14600.0
2009-04-07 10:05:00,15.76,15.76,15.65,15.67,12500.0,10.9723,10.9723,10.8957,10.9097,12500.0
2009-04-07 10:10:00,15.68,15.74,15.68,15.73,8200.0,10.9166,10.9584,10.9166,10.9514,8200.0
2009-04-07 10:15:00,15.73,15.8,15.73,15.78,26200.0,10.9514,11.0002,10.9514,10.9862,26200.0
2009-04-07 10:20:00,15.76,15.79,15.75,15.79,10800.0,10.9723,10.9932,10.9654,10.9932,10800.0
2009-04-07 10:25:00,15.8,15.86,15.78,15.8,17000.0,11.0002,11.0419,10.9862,11.0002,17000.0
2009-04-07 10:30:00,15.81,15.87,15.78,15.78,26400.0,11.0071,11.0489,10.9862,10.9862,26400.0
2009-04-07 10:35:00,15.78,15.8,15.78,15.79,7800.0,10.9862,11.0002,10.9862,10.9932,7800.0
2009-04-07 10:40:00,15.79,15.81,15.78,15.8,12800.0,10.9932,11.0071,10.9862,11.0002,12800.0
2009-04-07 10:45:00,15.79,15.86,15.79,15.86,13000.0,10.9932,11.0419,10.9932,11.0419,13000.0
2009-04-07 10:50:00,15.85,15.9,15.83,15.9,6100.0,11.035,11.0698,11.0211,11.0698,6100.0
2009-04-07 10:55:00,15.91,15.91,15.8,15.8,10600.0,11.0768,11.0768,11.0002,11.0002,10600.0
2009-04-07 11:00:00,15.81,15.83,15.8,15.82,6200.0,11.0071,11.0211,11.0002,11.0141,6200.0
2009-04-07 11:05:00,15.81,15.81,15.77,15.77,8900.0,11.0071,11.0071,10.9793,10.9793,8900.0
2009-04-07 11:10:00,15.78,15.81,15.77,15.81,7500.0,10.9862,11.0071,10.9793,11.0071,7500.0
2009-04-07 11:15:00,15.81,15.81,15.78,15.78,6400.0,11.0071,11.0071,10.9862,10.9862,6400.0
2009-04-07 11:20:00,15.78,15.8,15.78,15.79,4800.0,10.9862,11.0002,10.9862,10.9932,4800.0
2009-04-07 11:25:00,15.8,15.8,15.73,15.73,9200.0,11.0002,11.0002,10.9514,10.9514,9200.0
2009-04-07 11:30:00,15.73,15.75,15.71,15.71,11200.0,10.9514,10.9654,10.9375,10.9375,11200.0
2009-04-07 11:35:00,15.7,15.71,15.62,15.62,19600.0,10.9306,10.9375,10.8749,10.8749,19600.0
2009-04-07 11:40:00,15.64,15.66,15.6,15.64,8500.0,10.8888,10.9027,10.8609,10.8888,8500.0
2009-04-07 11:45:00,15.65,15.65,15.57,15.59,8200.0,10.8957,10.8957,10.84,10.854,8200.0
2009-04-07 11:50:00,15.6,15.73,15.59,15.7,25800.0,10.8609,10.9514,10.854,10.9306,25800.0
2009-04-07 11:55:00,15.7,15.71,15.67,15.69,17400.0,10.9306,10.9375,10.9097,10.9236,17400.0
2009-04-07 12:00:00,15.69,15.85,15.69,15.84,52900.0,10.9236,11.035,10.9236,11.028,52900.0
2009-04-07 12:05:00,15.85,15.93,15.85,15.92,70500.0,11.035,11.0907,11.035,11.0837,70500.0
2009-04-07 12:10:00,15.92,16.13,15.92,16.13,86500.0,11.0837,11.2299,11.0837,11.2299,86500.0
2009-04-07 12:15:00,16.12,16.14,16.06,16.06,21500.0,11.223,11.2369,11.1812,11.1812,21500.0
2009-04-07 12:20:00,16.06,16.07,15.99,15.99,16000.0,11.1812,11.1882,11.1325,11.1325,16000.0
2009-04-07 12:25:00,15.99,16.0,15.9,15.9,25300.0,11.1325,11.1394,11.0698,11.0698,25300.0
2009-04-07 12:30:00,15.91,15.93,15.9,15.91,28200.0,11.0768,11.0907,11.0698,11.0768,28200.0
2009-04-07 12:35:00,15.9,15.92,15.9,15.9,14300.0,11.0698,11.0837,11.0698,11.0698,14300.0
2009-04-07 12:40:00,15.9,15.94,15.9,15.94,16600.0,11.0698,11.0976,11.0698,11.0976,16600.0
2009-04-07 12:45:00,15.95,15.99,15.92,15.95,30600.0,11.1046,11.1325,11.0837,11.1046,30600.0
2009-04-07 12:50:00,15.96,16.11,15.95,16.09,36800.0,11.1116,11.216,11.1046,11.2021,36800.0
2009-04-07 12:55:00,16.08,16.09,16.02,16.02,14000.0,11.1951,11.2021,11.1533,11.1533,14000.0
2009-04-07 13:00:00,16.03,16.03,15.99,15.99,12500.0,11.1603,11.1603,11.1325,11.1325,12500.0
2009-04-07 13:05:00,16.0,16.0,15.97,15.97,41200.0,11.1394,11.1394,11.1185,11.1185,41200.0
2009-04-07 13:10:00,15.98,15.98,15.95,15.97,20200.0,11.1255,11.1255,11.1046,11.1185,20200.0
2009-04-07 13:15:00,15.97,15.97,15.88,15.89,24900.0,11.1185,11.1185,11.0559,11.0628,24900.0
2009-04-07 13:20:00,15.89,15.91,15.88,15.9,15200.0,11.0628,11.0768,11.0559,11.0698,15200.0
2009-04-07 13:25:00,15.9,15.96,15.9,15.93,36600.0,11.0698,11.1116,11.0698,11.0907,36600.0
2009-04-07 13:30:00,15.93,15.93,15.85,15.86,35200.0,11.0907,11.0907,11.035,11.0419,35200.0
2009-04-07 13:35:00,15.87,15.92,15.86,15.91,49900.0,11.0489,11.0837,11.0419,11.0768,49900.0
2009-04-07 13:40:00,15.91,16.02,15.91,16.01,20100.0,11.0768,11.1533,11.0768,11.1464,20100.0
2009-04-07 13:45:00,16.0,16.01,15.96,15.97,17500.0,11.1394,11.1464,11.1116,11.1185,17500.0
2009-04-07 13:50:00,15.96,16.03,15.96,15.98,29100.0,11.1116,11.1603,11.1116,11.1255,29100.0
2009-04-07 13:55:00,15.98,15.98,15.96,15.96,24200.0,11.1255,11.1255,11.1116,11.1116,24200.0
2009-04-07 14:00:00,15.97,15.97,15.92,15.92,43300.0,11.1185,11.1185,11.0837,11.0837,43300.0
2009-04-07 14:05:00,15.92,15.97,15.92,15.94,33100.0,11.0837,11.1185,11.0837,11.0976,33100.0
2009-04-07 14:10:00,15.94,15.94,15.91,15.92,9600.0,11.0976,11.0976,11.0768,11.0837,9600.0
2009-04-07 14:15:00,15.93,15.93,15.89,15.89,25500.0,11.0907,11.0907,11.0628,11.0628,25500.0
2009-04-07 14:20:00,15.89,15.9,15.85,15.86,31600.0,11.0628,11.0698,11.035,11.0419,31600.0
2009-04-07 14:25:00,15.85,15.91,15.85,15.85,93200.0,11.035,11.0768,11.035,11.035,93200.0
2009-04-07 14:30:00,15.85,15.86,15.78,15.78,43900.0,11.035,11.0419,10.9862,10.9862,43900.0
2009-04-07 14:35:00,15.77,15.78,15.73,15.74,28500.0,10.9793,10.9862,10.9514,10.9584,28500.0
2009-04-07 14:40:00,15.73,15.76,15.72,15.75,41900.0,10.9514,10.9723,10.9445,10.9654,41900.0
2009-04-07 14:45:00,15.74,15.8,15.72,15.75,156900.0,10.9584,11.0002,10.9445,10.9654,156900.0
2009-04-07 14:50:00,15.75,15.81,15.73,15.76,56600.0,10.9654,11.0071,10.9514,10.9723,56600.0
2009-04-07 14:55:00,15.76,15.78,15.74,15.75,32000.0,10.9723,10.9862,10.9584,10.9654,32000.0
2009-04-07 15:00:00,15.76,15.79,15.73,15.74,48200.0,10.9723,10.9932,10.9514,10.9584,48200.0
2009-04-07 15:05:00,15.75,15.99,15.73,15.78,184800.0,10.9654,11.1325,10.9514,10.9862,184800.0
2009-04-07 15:10:00,15.77,15.95,15.77,15.9,48400.0,10.9793,11.1046,10.9793,11.0698,48400.0
2009-04-07 15:15:00,15.9,15.98,15.88,15.88,93900.0,11.0698,11.1255,11.0559,11.0559,93900.0
2009-04-07 15:20:00,15.88,15.91,15.85,15.9,51000.0,11.0559,11.0768,11.035,11.0698,51000.0
2009-04-07 15:25:00,15.9,15.9,15.85,15.85,45200.0,11.0698,11.0698,11.035,11.035,45200.0
2009-04-07 15:30:00,15.85,15.89,15.8,15.89,34200.0,11.035,11.0628,11.0002,11.0628,34200.0
2009-04-07 15:35:00,15.89,15.91,15.81,15.9,53100.0,11.0628,11.0768,11.0071,11.0698,53100.0
2009-04-07 15:40:00,15.9,15.92,15.83,15.84,82400.0,11.0698,11.0837,11.0211,11.028,82400.0
2009-04-07 15:45:00,15.85,15.88,15.74,15.74,85900.0,11.035,11.0559,10.9584,10.9584,85900.0
2009-04-07 15:50:00,15.74,15.8,15.71,15.72,107400.0,10.9584,11.0002,10.9375,10.9445,107400.0
2009-04-07 15:55:00,15.73,15.76,15.7,15.72,142600.0,10.9514,10.9723,10.9306,10.9445,142600.0
2009-04-08 09:30:00,15.58,15.96,15.58,15.94,12000.0,10.847,11.1116,10.847,11.0976,12000.0
2009-04-08 09:35:00,15.93,15.99,15.88,15.9,25900.0,11.0907,11.1325,11.0559,11.0698,25900.0
2009-04-08 09:40:00,15.89,15.95,15.79,15.95,19900.0,11.0628,11.1046,10.9932,11.1046,19900.0
2009-04-08 09:45:00,15.95,16.0,15.88,15.92,31000.0,11.1046,11.1394,11.0559,11.0837,31000.0
2009-04-08 09:50:00,15.9,16.02,15.88,15.99,27400.0,11.0698,11.1533,11.0559,11.1325,27400.0
2009-04-08 09:55:00,16.0,16.02,15.97,15.99,17000.0,11.1394,11.1533,11.1185,11.1325,17000.0
2009-04-08 10:00:00,15.99,16.03,15.95,15.95,31700.0,11.1325,11.1603,11.1046,11.1046,31700.0
2009-04-08 10:05:00,15.97,15.99,15.89,15.91,13600.0,11.1185,11.1325,11.0628,11.0768,13600.0
2009-04-08 10:10:00,15.89,15.89,15.79,15.88,18400.0,11.0628,11.0628,10.9932,11.0559,18400.0
2009-04-08 10:15:00,15.91,15.93,15.8,15.82,8900.0,11.0768,11.0907,11.0002,11.0141,8900.0
2009-04-08 10:20:00,15.83,15.85,15.71,15.79,18400.0,11.0211,11.035,10.9375,10.9932,18400.0
2009-04-08 10:25:00,15.8,15.81,15.71,15.73,19700.0,11.0002,11.0071,10.9375,10.9514,19700.0
2009-04-08 10:30:00,15.74,15.8,15.74,15.8,7500.0,10.9584,11.0002,10.9584,11.0002,7500.0
2009-04-08 10:35:00,15.79,15.82,15.71,15.71,11100.0,10.9932,11.0141,10.9375,10.9375,11100.0
2009-04-08 10:40:00,15.71,15.76,15.71,15.75,10700.0,10.9375,10.9723,10.9375,10.9654,10700.0
2009-04-08 10:45:00,15.77,15.8,15.74,15.74,4400.0,10.9793,11.0002,10.9584,10.9584,4400.0
2009-04-08 10:50:00,15.73,15.76,15.72,15.75,3500.0,10.9514,10.9723,10.9445,10.9654,3500.0
2009-04-08 10:55:00,15.76,15.77,15.74,15.75,4700.0,10.9723,10.9793,10.9584,10.9654,4700.0
2009-04-08 11:00:00,15.75,15.84,15.75,15.79,17200.0,10.9654,11.028,10.9654,10.9932,17200.0
2009-04-08 11:05:00,15.79,15.83,15.75,15.8,23200.0,10.9932,11.0211,10.9654,11.0002,23200.0
2009-04-08 11:10:00,15.83,15.83,15.8,15.81,3700.0,11.0211,11.0211,11.0002,11.0071,3700.0
2009-04-08 11:15:00,15.81,15.85,15.81,15.81,9600.0,11.0071,11.035,11.0071,11.0071,9600.0
2009-04-08 11:20:00,15.81,15.85,15.79,15.84,9500.0,11.0071,11.035,10.9932,11.028,9500.0
2009-04-08 11:25:00,15.85,15.92,15.84,15.84,11400.0,11.035,11.0837,11.028,11.028,11400.0
2009-04-08 11:30:00,15.85,15.85,15.82,15.83,5100.0,11.035,11.035,11.0141,11.0211,5100.0
2009-04-08 11:35:00,15.83,15.93,15.82,15.93,17500.0,11.0211,11.0907,11.0141,11.0907,17500.0
2009-04-08 11:40:00,15.95,15.95,15.84,15.84,8400.0,11.1046,11.1046,11.028,11.028,8400.0
2009-04-08 11:45:00,15.85,15.89,15.84,15.84,15100.0,11.035,11.0628,11.028,11.028,15100.0
2009-04-08 11:50:00,15.85,15.85,15.81,15.81,6200.0,11.035,11.035,11.0071,11.0071,6200.0
2009-04-08 11:55:00,15.8,15.8,15.79,15.79,7200.0,11.0002,11.0002,10.9932,10.9932,7200.0
2009-04-08 12:00:00,15.79,15.8,15.73,15.73,47000.0,10.9932,11.0002,10.9514,10.9514,47000.0
2009-04-08 12:05:00,15.73,15.75,15.73,15.73,6600.0,10.9514,10.9654,10.9514,10.9514,6600.0
2009-04-08 12:10:00,15.74,15.75,15.71,15.71,16500.0,10.9584,10.9654,10.9375,10.9375,16500.0
2009-04-08 12:15:00,15.7,15.71,15.64,15.7,60500.0,10.9306,10.9375,10.8888,10.9306,60500.0
2009-04-08 12:20:00,15.71,15.77,15.7,15.77,8800.0,10.9375,10.9793,10.9306,10.9793,8800.0
2009-04-08 12:25:00,15.78,15.79,15.78,15.79,2800.0,10.9862,10.9932,10.9862,10.9932,2800.0
2009-04-08 12:30:00,15.79,15.79,15.74,15.76,10700.0,10.9932,10.9932,10.9584,10.9723,10700.0
2009-04-08 12:35:00,15.76,15.76,15.71,15.73,17800.0,10.9723,10.9723,10.9375,10.9514,17800.0
2009-04-08 12:40:00,15.73,15.81,15.7,15.79,21500.0,10.9514,11.0071,10.9306,10.9932,21500.0
2009-04-08 12:45:00,15.78,15.8,15.74,15.75,22900.0,10.9862,11.0002,10.9584,10.9654,22900.0
2009-04-08 12:50:00,15.75,15.77,15.75,15.77,15400.0,10.9654,10.9793,10.9654,10.9793,15400.0
2009-04-08 12:55:00,15.77,15.79,15.73,15.73,40700.0,10.9793,10.9932,10.9514,10.9514,40700.0
2009-04-08 13:00:00,15.73,15.85,15.69,15.77,120000.0,10.9514,11.035,10.9236,10.9793,120000.0
2009-04-08 13:05:00,15.77,15.81,15.74,15.8,18800.0,10.9793,11.0071,10.9584,11.0002,18800.0
2009-04-08 13:10:00,15.81,15.85,15.79,15.85,17400.0,11.0071,11.035,10.9932,11.035,17400.0
2009-04-08 13:15:00,15.85,15.88,15.8,15.8,18800.0,11.035,11.0559,11.0002,11.0002,18800.0
2009-04-08 13:20:00,15.81,15.82,15.79,15.8,16500.0,11.0071,11.0141,10.9932,11.0002,16500.0
2009-04-08 13:25:00,15.8,15.82,15.79,15.8,12800.0,11.0002,11.0141,10.9932,11.0002,12800.0
2009-04-08 13:30:00,15.79,15.81,15.76,15.8,24400.0,10.9932,11.0071,10.9723,11.0002,24400.0
2009-04-08 13:35:00,15.78,15.8,15.71,15.71,21100.0,10.9862,11.0002,10.9375,10.9375,21100.0
2009-04-08 13:40:00,15.71,15.75,15.66,15.69,59000.0,10.9375,10.9654,10.9027,10.9236,59000.0
2009-04-08 13:45:00,15.7,15.77,15.69,15.74,20900.0,10.9306,10.9793,10.9236,10.9584,20900.0
2009-04-08 13:50:00,15.75,15.78,15.7,15.76,69600.0,10.9654,10.9862,10.9306,10.9723,69600.0
2009-04-08 13:55:00,15.76,15.76,15.74,15.74,56500.0,10.9723,10.9723,10.9584,10.9584,56500.0
2009-04-08 14:00:00,15.75,15.76,15.71,15.75,33100.0,10.9654,10.9723,10.9375,10.9654,33100.0
2009-04-08 14:05:00,15.75,15.77,15.73,15.73,55400.0,10.9654,10.9793,10.9514,10.9514,55400.0
2009-04-08 14:10:00,15.74,15.78,15.73,15.77,18100.0,10.9584,10.9862,10.9514,10.9793,18100.0
2009-04-08 14:15:00,15.78,15.78,15.75,15.77,20400.0,10.9862,10.9862,10.9654,10.9793,20400.0
2009-04-08 14:20:00,15.78,15.78,15.7,15.7,29300.0,10.9862,10.9862,10.9306,10.9306,29300.0
2009-04-08 14:25:00,15.7,15.73,15.67,15.73,67700.0,10.9306,10.9514,10.9097,10.9514,67700.0
2009-04-08 14:30:00,15.73,15.78,15.73,15.75,12900.0,10.9514,10.9862,10.9514,10.9654,12900.0
2009-04-08 14:35:00,15.76,15.77,15.72,15.75,21100.0,10.9723,10.9793,10.9445,10.9654,21100.0
2009-04-08 14:40:00,15.75,15.79,15.73,15.76,26700.0,10.9654,10.9932,10.9514,10.9723,26700.0
2009-04-08 14:45:00,15.77,15.78,15.75,15.78,23800.0,10.9793,10.9862,10.9654,10.9862,23800.0
2009-04-08 14:50:00,15.78,15.79,15.72,15.76,31600.0,10.9862,10.9932,10.9445,10.9723,31600.0
2009-04-08 14:55:00,15.76,15.77,15.71,15.74,26600.0,10.9723,10.9793,10.9375,10.9584,26600.0
2009-04-08 15:00:00,15.75,15.77,15.66,15.66,19500.0,10.9654,10.9793,10.9027,10.9027,19500.0
2009-04-08 15:05:00,15.66,15.69,15.63,15.69,37500.0,10.9027,10.9236,10.8818,10.9236,37500.0
2009-04-08 15:10:00,15.69,15.73,15.61,15.72,55500.0,10.9236,10.9514,10.8679,10.9445,55500.0
2009-04-08 15:15:00,15.73,15.76,15.72,15.76,100200.0,10.9514,10.9723,10.9445,10.9723,100200.0
2009-04-08 15:20:00,15.77,15.81,15.76,15.81,56400.0,10.9793,11.0071,10.9723,11.0071,56400.0
2009-04-08 15:25:00,15.81,15.83,15.73,15.74,56000.0,11.0071,11.0211,10.9514,10.9584,56000.0
2009-04-08 15:30:00,15.74,15.82,15.74,15.79,43100.0,10.9584,11.0141,10.9584,10.9932,43100.0
2009-04-08 15:35:00,15.8,15.8,15.71,15.78,100100.0,11.0002,11.0002,10.9375,10.9862,100100.0
2009-04-08 15:40:00,15.78,15.81,15.75,15.78,60500.0,10.9862,11.0071,10.9654,10.9862,60500.0
2009-04-08 15:45:00,15.78,15.81,15.74,15.75,101000.0,10.9862,11.0071,10.9584,10.9654,101000.0
2009-04-08 15:50:00,15.75,15.81,15.75,15.79,134200.0,10.9654,11.0071,10.9654,10.9932,134200.0
2009-04-08 15:55:00,15.79,15.84,15.78,15.84,117100.0,10.9932,11.028,10.9862,11.028,117100.0
2009-04-09 09:30:00,16.0,16.0,15.67,15.84,55300.0,11.1394,11.1394,10.9097,11.028,55300.0
2009-04-09 09:35:00,15.84,15.99,15.78,15.92,13000.0,11.028,11.1325,10.9862,11.0837,13000.0
2009-04-09 09:40:00,15.92,16.0,15.85,15.98,32100.0,11.0837,11.1394,11.035,11.1255,32100.0
2009-04-09 09:45:00,16.0,16.23,15.99,16.2,69600.0,11.1394,11.2995,11.1325,11.2787,69600.0
2009-04-09 09:50:00,16.2,16.25,16.2,16.22,29800.0,11.2787,11.3135,11.2787,11.2926,29800.0
2009-04-09 09:55:00,16.23,16.54,16.23,16.52,40000.0,11.2995,11.5154,11.2995,11.5014,40000.0
2009-04-09 10:00:00,16.52,16.61,16.44,16.49,35200.0,11.5014,11.5641,11.4457,11.4806,35200.0
2009-04-09 10:05:00,16.46,16.48,16.38,16.41,25900.0,11.4597,11.4736,11.404,11.4249,25900.0
2009-04-09 10:10:00,16.39,16.41,16.28,16.3,43100.0,11.4109,11.4249,11.3344,11.3483,43100.0
2009-04-09 10:15:00,16.3,16.46,16.3,16.45,43500.0,11.3483,11.4597,11.3483,11.4527,43500.0
2009-04-09 10:20:00,16.45,16.61,16.43,16.61,38000.0,11.4527,11.5641,11.4388,11.5641,38000.0
2009-04-09 10:25:00,16.61,16.63,16.54,16.58,24000.0,11.5641,11.578,11.5154,11.5432,24000.0
2009-04-09 10:30:00,16.57,16.6,16.33,16.34,357500.0,11.5363,11.5571,11.3692,11.3761,357500.0
2009-04-09 10:35:00,16.35,16.38,16.25,16.32,79500.0,11.3831,11.404,11.3135,11.3622,79500.0
2009-04-09 10:40:00,16.32,16.37,16.3,16.33,30500.0,11.3622,11.397,11.3483,11.3692,30500.0
2009-04-09 10:45:00,16.33,16.47,16.32,16.45,24900.0,11.3692,11.4666,11.3622,11.4527,24900.0
2009-04-09 10:50:00,16.44,16.45,16.36,16.42,24000.0,11.4457,11.4527,11.3901,11.4318,24000.0
2009-04-09 10:55:00,16.4,16.42,16.36,16.37,18500.0,11.4179,11.4318,11.3901,11.397,18500.0
2009-04-09 11:00:00,16.36,16.47,16.3,16.42,41600.0,11.3901,11.4666,11.3483,11.4318,41600.0
2009-04-09 11:05:00,16.42,16.46,16.38,16.41,17700.0,11.4318,11.4597,11.404,11.4249,17700.0
2009-04-09 11:10:00,16.41,16.44,16.34,16.34,22200.0,11.4249,11.4457,11.3761,11.3761,22200.0
2009-04-09 11:15:00,16.35,16.4,16.33,16.37,29700.0,11.3831,11.4179,11.3692,11.397,29700.0
2009-04-09 11:20:00,16.38,16.41,16.36,16.39,15400.0,11.404,11.4249,11.3901,11.4109,15400.0
2009-04-09 11:25:00,16.39,16.4,16.31,16.35,24700.0,11.4109,11.4179,11.3552,11.3831,24700.0
2009-04-09 11:30:00,16.36,16.42,16.34,16.4,20100.0,11.3901,11.4318,11.3761,11.4179,20100.0
2009-04-09 11:35:00,16.39,16.46,16.39,16.44,15300.0,11.4109,11.4597,11.4109,11.4457,15300.0
2009-04-09 11:40:00,16.45,16.47,16.41,16.43,11300.0,11.4527,11.4666,11.4249,11.4388,11300.0
2009-04-09 11:45:00,16.43,16.44,16.29,16.29,95000.0,11.4388,11.4457,11.3413,11.3413,95000.0
2009-04-09 11:50:00,16.29,16.33,16.29,16.3,68700.0,11.3413,11.3692,11.3413,11.3483,68700.0
2009-04-09 11:55:00,16.29,16.32,16.24,16.26,68800.0,11.3413,11.3622,11.3065,11.3204,68800.0
2009-04-09 12:00:00,16.27,16.28,16.24,16.27,16800.0,11.3274,11.3344,11.3065,11.3274,16800.0
2009-04-09 12:05:00,16.27,16.34,16.26,16.3,26000.0,11.3274,11.3761,11.3204,11.3483,26000.0
2009-04-09 12:10:00,16.3,16.3,16.25,16.27,13200.0,11.3483,11.3483,11.3135,11.3274,13200.0
2009-04-09 12:15:00,16.27,16.3,16.23,16.28,33600.0,11.3274,11.3483,11.2995,11.3344,33600.0
2009-04-09 12:20:00,16.29,16.34,16.29,16.32,30900.0,11.3413,11.3761,11.3413,11.3622,30900.0
2009-04-09 12:25:00,16.31,16.38,16.29,16.37,80400.0,11.3552,11.404,11.3413,11.397,80400.0
2009-04-09 12:30:00,16.39,16.47,16.39,16.47,13600.0,11.4109,11.4666,11.4109,11.4666,13600.0
2009-04-09 12:35:00,16.46,16.52,16.42,16.44,20600.0,11.4597,11.5014,11.4318,11.4457,20600.0
2009-04-09 12:40:00,16.44,16.45,16.43,16.44,11900.0,11.4457,11.4527,11.4388,11.4457,11900.0
2009-04-09 12:45:00,16.45,16.45,16.44,16.45,5900.0,11.4527,11.4527,11.4457,11.4527,5900.0
2009-04-09 12:50:00,16.45,16.5,16.45,16.45,13200.0,11.4527,11.4875,11.4527,11.4527,13200.0
2009-04-09 12:55:00,16.45,16.47,16.45,16.46,3500.0,11.4527,11.4666,11.4527,11.4597,3500.0
2009-04-09 13:00:00,16.46,16.51,16.45,16.51,15900.0,11.4597,11.4945,11.4527,11.4945,15900.0
2009-04-09 13:05:00,16.51,16.61,16.51,16.6,11100.0,11.4945,11.5641,11.4945,11.5571,11100.0
2009-04-09 13:10:00,16.6,16.64,16.59,16.62,20400.0,11.5571,11.585,11.5502,11.5711,20400.0
2009-04-09 13:15:00,16.62,16.65,16.62,16.62,5700.0,11.5711,11.592,11.5711,11.5711,5700.0
2009-04-09 13:20:00,16.62,16.72,16.6,16.71,98800.0,11.5711,11.6407,11.5571,11.6337,98800.0
2009-04-09 13:25:00,16.72,16.75,16.65,16.67,62500.0,11.6407,11.6616,11.592,11.6059,62500.0
2009-04-09 13:30:00,16.67,16.74,16.67,16.73,26900.0,11.6059,11.6546,11.6059,11.6477,26900.0
2009-04-09 13:35:00,16.74,16.77,16.73,16.76,48300.0,11.6546,11.6755,11.6477,11.6685,48300.0
2009-04-09 13:40:00,16.76,16.89,16.75,16.86,79700.0,11.6685,11.759,11.6616,11.7382,79700.0
2009-04-09 13:45:00,16.86,16.93,16.84,16.91,61400.0,11.7382,11.7869,11.7242,11.773,61400.0
2009-04-09 13:50:00,16.91,16.95,16.9,16.94,30900.0,11.773,11.8008,11.766,11.7939,30900.0
2009-04-09 13:55:00,16.92,16.98,16.92,16.95,67400.0,11.7799,11.8217,11.7799,11.8008,67400.0
2009-04-09 14:00:00,16.96,16.97,16.87,16.93,67100.0,11.8078,11.8147,11.7451,11.7869,67100.0
2009-04-09 14:05:00,16.93,16.98,16.92,16.98,10400.0,11.7869,11.8217,11.7799,11.8217,10400.0
2009-04-09 14:10:00,16.98,17.03,16.98,16.99,36800.0,11.8217,11.8565,11.8217,11.8287,36800.0
2009-04-09 14:15:00,16.99,17.04,16.96,17.0,84200.0,11.8287,11.8635,11.8078,11.8356,84200.0
2009-04-09 14:20:00,17.0,17.02,16.98,16.99,28900.0,11.8356,11.8496,11.8217,11.8287,28900.0
2009-04-09 14:25:00,16.99,17.04,16.99,17.0,34300.0,11.8287,11.8635,11.8287,11.8356,34300.0
2009-04-09 14:30:00,17.0,17.07,16.98,17.06,32700.0,11.8356,11.8844,11.8217,11.8774,32700.0
2009-04-09 14:35:00,17.07,17.13,17.06,17.12,35900.0,11.8844,11.9261,11.8774,11.9192,35900.0
2009-04-09 14:40:00,17.13,17.13,17.08,17.1,23000.0,11.9261,11.9261,11.8913,11.9053,23000.0
2009-04-09 14:45:00,17.1,17.19,17.1,17.13,34500.0,11.9053,11.9679,11.9053,11.9261,34500.0
2009-04-09 14:50:00,17.14,17.14,17.0,17.0,33400.0,11.9331,11.9331,11.8356,11.8356,33400.0
2009-04-09 14:55:00,17.0,17.0,16.98,16.99,16200.0,11.8356,11.8356,11.8217,11.8287,16200.0
2009-04-09 15:00:00,16.99,16.99,16.96,16.96,18400.0,11.8287,11.8287,11.8078,11.8078,18400.0
2009-04-09 15:05:00,16.96,16.98,16.94,16.97,30500.0,11.8078,11.8217,11.7939,11.8147,30500.0
2009-04-09 15:10:00,16.98,16.98,16.87,16.87,33000.0,11.8217,11.8217,11.7451,11.7451,33000.0
2009-04-09 15:15:00,16.87,16.95,16.87,16.93,34000.0,11.7451,11.8008,11.7451,11.7869,34000.0
2009-04-09 15:20:00,16.94,16.94,16.88,16.92,27100.0,11.7939,11.7939,11.7521,11.7799,27100.0
2009-04-09 15:25:00,16.9,16.93,16.84,16.86,50800.0,11.766,11.7869,11.7242,11.7382,50800.0
2009-04-09 15:30:00,16.85,16.87,16.79,16.8,69000.0,11.7312,11.7451,11.6894,11.6964,69000.0
2009-04-09 15:35:00,16.8,16.83,16.75,16.75,105100.0,11.6964,11.7173,11.6616,11.6616,105100.0
2009-04-09 15:40:00,16.75,16.8,16.71,16.79,78500.0,11.6616,11.6964,11.6337,11.6894,78500.0
2009-04-09 15:45:00,16.79,16.86,16.74,16.86,95300.0,11.6894,11.7382,11.6546,11.7382,95300.0
2009-04-09 15:50:00,16.86,16.88,16.77,16.84,140600.0,11.7382,11.7521,11.6755,11.7242,140600.0
2009-04-09 15:55:00,16.83,16.86,16.74,16.82,135900.0,11.7173,11.7382,11.6546,11.7103,135900.0
2009-04-13 09:30:00,16.58,16.82,16.27,16.27,24700.0,11.5432,11.7103,11.3274,11.3274,24700.0
2009-04-13 09:35:00,16.26,16.42,16.25,16.41,24000.0,11.3204,11.4318,11.3135,11.4249,24000.0
2009-04-13 09:40:00,16.4,16.43,16.36,16.43,15300.0,11.4179,11.4388,11.3901,11.4388,15300.0
2009-04-13 09:45:00,16.4,16.45,16.34,16.45,18500.0,11.4179,11.4527,11.3761,11.4527,18500.0
2009-04-13 09:50:00,16.46,16.47,16.39,16.41,16300.0,11.4597,11.4666,11.4109,11.4249,16300.0
2009-04-13 09:55:00,16.41,16.44,16.39,16.42,14500.0,11.4249,11.4457,11.4109,11.4318,14500.0
2009-04-13 10:00:00,16.4,16.42,16.25,16.32,39100.0,11.4179,11.4318,11.3135,11.3622,39100.0
2009-04-13 10:05:00,16.32,16.34,16.26,16.3,23300.0,11.3622,11.3761,11.3204,11.3483,23300.0
2009-04-13 10:10:00,16.3,16.45,16.3,16.42,11800.0,11.3483,11.4527,11.3483,11.4318,11800.0
2009-04-13 10:15:00,16.43,16.47,16.36,16.38,17400.0,11.4388,11.4666,11.3901,11.404,17400.0
2009-04-13 10:20:00,16.39,16.45,16.32,16.4,29800.0,11.4109,11.4527,11.3622,11.4179,29800.0
2009-04-13 10:25:00,16.4,16.46,16.35,16.45,34900.0,11.4179,11.4597,11.3831,11.4527,34900.0
2009-04-13 10:30:00,16.42,16.45,16.4,16.41,35800.0,11.4318,11.4527,11.4179,11.4249,35800.0
2009-04-13 10:35:00,16.39,16.46,16.37,16.38,27300.0,11.4109,11.4597,11.397,11.404,27300.0
2009-04-13 10:40:00,16.37,16.4,16.35,16.38,20800.0,11.397,11.4179,11.3831,11.404,20800.0
2009-04-13 10:45:00,16.38,16.4,16.33,16.37,12400.0,11.404,11.4179,11.3692,11.397,12400.0
2009-04-13 10:50:00,16.38,16.4,16.36,16.36,16000.0,11.404,11.4179,11.3901,11.3901,16000.0
2009-04-13 10:55:00,16.36,16.38,16.33,16.34,15500.0,11.3901,11.404,11.3692,11.3761,15500.0
2009-04-13 11:00:00,16.34,16.35,16.28,16.29,11200.0,11.3761,11.3831,11.3344,11.3413,11200.0
2009-04-13 11:05:00,16.28,16.3,16.28,16.3,10700.0,11.3344,11.3483,11.3344,11.3483,10700.0
2009-04-13 11:10:00,16.29,16.33,16.29,16.31,9200.0,11.3413,11.3692,11.3413,11.3552,9200.0
2009-04-13 11:15:00,16.31,16.31,16.26,16.3,17000.0,11.3552,11.3552,11.3204,11.3483,17000.0
2009-04-13 11:20:00,16.3,16.32,16.28,16.31,8400.0,11.3483,11.3622,11.3344,11.3552,8400.0
2009-04-13 11:25:00,16.31,16.44,16.3,16.31,27400.0,11.3552,11.4457,11.3483,11.3552,27400.0
2009-04-13 11:30:00,16.3,16.3,16.15,16.16,18700.0,11.3483,11.3483,11.2438,11.2508,18700.0
2009-04-13 11:35:00,16.16,16.26,16.15,16.26,17700.0,11.2508,11.3204,11.2438,11.3204,17700.0
2009-04-13 11:40:00,16.26,16.31,16.24,16.26,10800.0,11.3204,11.3552,11.3065,11.3204,10800.0
2009-04-13 11:45:00,16.26,16.3,16.24,16.27,15100.0,11.3204,11.3483,11.3065,11.3274,15100.0
2009-04-13 11:50:00,16.27,16.27,16.21,16.25,5700.0,11.3274,11.3274,11.2856,11.3135,5700.0
2009-04-13 11:55:00,16.25,16.3,16.25,16.3,5300.0,11.3135,11.3483,11.3135,11.3483,5300.0
2009-04-13 12:00:00,16.29,16.38,16.27,16.33,15300.0,11.3413,11.404,11.3274,11.3692,15300.0
2009-04-13 12:05:00,16.34,16.39,16.33,16.36,4900.0,11.3761,11.4109,11.3692,11.3901,4900.0
2009-04-13 12:10:00,16.35,16.4,16.34,16.39,6700.0,11.3831,11.4179,11.3761,11.4109,6700.0
2009-04-13 12:15:00,16.39,16.39,16.39,16.39,1100.0,11.4109,11.4109,11.4109,11.4109,1100.0
2009-04-13 12:20:00,16.39,16.4,16.36,16.4,8400.0,11.4109,11.4179,11.3901,11.4179,8400.0
2009-04-13 12:25:00,16.4,16.42,16.37,16.38,44900.0,11.4179,11.4318,11.397,11.404,44900.0
2009-04-13 12:30:00,16.37,16.48,16.37,16.43,15700.0,11.397,11.4736,11.397,11.4388,15700.0
2009-04-13 12:35:00,16.45,16.45,16.42,16.43,4500.0,11.4527,11.4527,11.4318,11.4388,4500.0
2009-04-13 12:40:00,16.43,16.46,16.38,16.38,35000.0,11.4388,11.4597,11.404,11.404,35000.0
2009-04-13 12:45:00,16.38,16.42,16.38,16.42,8200.0,11.404,11.4318,11.404,11.4318,8200.0
2009-04-13 12:50:00,16.4,16.45,16.4,16.43,11500.0,11.4179,11.4527,11.4179,11.4388,11500.0
2009-04-13 12:55:00,16.43,16.46,16.43,16.46,4200.0,11.4388,11.4597,11.4388,11.4597,4200.0
2009-04-13 13:00:00,16.46,16.46,16.37,16.37,18100.0,11.4597,11.4597,11.397,11.397,18100.0
2009-04-13 13:05:00,16.37,16.4,16.37,16.4,3500.0,11.397,11.4179,11.397,11.4179,3500.0
2009-04-13 13:10:00,16.4,16.4,16.38,16.4,8600.0,11.4179,11.4179,11.404,11.4179,8600.0
2009-04-13 13:15:00,16.4,16.4,16.37,16.37,6200.0,11.4179,11.4179,11.397,11.397,6200.0
2009-04-13 13:20:00,16.37,16.46,16.36,16.46,40500.0,11.397,11.4597,11.3901,11.4597,40500.0
2009-04-13 13:25:00,16.45,16.47,16.43,16.47,6300.0,11.4527,11.4666,11.4388,11.4666,6300.0
2009-04-13 13:30:00,16.49,16.51,16.43,16.47,23800.0,11.4806,11.4945,11.4388,11.4666,23800.0
2009-04-13 13:35:00,16.47,16.48,16.44,16.46,12200.0,11.4666,11.4736,11.4457,11.4597,12200.0
2009-04-13 13:40:00,16.47,16.47,16.39,16.45,18600.0,11.4666,11.4666,11.4109,11.4527,18600.0
2009-04-13 13:45:00,16.45,16.48,16.44,16.46,19600.0,11.4527,11.4736,11.4457,11.4597,19600.0
2009-04-13 13:50:00,16.44,16.52,16.44,16.52,11900.0,11.4457,11.5014,11.4457,11.5014,11900.0
2009-04-13 13:55:00,16.52,16.56,16.49,16.54,28900.0,11.5014,11.5293,11.4806,11.5154,28900.0
2009-04-13 14:00:00,16.55,16.63,16.55,16.57,30100.0,11.5223,11.578,11.5223,11.5363,30100.0
2009-04-13 14:05:00,16.58,16.58,16.49,16.49,36300.0,11.5432,11.5432,11.4806,11.4806,36300.0
2009-04-13 14:10:00,16.48,16.5,16.39,16.44,34700.0,11.4736,11.4875,11.4109,11.4457,34700.0
2009-04-13 14:15:00,16.44,16.49,16.43,16.47,12900.0,11.4457,11.4806,11.4388,11.4666,12900.0
2009-04-13 14:20:00,16.47,16.47,16.45,16.46,5700.0,11.4666,11.4666,11.4527,11.4597,5700.0
2009-04-13 14:25:00,16.46,16.51,16.46,16.5,8600.0,11.4597,11.4945,11.4597,11.4875,8600.0
2009-04-13 14:30:00,16.5,16.55,16.49,16.55,5300.0,11.4875,11.5223,11.4806,11.5223,5300.0
2009-04-13 14:35:00,16.55,16.55,16.49,16.49,7400.0,11.5223,11.5223,11.4806,11.4806,7400.0
2009-04-13 14:40:00,16.49,16.54,16.47,16.51,13100.0,11.4806,11.5154,11.4666,11.4945,13100.0
2009-04-13 14:45:00,16.5,16.5,16.43,16.45,16400.0,11.4875,11.4875,11.4388,11.4527,16400.0
2009-04-13 14:50:00,16.45,16.45,16.43,16.45,10800.0,11.4527,11.4527,11.4388,11.4527,10800.0
2009-04-13 14:55:00,16.45,16.45,16.41,16.42,26900.0,11.4527,11.4527,11.4249,11.4318,26900.0
2009-04-13 15:00:00,16.4,16.48,16.37,16.48,35800.0,11.4179,11.4736,11.397,11.4736,35800.0
2009-04-13 15:05:00,16.47,16.55,16.47,16.54,18700.0,11.4666,11.5223,11.4666,11.5154,18700.0
2009-04-13 15:10:00,16.55,16.58,16.54,16.58,5200.0,11.5223,11.5432,11.5154,11.5432,5200.0
2009-04-13 15:15:00,16.58,16.64,16.58,16.63,5900.0,11.5432,11.585,11.5432,11.578,5900.0
2009-04-13 15:20:00,16.64,16.65,16.61,16.63,17500.0,11.585,11.592,11.5641,11.578,17500.0
2009-04-13 15:25:00,16.64,16.65,16.62,16.64,13000.0,11.585,11.592,11.5711,11.585,13000.0
2009-04-13 15:30:00,16.64,16.71,16.62,16.71,35400.0,11.585,11.6337,11.5711,11.6337,35400.0
2009-04-13 15:35:00,16.71,16.72,16.59,16.69,69100.0,11.6337,11.6407,11.5502,11.6198,69100.0
2009-04-13 15:40:00,16.69,16.7,16.6,16.69,30700.0,11.6198,11.6268,11.5571,11.6198,30700.0
2009-04-13 15:45:00,16.69,16.71,16.68,16.69,25600.0,11.6198,11.6337,11.6128,11.6198,25600.0
2009-04-13 15:50:00,16.69,16.72,16.63,16.64,38600.0,11.6198,11.6407,11.578,11.585,38600.0
2009-04-13 15:55:00,16.65,16.65,16.59,16.62,54700.0,11.592,11.592,11.5502,11.5711,54700.0
2009-04-14 09:30:00,16.08,16.18,15.96,16.07,58300.0,11.1951,11.2647,11.1116,11.1882,58300.0
2009-04-14 09:35:00,16.09,16.11,15.95,15.95,59100.0,11.2021,11.216,11.1046,11.1046,59100.0
2009-04-14 09:40:00,15.95,15.95,15.81,15.89,43700.0,11.1046,11.1046,11.0071,11.0628,43700.0
2009-04-14 09:45:00,15.91,15.97,15.8,15.97,47300.0,11.0768,11.1185,11.0002,11.1185,47300.0
2009-04-14 09:50:00,15.97,16.11,15.97,16.1,29800.0,11.1185,11.216,11.1185,11.209,29800.0
2009-04-14 09:55:00,16.11,16.3,16.09,16.29,34400.0,11.216,11.3483,11.2021,11.3413,34400.0
2009-04-14 10:00:00,16.29,16.31,16.23,16.29,18700.0,11.3413,11.3552,11.2995,11.3413,18700.0
2009-04-14 10:05:00,16.26,16.26,16.13,16.15,9000.0,11.3204,11.3204,11.2299,11.2438,9000.0
2009-04-14 10:10:00,16.16,16.37,16.16,16.35,24500.0,11.2508,11.397,11.2508,11.3831,24500.0
2009-04-14 10:15:00,16.35,16.44,16.31,16.44,37400.0,11.3831,11.4457,11.3552,11.4457,37400.0
2009-04-14 10:20:00,16.44,16.48,16.35,16.35,33300.0,11.4457,11.4736,11.3831,11.3831,33300.0
2009-04-14 10:25:00,16.39,16.54,16.37,16.5,31600.0,11.4109,11.5154,11.397,11.4875,31600.0
2009-04-14 10:30:00,16.51,16.56,16.36,16.37,66700.0,11.4945,11.5293,11.3901,11.397,66700.0
2009-04-14 10:35:00,16.39,16.44,16.36,16.41,38700.0,11.4109,11.4457,11.3901,11.4249,38700.0
2009-04-14 10:40:00,16.41,16.44,16.38,16.4,29800.0,11.4249,11.4457,11.404,11.4179,29800.0
2009-04-14 10:45:00,16.41,16.5,16.4,16.48,30000.0,11.4249,11.4875,11.4179,11.4736,30000.0
2009-04-14 10:50:00,16.48,16.48,16.43,16.44,20400.0,11.4736,11.4736,11.4388,11.4457,20400.0
2009-04-14 10:55:00,16.44,16.44,16.35,16.36,20400.0,11.4457,11.4457,11.3831,11.3901,20400.0
2009-04-14 11:00:00,16.36,16.42,16.3,16.38,42000.0,11.3901,11.4318,11.3483,11.404,42000.0
2009-04-14 11:05:00,16.38,16.41,16.31,16.33,30600.0,11.404,11.4249,11.3552,11.3692,30600.0
2009-04-14 11:10:00,16.33,16.41,16.33,16.4,33700.0,11.3692,11.4249,11.3692,11.4179,33700.0
2009-04-14 11:15:00,16.4,16.42,16.38,16.38,26800.0,11.4179,11.4318,11.404,11.404,26800.0
2009-04-14 11:20:00,16.37,16.38,16.31,16.36,34100.0,11.397,11.404,11.3552,11.3901,34100.0
2009-04-14 11:25:00,16.36,16.41,16.34,16.36,19000.0,11.3901,11.4249,11.3761,11.3901,19000.0
2009-04-14 11:30:00,16.36,16.46,16.35,16.45,43200.0,11.3901,11.4597,11.3831,11.4527,43200.0
2009-04-14 11:35:00,16.44,16.46,16.42,16.46,22900.0,11.4457,11.4597,11.4318,11.4597,22900.0
2009-04-14 11:40:00,16.46,16.49,16.38,16.38,88400.0,11.4597,11.4806,11.404,11.404,88400.0
2009-04-14 11:45:00,16.39,16.44,16.38,16.4,35100.0,11.4109,11.4457,11.404,11.4179,35100.0
2009-04-14 11:50:00,16.39,16.39,16.36,16.38,19600.0,11.4109,11.4109,11.3901,11.404,19600.0
2009-04-14 11:55:00,16.37,16.4,16.36,16.37,18300.0,11.397,11.4179,11.3901,11.397,18300.0
2009-04-14 12:00:00,16.37,16.37,16.29,16.31,26100.0,11.397,11.397,11.3413,11.3552,26100.0
2009-04-14 12:05:00,16.31,16.39,16.31,16.36,30600.0,11.3552,11.4109,11.3552,11.3901,30600.0
2009-04-14 12:10:00,16.36,16.37,16.34,16.35,12200.0,11.3901,11.397,11.3761,11.3831,12200.0
2009-04-14 12:15:00,16.35,16.36,16.29,16.29,14500.0,11.3831,11.3901,11.3413,11.3413,14500.0
2009-04-14 12:20:00,16.32,16.32,16.28,16.3,14200.0,11.3622,11.3622,11.3344,11.3483,14200.0
2009-04-14 12:25:00,16.31,16.33,16.27,16.29,29300.0,11.3552,11.3692,11.3274,11.3413,29300.0
2009-04-14 12:30:00,16.3,16.3,16.24,16.24,11800.0,11.3483,11.3483,11.3065,11.3065,11800.0
2009-04-14 12:35:00,16.25,16.26,16.2,16.22,29600.0,11.3135,11.3204,11.2787,11.2926,29600.0
2009-04-14 12:40:00,16.21,16.23,16.15,16.16,18900.0,11.2856,11.2995,11.2438,11.2508,18900.0
2009-04-14 12:45:00,16.15,16.2,16.13,16.17,30100.0,11.2438,11.2787,11.2299,11.2578,30100.0
2009-04-14 12:50:00,16.17,16.2,16.17,16.19,10100.0,11.2578,11.2787,11.2578,11.2717,10100.0
2009-04-14 12:55:00,16.17,16.17,16.1,16.1,25500.0,11.2578,11.2578,11.209,11.209,25500.0
2009-04-14 13:00:00,16.1,16.12,16.08,16.1,9100.0,11.209,11.223,11.1951,11.209,9100.0
2009-04-14 13:05:00,16.1,16.11,16.06,16.09,12100.0,11.209,11.216,11.1812,11.2021,12100.0
2009-04-14 13:10:00,16.09,16.11,16.07,16.11,17100.0,11.2021,11.216,11.1882,11.216,17100.0
2009-04-14 13:15:00,16.12,16.12,16.09,16.09,6100.0,11.223,11.223,11.2021,11.2021,6100.0
2009-04-14 13:20:00,16.1,16.1,16.09,16.1,7700.0,11.209,11.209,11.2021,11.209,7700.0
2009-04-14 13:25:00,16.09,16.14,16.08,16.14,33300.0,11.2021,11.2369,11.1951,11.2369,33300.0
2009-04-14 13:30:00,16.15,16.15,16.11,16.12,9500.0,11.2438,11.2438,11.216,11.223,9500.0
2009-04-14 13:35:00,16.12,16.14,16.1,16.1,23200.0,11.223,11.2369,11.209,11.209,23200.0
2009-04-14 13:40:00,16.1,16.17,16.1,16.17,29000.0,11.209,11.2578,11.209,11.2578,29000.0
2009-04-14 13:45:00,16.17,16.2,16.17,16.18,16800.0,11.2578,11.2787,11.2578,11.2647,16800.0
2009-04-14 13:50:00,16.19,16.21,16.15,16.16,11700.0,11.2717,11.2856,11.2438,11.2508,11700.0
2009-04-14 13:55:00,16.16,16.22,16.15,16.2,44300.0,11.2508,11.2926,11.2438,11.2787,44300.0
2009-04-14 14:00:00,16.2,16.2,16.12,16.12,26600.0,11.2787,11.2787,11.223,11.223,26600.0
2009-04-14 14:05:00,16.13,16.16,16.12,16.16,33800.0,11.2299,11.2508,11.223,11.2508,33800.0
2009-04-14 14:10:00,16.16,16.19,16.14,16.18,20800.0,11.2508,11.2717,11.2369,11.2647,20800.0
2009-04-14 14:15:00,16.17,16.21,16.16,16.21,14400.0,11.2578,11.2856,11.2508,11.2856,14400.0
2009-04-14 14:20:00,16.2,16.28,16.19,16.28,35800.0,11.2787,11.3344,11.2717,11.3344,35800.0
2009-04-14 14:25:00,16.28,16.28,16.24,16.25,47500.0,11.3344,11.3344,11.3065,11.3135,47500.0
2009-04-14 14:30:00,16.26,16.26,16.22,16.25,26500.0,11.3204,11.3204,11.2926,11.3135,26500.0
2009-04-14 14:35:00,16.25,16.33,16.25,16.32,42900.0,11.3135,11.3692,11.3135,11.3622,42900.0
2009-04-14 14:40:00,16.33,16.33,16.26,16.3,22300.0,11.3692,11.3692,11.3204,11.3483,22300.0
2009-04-14 14:45:00,16.31,16.31,16.23,16.3,74600.0,11.3552,11.3552,11.2995,11.3483,74600.0
2009-04-14 14:50:00,16.31,16.32,16.25,16.25,32300.0,11.3552,11.3622,11.3135,11.3135,32300.0
2009-04-14 14:55:00,16.25,16.28,16.24,16.28,62500.0,11.3135,11.3344,11.3065,11.3344,62500.0
2009-04-14 15:00:00,16.28,16.31,16.24,16.24,36500.0,11.3344,11.3552,11.3065,11.3065,36500.0
2009-04-14 15:05:00,16.23,16.25,16.19,16.19,32000.0,11.2995,11.3135,11.2717,11.2717,32000.0
2009-04-14 15:10:00,16.2,16.24,16.17,16.2,28900.0,11.2787,11.3065,11.2578,11.2787,28900.0
2009-04-14 15:15:00,16.2,16.28,16.18,16.27,26000.0,11.2787,11.3344,11.2647,11.3274,26000.0
2009-04-14 15:20:00,16.27,16.29,16.21,16.23,37000.0,11.3274,11.3413,11.2856,11.2995,37000.0
2009-04-14 15:25:00,16.24,16.25,16.14,16.15,60800.0,11.3065,11.3135,11.2369,11.2438,60800.0
2009-04-14 15:30:00,16.15,16.19,16.14,16.15,25000.0,11.2438,11.2717,11.2369,11.2438,25000.0
2009-04-14 15:35:00,16.15,16.22,16.15,16.16,39600.0,11.2438,11.2926,11.2438,11.2508,39600.0
2009-04-14 15:40:00,16.15,16.2,16.13,16.13,73000.0,11.2438,11.2787,11.2299,11.2299,73000.0
2009-04-14 15:45:00,16.13,16.16,16.09,16.09,88800.0,11.2299,11.2508,11.2021,11.2021,88800.0
2009-04-14 15:50:00,16.09,16.11,16.01,16.02,112700.0,11.2021,11.216,11.1464,11.1533,112700.0
2009-04-14 15:55:00,16.01,16.12,16.0,16.09,137500.0,11.1464,11.223,11.1394,11.2021,137500.0
2009-04-15 09:30:00,16.16,16.25,15.93,16.04,37300.0,11.2508,11.3135,11.0907,11.1673,37300.0
2009-04-15 09:35:00,16.04,16.24,15.94,16.06,12000.0,11.1673,11.3065,11.0976,11.1812,12000.0
2009-04-15 09:40:00,16.04,16.27,15.96,16.24,10800.0,11.1673,11.3274,11.1116,11.3065,10800.0
2009-04-15 09:45:00,16.24,16.31,16.17,16.2,12000.0,11.3065,11.3552,11.2578,11.2787,12000.0
2009-04-15 09:50:00,16.2,16.43,16.2,16.39,18300.0,11.2787,11.4388,11.2787,11.4109,18300.0
2009-04-15 09:55:00,16.37,16.37,16.23,16.33,12300.0,11.397,11.397,11.2995,11.3692,12300.0
2009-04-15 10:00:00,16.36,16.44,16.33,16.38,14200.0,11.3901,11.4457,11.3692,11.404,14200.0
2009-04-15 10:05:00,16.39,16.39,16.26,16.31,27400.0,11.4109,11.4109,11.3204,11.3552,27400.0
2009-04-15 10:10:00,16.34,16.4,16.32,16.37,14400.0,11.3761,11.4179,11.3622,11.397,14400.0
2009-04-15 10:15:00,16.37,16.37,16.32,16.34,7300.0,11.397,11.397,11.3622,11.3761,7300.0
2009-04-15 10:20:00,16.33,16.36,16.31,16.33,6700.0,11.3692,11.3901,11.3552,11.3692,6700.0
2009-04-15 10:25:00,16.33,16.35,16.27,16.32,7600.0,11.3692,11.3831,11.3274,11.3622,7600.0
2009-04-15 10:30:00,16.33,16.35,16.22,16.35,17200.0,11.3692,11.3831,11.2926,11.3831,17200.0
2009-04-15 10:35:00,16.35,16.36,16.3,16.32,9000.0,11.3831,11.3901,11.3483,11.3622,9000.0
2009-04-15 10:40:00,16.32,16.38,16.3,16.32,18100.0,11.3622,11.404,11.3483,11.3622,18100.0
2009-04-15 10:45:00,16.32,16.33,16.27,16.29,5200.0,11.3622,11.3692,11.3274,11.3413,5200.0
2009-04-15 10:50:00,16.26,16.28,16.15,16.16,12100.0,11.3204,11.3344,11.2438,11.2508,12100.0
2009-04-15 10:55:00,16.16,16.23,16.16,16.22,11700.0,11.2508,11.2995,11.2508,11.2926,11700.0
2009-04-15 11:00:00,16.23,16.28,16.17,16.17,22400.0,11.2995,11.3344,11.2578,11.2578,22400.0
2009-04-15 11:05:00,16.18,16.21,16.11,16.11,14900.0,11.2647,11.2856,11.216,11.216,14900.0
2009-04-15 11:10:00,16.11,16.2,16.11,16.16,14200.0,11.216,11.2787,11.216,11.2508,14200.0
2009-04-15 11:15:00,16.17,16.18,16.06,16.12,21200.0,11.2578,11.2647,11.1812,11.223,21200.0
2009-04-15 11:20:00,16.13,16.21,16.11,16.21,5300.0,11.2299,11.2856,11.216,11.2856,5300.0
2009-04-15 11:25:00,16.2,16.21,16.17,16.17,12300.0,11.2787,11.2856,11.2578,11.2578,12300.0
2009-04-15 11:30:00,16.16,16.22,16.16,16.22,9000.0,11.2508,11.2926,11.2508,11.2926,9000.0
2009-04-15 11:35:00,16.25,16.29,16.23,16.26,10900.0,11.3135,11.3413,11.2995,11.3204,10900.0
2009-04-15 11:40:00,16.26,16.26,16.17,16.17,13300.0,11.3204,11.3204,11.2578,11.2578,13300.0
2009-04-15 11:45:00,16.17,16.22,16.17,16.2,9500.0,11.2578,11.2926,11.2578,11.2787,9500.0
2009-04-15 11:50:00,16.23,16.24,16.2,16.22,5600.0,11.2995,11.3065,11.2787,11.2926,5600.0
2009-04-15 11:55:00,16.22,16.29,16.21,16.26,11900.0,11.2926,11.3413,11.2856,11.3204,11900.0
2009-04-15 12:00:00,16.26,16.3,16.26,16.29,8700.0,11.3204,11.3483,11.3204,11.3413,8700.0
2009-04-15 12:05:00,16.29,16.35,16.29,16.34,9400.0,11.3413,11.3831,11.3413,11.3761,9400.0
2009-04-15 12:10:00,16.34,16.34,16.31,16.32,4700.0,11.3761,11.3761,11.3552,11.3622,4700.0
2009-04-15 12:15:00,16.32,16.32,16.3,16.32,5400.0,11.3622,11.3622,11.3483,11.3622,5400.0
2009-04-15 12:20:00,16.32,16.38,16.32,16.37,6700.0,11.3622,11.404,11.3622,11.397,6700.0
2009-04-15 12:25:00,16.37,16.37,16.33,16.35,3300.0,11.397,11.397,11.3692,11.3831,3300.0
2009-04-15 12:30:00,16.35,16.35,16.34,16.35,3500.0,11.3831,11.3831,11.3761,11.3831,3500.0
2009-04-15 12:35:00,16.35,16.37,16.35,16.36,6700.0,11.3831,11.397,11.3831,11.3901,6700.0
2009-04-15 12:40:00,16.37,16.41,16.37,16.41,8900.0,11.397,11.4249,11.397,11.4249,8900.0
2009-04-15 12:45:00,16.41,16.44,16.39,16.41,9800.0,11.4249,11.4457,11.4109,11.4249,9800.0
2009-04-15 12:50:00,16.41,16.45,16.39,16.43,10200.0,11.4249,11.4527,11.4109,11.4388,10200.0
2009-04-15 12:55:00,16.44,16.44,16.38,16.4,5400.0,11.4457,11.4457,11.404,11.4179,5400.0
2009-04-15 13:00:00,16.4,16.44,16.34,16.35,12500.0,11.4179,11.4457,11.3761,11.3831,12500.0
2009-04-15 13:05:00,16.35,16.36,16.33,16.36,6100.0,11.3831,11.3901,11.3692,11.3901,6100.0
2009-04-15 13:10:00,16.36,16.39,16.32,16.36,12800.0,11.3901,11.4109,11.3622,11.3901,12800.0
2009-04-15 13:15:00,16.36,16.39,16.31,16.31,8900.0,11.3901,11.4109,11.3552,11.3552,8900.0
2009-04-15 13:20:00,16.3,16.36,16.27,16.29,9400.0,11.3483,11.3901,11.3274,11.3413,9400.0
2009-04-15 13:25:00,16.28,16.32,16.28,16.32,6000.0,11.3344,11.3622,11.3344,11.3622,6000.0
2009-04-15 13:30:00,16.33,16.33,16.3,16.32,7200.0,11.3692,11.3692,11.3483,11.3622,7200.0
2009-04-15 13:35:00,16.32,16.33,16.27,16.27,10000.0,11.3622,11.3692,11.3274,11.3274,10000.0
2009-04-15 13:40:00,16.27,16.27,16.21,16.22,11700.0,11.3274,11.3274,11.2856,11.2926,11700.0
2009-04-15 13:45:00,16.24,16.25,16.23,16.25,7300.0,11.3065,11.3135,11.2995,11.3135,7300.0
2009-04-15 13:50:00,16.24,16.24,16.14,16.16,23300.0,11.3065,11.3065,11.2369,11.2508,23300.0
2009-04-15 13:55:00,16.16,16.21,16.15,16.19,16000.0,11.2508,11.2856,11.2438,11.2717,16000.0
2009-04-15 14:00:00,16.18,16.19,16.1,16.19,64300.0,11.2647,11.2717,11.209,11.2717,64300.0
2009-04-15 14:05:00,16.19,16.3,16.18,16.28,23600.0,11.2717,11.3483,11.2647,11.3344,23600.0
2009-04-15 14:10:00,16.3,16.3,16.18,16.2,17500.0,11.3483,11.3483,11.2647,11.2787,17500.0
2009-04-15 14:15:00,16.2,16.22,16.12,16.12,14900.0,11.2787,11.2926,11.223,11.223,14900.0
2009-04-15 14:20:00,16.11,16.15,16.09,16.14,12900.0,11.216,11.2438,11.2021,11.2369,12900.0
2009-04-15 14:25:00,16.14,16.18,16.14,16.16,20000.0,11.2369,11.2647,11.2369,11.2508,20000.0
2009-04-15 14:30:00,16.15,16.2,16.11,16.14,22200.0,11.2438,11.2787,11.216,11.2369,22200.0
2009-04-15 14:35:00,16.14,16.21,16.14,16.16,18700.0,11.2369,11.2856,11.2369,11.2508,18700.0
2009-04-15 14:40:00,16.15,16.16,16.12,16.15,5700.0,11.2438,11.2508,11.223,11.2438,5700.0
2009-04-15 14:45:00,16.15,16.21,16.15,16.21,7700.0,11.2438,11.2856,11.2438,11.2856,7700.0
2009-04-15 14:50:00,16.21,16.22,16.17,16.17,7500.0,11.2856,11.2926,11.2578,11.2578,7500.0
2009-04-15 14:55:00,16.17,16.19,16.16,16.19,10300.0,11.2578,11.2717,11.2508,11.2717,10300.0
2009-04-15 15:00:00,16.2,16.27,16.2,16.26,9900.0,11.2787,11.3274,11.2787,11.3204,9900.0
2009-04-15 15:05:00,16.26,16.28,16.21,16.25,16100.0,11.3204,11.3344,11.2856,11.3135,16100.0
2009-04-15 15:10:00,16.24,16.32,16.23,16.28,19300.0,11.3065,11.3622,11.2995,11.3344,19300.0
2009-04-15 15:15:00,16.29,16.33,16.25,16.31,19600.0,11.3413,11.3692,11.3135,11.3552,19600.0
2009-04-15 15:20:00,16.32,16.33,16.28,16.28,23400.0,11.3622,11.3692,11.3344,11.3344,23400.0
2009-04-15 15:25:00,16.29,16.29,16.22,16.25,27200.0,11.3413,11.3413,11.2926,11.3135,27200.0
2009-04-15 15:30:00,16.24,16.29,16.23,16.29,27900.0,11.3065,11.3413,11.2995,11.3413,27900.0
2009-04-15 15:35:00,16.29,16.31,16.26,16.29,38700.0,11.3413,11.3552,11.3204,11.3413,38700.0
2009-04-15 15:40:00,16.29,16.4,16.29,16.32,41400.0,11.3413,11.4179,11.3413,11.3622,41400.0
2009-04-15 15:45:00,16.33,16.4,16.32,16.4,17600.0,11.3692,11.4179,11.3622,11.4179,17600.0
2009-04-15 15:50:00,16.4,16.44,16.36,16.42,27200.0,11.4179,11.4457,11.3901,11.4318,27200.0
2009-04-15 15:55:00,16.43,16.43,16.39,16.39,48300.0,11.4388,11.4388,11.4109,11.4109,48300.0
2009-04-16 09:30:00,16.56,16.7,16.46,16.65,11600.0,11.5293,11.6268,11.4597,11.592,11600.0
2009-04-16 09:35:00,16.61,16.63,16.36,16.48,30300.0,11.5641,11.578,11.3901,11.4736,30300.0
2009-04-16 09:40:00,16.45,16.45,16.39,16.4,6300.0,11.4527,11.4527,11.4109,11.4179,6300.0
2009-04-16 09:45:00,16.39,16.45,16.35,16.45,14800.0,11.4109,11.4527,11.3831,11.4527,14800.0
2009-04-16 09:50:00,16.45,16.6,16.42,16.59,13300.0,11.4527,11.5571,11.4318,11.5502,13300.0
2009-04-16 09:55:00,16.61,16.67,16.5,16.52,29300.0,11.5641,11.6059,11.4875,11.5014,29300.0
2009-04-16 10:00:00,16.53,16.58,16.37,16.37,34700.0,11.5084,11.5432,11.397,11.397,34700.0
2009-04-16 10:05:00,16.39,16.49,16.39,16.44,9600.0,11.4109,11.4806,11.4109,11.4457,9600.0
2009-04-16 10:10:00,16.45,16.57,16.44,16.54,6100.0,11.4527,11.5363,11.4457,11.5154,6100.0
2009-04-16 10:15:00,16.53,16.67,16.52,16.64,12900.0,11.5084,11.6059,11.5014,11.585,12900.0
2009-04-16 10:20:00,16.65,16.74,16.64,16.7,18400.0,11.592,11.6546,11.585,11.6268,18400.0
2009-04-16 10:25:00,16.71,16.79,16.7,16.78,10600.0,11.6337,11.6894,11.6268,11.6825,10600.0
2009-04-16 10:30:00,16.78,16.84,16.75,16.84,19100.0,11.6825,11.7242,11.6616,11.7242,19100.0
2009-04-16 10:35:00,16.84,16.86,16.77,16.84,23900.0,11.7242,11.7382,11.6755,11.7242,23900.0
2009-04-16 10:40:00,16.85,16.86,16.71,16.71,20600.0,11.7312,11.7382,11.6337,11.6337,20600.0
2009-04-16 10:45:00,16.71,16.71,16.58,16.66,12100.0,11.6337,11.6337,11.5432,11.5989,12100.0
2009-04-16 10:50:00,16.66,16.7,16.64,16.64,26000.0,11.5989,11.6268,11.585,11.585,26000.0
2009-04-16 10:55:00,16.64,16.66,16.62,16.66,12900.0,11.585,11.5989,11.5711,11.5989,12900.0
2009-04-16 11:00:00,16.66,16.7,16.64,16.68,4100.0,11.5989,11.6268,11.585,11.6128,4100.0
2009-04-16 11:05:00,16.69,16.7,16.67,16.7,35700.0,11.6198,11.6268,11.6059,11.6268,35700.0
2009-04-16 11:10:00,16.7,16.7,16.68,16.7,9500.0,11.6268,11.6268,11.6128,11.6268,9500.0
2009-04-16 11:15:00,16.7,16.71,16.69,16.71,12200.0,11.6268,11.6337,11.6198,11.6337,12200.0
2009-04-16 11:20:00,16.71,16.77,16.71,16.77,16300.0,11.6337,11.6755,11.6337,11.6755,16300.0
2009-04-16 11:25:00,16.77,16.8,16.76,16.79,15500.0,11.6755,11.6964,11.6685,11.6894,15500.0
2009-04-16 11:30:00,16.79,16.8,16.74,16.75,27900.0,11.6894,11.6964,11.6546,11.6616,27900.0
2009-04-16 11:35:00,16.76,16.8,16.75,16.76,15600.0,11.6685,11.6964,11.6616,11.6685,15600.0
2009-04-16 11:40:00,16.77,16.79,16.76,16.79,9700.0,11.6755,11.6894,11.6685,11.6894,9700.0
2009-04-16 11:45:00,16.79,16.82,16.78,16.79,19900.0,11.6894,11.7103,11.6825,11.6894,19900.0
2009-04-16 11:50:00,16.79,16.79,16.77,16.77,4200.0,11.6894,11.6894,11.6755,11.6755,4200.0
2009-04-16 11:55:00,16.77,16.78,16.74,16.76,10100.0,11.6755,11.6825,11.6546,11.6685,10100.0
2009-04-16 12:00:00,16.76,16.78,16.75,16.78,6400.0,11.6685,11.6825,11.6616,11.6825,6400.0
2009-04-16 12:05:00,16.78,16.84,16.78,16.8,13200.0,11.6825,11.7242,11.6825,11.6964,13200.0
2009-04-16 12:10:00,16.8,16.93,16.8,16.91,25700.0,11.6964,11.7869,11.6964,11.773,25700.0
2009-04-16 12:15:00,16.92,16.93,16.9,16.92,7000.0,11.7799,11.7869,11.766,11.7799,7000.0
2009-04-16 12:20:00,16.92,16.94,16.9,16.91,12700.0,11.7799,11.7939,11.766,11.773,12700.0
2009-04-16 12:25:00,16.91,16.93,16.9,16.92,15800.0,11.773,11.7869,11.766,11.7799,15800.0
2009-04-16 12:30:00,16.93,16.93,16.91,16.93,5100.0,11.7869,11.7869,11.773,11.7869,5100.0
2009-04-16 12:35:00,16.93,17.05,16.93,17.01,36100.0,11.7869,11.8704,11.7869,11.8426,36100.0
2009-04-16 12:40:00,17.01,17.05,17.01,17.04,8900.0,11.8426,11.8704,11.8426,11.8635,8900.0
2009-04-16 12:45:00,17.05,17.14,17.04,17.14,24000.0,11.8704,11.9331,11.8635,11.9331,24000.0
2009-04-16 12:50:00,17.14,17.26,17.14,17.26,53500.0,11.9331,12.0166,11.9331,12.0166,53500.0
2009-04-16 12:55:00,17.25,17.35,17.25,17.34,106600.0,12.0097,12.0793,12.0097,12.0723,106600.0
2009-04-16 13:00:00,17.34,17.35,17.24,17.31,30800.0,12.0723,12.0793,12.0027,12.0515,30800.0
2009-04-16 13:05:00,17.31,17.36,17.29,17.34,37000.0,12.0515,12.0863,12.0375,12.0723,37000.0
2009-04-16 13:10:00,17.36,17.37,17.3,17.3,29200.0,12.0863,12.0932,12.0445,12.0445,29200.0
2009-04-16 13:15:00,17.31,17.36,17.24,17.24,27100.0,12.0515,12.0863,12.0027,12.0027,27100.0
2009-04-16 13:20:00,17.24,17.28,17.23,17.28,5100.0,12.0027,12.0306,11.9958,12.0306,5100.0
2009-04-16 13:25:00,17.28,17.31,17.27,17.3,5200.0,12.0306,12.0515,12.0236,12.0445,5200.0
2009-04-16 13:30:00,17.31,17.34,17.28,17.32,25800.0,12.0515,12.0723,12.0306,12.0584,25800.0
2009-04-16 13:35:00,17.31,17.32,17.24,17.26,11300.0,12.0515,12.0584,12.0027,12.0166,11300.0
2009-04-16 13:40:00,17.24,17.35,17.23,17.35,34100.0,12.0027,12.0793,11.9958,12.0793,34100.0
2009-04-16 13:45:00,17.36,17.4,17.32,17.32,16600.0,12.0863,12.1141,12.0584,12.0584,16600.0
2009-04-16 13:50:00,17.33,17.38,17.31,17.31,19400.0,12.0654,12.1002,12.0515,12.0515,19400.0
2009-04-16 13:55:00,17.3,17.38,17.28,17.37,17500.0,12.0445,12.1002,12.0306,12.0932,17500.0
2009-04-16 14:00:00,17.37,17.38,17.34,17.34,8000.0,12.0932,12.1002,12.0723,12.0723,8000.0
2009-04-16 14:05:00,17.34,17.46,17.34,17.42,16900.0,12.0723,12.1559,12.0723,12.128,16900.0
2009-04-16 14:10:00,17.42,17.49,17.42,17.49,6200.0,12.128,12.1768,12.128,12.1768,6200.0
2009-04-16 14:15:00,17.49,17.51,17.45,17.46,14700.0,12.1768,12.1907,12.1489,12.1559,14700.0
2009-04-16 14:20:00,17.46,17.5,17.44,17.45,19600.0,12.1559,12.1837,12.142,12.1489,19600.0
2009-04-16 14:25:00,17.46,17.59,17.45,17.58,37900.0,12.1559,12.2464,12.1489,12.2394,37900.0
2009-04-16 14:30:00,17.57,17.73,17.57,17.7,41600.0,12.2325,12.3439,12.2325,12.323,41600.0
2009-04-16 14:35:00,17.7,17.74,17.64,17.68,31400.0,12.323,12.3508,12.2812,12.3091,31400.0
2009-04-16 14:40:00,17.68,17.75,17.66,17.71,24900.0,12.3091,12.3578,12.2951,12.3299,24900.0
2009-04-16 14:45:00,17.71,17.76,17.69,17.7,24300.0,12.3299,12.3648,12.316,12.323,24300.0
2009-04-16 14:50:00,17.69,17.8,17.69,17.77,25100.0,12.316,12.3926,12.316,12.3717,25100.0
2009-04-16 14:55:00,17.78,17.78,17.75,17.76,18500.0,12.3787,12.3787,12.3578,12.3648,18500.0
2009-04-16 15:00:00,17.76,17.78,17.68,17.7,76300.0,12.3648,12.3787,12.3091,12.323,76300.0
2009-04-16 15:05:00,17.7,17.76,17.68,17.74,64900.0,12.323,12.3648,12.3091,12.3508,64900.0
2009-04-16 15:10:00,17.74,17.77,17.73,17.74,59500.0,12.3508,12.3717,12.3439,12.3508,59500.0
2009-04-16 15:15:00,17.75,17.8,17.74,17.8,119200.0,12.3578,12.3926,12.3508,12.3926,119200.0
2009-04-16 15:20:00,17.8,17.91,17.79,17.83,75600.0,12.3926,12.4692,12.3856,12.4135,75600.0
2009-04-16 15:25:00,17.83,17.89,17.8,17.85,58100.0,12.4135,12.4553,12.3926,12.4274,58100.0
2009-04-16 15:30:00,17.86,17.88,17.79,17.86,77600.0,12.4344,12.4483,12.3856,12.4344,77600.0
2009-04-16 15:35:00,17.86,18.0,17.86,17.99,162200.0,12.4344,12.5318,12.4344,12.5249,162200.0
2009-04-16 15:40:00,18.0,18.06,17.96,17.99,189300.0,12.5318,12.5736,12.504,12.5249,189300.0
2009-04-16 15:45:00,17.99,18.04,17.96,17.98,167800.0,12.5249,12.5597,12.504,12.5179,167800.0
2009-04-16 15:50:00,17.98,18.01,17.89,17.94,149500.0,12.5179,12.5388,12.4553,12.4901,149500.0
2009-04-16 15:55:00,17.95,17.95,17.86,17.87,220900.0,12.497,12.497,12.4344,12.4413,220900.0
2009-04-17 09:30:00,17.7,17.7,17.35,17.42,44600.0,12.323,12.323,12.0793,12.128,44600.0
2009-04-17 09:35:00,17.45,17.5,17.19,17.27,232900.0,12.1489,12.1837,11.9679,12.0236,232900.0
2009-04-17 09:40:00,17.24,17.29,17.2,17.25,51000.0,12.0027,12.0375,11.9749,12.0097,51000.0
2009-04-17 09:45:00,17.25,17.27,17.24,17.26,16800.0,12.0097,12.0236,12.0027,12.0166,16800.0
2009-04-17 09:50:00,17.27,17.34,17.21,17.34,20200.0,12.0236,12.0723,11.9818,12.0723,20200.0
2009-04-17 09:55:00,17.35,17.53,17.3,17.49,49300.0,12.0793,12.2046,12.0445,12.1768,49300.0
2009-04-17 10:00:00,17.49,17.7,17.48,17.69,40700.0,12.1768,12.323,12.1698,12.316,40700.0
2009-04-17 10:05:00,17.69,17.86,17.67,17.77,62900.0,12.316,12.4344,12.3021,12.3717,62900.0
2009-04-17 10:10:00,17.78,17.78,17.57,17.58,27000.0,12.3787,12.3787,12.2325,12.2394,27000.0
2009-04-17 10:15:00,17.58,17.64,17.52,17.61,35100.0,12.2394,12.2812,12.1977,12.2603,35100.0
2009-04-17 10:20:00,17.59,17.61,17.55,17.56,29000.0,12.2464,12.2603,12.2185,12.2255,29000.0
2009-04-17 10:25:00,17.56,17.61,17.56,17.6,15400.0,12.2255,12.2603,12.2255,12.2534,15400.0
2009-04-17 10:30:00,17.6,17.62,17.49,17.49,15400.0,12.2534,12.2673,12.1768,12.1768,15400.0
2009-04-17 10:35:00,17.51,17.51,17.48,17.5,16600.0,12.1907,12.1907,12.1698,12.1837,16600.0
2009-04-17 10:40:00,17.5,17.53,17.5,17.53,13200.0,12.1837,12.2046,12.1837,12.2046,13200.0
2009-04-17 10:45:00,17.53,17.65,17.53,17.64,15700.0,12.2046,12.2882,12.2046,12.2812,15700.0
2009-04-17 10:50:00,17.63,17.64,17.62,17.62,4600.0,12.2742,12.2812,12.2673,12.2673,4600.0
2009-04-17 10:55:00,17.61,17.65,17.61,17.64,3600.0,12.2603,12.2882,12.2603,12.2812,3600.0
2009-04-17 11:00:00,17.64,17.68,17.64,17.65,19900.0,12.2812,12.3091,12.2812,12.2882,19900.0
2009-04-17 11:05:00,17.65,17.66,17.6,17.64,15300.0,12.2882,12.2951,12.2534,12.2812,15300.0
2009-04-17 11:10:00,17.64,17.66,17.62,17.62,9600.0,12.2812,12.2951,12.2673,12.2673,9600.0
2009-04-17 11:15:00,17.63,17.63,17.58,17.58,6100.0,12.2742,12.2742,12.2394,12.2394,6100.0
2009-04-17 11:20:00,17.58,17.59,17.53,17.58,10600.0,12.2394,12.2464,12.2046,12.2394,10600.0
2009-04-17 11:25:00,17.58,17.63,17.58,17.6,16300.0,12.2394,12.2742,12.2394,12.2534,16300.0
2009-04-17 11:30:00,17.59,17.64,17.59,17.64,10800.0,12.2464,12.2812,12.2464,12.2812,10800.0
2009-04-17 11:35:00,17.64,17.71,17.63,17.71,9500.0,12.2812,12.3299,12.2742,12.3299,9500.0
2009-04-17 11:40:00,17.7,17.72,17.7,17.71,11000.0,12.323,12.3369,12.323,12.3299,11000.0
2009-04-17 11:45:00,17.71,17.79,17.69,17.79,16800.0,12.3299,12.3856,12.316,12.3856,16800.0
2009-04-17 11:50:00,17.77,17.84,17.77,17.81,19500.0,12.3717,12.4204,12.3717,12.3996,19500.0
2009-04-17 11:55:00,17.81,17.89,17.81,17.89,29000.0,12.3996,12.4553,12.3996,12.4553,29000.0
2009-04-17 12:00:00,17.89,17.97,17.86,17.95,35600.0,12.4553,12.511,12.4344,12.497,35600.0
2009-04-17 12:05:00,17.95,17.97,17.94,17.95,4100.0,12.497,12.511,12.4901,12.497,4100.0
2009-04-17 12:10:00,17.95,18.01,17.95,17.99,23500.0,12.497,12.5388,12.497,12.5249,23500.0
2009-04-17 12:15:00,18.01,18.01,17.94,17.94,18000.0,12.5388,12.5388,12.4901,12.4901,18000.0
2009-04-17 12:20:00,17.94,18.0,17.94,18.0,67900.0,12.4901,12.5318,12.4901,12.5318,67900.0
2009-04-17 12:25:00,18.0,18.01,17.96,18.0,18500.0,12.5318,12.5388,12.504,12.5318,18500.0
2009-04-17 12:30:00,18.0,18.0,17.92,17.94,13000.0,12.5318,12.5318,12.4761,12.4901,13000.0
2009-04-17 12:35:00,17.93,17.93,17.89,17.89,8000.0,12.4831,12.4831,12.4553,12.4553,8000.0
2009-04-17 12:40:00,17.9,17.96,17.89,17.96,9300.0,12.4622,12.504,12.4553,12.504,9300.0
2009-04-17 12:45:00,17.95,18.03,17.95,18.03,11900.0,12.497,12.5527,12.497,12.5527,11900.0
2009-04-17 12:50:00,18.03,18.08,18.02,18.05,35300.0,12.5527,12.5875,12.5458,12.5667,35300.0
2009-04-17 12:55:00,18.05,18.06,18.03,18.05,7100.0,12.5667,12.5736,12.5527,12.5667,7100.0
2009-04-17 13:00:00,18.05,18.06,18.01,18.02,14000.0,12.5667,12.5736,12.5388,12.5458,14000.0
2009-04-17 13:05:00,18.01,18.01,17.95,17.95,19900.0,12.5388,12.5388,12.497,12.497,19900.0
2009-04-17 13:10:00,17.96,17.96,17.92,17.95,11700.0,12.504,12.504,12.4761,12.497,11700.0
2009-04-17 13:15:00,17.93,17.96,17.93,17.95,7100.0,12.4831,12.504,12.4831,12.497,7100.0
2009-04-17 13:20:00,17.94,17.99,17.94,17.99,5100.0,12.4901,12.5249,12.4901,12.5249,5100.0
2009-04-17 13:25:00,17.98,18.03,17.98,18.03,9400.0,12.5179,12.5527,12.5179,12.5527,9400.0
2009-04-17 13:30:00,18.01,18.02,18.01,18.02,6800.0,12.5388,12.5458,12.5388,12.5458,6800.0
2009-04-17 13:35:00,18.02,18.06,18.02,18.06,5200.0,12.5458,12.5736,12.5458,12.5736,5200.0
2009-04-17 13:40:00,18.06,18.1,18.05,18.1,6800.0,12.5736,12.6015,12.5667,12.6015,6800.0
2009-04-17 13:45:00,18.1,18.18,18.1,18.17,11000.0,12.6015,12.6572,12.6015,12.6502,11000.0
2009-04-17 13:50:00,18.17,18.18,18.17,18.18,8400.0,12.6502,12.6572,12.6502,12.6572,8400.0
2009-04-17 13:55:00,18.18,18.26,18.18,18.26,24600.0,12.6572,12.7129,12.6572,12.7129,24600.0
2009-04-17 14:00:00,18.26,18.27,18.16,18.17,24800.0,12.7129,12.7198,12.6432,12.6502,24800.0
2009-04-17 14:05:00,18.16,18.21,18.14,18.14,13700.0,12.6432,12.678,12.6293,12.6293,13700.0
2009-04-17 14:10:00,18.14,18.16,18.12,18.14,19100.0,12.6293,12.6432,12.6154,12.6293,19100.0
2009-04-17 14:15:00,18.16,18.27,18.14,18.24,51000.0,12.6432,12.7198,12.6293,12.6989,51000.0
2009-04-17 14:20:00,18.24,18.28,18.21,18.22,13900.0,12.6989,12.7268,12.678,12.685,13900.0
2009-04-17 14:25:00,18.21,18.29,18.21,18.29,23700.0,12.678,12.7337,12.678,12.7337,23700.0
2009-04-17 14:30:00,18.29,18.32,18.28,18.29,13800.0,12.7337,12.7546,12.7268,12.7337,13800.0
2009-04-17 14:35:00,18.3,18.3,18.27,18.3,12200.0,12.7407,12.7407,12.7198,12.7407,12200.0
2009-04-17 14:40:00,18.3,18.32,18.28,18.3,18100.0,12.7407,12.7546,12.7268,12.7407,18100.0
2009-04-17 14:45:00,18.31,18.39,18.3,18.32,74900.0,12.7477,12.8034,12.7407,12.7546,74900.0
2009-04-17 14:50:00,18.33,18.33,18.25,18.25,30700.0,12.7616,12.7616,12.7059,12.7059,30700.0
2009-04-17 14:55:00,18.25,18.26,18.21,18.23,22100.0,12.7059,12.7129,12.678,12.692,22100.0
2009-04-17 15:00:00,18.23,18.25,18.22,18.24,20800.0,12.692,12.7059,12.685,12.6989,20800.0
2009-04-17 15:05:00,18.24,18.29,18.2,18.29,28600.0,12.6989,12.7337,12.6711,12.7337,28600.0
2009-04-17 15:10:00,18.29,18.34,18.27,18.32,54300.0,12.7337,12.7686,12.7198,12.7546,54300.0
2009-04-17 15:15:00,18.32,18.33,18.27,18.29,32600.0,12.7546,12.7616,12.7198,12.7337,32600.0
2009-04-17 15:20:00,18.29,18.42,18.28,18.37,71900.0,12.7337,12.8243,12.7268,12.7894,71900.0
2009-04-17 15:25:00,18.37,18.4,18.34,18.37,38100.0,12.7894,12.8103,12.7686,12.7894,38100.0
2009-04-17 15:30:00,18.37,18.44,18.35,18.41,101600.0,12.7894,12.8382,12.7755,12.8173,101600.0
2009-04-17 15:35:00,18.42,18.5,18.35,18.5,66700.0,12.8243,12.8799,12.7755,12.8799,66700.0
2009-04-17 15:40:00,18.5,18.56,18.46,18.51,147900.0,12.8799,12.9217,12.8521,12.8869,147900.0
2009-04-17 15:45:00,18.5,18.51,18.39,18.43,81600.0,12.8799,12.8869,12.8034,12.8312,81600.0
2009-04-17 15:50:00,18.44,18.51,18.41,18.49,128900.0,12.8382,12.8869,12.8173,12.873,128900.0
2009-04-17 15:55:00,18.5,18.54,18.41,18.42,131200.0,12.8799,12.9078,12.8173,12.8243,131200.0
2009-04-20 09:30:00,17.97,18.09,17.84,18.05,48900.0,12.511,12.5945,12.4204,12.5667,48900.0
2009-04-20 09:35:00,18.04,18.19,17.92,18.09,71500.0,12.5597,12.6641,12.4761,12.5945,71500.0
2009-04-20 09:40:00,18.09,18.09,17.89,17.99,34500.0,12.5945,12.5945,12.4553,12.5249,34500.0
2009-04-20 09:45:00,17.99,18.07,17.9,18.0,45800.0,12.5249,12.5806,12.4622,12.5318,45800.0
2009-04-20 09:50:00,18.0,18.01,17.9,17.9,22300.0,12.5318,12.5388,12.4622,12.4622,22300.0
2009-04-20 09:55:00,17.9,18.07,17.85,18.0,71400.0,12.4622,12.5806,12.4274,12.5318,71400.0
2009-04-20 10:00:00,18.0,18.01,17.79,17.85,55200.0,12.5318,12.5388,12.3856,12.4274,55200.0
2009-04-20 10:05:00,17.85,17.88,17.7,17.72,49000.0,12.4274,12.4483,12.323,12.3369,49000.0
2009-04-20 10:10:00,17.71,17.74,17.58,17.59,54200.0,12.3299,12.3508,12.2394,12.2464,54200.0
2009-04-20 10:15:00,17.59,17.6,17.49,17.54,33100.0,12.2464,12.2534,12.1768,12.2116,33100.0
2009-04-20 10:20:00,17.54,17.62,17.52,17.62,58100.0,12.2116,12.2673,12.1977,12.2673,58100.0
2009-04-20 10:25:00,17.61,17.74,17.61,17.66,95000.0,12.2603,12.3508,12.2603,12.2951,95000.0
2009-04-20 10:30:00,17.65,17.67,17.55,17.59,42500.0,12.2882,12.3021,12.2185,12.2464,42500.0
2009-04-20 10:35:00,17.59,17.66,17.56,17.58,34100.0,12.2464,12.2951,12.2255,12.2394,34100.0
2009-04-20 10:40:00,17.57,17.58,17.48,17.55,32000.0,12.2325,12.2394,12.1698,12.2185,32000.0
2009-04-20 10:45:00,17.55,17.56,17.52,17.54,44300.0,12.2185,12.2255,12.1977,12.2116,44300.0
2009-04-20 10:50:00,17.54,17.59,17.54,17.59,28800.0,12.2116,12.2464,12.2116,12.2464,28800.0
2009-04-20 10:55:00,17.59,17.61,17.51,17.55,27600.0,12.2464,12.2603,12.1907,12.2185,27600.0
2009-04-20 11:00:00,17.57,17.58,17.49,17.49,22500.0,12.2325,12.2394,12.1768,12.1768,22500.0
2009-04-20 11:05:00,17.46,17.55,17.46,17.54,25000.0,12.1559,12.2185,12.1559,12.2116,25000.0
2009-04-20 11:10:00,17.54,17.55,17.49,17.5,19400.0,12.2116,12.2185,12.1768,12.1837,19400.0
2009-04-20 11:15:00,17.5,17.6,17.5,17.58,22400.0,12.1837,12.2534,12.1837,12.2394,22400.0
2009-04-20 11:20:00,17.59,17.61,17.53,17.54,44600.0,12.2464,12.2603,12.2046,12.2116,44600.0
2009-04-20 11:25:00,17.53,17.54,17.48,17.5,18300.0,12.2046,12.2116,12.1698,12.1837,18300.0
2009-04-20 11:30:00,17.5,17.55,17.5,17.54,22600.0,12.1837,12.2185,12.1837,12.2116,22600.0
2009-04-20 11:35:00,17.53,17.62,17.53,17.62,37900.0,12.2046,12.2673,12.2046,12.2673,37900.0
2009-04-20 11:40:00,17.62,17.62,17.54,17.6,40900.0,12.2673,12.2673,12.2116,12.2534,40900.0
2009-04-20 11:45:00,17.6,17.62,17.55,17.59,33500.0,12.2534,12.2673,12.2185,12.2464,33500.0
2009-04-20 11:50:00,17.59,17.63,17.58,17.62,25200.0,12.2464,12.2742,12.2394,12.2673,25200.0
2009-04-20 11:55:00,17.62,17.63,17.5,17.5,15600.0,12.2673,12.2742,12.1837,12.1837,15600.0
2009-04-20 12:00:00,17.5,17.51,17.44,17.45,14700.0,12.1837,12.1907,12.142,12.1489,14700.0
2009-04-20 12:05:00,17.45,17.48,17.44,17.46,18700.0,12.1489,12.1698,12.142,12.1559,18700.0
2009-04-20 12:10:00,17.46,17.59,17.44,17.59,43300.0,12.1559,12.2464,12.142,12.2464,43300.0
2009-04-20 12:15:00,17.59,17.6,17.51,17.51,34400.0,12.2464,12.2534,12.1907,12.1907,34400.0
2009-04-20 12:20:00,17.51,17.62,17.51,17.53,25400.0,12.1907,12.2673,12.1907,12.2046,25400.0
2009-04-20 12:25:00,17.53,17.56,17.53,17.54,16800.0,12.2046,12.2255,12.2046,12.2116,16800.0
2009-04-20 12:30:00,17.55,17.6,17.55,17.59,15000.0,12.2185,12.2534,12.2185,12.2464,15000.0
2009-04-20 12:35:00,17.59,17.6,17.56,17.56,18900.0,12.2464,12.2534,12.2255,12.2255,18900.0
2009-04-20 12:40:00,17.57,17.61,17.55,17.6,30400.0,12.2325,12.2603,12.2185,12.2534,30400.0
2009-04-20 12:45:00,17.6,17.61,17.58,17.6,20000.0,12.2534,12.2603,12.2394,12.2534,20000.0
2009-04-20 12:50:00,17.6,17.66,17.6,17.64,30100.0,12.2534,12.2951,12.2534,12.2812,30100.0
2009-04-20 12:55:00,17.64,17.79,17.63,17.78,32200.0,12.2812,12.3856,12.2742,12.3787,32200.0
2009-04-20 13:00:00,17.77,17.78,17.68,17.69,30900.0,12.3717,12.3787,12.3091,12.316,30900.0
2009-04-20 13:05:00,17.68,17.69,17.65,17.66,10000.0,12.3091,12.316,12.2882,12.2951,10000.0
2009-04-20 13:10:00,17.66,17.66,17.58,17.59,17300.0,12.2951,12.2951,12.2394,12.2464,17300.0
2009-04-20 13:15:00,17.59,17.61,17.59,17.61,15200.0,12.2464,12.2603,12.2464,12.2603,15200.0
2009-04-20 13:20:00,17.61,17.62,17.6,17.61,12500.0,12.2603,12.2673,12.2534,12.2603,12500.0
2009-04-20 13:25:00,17.61,17.69,17.61,17.65,89400.0,12.2603,12.316,12.2603,12.2882,89400.0
2009-04-20 13:30:00,17.66,17.72,17.65,17.7,28100.0,12.2951,12.3369,12.2882,12.323,28100.0
2009-04-20 13:35:00,17.7,17.71,17.65,17.69,26200.0,12.323,12.3299,12.2882,12.316,26200.0
2009-04-20 13:40:00,17.69,17.73,17.65,17.65,38100.0,12.316,12.3439,12.2882,12.2882,38100.0
2009-04-20 13:45:00,17.64,17.7,17.64,17.67,28100.0,12.2812,12.323,12.2812,12.3021,28100.0
2009-04-20 13:50:00,17.66,17.73,17.66,17.73,19200.0,12.2951,12.3439,12.2951,12.3439,19200.0
2009-04-20 13:55:00,17.73,17.79,17.69,17.75,28200.0,12.3439,12.3856,12.316,12.3578,28200.0
2009-04-20 14:00:00,17.74,17.74,17.69,17.71,24700.0,12.3508,12.3508,12.316,12.3299,24700.0
2009-04-20 14:05:00,17.69,17.71,17.69,17.69,21400.0,12.316,12.3299,12.316,12.316,21400.0
2009-04-20 14:10:00,17.7,17.7,17.69,17.69,15400.0,12.323,12.323,12.316,12.316,15400.0
2009-04-20 14:15:00,17.69,17.7,17.69,17.7,20600.0,12.316,12.323,12.316,12.323,20600.0
2009-04-20 14:20:00,17.69,17.7,17.69,17.7,15200.0,12.316,12.323,12.316,12.323,15200.0
2009-04-20 14:25:00,17.7,17.7,17.69,17.69,40000.0,12.323,12.323,12.316,12.316,40000.0
2009-04-20 14:30:00,17.69,17.73,17.69,17.7,73200.0,12.316,12.3439,12.316,12.323,73200.0
2009-04-20 14:35:00,17.7,17.71,17.67,17.67,28200.0,12.323,12.3299,12.3021,12.3021,28200.0
2009-04-20 14:40:00,17.67,17.71,17.67,17.68,54600.0,12.3021,12.3299,12.3021,12.3091,54600.0
2009-04-20 14:45:00,17.68,17.69,17.66,17.68,25100.0,12.3091,12.316,12.2951,12.3091,25100.0
2009-04-20 14:50:00,17.69,17.69,17.63,17.64,43100.0,12.316,12.316,12.2742,12.2812,43100.0
2009-04-20 14:55:00,17.65,17.67,17.56,17.59,43900.0,12.2882,12.3021,12.2255,12.2464,43900.0
2009-04-20 15:00:00,17.58,17.59,17.55,17.56,37100.0,12.2394,12.2464,12.2185,12.2255,37100.0
2009-04-20 15:05:00,17.56,17.66,17.49,17.64,82500.0,12.2255,12.2951,12.1768,12.2812,82500.0
2009-04-20 15:10:00,17.65,17.76,17.63,17.74,94000.0,12.2882,12.3648,12.2742,12.3508,94000.0
2009-04-20 15:15:00,17.74,17.75,17.68,17.71,41400.0,12.3508,12.3578,12.3091,12.3299,41400.0
2009-04-20 15:20:00,17.71,17.72,17.65,17.68,94600.0,12.3299,12.3369,12.2882,12.3091,94600.0
2009-04-20 15:25:00,17.69,17.72,17.65,17.69,52000.0,12.316,12.3369,12.2882,12.316,52000.0
2009-04-20 15:30:00,17.69,17.86,17.69,17.72,125600.0,12.316,12.4344,12.316,12.3369,125600.0
2009-04-20 15:35:00,17.73,17.81,17.61,17.63,71300.0,12.3439,12.3996,12.2603,12.2742,71300.0
2009-04-20 15:40:00,17.62,17.7,17.6,17.66,109600.0,12.2673,12.323,12.2534,12.2951,109600.0
2009-04-20 15:45:00,17.67,17.75,17.65,17.69,87700.0,12.3021,12.3578,12.2882,12.316,87700.0
2009-04-20 15:50:00,17.68,17.71,17.59,17.66,104800.0,12.3091,12.3299,12.2464,12.2951,104800.0
2009-04-20 15:55:00,17.65,17.67,17.61,17.65,127900.0,12.2882,12.3021,12.2603,12.2882,127900.0
2009-04-21 09:30:00,17.36,17.58,17.27,17.5,20100.0,12.0863,12.2394,12.0236,12.1837,20100.0
2009-04-21 09:35:00,17.5,17.59,17.44,17.54,14400.0,12.1837,12.2464,12.142,12.2116,14400.0
2009-04-21 09:40:00,17.53,17.98,17.51,17.76,35300.0,12.2046,12.5179,12.1907,12.3648,35300.0
2009-04-21 09:45:00,17.77,17.9,17.75,17.81,21300.0,12.3717,12.4622,12.3578,12.3996,21300.0
2009-04-21 09:50:00,17.8,18.08,17.8,17.96,24900.0,12.3926,12.5875,12.3926,12.504,24900.0
2009-04-21 09:55:00,17.99,18.01,17.87,18.01,26600.0,12.5249,12.5388,12.4413,12.5388,26600.0
2009-04-21 10:00:00,18.01,18.05,17.83,17.91,17600.0,12.5388,12.5667,12.4135,12.4692,17600.0
2009-04-21 10:05:00,17.91,18.09,17.89,18.07,12400.0,12.4692,12.5945,12.4553,12.5806,12400.0
2009-04-21 10:10:00,18.08,18.09,18.0,18.03,46700.0,12.5875,12.5945,12.5318,12.5527,46700.0
2009-04-21 10:15:00,18.03,18.16,18.03,18.1,45800.0,12.5527,12.6432,12.5527,12.6015,45800.0
2009-04-21 10:20:00,18.11,18.12,18.0,18.05,25000.0,12.6084,12.6154,12.5318,12.5667,25000.0
2009-04-21 10:25:00,18.04,18.05,18.01,18.02,28700.0,12.5597,12.5667,12.5388,12.5458,28700.0
2009-04-21 10:30:00,18.03,18.03,17.87,17.87,18600.0,12.5527,12.5527,12.4413,12.4413,18600.0
2009-04-21 10:35:00,17.89,18.02,17.89,18.01,14300.0,12.4553,12.5458,12.4553,12.5388,14300.0
2009-04-21 10:40:00,18.0,18.0,17.9,17.98,11500.0,12.5318,12.5318,12.4622,12.5179,11500.0
2009-04-21 10:45:00,18.0,18.05,17.96,17.97,12900.0,12.5318,12.5667,12.504,12.511,12900.0
2009-04-21 10:50:00,17.98,18.0,17.93,17.95,9200.0,12.5179,12.5318,12.4831,12.497,9200.0
2009-04-21 10:55:00,17.94,18.1,17.91,18.1,19100.0,12.4901,12.6015,12.4692,12.6015,19100.0
2009-04-21 11:00:00,18.1,18.18,18.07,18.18,25900.0,12.6015,12.6572,12.5806,12.6572,25900.0
2009-04-21 11:05:00,18.17,18.3,18.17,18.24,36600.0,12.6502,12.7407,12.6502,12.6989,36600.0
2009-04-21 11:10:00,18.23,18.39,18.22,18.37,20500.0,12.692,12.8034,12.685,12.7894,20500.0
2009-04-21 11:15:00,18.37,18.43,18.32,18.36,26000.0,12.7894,12.8312,12.7546,12.7825,26000.0
2009-04-21 11:20:00,18.39,18.39,18.28,18.29,19000.0,12.8034,12.8034,12.7268,12.7337,19000.0
2009-04-21 11:25:00,18.32,18.45,18.3,18.39,32500.0,12.7546,12.8451,12.7407,12.8034,32500.0
2009-04-21 11:30:00,18.39,18.42,18.35,18.35,17000.0,12.8034,12.8243,12.7755,12.7755,17000.0
2009-04-21 11:35:00,18.36,18.37,18.32,18.34,11200.0,12.7825,12.7894,12.7546,12.7686,11200.0
2009-04-21 11:40:00,18.34,18.45,18.33,18.38,29900.0,12.7686,12.8451,12.7616,12.7964,29900.0
2009-04-21 11:45:00,18.38,18.49,18.38,18.47,27000.0,12.7964,12.873,12.7964,12.8591,27000.0
2009-04-21 11:50:00,18.48,18.49,18.37,18.41,25500.0,12.866,12.873,12.7894,12.8173,25500.0
2009-04-21 11:55:00,18.42,18.45,18.37,18.42,10200.0,12.8243,12.8451,12.7894,12.8243,10200.0
2009-04-21 12:00:00,18.43,18.53,18.42,18.53,25200.0,12.8312,12.9008,12.8243,12.9008,25200.0
2009-04-21 12:05:00,18.54,18.56,18.46,18.51,35700.0,12.9078,12.9217,12.8521,12.8869,35700.0
2009-04-21 12:10:00,18.51,18.51,18.46,18.49,14700.0,12.8869,12.8869,12.8521,12.873,14700.0
2009-04-21 12:15:00,18.5,18.5,18.42,18.44,13400.0,12.8799,12.8799,12.8243,12.8382,13400.0
2009-04-21 12:20:00,18.43,18.47,18.39,18.44,16100.0,12.8312,12.8591,12.8034,12.8382,16100.0
2009-04-21 12:25:00,18.44,18.49,18.39,18.39,26300.0,12.8382,12.873,12.8034,12.8034,26300.0
2009-04-21 12:30:00,18.38,18.41,18.35,18.38,11800.0,12.7964,12.8173,12.7755,12.7964,11800.0
2009-04-21 12:35:00,18.38,18.46,18.35,18.35,13800.0,12.7964,12.8521,12.7755,12.7755,13800.0
2009-04-21 12:40:00,18.36,18.4,18.31,18.31,15900.0,12.7825,12.8103,12.7477,12.7477,15900.0
2009-04-21 12:45:00,18.31,18.37,18.28,18.37,19500.0,12.7477,12.7894,12.7268,12.7894,19500.0
2009-04-21 12:50:00,18.38,18.48,18.38,18.48,21100.0,12.7964,12.866,12.7964,12.866,21100.0
2009-04-21 12:55:00,18.48,18.5,18.39,18.39,30900.0,12.866,12.8799,12.8034,12.8034,30900.0
2009-04-21 13:00:00,18.38,18.45,18.38,18.44,17000.0,12.7964,12.8451,12.7964,12.8382,17000.0
2009-04-21 13:05:00,18.45,18.47,18.44,18.45,13500.0,12.8451,12.8591,12.8382,12.8451,13500.0
2009-04-21 13:10:00,18.46,18.55,18.45,18.54,25300.0,12.8521,12.9148,12.8451,12.9078,25300.0
2009-04-21 13:15:00,18.53,18.54,18.48,18.48,26500.0,12.9008,12.9078,12.866,12.866,26500.0
2009-04-21 13:20:00,18.46,18.51,18.45,18.48,13600.0,12.8521,12.8869,12.8451,12.866,13600.0
2009-04-21 13:25:00,18.49,18.51,18.42,18.43,14400.0,12.873,12.8869,12.8243,12.8312,14400.0
2009-04-21 13:30:00,18.43,18.45,18.37,18.43,17300.0,12.8312,12.8451,12.7894,12.8312,17300.0
2009-04-21 13:35:00,18.44,18.49,18.43,18.47,13600.0,12.8382,12.873,12.8312,12.8591,13600.0
2009-04-21 13:40:00,18.48,18.52,18.44,18.45,20700.0,12.866,12.8939,12.8382,12.8451,20700.0
2009-04-21 13:45:00,18.45,18.51,18.43,18.48,22000.0,12.8451,12.8869,12.8312,12.866,22000.0
2009-04-21 13:50:00,18.48,18.5,18.45,18.45,12000.0,12.866,12.8799,12.8451,12.8451,12000.0
2009-04-21 13:55:00,18.46,18.52,18.46,18.5,31900.0,12.8521,12.8939,12.8521,12.8799,31900.0
2009-04-21 14:00:00,18.51,18.58,18.47,18.51,28200.0,12.8869,12.9356,12.8591,12.8869,28200.0
2009-04-21 14:05:00,18.51,18.53,18.49,18.52,12500.0,12.8869,12.9008,12.873,12.8939,12500.0
2009-04-21 14:10:00,18.53,18.55,18.46,18.49,41600.0,12.9008,12.9148,12.8521,12.873,41600.0
2009-04-21 14:15:00,18.48,18.53,18.47,18.5,42800.0,12.866,12.9008,12.8591,12.8799,42800.0
2009-04-21 14:20:00,18.5,18.54,18.5,18.52,23800.0,12.8799,12.9078,12.8799,12.8939,23800.0
2009-04-21 14:25:00,18.52,18.63,18.49,18.62,28300.0,12.8939,12.9705,12.873,12.9635,28300.0
2009-04-21 14:30:00,18.61,18.72,18.61,18.68,38900.0,12.9565,13.0331,12.9565,13.0053,38900.0
2009-04-21 14:35:00,18.68,18.7,18.63,18.67,42300.0,13.0053,13.0192,12.9705,12.9983,42300.0
2009-04-21 14:40:00,18.67,18.71,18.64,18.65,54700.0,12.9983,13.0262,12.9774,12.9844,54700.0
2009-04-21 14:45:00,18.65,18.74,18.63,18.64,58100.0,12.9844,13.047,12.9705,12.9774,58100.0
2009-04-21 14:50:00,18.63,18.68,18.58,18.67,43400.0,12.9705,13.0053,12.9356,12.9983,43400.0
2009-04-21 14:55:00,18.67,18.71,18.64,18.67,24700.0,12.9983,13.0262,12.9774,12.9983,24700.0
2009-04-21 15:00:00,18.66,18.83,18.64,18.77,64200.0,12.9913,13.1097,12.9774,13.0679,64200.0
2009-04-21 15:05:00,18.77,18.79,18.71,18.78,30800.0,13.0679,13.0819,13.0262,13.0749,30800.0
2009-04-21 15:10:00,18.78,18.88,18.78,18.84,43300.0,13.0749,13.1445,13.0749,13.1167,43300.0
2009-04-21 15:15:00,18.85,18.89,18.8,18.83,47900.0,13.1236,13.1515,13.0888,13.1097,47900.0
2009-04-21 15:20:00,18.83,18.83,18.68,18.71,42600.0,13.1097,13.1097,13.0053,13.0262,42600.0
2009-04-21 15:25:00,18.73,18.78,18.7,18.7,43200.0,13.0401,13.0749,13.0192,13.0192,43200.0
2009-04-21 15:30:00,18.71,18.75,18.66,18.7,32700.0,13.0262,13.054,12.9913,13.0192,32700.0
2009-04-21 15:35:00,18.71,18.87,18.62,18.86,103600.0,13.0262,13.1375,12.9635,13.1306,103600.0
2009-04-21 15:40:00,18.86,18.87,18.65,18.69,93000.0,13.1306,13.1375,12.9844,13.0122,93000.0
2009-04-21 15:45:00,18.69,18.82,18.69,18.76,101800.0,13.0122,13.1027,13.0122,13.061,101800.0
2009-04-21 15:50:00,18.77,18.84,18.76,18.81,70500.0,13.0679,13.1167,13.061,13.0958,70500.0
2009-04-21 15:55:00,18.81,18.88,18.76,18.82,163200.0,13.0958,13.1445,13.061,13.1027,163200.0
2009-04-22 09:30:00,18.57,18.79,18.42,18.79,22000.0,12.9287,13.0819,12.8243,13.0819,22000.0
2009-04-22 09:35:00,18.8,19.13,18.76,18.87,23000.0,13.0888,13.3186,13.061,13.1375,23000.0
2009-04-22 09:40:00,18.82,18.92,18.71,18.74,18600.0,13.1027,13.1724,13.0262,13.047,18600.0
2009-04-22 09:45:00,18.74,18.75,18.62,18.62,11500.0,13.047,13.054,12.9635,12.9635,11500.0
2009-04-22 09:50:00,18.61,18.87,18.54,18.86,35600.0,12.9565,13.1375,12.9078,13.1306,35600.0
2009-04-22 09:55:00,18.85,19.1,18.85,19.1,32700.0,13.1236,13.2977,13.1236,13.2977,32700.0
2009-04-22 10:00:00,19.09,19.24,19.07,19.21,33000.0,13.2907,13.3951,13.2768,13.3743,33000.0
2009-04-22 10:05:00,19.23,19.25,19.11,19.18,36100.0,13.3882,13.4021,13.3046,13.3534,36100.0
2009-04-22 10:10:00,19.19,19.26,19.17,19.22,30100.0,13.3603,13.4091,13.3464,13.3812,30100.0
2009-04-22 10:15:00,19.23,19.35,19.23,19.34,23400.0,13.3882,13.4717,13.3882,13.4648,23400.0
2009-04-22 10:20:00,19.34,19.51,19.34,19.44,32800.0,13.4648,13.5831,13.4648,13.5344,32800.0
2009-04-22 10:25:00,19.44,19.54,19.44,19.46,15600.0,13.5344,13.604,13.5344,13.5483,15600.0
2009-04-22 10:30:00,19.51,19.51,19.39,19.42,9800.0,13.5831,13.5831,13.4996,13.5205,9800.0
2009-04-22 10:35:00,19.42,19.5,19.42,19.48,13600.0,13.5205,13.5762,13.5205,13.5622,13600.0
2009-04-22 10:40:00,19.48,19.52,19.43,19.45,13700.0,13.5622,13.5901,13.5274,13.5414,13700.0
2009-04-22 10:45:00,19.46,19.51,19.45,19.5,13500.0,13.5483,13.5831,13.5414,13.5762,13500.0
2009-04-22 10:50:00,19.49,19.58,19.42,19.56,18600.0,13.5692,13.6319,13.5205,13.6179,18600.0
2009-04-22 10:55:00,19.56,19.75,19.53,19.53,47700.0,13.6179,13.7502,13.597,13.597,47700.0
2009-04-22 11:00:00,19.53,19.63,19.52,19.62,22800.0,13.597,13.6667,13.5901,13.6597,22800.0
2009-04-22 11:05:00,19.62,19.7,19.59,19.66,34500.0,13.6597,13.7154,13.6388,13.6876,34500.0
2009-04-22 11:10:00,19.66,19.72,19.65,19.65,24800.0,13.6876,13.7293,13.6806,13.6806,24800.0
2009-04-22 11:15:00,19.65,19.84,19.65,19.78,44200.0,13.6806,13.8129,13.6806,13.7711,44200.0
2009-04-22 11:20:00,19.79,19.92,19.78,19.91,43700.0,13.7781,13.8686,13.7711,13.8616,43700.0
2009-04-22 11:25:00,19.9,19.91,19.85,19.89,58200.0,13.8546,13.8616,13.8198,13.8477,58200.0
2009-04-22 11:30:00,19.92,20.03,19.84,19.85,85200.0,13.8686,13.9452,13.8129,13.8198,85200.0
2009-04-22 11:35:00,19.87,19.94,19.81,19.94,19300.0,13.8338,13.8825,13.792,13.8825,19300.0
2009-04-22 11:40:00,19.95,20.12,19.94,20.11,82000.0,13.8895,14.0078,13.8825,14.0009,82000.0
2009-04-22 11:45:00,20.12,20.17,20.09,20.12,57900.0,14.0078,14.0426,13.9869,14.0078,57900.0
2009-04-22 11:50:00,20.1,20.12,20.07,20.08,50200.0,13.9939,14.0078,13.973,13.98,50200.0
2009-04-22 11:55:00,20.08,20.15,20.08,20.09,44700.0,13.98,14.0287,13.98,13.9869,44700.0
2009-04-22 12:00:00,20.08,20.14,20.07,20.1,45300.0,13.98,14.0217,13.973,13.9939,45300.0
2009-04-22 12:05:00,20.1,20.17,20.1,20.15,37800.0,13.9939,14.0426,13.9939,14.0287,37800.0
2009-04-22 12:10:00,20.13,20.17,20.08,20.09,30200.0,14.0148,14.0426,13.98,13.9869,30200.0
2009-04-22 12:15:00,20.08,20.14,20.02,20.02,33600.0,13.98,14.0217,13.9382,13.9382,33600.0
2009-04-22 12:20:00,20.01,20.05,19.99,20.02,16800.0,13.9312,13.9591,13.9173,13.9382,16800.0
2009-04-22 12:25:00,20.05,20.05,19.94,19.95,45600.0,13.9591,13.9591,13.8825,13.8895,45600.0
2009-04-22 12:30:00,19.95,19.97,19.9,19.93,47000.0,13.8895,13.9034,13.8546,13.8755,47000.0
2009-04-22 12:35:00,19.93,19.93,19.8,19.87,45700.0,13.8755,13.8755,13.785,13.8338,45700.0
2009-04-22 12:40:00,19.87,19.89,19.71,19.71,39300.0,13.8338,13.8477,13.7224,13.7224,39300.0
2009-04-22 12:45:00,19.7,19.71,19.52,19.61,143100.0,13.7154,13.7224,13.5901,13.6527,143100.0
2009-04-22 12:50:00,19.61,19.69,19.6,19.65,22600.0,13.6527,13.7084,13.6458,13.6806,22600.0
2009-04-22 12:55:00,19.65,19.78,19.65,19.77,23700.0,13.6806,13.7711,13.6806,13.7641,23700.0
2009-04-22 13:00:00,19.78,19.84,19.66,19.73,29300.0,13.7711,13.8129,13.6876,13.7363,29300.0
2009-04-22 13:05:00,19.74,19.77,19.7,19.74,19100.0,13.7433,13.7641,13.7154,13.7433,19100.0
2009-04-22 13:10:00,19.75,19.78,19.64,19.77,17800.0,13.7502,13.7711,13.6736,13.7641,17800.0
2009-04-22 13:15:00,19.78,19.86,19.77,19.82,35000.0,13.7711,13.8268,13.7641,13.799,35000.0
2009-04-22 13:20:00,19.82,19.88,19.78,19.84,26300.0,13.799,13.8407,13.7711,13.8129,26300.0
2009-04-22 13:25:00,19.84,19.94,19.84,19.92,32100.0,13.8129,13.8825,13.8129,13.8686,32100.0
2009-04-22 13:30:00,19.91,19.98,19.86,19.97,19200.0,13.8616,13.9103,13.8268,13.9034,19200.0
2009-04-22 13:35:00,19.98,20.02,19.94,19.96,20900.0,13.9103,13.9382,13.8825,13.8964,20900.0
2009-04-22 13:40:00,19.95,19.99,19.94,19.95,16100.0,13.8895,13.9173,13.8825,13.8895,16100.0
2009-04-22 13:45:00,19.94,19.94,19.88,19.89,25500.0,13.8825,13.8825,13.8407,13.8477,25500.0
2009-04-22 13:50:00,19.9,19.96,19.89,19.91,20700.0,13.8546,13.8964,13.8477,13.8616,20700.0
2009-04-22 13:55:00,19.89,19.91,19.8,19.83,31200.0,13.8477,13.8616,13.785,13.8059,31200.0
2009-04-22 14:00:00,19.83,19.86,19.78,19.81,37700.0,13.8059,13.8268,13.7711,13.792,37700.0
2009-04-22 14:05:00,19.8,19.87,19.76,19.85,28000.0,13.785,13.8338,13.7572,13.8198,28000.0
2009-04-22 14:10:00,19.85,19.92,19.85,19.92,20300.0,13.8198,13.8686,13.8198,13.8686,20300.0
2009-04-22 14:15:00,19.92,20.03,19.92,19.94,43000.0,13.8686,13.9452,13.8686,13.8825,43000.0
2009-04-22 14:20:00,19.94,20.0,19.93,19.95,26300.0,13.8825,13.9243,13.8755,13.8895,26300.0
2009-04-22 14:25:00,19.95,19.98,19.9,19.98,31200.0,13.8895,13.9103,13.8546,13.9103,31200.0
2009-04-22 14:30:00,19.98,20.09,19.93,19.93,81500.0,13.9103,13.9869,13.8755,13.8755,81500.0
2009-04-22 14:35:00,19.93,19.99,19.93,19.97,32700.0,13.8755,13.9173,13.8755,13.9034,32700.0
2009-04-22 14:40:00,19.98,20.03,19.94,19.99,44400.0,13.9103,13.9452,13.8825,13.9173,44400.0
2009-04-22 14:45:00,20.0,20.01,19.95,19.99,52100.0,13.9243,13.9312,13.8895,13.9173,52100.0
2009-04-22 14:50:00,19.98,20.08,19.95,19.97,43300.0,13.9103,13.98,13.8895,13.9034,43300.0
2009-04-22 14:55:00,19.95,20.01,19.85,19.89,57000.0,13.8895,13.9312,13.8198,13.8477,57000.0
2009-04-22 15:00:00,19.91,19.96,19.87,19.9,46100.0,13.8616,13.8964,13.8338,13.8546,46100.0
2009-04-22 15:05:00,19.88,19.95,19.88,19.92,55800.0,13.8407,13.8895,13.8407,13.8686,55800.0
2009-04-22 15:10:00,19.92,20.0,19.92,19.97,51000.0,13.8686,13.9243,13.8686,13.9034,51000.0
2009-04-22 15:15:00,19.98,20.03,19.81,19.87,67600.0,13.9103,13.9452,13.792,13.8338,67600.0
2009-04-22 15:20:00,19.87,19.92,19.8,19.87,82700.0,13.8338,13.8686,13.785,13.8338,82700.0
2009-04-22 15:25:00,19.87,19.94,19.85,19.9,122900.0,13.8338,13.8825,13.8198,13.8546,122900.0
2009-04-22 15:30:00,19.9,20.0,19.88,19.98,72800.0,13.8546,13.9243,13.8407,13.9103,72800.0
2009-04-22 15:35:00,19.99,20.01,19.76,19.88,127400.0,13.9173,13.9312,13.7572,13.8407,127400.0
2009-04-22 15:40:00,19.88,19.9,19.73,19.76,107600.0,13.8407,13.8546,13.7363,13.7572,107600.0
2009-04-22 15:45:00,19.76,19.83,19.61,19.72,72000.0,13.7572,13.8059,13.6527,13.7293,72000.0
2009-04-22 15:50:00,19.73,19.85,19.73,19.8,194800.0,13.7363,13.8198,13.7363,13.785,194800.0
2009-04-22 15:55:00,19.8,19.81,19.52,19.63,156200.0,13.785,13.792,13.5901,13.6667,156200.0
2009-04-23 09:30:00,19.08,19.36,18.93,19.14,70700.0,13.2838,13.4787,13.1793,13.3255,70700.0
2009-04-23 09:35:00,19.16,19.58,19.1,19.53,47700.0,13.3394,13.6319,13.2977,13.597,47700.0
2009-04-23 09:40:00,19.52,19.54,19.2,19.43,40800.0,13.5901,13.604,13.3673,13.5274,40800.0
2009-04-23 09:45:00,19.42,19.55,19.38,19.42,32500.0,13.5205,13.611,13.4926,13.5205,32500.0
2009-04-23 09:50:00,19.45,19.49,19.21,19.23,41300.0,13.5414,13.5692,13.3743,13.3882,41300.0
2009-04-23 09:55:00,19.22,19.26,19.14,19.15,36800.0,13.3812,13.4091,13.3255,13.3325,36800.0
2009-04-23 10:00:00,19.14,19.15,19.0,19.12,51400.0,13.3255,13.3325,13.2281,13.3116,51400.0
2009-04-23 10:05:00,19.1,19.13,19.0,19.02,30300.0,13.2977,13.3186,13.2281,13.242,30300.0
2009-04-23 10:10:00,19.01,19.33,19.01,19.14,53900.0,13.235,13.4578,13.235,13.3255,53900.0
2009-04-23 10:15:00,19.11,19.38,19.11,19.38,52000.0,13.3046,13.4926,13.3046,13.4926,52000.0
2009-04-23 10:20:00,19.38,19.43,19.22,19.43,34700.0,13.4926,13.5274,13.3812,13.5274,34700.0
2009-04-23 10:25:00,19.44,19.5,19.39,19.4,31600.0,13.5344,13.5762,13.4996,13.5065,31600.0
2009-04-23 10:30:00,19.41,19.42,19.18,19.36,48000.0,13.5135,13.5205,13.3534,13.4787,48000.0
2009-04-23 10:35:00,19.37,19.61,19.37,19.47,51800.0,13.4857,13.6527,13.4857,13.5553,51800.0
2009-04-23 10:40:00,19.46,19.47,19.28,19.3,37900.0,13.5483,13.5553,13.423,13.4369,37900.0
2009-04-23 10:45:00,19.27,19.28,19.13,19.14,32800.0,13.416,13.423,13.3186,13.3255,32800.0
2009-04-23 10:50:00,19.13,19.18,19.08,19.16,65900.0,13.3186,13.3534,13.2838,13.3394,65900.0
2009-04-23 10:55:00,19.16,19.27,19.15,19.18,99000.0,13.3394,13.416,13.3325,13.3534,99000.0
2009-04-23 11:00:00,19.18,19.25,19.15,19.22,108700.0,13.3534,13.4021,13.3325,13.3812,108700.0
2009-04-23 11:05:00,19.22,19.25,19.17,19.19,54100.0,13.3812,13.4021,13.3464,13.3603,54100.0
2009-04-23 11:10:00,19.19,19.19,19.0,19.01,49200.0,13.3603,13.3603,13.2281,13.235,49200.0
2009-04-23 11:15:00,19.0,19.03,18.99,19.01,71500.0,13.2281,13.2489,13.2211,13.235,71500.0
2009-04-23 11:20:00,19.01,19.09,19.0,19.0,34200.0,13.235,13.2907,13.2281,13.2281,34200.0
2009-04-23 11:25:00,19.01,19.05,19.0,19.01,34800.0,13.235,13.2629,13.2281,13.235,34800.0
2009-04-23 11:30:00,19.01,19.07,18.99,19.03,48100.0,13.235,13.2768,13.2211,13.2489,48100.0
2009-04-23 11:35:00,19.03,19.07,19.0,19.04,48700.0,13.2489,13.2768,13.2281,13.2559,48700.0
2009-04-23 11:40:00,19.03,19.05,18.96,19.0,40200.0,13.2489,13.2629,13.2002,13.2281,40200.0
2009-04-23 11:45:00,19.0,19.01,18.96,18.98,21100.0,13.2281,13.235,13.2002,13.2141,21100.0
2009-04-23 11:50:00,18.98,19.01,18.94,18.94,18100.0,13.2141,13.235,13.1863,13.1863,18100.0
2009-04-23 11:55:00,18.92,18.96,18.89,18.95,48700.0,13.1724,13.2002,13.1515,13.1932,48700.0
2009-04-23 12:00:00,18.95,18.98,18.92,18.97,12800.0,13.1932,13.2141,13.1724,13.2072,12800.0
2009-04-23 12:05:00,18.97,19.02,18.95,18.95,26500.0,13.2072,13.242,13.1932,13.1932,26500.0
2009-04-23 12:10:00,18.97,19.07,18.97,19.06,20900.0,13.2072,13.2768,13.2072,13.2698,20900.0
2009-04-23 12:15:00,19.07,19.17,19.06,19.15,22900.0,13.2768,13.3464,13.2698,13.3325,22900.0
2009-04-23 12:20:00,19.15,19.22,19.15,19.2,23700.0,13.3325,13.3812,13.3325,13.3673,23700.0
2009-04-23 12:25:00,19.2,19.23,19.19,19.22,26300.0,13.3673,13.3882,13.3603,13.3812,26300.0
2009-04-23 12:30:00,19.2,19.21,19.13,19.16,36400.0,13.3673,13.3743,13.3186,13.3394,36400.0
2009-04-23 12:35:00,19.16,19.25,19.16,19.25,14300.0,13.3394,13.4021,13.3394,13.4021,14300.0
2009-04-23 12:40:00,19.25,19.39,19.25,19.38,25700.0,13.4021,13.4996,13.4021,13.4926,25700.0
2009-04-23 12:45:00,19.38,19.4,19.34,19.35,13400.0,13.4926,13.5065,13.4648,13.4717,13400.0
2009-04-23 12:50:00,19.34,19.38,19.33,19.37,6600.0,13.4648,13.4926,13.4578,13.4857,6600.0
2009-04-23 12:55:00,19.37,19.42,19.36,19.38,19300.0,13.4857,13.5205,13.4787,13.4926,19300.0
2009-04-23 13:00:00,19.39,19.48,19.39,19.42,26100.0,13.4996,13.5622,13.4996,13.5205,26100.0
2009-04-23 13:05:00,19.43,19.47,19.41,19.45,11800.0,13.5274,13.5553,13.5135,13.5414,11800.0
2009-04-23 13:10:00,19.45,19.48,19.34,19.37,28300.0,13.5414,13.5622,13.4648,13.4857,28300.0
2009-04-23 13:15:00,19.35,19.42,19.33,19.4,12400.0,13.4717,13.5205,13.4578,13.5065,12400.0
2009-04-23 13:20:00,19.4,19.45,19.38,19.45,7700.0,13.5065,13.5414,13.4926,13.5414,7700.0
2009-04-23 13:25:00,19.45,19.53,19.38,19.45,36900.0,13.5414,13.597,13.4926,13.5414,36900.0
2009-04-23 13:30:00,19.44,19.45,19.29,19.29,22400.0,13.5344,13.5414,13.43,13.43,22400.0
2009-04-23 13:35:00,19.29,19.35,19.27,19.3,12500.0,13.43,13.4717,13.416,13.4369,12500.0
2009-04-23 13:40:00,19.3,19.3,19.24,19.25,11400.0,13.4369,13.4369,13.3951,13.4021,11400.0
2009-04-23 13:45:00,19.25,19.26,19.17,19.22,16000.0,13.4021,13.4091,13.3464,13.3812,16000.0
2009-04-23 13:50:00,19.23,19.23,19.12,19.14,15800.0,13.3882,13.3882,13.3116,13.3255,15800.0
2009-04-23 13:55:00,19.15,19.23,19.15,19.23,12100.0,13.3325,13.3882,13.3325,13.3882,12100.0
2009-04-23 14:00:00,19.21,19.22,19.05,19.11,34100.0,13.3743,13.3812,13.2629,13.3046,34100.0
2009-04-23 14:05:00,19.1,19.1,19.01,19.01,11000.0,13.2977,13.2977,13.235,13.235,11000.0
2009-04-23 14:10:00,19.01,19.02,18.99,19.01,19400.0,13.235,13.242,13.2211,13.235,19400.0
2009-04-23 14:15:00,19.0,19.05,18.97,19.02,26600.0,13.2281,13.2629,13.2072,13.242,26600.0
2009-04-23 14:20:00,19.01,19.09,18.98,19.09,24300.0,13.235,13.2907,13.2141,13.2907,24300.0
2009-04-23 14:25:00,19.08,19.22,19.07,19.22,26500.0,13.2838,13.3812,13.2768,13.3812,26500.0
2009-04-23 14:30:00,19.21,19.24,19.2,19.22,17000.0,13.3743,13.3951,13.3673,13.3812,17000.0
2009-04-23 14:35:00,19.23,19.32,19.2,19.32,14400.0,13.3882,13.4508,13.3673,13.4508,14400.0
2009-04-23 14:40:00,19.34,19.36,19.27,19.28,22100.0,13.4648,13.4787,13.416,13.423,22100.0
2009-04-23 14:45:00,19.31,19.32,19.25,19.28,18900.0,13.4439,13.4508,13.4021,13.423,18900.0
2009-04-23 14:50:00,19.26,19.28,19.18,19.18,23800.0,13.4091,13.423,13.3534,13.3534,23800.0
2009-04-23 14:55:00,19.18,19.18,19.07,19.1,25800.0,13.3534,13.3534,13.2768,13.2977,25800.0
2009-04-23 15:00:00,19.1,19.16,19.02,19.14,38000.0,13.2977,13.3394,13.242,13.3255,38000.0
2009-04-23 15:05:00,19.14,19.14,19.0,19.0,61900.0,13.3255,13.3255,13.2281,13.2281,61900.0
2009-04-23 15:10:00,19.01,19.04,18.9,19.04,38600.0,13.235,13.2559,13.1584,13.2559,38600.0
2009-04-23 15:15:00,19.01,19.02,18.93,18.97,30100.0,13.235,13.242,13.1793,13.2072,30100.0
2009-04-23 15:20:00,18.98,19.01,18.89,19.01,37800.0,13.2141,13.235,13.1515,13.235,37800.0
2009-04-23 15:25:00,19.02,19.04,18.95,19.02,30800.0,13.242,13.2559,13.1932,13.242,30800.0
2009-04-23 15:30:00,19.02,19.1,18.95,19.04,60300.0,13.242,13.2977,13.1932,13.2559,60300.0
2009-04-23 15:35:00,19.04,19.15,18.99,19.13,67500.0,13.2559,13.3325,13.2211,13.3186,67500.0
2009-04-23 15:40:00,19.14,19.37,19.14,19.3,119000.0,13.3255,13.4857,13.3255,13.4369,119000.0
2009-04-23 15:45:00,19.3,19.32,19.17,19.25,116600.0,13.4369,13.4508,13.3464,13.4021,116600.0
2009-04-23 15:50:00,19.25,19.28,19.23,19.23,239900.0,13.4021,13.423,13.3882,13.3882,239900.0
2009-04-23 15:55:00,19.24,19.26,19.23,19.25,177200.0,13.3951,13.4091,13.3882,13.4021,177200.0
2009-04-24 09:30:00,19.46,19.54,19.4,19.45,15800.0,13.5483,13.604,13.5065,13.5414,15800.0
2009-04-24 09:35:00,19.44,19.44,19.13,19.26,21100.0,13.5344,13.5344,13.3186,13.4091,21100.0
2009-04-24 09:40:00,19.24,19.35,19.2,19.2,16300.0,13.3951,13.4717,13.3673,13.3673,16300.0
2009-04-24 09:45:00,19.26,19.38,19.2,19.31,19000.0,13.4091,13.4926,13.3673,13.4439,19000.0
2009-04-24 09:50:00,19.29,19.47,19.28,19.33,22100.0,13.43,13.5553,13.423,13.4578,22100.0
2009-04-24 09:55:00,19.3,19.49,19.3,19.46,36700.0,13.4369,13.5692,13.4369,13.5483,36700.0
2009-04-24 10:00:00,19.48,19.61,19.46,19.57,45900.0,13.5622,13.6527,13.5483,13.6249,45900.0
2009-04-24 10:05:00,19.58,19.61,19.49,19.49,29800.0,13.6319,13.6527,13.5692,13.5692,29800.0
2009-04-24 10:10:00,19.51,19.54,19.44,19.52,19300.0,13.5831,13.604,13.5344,13.5901,19300.0
2009-04-24 10:15:00,19.53,19.59,19.47,19.54,17200.0,13.597,13.6388,13.5553,13.604,17200.0
2009-04-24 10:20:00,19.56,19.59,19.49,19.56,13600.0,13.6179,13.6388,13.5692,13.6179,13600.0
2009-04-24 10:25:00,19.52,19.57,19.47,19.48,21400.0,13.5901,13.6249,13.5553,13.5622,21400.0
2009-04-24 10:30:00,19.49,19.55,19.45,19.5,17900.0,13.5692,13.611,13.5414,13.5762,17900.0
2009-04-24 10:35:00,19.51,19.54,19.5,19.5,11000.0,13.5831,13.604,13.5762,13.5762,11000.0
2009-04-24 10:40:00,19.5,19.55,19.46,19.46,11500.0,13.5762,13.611,13.5483,13.5483,11500.0
2009-04-24 10:45:00,19.43,19.54,19.41,19.5,20500.0,13.5274,13.604,13.5135,13.5762,20500.0
2009-04-24 10:50:00,19.49,19.5,19.46,19.49,6700.0,13.5692,13.5762,13.5483,13.5692,6700.0
2009-04-24 10:55:00,19.48,19.54,19.44,19.45,13500.0,13.5622,13.604,13.5344,13.5414,13500.0
2009-04-24 11:00:00,19.45,19.54,19.44,19.48,13900.0,13.5414,13.604,13.5344,13.5622,13900.0
2009-04-24 11:05:00,19.47,19.52,19.41,19.52,10000.0,13.5553,13.5901,13.5135,13.5901,10000.0
2009-04-24 11:10:00,19.53,19.58,19.53,19.58,10300.0,13.597,13.6319,13.597,13.6319,10300.0
2009-04-24 11:15:00,19.55,19.63,19.55,19.59,31800.0,13.611,13.6667,13.611,13.6388,31800.0
2009-04-24 11:20:00,19.59,19.65,19.54,19.64,8100.0,13.6388,13.6806,13.604,13.6736,8100.0
2009-04-24 11:25:00,19.65,19.68,19.61,19.66,12600.0,13.6806,13.7015,13.6527,13.6876,12600.0
2009-04-24 11:30:00,19.67,19.8,19.67,19.8,27500.0,13.6945,13.785,13.6945,13.785,27500.0
2009-04-24 11:35:00,19.77,19.81,19.75,19.81,6700.0,13.7641,13.792,13.7502,13.792,6700.0
2009-04-24 11:40:00,19.8,19.85,19.72,19.83,14100.0,13.785,13.8198,13.7293,13.8059,14100.0
2009-04-24 11:45:00,19.82,19.87,19.77,19.78,7900.0,13.799,13.8338,13.7641,13.7711,7900.0
2009-04-24 11:50:00,19.77,19.8,19.76,19.76,9700.0,13.7641,13.785,13.7572,13.7572,9700.0
2009-04-24 11:55:00,19.78,19.81,19.75,19.77,6500.0,13.7711,13.792,13.7502,13.7641,6500.0
2009-04-24 12:00:00,19.79,19.8,19.65,19.67,12500.0,13.7781,13.785,13.6806,13.6945,12500.0
2009-04-24 12:05:00,19.67,19.71,19.64,19.66,7000.0,13.6945,13.7224,13.6736,13.6876,7000.0
2009-04-24 12:10:00,19.67,19.7,19.63,19.66,7000.0,13.6945,13.7154,13.6667,13.6876,7000.0
2009-04-24 12:15:00,19.69,19.7,19.63,19.66,4100.0,13.7084,13.7154,13.6667,13.6876,4100.0
2009-04-24 12:20:00,19.67,19.69,19.67,19.68,7300.0,13.6945,13.7084,13.6945,13.7015,7300.0
2009-04-24 12:25:00,19.7,19.7,19.68,19.69,3800.0,13.7154,13.7154,13.7015,13.7084,3800.0
2009-04-24 12:30:00,19.68,19.72,19.67,19.72,6500.0,13.7015,13.7293,13.6945,13.7293,6500.0
2009-04-24 12:35:00,19.71,19.8,19.68,19.79,14100.0,13.7224,13.785,13.7015,13.7781,14100.0
2009-04-24 12:40:00,19.8,19.8,19.72,19.77,12200.0,13.785,13.785,13.7293,13.7641,12200.0
2009-04-24 12:45:00,19.79,19.81,19.73,19.74,10700.0,13.7781,13.792,13.7363,13.7433,10700.0
2009-04-24 12:50:00,19.73,19.77,19.71,19.76,18500.0,13.7363,13.7641,13.7224,13.7572,18500.0
2009-04-24 12:55:00,19.76,19.84,19.72,19.84,21800.0,13.7572,13.8129,13.7293,13.8129,21800.0
2009-04-24 13:00:00,19.85,19.9,19.81,19.81,38700.0,13.8198,13.8546,13.792,13.792,38700.0
2009-04-24 13:05:00,19.81,19.82,19.75,19.78,25900.0,13.792,13.799,13.7502,13.7711,25900.0
2009-04-24 13:10:00,19.78,19.81,19.72,19.72,10100.0,13.7711,13.792,13.7293,13.7293,10100.0
2009-04-24 13:15:00,19.73,19.73,19.68,19.7,18200.0,13.7363,13.7363,13.7015,13.7154,18200.0
2009-04-24 13:20:00,19.71,19.77,19.71,19.74,17400.0,13.7224,13.7641,13.7224,13.7433,17400.0
2009-04-24 13:25:00,19.74,19.75,19.69,19.73,12500.0,13.7433,13.7502,13.7084,13.7363,12500.0
2009-04-24 13:30:00,19.72,19.73,19.64,19.67,15600.0,13.7293,13.7363,13.6736,13.6945,15600.0
2009-04-24 13:35:00,19.66,19.67,19.6,19.64,26600.0,13.6876,13.6945,13.6458,13.6736,26600.0
2009-04-24 13:40:00,19.63,19.64,19.61,19.62,10400.0,13.6667,13.6736,13.6527,13.6597,10400.0
2009-04-24 13:45:00,19.63,19.63,19.6,19.6,8400.0,13.6667,13.6667,13.6458,13.6458,8400.0
2009-04-24 13:50:00,19.61,19.62,19.59,19.62,8400.0,13.6527,13.6597,13.6388,13.6597,8400.0
2009-04-24 13:55:00,19.63,19.65,19.61,19.62,13400.0,13.6667,13.6806,13.6527,13.6597,13400.0
2009-04-24 14:00:00,19.61,19.61,19.45,19.48,107500.0,13.6527,13.6527,13.5414,13.5622,107500.0
2009-04-24 14:05:00,19.49,19.57,19.33,19.35,55200.0,13.5692,13.6249,13.4578,13.4717,55200.0
2009-04-24 14:10:00,19.39,19.43,19.25,19.33,41700.0,13.4996,13.5274,13.4021,13.4578,41700.0
2009-04-24 14:15:00,19.35,19.51,19.35,19.5,36400.0,13.4717,13.5831,13.4717,13.5762,36400.0
2009-04-24 14:20:00,19.5,19.54,19.43,19.46,41500.0,13.5762,13.604,13.5274,13.5483,41500.0
2009-04-24 14:25:00,19.46,19.49,19.39,19.49,27700.0,13.5483,13.5692,13.4996,13.5692,27700.0
2009-04-24 14:30:00,19.51,19.54,19.46,19.5,36900.0,13.5831,13.604,13.5483,13.5762,36900.0
2009-04-24 14:35:00,19.5,19.53,19.46,19.53,32600.0,13.5762,13.597,13.5483,13.597,32600.0
2009-04-24 14:40:00,19.52,19.52,19.46,19.52,37800.0,13.5901,13.5901,13.5483,13.5901,37800.0
2009-04-24 14:45:00,19.51,19.56,19.45,19.46,42700.0,13.5831,13.6179,13.5414,13.5483,42700.0
2009-04-24 14:50:00,19.46,19.56,19.46,19.56,19400.0,13.5483,13.6179,13.5483,13.6179,19400.0
2009-04-24 14:55:00,19.56,19.61,19.52,19.59,22000.0,13.6179,13.6527,13.5901,13.6388,22000.0
2009-04-24 15:00:00,19.59,19.63,19.51,19.57,39300.0,13.6388,13.6667,13.5831,13.6249,39300.0
2009-04-24 15:05:00,19.58,19.66,19.58,19.59,30600.0,13.6319,13.6876,13.6319,13.6388,30600.0
2009-04-24 15:10:00,19.59,19.61,19.47,19.49,51200.0,13.6388,13.6527,13.5553,13.5692,51200.0
2009-04-24 15:15:00,19.5,19.54,19.44,19.45,32500.0,13.5762,13.604,13.5344,13.5414,32500.0
2009-04-24 15:20:00,19.46,19.57,19.46,19.55,32400.0,13.5483,13.6249,13.5483,13.611,32400.0
2009-04-24 15:25:00,19.55,19.57,19.46,19.48,56200.0,13.611,13.6249,13.5483,13.5622,56200.0
2009-04-24 15:30:00,19.5,19.58,19.49,19.52,43100.0,13.5762,13.6319,13.5692,13.5901,43100.0
2009-04-24 15:35:00,19.52,19.55,19.44,19.49,68100.0,13.5901,13.611,13.5344,13.5692,68100.0
2009-04-24 15:40:00,19.5,19.52,19.42,19.46,98700.0,13.5762,13.5901,13.5205,13.5483,98700.0
2009-04-24 15:45:00,19.45,19.55,19.45,19.47,107400.0,13.5414,13.611,13.5414,13.5553,107400.0
2009-04-24 15:50:00,19.48,19.58,19.42,19.46,113800.0,13.5622,13.6319,13.5205,13.5483,113800.0
2009-04-24 15:55:00,19.46,19.47,19.33,19.38,111700.0,13.5483,13.5553,13.4578,13.4926,111700.0
2009-04-27 09:30:00,19.16,19.16,18.85,18.9,24400.0,13.3394,13.3394,13.1236,13.1584,24400.0
2009-04-27 09:35:00,18.91,18.97,18.8,18.86,15500.0,13.1654,13.2072,13.0888,13.1306,15500.0
2009-04-27 09:40:00,18.87,19.05,18.68,18.74,27600.0,13.1375,13.2629,13.0053,13.047,27600.0
2009-04-27 09:45:00,18.73,18.86,18.73,18.79,34900.0,13.0401,13.1306,13.0401,13.0819,34900.0
2009-04-27 09:50:00,18.8,18.97,18.77,18.86,32900.0,13.0888,13.2072,13.0679,13.1306,32900.0
2009-04-27 09:55:00,18.84,18.92,18.77,18.8,21500.0,13.1167,13.1724,13.0679,13.0888,21500.0
2009-04-27 10:00:00,18.81,18.92,18.8,18.84,12800.0,13.0958,13.1724,13.0888,13.1167,12800.0
2009-04-27 10:05:00,18.84,18.87,18.73,18.76,20200.0,13.1167,13.1375,13.0401,13.061,20200.0
2009-04-27 10:10:00,18.78,18.8,18.68,18.79,39600.0,13.0749,13.0888,13.0053,13.0819,39600.0
2009-04-27 10:15:00,18.79,19.07,18.77,19.01,59700.0,13.0819,13.2768,13.0679,13.235,59700.0
2009-04-27 10:20:00,19.02,19.13,19.01,19.09,18500.0,13.242,13.3186,13.235,13.2907,18500.0
2009-04-27 10:25:00,19.1,19.11,19.06,19.1,6100.0,13.2977,13.3046,13.2698,13.2977,6100.0
2009-04-27 10:30:00,19.09,19.09,19.0,19.03,11300.0,13.2907,13.2907,13.2281,13.2489,11300.0
2009-04-27 10:35:00,19.03,19.2,19.02,19.14,14400.0,13.2489,13.3673,13.242,13.3255,14400.0
2009-04-27 10:40:00,19.14,19.2,19.12,19.19,15700.0,13.3255,13.3673,13.3116,13.3603,15700.0
2009-04-27 10:45:00,19.17,19.2,19.12,19.2,30600.0,13.3464,13.3673,13.3116,13.3673,30600.0
2009-04-27 10:50:00,19.2,19.31,19.19,19.29,71200.0,13.3673,13.4439,13.3603,13.43,71200.0
2009-04-27 10:55:00,19.28,19.35,19.25,19.35,9600.0,13.423,13.4717,13.4021,13.4717,9600.0
2009-04-27 11:00:00,19.35,19.46,19.35,19.41,14500.0,13.4717,13.5483,13.4717,13.5135,14500.0
2009-04-27 11:05:00,19.41,19.51,19.4,19.49,13400.0,13.5135,13.5831,13.5065,13.5692,13400.0
2009-04-27 11:10:00,19.5,19.54,19.48,19.51,14500.0,13.5762,13.604,13.5622,13.5831,14500.0
2009-04-27 11:15:00,19.5,19.5,19.43,19.45,13800.0,13.5762,13.5762,13.5274,13.5414,13800.0
2009-04-27 11:20:00,19.44,19.47,19.42,19.45,19800.0,13.5344,13.5553,13.5205,13.5414,19800.0
2009-04-27 11:25:00,19.47,19.52,19.45,19.5,11100.0,13.5553,13.5901,13.5414,13.5762,11100.0
2009-04-27 11:30:00,19.51,19.52,19.45,19.5,40700.0,13.5831,13.5901,13.5414,13.5762,40700.0
2009-04-27 11:35:00,19.47,19.55,19.47,19.52,5900.0,13.5553,13.611,13.5553,13.5901,5900.0
2009-04-27 11:40:00,19.52,19.54,19.46,19.52,10500.0,13.5901,13.604,13.5483,13.5901,10500.0
2009-04-27 11:45:00,19.51,19.52,19.46,19.52,13900.0,13.5831,13.5901,13.5483,13.5901,13900.0
2009-04-27 11:50:00,19.51,19.51,19.46,19.48,9300.0,13.5831,13.5831,13.5483,13.5622,9300.0
2009-04-27 11:55:00,19.46,19.51,19.45,19.49,13100.0,13.5483,13.5831,13.5414,13.5692,13100.0
2009-04-27 12:00:00,19.5,19.5,19.46,19.5,25400.0,13.5762,13.5762,13.5483,13.5762,25400.0
2009-04-27 12:05:00,19.52,19.55,19.46,19.46,16200.0,13.5901,13.611,13.5483,13.5483,16200.0
2009-04-27 12:10:00,19.46,19.47,19.4,19.42,10900.0,13.5483,13.5553,13.5065,13.5205,10900.0
2009-04-27 12:15:00,19.4,19.4,19.32,19.34,15700.0,13.5065,13.5065,13.4508,13.4648,15700.0
2009-04-27 12:20:00,19.34,19.35,19.32,19.33,16100.0,13.4648,13.4717,13.4508,13.4578,16100.0
2009-04-27 12:25:00,19.35,19.35,19.26,19.3,13100.0,13.4717,13.4717,13.4091,13.4369,13100.0
2009-04-27 12:30:00,19.3,19.3,19.23,19.25,5700.0,13.4369,13.4369,13.3882,13.4021,5700.0
2009-04-27 12:35:00,19.25,19.26,19.17,19.26,31700.0,13.4021,13.4091,13.3464,13.4091,31700.0
2009-04-27 12:40:00,19.25,19.26,19.19,19.25,38000.0,13.4021,13.4091,13.3603,13.4021,38000.0
2009-04-27 12:45:00,19.25,19.26,19.21,19.24,56100.0,13.4021,13.4091,13.3743,13.3951,56100.0
2009-04-27 12:50:00,19.24,19.26,19.2,19.25,63000.0,13.3951,13.4091,13.3673,13.4021,63000.0
2009-04-27 12:55:00,19.25,19.29,19.25,19.28,9800.0,13.4021,13.43,13.4021,13.423,9800.0
2009-04-27 13:00:00,19.28,19.29,19.22,19.25,30500.0,13.423,13.43,13.3812,13.4021,30500.0
2009-04-27 13:05:00,19.26,19.27,19.2,19.25,49200.0,13.4091,13.416,13.3673,13.4021,49200.0
2009-04-27 13:10:00,19.26,19.28,19.24,19.26,9100.0,13.4091,13.423,13.3951,13.4091,9100.0
2009-04-27 13:15:00,19.25,19.25,19.21,19.24,59900.0,13.4021,13.4021,13.3743,13.3951,59900.0
2009-04-27 13:20:00,19.24,19.25,19.21,19.24,39900.0,13.3951,13.4021,13.3743,13.3951,39900.0
2009-04-27 13:25:00,19.23,19.3,19.23,19.28,29100.0,13.3882,13.4369,13.3882,13.423,29100.0
2009-04-27 13:30:00,19.28,19.29,19.23,19.25,56300.0,13.423,13.43,13.3882,13.4021,56300.0
2009-04-27 13:35:00,19.24,19.25,19.14,19.16,70400.0,13.3951,13.4021,13.3255,13.3394,70400.0
2009-04-27 13:40:00,19.16,19.27,19.16,19.22,75300.0,13.3394,13.416,13.3394,13.3812,75300.0
2009-04-27 13:45:00,19.22,19.25,19.15,19.17,28300.0,13.3812,13.4021,13.3325,13.3464,28300.0
2009-04-27 13:50:00,19.15,19.27,19.15,19.27,29700.0,13.3325,13.416,13.3325,13.416,29700.0
2009-04-27 13:55:00,19.26,19.28,19.2,19.25,26800.0,13.4091,13.423,13.3673,13.4021,26800.0
2009-04-27 14:00:00,19.22,19.25,19.19,19.22,36900.0,13.3812,13.4021,13.3603,13.3812,36900.0
2009-04-27 14:05:00,19.22,19.24,19.2,19.24,26100.0,13.3812,13.3951,13.3673,13.3951,26100.0
2009-04-27 14:10:00,19.23,19.3,19.22,19.22,14300.0,13.3882,13.4369,13.3812,13.3812,14300.0
2009-04-27 14:15:00,19.21,19.24,19.17,19.2,24100.0,13.3743,13.3951,13.3464,13.3673,24100.0
2009-04-27 14:20:00,19.2,19.25,19.17,19.23,15000.0,13.3673,13.4021,13.3464,13.3882,15000.0
2009-04-27 14:25:00,19.24,19.3,19.23,19.29,17300.0,13.3951,13.4369,13.3882,13.43,17300.0
2009-04-27 14:30:00,19.3,19.4,19.3,19.4,21300.0,13.4369,13.5065,13.4369,13.5065,21300.0
2009-04-27 14:35:00,19.41,19.49,19.39,19.42,30600.0,13.5135,13.5692,13.4996,13.5205,30600.0
2009-04-27 14:40:00,19.41,19.43,19.31,19.35,15200.0,13.5135,13.5274,13.4439,13.4717,15200.0
2009-04-27 14:45:00,19.34,19.35,19.32,19.33,8900.0,13.4648,13.4717,13.4508,13.4578,8900.0
2009-04-27 14:50:00,19.33,19.37,19.32,19.33,10900.0,13.4578,13.4857,13.4508,13.4578,10900.0
2009-04-27 14:55:00,19.33,19.4,19.32,19.34,36800.0,13.4578,13.5065,13.4508,13.4648,36800.0
2009-04-27 15:00:00,19.33,19.34,19.22,19.24,21200.0,13.4578,13.4648,13.3812,13.3951,21200.0
2009-04-27 15:05:00,19.23,19.23,19.11,19.18,57800.0,13.3882,13.3882,13.3046,13.3534,57800.0
2009-04-27 15:10:00,19.19,19.25,19.17,19.22,25500.0,13.3603,13.4021,13.3464,13.3812,25500.0
2009-04-27 15:15:00,19.21,19.35,19.18,19.33,31600.0,13.3743,13.4717,13.3534,13.4578,31600.0
2009-04-27 15:20:00,19.34,19.38,19.27,19.28,27800.0,13.4648,13.4926,13.416,13.423,27800.0
2009-04-27 15:25:00,19.27,19.29,19.18,19.26,30900.0,13.416,13.43,13.3534,13.4091,30900.0
2009-04-27 15:30:00,19.24,19.24,19.16,19.19,25600.0,13.3951,13.3951,13.3394,13.3603,25600.0
2009-04-27 15:35:00,19.21,19.22,19.13,19.14,23300.0,13.3743,13.3812,13.3186,13.3255,23300.0
2009-04-27 15:40:00,19.15,19.36,19.1,19.35,47500.0,13.3325,13.4787,13.2977,13.4717,47500.0
2009-04-27 15:45:00,19.34,19.4,19.3,19.38,68600.0,13.4648,13.5065,13.4369,13.4926,68600.0
2009-04-27 15:50:00,19.37,19.37,19.25,19.33,70100.0,13.4857,13.4857,13.4021,13.4578,70100.0
2009-04-27 15:55:00,19.31,19.33,19.22,19.26,67500.0,13.4439,13.4578,13.3812,13.4091,67500.0
2009-04-28 09:30:00,19.09,19.16,18.84,19.08,22600.0,13.2907,13.3394,13.1167,13.2838,22600.0
2009-04-28 09:35:00,19.08,19.3,19.08,19.3,15200.0,13.2838,13.4369,13.2838,13.4369,15200.0
2009-04-28 09:40:00,19.3,19.49,19.3,19.35,9900.0,13.4369,13.5692,13.4369,13.4717,9900.0
2009-04-28 09:45:00,19.35,19.36,19.21,19.35,24500.0,13.4717,13.4787,13.3743,13.4717,24500.0
2009-04-28 09:50:00,19.36,19.51,19.36,19.48,15000.0,13.4787,13.5831,13.4787,13.5622,15000.0
2009-04-28 09:55:00,19.49,19.53,19.46,19.48,8900.0,13.5692,13.597,13.5483,13.5622,8900.0
2009-04-28 10:00:00,19.5,19.79,19.5,19.58,37900.0,13.5762,13.7781,13.5762,13.6319,37900.0
2009-04-28 10:05:00,19.6,19.73,19.55,19.61,51800.0,13.6458,13.7363,13.611,13.6527,51800.0
2009-04-28 10:10:00,19.63,19.64,19.47,19.53,21500.0,13.6667,13.6736,13.5553,13.597,21500.0
2009-04-28 10:15:00,19.53,19.64,19.47,19.63,10800.0,13.597,13.6736,13.5553,13.6667,10800.0
2009-04-28 10:20:00,19.64,19.78,19.57,19.7,29400.0,13.6736,13.7711,13.6249,13.7154,29400.0
2009-04-28 10:25:00,19.7,19.77,19.64,19.76,19300.0,13.7154,13.7641,13.6736,13.7572,19300.0
2009-04-28 10:30:00,19.76,19.81,19.67,19.7,16300.0,13.7572,13.792,13.6945,13.7154,16300.0
2009-04-28 10:35:00,19.72,19.82,19.7,19.78,22600.0,13.7293,13.799,13.7154,13.7711,22600.0
2009-04-28 10:40:00,19.8,19.86,19.73,19.74,40500.0,13.785,13.8268,13.7363,13.7433,40500.0
2009-04-28 10:45:00,19.74,19.8,19.7,19.7,20000.0,13.7433,13.785,13.7154,13.7154,20000.0
2009-04-28 10:50:00,19.7,19.73,19.54,19.58,22100.0,13.7154,13.7363,13.604,13.6319,22100.0
2009-04-28 10:55:00,19.57,19.6,19.55,19.58,6100.0,13.6249,13.6458,13.611,13.6319,6100.0
2009-04-28 11:00:00,19.59,19.77,19.58,19.73,27300.0,13.6388,13.7641,13.6319,13.7363,27300.0
2009-04-28 11:05:00,19.72,19.72,19.63,19.67,16700.0,13.7293,13.7293,13.6667,13.6945,16700.0
2009-04-28 11:10:00,19.69,19.74,19.68,19.68,15600.0,13.7084,13.7433,13.7015,13.7015,15600.0
2009-04-28 11:15:00,19.69,19.72,19.67,19.69,11500.0,13.7084,13.7293,13.6945,13.7084,11500.0
2009-04-28 11:20:00,19.69,19.69,19.6,19.6,25400.0,13.7084,13.7084,13.6458,13.6458,25400.0
2009-04-28 11:25:00,19.6,19.68,19.58,19.61,13900.0,13.6458,13.7015,13.6319,13.6527,13900.0
2009-04-28 11:30:00,19.61,19.63,19.5,19.6,18000.0,13.6527,13.6667,13.5762,13.6458,18000.0
2009-04-28 11:35:00,19.6,19.61,19.53,19.59,14400.0,13.6458,13.6527,13.597,13.6388,14400.0
2009-04-28 11:40:00,19.6,19.64,19.59,19.62,10100.0,13.6458,13.6736,13.6388,13.6597,10100.0
2009-04-28 11:45:00,19.61,19.62,19.44,19.44,13400.0,13.6527,13.6597,13.5344,13.5344,13400.0
2009-04-28 11:50:00,19.44,19.44,19.3,19.34,26100.0,13.5344,13.5344,13.4369,13.4648,26100.0
2009-04-28 11:55:00,19.32,19.44,19.31,19.42,13900.0,13.4508,13.5344,13.4439,13.5205,13900.0
2009-04-28 12:00:00,19.41,19.53,19.41,19.49,18400.0,13.5135,13.597,13.5135,13.5692,18400.0
2009-04-28 12:05:00,19.51,19.6,19.51,19.53,17700.0,13.5831,13.6458,13.5831,13.597,17700.0
2009-04-28 12:10:00,19.54,19.57,19.52,19.52,6300.0,13.604,13.6249,13.5901,13.5901,6300.0
2009-04-28 12:15:00,19.52,19.55,19.52,19.53,3800.0,13.5901,13.611,13.5901,13.597,3800.0
2009-04-28 12:20:00,19.53,19.64,19.52,19.64,10300.0,13.597,13.6736,13.5901,13.6736,10300.0
2009-04-28 12:25:00,19.64,19.64,19.56,19.58,8100.0,13.6736,13.6736,13.6179,13.6319,8100.0
2009-04-28 12:30:00,19.58,19.67,19.58,19.67,7400.0,13.6319,13.6945,13.6319,13.6945,7400.0
2009-04-28 12:35:00,19.66,19.66,19.52,19.52,11600.0,13.6876,13.6876,13.5901,13.5901,11600.0
2009-04-28 12:40:00,19.53,19.62,19.52,19.61,8600.0,13.597,13.6597,13.5901,13.6527,8600.0
2009-04-28 12:45:00,19.62,19.65,19.6,19.64,16000.0,13.6597,13.6806,13.6458,13.6736,16000.0
2009-04-28 12:50:00,19.65,19.65,19.55,19.56,6300.0,13.6806,13.6806,13.611,13.6179,6300.0
2009-04-28 12:55:00,19.56,19.61,19.56,19.61,5600.0,13.6179,13.6527,13.6179,13.6527,5600.0
2009-04-28 13:00:00,19.6,19.65,19.6,19.65,4800.0,13.6458,13.6806,13.6458,13.6806,4800.0
2009-04-28 13:05:00,19.65,19.65,19.42,19.44,18300.0,13.6806,13.6806,13.5205,13.5344,18300.0
2009-04-28 13:10:00,19.46,19.46,19.38,19.42,28600.0,13.5483,13.5483,13.4926,13.5205,28600.0
2009-04-28 13:15:00,19.44,19.44,19.32,19.37,14100.0,13.5344,13.5344,13.4508,13.4857,14100.0
2009-04-28 13:20:00,19.37,19.41,19.28,19.31,13700.0,13.4857,13.5135,13.423,13.4439,13700.0
2009-04-28 13:25:00,19.31,19.4,19.29,19.37,11300.0,13.4439,13.5065,13.43,13.4857,11300.0
2009-04-28 13:30:00,19.36,19.44,19.3,19.44,12200.0,13.4787,13.5344,13.4369,13.5344,12200.0
2009-04-28 13:35:00,19.43,19.43,19.36,19.42,10600.0,13.5274,13.5274,13.4787,13.5205,10600.0
2009-04-28 13:40:00,19.41,19.43,19.32,19.36,14500.0,13.5135,13.5274,13.4508,13.4787,14500.0
2009-04-28 13:45:00,19.34,19.37,19.32,19.34,7600.0,13.4648,13.4857,13.4508,13.4648,7600.0
2009-04-28 13:50:00,19.34,19.37,19.24,19.33,12800.0,13.4648,13.4857,13.3951,13.4578,12800.0
2009-04-28 13:55:00,19.32,19.35,19.31,19.34,8900.0,13.4508,13.4717,13.4439,13.4648,8900.0
2009-04-28 14:00:00,19.34,19.43,19.33,19.4,14400.0,13.4648,13.5274,13.4578,13.5065,14400.0
2009-04-28 14:05:00,19.4,19.45,19.39,19.43,13200.0,13.5065,13.5414,13.4996,13.5274,13200.0
2009-04-28 14:10:00,19.43,19.48,19.41,19.43,14100.0,13.5274,13.5622,13.5135,13.5274,14100.0
2009-04-28 14:15:00,19.42,19.45,19.37,19.4,11700.0,13.5205,13.5414,13.4857,13.5065,11700.0
2009-04-28 14:20:00,19.41,19.53,19.4,19.53,19100.0,13.5135,13.597,13.5065,13.597,19100.0
2009-04-28 14:25:00,19.52,19.52,19.49,19.5,9500.0,13.5901,13.5901,13.5692,13.5762,9500.0
2009-04-28 14:30:00,19.5,19.57,19.49,19.56,16600.0,13.5762,13.6249,13.5692,13.6179,16600.0
2009-04-28 14:35:00,19.56,19.58,19.52,19.56,17300.0,13.6179,13.6319,13.5901,13.6179,17300.0
2009-04-28 14:40:00,19.56,19.57,19.54,19.56,6600.0,13.6179,13.6249,13.604,13.6179,6600.0
2009-04-28 14:45:00,19.55,19.56,19.38,19.39,19400.0,13.611,13.6179,13.4926,13.4996,19400.0
2009-04-28 14:50:00,19.4,19.45,19.4,19.44,12300.0,13.5065,13.5414,13.5065,13.5344,12300.0
2009-04-28 14:55:00,19.44,19.46,19.38,19.4,13700.0,13.5344,13.5483,13.4926,13.5065,13700.0
2009-04-28 15:00:00,19.4,19.44,19.38,19.4,20100.0,13.5065,13.5344,13.4926,13.5065,20100.0
2009-04-28 15:05:00,19.4,19.43,19.3,19.42,18600.0,13.5065,13.5274,13.4369,13.5205,18600.0
2009-04-28 15:10:00,19.44,19.44,19.33,19.33,26000.0,13.5344,13.5344,13.4578,13.4578,26000.0
2009-04-28 15:15:00,19.32,19.39,19.29,19.32,17000.0,13.4508,13.4996,13.43,13.4508,17000.0
2009-04-28 15:20:00,19.31,19.36,19.29,19.29,16500.0,13.4439,13.4787,13.43,13.43,16500.0
2009-04-28 15:25:00,19.28,19.36,19.26,19.27,128200.0,13.423,13.4787,13.4091,13.416,128200.0
2009-04-28 15:30:00,19.25,19.31,19.19,19.31,31700.0,13.4021,13.4439,13.3603,13.4439,31700.0
2009-04-28 15:35:00,19.31,19.4,19.3,19.39,70800.0,13.4439,13.5065,13.4369,13.4996,70800.0
2009-04-28 15:40:00,19.37,19.39,19.27,19.38,48700.0,13.4857,13.4996,13.416,13.4926,48700.0
2009-04-28 15:45:00,19.38,19.38,19.28,19.34,43500.0,13.4926,13.4926,13.423,13.4648,43500.0
2009-04-28 15:50:00,19.34,19.36,19.27,19.31,36200.0,13.4648,13.4787,13.416,13.4439,36200.0
2009-04-28 15:55:00,19.31,19.34,19.21,19.24,92400.0,13.4439,13.4648,13.3743,13.3951,92400.0
2009-04-29 09:30:00,19.52,19.54,19.29,19.29,22800.0,13.5901,13.604,13.43,13.43,22800.0
2009-04-29 09:35:00,19.31,19.32,19.04,19.13,39100.0,13.4439,13.4508,13.2559,13.3186,39100.0
2009-04-29 09:40:00,19.12,19.18,18.99,19.1,43500.0,13.3116,13.3534,13.2211,13.2977,43500.0
2009-04-29 09:45:00,19.1,19.34,19.1,19.31,22700.0,13.2977,13.4648,13.2977,13.4439,22700.0
2009-04-29 09:50:00,19.34,19.46,19.31,19.4,12600.0,13.4648,13.5483,13.4439,13.5065,12600.0
2009-04-29 09:55:00,19.45,19.45,19.33,19.33,18300.0,13.5414,13.5414,13.4578,13.4578,18300.0
2009-04-29 10:00:00,19.33,19.4,19.29,19.34,23900.0,13.4578,13.5065,13.43,13.4648,23900.0
2009-04-29 10:05:00,19.34,19.42,19.31,19.39,8600.0,13.4648,13.5205,13.4439,13.4996,8600.0
2009-04-29 10:10:00,19.39,19.42,19.28,19.3,16400.0,13.4996,13.5205,13.423,13.4369,16400.0
2009-04-29 10:15:00,19.28,19.34,19.26,19.29,20900.0,13.423,13.4648,13.4091,13.43,20900.0
2009-04-29 10:20:00,19.29,19.35,19.27,19.35,13800.0,13.43,13.4717,13.416,13.4717,13800.0
2009-04-29 10:25:00,19.3,19.42,19.3,19.37,14500.0,13.4369,13.5205,13.4369,13.4857,14500.0
2009-04-29 10:30:00,19.39,19.41,19.32,19.33,18900.0,13.4996,13.5135,13.4508,13.4578,18900.0
2009-04-29 10:35:00,19.35,19.35,19.29,19.32,23800.0,13.4717,13.4717,13.43,13.4508,23800.0
2009-04-29 10:40:00,19.33,19.4,19.27,19.28,38400.0,13.4578,13.5065,13.416,13.423,38400.0
2009-04-29 10:45:00,19.28,19.3,19.24,19.25,35400.0,13.423,13.4369,13.3951,13.4021,35400.0
2009-04-29 10:50:00,19.26,19.27,19.17,19.2,22800.0,13.4091,13.416,13.3464,13.3673,22800.0
2009-04-29 10:55:00,19.21,19.22,19.14,19.19,32500.0,13.3743,13.3812,13.3255,13.3603,32500.0
2009-04-29 11:00:00,19.2,19.23,19.12,19.15,31400.0,13.3673,13.3882,13.3116,13.3325,31400.0
2009-04-29 11:05:00,19.16,19.26,19.16,19.23,25500.0,13.3394,13.4091,13.3394,13.3882,25500.0
2009-04-29 11:10:00,19.23,19.25,19.17,19.19,25500.0,13.3882,13.4021,13.3464,13.3603,25500.0
2009-04-29 11:15:00,19.2,19.28,19.18,19.22,38200.0,13.3673,13.423,13.3534,13.3812,38200.0
2009-04-29 11:20:00,19.24,19.33,19.22,19.31,52400.0,13.3951,13.4578,13.3812,13.4439,52400.0
2009-04-29 11:25:00,19.3,19.31,19.26,19.27,27600.0,13.4369,13.4439,13.4091,13.416,27600.0
2009-04-29 11:30:00,19.29,19.29,19.22,19.25,23000.0,13.43,13.43,13.3812,13.4021,23000.0
2009-04-29 11:35:00,19.25,19.25,19.16,19.21,33400.0,13.4021,13.4021,13.3394,13.3743,33400.0
2009-04-29 11:40:00,19.22,19.22,19.11,19.11,24900.0,13.3812,13.3812,13.3046,13.3046,24900.0
2009-04-29 11:45:00,19.14,19.14,19.09,19.12,24100.0,13.3255,13.3255,13.2907,13.3116,24100.0
2009-04-29 11:50:00,19.13,19.16,19.08,19.14,29200.0,13.3186,13.3394,13.2838,13.3255,29200.0
2009-04-29 11:55:00,19.16,19.16,19.06,19.08,38900.0,13.3394,13.3394,13.2698,13.2838,38900.0
2009-04-29 12:00:00,19.08,19.1,19.02,19.03,28500.0,13.2838,13.2977,13.242,13.2489,28500.0
2009-04-29 12:05:00,19.03,19.06,19.0,19.04,37700.0,13.2489,13.2698,13.2281,13.2559,37700.0
2009-04-29 12:10:00,19.03,19.05,18.99,19.03,22000.0,13.2489,13.2629,13.2211,13.2489,22000.0
2009-04-29 12:15:00,19.02,19.04,19.0,19.01,20000.0,13.242,13.2559,13.2281,13.235,20000.0
2009-04-29 12:20:00,19.01,19.05,18.98,19.0,30700.0,13.235,13.2629,13.2141,13.2281,30700.0
2009-04-29 12:25:00,19.0,19.0,18.94,18.98,21100.0,13.2281,13.2281,13.1863,13.2141,21100.0
2009-04-29 12:30:00,18.99,19.0,18.94,19.0,23400.0,13.2211,13.2281,13.1863,13.2281,23400.0
2009-04-29 12:35:00,19.0,19.01,18.94,18.95,23400.0,13.2281,13.235,13.1863,13.1932,23400.0
2009-04-29 12:40:00,18.95,18.95,18.9,18.92,27300.0,13.1932,13.1932,13.1584,13.1724,27300.0
2009-04-29 12:45:00,18.92,18.97,18.91,18.97,10400.0,13.1724,13.2072,13.1654,13.2072,10400.0
2009-04-29 12:50:00,18.95,18.98,18.94,18.96,10600.0,13.1932,13.2141,13.1863,13.2002,10600.0
2009-04-29 12:55:00,18.96,19.07,18.96,19.05,22600.0,13.2002,13.2768,13.2002,13.2629,22600.0
2009-04-29 13:00:00,19.05,19.1,19.05,19.1,9600.0,13.2629,13.2977,13.2629,13.2977,9600.0
2009-04-29 13:05:00,19.1,19.15,19.05,19.07,23100.0,13.2977,13.3325,13.2629,13.2768,23100.0
2009-04-29 13:10:00,19.08,19.12,19.08,19.08,23100.0,13.2838,13.3116,13.2838,13.2838,23100.0
2009-04-29 13:15:00,19.09,19.14,19.04,19.09,32700.0,13.2907,13.3255,13.2559,13.2907,32700.0
2009-04-29 13:20:00,19.1,19.15,19.09,19.11,26000.0,13.2977,13.3325,13.2907,13.3046,26000.0
2009-04-29 13:25:00,19.11,19.15,19.08,19.12,38000.0,13.3046,13.3325,13.2838,13.3116,38000.0
2009-04-29 13:30:00,19.11,19.18,19.11,19.18,15200.0,13.3046,13.3534,13.3046,13.3534,15200.0
2009-04-29 13:35:00,19.19,19.21,19.17,19.2,25100.0,13.3603,13.3743,13.3464,13.3673,25100.0
2009-04-29 13:40:00,19.2,19.26,19.19,19.25,9700.0,13.3673,13.4091,13.3603,13.4021,9700.0
2009-04-29 13:45:00,19.25,19.3,19.24,19.28,11200.0,13.4021,13.4369,13.3951,13.423,11200.0
2009-04-29 13:50:00,19.28,19.3,19.27,19.29,9000.0,13.423,13.4369,13.416,13.43,9000.0
2009-04-29 13:55:00,19.29,19.3,19.25,19.25,10200.0,13.43,13.4369,13.4021,13.4021,10200.0
2009-04-29 14:00:00,19.25,19.26,19.18,19.2,22600.0,13.4021,13.4091,13.3534,13.3673,22600.0
2009-04-29 14:05:00,19.2,19.2,19.18,19.2,13800.0,13.3673,13.3673,13.3534,13.3673,13800.0
2009-04-29 14:10:00,19.2,19.26,19.19,19.24,23200.0,13.3673,13.4091,13.3603,13.3951,23200.0
2009-04-29 14:15:00,19.18,19.26,19.05,19.07,40800.0,13.3534,13.4091,13.2629,13.2768,40800.0
2009-04-29 14:20:00,19.07,19.22,19.06,19.07,25200.0,13.2768,13.3812,13.2698,13.2768,25200.0
2009-04-29 14:25:00,19.07,19.17,19.07,19.14,33500.0,13.2768,13.3464,13.2768,13.3255,33500.0
2009-04-29 14:30:00,19.15,19.35,19.13,19.33,30300.0,13.3325,13.4717,13.3186,13.4578,30300.0
2009-04-29 14:35:00,19.32,19.37,19.24,19.35,32200.0,13.4508,13.4857,13.3951,13.4717,32200.0
2009-04-29 14:40:00,19.35,19.38,19.24,19.28,26500.0,13.4717,13.4926,13.3951,13.423,26500.0
2009-04-29 14:45:00,19.27,19.29,19.06,19.11,795400.0,13.416,13.43,13.2698,13.3046,795400.0
2009-04-29 14:50:00,19.12,19.17,19.04,19.04,23200.0,13.3116,13.3464,13.2559,13.2559,23200.0
2009-04-29 14:55:00,19.04,19.12,19.04,19.1,26700.0,13.2559,13.3116,13.2559,13.2977,26700.0
2009-04-29 15:00:00,19.09,19.1,19.04,19.1,29300.0,13.2907,13.2977,13.2559,13.2977,29300.0
2009-04-29 15:05:00,19.1,19.2,19.04,19.1,37400.0,13.2977,13.3673,13.2559,13.2977,37400.0
2009-04-29 15:10:00,19.1,19.21,19.06,19.16,36300.0,13.2977,13.3743,13.2698,13.3394,36300.0
2009-04-29 15:15:00,19.15,19.19,19.03,19.03,18600.0,13.3325,13.3603,13.2489,13.2489,18600.0
2009-04-29 15:20:00,19.03,19.08,18.96,18.97,30200.0,13.2489,13.2838,13.2002,13.2072,30200.0
2009-04-29 15:25:00,18.98,18.99,18.86,18.88,46300.0,13.2141,13.2211,13.1306,13.1445,46300.0
2009-04-29 15:30:00,18.87,18.96,18.82,18.89,44000.0,13.1375,13.2002,13.1027,13.1515,44000.0
2009-04-29 15:35:00,18.89,18.96,18.81,18.95,60800.0,13.1515,13.2002,13.0958,13.1932,60800.0
2009-04-29 15:40:00,18.96,19.0,18.85,18.85,48300.0,13.2002,13.2281,13.1236,13.1236,48300.0
2009-04-29 15:45:00,18.85,18.87,18.72,18.79,80500.0,13.1236,13.1375,13.0331,13.0819,80500.0
2009-04-29 15:50:00,18.78,18.88,18.74,18.79,70400.0,13.0749,13.1445,13.047,13.0819,70400.0
2009-04-29 15:55:00,18.78,18.89,18.78,18.84,96800.0,13.0749,13.1515,13.0749,13.1167,96800.0
2009-04-30 09:30:00,19.17,19.29,19.08,19.15,15600.0,13.3464,13.43,13.2838,13.3325,15600.0
2009-04-30 09:35:00,19.11,19.27,19.11,19.23,9800.0,13.3046,13.416,13.3046,13.3882,9800.0
2009-04-30 09:40:00,19.28,19.43,19.25,19.37,11900.0,13.423,13.5274,13.4021,13.4857,11900.0
2009-04-30 09:45:00,19.36,19.37,19.25,19.27,12900.0,13.4787,13.4857,13.4021,13.416,12900.0
2009-04-30 09:50:00,19.27,19.35,19.25,19.25,14700.0,13.416,13.4717,13.4021,13.4021,14700.0
2009-04-30 09:55:00,19.25,19.34,19.25,19.3,15700.0,13.4021,13.4648,13.4021,13.4369,15700.0
2009-04-30 10:00:00,19.3,19.39,19.26,19.26,20000.0,13.4369,13.4996,13.4091,13.4091,20000.0
2009-04-30 10:05:00,19.26,19.29,19.22,19.24,45600.0,13.4091,13.43,13.3812,13.3951,45600.0
2009-04-30 10:10:00,19.24,19.27,19.21,19.23,57400.0,13.3951,13.416,13.3743,13.3882,57400.0
2009-04-30 10:15:00,19.22,19.24,19.19,19.21,74400.0,13.3812,13.3951,13.3603,13.3743,74400.0
2009-04-30 10:20:00,19.21,19.24,19.17,19.23,20400.0,13.3743,13.3951,13.3464,13.3882,20400.0
2009-04-30 10:25:00,19.22,19.25,19.19,19.22,40000.0,13.3812,13.4021,13.3603,13.3812,40000.0
2009-04-30 10:30:00,19.22,19.25,19.14,19.18,54400.0,13.3812,13.4021,13.3255,13.3534,54400.0
2009-04-30 10:35:00,19.18,19.29,19.17,19.26,29300.0,13.3534,13.43,13.3464,13.4091,29300.0
2009-04-30 10:40:00,19.28,19.28,19.22,19.22,24000.0,13.423,13.423,13.3812,13.3812,24000.0
2009-04-30 10:45:00,19.23,19.24,19.12,19.12,37600.0,13.3882,13.3951,13.3116,13.3116,37600.0
2009-04-30 10:50:00,19.13,19.19,19.1,19.18,8200.0,13.3186,13.3603,13.2977,13.3534,8200.0
2009-04-30 10:55:00,19.18,19.22,19.1,19.13,51400.0,13.3534,13.3812,13.2977,13.3186,51400.0
2009-04-30 11:00:00,19.12,19.16,19.11,19.14,33100.0,13.3116,13.3394,13.3046,13.3255,33100.0
2009-04-30 11:05:00,19.14,19.14,19.09,19.12,40600.0,13.3255,13.3255,13.2907,13.3116,40600.0
2009-04-30 11:10:00,19.12,19.25,19.09,19.25,43400.0,13.3116,13.4021,13.2907,13.4021,43400.0
2009-04-30 11:15:00,19.25,19.36,19.25,19.36,33100.0,13.4021,13.4787,13.4021,13.4787,33100.0
2009-04-30 11:20:00,19.33,19.37,19.31,19.36,8800.0,13.4578,13.4857,13.4439,13.4787,8800.0
2009-04-30 11:25:00,19.36,19.37,19.31,19.35,71000.0,13.4787,13.4857,13.4439,13.4717,71000.0
2009-04-30 11:30:00,19.34,19.35,19.28,19.29,34700.0,13.4648,13.4717,13.423,13.43,34700.0
2009-04-30 11:35:00,19.3,19.34,19.25,19.25,21900.0,13.4369,13.4648,13.4021,13.4021,21900.0
2009-04-30 11:40:00,19.26,19.33,19.24,19.33,8800.0,13.4091,13.4578,13.3951,13.4578,8800.0
2009-04-30 11:45:00,19.33,19.4,19.31,19.4,15900.0,13.4578,13.5065,13.4439,13.5065,15900.0
2009-04-30 11:50:00,19.4,19.42,19.25,19.26,28500.0,13.5065,13.5205,13.4021,13.4091,28500.0
2009-04-30 11:55:00,19.26,19.34,19.24,19.24,10000.0,13.4091,13.4648,13.3951,13.3951,10000.0
2009-04-30 12:00:00,19.24,19.32,19.2,19.22,19100.0,13.3951,13.4508,13.3673,13.3812,19100.0
2009-04-30 12:05:00,19.22,19.32,19.22,19.32,13900.0,13.3812,13.4508,13.3812,13.4508,13900.0
2009-04-30 12:10:00,19.32,19.35,19.28,19.31,34800.0,13.4508,13.4717,13.423,13.4439,34800.0
2009-04-30 12:15:00,19.3,19.35,19.28,19.31,32700.0,13.4369,13.4717,13.423,13.4439,32700.0
2009-04-30 12:20:00,19.3,19.31,19.24,19.26,20800.0,13.4369,13.4439,13.3951,13.4091,20800.0
2009-04-30 12:25:00,19.26,19.38,19.25,19.38,10100.0,13.4091,13.4926,13.4021,13.4926,10100.0
2009-04-30 12:30:00,19.38,19.38,19.14,19.14,26300.0,13.4926,13.4926,13.3255,13.3255,26300.0
2009-04-30 12:35:00,19.16,19.17,19.1,19.11,41300.0,13.3394,13.3464,13.2977,13.3046,41300.0
2009-04-30 12:40:00,19.1,19.1,19.04,19.05,31600.0,13.2977,13.2977,13.2559,13.2629,31600.0
2009-04-30 12:45:00,19.05,19.07,18.98,18.99,20200.0,13.2629,13.2768,13.2141,13.2211,20200.0
2009-04-30 12:50:00,19.0,19.08,18.95,19.07,15900.0,13.2281,13.2838,13.1932,13.2768,15900.0
2009-04-30 12:55:00,19.07,19.08,19.02,19.05,29000.0,13.2768,13.2838,13.242,13.2629,29000.0
2009-04-30 13:00:00,19.06,19.1,18.99,19.07,44200.0,13.2698,13.2977,13.2211,13.2768,44200.0
2009-04-30 13:05:00,19.08,19.09,19.03,19.07,15900.0,13.2838,13.2907,13.2489,13.2768,15900.0
2009-04-30 13:10:00,19.04,19.04,18.97,19.03,18000.0,13.2559,13.2559,13.2072,13.2489,18000.0
2009-04-30 13:15:00,19.03,19.03,18.92,18.92,15400.0,13.2489,13.2489,13.1724,13.1724,15400.0
2009-04-30 13:20:00,18.92,18.92,18.79,18.8,16300.0,13.1724,13.1724,13.0819,13.0888,16300.0
2009-04-30 13:25:00,18.79,18.9,18.79,18.89,21300.0,13.0819,13.1584,13.0819,13.1515,21300.0
2009-04-30 13:30:00,18.87,18.95,18.85,18.92,41700.0,13.1375,13.1932,13.1236,13.1724,41700.0
2009-04-30 13:35:00,18.92,18.94,18.85,18.9,18700.0,13.1724,13.1863,13.1236,13.1584,18700.0
2009-04-30 13:40:00,18.89,18.95,18.88,18.92,28700.0,13.1515,13.1932,13.1445,13.1724,28700.0
2009-04-30 13:45:00,18.92,19.0,18.89,18.97,54200.0,13.1724,13.2281,13.1515,13.2072,54200.0
2009-04-30 13:50:00,18.97,19.0,18.94,18.95,38400.0,13.2072,13.2281,13.1863,13.1932,38400.0
2009-04-30 13:55:00,18.96,19.02,18.94,18.99,41500.0,13.2002,13.242,13.1863,13.2211,41500.0
2009-04-30 14:00:00,18.98,19.0,18.97,19.0,17200.0,13.2141,13.2281,13.2072,13.2281,17200.0
2009-04-30 14:05:00,19.0,19.0,18.97,18.99,25700.0,13.2281,13.2281,13.2072,13.2211,25700.0
2009-04-30 14:10:00,18.99,19.0,18.94,18.95,18900.0,13.2211,13.2281,13.1863,13.1932,18900.0
2009-04-30 14:15:00,18.95,19.09,18.95,19.09,21000.0,13.1932,13.2907,13.1932,13.2907,21000.0
2009-04-30 14:20:00,19.09,19.14,19.09,19.13,19700.0,13.2907,13.3255,13.2907,13.3186,19700.0
2009-04-30 14:25:00,19.14,19.14,19.08,19.09,13500.0,13.3255,13.3255,13.2838,13.2907,13500.0
2009-04-30 14:30:00,19.11,19.12,19.02,19.02,17400.0,13.3046,13.3116,13.242,13.242,17400.0
2009-04-30 14:35:00,19.04,19.08,19.0,19.07,13400.0,13.2559,13.2838,13.2281,13.2768,13400.0
2009-04-30 14:40:00,19.08,19.08,18.95,18.97,15200.0,13.2838,13.2838,13.1932,13.2072,15200.0
2009-04-30 14:45:00,18.97,19.05,18.94,19.05,16900.0,13.2072,13.2629,13.1863,13.2629,16900.0
2009-04-30 14:50:00,19.04,19.13,19.0,19.13,17400.0,13.2559,13.3186,13.2281,13.3186,17400.0
2009-04-30 14:55:00,19.14,19.15,19.06,19.13,21600.0,13.3255,13.3325,13.2698,13.3186,21600.0
2009-04-30 15:00:00,19.13,19.14,18.96,19.03,27700.0,13.3186,13.3255,13.2002,13.2489,27700.0
2009-04-30 15:05:00,19.03,19.05,18.88,18.93,30000.0,13.2489,13.2629,13.1445,13.1793,30000.0
2009-04-30 15:10:00,18.94,19.0,18.92,18.92,27500.0,13.1863,13.2281,13.1724,13.1724,27500.0
2009-04-30 15:15:00,18.91,19.0,18.81,18.96,30500.0,13.1654,13.2281,13.0958,13.2002,30500.0
2009-04-30 15:20:00,18.95,18.95,18.86,18.93,34900.0,13.1932,13.1932,13.1306,13.1793,34900.0
2009-04-30 15:25:00,18.94,19.05,18.93,19.04,43600.0,13.1863,13.2629,13.1793,13.2559,43600.0
2009-04-30 15:30:00,19.05,19.19,19.04,19.14,53600.0,13.2629,13.3603,13.2559,13.3255,53600.0
2009-04-30 15:35:00,19.13,19.19,19.06,19.16,67800.0,13.3186,13.3603,13.2698,13.3394,67800.0
2009-04-30 15:40:00,19.16,19.17,19.05,19.15,38200.0,13.3394,13.3464,13.2629,13.3325,38200.0
2009-04-30 15:45:00,19.15,19.2,19.09,19.11,38000.0,13.3325,13.3673,13.2907,13.3046,38000.0
2009-04-30 15:50:00,19.11,19.17,19.04,19.04,59300.0,13.3046,13.3464,13.2559,13.2559,59300.0
2009-04-30 15:55:00,19.04,19.13,18.96,18.98,108700.0,13.2559,13.3186,13.2002,13.2141,108700.0
2009-05-01 09:30:00,19.24,19.35,19.11,19.15,39300.0,13.3951,13.4717,13.3046,13.3325,39300.0
2009-05-01 09:35:00,19.15,19.32,19.06,19.18,29400.0,13.3325,13.4508,13.2698,13.3534,29400.0
2009-05-01 09:40:00,19.18,19.19,19.03,19.11,34100.0,13.3534,13.3603,13.2489,13.3046,34100.0
2009-05-01 09:45:00,19.1,19.13,18.85,18.87,30800.0,13.2977,13.3186,13.1236,13.1375,30800.0
2009-05-01 09:50:00,18.89,18.97,18.85,18.97,9600.0,13.1515,13.2072,13.1236,13.2072,9600.0
2009-05-01 09:55:00,18.99,19.08,18.97,18.98,12600.0,13.2211,13.2838,13.2072,13.2141,12600.0
2009-05-01 10:00:00,19.0,19.04,18.83,18.99,24200.0,13.2281,13.2559,13.1097,13.2211,24200.0
2009-05-01 10:05:00,19.01,19.03,18.91,18.91,10800.0,13.235,13.2489,13.1654,13.1654,10800.0
2009-05-01 10:10:00,18.92,18.93,18.79,18.87,7400.0,13.1724,13.1793,13.0819,13.1375,7400.0
2009-05-01 10:15:00,18.88,18.88,18.75,18.76,8300.0,13.1445,13.1445,13.054,13.061,8300.0
2009-05-01 10:20:00,18.7,18.75,18.68,18.72,15500.0,13.0192,13.054,13.0053,13.0331,15500.0
2009-05-01 10:25:00,18.72,18.77,18.67,18.67,18600.0,13.0331,13.0679,12.9983,12.9983,18600.0
2009-05-01 10:30:00,18.68,18.7,18.63,18.67,13200.0,13.0053,13.0192,12.9705,12.9983,13200.0
2009-05-01 10:35:00,18.67,18.75,18.67,18.74,28300.0,12.9983,13.054,12.9983,13.047,28300.0
2009-05-01 10:40:00,18.75,18.86,18.72,18.86,20900.0,13.054,13.1306,13.0331,13.1306,20900.0
2009-05-01 10:45:00,18.87,18.93,18.87,18.91,7100.0,13.1375,13.1793,13.1375,13.1654,7100.0
2009-05-01 10:50:00,18.9,19.0,18.87,19.0,27100.0,13.1584,13.2281,13.1375,13.2281,27100.0
2009-05-01 10:55:00,18.99,18.99,18.83,18.83,17500.0,13.2211,13.2211,13.1097,13.1097,17500.0
2009-05-01 11:00:00,18.87,18.88,18.8,18.81,7700.0,13.1375,13.1445,13.0888,13.0958,7700.0
2009-05-01 11:05:00,18.86,18.93,18.83,18.91,11300.0,13.1306,13.1793,13.1097,13.1654,11300.0
2009-05-01 11:10:00,18.91,19.09,18.91,19.07,20000.0,13.1654,13.2907,13.1654,13.2768,20000.0
2009-05-01 11:15:00,19.08,19.1,19.02,19.04,15800.0,13.2838,13.2977,13.242,13.2559,15800.0
2009-05-01 11:20:00,19.03,19.13,19.03,19.13,22300.0,13.2489,13.3186,13.2489,13.3186,22300.0
2009-05-01 11:25:00,19.13,19.14,19.02,19.06,13300.0,13.3186,13.3255,13.242,13.2698,13300.0
2009-05-01 11:30:00,19.07,19.08,19.05,19.06,13000.0,13.2768,13.2838,13.2629,13.2698,13000.0
2009-05-01 11:35:00,19.05,19.05,19.01,19.02,8500.0,13.2629,13.2629,13.235,13.242,8500.0
2009-05-01 11:40:00,19.02,19.13,19.02,19.09,25300.0,13.242,13.3186,13.242,13.2907,25300.0
2009-05-01 11:45:00,19.08,19.1,18.99,19.03,10500.0,13.2838,13.2977,13.2211,13.2489,10500.0
2009-05-01 11:50:00,19.03,19.03,18.94,18.96,11100.0,13.2489,13.2489,13.1863,13.2002,11100.0
2009-05-01 11:55:00,18.95,18.95,18.88,18.91,8800.0,13.1932,13.1932,13.1445,13.1654,8800.0
2009-05-01 12:00:00,18.9,18.96,18.9,18.96,16500.0,13.1584,13.2002,13.1584,13.2002,16500.0
2009-05-01 12:05:00,18.95,18.97,18.93,18.96,19300.0,13.1932,13.2072,13.1793,13.2002,19300.0
2009-05-01 12:10:00,18.95,19.01,18.94,19.01,16600.0,13.1932,13.235,13.1863,13.235,16600.0
2009-05-01 12:15:00,19.01,19.05,19.0,19.02,11400.0,13.235,13.2629,13.2281,13.242,11400.0
2009-05-01 12:20:00,19.03,19.04,18.96,18.98,47700.0,13.2489,13.2559,13.2002,13.2141,47700.0
2009-05-01 12:25:00,18.98,19.0,18.85,18.86,20300.0,13.2141,13.2281,13.1236,13.1306,20300.0
2009-05-01 12:30:00,18.86,18.87,18.82,18.82,17100.0,13.1306,13.1375,13.1027,13.1027,17100.0
2009-05-01 12:35:00,18.84,18.98,18.82,18.98,12300.0,13.1167,13.2141,13.1027,13.2141,12300.0
2009-05-01 12:40:00,18.95,18.96,18.92,18.93,15100.0,13.1932,13.2002,13.1724,13.1793,15100.0
2009-05-01 12:45:00,18.92,18.97,18.91,18.95,11700.0,13.1724,13.2072,13.1654,13.1932,11700.0
2009-05-01 12:50:00,18.95,19.0,18.88,18.92,9100.0,13.1932,13.2281,13.1445,13.1724,9100.0
2009-05-01 12:55:00,18.94,19.01,18.94,18.98,12400.0,13.1863,13.235,13.1863,13.2141,12400.0
2009-05-01 13:00:00,18.98,19.02,18.96,19.0,9400.0,13.2141,13.242,13.2002,13.2281,9400.0
2009-05-01 13:05:00,19.0,19.0,18.91,18.96,8200.0,13.2281,13.2281,13.1654,13.2002,8200.0
2009-05-01 13:10:00,18.97,19.0,18.95,18.99,5200.0,13.2072,13.2281,13.1932,13.2211,5200.0
2009-05-01 13:15:00,19.0,19.04,19.0,19.01,9300.0,13.2281,13.2559,13.2281,13.235,9300.0
2009-05-01 13:20:00,19.01,19.02,18.94,18.97,15700.0,13.235,13.242,13.1863,13.2072,15700.0
2009-05-01 13:25:00,18.96,19.04,18.96,19.04,4600.0,13.2002,13.2559,13.2002,13.2559,4600.0
2009-05-01 13:30:00,19.03,19.04,19.01,19.04,8100.0,13.2489,13.2559,13.235,13.2559,8100.0
2009-05-01 13:35:00,19.03,19.07,18.98,19.05,10800.0,13.2489,13.2768,13.2141,13.2629,10800.0
2009-05-01 13:40:00,19.05,19.17,19.04,19.07,11400.0,13.2629,13.3464,13.2559,13.2768,11400.0
2009-05-01 13:45:00,19.04,19.08,19.03,19.03,12600.0,13.2559,13.2838,13.2489,13.2489,12600.0
2009-05-01 13:50:00,19.03,19.06,18.99,19.04,12100.0,13.2489,13.2698,13.2211,13.2559,12100.0
2009-05-01 13:55:00,19.04,19.05,18.95,18.99,26300.0,13.2559,13.2629,13.1932,13.2211,26300.0
2009-05-01 14:00:00,18.97,18.99,18.94,18.94,16700.0,13.2072,13.2211,13.1863,13.1863,16700.0
2009-05-01 14:05:00,18.95,18.98,18.95,18.97,15600.0,13.1932,13.2141,13.1932,13.2072,15600.0
2009-05-01 14:10:00,18.97,19.0,18.89,18.89,9500.0,13.2072,13.2281,13.1515,13.1515,9500.0
2009-05-01 14:15:00,18.89,18.93,18.88,18.89,12500.0,13.1515,13.1793,13.1445,13.1515,12500.0
2009-05-01 14:20:00,18.89,18.93,18.87,18.93,11700.0,13.1515,13.1793,13.1375,13.1793,11700.0
2009-05-01 14:25:00,18.94,18.97,18.89,18.89,17000.0,13.1863,13.2072,13.1515,13.1515,17000.0
2009-05-01 14:30:00,18.89,18.92,18.82,18.83,19000.0,13.1515,13.1724,13.1027,13.1097,19000.0
2009-05-01 14:35:00,18.83,18.86,18.8,18.8,15900.0,13.1097,13.1306,13.0888,13.0888,15900.0
2009-05-01 14:40:00,18.8,18.81,18.76,18.79,16400.0,13.0888,13.0958,13.061,13.0819,16400.0
2009-05-01 14:45:00,18.79,18.8,18.72,18.79,16400.0,13.0819,13.0888,13.0331,13.0819,16400.0
2009-05-01 14:50:00,18.77,18.85,18.74,18.85,17500.0,13.0679,13.1236,13.047,13.1236,17500.0
2009-05-01 14:55:00,18.85,18.85,18.76,18.78,11100.0,13.1236,13.1236,13.061,13.0749,11100.0
2009-05-01 15:00:00,18.78,18.92,18.77,18.9,24000.0,13.0749,13.1724,13.0679,13.1584,24000.0
2009-05-01 15:05:00,18.9,18.9,18.73,18.73,26600.0,13.1584,13.1584,13.0401,13.0401,26600.0
2009-05-01 15:10:00,18.74,18.76,18.69,18.69,23200.0,13.047,13.061,13.0122,13.0122,23200.0
2009-05-01 15:15:00,18.69,18.69,18.58,18.59,45600.0,13.0122,13.0122,12.9356,12.9426,45600.0
2009-05-01 15:20:00,18.59,18.63,18.55,18.6,28000.0,12.9426,12.9705,12.9148,12.9496,28000.0
2009-05-01 15:25:00,18.6,18.62,18.52,18.54,30500.0,12.9496,12.9635,12.8939,12.9078,30500.0
2009-05-01 15:30:00,18.55,18.57,18.44,18.47,56800.0,12.9148,12.9287,12.8382,12.8591,56800.0
2009-05-01 15:35:00,18.48,18.56,18.47,18.5,59400.0,12.866,12.9217,12.8591,12.8799,59400.0
2009-05-01 15:40:00,18.49,18.54,18.46,18.47,67400.0,12.873,12.9078,12.8521,12.8591,67400.0
2009-05-01 15:45:00,18.49,18.49,18.36,18.36,126000.0,12.873,12.873,12.7825,12.7825,126000.0
2009-05-01 15:50:00,18.36,18.49,18.35,18.44,101100.0,12.7825,12.873,12.7755,12.8382,101100.0
2009-05-01 15:55:00,18.44,18.56,18.42,18.52,125700.0,12.8382,12.9217,12.8243,12.8939,125700.0
2009-05-04 09:30:00,18.76,18.86,18.62,18.84,24200.0,13.061,13.1306,12.9635,13.1167,24200.0
2009-05-04 09:35:00,18.81,19.2,18.81,19.2,47500.0,13.0958,13.3673,13.0958,13.3673,47500.0
2009-05-04 09:40:00,19.2,19.45,19.17,19.44,39500.0,13.3673,13.5414,13.3464,13.5344,39500.0
2009-05-04 09:45:00,19.43,19.53,19.42,19.53,30000.0,13.5274,13.597,13.5205,13.597,30000.0
2009-05-04 09:50:00,19.52,19.52,19.4,19.5,22300.0,13.5901,13.5901,13.5065,13.5762,22300.0
2009-05-04 09:55:00,19.51,19.72,19.5,19.72,125800.0,13.5831,13.7293,13.5762,13.7293,125800.0
2009-05-04 10:00:00,19.75,20.0,19.74,20.0,102100.0,13.7502,13.9243,13.7433,13.9243,102100.0
2009-05-04 10:05:00,20.02,20.11,19.96,19.97,59600.0,13.9382,14.0009,13.8964,13.9034,59600.0
2009-05-04 10:10:00,19.97,20.06,19.91,19.96,43400.0,13.9034,13.966,13.8616,13.8964,43400.0
2009-05-04 10:15:00,19.97,20.02,19.88,19.92,27600.0,13.9034,13.9382,13.8407,13.8686,27600.0
2009-05-04 10:20:00,19.92,20.03,19.91,19.94,24600.0,13.8686,13.9452,13.8616,13.8825,24600.0
2009-05-04 10:25:00,19.93,19.97,19.92,19.94,31200.0,13.8755,13.9034,13.8686,13.8825,31200.0
2009-05-04 10:30:00,19.94,19.94,19.83,19.91,34200.0,13.8825,13.8825,13.8059,13.8616,34200.0
2009-05-04 10:35:00,19.92,20.05,19.92,19.99,24500.0,13.8686,13.9591,13.8686,13.9173,24500.0
2009-05-04 10:40:00,19.98,20.0,19.9,19.98,24500.0,13.9103,13.9243,13.8546,13.9103,24500.0
2009-05-04 10:45:00,19.98,20.08,19.97,20.08,22800.0,13.9103,13.98,13.9034,13.98,22800.0
2009-05-04 10:50:00,20.07,20.09,19.98,20.0,28100.0,13.973,13.9869,13.9103,13.9243,28100.0
2009-05-04 10:55:00,19.98,20.02,19.92,19.97,44200.0,13.9103,13.9382,13.8686,13.9034,44200.0
2009-05-04 11:00:00,19.98,20.15,19.98,20.11,32800.0,13.9103,14.0287,13.9103,14.0009,32800.0
2009-05-04 11:05:00,20.12,20.14,20.03,20.03,27100.0,14.0078,14.0217,13.9452,13.9452,27100.0
2009-05-04 11:10:00,20.03,20.07,20.02,20.05,16600.0,13.9452,13.973,13.9382,13.9591,16600.0
2009-05-04 11:15:00,20.06,20.08,19.92,19.92,35800.0,13.966,13.98,13.8686,13.8686,35800.0
2009-05-04 11:20:00,19.94,19.99,19.89,19.92,20600.0,13.8825,13.9173,13.8477,13.8686,20600.0
2009-05-04 11:25:00,19.92,19.99,19.86,19.98,11400.0,13.8686,13.9173,13.8268,13.9103,11400.0
2009-05-04 11:30:00,19.97,19.99,19.93,19.99,11700.0,13.9034,13.9173,13.8755,13.9173,11700.0
2009-05-04 11:35:00,19.99,20.01,19.94,19.96,10400.0,13.9173,13.9312,13.8825,13.8964,10400.0
2009-05-04 11:40:00,19.95,19.99,19.91,19.99,9600.0,13.8895,13.9173,13.8616,13.9173,9600.0
2009-05-04 11:45:00,19.99,20.04,19.99,20.01,12700.0,13.9173,13.9521,13.9173,13.9312,12700.0
2009-05-04 11:50:00,20.03,20.05,19.9,19.92,11600.0,13.9452,13.9591,13.8546,13.8686,11600.0
2009-05-04 11:55:00,19.91,19.92,19.87,19.9,16600.0,13.8616,13.8686,13.8338,13.8546,16600.0
2009-05-04 12:00:00,19.9,20.06,19.9,20.06,10200.0,13.8546,13.966,13.8546,13.966,10200.0
2009-05-04 12:05:00,20.07,20.08,19.99,19.99,17300.0,13.973,13.98,13.9173,13.9173,17300.0
2009-05-04 12:10:00,19.98,20.0,19.93,19.95,10600.0,13.9103,13.9243,13.8755,13.8895,10600.0
2009-05-04 12:15:00,19.94,19.97,19.87,19.92,11700.0,13.8825,13.9034,13.8338,13.8686,11700.0
2009-05-04 12:20:00,19.91,19.96,19.83,19.83,21600.0,13.8616,13.8964,13.8059,13.8059,21600.0
2009-05-04 12:25:00,19.84,19.9,19.83,19.89,27800.0,13.8129,13.8546,13.8059,13.8477,27800.0
2009-05-04 12:30:00,19.88,19.93,19.83,19.86,15500.0,13.8407,13.8755,13.8059,13.8268,15500.0
2009-05-04 12:35:00,19.85,19.96,19.85,19.93,33800.0,13.8198,13.8964,13.8198,13.8755,33800.0
2009-05-04 12:40:00,19.92,20.02,19.9,19.99,27000.0,13.8686,13.9382,13.8546,13.9173,27000.0
2009-05-04 12:45:00,19.99,20.05,19.98,20.02,7900.0,13.9173,13.9591,13.9103,13.9382,7900.0
2009-05-04 12:50:00,20.01,20.06,20.0,20.04,23400.0,13.9312,13.966,13.9243,13.9521,23400.0
2009-05-04 12:55:00,20.05,20.15,20.05,20.11,28200.0,13.9591,14.0287,13.9591,14.0009,28200.0
2009-05-04 13:00:00,20.11,20.25,20.1,20.24,48000.0,14.0009,14.0983,13.9939,14.0914,48000.0
2009-05-04 13:05:00,20.25,20.35,20.24,20.31,62000.0,14.0983,14.1679,14.0914,14.1401,62000.0
2009-05-04 13:10:00,20.32,20.42,20.29,20.41,38900.0,14.1471,14.2167,14.1262,14.2097,38900.0
2009-05-04 13:15:00,20.41,20.43,20.38,20.43,32200.0,14.2097,14.2236,14.1888,14.2236,32200.0
2009-05-04 13:20:00,20.43,20.51,20.41,20.5,38300.0,14.2236,14.2793,14.2097,14.2724,38300.0
2009-05-04 13:25:00,20.5,20.5,20.38,20.39,35700.0,14.2724,14.2724,14.1888,14.1958,35700.0
2009-05-04 13:30:00,20.38,20.42,20.36,20.38,48700.0,14.1888,14.2167,14.1749,14.1888,48700.0
2009-05-04 13:35:00,20.38,20.43,20.3,20.35,58500.0,14.1888,14.2236,14.1331,14.1679,58500.0
2009-05-04 13:40:00,20.36,20.36,20.27,20.31,30300.0,14.1749,14.1749,14.1122,14.1401,30300.0
2009-05-04 13:45:00,20.33,20.36,20.3,20.3,12700.0,14.154,14.1749,14.1331,14.1331,12700.0
2009-05-04 13:50:00,20.31,20.37,20.28,20.28,36200.0,14.1401,14.1819,14.1192,14.1192,36200.0
2009-05-04 13:55:00,20.27,20.29,20.19,20.27,38300.0,14.1122,14.1262,14.0565,14.1122,38300.0
2009-05-04 14:00:00,20.29,20.34,20.24,20.3,28300.0,14.1262,14.161,14.0914,14.1331,28300.0
2009-05-04 14:05:00,20.31,20.32,20.12,20.14,66600.0,14.1401,14.1471,14.0078,14.0217,66600.0
2009-05-04 14:10:00,20.14,20.15,20.09,20.11,29900.0,14.0217,14.0287,13.9869,14.0009,29900.0
2009-05-04 14:15:00,20.14,20.17,20.11,20.15,65900.0,14.0217,14.0426,14.0009,14.0287,65900.0
2009-05-04 14:20:00,20.15,20.16,20.12,20.15,27000.0,14.0287,14.0357,14.0078,14.0287,27000.0
2009-05-04 14:25:00,20.16,20.23,20.15,20.21,59700.0,14.0357,14.0844,14.0287,14.0705,59700.0
2009-05-04 14:30:00,20.2,20.23,20.12,20.13,31100.0,14.0635,14.0844,14.0078,14.0148,31100.0
2009-05-04 14:35:00,20.13,20.17,20.04,20.05,58000.0,14.0148,14.0426,13.9521,13.9591,58000.0
2009-05-04 14:40:00,20.05,20.07,19.96,19.97,65100.0,13.9591,13.973,13.8964,13.9034,65100.0
2009-05-04 14:45:00,19.97,20.0,19.94,19.96,57200.0,13.9034,13.9243,13.8825,13.8964,57200.0
2009-05-04 14:50:00,19.97,20.01,19.91,19.94,26700.0,13.9034,13.9312,13.8616,13.8825,26700.0
2009-05-04 14:55:00,19.92,19.97,19.88,19.94,30800.0,13.8686,13.9034,13.8407,13.8825,30800.0
2009-05-04 15:00:00,19.94,20.01,19.94,19.98,52600.0,13.8825,13.9312,13.8825,13.9103,52600.0
2009-05-04 15:05:00,19.98,20.03,19.89,19.89,64800.0,13.9103,13.9452,13.8477,13.8477,64800.0
2009-05-04 15:10:00,19.9,19.95,19.84,19.92,62400.0,13.8546,13.8895,13.8129,13.8686,62400.0
2009-05-04 15:15:00,19.92,19.96,19.87,19.91,44800.0,13.8686,13.8964,13.8338,13.8616,44800.0
2009-05-04 15:20:00,19.91,19.94,19.76,19.76,99900.0,13.8616,13.8825,13.7572,13.7572,99900.0
2009-05-04 15:25:00,19.77,19.78,19.68,19.7,104000.0,13.7641,13.7711,13.7015,13.7154,104000.0
2009-05-04 15:30:00,19.71,19.77,19.62,19.63,125800.0,13.7224,13.7641,13.6597,13.6667,125800.0
2009-05-04 15:35:00,19.62,19.78,19.62,19.75,138200.0,13.6597,13.7711,13.6597,13.7502,138200.0
2009-05-04 15:40:00,19.75,19.88,19.73,19.83,82100.0,13.7502,13.8407,13.7363,13.8059,82100.0
2009-05-04 15:45:00,19.82,19.89,19.78,19.79,96900.0,13.799,13.8477,13.7711,13.7781,96900.0
2009-05-04 15:50:00,19.8,19.96,19.8,19.96,71800.0,13.785,13.8964,13.785,13.8964,71800.0
2009-05-04 15:55:00,19.96,19.98,19.89,19.97,103100.0,13.8964,13.9103,13.8477,13.9034,103100.0
2009-05-05 09:30:00,20.03,20.05,19.96,19.96,18400.0,13.9452,13.9591,13.8964,13.8964,18400.0
2009-05-05 09:35:00,19.92,20.04,19.82,19.95,21000.0,13.8686,13.9521,13.799,13.8895,21000.0
2009-05-05 09:40:00,19.99,19.99,19.67,19.7,20800.0,13.9173,13.9173,13.6945,13.7154,20800.0
2009-05-05 09:45:00,19.71,19.78,19.51,19.58,17200.0,13.7224,13.7711,13.5831,13.6319,17200.0
2009-05-05 09:50:00,19.59,19.7,19.5,19.68,12700.0,13.6388,13.7154,13.5762,13.7015,12700.0
2009-05-05 09:55:00,19.72,19.79,19.69,19.78,9000.0,13.7293,13.7781,13.7084,13.7711,9000.0
2009-05-05 10:00:00,19.79,19.82,19.61,19.76,33200.0,13.7781,13.799,13.6527,13.7572,33200.0
2009-05-05 10:05:00,19.77,19.88,19.68,19.72,68600.0,13.7641,13.8407,13.7015,13.7293,68600.0
2009-05-05 10:10:00,19.74,19.89,19.7,19.88,16300.0,13.7433,13.8477,13.7154,13.8407,16300.0
2009-05-05 10:15:00,19.88,19.98,19.86,19.95,15000.0,13.8407,13.9103,13.8268,13.8895,15000.0
2009-05-05 10:20:00,19.97,19.98,19.75,19.75,17500.0,13.9034,13.9103,13.7502,13.7502,17500.0
2009-05-05 10:25:00,19.74,19.93,19.73,19.91,15000.0,13.7433,13.8755,13.7363,13.8616,15000.0
2009-05-05 10:30:00,19.91,19.92,19.77,19.84,27200.0,13.8616,13.8686,13.7641,13.8129,27200.0
2009-05-05 10:35:00,19.85,19.9,19.78,19.78,11300.0,13.8198,13.8546,13.7711,13.7711,11300.0
2009-05-05 10:40:00,19.78,19.82,19.72,19.8,13500.0,13.7711,13.799,13.7293,13.785,13500.0
2009-05-05 10:45:00,19.79,19.82,19.69,19.71,14700.0,13.7781,13.799,13.7084,13.7224,14700.0
2009-05-05 10:50:00,19.71,19.76,19.66,19.72,23500.0,13.7224,13.7572,13.6876,13.7293,23500.0
2009-05-05 10:55:00,19.7,19.78,19.66,19.68,15900.0,13.7154,13.7711,13.6876,13.7015,15900.0
2009-05-05 11:00:00,19.66,19.67,19.55,19.61,30300.0,13.6876,13.6945,13.611,13.6527,30300.0
2009-05-05 11:05:00,19.63,19.64,19.53,19.57,10000.0,13.6667,13.6736,13.597,13.6249,10000.0
2009-05-05 11:10:00,19.57,19.59,19.53,19.59,22200.0,13.6249,13.6388,13.597,13.6388,22200.0
2009-05-05 11:15:00,19.59,19.62,19.54,19.56,17900.0,13.6388,13.6597,13.604,13.6179,17900.0
2009-05-05 11:20:00,19.56,19.6,19.5,19.53,6800.0,13.6179,13.6458,13.5762,13.597,6800.0
2009-05-05 11:25:00,19.54,19.66,19.51,19.63,13400.0,13.604,13.6876,13.5831,13.6667,13400.0
2009-05-05 11:30:00,19.63,19.7,19.59,19.66,13600.0,13.6667,13.7154,13.6388,13.6876,13600.0
2009-05-05 11:35:00,19.66,19.77,19.66,19.73,13500.0,13.6876,13.7641,13.6876,13.7363,13500.0
2009-05-05 11:40:00,19.76,19.83,19.73,19.76,21800.0,13.7572,13.8059,13.7363,13.7572,21800.0
2009-05-05 11:45:00,19.77,19.79,19.74,19.75,5700.0,13.7641,13.7781,13.7433,13.7502,5700.0
2009-05-05 11:50:00,19.76,19.76,19.62,19.62,20200.0,13.7572,13.7572,13.6597,13.6597,20200.0
2009-05-05 11:55:00,19.63,19.71,19.6,19.63,6900.0,13.6667,13.7224,13.6458,13.6667,6900.0
2009-05-05 12:00:00,19.63,19.69,19.63,19.66,7000.0,13.6667,13.7084,13.6667,13.6876,7000.0
2009-05-05 12:05:00,19.66,19.72,19.64,19.69,10200.0,13.6876,13.7293,13.6736,13.7084,10200.0
2009-05-05 12:10:00,19.71,19.73,19.69,19.72,6500.0,13.7224,13.7363,13.7084,13.7293,6500.0
2009-05-05 12:15:00,19.72,19.73,19.7,19.72,4500.0,13.7293,13.7363,13.7154,13.7293,4500.0
2009-05-05 12:20:00,19.72,19.76,19.65,19.65,13800.0,13.7293,13.7572,13.6806,13.6806,13800.0
2009-05-05 12:25:00,19.66,19.72,19.66,19.7,15800.0,13.6876,13.7293,13.6876,13.7154,15800.0
2009-05-05 12:30:00,19.7,19.72,19.66,19.66,8800.0,13.7154,13.7293,13.6876,13.6876,8800.0
2009-05-05 12:35:00,19.68,19.68,19.56,19.58,8500.0,13.7015,13.7015,13.6179,13.6319,8500.0
2009-05-05 12:40:00,19.58,19.59,19.53,19.53,4900.0,13.6319,13.6388,13.597,13.597,4900.0
2009-05-05 12:45:00,19.55,19.58,19.52,19.58,15300.0,13.611,13.6319,13.5901,13.6319,15300.0
2009-05-05 12:50:00,19.6,19.62,19.51,19.51,10400.0,13.6458,13.6597,13.5831,13.5831,10400.0
2009-05-05 12:55:00,19.54,19.6,19.52,19.52,14300.0,13.604,13.6458,13.5901,13.5901,14300.0
2009-05-05 13:00:00,19.51,19.53,19.45,19.51,19700.0,13.5831,13.597,13.5414,13.5831,19700.0
2009-05-05 13:05:00,19.52,19.54,19.47,19.47,26000.0,13.5901,13.604,13.5553,13.5553,26000.0
2009-05-05 13:10:00,19.47,19.49,19.41,19.41,26200.0,13.5553,13.5692,13.5135,13.5135,26200.0
2009-05-05 13:15:00,19.42,19.45,19.34,19.45,21200.0,13.5205,13.5414,13.4648,13.5414,21200.0
2009-05-05 13:20:00,19.45,19.5,19.38,19.38,27100.0,13.5414,13.5762,13.4926,13.4926,27100.0
2009-05-05 13:25:00,19.38,19.46,19.34,19.39,28200.0,13.4926,13.5483,13.4648,13.4996,28200.0
2009-05-05 13:30:00,19.38,19.38,19.27,19.32,43400.0,13.4926,13.4926,13.416,13.4508,43400.0
2009-05-05 13:35:00,19.32,19.35,19.28,19.33,33500.0,13.4508,13.4717,13.423,13.4578,33500.0
2009-05-05 13:40:00,19.33,19.41,19.32,19.37,23200.0,13.4578,13.5135,13.4508,13.4857,23200.0
2009-05-05 13:45:00,19.37,19.43,19.31,19.39,30900.0,13.4857,13.5274,13.4439,13.4996,30900.0
2009-05-05 13:50:00,19.41,19.46,19.32,19.37,59900.0,13.5135,13.5483,13.4508,13.4857,59900.0
2009-05-05 13:55:00,19.37,19.39,19.32,19.38,23200.0,13.4857,13.4996,13.4508,13.4926,23200.0
2009-05-05 14:00:00,19.37,19.4,19.32,19.33,37400.0,13.4857,13.5065,13.4508,13.4578,37400.0
2009-05-05 14:05:00,19.33,19.35,19.31,19.34,30100.0,13.4578,13.4717,13.4439,13.4648,30100.0
2009-05-05 14:10:00,19.34,19.36,19.28,19.29,48500.0,13.4648,13.4787,13.423,13.43,48500.0
2009-05-05 14:15:00,19.3,19.32,19.27,19.28,39500.0,13.4369,13.4508,13.416,13.423,39500.0
2009-05-05 14:20:00,19.28,19.3,19.19,19.19,22700.0,13.423,13.4369,13.3603,13.3603,22700.0
2009-05-05 14:25:00,19.18,19.22,19.13,19.22,47000.0,13.3534,13.3812,13.3186,13.3812,47000.0
2009-05-05 14:30:00,19.21,19.27,19.16,19.27,40800.0,13.3743,13.416,13.3394,13.416,40800.0
2009-05-05 14:35:00,19.28,19.33,19.24,19.28,35000.0,13.423,13.4578,13.3951,13.423,35000.0
2009-05-05 14:40:00,19.27,19.29,19.22,19.24,33900.0,13.416,13.43,13.3812,13.3951,33900.0
2009-05-05 14:45:00,19.25,19.28,19.2,19.24,50500.0,13.4021,13.423,13.3673,13.3951,50500.0
2009-05-05 14:50:00,19.24,19.29,19.2,19.25,37600.0,13.3951,13.43,13.3673,13.4021,37600.0
2009-05-05 14:55:00,19.25,19.31,19.23,19.23,56100.0,13.4021,13.4439,13.3882,13.3882,56100.0
2009-05-05 15:00:00,19.24,19.25,19.19,19.22,54500.0,13.3951,13.4021,13.3603,13.3812,54500.0
2009-05-05 15:05:00,19.23,19.34,19.22,19.25,50700.0,13.3882,13.4648,13.3812,13.4021,50700.0
2009-05-05 15:10:00,19.27,19.29,19.17,19.22,42000.0,13.416,13.43,13.3464,13.3812,42000.0
2009-05-05 15:15:00,19.22,19.29,19.17,19.27,48700.0,13.3812,13.43,13.3464,13.416,48700.0
2009-05-05 15:20:00,19.27,19.27,19.2,19.23,52100.0,13.416,13.416,13.3673,13.3882,52100.0
2009-05-05 15:25:00,19.25,19.29,19.2,19.22,44000.0,13.4021,13.43,13.3673,13.3812,44000.0
2009-05-05 15:30:00,19.23,19.33,19.22,19.3,53900.0,13.3882,13.4578,13.3812,13.4369,53900.0
2009-05-05 15:35:00,19.3,19.37,19.25,19.26,81400.0,13.4369,13.4857,13.4021,13.4091,81400.0
2009-05-05 15:40:00,19.27,19.35,19.26,19.35,70800.0,13.416,13.4717,13.4091,13.4717,70800.0
2009-05-05 15:45:00,19.35,19.44,19.32,19.38,102100.0,13.4717,13.5344,13.4508,13.4926,102100.0
2009-05-05 15:50:00,19.39,19.42,19.25,19.3,82000.0,13.4996,13.5205,13.4021,13.4369,82000.0
2009-05-05 15:55:00,19.3,19.31,19.25,19.29,115400.0,13.4369,13.4439,13.4021,13.43,115400.0
2009-05-06 09:30:00,19.53,20.53,19.53,20.27,55400.0,13.597,14.2933,13.597,14.1122,55400.0
2009-05-06 09:35:00,20.24,20.29,19.92,20.02,47900.0,14.0914,14.1262,13.8686,13.9382,47900.0
2009-05-06 09:40:00,20.03,20.06,19.64,19.79,42600.0,13.9452,13.966,13.6736,13.7781,42600.0
2009-05-06 09:45:00,19.79,19.9,19.69,19.8,26100.0,13.7781,13.8546,13.7084,13.785,26100.0
2009-05-06 09:50:00,19.83,20.01,19.78,19.94,24300.0,13.8059,13.9312,13.7711,13.8825,24300.0
2009-05-06 09:55:00,19.93,19.99,19.85,19.87,39600.0,13.8755,13.9173,13.8198,13.8338,39600.0
2009-05-06 10:00:00,19.87,19.91,19.69,19.73,26700.0,13.8338,13.8616,13.7084,13.7363,26700.0
2009-05-06 10:05:00,19.71,19.73,19.57,19.71,62600.0,13.7224,13.7363,13.6249,13.7224,62600.0
2009-05-06 10:10:00,19.73,19.86,19.7,19.78,21400.0,13.7363,13.8268,13.7154,13.7711,21400.0
2009-05-06 10:15:00,19.82,19.89,19.71,19.73,18300.0,13.799,13.8477,13.7224,13.7363,18300.0
2009-05-06 10:20:00,19.7,19.73,19.55,19.58,19000.0,13.7154,13.7363,13.611,13.6319,19000.0
2009-05-06 10:25:00,19.59,19.64,19.51,19.53,40900.0,13.6388,13.6736,13.5831,13.597,40900.0
2009-05-06 10:30:00,19.54,19.57,19.41,19.52,77400.0,13.604,13.6249,13.5135,13.5901,77400.0
2009-05-06 10:35:00,19.54,19.6,19.43,19.48,51700.0,13.604,13.6458,13.5274,13.5622,51700.0
2009-05-06 10:40:00,19.49,19.53,19.44,19.46,10100.0,13.5692,13.597,13.5344,13.5483,10100.0
2009-05-06 10:45:00,19.48,19.53,19.32,19.35,18100.0,13.5622,13.597,13.4508,13.4717,18100.0
2009-05-06 10:50:00,19.38,19.44,19.36,19.38,11400.0,13.4926,13.5344,13.4787,13.4926,11400.0
2009-05-06 10:55:00,19.37,19.41,19.3,19.35,28500.0,13.4857,13.5135,13.4369,13.4717,28500.0
2009-05-06 11:00:00,19.37,19.37,19.26,19.26,17500.0,13.4857,13.4857,13.4091,13.4091,17500.0
2009-05-06 11:05:00,19.27,19.27,19.09,19.14,57400.0,13.416,13.416,13.2907,13.3255,57400.0
2009-05-06 11:10:00,19.13,19.23,19.12,19.19,57300.0,13.3186,13.3882,13.3116,13.3603,57300.0
2009-05-06 11:15:00,19.19,19.21,19.09,19.09,20000.0,13.3603,13.3743,13.2907,13.2907,20000.0
2009-05-06 11:20:00,19.12,19.12,18.97,19.11,48100.0,13.3116,13.3116,13.2072,13.3046,48100.0
2009-05-06 11:25:00,19.11,19.11,19.04,19.09,26700.0,13.3046,13.3046,13.2559,13.2907,26700.0
2009-05-06 11:30:00,19.08,19.22,19.06,19.22,35600.0,13.2838,13.3812,13.2698,13.3812,35600.0
2009-05-06 11:35:00,19.22,19.36,19.16,19.31,37200.0,13.3812,13.4787,13.3394,13.4439,37200.0
2009-05-06 11:40:00,19.3,19.31,19.23,19.27,24300.0,13.4369,13.4439,13.3882,13.416,24300.0
2009-05-06 11:45:00,19.28,19.29,19.19,19.21,13100.0,13.423,13.43,13.3603,13.3743,13100.0
2009-05-06 11:50:00,19.19,19.3,19.17,19.28,33300.0,13.3603,13.4369,13.3464,13.423,33300.0
2009-05-06 11:55:00,19.26,19.44,19.26,19.44,32400.0,13.4091,13.5344,13.4091,13.5344,32400.0
2009-05-06 12:00:00,19.43,19.47,19.39,19.42,16300.0,13.5274,13.5553,13.4996,13.5205,16300.0
2009-05-06 12:05:00,19.41,19.47,19.36,19.43,35400.0,13.5135,13.5553,13.4787,13.5274,35400.0
2009-05-06 12:10:00,19.44,19.49,19.39,19.44,39000.0,13.5344,13.5692,13.4996,13.5344,39000.0
2009-05-06 12:15:00,19.43,19.52,19.39,19.41,37300.0,13.5274,13.5901,13.4996,13.5135,37300.0
2009-05-06 12:20:00,19.41,19.42,19.28,19.28,34100.0,13.5135,13.5205,13.423,13.423,34100.0
2009-05-06 12:25:00,19.28,19.33,19.25,19.33,37900.0,13.423,13.4578,13.4021,13.4578,37900.0
2009-05-06 12:30:00,19.33,19.4,19.27,19.33,29200.0,13.4578,13.5065,13.416,13.4578,29200.0
2009-05-06 12:35:00,19.33,19.47,19.33,19.39,27000.0,13.4578,13.5553,13.4578,13.4996,27000.0
2009-05-06 12:40:00,19.39,19.51,19.39,19.49,20900.0,13.4996,13.5831,13.4996,13.5692,20900.0
2009-05-06 12:45:00,19.5,19.57,19.5,19.55,19600.0,13.5762,13.6249,13.5762,13.611,19600.0
2009-05-06 12:50:00,19.56,19.6,19.54,19.59,13300.0,13.6179,13.6458,13.604,13.6388,13300.0
2009-05-06 12:55:00,19.59,19.6,19.46,19.49,34100.0,13.6388,13.6458,13.5483,13.5692,34100.0
2009-05-06 13:00:00,19.48,19.56,19.47,19.48,32400.0,13.5622,13.6179,13.5553,13.5622,32400.0
2009-05-06 13:05:00,19.47,19.5,19.39,19.49,53000.0,13.5553,13.5762,13.4996,13.5692,53000.0
2009-05-06 13:10:00,19.48,19.5,19.44,19.47,36800.0,13.5622,13.5762,13.5344,13.5553,36800.0
2009-05-06 13:15:00,19.48,19.59,19.46,19.57,19400.0,13.5622,13.6388,13.5483,13.6249,19400.0
2009-05-06 13:20:00,19.57,19.66,19.47,19.5,36200.0,13.6249,13.6876,13.5553,13.5762,36200.0
2009-05-06 13:25:00,19.52,19.53,19.36,19.36,19600.0,13.5901,13.597,13.4787,13.4787,19600.0
2009-05-06 13:30:00,19.34,19.48,19.31,19.47,15000.0,13.4648,13.5622,13.4439,13.5553,15000.0
2009-05-06 13:35:00,19.48,19.49,19.42,19.45,18200.0,13.5622,13.5692,13.5205,13.5414,18200.0
2009-05-06 13:40:00,19.44,19.57,19.44,19.55,46700.0,13.5344,13.6249,13.5344,13.611,46700.0
2009-05-06 13:45:00,19.55,19.59,19.49,19.54,19400.0,13.611,13.6388,13.5692,13.604,19400.0
2009-05-06 13:50:00,19.55,19.66,19.51,19.58,27500.0,13.611,13.6876,13.5831,13.6319,27500.0
2009-05-06 13:55:00,19.58,19.66,19.57,19.64,20700.0,13.6319,13.6876,13.6249,13.6736,20700.0
2009-05-06 14:00:00,19.66,19.69,19.53,19.53,36400.0,13.6876,13.7084,13.597,13.597,36400.0
2009-05-06 14:05:00,19.53,19.71,19.51,19.7,31700.0,13.597,13.7224,13.5831,13.7154,31700.0
2009-05-06 14:10:00,19.72,19.72,19.61,19.64,28300.0,13.7293,13.7293,13.6527,13.6736,28300.0
2009-05-06 14:15:00,19.64,19.78,19.64,19.76,44900.0,13.6736,13.7711,13.6736,13.7572,44900.0
2009-05-06 14:20:00,19.76,19.91,19.76,19.89,31100.0,13.7572,13.8616,13.7572,13.8477,31100.0
2009-05-06 14:25:00,19.89,19.91,19.82,19.86,50600.0,13.8477,13.8616,13.799,13.8268,50600.0
2009-05-06 14:30:00,19.86,19.97,19.85,19.91,69200.0,13.8268,13.9034,13.8198,13.8616,69200.0
2009-05-06 14:35:00,19.9,19.95,19.89,19.93,76300.0,13.8546,13.8895,13.8477,13.8755,76300.0
2009-05-06 14:40:00,19.94,19.94,19.8,19.86,43500.0,13.8825,13.8825,13.785,13.8268,43500.0
2009-05-06 14:45:00,19.86,19.91,19.8,19.87,79800.0,13.8268,13.8616,13.785,13.8338,79800.0
2009-05-06 14:50:00,19.87,19.95,19.82,19.94,75900.0,13.8338,13.8895,13.799,13.8825,75900.0
2009-05-06 14:55:00,19.94,19.96,19.85,19.89,62600.0,13.8825,13.8964,13.8198,13.8477,62600.0
2009-05-06 15:00:00,19.89,19.89,19.75,19.8,28900.0,13.8477,13.8477,13.7502,13.785,28900.0
2009-05-06 15:05:00,19.81,19.88,19.77,19.87,26600.0,13.792,13.8407,13.7641,13.8338,26600.0
2009-05-06 15:10:00,19.88,19.89,19.8,19.82,29400.0,13.8407,13.8477,13.785,13.799,29400.0
2009-05-06 15:15:00,19.83,19.85,19.78,19.78,22900.0,13.8059,13.8198,13.7711,13.7711,22900.0
2009-05-06 15:20:00,19.77,19.81,19.69,19.77,70200.0,13.7641,13.792,13.7084,13.7641,70200.0
2009-05-06 15:25:00,19.78,19.9,19.73,19.89,105500.0,13.7711,13.8546,13.7363,13.8477,105500.0
2009-05-06 15:30:00,19.89,19.89,19.75,19.86,45100.0,13.8477,13.8477,13.7502,13.8268,45100.0
2009-05-06 15:35:00,19.84,19.87,19.67,19.72,87700.0,13.8129,13.8338,13.6945,13.7293,87700.0
2009-05-06 15:40:00,19.71,19.92,19.69,19.87,88000.0,13.7224,13.8686,13.7084,13.8338,88000.0
2009-05-06 15:45:00,19.86,20.0,19.84,19.97,127800.0,13.8268,13.9243,13.8129,13.9034,127800.0
2009-05-06 15:50:00,19.98,19.99,19.89,19.96,131900.0,13.9103,13.9173,13.8477,13.8964,131900.0
2009-05-06 15:55:00,19.95,19.96,19.89,19.95,142100.0,13.8895,13.8964,13.8477,13.8895,142100.0
2009-05-07 09:30:00,20.18,20.3,20.06,20.23,20600.0,14.0496,14.1331,13.966,14.0844,20600.0
2009-05-07 09:35:00,20.22,20.35,20.15,20.35,14600.0,14.0774,14.1679,14.0287,14.1679,14600.0
2009-05-07 09:40:00,20.33,20.44,20.22,20.22,28300.0,14.154,14.2306,14.0774,14.0774,28300.0
2009-05-07 09:45:00,20.22,20.32,19.85,19.85,28000.0,14.0774,14.1471,13.8198,13.8198,28000.0
2009-05-07 09:50:00,19.89,19.93,19.78,19.85,24900.0,13.8477,13.8755,13.7711,13.8198,24900.0
2009-05-07 09:55:00,19.85,20.21,19.84,20.2,40100.0,13.8198,14.0705,13.8129,14.0635,40100.0
2009-05-07 10:00:00,20.18,20.25,20.02,20.02,17300.0,14.0496,14.0983,13.9382,13.9382,17300.0
2009-05-07 10:05:00,20.03,20.03,19.76,19.91,25700.0,13.9452,13.9452,13.7572,13.8616,25700.0
2009-05-07 10:10:00,19.92,19.93,19.79,19.82,18300.0,13.8686,13.8755,13.7781,13.799,18300.0
2009-05-07 10:15:00,19.83,19.92,19.79,19.87,7400.0,13.8059,13.8686,13.7781,13.8338,7400.0
2009-05-07 10:20:00,19.82,19.87,19.54,19.55,23700.0,13.799,13.8338,13.604,13.611,23700.0
2009-05-07 10:25:00,19.55,19.58,19.34,19.37,21900.0,13.611,13.6319,13.4648,13.4857,21900.0
2009-05-07 10:30:00,19.33,19.47,19.31,19.37,19200.0,13.4578,13.5553,13.4439,13.4857,19200.0
2009-05-07 10:35:00,19.38,19.4,19.3,19.32,11500.0,13.4926,13.5065,13.4369,13.4508,11500.0
2009-05-07 10:40:00,19.35,19.43,19.2,19.23,27300.0,13.4717,13.5274,13.3673,13.3882,27300.0
2009-05-07 10:45:00,19.24,19.4,19.22,19.4,10300.0,13.3951,13.5065,13.3812,13.5065,10300.0
2009-05-07 10:50:00,19.4,19.42,19.36,19.36,71800.0,13.5065,13.5205,13.4787,13.4787,71800.0
2009-05-07 10:55:00,19.35,19.36,19.26,19.28,14000.0,13.4717,13.4787,13.4091,13.423,14000.0
2009-05-07 11:00:00,19.29,19.31,19.19,19.2,21800.0,13.43,13.4439,13.3603,13.3673,21800.0
2009-05-07 11:05:00,19.19,19.25,19.14,19.21,21700.0,13.3603,13.4021,13.3255,13.3743,21700.0
2009-05-07 11:10:00,19.23,19.28,19.13,19.15,14200.0,13.3882,13.423,13.3186,13.3325,14200.0
2009-05-07 11:15:00,19.16,19.22,19.11,19.14,11300.0,13.3394,13.3812,13.3046,13.3255,11300.0
2009-05-07 11:20:00,19.15,19.15,19.05,19.08,24400.0,13.3325,13.3325,13.2629,13.2838,24400.0
2009-05-07 11:25:00,19.08,19.1,19.04,19.1,10900.0,13.2838,13.2977,13.2559,13.2977,10900.0
2009-05-07 11:30:00,19.07,19.08,19.05,19.06,8400.0,13.2768,13.2838,13.2629,13.2698,8400.0
2009-05-07 11:35:00,19.06,19.21,19.05,19.19,16100.0,13.2698,13.3743,13.2629,13.3603,16100.0
2009-05-07 11:40:00,19.19,19.39,19.19,19.38,34500.0,13.3603,13.4996,13.3603,13.4926,34500.0
2009-05-07 11:45:00,19.38,19.4,19.36,19.37,20200.0,13.4926,13.5065,13.4787,13.4857,20200.0
2009-05-07 11:50:00,19.37,19.55,19.37,19.54,17400.0,13.4857,13.611,13.4857,13.604,17400.0
2009-05-07 11:55:00,19.54,19.54,19.39,19.41,18900.0,13.604,13.604,13.4996,13.5135,18900.0
2009-05-07 12:00:00,19.4,19.4,19.3,19.31,24600.0,13.5065,13.5065,13.4369,13.4439,24600.0
2009-05-07 12:05:00,19.31,19.31,19.17,19.18,11300.0,13.4439,13.4439,13.3464,13.3534,11300.0
2009-05-07 12:10:00,19.16,19.2,19.13,19.2,16200.0,13.3394,13.3673,13.3186,13.3673,16200.0
2009-05-07 12:15:00,19.18,19.2,19.13,19.14,8700.0,13.3534,13.3673,13.3186,13.3255,8700.0
2009-05-07 12:20:00,19.15,19.17,19.11,19.16,10600.0,13.3325,13.3464,13.3046,13.3394,10600.0
2009-05-07 12:25:00,19.16,19.18,19.14,19.16,8100.0,13.3394,13.3534,13.3255,13.3394,8100.0
2009-05-07 12:30:00,19.16,19.17,19.13,19.15,24900.0,13.3394,13.3464,13.3186,13.3325,24900.0
2009-05-07 12:35:00,19.15,19.24,19.13,19.24,19600.0,13.3325,13.3951,13.3186,13.3951,19600.0
2009-05-07 12:40:00,19.24,19.35,19.24,19.33,10700.0,13.3951,13.4717,13.3951,13.4578,10700.0
2009-05-07 12:45:00,19.33,19.34,19.27,19.29,7300.0,13.4578,13.4648,13.416,13.43,7300.0
2009-05-07 12:50:00,19.3,19.33,19.29,19.31,3300.0,13.4369,13.4578,13.43,13.4439,3300.0
2009-05-07 12:55:00,19.31,19.32,19.26,19.32,12900.0,13.4439,13.4508,13.4091,13.4508,12900.0
2009-05-07 13:00:00,19.31,19.33,19.23,19.28,22700.0,13.4439,13.4578,13.3882,13.423,22700.0
2009-05-07 13:05:00,19.27,19.31,19.17,19.19,23600.0,13.416,13.4439,13.3464,13.3603,23600.0
2009-05-07 13:10:00,19.18,19.22,19.14,19.15,9200.0,13.3534,13.3812,13.3255,13.3325,9200.0
2009-05-07 13:15:00,19.14,19.16,19.12,19.15,17200.0,13.3255,13.3394,13.3116,13.3325,17200.0
2009-05-07 13:20:00,19.16,19.2,19.15,19.15,15500.0,13.3394,13.3673,13.3325,13.3325,15500.0
2009-05-07 13:25:00,19.16,19.2,19.14,19.16,13100.0,13.3394,13.3673,13.3255,13.3394,13100.0
2009-05-07 13:30:00,19.16,19.18,19.14,19.14,18200.0,13.3394,13.3534,13.3255,13.3255,18200.0
2009-05-07 13:35:00,19.14,19.19,19.14,19.15,17600.0,13.3255,13.3603,13.3255,13.3325,17600.0
2009-05-07 13:40:00,19.14,19.16,19.11,19.14,41300.0,13.3255,13.3394,13.3046,13.3255,41300.0
2009-05-07 13:45:00,19.14,19.21,19.14,19.2,28300.0,13.3255,13.3743,13.3255,13.3673,28300.0
2009-05-07 13:50:00,19.2,19.2,19.08,19.12,36200.0,13.3673,13.3673,13.2838,13.3116,36200.0
2009-05-07 13:55:00,19.12,19.16,19.11,19.16,13700.0,13.3116,13.3394,13.3046,13.3394,13700.0
2009-05-07 14:00:00,19.15,19.16,19.04,19.06,22900.0,13.3325,13.3394,13.2559,13.2698,22900.0
2009-05-07 14:05:00,19.07,19.15,19.07,19.11,23200.0,13.2768,13.3325,13.2768,13.3046,23200.0
2009-05-07 14:10:00,19.1,19.11,18.97,18.97,28900.0,13.2977,13.3046,13.2072,13.2072,28900.0
2009-05-07 14:15:00,18.97,19.02,18.95,18.98,18100.0,13.2072,13.242,13.1932,13.2141,18100.0
2009-05-07 14:20:00,18.99,19.04,18.98,19.02,21000.0,13.2211,13.2559,13.2141,13.242,21000.0
2009-05-07 14:25:00,19.02,19.15,19.01,19.15,25300.0,13.242,13.3325,13.235,13.3325,25300.0
2009-05-07 14:30:00,19.14,19.14,19.02,19.02,28900.0,13.3255,13.3255,13.242,13.242,28900.0
2009-05-07 14:35:00,19.02,19.06,19.01,19.03,33000.0,13.242,13.2698,13.235,13.2489,33000.0
2009-05-07 14:40:00,19.03,19.06,19.0,19.04,43900.0,13.2489,13.2698,13.2281,13.2559,43900.0
2009-05-07 14:45:00,19.05,19.18,19.05,19.16,27000.0,13.2629,13.3534,13.2629,13.3394,27000.0
2009-05-07 14:50:00,19.17,19.28,19.14,19.15,37000.0,13.3464,13.423,13.3255,13.3325,37000.0
2009-05-07 14:55:00,19.14,19.25,19.12,19.23,26700.0,13.3255,13.4021,13.3116,13.3882,26700.0
2009-05-07 15:00:00,19.22,19.3,19.16,19.28,47400.0,13.3812,13.4369,13.3394,13.423,47400.0
2009-05-07 15:05:00,19.28,19.31,19.22,19.26,74500.0,13.423,13.4439,13.3812,13.4091,74500.0
2009-05-07 15:10:00,19.26,19.28,19.2,19.24,47300.0,13.4091,13.423,13.3673,13.3951,47300.0
2009-05-07 15:15:00,19.23,19.24,19.14,19.18,53400.0,13.3882,13.3951,13.3255,13.3534,53400.0
2009-05-07 15:20:00,19.19,19.28,19.15,19.2,45200.0,13.3603,13.423,13.3325,13.3673,45200.0
2009-05-07 15:25:00,19.19,19.27,19.09,19.21,56200.0,13.3603,13.416,13.2907,13.3743,56200.0
2009-05-07 15:30:00,19.2,19.21,19.06,19.09,106900.0,13.3673,13.3743,13.2698,13.2907,106900.0
2009-05-07 15:35:00,19.09,19.16,19.06,19.12,78200.0,13.2907,13.3394,13.2698,13.3116,78200.0
2009-05-07 15:40:00,19.11,19.22,19.11,19.17,56300.0,13.3046,13.3812,13.3046,13.3464,56300.0
2009-05-07 15:45:00,19.18,19.25,19.14,19.21,49500.0,13.3534,13.4021,13.3255,13.3743,49500.0
2009-05-07 15:50:00,19.21,19.22,19.08,19.21,76300.0,13.3743,13.3812,13.2838,13.3743,76300.0
2009-05-07 15:55:00,19.21,19.25,19.16,19.22,95100.0,13.3743,13.4021,13.3394,13.3812,95100.0
2009-05-08 09:30:00,19.57,19.57,19.24,19.3,15600.0,13.6249,13.6249,13.3951,13.4369,15600.0
2009-05-08 09:35:00,19.31,19.37,19.11,19.29,21300.0,13.4439,13.4857,13.3046,13.43,21300.0
2009-05-08 09:40:00,19.3,19.53,19.3,19.52,25800.0,13.4369,13.597,13.4369,13.5901,25800.0
2009-05-08 09:45:00,19.55,19.67,19.54,19.62,32100.0,13.611,13.6945,13.604,13.6597,32100.0
2009-05-08 09:50:00,19.63,19.67,19.45,19.48,12400.0,13.6667,13.6945,13.5414,13.5622,12400.0
2009-05-08 09:55:00,19.49,19.54,19.29,19.32,20900.0,13.5692,13.604,13.43,13.4508,20900.0
2009-05-08 10:00:00,19.33,19.33,19.15,19.15,17000.0,13.4578,13.4578,13.3325,13.3325,17000.0
2009-05-08 10:05:00,19.13,19.13,18.98,19.05,26900.0,13.3186,13.3186,13.2141,13.2629,26900.0
2009-05-08 10:10:00,19.04,19.04,18.72,18.73,39200.0,13.2559,13.2559,13.0331,13.0401,39200.0
2009-05-08 10:15:00,18.73,18.73,18.5,18.57,42900.0,13.0401,13.0401,12.8799,12.9287,42900.0
2009-05-08 10:20:00,18.57,18.66,18.5,18.5,23400.0,12.9287,12.9913,12.8799,12.8799,23400.0
2009-05-08 10:25:00,18.5,18.64,18.42,18.6,32200.0,12.8799,12.9774,12.8243,12.9496,32200.0
2009-05-08 10:30:00,18.6,18.66,18.54,18.61,61200.0,12.9496,12.9913,12.9078,12.9565,61200.0
2009-05-08 10:35:00,18.61,18.66,18.46,18.59,28300.0,12.9565,12.9913,12.8521,12.9426,28300.0
2009-05-08 10:40:00,18.59,18.6,18.49,18.49,12000.0,12.9426,12.9496,12.873,12.873,12000.0
2009-05-08 10:45:00,18.49,18.56,18.26,18.26,68100.0,12.873,12.9217,12.7129,12.7129,68100.0
2009-05-08 10:50:00,18.27,18.28,18.14,18.16,69200.0,12.7198,12.7268,12.6293,12.6432,69200.0
2009-05-08 10:55:00,18.18,18.22,18.08,18.13,23000.0,12.6572,12.685,12.5875,12.6223,23000.0
2009-05-08 11:00:00,18.14,18.24,18.11,18.2,36300.0,12.6293,12.6989,12.6084,12.6711,36300.0
2009-05-08 11:05:00,18.2,18.25,18.16,18.17,17000.0,12.6711,12.7059,12.6432,12.6502,17000.0
2009-05-08 11:10:00,18.18,18.28,18.17,18.17,17600.0,12.6572,12.7268,12.6502,12.6502,17600.0
2009-05-08 11:15:00,18.19,18.36,18.17,18.36,20100.0,12.6641,12.7825,12.6502,12.7825,20100.0
2009-05-08 11:20:00,18.36,18.37,18.29,18.3,18700.0,12.7825,12.7894,12.7337,12.7407,18700.0
2009-05-08 11:25:00,18.3,18.33,18.27,18.31,12300.0,12.7407,12.7616,12.7198,12.7477,12300.0
2009-05-08 11:30:00,18.3,18.38,18.22,18.28,18000.0,12.7407,12.7964,12.685,12.7268,18000.0
2009-05-08 11:35:00,18.29,18.33,18.21,18.25,24100.0,12.7337,12.7616,12.678,12.7059,24100.0
2009-05-08 11:40:00,18.24,18.24,18.15,18.23,12600.0,12.6989,12.6989,12.6363,12.692,12600.0
2009-05-08 11:45:00,18.23,18.3,18.18,18.26,33100.0,12.692,12.7407,12.6572,12.7129,33100.0
2009-05-08 11:50:00,18.25,18.33,18.25,18.31,9200.0,12.7059,12.7616,12.7059,12.7477,9200.0
2009-05-08 11:55:00,18.3,18.34,18.26,18.3,14100.0,12.7407,12.7686,12.7129,12.7407,14100.0
2009-05-08 12:00:00,18.3,18.42,18.29,18.4,44200.0,12.7407,12.8243,12.7337,12.8103,44200.0
2009-05-08 12:05:00,18.4,18.49,18.38,18.43,29700.0,12.8103,12.873,12.7964,12.8312,29700.0
2009-05-08 12:10:00,18.44,18.51,18.44,18.5,13700.0,12.8382,12.8869,12.8382,12.8799,13700.0
2009-05-08 12:15:00,18.49,18.51,18.46,18.51,15800.0,12.873,12.8869,12.8521,12.8869,15800.0
2009-05-08 12:20:00,18.52,18.54,18.42,18.46,15200.0,12.8939,12.9078,12.8243,12.8521,15200.0
2009-05-08 12:25:00,18.46,18.46,18.3,18.31,37100.0,12.8521,12.8521,12.7407,12.7477,37100.0
2009-05-08 12:30:00,18.31,18.32,18.25,18.27,23500.0,12.7477,12.7546,12.7059,12.7198,23500.0
2009-05-08 12:35:00,18.25,18.34,18.24,18.31,26800.0,12.7059,12.7686,12.6989,12.7477,26800.0
2009-05-08 12:40:00,18.31,18.36,18.29,18.36,16400.0,12.7477,12.7825,12.7337,12.7825,16400.0
2009-05-08 12:45:00,18.36,18.36,18.25,18.25,7700.0,12.7825,12.7825,12.7059,12.7059,7700.0
2009-05-08 12:50:00,18.25,18.32,18.25,18.26,13800.0,12.7059,12.7546,12.7059,12.7129,13800.0
2009-05-08 12:55:00,18.27,18.48,18.26,18.41,17200.0,12.7198,12.866,12.7129,12.8173,17200.0
2009-05-08 13:00:00,18.43,18.45,18.32,18.36,43200.0,12.8312,12.8451,12.7546,12.7825,43200.0
2009-05-08 13:05:00,18.37,18.42,18.34,18.37,26200.0,12.7894,12.8243,12.7686,12.7894,26200.0
2009-05-08 13:10:00,18.37,18.44,18.35,18.42,21200.0,12.7894,12.8382,12.7755,12.8243,21200.0
2009-05-08 13:15:00,18.42,18.46,18.39,18.42,11200.0,12.8243,12.8521,12.8034,12.8243,11200.0
2009-05-08 13:20:00,18.43,18.53,18.43,18.5,16300.0,12.8312,12.9008,12.8312,12.8799,16300.0
2009-05-08 13:25:00,18.51,18.52,18.49,18.52,14300.0,12.8869,12.8939,12.873,12.8939,14300.0
2009-05-08 13:30:00,18.51,18.54,18.47,18.52,38600.0,12.8869,12.9078,12.8591,12.8939,38600.0
2009-05-08 13:35:00,18.53,18.58,18.52,18.55,28200.0,12.9008,12.9356,12.8939,12.9148,28200.0
2009-05-08 13:40:00,18.55,18.58,18.5,18.51,17000.0,12.9148,12.9356,12.8799,12.8869,17000.0
2009-05-08 13:45:00,18.51,18.6,18.45,18.51,21300.0,12.8869,12.9496,12.8451,12.8869,21300.0
2009-05-08 13:50:00,18.51,18.52,18.47,18.52,9600.0,12.8869,12.8939,12.8591,12.8939,9600.0
2009-05-08 13:55:00,18.52,18.55,18.39,18.41,17600.0,12.8939,12.9148,12.8034,12.8173,17600.0
2009-05-08 14:00:00,18.41,18.55,18.41,18.54,18700.0,12.8173,12.9148,12.8173,12.9078,18700.0
2009-05-08 14:05:00,18.54,18.55,18.49,18.49,19900.0,12.9078,12.9148,12.873,12.873,19900.0
2009-05-08 14:10:00,18.49,18.6,18.49,18.58,10900.0,12.873,12.9496,12.873,12.9356,10900.0
2009-05-08 14:15:00,18.58,18.62,18.58,18.6,24000.0,12.9356,12.9635,12.9356,12.9496,24000.0
2009-05-08 14:20:00,18.6,18.63,18.58,18.62,15600.0,12.9496,12.9705,12.9356,12.9635,15600.0
2009-05-08 14:25:00,18.62,18.63,18.58,18.58,14300.0,12.9635,12.9705,12.9356,12.9356,14300.0
2009-05-08 14:30:00,18.6,18.65,18.6,18.65,14900.0,12.9496,12.9844,12.9496,12.9844,14900.0
2009-05-08 14:35:00,18.65,18.71,18.64,18.69,26200.0,12.9844,13.0262,12.9774,13.0122,26200.0
2009-05-08 14:40:00,18.69,18.71,18.66,18.69,14600.0,13.0122,13.0262,12.9913,13.0122,14600.0
2009-05-08 14:45:00,18.69,18.81,18.69,18.8,24100.0,13.0122,13.0958,13.0122,13.0888,24100.0
2009-05-08 14:50:00,18.8,18.82,18.75,18.78,9500.0,13.0888,13.1027,13.054,13.0749,9500.0
2009-05-08 14:55:00,18.78,18.8,18.73,18.75,22600.0,13.0749,13.0888,13.0401,13.054,22600.0
2009-05-08 15:00:00,18.75,18.8,18.75,18.78,30600.0,13.054,13.0888,13.054,13.0749,30600.0
2009-05-08 15:05:00,18.77,18.77,18.62,18.65,19100.0,13.0679,13.0679,12.9635,12.9844,19100.0
2009-05-08 15:10:00,18.66,18.66,18.56,18.58,39500.0,12.9913,12.9913,12.9217,12.9356,39500.0
2009-05-08 15:15:00,18.58,18.63,18.53,18.59,36200.0,12.9356,12.9705,12.9008,12.9426,36200.0
2009-05-08 15:20:00,18.59,18.68,18.59,18.67,28200.0,12.9426,13.0053,12.9426,12.9983,28200.0
2009-05-08 15:25:00,18.66,18.71,18.61,18.64,21500.0,12.9913,13.0262,12.9565,12.9774,21500.0
2009-05-08 15:30:00,18.62,18.71,18.57,18.65,55200.0,12.9635,13.0262,12.9287,12.9844,55200.0
2009-05-08 15:35:00,18.64,18.69,18.6,18.6,26500.0,12.9774,13.0122,12.9496,12.9496,26500.0
2009-05-08 15:40:00,18.59,18.72,18.59,18.69,47100.0,12.9426,13.0331,12.9426,13.0122,47100.0
2009-05-08 15:45:00,18.71,18.71,18.61,18.65,53100.0,13.0262,13.0262,12.9565,12.9844,53100.0
2009-05-08 15:50:00,18.67,18.69,18.58,18.62,60900.0,12.9983,13.0122,12.9356,12.9635,60900.0
2009-05-08 15:55:00,18.61,18.71,18.55,18.64,88200.0,12.9565,13.0262,12.9148,12.9774,88200.0
2009-05-11 09:30:00,18.32,18.38,18.1,18.12,18900.0,12.7546,12.7964,12.6015,12.6154,18900.0
2009-05-11 09:35:00,18.14,18.16,17.83,17.92,41300.0,12.6293,12.6432,12.4135,12.4761,41300.0
2009-05-11 09:40:00,17.93,17.95,17.83,17.88,35200.0,12.4831,12.497,12.4135,12.4483,35200.0
2009-05-11 09:45:00,17.86,17.94,17.81,17.84,54400.0,12.4344,12.4901,12.3996,12.4204,54400.0
2009-05-11 09:50:00,17.84,17.94,17.82,17.9,17200.0,12.4204,12.4901,12.4065,12.4622,17200.0
2009-05-11 09:55:00,17.89,17.98,17.89,17.95,35900.0,12.4553,12.5179,12.4553,12.497,35900.0
2009-05-11 10:00:00,17.94,17.95,17.81,17.81,28100.0,12.4901,12.497,12.3996,12.3996,28100.0
2009-05-11 10:05:00,17.81,17.93,17.81,17.93,17200.0,12.3996,12.4831,12.3996,12.4831,17200.0
2009-05-11 10:10:00,17.91,18.06,17.9,18.06,18600.0,12.4692,12.5736,12.4622,12.5736,18600.0
2009-05-11 10:15:00,18.05,18.16,17.96,18.15,10800.0,12.5667,12.6432,12.504,12.6363,10800.0
2009-05-11 10:20:00,18.16,18.34,18.15,18.21,25000.0,12.6432,12.7686,12.6363,12.678,25000.0
2009-05-11 10:25:00,18.2,18.24,18.09,18.09,14600.0,12.6711,12.6989,12.5945,12.5945,14600.0
2009-05-11 10:30:00,18.11,18.19,17.97,18.19,20900.0,12.6084,12.6641,12.511,12.6641,20900.0
2009-05-11 10:35:00,18.21,18.37,18.18,18.26,19700.0,12.678,12.7894,12.6572,12.7129,19700.0
2009-05-11 10:40:00,18.28,18.54,18.28,18.54,23500.0,12.7268,12.9078,12.7268,12.9078,23500.0
2009-05-11 10:45:00,18.54,18.59,18.46,18.49,20700.0,12.9078,12.9426,12.8521,12.873,20700.0
2009-05-11 10:50:00,18.49,18.52,18.35,18.41,23300.0,12.873,12.8939,12.7755,12.8173,23300.0
2009-05-11 10:55:00,18.41,18.42,18.35,18.38,10000.0,12.8173,12.8243,12.7755,12.7964,10000.0
2009-05-11 11:00:00,18.38,18.46,18.37,18.38,12600.0,12.7964,12.8521,12.7894,12.7964,12600.0
2009-05-11 11:05:00,18.39,18.49,18.38,18.48,16900.0,12.8034,12.873,12.7964,12.866,16900.0
2009-05-11 11:10:00,18.48,18.6,18.41,18.59,14100.0,12.866,12.9496,12.8173,12.9426,14100.0
2009-05-11 11:15:00,18.59,18.71,18.59,18.69,28800.0,12.9426,13.0262,12.9426,13.0122,28800.0
2009-05-11 11:20:00,18.69,18.69,18.56,18.6,21800.0,13.0122,13.0122,12.9217,12.9496,21800.0
2009-05-11 11:25:00,18.6,18.63,18.51,18.62,15500.0,12.9496,12.9705,12.8869,12.9635,15500.0
2009-05-11 11:30:00,18.63,18.66,18.47,18.47,24600.0,12.9705,12.9913,12.8591,12.8591,24600.0
2009-05-11 11:35:00,18.47,18.52,18.43,18.46,13700.0,12.8591,12.8939,12.8312,12.8521,13700.0
2009-05-11 11:40:00,18.45,18.46,18.38,18.43,15200.0,12.8451,12.8521,12.7964,12.8312,15200.0
2009-05-11 11:45:00,18.41,18.44,18.37,18.4,9200.0,12.8173,12.8382,12.7894,12.8103,9200.0
2009-05-11 11:50:00,18.4,18.43,18.37,18.37,7700.0,12.8103,12.8312,12.7894,12.7894,7700.0
2009-05-11 11:55:00,18.37,18.42,18.3,18.37,24500.0,12.7894,12.8243,12.7407,12.7894,24500.0
2009-05-11 12:00:00,18.37,18.37,18.24,18.37,14100.0,12.7894,12.7894,12.6989,12.7894,14100.0
2009-05-11 12:05:00,18.37,18.49,18.37,18.46,10000.0,12.7894,12.873,12.7894,12.8521,10000.0
2009-05-11 12:10:00,18.46,18.46,18.4,18.44,7500.0,12.8521,12.8521,12.8103,12.8382,7500.0
2009-05-11 12:15:00,18.44,18.51,18.42,18.51,5500.0,12.8382,12.8869,12.8243,12.8869,5500.0
2009-05-11 12:20:00,18.52,18.55,18.47,18.48,3000.0,12.8939,12.9148,12.8591,12.866,3000.0
2009-05-11 12:25:00,18.48,18.54,18.47,18.54,2700.0,12.866,12.9078,12.8591,12.9078,2700.0
2009-05-11 12:30:00,18.53,18.57,18.53,18.56,3500.0,12.9008,12.9287,12.9008,12.9217,3500.0
2009-05-11 12:35:00,18.58,18.62,18.56,18.61,6000.0,12.9356,12.9635,12.9217,12.9565,6000.0
2009-05-11 12:40:00,18.62,18.62,18.58,18.59,5300.0,12.9635,12.9635,12.9356,12.9426,5300.0
2009-05-11 12:45:00,18.59,18.61,18.58,18.58,5500.0,12.9426,12.9565,12.9356,12.9356,5500.0
2009-05-11 12:50:00,18.57,18.58,18.53,18.54,9000.0,12.9287,12.9356,12.9008,12.9078,9000.0
2009-05-11 12:55:00,18.51,18.54,18.48,18.54,7300.0,12.8869,12.9078,12.866,12.9078,7300.0
2009-05-11 13:00:00,18.54,18.54,18.47,18.49,9700.0,12.9078,12.9078,12.8591,12.873,9700.0
2009-05-11 13:05:00,18.5,18.55,18.47,18.55,5100.0,12.8799,12.9148,12.8591,12.9148,5100.0
2009-05-11 13:10:00,18.54,18.63,18.54,18.61,12700.0,12.9078,12.9705,12.9078,12.9565,12700.0
2009-05-11 13:15:00,18.61,18.63,18.6,18.63,7100.0,12.9565,12.9705,12.9496,12.9705,7100.0
2009-05-11 13:20:00,18.63,18.68,18.63,18.64,31400.0,12.9705,13.0053,12.9705,12.9774,31400.0
2009-05-11 13:25:00,18.63,18.65,18.6,18.61,7500.0,12.9705,12.9844,12.9496,12.9565,7500.0
2009-05-11 13:30:00,18.61,18.64,18.59,18.62,14400.0,12.9565,12.9774,12.9426,12.9635,14400.0
2009-05-11 13:35:00,18.64,18.74,18.61,18.72,25400.0,12.9774,13.047,12.9565,13.0331,25400.0
2009-05-11 13:40:00,18.73,18.85,18.71,18.85,41900.0,13.0401,13.1236,13.0262,13.1236,41900.0
2009-05-11 13:45:00,18.86,18.88,18.78,18.83,12800.0,13.1306,13.1445,13.0749,13.1097,12800.0
2009-05-11 13:50:00,18.82,18.83,18.8,18.82,5600.0,13.1027,13.1097,13.0888,13.1027,5600.0
2009-05-11 13:55:00,18.82,18.83,18.7,18.74,20000.0,13.1027,13.1097,13.0192,13.047,20000.0
2009-05-11 14:00:00,18.74,18.74,18.64,18.69,42900.0,13.047,13.047,12.9774,13.0122,42900.0
2009-05-11 14:05:00,18.7,18.7,18.64,18.64,17200.0,13.0192,13.0192,12.9774,12.9774,17200.0
2009-05-11 14:10:00,18.65,18.69,18.64,18.65,10700.0,12.9844,13.0122,12.9774,12.9844,10700.0
2009-05-11 14:15:00,18.64,18.68,18.62,18.64,15100.0,12.9774,13.0053,12.9635,12.9774,15100.0
2009-05-11 14:20:00,18.63,18.67,18.61,18.65,18100.0,12.9705,12.9983,12.9565,12.9844,18100.0
2009-05-11 14:25:00,18.65,18.68,18.62,18.67,11000.0,12.9844,13.0053,12.9635,12.9983,11000.0
2009-05-11 14:30:00,18.66,18.7,18.64,18.66,15500.0,12.9913,13.0192,12.9774,12.9913,15500.0
2009-05-11 14:35:00,18.67,18.69,18.57,18.6,19500.0,12.9983,13.0122,12.9287,12.9496,19500.0
2009-05-11 14:40:00,18.59,18.63,18.58,18.63,11400.0,12.9426,12.9705,12.9356,12.9705,11400.0
2009-05-11 14:45:00,18.61,18.7,18.61,18.69,19400.0,12.9565,13.0192,12.9565,13.0122,19400.0
2009-05-11 14:50:00,18.7,18.73,18.65,18.65,13900.0,13.0192,13.0401,12.9844,12.9844,13900.0
2009-05-11 14:55:00,18.66,18.66,18.64,18.65,12100.0,12.9913,12.9913,12.9774,12.9844,12100.0
2009-05-11 15:00:00,18.65,18.7,18.6,18.61,16200.0,12.9844,13.0192,12.9496,12.9565,16200.0
2009-05-11 15:05:00,18.61,18.7,18.61,18.7,34500.0,12.9565,13.0192,12.9565,13.0192,34500.0
2009-05-11 15:10:00,18.7,18.73,18.64,18.66,30900.0,13.0192,13.0401,12.9774,12.9913,30900.0
2009-05-11 15:15:00,18.66,18.71,18.64,18.65,19400.0,12.9913,13.0262,12.9774,12.9844,19400.0
2009-05-11 15:20:00,18.66,18.7,18.54,18.59,52000.0,12.9913,13.0192,12.9078,12.9426,52000.0
2009-05-11 15:25:00,18.58,18.69,18.58,18.69,21700.0,12.9356,13.0122,12.9356,13.0122,21700.0
2009-05-11 15:30:00,18.68,18.68,18.58,18.61,41000.0,13.0053,13.0053,12.9356,12.9565,41000.0
2009-05-11 15:35:00,18.61,18.67,18.59,18.6,36800.0,12.9565,12.9983,12.9426,12.9496,36800.0
2009-05-11 15:40:00,18.59,18.68,18.55,18.63,78200.0,12.9426,13.0053,12.9148,12.9705,78200.0
2009-05-11 15:45:00,18.62,18.69,18.6,18.66,91900.0,12.9635,13.0122,12.9496,12.9913,91900.0
2009-05-11 15:50:00,18.66,18.67,18.54,18.57,60000.0,12.9913,12.9983,12.9078,12.9287,60000.0
2009-05-11 15:55:00,18.58,18.6,18.48,18.57,82500.0,12.9356,12.9496,12.866,12.9287,82500.0
2009-05-12 09:30:00,18.63,19.0,18.63,18.81,13800.0,12.9705,13.2281,12.9705,13.0958,13800.0
2009-05-12 09:35:00,18.79,18.8,18.5,18.56,23300.0,13.0819,13.0888,12.8799,12.9217,23300.0
2009-05-12 09:40:00,18.56,18.56,18.27,18.27,18700.0,12.9217,12.9217,12.7198,12.7198,18700.0
2009-05-12 09:45:00,18.27,18.3,18.1,18.1,35400.0,12.7198,12.7407,12.6015,12.6015,35400.0
2009-05-12 09:50:00,18.09,18.25,18.01,18.25,44200.0,12.5945,12.7059,12.5388,12.7059,44200.0
2009-05-12 09:55:00,18.26,18.35,18.25,18.35,31500.0,12.7129,12.7755,12.7059,12.7755,31500.0
2009-05-12 10:00:00,18.35,18.37,18.15,18.17,15500.0,12.7755,12.7894,12.6363,12.6502,15500.0
2009-05-12 10:05:00,18.18,18.18,17.99,18.02,21000.0,12.6572,12.6572,12.5249,12.5458,21000.0
2009-05-12 10:10:00,18.04,18.04,17.78,17.81,19500.0,12.5597,12.5597,12.3787,12.3996,19500.0
2009-05-12 10:15:00,17.82,18.02,17.82,18.02,27100.0,12.4065,12.5458,12.4065,12.5458,27100.0
2009-05-12 10:20:00,18.02,18.1,17.99,18.05,30100.0,12.5458,12.6015,12.5249,12.5667,30100.0
2009-05-12 10:25:00,18.05,18.13,17.95,17.95,34800.0,12.5667,12.6223,12.497,12.497,34800.0
2009-05-12 10:30:00,17.95,18.0,17.88,17.92,20700.0,12.497,12.5318,12.4483,12.4761,20700.0
2009-05-12 10:35:00,17.93,17.95,17.84,17.89,20300.0,12.4831,12.497,12.4204,12.4553,20300.0
2009-05-12 10:40:00,17.91,17.95,17.84,17.95,15800.0,12.4692,12.497,12.4204,12.497,15800.0
2009-05-12 10:45:00,17.95,17.97,17.91,17.95,7900.0,12.497,12.511,12.4692,12.497,7900.0
2009-05-12 10:50:00,17.95,17.97,17.92,17.94,11900.0,12.497,12.511,12.4761,12.4901,11900.0
2009-05-12 10:55:00,17.96,18.05,17.95,18.05,24700.0,12.504,12.5667,12.497,12.5667,24700.0
2009-05-12 11:00:00,18.07,18.1,18.04,18.07,22100.0,12.5806,12.6015,12.5597,12.5806,22100.0
2009-05-12 11:05:00,18.06,18.09,18.03,18.05,24800.0,12.5736,12.5945,12.5527,12.5667,24800.0
2009-05-12 11:10:00,18.04,18.07,18.01,18.05,16600.0,12.5597,12.5806,12.5388,12.5667,16600.0
2009-05-12 11:15:00,18.05,18.09,18.0,18.01,17600.0,12.5667,12.5945,12.5318,12.5388,17600.0
2009-05-12 11:20:00,18.0,18.01,17.89,17.91,29100.0,12.5318,12.5388,12.4553,12.4692,29100.0
2009-05-12 11:25:00,17.89,17.96,17.86,17.96,17800.0,12.4553,12.504,12.4344,12.504,17800.0
2009-05-12 11:30:00,17.95,17.95,17.9,17.91,20400.0,12.497,12.497,12.4622,12.4692,20400.0
2009-05-12 11:35:00,17.9,17.95,17.9,17.9,14200.0,12.4622,12.497,12.4622,12.4622,14200.0
2009-05-12 11:40:00,17.92,17.97,17.89,17.9,11600.0,12.4761,12.511,12.4553,12.4622,11600.0
2009-05-12 11:45:00,17.9,17.91,17.8,17.8,19300.0,12.4622,12.4692,12.3926,12.3926,19300.0
2009-05-12 11:50:00,17.8,17.87,17.79,17.87,27800.0,12.3926,12.4413,12.3856,12.4413,27800.0
2009-05-12 11:55:00,17.86,17.94,17.82,17.94,19100.0,12.4344,12.4901,12.4065,12.4901,19100.0
2009-05-12 12:00:00,17.93,17.95,17.87,17.87,15900.0,12.4831,12.497,12.4413,12.4413,15900.0
2009-05-12 12:05:00,17.89,17.89,17.8,17.83,30700.0,12.4553,12.4553,12.3926,12.4135,30700.0
2009-05-12 12:10:00,17.83,17.83,17.74,17.79,25300.0,12.4135,12.4135,12.3508,12.3856,25300.0
2009-05-12 12:15:00,17.79,17.82,17.69,17.7,19700.0,12.3856,12.4065,12.316,12.323,19700.0
2009-05-12 12:20:00,17.7,17.75,17.67,17.74,14000.0,12.323,12.3578,12.3021,12.3508,14000.0
2009-05-12 12:25:00,17.72,17.83,17.72,17.82,27700.0,12.3369,12.4135,12.3369,12.4065,27700.0
2009-05-12 12:30:00,17.82,17.89,17.8,17.83,27700.0,12.4065,12.4553,12.3926,12.4135,27700.0
2009-05-12 12:35:00,17.81,17.84,17.72,17.75,24200.0,12.3996,12.4204,12.3369,12.3578,24200.0
2009-05-12 12:40:00,17.75,17.81,17.74,17.8,19200.0,12.3578,12.3996,12.3508,12.3926,19200.0
2009-05-12 12:45:00,17.79,17.94,17.79,17.93,33400.0,12.3856,12.4901,12.3856,12.4831,33400.0
2009-05-12 12:50:00,17.94,17.95,17.89,17.9,15200.0,12.4901,12.497,12.4553,12.4622,15200.0
2009-05-12 12:55:00,17.89,17.9,17.83,17.87,12500.0,12.4553,12.4622,12.4135,12.4413,12500.0
2009-05-12 13:00:00,17.86,17.95,17.86,17.93,22100.0,12.4344,12.497,12.4344,12.4831,22100.0
2009-05-12 13:05:00,17.95,17.95,17.89,17.92,18000.0,12.497,12.497,12.4553,12.4761,18000.0
2009-05-12 13:10:00,17.93,17.95,17.89,17.91,9400.0,12.4831,12.497,12.4553,12.4692,9400.0
2009-05-12 13:15:00,17.93,17.97,17.91,17.97,15600.0,12.4831,12.511,12.4692,12.511,15600.0
2009-05-12 13:20:00,17.96,18.01,17.95,18.0,11500.0,12.504,12.5388,12.497,12.5318,11500.0
2009-05-12 13:25:00,18.0,18.01,17.96,18.0,20700.0,12.5318,12.5388,12.504,12.5318,20700.0
2009-05-12 13:30:00,18.0,18.0,17.93,17.93,8700.0,12.5318,12.5318,12.4831,12.4831,8700.0
2009-05-12 13:35:00,17.94,18.15,17.94,18.15,19200.0,12.4901,12.6363,12.4901,12.6363,19200.0
2009-05-12 13:40:00,18.14,18.14,18.03,18.03,17500.0,12.6293,12.6293,12.5527,12.5527,17500.0
2009-05-12 13:45:00,18.04,18.04,17.98,17.99,24700.0,12.5597,12.5597,12.5179,12.5249,24700.0
2009-05-12 13:50:00,18.01,18.03,17.97,18.0,25300.0,12.5388,12.5527,12.511,12.5318,25300.0
2009-05-12 13:55:00,18.0,18.01,17.97,17.99,18000.0,12.5318,12.5388,12.511,12.5249,18000.0
2009-05-12 14:00:00,17.98,18.01,17.94,18.01,10800.0,12.5179,12.5388,12.4901,12.5388,10800.0
2009-05-12 14:05:00,18.01,18.1,18.0,18.07,9200.0,12.5388,12.6015,12.5318,12.5806,9200.0
2009-05-12 14:10:00,18.07,18.08,18.04,18.05,9900.0,12.5806,12.5875,12.5597,12.5667,9900.0
2009-05-12 14:15:00,18.04,18.06,18.01,18.02,5500.0,12.5597,12.5736,12.5388,12.5458,5500.0
2009-05-12 14:20:00,18.02,18.13,18.02,18.09,8700.0,12.5458,12.6223,12.5458,12.5945,8700.0
2009-05-12 14:25:00,18.09,18.11,18.05,18.08,7900.0,12.5945,12.6084,12.5667,12.5875,7900.0
2009-05-12 14:30:00,18.06,18.07,18.03,18.05,18800.0,12.5736,12.5806,12.5527,12.5667,18800.0
2009-05-12 14:35:00,18.05,18.13,18.04,18.12,35800.0,12.5667,12.6223,12.5597,12.6154,35800.0
2009-05-12 14:40:00,18.13,18.24,18.12,18.2,27900.0,12.6223,12.6989,12.6154,12.6711,27900.0
2009-05-12 14:45:00,18.2,18.22,18.16,18.16,24100.0,12.6711,12.685,12.6432,12.6432,24100.0
2009-05-12 14:50:00,18.17,18.31,18.16,18.29,47400.0,12.6502,12.7477,12.6432,12.7337,47400.0
2009-05-12 14:55:00,18.3,18.45,18.3,18.37,59100.0,12.7407,12.8451,12.7407,12.7894,59100.0
2009-05-12 15:00:00,18.35,18.42,18.27,18.28,125700.0,12.7755,12.8243,12.7198,12.7268,125700.0
2009-05-12 15:05:00,18.29,18.35,18.28,18.35,34000.0,12.7337,12.7755,12.7268,12.7755,34000.0
2009-05-12 15:10:00,18.35,18.37,18.23,18.37,110100.0,12.7755,12.7894,12.692,12.7894,110100.0
2009-05-12 15:15:00,18.37,18.41,18.34,18.34,19100.0,12.7894,12.8173,12.7686,12.7686,19100.0
2009-05-12 15:20:00,18.34,18.39,18.29,18.39,26500.0,12.7686,12.8034,12.7337,12.8034,26500.0
2009-05-12 15:25:00,18.39,18.49,18.36,18.39,43600.0,12.8034,12.873,12.7825,12.8034,43600.0
2009-05-12 15:30:00,18.38,18.44,18.31,18.38,72300.0,12.7964,12.8382,12.7477,12.7964,72300.0
2009-05-12 15:35:00,18.38,18.44,18.35,18.38,51900.0,12.7964,12.8382,12.7755,12.7964,51900.0
2009-05-12 15:40:00,18.37,18.4,18.3,18.33,58600.0,12.7894,12.8103,12.7407,12.7616,58600.0
2009-05-12 15:45:00,18.33,18.43,18.33,18.36,61100.0,12.7616,12.8312,12.7616,12.7825,61100.0
2009-05-12 15:50:00,18.35,18.38,18.28,18.3,68400.0,12.7755,12.7964,12.7268,12.7407,68400.0
2009-05-12 15:55:00,18.3,18.35,18.23,18.31,115400.0,12.7407,12.7755,12.692,12.7477,115400.0
2009-05-13 09:30:00,17.97,17.97,17.52,17.58,21400.0,12.511,12.511,12.1977,12.2394,21400.0
2009-05-13 09:35:00,17.57,17.6,17.21,17.37,34500.0,12.2325,12.2534,11.9818,12.0932,34500.0
2009-05-13 09:40:00,17.37,17.4,17.27,17.34,48800.0,12.0932,12.1141,12.0236,12.0723,48800.0
2009-05-13 09:45:00,17.34,17.43,17.26,17.34,57400.0,12.0723,12.135,12.0166,12.0723,57400.0
2009-05-13 09:50:00,17.36,17.4,17.32,17.36,145500.0,12.0863,12.1141,12.0584,12.0863,145500.0
2009-05-13 09:55:00,17.36,17.47,17.33,17.36,52900.0,12.0863,12.1628,12.0654,12.0863,52900.0
2009-05-13 10:00:00,17.34,17.38,17.3,17.35,65200.0,12.0723,12.1002,12.0445,12.0793,65200.0
2009-05-13 10:05:00,17.34,17.35,17.23,17.25,34900.0,12.0723,12.0793,11.9958,12.0097,34900.0
2009-05-13 10:10:00,17.27,17.33,17.25,17.32,30100.0,12.0236,12.0654,12.0097,12.0584,30100.0
2009-05-13 10:15:00,17.32,17.57,17.32,17.51,45400.0,12.0584,12.2325,12.0584,12.1907,45400.0
2009-05-13 10:20:00,17.52,17.64,17.35,17.48,102900.0,12.1977,12.2812,12.0793,12.1698,102900.0
2009-05-13 10:25:00,17.49,17.6,17.44,17.5,60600.0,12.1768,12.2534,12.142,12.1837,60600.0
2009-05-13 10:30:00,17.52,17.53,17.34,17.37,41000.0,12.1977,12.2046,12.0723,12.0932,41000.0
2009-05-13 10:35:00,17.38,17.4,17.28,17.35,31900.0,12.1002,12.1141,12.0306,12.0793,31900.0
2009-05-13 10:40:00,17.34,17.37,17.29,17.33,28700.0,12.0723,12.0932,12.0375,12.0654,28700.0
2009-05-13 10:45:00,17.34,17.4,17.32,17.39,66300.0,12.0723,12.1141,12.0584,12.1072,66300.0
2009-05-13 10:50:00,17.4,17.49,17.36,17.46,16400.0,12.1141,12.1768,12.0863,12.1559,16400.0
2009-05-13 10:55:00,17.45,17.46,17.35,17.35,15200.0,12.1489,12.1559,12.0793,12.0793,15200.0
2009-05-13 11:00:00,17.34,17.34,17.28,17.3,12900.0,12.0723,12.0723,12.0306,12.0445,12900.0
2009-05-13 11:05:00,17.32,17.36,17.27,17.35,33100.0,12.0584,12.0863,12.0236,12.0793,33100.0
2009-05-13 11:10:00,17.36,17.41,17.33,17.38,35500.0,12.0863,12.1211,12.0654,12.1002,35500.0
2009-05-13 11:15:00,17.36,17.41,17.33,17.41,22500.0,12.0863,12.1211,12.0654,12.1211,22500.0
2009-05-13 11:20:00,17.39,17.47,17.39,17.44,9800.0,12.1072,12.1628,12.1072,12.142,9800.0
2009-05-13 11:25:00,17.44,17.45,17.36,17.39,21400.0,12.142,12.1489,12.0863,12.1072,21400.0
2009-05-13 11:30:00,17.38,17.39,17.26,17.29,19100.0,12.1002,12.1072,12.0166,12.0375,19100.0
2009-05-13 11:35:00,17.31,17.36,17.28,17.3,18800.0,12.0515,12.0863,12.0306,12.0445,18800.0
2009-05-13 11:40:00,17.31,17.39,17.28,17.37,31800.0,12.0515,12.1072,12.0306,12.0932,31800.0
2009-05-13 11:45:00,17.34,17.35,17.28,17.31,19700.0,12.0723,12.0793,12.0306,12.0515,19700.0
2009-05-13 11:50:00,17.31,17.32,17.29,17.32,7300.0,12.0515,12.0584,12.0375,12.0584,7300.0
2009-05-13 11:55:00,17.31,17.42,17.3,17.39,18200.0,12.0515,12.128,12.0445,12.1072,18200.0
2009-05-13 12:00:00,17.41,17.42,17.38,17.42,14600.0,12.1211,12.128,12.1002,12.128,14600.0
2009-05-13 12:05:00,17.41,17.45,17.39,17.43,12100.0,12.1211,12.1489,12.1072,12.135,12100.0
2009-05-13 12:10:00,17.44,17.5,17.42,17.49,13000.0,12.142,12.1837,12.128,12.1768,13000.0
2009-05-13 12:15:00,17.49,17.5,17.45,17.46,12600.0,12.1768,12.1837,12.1489,12.1559,12600.0
2009-05-13 12:20:00,17.45,17.55,17.45,17.55,17300.0,12.1489,12.2185,12.1489,12.2185,17300.0
2009-05-13 12:25:00,17.56,17.56,17.48,17.51,12300.0,12.2255,12.2255,12.1698,12.1907,12300.0
2009-05-13 12:30:00,17.51,17.53,17.44,17.47,23600.0,12.1907,12.2046,12.142,12.1628,23600.0
2009-05-13 12:35:00,17.47,17.59,17.47,17.54,38700.0,12.1628,12.2464,12.1628,12.2116,38700.0
2009-05-13 12:40:00,17.55,17.57,17.4,17.4,26000.0,12.2185,12.2325,12.1141,12.1141,26000.0
2009-05-13 12:45:00,17.39,17.4,17.29,17.29,26500.0,12.1072,12.1141,12.0375,12.0375,26500.0
2009-05-13 12:50:00,17.3,17.3,17.23,17.24,24400.0,12.0445,12.0445,11.9958,12.0027,24400.0
2009-05-13 12:55:00,17.24,17.25,17.12,17.16,27100.0,12.0027,12.0097,11.9192,11.947,27100.0
2009-05-13 13:00:00,17.14,17.16,17.1,17.11,16600.0,11.9331,11.947,11.9053,11.9122,16600.0
2009-05-13 13:05:00,17.1,17.1,16.96,16.96,41800.0,11.9053,11.9053,11.8078,11.8078,41800.0
2009-05-13 13:10:00,16.98,17.03,16.93,17.0,34200.0,11.8217,11.8565,11.7869,11.8356,34200.0
2009-05-13 13:15:00,16.98,17.12,16.98,17.08,17000.0,11.8217,11.9192,11.8217,11.8913,17000.0
2009-05-13 13:20:00,17.08,17.08,17.02,17.03,11500.0,11.8913,11.8913,11.8496,11.8565,11500.0
2009-05-13 13:25:00,17.04,17.13,17.04,17.06,20800.0,11.8635,11.9261,11.8635,11.8774,20800.0
2009-05-13 13:30:00,17.05,17.16,17.05,17.16,21900.0,11.8704,11.947,11.8704,11.947,21900.0
2009-05-13 13:35:00,17.16,17.22,17.15,17.19,22200.0,11.947,11.9888,11.9401,11.9679,22200.0
2009-05-13 13:40:00,17.18,17.2,17.15,17.16,10000.0,11.9609,11.9749,11.9401,11.947,10000.0
2009-05-13 13:45:00,17.16,17.19,17.1,17.15,24000.0,11.947,11.9679,11.9053,11.9401,24000.0
2009-05-13 13:50:00,17.15,17.22,17.15,17.21,17800.0,11.9401,11.9888,11.9401,11.9818,17800.0
2009-05-13 13:55:00,17.22,17.33,17.2,17.21,26300.0,11.9888,12.0654,11.9749,11.9818,26300.0
2009-05-13 14:00:00,17.21,17.23,17.06,17.06,13200.0,11.9818,11.9958,11.8774,11.8774,13200.0
2009-05-13 14:05:00,17.05,17.09,17.05,17.06,10200.0,11.8704,11.8983,11.8704,11.8774,10200.0
2009-05-13 14:10:00,17.06,17.18,17.06,17.14,17700.0,11.8774,11.9609,11.8774,11.9331,17700.0
2009-05-13 14:15:00,17.15,17.15,17.09,17.1,24700.0,11.9401,11.9401,11.8983,11.9053,24700.0
2009-05-13 14:20:00,17.1,17.18,17.09,17.13,66900.0,11.9053,11.9609,11.8983,11.9261,66900.0
2009-05-13 14:25:00,17.14,17.22,17.11,17.17,27100.0,11.9331,11.9888,11.9122,11.954,27100.0
2009-05-13 14:30:00,17.16,17.2,17.13,17.14,24000.0,11.947,11.9749,11.9261,11.9331,24000.0
2009-05-13 14:35:00,17.12,17.17,17.12,17.17,15400.0,11.9192,11.954,11.9192,11.954,15400.0
2009-05-13 14:40:00,17.16,17.18,17.12,17.17,17300.0,11.947,11.9609,11.9192,11.954,17300.0
2009-05-13 14:45:00,17.18,17.19,17.14,17.15,10300.0,11.9609,11.9679,11.9331,11.9401,10300.0
2009-05-13 14:50:00,17.15,17.2,17.13,17.17,27900.0,11.9401,11.9749,11.9261,11.954,27900.0
2009-05-13 14:55:00,17.17,17.24,17.14,17.23,53200.0,11.954,12.0027,11.9331,11.9958,53200.0
2009-05-13 15:00:00,17.24,17.26,17.12,17.13,38900.0,12.0027,12.0166,11.9192,11.9261,38900.0
2009-05-13 15:05:00,17.13,17.22,17.11,17.18,45100.0,11.9261,11.9888,11.9122,11.9609,45100.0
2009-05-13 15:10:00,17.18,17.29,17.17,17.25,90300.0,11.9609,12.0375,11.954,12.0097,90300.0
2009-05-13 15:15:00,17.25,17.38,17.25,17.38,97500.0,12.0097,12.1002,12.0097,12.1002,97500.0
2009-05-13 15:20:00,17.38,17.39,17.26,17.38,56000.0,12.1002,12.1072,12.0166,12.1002,56000.0
2009-05-13 15:25:00,17.37,17.37,17.23,17.27,32900.0,12.0932,12.0932,11.9958,12.0236,32900.0
2009-05-13 15:30:00,17.27,17.37,17.26,17.35,94800.0,12.0236,12.0932,12.0166,12.0793,94800.0
2009-05-13 15:35:00,17.35,17.37,17.27,17.3,35600.0,12.0793,12.0932,12.0236,12.0445,35600.0
2009-05-13 15:40:00,17.29,17.38,17.25,17.3,104400.0,12.0375,12.1002,12.0097,12.0445,104400.0
2009-05-13 15:45:00,17.31,17.42,17.3,17.36,77000.0,12.0515,12.128,12.0445,12.0863,77000.0
2009-05-13 15:50:00,17.37,17.41,17.3,17.31,92400.0,12.0932,12.1211,12.0445,12.0515,92400.0
2009-05-13 15:55:00,17.32,17.37,17.29,17.32,126700.0,12.0584,12.0932,12.0375,12.0584,126700.0
2009-05-14 09:30:00,17.34,17.77,17.32,17.77,21000.0,12.0723,12.3717,12.0584,12.3717,21000.0
2009-05-14 09:35:00,17.77,17.95,17.33,17.33,41900.0,12.3717,12.497,12.0654,12.0654,41900.0
2009-05-14 09:40:00,17.32,17.6,17.22,17.43,26300.0,12.0584,12.2534,11.9888,12.135,26300.0
2009-05-14 09:45:00,17.44,17.51,17.3,17.36,26700.0,12.142,12.1907,12.0445,12.0863,26700.0
2009-05-14 09:50:00,17.38,17.51,17.35,17.5,53200.0,12.1002,12.1907,12.0793,12.1837,53200.0
2009-05-14 09:55:00,17.5,17.63,17.49,17.61,33400.0,12.1837,12.2742,12.1768,12.2603,33400.0
2009-05-14 10:00:00,17.61,17.71,17.6,17.63,21200.0,12.2603,12.3299,12.2534,12.2742,21200.0
2009-05-14 10:05:00,17.67,17.85,17.62,17.7,32700.0,12.3021,12.4274,12.2673,12.323,32700.0
2009-05-14 10:10:00,17.67,17.7,17.57,17.58,20200.0,12.3021,12.323,12.2325,12.2394,20200.0
2009-05-14 10:15:00,17.58,17.72,17.58,17.68,18600.0,12.2394,12.3369,12.2394,12.3091,18600.0
2009-05-14 10:20:00,17.66,17.82,17.62,17.71,23800.0,12.2951,12.4065,12.2673,12.3299,23800.0
2009-05-14 10:25:00,17.71,17.75,17.52,17.56,18800.0,12.3299,12.3578,12.1977,12.2255,18800.0
2009-05-14 10:30:00,17.57,17.77,17.56,17.67,22200.0,12.2325,12.3717,12.2255,12.3021,22200.0
2009-05-14 10:35:00,17.66,17.85,17.64,17.77,15100.0,12.2951,12.4274,12.2812,12.3717,15100.0
2009-05-14 10:40:00,17.73,17.79,17.73,17.78,5400.0,12.3439,12.3856,12.3439,12.3787,5400.0
2009-05-14 10:45:00,17.78,17.78,17.65,17.67,8300.0,12.3787,12.3787,12.2882,12.3021,8300.0
2009-05-14 10:50:00,17.68,17.96,17.68,17.92,19500.0,12.3091,12.504,12.3091,12.4761,19500.0
2009-05-14 10:55:00,17.9,17.94,17.89,17.92,8100.0,12.4622,12.4901,12.4553,12.4761,8100.0
2009-05-14 11:00:00,17.95,18.07,17.93,18.07,10100.0,12.497,12.5806,12.4831,12.5806,10100.0
2009-05-14 11:05:00,18.07,18.19,18.06,18.13,13600.0,12.5806,12.6641,12.5736,12.6223,13600.0
2009-05-14 11:10:00,18.13,18.25,18.13,18.22,15900.0,12.6223,12.7059,12.6223,12.685,15900.0
2009-05-14 11:15:00,18.23,18.24,18.2,18.24,26100.0,12.692,12.6989,12.6711,12.6989,26100.0
2009-05-14 11:20:00,18.23,18.25,18.12,18.12,29900.0,12.692,12.7059,12.6154,12.6154,29900.0
2009-05-14 11:25:00,18.13,18.19,18.08,18.08,22000.0,12.6223,12.6641,12.5875,12.5875,22000.0
2009-05-14 11:30:00,18.08,18.08,17.99,18.0,30800.0,12.5875,12.5875,12.5249,12.5318,30800.0
2009-05-14 11:35:00,18.0,18.03,17.97,17.97,20200.0,12.5318,12.5527,12.511,12.511,20200.0
2009-05-14 11:40:00,17.98,18.0,17.91,17.99,21900.0,12.5179,12.5318,12.4692,12.5249,21900.0
2009-05-14 11:45:00,17.99,18.02,17.94,18.02,34600.0,12.5249,12.5458,12.4901,12.5458,34600.0
2009-05-14 11:50:00,18.01,18.04,18.0,18.03,4000.0,12.5388,12.5597,12.5318,12.5527,4000.0
2009-05-14 11:55:00,18.01,18.09,18.01,18.07,10400.0,12.5388,12.5945,12.5388,12.5806,10400.0
2009-05-14 12:00:00,18.09,18.23,18.09,18.2,19700.0,12.5945,12.692,12.5945,12.6711,19700.0
2009-05-14 12:05:00,18.2,18.21,18.17,18.18,10500.0,12.6711,12.678,12.6502,12.6572,10500.0
2009-05-14 12:10:00,18.19,18.27,18.19,18.22,15400.0,12.6641,12.7198,12.6641,12.685,15400.0
2009-05-14 12:15:00,18.23,18.24,18.22,18.22,6300.0,12.692,12.6989,12.685,12.685,6300.0
2009-05-14 12:20:00,18.22,18.22,18.17,18.19,11600.0,12.685,12.685,12.6502,12.6641,11600.0
2009-05-14 12:25:00,18.21,18.21,18.18,18.2,7700.0,12.678,12.678,12.6572,12.6711,7700.0
2009-05-14 12:30:00,18.18,18.25,18.18,18.23,13300.0,12.6572,12.7059,12.6572,12.692,13300.0
2009-05-14 12:35:00,18.23,18.25,18.21,18.24,11400.0,12.692,12.7059,12.678,12.6989,11400.0
2009-05-14 12:40:00,18.23,18.23,18.14,18.16,9500.0,12.692,12.692,12.6293,12.6432,9500.0
2009-05-14 12:45:00,18.16,18.16,18.1,18.13,10600.0,12.6432,12.6432,12.6015,12.6223,10600.0
2009-05-14 12:50:00,18.14,18.25,18.13,18.24,8300.0,12.6293,12.7059,12.6223,12.6989,8300.0
2009-05-14 12:55:00,18.23,18.23,18.13,18.13,10300.0,12.692,12.692,12.6223,12.6223,10300.0
2009-05-14 13:00:00,18.11,18.14,18.06,18.14,9400.0,12.6084,12.6293,12.5736,12.6293,9400.0
2009-05-14 13:05:00,18.15,18.15,18.13,18.15,3300.0,12.6363,12.6363,12.6223,12.6363,3300.0
2009-05-14 13:10:00,18.15,18.17,18.06,18.06,6000.0,12.6363,12.6502,12.5736,12.5736,6000.0
2009-05-14 13:15:00,18.07,18.08,18.04,18.05,5100.0,12.5806,12.5875,12.5597,12.5667,5100.0
2009-05-14 13:20:00,18.05,18.06,18.01,18.01,7100.0,12.5667,12.5736,12.5388,12.5388,7100.0
2009-05-14 13:25:00,18.0,18.09,17.99,18.06,17800.0,12.5318,12.5945,12.5249,12.5736,17800.0
2009-05-14 13:30:00,18.06,18.11,18.04,18.1,6600.0,12.5736,12.6084,12.5597,12.6015,6600.0
2009-05-14 13:35:00,18.1,18.16,18.1,18.13,11700.0,12.6015,12.6432,12.6015,12.6223,11700.0
2009-05-14 13:40:00,18.13,18.14,18.07,18.07,6900.0,12.6223,12.6293,12.5806,12.5806,6900.0
2009-05-14 13:45:00,18.07,18.09,18.06,18.07,9700.0,12.5806,12.5945,12.5736,12.5806,9700.0
2009-05-14 13:50:00,18.08,18.19,18.08,18.16,12200.0,12.5875,12.6641,12.5875,12.6432,12200.0
2009-05-14 13:55:00,18.14,18.19,18.12,18.18,18700.0,12.6293,12.6641,12.6154,12.6572,18700.0
2009-05-14 14:00:00,18.18,18.23,18.18,18.18,13300.0,12.6572,12.692,12.6572,12.6572,13300.0
2009-05-14 14:05:00,18.2,18.2,18.15,18.15,6700.0,12.6711,12.6711,12.6363,12.6363,6700.0
2009-05-14 14:10:00,18.15,18.17,18.12,18.15,13800.0,12.6363,12.6502,12.6154,12.6363,13800.0
2009-05-14 14:15:00,18.15,18.18,18.15,18.18,7300.0,12.6363,12.6572,12.6363,12.6572,7300.0
2009-05-14 14:20:00,18.18,18.23,18.17,18.2,16900.0,12.6572,12.692,12.6502,12.6711,16900.0
2009-05-14 14:25:00,18.2,18.2,18.11,18.13,11300.0,12.6711,12.6711,12.6084,12.6223,11300.0
2009-05-14 14:30:00,18.12,18.18,18.12,18.16,12500.0,12.6154,12.6572,12.6154,12.6432,12500.0
2009-05-14 14:35:00,18.16,18.26,18.14,18.26,11700.0,12.6432,12.7129,12.6293,12.7129,11700.0
2009-05-14 14:40:00,18.26,18.28,18.24,18.27,30000.0,12.7129,12.7268,12.6989,12.7198,30000.0
2009-05-14 14:45:00,18.27,18.28,18.16,18.19,10900.0,12.7198,12.7268,12.6432,12.6641,10900.0
2009-05-14 14:50:00,18.19,18.23,18.18,18.22,18000.0,12.6641,12.692,12.6572,12.685,18000.0
2009-05-14 14:55:00,18.22,18.26,18.22,18.23,17700.0,12.685,12.7129,12.685,12.692,17700.0
2009-05-14 15:00:00,18.25,18.28,18.22,18.22,27700.0,12.7059,12.7268,12.685,12.685,27700.0
2009-05-14 15:05:00,18.23,18.23,18.11,18.14,25700.0,12.692,12.692,12.6084,12.6293,25700.0
2009-05-14 15:10:00,18.14,18.15,18.1,18.11,28200.0,12.6293,12.6363,12.6015,12.6084,28200.0
2009-05-14 15:15:00,18.12,18.15,18.08,18.14,22900.0,12.6154,12.6363,12.5875,12.6293,22900.0
2009-05-14 15:20:00,18.15,18.16,18.03,18.05,40400.0,12.6363,12.6432,12.5527,12.5667,40400.0
2009-05-14 15:25:00,18.05,18.14,18.04,18.1,46000.0,12.5667,12.6293,12.5597,12.6015,46000.0
2009-05-14 15:30:00,18.09,18.09,17.95,17.95,38700.0,12.5945,12.5945,12.497,12.497,38700.0
2009-05-14 15:35:00,17.96,18.0,17.86,17.87,50600.0,12.504,12.5318,12.4344,12.4413,50600.0
2009-05-14 15:40:00,17.87,17.98,17.87,17.91,45400.0,12.4413,12.5179,12.4413,12.4692,45400.0
2009-05-14 15:45:00,17.9,18.0,17.89,17.94,53700.0,12.4622,12.5318,12.4553,12.4901,53700.0
2009-05-14 15:50:00,17.95,18.04,17.93,17.96,55900.0,12.497,12.5597,12.4831,12.504,55900.0
2009-05-14 15:55:00,17.95,18.01,17.9,17.92,92300.0,12.497,12.5388,12.4622,12.4761,92300.0
2009-05-15 09:30:00,17.86,18.1,17.76,18.1,22600.0,12.4344,12.6015,12.3648,12.6015,22600.0
2009-05-15 09:35:00,18.12,18.34,17.97,17.98,38000.0,12.6154,12.7686,12.511,12.5179,38000.0
2009-05-15 09:40:00,17.98,18.06,17.81,17.94,35300.0,12.5179,12.5736,12.3996,12.4901,35300.0
2009-05-15 09:45:00,17.97,18.18,17.94,18.18,15800.0,12.511,12.6572,12.4901,12.6572,15800.0
2009-05-15 09:50:00,18.18,18.47,18.16,18.44,23100.0,12.6572,12.8591,12.6432,12.8382,23100.0
2009-05-15 09:55:00,18.47,18.47,18.26,18.33,26500.0,12.8591,12.8591,12.7129,12.7616,26500.0
2009-05-15 10:00:00,18.3,18.3,18.07,18.21,16700.0,12.7407,12.7407,12.5806,12.678,16700.0
2009-05-15 10:05:00,18.23,18.41,18.22,18.39,17400.0,12.692,12.8173,12.685,12.8034,17400.0
2009-05-15 10:10:00,18.41,18.45,18.26,18.36,35600.0,12.8173,12.8451,12.7129,12.7825,35600.0
2009-05-15 10:15:00,18.34,18.41,18.33,18.41,9900.0,12.7686,12.8173,12.7616,12.8173,9900.0
2009-05-15 10:20:00,18.41,18.6,18.4,18.55,17200.0,12.8173,12.9496,12.8103,12.9148,17200.0
2009-05-15 10:25:00,18.54,18.65,18.51,18.51,14700.0,12.9078,12.9844,12.8869,12.8869,14700.0
2009-05-15 10:30:00,18.5,18.63,18.47,18.63,15400.0,12.8799,12.9705,12.8591,12.9705,15400.0
2009-05-15 10:35:00,18.64,18.8,18.63,18.79,26100.0,12.9774,13.0888,12.9705,13.0819,26100.0
2009-05-15 10:40:00,18.82,18.83,18.7,18.72,17700.0,13.1027,13.1097,13.0192,13.0331,17700.0
2009-05-15 10:45:00,18.7,18.72,18.67,18.68,6200.0,13.0192,13.0331,12.9983,13.0053,6200.0
2009-05-15 10:50:00,18.68,18.72,18.64,18.68,12600.0,13.0053,13.0331,12.9774,13.0053,12600.0
2009-05-15 10:55:00,18.66,18.7,18.63,18.7,9700.0,12.9913,13.0192,12.9705,13.0192,9700.0
2009-05-15 11:00:00,18.7,18.72,18.62,18.63,12500.0,13.0192,13.0331,12.9635,12.9705,12500.0
2009-05-15 11:05:00,18.63,18.66,18.57,18.63,14800.0,12.9705,12.9913,12.9287,12.9705,14800.0
2009-05-15 11:10:00,18.65,18.67,18.6,18.62,14600.0,12.9844,12.9983,12.9496,12.9635,14600.0
2009-05-15 11:15:00,18.63,18.66,18.62,18.65,3200.0,12.9705,12.9913,12.9635,12.9844,3200.0
2009-05-15 11:20:00,18.65,18.66,18.57,18.6,8400.0,12.9844,12.9913,12.9287,12.9496,8400.0
2009-05-15 11:25:00,18.58,18.6,18.56,18.59,6600.0,12.9356,12.9496,12.9217,12.9426,6600.0
2009-05-15 11:30:00,18.59,18.62,18.56,18.57,28700.0,12.9426,12.9635,12.9217,12.9287,28700.0
2009-05-15 11:35:00,18.57,18.59,18.44,18.44,16100.0,12.9287,12.9426,12.8382,12.8382,16100.0
2009-05-15 11:40:00,18.44,18.44,18.35,18.38,24000.0,12.8382,12.8382,12.7755,12.7964,24000.0
2009-05-15 11:45:00,18.35,18.36,18.28,18.29,25400.0,12.7755,12.7825,12.7268,12.7337,25400.0
2009-05-15 11:50:00,18.29,18.3,18.17,18.23,23200.0,12.7337,12.7407,12.6502,12.692,23200.0
2009-05-15 11:55:00,18.22,18.22,18.04,18.06,29700.0,12.685,12.685,12.5597,12.5736,29700.0
2009-05-15 12:00:00,18.06,18.28,18.05,18.26,25100.0,12.5736,12.7268,12.5667,12.7129,25100.0
2009-05-15 12:05:00,18.26,18.3,18.21,18.23,17900.0,12.7129,12.7407,12.678,12.692,17900.0
2009-05-15 12:10:00,18.25,18.31,18.25,18.31,13400.0,12.7059,12.7477,12.7059,12.7477,13400.0
2009-05-15 12:15:00,18.3,18.3,18.22,18.24,12200.0,12.7407,12.7407,12.685,12.6989,12200.0
2009-05-15 12:20:00,18.24,18.3,18.22,18.3,15200.0,12.6989,12.7407,12.685,12.7407,15200.0
2009-05-15 12:25:00,18.29,18.32,18.28,18.3,15600.0,12.7337,12.7546,12.7268,12.7407,15600.0
2009-05-15 12:30:00,18.29,18.31,18.28,18.28,19400.0,12.7337,12.7477,12.7268,12.7268,19400.0
2009-05-15 12:35:00,18.29,18.3,18.22,18.29,12100.0,12.7337,12.7407,12.685,12.7337,12100.0
2009-05-15 12:40:00,18.29,18.31,18.29,18.29,5400.0,12.7337,12.7477,12.7337,12.7337,5400.0
2009-05-15 12:45:00,18.3,18.3,18.25,18.28,9600.0,12.7407,12.7407,12.7059,12.7268,9600.0
2009-05-15 12:50:00,18.27,18.34,18.26,18.26,19800.0,12.7198,12.7686,12.7129,12.7129,19800.0
2009-05-15 12:55:00,18.26,18.26,18.18,18.22,8800.0,12.7129,12.7129,12.6572,12.685,8800.0
2009-05-15 13:00:00,18.22,18.22,17.96,18.02,74000.0,12.685,12.685,12.504,12.5458,74000.0
2009-05-15 13:05:00,18.03,18.03,17.95,17.99,21000.0,12.5527,12.5527,12.497,12.5249,21000.0
2009-05-15 13:10:00,17.99,18.0,17.91,17.91,12500.0,12.5249,12.5318,12.4692,12.4692,12500.0
2009-05-15 13:15:00,17.91,17.98,17.91,17.98,15300.0,12.4692,12.5179,12.4692,12.5179,15300.0
2009-05-15 13:20:00,17.97,17.99,17.93,17.97,14500.0,12.511,12.5249,12.4831,12.511,14500.0
2009-05-15 13:25:00,17.96,17.96,17.9,17.94,8800.0,12.504,12.504,12.4622,12.4901,8800.0
2009-05-15 13:30:00,17.93,17.94,17.9,17.93,11100.0,12.4831,12.4901,12.4622,12.4831,11100.0
2009-05-15 13:35:00,17.9,17.9,17.84,17.86,14600.0,12.4622,12.4622,12.4204,12.4344,14600.0
2009-05-15 13:40:00,17.87,17.92,17.84,17.91,5100.0,12.4413,12.4761,12.4204,12.4692,5100.0
2009-05-15 13:45:00,17.89,17.98,17.87,17.98,13400.0,12.4553,12.5179,12.4413,12.5179,13400.0
2009-05-15 13:50:00,17.99,18.01,17.97,18.0,5400.0,12.5249,12.5388,12.511,12.5318,5400.0
2009-05-15 13:55:00,17.99,18.0,17.92,17.95,15500.0,12.5249,12.5318,12.4761,12.497,15500.0
2009-05-15 14:00:00,17.93,17.96,17.91,17.95,14400.0,12.4831,12.504,12.4692,12.497,14400.0
2009-05-15 14:05:00,17.95,18.0,17.9,17.97,27900.0,12.497,12.5318,12.4622,12.511,27900.0
2009-05-15 14:10:00,17.97,18.0,17.96,17.96,26200.0,12.511,12.5318,12.504,12.504,26200.0
2009-05-15 14:15:00,17.95,17.99,17.93,17.98,21700.0,12.497,12.5249,12.4831,12.5179,21700.0
2009-05-15 14:20:00,17.97,18.13,17.97,18.13,35100.0,12.511,12.6223,12.511,12.6223,35100.0
2009-05-15 14:25:00,18.11,18.11,18.0,18.05,21000.0,12.6084,12.6084,12.5318,12.5667,21000.0
2009-05-15 14:30:00,18.06,18.09,17.95,17.96,25800.0,12.5736,12.5945,12.497,12.504,25800.0
2009-05-15 14:35:00,17.97,18.03,17.94,18.03,28900.0,12.511,12.5527,12.4901,12.5527,28900.0
2009-05-15 14:40:00,18.03,18.03,17.95,17.97,32200.0,12.5527,12.5527,12.497,12.511,32200.0
2009-05-15 14:45:00,17.96,18.02,17.95,17.98,15400.0,12.504,12.5458,12.497,12.5179,15400.0
2009-05-15 14:50:00,17.98,18.08,17.96,18.08,13100.0,12.5179,12.5875,12.504,12.5875,13100.0
2009-05-15 14:55:00,18.08,18.18,18.08,18.15,65500.0,12.5875,12.6572,12.5875,12.6363,65500.0
2009-05-15 15:00:00,18.15,18.16,18.1,18.1,40200.0,12.6363,12.6432,12.6015,12.6015,40200.0
2009-05-15 15:05:00,18.1,18.22,18.08,18.11,47100.0,12.6015,12.685,12.5875,12.6084,47100.0
2009-05-15 15:10:00,18.09,18.2,18.09,18.2,18500.0,12.5945,12.6711,12.5945,12.6711,18500.0
2009-05-15 15:15:00,18.21,18.23,18.1,18.15,55800.0,12.678,12.692,12.6015,12.6363,55800.0
2009-05-15 15:20:00,18.16,18.22,18.15,18.22,26300.0,12.6432,12.685,12.6363,12.685,26300.0
2009-05-15 15:25:00,18.22,18.31,18.17,18.26,38700.0,12.685,12.7477,12.6502,12.7129,38700.0
2009-05-15 15:30:00,18.25,18.27,18.15,18.22,60300.0,12.7059,12.7198,12.6363,12.685,60300.0
2009-05-15 15:35:00,18.22,18.32,18.2,18.27,134200.0,12.685,12.7546,12.6711,12.7198,134200.0
2009-05-15 15:40:00,18.28,18.33,18.21,18.27,61800.0,12.7268,12.7616,12.678,12.7198,61800.0
2009-05-15 15:45:00,18.27,18.29,18.2,18.22,65200.0,12.7198,12.7337,12.6711,12.685,65200.0
2009-05-15 15:50:00,18.24,18.27,18.16,18.16,48400.0,12.6989,12.7198,12.6432,12.6432,48400.0
2009-05-15 15:55:00,18.17,18.24,18.15,18.22,113800.0,12.6502,12.6989,12.6363,12.685,113800.0
2009-05-18 09:30:00,18.35,19.02,18.35,18.98,24900.0,12.7755,13.242,12.7755,13.2141,24900.0
2009-05-18 09:35:00,18.97,19.02,18.75,18.99,64000.0,13.2072,13.242,13.054,13.2211,64000.0
2009-05-18 09:40:00,18.99,19.09,18.92,19.09,58300.0,13.2211,13.2907,13.1724,13.2907,58300.0
2009-05-18 09:45:00,19.1,19.24,19.02,19.19,80500.0,13.2977,13.3951,13.242,13.3603,80500.0
2009-05-18 09:50:00,19.21,19.25,19.12,19.13,43200.0,13.3743,13.4021,13.3116,13.3186,43200.0
2009-05-18 09:55:00,19.15,19.19,19.04,19.06,34200.0,13.3325,13.3603,13.2559,13.2698,34200.0
2009-05-18 10:00:00,19.07,19.09,18.85,18.89,42500.0,13.2768,13.2907,13.1236,13.1515,42500.0
2009-05-18 10:05:00,18.88,19.02,18.86,18.9,29200.0,13.1445,13.242,13.1306,13.1584,29200.0
2009-05-18 10:10:00,18.89,19.11,18.89,19.11,37100.0,13.1515,13.3046,13.1515,13.3046,37100.0
2009-05-18 10:15:00,19.1,19.17,19.06,19.14,59400.0,13.2977,13.3464,13.2698,13.3255,59400.0
2009-05-18 10:20:00,19.15,19.32,19.14,19.25,43100.0,13.3325,13.4508,13.3255,13.4021,43100.0
2009-05-18 10:25:00,19.26,19.41,19.25,19.3,48300.0,13.4091,13.5135,13.4021,13.4369,48300.0
2009-05-18 10:30:00,19.3,19.45,19.29,19.3,45300.0,13.4369,13.5414,13.43,13.4369,45300.0
2009-05-18 10:35:00,19.29,19.39,19.27,19.34,26600.0,13.43,13.4996,13.416,13.4648,26600.0
2009-05-18 10:40:00,19.36,19.4,19.23,19.38,27600.0,13.4787,13.5065,13.3882,13.4926,27600.0
2009-05-18 10:45:00,19.37,19.45,19.32,19.4,23700.0,13.4857,13.5414,13.4508,13.5065,23700.0
2009-05-18 10:50:00,19.4,19.5,19.4,19.5,18800.0,13.5065,13.5762,13.5065,13.5762,18800.0
2009-05-18 10:55:00,19.49,19.49,19.41,19.42,26300.0,13.5692,13.5692,13.5135,13.5205,26300.0
2009-05-18 11:00:00,19.41,19.49,19.38,19.39,23000.0,13.5135,13.5692,13.4926,13.4996,23000.0
2009-05-18 11:05:00,19.39,19.42,19.18,19.36,40700.0,13.4996,13.5205,13.3534,13.4787,40700.0
2009-05-18 11:10:00,19.37,19.38,19.3,19.35,23800.0,13.4857,13.4926,13.4369,13.4717,23800.0
2009-05-18 11:15:00,19.37,19.42,19.31,19.32,19900.0,13.4857,13.5205,13.4439,13.4508,19900.0
2009-05-18 11:20:00,19.34,19.39,19.31,19.34,20400.0,13.4648,13.4996,13.4439,13.4648,20400.0
2009-05-18 11:25:00,19.34,19.43,19.34,19.43,18300.0,13.4648,13.5274,13.4648,13.5274,18300.0
2009-05-18 11:30:00,19.44,19.53,19.31,19.52,33500.0,13.5344,13.597,13.4439,13.5901,33500.0
2009-05-18 11:35:00,19.51,19.53,19.45,19.45,15600.0,13.5831,13.597,13.5414,13.5414,15600.0
2009-05-18 11:40:00,19.49,19.53,19.44,19.52,12300.0,13.5692,13.597,13.5344,13.5901,12300.0
2009-05-18 11:45:00,19.53,19.58,19.46,19.49,25100.0,13.597,13.6319,13.5483,13.5692,25100.0
2009-05-18 11:50:00,19.48,19.59,19.48,19.52,11700.0,13.5622,13.6388,13.5622,13.5901,11700.0
2009-05-18 11:55:00,19.53,19.59,19.48,19.48,13500.0,13.597,13.6388,13.5622,13.5622,13500.0
2009-05-18 12:00:00,19.49,19.58,19.41,19.42,32000.0,13.5692,13.6319,13.5135,13.5205,32000.0
2009-05-18 12:05:00,19.43,19.5,19.4,19.47,11200.0,13.5274,13.5762,13.5065,13.5553,11200.0
2009-05-18 12:10:00,19.48,19.53,19.46,19.5,9000.0,13.5622,13.597,13.5483,13.5762,9000.0
2009-05-18 12:15:00,19.51,19.54,19.4,19.41,18200.0,13.5831,13.604,13.5065,13.5135,18200.0
2009-05-18 12:20:00,19.41,19.44,19.3,19.38,53200.0,13.5135,13.5344,13.4369,13.4926,53200.0
2009-05-18 12:25:00,19.38,19.53,19.38,19.52,25200.0,13.4926,13.597,13.4926,13.5901,25200.0
2009-05-18 12:30:00,19.53,19.57,19.5,19.53,40600.0,13.597,13.6249,13.5762,13.597,40600.0
2009-05-18 12:35:00,19.54,19.58,19.51,19.56,21700.0,13.604,13.6319,13.5831,13.6179,21700.0
2009-05-18 12:40:00,19.55,19.65,19.55,19.6,34900.0,13.611,13.6806,13.611,13.6458,34900.0
2009-05-18 12:45:00,19.61,19.62,19.5,19.53,32400.0,13.6527,13.6597,13.5762,13.597,32400.0
2009-05-18 12:50:00,19.53,19.53,19.42,19.42,35400.0,13.597,13.597,13.5205,13.5205,35400.0
2009-05-18 12:55:00,19.43,19.44,19.36,19.36,20800.0,13.5274,13.5344,13.4787,13.4787,20800.0
2009-05-18 13:00:00,19.37,19.41,19.32,19.36,26000.0,13.4857,13.5135,13.4508,13.4787,26000.0
2009-05-18 13:05:00,19.34,19.34,19.26,19.28,21000.0,13.4648,13.4648,13.4091,13.423,21000.0
2009-05-18 13:10:00,19.28,19.42,19.27,19.42,16600.0,13.423,13.5205,13.416,13.5205,16600.0
2009-05-18 13:15:00,19.43,19.43,19.3,19.41,27400.0,13.5274,13.5274,13.4369,13.5135,27400.0
2009-05-18 13:20:00,19.41,19.48,19.38,19.47,41000.0,13.5135,13.5622,13.4926,13.5553,41000.0
2009-05-18 13:25:00,19.47,19.5,19.4,19.47,27000.0,13.5553,13.5762,13.5065,13.5553,27000.0
2009-05-18 13:30:00,19.47,19.48,19.39,19.42,33300.0,13.5553,13.5622,13.4996,13.5205,33300.0
2009-05-18 13:35:00,19.42,19.44,19.37,19.42,39700.0,13.5205,13.5344,13.4857,13.5205,39700.0
2009-05-18 13:40:00,19.42,19.43,19.37,19.38,31100.0,13.5205,13.5274,13.4857,13.4926,31100.0
2009-05-18 13:45:00,19.4,19.43,19.38,19.4,18400.0,13.5065,13.5274,13.4926,13.5065,18400.0
2009-05-18 13:50:00,19.41,19.5,19.41,19.43,35100.0,13.5135,13.5762,13.5135,13.5274,35100.0
2009-05-18 13:55:00,19.43,19.53,19.42,19.44,44100.0,13.5274,13.597,13.5205,13.5344,44100.0
2009-05-18 14:00:00,19.45,19.53,19.44,19.49,16900.0,13.5414,13.597,13.5344,13.5692,16900.0
2009-05-18 14:05:00,19.49,19.5,19.4,19.43,44400.0,13.5692,13.5762,13.5065,13.5274,44400.0
2009-05-18 14:10:00,19.43,19.49,19.4,19.44,55000.0,13.5274,13.5692,13.5065,13.5344,55000.0
2009-05-18 14:15:00,19.44,19.52,19.43,19.44,75900.0,13.5344,13.5901,13.5274,13.5344,75900.0
2009-05-18 14:20:00,19.44,19.48,19.38,19.38,25100.0,13.5344,13.5622,13.4926,13.4926,25100.0
2009-05-18 14:25:00,19.39,19.45,19.37,19.45,39700.0,13.4996,13.5414,13.4857,13.5414,39700.0
2009-05-18 14:30:00,19.45,19.56,19.45,19.5,32200.0,13.5414,13.6179,13.5414,13.5762,32200.0
2009-05-18 14:35:00,19.5,19.6,19.5,19.59,25000.0,13.5762,13.6458,13.5762,13.6388,25000.0
2009-05-18 14:40:00,19.59,19.7,19.51,19.65,77300.0,13.6388,13.7154,13.5831,13.6806,77300.0
2009-05-18 14:45:00,19.64,19.67,19.54,19.64,46500.0,13.6736,13.6945,13.604,13.6736,46500.0
2009-05-18 14:50:00,19.64,19.71,19.6,19.64,32800.0,13.6736,13.7224,13.6458,13.6736,32800.0
2009-05-18 14:55:00,19.65,19.72,19.63,19.63,40900.0,13.6806,13.7293,13.6667,13.6667,40900.0
2009-05-18 15:00:00,19.63,19.63,19.57,19.57,71300.0,13.6667,13.6667,13.6249,13.6249,71300.0
2009-05-18 15:05:00,19.57,19.59,19.47,19.5,101600.0,13.6249,13.6388,13.5553,13.5762,101600.0
2009-05-18 15:10:00,19.5,19.57,19.45,19.57,65700.0,13.5762,13.6249,13.5414,13.6249,65700.0
2009-05-18 15:15:00,19.57,19.62,19.52,19.55,56100.0,13.6249,13.6597,13.5901,13.611,56100.0
2009-05-18 15:20:00,19.54,19.63,19.52,19.61,38300.0,13.604,13.6667,13.5901,13.6527,38300.0
2009-05-18 15:25:00,19.62,19.66,19.55,19.59,51200.0,13.6597,13.6876,13.611,13.6388,51200.0
2009-05-18 15:30:00,19.6,19.72,19.51,19.67,75400.0,13.6458,13.7293,13.5831,13.6945,75400.0
2009-05-18 15:35:00,19.67,19.69,19.63,19.63,71300.0,13.6945,13.7084,13.6667,13.6667,71300.0
2009-05-18 15:40:00,19.63,19.71,19.55,19.64,91400.0,13.6667,13.7224,13.611,13.6736,91400.0
2009-05-18 15:45:00,19.63,19.75,19.61,19.7,65600.0,13.6667,13.7502,13.6527,13.7154,65600.0
2009-05-18 15:50:00,19.7,19.75,19.63,19.73,91800.0,13.7154,13.7502,13.6667,13.7363,91800.0
2009-05-18 15:55:00,19.73,19.79,19.67,19.75,157900.0,13.7363,13.7781,13.6945,13.7502,157900.0
2009-05-19 09:30:00,19.59,20.15,19.44,19.66,188600.0,13.6388,14.0287,13.5344,13.6876,188600.0
2009-05-19 09:35:00,19.66,20.56,19.66,20.29,188000.0,13.6876,14.3141,13.6876,14.1262,188000.0
2009-05-19 09:40:00,20.29,20.5,19.65,19.87,148000.0,14.1262,14.2724,13.6806,13.8338,148000.0
2009-05-19 09:45:00,19.9,20.1,19.52,19.75,144700.0,13.8546,13.9939,13.5901,13.7502,144700.0
2009-05-19 09:50:00,19.75,19.75,19.2,19.26,166200.0,13.7502,13.7502,13.3673,13.4091,166200.0
2009-05-19 09:55:00,19.27,19.58,19.13,19.32,88500.0,13.416,13.6319,13.3186,13.4508,88500.0
2009-05-19 10:00:00,19.29,19.56,19.26,19.34,57500.0,13.43,13.6179,13.4091,13.4648,57500.0
2009-05-19 10:05:00,19.36,19.52,19.32,19.42,111800.0,13.4787,13.5901,13.4508,13.5205,111800.0
2009-05-19 10:10:00,19.43,19.43,19.17,19.28,58900.0,13.5274,13.5274,13.3464,13.423,58900.0
2009-05-19 10:15:00,19.28,19.52,19.28,19.44,58000.0,13.423,13.5901,13.423,13.5344,58000.0
2009-05-19 10:20:00,19.42,19.44,19.09,19.17,77600.0,13.5205,13.5344,13.2907,13.3464,77600.0
2009-05-19 10:25:00,19.17,19.31,19.17,19.24,54900.0,13.3464,13.4439,13.3464,13.3951,54900.0
2009-05-19 10:30:00,19.24,19.37,19.24,19.37,97300.0,13.3951,13.4857,13.3951,13.4857,97300.0
2009-05-19 10:35:00,19.37,19.43,19.33,19.4,60400.0,13.4857,13.5274,13.4578,13.5065,60400.0
2009-05-19 10:40:00,19.4,19.66,19.37,19.44,91300.0,13.5065,13.6876,13.4857,13.5344,91300.0
2009-05-19 10:45:00,19.44,19.59,19.41,19.58,50500.0,13.5344,13.6388,13.5135,13.6319,50500.0
2009-05-19 10:50:00,19.56,19.64,19.52,19.56,46000.0,13.6179,13.6736,13.5901,13.6179,46000.0
2009-05-19 10:55:00,19.56,19.58,19.35,19.41,80500.0,13.6179,13.6319,13.4717,13.5135,80500.0
2009-05-19 11:00:00,19.41,19.45,19.28,19.39,100500.0,13.5135,13.5414,13.423,13.4996,100500.0
2009-05-19 11:05:00,19.4,19.4,19.18,19.21,108400.0,13.5065,13.5065,13.3534,13.3743,108400.0
2009-05-19 11:10:00,19.2,19.21,18.89,18.93,154400.0,13.3673,13.3743,13.1515,13.1793,154400.0
2009-05-19 11:15:00,18.92,19.08,18.83,18.94,85600.0,13.1724,13.2838,13.1097,13.1863,85600.0
2009-05-19 11:20:00,18.93,18.99,18.8,18.83,56600.0,13.1793,13.2211,13.0888,13.1097,56600.0
2009-05-19 11:25:00,18.83,18.91,18.75,18.88,56100.0,13.1097,13.1654,13.054,13.1445,56100.0
2009-05-19 11:30:00,18.91,18.96,18.78,18.83,127900.0,13.1654,13.2002,13.0749,13.1097,127900.0
2009-05-19 11:35:00,18.83,19.12,18.82,19.1,38900.0,13.1097,13.3116,13.1027,13.2977,38900.0
2009-05-19 11:40:00,19.1,19.1,18.88,18.9,64700.0,13.2977,13.2977,13.1445,13.1584,64700.0
2009-05-19 11:45:00,18.9,18.91,18.81,18.86,42000.0,13.1584,13.1654,13.0958,13.1306,42000.0
2009-05-19 11:50:00,18.86,18.87,18.57,18.58,142500.0,13.1306,13.1375,12.9287,12.9356,142500.0
2009-05-19 11:55:00,18.59,18.76,18.57,18.6,91100.0,12.9426,13.061,12.9287,12.9496,91100.0
2009-05-19 12:00:00,18.59,18.68,18.59,18.66,41900.0,12.9426,13.0053,12.9426,12.9913,41900.0
2009-05-19 12:05:00,18.66,18.83,18.65,18.82,43900.0,12.9913,13.1097,12.9844,13.1027,43900.0
2009-05-19 12:10:00,18.83,18.89,18.79,18.85,58000.0,13.1097,13.1515,13.0819,13.1236,58000.0
2009-05-19 12:15:00,18.86,19.03,18.86,18.95,48800.0,13.1306,13.2489,13.1306,13.1932,48800.0
2009-05-19 12:20:00,18.95,18.96,18.86,18.92,23700.0,13.1932,13.2002,13.1306,13.1724,23700.0
2009-05-19 12:25:00,18.91,18.94,18.87,18.87,11300.0,13.1654,13.1863,13.1375,13.1375,11300.0
2009-05-19 12:30:00,18.88,18.88,18.77,18.78,29700.0,13.1445,13.1445,13.0679,13.0749,29700.0
2009-05-19 12:35:00,18.78,18.79,18.71,18.72,22400.0,13.0749,13.0819,13.0262,13.0331,22400.0
2009-05-19 12:40:00,18.72,18.78,18.71,18.77,12000.0,13.0331,13.0749,13.0262,13.0679,12000.0
2009-05-19 12:45:00,18.78,18.82,18.76,18.79,13400.0,13.0749,13.1027,13.061,13.0819,13400.0
2009-05-19 12:50:00,18.79,18.79,18.65,18.69,33600.0,13.0819,13.0819,12.9844,13.0122,33600.0
2009-05-19 12:55:00,18.7,18.7,18.56,18.58,57400.0,13.0192,13.0192,12.9217,12.9356,57400.0
2009-05-19 13:00:00,18.56,18.76,18.56,18.76,29300.0,12.9217,13.061,12.9217,13.061,29300.0
2009-05-19 13:05:00,18.76,18.82,18.68,18.81,39600.0,13.061,13.1027,13.0053,13.0958,39600.0
2009-05-19 13:10:00,18.81,18.81,18.69,18.69,16900.0,13.0958,13.0958,13.0122,13.0122,16900.0
2009-05-19 13:15:00,18.69,18.8,18.69,18.75,19800.0,13.0122,13.0888,13.0122,13.054,19800.0
2009-05-19 13:20:00,18.76,18.79,18.72,18.75,34300.0,13.061,13.0819,13.0331,13.054,34300.0
2009-05-19 13:25:00,18.76,18.79,18.62,18.75,64900.0,13.061,13.0819,12.9635,13.054,64900.0
2009-05-19 13:30:00,18.75,18.81,18.66,18.66,32500.0,13.054,13.0958,12.9913,12.9913,32500.0
2009-05-19 13:35:00,18.66,18.74,18.59,18.73,33700.0,12.9913,13.047,12.9426,13.0401,33700.0
2009-05-19 13:40:00,18.73,18.75,18.6,18.6,35200.0,13.0401,13.054,12.9496,12.9496,35200.0
2009-05-19 13:45:00,18.61,18.66,18.6,18.63,21300.0,12.9565,12.9913,12.9496,12.9705,21300.0
2009-05-19 13:50:00,18.61,18.62,18.5,18.53,79500.0,12.9565,12.9635,12.8799,12.9008,79500.0
2009-05-19 13:55:00,18.53,18.53,18.34,18.41,138900.0,12.9008,12.9008,12.7686,12.8173,138900.0
2009-05-19 14:00:00,18.41,18.46,18.25,18.3,119600.0,12.8173,12.8521,12.7059,12.7407,119600.0
2009-05-19 14:05:00,18.28,18.38,18.24,18.38,59700.0,12.7268,12.7964,12.6989,12.7964,59700.0
2009-05-19 14:10:00,18.37,18.38,18.23,18.24,62100.0,12.7894,12.7964,12.692,12.6989,62100.0
2009-05-19 14:15:00,18.25,18.4,18.25,18.4,23000.0,12.7059,12.8103,12.7059,12.8103,23000.0
2009-05-19 14:20:00,18.4,18.5,18.4,18.5,40500.0,12.8103,12.8799,12.8103,12.8799,40500.0
2009-05-19 14:25:00,18.5,18.63,18.5,18.63,42300.0,12.8799,12.9705,12.8799,12.9705,42300.0
2009-05-19 14:30:00,18.63,18.75,18.62,18.74,70500.0,12.9705,13.054,12.9635,13.047,70500.0
2009-05-19 14:35:00,18.74,18.8,18.7,18.76,56600.0,13.047,13.0888,13.0192,13.061,56600.0
2009-05-19 14:40:00,18.76,18.85,18.76,18.83,35600.0,13.061,13.1236,13.061,13.1097,35600.0
2009-05-19 14:45:00,18.84,18.9,18.84,18.87,36200.0,13.1167,13.1584,13.1167,13.1375,36200.0
2009-05-19 14:50:00,18.88,18.92,18.83,18.92,38000.0,13.1445,13.1724,13.1097,13.1724,38000.0
2009-05-19 14:55:00,18.91,18.92,18.85,18.86,28000.0,13.1654,13.1724,13.1236,13.1306,28000.0
2009-05-19 15:00:00,18.87,18.9,18.82,18.89,30100.0,13.1375,13.1584,13.1027,13.1515,30100.0
2009-05-19 15:05:00,18.89,18.9,18.83,18.87,57700.0,13.1515,13.1584,13.1097,13.1375,57700.0
2009-05-19 15:10:00,18.86,18.89,18.82,18.83,51800.0,13.1306,13.1515,13.1027,13.1097,51800.0
2009-05-19 15:15:00,18.83,18.84,18.73,18.79,49400.0,13.1097,13.1167,13.0401,13.0819,49400.0
2009-05-19 15:20:00,18.78,18.81,18.7,18.77,50100.0,13.0749,13.0958,13.0192,13.0679,50100.0
2009-05-19 15:25:00,18.76,18.77,18.71,18.71,57300.0,13.061,13.0679,13.0262,13.0262,57300.0
2009-05-19 15:30:00,18.7,18.73,18.53,18.53,71400.0,13.0192,13.0401,12.9008,12.9008,71400.0
2009-05-19 15:35:00,18.53,18.61,18.47,18.59,97000.0,12.9008,12.9565,12.8591,12.9426,97000.0
2009-05-19 15:40:00,18.59,18.68,18.58,18.61,82200.0,12.9426,13.0053,12.9356,12.9565,82200.0
2009-05-19 15:45:00,18.62,18.76,18.6,18.64,85800.0,12.9635,13.061,12.9496,12.9774,85800.0
2009-05-19 15:50:00,18.64,18.72,18.6,18.62,71600.0,12.9774,13.0331,12.9496,12.9635,71600.0
2009-05-19 15:55:00,18.62,18.69,18.51,18.67,166900.0,12.9635,13.0122,12.8869,12.9983,166900.0
2009-05-20 09:30:00,19.02,19.49,18.62,19.05,60600.0,13.242,13.5692,12.9635,13.2629,60600.0
2009-05-20 09:35:00,19.07,19.13,18.8,18.84,53000.0,13.2768,13.3186,13.0888,13.1167,53000.0
2009-05-20 09:40:00,18.82,19.15,18.82,19.03,54200.0,13.1027,13.3325,13.1027,13.2489,54200.0
2009-05-20 09:45:00,19.04,19.21,19.0,19.09,54300.0,13.2559,13.3743,13.2281,13.2907,54300.0
2009-05-20 09:50:00,19.08,19.3,18.99,19.28,63200.0,13.2838,13.4369,13.2211,13.423,63200.0
2009-05-20 09:55:00,19.29,19.47,19.28,19.36,65600.0,13.43,13.5553,13.423,13.4787,65600.0
2009-05-20 10:00:00,19.36,19.42,19.27,19.34,43600.0,13.4787,13.5205,13.416,13.4648,43600.0
2009-05-20 10:05:00,19.34,19.59,19.34,19.51,96900.0,13.4648,13.6388,13.4648,13.5831,96900.0
2009-05-20 10:10:00,19.49,19.51,19.28,19.33,76400.0,13.5692,13.5831,13.423,13.4578,76400.0
2009-05-20 10:15:00,19.32,19.41,19.28,19.36,65600.0,13.4508,13.5135,13.423,13.4787,65600.0
2009-05-20 10:20:00,19.34,19.41,19.34,19.36,65100.0,13.4648,13.5135,13.4648,13.4787,65100.0
2009-05-20 10:25:00,19.36,19.4,19.32,19.38,30800.0,13.4787,13.5065,13.4508,13.4926,30800.0
2009-05-20 10:30:00,19.4,19.41,19.25,19.26,66100.0,13.5065,13.5135,13.4021,13.4091,66100.0
2009-05-20 10:35:00,19.26,19.33,19.22,19.31,54100.0,13.4091,13.4578,13.3812,13.4439,54100.0
2009-05-20 10:40:00,19.31,19.32,19.2,19.22,52700.0,13.4439,13.4508,13.3673,13.3812,52700.0
2009-05-20 10:45:00,19.25,19.25,19.05,19.05,32500.0,13.4021,13.4021,13.2629,13.2629,32500.0
2009-05-20 10:50:00,19.05,19.06,19.0,19.02,40900.0,13.2629,13.2698,13.2281,13.242,40900.0
2009-05-20 10:55:00,19.02,19.02,18.93,19.0,41800.0,13.242,13.242,13.1793,13.2281,41800.0
2009-05-20 11:00:00,18.93,19.0,18.89,18.89,63400.0,13.1793,13.2281,13.1515,13.1515,63400.0
2009-05-20 11:05:00,18.9,18.93,18.73,18.8,50900.0,13.1584,13.1793,13.0401,13.0888,50900.0
2009-05-20 11:10:00,18.8,19.0,18.79,19.0,179900.0,13.0888,13.2281,13.0819,13.2281,179900.0
2009-05-20 11:15:00,19.0,19.1,18.99,19.02,74800.0,13.2281,13.2977,13.2211,13.242,74800.0
2009-05-20 11:20:00,19.02,19.13,18.96,18.96,56500.0,13.242,13.3186,13.2002,13.2002,56500.0
2009-05-20 11:25:00,18.96,19.05,18.96,18.97,31600.0,13.2002,13.2629,13.2002,13.2072,31600.0
2009-05-20 11:30:00,18.98,19.04,18.98,19.04,44800.0,13.2141,13.2559,13.2141,13.2559,44800.0
2009-05-20 11:35:00,19.04,19.07,19.01,19.07,20900.0,13.2559,13.2768,13.235,13.2768,20900.0
2009-05-20 11:40:00,19.06,19.06,19.01,19.05,39300.0,13.2698,13.2698,13.235,13.2629,39300.0
2009-05-20 11:45:00,19.05,19.05,18.99,19.01,41800.0,13.2629,13.2629,13.2211,13.235,41800.0
2009-05-20 11:50:00,19.01,19.05,18.97,19.0,81000.0,13.235,13.2629,13.2072,13.2281,81000.0
2009-05-20 11:55:00,19.0,19.0,18.87,18.87,38700.0,13.2281,13.2281,13.1375,13.1375,38700.0
2009-05-20 12:00:00,18.87,18.92,18.83,18.86,42700.0,13.1375,13.1724,13.1097,13.1306,42700.0
2009-05-20 12:05:00,18.86,18.94,18.82,18.83,23700.0,13.1306,13.1863,13.1027,13.1097,23700.0
2009-05-20 12:10:00,18.82,18.99,18.81,18.98,9100.0,13.1027,13.2211,13.0958,13.2141,9100.0
2009-05-20 12:15:00,18.99,18.99,18.85,18.93,16400.0,13.2211,13.2211,13.1236,13.1793,16400.0
2009-05-20 12:20:00,18.93,19.0,18.81,18.81,50600.0,13.1793,13.2281,13.0958,13.0958,50600.0
2009-05-20 12:25:00,18.8,18.85,18.79,18.84,20300.0,13.0888,13.1236,13.0819,13.1167,20300.0
2009-05-20 12:30:00,18.84,18.84,18.54,18.55,32200.0,13.1167,13.1167,12.9078,12.9148,32200.0
2009-05-20 12:35:00,18.55,18.56,18.51,18.56,14800.0,12.9148,12.9217,12.8869,12.9217,14800.0
2009-05-20 12:40:00,18.56,18.58,18.49,18.56,19800.0,12.9217,12.9356,12.873,12.9217,19800.0
2009-05-20 12:45:00,18.56,18.67,18.56,18.59,28800.0,12.9217,12.9983,12.9217,12.9426,28800.0
2009-05-20 12:50:00,18.58,18.58,18.44,18.53,29100.0,12.9356,12.9356,12.8382,12.9008,29100.0
2009-05-20 12:55:00,18.53,18.54,18.29,18.3,21300.0,12.9008,12.9078,12.7337,12.7407,21300.0
2009-05-20 13:00:00,18.32,18.4,18.29,18.4,19800.0,12.7546,12.8103,12.7337,12.8103,19800.0
2009-05-20 13:05:00,18.39,18.52,18.34,18.46,38300.0,12.8034,12.8939,12.7686,12.8521,38300.0
2009-05-20 13:10:00,18.46,18.51,18.43,18.51,25700.0,12.8521,12.8869,12.8312,12.8869,25700.0
2009-05-20 13:15:00,18.51,18.52,18.44,18.45,29200.0,12.8869,12.8939,12.8382,12.8451,29200.0
2009-05-20 13:20:00,18.46,18.57,18.42,18.56,72400.0,12.8521,12.9287,12.8243,12.9217,72400.0
2009-05-20 13:25:00,18.57,18.67,18.54,18.67,36600.0,12.9287,12.9983,12.9078,12.9983,36600.0
2009-05-20 13:30:00,18.66,18.68,18.64,18.64,10300.0,12.9913,13.0053,12.9774,12.9774,10300.0
2009-05-20 13:35:00,18.64,18.78,18.61,18.77,23700.0,12.9774,13.0749,12.9565,13.0679,23700.0
2009-05-20 13:40:00,18.77,18.95,18.77,18.79,46800.0,13.0679,13.1932,13.0679,13.0819,46800.0
2009-05-20 13:45:00,18.79,18.9,18.78,18.88,37400.0,13.0819,13.1584,13.0749,13.1445,37400.0
2009-05-20 13:50:00,18.87,18.91,18.81,18.86,21500.0,13.1375,13.1654,13.0958,13.1306,21500.0
2009-05-20 13:55:00,18.89,18.92,18.84,18.91,18700.0,13.1515,13.1724,13.1167,13.1654,18700.0
2009-05-20 14:00:00,18.91,18.91,18.71,18.76,46000.0,13.1654,13.1654,13.0262,13.061,46000.0
2009-05-20 14:05:00,18.76,18.91,18.74,18.8,31200.0,13.061,13.1654,13.047,13.0888,31200.0
2009-05-20 14:10:00,18.8,18.89,18.79,18.81,25900.0,13.0888,13.1515,13.0819,13.0958,25900.0
2009-05-20 14:15:00,18.81,18.95,18.8,18.95,23000.0,13.0958,13.1932,13.0888,13.1932,23000.0
2009-05-20 14:20:00,18.95,18.96,18.94,18.95,16200.0,13.1932,13.2002,13.1863,13.1932,16200.0
2009-05-20 14:25:00,18.95,18.95,18.91,18.91,22100.0,13.1932,13.1932,13.1654,13.1654,22100.0
2009-05-20 14:30:00,18.91,18.91,18.74,18.85,29900.0,13.1654,13.1654,13.047,13.1236,29900.0
2009-05-20 14:35:00,18.84,18.86,18.81,18.84,24800.0,13.1167,13.1306,13.0958,13.1167,24800.0
2009-05-20 14:40:00,18.84,18.99,18.84,18.95,43300.0,13.1167,13.2211,13.1167,13.1932,43300.0
2009-05-20 14:45:00,18.94,18.96,18.89,18.94,31700.0,13.1863,13.2002,13.1515,13.1863,31700.0
2009-05-20 14:50:00,18.94,18.96,18.87,18.94,34100.0,13.1863,13.2002,13.1375,13.1863,34100.0
2009-05-20 14:55:00,18.95,18.96,18.84,18.88,27700.0,13.1932,13.2002,13.1167,13.1445,27700.0
2009-05-20 15:00:00,18.89,18.91,18.68,18.72,72200.0,13.1515,13.1654,13.0053,13.0331,72200.0
2009-05-20 15:05:00,18.71,18.8,18.7,18.71,27400.0,13.0262,13.0888,13.0192,13.0262,27400.0
2009-05-20 15:10:00,18.7,18.74,18.63,18.64,30600.0,13.0192,13.047,12.9705,12.9774,30600.0
2009-05-20 15:15:00,18.65,18.76,18.63,18.74,26200.0,12.9844,13.061,12.9705,13.047,26200.0
2009-05-20 15:20:00,18.74,18.75,18.56,18.63,47300.0,13.047,13.054,12.9217,12.9705,47300.0
2009-05-20 15:25:00,18.61,18.71,18.59,18.67,65200.0,12.9565,13.0262,12.9426,12.9983,65200.0
2009-05-20 15:30:00,18.68,18.68,18.55,18.63,62100.0,13.0053,13.0053,12.9148,12.9705,62100.0
2009-05-20 15:35:00,18.62,18.69,18.53,18.62,60900.0,12.9635,13.0122,12.9008,12.9635,60900.0
2009-05-20 15:40:00,18.61,18.64,18.46,18.49,63900.0,12.9565,12.9774,12.8521,12.873,63900.0
2009-05-20 15:45:00,18.48,18.61,18.48,18.57,69000.0,12.866,12.9565,12.866,12.9287,69000.0
2009-05-20 15:50:00,18.56,18.58,18.46,18.53,73000.0,12.9217,12.9356,12.8521,12.9008,73000.0
2009-05-20 15:55:00,18.53,18.61,18.51,18.55,108000.0,12.9008,12.9565,12.8869,12.9148,108000.0
2009-05-21 09:30:00,18.36,18.36,18.0,18.12,33900.0,12.7825,12.7825,12.5318,12.6154,33900.0
2009-05-21 09:35:00,18.12,18.23,18.0,18.06,31200.0,12.6154,12.692,12.5318,12.5736,31200.0
2009-05-21 09:40:00,18.06,18.06,17.83,17.99,72300.0,12.5736,12.5736,12.4135,12.5249,72300.0
2009-05-21 09:45:00,17.99,18.16,17.99,18.13,38000.0,12.5249,12.6432,12.5249,12.6223,38000.0
2009-05-21 09:50:00,18.14,18.27,18.07,18.13,39200.0,12.6293,12.7198,12.5806,12.6223,39200.0
2009-05-21 09:55:00,18.14,18.14,17.98,18.05,18200.0,12.6293,12.6293,12.5179,12.5667,18200.0
2009-05-21 10:00:00,18.02,18.14,18.01,18.07,21900.0,12.5458,12.6293,12.5388,12.5806,21900.0
2009-05-21 10:05:00,18.07,18.17,18.06,18.15,48800.0,12.5806,12.6502,12.5736,12.6363,48800.0
2009-05-21 10:10:00,18.15,18.22,18.06,18.12,38000.0,12.6363,12.685,12.5736,12.6154,38000.0
2009-05-21 10:15:00,18.12,18.22,18.03,18.04,24800.0,12.6154,12.685,12.5527,12.5597,24800.0
2009-05-21 10:20:00,18.03,18.09,17.95,17.96,31300.0,12.5527,12.5945,12.497,12.504,31300.0
2009-05-21 10:25:00,17.95,17.96,17.87,17.91,14000.0,12.497,12.504,12.4413,12.4692,14000.0
2009-05-21 10:30:00,17.88,17.93,17.87,17.9,17100.0,12.4483,12.4831,12.4413,12.4622,17100.0
2009-05-21 10:35:00,17.92,17.95,17.89,17.93,14200.0,12.4761,12.497,12.4553,12.4831,14200.0
2009-05-21 10:40:00,17.92,18.07,17.92,18.05,16800.0,12.4761,12.5806,12.4761,12.5667,16800.0
2009-05-21 10:45:00,18.06,18.09,18.03,18.05,23400.0,12.5736,12.5945,12.5527,12.5667,23400.0
2009-05-21 10:50:00,18.06,18.08,17.98,17.98,19000.0,12.5736,12.5875,12.5179,12.5179,19000.0
2009-05-21 10:55:00,17.98,17.99,17.84,17.85,32600.0,12.5179,12.5249,12.4204,12.4274,32600.0
2009-05-21 11:00:00,17.84,17.86,17.72,17.79,37800.0,12.4204,12.4344,12.3369,12.3856,37800.0
2009-05-21 11:05:00,17.78,17.83,17.73,17.74,23900.0,12.3787,12.4135,12.3439,12.3508,23900.0
2009-05-21 11:10:00,17.73,17.89,17.73,17.89,19900.0,12.3439,12.4553,12.3439,12.4553,19900.0
2009-05-21 11:15:00,17.9,17.9,17.83,17.9,19100.0,12.4622,12.4622,12.4135,12.4622,19100.0
2009-05-21 11:20:00,17.89,17.91,17.82,17.87,19800.0,12.4553,12.4692,12.4065,12.4413,19800.0
2009-05-21 11:25:00,17.85,17.85,17.77,17.79,11400.0,12.4274,12.4274,12.3717,12.3856,11400.0
2009-05-21 11:30:00,17.79,17.86,17.79,17.86,12400.0,12.3856,12.4344,12.3856,12.4344,12400.0
2009-05-21 11:35:00,17.85,17.94,17.85,17.94,18500.0,12.4274,12.4901,12.4274,12.4901,18500.0
2009-05-21 11:40:00,17.93,17.95,17.91,17.95,11600.0,12.4831,12.497,12.4692,12.497,11600.0
2009-05-21 11:45:00,17.94,17.95,17.92,17.95,7300.0,12.4901,12.497,12.4761,12.497,7300.0
2009-05-21 11:50:00,17.95,17.96,17.91,17.95,9200.0,12.497,12.504,12.4692,12.497,9200.0
2009-05-21 11:55:00,17.96,18.02,17.96,17.99,35600.0,12.504,12.5458,12.504,12.5249,35600.0
2009-05-21 12:00:00,17.99,18.01,17.95,17.98,22000.0,12.5249,12.5388,12.497,12.5179,22000.0
2009-05-21 12:05:00,17.98,18.05,17.98,18.04,16300.0,12.5179,12.5667,12.5179,12.5597,16300.0
2009-05-21 12:10:00,18.05,18.05,17.97,17.97,11500.0,12.5667,12.5667,12.511,12.511,11500.0
2009-05-21 12:15:00,17.97,18.04,17.96,17.96,21700.0,12.511,12.5597,12.504,12.504,21700.0
2009-05-21 12:20:00,17.95,17.97,17.95,17.97,6900.0,12.497,12.511,12.497,12.511,6900.0
2009-05-21 12:25:00,17.97,17.97,17.94,17.96,4700.0,12.511,12.511,12.4901,12.504,4700.0
2009-05-21 12:30:00,17.96,17.99,17.93,17.99,7100.0,12.504,12.5249,12.4831,12.5249,7100.0
2009-05-21 12:35:00,17.98,18.08,17.98,18.01,23900.0,12.5179,12.5875,12.5179,12.5388,23900.0
2009-05-21 12:40:00,18.01,18.01,17.91,17.96,18100.0,12.5388,12.5388,12.4692,12.504,18100.0
2009-05-21 12:45:00,17.97,17.97,17.88,17.95,33300.0,12.511,12.511,12.4483,12.497,33300.0
2009-05-21 12:50:00,17.95,17.96,17.87,17.87,27900.0,12.497,12.504,12.4413,12.4413,27900.0
2009-05-21 12:55:00,17.87,18.01,17.87,17.97,27200.0,12.4413,12.5388,12.4413,12.511,27200.0
2009-05-21 13:00:00,17.95,18.06,17.93,17.93,13400.0,12.497,12.5736,12.4831,12.4831,13400.0
2009-05-21 13:05:00,17.94,17.97,17.88,17.88,14300.0,12.4901,12.511,12.4483,12.4483,14300.0
2009-05-21 13:10:00,17.88,17.89,17.83,17.85,13700.0,12.4483,12.4553,12.4135,12.4274,13700.0
2009-05-21 13:15:00,17.86,17.89,17.78,17.78,28300.0,12.4344,12.4553,12.3787,12.3787,28300.0
2009-05-21 13:20:00,17.79,17.82,17.76,17.78,26900.0,12.3856,12.4065,12.3648,12.3787,26900.0
2009-05-21 13:25:00,17.79,17.82,17.74,17.82,26500.0,12.3856,12.4065,12.3508,12.4065,26500.0
2009-05-21 13:30:00,17.79,17.82,17.78,17.82,11500.0,12.3856,12.4065,12.3787,12.4065,11500.0
2009-05-21 13:35:00,17.81,17.85,17.81,17.83,24500.0,12.3996,12.4274,12.3996,12.4135,24500.0
2009-05-21 13:40:00,17.84,17.88,17.83,17.85,27200.0,12.4204,12.4483,12.4135,12.4274,27200.0
2009-05-21 13:45:00,17.86,17.97,17.86,17.88,17300.0,12.4344,12.511,12.4344,12.4483,17300.0
2009-05-21 13:50:00,17.87,17.91,17.84,17.85,14300.0,12.4413,12.4692,12.4204,12.4274,14300.0
2009-05-21 13:55:00,17.85,17.94,17.85,17.89,16800.0,12.4274,12.4901,12.4274,12.4553,16800.0
2009-05-21 14:00:00,17.88,17.98,17.85,17.86,18400.0,12.4483,12.5179,12.4274,12.4344,18400.0
2009-05-21 14:05:00,17.86,17.86,17.73,17.73,29400.0,12.4344,12.4344,12.3439,12.3439,29400.0
2009-05-21 14:10:00,17.73,17.74,17.62,17.65,30100.0,12.3439,12.3508,12.2673,12.2882,30100.0
2009-05-21 14:15:00,17.66,17.68,17.63,17.64,12600.0,12.2951,12.3091,12.2742,12.2812,12600.0
2009-05-21 14:20:00,17.64,17.7,17.61,17.69,26000.0,12.2812,12.323,12.2603,12.316,26000.0
2009-05-21 14:25:00,17.7,17.74,17.67,17.71,15700.0,12.323,12.3508,12.3021,12.3299,15700.0
2009-05-21 14:30:00,17.71,17.72,17.65,17.72,19900.0,12.3299,12.3369,12.2882,12.3369,19900.0
2009-05-21 14:35:00,17.72,17.74,17.61,17.62,25000.0,12.3369,12.3508,12.2603,12.2673,25000.0
2009-05-21 14:40:00,17.64,17.66,17.58,17.59,18100.0,12.2812,12.2951,12.2394,12.2464,18100.0
2009-05-21 14:45:00,17.59,17.61,17.57,17.59,13200.0,12.2464,12.2603,12.2325,12.2464,13200.0
2009-05-21 14:50:00,17.6,17.62,17.54,17.55,25400.0,12.2534,12.2673,12.2116,12.2185,25400.0
2009-05-21 14:55:00,17.55,17.62,17.5,17.61,27200.0,12.2185,12.2673,12.1837,12.2603,27200.0
2009-05-21 15:00:00,17.62,17.7,17.59,17.68,24100.0,12.2673,12.323,12.2464,12.3091,24100.0
2009-05-21 15:05:00,17.68,17.69,17.57,17.59,28300.0,12.3091,12.316,12.2325,12.2464,28300.0
2009-05-21 15:10:00,17.59,17.72,17.59,17.68,85200.0,12.2464,12.3369,12.2464,12.3091,85200.0
2009-05-21 15:15:00,17.69,17.76,17.64,17.71,34100.0,12.316,12.3648,12.2812,12.3299,34100.0
2009-05-21 15:20:00,17.7,17.7,17.62,17.65,25000.0,12.323,12.323,12.2673,12.2882,25000.0
2009-05-21 15:25:00,17.64,17.64,17.52,17.55,55900.0,12.2812,12.2812,12.1977,12.2185,55900.0
2009-05-21 15:30:00,17.55,17.72,17.55,17.63,99900.0,12.2185,12.3369,12.2185,12.2742,99900.0
2009-05-21 15:35:00,17.63,17.73,17.62,17.63,60700.0,12.2742,12.3439,12.2673,12.2742,60700.0
2009-05-21 15:40:00,17.62,17.65,17.51,17.61,116600.0,12.2673,12.2882,12.1907,12.2603,116600.0
2009-05-21 15:45:00,17.62,17.67,17.58,17.59,91400.0,12.2673,12.3021,12.2394,12.2464,91400.0
2009-05-21 15:50:00,17.59,17.72,17.59,17.69,99600.0,12.2464,12.3369,12.2464,12.316,99600.0
2009-05-21 15:55:00,17.69,17.75,17.65,17.72,94900.0,12.316,12.3578,12.2882,12.3369,94900.0
2009-05-22 09:30:00,17.67,18.11,17.62,18.02,64400.0,12.3021,12.6084,12.2673,12.5458,64400.0
2009-05-22 09:35:00,18.0,18.07,17.65,17.75,66400.0,12.5318,12.5806,12.2882,12.3578,66400.0
2009-05-22 09:40:00,17.67,17.75,17.56,17.58,27900.0,12.3021,12.3578,12.2255,12.2394,27900.0
2009-05-22 09:45:00,17.56,17.59,17.39,17.48,17100.0,12.2255,12.2464,12.1072,12.1698,17100.0
2009-05-22 09:50:00,17.48,17.48,17.35,17.35,34500.0,12.1698,12.1698,12.0793,12.0793,34500.0
2009-05-22 09:55:00,17.35,17.4,17.29,17.36,33000.0,12.0793,12.1141,12.0375,12.0863,33000.0
2009-05-22 10:00:00,17.34,17.52,17.31,17.5,22400.0,12.0723,12.1977,12.0515,12.1837,22400.0
2009-05-22 10:05:00,17.53,17.59,17.4,17.4,17000.0,12.2046,12.2464,12.1141,12.1141,17000.0
2009-05-22 10:10:00,17.38,17.51,17.38,17.5,19800.0,12.1002,12.1907,12.1002,12.1837,19800.0
2009-05-22 10:15:00,17.48,17.7,17.48,17.68,11600.0,12.1698,12.323,12.1698,12.3091,11600.0
2009-05-22 10:20:00,17.68,17.75,17.65,17.71,21400.0,12.3091,12.3578,12.2882,12.3299,21400.0
2009-05-22 10:25:00,17.72,17.83,17.7,17.77,16900.0,12.3369,12.4135,12.323,12.3717,16900.0
2009-05-22 10:30:00,17.74,17.77,17.66,17.71,17500.0,12.3508,12.3717,12.2951,12.3299,17500.0
2009-05-22 10:35:00,17.7,17.74,17.68,17.69,9200.0,12.323,12.3508,12.3091,12.316,9200.0
2009-05-22 10:40:00,17.69,17.9,17.69,17.88,16400.0,12.316,12.4622,12.316,12.4483,16400.0
2009-05-22 10:45:00,17.86,17.92,17.84,17.92,14900.0,12.4344,12.4761,12.4204,12.4761,14900.0
2009-05-22 10:50:00,17.91,17.94,17.9,17.92,9600.0,12.4692,12.4901,12.4622,12.4761,9600.0
2009-05-22 10:55:00,17.9,17.91,17.88,17.9,11300.0,12.4622,12.4692,12.4483,12.4622,11300.0
2009-05-22 11:00:00,17.89,17.89,17.8,17.81,10100.0,12.4553,12.4553,12.3926,12.3996,10100.0
2009-05-22 11:05:00,17.8,17.92,17.8,17.92,32900.0,12.3926,12.4761,12.3926,12.4761,32900.0
2009-05-22 11:10:00,17.91,17.92,17.85,17.87,17300.0,12.4692,12.4761,12.4274,12.4413,17300.0
2009-05-22 11:15:00,17.86,17.91,17.86,17.91,14900.0,12.4344,12.4692,12.4344,12.4692,14900.0
2009-05-22 11:20:00,17.91,17.94,17.86,17.88,14000.0,12.4692,12.4901,12.4344,12.4483,14000.0
2009-05-22 11:25:00,17.87,17.87,17.82,17.85,10200.0,12.4413,12.4413,12.4065,12.4274,10200.0
2009-05-22 11:30:00,17.83,17.87,17.83,17.83,12000.0,12.4135,12.4413,12.4135,12.4135,12000.0
2009-05-22 11:35:00,17.85,17.85,17.76,17.77,20000.0,12.4274,12.4274,12.3648,12.3717,20000.0
2009-05-22 11:40:00,17.77,17.84,17.76,17.84,10600.0,12.3717,12.4204,12.3648,12.4204,10600.0
2009-05-22 11:45:00,17.83,17.86,17.83,17.85,7200.0,12.4135,12.4344,12.4135,12.4274,7200.0
2009-05-22 11:50:00,17.86,17.89,17.71,17.72,13600.0,12.4344,12.4553,12.3299,12.3369,13600.0
2009-05-22 11:55:00,17.71,17.77,17.71,17.75,10800.0,12.3299,12.3717,12.3299,12.3578,10800.0
2009-05-22 12:00:00,17.78,17.89,17.78,17.88,18900.0,12.3787,12.4553,12.3787,12.4483,18900.0
2009-05-22 12:05:00,17.88,17.9,17.88,17.9,9600.0,12.4483,12.4622,12.4483,12.4622,9600.0
2009-05-22 12:10:00,17.9,17.97,17.88,17.92,21800.0,12.4622,12.511,12.4483,12.4761,21800.0
2009-05-22 12:15:00,17.95,17.95,17.86,17.91,11700.0,12.497,12.497,12.4344,12.4692,11700.0
2009-05-22 12:20:00,17.91,17.92,17.86,17.86,8900.0,12.4692,12.4761,12.4344,12.4344,8900.0
2009-05-22 12:25:00,17.85,17.85,17.74,17.8,40400.0,12.4274,12.4274,12.3508,12.3926,40400.0
2009-05-22 12:30:00,17.79,17.8,17.71,17.71,21900.0,12.3856,12.3926,12.3299,12.3299,21900.0
2009-05-22 12:35:00,17.71,17.78,17.71,17.75,25200.0,12.3299,12.3787,12.3299,12.3578,25200.0
2009-05-22 12:40:00,17.75,17.82,17.72,17.74,19400.0,12.3578,12.4065,12.3369,12.3508,19400.0
2009-05-22 12:45:00,17.74,17.78,17.74,17.78,7400.0,12.3508,12.3787,12.3508,12.3787,7400.0
2009-05-22 12:50:00,17.78,17.92,17.78,17.91,16300.0,12.3787,12.4761,12.3787,12.4692,16300.0
2009-05-22 12:55:00,17.89,17.93,17.87,17.92,14100.0,12.4553,12.4831,12.4413,12.4761,14100.0
2009-05-22 13:00:00,17.92,18.0,17.91,17.96,16900.0,12.4761,12.5318,12.4692,12.504,16900.0
2009-05-22 13:05:00,17.97,17.97,17.94,17.95,5100.0,12.511,12.511,12.4901,12.497,5100.0
2009-05-22 13:10:00,17.94,17.95,17.89,17.89,12700.0,12.4901,12.497,12.4553,12.4553,12700.0
2009-05-22 13:15:00,17.89,17.91,17.88,17.89,8100.0,12.4553,12.4692,12.4483,12.4553,8100.0
2009-05-22 13:20:00,17.89,17.9,17.86,17.87,8200.0,12.4553,12.4622,12.4344,12.4413,8200.0
2009-05-22 13:25:00,17.87,17.89,17.8,17.81,12700.0,12.4413,12.4553,12.3926,12.3996,12700.0
2009-05-22 13:30:00,17.8,17.81,17.65,17.66,28000.0,12.3926,12.3996,12.2882,12.2951,28000.0
2009-05-22 13:35:00,17.66,17.68,17.62,17.67,30300.0,12.2951,12.3091,12.2673,12.3021,30300.0
2009-05-22 13:40:00,17.66,17.68,17.66,17.67,7900.0,12.2951,12.3091,12.2951,12.3021,7900.0
2009-05-22 13:45:00,17.69,17.77,17.69,17.75,6800.0,12.316,12.3717,12.316,12.3578,6800.0
2009-05-22 13:50:00,17.75,17.77,17.75,17.75,8900.0,12.3578,12.3717,12.3578,12.3578,8900.0
2009-05-22 13:55:00,17.75,17.76,17.7,17.76,11700.0,12.3578,12.3648,12.323,12.3648,11700.0
2009-05-22 14:00:00,17.76,17.83,17.75,17.8,14000.0,12.3648,12.4135,12.3578,12.3926,14000.0
2009-05-22 14:05:00,17.8,17.8,17.76,17.76,6300.0,12.3926,12.3926,12.3648,12.3648,6300.0
2009-05-22 14:10:00,17.77,17.8,17.76,17.78,13400.0,12.3717,12.3926,12.3648,12.3787,13400.0
2009-05-22 14:15:00,17.79,17.83,17.77,17.81,11900.0,12.3856,12.4135,12.3717,12.3996,11900.0
2009-05-22 14:20:00,17.82,17.91,17.8,17.9,34900.0,12.4065,12.4692,12.3926,12.4622,34900.0
2009-05-22 14:25:00,17.91,17.96,17.91,17.94,19000.0,12.4692,12.504,12.4692,12.4901,19000.0
2009-05-22 14:30:00,17.94,17.94,17.88,17.91,39800.0,12.4901,12.4901,12.4483,12.4692,39800.0
2009-05-22 14:35:00,17.92,17.92,17.9,17.9,14500.0,12.4761,12.4761,12.4622,12.4622,14500.0
2009-05-22 14:40:00,17.91,17.95,17.91,17.92,16500.0,12.4692,12.497,12.4692,12.4761,16500.0
2009-05-22 14:45:00,17.93,17.93,17.88,17.89,17000.0,12.4831,12.4831,12.4483,12.4553,17000.0
2009-05-22 14:50:00,17.89,17.89,17.84,17.87,10600.0,12.4553,12.4553,12.4204,12.4413,10600.0
2009-05-22 14:55:00,17.87,17.91,17.85,17.9,26500.0,12.4413,12.4692,12.4274,12.4622,26500.0
2009-05-22 15:00:00,17.89,17.9,17.86,17.88,24100.0,12.4553,12.4622,12.4344,12.4483,24100.0
2009-05-22 15:05:00,17.89,17.9,17.87,17.87,6900.0,12.4553,12.4622,12.4413,12.4413,6900.0
2009-05-22 15:10:00,17.88,17.93,17.87,17.88,24400.0,12.4483,12.4831,12.4413,12.4483,24400.0
2009-05-22 15:15:00,17.88,17.88,17.72,17.76,28300.0,12.4483,12.4483,12.3369,12.3648,28300.0
2009-05-22 15:20:00,17.75,17.86,17.74,17.78,31700.0,12.3578,12.4344,12.3508,12.3787,31700.0
2009-05-22 15:25:00,17.77,17.82,17.75,17.77,31100.0,12.3717,12.4065,12.3578,12.3717,31100.0
2009-05-22 15:30:00,17.76,17.8,17.74,17.79,24200.0,12.3648,12.3926,12.3508,12.3856,24200.0
2009-05-22 15:35:00,17.79,17.91,17.78,17.85,32600.0,12.3856,12.4692,12.3787,12.4274,32600.0
2009-05-22 15:40:00,17.84,17.85,17.71,17.71,60900.0,12.4204,12.4274,12.3299,12.3299,60900.0
2009-05-22 15:45:00,17.72,17.76,17.69,17.74,47000.0,12.3369,12.3648,12.316,12.3508,47000.0
2009-05-22 15:50:00,17.73,17.75,17.6,17.63,75600.0,12.3439,12.3578,12.2534,12.2742,75600.0
2009-05-22 15:55:00,17.63,17.7,17.6,17.66,72900.0,12.2742,12.323,12.2534,12.2951,72900.0
2009-05-26 09:30:00,17.34,17.55,17.3,17.55,20100.0,12.0723,12.2185,12.0445,12.2185,20100.0
2009-05-26 09:35:00,17.52,17.9,17.52,17.85,28000.0,12.1977,12.4622,12.1977,12.4274,28000.0
2009-05-26 09:40:00,17.85,18.16,17.8,18.09,34300.0,12.4274,12.6432,12.3926,12.5945,34300.0
2009-05-26 09:45:00,18.05,18.15,18.03,18.15,21100.0,12.5667,12.6363,12.5527,12.6363,21100.0
2009-05-26 09:50:00,18.14,18.23,18.04,18.07,20200.0,12.6293,12.692,12.5597,12.5806,20200.0
2009-05-26 09:55:00,18.07,18.22,18.06,18.11,29300.0,12.5806,12.685,12.5736,12.6084,29300.0
2009-05-26 10:00:00,18.11,18.35,18.11,18.29,79500.0,12.6084,12.7755,12.6084,12.7337,79500.0
2009-05-26 10:05:00,18.26,18.75,18.26,18.56,77700.0,12.7129,13.054,12.7129,12.9217,77700.0
2009-05-26 10:10:00,18.56,18.61,18.4,18.42,97800.0,12.9217,12.9565,12.8103,12.8243,97800.0
2009-05-26 10:15:00,18.42,18.52,18.18,18.29,85500.0,12.8243,12.8939,12.6572,12.7337,85500.0
2009-05-26 10:20:00,18.29,18.3,18.08,18.18,67800.0,12.7337,12.7407,12.5875,12.6572,67800.0
2009-05-26 10:25:00,18.17,18.2,18.06,18.18,31100.0,12.6502,12.6711,12.5736,12.6572,31100.0
2009-05-26 10:30:00,18.18,18.35,18.18,18.31,27200.0,12.6572,12.7755,12.6572,12.7477,27200.0
2009-05-26 10:35:00,18.3,18.41,18.27,18.31,37900.0,12.7407,12.8173,12.7198,12.7477,37900.0
2009-05-26 10:40:00,18.31,18.38,18.22,18.22,41500.0,12.7477,12.7964,12.685,12.685,41500.0
2009-05-26 10:45:00,18.21,18.33,18.2,18.26,26500.0,12.678,12.7616,12.6711,12.7129,26500.0
2009-05-26 10:50:00,18.24,18.38,18.23,18.32,14800.0,12.6989,12.7964,12.692,12.7546,14800.0
2009-05-26 10:55:00,18.32,18.34,18.24,18.24,17900.0,12.7546,12.7686,12.6989,12.6989,17900.0
2009-05-26 11:00:00,18.25,18.3,18.24,18.27,13000.0,12.7059,12.7407,12.6989,12.7198,13000.0
2009-05-26 11:05:00,18.26,18.35,18.26,18.29,17500.0,12.7129,12.7755,12.7129,12.7337,17500.0
2009-05-26 11:10:00,18.3,18.39,18.21,18.25,22100.0,12.7407,12.8034,12.678,12.7059,22100.0
2009-05-26 11:15:00,18.25,18.31,18.22,18.3,8700.0,12.7059,12.7477,12.685,12.7407,8700.0
2009-05-26 11:20:00,18.31,18.4,18.31,18.37,12400.0,12.7477,12.8103,12.7477,12.7894,12400.0
2009-05-26 11:25:00,18.38,18.4,18.34,18.37,8600.0,12.7964,12.8103,12.7686,12.7894,8600.0
2009-05-26 11:30:00,18.37,18.38,18.25,18.25,12100.0,12.7894,12.7964,12.7059,12.7059,12100.0
2009-05-26 11:35:00,18.25,18.28,18.24,18.25,8800.0,12.7059,12.7268,12.6989,12.7059,8800.0
2009-05-26 11:40:00,18.26,18.36,18.26,18.36,22600.0,12.7129,12.7825,12.7129,12.7825,22600.0
2009-05-26 11:45:00,18.36,18.43,18.34,18.39,14100.0,12.7825,12.8312,12.7686,12.8034,14100.0
2009-05-26 11:50:00,18.39,18.41,18.36,18.41,9800.0,12.8034,12.8173,12.7825,12.8173,9800.0
2009-05-26 11:55:00,18.41,18.45,18.38,18.44,8300.0,12.8173,12.8451,12.7964,12.8382,8300.0
2009-05-26 12:00:00,18.45,18.49,18.44,18.48,14800.0,12.8451,12.873,12.8382,12.866,14800.0
2009-05-26 12:05:00,18.47,18.47,18.39,18.39,8300.0,12.8591,12.8591,12.8034,12.8034,8300.0
2009-05-26 12:10:00,18.4,18.43,18.38,18.41,9400.0,12.8103,12.8312,12.7964,12.8173,9400.0
2009-05-26 12:15:00,18.41,18.47,18.4,18.47,13200.0,12.8173,12.8591,12.8103,12.8591,13200.0
2009-05-26 12:20:00,18.46,18.48,18.45,18.48,4100.0,12.8521,12.866,12.8451,12.866,4100.0
2009-05-26 12:25:00,18.48,18.49,18.45,18.49,6900.0,12.866,12.873,12.8451,12.873,6900.0
2009-05-26 12:30:00,18.47,18.48,18.43,18.45,11700.0,12.8591,12.866,12.8312,12.8451,11700.0
2009-05-26 12:35:00,18.46,18.47,18.44,18.47,7200.0,12.8521,12.8591,12.8382,12.8591,7200.0
2009-05-26 12:40:00,18.46,18.53,18.45,18.53,15600.0,12.8521,12.9008,12.8451,12.9008,15600.0
2009-05-26 12:45:00,18.53,18.67,18.52,18.67,22600.0,12.9008,12.9983,12.8939,12.9983,22600.0
2009-05-26 12:50:00,18.68,18.68,18.59,18.62,22400.0,13.0053,13.0053,12.9426,12.9635,22400.0
2009-05-26 12:55:00,18.63,18.63,18.6,18.62,9600.0,12.9705,12.9705,12.9496,12.9635,9600.0
2009-05-26 13:00:00,18.61,18.65,18.58,18.65,9500.0,12.9565,12.9844,12.9356,12.9844,9500.0
2009-05-26 13:05:00,18.66,18.68,18.57,18.58,7900.0,12.9913,13.0053,12.9287,12.9356,7900.0
2009-05-26 13:10:00,18.56,18.58,18.55,18.57,3900.0,12.9217,12.9356,12.9148,12.9287,3900.0
2009-05-26 13:15:00,18.56,18.62,18.55,18.6,4300.0,12.9217,12.9635,12.9148,12.9496,4300.0
2009-05-26 13:20:00,18.6,18.6,18.52,18.59,17200.0,12.9496,12.9496,12.8939,12.9426,17200.0
2009-05-26 13:25:00,18.59,18.67,18.58,18.67,16700.0,12.9426,12.9983,12.9356,12.9983,16700.0
2009-05-26 13:30:00,18.67,18.69,18.63,18.65,15500.0,12.9983,13.0122,12.9705,12.9844,15500.0
2009-05-26 13:35:00,18.66,18.7,18.66,18.68,19700.0,12.9913,13.0192,12.9913,13.0053,19700.0
2009-05-26 13:40:00,18.68,18.69,18.65,18.67,13400.0,13.0053,13.0122,12.9844,12.9983,13400.0
2009-05-26 13:45:00,18.68,18.71,18.68,18.7,8600.0,13.0053,13.0262,13.0053,13.0192,8600.0
2009-05-26 13:50:00,18.69,18.72,18.64,18.7,18600.0,13.0122,13.0331,12.9774,13.0192,18600.0
2009-05-26 13:55:00,18.71,18.71,18.68,18.69,5300.0,13.0262,13.0262,13.0053,13.0122,5300.0
2009-05-26 14:00:00,18.7,18.75,18.68,18.69,22600.0,13.0192,13.054,13.0053,13.0122,22600.0
2009-05-26 14:05:00,18.69,18.74,18.69,18.74,15700.0,13.0122,13.047,13.0122,13.047,15700.0
2009-05-26 14:10:00,18.74,18.76,18.68,18.69,18500.0,13.047,13.061,13.0053,13.0122,18500.0
2009-05-26 14:15:00,18.7,18.77,18.7,18.73,9100.0,13.0192,13.0679,13.0192,13.0401,9100.0
2009-05-26 14:20:00,18.73,18.74,18.64,18.68,13000.0,13.0401,13.047,12.9774,13.0053,13000.0
2009-05-26 14:25:00,18.67,18.7,18.67,18.68,9400.0,12.9983,13.0192,12.9983,13.0053,9400.0
2009-05-26 14:30:00,18.68,18.7,18.67,18.69,13700.0,13.0053,13.0192,12.9983,13.0122,13700.0
2009-05-26 14:35:00,18.7,18.71,18.65,18.67,9600.0,13.0192,13.0262,12.9844,12.9983,9600.0
2009-05-26 14:40:00,18.67,18.73,18.66,18.7,16500.0,12.9983,13.0401,12.9913,13.0192,16500.0
2009-05-26 14:45:00,18.7,18.7,18.62,18.62,19900.0,13.0192,13.0192,12.9635,12.9635,19900.0
2009-05-26 14:50:00,18.61,18.62,18.55,18.58,25900.0,12.9565,12.9635,12.9148,12.9356,25900.0
2009-05-26 14:55:00,18.57,18.57,18.48,18.48,18100.0,12.9287,12.9287,12.866,12.866,18100.0
2009-05-26 15:00:00,18.48,18.58,18.46,18.58,25400.0,12.866,12.9356,12.8521,12.9356,25400.0
2009-05-26 15:05:00,18.57,18.58,18.45,18.51,23900.0,12.9287,12.9356,12.8451,12.8869,23900.0
2009-05-26 15:10:00,18.5,18.57,18.47,18.49,21100.0,12.8799,12.9287,12.8591,12.873,21100.0
2009-05-26 15:15:00,18.49,18.49,18.38,18.4,36500.0,12.873,12.873,12.7964,12.8103,36500.0
2009-05-26 15:20:00,18.4,18.47,18.38,18.42,32300.0,12.8103,12.8591,12.7964,12.8243,32300.0
2009-05-26 15:25:00,18.42,18.45,18.39,18.4,28900.0,12.8243,12.8451,12.8034,12.8103,28900.0
2009-05-26 15:30:00,18.39,18.53,18.37,18.48,47800.0,12.8034,12.9008,12.7894,12.866,47800.0
2009-05-26 15:35:00,18.49,18.52,18.43,18.52,44000.0,12.873,12.8939,12.8312,12.8939,44000.0
2009-05-26 15:40:00,18.52,18.53,18.41,18.5,76000.0,12.8939,12.9008,12.8173,12.8799,76000.0
2009-05-26 15:45:00,18.5,18.5,18.37,18.47,68100.0,12.8799,12.8799,12.7894,12.8591,68100.0
2009-05-26 15:50:00,18.47,18.58,18.46,18.53,44500.0,12.8591,12.9356,12.8521,12.9008,44500.0
2009-05-26 15:55:00,18.53,18.56,18.49,18.54,82700.0,12.9008,12.9217,12.873,12.9078,82700.0
2009-05-27 09:30:00,18.48,18.5,18.29,18.29,19000.0,12.866,12.8799,12.7337,12.7337,19000.0
2009-05-27 09:35:00,18.32,18.32,18.15,18.27,8000.0,12.7546,12.7546,12.6363,12.7198,8000.0
2009-05-27 09:40:00,18.28,18.28,18.13,18.15,9600.0,12.7268,12.7268,12.6223,12.6363,9600.0
2009-05-27 09:45:00,18.15,18.4,18.13,18.4,23000.0,12.6363,12.8103,12.6223,12.8103,23000.0
2009-05-27 09:50:00,18.41,18.61,18.35,18.57,38200.0,12.8173,12.9565,12.7755,12.9287,38200.0
2009-05-27 09:55:00,18.57,18.65,18.52,18.55,18800.0,12.9287,12.9844,12.8939,12.9148,18800.0
2009-05-27 10:00:00,18.57,18.68,18.49,18.5,23500.0,12.9287,13.0053,12.873,12.8799,23500.0
2009-05-27 10:05:00,18.5,18.63,18.4,18.4,73700.0,12.8799,12.9705,12.8103,12.8103,73700.0
2009-05-27 10:10:00,18.41,18.6,18.37,18.59,35700.0,12.8173,12.9496,12.7894,12.9426,35700.0
2009-05-27 10:15:00,18.6,18.74,18.54,18.63,69700.0,12.9496,13.047,12.9078,12.9705,69700.0
2009-05-27 10:20:00,18.63,18.82,18.63,18.78,21400.0,12.9705,13.1027,12.9705,13.0749,21400.0
2009-05-27 10:25:00,18.8,18.8,18.72,18.75,23400.0,13.0888,13.0888,13.0331,13.054,23400.0
2009-05-27 10:30:00,18.75,18.86,18.66,18.79,46300.0,13.054,13.1306,12.9913,13.0819,46300.0
2009-05-27 10:35:00,18.8,18.95,18.79,18.8,30400.0,13.0888,13.1932,13.0819,13.0888,30400.0
2009-05-27 10:40:00,18.82,18.84,18.73,18.74,29300.0,13.1027,13.1167,13.0401,13.047,29300.0
2009-05-27 10:45:00,18.72,18.89,18.71,18.89,17500.0,13.0331,13.1515,13.0262,13.1515,17500.0
2009-05-27 10:50:00,18.88,18.94,18.8,18.83,32700.0,13.1445,13.1863,13.0888,13.1097,32700.0
2009-05-27 10:55:00,18.84,18.98,18.83,18.97,19000.0,13.1167,13.2141,13.1097,13.2072,19000.0
2009-05-27 11:00:00,18.96,18.96,18.93,18.93,21400.0,13.2002,13.2002,13.1793,13.1793,21400.0
2009-05-27 11:05:00,18.94,19.0,18.91,18.95,39700.0,13.1863,13.2281,13.1654,13.1932,39700.0
2009-05-27 11:10:00,18.95,18.95,18.84,18.88,16000.0,13.1932,13.1932,13.1167,13.1445,16000.0
2009-05-27 11:15:00,18.87,18.88,18.82,18.86,7400.0,13.1375,13.1445,13.1027,13.1306,7400.0
2009-05-27 11:20:00,18.87,18.94,18.85,18.9,16600.0,13.1375,13.1863,13.1236,13.1584,16600.0
2009-05-27 11:25:00,18.89,19.03,18.88,18.97,11600.0,13.1515,13.2489,13.1445,13.2072,11600.0
2009-05-27 11:30:00,18.97,19.01,18.9,18.91,22200.0,13.2072,13.235,13.1584,13.1654,22200.0
2009-05-27 11:35:00,18.91,18.94,18.87,18.89,16100.0,13.1654,13.1863,13.1375,13.1515,16100.0
2009-05-27 11:40:00,18.88,18.89,18.79,18.79,13300.0,13.1445,13.1515,13.0819,13.0819,13300.0
2009-05-27 11:45:00,18.79,18.79,18.75,18.75,9800.0,13.0819,13.0819,13.054,13.054,9800.0
2009-05-27 11:50:00,18.77,18.82,18.76,18.78,9700.0,13.0679,13.1027,13.061,13.0749,9700.0
2009-05-27 11:55:00,18.76,18.87,18.72,18.87,12100.0,13.061,13.1375,13.0331,13.1375,12100.0
2009-05-27 12:00:00,18.88,18.88,18.76,18.78,11200.0,13.1445,13.1445,13.061,13.0749,11200.0
2009-05-27 12:05:00,18.77,18.78,18.71,18.71,11600.0,13.0679,13.0749,13.0262,13.0262,11600.0
2009-05-27 12:10:00,18.73,18.76,18.68,18.76,10100.0,13.0401,13.061,13.0053,13.061,10100.0
2009-05-27 12:15:00,18.77,18.82,18.77,18.78,13700.0,13.0679,13.1027,13.0679,13.0749,13700.0
2009-05-27 12:20:00,18.79,18.79,18.7,18.74,11600.0,13.0819,13.0819,13.0192,13.047,11600.0
2009-05-27 12:25:00,18.74,18.74,18.64,18.65,15900.0,13.047,13.047,12.9774,12.9844,15900.0
2009-05-27 12:30:00,18.64,18.65,18.61,18.64,5100.0,12.9774,12.9844,12.9565,12.9774,5100.0
2009-05-27 12:35:00,18.64,18.66,18.57,18.57,9600.0,12.9774,12.9913,12.9287,12.9287,9600.0
2009-05-27 12:40:00,18.57,18.64,18.56,18.62,15700.0,12.9287,12.9774,12.9217,12.9635,15700.0
2009-05-27 12:45:00,18.62,18.63,18.56,18.59,19600.0,12.9635,12.9705,12.9217,12.9426,19600.0
2009-05-27 12:50:00,18.59,18.6,18.57,18.58,14200.0,12.9426,12.9496,12.9287,12.9356,14200.0
2009-05-27 12:55:00,18.58,18.58,18.49,18.53,13500.0,12.9356,12.9356,12.873,12.9008,13500.0
2009-05-27 13:00:00,18.54,18.69,18.54,18.67,35900.0,12.9078,13.0122,12.9078,12.9983,35900.0
2009-05-27 13:05:00,18.67,18.68,18.55,18.56,22300.0,12.9983,13.0053,12.9148,12.9217,22300.0
2009-05-27 13:10:00,18.56,18.6,18.55,18.6,6800.0,12.9217,12.9496,12.9148,12.9496,6800.0
2009-05-27 13:15:00,18.6,18.66,18.59,18.65,14400.0,12.9496,12.9913,12.9426,12.9844,14400.0
2009-05-27 13:20:00,18.63,18.7,18.61,18.69,21100.0,12.9705,13.0192,12.9565,13.0122,21100.0
2009-05-27 13:25:00,18.68,18.68,18.65,18.65,5300.0,13.0053,13.0053,12.9844,12.9844,5300.0
2009-05-27 13:30:00,18.65,18.65,18.54,18.55,6700.0,12.9844,12.9844,12.9078,12.9148,6700.0
2009-05-27 13:35:00,18.53,18.53,18.43,18.43,7000.0,12.9008,12.9008,12.8312,12.8312,7000.0
2009-05-27 13:40:00,18.42,18.51,18.42,18.5,11900.0,12.8243,12.8869,12.8243,12.8799,11900.0
2009-05-27 13:45:00,18.5,18.51,18.33,18.33,25000.0,12.8799,12.8869,12.7616,12.7616,25000.0
2009-05-27 13:50:00,18.35,18.38,18.28,18.37,50400.0,12.7755,12.7964,12.7268,12.7894,50400.0
2009-05-27 13:55:00,18.37,18.4,18.33,18.33,11300.0,12.7894,12.8103,12.7616,12.7616,11300.0
2009-05-27 14:00:00,18.33,18.33,18.26,18.32,44600.0,12.7616,12.7616,12.7129,12.7546,44600.0
2009-05-27 14:05:00,18.3,18.34,18.21,18.25,27700.0,12.7407,12.7686,12.678,12.7059,27700.0
2009-05-27 14:10:00,18.26,18.39,18.26,18.35,23700.0,12.7129,12.8034,12.7129,12.7755,23700.0
2009-05-27 14:15:00,18.34,18.39,18.29,18.36,20000.0,12.7686,12.8034,12.7337,12.7825,20000.0
2009-05-27 14:20:00,18.35,18.35,18.2,18.2,24200.0,12.7755,12.7755,12.6711,12.6711,24200.0
2009-05-27 14:25:00,18.2,18.29,18.19,18.29,14400.0,12.6711,12.7337,12.6641,12.7337,14400.0
2009-05-27 14:30:00,18.3,18.36,18.3,18.33,25500.0,12.7407,12.7825,12.7407,12.7616,25500.0
2009-05-27 14:35:00,18.34,18.47,18.33,18.46,24300.0,12.7686,12.8591,12.7616,12.8521,24300.0
2009-05-27 14:40:00,18.46,18.47,18.34,18.36,66700.0,12.8521,12.8591,12.7686,12.7825,66700.0
2009-05-27 14:45:00,18.35,18.41,18.32,18.41,34800.0,12.7755,12.8173,12.7546,12.8173,34800.0
2009-05-27 14:50:00,18.4,18.43,18.32,18.33,23400.0,12.8103,12.8312,12.7546,12.7616,23400.0
2009-05-27 14:55:00,18.33,18.37,18.22,18.25,17500.0,12.7616,12.7894,12.685,12.7059,17500.0
2009-05-27 15:00:00,18.26,18.39,18.26,18.39,27100.0,12.7129,12.8034,12.7129,12.8034,27100.0
2009-05-27 15:05:00,18.4,18.49,18.38,18.38,34600.0,12.8103,12.873,12.7964,12.7964,34600.0
2009-05-27 15:10:00,18.38,18.4,18.31,18.39,16000.0,12.7964,12.8103,12.7477,12.8034,16000.0
2009-05-27 15:15:00,18.4,18.44,18.28,18.28,17900.0,12.8103,12.8382,12.7268,12.7268,17900.0
2009-05-27 15:20:00,18.28,18.28,18.14,18.15,38100.0,12.7268,12.7268,12.6293,12.6363,38100.0
2009-05-27 15:25:00,18.15,18.16,18.0,18.01,57300.0,12.6363,12.6432,12.5318,12.5388,57300.0
2009-05-27 15:30:00,18.01,18.2,17.98,18.1,54000.0,12.5388,12.6711,12.5179,12.6015,54000.0
2009-05-27 15:35:00,18.11,18.11,17.98,18.06,58700.0,12.6084,12.6084,12.5179,12.5736,58700.0
2009-05-27 15:40:00,18.05,18.19,18.05,18.17,61400.0,12.5667,12.6641,12.5667,12.6502,61400.0
2009-05-27 15:45:00,18.17,18.24,18.15,18.17,48100.0,12.6502,12.6989,12.6363,12.6502,48100.0
2009-05-27 15:50:00,18.18,18.21,18.11,18.13,66400.0,12.6572,12.678,12.6084,12.6223,66400.0
2009-05-27 15:55:00,18.13,18.16,18.09,18.11,98800.0,12.6223,12.6432,12.5945,12.6084,98800.0
2009-05-28 09:30:00,18.22,18.5,18.11,18.34,13800.0,12.685,12.8799,12.6084,12.7686,13800.0
2009-05-28 09:35:00,18.26,18.27,18.06,18.22,21200.0,12.7129,12.7198,12.5736,12.685,21200.0
2009-05-28 09:40:00,18.23,18.41,18.17,18.24,24100.0,12.692,12.8173,12.6502,12.6989,24100.0
2009-05-28 09:45:00,18.3,18.35,18.21,18.26,10000.0,12.7407,12.7755,12.678,12.7129,10000.0
2009-05-28 09:50:00,18.27,18.3,18.04,18.07,10500.0,12.7198,12.7407,12.5597,12.5806,10500.0
2009-05-28 09:55:00,18.03,18.09,17.91,17.95,15600.0,12.5527,12.5945,12.4692,12.497,15600.0
2009-05-28 10:00:00,17.93,17.93,17.71,17.77,22700.0,12.4831,12.4831,12.3299,12.3717,22700.0
2009-05-28 10:05:00,17.77,17.79,17.48,17.5,40200.0,12.3717,12.3856,12.1698,12.1837,40200.0
2009-05-28 10:10:00,17.49,17.57,17.4,17.55,36200.0,12.1768,12.2325,12.1141,12.2185,36200.0
2009-05-28 10:15:00,17.55,17.62,17.51,17.61,15900.0,12.2185,12.2673,12.1907,12.2603,15900.0
2009-05-28 10:20:00,17.58,17.63,17.49,17.51,18100.0,12.2394,12.2742,12.1768,12.1907,18100.0
2009-05-28 10:25:00,17.5,17.58,17.42,17.49,29900.0,12.1837,12.2394,12.128,12.1768,29900.0
2009-05-28 10:30:00,17.48,17.58,17.47,17.57,17000.0,12.1698,12.2394,12.1628,12.2325,17000.0
2009-05-28 10:35:00,17.59,17.69,17.54,17.55,17600.0,12.2464,12.316,12.2116,12.2185,17600.0
2009-05-28 10:40:00,17.54,17.64,17.48,17.59,18500.0,12.2116,12.2812,12.1698,12.2464,18500.0
2009-05-28 10:45:00,17.61,17.65,17.52,17.62,21100.0,12.2603,12.2882,12.1977,12.2673,21100.0
2009-05-28 10:50:00,17.61,17.69,17.58,17.6,10800.0,12.2603,12.316,12.2394,12.2534,10800.0
2009-05-28 10:55:00,17.62,17.74,17.61,17.74,7500.0,12.2673,12.3508,12.2603,12.3508,7500.0
2009-05-28 11:00:00,17.75,17.77,17.73,17.75,9300.0,12.3578,12.3717,12.3439,12.3578,9300.0
2009-05-28 11:05:00,17.75,17.82,17.74,17.79,21600.0,12.3578,12.4065,12.3508,12.3856,21600.0
2009-05-28 11:10:00,17.79,17.87,17.75,17.75,18900.0,12.3856,12.4413,12.3578,12.3578,18900.0
2009-05-28 11:15:00,17.75,17.84,17.72,17.72,15400.0,12.3578,12.4204,12.3369,12.3369,15400.0
2009-05-28 11:20:00,17.72,17.77,17.65,17.76,12300.0,12.3369,12.3717,12.2882,12.3648,12300.0
2009-05-28 11:25:00,17.78,17.82,17.69,17.69,12400.0,12.3787,12.4065,12.316,12.316,12400.0
2009-05-28 11:30:00,17.71,17.83,17.7,17.8,6600.0,12.3299,12.4135,12.323,12.3926,6600.0
2009-05-28 11:35:00,17.81,17.9,17.81,17.83,11000.0,12.3996,12.4622,12.3996,12.4135,11000.0
2009-05-28 11:40:00,17.86,17.86,17.76,17.78,9600.0,12.4344,12.4344,12.3648,12.3787,9600.0
2009-05-28 11:45:00,17.8,17.95,17.78,17.94,20700.0,12.3926,12.497,12.3787,12.4901,20700.0
2009-05-28 11:50:00,17.95,17.96,17.82,17.84,12500.0,12.497,12.504,12.4065,12.4204,12500.0
2009-05-28 11:55:00,17.83,17.92,17.83,17.9,3800.0,12.4135,12.4761,12.4135,12.4622,3800.0
2009-05-28 12:00:00,17.89,17.92,17.84,17.84,2500.0,12.4553,12.4761,12.4204,12.4204,2500.0
2009-05-28 12:05:00,17.82,17.82,17.7,17.72,4700.0,12.4065,12.4065,12.323,12.3369,4700.0
2009-05-28 12:10:00,17.72,17.76,17.71,17.73,3900.0,12.3369,12.3648,12.3299,12.3439,3900.0
2009-05-28 12:15:00,17.73,17.75,17.63,17.64,15100.0,12.3439,12.3578,12.2742,12.2812,15100.0
2009-05-28 12:20:00,17.63,17.64,17.62,17.63,5700.0,12.2742,12.2812,12.2673,12.2742,5700.0
2009-05-28 12:25:00,17.62,17.72,17.62,17.64,10500.0,12.2673,12.3369,12.2673,12.2812,10500.0
2009-05-28 12:30:00,17.64,17.64,17.6,17.64,5800.0,12.2812,12.2812,12.2534,12.2812,5800.0
2009-05-28 12:35:00,17.65,17.66,17.61,17.65,10600.0,12.2882,12.2951,12.2603,12.2882,10600.0
2009-05-28 12:40:00,17.65,17.65,17.6,17.61,4000.0,12.2882,12.2882,12.2534,12.2603,4000.0
2009-05-28 12:45:00,17.61,17.62,17.54,17.62,19700.0,12.2603,12.2673,12.2116,12.2673,19700.0
2009-05-28 12:50:00,17.61,17.65,17.54,17.54,15900.0,12.2603,12.2882,12.2116,12.2116,15900.0
2009-05-28 12:55:00,17.54,17.56,17.51,17.51,7800.0,12.2116,12.2255,12.1907,12.1907,7800.0
2009-05-28 13:00:00,17.51,17.6,17.48,17.52,43500.0,12.1907,12.2534,12.1698,12.1977,43500.0
2009-05-28 13:05:00,17.52,17.6,17.52,17.55,14500.0,12.1977,12.2534,12.1977,12.2185,14500.0
2009-05-28 13:10:00,17.55,17.71,17.54,17.69,8100.0,12.2185,12.3299,12.2116,12.316,8100.0
2009-05-28 13:15:00,17.72,17.83,17.72,17.75,29200.0,12.3369,12.4135,12.3369,12.3578,29200.0
2009-05-28 13:20:00,17.76,17.84,17.76,17.81,9200.0,12.3648,12.4204,12.3648,12.3996,9200.0
2009-05-28 13:25:00,17.81,17.82,17.76,17.76,5900.0,12.3996,12.4065,12.3648,12.3648,5900.0
2009-05-28 13:30:00,17.76,17.76,17.64,17.68,16400.0,12.3648,12.3648,12.2812,12.3091,16400.0
2009-05-28 13:35:00,17.68,17.74,17.67,17.71,10100.0,12.3091,12.3508,12.3021,12.3299,10100.0
2009-05-28 13:40:00,17.72,17.73,17.64,17.68,4300.0,12.3369,12.3439,12.2812,12.3091,4300.0
2009-05-28 13:45:00,17.68,17.73,17.67,17.71,5900.0,12.3091,12.3439,12.3021,12.3299,5900.0
2009-05-28 13:50:00,17.71,17.74,17.66,17.66,6500.0,12.3299,12.3508,12.2951,12.2951,6500.0
2009-05-28 13:55:00,17.65,17.67,17.57,17.67,12600.0,12.2882,12.3021,12.2325,12.3021,12600.0
2009-05-28 14:00:00,17.66,17.69,17.65,17.66,6300.0,12.2951,12.316,12.2882,12.2951,6300.0
2009-05-28 14:05:00,17.64,17.72,17.64,17.68,8900.0,12.2812,12.3369,12.2812,12.3091,8900.0
2009-05-28 14:10:00,17.7,17.71,17.61,17.63,12300.0,12.323,12.3299,12.2603,12.2742,12300.0
2009-05-28 14:15:00,17.62,17.66,17.6,17.65,14400.0,12.2673,12.2951,12.2534,12.2882,14400.0
2009-05-28 14:20:00,17.66,17.72,17.62,17.72,12500.0,12.2951,12.3369,12.2673,12.3369,12500.0
2009-05-28 14:25:00,17.73,17.73,17.67,17.67,8700.0,12.3439,12.3439,12.3021,12.3021,8700.0
2009-05-28 14:30:00,17.68,17.81,17.68,17.79,14200.0,12.3091,12.3996,12.3091,12.3856,14200.0
2009-05-28 14:35:00,17.8,17.85,17.78,17.78,12600.0,12.3926,12.4274,12.3787,12.3787,12600.0
2009-05-28 14:40:00,17.77,17.81,17.68,17.7,17600.0,12.3717,12.3996,12.3091,12.323,17600.0
2009-05-28 14:45:00,17.71,17.79,17.71,17.79,19300.0,12.3299,12.3856,12.3299,12.3856,19300.0
2009-05-28 14:50:00,17.79,17.85,17.78,17.79,14700.0,12.3856,12.4274,12.3787,12.3856,14700.0
2009-05-28 14:55:00,17.78,17.81,17.72,17.79,15200.0,12.3787,12.3996,12.3369,12.3856,15200.0
2009-05-28 15:00:00,17.8,17.86,17.76,17.76,24200.0,12.3926,12.4344,12.3648,12.3648,24200.0
2009-05-28 15:05:00,17.77,17.79,17.7,17.71,23700.0,12.3717,12.3856,12.323,12.3299,23700.0
2009-05-28 15:10:00,17.71,17.73,17.6,17.64,40200.0,12.3299,12.3439,12.2534,12.2812,40200.0
2009-05-28 15:15:00,17.66,17.78,17.62,17.75,35400.0,12.2951,12.3787,12.2673,12.3578,35400.0
2009-05-28 15:20:00,17.75,17.75,17.65,17.65,15500.0,12.3578,12.3578,12.2882,12.2882,15500.0
2009-05-28 15:25:00,17.67,17.71,17.6,17.71,40800.0,12.3021,12.3299,12.2534,12.3299,40800.0
2009-05-28 15:30:00,17.7,17.77,17.67,17.75,43400.0,12.323,12.3717,12.3021,12.3578,43400.0
2009-05-28 15:35:00,17.74,17.76,17.63,17.74,37200.0,12.3508,12.3648,12.2742,12.3508,37200.0
2009-05-28 15:40:00,17.73,17.77,17.68,17.75,48900.0,12.3439,12.3717,12.3091,12.3578,48900.0
2009-05-28 15:45:00,17.75,17.79,17.7,17.77,34200.0,12.3578,12.3856,12.323,12.3717,34200.0
2009-05-28 15:50:00,17.77,17.81,17.67,17.69,75200.0,12.3717,12.3996,12.3021,12.316,75200.0
2009-05-28 15:55:00,17.68,17.75,17.66,17.73,100500.0,12.3091,12.3578,12.2951,12.3439,100500.0
2009-05-29 09:30:00,17.83,17.98,17.67,17.7,13200.0,12.4135,12.5179,12.3021,12.323,13200.0
2009-05-29 09:35:00,17.74,17.99,17.53,17.96,25700.0,12.3508,12.5249,12.2046,12.504,25700.0
2009-05-29 09:40:00,17.98,18.0,17.69,17.85,39800.0,12.5179,12.5318,12.316,12.4274,39800.0
2009-05-29 09:45:00,17.83,17.88,17.66,17.71,43000.0,12.4135,12.4483,12.2951,12.3299,43000.0
2009-05-29 09:50:00,17.71,17.84,17.71,17.74,38800.0,12.3299,12.4204,12.3299,12.3508,38800.0
2009-05-29 09:55:00,17.72,17.92,17.68,17.92,62400.0,12.3369,12.4761,12.3091,12.4761,62400.0
2009-05-29 10:00:00,17.91,17.98,17.81,17.82,50600.0,12.4692,12.5179,12.3996,12.4065,50600.0
2009-05-29 10:05:00,17.82,17.94,17.78,17.9,41300.0,12.4065,12.4901,12.3787,12.4622,41300.0
2009-05-29 10:10:00,17.86,17.86,17.72,17.83,28300.0,12.4344,12.4344,12.3369,12.4135,28300.0
2009-05-29 10:15:00,17.86,17.92,17.84,17.88,44200.0,12.4344,12.4761,12.4204,12.4483,44200.0
2009-05-29 10:20:00,17.87,18.0,17.85,17.98,18500.0,12.4413,12.5318,12.4274,12.5179,18500.0
2009-05-29 10:25:00,17.99,17.99,17.86,17.86,36400.0,12.5249,12.5249,12.4344,12.4344,36400.0
2009-05-29 10:30:00,17.89,17.9,17.82,17.84,14400.0,12.4553,12.4622,12.4065,12.4204,14400.0
2009-05-29 10:35:00,17.81,17.81,17.72,17.78,25900.0,12.3996,12.3996,12.3369,12.3787,25900.0
2009-05-29 10:40:00,17.76,17.84,17.75,17.78,14000.0,12.3648,12.4204,12.3578,12.3787,14000.0
2009-05-29 10:45:00,17.78,17.78,17.68,17.7,34000.0,12.3787,12.3787,12.3091,12.323,34000.0
2009-05-29 10:50:00,17.71,17.73,17.6,17.66,26900.0,12.3299,12.3439,12.2534,12.2951,26900.0
2009-05-29 10:55:00,17.66,17.66,17.56,17.58,19000.0,12.2951,12.2951,12.2255,12.2394,19000.0
2009-05-29 11:00:00,17.57,17.65,17.55,17.63,10700.0,12.2325,12.2882,12.2185,12.2742,10700.0
2009-05-29 11:05:00,17.64,17.65,17.58,17.64,10800.0,12.2812,12.2882,12.2394,12.2812,10800.0
2009-05-29 11:10:00,17.64,17.64,17.54,17.56,29400.0,12.2812,12.2812,12.2116,12.2255,29400.0
2009-05-29 11:15:00,17.57,17.62,17.53,17.54,15200.0,12.2325,12.2673,12.2046,12.2116,15200.0
2009-05-29 11:20:00,17.52,17.61,17.51,17.61,17800.0,12.1977,12.2603,12.1907,12.2603,17800.0
2009-05-29 11:25:00,17.63,17.65,17.49,17.52,19900.0,12.2742,12.2882,12.1768,12.1977,19900.0
2009-05-29 11:30:00,17.51,17.56,17.49,17.51,12000.0,12.1907,12.2255,12.1768,12.1907,12000.0
2009-05-29 11:35:00,17.51,17.52,17.46,17.47,16100.0,12.1907,12.1977,12.1559,12.1628,16100.0
2009-05-29 11:40:00,17.47,17.6,17.46,17.6,27100.0,12.1628,12.2534,12.1559,12.2534,27100.0
2009-05-29 11:45:00,17.6,17.63,17.57,17.61,18300.0,12.2534,12.2742,12.2325,12.2603,18300.0
2009-05-29 11:50:00,17.63,17.65,17.57,17.59,10900.0,12.2742,12.2882,12.2325,12.2464,10900.0
2009-05-29 11:55:00,17.61,17.61,17.54,17.56,19600.0,12.2603,12.2603,12.2116,12.2255,19600.0
2009-05-29 12:00:00,17.57,17.64,17.56,17.64,8900.0,12.2325,12.2812,12.2255,12.2812,8900.0
2009-05-29 12:05:00,17.64,17.65,17.55,17.55,16900.0,12.2812,12.2882,12.2185,12.2185,16900.0
2009-05-29 12:10:00,17.55,17.64,17.54,17.64,16600.0,12.2185,12.2812,12.2116,12.2812,16600.0
2009-05-29 12:15:00,17.63,17.7,17.63,17.7,7500.0,12.2742,12.323,12.2742,12.323,7500.0
2009-05-29 12:20:00,17.71,17.72,17.64,17.67,35500.0,12.3299,12.3369,12.2812,12.3021,35500.0
2009-05-29 12:25:00,17.68,17.78,17.64,17.77,21900.0,12.3091,12.3787,12.2812,12.3717,21900.0
2009-05-29 12:30:00,17.76,17.78,17.74,17.77,10900.0,12.3648,12.3787,12.3508,12.3717,10900.0
2009-05-29 12:35:00,17.78,17.78,17.67,17.67,30200.0,12.3787,12.3787,12.3021,12.3021,30200.0
2009-05-29 12:40:00,17.67,17.7,17.64,17.65,14100.0,12.3021,12.323,12.2812,12.2882,14100.0
2009-05-29 12:45:00,17.65,17.67,17.52,17.52,21600.0,12.2882,12.3021,12.1977,12.1977,21600.0
2009-05-29 12:50:00,17.52,17.6,17.52,17.6,16700.0,12.1977,12.2534,12.1977,12.2534,16700.0
2009-05-29 12:55:00,17.61,17.66,17.6,17.63,10900.0,12.2603,12.2951,12.2534,12.2742,10900.0
2009-05-29 13:00:00,17.64,17.73,17.63,17.71,18200.0,12.2812,12.3439,12.2742,12.3299,18200.0
2009-05-29 13:05:00,17.7,17.72,17.64,17.64,10100.0,12.323,12.3369,12.2812,12.2812,10100.0
2009-05-29 13:10:00,17.64,17.66,17.62,17.66,14000.0,12.2812,12.2951,12.2673,12.2951,14000.0
2009-05-29 13:15:00,17.66,17.66,17.59,17.63,17600.0,12.2951,12.2951,12.2464,12.2742,17600.0
2009-05-29 13:20:00,17.62,17.66,17.61,17.63,12800.0,12.2673,12.2951,12.2603,12.2742,12800.0
2009-05-29 13:25:00,17.63,17.65,17.61,17.65,9500.0,12.2742,12.2882,12.2603,12.2882,9500.0
2009-05-29 13:30:00,17.64,17.74,17.64,17.67,23700.0,12.2812,12.3508,12.2812,12.3021,23700.0
2009-05-29 13:35:00,17.66,17.71,17.65,17.69,15300.0,12.2951,12.3299,12.2882,12.316,15300.0
2009-05-29 13:40:00,17.68,17.72,17.68,17.7,10600.0,12.3091,12.3369,12.3091,12.323,10600.0
2009-05-29 13:45:00,17.69,17.7,17.65,17.65,17700.0,12.316,12.323,12.2882,12.2882,17700.0
2009-05-29 13:50:00,17.64,17.66,17.6,17.65,14900.0,12.2812,12.2951,12.2534,12.2882,14900.0
2009-05-29 13:55:00,17.65,17.66,17.61,17.64,10700.0,12.2882,12.2951,12.2603,12.2812,10700.0
2009-05-29 14:00:00,17.65,17.7,17.63,17.69,20000.0,12.2882,12.323,12.2742,12.316,20000.0
2009-05-29 14:05:00,17.69,17.7,17.67,17.7,11100.0,12.316,12.323,12.3021,12.323,11100.0
2009-05-29 14:10:00,17.7,17.72,17.69,17.7,14400.0,12.323,12.3369,12.316,12.323,14400.0
2009-05-29 14:15:00,17.7,17.7,17.68,17.7,9600.0,12.323,12.323,12.3091,12.323,9600.0
2009-05-29 14:20:00,17.69,17.7,17.65,17.65,13400.0,12.316,12.323,12.2882,12.2882,13400.0
2009-05-29 14:25:00,17.66,17.7,17.64,17.66,20200.0,12.2951,12.323,12.2812,12.2951,20200.0
2009-05-29 14:30:00,17.66,17.68,17.63,17.64,14600.0,12.2951,12.3091,12.2742,12.2812,14600.0
2009-05-29 14:35:00,17.63,17.65,17.62,17.65,11400.0,12.2742,12.2882,12.2673,12.2882,11400.0
2009-05-29 14:40:00,17.65,17.66,17.65,17.66,12300.0,12.2882,12.2951,12.2882,12.2951,12300.0
2009-05-29 14:45:00,17.65,17.67,17.63,17.65,13500.0,12.2882,12.3021,12.2742,12.2882,13500.0
2009-05-29 14:50:00,17.66,17.66,17.58,17.62,17500.0,12.2951,12.2951,12.2394,12.2673,17500.0
2009-05-29 14:55:00,17.61,17.69,17.61,17.66,15600.0,12.2603,12.316,12.2603,12.2951,15600.0
2009-05-29 15:00:00,17.66,17.66,17.61,17.65,10000.0,12.2951,12.2951,12.2603,12.2882,10000.0
2009-05-29 15:05:00,17.66,17.71,17.65,17.68,29300.0,12.2951,12.3299,12.2882,12.3091,29300.0
2009-05-29 15:10:00,17.69,17.7,17.66,17.67,16300.0,12.316,12.323,12.2951,12.3021,16300.0
2009-05-29 15:15:00,17.68,17.74,17.68,17.72,22000.0,12.3091,12.3508,12.3091,12.3369,22000.0
2009-05-29 15:20:00,17.73,17.73,17.64,17.67,18500.0,12.3439,12.3439,12.2812,12.3021,18500.0
2009-05-29 15:25:00,17.68,17.74,17.67,17.72,24400.0,12.3091,12.3508,12.3021,12.3369,24400.0
2009-05-29 15:30:00,17.73,17.73,17.65,17.65,19100.0,12.3439,12.3439,12.2882,12.2882,19100.0
2009-05-29 15:35:00,17.65,17.74,17.63,17.72,25600.0,12.2882,12.3508,12.2742,12.3369,25600.0
2009-05-29 15:40:00,17.72,17.8,17.71,17.8,66800.0,12.3369,12.3926,12.3299,12.3926,66800.0
2009-05-29 15:45:00,17.79,17.8,17.74,17.77,43600.0,12.3856,12.3926,12.3508,12.3717,43600.0
2009-05-29 15:50:00,17.77,17.82,17.72,17.76,62900.0,12.3717,12.4065,12.3369,12.3648,62900.0
2009-05-29 15:55:00,17.77,17.81,17.75,17.81,115900.0,12.3717,12.3996,12.3578,12.3996,115900.0
2009-06-01 09:30:00,18.29,18.34,18.14,18.24,19900.0,12.7337,12.7686,12.6293,12.6989,19900.0
2009-06-01 09:35:00,18.24,18.4,18.17,18.27,23200.0,12.6989,12.8103,12.6502,12.7198,23200.0
2009-06-01 09:40:00,18.32,18.47,18.28,18.43,27800.0,12.7546,12.8591,12.7268,12.8312,27800.0
2009-06-01 09:45:00,18.43,18.48,18.35,18.48,29100.0,12.8312,12.866,12.7755,12.866,29100.0
2009-06-01 09:50:00,18.48,18.63,18.47,18.51,24300.0,12.866,12.9705,12.8591,12.8869,24300.0
2009-06-01 09:55:00,18.53,18.56,18.41,18.41,14900.0,12.9008,12.9217,12.8173,12.8173,14900.0
2009-06-01 10:00:00,18.42,18.59,18.42,18.53,28200.0,12.8243,12.9426,12.8243,12.9008,28200.0
2009-06-01 10:05:00,18.54,18.64,18.48,18.6,56200.0,12.9078,12.9774,12.866,12.9496,56200.0
2009-06-01 10:10:00,18.63,18.67,18.58,18.63,18800.0,12.9705,12.9983,12.9356,12.9705,18800.0
2009-06-01 10:15:00,18.65,18.72,18.63,18.67,26300.0,12.9844,13.0331,12.9705,12.9983,26300.0
2009-06-01 10:20:00,18.66,18.76,18.62,18.65,26100.0,12.9913,13.061,12.9635,12.9844,26100.0
2009-06-01 10:25:00,18.64,18.67,18.53,18.54,21600.0,12.9774,12.9983,12.9008,12.9078,21600.0
2009-06-01 10:30:00,18.55,18.57,18.49,18.54,26300.0,12.9148,12.9287,12.873,12.9078,26300.0
2009-06-01 10:35:00,18.51,18.6,18.51,18.59,20500.0,12.8869,12.9496,12.8869,12.9426,20500.0
2009-06-01 10:40:00,18.58,18.59,18.46,18.47,22200.0,12.9356,12.9426,12.8521,12.8591,22200.0
2009-06-01 10:45:00,18.47,18.51,18.41,18.43,21200.0,12.8591,12.8869,12.8173,12.8312,21200.0
2009-06-01 10:50:00,18.45,18.51,18.45,18.5,12300.0,12.8451,12.8869,12.8451,12.8799,12300.0
2009-06-01 10:55:00,18.5,18.58,18.5,18.58,12900.0,12.8799,12.9356,12.8799,12.9356,12900.0
2009-06-01 11:00:00,18.58,18.61,18.56,18.59,13200.0,12.9356,12.9565,12.9217,12.9426,13200.0
2009-06-01 11:05:00,18.59,18.73,18.57,18.68,34000.0,12.9426,13.0401,12.9287,13.0053,34000.0
2009-06-01 11:10:00,18.67,18.73,18.66,18.68,18500.0,12.9983,13.0401,12.9913,13.0053,18500.0
2009-06-01 11:15:00,18.68,18.69,18.65,18.69,6400.0,13.0053,13.0122,12.9844,13.0122,6400.0
2009-06-01 11:20:00,18.7,18.73,18.67,18.7,35600.0,13.0192,13.0401,12.9983,13.0192,35600.0
2009-06-01 11:25:00,18.69,18.69,18.55,18.6,77000.0,13.0122,13.0122,12.9148,12.9496,77000.0
2009-06-01 11:30:00,18.6,18.6,18.51,18.54,27800.0,12.9496,12.9496,12.8869,12.9078,27800.0
2009-06-01 11:35:00,18.55,18.56,18.52,18.55,11800.0,12.9148,12.9217,12.8939,12.9148,11800.0
2009-06-01 11:40:00,18.55,18.55,18.5,18.55,10100.0,12.9148,12.9148,12.8799,12.9148,10100.0
2009-06-01 11:45:00,18.55,18.65,18.55,18.62,13400.0,12.9148,12.9844,12.9148,12.9635,13400.0
2009-06-01 11:50:00,18.65,18.67,18.62,18.65,10400.0,12.9844,12.9983,12.9635,12.9844,10400.0
2009-06-01 11:55:00,18.67,18.75,18.66,18.73,12400.0,12.9983,13.054,12.9913,13.0401,12400.0
2009-06-01 12:00:00,18.72,18.75,18.7,18.71,13600.0,13.0331,13.054,13.0192,13.0262,13600.0
2009-06-01 12:05:00,18.73,18.78,18.71,18.73,44800.0,13.0401,13.0749,13.0262,13.0401,44800.0
2009-06-01 12:10:00,18.72,18.74,18.67,18.7,13500.0,13.0331,13.047,12.9983,13.0192,13500.0
2009-06-01 12:15:00,18.71,18.73,18.66,18.66,15900.0,13.0262,13.0401,12.9913,12.9913,15900.0
2009-06-01 12:20:00,18.67,18.76,18.67,18.7,14900.0,12.9983,13.061,12.9983,13.0192,14900.0
2009-06-01 12:25:00,18.71,18.77,18.68,18.75,24300.0,13.0262,13.0679,13.0053,13.054,24300.0
2009-06-01 12:30:00,18.74,18.81,18.69,18.81,61500.0,13.047,13.0958,13.0122,13.0958,61500.0
2009-06-01 12:35:00,18.81,18.82,18.74,18.76,26900.0,13.0958,13.1027,13.047,13.061,26900.0
2009-06-01 12:40:00,18.76,18.82,18.75,18.82,17300.0,13.061,13.1027,13.054,13.1027,17300.0
2009-06-01 12:45:00,18.82,18.83,18.78,18.78,20100.0,13.1027,13.1097,13.0749,13.0749,20100.0
2009-06-01 12:50:00,18.79,18.83,18.72,18.72,43700.0,13.0819,13.1097,13.0331,13.0331,43700.0
2009-06-01 12:55:00,18.72,18.74,18.63,18.67,26800.0,13.0331,13.047,12.9705,12.9983,26800.0
2009-06-01 13:00:00,18.67,18.72,18.65,18.7,25000.0,12.9983,13.0331,12.9844,13.0192,25000.0
2009-06-01 13:05:00,18.7,18.8,18.69,18.8,19300.0,13.0192,13.0888,13.0122,13.0888,19300.0
2009-06-01 13:10:00,18.79,18.8,18.72,18.73,11000.0,13.0819,13.0888,13.0331,13.0401,11000.0
2009-06-01 13:15:00,18.73,18.78,18.72,18.75,56400.0,13.0401,13.0749,13.0331,13.054,56400.0
2009-06-01 13:20:00,18.75,18.8,18.75,18.77,10400.0,13.054,13.0888,13.054,13.0679,10400.0
2009-06-01 13:25:00,18.78,18.78,18.73,18.75,10800.0,13.0749,13.0749,13.0401,13.054,10800.0
2009-06-01 13:30:00,18.75,18.76,18.7,18.73,27000.0,13.054,13.061,13.0192,13.0401,27000.0
2009-06-01 13:35:00,18.73,18.75,18.69,18.73,22900.0,13.0401,13.054,13.0122,13.0401,22900.0
2009-06-01 13:40:00,18.73,18.81,18.73,18.81,15700.0,13.0401,13.0958,13.0401,13.0958,15700.0
2009-06-01 13:45:00,18.81,18.85,18.8,18.84,23700.0,13.0958,13.1236,13.0888,13.1167,23700.0
2009-06-01 13:50:00,18.84,18.87,18.83,18.86,11300.0,13.1167,13.1375,13.1097,13.1306,11300.0
2009-06-01 13:55:00,18.87,18.92,18.8,18.81,38500.0,13.1375,13.1724,13.0888,13.0958,38500.0
2009-06-01 14:00:00,18.81,18.89,18.81,18.86,30200.0,13.0958,13.1515,13.0958,13.1306,30200.0
2009-06-01 14:05:00,18.87,18.89,18.75,18.75,30400.0,13.1375,13.1515,13.054,13.054,30400.0
2009-06-01 14:10:00,18.75,18.77,18.71,18.73,32000.0,13.054,13.0679,13.0262,13.0401,32000.0
2009-06-01 14:15:00,18.74,18.81,18.72,18.73,19600.0,13.047,13.0958,13.0331,13.0401,19600.0
2009-06-01 14:20:00,18.74,18.81,18.72,18.81,9600.0,13.047,13.0958,13.0331,13.0958,9600.0
2009-06-01 14:25:00,18.81,18.86,18.79,18.79,29500.0,13.0958,13.1306,13.0819,13.0819,29500.0
2009-06-01 14:30:00,18.79,18.79,18.71,18.72,48000.0,13.0819,13.0819,13.0262,13.0331,48000.0
2009-06-01 14:35:00,18.72,18.79,18.68,18.77,30700.0,13.0331,13.0819,13.0053,13.0679,30700.0
2009-06-01 14:40:00,18.78,18.79,18.69,18.73,38400.0,13.0749,13.0819,13.0122,13.0401,38400.0
2009-06-01 14:45:00,18.73,18.79,18.72,18.75,24800.0,13.0401,13.0819,13.0331,13.054,24800.0
2009-06-01 14:50:00,18.75,18.75,18.67,18.75,13900.0,13.054,13.054,12.9983,13.054,13900.0
2009-06-01 14:55:00,18.75,18.76,18.72,18.73,35100.0,13.054,13.061,13.0331,13.0401,35100.0
2009-06-01 15:00:00,18.73,18.76,18.66,18.66,34600.0,13.0401,13.061,12.9913,12.9913,34600.0
2009-06-01 15:05:00,18.67,18.67,18.51,18.54,40000.0,12.9983,12.9983,12.8869,12.9078,40000.0
2009-06-01 15:10:00,18.54,18.58,18.48,18.48,32000.0,12.9078,12.9356,12.866,12.866,32000.0
2009-06-01 15:15:00,18.49,18.52,18.43,18.47,60100.0,12.873,12.8939,12.8312,12.8591,60100.0
2009-06-01 15:20:00,18.47,18.56,18.4,18.55,43000.0,12.8591,12.9217,12.8103,12.9148,43000.0
2009-06-01 15:25:00,18.54,18.58,18.5,18.58,51200.0,12.9078,12.9356,12.8799,12.9356,51200.0
2009-06-01 15:30:00,18.59,18.65,18.52,18.56,84800.0,12.9426,12.9844,12.8939,12.9217,84800.0
2009-06-01 15:35:00,18.56,18.73,18.56,18.62,64100.0,12.9217,13.0401,12.9217,12.9635,64100.0
2009-06-01 15:40:00,18.62,18.76,18.6,18.64,87700.0,12.9635,13.061,12.9496,12.9774,87700.0
2009-06-01 15:45:00,18.65,18.68,18.55,18.65,77500.0,12.9844,13.0053,12.9148,12.9844,77500.0
2009-06-01 15:50:00,18.65,18.71,18.63,18.63,74300.0,12.9844,13.0262,12.9705,12.9705,74300.0
2009-06-01 15:55:00,18.63,18.65,18.55,18.64,92400.0,12.9705,12.9844,12.9148,12.9774,92400.0
2009-06-02 09:30:00,18.48,18.63,18.39,18.42,18300.0,12.866,12.9705,12.8034,12.8243,18300.0
2009-06-02 09:35:00,18.42,18.77,18.35,18.77,70300.0,12.8243,13.0679,12.7755,13.0679,70300.0
2009-06-02 09:40:00,18.74,18.85,18.52,18.52,63500.0,13.047,13.1236,12.8939,12.8939,63500.0
2009-06-02 09:45:00,18.56,18.65,18.47,18.5,18500.0,12.9217,12.9844,12.8591,12.8799,18500.0
2009-06-02 09:50:00,18.51,18.57,18.41,18.56,24300.0,12.8869,12.9287,12.8173,12.9217,24300.0
2009-06-02 09:55:00,18.57,18.6,18.51,18.59,13400.0,12.9287,12.9496,12.8869,12.9426,13400.0
2009-06-02 10:00:00,18.6,18.78,18.58,18.74,33400.0,12.9496,13.0749,12.9356,13.047,33400.0
2009-06-02 10:05:00,18.75,18.86,18.73,18.77,27200.0,13.054,13.1306,13.0401,13.0679,27200.0
2009-06-02 10:10:00,18.77,18.81,18.7,18.75,35100.0,13.0679,13.0958,13.0192,13.054,35100.0
2009-06-02 10:15:00,18.75,18.76,18.67,18.73,13900.0,13.054,13.061,12.9983,13.0401,13900.0
2009-06-02 10:20:00,18.73,18.83,18.68,18.83,57700.0,13.0401,13.1097,13.0053,13.1097,57700.0
2009-06-02 10:25:00,18.82,18.96,18.8,18.89,35500.0,13.1027,13.2002,13.0888,13.1515,35500.0
2009-06-02 10:30:00,18.89,18.9,18.83,18.85,14700.0,13.1515,13.1584,13.1097,13.1236,14700.0
2009-06-02 10:35:00,18.85,18.9,18.83,18.87,23200.0,13.1236,13.1584,13.1097,13.1375,23200.0
2009-06-02 10:40:00,18.88,18.9,18.82,18.87,20200.0,13.1445,13.1584,13.1027,13.1375,20200.0
2009-06-02 10:45:00,18.87,18.87,18.74,18.76,11200.0,13.1375,13.1375,13.047,13.061,11200.0
2009-06-02 10:50:00,18.77,18.83,18.69,18.71,13300.0,13.0679,13.1097,13.0122,13.0262,13300.0
2009-06-02 10:55:00,18.71,18.79,18.62,18.74,13600.0,13.0262,13.0819,12.9635,13.047,13600.0
2009-06-02 11:00:00,18.75,18.77,18.68,18.73,10200.0,13.054,13.0679,13.0053,13.0401,10200.0
2009-06-02 11:05:00,18.7,18.79,18.7,18.73,13300.0,13.0192,13.0819,13.0192,13.0401,13300.0
2009-06-02 11:10:00,18.74,18.82,18.72,18.82,17400.0,13.047,13.1027,13.0331,13.1027,17400.0
2009-06-02 11:15:00,18.82,18.83,18.72,18.83,17300.0,13.1027,13.1097,13.0331,13.1097,17300.0
2009-06-02 11:20:00,18.83,18.87,18.81,18.83,15900.0,13.1097,13.1375,13.0958,13.1097,15900.0
2009-06-02 11:25:00,18.82,18.85,18.8,18.82,19200.0,13.1027,13.1236,13.0888,13.1027,19200.0
2009-06-02 11:30:00,18.8,18.84,18.72,18.74,14800.0,13.0888,13.1167,13.0331,13.047,14800.0
2009-06-02 11:35:00,18.75,18.76,18.7,18.71,22400.0,13.054,13.061,13.0192,13.0262,22400.0
2009-06-02 11:40:00,18.71,18.74,18.7,18.74,8400.0,13.0262,13.047,13.0192,13.047,8400.0
2009-06-02 11:45:00,18.75,18.76,18.72,18.75,13400.0,13.054,13.061,13.0331,13.054,13400.0
2009-06-02 11:50:00,18.75,18.82,18.75,18.82,13100.0,13.054,13.1027,13.054,13.1027,13100.0
2009-06-02 11:55:00,18.84,18.87,18.83,18.85,14800.0,13.1167,13.1375,13.1097,13.1236,14800.0
2009-06-02 12:00:00,18.84,18.85,18.8,18.83,8400.0,13.1167,13.1236,13.0888,13.1097,8400.0
2009-06-02 12:05:00,18.83,18.85,18.79,18.81,10100.0,13.1097,13.1236,13.0819,13.0958,10100.0
2009-06-02 12:10:00,18.82,18.85,18.8,18.83,7500.0,13.1027,13.1236,13.0888,13.1097,7500.0
2009-06-02 12:15:00,18.83,18.84,18.8,18.81,6300.0,13.1097,13.1167,13.0888,13.0958,6300.0
2009-06-02 12:20:00,18.82,18.85,18.82,18.83,11300.0,13.1027,13.1236,13.1027,13.1097,11300.0
2009-06-02 12:25:00,18.83,18.84,18.73,18.74,12500.0,13.1097,13.1167,13.0401,13.047,12500.0
2009-06-02 12:30:00,18.74,18.76,18.71,18.72,6900.0,13.047,13.061,13.0262,13.0331,6900.0
2009-06-02 12:35:00,18.72,18.82,18.71,18.8,11100.0,13.0331,13.1027,13.0262,13.0888,11100.0
2009-06-02 12:40:00,18.84,18.84,18.79,18.8,4900.0,13.1167,13.1167,13.0819,13.0888,4900.0
2009-06-02 12:45:00,18.81,18.81,18.78,18.79,4200.0,13.0958,13.0958,13.0749,13.0819,4200.0
2009-06-02 12:50:00,18.8,18.84,18.75,18.8,17600.0,13.0888,13.1167,13.054,13.0888,17600.0
2009-06-02 12:55:00,18.81,18.85,18.79,18.83,13900.0,13.0958,13.1236,13.0819,13.1097,13900.0
2009-06-02 13:00:00,18.84,18.85,18.75,18.77,16400.0,13.1167,13.1236,13.054,13.0679,16400.0
2009-06-02 13:05:00,18.78,18.81,18.78,18.8,12600.0,13.0749,13.0958,13.0749,13.0888,12600.0
2009-06-02 13:10:00,18.8,18.8,18.73,18.74,19800.0,13.0888,13.0888,13.0401,13.047,19800.0
2009-06-02 13:15:00,18.73,18.75,18.71,18.75,4300.0,13.0401,13.054,13.0262,13.054,4300.0
2009-06-02 13:20:00,18.75,18.8,18.75,18.77,7400.0,13.054,13.0888,13.054,13.0679,7400.0
2009-06-02 13:25:00,18.8,18.84,18.75,18.78,12800.0,13.0888,13.1167,13.054,13.0749,12800.0
2009-06-02 13:30:00,18.78,18.85,18.78,18.85,14600.0,13.0749,13.1236,13.0749,13.1236,14600.0
2009-06-02 13:35:00,18.84,18.88,18.84,18.88,15800.0,13.1167,13.1445,13.1167,13.1445,15800.0
2009-06-02 13:40:00,18.88,18.88,18.83,18.87,39100.0,13.1445,13.1445,13.1097,13.1375,39100.0
2009-06-02 13:45:00,18.87,18.87,18.75,18.76,38800.0,13.1375,13.1375,13.054,13.061,38800.0
2009-06-02 13:50:00,18.76,18.82,18.74,18.74,17200.0,13.061,13.1027,13.047,13.047,17200.0
2009-06-02 13:55:00,18.75,18.85,18.75,18.85,10800.0,13.054,13.1236,13.054,13.1236,10800.0
2009-06-02 14:00:00,18.85,18.85,18.75,18.76,16400.0,13.1236,13.1236,13.054,13.061,16400.0
2009-06-02 14:05:00,18.76,18.82,18.76,18.81,11200.0,13.061,13.1027,13.061,13.0958,11200.0
2009-06-02 14:10:00,18.81,18.83,18.8,18.81,5500.0,13.0958,13.1097,13.0888,13.0958,5500.0
2009-06-02 14:15:00,18.83,18.89,18.83,18.88,24500.0,13.1097,13.1515,13.1097,13.1445,24500.0
2009-06-02 14:20:00,18.89,18.96,18.89,18.9,24500.0,13.1515,13.2002,13.1515,13.1584,24500.0
2009-06-02 14:25:00,18.9,18.94,18.88,18.91,15600.0,13.1584,13.1863,13.1445,13.1654,15600.0
2009-06-02 14:30:00,18.92,18.93,18.89,18.9,8300.0,13.1724,13.1793,13.1515,13.1584,8300.0
2009-06-02 14:35:00,18.9,18.93,18.9,18.91,10900.0,13.1584,13.1793,13.1584,13.1654,10900.0
2009-06-02 14:40:00,18.9,18.98,18.9,18.97,21600.0,13.1584,13.2141,13.1584,13.2072,21600.0
2009-06-02 14:45:00,18.98,18.98,18.89,18.89,8500.0,13.2141,13.2141,13.1515,13.1515,8500.0
2009-06-02 14:50:00,18.89,18.93,18.89,18.92,15200.0,13.1515,13.1793,13.1515,13.1724,15200.0
2009-06-02 14:55:00,18.93,18.94,18.88,18.88,10600.0,13.1793,13.1863,13.1445,13.1445,10600.0
2009-06-02 15:00:00,18.88,18.91,18.86,18.87,38100.0,13.1445,13.1654,13.1306,13.1375,38100.0
2009-06-02 15:05:00,18.87,18.94,18.86,18.91,15500.0,13.1375,13.1863,13.1306,13.1654,15500.0
2009-06-02 15:10:00,18.91,18.91,18.84,18.88,16900.0,13.1654,13.1654,13.1167,13.1445,16900.0
2009-06-02 15:15:00,18.88,18.89,18.86,18.87,13100.0,13.1445,13.1515,13.1306,13.1375,13100.0
2009-06-02 15:20:00,18.86,18.86,18.78,18.81,20100.0,13.1306,13.1306,13.0749,13.0958,20100.0
2009-06-02 15:25:00,18.81,18.89,18.8,18.84,28600.0,13.0958,13.1515,13.0888,13.1167,28600.0
2009-06-02 15:30:00,18.83,18.84,18.78,18.79,23300.0,13.1097,13.1167,13.0749,13.0819,23300.0
2009-06-02 15:35:00,18.79,18.89,18.79,18.86,34100.0,13.0819,13.1515,13.0819,13.1306,34100.0
2009-06-02 15:40:00,18.87,18.87,18.76,18.81,39500.0,13.1375,13.1375,13.061,13.0958,39500.0
2009-06-02 15:45:00,18.82,18.87,18.75,18.75,67300.0,13.1027,13.1375,13.054,13.054,67300.0
2009-06-02 15:50:00,18.76,18.79,18.69,18.77,56500.0,13.061,13.0819,13.0122,13.0679,56500.0
2009-06-02 15:55:00,18.77,18.77,18.68,18.75,95100.0,13.0679,13.0679,13.0053,13.054,95100.0
2009-06-03 09:30:00,18.54,18.62,18.37,18.37,12400.0,12.9078,12.9635,12.7894,12.7894,12400.0
2009-06-03 09:35:00,18.33,18.36,18.05,18.28,45700.0,12.7616,12.7825,12.5667,12.7268,45700.0
2009-06-03 09:40:00,18.25,18.27,18.13,18.18,29200.0,12.7059,12.7198,12.6223,12.6572,29200.0
2009-06-03 09:45:00,18.17,18.22,18.11,18.22,22000.0,12.6502,12.685,12.6084,12.685,22000.0
2009-06-03 09:50:00,18.21,18.36,18.11,18.13,46800.0,12.678,12.7825,12.6084,12.6223,46800.0
2009-06-03 09:55:00,18.13,18.16,18.11,18.15,10300.0,12.6223,12.6432,12.6084,12.6363,10300.0
2009-06-03 10:00:00,18.13,18.13,17.98,18.06,30700.0,12.6223,12.6223,12.5179,12.5736,30700.0
2009-06-03 10:05:00,18.04,18.13,17.96,18.03,23100.0,12.5597,12.6223,12.504,12.5527,23100.0
2009-06-03 10:10:00,18.01,18.1,18.01,18.08,19500.0,12.5388,12.6015,12.5388,12.5875,19500.0
2009-06-03 10:15:00,18.07,18.08,17.89,17.95,33200.0,12.5806,12.5875,12.4553,12.497,33200.0
2009-06-03 10:20:00,17.94,17.99,17.85,17.93,30000.0,12.4901,12.5249,12.4274,12.4831,30000.0
2009-06-03 10:25:00,17.92,18.07,17.9,18.07,16200.0,12.4761,12.5806,12.4622,12.5806,16200.0
2009-06-03 10:30:00,18.09,18.11,18.02,18.05,38000.0,12.5945,12.6084,12.5458,12.5667,38000.0
2009-06-03 10:35:00,18.05,18.07,18.02,18.05,12800.0,12.5667,12.5806,12.5458,12.5667,12800.0
2009-06-03 10:40:00,18.05,18.14,18.01,18.02,39200.0,12.5667,12.6293,12.5388,12.5458,39200.0
2009-06-03 10:45:00,18.01,18.03,17.99,18.03,11200.0,12.5388,12.5527,12.5249,12.5527,11200.0
2009-06-03 10:50:00,18.03,18.13,18.02,18.08,17000.0,12.5527,12.6223,12.5458,12.5875,17000.0
2009-06-03 10:55:00,18.09,18.17,18.09,18.17,13000.0,12.5945,12.6502,12.5945,12.6502,13000.0
2009-06-03 11:00:00,18.17,18.18,18.12,18.16,11700.0,12.6502,12.6572,12.6154,12.6432,11700.0
2009-06-03 11:05:00,18.17,18.18,18.14,18.16,16100.0,12.6502,12.6572,12.6293,12.6432,16100.0
2009-06-03 11:10:00,18.17,18.19,18.13,18.15,17700.0,12.6502,12.6641,12.6223,12.6363,17700.0
2009-06-03 11:15:00,18.14,18.18,18.08,18.14,20100.0,12.6293,12.6572,12.5875,12.6293,20100.0
2009-06-03 11:20:00,18.14,18.24,18.14,18.23,14900.0,12.6293,12.6989,12.6293,12.692,14900.0
2009-06-03 11:25:00,18.23,18.28,18.22,18.25,16900.0,12.692,12.7268,12.685,12.7059,16900.0
2009-06-03 11:30:00,18.25,18.26,18.21,18.21,22400.0,12.7059,12.7129,12.678,12.678,22400.0
2009-06-03 11:35:00,18.21,18.23,18.19,18.21,9900.0,12.678,12.692,12.6641,12.678,9900.0
2009-06-03 11:40:00,18.2,18.28,18.17,18.22,30400.0,12.6711,12.7268,12.6502,12.685,30400.0
2009-06-03 11:45:00,18.2,18.24,18.18,18.21,3600.0,12.6711,12.6989,12.6572,12.678,3600.0
2009-06-03 11:50:00,18.19,18.23,18.16,18.19,10000.0,12.6641,12.692,12.6432,12.6641,10000.0
2009-06-03 11:55:00,18.19,18.23,18.17,18.17,28400.0,12.6641,12.692,12.6502,12.6502,28400.0
2009-06-03 12:00:00,18.17,18.19,18.14,18.14,10500.0,12.6502,12.6641,12.6293,12.6293,10500.0
2009-06-03 12:05:00,18.14,18.14,18.08,18.1,15300.0,12.6293,12.6293,12.5875,12.6015,15300.0
2009-06-03 12:10:00,18.09,18.1,18.06,18.07,11300.0,12.5945,12.6015,12.5736,12.5806,11300.0
2009-06-03 12:15:00,18.06,18.17,18.06,18.11,13700.0,12.5736,12.6502,12.5736,12.6084,13700.0
2009-06-03 12:20:00,18.11,18.13,18.11,18.13,10200.0,12.6084,12.6223,12.6084,12.6223,10200.0
2009-06-03 12:25:00,18.13,18.13,18.08,18.11,18600.0,12.6223,12.6223,12.5875,12.6084,18600.0
2009-06-03 12:30:00,18.1,18.14,18.09,18.14,9300.0,12.6015,12.6293,12.5945,12.6293,9300.0
2009-06-03 12:35:00,18.14,18.14,18.1,18.13,7800.0,12.6293,12.6293,12.6015,12.6223,7800.0
2009-06-03 12:40:00,18.12,18.16,18.11,18.15,15000.0,12.6154,12.6432,12.6084,12.6363,15000.0
2009-06-03 12:45:00,18.15,18.16,18.14,18.15,10300.0,12.6363,12.6432,12.6293,12.6363,10300.0
2009-06-03 12:50:00,18.16,18.17,18.15,18.17,17400.0,12.6432,12.6502,12.6363,12.6502,17400.0
2009-06-03 12:55:00,18.17,18.2,18.16,18.16,10300.0,12.6502,12.6711,12.6432,12.6432,10300.0
2009-06-03 13:00:00,18.16,18.16,18.12,18.16,10400.0,12.6432,12.6432,12.6154,12.6432,10400.0
2009-06-03 13:05:00,18.16,18.19,18.15,18.17,17600.0,12.6432,12.6641,12.6363,12.6502,17600.0
2009-06-03 13:10:00,18.17,18.21,18.16,18.2,11100.0,12.6502,12.678,12.6432,12.6711,11100.0
2009-06-03 13:15:00,18.21,18.22,18.19,18.21,7000.0,12.678,12.685,12.6641,12.678,7000.0
2009-06-03 13:20:00,18.19,18.2,18.17,18.19,9000.0,12.6641,12.6711,12.6502,12.6641,9000.0
2009-06-03 13:25:00,18.19,18.21,18.18,18.2,12600.0,12.6641,12.678,12.6572,12.6711,12600.0
2009-06-03 13:30:00,18.2,18.25,18.19,18.23,14200.0,12.6711,12.7059,12.6641,12.692,14200.0
2009-06-03 13:35:00,18.24,18.25,18.21,18.25,11400.0,12.6989,12.7059,12.678,12.7059,11400.0
2009-06-03 13:40:00,18.24,18.26,18.15,18.17,26200.0,12.6989,12.7129,12.6363,12.6502,26200.0
2009-06-03 13:45:00,18.17,18.17,18.11,18.12,6800.0,12.6502,12.6502,12.6084,12.6154,6800.0
2009-06-03 13:50:00,18.12,18.15,18.1,18.11,15200.0,12.6154,12.6363,12.6015,12.6084,15200.0
2009-06-03 13:55:00,18.11,18.15,18.1,18.13,10300.0,12.6084,12.6363,12.6015,12.6223,10300.0
2009-06-03 14:00:00,18.14,18.16,18.11,18.15,9100.0,12.6293,12.6432,12.6084,12.6363,9100.0
2009-06-03 14:05:00,18.16,18.19,18.14,18.19,19800.0,12.6432,12.6641,12.6293,12.6641,19800.0
2009-06-03 14:10:00,18.19,18.21,18.18,18.21,14500.0,12.6641,12.678,12.6572,12.678,14500.0
2009-06-03 14:15:00,18.22,18.27,18.2,18.25,17400.0,12.685,12.7198,12.6711,12.7059,17400.0
2009-06-03 14:20:00,18.25,18.27,18.22,18.27,20600.0,12.7059,12.7198,12.685,12.7198,20600.0
2009-06-03 14:25:00,18.27,18.27,18.22,18.22,12400.0,12.7198,12.7198,12.685,12.685,12400.0
2009-06-03 14:30:00,18.21,18.21,18.13,18.17,20100.0,12.678,12.678,12.6223,12.6502,20100.0
2009-06-03 14:35:00,18.16,18.2,18.14,18.18,14600.0,12.6432,12.6711,12.6293,12.6572,14600.0
2009-06-03 14:40:00,18.17,18.19,18.16,18.18,10100.0,12.6502,12.6641,12.6432,12.6572,10100.0
2009-06-03 14:45:00,18.18,18.19,18.16,18.19,23400.0,12.6572,12.6641,12.6432,12.6641,23400.0
2009-06-03 14:50:00,18.18,18.19,18.16,18.18,22000.0,12.6572,12.6641,12.6432,12.6572,22000.0
2009-06-03 14:55:00,18.19,18.31,18.19,18.27,26800.0,12.6641,12.7477,12.6641,12.7198,26800.0
2009-06-03 15:00:00,18.27,18.3,18.25,18.25,20800.0,12.7198,12.7407,12.7059,12.7059,20800.0
2009-06-03 15:05:00,18.25,18.32,18.25,18.32,16200.0,12.7059,12.7546,12.7059,12.7546,16200.0
2009-06-03 15:10:00,18.31,18.33,18.25,18.26,21700.0,12.7477,12.7616,12.7059,12.7129,21700.0
2009-06-03 15:15:00,18.27,18.34,18.24,18.3,42300.0,12.7198,12.7686,12.6989,12.7407,42300.0
2009-06-03 15:20:00,18.31,18.34,18.29,18.31,28900.0,12.7477,12.7686,12.7337,12.7477,28900.0
2009-06-03 15:25:00,18.31,18.33,18.27,18.28,30000.0,12.7477,12.7616,12.7198,12.7268,30000.0
2009-06-03 15:30:00,18.29,18.33,18.28,18.3,53400.0,12.7337,12.7616,12.7268,12.7407,53400.0
2009-06-03 15:35:00,18.3,18.33,18.29,18.32,44000.0,12.7407,12.7616,12.7337,12.7546,44000.0
2009-06-03 15:40:00,18.31,18.39,18.31,18.32,49700.0,12.7477,12.8034,12.7477,12.7546,49700.0
2009-06-03 15:45:00,18.32,18.39,18.32,18.39,63600.0,12.7546,12.8034,12.7546,12.8034,63600.0
2009-06-03 15:50:00,18.39,18.42,18.34,18.35,46200.0,12.8034,12.8243,12.7686,12.7755,46200.0
2009-06-03 15:55:00,18.35,18.45,18.34,18.4,108600.0,12.7755,12.8451,12.7686,12.8103,108600.0
2009-06-04 09:30:00,18.43,18.44,17.91,18.06,52700.0,12.8312,12.8382,12.4692,12.5736,52700.0
2009-06-04 09:35:00,18.07,18.2,18.0,18.14,33600.0,12.5806,12.6711,12.5318,12.6293,33600.0
2009-06-04 09:40:00,18.14,18.18,18.02,18.05,31100.0,12.6293,12.6572,12.5458,12.5667,31100.0
2009-06-04 09:45:00,18.07,18.11,18.03,18.08,38200.0,12.5806,12.6084,12.5527,12.5875,38200.0
2009-06-04 09:50:00,18.08,18.11,18.02,18.11,29500.0,12.5875,12.6084,12.5458,12.6084,29500.0
2009-06-04 09:55:00,18.12,18.17,18.11,18.15,13500.0,12.6154,12.6502,12.6084,12.6363,13500.0
2009-06-04 10:00:00,18.16,18.16,18.08,18.14,31000.0,12.6432,12.6432,12.5875,12.6293,31000.0
2009-06-04 10:05:00,18.14,18.14,17.99,18.03,37300.0,12.6293,12.6293,12.5249,12.5527,37300.0
2009-06-04 10:10:00,18.02,18.11,17.99,18.04,16700.0,12.5458,12.6084,12.5249,12.5597,16700.0
2009-06-04 10:15:00,18.03,18.05,17.97,17.98,18000.0,12.5527,12.5667,12.511,12.5179,18000.0
2009-06-04 10:20:00,17.98,18.08,17.94,18.08,22500.0,12.5179,12.5875,12.4901,12.5875,22500.0
2009-06-04 10:25:00,18.08,18.11,18.01,18.06,16900.0,12.5875,12.6084,12.5388,12.5736,16900.0
2009-06-04 10:30:00,18.07,18.14,18.02,18.07,52200.0,12.5806,12.6293,12.5458,12.5806,52200.0
2009-06-04 10:35:00,18.06,18.15,18.05,18.14,13900.0,12.5736,12.6363,12.5667,12.6293,13900.0
2009-06-04 10:40:00,18.15,18.19,18.1,18.17,22400.0,12.6363,12.6641,12.6015,12.6502,22400.0
2009-06-04 10:45:00,18.18,18.19,18.15,18.16,11800.0,12.6572,12.6641,12.6363,12.6432,11800.0
2009-06-04 10:50:00,18.16,18.24,18.15,18.22,12900.0,12.6432,12.6989,12.6363,12.685,12900.0
2009-06-04 10:55:00,18.2,18.28,18.2,18.28,6500.0,12.6711,12.7268,12.6711,12.7268,6500.0
2009-06-04 11:00:00,18.29,18.31,18.2,18.2,12500.0,12.7337,12.7477,12.6711,12.6711,12500.0
2009-06-04 11:05:00,18.21,18.25,18.18,18.18,10300.0,12.678,12.7059,12.6572,12.6572,10300.0
2009-06-04 11:10:00,18.17,18.22,18.15,18.2,8900.0,12.6502,12.685,12.6363,12.6711,8900.0
2009-06-04 11:15:00,18.19,18.23,18.19,18.21,12500.0,12.6641,12.692,12.6641,12.678,12500.0
2009-06-04 11:20:00,18.2,18.2,18.1,18.12,9000.0,12.6711,12.6711,12.6015,12.6154,9000.0
2009-06-04 11:25:00,18.12,18.16,18.11,18.13,7100.0,12.6154,12.6432,12.6084,12.6223,7100.0
2009-06-04 11:30:00,18.12,18.14,18.12,18.13,6300.0,12.6154,12.6293,12.6154,12.6223,6300.0
2009-06-04 11:35:00,18.14,18.16,18.12,18.16,15400.0,12.6293,12.6432,12.6154,12.6432,15400.0
2009-06-04 11:40:00,18.16,18.19,18.13,18.13,9400.0,12.6432,12.6641,12.6223,12.6223,9400.0
2009-06-04 11:45:00,18.13,18.16,18.12,18.15,6000.0,12.6223,12.6432,12.6154,12.6363,6000.0
2009-06-04 11:50:00,18.15,18.17,18.15,18.15,6200.0,12.6363,12.6502,12.6363,12.6363,6200.0
2009-06-04 11:55:00,18.15,18.21,18.14,18.15,17300.0,12.6363,12.678,12.6293,12.6363,17300.0
2009-06-04 12:00:00,18.15,18.17,18.14,18.15,13700.0,12.6363,12.6502,12.6293,12.6363,13700.0
2009-06-04 12:05:00,18.15,18.24,18.15,18.24,13100.0,12.6363,12.6989,12.6363,12.6989,13100.0
2009-06-04 12:10:00,18.23,18.24,18.18,18.21,11500.0,12.692,12.6989,12.6572,12.678,11500.0
2009-06-04 12:15:00,18.21,18.21,18.17,18.2,12300.0,12.678,12.678,12.6502,12.6711,12300.0
2009-06-04 12:20:00,18.19,18.27,18.17,18.26,16100.0,12.6641,12.7198,12.6502,12.7129,16100.0
2009-06-04 12:25:00,18.25,18.27,18.24,18.25,10100.0,12.7059,12.7198,12.6989,12.7059,10100.0
2009-06-04 12:30:00,18.25,18.28,18.24,18.28,16000.0,12.7059,12.7268,12.6989,12.7268,16000.0
2009-06-04 12:35:00,18.28,18.3,18.25,18.28,9400.0,12.7268,12.7407,12.7059,12.7268,9400.0
2009-06-04 12:40:00,18.29,18.31,18.28,18.29,5000.0,12.7337,12.7477,12.7268,12.7337,5000.0
2009-06-04 12:45:00,18.29,18.34,18.27,18.27,9000.0,12.7337,12.7686,12.7198,12.7198,9000.0
2009-06-04 12:50:00,18.28,18.28,18.25,18.26,7700.0,12.7268,12.7268,12.7059,12.7129,7700.0
2009-06-04 12:55:00,18.25,18.29,18.24,18.29,8900.0,12.7059,12.7337,12.6989,12.7337,8900.0
2009-06-04 13:00:00,18.3,18.36,18.3,18.36,11300.0,12.7407,12.7825,12.7407,12.7825,11300.0
2009-06-04 13:05:00,18.36,18.38,18.3,18.32,13400.0,12.7825,12.7964,12.7407,12.7546,13400.0
2009-06-04 13:10:00,18.32,18.4,18.32,18.37,9000.0,12.7546,12.8103,12.7546,12.7894,9000.0
2009-06-04 13:15:00,18.38,18.5,18.37,18.49,18200.0,12.7964,12.8799,12.7894,12.873,18200.0
2009-06-04 13:20:00,18.48,18.53,18.48,18.5,16900.0,12.866,12.9008,12.866,12.8799,16900.0
2009-06-04 13:25:00,18.5,18.51,18.47,18.5,8100.0,12.8799,12.8869,12.8591,12.8799,8100.0
2009-06-04 13:30:00,18.5,18.57,18.5,18.57,17100.0,12.8799,12.9287,12.8799,12.9287,17100.0
2009-06-04 13:35:00,18.58,18.62,18.55,18.59,14200.0,12.9356,12.9635,12.9148,12.9426,14200.0
2009-06-04 13:40:00,18.59,18.62,18.52,18.54,7400.0,12.9426,12.9635,12.8939,12.9078,7400.0
2009-06-04 13:45:00,18.52,18.54,18.52,18.54,4500.0,12.8939,12.9078,12.8939,12.9078,4500.0
2009-06-04 13:50:00,18.52,18.54,18.46,18.46,11300.0,12.8939,12.9078,12.8521,12.8521,11300.0
2009-06-04 13:55:00,18.47,18.5,18.44,18.49,6600.0,12.8591,12.8799,12.8382,12.873,6600.0
2009-06-04 14:00:00,18.49,18.51,18.48,18.49,20900.0,12.873,12.8869,12.866,12.873,20900.0
2009-06-04 14:05:00,18.49,18.52,18.49,18.5,10900.0,12.873,12.8939,12.873,12.8799,10900.0
2009-06-04 14:10:00,18.5,18.53,18.48,18.49,20000.0,12.8799,12.9008,12.866,12.873,20000.0
2009-06-04 14:15:00,18.48,18.53,18.48,18.52,11700.0,12.866,12.9008,12.866,12.8939,11700.0
2009-06-04 14:20:00,18.52,18.55,18.5,18.53,15500.0,12.8939,12.9148,12.8799,12.9008,15500.0
2009-06-04 14:25:00,18.53,18.57,18.52,18.55,14000.0,12.9008,12.9287,12.8939,12.9148,14000.0
2009-06-04 14:30:00,18.54,18.58,18.52,18.56,12200.0,12.9078,12.9356,12.8939,12.9217,12200.0
2009-06-04 14:35:00,18.56,18.57,18.48,18.51,24600.0,12.9217,12.9287,12.866,12.8869,24600.0
2009-06-04 14:40:00,18.52,18.57,18.5,18.55,16600.0,12.8939,12.9287,12.8799,12.9148,16600.0
2009-06-04 14:45:00,18.54,18.59,18.53,18.54,13000.0,12.9078,12.9426,12.9008,12.9078,13000.0
2009-06-04 14:50:00,18.54,18.54,18.42,18.43,25000.0,12.9078,12.9078,12.8243,12.8312,25000.0
2009-06-04 14:55:00,18.43,18.47,18.41,18.42,22400.0,12.8312,12.8591,12.8173,12.8243,22400.0
2009-06-04 15:00:00,18.4,18.41,18.3,18.3,18900.0,12.8103,12.8173,12.7407,12.7407,18900.0
2009-06-04 15:05:00,18.29,18.34,18.28,18.31,24400.0,12.7337,12.7686,12.7268,12.7477,24400.0
2009-06-04 15:10:00,18.31,18.38,18.3,18.38,32200.0,12.7477,12.7964,12.7407,12.7964,32200.0
2009-06-04 15:15:00,18.37,18.37,18.33,18.37,17800.0,12.7894,12.7894,12.7616,12.7894,17800.0
2009-06-04 15:20:00,18.36,18.38,18.33,18.36,10300.0,12.7825,12.7964,12.7616,12.7825,10300.0
2009-06-04 15:25:00,18.36,18.4,18.35,18.39,18700.0,12.7825,12.8103,12.7755,12.8034,18700.0
2009-06-04 15:30:00,18.38,18.41,18.3,18.41,28400.0,12.7964,12.8173,12.7407,12.8173,28400.0
2009-06-04 15:35:00,18.4,18.44,18.38,18.4,21800.0,12.8103,12.8382,12.7964,12.8103,21800.0
2009-06-04 15:40:00,18.39,18.4,18.31,18.36,48700.0,12.8034,12.8103,12.7477,12.7825,48700.0
2009-06-04 15:45:00,18.36,18.45,18.36,18.4,37000.0,12.7825,12.8451,12.7825,12.8103,37000.0
2009-06-04 15:50:00,18.41,18.54,18.4,18.5,94600.0,12.8173,12.9078,12.8103,12.8799,94600.0
2009-06-04 15:55:00,18.5,18.55,18.47,18.51,85200.0,12.8799,12.9148,12.8591,12.8869,85200.0
2009-06-05 09:30:00,18.7,18.8,18.59,18.65,12500.0,13.0192,13.0888,12.9426,12.9844,12500.0
2009-06-05 09:35:00,18.68,18.79,18.52,18.61,46000.0,13.0053,13.0819,12.8939,12.9565,46000.0
2009-06-05 09:40:00,18.59,18.69,18.52,18.67,36500.0,12.9426,13.0122,12.8939,12.9983,36500.0
2009-06-05 09:45:00,18.65,18.72,18.33,18.38,45000.0,12.9844,13.0331,12.7616,12.7964,45000.0
2009-06-05 09:50:00,18.36,18.62,18.36,18.55,21900.0,12.7825,12.9635,12.7825,12.9148,21900.0
2009-06-05 09:55:00,18.54,18.54,18.27,18.37,55600.0,12.9078,12.9078,12.7198,12.7894,55600.0
2009-06-05 10:00:00,18.34,18.39,18.29,18.32,21900.0,12.7686,12.8034,12.7337,12.7546,21900.0
2009-06-05 10:05:00,18.29,18.29,18.1,18.11,21000.0,12.7337,12.7337,12.6015,12.6084,21000.0
2009-06-05 10:10:00,18.09,18.16,18.03,18.1,16500.0,12.5945,12.6432,12.5527,12.6015,16500.0
2009-06-05 10:15:00,18.13,18.28,18.13,18.26,21200.0,12.6223,12.7268,12.6223,12.7129,21200.0
2009-06-05 10:20:00,18.3,18.37,18.29,18.34,5700.0,12.7407,12.7894,12.7337,12.7686,5700.0
2009-06-05 10:25:00,18.35,18.41,18.28,18.31,7100.0,12.7755,12.8173,12.7268,12.7477,7100.0
2009-06-05 10:30:00,18.28,18.41,18.25,18.32,16100.0,12.7268,12.8173,12.7059,12.7546,16100.0
2009-06-05 10:35:00,18.34,18.44,18.31,18.4,9400.0,12.7686,12.8382,12.7477,12.8103,9400.0
2009-06-05 10:40:00,18.4,18.5,18.4,18.49,9900.0,12.8103,12.8799,12.8103,12.873,9900.0
2009-06-05 10:45:00,18.49,18.49,18.25,18.27,39100.0,12.873,12.873,12.7059,12.7198,39100.0
2009-06-05 10:50:00,18.27,18.35,18.25,18.35,11400.0,12.7198,12.7755,12.7059,12.7755,11400.0
2009-06-05 10:55:00,18.36,18.4,18.28,18.4,6700.0,12.7825,12.8103,12.7268,12.8103,6700.0
2009-06-05 11:00:00,18.39,18.58,18.39,18.54,29000.0,12.8034,12.9356,12.8034,12.9078,29000.0
2009-06-05 11:05:00,18.53,18.53,18.48,18.5,6100.0,12.9008,12.9008,12.866,12.8799,6100.0
2009-06-05 11:10:00,18.46,18.48,18.37,18.39,10000.0,12.8521,12.866,12.7894,12.8034,10000.0
2009-06-05 11:15:00,18.4,18.4,18.32,18.34,10900.0,12.8103,12.8103,12.7546,12.7686,10900.0
2009-06-05 11:20:00,18.36,18.4,18.33,18.35,10400.0,12.7825,12.8103,12.7616,12.7755,10400.0
2009-06-05 11:25:00,18.36,18.39,18.32,18.34,12800.0,12.7825,12.8034,12.7546,12.7686,12800.0
2009-06-05 11:30:00,18.34,18.38,18.3,18.37,13400.0,12.7686,12.7964,12.7407,12.7894,13400.0
2009-06-05 11:35:00,18.36,18.38,18.3,18.38,9900.0,12.7825,12.7964,12.7407,12.7964,9900.0
2009-06-05 11:40:00,18.37,18.5,18.36,18.5,11600.0,12.7894,12.8799,12.7825,12.8799,11600.0
2009-06-05 11:45:00,18.5,18.56,18.5,18.51,17600.0,12.8799,12.9217,12.8799,12.8869,17600.0
2009-06-05 11:50:00,18.51,18.53,18.41,18.52,14800.0,12.8869,12.9008,12.8173,12.8939,14800.0
2009-06-05 11:55:00,18.53,18.55,18.5,18.51,13800.0,12.9008,12.9148,12.8799,12.8869,13800.0
2009-06-05 12:00:00,18.53,18.53,18.5,18.53,2500.0,12.9008,12.9008,12.8799,12.9008,2500.0
2009-06-05 12:05:00,18.52,18.58,18.51,18.54,8900.0,12.8939,12.9356,12.8869,12.9078,8900.0
2009-06-05 12:10:00,18.54,18.54,18.47,18.51,9000.0,12.9078,12.9078,12.8591,12.8869,9000.0
2009-06-05 12:15:00,18.51,18.58,18.51,18.55,9100.0,12.8869,12.9356,12.8869,12.9148,9100.0
2009-06-05 12:20:00,18.57,18.63,18.55,18.59,6700.0,12.9287,12.9705,12.9148,12.9426,6700.0
2009-06-05 12:25:00,18.6,18.64,18.6,18.62,4400.0,12.9496,12.9774,12.9496,12.9635,4400.0
2009-06-05 12:30:00,18.62,18.66,18.6,18.62,12100.0,12.9635,12.9913,12.9496,12.9635,12100.0
2009-06-05 12:35:00,18.63,18.67,18.63,18.67,2400.0,12.9705,12.9983,12.9705,12.9983,2400.0
2009-06-05 12:40:00,18.67,18.69,18.65,18.67,7100.0,12.9983,13.0122,12.9844,12.9983,7100.0
2009-06-05 12:45:00,18.66,18.69,18.66,18.68,6500.0,12.9913,13.0122,12.9913,13.0053,6500.0
2009-06-05 12:50:00,18.69,18.73,18.66,18.7,7900.0,13.0122,13.0401,12.9913,13.0192,7900.0
2009-06-05 12:55:00,18.7,18.73,18.67,18.71,12400.0,13.0192,13.0401,12.9983,13.0262,12400.0
2009-06-05 13:00:00,18.72,18.72,18.65,18.66,11700.0,13.0331,13.0331,12.9844,12.9913,11700.0
2009-06-05 13:05:00,18.65,18.65,18.53,18.53,30100.0,12.9844,12.9844,12.9008,12.9008,30100.0
2009-06-05 13:10:00,18.54,18.55,18.5,18.55,21900.0,12.9078,12.9148,12.8799,12.9148,21900.0
2009-06-05 13:15:00,18.55,18.55,18.51,18.51,7000.0,12.9148,12.9148,12.8869,12.8869,7000.0
2009-06-05 13:20:00,18.51,18.51,18.46,18.49,7800.0,12.8869,12.8869,12.8521,12.873,7800.0
2009-06-05 13:25:00,18.49,18.51,18.46,18.49,5800.0,12.873,12.8869,12.8521,12.873,5800.0
2009-06-05 13:30:00,18.48,18.53,18.47,18.51,7000.0,12.866,12.9008,12.8591,12.8869,7000.0
2009-06-05 13:35:00,18.5,18.52,18.46,18.47,9000.0,12.8799,12.8939,12.8521,12.8591,9000.0
2009-06-05 13:40:00,18.48,18.54,18.48,18.49,14500.0,12.866,12.9078,12.866,12.873,14500.0
2009-06-05 13:45:00,18.49,18.5,18.47,18.48,7000.0,12.873,12.8799,12.8591,12.866,7000.0
2009-06-05 13:50:00,18.48,18.49,18.47,18.47,6900.0,12.866,12.873,12.8591,12.8591,6900.0
2009-06-05 13:55:00,18.47,18.47,18.41,18.45,20400.0,12.8591,12.8591,12.8173,12.8451,20400.0
2009-06-05 14:00:00,18.44,18.45,18.39,18.4,4800.0,12.8382,12.8451,12.8034,12.8103,4800.0
2009-06-05 14:05:00,18.4,18.41,18.32,18.35,14200.0,12.8103,12.8173,12.7546,12.7755,14200.0
2009-06-05 14:10:00,18.34,18.37,18.33,18.34,16100.0,12.7686,12.7894,12.7616,12.7686,16100.0
2009-06-05 14:15:00,18.34,18.34,18.21,18.21,10500.0,12.7686,12.7686,12.678,12.678,10500.0
2009-06-05 14:20:00,18.22,18.25,18.15,18.25,21100.0,12.685,12.7059,12.6363,12.7059,21100.0
2009-06-05 14:25:00,18.27,18.29,18.26,18.29,5900.0,12.7198,12.7337,12.7129,12.7337,5900.0
2009-06-05 14:30:00,18.28,18.28,18.21,18.25,25700.0,12.7268,12.7268,12.678,12.7059,25700.0
2009-06-05 14:35:00,18.25,18.34,18.25,18.33,7700.0,12.7059,12.7686,12.7059,12.7616,7700.0
2009-06-05 14:40:00,18.33,18.39,18.31,18.38,11400.0,12.7616,12.8034,12.7477,12.7964,11400.0
2009-06-05 14:45:00,18.37,18.37,18.31,18.33,12000.0,12.7894,12.7894,12.7477,12.7616,12000.0
2009-06-05 14:50:00,18.34,18.36,18.33,18.33,10000.0,12.7686,12.7825,12.7616,12.7616,10000.0
2009-06-05 14:55:00,18.32,18.35,18.32,18.33,5700.0,12.7546,12.7755,12.7546,12.7616,5700.0
2009-06-05 15:00:00,18.33,18.33,18.26,18.31,16600.0,12.7616,12.7616,12.7129,12.7477,16600.0
2009-06-05 15:05:00,18.31,18.41,18.31,18.33,16000.0,12.7477,12.8173,12.7477,12.7616,16000.0
2009-06-05 15:10:00,18.35,18.38,18.33,18.37,16100.0,12.7755,12.7964,12.7616,12.7894,16100.0
2009-06-05 15:15:00,18.35,18.39,18.33,18.38,16500.0,12.7755,12.8034,12.7616,12.7964,16500.0
2009-06-05 15:20:00,18.37,18.41,18.34,18.41,22500.0,12.7894,12.8173,12.7686,12.8173,22500.0
2009-06-05 15:25:00,18.41,18.41,18.33,18.33,13000.0,12.8173,12.8173,12.7616,12.7616,13000.0
2009-06-05 15:30:00,18.34,18.41,18.33,18.39,19400.0,12.7686,12.8173,12.7616,12.8034,19400.0
2009-06-05 15:35:00,18.41,18.47,18.41,18.46,33700.0,12.8173,12.8591,12.8173,12.8521,33700.0
2009-06-05 15:40:00,18.46,18.5,18.38,18.43,45000.0,12.8521,12.8799,12.7964,12.8312,45000.0
2009-06-05 15:45:00,18.43,18.48,18.34,18.37,31700.0,12.8312,12.866,12.7686,12.7894,31700.0
2009-06-05 15:50:00,18.38,18.46,18.38,18.42,43100.0,12.7964,12.8521,12.7964,12.8243,43100.0
2009-06-05 15:55:00,18.42,18.46,18.39,18.42,28400.0,12.8243,12.8521,12.8034,12.8243,28400.0
2009-06-08 09:30:00,18.45,18.45,17.99,17.99,15300.0,12.8451,12.8451,12.5249,12.5249,15300.0
2009-06-08 09:35:00,17.99,18.0,17.77,17.83,24700.0,12.5249,12.5318,12.3717,12.4135,24700.0
2009-06-08 09:40:00,17.82,17.86,17.67,17.72,27700.0,12.4065,12.4344,12.3021,12.3369,27700.0
2009-06-08 09:45:00,17.7,17.73,17.67,17.7,41800.0,12.323,12.3439,12.3021,12.323,41800.0
2009-06-08 09:50:00,17.7,17.79,17.66,17.69,33600.0,12.323,12.3856,12.2951,12.316,33600.0
2009-06-08 09:55:00,17.71,17.73,17.66,17.72,40800.0,12.3299,12.3439,12.2951,12.3369,40800.0
2009-06-08 10:00:00,17.72,17.78,17.67,17.78,25600.0,12.3369,12.3787,12.3021,12.3787,25600.0
2009-06-08 10:05:00,17.77,17.91,17.77,17.85,12500.0,12.3717,12.4692,12.3717,12.4274,12500.0
2009-06-08 10:10:00,17.85,17.92,17.85,17.89,31000.0,12.4274,12.4761,12.4274,12.4553,31000.0
2009-06-08 10:15:00,17.89,17.93,17.85,17.93,62300.0,12.4553,12.4831,12.4274,12.4831,62300.0
2009-06-08 10:20:00,17.91,18.0,17.9,18.0,13100.0,12.4692,12.5318,12.4622,12.5318,13100.0
2009-06-08 10:25:00,17.98,18.01,17.96,17.97,20400.0,12.5179,12.5388,12.504,12.511,20400.0
2009-06-08 10:30:00,17.98,18.05,17.98,18.05,8400.0,12.5179,12.5667,12.5179,12.5667,8400.0
2009-06-08 10:35:00,18.04,18.14,18.04,18.14,18500.0,12.5597,12.6293,12.5597,12.6293,18500.0
2009-06-08 10:40:00,18.14,18.16,18.1,18.14,15500.0,12.6293,12.6432,12.6015,12.6293,15500.0
2009-06-08 10:45:00,18.14,18.16,18.11,18.11,11400.0,12.6293,12.6432,12.6084,12.6084,11400.0
2009-06-08 10:50:00,18.11,18.15,18.11,18.12,7300.0,12.6084,12.6363,12.6084,12.6154,7300.0
2009-06-08 10:55:00,18.11,18.14,18.08,18.08,6400.0,12.6084,12.6293,12.5875,12.5875,6400.0
2009-06-08 11:00:00,18.1,18.11,18.03,18.03,15900.0,12.6015,12.6084,12.5527,12.5527,15900.0
2009-06-08 11:05:00,18.04,18.04,17.98,17.98,8600.0,12.5597,12.5597,12.5179,12.5179,8600.0
2009-06-08 11:10:00,17.99,18.04,17.99,18.01,9100.0,12.5249,12.5597,12.5249,12.5388,9100.0
2009-06-08 11:15:00,18.02,18.07,18.0,18.06,6500.0,12.5458,12.5806,12.5318,12.5736,6500.0
2009-06-08 11:20:00,18.05,18.08,18.02,18.02,4200.0,12.5667,12.5875,12.5458,12.5458,4200.0
2009-06-08 11:25:00,18.03,18.04,17.93,17.96,24300.0,12.5527,12.5597,12.4831,12.504,24300.0
2009-06-08 11:30:00,17.96,17.96,17.91,17.92,7000.0,12.504,12.504,12.4692,12.4761,7000.0
2009-06-08 11:35:00,17.92,18.02,17.92,18.02,9900.0,12.4761,12.5458,12.4761,12.5458,9900.0
2009-06-08 11:40:00,18.01,18.01,17.95,18.01,15900.0,12.5388,12.5388,12.497,12.5388,15900.0
2009-06-08 11:45:00,18.0,18.03,17.99,18.02,10700.0,12.5318,12.5527,12.5249,12.5458,10700.0
2009-06-08 11:50:00,18.02,18.02,17.97,18.0,10000.0,12.5458,12.5458,12.511,12.5318,10000.0
2009-06-08 11:55:00,17.99,18.06,17.99,18.05,10700.0,12.5249,12.5736,12.5249,12.5667,10700.0
2009-06-08 12:00:00,18.07,18.09,17.99,18.01,10600.0,12.5806,12.5945,12.5249,12.5388,10600.0
2009-06-08 12:05:00,18.0,18.03,17.98,18.02,6400.0,12.5318,12.5527,12.5179,12.5458,6400.0
2009-06-08 12:10:00,18.01,18.02,17.93,17.93,18100.0,12.5388,12.5458,12.4831,12.4831,18100.0
2009-06-08 12:15:00,17.94,17.96,17.89,17.92,8400.0,12.4901,12.504,12.4553,12.4761,8400.0
2009-06-08 12:20:00,17.92,17.98,17.91,17.98,9900.0,12.4761,12.5179,12.4692,12.5179,9900.0
2009-06-08 12:25:00,17.99,18.06,17.98,18.04,15300.0,12.5249,12.5736,12.5179,12.5597,15300.0
2009-06-08 12:30:00,18.04,18.05,17.96,17.96,11200.0,12.5597,12.5667,12.504,12.504,11200.0
2009-06-08 12:35:00,17.97,18.13,17.96,18.12,26200.0,12.511,12.6223,12.504,12.6154,26200.0
2009-06-08 12:40:00,18.12,18.15,18.1,18.1,8400.0,12.6154,12.6363,12.6015,12.6015,8400.0
2009-06-08 12:45:00,18.09,18.1,18.07,18.1,4300.0,12.5945,12.6015,12.5806,12.6015,4300.0
2009-06-08 12:50:00,18.09,18.12,18.05,18.07,3400.0,12.5945,12.6154,12.5667,12.5806,3400.0
2009-06-08 12:55:00,18.07,18.11,18.07,18.11,1700.0,12.5806,12.6084,12.5806,12.6084,1700.0
2009-06-08 13:00:00,18.11,18.15,18.08,18.09,3800.0,12.6084,12.6363,12.5875,12.5945,3800.0
2009-06-08 13:05:00,18.11,18.2,18.1,18.18,6600.0,12.6084,12.6711,12.6015,12.6572,6600.0
2009-06-08 13:10:00,18.16,18.19,18.14,18.15,5100.0,12.6432,12.6641,12.6293,12.6363,5100.0
2009-06-08 13:15:00,18.13,18.16,18.13,18.14,2200.0,12.6223,12.6432,12.6223,12.6293,2200.0
2009-06-08 13:20:00,18.16,18.16,18.12,18.13,3300.0,12.6432,12.6432,12.6154,12.6223,3300.0
2009-06-08 13:25:00,18.12,18.13,18.11,18.13,3100.0,12.6154,12.6223,12.6084,12.6223,3100.0
2009-06-08 13:30:00,18.13,18.13,18.11,18.12,4500.0,12.6223,12.6223,12.6084,12.6154,4500.0
2009-06-08 13:35:00,18.12,18.15,18.12,18.13,2800.0,12.6154,12.6363,12.6154,12.6223,2800.0
2009-06-08 13:40:00,18.13,18.16,18.1,18.16,5400.0,12.6223,12.6432,12.6015,12.6432,5400.0
2009-06-08 13:45:00,18.16,18.23,18.16,18.18,8700.0,12.6432,12.692,12.6432,12.6572,8700.0
2009-06-08 13:50:00,18.18,18.18,18.08,18.09,8200.0,12.6572,12.6572,12.5875,12.5945,8200.0
2009-06-08 13:55:00,18.09,18.12,18.09,18.12,4000.0,12.5945,12.6154,12.5945,12.6154,4000.0
2009-06-08 14:00:00,18.12,18.18,18.11,18.14,4200.0,12.6154,12.6572,12.6084,12.6293,4200.0
2009-06-08 14:05:00,18.14,18.16,18.1,18.1,5400.0,12.6293,12.6432,12.6015,12.6015,5400.0
2009-06-08 14:10:00,18.12,18.15,18.11,18.13,4900.0,12.6154,12.6363,12.6084,12.6223,4900.0
2009-06-08 14:15:00,18.13,18.15,18.12,18.15,5500.0,12.6223,12.6363,12.6154,12.6363,5500.0
2009-06-08 14:20:00,18.15,18.15,18.08,18.12,5700.0,12.6363,12.6363,12.5875,12.6154,5700.0
2009-06-08 14:25:00,18.1,18.13,18.08,18.12,8700.0,12.6015,12.6223,12.5875,12.6154,8700.0
2009-06-08 14:30:00,18.13,18.2,18.1,18.1,9500.0,12.6223,12.6711,12.6015,12.6015,9500.0
2009-06-08 14:35:00,18.12,18.17,18.09,18.16,6800.0,12.6154,12.6502,12.5945,12.6432,6800.0
2009-06-08 14:40:00,18.16,18.16,18.11,18.11,7200.0,12.6432,12.6432,12.6084,12.6084,7200.0
2009-06-08 14:45:00,18.11,18.18,18.11,18.18,17500.0,12.6084,12.6572,12.6084,12.6572,17500.0
2009-06-08 14:50:00,18.19,18.22,18.15,18.16,12200.0,12.6641,12.685,12.6363,12.6432,12200.0
2009-06-08 14:55:00,18.15,18.22,18.15,18.22,11700.0,12.6363,12.685,12.6363,12.685,11700.0
2009-06-08 15:00:00,18.21,18.27,18.21,18.22,16100.0,12.678,12.7198,12.678,12.685,16100.0
2009-06-08 15:05:00,18.24,18.29,18.19,18.29,21900.0,12.6989,12.7337,12.6641,12.7337,21900.0
2009-06-08 15:10:00,18.28,18.29,18.24,18.25,17300.0,12.7268,12.7337,12.6989,12.7059,17300.0
2009-06-08 15:15:00,18.24,18.4,18.24,18.4,41800.0,12.6989,12.8103,12.6989,12.8103,41800.0
2009-06-08 15:20:00,18.4,18.54,18.38,18.46,61200.0,12.8103,12.9078,12.7964,12.8521,61200.0
2009-06-08 15:25:00,18.47,18.5,18.44,18.48,39100.0,12.8591,12.8799,12.8382,12.866,39100.0
2009-06-08 15:30:00,18.48,18.61,18.48,18.58,64500.0,12.866,12.9565,12.866,12.9356,64500.0
2009-06-08 15:35:00,18.59,18.64,18.48,18.5,67300.0,12.9426,12.9774,12.866,12.8799,67300.0
2009-06-08 15:40:00,18.5,18.5,18.41,18.44,57600.0,12.8799,12.8799,12.8173,12.8382,57600.0
2009-06-08 15:45:00,18.44,18.52,18.44,18.45,48600.0,12.8382,12.8939,12.8382,12.8451,48600.0
2009-06-08 15:50:00,18.46,18.51,18.41,18.46,35500.0,12.8521,12.8869,12.8173,12.8521,35500.0
2009-06-08 15:55:00,18.47,18.51,18.42,18.45,62100.0,12.8591,12.8869,12.8243,12.8451,62100.0
2009-06-09 09:30:00,18.43,18.49,18.16,18.31,41000.0,12.8312,12.873,12.6432,12.7477,41000.0
2009-06-09 09:35:00,18.31,18.43,18.25,18.38,15000.0,12.7477,12.8312,12.7059,12.7964,15000.0
2009-06-09 09:40:00,18.37,18.56,18.36,18.55,24300.0,12.7894,12.9217,12.7825,12.9148,24300.0
2009-06-09 09:45:00,18.56,18.69,18.53,18.66,16600.0,12.9217,13.0122,12.9008,12.9913,16600.0
2009-06-09 09:50:00,18.67,18.74,18.57,18.71,15800.0,12.9983,13.047,12.9287,13.0262,15800.0
2009-06-09 09:55:00,18.71,18.78,18.67,18.68,13200.0,13.0262,13.0749,12.9983,13.0053,13200.0
2009-06-09 10:00:00,18.67,18.68,18.49,18.54,18400.0,12.9983,13.0053,12.873,12.9078,18400.0
2009-06-09 10:05:00,18.53,18.62,18.53,18.57,8500.0,12.9008,12.9635,12.9008,12.9287,8500.0
2009-06-09 10:10:00,18.55,18.65,18.54,18.58,10100.0,12.9148,12.9844,12.9078,12.9356,10100.0
2009-06-09 10:15:00,18.58,18.67,18.55,18.65,8800.0,12.9356,12.9983,12.9148,12.9844,8800.0
2009-06-09 10:20:00,18.67,18.69,18.57,18.63,9100.0,12.9983,13.0122,12.9287,12.9705,9100.0
2009-06-09 10:25:00,18.62,18.62,18.57,18.61,3300.0,12.9635,12.9635,12.9287,12.9565,3300.0
2009-06-09 10:30:00,18.62,18.67,18.62,18.67,6700.0,12.9635,12.9983,12.9635,12.9983,6700.0
2009-06-09 10:35:00,18.66,18.69,18.64,18.69,2600.0,12.9913,13.0122,12.9774,13.0122,2600.0
2009-06-09 10:40:00,18.68,18.72,18.66,18.67,6800.0,13.0053,13.0331,12.9913,12.9983,6800.0
2009-06-09 10:45:00,18.67,18.69,18.57,18.57,7300.0,12.9983,13.0122,12.9287,12.9287,7300.0
2009-06-09 10:50:00,18.57,18.63,18.55,18.62,4900.0,12.9287,12.9705,12.9148,12.9635,4900.0
2009-06-09 10:55:00,18.62,18.66,18.62,18.66,3700.0,12.9635,12.9913,12.9635,12.9913,3700.0
2009-06-09 11:00:00,18.65,18.66,18.61,18.64,6400.0,12.9844,12.9913,12.9565,12.9774,6400.0
2009-06-09 11:05:00,18.64,18.66,18.61,18.61,8100.0,12.9774,12.9913,12.9565,12.9565,8100.0
2009-06-09 11:10:00,18.61,18.62,18.55,18.59,14300.0,12.9565,12.9635,12.9148,12.9426,14300.0
2009-06-09 11:15:00,18.6,18.62,18.56,18.58,21300.0,12.9496,12.9635,12.9217,12.9356,21300.0
2009-06-09 11:20:00,18.58,18.59,18.54,18.54,19500.0,12.9356,12.9426,12.9078,12.9078,19500.0
2009-06-09 11:25:00,18.54,18.55,18.5,18.54,12000.0,12.9078,12.9148,12.8799,12.9078,12000.0
2009-06-09 11:30:00,18.54,18.55,18.51,18.54,11100.0,12.9078,12.9148,12.8869,12.9078,11100.0
2009-06-09 11:35:00,18.55,18.6,18.55,18.58,8600.0,12.9148,12.9496,12.9148,12.9356,8600.0
2009-06-09 11:40:00,18.59,18.62,18.59,18.61,2700.0,12.9426,12.9635,12.9426,12.9565,2700.0
2009-06-09 11:45:00,18.61,18.61,18.59,18.59,8000.0,12.9565,12.9565,12.9426,12.9426,8000.0
2009-06-09 11:50:00,18.58,18.6,18.55,18.55,11100.0,12.9356,12.9496,12.9148,12.9148,11100.0
2009-06-09 11:55:00,18.55,18.55,18.52,18.53,9200.0,12.9148,12.9148,12.8939,12.9008,9200.0
2009-06-09 12:00:00,18.53,18.58,18.53,18.57,25100.0,12.9008,12.9356,12.9008,12.9287,25100.0
2009-06-09 12:05:00,18.57,18.66,18.57,18.64,16000.0,12.9287,12.9913,12.9287,12.9774,16000.0
2009-06-09 12:10:00,18.66,18.71,18.64,18.71,17700.0,12.9913,13.0262,12.9774,13.0262,17700.0
2009-06-09 12:15:00,18.71,18.74,18.68,18.7,18600.0,13.0262,13.047,13.0053,13.0192,18600.0
2009-06-09 12:20:00,18.7,18.75,18.69,18.75,17600.0,13.0192,13.054,13.0122,13.054,17600.0
2009-06-09 12:25:00,18.75,18.86,18.74,18.85,21700.0,13.054,13.1306,13.047,13.1236,21700.0
2009-06-09 12:30:00,18.85,18.86,18.81,18.86,9400.0,13.1236,13.1306,13.0958,13.1306,9400.0
2009-06-09 12:35:00,18.86,18.91,18.86,18.91,8200.0,13.1306,13.1654,13.1306,13.1654,8200.0
2009-06-09 12:40:00,18.89,18.92,18.8,18.82,21400.0,13.1515,13.1724,13.0888,13.1027,21400.0
2009-06-09 12:45:00,18.82,18.87,18.81,18.85,9100.0,13.1027,13.1375,13.0958,13.1236,9100.0
2009-06-09 12:50:00,18.86,18.89,18.85,18.88,5700.0,13.1306,13.1515,13.1236,13.1445,5700.0
2009-06-09 12:55:00,18.88,18.92,18.88,18.92,7100.0,13.1445,13.1724,13.1445,13.1724,7100.0
2009-06-09 13:00:00,18.92,19.0,18.89,18.94,33100.0,13.1724,13.2281,13.1515,13.1863,33100.0
2009-06-09 13:05:00,18.95,18.95,18.88,18.88,14800.0,13.1932,13.1932,13.1445,13.1445,14800.0
2009-06-09 13:10:00,18.88,18.89,18.81,18.85,13200.0,13.1445,13.1515,13.0958,13.1236,13200.0
2009-06-09 13:15:00,18.85,18.91,18.85,18.91,8100.0,13.1236,13.1654,13.1236,13.1654,8100.0
2009-06-09 13:20:00,18.91,18.91,18.87,18.88,9300.0,13.1654,13.1654,13.1375,13.1445,9300.0
2009-06-09 13:25:00,18.88,18.91,18.88,18.91,21500.0,13.1445,13.1654,13.1445,13.1654,21500.0
2009-06-09 13:30:00,18.91,18.92,18.9,18.9,15200.0,13.1654,13.1724,13.1584,13.1584,15200.0
2009-06-09 13:35:00,18.9,18.97,18.9,18.97,11500.0,13.1584,13.2072,13.1584,13.2072,11500.0
2009-06-09 13:40:00,18.97,18.98,18.92,18.95,14100.0,13.2072,13.2141,13.1724,13.1932,14100.0
2009-06-09 13:45:00,18.94,18.96,18.93,18.93,6900.0,13.1863,13.2002,13.1793,13.1793,6900.0
2009-06-09 13:50:00,18.94,18.98,18.94,18.98,13600.0,13.1863,13.2141,13.1863,13.2141,13600.0
2009-06-09 13:55:00,18.98,19.03,18.98,19.02,12200.0,13.2141,13.2489,13.2141,13.242,12200.0
2009-06-09 14:00:00,19.03,19.05,19.0,19.0,17600.0,13.2489,13.2629,13.2281,13.2281,17600.0
2009-06-09 14:05:00,19.0,19.05,19.0,19.0,13200.0,13.2281,13.2629,13.2281,13.2281,13200.0
2009-06-09 14:10:00,18.98,18.99,18.95,18.98,17900.0,13.2141,13.2211,13.1932,13.2141,17900.0
2009-06-09 14:15:00,18.98,19.03,18.97,19.01,16000.0,13.2141,13.2489,13.2072,13.235,16000.0
2009-06-09 14:20:00,19.02,19.02,18.95,19.01,23800.0,13.242,13.242,13.1932,13.235,23800.0
2009-06-09 14:25:00,19.0,19.05,19.0,19.04,16300.0,13.2281,13.2629,13.2281,13.2559,16300.0
2009-06-09 14:30:00,19.05,19.08,19.03,19.03,27900.0,13.2629,13.2838,13.2489,13.2489,27900.0
2009-06-09 14:35:00,19.03,19.09,19.03,19.06,20500.0,13.2489,13.2907,13.2489,13.2698,20500.0
2009-06-09 14:40:00,19.06,19.14,19.01,19.03,40500.0,13.2698,13.3255,13.235,13.2489,40500.0
2009-06-09 14:45:00,19.05,19.05,18.99,19.04,21400.0,13.2629,13.2629,13.2211,13.2559,21400.0
2009-06-09 14:50:00,19.04,19.07,19.02,19.05,23300.0,13.2559,13.2768,13.242,13.2629,23300.0
2009-06-09 14:55:00,19.03,19.07,18.97,19.07,27700.0,13.2489,13.2768,13.2072,13.2768,27700.0
2009-06-09 15:00:00,19.08,19.11,18.95,18.95,53200.0,13.2838,13.3046,13.1932,13.1932,53200.0
2009-06-09 15:05:00,18.95,19.0,18.92,19.0,30900.0,13.1932,13.2281,13.1724,13.2281,30900.0
2009-06-09 15:10:00,19.0,19.0,18.92,18.97,42000.0,13.2281,13.2281,13.1724,13.2072,42000.0
2009-06-09 15:15:00,18.97,18.99,18.92,18.99,25400.0,13.2072,13.2211,13.1724,13.2211,25400.0
2009-06-09 15:20:00,18.98,18.98,18.94,18.98,38500.0,13.2141,13.2141,13.1863,13.2141,38500.0
2009-06-09 15:25:00,18.97,18.99,18.96,18.97,25000.0,13.2072,13.2211,13.2002,13.2072,25000.0
2009-06-09 15:30:00,18.96,18.97,18.93,18.95,46300.0,13.2002,13.2072,13.1793,13.1932,46300.0
2009-06-09 15:35:00,18.94,19.03,18.94,19.0,19300.0,13.1863,13.2489,13.1863,13.2281,19300.0
2009-06-09 15:40:00,19.01,19.04,18.98,19.01,49300.0,13.235,13.2559,13.2141,13.235,49300.0
2009-06-09 15:45:00,19.02,19.04,18.97,19.0,53400.0,13.242,13.2559,13.2072,13.2281,53400.0
2009-06-09 15:50:00,19.0,19.04,18.97,18.97,37000.0,13.2281,13.2559,13.2072,13.2072,37000.0
2009-06-09 15:55:00,18.96,19.0,18.94,18.96,58400.0,13.2002,13.2281,13.1863,13.2002,58400.0
2009-06-10 09:30:00,19.27,19.28,19.15,19.15,13300.0,13.416,13.423,13.3325,13.3325,13300.0
2009-06-10 09:35:00,19.15,19.15,18.95,19.03,26900.0,13.3325,13.3325,13.1932,13.2489,26900.0
2009-06-10 09:40:00,19.01,19.05,18.92,18.92,31700.0,13.235,13.2629,13.1724,13.1724,31700.0
2009-06-10 09:45:00,18.92,18.95,18.65,18.65,56000.0,13.1724,13.1932,12.9844,12.9844,56000.0
2009-06-10 09:50:00,18.67,18.76,18.64,18.69,26800.0,12.9983,13.061,12.9774,13.0122,26800.0
2009-06-10 09:55:00,18.68,18.79,18.65,18.75,32800.0,13.0053,13.0819,12.9844,13.054,32800.0
2009-06-10 10:00:00,18.74,18.78,18.5,18.57,48500.0,13.047,13.0749,12.8799,12.9287,48500.0
2009-06-10 10:05:00,18.57,18.65,18.52,18.63,20900.0,12.9287,12.9844,12.8939,12.9705,20900.0
2009-06-10 10:10:00,18.63,18.7,18.46,18.46,39600.0,12.9705,13.0192,12.8521,12.8521,39600.0
2009-06-10 10:15:00,18.46,18.55,18.34,18.39,29700.0,12.8521,12.9148,12.7686,12.8034,29700.0
2009-06-10 10:20:00,18.41,18.5,18.39,18.44,15500.0,12.8173,12.8799,12.8034,12.8382,15500.0
2009-06-10 10:25:00,18.44,18.49,18.42,18.47,14900.0,12.8382,12.873,12.8243,12.8591,14900.0
2009-06-10 10:30:00,18.48,18.52,18.42,18.46,21000.0,12.866,12.8939,12.8243,12.8521,21000.0
2009-06-10 10:35:00,18.45,18.48,18.43,18.45,11800.0,12.8451,12.866,12.8312,12.8451,11800.0
2009-06-10 10:40:00,18.46,18.46,18.42,18.42,12200.0,12.8521,12.8521,12.8243,12.8243,12200.0
2009-06-10 10:45:00,18.41,18.44,18.36,18.36,20700.0,12.8173,12.8382,12.7825,12.7825,20700.0
2009-06-10 10:50:00,18.36,18.4,18.36,18.36,11600.0,12.7825,12.8103,12.7825,12.7825,11600.0
2009-06-10 10:55:00,18.38,18.4,18.36,18.4,5400.0,12.7964,12.8103,12.7825,12.8103,5400.0
2009-06-10 11:00:00,18.39,18.51,18.37,18.51,25500.0,12.8034,12.8869,12.7894,12.8869,25500.0
2009-06-10 11:05:00,18.5,18.52,18.4,18.4,7300.0,12.8799,12.8939,12.8103,12.8103,7300.0
2009-06-10 11:10:00,18.4,18.43,18.4,18.41,8300.0,12.8103,12.8312,12.8103,12.8173,8300.0
2009-06-10 11:15:00,18.41,18.43,18.39,18.43,15500.0,12.8173,12.8312,12.8034,12.8312,15500.0
2009-06-10 11:20:00,18.43,18.52,18.42,18.49,30500.0,12.8312,12.8939,12.8243,12.873,30500.0
2009-06-10 11:25:00,18.49,18.54,18.49,18.53,13600.0,12.873,12.9078,12.873,12.9008,13600.0
2009-06-10 11:30:00,18.53,18.54,18.52,18.52,6200.0,12.9008,12.9078,12.8939,12.8939,6200.0
2009-06-10 11:35:00,18.52,18.54,18.51,18.52,8700.0,12.8939,12.9078,12.8869,12.8939,8700.0
2009-06-10 11:40:00,18.52,18.55,18.51,18.54,9800.0,12.8939,12.9148,12.8869,12.9078,9800.0
2009-06-10 11:45:00,18.54,18.61,18.54,18.59,24000.0,12.9078,12.9565,12.9078,12.9426,24000.0
2009-06-10 11:50:00,18.6,18.62,18.59,18.6,7900.0,12.9496,12.9635,12.9426,12.9496,7900.0
2009-06-10 11:55:00,18.62,18.62,18.55,18.56,8600.0,12.9635,12.9635,12.9148,12.9217,8600.0
2009-06-10 12:00:00,18.55,18.65,18.52,18.64,13200.0,12.9148,12.9844,12.8939,12.9774,13200.0
2009-06-10 12:05:00,18.64,18.65,18.59,18.61,8400.0,12.9774,12.9844,12.9426,12.9565,8400.0
2009-06-10 12:10:00,18.63,18.63,18.59,18.61,15700.0,12.9705,12.9705,12.9426,12.9565,15700.0
2009-06-10 12:15:00,18.63,18.64,18.57,18.62,12700.0,12.9705,12.9774,12.9287,12.9635,12700.0
2009-06-10 12:20:00,18.6,18.63,18.51,18.52,16300.0,12.9496,12.9705,12.8869,12.8939,16300.0
2009-06-10 12:25:00,18.51,18.54,18.51,18.54,5200.0,12.8869,12.9078,12.8869,12.9078,5200.0
2009-06-10 12:30:00,18.54,18.54,18.45,18.47,20300.0,12.9078,12.9078,12.8451,12.8591,20300.0
2009-06-10 12:35:00,18.46,18.52,18.45,18.5,5400.0,12.8521,12.8939,12.8451,12.8799,5400.0
2009-06-10 12:40:00,18.51,18.51,18.48,18.48,4800.0,12.8869,12.8869,12.866,12.866,4800.0
2009-06-10 12:45:00,18.48,18.49,18.45,18.46,10600.0,12.866,12.873,12.8451,12.8521,10600.0
2009-06-10 12:50:00,18.45,18.5,18.45,18.48,6600.0,12.8451,12.8799,12.8451,12.866,6600.0
2009-06-10 12:55:00,18.49,18.49,18.45,18.45,6700.0,12.873,12.873,12.8451,12.8451,6700.0
2009-06-10 13:00:00,18.45,18.45,18.39,18.4,35300.0,12.8451,12.8451,12.8034,12.8103,35300.0
2009-06-10 13:05:00,18.4,18.43,18.4,18.42,20900.0,12.8103,12.8312,12.8103,12.8243,20900.0
2009-06-10 13:10:00,18.42,18.45,18.4,18.4,3900.0,12.8243,12.8451,12.8103,12.8103,3900.0
2009-06-10 13:15:00,18.4,18.42,18.4,18.4,15800.0,12.8103,12.8243,12.8103,12.8103,15800.0
2009-06-10 13:20:00,18.41,18.41,18.39,18.4,21400.0,12.8173,12.8173,12.8034,12.8103,21400.0
2009-06-10 13:25:00,18.4,18.42,18.4,18.41,12200.0,12.8103,12.8243,12.8103,12.8173,12200.0
2009-06-10 13:30:00,18.41,18.43,18.39,18.41,24300.0,12.8173,12.8312,12.8034,12.8173,24300.0
2009-06-10 13:35:00,18.41,18.41,18.39,18.39,20000.0,12.8173,12.8173,12.8034,12.8034,20000.0
2009-06-10 13:40:00,18.39,18.4,18.35,18.36,16500.0,12.8034,12.8103,12.7755,12.7825,16500.0
2009-06-10 13:45:00,18.36,18.42,18.34,18.42,15600.0,12.7825,12.8243,12.7686,12.8243,15600.0
2009-06-10 13:50:00,18.41,18.46,18.38,18.39,15600.0,12.8173,12.8521,12.7964,12.8034,15600.0
2009-06-10 13:55:00,18.39,18.42,18.38,18.42,12700.0,12.8034,12.8243,12.7964,12.8243,12700.0
2009-06-10 14:00:00,18.41,18.48,18.37,18.43,29500.0,12.8173,12.866,12.7894,12.8312,29500.0
2009-06-10 14:05:00,18.43,18.43,18.35,18.43,31000.0,12.8312,12.8312,12.7755,12.8312,31000.0
2009-06-10 14:10:00,18.41,18.53,18.41,18.48,19600.0,12.8173,12.9008,12.8173,12.866,19600.0
2009-06-10 14:15:00,18.48,18.48,18.45,18.47,8200.0,12.866,12.866,12.8451,12.8591,8200.0
2009-06-10 14:20:00,18.48,18.51,18.45,18.45,12900.0,12.866,12.8869,12.8451,12.8451,12900.0
2009-06-10 14:25:00,18.43,18.5,18.42,18.47,15200.0,12.8312,12.8799,12.8243,12.8591,15200.0
2009-06-10 14:30:00,18.48,18.48,18.43,18.46,27900.0,12.866,12.866,12.8312,12.8521,27900.0
2009-06-10 14:35:00,18.45,18.55,18.45,18.51,16100.0,12.8451,12.9148,12.8451,12.8869,16100.0
2009-06-10 14:40:00,18.5,18.5,18.46,18.48,11700.0,12.8799,12.8799,12.8521,12.866,11700.0
2009-06-10 14:45:00,18.48,18.51,18.46,18.46,25000.0,12.866,12.8869,12.8521,12.8521,25000.0
2009-06-10 14:50:00,18.48,18.6,18.45,18.57,18200.0,12.866,12.9496,12.8451,12.9287,18200.0
2009-06-10 14:55:00,18.55,18.6,18.53,18.54,35400.0,12.9148,12.9496,12.9008,12.9078,35400.0
2009-06-10 15:00:00,18.54,18.58,18.5,18.55,40000.0,12.9078,12.9356,12.8799,12.9148,40000.0
2009-06-10 15:05:00,18.55,18.57,18.5,18.53,63700.0,12.9148,12.9287,12.8799,12.9008,63700.0
2009-06-10 15:10:00,18.53,18.56,18.52,18.52,19400.0,12.9008,12.9217,12.8939,12.8939,19400.0
2009-06-10 15:15:00,18.54,18.55,18.44,18.51,33800.0,12.9078,12.9148,12.8382,12.8869,33800.0
2009-06-10 15:20:00,18.5,18.55,18.5,18.5,22600.0,12.8799,12.9148,12.8799,12.8799,22600.0
2009-06-10 15:25:00,18.5,18.54,18.45,18.5,47200.0,12.8799,12.9078,12.8451,12.8799,47200.0
2009-06-10 15:30:00,18.49,18.63,18.48,18.55,57100.0,12.873,12.9705,12.866,12.9148,57100.0
2009-06-10 15:35:00,18.57,18.65,18.56,18.58,90500.0,12.9287,12.9844,12.9217,12.9356,90500.0
2009-06-10 15:40:00,18.58,18.62,18.55,18.62,101600.0,12.9356,12.9635,12.9148,12.9635,101600.0
2009-06-10 15:45:00,18.63,18.67,18.57,18.62,71600.0,12.9705,12.9983,12.9287,12.9635,71600.0
2009-06-10 15:50:00,18.61,18.62,18.54,18.6,47700.0,12.9565,12.9635,12.9078,12.9496,47700.0
2009-06-10 15:55:00,18.59,18.62,18.51,18.57,120200.0,12.9426,12.9635,12.8869,12.9287,120200.0
2009-06-11 09:30:00,18.69,18.7,18.39,18.43,10000.0,13.0122,13.0192,12.8034,12.8312,10000.0
2009-06-11 09:35:00,18.42,18.59,18.27,18.37,13700.0,12.8243,12.9426,12.7198,12.7894,13700.0
2009-06-11 09:40:00,18.41,18.48,18.36,18.48,8200.0,12.8173,12.866,12.7825,12.866,8200.0
2009-06-11 09:45:00,18.48,18.64,18.41,18.42,31700.0,12.866,12.9774,12.8173,12.8243,31700.0
2009-06-11 09:50:00,18.42,18.48,18.42,18.42,10100.0,12.8243,12.866,12.8243,12.8243,10100.0
2009-06-11 09:55:00,18.43,18.44,18.35,18.36,9300.0,12.8312,12.8382,12.7755,12.7825,9300.0
2009-06-11 10:00:00,18.39,18.4,18.23,18.25,32100.0,12.8034,12.8103,12.692,12.7059,32100.0
2009-06-11 10:05:00,18.24,18.37,18.24,18.31,22200.0,12.6989,12.7894,12.6989,12.7477,22200.0
2009-06-11 10:10:00,18.33,18.35,18.24,18.34,19800.0,12.7616,12.7755,12.6989,12.7686,19800.0
2009-06-11 10:15:00,18.32,18.35,18.26,18.27,34000.0,12.7546,12.7755,12.7129,12.7198,34000.0
2009-06-11 10:20:00,18.27,18.28,18.2,18.23,14300.0,12.7198,12.7268,12.6711,12.692,14300.0
2009-06-11 10:25:00,18.22,18.24,18.21,18.24,6600.0,12.685,12.6989,12.678,12.6989,6600.0
2009-06-11 10:30:00,18.24,18.25,18.15,18.16,23400.0,12.6989,12.7059,12.6363,12.6432,23400.0
2009-06-11 10:35:00,18.16,18.17,18.07,18.13,22100.0,12.6432,12.6502,12.5806,12.6223,22100.0
2009-06-11 10:40:00,18.13,18.21,18.1,18.16,16400.0,12.6223,12.678,12.6015,12.6432,16400.0
2009-06-11 10:45:00,18.14,18.21,18.14,18.21,5700.0,12.6293,12.678,12.6293,12.678,5700.0
2009-06-11 10:50:00,18.2,18.22,18.19,18.21,8600.0,12.6711,12.685,12.6641,12.678,8600.0
2009-06-11 10:55:00,18.22,18.23,18.14,18.18,9900.0,12.685,12.692,12.6293,12.6572,9900.0
2009-06-11 11:00:00,18.17,18.18,18.06,18.07,27900.0,12.6502,12.6572,12.5736,12.5806,27900.0
2009-06-11 11:05:00,18.07,18.1,17.98,18.0,31500.0,12.5806,12.6015,12.5179,12.5318,31500.0
2009-06-11 11:10:00,18.0,18.0,17.91,17.93,11600.0,12.5318,12.5318,12.4692,12.4831,11600.0
2009-06-11 11:15:00,17.93,17.98,17.9,17.98,14600.0,12.4831,12.5179,12.4622,12.5179,14600.0
2009-06-11 11:20:00,18.0,18.0,17.94,17.95,5900.0,12.5318,12.5318,12.4901,12.497,5900.0
2009-06-11 11:25:00,17.95,18.0,17.95,17.96,11300.0,12.497,12.5318,12.497,12.504,11300.0
2009-06-11 11:30:00,17.95,17.97,17.92,17.92,11200.0,12.497,12.511,12.4761,12.4761,11200.0
2009-06-11 11:35:00,17.91,17.93,17.87,17.87,3800.0,12.4692,12.4831,12.4413,12.4413,3800.0
2009-06-11 11:40:00,17.88,17.92,17.88,17.9,6700.0,12.4483,12.4761,12.4483,12.4622,6700.0
2009-06-11 11:45:00,17.91,17.92,17.86,17.89,4600.0,12.4692,12.4761,12.4344,12.4553,4600.0
2009-06-11 11:50:00,17.89,17.9,17.82,17.86,26700.0,12.4553,12.4622,12.4065,12.4344,26700.0
2009-06-11 11:55:00,17.86,17.87,17.82,17.82,11500.0,12.4344,12.4413,12.4065,12.4065,11500.0
2009-06-11 12:00:00,17.82,17.82,17.75,17.75,52300.0,12.4065,12.4065,12.3578,12.3578,52300.0
2009-06-11 12:05:00,17.75,17.77,17.66,17.74,44700.0,12.3578,12.3717,12.2951,12.3508,44700.0
2009-06-11 12:10:00,17.73,17.75,17.66,17.66,16200.0,12.3439,12.3578,12.2951,12.2951,16200.0
2009-06-11 12:15:00,17.68,17.75,17.67,17.69,31900.0,12.3091,12.3578,12.3021,12.316,31900.0
2009-06-11 12:20:00,17.7,17.77,17.7,17.73,19500.0,12.323,12.3717,12.323,12.3439,19500.0
2009-06-11 12:25:00,17.76,17.76,17.7,17.7,22700.0,12.3648,12.3648,12.323,12.323,22700.0
2009-06-11 12:30:00,17.69,17.78,17.69,17.78,6700.0,12.316,12.3787,12.316,12.3787,6700.0
2009-06-11 12:35:00,17.77,17.78,17.72,17.73,15200.0,12.3717,12.3787,12.3369,12.3439,15200.0
2009-06-11 12:40:00,17.72,17.75,17.7,17.73,9700.0,12.3369,12.3578,12.323,12.3439,9700.0
2009-06-11 12:45:00,17.76,17.76,17.72,17.72,7600.0,12.3648,12.3648,12.3369,12.3369,7600.0
2009-06-11 12:50:00,17.73,17.76,17.71,17.72,15100.0,12.3439,12.3648,12.3299,12.3369,15100.0
2009-06-11 12:55:00,17.73,17.78,17.69,17.77,13800.0,12.3439,12.3787,12.316,12.3717,13800.0
2009-06-11 13:00:00,17.77,17.88,17.7,17.7,27200.0,12.3717,12.4483,12.323,12.323,27200.0
2009-06-11 13:05:00,17.72,17.73,17.63,17.63,28900.0,12.3369,12.3439,12.2742,12.2742,28900.0
2009-06-11 13:10:00,17.63,17.7,17.61,17.62,78300.0,12.2742,12.323,12.2603,12.2673,78300.0
2009-06-11 13:15:00,17.63,17.69,17.63,17.68,12600.0,12.2742,12.316,12.2742,12.3091,12600.0
2009-06-11 13:20:00,17.68,17.72,17.65,17.71,30900.0,12.3091,12.3369,12.2882,12.3299,30900.0
2009-06-11 13:25:00,17.71,17.75,17.68,17.75,22100.0,12.3299,12.3578,12.3091,12.3578,22100.0
2009-06-11 13:30:00,17.76,17.83,17.75,17.81,29400.0,12.3648,12.4135,12.3578,12.3996,29400.0
2009-06-11 13:35:00,17.81,17.84,17.78,17.83,21400.0,12.3996,12.4204,12.3787,12.4135,21400.0
2009-06-11 13:40:00,17.83,17.83,17.78,17.83,33700.0,12.4135,12.4135,12.3787,12.4135,33700.0
2009-06-11 13:45:00,17.83,17.87,17.8,17.82,14700.0,12.4135,12.4413,12.3926,12.4065,14700.0
2009-06-11 13:50:00,17.82,17.84,17.72,17.73,20000.0,12.4065,12.4204,12.3369,12.3439,20000.0
2009-06-11 13:55:00,17.73,17.74,17.7,17.72,13400.0,12.3439,12.3508,12.323,12.3369,13400.0
2009-06-11 14:00:00,17.7,17.72,17.64,17.67,8900.0,12.323,12.3369,12.2812,12.3021,8900.0
2009-06-11 14:05:00,17.66,17.71,17.66,17.67,18300.0,12.2951,12.3299,12.2951,12.3021,18300.0
2009-06-11 14:10:00,17.65,17.65,17.59,17.59,26900.0,12.2882,12.2882,12.2464,12.2464,26900.0
2009-06-11 14:15:00,17.59,17.65,17.57,17.63,23000.0,12.2464,12.2882,12.2325,12.2742,23000.0
2009-06-11 14:20:00,17.63,17.65,17.57,17.58,25800.0,12.2742,12.2882,12.2325,12.2394,25800.0
2009-06-11 14:25:00,17.59,17.59,17.56,17.58,12800.0,12.2464,12.2464,12.2255,12.2394,12800.0
2009-06-11 14:30:00,17.58,17.6,17.55,17.58,22900.0,12.2394,12.2534,12.2185,12.2394,22900.0
2009-06-11 14:35:00,17.59,17.61,17.51,17.52,65400.0,12.2464,12.2603,12.1907,12.1977,65400.0
2009-06-11 14:40:00,17.52,17.54,17.49,17.49,38600.0,12.1977,12.2116,12.1768,12.1768,38600.0
2009-06-11 14:45:00,17.5,17.56,17.5,17.52,29600.0,12.1837,12.2255,12.1837,12.1977,29600.0
2009-06-11 14:50:00,17.52,17.56,17.52,17.54,25400.0,12.1977,12.2255,12.1977,12.2116,25400.0
2009-06-11 14:55:00,17.53,17.56,17.5,17.5,36200.0,12.2046,12.2255,12.1837,12.1837,36200.0
2009-06-11 15:00:00,17.51,17.52,17.45,17.47,53900.0,12.1907,12.1977,12.1489,12.1628,53900.0
2009-06-11 15:05:00,17.47,17.47,17.37,17.39,65000.0,12.1628,12.1628,12.0932,12.1072,65000.0
2009-06-11 15:10:00,17.38,17.4,17.32,17.35,95800.0,12.1002,12.1141,12.0584,12.0793,95800.0
2009-06-11 15:15:00,17.35,17.39,17.31,17.33,45100.0,12.0793,12.1072,12.0515,12.0654,45100.0
2009-06-11 15:20:00,17.34,17.39,17.33,17.39,39300.0,12.0723,12.1072,12.0654,12.1072,39300.0
2009-06-11 15:25:00,17.38,17.4,17.33,17.34,37800.0,12.1002,12.1141,12.0654,12.0723,37800.0
2009-06-11 15:30:00,17.33,17.41,17.3,17.41,70900.0,12.0654,12.1211,12.0445,12.1211,70900.0
2009-06-11 15:35:00,17.41,17.46,17.39,17.44,65700.0,12.1211,12.1559,12.1072,12.142,65700.0
2009-06-11 15:40:00,17.43,17.47,17.4,17.41,88500.0,12.135,12.1628,12.1141,12.1211,88500.0
2009-06-11 15:45:00,17.41,17.49,17.4,17.45,77100.0,12.1211,12.1768,12.1141,12.1489,77100.0
2009-06-11 15:50:00,17.45,17.49,17.41,17.43,79000.0,12.1489,12.1768,12.1211,12.135,79000.0
2009-06-11 15:55:00,17.43,17.44,17.38,17.4,112000.0,12.135,12.142,12.1002,12.1141,112000.0
2009-06-12 09:30:00,17.23,17.53,17.19,17.53,15100.0,11.9958,12.2046,11.9679,12.2046,15100.0
2009-06-12 09:35:00,17.48,17.49,17.19,17.33,21200.0,12.1698,12.1768,11.9679,12.0654,21200.0
2009-06-12 09:40:00,17.36,17.36,17.14,17.21,20300.0,12.0863,12.0863,11.9331,11.9818,20300.0
2009-06-12 09:45:00,17.18,17.19,17.06,17.12,28800.0,11.9609,11.9679,11.8774,11.9192,28800.0
2009-06-12 09:50:00,17.12,17.3,17.12,17.27,21300.0,11.9192,12.0445,11.9192,12.0236,21300.0
2009-06-12 09:55:00,17.27,17.27,17.18,17.21,18900.0,12.0236,12.0236,11.9609,11.9818,18900.0
2009-06-12 10:00:00,17.21,17.21,16.98,16.98,31800.0,11.9818,11.9818,11.8217,11.8217,31800.0
2009-06-12 10:05:00,16.98,17.0,16.8,16.81,68900.0,11.8217,11.8356,11.6964,11.7033,68900.0
2009-06-12 10:10:00,16.81,16.98,16.8,16.95,48400.0,11.7033,11.8217,11.6964,11.8008,48400.0
2009-06-12 10:15:00,16.96,17.11,16.96,17.04,40600.0,11.8078,11.9122,11.8078,11.8635,40600.0
2009-06-12 10:20:00,17.05,17.1,17.0,17.01,14400.0,11.8704,11.9053,11.8356,11.8426,14400.0
2009-06-12 10:25:00,16.99,17.0,16.91,16.93,12600.0,11.8287,11.8356,11.773,11.7869,12600.0
2009-06-12 10:30:00,16.93,16.95,16.87,16.87,15900.0,11.7869,11.8008,11.7451,11.7451,15900.0
2009-06-12 10:35:00,16.89,17.01,16.88,16.96,17600.0,11.759,11.8426,11.7521,11.8078,17600.0
2009-06-12 10:40:00,16.97,17.08,16.97,17.08,14900.0,11.8147,11.8913,11.8147,11.8913,14900.0
2009-06-12 10:45:00,17.07,17.14,17.04,17.1,36300.0,11.8844,11.9331,11.8635,11.9053,36300.0
2009-06-12 10:50:00,17.1,17.16,17.09,17.12,11000.0,11.9053,11.947,11.8983,11.9192,11000.0
2009-06-12 10:55:00,17.12,17.12,17.05,17.05,6100.0,11.9192,11.9192,11.8704,11.8704,6100.0
2009-06-12 11:00:00,17.05,17.11,17.05,17.05,11300.0,11.8704,11.9122,11.8704,11.8704,11300.0
2009-06-12 11:05:00,17.06,17.11,17.06,17.09,16200.0,11.8774,11.9122,11.8774,11.8983,16200.0
2009-06-12 11:10:00,17.09,17.1,17.08,17.09,4400.0,11.8983,11.9053,11.8913,11.8983,4400.0
2009-06-12 11:15:00,17.1,17.1,17.02,17.03,8200.0,11.9053,11.9053,11.8496,11.8565,8200.0
2009-06-12 11:20:00,17.03,17.05,17.0,17.0,15800.0,11.8565,11.8704,11.8356,11.8356,15800.0
2009-06-12 11:25:00,17.01,17.05,17.0,17.05,7700.0,11.8426,11.8704,11.8356,11.8704,7700.0
2009-06-12 11:30:00,17.05,17.08,17.04,17.08,12800.0,11.8704,11.8913,11.8635,11.8913,12800.0
2009-06-12 11:35:00,17.08,17.1,17.08,17.1,2000.0,11.8913,11.9053,11.8913,11.9053,2000.0
2009-06-12 11:40:00,17.09,17.1,17.0,17.02,13600.0,11.8983,11.9053,11.8356,11.8496,13600.0
2009-06-12 11:45:00,17.03,17.09,17.0,17.09,14600.0,11.8565,11.8983,11.8356,11.8983,14600.0
2009-06-12 11:50:00,17.09,17.1,17.07,17.09,7500.0,11.8983,11.9053,11.8844,11.8983,7500.0
2009-06-12 11:55:00,17.09,17.1,17.04,17.08,8700.0,11.8983,11.9053,11.8635,11.8913,8700.0
2009-06-12 12:00:00,17.06,17.1,17.05,17.1,6000.0,11.8774,11.9053,11.8704,11.9053,6000.0
2009-06-12 12:05:00,17.1,17.1,17.06,17.1,4800.0,11.9053,11.9053,11.8774,11.9053,4800.0
2009-06-12 12:10:00,17.1,17.1,17.03,17.03,8500.0,11.9053,11.9053,11.8565,11.8565,8500.0
2009-06-12 12:15:00,17.05,17.06,17.02,17.06,3700.0,11.8704,11.8774,11.8496,11.8774,3700.0
2009-06-12 12:20:00,17.06,17.06,17.0,17.05,18800.0,11.8774,11.8774,11.8356,11.8704,18800.0
2009-06-12 12:25:00,17.05,17.09,17.04,17.09,10300.0,11.8704,11.8983,11.8635,11.8983,10300.0
2009-06-12 12:30:00,17.09,17.09,17.0,17.01,33200.0,11.8983,11.8983,11.8356,11.8426,33200.0
2009-06-12 12:35:00,17.0,17.03,17.0,17.0,12500.0,11.8356,11.8565,11.8356,11.8356,12500.0
2009-06-12 12:40:00,17.02,17.04,17.0,17.03,8800.0,11.8496,11.8635,11.8356,11.8565,8800.0
2009-06-12 12:45:00,17.01,17.05,17.0,17.01,8600.0,11.8426,11.8704,11.8356,11.8426,8600.0
2009-06-12 12:50:00,17.0,17.02,17.0,17.0,17300.0,11.8356,11.8496,11.8356,11.8356,17300.0
2009-06-12 12:55:00,17.0,17.04,17.0,17.02,31500.0,11.8356,11.8635,11.8356,11.8496,31500.0
2009-06-12 13:00:00,17.03,17.03,17.0,17.01,15200.0,11.8565,11.8565,11.8356,11.8426,15200.0
2009-06-12 13:05:00,17.01,17.02,17.0,17.0,17000.0,11.8426,11.8496,11.8356,11.8356,17000.0
2009-06-12 13:10:00,17.01,17.02,17.0,17.0,11300.0,11.8426,11.8496,11.8356,11.8356,11300.0
2009-06-12 13:15:00,17.0,17.06,17.0,17.05,18400.0,11.8356,11.8774,11.8356,11.8704,18400.0
2009-06-12 13:20:00,17.05,17.05,17.01,17.03,9600.0,11.8704,11.8704,11.8426,11.8565,9600.0
2009-06-12 13:25:00,17.03,17.05,17.01,17.03,5000.0,11.8565,11.8704,11.8426,11.8565,5000.0
2009-06-12 13:30:00,17.03,17.04,17.02,17.04,1900.0,11.8565,11.8635,11.8496,11.8635,1900.0
2009-06-12 13:35:00,17.04,17.06,17.03,17.05,5100.0,11.8635,11.8774,11.8565,11.8704,5100.0
2009-06-12 13:40:00,17.06,17.07,17.05,17.06,23600.0,11.8774,11.8844,11.8704,11.8774,23600.0
2009-06-12 13:45:00,17.07,17.11,17.06,17.11,5300.0,11.8844,11.9122,11.8774,11.9122,5300.0
2009-06-12 13:50:00,17.11,17.15,17.1,17.14,14200.0,11.9122,11.9401,11.9053,11.9331,14200.0
2009-06-12 13:55:00,17.14,17.15,17.11,17.12,3800.0,11.9331,11.9401,11.9122,11.9192,3800.0
2009-06-12 14:00:00,17.12,17.16,17.09,17.1,21900.0,11.9192,11.947,11.8983,11.9053,21900.0
2009-06-12 14:05:00,17.1,17.12,17.08,17.11,12600.0,11.9053,11.9192,11.8913,11.9122,12600.0
2009-06-12 14:10:00,17.11,17.12,17.1,17.12,4400.0,11.9122,11.9192,11.9053,11.9192,4400.0
2009-06-12 14:15:00,17.12,17.12,17.1,17.11,9500.0,11.9192,11.9192,11.9053,11.9122,9500.0
2009-06-12 14:20:00,17.12,17.13,17.11,17.13,4400.0,11.9192,11.9261,11.9122,11.9261,4400.0
2009-06-12 14:25:00,17.13,17.18,17.13,17.17,59300.0,11.9261,11.9609,11.9261,11.954,59300.0
2009-06-12 14:30:00,17.17,17.19,17.14,17.16,34400.0,11.954,11.9679,11.9331,11.947,34400.0
2009-06-12 14:35:00,17.16,17.17,17.14,17.15,37200.0,11.947,11.954,11.9331,11.9401,37200.0
2009-06-12 14:40:00,17.16,17.27,17.16,17.27,116300.0,11.947,12.0236,11.947,12.0236,116300.0
2009-06-12 14:45:00,17.27,17.3,17.22,17.23,27500.0,12.0236,12.0445,11.9888,11.9958,27500.0
2009-06-12 14:50:00,17.23,17.25,17.22,17.23,24200.0,11.9958,12.0097,11.9888,11.9958,24200.0
2009-06-12 14:55:00,17.23,17.24,17.19,17.2,19500.0,11.9958,12.0027,11.9679,11.9749,19500.0
2009-06-12 15:00:00,17.2,17.26,17.19,17.25,29700.0,11.9749,12.0166,11.9679,12.0097,29700.0
2009-06-12 15:05:00,17.26,17.28,17.24,17.24,7400.0,12.0166,12.0306,12.0027,12.0027,7400.0
2009-06-12 15:10:00,17.25,17.26,17.23,17.25,19000.0,12.0097,12.0166,11.9958,12.0097,19000.0
2009-06-12 15:15:00,17.25,17.27,17.23,17.25,17900.0,12.0097,12.0236,11.9958,12.0097,17900.0
2009-06-12 15:20:00,17.25,17.31,17.25,17.29,30400.0,12.0097,12.0515,12.0097,12.0375,30400.0
2009-06-12 15:25:00,17.28,17.32,17.26,17.31,58100.0,12.0306,12.0584,12.0166,12.0515,58100.0
2009-06-12 15:30:00,17.31,17.31,17.27,17.3,50000.0,12.0515,12.0515,12.0236,12.0445,50000.0
2009-06-12 15:35:00,17.29,17.29,17.23,17.24,38500.0,12.0375,12.0375,11.9958,12.0027,38500.0
2009-06-12 15:40:00,17.23,17.3,17.23,17.28,50000.0,11.9958,12.0445,11.9958,12.0306,50000.0
2009-06-12 15:45:00,17.28,17.32,17.23,17.25,46700.0,12.0306,12.0584,11.9958,12.0097,46700.0
2009-06-12 15:50:00,17.25,17.32,17.24,17.25,59900.0,12.0097,12.0584,12.0027,12.0097,59900.0
2009-06-12 15:55:00,17.24,17.28,17.23,17.24,70400.0,12.0027,12.0306,11.9958,12.0027,70400.0
2009-06-15 09:30:00,16.73,16.74,16.45,16.72,110000.0,11.6477,11.6546,11.4527,11.6407,110000.0
2009-06-15 09:35:00,16.69,16.87,16.63,16.74,54900.0,11.6198,11.7451,11.578,11.6546,54900.0
2009-06-15 09:40:00,16.71,16.75,16.52,16.53,29300.0,11.6337,11.6616,11.5014,11.5084,29300.0
2009-06-15 09:45:00,16.53,16.59,16.45,16.5,53700.0,11.5084,11.5502,11.4527,11.4875,53700.0
2009-06-15 09:50:00,16.52,16.52,16.32,16.44,40900.0,11.5014,11.5014,11.3622,11.4457,40900.0
2009-06-15 09:55:00,16.43,16.43,16.36,16.39,13000.0,11.4388,11.4388,11.3901,11.4109,13000.0
2009-06-15 10:00:00,16.36,16.4,16.33,16.35,20800.0,11.3901,11.4179,11.3692,11.3831,20800.0
2009-06-15 10:05:00,16.37,16.43,16.37,16.42,8700.0,11.397,11.4388,11.397,11.4318,8700.0
2009-06-15 10:10:00,16.42,16.57,16.42,16.57,18600.0,11.4318,11.5363,11.4318,11.5363,18600.0
2009-06-15 10:15:00,16.57,16.62,16.53,16.59,45300.0,11.5363,11.5711,11.5084,11.5502,45300.0
2009-06-15 10:20:00,16.6,16.68,16.56,16.67,34700.0,11.5571,11.6128,11.5293,11.6059,34700.0
2009-06-15 10:25:00,16.67,16.68,16.62,16.66,19300.0,11.6059,11.6128,11.5711,11.5989,19300.0
2009-06-15 10:30:00,16.65,16.66,16.53,16.55,29000.0,11.592,11.5989,11.5084,11.5223,29000.0
2009-06-15 10:35:00,16.54,16.56,16.49,16.52,32700.0,11.5154,11.5293,11.4806,11.5014,32700.0
2009-06-15 10:40:00,16.54,16.58,16.5,16.57,29000.0,11.5154,11.5432,11.4875,11.5363,29000.0
2009-06-15 10:45:00,16.55,16.66,16.55,16.64,19900.0,11.5223,11.5989,11.5223,11.585,19900.0
2009-06-15 10:50:00,16.64,16.7,16.63,16.7,16600.0,11.585,11.6268,11.578,11.6268,16600.0
2009-06-15 10:55:00,16.7,16.7,16.65,16.67,10700.0,11.6268,11.6268,11.592,11.6059,10700.0
2009-06-15 11:00:00,16.68,16.7,16.62,16.66,18200.0,11.6128,11.6268,11.5711,11.5989,18200.0
2009-06-15 11:05:00,16.67,16.69,16.64,16.68,6200.0,11.6059,11.6198,11.585,11.6128,6200.0
2009-06-15 11:10:00,16.69,16.73,16.66,16.7,11300.0,11.6198,11.6477,11.5989,11.6268,11300.0
2009-06-15 11:15:00,16.7,16.77,16.64,16.66,18900.0,11.6268,11.6755,11.585,11.5989,18900.0
2009-06-15 11:20:00,16.68,16.75,16.65,16.75,8200.0,11.6128,11.6616,11.592,11.6616,8200.0
2009-06-15 11:25:00,16.73,16.78,16.73,16.75,10700.0,11.6477,11.6825,11.6477,11.6616,10700.0
2009-06-15 11:30:00,16.76,16.82,16.75,16.82,9700.0,11.6685,11.7103,11.6616,11.7103,9700.0
2009-06-15 11:35:00,16.83,16.85,16.82,16.84,4900.0,11.7173,11.7312,11.7103,11.7242,4900.0
2009-06-15 11:40:00,16.84,16.88,16.84,16.87,4400.0,11.7242,11.7521,11.7242,11.7451,4400.0
2009-06-15 11:45:00,16.87,16.92,16.85,16.9,17600.0,11.7451,11.7799,11.7312,11.766,17600.0
2009-06-15 11:50:00,16.9,16.9,16.85,16.88,9400.0,11.766,11.766,11.7312,11.7521,9400.0
2009-06-15 11:55:00,16.9,16.9,16.84,16.87,6000.0,11.766,11.766,11.7242,11.7451,6000.0
2009-06-15 12:00:00,16.86,16.89,16.83,16.83,10500.0,11.7382,11.759,11.7173,11.7173,10500.0
2009-06-15 12:05:00,16.83,16.84,16.8,16.82,6800.0,11.7173,11.7242,11.6964,11.7103,6800.0
2009-06-15 12:10:00,16.83,16.83,16.75,16.79,6400.0,11.7173,11.7173,11.6616,11.6894,6400.0
2009-06-15 12:15:00,16.79,16.8,16.76,16.78,4800.0,11.6894,11.6964,11.6685,11.6825,4800.0
2009-06-15 12:20:00,16.79,16.8,16.77,16.77,5000.0,11.6894,11.6964,11.6755,11.6755,5000.0
2009-06-15 12:25:00,16.77,16.78,16.73,16.76,6900.0,11.6755,11.6825,11.6477,11.6685,6900.0
2009-06-15 12:30:00,16.76,16.84,16.76,16.83,11300.0,11.6685,11.7242,11.6685,11.7173,11300.0
2009-06-15 12:35:00,16.84,16.89,16.82,16.88,14100.0,11.7242,11.759,11.7103,11.7521,14100.0
2009-06-15 12:40:00,16.88,16.92,16.88,16.92,9800.0,11.7521,11.7799,11.7521,11.7799,9800.0
2009-06-15 12:45:00,16.92,16.93,16.88,16.9,16400.0,11.7799,11.7869,11.7521,11.766,16400.0
2009-06-15 12:50:00,16.9,16.92,16.84,16.86,12500.0,11.766,11.7799,11.7242,11.7382,12500.0
2009-06-15 12:55:00,16.87,16.92,16.87,16.92,5600.0,11.7451,11.7799,11.7451,11.7799,5600.0
2009-06-15 13:00:00,16.9,16.9,16.8,16.81,14100.0,11.766,11.766,11.6964,11.7033,14100.0
2009-06-15 13:05:00,16.81,16.86,16.79,16.86,17100.0,11.7033,11.7382,11.6894,11.7382,17100.0
2009-06-15 13:10:00,16.87,16.92,16.86,16.91,20000.0,11.7451,11.7799,11.7382,11.773,20000.0
2009-06-15 13:15:00,16.92,16.92,16.89,16.92,21600.0,11.7799,11.7799,11.759,11.7799,21600.0
2009-06-15 13:20:00,16.92,16.93,16.86,16.87,11400.0,11.7799,11.7869,11.7382,11.7451,11400.0
2009-06-15 13:25:00,16.87,16.88,16.82,16.82,10900.0,11.7451,11.7521,11.7103,11.7103,10900.0
2009-06-15 13:30:00,16.81,16.82,16.76,16.79,10500.0,11.7033,11.7103,11.6685,11.6894,10500.0
2009-06-15 13:35:00,16.79,16.81,16.78,16.81,5100.0,11.6894,11.7033,11.6825,11.7033,5100.0
2009-06-15 13:40:00,16.82,16.85,16.82,16.84,11100.0,11.7103,11.7312,11.7103,11.7242,11100.0
2009-06-15 13:45:00,16.85,16.87,16.83,16.87,3300.0,11.7312,11.7451,11.7173,11.7451,3300.0
2009-06-15 13:50:00,16.88,16.9,16.88,16.9,2100.0,11.7521,11.766,11.7521,11.766,2100.0
2009-06-15 13:55:00,16.9,16.91,16.8,16.81,14000.0,11.766,11.773,11.6964,11.7033,14000.0
2009-06-15 14:00:00,16.8,16.84,16.78,16.84,15700.0,11.6964,11.7242,11.6825,11.7242,15700.0
2009-06-15 14:05:00,16.84,16.84,16.8,16.8,15000.0,11.7242,11.7242,11.6964,11.6964,15000.0
2009-06-15 14:10:00,16.8,16.83,16.77,16.78,18400.0,11.6964,11.7173,11.6755,11.6825,18400.0
2009-06-15 14:15:00,16.79,16.8,16.75,16.78,15700.0,11.6894,11.6964,11.6616,11.6825,15700.0
2009-06-15 14:20:00,16.77,16.77,16.73,16.75,11000.0,11.6755,11.6755,11.6477,11.6616,11000.0
2009-06-15 14:25:00,16.74,16.8,16.72,16.77,14100.0,11.6546,11.6964,11.6407,11.6755,14100.0
2009-06-15 14:30:00,16.76,16.76,16.72,16.75,23800.0,11.6685,11.6685,11.6407,11.6616,23800.0
2009-06-15 14:35:00,16.75,16.76,16.7,16.73,20700.0,11.6616,11.6685,11.6268,11.6477,20700.0
2009-06-15 14:40:00,16.72,16.73,16.66,16.66,38000.0,11.6407,11.6477,11.5989,11.5989,38000.0
2009-06-15 14:45:00,16.66,16.71,16.66,16.71,24700.0,11.5989,11.6337,11.5989,11.6337,24700.0
2009-06-15 14:50:00,16.72,16.73,16.67,16.7,18400.0,11.6407,11.6477,11.6059,11.6268,18400.0
2009-06-15 14:55:00,16.69,16.73,16.67,16.73,31600.0,11.6198,11.6477,11.6059,11.6477,31600.0
2009-06-15 15:00:00,16.73,16.74,16.63,16.69,35600.0,11.6477,11.6546,11.578,11.6198,35600.0
2009-06-15 15:05:00,16.68,16.74,16.67,16.74,22600.0,11.6128,11.6546,11.6059,11.6546,22600.0
2009-06-15 15:10:00,16.74,16.8,16.73,16.78,32900.0,11.6546,11.6964,11.6477,11.6825,32900.0
2009-06-15 15:15:00,16.78,16.82,16.75,16.76,37600.0,11.6825,11.7103,11.6616,11.6685,37600.0
2009-06-15 15:20:00,16.77,16.83,16.74,16.75,36600.0,11.6755,11.7173,11.6546,11.6616,36600.0
2009-06-15 15:25:00,16.75,16.8,16.75,16.77,32600.0,11.6616,11.6964,11.6616,11.6755,32600.0
2009-06-15 15:30:00,16.78,16.86,16.78,16.85,43900.0,11.6825,11.7382,11.6825,11.7312,43900.0
2009-06-15 15:35:00,16.86,16.92,16.85,16.89,42600.0,11.7382,11.7799,11.7312,11.759,42600.0
2009-06-15 15:40:00,16.87,16.87,16.8,16.81,34700.0,11.7451,11.7451,11.6964,11.7033,34700.0
2009-06-15 15:45:00,16.79,16.85,16.78,16.82,63400.0,11.6894,11.7312,11.6825,11.7103,63400.0
2009-06-15 15:50:00,16.81,16.83,16.76,16.78,60300.0,11.7033,11.7173,11.6685,11.6825,60300.0
2009-06-15 15:55:00,16.78,16.79,16.74,16.77,79200.0,11.6825,11.6894,11.6546,11.6755,79200.0
2009-06-16 09:30:00,16.95,17.06,16.63,16.7,44700.0,11.8008,11.8774,11.578,11.6268,44700.0
2009-06-16 09:35:00,16.69,16.99,16.65,16.83,20200.0,11.6198,11.8287,11.592,11.7173,20200.0
2009-06-16 09:40:00,16.85,16.91,16.77,16.81,18200.0,11.7312,11.773,11.6755,11.7033,18200.0
2009-06-16 09:45:00,16.83,16.83,16.77,16.8,19500.0,11.7173,11.7173,11.6755,11.6964,19500.0
2009-06-16 09:50:00,16.8,16.83,16.65,16.65,28900.0,11.6964,11.7173,11.592,11.592,28900.0
2009-06-16 09:55:00,16.67,16.73,16.64,16.64,11200.0,11.6059,11.6477,11.585,11.585,11200.0
2009-06-16 10:00:00,16.66,16.77,16.65,16.76,22100.0,11.5989,11.6755,11.592,11.6685,22100.0
2009-06-16 10:05:00,16.75,16.76,16.62,16.67,12100.0,11.6616,11.6685,11.5711,11.6059,12100.0
2009-06-16 10:10:00,16.67,16.69,16.65,16.67,9000.0,11.6059,11.6198,11.592,11.6059,9000.0
2009-06-16 10:15:00,16.67,16.73,16.53,16.53,32600.0,11.6059,11.6477,11.5084,11.5084,32600.0
2009-06-16 10:20:00,16.53,16.58,16.53,16.56,7600.0,11.5084,11.5432,11.5084,11.5293,7600.0
2009-06-16 10:25:00,16.57,16.6,16.53,16.57,7100.0,11.5363,11.5571,11.5084,11.5363,7100.0
2009-06-16 10:30:00,16.58,16.64,16.56,16.58,10800.0,11.5432,11.585,11.5293,11.5432,10800.0
2009-06-16 10:35:00,16.57,16.59,16.52,16.59,6200.0,11.5363,11.5502,11.5014,11.5502,6200.0
2009-06-16 10:40:00,16.62,16.67,16.6,16.66,7300.0,11.5711,11.6059,11.5571,11.5989,7300.0
2009-06-16 10:45:00,16.67,16.7,16.66,16.66,9300.0,11.6059,11.6268,11.5989,11.5989,9300.0
2009-06-16 10:50:00,16.66,16.71,16.64,16.7,9300.0,11.5989,11.6337,11.585,11.6268,9300.0
2009-06-16 10:55:00,16.71,16.72,16.7,16.71,1900.0,11.6337,11.6407,11.6268,11.6337,1900.0
2009-06-16 11:00:00,16.72,16.79,16.72,16.75,53500.0,11.6407,11.6894,11.6407,11.6616,53500.0
2009-06-16 11:05:00,16.75,16.76,16.74,16.74,32500.0,11.6616,11.6685,11.6546,11.6546,32500.0
2009-06-16 11:10:00,16.75,16.76,16.72,16.74,10900.0,11.6616,11.6685,11.6407,11.6546,10900.0
2009-06-16 11:15:00,16.74,16.75,16.7,16.72,9400.0,11.6546,11.6616,11.6268,11.6407,9400.0
2009-06-16 11:20:00,16.72,16.74,16.71,16.72,4900.0,11.6407,11.6546,11.6337,11.6407,4900.0
2009-06-16 11:25:00,16.71,16.72,16.64,16.69,8400.0,11.6337,11.6407,11.585,11.6198,8400.0
2009-06-16 11:30:00,16.68,16.68,16.59,16.6,8800.0,11.6128,11.6128,11.5502,11.5571,8800.0
2009-06-16 11:35:00,16.61,16.64,16.61,16.64,8900.0,11.5641,11.585,11.5641,11.585,8900.0
2009-06-16 11:40:00,16.61,16.63,16.61,16.61,2900.0,11.5641,11.578,11.5641,11.5641,2900.0
2009-06-16 11:45:00,16.61,16.61,16.5,16.5,6100.0,11.5641,11.5641,11.4875,11.4875,6100.0
2009-06-16 11:50:00,16.5,16.51,16.49,16.51,4900.0,11.4875,11.4945,11.4806,11.4945,4900.0
2009-06-16 11:55:00,16.5,16.57,16.5,16.5,10900.0,11.4875,11.5363,11.4875,11.4875,10900.0
2009-06-16 12:00:00,16.5,16.52,16.46,16.48,21400.0,11.4875,11.5014,11.4597,11.4736,21400.0
2009-06-16 12:05:00,16.48,16.49,16.46,16.47,32800.0,11.4736,11.4806,11.4597,11.4666,32800.0
2009-06-16 12:10:00,16.48,16.48,16.47,16.47,9800.0,11.4736,11.4736,11.4666,11.4666,9800.0
2009-06-16 12:15:00,16.48,16.48,16.45,16.45,3900.0,11.4736,11.4736,11.4527,11.4527,3900.0
2009-06-16 12:20:00,16.47,16.47,16.34,16.35,30100.0,11.4666,11.4666,11.3761,11.3831,30100.0
2009-06-16 12:25:00,16.35,16.43,16.34,16.42,9400.0,11.3831,11.4388,11.3761,11.4318,9400.0
2009-06-16 12:30:00,16.43,16.43,16.34,16.35,5500.0,11.4388,11.4388,11.3761,11.3831,5500.0
2009-06-16 12:35:00,16.35,16.36,16.31,16.32,9100.0,11.3831,11.3901,11.3552,11.3622,9100.0
2009-06-16 12:40:00,16.31,16.31,16.23,16.27,33200.0,11.3552,11.3552,11.2995,11.3274,33200.0
2009-06-16 12:45:00,16.26,16.27,16.12,16.13,21000.0,11.3204,11.3274,11.223,11.2299,21000.0
2009-06-16 12:50:00,16.14,16.18,16.1,16.17,17100.0,11.2369,11.2647,11.209,11.2578,17100.0
2009-06-16 12:55:00,16.18,16.19,16.15,16.16,5600.0,11.2647,11.2717,11.2438,11.2508,5600.0
2009-06-16 13:00:00,16.17,16.18,16.09,16.12,10600.0,11.2578,11.2647,11.2021,11.223,10600.0
2009-06-16 13:05:00,16.11,16.17,16.11,16.17,9000.0,11.216,11.2578,11.216,11.2578,9000.0
2009-06-16 13:10:00,16.17,16.19,16.14,16.18,8000.0,11.2578,11.2717,11.2369,11.2647,8000.0
2009-06-16 13:15:00,16.19,16.2,16.18,16.18,11900.0,11.2717,11.2787,11.2647,11.2647,11900.0
2009-06-16 13:20:00,16.19,16.27,16.15,16.21,69100.0,11.2717,11.3274,11.2438,11.2856,69100.0
2009-06-16 13:25:00,16.22,16.28,16.22,16.28,8600.0,11.2926,11.3344,11.2926,11.3344,8600.0
2009-06-16 13:30:00,16.28,16.3,16.27,16.3,6200.0,11.3344,11.3483,11.3274,11.3483,6200.0
2009-06-16 13:35:00,16.3,16.31,16.29,16.3,5200.0,11.3483,11.3552,11.3413,11.3483,5200.0
2009-06-16 13:40:00,16.29,16.37,16.29,16.35,20900.0,11.3413,11.397,11.3413,11.3831,20900.0
2009-06-16 13:45:00,16.35,16.36,16.34,16.36,8900.0,11.3831,11.3901,11.3761,11.3901,8900.0
2009-06-16 13:50:00,16.36,16.36,16.34,16.36,9900.0,11.3901,11.3901,11.3761,11.3901,9900.0
2009-06-16 13:55:00,16.35,16.38,16.29,16.37,20900.0,11.3831,11.404,11.3413,11.397,20900.0
2009-06-16 14:00:00,16.36,16.36,16.27,16.31,27900.0,11.3901,11.3901,11.3274,11.3552,27900.0
2009-06-16 14:05:00,16.3,16.3,16.24,16.28,14200.0,11.3483,11.3483,11.3065,11.3344,14200.0
2009-06-16 14:10:00,16.28,16.34,16.25,16.33,21200.0,11.3344,11.3761,11.3135,11.3692,21200.0
2009-06-16 14:15:00,16.33,16.37,16.29,16.37,12500.0,11.3692,11.397,11.3413,11.397,12500.0
2009-06-16 14:20:00,16.37,16.39,16.32,16.32,23500.0,11.397,11.4109,11.3622,11.3622,23500.0
2009-06-16 14:25:00,16.31,16.31,16.25,16.29,14900.0,11.3552,11.3552,11.3135,11.3413,14900.0
2009-06-16 14:30:00,16.28,16.31,16.25,16.3,27300.0,11.3344,11.3552,11.3135,11.3483,27300.0
2009-06-16 14:35:00,16.3,16.34,16.26,16.32,21800.0,11.3483,11.3761,11.3204,11.3622,21800.0
2009-06-16 14:40:00,16.33,16.33,16.29,16.3,20500.0,11.3692,11.3692,11.3413,11.3483,20500.0
2009-06-16 14:45:00,16.29,16.31,16.25,16.25,19600.0,11.3413,11.3552,11.3135,11.3135,19600.0
2009-06-16 14:50:00,16.26,16.31,16.25,16.31,13300.0,11.3204,11.3552,11.3135,11.3552,13300.0
2009-06-16 14:55:00,16.3,16.38,16.3,16.37,17500.0,11.3483,11.404,11.3483,11.397,17500.0
2009-06-16 15:00:00,16.37,16.41,16.33,16.35,20100.0,11.397,11.4249,11.3692,11.3831,20100.0
2009-06-16 15:05:00,16.36,16.36,16.31,16.31,15900.0,11.3901,11.3901,11.3552,11.3552,15900.0
2009-06-16 15:10:00,16.32,16.34,16.3,16.34,11600.0,11.3622,11.3761,11.3483,11.3761,11600.0
2009-06-16 15:15:00,16.35,16.44,16.34,16.42,20300.0,11.3831,11.4457,11.3761,11.4318,20300.0
2009-06-16 15:20:00,16.42,16.43,16.39,16.4,12100.0,11.4318,11.4388,11.4109,11.4179,12100.0
2009-06-16 15:25:00,16.41,16.41,16.34,16.41,16400.0,11.4249,11.4249,11.3761,11.4249,16400.0
2009-06-16 15:30:00,16.4,16.47,16.4,16.43,38800.0,11.4179,11.4666,11.4179,11.4388,38800.0
2009-06-16 15:35:00,16.42,16.42,16.37,16.4,30700.0,11.4318,11.4318,11.397,11.4179,30700.0
2009-06-16 15:40:00,16.4,16.44,16.4,16.4,21100.0,11.4179,11.4457,11.4179,11.4179,21100.0
2009-06-16 15:45:00,16.41,16.45,16.37,16.37,30100.0,11.4249,11.4527,11.397,11.397,30100.0
2009-06-16 15:50:00,16.37,16.38,16.33,16.36,41300.0,11.397,11.404,11.3692,11.3901,41300.0
2009-06-16 15:55:00,16.36,16.38,16.29,16.33,49500.0,11.3901,11.404,11.3413,11.3692,49500.0
2009-06-17 09:30:00,16.3,16.3,16.04,16.04,11100.0,11.3483,11.3483,11.1673,11.1673,11100.0
2009-06-17 09:35:00,16.1,16.1,15.86,16.03,43900.0,11.209,11.209,11.0419,11.1603,43900.0
2009-06-17 09:40:00,16.02,16.04,15.81,15.86,33800.0,11.1533,11.1673,11.0071,11.0419,33800.0
2009-06-17 09:45:00,15.83,15.85,15.75,15.78,29300.0,11.0211,11.035,10.9654,10.9862,29300.0
2009-06-17 09:50:00,15.79,15.8,15.75,15.75,34000.0,10.9932,11.0002,10.9654,10.9654,34000.0
2009-06-17 09:55:00,15.75,15.79,15.71,15.74,41200.0,10.9654,10.9932,10.9375,10.9584,41200.0
2009-06-17 10:00:00,15.76,15.78,15.7,15.76,77900.0,10.9723,10.9862,10.9306,10.9723,77900.0
2009-06-17 10:05:00,15.76,16.11,15.75,16.07,68100.0,10.9723,11.216,10.9654,11.1882,68100.0
2009-06-17 10:10:00,16.07,16.17,16.05,16.1,44800.0,11.1882,11.2578,11.1742,11.209,44800.0
2009-06-17 10:15:00,16.1,16.18,16.09,16.1,13700.0,11.209,11.2647,11.2021,11.209,13700.0
2009-06-17 10:20:00,16.07,16.13,15.99,16.02,18900.0,11.1882,11.2299,11.1325,11.1533,18900.0
2009-06-17 10:25:00,16.02,16.11,15.96,15.99,26800.0,11.1533,11.216,11.1116,11.1325,26800.0
2009-06-17 10:30:00,15.99,16.0,15.85,15.86,45800.0,11.1325,11.1394,11.035,11.0419,45800.0
2009-06-17 10:35:00,15.86,15.87,15.76,15.79,27900.0,11.0419,11.0489,10.9723,10.9932,27900.0
2009-06-17 10:40:00,15.8,15.9,15.8,15.88,33000.0,11.0002,11.0698,11.0002,11.0559,33000.0
2009-06-17 10:45:00,15.89,16.13,15.88,16.12,41200.0,11.0628,11.2299,11.0559,11.223,41200.0
2009-06-17 10:50:00,16.11,16.3,16.08,16.28,35600.0,11.216,11.3483,11.1951,11.3344,35600.0
2009-06-17 10:55:00,16.29,16.33,16.22,16.25,39100.0,11.3413,11.3692,11.2926,11.3135,39100.0
2009-06-17 11:00:00,16.24,16.28,16.21,16.22,80900.0,11.3065,11.3344,11.2856,11.2926,80900.0
2009-06-17 11:05:00,16.23,16.24,16.16,16.18,31300.0,11.2995,11.3065,11.2508,11.2647,31300.0
2009-06-17 11:10:00,16.18,16.22,16.13,16.17,31200.0,11.2647,11.2926,11.2299,11.2578,31200.0
2009-06-17 11:15:00,16.16,16.22,16.16,16.2,44400.0,11.2508,11.2926,11.2508,11.2787,44400.0
2009-06-17 11:20:00,16.2,16.22,16.17,16.21,51900.0,11.2787,11.2926,11.2578,11.2856,51900.0
2009-06-17 11:25:00,16.2,16.24,16.19,16.22,32500.0,11.2787,11.3065,11.2717,11.2926,32500.0
2009-06-17 11:30:00,16.22,16.23,16.17,16.21,52600.0,11.2926,11.2995,11.2578,11.2856,52600.0
2009-06-17 11:35:00,16.2,16.23,16.16,16.23,67100.0,11.2787,11.2995,11.2508,11.2995,67100.0
2009-06-17 11:40:00,16.25,16.28,16.23,16.27,32600.0,11.3135,11.3344,11.2995,11.3274,32600.0
2009-06-17 11:45:00,16.27,16.27,16.16,16.18,34700.0,11.3274,11.3274,11.2508,11.2647,34700.0
2009-06-17 11:50:00,16.17,16.22,16.12,16.17,26100.0,11.2578,11.2926,11.223,11.2578,26100.0
2009-06-17 11:55:00,16.17,16.25,16.17,16.24,19400.0,11.2578,11.3135,11.2578,11.3065,19400.0
2009-06-17 12:00:00,16.24,16.31,16.24,16.27,17900.0,11.3065,11.3552,11.3065,11.3274,17900.0
2009-06-17 12:05:00,16.28,16.37,16.27,16.36,39400.0,11.3344,11.397,11.3274,11.3901,39400.0
2009-06-17 12:10:00,16.36,16.36,16.16,16.19,33300.0,11.3901,11.3901,11.2508,11.2717,33300.0
2009-06-17 12:15:00,16.18,16.25,16.17,16.24,20200.0,11.2647,11.3135,11.2578,11.3065,20200.0
2009-06-17 12:20:00,16.24,16.35,16.24,16.35,27000.0,11.3065,11.3831,11.3065,11.3831,27000.0
2009-06-17 12:25:00,16.35,16.37,16.25,16.28,26700.0,11.3831,11.397,11.3135,11.3344,26700.0
2009-06-17 12:30:00,16.28,16.29,16.23,16.25,16900.0,11.3344,11.3413,11.2995,11.3135,16900.0
2009-06-17 12:35:00,16.25,16.3,16.23,16.3,14900.0,11.3135,11.3483,11.2995,11.3483,14900.0
2009-06-17 12:40:00,16.28,16.32,16.24,16.32,24900.0,11.3344,11.3622,11.3065,11.3622,24900.0
2009-06-17 12:45:00,16.32,16.35,16.22,16.22,33400.0,11.3622,11.3831,11.2926,11.2926,33400.0
2009-06-17 12:50:00,16.22,16.22,16.16,16.22,20100.0,11.2926,11.2926,11.2508,11.2926,20100.0
2009-06-17 12:55:00,16.22,16.27,16.2,16.27,6800.0,11.2926,11.3274,11.2787,11.3274,6800.0
2009-06-17 13:00:00,16.27,16.28,16.25,16.28,9300.0,11.3274,11.3344,11.3135,11.3344,9300.0
2009-06-17 13:05:00,16.28,16.34,16.26,16.34,19700.0,11.3344,11.3761,11.3204,11.3761,19700.0
2009-06-17 13:10:00,16.34,16.37,16.33,16.34,44200.0,11.3761,11.397,11.3692,11.3761,44200.0
2009-06-17 13:15:00,16.34,16.37,16.3,16.35,38100.0,11.3761,11.397,11.3483,11.3831,38100.0
2009-06-17 13:20:00,16.35,16.4,16.34,16.35,41300.0,11.3831,11.4179,11.3761,11.3831,41300.0
2009-06-17 13:25:00,16.36,16.38,16.34,16.38,38000.0,11.3901,11.404,11.3761,11.404,38000.0
2009-06-17 13:30:00,16.39,16.41,16.36,16.41,12700.0,11.4109,11.4249,11.3901,11.4249,12700.0
2009-06-17 13:35:00,16.42,16.42,16.33,16.36,44800.0,11.4318,11.4318,11.3692,11.3901,44800.0
2009-06-17 13:40:00,16.36,16.39,16.33,16.35,38400.0,11.3901,11.4109,11.3692,11.3831,38400.0
2009-06-17 13:45:00,16.36,16.36,16.31,16.32,21800.0,11.3901,11.3901,11.3552,11.3622,21800.0
2009-06-17 13:50:00,16.32,16.35,16.32,16.34,15100.0,11.3622,11.3831,11.3622,11.3761,15100.0
2009-06-17 13:55:00,16.35,16.42,16.34,16.38,49000.0,11.3831,11.4318,11.3761,11.404,49000.0
2009-06-17 14:00:00,16.39,16.48,16.39,16.46,9900.0,11.4109,11.4736,11.4109,11.4597,9900.0
2009-06-17 14:05:00,16.45,16.47,16.34,16.34,25600.0,11.4527,11.4666,11.3761,11.3761,25600.0
2009-06-17 14:10:00,16.35,16.43,16.35,16.41,27500.0,11.3831,11.4388,11.3831,11.4249,27500.0
2009-06-17 14:15:00,16.4,16.43,16.4,16.42,10500.0,11.4179,11.4388,11.4179,11.4318,10500.0
2009-06-17 14:20:00,16.41,16.48,16.41,16.48,19800.0,11.4249,11.4736,11.4249,11.4736,19800.0
2009-06-17 14:25:00,16.48,16.51,16.44,16.51,26300.0,11.4736,11.4945,11.4457,11.4945,26300.0
2009-06-17 14:30:00,16.51,16.53,16.47,16.52,36100.0,11.4945,11.5084,11.4666,11.5014,36100.0
2009-06-17 14:35:00,16.51,16.53,16.5,16.52,26500.0,11.4945,11.5084,11.4875,11.5014,26500.0
2009-06-17 14:40:00,16.52,16.53,16.49,16.51,47800.0,11.5014,11.5084,11.4806,11.4945,47800.0
2009-06-17 14:45:00,16.5,16.51,16.48,16.5,33900.0,11.4875,11.4945,11.4736,11.4875,33900.0
2009-06-17 14:50:00,16.5,16.53,16.49,16.5,83000.0,11.4875,11.5084,11.4806,11.4875,83000.0
2009-06-17 14:55:00,16.5,16.56,16.48,16.56,39100.0,11.4875,11.5293,11.4736,11.5293,39100.0
2009-06-17 15:00:00,16.55,16.6,16.51,16.58,37500.0,11.5223,11.5571,11.4945,11.5432,37500.0
2009-06-17 15:05:00,16.59,16.59,16.5,16.54,29000.0,11.5502,11.5502,11.4875,11.5154,29000.0
2009-06-17 15:10:00,16.55,16.57,16.51,16.57,49400.0,11.5223,11.5363,11.4945,11.5363,49400.0
2009-06-17 15:15:00,16.56,16.59,16.51,16.53,63500.0,11.5293,11.5502,11.4945,11.5084,63500.0
2009-06-17 15:20:00,16.53,16.58,16.5,16.52,52200.0,11.5084,11.5432,11.4875,11.5014,52200.0
2009-06-17 15:25:00,16.52,16.52,16.47,16.51,80900.0,11.5014,11.5014,11.4666,11.4945,80900.0
2009-06-17 15:30:00,16.51,16.53,16.49,16.51,68500.0,11.4945,11.5084,11.4806,11.4945,68500.0
2009-06-17 15:35:00,16.51,16.51,16.45,16.49,65500.0,11.4945,11.4945,11.4527,11.4806,65500.0
2009-06-17 15:40:00,16.5,16.53,16.45,16.52,58800.0,11.4875,11.5084,11.4527,11.5014,58800.0
2009-06-17 15:45:00,16.51,16.6,16.51,16.59,72200.0,11.4945,11.5571,11.4945,11.5502,72200.0
2009-06-17 15:50:00,16.6,16.6,16.51,16.56,91100.0,11.5571,11.5571,11.4945,11.5293,91100.0
2009-06-17 15:55:00,16.56,16.57,16.48,16.5,189100.0,11.5293,11.5363,11.4736,11.4875,189100.0
2009-06-18 09:30:00,16.59,16.59,16.33,16.4,8700.0,11.5502,11.5502,11.3692,11.4179,8700.0
2009-06-18 09:35:00,16.4,16.42,16.13,16.13,22100.0,11.4179,11.4318,11.2299,11.2299,22100.0
2009-06-18 09:40:00,16.13,16.34,16.13,16.28,18000.0,11.2299,11.3761,11.2299,11.3344,18000.0
2009-06-18 09:45:00,16.28,16.33,16.23,16.28,24300.0,11.3344,11.3692,11.2995,11.3344,24300.0
2009-06-18 09:50:00,16.27,16.35,16.15,16.35,12700.0,11.3274,11.3831,11.2438,11.3831,12700.0
2009-06-18 09:55:00,16.34,16.52,16.3,16.51,33200.0,11.3761,11.5014,11.3483,11.4945,33200.0
2009-06-18 10:00:00,16.52,16.59,16.42,16.44,53300.0,11.5014,11.5502,11.4318,11.4457,53300.0
2009-06-18 10:05:00,16.45,16.45,16.37,16.38,12100.0,11.4527,11.4527,11.397,11.404,12100.0
2009-06-18 10:10:00,16.39,16.47,16.35,16.36,16500.0,11.4109,11.4666,11.3831,11.3901,16500.0
2009-06-18 10:15:00,16.37,16.43,16.35,16.35,11900.0,11.397,11.4388,11.3831,11.3831,11900.0
2009-06-18 10:20:00,16.35,16.36,16.24,16.24,9200.0,11.3831,11.3901,11.3065,11.3065,9200.0
2009-06-18 10:25:00,16.24,16.29,16.21,16.25,10600.0,11.3065,11.3413,11.2856,11.3135,10600.0
2009-06-18 10:30:00,16.25,16.3,16.23,16.27,18700.0,11.3135,11.3483,11.2995,11.3274,18700.0
2009-06-18 10:35:00,16.27,16.29,16.22,16.22,5200.0,11.3274,11.3413,11.2926,11.2926,5200.0
2009-06-18 10:40:00,16.22,16.22,16.14,16.17,9100.0,11.2926,11.2926,11.2369,11.2578,9100.0
2009-06-18 10:45:00,16.16,16.17,16.14,16.16,6600.0,11.2508,11.2578,11.2369,11.2508,6600.0
2009-06-18 10:50:00,16.15,16.18,16.1,16.1,9400.0,11.2438,11.2647,11.209,11.209,9400.0
2009-06-18 10:55:00,16.1,16.14,16.09,16.14,8100.0,11.209,11.2369,11.2021,11.2369,8100.0
2009-06-18 11:00:00,16.14,16.22,16.12,16.21,10800.0,11.2369,11.2926,11.223,11.2856,10800.0
2009-06-18 11:05:00,16.22,16.25,16.18,16.18,6000.0,11.2926,11.3135,11.2647,11.2647,6000.0
2009-06-18 11:10:00,16.2,16.23,16.19,16.21,8400.0,11.2787,11.2995,11.2717,11.2856,8400.0
2009-06-18 11:15:00,16.22,16.29,16.2,16.29,17100.0,11.2926,11.3413,11.2787,11.3413,17100.0
2009-06-18 11:20:00,16.29,16.32,16.29,16.32,7100.0,11.3413,11.3622,11.3413,11.3622,7100.0
2009-06-18 11:25:00,16.33,16.33,16.31,16.32,5500.0,11.3692,11.3692,11.3552,11.3622,5500.0
2009-06-18 11:30:00,16.32,16.32,16.3,16.32,5400.0,11.3622,11.3622,11.3483,11.3622,5400.0
2009-06-18 11:35:00,16.31,16.31,16.26,16.29,8800.0,11.3552,11.3552,11.3204,11.3413,8800.0
2009-06-18 11:40:00,16.29,16.3,16.27,16.28,2300.0,11.3413,11.3483,11.3274,11.3344,2300.0
2009-06-18 11:45:00,16.28,16.29,16.22,16.22,5900.0,11.3344,11.3413,11.2926,11.2926,5900.0
2009-06-18 11:50:00,16.24,16.24,16.23,16.24,3600.0,11.3065,11.3065,11.2995,11.3065,3600.0
2009-06-18 11:55:00,16.24,16.34,16.24,16.34,7900.0,11.3065,11.3761,11.3065,11.3761,7900.0
2009-06-18 12:00:00,16.34,16.36,16.33,16.34,15000.0,11.3761,11.3901,11.3692,11.3761,15000.0
2009-06-18 12:05:00,16.34,16.36,16.33,16.35,4300.0,11.3761,11.3901,11.3692,11.3831,4300.0
2009-06-18 12:10:00,16.35,16.41,16.35,16.39,8000.0,11.3831,11.4249,11.3831,11.4109,8000.0
2009-06-18 12:15:00,16.39,16.41,16.39,16.41,3000.0,11.4109,11.4249,11.4109,11.4249,3000.0
2009-06-18 12:20:00,16.4,16.4,16.37,16.39,2700.0,11.4179,11.4179,11.397,11.4109,2700.0
2009-06-18 12:25:00,16.38,16.4,16.35,16.39,7600.0,11.404,11.4179,11.3831,11.4109,7600.0
2009-06-18 12:30:00,16.4,16.43,16.4,16.43,6800.0,11.4179,11.4388,11.4179,11.4388,6800.0
2009-06-18 12:35:00,16.42,16.43,16.39,16.39,9100.0,11.4318,11.4388,11.4109,11.4109,9100.0
2009-06-18 12:40:00,16.39,16.41,16.39,16.39,4000.0,11.4109,11.4249,11.4109,11.4109,4000.0
2009-06-18 12:45:00,16.39,16.47,16.39,16.45,21900.0,11.4109,11.4666,11.4109,11.4527,21900.0
2009-06-18 12:50:00,16.46,16.49,16.43,16.48,25900.0,11.4597,11.4806,11.4388,11.4736,25900.0
2009-06-18 12:55:00,16.48,16.49,16.47,16.49,5300.0,11.4736,11.4806,11.4666,11.4806,5300.0
2009-06-18 13:00:00,16.48,16.5,16.45,16.47,21200.0,11.4736,11.4875,11.4527,11.4666,21200.0
2009-06-18 13:05:00,16.48,16.51,16.44,16.49,42800.0,11.4736,11.4945,11.4457,11.4806,42800.0
2009-06-18 13:10:00,16.48,16.48,16.45,16.46,15400.0,11.4736,11.4736,11.4527,11.4597,15400.0
2009-06-18 13:15:00,16.46,16.46,16.39,16.4,9200.0,11.4597,11.4597,11.4109,11.4179,9200.0
2009-06-18 13:20:00,16.42,16.42,16.35,16.39,10900.0,11.4318,11.4318,11.3831,11.4109,10900.0
2009-06-18 13:25:00,16.39,16.4,16.38,16.4,5000.0,11.4109,11.4179,11.404,11.4179,5000.0
2009-06-18 13:30:00,16.4,16.41,16.39,16.4,5000.0,11.4179,11.4249,11.4109,11.4179,5000.0
2009-06-18 13:35:00,16.4,16.4,16.33,16.34,13600.0,11.4179,11.4179,11.3692,11.3761,13600.0
2009-06-18 13:40:00,16.34,16.4,16.34,16.37,5800.0,11.3761,11.4179,11.3761,11.397,5800.0
2009-06-18 13:45:00,16.38,16.4,16.36,16.38,4700.0,11.404,11.4179,11.3901,11.404,4700.0
2009-06-18 13:50:00,16.38,16.38,16.37,16.37,1400.0,11.404,11.404,11.397,11.397,1400.0
2009-06-18 13:55:00,16.38,16.38,16.34,16.35,7600.0,11.404,11.404,11.3761,11.3831,7600.0
2009-06-18 14:00:00,16.35,16.35,16.31,16.35,10500.0,11.3831,11.3831,11.3552,11.3831,10500.0
2009-06-18 14:05:00,16.35,16.38,16.34,16.36,14400.0,11.3831,11.404,11.3761,11.3901,14400.0
2009-06-18 14:10:00,16.36,16.36,16.3,16.34,8000.0,11.3901,11.3901,11.3483,11.3761,8000.0
2009-06-18 14:15:00,16.35,16.4,16.35,16.39,9300.0,11.3831,11.4179,11.3831,11.4109,9300.0
2009-06-18 14:20:00,16.38,16.38,16.34,16.36,12600.0,11.404,11.404,11.3761,11.3901,12600.0
2009-06-18 14:25:00,16.36,16.41,16.33,16.41,8800.0,11.3901,11.4249,11.3692,11.4249,8800.0
2009-06-18 14:30:00,16.41,16.42,16.35,16.36,28300.0,11.4249,11.4318,11.3831,11.3901,28300.0
2009-06-18 14:35:00,16.37,16.37,16.33,16.37,15400.0,11.397,11.397,11.3692,11.397,15400.0
2009-06-18 14:40:00,16.37,16.41,16.36,16.4,16100.0,11.397,11.4249,11.3901,11.4179,16100.0
2009-06-18 14:45:00,16.4,16.42,16.37,16.4,10600.0,11.4179,11.4318,11.397,11.4179,10600.0
2009-06-18 14:50:00,16.4,16.41,16.39,16.4,16400.0,11.4179,11.4249,11.4109,11.4179,16400.0
2009-06-18 14:55:00,16.41,16.43,16.39,16.42,30600.0,11.4249,11.4388,11.4109,11.4318,30600.0
2009-06-18 15:00:00,16.42,16.42,16.38,16.4,41300.0,11.4318,11.4318,11.404,11.4179,41300.0
2009-06-18 15:05:00,16.4,16.42,16.39,16.41,27900.0,11.4179,11.4318,11.4109,11.4249,27900.0
2009-06-18 15:10:00,16.41,16.43,16.38,16.43,27700.0,11.4249,11.4388,11.404,11.4388,27700.0
2009-06-18 15:15:00,16.42,16.44,16.39,16.41,50100.0,11.4318,11.4457,11.4109,11.4249,50100.0
2009-06-18 15:20:00,16.42,16.42,16.33,16.36,36900.0,11.4318,11.4318,11.3692,11.3901,36900.0
2009-06-18 15:25:00,16.36,16.39,16.33,16.37,20500.0,11.3901,11.4109,11.3692,11.397,20500.0
2009-06-18 15:30:00,16.37,16.41,16.36,16.36,18600.0,11.397,11.4249,11.3901,11.3901,18600.0
2009-06-18 15:35:00,16.36,16.37,16.31,16.31,32800.0,11.3901,11.397,11.3552,11.3552,32800.0
2009-06-18 15:40:00,16.31,16.38,16.31,16.36,44700.0,11.3552,11.404,11.3552,11.3901,44700.0
2009-06-18 15:45:00,16.37,16.38,16.33,16.36,37700.0,11.397,11.404,11.3692,11.3901,37700.0
2009-06-18 15:50:00,16.37,16.37,16.32,16.37,38900.0,11.397,11.397,11.3622,11.397,38900.0
2009-06-18 15:55:00,16.37,16.39,16.36,16.37,51300.0,11.397,11.4109,11.3901,11.397,51300.0
2009-06-19 09:30:00,16.52,16.54,16.38,16.47,86500.0,11.5014,11.5154,11.404,11.4666,86500.0
2009-06-19 09:35:00,16.46,16.6,16.41,16.58,29300.0,11.4597,11.5571,11.4249,11.5432,29300.0
2009-06-19 09:40:00,16.58,16.65,16.45,16.55,23400.0,11.5432,11.592,11.4527,11.5223,23400.0
2009-06-19 09:45:00,16.55,16.6,16.44,16.44,18400.0,11.5223,11.5571,11.4457,11.4457,18400.0
2009-06-19 09:50:00,16.44,16.5,16.32,16.32,21800.0,11.4457,11.4875,11.3622,11.3622,21800.0
2009-06-19 09:55:00,16.33,16.37,16.27,16.33,34600.0,11.3692,11.397,11.3274,11.3692,34600.0
2009-06-19 10:00:00,16.33,16.33,16.2,16.24,16700.0,11.3692,11.3692,11.2787,11.3065,16700.0
2009-06-19 10:05:00,16.24,16.26,16.22,16.25,11400.0,11.3065,11.3204,11.2926,11.3135,11400.0
2009-06-19 10:10:00,16.26,16.27,16.18,16.25,16500.0,11.3204,11.3274,11.2647,11.3135,16500.0
2009-06-19 10:15:00,16.26,16.31,16.22,16.31,21200.0,11.3204,11.3552,11.2926,11.3552,21200.0
2009-06-19 10:20:00,16.32,16.33,16.25,16.32,21600.0,11.3622,11.3692,11.3135,11.3622,21600.0
2009-06-19 10:25:00,16.3,16.33,16.27,16.33,13200.0,11.3483,11.3692,11.3274,11.3692,13200.0
2009-06-19 10:30:00,16.32,16.36,16.3,16.32,16500.0,11.3622,11.3901,11.3483,11.3622,16500.0
2009-06-19 10:35:00,16.33,16.35,16.3,16.34,11000.0,11.3692,11.3831,11.3483,11.3761,11000.0
2009-06-19 10:40:00,16.34,16.39,16.34,16.37,14100.0,11.3761,11.4109,11.3761,11.397,14100.0
2009-06-19 10:45:00,16.37,16.41,16.36,16.4,8000.0,11.397,11.4249,11.3901,11.4179,8000.0
2009-06-19 10:50:00,16.4,16.51,16.38,16.51,29300.0,11.4179,11.4945,11.404,11.4945,29300.0
2009-06-19 10:55:00,16.52,16.53,16.47,16.5,23500.0,11.5014,11.5084,11.4666,11.4875,23500.0
2009-06-19 11:00:00,16.49,16.54,16.46,16.47,38600.0,11.4806,11.5154,11.4597,11.4666,38600.0
2009-06-19 11:05:00,16.48,16.57,16.48,16.55,19800.0,11.4736,11.5363,11.4736,11.5223,19800.0
2009-06-19 11:10:00,16.55,16.55,16.5,16.51,15700.0,11.5223,11.5223,11.4875,11.4945,15700.0
2009-06-19 11:15:00,16.51,16.55,16.5,16.54,18600.0,11.4945,11.5223,11.4875,11.5154,18600.0
2009-06-19 11:20:00,16.55,16.56,16.52,16.54,9600.0,11.5223,11.5293,11.5014,11.5154,9600.0
2009-06-19 11:25:00,16.54,16.57,16.54,16.55,8600.0,11.5154,11.5363,11.5154,11.5223,8600.0
2009-06-19 11:30:00,16.56,16.58,16.53,16.57,12800.0,11.5293,11.5432,11.5084,11.5363,12800.0
2009-06-19 11:35:00,16.57,16.58,16.57,16.58,6600.0,11.5363,11.5432,11.5363,11.5432,6600.0
2009-06-19 11:40:00,16.58,16.58,16.52,16.54,8600.0,11.5432,11.5432,11.5014,11.5154,8600.0
2009-06-19 11:45:00,16.52,16.53,16.48,16.48,5800.0,11.5014,11.5084,11.4736,11.4736,5800.0
2009-06-19 11:50:00,16.47,16.5,16.46,16.49,5800.0,11.4666,11.4875,11.4597,11.4806,5800.0
2009-06-19 11:55:00,16.49,16.5,16.47,16.5,3400.0,11.4806,11.4875,11.4666,11.4875,3400.0
2009-06-19 12:00:00,16.49,16.5,16.47,16.48,2800.0,11.4806,11.4875,11.4666,11.4736,2800.0
2009-06-19 12:05:00,16.47,16.5,16.44,16.45,9200.0,11.4666,11.4875,11.4457,11.4527,9200.0
2009-06-19 12:10:00,16.44,16.45,16.4,16.42,16600.0,11.4457,11.4527,11.4179,11.4318,16600.0
2009-06-19 12:15:00,16.41,16.44,16.39,16.44,18800.0,11.4249,11.4457,11.4109,11.4457,18800.0
2009-06-19 12:20:00,16.43,16.46,16.42,16.44,33100.0,11.4388,11.4597,11.4318,11.4457,33100.0
2009-06-19 12:25:00,16.45,16.45,16.4,16.45,34100.0,11.4527,11.4527,11.4179,11.4527,34100.0
2009-06-19 12:30:00,16.45,16.48,16.42,16.45,56600.0,11.4527,11.4736,11.4318,11.4527,56600.0
2009-06-19 12:35:00,16.47,16.48,16.45,16.46,4700.0,11.4666,11.4736,11.4527,11.4597,4700.0
2009-06-19 12:40:00,16.46,16.47,16.45,16.46,4700.0,11.4597,11.4666,11.4527,11.4597,4700.0
2009-06-19 12:45:00,16.45,16.46,16.45,16.45,3700.0,11.4527,11.4597,11.4527,11.4527,3700.0
2009-06-19 12:50:00,16.45,16.46,16.44,16.44,6300.0,11.4527,11.4597,11.4457,11.4457,6300.0
2009-06-19 12:55:00,16.44,16.44,16.41,16.41,6000.0,11.4457,11.4457,11.4249,11.4249,6000.0
2009-06-19 13:00:00,16.42,16.43,16.4,16.4,19400.0,11.4318,11.4388,11.4179,11.4179,19400.0
2009-06-19 13:05:00,16.41,16.41,16.39,16.39,7400.0,11.4249,11.4249,11.4109,11.4109,7400.0
2009-06-19 13:10:00,16.4,16.47,16.4,16.47,18100.0,11.4179,11.4666,11.4179,11.4666,18100.0
2009-06-19 13:15:00,16.47,16.49,16.43,16.44,21800.0,11.4666,11.4806,11.4388,11.4457,21800.0
2009-06-19 13:20:00,16.43,16.48,16.41,16.45,22900.0,11.4388,11.4736,11.4249,11.4527,22900.0
2009-06-19 13:25:00,16.45,16.45,16.4,16.44,12400.0,11.4527,11.4527,11.4179,11.4457,12400.0
2009-06-19 13:30:00,16.44,16.5,16.44,16.49,7800.0,11.4457,11.4875,11.4457,11.4806,7800.0
2009-06-19 13:35:00,16.48,16.51,16.47,16.47,10200.0,11.4736,11.4945,11.4666,11.4666,10200.0
2009-06-19 13:40:00,16.47,16.48,16.45,16.45,6900.0,11.4666,11.4736,11.4527,11.4527,6900.0
2009-06-19 13:45:00,16.46,16.47,16.45,16.46,10700.0,11.4597,11.4666,11.4527,11.4597,10700.0
2009-06-19 13:50:00,16.46,16.48,16.45,16.48,7600.0,11.4597,11.4736,11.4527,11.4736,7600.0
2009-06-19 13:55:00,16.46,16.47,16.45,16.46,11400.0,11.4597,11.4666,11.4527,11.4597,11400.0
2009-06-19 14:00:00,16.46,16.53,16.45,16.52,18900.0,11.4597,11.5084,11.4527,11.5014,18900.0
2009-06-19 14:05:00,16.53,16.54,16.5,16.5,25000.0,11.5084,11.5154,11.4875,11.4875,25000.0
2009-06-19 14:10:00,16.5,16.5,16.46,16.47,141700.0,11.4875,11.4875,11.4597,11.4666,141700.0
2009-06-19 14:15:00,16.47,16.49,16.45,16.46,42300.0,11.4666,11.4806,11.4527,11.4597,42300.0
2009-06-19 14:20:00,16.46,16.48,16.4,16.4,33300.0,11.4597,11.4736,11.4179,11.4179,33300.0
2009-06-19 14:25:00,16.41,16.48,16.39,16.48,22000.0,11.4249,11.4736,11.4109,11.4736,22000.0
2009-06-19 14:30:00,16.48,16.55,16.47,16.53,17700.0,11.4736,11.5223,11.4666,11.5084,17700.0
2009-06-19 14:35:00,16.54,16.54,16.49,16.5,11700.0,11.5154,11.5154,11.4806,11.4875,11700.0
2009-06-19 14:40:00,16.5,16.52,16.5,16.5,11400.0,11.4875,11.5014,11.4875,11.4875,11400.0
2009-06-19 14:45:00,16.5,16.51,16.49,16.51,13500.0,11.4875,11.4945,11.4806,11.4945,13500.0
2009-06-19 14:50:00,16.51,16.51,16.48,16.5,17000.0,11.4945,11.4945,11.4736,11.4875,17000.0
2009-06-19 14:55:00,16.5,16.53,16.5,16.51,15500.0,11.4875,11.5084,11.4875,11.4945,15500.0
2009-06-19 15:00:00,16.52,16.52,16.48,16.48,21400.0,11.5014,11.5014,11.4736,11.4736,21400.0
2009-06-19 15:05:00,16.49,16.51,16.46,16.48,24700.0,11.4806,11.4945,11.4597,11.4736,24700.0
2009-06-19 15:10:00,16.48,16.51,16.48,16.49,21900.0,11.4736,11.4945,11.4736,11.4806,21900.0
2009-06-19 15:15:00,16.49,16.56,16.48,16.54,18900.0,11.4806,11.5293,11.4736,11.5154,18900.0
2009-06-19 15:20:00,16.54,16.55,16.5,16.5,18900.0,11.5154,11.5223,11.4875,11.4875,18900.0
2009-06-19 15:25:00,16.51,16.57,16.5,16.56,29600.0,11.4945,11.5363,11.4875,11.5293,29600.0
2009-06-19 15:30:00,16.57,16.59,16.52,16.55,22700.0,11.5363,11.5502,11.5014,11.5223,22700.0
2009-06-19 15:35:00,16.55,16.57,16.51,16.52,22800.0,11.5223,11.5363,11.4945,11.5014,22800.0
2009-06-19 15:40:00,16.52,16.59,16.52,16.58,60600.0,11.5014,11.5502,11.5014,11.5432,60600.0
2009-06-19 15:45:00,16.58,16.58,16.48,16.52,45000.0,11.5432,11.5432,11.4736,11.5014,45000.0
2009-06-19 15:50:00,16.52,16.54,16.48,16.52,50700.0,11.5014,11.5154,11.4736,11.5014,50700.0
2009-06-19 15:55:00,16.52,16.52,16.42,16.5,154100.0,11.5014,11.5014,11.4318,11.4875,154100.0
2009-06-22 09:30:00,16.43,16.43,16.05,16.06,26600.0,11.4388,11.4388,11.1742,11.1812,26600.0
2009-06-22 09:35:00,16.06,16.23,16.02,16.15,19800.0,11.1812,11.2995,11.1533,11.2438,19800.0
2009-06-22 09:40:00,16.17,16.17,16.0,16.03,11500.0,11.2578,11.2578,11.1394,11.1603,11500.0
2009-06-22 09:45:00,16.03,16.11,16.0,16.1,11500.0,11.1603,11.216,11.1394,11.209,11500.0
2009-06-22 09:50:00,16.11,16.24,16.11,16.2,12300.0,11.216,11.3065,11.216,11.2787,12300.0
2009-06-22 09:55:00,16.2,16.25,16.11,16.23,20100.0,11.2787,11.3135,11.216,11.2995,20100.0
2009-06-22 10:00:00,16.23,16.24,16.14,16.24,28900.0,11.2995,11.3065,11.2369,11.3065,28900.0
2009-06-22 10:05:00,16.23,16.35,16.22,16.35,15100.0,11.2995,11.3831,11.2926,11.3831,15100.0
2009-06-22 10:10:00,16.33,16.4,16.29,16.39,41000.0,11.3692,11.4179,11.3413,11.4109,41000.0
2009-06-22 10:15:00,16.39,16.46,16.28,16.28,26700.0,11.4109,11.4597,11.3344,11.3344,26700.0
2009-06-22 10:20:00,16.27,16.37,16.24,16.25,33300.0,11.3274,11.397,11.3065,11.3135,33300.0
2009-06-22 10:25:00,16.25,16.32,16.2,16.32,9600.0,11.3135,11.3622,11.2787,11.3622,9600.0
2009-06-22 10:30:00,16.32,16.32,16.21,16.22,12400.0,11.3622,11.3622,11.2856,11.2926,12400.0
2009-06-22 10:35:00,16.22,16.23,16.19,16.22,8300.0,11.2926,11.2995,11.2717,11.2926,8300.0
2009-06-22 10:40:00,16.22,16.22,16.19,16.19,2200.0,11.2926,11.2926,11.2717,11.2717,2200.0
2009-06-22 10:45:00,16.19,16.28,16.18,16.28,7500.0,11.2717,11.3344,11.2647,11.3344,7500.0
2009-06-22 10:50:00,16.27,16.3,16.24,16.29,7900.0,11.3274,11.3483,11.3065,11.3413,7900.0
2009-06-22 10:55:00,16.3,16.32,16.26,16.31,7000.0,11.3483,11.3622,11.3204,11.3552,7000.0
2009-06-22 11:00:00,16.3,16.31,16.2,16.22,11400.0,11.3483,11.3552,11.2787,11.2926,11400.0
2009-06-22 11:05:00,16.23,16.28,16.22,16.24,6600.0,11.2995,11.3344,11.2926,11.3065,6600.0
2009-06-22 11:10:00,16.23,16.3,16.22,16.3,10700.0,11.2995,11.3483,11.2926,11.3483,10700.0
2009-06-22 11:15:00,16.3,16.38,16.28,16.38,10800.0,11.3483,11.404,11.3344,11.404,10800.0
2009-06-22 11:20:00,16.38,16.43,16.38,16.42,17000.0,11.404,11.4388,11.404,11.4318,17000.0
2009-06-22 11:25:00,16.42,16.49,16.41,16.42,10400.0,11.4318,11.4806,11.4249,11.4318,10400.0
2009-06-22 11:30:00,16.41,16.43,16.39,16.39,7400.0,11.4249,11.4388,11.4109,11.4109,7400.0
2009-06-22 11:35:00,16.39,16.4,16.27,16.28,17400.0,11.4109,11.4179,11.3274,11.3344,17400.0
2009-06-22 11:40:00,16.29,16.35,16.28,16.32,10500.0,11.3413,11.3831,11.3344,11.3622,10500.0
2009-06-22 11:45:00,16.32,16.34,16.23,16.25,14500.0,11.3622,11.3761,11.2995,11.3135,14500.0
2009-06-22 11:50:00,16.23,16.29,16.22,16.28,6100.0,11.2995,11.3413,11.2926,11.3344,6100.0
2009-06-22 11:55:00,16.28,16.29,16.26,16.28,9300.0,11.3344,11.3413,11.3204,11.3344,9300.0
2009-06-22 12:00:00,16.27,16.31,16.22,16.22,13800.0,11.3274,11.3552,11.2926,11.2926,13800.0
2009-06-22 12:05:00,16.23,16.27,16.22,16.25,13700.0,11.2995,11.3274,11.2926,11.3135,13700.0
2009-06-22 12:10:00,16.27,16.28,16.26,16.26,5900.0,11.3274,11.3344,11.3204,11.3204,5900.0
2009-06-22 12:15:00,16.26,16.28,16.21,16.21,10500.0,11.3204,11.3344,11.2856,11.2856,10500.0
2009-06-22 12:20:00,16.2,16.21,16.16,16.18,10900.0,11.2787,11.2856,11.2508,11.2647,10900.0
2009-06-22 12:25:00,16.17,16.25,16.17,16.23,12900.0,11.2578,11.3135,11.2578,11.2995,12900.0
2009-06-22 12:30:00,16.23,16.26,16.23,16.24,7800.0,11.2995,11.3204,11.2995,11.3065,7800.0
2009-06-22 12:35:00,16.23,16.24,16.2,16.23,11800.0,11.2995,11.3065,11.2787,11.2995,11800.0
2009-06-22 12:40:00,16.23,16.23,16.19,16.22,6600.0,11.2995,11.2995,11.2717,11.2926,6600.0
2009-06-22 12:45:00,16.22,16.23,16.2,16.2,6100.0,11.2926,11.2995,11.2787,11.2787,6100.0
2009-06-22 12:50:00,16.19,16.21,16.18,16.19,3900.0,11.2717,11.2856,11.2647,11.2717,3900.0
2009-06-22 12:55:00,16.18,16.18,16.17,16.18,23100.0,11.2647,11.2647,11.2578,11.2647,23100.0
2009-06-22 13:00:00,16.17,16.18,16.15,16.17,25800.0,11.2578,11.2647,11.2438,11.2578,25800.0
2009-06-22 13:05:00,16.17,16.18,16.16,16.17,11900.0,11.2578,11.2647,11.2508,11.2578,11900.0
2009-06-22 13:10:00,16.17,16.17,16.13,16.15,17500.0,11.2578,11.2578,11.2299,11.2438,17500.0
2009-06-22 13:15:00,16.15,16.17,16.08,16.09,29200.0,11.2438,11.2578,11.1951,11.2021,29200.0
2009-06-22 13:20:00,16.09,16.11,16.06,16.11,13600.0,11.2021,11.216,11.1812,11.216,13600.0
2009-06-22 13:25:00,16.11,16.11,16.06,16.07,15600.0,11.216,11.216,11.1812,11.1882,15600.0
2009-06-22 13:30:00,16.07,16.08,16.07,16.07,6000.0,11.1882,11.1951,11.1882,11.1882,6000.0
2009-06-22 13:35:00,16.07,16.11,16.07,16.11,2500.0,11.1882,11.216,11.1882,11.216,2500.0
2009-06-22 13:40:00,16.11,16.15,16.11,16.13,8500.0,11.216,11.2438,11.216,11.2299,8500.0
2009-06-22 13:45:00,16.13,16.17,16.13,16.15,7200.0,11.2299,11.2578,11.2299,11.2438,7200.0
2009-06-22 13:50:00,16.15,16.16,16.11,16.16,9800.0,11.2438,11.2508,11.216,11.2508,9800.0
2009-06-22 13:55:00,16.16,16.17,16.13,16.15,8200.0,11.2508,11.2578,11.2299,11.2438,8200.0
2009-06-22 14:00:00,16.15,16.17,16.13,16.14,12100.0,11.2438,11.2578,11.2299,11.2369,12100.0
2009-06-22 14:05:00,16.14,16.16,16.12,16.15,10900.0,11.2369,11.2508,11.223,11.2438,10900.0
2009-06-22 14:10:00,16.15,16.16,16.13,16.14,7100.0,11.2438,11.2508,11.2299,11.2369,7100.0
2009-06-22 14:15:00,16.14,16.2,16.14,16.2,6900.0,11.2369,11.2787,11.2369,11.2787,6900.0
2009-06-22 14:20:00,16.2,16.23,16.19,16.23,16200.0,11.2787,11.2995,11.2717,11.2995,16200.0
2009-06-22 14:25:00,16.23,16.25,16.18,16.18,23700.0,11.2995,11.3135,11.2647,11.2647,23700.0
2009-06-22 14:30:00,16.19,16.23,16.18,16.23,13200.0,11.2717,11.2995,11.2647,11.2995,13200.0
2009-06-22 14:35:00,16.22,16.28,16.19,16.25,21500.0,11.2926,11.3344,11.2717,11.3135,21500.0
2009-06-22 14:40:00,16.25,16.26,16.22,16.22,21700.0,11.3135,11.3204,11.2926,11.2926,21700.0
2009-06-22 14:45:00,16.23,16.26,16.2,16.24,12700.0,11.2995,11.3204,11.2787,11.3065,12700.0
2009-06-22 14:50:00,16.26,16.3,16.24,16.28,18500.0,11.3204,11.3483,11.3065,11.3344,18500.0
2009-06-22 14:55:00,16.27,16.33,16.26,16.32,20800.0,11.3274,11.3692,11.3204,11.3622,20800.0
2009-06-22 15:00:00,16.32,16.37,16.32,16.35,25500.0,11.3622,11.397,11.3622,11.3831,25500.0
2009-06-22 15:05:00,16.34,16.34,16.32,16.32,8400.0,11.3761,11.3761,11.3622,11.3622,8400.0
2009-06-22 15:10:00,16.32,16.37,16.32,16.37,43500.0,11.3622,11.397,11.3622,11.397,43500.0
2009-06-22 15:15:00,16.36,16.37,16.31,16.36,42500.0,11.3901,11.397,11.3552,11.3901,42500.0
2009-06-22 15:20:00,16.36,16.37,16.33,16.35,36100.0,11.3901,11.397,11.3692,11.3831,36100.0
2009-06-22 15:25:00,16.35,16.35,16.27,16.33,41400.0,11.3831,11.3831,11.3274,11.3692,41400.0
2009-06-22 15:30:00,16.34,16.39,16.31,16.32,49100.0,11.3761,11.4109,11.3552,11.3622,49100.0
2009-06-22 15:35:00,16.32,16.4,16.32,16.4,62100.0,11.3622,11.4179,11.3622,11.4179,62100.0
2009-06-22 15:40:00,16.39,16.39,16.25,16.27,38800.0,11.4109,11.4109,11.3135,11.3274,38800.0
2009-06-22 15:45:00,16.27,16.3,16.23,16.23,33500.0,11.3274,11.3483,11.2995,11.2995,33500.0
2009-06-22 15:50:00,16.24,16.26,16.17,16.22,61900.0,11.3065,11.3204,11.2578,11.2926,61900.0
2009-06-22 15:55:00,16.22,16.24,16.18,16.2,51700.0,11.2926,11.3065,11.2647,11.2787,51700.0
2009-06-23 09:30:00,16.18,16.31,16.05,16.09,13700.0,11.2647,11.3552,11.1742,11.2021,13700.0
2009-06-23 09:35:00,16.1,16.24,16.0,16.0,14700.0,11.209,11.3065,11.1394,11.1394,14700.0
2009-06-23 09:40:00,16.03,16.13,15.87,15.91,20000.0,11.1603,11.2299,11.0489,11.0768,20000.0
2009-06-23 09:45:00,15.89,16.01,15.89,15.99,11300.0,11.0628,11.1464,11.0628,11.1325,11300.0
2009-06-23 09:50:00,16.02,16.23,16.02,16.18,26300.0,11.1533,11.2995,11.1533,11.2647,26300.0
2009-06-23 09:55:00,16.16,16.2,16.14,16.2,5400.0,11.2508,11.2787,11.2369,11.2787,5400.0
2009-06-23 10:00:00,16.18,16.28,16.06,16.28,37300.0,11.2647,11.3344,11.1812,11.3344,37300.0
2009-06-23 10:05:00,16.28,16.28,16.11,16.14,36100.0,11.3344,11.3344,11.216,11.2369,36100.0
2009-06-23 10:10:00,16.15,16.16,16.05,16.08,19700.0,11.2438,11.2508,11.1742,11.1951,19700.0
2009-06-23 10:15:00,16.08,16.16,16.05,16.15,13200.0,11.1951,11.2508,11.1742,11.2438,13200.0
2009-06-23 10:20:00,16.16,16.23,16.06,16.06,18000.0,11.2508,11.2995,11.1812,11.1812,18000.0
2009-06-23 10:25:00,16.06,16.09,16.0,16.04,19400.0,11.1812,11.2021,11.1394,11.1673,19400.0
2009-06-23 10:30:00,16.03,16.06,15.9,15.94,36300.0,11.1603,11.1812,11.0698,11.0976,36300.0
2009-06-23 10:35:00,15.95,15.99,15.87,15.92,17800.0,11.1046,11.1325,11.0489,11.0837,17800.0
2009-06-23 10:40:00,15.92,15.94,15.79,15.88,20000.0,11.0837,11.0976,10.9932,11.0559,20000.0
2009-06-23 10:45:00,15.89,15.95,15.89,15.94,19700.0,11.0628,11.1046,11.0628,11.0976,19700.0
2009-06-23 10:50:00,15.94,15.98,15.91,15.96,37700.0,11.0976,11.1255,11.0768,11.1116,37700.0
2009-06-23 10:55:00,15.95,16.05,15.92,16.05,23600.0,11.1046,11.1742,11.0837,11.1742,23600.0
2009-06-23 11:00:00,16.05,16.07,15.99,15.99,29200.0,11.1742,11.1882,11.1325,11.1325,29200.0
2009-06-23 11:05:00,15.99,16.01,15.91,15.99,26600.0,11.1325,11.1464,11.0768,11.1325,26600.0
2009-06-23 11:10:00,15.99,16.05,15.96,16.03,22700.0,11.1325,11.1742,11.1116,11.1603,22700.0
2009-06-23 11:15:00,16.03,16.1,16.02,16.1,23100.0,11.1603,11.209,11.1533,11.209,23100.0
2009-06-23 11:20:00,16.1,16.14,16.05,16.12,38500.0,11.209,11.2369,11.1742,11.223,38500.0
2009-06-23 11:25:00,16.13,16.16,16.12,16.12,10100.0,11.2299,11.2508,11.223,11.223,10100.0
2009-06-23 11:30:00,16.13,16.16,16.11,16.13,19400.0,11.2299,11.2508,11.216,11.2299,19400.0
2009-06-23 11:35:00,16.14,16.26,16.13,16.26,55100.0,11.2369,11.3204,11.2299,11.3204,55100.0
2009-06-23 11:40:00,16.25,16.27,16.22,16.23,46600.0,11.3135,11.3274,11.2926,11.2995,46600.0
2009-06-23 11:45:00,16.23,16.25,16.21,16.24,38400.0,11.2995,11.3135,11.2856,11.3065,38400.0
2009-06-23 11:50:00,16.25,16.32,16.21,16.31,25700.0,11.3135,11.3622,11.2856,11.3552,25700.0
2009-06-23 11:55:00,16.32,16.35,16.25,16.26,11600.0,11.3622,11.3831,11.3135,11.3204,11600.0
2009-06-23 12:00:00,16.26,16.27,16.16,16.16,15200.0,11.3204,11.3274,11.2508,11.2508,15200.0
2009-06-23 12:05:00,16.15,16.17,16.13,16.14,13000.0,11.2438,11.2578,11.2299,11.2369,13000.0
2009-06-23 12:10:00,16.14,16.19,16.05,16.07,22600.0,11.2369,11.2717,11.1742,11.1882,22600.0
2009-06-23 12:15:00,16.07,16.13,16.07,16.13,7000.0,11.1882,11.2299,11.1882,11.2299,7000.0
2009-06-23 12:20:00,16.13,16.2,16.13,16.2,6500.0,11.2299,11.2787,11.2299,11.2787,6500.0
2009-06-23 12:25:00,16.2,16.2,16.15,16.17,11600.0,11.2787,11.2787,11.2438,11.2578,11600.0
2009-06-23 12:30:00,16.16,16.17,16.16,16.17,2000.0,11.2508,11.2578,11.2508,11.2578,2000.0
2009-06-23 12:35:00,16.17,16.29,16.17,16.22,25900.0,11.2578,11.3413,11.2578,11.2926,25900.0
2009-06-23 12:40:00,16.22,16.22,16.16,16.19,10900.0,11.2926,11.2926,11.2508,11.2717,10900.0
2009-06-23 12:45:00,16.19,16.22,16.16,16.2,16000.0,11.2717,11.2926,11.2508,11.2787,16000.0
2009-06-23 12:50:00,16.21,16.22,16.15,16.15,12200.0,11.2856,11.2926,11.2438,11.2438,12200.0
2009-06-23 12:55:00,16.14,16.2,16.14,16.19,9600.0,11.2369,11.2787,11.2369,11.2717,9600.0
2009-06-23 13:00:00,16.19,16.33,16.19,16.33,24200.0,11.2717,11.3692,11.2717,11.3692,24200.0
2009-06-23 13:05:00,16.33,16.35,16.28,16.35,32000.0,11.3692,11.3831,11.3344,11.3831,32000.0
2009-06-23 13:10:00,16.35,16.38,16.31,16.31,20100.0,11.3831,11.404,11.3552,11.3552,20100.0
2009-06-23 13:15:00,16.31,16.34,16.3,16.33,8900.0,11.3552,11.3761,11.3483,11.3692,8900.0
2009-06-23 13:20:00,16.32,16.33,16.31,16.31,5100.0,11.3622,11.3692,11.3552,11.3552,5100.0
2009-06-23 13:25:00,16.32,16.32,16.28,16.28,7000.0,11.3622,11.3622,11.3344,11.3344,7000.0
2009-06-23 13:30:00,16.28,16.34,16.26,16.34,22800.0,11.3344,11.3761,11.3204,11.3761,22800.0
2009-06-23 13:35:00,16.34,16.36,16.34,16.36,5500.0,11.3761,11.3901,11.3761,11.3901,5500.0
2009-06-23 13:40:00,16.36,16.36,16.3,16.3,6700.0,11.3901,11.3901,11.3483,11.3483,6700.0
2009-06-23 13:45:00,16.3,16.31,16.22,16.22,14500.0,11.3483,11.3552,11.2926,11.2926,14500.0
2009-06-23 13:50:00,16.23,16.23,16.2,16.22,7900.0,11.2995,11.2995,11.2787,11.2926,7900.0
2009-06-23 13:55:00,16.21,16.22,16.14,16.16,16100.0,11.2856,11.2926,11.2369,11.2508,16100.0
2009-06-23 14:00:00,16.15,16.23,16.1,16.21,52100.0,11.2438,11.2995,11.209,11.2856,52100.0
2009-06-23 14:05:00,16.22,16.23,16.19,16.2,12700.0,11.2926,11.2995,11.2717,11.2787,12700.0
2009-06-23 14:10:00,16.2,16.3,16.19,16.29,13200.0,11.2787,11.3483,11.2717,11.3413,13200.0
2009-06-23 14:15:00,16.29,16.33,16.29,16.31,7700.0,11.3413,11.3692,11.3413,11.3552,7700.0
2009-06-23 14:20:00,16.3,16.3,16.26,16.27,18800.0,11.3483,11.3483,11.3204,11.3274,18800.0
2009-06-23 14:25:00,16.27,16.27,16.21,16.21,9400.0,11.3274,11.3274,11.2856,11.2856,9400.0
2009-06-23 14:30:00,16.21,16.22,16.17,16.17,18500.0,11.2856,11.2926,11.2578,11.2578,18500.0
2009-06-23 14:35:00,16.17,16.18,16.13,16.13,16000.0,11.2578,11.2647,11.2299,11.2299,16000.0
2009-06-23 14:40:00,16.14,16.16,16.08,16.08,43100.0,11.2369,11.2508,11.1951,11.1951,43100.0
2009-06-23 14:45:00,16.08,16.09,16.06,16.08,28100.0,11.1951,11.2021,11.1812,11.1951,28100.0
2009-06-23 14:50:00,16.08,16.16,16.06,16.16,40900.0,11.1951,11.2508,11.1812,11.2508,40900.0
2009-06-23 14:55:00,16.16,16.16,16.07,16.09,19300.0,11.2508,11.2508,11.1882,11.2021,19300.0
2009-06-23 15:00:00,16.1,16.1,16.07,16.09,7300.0,11.209,11.209,11.1882,11.2021,7300.0
2009-06-23 15:05:00,16.08,16.11,16.05,16.05,34400.0,11.1951,11.216,11.1742,11.1742,34400.0
2009-06-23 15:10:00,16.04,16.1,16.03,16.1,72400.0,11.1673,11.209,11.1603,11.209,72400.0
2009-06-23 15:15:00,16.11,16.15,16.11,16.13,57100.0,11.216,11.2438,11.216,11.2299,57100.0
2009-06-23 15:20:00,16.13,16.2,16.13,16.17,66300.0,11.2299,11.2787,11.2299,11.2578,66300.0
2009-06-23 15:25:00,16.17,16.2,16.12,16.15,193100.0,11.2578,11.2787,11.223,11.2438,193100.0
2009-06-23 15:30:00,16.15,16.22,16.1,16.22,52000.0,11.2438,11.2926,11.209,11.2926,52000.0
2009-06-23 15:35:00,16.23,16.25,16.19,16.19,72800.0,11.2995,11.3135,11.2717,11.2717,72800.0
2009-06-23 15:40:00,16.19,16.22,16.19,16.2,33900.0,11.2717,11.2926,11.2717,11.2787,33900.0
2009-06-23 15:45:00,16.2,16.21,16.16,16.19,80300.0,11.2787,11.2856,11.2508,11.2717,80300.0
2009-06-23 15:50:00,16.2,16.22,16.17,16.19,66800.0,11.2787,11.2926,11.2578,11.2717,66800.0
2009-06-23 15:55:00,16.19,16.2,16.14,16.14,86400.0,11.2717,11.2787,11.2369,11.2369,86400.0
2009-06-24 09:30:00,16.29,16.45,16.23,16.36,14700.0,11.3413,11.4527,11.2995,11.3901,14700.0
2009-06-24 09:35:00,16.37,16.55,16.3,16.43,19500.0,11.397,11.5223,11.3483,11.4388,19500.0
2009-06-24 09:40:00,16.47,16.61,16.46,16.61,19200.0,11.4666,11.5641,11.4597,11.5641,19200.0
2009-06-24 09:45:00,16.61,16.72,16.56,16.57,35700.0,11.5641,11.6407,11.5293,11.5363,35700.0
2009-06-24 09:50:00,16.56,16.61,16.49,16.58,10800.0,11.5293,11.5641,11.4806,11.5432,10800.0
2009-06-24 09:55:00,16.61,16.64,16.57,16.61,14600.0,11.5641,11.585,11.5363,11.5641,14600.0
2009-06-24 10:00:00,16.6,16.6,16.45,16.53,24800.0,11.5571,11.5571,11.4527,11.5084,24800.0
2009-06-24 10:05:00,16.53,16.57,16.48,16.57,25500.0,11.5084,11.5363,11.4736,11.5363,25500.0
2009-06-24 10:10:00,16.58,16.64,16.57,16.57,12800.0,11.5432,11.585,11.5363,11.5363,12800.0
2009-06-24 10:15:00,16.58,16.74,16.58,16.68,19800.0,11.5432,11.6546,11.5432,11.6128,19800.0
2009-06-24 10:20:00,16.68,16.83,16.68,16.74,24900.0,11.6128,11.7173,11.6128,11.6546,24900.0
2009-06-24 10:25:00,16.74,16.81,16.73,16.75,22900.0,11.6546,11.7033,11.6477,11.6616,22900.0
2009-06-24 10:30:00,16.76,16.77,16.58,16.59,30400.0,11.6685,11.6755,11.5432,11.5502,30400.0
2009-06-24 10:35:00,16.62,16.62,16.51,16.51,19900.0,11.5711,11.5711,11.4945,11.4945,19900.0
2009-06-24 10:40:00,16.52,16.58,16.5,16.55,11500.0,11.5014,11.5432,11.4875,11.5223,11500.0
2009-06-24 10:45:00,16.58,16.64,16.56,16.64,19500.0,11.5432,11.585,11.5293,11.585,19500.0
2009-06-24 10:50:00,16.64,16.65,16.59,16.62,24900.0,11.585,11.592,11.5502,11.5711,24900.0
2009-06-24 10:55:00,16.62,16.64,16.61,16.64,6700.0,11.5711,11.585,11.5641,11.585,6700.0
2009-06-24 11:00:00,16.65,16.68,16.63,16.68,8900.0,11.592,11.6128,11.578,11.6128,8900.0
2009-06-24 11:05:00,16.67,16.69,16.62,16.62,9900.0,11.6059,11.6198,11.5711,11.5711,9900.0
2009-06-24 11:10:00,16.61,16.62,16.58,16.6,6700.0,11.5641,11.5711,11.5432,11.5571,6700.0
2009-06-24 11:15:00,16.6,16.61,16.59,16.59,4500.0,11.5571,11.5641,11.5502,11.5502,4500.0
2009-06-24 11:20:00,16.59,16.65,16.58,16.65,8600.0,11.5502,11.592,11.5432,11.592,8600.0
2009-06-24 11:25:00,16.65,16.68,16.64,16.67,3900.0,11.592,11.6128,11.585,11.6059,3900.0
2009-06-24 11:30:00,16.67,16.67,16.63,16.66,10400.0,11.6059,11.6059,11.578,11.5989,10400.0
2009-06-24 11:35:00,16.66,16.67,16.65,16.65,7900.0,11.5989,11.6059,11.592,11.592,7900.0
2009-06-24 11:40:00,16.65,16.66,16.65,16.66,8500.0,11.592,11.5989,11.592,11.5989,8500.0
2009-06-24 11:45:00,16.65,16.71,16.65,16.71,32400.0,11.592,11.6337,11.592,11.6337,32400.0
2009-06-24 11:50:00,16.71,16.73,16.71,16.73,8500.0,11.6337,11.6477,11.6337,11.6477,8500.0
2009-06-24 11:55:00,16.73,16.75,16.7,16.75,7700.0,11.6477,11.6616,11.6268,11.6616,7700.0
2009-06-24 12:00:00,16.75,16.75,16.74,16.75,3400.0,11.6616,11.6616,11.6546,11.6616,3400.0
2009-06-24 12:05:00,16.75,16.75,16.71,16.72,8500.0,11.6616,11.6616,11.6337,11.6407,8500.0
2009-06-24 12:10:00,16.72,16.72,16.7,16.71,3100.0,11.6407,11.6407,11.6268,11.6337,3100.0
2009-06-24 12:15:00,16.71,16.72,16.66,16.66,7600.0,11.6337,11.6407,11.5989,11.5989,7600.0
2009-06-24 12:20:00,16.66,16.66,16.65,16.65,6700.0,11.5989,11.5989,11.592,11.592,6700.0
2009-06-24 12:25:00,16.65,16.66,16.64,16.66,3500.0,11.592,11.5989,11.585,11.5989,3500.0
2009-06-24 12:30:00,16.66,16.66,16.65,16.66,5700.0,11.5989,11.5989,11.592,11.5989,5700.0
2009-06-24 12:35:00,16.65,16.66,16.65,16.65,2100.0,11.592,11.5989,11.592,11.592,2100.0
2009-06-24 12:40:00,16.66,16.66,16.63,16.64,7400.0,11.5989,11.5989,11.578,11.585,7400.0
2009-06-24 12:45:00,16.64,16.74,16.64,16.74,17500.0,11.585,11.6546,11.585,11.6546,17500.0
2009-06-24 12:50:00,16.74,16.76,16.73,16.73,8300.0,11.6546,11.6685,11.6477,11.6477,8300.0
2009-06-24 12:55:00,16.74,16.81,16.74,16.79,15000.0,11.6546,11.7033,11.6546,11.6894,15000.0
2009-06-24 13:00:00,16.79,16.84,16.79,16.83,18400.0,11.6894,11.7242,11.6894,11.7173,18400.0
2009-06-24 13:05:00,16.83,16.85,16.83,16.85,9700.0,11.7173,11.7312,11.7173,11.7312,9700.0
2009-06-24 13:10:00,16.85,16.89,16.84,16.89,22600.0,11.7312,11.759,11.7242,11.759,22600.0
2009-06-24 13:15:00,16.88,16.9,16.88,16.89,26000.0,11.7521,11.766,11.7521,11.759,26000.0
2009-06-24 13:20:00,16.88,16.89,16.85,16.87,9500.0,11.7521,11.759,11.7312,11.7451,9500.0
2009-06-24 13:25:00,16.87,16.87,16.83,16.84,4600.0,11.7451,11.7451,11.7173,11.7242,4600.0
2009-06-24 13:30:00,16.84,16.85,16.79,16.8,7300.0,11.7242,11.7312,11.6894,11.6964,7300.0
2009-06-24 13:35:00,16.8,16.84,16.8,16.84,10100.0,11.6964,11.7242,11.6964,11.7242,10100.0
2009-06-24 13:40:00,16.83,16.85,16.83,16.84,6000.0,11.7173,11.7312,11.7173,11.7242,6000.0
2009-06-24 13:45:00,16.84,16.84,16.83,16.84,9600.0,11.7242,11.7242,11.7173,11.7242,9600.0
2009-06-24 13:50:00,16.85,16.85,16.83,16.83,5100.0,11.7312,11.7312,11.7173,11.7173,5100.0
2009-06-24 13:55:00,16.83,16.86,16.83,16.85,5600.0,11.7173,11.7382,11.7173,11.7312,5600.0
2009-06-24 14:00:00,16.85,16.85,16.79,16.79,9300.0,11.7312,11.7312,11.6894,11.6894,9300.0
2009-06-24 14:05:00,16.79,16.82,16.78,16.82,20600.0,11.6894,11.7103,11.6825,11.7103,20600.0
2009-06-24 14:10:00,16.82,16.82,16.76,16.79,6600.0,11.7103,11.7103,11.6685,11.6894,6600.0
2009-06-24 14:15:00,16.79,16.97,16.77,16.93,27400.0,11.6894,11.8147,11.6755,11.7869,27400.0
2009-06-24 14:20:00,16.91,16.92,16.72,16.81,40700.0,11.773,11.7799,11.6407,11.7033,40700.0
2009-06-24 14:25:00,16.81,16.91,16.7,16.75,31000.0,11.7033,11.773,11.6268,11.6616,31000.0
2009-06-24 14:30:00,16.75,16.79,16.67,16.76,39900.0,11.6616,11.6894,11.6059,11.6685,39900.0
2009-06-24 14:35:00,16.78,16.79,16.61,16.63,43300.0,11.6825,11.6894,11.5641,11.578,43300.0
2009-06-24 14:40:00,16.62,16.66,16.57,16.65,58000.0,11.5711,11.5989,11.5363,11.592,58000.0
2009-06-24 14:45:00,16.65,16.69,16.6,16.63,51700.0,11.592,11.6198,11.5571,11.578,51700.0
2009-06-24 14:50:00,16.63,16.67,16.63,16.66,34500.0,11.578,11.6059,11.578,11.5989,34500.0
2009-06-24 14:55:00,16.66,16.69,16.61,16.64,22400.0,11.5989,11.6198,11.5641,11.585,22400.0
2009-06-24 15:00:00,16.64,16.67,16.6,16.61,46000.0,11.585,11.6059,11.5571,11.5641,46000.0
2009-06-24 15:05:00,16.61,16.61,16.5,16.51,55300.0,11.5641,11.5641,11.4875,11.4945,55300.0
2009-06-24 15:10:00,16.51,16.6,16.5,16.6,31100.0,11.4945,11.5571,11.4875,11.5571,31100.0
2009-06-24 15:15:00,16.62,16.63,16.54,16.61,32400.0,11.5711,11.578,11.5154,11.5641,32400.0
2009-06-24 15:20:00,16.61,16.67,16.57,16.63,44900.0,11.5641,11.6059,11.5363,11.578,44900.0
2009-06-24 15:25:00,16.63,16.7,16.59,16.68,42000.0,11.578,11.6268,11.5502,11.6128,42000.0
2009-06-24 15:30:00,16.67,16.71,16.61,16.65,42000.0,11.6059,11.6337,11.5641,11.592,42000.0
2009-06-24 15:35:00,16.66,16.66,16.6,16.66,39800.0,11.5989,11.5989,11.5571,11.5989,39800.0
2009-06-24 15:40:00,16.67,16.68,16.6,16.65,65400.0,11.6059,11.6128,11.5571,11.592,65400.0
2009-06-24 15:45:00,16.64,16.71,16.64,16.71,35300.0,11.585,11.6337,11.585,11.6337,35300.0
2009-06-24 15:50:00,16.7,16.72,16.64,16.68,49600.0,11.6268,11.6407,11.585,11.6128,49600.0
2009-06-24 15:55:00,16.68,16.71,16.68,16.7,38300.0,11.6128,11.6337,11.6128,11.6268,38300.0
2009-06-25 09:30:00,16.5,16.58,16.44,16.48,30400.0,11.4875,11.5432,11.4457,11.4736,30400.0
2009-06-25 09:35:00,16.49,16.69,16.38,16.68,71700.0,11.4806,11.6198,11.404,11.6128,71700.0
2009-06-25 09:40:00,16.68,16.91,16.64,16.84,61900.0,11.6128,11.773,11.585,11.7242,61900.0
2009-06-25 09:45:00,16.84,16.87,16.77,16.77,19000.0,11.7242,11.7451,11.6755,11.6755,19000.0
2009-06-25 09:50:00,16.76,17.09,16.76,17.07,51200.0,11.6685,11.8983,11.6685,11.8844,51200.0
2009-06-25 09:55:00,17.1,17.13,17.0,17.02,25100.0,11.9053,11.9261,11.8356,11.8496,25100.0
2009-06-25 10:00:00,17.03,17.1,17.01,17.03,34000.0,11.8565,11.9053,11.8426,11.8565,34000.0
2009-06-25 10:05:00,17.04,17.04,16.9,16.9,31900.0,11.8635,11.8635,11.766,11.766,31900.0
2009-06-25 10:10:00,16.91,17.02,16.91,16.95,24400.0,11.773,11.8496,11.773,11.8008,24400.0
2009-06-25 10:15:00,16.96,17.1,16.96,17.08,19100.0,11.8078,11.9053,11.8078,11.8913,19100.0
2009-06-25 10:20:00,17.09,17.16,17.04,17.06,26400.0,11.8983,11.947,11.8635,11.8774,26400.0
2009-06-25 10:25:00,17.07,17.1,17.02,17.02,12800.0,11.8844,11.9053,11.8496,11.8496,12800.0
2009-06-25 10:30:00,17.03,17.11,16.98,16.98,29000.0,11.8565,11.9122,11.8217,11.8217,29000.0
2009-06-25 10:35:00,16.98,17.05,16.97,16.97,5000.0,11.8217,11.8704,11.8147,11.8147,5000.0
2009-06-25 10:40:00,16.97,17.05,16.86,16.86,16000.0,11.8147,11.8704,11.7382,11.7382,16000.0
2009-06-25 10:45:00,16.87,16.97,16.87,16.94,11300.0,11.7451,11.8147,11.7451,11.7939,11300.0
2009-06-25 10:50:00,16.94,17.01,16.91,17.01,6100.0,11.7939,11.8426,11.773,11.8426,6100.0
2009-06-25 10:55:00,17.02,17.02,16.94,17.0,9300.0,11.8496,11.8496,11.7939,11.8356,9300.0
2009-06-25 11:00:00,16.99,17.12,16.99,17.11,7200.0,11.8287,11.9192,11.8287,11.9122,7200.0
2009-06-25 11:05:00,17.12,17.13,17.09,17.13,10900.0,11.9192,11.9261,11.8983,11.9261,10900.0
2009-06-25 11:10:00,17.12,17.13,16.98,17.01,12000.0,11.9192,11.9261,11.8217,11.8426,12000.0
2009-06-25 11:15:00,17.01,17.02,17.0,17.01,2400.0,11.8426,11.8496,11.8356,11.8426,2400.0
2009-06-25 11:20:00,17.01,17.02,17.01,17.02,1900.0,11.8426,11.8496,11.8426,11.8496,1900.0
2009-06-25 11:25:00,17.01,17.13,17.01,17.13,17400.0,11.8426,11.9261,11.8426,11.9261,17400.0
2009-06-25 11:30:00,17.14,17.21,17.14,17.16,26900.0,11.9331,11.9818,11.9331,11.947,26900.0
2009-06-25 11:35:00,17.17,17.18,17.15,17.18,15300.0,11.954,11.9609,11.9401,11.9609,15300.0
2009-06-25 11:40:00,17.18,17.23,17.17,17.2,14600.0,11.9609,11.9958,11.954,11.9749,14600.0
2009-06-25 11:45:00,17.2,17.21,17.18,17.19,8800.0,11.9749,11.9818,11.9609,11.9679,8800.0
2009-06-25 11:50:00,17.19,17.2,17.16,17.2,5700.0,11.9679,11.9749,11.947,11.9749,5700.0
2009-06-25 11:55:00,17.2,17.21,17.18,17.2,17200.0,11.9749,11.9818,11.9609,11.9749,17200.0
2009-06-25 12:00:00,17.21,17.24,17.18,17.21,22200.0,11.9818,12.0027,11.9609,11.9818,22200.0
2009-06-25 12:05:00,17.21,17.23,17.19,17.21,13400.0,11.9818,11.9958,11.9679,11.9818,13400.0
2009-06-25 12:10:00,17.21,17.22,17.2,17.22,7300.0,11.9818,11.9888,11.9749,11.9888,7300.0
2009-06-25 12:15:00,17.2,17.22,17.18,17.21,12700.0,11.9749,11.9888,11.9609,11.9818,12700.0
2009-06-25 12:20:00,17.19,17.26,17.19,17.22,13500.0,11.9679,12.0166,11.9679,11.9888,13500.0
2009-06-25 12:25:00,17.22,17.29,17.21,17.29,13600.0,11.9888,12.0375,11.9818,12.0375,13600.0
2009-06-25 12:30:00,17.28,17.29,17.24,17.25,14000.0,12.0306,12.0375,12.0027,12.0097,14000.0
2009-06-25 12:35:00,17.24,17.24,17.18,17.18,7800.0,12.0027,12.0027,11.9609,11.9609,7800.0
2009-06-25 12:40:00,17.18,17.21,17.18,17.19,8200.0,11.9609,11.9818,11.9609,11.9679,8200.0
2009-06-25 12:45:00,17.2,17.22,17.19,17.2,4100.0,11.9749,11.9888,11.9679,11.9749,4100.0
2009-06-25 12:50:00,17.2,17.2,17.17,17.17,9100.0,11.9749,11.9749,11.954,11.954,9100.0
2009-06-25 12:55:00,17.18,17.21,17.16,17.16,5900.0,11.9609,11.9818,11.947,11.947,5900.0
2009-06-25 13:00:00,17.16,17.21,17.13,17.2,14700.0,11.947,11.9818,11.9261,11.9749,14700.0
2009-06-25 13:05:00,17.21,17.31,17.2,17.29,20700.0,11.9818,12.0515,11.9749,12.0375,20700.0
2009-06-25 13:10:00,17.29,17.29,17.23,17.27,8100.0,12.0375,12.0375,11.9958,12.0236,8100.0
2009-06-25 13:15:00,17.27,17.35,17.26,17.33,23800.0,12.0236,12.0793,12.0166,12.0654,23800.0
2009-06-25 13:20:00,17.33,17.36,17.29,17.33,19900.0,12.0654,12.0863,12.0375,12.0654,19900.0
2009-06-25 13:25:00,17.32,17.32,17.3,17.31,2800.0,12.0584,12.0584,12.0445,12.0515,2800.0
2009-06-25 13:30:00,17.31,17.32,17.27,17.27,10100.0,12.0515,12.0584,12.0236,12.0236,10100.0
2009-06-25 13:35:00,17.26,17.26,17.22,17.22,3000.0,12.0166,12.0166,11.9888,11.9888,3000.0
2009-06-25 13:40:00,17.22,17.22,17.18,17.18,6900.0,11.9888,11.9888,11.9609,11.9609,6900.0
2009-06-25 13:45:00,17.19,17.2,17.13,17.14,11200.0,11.9679,11.9749,11.9261,11.9331,11200.0
2009-06-25 13:50:00,17.13,17.15,17.09,17.15,21900.0,11.9261,11.9401,11.8983,11.9401,21900.0
2009-06-25 13:55:00,17.15,17.18,17.15,17.16,8900.0,11.9401,11.9609,11.9401,11.947,8900.0
2009-06-25 14:00:00,17.17,17.17,17.05,17.06,19200.0,11.954,11.954,11.8704,11.8774,19200.0
2009-06-25 14:05:00,17.07,17.11,17.07,17.11,7200.0,11.8844,11.9122,11.8844,11.9122,7200.0
2009-06-25 14:10:00,17.11,17.12,17.09,17.11,16700.0,11.9122,11.9192,11.8983,11.9122,16700.0
2009-06-25 14:15:00,17.1,17.1,17.05,17.07,12400.0,11.9053,11.9053,11.8704,11.8844,12400.0
2009-06-25 14:20:00,17.07,17.08,17.05,17.06,7900.0,11.8844,11.8913,11.8704,11.8774,7900.0
2009-06-25 14:25:00,17.06,17.09,17.05,17.08,13200.0,11.8774,11.8983,11.8704,11.8913,13200.0
2009-06-25 14:30:00,17.08,17.1,17.06,17.08,20200.0,11.8913,11.9053,11.8774,11.8913,20200.0
2009-06-25 14:35:00,17.09,17.12,17.09,17.1,9500.0,11.8983,11.9192,11.8983,11.9053,9500.0
2009-06-25 14:40:00,17.1,17.12,17.07,17.11,19900.0,11.9053,11.9192,11.8844,11.9122,19900.0
2009-06-25 14:45:00,17.1,17.15,17.09,17.12,19000.0,11.9053,11.9401,11.8983,11.9192,19000.0
2009-06-25 14:50:00,17.13,17.13,17.07,17.11,14600.0,11.9261,11.9261,11.8844,11.9122,14600.0
2009-06-25 14:55:00,17.11,17.17,17.11,17.12,16700.0,11.9122,11.954,11.9122,11.9192,16700.0
2009-06-25 15:00:00,17.11,17.13,17.09,17.1,20200.0,11.9122,11.9261,11.8983,11.9053,20200.0
2009-06-25 15:05:00,17.1,17.18,17.1,17.16,16500.0,11.9053,11.9609,11.9053,11.947,16500.0
2009-06-25 15:10:00,17.16,17.19,17.15,17.15,22300.0,11.947,11.9679,11.9401,11.9401,22300.0
2009-06-25 15:15:00,17.15,17.17,17.1,17.15,17100.0,11.9401,11.954,11.9053,11.9401,17100.0
2009-06-25 15:20:00,17.15,17.17,17.14,17.17,15400.0,11.9401,11.954,11.9331,11.954,15400.0
2009-06-25 15:25:00,17.17,17.23,17.17,17.22,15700.0,11.954,11.9958,11.954,11.9888,15700.0
2009-06-25 15:30:00,17.21,17.22,17.11,17.11,31500.0,11.9818,11.9888,11.9122,11.9122,31500.0
2009-06-25 15:35:00,17.11,17.13,17.04,17.07,33500.0,11.9122,11.9261,11.8635,11.8844,33500.0
2009-06-25 15:40:00,17.1,17.14,17.07,17.09,32000.0,11.9053,11.9331,11.8844,11.8983,32000.0
2009-06-25 15:45:00,17.08,17.18,17.07,17.17,52900.0,11.8913,11.9609,11.8844,11.954,52900.0
2009-06-25 15:50:00,17.16,17.2,17.15,17.2,44900.0,11.947,11.9749,11.9401,11.9749,44900.0
2009-06-25 15:55:00,17.19,17.23,17.17,17.2,73000.0,11.9679,11.9958,11.954,11.9749,73000.0
2009-06-26 09:30:00,17.07,17.14,16.99,17.07,6800.0,11.8844,11.9331,11.8287,11.8844,6800.0
2009-06-26 09:35:00,17.05,17.19,17.05,17.13,27600.0,11.8704,11.9679,11.8704,11.9261,27600.0
2009-06-26 09:40:00,17.13,17.25,17.1,17.25,38500.0,11.9261,12.0097,11.9053,12.0097,38500.0
2009-06-26 09:45:00,17.25,17.26,17.16,17.25,12100.0,12.0097,12.0166,11.947,12.0097,12100.0
2009-06-26 09:50:00,17.23,17.24,17.13,17.23,21300.0,11.9958,12.0027,11.9261,11.9958,21300.0
2009-06-26 09:55:00,17.24,17.27,17.15,17.18,16600.0,12.0027,12.0236,11.9401,11.9609,16600.0
2009-06-26 10:00:00,17.16,17.2,17.12,17.15,11900.0,11.947,11.9749,11.9192,11.9401,11900.0
2009-06-26 10:05:00,17.16,17.24,17.08,17.12,36200.0,11.947,12.0027,11.8913,11.9192,36200.0
2009-06-26 10:10:00,17.14,17.21,17.08,17.1,16000.0,11.9331,11.9818,11.8913,11.9053,16000.0
2009-06-26 10:15:00,17.1,17.11,17.08,17.09,4300.0,11.9053,11.9122,11.8913,11.8983,4300.0
2009-06-26 10:20:00,17.11,17.26,17.07,17.22,13100.0,11.9122,12.0166,11.8844,11.9888,13100.0
2009-06-26 10:25:00,17.2,17.24,17.14,17.14,7600.0,11.9749,12.0027,11.9331,11.9331,7600.0
2009-06-26 10:30:00,17.15,17.22,17.1,17.11,9700.0,11.9401,11.9888,11.9053,11.9122,9700.0
2009-06-26 10:35:00,17.12,17.24,17.12,17.15,23800.0,11.9192,12.0027,11.9192,11.9401,23800.0
2009-06-26 10:40:00,17.16,17.21,17.16,17.18,10000.0,11.947,11.9818,11.947,11.9609,10000.0
2009-06-26 10:45:00,17.16,17.22,17.16,17.21,7900.0,11.947,11.9888,11.947,11.9818,7900.0
2009-06-26 10:50:00,17.23,17.24,17.18,17.19,6300.0,11.9958,12.0027,11.9609,11.9679,6300.0
2009-06-26 10:55:00,17.19,17.24,17.19,17.22,11900.0,11.9679,12.0027,11.9679,11.9888,11900.0
2009-06-26 11:00:00,17.21,17.21,17.15,17.18,24900.0,11.9818,11.9818,11.9401,11.9609,24900.0
2009-06-26 11:05:00,17.16,17.23,17.16,17.19,7600.0,11.947,11.9958,11.947,11.9679,7600.0
2009-06-26 11:10:00,17.19,17.19,17.16,17.19,5700.0,11.9679,11.9679,11.947,11.9679,5700.0
2009-06-26 11:15:00,17.18,17.2,17.17,17.2,5600.0,11.9609,11.9749,11.954,11.9749,5600.0
2009-06-26 11:20:00,17.19,17.2,17.15,17.19,8100.0,11.9679,11.9749,11.9401,11.9679,8100.0
2009-06-26 11:25:00,17.2,17.23,17.17,17.22,8800.0,11.9749,11.9958,11.954,11.9888,8800.0
2009-06-26 11:30:00,17.23,17.23,17.22,17.23,3400.0,11.9958,11.9958,11.9888,11.9958,3400.0
2009-06-26 11:35:00,17.23,17.25,17.22,17.24,5300.0,11.9958,12.0097,11.9888,12.0027,5300.0
2009-06-26 11:40:00,17.24,17.26,17.21,17.21,8900.0,12.0027,12.0166,11.9818,11.9818,8900.0
2009-06-26 11:45:00,17.2,17.22,17.19,17.19,5700.0,11.9749,11.9888,11.9679,11.9679,5700.0
2009-06-26 11:50:00,17.2,17.26,17.19,17.26,7800.0,11.9749,12.0166,11.9679,12.0166,7800.0
2009-06-26 11:55:00,17.26,17.28,17.25,17.25,2300.0,12.0166,12.0306,12.0097,12.0097,2300.0
2009-06-26 12:00:00,17.26,17.34,17.26,17.32,21500.0,12.0166,12.0723,12.0166,12.0584,21500.0
2009-06-26 12:05:00,17.34,17.37,17.3,17.31,15000.0,12.0723,12.0932,12.0445,12.0515,15000.0
2009-06-26 12:10:00,17.31,17.37,17.3,17.37,6200.0,12.0515,12.0932,12.0445,12.0932,6200.0
2009-06-26 12:15:00,17.36,17.36,17.3,17.3,4400.0,12.0863,12.0863,12.0445,12.0445,4400.0
2009-06-26 12:20:00,17.29,17.36,17.29,17.36,5500.0,12.0375,12.0863,12.0375,12.0863,5500.0
2009-06-26 12:25:00,17.36,17.36,17.34,17.35,6800.0,12.0863,12.0863,12.0723,12.0793,6800.0
2009-06-26 12:30:00,17.35,17.39,17.31,17.37,9600.0,12.0793,12.1072,12.0515,12.0932,9600.0
2009-06-26 12:35:00,17.36,17.39,17.35,17.38,7900.0,12.0863,12.1072,12.0793,12.1002,7900.0
2009-06-26 12:40:00,17.38,17.39,17.34,17.38,8800.0,12.1002,12.1072,12.0723,12.1002,8800.0
2009-06-26 12:45:00,17.38,17.44,17.37,17.44,15500.0,12.1002,12.142,12.0932,12.142,15500.0
2009-06-26 12:50:00,17.44,17.47,17.41,17.42,6100.0,12.142,12.1628,12.1211,12.128,6100.0
2009-06-26 12:55:00,17.42,17.43,17.4,17.41,3900.0,12.128,12.135,12.1141,12.1211,3900.0
2009-06-26 13:00:00,17.41,17.42,17.37,17.37,10500.0,12.1211,12.128,12.0932,12.0932,10500.0
2009-06-26 13:05:00,17.37,17.4,17.36,17.38,9100.0,12.0932,12.1141,12.0863,12.1002,9100.0
2009-06-26 13:10:00,17.39,17.39,17.33,17.33,29600.0,12.1072,12.1072,12.0654,12.0654,29600.0
2009-06-26 13:15:00,17.33,17.34,17.32,17.33,3100.0,12.0654,12.0723,12.0584,12.0654,3100.0
2009-06-26 13:20:00,17.34,17.36,17.32,17.36,12300.0,12.0723,12.0863,12.0584,12.0863,12300.0
2009-06-26 13:25:00,17.36,17.43,17.36,17.41,14400.0,12.0863,12.135,12.0863,12.1211,14400.0
2009-06-26 13:30:00,17.41,17.42,17.38,17.41,13700.0,12.1211,12.128,12.1002,12.1211,13700.0
2009-06-26 13:35:00,17.41,17.48,17.41,17.47,30700.0,12.1211,12.1698,12.1211,12.1628,30700.0
2009-06-26 13:40:00,17.47,17.52,17.45,17.51,24000.0,12.1628,12.1977,12.1489,12.1907,24000.0
2009-06-26 13:45:00,17.51,17.51,17.42,17.42,12900.0,12.1907,12.1907,12.128,12.128,12900.0
2009-06-26 13:50:00,17.42,17.43,17.41,17.42,9800.0,12.128,12.135,12.1211,12.128,9800.0
2009-06-26 13:55:00,17.43,17.46,17.42,17.42,11500.0,12.135,12.1559,12.128,12.128,11500.0
2009-06-26 14:00:00,17.42,17.43,17.4,17.42,15800.0,12.128,12.135,12.1141,12.128,15800.0
2009-06-26 14:05:00,17.43,17.44,17.41,17.43,6400.0,12.135,12.142,12.1211,12.135,6400.0
2009-06-26 14:10:00,17.43,17.45,17.42,17.44,9000.0,12.135,12.1489,12.128,12.142,9000.0
2009-06-26 14:15:00,17.45,17.47,17.42,17.43,22100.0,12.1489,12.1628,12.128,12.135,22100.0
2009-06-26 14:20:00,17.42,17.44,17.42,17.43,4400.0,12.128,12.142,12.128,12.135,4400.0
2009-06-26 14:25:00,17.44,17.45,17.43,17.44,7700.0,12.142,12.1489,12.135,12.142,7700.0
2009-06-26 14:30:00,17.44,17.46,17.43,17.44,18800.0,12.142,12.1559,12.135,12.142,18800.0
2009-06-26 14:35:00,17.44,17.47,17.42,17.46,23600.0,12.142,12.1628,12.128,12.1559,23600.0
2009-06-26 14:40:00,17.47,17.48,17.44,17.47,28300.0,12.1628,12.1698,12.142,12.1628,28300.0
2009-06-26 14:45:00,17.47,17.49,17.45,17.46,15700.0,12.1628,12.1768,12.1489,12.1559,15700.0
2009-06-26 14:50:00,17.46,17.5,17.46,17.5,26800.0,12.1559,12.1837,12.1559,12.1837,26800.0
2009-06-26 14:55:00,17.5,17.56,17.5,17.56,37300.0,12.1837,12.2255,12.1837,12.2255,37300.0
2009-06-26 15:00:00,17.56,17.56,17.52,17.52,33200.0,12.2255,12.2255,12.1977,12.1977,33200.0
2009-06-26 15:05:00,17.52,17.55,17.51,17.51,24400.0,12.1977,12.2185,12.1907,12.1907,24400.0
2009-06-26 15:10:00,17.52,17.54,17.51,17.53,28500.0,12.1977,12.2116,12.1907,12.2046,28500.0
2009-06-26 15:15:00,17.53,17.53,17.48,17.51,20000.0,12.2046,12.2046,12.1698,12.1907,20000.0
2009-06-26 15:20:00,17.51,17.53,17.48,17.48,21900.0,12.1907,12.2046,12.1698,12.1698,21900.0
2009-06-26 15:25:00,17.49,17.49,17.47,17.48,7700.0,12.1768,12.1768,12.1628,12.1698,7700.0
2009-06-26 15:30:00,17.48,17.49,17.41,17.41,22400.0,12.1698,12.1768,12.1211,12.1211,22400.0
2009-06-26 15:35:00,17.41,17.45,17.41,17.44,27000.0,12.1211,12.1489,12.1211,12.142,27000.0
2009-06-26 15:40:00,17.44,17.54,17.43,17.54,51200.0,12.142,12.2116,12.135,12.2116,51200.0
2009-06-26 15:45:00,17.54,17.54,17.46,17.51,48800.0,12.2116,12.2116,12.1559,12.1907,48800.0
2009-06-26 15:50:00,17.5,17.52,17.4,17.44,56500.0,12.1837,12.1977,12.1141,12.142,56500.0
2009-06-26 15:55:00,17.44,17.47,17.4,17.41,85100.0,12.142,12.1628,12.1141,12.1211,85100.0
2009-06-29 09:30:00,17.41,17.55,17.4,17.52,15200.0,12.1211,12.2185,12.1141,12.1977,15200.0
2009-06-29 09:35:00,17.51,17.54,17.33,17.33,24800.0,12.1907,12.2116,12.0654,12.0654,24800.0
2009-06-29 09:40:00,17.38,17.46,17.36,17.45,11100.0,12.1002,12.1559,12.0863,12.1489,11100.0
2009-06-29 09:45:00,17.42,17.43,17.21,17.28,20900.0,12.128,12.135,11.9818,12.0306,20900.0
2009-06-29 09:50:00,17.25,17.25,17.12,17.12,11500.0,12.0097,12.0097,11.9192,11.9192,11500.0
2009-06-29 09:55:00,17.12,17.29,17.09,17.26,9900.0,11.9192,12.0375,11.8983,12.0166,9900.0
2009-06-29 10:00:00,17.26,17.29,17.13,17.17,35500.0,12.0166,12.0375,11.9261,11.954,35500.0
2009-06-29 10:05:00,17.17,17.26,17.06,17.25,30900.0,11.954,12.0166,11.8774,12.0097,30900.0
2009-06-29 10:10:00,17.25,17.35,17.2,17.35,21500.0,12.0097,12.0793,11.9749,12.0793,21500.0
2009-06-29 10:15:00,17.36,17.41,17.32,17.38,9700.0,12.0863,12.1211,12.0584,12.1002,9700.0
2009-06-29 10:20:00,17.4,17.43,17.36,17.41,9400.0,12.1141,12.135,12.0863,12.1211,9400.0
2009-06-29 10:25:00,17.44,17.54,17.42,17.54,36500.0,12.142,12.2116,12.128,12.2116,36500.0
2009-06-29 10:30:00,17.54,17.61,17.46,17.6,28400.0,12.2116,12.2603,12.1559,12.2534,28400.0
2009-06-29 10:35:00,17.58,17.63,17.56,17.57,13900.0,12.2394,12.2742,12.2255,12.2325,13900.0
2009-06-29 10:40:00,17.57,17.58,17.47,17.48,27500.0,12.2325,12.2394,12.1628,12.1698,27500.0
2009-06-29 10:45:00,17.49,17.52,17.4,17.41,43800.0,12.1768,12.1977,12.1141,12.1211,43800.0
2009-06-29 10:50:00,17.42,17.46,17.4,17.44,23900.0,12.128,12.1559,12.1141,12.142,23900.0
2009-06-29 10:55:00,17.45,17.52,17.45,17.47,23900.0,12.1489,12.1977,12.1489,12.1628,23900.0
2009-06-29 11:00:00,17.46,17.47,17.43,17.43,7900.0,12.1559,12.1628,12.135,12.135,7900.0
2009-06-29 11:05:00,17.43,17.5,17.41,17.43,18500.0,12.135,12.1837,12.1211,12.135,18500.0
2009-06-29 11:10:00,17.43,17.56,17.41,17.55,12500.0,12.135,12.2255,12.1211,12.2185,12500.0
2009-06-29 11:15:00,17.54,17.54,17.45,17.53,15100.0,12.2116,12.2116,12.1489,12.2046,15100.0
2009-06-29 11:20:00,17.53,17.58,17.52,17.54,28000.0,12.2046,12.2394,12.1977,12.2116,28000.0
2009-06-29 11:25:00,17.55,17.63,17.55,17.59,24400.0,12.2185,12.2742,12.2185,12.2464,24400.0
2009-06-29 11:30:00,17.59,17.61,17.57,17.58,5400.0,12.2464,12.2603,12.2325,12.2394,5400.0
2009-06-29 11:35:00,17.59,17.59,17.5,17.51,10500.0,12.2464,12.2464,12.1837,12.1907,10500.0
2009-06-29 11:40:00,17.51,17.51,17.44,17.46,6500.0,12.1907,12.1907,12.142,12.1559,6500.0
2009-06-29 11:45:00,17.47,17.54,17.47,17.52,2100.0,12.1628,12.2116,12.1628,12.1977,2100.0
2009-06-29 11:50:00,17.53,17.6,17.53,17.6,6700.0,12.2046,12.2534,12.2046,12.2534,6700.0
2009-06-29 11:55:00,17.6,17.65,17.58,17.65,8900.0,12.2534,12.2882,12.2394,12.2882,8900.0
2009-06-29 12:00:00,17.65,17.67,17.63,17.67,12000.0,12.2882,12.3021,12.2742,12.3021,12000.0
2009-06-29 12:05:00,17.67,17.68,17.63,17.64,164300.0,12.3021,12.3091,12.2742,12.2812,164300.0
2009-06-29 12:10:00,17.63,17.65,17.62,17.62,18700.0,12.2742,12.2882,12.2673,12.2673,18700.0
2009-06-29 12:15:00,17.63,17.63,17.6,17.62,4100.0,12.2742,12.2742,12.2534,12.2673,4100.0
2009-06-29 12:20:00,17.61,17.63,17.59,17.6,20200.0,12.2603,12.2742,12.2464,12.2534,20200.0
2009-06-29 12:25:00,17.6,17.61,17.59,17.61,12900.0,12.2534,12.2603,12.2464,12.2603,12900.0
2009-06-29 12:30:00,17.61,17.63,17.57,17.61,25600.0,12.2603,12.2742,12.2325,12.2603,25600.0
2009-06-29 12:35:00,17.62,17.62,17.55,17.59,28700.0,12.2673,12.2673,12.2185,12.2464,28700.0
2009-06-29 12:40:00,17.58,17.59,17.55,17.58,10900.0,12.2394,12.2464,12.2185,12.2394,10900.0
2009-06-29 12:45:00,17.58,17.58,17.53,17.55,21100.0,12.2394,12.2394,12.2046,12.2185,21100.0
2009-06-29 12:50:00,17.55,17.56,17.5,17.56,12500.0,12.2185,12.2255,12.1837,12.2255,12500.0
2009-06-29 12:55:00,17.55,17.55,17.51,17.52,4100.0,12.2185,12.2185,12.1907,12.1977,4100.0
2009-06-29 13:00:00,17.51,17.51,17.45,17.48,46800.0,12.1907,12.1907,12.1489,12.1698,46800.0
2009-06-29 13:05:00,17.47,17.48,17.46,17.46,7500.0,12.1628,12.1698,12.1559,12.1559,7500.0
2009-06-29 13:10:00,17.46,17.47,17.45,17.46,12200.0,12.1559,12.1628,12.1489,12.1559,12200.0
2009-06-29 13:15:00,17.47,17.48,17.45,17.47,37900.0,12.1628,12.1698,12.1489,12.1628,37900.0
2009-06-29 13:20:00,17.47,17.48,17.46,17.47,16200.0,12.1628,12.1698,12.1559,12.1628,16200.0
2009-06-29 13:25:00,17.47,17.5,17.47,17.5,15900.0,12.1628,12.1837,12.1628,12.1837,15900.0
2009-06-29 13:30:00,17.5,17.5,17.44,17.46,14800.0,12.1837,12.1837,12.142,12.1559,14800.0
2009-06-29 13:35:00,17.45,17.49,17.43,17.45,22300.0,12.1489,12.1768,12.135,12.1489,22300.0
2009-06-29 13:40:00,17.45,17.47,17.41,17.45,32500.0,12.1489,12.1628,12.1211,12.1489,32500.0
2009-06-29 13:45:00,17.45,17.46,17.41,17.46,170900.0,12.1489,12.1559,12.1211,12.1559,170900.0
2009-06-29 13:50:00,17.47,17.5,17.46,17.5,14900.0,12.1628,12.1837,12.1559,12.1837,14900.0
2009-06-29 13:55:00,17.5,17.51,17.49,17.49,12100.0,12.1837,12.1907,12.1768,12.1768,12100.0
2009-06-29 14:00:00,17.49,17.5,17.4,17.41,20400.0,12.1768,12.1837,12.1141,12.1211,20400.0
2009-06-29 14:05:00,17.41,17.43,17.39,17.43,4200.0,12.1211,12.135,12.1072,12.135,4200.0
2009-06-29 14:10:00,17.44,17.5,17.43,17.5,12600.0,12.142,12.1837,12.135,12.1837,12600.0
2009-06-29 14:15:00,17.5,17.5,17.48,17.49,4400.0,12.1837,12.1837,12.1698,12.1768,4400.0
2009-06-29 14:20:00,17.5,17.5,17.47,17.47,3100.0,12.1837,12.1837,12.1628,12.1628,3100.0
2009-06-29 14:25:00,17.48,17.5,17.47,17.47,7200.0,12.1698,12.1837,12.1628,12.1628,7200.0
2009-06-29 14:30:00,17.48,17.5,17.48,17.5,23200.0,12.1698,12.1837,12.1698,12.1837,23200.0
2009-06-29 14:35:00,17.5,17.51,17.47,17.47,12000.0,12.1837,12.1907,12.1628,12.1628,12000.0
2009-06-29 14:40:00,17.47,17.52,17.46,17.48,17600.0,12.1628,12.1977,12.1559,12.1698,17600.0
2009-06-29 14:45:00,17.49,17.52,17.48,17.52,7000.0,12.1768,12.1977,12.1698,12.1977,7000.0
2009-06-29 14:50:00,17.51,17.51,17.48,17.5,6000.0,12.1907,12.1907,12.1698,12.1837,6000.0
2009-06-29 14:55:00,17.5,17.52,17.49,17.51,14500.0,12.1837,12.1977,12.1768,12.1907,14500.0
2009-06-29 15:00:00,17.51,17.52,17.49,17.51,9100.0,12.1907,12.1977,12.1768,12.1907,9100.0
2009-06-29 15:05:00,17.51,17.53,17.5,17.5,11900.0,12.1907,12.2046,12.1837,12.1837,11900.0
2009-06-29 15:10:00,17.5,17.51,17.49,17.5,9200.0,12.1837,12.1907,12.1768,12.1837,9200.0
2009-06-29 15:15:00,17.51,17.52,17.48,17.48,25300.0,12.1907,12.1977,12.1698,12.1698,25300.0
2009-06-29 15:20:00,17.48,17.52,17.46,17.5,36600.0,12.1698,12.1977,12.1559,12.1837,36600.0
2009-06-29 15:25:00,17.5,17.52,17.5,17.5,12000.0,12.1837,12.1977,12.1837,12.1837,12000.0
2009-06-29 15:30:00,17.5,17.52,17.49,17.5,25400.0,12.1837,12.1977,12.1768,12.1837,25400.0
2009-06-29 15:35:00,17.5,17.51,17.44,17.44,36700.0,12.1837,12.1907,12.142,12.142,36700.0
2009-06-29 15:40:00,17.45,17.53,17.44,17.46,45500.0,12.1489,12.2046,12.142,12.1559,45500.0
2009-06-29 15:45:00,17.46,17.48,17.44,17.44,29800.0,12.1559,12.1698,12.142,12.142,29800.0
2009-06-29 15:50:00,17.43,17.5,17.4,17.5,64300.0,12.135,12.1837,12.1141,12.1837,64300.0
2009-06-29 15:55:00,17.5,17.51,17.45,17.46,70400.0,12.1837,12.1907,12.1489,12.1559,70400.0
2009-06-30 09:30:00,17.43,17.8,17.43,17.8,29000.0,12.135,12.3926,12.135,12.3926,29000.0
2009-06-30 09:35:00,17.78,17.85,17.75,17.82,31100.0,12.3787,12.4274,12.3578,12.4065,31100.0
2009-06-30 09:40:00,17.84,17.87,17.6,17.77,29400.0,12.4204,12.4413,12.2534,12.3717,29400.0
2009-06-30 09:45:00,17.78,17.8,17.65,17.66,10500.0,12.3787,12.3926,12.2882,12.2951,10500.0
2009-06-30 09:50:00,17.65,17.68,17.56,17.67,17400.0,12.2882,12.3091,12.2255,12.3021,17400.0
2009-06-30 09:55:00,17.68,17.84,17.68,17.84,23200.0,12.3091,12.4204,12.3091,12.4204,23200.0
2009-06-30 10:00:00,17.82,17.82,17.51,17.67,67600.0,12.4065,12.4065,12.1907,12.3021,67600.0
2009-06-30 10:05:00,17.68,17.68,17.39,17.47,53300.0,12.3091,12.3091,12.1072,12.1628,53300.0
2009-06-30 10:10:00,17.46,17.47,17.37,17.45,74200.0,12.1559,12.1628,12.0932,12.1489,74200.0
2009-06-30 10:15:00,17.46,17.46,17.3,17.3,36600.0,12.1559,12.1559,12.0445,12.0445,36600.0
2009-06-30 10:20:00,17.3,17.32,17.18,17.18,33000.0,12.0445,12.0584,11.9609,11.9609,33000.0
2009-06-30 10:25:00,17.17,17.25,17.17,17.24,11000.0,11.954,12.0097,11.954,12.0027,11000.0
2009-06-30 10:30:00,17.24,17.29,17.22,17.28,23200.0,12.0027,12.0375,11.9888,12.0306,23200.0
2009-06-30 10:35:00,17.28,17.3,17.26,17.27,10200.0,12.0306,12.0445,12.0166,12.0236,10200.0
2009-06-30 10:40:00,17.27,17.3,17.25,17.26,3100.0,12.0236,12.0445,12.0097,12.0166,3100.0
2009-06-30 10:45:00,17.26,17.33,17.25,17.33,9400.0,12.0166,12.0654,12.0097,12.0654,9400.0
2009-06-30 10:50:00,17.34,17.34,17.31,17.32,3700.0,12.0723,12.0723,12.0515,12.0584,3700.0
2009-06-30 10:55:00,17.31,17.36,17.29,17.36,7400.0,12.0515,12.0863,12.0375,12.0863,7400.0
2009-06-30 11:00:00,17.34,17.38,17.34,17.35,2100.0,12.0723,12.1002,12.0723,12.0793,2100.0
2009-06-30 11:05:00,17.35,17.35,17.23,17.24,25400.0,12.0793,12.0793,11.9958,12.0027,25400.0
2009-06-30 11:10:00,17.23,17.27,17.21,17.24,12400.0,11.9958,12.0236,11.9818,12.0027,12400.0
2009-06-30 11:15:00,17.23,17.28,17.2,17.28,10400.0,11.9958,12.0306,11.9749,12.0306,10400.0
2009-06-30 11:20:00,17.29,17.31,17.27,17.31,5200.0,12.0375,12.0515,12.0236,12.0515,5200.0
2009-06-30 11:25:00,17.3,17.3,17.22,17.25,13800.0,12.0445,12.0445,11.9888,12.0097,13800.0
2009-06-30 11:30:00,17.22,17.26,17.2,17.22,28800.0,11.9888,12.0166,11.9749,11.9888,28800.0
2009-06-30 11:35:00,17.23,17.25,17.21,17.24,8800.0,11.9958,12.0097,11.9818,12.0027,8800.0
2009-06-30 11:40:00,17.24,17.27,17.24,17.27,19300.0,12.0027,12.0236,12.0027,12.0236,19300.0
2009-06-30 11:45:00,17.27,17.33,17.26,17.32,11600.0,12.0236,12.0654,12.0166,12.0584,11600.0
2009-06-30 11:50:00,17.32,17.38,17.29,17.36,20300.0,12.0584,12.1002,12.0375,12.0863,20300.0
2009-06-30 11:55:00,17.37,17.37,17.31,17.37,7100.0,12.0932,12.0932,12.0515,12.0932,7100.0
2009-06-30 12:00:00,17.37,17.38,17.37,17.37,6100.0,12.0932,12.1002,12.0932,12.0932,6100.0
2009-06-30 12:05:00,17.38,17.4,17.37,17.39,5100.0,12.1002,12.1141,12.0932,12.1072,5100.0
2009-06-30 12:10:00,17.39,17.44,17.38,17.42,16700.0,12.1072,12.142,12.1002,12.128,16700.0
2009-06-30 12:15:00,17.42,17.42,17.38,17.38,8200.0,12.128,12.128,12.1002,12.1002,8200.0
2009-06-30 12:20:00,17.38,17.4,17.37,17.38,13000.0,12.1002,12.1141,12.0932,12.1002,13000.0
2009-06-30 12:25:00,17.38,17.45,17.37,17.45,12400.0,12.1002,12.1489,12.0932,12.1489,12400.0
2009-06-30 12:30:00,17.43,17.43,17.4,17.42,8400.0,12.135,12.135,12.1141,12.128,8400.0
2009-06-30 12:35:00,17.4,17.42,17.35,17.36,12500.0,12.1141,12.128,12.0793,12.0863,12500.0
2009-06-30 12:40:00,17.37,17.41,17.36,17.4,11000.0,12.0932,12.1211,12.0863,12.1141,11000.0
2009-06-30 12:45:00,17.41,17.41,17.39,17.4,7700.0,12.1211,12.1211,12.1072,12.1141,7700.0
2009-06-30 12:50:00,17.41,17.42,17.39,17.39,8300.0,12.1211,12.128,12.1072,12.1072,8300.0
2009-06-30 12:55:00,17.39,17.41,17.37,17.41,43600.0,12.1072,12.1211,12.0932,12.1211,43600.0
2009-06-30 13:00:00,17.42,17.42,17.39,17.4,11700.0,12.128,12.128,12.1072,12.1141,11700.0
2009-06-30 13:05:00,17.41,17.42,17.37,17.38,24600.0,12.1211,12.128,12.0932,12.1002,24600.0
2009-06-30 13:10:00,17.38,17.42,17.37,17.4,21700.0,12.1002,12.128,12.0932,12.1141,21700.0
2009-06-30 13:15:00,17.39,17.4,17.39,17.4,5500.0,12.1072,12.1141,12.1072,12.1141,5500.0
2009-06-30 13:20:00,17.4,17.4,17.34,17.34,15800.0,12.1141,12.1141,12.0723,12.0723,15800.0
2009-06-30 13:25:00,17.34,17.35,17.31,17.31,8600.0,12.0723,12.0793,12.0515,12.0515,8600.0
2009-06-30 13:30:00,17.31,17.32,17.28,17.28,6300.0,12.0515,12.0584,12.0306,12.0306,6300.0
2009-06-30 13:35:00,17.29,17.31,17.26,17.28,15800.0,12.0375,12.0515,12.0166,12.0306,15800.0
2009-06-30 13:40:00,17.29,17.3,17.28,17.29,7500.0,12.0375,12.0445,12.0306,12.0375,7500.0
2009-06-30 13:45:00,17.3,17.31,17.27,17.27,7600.0,12.0445,12.0515,12.0236,12.0236,7600.0
2009-06-30 13:50:00,17.28,17.29,17.22,17.22,9600.0,12.0306,12.0375,11.9888,11.9888,9600.0
2009-06-30 13:55:00,17.23,17.23,17.17,17.19,25400.0,11.9958,11.9958,11.954,11.9679,25400.0
2009-06-30 14:00:00,17.19,17.21,17.17,17.19,19000.0,11.9679,11.9818,11.954,11.9679,19000.0
2009-06-30 14:05:00,17.19,17.23,17.18,17.18,31600.0,11.9679,11.9958,11.9609,11.9609,31600.0
2009-06-30 14:10:00,17.18,17.25,17.18,17.24,8000.0,11.9609,12.0097,11.9609,12.0027,8000.0
2009-06-30 14:15:00,17.24,17.25,17.21,17.22,19300.0,12.0027,12.0097,11.9818,11.9888,19300.0
2009-06-30 14:20:00,17.22,17.25,17.18,17.24,35900.0,11.9888,12.0097,11.9609,12.0027,35900.0
2009-06-30 14:25:00,17.25,17.27,17.23,17.24,28500.0,12.0097,12.0236,11.9958,12.0027,28500.0
2009-06-30 14:30:00,17.24,17.25,17.2,17.24,36900.0,12.0027,12.0097,11.9749,12.0027,36900.0
2009-06-30 14:35:00,17.24,17.26,17.23,17.25,32600.0,12.0027,12.0166,11.9958,12.0097,32600.0
2009-06-30 14:40:00,17.25,17.27,17.23,17.26,19700.0,12.0097,12.0236,11.9958,12.0166,19700.0
2009-06-30 14:45:00,17.25,17.27,17.22,17.23,23200.0,12.0097,12.0236,11.9888,11.9958,23200.0
2009-06-30 14:50:00,17.23,17.27,17.23,17.25,30400.0,11.9958,12.0236,11.9958,12.0097,30400.0
2009-06-30 14:55:00,17.25,17.29,17.25,17.28,19500.0,12.0097,12.0375,12.0097,12.0306,19500.0
2009-06-30 15:00:00,17.28,17.3,17.25,17.27,25500.0,12.0306,12.0445,12.0097,12.0236,25500.0
2009-06-30 15:05:00,17.28,17.3,17.24,17.24,17100.0,12.0306,12.0445,12.0027,12.0027,17100.0
2009-06-30 15:10:00,17.25,17.28,17.21,17.22,47300.0,12.0097,12.0306,11.9818,11.9888,47300.0
2009-06-30 15:15:00,17.21,17.22,17.14,17.17,39900.0,11.9818,11.9888,11.9331,11.954,39900.0
2009-06-30 15:20:00,17.17,17.23,17.17,17.19,36100.0,11.954,11.9958,11.954,11.9679,36100.0
2009-06-30 15:25:00,17.2,17.2,17.14,17.17,45200.0,11.9749,11.9749,11.9331,11.954,45200.0
2009-06-30 15:30:00,17.17,17.24,17.17,17.2,76000.0,11.954,12.0027,11.954,11.9749,76000.0
2009-06-30 15:35:00,17.19,17.19,17.14,17.15,45300.0,11.9679,11.9679,11.9331,11.9401,45300.0
2009-06-30 15:40:00,17.15,17.21,17.14,17.19,47100.0,11.9401,11.9818,11.9331,11.9679,47100.0
2009-06-30 15:45:00,17.19,17.23,17.15,17.17,67900.0,11.9679,11.9958,11.9401,11.954,67900.0
2009-06-30 15:50:00,17.18,17.18,17.11,17.13,80900.0,11.9609,11.9609,11.9122,11.9261,80900.0
2009-06-30 15:55:00,17.13,17.2,17.13,17.2,127400.0,11.9261,11.9749,11.9261,11.9749,127400.0
2009-07-01 09:30:00,17.17,17.17,16.35,16.57,114700.0,11.954,11.954,11.3831,11.5363,114700.0
2009-07-01 09:35:00,16.55,17.07,16.55,16.97,79600.0,11.5223,11.8844,11.5223,11.8147,79600.0
2009-07-01 09:40:00,16.97,17.02,16.81,16.87,45900.0,11.8147,11.8496,11.7033,11.7451,45900.0
2009-07-01 09:45:00,16.85,16.91,16.79,16.91,54700.0,11.7312,11.773,11.6894,11.773,54700.0
2009-07-01 09:50:00,16.92,17.05,16.9,16.95,28800.0,11.7799,11.8704,11.766,11.8008,28800.0
2009-07-01 09:55:00,16.95,17.16,16.95,17.16,55200.0,11.8008,11.947,11.8008,11.947,55200.0
2009-07-01 10:00:00,17.15,17.18,16.9,16.91,30400.0,11.9401,11.9609,11.766,11.773,30400.0
2009-07-01 10:05:00,16.91,16.96,16.89,16.91,19200.0,11.773,11.8078,11.759,11.773,19200.0
2009-07-01 10:10:00,16.94,16.98,16.88,16.95,19400.0,11.7939,11.8217,11.7521,11.8008,19400.0
2009-07-01 10:15:00,16.95,17.11,16.95,17.09,33700.0,11.8008,11.9122,11.8008,11.8983,33700.0
2009-07-01 10:20:00,17.1,17.14,17.09,17.13,18300.0,11.9053,11.9331,11.8983,11.9261,18300.0
2009-07-01 10:25:00,17.12,17.24,17.1,17.18,64300.0,11.9192,12.0027,11.9053,11.9609,64300.0
2009-07-01 10:30:00,17.18,17.2,17.07,17.1,34800.0,11.9609,11.9749,11.8844,11.9053,34800.0
2009-07-01 10:35:00,17.09,17.2,17.09,17.13,18300.0,11.8983,11.9749,11.8983,11.9261,18300.0
2009-07-01 10:40:00,17.12,17.14,17.11,17.13,4600.0,11.9192,11.9331,11.9122,11.9261,4600.0
2009-07-01 10:45:00,17.13,17.15,17.12,17.12,11600.0,11.9261,11.9401,11.9192,11.9192,11600.0
2009-07-01 10:50:00,17.11,17.14,17.06,17.06,25100.0,11.9122,11.9331,11.8774,11.8774,25100.0
2009-07-01 10:55:00,17.07,17.1,17.07,17.1,8700.0,11.8844,11.9053,11.8844,11.9053,8700.0
2009-07-01 11:00:00,17.09,17.11,17.07,17.08,14700.0,11.8983,11.9122,11.8844,11.8913,14700.0
2009-07-01 11:05:00,17.09,17.11,17.04,17.08,32500.0,11.8983,11.9122,11.8635,11.8913,32500.0
2009-07-01 11:10:00,17.07,17.08,17.02,17.03,11300.0,11.8844,11.8913,11.8496,11.8565,11300.0
2009-07-01 11:15:00,17.02,17.03,16.96,16.98,22400.0,11.8496,11.8565,11.8078,11.8217,22400.0
2009-07-01 11:20:00,16.98,16.98,16.92,16.92,21700.0,11.8217,11.8217,11.7799,11.7799,21700.0
2009-07-01 11:25:00,16.93,17.02,16.93,17.0,32400.0,11.7869,11.8496,11.7869,11.8356,32400.0
2009-07-01 11:30:00,17.0,17.04,17.0,17.02,26600.0,11.8356,11.8635,11.8356,11.8496,26600.0
2009-07-01 11:35:00,17.02,17.06,17.02,17.06,14700.0,11.8496,11.8774,11.8496,11.8774,14700.0
2009-07-01 11:40:00,17.05,17.08,17.03,17.03,19300.0,11.8704,11.8913,11.8565,11.8565,19300.0
2009-07-01 11:45:00,17.03,17.03,16.98,16.98,17000.0,11.8565,11.8565,11.8217,11.8217,17000.0
2009-07-01 11:50:00,16.99,17.05,16.98,17.03,31500.0,11.8287,11.8704,11.8217,11.8565,31500.0
2009-07-01 11:55:00,17.04,17.07,17.02,17.06,21500.0,11.8635,11.8844,11.8496,11.8774,21500.0
2009-07-01 12:00:00,17.05,17.1,17.04,17.09,23600.0,11.8704,11.9053,11.8635,11.8983,23600.0
2009-07-01 12:05:00,17.1,17.11,17.05,17.06,11700.0,11.9053,11.9122,11.8704,11.8774,11700.0
2009-07-01 12:10:00,17.07,17.08,17.04,17.05,11600.0,11.8844,11.8913,11.8635,11.8704,11600.0
2009-07-01 12:15:00,17.05,17.09,17.01,17.06,36200.0,11.8704,11.8983,11.8426,11.8774,36200.0
2009-07-01 12:20:00,17.06,17.07,17.0,17.0,32900.0,11.8774,11.8844,11.8356,11.8356,32900.0
2009-07-01 12:25:00,17.0,17.04,16.99,17.02,23800.0,11.8356,11.8635,11.8287,11.8496,23800.0
2009-07-01 12:30:00,17.03,17.03,17.0,17.01,12000.0,11.8565,11.8565,11.8356,11.8426,12000.0
2009-07-01 12:35:00,17.02,17.02,16.93,16.94,40800.0,11.8496,11.8496,11.7869,11.7939,40800.0
2009-07-01 12:40:00,16.94,16.95,16.86,16.88,24800.0,11.7939,11.8008,11.7382,11.7521,24800.0
2009-07-01 12:45:00,16.88,16.89,16.86,16.87,17900.0,11.7521,11.759,11.7382,11.7451,17900.0
2009-07-01 12:50:00,16.86,16.87,16.84,16.85,21600.0,11.7382,11.7451,11.7242,11.7312,21600.0
2009-07-01 12:55:00,16.86,16.91,16.85,16.91,41600.0,11.7382,11.773,11.7312,11.773,41600.0
2009-07-01 13:00:00,16.91,16.95,16.91,16.94,8700.0,11.773,11.8008,11.773,11.7939,8700.0
2009-07-01 13:05:00,16.94,16.99,16.93,16.96,94700.0,11.7939,11.8287,11.7869,11.8078,94700.0
2009-07-01 13:10:00,16.96,17.0,16.96,16.99,6500.0,11.8078,11.8356,11.8078,11.8287,6500.0
2009-07-01 13:15:00,17.0,17.0,16.98,16.99,14400.0,11.8356,11.8356,11.8217,11.8287,14400.0
2009-07-01 13:20:00,16.98,16.99,16.94,16.95,9000.0,11.8217,11.8287,11.7939,11.8008,9000.0
2009-07-01 13:25:00,16.95,17.02,16.92,17.01,16900.0,11.8008,11.8496,11.7799,11.8426,16900.0
2009-07-01 13:30:00,17.02,17.05,17.01,17.05,9700.0,11.8496,11.8704,11.8426,11.8704,9700.0
2009-07-01 13:35:00,17.06,17.07,17.03,17.03,8600.0,11.8774,11.8844,11.8565,11.8565,8600.0
2009-07-01 13:40:00,17.03,17.04,17.0,17.02,14000.0,11.8565,11.8635,11.8356,11.8496,14000.0
2009-07-01 13:45:00,17.01,17.02,16.97,16.99,7300.0,11.8426,11.8496,11.8147,11.8287,7300.0
2009-07-01 13:50:00,17.0,17.01,17.0,17.0,5100.0,11.8356,11.8426,11.8356,11.8356,5100.0
2009-07-01 13:55:00,17.01,17.01,17.0,17.0,3100.0,11.8426,11.8426,11.8356,11.8356,3100.0
2009-07-01 14:00:00,17.01,17.03,17.0,17.01,21300.0,11.8426,11.8565,11.8356,11.8426,21300.0
2009-07-01 14:05:00,17.01,17.02,16.97,16.98,16100.0,11.8426,11.8496,11.8147,11.8217,16100.0
2009-07-01 14:10:00,16.98,17.0,16.96,17.0,20300.0,11.8217,11.8356,11.8078,11.8356,20300.0
2009-07-01 14:15:00,17.0,17.0,16.99,16.99,8400.0,11.8356,11.8356,11.8287,11.8287,8400.0
2009-07-01 14:20:00,17.0,17.0,16.94,16.94,27000.0,11.8356,11.8356,11.7939,11.7939,27000.0
2009-07-01 14:25:00,16.94,16.95,16.92,16.95,24800.0,11.7939,11.8008,11.7799,11.8008,24800.0
2009-07-01 14:30:00,16.95,16.96,16.93,16.93,26200.0,11.8008,11.8078,11.7869,11.7869,26200.0
2009-07-01 14:35:00,16.93,16.98,16.92,16.97,25800.0,11.7869,11.8217,11.7799,11.8147,25800.0
2009-07-01 14:40:00,16.96,17.04,16.96,17.04,36000.0,11.8078,11.8635,11.8078,11.8635,36000.0
2009-07-01 14:45:00,17.04,17.05,17.03,17.05,9600.0,11.8635,11.8704,11.8565,11.8704,9600.0
2009-07-01 14:50:00,17.05,17.06,17.03,17.04,25600.0,11.8704,11.8774,11.8565,11.8635,25600.0
2009-07-01 14:55:00,17.04,17.05,17.01,17.01,10800.0,11.8635,11.8704,11.8426,11.8426,10800.0
2009-07-01 15:00:00,17.01,17.04,17.01,17.04,12800.0,11.8426,11.8635,11.8426,11.8635,12800.0
2009-07-01 15:05:00,17.04,17.04,17.02,17.03,12100.0,11.8635,11.8635,11.8496,11.8565,12100.0
2009-07-01 15:10:00,17.04,17.04,16.99,17.0,38700.0,11.8635,11.8635,11.8287,11.8356,38700.0
2009-07-01 15:15:00,17.0,17.01,16.97,17.01,40500.0,11.8356,11.8426,11.8147,11.8426,40500.0
2009-07-01 15:20:00,17.0,17.02,16.99,16.99,38200.0,11.8356,11.8496,11.8287,11.8287,38200.0
2009-07-01 15:25:00,17.0,17.01,16.96,16.98,57300.0,11.8356,11.8426,11.8078,11.8217,57300.0
2009-07-01 15:30:00,16.98,17.02,16.96,17.02,60200.0,11.8217,11.8496,11.8078,11.8496,60200.0
2009-07-01 15:35:00,17.01,17.03,17.0,17.03,26200.0,11.8426,11.8565,11.8356,11.8565,26200.0
2009-07-01 15:40:00,17.03,17.06,17.0,17.03,63300.0,11.8565,11.8774,11.8356,11.8565,63300.0
2009-07-01 15:45:00,17.02,17.03,16.99,17.01,46900.0,11.8496,11.8565,11.8287,11.8426,46900.0
2009-07-01 15:50:00,17.01,17.03,17.0,17.03,59400.0,11.8426,11.8565,11.8356,11.8565,59400.0
2009-07-01 15:55:00,17.02,17.06,17.0,17.02,92500.0,11.8496,11.8774,11.8356,11.8496,92500.0
2009-07-02 09:30:00,16.85,16.85,16.61,16.66,19400.0,11.7312,11.7312,11.5641,11.5989,19400.0
2009-07-02 09:35:00,16.66,16.86,16.65,16.77,24100.0,11.5989,11.7382,11.592,11.6755,24100.0
2009-07-02 09:40:00,16.76,16.87,16.73,16.87,22100.0,11.6685,11.7451,11.6477,11.7451,22100.0
2009-07-02 09:45:00,16.84,16.84,16.73,16.8,12700.0,11.7242,11.7242,11.6477,11.6964,12700.0
2009-07-02 09:50:00,16.79,16.79,16.58,16.6,47000.0,11.6894,11.6894,11.5432,11.5571,47000.0
2009-07-02 09:55:00,16.6,16.75,16.6,16.64,72500.0,11.5571,11.6616,11.5571,11.585,72500.0
2009-07-02 10:00:00,16.67,16.7,16.55,16.57,33500.0,11.6059,11.6268,11.5223,11.5363,33500.0
2009-07-02 10:05:00,16.56,16.59,16.5,16.53,27600.0,11.5293,11.5502,11.4875,11.5084,27600.0
2009-07-02 10:10:00,16.53,16.53,16.46,16.49,18400.0,11.5084,11.5084,11.4597,11.4806,18400.0
2009-07-02 10:15:00,16.49,16.52,16.42,16.43,12700.0,11.4806,11.5014,11.4318,11.4388,12700.0
2009-07-02 10:20:00,16.44,16.46,16.37,16.45,20800.0,11.4457,11.4597,11.397,11.4527,20800.0
2009-07-02 10:25:00,16.45,16.49,16.45,16.46,13700.0,11.4527,11.4806,11.4527,11.4597,13700.0
2009-07-02 10:30:00,16.46,16.52,16.46,16.51,21500.0,11.4597,11.5014,11.4597,11.4945,21500.0
2009-07-02 10:35:00,16.52,16.57,16.5,16.55,20200.0,11.5014,11.5363,11.4875,11.5223,20200.0
2009-07-02 10:40:00,16.55,16.57,16.53,16.57,29400.0,11.5223,11.5363,11.5084,11.5363,29400.0
2009-07-02 10:45:00,16.57,16.59,16.55,16.57,22000.0,11.5363,11.5502,11.5223,11.5363,22000.0
2009-07-02 10:50:00,16.56,16.56,16.54,16.55,14000.0,11.5293,11.5293,11.5154,11.5223,14000.0
2009-07-02 10:55:00,16.55,16.55,16.5,16.5,3800.0,11.5223,11.5223,11.4875,11.4875,3800.0
2009-07-02 11:00:00,16.51,16.53,16.5,16.5,17700.0,11.4945,11.5084,11.4875,11.4875,17700.0
2009-07-02 11:05:00,16.5,16.52,16.49,16.49,14400.0,11.4875,11.5014,11.4806,11.4806,14400.0
2009-07-02 11:10:00,16.48,16.49,16.4,16.42,15500.0,11.4736,11.4806,11.4179,11.4318,15500.0
2009-07-02 11:15:00,16.42,16.51,16.42,16.5,22800.0,11.4318,11.4945,11.4318,11.4875,22800.0
2009-07-02 11:20:00,16.5,16.55,16.49,16.54,16400.0,11.4875,11.5223,11.4806,11.5154,16400.0
2009-07-02 11:25:00,16.54,16.57,16.52,16.54,34500.0,11.5154,11.5363,11.5014,11.5154,34500.0
2009-07-02 11:30:00,16.53,16.53,16.49,16.49,12100.0,11.5084,11.5084,11.4806,11.4806,12100.0
2009-07-02 11:35:00,16.49,16.54,16.48,16.54,18100.0,11.4806,11.5154,11.4736,11.5154,18100.0
2009-07-02 11:40:00,16.55,16.57,16.52,16.56,21400.0,11.5223,11.5363,11.5014,11.5293,21400.0
2009-07-02 11:45:00,16.55,16.56,16.47,16.47,14400.0,11.5223,11.5293,11.4666,11.4666,14400.0
2009-07-02 11:50:00,16.48,16.49,16.45,16.45,16600.0,11.4736,11.4806,11.4527,11.4527,16600.0
2009-07-02 11:55:00,16.46,16.52,16.45,16.52,13200.0,11.4597,11.5014,11.4527,11.5014,13200.0
2009-07-02 12:00:00,16.52,16.56,16.51,16.55,15200.0,11.5014,11.5293,11.4945,11.5223,15200.0
2009-07-02 12:05:00,16.54,16.54,16.5,16.52,5900.0,11.5154,11.5154,11.4875,11.5014,5900.0
2009-07-02 12:10:00,16.52,16.53,16.5,16.51,17300.0,11.5014,11.5084,11.4875,11.4945,17300.0
2009-07-02 12:15:00,16.51,16.53,16.48,16.53,24000.0,11.4945,11.5084,11.4736,11.5084,24000.0
2009-07-02 12:20:00,16.54,16.55,16.5,16.52,11600.0,11.5154,11.5223,11.4875,11.5014,11600.0
2009-07-02 12:25:00,16.52,16.55,16.52,16.54,6800.0,11.5014,11.5223,11.5014,11.5154,6800.0
2009-07-02 12:30:00,16.54,16.55,16.53,16.55,6400.0,11.5154,11.5223,11.5084,11.5223,6400.0
2009-07-02 12:35:00,16.55,16.56,16.54,16.55,4900.0,11.5223,11.5293,11.5154,11.5223,4900.0
2009-07-02 12:40:00,16.56,16.56,16.52,16.55,16900.0,11.5293,11.5293,11.5014,11.5223,16900.0
2009-07-02 12:45:00,16.55,16.56,16.53,16.53,11800.0,11.5223,11.5293,11.5084,11.5084,11800.0
2009-07-02 12:50:00,16.53,16.54,16.5,16.5,6900.0,11.5084,11.5154,11.4875,11.4875,6900.0
2009-07-02 12:55:00,16.5,16.52,16.5,16.52,7700.0,11.4875,11.5014,11.4875,11.5014,7700.0
2009-07-02 13:00:00,16.53,16.57,16.53,16.57,6500.0,11.5084,11.5363,11.5084,11.5363,6500.0
2009-07-02 13:05:00,16.56,16.57,16.56,16.57,4100.0,11.5293,11.5363,11.5293,11.5363,4100.0
2009-07-02 13:10:00,16.56,16.58,16.56,16.58,10500.0,11.5293,11.5432,11.5293,11.5432,10500.0
2009-07-02 13:15:00,16.59,16.62,16.58,16.61,10200.0,11.5502,11.5711,11.5432,11.5641,10200.0
2009-07-02 13:20:00,16.61,16.61,16.55,16.56,17900.0,11.5641,11.5641,11.5223,11.5293,17900.0
2009-07-02 13:25:00,16.56,16.57,16.54,16.54,16000.0,11.5293,11.5363,11.5154,11.5154,16000.0
2009-07-02 13:30:00,16.54,16.55,16.49,16.51,19900.0,11.5154,11.5223,11.4806,11.4945,19900.0
2009-07-02 13:35:00,16.5,16.53,16.49,16.52,12900.0,11.4875,11.5084,11.4806,11.5014,12900.0
2009-07-02 13:40:00,16.52,16.6,16.52,16.59,13700.0,11.5014,11.5571,11.5014,11.5502,13700.0
2009-07-02 13:45:00,16.59,16.59,16.57,16.58,3600.0,11.5502,11.5502,11.5363,11.5432,3600.0
2009-07-02 13:50:00,16.57,16.6,16.57,16.58,12200.0,11.5363,11.5571,11.5363,11.5432,12200.0
2009-07-02 13:55:00,16.58,16.63,16.57,16.61,31500.0,11.5432,11.578,11.5363,11.5641,31500.0
2009-07-02 14:00:00,16.61,16.68,16.61,16.66,19800.0,11.5641,11.6128,11.5641,11.5989,19800.0
2009-07-02 14:05:00,16.66,16.67,16.62,16.62,10100.0,11.5989,11.6059,11.5711,11.5711,10100.0
2009-07-02 14:10:00,16.61,16.62,16.6,16.61,18200.0,11.5641,11.5711,11.5571,11.5641,18200.0
2009-07-02 14:15:00,16.6,16.64,16.6,16.63,12000.0,11.5571,11.585,11.5571,11.578,12000.0
2009-07-02 14:20:00,16.64,16.64,16.62,16.64,9100.0,11.585,11.585,11.5711,11.585,9100.0
2009-07-02 14:25:00,16.65,16.66,16.61,16.62,7600.0,11.592,11.5989,11.5641,11.5711,7600.0
2009-07-02 14:30:00,16.61,16.63,16.6,16.63,11600.0,11.5641,11.578,11.5571,11.578,11600.0
2009-07-02 14:35:00,16.64,16.67,16.63,16.67,19900.0,11.585,11.6059,11.578,11.6059,19900.0
2009-07-02 14:40:00,16.68,16.69,16.66,16.67,9400.0,11.6128,11.6198,11.5989,11.6059,9400.0
2009-07-02 14:45:00,16.67,16.69,16.66,16.69,14000.0,11.6059,11.6198,11.5989,11.6198,14000.0
2009-07-02 14:50:00,16.68,16.7,16.67,16.7,11300.0,11.6128,11.6268,11.6059,11.6268,11300.0
2009-07-02 14:55:00,16.7,16.78,16.7,16.76,54100.0,11.6268,11.6825,11.6268,11.6685,54100.0
2009-07-02 15:00:00,16.76,16.8,16.76,16.79,39900.0,11.6685,11.6964,11.6685,11.6894,39900.0
2009-07-02 15:05:00,16.79,16.8,16.76,16.78,18800.0,11.6894,11.6964,11.6685,11.6825,18800.0
2009-07-02 15:10:00,16.78,16.79,16.69,16.71,53500.0,11.6825,11.6894,11.6198,11.6337,53500.0
2009-07-02 15:15:00,16.7,16.71,16.69,16.7,10400.0,11.6268,11.6337,11.6198,11.6268,10400.0
2009-07-02 15:20:00,16.7,16.7,16.62,16.64,28900.0,11.6268,11.6268,11.5711,11.585,28900.0
2009-07-02 15:25:00,16.65,16.69,16.64,16.69,44900.0,11.592,11.6198,11.585,11.6198,44900.0
2009-07-02 15:30:00,16.69,16.71,16.61,16.62,49800.0,11.6198,11.6337,11.5641,11.5711,49800.0
2009-07-02 15:35:00,16.62,16.67,16.61,16.67,39800.0,11.5711,11.6059,11.5641,11.6059,39800.0
2009-07-02 15:40:00,16.68,16.68,16.64,16.66,32600.0,11.6128,11.6128,11.585,11.5989,32600.0
2009-07-02 15:45:00,16.65,16.68,16.62,16.62,50100.0,11.592,11.6128,11.5711,11.5711,50100.0
2009-07-02 15:50:00,16.62,16.66,16.61,16.61,43500.0,11.5711,11.5989,11.5641,11.5641,43500.0
2009-07-02 15:55:00,16.61,16.71,16.61,16.67,101100.0,11.5641,11.6337,11.5641,11.6059,101100.0
2009-07-06 09:30:00,16.57,16.74,16.57,16.74,21300.0,11.5363,11.6546,11.5363,11.6546,21300.0
2009-07-06 09:35:00,16.76,17.06,16.75,17.04,23800.0,11.6685,11.8774,11.6616,11.8635,23800.0
2009-07-06 09:40:00,17.04,17.12,16.93,16.94,41500.0,11.8635,11.9192,11.7869,11.7939,41500.0
2009-07-06 09:45:00,16.92,16.98,16.84,16.9,35200.0,11.7799,11.8217,11.7242,11.766,35200.0
2009-07-06 09:50:00,16.9,16.91,16.78,16.81,22900.0,11.766,11.773,11.6825,11.7033,22900.0
2009-07-06 09:55:00,16.78,16.8,16.76,16.79,14300.0,11.6825,11.6964,11.6685,11.6894,14300.0
2009-07-06 10:00:00,16.79,16.85,16.64,16.73,48600.0,11.6894,11.7312,11.585,11.6477,48600.0
2009-07-06 10:05:00,16.73,16.75,16.64,16.7,37800.0,11.6477,11.6616,11.585,11.6268,37800.0
2009-07-06 10:10:00,16.68,16.71,16.6,16.62,11800.0,11.6128,11.6337,11.5571,11.5711,11800.0
2009-07-06 10:15:00,16.64,16.7,16.64,16.66,43900.0,11.585,11.6268,11.585,11.5989,43900.0
2009-07-06 10:20:00,16.64,16.64,16.47,16.5,60300.0,11.585,11.585,11.4666,11.4875,60300.0
2009-07-06 10:25:00,16.51,16.55,16.51,16.52,17300.0,11.4945,11.5223,11.4945,11.5014,17300.0
2009-07-06 10:30:00,16.51,16.53,16.46,16.53,23600.0,11.4945,11.5084,11.4597,11.5084,23600.0
2009-07-06 10:35:00,16.52,16.54,16.44,16.47,9000.0,11.5014,11.5154,11.4457,11.4666,9000.0
2009-07-06 10:40:00,16.48,16.52,16.45,16.49,33700.0,11.4736,11.5014,11.4527,11.4806,33700.0
2009-07-06 10:45:00,16.5,16.59,16.49,16.57,15900.0,11.4875,11.5502,11.4806,11.5363,15900.0
2009-07-06 10:50:00,16.58,16.58,16.51,16.57,20400.0,11.5432,11.5432,11.4945,11.5363,20400.0
2009-07-06 10:55:00,16.57,16.62,16.56,16.57,27500.0,11.5363,11.5711,11.5293,11.5363,27500.0
2009-07-06 11:00:00,16.57,16.57,16.5,16.5,12300.0,11.5363,11.5363,11.4875,11.4875,12300.0
2009-07-06 11:05:00,16.5,16.53,16.47,16.51,17400.0,11.4875,11.5084,11.4666,11.4945,17400.0
2009-07-06 11:10:00,16.51,16.53,16.5,16.5,5800.0,11.4945,11.5084,11.4875,11.4875,5800.0
2009-07-06 11:15:00,16.5,16.52,16.5,16.52,5400.0,11.4875,11.5014,11.4875,11.5014,5400.0
2009-07-06 11:20:00,16.51,16.54,16.51,16.52,10800.0,11.4945,11.5154,11.4945,11.5014,10800.0
2009-07-06 11:25:00,16.52,16.55,16.51,16.55,17400.0,11.5014,11.5223,11.4945,11.5223,17400.0
2009-07-06 11:30:00,16.54,16.56,16.54,16.55,4100.0,11.5154,11.5293,11.5154,11.5223,4100.0
2009-07-06 11:35:00,16.55,16.6,16.55,16.6,8800.0,11.5223,11.5571,11.5223,11.5571,8800.0
2009-07-06 11:40:00,16.59,16.6,16.54,16.56,11100.0,11.5502,11.5571,11.5154,11.5293,11100.0
2009-07-06 11:45:00,16.55,16.6,16.55,16.6,14800.0,11.5223,11.5571,11.5223,11.5571,14800.0
2009-07-06 11:50:00,16.6,16.62,16.58,16.6,54700.0,11.5571,11.5711,11.5432,11.5571,54700.0
2009-07-06 11:55:00,16.59,16.59,16.57,16.59,13300.0,11.5502,11.5502,11.5363,11.5502,13300.0
2009-07-06 12:00:00,16.59,16.59,16.55,16.57,3400.0,11.5502,11.5502,11.5223,11.5363,3400.0
2009-07-06 12:05:00,16.56,16.57,16.55,16.57,1100.0,11.5293,11.5363,11.5223,11.5363,1100.0
2009-07-06 12:10:00,16.55,16.58,16.55,16.58,10600.0,11.5223,11.5432,11.5223,11.5432,10600.0
2009-07-06 12:15:00,16.58,16.6,16.56,16.6,2000.0,11.5432,11.5571,11.5293,11.5571,2000.0
2009-07-06 12:20:00,16.6,16.6,16.58,16.58,7900.0,11.5571,11.5571,11.5432,11.5432,7900.0
2009-07-06 12:25:00,16.59,16.62,16.58,16.6,50400.0,11.5502,11.5711,11.5432,11.5571,50400.0
2009-07-06 12:30:00,16.6,16.61,16.58,16.58,10600.0,11.5571,11.5641,11.5432,11.5432,10600.0
2009-07-06 12:35:00,16.58,16.59,16.55,16.55,8600.0,11.5432,11.5502,11.5223,11.5223,8600.0
2009-07-06 12:40:00,16.56,16.61,16.54,16.59,20600.0,11.5293,11.5641,11.5154,11.5502,20600.0
2009-07-06 12:45:00,16.6,16.67,16.6,16.66,18300.0,11.5571,11.6059,11.5571,11.5989,18300.0
2009-07-06 12:50:00,16.66,16.66,16.64,16.66,15600.0,11.5989,11.5989,11.585,11.5989,15600.0
2009-07-06 12:55:00,16.66,16.67,16.65,16.66,5200.0,11.5989,11.6059,11.592,11.5989,5200.0
2009-07-06 13:00:00,16.66,16.74,16.65,16.74,23900.0,11.5989,11.6546,11.592,11.6546,23900.0
2009-07-06 13:05:00,16.74,16.75,16.71,16.73,56100.0,11.6546,11.6616,11.6337,11.6477,56100.0
2009-07-06 13:10:00,16.73,16.74,16.72,16.73,18600.0,11.6477,11.6546,11.6407,11.6477,18600.0
2009-07-06 13:15:00,16.74,16.78,16.72,16.76,34900.0,11.6546,11.6825,11.6407,11.6685,34900.0
2009-07-06 13:20:00,16.77,16.81,16.77,16.8,39700.0,11.6755,11.7033,11.6755,11.6964,39700.0
2009-07-06 13:25:00,16.79,16.85,16.79,16.84,13000.0,11.6894,11.7312,11.6894,11.7242,13000.0
2009-07-06 13:30:00,16.84,16.85,16.78,16.78,14200.0,11.7242,11.7312,11.6825,11.6825,14200.0
2009-07-06 13:35:00,16.79,16.82,16.78,16.8,55400.0,11.6894,11.7103,11.6825,11.6964,55400.0
2009-07-06 13:40:00,16.8,16.8,16.78,16.79,4000.0,11.6964,11.6964,11.6825,11.6894,4000.0
2009-07-06 13:45:00,16.79,16.8,16.73,16.75,9100.0,11.6894,11.6964,11.6477,11.6616,9100.0
2009-07-06 13:50:00,16.75,16.77,16.75,16.76,7000.0,11.6616,11.6755,11.6616,11.6685,7000.0
2009-07-06 13:55:00,16.76,16.77,16.74,16.77,42900.0,11.6685,11.6755,11.6546,11.6755,42900.0
2009-07-06 14:00:00,16.77,16.78,16.75,16.75,16700.0,11.6755,11.6825,11.6616,11.6616,16700.0
2009-07-06 14:05:00,16.75,16.77,16.7,16.7,29900.0,11.6616,11.6755,11.6268,11.6268,29900.0
2009-07-06 14:10:00,16.69,16.72,16.69,16.72,10100.0,11.6198,11.6407,11.6198,11.6407,10100.0
2009-07-06 14:15:00,16.72,16.77,16.72,16.77,9100.0,11.6407,11.6755,11.6407,11.6755,9100.0
2009-07-06 14:20:00,16.76,16.76,16.74,16.74,10500.0,11.6685,11.6685,11.6546,11.6546,10500.0
2009-07-06 14:25:00,16.74,16.75,16.73,16.74,1900.0,11.6546,11.6616,11.6477,11.6546,1900.0
2009-07-06 14:30:00,16.75,16.75,16.74,16.75,8100.0,11.6616,11.6616,11.6546,11.6616,8100.0
2009-07-06 14:35:00,16.77,16.77,16.74,16.74,7500.0,11.6755,11.6755,11.6546,11.6546,7500.0
2009-07-06 14:40:00,16.74,16.75,16.71,16.71,21400.0,11.6546,11.6616,11.6337,11.6337,21400.0
2009-07-06 14:45:00,16.71,16.71,16.68,16.7,9500.0,11.6337,11.6337,11.6128,11.6268,9500.0
2009-07-06 14:50:00,16.7,16.7,16.67,16.69,10200.0,11.6268,11.6268,11.6059,11.6198,10200.0
2009-07-06 14:55:00,16.69,16.73,16.67,16.72,21600.0,11.6198,11.6477,11.6059,11.6407,21600.0
2009-07-06 15:00:00,16.72,16.75,16.7,16.7,55800.0,11.6407,11.6616,11.6268,11.6268,55800.0
2009-07-06 15:05:00,16.7,16.73,16.69,16.7,65000.0,11.6268,11.6477,11.6198,11.6268,65000.0
2009-07-06 15:10:00,16.7,16.76,16.69,16.76,70500.0,11.6268,11.6685,11.6198,11.6685,70500.0
2009-07-06 15:15:00,16.76,16.8,16.72,16.72,37600.0,11.6685,11.6964,11.6407,11.6407,37600.0
2009-07-06 15:20:00,16.72,16.76,16.7,16.76,40400.0,11.6407,11.6685,11.6268,11.6685,40400.0
2009-07-06 15:25:00,16.77,16.82,16.76,16.81,31100.0,11.6755,11.7103,11.6685,11.7033,31100.0
2009-07-06 15:30:00,16.8,16.81,16.69,16.71,78000.0,11.6964,11.7033,11.6198,11.6337,78000.0
2009-07-06 15:35:00,16.71,16.73,16.66,16.67,61600.0,11.6337,11.6477,11.5989,11.6059,61600.0
2009-07-06 15:40:00,16.68,16.71,16.64,16.67,134500.0,11.6128,11.6337,11.585,11.6059,134500.0
2009-07-06 15:45:00,16.68,16.75,16.65,16.67,141400.0,11.6128,11.6616,11.592,11.6059,141400.0
2009-07-06 15:50:00,16.68,16.74,16.68,16.7,131000.0,11.6128,11.6546,11.6128,11.6268,131000.0
2009-07-06 15:55:00,16.7,16.76,16.69,16.75,84400.0,11.6268,11.6685,11.6198,11.6616,84400.0
2009-07-07 09:30:00,17.42,17.72,17.31,17.45,119300.0,12.128,12.3369,12.0515,12.1489,119300.0
2009-07-07 09:35:00,17.46,17.46,17.25,17.4,60200.0,12.1559,12.1559,12.0097,12.1141,60200.0
2009-07-07 09:40:00,17.41,17.44,17.27,17.41,48900.0,12.1211,12.142,12.0236,12.1211,48900.0
2009-07-07 09:45:00,17.41,17.44,17.31,17.41,43500.0,12.1211,12.142,12.0515,12.1211,43500.0
2009-07-07 09:50:00,17.41,17.66,17.41,17.65,83700.0,12.1211,12.2951,12.1211,12.2882,83700.0
2009-07-07 09:55:00,17.65,17.69,17.58,17.68,77100.0,12.2882,12.316,12.2394,12.3091,77100.0
2009-07-07 10:00:00,17.67,17.68,17.52,17.52,52600.0,12.3021,12.3091,12.1977,12.1977,52600.0
2009-07-07 10:05:00,17.53,17.65,17.47,17.49,77700.0,12.2046,12.2882,12.1628,12.1768,77700.0
2009-07-07 10:10:00,17.5,17.5,17.29,17.3,103000.0,12.1837,12.1837,12.0375,12.0445,103000.0
2009-07-07 10:15:00,17.29,17.32,17.2,17.28,74300.0,12.0375,12.0584,11.9749,12.0306,74300.0
2009-07-07 10:20:00,17.31,17.36,17.24,17.24,69600.0,12.0515,12.0863,12.0027,12.0027,69600.0
2009-07-07 10:25:00,17.24,17.39,17.2,17.34,64800.0,12.0027,12.1072,11.9749,12.0723,64800.0
2009-07-07 10:30:00,17.35,17.36,17.29,17.3,35700.0,12.0793,12.0863,12.0375,12.0445,35700.0
2009-07-07 10:35:00,17.29,17.3,17.21,17.24,31400.0,12.0375,12.0445,11.9818,12.0027,31400.0
2009-07-07 10:40:00,17.23,17.26,17.21,17.25,32200.0,11.9958,12.0166,11.9818,12.0097,32200.0
2009-07-07 10:45:00,17.24,17.25,17.14,17.17,53300.0,12.0027,12.0097,11.9331,11.954,53300.0
2009-07-07 10:50:00,17.17,17.19,17.15,17.19,18700.0,11.954,11.9679,11.9401,11.9679,18700.0
2009-07-07 10:55:00,17.19,17.25,17.16,17.23,37300.0,11.9679,12.0097,11.947,11.9958,37300.0
2009-07-07 11:00:00,17.24,17.35,17.23,17.35,34300.0,12.0027,12.0793,11.9958,12.0793,34300.0
2009-07-07 11:05:00,17.35,17.41,17.33,17.39,29700.0,12.0793,12.1211,12.0654,12.1072,29700.0
2009-07-07 11:10:00,17.39,17.4,17.35,17.35,8500.0,12.1072,12.1141,12.0793,12.0793,8500.0
2009-07-07 11:15:00,17.35,17.38,17.35,17.36,7400.0,12.0793,12.1002,12.0793,12.0863,7400.0
2009-07-07 11:20:00,17.37,17.38,17.36,17.36,7300.0,12.0932,12.1002,12.0863,12.0863,7300.0
2009-07-07 11:25:00,17.36,17.37,17.28,17.28,19800.0,12.0863,12.0932,12.0306,12.0306,19800.0
2009-07-07 11:30:00,17.26,17.27,17.25,17.26,10500.0,12.0166,12.0236,12.0097,12.0166,10500.0
2009-07-07 11:35:00,17.25,17.27,17.18,17.18,19400.0,12.0097,12.0236,11.9609,11.9609,19400.0
2009-07-07 11:40:00,17.19,17.22,17.12,17.12,44100.0,11.9679,11.9888,11.9192,11.9192,44100.0
2009-07-07 11:45:00,17.12,17.22,17.08,17.22,46800.0,11.9192,11.9888,11.8913,11.9888,46800.0
2009-07-07 11:50:00,17.22,17.28,17.22,17.27,29200.0,11.9888,12.0306,11.9888,12.0236,29200.0
2009-07-07 11:55:00,17.27,17.31,17.27,17.29,13300.0,12.0236,12.0515,12.0236,12.0375,13300.0
2009-07-07 12:00:00,17.29,17.31,17.24,17.24,17800.0,12.0375,12.0515,12.0027,12.0027,17800.0
2009-07-07 12:05:00,17.23,17.24,17.14,17.14,13400.0,11.9958,12.0027,11.9331,11.9331,13400.0
2009-07-07 12:10:00,17.15,17.21,17.15,17.19,12900.0,11.9401,11.9818,11.9401,11.9679,12900.0
2009-07-07 12:15:00,17.18,17.21,17.16,17.21,11600.0,11.9609,11.9818,11.947,11.9818,11600.0
2009-07-07 12:20:00,17.21,17.21,17.14,17.14,7400.0,11.9818,11.9818,11.9331,11.9331,7400.0
2009-07-07 12:25:00,17.15,17.15,17.11,17.11,9700.0,11.9401,11.9401,11.9122,11.9122,9700.0
2009-07-07 12:30:00,17.11,17.12,17.06,17.06,12000.0,11.9122,11.9192,11.8774,11.8774,12000.0
2009-07-07 12:35:00,17.06,17.06,17.03,17.03,15300.0,11.8774,11.8774,11.8565,11.8565,15300.0
2009-07-07 12:40:00,17.03,17.09,17.02,17.09,21200.0,11.8565,11.8983,11.8496,11.8983,21200.0
2009-07-07 12:45:00,17.08,17.1,17.08,17.08,4900.0,11.8913,11.9053,11.8913,11.8913,4900.0
2009-07-07 12:50:00,17.08,17.08,17.06,17.07,11300.0,11.8913,11.8913,11.8774,11.8844,11300.0
2009-07-07 12:55:00,17.07,17.07,17.06,17.07,5300.0,11.8844,11.8844,11.8774,11.8844,5300.0
2009-07-07 13:00:00,17.07,17.09,17.07,17.07,13700.0,11.8844,11.8983,11.8844,11.8844,13700.0
2009-07-07 13:05:00,17.07,17.15,17.07,17.15,12600.0,11.8844,11.9401,11.8844,11.9401,12600.0
2009-07-07 13:10:00,17.16,17.21,17.16,17.2,20600.0,11.947,11.9818,11.947,11.9749,20600.0
2009-07-07 13:15:00,17.21,17.21,17.18,17.21,12000.0,11.9818,11.9818,11.9609,11.9818,12000.0
2009-07-07 13:20:00,17.21,17.26,17.17,17.18,26700.0,11.9818,12.0166,11.954,11.9609,26700.0
2009-07-07 13:25:00,17.17,17.2,17.17,17.19,10700.0,11.954,11.9749,11.954,11.9679,10700.0
2009-07-07 13:30:00,17.2,17.28,17.2,17.24,32000.0,11.9749,12.0306,11.9749,12.0027,32000.0
2009-07-07 13:35:00,17.24,17.28,17.23,17.26,16200.0,12.0027,12.0306,11.9958,12.0166,16200.0
2009-07-07 13:40:00,17.27,17.29,17.26,17.28,9800.0,12.0236,12.0375,12.0166,12.0306,9800.0
2009-07-07 13:45:00,17.28,17.28,17.2,17.21,9400.0,12.0306,12.0306,11.9749,11.9818,9400.0
2009-07-07 13:50:00,17.21,17.24,17.2,17.22,9200.0,11.9818,12.0027,11.9749,11.9888,9200.0
2009-07-07 13:55:00,17.22,17.23,17.2,17.23,13300.0,11.9888,11.9958,11.9749,11.9958,13300.0
2009-07-07 14:00:00,17.22,17.27,17.22,17.27,11000.0,11.9888,12.0236,11.9888,12.0236,11000.0
2009-07-07 14:05:00,17.27,17.28,17.19,17.19,9400.0,12.0236,12.0306,11.9679,11.9679,9400.0
2009-07-07 14:10:00,17.19,17.27,17.19,17.27,8300.0,11.9679,12.0236,11.9679,12.0236,8300.0
2009-07-07 14:15:00,17.27,17.29,17.21,17.22,13400.0,12.0236,12.0375,11.9818,11.9888,13400.0
2009-07-07 14:20:00,17.22,17.29,17.22,17.29,8800.0,11.9888,12.0375,11.9888,12.0375,8800.0
2009-07-07 14:25:00,17.29,17.3,17.26,17.3,16000.0,12.0375,12.0445,12.0166,12.0445,16000.0
2009-07-07 14:30:00,17.3,17.31,17.27,17.29,20000.0,12.0445,12.0515,12.0236,12.0375,20000.0
2009-07-07 14:35:00,17.29,17.31,17.28,17.28,22400.0,12.0375,12.0515,12.0306,12.0306,22400.0
2009-07-07 14:40:00,17.28,17.31,17.26,17.26,15900.0,12.0306,12.0515,12.0166,12.0166,15900.0
2009-07-07 14:45:00,17.27,17.27,17.21,17.22,14700.0,12.0236,12.0236,11.9818,11.9888,14700.0
2009-07-07 14:50:00,17.23,17.24,17.13,17.13,46800.0,11.9958,12.0027,11.9261,11.9261,46800.0
2009-07-07 14:55:00,17.12,17.14,17.12,17.13,29800.0,11.9192,11.9331,11.9192,11.9261,29800.0
2009-07-07 15:00:00,17.12,17.12,17.05,17.06,40700.0,11.9192,11.9192,11.8704,11.8774,40700.0
2009-07-07 15:05:00,17.05,17.14,17.05,17.1,62700.0,11.8704,11.9331,11.8704,11.9053,62700.0
2009-07-07 15:10:00,17.09,17.11,17.04,17.04,36200.0,11.8983,11.9122,11.8635,11.8635,36200.0
2009-07-07 15:15:00,17.04,17.12,17.04,17.07,39000.0,11.8635,11.9192,11.8635,11.8844,39000.0
2009-07-07 15:20:00,17.08,17.1,17.07,17.07,25800.0,11.8913,11.9053,11.8844,11.8844,25800.0
2009-07-07 15:25:00,17.07,17.11,17.07,17.09,48100.0,11.8844,11.9122,11.8844,11.8983,48100.0
2009-07-07 15:30:00,17.09,17.12,17.03,17.04,52300.0,11.8983,11.9192,11.8565,11.8635,52300.0
2009-07-07 15:35:00,17.03,17.06,17.02,17.05,45100.0,11.8565,11.8774,11.8496,11.8704,45100.0
2009-07-07 15:40:00,17.05,17.07,16.98,17.0,53000.0,11.8704,11.8844,11.8217,11.8356,53000.0
2009-07-07 15:45:00,16.99,17.01,16.89,16.9,99500.0,11.8287,11.8426,11.759,11.766,99500.0
2009-07-07 15:50:00,16.89,16.91,16.87,16.9,159900.0,11.759,11.773,11.7451,11.766,159900.0
2009-07-07 15:55:00,16.9,16.91,16.88,16.9,140500.0,11.766,11.773,11.7521,11.766,140500.0
2009-07-08 09:30:00,17.11,17.11,16.9,16.9,19400.0,11.9122,11.9122,11.766,11.766,19400.0
2009-07-08 09:35:00,16.9,17.04,16.83,16.89,15000.0,11.766,11.8635,11.7173,11.759,15000.0
2009-07-08 09:40:00,16.86,17.09,16.83,17.03,18000.0,11.7382,11.8983,11.7173,11.8565,18000.0
2009-07-08 09:45:00,17.05,17.15,17.04,17.05,12100.0,11.8704,11.9401,11.8635,11.8704,12100.0
2009-07-08 09:50:00,17.06,17.07,16.98,16.99,11700.0,11.8774,11.8844,11.8217,11.8287,11700.0
2009-07-08 09:55:00,16.98,17.01,16.89,16.91,24000.0,11.8217,11.8426,11.759,11.773,24000.0
2009-07-08 10:00:00,16.9,16.98,16.87,16.98,26400.0,11.766,11.8217,11.7451,11.8217,26400.0
2009-07-08 10:05:00,16.98,17.01,16.8,16.87,49200.0,11.8217,11.8426,11.6964,11.7451,49200.0
2009-07-08 10:10:00,16.87,16.88,16.82,16.87,22900.0,11.7451,11.7521,11.7103,11.7451,22900.0
2009-07-08 10:15:00,16.87,16.92,16.87,16.92,6600.0,11.7451,11.7799,11.7451,11.7799,6600.0
2009-07-08 10:20:00,16.92,16.93,16.89,16.9,8600.0,11.7799,11.7869,11.759,11.766,8600.0
2009-07-08 10:25:00,16.9,16.92,16.85,16.87,7600.0,11.766,11.7799,11.7312,11.7451,7600.0
2009-07-08 10:30:00,16.86,16.86,16.8,16.8,4500.0,11.7382,11.7382,11.6964,11.6964,4500.0
2009-07-08 10:35:00,16.8,16.81,16.69,16.76,36400.0,11.6964,11.7033,11.6198,11.6685,36400.0
2009-07-08 10:40:00,16.77,16.8,16.75,16.79,16300.0,11.6755,11.6964,11.6616,11.6894,16300.0
2009-07-08 10:45:00,16.8,16.85,16.8,16.84,19300.0,11.6964,11.7312,11.6964,11.7242,19300.0
2009-07-08 10:50:00,16.83,16.83,16.78,16.78,8600.0,11.7173,11.7173,11.6825,11.6825,8600.0
2009-07-08 10:55:00,16.78,16.8,16.75,16.77,10300.0,11.6825,11.6964,11.6616,11.6755,10300.0
2009-07-08 11:00:00,16.77,16.77,16.71,16.74,23100.0,11.6755,11.6755,11.6337,11.6546,23100.0
2009-07-08 11:05:00,16.75,16.79,16.69,16.73,40700.0,11.6616,11.6894,11.6198,11.6477,40700.0
2009-07-08 11:10:00,16.73,16.82,16.73,16.82,12100.0,11.6477,11.7103,11.6477,11.7103,12100.0
2009-07-08 11:15:00,16.83,16.87,16.8,16.83,23700.0,11.7173,11.7451,11.6964,11.7173,23700.0
2009-07-08 11:20:00,16.83,16.85,16.76,16.77,14000.0,11.7173,11.7312,11.6685,11.6755,14000.0
2009-07-08 11:25:00,16.77,16.8,16.73,16.75,22200.0,11.6755,11.6964,11.6477,11.6616,22200.0
2009-07-08 11:30:00,16.74,16.79,16.72,16.74,17900.0,11.6546,11.6894,11.6407,11.6546,17900.0
2009-07-08 11:35:00,16.73,16.79,16.73,16.73,18000.0,11.6477,11.6894,11.6477,11.6477,18000.0
2009-07-08 11:40:00,16.73,16.82,16.72,16.82,18200.0,11.6477,11.7103,11.6407,11.7103,18200.0
2009-07-08 11:45:00,16.82,16.82,16.77,16.79,11400.0,11.7103,11.7103,11.6755,11.6894,11400.0
2009-07-08 11:50:00,16.78,16.8,16.74,16.75,16100.0,11.6825,11.6964,11.6546,11.6616,16100.0
2009-07-08 11:55:00,16.76,16.79,16.7,16.75,17500.0,11.6685,11.6894,11.6268,11.6616,17500.0
2009-07-08 12:00:00,16.76,16.78,16.74,16.77,5000.0,11.6685,11.6825,11.6546,11.6755,5000.0
2009-07-08 12:05:00,16.76,16.8,16.76,16.78,8900.0,11.6685,11.6964,11.6685,11.6825,8900.0
2009-07-08 12:10:00,16.78,16.78,16.75,16.75,6100.0,11.6825,11.6825,11.6616,11.6616,6100.0
2009-07-08 12:15:00,16.75,16.77,16.68,16.7,11300.0,11.6616,11.6755,11.6128,11.6268,11300.0
2009-07-08 12:20:00,16.7,16.71,16.63,16.68,27800.0,11.6268,11.6337,11.578,11.6128,27800.0
2009-07-08 12:25:00,16.68,16.69,16.66,16.67,22900.0,11.6128,11.6198,11.5989,11.6059,22900.0
2009-07-08 12:30:00,16.67,16.7,16.66,16.67,5900.0,11.6059,11.6268,11.5989,11.6059,5900.0
2009-07-08 12:35:00,16.66,16.67,16.64,16.66,10300.0,11.5989,11.6059,11.585,11.5989,10300.0
2009-07-08 12:40:00,16.66,16.66,16.65,16.65,23300.0,11.5989,11.5989,11.592,11.592,23300.0
2009-07-08 12:45:00,16.66,16.67,16.64,16.65,11500.0,11.5989,11.6059,11.585,11.592,11500.0
2009-07-08 12:50:00,16.65,16.69,16.65,16.69,11300.0,11.592,11.6198,11.592,11.6198,11300.0
2009-07-08 12:55:00,16.68,16.68,16.66,16.66,3700.0,11.6128,11.6128,11.5989,11.5989,3700.0
2009-07-08 13:00:00,16.67,16.75,16.66,16.75,30500.0,11.6059,11.6616,11.5989,11.6616,30500.0
2009-07-08 13:05:00,16.75,16.88,16.74,16.85,46600.0,11.6616,11.7521,11.6546,11.7312,46600.0
2009-07-08 13:10:00,16.85,16.92,16.84,16.91,33100.0,11.7312,11.7799,11.7242,11.773,33100.0
2009-07-08 13:15:00,16.91,16.92,16.87,16.88,20600.0,11.773,11.7799,11.7451,11.7521,20600.0
2009-07-08 13:20:00,16.88,16.9,16.87,16.9,6400.0,11.7521,11.766,11.7451,11.766,6400.0
2009-07-08 13:25:00,16.91,17.03,16.91,17.03,31100.0,11.773,11.8565,11.773,11.8565,31100.0
2009-07-08 13:30:00,17.03,17.04,17.0,17.0,7200.0,11.8565,11.8635,11.8356,11.8356,7200.0
2009-07-08 13:35:00,17.0,17.0,16.92,16.92,10600.0,11.8356,11.8356,11.7799,11.7799,10600.0
2009-07-08 13:40:00,16.92,16.94,16.91,16.93,9100.0,11.7799,11.7939,11.773,11.7869,9100.0
2009-07-08 13:45:00,16.92,16.98,16.9,16.97,12200.0,11.7799,11.8217,11.766,11.8147,12200.0
2009-07-08 13:50:00,16.96,16.96,16.88,16.93,6800.0,11.8078,11.8078,11.7521,11.7869,6800.0
2009-07-08 13:55:00,16.93,16.97,16.93,16.94,9100.0,11.7869,11.8147,11.7869,11.7939,9100.0
2009-07-08 14:00:00,16.92,16.95,16.91,16.93,10000.0,11.7799,11.8008,11.773,11.7869,10000.0
2009-07-08 14:05:00,16.93,16.93,16.87,16.91,10900.0,11.7869,11.7869,11.7451,11.773,10900.0
2009-07-08 14:10:00,16.91,16.93,16.86,16.92,15500.0,11.773,11.7869,11.7382,11.7799,15500.0
2009-07-08 14:15:00,16.92,16.92,16.84,16.84,19700.0,11.7799,11.7799,11.7242,11.7242,19700.0
2009-07-08 14:20:00,16.84,16.95,16.84,16.91,32200.0,11.7242,11.8008,11.7242,11.773,32200.0
2009-07-08 14:25:00,16.92,16.93,16.87,16.91,16900.0,11.7799,11.7869,11.7451,11.773,16900.0
2009-07-08 14:30:00,16.91,16.92,16.85,16.86,21800.0,11.773,11.7799,11.7312,11.7382,21800.0
2009-07-08 14:35:00,16.85,16.94,16.85,16.94,19900.0,11.7312,11.7939,11.7312,11.7939,19900.0
2009-07-08 14:40:00,16.94,16.94,16.91,16.92,8900.0,11.7939,11.7939,11.773,11.7799,8900.0
2009-07-08 14:45:00,16.92,16.92,16.88,16.88,11800.0,11.7799,11.7799,11.7521,11.7521,11800.0
2009-07-08 14:50:00,16.88,16.98,16.88,16.96,26900.0,11.7521,11.8217,11.7521,11.8078,26900.0
2009-07-08 14:55:00,16.97,17.01,16.95,17.01,23400.0,11.8147,11.8426,11.8008,11.8426,23400.0
2009-07-08 15:00:00,17.01,17.03,16.95,16.98,43100.0,11.8426,11.8565,11.8008,11.8217,43100.0
2009-07-08 15:05:00,16.99,17.07,16.97,17.04,89600.0,11.8287,11.8844,11.8147,11.8635,89600.0
2009-07-08 15:10:00,17.04,17.05,16.94,16.97,82400.0,11.8635,11.8704,11.7939,11.8147,82400.0
2009-07-08 15:15:00,16.96,16.98,16.9,16.95,103000.0,11.8078,11.8217,11.766,11.8008,103000.0
2009-07-08 15:20:00,16.95,16.98,16.86,16.88,99700.0,11.8008,11.8217,11.7382,11.7521,99700.0
2009-07-08 15:25:00,16.88,16.91,16.86,16.89,66500.0,11.7521,11.773,11.7382,11.759,66500.0
2009-07-08 15:30:00,16.89,16.92,16.87,16.92,66400.0,11.759,11.7799,11.7451,11.7799,66400.0
2009-07-08 15:35:00,16.92,16.97,16.89,16.94,103300.0,11.7799,11.8147,11.759,11.7939,103300.0
2009-07-08 15:40:00,16.94,16.95,16.91,16.93,86100.0,11.7939,11.8008,11.773,11.7869,86100.0
2009-07-08 15:45:00,16.93,16.99,16.92,16.96,102400.0,11.7869,11.8287,11.7799,11.8078,102400.0
2009-07-08 15:50:00,16.95,16.96,16.88,16.94,147400.0,11.8008,11.8078,11.7521,11.7939,147400.0
2009-07-08 15:55:00,16.93,16.93,16.86,16.88,157200.0,11.7869,11.7869,11.7382,11.7521,157200.0
2009-07-09 09:30:00,17.06,17.19,16.95,16.95,20500.0,11.8774,11.9679,11.8008,11.8008,20500.0
2009-07-09 09:35:00,16.98,17.03,16.77,16.8,56100.0,11.8217,11.8565,11.6755,11.6964,56100.0
2009-07-09 09:40:00,16.8,16.8,16.61,16.7,46300.0,11.6964,11.6964,11.5641,11.6268,46300.0
2009-07-09 09:45:00,16.69,16.76,16.67,16.74,23100.0,11.6198,11.6685,11.6059,11.6546,23100.0
2009-07-09 09:50:00,16.75,16.89,16.71,16.88,52800.0,11.6616,11.759,11.6337,11.7521,52800.0
2009-07-09 09:55:00,16.88,16.9,16.86,16.89,17200.0,11.7521,11.766,11.7382,11.759,17200.0
2009-07-09 10:00:00,16.89,16.91,16.79,16.87,59800.0,11.759,11.773,11.6894,11.7451,59800.0
2009-07-09 10:05:00,16.87,17.04,16.82,17.04,57800.0,11.7451,11.8635,11.7103,11.8635,57800.0
2009-07-09 10:10:00,17.03,17.07,16.96,16.99,26500.0,11.8565,11.8844,11.8078,11.8287,26500.0
2009-07-09 10:15:00,17.0,17.01,16.97,17.01,19400.0,11.8356,11.8426,11.8147,11.8426,19400.0
2009-07-09 10:20:00,17.01,17.06,16.98,17.04,21600.0,11.8426,11.8774,11.8217,11.8635,21600.0
2009-07-09 10:25:00,17.04,17.04,16.85,16.95,27800.0,11.8635,11.8635,11.7312,11.8008,27800.0
2009-07-09 10:30:00,16.95,16.97,16.88,16.9,13400.0,11.8008,11.8147,11.7521,11.766,13400.0
2009-07-09 10:35:00,16.92,17.02,16.92,16.99,18700.0,11.7799,11.8496,11.7799,11.8287,18700.0
2009-07-09 10:40:00,16.98,17.03,16.98,16.99,13100.0,11.8217,11.8565,11.8217,11.8287,13100.0
2009-07-09 10:45:00,16.99,17.01,16.89,16.89,13300.0,11.8287,11.8426,11.759,11.759,13300.0
2009-07-09 10:50:00,16.89,16.98,16.89,16.96,9300.0,11.759,11.8217,11.759,11.8078,9300.0
2009-07-09 10:55:00,16.97,17.01,16.95,16.97,35300.0,11.8147,11.8426,11.8008,11.8147,35300.0
2009-07-09 11:00:00,16.97,16.97,16.9,16.93,7800.0,11.8147,11.8147,11.766,11.7869,7800.0
2009-07-09 11:05:00,16.94,16.94,16.85,16.87,11600.0,11.7939,11.7939,11.7312,11.7451,11600.0
2009-07-09 11:10:00,16.87,16.94,16.86,16.89,11000.0,11.7451,11.7939,11.7382,11.759,11000.0
2009-07-09 11:15:00,16.89,16.89,16.84,16.88,28500.0,11.759,11.759,11.7242,11.7521,28500.0
2009-07-09 11:20:00,16.88,16.99,16.87,16.98,71600.0,11.7521,11.8287,11.7451,11.8217,71600.0
2009-07-09 11:25:00,16.99,16.99,16.9,16.9,10900.0,11.8287,11.8287,11.766,11.766,10900.0
2009-07-09 11:30:00,16.9,16.99,16.89,16.93,24200.0,11.766,11.8287,11.759,11.7869,24200.0
2009-07-09 11:35:00,16.94,16.97,16.92,16.93,7800.0,11.7939,11.8147,11.7799,11.7869,7800.0
2009-07-09 11:40:00,16.94,16.96,16.93,16.95,4500.0,11.7939,11.8078,11.7869,11.8008,4500.0
2009-07-09 11:45:00,16.95,16.97,16.91,16.91,10100.0,11.8008,11.8147,11.773,11.773,10100.0
2009-07-09 11:50:00,16.91,16.94,16.91,16.92,6700.0,11.773,11.7939,11.773,11.7799,6700.0
2009-07-09 11:55:00,16.92,16.94,16.9,16.94,13400.0,11.7799,11.7939,11.766,11.7939,13400.0
2009-07-09 12:00:00,16.93,16.95,16.9,16.92,5700.0,11.7869,11.8008,11.766,11.7799,5700.0
2009-07-09 12:05:00,16.92,16.93,16.92,16.92,3700.0,11.7799,11.7869,11.7799,11.7799,3700.0
2009-07-09 12:10:00,16.92,16.93,16.91,16.92,15800.0,11.7799,11.7869,11.773,11.7799,15800.0
2009-07-09 12:15:00,16.92,16.98,16.92,16.98,12500.0,11.7799,11.8217,11.7799,11.8217,12500.0
2009-07-09 12:20:00,16.97,16.98,16.94,16.94,21000.0,11.8147,11.8217,11.7939,11.7939,21000.0
2009-07-09 12:25:00,16.95,16.95,16.91,16.93,13400.0,11.8008,11.8008,11.773,11.7869,13400.0
2009-07-09 12:30:00,16.93,16.98,16.93,16.97,17900.0,11.7869,11.8217,11.7869,11.8147,17900.0
2009-07-09 12:35:00,16.98,17.01,16.97,16.98,33000.0,11.8217,11.8426,11.8147,11.8217,33000.0
2009-07-09 12:40:00,16.98,17.03,16.97,16.99,41900.0,11.8217,11.8565,11.8147,11.8287,41900.0
2009-07-09 12:45:00,16.99,17.01,16.98,16.99,15300.0,11.8287,11.8426,11.8217,11.8287,15300.0
2009-07-09 12:50:00,16.99,17.02,16.99,17.0,27500.0,11.8287,11.8496,11.8287,11.8356,27500.0
2009-07-09 12:55:00,17.0,17.04,16.98,17.03,20900.0,11.8356,11.8635,11.8217,11.8565,20900.0
2009-07-09 13:00:00,17.03,17.04,16.93,16.95,50100.0,11.8565,11.8635,11.7869,11.8008,50100.0
2009-07-09 13:05:00,16.95,16.99,16.93,16.95,33100.0,11.8008,11.8287,11.7869,11.8008,33100.0
2009-07-09 13:10:00,16.96,17.06,16.95,17.02,32100.0,11.8078,11.8774,11.8008,11.8496,32100.0
2009-07-09 13:15:00,17.02,17.04,16.98,17.0,13900.0,11.8496,11.8635,11.8217,11.8356,13900.0
2009-07-09 13:20:00,17.0,17.0,16.96,16.99,19600.0,11.8356,11.8356,11.8078,11.8287,19600.0
2009-07-09 13:25:00,16.99,17.02,16.98,16.98,17400.0,11.8287,11.8496,11.8217,11.8217,17400.0
2009-07-09 13:30:00,16.99,17.02,16.97,16.98,15600.0,11.8287,11.8496,11.8147,11.8217,15600.0
2009-07-09 13:35:00,16.98,17.0,16.96,16.97,10800.0,11.8217,11.8356,11.8078,11.8147,10800.0
2009-07-09 13:40:00,16.97,17.03,16.97,16.99,23600.0,11.8147,11.8565,11.8147,11.8287,23600.0
2009-07-09 13:45:00,16.98,17.0,16.96,16.99,7300.0,11.8217,11.8356,11.8078,11.8287,7300.0
2009-07-09 13:50:00,17.0,17.0,16.94,16.95,18700.0,11.8356,11.8356,11.7939,11.8008,18700.0
2009-07-09 13:55:00,16.94,17.0,16.94,17.0,13300.0,11.7939,11.8356,11.7939,11.8356,13300.0
2009-07-09 14:00:00,16.99,17.0,16.96,16.98,23100.0,11.8287,11.8356,11.8078,11.8217,23100.0
2009-07-09 14:05:00,16.97,17.0,16.97,16.99,10700.0,11.8147,11.8356,11.8147,11.8287,10700.0
2009-07-09 14:10:00,17.0,17.06,16.99,17.05,36200.0,11.8356,11.8774,11.8287,11.8704,36200.0
2009-07-09 14:15:00,17.04,17.07,17.0,17.02,56500.0,11.8635,11.8844,11.8356,11.8496,56500.0
2009-07-09 14:20:00,17.02,17.11,17.02,17.1,21700.0,11.8496,11.9122,11.8496,11.9053,21700.0
2009-07-09 14:25:00,17.09,17.14,17.06,17.07,36300.0,11.8983,11.9331,11.8774,11.8844,36300.0
2009-07-09 14:30:00,17.07,17.1,17.06,17.08,27200.0,11.8844,11.9053,11.8774,11.8913,27200.0
2009-07-09 14:35:00,17.08,17.11,17.07,17.09,16900.0,11.8913,11.9122,11.8844,11.8983,16900.0
2009-07-09 14:40:00,17.09,17.09,17.06,17.08,15900.0,11.8983,11.8983,11.8774,11.8913,15900.0
2009-07-09 14:45:00,17.07,17.08,17.04,17.06,22900.0,11.8844,11.8913,11.8635,11.8774,22900.0
2009-07-09 14:50:00,17.06,17.1,17.05,17.09,12400.0,11.8774,11.9053,11.8704,11.8983,12400.0
2009-07-09 14:55:00,17.1,17.1,17.04,17.04,32500.0,11.9053,11.9053,11.8635,11.8635,32500.0
2009-07-09 15:00:00,17.04,17.06,17.02,17.05,34800.0,11.8635,11.8774,11.8496,11.8704,34800.0
2009-07-09 15:05:00,17.06,17.12,17.05,17.12,70800.0,11.8774,11.9192,11.8704,11.9192,70800.0
2009-07-09 15:10:00,17.12,17.14,17.1,17.1,27600.0,11.9192,11.9331,11.9053,11.9053,27600.0
2009-07-09 15:15:00,17.1,17.14,17.07,17.13,33400.0,11.9053,11.9331,11.8844,11.9261,33400.0
2009-07-09 15:20:00,17.12,17.13,17.08,17.1,43300.0,11.9192,11.9261,11.8913,11.9053,43300.0
2009-07-09 15:25:00,17.1,17.1,17.05,17.09,36700.0,11.9053,11.9053,11.8704,11.8983,36700.0
2009-07-09 15:30:00,17.09,17.13,17.08,17.12,97800.0,11.8983,11.9261,11.8913,11.9192,97800.0
2009-07-09 15:35:00,17.12,17.13,17.05,17.11,45800.0,11.9192,11.9261,11.8704,11.9122,45800.0
2009-07-09 15:40:00,17.1,17.16,17.1,17.14,114100.0,11.9053,11.947,11.9053,11.9331,114100.0
2009-07-09 15:45:00,17.14,17.19,17.11,17.19,119500.0,11.9331,11.9679,11.9122,11.9679,119500.0
2009-07-09 15:50:00,17.18,17.18,17.1,17.12,65100.0,11.9609,11.9609,11.9053,11.9192,65100.0
2009-07-09 15:55:00,17.12,17.16,17.09,17.13,96400.0,11.9192,11.947,11.8983,11.9261,96400.0
2009-07-10 09:30:00,16.93,17.09,16.92,17.02,7800.0,11.7869,11.8983,11.7799,11.8496,7800.0
2009-07-10 09:35:00,17.04,17.1,17.01,17.01,45700.0,11.8635,11.9053,11.8426,11.8426,45700.0
2009-07-10 09:40:00,17.03,17.2,16.96,17.08,36800.0,11.8565,11.9749,11.8078,11.8913,36800.0
2009-07-10 09:45:00,17.09,17.25,17.09,17.22,14300.0,11.8983,12.0097,11.8983,11.9888,14300.0
2009-07-10 09:50:00,17.23,17.35,17.18,17.19,23100.0,11.9958,12.0793,11.9609,11.9679,23100.0
2009-07-10 09:55:00,17.18,17.18,16.96,16.98,53400.0,11.9609,11.9609,11.8078,11.8217,53400.0
2009-07-10 10:00:00,16.97,17.06,16.88,16.95,29500.0,11.8147,11.8774,11.7521,11.8008,29500.0
2009-07-10 10:05:00,16.95,17.0,16.87,16.93,17200.0,11.8008,11.8356,11.7451,11.7869,17200.0
2009-07-10 10:10:00,16.92,17.08,16.92,17.08,39700.0,11.7799,11.8913,11.7799,11.8913,39700.0
2009-07-10 10:15:00,17.09,17.16,17.04,17.09,17100.0,11.8983,11.947,11.8635,11.8983,17100.0
2009-07-10 10:20:00,17.11,17.16,17.01,17.04,14100.0,11.9122,11.947,11.8426,11.8635,14100.0
2009-07-10 10:25:00,17.02,17.03,16.99,16.99,3400.0,11.8496,11.8565,11.8287,11.8287,3400.0
2009-07-10 10:30:00,16.98,17.0,16.94,16.94,9500.0,11.8217,11.8356,11.7939,11.7939,9500.0
2009-07-10 10:35:00,16.96,16.96,16.82,16.84,32100.0,11.8078,11.8078,11.7103,11.7242,32100.0
2009-07-10 10:40:00,16.81,16.84,16.8,16.84,19000.0,11.7033,11.7242,11.6964,11.7242,19000.0
2009-07-10 10:45:00,16.84,16.97,16.84,16.96,10300.0,11.7242,11.8147,11.7242,11.8078,10300.0
2009-07-10 10:50:00,16.94,16.96,16.91,16.94,6600.0,11.7939,11.8078,11.773,11.7939,6600.0
2009-07-10 10:55:00,16.92,16.97,16.91,16.91,5400.0,11.7799,11.8147,11.773,11.773,5400.0
2009-07-10 11:00:00,16.9,16.9,16.82,16.82,10400.0,11.766,11.766,11.7103,11.7103,10400.0
2009-07-10 11:05:00,16.81,16.83,16.8,16.81,9000.0,11.7033,11.7173,11.6964,11.7033,9000.0
2009-07-10 11:10:00,16.8,16.8,16.72,16.74,28000.0,11.6964,11.6964,11.6407,11.6546,28000.0
2009-07-10 11:15:00,16.74,16.77,16.69,16.69,21900.0,11.6546,11.6755,11.6198,11.6198,21900.0
2009-07-10 11:20:00,16.68,16.68,16.59,16.67,26600.0,11.6128,11.6128,11.5502,11.6059,26600.0
2009-07-10 11:25:00,16.65,16.69,16.61,16.68,8500.0,11.592,11.6198,11.5641,11.6128,8500.0
2009-07-10 11:30:00,16.67,16.73,16.63,16.72,8700.0,11.6059,11.6477,11.578,11.6407,8700.0
2009-07-10 11:35:00,16.71,16.73,16.69,16.72,6200.0,11.6337,11.6477,11.6198,11.6407,6200.0
2009-07-10 11:40:00,16.73,16.81,16.73,16.76,10400.0,11.6477,11.7033,11.6477,11.6685,10400.0
2009-07-10 11:45:00,16.75,16.86,16.75,16.86,10400.0,11.6616,11.7382,11.6616,11.7382,10400.0
2009-07-10 11:50:00,16.86,16.89,16.85,16.87,14900.0,11.7382,11.759,11.7312,11.7451,14900.0
2009-07-10 11:55:00,16.89,16.91,16.86,16.9,15800.0,11.759,11.773,11.7382,11.766,15800.0
2009-07-10 12:00:00,16.9,16.92,16.88,16.91,9600.0,11.766,11.7799,11.7521,11.773,9600.0
2009-07-10 12:05:00,16.92,16.96,16.92,16.95,10200.0,11.7799,11.8078,11.7799,11.8008,10200.0
2009-07-10 12:10:00,16.95,17.0,16.95,16.97,21200.0,11.8008,11.8356,11.8008,11.8147,21200.0
2009-07-10 12:15:00,16.97,16.97,16.95,16.96,10800.0,11.8147,11.8147,11.8008,11.8078,10800.0
2009-07-10 12:20:00,16.97,16.97,16.84,16.84,12500.0,11.8147,11.8147,11.7242,11.7242,12500.0
2009-07-10 12:25:00,16.84,16.89,16.84,16.89,5400.0,11.7242,11.759,11.7242,11.759,5400.0
2009-07-10 12:30:00,16.88,16.89,16.83,16.84,6400.0,11.7521,11.759,11.7173,11.7242,6400.0
2009-07-10 12:35:00,16.83,16.9,16.81,16.89,23200.0,11.7173,11.766,11.7033,11.759,23200.0
2009-07-10 12:40:00,16.9,16.9,16.87,16.89,7100.0,11.766,11.766,11.7451,11.759,7100.0
2009-07-10 12:45:00,16.89,16.9,16.87,16.88,19400.0,11.759,11.766,11.7451,11.7521,19400.0
2009-07-10 12:50:00,16.87,16.88,16.84,16.87,5600.0,11.7451,11.7521,11.7242,11.7451,5600.0
2009-07-10 12:55:00,16.86,16.86,16.81,16.82,6900.0,11.7382,11.7382,11.7033,11.7103,6900.0
2009-07-10 13:00:00,16.82,16.85,16.82,16.85,5300.0,11.7103,11.7312,11.7103,11.7312,5300.0
2009-07-10 13:05:00,16.84,16.84,16.83,16.83,6500.0,11.7242,11.7242,11.7173,11.7173,6500.0
2009-07-10 13:10:00,16.83,16.83,16.79,16.82,9700.0,11.7173,11.7173,11.6894,11.7103,9700.0
2009-07-10 13:15:00,16.82,16.86,16.81,16.85,8200.0,11.7103,11.7382,11.7033,11.7312,8200.0
2009-07-10 13:20:00,16.85,16.85,16.8,16.82,7000.0,11.7312,11.7312,11.6964,11.7103,7000.0
2009-07-10 13:25:00,16.82,16.82,16.79,16.81,3100.0,11.7103,11.7103,11.6894,11.7033,3100.0
2009-07-10 13:30:00,16.82,16.85,16.82,16.82,5500.0,11.7103,11.7312,11.7103,11.7103,5500.0
2009-07-10 13:35:00,16.83,16.85,16.83,16.85,5900.0,11.7173,11.7312,11.7173,11.7312,5900.0
2009-07-10 13:40:00,16.84,16.85,16.84,16.85,12000.0,11.7242,11.7312,11.7242,11.7312,12000.0
2009-07-10 13:45:00,16.85,16.85,16.79,16.79,8200.0,11.7312,11.7312,11.6894,11.6894,8200.0
2009-07-10 13:50:00,16.79,16.8,16.76,16.78,4200.0,11.6894,11.6964,11.6685,11.6825,4200.0
2009-07-10 13:55:00,16.78,16.8,16.77,16.79,10500.0,11.6825,11.6964,11.6755,11.6894,10500.0
2009-07-10 14:00:00,16.8,16.8,16.75,16.77,4300.0,11.6964,11.6964,11.6616,11.6755,4300.0
2009-07-10 14:05:00,16.77,16.78,16.73,16.73,8600.0,11.6755,11.6825,11.6477,11.6477,8600.0
2009-07-10 14:10:00,16.73,16.77,16.73,16.77,6100.0,11.6477,11.6755,11.6477,11.6755,6100.0
2009-07-10 14:15:00,16.76,16.78,16.73,16.78,7700.0,11.6685,11.6825,11.6477,11.6825,7700.0
2009-07-10 14:20:00,16.78,16.78,16.72,16.72,4600.0,11.6825,11.6825,11.6407,11.6407,4600.0
2009-07-10 14:25:00,16.72,16.78,16.72,16.78,5300.0,11.6407,11.6825,11.6407,11.6825,5300.0
2009-07-10 14:30:00,16.78,16.83,16.74,16.75,13500.0,11.6825,11.7173,11.6546,11.6616,13500.0
2009-07-10 14:35:00,16.75,16.78,16.75,16.78,2400.0,11.6616,11.6825,11.6616,11.6825,2400.0
2009-07-10 14:40:00,16.79,16.8,16.75,16.78,8200.0,11.6894,11.6964,11.6616,11.6825,8200.0
2009-07-10 14:45:00,16.78,16.8,16.76,16.79,6600.0,11.6825,11.6964,11.6685,11.6894,6600.0
2009-07-10 14:50:00,16.8,16.82,16.77,16.77,14800.0,11.6964,11.7103,11.6755,11.6755,14800.0
2009-07-10 14:55:00,16.76,16.79,16.74,16.74,13800.0,11.6685,11.6894,11.6546,11.6546,13800.0
2009-07-10 15:00:00,16.75,16.78,16.74,16.77,13800.0,11.6616,11.6825,11.6546,11.6755,13800.0
2009-07-10 15:05:00,16.78,16.81,16.76,16.76,17600.0,11.6825,11.7033,11.6685,11.6685,17600.0
2009-07-10 15:10:00,16.77,16.8,16.77,16.8,10700.0,11.6755,11.6964,11.6755,11.6964,10700.0
2009-07-10 15:15:00,16.8,16.85,16.8,16.84,16500.0,11.6964,11.7312,11.6964,11.7242,16500.0
2009-07-10 15:20:00,16.83,16.83,16.77,16.79,15900.0,11.7173,11.7173,11.6755,11.6894,15900.0
2009-07-10 15:25:00,16.8,16.82,16.77,16.8,11300.0,11.6964,11.7103,11.6755,11.6964,11300.0
2009-07-10 15:30:00,16.8,16.83,16.79,16.81,13000.0,11.6964,11.7173,11.6894,11.7033,13000.0
2009-07-10 15:35:00,16.82,16.82,16.77,16.78,18300.0,11.7103,11.7103,11.6755,11.6825,18300.0
2009-07-10 15:40:00,16.77,16.83,16.77,16.81,36700.0,11.6755,11.7173,11.6755,11.7033,36700.0
2009-07-10 15:45:00,16.82,16.89,16.82,16.88,31200.0,11.7103,11.759,11.7103,11.7521,31200.0
2009-07-10 15:50:00,16.88,16.91,16.84,16.86,66100.0,11.7521,11.773,11.7242,11.7382,66100.0
2009-07-10 15:55:00,16.86,16.89,16.85,16.86,30300.0,11.7382,11.759,11.7312,11.7382,30300.0
2009-07-13 09:30:00,16.99,17.08,16.89,16.99,10100.0,11.8287,11.8913,11.759,11.8287,10100.0
2009-07-13 09:35:00,16.99,16.99,16.77,16.83,24900.0,11.8287,11.8287,11.6755,11.7173,24900.0
2009-07-13 09:40:00,16.82,16.82,16.64,16.75,11200.0,11.7103,11.7103,11.585,11.6616,11200.0
2009-07-13 09:45:00,16.76,16.76,16.57,16.69,26600.0,11.6685,11.6685,11.5363,11.6198,26600.0
2009-07-13 09:50:00,16.67,16.68,16.54,16.59,12500.0,11.6059,11.6128,11.5154,11.5502,12500.0
2009-07-13 09:55:00,16.59,16.74,16.59,16.68,14500.0,11.5502,11.6546,11.5502,11.6128,14500.0
2009-07-13 10:00:00,16.69,16.69,16.5,16.53,22200.0,11.6198,11.6198,11.4875,11.5084,22200.0
2009-07-13 10:05:00,16.53,16.61,16.53,16.61,10000.0,11.5084,11.5641,11.5084,11.5641,10000.0
2009-07-13 10:10:00,16.61,16.67,16.59,16.67,11300.0,11.5641,11.6059,11.5502,11.6059,11300.0
2009-07-13 10:15:00,16.68,16.81,16.68,16.79,16200.0,11.6128,11.7033,11.6128,11.6894,16200.0
2009-07-13 10:20:00,16.78,16.86,16.74,16.86,18600.0,11.6825,11.7382,11.6546,11.7382,18600.0
2009-07-13 10:25:00,16.86,16.93,16.86,16.91,30000.0,11.7382,11.7869,11.7382,11.773,30000.0
2009-07-13 10:30:00,16.94,17.02,16.93,16.96,27900.0,11.7939,11.8496,11.7869,11.8078,27900.0
2009-07-13 10:35:00,16.97,17.08,16.95,16.98,25700.0,11.8147,11.8913,11.8008,11.8217,25700.0
2009-07-13 10:40:00,16.97,17.03,16.95,16.99,20000.0,11.8147,11.8565,11.8008,11.8287,20000.0
2009-07-13 10:45:00,17.0,17.05,16.96,17.05,26800.0,11.8356,11.8704,11.8078,11.8704,26800.0
2009-07-13 10:50:00,17.04,17.09,17.0,17.07,30500.0,11.8635,11.8983,11.8356,11.8844,30500.0
2009-07-13 10:55:00,17.05,17.16,17.05,17.13,23800.0,11.8704,11.947,11.8704,11.9261,23800.0
2009-07-13 11:00:00,17.14,17.18,17.08,17.09,8500.0,11.9331,11.9609,11.8913,11.8983,8500.0
2009-07-13 11:05:00,17.09,17.09,16.99,16.99,19700.0,11.8983,11.8983,11.8287,11.8287,19700.0
2009-07-13 11:10:00,16.98,17.0,16.97,16.97,25900.0,11.8217,11.8356,11.8147,11.8147,25900.0
2009-07-13 11:15:00,16.98,17.0,16.91,16.93,14900.0,11.8217,11.8356,11.773,11.7869,14900.0
2009-07-13 11:20:00,16.95,16.96,16.94,16.96,8700.0,11.8008,11.8078,11.7939,11.8078,8700.0
2009-07-13 11:25:00,16.95,16.97,16.93,16.96,9000.0,11.8008,11.8147,11.7869,11.8078,9000.0
2009-07-13 11:30:00,16.96,17.17,16.95,17.13,59900.0,11.8078,11.954,11.8008,11.9261,59900.0
2009-07-13 11:35:00,17.12,17.17,17.07,17.09,23800.0,11.9192,11.954,11.8844,11.8983,23800.0
2009-07-13 11:40:00,17.08,17.16,17.08,17.16,17800.0,11.8913,11.947,11.8913,11.947,17800.0
2009-07-13 11:45:00,17.16,17.18,17.11,17.16,49100.0,11.947,11.9609,11.9122,11.947,49100.0
2009-07-13 11:50:00,17.15,17.22,17.13,17.22,24800.0,11.9401,11.9888,11.9261,11.9888,24800.0
2009-07-13 11:55:00,17.22,17.32,17.22,17.3,75900.0,11.9888,12.0584,11.9888,12.0445,75900.0
2009-07-13 12:00:00,17.3,17.32,17.29,17.32,34300.0,12.0445,12.0584,12.0375,12.0584,34300.0
2009-07-13 12:05:00,17.31,17.35,17.31,17.32,40300.0,12.0515,12.0793,12.0515,12.0584,40300.0
2009-07-13 12:10:00,17.33,17.37,17.32,17.37,23900.0,12.0654,12.0932,12.0584,12.0932,23900.0
2009-07-13 12:15:00,17.36,17.38,17.35,17.38,15000.0,12.0863,12.1002,12.0793,12.1002,15000.0
2009-07-13 12:20:00,17.37,17.4,17.36,17.38,14700.0,12.0932,12.1141,12.0863,12.1002,14700.0
2009-07-13 12:25:00,17.38,17.46,17.38,17.46,24100.0,12.1002,12.1559,12.1002,12.1559,24100.0
2009-07-13 12:30:00,17.46,17.46,17.41,17.42,5800.0,12.1559,12.1559,12.1211,12.128,5800.0
2009-07-13 12:35:00,17.42,17.46,17.42,17.45,6200.0,12.128,12.1559,12.128,12.1489,6200.0
2009-07-13 12:40:00,17.44,17.46,17.44,17.45,2200.0,12.142,12.1559,12.142,12.1489,2200.0
2009-07-13 12:45:00,17.45,17.45,17.41,17.42,13600.0,12.1489,12.1489,12.1211,12.128,13600.0
2009-07-13 12:50:00,17.42,17.44,17.38,17.39,10200.0,12.128,12.142,12.1002,12.1072,10200.0
2009-07-13 12:55:00,17.39,17.41,17.36,17.37,12100.0,12.1072,12.1211,12.0863,12.0932,12100.0
2009-07-13 13:00:00,17.37,17.41,17.37,17.4,10500.0,12.0932,12.1211,12.0932,12.1141,10500.0
2009-07-13 13:05:00,17.41,17.46,17.4,17.46,7000.0,12.1211,12.1559,12.1141,12.1559,7000.0
2009-07-13 13:10:00,17.46,17.46,17.41,17.46,12500.0,12.1559,12.1559,12.1211,12.1559,12500.0
2009-07-13 13:15:00,17.45,17.49,17.41,17.49,19200.0,12.1489,12.1768,12.1211,12.1768,19200.0
2009-07-13 13:20:00,17.49,17.5,17.48,17.5,7800.0,12.1768,12.1837,12.1698,12.1837,7800.0
2009-07-13 13:25:00,17.5,17.5,17.47,17.47,10200.0,12.1837,12.1837,12.1628,12.1628,10200.0
2009-07-13 13:30:00,17.47,17.48,17.44,17.45,9200.0,12.1628,12.1698,12.142,12.1489,9200.0
2009-07-13 13:35:00,17.45,17.49,17.44,17.48,12700.0,12.1489,12.1768,12.142,12.1698,12700.0
2009-07-13 13:40:00,17.48,17.49,17.46,17.48,6900.0,12.1698,12.1768,12.1559,12.1698,6900.0
2009-07-13 13:45:00,17.48,17.48,17.43,17.44,30800.0,12.1698,12.1698,12.135,12.142,30800.0
2009-07-13 13:50:00,17.44,17.45,17.43,17.45,15700.0,12.142,12.1489,12.135,12.1489,15700.0
2009-07-13 13:55:00,17.45,17.47,17.42,17.43,16400.0,12.1489,12.1628,12.128,12.135,16400.0
2009-07-13 14:00:00,17.44,17.48,17.42,17.44,15900.0,12.142,12.1698,12.128,12.142,15900.0
2009-07-13 14:05:00,17.45,17.48,17.44,17.45,17000.0,12.1489,12.1698,12.142,12.1489,17000.0
2009-07-13 14:10:00,17.46,17.49,17.46,17.49,17100.0,12.1559,12.1768,12.1559,12.1768,17100.0
2009-07-13 14:15:00,17.49,17.51,17.47,17.48,12500.0,12.1768,12.1907,12.1628,12.1698,12500.0
2009-07-13 14:20:00,17.49,17.56,17.48,17.53,17600.0,12.1768,12.2255,12.1698,12.2046,17600.0
2009-07-13 14:25:00,17.53,17.54,17.47,17.47,18500.0,12.2046,12.2116,12.1628,12.1628,18500.0
2009-07-13 14:30:00,17.48,17.5,17.47,17.49,21600.0,12.1698,12.1837,12.1628,12.1768,21600.0
2009-07-13 14:35:00,17.49,17.5,17.45,17.47,9700.0,12.1768,12.1837,12.1489,12.1628,9700.0
2009-07-13 14:40:00,17.46,17.48,17.44,17.47,16500.0,12.1559,12.1698,12.142,12.1628,16500.0
2009-07-13 14:45:00,17.47,17.48,17.44,17.45,11400.0,12.1628,12.1698,12.142,12.1489,11400.0
2009-07-13 14:50:00,17.46,17.48,17.45,17.45,8000.0,12.1559,12.1698,12.1489,12.1489,8000.0
2009-07-13 14:55:00,17.45,17.46,17.44,17.44,29900.0,12.1489,12.1559,12.142,12.142,29900.0
2009-07-13 15:00:00,17.44,17.47,17.44,17.45,14800.0,12.142,12.1628,12.142,12.1489,14800.0
2009-07-13 15:05:00,17.45,17.48,17.43,17.45,18700.0,12.1489,12.1698,12.135,12.1489,18700.0
2009-07-13 15:10:00,17.45,17.5,17.45,17.48,20200.0,12.1489,12.1837,12.1489,12.1698,20200.0
2009-07-13 15:15:00,17.47,17.49,17.44,17.44,17800.0,12.1628,12.1768,12.142,12.142,17800.0
2009-07-13 15:20:00,17.45,17.48,17.43,17.46,23100.0,12.1489,12.1698,12.135,12.1559,23100.0
2009-07-13 15:25:00,17.46,17.48,17.44,17.47,18800.0,12.1559,12.1698,12.142,12.1628,18800.0
2009-07-13 15:30:00,17.46,17.48,17.44,17.47,42300.0,12.1559,12.1698,12.142,12.1628,42300.0
2009-07-13 15:35:00,17.46,17.47,17.44,17.46,30500.0,12.1559,12.1628,12.142,12.1559,30500.0
2009-07-13 15:40:00,17.45,17.52,17.44,17.5,47200.0,12.1489,12.1977,12.142,12.1837,47200.0
2009-07-13 15:45:00,17.5,17.51,17.46,17.48,36000.0,12.1837,12.1907,12.1559,12.1698,36000.0
2009-07-13 15:50:00,17.49,17.55,17.49,17.53,43800.0,12.1768,12.2185,12.1768,12.2046,43800.0
2009-07-13 15:55:00,17.53,17.55,17.52,17.55,68600.0,12.2046,12.2185,12.1977,12.2185,68600.0
2009-07-14 09:30:00,17.58,17.59,17.29,17.37,9000.0,12.2394,12.2464,12.0375,12.0932,9000.0
2009-07-14 09:35:00,17.38,17.45,17.27,17.32,23000.0,12.1002,12.1489,12.0236,12.0584,23000.0
2009-07-14 09:40:00,17.3,17.3,17.15,17.15,14900.0,12.0445,12.0445,11.9401,11.9401,14900.0
2009-07-14 09:45:00,17.16,17.18,17.11,17.14,13500.0,11.947,11.9609,11.9122,11.9331,13500.0
2009-07-14 09:50:00,17.14,17.24,17.1,17.21,17500.0,11.9331,12.0027,11.9053,11.9818,17500.0
2009-07-14 09:55:00,17.2,17.24,17.09,17.11,18100.0,11.9749,12.0027,11.8983,11.9122,18100.0
2009-07-14 10:00:00,17.11,17.27,17.1,17.22,9500.0,11.9122,12.0236,11.9053,11.9888,9500.0
2009-07-14 10:05:00,17.22,17.45,17.21,17.32,58300.0,11.9888,12.1489,11.9818,12.0584,58300.0
2009-07-14 10:10:00,17.32,17.34,17.26,17.27,9900.0,12.0584,12.0723,12.0166,12.0236,9900.0
2009-07-14 10:15:00,17.28,17.37,17.26,17.36,14400.0,12.0306,12.0932,12.0166,12.0863,14400.0
2009-07-14 10:20:00,17.34,17.41,17.29,17.41,11000.0,12.0723,12.1211,12.0375,12.1211,11000.0
2009-07-14 10:25:00,17.42,17.51,17.36,17.48,43200.0,12.128,12.1907,12.0863,12.1698,43200.0
2009-07-14 10:30:00,17.49,17.49,17.38,17.41,15000.0,12.1768,12.1768,12.1002,12.1211,15000.0
2009-07-14 10:35:00,17.4,17.46,17.37,17.44,15200.0,12.1141,12.1559,12.0932,12.142,15200.0
2009-07-14 10:40:00,17.43,17.46,17.38,17.38,7800.0,12.135,12.1559,12.1002,12.1002,7800.0
2009-07-14 10:45:00,17.37,17.42,17.34,17.42,8000.0,12.0932,12.128,12.0723,12.128,8000.0
2009-07-14 10:50:00,17.43,17.46,17.41,17.43,7500.0,12.135,12.1559,12.1211,12.135,7500.0
2009-07-14 10:55:00,17.44,17.49,17.44,17.44,6000.0,12.142,12.1768,12.142,12.142,6000.0
2009-07-14 11:00:00,17.45,17.45,17.4,17.43,3000.0,12.1489,12.1489,12.1141,12.135,3000.0
2009-07-14 11:05:00,17.45,17.57,17.45,17.54,13500.0,12.1489,12.2325,12.1489,12.2116,13500.0
2009-07-14 11:10:00,17.54,17.59,17.52,17.59,6500.0,12.2116,12.2464,12.1977,12.2464,6500.0
2009-07-14 11:15:00,17.59,17.64,17.56,17.56,19300.0,12.2464,12.2812,12.2255,12.2255,19300.0
2009-07-14 11:20:00,17.56,17.62,17.55,17.6,10300.0,12.2255,12.2673,12.2185,12.2534,10300.0
2009-07-14 11:25:00,17.6,17.68,17.6,17.66,19000.0,12.2534,12.3091,12.2534,12.2951,19000.0
2009-07-14 11:30:00,17.67,17.75,17.67,17.73,24000.0,12.3021,12.3578,12.3021,12.3439,24000.0
2009-07-14 11:35:00,17.73,17.86,17.73,17.83,45800.0,12.3439,12.4344,12.3439,12.4135,45800.0
2009-07-14 11:40:00,17.83,17.86,17.82,17.83,16700.0,12.4135,12.4344,12.4065,12.4135,16700.0
2009-07-14 11:45:00,17.82,17.84,17.82,17.83,6200.0,12.4065,12.4204,12.4065,12.4135,6200.0
2009-07-14 11:50:00,17.83,17.98,17.83,17.93,67400.0,12.4135,12.5179,12.4135,12.4831,67400.0
2009-07-14 11:55:00,17.93,17.93,17.85,17.88,11500.0,12.4831,12.4831,12.4274,12.4483,11500.0
2009-07-14 12:00:00,17.89,17.89,17.84,17.85,5700.0,12.4553,12.4553,12.4204,12.4274,5700.0
2009-07-14 12:05:00,17.85,17.86,17.84,17.84,9000.0,12.4274,12.4344,12.4204,12.4204,9000.0
2009-07-14 12:10:00,17.84,17.84,17.8,17.82,7800.0,12.4204,12.4204,12.3926,12.4065,7800.0
2009-07-14 12:15:00,17.81,17.82,17.79,17.8,4500.0,12.3996,12.4065,12.3856,12.3926,4500.0
2009-07-14 12:20:00,17.79,17.8,17.73,17.76,10200.0,12.3856,12.3926,12.3439,12.3648,10200.0
2009-07-14 12:25:00,17.76,17.8,17.76,17.78,21800.0,12.3648,12.3926,12.3648,12.3787,21800.0
2009-07-14 12:30:00,17.79,17.79,17.77,17.77,12300.0,12.3856,12.3856,12.3717,12.3717,12300.0
2009-07-14 12:35:00,17.77,17.79,17.75,17.78,7100.0,12.3717,12.3856,12.3578,12.3787,7100.0
2009-07-14 12:40:00,17.79,17.79,17.76,17.78,3800.0,12.3856,12.3856,12.3648,12.3787,3800.0
2009-07-14 12:45:00,17.79,17.84,17.77,17.82,8900.0,12.3856,12.4204,12.3717,12.4065,8900.0
2009-07-14 12:50:00,17.82,17.83,17.78,17.78,4900.0,12.4065,12.4135,12.3787,12.3787,4900.0
2009-07-14 12:55:00,17.79,17.8,17.78,17.8,2300.0,12.3856,12.3926,12.3787,12.3926,2300.0
2009-07-14 13:00:00,17.8,17.82,17.78,17.82,11000.0,12.3926,12.4065,12.3787,12.4065,11000.0
2009-07-14 13:05:00,17.81,17.85,17.79,17.83,12400.0,12.3996,12.4274,12.3856,12.4135,12400.0
2009-07-14 13:10:00,17.82,17.83,17.79,17.79,7600.0,12.4065,12.4135,12.3856,12.3856,7600.0
2009-07-14 13:15:00,17.8,17.8,17.75,17.76,5600.0,12.3926,12.3926,12.3578,12.3648,5600.0
2009-07-14 13:20:00,17.77,17.77,17.76,17.77,1800.0,12.3717,12.3717,12.3648,12.3717,1800.0
2009-07-14 13:25:00,17.76,17.78,17.76,17.77,4100.0,12.3648,12.3787,12.3648,12.3717,4100.0
2009-07-14 13:30:00,17.78,17.8,17.76,17.77,8600.0,12.3787,12.3926,12.3648,12.3717,8600.0
2009-07-14 13:35:00,17.77,17.79,17.75,17.77,11400.0,12.3717,12.3856,12.3578,12.3717,11400.0
2009-07-14 13:40:00,17.77,17.79,17.77,17.79,3400.0,12.3717,12.3856,12.3717,12.3856,3400.0
2009-07-14 13:45:00,17.79,17.82,17.79,17.79,8900.0,12.3856,12.4065,12.3856,12.3856,8900.0
2009-07-14 13:50:00,17.8,17.82,17.79,17.81,3200.0,12.3926,12.4065,12.3856,12.3996,3200.0
2009-07-14 13:55:00,17.81,17.82,17.8,17.82,3600.0,12.3996,12.4065,12.3926,12.4065,3600.0
2009-07-14 14:00:00,17.82,17.84,17.77,17.8,18200.0,12.4065,12.4204,12.3717,12.3926,18200.0
2009-07-14 14:05:00,17.8,17.89,17.8,17.88,21400.0,12.3926,12.4553,12.3926,12.4483,21400.0
2009-07-14 14:10:00,17.88,17.91,17.85,17.9,17200.0,12.4483,12.4692,12.4274,12.4622,17200.0
2009-07-14 14:15:00,17.89,17.94,17.88,17.91,26600.0,12.4553,12.4901,12.4483,12.4692,26600.0
2009-07-14 14:20:00,17.92,17.95,17.91,17.93,25400.0,12.4761,12.497,12.4692,12.4831,25400.0
2009-07-14 14:25:00,17.93,17.98,17.93,17.95,16300.0,12.4831,12.5179,12.4831,12.497,16300.0
2009-07-14 14:30:00,17.94,17.96,17.93,17.93,33600.0,12.4901,12.504,12.4831,12.4831,33600.0
2009-07-14 14:35:00,17.93,17.98,17.91,17.95,17700.0,12.4831,12.5179,12.4692,12.497,17700.0
2009-07-14 14:40:00,17.96,17.99,17.93,17.99,22200.0,12.504,12.5249,12.4831,12.5249,22200.0
2009-07-14 14:45:00,17.98,17.99,17.92,17.94,48200.0,12.5179,12.5249,12.4761,12.4901,48200.0
2009-07-14 14:50:00,17.95,17.98,17.92,17.98,52500.0,12.497,12.5179,12.4761,12.5179,52500.0
2009-07-14 14:55:00,17.97,18.02,17.95,18.01,39600.0,12.511,12.5458,12.497,12.5388,39600.0
2009-07-14 15:00:00,18.01,18.02,17.96,17.97,30300.0,12.5388,12.5458,12.504,12.511,30300.0
2009-07-14 15:05:00,17.97,17.97,17.92,17.94,25600.0,12.511,12.511,12.4761,12.4901,25600.0
2009-07-14 15:10:00,17.94,17.98,17.93,17.94,51400.0,12.4901,12.5179,12.4831,12.4901,51400.0
2009-07-14 15:15:00,17.94,17.95,17.89,17.9,29100.0,12.4901,12.497,12.4553,12.4622,29100.0
2009-07-14 15:20:00,17.89,17.92,17.87,17.9,20300.0,12.4553,12.4761,12.4413,12.4622,20300.0
2009-07-14 15:25:00,17.91,17.93,17.89,17.92,17500.0,12.4692,12.4831,12.4553,12.4761,17500.0
2009-07-14 15:30:00,17.91,17.95,17.9,17.93,24900.0,12.4692,12.497,12.4622,12.4831,24900.0
2009-07-14 15:35:00,17.92,17.96,17.9,17.9,33300.0,12.4761,12.504,12.4622,12.4622,33300.0
2009-07-14 15:40:00,17.91,17.96,17.89,17.95,35900.0,12.4692,12.504,12.4553,12.497,35900.0
2009-07-14 15:45:00,17.95,17.95,17.87,17.9,68700.0,12.497,12.497,12.4413,12.4622,68700.0
2009-07-14 15:50:00,17.9,17.93,17.88,17.92,84500.0,12.4622,12.4831,12.4483,12.4761,84500.0
2009-07-14 15:55:00,17.91,17.94,17.9,17.91,75900.0,12.4692,12.4901,12.4622,12.4692,75900.0
2009-07-15 09:30:00,18.09,18.2,17.96,17.96,24800.0,12.5945,12.6711,12.504,12.504,24800.0
2009-07-15 09:35:00,17.98,17.98,17.8,17.94,29900.0,12.5179,12.5179,12.3926,12.4901,29900.0
2009-07-15 09:40:00,17.94,18.05,17.91,18.05,62000.0,12.4901,12.5667,12.4692,12.5667,62000.0
2009-07-15 09:45:00,18.05,18.08,18.01,18.06,36700.0,12.5667,12.5875,12.5388,12.5736,36700.0
2009-07-15 09:50:00,18.06,18.1,18.05,18.1,17500.0,12.5736,12.6015,12.5667,12.6015,17500.0
2009-07-15 09:55:00,18.11,18.22,18.1,18.2,41500.0,12.6084,12.685,12.6015,12.6711,41500.0
2009-07-15 10:00:00,18.19,18.23,18.18,18.19,33600.0,12.6641,12.692,12.6572,12.6641,33600.0
2009-07-15 10:05:00,18.2,18.23,18.17,18.23,28800.0,12.6711,12.692,12.6502,12.692,28800.0
2009-07-15 10:10:00,18.22,18.28,18.17,18.28,27800.0,12.685,12.7268,12.6502,12.7268,27800.0
2009-07-15 10:15:00,18.28,18.3,18.26,18.29,32000.0,12.7268,12.7407,12.7129,12.7337,32000.0
2009-07-15 10:20:00,18.29,18.33,18.26,18.31,51900.0,12.7337,12.7616,12.7129,12.7477,51900.0
2009-07-15 10:25:00,18.31,18.36,18.31,18.33,9100.0,12.7477,12.7825,12.7477,12.7616,9100.0
2009-07-15 10:30:00,18.34,18.34,18.3,18.3,2900.0,12.7686,12.7686,12.7407,12.7407,2900.0
2009-07-15 10:35:00,18.3,18.31,18.23,18.24,22000.0,12.7407,12.7477,12.692,12.6989,22000.0
2009-07-15 10:40:00,18.23,18.24,18.19,18.2,8700.0,12.692,12.6989,12.6641,12.6711,8700.0
2009-07-15 10:45:00,18.2,18.23,18.2,18.22,4200.0,12.6711,12.692,12.6711,12.685,4200.0
2009-07-15 10:50:00,18.22,18.23,18.19,18.21,12700.0,12.685,12.692,12.6641,12.678,12700.0
2009-07-15 10:55:00,18.19,18.22,18.19,18.21,6200.0,12.6641,12.685,12.6641,12.678,6200.0
2009-07-15 11:00:00,18.21,18.22,18.2,18.22,4300.0,12.678,12.685,12.6711,12.685,4300.0
2009-07-15 11:05:00,18.21,18.21,18.18,18.2,10800.0,12.678,12.678,12.6572,12.6711,10800.0
2009-07-15 11:10:00,18.2,18.2,18.19,18.2,4000.0,12.6711,12.6711,12.6641,12.6711,4000.0
2009-07-15 11:15:00,18.2,18.22,18.19,18.2,26000.0,12.6711,12.685,12.6641,12.6711,26000.0
2009-07-15 11:20:00,18.2,18.23,18.19,18.19,15000.0,12.6711,12.692,12.6641,12.6641,15000.0
2009-07-15 11:25:00,18.21,18.23,18.19,18.21,19000.0,12.678,12.692,12.6641,12.678,19000.0
2009-07-15 11:30:00,18.2,18.29,18.19,18.28,25900.0,12.6711,12.7337,12.6641,12.7268,25900.0
2009-07-15 11:35:00,18.28,18.28,18.23,18.23,9500.0,12.7268,12.7268,12.692,12.692,9500.0
2009-07-15 11:40:00,18.22,18.23,18.2,18.2,10700.0,12.685,12.692,12.6711,12.6711,10700.0
2009-07-15 11:45:00,18.2,18.21,18.15,18.15,29900.0,12.6711,12.678,12.6363,12.6363,29900.0
2009-07-15 11:50:00,18.15,18.17,18.14,18.16,10800.0,12.6363,12.6502,12.6293,12.6432,10800.0
2009-07-15 11:55:00,18.16,18.21,18.16,18.19,7600.0,12.6432,12.678,12.6432,12.6641,7600.0
2009-07-15 12:00:00,18.19,18.19,18.16,18.18,6500.0,12.6641,12.6641,12.6432,12.6572,6500.0
2009-07-15 12:05:00,18.16,18.16,18.13,18.15,8000.0,12.6432,12.6432,12.6223,12.6363,8000.0
2009-07-15 12:10:00,18.15,18.16,18.13,18.15,5400.0,12.6363,12.6432,12.6223,12.6363,5400.0
2009-07-15 12:15:00,18.17,18.21,18.16,18.19,12900.0,12.6502,12.678,12.6432,12.6641,12900.0
2009-07-15 12:20:00,18.19,18.2,18.17,18.2,8200.0,12.6641,12.6711,12.6502,12.6711,8200.0
2009-07-15 12:25:00,18.2,18.2,18.19,18.19,3300.0,12.6711,12.6711,12.6641,12.6641,3300.0
2009-07-15 12:30:00,18.19,18.21,18.19,18.21,10300.0,12.6641,12.678,12.6641,12.678,10300.0
2009-07-15 12:35:00,18.21,18.21,18.18,18.19,9400.0,12.678,12.678,12.6572,12.6641,9400.0
2009-07-15 12:40:00,18.18,18.2,18.17,18.2,8500.0,12.6572,12.6711,12.6502,12.6711,8500.0
2009-07-15 12:45:00,18.2,18.21,18.19,18.21,7600.0,12.6711,12.678,12.6641,12.678,7600.0
2009-07-15 12:50:00,18.21,18.21,18.17,18.18,7600.0,12.678,12.678,12.6502,12.6572,7600.0
2009-07-15 12:55:00,18.19,18.2,18.16,18.16,4500.0,12.6641,12.6711,12.6432,12.6432,4500.0
2009-07-15 13:00:00,18.16,18.16,18.14,18.14,5400.0,12.6432,12.6432,12.6293,12.6293,5400.0
2009-07-15 13:05:00,18.14,18.15,18.12,18.12,6000.0,12.6293,12.6363,12.6154,12.6154,6000.0
2009-07-15 13:10:00,18.12,18.13,18.12,18.13,6800.0,12.6154,12.6223,12.6154,12.6223,6800.0
2009-07-15 13:15:00,18.12,18.15,18.12,18.15,5000.0,12.6154,12.6363,12.6154,12.6363,5000.0
2009-07-15 13:20:00,18.14,18.17,18.13,18.17,11600.0,12.6293,12.6502,12.6223,12.6502,11600.0
2009-07-15 13:25:00,18.17,18.29,18.17,18.28,24500.0,12.6502,12.7337,12.6502,12.7268,24500.0
2009-07-15 13:30:00,18.28,18.29,18.24,18.25,9400.0,12.7268,12.7337,12.6989,12.7059,9400.0
2009-07-15 13:35:00,18.24,18.25,18.22,18.25,5800.0,12.6989,12.7059,12.685,12.7059,5800.0
2009-07-15 13:40:00,18.25,18.27,18.25,18.25,8500.0,12.7059,12.7198,12.7059,12.7059,8500.0
2009-07-15 13:45:00,18.25,18.29,18.25,18.28,4200.0,12.7059,12.7337,12.7059,12.7268,4200.0
2009-07-15 13:50:00,18.28,18.31,18.25,18.25,31600.0,12.7268,12.7477,12.7059,12.7059,31600.0
2009-07-15 13:55:00,18.24,18.24,18.22,18.23,4700.0,12.6989,12.6989,12.685,12.692,4700.0
2009-07-15 14:00:00,18.23,18.23,18.18,18.19,15900.0,12.692,12.692,12.6572,12.6641,15900.0
2009-07-15 14:05:00,18.19,18.23,18.18,18.18,12800.0,12.6641,12.692,12.6572,12.6572,12800.0
2009-07-15 14:10:00,18.18,18.19,18.15,18.19,14100.0,12.6572,12.6641,12.6363,12.6641,14100.0
2009-07-15 14:15:00,18.18,18.18,18.12,18.13,17700.0,12.6572,12.6572,12.6154,12.6223,17700.0
2009-07-15 14:20:00,18.13,18.16,18.1,18.15,28500.0,12.6223,12.6432,12.6015,12.6363,28500.0
2009-07-15 14:25:00,18.14,18.14,18.11,18.12,15100.0,12.6293,12.6293,12.6084,12.6154,15100.0
2009-07-15 14:30:00,18.12,18.17,18.12,18.15,11500.0,12.6154,12.6502,12.6154,12.6363,11500.0
2009-07-15 14:35:00,18.14,18.17,18.14,18.17,13300.0,12.6293,12.6502,12.6293,12.6502,13300.0
2009-07-15 14:40:00,18.18,18.2,18.17,18.17,12700.0,12.6572,12.6711,12.6502,12.6502,12700.0
2009-07-15 14:45:00,18.17,18.24,18.17,18.23,18300.0,12.6502,12.6989,12.6502,12.692,18300.0
2009-07-15 14:50:00,18.23,18.24,18.22,18.23,13800.0,12.692,12.6989,12.685,12.692,13800.0
2009-07-15 14:55:00,18.24,18.26,18.23,18.24,17800.0,12.6989,12.7129,12.692,12.6989,17800.0
2009-07-15 15:00:00,18.25,18.25,18.23,18.23,12000.0,12.7059,12.7059,12.692,12.692,12000.0
2009-07-15 15:05:00,18.23,18.25,18.22,18.25,14100.0,12.692,12.7059,12.685,12.7059,14100.0
2009-07-15 15:10:00,18.25,18.29,18.25,18.26,17500.0,12.7059,12.7337,12.7059,12.7129,17500.0
2009-07-15 15:15:00,18.27,18.31,18.25,18.3,53000.0,12.7198,12.7477,12.7059,12.7407,53000.0
2009-07-15 15:20:00,18.3,18.31,18.3,18.3,38200.0,12.7407,12.7477,12.7407,12.7407,38200.0
2009-07-15 15:25:00,18.3,18.35,18.28,18.28,64700.0,12.7407,12.7755,12.7268,12.7268,64700.0
2009-07-15 15:30:00,18.28,18.34,18.28,18.32,52000.0,12.7268,12.7686,12.7268,12.7546,52000.0
2009-07-15 15:35:00,18.32,18.33,18.29,18.32,40800.0,12.7546,12.7616,12.7337,12.7546,40800.0
2009-07-15 15:40:00,18.32,18.39,18.31,18.36,64000.0,12.7546,12.8034,12.7477,12.7825,64000.0
2009-07-15 15:45:00,18.35,18.4,18.35,18.37,46200.0,12.7755,12.8103,12.7755,12.7894,46200.0
2009-07-15 15:50:00,18.37,18.43,18.36,18.43,55900.0,12.7894,12.8312,12.7825,12.8312,55900.0
2009-07-15 15:55:00,18.43,18.45,18.39,18.42,143300.0,12.8312,12.8451,12.8034,12.8243,143300.0
2009-07-16 09:30:00,18.34,18.34,18.13,18.14,19400.0,12.7686,12.7686,12.6223,12.6293,19400.0
2009-07-16 09:35:00,18.14,18.22,18.11,18.17,13100.0,12.6293,12.685,12.6084,12.6502,13100.0
2009-07-16 09:40:00,18.19,18.3,18.17,18.28,20600.0,12.6641,12.7407,12.6502,12.7268,20600.0
2009-07-16 09:45:00,18.3,18.37,18.3,18.32,13900.0,12.7407,12.7894,12.7407,12.7546,13900.0
2009-07-16 09:50:00,18.33,18.37,18.28,18.3,11100.0,12.7616,12.7894,12.7268,12.7407,11100.0
2009-07-16 09:55:00,18.28,18.3,18.22,18.25,14300.0,12.7268,12.7407,12.685,12.7059,14300.0
2009-07-16 10:00:00,18.24,18.24,18.16,18.21,42000.0,12.6989,12.6989,12.6432,12.678,42000.0
2009-07-16 10:05:00,18.2,18.28,18.17,18.28,18300.0,12.6711,12.7268,12.6502,12.7268,18300.0
2009-07-16 10:10:00,18.28,18.3,18.18,18.24,11000.0,12.7268,12.7407,12.6572,12.6989,11000.0
2009-07-16 10:15:00,18.24,18.25,18.14,18.14,10700.0,12.6989,12.7059,12.6293,12.6293,10700.0
2009-07-16 10:20:00,18.15,18.24,18.13,18.2,10800.0,12.6363,12.6989,12.6223,12.6711,10800.0
2009-07-16 10:25:00,18.22,18.3,18.21,18.27,9300.0,12.685,12.7407,12.678,12.7198,9300.0
2009-07-16 10:30:00,18.29,18.3,18.19,18.2,10500.0,12.7337,12.7407,12.6641,12.6711,10500.0
2009-07-16 10:35:00,18.2,18.24,18.17,18.2,11600.0,12.6711,12.6989,12.6502,12.6711,11600.0
2009-07-16 10:40:00,18.2,18.27,18.19,18.22,9300.0,12.6711,12.7198,12.6641,12.685,9300.0
2009-07-16 10:45:00,18.23,18.27,18.19,18.2,14800.0,12.692,12.7198,12.6641,12.6711,14800.0
2009-07-16 10:50:00,18.2,18.25,18.18,18.25,11000.0,12.6711,12.7059,12.6572,12.7059,11000.0
2009-07-16 10:55:00,18.25,18.25,18.17,18.17,14800.0,12.7059,12.7059,12.6502,12.6502,14800.0
2009-07-16 11:00:00,18.17,18.25,18.17,18.24,17100.0,12.6502,12.7059,12.6502,12.6989,17100.0
2009-07-16 11:05:00,18.23,18.29,18.23,18.27,12500.0,12.692,12.7337,12.692,12.7198,12500.0
2009-07-16 11:10:00,18.27,18.29,18.25,18.29,25000.0,12.7198,12.7337,12.7059,12.7337,25000.0
2009-07-16 11:15:00,18.3,18.31,18.26,18.27,7800.0,12.7407,12.7477,12.7129,12.7198,7800.0
2009-07-16 11:20:00,18.28,18.28,18.25,18.26,14500.0,12.7268,12.7268,12.7059,12.7129,14500.0
2009-07-16 11:25:00,18.26,18.28,18.26,18.26,10600.0,12.7129,12.7268,12.7129,12.7129,10600.0
2009-07-16 11:30:00,18.26,18.28,18.25,18.26,16400.0,12.7129,12.7268,12.7059,12.7129,16400.0
2009-07-16 11:35:00,18.27,18.3,18.26,18.29,15300.0,12.7198,12.7407,12.7129,12.7337,15300.0
2009-07-16 11:40:00,18.29,18.3,18.28,18.29,1900.0,12.7337,12.7407,12.7268,12.7337,1900.0
2009-07-16 11:45:00,18.29,18.31,18.26,18.28,11200.0,12.7337,12.7477,12.7129,12.7268,11200.0
2009-07-16 11:50:00,18.27,18.27,18.26,18.27,3600.0,12.7198,12.7198,12.7129,12.7198,3600.0
2009-07-16 11:55:00,18.27,18.32,18.27,18.3,12600.0,12.7198,12.7546,12.7198,12.7407,12600.0
2009-07-16 12:00:00,18.3,18.31,18.29,18.31,5700.0,12.7407,12.7477,12.7337,12.7477,5700.0
2009-07-16 12:05:00,18.31,18.32,18.31,18.31,6700.0,12.7477,12.7546,12.7477,12.7477,6700.0
2009-07-16 12:10:00,18.32,18.34,18.32,18.34,7200.0,12.7546,12.7686,12.7546,12.7686,7200.0
2009-07-16 12:15:00,18.35,18.36,18.33,18.34,7400.0,12.7755,12.7825,12.7616,12.7686,7400.0
2009-07-16 12:20:00,18.35,18.35,18.33,18.33,7100.0,12.7755,12.7755,12.7616,12.7616,7100.0
2009-07-16 12:25:00,18.34,18.39,18.33,18.38,10400.0,12.7686,12.8034,12.7616,12.7964,10400.0
2009-07-16 12:30:00,18.38,18.4,18.36,18.38,7800.0,12.7964,12.8103,12.7825,12.7964,7800.0
2009-07-16 12:35:00,18.38,18.39,18.3,18.32,14700.0,12.7964,12.8034,12.7407,12.7546,14700.0
2009-07-16 12:40:00,18.32,18.34,18.31,18.33,3100.0,12.7546,12.7686,12.7477,12.7616,3100.0
2009-07-16 12:45:00,18.34,18.35,18.31,18.34,6000.0,12.7686,12.7755,12.7477,12.7686,6000.0
2009-07-16 12:50:00,18.35,18.35,18.33,18.33,7100.0,12.7755,12.7755,12.7616,12.7616,7100.0
2009-07-16 12:55:00,18.33,18.34,18.3,18.3,27500.0,12.7616,12.7686,12.7407,12.7407,27500.0
2009-07-16 13:00:00,18.31,18.33,18.3,18.31,10800.0,12.7477,12.7616,12.7407,12.7477,10800.0
2009-07-16 13:05:00,18.31,18.32,18.3,18.3,13100.0,12.7477,12.7546,12.7407,12.7407,13100.0
2009-07-16 13:10:00,18.3,18.31,18.28,18.3,3900.0,12.7407,12.7477,12.7268,12.7407,3900.0
2009-07-16 13:15:00,18.3,18.31,18.28,18.29,2400.0,12.7407,12.7477,12.7268,12.7337,2400.0
2009-07-16 13:20:00,18.31,18.31,18.28,18.31,6600.0,12.7477,12.7477,12.7268,12.7477,6600.0
2009-07-16 13:25:00,18.31,18.32,18.27,18.27,6400.0,12.7477,12.7546,12.7198,12.7198,6400.0
2009-07-16 13:30:00,18.27,18.3,18.27,18.28,6300.0,12.7198,12.7407,12.7198,12.7268,6300.0
2009-07-16 13:35:00,18.28,18.29,18.27,18.28,1200.0,12.7268,12.7337,12.7198,12.7268,1200.0
2009-07-16 13:40:00,18.29,18.31,18.27,18.29,14000.0,12.7337,12.7477,12.7198,12.7337,14000.0
2009-07-16 13:45:00,18.29,18.3,18.27,18.29,16300.0,12.7337,12.7407,12.7198,12.7337,16300.0
2009-07-16 13:50:00,18.29,18.33,18.28,18.31,23400.0,12.7337,12.7616,12.7268,12.7477,23400.0
2009-07-16 13:55:00,18.31,18.33,18.29,18.31,12400.0,12.7477,12.7616,12.7337,12.7477,12400.0
2009-07-16 14:00:00,18.32,18.32,18.27,18.28,16900.0,12.7546,12.7546,12.7198,12.7268,16900.0
2009-07-16 14:05:00,18.28,18.32,18.28,18.32,8700.0,12.7268,12.7546,12.7268,12.7546,8700.0
2009-07-16 14:10:00,18.31,18.36,18.29,18.34,7600.0,12.7477,12.7825,12.7337,12.7686,7600.0
2009-07-16 14:15:00,18.35,18.37,18.34,18.36,6000.0,12.7755,12.7894,12.7686,12.7825,6000.0
2009-07-16 14:20:00,18.36,18.41,18.36,18.4,12600.0,12.7825,12.8173,12.7825,12.8103,12600.0
2009-07-16 14:25:00,18.4,18.46,18.4,18.43,24500.0,12.8103,12.8521,12.8103,12.8312,24500.0
2009-07-16 14:30:00,18.43,18.43,18.4,18.4,8000.0,12.8312,12.8312,12.8103,12.8103,8000.0
2009-07-16 14:35:00,18.41,18.47,18.41,18.46,17500.0,12.8173,12.8591,12.8173,12.8521,17500.0
2009-07-16 14:40:00,18.46,18.46,18.43,18.44,12500.0,12.8521,12.8521,12.8312,12.8382,12500.0
2009-07-16 14:45:00,18.44,18.48,18.42,18.46,7900.0,12.8382,12.866,12.8243,12.8521,7900.0
2009-07-16 14:50:00,18.47,18.54,18.47,18.52,15200.0,12.8591,12.9078,12.8591,12.8939,15200.0
2009-07-16 14:55:00,18.52,18.57,18.52,18.55,24000.0,12.8939,12.9287,12.8939,12.9148,24000.0
2009-07-16 15:00:00,18.56,18.57,18.55,18.55,13800.0,12.9217,12.9287,12.9148,12.9148,13800.0
2009-07-16 15:05:00,18.55,18.56,18.49,18.49,16100.0,12.9148,12.9217,12.873,12.873,16100.0
2009-07-16 15:10:00,18.5,18.55,18.5,18.54,19900.0,12.8799,12.9148,12.8799,12.9078,19900.0
2009-07-16 15:15:00,18.54,18.55,18.51,18.54,16600.0,12.9078,12.9148,12.8869,12.9078,16600.0
2009-07-16 15:20:00,18.55,18.55,18.51,18.53,16100.0,12.9148,12.9148,12.8869,12.9008,16100.0
2009-07-16 15:25:00,18.54,18.57,18.51,18.54,15000.0,12.9078,12.9287,12.8869,12.9078,15000.0
2009-07-16 15:30:00,18.56,18.58,18.53,18.54,21700.0,12.9217,12.9356,12.9008,12.9078,21700.0
2009-07-16 15:35:00,18.54,18.57,18.53,18.55,17000.0,12.9078,12.9287,12.9008,12.9148,17000.0
2009-07-16 15:40:00,18.55,18.67,18.55,18.63,39400.0,12.9148,12.9983,12.9148,12.9705,39400.0
2009-07-16 15:45:00,18.64,18.7,18.63,18.66,48900.0,12.9774,13.0192,12.9705,12.9913,48900.0
2009-07-16 15:50:00,18.66,18.68,18.59,18.6,27700.0,12.9913,13.0053,12.9426,12.9496,27700.0
2009-07-16 15:55:00,18.59,18.61,18.56,18.58,34600.0,12.9426,12.9565,12.9217,12.9356,34600.0
2009-07-17 09:30:00,18.64,18.65,18.54,18.58,12300.0,12.9774,12.9844,12.9078,12.9356,12300.0
2009-07-17 09:35:00,18.56,18.56,18.41,18.41,8300.0,12.9217,12.9217,12.8173,12.8173,8300.0
2009-07-17 09:40:00,18.42,18.54,18.39,18.4,23300.0,12.8243,12.9078,12.8034,12.8103,23300.0
2009-07-17 09:45:00,18.41,18.44,18.31,18.34,7300.0,12.8173,12.8382,12.7477,12.7686,7300.0
2009-07-17 09:50:00,18.32,18.41,18.27,18.39,15800.0,12.7546,12.8173,12.7198,12.8034,15800.0
2009-07-17 09:55:00,18.41,18.45,18.39,18.44,13700.0,12.8173,12.8451,12.8034,12.8382,13700.0
2009-07-17 10:00:00,18.44,18.52,18.43,18.51,16100.0,12.8382,12.8939,12.8312,12.8869,16100.0
2009-07-17 10:05:00,18.5,18.56,18.48,18.54,15900.0,12.8799,12.9217,12.866,12.9078,15900.0
2009-07-17 10:10:00,18.56,18.62,18.54,18.59,9300.0,12.9217,12.9635,12.9078,12.9426,9300.0
2009-07-17 10:15:00,18.59,18.61,18.54,18.59,2700.0,12.9426,12.9565,12.9078,12.9426,2700.0
2009-07-17 10:20:00,18.59,18.63,18.57,18.63,4600.0,12.9426,12.9705,12.9287,12.9705,4600.0
2009-07-17 10:25:00,18.62,18.64,18.57,18.59,9700.0,12.9635,12.9774,12.9287,12.9426,9700.0
2009-07-17 10:30:00,18.61,18.66,18.59,18.66,5900.0,12.9565,12.9913,12.9426,12.9913,5900.0
2009-07-17 10:35:00,18.65,18.7,18.62,18.69,14400.0,12.9844,13.0192,12.9635,13.0122,14400.0
2009-07-17 10:40:00,18.69,18.7,18.65,18.67,3200.0,13.0122,13.0192,12.9844,12.9983,3200.0
2009-07-17 10:45:00,18.67,18.7,18.62,18.62,5700.0,12.9983,13.0192,12.9635,12.9635,5700.0
2009-07-17 10:50:00,18.63,18.67,18.6,18.62,8000.0,12.9705,12.9983,12.9496,12.9635,8000.0
2009-07-17 10:55:00,18.63,18.69,18.63,18.67,5900.0,12.9705,13.0122,12.9705,12.9983,5900.0
2009-07-17 11:00:00,18.65,18.66,18.63,18.63,2400.0,12.9844,12.9913,12.9705,12.9705,2400.0
2009-07-17 11:05:00,18.64,18.64,18.58,18.58,4700.0,12.9774,12.9774,12.9356,12.9356,4700.0
2009-07-17 11:10:00,18.57,18.58,18.54,18.58,9100.0,12.9287,12.9356,12.9078,12.9356,9100.0
2009-07-17 11:15:00,18.56,18.58,18.56,18.57,2500.0,12.9217,12.9356,12.9217,12.9287,2500.0
2009-07-17 11:20:00,18.57,18.59,18.55,18.59,9000.0,12.9287,12.9426,12.9148,12.9426,9000.0
2009-07-17 11:25:00,18.6,18.61,18.58,18.61,3500.0,12.9496,12.9565,12.9356,12.9565,3500.0
2009-07-17 11:30:00,18.6,18.6,18.56,18.56,5800.0,12.9496,12.9496,12.9217,12.9217,5800.0
2009-07-17 11:35:00,18.54,18.55,18.52,18.55,3900.0,12.9078,12.9148,12.8939,12.9148,3900.0
2009-07-17 11:40:00,18.55,18.55,18.52,18.54,6100.0,12.9148,12.9148,12.8939,12.9078,6100.0
2009-07-17 11:45:00,18.53,18.57,18.5,18.57,6600.0,12.9008,12.9287,12.8799,12.9287,6600.0
2009-07-17 11:50:00,18.56,18.56,18.53,18.56,5000.0,12.9217,12.9217,12.9008,12.9217,5000.0
2009-07-17 11:55:00,18.52,18.57,18.52,18.55,1700.0,12.8939,12.9287,12.8939,12.9148,1700.0
2009-07-17 12:00:00,18.55,18.58,18.55,18.58,3300.0,12.9148,12.9356,12.9148,12.9356,3300.0
2009-07-17 12:05:00,18.59,18.61,18.58,18.58,3700.0,12.9426,12.9565,12.9356,12.9356,3700.0
2009-07-17 12:10:00,18.59,18.61,18.58,18.61,7500.0,12.9426,12.9565,12.9356,12.9565,7500.0
2009-07-17 12:15:00,18.62,18.65,18.62,18.64,1900.0,12.9635,12.9844,12.9635,12.9774,1900.0
2009-07-17 12:20:00,18.64,18.68,18.63,18.63,14200.0,12.9774,13.0053,12.9705,12.9705,14200.0
2009-07-17 12:25:00,18.62,18.63,18.58,18.6,9200.0,12.9635,12.9705,12.9356,12.9496,9200.0
2009-07-17 12:30:00,18.6,18.63,18.58,18.63,8400.0,12.9496,12.9705,12.9356,12.9705,8400.0
2009-07-17 12:35:00,18.63,18.65,18.62,18.65,6600.0,12.9705,12.9844,12.9635,12.9844,6600.0
2009-07-17 12:40:00,18.65,18.67,18.65,18.67,1500.0,12.9844,12.9983,12.9844,12.9983,1500.0
2009-07-17 12:45:00,18.67,18.69,18.65,18.67,6600.0,12.9983,13.0122,12.9844,12.9983,6600.0
2009-07-17 12:50:00,18.68,18.69,18.64,18.65,11500.0,13.0053,13.0122,12.9774,12.9844,11500.0
2009-07-17 12:55:00,18.64,18.68,18.64,18.67,6400.0,12.9774,13.0053,12.9774,12.9983,6400.0
2009-07-17 13:00:00,18.67,18.68,18.66,18.68,4100.0,12.9983,13.0053,12.9913,13.0053,4100.0
2009-07-17 13:05:00,18.67,18.67,18.65,18.67,4700.0,12.9983,12.9983,12.9844,12.9983,4700.0
2009-07-17 13:10:00,18.66,18.66,18.62,18.62,3300.0,12.9913,12.9913,12.9635,12.9635,3300.0
2009-07-17 13:15:00,18.62,18.66,18.62,18.66,5100.0,12.9635,12.9913,12.9635,12.9913,5100.0
2009-07-17 13:20:00,18.67,18.69,18.66,18.67,10200.0,12.9983,13.0122,12.9913,12.9983,10200.0
2009-07-17 13:25:00,18.66,18.67,18.66,18.67,2200.0,12.9913,12.9983,12.9913,12.9983,2200.0
2009-07-17 13:30:00,18.68,18.73,18.67,18.73,6600.0,13.0053,13.0401,12.9983,13.0401,6600.0
2009-07-17 13:35:00,18.74,18.77,18.73,18.75,22900.0,13.047,13.0679,13.0401,13.054,22900.0
2009-07-17 13:40:00,18.75,18.75,18.73,18.73,5000.0,13.054,13.054,13.0401,13.0401,5000.0
2009-07-17 13:45:00,18.73,18.75,18.72,18.75,5400.0,13.0401,13.054,13.0331,13.054,5400.0
2009-07-17 13:50:00,18.76,18.76,18.72,18.74,8800.0,13.061,13.061,13.0331,13.047,8800.0
2009-07-17 13:55:00,18.74,18.76,18.72,18.75,9300.0,13.047,13.061,13.0331,13.054,9300.0
2009-07-17 14:00:00,18.73,18.74,18.72,18.73,5300.0,13.0401,13.047,13.0331,13.0401,5300.0
2009-07-17 14:05:00,18.74,18.75,18.71,18.71,3700.0,13.047,13.054,13.0262,13.0262,3700.0
2009-07-17 14:10:00,18.71,18.72,18.68,18.69,4200.0,13.0262,13.0331,13.0053,13.0122,4200.0
2009-07-17 14:15:00,18.69,18.7,18.67,18.68,4300.0,13.0122,13.0192,12.9983,13.0053,4300.0
2009-07-17 14:20:00,18.68,18.7,18.67,18.69,2800.0,13.0053,13.0192,12.9983,13.0122,2800.0
2009-07-17 14:25:00,18.7,18.73,18.68,18.72,11800.0,13.0192,13.0401,13.0053,13.0331,11800.0
2009-07-17 14:30:00,18.72,18.72,18.69,18.72,11100.0,13.0331,13.0331,13.0122,13.0331,11100.0
2009-07-17 14:35:00,18.72,18.73,18.71,18.71,5000.0,13.0331,13.0401,13.0262,13.0262,5000.0
2009-07-17 14:40:00,18.7,18.71,18.7,18.71,1500.0,13.0192,13.0262,13.0192,13.0262,1500.0
2009-07-17 14:45:00,18.7,18.72,18.67,18.67,9800.0,13.0192,13.0331,12.9983,12.9983,9800.0
2009-07-17 14:50:00,18.66,18.67,18.64,18.65,10200.0,12.9913,12.9983,12.9774,12.9844,10200.0
2009-07-17 14:55:00,18.64,18.67,18.64,18.64,8600.0,12.9774,12.9983,12.9774,12.9774,8600.0
2009-07-17 15:00:00,18.65,18.68,18.64,18.64,7400.0,12.9844,13.0053,12.9774,12.9774,7400.0
2009-07-17 15:05:00,18.64,18.66,18.64,18.65,6700.0,12.9774,12.9913,12.9774,12.9844,6700.0
2009-07-17 15:10:00,18.66,18.66,18.61,18.61,8600.0,12.9913,12.9913,12.9565,12.9565,8600.0
2009-07-17 15:15:00,18.6,18.65,18.6,18.62,9700.0,12.9496,12.9844,12.9496,12.9635,9700.0
2009-07-17 15:20:00,18.63,18.65,18.61,18.61,8300.0,12.9705,12.9844,12.9565,12.9565,8300.0
2009-07-17 15:25:00,18.61,18.63,18.6,18.63,5200.0,12.9565,12.9705,12.9496,12.9705,5200.0
2009-07-17 15:30:00,18.63,18.63,18.55,18.59,25700.0,12.9705,12.9705,12.9148,12.9426,25700.0
2009-07-17 15:35:00,18.6,18.61,18.55,18.55,22500.0,12.9496,12.9565,12.9148,12.9148,22500.0
2009-07-17 15:40:00,18.56,18.64,18.55,18.62,28000.0,12.9217,12.9774,12.9148,12.9635,28000.0
2009-07-17 15:45:00,18.62,18.64,18.59,18.64,17800.0,12.9635,12.9774,12.9426,12.9774,17800.0
2009-07-17 15:50:00,18.64,18.7,18.64,18.66,20000.0,12.9774,13.0192,12.9774,12.9913,20000.0
2009-07-17 15:55:00,18.66,18.7,18.66,18.68,37800.0,12.9913,13.0192,12.9913,13.0053,37800.0
2009-07-20 09:30:00,18.9,19.06,18.81,19.01,71100.0,13.1584,13.2698,13.0958,13.235,71100.0
2009-07-20 09:35:00,19.02,19.04,18.83,18.98,24400.0,13.242,13.2559,13.1097,13.2141,24400.0
2009-07-20 09:40:00,18.98,19.0,18.83,18.94,48000.0,13.2141,13.2281,13.1097,13.1863,48000.0
2009-07-20 09:45:00,18.95,18.95,18.81,18.9,24600.0,13.1932,13.1932,13.0958,13.1584,24600.0
2009-07-20 09:50:00,18.9,18.94,18.85,18.89,23900.0,13.1584,13.1863,13.1236,13.1515,23900.0
2009-07-20 09:55:00,18.89,18.9,18.88,18.9,6000.0,13.1515,13.1584,13.1445,13.1584,6000.0
2009-07-20 10:00:00,18.9,19.06,18.89,19.05,22100.0,13.1584,13.2698,13.1515,13.2629,22100.0
2009-07-20 10:05:00,19.04,19.11,18.94,18.94,15800.0,13.2559,13.3046,13.1863,13.1863,15800.0
2009-07-20 10:10:00,18.94,18.96,18.86,18.93,20700.0,13.1863,13.2002,13.1306,13.1793,20700.0
2009-07-20 10:15:00,18.97,19.05,18.94,18.94,14000.0,13.2072,13.2629,13.1863,13.1863,14000.0
2009-07-20 10:20:00,18.94,18.96,18.9,18.96,6100.0,13.1863,13.2002,13.1584,13.2002,6100.0
2009-07-20 10:25:00,18.95,18.96,18.89,18.94,14100.0,13.1932,13.2002,13.1515,13.1863,14100.0
2009-07-20 10:30:00,18.92,18.92,18.83,18.84,9100.0,13.1724,13.1724,13.1097,13.1167,9100.0
2009-07-20 10:35:00,18.84,18.89,18.83,18.87,6500.0,13.1167,13.1515,13.1097,13.1375,6500.0
2009-07-20 10:40:00,18.85,18.91,18.83,18.91,3500.0,13.1236,13.1654,13.1097,13.1654,3500.0
2009-07-20 10:45:00,18.91,18.91,18.79,18.82,12900.0,13.1654,13.1654,13.0819,13.1027,12900.0
2009-07-20 10:50:00,18.82,18.89,18.82,18.86,9300.0,13.1027,13.1515,13.1027,13.1306,9300.0
2009-07-20 10:55:00,18.86,18.91,18.85,18.9,7200.0,13.1306,13.1654,13.1236,13.1584,7200.0
2009-07-20 11:00:00,18.88,18.93,18.88,18.9,7200.0,13.1445,13.1793,13.1445,13.1584,7200.0
2009-07-20 11:05:00,18.91,18.94,18.9,18.9,5900.0,13.1654,13.1863,13.1584,13.1584,5900.0
2009-07-20 11:10:00,18.91,18.93,18.91,18.92,4300.0,13.1654,13.1793,13.1654,13.1724,4300.0
2009-07-20 11:15:00,18.92,18.93,18.9,18.9,3500.0,13.1724,13.1793,13.1584,13.1584,3500.0
2009-07-20 11:20:00,18.91,18.91,18.89,18.89,4800.0,13.1654,13.1654,13.1515,13.1515,4800.0
2009-07-20 11:25:00,18.9,18.93,18.9,18.92,16100.0,13.1584,13.1793,13.1584,13.1724,16100.0
2009-07-20 11:30:00,18.94,18.94,18.89,18.89,14300.0,13.1863,13.1863,13.1515,13.1515,14300.0
2009-07-20 11:35:00,18.88,18.9,18.87,18.89,6700.0,13.1445,13.1584,13.1375,13.1515,6700.0
2009-07-20 11:40:00,18.88,18.89,18.86,18.87,8100.0,13.1445,13.1515,13.1306,13.1375,8100.0
2009-07-20 11:45:00,18.87,18.88,18.86,18.86,4000.0,13.1375,13.1445,13.1306,13.1306,4000.0
2009-07-20 11:50:00,18.86,18.88,18.82,18.88,6700.0,13.1306,13.1445,13.1027,13.1445,6700.0
2009-07-20 11:55:00,18.87,18.88,18.87,18.87,3200.0,13.1375,13.1445,13.1375,13.1375,3200.0
2009-07-20 12:00:00,18.87,18.93,18.87,18.89,3700.0,13.1375,13.1793,13.1375,13.1515,3700.0
2009-07-20 12:05:00,18.89,18.92,18.89,18.9,4700.0,13.1515,13.1724,13.1515,13.1584,4700.0
2009-07-20 12:10:00,18.9,18.92,18.9,18.91,5800.0,13.1584,13.1724,13.1584,13.1654,5800.0
2009-07-20 12:15:00,18.91,18.92,18.91,18.92,3000.0,13.1654,13.1724,13.1654,13.1724,3000.0
2009-07-20 12:20:00,18.92,18.93,18.86,18.86,18900.0,13.1724,13.1793,13.1306,13.1306,18900.0
2009-07-20 12:25:00,18.86,18.97,18.86,18.97,28000.0,13.1306,13.2072,13.1306,13.2072,28000.0
2009-07-20 12:30:00,18.98,19.03,18.98,19.0,12200.0,13.2141,13.2489,13.2141,13.2281,12200.0
2009-07-20 12:35:00,19.01,19.05,19.0,19.04,15100.0,13.235,13.2629,13.2281,13.2559,15100.0
2009-07-20 12:40:00,19.05,19.11,19.03,19.11,24400.0,13.2629,13.3046,13.2489,13.3046,24400.0
2009-07-20 12:45:00,19.11,19.13,19.07,19.07,15300.0,13.3046,13.3186,13.2768,13.2768,15300.0
2009-07-20 12:50:00,19.07,19.17,19.07,19.11,18800.0,13.2768,13.3464,13.2768,13.3046,18800.0
2009-07-20 12:55:00,19.1,19.13,19.1,19.12,5500.0,13.2977,13.3186,13.2977,13.3116,5500.0
2009-07-20 13:00:00,19.13,19.15,19.12,19.13,5100.0,13.3186,13.3325,13.3116,13.3186,5100.0
2009-07-20 13:05:00,19.13,19.14,19.13,19.14,600.0,13.3186,13.3255,13.3186,13.3255,600.0
2009-07-20 13:10:00,19.14,19.15,19.11,19.12,14500.0,13.3255,13.3325,13.3046,13.3116,14500.0
2009-07-20 13:15:00,19.12,19.13,19.08,19.11,10000.0,13.3116,13.3186,13.2838,13.3046,10000.0
2009-07-20 13:20:00,19.11,19.12,19.08,19.09,1200.0,13.3046,13.3116,13.2838,13.2907,1200.0
2009-07-20 13:25:00,19.08,19.09,19.03,19.03,7900.0,13.2838,13.2907,13.2489,13.2489,7900.0
2009-07-20 13:30:00,19.03,19.04,19.02,19.04,4600.0,13.2489,13.2559,13.242,13.2559,4600.0
2009-07-20 13:35:00,19.05,19.08,19.0,19.01,11300.0,13.2629,13.2838,13.2281,13.235,11300.0
2009-07-20 13:40:00,19.02,19.09,19.02,19.07,5400.0,13.242,13.2907,13.242,13.2768,5400.0
2009-07-20 13:45:00,19.07,19.08,19.05,19.08,5000.0,13.2768,13.2838,13.2629,13.2838,5000.0
2009-07-20 13:50:00,19.06,19.08,19.06,19.06,4100.0,13.2698,13.2838,13.2698,13.2698,4100.0
2009-07-20 13:55:00,19.06,19.08,19.06,19.07,1000.0,13.2698,13.2838,13.2698,13.2768,1000.0
2009-07-20 14:00:00,19.08,19.08,19.02,19.07,4000.0,13.2838,13.2838,13.242,13.2768,4000.0
2009-07-20 14:05:00,19.07,19.09,19.07,19.07,2700.0,13.2768,13.2907,13.2768,13.2768,2700.0
2009-07-20 14:10:00,19.08,19.1,19.07,19.09,9500.0,13.2838,13.2977,13.2768,13.2907,9500.0
2009-07-20 14:15:00,19.1,19.1,19.07,19.09,16100.0,13.2977,13.2977,13.2768,13.2907,16100.0
2009-07-20 14:20:00,19.09,19.09,19.02,19.05,7300.0,13.2907,13.2907,13.242,13.2629,7300.0
2009-07-20 14:25:00,19.05,19.06,19.01,19.04,8000.0,13.2629,13.2698,13.235,13.2559,8000.0
2009-07-20 14:30:00,19.04,19.06,19.03,19.03,7600.0,13.2559,13.2698,13.2489,13.2489,7600.0
2009-07-20 14:35:00,19.04,19.06,19.02,19.02,5100.0,13.2559,13.2698,13.242,13.242,5100.0
2009-07-20 14:40:00,19.02,19.02,18.99,18.99,9200.0,13.242,13.242,13.2211,13.2211,9200.0
2009-07-20 14:45:00,19.01,19.03,18.99,19.02,9900.0,13.235,13.2489,13.2211,13.242,9900.0
2009-07-20 14:50:00,19.04,19.04,19.01,19.01,2400.0,13.2559,13.2559,13.235,13.235,2400.0
2009-07-20 14:55:00,19.01,19.03,19.0,19.03,6700.0,13.235,13.2489,13.2281,13.2489,6700.0
2009-07-20 15:00:00,19.03,19.05,19.01,19.03,13900.0,13.2489,13.2629,13.235,13.2489,13900.0
2009-07-20 15:05:00,19.04,19.09,19.03,19.06,16200.0,13.2559,13.2907,13.2489,13.2698,16200.0
2009-07-20 15:10:00,19.06,19.11,19.05,19.11,10200.0,13.2698,13.3046,13.2629,13.3046,10200.0
2009-07-20 15:15:00,19.11,19.11,19.07,19.08,6800.0,13.3046,13.3046,13.2768,13.2838,6800.0
2009-07-20 15:20:00,19.08,19.12,19.08,19.12,6100.0,13.2838,13.3116,13.2838,13.3116,6100.0
2009-07-20 15:25:00,19.11,19.12,19.08,19.09,9500.0,13.3046,13.3116,13.2838,13.2907,9500.0
2009-07-20 15:30:00,19.09,19.09,19.04,19.06,21400.0,13.2907,13.2907,13.2559,13.2698,21400.0
2009-07-20 15:35:00,19.06,19.09,19.04,19.08,15500.0,13.2698,13.2907,13.2559,13.2838,15500.0
2009-07-20 15:40:00,19.09,19.13,19.06,19.12,24100.0,13.2907,13.3186,13.2698,13.3116,24100.0
2009-07-20 15:45:00,19.11,19.14,19.08,19.1,23300.0,13.3046,13.3255,13.2838,13.2977,23300.0
2009-07-20 15:50:00,19.11,19.16,19.11,19.16,20100.0,13.3046,13.3394,13.3046,13.3394,20100.0
2009-07-20 15:55:00,19.15,19.15,19.1,19.11,55100.0,13.3325,13.3325,13.2977,13.3046,55100.0
2009-07-21 09:30:00,19.18,19.25,19.02,19.02,9500.0,13.3534,13.4021,13.242,13.242,9500.0
2009-07-21 09:35:00,19.0,19.15,18.88,19.15,41900.0,13.2281,13.3325,13.1445,13.3325,41900.0
2009-07-21 09:40:00,19.13,19.15,19.08,19.1,72600.0,13.3186,13.3325,13.2838,13.2977,72600.0
2009-07-21 09:45:00,19.1,19.19,19.03,19.08,80300.0,13.2977,13.3603,13.2489,13.2838,80300.0
2009-07-21 09:50:00,19.1,19.1,18.95,18.98,21900.0,13.2977,13.2977,13.1932,13.2141,21900.0
2009-07-21 09:55:00,18.97,19.1,18.97,19.03,28500.0,13.2072,13.2977,13.2072,13.2489,28500.0
2009-07-21 10:00:00,19.02,19.02,18.82,18.88,24800.0,13.242,13.242,13.1027,13.1445,24800.0
2009-07-21 10:05:00,18.88,18.89,18.75,18.82,24800.0,13.1445,13.1515,13.054,13.1027,24800.0
2009-07-21 10:10:00,18.81,18.91,18.7,18.88,27300.0,13.0958,13.1654,13.0192,13.1445,27300.0
2009-07-21 10:15:00,18.88,18.99,18.83,18.93,10500.0,13.1445,13.2211,13.1097,13.1793,10500.0
2009-07-21 10:20:00,18.95,19.0,18.89,18.93,11500.0,13.1932,13.2281,13.1515,13.1793,11500.0
2009-07-21 10:25:00,18.91,18.91,18.86,18.9,3000.0,13.1654,13.1654,13.1306,13.1584,3000.0
2009-07-21 10:30:00,18.9,18.96,18.89,18.96,12300.0,13.1584,13.2002,13.1515,13.2002,12300.0
2009-07-21 10:35:00,18.96,18.98,18.9,18.94,19300.0,13.2002,13.2141,13.1584,13.1863,19300.0
2009-07-21 10:40:00,18.93,18.98,18.93,18.98,1600.0,13.1793,13.2141,13.1793,13.2141,1600.0
2009-07-21 10:45:00,18.95,18.95,18.91,18.94,4300.0,13.1932,13.1932,13.1654,13.1863,4300.0
2009-07-21 10:50:00,18.92,18.93,18.86,18.93,6300.0,13.1724,13.1793,13.1306,13.1793,6300.0
2009-07-21 10:55:00,18.92,18.93,18.85,18.93,8600.0,13.1724,13.1793,13.1236,13.1793,8600.0
2009-07-21 11:00:00,18.93,18.96,18.91,18.95,4000.0,13.1793,13.2002,13.1654,13.1932,4000.0
2009-07-21 11:05:00,18.95,18.99,18.95,18.98,9100.0,13.1932,13.2211,13.1932,13.2141,9100.0
2009-07-21 11:10:00,18.99,19.0,18.87,18.89,13100.0,13.2211,13.2281,13.1375,13.1515,13100.0
2009-07-21 11:15:00,18.89,18.9,18.84,18.86,11800.0,13.1515,13.1584,13.1167,13.1306,11800.0
2009-07-21 11:20:00,18.86,18.87,18.81,18.83,20400.0,13.1306,13.1375,13.0958,13.1097,20400.0
2009-07-21 11:25:00,18.82,18.83,18.8,18.81,4500.0,13.1027,13.1097,13.0888,13.0958,4500.0
2009-07-21 11:30:00,18.8,18.82,18.76,18.82,5900.0,13.0888,13.1027,13.061,13.1027,5900.0
2009-07-21 11:35:00,18.82,18.84,18.78,18.81,6200.0,13.1027,13.1167,13.0749,13.0958,6200.0
2009-07-21 11:40:00,18.79,18.8,18.71,18.75,13500.0,13.0819,13.0888,13.0262,13.054,13500.0
2009-07-21 11:45:00,18.75,18.76,18.68,18.7,11000.0,13.054,13.061,13.0053,13.0192,11000.0
2009-07-21 11:50:00,18.7,18.7,18.62,18.62,9500.0,13.0192,13.0192,12.9635,12.9635,9500.0
2009-07-21 11:55:00,18.63,18.64,18.6,18.62,7000.0,12.9705,12.9774,12.9496,12.9635,7000.0
2009-07-21 12:00:00,18.62,18.65,18.61,18.64,2800.0,12.9635,12.9844,12.9565,12.9774,2800.0
2009-07-21 12:05:00,18.65,18.65,18.61,18.64,11500.0,12.9844,12.9844,12.9565,12.9774,11500.0
2009-07-21 12:10:00,18.63,18.66,18.63,18.65,4000.0,12.9705,12.9913,12.9705,12.9844,4000.0
2009-07-21 12:15:00,18.65,18.65,18.58,18.59,11900.0,12.9844,12.9844,12.9356,12.9426,11900.0
2009-07-21 12:20:00,18.58,18.58,18.56,18.58,5400.0,12.9356,12.9356,12.9217,12.9356,5400.0
2009-07-21 12:25:00,18.6,18.64,18.58,18.6,14200.0,12.9496,12.9774,12.9356,12.9496,14200.0
2009-07-21 12:30:00,18.59,18.6,18.56,18.57,8400.0,12.9426,12.9496,12.9217,12.9287,8400.0
2009-07-21 12:35:00,18.58,18.68,18.56,18.67,11200.0,12.9356,13.0053,12.9217,12.9983,11200.0
2009-07-21 12:40:00,18.67,18.67,18.6,18.6,9100.0,12.9983,12.9983,12.9496,12.9496,9100.0
2009-07-21 12:45:00,18.61,18.62,18.56,18.57,9400.0,12.9565,12.9635,12.9217,12.9287,9400.0
2009-07-21 12:50:00,18.58,18.59,18.54,18.55,9400.0,12.9356,12.9426,12.9078,12.9148,9400.0
2009-07-21 12:55:00,18.55,18.56,18.48,18.5,19100.0,12.9148,12.9217,12.866,12.8799,19100.0
2009-07-21 13:00:00,18.51,18.53,18.47,18.49,28900.0,12.8869,12.9008,12.8591,12.873,28900.0
2009-07-21 13:05:00,18.48,18.49,18.42,18.44,22900.0,12.866,12.873,12.8243,12.8382,22900.0
2009-07-21 13:10:00,18.48,18.56,18.48,18.56,10800.0,12.866,12.9217,12.866,12.9217,10800.0
2009-07-21 13:15:00,18.56,18.63,18.55,18.63,11000.0,12.9217,12.9705,12.9148,12.9705,11000.0
2009-07-21 13:20:00,18.63,18.63,18.57,18.57,5500.0,12.9705,12.9705,12.9287,12.9287,5500.0
2009-07-21 13:25:00,18.59,18.66,18.58,18.65,14400.0,12.9426,12.9913,12.9356,12.9844,14400.0
2009-07-21 13:30:00,18.66,18.68,18.65,18.66,8900.0,12.9913,13.0053,12.9844,12.9913,8900.0
2009-07-21 13:35:00,18.65,18.66,18.58,18.62,37600.0,12.9844,12.9913,12.9356,12.9635,37600.0
2009-07-21 13:40:00,18.61,18.63,18.59,18.6,16200.0,12.9565,12.9705,12.9426,12.9496,16200.0
2009-07-21 13:45:00,18.6,18.66,18.59,18.63,41800.0,12.9496,12.9913,12.9426,12.9705,41800.0
2009-07-21 13:50:00,18.65,18.65,18.55,18.55,14300.0,12.9844,12.9844,12.9148,12.9148,14300.0
2009-07-21 13:55:00,18.56,18.59,18.55,18.55,23700.0,12.9217,12.9426,12.9148,12.9148,23700.0
2009-07-21 14:00:00,18.55,18.57,18.53,18.56,21900.0,12.9148,12.9287,12.9008,12.9217,21900.0
2009-07-21 14:05:00,18.56,18.57,18.54,18.55,15800.0,12.9217,12.9287,12.9078,12.9148,15800.0
2009-07-21 14:10:00,18.55,18.59,18.55,18.58,17800.0,12.9148,12.9426,12.9148,12.9356,17800.0
2009-07-21 14:15:00,18.59,18.61,18.57,18.59,25800.0,12.9426,12.9565,12.9287,12.9426,25800.0
2009-07-21 14:20:00,18.59,18.61,18.57,18.6,15000.0,12.9426,12.9565,12.9287,12.9496,15000.0
2009-07-21 14:25:00,18.59,18.6,18.56,18.58,14300.0,12.9426,12.9496,12.9217,12.9356,14300.0
2009-07-21 14:30:00,18.58,18.59,18.55,18.56,24000.0,12.9356,12.9426,12.9148,12.9217,24000.0
2009-07-21 14:35:00,18.57,18.64,18.56,18.62,17900.0,12.9287,12.9774,12.9217,12.9635,17900.0
2009-07-21 14:40:00,18.62,18.65,18.61,18.64,13300.0,12.9635,12.9844,12.9565,12.9774,13300.0
2009-07-21 14:45:00,18.65,18.68,18.61,18.67,14600.0,12.9844,13.0053,12.9565,12.9983,14600.0
2009-07-21 14:50:00,18.67,18.75,18.67,18.73,13200.0,12.9983,13.054,12.9983,13.0401,13200.0
2009-07-21 14:55:00,18.72,18.77,18.69,18.77,13500.0,13.0331,13.0679,13.0122,13.0679,13500.0
2009-07-21 15:00:00,18.76,18.77,18.71,18.75,20700.0,13.061,13.0679,13.0262,13.054,20700.0
2009-07-21 15:05:00,18.76,18.77,18.74,18.76,10400.0,13.061,13.0679,13.047,13.061,10400.0
2009-07-21 15:10:00,18.77,18.8,18.76,18.76,15800.0,13.0679,13.0888,13.061,13.061,15800.0
2009-07-21 15:15:00,18.76,18.78,18.74,18.78,16300.0,13.061,13.0749,13.047,13.0749,16300.0
2009-07-21 15:20:00,18.78,18.78,18.75,18.78,12800.0,13.0749,13.0749,13.054,13.0749,12800.0
2009-07-21 15:25:00,18.78,18.81,18.76,18.76,17900.0,13.0749,13.0958,13.061,13.061,17900.0
2009-07-21 15:30:00,18.76,18.77,18.75,18.77,20800.0,13.061,13.0679,13.054,13.0679,20800.0
2009-07-21 15:35:00,18.77,18.77,18.74,18.77,12100.0,13.0679,13.0679,13.047,13.0679,12100.0
2009-07-21 15:40:00,18.76,18.8,18.75,18.8,25000.0,13.061,13.0888,13.054,13.0888,25000.0
2009-07-21 15:45:00,18.8,18.8,18.76,18.79,23500.0,13.0888,13.0888,13.061,13.0819,23500.0
2009-07-21 15:50:00,18.79,18.86,18.79,18.82,47200.0,13.0819,13.1306,13.0819,13.1027,47200.0
2009-07-21 15:55:00,18.81,18.84,18.8,18.83,35600.0,13.0958,13.1167,13.0888,13.1097,35600.0
2009-07-22 09:30:00,18.69,18.98,18.65,18.96,9300.0,13.0122,13.2141,12.9844,13.2002,9300.0
2009-07-22 09:35:00,18.92,19.12,18.86,19.08,10900.0,13.1724,13.3116,13.1306,13.2838,10900.0
2009-07-22 09:40:00,19.1,19.14,19.01,19.01,14500.0,13.2977,13.3255,13.235,13.235,14500.0
2009-07-22 09:45:00,19.04,19.11,19.01,19.1,15100.0,13.2559,13.3046,13.235,13.2977,15100.0
2009-07-22 09:50:00,19.1,19.19,19.07,19.17,14600.0,13.2977,13.3603,13.2768,13.3464,14600.0
2009-07-22 09:55:00,19.17,19.24,19.1,19.21,16200.0,13.3464,13.3951,13.2977,13.3743,16200.0
2009-07-22 10:00:00,19.22,19.25,19.18,19.22,17500.0,13.3812,13.4021,13.3534,13.3812,17500.0
2009-07-22 10:05:00,19.23,19.25,19.15,19.17,15400.0,13.3882,13.4021,13.3325,13.3464,15400.0
2009-07-22 10:10:00,19.17,19.19,19.08,19.13,14500.0,13.3464,13.3603,13.2838,13.3186,14500.0
2009-07-22 10:15:00,19.14,19.14,19.03,19.04,11200.0,13.3255,13.3255,13.2489,13.2559,11200.0
2009-07-22 10:20:00,19.04,19.12,19.03,19.1,5600.0,13.2559,13.3116,13.2489,13.2977,5600.0
2009-07-22 10:25:00,19.11,19.12,19.01,19.01,12800.0,13.3046,13.3116,13.235,13.235,12800.0
2009-07-22 10:30:00,19.02,19.06,18.96,19.0,14100.0,13.242,13.2698,13.2002,13.2281,14100.0
2009-07-22 10:35:00,18.98,18.99,18.93,18.93,4400.0,13.2141,13.2211,13.1793,13.1793,4400.0
2009-07-22 10:40:00,18.93,18.95,18.88,18.88,8400.0,13.1793,13.1932,13.1445,13.1445,8400.0
2009-07-22 10:45:00,18.88,18.95,18.88,18.95,13200.0,13.1445,13.1932,13.1445,13.1932,13200.0
2009-07-22 10:50:00,18.97,19.04,18.96,18.99,18400.0,13.2072,13.2559,13.2002,13.2211,18400.0
2009-07-22 10:55:00,19.01,19.05,19.01,19.05,3200.0,13.235,13.2629,13.235,13.2629,3200.0
2009-07-22 11:00:00,19.05,19.12,19.04,19.1,5300.0,13.2629,13.3116,13.2559,13.2977,5300.0
2009-07-22 11:05:00,19.11,19.12,19.06,19.08,5000.0,13.3046,13.3116,13.2698,13.2838,5000.0
2009-07-22 11:10:00,19.08,19.15,19.07,19.1,5900.0,13.2838,13.3325,13.2768,13.2977,5900.0
2009-07-22 11:15:00,19.11,19.14,19.1,19.11,1700.0,13.3046,13.3255,13.2977,13.3046,1700.0
2009-07-22 11:20:00,19.13,19.17,19.12,19.14,6500.0,13.3186,13.3464,13.3116,13.3255,6500.0
2009-07-22 11:25:00,19.12,19.12,19.05,19.08,20600.0,13.3116,13.3116,13.2629,13.2838,20600.0
2009-07-22 11:30:00,19.07,19.12,19.05,19.09,9500.0,13.2768,13.3116,13.2629,13.2907,9500.0
2009-07-22 11:35:00,19.07,19.1,19.07,19.09,4800.0,13.2768,13.2977,13.2768,13.2907,4800.0
2009-07-22 11:40:00,19.08,19.11,19.07,19.08,6000.0,13.2838,13.3046,13.2768,13.2838,6000.0
2009-07-22 11:45:00,19.08,19.09,19.04,19.06,4400.0,13.2838,13.2907,13.2559,13.2698,4400.0
2009-07-22 11:50:00,19.06,19.08,19.05,19.07,5500.0,13.2698,13.2838,13.2629,13.2768,5500.0
2009-07-22 11:55:00,19.08,19.09,19.05,19.08,6800.0,13.2838,13.2907,13.2629,13.2838,6800.0
2009-07-22 12:00:00,19.08,19.09,19.07,19.07,1600.0,13.2838,13.2907,13.2768,13.2768,1600.0
2009-07-22 12:05:00,19.08,19.09,19.05,19.05,2600.0,13.2838,13.2907,13.2629,13.2629,2600.0
2009-07-22 12:10:00,19.05,19.06,19.02,19.02,10900.0,13.2629,13.2698,13.242,13.242,10900.0
2009-07-22 12:15:00,19.03,19.03,18.97,19.01,9500.0,13.2489,13.2489,13.2072,13.235,9500.0
2009-07-22 12:20:00,19.0,19.04,19.0,19.04,4500.0,13.2281,13.2559,13.2281,13.2559,4500.0
2009-07-22 12:25:00,19.03,19.1,19.03,19.09,11000.0,13.2489,13.2977,13.2489,13.2907,11000.0
2009-07-22 12:30:00,19.1,19.13,19.08,19.12,12400.0,13.2977,13.3186,13.2838,13.3116,12400.0
2009-07-22 12:35:00,19.11,19.13,19.08,19.1,9100.0,13.3046,13.3186,13.2838,13.2977,9100.0
2009-07-22 12:40:00,19.1,19.13,19.09,19.13,3700.0,13.2977,13.3186,13.2907,13.3186,3700.0
2009-07-22 12:45:00,19.1,19.15,19.07,19.14,15200.0,13.2977,13.3325,13.2768,13.3255,15200.0
2009-07-22 12:50:00,19.14,19.17,19.11,19.12,19700.0,13.3255,13.3464,13.3046,13.3116,19700.0
2009-07-22 12:55:00,19.13,19.17,19.13,19.17,9100.0,13.3186,13.3464,13.3186,13.3464,9100.0
2009-07-22 13:00:00,19.17,19.17,19.14,19.14,13100.0,13.3464,13.3464,13.3255,13.3255,13100.0
2009-07-22 13:05:00,19.15,19.17,19.13,19.16,10600.0,13.3325,13.3464,13.3186,13.3394,10600.0
2009-07-22 13:10:00,19.15,19.17,19.14,19.16,12000.0,13.3325,13.3464,13.3255,13.3394,12000.0
2009-07-22 13:15:00,19.16,19.17,19.13,19.14,12800.0,13.3394,13.3464,13.3186,13.3255,12800.0
2009-07-22 13:20:00,19.15,19.17,19.14,19.16,9700.0,13.3325,13.3464,13.3255,13.3394,9700.0
2009-07-22 13:25:00,19.17,19.17,19.12,19.16,11800.0,13.3464,13.3464,13.3116,13.3394,11800.0
2009-07-22 13:30:00,19.16,19.17,19.13,19.13,12000.0,13.3394,13.3464,13.3186,13.3186,12000.0
2009-07-22 13:35:00,19.14,19.17,19.13,19.15,11200.0,13.3255,13.3464,13.3186,13.3325,11200.0
2009-07-22 13:40:00,19.14,19.15,19.05,19.06,8100.0,13.3255,13.3325,13.2629,13.2698,8100.0
2009-07-22 13:45:00,19.06,19.14,19.06,19.13,7900.0,13.2698,13.3255,13.2698,13.3186,7900.0
2009-07-22 13:50:00,19.13,19.17,19.11,19.14,6500.0,13.3186,13.3464,13.3046,13.3255,6500.0
2009-07-22 13:55:00,19.14,19.15,19.12,19.15,3800.0,13.3255,13.3325,13.3116,13.3325,3800.0
2009-07-22 14:00:00,19.16,19.17,19.1,19.13,13400.0,13.3394,13.3464,13.2977,13.3186,13400.0
2009-07-22 14:05:00,19.13,19.13,19.05,19.07,10600.0,13.3186,13.3186,13.2629,13.2768,10600.0
2009-07-22 14:10:00,19.07,19.08,19.01,19.04,24900.0,13.2768,13.2838,13.235,13.2559,24900.0
2009-07-22 14:15:00,19.04,19.11,19.04,19.09,11200.0,13.2559,13.3046,13.2559,13.2907,11200.0
2009-07-22 14:20:00,19.1,19.11,19.07,19.07,5100.0,13.2977,13.3046,13.2768,13.2768,5100.0
2009-07-22 14:25:00,19.08,19.11,19.06,19.11,5400.0,13.2838,13.3046,13.2698,13.3046,5400.0
2009-07-22 14:30:00,19.11,19.15,19.09,19.13,11200.0,13.3046,13.3325,13.2907,13.3186,11200.0
2009-07-22 14:35:00,19.14,19.14,19.1,19.1,3000.0,13.3255,13.3255,13.2977,13.2977,3000.0
2009-07-22 14:40:00,19.11,19.14,19.09,19.14,11400.0,13.3046,13.3255,13.2907,13.3255,11400.0
2009-07-22 14:45:00,19.12,19.12,19.09,19.1,4300.0,13.3116,13.3116,13.2907,13.2977,4300.0
2009-07-22 14:50:00,19.09,19.12,19.09,19.1,2800.0,13.2907,13.3116,13.2907,13.2977,2800.0
2009-07-22 14:55:00,19.1,19.11,19.08,19.11,6400.0,13.2977,13.3046,13.2838,13.3046,6400.0
2009-07-22 15:00:00,19.11,19.15,19.11,19.12,11400.0,13.3046,13.3325,13.3046,13.3116,11400.0
2009-07-22 15:05:00,19.13,19.13,19.08,19.08,8000.0,13.3186,13.3186,13.2838,13.2838,8000.0
2009-07-22 15:10:00,19.08,19.09,19.04,19.08,15600.0,13.2838,13.2907,13.2559,13.2838,15600.0
2009-07-22 15:15:00,19.08,19.09,19.04,19.09,6600.0,13.2838,13.2907,13.2559,13.2907,6600.0
2009-07-22 15:20:00,19.09,19.1,19.05,19.06,15000.0,13.2907,13.2977,13.2629,13.2698,15000.0
2009-07-22 15:25:00,19.06,19.06,19.02,19.03,9000.0,13.2698,13.2698,13.242,13.2489,9000.0
2009-07-22 15:30:00,19.05,19.08,19.04,19.08,10100.0,13.2629,13.2838,13.2559,13.2838,10100.0
2009-07-22 15:35:00,19.08,19.08,19.05,19.06,11700.0,13.2838,13.2838,13.2629,13.2698,11700.0
2009-07-22 15:40:00,19.07,19.07,19.0,19.04,25800.0,13.2768,13.2768,13.2281,13.2559,25800.0
2009-07-22 15:45:00,19.03,19.08,19.02,19.03,33800.0,13.2489,13.2838,13.242,13.2489,33800.0
2009-07-22 15:50:00,19.02,19.04,19.0,19.03,48100.0,13.242,13.2559,13.2281,13.2489,48100.0
2009-07-22 15:55:00,19.03,19.04,18.99,19.02,35700.0,13.2489,13.2559,13.2211,13.242,35700.0
2009-07-23 09:30:00,18.91,18.99,18.78,18.8,14800.0,13.1654,13.2211,13.0749,13.0888,14800.0
2009-07-23 09:35:00,18.82,19.02,18.71,19.0,36600.0,13.1027,13.242,13.0262,13.2281,36600.0
2009-07-23 09:40:00,19.0,19.05,18.97,19.0,20500.0,13.2281,13.2629,13.2072,13.2281,20500.0
2009-07-23 09:45:00,19.0,19.19,18.99,19.09,31900.0,13.2281,13.3603,13.2211,13.2907,31900.0
2009-07-23 09:50:00,19.07,19.11,19.05,19.06,3300.0,13.2768,13.3046,13.2629,13.2698,3300.0
2009-07-23 09:55:00,19.08,19.33,19.07,19.33,27300.0,13.2838,13.4578,13.2768,13.4578,27300.0
2009-07-23 10:00:00,19.33,19.34,19.27,19.34,10200.0,13.4578,13.4648,13.416,13.4648,10200.0
2009-07-23 10:05:00,19.36,19.6,19.36,19.6,34100.0,13.4787,13.6458,13.4787,13.6458,34100.0
2009-07-23 10:10:00,19.6,19.81,19.6,19.72,143000.0,13.6458,13.792,13.6458,13.7293,143000.0
2009-07-23 10:15:00,19.7,19.72,19.59,19.59,71000.0,13.7154,13.7293,13.6388,13.6388,71000.0
2009-07-23 10:20:00,19.6,19.6,19.52,19.55,10300.0,13.6458,13.6458,13.5901,13.611,10300.0
2009-07-23 10:25:00,19.55,19.55,19.47,19.47,11200.0,13.611,13.611,13.5553,13.5553,11200.0
2009-07-23 10:30:00,19.47,19.5,19.43,19.44,14400.0,13.5553,13.5762,13.5274,13.5344,14400.0
2009-07-23 10:35:00,19.44,19.58,19.41,19.53,50700.0,13.5344,13.6319,13.5135,13.597,50700.0
2009-07-23 10:40:00,19.52,19.54,19.48,19.49,14000.0,13.5901,13.604,13.5622,13.5692,14000.0
2009-07-23 10:45:00,19.49,19.5,19.42,19.42,20800.0,13.5692,13.5762,13.5205,13.5205,20800.0
2009-07-23 10:50:00,19.43,19.44,19.34,19.4,20000.0,13.5274,13.5344,13.4648,13.5065,20000.0
2009-07-23 10:55:00,19.39,19.47,19.39,19.44,23000.0,13.4996,13.5553,13.4996,13.5344,23000.0
2009-07-23 11:00:00,19.45,19.59,19.44,19.59,91600.0,13.5414,13.6388,13.5344,13.6388,91600.0
2009-07-23 11:05:00,19.58,19.59,19.5,19.5,13800.0,13.6319,13.6388,13.5762,13.5762,13800.0
2009-07-23 11:10:00,19.5,19.54,19.49,19.53,11000.0,13.5762,13.604,13.5692,13.597,11000.0
2009-07-23 11:15:00,19.53,19.59,19.52,19.59,28100.0,13.597,13.6388,13.5901,13.6388,28100.0
2009-07-23 11:20:00,19.6,19.62,19.57,19.58,29700.0,13.6458,13.6597,13.6249,13.6319,29700.0
2009-07-23 11:25:00,19.58,19.6,19.55,19.57,8800.0,13.6319,13.6458,13.611,13.6249,8800.0
2009-07-23 11:30:00,19.57,19.63,19.53,19.63,7100.0,13.6249,13.6667,13.597,13.6667,7100.0
2009-07-23 11:35:00,19.64,19.7,19.64,19.66,8200.0,13.6736,13.7154,13.6736,13.6876,8200.0
2009-07-23 11:40:00,19.69,19.74,19.68,19.72,12400.0,13.7084,13.7433,13.7015,13.7293,12400.0
2009-07-23 11:45:00,19.73,19.8,19.71,19.79,18900.0,13.7363,13.785,13.7224,13.7781,18900.0
2009-07-23 11:50:00,19.79,19.79,19.75,19.76,19400.0,13.7781,13.7781,13.7502,13.7572,19400.0
2009-07-23 11:55:00,19.75,19.76,19.67,19.67,13900.0,13.7502,13.7572,13.6945,13.6945,13900.0
2009-07-23 12:00:00,19.68,19.69,19.65,19.66,19600.0,13.7015,13.7084,13.6806,13.6876,19600.0
2009-07-23 12:05:00,19.66,19.67,19.61,19.64,19100.0,13.6876,13.6945,13.6527,13.6736,19100.0
2009-07-23 12:10:00,19.63,19.67,19.59,19.6,33600.0,13.6667,13.6945,13.6388,13.6458,33600.0
2009-07-23 12:15:00,19.6,19.68,19.56,19.68,36600.0,13.6458,13.7015,13.6179,13.7015,36600.0
2009-07-23 12:20:00,19.68,19.69,19.64,19.66,25900.0,13.7015,13.7084,13.6736,13.6876,25900.0
2009-07-23 12:25:00,19.66,19.7,19.65,19.67,25700.0,13.6876,13.7154,13.6806,13.6945,25700.0
2009-07-23 12:30:00,19.67,19.67,19.66,19.67,8800.0,13.6945,13.6945,13.6876,13.6945,8800.0
2009-07-23 12:35:00,19.67,19.7,19.66,19.69,15700.0,13.6945,13.7154,13.6876,13.7084,15700.0
2009-07-23 12:40:00,19.69,19.7,19.62,19.62,33900.0,13.7084,13.7154,13.6597,13.6597,33900.0
2009-07-23 12:45:00,19.62,19.67,19.62,19.64,31500.0,13.6597,13.6945,13.6597,13.6736,31500.0
2009-07-23 12:50:00,19.64,19.64,19.58,19.6,93900.0,13.6736,13.6736,13.6319,13.6458,93900.0
2009-07-23 12:55:00,19.59,19.61,19.57,19.6,52500.0,13.6388,13.6527,13.6249,13.6458,52500.0
2009-07-23 13:00:00,19.6,19.61,19.57,19.6,70600.0,13.6458,13.6527,13.6249,13.6458,70600.0
2009-07-23 13:05:00,19.6,19.62,19.57,19.61,46400.0,13.6458,13.6597,13.6249,13.6527,46400.0
2009-07-23 13:10:00,19.62,19.69,19.62,19.69,14200.0,13.6597,13.7084,13.6597,13.7084,14200.0
2009-07-23 13:15:00,19.69,19.71,19.68,19.7,24400.0,13.7084,13.7224,13.7015,13.7154,24400.0
2009-07-23 13:20:00,19.7,19.73,19.69,19.72,20400.0,13.7154,13.7363,13.7084,13.7293,20400.0
2009-07-23 13:25:00,19.73,19.8,19.73,19.79,28000.0,13.7363,13.785,13.7363,13.7781,28000.0
2009-07-23 13:30:00,19.79,19.83,19.77,19.83,12100.0,13.7781,13.8059,13.7641,13.8059,12100.0
2009-07-23 13:35:00,19.83,19.91,19.8,19.88,33300.0,13.8059,13.8616,13.785,13.8407,33300.0
2009-07-23 13:40:00,19.87,19.87,19.82,19.84,14600.0,13.8338,13.8338,13.799,13.8129,14600.0
2009-07-23 13:45:00,19.85,19.85,19.8,19.8,13600.0,13.8198,13.8198,13.785,13.785,13600.0
2009-07-23 13:50:00,19.81,19.83,19.77,19.77,22600.0,13.792,13.8059,13.7641,13.7641,22600.0
2009-07-23 13:55:00,19.77,19.78,19.75,19.75,17800.0,13.7641,13.7711,13.7502,13.7502,17800.0
2009-07-23 14:00:00,19.75,19.78,19.75,19.76,28000.0,13.7502,13.7711,13.7502,13.7572,28000.0
2009-07-23 14:05:00,19.76,19.77,19.75,19.76,15000.0,13.7572,13.7641,13.7502,13.7572,15000.0
2009-07-23 14:10:00,19.76,19.79,19.75,19.77,25600.0,13.7572,13.7781,13.7502,13.7641,25600.0
2009-07-23 14:15:00,19.78,19.8,19.76,19.78,24200.0,13.7711,13.785,13.7572,13.7711,24200.0
2009-07-23 14:20:00,19.79,19.81,19.76,19.76,37200.0,13.7781,13.792,13.7572,13.7572,37200.0
2009-07-23 14:25:00,19.77,19.79,19.75,19.78,41700.0,13.7641,13.7781,13.7502,13.7711,41700.0
2009-07-23 14:30:00,19.77,19.8,19.75,19.76,27600.0,13.7641,13.785,13.7502,13.7572,27600.0
2009-07-23 14:35:00,19.76,19.77,19.72,19.73,37900.0,13.7572,13.7641,13.7293,13.7363,37900.0
2009-07-23 14:40:00,19.73,19.78,19.73,19.78,27900.0,13.7363,13.7711,13.7363,13.7711,27900.0
2009-07-23 14:45:00,19.78,19.81,19.77,19.79,30200.0,13.7711,13.792,13.7641,13.7781,30200.0
2009-07-23 14:50:00,19.79,19.81,19.75,19.81,47500.0,13.7781,13.792,13.7502,13.792,47500.0
2009-07-23 14:55:00,19.8,19.85,19.8,19.82,45700.0,13.785,13.8198,13.785,13.799,45700.0
2009-07-23 15:00:00,19.82,19.84,19.8,19.83,42300.0,13.799,13.8129,13.785,13.8059,42300.0
2009-07-23 15:05:00,19.82,19.83,19.78,19.78,52500.0,13.799,13.8059,13.7711,13.7711,52500.0
2009-07-23 15:10:00,19.78,19.79,19.73,19.77,41400.0,13.7711,13.7781,13.7363,13.7641,41400.0
2009-07-23 15:15:00,19.76,19.84,19.75,19.75,70000.0,13.7572,13.8129,13.7502,13.7502,70000.0
2009-07-23 15:20:00,19.75,19.76,19.72,19.76,52700.0,13.7502,13.7572,13.7293,13.7572,52700.0
2009-07-23 15:25:00,19.76,19.8,19.76,19.78,24000.0,13.7572,13.785,13.7572,13.7711,24000.0
2009-07-23 15:30:00,19.78,19.79,19.72,19.72,42700.0,13.7711,13.7781,13.7293,13.7293,42700.0
2009-07-23 15:35:00,19.72,19.75,19.7,19.71,34100.0,13.7293,13.7502,13.7154,13.7224,34100.0
2009-07-23 15:40:00,19.71,19.74,19.68,19.71,47400.0,13.7224,13.7433,13.7015,13.7224,47400.0
2009-07-23 15:45:00,19.72,19.72,19.61,19.62,67200.0,13.7293,13.7293,13.6527,13.6597,67200.0
2009-07-23 15:50:00,19.61,19.66,19.61,19.65,67900.0,13.6527,13.6876,13.6527,13.6806,67900.0
2009-07-23 15:55:00,19.64,19.66,19.6,19.65,92700.0,13.6736,13.6876,13.6458,13.6806,92700.0
2009-07-24 09:30:00,19.64,19.64,19.34,19.59,5000.0,13.6736,13.6736,13.4648,13.6388,5000.0
2009-07-24 09:35:00,19.6,19.62,19.47,19.59,14000.0,13.6458,13.6597,13.5553,13.6388,14000.0
2009-07-24 09:40:00,19.59,19.88,19.59,19.8,14400.0,13.6388,13.8407,13.6388,13.785,14400.0
2009-07-24 09:45:00,19.8,19.84,19.77,19.77,4700.0,13.785,13.8129,13.7641,13.7641,4700.0
2009-07-24 09:50:00,19.75,19.76,19.63,19.66,14200.0,13.7502,13.7572,13.6667,13.6876,14200.0
2009-07-24 09:55:00,19.67,19.71,19.46,19.46,12400.0,13.6945,13.7224,13.5483,13.5483,12400.0
2009-07-24 10:00:00,19.47,19.51,19.36,19.51,6700.0,13.5553,13.5831,13.4787,13.5831,6700.0
2009-07-24 10:05:00,19.51,19.6,19.42,19.45,17600.0,13.5831,13.6458,13.5205,13.5414,17600.0
2009-07-24 10:10:00,19.44,19.48,19.39,19.41,7600.0,13.5344,13.5622,13.4996,13.5135,7600.0
2009-07-24 10:15:00,19.4,19.48,19.4,19.43,11100.0,13.5065,13.5622,13.5065,13.5274,11100.0
2009-07-24 10:20:00,19.43,19.45,19.39,19.45,5600.0,13.5274,13.5414,13.4996,13.5414,5600.0
2009-07-24 10:25:00,19.45,19.59,19.45,19.59,9200.0,13.5414,13.6388,13.5414,13.6388,9200.0
2009-07-24 10:30:00,19.59,19.63,19.58,19.61,7500.0,13.6388,13.6667,13.6319,13.6527,7500.0
2009-07-24 10:35:00,19.6,19.63,19.47,19.48,9100.0,13.6458,13.6667,13.5553,13.5622,9100.0
2009-07-24 10:40:00,19.48,19.53,19.45,19.46,7800.0,13.5622,13.597,13.5414,13.5483,7800.0
2009-07-24 10:45:00,19.45,19.52,19.44,19.51,2900.0,13.5414,13.5901,13.5344,13.5831,2900.0
2009-07-24 10:50:00,19.48,19.5,19.38,19.47,11100.0,13.5622,13.5762,13.4926,13.5553,11100.0
2009-07-24 10:55:00,19.46,19.48,19.42,19.48,2600.0,13.5483,13.5622,13.5205,13.5622,2600.0
2009-07-24 11:00:00,19.48,19.48,19.42,19.45,4600.0,13.5622,13.5622,13.5205,13.5414,4600.0
2009-07-24 11:05:00,19.43,19.46,19.4,19.42,12100.0,13.5274,13.5483,13.5065,13.5205,12100.0
2009-07-24 11:10:00,19.41,19.49,19.4,19.42,5800.0,13.5135,13.5692,13.5065,13.5205,5800.0
2009-07-24 11:15:00,19.43,19.56,19.43,19.55,16500.0,13.5274,13.6179,13.5274,13.611,16500.0
2009-07-24 11:20:00,19.56,19.61,19.56,19.59,7000.0,13.6179,13.6527,13.6179,13.6388,7000.0
2009-07-24 11:25:00,19.6,19.63,19.6,19.61,3400.0,13.6458,13.6667,13.6458,13.6527,3400.0
2009-07-24 11:30:00,19.61,19.65,19.61,19.64,5500.0,13.6527,13.6806,13.6527,13.6736,5500.0
2009-07-24 11:35:00,19.64,19.69,19.64,19.69,14100.0,13.6736,13.7084,13.6736,13.7084,14100.0
2009-07-24 11:40:00,19.69,19.69,19.64,19.66,12400.0,13.7084,13.7084,13.6736,13.6876,12400.0
2009-07-24 11:45:00,19.66,19.72,19.63,19.72,13800.0,13.6876,13.7293,13.6667,13.7293,13800.0
2009-07-24 11:50:00,19.72,19.75,19.69,19.74,28300.0,13.7293,13.7502,13.7084,13.7433,28300.0
2009-07-24 11:55:00,19.74,19.87,19.74,19.85,34700.0,13.7433,13.8338,13.7433,13.8198,34700.0
2009-07-24 12:00:00,19.85,19.9,19.82,19.89,30900.0,13.8198,13.8546,13.799,13.8477,30900.0
2009-07-24 12:05:00,19.87,19.87,19.83,19.87,6900.0,13.8338,13.8338,13.8059,13.8338,6900.0
2009-07-24 12:10:00,19.87,19.92,19.86,19.92,18500.0,13.8338,13.8686,13.8268,13.8686,18500.0
2009-07-24 12:15:00,19.92,19.92,19.9,19.9,3400.0,13.8686,13.8686,13.8546,13.8546,3400.0
2009-07-24 12:20:00,19.88,19.9,19.82,19.85,12200.0,13.8407,13.8546,13.799,13.8198,12200.0
2009-07-24 12:25:00,19.85,19.87,19.84,19.87,5900.0,13.8198,13.8338,13.8129,13.8338,5900.0
2009-07-24 12:30:00,19.87,19.87,19.85,19.87,3700.0,13.8338,13.8338,13.8198,13.8338,3700.0
2009-07-24 12:35:00,19.87,19.88,19.84,19.88,8600.0,13.8338,13.8407,13.8129,13.8407,8600.0
2009-07-24 12:40:00,19.88,19.94,19.88,19.93,13500.0,13.8407,13.8825,13.8407,13.8755,13500.0
2009-07-24 12:45:00,19.93,20.0,19.92,20.0,22400.0,13.8755,13.9243,13.8686,13.9243,22400.0
2009-07-24 12:50:00,20.0,20.0,19.99,20.0,21900.0,13.9243,13.9243,13.9173,13.9243,21900.0
2009-07-24 12:55:00,19.99,20.0,19.98,20.0,61400.0,13.9173,13.9243,13.9103,13.9243,61400.0
2009-07-24 13:00:00,20.0,20.03,19.98,20.02,28300.0,13.9243,13.9452,13.9103,13.9382,28300.0
2009-07-24 13:05:00,20.01,20.01,19.96,19.99,11800.0,13.9312,13.9312,13.8964,13.9173,11800.0
2009-07-24 13:10:00,19.99,20.0,19.97,19.98,5400.0,13.9173,13.9243,13.9034,13.9103,5400.0
2009-07-24 13:15:00,19.97,19.99,19.96,19.99,13600.0,13.9034,13.9173,13.8964,13.9173,13600.0
2009-07-24 13:20:00,19.99,20.01,19.96,19.99,8800.0,13.9173,13.9312,13.8964,13.9173,8800.0
2009-07-24 13:25:00,20.0,20.02,19.99,20.0,4100.0,13.9243,13.9382,13.9173,13.9243,4100.0
2009-07-24 13:30:00,20.0,20.09,20.0,20.04,23300.0,13.9243,13.9869,13.9243,13.9521,23300.0
2009-07-24 13:35:00,20.04,20.13,20.03,20.13,34000.0,13.9521,14.0148,13.9452,14.0148,34000.0
2009-07-24 13:40:00,20.13,20.16,20.1,20.1,12200.0,14.0148,14.0357,13.9939,13.9939,12200.0
2009-07-24 13:45:00,20.1,20.11,20.08,20.09,15000.0,13.9939,14.0009,13.98,13.9869,15000.0
2009-07-24 13:50:00,20.09,20.11,20.06,20.06,15800.0,13.9869,14.0009,13.966,13.966,15800.0
2009-07-24 13:55:00,20.07,20.08,20.02,20.03,31700.0,13.973,13.98,13.9382,13.9452,31700.0
2009-07-24 14:00:00,20.04,20.13,20.03,20.07,35600.0,13.9521,14.0148,13.9452,13.973,35600.0
2009-07-24 14:05:00,20.08,20.1,20.06,20.07,5900.0,13.98,13.9939,13.966,13.973,5900.0
2009-07-24 14:10:00,20.06,20.09,20.06,20.08,4100.0,13.966,13.9869,13.966,13.98,4100.0
2009-07-24 14:15:00,20.07,20.08,20.04,20.04,6500.0,13.973,13.98,13.9521,13.9521,6500.0
2009-07-24 14:20:00,20.03,20.03,19.96,19.96,8300.0,13.9452,13.9452,13.8964,13.8964,8300.0
2009-07-24 14:25:00,19.96,19.97,19.95,19.96,3300.0,13.8964,13.9034,13.8895,13.8964,3300.0
2009-07-24 14:30:00,19.96,19.98,19.95,19.96,9000.0,13.8964,13.9103,13.8895,13.8964,9000.0
2009-07-24 14:35:00,19.97,19.99,19.96,19.98,11600.0,13.9034,13.9173,13.8964,13.9103,11600.0
2009-07-24 14:40:00,19.99,19.99,19.96,19.96,4800.0,13.9173,13.9173,13.8964,13.8964,4800.0
2009-07-24 14:45:00,19.97,20.0,19.97,19.99,8800.0,13.9034,13.9243,13.9034,13.9173,8800.0
2009-07-24 14:50:00,19.99,19.99,19.92,19.93,6900.0,13.9173,13.9173,13.8686,13.8755,6900.0
2009-07-24 14:55:00,19.93,19.94,19.92,19.94,4400.0,13.8755,13.8825,13.8686,13.8825,4400.0
2009-07-24 15:00:00,19.94,19.98,19.92,19.98,10800.0,13.8825,13.9103,13.8686,13.9103,10800.0
2009-07-24 15:05:00,19.98,19.98,19.96,19.98,3000.0,13.9103,13.9103,13.8964,13.9103,3000.0
2009-07-24 15:10:00,19.97,19.98,19.96,19.96,7900.0,13.9034,13.9103,13.8964,13.8964,7900.0
2009-07-24 15:15:00,19.97,19.97,19.93,19.93,3500.0,13.9034,13.9034,13.8755,13.8755,3500.0
2009-07-24 15:20:00,19.93,19.98,19.93,19.98,17000.0,13.8755,13.9103,13.8755,13.9103,17000.0
2009-07-24 15:25:00,19.99,20.0,19.97,19.99,14600.0,13.9173,13.9243,13.9034,13.9173,14600.0
2009-07-24 15:30:00,19.99,19.99,19.93,19.94,14000.0,13.9173,13.9173,13.8755,13.8825,14000.0
2009-07-24 15:35:00,19.94,19.97,19.92,19.96,15900.0,13.8825,13.9034,13.8686,13.8964,15900.0
2009-07-24 15:40:00,19.96,19.99,19.96,19.96,18300.0,13.8964,13.9173,13.8964,13.8964,18300.0
2009-07-24 15:45:00,19.97,20.0,19.95,20.0,36900.0,13.9034,13.9243,13.8895,13.9243,36900.0
2009-07-24 15:50:00,20.01,20.03,19.98,20.01,35100.0,13.9312,13.9452,13.9103,13.9312,35100.0
2009-07-24 15:55:00,20.02,20.04,20.01,20.03,40700.0,13.9382,13.9521,13.9312,13.9452,40700.0
2009-07-27 09:30:00,19.91,20.12,19.91,20.08,20900.0,13.8616,14.0078,13.8616,13.98,20900.0
2009-07-27 09:35:00,20.07,20.09,19.86,20.07,51500.0,13.973,13.9869,13.8268,13.973,51500.0
2009-07-27 09:40:00,20.09,20.19,20.05,20.11,36300.0,13.9869,14.0565,13.9591,14.0009,36300.0
2009-07-27 09:45:00,20.12,20.12,19.9,19.9,19700.0,14.0078,14.0078,13.8546,13.8546,19700.0
2009-07-27 09:50:00,19.93,19.93,19.72,19.73,17100.0,13.8755,13.8755,13.7293,13.7363,17100.0
2009-07-27 09:55:00,19.72,19.78,19.71,19.77,9200.0,13.7293,13.7711,13.7224,13.7641,9200.0
2009-07-27 10:00:00,19.79,19.91,19.77,19.79,20700.0,13.7781,13.8616,13.7641,13.7781,20700.0
2009-07-27 10:05:00,19.79,19.88,19.79,19.87,20400.0,13.7781,13.8407,13.7781,13.8338,20400.0
2009-07-27 10:10:00,19.87,19.89,19.66,19.69,19600.0,13.8338,13.8477,13.6876,13.7084,19600.0
2009-07-27 10:15:00,19.69,19.73,19.69,19.7,4300.0,13.7084,13.7363,13.7084,13.7154,4300.0
2009-07-27 10:20:00,19.7,19.7,19.66,19.68,5600.0,13.7154,13.7154,13.6876,13.7015,5600.0
2009-07-27 10:25:00,19.68,19.7,19.65,19.68,8500.0,13.7015,13.7154,13.6806,13.7015,8500.0
2009-07-27 10:30:00,19.66,19.68,19.62,19.67,30600.0,13.6876,13.7015,13.6597,13.6945,30600.0
2009-07-27 10:35:00,19.67,19.68,19.63,19.68,21200.0,13.6945,13.7015,13.6667,13.7015,21200.0
2009-07-27 10:40:00,19.67,19.68,19.64,19.67,3700.0,13.6945,13.7015,13.6736,13.6945,3700.0
2009-07-27 10:45:00,19.66,19.74,19.66,19.72,10400.0,13.6876,13.7433,13.6876,13.7293,10400.0
2009-07-27 10:50:00,19.72,19.72,19.66,19.66,5600.0,13.7293,13.7293,13.6876,13.6876,5600.0
2009-07-27 10:55:00,19.66,19.69,19.64,19.69,8000.0,13.6876,13.7084,13.6736,13.7084,8000.0
2009-07-27 11:00:00,19.69,19.82,19.69,19.77,15400.0,13.7084,13.799,13.7084,13.7641,15400.0
2009-07-27 11:05:00,19.8,19.8,19.75,19.78,4400.0,13.785,13.785,13.7502,13.7711,4400.0
2009-07-27 11:10:00,19.78,19.9,19.78,19.87,13400.0,13.7711,13.8546,13.7711,13.8338,13400.0
2009-07-27 11:15:00,19.87,19.89,19.84,19.84,10200.0,13.8338,13.8477,13.8129,13.8129,10200.0
2009-07-27 11:20:00,19.84,19.9,19.84,19.88,6100.0,13.8129,13.8546,13.8129,13.8407,6100.0
2009-07-27 11:25:00,19.88,19.91,19.87,19.91,8100.0,13.8407,13.8616,13.8338,13.8616,8100.0
2009-07-27 11:30:00,19.91,19.91,19.85,19.89,21000.0,13.8616,13.8616,13.8198,13.8477,21000.0
2009-07-27 11:35:00,19.88,19.88,19.81,19.81,5600.0,13.8407,13.8407,13.792,13.792,5600.0
2009-07-27 11:40:00,19.81,19.81,19.78,19.81,3100.0,13.792,13.792,13.7711,13.792,3100.0
2009-07-27 11:45:00,19.81,19.83,19.8,19.83,3400.0,13.792,13.8059,13.785,13.8059,3400.0
2009-07-27 11:50:00,19.84,19.85,19.84,19.85,3600.0,13.8129,13.8198,13.8129,13.8198,3600.0
2009-07-27 11:55:00,19.85,19.85,19.85,19.85,400.0,13.8198,13.8198,13.8198,13.8198,400.0
2009-07-27 12:00:00,19.85,19.86,19.82,19.82,3700.0,13.8198,13.8268,13.799,13.799,3700.0
2009-07-27 12:05:00,19.82,19.82,19.8,19.8,2000.0,13.799,13.799,13.785,13.785,2000.0
2009-07-27 12:10:00,19.79,19.8,19.79,19.79,1400.0,13.7781,13.785,13.7781,13.7781,1400.0
2009-07-27 12:15:00,19.8,19.87,19.8,19.87,5000.0,13.785,13.8338,13.785,13.8338,5000.0
2009-07-27 12:20:00,19.87,19.88,19.85,19.86,4600.0,13.8338,13.8407,13.8198,13.8268,4600.0
2009-07-27 12:25:00,19.86,19.86,19.83,19.84,2300.0,13.8268,13.8268,13.8059,13.8129,2300.0
2009-07-27 12:30:00,19.83,19.83,19.79,19.79,4400.0,13.8059,13.8059,13.7781,13.7781,4400.0
2009-07-27 12:35:00,19.8,19.8,19.8,19.8,200.0,13.785,13.785,13.785,13.785,200.0
2009-07-27 12:40:00,19.8,19.81,19.78,19.79,3900.0,13.785,13.792,13.7711,13.7781,3900.0
2009-07-27 12:45:00,19.79,19.79,19.75,19.77,3600.0,13.7781,13.7781,13.7502,13.7641,3600.0
2009-07-27 12:50:00,19.77,19.81,19.76,19.76,9200.0,13.7641,13.792,13.7572,13.7572,9200.0
2009-07-27 12:55:00,19.76,19.8,19.76,19.79,8700.0,13.7572,13.785,13.7572,13.7781,8700.0
2009-07-27 13:00:00,19.8,19.82,19.79,19.81,5900.0,13.785,13.799,13.7781,13.792,5900.0
2009-07-27 13:05:00,19.81,19.84,19.8,19.82,7700.0,13.792,13.8129,13.785,13.799,7700.0
2009-07-27 13:10:00,19.81,19.81,19.73,19.77,21700.0,13.792,13.792,13.7363,13.7641,21700.0
2009-07-27 13:15:00,19.77,19.8,19.76,19.78,3900.0,13.7641,13.785,13.7572,13.7711,3900.0
2009-07-27 13:20:00,19.78,19.78,19.74,19.75,5200.0,13.7711,13.7711,13.7433,13.7502,5200.0
2009-07-27 13:25:00,19.76,19.76,19.74,19.75,3500.0,13.7572,13.7572,13.7433,13.7502,3500.0
2009-07-27 13:30:00,19.74,19.75,19.72,19.73,4700.0,13.7433,13.7502,13.7293,13.7363,4700.0
2009-07-27 13:35:00,19.73,19.74,19.73,19.73,2100.0,13.7363,13.7433,13.7363,13.7363,2100.0
2009-07-27 13:40:00,19.74,19.78,19.74,19.78,10200.0,13.7433,13.7711,13.7433,13.7711,10200.0
2009-07-27 13:45:00,19.78,19.82,19.77,19.82,9200.0,13.7711,13.799,13.7641,13.799,9200.0
2009-07-27 13:50:00,19.82,19.86,19.81,19.83,12700.0,13.799,13.8268,13.792,13.8059,12700.0
2009-07-27 13:55:00,19.83,19.87,19.83,19.86,5100.0,13.8059,13.8338,13.8059,13.8268,5100.0
2009-07-27 14:00:00,19.87,19.9,19.86,19.86,5100.0,13.8338,13.8546,13.8268,13.8268,5100.0
2009-07-27 14:05:00,19.87,19.91,19.87,19.9,11500.0,13.8338,13.8616,13.8338,13.8546,11500.0
2009-07-27 14:10:00,19.91,19.93,19.88,19.91,11300.0,13.8616,13.8755,13.8407,13.8616,11300.0
2009-07-27 14:15:00,19.9,19.95,19.9,19.94,4700.0,13.8546,13.8895,13.8546,13.8825,4700.0
2009-07-27 14:20:00,19.94,19.97,19.94,19.97,6500.0,13.8825,13.9034,13.8825,13.9034,6500.0
2009-07-27 14:25:00,19.97,19.98,19.96,19.97,11900.0,13.9034,13.9103,13.8964,13.9034,11900.0
2009-07-27 14:30:00,19.97,19.97,19.95,19.95,4200.0,13.9034,13.9034,13.8895,13.8895,4200.0
2009-07-27 14:35:00,19.95,19.99,19.95,19.97,6000.0,13.8895,13.9173,13.8895,13.9034,6000.0
2009-07-27 14:40:00,19.97,20.0,19.96,20.0,5000.0,13.9034,13.9243,13.8964,13.9243,5000.0
2009-07-27 14:45:00,20.0,20.02,19.97,19.98,26000.0,13.9243,13.9382,13.9034,13.9103,26000.0
2009-07-27 14:50:00,19.98,20.0,19.94,19.95,8200.0,13.9103,13.9243,13.8825,13.8895,8200.0
2009-07-27 14:55:00,19.95,19.96,19.93,19.95,8800.0,13.8895,13.8964,13.8755,13.8895,8800.0
2009-07-27 15:00:00,19.94,19.96,19.9,19.9,8500.0,13.8825,13.8964,13.8546,13.8546,8500.0
2009-07-27 15:05:00,19.91,19.93,19.89,19.9,10900.0,13.8616,13.8755,13.8477,13.8546,10900.0
2009-07-27 15:10:00,19.91,19.96,19.88,19.94,16000.0,13.8616,13.8964,13.8407,13.8825,16000.0
2009-07-27 15:15:00,19.96,19.96,19.87,19.87,14800.0,13.8964,13.8964,13.8338,13.8338,14800.0
2009-07-27 15:20:00,19.87,19.9,19.83,19.84,11400.0,13.8338,13.8546,13.8059,13.8129,11400.0
2009-07-27 15:25:00,19.85,19.9,19.84,19.89,14200.0,13.8198,13.8546,13.8129,13.8477,14200.0
2009-07-27 15:30:00,19.89,19.9,19.86,19.87,19000.0,13.8477,13.8546,13.8268,13.8338,19000.0
2009-07-27 15:35:00,19.86,19.88,19.84,19.88,11500.0,13.8268,13.8407,13.8129,13.8407,11500.0
2009-07-27 15:40:00,19.88,19.91,19.88,19.89,10800.0,13.8407,13.8616,13.8407,13.8477,10800.0
2009-07-27 15:45:00,19.89,19.9,19.85,19.87,25100.0,13.8477,13.8546,13.8198,13.8338,25100.0
2009-07-27 15:50:00,19.87,19.95,19.87,19.95,26400.0,13.8338,13.8895,13.8338,13.8895,26400.0
2009-07-27 15:55:00,19.94,19.96,19.92,19.94,40000.0,13.8825,13.8964,13.8686,13.8825,40000.0
2009-07-28 09:30:00,19.7,19.87,19.63,19.68,11400.0,13.7154,13.8338,13.6667,13.7015,11400.0
2009-07-28 09:35:00,19.68,19.87,19.61,19.87,10200.0,13.7015,13.8338,13.6527,13.8338,10200.0
2009-07-28 09:40:00,19.87,19.95,19.87,19.89,12700.0,13.8338,13.8895,13.8338,13.8477,12700.0
2009-07-28 09:45:00,19.9,19.94,19.87,19.89,6300.0,13.8546,13.8825,13.8338,13.8477,6300.0
2009-07-28 09:50:00,19.88,19.88,19.77,19.81,9800.0,13.8407,13.8407,13.7641,13.792,9800.0
2009-07-28 09:55:00,19.81,19.89,19.77,19.86,11700.0,13.792,13.8477,13.7641,13.8268,11700.0
2009-07-28 10:00:00,19.84,19.84,19.6,19.63,25400.0,13.8129,13.8129,13.6458,13.6667,25400.0
2009-07-28 10:05:00,19.61,19.67,19.6,19.64,6700.0,13.6527,13.6945,13.6458,13.6736,6700.0
2009-07-28 10:10:00,19.65,19.68,19.55,19.57,12700.0,13.6806,13.7015,13.611,13.6249,12700.0
2009-07-28 10:15:00,19.58,19.61,19.52,19.61,21800.0,13.6319,13.6527,13.5901,13.6527,21800.0
2009-07-28 10:20:00,19.6,19.7,19.58,19.69,24900.0,13.6458,13.7154,13.6319,13.7084,24900.0
2009-07-28 10:25:00,19.69,19.73,19.68,19.71,5500.0,13.7084,13.7363,13.7015,13.7224,5500.0
2009-07-28 10:30:00,19.72,19.74,19.67,19.67,13000.0,13.7293,13.7433,13.6945,13.6945,13000.0
2009-07-28 10:35:00,19.67,19.68,19.63,19.66,11500.0,13.6945,13.7015,13.6667,13.6876,11500.0
2009-07-28 10:40:00,19.66,19.68,19.63,19.68,4900.0,13.6876,13.7015,13.6667,13.7015,4900.0
2009-07-28 10:45:00,19.67,19.74,19.65,19.74,18400.0,13.6945,13.7433,13.6806,13.7433,18400.0
2009-07-28 10:50:00,19.73,19.79,19.72,19.79,43000.0,13.7363,13.7781,13.7293,13.7781,43000.0
2009-07-28 10:55:00,19.78,19.82,19.77,19.81,7100.0,13.7711,13.799,13.7641,13.792,7100.0
2009-07-28 11:00:00,19.83,19.83,19.75,19.75,7300.0,13.8059,13.8059,13.7502,13.7502,7300.0
2009-07-28 11:05:00,19.75,19.76,19.72,19.76,21200.0,13.7502,13.7572,13.7293,13.7572,21200.0
2009-07-28 11:10:00,19.75,19.78,19.73,19.75,8700.0,13.7502,13.7711,13.7363,13.7502,8700.0
2009-07-28 11:15:00,19.75,19.77,19.75,19.76,30600.0,13.7502,13.7641,13.7502,13.7572,30600.0
2009-07-28 11:20:00,19.77,19.77,19.73,19.74,27800.0,13.7641,13.7641,13.7363,13.7433,27800.0
2009-07-28 11:25:00,19.73,19.75,19.68,19.71,7400.0,13.7363,13.7502,13.7015,13.7224,7400.0
2009-07-28 11:30:00,19.7,19.71,19.61,19.61,10000.0,13.7154,13.7224,13.6527,13.6527,10000.0
2009-07-28 11:35:00,19.6,19.6,19.53,19.57,19600.0,13.6458,13.6458,13.597,13.6249,19600.0
2009-07-28 11:40:00,19.58,19.62,19.58,19.61,4400.0,13.6319,13.6597,13.6319,13.6527,4400.0
2009-07-28 11:45:00,19.59,19.61,19.59,19.61,10100.0,13.6388,13.6527,13.6388,13.6527,10100.0
2009-07-28 11:50:00,19.62,19.68,19.62,19.65,6600.0,13.6597,13.7015,13.6597,13.6806,6600.0
2009-07-28 11:55:00,19.67,19.68,19.6,19.6,9000.0,13.6945,13.7015,13.6458,13.6458,9000.0
2009-07-28 12:00:00,19.62,19.62,19.58,19.59,6300.0,13.6597,13.6597,13.6319,13.6388,6300.0
2009-07-28 12:05:00,19.61,19.65,19.59,19.65,4800.0,13.6527,13.6806,13.6388,13.6806,4800.0
2009-07-28 12:10:00,19.67,19.67,19.64,19.64,4800.0,13.6945,13.6945,13.6736,13.6736,4800.0
2009-07-28 12:15:00,19.64,19.66,19.6,19.61,5700.0,13.6736,13.6876,13.6458,13.6527,5700.0
2009-07-28 12:20:00,19.6,19.61,19.56,19.58,4500.0,13.6458,13.6527,13.6179,13.6319,4500.0
2009-07-28 12:25:00,19.58,19.59,19.57,19.59,5600.0,13.6319,13.6388,13.6249,13.6388,5600.0
2009-07-28 12:30:00,19.58,19.59,19.58,19.59,2300.0,13.6319,13.6388,13.6319,13.6388,2300.0
2009-07-28 12:35:00,19.59,19.6,19.59,19.59,1100.0,13.6388,13.6458,13.6388,13.6388,1100.0
2009-07-28 12:40:00,19.59,19.6,19.59,19.6,9900.0,13.6388,13.6458,13.6388,13.6458,9900.0
2009-07-28 12:45:00,19.6,19.61,19.59,19.6,10600.0,13.6458,13.6527,13.6388,13.6458,10600.0
2009-07-28 12:50:00,19.6,19.61,19.58,19.59,5400.0,13.6458,13.6527,13.6319,13.6388,5400.0
2009-07-28 12:55:00,19.59,19.62,19.58,19.62,7200.0,13.6388,13.6597,13.6319,13.6597,7200.0
2009-07-28 13:00:00,19.61,19.61,19.57,19.58,5900.0,13.6527,13.6527,13.6249,13.6319,5900.0
2009-07-28 13:05:00,19.58,19.6,19.56,19.6,10100.0,13.6319,13.6458,13.6179,13.6458,10100.0
2009-07-28 13:10:00,19.6,19.64,19.59,19.64,21600.0,13.6458,13.6736,13.6388,13.6736,21600.0
2009-07-28 13:15:00,19.64,19.64,19.63,19.64,1900.0,13.6736,13.6736,13.6667,13.6736,1900.0
2009-07-28 13:20:00,19.64,19.64,19.61,19.63,14200.0,13.6736,13.6736,13.6527,13.6667,14200.0
2009-07-28 13:25:00,19.64,19.67,19.64,19.67,8700.0,13.6736,13.6945,13.6736,13.6945,8700.0
2009-07-28 13:30:00,19.67,19.7,19.66,19.7,10700.0,13.6945,13.7154,13.6876,13.7154,10700.0
2009-07-28 13:35:00,19.7,19.75,19.7,19.74,8500.0,13.7154,13.7502,13.7154,13.7433,8500.0
2009-07-28 13:40:00,19.74,19.75,19.74,19.74,4700.0,13.7433,13.7502,13.7433,13.7433,4700.0
2009-07-28 13:45:00,19.75,19.75,19.72,19.72,14200.0,13.7502,13.7502,13.7293,13.7293,14200.0
2009-07-28 13:50:00,19.73,19.74,19.71,19.73,15900.0,13.7363,13.7433,13.7224,13.7363,15900.0
2009-07-28 13:55:00,19.73,19.76,19.72,19.73,49200.0,13.7363,13.7572,13.7293,13.7363,49200.0
2009-07-28 14:00:00,19.73,19.73,19.69,19.71,9000.0,13.7363,13.7363,13.7084,13.7224,9000.0
2009-07-28 14:05:00,19.71,19.73,19.69,19.73,19500.0,13.7224,13.7363,13.7084,13.7363,19500.0
2009-07-28 14:10:00,19.75,19.76,19.73,19.74,5800.0,13.7502,13.7572,13.7363,13.7433,5800.0
2009-07-28 14:15:00,19.73,19.77,19.73,19.75,7100.0,13.7363,13.7641,13.7363,13.7502,7100.0
2009-07-28 14:20:00,19.74,19.79,19.74,19.78,8500.0,13.7433,13.7781,13.7433,13.7711,8500.0
2009-07-28 14:25:00,19.79,19.81,19.78,19.81,6900.0,13.7781,13.792,13.7711,13.792,6900.0
2009-07-28 14:30:00,19.8,19.89,19.8,19.89,21500.0,13.785,13.8477,13.785,13.8477,21500.0
2009-07-28 14:35:00,19.89,19.91,19.85,19.87,9800.0,13.8477,13.8616,13.8198,13.8338,9800.0
2009-07-28 14:40:00,19.86,19.88,19.8,19.8,10000.0,13.8268,13.8407,13.785,13.785,10000.0
2009-07-28 14:45:00,19.81,19.85,19.8,19.84,9000.0,13.792,13.8198,13.785,13.8129,9000.0
2009-07-28 14:50:00,19.84,19.85,19.78,19.79,9000.0,13.8129,13.8198,13.7711,13.7781,9000.0
2009-07-28 14:55:00,19.79,19.84,19.78,19.83,12600.0,13.7781,13.8129,13.7711,13.8059,12600.0
2009-07-28 15:00:00,19.83,19.83,19.79,19.8,4600.0,13.8059,13.8059,13.7781,13.785,4600.0
2009-07-28 15:05:00,19.81,19.84,19.81,19.81,8100.0,13.792,13.8129,13.792,13.792,8100.0
2009-07-28 15:10:00,19.81,19.85,19.79,19.85,16700.0,13.792,13.8198,13.7781,13.8198,16700.0
2009-07-28 15:15:00,19.85,19.86,19.8,19.8,14100.0,13.8198,13.8268,13.785,13.785,14100.0
2009-07-28 15:20:00,19.8,19.82,19.75,19.76,23500.0,13.785,13.799,13.7502,13.7572,23500.0
2009-07-28 15:25:00,19.76,19.8,19.75,19.8,30200.0,13.7572,13.785,13.7502,13.785,30200.0
2009-07-28 15:30:00,19.78,19.83,19.77,19.82,10000.0,13.7711,13.8059,13.7641,13.799,10000.0
2009-07-28 15:35:00,19.83,19.84,19.8,19.81,13300.0,13.8059,13.8129,13.785,13.792,13300.0
2009-07-28 15:40:00,19.81,19.9,19.8,19.89,23500.0,13.792,13.8546,13.785,13.8477,23500.0
2009-07-28 15:45:00,19.89,19.95,19.89,19.92,21600.0,13.8477,13.8895,13.8477,13.8686,21600.0
2009-07-28 15:50:00,19.92,19.92,19.85,19.85,22200.0,13.8686,13.8686,13.8198,13.8198,22200.0
2009-07-28 15:55:00,19.85,19.89,19.85,19.89,31400.0,13.8198,13.8477,13.8198,13.8477,31400.0
2009-07-29 09:30:00,19.77,19.88,19.54,19.55,9100.0,13.7641,13.8407,13.604,13.611,9100.0
2009-07-29 09:35:00,19.55,19.64,19.49,19.63,13500.0,13.611,13.6736,13.5692,13.6667,13500.0
2009-07-29 09:40:00,19.63,19.78,19.62,19.78,15300.0,13.6667,13.7711,13.6597,13.7711,15300.0
2009-07-29 09:45:00,19.8,19.85,19.79,19.81,6600.0,13.785,13.8198,13.7781,13.792,6600.0
2009-07-29 09:50:00,19.82,19.83,19.72,19.74,5600.0,13.799,13.8059,13.7293,13.7433,5600.0
2009-07-29 09:55:00,19.73,19.9,19.71,19.9,8400.0,13.7363,13.8546,13.7224,13.8546,8400.0
2009-07-29 10:00:00,19.94,20.05,19.92,20.04,25700.0,13.8825,13.9591,13.8686,13.9521,25700.0
2009-07-29 10:05:00,20.04,20.23,20.04,20.15,25000.0,13.9521,14.0844,13.9521,14.0287,25000.0
2009-07-29 10:10:00,20.12,20.12,20.06,20.06,9700.0,14.0078,14.0078,13.966,13.966,9700.0
2009-07-29 10:15:00,20.06,20.07,19.9,19.9,12300.0,13.966,13.973,13.8546,13.8546,12300.0
2009-07-29 10:20:00,19.88,19.9,19.86,19.87,10900.0,13.8407,13.8546,13.8268,13.8338,10900.0
2009-07-29 10:25:00,19.86,20.01,19.85,19.99,10200.0,13.8268,13.9312,13.8198,13.9173,10200.0
2009-07-29 10:30:00,19.97,19.97,19.9,19.95,6700.0,13.9034,13.9034,13.8546,13.8895,6700.0
2009-07-29 10:35:00,19.94,19.98,19.91,19.97,8000.0,13.8825,13.9103,13.8616,13.9034,8000.0
2009-07-29 10:40:00,19.96,20.01,19.95,19.97,23400.0,13.8964,13.9312,13.8895,13.9034,23400.0
2009-07-29 10:45:00,19.97,19.98,19.94,19.96,5400.0,13.9034,13.9103,13.8825,13.8964,5400.0
2009-07-29 10:50:00,19.93,20.02,19.93,20.0,6200.0,13.8755,13.9382,13.8755,13.9243,6200.0
2009-07-29 10:55:00,20.01,20.06,20.0,20.0,20800.0,13.9312,13.966,13.9243,13.9243,20800.0
2009-07-29 11:00:00,20.0,20.04,19.98,19.99,10500.0,13.9243,13.9521,13.9103,13.9173,10500.0
2009-07-29 11:05:00,19.98,20.0,19.92,20.0,9800.0,13.9103,13.9243,13.8686,13.9243,9800.0
2009-07-29 11:10:00,20.0,20.01,19.95,19.99,46900.0,13.9243,13.9312,13.8895,13.9173,46900.0
2009-07-29 11:15:00,19.99,19.99,19.93,19.96,7700.0,13.9173,13.9173,13.8755,13.8964,7700.0
2009-07-29 11:20:00,19.97,19.99,19.82,19.83,14200.0,13.9034,13.9173,13.799,13.8059,14200.0
2009-07-29 11:25:00,19.81,19.82,19.7,19.7,20200.0,13.792,13.799,13.7154,13.7154,20200.0
2009-07-29 11:30:00,19.7,19.7,19.57,19.59,17300.0,13.7154,13.7154,13.6249,13.6388,17300.0
2009-07-29 11:35:00,19.58,19.63,19.58,19.63,6200.0,13.6319,13.6667,13.6319,13.6667,6200.0
2009-07-29 11:40:00,19.62,19.65,19.57,19.65,11800.0,13.6597,13.6806,13.6249,13.6806,11800.0
2009-07-29 11:45:00,19.66,19.67,19.65,19.66,4100.0,13.6876,13.6945,13.6806,13.6876,4100.0
2009-07-29 11:50:00,19.65,19.66,19.63,19.66,11000.0,13.6806,13.6876,13.6667,13.6876,11000.0
2009-07-29 11:55:00,19.67,19.73,19.66,19.72,5000.0,13.6945,13.7363,13.6876,13.7293,5000.0
2009-07-29 12:00:00,19.73,19.75,19.72,19.73,6900.0,13.7363,13.7502,13.7293,13.7363,6900.0
2009-07-29 12:05:00,19.73,19.73,19.68,19.69,2800.0,13.7363,13.7363,13.7015,13.7084,2800.0
2009-07-29 12:10:00,19.68,19.69,19.68,19.68,3100.0,13.7015,13.7084,13.7015,13.7015,3100.0
2009-07-29 12:15:00,19.68,19.68,19.67,19.67,4000.0,13.7015,13.7015,13.6945,13.6945,4000.0
2009-07-29 12:20:00,19.67,19.68,19.66,19.67,4900.0,13.6945,13.7015,13.6876,13.6945,4900.0
2009-07-29 12:25:00,19.67,19.68,19.67,19.67,2900.0,13.6945,13.7015,13.6945,13.6945,2900.0
2009-07-29 12:30:00,19.67,19.67,19.64,19.65,8000.0,13.6945,13.6945,13.6736,13.6806,8000.0
2009-07-29 12:35:00,19.64,19.66,19.64,19.65,4900.0,13.6736,13.6876,13.6736,13.6806,4900.0
2009-07-29 12:40:00,19.65,19.66,19.64,19.65,3500.0,13.6806,13.6876,13.6736,13.6806,3500.0
2009-07-29 12:45:00,19.64,19.66,19.63,19.65,9100.0,13.6736,13.6876,13.6667,13.6806,9100.0
2009-07-29 12:50:00,19.64,19.65,19.64,19.64,2900.0,13.6736,13.6806,13.6736,13.6736,2900.0
2009-07-29 12:55:00,19.64,19.64,19.61,19.61,4800.0,13.6736,13.6736,13.6527,13.6527,4800.0
2009-07-29 13:00:00,19.61,19.62,19.51,19.55,20200.0,13.6527,13.6597,13.5831,13.611,20200.0
2009-07-29 13:05:00,19.55,19.58,19.53,19.53,8000.0,13.611,13.6319,13.597,13.597,8000.0
2009-07-29 13:10:00,19.53,19.57,19.51,19.57,13300.0,13.597,13.6249,13.5831,13.6249,13300.0
2009-07-29 13:15:00,19.57,19.58,19.56,19.56,4700.0,13.6249,13.6319,13.6179,13.6179,4700.0
2009-07-29 13:20:00,19.57,19.57,19.54,19.55,6100.0,13.6249,13.6249,13.604,13.611,6100.0
2009-07-29 13:25:00,19.55,19.55,19.51,19.52,7600.0,13.611,13.611,13.5831,13.5901,7600.0
2009-07-29 13:30:00,19.51,19.53,19.5,19.51,6600.0,13.5831,13.597,13.5762,13.5831,6600.0
2009-07-29 13:35:00,19.51,19.54,19.51,19.54,3700.0,13.5831,13.604,13.5831,13.604,3700.0
2009-07-29 13:40:00,19.54,19.64,19.54,19.63,10200.0,13.604,13.6736,13.604,13.6667,10200.0
2009-07-29 13:45:00,19.63,19.63,19.61,19.62,3600.0,13.6667,13.6667,13.6527,13.6597,3600.0
2009-07-29 13:50:00,19.62,19.63,19.6,19.62,2500.0,13.6597,13.6667,13.6458,13.6597,2500.0
2009-07-29 13:55:00,19.61,19.63,19.6,19.62,4600.0,13.6527,13.6667,13.6458,13.6597,4600.0
2009-07-29 14:00:00,19.61,19.65,19.59,19.64,8100.0,13.6527,13.6806,13.6388,13.6736,8100.0
2009-07-29 14:05:00,19.63,19.66,19.62,19.64,5900.0,13.6667,13.6876,13.6597,13.6736,5900.0
2009-07-29 14:10:00,19.64,19.64,19.6,19.62,4600.0,13.6736,13.6736,13.6458,13.6597,4600.0
2009-07-29 14:15:00,19.61,19.64,19.6,19.61,5400.0,13.6527,13.6736,13.6458,13.6527,5400.0
2009-07-29 14:20:00,19.61,19.63,19.57,19.63,6300.0,13.6527,13.6667,13.6249,13.6667,6300.0
2009-07-29 14:25:00,19.64,19.68,19.63,19.68,3300.0,13.6736,13.7015,13.6667,13.7015,3300.0
2009-07-29 14:30:00,19.67,19.68,19.65,19.65,2800.0,13.6945,13.7015,13.6806,13.6806,2800.0
2009-07-29 14:35:00,19.65,19.66,19.6,19.6,8400.0,13.6806,13.6876,13.6458,13.6458,8400.0
2009-07-29 14:40:00,19.6,19.62,19.56,19.56,8300.0,13.6458,13.6597,13.6179,13.6179,8300.0
2009-07-29 14:45:00,19.55,19.56,19.52,19.52,6500.0,13.611,13.6179,13.5901,13.5901,6500.0
2009-07-29 14:50:00,19.52,19.55,19.52,19.53,6400.0,13.5901,13.611,13.5901,13.597,6400.0
2009-07-29 14:55:00,19.53,19.53,19.49,19.49,11600.0,13.597,13.597,13.5692,13.5692,11600.0
2009-07-29 15:00:00,19.48,19.52,19.47,19.52,11100.0,13.5622,13.5901,13.5553,13.5901,11100.0
2009-07-29 15:05:00,19.52,19.53,19.5,19.52,4500.0,13.5901,13.597,13.5762,13.5901,4500.0
2009-07-29 15:10:00,19.52,19.64,19.51,19.63,19700.0,13.5901,13.6736,13.5831,13.6667,19700.0
2009-07-29 15:15:00,19.64,19.65,19.6,19.62,9500.0,13.6736,13.6806,13.6458,13.6597,9500.0
2009-07-29 15:20:00,19.61,19.65,19.61,19.61,7400.0,13.6527,13.6806,13.6527,13.6527,7400.0
2009-07-29 15:25:00,19.61,19.65,19.6,19.63,12600.0,13.6527,13.6806,13.6458,13.6667,12600.0
2009-07-29 15:30:00,19.63,19.66,19.63,19.64,15000.0,13.6667,13.6876,13.6667,13.6736,15000.0
2009-07-29 15:35:00,19.62,19.69,19.62,19.67,48200.0,13.6597,13.7084,13.6597,13.6945,48200.0
2009-07-29 15:40:00,19.67,19.68,19.58,19.6,43200.0,13.6945,13.7015,13.6319,13.6458,43200.0
2009-07-29 15:45:00,19.6,19.62,19.59,19.6,32700.0,13.6458,13.6597,13.6388,13.6458,32700.0
2009-07-29 15:50:00,19.6,19.61,19.55,19.58,49400.0,13.6458,13.6527,13.611,13.6319,49400.0
2009-07-29 15:55:00,19.59,19.61,19.55,19.58,67400.0,13.6388,13.6527,13.611,13.6319,67400.0
2009-07-30 09:30:00,19.84,20.02,19.77,19.79,16100.0,13.8129,13.9382,13.7641,13.7781,16100.0
2009-07-30 09:35:00,19.78,20.14,19.76,20.12,19300.0,13.7711,14.0217,13.7572,14.0078,19300.0
2009-07-30 09:40:00,20.1,20.19,20.08,20.1,25500.0,13.9939,14.0565,13.98,13.9939,25500.0
2009-07-30 09:45:00,20.09,20.23,20.09,20.23,15900.0,13.9869,14.0844,13.9869,14.0844,15900.0
2009-07-30 09:50:00,20.23,20.29,20.2,20.25,14900.0,14.0844,14.1262,14.0635,14.0983,14900.0
2009-07-30 09:55:00,20.25,20.34,20.23,20.3,28900.0,14.0983,14.161,14.0844,14.1331,28900.0
2009-07-30 10:00:00,20.34,20.34,20.25,20.26,11300.0,14.161,14.161,14.0983,14.1053,11300.0
2009-07-30 10:05:00,20.26,20.4,20.26,20.34,24600.0,14.1053,14.2028,14.1053,14.161,24600.0
2009-07-30 10:10:00,20.34,20.34,20.24,20.26,12500.0,14.161,14.161,14.0914,14.1053,12500.0
2009-07-30 10:15:00,20.27,20.3,20.19,20.23,15900.0,14.1122,14.1331,14.0565,14.0844,15900.0
2009-07-30 10:20:00,20.24,20.24,20.2,20.22,8200.0,14.0914,14.0914,14.0635,14.0774,8200.0
2009-07-30 10:25:00,20.22,20.32,20.22,20.29,48100.0,14.0774,14.1471,14.0774,14.1262,48100.0
2009-07-30 10:30:00,20.3,20.36,20.29,20.33,33600.0,14.1331,14.1749,14.1262,14.154,33600.0
2009-07-30 10:35:00,20.32,20.43,20.3,20.43,34100.0,14.1471,14.2236,14.1331,14.2236,34100.0
2009-07-30 10:40:00,20.43,20.5,20.39,20.49,13000.0,14.2236,14.2724,14.1958,14.2654,13000.0
2009-07-30 10:45:00,20.5,20.59,20.49,20.52,19900.0,14.2724,14.335,14.2654,14.2863,19900.0
2009-07-30 10:50:00,20.5,20.55,20.47,20.54,13100.0,14.2724,14.3072,14.2515,14.3002,13100.0
2009-07-30 10:55:00,20.52,20.54,20.5,20.5,7600.0,14.2863,14.3002,14.2724,14.2724,7600.0
2009-07-30 11:00:00,20.51,20.52,20.45,20.46,15600.0,14.2793,14.2863,14.2376,14.2445,15600.0
2009-07-30 11:05:00,20.45,20.49,20.35,20.35,24000.0,14.2376,14.2654,14.1679,14.1679,24000.0
2009-07-30 11:10:00,20.35,20.36,20.32,20.34,33900.0,14.1679,14.1749,14.1471,14.161,33900.0
2009-07-30 11:15:00,20.35,20.42,20.34,20.39,18100.0,14.1679,14.2167,14.161,14.1958,18100.0
2009-07-30 11:20:00,20.4,20.4,20.38,20.38,2700.0,14.2028,14.2028,14.1888,14.1888,2700.0
2009-07-30 11:25:00,20.38,20.38,20.35,20.35,7000.0,14.1888,14.1888,14.1679,14.1679,7000.0
2009-07-30 11:30:00,20.36,20.36,20.35,20.35,900.0,14.1749,14.1749,14.1679,14.1679,900.0
2009-07-30 11:35:00,20.36,20.36,20.33,20.35,3600.0,14.1749,14.1749,14.154,14.1679,3600.0
2009-07-30 11:40:00,20.35,20.35,20.3,20.3,3600.0,14.1679,14.1679,14.1331,14.1331,3600.0
2009-07-30 11:45:00,20.29,20.3,20.25,20.25,13600.0,14.1262,14.1331,14.0983,14.0983,13600.0
2009-07-30 11:50:00,20.24,20.24,20.16,20.16,9400.0,14.0914,14.0914,14.0357,14.0357,9400.0
2009-07-30 11:55:00,20.15,20.15,20.02,20.04,20500.0,14.0287,14.0287,13.9382,13.9521,20500.0
2009-07-30 12:00:00,20.04,20.06,19.99,20.02,62700.0,13.9521,13.966,13.9173,13.9382,62700.0
2009-07-30 12:05:00,20.04,20.1,20.04,20.04,19000.0,13.9521,13.9939,13.9521,13.9521,19000.0
2009-07-30 12:10:00,20.06,20.08,20.06,20.07,7400.0,13.966,13.98,13.966,13.973,7400.0
2009-07-30 12:15:00,20.08,20.1,20.06,20.1,12100.0,13.98,13.9939,13.966,13.9939,12100.0
2009-07-30 12:20:00,20.1,20.12,20.1,20.11,4500.0,13.9939,14.0078,13.9939,14.0009,4500.0
2009-07-30 12:25:00,20.12,20.13,20.08,20.08,3000.0,14.0078,14.0148,13.98,13.98,3000.0
2009-07-30 12:30:00,20.1,20.15,20.08,20.14,8300.0,13.9939,14.0287,13.98,14.0217,8300.0
2009-07-30 12:35:00,20.14,20.15,20.08,20.08,5100.0,14.0217,14.0287,13.98,13.98,5100.0
2009-07-30 12:40:00,20.09,20.11,20.07,20.07,4700.0,13.9869,14.0009,13.973,13.973,4700.0
2009-07-30 12:45:00,20.07,20.12,20.07,20.1,5000.0,13.973,14.0078,13.973,13.9939,5000.0
2009-07-30 12:50:00,20.1,20.12,20.08,20.11,26000.0,13.9939,14.0078,13.98,14.0009,26000.0
2009-07-30 12:55:00,20.11,20.12,20.11,20.12,1500.0,14.0009,14.0078,14.0009,14.0078,1500.0
2009-07-30 13:00:00,20.13,20.24,20.12,20.19,11900.0,14.0148,14.0914,14.0078,14.0565,11900.0
2009-07-30 13:05:00,20.17,20.22,20.15,20.22,6000.0,14.0426,14.0774,14.0287,14.0774,6000.0
2009-07-30 13:10:00,20.21,20.22,20.2,20.21,4800.0,14.0705,14.0774,14.0635,14.0705,4800.0
2009-07-30 13:15:00,20.2,20.21,20.19,20.2,5300.0,14.0635,14.0705,14.0565,14.0635,5300.0
2009-07-30 13:20:00,20.2,20.2,20.18,20.19,6100.0,14.0635,14.0635,14.0496,14.0565,6100.0
2009-07-30 13:25:00,20.18,20.18,20.16,20.16,1600.0,14.0496,14.0496,14.0357,14.0357,1600.0
2009-07-30 13:30:00,20.15,20.19,20.14,20.18,7600.0,14.0287,14.0565,14.0217,14.0496,7600.0
2009-07-30 13:35:00,20.19,20.22,20.18,20.2,15500.0,14.0565,14.0774,14.0496,14.0635,15500.0
2009-07-30 13:40:00,20.21,20.24,20.21,20.24,2900.0,14.0705,14.0914,14.0705,14.0914,2900.0
2009-07-30 13:45:00,20.24,20.26,20.17,20.17,11000.0,14.0914,14.1053,14.0426,14.0426,11000.0
2009-07-30 13:50:00,20.18,20.31,20.18,20.3,30900.0,14.0496,14.1401,14.0496,14.1331,30900.0
2009-07-30 13:55:00,20.29,20.29,20.19,20.22,20000.0,14.1262,14.1262,14.0565,14.0774,20000.0
2009-07-30 14:00:00,20.22,20.22,20.17,20.18,6700.0,14.0774,14.0774,14.0426,14.0496,6700.0
2009-07-30 14:05:00,20.18,20.21,20.17,20.18,6200.0,14.0496,14.0705,14.0426,14.0496,6200.0
2009-07-30 14:10:00,20.18,20.18,20.12,20.13,6800.0,14.0496,14.0496,14.0078,14.0148,6800.0
2009-07-30 14:15:00,20.13,20.14,20.12,20.14,1700.0,14.0148,14.0217,14.0078,14.0217,1700.0
2009-07-30 14:20:00,20.14,20.15,20.13,20.15,5700.0,14.0217,14.0287,14.0148,14.0287,5700.0
2009-07-30 14:25:00,20.17,20.2,20.16,20.2,2600.0,14.0426,14.0635,14.0357,14.0635,2600.0
2009-07-30 14:30:00,20.21,20.22,20.2,20.21,5700.0,14.0705,14.0774,14.0635,14.0705,5700.0
2009-07-30 14:35:00,20.21,20.22,20.21,20.21,1800.0,14.0705,14.0774,14.0705,14.0705,1800.0
2009-07-30 14:40:00,20.22,20.25,20.21,20.25,5200.0,14.0774,14.0983,14.0705,14.0983,5200.0
2009-07-30 14:45:00,20.25,20.25,20.22,20.22,2500.0,14.0983,14.0983,14.0774,14.0774,2500.0
2009-07-30 14:50:00,20.22,20.25,20.2,20.24,3600.0,14.0774,14.0983,14.0635,14.0914,3600.0
2009-07-30 14:55:00,20.24,20.24,20.22,20.24,1600.0,14.0914,14.0914,14.0774,14.0914,1600.0
2009-07-30 15:00:00,20.24,20.25,20.23,20.25,8100.0,14.0914,14.0983,14.0844,14.0983,8100.0
2009-07-30 15:05:00,20.24,20.26,20.24,20.26,4400.0,14.0914,14.1053,14.0914,14.1053,4400.0
2009-07-30 15:10:00,20.25,20.26,20.24,20.25,8900.0,14.0983,14.1053,14.0914,14.0983,8900.0
2009-07-30 15:15:00,20.25,20.27,20.24,20.26,8900.0,14.0983,14.1122,14.0914,14.1053,8900.0
2009-07-30 15:20:00,20.27,20.29,20.26,20.26,6000.0,14.1122,14.1262,14.1053,14.1053,6000.0
2009-07-30 15:25:00,20.26,20.26,20.21,20.22,10700.0,14.1053,14.1053,14.0705,14.0774,10700.0
2009-07-30 15:30:00,20.22,20.22,20.16,20.16,9700.0,14.0774,14.0774,14.0357,14.0357,9700.0
2009-07-30 15:35:00,20.16,20.16,20.05,20.08,20200.0,14.0357,14.0357,13.9591,13.98,20200.0
2009-07-30 15:40:00,20.07,20.09,19.98,20.0,74900.0,13.973,13.9869,13.9103,13.9243,74900.0
2009-07-30 15:45:00,20.0,20.07,19.99,20.03,26400.0,13.9243,13.973,13.9173,13.9452,26400.0
2009-07-30 15:50:00,20.04,20.09,19.98,19.99,24400.0,13.9521,13.9869,13.9103,13.9173,24400.0
2009-07-30 15:55:00,19.99,20.04,19.97,20.03,54100.0,13.9173,13.9521,13.9034,13.9452,54100.0
2009-07-31 09:30:00,20.03,20.08,19.69,19.97,24800.0,13.9452,13.98,13.7084,13.9034,24800.0
2009-07-31 09:35:00,19.91,20.05,19.84,19.93,17200.0,13.8616,13.9591,13.8129,13.8755,17200.0
2009-07-31 09:40:00,19.92,20.18,19.92,20.09,13800.0,13.8686,14.0496,13.8686,13.9869,13800.0
2009-07-31 09:45:00,20.08,20.1,20.05,20.07,7200.0,13.98,13.9939,13.9591,13.973,7200.0
2009-07-31 09:50:00,20.06,20.06,19.9,20.0,22400.0,13.966,13.966,13.8546,13.9243,22400.0
2009-07-31 09:55:00,20.0,20.04,19.96,19.96,6800.0,13.9243,13.9521,13.8964,13.8964,6800.0
2009-07-31 10:00:00,19.95,19.95,19.82,19.91,15200.0,13.8895,13.8895,13.799,13.8616,15200.0
2009-07-31 10:05:00,19.9,19.91,19.82,19.84,11900.0,13.8546,13.8616,13.799,13.8129,11900.0
2009-07-31 10:10:00,19.85,19.96,19.85,19.93,13600.0,13.8198,13.8964,13.8198,13.8755,13600.0
2009-07-31 10:15:00,19.97,20.0,19.95,19.98,6700.0,13.9034,13.9243,13.8895,13.9103,6700.0
2009-07-31 10:20:00,19.99,20.03,19.98,20.0,7400.0,13.9173,13.9452,13.9103,13.9243,7400.0
2009-07-31 10:25:00,20.0,20.0,19.98,19.98,4500.0,13.9243,13.9243,13.9103,13.9103,4500.0
2009-07-31 10:30:00,19.96,20.0,19.95,19.95,3700.0,13.8964,13.9243,13.8895,13.8895,3700.0
2009-07-31 10:35:00,19.99,20.0,19.95,19.96,3300.0,13.9173,13.9243,13.8895,13.8964,3300.0
2009-07-31 10:40:00,19.97,20.01,19.94,20.0,3900.0,13.9034,13.9312,13.8825,13.9243,3900.0
2009-07-31 10:45:00,20.02,20.03,19.98,20.0,2400.0,13.9382,13.9452,13.9103,13.9243,2400.0
2009-07-31 10:50:00,20.01,20.02,19.98,20.02,9700.0,13.9312,13.9382,13.9103,13.9382,9700.0
2009-07-31 10:55:00,20.02,20.06,20.01,20.03,4500.0,13.9382,13.966,13.9312,13.9452,4500.0
2009-07-31 11:00:00,20.03,20.04,20.01,20.04,6400.0,13.9452,13.9521,13.9312,13.9521,6400.0
2009-07-31 11:05:00,20.04,20.06,20.04,20.05,1700.0,13.9521,13.966,13.9521,13.9591,1700.0
2009-07-31 11:10:00,20.06,20.06,20.04,20.06,1600.0,13.966,13.966,13.9521,13.966,1600.0
2009-07-31 11:15:00,20.05,20.06,20.03,20.03,4500.0,13.9591,13.966,13.9452,13.9452,4500.0
2009-07-31 11:20:00,20.03,20.03,20.0,20.0,8200.0,13.9452,13.9452,13.9243,13.9243,8200.0
2009-07-31 11:25:00,20.0,20.01,19.99,20.0,12700.0,13.9243,13.9312,13.9173,13.9243,12700.0
2009-07-31 11:30:00,20.0,20.05,19.99,20.04,14200.0,13.9243,13.9591,13.9173,13.9521,14200.0
2009-07-31 11:35:00,20.04,20.06,20.03,20.03,6300.0,13.9521,13.966,13.9452,13.9452,6300.0
2009-07-31 11:40:00,20.03,20.05,20.03,20.03,3400.0,13.9452,13.9591,13.9452,13.9452,3400.0
2009-07-31 11:45:00,20.02,20.02,19.98,19.98,3300.0,13.9382,13.9382,13.9103,13.9103,3300.0
2009-07-31 11:50:00,19.99,20.04,19.99,20.02,3800.0,13.9173,13.9521,13.9173,13.9382,3800.0
2009-07-31 11:55:00,20.01,20.03,20.0,20.03,3400.0,13.9312,13.9452,13.9243,13.9452,3400.0
2009-07-31 12:00:00,20.04,20.05,20.03,20.05,800.0,13.9521,13.9591,13.9452,13.9591,800.0
2009-07-31 12:05:00,20.02,20.02,19.99,20.01,3100.0,13.9382,13.9382,13.9173,13.9312,3100.0
2009-07-31 12:10:00,20.03,20.03,20.01,20.03,600.0,13.9452,13.9452,13.9312,13.9452,600.0
2009-07-31 12:15:00,20.03,20.05,20.01,20.04,3100.0,13.9452,13.9591,13.9312,13.9521,3100.0
2009-07-31 12:20:00,20.04,20.05,20.04,20.05,6000.0,13.9521,13.9591,13.9521,13.9591,6000.0
2009-07-31 12:25:00,20.05,20.05,19.98,19.98,12900.0,13.9591,13.9591,13.9103,13.9103,12900.0
2009-07-31 12:30:00,19.98,19.99,19.96,19.97,28200.0,13.9103,13.9173,13.8964,13.9034,28200.0
2009-07-31 12:35:00,19.98,19.98,19.97,19.97,800.0,13.9103,13.9103,13.9034,13.9034,800.0
2009-07-31 12:40:00,19.98,19.98,19.95,19.95,2400.0,13.9103,13.9103,13.8895,13.8895,2400.0
2009-07-31 12:45:00,19.96,19.96,19.94,19.95,2300.0,13.8964,13.8964,13.8825,13.8895,2300.0
2009-07-31 12:50:00,19.96,19.96,19.95,19.96,4600.0,13.8964,13.8964,13.8895,13.8964,4600.0
2009-07-31 12:55:00,19.97,19.98,19.97,19.98,800.0,13.9034,13.9103,13.9034,13.9103,800.0
2009-07-31 13:00:00,19.98,19.98,19.94,19.95,2100.0,13.9103,13.9103,13.8825,13.8895,2100.0
2009-07-31 13:05:00,19.95,19.95,19.94,19.94,5400.0,13.8895,13.8895,13.8825,13.8825,5400.0
2009-07-31 13:10:00,19.94,19.98,19.93,19.94,17100.0,13.8825,13.9103,13.8755,13.8825,17100.0
2009-07-31 13:15:00,19.94,19.95,19.93,19.93,4900.0,13.8825,13.8895,13.8755,13.8755,4900.0
2009-07-31 13:20:00,19.94,19.96,19.94,19.95,5600.0,13.8825,13.8964,13.8825,13.8895,5600.0
2009-07-31 13:25:00,19.94,19.98,19.94,19.98,5700.0,13.8825,13.9103,13.8825,13.9103,5700.0
2009-07-31 13:30:00,19.99,19.99,19.98,19.98,7900.0,13.9173,13.9173,13.9103,13.9103,7900.0
2009-07-31 13:35:00,19.97,19.98,19.95,19.96,5700.0,13.9034,13.9103,13.8895,13.8964,5700.0
2009-07-31 13:40:00,19.96,19.99,19.96,19.98,4400.0,13.8964,13.9173,13.8964,13.9103,4400.0
2009-07-31 13:45:00,19.99,20.0,19.98,19.98,6600.0,13.9173,13.9243,13.9103,13.9103,6600.0
2009-07-31 13:50:00,19.98,19.99,19.98,19.98,2800.0,13.9103,13.9173,13.9103,13.9103,2800.0
2009-07-31 13:55:00,19.98,19.99,19.97,19.97,3700.0,13.9103,13.9173,13.9034,13.9034,3700.0
2009-07-31 14:00:00,19.98,19.99,19.94,19.98,53800.0,13.9103,13.9173,13.8825,13.9103,53800.0
2009-07-31 14:05:00,19.98,19.98,19.93,19.94,24800.0,13.9103,13.9103,13.8755,13.8825,24800.0
2009-07-31 14:10:00,19.95,20.0,19.93,19.99,16300.0,13.8895,13.9243,13.8755,13.9173,16300.0
2009-07-31 14:15:00,19.99,20.0,19.96,19.97,6300.0,13.9173,13.9243,13.8964,13.9034,6300.0
2009-07-31 14:20:00,19.97,20.0,19.97,20.0,5600.0,13.9034,13.9243,13.9034,13.9243,5600.0
2009-07-31 14:25:00,20.0,20.04,19.99,19.99,8700.0,13.9243,13.9521,13.9173,13.9173,8700.0
2009-07-31 14:30:00,19.99,20.03,19.99,20.02,5500.0,13.9173,13.9452,13.9173,13.9382,5500.0
2009-07-31 14:35:00,20.02,20.03,19.95,19.95,10600.0,13.9382,13.9452,13.8895,13.8895,10600.0
2009-07-31 14:40:00,19.96,19.98,19.95,19.95,11700.0,13.8964,13.9103,13.8895,13.8895,11700.0
2009-07-31 14:45:00,19.95,19.97,19.95,19.96,4100.0,13.8895,13.9034,13.8895,13.8964,4100.0
2009-07-31 14:50:00,19.97,19.97,19.94,19.95,35700.0,13.9034,13.9034,13.8825,13.8895,35700.0
2009-07-31 14:55:00,19.94,19.96,19.92,19.95,38100.0,13.8825,13.8964,13.8686,13.8895,38100.0
2009-07-31 15:00:00,19.95,19.95,19.94,19.94,5200.0,13.8895,13.8895,13.8825,13.8825,5200.0
2009-07-31 15:05:00,19.94,19.95,19.94,19.94,25100.0,13.8825,13.8895,13.8825,13.8825,25100.0
2009-07-31 15:10:00,19.94,19.95,19.93,19.95,8700.0,13.8825,13.8895,13.8755,13.8895,8700.0
2009-07-31 15:15:00,19.95,19.98,19.94,19.98,19500.0,13.8895,13.9103,13.8825,13.9103,19500.0
2009-07-31 15:20:00,19.98,20.0,19.94,20.0,24700.0,13.9103,13.9243,13.8825,13.9243,24700.0
2009-07-31 15:25:00,20.0,20.0,19.96,19.97,17200.0,13.9243,13.9243,13.8964,13.9034,17200.0
2009-07-31 15:30:00,19.96,19.96,19.92,19.95,20600.0,13.8964,13.8964,13.8686,13.8895,20600.0
2009-07-31 15:35:00,19.96,19.96,19.92,19.95,21600.0,13.8964,13.8964,13.8686,13.8895,21600.0
2009-07-31 15:40:00,19.94,19.94,19.87,19.88,32500.0,13.8825,13.8825,13.8338,13.8407,32500.0
2009-07-31 15:45:00,19.88,19.9,19.86,19.87,15700.0,13.8407,13.8546,13.8268,13.8338,15700.0
2009-07-31 15:50:00,19.87,19.89,19.83,19.88,18000.0,13.8338,13.8477,13.8059,13.8407,18000.0
2009-07-31 15:55:00,19.88,19.9,19.83,19.85,82700.0,13.8407,13.8546,13.8059,13.8198,82700.0
2009-08-03 09:30:00,20.01,20.03,19.91,19.93,10200.0,13.9312,13.9452,13.8616,13.8755,10200.0
2009-08-03 09:35:00,19.93,20.03,19.88,20.03,8900.0,13.8755,13.9452,13.8407,13.9452,8900.0
2009-08-03 09:40:00,20.04,20.1,19.83,19.9,12000.0,13.9521,13.9939,13.8059,13.8546,12000.0
2009-08-03 09:45:00,19.87,19.9,19.83,19.84,6700.0,13.8338,13.8546,13.8059,13.8129,6700.0
2009-08-03 09:50:00,19.83,19.83,19.7,19.78,7700.0,13.8059,13.8059,13.7154,13.7711,7700.0
2009-08-03 09:55:00,19.82,19.83,19.78,19.79,2700.0,13.799,13.8059,13.7711,13.7781,2700.0
2009-08-03 10:00:00,19.83,19.94,19.77,19.82,9800.0,13.8059,13.8825,13.7641,13.799,9800.0
2009-08-03 10:05:00,19.84,19.91,19.73,19.77,7900.0,13.8129,13.8616,13.7363,13.7641,7900.0
2009-08-03 10:10:00,19.75,19.83,19.73,19.83,3500.0,13.7502,13.8059,13.7363,13.8059,3500.0
2009-08-03 10:15:00,19.86,19.89,19.85,19.86,5700.0,13.8268,13.8477,13.8198,13.8268,5700.0
2009-08-03 10:20:00,19.87,19.88,19.74,19.74,24300.0,13.8338,13.8407,13.7433,13.7433,24300.0
2009-08-03 10:25:00,19.74,19.86,19.71,19.86,19100.0,13.7433,13.8268,13.7224,13.8268,19100.0
2009-08-03 10:30:00,19.84,19.9,19.77,19.78,34900.0,13.8129,13.8546,13.7641,13.7711,34900.0
2009-08-03 10:35:00,19.78,19.79,19.78,19.79,2000.0,13.7711,13.7781,13.7711,13.7781,2000.0
2009-08-03 10:40:00,19.79,19.81,19.77,19.77,10100.0,13.7781,13.792,13.7641,13.7641,10100.0
2009-08-03 10:45:00,19.8,19.85,19.77,19.79,16100.0,13.785,13.8198,13.7641,13.7781,16100.0
2009-08-03 10:50:00,19.79,19.83,19.75,19.77,10300.0,13.7781,13.8059,13.7502,13.7641,10300.0
2009-08-03 10:55:00,19.77,19.77,19.71,19.72,28900.0,13.7641,13.7641,13.7224,13.7293,28900.0
2009-08-03 11:00:00,19.73,19.76,19.7,19.7,9600.0,13.7363,13.7572,13.7154,13.7154,9600.0
2009-08-03 11:05:00,19.69,19.72,19.67,19.68,18000.0,13.7084,13.7293,13.6945,13.7015,18000.0
2009-08-03 11:10:00,19.69,19.75,19.65,19.65,20100.0,13.7084,13.7502,13.6806,13.6806,20100.0
2009-08-03 11:15:00,19.67,19.68,19.58,19.58,28100.0,13.6945,13.7015,13.6319,13.6319,28100.0
2009-08-03 11:20:00,19.61,19.7,19.6,19.65,14700.0,13.6527,13.7154,13.6458,13.6806,14700.0
2009-08-03 11:25:00,19.67,19.68,19.6,19.61,27000.0,13.6945,13.7015,13.6458,13.6527,27000.0
2009-08-03 11:30:00,19.64,19.65,19.62,19.63,6500.0,13.6736,13.6806,13.6597,13.6667,6500.0
2009-08-03 11:35:00,19.64,19.67,19.64,19.66,8700.0,13.6736,13.6945,13.6736,13.6876,8700.0
2009-08-03 11:40:00,19.67,19.68,19.64,19.67,10700.0,13.6945,13.7015,13.6736,13.6945,10700.0
2009-08-03 11:45:00,19.67,19.68,19.65,19.68,11600.0,13.6945,13.7015,13.6806,13.7015,11600.0
2009-08-03 11:50:00,19.67,19.67,19.63,19.64,9900.0,13.6945,13.6945,13.6667,13.6736,9900.0
2009-08-03 11:55:00,19.64,19.68,19.63,19.68,5900.0,13.6736,13.7015,13.6667,13.7015,5900.0
2009-08-03 12:00:00,19.66,19.66,19.63,19.65,3700.0,13.6876,13.6876,13.6667,13.6806,3700.0
2009-08-03 12:05:00,19.66,19.66,19.65,19.65,1800.0,13.6876,13.6876,13.6806,13.6806,1800.0
2009-08-03 12:10:00,19.66,19.69,19.65,19.68,7600.0,13.6876,13.7084,13.6806,13.7015,7600.0
2009-08-03 12:15:00,19.7,19.72,19.68,19.68,13700.0,13.7154,13.7293,13.7015,13.7015,13700.0
2009-08-03 12:20:00,19.68,19.7,19.64,19.7,7200.0,13.7015,13.7154,13.6736,13.7154,7200.0
2009-08-03 12:25:00,19.7,19.74,19.7,19.74,7300.0,13.7154,13.7433,13.7154,13.7433,7300.0
2009-08-03 12:30:00,19.75,19.8,19.75,19.77,10800.0,13.7502,13.785,13.7502,13.7641,10800.0
2009-08-03 12:35:00,19.76,19.76,19.69,19.7,6800.0,13.7572,13.7572,13.7084,13.7154,6800.0
2009-08-03 12:40:00,19.72,19.76,19.72,19.76,6200.0,13.7293,13.7572,13.7293,13.7572,6200.0
2009-08-03 12:45:00,19.76,19.79,19.76,19.77,3600.0,13.7572,13.7781,13.7572,13.7641,3600.0
2009-08-03 12:50:00,19.77,19.77,19.76,19.76,3500.0,13.7641,13.7641,13.7572,13.7572,3500.0
2009-08-03 12:55:00,19.77,19.77,19.75,19.75,5600.0,13.7641,13.7641,13.7502,13.7502,5600.0
2009-08-03 13:00:00,19.75,19.78,19.75,19.76,3700.0,13.7502,13.7711,13.7502,13.7572,3700.0
2009-08-03 13:05:00,19.76,19.79,19.76,19.79,2600.0,13.7572,13.7781,13.7572,13.7781,2600.0
2009-08-03 13:10:00,19.8,19.81,19.79,19.79,8200.0,13.785,13.792,13.7781,13.7781,8200.0
2009-08-03 13:15:00,19.8,19.84,19.8,19.84,15400.0,13.785,13.8129,13.785,13.8129,15400.0
2009-08-03 13:20:00,19.84,19.86,19.84,19.84,4500.0,13.8129,13.8268,13.8129,13.8129,4500.0
2009-08-03 13:25:00,19.84,19.84,19.8,19.81,4700.0,13.8129,13.8129,13.785,13.792,4700.0
2009-08-03 13:30:00,19.81,19.84,19.8,19.84,7500.0,13.792,13.8129,13.785,13.8129,7500.0
2009-08-03 13:35:00,19.84,19.84,19.82,19.82,3800.0,13.8129,13.8129,13.799,13.799,3800.0
2009-08-03 13:40:00,19.83,19.84,19.81,19.82,5200.0,13.8059,13.8129,13.792,13.799,5200.0
2009-08-03 13:45:00,19.83,19.83,19.81,19.82,2600.0,13.8059,13.8059,13.792,13.799,2600.0
2009-08-03 13:50:00,19.82,19.83,19.78,19.79,6700.0,13.799,13.8059,13.7711,13.7781,6700.0
2009-08-03 13:55:00,19.79,19.85,19.79,19.84,10200.0,13.7781,13.8198,13.7781,13.8129,10200.0
2009-08-03 14:00:00,19.84,19.88,19.84,19.88,4500.0,13.8129,13.8407,13.8129,13.8407,4500.0
2009-08-03 14:05:00,19.87,19.89,19.87,19.88,1400.0,13.8338,13.8477,13.8338,13.8407,1400.0
2009-08-03 14:10:00,19.89,19.92,19.89,19.92,16300.0,13.8477,13.8686,13.8477,13.8686,16300.0
2009-08-03 14:15:00,19.93,19.95,19.93,19.95,3200.0,13.8755,13.8895,13.8755,13.8895,3200.0
2009-08-03 14:20:00,19.95,19.96,19.95,19.95,6100.0,13.8895,13.8964,13.8895,13.8895,6100.0
2009-08-03 14:25:00,19.96,19.99,19.95,19.98,11100.0,13.8964,13.9173,13.8895,13.9103,11100.0
2009-08-03 14:30:00,19.98,19.98,19.93,19.93,9000.0,13.9103,13.9103,13.8755,13.8755,9000.0
2009-08-03 14:35:00,19.93,19.99,19.92,19.96,19400.0,13.8755,13.9173,13.8686,13.8964,19400.0
2009-08-03 14:40:00,19.98,19.98,19.96,19.96,5200.0,13.9103,13.9103,13.8964,13.8964,5200.0
2009-08-03 14:45:00,19.97,19.99,19.96,19.97,6700.0,13.9034,13.9173,13.8964,13.9034,6700.0
2009-08-03 14:50:00,19.97,20.0,19.93,19.97,11300.0,13.9034,13.9243,13.8755,13.9034,11300.0
2009-08-03 14:55:00,19.95,19.96,19.9,19.92,3200.0,13.8895,13.8964,13.8546,13.8686,3200.0
2009-08-03 15:00:00,19.92,19.93,19.89,19.9,10800.0,13.8686,13.8755,13.8477,13.8546,10800.0
2009-08-03 15:05:00,19.92,19.93,19.89,19.91,10800.0,13.8686,13.8755,13.8477,13.8616,10800.0
2009-08-03 15:10:00,19.92,19.99,19.92,19.98,5900.0,13.8686,13.9173,13.8686,13.9103,5900.0
2009-08-03 15:15:00,19.98,19.98,19.94,19.96,8700.0,13.9103,13.9103,13.8825,13.8964,8700.0
2009-08-03 15:20:00,19.96,19.99,19.95,19.98,9300.0,13.8964,13.9173,13.8895,13.9103,9300.0
2009-08-03 15:25:00,19.99,20.01,19.98,19.99,9100.0,13.9173,13.9312,13.9103,13.9173,9100.0
2009-08-03 15:30:00,19.98,20.0,19.95,19.98,17400.0,13.9103,13.9243,13.8895,13.9103,17400.0
2009-08-03 15:35:00,19.99,20.0,19.94,19.94,15800.0,13.9173,13.9243,13.8825,13.8825,15800.0
2009-08-03 15:40:00,19.94,19.96,19.94,19.95,21800.0,13.8825,13.8964,13.8825,13.8895,21800.0
2009-08-03 15:45:00,19.94,19.95,19.91,19.95,12700.0,13.8825,13.8895,13.8616,13.8895,12700.0
2009-08-03 15:50:00,19.96,20.0,19.96,19.98,28600.0,13.8964,13.9243,13.8964,13.9103,28600.0
2009-08-03 15:55:00,19.98,20.0,19.97,19.98,42000.0,13.9103,13.9243,13.9034,13.9103,42000.0
2009-08-04 09:30:00,19.81,19.95,19.69,19.75,8600.0,13.792,13.8895,13.7084,13.7502,8600.0
2009-08-04 09:35:00,19.84,19.92,19.79,19.87,5500.0,13.8129,13.8686,13.7781,13.8338,5500.0
2009-08-04 09:40:00,19.86,19.87,19.79,19.87,8800.0,13.8268,13.8338,13.7781,13.8338,8800.0
2009-08-04 09:45:00,19.9,19.94,19.86,19.89,6500.0,13.8546,13.8825,13.8268,13.8477,6500.0
2009-08-04 09:50:00,19.88,19.88,19.83,19.84,4500.0,13.8407,13.8407,13.8059,13.8129,4500.0
2009-08-04 09:55:00,19.83,19.91,19.83,19.91,5400.0,13.8059,13.8616,13.8059,13.8616,5400.0
2009-08-04 10:00:00,19.92,20.0,19.9,19.94,11300.0,13.8686,13.9243,13.8546,13.8825,11300.0
2009-08-04 10:05:00,19.96,20.0,19.92,19.96,4600.0,13.8964,13.9243,13.8686,13.8964,4600.0
2009-08-04 10:10:00,19.98,20.0,19.96,19.98,12300.0,13.9103,13.9243,13.8964,13.9103,12300.0
2009-08-04 10:15:00,19.98,20.0,19.93,19.93,5300.0,13.9103,13.9243,13.8755,13.8755,5300.0
2009-08-04 10:20:00,19.93,19.97,19.88,19.88,7800.0,13.8755,13.9034,13.8407,13.8407,7800.0
2009-08-04 10:25:00,19.87,19.87,19.78,19.81,6600.0,13.8338,13.8338,13.7711,13.792,6600.0
2009-08-04 10:30:00,19.83,19.89,19.79,19.81,12100.0,13.8059,13.8477,13.7781,13.792,12100.0
2009-08-04 10:35:00,19.81,19.86,19.81,19.84,2400.0,13.792,13.8268,13.792,13.8129,2400.0
2009-08-04 10:40:00,19.84,19.89,19.83,19.87,4200.0,13.8129,13.8477,13.8059,13.8338,4200.0
2009-08-04 10:45:00,19.88,19.92,19.88,19.91,4000.0,13.8407,13.8686,13.8407,13.8616,4000.0
2009-08-04 10:50:00,19.91,19.93,19.88,19.9,1300.0,13.8616,13.8755,13.8407,13.8546,1300.0
2009-08-04 10:55:00,19.94,19.96,19.9,19.94,11500.0,13.8825,13.8964,13.8546,13.8825,11500.0
2009-08-04 11:00:00,19.92,19.97,19.92,19.97,6500.0,13.8686,13.9034,13.8686,13.9034,6500.0
2009-08-04 11:05:00,19.96,19.99,19.96,19.99,7400.0,13.8964,13.9173,13.8964,13.9173,7400.0
2009-08-04 11:10:00,19.99,20.0,19.96,19.99,22400.0,13.9173,13.9243,13.8964,13.9173,22400.0
2009-08-04 11:15:00,19.99,20.0,19.96,19.96,25500.0,13.9173,13.9243,13.8964,13.8964,25500.0
2009-08-04 11:20:00,19.98,19.99,19.9,19.94,6000.0,13.9103,13.9173,13.8546,13.8825,6000.0
2009-08-04 11:25:00,19.93,19.94,19.93,19.94,1800.0,13.8755,13.8825,13.8755,13.8825,1800.0
2009-08-04 11:30:00,19.93,19.93,19.87,19.87,7000.0,13.8755,13.8755,13.8338,13.8338,7000.0
2009-08-04 11:35:00,19.87,19.95,19.87,19.95,3000.0,13.8338,13.8895,13.8338,13.8895,3000.0
2009-08-04 11:40:00,19.95,20.0,19.95,19.99,10900.0,13.8895,13.9243,13.8895,13.9173,10900.0
2009-08-04 11:45:00,19.98,20.03,19.95,19.95,4800.0,13.9103,13.9452,13.8895,13.8895,4800.0
2009-08-04 11:50:00,19.94,19.97,19.94,19.97,4200.0,13.8825,13.9034,13.8825,13.9034,4200.0
2009-08-04 11:55:00,19.97,20.0,19.97,20.0,12800.0,13.9034,13.9243,13.9034,13.9243,12800.0
2009-08-04 12:00:00,20.0,20.0,19.98,20.0,7000.0,13.9243,13.9243,13.9103,13.9243,7000.0
2009-08-04 12:05:00,20.0,20.0,19.99,20.0,10600.0,13.9243,13.9243,13.9173,13.9243,10600.0
2009-08-04 12:10:00,20.0,20.05,19.99,20.04,10100.0,13.9243,13.9591,13.9173,13.9521,10100.0
2009-08-04 12:15:00,20.05,20.08,20.03,20.06,17300.0,13.9591,13.98,13.9452,13.966,17300.0
2009-08-04 12:20:00,20.06,20.14,20.05,20.14,9300.0,13.966,14.0217,13.9591,14.0217,9300.0
2009-08-04 12:25:00,20.14,20.2,20.13,20.15,25800.0,14.0217,14.0635,14.0148,14.0287,25800.0
2009-08-04 12:30:00,20.15,20.15,20.12,20.15,11200.0,14.0287,14.0287,14.0078,14.0287,11200.0
2009-08-04 12:35:00,20.15,20.15,20.08,20.08,9300.0,14.0287,14.0287,13.98,13.98,9300.0
2009-08-04 12:40:00,20.07,20.08,20.06,20.07,3900.0,13.973,13.98,13.966,13.973,3900.0
2009-08-04 12:45:00,20.08,20.12,20.07,20.11,4600.0,13.98,14.0078,13.973,14.0009,4600.0
2009-08-04 12:50:00,20.12,20.14,20.1,20.11,10600.0,14.0078,14.0217,13.9939,14.0009,10600.0
2009-08-04 12:55:00,20.11,20.14,20.1,20.13,9600.0,14.0009,14.0217,13.9939,14.0148,9600.0
2009-08-04 13:00:00,20.14,20.14,20.07,20.07,12300.0,14.0217,14.0217,13.973,13.973,12300.0
2009-08-04 13:05:00,20.08,20.1,20.07,20.1,2400.0,13.98,13.9939,13.973,13.9939,2400.0
2009-08-04 13:10:00,20.1,20.1,20.09,20.1,1800.0,13.9939,13.9939,13.9869,13.9939,1800.0
2009-08-04 13:15:00,20.09,20.1,20.07,20.07,7300.0,13.9869,13.9939,13.973,13.973,7300.0
2009-08-04 13:20:00,20.07,20.07,20.04,20.07,6800.0,13.973,13.973,13.9521,13.973,6800.0
2009-08-04 13:25:00,20.09,20.09,20.08,20.09,4000.0,13.9869,13.9869,13.98,13.9869,4000.0
2009-08-04 13:30:00,20.1,20.11,20.09,20.1,2600.0,13.9939,14.0009,13.9869,13.9939,2600.0
2009-08-04 13:35:00,20.1,20.1,20.08,20.09,9100.0,13.9939,13.9939,13.98,13.9869,9100.0
2009-08-04 13:40:00,20.07,20.08,20.04,20.04,4900.0,13.973,13.98,13.9521,13.9521,4900.0
2009-08-04 13:45:00,20.04,20.04,19.99,20.01,4700.0,13.9521,13.9521,13.9173,13.9312,4700.0
2009-08-04 13:50:00,20.0,20.0,19.93,19.95,6400.0,13.9243,13.9243,13.8755,13.8895,6400.0
2009-08-04 13:55:00,19.95,19.95,19.9,19.92,5700.0,13.8895,13.8895,13.8546,13.8686,5700.0
2009-08-04 14:00:00,19.92,19.95,19.9,19.95,6300.0,13.8686,13.8895,13.8546,13.8895,6300.0
2009-08-04 14:05:00,19.96,19.96,19.93,19.95,4100.0,13.8964,13.8964,13.8755,13.8895,4100.0
2009-08-04 14:10:00,19.95,19.99,19.94,19.98,5400.0,13.8895,13.9173,13.8825,13.9103,5400.0
2009-08-04 14:15:00,19.97,19.98,19.96,19.98,2200.0,13.9034,13.9103,13.8964,13.9103,2200.0
2009-08-04 14:20:00,19.97,19.99,19.97,19.99,3300.0,13.9034,13.9173,13.9034,13.9173,3300.0
2009-08-04 14:25:00,19.99,20.01,19.99,20.01,6200.0,13.9173,13.9312,13.9173,13.9312,6200.0
2009-08-04 14:30:00,20.01,20.05,20.0,20.02,10700.0,13.9312,13.9591,13.9243,13.9382,10700.0
2009-08-04 14:35:00,20.03,20.03,20.0,20.03,6500.0,13.9452,13.9452,13.9243,13.9452,6500.0
2009-08-04 14:40:00,20.02,20.04,20.0,20.03,9500.0,13.9382,13.9521,13.9243,13.9452,9500.0
2009-08-04 14:45:00,20.03,20.03,19.96,19.96,4700.0,13.9452,13.9452,13.8964,13.8964,4700.0
2009-08-04 14:50:00,19.97,19.98,19.95,19.98,10800.0,13.9034,13.9103,13.8895,13.9103,10800.0
2009-08-04 14:55:00,19.98,20.0,19.97,19.97,3700.0,13.9103,13.9243,13.9034,13.9034,3700.0
2009-08-04 15:00:00,19.97,19.99,19.95,19.97,8600.0,13.9034,13.9173,13.8895,13.9034,8600.0
2009-08-04 15:05:00,19.97,20.03,19.96,20.02,11000.0,13.9034,13.9452,13.8964,13.9382,11000.0
2009-08-04 15:10:00,20.01,20.01,19.98,20.0,13600.0,13.9312,13.9312,13.9103,13.9243,13600.0
2009-08-04 15:15:00,19.99,20.0,19.95,19.97,6100.0,13.9173,13.9243,13.8895,13.9034,6100.0
2009-08-04 15:20:00,19.96,19.99,19.95,19.98,9900.0,13.8964,13.9173,13.8895,13.9103,9900.0
2009-08-04 15:25:00,19.95,19.97,19.92,19.92,6500.0,13.8895,13.9034,13.8686,13.8686,6500.0
2009-08-04 15:30:00,19.92,19.94,19.9,19.9,6500.0,13.8686,13.8825,13.8546,13.8546,6500.0
2009-08-04 15:35:00,19.91,20.0,19.91,19.99,23700.0,13.8616,13.9243,13.8616,13.9173,23700.0
2009-08-04 15:40:00,19.99,20.03,19.99,20.0,30100.0,13.9173,13.9452,13.9173,13.9243,30100.0
2009-08-04 15:45:00,20.0,20.0,19.98,20.0,16600.0,13.9243,13.9243,13.9103,13.9243,16600.0
2009-08-04 15:50:00,20.0,20.04,19.99,20.04,31800.0,13.9243,13.9521,13.9173,13.9521,31800.0
2009-08-04 15:55:00,20.04,20.06,20.02,20.04,29000.0,13.9521,13.966,13.9382,13.9521,29000.0
2009-08-05 09:30:00,20.07,20.25,20.05,20.14,46300.0,13.973,14.0983,13.9591,14.0217,46300.0
2009-08-05 09:35:00,20.12,20.48,20.12,20.43,149800.0,14.0078,14.2585,14.0078,14.2236,149800.0
2009-08-05 09:40:00,20.46,20.61,20.37,20.48,30200.0,14.2445,14.349,14.1819,14.2585,30200.0
2009-08-05 09:45:00,20.52,20.63,20.49,20.55,38200.0,14.2863,14.3629,14.2654,14.3072,38200.0
2009-08-05 09:50:00,20.56,20.58,20.41,20.42,30200.0,14.3141,14.3281,14.2097,14.2167,30200.0
2009-08-05 09:55:00,20.42,20.42,20.28,20.35,15400.0,14.2167,14.2167,14.1192,14.1679,15400.0
2009-08-05 10:00:00,20.35,20.49,20.31,20.45,48900.0,14.1679,14.2654,14.1401,14.2376,48900.0
2009-08-05 10:05:00,20.49,20.54,20.47,20.53,56500.0,14.2654,14.3002,14.2515,14.2933,56500.0
2009-08-05 10:10:00,20.5,20.51,20.4,20.49,32500.0,14.2724,14.2793,14.2028,14.2654,32500.0
2009-08-05 10:15:00,20.51,20.51,20.35,20.35,14600.0,14.2793,14.2793,14.1679,14.1679,14600.0
2009-08-05 10:20:00,20.36,20.41,20.33,20.38,14100.0,14.1749,14.2097,14.154,14.1888,14100.0
2009-08-05 10:25:00,20.37,20.46,20.37,20.44,48100.0,14.1819,14.2445,14.1819,14.2306,48100.0
2009-08-05 10:30:00,20.44,20.51,20.44,20.51,16000.0,14.2306,14.2793,14.2306,14.2793,16000.0
2009-08-05 10:35:00,20.5,20.57,20.5,20.57,13000.0,14.2724,14.3211,14.2724,14.3211,13000.0
2009-08-05 10:40:00,20.55,20.7,20.55,20.69,40900.0,14.3072,14.4116,14.3072,14.4047,40900.0
2009-08-05 10:45:00,20.68,20.68,20.58,20.62,13700.0,14.3977,14.3977,14.3281,14.3559,13700.0
2009-08-05 10:50:00,20.62,20.67,20.61,20.65,10600.0,14.3559,14.3907,14.349,14.3768,10600.0
2009-08-05 10:55:00,20.65,20.68,20.65,20.66,7700.0,14.3768,14.3977,14.3768,14.3838,7700.0
2009-08-05 11:00:00,20.66,20.68,20.6,20.61,10900.0,14.3838,14.3977,14.342,14.349,10900.0
2009-08-05 11:05:00,20.59,20.59,20.55,20.58,7200.0,14.335,14.335,14.3072,14.3281,7200.0
2009-08-05 11:10:00,20.59,20.61,20.58,20.59,15300.0,14.335,14.349,14.3281,14.335,15300.0
2009-08-05 11:15:00,20.6,20.6,20.58,20.6,25600.0,14.342,14.342,14.3281,14.342,25600.0
2009-08-05 11:20:00,20.59,20.6,20.58,20.59,7400.0,14.335,14.342,14.3281,14.335,7400.0
2009-08-05 11:25:00,20.59,20.6,20.58,20.6,6200.0,14.335,14.342,14.3281,14.342,6200.0
2009-08-05 11:30:00,20.59,20.6,20.58,20.59,10300.0,14.335,14.342,14.3281,14.335,10300.0
2009-08-05 11:35:00,20.57,20.58,20.53,20.53,8500.0,14.3211,14.3281,14.2933,14.2933,8500.0
2009-08-05 11:40:00,20.53,20.54,20.5,20.51,3500.0,14.2933,14.3002,14.2724,14.2793,3500.0
2009-08-05 11:45:00,20.53,20.54,20.5,20.53,6700.0,14.2933,14.3002,14.2724,14.2933,6700.0
2009-08-05 11:50:00,20.53,20.59,20.52,20.55,6800.0,14.2933,14.335,14.2863,14.3072,6800.0
2009-08-05 11:55:00,20.56,20.56,20.55,20.55,3400.0,14.3141,14.3141,14.3072,14.3072,3400.0
2009-08-05 12:00:00,20.55,20.55,20.54,20.55,2000.0,14.3072,14.3072,14.3002,14.3072,2000.0
2009-08-05 12:05:00,20.55,20.55,20.52,20.53,6200.0,14.3072,14.3072,14.2863,14.2933,6200.0
2009-08-05 12:10:00,20.53,20.61,20.53,20.6,15000.0,14.2933,14.349,14.2933,14.342,15000.0
2009-08-05 12:15:00,20.6,20.66,20.59,20.65,15200.0,14.342,14.3838,14.335,14.3768,15200.0
2009-08-05 12:20:00,20.68,20.7,20.66,20.66,24800.0,14.3977,14.4116,14.3838,14.3838,24800.0
2009-08-05 12:25:00,20.68,20.68,20.59,20.61,5400.0,14.3977,14.3977,14.335,14.349,5400.0
2009-08-05 12:30:00,20.6,20.62,20.59,20.6,4000.0,14.342,14.3559,14.335,14.342,4000.0
2009-08-05 12:35:00,20.6,20.6,20.58,20.58,4200.0,14.342,14.342,14.3281,14.3281,4200.0
2009-08-05 12:40:00,20.58,20.61,20.58,20.59,12500.0,14.3281,14.349,14.3281,14.335,12500.0
2009-08-05 12:45:00,20.58,20.6,20.56,20.58,3000.0,14.3281,14.342,14.3141,14.3281,3000.0
2009-08-05 12:50:00,20.59,20.63,20.58,20.61,4500.0,14.335,14.3629,14.3281,14.349,4500.0
2009-08-05 12:55:00,20.6,20.6,20.55,20.56,2800.0,14.342,14.342,14.3072,14.3141,2800.0
2009-08-05 13:00:00,20.56,20.57,20.52,20.52,4700.0,14.3141,14.3211,14.2863,14.2863,4700.0
2009-08-05 13:05:00,20.51,20.52,20.42,20.43,16900.0,14.2793,14.2863,14.2167,14.2236,16900.0
2009-08-05 13:10:00,20.43,20.46,20.42,20.46,4600.0,14.2236,14.2445,14.2167,14.2445,4600.0
2009-08-05 13:15:00,20.46,20.51,20.46,20.5,3300.0,14.2445,14.2793,14.2445,14.2724,3300.0
2009-08-05 13:20:00,20.5,20.52,20.5,20.51,2300.0,14.2724,14.2863,14.2724,14.2793,2300.0
2009-08-05 13:25:00,20.52,20.6,20.51,20.58,8400.0,14.2863,14.342,14.2793,14.3281,8400.0
2009-08-05 13:30:00,20.6,20.61,20.59,20.61,7500.0,14.342,14.349,14.335,14.349,7500.0
2009-08-05 13:35:00,20.61,20.62,20.59,20.61,3600.0,14.349,14.3559,14.335,14.349,3600.0
2009-08-05 13:40:00,20.6,20.6,20.59,20.59,5200.0,14.342,14.342,14.335,14.335,5200.0
2009-08-05 13:45:00,20.59,20.6,20.53,20.53,3700.0,14.335,14.342,14.2933,14.2933,3700.0
2009-08-05 13:50:00,20.52,20.57,20.52,20.54,3500.0,14.2863,14.3211,14.2863,14.3002,3500.0
2009-08-05 13:55:00,20.52,20.53,20.5,20.52,4200.0,14.2863,14.2933,14.2724,14.2863,4200.0
2009-08-05 14:00:00,20.52,20.58,20.51,20.58,18300.0,14.2863,14.3281,14.2793,14.3281,18300.0
2009-08-05 14:05:00,20.59,20.6,20.54,20.56,13700.0,14.335,14.342,14.3002,14.3141,13700.0
2009-08-05 14:10:00,20.56,20.61,20.56,20.61,17400.0,14.3141,14.349,14.3141,14.349,17400.0
2009-08-05 14:15:00,20.61,20.62,20.56,20.61,15500.0,14.349,14.3559,14.3141,14.349,15500.0
2009-08-05 14:20:00,20.61,20.63,20.57,20.63,14200.0,14.349,14.3629,14.3211,14.3629,14200.0
2009-08-05 14:25:00,20.63,20.65,20.56,20.57,36300.0,14.3629,14.3768,14.3141,14.3211,36300.0
2009-08-05 14:30:00,20.57,20.64,20.57,20.64,19200.0,14.3211,14.3698,14.3211,14.3698,19200.0
2009-08-05 14:35:00,20.63,20.65,20.59,20.65,17900.0,14.3629,14.3768,14.335,14.3768,17900.0
2009-08-05 14:40:00,20.65,20.75,20.65,20.72,28700.0,14.3768,14.4464,14.3768,14.4255,28700.0
2009-08-05 14:45:00,20.73,20.85,20.72,20.85,30300.0,14.4325,14.5161,14.4255,14.5161,30300.0
2009-08-05 14:50:00,20.85,20.87,20.81,20.84,15400.0,14.5161,14.53,14.4882,14.5091,15400.0
2009-08-05 14:55:00,20.83,20.89,20.82,20.88,25200.0,14.5021,14.5439,14.4952,14.5369,25200.0
2009-08-05 15:00:00,20.89,20.94,20.88,20.93,23600.0,14.5439,14.5787,14.5369,14.5717,23600.0
2009-08-05 15:05:00,20.93,20.97,20.91,20.97,23300.0,14.5717,14.5996,14.5578,14.5996,23300.0
2009-08-05 15:10:00,20.97,21.0,20.95,20.97,53000.0,14.5996,14.6205,14.5857,14.5996,53000.0
2009-08-05 15:15:00,20.97,20.99,20.96,20.96,14700.0,14.5996,14.6135,14.5926,14.5926,14700.0
2009-08-05 15:20:00,20.97,21.0,20.96,20.99,26100.0,14.5996,14.6205,14.5926,14.6135,26100.0
2009-08-05 15:25:00,20.99,21.01,20.95,20.96,65400.0,14.6135,14.6274,14.5857,14.5926,65400.0
2009-08-05 15:30:00,20.95,20.97,20.82,20.83,50200.0,14.5857,14.5996,14.4952,14.5021,50200.0
2009-08-05 15:35:00,20.84,20.87,20.82,20.86,22200.0,14.5091,14.53,14.4952,14.523,22200.0
2009-08-05 15:40:00,20.87,20.87,20.81,20.82,23900.0,14.53,14.53,14.4882,14.4952,23900.0
2009-08-05 15:45:00,20.82,20.84,20.77,20.77,39500.0,14.4952,14.5091,14.4604,14.4604,39500.0
2009-08-05 15:50:00,20.77,20.81,20.77,20.8,31600.0,14.4604,14.4882,14.4604,14.4812,31600.0
2009-08-05 15:55:00,20.8,20.84,20.78,20.81,70300.0,14.4812,14.5091,14.4673,14.4882,70300.0
2009-08-06 09:30:00,20.81,21.1,20.66,21.07,45400.0,14.4882,14.6901,14.3838,14.6692,45400.0
2009-08-06 09:35:00,21.07,21.15,21.03,21.1,17800.0,14.6692,14.7249,14.6414,14.6901,17800.0
2009-08-06 09:40:00,21.1,21.36,21.09,21.28,36400.0,14.6901,14.8711,14.6831,14.8154,36400.0
2009-08-06 09:45:00,21.27,21.27,20.98,20.99,35200.0,14.8085,14.8085,14.6066,14.6135,35200.0
2009-08-06 09:50:00,20.99,21.0,20.78,20.78,18200.0,14.6135,14.6205,14.4673,14.4673,18200.0
2009-08-06 09:55:00,20.78,20.8,20.75,20.76,14500.0,14.4673,14.4812,14.4464,14.4534,14500.0
2009-08-06 10:00:00,20.75,20.75,20.63,20.66,16300.0,14.4464,14.4464,14.3629,14.3838,16300.0
2009-08-06 10:05:00,20.66,20.71,20.57,20.6,40200.0,14.3838,14.4186,14.3211,14.342,40200.0
2009-08-06 10:10:00,20.59,20.59,20.5,20.52,20300.0,14.335,14.335,14.2724,14.2863,20300.0
2009-08-06 10:15:00,20.5,20.5,20.37,20.46,37800.0,14.2724,14.2724,14.1819,14.2445,37800.0
2009-08-06 10:20:00,20.46,20.59,20.44,20.56,13000.0,14.2445,14.335,14.2306,14.3141,13000.0
2009-08-06 10:25:00,20.56,20.61,20.53,20.56,19300.0,14.3141,14.349,14.2933,14.3141,19300.0
2009-08-06 10:30:00,20.56,20.65,20.55,20.63,29900.0,14.3141,14.3768,14.3072,14.3629,29900.0
2009-08-06 10:35:00,20.64,20.79,20.61,20.76,102300.0,14.3698,14.4743,14.349,14.4534,102300.0
2009-08-06 10:40:00,20.78,20.8,20.75,20.77,8200.0,14.4673,14.4812,14.4464,14.4604,8200.0
2009-08-06 10:45:00,20.75,20.83,20.75,20.83,6800.0,14.4464,14.5021,14.4464,14.5021,6800.0
2009-08-06 10:50:00,20.82,20.82,20.64,20.64,22800.0,14.4952,14.4952,14.3698,14.3698,22800.0
2009-08-06 10:55:00,20.64,20.65,20.54,20.6,14600.0,14.3698,14.3768,14.3002,14.342,14600.0
2009-08-06 11:00:00,20.6,20.73,20.6,20.69,11900.0,14.342,14.4325,14.342,14.4047,11900.0
2009-08-06 11:05:00,20.68,20.71,20.62,20.62,26100.0,14.3977,14.4186,14.3559,14.3559,26100.0
2009-08-06 11:10:00,20.64,20.77,20.63,20.77,7800.0,14.3698,14.4604,14.3629,14.4604,7800.0
2009-08-06 11:15:00,20.76,20.87,20.76,20.82,5500.0,14.4534,14.53,14.4534,14.4952,5500.0
2009-08-06 11:20:00,20.81,20.81,20.78,20.78,800.0,14.4882,14.4882,14.4673,14.4673,800.0
2009-08-06 11:25:00,20.8,20.88,20.8,20.84,5900.0,14.4812,14.5369,14.4812,14.5091,5900.0
2009-08-06 11:30:00,20.83,20.84,20.75,20.75,2500.0,14.5021,14.5091,14.4464,14.4464,2500.0
2009-08-06 11:35:00,20.75,20.81,20.75,20.81,1400.0,14.4464,14.4882,14.4464,14.4882,1400.0
2009-08-06 11:40:00,20.81,20.81,20.78,20.78,900.0,14.4882,14.4882,14.4673,14.4673,900.0
2009-08-06 11:45:00,20.79,20.79,20.76,20.78,800.0,14.4743,14.4743,14.4534,14.4673,800.0
2009-08-06 11:50:00,20.78,20.79,20.73,20.73,2500.0,14.4673,14.4743,14.4325,14.4325,2500.0
2009-08-06 11:55:00,20.71,20.72,20.67,20.67,6200.0,14.4186,14.4255,14.3907,14.3907,6200.0
2009-08-06 12:00:00,20.69,20.69,20.65,20.65,2300.0,14.4047,14.4047,14.3768,14.3768,2300.0
2009-08-06 12:05:00,20.67,20.7,20.66,20.69,2500.0,14.3907,14.4116,14.3838,14.4047,2500.0
2009-08-06 12:10:00,20.7,20.71,20.65,20.69,3500.0,14.4116,14.4186,14.3768,14.4047,3500.0
2009-08-06 12:15:00,20.71,20.74,20.7,20.74,1800.0,14.4186,14.4395,14.4116,14.4395,1800.0
2009-08-06 12:20:00,20.76,20.81,20.74,20.81,2100.0,14.4534,14.4882,14.4395,14.4882,2100.0
2009-08-06 12:25:00,20.82,20.82,20.78,20.78,1300.0,14.4952,14.4952,14.4673,14.4673,1300.0
2009-08-06 12:30:00,20.79,20.8,20.78,20.8,1200.0,14.4743,14.4812,14.4673,14.4812,1200.0
2009-08-06 12:35:00,20.81,20.83,20.8,20.83,2400.0,14.4882,14.5021,14.4812,14.5021,2400.0
2009-08-06 12:40:00,20.83,20.88,20.81,20.87,5800.0,14.5021,14.5369,14.4882,14.53,5800.0
2009-08-06 12:45:00,20.87,20.89,20.86,20.87,1300.0,14.53,14.5439,14.523,14.53,1300.0
2009-08-06 12:50:00,20.86,20.87,20.83,20.85,1900.0,14.523,14.53,14.5021,14.5161,1900.0
2009-08-06 12:55:00,20.85,20.85,20.82,20.82,1100.0,14.5161,14.5161,14.4952,14.4952,1100.0
2009-08-06 13:00:00,20.82,20.83,20.82,20.83,3100.0,14.4952,14.5021,14.4952,14.5021,3100.0
2009-08-06 13:05:00,20.82,20.86,20.82,20.84,7400.0,14.4952,14.523,14.4952,14.5091,7400.0
2009-08-06 13:10:00,20.84,20.86,20.82,20.84,6300.0,14.5091,14.523,14.4952,14.5091,6300.0
2009-08-06 13:15:00,20.85,20.88,20.85,20.87,6700.0,14.5161,14.5369,14.5161,14.53,6700.0
2009-08-06 13:20:00,20.89,20.91,20.87,20.91,4900.0,14.5439,14.5578,14.53,14.5578,4900.0
2009-08-06 13:25:00,20.89,20.92,20.89,20.92,5900.0,14.5439,14.5648,14.5439,14.5648,5900.0
2009-08-06 13:30:00,20.91,20.95,20.91,20.92,5200.0,14.5578,14.5857,14.5578,14.5648,5200.0
2009-08-06 13:35:00,20.93,20.97,20.91,20.91,8300.0,14.5717,14.5996,14.5578,14.5578,8300.0
2009-08-06 13:40:00,20.91,20.93,20.84,20.84,7200.0,14.5578,14.5717,14.5091,14.5091,7200.0
2009-08-06 13:45:00,20.84,20.87,20.83,20.83,2800.0,14.5091,14.53,14.5021,14.5021,2800.0
2009-08-06 13:50:00,20.82,20.83,20.82,20.83,1400.0,14.4952,14.5021,14.4952,14.5021,1400.0
2009-08-06 13:55:00,20.81,20.81,20.79,20.79,2100.0,14.4882,14.4882,14.4743,14.4743,2100.0
2009-08-06 14:00:00,20.79,20.79,20.69,20.69,1700.0,14.4743,14.4743,14.4047,14.4047,1700.0
2009-08-06 14:05:00,20.69,20.7,20.63,20.67,15100.0,14.4047,14.4116,14.3629,14.3907,15100.0
2009-08-06 14:10:00,20.67,20.67,20.61,20.63,4200.0,14.3907,14.3907,14.349,14.3629,4200.0
2009-08-06 14:15:00,20.62,20.63,20.62,20.63,400.0,14.3559,14.3629,14.3559,14.3629,400.0
2009-08-06 14:20:00,20.62,20.62,20.57,20.58,5500.0,14.3559,14.3559,14.3211,14.3281,5500.0
2009-08-06 14:25:00,20.59,20.63,20.59,20.63,3900.0,14.335,14.3629,14.335,14.3629,3900.0
2009-08-06 14:30:00,20.62,20.62,20.6,20.6,2200.0,14.3559,14.3559,14.342,14.342,2200.0
2009-08-06 14:35:00,20.61,20.67,20.61,20.65,10400.0,14.349,14.3907,14.349,14.3768,10400.0
2009-08-06 14:40:00,20.65,20.65,20.59,20.59,3700.0,14.3768,14.3768,14.335,14.335,3700.0
2009-08-06 14:45:00,20.57,20.59,20.54,20.59,5600.0,14.3211,14.335,14.3002,14.335,5600.0
2009-08-06 14:50:00,20.59,20.62,20.59,20.61,7300.0,14.335,14.3559,14.335,14.349,7300.0
2009-08-06 14:55:00,20.6,20.66,20.6,20.63,11200.0,14.342,14.3838,14.342,14.3629,11200.0
2009-08-06 15:00:00,20.62,20.67,20.61,20.67,10500.0,14.3559,14.3907,14.349,14.3907,10500.0
2009-08-06 15:05:00,20.67,20.71,20.67,20.71,18500.0,14.3907,14.4186,14.3907,14.4186,18500.0
2009-08-06 15:10:00,20.72,20.75,20.71,20.71,11400.0,14.4255,14.4464,14.4186,14.4186,11400.0
2009-08-06 15:15:00,20.72,20.79,20.72,20.78,5900.0,14.4255,14.4743,14.4255,14.4673,5900.0
2009-08-06 15:20:00,20.77,20.79,20.73,20.77,7000.0,14.4604,14.4743,14.4325,14.4604,7000.0
2009-08-06 15:25:00,20.76,20.81,20.76,20.79,9900.0,14.4534,14.4882,14.4534,14.4743,9900.0
2009-08-06 15:30:00,20.77,20.79,20.68,20.7,10500.0,14.4604,14.4743,14.3977,14.4116,10500.0
2009-08-06 15:35:00,20.69,20.78,20.68,20.76,10500.0,14.4047,14.4673,14.3977,14.4534,10500.0
2009-08-06 15:40:00,20.76,20.78,20.72,20.74,13500.0,14.4534,14.4673,14.4255,14.4395,13500.0
2009-08-06 15:45:00,20.74,20.77,20.71,20.72,13900.0,14.4395,14.4604,14.4186,14.4255,13900.0
2009-08-06 15:50:00,20.71,20.72,20.64,20.65,28400.0,14.4186,14.4255,14.3698,14.3768,28400.0
2009-08-06 15:55:00,20.66,20.74,20.66,20.7,39600.0,14.3838,14.4395,14.3838,14.4116,39600.0
2009-08-07 09:30:00,21.04,21.3,21.04,21.25,16900.0,14.6483,14.8293,14.6483,14.7945,16900.0
2009-08-07 09:35:00,21.23,21.23,20.83,20.86,31100.0,14.7806,14.7806,14.5021,14.523,31100.0
2009-08-07 09:40:00,20.93,20.93,20.89,20.89,6300.0,14.5717,14.5717,14.5439,14.5439,6300.0
2009-08-07 09:45:00,20.92,20.96,20.87,20.93,6100.0,14.5648,14.5926,14.53,14.5717,6100.0
2009-08-07 09:50:00,20.95,21.15,20.95,21.09,11200.0,14.5857,14.7249,14.5857,14.6831,11200.0
2009-08-07 09:55:00,21.11,21.21,21.11,21.13,8400.0,14.6971,14.7667,14.6971,14.711,8400.0
2009-08-07 10:00:00,21.1,21.11,20.94,21.01,6600.0,14.6901,14.6971,14.5787,14.6274,6600.0
2009-08-07 10:05:00,21.02,21.02,20.93,20.94,19800.0,14.6344,14.6344,14.5717,14.5787,19800.0
2009-08-07 10:10:00,20.95,20.97,20.94,20.95,12200.0,14.5857,14.5996,14.5787,14.5857,12200.0
2009-08-07 10:15:00,20.93,20.95,20.92,20.95,2700.0,14.5717,14.5857,14.5648,14.5857,2700.0
2009-08-07 10:20:00,20.92,20.93,20.76,20.82,19600.0,14.5648,14.5717,14.4534,14.4952,19600.0
2009-08-07 10:25:00,20.82,20.87,20.82,20.86,7800.0,14.4952,14.53,14.4952,14.523,7800.0
2009-08-07 10:30:00,20.87,20.97,20.84,20.95,18300.0,14.53,14.5996,14.5091,14.5857,18300.0
2009-08-07 10:35:00,20.95,21.01,20.89,21.0,35300.0,14.5857,14.6274,14.5439,14.6205,35300.0
2009-08-07 10:40:00,21.0,21.0,20.89,20.91,19500.0,14.6205,14.6205,14.5439,14.5578,19500.0
2009-08-07 10:45:00,20.92,21.03,20.92,20.98,18500.0,14.5648,14.6414,14.5648,14.6066,18500.0
2009-08-07 10:50:00,20.99,21.09,20.99,21.05,51300.0,14.6135,14.6831,14.6135,14.6553,51300.0
2009-08-07 10:55:00,21.05,21.13,21.01,21.03,30800.0,14.6553,14.711,14.6274,14.6414,30800.0
2009-08-07 11:00:00,21.04,21.21,21.04,21.21,33800.0,14.6483,14.7667,14.6483,14.7667,33800.0
2009-08-07 11:05:00,21.2,21.3,21.2,21.3,23700.0,14.7597,14.8293,14.7597,14.8293,23700.0
2009-08-07 11:10:00,21.29,21.31,21.27,21.28,28800.0,14.8224,14.8363,14.8085,14.8154,28800.0
2009-08-07 11:15:00,21.28,21.3,21.25,21.3,16300.0,14.8154,14.8293,14.7945,14.8293,16300.0
2009-08-07 11:20:00,21.3,21.38,21.28,21.37,14500.0,14.8293,14.885,14.8154,14.8781,14500.0
2009-08-07 11:25:00,21.36,21.4,21.35,21.4,4700.0,14.8711,14.899,14.8642,14.899,4700.0
2009-08-07 11:30:00,21.4,21.4,21.36,21.4,3400.0,14.899,14.899,14.8711,14.899,3400.0
2009-08-07 11:35:00,21.4,21.4,21.39,21.4,5000.0,14.899,14.899,14.892,14.899,5000.0
2009-08-07 11:40:00,21.4,21.4,21.34,21.34,3900.0,14.899,14.899,14.8572,14.8572,3900.0
2009-08-07 11:45:00,21.33,21.33,21.2,21.22,11900.0,14.8502,14.8502,14.7597,14.7736,11900.0
2009-08-07 11:50:00,21.23,21.27,21.22,21.27,4300.0,14.7806,14.8085,14.7736,14.8085,4300.0
2009-08-07 11:55:00,21.26,21.38,21.24,21.36,11200.0,14.8015,14.885,14.7876,14.8711,11200.0
2009-08-07 12:00:00,21.37,21.4,21.37,21.4,3100.0,14.8781,14.899,14.8781,14.899,3100.0
2009-08-07 12:05:00,21.38,21.38,21.34,21.34,5700.0,14.885,14.885,14.8572,14.8572,5700.0
2009-08-07 12:10:00,21.33,21.36,21.32,21.34,2600.0,14.8502,14.8711,14.8433,14.8572,2600.0
2009-08-07 12:15:00,21.34,21.34,21.23,21.27,6200.0,14.8572,14.8572,14.7806,14.8085,6200.0
2009-08-07 12:20:00,21.26,21.27,21.26,21.27,700.0,14.8015,14.8085,14.8015,14.8085,700.0
2009-08-07 12:25:00,21.26,21.31,21.26,21.31,2000.0,14.8015,14.8363,14.8015,14.8363,2000.0
2009-08-07 12:30:00,21.28,21.38,21.28,21.37,5400.0,14.8154,14.885,14.8154,14.8781,5400.0
2009-08-07 12:35:00,21.37,21.4,21.37,21.4,4300.0,14.8781,14.899,14.8781,14.899,4300.0
2009-08-07 12:40:00,21.4,21.4,21.38,21.39,1800.0,14.899,14.899,14.885,14.892,1800.0
2009-08-07 12:45:00,21.4,21.41,21.39,21.4,4700.0,14.899,14.9059,14.892,14.899,4700.0
2009-08-07 12:50:00,21.39,21.4,21.39,21.4,4200.0,14.892,14.899,14.892,14.899,4200.0
2009-08-07 12:55:00,21.4,21.4,21.38,21.38,3500.0,14.899,14.899,14.885,14.885,3500.0
2009-08-07 13:00:00,21.39,21.43,21.39,21.41,11200.0,14.892,14.9199,14.892,14.9059,11200.0
2009-08-07 13:05:00,21.43,21.48,21.4,21.46,11000.0,14.9199,14.9547,14.899,14.9407,11000.0
2009-08-07 13:10:00,21.48,21.5,21.46,21.49,9200.0,14.9547,14.9686,14.9407,14.9616,9200.0
2009-08-07 13:15:00,21.49,21.5,21.48,21.5,8100.0,14.9616,14.9686,14.9547,14.9686,8100.0
2009-08-07 13:20:00,21.5,21.53,21.49,21.52,15700.0,14.9686,14.9895,14.9616,14.9825,15700.0
2009-08-07 13:25:00,21.52,21.59,21.5,21.57,17600.0,14.9825,15.0312,14.9686,15.0173,17600.0
2009-08-07 13:30:00,21.57,21.63,21.53,21.55,16700.0,15.0173,15.0591,14.9895,15.0034,16700.0
2009-08-07 13:35:00,21.55,21.62,21.54,21.61,9200.0,15.0034,15.0521,14.9964,15.0452,9200.0
2009-08-07 13:40:00,21.61,21.65,21.61,21.62,9800.0,15.0452,15.073,15.0452,15.0521,9800.0
2009-08-07 13:45:00,21.62,21.64,21.62,21.63,7400.0,15.0521,15.0661,15.0521,15.0591,7400.0
2009-08-07 13:50:00,21.62,21.66,21.61,21.65,13900.0,15.0521,15.08,15.0452,15.073,13900.0
2009-08-07 13:55:00,21.64,21.69,21.63,21.68,5900.0,15.0661,15.1009,15.0591,15.0939,5900.0
2009-08-07 14:00:00,21.67,21.69,21.66,21.68,4600.0,15.0869,15.1009,15.08,15.0939,4600.0
2009-08-07 14:05:00,21.69,21.69,21.64,21.67,9800.0,15.1009,15.1009,15.0661,15.0869,9800.0
2009-08-07 14:10:00,21.68,21.7,21.64,21.64,12700.0,15.0939,15.1078,15.0661,15.0661,12700.0
2009-08-07 14:15:00,21.63,21.64,21.6,21.6,5300.0,15.0591,15.0661,15.0382,15.0382,5300.0
2009-08-07 14:20:00,21.6,21.64,21.6,21.62,5600.0,15.0382,15.0661,15.0382,15.0521,5600.0
2009-08-07 14:25:00,21.6,21.6,21.55,21.58,3300.0,15.0382,15.0382,15.0034,15.0243,3300.0
2009-08-07 14:30:00,21.6,21.6,21.53,21.55,10400.0,15.0382,15.0382,14.9895,15.0034,10400.0
2009-08-07 14:35:00,21.55,21.57,21.52,21.52,9700.0,15.0034,15.0173,14.9825,14.9825,9700.0
2009-08-07 14:40:00,21.54,21.56,21.5,21.55,9200.0,14.9964,15.0104,14.9686,15.0034,9200.0
2009-08-07 14:45:00,21.55,21.56,21.55,21.55,2100.0,15.0034,15.0104,15.0034,15.0034,2100.0
2009-08-07 14:50:00,21.56,21.56,21.51,21.53,7200.0,15.0104,15.0104,14.9756,14.9895,7200.0
2009-08-07 14:55:00,21.53,21.53,21.51,21.52,5500.0,14.9895,14.9895,14.9756,14.9825,5500.0
2009-08-07 15:00:00,21.53,21.53,21.46,21.49,28200.0,14.9895,14.9895,14.9407,14.9616,28200.0
2009-08-07 15:05:00,21.49,21.5,21.46,21.49,13800.0,14.9616,14.9686,14.9407,14.9616,13800.0
2009-08-07 15:10:00,21.48,21.49,21.47,21.48,9300.0,14.9547,14.9616,14.9477,14.9547,9300.0
2009-08-07 15:15:00,21.48,21.51,21.48,21.5,11000.0,14.9547,14.9756,14.9547,14.9686,11000.0
2009-08-07 15:20:00,21.48,21.56,21.45,21.55,11900.0,14.9547,15.0104,14.9338,15.0034,11900.0
2009-08-07 15:25:00,21.55,21.56,21.45,21.5,30900.0,15.0034,15.0104,14.9338,14.9686,30900.0
2009-08-07 15:30:00,21.5,21.6,21.49,21.59,35600.0,14.9686,15.0382,14.9616,15.0312,35600.0
2009-08-07 15:35:00,21.6,21.61,21.57,21.57,15000.0,15.0382,15.0452,15.0173,15.0173,15000.0
2009-08-07 15:40:00,21.58,21.62,21.57,21.59,21300.0,15.0243,15.0521,15.0173,15.0312,21300.0
2009-08-07 15:45:00,21.59,21.6,21.55,21.58,17100.0,15.0312,15.0382,15.0034,15.0243,17100.0
2009-08-07 15:50:00,21.58,21.63,21.57,21.63,32200.0,15.0243,15.0591,15.0173,15.0591,32200.0
2009-08-07 15:55:00,21.63,21.66,21.56,21.58,84000.0,15.0591,15.08,15.0104,15.0243,84000.0
2009-08-10 09:30:00,21.46,21.46,21.21,21.22,13200.0,14.9407,14.9407,14.7667,14.7736,13200.0
2009-08-10 09:35:00,21.26,21.29,21.17,21.29,10500.0,14.8015,14.8224,14.7388,14.8224,10500.0
2009-08-10 09:40:00,21.31,21.53,21.31,21.48,16500.0,14.8363,14.9895,14.8363,14.9547,16500.0
2009-08-10 09:45:00,21.48,21.48,21.32,21.38,11300.0,14.9547,14.9547,14.8433,14.885,11300.0
2009-08-10 09:50:00,21.42,21.44,21.31,21.43,34800.0,14.9129,14.9268,14.8363,14.9199,34800.0
2009-08-10 09:55:00,21.43,21.51,21.43,21.45,18300.0,14.9199,14.9756,14.9199,14.9338,18300.0
2009-08-10 10:00:00,21.45,21.45,21.27,21.38,15000.0,14.9338,14.9338,14.8085,14.885,15000.0
2009-08-10 10:05:00,21.36,21.37,21.17,21.17,16100.0,14.8711,14.8781,14.7388,14.7388,16100.0
2009-08-10 10:10:00,21.18,21.25,21.18,21.24,9500.0,14.7458,14.7945,14.7458,14.7876,9500.0
2009-08-10 10:15:00,21.24,21.25,21.23,21.24,8100.0,14.7876,14.7945,14.7806,14.7876,8100.0
2009-08-10 10:20:00,21.24,21.27,21.24,21.26,5600.0,14.7876,14.8085,14.7876,14.8015,5600.0
2009-08-10 10:25:00,21.27,21.34,21.26,21.34,5000.0,14.8085,14.8572,14.8015,14.8572,5000.0
2009-08-10 10:30:00,21.33,21.49,21.33,21.45,27700.0,14.8502,14.9616,14.8502,14.9338,27700.0
2009-08-10 10:35:00,21.43,21.45,21.39,21.41,6400.0,14.9199,14.9338,14.892,14.9059,6400.0
2009-08-10 10:40:00,21.42,21.56,21.4,21.54,14000.0,14.9129,15.0104,14.899,14.9964,14000.0
2009-08-10 10:45:00,21.56,21.66,21.56,21.61,15200.0,15.0104,15.08,15.0104,15.0452,15200.0
2009-08-10 10:50:00,21.63,21.64,21.57,21.59,15800.0,15.0591,15.0661,15.0173,15.0312,15800.0
2009-08-10 10:55:00,21.59,21.61,21.54,21.58,5000.0,15.0312,15.0452,14.9964,15.0243,5000.0
2009-08-10 11:00:00,21.59,21.61,21.57,21.6,5100.0,15.0312,15.0452,15.0173,15.0382,5100.0
2009-08-10 11:05:00,21.61,21.62,21.58,21.59,5200.0,15.0452,15.0521,15.0243,15.0312,5200.0
2009-08-10 11:10:00,21.58,21.59,21.46,21.46,24600.0,15.0243,15.0312,14.9407,14.9407,24600.0
2009-08-10 11:15:00,21.46,21.47,21.44,21.47,7900.0,14.9407,14.9477,14.9268,14.9477,7900.0
2009-08-10 11:20:00,21.45,21.47,21.45,21.45,10200.0,14.9338,14.9477,14.9338,14.9338,10200.0
2009-08-10 11:25:00,21.45,21.46,21.45,21.45,31200.0,14.9338,14.9407,14.9338,14.9338,31200.0
2009-08-10 11:30:00,21.45,21.46,21.4,21.4,6200.0,14.9338,14.9407,14.899,14.899,6200.0
2009-08-10 11:35:00,21.4,21.43,21.4,21.43,11600.0,14.899,14.9199,14.899,14.9199,11600.0
2009-08-10 11:40:00,21.43,21.44,21.41,21.43,17700.0,14.9199,14.9268,14.9059,14.9199,17700.0
2009-08-10 11:45:00,21.43,21.44,21.36,21.37,8800.0,14.9199,14.9268,14.8711,14.8781,8800.0
2009-08-10 11:50:00,21.36,21.36,21.19,21.2,54800.0,14.8711,14.8711,14.7528,14.7597,54800.0
2009-08-10 11:55:00,21.2,21.27,21.19,21.27,8500.0,14.7597,14.8085,14.7528,14.8085,8500.0
2009-08-10 12:00:00,21.25,21.32,21.25,21.31,7900.0,14.7945,14.8433,14.7945,14.8363,7900.0
2009-08-10 12:05:00,21.32,21.32,21.28,21.28,5200.0,14.8433,14.8433,14.8154,14.8154,5200.0
2009-08-10 12:10:00,21.31,21.31,21.26,21.27,5700.0,14.8363,14.8363,14.8015,14.8085,5700.0
2009-08-10 12:15:00,21.29,21.29,21.28,21.28,5000.0,14.8224,14.8224,14.8154,14.8154,5000.0
2009-08-10 12:20:00,21.28,21.28,21.23,21.24,11000.0,14.8154,14.8154,14.7806,14.7876,11000.0
2009-08-10 12:25:00,21.24,21.25,21.17,21.19,14000.0,14.7876,14.7945,14.7388,14.7528,14000.0
2009-08-10 12:30:00,21.2,21.23,21.18,21.22,7000.0,14.7597,14.7806,14.7458,14.7736,7000.0
2009-08-10 12:35:00,21.23,21.23,21.2,21.21,6500.0,14.7806,14.7806,14.7597,14.7667,6500.0
2009-08-10 12:40:00,21.2,21.23,21.08,21.08,16800.0,14.7597,14.7806,14.6762,14.6762,16800.0
2009-08-10 12:45:00,21.09,21.14,21.08,21.13,5600.0,14.6831,14.718,14.6762,14.711,5600.0
2009-08-10 12:50:00,21.14,21.2,21.13,21.18,8100.0,14.718,14.7597,14.711,14.7458,8100.0
2009-08-10 12:55:00,21.16,21.21,21.16,21.19,9200.0,14.7319,14.7667,14.7319,14.7528,9200.0
2009-08-10 13:00:00,21.19,21.2,21.16,21.17,3900.0,14.7528,14.7597,14.7319,14.7388,3900.0
2009-08-10 13:05:00,21.17,21.2,21.09,21.1,8900.0,14.7388,14.7597,14.6831,14.6901,8900.0
2009-08-10 13:10:00,21.09,21.12,21.09,21.11,3800.0,14.6831,14.704,14.6831,14.6971,3800.0
2009-08-10 13:15:00,21.11,21.12,21.05,21.05,9300.0,14.6971,14.704,14.6553,14.6553,9300.0
2009-08-10 13:20:00,21.07,21.13,21.06,21.12,8800.0,14.6692,14.711,14.6623,14.704,8800.0
2009-08-10 13:25:00,21.13,21.13,21.09,21.11,8400.0,14.711,14.711,14.6831,14.6971,8400.0
2009-08-10 13:30:00,21.11,21.23,21.11,21.23,8600.0,14.6971,14.7806,14.6971,14.7806,8600.0
2009-08-10 13:35:00,21.24,21.25,21.23,21.23,4700.0,14.7876,14.7945,14.7806,14.7806,4700.0
2009-08-10 13:40:00,21.23,21.28,21.23,21.28,6400.0,14.7806,14.8154,14.7806,14.8154,6400.0
2009-08-10 13:45:00,21.28,21.31,21.26,21.27,4600.0,14.8154,14.8363,14.8015,14.8085,4600.0
2009-08-10 13:50:00,21.27,21.27,21.25,21.25,3800.0,14.8085,14.8085,14.7945,14.7945,3800.0
2009-08-10 13:55:00,21.25,21.27,21.25,21.25,3500.0,14.7945,14.8085,14.7945,14.7945,3500.0
2009-08-10 14:00:00,21.24,21.25,21.19,21.19,6600.0,14.7876,14.7945,14.7528,14.7528,6600.0
2009-08-10 14:05:00,21.19,21.22,21.18,21.22,4400.0,14.7528,14.7736,14.7458,14.7736,4400.0
2009-08-10 14:10:00,21.21,21.21,21.12,21.12,6700.0,14.7667,14.7667,14.704,14.704,6700.0
2009-08-10 14:15:00,21.12,21.13,21.1,21.13,4600.0,14.704,14.711,14.6901,14.711,4600.0
2009-08-10 14:20:00,21.11,21.13,21.08,21.08,6500.0,14.6971,14.711,14.6762,14.6762,6500.0
2009-08-10 14:25:00,21.09,21.12,21.09,21.12,2600.0,14.6831,14.704,14.6831,14.704,2600.0
2009-08-10 14:30:00,21.11,21.14,21.11,21.14,4100.0,14.6971,14.718,14.6971,14.718,4100.0
2009-08-10 14:35:00,21.15,21.18,21.13,21.18,5800.0,14.7249,14.7458,14.711,14.7458,5800.0
2009-08-10 14:40:00,21.18,21.2,21.18,21.18,10900.0,14.7458,14.7597,14.7458,14.7458,10900.0
2009-08-10 14:45:00,21.19,21.19,21.15,21.15,5000.0,14.7528,14.7528,14.7249,14.7249,5000.0
2009-08-10 14:50:00,21.14,21.16,21.1,21.1,5400.0,14.718,14.7319,14.6901,14.6901,5400.0
2009-08-10 14:55:00,21.1,21.19,21.1,21.16,6000.0,14.6901,14.7528,14.6901,14.7319,6000.0
2009-08-10 15:00:00,21.17,21.23,21.17,21.21,7900.0,14.7388,14.7806,14.7388,14.7667,7900.0
2009-08-10 15:05:00,21.2,21.2,21.14,21.15,11400.0,14.7597,14.7597,14.718,14.7249,11400.0
2009-08-10 15:10:00,21.15,21.17,21.12,21.15,15400.0,14.7249,14.7388,14.704,14.7249,15400.0
2009-08-10 15:15:00,21.15,21.16,21.13,21.15,17500.0,14.7249,14.7319,14.711,14.7249,17500.0
2009-08-10 15:20:00,21.14,21.15,21.12,21.15,13400.0,14.718,14.7249,14.704,14.7249,13400.0
2009-08-10 15:25:00,21.15,21.16,21.11,21.13,119100.0,14.7249,14.7319,14.6971,14.711,119100.0
2009-08-10 15:30:00,21.13,21.15,21.13,21.14,6400.0,14.711,14.7249,14.711,14.718,6400.0
2009-08-10 15:35:00,21.15,21.16,21.13,21.13,126300.0,14.7249,14.7319,14.711,14.711,126300.0
2009-08-10 15:40:00,21.13,21.14,21.1,21.14,10500.0,14.711,14.718,14.6901,14.718,10500.0
2009-08-10 15:45:00,21.14,21.21,21.12,21.2,19700.0,14.718,14.7667,14.704,14.7597,19700.0
2009-08-10 15:50:00,21.21,21.24,21.19,21.23,67000.0,14.7667,14.7876,14.7528,14.7806,67000.0
2009-08-10 15:55:00,21.24,21.31,21.22,21.24,90800.0,14.7876,14.8363,14.7736,14.7876,90800.0
2009-08-11 09:30:00,21.13,21.13,20.82,20.86,19500.0,14.711,14.711,14.4952,14.523,19500.0
2009-08-11 09:35:00,20.92,20.95,20.87,20.95,7700.0,14.5648,14.5857,14.53,14.5857,7700.0
2009-08-11 09:40:00,20.96,20.98,20.76,20.9,28500.0,14.5926,14.6066,14.4534,14.5509,28500.0
2009-08-11 09:45:00,20.9,20.9,20.81,20.87,11400.0,14.5509,14.5509,14.4882,14.53,11400.0
2009-08-11 09:50:00,20.88,21.0,20.87,20.93,16700.0,14.5369,14.6205,14.53,14.5717,16700.0
2009-08-11 09:55:00,20.96,21.0,20.91,21.0,15200.0,14.5926,14.6205,14.5578,14.6205,15200.0
2009-08-11 10:00:00,21.0,21.0,20.8,20.81,6100.0,14.6205,14.6205,14.4812,14.4882,6100.0
2009-08-11 10:05:00,20.85,20.92,20.82,20.84,11500.0,14.5161,14.5648,14.4952,14.5091,11500.0
2009-08-11 10:10:00,20.86,20.88,20.82,20.84,17200.0,14.523,14.5369,14.4952,14.5091,17200.0
2009-08-11 10:15:00,20.85,20.86,20.82,20.85,1800.0,14.5161,14.523,14.4952,14.5161,1800.0
2009-08-11 10:20:00,20.85,20.85,20.76,20.79,6700.0,14.5161,14.5161,14.4534,14.4743,6700.0
2009-08-11 10:25:00,20.79,20.81,20.71,20.75,12400.0,14.4743,14.4882,14.4186,14.4464,12400.0
2009-08-11 10:30:00,20.76,20.79,20.72,20.77,7500.0,14.4534,14.4743,14.4255,14.4604,7500.0
2009-08-11 10:35:00,20.77,20.78,20.7,20.71,10200.0,14.4604,14.4673,14.4116,14.4186,10200.0
2009-08-11 10:40:00,20.73,20.77,20.71,20.73,6000.0,14.4325,14.4604,14.4186,14.4325,6000.0
2009-08-11 10:45:00,20.73,20.73,20.71,20.71,3900.0,14.4325,14.4325,14.4186,14.4186,3900.0
2009-08-11 10:50:00,20.71,20.77,20.71,20.73,6000.0,14.4186,14.4604,14.4186,14.4325,6000.0
2009-08-11 10:55:00,20.71,20.78,20.71,20.77,2200.0,14.4186,14.4673,14.4186,14.4604,2200.0
2009-08-11 11:00:00,20.76,20.78,20.73,20.76,6100.0,14.4534,14.4673,14.4325,14.4534,6100.0
2009-08-11 11:05:00,20.76,20.77,20.75,20.77,700.0,14.4534,14.4604,14.4464,14.4604,700.0
2009-08-11 11:10:00,20.77,20.81,20.76,20.76,3900.0,14.4604,14.4882,14.4534,14.4534,3900.0
2009-08-11 11:15:00,20.74,20.76,20.71,20.73,3600.0,14.4395,14.4534,14.4186,14.4325,3600.0
2009-08-11 11:20:00,20.74,20.77,20.73,20.74,2600.0,14.4395,14.4604,14.4325,14.4395,2600.0
2009-08-11 11:25:00,20.75,20.76,20.72,20.74,1600.0,14.4464,14.4534,14.4255,14.4395,1600.0
2009-08-11 11:30:00,20.75,20.75,20.71,20.72,2600.0,14.4464,14.4464,14.4186,14.4255,2600.0
2009-08-11 11:35:00,20.72,20.73,20.71,20.73,1100.0,14.4255,14.4325,14.4186,14.4325,1100.0
2009-08-11 11:40:00,20.73,20.74,20.72,20.74,2400.0,14.4325,14.4395,14.4255,14.4395,2400.0
2009-08-11 11:45:00,20.74,20.75,20.74,20.75,700.0,14.4395,14.4464,14.4395,14.4464,700.0
2009-08-11 11:50:00,20.72,20.74,20.71,20.71,2800.0,14.4255,14.4395,14.4186,14.4186,2800.0
2009-08-11 11:55:00,20.73,20.81,20.73,20.81,2700.0,14.4325,14.4882,14.4325,14.4882,2700.0
2009-08-11 12:00:00,20.81,20.81,20.78,20.78,1100.0,14.4882,14.4882,14.4673,14.4673,1100.0
2009-08-11 12:05:00,20.79,20.79,20.72,20.73,4300.0,14.4743,14.4743,14.4255,14.4325,4300.0
2009-08-11 12:10:00,20.72,20.74,20.7,20.74,4500.0,14.4255,14.4395,14.4116,14.4395,4500.0
2009-08-11 12:15:00,20.74,20.8,20.74,20.8,5900.0,14.4395,14.4812,14.4395,14.4812,5900.0
2009-08-11 12:20:00,20.81,20.81,20.71,20.71,4000.0,14.4882,14.4882,14.4186,14.4186,4000.0
2009-08-11 12:25:00,20.71,20.76,20.71,20.75,4200.0,14.4186,14.4534,14.4186,14.4464,4200.0
2009-08-11 12:30:00,20.76,20.76,20.74,20.76,3800.0,14.4534,14.4534,14.4395,14.4534,3800.0
2009-08-11 12:35:00,20.77,20.77,20.75,20.77,1300.0,14.4604,14.4604,14.4464,14.4604,1300.0
2009-08-11 12:40:00,20.77,20.77,20.72,20.72,3300.0,14.4604,14.4604,14.4255,14.4255,3300.0
2009-08-11 12:45:00,20.71,20.73,20.68,20.68,5300.0,14.4186,14.4325,14.3977,14.3977,5300.0
2009-08-11 12:50:00,20.67,20.67,20.64,20.65,2700.0,14.3907,14.3907,14.3698,14.3768,2700.0
2009-08-11 12:55:00,20.65,20.67,20.62,20.62,4900.0,14.3768,14.3907,14.3559,14.3559,4900.0
2009-08-11 13:00:00,20.62,20.68,20.62,20.65,4800.0,14.3559,14.3977,14.3559,14.3768,4800.0
2009-08-11 13:05:00,20.66,20.67,20.64,20.66,4100.0,14.3838,14.3907,14.3698,14.3838,4100.0
2009-08-11 13:10:00,20.65,20.65,20.64,20.64,1300.0,14.3768,14.3768,14.3698,14.3698,1300.0
2009-08-11 13:15:00,20.64,20.68,20.64,20.68,9400.0,14.3698,14.3977,14.3698,14.3977,9400.0
2009-08-11 13:20:00,20.69,20.7,20.69,20.7,5000.0,14.4047,14.4116,14.4047,14.4116,5000.0
2009-08-11 13:25:00,20.7,20.71,20.67,20.67,4500.0,14.4116,14.4186,14.3907,14.3907,4500.0
2009-08-11 13:30:00,20.68,20.69,20.67,20.67,5100.0,14.3977,14.4047,14.3907,14.3907,5100.0
2009-08-11 13:35:00,20.67,20.67,20.66,20.67,2400.0,14.3907,14.3907,14.3838,14.3907,2400.0
2009-08-11 13:40:00,20.68,20.7,20.68,20.69,1600.0,14.3977,14.4116,14.3977,14.4047,1600.0
2009-08-11 13:45:00,20.7,20.73,20.69,20.73,5500.0,14.4116,14.4325,14.4047,14.4325,5500.0
2009-08-11 13:50:00,20.72,20.76,20.72,20.75,7000.0,14.4255,14.4534,14.4255,14.4464,7000.0
2009-08-11 13:55:00,20.75,20.75,20.7,20.71,3700.0,14.4464,14.4464,14.4116,14.4186,3700.0
2009-08-11 14:00:00,20.72,20.75,20.71,20.75,2400.0,14.4255,14.4464,14.4186,14.4464,2400.0
2009-08-11 14:05:00,20.75,20.83,20.75,20.81,22600.0,14.4464,14.5021,14.4464,14.4882,22600.0
2009-08-11 14:10:00,20.82,20.85,20.81,20.81,8200.0,14.4952,14.5161,14.4882,14.4882,8200.0
2009-08-11 14:15:00,20.81,20.84,20.77,20.8,7500.0,14.4882,14.5091,14.4604,14.4812,7500.0
2009-08-11 14:20:00,20.8,20.82,20.72,20.72,7900.0,14.4812,14.4952,14.4255,14.4255,7900.0
2009-08-11 14:25:00,20.74,20.78,20.73,20.77,6500.0,14.4395,14.4673,14.4325,14.4604,6500.0
2009-08-11 14:30:00,20.75,20.79,20.74,20.79,3100.0,14.4464,14.4743,14.4395,14.4743,3100.0
2009-08-11 14:35:00,20.79,20.82,20.79,20.81,5700.0,14.4743,14.4952,14.4743,14.4882,5700.0
2009-08-11 14:40:00,20.8,20.83,20.8,20.81,4300.0,14.4812,14.5021,14.4812,14.4882,4300.0
2009-08-11 14:45:00,20.81,20.81,20.72,20.73,10000.0,14.4882,14.4882,14.4255,14.4325,10000.0
2009-08-11 14:50:00,20.73,20.82,20.73,20.81,11000.0,14.4325,14.4952,14.4325,14.4882,11000.0
2009-08-11 14:55:00,20.81,20.83,20.8,20.83,4700.0,14.4882,14.5021,14.4812,14.5021,4700.0
2009-08-11 15:00:00,20.84,20.9,20.83,20.9,20300.0,14.5091,14.5509,14.5021,14.5509,20300.0
2009-08-11 15:05:00,20.9,20.9,20.83,20.83,18900.0,14.5509,14.5509,14.5021,14.5021,18900.0
2009-08-11 15:10:00,20.83,20.84,20.79,20.81,12400.0,14.5021,14.5091,14.4743,14.4882,12400.0
2009-08-11 15:15:00,20.81,20.85,20.81,20.85,6500.0,14.4882,14.5161,14.4882,14.5161,6500.0
2009-08-11 15:20:00,20.86,20.89,20.83,20.88,8600.0,14.523,14.5439,14.5021,14.5369,8600.0
2009-08-11 15:25:00,20.87,20.91,20.87,20.89,8500.0,14.53,14.5578,14.53,14.5439,8500.0
2009-08-11 15:30:00,20.89,20.89,20.84,20.85,8600.0,14.5439,14.5439,14.5091,14.5161,8600.0
2009-08-11 15:35:00,20.85,20.88,20.85,20.86,12700.0,14.5161,14.5369,14.5161,14.523,12700.0
2009-08-11 15:40:00,20.87,20.93,20.86,20.92,16100.0,14.53,14.5717,14.523,14.5648,16100.0
2009-08-11 15:45:00,20.91,20.93,20.87,20.89,18600.0,14.5578,14.5717,14.53,14.5439,18600.0
2009-08-11 15:50:00,20.89,20.89,20.79,20.81,21400.0,14.5439,14.5439,14.4743,14.4882,21400.0
2009-08-11 15:55:00,20.8,20.81,20.78,20.78,37200.0,14.4812,14.4882,14.4673,14.4673,37200.0
2009-08-12 09:30:00,20.9,20.9,20.44,20.45,40300.0,14.5509,14.5509,14.2306,14.2376,40300.0
2009-08-12 09:35:00,20.46,20.5,20.31,20.32,56800.0,14.2445,14.2724,14.1401,14.1471,56800.0
2009-08-12 09:40:00,20.32,20.5,20.32,20.5,17300.0,14.1471,14.2724,14.1471,14.2724,17300.0
2009-08-12 09:45:00,20.5,20.51,20.43,20.5,19600.0,14.2724,14.2793,14.2236,14.2724,19600.0
2009-08-12 09:50:00,20.49,20.51,20.43,20.47,35800.0,14.2654,14.2793,14.2236,14.2515,35800.0
2009-08-12 09:55:00,20.46,20.47,20.39,20.39,10800.0,14.2445,14.2515,14.1958,14.1958,10800.0
2009-08-12 10:00:00,20.4,20.57,20.4,20.56,62700.0,14.2028,14.3211,14.2028,14.3141,62700.0
2009-08-12 10:05:00,20.57,20.67,20.57,20.66,9200.0,14.3211,14.3907,14.3211,14.3838,9200.0
2009-08-12 10:10:00,20.64,20.64,20.56,20.58,15200.0,14.3698,14.3698,14.3141,14.3281,15200.0
2009-08-12 10:15:00,20.6,20.65,20.58,20.62,10300.0,14.342,14.3768,14.3281,14.3559,10300.0
2009-08-12 10:20:00,20.64,20.65,20.63,20.65,11200.0,14.3698,14.3768,14.3629,14.3768,11200.0
2009-08-12 10:25:00,20.65,20.7,20.65,20.69,17600.0,14.3768,14.4116,14.3768,14.4047,17600.0
2009-08-12 10:30:00,20.69,20.7,20.66,20.7,10300.0,14.4047,14.4116,14.3838,14.4116,10300.0
2009-08-12 10:35:00,20.69,20.7,20.62,20.67,8300.0,14.4047,14.4116,14.3559,14.3907,8300.0
2009-08-12 10:40:00,20.68,20.74,20.65,20.72,8500.0,14.3977,14.4395,14.3768,14.4255,8500.0
2009-08-12 10:45:00,20.71,20.72,20.69,20.7,9800.0,14.4186,14.4255,14.4047,14.4116,9800.0
2009-08-12 10:50:00,20.7,20.75,20.68,20.73,8100.0,14.4116,14.4464,14.3977,14.4325,8100.0
2009-08-12 10:55:00,20.72,20.75,20.71,20.75,5600.0,14.4255,14.4464,14.4186,14.4464,5600.0
2009-08-12 11:00:00,20.75,20.75,20.71,20.72,8300.0,14.4464,14.4464,14.4186,14.4255,8300.0
2009-08-12 11:05:00,20.72,20.72,20.66,20.66,8400.0,14.4255,14.4255,14.3838,14.3838,8400.0
2009-08-12 11:10:00,20.66,20.66,20.64,20.64,7500.0,14.3838,14.3838,14.3698,14.3698,7500.0
2009-08-12 11:15:00,20.65,20.65,20.64,20.64,1800.0,14.3768,14.3768,14.3698,14.3698,1800.0
2009-08-12 11:20:00,20.64,20.65,20.62,20.62,3300.0,14.3698,14.3768,14.3559,14.3559,3300.0
2009-08-12 11:25:00,20.62,20.63,20.59,20.59,6900.0,14.3559,14.3629,14.335,14.335,6900.0
2009-08-12 11:30:00,20.61,20.61,20.53,20.53,14500.0,14.349,14.349,14.2933,14.2933,14500.0
2009-08-12 11:35:00,20.55,20.56,20.53,20.54,5100.0,14.3072,14.3141,14.2933,14.3002,5100.0
2009-08-12 11:40:00,20.54,20.56,20.52,20.52,8200.0,14.3002,14.3141,14.2863,14.2863,8200.0
2009-08-12 11:45:00,20.52,20.52,20.4,20.46,65800.0,14.2863,14.2863,14.2028,14.2445,65800.0
2009-08-12 11:50:00,20.45,20.51,20.45,20.49,6100.0,14.2376,14.2793,14.2376,14.2654,6100.0
2009-08-12 11:55:00,20.49,20.52,20.49,20.51,3400.0,14.2654,14.2863,14.2654,14.2793,3400.0
2009-08-12 12:00:00,20.51,20.57,20.51,20.56,5600.0,14.2793,14.3211,14.2793,14.3141,5600.0
2009-08-12 12:05:00,20.56,20.57,20.55,20.57,2100.0,14.3141,14.3211,14.3072,14.3211,2100.0
2009-08-12 12:10:00,20.56,20.57,20.55,20.57,6000.0,14.3141,14.3211,14.3072,14.3211,6000.0
2009-08-12 12:15:00,20.57,20.57,20.56,20.56,1100.0,14.3211,14.3211,14.3141,14.3141,1100.0
2009-08-12 12:20:00,20.56,20.56,20.52,20.53,8200.0,14.3141,14.3141,14.2863,14.2933,8200.0
2009-08-12 12:25:00,20.53,20.59,20.52,20.57,11600.0,14.2933,14.335,14.2863,14.3211,11600.0
2009-08-12 12:30:00,20.57,20.57,20.55,20.56,2300.0,14.3211,14.3211,14.3072,14.3141,2300.0
2009-08-12 12:35:00,20.57,20.6,20.57,20.6,3700.0,14.3211,14.342,14.3211,14.342,3700.0
2009-08-12 12:40:00,20.61,20.62,20.58,20.58,2100.0,14.349,14.3559,14.3281,14.3281,2100.0
2009-08-12 12:45:00,20.58,20.6,20.58,20.6,2500.0,14.3281,14.342,14.3281,14.342,2500.0
2009-08-12 12:50:00,20.59,20.62,20.57,20.61,7900.0,14.335,14.3559,14.3211,14.349,7900.0
2009-08-12 12:55:00,20.62,20.66,20.62,20.65,6500.0,14.3559,14.3838,14.3559,14.3768,6500.0
2009-08-12 13:00:00,20.64,20.65,20.6,20.61,4600.0,14.3698,14.3768,14.342,14.349,4600.0
2009-08-12 13:05:00,20.62,20.65,20.62,20.65,3000.0,14.3559,14.3768,14.3559,14.3768,3000.0
2009-08-12 13:10:00,20.65,20.69,20.65,20.69,7000.0,14.3768,14.4047,14.3768,14.4047,7000.0
2009-08-12 13:15:00,20.69,20.74,20.69,20.7,13200.0,14.4047,14.4395,14.4047,14.4116,13200.0
2009-08-12 13:20:00,20.71,20.78,20.71,20.77,4100.0,14.4186,14.4673,14.4186,14.4604,4100.0
2009-08-12 13:25:00,20.78,20.81,20.78,20.81,8800.0,14.4673,14.4882,14.4673,14.4882,8800.0
2009-08-12 13:30:00,20.8,20.81,20.79,20.79,12100.0,14.4812,14.4882,14.4743,14.4743,12100.0
2009-08-12 13:35:00,20.79,20.79,20.78,20.78,1500.0,14.4743,14.4743,14.4673,14.4673,1500.0
2009-08-12 13:40:00,20.78,20.78,20.75,20.76,6500.0,14.4673,14.4673,14.4464,14.4534,6500.0
2009-08-12 13:45:00,20.74,20.74,20.7,20.73,6300.0,14.4395,14.4395,14.4116,14.4325,6300.0
2009-08-12 13:50:00,20.74,20.75,20.74,20.74,1300.0,14.4395,14.4464,14.4395,14.4395,1300.0
2009-08-12 13:55:00,20.75,20.76,20.74,20.74,4300.0,14.4464,14.4534,14.4395,14.4395,4300.0
2009-08-12 14:00:00,20.75,20.75,20.73,20.73,2400.0,14.4464,14.4464,14.4325,14.4325,2400.0
2009-08-12 14:05:00,20.73,20.76,20.72,20.72,9500.0,14.4325,14.4534,14.4255,14.4255,9500.0
2009-08-12 14:10:00,20.72,20.79,20.72,20.77,6900.0,14.4255,14.4743,14.4255,14.4604,6900.0
2009-08-12 14:15:00,20.77,20.81,20.62,20.65,22400.0,14.4604,14.4882,14.3559,14.3768,22400.0
2009-08-12 14:20:00,20.66,20.81,20.63,20.71,11600.0,14.3838,14.4882,14.3629,14.4186,11600.0
2009-08-12 14:25:00,20.74,20.74,20.65,20.65,4300.0,14.4395,14.4395,14.3768,14.3768,4300.0
2009-08-12 14:30:00,20.65,20.69,20.6,20.68,9900.0,14.3768,14.4047,14.342,14.3977,9900.0
2009-08-12 14:35:00,20.66,20.68,20.62,20.63,8500.0,14.3838,14.3977,14.3559,14.3629,8500.0
2009-08-12 14:40:00,20.61,20.62,20.55,20.59,7500.0,14.349,14.3559,14.3072,14.335,7500.0
2009-08-12 14:45:00,20.59,20.64,20.58,20.64,3300.0,14.335,14.3698,14.3281,14.3698,3300.0
2009-08-12 14:50:00,20.64,20.78,20.62,20.77,42700.0,14.3698,14.4673,14.3559,14.4604,42700.0
2009-08-12 14:55:00,20.77,20.82,20.75,20.78,21200.0,14.4604,14.4952,14.4464,14.4673,21200.0
2009-08-12 15:00:00,20.77,20.84,20.77,20.78,12100.0,14.4604,14.5091,14.4604,14.4673,12100.0
2009-08-12 15:05:00,20.79,20.81,20.76,20.77,8000.0,14.4743,14.4882,14.4534,14.4604,8000.0
2009-08-12 15:10:00,20.77,20.77,20.73,20.77,12900.0,14.4604,14.4604,14.4325,14.4604,12900.0
2009-08-12 15:15:00,20.78,20.81,20.78,20.8,10000.0,14.4673,14.4882,14.4673,14.4812,10000.0
2009-08-12 15:20:00,20.79,20.82,20.71,20.75,19600.0,14.4743,14.4952,14.4186,14.4464,19600.0
2009-08-12 15:25:00,20.77,20.8,20.75,20.75,10000.0,14.4604,14.4812,14.4464,14.4464,10000.0
2009-08-12 15:30:00,20.76,20.81,20.75,20.81,15500.0,14.4534,14.4882,14.4464,14.4882,15500.0
2009-08-12 15:35:00,20.81,20.88,20.8,20.87,22500.0,14.4882,14.5369,14.4812,14.53,22500.0
2009-08-12 15:40:00,20.86,20.86,20.76,20.8,26400.0,14.523,14.523,14.4534,14.4812,26400.0
2009-08-12 15:45:00,20.8,20.81,20.73,20.79,36900.0,14.4812,14.4882,14.4325,14.4743,36900.0
2009-08-12 15:50:00,20.79,20.79,20.69,20.7,28700.0,14.4743,14.4743,14.4047,14.4116,28700.0
2009-08-12 15:55:00,20.7,20.73,20.68,20.71,62800.0,14.4116,14.4325,14.3977,14.4186,62800.0
2009-08-13 09:30:00,20.91,20.97,20.49,20.6,17400.0,14.5578,14.5996,14.2654,14.342,17400.0
2009-08-13 09:35:00,20.51,20.53,20.34,20.46,15800.0,14.2793,14.2933,14.161,14.2445,15800.0
2009-08-13 09:40:00,20.44,20.53,20.31,20.35,18500.0,14.2306,14.2933,14.1401,14.1679,18500.0
2009-08-13 09:45:00,20.35,20.42,20.3,20.33,10800.0,14.1679,14.2167,14.1331,14.154,10800.0
2009-08-13 09:50:00,20.33,20.37,20.26,20.27,30700.0,14.154,14.1819,14.1053,14.1122,30700.0
2009-08-13 09:55:00,20.27,20.31,20.23,20.3,29600.0,14.1122,14.1401,14.0844,14.1331,29600.0
2009-08-13 10:00:00,20.26,20.33,20.26,20.31,11400.0,14.1053,14.154,14.1053,14.1401,11400.0
2009-08-13 10:05:00,20.33,20.35,20.3,20.33,15600.0,14.154,14.1679,14.1331,14.154,15600.0
2009-08-13 10:10:00,20.32,20.33,20.26,20.3,18500.0,14.1471,14.154,14.1053,14.1331,18500.0
2009-08-13 10:15:00,20.3,20.31,20.26,20.3,8800.0,14.1331,14.1401,14.1053,14.1331,8800.0
2009-08-13 10:20:00,20.3,20.35,20.26,20.34,25300.0,14.1331,14.1679,14.1053,14.161,25300.0
2009-08-13 10:25:00,20.35,20.4,20.32,20.33,13400.0,14.1679,14.2028,14.1471,14.154,13400.0
2009-08-13 10:30:00,20.35,20.35,20.31,20.31,7500.0,14.1679,14.1679,14.1401,14.1401,7500.0
2009-08-13 10:35:00,20.31,20.41,20.31,20.39,12000.0,14.1401,14.2097,14.1401,14.1958,12000.0
2009-08-13 10:40:00,20.38,20.47,20.35,20.35,17300.0,14.1888,14.2515,14.1679,14.1679,17300.0
2009-08-13 10:45:00,20.37,20.5,20.37,20.5,4300.0,14.1819,14.2724,14.1819,14.2724,4300.0
2009-08-13 10:50:00,20.52,20.63,20.51,20.63,10000.0,14.2863,14.3629,14.2793,14.3629,10000.0
2009-08-13 10:55:00,20.64,20.71,20.64,20.67,5300.0,14.3698,14.4186,14.3698,14.3907,5300.0
2009-08-13 11:00:00,20.67,20.67,20.56,20.57,5400.0,14.3907,14.3907,14.3141,14.3211,5400.0
2009-08-13 11:05:00,20.56,20.58,20.55,20.57,2600.0,14.3141,14.3281,14.3072,14.3211,2600.0
2009-08-13 11:10:00,20.58,20.58,20.52,20.52,51800.0,14.3281,14.3281,14.2863,14.2863,51800.0
2009-08-13 11:15:00,20.51,20.51,20.45,20.48,6000.0,14.2793,14.2793,14.2376,14.2585,6000.0
2009-08-13 11:20:00,20.48,20.49,20.32,20.34,12900.0,14.2585,14.2654,14.1471,14.161,12900.0
2009-08-13 11:25:00,20.33,20.33,20.26,20.26,8500.0,14.154,14.154,14.1053,14.1053,8500.0
2009-08-13 11:30:00,20.27,20.27,20.25,20.26,14400.0,14.1122,14.1122,14.0983,14.1053,14400.0
2009-08-13 11:35:00,20.27,20.35,20.27,20.34,6000.0,14.1122,14.1679,14.1122,14.161,6000.0
2009-08-13 11:40:00,20.34,20.35,20.34,20.35,4700.0,14.161,14.1679,14.161,14.1679,4700.0
2009-08-13 11:45:00,20.35,20.37,20.34,20.34,11600.0,14.1679,14.1819,14.161,14.161,11600.0
2009-08-13 11:50:00,20.35,20.39,20.34,20.38,8000.0,14.1679,14.1958,14.161,14.1888,8000.0
2009-08-13 11:55:00,20.38,20.4,20.38,20.4,3500.0,14.1888,14.2028,14.1888,14.2028,3500.0
2009-08-13 12:00:00,20.4,20.42,20.36,20.37,4600.0,14.2028,14.2167,14.1749,14.1819,4600.0
2009-08-13 12:05:00,20.38,20.42,20.38,20.38,7000.0,14.1888,14.2167,14.1888,14.1888,7000.0
2009-08-13 12:10:00,20.39,20.42,20.39,20.4,2900.0,14.1958,14.2167,14.1958,14.2028,2900.0
2009-08-13 12:15:00,20.42,20.49,20.41,20.49,3200.0,14.2167,14.2654,14.2097,14.2654,3200.0
2009-08-13 12:20:00,20.5,20.52,20.49,20.52,6200.0,14.2724,14.2863,14.2654,14.2863,6200.0
2009-08-13 12:25:00,20.52,20.54,20.52,20.54,3500.0,14.2863,14.3002,14.2863,14.3002,3500.0
2009-08-13 12:30:00,20.54,20.55,20.52,20.52,7200.0,14.3002,14.3072,14.2863,14.2863,7200.0
2009-08-13 12:35:00,20.53,20.65,20.53,20.64,11000.0,14.2933,14.3768,14.2933,14.3698,11000.0
2009-08-13 12:40:00,20.65,20.68,20.6,20.6,15500.0,14.3768,14.3977,14.342,14.342,15500.0
2009-08-13 12:45:00,20.6,20.62,20.59,20.59,6400.0,14.342,14.3559,14.335,14.335,6400.0
2009-08-13 12:50:00,20.6,20.6,20.52,20.53,3900.0,14.342,14.342,14.2863,14.2933,3900.0
2009-08-13 12:55:00,20.53,20.55,20.51,20.53,8300.0,14.2933,14.3072,14.2793,14.2933,8300.0
2009-08-13 13:00:00,20.53,20.65,20.53,20.61,9900.0,14.2933,14.3768,14.2933,14.349,9900.0
2009-08-13 13:05:00,20.59,20.6,20.52,20.59,9800.0,14.335,14.342,14.2863,14.335,9800.0
2009-08-13 13:10:00,20.6,20.65,20.53,20.54,12500.0,14.342,14.3768,14.2933,14.3002,12500.0
2009-08-13 13:15:00,20.56,20.57,20.48,20.5,8300.0,14.3141,14.3211,14.2585,14.2724,8300.0
2009-08-13 13:20:00,20.5,20.52,20.47,20.48,6000.0,14.2724,14.2863,14.2515,14.2585,6000.0
2009-08-13 13:25:00,20.49,20.5,20.47,20.47,3100.0,14.2654,14.2724,14.2515,14.2515,3100.0
2009-08-13 13:30:00,20.46,20.5,20.46,20.49,3900.0,14.2445,14.2724,14.2445,14.2654,3900.0
2009-08-13 13:35:00,20.5,20.52,20.48,20.52,2200.0,14.2724,14.2863,14.2585,14.2863,2200.0
2009-08-13 13:40:00,20.53,20.54,20.5,20.5,3800.0,14.2933,14.3002,14.2724,14.2724,3800.0
2009-08-13 13:45:00,20.49,20.5,20.49,20.5,2000.0,14.2654,14.2724,14.2654,14.2724,2000.0
2009-08-13 13:50:00,20.5,20.5,20.42,20.46,15200.0,14.2724,14.2724,14.2167,14.2445,15200.0
2009-08-13 13:55:00,20.46,20.52,20.45,20.52,6400.0,14.2445,14.2863,14.2376,14.2863,6400.0
2009-08-13 14:00:00,20.53,20.53,20.48,20.48,4600.0,14.2933,14.2933,14.2585,14.2585,4600.0
2009-08-13 14:05:00,20.48,20.52,20.47,20.52,8600.0,14.2585,14.2863,14.2515,14.2863,8600.0
2009-08-13 14:10:00,20.52,20.52,20.43,20.5,14200.0,14.2863,14.2863,14.2236,14.2724,14200.0
2009-08-13 14:15:00,20.5,20.51,20.43,20.5,7600.0,14.2724,14.2793,14.2236,14.2724,7600.0
2009-08-13 14:20:00,20.5,20.5,20.45,20.45,7200.0,14.2724,14.2724,14.2376,14.2376,7200.0
2009-08-13 14:25:00,20.44,20.51,20.44,20.51,3900.0,14.2306,14.2793,14.2306,14.2793,3900.0
2009-08-13 14:30:00,20.52,20.58,20.51,20.52,11600.0,14.2863,14.3281,14.2793,14.2863,11600.0
2009-08-13 14:35:00,20.51,20.57,20.5,20.56,2400.0,14.2793,14.3211,14.2724,14.3141,2400.0
2009-08-13 14:40:00,20.55,20.63,20.55,20.63,11800.0,14.3072,14.3629,14.3072,14.3629,11800.0
2009-08-13 14:45:00,20.63,20.65,20.6,20.63,6600.0,14.3629,14.3768,14.342,14.3629,6600.0
2009-08-13 14:50:00,20.63,20.65,20.62,20.62,1600.0,14.3629,14.3768,14.3559,14.3559,1600.0
2009-08-13 14:55:00,20.62,20.65,20.56,20.58,13600.0,14.3559,14.3768,14.3141,14.3281,13600.0
2009-08-13 15:00:00,20.58,20.62,20.53,20.61,21700.0,14.3281,14.3559,14.2933,14.349,21700.0
2009-08-13 15:05:00,20.61,20.63,20.57,20.59,8100.0,14.349,14.3629,14.3211,14.335,8100.0
2009-08-13 15:10:00,20.59,20.69,20.57,20.66,11800.0,14.335,14.4047,14.3211,14.3838,11800.0
2009-08-13 15:15:00,20.66,20.72,20.66,20.68,22900.0,14.3838,14.4255,14.3838,14.3977,22900.0
2009-08-13 15:20:00,20.69,20.7,20.66,20.68,9100.0,14.4047,14.4116,14.3838,14.3977,9100.0
2009-08-13 15:25:00,20.68,20.7,20.67,20.7,9500.0,14.3977,14.4116,14.3907,14.4116,9500.0
2009-08-13 15:30:00,20.71,20.74,20.71,20.71,8700.0,14.4186,14.4395,14.4186,14.4186,8700.0
2009-08-13 15:35:00,20.71,20.72,20.67,20.68,8700.0,14.4186,14.4255,14.3907,14.3977,8700.0
2009-08-13 15:40:00,20.68,20.76,20.68,20.74,14300.0,14.3977,14.4534,14.3977,14.4395,14300.0
2009-08-13 15:45:00,20.75,20.76,20.73,20.76,7800.0,14.4464,14.4534,14.4325,14.4534,7800.0
2009-08-13 15:50:00,20.75,20.77,20.71,20.75,13600.0,14.4464,14.4604,14.4186,14.4464,13600.0
2009-08-13 15:55:00,20.76,20.77,20.73,20.74,20600.0,14.4534,14.4604,14.4325,14.4395,20600.0
2009-08-14 09:30:00,20.71,20.8,20.58,20.58,6200.0,14.4186,14.4812,14.3281,14.3281,6200.0
2009-08-14 09:35:00,20.63,20.63,20.54,20.63,5100.0,14.3629,14.3629,14.3002,14.3629,5100.0
2009-08-14 09:40:00,20.59,20.61,20.46,20.5,16900.0,14.335,14.349,14.2445,14.2724,16900.0
2009-08-14 09:45:00,20.48,20.57,20.44,20.54,35000.0,14.2585,14.3211,14.2306,14.3002,35000.0
2009-08-14 09:50:00,20.54,20.57,20.51,20.52,4600.0,14.3002,14.3211,14.2793,14.2863,4600.0
2009-08-14 09:55:00,20.52,20.55,20.41,20.48,56200.0,14.2863,14.3072,14.2097,14.2585,56200.0
2009-08-14 10:00:00,20.45,20.46,20.26,20.35,32000.0,14.2376,14.2445,14.1053,14.1679,32000.0
2009-08-14 10:05:00,20.33,20.37,20.3,20.34,9400.0,14.154,14.1819,14.1331,14.161,9400.0
2009-08-14 10:10:00,20.36,20.42,20.33,20.35,18600.0,14.1749,14.2167,14.154,14.1679,18600.0
2009-08-14 10:15:00,20.36,20.43,20.31,20.4,10200.0,14.1749,14.2236,14.1401,14.2028,10200.0
2009-08-14 10:20:00,20.41,20.49,20.39,20.45,5900.0,14.2097,14.2654,14.1958,14.2376,5900.0
2009-08-14 10:25:00,20.46,20.47,20.34,20.34,14500.0,14.2445,14.2515,14.161,14.161,14500.0
2009-08-14 10:30:00,20.3,20.38,20.26,20.35,15500.0,14.1331,14.1888,14.1053,14.1679,15500.0
2009-08-14 10:35:00,20.34,20.47,20.34,20.41,5600.0,14.161,14.2515,14.161,14.2097,5600.0
2009-08-14 10:40:00,20.41,20.5,20.38,20.47,11300.0,14.2097,14.2724,14.1888,14.2515,11300.0
2009-08-14 10:45:00,20.46,20.48,20.42,20.42,4000.0,14.2445,14.2585,14.2167,14.2167,4000.0
2009-08-14 10:50:00,20.42,20.42,20.33,20.33,12100.0,14.2167,14.2167,14.154,14.154,12100.0
2009-08-14 10:55:00,20.35,20.39,20.3,20.35,11300.0,14.1679,14.1958,14.1331,14.1679,11300.0
2009-08-14 11:00:00,20.39,20.41,20.33,20.41,6000.0,14.1958,14.2097,14.154,14.2097,6000.0
2009-08-14 11:05:00,20.4,20.41,20.34,20.35,2500.0,14.2028,14.2097,14.161,14.1679,2500.0
2009-08-14 11:10:00,20.35,20.39,20.32,20.38,3600.0,14.1679,14.1958,14.1471,14.1888,3600.0
2009-08-14 11:15:00,20.38,20.38,20.32,20.38,3200.0,14.1888,14.1888,14.1471,14.1888,3200.0
2009-08-14 11:20:00,20.38,20.42,20.37,20.4,3800.0,14.1888,14.2167,14.1819,14.2028,3800.0
2009-08-14 11:25:00,20.4,20.4,20.28,20.28,6100.0,14.2028,14.2028,14.1192,14.1192,6100.0
2009-08-14 11:30:00,20.26,20.32,20.23,20.31,4700.0,14.1053,14.1471,14.0844,14.1401,4700.0
2009-08-14 11:35:00,20.34,20.36,20.33,20.35,4700.0,14.161,14.1749,14.154,14.1679,4700.0
2009-08-14 11:40:00,20.35,20.37,20.35,20.37,1700.0,14.1679,14.1819,14.1679,14.1819,1700.0
2009-08-14 11:45:00,20.38,20.38,20.3,20.31,3600.0,14.1888,14.1888,14.1331,14.1401,3600.0
2009-08-14 11:50:00,20.31,20.32,20.27,20.29,3600.0,14.1401,14.1471,14.1122,14.1262,3600.0
2009-08-14 11:55:00,20.28,20.32,20.27,20.28,4600.0,14.1192,14.1471,14.1122,14.1192,4600.0
2009-08-14 12:00:00,20.29,20.29,20.25,20.26,4700.0,14.1262,14.1262,14.0983,14.1053,4700.0
2009-08-14 12:05:00,20.26,20.27,20.23,20.25,4300.0,14.1053,14.1122,14.0844,14.0983,4300.0
2009-08-14 12:10:00,20.25,20.27,20.24,20.25,9900.0,14.0983,14.1122,14.0914,14.0983,9900.0
2009-08-14 12:15:00,20.26,20.29,20.24,20.28,5600.0,14.1053,14.1262,14.0914,14.1192,5600.0
2009-08-14 12:20:00,20.3,20.3,20.23,20.23,2100.0,14.1331,14.1331,14.0844,14.0844,2100.0
2009-08-14 12:25:00,20.24,20.24,20.19,20.2,5800.0,14.0914,14.0914,14.0565,14.0635,5800.0
2009-08-14 12:30:00,20.2,20.2,20.15,20.16,61800.0,14.0635,14.0635,14.0287,14.0357,61800.0
2009-08-14 12:35:00,20.15,20.16,20.14,20.15,4000.0,14.0287,14.0357,14.0217,14.0287,4000.0
2009-08-14 12:40:00,20.14,20.15,20.11,20.11,6600.0,14.0217,14.0287,14.0009,14.0009,6600.0
2009-08-14 12:45:00,20.12,20.13,20.12,20.13,2600.0,14.0078,14.0148,14.0078,14.0148,2600.0
2009-08-14 12:50:00,20.12,20.14,20.12,20.14,1800.0,14.0078,14.0217,14.0078,14.0217,1800.0
2009-08-14 12:55:00,20.14,20.15,20.13,20.15,4100.0,14.0217,14.0287,14.0148,14.0287,4100.0
2009-08-14 13:00:00,20.15,20.15,20.08,20.1,28400.0,14.0287,14.0287,13.98,13.9939,28400.0
2009-08-14 13:05:00,20.1,20.11,20.07,20.09,5400.0,13.9939,14.0009,13.973,13.9869,5400.0
2009-08-14 13:10:00,20.09,20.12,20.09,20.09,7900.0,13.9869,14.0078,13.9869,13.9869,7900.0
2009-08-14 13:15:00,20.1,20.1,20.06,20.09,12600.0,13.9939,13.9939,13.966,13.9869,12600.0
2009-08-14 13:20:00,20.09,20.09,20.07,20.08,3800.0,13.9869,13.9869,13.973,13.98,3800.0
2009-08-14 13:25:00,20.08,20.09,20.07,20.08,3900.0,13.98,13.9869,13.973,13.98,3900.0
2009-08-14 13:30:00,20.08,20.08,20.03,20.05,11000.0,13.98,13.98,13.9452,13.9591,11000.0
2009-08-14 13:35:00,20.05,20.08,20.04,20.06,3300.0,13.9591,13.98,13.9521,13.966,3300.0
2009-08-14 13:40:00,20.05,20.06,20.04,20.05,2300.0,13.9591,13.966,13.9521,13.9591,2300.0
2009-08-14 13:45:00,20.05,20.07,20.04,20.06,5500.0,13.9591,13.973,13.9521,13.966,5500.0
2009-08-14 13:50:00,20.06,20.07,20.03,20.03,3600.0,13.966,13.973,13.9452,13.9452,3600.0
2009-08-14 13:55:00,20.04,20.06,20.03,20.06,6300.0,13.9521,13.966,13.9452,13.966,6300.0
2009-08-14 14:00:00,20.05,20.06,20.03,20.05,3800.0,13.9591,13.966,13.9452,13.9591,3800.0
2009-08-14 14:05:00,20.05,20.06,20.02,20.03,5200.0,13.9591,13.966,13.9382,13.9452,5200.0
2009-08-14 14:10:00,20.02,20.05,20.0,20.04,6900.0,13.9382,13.9591,13.9243,13.9521,6900.0
2009-08-14 14:15:00,20.04,20.05,20.02,20.02,3200.0,13.9521,13.9591,13.9382,13.9382,3200.0
2009-08-14 14:20:00,20.01,20.01,19.97,20.0,14100.0,13.9312,13.9312,13.9034,13.9243,14100.0
2009-08-14 14:25:00,20.01,20.02,19.97,20.0,61900.0,13.9312,13.9382,13.9034,13.9243,61900.0
2009-08-14 14:30:00,19.99,20.02,19.98,20.0,5600.0,13.9173,13.9382,13.9103,13.9243,5600.0
2009-08-14 14:35:00,20.0,20.05,20.0,20.04,10100.0,13.9243,13.9591,13.9243,13.9521,10100.0
2009-08-14 14:40:00,20.04,20.07,20.03,20.07,8700.0,13.9521,13.973,13.9452,13.973,8700.0
2009-08-14 14:45:00,20.06,20.08,20.06,20.08,3600.0,13.966,13.98,13.966,13.98,3600.0
2009-08-14 14:50:00,20.07,20.09,20.02,20.02,10900.0,13.973,13.9869,13.9382,13.9382,10900.0
2009-08-14 14:55:00,20.02,20.03,20.0,20.02,8200.0,13.9382,13.9452,13.9243,13.9382,8200.0
2009-08-14 15:00:00,20.02,20.05,20.02,20.03,10200.0,13.9382,13.9591,13.9382,13.9452,10200.0
2009-08-14 15:05:00,20.03,20.06,20.02,20.04,11400.0,13.9452,13.966,13.9382,13.9521,11400.0
2009-08-14 15:10:00,20.06,20.06,20.0,20.02,6400.0,13.966,13.966,13.9243,13.9382,6400.0
2009-08-14 15:15:00,20.01,20.02,19.98,20.01,14000.0,13.9312,13.9382,13.9103,13.9312,14000.0
2009-08-14 15:20:00,20.01,20.01,20.0,20.0,8600.0,13.9312,13.9312,13.9243,13.9243,8600.0
2009-08-14 15:25:00,20.0,20.0,19.95,19.98,16300.0,13.9243,13.9243,13.8895,13.9103,16300.0
2009-08-14 15:30:00,19.97,19.98,19.93,19.96,30200.0,13.9034,13.9103,13.8755,13.8964,30200.0
2009-08-14 15:35:00,19.95,20.06,19.95,20.06,40500.0,13.8895,13.966,13.8895,13.966,40500.0
2009-08-14 15:40:00,20.06,20.08,20.02,20.08,11800.0,13.966,13.98,13.9382,13.98,11800.0
2009-08-14 15:45:00,20.07,20.1,20.05,20.08,23800.0,13.973,13.9939,13.9591,13.98,23800.0
2009-08-14 15:50:00,20.08,20.12,20.07,20.12,29000.0,13.98,14.0078,13.973,14.0078,29000.0
2009-08-14 15:55:00,20.12,20.13,20.07,20.11,43400.0,14.0078,14.0148,13.973,14.0009,43400.0
2009-08-17 09:30:00,19.68,19.7,19.55,19.55,45100.0,13.7015,13.7154,13.611,13.611,45100.0
2009-08-17 09:35:00,19.55,19.56,19.44,19.44,39000.0,13.611,13.6179,13.5344,13.5344,39000.0
2009-08-17 09:40:00,19.47,19.5,19.44,19.5,21500.0,13.5553,13.5762,13.5344,13.5762,21500.0
2009-08-17 09:45:00,19.51,19.53,19.46,19.46,11500.0,13.5831,13.597,13.5483,13.5483,11500.0
2009-08-17 09:50:00,19.47,19.52,19.43,19.46,22000.0,13.5553,13.5901,13.5274,13.5483,22000.0
2009-08-17 09:55:00,19.49,19.61,19.47,19.52,19200.0,13.5692,13.6527,13.5553,13.5901,19200.0
2009-08-17 10:00:00,19.52,19.58,19.48,19.55,17600.0,13.5901,13.6319,13.5622,13.611,17600.0
2009-08-17 10:05:00,19.54,19.64,19.46,19.54,20900.0,13.604,13.6736,13.5483,13.604,20900.0
2009-08-17 10:10:00,19.54,19.57,19.45,19.46,15600.0,13.604,13.6249,13.5414,13.5483,15600.0
2009-08-17 10:15:00,19.45,19.5,19.43,19.47,17100.0,13.5414,13.5762,13.5274,13.5553,17100.0
2009-08-17 10:20:00,19.46,19.47,19.4,19.43,6200.0,13.5483,13.5553,13.5065,13.5274,6200.0
2009-08-17 10:25:00,19.42,19.48,19.4,19.45,10800.0,13.5205,13.5622,13.5065,13.5414,10800.0
2009-08-17 10:30:00,19.47,19.47,19.41,19.42,10200.0,13.5553,13.5553,13.5135,13.5205,10200.0
2009-08-17 10:35:00,19.41,19.43,19.39,19.41,15200.0,13.5135,13.5274,13.4996,13.5135,15200.0
2009-08-17 10:40:00,19.41,19.48,19.41,19.43,9800.0,13.5135,13.5622,13.5135,13.5274,9800.0
2009-08-17 10:45:00,19.43,19.46,19.41,19.46,6400.0,13.5274,13.5483,13.5135,13.5483,6400.0
2009-08-17 10:50:00,19.45,19.47,19.44,19.44,9800.0,13.5414,13.5553,13.5344,13.5344,9800.0
2009-08-17 10:55:00,19.44,19.47,19.4,19.45,6600.0,13.5344,13.5553,13.5065,13.5414,6600.0
2009-08-17 11:00:00,19.44,19.47,19.41,19.45,8900.0,13.5344,13.5553,13.5135,13.5414,8900.0
2009-08-17 11:05:00,19.43,19.44,19.37,19.38,15500.0,13.5274,13.5344,13.4857,13.4926,15500.0
2009-08-17 11:10:00,19.38,19.4,19.36,19.36,7800.0,13.4926,13.5065,13.4787,13.4787,7800.0
2009-08-17 11:15:00,19.36,19.38,19.32,19.32,21000.0,13.4787,13.4926,13.4508,13.4508,21000.0
2009-08-17 11:20:00,19.33,19.36,19.26,19.27,36000.0,13.4578,13.4787,13.4091,13.416,36000.0
2009-08-17 11:25:00,19.3,19.35,19.3,19.32,23400.0,13.4369,13.4717,13.4369,13.4508,23400.0
2009-08-17 11:30:00,19.32,19.32,19.25,19.26,11800.0,13.4508,13.4508,13.4021,13.4091,11800.0
2009-08-17 11:35:00,19.27,19.34,19.27,19.33,6200.0,13.416,13.4648,13.416,13.4578,6200.0
2009-08-17 11:40:00,19.33,19.33,19.24,19.25,17000.0,13.4578,13.4578,13.3951,13.4021,17000.0
2009-08-17 11:45:00,19.24,19.29,19.23,19.29,18700.0,13.3951,13.43,13.3882,13.43,18700.0
2009-08-17 11:50:00,19.27,19.32,19.27,19.28,7500.0,13.416,13.4508,13.416,13.423,7500.0
2009-08-17 11:55:00,19.28,19.38,19.26,19.35,31800.0,13.423,13.4926,13.4091,13.4717,31800.0
2009-08-17 12:00:00,19.34,19.39,19.32,19.36,13400.0,13.4648,13.4996,13.4508,13.4787,13400.0
2009-08-17 12:05:00,19.38,19.38,19.3,19.34,15700.0,13.4926,13.4926,13.4369,13.4648,15700.0
2009-08-17 12:10:00,19.32,19.4,19.31,19.38,9500.0,13.4508,13.5065,13.4439,13.4926,9500.0
2009-08-17 12:15:00,19.39,19.4,19.35,19.36,8800.0,13.4996,13.5065,13.4717,13.4787,8800.0
2009-08-17 12:20:00,19.37,19.38,19.35,19.37,9900.0,13.4857,13.4926,13.4717,13.4857,9900.0
2009-08-17 12:25:00,19.37,19.37,19.31,19.33,13900.0,13.4857,13.4857,13.4439,13.4578,13900.0
2009-08-17 12:30:00,19.33,19.34,19.32,19.33,7600.0,13.4578,13.4648,13.4508,13.4578,7600.0
2009-08-17 12:35:00,19.33,19.33,19.3,19.32,6000.0,13.4578,13.4578,13.4369,13.4508,6000.0
2009-08-17 12:40:00,19.32,19.33,19.28,19.3,17800.0,13.4508,13.4578,13.423,13.4369,17800.0
2009-08-17 12:45:00,19.32,19.39,19.32,19.37,11200.0,13.4508,13.4996,13.4508,13.4857,11200.0
2009-08-17 12:50:00,19.38,19.4,19.37,19.4,3800.0,13.4926,13.5065,13.4857,13.5065,3800.0
2009-08-17 12:55:00,19.4,19.4,19.33,19.33,5400.0,13.5065,13.5065,13.4578,13.4578,5400.0
2009-08-17 13:00:00,19.33,19.33,19.26,19.29,20500.0,13.4578,13.4578,13.4091,13.43,20500.0
2009-08-17 13:05:00,19.28,19.31,19.28,19.3,8300.0,13.423,13.4439,13.423,13.4369,8300.0
2009-08-17 13:10:00,19.31,19.32,19.3,19.32,8900.0,13.4439,13.4508,13.4369,13.4508,8900.0
2009-08-17 13:15:00,19.32,19.36,19.31,19.36,13600.0,13.4508,13.4787,13.4439,13.4787,13600.0
2009-08-17 13:20:00,19.36,19.39,19.36,19.38,4700.0,13.4787,13.4996,13.4787,13.4926,4700.0
2009-08-17 13:25:00,19.4,19.4,19.38,19.4,4500.0,13.5065,13.5065,13.4926,13.5065,4500.0
2009-08-17 13:30:00,19.4,19.41,19.37,19.39,9200.0,13.5065,13.5135,13.4857,13.4996,9200.0
2009-08-17 13:35:00,19.39,19.41,19.39,19.4,6400.0,13.4996,13.5135,13.4996,13.5065,6400.0
2009-08-17 13:40:00,19.4,19.42,19.39,19.42,8800.0,13.5065,13.5205,13.4996,13.5205,8800.0
2009-08-17 13:45:00,19.42,19.46,19.42,19.46,12300.0,13.5205,13.5483,13.5205,13.5483,12300.0
2009-08-17 13:50:00,19.46,19.48,19.45,19.47,7800.0,13.5483,13.5622,13.5414,13.5553,7800.0
2009-08-17 13:55:00,19.48,19.57,19.47,19.55,22100.0,13.5622,13.6249,13.5553,13.611,22100.0
2009-08-17 14:00:00,19.55,19.55,19.51,19.53,65200.0,13.611,13.611,13.5831,13.597,65200.0
2009-08-17 14:05:00,19.54,19.54,19.5,19.53,23800.0,13.604,13.604,13.5762,13.597,23800.0
2009-08-17 14:10:00,19.52,19.56,19.52,19.54,4700.0,13.5901,13.6179,13.5901,13.604,4700.0
2009-08-17 14:15:00,19.53,19.56,19.53,19.55,7700.0,13.597,13.6179,13.597,13.611,7700.0
2009-08-17 14:20:00,19.56,19.56,19.47,19.48,41700.0,13.6179,13.6179,13.5553,13.5622,41700.0
2009-08-17 14:25:00,19.47,19.49,19.45,19.47,42100.0,13.5553,13.5692,13.5414,13.5553,42100.0
2009-08-17 14:30:00,19.47,19.51,19.47,19.51,7600.0,13.5553,13.5831,13.5553,13.5831,7600.0
2009-08-17 14:35:00,19.5,19.51,19.5,19.51,10700.0,13.5762,13.5831,13.5762,13.5831,10700.0
2009-08-17 14:40:00,19.49,19.52,19.49,19.51,11700.0,13.5692,13.5901,13.5692,13.5831,11700.0
2009-08-17 14:45:00,19.51,19.52,19.49,19.49,22700.0,13.5831,13.5901,13.5692,13.5692,22700.0
2009-08-17 14:50:00,19.49,19.5,19.44,19.47,26900.0,13.5692,13.5762,13.5344,13.5553,26900.0
2009-08-17 14:55:00,19.48,19.5,19.48,19.49,10300.0,13.5622,13.5762,13.5622,13.5692,10300.0
2009-08-17 15:00:00,19.5,19.53,19.5,19.53,12900.0,13.5762,13.597,13.5762,13.597,12900.0
2009-08-17 15:05:00,19.53,19.53,19.49,19.49,10100.0,13.597,13.597,13.5692,13.5692,10100.0
2009-08-17 15:10:00,19.5,19.5,19.45,19.47,27400.0,13.5762,13.5762,13.5414,13.5553,27400.0
2009-08-17 15:15:00,19.47,19.53,19.47,19.53,36700.0,13.5553,13.597,13.5553,13.597,36700.0
2009-08-17 15:20:00,19.53,19.54,19.47,19.47,18700.0,13.597,13.604,13.5553,13.5553,18700.0
2009-08-17 15:25:00,19.47,19.48,19.45,19.48,28800.0,13.5553,13.5622,13.5414,13.5622,28800.0
2009-08-17 15:30:00,19.48,19.48,19.44,19.45,44300.0,13.5622,13.5622,13.5344,13.5414,44300.0
2009-08-17 15:35:00,19.44,19.48,19.43,19.48,29000.0,13.5344,13.5622,13.5274,13.5622,29000.0
2009-08-17 15:40:00,19.48,19.5,19.45,19.5,37300.0,13.5622,13.5762,13.5414,13.5762,37300.0
2009-08-17 15:45:00,19.49,19.5,19.45,19.46,18700.0,13.5692,13.5762,13.5414,13.5483,18700.0
2009-08-17 15:50:00,19.46,19.48,19.42,19.47,46700.0,13.5483,13.5622,13.5205,13.5553,46700.0
2009-08-17 15:55:00,19.47,19.5,19.45,19.45,67500.0,13.5553,13.5762,13.5414,13.5414,67500.0
2009-08-18 09:30:00,19.49,19.85,19.49,19.85,15700.0,13.5692,13.8198,13.5692,13.8198,15700.0
2009-08-18 09:35:00,19.83,19.83,19.55,19.55,28400.0,13.8059,13.8059,13.611,13.611,28400.0
2009-08-18 09:40:00,19.54,19.66,19.48,19.57,22800.0,13.604,13.6876,13.5622,13.6249,22800.0
2009-08-18 09:45:00,19.59,19.62,19.49,19.51,16600.0,13.6388,13.6597,13.5692,13.5831,16600.0
2009-08-18 09:50:00,19.5,19.55,19.46,19.51,12300.0,13.5762,13.611,13.5483,13.5831,12300.0
2009-08-18 09:55:00,19.51,19.51,19.38,19.38,8800.0,13.5831,13.5831,13.4926,13.4926,8800.0
2009-08-18 10:00:00,19.38,19.61,19.38,19.6,25800.0,13.4926,13.6527,13.4926,13.6458,25800.0
2009-08-18 10:05:00,19.59,19.66,19.54,19.62,6500.0,13.6388,13.6876,13.604,13.6597,6500.0
2009-08-18 10:10:00,19.62,19.62,19.54,19.59,6900.0,13.6597,13.6597,13.604,13.6388,6900.0
2009-08-18 10:15:00,19.6,19.65,19.54,19.54,7800.0,13.6458,13.6806,13.604,13.604,7800.0
2009-08-18 10:20:00,19.56,19.57,19.51,19.51,8100.0,13.6179,13.6249,13.5831,13.5831,8100.0
2009-08-18 10:25:00,19.53,19.53,19.47,19.49,3800.0,13.597,13.597,13.5553,13.5692,3800.0
2009-08-18 10:30:00,19.48,19.48,19.44,19.45,7400.0,13.5622,13.5622,13.5344,13.5414,7400.0
2009-08-18 10:35:00,19.44,19.45,19.41,19.44,8200.0,13.5344,13.5414,13.5135,13.5344,8200.0
2009-08-18 10:40:00,19.45,19.53,19.44,19.5,9200.0,13.5414,13.597,13.5344,13.5762,9200.0
2009-08-18 10:45:00,19.49,19.85,19.46,19.48,56900.0,13.5692,13.8198,13.5483,13.5622,56900.0
2009-08-18 10:50:00,19.48,19.5,19.42,19.44,10100.0,13.5622,13.5762,13.5205,13.5344,10100.0
2009-08-18 10:55:00,19.43,19.47,19.42,19.43,16700.0,13.5274,13.5553,13.5205,13.5274,16700.0
2009-08-18 11:00:00,19.44,19.44,19.42,19.42,7700.0,13.5344,13.5344,13.5205,13.5205,7700.0
2009-08-18 11:05:00,19.42,19.44,19.42,19.44,6800.0,13.5205,13.5344,13.5205,13.5344,6800.0
2009-08-18 11:10:00,19.44,19.5,19.43,19.49,13200.0,13.5344,13.5762,13.5274,13.5692,13200.0
2009-08-18 11:15:00,19.49,19.5,19.45,19.49,31200.0,13.5692,13.5762,13.5414,13.5692,31200.0
2009-08-18 11:20:00,19.5,19.5,19.45,19.46,44300.0,13.5762,13.5762,13.5414,13.5483,44300.0
2009-08-18 11:25:00,19.46,19.47,19.43,19.43,17600.0,13.5483,13.5553,13.5274,13.5274,17600.0
2009-08-18 11:30:00,19.43,19.58,19.43,19.58,16800.0,13.5274,13.6319,13.5274,13.6319,16800.0
2009-08-18 11:35:00,19.58,19.6,19.56,19.58,8600.0,13.6319,13.6458,13.6179,13.6319,8600.0
2009-08-18 11:40:00,19.58,19.58,19.53,19.54,4300.0,13.6319,13.6319,13.597,13.604,4300.0
2009-08-18 11:45:00,19.54,19.54,19.5,19.51,8800.0,13.604,13.604,13.5762,13.5831,8800.0
2009-08-18 11:50:00,19.5,19.52,19.46,19.47,11100.0,13.5762,13.5901,13.5483,13.5553,11100.0
2009-08-18 11:55:00,19.47,19.5,19.42,19.45,9000.0,13.5553,13.5762,13.5205,13.5414,9000.0
2009-08-18 12:00:00,19.46,19.5,19.45,19.5,8800.0,13.5483,13.5762,13.5414,13.5762,8800.0
2009-08-18 12:05:00,19.5,19.53,19.49,19.5,16500.0,13.5762,13.597,13.5692,13.5762,16500.0
2009-08-18 12:10:00,19.49,19.5,19.43,19.43,6100.0,13.5692,13.5762,13.5274,13.5274,6100.0
2009-08-18 12:15:00,19.43,19.43,19.42,19.43,3100.0,13.5274,13.5274,13.5205,13.5274,3100.0
2009-08-18 12:20:00,19.43,19.43,19.42,19.43,1200.0,13.5274,13.5274,13.5205,13.5274,1200.0
2009-08-18 12:25:00,19.42,19.46,19.42,19.45,6100.0,13.5205,13.5483,13.5205,13.5414,6100.0
2009-08-18 12:30:00,19.45,19.46,19.39,19.4,8500.0,13.5414,13.5483,13.4996,13.5065,8500.0
2009-08-18 12:35:00,19.4,19.42,19.4,19.41,5500.0,13.5065,13.5205,13.5065,13.5135,5500.0
2009-08-18 12:40:00,19.41,19.43,19.4,19.43,9100.0,13.5135,13.5274,13.5065,13.5274,9100.0
2009-08-18 12:45:00,19.45,19.49,19.45,19.48,13800.0,13.5414,13.5692,13.5414,13.5622,13800.0
2009-08-18 12:50:00,19.49,19.49,19.48,19.48,3500.0,13.5692,13.5692,13.5622,13.5622,3500.0
2009-08-18 12:55:00,19.48,19.48,19.46,19.46,2900.0,13.5622,13.5622,13.5483,13.5483,2900.0
2009-08-18 13:00:00,19.46,19.47,19.46,19.47,4400.0,13.5483,13.5553,13.5483,13.5553,4400.0
2009-08-18 13:05:00,19.47,19.47,19.42,19.42,14600.0,13.5553,13.5553,13.5205,13.5205,14600.0
2009-08-18 13:10:00,19.42,19.43,19.39,19.4,11400.0,13.5205,13.5274,13.4996,13.5065,11400.0
2009-08-18 13:15:00,19.4,19.42,19.39,19.42,2400.0,13.5065,13.5205,13.4996,13.5205,2400.0
2009-08-18 13:20:00,19.4,19.41,19.4,19.41,1900.0,13.5065,13.5135,13.5065,13.5135,1900.0
2009-08-18 13:25:00,19.41,19.47,19.41,19.47,16200.0,13.5135,13.5553,13.5135,13.5553,16200.0
2009-08-18 13:30:00,19.47,19.5,19.47,19.48,11200.0,13.5553,13.5762,13.5553,13.5622,11200.0
2009-08-18 13:35:00,19.46,19.48,19.45,19.45,8100.0,13.5483,13.5622,13.5414,13.5414,8100.0
2009-08-18 13:40:00,19.45,19.46,19.44,19.45,11600.0,13.5414,13.5483,13.5344,13.5414,11600.0
2009-08-18 13:45:00,19.46,19.51,19.46,19.51,3700.0,13.5483,13.5831,13.5483,13.5831,3700.0
2009-08-18 13:50:00,19.51,19.52,19.5,19.5,8800.0,13.5831,13.5901,13.5762,13.5762,8800.0
2009-08-18 13:55:00,19.51,19.52,19.5,19.5,5700.0,13.5831,13.5901,13.5762,13.5762,5700.0
2009-08-18 14:00:00,19.5,19.52,19.5,19.51,8400.0,13.5762,13.5901,13.5762,13.5831,8400.0
2009-08-18 14:05:00,19.5,19.51,19.48,19.49,15100.0,13.5762,13.5831,13.5622,13.5692,15100.0
2009-08-18 14:10:00,19.49,19.5,19.48,19.49,12800.0,13.5692,13.5762,13.5622,13.5692,12800.0
2009-08-18 14:15:00,19.5,19.5,19.49,19.5,4800.0,13.5762,13.5762,13.5692,13.5762,4800.0
2009-08-18 14:20:00,19.5,19.51,19.49,19.5,5600.0,13.5762,13.5831,13.5692,13.5762,5600.0
2009-08-18 14:25:00,19.51,19.51,19.49,19.5,7200.0,13.5831,13.5831,13.5692,13.5762,7200.0
2009-08-18 14:30:00,19.5,19.52,19.46,19.46,23400.0,13.5762,13.5901,13.5483,13.5483,23400.0
2009-08-18 14:35:00,19.46,19.47,19.45,19.47,8400.0,13.5483,13.5553,13.5414,13.5553,8400.0
2009-08-18 14:40:00,19.47,19.47,19.45,19.45,6400.0,13.5553,13.5553,13.5414,13.5414,6400.0
2009-08-18 14:45:00,19.45,19.47,19.45,19.47,6500.0,13.5414,13.5553,13.5414,13.5553,6500.0
2009-08-18 14:50:00,19.47,19.47,19.45,19.46,11100.0,13.5553,13.5553,13.5414,13.5483,11100.0
2009-08-18 14:55:00,19.46,19.47,19.44,19.46,8300.0,13.5483,13.5553,13.5344,13.5483,8300.0
2009-08-18 15:00:00,19.46,19.49,19.45,19.49,9900.0,13.5483,13.5692,13.5414,13.5692,9900.0
2009-08-18 15:05:00,19.49,19.49,19.48,19.48,3400.0,13.5692,13.5692,13.5622,13.5622,3400.0
2009-08-18 15:10:00,19.49,19.49,19.49,19.49,3900.0,13.5692,13.5692,13.5692,13.5692,3900.0
2009-08-18 15:15:00,19.49,19.52,19.49,19.5,24800.0,13.5692,13.5901,13.5692,13.5762,24800.0
2009-08-18 15:20:00,19.5,19.52,19.46,19.49,54100.0,13.5762,13.5901,13.5483,13.5692,54100.0
2009-08-18 15:25:00,19.49,19.5,19.46,19.47,12300.0,13.5692,13.5762,13.5483,13.5553,12300.0
2009-08-18 15:30:00,19.47,19.49,19.45,19.49,17100.0,13.5553,13.5692,13.5414,13.5692,17100.0
2009-08-18 15:35:00,19.49,19.51,19.49,19.5,20100.0,13.5692,13.5831,13.5692,13.5762,20100.0
2009-08-18 15:40:00,19.51,19.54,19.5,19.53,19300.0,13.5831,13.604,13.5762,13.597,19300.0
2009-08-18 15:45:00,19.52,19.54,19.49,19.5,41600.0,13.5901,13.604,13.5692,13.5762,41600.0
2009-08-18 15:50:00,19.5,19.53,19.48,19.49,28000.0,13.5762,13.597,13.5622,13.5692,28000.0
2009-08-18 15:55:00,19.49,19.5,19.43,19.45,49600.0,13.5692,13.5762,13.5274,13.5414,49600.0
2009-08-19 09:30:00,19.2,19.29,19.12,19.24,17100.0,13.3673,13.43,13.3116,13.3951,17100.0
2009-08-19 09:35:00,19.24,19.43,19.24,19.36,21600.0,13.3951,13.5274,13.3951,13.4787,21600.0
2009-08-19 09:40:00,19.41,19.57,19.35,19.44,13600.0,13.5135,13.6249,13.4717,13.5344,13600.0
2009-08-19 09:45:00,19.46,19.51,19.44,19.44,9800.0,13.5483,13.5831,13.5344,13.5344,9800.0
2009-08-19 09:50:00,19.46,19.51,19.44,19.44,10700.0,13.5483,13.5831,13.5344,13.5344,10700.0
2009-08-19 09:55:00,19.42,19.57,19.42,19.49,17900.0,13.5205,13.6249,13.5205,13.5692,17900.0
2009-08-19 10:00:00,19.51,19.65,19.5,19.63,34700.0,13.5831,13.6806,13.5762,13.6667,34700.0
2009-08-19 10:05:00,19.6,19.62,19.54,19.57,62400.0,13.6458,13.6597,13.604,13.6249,62400.0
2009-08-19 10:10:00,19.59,19.61,19.52,19.54,18600.0,13.6388,13.6527,13.5901,13.604,18600.0
2009-08-19 10:15:00,19.56,19.58,19.52,19.55,18600.0,13.6179,13.6319,13.5901,13.611,18600.0
2009-08-19 10:20:00,19.54,19.58,19.48,19.51,24900.0,13.604,13.6319,13.5622,13.5831,24900.0
2009-08-19 10:25:00,19.54,19.57,19.44,19.57,18600.0,13.604,13.6249,13.5344,13.6249,18600.0
2009-08-19 10:30:00,19.57,19.73,19.57,19.6,55000.0,13.6249,13.7363,13.6249,13.6458,55000.0
2009-08-19 10:35:00,19.6,19.72,19.6,19.68,26100.0,13.6458,13.7293,13.6458,13.7015,26100.0
2009-08-19 10:40:00,19.68,19.74,19.68,19.74,12800.0,13.7015,13.7433,13.7015,13.7433,12800.0
2009-08-19 10:45:00,19.73,19.74,19.66,19.66,4500.0,13.7363,13.7433,13.6876,13.6876,4500.0
2009-08-19 10:50:00,19.66,19.68,19.62,19.68,7700.0,13.6876,13.7015,13.6597,13.7015,7700.0
2009-08-19 10:55:00,19.67,19.7,19.66,19.69,4300.0,13.6945,13.7154,13.6876,13.7084,4300.0
2009-08-19 11:00:00,19.68,19.78,19.67,19.74,10000.0,13.7015,13.7711,13.6945,13.7433,10000.0
2009-08-19 11:05:00,19.74,19.79,19.73,19.77,14200.0,13.7433,13.7781,13.7363,13.7641,14200.0
2009-08-19 11:10:00,19.76,19.77,19.72,19.76,28500.0,13.7572,13.7641,13.7293,13.7572,28500.0
2009-08-19 11:15:00,19.75,19.84,19.75,19.82,14500.0,13.7502,13.8129,13.7502,13.799,14500.0
2009-08-19 11:20:00,19.82,19.84,19.79,19.84,49200.0,13.799,13.8129,13.7781,13.8129,49200.0
2009-08-19 11:25:00,19.83,19.96,19.83,19.96,33500.0,13.8059,13.8964,13.8059,13.8964,33500.0
2009-08-19 11:30:00,19.96,19.96,19.86,19.86,24900.0,13.8964,13.8964,13.8268,13.8268,24900.0
2009-08-19 11:35:00,19.86,19.87,19.8,19.87,12100.0,13.8268,13.8338,13.785,13.8338,12100.0
2009-08-19 11:40:00,19.87,19.94,19.86,19.94,10500.0,13.8338,13.8825,13.8268,13.8825,10500.0
2009-08-19 11:45:00,19.94,20.02,19.91,20.02,16900.0,13.8825,13.9382,13.8616,13.9382,16900.0
2009-08-19 11:50:00,20.02,20.12,20.02,20.09,21400.0,13.9382,14.0078,13.9382,13.9869,21400.0
2009-08-19 11:55:00,20.09,20.12,20.07,20.1,7900.0,13.9869,14.0078,13.973,13.9939,7900.0
2009-08-19 12:00:00,20.1,20.15,20.09,20.15,13900.0,13.9939,14.0287,13.9869,14.0287,13900.0
2009-08-19 12:05:00,20.15,20.28,20.14,20.26,33800.0,14.0287,14.1192,14.0217,14.1053,33800.0
2009-08-19 12:10:00,20.27,20.36,20.21,20.24,42200.0,14.1122,14.1749,14.0705,14.0914,42200.0
2009-08-19 12:15:00,20.22,20.25,20.18,20.2,11400.0,14.0774,14.0983,14.0496,14.0635,11400.0
2009-08-19 12:20:00,20.19,20.29,20.18,20.25,19000.0,14.0565,14.1262,14.0496,14.0983,19000.0
2009-08-19 12:25:00,20.26,20.31,20.24,20.3,17000.0,14.1053,14.1401,14.0914,14.1331,17000.0
2009-08-19 12:30:00,20.28,20.29,20.21,20.22,11100.0,14.1192,14.1262,14.0705,14.0774,11100.0
2009-08-19 12:35:00,20.22,20.28,20.22,20.27,5000.0,14.0774,14.1192,14.0774,14.1122,5000.0
2009-08-19 12:40:00,20.27,20.27,20.23,20.24,5100.0,14.1122,14.1122,14.0844,14.0914,5100.0
2009-08-19 12:45:00,20.24,20.25,20.2,20.2,8300.0,14.0914,14.0983,14.0635,14.0635,8300.0
2009-08-19 12:50:00,20.19,20.24,20.18,20.23,13700.0,14.0565,14.0914,14.0496,14.0844,13700.0
2009-08-19 12:55:00,20.21,20.22,20.15,20.15,10200.0,14.0705,14.0774,14.0287,14.0287,10200.0
2009-08-19 13:00:00,20.14,20.15,20.1,20.1,24900.0,14.0217,14.0287,13.9939,13.9939,24900.0
2009-08-19 13:05:00,20.1,20.11,20.04,20.11,24800.0,13.9939,14.0009,13.9521,14.0009,24800.0
2009-08-19 13:10:00,20.11,20.15,20.09,20.1,19300.0,14.0009,14.0287,13.9869,13.9939,19300.0
2009-08-19 13:15:00,20.1,20.13,20.09,20.13,20600.0,13.9939,14.0148,13.9869,14.0148,20600.0
2009-08-19 13:20:00,20.12,20.13,20.08,20.09,8400.0,14.0078,14.0148,13.98,13.9869,8400.0
2009-08-19 13:25:00,20.09,20.11,20.09,20.09,5000.0,13.9869,14.0009,13.9869,13.9869,5000.0
2009-08-19 13:30:00,20.09,20.09,20.05,20.06,4100.0,13.9869,13.9869,13.9591,13.966,4100.0
2009-08-19 13:35:00,20.06,20.1,20.05,20.07,15000.0,13.966,13.9939,13.9591,13.973,15000.0
2009-08-19 13:40:00,20.08,20.1,20.04,20.07,12800.0,13.98,13.9939,13.9521,13.973,12800.0
2009-08-19 13:45:00,20.07,20.09,20.05,20.07,6600.0,13.973,13.9869,13.9591,13.973,6600.0
2009-08-19 13:50:00,20.09,20.09,20.07,20.08,9900.0,13.9869,13.9869,13.973,13.98,9900.0
2009-08-19 13:55:00,20.1,20.13,20.09,20.13,12100.0,13.9939,14.0148,13.9869,14.0148,12100.0
2009-08-19 14:00:00,20.14,20.15,20.11,20.13,22600.0,14.0217,14.0287,14.0009,14.0148,22600.0
2009-08-19 14:05:00,20.13,20.17,20.11,20.12,27000.0,14.0148,14.0426,14.0009,14.0078,27000.0
2009-08-19 14:10:00,20.13,20.14,20.09,20.1,19200.0,14.0148,14.0217,13.9869,13.9939,19200.0
2009-08-19 14:15:00,20.11,20.12,20.09,20.1,17400.0,14.0009,14.0078,13.9869,13.9939,17400.0
2009-08-19 14:20:00,20.1,20.13,20.09,20.11,15600.0,13.9939,14.0148,13.9869,14.0009,15600.0
2009-08-19 14:25:00,20.1,20.16,20.1,20.14,16400.0,13.9939,14.0357,13.9939,14.0217,16400.0
2009-08-19 14:30:00,20.14,20.15,20.1,20.11,10300.0,14.0217,14.0287,13.9939,14.0009,10300.0
2009-08-19 14:35:00,20.11,20.11,20.06,20.07,25000.0,14.0009,14.0009,13.966,13.973,25000.0
2009-08-19 14:40:00,20.07,20.09,20.06,20.09,12600.0,13.973,13.9869,13.966,13.9869,12600.0
2009-08-19 14:45:00,20.1,20.1,20.09,20.09,10700.0,13.9939,13.9939,13.9869,13.9869,10700.0
2009-08-19 14:50:00,20.09,20.1,20.04,20.1,32200.0,13.9869,13.9939,13.9521,13.9939,32200.0
2009-08-19 14:55:00,20.1,20.13,20.09,20.1,37500.0,13.9939,14.0148,13.9869,13.9939,37500.0
2009-08-19 15:00:00,20.1,20.13,20.08,20.13,32300.0,13.9939,14.0148,13.98,14.0148,32300.0
2009-08-19 15:05:00,20.13,20.13,20.04,20.06,21800.0,14.0148,14.0148,13.9521,13.966,21800.0
2009-08-19 15:10:00,20.06,20.06,20.03,20.04,25100.0,13.966,13.966,13.9452,13.9521,25100.0
2009-08-19 15:15:00,20.04,20.11,20.04,20.11,20500.0,13.9521,14.0009,13.9521,14.0009,20500.0
2009-08-19 15:20:00,20.11,20.16,20.1,20.15,16900.0,14.0009,14.0357,13.9939,14.0287,16900.0
2009-08-19 15:25:00,20.15,20.16,20.12,20.12,30600.0,14.0287,14.0357,14.0078,14.0078,30600.0
2009-08-19 15:30:00,20.12,20.24,20.12,20.24,66900.0,14.0078,14.0914,14.0078,14.0914,66900.0
2009-08-19 15:35:00,20.23,20.32,20.21,20.32,49500.0,14.0844,14.1471,14.0705,14.1471,49500.0
2009-08-19 15:40:00,20.32,20.34,20.22,20.23,47200.0,14.1471,14.161,14.0774,14.0844,47200.0
2009-08-19 15:45:00,20.23,20.24,20.17,20.18,31100.0,14.0844,14.0914,14.0426,14.0496,31100.0
2009-08-19 15:50:00,20.19,20.25,20.17,20.24,36300.0,14.0565,14.0983,14.0426,14.0914,36300.0
2009-08-19 15:55:00,20.25,20.28,20.22,20.26,80100.0,14.0983,14.1192,14.0774,14.1053,80100.0
2009-08-20 09:30:00,22.9,23.16,22.45,22.96,405000.0,15.9433,16.1243,15.63,15.9851,405000.0
2009-08-20 09:35:00,22.95,23.03,22.68,22.81,220900.0,15.9781,16.0338,15.7901,15.8806,220900.0
2009-08-20 09:40:00,22.87,23.06,22.8,23.01,317500.0,15.9224,16.0547,15.8737,16.0199,317500.0
2009-08-20 09:45:00,23.01,23.15,22.9,22.98,192700.0,16.0199,16.1173,15.9433,15.999,192700.0
2009-08-20 09:50:00,23.0,23.12,22.93,23.07,100900.0,16.0129,16.0965,15.9642,16.0616,100900.0
2009-08-20 09:55:00,23.07,23.24,22.92,23.13,224600.0,16.0616,16.18,15.9572,16.1034,224600.0
2009-08-20 10:00:00,23.11,23.14,22.93,22.99,111400.0,16.0895,16.1104,15.9642,16.0059,111400.0
2009-08-20 10:05:00,22.97,22.98,22.8,22.93,107900.0,15.992,15.999,15.8737,15.9642,107900.0
2009-08-20 10:10:00,22.92,22.98,22.71,22.74,176200.0,15.9572,15.999,15.811,15.8319,176200.0
2009-08-20 10:15:00,22.75,22.94,22.65,22.76,184000.0,15.8389,15.9711,15.7692,15.8458,184000.0
2009-08-20 10:20:00,22.76,22.81,22.5,22.62,187500.0,15.8458,15.8806,15.6648,15.7483,187500.0
2009-08-20 10:25:00,22.62,22.66,22.35,22.42,334100.0,15.7483,15.7762,15.5604,15.6091,334100.0
2009-08-20 10:30:00,22.4,22.57,22.2,22.2,298700.0,15.5952,15.7135,15.4559,15.4559,298700.0
2009-08-20 10:35:00,22.2,22.22,21.9,22.19,314000.0,15.4559,15.4699,15.2471,15.449,314000.0
2009-08-20 10:40:00,22.19,22.55,22.15,22.46,202400.0,15.449,15.6996,15.4211,15.637,202400.0
2009-08-20 10:45:00,22.45,22.46,22.29,22.34,100700.0,15.63,15.637,15.5186,15.5534,100700.0
2009-08-20 10:50:00,22.35,22.37,22.12,22.25,119400.0,15.5604,15.5743,15.4002,15.4907,119400.0
2009-08-20 10:55:00,22.24,22.28,22.05,22.1,75800.0,15.4838,15.5116,15.3515,15.3863,75800.0
2009-08-20 11:00:00,22.09,22.12,21.93,21.95,221400.0,15.3794,15.4002,15.268,15.2819,221400.0
2009-08-20 11:05:00,21.94,22.01,21.85,21.98,129000.0,15.2749,15.3237,15.2123,15.3028,129000.0
2009-08-20 11:10:00,21.98,22.0,21.86,21.98,94900.0,15.3028,15.3167,15.2192,15.3028,94900.0
2009-08-20 11:15:00,21.97,22.14,21.88,22.14,93900.0,15.2958,15.4142,15.2332,15.4142,93900.0
2009-08-20 11:20:00,22.14,22.2,22.06,22.16,149000.0,15.4142,15.4559,15.3585,15.4281,149000.0
2009-08-20 11:25:00,22.16,22.23,22.13,22.21,132000.0,15.4281,15.4768,15.4072,15.4629,132000.0
2009-08-20 11:30:00,22.21,22.35,22.16,22.18,85500.0,15.4629,15.5604,15.4281,15.442,85500.0
2009-08-20 11:35:00,22.18,22.18,22.13,22.15,78100.0,15.442,15.442,15.4072,15.4211,78100.0
2009-08-20 11:40:00,22.15,22.3,22.08,22.25,134700.0,15.4211,15.5256,15.3724,15.4907,134700.0
2009-08-20 11:45:00,22.25,22.27,22.17,22.2,52300.0,15.4907,15.5047,15.4351,15.4559,52300.0
2009-08-20 11:50:00,22.2,22.23,22.12,22.14,157700.0,15.4559,15.4768,15.4002,15.4142,157700.0
2009-08-20 11:55:00,22.17,22.18,22.0,22.04,56500.0,15.4351,15.442,15.3167,15.3445,56500.0
2009-08-20 12:00:00,22.04,22.1,22.02,22.03,39100.0,15.3445,15.3863,15.3306,15.3376,39100.0
2009-08-20 12:05:00,22.04,22.07,22.03,22.05,21000.0,15.3445,15.3654,15.3376,15.3515,21000.0
2009-08-20 12:10:00,22.05,22.06,22.0,22.0,44900.0,15.3515,15.3585,15.3167,15.3167,44900.0
2009-08-20 12:15:00,22.01,22.04,22.0,22.04,75000.0,15.3237,15.3445,15.3167,15.3445,75000.0
2009-08-20 12:20:00,22.04,22.05,22.01,22.03,36300.0,15.3445,15.3515,15.3237,15.3376,36300.0
2009-08-20 12:25:00,22.03,22.03,22.01,22.02,25600.0,15.3376,15.3376,15.3237,15.3306,25600.0
2009-08-20 12:30:00,22.03,22.14,22.02,22.1,90800.0,15.3376,15.4142,15.3306,15.3863,90800.0
2009-08-20 12:35:00,22.11,22.15,22.1,22.14,42300.0,15.3933,15.4211,15.3863,15.4142,42300.0
2009-08-20 12:40:00,22.14,22.2,22.1,22.19,34400.0,15.4142,15.4559,15.3863,15.449,34400.0
2009-08-20 12:45:00,22.18,22.25,22.16,22.2,53800.0,15.442,15.4907,15.4281,15.4559,53800.0
2009-08-20 12:50:00,22.19,22.21,22.17,22.2,35600.0,15.449,15.4629,15.4351,15.4559,35600.0
2009-08-20 12:55:00,22.21,22.21,22.18,22.2,30500.0,15.4629,15.4629,15.442,15.4559,30500.0
2009-08-20 13:00:00,22.21,22.28,22.21,22.24,38700.0,15.4629,15.5116,15.4629,15.4838,38700.0
2009-08-20 13:05:00,22.24,22.24,22.2,22.2,23800.0,15.4838,15.4838,15.4559,15.4559,23800.0
2009-08-20 13:10:00,22.2,22.2,22.11,22.13,45100.0,15.4559,15.4559,15.3933,15.4072,45100.0
2009-08-20 13:15:00,22.12,22.13,22.05,22.1,54700.0,15.4002,15.4072,15.3515,15.3863,54700.0
2009-08-20 13:20:00,22.1,22.1,22.06,22.08,44500.0,15.3863,15.3863,15.3585,15.3724,44500.0
2009-08-20 13:25:00,22.09,22.11,22.08,22.11,32800.0,15.3794,15.3933,15.3724,15.3933,32800.0
2009-08-20 13:30:00,22.11,22.16,22.1,22.15,39200.0,15.3933,15.4281,15.3863,15.4211,39200.0
2009-08-20 13:35:00,22.15,22.15,22.12,22.12,13500.0,15.4211,15.4211,15.4002,15.4002,13500.0
2009-08-20 13:40:00,22.13,22.13,22.09,22.11,70300.0,15.4072,15.4072,15.3794,15.3933,70300.0
2009-08-20 13:45:00,22.12,22.12,22.07,22.09,22700.0,15.4002,15.4002,15.3654,15.3794,22700.0
2009-08-20 13:50:00,22.08,22.1,22.08,22.09,17000.0,15.3724,15.3863,15.3724,15.3794,17000.0
2009-08-20 13:55:00,22.09,22.09,22.03,22.04,35900.0,15.3794,15.3794,15.3376,15.3445,35900.0
2009-08-20 14:00:00,22.03,22.09,22.02,22.05,39400.0,15.3376,15.3794,15.3306,15.3515,39400.0
2009-08-20 14:05:00,22.05,22.07,22.03,22.05,29100.0,15.3515,15.3654,15.3376,15.3515,29100.0
2009-08-20 14:10:00,22.04,22.07,22.04,22.07,26100.0,15.3445,15.3654,15.3445,15.3654,26100.0
2009-08-20 14:15:00,22.06,22.07,21.96,21.99,60600.0,15.3585,15.3654,15.2888,15.3097,60600.0
2009-08-20 14:20:00,22.0,22.07,21.96,22.07,69300.0,15.3167,15.3654,15.2888,15.3654,69300.0
2009-08-20 14:25:00,22.06,22.07,22.02,22.02,33000.0,15.3585,15.3654,15.3306,15.3306,33000.0
2009-08-20 14:30:00,22.02,22.03,22.0,22.01,68300.0,15.3306,15.3376,15.3167,15.3237,68300.0
2009-08-20 14:35:00,22.0,22.0,21.94,21.99,52400.0,15.3167,15.3167,15.2749,15.3097,52400.0
2009-08-20 14:40:00,22.0,22.01,21.96,22.0,62600.0,15.3167,15.3237,15.2888,15.3167,62600.0
2009-08-20 14:45:00,22.0,22.0,21.97,21.97,25200.0,15.3167,15.3167,15.2958,15.2958,25200.0
2009-08-20 14:50:00,21.96,22.0,21.96,21.98,24800.0,15.2888,15.3167,15.2888,15.3028,24800.0
2009-08-20 14:55:00,21.98,22.0,21.98,21.98,37900.0,15.3028,15.3167,15.3028,15.3028,37900.0
2009-08-20 15:00:00,21.99,22.01,21.98,22.0,98800.0,15.3097,15.3237,15.3028,15.3167,98800.0
2009-08-20 15:05:00,22.0,22.01,21.98,21.98,73500.0,15.3167,15.3237,15.3028,15.3028,73500.0
2009-08-20 15:10:00,21.98,22.0,21.96,21.97,54100.0,15.3028,15.3167,15.2888,15.2958,54100.0
2009-08-20 15:15:00,21.96,21.98,21.94,21.95,36500.0,15.2888,15.3028,15.2749,15.2819,36500.0
2009-08-20 15:20:00,21.95,21.96,21.81,21.83,111800.0,15.2819,15.2888,15.1844,15.1983,111800.0
2009-08-20 15:25:00,21.83,21.84,21.8,21.84,86500.0,15.1983,15.2053,15.1775,15.2053,86500.0
2009-08-20 15:30:00,21.84,21.88,21.81,21.84,99100.0,15.2053,15.2332,15.1844,15.2053,99100.0
2009-08-20 15:35:00,21.85,21.85,21.81,21.81,57000.0,15.2123,15.2123,15.1844,15.1844,57000.0
2009-08-20 15:40:00,21.82,21.84,21.75,21.76,167000.0,15.1914,15.2053,15.1426,15.1496,167000.0
2009-08-20 15:45:00,21.76,21.85,21.75,21.84,102400.0,15.1496,15.2123,15.1426,15.2053,102400.0
2009-08-20 15:50:00,21.85,21.88,21.84,21.85,120500.0,15.2123,15.2332,15.2053,15.2123,120500.0
2009-08-20 15:55:00,21.85,21.85,21.67,21.7,347600.0,15.2123,15.2123,15.0869,15.1078,347600.0
2009-08-21 09:30:00,21.0,21.58,20.89,20.99,178100.0,14.6205,15.0243,14.5439,14.6135,178100.0
2009-08-21 09:35:00,21.0,21.13,20.81,20.82,137100.0,14.6205,14.711,14.4882,14.4952,137100.0
2009-08-21 09:40:00,20.85,21.21,20.85,21.17,156500.0,14.5161,14.7667,14.5161,14.7388,156500.0
2009-08-21 09:45:00,21.17,21.24,21.08,21.09,102600.0,14.7388,14.7876,14.6762,14.6831,102600.0
2009-08-21 09:50:00,21.11,21.26,21.03,21.24,91900.0,14.6971,14.8015,14.6414,14.7876,91900.0
2009-08-21 09:55:00,21.24,21.39,21.22,21.39,52000.0,14.7876,14.892,14.7736,14.892,52000.0
2009-08-21 10:00:00,21.4,21.72,21.4,21.7,122600.0,14.899,15.1218,14.899,15.1078,122600.0
2009-08-21 10:05:00,21.7,21.72,21.42,21.46,79300.0,15.1078,15.1218,14.9129,14.9407,79300.0
2009-08-21 10:10:00,21.46,21.55,21.37,21.53,45100.0,14.9407,15.0034,14.8781,14.9895,45100.0
2009-08-21 10:15:00,21.53,21.64,21.52,21.64,45100.0,14.9895,15.0661,14.9825,15.0661,45100.0
2009-08-21 10:20:00,21.63,21.63,21.51,21.52,51500.0,15.0591,15.0591,14.9756,14.9825,51500.0
2009-08-21 10:25:00,21.53,21.57,21.47,21.48,32300.0,14.9895,15.0173,14.9477,14.9547,32300.0
2009-08-21 10:30:00,21.49,21.53,21.49,21.52,51100.0,14.9616,14.9895,14.9616,14.9825,51100.0
2009-08-21 10:35:00,21.52,21.53,21.48,21.51,42700.0,14.9825,14.9895,14.9547,14.9756,42700.0
2009-08-21 10:40:00,21.51,21.57,21.48,21.55,30800.0,14.9756,15.0173,14.9547,15.0034,30800.0
2009-08-21 10:45:00,21.55,21.55,21.47,21.48,32400.0,15.0034,15.0034,14.9477,14.9547,32400.0
2009-08-21 10:50:00,21.47,21.48,21.34,21.34,47600.0,14.9477,14.9547,14.8572,14.8572,47600.0
2009-08-21 10:55:00,21.35,21.36,21.3,21.33,71400.0,14.8642,14.8711,14.8293,14.8502,71400.0
2009-08-21 11:00:00,21.31,21.46,21.3,21.4,45000.0,14.8363,14.9407,14.8293,14.899,45000.0
2009-08-21 11:05:00,21.4,21.4,21.33,21.34,23100.0,14.899,14.899,14.8502,14.8572,23100.0
2009-08-21 11:10:00,21.33,21.34,21.33,21.33,21900.0,14.8502,14.8572,14.8502,14.8502,21900.0
2009-08-21 11:15:00,21.33,21.34,21.17,21.19,56100.0,14.8502,14.8572,14.7388,14.7528,56100.0
2009-08-21 11:20:00,21.19,21.19,21.11,21.11,114200.0,14.7528,14.7528,14.6971,14.6971,114200.0
2009-08-21 11:25:00,21.11,21.23,21.08,21.22,65100.0,14.6971,14.7806,14.6762,14.7736,65100.0
2009-08-21 11:30:00,21.22,21.27,21.2,21.23,43200.0,14.7736,14.8085,14.7597,14.7806,43200.0
2009-08-21 11:35:00,21.23,21.26,21.2,21.2,38400.0,14.7806,14.8015,14.7597,14.7597,38400.0
2009-08-21 11:40:00,21.2,21.28,21.2,21.23,26600.0,14.7597,14.8154,14.7597,14.7806,26600.0
2009-08-21 11:45:00,21.23,21.25,21.22,21.24,22200.0,14.7806,14.7945,14.7736,14.7876,22200.0
2009-08-21 11:50:00,21.24,21.25,21.23,21.23,20800.0,14.7876,14.7945,14.7806,14.7806,20800.0
2009-08-21 11:55:00,21.23,21.26,21.23,21.26,24900.0,14.7806,14.8015,14.7806,14.8015,24900.0
2009-08-21 12:00:00,21.25,21.26,21.25,21.26,9600.0,14.7945,14.8015,14.7945,14.8015,9600.0
2009-08-21 12:05:00,21.25,21.32,21.25,21.31,18000.0,14.7945,14.8433,14.7945,14.8363,18000.0
2009-08-21 12:10:00,21.31,21.32,21.31,21.31,5700.0,14.8363,14.8433,14.8363,14.8363,5700.0
2009-08-21 12:15:00,21.32,21.33,21.28,21.28,33100.0,14.8433,14.8502,14.8154,14.8154,33100.0
2009-08-21 12:20:00,21.27,21.29,21.25,21.29,12500.0,14.8085,14.8224,14.7945,14.8224,12500.0
2009-08-21 12:25:00,21.29,21.29,21.25,21.25,12200.0,14.8224,14.8224,14.7945,14.7945,12200.0
2009-08-21 12:30:00,21.26,21.27,21.25,21.26,13800.0,14.8015,14.8085,14.7945,14.8015,13800.0
2009-08-21 12:35:00,21.26,21.27,21.25,21.25,11800.0,14.8015,14.8085,14.7945,14.7945,11800.0
2009-08-21 12:40:00,21.25,21.32,21.25,21.31,28900.0,14.7945,14.8433,14.7945,14.8363,28900.0
2009-08-21 12:45:00,21.32,21.32,21.3,21.3,21400.0,14.8433,14.8433,14.8293,14.8293,21400.0
2009-08-21 12:50:00,21.31,21.31,21.29,21.3,9300.0,14.8363,14.8363,14.8224,14.8293,9300.0
2009-08-21 12:55:00,21.3,21.3,21.27,21.28,11600.0,14.8293,14.8293,14.8085,14.8154,11600.0
2009-08-21 13:00:00,21.28,21.28,21.27,21.27,11300.0,14.8154,14.8154,14.8085,14.8085,11300.0
2009-08-21 13:05:00,21.28,21.28,21.27,21.27,16100.0,14.8154,14.8154,14.8085,14.8085,16100.0
2009-08-21 13:10:00,21.28,21.28,21.27,21.27,9100.0,14.8154,14.8154,14.8085,14.8085,9100.0
2009-08-21 13:15:00,21.28,21.28,21.27,21.28,23800.0,14.8154,14.8154,14.8085,14.8154,23800.0
2009-08-21 13:20:00,21.27,21.28,21.27,21.27,33100.0,14.8085,14.8154,14.8085,14.8085,33100.0
2009-08-21 13:25:00,21.28,21.33,21.27,21.33,43500.0,14.8154,14.8502,14.8085,14.8502,43500.0
2009-08-21 13:30:00,21.33,21.36,21.32,21.33,25100.0,14.8502,14.8711,14.8433,14.8502,25100.0
2009-08-21 13:35:00,21.33,21.36,21.33,21.35,37600.0,14.8502,14.8711,14.8502,14.8642,37600.0
2009-08-21 13:40:00,21.36,21.36,21.34,21.35,18800.0,14.8711,14.8711,14.8572,14.8642,18800.0
2009-08-21 13:45:00,21.35,21.36,21.35,21.35,19700.0,14.8642,14.8711,14.8642,14.8642,19700.0
2009-08-21 13:50:00,21.35,21.41,21.35,21.39,52100.0,14.8642,14.9059,14.8642,14.892,52100.0
2009-08-21 13:55:00,21.39,21.45,21.38,21.44,32200.0,14.892,14.9338,14.885,14.9268,32200.0
2009-08-21 14:00:00,21.44,21.45,21.4,21.42,34300.0,14.9268,14.9338,14.899,14.9129,34300.0
2009-08-21 14:05:00,21.42,21.43,21.41,21.41,15300.0,14.9129,14.9199,14.9059,14.9059,15300.0
2009-08-21 14:10:00,21.4,21.44,21.4,21.43,20400.0,14.899,14.9268,14.899,14.9199,20400.0
2009-08-21 14:15:00,21.43,21.49,21.43,21.49,30900.0,14.9199,14.9616,14.9199,14.9616,30900.0
2009-08-21 14:20:00,21.49,21.51,21.47,21.48,22500.0,14.9616,14.9756,14.9477,14.9547,22500.0
2009-08-21 14:25:00,21.48,21.49,21.48,21.48,13500.0,14.9547,14.9616,14.9547,14.9547,13500.0
2009-08-21 14:30:00,21.48,21.61,21.48,21.58,69400.0,14.9547,15.0452,14.9547,15.0243,69400.0
2009-08-21 14:35:00,21.58,21.58,21.53,21.56,54500.0,15.0243,15.0243,14.9895,15.0104,54500.0
2009-08-21 14:40:00,21.57,21.57,21.55,21.56,27500.0,15.0173,15.0173,15.0034,15.0104,27500.0
2009-08-21 14:45:00,21.56,21.56,21.52,21.54,23400.0,15.0104,15.0104,14.9825,14.9964,23400.0
2009-08-21 14:50:00,21.54,21.55,21.52,21.53,19800.0,14.9964,15.0034,14.9825,14.9895,19800.0
2009-08-21 14:55:00,21.53,21.58,21.53,21.58,21500.0,14.9895,15.0243,14.9895,15.0243,21500.0
2009-08-21 15:00:00,21.58,21.66,21.58,21.66,42100.0,15.0243,15.08,15.0243,15.08,42100.0
2009-08-21 15:05:00,21.66,21.67,21.63,21.64,36000.0,15.08,15.0869,15.0591,15.0661,36000.0
2009-08-21 15:10:00,21.63,21.69,21.62,21.69,39300.0,15.0591,15.1009,15.0521,15.1009,39300.0
2009-08-21 15:15:00,21.69,21.74,21.67,21.67,47000.0,15.1009,15.1357,15.0869,15.0869,47000.0
2009-08-21 15:20:00,21.69,21.7,21.65,21.69,42600.0,15.1009,15.1078,15.073,15.1009,42600.0
2009-08-21 15:25:00,21.68,21.7,21.66,21.68,27400.0,15.0939,15.1078,15.08,15.0939,27400.0
2009-08-21 15:30:00,21.69,21.69,21.63,21.63,48600.0,15.1009,15.1009,15.0591,15.0591,48600.0
2009-08-21 15:35:00,21.63,21.64,21.59,21.61,35200.0,15.0591,15.0661,15.0312,15.0452,35200.0
2009-08-21 15:40:00,21.61,21.65,21.59,21.64,66800.0,15.0452,15.073,15.0312,15.0661,66800.0
2009-08-21 15:45:00,21.65,21.69,21.64,21.68,84100.0,15.073,15.1009,15.0661,15.0939,84100.0
2009-08-21 15:50:00,21.69,21.74,21.69,21.72,60600.0,15.1009,15.1357,15.1009,15.1218,60600.0
2009-08-21 15:55:00,21.72,21.75,21.68,21.73,161000.0,15.1218,15.1426,15.0939,15.1287,161000.0
2009-08-24 09:30:00,21.92,22.13,21.85,22.08,34900.0,15.261,15.4072,15.2123,15.3724,34900.0
2009-08-24 09:35:00,22.08,22.12,21.99,22.04,54800.0,15.3724,15.4002,15.3097,15.3445,54800.0
2009-08-24 09:40:00,22.04,22.08,21.83,21.83,45600.0,15.3445,15.3724,15.1983,15.1983,45600.0
2009-08-24 09:45:00,21.83,22.02,21.83,21.95,41900.0,15.1983,15.3306,15.1983,15.2819,41900.0
2009-08-24 09:50:00,21.94,21.96,21.84,21.88,51200.0,15.2749,15.2888,15.2053,15.2332,51200.0
2009-08-24 09:55:00,21.87,22.04,21.83,22.02,36200.0,15.2262,15.3445,15.1983,15.3306,36200.0
2009-08-24 10:00:00,22.02,22.12,22.02,22.09,33600.0,15.3306,15.4002,15.3306,15.3794,33600.0
2009-08-24 10:05:00,22.1,22.19,22.0,22.18,29900.0,15.3863,15.449,15.3167,15.442,29900.0
2009-08-24 10:10:00,22.19,22.19,22.1,22.1,35200.0,15.449,15.449,15.3863,15.3863,35200.0
2009-08-24 10:15:00,22.1,22.15,22.05,22.15,23000.0,15.3863,15.4211,15.3515,15.4211,23000.0
2009-08-24 10:20:00,22.14,22.17,22.12,22.17,21300.0,15.4142,15.4351,15.4002,15.4351,21300.0
2009-08-24 10:25:00,22.17,22.25,22.17,22.24,26100.0,15.4351,15.4907,15.4351,15.4838,26100.0
2009-08-24 10:30:00,22.24,22.28,22.2,22.27,18900.0,15.4838,15.5116,15.4559,15.5047,18900.0
2009-08-24 10:35:00,22.28,22.28,22.09,22.14,46800.0,15.5116,15.5116,15.3794,15.4142,46800.0
2009-08-24 10:40:00,22.14,22.15,22.13,22.13,9600.0,15.4142,15.4211,15.4072,15.4072,9600.0
2009-08-24 10:45:00,22.13,22.15,22.11,22.14,11300.0,15.4072,15.4211,15.3933,15.4142,11300.0
2009-08-24 10:50:00,22.15,22.15,22.14,22.15,16900.0,15.4211,15.4211,15.4142,15.4211,16900.0
2009-08-24 10:55:00,22.15,22.19,22.14,22.19,24200.0,15.4211,15.449,15.4142,15.449,24200.0
2009-08-24 11:00:00,22.18,22.18,22.1,22.11,24700.0,15.442,15.442,15.3863,15.3933,24700.0
2009-08-24 11:05:00,22.11,22.12,22.1,22.11,9900.0,15.3933,15.4002,15.3863,15.3933,9900.0
2009-08-24 11:10:00,22.12,22.14,22.11,22.14,15900.0,15.4002,15.4142,15.3933,15.4142,15900.0
2009-08-24 11:15:00,22.15,22.18,22.13,22.14,11100.0,15.4211,15.442,15.4072,15.4142,11100.0
2009-08-24 11:20:00,22.13,22.22,22.13,22.22,14400.0,15.4072,15.4699,15.4072,15.4699,14400.0
2009-08-24 11:25:00,22.21,22.27,22.19,22.2,24500.0,15.4629,15.5047,15.449,15.4559,24500.0
2009-08-24 11:30:00,22.2,22.22,22.19,22.21,18600.0,15.4559,15.4699,15.449,15.4629,18600.0
2009-08-24 11:35:00,22.21,22.22,22.2,22.22,6400.0,15.4629,15.4699,15.4559,15.4699,6400.0
2009-08-24 11:40:00,22.21,22.21,22.15,22.15,21400.0,15.4629,15.4629,15.4211,15.4211,21400.0
2009-08-24 11:45:00,22.15,22.19,22.15,22.16,10500.0,15.4211,15.449,15.4211,15.4281,10500.0
2009-08-24 11:50:00,22.16,22.18,22.14,22.14,12300.0,15.4281,15.442,15.4142,15.4142,12300.0
2009-08-24 11:55:00,22.14,22.15,22.13,22.13,8000.0,15.4142,15.4211,15.4072,15.4072,8000.0
2009-08-24 12:00:00,22.13,22.15,22.1,22.15,13700.0,15.4072,15.4211,15.3863,15.4211,13700.0
2009-08-24 12:05:00,22.15,22.28,22.15,22.25,47600.0,15.4211,15.5116,15.4211,15.4907,47600.0
2009-08-24 12:10:00,22.25,22.27,22.24,22.25,13000.0,15.4907,15.5047,15.4838,15.4907,13000.0
2009-08-24 12:15:00,22.25,22.26,22.23,22.23,6600.0,15.4907,15.4977,15.4768,15.4768,6600.0
2009-08-24 12:20:00,22.23,22.31,22.2,22.2,112600.0,15.4768,15.5325,15.4559,15.4559,112600.0
2009-08-24 12:25:00,22.2,22.33,22.2,22.29,90700.0,15.4559,15.5464,15.4559,15.5186,90700.0
2009-08-24 12:30:00,22.29,22.31,22.29,22.3,26200.0,15.5186,15.5325,15.5186,15.5256,26200.0
2009-08-24 12:35:00,22.29,22.39,22.29,22.39,41300.0,15.5186,15.5882,15.5186,15.5882,41300.0
2009-08-24 12:40:00,22.39,22.45,22.39,22.39,64700.0,15.5882,15.63,15.5882,15.5882,64700.0
2009-08-24 12:45:00,22.4,22.41,22.37,22.41,20500.0,15.5952,15.6021,15.5743,15.6021,20500.0
2009-08-24 12:50:00,22.41,22.41,22.38,22.4,13600.0,15.6021,15.6021,15.5813,15.5952,13600.0
2009-08-24 12:55:00,22.4,22.44,22.39,22.44,18200.0,15.5952,15.623,15.5882,15.623,18200.0
2009-08-24 13:00:00,22.44,22.45,22.36,22.38,22600.0,15.623,15.63,15.5673,15.5813,22600.0
2009-08-24 13:05:00,22.38,22.43,22.38,22.38,25800.0,15.5813,15.6161,15.5813,15.5813,25800.0
2009-08-24 13:10:00,22.38,22.42,22.37,22.39,30900.0,15.5813,15.6091,15.5743,15.5882,30900.0
2009-08-24 13:15:00,22.39,22.4,22.34,22.35,28300.0,15.5882,15.5952,15.5534,15.5604,28300.0
2009-08-24 13:20:00,22.36,22.36,22.29,22.3,21200.0,15.5673,15.5673,15.5186,15.5256,21200.0
2009-08-24 13:25:00,22.29,22.34,22.27,22.28,25700.0,15.5186,15.5534,15.5047,15.5116,25700.0
2009-08-24 13:30:00,22.27,22.28,22.25,22.28,19200.0,15.5047,15.5116,15.4907,15.5116,19200.0
2009-08-24 13:35:00,22.27,22.28,22.27,22.27,25600.0,15.5047,15.5116,15.5047,15.5047,25600.0
2009-08-24 13:40:00,22.27,22.27,22.24,22.27,33800.0,15.5047,15.5047,15.4838,15.5047,33800.0
2009-08-24 13:45:00,22.27,22.27,22.25,22.27,10700.0,15.5047,15.5047,15.4907,15.5047,10700.0
2009-08-24 13:50:00,22.26,22.27,22.26,22.26,11900.0,15.4977,15.5047,15.4977,15.4977,11900.0
2009-08-24 13:55:00,22.26,22.29,22.26,22.29,34200.0,15.4977,15.5186,15.4977,15.5186,34200.0
2009-08-24 14:00:00,22.29,22.29,22.27,22.28,20400.0,15.5186,15.5186,15.5047,15.5116,20400.0
2009-08-24 14:05:00,22.28,22.29,22.27,22.29,10500.0,15.5116,15.5186,15.5047,15.5186,10500.0
2009-08-24 14:10:00,22.28,22.29,22.27,22.27,3400.0,15.5116,15.5186,15.5047,15.5047,3400.0
2009-08-24 14:15:00,22.28,22.3,22.28,22.29,18200.0,15.5116,15.5256,15.5116,15.5186,18200.0
2009-08-24 14:20:00,22.29,22.3,22.28,22.29,17100.0,15.5186,15.5256,15.5116,15.5186,17100.0
2009-08-24 14:25:00,22.29,22.33,22.28,22.31,32200.0,15.5186,15.5464,15.5116,15.5325,32200.0
2009-08-24 14:30:00,22.32,22.33,22.29,22.29,18700.0,15.5395,15.5464,15.5186,15.5186,18700.0
2009-08-24 14:35:00,22.29,22.32,22.29,22.32,10300.0,15.5186,15.5395,15.5186,15.5395,10300.0
2009-08-24 14:40:00,22.32,22.32,22.29,22.31,10400.0,15.5395,15.5395,15.5186,15.5325,10400.0
2009-08-24 14:45:00,22.3,22.31,22.29,22.29,13500.0,15.5256,15.5325,15.5186,15.5186,13500.0
2009-08-24 14:50:00,22.29,22.31,22.29,22.3,10600.0,15.5186,15.5325,15.5186,15.5256,10600.0
2009-08-24 14:55:00,22.3,22.31,22.29,22.3,20000.0,15.5256,15.5325,15.5186,15.5256,20000.0
2009-08-24 15:00:00,22.29,22.3,22.25,22.26,23300.0,15.5186,15.5256,15.4907,15.4977,23300.0
2009-08-24 15:05:00,22.26,22.27,22.22,22.26,61500.0,15.4977,15.5047,15.4699,15.4977,61500.0
2009-08-24 15:10:00,22.26,22.27,22.25,22.27,24000.0,15.4977,15.5047,15.4907,15.5047,24000.0
2009-08-24 15:15:00,22.27,22.29,22.25,22.28,52300.0,15.5047,15.5186,15.4907,15.5116,52300.0
2009-08-24 15:20:00,22.28,22.31,22.28,22.29,32900.0,15.5116,15.5325,15.5116,15.5186,32900.0
2009-08-24 15:25:00,22.29,22.4,22.28,22.36,47500.0,15.5186,15.5952,15.5116,15.5673,47500.0
2009-08-24 15:30:00,22.36,22.38,22.33,22.35,64600.0,15.5673,15.5813,15.5464,15.5604,64600.0
2009-08-24 15:35:00,22.34,22.35,22.27,22.29,54400.0,15.5534,15.5604,15.5047,15.5186,54400.0
2009-08-24 15:40:00,22.29,22.3,22.27,22.28,58700.0,15.5186,15.5256,15.5047,15.5116,58700.0
2009-08-24 15:45:00,22.28,22.35,22.19,22.34,227000.0,15.5116,15.5604,15.449,15.5534,227000.0
2009-08-24 15:50:00,22.34,22.36,22.31,22.36,82300.0,15.5534,15.5673,15.5325,15.5673,82300.0
2009-08-24 15:55:00,22.36,22.37,22.29,22.31,123400.0,15.5673,15.5743,15.5186,15.5325,123400.0
2009-08-25 09:30:00,22.38,22.65,22.35,22.5,26800.0,15.5813,15.7692,15.5604,15.6648,26800.0
2009-08-25 09:35:00,22.53,22.69,22.36,22.63,36600.0,15.6857,15.7971,15.5673,15.7553,36600.0
2009-08-25 09:40:00,22.63,22.74,22.56,22.74,47100.0,15.7553,15.8319,15.7066,15.8319,47100.0
2009-08-25 09:45:00,22.73,22.77,22.69,22.75,20800.0,15.8249,15.8528,15.7971,15.8389,20800.0
2009-08-25 09:50:00,22.74,22.92,22.74,22.85,26100.0,15.8319,15.9572,15.8319,15.9085,26100.0
2009-08-25 09:55:00,22.84,23.0,22.8,22.91,40100.0,15.9015,16.0129,15.8737,15.9503,40100.0
2009-08-25 10:00:00,22.92,23.12,22.92,23.03,75900.0,15.9572,16.0965,15.9572,16.0338,75900.0
2009-08-25 10:05:00,23.03,23.05,22.79,22.79,63300.0,16.0338,16.0477,15.8667,15.8667,63300.0
2009-08-25 10:10:00,22.8,22.8,22.56,22.58,69900.0,15.8737,15.8737,15.7066,15.7205,69900.0
2009-08-25 10:15:00,22.57,22.66,22.43,22.49,91400.0,15.7135,15.7762,15.6161,15.6578,91400.0
2009-08-25 10:20:00,22.49,22.56,22.46,22.52,34200.0,15.6578,15.7066,15.637,15.6787,34200.0
2009-08-25 10:25:00,22.5,22.55,22.44,22.48,13600.0,15.6648,15.6996,15.623,15.6509,13600.0
2009-08-25 10:30:00,22.48,22.53,22.41,22.47,16600.0,15.6509,15.6857,15.6021,15.6439,16600.0
2009-08-25 10:35:00,22.48,22.53,22.48,22.49,21300.0,15.6509,15.6857,15.6509,15.6578,21300.0
2009-08-25 10:40:00,22.5,22.51,22.46,22.48,11900.0,15.6648,15.6718,15.637,15.6509,11900.0
2009-08-25 10:45:00,22.48,22.51,22.43,22.44,8100.0,15.6509,15.6718,15.6161,15.623,8100.0
2009-08-25 10:50:00,22.43,22.52,22.43,22.44,13500.0,15.6161,15.6787,15.6161,15.623,13500.0
2009-08-25 10:55:00,22.44,22.5,22.43,22.5,12100.0,15.623,15.6648,15.6161,15.6648,12100.0
2009-08-25 11:00:00,22.5,22.63,22.5,22.62,26500.0,15.6648,15.7553,15.6648,15.7483,26500.0
2009-08-25 11:05:00,22.62,22.63,22.58,22.59,43700.0,15.7483,15.7553,15.7205,15.7275,43700.0
2009-08-25 11:10:00,22.59,22.6,22.56,22.6,13700.0,15.7275,15.7344,15.7066,15.7344,13700.0
2009-08-25 11:15:00,22.6,22.6,22.53,22.54,24000.0,15.7344,15.7344,15.6857,15.6927,24000.0
2009-08-25 11:20:00,22.53,22.54,22.47,22.48,19100.0,15.6857,15.6927,15.6439,15.6509,19100.0
2009-08-25 11:25:00,22.49,22.58,22.49,22.58,8200.0,15.6578,15.7205,15.6578,15.7205,8200.0
2009-08-25 11:30:00,22.59,22.62,22.57,22.62,5700.0,15.7275,15.7483,15.7135,15.7483,5700.0
2009-08-25 11:35:00,22.62,22.63,22.58,22.62,8000.0,15.7483,15.7553,15.7205,15.7483,8000.0
2009-08-25 11:40:00,22.62,22.74,22.61,22.7,11700.0,15.7483,15.8319,15.7414,15.804,11700.0
2009-08-25 11:45:00,22.7,22.74,22.68,22.73,15700.0,15.804,15.8319,15.7901,15.8249,15700.0
2009-08-25 11:50:00,22.74,22.76,22.73,22.76,10900.0,15.8319,15.8458,15.8249,15.8458,10900.0
2009-08-25 11:55:00,22.76,22.76,22.75,22.75,4800.0,15.8458,15.8458,15.8389,15.8389,4800.0
2009-08-25 12:00:00,22.75,22.79,22.75,22.78,12000.0,15.8389,15.8667,15.8389,15.8597,12000.0
2009-08-25 12:05:00,22.79,22.79,22.75,22.75,19000.0,15.8667,15.8667,15.8389,15.8389,19000.0
2009-08-25 12:10:00,22.75,22.78,22.75,22.77,14600.0,15.8389,15.8597,15.8389,15.8528,14600.0
2009-08-25 12:15:00,22.78,22.8,22.77,22.78,8700.0,15.8597,15.8737,15.8528,15.8597,8700.0
2009-08-25 12:20:00,22.77,22.85,22.77,22.82,28700.0,15.8528,15.9085,15.8528,15.8876,28700.0
2009-08-25 12:25:00,22.82,22.84,22.79,22.79,21800.0,15.8876,15.9015,15.8667,15.8667,21800.0
2009-08-25 12:30:00,22.8,22.84,22.75,22.75,23700.0,15.8737,15.9015,15.8389,15.8389,23700.0
2009-08-25 12:35:00,22.74,22.75,22.72,22.72,8200.0,15.8319,15.8389,15.818,15.818,8200.0
2009-08-25 12:40:00,22.72,22.73,22.72,22.72,4800.0,15.818,15.8249,15.818,15.818,4800.0
2009-08-25 12:45:00,22.72,22.75,22.72,22.75,11500.0,15.818,15.8389,15.818,15.8389,11500.0
2009-08-25 12:50:00,22.75,22.75,22.72,22.73,9000.0,15.8389,15.8389,15.818,15.8249,9000.0
2009-08-25 12:55:00,22.72,22.73,22.71,22.72,13600.0,15.818,15.8249,15.811,15.818,13600.0
2009-08-25 13:00:00,22.72,22.74,22.72,22.72,12200.0,15.818,15.8319,15.818,15.818,12200.0
2009-08-25 13:05:00,22.72,22.72,22.66,22.67,12800.0,15.818,15.818,15.7762,15.7832,12800.0
2009-08-25 13:10:00,22.66,22.67,22.62,22.65,11700.0,15.7762,15.7832,15.7483,15.7692,11700.0
2009-08-25 13:15:00,22.64,22.64,22.6,22.63,18200.0,15.7623,15.7623,15.7344,15.7553,18200.0
2009-08-25 13:20:00,22.62,22.69,22.59,22.68,28900.0,15.7483,15.7971,15.7275,15.7901,28900.0
2009-08-25 13:25:00,22.68,22.69,22.6,22.6,11600.0,15.7901,15.7971,15.7344,15.7344,11600.0
2009-08-25 13:30:00,22.6,22.66,22.59,22.64,13500.0,15.7344,15.7762,15.7275,15.7623,13500.0
2009-08-25 13:35:00,22.64,22.72,22.62,22.71,13800.0,15.7623,15.818,15.7483,15.811,13800.0
2009-08-25 13:40:00,22.71,22.71,22.68,22.68,4600.0,15.811,15.811,15.7901,15.7901,4600.0
2009-08-25 13:45:00,22.68,22.68,22.66,22.67,6500.0,15.7901,15.7901,15.7762,15.7832,6500.0
2009-08-25 13:50:00,22.67,22.67,22.63,22.65,13800.0,15.7832,15.7832,15.7553,15.7692,13800.0
2009-08-25 13:55:00,22.66,22.67,22.64,22.67,20800.0,15.7762,15.7832,15.7623,15.7832,20800.0
2009-08-25 14:00:00,22.66,22.77,22.61,22.7,99200.0,15.7762,15.8528,15.7414,15.804,99200.0
2009-08-25 14:05:00,22.7,22.72,22.69,22.69,8000.0,15.804,15.818,15.7971,15.7971,8000.0
2009-08-25 14:10:00,22.69,22.7,22.69,22.69,4400.0,15.7971,15.804,15.7971,15.7971,4400.0
2009-08-25 14:15:00,22.7,22.75,22.69,22.73,18000.0,15.804,15.8389,15.7971,15.8249,18000.0
2009-08-25 14:20:00,22.74,22.75,22.71,22.72,13200.0,15.8319,15.8389,15.811,15.818,13200.0
2009-08-25 14:25:00,22.7,22.71,22.67,22.67,20600.0,15.804,15.811,15.7832,15.7832,20600.0
2009-08-25 14:30:00,22.67,22.67,22.65,22.65,5600.0,15.7832,15.7832,15.7692,15.7692,5600.0
2009-08-25 14:35:00,22.65,22.65,22.52,22.57,25300.0,15.7692,15.7692,15.6787,15.7135,25300.0
2009-08-25 14:40:00,22.56,22.59,22.52,22.56,20400.0,15.7066,15.7275,15.6787,15.7066,20400.0
2009-08-25 14:45:00,22.56,22.57,22.53,22.53,6800.0,15.7066,15.7135,15.6857,15.6857,6800.0
2009-08-25 14:50:00,22.53,22.56,22.53,22.55,11300.0,15.6857,15.7066,15.6857,15.6996,11300.0
2009-08-25 14:55:00,22.55,22.56,22.52,22.55,19300.0,15.6996,15.7066,15.6787,15.6996,19300.0
2009-08-25 15:00:00,22.55,22.6,22.55,22.58,20500.0,15.6996,15.7344,15.6996,15.7205,20500.0
2009-08-25 15:05:00,22.57,22.58,22.54,22.55,12700.0,15.7135,15.7205,15.6927,15.6996,12700.0
2009-08-25 15:10:00,22.56,22.58,22.54,22.58,8000.0,15.7066,15.7205,15.6927,15.7205,8000.0
2009-08-25 15:15:00,22.57,22.58,22.56,22.57,9800.0,15.7135,15.7205,15.7066,15.7135,9800.0
2009-08-25 15:20:00,22.57,22.59,22.53,22.58,20000.0,15.7135,15.7275,15.6857,15.7205,20000.0
2009-08-25 15:25:00,22.59,22.59,22.57,22.57,10900.0,15.7275,15.7275,15.7135,15.7135,10900.0
2009-08-25 15:30:00,22.57,22.58,22.48,22.52,36800.0,15.7135,15.7205,15.6509,15.6787,36800.0
2009-08-25 15:35:00,22.52,22.56,22.51,22.54,33000.0,15.6787,15.7066,15.6718,15.6927,33000.0
2009-08-25 15:40:00,22.54,22.57,22.52,22.53,44300.0,15.6927,15.7135,15.6787,15.6857,44300.0
2009-08-25 15:45:00,22.53,22.56,22.52,22.53,52400.0,15.6857,15.7066,15.6787,15.6857,52400.0
2009-08-25 15:50:00,22.52,22.59,22.52,22.56,70400.0,15.6787,15.7275,15.6787,15.7066,70400.0
2009-08-25 15:55:00,22.56,22.56,22.51,22.53,79000.0,15.7066,15.7066,15.6718,15.6857,79000.0
2009-08-26 09:30:00,22.48,22.84,22.48,22.81,48200.0,15.6509,15.9015,15.6509,15.8806,48200.0
2009-08-26 09:35:00,22.8,22.81,22.64,22.81,29400.0,15.8737,15.8806,15.7623,15.8806,29400.0
2009-08-26 09:40:00,22.82,22.93,22.76,22.88,40000.0,15.8876,15.9642,15.8458,15.9294,40000.0
2009-08-26 09:45:00,22.88,22.93,22.77,22.77,35600.0,15.9294,15.9642,15.8528,15.8528,35600.0
2009-08-26 09:50:00,22.78,22.85,22.72,22.81,29000.0,15.8597,15.9085,15.818,15.8806,29000.0
2009-08-26 09:55:00,22.82,23.02,22.75,23.02,64500.0,15.8876,16.0268,15.8389,16.0268,64500.0
2009-08-26 10:00:00,23.04,23.17,23.02,23.17,49100.0,16.0408,16.1313,16.0268,16.1313,49100.0
2009-08-26 10:05:00,23.19,23.25,23.17,23.24,43800.0,16.1452,16.187,16.1313,16.18,43800.0
2009-08-26 10:10:00,23.24,23.29,23.2,23.29,29600.0,16.18,16.2148,16.1522,16.2148,29600.0
2009-08-26 10:15:00,23.29,23.36,23.17,23.17,40200.0,16.2148,16.2635,16.1313,16.1313,40200.0
2009-08-26 10:20:00,23.17,23.19,22.99,22.99,48200.0,16.1313,16.1452,16.0059,16.0059,48200.0
2009-08-26 10:25:00,23.0,23.0,22.86,22.87,35500.0,16.0129,16.0129,15.9154,15.9224,35500.0
2009-08-26 10:30:00,22.88,22.99,22.86,22.97,69800.0,15.9294,16.0059,15.9154,15.992,69800.0
2009-08-26 10:35:00,22.97,23.06,22.97,23.0,33100.0,15.992,16.0547,15.992,16.0129,33100.0
2009-08-26 10:40:00,22.99,23.02,22.87,22.87,26200.0,16.0059,16.0268,15.9224,15.9224,26200.0
2009-08-26 10:45:00,22.87,22.91,22.83,22.84,17400.0,15.9224,15.9503,15.8946,15.9015,17400.0
2009-08-26 10:50:00,22.85,22.87,22.79,22.82,12400.0,15.9085,15.9224,15.8667,15.8876,12400.0
2009-08-26 10:55:00,22.83,22.84,22.8,22.84,11900.0,15.8946,15.9015,15.8737,15.9015,11900.0
2009-08-26 11:00:00,22.83,22.84,22.76,22.84,31400.0,15.8946,15.9015,15.8458,15.9015,31400.0
2009-08-26 11:05:00,22.83,22.83,22.68,22.7,32700.0,15.8946,15.8946,15.7901,15.804,32700.0
2009-08-26 11:10:00,22.71,22.74,22.68,22.7,17900.0,15.811,15.8319,15.7901,15.804,17900.0
2009-08-26 11:15:00,22.7,22.77,22.69,22.74,15500.0,15.804,15.8528,15.7971,15.8319,15500.0
2009-08-26 11:20:00,22.74,22.75,22.63,22.69,12400.0,15.8319,15.8389,15.7553,15.7971,12400.0
2009-08-26 11:25:00,22.69,22.74,22.63,22.74,12700.0,15.7971,15.8319,15.7553,15.8319,12700.0
2009-08-26 11:30:00,22.74,22.79,22.74,22.79,8800.0,15.8319,15.8667,15.8319,15.8667,8800.0
2009-08-26 11:35:00,22.78,22.79,22.66,22.68,23300.0,15.8597,15.8667,15.7762,15.7901,23300.0
2009-08-26 11:40:00,22.67,22.7,22.67,22.69,6600.0,15.7832,15.804,15.7832,15.7971,6600.0
2009-08-26 11:45:00,22.69,22.79,22.68,22.79,9200.0,15.7971,15.8667,15.7901,15.8667,9200.0
2009-08-26 11:50:00,22.79,22.82,22.79,22.8,4500.0,15.8667,15.8876,15.8667,15.8737,4500.0
2009-08-26 11:55:00,22.79,22.8,22.73,22.75,10400.0,15.8667,15.8737,15.8249,15.8389,10400.0
2009-08-26 12:00:00,22.74,22.8,22.71,22.8,19100.0,15.8319,15.8737,15.811,15.8737,19100.0
2009-08-26 12:05:00,22.82,22.84,22.79,22.82,13300.0,15.8876,15.9015,15.8667,15.8876,13300.0
2009-08-26 12:10:00,22.83,22.89,22.82,22.89,21700.0,15.8946,15.9363,15.8876,15.9363,21700.0
2009-08-26 12:15:00,22.9,22.92,22.87,22.92,10400.0,15.9433,15.9572,15.9224,15.9572,10400.0
2009-08-26 12:20:00,22.9,23.0,22.88,22.95,27400.0,15.9433,16.0129,15.9294,15.9781,27400.0
2009-08-26 12:25:00,22.96,22.96,22.9,22.92,12700.0,15.9851,15.9851,15.9433,15.9572,12700.0
2009-08-26 12:30:00,22.93,22.93,22.84,22.84,11000.0,15.9642,15.9642,15.9015,15.9015,11000.0
2009-08-26 12:35:00,22.84,22.85,22.78,22.8,9200.0,15.9015,15.9085,15.8597,15.8737,9200.0
2009-08-26 12:40:00,22.8,22.8,22.74,22.77,10000.0,15.8737,15.8737,15.8319,15.8528,10000.0
2009-08-26 12:45:00,22.77,22.83,22.77,22.82,8600.0,15.8528,15.8946,15.8528,15.8876,8600.0
2009-08-26 12:50:00,22.82,22.85,22.8,22.85,13500.0,15.8876,15.9085,15.8737,15.9085,13500.0
2009-08-26 12:55:00,22.84,22.84,22.79,22.81,9400.0,15.9015,15.9015,15.8667,15.8806,9400.0
2009-08-26 13:00:00,22.81,22.89,22.8,22.84,38400.0,15.8806,15.9363,15.8737,15.9015,38400.0
2009-08-26 13:05:00,22.85,22.85,22.72,22.81,34900.0,15.9085,15.9085,15.818,15.8806,34900.0
2009-08-26 13:10:00,22.81,22.85,22.8,22.82,10900.0,15.8806,15.9085,15.8737,15.8876,10900.0
2009-08-26 13:15:00,22.82,22.83,22.78,22.81,16000.0,15.8876,15.8946,15.8597,15.8806,16000.0
2009-08-26 13:20:00,22.82,22.86,22.82,22.85,7100.0,15.8876,15.9154,15.8876,15.9085,7100.0
2009-08-26 13:25:00,22.86,22.87,22.84,22.86,7700.0,15.9154,15.9224,15.9015,15.9154,7700.0
2009-08-26 13:30:00,22.86,22.87,22.8,22.81,10400.0,15.9154,15.9224,15.8737,15.8806,10400.0
2009-08-26 13:35:00,22.82,22.86,22.79,22.86,16700.0,15.8876,15.9154,15.8667,15.9154,16700.0
2009-08-26 13:40:00,22.85,22.86,22.82,22.82,10200.0,15.9085,15.9154,15.8876,15.8876,10200.0
2009-08-26 13:45:00,22.83,22.86,22.8,22.8,9700.0,15.8946,15.9154,15.8737,15.8737,9700.0
2009-08-26 13:50:00,22.8,22.82,22.79,22.81,5800.0,15.8737,15.8876,15.8667,15.8806,5800.0
2009-08-26 13:55:00,22.8,22.89,22.8,22.89,8800.0,15.8737,15.9363,15.8737,15.9363,8800.0
2009-08-26 14:00:00,22.9,22.92,22.89,22.89,6900.0,15.9433,15.9572,15.9363,15.9363,6900.0
2009-08-26 14:05:00,22.9,22.9,22.87,22.87,8000.0,15.9433,15.9433,15.9224,15.9224,8000.0
2009-08-26 14:10:00,22.88,22.88,22.85,22.87,7200.0,15.9294,15.9294,15.9085,15.9224,7200.0
2009-08-26 14:15:00,22.87,22.88,22.85,22.86,7100.0,15.9224,15.9294,15.9085,15.9154,7100.0
2009-08-26 14:20:00,22.85,22.87,22.8,22.82,10100.0,15.9085,15.9224,15.8737,15.8876,10100.0
2009-08-26 14:25:00,22.81,22.85,22.81,22.83,7300.0,15.8806,15.9085,15.8806,15.8946,7300.0
2009-08-26 14:30:00,22.84,22.87,22.82,22.82,10700.0,15.9015,15.9224,15.8876,15.8876,10700.0
2009-08-26 14:35:00,22.81,22.82,22.79,22.82,12400.0,15.8806,15.8876,15.8667,15.8876,12400.0
2009-08-26 14:40:00,22.81,22.83,22.8,22.82,9300.0,15.8806,15.8946,15.8737,15.8876,9300.0
2009-08-26 14:45:00,22.82,22.85,22.82,22.84,5400.0,15.8876,15.9085,15.8876,15.9015,5400.0
2009-08-26 14:50:00,22.84,22.84,22.79,22.82,15600.0,15.9015,15.9015,15.8667,15.8876,15600.0
2009-08-26 14:55:00,22.82,22.82,22.78,22.81,16500.0,15.8876,15.8876,15.8597,15.8806,16500.0
2009-08-26 15:00:00,22.81,22.86,22.79,22.83,12400.0,15.8806,15.9154,15.8667,15.8946,12400.0
2009-08-26 15:05:00,22.84,22.85,22.81,22.84,12800.0,15.9015,15.9085,15.8806,15.9015,12800.0
2009-08-26 15:10:00,22.83,22.89,22.83,22.86,23000.0,15.8946,15.9363,15.8946,15.9154,23000.0
2009-08-26 15:15:00,22.87,22.89,22.85,22.87,20100.0,15.9224,15.9363,15.9085,15.9224,20100.0
2009-08-26 15:20:00,22.86,22.88,22.84,22.85,15400.0,15.9154,15.9294,15.9015,15.9085,15400.0
2009-08-26 15:25:00,22.84,22.89,22.84,22.85,18600.0,15.9015,15.9363,15.9015,15.9085,18600.0
2009-08-26 15:30:00,22.85,22.88,22.82,22.86,38300.0,15.9085,15.9294,15.8876,15.9154,38300.0
2009-08-26 15:35:00,22.85,22.88,22.83,22.87,33000.0,15.9085,15.9294,15.8946,15.9224,33000.0
2009-08-26 15:40:00,22.87,22.87,22.85,22.86,18600.0,15.9224,15.9224,15.9085,15.9154,18600.0
2009-08-26 15:45:00,22.87,22.88,22.84,22.87,44700.0,15.9224,15.9294,15.9015,15.9224,44700.0
2009-08-26 15:50:00,22.86,22.89,22.85,22.87,39700.0,15.9154,15.9363,15.9085,15.9224,39700.0
2009-08-26 15:55:00,22.87,22.91,22.86,22.9,56200.0,15.9224,15.9503,15.9154,15.9433,56200.0
2009-08-27 09:30:00,22.84,23.03,22.82,22.82,11800.0,15.9015,16.0338,15.8876,15.8876,11800.0
2009-08-27 09:35:00,22.8,23.11,22.78,23.01,21600.0,15.8737,16.0895,15.8597,16.0199,21600.0
2009-08-27 09:40:00,23.01,23.11,22.91,23.05,21100.0,16.0199,16.0895,15.9503,16.0477,21100.0
2009-08-27 09:45:00,23.03,23.03,22.85,22.85,7700.0,16.0338,16.0338,15.9085,15.9085,7700.0
2009-08-27 09:50:00,22.85,22.85,22.59,22.72,21400.0,15.9085,15.9085,15.7275,15.818,21400.0
2009-08-27 09:55:00,22.74,22.79,22.65,22.67,20000.0,15.8319,15.8667,15.7692,15.7832,20000.0
2009-08-27 10:00:00,22.65,22.65,22.42,22.48,24400.0,15.7692,15.7692,15.6091,15.6509,24400.0
2009-08-27 10:05:00,22.51,22.61,22.44,22.58,23800.0,15.6718,15.7414,15.623,15.7205,23800.0
2009-08-27 10:10:00,22.57,22.76,22.57,22.76,12000.0,15.7135,15.8458,15.7135,15.8458,12000.0
2009-08-27 10:15:00,22.76,22.87,22.74,22.85,10000.0,15.8458,15.9224,15.8319,15.9085,10000.0
2009-08-27 10:20:00,22.86,22.86,22.72,22.73,12400.0,15.9154,15.9154,15.818,15.8249,12400.0
2009-08-27 10:25:00,22.72,22.79,22.7,22.79,11600.0,15.818,15.8667,15.804,15.8667,11600.0
2009-08-27 10:30:00,22.79,22.87,22.78,22.84,13700.0,15.8667,15.9224,15.8597,15.9015,13700.0
2009-08-27 10:35:00,22.83,22.83,22.72,22.72,15900.0,15.8946,15.8946,15.818,15.818,15900.0
2009-08-27 10:40:00,22.72,22.73,22.7,22.73,6400.0,15.818,15.8249,15.804,15.8249,6400.0
2009-08-27 10:45:00,22.71,22.74,22.68,22.71,6800.0,15.811,15.8319,15.7901,15.811,6800.0
2009-08-27 10:50:00,22.71,22.75,22.66,22.73,7400.0,15.811,15.8389,15.7762,15.8249,7400.0
2009-08-27 10:55:00,22.72,22.74,22.71,22.73,3000.0,15.818,15.8319,15.811,15.8249,3000.0
2009-08-27 11:00:00,22.73,22.77,22.69,22.77,10500.0,15.8249,15.8528,15.7971,15.8528,10500.0
2009-08-27 11:05:00,22.77,22.77,22.75,22.77,14100.0,15.8528,15.8528,15.8389,15.8528,14100.0
2009-08-27 11:10:00,22.77,22.78,22.76,22.76,4000.0,15.8528,15.8597,15.8458,15.8458,4000.0
2009-08-27 11:15:00,22.76,22.79,22.76,22.77,8800.0,15.8458,15.8667,15.8458,15.8528,8800.0
2009-08-27 11:20:00,22.77,22.83,22.75,22.83,16100.0,15.8528,15.8946,15.8389,15.8946,16100.0
2009-08-27 11:25:00,22.83,22.86,22.82,22.83,8900.0,15.8946,15.9154,15.8876,15.8946,8900.0
2009-08-27 11:30:00,22.85,22.85,22.8,22.81,8700.0,15.9085,15.9085,15.8737,15.8806,8700.0
2009-08-27 11:35:00,22.8,22.81,22.72,22.73,15600.0,15.8737,15.8806,15.818,15.8249,15600.0
2009-08-27 11:40:00,22.73,22.76,22.69,22.69,12600.0,15.8249,15.8458,15.7971,15.7971,12600.0
2009-08-27 11:45:00,22.69,22.72,22.67,22.71,10300.0,15.7971,15.818,15.7832,15.811,10300.0
2009-08-27 11:50:00,22.69,22.7,22.64,22.65,12700.0,15.7971,15.804,15.7623,15.7692,12700.0
2009-08-27 11:55:00,22.65,22.73,22.62,22.71,19300.0,15.7692,15.8249,15.7483,15.811,19300.0
2009-08-27 12:00:00,22.71,22.71,22.61,22.61,7800.0,15.811,15.811,15.7414,15.7414,7800.0
2009-08-27 12:05:00,22.62,22.66,22.62,22.66,5900.0,15.7483,15.7762,15.7483,15.7762,5900.0
2009-08-27 12:10:00,22.66,22.74,22.66,22.7,9100.0,15.7762,15.8319,15.7762,15.804,9100.0
2009-08-27 12:15:00,22.7,22.71,22.69,22.69,2700.0,15.804,15.811,15.7971,15.7971,2700.0
2009-08-27 12:20:00,22.67,22.71,22.66,22.71,6700.0,15.7832,15.811,15.7762,15.811,6700.0
2009-08-27 12:25:00,22.72,22.84,22.72,22.84,8500.0,15.818,15.9015,15.818,15.9015,8500.0
2009-08-27 12:30:00,22.84,22.85,22.78,22.79,7500.0,15.9015,15.9085,15.8597,15.8667,7500.0
2009-08-27 12:35:00,22.78,22.8,22.77,22.8,5200.0,15.8597,15.8737,15.8528,15.8737,5200.0
2009-08-27 12:40:00,22.81,22.83,22.74,22.75,10700.0,15.8806,15.8946,15.8319,15.8389,10700.0
2009-08-27 12:45:00,22.75,22.77,22.73,22.74,6000.0,15.8389,15.8528,15.8249,15.8319,6000.0
2009-08-27 12:50:00,22.75,22.76,22.74,22.75,3900.0,15.8389,15.8458,15.8319,15.8389,3900.0
2009-08-27 12:55:00,22.76,22.79,22.75,22.79,5900.0,15.8458,15.8667,15.8389,15.8667,5900.0
2009-08-27 13:00:00,22.78,22.8,22.75,22.76,7600.0,15.8597,15.8737,15.8389,15.8458,7600.0
2009-08-27 13:05:00,22.77,22.79,22.75,22.76,7900.0,15.8528,15.8667,15.8389,15.8458,7900.0
2009-08-27 13:10:00,22.76,22.76,22.68,22.69,8200.0,15.8458,15.8458,15.7901,15.7971,8200.0
2009-08-27 13:15:00,22.69,22.69,22.66,22.69,6600.0,15.7971,15.7971,15.7762,15.7971,6600.0
2009-08-27 13:20:00,22.69,22.71,22.66,22.69,8500.0,15.7971,15.811,15.7762,15.7971,8500.0
2009-08-27 13:25:00,22.7,22.72,22.67,22.72,7600.0,15.804,15.818,15.7832,15.818,7600.0
2009-08-27 13:30:00,22.72,22.77,22.71,22.76,9100.0,15.818,15.8528,15.811,15.8458,9100.0
2009-08-27 13:35:00,22.79,22.84,22.77,22.78,11200.0,15.8667,15.9015,15.8528,15.8597,11200.0
2009-08-27 13:40:00,22.78,22.78,22.73,22.76,5700.0,15.8597,15.8597,15.8249,15.8458,5700.0
2009-08-27 13:45:00,22.75,22.81,22.73,22.76,9700.0,15.8389,15.8806,15.8249,15.8458,9700.0
2009-08-27 13:50:00,22.76,22.84,22.74,22.84,7800.0,15.8458,15.9015,15.8319,15.9015,7800.0
2009-08-27 13:55:00,22.85,22.88,22.79,22.82,11600.0,15.9085,15.9294,15.8667,15.8876,11600.0
2009-08-27 14:00:00,22.83,22.87,22.83,22.86,10000.0,15.8946,15.9224,15.8946,15.9154,10000.0
2009-08-27 14:05:00,22.87,22.91,22.86,22.87,13100.0,15.9224,15.9503,15.9154,15.9224,13100.0
2009-08-27 14:10:00,22.88,22.89,22.85,22.87,13800.0,15.9294,15.9363,15.9085,15.9224,13800.0
2009-08-27 14:15:00,22.88,22.89,22.86,22.88,7200.0,15.9294,15.9363,15.9154,15.9294,7200.0
2009-08-27 14:20:00,22.89,22.92,22.87,22.87,10100.0,15.9363,15.9572,15.9224,15.9224,10100.0
2009-08-27 14:25:00,22.88,22.92,22.87,22.9,6200.0,15.9294,15.9572,15.9224,15.9433,6200.0
2009-08-27 14:30:00,22.91,22.99,22.91,22.99,17500.0,15.9503,16.0059,15.9503,16.0059,17500.0
2009-08-27 14:35:00,23.0,23.01,22.95,23.0,13600.0,16.0129,16.0199,15.9781,16.0129,13600.0
2009-08-27 14:40:00,22.99,23.03,22.97,23.02,16500.0,16.0059,16.0338,15.992,16.0268,16500.0
2009-08-27 14:45:00,23.02,23.02,22.97,22.97,10400.0,16.0268,16.0268,15.992,15.992,10400.0
2009-08-27 14:50:00,22.97,22.99,22.95,22.96,12400.0,15.992,16.0059,15.9781,15.9851,12400.0
2009-08-27 14:55:00,22.96,22.96,22.93,22.95,12100.0,15.9851,15.9851,15.9642,15.9781,12100.0
2009-08-27 15:00:00,22.94,22.96,22.93,22.94,8600.0,15.9711,15.9851,15.9642,15.9711,8600.0
2009-08-27 15:05:00,22.94,22.94,22.89,22.9,19200.0,15.9711,15.9711,15.9363,15.9433,19200.0
2009-08-27 15:10:00,22.89,22.91,22.89,22.9,8600.0,15.9363,15.9503,15.9363,15.9433,8600.0
2009-08-27 15:15:00,22.89,22.92,22.88,22.91,19200.0,15.9363,15.9572,15.9294,15.9503,19200.0
2009-08-27 15:20:00,22.91,22.92,22.85,22.87,16700.0,15.9503,15.9572,15.9085,15.9224,16700.0
2009-08-27 15:25:00,22.87,22.88,22.82,22.84,19200.0,15.9224,15.9294,15.8876,15.9015,19200.0
2009-08-27 15:30:00,22.85,22.87,22.82,22.82,15300.0,15.9085,15.9224,15.8876,15.8876,15300.0
2009-08-27 15:35:00,22.83,22.86,22.82,22.85,15100.0,15.8946,15.9154,15.8876,15.9085,15100.0
2009-08-27 15:40:00,22.85,22.88,22.82,22.88,29300.0,15.9085,15.9294,15.8876,15.9294,29300.0
2009-08-27 15:45:00,22.88,22.88,22.79,22.81,40000.0,15.9294,15.9294,15.8667,15.8806,40000.0
2009-08-27 15:50:00,22.8,22.87,22.8,22.82,28000.0,15.8737,15.9224,15.8737,15.8876,28000.0
2009-08-27 15:55:00,22.82,22.84,22.82,22.82,29500.0,15.8876,15.9015,15.8876,15.8876,29500.0
2009-08-28 09:30:00,23.1,23.25,22.93,23.02,22800.0,16.0825,16.187,15.9642,16.0268,22800.0
2009-08-28 09:35:00,23.04,23.19,22.9,23.05,31900.0,16.0408,16.1452,15.9433,16.0477,31900.0
2009-08-28 09:40:00,23.07,23.09,22.77,22.78,19800.0,16.0616,16.0756,15.8528,15.8597,19800.0
2009-08-28 09:45:00,22.77,22.92,22.76,22.9,18200.0,15.8528,15.9572,15.8458,15.9433,18200.0
2009-08-28 09:50:00,22.87,22.91,22.82,22.87,12200.0,15.9224,15.9503,15.8876,15.9224,12200.0
2009-08-28 09:55:00,22.87,22.89,22.65,22.69,20700.0,15.9224,15.9363,15.7692,15.7971,20700.0
2009-08-28 10:00:00,22.71,22.81,22.68,22.74,19100.0,15.811,15.8806,15.7901,15.8319,19100.0
2009-08-28 10:05:00,22.72,22.86,22.66,22.8,29300.0,15.818,15.9154,15.7762,15.8737,29300.0
2009-08-28 10:10:00,22.81,22.9,22.8,22.82,11200.0,15.8806,15.9433,15.8737,15.8876,11200.0
2009-08-28 10:15:00,22.83,22.89,22.81,22.84,11500.0,15.8946,15.9363,15.8806,15.9015,11500.0
2009-08-28 10:20:00,22.83,22.89,22.74,22.87,12000.0,15.8946,15.9363,15.8319,15.9224,12000.0
2009-08-28 10:25:00,22.88,22.89,22.74,22.77,8500.0,15.9294,15.9363,15.8319,15.8528,8500.0
2009-08-28 10:30:00,22.77,22.77,22.64,22.73,12400.0,15.8528,15.8528,15.7623,15.8249,12400.0
2009-08-28 10:35:00,22.73,22.78,22.69,22.77,14700.0,15.8249,15.8597,15.7971,15.8528,14700.0
2009-08-28 10:40:00,22.77,22.8,22.69,22.71,9600.0,15.8528,15.8737,15.7971,15.811,9600.0
2009-08-28 10:45:00,22.7,22.74,22.68,22.74,6900.0,15.804,15.8319,15.7901,15.8319,6900.0
2009-08-28 10:50:00,22.76,22.78,22.69,22.69,16700.0,15.8458,15.8597,15.7971,15.7971,16700.0
2009-08-28 10:55:00,22.69,22.73,22.6,22.65,21700.0,15.7971,15.8249,15.7344,15.7692,21700.0
2009-08-28 11:00:00,22.65,22.65,22.54,22.58,15200.0,15.7692,15.7692,15.6927,15.7205,15200.0
2009-08-28 11:05:00,22.58,22.6,22.53,22.57,13900.0,15.7205,15.7344,15.6857,15.7135,13900.0
2009-08-28 11:10:00,22.56,22.57,22.5,22.57,13100.0,15.7066,15.7135,15.6648,15.7135,13100.0
2009-08-28 11:15:00,22.59,22.6,22.58,22.58,5800.0,15.7275,15.7344,15.7205,15.7205,5800.0
2009-08-28 11:20:00,22.6,22.6,22.55,22.58,16300.0,15.7344,15.7344,15.6996,15.7205,16300.0
2009-08-28 11:25:00,22.57,22.58,22.53,22.57,8600.0,15.7135,15.7205,15.6857,15.7135,8600.0
2009-08-28 11:30:00,22.57,22.64,22.56,22.6,13900.0,15.7135,15.7623,15.7066,15.7344,13900.0
2009-08-28 11:35:00,22.6,22.65,22.58,22.58,13500.0,15.7344,15.7692,15.7205,15.7205,13500.0
2009-08-28 11:40:00,22.58,22.6,22.56,22.6,7200.0,15.7205,15.7344,15.7066,15.7344,7200.0
2009-08-28 11:45:00,22.6,22.65,22.59,22.64,6200.0,15.7344,15.7692,15.7275,15.7623,6200.0
2009-08-28 11:50:00,22.64,22.64,22.61,22.61,2700.0,15.7623,15.7623,15.7414,15.7414,2700.0
2009-08-28 11:55:00,22.61,22.68,22.61,22.68,6500.0,15.7414,15.7901,15.7414,15.7901,6500.0
2009-08-28 12:00:00,22.68,22.71,22.68,22.69,4000.0,15.7901,15.811,15.7901,15.7971,4000.0
2009-08-28 12:05:00,22.69,22.69,22.64,22.64,4100.0,15.7971,15.7971,15.7623,15.7623,4100.0
2009-08-28 12:10:00,22.62,22.63,22.6,22.6,2700.0,15.7483,15.7553,15.7344,15.7344,2700.0
2009-08-28 12:15:00,22.6,22.64,22.56,22.56,11400.0,15.7344,15.7623,15.7066,15.7066,11400.0
2009-08-28 12:20:00,22.56,22.58,22.53,22.55,12600.0,15.7066,15.7205,15.6857,15.6996,12600.0
2009-08-28 12:25:00,22.55,22.58,22.51,22.51,16900.0,15.6996,15.7205,15.6718,15.6718,16900.0
2009-08-28 12:30:00,22.52,22.6,22.51,22.59,22600.0,15.6787,15.7344,15.6718,15.7275,22600.0
2009-08-28 12:35:00,22.58,22.66,22.57,22.66,8600.0,15.7205,15.7762,15.7135,15.7762,8600.0
2009-08-28 12:40:00,22.63,22.64,22.62,22.63,2700.0,15.7553,15.7623,15.7483,15.7553,2700.0
2009-08-28 12:45:00,22.63,22.63,22.59,22.63,5300.0,15.7553,15.7553,15.7275,15.7553,5300.0
2009-08-28 12:50:00,22.62,22.63,22.6,22.62,5500.0,15.7483,15.7553,15.7344,15.7483,5500.0
2009-08-28 12:55:00,22.63,22.64,22.58,22.6,10700.0,15.7553,15.7623,15.7205,15.7344,10700.0
2009-08-28 13:00:00,22.6,22.67,22.6,22.66,7200.0,15.7344,15.7832,15.7344,15.7762,7200.0
2009-08-28 13:05:00,22.65,22.68,22.65,22.68,2400.0,15.7692,15.7901,15.7692,15.7901,2400.0
2009-08-28 13:10:00,22.68,22.77,22.68,22.75,10900.0,15.7901,15.8528,15.7901,15.8389,10900.0
2009-08-28 13:15:00,22.75,22.76,22.7,22.71,4300.0,15.8389,15.8458,15.804,15.811,4300.0
2009-08-28 13:20:00,22.71,22.77,22.71,22.72,6700.0,15.811,15.8528,15.811,15.818,6700.0
2009-08-28 13:25:00,22.73,22.81,22.73,22.78,15900.0,15.8249,15.8806,15.8249,15.8597,15900.0
2009-08-28 13:30:00,22.77,22.81,22.77,22.8,7100.0,15.8528,15.8806,15.8528,15.8737,7100.0
2009-08-28 13:35:00,22.79,22.82,22.78,22.78,5800.0,15.8667,15.8876,15.8597,15.8597,5800.0
2009-08-28 13:40:00,22.79,22.81,22.78,22.8,4400.0,15.8667,15.8806,15.8597,15.8737,4400.0
2009-08-28 13:45:00,22.8,22.83,22.8,22.82,9800.0,15.8737,15.8946,15.8737,15.8876,9800.0
2009-08-28 13:50:00,22.82,22.83,22.81,22.82,5000.0,15.8876,15.8946,15.8806,15.8876,5000.0
2009-08-28 13:55:00,22.82,22.82,22.78,22.79,2800.0,15.8876,15.8876,15.8597,15.8667,2800.0
2009-08-28 14:00:00,22.78,22.78,22.73,22.73,5700.0,15.8597,15.8597,15.8249,15.8249,5700.0
2009-08-28 14:05:00,22.73,22.75,22.7,22.73,10100.0,15.8249,15.8389,15.804,15.8249,10100.0
2009-08-28 14:10:00,22.73,22.74,22.7,22.71,5800.0,15.8249,15.8319,15.804,15.811,5800.0
2009-08-28 14:15:00,22.72,22.78,22.72,22.77,6300.0,15.818,15.8597,15.818,15.8528,6300.0
2009-08-28 14:20:00,22.76,22.81,22.75,22.79,9800.0,15.8458,15.8806,15.8389,15.8667,9800.0
2009-08-28 14:25:00,22.77,22.78,22.75,22.78,4600.0,15.8528,15.8597,15.8389,15.8597,4600.0
2009-08-28 14:30:00,22.8,22.81,22.72,22.77,11000.0,15.8737,15.8806,15.818,15.8528,11000.0
2009-08-28 14:35:00,22.77,22.8,22.76,22.79,4900.0,15.8528,15.8737,15.8458,15.8667,4900.0
2009-08-28 14:40:00,22.78,22.8,22.75,22.76,8600.0,15.8597,15.8737,15.8389,15.8458,8600.0
2009-08-28 14:45:00,22.77,22.8,22.76,22.78,3000.0,15.8528,15.8737,15.8458,15.8597,3000.0
2009-08-28 14:50:00,22.79,22.82,22.77,22.79,5700.0,15.8667,15.8876,15.8528,15.8667,5700.0
2009-08-28 14:55:00,22.78,22.82,22.78,22.8,5800.0,15.8597,15.8876,15.8597,15.8737,5800.0
2009-08-28 15:00:00,22.82,22.82,22.8,22.81,10000.0,15.8876,15.8876,15.8737,15.8806,10000.0
2009-08-28 15:05:00,22.8,22.81,22.76,22.78,11500.0,15.8737,15.8806,15.8458,15.8597,11500.0
2009-08-28 15:10:00,22.79,22.8,22.79,22.79,4100.0,15.8667,15.8737,15.8667,15.8667,4100.0
2009-08-28 15:15:00,22.79,22.83,22.79,22.83,15500.0,15.8667,15.8946,15.8667,15.8946,15500.0
2009-08-28 15:20:00,22.84,22.85,22.82,22.85,6900.0,15.9015,15.9085,15.8876,15.9085,6900.0
2009-08-28 15:25:00,22.84,22.84,22.82,22.83,11400.0,15.9015,15.9015,15.8876,15.8946,11400.0
2009-08-28 15:30:00,22.83,22.83,22.74,22.76,29200.0,15.8946,15.8946,15.8319,15.8458,29200.0
2009-08-28 15:35:00,22.77,22.78,22.74,22.74,22400.0,15.8528,15.8597,15.8319,15.8319,22400.0
2009-08-28 15:40:00,22.75,22.78,22.71,22.74,27300.0,15.8389,15.8597,15.811,15.8319,27300.0
2009-08-28 15:45:00,22.75,22.8,22.71,22.76,55500.0,15.8389,15.8737,15.811,15.8458,55500.0
2009-08-28 15:50:00,22.75,22.8,22.75,22.77,33800.0,15.8389,15.8737,15.8389,15.8528,33800.0
2009-08-28 15:55:00,22.77,22.81,22.77,22.81,43900.0,15.8528,15.8806,15.8528,15.8806,43900.0
2009-08-31 09:30:00,22.53,22.68,22.46,22.5,25800.0,15.6857,15.7901,15.637,15.6648,25800.0
2009-08-31 09:35:00,22.48,22.6,22.4,22.58,37500.0,15.6509,15.7344,15.5952,15.7205,37500.0
2009-08-31 09:40:00,22.57,22.57,22.32,22.44,21600.0,15.7135,15.7135,15.5395,15.623,21600.0
2009-08-31 09:45:00,22.41,22.49,22.33,22.37,8700.0,15.6021,15.6578,15.5464,15.5743,8700.0
2009-08-31 09:50:00,22.37,22.37,22.23,22.25,20400.0,15.5743,15.5743,15.4768,15.4907,20400.0
2009-08-31 09:55:00,22.28,22.42,22.27,22.37,12100.0,15.5116,15.6091,15.5047,15.5743,12100.0
2009-08-31 10:00:00,22.34,22.36,22.25,22.32,11400.0,15.5534,15.5673,15.4907,15.5395,11400.0
2009-08-31 10:05:00,22.3,22.3,22.23,22.25,14700.0,15.5256,15.5256,15.4768,15.4907,14700.0
2009-08-31 10:10:00,22.23,22.28,22.23,22.28,10700.0,15.4768,15.5116,15.4768,15.5116,10700.0
2009-08-31 10:15:00,22.28,22.29,22.23,22.28,12700.0,15.5116,15.5186,15.4768,15.5116,12700.0
2009-08-31 10:20:00,22.3,22.33,22.23,22.23,12700.0,15.5256,15.5464,15.4768,15.4768,12700.0
2009-08-31 10:25:00,22.23,22.25,22.16,22.23,17700.0,15.4768,15.4907,15.4281,15.4768,17700.0
2009-08-31 10:30:00,22.23,22.25,22.13,22.24,7400.0,15.4768,15.4907,15.4072,15.4838,7400.0
2009-08-31 10:35:00,22.24,22.35,22.23,22.35,20900.0,15.4838,15.5604,15.4768,15.5604,20900.0
2009-08-31 10:40:00,22.35,22.44,22.34,22.38,16100.0,15.5604,15.623,15.5534,15.5813,16100.0
2009-08-31 10:45:00,22.38,22.45,22.37,22.43,10600.0,15.5813,15.63,15.5743,15.6161,10600.0
2009-08-31 10:50:00,22.43,22.49,22.41,22.41,5800.0,15.6161,15.6578,15.6021,15.6021,5800.0
2009-08-31 10:55:00,22.44,22.46,22.39,22.45,6500.0,15.623,15.637,15.5882,15.63,6500.0
2009-08-31 11:00:00,22.45,22.45,22.32,22.32,9600.0,15.63,15.63,15.5395,15.5395,9600.0
2009-08-31 11:05:00,22.33,22.37,22.32,22.37,6200.0,15.5464,15.5743,15.5395,15.5743,6200.0
2009-08-31 11:10:00,22.36,22.37,22.32,22.32,5900.0,15.5673,15.5743,15.5395,15.5395,5900.0
2009-08-31 11:15:00,22.32,22.37,22.32,22.32,6600.0,15.5395,15.5743,15.5395,15.5395,6600.0
2009-08-31 11:20:00,22.31,22.38,22.29,22.31,4800.0,15.5325,15.5813,15.5186,15.5325,4800.0
2009-08-31 11:25:00,22.31,22.34,22.29,22.32,4400.0,15.5325,15.5534,15.5186,15.5395,4400.0
2009-08-31 11:30:00,22.3,22.31,22.27,22.27,6200.0,15.5256,15.5325,15.5047,15.5047,6200.0
2009-08-31 11:35:00,22.27,22.33,22.27,22.31,9100.0,15.5047,15.5464,15.5047,15.5325,9100.0
2009-08-31 11:40:00,22.31,22.33,22.26,22.3,12400.0,15.5325,15.5464,15.4977,15.5256,12400.0
2009-08-31 11:45:00,22.28,22.3,22.25,22.27,6900.0,15.5116,15.5256,15.4907,15.5047,6900.0
2009-08-31 11:50:00,22.27,22.29,22.27,22.27,4800.0,15.5047,15.5186,15.5047,15.5047,4800.0
2009-08-31 11:55:00,22.27,22.28,22.26,22.28,4000.0,15.5047,15.5116,15.4977,15.5116,4000.0
2009-08-31 12:00:00,22.27,22.29,22.26,22.27,7700.0,15.5047,15.5186,15.4977,15.5047,7700.0
2009-08-31 12:05:00,22.27,22.28,22.27,22.27,3500.0,15.5047,15.5116,15.5047,15.5047,3500.0
2009-08-31 12:10:00,22.27,22.27,22.23,22.24,21900.0,15.5047,15.5047,15.4768,15.4838,21900.0
2009-08-31 12:15:00,22.24,22.25,22.22,22.25,10300.0,15.4838,15.4907,15.4699,15.4907,10300.0
2009-08-31 12:20:00,22.24,22.25,22.23,22.23,4700.0,15.4838,15.4907,15.4768,15.4768,4700.0
2009-08-31 12:25:00,22.24,22.24,22.19,22.19,8900.0,15.4838,15.4838,15.449,15.449,8900.0
2009-08-31 12:30:00,22.19,22.19,22.17,22.18,16300.0,15.449,15.449,15.4351,15.442,16300.0
2009-08-31 12:35:00,22.18,22.2,22.17,22.2,26400.0,15.442,15.4559,15.4351,15.4559,26400.0
2009-08-31 12:40:00,22.21,22.23,22.2,22.2,5700.0,15.4629,15.4768,15.4559,15.4559,5700.0
2009-08-31 12:45:00,22.19,22.2,22.17,22.17,13000.0,15.449,15.4559,15.4351,15.4351,13000.0
2009-08-31 12:50:00,22.17,22.2,22.17,22.2,5000.0,15.4351,15.4559,15.4351,15.4559,5000.0
2009-08-31 12:55:00,22.2,22.22,22.19,22.21,4300.0,15.4559,15.4699,15.449,15.4629,4300.0
2009-08-31 13:00:00,22.21,22.22,22.18,22.2,7500.0,15.4629,15.4699,15.442,15.4559,7500.0
2009-08-31 13:05:00,22.2,22.21,22.18,22.2,4200.0,15.4559,15.4629,15.442,15.4559,4200.0
2009-08-31 13:10:00,22.21,22.25,22.21,22.24,3600.0,15.4629,15.4907,15.4629,15.4838,3600.0
2009-08-31 13:15:00,22.24,22.26,22.21,22.25,17200.0,15.4838,15.4977,15.4629,15.4907,17200.0
2009-08-31 13:20:00,22.25,22.25,22.24,22.24,3300.0,15.4907,15.4907,15.4838,15.4838,3300.0
2009-08-31 13:25:00,22.23,22.25,22.21,22.24,8300.0,15.4768,15.4907,15.4629,15.4838,8300.0
2009-08-31 13:30:00,22.24,22.25,22.22,22.22,10700.0,15.4838,15.4907,15.4699,15.4699,10700.0
2009-08-31 13:35:00,22.24,22.25,22.21,22.24,4000.0,15.4838,15.4907,15.4629,15.4838,4000.0
2009-08-31 13:40:00,22.24,22.25,22.21,22.22,4300.0,15.4838,15.4907,15.4629,15.4699,4300.0
2009-08-31 13:45:00,22.23,22.23,22.19,22.21,2900.0,15.4768,15.4768,15.449,15.4629,2900.0
2009-08-31 13:50:00,22.21,22.22,22.18,22.18,8000.0,15.4629,15.4699,15.442,15.442,8000.0
2009-08-31 13:55:00,22.18,22.19,22.15,22.17,13800.0,15.442,15.449,15.4211,15.4351,13800.0
2009-08-31 14:00:00,22.18,22.18,22.17,22.18,4600.0,15.442,15.442,15.4351,15.442,4600.0
2009-08-31 14:05:00,22.18,22.21,22.18,22.21,1800.0,15.442,15.4629,15.442,15.4629,1800.0
2009-08-31 14:10:00,22.22,22.23,22.21,22.22,6500.0,15.4699,15.4768,15.4629,15.4699,6500.0
2009-08-31 14:15:00,22.22,22.22,22.21,22.22,3300.0,15.4699,15.4699,15.4629,15.4699,3300.0
2009-08-31 14:20:00,22.22,22.25,22.22,22.24,11900.0,15.4699,15.4907,15.4699,15.4838,11900.0
2009-08-31 14:25:00,22.24,22.27,22.24,22.27,16700.0,15.4838,15.5047,15.4838,15.5047,16700.0
2009-08-31 14:30:00,22.27,22.34,22.27,22.34,31400.0,15.5047,15.5534,15.5047,15.5534,31400.0
2009-08-31 14:35:00,22.34,22.37,22.33,22.36,16900.0,15.5534,15.5743,15.5464,15.5673,16900.0
2009-08-31 14:40:00,22.37,22.39,22.32,22.36,15200.0,15.5743,15.5882,15.5395,15.5673,15200.0
2009-08-31 14:45:00,22.37,22.39,22.35,22.35,17300.0,15.5743,15.5882,15.5604,15.5604,17300.0
2009-08-31 14:50:00,22.36,22.37,22.35,22.36,6800.0,15.5673,15.5743,15.5604,15.5673,6800.0
2009-08-31 14:55:00,22.37,22.39,22.34,22.36,14700.0,15.5743,15.5882,15.5534,15.5673,14700.0
2009-08-31 15:00:00,22.36,22.36,22.3,22.32,13100.0,15.5673,15.5673,15.5256,15.5395,13100.0
2009-08-31 15:05:00,22.33,22.33,22.28,22.28,16400.0,15.5464,15.5464,15.5116,15.5116,16400.0
2009-08-31 15:10:00,22.29,22.32,22.25,22.29,19500.0,15.5186,15.5395,15.4907,15.5186,19500.0
2009-08-31 15:15:00,22.28,22.33,22.28,22.3,18200.0,15.5116,15.5464,15.5116,15.5256,18200.0
2009-08-31 15:20:00,22.31,22.34,22.28,22.3,18500.0,15.5325,15.5534,15.5116,15.5256,18500.0
2009-08-31 15:25:00,22.3,22.32,22.23,22.32,32600.0,15.5256,15.5395,15.4768,15.5395,32600.0
2009-08-31 15:30:00,22.32,22.36,22.32,22.34,20000.0,15.5395,15.5673,15.5395,15.5534,20000.0
2009-08-31 15:35:00,22.34,22.36,22.32,22.32,26900.0,15.5534,15.5673,15.5395,15.5395,26900.0
2009-08-31 15:40:00,22.33,22.35,22.31,22.31,29600.0,15.5464,15.5604,15.5325,15.5325,29600.0
2009-08-31 15:45:00,22.32,22.39,22.31,22.38,40400.0,15.5395,15.5882,15.5325,15.5813,40400.0
2009-08-31 15:50:00,22.39,22.39,22.36,22.38,31800.0,15.5882,15.5882,15.5673,15.5813,31800.0
2009-08-31 15:55:00,22.37,22.41,22.36,22.38,60500.0,15.5743,15.6021,15.5673,15.5813,60500.0
2009-09-01 09:30:00,22.2,22.25,22.01,22.01,25700.0,15.4559,15.4907,15.3237,15.3237,25700.0
2009-09-01 09:35:00,22.01,22.21,22.01,22.15,36600.0,15.3237,15.4629,15.3237,15.4211,36600.0
2009-09-01 09:40:00,22.19,22.28,22.14,22.15,28600.0,15.449,15.5116,15.4142,15.4211,28600.0
2009-09-01 09:45:00,22.19,22.26,22.07,22.18,74400.0,15.449,15.4977,15.3654,15.442,74400.0
2009-09-01 09:50:00,22.18,22.27,22.08,22.08,35200.0,15.442,15.5047,15.3724,15.3724,35200.0
2009-09-01 09:55:00,22.07,22.15,22.07,22.12,19900.0,15.3654,15.4211,15.3654,15.4002,19900.0
2009-09-01 10:00:00,22.12,22.22,22.05,22.15,37100.0,15.4002,15.4699,15.3515,15.4211,37100.0
2009-09-01 10:05:00,22.16,22.23,22.12,22.15,26300.0,15.4281,15.4768,15.4002,15.4211,26300.0
2009-09-01 10:10:00,22.15,22.17,21.91,21.93,57600.0,15.4211,15.4351,15.254,15.268,57600.0
2009-09-01 10:15:00,21.95,22.05,21.93,22.01,37400.0,15.2819,15.3515,15.268,15.3237,37400.0
2009-09-01 10:20:00,21.99,22.17,21.98,22.17,39000.0,15.3097,15.4351,15.3028,15.4351,39000.0
2009-09-01 10:25:00,22.16,22.28,22.15,22.22,53000.0,15.4281,15.5116,15.4211,15.4699,53000.0
2009-09-01 10:30:00,22.23,22.24,22.13,22.14,42000.0,15.4768,15.4838,15.4072,15.4142,42000.0
2009-09-01 10:35:00,22.13,22.17,22.11,22.12,13200.0,15.4072,15.4351,15.3933,15.4002,13200.0
2009-09-01 10:40:00,22.12,22.12,22.08,22.08,8300.0,15.4002,15.4002,15.3724,15.3724,8300.0
2009-09-01 10:45:00,22.06,22.07,21.99,22.0,20400.0,15.3585,15.3654,15.3097,15.3167,20400.0
2009-09-01 10:50:00,22.0,22.03,21.94,21.98,28100.0,15.3167,15.3376,15.2749,15.3028,28100.0
2009-09-01 10:55:00,22.0,22.04,21.96,21.97,12300.0,15.3167,15.3445,15.2888,15.2958,12300.0
2009-09-01 11:00:00,21.96,21.99,21.9,21.97,37600.0,15.2888,15.3097,15.2471,15.2958,37600.0
2009-09-01 11:05:00,21.97,22.0,21.91,21.96,39700.0,15.2958,15.3167,15.254,15.2888,39700.0
2009-09-01 11:10:00,21.96,21.96,21.84,21.95,29700.0,15.2888,15.2888,15.2053,15.2819,29700.0
2009-09-01 11:15:00,21.93,21.99,21.84,21.89,55400.0,15.268,15.3097,15.2053,15.2401,55400.0
2009-09-01 11:20:00,21.89,21.9,21.82,21.84,21200.0,15.2401,15.2471,15.1914,15.2053,21200.0
2009-09-01 11:25:00,21.85,21.86,21.6,21.62,47900.0,15.2123,15.2192,15.0382,15.0521,47900.0
2009-09-01 11:30:00,21.64,21.64,21.54,21.59,57400.0,15.0661,15.0661,14.9964,15.0312,57400.0
2009-09-01 11:35:00,21.59,21.59,21.44,21.56,32300.0,15.0312,15.0312,14.9268,15.0104,32300.0
2009-09-01 11:40:00,21.56,21.69,21.53,21.61,43300.0,15.0104,15.1009,14.9895,15.0452,43300.0
2009-09-01 11:45:00,21.62,21.74,21.55,21.7,23900.0,15.0521,15.1357,15.0034,15.1078,23900.0
2009-09-01 11:50:00,21.71,21.75,21.67,21.73,16900.0,15.1148,15.1426,15.0869,15.1287,16900.0
2009-09-01 11:55:00,21.71,21.72,21.6,21.62,19900.0,15.1148,15.1218,15.0382,15.0521,19900.0
2009-09-01 12:00:00,21.61,21.67,21.57,21.57,18200.0,15.0452,15.0869,15.0173,15.0173,18200.0
2009-09-01 12:05:00,21.6,21.65,21.59,21.63,9100.0,15.0382,15.073,15.0312,15.0591,9100.0
2009-09-01 12:10:00,21.62,21.65,21.6,21.63,15000.0,15.0521,15.073,15.0382,15.0591,15000.0
2009-09-01 12:15:00,21.63,21.64,21.6,21.64,8900.0,15.0591,15.0661,15.0382,15.0661,8900.0
2009-09-01 12:20:00,21.64,21.64,21.52,21.61,11800.0,15.0661,15.0661,14.9825,15.0452,11800.0
2009-09-01 12:25:00,21.62,21.64,21.57,21.59,12000.0,15.0521,15.0661,15.0173,15.0312,12000.0
2009-09-01 12:30:00,21.59,21.63,21.55,21.59,10200.0,15.0312,15.0591,15.0034,15.0312,10200.0
2009-09-01 12:35:00,21.6,21.64,21.58,21.58,14400.0,15.0382,15.0661,15.0243,15.0243,14400.0
2009-09-01 12:40:00,21.6,21.7,21.59,21.69,12900.0,15.0382,15.1078,15.0312,15.1009,12900.0
2009-09-01 12:45:00,21.69,21.72,21.65,21.71,12100.0,15.1009,15.1218,15.073,15.1148,12100.0
2009-09-01 12:50:00,21.7,21.75,21.67,21.73,12800.0,15.1078,15.1426,15.0869,15.1287,12800.0
2009-09-01 12:55:00,21.73,21.75,21.68,21.68,10000.0,15.1287,15.1426,15.0939,15.0939,10000.0
2009-09-01 13:00:00,21.7,21.75,21.69,21.69,9100.0,15.1078,15.1426,15.1009,15.1009,9100.0
2009-09-01 13:05:00,21.7,21.71,21.55,21.6,17300.0,15.1078,15.1148,15.0034,15.0382,17300.0
2009-09-01 13:10:00,21.6,21.62,21.54,21.6,10300.0,15.0382,15.0521,14.9964,15.0382,10300.0
2009-09-01 13:15:00,21.6,21.61,21.53,21.55,13200.0,15.0382,15.0452,14.9895,15.0034,13200.0
2009-09-01 13:20:00,21.55,21.56,21.53,21.56,6500.0,15.0034,15.0104,14.9895,15.0104,6500.0
2009-09-01 13:25:00,21.58,21.71,21.58,21.7,23500.0,15.0243,15.1148,15.0243,15.1078,23500.0
2009-09-01 13:30:00,21.7,21.7,21.56,21.62,16800.0,15.1078,15.1078,15.0104,15.0521,16800.0
2009-09-01 13:35:00,21.62,21.67,21.59,21.59,7800.0,15.0521,15.0869,15.0312,15.0312,7800.0
2009-09-01 13:40:00,21.6,21.74,21.6,21.68,12600.0,15.0382,15.1357,15.0382,15.0939,12600.0
2009-09-01 13:45:00,21.69,21.77,21.68,21.75,19400.0,15.1009,15.1566,15.0939,15.1426,19400.0
2009-09-01 13:50:00,21.74,21.76,21.68,21.76,10900.0,15.1357,15.1496,15.0939,15.1496,10900.0
2009-09-01 13:55:00,21.75,21.78,21.74,21.78,10200.0,15.1426,15.1635,15.1357,15.1635,10200.0
2009-09-01 14:00:00,21.77,21.79,21.73,21.78,14200.0,15.1566,15.1705,15.1287,15.1635,14200.0
2009-09-01 14:05:00,21.77,21.79,21.74,21.79,11800.0,15.1566,15.1705,15.1357,15.1705,11800.0
2009-09-01 14:10:00,21.79,21.8,21.7,21.71,18100.0,15.1705,15.1775,15.1078,15.1148,18100.0
2009-09-01 14:15:00,21.72,21.72,21.66,21.69,15600.0,15.1218,15.1218,15.08,15.1009,15600.0
2009-09-01 14:20:00,21.68,21.7,21.64,21.66,15200.0,15.0939,15.1078,15.0661,15.08,15200.0
2009-09-01 14:25:00,21.65,21.66,21.6,21.63,14600.0,15.073,15.08,15.0382,15.0591,14600.0
2009-09-01 14:30:00,21.62,21.63,21.58,21.63,5800.0,15.0521,15.0591,15.0243,15.0591,5800.0
2009-09-01 14:35:00,21.64,21.65,21.62,21.65,3900.0,15.0661,15.073,15.0521,15.073,3900.0
2009-09-01 14:40:00,21.63,21.64,21.58,21.58,7500.0,15.0591,15.0661,15.0243,15.0243,7500.0
2009-09-01 14:45:00,21.57,21.61,21.56,21.58,4600.0,15.0173,15.0452,15.0104,15.0243,4600.0
2009-09-01 14:50:00,21.57,21.62,21.55,21.57,13400.0,15.0173,15.0521,15.0034,15.0173,13400.0
2009-09-01 14:55:00,21.55,21.59,21.55,21.55,9100.0,15.0034,15.0312,15.0034,15.0034,9100.0
2009-09-01 15:00:00,21.56,21.61,21.55,21.6,9800.0,15.0104,15.0452,15.0034,15.0382,9800.0
2009-09-01 15:05:00,21.6,21.62,21.58,21.58,12500.0,15.0382,15.0521,15.0243,15.0243,12500.0
2009-09-01 15:10:00,21.58,21.63,21.58,21.61,8700.0,15.0243,15.0591,15.0243,15.0452,8700.0
2009-09-01 15:15:00,21.62,21.65,21.6,21.65,12200.0,15.0521,15.073,15.0382,15.073,12200.0
2009-09-01 15:20:00,21.65,21.65,21.62,21.65,12400.0,15.073,15.073,15.0521,15.073,12400.0
2009-09-01 15:25:00,21.64,21.65,21.57,21.6,18900.0,15.0661,15.073,15.0173,15.0382,18900.0
2009-09-01 15:30:00,21.6,21.63,21.58,21.61,17900.0,15.0382,15.0591,15.0243,15.0452,17900.0
2009-09-01 15:35:00,21.6,21.63,21.56,21.61,21700.0,15.0382,15.0591,15.0104,15.0452,21700.0
2009-09-01 15:40:00,21.6,21.63,21.58,21.6,32400.0,15.0382,15.0591,15.0243,15.0382,32400.0
2009-09-01 15:45:00,21.61,21.61,21.56,21.58,37600.0,15.0452,15.0452,15.0104,15.0243,37600.0
2009-09-01 15:50:00,21.6,21.66,21.57,21.64,36700.0,15.0382,15.08,15.0173,15.0661,36700.0
2009-09-01 15:55:00,21.66,21.68,21.6,21.6,52000.0,15.08,15.0939,15.0382,15.0382,52000.0
2009-09-02 09:30:00,21.49,21.55,21.4,21.4,25200.0,14.9616,15.0034,14.899,14.899,25200.0
2009-09-02 09:35:00,21.41,21.44,21.26,21.26,17400.0,14.9059,14.9268,14.8015,14.8015,17400.0
2009-09-02 09:40:00,21.26,21.41,21.17,21.24,40500.0,14.8015,14.9059,14.7388,14.7876,40500.0
2009-09-02 09:45:00,21.24,21.29,21.07,21.11,36700.0,14.7876,14.8224,14.6692,14.6971,36700.0
2009-09-02 09:50:00,21.11,21.21,21.07,21.13,68600.0,14.6971,14.7667,14.6692,14.711,68600.0
2009-09-02 09:55:00,21.14,21.15,20.95,20.96,26100.0,14.718,14.7249,14.5857,14.5926,26100.0
2009-09-02 10:00:00,20.98,20.99,20.89,20.9,48000.0,14.6066,14.6135,14.5439,14.5509,48000.0
2009-09-02 10:05:00,20.9,20.98,20.9,20.93,37700.0,14.5509,14.6066,14.5509,14.5717,37700.0
2009-09-02 10:10:00,20.95,21.05,20.94,21.01,47600.0,14.5857,14.6553,14.5787,14.6274,47600.0
2009-09-02 10:15:00,21.0,21.08,20.96,21.05,41900.0,14.6205,14.6762,14.5926,14.6553,41900.0
2009-09-02 10:20:00,21.05,21.06,21.01,21.04,17300.0,14.6553,14.6623,14.6274,14.6483,17300.0
2009-09-02 10:25:00,21.03,21.04,20.93,20.94,9800.0,14.6414,14.6483,14.5717,14.5787,9800.0
2009-09-02 10:30:00,20.94,20.99,20.86,20.9,50400.0,14.5787,14.6135,14.523,14.5509,50400.0
2009-09-02 10:35:00,20.9,21.05,20.9,20.99,30300.0,14.5509,14.6553,14.5509,14.6135,30300.0
2009-09-02 10:40:00,20.99,21.09,20.98,21.08,23400.0,14.6135,14.6831,14.6066,14.6762,23400.0
2009-09-02 10:45:00,21.08,21.09,21.04,21.07,15700.0,14.6762,14.6831,14.6483,14.6692,15700.0
2009-09-02 10:50:00,21.06,21.08,20.96,20.97,17800.0,14.6623,14.6762,14.5926,14.5996,17800.0
2009-09-02 10:55:00,20.99,21.03,20.89,20.91,68400.0,14.6135,14.6414,14.5439,14.5578,68400.0
2009-09-02 11:00:00,20.91,20.91,20.87,20.88,15500.0,14.5578,14.5578,14.53,14.5369,15500.0
2009-09-02 11:05:00,20.87,20.9,20.82,20.84,29600.0,14.53,14.5509,14.4952,14.5091,29600.0
2009-09-02 11:10:00,20.84,20.87,20.83,20.84,20600.0,14.5091,14.53,14.5021,14.5091,20600.0
2009-09-02 11:15:00,20.84,20.87,20.82,20.83,32900.0,14.5091,14.53,14.4952,14.5021,32900.0
2009-09-02 11:20:00,20.84,20.87,20.83,20.87,17500.0,14.5091,14.53,14.5021,14.53,17500.0
2009-09-02 11:25:00,20.86,20.92,20.83,20.92,17300.0,14.523,14.5648,14.5021,14.5648,17300.0
2009-09-02 11:30:00,20.92,20.93,20.83,20.86,16200.0,14.5648,14.5717,14.5021,14.523,16200.0
2009-09-02 11:35:00,20.86,20.9,20.83,20.86,17100.0,14.523,14.5509,14.5021,14.523,17100.0
2009-09-02 11:40:00,20.85,20.92,20.85,20.86,25900.0,14.5161,14.5648,14.5161,14.523,25900.0
2009-09-02 11:45:00,20.87,20.93,20.87,20.92,7700.0,14.53,14.5717,14.53,14.5648,7700.0
2009-09-02 11:50:00,20.92,20.98,20.92,20.93,15100.0,14.5648,14.6066,14.5648,14.5717,15100.0
2009-09-02 11:55:00,20.94,20.94,20.92,20.93,7000.0,14.5787,14.5787,14.5648,14.5717,7000.0
2009-09-02 12:00:00,20.94,20.99,20.93,20.94,12700.0,14.5787,14.6135,14.5717,14.5787,12700.0
2009-09-02 12:05:00,20.95,20.98,20.94,20.98,14700.0,14.5857,14.6066,14.5787,14.6066,14700.0
2009-09-02 12:10:00,20.97,20.99,20.95,20.95,7300.0,14.5996,14.6135,14.5857,14.5857,7300.0
2009-09-02 12:15:00,20.96,21.0,20.95,20.99,10500.0,14.5926,14.6205,14.5857,14.6135,10500.0
2009-09-02 12:20:00,20.99,21.05,20.99,21.05,11700.0,14.6135,14.6553,14.6135,14.6553,11700.0
2009-09-02 12:25:00,21.05,21.05,21.02,21.02,9800.0,14.6553,14.6553,14.6344,14.6344,9800.0
2009-09-02 12:30:00,21.03,21.03,21.01,21.01,6900.0,14.6414,14.6414,14.6274,14.6274,6900.0
2009-09-02 12:35:00,21.03,21.03,21.01,21.02,7900.0,14.6414,14.6414,14.6274,14.6344,7900.0
2009-09-02 12:40:00,21.02,21.05,21.02,21.05,10000.0,14.6344,14.6553,14.6344,14.6553,10000.0
2009-09-02 12:45:00,21.05,21.1,21.04,21.1,18100.0,14.6553,14.6901,14.6483,14.6901,18100.0
2009-09-02 12:50:00,21.1,21.12,21.08,21.1,15300.0,14.6901,14.704,14.6762,14.6901,15300.0
2009-09-02 12:55:00,21.1,21.12,21.09,21.1,8100.0,14.6901,14.704,14.6831,14.6901,8100.0
2009-09-02 13:00:00,21.11,21.11,21.06,21.06,10400.0,14.6971,14.6971,14.6623,14.6623,10400.0
2009-09-02 13:05:00,21.07,21.07,21.03,21.05,9600.0,14.6692,14.6692,14.6414,14.6553,9600.0
2009-09-02 13:10:00,21.05,21.07,21.04,21.06,6800.0,14.6553,14.6692,14.6483,14.6623,6800.0
2009-09-02 13:15:00,21.06,21.09,21.06,21.07,4600.0,14.6623,14.6831,14.6623,14.6692,4600.0
2009-09-02 13:20:00,21.07,21.07,21.05,21.06,6400.0,14.6692,14.6692,14.6553,14.6623,6400.0
2009-09-02 13:25:00,21.06,21.07,21.05,21.05,8000.0,14.6623,14.6692,14.6553,14.6553,8000.0
2009-09-02 13:30:00,21.06,21.06,21.05,21.06,2900.0,14.6623,14.6623,14.6553,14.6623,2900.0
2009-09-02 13:35:00,21.05,21.06,21.05,21.06,2900.0,14.6553,14.6623,14.6553,14.6623,2900.0
2009-09-02 13:40:00,21.06,21.06,21.05,21.06,3100.0,14.6623,14.6623,14.6553,14.6623,3100.0
2009-09-02 13:45:00,21.06,21.06,21.05,21.06,3200.0,14.6623,14.6623,14.6553,14.6623,3200.0
2009-09-02 13:50:00,21.05,21.07,21.03,21.05,9600.0,14.6553,14.6692,14.6414,14.6553,9600.0
2009-09-02 13:55:00,21.04,21.06,21.04,21.06,6300.0,14.6483,14.6623,14.6483,14.6623,6300.0
2009-09-02 14:00:00,21.05,21.07,21.03,21.07,17600.0,14.6553,14.6692,14.6414,14.6692,17600.0
2009-09-02 14:05:00,21.07,21.1,21.07,21.09,8800.0,14.6692,14.6901,14.6692,14.6831,8800.0
2009-09-02 14:10:00,21.09,21.12,21.09,21.11,7200.0,14.6831,14.704,14.6831,14.6971,7200.0
2009-09-02 14:15:00,21.12,21.12,21.08,21.1,12000.0,14.704,14.704,14.6762,14.6901,12000.0
2009-09-02 14:20:00,21.1,21.11,21.09,21.1,12500.0,14.6901,14.6971,14.6831,14.6901,12500.0
2009-09-02 14:25:00,21.09,21.11,21.08,21.09,12900.0,14.6831,14.6971,14.6762,14.6831,12900.0
2009-09-02 14:30:00,21.09,21.11,21.09,21.11,12300.0,14.6831,14.6971,14.6831,14.6971,12300.0
2009-09-02 14:35:00,21.11,21.11,21.07,21.07,16800.0,14.6971,14.6971,14.6692,14.6692,16800.0
2009-09-02 14:40:00,21.08,21.1,21.06,21.07,20000.0,14.6762,14.6901,14.6623,14.6692,20000.0
2009-09-02 14:45:00,21.08,21.09,21.05,21.08,9400.0,14.6762,14.6831,14.6553,14.6762,9400.0
2009-09-02 14:50:00,21.08,21.1,21.08,21.08,10300.0,14.6762,14.6901,14.6762,14.6762,10300.0
2009-09-02 14:55:00,21.09,21.11,21.08,21.08,10100.0,14.6831,14.6971,14.6762,14.6762,10100.0
2009-09-02 15:00:00,21.08,21.09,21.05,21.09,11900.0,14.6762,14.6831,14.6553,14.6831,11900.0
2009-09-02 15:05:00,21.09,21.1,21.08,21.09,17600.0,14.6831,14.6901,14.6762,14.6831,17600.0
2009-09-02 15:10:00,21.1,21.1,21.09,21.1,17600.0,14.6901,14.6901,14.6831,14.6901,17600.0
2009-09-02 15:15:00,21.1,21.15,21.09,21.15,26400.0,14.6901,14.7249,14.6831,14.7249,26400.0
2009-09-02 15:20:00,21.14,21.15,21.13,21.14,11600.0,14.718,14.7249,14.711,14.718,11600.0
2009-09-02 15:25:00,21.14,21.14,21.1,21.12,24300.0,14.718,14.718,14.6901,14.704,24300.0
2009-09-02 15:30:00,21.12,21.14,21.11,21.13,24400.0,14.704,14.718,14.6971,14.711,24400.0
2009-09-02 15:35:00,21.13,21.15,21.12,21.15,27000.0,14.711,14.7249,14.704,14.7249,27000.0
2009-09-02 15:40:00,21.14,21.15,21.09,21.14,29000.0,14.718,14.7249,14.6831,14.718,29000.0
2009-09-02 15:45:00,21.14,21.14,21.09,21.09,32800.0,14.718,14.718,14.6831,14.6831,32800.0
2009-09-02 15:50:00,21.09,21.11,21.06,21.06,61400.0,14.6831,14.6971,14.6623,14.6623,61400.0
2009-09-02 15:55:00,21.06,21.08,21.02,21.04,66400.0,14.6623,14.6762,14.6344,14.6483,66400.0
2009-09-03 09:30:00,21.12,21.26,21.05,21.14,16100.0,14.704,14.8015,14.6553,14.718,16100.0
2009-09-03 09:35:00,21.15,21.19,20.88,20.99,48300.0,14.7249,14.7528,14.5369,14.6135,48300.0
2009-09-03 09:40:00,20.99,21.0,20.82,20.9,36200.0,14.6135,14.6205,14.4952,14.5509,36200.0
2009-09-03 09:45:00,20.92,21.02,20.89,21.0,56200.0,14.5648,14.6344,14.5439,14.6205,56200.0
2009-09-03 09:50:00,21.0,21.11,20.97,21.01,8800.0,14.6205,14.6971,14.5996,14.6274,8800.0
2009-09-03 09:55:00,20.98,21.06,20.92,21.04,33500.0,14.6066,14.6623,14.5648,14.6483,33500.0
2009-09-03 10:00:00,21.07,21.12,20.91,21.04,24700.0,14.6692,14.704,14.5578,14.6483,24700.0
2009-09-03 10:05:00,21.0,21.09,20.93,21.09,16800.0,14.6205,14.6831,14.5717,14.6831,16800.0
2009-09-03 10:10:00,21.1,21.19,21.05,21.19,23900.0,14.6901,14.7528,14.6553,14.7528,23900.0
2009-09-03 10:15:00,21.19,21.29,21.18,21.2,34800.0,14.7528,14.8224,14.7458,14.7597,34800.0
2009-09-03 10:20:00,21.2,21.27,21.15,21.24,25200.0,14.7597,14.8085,14.7249,14.7876,25200.0
2009-09-03 10:25:00,21.25,21.3,21.2,21.26,20400.0,14.7945,14.8293,14.7597,14.8015,20400.0
2009-09-03 10:30:00,21.28,21.3,21.2,21.28,41800.0,14.8154,14.8293,14.7597,14.8154,41800.0
2009-09-03 10:35:00,21.27,21.36,21.26,21.36,13200.0,14.8085,14.8711,14.8015,14.8711,13200.0
2009-09-03 10:40:00,21.36,21.37,21.29,21.31,17700.0,14.8711,14.8781,14.8224,14.8363,17700.0
2009-09-03 10:45:00,21.33,21.36,21.31,21.35,11800.0,14.8502,14.8711,14.8363,14.8642,11800.0
2009-09-03 10:50:00,21.36,21.41,21.35,21.38,6100.0,14.8711,14.9059,14.8642,14.885,6100.0
2009-09-03 10:55:00,21.39,21.41,21.37,21.38,6800.0,14.892,14.9059,14.8781,14.885,6800.0
2009-09-03 11:00:00,21.39,21.44,21.37,21.4,26500.0,14.892,14.9268,14.8781,14.899,26500.0
2009-09-03 11:05:00,21.4,21.52,21.39,21.49,27900.0,14.899,14.9825,14.892,14.9616,27900.0
2009-09-03 11:10:00,21.52,21.56,21.48,21.53,29500.0,14.9825,15.0104,14.9547,14.9895,29500.0
2009-09-03 11:15:00,21.53,21.54,21.5,21.5,11900.0,14.9895,14.9964,14.9686,14.9686,11900.0
2009-09-03 11:20:00,21.51,21.56,21.49,21.55,8900.0,14.9756,15.0104,14.9616,15.0034,8900.0
2009-09-03 11:25:00,21.55,21.59,21.55,21.58,10000.0,15.0034,15.0312,15.0034,15.0243,10000.0
2009-09-03 11:30:00,21.58,21.6,21.51,21.52,18300.0,15.0243,15.0382,14.9756,14.9825,18300.0
2009-09-03 11:35:00,21.51,21.56,21.49,21.53,16600.0,14.9756,15.0104,14.9616,14.9895,16600.0
2009-09-03 11:40:00,21.52,21.57,21.5,21.5,6500.0,14.9825,15.0173,14.9686,14.9686,6500.0
2009-09-03 11:45:00,21.5,21.5,21.44,21.46,19100.0,14.9686,14.9686,14.9268,14.9407,19100.0
2009-09-03 11:50:00,21.47,21.48,21.4,21.4,6200.0,14.9477,14.9547,14.899,14.899,6200.0
2009-09-03 11:55:00,21.4,21.45,21.39,21.42,6700.0,14.899,14.9338,14.892,14.9129,6700.0
2009-09-03 12:00:00,21.42,21.44,21.42,21.43,3800.0,14.9129,14.9268,14.9129,14.9199,3800.0
2009-09-03 12:05:00,21.43,21.45,21.41,21.45,8900.0,14.9199,14.9338,14.9059,14.9338,8900.0
2009-09-03 12:10:00,21.47,21.54,21.47,21.51,12100.0,14.9477,14.9964,14.9477,14.9756,12100.0
2009-09-03 12:15:00,21.51,21.55,21.5,21.55,3100.0,14.9756,15.0034,14.9686,15.0034,3100.0
2009-09-03 12:20:00,21.55,21.57,21.55,21.57,2500.0,15.0034,15.0173,15.0034,15.0173,2500.0
2009-09-03 12:25:00,21.56,21.56,21.55,21.55,8000.0,15.0104,15.0104,15.0034,15.0034,8000.0
2009-09-03 12:30:00,21.55,21.56,21.54,21.55,6200.0,15.0034,15.0104,14.9964,15.0034,6200.0
2009-09-03 12:35:00,21.55,21.55,21.49,21.51,8200.0,15.0034,15.0034,14.9616,14.9756,8200.0
2009-09-03 12:40:00,21.52,21.54,21.51,21.54,5900.0,14.9825,14.9964,14.9756,14.9964,5900.0
2009-09-03 12:45:00,21.54,21.54,21.51,21.52,4500.0,14.9964,14.9964,14.9756,14.9825,4500.0
2009-09-03 12:50:00,21.52,21.55,21.52,21.54,4700.0,14.9825,15.0034,14.9825,14.9964,4700.0
2009-09-03 12:55:00,21.52,21.53,21.47,21.48,6600.0,14.9825,14.9895,14.9477,14.9547,6600.0
2009-09-03 13:00:00,21.48,21.51,21.48,21.49,4500.0,14.9547,14.9756,14.9547,14.9616,4500.0
2009-09-03 13:05:00,21.49,21.5,21.47,21.47,2300.0,14.9616,14.9686,14.9477,14.9477,2300.0
2009-09-03 13:10:00,21.48,21.49,21.44,21.44,4100.0,14.9547,14.9616,14.9268,14.9268,4100.0
2009-09-03 13:15:00,21.44,21.45,21.43,21.44,2300.0,14.9268,14.9338,14.9199,14.9268,2300.0
2009-09-03 13:20:00,21.44,21.45,21.44,21.45,2700.0,14.9268,14.9338,14.9268,14.9338,2700.0
2009-09-03 13:25:00,21.45,21.47,21.44,21.45,4400.0,14.9338,14.9477,14.9268,14.9338,4400.0
2009-09-03 13:30:00,21.45,21.47,21.44,21.46,5600.0,14.9338,14.9477,14.9268,14.9407,5600.0
2009-09-03 13:35:00,21.46,21.48,21.45,21.46,5300.0,14.9407,14.9547,14.9338,14.9407,5300.0
2009-09-03 13:40:00,21.47,21.48,21.41,21.41,3600.0,14.9477,14.9547,14.9059,14.9059,3600.0
2009-09-03 13:45:00,21.41,21.42,21.4,21.42,4300.0,14.9059,14.9129,14.899,14.9129,4300.0
2009-09-03 13:50:00,21.43,21.43,21.42,21.43,5400.0,14.9199,14.9199,14.9129,14.9199,5400.0
2009-09-03 13:55:00,21.43,21.45,21.4,21.42,12000.0,14.9199,14.9338,14.899,14.9129,12000.0
2009-09-03 14:00:00,21.42,21.43,21.42,21.42,2500.0,14.9129,14.9199,14.9129,14.9129,2500.0
2009-09-03 14:05:00,21.43,21.44,21.4,21.4,7300.0,14.9199,14.9268,14.899,14.899,7300.0
2009-09-03 14:10:00,21.4,21.4,21.37,21.4,5500.0,14.899,14.899,14.8781,14.899,5500.0
2009-09-03 14:15:00,21.4,21.42,21.4,21.4,4800.0,14.899,14.9129,14.899,14.899,4800.0
2009-09-03 14:20:00,21.41,21.41,21.37,21.39,5100.0,14.9059,14.9059,14.8781,14.892,5100.0
2009-09-03 14:25:00,21.4,21.41,21.39,21.4,4100.0,14.899,14.9059,14.892,14.899,4100.0
2009-09-03 14:30:00,21.4,21.41,21.38,21.41,4500.0,14.899,14.9059,14.885,14.9059,4500.0
2009-09-03 14:35:00,21.41,21.42,21.38,21.38,4100.0,14.9059,14.9129,14.885,14.885,4100.0
2009-09-03 14:40:00,21.38,21.38,21.36,21.36,8900.0,14.885,14.885,14.8711,14.8711,8900.0
2009-09-03 14:45:00,21.36,21.48,21.36,21.45,35500.0,14.8711,14.9547,14.8711,14.9338,35500.0
2009-09-03 14:50:00,21.46,21.51,21.46,21.5,17000.0,14.9407,14.9756,14.9407,14.9686,17000.0
2009-09-03 14:55:00,21.5,21.53,21.49,21.52,10700.0,14.9686,14.9895,14.9616,14.9825,10700.0
2009-09-03 15:00:00,21.53,21.55,21.47,21.48,15100.0,14.9895,15.0034,14.9477,14.9547,15100.0
2009-09-03 15:05:00,21.49,21.54,21.48,21.54,7300.0,14.9616,14.9964,14.9547,14.9964,7300.0
2009-09-03 15:10:00,21.53,21.54,21.49,21.53,13300.0,14.9895,14.9964,14.9616,14.9895,13300.0
2009-09-03 15:15:00,21.54,21.54,21.5,21.51,16500.0,14.9964,14.9964,14.9686,14.9756,16500.0
2009-09-03 15:20:00,21.51,21.54,21.5,21.53,15100.0,14.9756,14.9964,14.9686,14.9895,15100.0
2009-09-03 15:25:00,21.53,21.55,21.51,21.53,16700.0,14.9895,15.0034,14.9756,14.9895,16700.0
2009-09-03 15:30:00,21.54,21.6,21.54,21.55,30000.0,14.9964,15.0382,14.9964,15.0034,30000.0
2009-09-03 15:35:00,21.55,21.63,21.55,21.63,21800.0,15.0034,15.0591,15.0034,15.0591,21800.0
2009-09-03 15:40:00,21.63,21.63,21.57,21.62,24400.0,15.0591,15.0591,15.0173,15.0521,24400.0
2009-09-03 15:45:00,21.61,21.69,21.61,21.68,25200.0,15.0452,15.1009,15.0452,15.0939,25200.0
2009-09-03 15:50:00,21.68,21.69,21.64,21.68,40500.0,15.0939,15.1009,15.0661,15.0939,40500.0
2009-09-03 15:55:00,21.68,21.72,21.67,21.71,42100.0,15.0939,15.1218,15.0869,15.1148,42100.0
2009-09-04 09:30:00,21.6,21.64,21.48,21.6,21900.0,15.0382,15.0661,14.9547,15.0382,21900.0
2009-09-04 09:35:00,21.64,21.76,21.48,21.7,37900.0,15.0661,15.1496,14.9547,15.1078,37900.0
2009-09-04 09:40:00,21.7,21.88,21.62,21.72,55200.0,15.1078,15.2332,15.0521,15.1218,55200.0
2009-09-04 09:45:00,21.74,21.74,21.6,21.6,20700.0,15.1357,15.1357,15.0382,15.0382,20700.0
2009-09-04 09:50:00,21.6,21.6,21.47,21.49,49700.0,15.0382,15.0382,14.9477,14.9616,49700.0
2009-09-04 09:55:00,21.5,21.5,21.31,21.31,19800.0,14.9686,14.9686,14.8363,14.8363,19800.0
2009-09-04 10:00:00,21.3,21.55,21.3,21.46,12700.0,14.8293,15.0034,14.8293,14.9407,12700.0
2009-09-04 10:05:00,21.45,21.48,21.45,21.45,2700.0,14.9338,14.9547,14.9338,14.9338,2700.0
2009-09-04 10:10:00,21.43,21.49,21.42,21.49,1300.0,14.9199,14.9616,14.9129,14.9616,1300.0
2009-09-04 10:15:00,21.5,21.57,21.47,21.57,5300.0,14.9686,15.0173,14.9477,15.0173,5300.0
2009-09-04 10:20:00,21.56,21.68,21.56,21.66,8000.0,15.0104,15.0939,15.0104,15.08,8000.0
2009-09-04 10:25:00,21.67,21.69,21.62,21.62,6000.0,15.0869,15.1009,15.0521,15.0521,6000.0
2009-09-04 10:30:00,21.6,21.71,21.58,21.67,7000.0,15.0382,15.1148,15.0243,15.0869,7000.0
2009-09-04 10:35:00,21.66,21.7,21.63,21.63,7900.0,15.08,15.1078,15.0591,15.0591,7900.0
2009-09-04 10:40:00,21.64,21.69,21.62,21.62,7000.0,15.0661,15.1009,15.0521,15.0521,7000.0
2009-09-04 10:45:00,21.6,21.64,21.59,21.6,5100.0,15.0382,15.0661,15.0312,15.0382,5100.0
2009-09-04 10:50:00,21.6,21.61,21.58,21.58,4900.0,15.0382,15.0452,15.0243,15.0243,4900.0
2009-09-04 10:55:00,21.58,21.61,21.56,21.61,5000.0,15.0243,15.0452,15.0104,15.0452,5000.0
2009-09-04 11:00:00,21.61,21.61,21.5,21.5,4800.0,15.0452,15.0452,14.9686,14.9686,4800.0
2009-09-04 11:05:00,21.5,21.53,21.5,21.51,4700.0,14.9686,14.9895,14.9686,14.9756,4700.0
2009-09-04 11:10:00,21.5,21.51,21.49,21.49,4800.0,14.9686,14.9756,14.9616,14.9616,4800.0
2009-09-04 11:15:00,21.5,21.5,21.48,21.5,4700.0,14.9686,14.9686,14.9547,14.9686,4700.0
2009-09-04 11:20:00,21.5,21.55,21.48,21.54,8300.0,14.9686,15.0034,14.9547,14.9964,8300.0
2009-09-04 11:25:00,21.54,21.54,21.51,21.52,3400.0,14.9964,14.9964,14.9756,14.9825,3400.0
2009-09-04 11:30:00,21.52,21.54,21.5,21.54,4800.0,14.9825,14.9964,14.9686,14.9964,4800.0
2009-09-04 11:35:00,21.55,21.62,21.54,21.61,4000.0,15.0034,15.0521,14.9964,15.0452,4000.0
2009-09-04 11:40:00,21.59,21.6,21.58,21.59,2700.0,15.0312,15.0382,15.0243,15.0312,2700.0
2009-09-04 11:45:00,21.59,21.61,21.59,21.61,1600.0,15.0312,15.0452,15.0312,15.0452,1600.0
2009-09-04 11:50:00,21.6,21.64,21.6,21.63,5800.0,15.0382,15.0661,15.0382,15.0591,5800.0
2009-09-04 11:55:00,21.64,21.71,21.64,21.71,4200.0,15.0661,15.1148,15.0661,15.1148,4200.0
2009-09-04 12:00:00,21.71,21.71,21.63,21.65,21600.0,15.1148,15.1148,15.0591,15.073,21600.0
2009-09-04 12:05:00,21.66,21.77,21.66,21.75,26100.0,15.08,15.1566,15.08,15.1426,26100.0
2009-09-04 12:10:00,21.75,21.75,21.64,21.68,26500.0,15.1426,15.1426,15.0661,15.0939,26500.0
2009-09-04 12:15:00,21.73,21.75,21.64,21.64,17200.0,15.1287,15.1426,15.0661,15.0661,17200.0
2009-09-04 12:20:00,21.65,21.7,21.65,21.68,6100.0,15.073,15.1078,15.073,15.0939,6100.0
2009-09-04 12:25:00,21.67,21.68,21.64,21.64,3900.0,15.0869,15.0939,15.0661,15.0661,3900.0
2009-09-04 12:30:00,21.65,21.67,21.62,21.67,4600.0,15.073,15.0869,15.0521,15.0869,4600.0
2009-09-04 12:35:00,21.65,21.68,21.65,21.67,3800.0,15.073,15.0939,15.073,15.0869,3800.0
2009-09-04 12:40:00,21.68,21.71,21.66,21.7,3300.0,15.0939,15.1148,15.08,15.1078,3300.0
2009-09-04 12:45:00,21.69,21.7,21.69,21.69,400.0,15.1009,15.1078,15.1009,15.1009,400.0
2009-09-04 12:50:00,21.7,21.74,21.7,21.74,3500.0,15.1078,15.1357,15.1078,15.1357,3500.0
2009-09-04 12:55:00,21.74,21.77,21.73,21.77,3100.0,15.1357,15.1566,15.1287,15.1566,3100.0
2009-09-04 13:00:00,21.76,21.77,21.73,21.74,4900.0,15.1496,15.1566,15.1287,15.1357,4900.0
2009-09-04 13:05:00,21.74,21.75,21.7,21.71,3500.0,15.1357,15.1426,15.1078,15.1148,3500.0
2009-09-04 13:10:00,21.71,21.73,21.71,21.73,4800.0,15.1148,15.1287,15.1148,15.1287,4800.0
2009-09-04 13:15:00,21.73,21.8,21.72,21.78,2100.0,15.1287,15.1775,15.1218,15.1635,2100.0
2009-09-04 13:20:00,21.78,21.84,21.72,21.72,27800.0,15.1635,15.2053,15.1218,15.1218,27800.0
2009-09-04 13:25:00,21.72,21.72,21.68,21.7,5600.0,15.1218,15.1218,15.0939,15.1078,5600.0
2009-09-04 13:30:00,21.7,21.7,21.69,21.69,1500.0,15.1078,15.1078,15.1009,15.1009,1500.0
2009-09-04 13:35:00,21.7,21.7,21.65,21.66,6500.0,15.1078,15.1078,15.073,15.08,6500.0
2009-09-04 13:40:00,21.65,21.65,21.61,21.62,8200.0,15.073,15.073,15.0452,15.0521,8200.0
2009-09-04 13:45:00,21.62,21.65,21.6,21.63,6600.0,15.0521,15.073,15.0382,15.0591,6600.0
2009-09-04 13:50:00,21.62,21.62,21.6,21.61,3100.0,15.0521,15.0521,15.0382,15.0452,3100.0
2009-09-04 13:55:00,21.6,21.64,21.57,21.58,8800.0,15.0382,15.0661,15.0173,15.0243,8800.0
2009-09-04 14:00:00,21.59,21.64,21.58,21.61,6000.0,15.0312,15.0661,15.0243,15.0452,6000.0
2009-09-04 14:05:00,21.61,21.61,21.57,21.6,6900.0,15.0452,15.0452,15.0173,15.0382,6900.0
2009-09-04 14:10:00,21.59,21.62,21.59,21.6,16100.0,15.0312,15.0521,15.0312,15.0382,16100.0
2009-09-04 14:15:00,21.61,21.61,21.58,21.6,6900.0,15.0452,15.0452,15.0243,15.0382,6900.0
2009-09-04 14:20:00,21.61,21.62,21.6,21.61,2000.0,15.0452,15.0521,15.0382,15.0452,2000.0
2009-09-04 14:25:00,21.61,21.61,21.52,21.52,7100.0,15.0452,15.0452,14.9825,14.9825,7100.0
2009-09-04 14:30:00,21.53,21.54,21.52,21.52,4900.0,14.9895,14.9964,14.9825,14.9825,4900.0
2009-09-04 14:35:00,21.52,21.56,21.52,21.53,12400.0,14.9825,15.0104,14.9825,14.9895,12400.0
2009-09-04 14:40:00,21.54,21.61,21.54,21.61,5600.0,14.9964,15.0452,14.9964,15.0452,5600.0
2009-09-04 14:45:00,21.6,21.64,21.59,21.62,8500.0,15.0382,15.0661,15.0312,15.0521,8500.0
2009-09-04 14:50:00,21.62,21.64,21.61,21.63,6300.0,15.0521,15.0661,15.0452,15.0591,6300.0
2009-09-04 14:55:00,21.64,21.67,21.61,21.67,7500.0,15.0661,15.0869,15.0452,15.0869,7500.0
2009-09-04 15:00:00,21.67,21.67,21.62,21.64,15700.0,15.0869,15.0869,15.0521,15.0661,15700.0
2009-09-04 15:05:00,21.64,21.66,21.56,21.56,15600.0,15.0661,15.08,15.0104,15.0104,15600.0
2009-09-04 15:10:00,21.56,21.59,21.56,21.59,7600.0,15.0104,15.0312,15.0104,15.0312,7600.0
2009-09-04 15:15:00,21.59,21.6,21.57,21.6,9700.0,15.0312,15.0382,15.0173,15.0382,9700.0
2009-09-04 15:20:00,21.61,21.64,21.59,21.62,8100.0,15.0452,15.0661,15.0312,15.0521,8100.0
2009-09-04 15:25:00,21.62,21.65,21.62,21.65,3800.0,15.0521,15.073,15.0521,15.073,3800.0
2009-09-04 15:30:00,21.63,21.65,21.61,21.62,10600.0,15.0591,15.073,15.0452,15.0521,10600.0
2009-09-04 15:35:00,21.62,21.66,21.62,21.64,11000.0,15.0521,15.08,15.0521,15.0661,11000.0
2009-09-04 15:40:00,21.65,21.68,21.63,21.65,31600.0,15.073,15.0939,15.0591,15.073,31600.0
2009-09-04 15:45:00,21.65,21.72,21.65,21.69,21400.0,15.073,15.1218,15.073,15.1009,21400.0
2009-09-04 15:50:00,21.68,21.73,21.67,21.67,41200.0,15.0939,15.1287,15.0869,15.0869,41200.0
2009-09-04 15:55:00,21.68,21.74,21.67,21.73,36500.0,15.0939,15.1357,15.0869,15.1287,36500.0
2009-09-08 09:30:00,21.85,22.06,21.85,22.01,16400.0,15.2123,15.3585,15.2123,15.3237,16400.0
2009-09-08 09:35:00,21.99,22.04,21.89,21.93,26900.0,15.3097,15.3445,15.2401,15.268,26900.0
2009-09-08 09:40:00,21.93,21.93,21.8,21.85,18400.0,15.268,15.268,15.1775,15.2123,18400.0
2009-09-08 09:45:00,21.84,21.84,21.76,21.77,15000.0,15.2053,15.2053,15.1496,15.1566,15000.0
2009-09-08 09:50:00,21.78,21.93,21.75,21.92,16500.0,15.1635,15.268,15.1426,15.261,16500.0
2009-09-08 09:55:00,21.91,21.91,21.73,21.73,25400.0,15.254,15.254,15.1287,15.1287,25400.0
2009-09-08 10:00:00,21.72,21.73,21.58,21.63,26400.0,15.1218,15.1287,15.0243,15.0591,26400.0
2009-09-08 10:05:00,21.63,21.66,21.56,21.64,14500.0,15.0591,15.08,15.0104,15.0661,14500.0
2009-09-08 10:10:00,21.66,21.68,21.62,21.64,13600.0,15.08,15.0939,15.0521,15.0661,13600.0
2009-09-08 10:15:00,21.64,21.68,21.61,21.67,12900.0,15.0661,15.0939,15.0452,15.0869,12900.0
2009-09-08 10:20:00,21.66,21.7,21.6,21.69,12400.0,15.08,15.1078,15.0382,15.1009,12400.0
2009-09-08 10:25:00,21.68,21.72,21.66,21.71,14000.0,15.0939,15.1218,15.08,15.1148,14000.0
2009-09-08 10:30:00,21.71,21.78,21.7,21.74,14100.0,15.1148,15.1635,15.1078,15.1357,14100.0
2009-09-08 10:35:00,21.74,21.75,21.69,21.69,9800.0,15.1357,15.1426,15.1009,15.1009,9800.0
2009-09-08 10:40:00,21.69,21.69,21.59,21.61,14500.0,15.1009,15.1009,15.0312,15.0452,14500.0
2009-09-08 10:45:00,21.61,21.62,21.55,21.58,9800.0,15.0452,15.0521,15.0034,15.0243,9800.0
2009-09-08 10:50:00,21.58,21.61,21.57,21.57,12200.0,15.0243,15.0452,15.0173,15.0173,12200.0
2009-09-08 10:55:00,21.58,21.63,21.57,21.63,8600.0,15.0243,15.0591,15.0173,15.0591,8600.0
2009-09-08 11:00:00,21.62,21.64,21.58,21.58,12400.0,15.0521,15.0661,15.0243,15.0243,12400.0
2009-09-08 11:05:00,21.59,21.59,21.53,21.53,7600.0,15.0312,15.0312,14.9895,14.9895,7600.0
2009-09-08 11:10:00,21.54,21.58,21.54,21.56,7100.0,14.9964,15.0243,14.9964,15.0104,7100.0
2009-09-08 11:15:00,21.56,21.58,21.56,21.57,5300.0,15.0104,15.0243,15.0104,15.0173,5300.0
2009-09-08 11:20:00,21.59,21.64,21.59,21.62,3400.0,15.0312,15.0661,15.0312,15.0521,3400.0
2009-09-08 11:25:00,21.61,21.66,21.56,21.56,11800.0,15.0452,15.08,15.0104,15.0104,11800.0
2009-09-08 11:30:00,21.55,21.56,21.4,21.47,39700.0,15.0034,15.0104,14.899,14.9477,39700.0
2009-09-08 11:35:00,21.46,21.47,21.41,21.44,19200.0,14.9407,14.9477,14.9059,14.9268,19200.0
2009-09-08 11:40:00,21.44,21.51,21.43,21.45,11100.0,14.9268,14.9756,14.9199,14.9338,11100.0
2009-09-08 11:45:00,21.45,21.47,21.44,21.46,4200.0,14.9338,14.9477,14.9268,14.9407,4200.0
2009-09-08 11:50:00,21.46,21.51,21.45,21.51,4400.0,14.9407,14.9756,14.9338,14.9756,4400.0
2009-09-08 11:55:00,21.51,21.56,21.51,21.56,16000.0,14.9756,15.0104,14.9756,15.0104,16000.0
2009-09-08 12:00:00,21.55,21.56,21.54,21.54,3500.0,15.0034,15.0104,14.9964,14.9964,3500.0
2009-09-08 12:05:00,21.54,21.58,21.54,21.55,6100.0,14.9964,15.0243,14.9964,15.0034,6100.0
2009-09-08 12:10:00,21.55,21.55,21.54,21.55,1500.0,15.0034,15.0034,14.9964,15.0034,1500.0
2009-09-08 12:15:00,21.55,21.59,21.55,21.59,9200.0,15.0034,15.0312,15.0034,15.0312,9200.0
2009-09-08 12:20:00,21.59,21.59,21.55,21.55,5200.0,15.0312,15.0312,15.0034,15.0034,5200.0
2009-09-08 12:25:00,21.54,21.57,21.54,21.57,2500.0,14.9964,15.0173,14.9964,15.0173,2500.0
2009-09-08 12:30:00,21.56,21.58,21.56,21.58,4500.0,15.0104,15.0243,15.0104,15.0243,4500.0
2009-09-08 12:35:00,21.58,21.59,21.57,21.59,1300.0,15.0243,15.0312,15.0173,15.0312,1300.0
2009-09-08 12:40:00,21.58,21.59,21.58,21.58,3500.0,15.0243,15.0312,15.0243,15.0243,3500.0
2009-09-08 12:45:00,21.58,21.58,21.54,21.54,3100.0,15.0243,15.0243,14.9964,14.9964,3100.0
2009-09-08 12:50:00,21.55,21.55,21.54,21.55,1100.0,15.0034,15.0034,14.9964,15.0034,1100.0
2009-09-08 12:55:00,21.55,21.55,21.52,21.52,3400.0,15.0034,15.0034,14.9825,14.9825,3400.0
2009-09-08 13:00:00,21.52,21.54,21.52,21.54,4900.0,14.9825,14.9964,14.9825,14.9964,4900.0
2009-09-08 13:05:00,21.54,21.54,21.53,21.53,3100.0,14.9964,14.9964,14.9895,14.9895,3100.0
2009-09-08 13:10:00,21.53,21.54,21.47,21.47,8900.0,14.9895,14.9964,14.9477,14.9477,8900.0
2009-09-08 13:15:00,21.46,21.49,21.46,21.49,5100.0,14.9407,14.9616,14.9407,14.9616,5100.0
2009-09-08 13:20:00,21.48,21.51,21.48,21.5,3800.0,14.9547,14.9756,14.9547,14.9686,3800.0
2009-09-08 13:25:00,21.5,21.51,21.49,21.51,5300.0,14.9686,14.9756,14.9616,14.9756,5300.0
2009-09-08 13:30:00,21.52,21.53,21.51,21.53,3400.0,14.9825,14.9895,14.9756,14.9895,3400.0
2009-09-08 13:35:00,21.53,21.54,21.52,21.54,4300.0,14.9895,14.9964,14.9825,14.9964,4300.0
2009-09-08 13:40:00,21.54,21.58,21.52,21.58,5100.0,14.9964,15.0243,14.9825,15.0243,5100.0
2009-09-08 13:45:00,21.58,21.58,21.55,21.56,4800.0,15.0243,15.0243,15.0034,15.0104,4800.0
2009-09-08 13:50:00,21.55,21.58,21.55,21.57,4300.0,15.0034,15.0243,15.0034,15.0173,4300.0
2009-09-08 13:55:00,21.58,21.62,21.58,21.62,5600.0,15.0243,15.0521,15.0243,15.0521,5600.0
2009-09-08 14:00:00,21.62,21.63,21.59,21.6,6500.0,15.0521,15.0591,15.0312,15.0382,6500.0
2009-09-08 14:05:00,21.6,21.68,21.6,21.64,38400.0,15.0382,15.0939,15.0382,15.0661,38400.0
2009-09-08 14:10:00,21.64,21.66,21.64,21.66,5400.0,15.0661,15.08,15.0661,15.08,5400.0
2009-09-08 14:15:00,21.66,21.69,21.64,21.67,14900.0,15.08,15.1009,15.0661,15.0869,14900.0
2009-09-08 14:20:00,21.66,21.69,21.64,21.64,19000.0,15.08,15.1009,15.0661,15.0661,19000.0
2009-09-08 14:25:00,21.64,21.71,21.64,21.7,15400.0,15.0661,15.1148,15.0661,15.1078,15400.0
2009-09-08 14:30:00,21.7,21.73,21.7,21.71,6500.0,15.1078,15.1287,15.1078,15.1148,6500.0
2009-09-08 14:35:00,21.71,21.77,21.71,21.77,13200.0,15.1148,15.1566,15.1148,15.1566,13200.0
2009-09-08 14:40:00,21.76,21.78,21.75,21.77,7400.0,15.1496,15.1635,15.1426,15.1566,7400.0
2009-09-08 14:45:00,21.77,21.78,21.75,21.78,10800.0,15.1566,15.1635,15.1426,15.1635,10800.0
2009-09-08 14:50:00,21.78,21.82,21.78,21.8,5000.0,15.1635,15.1914,15.1635,15.1775,5000.0
2009-09-08 14:55:00,21.8,21.87,21.8,21.85,34600.0,15.1775,15.2262,15.1775,15.2123,34600.0
2009-09-08 15:00:00,21.85,21.86,21.75,21.77,19400.0,15.2123,15.2192,15.1426,15.1566,19400.0
2009-09-08 15:05:00,21.77,21.77,21.72,21.75,7500.0,15.1566,15.1566,15.1218,15.1426,7500.0
2009-09-08 15:10:00,21.74,21.75,21.71,21.71,25600.0,15.1357,15.1426,15.1148,15.1148,25600.0
2009-09-08 15:15:00,21.71,21.74,21.68,21.69,22600.0,15.1148,15.1357,15.0939,15.1009,22600.0
2009-09-08 15:20:00,21.69,21.75,21.68,21.75,11300.0,15.1009,15.1426,15.0939,15.1426,11300.0
2009-09-08 15:25:00,21.75,21.78,21.74,21.77,16800.0,15.1426,15.1635,15.1357,15.1566,16800.0
2009-09-08 15:30:00,21.77,21.77,21.74,21.76,9100.0,15.1566,15.1566,15.1357,15.1496,9100.0
2009-09-08 15:35:00,21.76,21.8,21.76,21.79,15100.0,15.1496,15.1775,15.1496,15.1705,15100.0
2009-09-08 15:40:00,21.79,21.82,21.78,21.81,23800.0,15.1705,15.1914,15.1635,15.1844,23800.0
2009-09-08 15:45:00,21.82,21.83,21.79,21.82,13900.0,15.1914,15.1983,15.1705,15.1914,13900.0
2009-09-08 15:50:00,21.83,21.83,21.82,21.83,11300.0,15.1983,15.1983,15.1914,15.1983,11300.0
2009-09-08 15:55:00,21.83,21.83,21.79,21.82,26300.0,15.1983,15.1983,15.1705,15.1914,26300.0
2009-09-09 09:30:00,21.77,21.85,21.77,21.82,8000.0,15.1566,15.2123,15.1566,15.1914,8000.0
2009-09-09 09:35:00,21.84,21.84,21.66,21.7,34400.0,15.2053,15.2053,15.08,15.1078,34400.0
2009-09-09 09:40:00,21.7,21.79,21.66,21.79,35700.0,15.1078,15.1705,15.08,15.1705,35700.0
2009-09-09 09:45:00,21.76,21.9,21.76,21.81,33100.0,15.1496,15.2471,15.1496,15.1844,33100.0
2009-09-09 09:50:00,21.81,21.87,21.75,21.79,27900.0,15.1844,15.2262,15.1426,15.1705,27900.0
2009-09-09 09:55:00,21.76,21.79,21.7,21.71,13200.0,15.1496,15.1705,15.1078,15.1148,13200.0
2009-09-09 10:00:00,21.72,21.8,21.7,21.79,24900.0,15.1218,15.1775,15.1078,15.1705,24900.0
2009-09-09 10:05:00,21.8,21.87,21.76,21.86,10600.0,15.1775,15.2262,15.1496,15.2192,10600.0
2009-09-09 10:10:00,21.88,21.89,21.79,21.83,167500.0,15.2332,15.2401,15.1705,15.1983,167500.0
2009-09-09 10:15:00,21.83,21.99,21.83,21.93,35500.0,15.1983,15.3097,15.1983,15.268,35500.0
2009-09-09 10:20:00,21.92,22.37,21.85,22.15,180100.0,15.261,15.5743,15.2123,15.4211,180100.0
2009-09-09 10:25:00,22.18,22.23,22.03,22.03,15700.0,15.442,15.4768,15.3376,15.3376,15700.0
2009-09-09 10:30:00,22.05,22.2,22.03,22.2,19000.0,15.3515,15.4559,15.3376,15.4559,19000.0
2009-09-09 10:35:00,22.2,22.35,22.2,22.33,21500.0,15.4559,15.5604,15.4559,15.5464,21500.0
2009-09-09 10:40:00,22.32,22.35,22.27,22.32,17600.0,15.5395,15.5604,15.5047,15.5395,17600.0
2009-09-09 10:45:00,22.32,22.37,22.29,22.33,41300.0,15.5395,15.5743,15.5186,15.5464,41300.0
2009-09-09 10:50:00,22.32,22.39,22.32,22.34,26500.0,15.5395,15.5882,15.5395,15.5534,26500.0
2009-09-09 10:55:00,22.34,22.41,22.32,22.4,28300.0,15.5534,15.6021,15.5395,15.5952,28300.0
2009-09-09 11:00:00,22.39,22.41,22.32,22.38,83300.0,15.5882,15.6021,15.5395,15.5813,83300.0
2009-09-09 11:05:00,22.38,22.42,22.32,22.33,77300.0,15.5813,15.6091,15.5395,15.5464,77300.0
2009-09-09 11:10:00,22.33,22.39,22.33,22.36,19400.0,15.5464,15.5882,15.5464,15.5673,19400.0
2009-09-09 11:15:00,22.38,22.43,22.37,22.43,18300.0,15.5813,15.6161,15.5743,15.6161,18300.0
2009-09-09 11:20:00,22.44,22.54,22.43,22.54,24900.0,15.623,15.6927,15.6161,15.6927,24900.0
2009-09-09 11:25:00,22.54,22.56,22.51,22.52,12100.0,15.6927,15.7066,15.6718,15.6787,12100.0
2009-09-09 11:30:00,22.5,22.58,22.5,22.57,66200.0,15.6648,15.7205,15.6648,15.7135,66200.0
2009-09-09 11:35:00,22.57,22.62,22.56,22.57,49600.0,15.7135,15.7483,15.7066,15.7135,49600.0
2009-09-09 11:40:00,22.57,22.61,22.56,22.6,27500.0,15.7135,15.7414,15.7066,15.7344,27500.0
2009-09-09 11:45:00,22.61,22.61,22.58,22.6,9100.0,15.7414,15.7414,15.7205,15.7344,9100.0
2009-09-09 11:50:00,22.6,22.6,22.56,22.57,8300.0,15.7344,15.7344,15.7066,15.7135,8300.0
2009-09-09 11:55:00,22.56,22.57,22.54,22.55,5700.0,15.7066,15.7135,15.6927,15.6996,5700.0
2009-09-09 12:00:00,22.55,22.55,22.49,22.5,13000.0,15.6996,15.6996,15.6578,15.6648,13000.0
2009-09-09 12:05:00,22.51,22.52,22.49,22.5,6500.0,15.6718,15.6787,15.6578,15.6648,6500.0
2009-09-09 12:10:00,22.48,22.49,22.4,22.4,17100.0,15.6509,15.6578,15.5952,15.5952,17100.0
2009-09-09 12:15:00,22.41,22.41,22.36,22.36,12100.0,15.6021,15.6021,15.5673,15.5673,12100.0
2009-09-09 12:20:00,22.36,22.37,22.31,22.31,6500.0,15.5673,15.5743,15.5325,15.5325,6500.0
2009-09-09 12:25:00,22.31,22.32,22.3,22.3,35200.0,15.5325,15.5395,15.5256,15.5256,35200.0
2009-09-09 12:30:00,22.3,22.31,22.27,22.27,9100.0,15.5256,15.5325,15.5047,15.5047,9100.0
2009-09-09 12:35:00,22.28,22.28,22.27,22.28,5200.0,15.5116,15.5116,15.5047,15.5116,5200.0
2009-09-09 12:40:00,22.27,22.28,22.27,22.27,3000.0,15.5047,15.5116,15.5047,15.5047,3000.0
2009-09-09 12:45:00,22.28,22.28,22.27,22.28,15300.0,15.5116,15.5116,15.5047,15.5116,15300.0
2009-09-09 12:50:00,22.27,22.28,22.27,22.28,9700.0,15.5047,15.5116,15.5047,15.5116,9700.0
2009-09-09 12:55:00,22.27,22.27,22.24,22.27,14700.0,15.5047,15.5047,15.4838,15.5047,14700.0
2009-09-09 13:00:00,22.27,22.28,22.24,22.24,13800.0,15.5047,15.5116,15.4838,15.4838,13800.0
2009-09-09 13:05:00,22.24,22.28,22.23,22.26,10700.0,15.4838,15.5116,15.4768,15.4977,10700.0
2009-09-09 13:10:00,22.26,22.28,22.26,22.27,6900.0,15.4977,15.5116,15.4977,15.5047,6900.0
2009-09-09 13:15:00,22.28,22.32,22.26,22.26,27800.0,15.5116,15.5395,15.4977,15.4977,27800.0
2009-09-09 13:20:00,22.27,22.3,22.26,22.29,6400.0,15.5047,15.5256,15.4977,15.5186,6400.0
2009-09-09 13:25:00,22.28,22.28,22.22,22.27,10500.0,15.5116,15.5116,15.4699,15.5047,10500.0
2009-09-09 13:30:00,22.28,22.3,22.24,22.25,23900.0,15.5116,15.5256,15.4838,15.4907,23900.0
2009-09-09 13:35:00,22.25,22.25,22.23,22.23,9900.0,15.4907,15.4907,15.4768,15.4768,9900.0
2009-09-09 13:40:00,22.23,22.24,22.2,22.2,12800.0,15.4768,15.4838,15.4559,15.4559,12800.0
2009-09-09 13:45:00,22.21,22.21,22.17,22.18,13400.0,15.4629,15.4629,15.4351,15.442,13400.0
2009-09-09 13:50:00,22.17,22.17,22.13,22.15,30300.0,15.4351,15.4351,15.4072,15.4211,30300.0
2009-09-09 13:55:00,22.15,22.16,22.1,22.1,11600.0,15.4211,15.4281,15.3863,15.3863,11600.0
2009-09-09 14:00:00,22.11,22.15,22.07,22.08,31800.0,15.3933,15.4211,15.3654,15.3724,31800.0
2009-09-09 14:05:00,22.07,22.08,22.02,22.02,29900.0,15.3654,15.3724,15.3306,15.3306,29900.0
2009-09-09 14:10:00,22.02,22.03,21.96,21.96,26000.0,15.3306,15.3376,15.2888,15.2888,26000.0
2009-09-09 14:15:00,21.96,21.99,21.89,21.92,33700.0,15.2888,15.3097,15.2401,15.261,33700.0
2009-09-09 14:20:00,21.93,21.94,21.88,21.9,36300.0,15.268,15.2749,15.2332,15.2471,36300.0
2009-09-09 14:25:00,21.91,21.91,21.85,21.88,35500.0,15.254,15.254,15.2123,15.2332,35500.0
2009-09-09 14:30:00,21.88,21.9,21.84,21.85,25200.0,15.2332,15.2471,15.2053,15.2123,25200.0
2009-09-09 14:35:00,21.85,21.88,21.84,21.86,26300.0,15.2123,15.2332,15.2053,15.2192,26300.0
2009-09-09 14:40:00,21.85,21.86,21.77,21.79,58200.0,15.2123,15.2192,15.1566,15.1705,58200.0
2009-09-09 14:45:00,21.79,21.8,21.74,21.78,54000.0,15.1705,15.1775,15.1357,15.1635,54000.0
2009-09-09 14:50:00,21.79,21.79,21.72,21.75,36700.0,15.1705,15.1705,15.1218,15.1426,36700.0
2009-09-09 14:55:00,21.76,21.81,21.72,21.8,29000.0,15.1496,15.1844,15.1218,15.1775,29000.0
2009-09-09 15:00:00,21.82,21.85,21.79,21.84,31600.0,15.1914,15.2123,15.1705,15.2053,31600.0
2009-09-09 15:05:00,21.85,21.89,21.81,21.88,32200.0,15.2123,15.2401,15.1844,15.2332,32200.0
2009-09-09 15:10:00,21.89,21.92,21.86,21.89,81900.0,15.2401,15.261,15.2192,15.2401,81900.0
2009-09-09 15:15:00,21.89,21.91,21.85,21.87,66400.0,15.2401,15.254,15.2123,15.2262,66400.0
2009-09-09 15:20:00,21.87,21.92,21.87,21.92,29700.0,15.2262,15.261,15.2262,15.261,29700.0
2009-09-09 15:25:00,21.92,21.95,21.88,21.89,24800.0,15.261,15.2819,15.2332,15.2401,24800.0
2009-09-09 15:30:00,21.89,21.9,21.81,21.82,64200.0,15.2401,15.2471,15.1844,15.1914,64200.0
2009-09-09 15:35:00,21.82,21.82,21.76,21.77,73800.0,15.1914,15.1914,15.1496,15.1566,73800.0
2009-09-09 15:40:00,21.79,21.88,21.78,21.87,53400.0,15.1705,15.2332,15.1635,15.2262,53400.0
2009-09-09 15:45:00,21.87,21.91,21.87,21.91,39300.0,15.2262,15.254,15.2262,15.254,39300.0
2009-09-09 15:50:00,21.91,21.93,21.9,21.93,32500.0,15.254,15.268,15.2471,15.268,32500.0
2009-09-09 15:55:00,21.93,21.93,21.89,21.9,72000.0,15.268,15.268,15.2401,15.2471,72000.0
2009-09-10 09:30:00,21.83,22.03,21.79,22.02,9700.0,15.1983,15.3376,15.1705,15.3306,9700.0
2009-09-10 09:35:00,21.99,22.01,21.59,21.59,14600.0,15.3097,15.3237,15.0312,15.0312,14600.0
2009-09-10 09:40:00,21.59,21.65,21.46,21.5,43700.0,15.0312,15.073,14.9407,14.9686,43700.0
2009-09-10 09:45:00,21.5,21.61,21.4,21.58,31500.0,14.9686,15.0452,14.899,15.0243,31500.0
2009-09-10 09:50:00,21.6,21.74,21.57,21.74,30400.0,15.0382,15.1357,15.0173,15.1357,30400.0
2009-09-10 09:55:00,21.74,21.81,21.74,21.77,40600.0,15.1357,15.1844,15.1357,15.1566,40600.0
2009-09-10 10:00:00,21.77,21.86,21.76,21.85,18800.0,15.1566,15.2192,15.1496,15.2123,18800.0
2009-09-10 10:05:00,21.85,21.87,21.76,21.77,25200.0,15.2123,15.2262,15.1496,15.1566,25200.0
2009-09-10 10:10:00,21.76,21.81,21.76,21.79,19700.0,15.1496,15.1844,15.1496,15.1705,19700.0
2009-09-10 10:15:00,21.79,21.81,21.64,21.66,34100.0,15.1705,15.1844,15.0661,15.08,34100.0
2009-09-10 10:20:00,21.66,21.66,21.55,21.55,31800.0,15.08,15.08,15.0034,15.0034,31800.0
2009-09-10 10:25:00,21.56,21.63,21.54,21.58,42600.0,15.0104,15.0591,14.9964,15.0243,42600.0
2009-09-10 10:30:00,21.57,21.58,21.46,21.52,49600.0,15.0173,15.0243,14.9407,14.9825,49600.0
2009-09-10 10:35:00,21.54,21.66,21.54,21.66,20900.0,14.9964,15.08,14.9964,15.08,20900.0
2009-09-10 10:40:00,21.65,21.7,21.62,21.67,22800.0,15.073,15.1078,15.0521,15.0869,22800.0
2009-09-10 10:45:00,21.67,21.68,21.66,21.68,10300.0,15.0869,15.0939,15.08,15.0939,10300.0
2009-09-10 10:50:00,21.67,21.72,21.67,21.67,21800.0,15.0869,15.1218,15.0869,15.0869,21800.0
2009-09-10 10:55:00,21.67,21.68,21.53,21.54,37100.0,15.0869,15.0939,14.9895,14.9964,37100.0
2009-09-10 11:00:00,21.54,21.55,21.48,21.54,19400.0,14.9964,15.0034,14.9547,14.9964,19400.0
2009-09-10 11:05:00,21.54,21.6,21.54,21.6,13200.0,14.9964,15.0382,14.9964,15.0382,13200.0
2009-09-10 11:10:00,21.6,21.61,21.57,21.58,15500.0,15.0382,15.0452,15.0173,15.0243,15500.0
2009-09-10 11:15:00,21.59,21.63,21.59,21.61,16300.0,15.0312,15.0591,15.0312,15.0452,16300.0
2009-09-10 11:20:00,21.61,21.62,21.53,21.56,20200.0,15.0452,15.0521,14.9895,15.0104,20200.0
2009-09-10 11:25:00,21.56,21.62,21.56,21.6,8300.0,15.0104,15.0521,15.0104,15.0382,8300.0
2009-09-10 11:30:00,21.61,21.65,21.61,21.65,5200.0,15.0452,15.073,15.0452,15.073,5200.0
2009-09-10 11:35:00,21.66,21.7,21.65,21.7,18200.0,15.08,15.1078,15.073,15.1078,18200.0
2009-09-10 11:40:00,21.7,21.7,21.6,21.6,14100.0,15.1078,15.1078,15.0382,15.0382,14100.0
2009-09-10 11:45:00,21.61,21.68,21.61,21.68,9200.0,15.0452,15.0939,15.0452,15.0939,9200.0
2009-09-10 11:50:00,21.68,21.68,21.59,21.6,25400.0,15.0939,15.0939,15.0312,15.0382,25400.0
2009-09-10 11:55:00,21.6,21.63,21.6,21.61,8500.0,15.0382,15.0591,15.0382,15.0452,8500.0
2009-09-10 12:00:00,21.6,21.64,21.59,21.59,22900.0,15.0382,15.0661,15.0312,15.0312,22900.0
2009-09-10 12:05:00,21.59,21.59,21.57,21.59,9500.0,15.0312,15.0312,15.0173,15.0312,9500.0
2009-09-10 12:10:00,21.58,21.63,21.56,21.63,23800.0,15.0243,15.0591,15.0104,15.0591,23800.0
2009-09-10 12:15:00,21.63,21.66,21.63,21.66,13700.0,15.0591,15.08,15.0591,15.08,13700.0
2009-09-10 12:20:00,21.67,21.68,21.65,21.68,11200.0,15.0869,15.0939,15.073,15.0939,11200.0
2009-09-10 12:25:00,21.68,21.73,21.66,21.71,27500.0,15.0939,15.1287,15.08,15.1148,27500.0
2009-09-10 12:30:00,21.72,21.76,21.72,21.75,7900.0,15.1218,15.1496,15.1218,15.1426,7900.0
2009-09-10 12:35:00,21.74,21.76,21.72,21.73,15200.0,15.1357,15.1496,15.1218,15.1287,15200.0
2009-09-10 12:40:00,21.73,21.79,21.73,21.76,17700.0,15.1287,15.1705,15.1287,15.1496,17700.0
2009-09-10 12:45:00,21.74,21.78,21.74,21.75,5000.0,15.1357,15.1635,15.1357,15.1426,5000.0
2009-09-10 12:50:00,21.76,21.77,21.74,21.76,5700.0,15.1496,15.1566,15.1357,15.1496,5700.0
2009-09-10 12:55:00,21.74,21.75,21.69,21.69,12500.0,15.1357,15.1426,15.1009,15.1009,12500.0
2009-09-10 13:00:00,21.7,21.72,21.66,21.69,18400.0,15.1078,15.1218,15.08,15.1009,18400.0
2009-09-10 13:05:00,21.68,21.71,21.63,21.64,17500.0,15.0939,15.1148,15.0591,15.0661,17500.0
2009-09-10 13:10:00,21.65,21.66,21.6,21.62,8100.0,15.073,15.08,15.0382,15.0521,8100.0
2009-09-10 13:15:00,21.61,21.73,21.61,21.67,25500.0,15.0452,15.1287,15.0452,15.0869,25500.0
2009-09-10 13:20:00,21.67,21.68,21.65,21.66,9700.0,15.0869,15.0939,15.073,15.08,9700.0
2009-09-10 13:25:00,21.65,21.67,21.65,21.65,3200.0,15.073,15.0869,15.073,15.073,3200.0
2009-09-10 13:30:00,21.66,21.66,21.62,21.63,13000.0,15.08,15.08,15.0521,15.0591,13000.0
2009-09-10 13:35:00,21.64,21.65,21.62,21.64,8800.0,15.0661,15.073,15.0521,15.0661,8800.0
2009-09-10 13:40:00,21.64,21.7,21.64,21.66,14200.0,15.0661,15.1078,15.0661,15.08,14200.0
2009-09-10 13:45:00,21.65,21.73,21.65,21.72,10500.0,15.073,15.1287,15.073,15.1218,10500.0
2009-09-10 13:50:00,21.73,21.78,21.72,21.73,30300.0,15.1287,15.1635,15.1218,15.1287,30300.0
2009-09-10 13:55:00,21.74,21.81,21.74,21.8,12300.0,15.1357,15.1844,15.1357,15.1775,12300.0
2009-09-10 14:00:00,21.8,21.85,21.78,21.8,40400.0,15.1775,15.2123,15.1635,15.1775,40400.0
2009-09-10 14:05:00,21.81,21.81,21.71,21.73,31000.0,15.1844,15.1844,15.1148,15.1287,31000.0
2009-09-10 14:10:00,21.73,21.73,21.66,21.66,11500.0,15.1287,15.1287,15.08,15.08,11500.0
2009-09-10 14:15:00,21.67,21.69,21.65,21.65,12200.0,15.0869,15.1009,15.073,15.073,12200.0
2009-09-10 14:20:00,21.65,21.66,21.65,21.66,35700.0,15.073,15.08,15.073,15.08,35700.0
2009-09-10 14:25:00,21.65,21.66,21.56,21.57,37100.0,15.073,15.08,15.0104,15.0173,37100.0
2009-09-10 14:30:00,21.58,21.61,21.58,21.59,19500.0,15.0243,15.0452,15.0243,15.0312,19500.0
2009-09-10 14:35:00,21.58,21.6,21.58,21.6,9400.0,15.0243,15.0382,15.0243,15.0382,9400.0
2009-09-10 14:40:00,21.59,21.61,21.59,21.6,12500.0,15.0312,15.0452,15.0312,15.0382,12500.0
2009-09-10 14:45:00,21.59,21.6,21.57,21.59,10300.0,15.0312,15.0382,15.0173,15.0312,10300.0
2009-09-10 14:50:00,21.59,21.59,21.53,21.53,14800.0,15.0312,15.0312,14.9895,14.9895,14800.0
2009-09-10 14:55:00,21.53,21.56,21.52,21.52,15600.0,14.9895,15.0104,14.9825,14.9825,15600.0
2009-09-10 15:00:00,21.52,21.52,21.45,21.47,29300.0,14.9825,14.9825,14.9338,14.9477,29300.0
2009-09-10 15:05:00,21.48,21.5,21.46,21.49,27600.0,14.9547,14.9686,14.9407,14.9616,27600.0
2009-09-10 15:10:00,21.5,21.52,21.48,21.5,17900.0,14.9686,14.9825,14.9547,14.9686,17900.0
2009-09-10 15:15:00,21.5,21.51,21.48,21.48,21800.0,14.9686,14.9756,14.9547,14.9547,21800.0
2009-09-10 15:20:00,21.49,21.52,21.48,21.5,24800.0,14.9616,14.9825,14.9547,14.9686,24800.0
2009-09-10 15:25:00,21.5,21.54,21.49,21.49,85300.0,14.9686,14.9964,14.9616,14.9616,85300.0
2009-09-10 15:30:00,21.5,21.51,21.47,21.49,38600.0,14.9686,14.9756,14.9477,14.9616,38600.0
2009-09-10 15:35:00,21.49,21.5,21.42,21.49,58900.0,14.9616,14.9686,14.9129,14.9616,58900.0
2009-09-10 15:40:00,21.48,21.53,21.47,21.53,55600.0,14.9547,14.9895,14.9477,14.9895,55600.0
2009-09-10 15:45:00,21.53,21.54,21.5,21.51,65200.0,14.9895,14.9964,14.9686,14.9756,65200.0
2009-09-10 15:50:00,21.51,21.56,21.5,21.51,69600.0,14.9756,15.0104,14.9686,14.9756,69600.0
2009-09-10 15:55:00,21.51,21.53,21.49,21.53,78500.0,14.9756,14.9895,14.9616,14.9895,78500.0
2009-09-11 09:30:00,21.46,21.6,21.2,21.24,20000.0,14.9407,15.0382,14.7597,14.7876,20000.0
2009-09-11 09:35:00,21.25,21.44,21.25,21.35,23000.0,14.7945,14.9268,14.7945,14.8642,23000.0
2009-09-11 09:40:00,21.37,21.4,21.14,21.23,26300.0,14.8781,14.899,14.718,14.7806,26300.0
2009-09-11 09:45:00,21.2,21.45,21.19,21.44,28300.0,14.7597,14.9338,14.7528,14.9268,28300.0
2009-09-11 09:50:00,21.43,21.46,21.37,21.43,24900.0,14.9199,14.9407,14.8781,14.9199,24900.0
2009-09-11 09:55:00,21.45,21.52,21.38,21.42,35500.0,14.9338,14.9825,14.885,14.9129,35500.0
2009-09-11 10:00:00,21.41,21.53,21.37,21.43,48600.0,14.9059,14.9895,14.8781,14.9199,48600.0
2009-09-11 10:05:00,21.42,21.52,21.42,21.46,41800.0,14.9129,14.9825,14.9129,14.9407,41800.0
2009-09-11 10:10:00,21.44,21.47,21.36,21.39,22300.0,14.9268,14.9477,14.8711,14.892,22300.0
2009-09-11 10:15:00,21.38,21.42,21.35,21.42,14800.0,14.885,14.9129,14.8642,14.9129,14800.0
2009-09-11 10:20:00,21.42,21.52,21.41,21.52,18200.0,14.9129,14.9825,14.9059,14.9825,18200.0
2009-09-11 10:25:00,21.5,21.51,21.41,21.48,16800.0,14.9686,14.9756,14.9059,14.9547,16800.0
2009-09-11 10:30:00,21.47,21.5,21.44,21.46,24100.0,14.9477,14.9686,14.9268,14.9407,24100.0
2009-09-11 10:35:00,21.47,21.49,21.43,21.44,11500.0,14.9477,14.9616,14.9199,14.9268,11500.0
2009-09-11 10:40:00,21.45,21.49,21.43,21.43,8400.0,14.9338,14.9616,14.9199,14.9199,8400.0
2009-09-11 10:45:00,21.4,21.49,21.4,21.48,7500.0,14.899,14.9616,14.899,14.9547,7500.0
2009-09-11 10:50:00,21.49,21.49,21.45,21.49,9400.0,14.9616,14.9616,14.9338,14.9616,9400.0
2009-09-11 10:55:00,21.5,21.53,21.49,21.5,6500.0,14.9686,14.9895,14.9616,14.9686,6500.0
2009-09-11 11:00:00,21.5,21.5,21.45,21.48,5800.0,14.9686,14.9686,14.9338,14.9547,5800.0
2009-09-11 11:05:00,21.49,21.5,21.45,21.45,15200.0,14.9616,14.9686,14.9338,14.9338,15200.0
2009-09-11 11:10:00,21.45,21.48,21.45,21.45,12000.0,14.9338,14.9547,14.9338,14.9338,12000.0
2009-09-11 11:15:00,21.47,21.48,21.45,21.48,12800.0,14.9477,14.9547,14.9338,14.9547,12800.0
2009-09-11 11:20:00,21.47,21.48,21.45,21.47,14400.0,14.9477,14.9547,14.9338,14.9477,14400.0
2009-09-11 11:25:00,21.47,21.48,21.41,21.42,14000.0,14.9477,14.9547,14.9059,14.9129,14000.0
2009-09-11 11:30:00,21.42,21.44,21.41,21.41,7700.0,14.9129,14.9268,14.9059,14.9059,7700.0
2009-09-11 11:35:00,21.41,21.41,21.35,21.38,34500.0,14.9059,14.9059,14.8642,14.885,34500.0
2009-09-11 11:40:00,21.38,21.4,21.33,21.39,14100.0,14.885,14.899,14.8502,14.892,14100.0
2009-09-11 11:45:00,21.4,21.43,21.39,21.4,10600.0,14.899,14.9199,14.892,14.899,10600.0
2009-09-11 11:50:00,21.41,21.41,21.3,21.31,9500.0,14.9059,14.9059,14.8293,14.8363,9500.0
2009-09-11 11:55:00,21.31,21.46,21.28,21.45,13100.0,14.8363,14.9407,14.8154,14.9338,13100.0
2009-09-11 12:00:00,21.45,21.47,21.42,21.43,22400.0,14.9338,14.9477,14.9129,14.9199,22400.0
2009-09-11 12:05:00,21.41,21.44,21.41,21.42,3000.0,14.9059,14.9268,14.9059,14.9129,3000.0
2009-09-11 12:10:00,21.43,21.45,21.42,21.44,9200.0,14.9199,14.9338,14.9129,14.9268,9200.0
2009-09-11 12:15:00,21.44,21.44,21.4,21.4,5900.0,14.9268,14.9268,14.899,14.899,5900.0
2009-09-11 12:20:00,21.39,21.39,21.31,21.31,17200.0,14.892,14.892,14.8363,14.8363,17200.0
2009-09-11 12:25:00,21.31,21.31,21.28,21.31,4000.0,14.8363,14.8363,14.8154,14.8363,4000.0
2009-09-11 12:30:00,21.31,21.32,21.26,21.26,11500.0,14.8363,14.8433,14.8015,14.8015,11500.0
2009-09-11 12:35:00,21.26,21.27,21.2,21.24,13600.0,14.8015,14.8085,14.7597,14.7876,13600.0
2009-09-11 12:40:00,21.24,21.25,21.22,21.23,31300.0,14.7876,14.7945,14.7736,14.7806,31300.0
2009-09-11 12:45:00,21.22,21.26,21.21,21.23,10600.0,14.7736,14.8015,14.7667,14.7806,10600.0
2009-09-11 12:50:00,21.24,21.3,21.24,21.27,10400.0,14.7876,14.8293,14.7876,14.8085,10400.0
2009-09-11 12:55:00,21.26,21.34,21.26,21.33,13100.0,14.8015,14.8572,14.8015,14.8502,13100.0
2009-09-11 13:00:00,21.33,21.35,21.3,21.35,17800.0,14.8502,14.8642,14.8293,14.8642,17800.0
2009-09-11 13:05:00,21.35,21.36,21.33,21.34,19700.0,14.8642,14.8711,14.8502,14.8572,19700.0
2009-09-11 13:10:00,21.34,21.43,21.34,21.42,38800.0,14.8572,14.9199,14.8572,14.9129,38800.0
2009-09-11 13:15:00,21.42,21.49,21.4,21.4,52100.0,14.9129,14.9616,14.899,14.899,52100.0
2009-09-11 13:20:00,21.38,21.44,21.33,21.33,25300.0,14.885,14.9268,14.8502,14.8502,25300.0
2009-09-11 13:25:00,21.33,21.33,21.29,21.32,9900.0,14.8502,14.8502,14.8224,14.8433,9900.0
2009-09-11 13:30:00,21.31,21.32,21.3,21.31,8800.0,14.8363,14.8433,14.8293,14.8363,8800.0
2009-09-11 13:35:00,21.32,21.39,21.31,21.38,21600.0,14.8433,14.892,14.8363,14.885,21600.0
2009-09-11 13:40:00,21.37,21.37,21.29,21.3,15300.0,14.8781,14.8781,14.8224,14.8293,15300.0
2009-09-11 13:45:00,21.3,21.36,21.3,21.35,12200.0,14.8293,14.8711,14.8293,14.8642,12200.0
2009-09-11 13:50:00,21.35,21.4,21.3,21.38,44600.0,14.8642,14.899,14.8293,14.885,44600.0
2009-09-11 13:55:00,21.4,21.4,21.35,21.35,14300.0,14.899,14.899,14.8642,14.8642,14300.0
2009-09-11 14:00:00,21.35,21.4,21.33,21.4,9400.0,14.8642,14.899,14.8502,14.899,9400.0
2009-09-11 14:05:00,21.39,21.39,21.35,21.37,12800.0,14.892,14.892,14.8642,14.8781,12800.0
2009-09-11 14:10:00,21.37,21.38,21.33,21.38,6900.0,14.8781,14.885,14.8502,14.885,6900.0
2009-09-11 14:15:00,21.38,21.38,21.36,21.38,6100.0,14.885,14.885,14.8711,14.885,6100.0
2009-09-11 14:20:00,21.37,21.46,21.35,21.43,20100.0,14.8781,14.9407,14.8642,14.9199,20100.0
2009-09-11 14:25:00,21.44,21.44,21.38,21.39,12300.0,14.9268,14.9268,14.885,14.892,12300.0
2009-09-11 14:30:00,21.41,21.45,21.4,21.43,11500.0,14.9059,14.9338,14.899,14.9199,11500.0
2009-09-11 14:35:00,21.43,21.43,21.39,21.39,8500.0,14.9199,14.9199,14.892,14.892,8500.0
2009-09-11 14:40:00,21.4,21.4,21.37,21.39,15100.0,14.899,14.899,14.8781,14.892,15100.0
2009-09-11 14:45:00,21.38,21.41,21.37,21.38,13600.0,14.885,14.9059,14.8781,14.885,13600.0
2009-09-11 14:50:00,21.38,21.38,21.34,21.36,14400.0,14.885,14.885,14.8572,14.8711,14400.0
2009-09-11 14:55:00,21.36,21.36,21.29,21.3,18800.0,14.8711,14.8711,14.8224,14.8293,18800.0
2009-09-11 15:00:00,21.3,21.31,21.29,21.31,12200.0,14.8293,14.8363,14.8224,14.8363,12200.0
2009-09-11 15:05:00,21.31,21.34,21.3,21.32,23600.0,14.8363,14.8572,14.8293,14.8433,23600.0
2009-09-11 15:10:00,21.32,21.36,21.3,21.36,17200.0,14.8433,14.8711,14.8293,14.8711,17200.0
2009-09-11 15:15:00,21.36,21.37,21.33,21.37,10500.0,14.8711,14.8781,14.8502,14.8781,10500.0
2009-09-11 15:20:00,21.37,21.42,21.35,21.4,11100.0,14.8781,14.9129,14.8642,14.899,11100.0
2009-09-11 15:25:00,21.41,21.41,21.35,21.4,34400.0,14.9059,14.9059,14.8642,14.899,34400.0
2009-09-11 15:30:00,21.4,21.41,21.36,21.41,35800.0,14.899,14.9059,14.8711,14.9059,35800.0
2009-09-11 15:35:00,21.4,21.42,21.39,21.42,33600.0,14.899,14.9129,14.892,14.9129,33600.0
2009-09-11 15:40:00,21.42,21.51,21.42,21.5,78600.0,14.9129,14.9756,14.9129,14.9686,78600.0
2009-09-11 15:45:00,21.5,21.5,21.42,21.46,88900.0,14.9686,14.9686,14.9129,14.9407,88900.0
2009-09-11 15:50:00,21.46,21.48,21.4,21.45,128000.0,14.9407,14.9547,14.899,14.9338,128000.0
2009-09-11 15:55:00,21.44,21.44,21.38,21.41,110800.0,14.9268,14.9268,14.885,14.9059,110800.0
2009-09-14 09:30:00,21.31,21.37,21.22,21.27,6600.0,14.8363,14.8781,14.7736,14.8085,6600.0
2009-09-14 09:35:00,21.27,21.27,21.05,21.1,21300.0,14.8085,14.8085,14.6553,14.6901,21300.0
2009-09-14 09:40:00,21.08,21.32,21.08,21.32,19100.0,14.6762,14.8433,14.6762,14.8433,19100.0
2009-09-14 09:45:00,21.32,21.36,21.25,21.3,14500.0,14.8433,14.8711,14.7945,14.8293,14500.0
2009-09-14 09:50:00,21.3,21.42,21.3,21.41,27800.0,14.8293,14.9129,14.8293,14.9059,27800.0
2009-09-14 09:55:00,21.4,21.51,21.38,21.5,39200.0,14.899,14.9756,14.885,14.9686,39200.0
2009-09-14 10:00:00,21.5,21.55,21.5,21.51,21200.0,14.9686,15.0034,14.9686,14.9756,21200.0
2009-09-14 10:05:00,21.5,21.58,21.47,21.58,27700.0,14.9686,15.0243,14.9477,15.0243,27700.0
2009-09-14 10:10:00,21.58,21.58,21.47,21.54,21400.0,15.0243,15.0243,14.9477,14.9964,21400.0
2009-09-14 10:15:00,21.54,21.58,21.54,21.57,19900.0,14.9964,15.0243,14.9964,15.0173,19900.0
2009-09-14 10:20:00,21.57,21.67,21.56,21.6,19900.0,15.0173,15.0869,15.0104,15.0382,19900.0
2009-09-14 10:25:00,21.62,21.64,21.57,21.57,12500.0,15.0521,15.0661,15.0173,15.0173,12500.0
2009-09-14 10:30:00,21.57,21.65,21.57,21.65,10400.0,15.0173,15.073,15.0173,15.073,10400.0
2009-09-14 10:35:00,21.64,21.65,21.58,21.62,19700.0,15.0661,15.073,15.0243,15.0521,19700.0
2009-09-14 10:40:00,21.61,21.73,21.6,21.73,12500.0,15.0452,15.1287,15.0382,15.1287,12500.0
2009-09-14 10:45:00,21.73,21.78,21.69,21.75,24600.0,15.1287,15.1635,15.1009,15.1426,24600.0
2009-09-14 10:50:00,21.75,21.78,21.7,21.72,18300.0,15.1426,15.1635,15.1078,15.1218,18300.0
2009-09-14 10:55:00,21.73,21.76,21.72,21.74,12300.0,15.1287,15.1496,15.1218,15.1357,12300.0
2009-09-14 11:00:00,21.73,21.79,21.71,21.78,41200.0,15.1287,15.1705,15.1148,15.1635,41200.0
2009-09-14 11:05:00,21.78,21.87,21.77,21.87,55600.0,15.1635,15.2262,15.1566,15.2262,55600.0
2009-09-14 11:10:00,21.87,21.9,21.85,21.9,41300.0,15.2262,15.2471,15.2123,15.2471,41300.0
2009-09-14 11:15:00,21.89,21.97,21.88,21.91,37800.0,15.2401,15.2958,15.2332,15.254,37800.0
2009-09-14 11:20:00,21.91,21.99,21.91,21.92,43000.0,15.254,15.3097,15.254,15.261,43000.0
2009-09-14 11:25:00,21.92,21.99,21.89,21.98,26300.0,15.261,15.3097,15.2401,15.3028,26300.0
2009-09-14 11:30:00,21.97,22.0,21.94,21.99,26900.0,15.2958,15.3167,15.2749,15.3097,26900.0
2009-09-14 11:35:00,21.99,22.02,21.97,22.0,14100.0,15.3097,15.3306,15.2958,15.3167,14100.0
2009-09-14 11:40:00,22.0,22.03,22.0,22.02,20200.0,15.3167,15.3376,15.3167,15.3306,20200.0
2009-09-14 11:45:00,22.04,22.04,22.0,22.01,21700.0,15.3445,15.3445,15.3167,15.3237,21700.0
2009-09-14 11:50:00,22.01,22.05,22.01,22.05,13200.0,15.3237,15.3515,15.3237,15.3515,13200.0
2009-09-14 11:55:00,22.04,22.06,22.03,22.06,10500.0,15.3445,15.3585,15.3376,15.3585,10500.0
2009-09-14 12:00:00,22.07,22.08,22.03,22.08,17400.0,15.3654,15.3724,15.3376,15.3724,17400.0
2009-09-14 12:05:00,22.08,22.11,22.07,22.11,24400.0,15.3724,15.3933,15.3654,15.3933,24400.0
2009-09-14 12:10:00,22.1,22.1,22.08,22.08,11600.0,15.3863,15.3863,15.3724,15.3724,11600.0
2009-09-14 12:15:00,22.09,22.09,22.07,22.07,5200.0,15.3794,15.3794,15.3654,15.3654,5200.0
2009-09-14 12:20:00,22.07,22.09,22.07,22.09,15400.0,15.3654,15.3794,15.3654,15.3794,15400.0
2009-09-14 12:25:00,22.08,22.09,22.06,22.06,9400.0,15.3724,15.3794,15.3585,15.3585,9400.0
2009-09-14 12:30:00,22.05,22.06,22.0,22.06,20400.0,15.3515,15.3585,15.3167,15.3585,20400.0
2009-09-14 12:35:00,22.07,22.07,22.03,22.03,14600.0,15.3654,15.3654,15.3376,15.3376,14600.0
2009-09-14 12:40:00,22.04,22.06,22.03,22.05,6100.0,15.3445,15.3585,15.3376,15.3515,6100.0
2009-09-14 12:45:00,22.04,22.04,22.02,22.02,4700.0,15.3445,15.3445,15.3306,15.3306,4700.0
2009-09-14 12:50:00,22.01,22.05,22.01,22.05,5200.0,15.3237,15.3515,15.3237,15.3515,5200.0
2009-09-14 12:55:00,22.05,22.06,22.03,22.06,2700.0,15.3515,15.3585,15.3376,15.3585,2700.0
2009-09-14 13:00:00,22.06,22.06,22.01,22.02,11100.0,15.3585,15.3585,15.3237,15.3306,11100.0
2009-09-14 13:05:00,22.02,22.03,22.0,22.02,5500.0,15.3306,15.3376,15.3167,15.3306,5500.0
2009-09-14 13:10:00,22.02,22.02,22.01,22.01,4200.0,15.3306,15.3306,15.3237,15.3237,4200.0
2009-09-14 13:15:00,22.01,22.02,22.01,22.01,6400.0,15.3237,15.3306,15.3237,15.3237,6400.0
2009-09-14 13:20:00,22.02,22.07,22.01,22.06,25100.0,15.3306,15.3654,15.3237,15.3585,25100.0
2009-09-14 13:25:00,22.06,22.1,22.06,22.1,12900.0,15.3585,15.3863,15.3585,15.3863,12900.0
2009-09-14 13:30:00,22.09,22.11,22.09,22.1,4600.0,15.3794,15.3933,15.3794,15.3863,4600.0
2009-09-14 13:35:00,22.1,22.14,22.09,22.14,20600.0,15.3863,15.4142,15.3794,15.4142,20600.0
2009-09-14 13:40:00,22.15,22.15,22.12,22.12,16900.0,15.4211,15.4211,15.4002,15.4002,16900.0
2009-09-14 13:45:00,22.11,22.18,22.11,22.16,16100.0,15.3933,15.442,15.3933,15.4281,16100.0
2009-09-14 13:50:00,22.17,22.24,22.15,22.23,61000.0,15.4351,15.4838,15.4211,15.4768,61000.0
2009-09-14 13:55:00,22.22,22.26,22.18,22.21,33100.0,15.4699,15.4977,15.442,15.4629,33100.0
2009-09-14 14:00:00,22.25,22.26,22.22,22.25,26500.0,15.4907,15.4977,15.4699,15.4907,26500.0
2009-09-14 14:05:00,22.26,22.29,22.25,22.27,18500.0,15.4977,15.5186,15.4907,15.5047,18500.0
2009-09-14 14:10:00,22.27,22.28,22.25,22.26,15500.0,15.5047,15.5116,15.4907,15.4977,15500.0
2009-09-14 14:15:00,22.26,22.28,22.25,22.27,12700.0,15.4977,15.5116,15.4907,15.5047,12700.0
2009-09-14 14:20:00,22.28,22.3,22.27,22.29,13400.0,15.5116,15.5256,15.5047,15.5186,13400.0
2009-09-14 14:25:00,22.29,22.38,22.28,22.38,34200.0,15.5186,15.5813,15.5116,15.5813,34200.0
2009-09-14 14:30:00,22.38,22.4,22.37,22.39,121500.0,15.5813,15.5952,15.5743,15.5882,121500.0
2009-09-14 14:35:00,22.39,22.4,22.35,22.36,294300.0,15.5882,15.5952,15.5604,15.5673,294300.0
2009-09-14 14:40:00,22.36,22.4,22.36,22.39,35200.0,15.5673,15.5952,15.5673,15.5882,35200.0
2009-09-14 14:45:00,22.4,22.41,22.35,22.38,42700.0,15.5952,15.6021,15.5604,15.5813,42700.0
2009-09-14 14:50:00,22.38,22.4,22.36,22.37,23500.0,15.5813,15.5952,15.5673,15.5743,23500.0
2009-09-14 14:55:00,22.37,22.41,22.37,22.38,42600.0,15.5743,15.6021,15.5743,15.5813,42600.0
2009-09-14 15:00:00,22.38,22.4,22.37,22.38,19400.0,15.5813,15.5952,15.5743,15.5813,19400.0
2009-09-14 15:05:00,22.38,22.4,22.37,22.4,28400.0,15.5813,15.5952,15.5743,15.5952,28400.0
2009-09-14 15:10:00,22.4,22.4,22.37,22.38,14800.0,15.5952,15.5952,15.5743,15.5813,14800.0
2009-09-14 15:15:00,22.37,22.39,22.33,22.34,19000.0,15.5743,15.5882,15.5464,15.5534,19000.0
2009-09-14 15:20:00,22.33,22.34,22.32,22.33,10900.0,15.5464,15.5534,15.5395,15.5464,10900.0
2009-09-14 15:25:00,22.32,22.33,22.29,22.29,14700.0,15.5395,15.5464,15.5186,15.5186,14700.0
2009-09-14 15:30:00,22.3,22.34,22.29,22.33,30800.0,15.5256,15.5534,15.5186,15.5464,30800.0
2009-09-14 15:35:00,22.34,22.38,22.33,22.35,24700.0,15.5534,15.5813,15.5464,15.5604,24700.0
2009-09-14 15:40:00,22.36,22.4,22.35,22.38,37100.0,15.5673,15.5952,15.5604,15.5813,37100.0
2009-09-14 15:45:00,22.39,22.39,22.38,22.39,26800.0,15.5882,15.5882,15.5813,15.5882,26800.0
2009-09-14 15:50:00,22.39,22.43,22.38,22.41,330500.0,15.5882,15.6161,15.5813,15.6021,330500.0
2009-09-14 15:55:00,22.41,22.45,22.41,22.43,51300.0,15.6021,15.63,15.6021,15.6161,51300.0
2009-09-15 09:30:00,22.43,22.52,22.34,22.51,26800.0,15.6161,15.6787,15.5534,15.6718,26800.0
2009-09-15 09:35:00,22.51,22.63,22.43,22.43,59200.0,15.6718,15.7553,15.6161,15.6161,59200.0
2009-09-15 09:40:00,22.43,22.47,22.33,22.46,16800.0,15.6161,15.6439,15.5464,15.637,16800.0
2009-09-15 09:45:00,22.47,22.49,22.4,22.47,6600.0,15.6439,15.6578,15.5952,15.6439,6600.0
2009-09-15 09:50:00,22.47,22.49,22.31,22.34,72900.0,15.6439,15.6578,15.5325,15.5534,72900.0
2009-09-15 09:55:00,22.35,22.46,22.28,22.45,45600.0,15.5604,15.637,15.5116,15.63,45600.0
2009-09-15 10:00:00,22.44,22.47,22.32,22.36,61200.0,15.623,15.6439,15.5395,15.5673,61200.0
2009-09-15 10:05:00,22.38,22.47,22.38,22.45,59900.0,15.5813,15.6439,15.5813,15.63,59900.0
2009-09-15 10:10:00,22.46,22.49,22.34,22.34,50500.0,15.637,15.6578,15.5534,15.5534,50500.0
2009-09-15 10:15:00,22.34,22.4,22.26,22.26,48300.0,15.5534,15.5952,15.4977,15.4977,48300.0
2009-09-15 10:20:00,22.26,22.33,22.23,22.25,22200.0,15.4977,15.5464,15.4768,15.4907,22200.0
2009-09-15 10:25:00,22.25,22.5,22.2,22.47,37800.0,15.4907,15.6648,15.4559,15.6439,37800.0
2009-09-15 10:30:00,22.48,22.55,22.45,22.46,43900.0,15.6509,15.6996,15.63,15.637,43900.0
2009-09-15 10:35:00,22.45,22.47,22.35,22.35,23300.0,15.63,15.6439,15.5604,15.5604,23300.0
2009-09-15 10:40:00,22.36,22.58,22.33,22.58,64100.0,15.5673,15.7205,15.5464,15.7205,64100.0
2009-09-15 10:45:00,22.57,22.74,22.57,22.69,67700.0,15.7135,15.8319,15.7135,15.7971,67700.0
2009-09-15 10:50:00,22.68,22.83,22.68,22.74,34400.0,15.7901,15.8946,15.7901,15.8319,34400.0
2009-09-15 10:55:00,22.73,22.77,22.68,22.77,27700.0,15.8249,15.8528,15.7901,15.8528,27700.0
2009-09-15 11:00:00,22.76,22.78,22.66,22.67,36500.0,15.8458,15.8597,15.7762,15.7832,36500.0
2009-09-15 11:05:00,22.67,22.76,22.63,22.73,15800.0,15.7832,15.8458,15.7553,15.8249,15800.0
2009-09-15 11:10:00,22.72,22.75,22.71,22.72,12900.0,15.818,15.8389,15.811,15.818,12900.0
2009-09-15 11:15:00,22.71,22.73,22.65,22.71,133600.0,15.811,15.8249,15.7692,15.811,133600.0
2009-09-15 11:20:00,22.72,22.75,22.68,22.7,26200.0,15.818,15.8389,15.7901,15.804,26200.0
2009-09-15 11:25:00,22.68,22.69,22.67,22.68,11600.0,15.7901,15.7971,15.7832,15.7901,11600.0
2009-09-15 11:30:00,22.68,22.69,22.6,22.6,25100.0,15.7901,15.7971,15.7344,15.7344,25100.0
2009-09-15 11:35:00,22.61,22.62,22.53,22.53,56400.0,15.7414,15.7483,15.6857,15.6857,56400.0
2009-09-15 11:40:00,22.53,22.53,22.49,22.52,23600.0,15.6857,15.6857,15.6578,15.6787,23600.0
2009-09-15 11:45:00,22.52,22.6,22.52,22.58,20500.0,15.6787,15.7344,15.6787,15.7205,20500.0
2009-09-15 11:50:00,22.58,22.66,22.58,22.64,16300.0,15.7205,15.7762,15.7205,15.7623,16300.0
2009-09-15 11:55:00,22.64,22.66,22.61,22.61,24300.0,15.7623,15.7762,15.7414,15.7414,24300.0
2009-09-15 12:00:00,22.6,22.63,22.57,22.6,17100.0,15.7344,15.7553,15.7135,15.7344,17100.0
2009-09-15 12:05:00,22.6,22.65,22.57,22.65,29100.0,15.7344,15.7692,15.7135,15.7692,29100.0
2009-09-15 12:10:00,22.66,22.77,22.66,22.77,26100.0,15.7762,15.8528,15.7762,15.8528,26100.0
2009-09-15 12:15:00,22.77,22.78,22.74,22.75,35100.0,15.8528,15.8597,15.8319,15.8389,35100.0
2009-09-15 12:20:00,22.75,22.78,22.75,22.78,5100.0,15.8389,15.8597,15.8389,15.8597,5100.0
2009-09-15 12:25:00,22.77,22.78,22.77,22.77,3500.0,15.8528,15.8597,15.8528,15.8528,3500.0
2009-09-15 12:30:00,22.77,22.78,22.73,22.76,39400.0,15.8528,15.8597,15.8249,15.8458,39400.0
2009-09-15 12:35:00,22.75,22.78,22.75,22.77,23000.0,15.8389,15.8597,15.8389,15.8528,23000.0
2009-09-15 12:40:00,22.76,22.78,22.75,22.76,8200.0,15.8458,15.8597,15.8389,15.8458,8200.0
2009-09-15 12:45:00,22.77,22.79,22.74,22.75,23200.0,15.8528,15.8667,15.8319,15.8389,23200.0
2009-09-15 12:50:00,22.75,22.8,22.75,22.78,19600.0,15.8389,15.8737,15.8389,15.8597,19600.0
2009-09-15 12:55:00,22.77,22.82,22.75,22.81,19600.0,15.8528,15.8876,15.8389,15.8806,19600.0
2009-09-15 13:00:00,22.81,22.83,22.78,22.78,15500.0,15.8806,15.8946,15.8597,15.8597,15500.0
2009-09-15 13:05:00,22.79,22.8,22.78,22.79,7900.0,15.8667,15.8737,15.8597,15.8667,7900.0
2009-09-15 13:10:00,22.8,22.84,22.78,22.84,16200.0,15.8737,15.9015,15.8597,15.9015,16200.0
2009-09-15 13:15:00,22.84,22.86,22.81,22.81,16100.0,15.9015,15.9154,15.8806,15.8806,16100.0
2009-09-15 13:20:00,22.8,22.85,22.8,22.84,7600.0,15.8737,15.9085,15.8737,15.9015,7600.0
2009-09-15 13:25:00,22.83,22.84,22.81,22.81,6800.0,15.8946,15.9015,15.8806,15.8806,6800.0
2009-09-15 13:30:00,22.82,22.84,22.82,22.82,5600.0,15.8876,15.9015,15.8876,15.8876,5600.0
2009-09-15 13:35:00,22.82,22.83,22.81,22.83,6000.0,15.8876,15.8946,15.8806,15.8946,6000.0
2009-09-15 13:40:00,22.83,22.83,22.78,22.8,16600.0,15.8946,15.8946,15.8597,15.8737,16600.0
2009-09-15 13:45:00,22.79,22.79,22.77,22.77,5200.0,15.8667,15.8667,15.8528,15.8528,5200.0
2009-09-15 13:50:00,22.77,22.79,22.77,22.78,14300.0,15.8528,15.8667,15.8528,15.8597,14300.0
2009-09-15 13:55:00,22.77,22.79,22.77,22.79,6200.0,15.8528,15.8667,15.8528,15.8667,6200.0
2009-09-15 14:00:00,22.78,22.79,22.76,22.76,11000.0,15.8597,15.8667,15.8458,15.8458,11000.0
2009-09-15 14:05:00,22.77,22.77,22.74,22.74,22000.0,15.8528,15.8528,15.8319,15.8319,22000.0
2009-09-15 14:10:00,22.75,22.79,22.74,22.79,11500.0,15.8389,15.8667,15.8319,15.8667,11500.0
2009-09-15 14:15:00,22.79,22.83,22.78,22.83,17700.0,15.8667,15.8946,15.8597,15.8946,17700.0
2009-09-15 14:20:00,22.83,22.84,22.81,22.83,8100.0,15.8946,15.9015,15.8806,15.8946,8100.0
2009-09-15 14:25:00,22.83,22.86,22.83,22.85,7400.0,15.8946,15.9154,15.8946,15.9085,7400.0
2009-09-15 14:30:00,22.85,22.91,22.83,22.89,71100.0,15.9085,15.9503,15.8946,15.9363,71100.0
2009-09-15 14:35:00,22.88,22.88,22.81,22.84,38400.0,15.9294,15.9294,15.8806,15.9015,38400.0
2009-09-15 14:40:00,22.84,22.84,22.81,22.83,11000.0,15.9015,15.9015,15.8806,15.8946,11000.0
2009-09-15 14:45:00,22.82,22.82,22.78,22.8,19900.0,15.8876,15.8876,15.8597,15.8737,19900.0
2009-09-15 14:50:00,22.79,22.8,22.77,22.8,13400.0,15.8667,15.8737,15.8528,15.8737,13400.0
2009-09-15 14:55:00,22.8,22.85,22.8,22.82,11600.0,15.8737,15.9085,15.8737,15.8876,11600.0
2009-09-15 15:00:00,22.82,22.84,22.81,22.81,26500.0,15.8876,15.9015,15.8806,15.8806,26500.0
2009-09-15 15:05:00,22.81,22.82,22.79,22.82,22000.0,15.8806,15.8876,15.8667,15.8876,22000.0
2009-09-15 15:10:00,22.81,22.85,22.81,22.83,23200.0,15.8806,15.9085,15.8806,15.8946,23200.0
2009-09-15 15:15:00,22.84,22.85,22.82,22.85,14700.0,15.9015,15.9085,15.8876,15.9085,14700.0
2009-09-15 15:20:00,22.84,22.91,22.84,22.91,20800.0,15.9015,15.9503,15.9015,15.9503,20800.0
2009-09-15 15:25:00,22.9,22.92,22.87,22.88,23200.0,15.9433,15.9572,15.9224,15.9294,23200.0
2009-09-15 15:30:00,22.88,22.88,22.82,22.83,51400.0,15.9294,15.9294,15.8876,15.8946,51400.0
2009-09-15 15:35:00,22.83,22.87,22.82,22.84,17800.0,15.8946,15.9224,15.8876,15.9015,17800.0
2009-09-15 15:40:00,22.85,22.91,22.83,22.85,77700.0,15.9085,15.9503,15.8946,15.9085,77700.0
2009-09-15 15:45:00,22.85,22.89,22.84,22.85,38900.0,15.9085,15.9363,15.9015,15.9085,38900.0
2009-09-15 15:50:00,22.85,22.91,22.85,22.89,27200.0,15.9085,15.9503,15.9085,15.9363,27200.0
2009-09-15 15:55:00,22.89,22.93,22.87,22.88,62300.0,15.9363,15.9642,15.9224,15.9294,62300.0
2009-09-16 09:30:00,22.78,22.96,22.77,22.92,17300.0,15.8597,15.9851,15.8528,15.9572,17300.0
2009-09-16 09:35:00,22.93,22.99,22.85,22.95,19900.0,15.9642,16.0059,15.9085,15.9781,19900.0
2009-09-16 09:40:00,22.94,22.98,22.85,22.94,17700.0,15.9711,15.999,15.9085,15.9711,17700.0
2009-09-16 09:45:00,22.95,22.95,22.78,22.79,36000.0,15.9781,15.9781,15.8597,15.8667,36000.0
2009-09-16 09:50:00,22.79,22.8,22.64,22.65,24500.0,15.8667,15.8737,15.7623,15.7692,24500.0
2009-09-16 09:55:00,22.65,22.74,22.63,22.72,18400.0,15.7692,15.8319,15.7553,15.818,18400.0
2009-09-16 10:00:00,22.72,22.77,22.7,22.75,18300.0,15.818,15.8528,15.804,15.8389,18300.0
2009-09-16 10:05:00,22.74,22.81,22.73,22.73,24700.0,15.8319,15.8806,15.8249,15.8249,24700.0
2009-09-16 10:10:00,22.73,22.73,22.63,22.67,16100.0,15.8249,15.8249,15.7553,15.7832,16100.0
2009-09-16 10:15:00,22.67,22.79,22.67,22.77,6300.0,15.7832,15.8667,15.7832,15.8528,6300.0
2009-09-16 10:20:00,22.77,22.79,22.7,22.75,22900.0,15.8528,15.8667,15.804,15.8389,22900.0
2009-09-16 10:25:00,22.74,22.82,22.7,22.8,8700.0,15.8319,15.8876,15.804,15.8737,8700.0
2009-09-16 10:30:00,22.81,22.92,22.81,22.88,15600.0,15.8806,15.9572,15.8806,15.9294,15600.0
2009-09-16 10:35:00,22.87,22.92,22.86,22.92,3200.0,15.9224,15.9572,15.9154,15.9572,3200.0
2009-09-16 10:40:00,22.91,22.92,22.85,22.9,21400.0,15.9503,15.9572,15.9085,15.9433,21400.0
2009-09-16 10:45:00,22.89,22.89,22.82,22.82,8300.0,15.9363,15.9363,15.8876,15.8876,8300.0
2009-09-16 10:50:00,22.83,22.9,22.82,22.85,8600.0,15.8946,15.9433,15.8876,15.9085,8600.0
2009-09-16 10:55:00,22.85,22.87,22.79,22.8,14000.0,15.9085,15.9224,15.8667,15.8737,14000.0
2009-09-16 11:00:00,22.81,22.89,22.81,22.87,11400.0,15.8806,15.9363,15.8806,15.9224,11400.0
2009-09-16 11:05:00,22.88,22.91,22.83,22.83,9400.0,15.9294,15.9503,15.8946,15.8946,9400.0
2009-09-16 11:10:00,22.84,22.87,22.84,22.86,6200.0,15.9015,15.9224,15.9015,15.9154,6200.0
2009-09-16 11:15:00,22.85,22.85,22.8,22.83,7800.0,15.9085,15.9085,15.8737,15.8946,7800.0
2009-09-16 11:20:00,22.83,22.84,22.8,22.82,5900.0,15.8946,15.9015,15.8737,15.8876,5900.0
2009-09-16 11:25:00,22.82,22.85,22.81,22.83,10200.0,15.8876,15.9085,15.8806,15.8946,10200.0
2009-09-16 11:30:00,22.82,22.84,22.81,22.84,10900.0,15.8876,15.9015,15.8806,15.9015,10900.0
2009-09-16 11:35:00,22.84,22.87,22.84,22.85,10000.0,15.9015,15.9224,15.9015,15.9085,10000.0
2009-09-16 11:40:00,22.85,22.9,22.85,22.89,16500.0,15.9085,15.9433,15.9085,15.9363,16500.0
2009-09-16 11:45:00,22.89,22.9,22.84,22.87,23100.0,15.9363,15.9433,15.9015,15.9224,23100.0
2009-09-16 11:50:00,22.88,22.9,22.88,22.9,9700.0,15.9294,15.9433,15.9294,15.9433,9700.0
2009-09-16 11:55:00,22.9,22.9,22.89,22.89,8500.0,15.9433,15.9433,15.9363,15.9363,8500.0
2009-09-16 12:00:00,22.9,22.9,22.88,22.88,14000.0,15.9433,15.9433,15.9294,15.9294,14000.0
2009-09-16 12:05:00,22.89,22.98,22.88,22.94,25900.0,15.9363,15.999,15.9294,15.9711,25900.0
2009-09-16 12:10:00,22.95,22.95,22.9,22.9,14100.0,15.9781,15.9781,15.9433,15.9433,14100.0
2009-09-16 12:15:00,22.9,22.94,22.89,22.94,19200.0,15.9433,15.9711,15.9363,15.9711,19200.0
2009-09-16 12:20:00,22.95,22.98,22.93,22.98,8200.0,15.9781,15.999,15.9642,15.999,8200.0
2009-09-16 12:25:00,22.98,23.0,22.95,22.96,6700.0,15.999,16.0129,15.9781,15.9851,6700.0
2009-09-16 12:30:00,22.96,23.01,22.94,22.98,66200.0,15.9851,16.0199,15.9711,15.999,66200.0
2009-09-16 12:35:00,22.97,22.98,22.92,22.93,13500.0,15.992,15.999,15.9572,15.9642,13500.0
2009-09-16 12:40:00,22.93,22.95,22.92,22.93,25600.0,15.9642,15.9781,15.9572,15.9642,25600.0
2009-09-16 12:45:00,22.93,22.96,22.93,22.94,25000.0,15.9642,15.9851,15.9642,15.9711,25000.0
2009-09-16 12:50:00,22.93,22.93,22.9,22.9,13200.0,15.9642,15.9642,15.9433,15.9433,13200.0
2009-09-16 12:55:00,22.9,22.9,22.86,22.9,11300.0,15.9433,15.9433,15.9154,15.9433,11300.0
2009-09-16 13:00:00,22.91,22.99,22.91,22.98,10900.0,15.9503,16.0059,15.9503,15.999,10900.0
2009-09-16 13:05:00,22.99,22.99,22.98,22.99,5600.0,16.0059,16.0059,15.999,16.0059,5600.0
2009-09-16 13:10:00,22.99,23.02,22.98,23.02,10500.0,16.0059,16.0268,15.999,16.0268,10500.0
2009-09-16 13:15:00,23.02,23.05,23.02,23.04,9800.0,16.0268,16.0477,16.0268,16.0408,9800.0
2009-09-16 13:20:00,23.04,23.08,23.02,23.04,46700.0,16.0408,16.0686,16.0268,16.0408,46700.0
2009-09-16 13:25:00,23.04,23.04,23.03,23.04,8400.0,16.0408,16.0408,16.0338,16.0408,8400.0
2009-09-16 13:30:00,23.04,23.05,23.01,23.01,7300.0,16.0408,16.0477,16.0199,16.0199,7300.0
2009-09-16 13:35:00,23.0,23.03,22.98,23.03,8200.0,16.0129,16.0338,15.999,16.0338,8200.0
2009-09-16 13:40:00,23.02,23.04,23.0,23.04,5500.0,16.0268,16.0408,16.0129,16.0408,5500.0
2009-09-16 13:45:00,23.03,23.04,23.0,23.0,8100.0,16.0338,16.0408,16.0129,16.0129,8100.0
2009-09-16 13:50:00,23.0,23.04,23.0,23.04,8200.0,16.0129,16.0408,16.0129,16.0408,8200.0
2009-09-16 13:55:00,23.03,23.09,23.03,23.08,110500.0,16.0338,16.0756,16.0338,16.0686,110500.0
2009-09-16 14:00:00,23.09,23.11,23.09,23.1,26700.0,16.0756,16.0895,16.0756,16.0825,26700.0
2009-09-16 14:05:00,23.1,23.13,23.1,23.11,10300.0,16.0825,16.1034,16.0825,16.0895,10300.0
2009-09-16 14:10:00,23.13,23.15,23.11,23.14,15900.0,16.1034,16.1173,16.0895,16.1104,15900.0
2009-09-16 14:15:00,23.15,23.23,23.15,23.22,21800.0,16.1173,16.173,16.1173,16.1661,21800.0
2009-09-16 14:20:00,23.22,23.23,23.2,23.21,11200.0,16.1661,16.173,16.1522,16.1591,11200.0
2009-09-16 14:25:00,23.2,23.2,23.15,23.19,9200.0,16.1522,16.1522,16.1173,16.1452,9200.0
2009-09-16 14:30:00,23.19,23.2,23.16,23.17,13700.0,16.1452,16.1522,16.1243,16.1313,13700.0
2009-09-16 14:35:00,23.17,23.21,23.14,23.2,35300.0,16.1313,16.1591,16.1104,16.1522,35300.0
2009-09-16 14:40:00,23.2,23.21,23.18,23.19,17100.0,16.1522,16.1591,16.1382,16.1452,17100.0
2009-09-16 14:45:00,23.18,23.18,23.1,23.17,13300.0,16.1382,16.1382,16.0825,16.1313,13300.0
2009-09-16 14:50:00,23.16,23.19,23.15,23.16,13500.0,16.1243,16.1452,16.1173,16.1243,13500.0
2009-09-16 14:55:00,23.15,23.16,23.1,23.11,7700.0,16.1173,16.1243,16.0825,16.0895,7700.0
2009-09-16 15:00:00,23.11,23.11,23.06,23.11,20900.0,16.0895,16.0895,16.0547,16.0895,20900.0
2009-09-16 15:05:00,23.1,23.1,23.05,23.07,13300.0,16.0825,16.0825,16.0477,16.0616,13300.0
2009-09-16 15:10:00,23.07,23.07,23.03,23.05,19800.0,16.0616,16.0616,16.0338,16.0477,19800.0
2009-09-16 15:15:00,23.05,23.05,23.0,23.01,48200.0,16.0477,16.0477,16.0129,16.0199,48200.0
2009-09-16 15:20:00,23.01,23.03,22.98,23.0,33800.0,16.0199,16.0338,15.999,16.0129,33800.0
2009-09-16 15:25:00,23.0,23.0,22.98,23.0,21400.0,16.0129,16.0129,15.999,16.0129,21400.0
2009-09-16 15:30:00,23.0,23.02,22.95,23.0,31700.0,16.0129,16.0268,15.9781,16.0129,31700.0
2009-09-16 15:35:00,23.0,23.0,22.98,22.99,13900.0,16.0129,16.0129,15.999,16.0059,13900.0
2009-09-16 15:40:00,22.99,23.0,22.97,23.0,27000.0,16.0059,16.0129,15.992,16.0129,27000.0
2009-09-16 15:45:00,23.0,23.03,22.98,23.03,45800.0,16.0129,16.0338,15.999,16.0338,45800.0
2009-09-16 15:50:00,23.03,23.05,23.0,23.04,53800.0,16.0338,16.0477,16.0129,16.0408,53800.0
2009-09-16 15:55:00,23.05,23.05,23.01,23.04,55900.0,16.0477,16.0477,16.0199,16.0408,55900.0
2009-09-17 09:30:00,23.02,23.03,22.88,22.96,13500.0,16.0268,16.0338,15.9294,15.9851,13500.0
2009-09-17 09:35:00,22.99,23.02,22.96,23.0,7900.0,16.0059,16.0268,15.9851,16.0129,7900.0
2009-09-17 09:40:00,23.01,23.03,22.97,23.0,9000.0,16.0199,16.0338,15.992,16.0129,9000.0
2009-09-17 09:45:00,23.0,23.05,22.97,23.04,11900.0,16.0129,16.0477,15.992,16.0408,11900.0
2009-09-17 09:50:00,23.03,23.04,22.99,23.04,16900.0,16.0338,16.0408,16.0059,16.0408,16900.0
2009-09-17 09:55:00,23.03,23.03,22.98,22.98,17700.0,16.0338,16.0338,15.999,15.999,17700.0
2009-09-17 10:00:00,23.0,23.04,22.92,22.97,26300.0,16.0129,16.0408,15.9572,15.992,26300.0
2009-09-17 10:05:00,22.96,23.04,22.9,23.02,24900.0,15.9851,16.0408,15.9433,16.0268,24900.0
2009-09-17 10:10:00,23.03,23.04,22.99,23.03,26600.0,16.0338,16.0408,16.0059,16.0338,26600.0
2009-09-17 10:15:00,23.02,23.04,22.97,23.0,19100.0,16.0268,16.0408,15.992,16.0129,19100.0
2009-09-17 10:20:00,23.01,23.01,22.9,22.91,38500.0,16.0199,16.0199,15.9433,15.9503,38500.0
2009-09-17 10:25:00,22.91,22.93,22.85,22.86,52800.0,15.9503,15.9642,15.9085,15.9154,52800.0
2009-09-17 10:30:00,22.87,23.02,22.87,22.99,34700.0,15.9224,16.0268,15.9224,16.0059,34700.0
2009-09-17 10:35:00,23.0,23.05,23.0,23.04,32400.0,16.0129,16.0477,16.0129,16.0408,32400.0
2009-09-17 10:40:00,23.04,23.05,23.03,23.04,18900.0,16.0408,16.0477,16.0338,16.0408,18900.0
2009-09-17 10:45:00,23.04,23.04,23.01,23.02,15600.0,16.0408,16.0408,16.0199,16.0268,15600.0
2009-09-17 10:50:00,23.03,23.06,23.01,23.03,42300.0,16.0338,16.0547,16.0199,16.0338,42300.0
2009-09-17 10:55:00,23.03,23.05,23.0,23.04,37800.0,16.0338,16.0477,16.0129,16.0408,37800.0
2009-09-17 11:00:00,23.04,23.08,23.03,23.05,96800.0,16.0408,16.0686,16.0338,16.0477,96800.0
2009-09-17 11:05:00,23.04,23.05,22.89,22.9,32000.0,16.0408,16.0477,15.9363,15.9433,32000.0
2009-09-17 11:10:00,22.9,22.95,22.89,22.94,6800.0,15.9433,15.9781,15.9363,15.9711,6800.0
2009-09-17 11:15:00,22.95,23.01,22.95,22.98,9800.0,15.9781,16.0199,15.9781,15.999,9800.0
2009-09-17 11:20:00,22.99,23.08,22.99,23.05,26500.0,16.0059,16.0686,16.0059,16.0477,26500.0
2009-09-17 11:25:00,23.05,23.09,23.04,23.09,32000.0,16.0477,16.0756,16.0408,16.0756,32000.0
2009-09-17 11:30:00,23.07,23.14,23.07,23.12,20600.0,16.0616,16.1104,16.0616,16.0965,20600.0
2009-09-17 11:35:00,23.13,23.13,22.97,22.97,20700.0,16.1034,16.1034,15.992,15.992,20700.0
2009-09-17 11:40:00,22.97,23.04,22.97,23.03,7900.0,15.992,16.0408,15.992,16.0338,7900.0
2009-09-17 11:45:00,23.04,23.07,23.01,23.01,11500.0,16.0408,16.0616,16.0199,16.0199,11500.0
2009-09-17 11:50:00,23.02,23.02,22.94,22.97,19800.0,16.0268,16.0268,15.9711,15.992,19800.0
2009-09-17 11:55:00,22.95,23.02,22.86,23.0,29900.0,15.9781,16.0268,15.9154,16.0129,29900.0
2009-09-17 12:00:00,23.02,23.06,22.93,22.94,12700.0,16.0268,16.0547,15.9642,15.9711,12700.0
2009-09-17 12:05:00,22.91,22.97,22.91,22.96,10000.0,15.9503,15.992,15.9503,15.9851,10000.0
2009-09-17 12:10:00,22.94,22.94,22.86,22.89,14800.0,15.9711,15.9711,15.9154,15.9363,14800.0
2009-09-17 12:15:00,22.9,22.96,22.83,22.83,14400.0,15.9433,15.9851,15.8946,15.8946,14400.0
2009-09-17 12:20:00,22.83,22.9,22.78,22.9,12300.0,15.8946,15.9433,15.8597,15.9433,12300.0
2009-09-17 12:25:00,22.9,22.94,22.88,22.94,4300.0,15.9433,15.9711,15.9294,15.9711,4300.0
2009-09-17 12:30:00,22.94,22.94,22.87,22.88,10000.0,15.9711,15.9711,15.9224,15.9294,10000.0
2009-09-17 12:35:00,22.88,22.88,22.8,22.82,12700.0,15.9294,15.9294,15.8737,15.8876,12700.0
2009-09-17 12:40:00,22.82,22.83,22.79,22.82,6600.0,15.8876,15.8946,15.8667,15.8876,6600.0
2009-09-17 12:45:00,22.83,22.84,22.76,22.84,24200.0,15.8946,15.9015,15.8458,15.9015,24200.0
2009-09-17 12:50:00,22.85,22.92,22.85,22.91,8300.0,15.9085,15.9572,15.9085,15.9503,8300.0
2009-09-17 12:55:00,22.9,22.93,22.85,22.85,13600.0,15.9433,15.9642,15.9085,15.9085,13600.0
2009-09-17 13:00:00,22.87,22.94,22.85,22.93,13300.0,15.9224,15.9711,15.9085,15.9642,13300.0
2009-09-17 13:05:00,22.92,22.95,22.89,22.95,33400.0,15.9572,15.9781,15.9363,15.9781,33400.0
2009-09-17 13:10:00,22.96,23.0,22.95,22.97,14800.0,15.9851,16.0129,15.9781,15.992,14800.0
2009-09-17 13:15:00,22.95,22.97,22.95,22.97,5600.0,15.9781,15.992,15.9781,15.992,5600.0
2009-09-17 13:20:00,22.96,23.02,22.96,23.0,24700.0,15.9851,16.0268,15.9851,16.0129,24700.0
2009-09-17 13:25:00,23.0,23.01,22.95,23.01,18500.0,16.0129,16.0199,15.9781,16.0199,18500.0
2009-09-17 13:30:00,23.01,23.04,23.0,23.02,18200.0,16.0199,16.0408,16.0129,16.0268,18200.0
2009-09-17 13:35:00,23.03,23.05,23.0,23.03,28100.0,16.0338,16.0477,16.0129,16.0338,28100.0
2009-09-17 13:40:00,23.03,23.06,22.99,23.05,23000.0,16.0338,16.0547,16.0059,16.0477,23000.0
2009-09-17 13:45:00,23.04,23.04,23.0,23.02,14100.0,16.0408,16.0408,16.0129,16.0268,14100.0
2009-09-17 13:50:00,23.02,23.05,23.0,23.0,8800.0,16.0268,16.0477,16.0129,16.0129,8800.0
2009-09-17 13:55:00,22.99,23.03,22.99,23.02,6000.0,16.0059,16.0338,16.0059,16.0268,6000.0
2009-09-17 14:00:00,23.01,23.01,22.96,23.0,10300.0,16.0199,16.0199,15.9851,16.0129,10300.0
2009-09-17 14:05:00,23.01,23.01,22.96,22.98,6600.0,16.0199,16.0199,15.9851,15.999,6600.0
2009-09-17 14:10:00,22.98,22.98,22.96,22.98,6200.0,15.999,15.999,15.9851,15.999,6200.0
2009-09-17 14:15:00,22.98,22.99,22.97,22.98,6000.0,15.999,16.0059,15.992,15.999,6000.0
2009-09-17 14:20:00,22.97,22.99,22.96,22.98,7200.0,15.992,16.0059,15.9851,15.999,7200.0
2009-09-17 14:25:00,22.98,23.0,22.98,23.0,7600.0,15.999,16.0129,15.999,16.0129,7600.0
2009-09-17 14:30:00,23.0,23.01,22.99,22.99,20700.0,16.0129,16.0199,16.0059,16.0059,20700.0
2009-09-17 14:35:00,22.99,22.99,22.96,22.96,7500.0,16.0059,16.0059,15.9851,15.9851,7500.0
2009-09-17 14:40:00,22.97,23.0,22.96,22.98,17700.0,15.992,16.0129,15.9851,15.999,17700.0
2009-09-17 14:45:00,22.98,23.0,22.95,23.0,34400.0,15.999,16.0129,15.9781,16.0129,34400.0
2009-09-17 14:50:00,23.0,23.01,22.99,23.0,21800.0,16.0129,16.0199,16.0059,16.0129,21800.0
2009-09-17 14:55:00,23.01,23.01,22.96,22.98,10300.0,16.0199,16.0199,15.9851,15.999,10300.0
2009-09-17 15:00:00,22.98,23.0,22.98,23.0,17400.0,15.999,16.0129,15.999,16.0129,17400.0
2009-09-17 15:05:00,22.99,23.0,22.96,22.99,10900.0,16.0059,16.0129,15.9851,16.0059,10900.0
2009-09-17 15:10:00,22.99,22.99,22.98,22.99,3200.0,16.0059,16.0059,15.999,16.0059,3200.0
2009-09-17 15:15:00,22.99,22.99,22.97,22.98,12300.0,16.0059,16.0059,15.992,15.999,12300.0
2009-09-17 15:20:00,22.98,23.03,22.97,22.99,34400.0,15.999,16.0338,15.992,16.0059,34400.0
2009-09-17 15:25:00,23.0,23.0,22.98,23.0,42300.0,16.0129,16.0129,15.999,16.0129,42300.0
2009-09-17 15:30:00,23.0,23.0,22.97,22.97,26900.0,16.0129,16.0129,15.992,15.992,26900.0
2009-09-17 15:35:00,22.96,22.98,22.94,22.97,20400.0,15.9851,15.999,15.9711,15.992,20400.0
2009-09-17 15:40:00,22.97,22.97,22.91,22.91,17600.0,15.992,15.992,15.9503,15.9503,17600.0
2009-09-17 15:45:00,22.92,22.98,22.91,22.95,55400.0,15.9572,15.999,15.9503,15.9781,55400.0
2009-09-17 15:50:00,22.95,22.96,22.86,22.87,34900.0,15.9781,15.9851,15.9154,15.9224,34900.0
2009-09-17 15:55:00,22.88,22.93,22.87,22.9,54100.0,15.9294,15.9642,15.9224,15.9433,54100.0
2009-09-18 09:30:00,23.02,23.06,22.88,23.04,89300.0,16.0268,16.0547,15.9294,16.0408,89300.0
2009-09-18 09:35:00,22.97,23.08,22.79,22.84,21900.0,15.992,16.0686,15.8667,15.9015,21900.0
2009-09-18 09:40:00,22.81,22.87,22.78,22.85,10100.0,15.8806,15.9224,15.8597,15.9085,10100.0
2009-09-18 09:45:00,22.9,22.99,22.89,22.92,4500.0,15.9433,16.0059,15.9363,15.9572,4500.0
2009-09-18 09:50:00,22.93,22.93,22.76,22.8,5300.0,15.9642,15.9642,15.8458,15.8737,5300.0
2009-09-18 09:55:00,22.77,22.8,22.69,22.74,5200.0,15.8528,15.8737,15.7971,15.8319,5200.0
2009-09-18 10:00:00,22.76,22.84,22.75,22.83,4200.0,15.8458,15.9015,15.8389,15.8946,4200.0
2009-09-18 10:05:00,22.82,22.82,22.63,22.71,12800.0,15.8876,15.8876,15.7553,15.811,12800.0
2009-09-18 10:10:00,22.72,22.9,22.72,22.88,8300.0,15.818,15.9433,15.818,15.9294,8300.0
2009-09-18 10:15:00,22.9,22.96,22.89,22.89,7900.0,15.9433,15.9851,15.9363,15.9363,7900.0
2009-09-18 10:20:00,22.9,22.96,22.88,22.91,9100.0,15.9433,15.9851,15.9294,15.9503,9100.0
2009-09-18 10:25:00,22.9,22.91,22.85,22.87,6900.0,15.9433,15.9503,15.9085,15.9224,6900.0
2009-09-18 10:30:00,22.86,22.97,22.86,22.97,15400.0,15.9154,15.992,15.9154,15.992,15400.0
2009-09-18 10:35:00,22.96,22.96,22.91,22.96,4400.0,15.9851,15.9851,15.9503,15.9851,4400.0
2009-09-18 10:40:00,22.98,23.04,22.97,23.04,17700.0,15.999,16.0408,15.992,16.0408,17700.0
2009-09-18 10:45:00,23.04,23.04,22.91,22.96,9700.0,16.0408,16.0408,15.9503,15.9851,9700.0
2009-09-18 10:50:00,22.97,23.04,22.97,23.0,3300.0,15.992,16.0408,15.992,16.0129,3300.0
2009-09-18 10:55:00,23.0,23.02,22.92,22.97,11600.0,16.0129,16.0268,15.9572,15.992,11600.0
2009-09-18 11:00:00,22.98,23.04,22.96,22.96,3800.0,15.999,16.0408,15.9851,15.9851,3800.0
2009-09-18 11:05:00,22.94,22.97,22.94,22.95,1600.0,15.9711,15.992,15.9711,15.9781,1600.0
2009-09-18 11:10:00,22.95,22.95,22.91,22.91,6000.0,15.9781,15.9781,15.9503,15.9503,6000.0
2009-09-18 11:15:00,22.91,22.92,22.89,22.9,5800.0,15.9503,15.9572,15.9363,15.9433,5800.0
2009-09-18 11:20:00,22.89,22.93,22.89,22.91,6400.0,15.9363,15.9642,15.9363,15.9503,6400.0
2009-09-18 11:25:00,22.92,22.94,22.87,22.89,11500.0,15.9572,15.9711,15.9224,15.9363,11500.0
2009-09-18 11:30:00,22.9,22.92,22.87,22.87,14000.0,15.9433,15.9572,15.9224,15.9224,14000.0
2009-09-18 11:35:00,22.86,22.86,22.79,22.83,9900.0,15.9154,15.9154,15.8667,15.8946,9900.0
2009-09-18 11:40:00,22.83,22.93,22.83,22.92,18500.0,15.8946,15.9642,15.8946,15.9572,18500.0
2009-09-18 11:45:00,22.92,22.96,22.91,22.94,6100.0,15.9572,15.9851,15.9503,15.9711,6100.0
2009-09-18 11:50:00,22.95,22.97,22.94,22.97,6700.0,15.9781,15.992,15.9711,15.992,6700.0
2009-09-18 11:55:00,22.96,22.99,22.93,22.93,6000.0,15.9851,16.0059,15.9642,15.9642,6000.0
2009-09-18 12:00:00,22.92,22.92,22.85,22.9,8500.0,15.9572,15.9572,15.9085,15.9433,8500.0
2009-09-18 12:05:00,22.89,22.93,22.89,22.91,5600.0,15.9363,15.9642,15.9363,15.9503,5600.0
2009-09-18 12:10:00,22.92,22.93,22.87,22.87,6400.0,15.9572,15.9642,15.9224,15.9224,6400.0
2009-09-18 12:15:00,22.88,22.93,22.86,22.92,6900.0,15.9294,15.9642,15.9154,15.9572,6900.0
2009-09-18 12:20:00,22.92,22.95,22.92,22.95,3800.0,15.9572,15.9781,15.9572,15.9781,3800.0
2009-09-18 12:25:00,22.94,22.96,22.93,22.94,4700.0,15.9711,15.9851,15.9642,15.9711,4700.0
2009-09-18 12:30:00,22.95,22.98,22.94,22.96,6900.0,15.9781,15.999,15.9711,15.9851,6900.0
2009-09-18 12:35:00,22.96,22.97,22.94,22.95,4900.0,15.9851,15.992,15.9711,15.9781,4900.0
2009-09-18 12:40:00,22.95,22.97,22.93,22.94,6000.0,15.9781,15.992,15.9642,15.9711,6000.0
2009-09-18 12:45:00,22.94,22.94,22.9,22.91,3700.0,15.9711,15.9711,15.9433,15.9503,3700.0
2009-09-18 12:50:00,22.92,22.92,22.9,22.92,6900.0,15.9572,15.9572,15.9433,15.9572,6900.0
2009-09-18 12:55:00,22.94,23.05,22.94,23.03,10300.0,15.9711,16.0477,15.9711,16.0338,10300.0
2009-09-18 13:00:00,23.04,23.05,23.03,23.03,6400.0,16.0408,16.0477,16.0338,16.0338,6400.0
2009-09-18 13:05:00,23.04,23.04,23.02,23.02,3500.0,16.0408,16.0408,16.0268,16.0268,3500.0
2009-09-18 13:10:00,23.02,23.03,23.02,23.03,2800.0,16.0268,16.0338,16.0268,16.0338,2800.0
2009-09-18 13:15:00,23.02,23.02,22.98,22.99,10000.0,16.0268,16.0268,15.999,16.0059,10000.0
2009-09-18 13:20:00,22.99,23.0,22.99,23.0,700.0,16.0059,16.0129,16.0059,16.0129,700.0
2009-09-18 13:25:00,22.99,23.0,22.99,22.99,1000.0,16.0059,16.0129,16.0059,16.0059,1000.0
2009-09-18 13:30:00,23.0,23.04,22.98,22.99,23300.0,16.0129,16.0408,15.999,16.0059,23300.0
2009-09-18 13:35:00,23.0,23.0,22.99,22.99,1200.0,16.0129,16.0129,16.0059,16.0059,1200.0
2009-09-18 13:40:00,22.98,23.0,22.98,23.0,8500.0,15.999,16.0129,15.999,16.0129,8500.0
2009-09-18 13:45:00,23.0,23.04,23.0,23.02,4500.0,16.0129,16.0408,16.0129,16.0268,4500.0
2009-09-18 13:50:00,23.01,23.02,22.97,22.97,5200.0,16.0199,16.0268,15.992,15.992,5200.0
2009-09-18 13:55:00,22.98,22.98,22.97,22.98,4700.0,15.999,15.999,15.992,15.999,4700.0
2009-09-18 14:00:00,22.97,23.0,22.97,23.0,4300.0,15.992,16.0129,15.992,16.0129,4300.0
2009-09-18 14:05:00,23.0,23.02,22.99,23.02,10400.0,16.0129,16.0268,16.0059,16.0268,10400.0
2009-09-18 14:10:00,23.01,23.04,23.01,23.03,8100.0,16.0199,16.0408,16.0199,16.0338,8100.0
2009-09-18 14:15:00,23.04,23.05,23.03,23.05,6200.0,16.0408,16.0477,16.0338,16.0477,6200.0
2009-09-18 14:20:00,23.04,23.07,23.04,23.05,15500.0,16.0408,16.0616,16.0408,16.0477,15500.0
2009-09-18 14:25:00,23.05,23.06,23.03,23.04,7200.0,16.0477,16.0547,16.0338,16.0408,7200.0
2009-09-18 14:30:00,23.04,23.04,22.95,22.98,11200.0,16.0408,16.0408,15.9781,15.999,11200.0
2009-09-18 14:35:00,22.96,22.99,22.94,22.98,15600.0,15.9851,16.0059,15.9711,15.999,15600.0
2009-09-18 14:40:00,22.98,23.0,22.98,23.0,4600.0,15.999,16.0129,15.999,16.0129,4600.0
2009-09-18 14:45:00,23.0,23.09,23.0,23.09,25700.0,16.0129,16.0756,16.0129,16.0756,25700.0
2009-09-18 14:50:00,23.08,23.11,23.08,23.1,40100.0,16.0686,16.0895,16.0686,16.0825,40100.0
2009-09-18 14:55:00,23.11,23.11,23.09,23.1,21000.0,16.0895,16.0895,16.0756,16.0825,21000.0
2009-09-18 15:00:00,23.11,23.14,23.08,23.13,29700.0,16.0895,16.1104,16.0686,16.1034,29700.0
2009-09-18 15:05:00,23.14,23.15,23.11,23.11,36900.0,16.1104,16.1173,16.0895,16.0895,36900.0
2009-09-18 15:10:00,23.12,23.14,23.1,23.1,44400.0,16.0965,16.1104,16.0825,16.0825,44400.0
2009-09-18 15:15:00,23.11,23.13,23.1,23.13,16400.0,16.0895,16.1034,16.0825,16.1034,16400.0
2009-09-18 15:20:00,23.12,23.18,23.12,23.17,25200.0,16.0965,16.1382,16.0965,16.1313,25200.0
2009-09-18 15:25:00,23.17,23.19,23.17,23.18,13000.0,16.1313,16.1452,16.1313,16.1382,13000.0
2009-09-18 15:30:00,23.18,23.19,23.14,23.17,20000.0,16.1382,16.1452,16.1104,16.1313,20000.0
2009-09-18 15:35:00,23.17,23.18,23.1,23.11,34100.0,16.1313,16.1382,16.0825,16.0895,34100.0
2009-09-18 15:40:00,23.11,23.17,23.1,23.14,44700.0,16.0895,16.1313,16.0825,16.1104,44700.0
2009-09-18 15:45:00,23.15,23.17,23.12,23.13,31200.0,16.1173,16.1313,16.0965,16.1034,31200.0
2009-09-18 15:50:00,23.12,23.14,23.08,23.08,52700.0,16.0965,16.1104,16.0686,16.0686,52700.0
2009-09-18 15:55:00,23.08,23.15,23.07,23.13,68800.0,16.0686,16.1173,16.0616,16.1034,68800.0
2009-09-21 09:30:00,23.31,23.31,22.59,22.6,14000.0,16.2287,16.2287,15.7275,15.7344,14000.0
2009-09-21 09:35:00,22.61,22.81,22.61,22.74,14100.0,15.7414,15.8806,15.7414,15.8319,14100.0
2009-09-21 09:40:00,22.78,22.94,22.77,22.91,15800.0,15.8597,15.9711,15.8528,15.9503,15800.0
2009-09-21 09:45:00,22.99,23.0,22.86,22.87,7400.0,16.0059,16.0129,15.9154,15.9224,7400.0
2009-09-21 09:50:00,22.89,22.9,22.73,22.73,15400.0,15.9363,15.9433,15.8249,15.8249,15400.0
2009-09-21 09:55:00,22.72,22.73,22.65,22.72,23800.0,15.818,15.8249,15.7692,15.818,23800.0
2009-09-21 10:00:00,22.69,22.71,22.6,22.66,17400.0,15.7971,15.811,15.7344,15.7762,17400.0
2009-09-21 10:05:00,22.67,22.78,22.67,22.77,27800.0,15.7832,15.8597,15.7832,15.8528,27800.0
2009-09-21 10:10:00,22.76,22.76,22.7,22.75,13900.0,15.8458,15.8458,15.804,15.8389,13900.0
2009-09-21 10:15:00,22.77,22.81,22.64,22.67,17600.0,15.8528,15.8806,15.7623,15.7832,17600.0
2009-09-21 10:20:00,22.66,22.81,22.66,22.79,12600.0,15.7762,15.8806,15.7762,15.8667,12600.0
2009-09-21 10:25:00,22.78,22.81,22.69,22.79,10600.0,15.8597,15.8806,15.7971,15.8667,10600.0
2009-09-21 10:30:00,22.81,22.81,22.68,22.68,7500.0,15.8806,15.8806,15.7901,15.7901,7500.0
2009-09-21 10:35:00,22.69,22.71,22.56,22.56,14800.0,15.7971,15.811,15.7066,15.7066,14800.0
2009-09-21 10:40:00,22.6,22.64,22.58,22.62,10600.0,15.7344,15.7623,15.7205,15.7483,10600.0
2009-09-21 10:45:00,22.61,22.71,22.61,22.7,7200.0,15.7414,15.811,15.7414,15.804,7200.0
2009-09-21 10:50:00,22.7,22.79,22.69,22.71,7700.0,15.804,15.8667,15.7971,15.811,7700.0
2009-09-21 10:55:00,22.7,22.72,22.66,22.69,7800.0,15.804,15.818,15.7762,15.7971,7800.0
2009-09-21 11:00:00,22.69,22.7,22.63,22.66,5200.0,15.7971,15.804,15.7553,15.7762,5200.0
2009-09-21 11:05:00,22.65,22.84,22.64,22.81,14900.0,15.7692,15.9015,15.7623,15.8806,14900.0
2009-09-21 11:10:00,22.82,22.95,22.82,22.92,20500.0,15.8876,15.9781,15.8876,15.9572,20500.0
2009-09-21 11:15:00,22.9,22.96,22.88,22.95,15200.0,15.9433,15.9851,15.9294,15.9781,15200.0
2009-09-21 11:20:00,22.95,23.02,22.93,22.98,24000.0,15.9781,16.0268,15.9642,15.999,24000.0
2009-09-21 11:25:00,22.99,23.02,22.99,22.99,5400.0,16.0059,16.0268,16.0059,16.0059,5400.0
2009-09-21 11:30:00,22.99,23.08,22.99,23.07,8600.0,16.0059,16.0686,16.0059,16.0616,8600.0
2009-09-21 11:35:00,23.09,23.14,23.05,23.11,17700.0,16.0756,16.1104,16.0477,16.0895,17700.0
2009-09-21 11:40:00,23.08,23.12,23.04,23.04,7500.0,16.0686,16.0965,16.0408,16.0408,7500.0
2009-09-21 11:45:00,23.04,23.04,22.96,22.97,10800.0,16.0408,16.0408,15.9851,15.992,10800.0
2009-09-21 11:50:00,22.98,23.0,22.95,22.98,12300.0,15.999,16.0129,15.9781,15.999,12300.0
2009-09-21 11:55:00,22.96,22.99,22.95,22.99,8700.0,15.9851,16.0059,15.9781,16.0059,8700.0
2009-09-21 12:00:00,22.99,23.01,22.97,23.0,16400.0,16.0059,16.0199,15.992,16.0129,16400.0
2009-09-21 12:05:00,23.0,23.0,22.99,22.99,3700.0,16.0129,16.0129,16.0059,16.0059,3700.0
2009-09-21 12:10:00,22.99,23.02,22.99,23.0,9200.0,16.0059,16.0268,16.0059,16.0129,9200.0
2009-09-21 12:15:00,22.99,22.99,22.92,22.97,9500.0,16.0059,16.0059,15.9572,15.992,9500.0
2009-09-21 12:20:00,22.96,22.99,22.96,22.97,4400.0,15.9851,16.0059,15.9851,15.992,4400.0
2009-09-21 12:25:00,22.98,23.0,22.96,22.97,10700.0,15.999,16.0129,15.9851,15.992,10700.0
2009-09-21 12:30:00,22.97,23.01,22.97,23.0,8600.0,15.992,16.0199,15.992,16.0129,8600.0
2009-09-21 12:35:00,23.01,23.02,22.99,22.99,7700.0,16.0199,16.0268,16.0059,16.0059,7700.0
2009-09-21 12:40:00,23.01,23.02,22.94,22.94,22700.0,16.0199,16.0268,15.9711,15.9711,22700.0
2009-09-21 12:45:00,22.95,22.99,22.94,22.94,12600.0,15.9781,16.0059,15.9711,15.9711,12600.0
2009-09-21 12:50:00,22.94,22.94,22.88,22.9,11400.0,15.9711,15.9711,15.9294,15.9433,11400.0
2009-09-21 12:55:00,22.9,22.92,22.88,22.9,5800.0,15.9433,15.9572,15.9294,15.9433,5800.0
2009-09-21 13:00:00,22.9,22.91,22.88,22.88,6300.0,15.9433,15.9503,15.9294,15.9294,6300.0
2009-09-21 13:05:00,22.87,22.87,22.82,22.82,16300.0,15.9224,15.9224,15.8876,15.8876,16300.0
2009-09-21 13:10:00,22.83,22.84,22.81,22.82,5200.0,15.8946,15.9015,15.8806,15.8876,5200.0
2009-09-21 13:15:00,22.81,22.9,22.81,22.9,22100.0,15.8806,15.9433,15.8806,15.9433,22100.0
2009-09-21 13:20:00,22.89,22.93,22.89,22.92,7300.0,15.9363,15.9642,15.9363,15.9572,7300.0
2009-09-21 13:25:00,22.91,22.92,22.87,22.89,10100.0,15.9503,15.9572,15.9224,15.9363,10100.0
2009-09-21 13:30:00,22.9,22.9,22.87,22.88,3100.0,15.9433,15.9433,15.9224,15.9294,3100.0
2009-09-21 13:35:00,22.88,22.89,22.85,22.86,11500.0,15.9294,15.9363,15.9085,15.9154,11500.0
2009-09-21 13:40:00,22.87,22.87,22.83,22.83,4000.0,15.9224,15.9224,15.8946,15.8946,4000.0
2009-09-21 13:45:00,22.83,22.84,22.82,22.82,5500.0,15.8946,15.9015,15.8876,15.8876,5500.0
2009-09-21 13:50:00,22.83,22.83,22.78,22.8,21700.0,15.8946,15.8946,15.8597,15.8737,21700.0
2009-09-21 13:55:00,22.8,22.84,22.8,22.83,8400.0,15.8737,15.9015,15.8737,15.8946,8400.0
2009-09-21 14:00:00,22.83,22.85,22.8,22.83,15800.0,15.8946,15.9085,15.8737,15.8946,15800.0
2009-09-21 14:05:00,22.82,22.84,22.77,22.8,31600.0,15.8876,15.9015,15.8528,15.8737,31600.0
2009-09-21 14:10:00,22.79,22.81,22.75,22.76,14600.0,15.8667,15.8806,15.8389,15.8458,14600.0
2009-09-21 14:15:00,22.76,22.79,22.75,22.77,9600.0,15.8458,15.8667,15.8389,15.8528,9600.0
2009-09-21 14:20:00,22.78,22.79,22.76,22.76,9700.0,15.8597,15.8667,15.8458,15.8458,9700.0
2009-09-21 14:25:00,22.75,22.79,22.75,22.78,26000.0,15.8389,15.8667,15.8389,15.8597,26000.0
2009-09-21 14:30:00,22.79,22.79,22.76,22.76,11700.0,15.8667,15.8667,15.8458,15.8458,11700.0
2009-09-21 14:35:00,22.76,22.78,22.73,22.76,35000.0,15.8458,15.8597,15.8249,15.8458,35000.0
2009-09-21 14:40:00,22.77,22.82,22.76,22.81,13300.0,15.8528,15.8876,15.8458,15.8806,13300.0
2009-09-21 14:45:00,22.81,22.88,22.81,22.86,19500.0,15.8806,15.9294,15.8806,15.9154,19500.0
2009-09-21 14:50:00,22.88,22.89,22.85,22.88,15700.0,15.9294,15.9363,15.9085,15.9294,15700.0
2009-09-21 14:55:00,22.87,22.88,22.86,22.86,5400.0,15.9224,15.9294,15.9154,15.9154,5400.0
2009-09-21 15:00:00,22.87,22.9,22.86,22.9,20400.0,15.9224,15.9433,15.9154,15.9433,20400.0
2009-09-21 15:05:00,22.89,22.9,22.84,22.85,23700.0,15.9363,15.9433,15.9015,15.9085,23700.0
2009-09-21 15:10:00,22.85,22.86,22.83,22.83,59200.0,15.9085,15.9154,15.8946,15.8946,59200.0
2009-09-21 15:15:00,22.83,22.87,22.79,22.87,82200.0,15.8946,15.9224,15.8667,15.9224,82200.0
2009-09-21 15:20:00,22.87,22.88,22.8,22.81,32900.0,15.9224,15.9294,15.8737,15.8806,32900.0
2009-09-21 15:25:00,22.81,22.84,22.8,22.8,22000.0,15.8806,15.9015,15.8737,15.8737,22000.0
2009-09-21 15:30:00,22.81,22.81,22.72,22.73,41400.0,15.8806,15.8806,15.818,15.8249,41400.0
2009-09-21 15:35:00,22.73,22.81,22.73,22.76,40700.0,15.8249,15.8806,15.8249,15.8458,40700.0
2009-09-21 15:40:00,22.76,22.81,22.74,22.75,27400.0,15.8458,15.8806,15.8319,15.8389,27400.0
2009-09-21 15:45:00,22.75,22.77,22.71,22.71,40400.0,15.8389,15.8528,15.811,15.811,40400.0
2009-09-21 15:50:00,22.72,22.72,22.68,22.7,59500.0,15.818,15.818,15.7901,15.804,59500.0
2009-09-21 15:55:00,22.7,22.7,22.69,22.7,49300.0,15.804,15.804,15.7971,15.804,49300.0
2009-09-22 09:30:00,22.91,22.91,22.81,22.81,6900.0,15.9503,15.9503,15.8806,15.8806,6900.0
2009-09-22 09:35:00,22.78,22.78,22.61,22.76,10000.0,15.8597,15.8597,15.7414,15.8458,10000.0
2009-09-22 09:40:00,22.72,22.85,22.7,22.77,7300.0,15.818,15.9085,15.804,15.8528,7300.0
2009-09-22 09:45:00,22.73,22.8,22.68,22.72,16300.0,15.8249,15.8737,15.7901,15.818,16300.0
2009-09-22 09:50:00,22.72,22.8,22.72,22.78,9600.0,15.818,15.8737,15.818,15.8597,9600.0
2009-09-22 09:55:00,22.8,22.84,22.76,22.76,15500.0,15.8737,15.9015,15.8458,15.8458,15500.0
2009-09-22 10:00:00,22.74,22.74,22.63,22.7,4200.0,15.8319,15.8319,15.7553,15.804,4200.0
2009-09-22 10:05:00,22.71,22.74,22.67,22.68,9000.0,15.811,15.8319,15.7832,15.7901,9000.0
2009-09-22 10:10:00,22.68,22.71,22.64,22.71,6200.0,15.7901,15.811,15.7623,15.811,6200.0
2009-09-22 10:15:00,22.71,22.73,22.67,22.71,6500.0,15.811,15.8249,15.7832,15.811,6500.0
2009-09-22 10:20:00,22.7,22.71,22.61,22.62,8400.0,15.804,15.811,15.7414,15.7483,8400.0
2009-09-22 10:25:00,22.62,22.75,22.58,22.63,46900.0,15.7483,15.8389,15.7205,15.7553,46900.0
2009-09-22 10:30:00,22.62,22.63,22.51,22.57,17500.0,15.7483,15.7553,15.6718,15.7135,17500.0
2009-09-22 10:35:00,22.55,22.59,22.5,22.59,16400.0,15.6996,15.7275,15.6648,15.7275,16400.0
2009-09-22 10:40:00,22.58,22.69,22.58,22.69,10300.0,15.7205,15.7971,15.7205,15.7971,10300.0
2009-09-22 10:45:00,22.68,22.7,22.67,22.69,22300.0,15.7901,15.804,15.7832,15.7971,22300.0
2009-09-22 10:50:00,22.69,22.71,22.67,22.71,8000.0,15.7971,15.811,15.7832,15.811,8000.0
2009-09-22 10:55:00,22.7,22.73,22.67,22.67,21300.0,15.804,15.8249,15.7832,15.7832,21300.0
2009-09-22 11:00:00,22.68,22.69,22.65,22.65,4300.0,15.7901,15.7971,15.7692,15.7692,4300.0
2009-09-22 11:05:00,22.65,22.67,22.62,22.65,9300.0,15.7692,15.7832,15.7483,15.7692,9300.0
2009-09-22 11:10:00,22.66,22.7,22.65,22.68,4200.0,15.7762,15.804,15.7692,15.7901,4200.0
2009-09-22 11:15:00,22.69,22.73,22.66,22.7,9200.0,15.7971,15.8249,15.7762,15.804,9200.0
2009-09-22 11:20:00,22.72,22.72,22.64,22.65,8900.0,15.818,15.818,15.7623,15.7692,8900.0
2009-09-22 11:25:00,22.64,22.65,22.59,22.59,8200.0,15.7623,15.7692,15.7275,15.7275,8200.0
2009-09-22 11:30:00,22.58,22.62,22.58,22.6,8500.0,15.7205,15.7483,15.7205,15.7344,8500.0
2009-09-22 11:35:00,22.6,22.6,22.55,22.57,5100.0,15.7344,15.7344,15.6996,15.7135,5100.0
2009-09-22 11:40:00,22.57,22.58,22.56,22.56,7100.0,15.7135,15.7205,15.7066,15.7066,7100.0
2009-09-22 11:45:00,22.57,22.59,22.55,22.56,5100.0,15.7135,15.7275,15.6996,15.7066,5100.0
2009-09-22 11:50:00,22.57,22.57,22.52,22.52,11000.0,15.7135,15.7135,15.6787,15.6787,11000.0
2009-09-22 11:55:00,22.52,22.57,22.52,22.57,6300.0,15.6787,15.7135,15.6787,15.7135,6300.0
2009-09-22 12:00:00,22.58,22.68,22.58,22.66,13700.0,15.7205,15.7901,15.7205,15.7762,13700.0
2009-09-22 12:05:00,22.66,22.71,22.66,22.7,10000.0,15.7762,15.811,15.7762,15.804,10000.0
2009-09-22 12:10:00,22.71,22.71,22.68,22.69,23900.0,15.811,15.811,15.7901,15.7971,23900.0
2009-09-22 12:15:00,22.68,22.7,22.64,22.67,14900.0,15.7901,15.804,15.7623,15.7832,14900.0
2009-09-22 12:20:00,22.67,22.68,22.64,22.64,4800.0,15.7832,15.7901,15.7623,15.7623,4800.0
2009-09-22 12:25:00,22.64,22.66,22.62,22.64,13200.0,15.7623,15.7762,15.7483,15.7623,13200.0
2009-09-22 12:30:00,22.65,22.66,22.62,22.64,4700.0,15.7692,15.7762,15.7483,15.7623,4700.0
2009-09-22 12:35:00,22.63,22.63,22.58,22.59,4400.0,15.7553,15.7553,15.7205,15.7275,4400.0
2009-09-22 12:40:00,22.59,22.59,22.56,22.58,4600.0,15.7275,15.7275,15.7066,15.7205,4600.0
2009-09-22 12:45:00,22.57,22.58,22.49,22.5,18600.0,15.7135,15.7205,15.6578,15.6648,18600.0
2009-09-22 12:50:00,22.51,22.55,22.49,22.55,12100.0,15.6718,15.6996,15.6578,15.6996,12100.0
2009-09-22 12:55:00,22.55,22.56,22.54,22.56,2200.0,15.6996,15.7066,15.6927,15.7066,2200.0
2009-09-22 13:00:00,22.57,22.64,22.57,22.62,9600.0,15.7135,15.7623,15.7135,15.7483,9600.0
2009-09-22 13:05:00,22.62,22.62,22.57,22.6,21500.0,15.7483,15.7483,15.7135,15.7344,21500.0
2009-09-22 13:10:00,22.6,22.62,22.53,22.56,27400.0,15.7344,15.7483,15.6857,15.7066,27400.0
2009-09-22 13:15:00,22.57,22.58,22.53,22.54,7700.0,15.7135,15.7205,15.6857,15.6927,7700.0
2009-09-22 13:20:00,22.55,22.55,22.47,22.48,15300.0,15.6996,15.6996,15.6439,15.6509,15300.0
2009-09-22 13:25:00,22.49,22.51,22.49,22.5,6400.0,15.6578,15.6718,15.6578,15.6648,6400.0
2009-09-22 13:30:00,22.5,22.51,22.49,22.51,14200.0,15.6648,15.6718,15.6578,15.6718,14200.0
2009-09-22 13:35:00,22.52,22.53,22.48,22.49,10700.0,15.6787,15.6857,15.6509,15.6578,10700.0
2009-09-22 13:40:00,22.5,22.5,22.48,22.5,4600.0,15.6648,15.6648,15.6509,15.6648,4600.0
2009-09-22 13:45:00,22.49,22.5,22.49,22.5,6100.0,15.6578,15.6648,15.6578,15.6648,6100.0
2009-09-22 13:50:00,22.5,22.5,22.45,22.46,13600.0,15.6648,15.6648,15.63,15.637,13600.0
2009-09-22 13:55:00,22.46,22.5,22.45,22.48,10500.0,15.637,15.6648,15.63,15.6509,10500.0
2009-09-22 14:00:00,22.48,22.53,22.48,22.5,9400.0,15.6509,15.6857,15.6509,15.6648,9400.0
2009-09-22 14:05:00,22.51,22.52,22.48,22.51,7400.0,15.6718,15.6787,15.6509,15.6718,7400.0
2009-09-22 14:10:00,22.51,22.53,22.51,22.53,11500.0,15.6718,15.6857,15.6718,15.6857,11500.0
2009-09-22 14:15:00,22.53,22.55,22.53,22.54,2800.0,15.6857,15.6996,15.6857,15.6927,2800.0
2009-09-22 14:20:00,22.54,22.54,22.48,22.48,17800.0,15.6927,15.6927,15.6509,15.6509,17800.0
2009-09-22 14:25:00,22.48,22.51,22.48,22.49,9200.0,15.6509,15.6718,15.6509,15.6578,9200.0
2009-09-22 14:30:00,22.5,22.51,22.46,22.51,22200.0,15.6648,15.6718,15.637,15.6718,22200.0
2009-09-22 14:35:00,22.5,22.52,22.48,22.52,9600.0,15.6648,15.6787,15.6509,15.6787,9600.0
2009-09-22 14:40:00,22.51,22.57,22.51,22.54,7100.0,15.6718,15.7135,15.6718,15.6927,7100.0
2009-09-22 14:45:00,22.54,22.56,22.49,22.5,15200.0,15.6927,15.7066,15.6578,15.6648,15200.0
2009-09-22 14:50:00,22.51,22.52,22.49,22.49,9800.0,15.6718,15.6787,15.6578,15.6578,9800.0
2009-09-22 14:55:00,22.5,22.52,22.49,22.49,14000.0,15.6648,15.6787,15.6578,15.6578,14000.0
2009-09-22 15:00:00,22.51,22.53,22.49,22.5,11000.0,15.6718,15.6857,15.6578,15.6648,11000.0
2009-09-22 15:05:00,22.5,22.51,22.47,22.51,9200.0,15.6648,15.6718,15.6439,15.6718,9200.0
2009-09-22 15:10:00,22.5,22.5,22.43,22.43,15100.0,15.6648,15.6648,15.6161,15.6161,15100.0
2009-09-22 15:15:00,22.44,22.45,22.41,22.41,14500.0,15.623,15.63,15.6021,15.6021,14500.0
2009-09-22 15:20:00,22.41,22.49,22.41,22.47,33400.0,15.6021,15.6578,15.6021,15.6439,33400.0
2009-09-22 15:25:00,22.48,22.48,22.42,22.44,17000.0,15.6509,15.6509,15.6091,15.623,17000.0
2009-09-22 15:30:00,22.44,22.47,22.44,22.46,14000.0,15.623,15.6439,15.623,15.637,14000.0
2009-09-22 15:35:00,22.47,22.49,22.46,22.48,20600.0,15.6439,15.6578,15.637,15.6509,20600.0
2009-09-22 15:40:00,22.49,22.53,22.45,22.46,33900.0,15.6578,15.6857,15.63,15.637,33900.0
2009-09-22 15:45:00,22.46,22.51,22.45,22.51,30600.0,15.637,15.6718,15.63,15.6718,30600.0
2009-09-22 15:50:00,22.51,22.52,22.48,22.51,29600.0,15.6718,15.6787,15.6509,15.6718,29600.0
2009-09-22 15:55:00,22.5,22.51,22.41,22.44,106100.0,15.6648,15.6718,15.6021,15.623,106100.0
2009-09-23 09:30:00,22.58,22.63,22.46,22.57,4100.0,15.7205,15.7553,15.637,15.7135,4100.0
2009-09-23 09:35:00,22.57,22.57,22.39,22.43,8100.0,15.7135,15.7135,15.5882,15.6161,8100.0
2009-09-23 09:40:00,22.41,22.45,22.36,22.43,5400.0,15.6021,15.63,15.5673,15.6161,5400.0
2009-09-23 09:45:00,22.45,22.53,22.37,22.52,10300.0,15.63,15.6857,15.5743,15.6787,10300.0
2009-09-23 09:50:00,22.53,22.55,22.44,22.48,6500.0,15.6857,15.6996,15.623,15.6509,6500.0
2009-09-23 09:55:00,22.49,22.5,22.33,22.33,7500.0,15.6578,15.6648,15.5464,15.5464,7500.0
2009-09-23 10:00:00,22.32,22.32,22.25,22.26,7500.0,15.5395,15.5395,15.4907,15.4977,7500.0
2009-09-23 10:05:00,22.28,22.36,22.28,22.32,2500.0,15.5116,15.5673,15.5116,15.5395,2500.0
2009-09-23 10:10:00,22.3,22.34,22.3,22.33,3300.0,15.5256,15.5534,15.5256,15.5464,3300.0
2009-09-23 10:15:00,22.34,22.43,22.33,22.43,4600.0,15.5534,15.6161,15.5464,15.6161,4600.0
2009-09-23 10:20:00,22.42,22.42,22.37,22.38,3600.0,15.6091,15.6091,15.5743,15.5813,3600.0
2009-09-23 10:25:00,22.38,22.4,22.37,22.4,2700.0,15.5813,15.5952,15.5743,15.5952,2700.0
2009-09-23 10:30:00,22.39,22.43,22.31,22.39,7300.0,15.5882,15.6161,15.5325,15.5882,7300.0
2009-09-23 10:35:00,22.39,22.39,22.3,22.3,6600.0,15.5882,15.5882,15.5256,15.5256,6600.0
2009-09-23 10:40:00,22.27,22.28,22.2,22.24,9800.0,15.5047,15.5116,15.4559,15.4838,9800.0
2009-09-23 10:45:00,22.25,22.28,22.22,22.27,5200.0,15.4907,15.5116,15.4699,15.5047,5200.0
2009-09-23 10:50:00,22.28,22.32,22.28,22.29,9700.0,15.5116,15.5395,15.5116,15.5186,9700.0
2009-09-23 10:55:00,22.29,22.33,22.28,22.32,3900.0,15.5186,15.5464,15.5116,15.5395,3900.0
2009-09-23 11:00:00,22.33,22.35,22.31,22.32,2800.0,15.5464,15.5604,15.5325,15.5395,2800.0
2009-09-23 11:05:00,22.35,22.35,22.33,22.33,2300.0,15.5604,15.5604,15.5464,15.5464,2300.0
2009-09-23 11:10:00,22.31,22.33,22.28,22.28,4800.0,15.5325,15.5464,15.5116,15.5116,4800.0
2009-09-23 11:15:00,22.29,22.29,22.23,22.29,7800.0,15.5186,15.5186,15.4768,15.5186,7800.0
2009-09-23 11:20:00,22.27,22.32,22.27,22.31,2000.0,15.5047,15.5395,15.5047,15.5325,2000.0
2009-09-23 11:25:00,22.3,22.31,22.3,22.31,900.0,15.5256,15.5325,15.5256,15.5325,900.0
2009-09-23 11:30:00,22.31,22.33,22.3,22.31,8600.0,15.5325,15.5464,15.5256,15.5325,8600.0
2009-09-23 11:35:00,22.31,22.31,22.28,22.31,4600.0,15.5325,15.5325,15.5116,15.5325,4600.0
2009-09-23 11:40:00,22.31,22.35,22.28,22.33,7100.0,15.5325,15.5604,15.5116,15.5464,7100.0
2009-09-23 11:45:00,22.32,22.35,22.32,22.33,2300.0,15.5395,15.5604,15.5395,15.5464,2300.0
2009-09-23 11:50:00,22.33,22.34,22.3,22.34,2400.0,15.5464,15.5534,15.5256,15.5534,2400.0
2009-09-23 11:55:00,22.33,22.33,22.3,22.31,3500.0,15.5464,15.5464,15.5256,15.5325,3500.0
2009-09-23 12:00:00,22.32,22.35,22.3,22.35,4600.0,15.5395,15.5604,15.5256,15.5604,4600.0
2009-09-23 12:05:00,22.34,22.37,22.34,22.34,11300.0,15.5534,15.5743,15.5534,15.5534,11300.0
2009-09-23 12:10:00,22.34,22.35,22.32,22.32,6400.0,15.5534,15.5604,15.5395,15.5395,6400.0
2009-09-23 12:15:00,22.33,22.34,22.31,22.32,4100.0,15.5464,15.5534,15.5325,15.5395,4100.0
2009-09-23 12:20:00,22.33,22.33,22.29,22.3,14300.0,15.5464,15.5464,15.5186,15.5256,14300.0
2009-09-23 12:25:00,22.31,22.34,22.31,22.34,5700.0,15.5325,15.5534,15.5325,15.5534,5700.0
2009-09-23 12:30:00,22.34,22.35,22.31,22.33,15200.0,15.5534,15.5604,15.5325,15.5464,15200.0
2009-09-23 12:35:00,22.32,22.32,22.3,22.3,5500.0,15.5395,15.5395,15.5256,15.5256,5500.0
2009-09-23 12:40:00,22.31,22.31,22.3,22.31,3600.0,15.5325,15.5325,15.5256,15.5325,3600.0
2009-09-23 12:45:00,22.32,22.36,22.32,22.35,4700.0,15.5395,15.5673,15.5395,15.5604,4700.0
2009-09-23 12:50:00,22.35,22.36,22.33,22.35,7700.0,15.5604,15.5673,15.5464,15.5604,7700.0
2009-09-23 12:55:00,22.35,22.38,22.35,22.38,4700.0,15.5604,15.5813,15.5604,15.5813,4700.0
2009-09-23 13:00:00,22.38,22.43,22.38,22.43,24800.0,15.5813,15.6161,15.5813,15.6161,24800.0
2009-09-23 13:05:00,22.42,22.42,22.4,22.4,6300.0,15.6091,15.6091,15.5952,15.5952,6300.0
2009-09-23 13:10:00,22.41,22.41,22.4,22.4,5900.0,15.6021,15.6021,15.5952,15.5952,5900.0
2009-09-23 13:15:00,22.41,22.46,22.41,22.45,6400.0,15.6021,15.637,15.6021,15.63,6400.0
2009-09-23 13:20:00,22.45,22.45,22.4,22.4,3500.0,15.63,15.63,15.5952,15.5952,3500.0
2009-09-23 13:25:00,22.4,22.41,22.4,22.4,24900.0,15.5952,15.6021,15.5952,15.5952,24900.0
2009-09-23 13:30:00,22.4,22.42,22.37,22.37,21300.0,15.5952,15.6091,15.5743,15.5743,21300.0
2009-09-23 13:35:00,22.37,22.4,22.37,22.4,6600.0,15.5743,15.5952,15.5743,15.5952,6600.0
2009-09-23 13:40:00,22.39,22.4,22.38,22.38,9900.0,15.5882,15.5952,15.5813,15.5813,9900.0
2009-09-23 13:45:00,22.39,22.42,22.39,22.41,7100.0,15.5882,15.6091,15.5882,15.6021,7100.0
2009-09-23 13:50:00,22.41,22.41,22.37,22.4,10100.0,15.6021,15.6021,15.5743,15.5952,10100.0
2009-09-23 13:55:00,22.4,22.41,22.36,22.4,32100.0,15.5952,15.6021,15.5673,15.5952,32100.0
2009-09-23 14:00:00,22.4,22.42,22.38,22.38,6200.0,15.5952,15.6091,15.5813,15.5813,6200.0
2009-09-23 14:05:00,22.39,22.4,22.37,22.38,5600.0,15.5882,15.5952,15.5743,15.5813,5600.0
2009-09-23 14:10:00,22.38,22.39,22.35,22.35,13800.0,15.5813,15.5882,15.5604,15.5604,13800.0
2009-09-23 14:15:00,22.35,22.5,22.34,22.42,26300.0,15.5604,15.6648,15.5534,15.6091,26300.0
2009-09-23 14:20:00,22.42,22.42,22.39,22.4,17900.0,15.6091,15.6091,15.5882,15.5952,17900.0
2009-09-23 14:25:00,22.41,22.5,22.4,22.5,18500.0,15.6021,15.6648,15.5952,15.6648,18500.0
2009-09-23 14:30:00,22.49,22.59,22.48,22.55,18100.0,15.6578,15.7275,15.6509,15.6996,18100.0
2009-09-23 14:35:00,22.57,22.59,22.51,22.51,26100.0,15.7135,15.7275,15.6718,15.6718,26100.0
2009-09-23 14:40:00,22.52,22.52,22.42,22.42,11000.0,15.6787,15.6787,15.6091,15.6091,11000.0
2009-09-23 14:45:00,22.42,22.46,22.37,22.42,23200.0,15.6091,15.637,15.5743,15.6091,23200.0
2009-09-23 14:50:00,22.42,22.42,22.38,22.42,17400.0,15.6091,15.6091,15.5813,15.6091,17400.0
2009-09-23 14:55:00,22.41,22.41,22.29,22.32,27700.0,15.6021,15.6021,15.5186,15.5395,27700.0
2009-09-23 15:00:00,22.34,22.42,22.34,22.4,45600.0,15.5534,15.6091,15.5534,15.5952,45600.0
2009-09-23 15:05:00,22.4,22.47,22.37,22.45,30700.0,15.5952,15.6439,15.5743,15.63,30700.0
2009-09-23 15:10:00,22.45,22.47,22.36,22.39,39200.0,15.63,15.6439,15.5673,15.5882,39200.0
2009-09-23 15:15:00,22.4,22.46,22.32,22.41,42900.0,15.5952,15.637,15.5395,15.6021,42900.0
2009-09-23 15:20:00,22.4,22.42,22.3,22.37,28000.0,15.5952,15.6091,15.5256,15.5743,28000.0
2009-09-23 15:25:00,22.38,22.38,22.28,22.29,13000.0,15.5813,15.5813,15.5116,15.5186,13000.0
2009-09-23 15:30:00,22.28,22.28,22.2,22.22,34200.0,15.5116,15.5116,15.4559,15.4699,34200.0
2009-09-23 15:35:00,22.23,22.26,22.14,22.21,53000.0,15.4768,15.4977,15.4142,15.4629,53000.0
2009-09-23 15:40:00,22.21,22.26,22.2,22.2,24900.0,15.4629,15.4977,15.4559,15.4559,24900.0
2009-09-23 15:45:00,22.19,22.23,22.13,22.19,48100.0,15.449,15.4768,15.4072,15.449,48100.0
2009-09-23 15:50:00,22.19,22.19,22.08,22.12,34100.0,15.449,15.449,15.3724,15.4002,34100.0
2009-09-23 15:55:00,22.13,22.14,22.05,22.08,46600.0,15.4072,15.4142,15.3515,15.3724,46600.0
2009-09-24 09:30:00,22.11,22.13,21.83,21.91,34500.0,15.3933,15.4072,15.1983,15.254,34500.0
2009-09-24 09:35:00,21.92,21.92,21.81,21.86,33300.0,15.261,15.261,15.1844,15.2192,33300.0
2009-09-24 09:40:00,21.86,21.89,21.75,21.77,11100.0,15.2192,15.2401,15.1426,15.1566,11100.0
2009-09-24 09:45:00,21.78,21.78,21.68,21.71,15300.0,15.1635,15.1635,15.0939,15.1148,15300.0
2009-09-24 09:50:00,21.7,21.71,21.64,21.66,18700.0,15.1078,15.1148,15.0661,15.08,18700.0
2009-09-24 09:55:00,21.63,21.76,21.6,21.73,22100.0,15.0591,15.1496,15.0382,15.1287,22100.0
2009-09-24 10:00:00,21.75,21.75,21.55,21.57,21000.0,15.1426,15.1426,15.0034,15.0173,21000.0
2009-09-24 10:05:00,21.57,21.57,21.49,21.55,19700.0,15.0173,15.0173,14.9616,15.0034,19700.0
2009-09-24 10:10:00,21.55,21.57,21.51,21.51,13900.0,15.0034,15.0173,14.9756,14.9756,13900.0
2009-09-24 10:15:00,21.5,21.53,21.46,21.47,19600.0,14.9686,14.9895,14.9407,14.9477,19600.0
2009-09-24 10:20:00,21.47,21.59,21.47,21.59,23400.0,14.9477,15.0312,14.9477,15.0312,23400.0
2009-09-24 10:25:00,21.59,21.61,21.55,21.55,20000.0,15.0312,15.0452,15.0034,15.0034,20000.0
2009-09-24 10:30:00,21.55,21.56,21.51,21.53,22100.0,15.0034,15.0104,14.9756,14.9895,22100.0
2009-09-24 10:35:00,21.55,21.55,21.47,21.5,26000.0,15.0034,15.0034,14.9477,14.9686,26000.0
2009-09-24 10:40:00,21.5,21.5,21.47,21.49,16700.0,14.9686,14.9686,14.9477,14.9616,16700.0
2009-09-24 10:45:00,21.5,21.6,21.5,21.59,20700.0,14.9686,15.0382,14.9686,15.0312,20700.0
2009-09-24 10:50:00,21.59,21.6,21.52,21.55,21300.0,15.0312,15.0382,14.9825,15.0034,21300.0
2009-09-24 10:55:00,21.55,21.59,21.55,21.56,14600.0,15.0034,15.0312,15.0034,15.0104,14600.0
2009-09-24 11:00:00,21.56,21.57,21.53,21.56,13600.0,15.0104,15.0173,14.9895,15.0104,13600.0
2009-09-24 11:05:00,21.56,21.58,21.53,21.55,11700.0,15.0104,15.0243,14.9895,15.0034,11700.0
2009-09-24 11:10:00,21.55,21.62,21.55,21.6,7900.0,15.0034,15.0521,15.0034,15.0382,7900.0
2009-09-24 11:15:00,21.61,21.63,21.58,21.6,11500.0,15.0452,15.0591,15.0243,15.0382,11500.0
2009-09-24 11:20:00,21.6,21.64,21.59,21.62,19000.0,15.0382,15.0661,15.0312,15.0521,19000.0
2009-09-24 11:25:00,21.63,21.66,21.63,21.66,13400.0,15.0591,15.08,15.0591,15.08,13400.0
2009-09-24 11:30:00,21.66,21.69,21.65,21.67,16000.0,15.08,15.1009,15.073,15.0869,16000.0
2009-09-24 11:35:00,21.67,21.69,21.63,21.68,15500.0,15.0869,15.1009,15.0591,15.0939,15500.0
2009-09-24 11:40:00,21.68,21.71,21.66,21.71,7700.0,15.0939,15.1148,15.08,15.1148,7700.0
2009-09-24 11:45:00,21.72,21.74,21.68,21.69,16500.0,15.1218,15.1357,15.0939,15.1009,16500.0
2009-09-24 11:50:00,21.69,21.69,21.62,21.62,11100.0,15.1009,15.1009,15.0521,15.0521,11100.0
2009-09-24 11:55:00,21.62,21.69,21.62,21.68,9700.0,15.0521,15.1009,15.0521,15.0939,9700.0
2009-09-24 12:00:00,21.68,21.68,21.62,21.63,8400.0,15.0939,15.0939,15.0521,15.0591,8400.0
2009-09-24 12:05:00,21.64,21.67,21.63,21.67,5100.0,15.0661,15.0869,15.0591,15.0869,5100.0
2009-09-24 12:10:00,21.67,21.7,21.67,21.7,6700.0,15.0869,15.1078,15.0869,15.1078,6700.0
2009-09-24 12:15:00,21.7,21.7,21.66,21.66,4500.0,15.1078,15.1078,15.08,15.08,4500.0
2009-09-24 12:20:00,21.67,21.71,21.66,21.71,8200.0,15.0869,15.1148,15.08,15.1148,8200.0
2009-09-24 12:25:00,21.7,21.71,21.67,21.69,4300.0,15.1078,15.1148,15.0869,15.1009,4300.0
2009-09-24 12:30:00,21.68,21.71,21.65,21.65,11000.0,15.0939,15.1148,15.073,15.073,11000.0
2009-09-24 12:35:00,21.66,21.71,21.65,21.7,12200.0,15.08,15.1148,15.073,15.1078,12200.0
2009-09-24 12:40:00,21.71,21.72,21.69,21.71,5900.0,15.1148,15.1218,15.1009,15.1148,5900.0
2009-09-24 12:45:00,21.71,21.71,21.7,21.71,5200.0,15.1148,15.1148,15.1078,15.1148,5200.0
2009-09-24 12:50:00,21.72,21.74,21.72,21.74,3600.0,15.1218,15.1357,15.1218,15.1357,3600.0
2009-09-24 12:55:00,21.74,21.74,21.67,21.68,19200.0,15.1357,15.1357,15.0869,15.0939,19200.0
2009-09-24 13:00:00,21.69,21.73,21.68,21.72,10400.0,15.1009,15.1287,15.0939,15.1218,10400.0
2009-09-24 13:05:00,21.72,21.73,21.7,21.72,8500.0,15.1218,15.1287,15.1078,15.1218,8500.0
2009-09-24 13:10:00,21.73,21.78,21.73,21.78,5600.0,15.1287,15.1635,15.1287,15.1635,5600.0
2009-09-24 13:15:00,21.77,21.78,21.72,21.72,7000.0,15.1566,15.1635,15.1218,15.1218,7000.0
2009-09-24 13:20:00,21.71,21.72,21.7,21.72,4700.0,15.1148,15.1218,15.1078,15.1218,4700.0
2009-09-24 13:25:00,21.71,21.71,21.68,21.7,7400.0,15.1148,15.1148,15.0939,15.1078,7400.0
2009-09-24 13:30:00,21.69,21.73,21.68,21.69,13700.0,15.1009,15.1287,15.0939,15.1009,13700.0
2009-09-24 13:35:00,21.68,21.68,21.62,21.62,8500.0,15.0939,15.0939,15.0521,15.0521,8500.0
2009-09-24 13:40:00,21.63,21.66,21.58,21.63,15300.0,15.0591,15.08,15.0243,15.0591,15300.0
2009-09-24 13:45:00,21.63,21.65,21.63,21.64,4800.0,15.0591,15.073,15.0591,15.0661,4800.0
2009-09-24 13:50:00,21.64,21.65,21.62,21.63,8500.0,15.0661,15.073,15.0521,15.0591,8500.0
2009-09-24 13:55:00,21.63,21.65,21.62,21.65,6600.0,15.0591,15.073,15.0521,15.073,6600.0
2009-09-24 14:00:00,21.64,21.71,21.63,21.71,18000.0,15.0661,15.1148,15.0591,15.1148,18000.0
2009-09-24 14:05:00,21.71,21.71,21.66,21.66,11400.0,15.1148,15.1148,15.08,15.08,11400.0
2009-09-24 14:10:00,21.66,21.66,21.64,21.66,13100.0,15.08,15.08,15.0661,15.08,13100.0
2009-09-24 14:15:00,21.66,21.69,21.65,21.69,9000.0,15.08,15.1009,15.073,15.1009,9000.0
2009-09-24 14:20:00,21.69,21.71,21.63,21.63,17100.0,15.1009,15.1148,15.0591,15.0591,17100.0
2009-09-24 14:25:00,21.63,21.7,21.63,21.67,7200.0,15.0591,15.1078,15.0591,15.0869,7200.0
2009-09-24 14:30:00,21.67,21.73,21.67,21.72,13800.0,15.0869,15.1287,15.0869,15.1218,13800.0
2009-09-24 14:35:00,21.71,21.76,21.69,21.76,11400.0,15.1148,15.1496,15.1009,15.1496,11400.0
2009-09-24 14:40:00,21.75,21.75,21.7,21.7,13100.0,15.1426,15.1426,15.1078,15.1078,13100.0
2009-09-24 14:45:00,21.7,21.73,21.69,21.72,15600.0,15.1078,15.1287,15.1009,15.1218,15600.0
2009-09-24 14:50:00,21.71,21.76,21.71,21.76,11100.0,15.1148,15.1496,15.1148,15.1496,11100.0
2009-09-24 14:55:00,21.77,21.83,21.76,21.82,18900.0,15.1566,15.1983,15.1496,15.1914,18900.0
2009-09-24 15:00:00,21.82,21.83,21.76,21.76,25100.0,15.1914,15.1983,15.1496,15.1496,25100.0
2009-09-24 15:05:00,21.77,21.78,21.75,21.76,12100.0,15.1566,15.1635,15.1426,15.1496,12100.0
2009-09-24 15:10:00,21.76,21.83,21.72,21.81,34800.0,15.1496,15.1983,15.1218,15.1844,34800.0
2009-09-24 15:15:00,21.79,21.8,21.76,21.77,11400.0,15.1705,15.1775,15.1496,15.1566,11400.0
2009-09-24 15:20:00,21.76,21.83,21.75,21.79,29300.0,15.1496,15.1983,15.1426,15.1705,29300.0
2009-09-24 15:25:00,21.79,21.81,21.77,21.78,20900.0,15.1705,15.1844,15.1566,15.1635,20900.0
2009-09-24 15:30:00,21.78,21.81,21.74,21.75,33500.0,15.1635,15.1844,15.1357,15.1426,33500.0
2009-09-24 15:35:00,21.75,21.76,21.71,21.72,34900.0,15.1426,15.1496,15.1148,15.1218,34900.0
2009-09-24 15:40:00,21.72,21.77,21.69,21.77,63500.0,15.1218,15.1566,15.1009,15.1566,63500.0
2009-09-24 15:45:00,21.77,21.83,21.77,21.79,48400.0,15.1566,15.1983,15.1566,15.1705,48400.0
2009-09-24 15:50:00,21.79,21.79,21.72,21.73,54700.0,15.1705,15.1705,15.1218,15.1287,54700.0
2009-09-24 15:55:00,21.73,21.82,21.72,21.8,137700.0,15.1287,15.1914,15.1218,15.1775,137700.0
2009-09-25 09:30:00,21.9,21.96,21.83,21.92,26900.0,15.2471,15.2888,15.1983,15.261,26900.0
2009-09-25 09:35:00,21.91,22.04,21.9,22.0,31000.0,15.254,15.3445,15.2471,15.3167,31000.0
2009-09-25 09:40:00,22.0,22.32,22.0,22.3,38100.0,15.3167,15.5395,15.3167,15.5256,38100.0
2009-09-25 09:45:00,22.31,22.35,22.25,22.26,43200.0,15.5325,15.5604,15.4907,15.4977,43200.0
2009-09-25 09:50:00,22.25,22.26,22.1,22.13,28500.0,15.4907,15.4977,15.3863,15.4072,28500.0
2009-09-25 09:55:00,22.14,22.35,22.12,22.13,30100.0,15.4142,15.5604,15.4002,15.4072,30100.0
2009-09-25 10:00:00,22.11,22.16,22.04,22.08,17900.0,15.3933,15.4281,15.3445,15.3724,17900.0
2009-09-25 10:05:00,22.06,22.07,21.95,22.03,12200.0,15.3585,15.3654,15.2819,15.3376,12200.0
2009-09-25 10:10:00,22.08,22.08,21.98,22.02,9200.0,15.3724,15.3724,15.3028,15.3306,9200.0
2009-09-25 10:15:00,21.98,22.06,21.98,22.05,9700.0,15.3028,15.3585,15.3028,15.3515,9700.0
2009-09-25 10:20:00,22.03,22.04,21.86,21.87,12400.0,15.3376,15.3445,15.2192,15.2262,12400.0
2009-09-25 10:25:00,21.87,21.89,21.84,21.88,8200.0,15.2262,15.2401,15.2053,15.2332,8200.0
2009-09-25 10:30:00,21.88,21.94,21.87,21.89,6300.0,15.2332,15.2749,15.2262,15.2401,6300.0
2009-09-25 10:35:00,21.89,21.89,21.79,21.79,8700.0,15.2401,15.2401,15.1705,15.1705,8700.0
2009-09-25 10:40:00,21.78,21.88,21.78,21.86,8500.0,15.1635,15.2332,15.1635,15.2192,8500.0
2009-09-25 10:45:00,21.86,21.9,21.82,21.85,14300.0,15.2192,15.2471,15.1914,15.2123,14300.0
2009-09-25 10:50:00,21.86,21.89,21.82,21.83,13300.0,15.2192,15.2401,15.1914,15.1983,13300.0
2009-09-25 10:55:00,21.84,21.86,21.79,21.82,6300.0,15.2053,15.2192,15.1705,15.1914,6300.0
2009-09-25 11:00:00,21.82,21.85,21.8,21.85,7700.0,15.1914,15.2123,15.1775,15.2123,7700.0
2009-09-25 11:05:00,21.86,21.93,21.86,21.89,8100.0,15.2192,15.268,15.2192,15.2401,8100.0
2009-09-25 11:10:00,21.88,21.88,21.79,21.8,6600.0,15.2332,15.2332,15.1705,15.1775,6600.0
2009-09-25 11:15:00,21.81,21.84,21.79,21.79,7700.0,15.1844,15.2053,15.1705,15.1705,7700.0
2009-09-25 11:20:00,21.79,21.84,21.79,21.8,12300.0,15.1705,15.2053,15.1705,15.1775,12300.0
2009-09-25 11:25:00,21.8,21.82,21.77,21.79,15600.0,15.1775,15.1914,15.1566,15.1705,15600.0
2009-09-25 11:30:00,21.8,21.8,21.73,21.73,8000.0,15.1775,15.1775,15.1287,15.1287,8000.0
2009-09-25 11:35:00,21.73,21.74,21.7,21.71,15800.0,15.1287,15.1357,15.1078,15.1148,15800.0
2009-09-25 11:40:00,21.72,21.75,21.7,21.75,15500.0,15.1218,15.1426,15.1078,15.1426,15500.0
2009-09-25 11:45:00,21.74,21.78,21.72,21.75,8400.0,15.1357,15.1635,15.1218,15.1426,8400.0
2009-09-25 11:50:00,21.76,21.81,21.76,21.81,9400.0,15.1496,15.1844,15.1496,15.1844,9400.0
2009-09-25 11:55:00,21.8,21.81,21.72,21.74,14200.0,15.1775,15.1844,15.1218,15.1357,14200.0
2009-09-25 12:00:00,21.72,21.79,21.71,21.78,18200.0,15.1218,15.1705,15.1148,15.1635,18200.0
2009-09-25 12:05:00,21.78,21.83,21.77,21.79,9500.0,15.1635,15.1983,15.1566,15.1705,9500.0
2009-09-25 12:10:00,21.79,21.91,21.79,21.91,26900.0,15.1705,15.254,15.1705,15.254,26900.0
2009-09-25 12:15:00,21.91,21.91,21.85,21.85,14700.0,15.254,15.254,15.2123,15.2123,14700.0
2009-09-25 12:20:00,21.85,21.86,21.81,21.84,10200.0,15.2123,15.2192,15.1844,15.2053,10200.0
2009-09-25 12:25:00,21.84,21.88,21.84,21.86,8700.0,15.2053,15.2332,15.2053,15.2192,8700.0
2009-09-25 12:30:00,21.86,21.87,21.85,21.85,2200.0,15.2192,15.2262,15.2123,15.2123,2200.0
2009-09-25 12:35:00,21.85,21.89,21.84,21.87,7600.0,15.2123,15.2401,15.2053,15.2262,7600.0
2009-09-25 12:40:00,21.87,21.87,21.86,21.86,6200.0,15.2262,15.2262,15.2192,15.2192,6200.0
2009-09-25 12:45:00,21.85,21.86,21.84,21.85,6400.0,15.2123,15.2192,15.2053,15.2123,6400.0
2009-09-25 12:50:00,21.85,21.86,21.84,21.85,3300.0,15.2123,15.2192,15.2053,15.2123,3300.0
2009-09-25 12:55:00,21.85,21.88,21.82,21.88,12600.0,15.2123,15.2332,15.1914,15.2332,12600.0
2009-09-25 13:00:00,21.87,21.88,21.83,21.83,9400.0,15.2262,15.2332,15.1983,15.1983,9400.0
2009-09-25 13:05:00,21.83,21.83,21.82,21.82,7300.0,15.1983,15.1983,15.1914,15.1914,7300.0
2009-09-25 13:10:00,21.82,21.84,21.8,21.84,12300.0,15.1914,15.2053,15.1775,15.2053,12300.0
2009-09-25 13:15:00,21.83,21.83,21.81,21.82,6900.0,15.1983,15.1983,15.1844,15.1914,6900.0
2009-09-25 13:20:00,21.82,21.83,21.8,21.8,6900.0,15.1914,15.1983,15.1775,15.1775,6900.0
2009-09-25 13:25:00,21.8,21.89,21.8,21.86,9900.0,15.1775,15.2401,15.1775,15.2192,9900.0
2009-09-25 13:30:00,21.86,21.87,21.82,21.82,10500.0,15.2192,15.2262,15.1914,15.1914,10500.0
2009-09-25 13:35:00,21.81,21.83,21.8,21.8,7600.0,15.1844,15.1983,15.1775,15.1775,7600.0
2009-09-25 13:40:00,21.81,21.9,21.8,21.9,7300.0,15.1844,15.2471,15.1775,15.2471,7300.0
2009-09-25 13:45:00,21.91,21.91,21.87,21.88,5500.0,15.254,15.254,15.2262,15.2332,5500.0
2009-09-25 13:50:00,21.87,21.88,21.85,21.87,9200.0,15.2262,15.2332,15.2123,15.2262,9200.0
2009-09-25 13:55:00,21.88,21.93,21.87,21.93,8500.0,15.2332,15.268,15.2262,15.268,8500.0
2009-09-25 14:00:00,21.92,22.01,21.9,21.98,65600.0,15.261,15.3237,15.2471,15.3028,65600.0
2009-09-25 14:05:00,21.97,21.99,21.96,21.98,11800.0,15.2958,15.3097,15.2888,15.3028,11800.0
2009-09-25 14:10:00,21.98,22.02,21.98,22.01,10200.0,15.3028,15.3306,15.3028,15.3237,10200.0
2009-09-25 14:15:00,22.01,22.02,22.0,22.0,15200.0,15.3237,15.3306,15.3167,15.3167,15200.0
2009-09-25 14:20:00,21.99,22.01,21.95,21.95,30500.0,15.3097,15.3237,15.2819,15.2819,30500.0
2009-09-25 14:25:00,21.95,21.96,21.94,21.95,11200.0,15.2819,15.2888,15.2749,15.2819,11200.0
2009-09-25 14:30:00,21.95,21.98,21.94,21.95,15500.0,15.2819,15.3028,15.2749,15.2819,15500.0
2009-09-25 14:35:00,21.94,22.02,21.92,22.02,23900.0,15.2749,15.3306,15.261,15.3306,23900.0
2009-09-25 14:40:00,22.01,22.01,21.97,22.0,13200.0,15.3237,15.3237,15.2958,15.3167,13200.0
2009-09-25 14:45:00,22.0,22.03,21.99,22.01,12000.0,15.3167,15.3376,15.3097,15.3237,12000.0
2009-09-25 14:50:00,22.02,22.11,22.01,22.1,22700.0,15.3306,15.3933,15.3237,15.3863,22700.0
2009-09-25 14:55:00,22.09,22.21,22.09,22.21,31000.0,15.3794,15.4629,15.3794,15.4629,31000.0
2009-09-25 15:00:00,22.2,22.2,22.15,22.15,25000.0,15.4559,15.4559,15.4211,15.4211,25000.0
2009-09-25 15:05:00,22.16,22.19,22.14,22.14,28500.0,15.4281,15.449,15.4142,15.4142,28500.0
2009-09-25 15:10:00,22.13,22.19,22.13,22.16,48900.0,15.4072,15.449,15.4072,15.4281,48900.0
2009-09-25 15:15:00,22.16,22.2,22.16,22.2,13800.0,15.4281,15.4559,15.4281,15.4559,13800.0
2009-09-25 15:20:00,22.19,22.23,22.16,22.16,39300.0,15.449,15.4768,15.4281,15.4281,39300.0
2009-09-25 15:25:00,22.17,22.17,22.14,22.14,8700.0,15.4351,15.4351,15.4142,15.4142,8700.0
2009-09-25 15:30:00,22.14,22.14,22.07,22.07,16200.0,15.4142,15.4142,15.3654,15.3654,16200.0
2009-09-25 15:35:00,22.07,22.08,22.02,22.04,21100.0,15.3654,15.3724,15.3306,15.3445,21100.0
2009-09-25 15:40:00,22.03,22.03,21.97,21.99,25400.0,15.3376,15.3376,15.2958,15.3097,25400.0
2009-09-25 15:45:00,21.99,22.02,21.97,21.99,31100.0,15.3097,15.3306,15.2958,15.3097,31100.0
2009-09-25 15:50:00,22.0,22.04,21.99,22.01,24600.0,15.3167,15.3445,15.3097,15.3237,24600.0
2009-09-25 15:55:00,22.0,22.01,21.96,21.96,47100.0,15.3167,15.3237,15.2888,15.2888,47100.0
2009-09-28 09:30:00,22.01,22.22,22.01,22.09,10000.0,15.3237,15.4699,15.3237,15.3794,10000.0
2009-09-28 09:35:00,22.09,22.13,22.06,22.12,3100.0,15.3794,15.4072,15.3585,15.4002,3100.0
2009-09-28 09:40:00,22.11,22.3,22.11,22.28,8800.0,15.3933,15.5256,15.3933,15.5116,8800.0
2009-09-28 09:45:00,22.28,22.35,22.26,22.33,14500.0,15.5116,15.5604,15.4977,15.5464,14500.0
2009-09-28 09:50:00,22.33,22.36,22.3,22.35,12000.0,15.5464,15.5673,15.5256,15.5604,12000.0
2009-09-28 09:55:00,22.37,22.39,22.3,22.39,10600.0,15.5743,15.5882,15.5256,15.5882,10600.0
2009-09-28 10:00:00,22.39,22.48,22.39,22.48,11500.0,15.5882,15.6509,15.5882,15.6509,11500.0
2009-09-28 10:05:00,22.47,22.48,22.4,22.44,17100.0,15.6439,15.6509,15.5952,15.623,17100.0
2009-09-28 10:10:00,22.44,22.44,22.38,22.38,7100.0,15.623,15.623,15.5813,15.5813,7100.0
2009-09-28 10:15:00,22.36,22.43,22.35,22.37,9000.0,15.5673,15.6161,15.5604,15.5743,9000.0
2009-09-28 10:20:00,22.38,22.4,22.34,22.4,6900.0,15.5813,15.5952,15.5534,15.5952,6900.0
2009-09-28 10:25:00,22.39,22.42,22.37,22.4,6500.0,15.5882,15.6091,15.5743,15.5952,6500.0
2009-09-28 10:30:00,22.42,22.46,22.4,22.4,6700.0,15.6091,15.637,15.5952,15.5952,6700.0
2009-09-28 10:35:00,22.41,22.46,22.4,22.41,4900.0,15.6021,15.637,15.5952,15.6021,4900.0
2009-09-28 10:40:00,22.42,22.44,22.36,22.41,10800.0,15.6091,15.623,15.5673,15.6021,10800.0
2009-09-28 10:45:00,22.42,22.43,22.41,22.43,4800.0,15.6091,15.6161,15.6021,15.6161,4800.0
2009-09-28 10:50:00,22.42,22.44,22.4,22.43,4900.0,15.6091,15.623,15.5952,15.6161,4900.0
2009-09-28 10:55:00,22.42,22.44,22.42,22.44,3600.0,15.6091,15.623,15.6091,15.623,3600.0
2009-09-28 11:00:00,22.44,22.46,22.44,22.45,12800.0,15.623,15.637,15.623,15.63,12800.0
2009-09-28 11:05:00,22.45,22.53,22.45,22.52,11600.0,15.63,15.6857,15.63,15.6787,11600.0
2009-09-28 11:10:00,22.53,22.54,22.49,22.49,7400.0,15.6857,15.6927,15.6578,15.6578,7400.0
2009-09-28 11:15:00,22.49,22.5,22.48,22.48,2300.0,15.6578,15.6648,15.6509,15.6509,2300.0
2009-09-28 11:20:00,22.47,22.49,22.47,22.47,9200.0,15.6439,15.6578,15.6439,15.6439,9200.0
2009-09-28 11:25:00,22.48,22.5,22.47,22.5,16200.0,15.6509,15.6648,15.6439,15.6648,16200.0
2009-09-28 11:30:00,22.5,22.51,22.47,22.49,21400.0,15.6648,15.6718,15.6439,15.6578,21400.0
2009-09-28 11:35:00,22.5,22.51,22.47,22.47,8500.0,15.6648,15.6718,15.6439,15.6439,8500.0
2009-09-28 11:40:00,22.48,22.52,22.47,22.51,9300.0,15.6509,15.6787,15.6439,15.6718,9300.0
2009-09-28 11:45:00,22.51,22.53,22.5,22.53,5600.0,15.6718,15.6857,15.6648,15.6857,5600.0
2009-09-28 11:50:00,22.53,22.56,22.53,22.56,7400.0,15.6857,15.7066,15.6857,15.7066,7400.0
2009-09-28 11:55:00,22.57,22.57,22.53,22.56,12600.0,15.7135,15.7135,15.6857,15.7066,12600.0
2009-09-28 12:00:00,22.56,22.57,22.53,22.56,12000.0,15.7066,15.7135,15.6857,15.7066,12000.0
2009-09-28 12:05:00,22.54,22.61,22.52,22.61,24100.0,15.6927,15.7414,15.6787,15.7414,24100.0
2009-09-28 12:10:00,22.61,22.62,22.54,22.54,10000.0,15.7414,15.7483,15.6927,15.6927,10000.0
2009-09-28 12:15:00,22.55,22.58,22.55,22.58,3500.0,15.6996,15.7205,15.6996,15.7205,3500.0
2009-09-28 12:20:00,22.59,22.61,22.58,22.61,11100.0,15.7275,15.7414,15.7205,15.7414,11100.0
2009-09-28 12:25:00,22.61,22.65,22.59,22.65,18400.0,15.7414,15.7692,15.7275,15.7692,18400.0
2009-09-28 12:30:00,22.65,22.67,22.65,22.67,16000.0,15.7692,15.7832,15.7692,15.7832,16000.0
2009-09-28 12:35:00,22.66,22.66,22.59,22.59,18300.0,15.7762,15.7762,15.7275,15.7275,18300.0
2009-09-28 12:40:00,22.58,22.62,22.58,22.62,13400.0,15.7205,15.7483,15.7205,15.7483,13400.0
2009-09-28 12:45:00,22.62,22.63,22.61,22.63,4000.0,15.7483,15.7553,15.7414,15.7553,4000.0
2009-09-28 12:50:00,22.64,22.64,22.63,22.63,2000.0,15.7623,15.7623,15.7553,15.7553,2000.0
2009-09-28 12:55:00,22.63,22.64,22.6,22.62,11500.0,15.7553,15.7623,15.7344,15.7483,11500.0
2009-09-28 13:00:00,22.63,22.63,22.61,22.61,5500.0,15.7553,15.7553,15.7414,15.7414,5500.0
2009-09-28 13:05:00,22.62,22.62,22.59,22.62,9700.0,15.7483,15.7483,15.7275,15.7483,9700.0
2009-09-28 13:10:00,22.61,22.64,22.61,22.63,3100.0,15.7414,15.7623,15.7414,15.7553,3100.0
2009-09-28 13:15:00,22.63,22.65,22.62,22.65,4000.0,15.7553,15.7692,15.7483,15.7692,4000.0
2009-09-28 13:20:00,22.64,22.65,22.64,22.65,2900.0,15.7623,15.7692,15.7623,15.7692,2900.0
2009-09-28 13:25:00,22.65,22.69,22.64,22.68,9900.0,15.7692,15.7971,15.7623,15.7901,9900.0
2009-09-28 13:30:00,22.68,22.7,22.68,22.7,5100.0,15.7901,15.804,15.7901,15.804,5100.0
2009-09-28 13:35:00,22.69,22.7,22.69,22.7,6400.0,15.7971,15.804,15.7971,15.804,6400.0
2009-09-28 13:40:00,22.7,22.74,22.7,22.74,11400.0,15.804,15.8319,15.804,15.8319,11400.0
2009-09-28 13:45:00,22.73,22.75,22.72,22.75,11100.0,15.8249,15.8389,15.818,15.8389,11100.0
2009-09-28 13:50:00,22.75,22.75,22.72,22.74,15000.0,15.8389,15.8389,15.818,15.8319,15000.0
2009-09-28 13:55:00,22.74,22.78,22.73,22.77,33300.0,15.8319,15.8597,15.8249,15.8528,33300.0
2009-09-28 14:00:00,22.77,22.77,22.73,22.75,10100.0,15.8528,15.8528,15.8249,15.8389,10100.0
2009-09-28 14:05:00,22.75,22.75,22.69,22.7,9600.0,15.8389,15.8389,15.7971,15.804,9600.0
2009-09-28 14:10:00,22.7,22.71,22.65,22.65,17000.0,15.804,15.811,15.7692,15.7692,17000.0
2009-09-28 14:15:00,22.65,22.66,22.6,22.62,25600.0,15.7692,15.7762,15.7344,15.7483,25600.0
2009-09-28 14:20:00,22.61,22.62,22.59,22.6,10900.0,15.7414,15.7483,15.7275,15.7344,10900.0
2009-09-28 14:25:00,22.6,22.61,22.56,22.58,9800.0,15.7344,15.7414,15.7066,15.7205,9800.0
2009-09-28 14:30:00,22.57,22.61,22.57,22.57,11800.0,15.7135,15.7414,15.7135,15.7135,11800.0
2009-09-28 14:35:00,22.57,22.6,22.57,22.6,12200.0,15.7135,15.7344,15.7135,15.7344,12200.0
2009-09-28 14:40:00,22.61,22.63,22.6,22.6,10100.0,15.7414,15.7553,15.7344,15.7344,10100.0
2009-09-28 14:45:00,22.6,22.6,22.56,22.57,14200.0,15.7344,15.7344,15.7066,15.7135,14200.0
2009-09-28 14:50:00,22.56,22.57,22.54,22.57,10200.0,15.7066,15.7135,15.6927,15.7135,10200.0
2009-09-28 14:55:00,22.56,22.59,22.55,22.56,18000.0,15.7066,15.7275,15.6996,15.7066,18000.0
2009-09-28 15:00:00,22.56,22.56,22.51,22.53,18400.0,15.7066,15.7066,15.6718,15.6857,18400.0
2009-09-28 15:05:00,22.53,22.55,22.52,22.55,11000.0,15.6857,15.6996,15.6787,15.6996,11000.0
2009-09-28 15:10:00,22.55,22.55,22.54,22.55,10700.0,15.6996,15.6996,15.6927,15.6996,10700.0
2009-09-28 15:15:00,22.54,22.58,22.54,22.57,14100.0,15.6927,15.7205,15.6927,15.7135,14100.0
2009-09-28 15:20:00,22.57,22.61,22.56,22.57,18100.0,15.7135,15.7414,15.7066,15.7135,18100.0
2009-09-28 15:25:00,22.58,22.61,22.57,22.57,16800.0,15.7205,15.7414,15.7135,15.7135,16800.0
2009-09-28 15:30:00,22.57,22.59,22.55,22.59,18800.0,15.7135,15.7275,15.6996,15.7275,18800.0
2009-09-28 15:35:00,22.59,22.59,22.57,22.57,18400.0,15.7275,15.7275,15.7135,15.7135,18400.0
2009-09-28 15:40:00,22.58,22.59,22.56,22.58,22700.0,15.7205,15.7275,15.7066,15.7205,22700.0
2009-09-28 15:45:00,22.58,22.59,22.54,22.54,25200.0,15.7205,15.7275,15.6927,15.6927,25200.0
2009-09-28 15:50:00,22.54,22.6,22.53,22.6,26100.0,15.6927,15.7344,15.6857,15.7344,26100.0
2009-09-28 15:55:00,22.6,22.63,22.58,22.62,45100.0,15.7344,15.7553,15.7205,15.7483,45100.0
2009-09-29 09:30:00,22.62,22.86,22.62,22.77,18200.0,15.7483,15.9154,15.7483,15.8528,18200.0
2009-09-29 09:35:00,22.76,22.83,22.71,22.73,11000.0,15.8458,15.8946,15.811,15.8249,11000.0
2009-09-29 09:40:00,22.76,22.97,22.75,22.78,22900.0,15.8458,15.992,15.8389,15.8597,22900.0
2009-09-29 09:45:00,22.78,22.78,22.75,22.77,2600.0,15.8597,15.8597,15.8389,15.8528,2600.0
2009-09-29 09:50:00,22.78,22.93,22.78,22.85,8000.0,15.8597,15.9642,15.8597,15.9085,8000.0
2009-09-29 09:55:00,22.85,23.0,22.85,22.98,8300.0,15.9085,16.0129,15.9085,15.999,8300.0
2009-09-29 10:00:00,22.96,22.96,22.61,22.77,19500.0,15.9851,15.9851,15.7414,15.8528,19500.0
2009-09-29 10:05:00,22.76,22.94,22.76,22.87,14600.0,15.8458,15.9711,15.8458,15.9224,14600.0
2009-09-29 10:10:00,22.87,22.99,22.83,22.95,8100.0,15.9224,16.0059,15.8946,15.9781,8100.0
2009-09-29 10:15:00,22.93,22.94,22.76,22.81,19700.0,15.9642,15.9711,15.8458,15.8806,19700.0
2009-09-29 10:20:00,22.82,22.83,22.73,22.73,6300.0,15.8876,15.8946,15.8249,15.8249,6300.0
2009-09-29 10:25:00,22.71,22.77,22.71,22.73,4200.0,15.811,15.8528,15.811,15.8249,4200.0
2009-09-29 10:30:00,22.73,22.78,22.7,22.78,6300.0,15.8249,15.8597,15.804,15.8597,6300.0
2009-09-29 10:35:00,22.77,22.82,22.73,22.82,3500.0,15.8528,15.8876,15.8249,15.8876,3500.0
2009-09-29 10:40:00,22.82,22.89,22.78,22.81,6200.0,15.8876,15.9363,15.8597,15.8806,6200.0
2009-09-29 10:45:00,22.78,22.84,22.76,22.79,8800.0,15.8597,15.9015,15.8458,15.8667,8800.0
2009-09-29 10:50:00,22.79,22.81,22.69,22.71,6700.0,15.8667,15.8806,15.7971,15.811,6700.0
2009-09-29 10:55:00,22.68,22.74,22.66,22.68,13200.0,15.7901,15.8319,15.7762,15.7901,13200.0
2009-09-29 11:00:00,22.67,22.75,22.67,22.73,152000.0,15.7832,15.8389,15.7832,15.8249,152000.0
2009-09-29 11:05:00,22.72,22.74,22.67,22.72,9400.0,15.818,15.8319,15.7832,15.818,9400.0
2009-09-29 11:10:00,22.73,22.74,22.7,22.7,8300.0,15.8249,15.8319,15.804,15.804,8300.0
2009-09-29 11:15:00,22.71,22.77,22.71,22.76,7000.0,15.811,15.8528,15.811,15.8458,7000.0
2009-09-29 11:20:00,22.77,22.77,22.69,22.7,10700.0,15.8528,15.8528,15.7971,15.804,10700.0
2009-09-29 11:25:00,22.7,22.82,22.69,22.8,48500.0,15.804,15.8876,15.7971,15.8737,48500.0
2009-09-29 11:30:00,22.81,22.83,22.8,22.83,5700.0,15.8806,15.8946,15.8737,15.8946,5700.0
2009-09-29 11:35:00,22.84,22.87,22.83,22.85,8500.0,15.9015,15.9224,15.8946,15.9085,8500.0
2009-09-29 11:40:00,22.85,22.89,22.85,22.87,12500.0,15.9085,15.9363,15.9085,15.9224,12500.0
2009-09-29 11:45:00,22.87,22.87,22.77,22.79,11200.0,15.9224,15.9224,15.8528,15.8667,11200.0
2009-09-29 11:50:00,22.79,22.86,22.78,22.85,6000.0,15.8667,15.9154,15.8597,15.9085,6000.0
2009-09-29 11:55:00,22.85,22.88,22.84,22.87,8400.0,15.9085,15.9294,15.9015,15.9224,8400.0
2009-09-29 12:00:00,22.88,22.89,22.86,22.86,4200.0,15.9294,15.9363,15.9154,15.9154,4200.0
2009-09-29 12:05:00,22.85,22.86,22.83,22.84,5700.0,15.9085,15.9154,15.8946,15.9015,5700.0
2009-09-29 12:10:00,22.84,22.86,22.79,22.86,18800.0,15.9015,15.9154,15.8667,15.9154,18800.0
2009-09-29 12:15:00,22.86,22.87,22.79,22.8,9300.0,15.9154,15.9224,15.8667,15.8737,9300.0
2009-09-29 12:20:00,22.8,22.83,22.75,22.75,14100.0,15.8737,15.8946,15.8389,15.8389,14100.0
2009-09-29 12:25:00,22.76,22.8,22.75,22.75,10100.0,15.8458,15.8737,15.8389,15.8389,10100.0
2009-09-29 12:30:00,22.77,22.83,22.77,22.81,13300.0,15.8528,15.8946,15.8528,15.8806,13300.0
2009-09-29 12:35:00,22.81,22.88,22.8,22.88,17400.0,15.8806,15.9294,15.8737,15.9294,17400.0
2009-09-29 12:40:00,22.88,22.88,22.84,22.84,5300.0,15.9294,15.9294,15.9015,15.9015,5300.0
2009-09-29 12:45:00,22.85,22.9,22.85,22.86,6700.0,15.9085,15.9433,15.9085,15.9154,6700.0
2009-09-29 12:50:00,22.87,22.93,22.86,22.92,14100.0,15.9224,15.9642,15.9154,15.9572,14100.0
2009-09-29 12:55:00,22.92,22.93,22.89,22.92,8300.0,15.9572,15.9642,15.9363,15.9572,8300.0
2009-09-29 13:00:00,22.92,22.98,22.92,22.98,11400.0,15.9572,15.999,15.9572,15.999,11400.0
2009-09-29 13:05:00,22.97,22.99,22.97,22.97,3500.0,15.992,16.0059,15.992,15.992,3500.0
2009-09-29 13:10:00,22.96,22.97,22.94,22.94,6900.0,15.9851,15.992,15.9711,15.9711,6900.0
2009-09-29 13:15:00,22.93,22.94,22.88,22.88,8500.0,15.9642,15.9711,15.9294,15.9294,8500.0
2009-09-29 13:20:00,22.88,22.93,22.88,22.92,12200.0,15.9294,15.9642,15.9294,15.9572,12200.0
2009-09-29 13:25:00,22.92,22.93,22.81,22.83,86900.0,15.9572,15.9642,15.8806,15.8946,86900.0
2009-09-29 13:30:00,22.83,22.83,22.8,22.82,17600.0,15.8946,15.8946,15.8737,15.8876,17600.0
2009-09-29 13:35:00,22.81,22.83,22.76,22.8,63100.0,15.8806,15.8946,15.8458,15.8737,63100.0
2009-09-29 13:40:00,22.8,22.82,22.78,22.78,19500.0,15.8737,15.8876,15.8597,15.8597,19500.0
2009-09-29 13:45:00,22.78,22.8,22.75,22.75,11000.0,15.8597,15.8737,15.8389,15.8389,11000.0
2009-09-29 13:50:00,22.76,22.76,22.75,22.76,7600.0,15.8458,15.8458,15.8389,15.8458,7600.0
2009-09-29 13:55:00,22.76,22.81,22.75,22.78,28700.0,15.8458,15.8806,15.8389,15.8597,28700.0
2009-09-29 14:00:00,22.8,22.8,22.76,22.76,36400.0,15.8737,15.8737,15.8458,15.8458,36400.0
2009-09-29 14:05:00,22.75,22.75,22.73,22.73,1900.0,15.8389,15.8389,15.8249,15.8249,1900.0
2009-09-29 14:10:00,22.73,22.74,22.7,22.74,6100.0,15.8249,15.8319,15.804,15.8319,6100.0
2009-09-29 14:15:00,22.74,22.77,22.71,22.75,12500.0,15.8319,15.8528,15.811,15.8389,12500.0
2009-09-29 14:20:00,22.75,22.78,22.75,22.75,6400.0,15.8389,15.8597,15.8389,15.8389,6400.0
2009-09-29 14:25:00,22.76,22.77,22.74,22.76,5200.0,15.8458,15.8528,15.8319,15.8458,5200.0
2009-09-29 14:30:00,22.77,22.77,22.72,22.73,10400.0,15.8528,15.8528,15.818,15.8249,10400.0
2009-09-29 14:35:00,22.73,22.76,22.73,22.76,1800.0,15.8249,15.8458,15.8249,15.8458,1800.0
2009-09-29 14:40:00,22.76,22.79,22.73,22.73,20300.0,15.8458,15.8667,15.8249,15.8249,20300.0
2009-09-29 14:45:00,22.73,22.77,22.73,22.73,51600.0,15.8249,15.8528,15.8249,15.8249,51600.0
2009-09-29 14:50:00,22.74,22.77,22.73,22.77,16500.0,15.8319,15.8528,15.8249,15.8528,16500.0
2009-09-29 14:55:00,22.77,22.78,22.7,22.71,23400.0,15.8528,15.8597,15.804,15.811,23400.0
2009-09-29 15:00:00,22.7,22.71,22.67,22.69,10000.0,15.804,15.811,15.7832,15.7971,10000.0
2009-09-29 15:05:00,22.69,22.76,22.68,22.75,9900.0,15.7971,15.8458,15.7901,15.8389,9900.0
2009-09-29 15:10:00,22.75,22.76,22.72,22.74,21300.0,15.8389,15.8458,15.818,15.8319,21300.0
2009-09-29 15:15:00,22.74,22.74,22.7,22.71,13000.0,15.8319,15.8319,15.804,15.811,13000.0
2009-09-29 15:20:00,22.71,22.73,22.69,22.71,17500.0,15.811,15.8249,15.7971,15.811,17500.0
2009-09-29 15:25:00,22.7,22.71,22.63,22.69,147900.0,15.804,15.811,15.7553,15.7971,147900.0
2009-09-29 15:30:00,22.69,22.7,22.64,22.67,45800.0,15.7971,15.804,15.7623,15.7832,45800.0
2009-09-29 15:35:00,22.66,22.66,22.61,22.62,50900.0,15.7762,15.7762,15.7414,15.7483,50900.0
2009-09-29 15:40:00,22.62,22.62,22.56,22.56,36600.0,15.7483,15.7483,15.7066,15.7066,36600.0
2009-09-29 15:45:00,22.56,22.59,22.53,22.53,80800.0,15.7066,15.7275,15.6857,15.6857,80800.0
2009-09-29 15:50:00,22.53,22.56,22.49,22.5,75600.0,15.6857,15.7066,15.6578,15.6648,75600.0
2009-09-29 15:55:00,22.49,22.56,22.49,22.55,80800.0,15.6578,15.7066,15.6578,15.6996,80800.0
2009-09-30 09:30:00,22.57,22.74,22.57,22.67,27100.0,15.7135,15.8319,15.7135,15.7832,27100.0
2009-09-30 09:35:00,22.71,22.71,22.61,22.7,11700.0,15.811,15.811,15.7414,15.804,11700.0
2009-09-30 09:40:00,22.67,22.72,22.47,22.53,29400.0,15.7832,15.818,15.6439,15.6857,29400.0
2009-09-30 09:45:00,22.51,22.52,22.37,22.47,17700.0,15.6718,15.6787,15.5743,15.6439,17700.0
2009-09-30 09:50:00,22.49,22.58,22.42,22.54,23400.0,15.6578,15.7205,15.6091,15.6927,23400.0
2009-09-30 09:55:00,22.56,22.57,22.38,22.44,27400.0,15.7066,15.7135,15.5813,15.623,27400.0
2009-09-30 10:00:00,22.43,22.55,22.41,22.55,17200.0,15.6161,15.6996,15.6021,15.6996,17200.0
2009-09-30 10:05:00,22.52,22.53,22.42,22.43,20500.0,15.6787,15.6857,15.6091,15.6161,20500.0
2009-09-30 10:10:00,22.42,22.55,22.36,22.52,40300.0,15.6091,15.6996,15.5673,15.6787,40300.0
2009-09-30 10:15:00,22.52,22.53,22.35,22.35,45400.0,15.6787,15.6857,15.5604,15.5604,45400.0
2009-09-30 10:20:00,22.36,22.36,22.25,22.28,48200.0,15.5673,15.5673,15.4907,15.5116,48200.0
2009-09-30 10:25:00,22.28,22.28,22.19,22.22,76100.0,15.5116,15.5116,15.449,15.4699,76100.0
2009-09-30 10:30:00,22.21,22.29,22.19,22.29,10300.0,15.4629,15.5186,15.449,15.5186,10300.0
2009-09-30 10:35:00,22.26,22.32,22.25,22.27,7300.0,15.4977,15.5395,15.4907,15.5047,7300.0
2009-09-30 10:40:00,22.27,22.29,22.19,22.2,10700.0,15.5047,15.5186,15.449,15.4559,10700.0
2009-09-30 10:45:00,22.19,22.22,22.14,22.14,7000.0,15.449,15.4699,15.4142,15.4142,7000.0
2009-09-30 10:50:00,22.14,22.17,22.14,22.16,7900.0,15.4142,15.4351,15.4142,15.4281,7900.0
2009-09-30 10:55:00,22.18,22.18,22.14,22.18,3300.0,15.442,15.442,15.4142,15.442,3300.0
2009-09-30 11:00:00,22.19,22.28,22.18,22.26,7100.0,15.449,15.5116,15.442,15.4977,7100.0
2009-09-30 11:05:00,22.27,22.33,22.27,22.33,4300.0,15.5047,15.5464,15.5047,15.5464,4300.0
2009-09-30 11:10:00,22.31,22.32,22.22,22.24,24400.0,15.5325,15.5395,15.4699,15.4838,24400.0
2009-09-30 11:15:00,22.23,22.26,22.22,22.24,4600.0,15.4768,15.4977,15.4699,15.4838,4600.0
2009-09-30 11:20:00,22.24,22.31,22.24,22.31,5300.0,15.4838,15.5325,15.4838,15.5325,5300.0
2009-09-30 11:25:00,22.29,22.3,22.28,22.3,5000.0,15.5186,15.5256,15.5116,15.5256,5000.0
2009-09-30 11:30:00,22.3,22.38,22.29,22.37,8500.0,15.5256,15.5813,15.5186,15.5743,8500.0
2009-09-30 11:35:00,22.36,22.38,22.32,22.32,6900.0,15.5673,15.5813,15.5395,15.5395,6900.0
2009-09-30 11:40:00,22.32,22.32,22.21,22.22,15300.0,15.5395,15.5395,15.4629,15.4699,15300.0
2009-09-30 11:45:00,22.22,22.23,22.2,22.22,7400.0,15.4699,15.4768,15.4559,15.4699,7400.0
2009-09-30 11:50:00,22.23,22.3,22.23,22.3,5900.0,15.4768,15.5256,15.4768,15.5256,5900.0
2009-09-30 11:55:00,22.3,22.41,22.3,22.36,15700.0,15.5256,15.6021,15.5256,15.5673,15700.0
2009-09-30 12:00:00,22.35,22.42,22.33,22.39,16300.0,15.5604,15.6091,15.5464,15.5882,16300.0
2009-09-30 12:05:00,22.39,22.4,22.39,22.39,3400.0,15.5882,15.5952,15.5882,15.5882,3400.0
2009-09-30 12:10:00,22.39,22.4,22.35,22.36,4600.0,15.5882,15.5952,15.5604,15.5673,4600.0
2009-09-30 12:15:00,22.36,22.46,22.36,22.39,10800.0,15.5673,15.637,15.5673,15.5882,10800.0
2009-09-30 12:20:00,22.41,22.41,22.36,22.39,4700.0,15.6021,15.6021,15.5673,15.5882,4700.0
2009-09-30 12:25:00,22.37,22.47,22.36,22.45,15300.0,15.5743,15.6439,15.5673,15.63,15300.0
2009-09-30 12:30:00,22.45,22.53,22.45,22.52,7000.0,15.63,15.6857,15.63,15.6787,7000.0
2009-09-30 12:35:00,22.51,22.52,22.48,22.49,13000.0,15.6718,15.6787,15.6509,15.6578,13000.0
2009-09-30 12:40:00,22.48,22.53,22.48,22.48,5600.0,15.6509,15.6857,15.6509,15.6509,5600.0
2009-09-30 12:45:00,22.5,22.52,22.46,22.5,19100.0,15.6648,15.6787,15.637,15.6648,19100.0
2009-09-30 12:50:00,22.49,22.53,22.49,22.53,8400.0,15.6578,15.6857,15.6578,15.6857,8400.0
2009-09-30 12:55:00,22.53,22.61,22.53,22.6,7200.0,15.6857,15.7414,15.6857,15.7344,7200.0
2009-09-30 13:00:00,22.62,22.66,22.61,22.66,29100.0,15.7483,15.7762,15.7414,15.7762,29100.0
2009-09-30 13:05:00,22.66,22.68,22.54,22.56,25500.0,15.7762,15.7901,15.6927,15.7066,25500.0
2009-09-30 13:10:00,22.56,22.56,22.51,22.55,13700.0,15.7066,15.7066,15.6718,15.6996,13700.0
2009-09-30 13:15:00,22.55,22.57,22.5,22.51,5600.0,15.6996,15.7135,15.6648,15.6718,5600.0
2009-09-30 13:20:00,22.5,22.61,22.49,22.61,32600.0,15.6648,15.7414,15.6578,15.7414,32600.0
2009-09-30 13:25:00,22.61,22.62,22.6,22.61,4700.0,15.7414,15.7483,15.7344,15.7414,4700.0
2009-09-30 13:30:00,22.61,22.61,22.54,22.54,14400.0,15.7414,15.7414,15.6927,15.6927,14400.0
2009-09-30 13:35:00,22.54,22.55,22.47,22.47,12200.0,15.6927,15.6996,15.6439,15.6439,12200.0
2009-09-30 13:40:00,22.47,22.48,22.43,22.43,7300.0,15.6439,15.6509,15.6161,15.6161,7300.0
2009-09-30 13:45:00,22.44,22.46,22.42,22.44,4700.0,15.623,15.637,15.6091,15.623,4700.0
2009-09-30 13:50:00,22.44,22.47,22.44,22.47,4200.0,15.623,15.6439,15.623,15.6439,4200.0
2009-09-30 13:55:00,22.47,22.48,22.41,22.41,5100.0,15.6439,15.6509,15.6021,15.6021,5100.0
2009-09-30 14:00:00,22.43,22.45,22.39,22.45,8200.0,15.6161,15.63,15.5882,15.63,8200.0
2009-09-30 14:05:00,22.45,22.47,22.44,22.45,6700.0,15.63,15.6439,15.623,15.63,6700.0
2009-09-30 14:10:00,22.46,22.47,22.44,22.46,9500.0,15.637,15.6439,15.623,15.637,9500.0
2009-09-30 14:15:00,22.46,22.49,22.43,22.49,6000.0,15.637,15.6578,15.6161,15.6578,6000.0
2009-09-30 14:20:00,22.49,22.49,22.44,22.45,6500.0,15.6578,15.6578,15.623,15.63,6500.0
2009-09-30 14:25:00,22.45,22.48,22.44,22.47,4600.0,15.63,15.6509,15.623,15.6439,4600.0
2009-09-30 14:30:00,22.46,22.47,22.42,22.47,5000.0,15.637,15.6439,15.6091,15.6439,5000.0
2009-09-30 14:35:00,22.47,22.51,22.47,22.49,21900.0,15.6439,15.6718,15.6439,15.6578,21900.0
2009-09-30 14:40:00,22.49,22.52,22.48,22.52,17300.0,15.6578,15.6787,15.6509,15.6787,17300.0
2009-09-30 14:45:00,22.5,22.51,22.43,22.43,12300.0,15.6648,15.6718,15.6161,15.6161,12300.0
2009-09-30 14:50:00,22.43,22.43,22.38,22.39,19700.0,15.6161,15.6161,15.5813,15.5882,19700.0
2009-09-30 14:55:00,22.39,22.4,22.33,22.33,16300.0,15.5882,15.5952,15.5464,15.5464,16300.0
2009-09-30 15:00:00,22.32,22.32,22.26,22.3,40500.0,15.5395,15.5395,15.4977,15.5256,40500.0
2009-09-30 15:05:00,22.31,22.37,22.27,22.36,41100.0,15.5325,15.5743,15.5047,15.5673,41100.0
2009-09-30 15:10:00,22.36,22.38,22.25,22.27,23100.0,15.5673,15.5813,15.4907,15.5047,23100.0
2009-09-30 15:15:00,22.27,22.36,22.24,22.35,25800.0,15.5047,15.5673,15.4838,15.5604,25800.0
2009-09-30 15:20:00,22.35,22.38,22.34,22.34,10900.0,15.5604,15.5813,15.5534,15.5534,10900.0
2009-09-30 15:25:00,22.34,22.38,22.29,22.33,26500.0,15.5534,15.5813,15.5186,15.5464,26500.0
2009-09-30 15:30:00,22.32,22.41,22.28,22.39,29600.0,15.5395,15.6021,15.5116,15.5882,29600.0
2009-09-30 15:35:00,22.39,22.39,22.33,22.38,20500.0,15.5882,15.5882,15.5464,15.5813,20500.0
2009-09-30 15:40:00,22.37,22.42,22.33,22.36,51600.0,15.5743,15.6091,15.5464,15.5673,51600.0
2009-09-30 15:45:00,22.35,22.4,22.32,22.38,24500.0,15.5604,15.5952,15.5395,15.5813,24500.0
2009-09-30 15:50:00,22.39,22.46,22.38,22.42,38800.0,15.5882,15.637,15.5813,15.6091,38800.0
2009-09-30 15:55:00,22.43,22.45,22.36,22.36,52900.0,15.6161,15.63,15.5673,15.5673,52900.0
2009-10-01 09:30:00,22.27,22.27,22.18,22.19,5700.0,15.5047,15.5047,15.442,15.449,5700.0
2009-10-01 09:35:00,22.24,22.26,22.19,22.21,10700.0,15.4838,15.4977,15.449,15.4629,10700.0
2009-10-01 09:40:00,22.21,22.24,22.15,22.17,8300.0,15.4629,15.4838,15.4211,15.4351,8300.0
2009-10-01 09:45:00,22.17,22.18,22.14,22.17,16200.0,15.4351,15.442,15.4142,15.4351,16200.0
2009-10-01 09:50:00,22.17,22.17,22.07,22.1,14400.0,15.4351,15.4351,15.3654,15.3863,14400.0
2009-10-01 09:55:00,22.12,22.18,22.06,22.08,16800.0,15.4002,15.442,15.3585,15.3724,16800.0
2009-10-01 10:00:00,22.11,22.15,21.93,21.99,29800.0,15.3933,15.4211,15.268,15.3097,29800.0
2009-10-01 10:05:00,21.99,22.0,21.76,21.82,38000.0,15.3097,15.3167,15.1496,15.1914,38000.0
2009-10-01 10:10:00,21.82,21.92,21.82,21.92,14100.0,15.1914,15.261,15.1914,15.261,14100.0
2009-10-01 10:15:00,21.92,21.94,21.81,21.84,14800.0,15.261,15.2749,15.1844,15.2053,14800.0
2009-10-01 10:20:00,21.85,21.87,21.76,21.82,23300.0,15.2123,15.2262,15.1496,15.1914,23300.0
2009-10-01 10:25:00,21.83,21.88,21.8,21.85,20400.0,15.1983,15.2332,15.1775,15.2123,20400.0
2009-10-01 10:30:00,21.83,21.85,21.8,21.83,23000.0,15.1983,15.2123,15.1775,15.1983,23000.0
2009-10-01 10:35:00,21.84,21.86,21.83,21.83,18100.0,15.2053,15.2192,15.1983,15.1983,18100.0
2009-10-01 10:40:00,21.84,21.89,21.84,21.89,12000.0,15.2053,15.2401,15.2053,15.2401,12000.0
2009-10-01 10:45:00,21.88,21.9,21.82,21.89,10800.0,15.2332,15.2471,15.1914,15.2401,10800.0
2009-10-01 10:50:00,21.89,21.99,21.82,21.99,15800.0,15.2401,15.3097,15.1914,15.3097,15800.0
2009-10-01 10:55:00,22.0,22.04,21.92,21.97,19600.0,15.3167,15.3445,15.261,15.2958,19600.0
2009-10-01 11:00:00,21.95,21.95,21.8,21.8,17500.0,15.2819,15.2819,15.1775,15.1775,17500.0
2009-10-01 11:05:00,21.8,21.82,21.7,21.71,20900.0,15.1775,15.1914,15.1078,15.1148,20900.0
2009-10-01 11:10:00,21.72,21.75,21.7,21.71,13800.0,15.1218,15.1426,15.1078,15.1148,13800.0
2009-10-01 11:15:00,21.72,21.74,21.7,21.7,21900.0,15.1218,15.1357,15.1078,15.1078,21900.0
2009-10-01 11:20:00,21.71,21.72,21.67,21.67,17400.0,15.1148,15.1218,15.0869,15.0869,17400.0
2009-10-01 11:25:00,21.67,21.68,21.53,21.55,32100.0,15.0869,15.0939,14.9895,15.0034,32100.0
2009-10-01 11:30:00,21.55,21.58,21.53,21.56,18900.0,15.0034,15.0243,14.9895,15.0104,18900.0
2009-10-01 11:35:00,21.57,21.6,21.55,21.58,16400.0,15.0173,15.0382,15.0034,15.0243,16400.0
2009-10-01 11:40:00,21.59,21.6,21.57,21.59,9400.0,15.0312,15.0382,15.0173,15.0312,9400.0
2009-10-01 11:45:00,21.58,21.6,21.58,21.59,9300.0,15.0243,15.0382,15.0243,15.0312,9300.0
2009-10-01 11:50:00,21.59,21.6,21.58,21.59,22300.0,15.0312,15.0382,15.0243,15.0312,22300.0
2009-10-01 11:55:00,21.6,21.69,21.59,21.69,21100.0,15.0382,15.1009,15.0312,15.1009,21100.0
2009-10-01 12:00:00,21.69,21.76,21.65,21.76,53100.0,15.1009,15.1496,15.073,15.1496,53100.0
2009-10-01 12:05:00,21.75,21.79,21.74,21.79,25400.0,15.1426,15.1705,15.1357,15.1705,25400.0
2009-10-01 12:10:00,21.79,21.88,21.79,21.85,17200.0,15.1705,15.2332,15.1705,15.2123,17200.0
2009-10-01 12:15:00,21.85,21.88,21.85,21.87,7000.0,15.2123,15.2332,15.2123,15.2262,7000.0
2009-10-01 12:20:00,21.87,21.93,21.87,21.92,13600.0,15.2262,15.268,15.2262,15.261,13600.0
2009-10-01 12:25:00,21.92,21.97,21.89,21.96,22300.0,15.261,15.2958,15.2401,15.2888,22300.0
2009-10-01 12:30:00,21.96,21.97,21.92,21.95,18800.0,15.2888,15.2958,15.261,15.2819,18800.0
2009-10-01 12:35:00,21.95,21.96,21.94,21.95,15000.0,15.2819,15.2888,15.2749,15.2819,15000.0
2009-10-01 12:40:00,21.94,21.95,21.9,21.92,12400.0,15.2749,15.2819,15.2471,15.261,12400.0
2009-10-01 12:45:00,21.92,21.93,21.86,21.88,15900.0,15.261,15.268,15.2192,15.2332,15900.0
2009-10-01 12:50:00,21.87,21.89,21.83,21.87,11000.0,15.2262,15.2401,15.1983,15.2262,11000.0
2009-10-01 12:55:00,21.86,21.86,21.82,21.83,9700.0,15.2192,15.2192,15.1914,15.1983,9700.0
2009-10-01 13:00:00,21.83,21.83,21.78,21.78,10500.0,15.1983,15.1983,15.1635,15.1635,10500.0
2009-10-01 13:05:00,21.78,21.81,21.75,21.76,22900.0,15.1635,15.1844,15.1426,15.1496,22900.0
2009-10-01 13:10:00,21.75,21.75,21.68,21.7,38100.0,15.1426,15.1426,15.0939,15.1078,38100.0
2009-10-01 13:15:00,21.69,21.72,21.64,21.65,46200.0,15.1009,15.1218,15.0661,15.073,46200.0
2009-10-01 13:20:00,21.65,21.71,21.62,21.66,35800.0,15.073,15.1148,15.0521,15.08,35800.0
2009-10-01 13:25:00,21.66,21.67,21.61,21.66,15000.0,15.08,15.0869,15.0452,15.08,15000.0
2009-10-01 13:30:00,21.66,21.67,21.6,21.61,16600.0,15.08,15.0869,15.0382,15.0452,16600.0
2009-10-01 13:35:00,21.61,21.64,21.59,21.59,16700.0,15.0452,15.0661,15.0312,15.0312,16700.0
2009-10-01 13:40:00,21.59,21.73,21.59,21.72,15200.0,15.0312,15.1287,15.0312,15.1218,15200.0
2009-10-01 13:45:00,21.72,21.77,21.71,21.76,28900.0,15.1218,15.1566,15.1148,15.1496,28900.0
2009-10-01 13:50:00,21.76,21.77,21.74,21.74,11400.0,15.1496,15.1566,15.1357,15.1357,11400.0
2009-10-01 13:55:00,21.74,21.75,21.67,21.71,9500.0,15.1357,15.1426,15.0869,15.1148,9500.0
2009-10-01 14:00:00,21.71,21.74,21.68,21.74,74100.0,15.1148,15.1357,15.0939,15.1357,74100.0
2009-10-01 14:05:00,21.73,21.76,21.71,21.75,32500.0,15.1287,15.1496,15.1148,15.1426,32500.0
2009-10-01 14:10:00,21.75,21.78,21.75,21.77,12600.0,15.1426,15.1635,15.1426,15.1566,12600.0
2009-10-01 14:15:00,21.78,21.84,21.75,21.82,25800.0,15.1635,15.2053,15.1426,15.1914,25800.0
2009-10-01 14:20:00,21.82,21.9,21.81,21.9,16900.0,15.1914,15.2471,15.1844,15.2471,16900.0
2009-10-01 14:25:00,21.89,21.9,21.84,21.89,29800.0,15.2401,15.2471,15.2053,15.2401,29800.0
2009-10-01 14:30:00,21.89,21.9,21.79,21.82,35600.0,15.2401,15.2471,15.1705,15.1914,35600.0
2009-10-01 14:35:00,21.82,21.84,21.78,21.81,30400.0,15.1914,15.2053,15.1635,15.1844,30400.0
2009-10-01 14:40:00,21.81,21.85,21.76,21.81,23400.0,15.1844,15.2123,15.1496,15.1844,23400.0
2009-10-01 14:45:00,21.82,21.82,21.8,21.82,10400.0,15.1914,15.1914,15.1775,15.1914,10400.0
2009-10-01 14:50:00,21.82,21.83,21.8,21.81,12800.0,15.1914,15.1983,15.1775,15.1844,12800.0
2009-10-01 14:55:00,21.81,21.82,21.77,21.78,20800.0,15.1844,15.1914,15.1566,15.1635,20800.0
2009-10-01 15:00:00,21.77,21.79,21.73,21.74,15200.0,15.1566,15.1705,15.1287,15.1357,15200.0
2009-10-01 15:05:00,21.73,21.76,21.71,21.73,20400.0,15.1287,15.1496,15.1148,15.1287,20400.0
2009-10-01 15:10:00,21.73,21.81,21.73,21.79,25000.0,15.1287,15.1844,15.1287,15.1705,25000.0
2009-10-01 15:15:00,21.79,21.82,21.77,21.79,13400.0,15.1705,15.1914,15.1566,15.1705,13400.0
2009-10-01 15:20:00,21.79,21.82,21.75,21.8,25300.0,15.1705,15.1914,15.1426,15.1775,25300.0
2009-10-01 15:25:00,21.8,21.8,21.74,21.74,19400.0,15.1775,15.1775,15.1357,15.1357,19400.0
2009-10-01 15:30:00,21.75,21.84,21.74,21.81,16200.0,15.1426,15.2053,15.1357,15.1844,16200.0
2009-10-01 15:35:00,21.81,21.82,21.77,21.77,19100.0,15.1844,15.1914,15.1566,15.1566,19100.0
2009-10-01 15:40:00,21.77,21.8,21.72,21.73,33600.0,15.1566,15.1775,15.1218,15.1287,33600.0
2009-10-01 15:45:00,21.72,21.74,21.68,21.68,25300.0,15.1218,15.1357,15.0939,15.0939,25300.0
2009-10-01 15:50:00,21.68,21.69,21.55,21.56,52900.0,15.0939,15.1009,15.0034,15.0104,52900.0
2009-10-01 15:55:00,21.56,21.61,21.55,21.6,89800.0,15.0104,15.0452,15.0034,15.0382,89800.0
2009-10-02 09:30:00,21.34,21.55,21.24,21.36,17900.0,14.8572,15.0034,14.7876,14.8711,17900.0
2009-10-02 09:35:00,21.32,21.49,21.31,21.4,24900.0,14.8433,14.9616,14.8363,14.899,24900.0
2009-10-02 09:40:00,21.38,21.49,21.29,21.29,24400.0,14.885,14.9616,14.8224,14.8224,24400.0
2009-10-02 09:45:00,21.3,21.5,21.3,21.47,16500.0,14.8293,14.9686,14.8293,14.9477,16500.0
2009-10-02 09:50:00,21.48,21.58,21.45,21.49,32200.0,14.9547,15.0243,14.9338,14.9616,32200.0
2009-10-02 09:55:00,21.48,21.49,21.36,21.4,27600.0,14.9547,14.9616,14.8711,14.899,27600.0
2009-10-02 10:00:00,21.4,21.46,21.35,21.41,54200.0,14.899,14.9407,14.8642,14.9059,54200.0
2009-10-02 10:05:00,21.41,21.44,21.33,21.33,18200.0,14.9059,14.9268,14.8502,14.8502,18200.0
2009-10-02 10:10:00,21.35,21.47,21.35,21.46,18600.0,14.8642,14.9477,14.8642,14.9407,18600.0
2009-10-02 10:15:00,21.48,21.5,21.38,21.39,30400.0,14.9547,14.9686,14.885,14.892,30400.0
2009-10-02 10:20:00,21.41,21.5,21.39,21.48,41000.0,14.9059,14.9686,14.892,14.9547,41000.0
2009-10-02 10:25:00,21.47,21.56,21.46,21.52,22600.0,14.9477,15.0104,14.9407,14.9825,22600.0
2009-10-02 10:30:00,21.51,21.56,21.47,21.56,26600.0,14.9756,15.0104,14.9477,15.0104,26600.0
2009-10-02 10:35:00,21.55,21.6,21.51,21.53,38500.0,15.0034,15.0382,14.9756,14.9895,38500.0
2009-10-02 10:40:00,21.53,21.6,21.49,21.58,64300.0,14.9895,15.0382,14.9616,15.0243,64300.0
2009-10-02 10:45:00,21.59,21.61,21.46,21.48,24700.0,15.0312,15.0452,14.9407,14.9547,24700.0
2009-10-02 10:50:00,21.47,21.5,21.45,21.47,19800.0,14.9477,14.9686,14.9338,14.9477,19800.0
2009-10-02 10:55:00,21.49,21.55,21.45,21.54,10600.0,14.9616,15.0034,14.9338,14.9964,10600.0
2009-10-02 11:00:00,21.54,21.57,21.5,21.51,26300.0,14.9964,15.0173,14.9686,14.9756,26300.0
2009-10-02 11:05:00,21.49,21.53,21.47,21.48,15200.0,14.9616,14.9895,14.9477,14.9547,15200.0
2009-10-02 11:10:00,21.48,21.49,21.45,21.48,20500.0,14.9547,14.9616,14.9338,14.9547,20500.0
2009-10-02 11:15:00,21.47,21.52,21.46,21.48,7100.0,14.9477,14.9825,14.9407,14.9547,7100.0
2009-10-02 11:20:00,21.5,21.53,21.48,21.51,9400.0,14.9686,14.9895,14.9547,14.9756,9400.0
2009-10-02 11:25:00,21.53,21.53,21.47,21.48,5400.0,14.9895,14.9895,14.9477,14.9547,5400.0
2009-10-02 11:30:00,21.5,21.58,21.47,21.48,16700.0,14.9686,15.0243,14.9477,14.9547,16700.0
2009-10-02 11:35:00,21.47,21.52,21.45,21.5,22500.0,14.9477,14.9825,14.9338,14.9686,22500.0
2009-10-02 11:40:00,21.47,21.51,21.45,21.51,24500.0,14.9477,14.9756,14.9338,14.9756,24500.0
2009-10-02 11:45:00,21.51,21.53,21.46,21.49,18300.0,14.9756,14.9895,14.9407,14.9616,18300.0
2009-10-02 11:50:00,21.51,21.51,21.47,21.5,19700.0,14.9756,14.9756,14.9477,14.9686,19700.0
2009-10-02 11:55:00,21.49,21.49,21.42,21.47,17100.0,14.9616,14.9616,14.9129,14.9477,17100.0
2009-10-02 12:00:00,21.48,21.55,21.47,21.52,25500.0,14.9547,15.0034,14.9477,14.9825,25500.0
2009-10-02 12:05:00,21.52,21.57,21.47,21.52,20800.0,14.9825,15.0173,14.9477,14.9825,20800.0
2009-10-02 12:10:00,21.52,21.55,21.47,21.49,17900.0,14.9825,15.0034,14.9477,14.9616,17900.0
2009-10-02 12:15:00,21.49,21.56,21.46,21.5,17700.0,14.9616,15.0104,14.9407,14.9686,17700.0
2009-10-02 12:20:00,21.48,21.49,21.45,21.48,6700.0,14.9547,14.9616,14.9338,14.9547,6700.0
2009-10-02 12:25:00,21.49,21.57,21.45,21.56,7300.0,14.9616,15.0173,14.9338,15.0104,7300.0
2009-10-02 12:30:00,21.55,21.57,21.49,21.51,9200.0,15.0034,15.0173,14.9616,14.9756,9200.0
2009-10-02 12:35:00,21.5,21.5,21.48,21.49,4500.0,14.9686,14.9686,14.9547,14.9616,4500.0
2009-10-02 12:40:00,21.49,21.54,21.36,21.38,15400.0,14.9616,14.9964,14.8711,14.885,15400.0
2009-10-02 12:45:00,21.38,21.45,21.36,21.44,10500.0,14.885,14.9338,14.8711,14.9268,10500.0
2009-10-02 12:50:00,21.45,21.48,21.43,21.44,7500.0,14.9338,14.9547,14.9199,14.9268,7500.0
2009-10-02 12:55:00,21.44,21.49,21.42,21.49,6500.0,14.9268,14.9616,14.9129,14.9616,6500.0
2009-10-02 13:00:00,21.49,21.55,21.49,21.53,26000.0,14.9616,15.0034,14.9616,14.9895,26000.0
2009-10-02 13:05:00,21.53,21.59,21.53,21.57,19500.0,14.9895,15.0312,14.9895,15.0173,19500.0
2009-10-02 13:10:00,21.58,21.66,21.57,21.66,33800.0,15.0243,15.08,15.0173,15.08,33800.0
2009-10-02 13:15:00,21.64,21.67,21.6,21.62,18900.0,15.0661,15.0869,15.0382,15.0521,18900.0
2009-10-02 13:20:00,21.62,21.63,21.56,21.62,19800.0,15.0521,15.0591,15.0104,15.0521,19800.0
2009-10-02 13:25:00,21.63,21.65,21.63,21.64,3600.0,15.0591,15.073,15.0591,15.0661,3600.0
2009-10-02 13:30:00,21.64,21.65,21.59,21.59,7700.0,15.0661,15.073,15.0312,15.0312,7700.0
2009-10-02 13:35:00,21.59,21.59,21.55,21.55,7900.0,15.0312,15.0312,15.0034,15.0034,7900.0
2009-10-02 13:40:00,21.56,21.58,21.53,21.58,9700.0,15.0104,15.0243,14.9895,15.0243,9700.0
2009-10-02 13:45:00,21.58,21.62,21.58,21.61,8600.0,15.0243,15.0521,15.0243,15.0452,8600.0
2009-10-02 13:50:00,21.61,21.62,21.58,21.59,5600.0,15.0452,15.0521,15.0243,15.0312,5600.0
2009-10-02 13:55:00,21.59,21.62,21.57,21.57,8300.0,15.0312,15.0521,15.0173,15.0173,8300.0
2009-10-02 14:00:00,21.58,21.58,21.52,21.56,16000.0,15.0243,15.0243,14.9825,15.0104,16000.0
2009-10-02 14:05:00,21.56,21.6,21.56,21.58,5800.0,15.0104,15.0382,15.0104,15.0243,5800.0
2009-10-02 14:10:00,21.58,21.6,21.57,21.58,7000.0,15.0243,15.0382,15.0173,15.0243,7000.0
2009-10-02 14:15:00,21.57,21.61,21.56,21.61,9800.0,15.0173,15.0452,15.0104,15.0452,9800.0
2009-10-02 14:20:00,21.61,21.63,21.58,21.59,9900.0,15.0452,15.0591,15.0243,15.0312,9900.0
2009-10-02 14:25:00,21.6,21.61,21.57,21.58,10500.0,15.0382,15.0452,15.0173,15.0243,10500.0
2009-10-02 14:30:00,21.58,21.6,21.56,21.57,10500.0,15.0243,15.0382,15.0104,15.0173,10500.0
2009-10-02 14:35:00,21.56,21.59,21.56,21.58,4900.0,15.0104,15.0312,15.0104,15.0243,4900.0
2009-10-02 14:40:00,21.57,21.58,21.54,21.56,4600.0,15.0173,15.0243,14.9964,15.0104,4600.0
2009-10-02 14:45:00,21.56,21.57,21.54,21.55,3200.0,15.0104,15.0173,14.9964,15.0034,3200.0
2009-10-02 14:50:00,21.54,21.55,21.48,21.5,14900.0,14.9964,15.0034,14.9547,14.9686,14900.0
2009-10-02 14:55:00,21.5,21.54,21.5,21.51,8300.0,14.9686,14.9964,14.9686,14.9756,8300.0
2009-10-02 15:00:00,21.51,21.51,21.42,21.42,21500.0,14.9756,14.9756,14.9129,14.9129,21500.0
2009-10-02 15:05:00,21.42,21.45,21.41,21.43,21100.0,14.9129,14.9338,14.9059,14.9199,21100.0
2009-10-02 15:10:00,21.43,21.44,21.4,21.41,6600.0,14.9199,14.9268,14.899,14.9059,6600.0
2009-10-02 15:15:00,21.4,21.42,21.38,21.39,16300.0,14.899,14.9129,14.885,14.892,16300.0
2009-10-02 15:20:00,21.39,21.41,21.38,21.38,11100.0,14.892,14.9059,14.885,14.885,11100.0
2009-10-02 15:25:00,21.39,21.4,21.35,21.35,10100.0,14.892,14.899,14.8642,14.8642,10100.0
2009-10-02 15:30:00,21.35,21.41,21.34,21.38,23200.0,14.8642,14.9059,14.8572,14.885,23200.0
2009-10-02 15:35:00,21.39,21.39,21.35,21.36,16700.0,14.892,14.892,14.8642,14.8711,16700.0
2009-10-02 15:40:00,21.36,21.37,21.34,21.35,14300.0,14.8711,14.8781,14.8572,14.8642,14300.0
2009-10-02 15:45:00,21.34,21.4,21.32,21.32,32300.0,14.8572,14.899,14.8433,14.8433,32300.0
2009-10-02 15:50:00,21.32,21.32,21.24,21.29,53800.0,14.8433,14.8433,14.7876,14.8224,53800.0
2009-10-02 15:55:00,21.3,21.3,21.26,21.28,52200.0,14.8293,14.8293,14.8015,14.8154,52200.0
2009-10-05 09:30:00,21.44,21.54,21.42,21.48,5900.0,14.9268,14.9964,14.9129,14.9547,5900.0
2009-10-05 09:35:00,21.42,21.47,21.36,21.47,7400.0,14.9129,14.9477,14.8711,14.9477,7400.0
2009-10-05 09:40:00,21.47,21.85,21.46,21.83,44500.0,14.9477,15.2123,14.9407,15.1983,44500.0
2009-10-05 09:45:00,21.81,21.88,21.67,21.76,16600.0,15.1844,15.2332,15.0869,15.1496,16600.0
2009-10-05 09:50:00,21.77,21.88,21.77,21.84,6000.0,15.1566,15.2332,15.1566,15.2053,6000.0
2009-10-05 09:55:00,21.84,21.84,21.76,21.78,9600.0,15.2053,15.2053,15.1496,15.1635,9600.0
2009-10-05 10:00:00,21.78,21.85,21.77,21.79,35800.0,15.1635,15.2123,15.1566,15.1705,35800.0
2009-10-05 10:05:00,21.78,21.8,21.67,21.67,29000.0,15.1635,15.1775,15.0869,15.0869,29000.0
2009-10-05 10:10:00,21.68,21.75,21.66,21.72,10300.0,15.0939,15.1426,15.08,15.1218,10300.0
2009-10-05 10:15:00,21.71,21.81,21.68,21.8,7500.0,15.1148,15.1844,15.0939,15.1775,7500.0
2009-10-05 10:20:00,21.81,21.85,21.75,21.85,23400.0,15.1844,15.2123,15.1426,15.2123,23400.0
2009-10-05 10:25:00,21.82,21.89,21.76,21.89,14000.0,15.1914,15.2401,15.1496,15.2401,14000.0
2009-10-05 10:30:00,21.89,21.95,21.8,21.8,25200.0,15.2401,15.2819,15.1775,15.1775,25200.0
2009-10-05 10:35:00,21.8,21.93,21.77,21.93,17100.0,15.1775,15.268,15.1566,15.268,17100.0
2009-10-05 10:40:00,21.93,21.96,21.9,21.95,7600.0,15.268,15.2888,15.2471,15.2819,7600.0
2009-10-05 10:45:00,21.95,21.97,21.91,21.91,14700.0,15.2819,15.2958,15.254,15.254,14700.0
2009-10-05 10:50:00,21.91,21.91,21.83,21.85,11800.0,15.254,15.254,15.1983,15.2123,11800.0
2009-10-05 10:55:00,21.86,21.99,21.83,21.96,18100.0,15.2192,15.3097,15.1983,15.2888,18100.0
2009-10-05 11:00:00,21.97,21.98,21.92,21.95,9100.0,15.2958,15.3028,15.261,15.2819,9100.0
2009-10-05 11:05:00,21.96,22.0,21.96,21.98,7100.0,15.2888,15.3167,15.2888,15.3028,7100.0
2009-10-05 11:10:00,21.97,22.02,21.97,22.01,22000.0,15.2958,15.3306,15.2958,15.3237,22000.0
2009-10-05 11:15:00,22.01,22.02,21.97,22.0,11800.0,15.3237,15.3306,15.2958,15.3167,11800.0
2009-10-05 11:20:00,22.0,22.02,21.97,22.01,10100.0,15.3167,15.3306,15.2958,15.3237,10100.0
2009-10-05 11:25:00,22.01,22.01,21.93,21.95,13100.0,15.3237,15.3237,15.268,15.2819,13100.0
2009-10-05 11:30:00,21.96,22.03,21.94,21.96,10200.0,15.2888,15.3376,15.2749,15.2888,10200.0
2009-10-05 11:35:00,21.96,21.97,21.88,21.9,13900.0,15.2888,15.2958,15.2332,15.2471,13900.0
2009-10-05 11:40:00,21.9,21.95,21.9,21.95,3800.0,15.2471,15.2819,15.2471,15.2819,3800.0
2009-10-05 11:45:00,21.96,21.98,21.95,21.98,9600.0,15.2888,15.3028,15.2819,15.3028,9600.0
2009-10-05 11:50:00,21.97,22.09,21.97,22.04,18900.0,15.2958,15.3794,15.2958,15.3445,18900.0
2009-10-05 11:55:00,22.05,22.08,22.02,22.06,10300.0,15.3515,15.3724,15.3306,15.3585,10300.0
2009-10-05 12:00:00,22.06,22.1,22.0,22.0,16100.0,15.3585,15.3863,15.3167,15.3167,16100.0
2009-10-05 12:05:00,22.0,22.01,21.94,21.94,20900.0,15.3167,15.3237,15.2749,15.2749,20900.0
2009-10-05 12:10:00,21.93,21.94,21.89,21.92,13400.0,15.268,15.2749,15.2401,15.261,13400.0
2009-10-05 12:15:00,21.93,21.95,21.93,21.95,1400.0,15.268,15.2819,15.268,15.2819,1400.0
2009-10-05 12:20:00,21.95,22.0,21.94,22.0,13900.0,15.2819,15.3167,15.2749,15.3167,13900.0
2009-10-05 12:25:00,21.99,22.01,21.98,21.99,18100.0,15.3097,15.3237,15.3028,15.3097,18100.0
2009-10-05 12:30:00,21.99,22.04,21.99,22.03,15500.0,15.3097,15.3445,15.3097,15.3376,15500.0
2009-10-05 12:35:00,22.03,22.08,22.02,22.07,11300.0,15.3376,15.3724,15.3306,15.3654,11300.0
2009-10-05 12:40:00,22.07,22.13,22.06,22.08,11800.0,15.3654,15.4072,15.3585,15.3724,11800.0
2009-10-05 12:45:00,22.08,22.15,22.08,22.11,13100.0,15.3724,15.4211,15.3724,15.3933,13100.0
2009-10-05 12:50:00,22.11,22.11,22.07,22.08,5600.0,15.3933,15.3933,15.3654,15.3724,5600.0
2009-10-05 12:55:00,22.08,22.1,22.05,22.09,14600.0,15.3724,15.3863,15.3515,15.3794,14600.0
2009-10-05 13:00:00,22.08,22.08,22.04,22.07,9400.0,15.3724,15.3724,15.3445,15.3654,9400.0
2009-10-05 13:05:00,22.06,22.06,22.05,22.06,4200.0,15.3585,15.3585,15.3515,15.3585,4200.0
2009-10-05 13:10:00,22.07,22.08,22.03,22.04,16900.0,15.3654,15.3724,15.3376,15.3445,16900.0
2009-10-05 13:15:00,22.04,22.04,22.0,22.02,7100.0,15.3445,15.3445,15.3167,15.3306,7100.0
2009-10-05 13:20:00,22.01,22.04,22.01,22.02,8400.0,15.3237,15.3445,15.3237,15.3306,8400.0
2009-10-05 13:25:00,22.01,22.03,22.0,22.03,8900.0,15.3237,15.3376,15.3167,15.3376,8900.0
2009-10-05 13:30:00,22.03,22.03,21.95,21.97,16000.0,15.3376,15.3376,15.2819,15.2958,16000.0
2009-10-05 13:35:00,21.97,22.0,21.97,21.98,8600.0,15.2958,15.3167,15.2958,15.3028,8600.0
2009-10-05 13:40:00,21.97,22.02,21.97,22.0,15100.0,15.2958,15.3306,15.2958,15.3167,15100.0
2009-10-05 13:45:00,22.0,22.04,21.98,22.04,16000.0,15.3167,15.3445,15.3028,15.3445,16000.0
2009-10-05 13:50:00,22.04,22.09,22.03,22.09,11200.0,15.3445,15.3794,15.3376,15.3794,11200.0
2009-10-05 13:55:00,22.09,22.09,22.05,22.07,6700.0,15.3794,15.3794,15.3515,15.3654,6700.0
2009-10-05 14:00:00,22.08,22.1,22.07,22.08,6300.0,15.3724,15.3863,15.3654,15.3724,6300.0
2009-10-05 14:05:00,22.09,22.09,22.08,22.08,8600.0,15.3794,15.3794,15.3724,15.3724,8600.0
2009-10-05 14:10:00,22.08,22.1,22.06,22.07,11500.0,15.3724,15.3863,15.3585,15.3654,11500.0
2009-10-05 14:15:00,22.07,22.11,22.07,22.08,15700.0,15.3654,15.3933,15.3654,15.3724,15700.0
2009-10-05 14:20:00,22.07,22.08,22.01,22.02,17400.0,15.3654,15.3724,15.3237,15.3306,17400.0
2009-10-05 14:25:00,22.02,22.03,21.99,22.02,14100.0,15.3306,15.3376,15.3097,15.3306,14100.0
2009-10-05 14:30:00,22.03,22.13,22.02,22.13,17500.0,15.3376,15.4072,15.3306,15.4072,17500.0
2009-10-05 14:35:00,22.13,22.16,22.12,22.14,10100.0,15.4072,15.4281,15.4002,15.4142,10100.0
2009-10-05 14:40:00,22.14,22.17,22.13,22.16,14700.0,15.4142,15.4351,15.4072,15.4281,14700.0
2009-10-05 14:45:00,22.16,22.21,22.16,22.2,18300.0,15.4281,15.4629,15.4281,15.4559,18300.0
2009-10-05 14:50:00,22.2,22.25,22.18,22.24,18200.0,15.4559,15.4907,15.442,15.4838,18200.0
2009-10-05 14:55:00,22.25,22.25,22.18,22.18,26200.0,15.4907,15.4907,15.442,15.442,26200.0
2009-10-05 15:00:00,22.18,22.2,22.16,22.19,25400.0,15.442,15.4559,15.4281,15.449,25400.0
2009-10-05 15:05:00,22.18,22.22,22.17,22.2,19500.0,15.442,15.4699,15.4351,15.4559,19500.0
2009-10-05 15:10:00,22.21,22.24,22.17,22.18,18000.0,15.4629,15.4838,15.4351,15.442,18000.0
2009-10-05 15:15:00,22.18,22.19,22.17,22.19,16700.0,15.442,15.449,15.4351,15.449,16700.0
2009-10-05 15:20:00,22.19,22.2,22.17,22.18,14300.0,15.449,15.4559,15.4351,15.442,14300.0
2009-10-05 15:25:00,22.19,22.19,22.13,22.15,23400.0,15.449,15.449,15.4072,15.4211,23400.0
2009-10-05 15:30:00,22.15,22.17,22.13,22.15,25100.0,15.4211,15.4351,15.4072,15.4211,25100.0
2009-10-05 15:35:00,22.15,22.19,22.15,22.16,19300.0,15.4211,15.449,15.4211,15.4281,19300.0
2009-10-05 15:40:00,22.17,22.18,22.14,22.15,27200.0,15.4351,15.442,15.4142,15.4211,27200.0
2009-10-05 15:45:00,22.16,22.17,22.12,22.17,19800.0,15.4281,15.4351,15.4002,15.4351,19800.0
2009-10-05 15:50:00,22.17,22.17,22.09,22.13,39300.0,15.4351,15.4351,15.3794,15.4072,39300.0
2009-10-05 15:55:00,22.14,22.14,22.1,22.13,44800.0,15.4142,15.4142,15.3863,15.4072,44800.0
2009-10-06 09:30:00,22.47,22.64,22.38,22.58,20400.0,15.6439,15.7623,15.5813,15.7205,20400.0
2009-10-06 09:35:00,22.61,22.66,22.52,22.59,28500.0,15.7414,15.7762,15.6787,15.7275,28500.0
2009-10-06 09:40:00,22.61,22.71,22.56,22.57,16200.0,15.7414,15.811,15.7066,15.7135,16200.0
2009-10-06 09:45:00,22.57,22.67,22.56,22.61,9900.0,15.7135,15.7832,15.7066,15.7414,9900.0
2009-10-06 09:50:00,22.61,22.79,22.61,22.79,11100.0,15.7414,15.8667,15.7414,15.8667,11100.0
2009-10-06 09:55:00,22.79,22.83,22.74,22.8,12900.0,15.8667,15.8946,15.8319,15.8737,12900.0
2009-10-06 10:00:00,22.79,22.85,22.78,22.84,20500.0,15.8667,15.9085,15.8597,15.9015,20500.0
2009-10-06 10:05:00,22.84,22.88,22.79,22.84,16100.0,15.9015,15.9294,15.8667,15.9015,16100.0
2009-10-06 10:10:00,22.84,22.85,22.72,22.78,17900.0,15.9015,15.9085,15.818,15.8597,17900.0
2009-10-06 10:15:00,22.79,22.8,22.75,22.76,16400.0,15.8667,15.8737,15.8389,15.8458,16400.0
2009-10-06 10:20:00,22.76,22.83,22.76,22.82,11800.0,15.8458,15.8946,15.8458,15.8876,11800.0
2009-10-06 10:25:00,22.8,22.83,22.77,22.79,31500.0,15.8737,15.8946,15.8528,15.8667,31500.0
2009-10-06 10:30:00,22.77,22.81,22.75,22.76,14800.0,15.8528,15.8806,15.8389,15.8458,14800.0
2009-10-06 10:35:00,22.75,22.82,22.75,22.8,16200.0,15.8389,15.8876,15.8389,15.8737,16200.0
2009-10-06 10:40:00,22.8,22.9,22.78,22.89,20300.0,15.8737,15.9433,15.8597,15.9363,20300.0
2009-10-06 10:45:00,22.89,22.89,22.85,22.89,9800.0,15.9363,15.9363,15.9085,15.9363,9800.0
2009-10-06 10:50:00,22.89,22.89,22.83,22.89,13200.0,15.9363,15.9363,15.8946,15.9363,13200.0
2009-10-06 10:55:00,22.89,22.95,22.88,22.94,54500.0,15.9363,15.9781,15.9294,15.9711,54500.0
2009-10-06 11:00:00,22.93,22.97,22.9,22.93,18700.0,15.9642,15.992,15.9433,15.9642,18700.0
2009-10-06 11:05:00,22.94,23.01,22.94,23.0,16800.0,15.9711,16.0199,15.9711,16.0129,16800.0
2009-10-06 11:10:00,22.99,23.02,22.94,22.94,10300.0,16.0059,16.0268,15.9711,15.9711,10300.0
2009-10-06 11:15:00,22.93,22.97,22.83,22.83,19200.0,15.9642,15.992,15.8946,15.8946,19200.0
2009-10-06 11:20:00,22.82,22.92,22.82,22.9,15400.0,15.8876,15.9572,15.8876,15.9433,15400.0
2009-10-06 11:25:00,22.9,22.96,22.89,22.94,10400.0,15.9433,15.9851,15.9363,15.9711,10400.0
2009-10-06 11:30:00,22.94,22.96,22.93,22.96,5300.0,15.9711,15.9851,15.9642,15.9851,5300.0
2009-10-06 11:35:00,22.95,23.0,22.95,22.96,10400.0,15.9781,16.0129,15.9781,15.9851,10400.0
2009-10-06 11:40:00,22.95,22.95,22.9,22.93,5100.0,15.9781,15.9781,15.9433,15.9642,5100.0
2009-10-06 11:45:00,22.93,22.97,22.93,22.94,6300.0,15.9642,15.992,15.9642,15.9711,6300.0
2009-10-06 11:50:00,22.93,22.95,22.88,22.92,14600.0,15.9642,15.9781,15.9294,15.9572,14600.0
2009-10-06 11:55:00,22.91,22.94,22.89,22.94,5400.0,15.9503,15.9711,15.9363,15.9711,5400.0
2009-10-06 12:00:00,22.93,22.98,22.92,22.98,9700.0,15.9642,15.999,15.9572,15.999,9700.0
2009-10-06 12:05:00,22.99,23.02,22.98,23.0,33000.0,16.0059,16.0268,15.999,16.0129,33000.0
2009-10-06 12:10:00,23.0,23.01,22.97,23.0,20000.0,16.0129,16.0199,15.992,16.0129,20000.0
2009-10-06 12:15:00,23.01,23.03,22.99,23.03,18500.0,16.0199,16.0338,16.0059,16.0338,18500.0
2009-10-06 12:20:00,23.03,23.07,23.02,23.07,32300.0,16.0338,16.0616,16.0268,16.0616,32300.0
2009-10-06 12:25:00,23.07,23.11,23.06,23.11,28400.0,16.0616,16.0895,16.0547,16.0895,28400.0
2009-10-06 12:30:00,23.1,23.15,23.09,23.12,19900.0,16.0825,16.1173,16.0756,16.0965,19900.0
2009-10-06 12:35:00,23.12,23.19,23.12,23.18,55600.0,16.0965,16.1452,16.0965,16.1382,55600.0
2009-10-06 12:40:00,23.17,23.23,23.16,23.19,39400.0,16.1313,16.173,16.1243,16.1452,39400.0
2009-10-06 12:45:00,23.19,23.2,23.05,23.05,37400.0,16.1452,16.1522,16.0477,16.0477,37400.0
2009-10-06 12:50:00,23.03,23.1,23.01,23.1,23000.0,16.0338,16.0825,16.0199,16.0825,23000.0
2009-10-06 12:55:00,23.1,23.12,23.07,23.07,26800.0,16.0825,16.0965,16.0616,16.0616,26800.0
2009-10-06 13:00:00,23.08,23.09,23.03,23.04,12200.0,16.0686,16.0756,16.0338,16.0408,12200.0
2009-10-06 13:05:00,23.04,23.06,22.96,23.03,16200.0,16.0408,16.0547,15.9851,16.0338,16200.0
2009-10-06 13:10:00,23.03,23.05,23.01,23.05,16500.0,16.0338,16.0477,16.0199,16.0477,16500.0
2009-10-06 13:15:00,23.05,23.15,23.05,23.14,21900.0,16.0477,16.1173,16.0477,16.1104,21900.0
2009-10-06 13:20:00,23.15,23.16,23.06,23.08,50000.0,16.1173,16.1243,16.0547,16.0686,50000.0
2009-10-06 13:25:00,23.07,23.1,23.07,23.09,12900.0,16.0616,16.0825,16.0616,16.0756,12900.0
2009-10-06 13:30:00,23.09,23.09,23.04,23.07,13700.0,16.0756,16.0756,16.0408,16.0616,13700.0
2009-10-06 13:35:00,23.07,23.11,23.06,23.09,14600.0,16.0616,16.0895,16.0547,16.0756,14600.0
2009-10-06 13:40:00,23.09,23.09,23.01,23.03,14500.0,16.0756,16.0756,16.0199,16.0338,14500.0
2009-10-06 13:45:00,23.03,23.03,22.99,23.0,18400.0,16.0338,16.0338,16.0059,16.0129,18400.0
2009-10-06 13:50:00,23.0,23.0,22.9,22.97,18700.0,16.0129,16.0129,15.9433,15.992,18700.0
2009-10-06 13:55:00,22.97,23.04,22.97,23.01,18600.0,15.992,16.0408,15.992,16.0199,18600.0
2009-10-06 14:00:00,23.01,23.01,22.93,22.93,18000.0,16.0199,16.0199,15.9642,15.9642,18000.0
2009-10-06 14:05:00,22.93,22.96,22.9,22.93,24700.0,15.9642,15.9851,15.9433,15.9642,24700.0
2009-10-06 14:10:00,22.93,23.03,22.91,23.01,16900.0,15.9642,16.0338,15.9503,16.0199,16900.0
2009-10-06 14:15:00,23.0,23.03,22.96,22.97,13900.0,16.0129,16.0338,15.9851,15.992,13900.0
2009-10-06 14:20:00,22.97,22.99,22.87,22.9,22800.0,15.992,16.0059,15.9224,15.9433,22800.0
2009-10-06 14:25:00,22.91,22.93,22.88,22.9,18900.0,15.9503,15.9642,15.9294,15.9433,18900.0
2009-10-06 14:30:00,22.89,22.97,22.86,22.96,18800.0,15.9363,15.992,15.9154,15.9851,18800.0
2009-10-06 14:35:00,22.97,23.06,22.9,23.06,57700.0,15.992,16.0547,15.9433,16.0547,57700.0
2009-10-06 14:40:00,23.07,23.1,23.05,23.09,48700.0,16.0616,16.0825,16.0477,16.0756,48700.0
2009-10-06 14:45:00,23.08,23.12,23.07,23.1,22700.0,16.0686,16.0965,16.0616,16.0825,22700.0
2009-10-06 14:50:00,23.09,23.13,23.07,23.11,27600.0,16.0756,16.1034,16.0616,16.0895,27600.0
2009-10-06 14:55:00,23.11,23.11,23.06,23.09,21700.0,16.0895,16.0895,16.0547,16.0756,21700.0
2009-10-06 15:00:00,23.08,23.1,23.07,23.09,21700.0,16.0686,16.0825,16.0616,16.0756,21700.0
2009-10-06 15:05:00,23.09,23.23,23.09,23.23,65100.0,16.0756,16.173,16.0756,16.173,65100.0
2009-10-06 15:10:00,23.23,23.26,23.22,23.23,64200.0,16.173,16.1939,16.1661,16.173,64200.0
2009-10-06 15:15:00,23.23,23.27,23.23,23.24,25200.0,16.173,16.2009,16.173,16.18,25200.0
2009-10-06 15:20:00,23.24,23.25,23.19,23.19,27100.0,16.18,16.187,16.1452,16.1452,27100.0
2009-10-06 15:25:00,23.2,23.24,23.19,23.21,21200.0,16.1522,16.18,16.1452,16.1591,21200.0
2009-10-06 15:30:00,23.2,23.21,23.18,23.19,24000.0,16.1522,16.1591,16.1382,16.1452,24000.0
2009-10-06 15:35:00,23.2,23.2,23.12,23.12,26700.0,16.1522,16.1522,16.0965,16.0965,26700.0
2009-10-06 15:40:00,23.13,23.13,23.05,23.07,35200.0,16.1034,16.1034,16.0477,16.0616,35200.0
2009-10-06 15:45:00,23.07,23.09,23.04,23.09,41200.0,16.0616,16.0756,16.0408,16.0756,41200.0
2009-10-06 15:50:00,23.09,23.2,23.08,23.16,147500.0,16.0756,16.1522,16.0686,16.1243,147500.0
2009-10-06 15:55:00,23.17,23.21,23.15,23.2,122200.0,16.1313,16.1591,16.1173,16.1522,122200.0
2009-10-07 09:30:00,23.15,23.2,22.99,23.2,6200.0,16.1173,16.1522,16.0059,16.1522,6200.0
2009-10-07 09:35:00,23.2,23.33,23.14,23.18,33700.0,16.1522,16.2427,16.1104,16.1382,33700.0
2009-10-07 09:40:00,23.17,23.24,23.1,23.18,62100.0,16.1313,16.18,16.0825,16.1382,62100.0
2009-10-07 09:45:00,23.19,23.3,23.08,23.1,36100.0,16.1452,16.2218,16.0686,16.0825,36100.0
2009-10-07 09:50:00,23.1,23.24,23.07,23.09,20700.0,16.0825,16.18,16.0616,16.0756,20700.0
2009-10-07 09:55:00,23.07,23.25,23.07,23.23,24300.0,16.0616,16.187,16.0616,16.173,24300.0
2009-10-07 10:00:00,23.24,23.25,23.17,23.23,21000.0,16.18,16.187,16.1313,16.173,21000.0
2009-10-07 10:05:00,23.21,23.29,23.21,23.29,13800.0,16.1591,16.2148,16.1591,16.2148,13800.0
2009-10-07 10:10:00,23.29,23.38,23.29,23.35,28100.0,16.2148,16.2775,16.2148,16.2566,28100.0
2009-10-07 10:15:00,23.37,23.5,23.37,23.48,37600.0,16.2705,16.361,16.2705,16.3471,37600.0
2009-10-07 10:20:00,23.49,23.5,23.39,23.39,18700.0,16.3541,16.361,16.2844,16.2844,18700.0
2009-10-07 10:25:00,23.4,23.44,23.39,23.44,18400.0,16.2914,16.3192,16.2844,16.3192,18400.0
2009-10-07 10:30:00,23.45,23.45,23.33,23.36,39700.0,16.3262,16.3262,16.2427,16.2635,39700.0
2009-10-07 10:35:00,23.37,23.48,23.34,23.46,29400.0,16.2705,16.3471,16.2496,16.3332,29400.0
2009-10-07 10:40:00,23.46,23.53,23.43,23.51,30200.0,16.3332,16.3819,16.3123,16.368,30200.0
2009-10-07 10:45:00,23.5,23.5,23.38,23.4,9800.0,16.361,16.361,16.2775,16.2914,9800.0
2009-10-07 10:50:00,23.39,23.44,23.38,23.41,10000.0,16.2844,16.3192,16.2775,16.2984,10000.0
2009-10-07 10:55:00,23.42,23.45,23.42,23.44,2800.0,16.3053,16.3262,16.3053,16.3192,2800.0
2009-10-07 11:00:00,23.43,23.49,23.42,23.48,13100.0,16.3123,16.3541,16.3053,16.3471,13100.0
2009-10-07 11:05:00,23.48,23.48,23.46,23.46,19200.0,16.3471,16.3471,16.3332,16.3332,19200.0
2009-10-07 11:10:00,23.47,23.5,23.45,23.49,50800.0,16.3401,16.361,16.3262,16.3541,50800.0
2009-10-07 11:15:00,23.49,23.51,23.47,23.5,73600.0,16.3541,16.368,16.3401,16.361,73600.0
2009-10-07 11:20:00,23.5,23.54,23.49,23.52,15300.0,16.361,16.3889,16.3541,16.3749,15300.0
2009-10-07 11:25:00,23.52,23.52,23.48,23.5,22500.0,16.3749,16.3749,16.3471,16.361,22500.0
2009-10-07 11:30:00,23.49,23.51,23.48,23.48,28100.0,16.3541,16.368,16.3471,16.3471,28100.0
2009-10-07 11:35:00,23.48,23.5,23.48,23.5,14300.0,16.3471,16.361,16.3471,16.361,14300.0
2009-10-07 11:40:00,23.51,23.52,23.49,23.51,29200.0,16.368,16.3749,16.3541,16.368,29200.0
2009-10-07 11:45:00,23.51,23.55,23.48,23.54,24200.0,16.368,16.3958,16.3471,16.3889,24200.0
2009-10-07 11:50:00,23.54,23.61,23.53,23.57,23700.0,16.3889,16.4376,16.3819,16.4098,23700.0
2009-10-07 11:55:00,23.56,23.57,23.51,23.52,16600.0,16.4028,16.4098,16.368,16.3749,16600.0
2009-10-07 12:00:00,23.51,23.54,23.49,23.52,10800.0,16.368,16.3889,16.3541,16.3749,10800.0
2009-10-07 12:05:00,23.52,23.55,23.49,23.53,6500.0,16.3749,16.3958,16.3541,16.3819,6500.0
2009-10-07 12:10:00,23.52,23.53,23.48,23.48,12000.0,16.3749,16.3819,16.3471,16.3471,12000.0
2009-10-07 12:15:00,23.48,23.52,23.48,23.48,8300.0,16.3471,16.3749,16.3471,16.3471,8300.0
2009-10-07 12:20:00,23.48,23.48,23.44,23.48,12600.0,16.3471,16.3471,16.3192,16.3471,12600.0
2009-10-07 12:25:00,23.49,23.51,23.47,23.48,5600.0,16.3541,16.368,16.3401,16.3471,5600.0
2009-10-07 12:30:00,23.47,23.47,23.37,23.37,14700.0,16.3401,16.3401,16.2705,16.2705,14700.0
2009-10-07 12:35:00,23.39,23.41,23.34,23.36,10800.0,16.2844,16.2984,16.2496,16.2635,10800.0
2009-10-07 12:40:00,23.35,23.36,23.34,23.36,6500.0,16.2566,16.2635,16.2496,16.2635,6500.0
2009-10-07 12:45:00,23.36,23.4,23.36,23.39,6000.0,16.2635,16.2914,16.2635,16.2844,6000.0
2009-10-07 12:50:00,23.38,23.44,23.38,23.41,6800.0,16.2775,16.3192,16.2775,16.2984,6800.0
2009-10-07 12:55:00,23.41,23.41,23.38,23.38,6900.0,16.2984,16.2984,16.2775,16.2775,6900.0
2009-10-07 13:00:00,23.39,23.4,23.34,23.34,7900.0,16.2844,16.2914,16.2496,16.2496,7900.0
2009-10-07 13:05:00,23.34,23.34,23.29,23.3,10800.0,16.2496,16.2496,16.2148,16.2218,10800.0
2009-10-07 13:10:00,23.3,23.33,23.3,23.33,6200.0,16.2218,16.2427,16.2218,16.2427,6200.0
2009-10-07 13:15:00,23.32,23.35,23.32,23.34,8100.0,16.2357,16.2566,16.2357,16.2496,8100.0
2009-10-07 13:20:00,23.35,23.35,23.31,23.31,6100.0,16.2566,16.2566,16.2287,16.2287,6100.0
2009-10-07 13:25:00,23.31,23.32,23.29,23.3,4600.0,16.2287,16.2357,16.2148,16.2218,4600.0
2009-10-07 13:30:00,23.3,23.31,23.3,23.3,4400.0,16.2218,16.2287,16.2218,16.2218,4400.0
2009-10-07 13:35:00,23.3,23.31,23.3,23.31,4500.0,16.2218,16.2287,16.2218,16.2287,4500.0
2009-10-07 13:40:00,23.31,23.33,23.29,23.29,5100.0,16.2287,16.2427,16.2148,16.2148,5100.0
2009-10-07 13:45:00,23.29,23.33,23.28,23.32,5800.0,16.2148,16.2427,16.2078,16.2357,5800.0
2009-10-07 13:50:00,23.32,23.34,23.3,23.33,6700.0,16.2357,16.2496,16.2218,16.2427,6700.0
2009-10-07 13:55:00,23.33,23.34,23.3,23.33,5800.0,16.2427,16.2496,16.2218,16.2427,5800.0
2009-10-07 14:00:00,23.34,23.34,23.3,23.31,11700.0,16.2496,16.2496,16.2218,16.2287,11700.0
2009-10-07 14:05:00,23.31,23.32,23.29,23.31,7100.0,16.2287,16.2357,16.2148,16.2287,7100.0
2009-10-07 14:10:00,23.32,23.34,23.27,23.28,14400.0,16.2357,16.2496,16.2009,16.2078,14400.0
2009-10-07 14:15:00,23.28,23.3,23.27,23.29,7800.0,16.2078,16.2218,16.2009,16.2148,7800.0
2009-10-07 14:20:00,23.3,23.33,23.27,23.31,24100.0,16.2218,16.2427,16.2009,16.2287,24100.0
2009-10-07 14:25:00,23.31,23.36,23.3,23.35,15700.0,16.2287,16.2635,16.2218,16.2566,15700.0
2009-10-07 14:30:00,23.34,23.36,23.26,23.27,16400.0,16.2496,16.2635,16.1939,16.2009,16400.0
2009-10-07 14:35:00,23.26,23.26,23.24,23.24,7300.0,16.1939,16.1939,16.18,16.18,7300.0
2009-10-07 14:40:00,23.23,23.25,23.21,23.24,9800.0,16.173,16.187,16.1591,16.18,9800.0
2009-10-07 14:45:00,23.24,23.29,23.23,23.26,15100.0,16.18,16.2148,16.173,16.1939,15100.0
2009-10-07 14:50:00,23.26,23.28,23.25,23.26,9900.0,16.1939,16.2078,16.187,16.1939,9900.0
2009-10-07 14:55:00,23.26,23.26,23.24,23.26,3700.0,16.1939,16.1939,16.18,16.1939,3700.0
2009-10-07 15:00:00,23.26,23.26,23.23,23.24,15200.0,16.1939,16.1939,16.173,16.18,15200.0
2009-10-07 15:05:00,23.25,23.29,23.24,23.28,13300.0,16.187,16.2148,16.18,16.2078,13300.0
2009-10-07 15:10:00,23.29,23.31,23.26,23.29,13600.0,16.2148,16.2287,16.1939,16.2148,13600.0
2009-10-07 15:15:00,23.28,23.3,23.24,23.27,13500.0,16.2078,16.2218,16.18,16.2009,13500.0
2009-10-07 15:20:00,23.26,23.3,23.25,23.28,23100.0,16.1939,16.2218,16.187,16.2078,23100.0
2009-10-07 15:25:00,23.29,23.35,23.29,23.34,13900.0,16.2148,16.2566,16.2148,16.2496,13900.0
2009-10-07 15:30:00,23.33,23.33,23.29,23.29,6700.0,16.2427,16.2427,16.2148,16.2148,6700.0
2009-10-07 15:35:00,23.29,23.36,23.29,23.36,22500.0,16.2148,16.2635,16.2148,16.2635,22500.0
2009-10-07 15:40:00,23.36,23.43,23.35,23.41,85400.0,16.2635,16.3123,16.2566,16.2984,85400.0
2009-10-07 15:45:00,23.41,23.42,23.37,23.41,51100.0,16.2984,16.3053,16.2705,16.2984,51100.0
2009-10-07 15:50:00,23.41,23.41,23.33,23.34,68400.0,16.2984,16.2984,16.2427,16.2496,68400.0
2009-10-07 15:55:00,23.34,23.41,23.29,23.4,284800.0,16.2496,16.2984,16.2148,16.2914,284800.0
2009-10-08 09:30:00,23.6,23.63,23.42,23.48,47900.0,16.4306,16.4515,16.3053,16.3471,47900.0
2009-10-08 09:35:00,23.48,23.64,23.45,23.61,48500.0,16.3471,16.4585,16.3262,16.4376,48500.0
2009-10-08 09:40:00,23.61,23.7,23.58,23.7,43800.0,16.4376,16.5003,16.4167,16.5003,43800.0
2009-10-08 09:45:00,23.71,23.74,23.58,23.59,41700.0,16.5072,16.5281,16.4167,16.4237,41700.0
2009-10-08 09:50:00,23.59,23.61,23.39,23.46,14800.0,16.4237,16.4376,16.2844,16.3332,14800.0
2009-10-08 09:55:00,23.46,23.51,23.4,23.5,44400.0,16.3332,16.368,16.2914,16.361,44400.0
2009-10-08 10:00:00,23.49,23.54,23.43,23.49,30500.0,16.3541,16.3889,16.3123,16.3541,30500.0
2009-10-08 10:05:00,23.5,23.5,23.35,23.45,38100.0,16.361,16.361,16.2566,16.3262,38100.0
2009-10-08 10:10:00,23.46,23.51,23.45,23.5,17000.0,16.3332,16.368,16.3262,16.361,17000.0
2009-10-08 10:15:00,23.51,23.57,23.43,23.43,18700.0,16.368,16.4098,16.3123,16.3123,18700.0
2009-10-08 10:20:00,23.44,23.57,23.41,23.56,6900.0,16.3192,16.4098,16.2984,16.4028,6900.0
2009-10-08 10:25:00,23.56,23.61,23.55,23.55,28100.0,16.4028,16.4376,16.3958,16.3958,28100.0
2009-10-08 10:30:00,23.55,23.55,23.5,23.5,6300.0,16.3958,16.3958,16.361,16.361,6300.0
2009-10-08 10:35:00,23.49,23.53,23.48,23.53,11900.0,16.3541,16.3819,16.3471,16.3819,11900.0
2009-10-08 10:40:00,23.52,23.61,23.47,23.48,38000.0,16.3749,16.4376,16.3401,16.3471,38000.0
2009-10-08 10:45:00,23.49,23.52,23.49,23.5,8700.0,16.3541,16.3749,16.3541,16.361,8700.0
2009-10-08 10:50:00,23.5,23.56,23.47,23.55,10100.0,16.361,16.4028,16.3401,16.3958,10100.0
2009-10-08 10:55:00,23.56,23.59,23.51,23.52,11900.0,16.4028,16.4237,16.368,16.3749,11900.0
2009-10-08 11:00:00,23.54,23.54,23.42,23.42,15500.0,16.3889,16.3889,16.3053,16.3053,15500.0
2009-10-08 11:05:00,23.41,23.5,23.41,23.5,10200.0,16.2984,16.361,16.2984,16.361,10200.0
2009-10-08 11:10:00,23.5,23.52,23.49,23.51,12000.0,16.361,16.3749,16.3541,16.368,12000.0
2009-10-08 11:15:00,23.5,23.6,23.49,23.6,15600.0,16.361,16.4306,16.3541,16.4306,15600.0
2009-10-08 11:20:00,23.6,23.71,23.59,23.7,28400.0,16.4306,16.5072,16.4237,16.5003,28400.0
2009-10-08 11:25:00,23.7,23.72,23.66,23.68,27300.0,16.5003,16.5142,16.4724,16.4863,27300.0
2009-10-08 11:30:00,23.68,23.71,23.65,23.69,97500.0,16.4863,16.5072,16.4654,16.4933,97500.0
2009-10-08 11:35:00,23.69,23.71,23.5,23.7,40400.0,16.4933,16.5072,16.361,16.5003,40400.0
2009-10-08 11:40:00,23.7,23.74,23.7,23.74,9100.0,16.5003,16.5281,16.5003,16.5281,9100.0
2009-10-08 11:45:00,23.74,23.75,23.71,23.71,34200.0,16.5281,16.5351,16.5072,16.5072,34200.0
2009-10-08 11:50:00,23.72,23.73,23.69,23.72,10800.0,16.5142,16.5211,16.4933,16.5142,10800.0
2009-10-08 11:55:00,23.71,23.72,23.7,23.71,5900.0,16.5072,16.5142,16.5003,16.5072,5900.0
2009-10-08 12:00:00,23.7,23.71,23.64,23.64,11400.0,16.5003,16.5072,16.4585,16.4585,11400.0
2009-10-08 12:05:00,23.65,23.65,23.53,23.54,14000.0,16.4654,16.4654,16.3819,16.3889,14000.0
2009-10-08 12:10:00,23.53,23.55,23.52,23.55,18700.0,16.3819,16.3958,16.3749,16.3958,18700.0
2009-10-08 12:15:00,23.55,23.61,23.55,23.6,11100.0,16.3958,16.4376,16.3958,16.4306,11100.0
2009-10-08 12:20:00,23.61,23.64,23.6,23.63,10200.0,16.4376,16.4585,16.4306,16.4515,10200.0
2009-10-08 12:25:00,23.63,23.66,23.61,23.65,18000.0,16.4515,16.4724,16.4376,16.4654,18000.0
2009-10-08 12:30:00,23.65,23.69,23.64,23.67,15200.0,16.4654,16.4933,16.4585,16.4794,15200.0
2009-10-08 12:35:00,23.66,23.67,23.62,23.62,6800.0,16.4724,16.4794,16.4446,16.4446,6800.0
2009-10-08 12:40:00,23.62,23.66,23.6,23.66,14900.0,16.4446,16.4724,16.4306,16.4724,14900.0
2009-10-08 12:45:00,23.65,23.66,23.62,23.62,5600.0,16.4654,16.4724,16.4446,16.4446,5600.0
2009-10-08 12:50:00,23.61,23.62,23.6,23.6,6600.0,16.4376,16.4446,16.4306,16.4306,6600.0
2009-10-08 12:55:00,23.61,23.61,23.6,23.6,9200.0,16.4376,16.4376,16.4306,16.4306,9200.0
2009-10-08 13:00:00,23.6,23.66,23.58,23.63,32400.0,16.4306,16.4724,16.4167,16.4515,32400.0
2009-10-08 13:05:00,23.62,23.63,23.57,23.58,16900.0,16.4446,16.4515,16.4098,16.4167,16900.0
2009-10-08 13:10:00,23.58,23.61,23.53,23.53,22000.0,16.4167,16.4376,16.3819,16.3819,22000.0
2009-10-08 13:15:00,23.54,23.57,23.54,23.57,11200.0,16.3889,16.4098,16.3889,16.4098,11200.0
2009-10-08 13:20:00,23.59,23.6,23.57,23.58,7700.0,16.4237,16.4306,16.4098,16.4167,7700.0
2009-10-08 13:25:00,23.58,23.58,23.57,23.58,18500.0,16.4167,16.4167,16.4098,16.4167,18500.0
2009-10-08 13:30:00,23.58,23.59,23.54,23.54,19700.0,16.4167,16.4237,16.3889,16.3889,19700.0
2009-10-08 13:35:00,23.54,23.58,23.54,23.56,22800.0,16.3889,16.4167,16.3889,16.4028,22800.0
2009-10-08 13:40:00,23.56,23.64,23.56,23.63,22700.0,16.4028,16.4585,16.4028,16.4515,22700.0
2009-10-08 13:45:00,23.64,23.68,23.6,23.64,42500.0,16.4585,16.4863,16.4306,16.4585,42500.0
2009-10-08 13:50:00,23.64,23.74,23.63,23.73,28700.0,16.4585,16.5281,16.4515,16.5211,28700.0
2009-10-08 13:55:00,23.73,23.75,23.72,23.74,31300.0,16.5211,16.5351,16.5142,16.5281,31300.0
2009-10-08 14:00:00,23.74,23.76,23.72,23.75,42800.0,16.5281,16.542,16.5142,16.5351,42800.0
2009-10-08 14:05:00,23.75,23.8,23.75,23.77,16500.0,16.5351,16.5699,16.5351,16.549,16500.0
2009-10-08 14:10:00,23.78,23.78,23.72,23.72,12900.0,16.556,16.556,16.5142,16.5142,12900.0
2009-10-08 14:15:00,23.73,23.78,23.73,23.76,28300.0,16.5211,16.556,16.5211,16.542,28300.0
2009-10-08 14:20:00,23.76,23.78,23.73,23.73,29400.0,16.542,16.556,16.5211,16.5211,29400.0
2009-10-08 14:25:00,23.73,23.76,23.68,23.74,21500.0,16.5211,16.542,16.4863,16.5281,21500.0
2009-10-08 14:30:00,23.74,23.76,23.73,23.76,155600.0,16.5281,16.542,16.5211,16.542,155600.0
2009-10-08 14:35:00,23.77,23.77,23.71,23.71,34400.0,16.549,16.549,16.5072,16.5072,34400.0
2009-10-08 14:40:00,23.72,23.72,23.7,23.7,6600.0,16.5142,16.5142,16.5003,16.5003,6600.0
2009-10-08 14:45:00,23.71,23.77,23.7,23.74,18300.0,16.5072,16.549,16.5003,16.5281,18300.0
2009-10-08 14:50:00,23.74,23.74,23.7,23.71,20800.0,16.5281,16.5281,16.5003,16.5072,20800.0
2009-10-08 14:55:00,23.7,23.75,23.7,23.74,25500.0,16.5003,16.5351,16.5003,16.5281,25500.0
2009-10-08 15:00:00,23.74,23.74,23.69,23.7,58600.0,16.5281,16.5281,16.4933,16.5003,58600.0
2009-10-08 15:05:00,23.7,23.71,23.68,23.71,21100.0,16.5003,16.5072,16.4863,16.5072,21100.0
2009-10-08 15:10:00,23.71,23.71,23.65,23.66,49000.0,16.5072,16.5072,16.4654,16.4724,49000.0
2009-10-08 15:15:00,23.66,23.68,23.65,23.67,14800.0,16.4724,16.4863,16.4654,16.4794,14800.0
2009-10-08 15:20:00,23.67,23.71,23.67,23.71,33600.0,16.4794,16.5072,16.4794,16.5072,33600.0
2009-10-08 15:25:00,23.71,23.72,23.68,23.69,33500.0,16.5072,16.5142,16.4863,16.4933,33500.0
2009-10-08 15:30:00,23.69,23.7,23.63,23.63,31500.0,16.4933,16.5003,16.4515,16.4515,31500.0
2009-10-08 15:35:00,23.63,23.65,23.6,23.62,35600.0,16.4515,16.4654,16.4306,16.4446,35600.0
2009-10-08 15:40:00,23.63,23.66,23.59,23.6,61400.0,16.4515,16.4724,16.4237,16.4306,61400.0
2009-10-08 15:45:00,23.6,23.62,23.57,23.58,78900.0,16.4306,16.4446,16.4098,16.4167,78900.0
2009-10-08 15:50:00,23.58,23.59,23.55,23.56,82600.0,16.4167,16.4237,16.3958,16.4028,82600.0
2009-10-08 15:55:00,23.56,23.59,23.52,23.54,152700.0,16.4028,16.4237,16.3749,16.3889,152700.0
2009-10-09 09:30:00,23.47,23.47,23.31,23.45,9200.0,16.3401,16.3401,16.2287,16.3262,9200.0
2009-10-09 09:35:00,23.45,23.45,23.25,23.38,5100.0,16.3262,16.3262,16.187,16.2775,5100.0
2009-10-09 09:40:00,23.39,23.41,23.32,23.33,9800.0,16.2844,16.2984,16.2357,16.2427,9800.0
2009-10-09 09:45:00,23.35,23.48,23.35,23.44,54100.0,16.2566,16.3471,16.2566,16.3192,54100.0
2009-10-09 09:50:00,23.43,23.52,23.43,23.48,30300.0,16.3123,16.3749,16.3123,16.3471,30300.0
2009-10-09 09:55:00,23.48,23.57,23.48,23.56,11100.0,16.3471,16.4098,16.3471,16.4028,11100.0
2009-10-09 10:00:00,23.53,23.65,23.53,23.63,37200.0,16.3819,16.4654,16.3819,16.4515,37200.0
2009-10-09 10:05:00,23.62,23.63,23.57,23.6,7700.0,16.4446,16.4515,16.4098,16.4306,7700.0
2009-10-09 10:10:00,23.6,23.75,23.59,23.74,16600.0,16.4306,16.5351,16.4237,16.5281,16600.0
2009-10-09 10:15:00,23.73,23.73,23.65,23.66,14600.0,16.5211,16.5211,16.4654,16.4724,14600.0
2009-10-09 10:20:00,23.66,23.7,23.6,23.69,9400.0,16.4724,16.5003,16.4306,16.4933,9400.0
2009-10-09 10:25:00,23.69,23.8,23.69,23.79,10600.0,16.4933,16.5699,16.4933,16.5629,10600.0
2009-10-09 10:30:00,23.78,23.8,23.75,23.76,20000.0,16.556,16.5699,16.5351,16.542,20000.0
2009-10-09 10:35:00,23.77,23.77,23.7,23.72,12000.0,16.549,16.549,16.5003,16.5142,12000.0
2009-10-09 10:40:00,23.72,23.74,23.69,23.71,15900.0,16.5142,16.5281,16.4933,16.5072,15900.0
2009-10-09 10:45:00,23.71,23.72,23.61,23.64,14000.0,16.5072,16.5142,16.4376,16.4585,14000.0
2009-10-09 10:50:00,23.67,23.75,23.66,23.75,14500.0,16.4794,16.5351,16.4724,16.5351,14500.0
2009-10-09 10:55:00,23.75,23.79,23.73,23.78,10500.0,16.5351,16.5629,16.5211,16.556,10500.0
2009-10-09 11:00:00,23.77,23.77,23.71,23.72,13100.0,16.549,16.549,16.5072,16.5142,13100.0
2009-10-09 11:05:00,23.72,23.72,23.68,23.7,9800.0,16.5142,16.5142,16.4863,16.5003,9800.0
2009-10-09 11:10:00,23.7,23.73,23.67,23.72,14100.0,16.5003,16.5211,16.4794,16.5142,14100.0
2009-10-09 11:15:00,23.73,23.77,23.72,23.77,12500.0,16.5211,16.549,16.5142,16.549,12500.0
2009-10-09 11:20:00,23.78,23.8,23.77,23.78,16300.0,16.556,16.5699,16.549,16.556,16300.0
2009-10-09 11:25:00,23.79,23.82,23.74,23.74,13100.0,16.5629,16.5838,16.5281,16.5281,13100.0
2009-10-09 11:30:00,23.74,23.79,23.71,23.79,14200.0,16.5281,16.5629,16.5072,16.5629,14200.0
2009-10-09 11:35:00,23.79,23.81,23.76,23.81,9600.0,16.5629,16.5768,16.542,16.5768,9600.0
2009-10-09 11:40:00,23.81,23.82,23.71,23.71,13600.0,16.5768,16.5838,16.5072,16.5072,13600.0
2009-10-09 11:45:00,23.71,23.72,23.68,23.69,9300.0,16.5072,16.5142,16.4863,16.4933,9300.0
2009-10-09 11:50:00,23.68,23.73,23.66,23.68,15100.0,16.4863,16.5211,16.4724,16.4863,15100.0
2009-10-09 11:55:00,23.69,23.7,23.67,23.7,3900.0,16.4933,16.5003,16.4794,16.5003,3900.0
2009-10-09 12:00:00,23.7,23.72,23.68,23.68,9500.0,16.5003,16.5142,16.4863,16.4863,9500.0
2009-10-09 12:05:00,23.69,23.71,23.59,23.61,19400.0,16.4933,16.5072,16.4237,16.4376,19400.0
2009-10-09 12:10:00,23.6,23.61,23.57,23.6,10000.0,16.4306,16.4376,16.4098,16.4306,10000.0
2009-10-09 12:15:00,23.61,23.65,23.59,23.6,10900.0,16.4376,16.4654,16.4237,16.4306,10900.0
2009-10-09 12:20:00,23.6,23.62,23.59,23.62,7900.0,16.4306,16.4446,16.4237,16.4446,7900.0
2009-10-09 12:25:00,23.61,23.65,23.55,23.65,14400.0,16.4376,16.4654,16.3958,16.4654,14400.0
2009-10-09 12:30:00,23.64,23.69,23.64,23.68,13300.0,16.4585,16.4933,16.4585,16.4863,13300.0
2009-10-09 12:35:00,23.68,23.69,23.59,23.6,9500.0,16.4863,16.4933,16.4237,16.4306,9500.0
2009-10-09 12:40:00,23.59,23.65,23.59,23.65,11200.0,16.4237,16.4654,16.4237,16.4654,11200.0
2009-10-09 12:45:00,23.65,23.69,23.65,23.69,4100.0,16.4654,16.4933,16.4654,16.4933,4100.0
2009-10-09 12:50:00,23.69,23.74,23.69,23.73,7300.0,16.4933,16.5281,16.4933,16.5211,7300.0
2009-10-09 12:55:00,23.73,23.77,23.73,23.76,9000.0,16.5211,16.549,16.5211,16.542,9000.0
2009-10-09 13:00:00,23.76,23.78,23.75,23.75,7100.0,16.542,16.556,16.5351,16.5351,7100.0
2009-10-09 13:05:00,23.76,23.77,23.75,23.76,4900.0,16.542,16.549,16.5351,16.542,4900.0
2009-10-09 13:10:00,23.76,23.76,23.75,23.75,3900.0,16.542,16.542,16.5351,16.5351,3900.0
2009-10-09 13:15:00,23.76,23.77,23.75,23.77,4500.0,16.542,16.549,16.5351,16.549,4500.0
2009-10-09 13:20:00,23.77,23.8,23.76,23.78,14000.0,16.549,16.5699,16.542,16.556,14000.0
2009-10-09 13:25:00,23.78,23.81,23.78,23.8,4700.0,16.556,16.5768,16.556,16.5699,4700.0
2009-10-09 13:30:00,23.78,23.79,23.77,23.78,4800.0,16.556,16.5629,16.549,16.556,4800.0
2009-10-09 13:35:00,23.78,23.79,23.77,23.77,11000.0,16.556,16.5629,16.549,16.549,11000.0
2009-10-09 13:40:00,23.77,23.78,23.76,23.78,10200.0,16.549,16.556,16.542,16.556,10200.0
2009-10-09 13:45:00,23.78,23.78,23.75,23.77,10500.0,16.556,16.556,16.5351,16.549,10500.0
2009-10-09 13:50:00,23.76,23.77,23.76,23.77,3700.0,16.542,16.549,16.542,16.549,3700.0
2009-10-09 13:55:00,23.77,23.81,23.76,23.79,12300.0,16.549,16.5768,16.542,16.5629,12300.0
2009-10-09 14:00:00,23.79,23.83,23.79,23.83,11300.0,16.5629,16.5908,16.5629,16.5908,11300.0
2009-10-09 14:05:00,23.83,23.83,23.81,23.82,12000.0,16.5908,16.5908,16.5768,16.5838,12000.0
2009-10-09 14:10:00,23.82,23.85,23.8,23.81,25500.0,16.5838,16.6047,16.5699,16.5768,25500.0
2009-10-09 14:15:00,23.82,23.85,23.8,23.85,20700.0,16.5838,16.6047,16.5699,16.6047,20700.0
2009-10-09 14:20:00,23.85,23.87,23.85,23.85,13700.0,16.6047,16.6186,16.6047,16.6047,13700.0
2009-10-09 14:25:00,23.87,23.91,23.85,23.89,30100.0,16.6186,16.6465,16.6047,16.6325,30100.0
2009-10-09 14:30:00,23.9,23.96,23.9,23.95,32700.0,16.6395,16.6813,16.6395,16.6743,32700.0
2009-10-09 14:35:00,23.94,23.96,23.93,23.96,20500.0,16.6674,16.6813,16.6604,16.6813,20500.0
2009-10-09 14:40:00,23.96,23.97,23.95,23.97,8900.0,16.6813,16.6882,16.6743,16.6882,8900.0
2009-10-09 14:45:00,23.97,24.0,23.96,23.99,19100.0,16.6882,16.7091,16.6813,16.7022,19100.0
2009-10-09 14:50:00,23.99,24.07,23.98,24.06,58700.0,16.7022,16.7579,16.6952,16.7509,58700.0
2009-10-09 14:55:00,24.06,24.12,24.05,24.12,26200.0,16.7509,16.7927,16.7439,16.7927,26200.0
2009-10-09 15:00:00,24.11,24.15,24.09,24.13,50100.0,16.7857,16.8136,16.7718,16.7996,50100.0
2009-10-09 15:05:00,24.13,24.19,24.12,24.17,50800.0,16.7996,16.8414,16.7927,16.8275,50800.0
2009-10-09 15:10:00,24.17,24.3,24.16,24.24,80000.0,16.8275,16.918,16.8205,16.8762,80000.0
2009-10-09 15:15:00,24.24,24.25,24.12,24.17,48100.0,16.8762,16.8832,16.7927,16.8275,48100.0
2009-10-09 15:20:00,24.18,24.18,24.15,24.17,19700.0,16.8344,16.8344,16.8136,16.8275,19700.0
2009-10-09 15:25:00,24.18,24.18,24.14,24.15,24400.0,16.8344,16.8344,16.8066,16.8136,24400.0
2009-10-09 15:30:00,24.14,24.14,24.06,24.07,27200.0,16.8066,16.8066,16.7509,16.7579,27200.0
2009-10-09 15:35:00,24.07,24.07,24.06,24.06,28500.0,16.7579,16.7579,16.7509,16.7509,28500.0
2009-10-09 15:40:00,24.07,24.09,24.06,24.09,22500.0,16.7579,16.7718,16.7509,16.7718,22500.0
2009-10-09 15:45:00,24.08,24.08,24.03,24.04,45700.0,16.7648,16.7648,16.73,16.737,45700.0
2009-10-09 15:50:00,24.04,24.09,24.03,24.09,39800.0,16.737,16.7718,16.73,16.7718,39800.0
2009-10-09 15:55:00,24.09,24.14,24.08,24.14,77900.0,16.7718,16.8066,16.7648,16.8066,77900.0
2009-10-12 09:30:00,24.16,24.46,24.15,24.45,18800.0,16.8205,17.0294,16.8136,17.0224,18800.0
2009-10-12 09:35:00,24.46,24.63,24.45,24.6,48100.0,17.0294,17.1477,17.0224,17.1269,48100.0
2009-10-12 09:40:00,24.67,24.76,24.58,24.6,41200.0,17.1756,17.2382,17.1129,17.1269,41200.0
2009-10-12 09:45:00,24.6,24.66,24.59,24.64,30100.0,17.1269,17.1686,17.1199,17.1547,30100.0
2009-10-12 09:50:00,24.65,24.65,24.57,24.63,33500.0,17.1617,17.1617,17.106,17.1477,33500.0
2009-10-12 09:55:00,24.63,24.7,24.61,24.7,19800.0,17.1477,17.1965,17.1338,17.1965,19800.0
2009-10-12 10:00:00,24.7,24.8,24.66,24.78,28400.0,17.1965,17.2661,17.1686,17.2522,28400.0
2009-10-12 10:05:00,24.78,24.81,24.71,24.73,10600.0,17.2522,17.2731,17.2034,17.2174,10600.0
2009-10-12 10:10:00,24.72,24.74,24.7,24.74,9400.0,17.2104,17.2243,17.1965,17.2243,9400.0
2009-10-12 10:15:00,24.72,24.85,24.72,24.81,33300.0,17.2104,17.3009,17.2104,17.2731,33300.0
2009-10-12 10:20:00,24.81,24.83,24.72,24.73,11500.0,17.2731,17.287,17.2104,17.2174,11500.0
2009-10-12 10:25:00,24.74,24.76,24.7,24.7,8900.0,17.2243,17.2382,17.1965,17.1965,8900.0
2009-10-12 10:30:00,24.7,24.78,24.7,24.78,17600.0,17.1965,17.2522,17.1965,17.2522,17600.0
2009-10-12 10:35:00,24.77,24.78,24.72,24.73,16700.0,17.2452,17.2522,17.2104,17.2174,16700.0
2009-10-12 10:40:00,24.73,24.73,24.69,24.7,8100.0,17.2174,17.2174,17.1895,17.1965,8100.0
2009-10-12 10:45:00,24.69,24.74,24.68,24.73,18800.0,17.1895,17.2243,17.1825,17.2174,18800.0
2009-10-12 10:50:00,24.74,24.88,24.73,24.88,34100.0,17.2243,17.3218,17.2174,17.3218,34100.0
2009-10-12 10:55:00,24.87,24.88,24.8,24.84,42100.0,17.3148,17.3218,17.2661,17.2939,42100.0
2009-10-12 11:00:00,24.84,24.88,24.83,24.85,15200.0,17.2939,17.3218,17.287,17.3009,15200.0
2009-10-12 11:05:00,24.84,24.88,24.82,24.88,11800.0,17.2939,17.3218,17.28,17.3218,11800.0
2009-10-12 11:10:00,24.88,24.96,24.87,24.96,32800.0,17.3218,17.3775,17.3148,17.3775,32800.0
2009-10-12 11:15:00,24.95,24.98,24.92,24.97,18200.0,17.3705,17.3914,17.3496,17.3845,18200.0
2009-10-12 11:20:00,24.97,24.97,24.89,24.9,13100.0,17.3845,17.3845,17.3288,17.3357,13100.0
2009-10-12 11:25:00,24.9,24.91,24.87,24.89,8200.0,17.3357,17.3427,17.3148,17.3288,8200.0
2009-10-12 11:30:00,24.88,24.9,24.85,24.89,7400.0,17.3218,17.3357,17.3009,17.3288,7400.0
2009-10-12 11:35:00,24.89,24.91,24.82,24.83,18300.0,17.3288,17.3427,17.28,17.287,18300.0
2009-10-12 11:40:00,24.83,24.84,24.8,24.8,5600.0,17.287,17.2939,17.2661,17.2661,5600.0
2009-10-12 11:45:00,24.8,24.81,24.78,24.8,13700.0,17.2661,17.2731,17.2522,17.2661,13700.0
2009-10-12 11:50:00,24.8,24.82,24.77,24.77,18400.0,17.2661,17.28,17.2452,17.2452,18400.0
2009-10-12 11:55:00,24.77,24.78,24.77,24.78,9700.0,17.2452,17.2522,17.2452,17.2522,9700.0
2009-10-12 12:00:00,24.78,24.8,24.77,24.8,12100.0,17.2522,17.2661,17.2452,17.2661,12100.0
2009-10-12 12:05:00,24.79,24.82,24.79,24.81,10800.0,17.2591,17.28,17.2591,17.2731,10800.0
2009-10-12 12:10:00,24.81,24.88,24.8,24.88,21500.0,17.2731,17.3218,17.2661,17.3218,21500.0
2009-10-12 12:15:00,24.87,24.88,24.86,24.87,9000.0,17.3148,17.3218,17.3079,17.3148,9000.0
2009-10-12 12:20:00,24.87,24.91,24.84,24.85,37400.0,17.3148,17.3427,17.2939,17.3009,37400.0
2009-10-12 12:25:00,24.85,24.89,24.81,24.81,27400.0,17.3009,17.3288,17.2731,17.2731,27400.0
2009-10-12 12:30:00,24.81,24.82,24.8,24.82,6800.0,17.2731,17.28,17.2661,17.28,6800.0
2009-10-12 12:35:00,24.82,24.85,24.81,24.85,18100.0,17.28,17.3009,17.2731,17.3009,18100.0
2009-10-12 12:40:00,24.86,24.88,24.86,24.88,5900.0,17.3079,17.3218,17.3079,17.3218,5900.0
2009-10-12 12:45:00,24.88,24.9,24.87,24.88,10400.0,17.3218,17.3357,17.3148,17.3218,10400.0
2009-10-12 12:50:00,24.88,24.93,24.87,24.92,18700.0,17.3218,17.3566,17.3148,17.3496,18700.0
2009-10-12 12:55:00,24.92,24.93,24.9,24.91,8400.0,17.3496,17.3566,17.3357,17.3427,8400.0
2009-10-12 13:00:00,24.9,24.98,24.9,24.97,37200.0,17.3357,17.3914,17.3357,17.3845,37200.0
2009-10-12 13:05:00,24.98,25.0,24.97,24.99,36900.0,17.3914,17.4053,17.3845,17.3984,36900.0
2009-10-12 13:10:00,24.99,25.01,24.98,25.01,66600.0,17.3984,17.4123,17.3914,17.4123,66600.0
2009-10-12 13:15:00,25.01,25.06,25.0,25.02,26800.0,17.4123,17.4471,17.4053,17.4193,26800.0
2009-10-12 13:20:00,25.02,25.05,25.02,25.05,34800.0,17.4193,17.4401,17.4193,17.4401,34800.0
2009-10-12 13:25:00,25.05,25.08,25.03,25.03,63500.0,17.4401,17.461,17.4262,17.4262,63500.0
2009-10-12 13:30:00,25.03,25.07,25.01,25.05,48300.0,17.4262,17.4541,17.4123,17.4401,48300.0
2009-10-12 13:35:00,25.05,25.09,25.04,25.06,27500.0,17.4401,17.468,17.4332,17.4471,27500.0
2009-10-12 13:40:00,25.05,25.06,25.01,25.04,70200.0,17.4401,17.4471,17.4123,17.4332,70200.0
2009-10-12 13:45:00,25.04,25.06,25.03,25.04,16700.0,17.4332,17.4471,17.4262,17.4332,16700.0
2009-10-12 13:50:00,25.05,25.06,25.0,25.05,54000.0,17.4401,17.4471,17.4053,17.4401,54000.0
2009-10-12 13:55:00,25.05,25.06,25.0,25.03,58300.0,17.4401,17.4471,17.4053,17.4262,58300.0
2009-10-12 14:00:00,25.03,25.03,24.99,25.01,49600.0,17.4262,17.4262,17.3984,17.4123,49600.0
2009-10-12 14:05:00,25.01,25.03,24.94,24.94,34500.0,17.4123,17.4262,17.3636,17.3636,34500.0
2009-10-12 14:10:00,24.93,24.93,24.9,24.9,30100.0,17.3566,17.3566,17.3357,17.3357,30100.0
2009-10-12 14:15:00,24.9,24.91,24.81,24.86,84200.0,17.3357,17.3427,17.2731,17.3079,84200.0
2009-10-12 14:20:00,24.86,24.87,24.79,24.85,64700.0,17.3079,17.3148,17.2591,17.3009,64700.0
2009-10-12 14:25:00,24.85,24.86,24.81,24.82,31200.0,17.3009,17.3079,17.2731,17.28,31200.0
2009-10-12 14:30:00,24.82,24.82,24.74,24.77,71700.0,17.28,17.28,17.2243,17.2452,71700.0
2009-10-12 14:35:00,24.78,24.78,24.76,24.78,22500.0,17.2522,17.2522,17.2382,17.2522,22500.0
2009-10-12 14:40:00,24.78,24.79,24.77,24.78,36300.0,17.2522,17.2591,17.2452,17.2522,36300.0
2009-10-12 14:45:00,24.77,24.77,24.75,24.75,12000.0,17.2452,17.2452,17.2313,17.2313,12000.0
2009-10-12 14:50:00,24.76,24.79,24.75,24.78,61400.0,17.2382,17.2591,17.2313,17.2522,61400.0
2009-10-12 14:55:00,24.79,24.83,24.74,24.81,58100.0,17.2591,17.287,17.2243,17.2731,58100.0
2009-10-12 15:00:00,24.82,24.82,24.75,24.75,45400.0,17.28,17.28,17.2313,17.2313,45400.0
2009-10-12 15:05:00,24.76,24.87,24.75,24.86,73900.0,17.2382,17.3148,17.2313,17.3079,73900.0
2009-10-12 15:10:00,24.87,24.88,24.8,24.82,35100.0,17.3148,17.3218,17.2661,17.28,35100.0
2009-10-12 15:15:00,24.83,24.84,24.82,24.83,23700.0,17.287,17.2939,17.28,17.287,23700.0
2009-10-12 15:20:00,24.82,24.83,24.8,24.8,20700.0,17.28,17.287,17.2661,17.2661,20700.0
2009-10-12 15:25:00,24.8,24.9,24.78,24.88,78400.0,17.2661,17.3357,17.2522,17.3218,78400.0
2009-10-12 15:30:00,24.88,24.92,24.87,24.9,34100.0,17.3218,17.3496,17.3148,17.3357,34100.0
2009-10-12 15:35:00,24.91,24.91,24.84,24.85,58100.0,17.3427,17.3427,17.2939,17.3009,58100.0
2009-10-12 15:40:00,24.84,24.85,24.78,24.78,29300.0,17.2939,17.3009,17.2522,17.2522,29300.0
2009-10-12 15:45:00,24.79,24.86,24.78,24.86,55400.0,17.2591,17.3079,17.2522,17.3079,55400.0
2009-10-12 15:50:00,24.86,24.9,24.85,24.9,69700.0,17.3079,17.3357,17.3009,17.3357,69700.0
2009-10-12 15:55:00,24.89,24.9,24.88,24.9,58000.0,17.3288,17.3357,17.3218,17.3357,58000.0
2009-10-13 09:30:00,24.75,24.82,24.67,24.76,10900.0,17.2313,17.28,17.1756,17.2382,10900.0
2009-10-13 09:35:00,24.76,24.93,24.76,24.88,6100.0,17.2382,17.3566,17.2382,17.3218,6100.0
2009-10-13 09:40:00,24.87,24.88,24.72,24.75,10100.0,17.3148,17.3218,17.2104,17.2313,10100.0
2009-10-13 09:45:00,24.77,24.89,24.75,24.82,10600.0,17.2452,17.3288,17.2313,17.28,10600.0
2009-10-13 09:50:00,24.81,24.99,24.8,24.8,22500.0,17.2731,17.3984,17.2661,17.2661,22500.0
2009-10-13 09:55:00,24.8,24.87,24.67,24.71,35800.0,17.2661,17.3148,17.1756,17.2034,35800.0
2009-10-13 10:00:00,24.7,24.75,24.64,24.64,27000.0,17.1965,17.2313,17.1547,17.1547,27000.0
2009-10-13 10:05:00,24.67,24.75,24.67,24.67,13600.0,17.1756,17.2313,17.1756,17.1756,13600.0
2009-10-13 10:10:00,24.68,24.75,24.67,24.74,24300.0,17.1825,17.2313,17.1756,17.2243,24300.0
2009-10-13 10:15:00,24.74,24.81,24.73,24.8,24700.0,17.2243,17.2731,17.2174,17.2661,24700.0
2009-10-13 10:20:00,24.8,24.82,24.75,24.75,23200.0,17.2661,17.28,17.2313,17.2313,23200.0
2009-10-13 10:25:00,24.76,24.8,24.75,24.8,9900.0,17.2382,17.2661,17.2313,17.2661,9900.0
2009-10-13 10:30:00,24.8,24.84,24.79,24.84,16300.0,17.2661,17.2939,17.2591,17.2939,16300.0
2009-10-13 10:35:00,24.84,24.84,24.68,24.68,11400.0,17.2939,17.2939,17.1825,17.1825,11400.0
2009-10-13 10:40:00,24.66,24.73,24.65,24.71,10100.0,17.1686,17.2174,17.1617,17.2034,10100.0
2009-10-13 10:45:00,24.72,24.75,24.72,24.74,5100.0,17.2104,17.2313,17.2104,17.2243,5100.0
2009-10-13 10:50:00,24.75,24.8,24.75,24.8,7500.0,17.2313,17.2661,17.2313,17.2661,7500.0
2009-10-13 10:55:00,24.8,24.85,24.79,24.84,5900.0,17.2661,17.3009,17.2591,17.2939,5900.0
2009-10-13 11:00:00,24.84,24.84,24.79,24.79,8400.0,17.2939,17.2939,17.2591,17.2591,8400.0
2009-10-13 11:05:00,24.79,24.84,24.77,24.83,51600.0,17.2591,17.2939,17.2452,17.287,51600.0
2009-10-13 11:10:00,24.82,24.85,24.8,24.83,21900.0,17.28,17.3009,17.2661,17.287,21900.0
2009-10-13 11:15:00,24.82,24.83,24.77,24.77,15400.0,17.28,17.287,17.2452,17.2452,15400.0
2009-10-13 11:20:00,24.77,24.77,24.71,24.71,15200.0,17.2452,17.2452,17.2034,17.2034,15200.0
2009-10-13 11:25:00,24.72,24.85,24.7,24.84,52500.0,17.2104,17.3009,17.1965,17.2939,52500.0
2009-10-13 11:30:00,24.84,24.89,24.82,24.84,75700.0,17.2939,17.3288,17.28,17.2939,75700.0
2009-10-13 11:35:00,24.84,24.92,24.84,24.86,25800.0,17.2939,17.3496,17.2939,17.3079,25800.0
2009-10-13 11:40:00,24.88,24.93,24.82,24.83,48000.0,17.3218,17.3566,17.28,17.287,48000.0
2009-10-13 11:45:00,24.83,24.85,24.8,24.8,15600.0,17.287,17.3009,17.2661,17.2661,15600.0
2009-10-13 11:50:00,24.8,24.84,24.78,24.79,12900.0,17.2661,17.2939,17.2522,17.2591,12900.0
2009-10-13 11:55:00,24.78,24.85,24.71,24.72,46900.0,17.2522,17.3009,17.2034,17.2104,46900.0
2009-10-13 12:00:00,24.71,24.74,24.7,24.71,10000.0,17.2034,17.2243,17.1965,17.2034,10000.0
2009-10-13 12:05:00,24.7,24.73,24.68,24.69,13200.0,17.1965,17.2174,17.1825,17.1895,13200.0
2009-10-13 12:10:00,24.69,24.72,24.68,24.7,9400.0,17.1895,17.2104,17.1825,17.1965,9400.0
2009-10-13 12:15:00,24.7,24.76,24.69,24.7,11900.0,17.1965,17.2382,17.1895,17.1965,11900.0
2009-10-13 12:20:00,24.7,24.71,24.61,24.64,16200.0,17.1965,17.2034,17.1338,17.1547,16200.0
2009-10-13 12:25:00,24.64,24.68,24.64,24.68,4100.0,17.1547,17.1825,17.1547,17.1825,4100.0
2009-10-13 12:30:00,24.67,24.67,24.59,24.62,13900.0,17.1756,17.1756,17.1199,17.1408,13900.0
2009-10-13 12:35:00,24.62,24.66,24.62,24.65,8600.0,17.1408,17.1686,17.1408,17.1617,8600.0
2009-10-13 12:40:00,24.66,24.68,24.64,24.64,14800.0,17.1686,17.1825,17.1547,17.1547,14800.0
2009-10-13 12:45:00,24.64,24.67,24.61,24.62,14500.0,17.1547,17.1756,17.1338,17.1408,14500.0
2009-10-13 12:50:00,24.62,24.66,24.61,24.66,6000.0,17.1408,17.1686,17.1338,17.1686,6000.0
2009-10-13 12:55:00,24.65,24.67,24.65,24.67,5000.0,17.1617,17.1756,17.1617,17.1756,5000.0
2009-10-13 13:00:00,24.68,24.7,24.64,24.69,50600.0,17.1825,17.1965,17.1547,17.1895,50600.0
2009-10-13 13:05:00,24.69,24.71,24.67,24.68,13000.0,17.1895,17.2034,17.1756,17.1825,13000.0
2009-10-13 13:10:00,24.68,24.68,24.67,24.67,3900.0,17.1825,17.1825,17.1756,17.1756,3900.0
2009-10-13 13:15:00,24.67,24.69,24.67,24.68,2800.0,17.1756,17.1895,17.1756,17.1825,2800.0
2009-10-13 13:20:00,24.69,24.7,24.62,24.62,20900.0,17.1895,17.1965,17.1408,17.1408,20900.0
2009-10-13 13:25:00,24.63,24.64,24.6,24.62,11000.0,17.1477,17.1547,17.1269,17.1408,11000.0
2009-10-13 13:30:00,24.61,24.62,24.58,24.59,17600.0,17.1338,17.1408,17.1129,17.1199,17600.0
2009-10-13 13:35:00,24.6,24.61,24.59,24.59,13100.0,17.1269,17.1338,17.1199,17.1199,13100.0
2009-10-13 13:40:00,24.6,24.6,24.55,24.57,28800.0,17.1269,17.1269,17.092,17.106,28800.0
2009-10-13 13:45:00,24.57,24.59,24.5,24.51,26800.0,17.106,17.1199,17.0572,17.0642,26800.0
2009-10-13 13:50:00,24.51,24.55,24.5,24.53,32500.0,17.0642,17.092,17.0572,17.0781,32500.0
2009-10-13 13:55:00,24.52,24.56,24.48,24.55,55600.0,17.0712,17.099,17.0433,17.092,55600.0
2009-10-13 14:00:00,24.55,24.55,24.5,24.52,35900.0,17.092,17.092,17.0572,17.0712,35900.0
2009-10-13 14:05:00,24.52,24.53,24.5,24.52,33100.0,17.0712,17.0781,17.0572,17.0712,33100.0
2009-10-13 14:10:00,24.52,24.61,24.51,24.6,25400.0,17.0712,17.1338,17.0642,17.1269,25400.0
2009-10-13 14:15:00,24.61,24.64,24.59,24.61,17900.0,17.1338,17.1547,17.1199,17.1338,17900.0
2009-10-13 14:20:00,24.61,24.67,24.61,24.67,25300.0,17.1338,17.1756,17.1338,17.1756,25300.0
2009-10-13 14:25:00,24.68,24.69,24.65,24.66,13300.0,17.1825,17.1895,17.1617,17.1686,13300.0
2009-10-13 14:30:00,24.66,24.67,24.63,24.63,12200.0,17.1686,17.1756,17.1477,17.1477,12200.0
2009-10-13 14:35:00,24.62,24.63,24.58,24.61,15300.0,17.1408,17.1477,17.1129,17.1338,15300.0
2009-10-13 14:40:00,24.61,24.66,24.6,24.65,18400.0,17.1338,17.1686,17.1269,17.1617,18400.0
2009-10-13 14:45:00,24.65,24.67,24.64,24.67,18600.0,17.1617,17.1756,17.1547,17.1756,18600.0
2009-10-13 14:50:00,24.68,24.68,24.64,24.65,28900.0,17.1825,17.1825,17.1547,17.1617,28900.0
2009-10-13 14:55:00,24.65,24.68,24.63,24.68,31000.0,17.1617,17.1825,17.1477,17.1825,31000.0
2009-10-13 15:00:00,24.68,24.78,24.67,24.77,64300.0,17.1825,17.2522,17.1756,17.2452,64300.0
2009-10-13 15:05:00,24.78,24.81,24.75,24.75,64900.0,17.2522,17.2731,17.2313,17.2313,64900.0
2009-10-13 15:10:00,24.75,24.78,24.74,24.78,18100.0,17.2313,17.2522,17.2243,17.2522,18100.0
2009-10-13 15:15:00,24.77,24.88,24.77,24.84,55700.0,17.2452,17.3218,17.2452,17.2939,55700.0
2009-10-13 15:20:00,24.83,24.87,24.81,24.86,21100.0,17.287,17.3148,17.2731,17.3079,21100.0
2009-10-13 15:25:00,24.87,24.87,24.83,24.85,33500.0,17.3148,17.3148,17.287,17.3009,33500.0
2009-10-13 15:30:00,24.85,24.87,24.82,24.84,59500.0,17.3009,17.3148,17.28,17.2939,59500.0
2009-10-13 15:35:00,24.84,24.84,24.79,24.79,32500.0,17.2939,17.2939,17.2591,17.2591,32500.0
2009-10-13 15:40:00,24.79,24.79,24.71,24.73,53700.0,17.2591,17.2591,17.2034,17.2174,53700.0
2009-10-13 15:45:00,24.72,24.81,24.72,24.8,51600.0,17.2104,17.2731,17.2104,17.2661,51600.0
2009-10-13 15:50:00,24.8,24.9,24.79,24.89,125900.0,17.2661,17.3357,17.2591,17.3288,125900.0
2009-10-13 15:55:00,24.89,24.89,24.83,24.86,140600.0,17.3288,17.3288,17.287,17.3079,140600.0
2009-10-14 09:30:00,25.12,25.23,24.99,25.2,46100.0,17.4889,17.5655,17.3984,17.5446,46100.0
2009-10-14 09:35:00,25.18,25.38,25.18,25.18,26000.0,17.5307,17.6699,17.5307,17.5307,26000.0
2009-10-14 09:40:00,25.18,25.23,25.0,25.04,19900.0,17.5307,17.5655,17.4053,17.4332,19900.0
2009-10-14 09:45:00,25.04,25.07,24.92,25.05,26900.0,17.4332,17.4541,17.3496,17.4401,26900.0
2009-10-14 09:50:00,25.05,25.13,24.96,25.13,51800.0,17.4401,17.4958,17.3775,17.4958,51800.0
2009-10-14 09:55:00,25.13,25.16,25.08,25.16,17800.0,17.4958,17.5167,17.461,17.5167,17800.0
2009-10-14 10:00:00,25.15,25.15,25.0,25.03,21300.0,17.5098,17.5098,17.4053,17.4262,21300.0
2009-10-14 10:05:00,25.03,25.03,24.98,24.99,30000.0,17.4262,17.4262,17.3914,17.3984,30000.0
2009-10-14 10:10:00,25.0,25.04,24.99,25.03,23800.0,17.4053,17.4332,17.3984,17.4262,23800.0
2009-10-14 10:15:00,25.04,25.05,25.0,25.0,16000.0,17.4332,17.4401,17.4053,17.4053,16000.0
2009-10-14 10:20:00,25.01,25.03,24.96,24.99,59900.0,17.4123,17.4262,17.3775,17.3984,59900.0
2009-10-14 10:25:00,24.97,25.04,24.97,25.01,31100.0,17.3845,17.4332,17.3845,17.4123,31100.0
2009-10-14 10:30:00,25.0,25.04,24.99,25.04,40900.0,17.4053,17.4332,17.3984,17.4332,40900.0
2009-10-14 10:35:00,25.04,25.05,25.02,25.04,20800.0,17.4332,17.4401,17.4193,17.4332,20800.0
2009-10-14 10:40:00,25.04,25.05,25.0,25.03,18800.0,17.4332,17.4401,17.4053,17.4262,18800.0
2009-10-14 10:45:00,25.02,25.03,25.0,25.01,5200.0,17.4193,17.4262,17.4053,17.4123,5200.0
2009-10-14 10:50:00,25.0,25.01,24.96,25.0,28000.0,17.4053,17.4123,17.3775,17.4053,28000.0
2009-10-14 10:55:00,25.01,25.07,25.0,25.05,25300.0,17.4123,17.4541,17.4053,17.4401,25300.0
2009-10-14 11:00:00,25.05,25.06,25.03,25.05,22900.0,17.4401,17.4471,17.4262,17.4401,22900.0
2009-10-14 11:05:00,25.05,25.06,25.0,25.01,26200.0,17.4401,17.4471,17.4053,17.4123,26200.0
2009-10-14 11:10:00,25.01,25.02,25.0,25.02,19000.0,17.4123,17.4193,17.4053,17.4193,19000.0
2009-10-14 11:15:00,25.02,25.03,25.0,25.0,36600.0,17.4193,17.4262,17.4053,17.4053,36600.0
2009-10-14 11:20:00,25.0,25.01,25.0,25.01,27200.0,17.4053,17.4123,17.4053,17.4123,27200.0
2009-10-14 11:25:00,25.01,25.02,24.98,25.0,43900.0,17.4123,17.4193,17.3914,17.4053,43900.0
2009-10-14 11:30:00,25.0,25.02,24.99,25.01,23200.0,17.4053,17.4193,17.3984,17.4123,23200.0
2009-10-14 11:35:00,25.0,25.01,24.98,24.98,16400.0,17.4053,17.4123,17.3914,17.3914,16400.0
2009-10-14 11:40:00,24.98,25.0,24.96,24.97,26500.0,17.3914,17.4053,17.3775,17.3845,26500.0
2009-10-14 11:45:00,24.96,25.02,24.95,25.02,21800.0,17.3775,17.4193,17.3705,17.4193,21800.0
2009-10-14 11:50:00,25.03,25.04,25.02,25.02,14900.0,17.4262,17.4332,17.4193,17.4193,14900.0
2009-10-14 11:55:00,25.02,25.02,24.98,24.99,9500.0,17.4193,17.4193,17.3914,17.3984,9500.0
2009-10-14 12:00:00,24.99,25.03,24.98,25.03,12900.0,17.3984,17.4262,17.3914,17.4262,12900.0
2009-10-14 12:05:00,25.03,25.11,25.03,25.11,12700.0,17.4262,17.4819,17.4262,17.4819,12700.0
2009-10-14 12:10:00,25.11,25.12,25.05,25.06,30500.0,17.4819,17.4889,17.4401,17.4471,30500.0
2009-10-14 12:15:00,25.07,25.09,25.06,25.09,17800.0,17.4541,17.468,17.4471,17.468,17800.0
2009-10-14 12:20:00,25.09,25.09,25.02,25.02,32300.0,17.468,17.468,17.4193,17.4193,32300.0
2009-10-14 12:25:00,25.02,25.03,24.98,24.99,15000.0,17.4193,17.4262,17.3914,17.3984,15000.0
2009-10-14 12:30:00,24.98,25.06,24.98,25.03,12500.0,17.3914,17.4471,17.3914,17.4262,12500.0
2009-10-14 12:35:00,25.03,25.03,24.98,24.99,30400.0,17.4262,17.4262,17.3914,17.3984,30400.0
2009-10-14 12:40:00,25.0,25.02,24.99,25.02,14200.0,17.4053,17.4193,17.3984,17.4193,14200.0
2009-10-14 12:45:00,25.02,25.04,25.01,25.02,18400.0,17.4193,17.4332,17.4123,17.4193,18400.0
2009-10-14 12:50:00,25.02,25.03,25.0,25.02,20500.0,17.4193,17.4262,17.4053,17.4193,20500.0
2009-10-14 12:55:00,25.02,25.08,25.02,25.08,6300.0,17.4193,17.461,17.4193,17.461,6300.0
2009-10-14 13:00:00,25.08,25.14,25.08,25.14,13600.0,17.461,17.5028,17.461,17.5028,13600.0
2009-10-14 13:05:00,25.13,25.15,25.11,25.13,19600.0,17.4958,17.5098,17.4819,17.4958,19600.0
2009-10-14 13:10:00,25.11,25.15,25.1,25.14,13400.0,17.4819,17.5098,17.475,17.5028,13400.0
2009-10-14 13:15:00,25.15,25.15,25.09,25.09,10800.0,17.5098,17.5098,17.468,17.468,10800.0
2009-10-14 13:20:00,25.08,25.09,25.03,25.06,12500.0,17.461,17.468,17.4262,17.4471,12500.0
2009-10-14 13:25:00,25.06,25.08,25.04,25.04,6400.0,17.4471,17.461,17.4332,17.4332,6400.0
2009-10-14 13:30:00,25.05,25.07,25.03,25.05,16700.0,17.4401,17.4541,17.4262,17.4401,16700.0
2009-10-14 13:35:00,25.05,25.1,25.05,25.08,14400.0,17.4401,17.475,17.4401,17.461,14400.0
2009-10-14 13:40:00,25.09,25.14,25.08,25.13,15400.0,17.468,17.5028,17.461,17.4958,15400.0
2009-10-14 13:45:00,25.13,25.13,25.06,25.07,16500.0,17.4958,17.4958,17.4471,17.4541,16500.0
2009-10-14 13:50:00,25.06,25.11,25.06,25.11,26400.0,17.4471,17.4819,17.4471,17.4819,26400.0
2009-10-14 13:55:00,25.1,25.11,25.08,25.1,17100.0,17.475,17.4819,17.461,17.475,17100.0
2009-10-14 14:00:00,25.09,25.15,25.05,25.15,27300.0,17.468,17.5098,17.4401,17.5098,27300.0
2009-10-14 14:05:00,25.14,25.15,25.11,25.11,11000.0,17.5028,17.5098,17.4819,17.4819,11000.0
2009-10-14 14:10:00,25.12,25.12,25.09,25.1,23500.0,17.4889,17.4889,17.468,17.475,23500.0
2009-10-14 14:15:00,25.1,25.15,25.1,25.14,29700.0,17.475,17.5098,17.475,17.5028,29700.0
2009-10-14 14:20:00,25.14,25.16,25.08,25.1,20700.0,17.5028,17.5167,17.461,17.475,20700.0
2009-10-14 14:25:00,25.1,25.17,25.08,25.09,24600.0,17.475,17.5237,17.461,17.468,24600.0
2009-10-14 14:30:00,25.09,25.12,25.08,25.1,14900.0,17.468,17.4889,17.461,17.475,14900.0
2009-10-14 14:35:00,25.11,25.15,25.09,25.09,12800.0,17.4819,17.5098,17.468,17.468,12800.0
2009-10-14 14:40:00,25.1,25.12,25.09,25.1,13500.0,17.475,17.4889,17.468,17.475,13500.0
2009-10-14 14:45:00,25.09,25.13,25.05,25.13,21400.0,17.468,17.4958,17.4401,17.4958,21400.0
2009-10-14 14:50:00,25.13,25.15,25.12,25.15,8900.0,17.4958,17.5098,17.4889,17.5098,8900.0
2009-10-14 14:55:00,25.15,25.17,25.12,25.12,21500.0,17.5098,17.5237,17.4889,17.4889,21500.0
2009-10-14 15:00:00,25.11,25.19,25.1,25.15,27800.0,17.4819,17.5376,17.475,17.5098,27800.0
2009-10-14 15:05:00,25.14,25.2,25.14,25.19,26100.0,17.5028,17.5446,17.5028,17.5376,26100.0
2009-10-14 15:10:00,25.18,25.19,25.15,25.16,26800.0,17.5307,17.5376,17.5098,17.5167,26800.0
2009-10-14 15:15:00,25.17,25.2,25.17,25.2,23400.0,17.5237,17.5446,17.5237,17.5446,23400.0
2009-10-14 15:20:00,25.2,25.2,25.18,25.2,21800.0,17.5446,17.5446,17.5307,17.5446,21800.0
2009-10-14 15:25:00,25.2,25.26,25.19,25.23,28300.0,17.5446,17.5864,17.5376,17.5655,28300.0
2009-10-14 15:30:00,25.25,25.25,25.18,25.18,31500.0,17.5794,17.5794,17.5307,17.5307,31500.0
2009-10-14 15:35:00,25.18,25.23,25.18,25.23,22200.0,17.5307,17.5655,17.5307,17.5655,22200.0
2009-10-14 15:40:00,25.23,25.24,25.17,25.17,40700.0,17.5655,17.5724,17.5237,17.5237,40700.0
2009-10-14 15:45:00,25.18,25.2,25.14,25.18,57300.0,17.5307,17.5446,17.5028,17.5307,57300.0
2009-10-14 15:50:00,25.18,25.19,25.14,25.18,38000.0,17.5307,17.5376,17.5028,17.5307,38000.0
2009-10-14 15:55:00,25.18,25.18,25.14,25.14,55500.0,17.5307,17.5307,17.5028,17.5028,55500.0
2009-10-15 09:30:00,24.81,25.0,24.76,24.98,23800.0,17.2731,17.4053,17.2382,17.3914,23800.0
2009-10-15 09:35:00,24.98,25.0,24.88,24.98,22600.0,17.3914,17.4053,17.3218,17.3914,22600.0
2009-10-15 09:40:00,24.97,25.02,24.92,24.98,42400.0,17.3845,17.4193,17.3496,17.3914,42400.0
2009-10-15 09:45:00,24.98,25.07,24.98,25.07,75300.0,17.3914,17.4541,17.3914,17.4541,75300.0
2009-10-15 09:50:00,25.07,25.11,25.06,25.08,50400.0,17.4541,17.4819,17.4471,17.461,50400.0
2009-10-15 09:55:00,25.08,25.2,25.07,25.18,24200.0,17.461,17.5446,17.4541,17.5307,24200.0
2009-10-15 10:00:00,25.18,25.23,25.07,25.2,63500.0,17.5307,17.5655,17.4541,17.5446,63500.0
2009-10-15 10:05:00,25.2,25.25,25.17,25.17,30300.0,17.5446,17.5794,17.5237,17.5237,30300.0
2009-10-15 10:10:00,25.18,25.2,25.07,25.11,31000.0,17.5307,17.5446,17.4541,17.4819,31000.0
2009-10-15 10:15:00,25.11,25.18,25.08,25.17,32500.0,17.4819,17.5307,17.461,17.5237,32500.0
2009-10-15 10:20:00,25.16,25.2,25.13,25.19,37100.0,17.5167,17.5446,17.4958,17.5376,37100.0
2009-10-15 10:25:00,25.18,25.2,25.15,25.18,14100.0,17.5307,17.5446,17.5098,17.5307,14100.0
2009-10-15 10:30:00,25.19,25.2,25.17,25.18,14200.0,17.5376,17.5446,17.5237,17.5307,14200.0
2009-10-15 10:35:00,25.17,25.18,25.1,25.1,36900.0,17.5237,17.5307,17.475,17.475,36900.0
2009-10-15 10:40:00,25.11,25.56,25.1,25.49,603900.0,17.4819,17.7952,17.475,17.7465,603900.0
2009-10-15 10:45:00,25.47,25.62,25.37,25.56,111500.0,17.7326,17.837,17.6629,17.7952,111500.0
2009-10-15 10:50:00,25.56,25.57,25.48,25.5,81700.0,17.7952,17.8022,17.7395,17.7534,81700.0
2009-10-15 10:55:00,25.51,25.52,25.42,25.47,64300.0,17.7604,17.7674,17.6977,17.7326,64300.0
2009-10-15 11:00:00,25.48,25.53,25.44,25.49,34300.0,17.7395,17.7743,17.7117,17.7465,34300.0
2009-10-15 11:05:00,25.49,25.5,25.47,25.47,19300.0,17.7465,17.7534,17.7326,17.7326,19300.0
2009-10-15 11:10:00,25.49,25.5,25.42,25.44,25700.0,17.7465,17.7534,17.6977,17.7117,25700.0
2009-10-15 11:15:00,25.44,25.44,25.31,25.34,33000.0,17.7117,17.7117,17.6212,17.642,33000.0
2009-10-15 11:20:00,25.34,25.43,25.27,25.43,33600.0,17.642,17.7047,17.5933,17.7047,33600.0
2009-10-15 11:25:00,25.42,25.49,25.42,25.44,29800.0,17.6977,17.7465,17.6977,17.7117,29800.0
2009-10-15 11:30:00,25.44,25.47,25.42,25.44,39300.0,17.7117,17.7326,17.6977,17.7117,39300.0
2009-10-15 11:35:00,25.45,25.49,25.4,25.49,24400.0,17.7186,17.7465,17.6838,17.7465,24400.0
2009-10-15 11:40:00,25.49,25.51,25.44,25.46,51300.0,17.7465,17.7604,17.7117,17.7256,51300.0
2009-10-15 11:45:00,25.46,25.55,25.45,25.55,32600.0,17.7256,17.7883,17.7186,17.7883,32600.0
2009-10-15 11:50:00,25.55,25.57,25.46,25.46,57700.0,17.7883,17.8022,17.7256,17.7256,57700.0
2009-10-15 11:55:00,25.47,25.53,25.46,25.53,17200.0,17.7326,17.7743,17.7256,17.7743,17200.0
2009-10-15 12:00:00,25.52,25.6,25.5,25.59,26300.0,17.7674,17.8231,17.7534,17.8161,26300.0
2009-10-15 12:05:00,25.59,25.61,25.56,25.6,15200.0,17.8161,17.83,17.7952,17.8231,15200.0
2009-10-15 12:10:00,25.59,25.65,25.58,25.62,22700.0,17.8161,17.8579,17.8091,17.837,22700.0
2009-10-15 12:15:00,25.62,25.64,25.6,25.62,9700.0,17.837,17.8509,17.8231,17.837,9700.0
2009-10-15 12:20:00,25.61,25.62,25.57,25.59,18200.0,17.83,17.837,17.8022,17.8161,18200.0
2009-10-15 12:25:00,25.57,25.57,25.51,25.53,12600.0,17.8022,17.8022,17.7604,17.7743,12600.0
2009-10-15 12:30:00,25.52,25.52,25.47,25.5,14100.0,17.7674,17.7674,17.7326,17.7534,14100.0
2009-10-15 12:35:00,25.5,25.5,25.48,25.49,2500.0,17.7534,17.7534,17.7395,17.7465,2500.0
2009-10-15 12:40:00,25.48,25.49,25.45,25.49,9500.0,17.7395,17.7465,17.7186,17.7465,9500.0
2009-10-15 12:45:00,25.49,25.51,25.46,25.5,20400.0,17.7465,17.7604,17.7256,17.7534,20400.0
2009-10-15 12:50:00,25.49,25.5,25.43,25.45,16500.0,17.7465,17.7534,17.7047,17.7186,16500.0
2009-10-15 12:55:00,25.47,25.48,25.42,25.43,26200.0,17.7326,17.7395,17.6977,17.7047,26200.0
2009-10-15 13:00:00,25.43,25.47,25.43,25.44,11000.0,17.7047,17.7326,17.7047,17.7117,11000.0
2009-10-15 13:05:00,25.44,25.49,25.43,25.49,14100.0,17.7117,17.7465,17.7047,17.7465,14100.0
2009-10-15 13:10:00,25.49,25.49,25.39,25.39,17600.0,17.7465,17.7465,17.6769,17.6769,17600.0
2009-10-15 13:15:00,25.39,25.42,25.39,25.4,2700.0,17.6769,17.6977,17.6769,17.6838,2700.0
2009-10-15 13:20:00,25.4,25.4,25.36,25.38,18900.0,17.6838,17.6838,17.656,17.6699,18900.0
2009-10-15 13:25:00,25.38,25.39,25.35,25.39,12600.0,17.6699,17.6769,17.649,17.6769,12600.0
2009-10-15 13:30:00,25.4,25.46,25.4,25.44,16100.0,17.6838,17.7256,17.6838,17.7117,16100.0
2009-10-15 13:35:00,25.43,25.47,25.42,25.46,8200.0,17.7047,17.7326,17.6977,17.7256,8200.0
2009-10-15 13:40:00,25.47,25.47,25.43,25.45,10800.0,17.7326,17.7326,17.7047,17.7186,10800.0
2009-10-15 13:45:00,25.45,25.47,25.42,25.46,14800.0,17.7186,17.7326,17.6977,17.7256,14800.0
2009-10-15 13:50:00,25.45,25.46,25.4,25.41,8500.0,17.7186,17.7256,17.6838,17.6908,8500.0
2009-10-15 13:55:00,25.42,25.45,25.41,25.44,8700.0,17.6977,17.7186,17.6908,17.7117,8700.0
2009-10-15 14:00:00,25.45,25.49,25.45,25.47,8800.0,17.7186,17.7465,17.7186,17.7326,8800.0
2009-10-15 14:05:00,25.49,25.52,25.48,25.49,14900.0,17.7465,17.7674,17.7395,17.7465,14900.0
2009-10-15 14:10:00,25.49,25.51,25.45,25.45,19600.0,17.7465,17.7604,17.7186,17.7186,19600.0
2009-10-15 14:15:00,25.45,25.5,25.42,25.49,19100.0,17.7186,17.7534,17.6977,17.7465,19100.0
2009-10-15 14:20:00,25.49,25.5,25.47,25.47,11400.0,17.7465,17.7534,17.7326,17.7326,11400.0
2009-10-15 14:25:00,25.47,25.48,25.43,25.45,13500.0,17.7326,17.7395,17.7047,17.7186,13500.0
2009-10-15 14:30:00,25.46,25.48,25.45,25.47,11400.0,17.7256,17.7395,17.7186,17.7326,11400.0
2009-10-15 14:35:00,25.47,25.47,25.45,25.46,16300.0,17.7326,17.7326,17.7186,17.7256,16300.0
2009-10-15 14:40:00,25.45,25.48,25.45,25.47,12800.0,17.7186,17.7395,17.7186,17.7326,12800.0
2009-10-15 14:45:00,25.47,25.5,25.44,25.49,31300.0,17.7326,17.7534,17.7117,17.7465,31300.0
2009-10-15 14:50:00,25.48,25.51,25.48,25.51,22800.0,17.7395,17.7604,17.7395,17.7604,22800.0
2009-10-15 14:55:00,25.52,25.52,25.48,25.49,31400.0,17.7674,17.7674,17.7395,17.7465,31400.0
2009-10-15 15:00:00,25.5,25.52,25.49,25.51,51200.0,17.7534,17.7674,17.7465,17.7604,51200.0
2009-10-15 15:05:00,25.52,25.52,25.49,25.5,47200.0,17.7674,17.7674,17.7465,17.7534,47200.0
2009-10-15 15:10:00,25.49,25.52,25.48,25.49,36700.0,17.7465,17.7674,17.7395,17.7465,36700.0
2009-10-15 15:15:00,25.49,25.5,25.46,25.46,49800.0,17.7465,17.7534,17.7256,17.7256,49800.0
2009-10-15 15:20:00,25.47,25.63,25.45,25.5,130800.0,17.7326,17.844,17.7186,17.7534,130800.0
2009-10-15 15:25:00,25.51,25.54,25.49,25.5,57900.0,17.7604,17.7813,17.7465,17.7534,57900.0
2009-10-15 15:30:00,25.5,25.64,25.49,25.64,131300.0,17.7534,17.8509,17.7465,17.8509,131300.0
2009-10-15 15:35:00,25.63,25.71,25.59,25.7,140400.0,17.844,17.8996,17.8161,17.8927,140400.0
2009-10-15 15:40:00,25.71,25.73,25.7,25.7,72300.0,17.8996,17.9136,17.8927,17.8927,72300.0
2009-10-15 15:45:00,25.71,25.71,25.69,25.69,81200.0,17.8996,17.8996,17.8857,17.8857,81200.0
2009-10-15 15:50:00,25.69,25.7,25.67,25.68,89200.0,17.8857,17.8927,17.8718,17.8788,89200.0
2009-10-15 15:55:00,25.68,25.74,25.67,25.7,221600.0,17.8788,17.9205,17.8718,17.8927,221600.0
2009-10-16 09:30:00,25.57,25.6,25.33,25.54,16600.0,17.8022,17.8231,17.6351,17.7813,16600.0
2009-10-16 09:35:00,25.55,25.59,25.52,25.53,6300.0,17.7883,17.8161,17.7674,17.7743,6300.0
2009-10-16 09:40:00,25.51,25.51,25.28,25.28,19200.0,17.7604,17.7604,17.6003,17.6003,19200.0
2009-10-16 09:45:00,25.3,25.43,25.29,25.43,10900.0,17.6142,17.7047,17.6072,17.7047,10900.0
2009-10-16 09:50:00,25.41,25.55,25.39,25.44,11400.0,17.6908,17.7883,17.6769,17.7117,11400.0
2009-10-16 09:55:00,25.46,25.46,25.29,25.33,25300.0,17.7256,17.7256,17.6072,17.6351,25300.0
2009-10-16 10:00:00,25.31,25.31,25.12,25.16,17700.0,17.6212,17.6212,17.4889,17.5167,17700.0
2009-10-16 10:05:00,25.15,25.17,25.1,25.1,9400.0,17.5098,17.5237,17.475,17.475,9400.0
2009-10-16 10:10:00,25.1,25.21,25.09,25.21,31000.0,17.475,17.5515,17.468,17.5515,31000.0
2009-10-16 10:15:00,25.22,25.34,25.21,25.33,16200.0,17.5585,17.642,17.5515,17.6351,16200.0
2009-10-16 10:20:00,25.33,25.37,25.32,25.34,8800.0,17.6351,17.6629,17.6281,17.642,8800.0
2009-10-16 10:25:00,25.33,25.33,25.22,25.22,9400.0,17.6351,17.6351,17.5585,17.5585,9400.0
2009-10-16 10:30:00,25.23,25.3,25.2,25.3,14400.0,17.5655,17.6142,17.5446,17.6142,14400.0
2009-10-16 10:35:00,25.3,25.35,25.27,25.3,10200.0,17.6142,17.649,17.5933,17.6142,10200.0
2009-10-16 10:40:00,25.3,25.3,25.21,25.21,18100.0,17.6142,17.6142,17.5515,17.5515,18100.0
2009-10-16 10:45:00,25.21,25.22,25.19,25.19,9200.0,17.5515,17.5585,17.5376,17.5376,9200.0
2009-10-16 10:50:00,25.2,25.2,25.13,25.14,7500.0,17.5446,17.5446,17.4958,17.5028,7500.0
2009-10-16 10:55:00,25.15,25.19,25.11,25.18,10900.0,17.5098,17.5376,17.4819,17.5307,10900.0
2009-10-16 11:00:00,25.18,25.21,25.15,25.18,27300.0,17.5307,17.5515,17.5098,17.5307,27300.0
2009-10-16 11:05:00,25.19,25.23,25.18,25.22,12900.0,17.5376,17.5655,17.5307,17.5585,12900.0
2009-10-16 11:10:00,25.22,25.27,25.22,25.22,7400.0,17.5585,17.5933,17.5585,17.5585,7400.0
2009-10-16 11:15:00,25.22,25.25,25.21,25.25,10200.0,17.5585,17.5794,17.5515,17.5794,10200.0
2009-10-16 11:20:00,25.26,25.3,25.22,25.22,18300.0,17.5864,17.6142,17.5585,17.5585,18300.0
2009-10-16 11:25:00,25.21,25.25,25.18,25.24,24400.0,17.5515,17.5794,17.5307,17.5724,24400.0
2009-10-16 11:30:00,25.25,25.26,25.18,25.19,27500.0,17.5794,17.5864,17.5307,17.5376,27500.0
2009-10-16 11:35:00,25.18,25.21,25.16,25.16,17200.0,17.5307,17.5515,17.5167,17.5167,17200.0
2009-10-16 11:40:00,25.14,25.18,25.12,25.15,16800.0,17.5028,17.5307,17.4889,17.5098,16800.0
2009-10-16 11:45:00,25.15,25.15,25.07,25.07,9300.0,17.5098,17.5098,17.4541,17.4541,9300.0
2009-10-16 11:50:00,25.07,25.09,25.03,25.05,11400.0,17.4541,17.468,17.4262,17.4401,11400.0
2009-10-16 11:55:00,25.04,25.11,25.04,25.11,4000.0,17.4332,17.4819,17.4332,17.4819,4000.0
2009-10-16 12:00:00,25.12,25.13,25.11,25.11,2100.0,17.4889,17.4958,17.4819,17.4819,2100.0
2009-10-16 12:05:00,25.11,25.13,25.1,25.12,3100.0,17.4819,17.4958,17.475,17.4889,3100.0
2009-10-16 12:10:00,25.13,25.19,25.13,25.19,9400.0,17.4958,17.5376,17.4958,17.5376,9400.0
2009-10-16 12:15:00,25.18,25.21,25.15,25.15,28200.0,17.5307,17.5515,17.5098,17.5098,28200.0
2009-10-16 12:20:00,25.16,25.16,25.11,25.14,6300.0,17.5167,17.5167,17.4819,17.5028,6300.0
2009-10-16 12:25:00,25.14,25.15,25.07,25.09,23700.0,17.5028,17.5098,17.4541,17.468,23700.0
2009-10-16 12:30:00,25.09,25.09,25.06,25.06,10500.0,17.468,17.468,17.4471,17.4471,10500.0
2009-10-16 12:35:00,25.07,25.09,25.07,25.09,2200.0,17.4541,17.468,17.4541,17.468,2200.0
2009-10-16 12:40:00,25.09,25.1,25.08,25.1,3000.0,17.468,17.475,17.461,17.475,3000.0
2009-10-16 12:45:00,25.11,25.18,25.08,25.18,10000.0,17.4819,17.5307,17.461,17.5307,10000.0
2009-10-16 12:50:00,25.19,25.25,25.18,25.22,19400.0,17.5376,17.5794,17.5307,17.5585,19400.0
2009-10-16 12:55:00,25.23,25.25,25.21,25.23,8600.0,17.5655,17.5794,17.5515,17.5655,8600.0
2009-10-16 13:00:00,25.24,25.25,25.22,25.22,6500.0,17.5724,17.5794,17.5585,17.5585,6500.0
2009-10-16 13:05:00,25.22,25.25,25.2,25.23,5900.0,17.5585,17.5794,17.5446,17.5655,5900.0
2009-10-16 13:10:00,25.23,25.31,25.23,25.3,9600.0,17.5655,17.6212,17.5655,17.6142,9600.0
2009-10-16 13:15:00,25.31,25.41,25.31,25.4,52800.0,17.6212,17.6908,17.6212,17.6838,52800.0
2009-10-16 13:20:00,25.41,25.42,25.36,25.42,45700.0,17.6908,17.6977,17.656,17.6977,45700.0
2009-10-16 13:25:00,25.42,25.49,25.4,25.49,17100.0,17.6977,17.7465,17.6838,17.7465,17100.0
2009-10-16 13:30:00,25.5,25.53,25.43,25.47,34700.0,17.7534,17.7743,17.7047,17.7326,34700.0
2009-10-16 13:35:00,25.48,25.51,25.46,25.47,4300.0,17.7395,17.7604,17.7256,17.7326,4300.0
2009-10-16 13:40:00,25.47,25.49,25.45,25.46,10800.0,17.7326,17.7465,17.7186,17.7256,10800.0
2009-10-16 13:45:00,25.46,25.48,25.46,25.48,2700.0,17.7256,17.7395,17.7256,17.7395,2700.0
2009-10-16 13:50:00,25.5,25.51,25.47,25.48,6600.0,17.7534,17.7604,17.7326,17.7395,6600.0
2009-10-16 13:55:00,25.48,25.48,25.4,25.42,14200.0,17.7395,17.7395,17.6838,17.6977,14200.0
2009-10-16 14:00:00,25.44,25.44,25.37,25.37,7300.0,17.7117,17.7117,17.6629,17.6629,7300.0
2009-10-16 14:05:00,25.38,25.38,25.33,25.33,6700.0,17.6699,17.6699,17.6351,17.6351,6700.0
2009-10-16 14:10:00,25.33,25.35,25.3,25.34,6100.0,17.6351,17.649,17.6142,17.642,6100.0
2009-10-16 14:15:00,25.34,25.36,25.32,25.34,2000.0,17.642,17.656,17.6281,17.642,2000.0
2009-10-16 14:20:00,25.35,25.38,25.34,25.37,31600.0,17.649,17.6699,17.642,17.6629,31600.0
2009-10-16 14:25:00,25.37,25.37,25.3,25.31,27700.0,17.6629,17.6629,17.6142,17.6212,27700.0
2009-10-16 14:30:00,25.31,25.34,25.27,25.31,10400.0,17.6212,17.642,17.5933,17.6212,10400.0
2009-10-16 14:35:00,25.31,25.31,25.3,25.31,1700.0,17.6212,17.6212,17.6142,17.6212,1700.0
2009-10-16 14:40:00,25.3,25.31,25.29,25.29,4800.0,17.6142,17.6212,17.6072,17.6072,4800.0
2009-10-16 14:45:00,25.28,25.28,25.26,25.26,8900.0,17.6003,17.6003,17.5864,17.5864,8900.0
2009-10-16 14:50:00,25.26,25.26,25.23,25.24,7100.0,17.5864,17.5864,17.5655,17.5724,7100.0
2009-10-16 14:55:00,25.24,25.24,25.2,25.23,18700.0,17.5724,17.5724,17.5446,17.5655,18700.0
2009-10-16 15:00:00,25.22,25.25,25.22,25.24,13100.0,17.5585,17.5794,17.5585,17.5724,13100.0
2009-10-16 15:05:00,25.24,25.25,25.22,25.23,11200.0,17.5724,17.5794,17.5585,17.5655,11200.0
2009-10-16 15:10:00,25.23,25.29,25.22,25.28,20100.0,17.5655,17.6072,17.5585,17.6003,20100.0
2009-10-16 15:15:00,25.27,25.29,25.23,25.28,27600.0,17.5933,17.6072,17.5655,17.6003,27600.0
2009-10-16 15:20:00,25.27,25.28,25.26,25.27,15500.0,17.5933,17.6003,17.5864,17.5933,15500.0
2009-10-16 15:25:00,25.27,25.27,25.21,25.25,25300.0,17.5933,17.5933,17.5515,17.5794,25300.0
2009-10-16 15:30:00,25.26,25.29,25.22,25.28,17400.0,17.5864,17.6072,17.5585,17.6003,17400.0
2009-10-16 15:35:00,25.29,25.36,25.28,25.3,32600.0,17.6072,17.656,17.6003,17.6142,32600.0
2009-10-16 15:40:00,25.31,25.33,25.2,25.21,37200.0,17.6212,17.6351,17.5446,17.5515,37200.0
2009-10-16 15:45:00,25.2,25.25,25.19,25.2,44900.0,17.5446,17.5794,17.5376,17.5446,44900.0
2009-10-16 15:50:00,25.2,25.21,25.13,25.14,73000.0,17.5446,17.5515,17.4958,17.5028,73000.0
2009-10-16 15:55:00,25.14,25.17,25.13,25.17,56700.0,17.5028,17.5237,17.4958,17.5237,56700.0
2009-10-19 09:30:00,25.98,26.0,25.62,25.64,69500.0,18.0876,18.1015,17.837,17.8509,69500.0
2009-10-19 09:35:00,25.62,25.74,25.54,25.64,66400.0,17.837,17.9205,17.7813,17.8509,66400.0
2009-10-19 09:40:00,25.62,25.69,25.58,25.6,30900.0,17.837,17.8857,17.8091,17.8231,30900.0
2009-10-19 09:45:00,25.6,25.64,25.57,25.61,41000.0,17.8231,17.8509,17.8022,17.83,41000.0
2009-10-19 09:50:00,25.61,25.61,25.42,25.45,67200.0,17.83,17.83,17.6977,17.7186,67200.0
2009-10-19 09:55:00,25.45,25.49,25.41,25.48,30400.0,17.7186,17.7465,17.6908,17.7395,30400.0
2009-10-19 10:00:00,25.49,25.63,25.47,25.61,27300.0,17.7465,17.844,17.7326,17.83,27300.0
2009-10-19 10:05:00,25.61,25.63,25.55,25.58,27500.0,17.83,17.844,17.7883,17.8091,27500.0
2009-10-19 10:10:00,25.58,25.64,25.56,25.62,16900.0,17.8091,17.8509,17.7952,17.837,16900.0
2009-10-19 10:15:00,25.62,25.63,25.53,25.61,18600.0,17.837,17.844,17.7743,17.83,18600.0
2009-10-19 10:20:00,25.63,25.79,25.63,25.72,41900.0,17.844,17.9553,17.844,17.9066,41900.0
2009-10-19 10:25:00,25.74,25.8,25.72,25.74,16000.0,17.9205,17.9623,17.9066,17.9205,16000.0
2009-10-19 10:30:00,25.74,25.75,25.67,25.7,22100.0,17.9205,17.9275,17.8718,17.8927,22100.0
2009-10-19 10:35:00,25.7,25.73,25.68,25.68,17200.0,17.8927,17.9136,17.8788,17.8788,17200.0
2009-10-19 10:40:00,25.69,25.79,25.66,25.77,20300.0,17.8857,17.9553,17.8648,17.9414,20300.0
2009-10-19 10:45:00,25.78,25.82,25.77,25.8,37700.0,17.9484,17.9762,17.9414,17.9623,37700.0
2009-10-19 10:50:00,25.81,25.86,25.8,25.85,21800.0,17.9693,18.0041,17.9623,17.9971,21800.0
2009-10-19 10:55:00,25.85,25.93,25.8,25.8,29500.0,17.9971,18.0528,17.9623,17.9623,29500.0
2009-10-19 11:00:00,25.81,25.82,25.77,25.77,22700.0,17.9693,17.9762,17.9414,17.9414,22700.0
2009-10-19 11:05:00,25.76,25.78,25.72,25.72,13500.0,17.9345,17.9484,17.9066,17.9066,13500.0
2009-10-19 11:10:00,25.71,25.77,25.7,25.77,21600.0,17.8996,17.9414,17.8927,17.9414,21600.0
2009-10-19 11:15:00,25.76,25.78,25.76,25.76,12200.0,17.9345,17.9484,17.9345,17.9345,12200.0
2009-10-19 11:20:00,25.76,25.76,25.69,25.72,20500.0,17.9345,17.9345,17.8857,17.9066,20500.0
2009-10-19 11:25:00,25.74,25.75,25.7,25.72,26000.0,17.9205,17.9275,17.8927,17.9066,26000.0
2009-10-19 11:30:00,25.73,25.77,25.71,25.71,24200.0,17.9136,17.9414,17.8996,17.8996,24200.0
2009-10-19 11:35:00,25.72,25.76,25.72,25.75,8100.0,17.9066,17.9345,17.9066,17.9275,8100.0
2009-10-19 11:40:00,25.76,25.77,25.72,25.72,23300.0,17.9345,17.9414,17.9066,17.9066,23300.0
2009-10-19 11:45:00,25.73,25.75,25.73,25.75,14700.0,17.9136,17.9275,17.9136,17.9275,14700.0
2009-10-19 11:50:00,25.75,25.81,25.73,25.79,32100.0,17.9275,17.9693,17.9136,17.9553,32100.0
2009-10-19 11:55:00,25.8,25.8,25.75,25.76,10100.0,17.9623,17.9623,17.9275,17.9345,10100.0
2009-10-19 12:00:00,25.75,25.76,25.7,25.73,15900.0,17.9275,17.9345,17.8927,17.9136,15900.0
2009-10-19 12:05:00,25.72,25.73,25.68,25.68,9200.0,17.9066,17.9136,17.8788,17.8788,9200.0
2009-10-19 12:10:00,25.68,25.69,25.64,25.64,6500.0,17.8788,17.8857,17.8509,17.8509,6500.0
2009-10-19 12:15:00,25.65,25.65,25.63,25.63,2900.0,17.8579,17.8579,17.844,17.844,2900.0
2009-10-19 12:20:00,25.63,25.64,25.61,25.62,4900.0,17.844,17.8509,17.83,17.837,4900.0
2009-10-19 12:25:00,25.61,25.63,25.59,25.59,12500.0,17.83,17.844,17.8161,17.8161,12500.0
2009-10-19 12:30:00,25.6,25.6,25.58,25.58,9400.0,17.8231,17.8231,17.8091,17.8091,9400.0
2009-10-19 12:35:00,25.58,25.59,25.56,25.56,12900.0,17.8091,17.8161,17.7952,17.7952,12900.0
2009-10-19 12:40:00,25.57,25.58,25.56,25.57,14700.0,17.8022,17.8091,17.7952,17.8022,14700.0
2009-10-19 12:45:00,25.58,25.58,25.56,25.56,11600.0,17.8091,17.8091,17.7952,17.7952,11600.0
2009-10-19 12:50:00,25.57,25.61,25.56,25.61,15400.0,17.8022,17.83,17.7952,17.83,15400.0
2009-10-19 12:55:00,25.6,25.61,25.6,25.6,4900.0,17.8231,17.83,17.8231,17.8231,4900.0
2009-10-19 13:00:00,25.59,25.59,25.54,25.58,19300.0,17.8161,17.8161,17.7813,17.8091,19300.0
2009-10-19 13:05:00,25.58,25.59,25.58,25.58,6200.0,17.8091,17.8161,17.8091,17.8091,6200.0
2009-10-19 13:10:00,25.58,25.59,25.56,25.56,7600.0,17.8091,17.8161,17.7952,17.7952,7600.0
2009-10-19 13:15:00,25.56,25.57,25.48,25.48,29300.0,17.7952,17.8022,17.7395,17.7395,29300.0
2009-10-19 13:20:00,25.48,25.51,25.45,25.47,25500.0,17.7395,17.7604,17.7186,17.7326,25500.0
2009-10-19 13:25:00,25.47,25.47,25.42,25.44,33800.0,17.7326,17.7326,17.6977,17.7117,33800.0
2009-10-19 13:30:00,25.45,25.45,25.44,25.44,8300.0,17.7186,17.7186,17.7117,17.7117,8300.0
2009-10-19 13:35:00,25.44,25.51,25.44,25.45,89300.0,17.7117,17.7604,17.7117,17.7186,89300.0
2009-10-19 13:40:00,25.45,25.46,25.39,25.39,27000.0,17.7186,17.7256,17.6769,17.6769,27000.0
2009-10-19 13:45:00,25.39,25.4,25.3,25.33,30100.0,17.6769,17.6838,17.6142,17.6351,30100.0
2009-10-19 13:50:00,25.34,25.38,25.32,25.35,23900.0,17.642,17.6699,17.6281,17.649,23900.0
2009-10-19 13:55:00,25.35,25.36,25.3,25.31,26500.0,17.649,17.656,17.6142,17.6212,26500.0
2009-10-19 14:00:00,25.3,25.32,25.3,25.31,15200.0,17.6142,17.6281,17.6142,17.6212,15200.0
2009-10-19 14:05:00,25.31,25.35,25.31,25.32,14200.0,17.6212,17.649,17.6212,17.6281,14200.0
2009-10-19 14:10:00,25.32,25.34,25.28,25.34,39100.0,17.6281,17.642,17.6003,17.642,39100.0
2009-10-19 14:15:00,25.34,25.37,25.33,25.37,20300.0,17.642,17.6629,17.6351,17.6629,20300.0
2009-10-19 14:20:00,25.37,25.39,25.3,25.35,35900.0,17.6629,17.6769,17.6142,17.649,35900.0
2009-10-19 14:25:00,25.34,25.35,25.27,25.27,37500.0,17.642,17.649,17.5933,17.5933,37500.0
2009-10-19 14:30:00,25.27,25.28,25.17,25.18,82400.0,17.5933,17.6003,17.5237,17.5307,82400.0
2009-10-19 14:35:00,25.18,25.19,25.1,25.14,55400.0,17.5307,17.5376,17.475,17.5028,55400.0
2009-10-19 14:40:00,25.14,25.17,25.08,25.1,58200.0,17.5028,17.5237,17.461,17.475,58200.0
2009-10-19 14:45:00,25.1,25.11,25.06,25.1,20400.0,17.475,17.4819,17.4471,17.475,20400.0
2009-10-19 14:50:00,25.1,25.15,25.09,25.15,29500.0,17.475,17.5098,17.468,17.5098,29500.0
2009-10-19 14:55:00,25.15,25.17,25.13,25.17,25400.0,17.5098,17.5237,17.4958,17.5237,25400.0
2009-10-19 15:00:00,25.17,25.2,25.13,25.2,57900.0,17.5237,17.5446,17.4958,17.5446,57900.0
2009-10-19 15:05:00,25.2,25.24,25.19,25.24,39300.0,17.5446,17.5724,17.5376,17.5724,39300.0
2009-10-19 15:10:00,25.23,25.27,25.17,25.19,71300.0,17.5655,17.5933,17.5237,17.5376,71300.0
2009-10-19 15:15:00,25.18,25.2,25.14,25.2,27500.0,17.5307,17.5446,17.5028,17.5446,27500.0
2009-10-19 15:20:00,25.2,25.23,25.19,25.2,95200.0,17.5446,17.5655,17.5376,17.5446,95200.0
2009-10-19 15:25:00,25.21,25.21,25.18,25.19,48500.0,17.5515,17.5515,17.5307,17.5376,48500.0
2009-10-19 15:30:00,25.18,25.25,25.18,25.23,48100.0,17.5307,17.5794,17.5307,17.5655,48100.0
2009-10-19 15:35:00,25.23,25.25,25.23,25.23,56400.0,17.5655,17.5794,17.5655,17.5655,56400.0
2009-10-19 15:40:00,25.23,25.25,25.2,25.23,88600.0,17.5655,17.5794,17.5446,17.5655,88600.0
2009-10-19 15:45:00,25.23,25.25,25.2,25.22,63400.0,17.5655,17.5794,17.5446,17.5585,63400.0
2009-10-19 15:50:00,25.22,25.27,25.22,25.25,81300.0,17.5585,17.5933,17.5585,17.5794,81300.0
2009-10-19 15:55:00,25.25,25.26,25.1,25.15,172500.0,17.5794,17.5864,17.475,17.5098,172500.0
2009-10-20 09:30:00,25.16,25.24,25.02,25.05,15500.0,17.5167,17.5724,17.4193,17.4401,15500.0
2009-10-20 09:35:00,25.05,25.06,24.94,24.94,60900.0,17.4401,17.4471,17.3636,17.3636,60900.0
2009-10-20 09:40:00,24.94,24.96,24.83,24.89,26200.0,17.3636,17.3775,17.287,17.3288,26200.0
2009-10-20 09:45:00,24.89,24.98,24.89,24.97,12400.0,17.3288,17.3914,17.3288,17.3845,12400.0
2009-10-20 09:50:00,24.95,25.0,24.93,25.0,15400.0,17.3705,17.4053,17.3566,17.4053,15400.0
2009-10-20 09:55:00,25.0,25.02,24.97,25.01,9600.0,17.4053,17.4193,17.3845,17.4123,9600.0
2009-10-20 10:00:00,25.02,25.07,24.97,24.98,6100.0,17.4193,17.4541,17.3845,17.3914,6100.0
2009-10-20 10:05:00,24.97,24.98,24.91,24.92,4900.0,17.3845,17.3914,17.3427,17.3496,4900.0
2009-10-20 10:10:00,24.91,24.95,24.86,24.88,10000.0,17.3427,17.3705,17.3079,17.3218,10000.0
2009-10-20 10:15:00,24.87,24.87,24.76,24.81,20100.0,17.3148,17.3148,17.2382,17.2731,20100.0
2009-10-20 10:20:00,24.81,24.86,24.81,24.85,12300.0,17.2731,17.3079,17.2731,17.3009,12300.0
2009-10-20 10:25:00,24.85,24.88,24.82,24.84,12100.0,17.3009,17.3218,17.28,17.2939,12100.0
2009-10-20 10:30:00,24.84,24.87,24.82,24.85,12100.0,17.2939,17.3148,17.28,17.3009,12100.0
2009-10-20 10:35:00,24.88,24.96,24.88,24.92,5800.0,17.3218,17.3775,17.3218,17.3496,5800.0
2009-10-20 10:40:00,24.91,24.91,24.83,24.84,4700.0,17.3427,17.3427,17.287,17.2939,4700.0
2009-10-20 10:45:00,24.82,24.84,24.78,24.8,5800.0,17.28,17.2939,17.2522,17.2661,5800.0
2009-10-20 10:50:00,24.8,24.85,24.8,24.85,3600.0,17.2661,17.3009,17.2661,17.3009,3600.0
2009-10-20 10:55:00,24.84,24.85,24.79,24.79,5800.0,17.2939,17.3009,17.2591,17.2591,5800.0
2009-10-20 11:00:00,24.81,24.82,24.77,24.78,8100.0,17.2731,17.28,17.2452,17.2522,8100.0
2009-10-20 11:05:00,24.77,24.79,24.74,24.76,20600.0,17.2452,17.2591,17.2243,17.2382,20600.0
2009-10-20 11:10:00,24.76,24.76,24.68,24.75,9600.0,17.2382,17.2382,17.1825,17.2313,9600.0
2009-10-20 11:15:00,24.76,24.78,24.72,24.77,9100.0,17.2382,17.2522,17.2104,17.2452,9100.0
2009-10-20 11:20:00,24.77,24.83,24.77,24.8,8100.0,17.2452,17.287,17.2452,17.2661,8100.0
2009-10-20 11:25:00,24.8,24.83,24.76,24.79,7200.0,17.2661,17.287,17.2382,17.2591,7200.0
2009-10-20 11:30:00,24.79,24.81,24.77,24.77,7200.0,17.2591,17.2731,17.2452,17.2452,7200.0
2009-10-20 11:35:00,24.77,24.78,24.66,24.66,9900.0,17.2452,17.2522,17.1686,17.1686,9900.0
2009-10-20 11:40:00,24.67,24.68,24.61,24.64,24200.0,17.1756,17.1825,17.1338,17.1547,24200.0
2009-10-20 11:45:00,24.63,24.73,24.59,24.7,17900.0,17.1477,17.2174,17.1199,17.1965,17900.0
2009-10-20 11:50:00,24.71,24.74,24.7,24.72,10800.0,17.2034,17.2243,17.1965,17.2104,10800.0
2009-10-20 11:55:00,24.72,24.78,24.68,24.77,22900.0,17.2104,17.2522,17.1825,17.2452,22900.0
2009-10-20 12:00:00,24.76,24.77,24.71,24.72,10800.0,17.2382,17.2452,17.2034,17.2104,10800.0
2009-10-20 12:05:00,24.73,24.74,24.64,24.71,10800.0,17.2174,17.2243,17.1547,17.2034,10800.0
2009-10-20 12:10:00,24.7,24.74,24.66,24.74,13600.0,17.1965,17.2243,17.1686,17.2243,13600.0
2009-10-20 12:15:00,24.73,24.73,24.7,24.7,7200.0,17.2174,17.2174,17.1965,17.1965,7200.0
2009-10-20 12:20:00,24.7,24.7,24.63,24.66,11300.0,17.1965,17.1965,17.1477,17.1686,11300.0
2009-10-20 12:25:00,24.66,24.69,24.62,24.62,17100.0,17.1686,17.1895,17.1408,17.1408,17100.0
2009-10-20 12:30:00,24.62,24.64,24.6,24.63,8800.0,17.1408,17.1547,17.1269,17.1477,8800.0
2009-10-20 12:35:00,24.64,24.65,24.59,24.59,2800.0,17.1547,17.1617,17.1199,17.1199,2800.0
2009-10-20 12:40:00,24.6,24.69,24.6,24.67,6600.0,17.1269,17.1895,17.1269,17.1756,6600.0
2009-10-20 12:45:00,24.68,24.72,24.66,24.69,11300.0,17.1825,17.2104,17.1686,17.1895,11300.0
2009-10-20 12:50:00,24.69,24.72,24.66,24.66,5700.0,17.1895,17.2104,17.1686,17.1686,5700.0
2009-10-20 12:55:00,24.67,24.67,24.66,24.66,2500.0,17.1756,17.1756,17.1686,17.1686,2500.0
2009-10-20 13:00:00,24.67,24.74,24.66,24.72,7100.0,17.1756,17.2243,17.1686,17.2104,7100.0
2009-10-20 13:05:00,24.73,24.77,24.72,24.73,4500.0,17.2174,17.2452,17.2104,17.2174,4500.0
2009-10-20 13:10:00,24.73,24.77,24.73,24.76,5400.0,17.2174,17.2452,17.2174,17.2382,5400.0
2009-10-20 13:15:00,24.77,24.8,24.77,24.77,7900.0,17.2452,17.2661,17.2452,17.2452,7900.0
2009-10-20 13:20:00,24.77,24.78,24.76,24.76,2500.0,17.2452,17.2522,17.2382,17.2382,2500.0
2009-10-20 13:25:00,24.76,24.79,24.74,24.78,11500.0,17.2382,17.2591,17.2243,17.2522,11500.0
2009-10-20 13:30:00,24.78,24.8,24.75,24.75,7800.0,17.2522,17.2661,17.2313,17.2313,7800.0
2009-10-20 13:35:00,24.75,24.75,24.71,24.71,5200.0,17.2313,17.2313,17.2034,17.2034,5200.0
2009-10-20 13:40:00,24.71,24.72,24.68,24.68,6100.0,17.2034,17.2104,17.1825,17.1825,6100.0
2009-10-20 13:45:00,24.69,24.76,24.68,24.75,10900.0,17.1895,17.2382,17.1825,17.2313,10900.0
2009-10-20 13:50:00,24.75,24.75,24.72,24.73,8800.0,17.2313,17.2313,17.2104,17.2174,8800.0
2009-10-20 13:55:00,24.73,24.73,24.67,24.67,9300.0,17.2174,17.2174,17.1756,17.1756,9300.0
2009-10-20 14:00:00,24.67,24.71,24.66,24.68,14100.0,17.1756,17.2034,17.1686,17.1825,14100.0
2009-10-20 14:05:00,24.68,24.74,24.67,24.7,12600.0,17.1825,17.2243,17.1756,17.1965,12600.0
2009-10-20 14:10:00,24.7,24.73,24.7,24.72,3400.0,17.1965,17.2174,17.1965,17.2104,3400.0
2009-10-20 14:15:00,24.73,24.89,24.73,24.88,35100.0,17.2174,17.3288,17.2174,17.3218,35100.0
2009-10-20 14:20:00,24.88,24.89,24.85,24.86,26100.0,17.3218,17.3288,17.3009,17.3079,26100.0
2009-10-20 14:25:00,24.87,24.87,24.83,24.84,13000.0,17.3148,17.3148,17.287,17.2939,13000.0
2009-10-20 14:30:00,24.84,24.92,24.83,24.91,23100.0,17.2939,17.3496,17.287,17.3427,23100.0
2009-10-20 14:35:00,24.91,24.98,24.9,24.98,47500.0,17.3427,17.3914,17.3357,17.3914,47500.0
2009-10-20 14:40:00,24.98,24.99,24.93,24.95,25700.0,17.3914,17.3984,17.3566,17.3705,25700.0
2009-10-20 14:45:00,24.94,24.97,24.9,24.9,11500.0,17.3636,17.3845,17.3357,17.3357,11500.0
2009-10-20 14:50:00,24.9,24.91,24.88,24.89,6200.0,17.3357,17.3427,17.3218,17.3288,6200.0
2009-10-20 14:55:00,24.88,24.94,24.88,24.94,8900.0,17.3218,17.3636,17.3218,17.3636,8900.0
2009-10-20 15:00:00,24.95,24.97,24.92,24.93,21700.0,17.3705,17.3845,17.3496,17.3566,21700.0
2009-10-20 15:05:00,24.94,24.94,24.87,24.88,17900.0,17.3636,17.3636,17.3148,17.3218,17900.0
2009-10-20 15:10:00,24.88,24.9,24.86,24.88,17200.0,17.3218,17.3357,17.3079,17.3218,17200.0
2009-10-20 15:15:00,24.88,24.9,24.84,24.9,18000.0,17.3218,17.3357,17.2939,17.3357,18000.0
2009-10-20 15:20:00,24.9,24.9,24.81,24.81,18700.0,17.3357,17.3357,17.2731,17.2731,18700.0
2009-10-20 15:25:00,24.81,24.83,24.8,24.82,17700.0,17.2731,17.287,17.2661,17.28,17700.0
2009-10-20 15:30:00,24.82,24.86,24.79,24.79,41300.0,17.28,17.3079,17.2591,17.2591,41300.0
2009-10-20 15:35:00,24.79,24.8,24.73,24.74,37000.0,17.2591,17.2661,17.2174,17.2243,37000.0
2009-10-20 15:40:00,24.74,24.78,24.73,24.73,31600.0,17.2243,17.2522,17.2174,17.2174,31600.0
2009-10-20 15:45:00,24.73,24.76,24.72,24.74,46700.0,17.2174,17.2382,17.2104,17.2243,46700.0
2009-10-20 15:50:00,24.73,24.74,24.73,24.73,58200.0,17.2174,17.2243,17.2174,17.2174,58200.0
2009-10-20 15:55:00,24.73,24.74,24.71,24.73,56300.0,17.2174,17.2243,17.2034,17.2174,56300.0
2009-10-21 09:30:00,24.41,24.89,24.41,24.87,22300.0,16.9946,17.3288,16.9946,17.3148,22300.0
2009-10-21 09:35:00,24.86,25.0,24.8,24.95,11400.0,17.3079,17.4053,17.2661,17.3705,11400.0
2009-10-21 09:40:00,24.95,25.11,24.95,25.09,17800.0,17.3705,17.4819,17.3705,17.468,17800.0
2009-10-21 09:45:00,25.08,25.11,25.01,25.1,14200.0,17.461,17.4819,17.4123,17.475,14200.0
2009-10-21 09:50:00,25.1,25.18,25.07,25.08,21800.0,17.475,17.5307,17.4541,17.461,21800.0
2009-10-21 09:55:00,25.08,25.11,25.01,25.05,19100.0,17.461,17.4819,17.4123,17.4401,19100.0
2009-10-21 10:00:00,25.06,25.15,25.04,25.06,12300.0,17.4471,17.5098,17.4332,17.4471,12300.0
2009-10-21 10:05:00,25.06,25.17,25.04,25.17,17400.0,17.4471,17.5237,17.4332,17.5237,17400.0
2009-10-21 10:10:00,25.17,25.24,25.16,25.24,18400.0,17.5237,17.5724,17.5167,17.5724,18400.0
2009-10-21 10:15:00,25.22,25.35,25.22,25.23,23300.0,17.5585,17.649,17.5585,17.5655,23300.0
2009-10-21 10:20:00,25.22,25.24,25.17,25.18,6600.0,17.5585,17.5724,17.5237,17.5307,6600.0
2009-10-21 10:25:00,25.19,25.22,25.18,25.2,5900.0,17.5376,17.5585,17.5307,17.5446,5900.0
2009-10-21 10:30:00,25.22,25.25,25.14,25.15,8600.0,17.5585,17.5794,17.5028,17.5098,8600.0
2009-10-21 10:35:00,25.14,25.17,25.1,25.11,8700.0,17.5028,17.5237,17.475,17.4819,8700.0
2009-10-21 10:40:00,25.12,25.24,25.1,25.18,14100.0,17.4889,17.5724,17.475,17.5307,14100.0
2009-10-21 10:45:00,25.18,25.19,25.07,25.07,12400.0,17.5307,17.5376,17.4541,17.4541,12400.0
2009-10-21 10:50:00,25.09,25.14,25.07,25.13,10000.0,17.468,17.5028,17.4541,17.4958,10000.0
2009-10-21 10:55:00,25.12,25.13,25.07,25.1,7100.0,17.4889,17.4958,17.4541,17.475,7100.0
2009-10-21 11:00:00,25.09,25.12,25.03,25.04,14500.0,17.468,17.4889,17.4262,17.4332,14500.0
2009-10-21 11:05:00,25.04,25.11,25.02,25.11,7200.0,17.4332,17.4819,17.4193,17.4819,7200.0
2009-10-21 11:10:00,25.09,25.09,24.96,25.0,13400.0,17.468,17.468,17.3775,17.4053,13400.0
2009-10-21 11:15:00,24.99,25.01,24.97,24.99,6800.0,17.3984,17.4123,17.3845,17.3984,6800.0
2009-10-21 11:20:00,24.99,25.0,24.96,24.99,6800.0,17.3984,17.4053,17.3775,17.3984,6800.0
2009-10-21 11:25:00,24.99,25.07,24.98,25.06,8100.0,17.3984,17.4541,17.3914,17.4471,8100.0
2009-10-21 11:30:00,25.05,25.05,24.96,24.96,7200.0,17.4401,17.4401,17.3775,17.3775,7200.0
2009-10-21 11:35:00,24.96,24.99,24.93,24.99,10200.0,17.3775,17.3984,17.3566,17.3984,10200.0
2009-10-21 11:40:00,24.98,25.0,24.97,25.0,4300.0,17.3914,17.4053,17.3845,17.4053,4300.0
2009-10-21 11:45:00,25.0,25.03,24.91,24.92,11600.0,17.4053,17.4262,17.3427,17.3496,11600.0
2009-10-21 11:50:00,24.91,24.96,24.88,24.96,10700.0,17.3427,17.3775,17.3218,17.3775,10700.0
2009-10-21 11:55:00,24.96,24.96,24.92,24.93,3500.0,17.3775,17.3775,17.3496,17.3566,3500.0
2009-10-21 12:00:00,24.92,25.0,24.92,24.98,8400.0,17.3496,17.4053,17.3496,17.3914,8400.0
2009-10-21 12:05:00,24.97,24.97,24.93,24.94,3700.0,17.3845,17.3845,17.3566,17.3636,3700.0
2009-10-21 12:10:00,24.95,24.95,24.92,24.92,4500.0,17.3705,17.3705,17.3496,17.3496,4500.0
2009-10-21 12:15:00,24.92,24.94,24.89,24.93,5200.0,17.3496,17.3636,17.3288,17.3566,5200.0
2009-10-21 12:20:00,24.93,24.95,24.9,24.94,3200.0,17.3566,17.3705,17.3357,17.3636,3200.0
2009-10-21 12:25:00,24.95,24.95,24.91,24.95,3900.0,17.3705,17.3705,17.3427,17.3705,3900.0
2009-10-21 12:30:00,24.96,24.97,24.91,24.92,7600.0,17.3775,17.3845,17.3427,17.3496,7600.0
2009-10-21 12:35:00,24.91,24.95,24.91,24.93,6000.0,17.3427,17.3705,17.3427,17.3566,6000.0
2009-10-21 12:40:00,24.93,24.95,24.92,24.93,7900.0,17.3566,17.3705,17.3496,17.3566,7900.0
2009-10-21 12:45:00,24.93,24.98,24.93,24.97,6400.0,17.3566,17.3914,17.3566,17.3845,6400.0
2009-10-21 12:50:00,24.97,25.01,24.96,25.0,8500.0,17.3845,17.4123,17.3775,17.4053,8500.0
2009-10-21 12:55:00,25.0,25.02,24.99,25.0,7500.0,17.4053,17.4193,17.3984,17.4053,7500.0
2009-10-21 13:00:00,24.99,24.99,24.94,24.94,7700.0,17.3984,17.3984,17.3636,17.3636,7700.0
2009-10-21 13:05:00,24.95,24.95,24.94,24.94,2300.0,17.3705,17.3705,17.3636,17.3636,2300.0
2009-10-21 13:10:00,24.94,24.96,24.94,24.95,5300.0,17.3636,17.3775,17.3636,17.3705,5300.0
2009-10-21 13:15:00,24.95,24.98,24.95,24.98,7200.0,17.3705,17.3914,17.3705,17.3914,7200.0
2009-10-21 13:20:00,24.98,24.99,24.96,24.98,7200.0,17.3914,17.3984,17.3775,17.3914,7200.0
2009-10-21 13:25:00,24.98,25.0,24.98,25.0,6100.0,17.3914,17.4053,17.3914,17.4053,6100.0
2009-10-21 13:30:00,25.0,25.01,24.95,24.95,5300.0,17.4053,17.4123,17.3705,17.3705,5300.0
2009-10-21 13:35:00,24.95,24.99,24.93,24.95,10000.0,17.3705,17.3984,17.3566,17.3705,10000.0
2009-10-21 13:40:00,24.94,24.95,24.92,24.93,5400.0,17.3636,17.3705,17.3496,17.3566,5400.0
2009-10-21 13:45:00,24.93,24.94,24.89,24.9,4100.0,17.3566,17.3636,17.3288,17.3357,4100.0
2009-10-21 13:50:00,24.91,24.91,24.88,24.89,2900.0,17.3427,17.3427,17.3218,17.3288,2900.0
2009-10-21 13:55:00,24.9,24.99,24.9,24.97,6500.0,17.3357,17.3984,17.3357,17.3845,6500.0
2009-10-21 14:00:00,24.96,24.97,24.9,24.91,8400.0,17.3775,17.3845,17.3357,17.3427,8400.0
2009-10-21 14:05:00,24.9,24.92,24.88,24.89,10700.0,17.3357,17.3496,17.3218,17.3288,10700.0
2009-10-21 14:10:00,24.88,24.88,24.8,24.8,14500.0,17.3218,17.3218,17.2661,17.2661,14500.0
2009-10-21 14:15:00,24.79,24.8,24.76,24.8,7500.0,17.2591,17.2661,17.2382,17.2661,7500.0
2009-10-21 14:20:00,24.79,24.84,24.78,24.84,8500.0,17.2591,17.2939,17.2522,17.2939,8500.0
2009-10-21 14:25:00,24.85,24.85,24.77,24.78,12400.0,17.3009,17.3009,17.2452,17.2522,12400.0
2009-10-21 14:30:00,24.77,24.8,24.66,24.68,34500.0,17.2452,17.2661,17.1686,17.1825,34500.0
2009-10-21 14:35:00,24.67,24.69,24.65,24.68,13900.0,17.1756,17.1895,17.1617,17.1825,13900.0
2009-10-21 14:40:00,24.68,24.69,24.67,24.69,2300.0,17.1825,17.1895,17.1756,17.1895,2300.0
2009-10-21 14:45:00,24.7,24.78,24.7,24.75,10100.0,17.1965,17.2522,17.1965,17.2313,10100.0
2009-10-21 14:50:00,24.76,24.77,24.69,24.69,7800.0,17.2382,17.2452,17.1895,17.1895,7800.0
2009-10-21 14:55:00,24.7,24.7,24.69,24.7,5400.0,17.1965,17.1965,17.1895,17.1965,5400.0
2009-10-21 15:00:00,24.7,24.7,24.68,24.69,13000.0,17.1965,17.1965,17.1825,17.1895,13000.0
2009-10-21 15:05:00,24.69,24.7,24.62,24.63,27500.0,17.1895,17.1965,17.1408,17.1477,27500.0
2009-10-21 15:10:00,24.63,24.67,24.63,24.64,17300.0,17.1477,17.1756,17.1477,17.1547,17300.0
2009-10-21 15:15:00,24.63,24.65,24.6,24.63,17300.0,17.1477,17.1617,17.1269,17.1477,17300.0
2009-10-21 15:20:00,24.62,24.63,24.42,24.48,63600.0,17.1408,17.1477,17.0015,17.0433,63600.0
2009-10-21 15:25:00,24.49,24.5,24.36,24.39,36800.0,17.0503,17.0572,16.9598,16.9806,36800.0
2009-10-21 15:30:00,24.39,24.41,24.26,24.28,42300.0,16.9806,16.9946,16.8901,16.9041,42300.0
2009-10-21 15:35:00,24.27,24.3,24.22,24.25,99900.0,16.8971,16.918,16.8623,16.8832,99900.0
2009-10-21 15:40:00,24.24,24.27,24.07,24.11,82700.0,16.8762,16.8971,16.7579,16.7857,82700.0
2009-10-21 15:45:00,24.11,24.16,24.08,24.11,72900.0,16.7857,16.8205,16.7648,16.7857,72900.0
2009-10-21 15:50:00,24.11,24.15,24.11,24.12,75100.0,16.7857,16.8136,16.7857,16.7927,75100.0
2009-10-21 15:55:00,24.11,24.12,24.06,24.1,88800.0,16.7857,16.7927,16.7509,16.7787,88800.0
2009-10-22 09:30:00,24.05,24.24,24.02,24.24,25300.0,16.7439,16.8762,16.723,16.8762,25300.0
2009-10-22 09:35:00,24.3,24.53,24.3,24.34,16400.0,16.918,17.0781,16.918,16.9458,16400.0
2009-10-22 09:40:00,24.36,24.49,24.36,24.38,18300.0,16.9598,17.0503,16.9598,16.9737,18300.0
2009-10-22 09:45:00,24.37,24.43,24.15,24.16,19500.0,16.9667,17.0085,16.8136,16.8205,19500.0
2009-10-22 09:50:00,24.18,24.32,24.12,24.32,15500.0,16.8344,16.9319,16.7927,16.9319,15500.0
2009-10-22 09:55:00,24.3,24.3,24.12,24.18,13400.0,16.918,16.918,16.7927,16.8344,13400.0
2009-10-22 10:00:00,24.21,24.23,24.09,24.2,13200.0,16.8553,16.8693,16.7718,16.8484,13200.0
2009-10-22 10:05:00,24.23,24.28,24.19,24.19,6400.0,16.8693,16.9041,16.8414,16.8414,6400.0
2009-10-22 10:10:00,24.18,24.22,24.14,24.22,12600.0,16.8344,16.8623,16.8066,16.8623,12600.0
2009-10-22 10:15:00,24.21,24.27,24.2,24.27,8200.0,16.8553,16.8971,16.8484,16.8971,8200.0
2009-10-22 10:20:00,24.27,24.45,24.27,24.39,12600.0,16.8971,17.0224,16.8971,16.9806,12600.0
2009-10-22 10:25:00,24.4,24.4,24.29,24.32,7800.0,16.9876,16.9876,16.911,16.9319,7800.0
2009-10-22 10:30:00,24.34,24.37,24.22,24.25,12300.0,16.9458,16.9667,16.8623,16.8832,12300.0
2009-10-22 10:35:00,24.25,24.36,24.25,24.3,4600.0,16.8832,16.9598,16.8832,16.918,4600.0
2009-10-22 10:40:00,24.3,24.39,24.26,24.31,6600.0,16.918,16.9806,16.8901,16.9249,6600.0
2009-10-22 10:45:00,24.31,24.33,24.27,24.28,5500.0,16.9249,16.9389,16.8971,16.9041,5500.0
2009-10-22 10:50:00,24.26,24.43,24.26,24.41,9800.0,16.8901,17.0085,16.8901,16.9946,9800.0
2009-10-22 10:55:00,24.42,24.47,24.38,24.46,14500.0,17.0015,17.0363,16.9737,17.0294,14500.0
2009-10-22 11:00:00,24.45,24.51,24.45,24.5,14900.0,17.0224,17.0642,17.0224,17.0572,14900.0
2009-10-22 11:05:00,24.49,24.53,24.46,24.52,10200.0,17.0503,17.0781,17.0294,17.0712,10200.0
2009-10-22 11:10:00,24.53,24.6,24.53,24.57,15800.0,17.0781,17.1269,17.0781,17.106,15800.0
2009-10-22 11:15:00,24.56,24.57,24.53,24.54,5700.0,17.099,17.106,17.0781,17.0851,5700.0
2009-10-22 11:20:00,24.54,24.61,24.54,24.6,11900.0,17.0851,17.1338,17.0851,17.1269,11900.0
2009-10-22 11:25:00,24.6,24.68,24.59,24.59,20300.0,17.1269,17.1825,17.1199,17.1199,20300.0
2009-10-22 11:30:00,24.57,24.62,24.57,24.59,18800.0,17.106,17.1408,17.106,17.1199,18800.0
2009-10-22 11:35:00,24.59,24.62,24.56,24.59,11400.0,17.1199,17.1408,17.099,17.1199,11400.0
2009-10-22 11:40:00,24.58,24.63,24.58,24.62,11200.0,17.1129,17.1477,17.1129,17.1408,11200.0
2009-10-22 11:45:00,24.64,24.67,24.59,24.66,11900.0,17.1547,17.1756,17.1199,17.1686,11900.0
2009-10-22 11:50:00,24.67,24.71,24.62,24.7,52300.0,17.1756,17.2034,17.1408,17.1965,52300.0
2009-10-22 11:55:00,24.7,24.78,24.7,24.75,17700.0,17.1965,17.2522,17.1965,17.2313,17700.0
2009-10-22 12:00:00,24.75,24.78,24.73,24.76,12500.0,17.2313,17.2522,17.2174,17.2382,12500.0
2009-10-22 12:05:00,24.75,24.76,24.73,24.73,5200.0,17.2313,17.2382,17.2174,17.2174,5200.0
2009-10-22 12:10:00,24.73,24.77,24.7,24.71,12100.0,17.2174,17.2452,17.1965,17.2034,12100.0
2009-10-22 12:15:00,24.7,24.71,24.7,24.7,4000.0,17.1965,17.2034,17.1965,17.1965,4000.0
2009-10-22 12:20:00,24.7,24.71,24.69,24.69,8500.0,17.1965,17.2034,17.1895,17.1895,8500.0
2009-10-22 12:25:00,24.7,24.72,24.66,24.69,50700.0,17.1965,17.2104,17.1686,17.1895,50700.0
2009-10-22 12:30:00,24.69,24.77,24.69,24.76,20300.0,17.1895,17.2452,17.1895,17.2382,20300.0
2009-10-22 12:35:00,24.75,24.78,24.74,24.74,7700.0,17.2313,17.2522,17.2243,17.2243,7700.0
2009-10-22 12:40:00,24.74,24.79,24.74,24.78,8900.0,17.2243,17.2591,17.2243,17.2522,8900.0
2009-10-22 12:45:00,24.78,24.81,24.71,24.71,20300.0,17.2522,17.2731,17.2034,17.2034,20300.0
2009-10-22 12:50:00,24.71,24.72,24.7,24.72,10800.0,17.2034,17.2104,17.1965,17.2104,10800.0
2009-10-22 12:55:00,24.73,24.73,24.7,24.73,4300.0,17.2174,17.2174,17.1965,17.2174,4300.0
2009-10-22 13:00:00,24.74,24.75,24.7,24.72,7600.0,17.2243,17.2313,17.1965,17.2104,7600.0
2009-10-22 13:05:00,24.72,24.72,24.7,24.71,5800.0,17.2104,17.2104,17.1965,17.2034,5800.0
2009-10-22 13:10:00,24.71,24.71,24.68,24.68,7100.0,17.2034,17.2034,17.1825,17.1825,7100.0
2009-10-22 13:15:00,24.69,24.74,24.69,24.74,10000.0,17.1895,17.2243,17.1895,17.2243,10000.0
2009-10-22 13:20:00,24.73,24.75,24.73,24.75,6600.0,17.2174,17.2313,17.2174,17.2313,6600.0
2009-10-22 13:25:00,24.74,24.79,24.74,24.76,7900.0,17.2243,17.2591,17.2243,17.2382,7900.0
2009-10-22 13:30:00,24.75,24.79,24.73,24.77,12700.0,17.2313,17.2591,17.2174,17.2452,12700.0
2009-10-22 13:35:00,24.76,24.78,24.74,24.76,28000.0,17.2382,17.2522,17.2243,17.2382,28000.0
2009-10-22 13:40:00,24.75,24.75,24.72,24.72,9000.0,17.2313,17.2313,17.2104,17.2104,9000.0
2009-10-22 13:45:00,24.73,24.77,24.73,24.75,8900.0,17.2174,17.2452,17.2174,17.2313,8900.0
2009-10-22 13:50:00,24.76,24.8,24.74,24.75,16600.0,17.2382,17.2661,17.2243,17.2313,16600.0
2009-10-22 13:55:00,24.75,24.79,24.75,24.79,10800.0,17.2313,17.2591,17.2313,17.2591,10800.0
2009-10-22 14:00:00,24.79,24.89,24.78,24.83,27000.0,17.2591,17.3288,17.2522,17.287,27000.0
2009-10-22 14:05:00,24.83,24.86,24.81,24.82,16100.0,17.287,17.3079,17.2731,17.28,16100.0
2009-10-22 14:10:00,24.82,24.93,24.81,24.88,31100.0,17.28,17.3566,17.2731,17.3218,31100.0
2009-10-22 14:15:00,24.88,24.99,24.87,24.98,22900.0,17.3218,17.3984,17.3148,17.3914,22900.0
2009-10-22 14:20:00,24.98,25.03,24.96,25.01,20600.0,17.3914,17.4262,17.3775,17.4123,20600.0
2009-10-22 14:25:00,25.02,25.1,25.02,25.04,22100.0,17.4193,17.475,17.4193,17.4332,22100.0
2009-10-22 14:30:00,25.03,25.06,24.99,24.99,8800.0,17.4262,17.4471,17.3984,17.3984,8800.0
2009-10-22 14:35:00,24.97,25.04,24.95,25.03,11800.0,17.3845,17.4332,17.3705,17.4262,11800.0
2009-10-22 14:40:00,25.03,25.07,25.03,25.04,6300.0,17.4262,17.4541,17.4262,17.4332,6300.0
2009-10-22 14:45:00,25.02,25.03,24.95,24.95,4600.0,17.4193,17.4262,17.3705,17.3705,4600.0
2009-10-22 14:50:00,24.95,24.95,24.94,24.94,2400.0,17.3705,17.3705,17.3636,17.3636,2400.0
2009-10-22 14:55:00,24.94,24.99,24.93,24.98,8300.0,17.3636,17.3984,17.3566,17.3914,8300.0
2009-10-22 15:00:00,24.98,25.02,24.97,25.01,12300.0,17.3914,17.4193,17.3845,17.4123,12300.0
2009-10-22 15:05:00,25.0,25.03,24.97,24.99,9000.0,17.4053,17.4262,17.3845,17.3984,9000.0
2009-10-22 15:10:00,24.97,25.0,24.93,24.93,32000.0,17.3845,17.4053,17.3566,17.3566,32000.0
2009-10-22 15:15:00,24.93,25.0,24.92,24.98,34800.0,17.3566,17.4053,17.3496,17.3914,34800.0
2009-10-22 15:20:00,24.97,25.05,24.97,25.05,33100.0,17.3845,17.4401,17.3845,17.4401,33100.0
2009-10-22 15:25:00,25.04,25.05,24.99,25.0,17000.0,17.4332,17.4401,17.3984,17.4053,17000.0
2009-10-22 15:30:00,25.0,25.01,24.92,24.92,21400.0,17.4053,17.4123,17.3496,17.3496,21400.0
2009-10-22 15:35:00,24.94,24.94,24.85,24.88,26300.0,17.3636,17.3636,17.3009,17.3218,26300.0
2009-10-22 15:40:00,24.89,24.91,24.86,24.91,17500.0,17.3288,17.3427,17.3079,17.3427,17500.0
2009-10-22 15:45:00,24.92,24.92,24.86,24.87,17800.0,17.3496,17.3496,17.3079,17.3148,17800.0
2009-10-22 15:50:00,24.88,24.91,24.87,24.88,37400.0,17.3218,17.3427,17.3148,17.3218,37400.0
2009-10-22 15:55:00,24.87,24.91,24.86,24.9,42400.0,17.3148,17.3427,17.3079,17.3357,42400.0
2009-10-23 09:30:00,25.09,25.2,24.96,25.2,31700.0,17.468,17.5446,17.3775,17.5446,31700.0
2009-10-23 09:35:00,25.19,25.21,25.09,25.15,71600.0,17.5376,17.5515,17.468,17.5098,71600.0
2009-10-23 09:40:00,25.15,25.2,25.12,25.15,39300.0,17.5098,17.5446,17.4889,17.5098,39300.0
2009-10-23 09:45:00,25.15,25.18,25.12,25.13,29900.0,17.5098,17.5307,17.4889,17.4958,29900.0
2009-10-23 09:50:00,25.13,25.18,25.12,25.17,42000.0,17.4958,17.5307,17.4889,17.5237,42000.0
2009-10-23 09:55:00,25.14,25.17,25.11,25.12,44200.0,17.5028,17.5237,17.4819,17.4889,44200.0
2009-10-23 10:00:00,25.12,25.24,25.11,25.15,73800.0,17.4889,17.5724,17.4819,17.5098,73800.0
2009-10-23 10:05:00,25.15,25.16,25.09,25.13,45600.0,17.5098,17.5167,17.468,17.4958,45600.0
2009-10-23 10:10:00,25.13,25.17,25.09,25.17,15000.0,17.4958,17.5237,17.468,17.5237,15000.0
2009-10-23 10:15:00,25.15,25.27,25.14,25.26,41700.0,17.5098,17.5933,17.5028,17.5864,41700.0
2009-10-23 10:20:00,25.25,25.36,25.21,25.33,47200.0,17.5794,17.656,17.5515,17.6351,47200.0
2009-10-23 10:25:00,25.34,25.36,25.25,25.33,13000.0,17.642,17.656,17.5794,17.6351,13000.0
2009-10-23 10:30:00,25.31,25.31,25.12,25.14,21800.0,17.6212,17.6212,17.4889,17.5028,21800.0
2009-10-23 10:35:00,25.11,25.18,25.08,25.18,14600.0,17.4819,17.5307,17.461,17.5307,14600.0
2009-10-23 10:40:00,25.18,25.21,25.13,25.15,5300.0,17.5307,17.5515,17.4958,17.5098,5300.0
2009-10-23 10:45:00,25.15,25.15,25.02,25.03,19500.0,17.5098,17.5098,17.4193,17.4262,19500.0
2009-10-23 10:50:00,25.03,25.03,24.9,24.95,35900.0,17.4262,17.4262,17.3357,17.3705,35900.0
2009-10-23 10:55:00,24.95,24.96,24.77,24.83,23800.0,17.3705,17.3775,17.2452,17.287,23800.0
2009-10-23 11:00:00,24.82,24.89,24.8,24.8,18600.0,17.28,17.3288,17.2661,17.2661,18600.0
2009-10-23 11:05:00,24.8,24.92,24.8,24.9,15000.0,17.2661,17.3496,17.2661,17.3357,15000.0
2009-10-23 11:10:00,24.9,24.94,24.89,24.91,5600.0,17.3357,17.3636,17.3288,17.3427,5600.0
2009-10-23 11:15:00,24.91,24.92,24.72,24.72,28200.0,17.3427,17.3496,17.2104,17.2104,28200.0
2009-10-23 11:20:00,24.7,24.81,24.7,24.8,12100.0,17.1965,17.2731,17.1965,17.2661,12100.0
2009-10-23 11:25:00,24.81,24.93,24.8,24.93,16600.0,17.2731,17.3566,17.2661,17.3566,16600.0
2009-10-23 11:30:00,24.91,24.92,24.84,24.9,10100.0,17.3427,17.3496,17.2939,17.3357,10100.0
2009-10-23 11:35:00,24.9,24.96,24.88,24.92,10600.0,17.3357,17.3775,17.3218,17.3496,10600.0
2009-10-23 11:40:00,24.92,25.01,24.91,24.99,6900.0,17.3496,17.4123,17.3427,17.3984,6900.0
2009-10-23 11:45:00,24.98,25.0,24.84,24.84,32000.0,17.3914,17.4053,17.2939,17.2939,32000.0
2009-10-23 11:50:00,24.84,24.89,24.83,24.86,29400.0,17.2939,17.3288,17.287,17.3079,29400.0
2009-10-23 11:55:00,24.87,24.87,24.77,24.8,17700.0,17.3148,17.3148,17.2452,17.2661,17700.0
2009-10-23 12:00:00,24.79,24.85,24.79,24.82,16200.0,17.2591,17.3009,17.2591,17.28,16200.0
2009-10-23 12:05:00,24.81,24.83,24.8,24.82,9800.0,17.2731,17.287,17.2661,17.28,9800.0
2009-10-23 12:10:00,24.82,24.82,24.77,24.77,6800.0,17.28,17.28,17.2452,17.2452,6800.0
2009-10-23 12:15:00,24.76,24.76,24.7,24.74,10400.0,17.2382,17.2382,17.1965,17.2243,10400.0
2009-10-23 12:20:00,24.74,24.78,24.73,24.78,7200.0,17.2243,17.2522,17.2174,17.2522,7200.0
2009-10-23 12:25:00,24.8,24.87,24.79,24.87,7400.0,17.2661,17.3148,17.2591,17.3148,7400.0
2009-10-23 12:30:00,24.88,24.88,24.86,24.86,6600.0,17.3218,17.3218,17.3079,17.3079,6600.0
2009-10-23 12:35:00,24.86,24.93,24.86,24.93,8400.0,17.3079,17.3566,17.3079,17.3566,8400.0
2009-10-23 12:40:00,24.91,24.91,24.89,24.89,4600.0,17.3427,17.3427,17.3288,17.3288,4600.0
2009-10-23 12:45:00,24.9,25.0,24.9,24.98,10800.0,17.3357,17.4053,17.3357,17.3914,10800.0
2009-10-23 12:50:00,24.97,24.99,24.93,24.95,5000.0,17.3845,17.3984,17.3566,17.3705,5000.0
2009-10-23 12:55:00,24.94,24.94,24.9,24.91,7000.0,17.3636,17.3636,17.3357,17.3427,7000.0
2009-10-23 13:00:00,24.91,25.0,24.87,24.9,74200.0,17.3427,17.4053,17.3148,17.3357,74200.0
2009-10-23 13:05:00,24.9,24.93,24.88,24.91,15700.0,17.3357,17.3566,17.3218,17.3427,15700.0
2009-10-23 13:10:00,24.91,24.98,24.9,24.97,10100.0,17.3427,17.3914,17.3357,17.3845,10100.0
2009-10-23 13:15:00,24.98,24.98,24.92,24.92,7200.0,17.3914,17.3914,17.3496,17.3496,7200.0
2009-10-23 13:20:00,24.92,24.92,24.83,24.87,12800.0,17.3496,17.3496,17.287,17.3148,12800.0
2009-10-23 13:25:00,24.86,24.92,24.86,24.87,12200.0,17.3079,17.3496,17.3079,17.3148,12200.0
2009-10-23 13:30:00,24.87,24.88,24.77,24.83,44800.0,17.3148,17.3218,17.2452,17.287,44800.0
2009-10-23 13:35:00,24.83,24.84,24.8,24.81,22200.0,17.287,17.2939,17.2661,17.2731,22200.0
2009-10-23 13:40:00,24.81,24.91,24.8,24.91,14200.0,17.2731,17.3427,17.2661,17.3427,14200.0
2009-10-23 13:45:00,24.89,24.89,24.85,24.87,11300.0,17.3288,17.3288,17.3009,17.3148,11300.0
2009-10-23 13:50:00,24.88,24.9,24.85,24.89,14600.0,17.3218,17.3357,17.3009,17.3288,14600.0
2009-10-23 13:55:00,24.89,24.9,24.8,24.81,39800.0,17.3288,17.3357,17.2661,17.2731,39800.0
2009-10-23 14:00:00,24.81,24.81,24.78,24.8,15100.0,17.2731,17.2731,17.2522,17.2661,15100.0
2009-10-23 14:05:00,24.79,24.8,24.72,24.78,25200.0,17.2591,17.2661,17.2104,17.2522,25200.0
2009-10-23 14:10:00,24.77,24.85,24.77,24.82,13200.0,17.2452,17.3009,17.2452,17.28,13200.0
2009-10-23 14:15:00,24.85,24.87,24.84,24.85,11700.0,17.3009,17.3148,17.2939,17.3009,11700.0
2009-10-23 14:20:00,24.86,24.95,24.85,24.95,8700.0,17.3079,17.3705,17.3009,17.3705,8700.0
2009-10-23 14:25:00,24.93,24.93,24.9,24.91,5200.0,17.3566,17.3566,17.3357,17.3427,5200.0
2009-10-23 14:30:00,24.91,24.91,24.89,24.91,9100.0,17.3427,17.3427,17.3288,17.3427,9100.0
2009-10-23 14:35:00,24.9,24.94,24.9,24.94,5400.0,17.3357,17.3636,17.3357,17.3636,5400.0
2009-10-23 14:40:00,24.94,24.99,24.92,24.99,15000.0,17.3636,17.3984,17.3496,17.3984,15000.0
2009-10-23 14:45:00,25.0,25.03,25.0,25.01,17500.0,17.4053,17.4262,17.4053,17.4123,17500.0
2009-10-23 14:50:00,25.0,25.01,24.97,24.97,15900.0,17.4053,17.4123,17.3845,17.3845,15900.0
2009-10-23 14:55:00,24.97,25.01,24.97,25.0,16800.0,17.3845,17.4123,17.3845,17.4053,16800.0
2009-10-23 15:00:00,25.0,25.01,24.89,24.89,23900.0,17.4053,17.4123,17.3288,17.3288,23900.0
2009-10-23 15:05:00,24.9,24.95,24.89,24.92,19100.0,17.3357,17.3705,17.3288,17.3496,19100.0
2009-10-23 15:10:00,24.92,24.95,24.9,24.95,22000.0,17.3496,17.3705,17.3357,17.3705,22000.0
2009-10-23 15:15:00,24.96,24.97,24.91,24.92,15700.0,17.3775,17.3845,17.3427,17.3496,15700.0
2009-10-23 15:20:00,24.91,24.92,24.87,24.9,28000.0,17.3427,17.3496,17.3148,17.3357,28000.0
2009-10-23 15:25:00,24.9,24.9,24.85,24.89,16300.0,17.3357,17.3357,17.3009,17.3288,16300.0
2009-10-23 15:30:00,24.89,24.9,24.83,24.83,30100.0,17.3288,17.3357,17.287,17.287,30100.0
2009-10-23 15:35:00,24.83,24.86,24.77,24.85,55800.0,17.287,17.3079,17.2452,17.3009,55800.0
2009-10-23 15:40:00,24.86,24.88,24.83,24.86,39500.0,17.3079,17.3218,17.287,17.3079,39500.0
2009-10-23 15:45:00,24.86,24.86,24.76,24.77,82300.0,17.3079,17.3079,17.2382,17.2452,82300.0
2009-10-23 15:50:00,24.77,24.78,24.74,24.75,83500.0,17.2452,17.2522,17.2243,17.2313,83500.0
2009-10-23 15:55:00,24.76,24.81,24.75,24.81,98300.0,17.2382,17.2731,17.2313,17.2731,98300.0
2009-10-26 09:30:00,24.91,24.94,24.84,24.92,6700.0,17.3427,17.3636,17.2939,17.3496,6700.0
2009-10-26 09:35:00,24.92,25.06,24.9,24.96,4700.0,17.3496,17.4471,17.3357,17.3775,4700.0
2009-10-26 09:40:00,24.96,25.06,24.92,25.05,12000.0,17.3775,17.4471,17.3496,17.4401,12000.0
2009-10-26 09:45:00,25.05,25.25,25.05,25.2,34900.0,17.4401,17.5794,17.4401,17.5446,34900.0
2009-10-26 09:50:00,25.2,25.32,25.2,25.22,32000.0,17.5446,17.6281,17.5446,17.5585,32000.0
2009-10-26 09:55:00,25.2,25.29,25.2,25.28,10200.0,17.5446,17.6072,17.5446,17.6003,10200.0
2009-10-26 10:00:00,25.3,25.32,25.2,25.2,15900.0,17.6142,17.6281,17.5446,17.5446,15900.0
2009-10-26 10:05:00,25.2,25.24,25.14,25.2,15300.0,17.5446,17.5724,17.5028,17.5446,15300.0
2009-10-26 10:10:00,25.19,25.24,25.15,25.24,6200.0,17.5376,17.5724,17.5098,17.5724,6200.0
2009-10-26 10:15:00,25.25,25.27,25.2,25.21,6600.0,17.5794,17.5933,17.5446,17.5515,6600.0
2009-10-26 10:20:00,25.21,25.3,25.2,25.27,11500.0,17.5515,17.6142,17.5446,17.5933,11500.0
2009-10-26 10:25:00,25.28,25.32,25.25,25.25,6100.0,17.6003,17.6281,17.5794,17.5794,6100.0
2009-10-26 10:30:00,25.25,25.26,25.23,25.25,13700.0,17.5794,17.5864,17.5655,17.5794,13700.0
2009-10-26 10:35:00,25.25,25.25,25.15,25.21,11700.0,17.5794,17.5794,17.5098,17.5515,11700.0
2009-10-26 10:40:00,25.22,25.24,25.21,25.24,5600.0,17.5585,17.5724,17.5515,17.5724,5600.0
2009-10-26 10:45:00,25.24,25.26,25.22,25.23,10600.0,17.5724,17.5864,17.5585,17.5655,10600.0
2009-10-26 10:50:00,25.25,25.26,25.2,25.2,3500.0,17.5794,17.5864,17.5446,17.5446,3500.0
2009-10-26 10:55:00,25.22,25.22,25.09,25.16,12700.0,17.5585,17.5585,17.468,17.5167,12700.0
2009-10-26 11:00:00,25.17,25.18,25.13,25.13,2300.0,17.5237,17.5307,17.4958,17.4958,2300.0
2009-10-26 11:05:00,25.12,25.13,25.07,25.11,11500.0,17.4889,17.4958,17.4541,17.4819,11500.0
2009-10-26 11:10:00,25.11,25.11,24.99,25.01,10900.0,17.4819,17.4819,17.3984,17.4123,10900.0
2009-10-26 11:15:00,25.01,25.03,24.96,24.96,24900.0,17.4123,17.4262,17.3775,17.3775,24900.0
2009-10-26 11:20:00,24.96,25.05,24.96,25.02,13400.0,17.3775,17.4401,17.3775,17.4193,13400.0
2009-10-26 11:25:00,25.01,25.03,24.91,24.92,11300.0,17.4123,17.4262,17.3427,17.3496,11300.0
2009-10-26 11:30:00,24.9,24.92,24.72,24.79,59300.0,17.3357,17.3496,17.2104,17.2591,59300.0
2009-10-26 11:35:00,24.79,24.8,24.63,24.73,40500.0,17.2591,17.2661,17.1477,17.2174,40500.0
2009-10-26 11:40:00,24.74,24.83,24.69,24.76,26100.0,17.2243,17.287,17.1895,17.2382,26100.0
2009-10-26 11:45:00,24.75,24.81,24.72,24.77,28100.0,17.2313,17.2731,17.2104,17.2452,28100.0
2009-10-26 11:50:00,24.77,24.8,24.74,24.78,10600.0,17.2452,17.2661,17.2243,17.2522,10600.0
2009-10-26 11:55:00,24.79,24.88,24.71,24.72,87100.0,17.2591,17.3218,17.2034,17.2104,87100.0
2009-10-26 12:00:00,24.74,24.81,24.65,24.65,49700.0,17.2243,17.2731,17.1617,17.1617,49700.0
2009-10-26 12:05:00,24.62,24.76,24.55,24.75,13800.0,17.1408,17.2382,17.092,17.2313,13800.0
2009-10-26 12:10:00,24.74,24.83,24.72,24.82,19100.0,17.2243,17.287,17.2104,17.28,19100.0
2009-10-26 12:15:00,24.82,24.88,24.79,24.84,10600.0,17.28,17.3218,17.2591,17.2939,10600.0
2009-10-26 12:20:00,24.86,24.88,24.82,24.88,18800.0,17.3079,17.3218,17.28,17.3218,18800.0
2009-10-26 12:25:00,24.9,24.9,24.83,24.87,19100.0,17.3357,17.3357,17.287,17.3148,19100.0
2009-10-26 12:30:00,24.86,24.9,24.84,24.88,30100.0,17.3079,17.3357,17.2939,17.3218,30100.0
2009-10-26 12:35:00,24.87,24.87,24.79,24.86,7200.0,17.3148,17.3148,17.2591,17.3079,7200.0
2009-10-26 12:40:00,24.86,24.86,24.73,24.75,28600.0,17.3079,17.3079,17.2174,17.2313,28600.0
2009-10-26 12:45:00,24.75,24.78,24.67,24.71,14000.0,17.2313,17.2522,17.1756,17.2034,14000.0
2009-10-26 12:50:00,24.72,24.77,24.7,24.77,9600.0,17.2104,17.2452,17.1965,17.2452,9600.0
2009-10-26 12:55:00,24.76,24.8,24.76,24.76,36500.0,17.2382,17.2661,17.2382,17.2382,36500.0
2009-10-26 13:00:00,24.78,24.78,24.72,24.73,8100.0,17.2522,17.2522,17.2104,17.2174,8100.0
2009-10-26 13:05:00,24.73,24.8,24.73,24.79,7500.0,17.2174,17.2661,17.2174,17.2591,7500.0
2009-10-26 13:10:00,24.79,24.8,24.75,24.77,12700.0,17.2591,17.2661,17.2313,17.2452,12700.0
2009-10-26 13:15:00,24.78,24.78,24.75,24.75,14100.0,17.2522,17.2522,17.2313,17.2313,14100.0
2009-10-26 13:20:00,24.77,24.82,24.75,24.82,12100.0,17.2452,17.28,17.2313,17.28,12100.0
2009-10-26 13:25:00,24.81,24.86,24.8,24.86,6700.0,17.2731,17.3079,17.2661,17.3079,6700.0
2009-10-26 13:30:00,24.84,24.86,24.8,24.84,4400.0,17.2939,17.3079,17.2661,17.2939,4400.0
2009-10-26 13:35:00,24.84,24.85,24.8,24.8,4600.0,17.2939,17.3009,17.2661,17.2661,4600.0
2009-10-26 13:40:00,24.81,24.87,24.81,24.86,7500.0,17.2731,17.3148,17.2731,17.3079,7500.0
2009-10-26 13:45:00,24.85,24.88,24.83,24.84,4400.0,17.3009,17.3218,17.287,17.2939,4400.0
2009-10-26 13:50:00,24.84,24.86,24.82,24.85,11100.0,17.2939,17.3079,17.28,17.3009,11100.0
2009-10-26 13:55:00,24.86,24.9,24.84,24.84,5600.0,17.3079,17.3357,17.2939,17.2939,5600.0
2009-10-26 14:00:00,24.84,24.91,24.84,24.9,10900.0,17.2939,17.3427,17.2939,17.3357,10900.0
2009-10-26 14:05:00,24.91,24.92,24.84,24.87,22400.0,17.3427,17.3496,17.2939,17.3148,22400.0
2009-10-26 14:10:00,24.88,24.97,24.88,24.95,21000.0,17.3218,17.3845,17.3218,17.3705,21000.0
2009-10-26 14:15:00,24.95,24.95,24.82,24.83,21000.0,17.3705,17.3705,17.28,17.287,21000.0
2009-10-26 14:20:00,24.83,24.88,24.83,24.87,9800.0,17.287,17.3218,17.287,17.3148,9800.0
2009-10-26 14:25:00,24.87,24.97,24.86,24.95,22600.0,17.3148,17.3845,17.3079,17.3705,22600.0
2009-10-26 14:30:00,24.94,24.94,24.9,24.9,10600.0,17.3636,17.3636,17.3357,17.3357,10600.0
2009-10-26 14:35:00,24.9,25.03,24.89,25.03,50100.0,17.3357,17.4262,17.3288,17.4262,50100.0
2009-10-26 14:40:00,25.02,25.04,24.94,24.95,19400.0,17.4193,17.4332,17.3636,17.3705,19400.0
2009-10-26 14:45:00,24.94,24.99,24.89,24.89,17100.0,17.3636,17.3984,17.3288,17.3288,17100.0
2009-10-26 14:50:00,24.9,24.93,24.89,24.93,11000.0,17.3357,17.3566,17.3288,17.3566,11000.0
2009-10-26 14:55:00,24.94,24.98,24.89,24.91,17200.0,17.3636,17.3914,17.3288,17.3427,17200.0
2009-10-26 15:00:00,24.92,24.93,24.87,24.89,9600.0,17.3496,17.3566,17.3148,17.3288,9600.0
2009-10-26 15:05:00,24.89,24.98,24.86,24.96,91400.0,17.3288,17.3914,17.3079,17.3775,91400.0
2009-10-26 15:10:00,24.96,24.96,24.91,24.93,14200.0,17.3775,17.3775,17.3427,17.3566,14200.0
2009-10-26 15:15:00,24.91,25.0,24.9,24.92,28200.0,17.3427,17.4053,17.3357,17.3496,28200.0
2009-10-26 15:20:00,24.92,24.95,24.88,24.95,20700.0,17.3496,17.3705,17.3218,17.3705,20700.0
2009-10-26 15:25:00,24.95,24.95,24.86,24.89,25400.0,17.3705,17.3705,17.3079,17.3288,25400.0
2009-10-26 15:30:00,24.91,24.98,24.89,24.93,21500.0,17.3427,17.3914,17.3288,17.3566,21500.0
2009-10-26 15:35:00,24.94,24.96,24.85,24.87,36500.0,17.3636,17.3775,17.3009,17.3148,36500.0
2009-10-26 15:40:00,24.86,24.9,24.85,24.88,25900.0,17.3079,17.3357,17.3009,17.3218,25900.0
2009-10-26 15:45:00,24.87,25.0,24.87,24.99,34800.0,17.3148,17.4053,17.3148,17.3984,34800.0
2009-10-26 15:50:00,24.99,24.99,24.88,24.95,53800.0,17.3984,17.3984,17.3218,17.3705,53800.0
2009-10-26 15:55:00,24.95,24.98,24.94,24.96,95800.0,17.3705,17.3914,17.3636,17.3775,95800.0
2009-10-27 09:30:00,24.86,24.94,24.8,24.82,15900.0,17.3079,17.3636,17.2661,17.28,15900.0
2009-10-27 09:35:00,24.82,24.85,24.66,24.82,37400.0,17.28,17.3009,17.1686,17.28,37400.0
2009-10-27 09:40:00,24.81,24.81,24.68,24.72,29200.0,17.2731,17.2731,17.1825,17.2104,29200.0
2009-10-27 09:45:00,24.7,24.71,24.63,24.69,19100.0,17.1965,17.2034,17.1477,17.1895,19100.0
2009-10-27 09:50:00,24.7,24.74,24.62,24.7,18000.0,17.1965,17.2243,17.1408,17.1965,18000.0
2009-10-27 09:55:00,24.7,24.7,24.6,24.6,8900.0,17.1965,17.1965,17.1269,17.1269,8900.0
2009-10-27 10:00:00,24.6,24.6,24.35,24.44,60100.0,17.1269,17.1269,16.9528,17.0155,60100.0
2009-10-27 10:05:00,24.44,24.48,24.33,24.48,13500.0,17.0155,17.0433,16.9389,17.0433,13500.0
2009-10-27 10:10:00,24.49,24.68,24.49,24.6,21600.0,17.0503,17.1825,17.0503,17.1269,21600.0
2009-10-27 10:15:00,24.62,24.69,24.56,24.59,11800.0,17.1408,17.1895,17.099,17.1199,11800.0
2009-10-27 10:20:00,24.6,24.65,24.55,24.55,20800.0,17.1269,17.1617,17.092,17.092,20800.0
2009-10-27 10:25:00,24.56,24.76,24.56,24.73,12500.0,17.099,17.2382,17.099,17.2174,12500.0
2009-10-27 10:30:00,24.73,24.82,24.73,24.81,27500.0,17.2174,17.28,17.2174,17.2731,27500.0
2009-10-27 10:35:00,24.82,24.89,24.78,24.83,12100.0,17.28,17.3288,17.2522,17.287,12100.0
2009-10-27 10:40:00,24.88,25.07,24.88,24.95,29600.0,17.3218,17.4541,17.3218,17.3705,29600.0
2009-10-27 10:45:00,24.94,24.96,24.83,24.84,18800.0,17.3636,17.3775,17.287,17.2939,18800.0
2009-10-27 10:50:00,24.86,24.88,24.71,24.74,22800.0,17.3079,17.3218,17.2034,17.2243,22800.0
2009-10-27 10:55:00,24.73,24.83,24.71,24.81,11600.0,17.2174,17.287,17.2034,17.2731,11600.0
2009-10-27 11:00:00,24.82,24.83,24.63,24.63,18500.0,17.28,17.287,17.1477,17.1477,18500.0
2009-10-27 11:05:00,24.63,24.63,24.52,24.56,14200.0,17.1477,17.1477,17.0712,17.099,14200.0
2009-10-27 11:10:00,24.6,24.6,24.55,24.56,7800.0,17.1269,17.1269,17.092,17.099,7800.0
2009-10-27 11:15:00,24.54,24.54,24.47,24.5,22500.0,17.0851,17.0851,17.0363,17.0572,22500.0
2009-10-27 11:20:00,24.5,24.54,24.47,24.5,33500.0,17.0572,17.0851,17.0363,17.0572,33500.0
2009-10-27 11:25:00,24.47,24.61,24.46,24.6,6400.0,17.0363,17.1338,17.0294,17.1269,6400.0
2009-10-27 11:30:00,24.6,24.6,24.54,24.55,4500.0,17.1269,17.1269,17.0851,17.092,4500.0
2009-10-27 11:35:00,24.57,24.59,24.53,24.55,3800.0,17.106,17.1199,17.0781,17.092,3800.0
2009-10-27 11:40:00,24.56,24.56,24.37,24.37,24900.0,17.099,17.099,16.9667,16.9667,24900.0
2009-10-27 11:45:00,24.37,24.38,24.3,24.35,26000.0,16.9667,16.9737,16.918,16.9528,26000.0
2009-10-27 11:50:00,24.35,24.37,24.3,24.3,30000.0,16.9528,16.9667,16.918,16.918,30000.0
2009-10-27 11:55:00,24.3,24.34,24.25,24.3,13400.0,16.918,16.9458,16.8832,16.918,13400.0
2009-10-27 12:00:00,24.33,24.33,24.17,24.2,16900.0,16.9389,16.9389,16.8275,16.8484,16900.0
2009-10-27 12:05:00,24.19,24.19,24.12,24.13,18600.0,16.8414,16.8414,16.7927,16.7996,18600.0
2009-10-27 12:10:00,24.13,24.15,24.1,24.1,10500.0,16.7996,16.8136,16.7787,16.7787,10500.0
2009-10-27 12:15:00,24.12,24.24,24.1,24.24,9100.0,16.7927,16.8762,16.7787,16.8762,9100.0
2009-10-27 12:20:00,24.22,24.25,24.19,24.25,21300.0,16.8623,16.8832,16.8414,16.8832,21300.0
2009-10-27 12:25:00,24.25,24.27,24.17,24.18,17300.0,16.8832,16.8971,16.8275,16.8344,17300.0
2009-10-27 12:30:00,24.2,24.22,24.18,24.2,15700.0,16.8484,16.8623,16.8344,16.8484,15700.0
2009-10-27 12:35:00,24.2,24.22,24.13,24.2,14400.0,16.8484,16.8623,16.7996,16.8484,14400.0
2009-10-27 12:40:00,24.21,24.22,24.18,24.21,13900.0,16.8553,16.8623,16.8344,16.8553,13900.0
2009-10-27 12:45:00,24.21,24.23,24.18,24.21,3300.0,16.8553,16.8693,16.8344,16.8553,3300.0
2009-10-27 12:50:00,24.22,24.22,24.11,24.11,11800.0,16.8623,16.8623,16.7857,16.7857,11800.0
2009-10-27 12:55:00,24.11,24.19,24.1,24.11,26900.0,16.7857,16.8414,16.7787,16.7857,26900.0
2009-10-27 13:00:00,24.1,24.16,24.06,24.11,17800.0,16.7787,16.8205,16.7509,16.7857,17800.0
2009-10-27 13:05:00,24.1,24.11,23.91,23.96,57700.0,16.7787,16.7857,16.6465,16.6813,57700.0
2009-10-27 13:10:00,23.94,24.07,23.94,23.99,24800.0,16.6674,16.7579,16.6674,16.7022,24800.0
2009-10-27 13:15:00,24.0,24.0,23.87,23.87,32800.0,16.7091,16.7091,16.6186,16.6186,32800.0
2009-10-27 13:20:00,23.88,23.88,23.75,23.79,30700.0,16.6256,16.6256,16.5351,16.5629,30700.0
2009-10-27 13:25:00,23.79,23.87,23.77,23.87,13900.0,16.5629,16.6186,16.549,16.6186,13900.0
2009-10-27 13:30:00,23.87,23.96,23.84,23.87,30200.0,16.6186,16.6813,16.5977,16.6186,30200.0
2009-10-27 13:35:00,23.85,23.98,23.85,23.9,26000.0,16.6047,16.6952,16.6047,16.6395,26000.0
2009-10-27 13:40:00,23.91,24.01,23.91,23.93,16700.0,16.6465,16.7161,16.6465,16.6604,16700.0
2009-10-27 13:45:00,23.94,23.95,23.88,23.89,10900.0,16.6674,16.6743,16.6256,16.6325,10900.0
2009-10-27 13:50:00,23.89,24.01,23.89,24.0,38000.0,16.6325,16.7161,16.6325,16.7091,38000.0
2009-10-27 13:55:00,24.0,24.01,23.95,23.98,16600.0,16.7091,16.7161,16.6743,16.6952,16600.0
2009-10-27 14:00:00,23.96,23.96,23.86,23.86,12700.0,16.6813,16.6813,16.6117,16.6117,12700.0
2009-10-27 14:05:00,23.86,23.9,23.83,23.83,25800.0,16.6117,16.6395,16.5908,16.5908,25800.0
2009-10-27 14:10:00,23.85,23.92,23.84,23.9,16000.0,16.6047,16.6534,16.5977,16.6395,16000.0
2009-10-27 14:15:00,23.9,24.02,23.9,24.0,27500.0,16.6395,16.723,16.6395,16.7091,27500.0
2009-10-27 14:20:00,24.0,24.0,23.91,23.91,20100.0,16.7091,16.7091,16.6465,16.6465,20100.0
2009-10-27 14:25:00,23.92,24.01,23.91,23.92,42400.0,16.6534,16.7161,16.6465,16.6534,42400.0
2009-10-27 14:30:00,23.93,23.98,23.92,23.97,25600.0,16.6604,16.6952,16.6534,16.6882,25600.0
2009-10-27 14:35:00,23.96,24.03,23.94,23.95,37000.0,16.6813,16.73,16.6674,16.6743,37000.0
2009-10-27 14:40:00,23.94,23.97,23.91,23.95,22400.0,16.6674,16.6882,16.6465,16.6743,22400.0
2009-10-27 14:45:00,23.95,24.0,23.94,24.0,5700.0,16.6743,16.7091,16.6674,16.7091,5700.0
2009-10-27 14:50:00,24.0,24.08,23.99,24.05,26200.0,16.7091,16.7648,16.7022,16.7439,26200.0
2009-10-27 14:55:00,24.06,24.06,23.99,24.01,27600.0,16.7509,16.7509,16.7022,16.7161,27600.0
2009-10-27 15:00:00,24.0,24.0,23.94,23.98,30000.0,16.7091,16.7091,16.6674,16.6952,30000.0
2009-10-27 15:05:00,23.99,24.01,23.92,23.93,25500.0,16.7022,16.7161,16.6534,16.6604,25500.0
2009-10-27 15:10:00,23.93,23.96,23.91,23.95,25200.0,16.6604,16.6813,16.6465,16.6743,25200.0
2009-10-27 15:15:00,23.95,23.97,23.92,23.96,24200.0,16.6743,16.6882,16.6534,16.6813,24200.0
2009-10-27 15:20:00,23.95,23.96,23.88,23.93,33700.0,16.6743,16.6813,16.6256,16.6604,33700.0
2009-10-27 15:25:00,23.94,23.94,23.9,23.91,15500.0,16.6674,16.6674,16.6395,16.6465,15500.0
2009-10-27 15:30:00,23.91,23.93,23.85,23.85,58600.0,16.6465,16.6604,16.6047,16.6047,58600.0
2009-10-27 15:35:00,23.86,23.92,23.86,23.89,36000.0,16.6117,16.6534,16.6117,16.6325,36000.0
2009-10-27 15:40:00,23.89,23.98,23.88,23.98,37500.0,16.6325,16.6952,16.6256,16.6952,37500.0
2009-10-27 15:45:00,23.98,24.0,23.93,23.94,64300.0,16.6952,16.7091,16.6604,16.6674,64300.0
2009-10-27 15:50:00,23.94,23.95,23.89,23.89,51000.0,16.6674,16.6743,16.6325,16.6325,51000.0
2009-10-27 15:55:00,23.89,23.9,23.82,23.85,103400.0,16.6325,16.6395,16.5838,16.6047,103400.0
2009-10-28 09:30:00,23.75,23.75,23.67,23.68,7700.0,16.5351,16.5351,16.4794,16.4863,7700.0
2009-10-28 09:35:00,23.69,23.79,23.56,23.73,42300.0,16.4933,16.5629,16.4028,16.5211,42300.0
2009-10-28 09:40:00,23.7,23.75,23.57,23.75,19200.0,16.5003,16.5351,16.4098,16.5351,19200.0
2009-10-28 09:45:00,23.75,23.85,23.72,23.72,14400.0,16.5351,16.6047,16.5142,16.5142,14400.0
2009-10-28 09:50:00,23.71,23.74,23.53,23.53,25700.0,16.5072,16.5281,16.3819,16.3819,25700.0
2009-10-28 09:55:00,23.54,23.65,23.53,23.6,19200.0,16.3889,16.4654,16.3819,16.4306,19200.0
2009-10-28 10:00:00,23.6,23.6,23.4,23.5,39400.0,16.4306,16.4306,16.2914,16.361,39400.0
2009-10-28 10:05:00,23.5,23.5,23.39,23.43,33900.0,16.361,16.361,16.2844,16.3123,33900.0
2009-10-28 10:10:00,23.43,23.56,23.42,23.46,64700.0,16.3123,16.4028,16.3053,16.3332,64700.0
2009-10-28 10:15:00,23.46,23.47,23.29,23.41,40400.0,16.3332,16.3401,16.2148,16.2984,40400.0
2009-10-28 10:20:00,23.42,23.45,23.35,23.4,11500.0,16.3053,16.3262,16.2566,16.2914,11500.0
2009-10-28 10:25:00,23.41,23.41,23.27,23.34,14900.0,16.2984,16.2984,16.2009,16.2496,14900.0
2009-10-28 10:30:00,23.32,23.38,23.28,23.38,17000.0,16.2357,16.2775,16.2078,16.2775,17000.0
2009-10-28 10:35:00,23.39,23.39,23.27,23.32,15600.0,16.2844,16.2844,16.2009,16.2357,15600.0
2009-10-28 10:40:00,23.31,23.34,23.25,23.3,23000.0,16.2287,16.2496,16.187,16.2218,23000.0
2009-10-28 10:45:00,23.28,23.28,23.17,23.18,10000.0,16.2078,16.2078,16.1313,16.1382,10000.0
2009-10-28 10:50:00,23.17,23.17,22.96,23.04,24000.0,16.1313,16.1313,15.9851,16.0408,24000.0
2009-10-28 10:55:00,23.05,23.17,23.05,23.11,15000.0,16.0477,16.1313,16.0477,16.0895,15000.0
2009-10-28 11:00:00,23.11,23.11,23.02,23.06,9900.0,16.0895,16.0895,16.0268,16.0547,9900.0
2009-10-28 11:05:00,23.05,23.09,23.02,23.02,13000.0,16.0477,16.0756,16.0268,16.0268,13000.0
2009-10-28 11:10:00,23.04,23.09,23.03,23.03,21000.0,16.0408,16.0756,16.0338,16.0338,21000.0
2009-10-28 11:15:00,23.04,23.15,23.04,23.15,16700.0,16.0408,16.1173,16.0408,16.1173,16700.0
2009-10-28 11:20:00,23.16,23.21,23.15,23.2,31800.0,16.1243,16.1591,16.1173,16.1522,31800.0
2009-10-28 11:25:00,23.21,23.26,23.2,23.26,12800.0,16.1591,16.1939,16.1522,16.1939,12800.0
2009-10-28 11:30:00,23.25,23.25,23.2,23.2,7000.0,16.187,16.187,16.1522,16.1522,7000.0
2009-10-28 11:35:00,23.2,23.21,23.17,23.19,4100.0,16.1522,16.1591,16.1313,16.1452,4100.0
2009-10-28 11:40:00,23.2,23.2,23.16,23.2,4200.0,16.1522,16.1522,16.1243,16.1522,4200.0
2009-10-28 11:45:00,23.2,23.23,23.18,23.22,10000.0,16.1522,16.173,16.1382,16.1661,10000.0
2009-10-28 11:50:00,23.21,23.21,23.18,23.19,6000.0,16.1591,16.1591,16.1382,16.1452,6000.0
2009-10-28 11:55:00,23.19,23.2,23.16,23.2,3200.0,16.1452,16.1522,16.1243,16.1522,3200.0
2009-10-28 12:00:00,23.19,23.26,23.18,23.24,7100.0,16.1452,16.1939,16.1382,16.18,7100.0
2009-10-28 12:05:00,23.25,23.25,23.21,23.22,3400.0,16.187,16.187,16.1591,16.1661,3400.0
2009-10-28 12:10:00,23.21,23.21,23.18,23.2,2900.0,16.1591,16.1591,16.1382,16.1522,2900.0
2009-10-28 12:15:00,23.19,23.19,23.14,23.15,7500.0,16.1452,16.1452,16.1104,16.1173,7500.0
2009-10-28 12:20:00,23.15,23.17,23.11,23.12,8900.0,16.1173,16.1313,16.0895,16.0965,8900.0
2009-10-28 12:25:00,23.11,23.19,23.1,23.18,6300.0,16.0895,16.1452,16.0825,16.1382,6300.0
2009-10-28 12:30:00,23.18,23.18,23.13,23.14,6100.0,16.1382,16.1382,16.1034,16.1104,6100.0
2009-10-28 12:35:00,23.12,23.15,23.05,23.06,5300.0,16.0965,16.1173,16.0477,16.0547,5300.0
2009-10-28 12:40:00,23.07,23.07,23.04,23.06,7400.0,16.0616,16.0616,16.0408,16.0547,7400.0
2009-10-28 12:45:00,23.07,23.09,23.05,23.07,5800.0,16.0616,16.0756,16.0477,16.0616,5800.0
2009-10-28 12:50:00,23.07,23.07,22.98,22.99,15100.0,16.0616,16.0616,15.999,16.0059,15100.0
2009-10-28 12:55:00,22.98,23.0,22.94,22.95,9800.0,15.999,16.0129,15.9711,15.9781,9800.0
2009-10-28 13:00:00,22.94,22.96,22.86,22.93,11500.0,15.9711,15.9851,15.9154,15.9642,11500.0
2009-10-28 13:05:00,22.96,23.07,22.94,23.07,16800.0,15.9851,16.0616,15.9711,16.0616,16800.0
2009-10-28 13:10:00,23.07,23.19,23.07,23.19,17900.0,16.0616,16.1452,16.0616,16.1452,17900.0
2009-10-28 13:15:00,23.2,23.25,23.19,23.21,15200.0,16.1522,16.187,16.1452,16.1591,15200.0
2009-10-28 13:20:00,23.21,23.22,23.17,23.22,8200.0,16.1591,16.1661,16.1313,16.1661,8200.0
2009-10-28 13:25:00,23.22,23.24,23.15,23.17,7900.0,16.1661,16.18,16.1173,16.1313,7900.0
2009-10-28 13:30:00,23.17,23.2,23.17,23.18,6300.0,16.1313,16.1522,16.1313,16.1382,6300.0
2009-10-28 13:35:00,23.18,23.19,23.14,23.14,12400.0,16.1382,16.1452,16.1104,16.1104,12400.0
2009-10-28 13:40:00,23.15,23.22,23.14,23.17,7900.0,16.1173,16.1661,16.1104,16.1313,7900.0
2009-10-28 13:45:00,23.16,23.22,23.16,23.18,13100.0,16.1243,16.1661,16.1243,16.1382,13100.0
2009-10-28 13:50:00,23.18,23.2,23.16,23.2,11600.0,16.1382,16.1522,16.1243,16.1522,11600.0
2009-10-28 13:55:00,23.21,23.21,23.13,23.14,9700.0,16.1591,16.1591,16.1034,16.1104,9700.0
2009-10-28 14:00:00,23.14,23.14,22.99,23.01,56400.0,16.1104,16.1104,16.0059,16.0199,56400.0
2009-10-28 14:05:00,23.0,23.02,22.94,23.0,24700.0,16.0129,16.0268,15.9711,16.0129,24700.0
2009-10-28 14:10:00,23.0,23.02,22.98,23.01,19300.0,16.0129,16.0268,15.999,16.0199,19300.0
2009-10-28 14:15:00,23.01,23.05,22.93,22.97,51900.0,16.0199,16.0477,15.9642,15.992,51900.0
2009-10-28 14:20:00,22.98,23.0,22.92,22.97,33700.0,15.999,16.0129,15.9572,15.992,33700.0
2009-10-28 14:25:00,23.0,23.0,22.87,22.89,50100.0,16.0129,16.0129,15.9224,15.9363,50100.0
2009-10-28 14:30:00,22.89,22.89,22.85,22.87,34400.0,15.9363,15.9363,15.9085,15.9224,34400.0
2009-10-28 14:35:00,22.87,22.88,22.69,22.69,80700.0,15.9224,15.9294,15.7971,15.7971,80700.0
2009-10-28 14:40:00,22.69,22.74,22.64,22.64,77600.0,15.7971,15.8319,15.7623,15.7623,77600.0
2009-10-28 14:45:00,22.65,22.66,22.6,22.66,40500.0,15.7692,15.7762,15.7344,15.7762,40500.0
2009-10-28 14:50:00,22.66,22.78,22.66,22.78,35000.0,15.7762,15.8597,15.7762,15.8597,35000.0
2009-10-28 14:55:00,22.78,22.82,22.76,22.76,45500.0,15.8597,15.8876,15.8458,15.8458,45500.0
2009-10-28 15:00:00,22.76,22.85,22.75,22.83,32800.0,15.8458,15.9085,15.8389,15.8946,32800.0
2009-10-28 15:05:00,22.85,22.89,22.84,22.87,21600.0,15.9085,15.9363,15.9015,15.9224,21600.0
2009-10-28 15:10:00,22.88,22.88,22.75,22.75,23600.0,15.9294,15.9294,15.8389,15.8389,23600.0
2009-10-28 15:15:00,22.76,22.78,22.72,22.74,43200.0,15.8458,15.8597,15.818,15.8319,43200.0
2009-10-28 15:20:00,22.74,22.77,22.72,22.74,25000.0,15.8319,15.8528,15.818,15.8319,25000.0
2009-10-28 15:25:00,22.73,22.75,22.67,22.71,38500.0,15.8249,15.8389,15.7832,15.811,38500.0
2009-10-28 15:30:00,22.7,22.71,22.63,22.64,25000.0,15.804,15.811,15.7553,15.7623,25000.0
2009-10-28 15:35:00,22.63,22.65,22.57,22.58,27700.0,15.7553,15.7692,15.7135,15.7205,27700.0
2009-10-28 15:40:00,22.58,22.7,22.58,22.69,38500.0,15.7205,15.804,15.7205,15.7971,38500.0
2009-10-28 15:45:00,22.69,22.76,22.69,22.76,42800.0,15.7971,15.8458,15.7971,15.8458,42800.0
2009-10-28 15:50:00,22.75,22.75,22.71,22.72,85500.0,15.8389,15.8389,15.811,15.818,85500.0
2009-10-28 15:55:00,22.72,22.73,22.66,22.67,176200.0,15.818,15.8249,15.7762,15.7832,176200.0
2009-10-29 09:30:00,22.83,23.2,22.83,23.14,16100.0,15.8946,16.1522,15.8946,16.1104,16100.0
2009-10-29 09:35:00,23.18,23.23,23.0,23.18,26200.0,16.1382,16.173,16.0129,16.1382,26200.0
2009-10-29 09:40:00,23.14,23.18,23.01,23.03,13900.0,16.1104,16.1382,16.0199,16.0338,13900.0
2009-10-29 09:45:00,22.99,23.02,22.94,23.01,19100.0,16.0059,16.0268,15.9711,16.0199,19100.0
2009-10-29 09:50:00,23.03,23.03,22.87,22.93,12400.0,16.0338,16.0338,15.9224,15.9642,12400.0
2009-10-29 09:55:00,22.92,23.05,22.92,23.05,9800.0,15.9572,16.0477,15.9572,16.0477,9800.0
2009-10-29 10:00:00,23.05,23.21,23.03,23.17,23200.0,16.0477,16.1591,16.0338,16.1313,23200.0
2009-10-29 10:05:00,23.17,23.36,23.17,23.3,58300.0,16.1313,16.2635,16.1313,16.2218,58300.0
2009-10-29 10:10:00,23.3,23.33,23.25,23.31,11300.0,16.2218,16.2427,16.187,16.2287,11300.0
2009-10-29 10:15:00,23.31,23.33,23.21,23.23,25400.0,16.2287,16.2427,16.1591,16.173,25400.0
2009-10-29 10:20:00,23.22,23.36,23.18,23.34,132600.0,16.1661,16.2635,16.1382,16.2496,132600.0
2009-10-29 10:25:00,23.35,23.4,23.31,23.32,39000.0,16.2566,16.2914,16.2287,16.2357,39000.0
2009-10-29 10:30:00,23.33,23.33,23.27,23.29,38100.0,16.2427,16.2427,16.2009,16.2148,38100.0
2009-10-29 10:35:00,23.29,23.45,23.27,23.39,31000.0,16.2148,16.3262,16.2009,16.2844,31000.0
2009-10-29 10:40:00,23.38,23.42,23.28,23.31,15000.0,16.2775,16.3053,16.2078,16.2287,15000.0
2009-10-29 10:45:00,23.3,23.35,23.29,23.33,14700.0,16.2218,16.2566,16.2148,16.2427,14700.0
2009-10-29 10:50:00,23.34,23.35,23.3,23.33,19200.0,16.2496,16.2566,16.2218,16.2427,19200.0
2009-10-29 10:55:00,23.33,23.45,23.33,23.45,27900.0,16.2427,16.3262,16.2427,16.3262,27900.0
2009-10-29 11:00:00,23.45,23.61,23.43,23.55,54500.0,16.3262,16.4376,16.3123,16.3958,54500.0
2009-10-29 11:05:00,23.56,23.69,23.56,23.6,24000.0,16.4028,16.4933,16.4028,16.4306,24000.0
2009-10-29 11:10:00,23.61,23.65,23.57,23.59,17000.0,16.4376,16.4654,16.4098,16.4237,17000.0
2009-10-29 11:15:00,23.59,23.62,23.5,23.5,18200.0,16.4237,16.4446,16.361,16.361,18200.0
2009-10-29 11:20:00,23.51,23.55,23.49,23.54,11200.0,16.368,16.3958,16.3541,16.3889,11200.0
2009-10-29 11:25:00,23.54,23.55,23.51,23.52,8700.0,16.3889,16.3958,16.368,16.3749,8700.0
2009-10-29 11:30:00,23.51,23.56,23.5,23.52,21400.0,16.368,16.4028,16.361,16.3749,21400.0
2009-10-29 11:35:00,23.52,23.54,23.45,23.5,11600.0,16.3749,16.3889,16.3262,16.361,11600.0
2009-10-29 11:40:00,23.52,23.52,23.44,23.47,11100.0,16.3749,16.3749,16.3192,16.3401,11100.0
2009-10-29 11:45:00,23.46,23.47,23.43,23.44,5200.0,16.3332,16.3401,16.3123,16.3192,5200.0
2009-10-29 11:50:00,23.42,23.42,23.34,23.37,9400.0,16.3053,16.3053,16.2496,16.2705,9400.0
2009-10-29 11:55:00,23.37,23.38,23.32,23.36,11900.0,16.2705,16.2775,16.2357,16.2635,11900.0
2009-10-29 12:00:00,23.37,23.41,23.37,23.38,6700.0,16.2705,16.2984,16.2705,16.2775,6700.0
2009-10-29 12:05:00,23.39,23.42,23.39,23.41,4900.0,16.2844,16.3053,16.2844,16.2984,4900.0
2009-10-29 12:10:00,23.41,23.43,23.39,23.42,8700.0,16.2984,16.3123,16.2844,16.3053,8700.0
2009-10-29 12:15:00,23.41,23.42,23.4,23.41,5300.0,16.2984,16.3053,16.2914,16.2984,5300.0
2009-10-29 12:20:00,23.41,23.45,23.41,23.43,5100.0,16.2984,16.3262,16.2984,16.3123,5100.0
2009-10-29 12:25:00,23.45,23.54,23.44,23.5,13500.0,16.3262,16.3889,16.3192,16.361,13500.0
2009-10-29 12:30:00,23.51,23.52,23.5,23.51,5200.0,16.368,16.3749,16.361,16.368,5200.0
2009-10-29 12:35:00,23.52,23.6,23.5,23.5,14100.0,16.3749,16.4306,16.361,16.361,14100.0
2009-10-29 12:40:00,23.5,23.53,23.49,23.53,4800.0,16.361,16.3819,16.3541,16.3819,4800.0
2009-10-29 12:45:00,23.52,23.57,23.52,23.54,10600.0,16.3749,16.4098,16.3749,16.3889,10600.0
2009-10-29 12:50:00,23.53,23.56,23.52,23.54,5100.0,16.3819,16.4028,16.3749,16.3889,5100.0
2009-10-29 12:55:00,23.55,23.55,23.51,23.51,2900.0,16.3958,16.3958,16.368,16.368,2900.0
2009-10-29 13:00:00,23.52,23.53,23.48,23.53,35200.0,16.3749,16.3819,16.3471,16.3819,35200.0
2009-10-29 13:05:00,23.53,23.62,23.53,23.62,23300.0,16.3819,16.4446,16.3819,16.4446,23300.0
2009-10-29 13:10:00,23.63,23.63,23.57,23.57,3400.0,16.4515,16.4515,16.4098,16.4098,3400.0
2009-10-29 13:15:00,23.56,23.56,23.5,23.54,9700.0,16.4028,16.4028,16.361,16.3889,9700.0
2009-10-29 13:20:00,23.54,23.57,23.5,23.5,9600.0,16.3889,16.4098,16.361,16.361,9600.0
2009-10-29 13:25:00,23.5,23.5,23.44,23.48,9500.0,16.361,16.361,16.3192,16.3471,9500.0
2009-10-29 13:30:00,23.48,23.5,23.48,23.49,6000.0,16.3471,16.361,16.3471,16.3541,6000.0
2009-10-29 13:35:00,23.5,23.53,23.49,23.52,7300.0,16.361,16.3819,16.3541,16.3749,7300.0
2009-10-29 13:40:00,23.53,23.56,23.52,23.52,6200.0,16.3819,16.4028,16.3749,16.3749,6200.0
2009-10-29 13:45:00,23.53,23.57,23.48,23.51,8800.0,16.3819,16.4098,16.3471,16.368,8800.0
2009-10-29 13:50:00,23.51,23.59,23.51,23.59,8000.0,16.368,16.4237,16.368,16.4237,8000.0
2009-10-29 13:55:00,23.57,23.58,23.51,23.52,8200.0,16.4098,16.4167,16.368,16.3749,8200.0
2009-10-29 14:00:00,23.52,23.56,23.52,23.54,3100.0,16.3749,16.4028,16.3749,16.3889,3100.0
2009-10-29 14:05:00,23.55,23.57,23.49,23.49,6600.0,16.3958,16.4098,16.3541,16.3541,6600.0
2009-10-29 14:10:00,23.49,23.52,23.49,23.51,4500.0,16.3541,16.3749,16.3541,16.368,4500.0
2009-10-29 14:15:00,23.49,23.53,23.45,23.45,8200.0,16.3541,16.3819,16.3262,16.3262,8200.0
2009-10-29 14:20:00,23.45,23.45,23.41,23.42,10300.0,16.3262,16.3262,16.2984,16.3053,10300.0
2009-10-29 14:25:00,23.42,23.5,23.41,23.46,10500.0,16.3053,16.361,16.2984,16.3332,10500.0
2009-10-29 14:30:00,23.46,23.5,23.46,23.49,17200.0,16.3332,16.361,16.3332,16.3541,17200.0
2009-10-29 14:35:00,23.47,23.5,23.47,23.5,4000.0,16.3401,16.361,16.3401,16.361,4000.0
2009-10-29 14:40:00,23.5,23.56,23.5,23.5,16800.0,16.361,16.4028,16.361,16.361,16800.0
2009-10-29 14:45:00,23.49,23.5,23.47,23.47,10900.0,16.3541,16.361,16.3401,16.3401,10900.0
2009-10-29 14:50:00,23.46,23.5,23.45,23.45,14900.0,16.3332,16.361,16.3262,16.3262,14900.0
2009-10-29 14:55:00,23.45,23.48,23.43,23.48,10000.0,16.3262,16.3471,16.3123,16.3471,10000.0
2009-10-29 15:00:00,23.48,23.48,23.45,23.47,13800.0,16.3471,16.3471,16.3262,16.3401,13800.0
2009-10-29 15:05:00,23.46,23.5,23.45,23.46,45300.0,16.3332,16.361,16.3262,16.3332,45300.0
2009-10-29 15:10:00,23.46,23.5,23.44,23.47,15100.0,16.3332,16.361,16.3192,16.3401,15100.0
2009-10-29 15:15:00,23.48,23.48,23.41,23.41,13000.0,16.3471,16.3471,16.2984,16.2984,13000.0
2009-10-29 15:20:00,23.42,23.49,23.41,23.43,17900.0,16.3053,16.3541,16.2984,16.3123,17900.0
2009-10-29 15:25:00,23.43,23.48,23.42,23.47,21500.0,16.3123,16.3471,16.3053,16.3401,21500.0
2009-10-29 15:30:00,23.47,23.5,23.45,23.46,50800.0,16.3401,16.361,16.3262,16.3332,50800.0
2009-10-29 15:35:00,23.46,23.5,23.44,23.48,96900.0,16.3332,16.361,16.3192,16.3471,96900.0
2009-10-29 15:40:00,23.48,23.49,23.41,23.42,38700.0,16.3471,16.3541,16.2984,16.3053,38700.0
2009-10-29 15:45:00,23.42,23.45,23.39,23.41,81600.0,16.3053,16.3262,16.2844,16.2984,81600.0
2009-10-29 15:50:00,23.42,23.42,23.37,23.41,60600.0,16.3053,16.3053,16.2705,16.2984,60600.0
2009-10-29 15:55:00,23.4,23.45,23.4,23.44,84900.0,16.2914,16.3262,16.2914,16.3192,84900.0
2009-10-30 09:30:00,23.33,23.42,23.31,23.34,4400.0,16.2427,16.3053,16.2287,16.2496,4400.0
2009-10-30 09:35:00,23.28,23.46,23.28,23.37,12000.0,16.2078,16.3332,16.2078,16.2705,12000.0
2009-10-30 09:40:00,23.36,23.46,23.22,23.44,28700.0,16.2635,16.3332,16.1661,16.3192,28700.0
2009-10-30 09:45:00,23.44,23.5,23.33,23.35,32600.0,16.3192,16.361,16.2427,16.2566,32600.0
2009-10-30 09:50:00,23.34,23.41,23.31,23.32,53900.0,16.2496,16.2984,16.2287,16.2357,53900.0
2009-10-30 09:55:00,23.31,23.39,23.26,23.37,41100.0,16.2287,16.2844,16.1939,16.2705,41100.0
2009-10-30 10:00:00,23.37,23.5,23.33,23.38,59100.0,16.2705,16.361,16.2427,16.2775,59100.0
2009-10-30 10:05:00,23.36,23.44,23.34,23.39,7500.0,16.2635,16.3192,16.2496,16.2844,7500.0
2009-10-30 10:10:00,23.42,23.43,23.32,23.41,11700.0,16.3053,16.3123,16.2357,16.2984,11700.0
2009-10-30 10:15:00,23.4,23.41,23.29,23.37,12500.0,16.2914,16.2984,16.2148,16.2705,12500.0
2009-10-30 10:20:00,23.35,23.45,23.28,23.35,17300.0,16.2566,16.3262,16.2078,16.2566,17300.0
2009-10-30 10:25:00,23.34,23.41,23.28,23.39,37300.0,16.2496,16.2984,16.2078,16.2844,37300.0
2009-10-30 10:30:00,23.37,23.39,23.34,23.39,22100.0,16.2705,16.2844,16.2496,16.2844,22100.0
2009-10-30 10:35:00,23.4,23.49,23.33,23.49,33200.0,16.2914,16.3541,16.2427,16.3541,33200.0
2009-10-30 10:40:00,23.43,23.44,23.37,23.43,12200.0,16.3123,16.3192,16.2705,16.3123,12200.0
2009-10-30 10:45:00,23.4,23.47,23.39,23.44,14100.0,16.2914,16.3401,16.2844,16.3192,14100.0
2009-10-30 10:50:00,23.45,23.47,23.41,23.47,44000.0,16.3262,16.3401,16.2984,16.3401,44000.0
2009-10-30 10:55:00,23.45,23.55,23.44,23.52,30100.0,16.3262,16.3958,16.3192,16.3749,30100.0
2009-10-30 11:00:00,23.52,23.58,23.47,23.55,16500.0,16.3749,16.4167,16.3401,16.3958,16500.0
2009-10-30 11:05:00,23.56,23.58,23.47,23.49,56900.0,16.4028,16.4167,16.3401,16.3541,56900.0
2009-10-30 11:10:00,23.5,23.53,23.45,23.48,61800.0,16.361,16.3819,16.3262,16.3471,61800.0
2009-10-30 11:15:00,23.47,23.52,23.41,23.47,24300.0,16.3401,16.3749,16.2984,16.3401,24300.0
2009-10-30 11:20:00,23.46,23.52,23.39,23.42,35800.0,16.3332,16.3749,16.2844,16.3053,35800.0
2009-10-30 11:25:00,23.42,23.44,23.38,23.38,7800.0,16.3053,16.3192,16.2775,16.2775,7800.0
2009-10-30 11:30:00,23.39,23.43,23.37,23.4,18000.0,16.2844,16.3123,16.2705,16.2914,18000.0
2009-10-30 11:35:00,23.38,23.4,23.25,23.27,10800.0,16.2775,16.2914,16.187,16.2009,10800.0
2009-10-30 11:40:00,23.29,23.3,23.22,23.3,12200.0,16.2148,16.2218,16.1661,16.2218,12200.0
2009-10-30 11:45:00,23.27,23.27,23.16,23.17,31200.0,16.2009,16.2009,16.1243,16.1313,31200.0
2009-10-30 11:50:00,23.16,23.17,23.01,23.05,8900.0,16.1243,16.1313,16.0199,16.0477,8900.0
2009-10-30 11:55:00,23.05,23.05,22.98,23.02,9500.0,16.0477,16.0477,15.999,16.0268,9500.0
2009-10-30 12:00:00,23.02,23.03,22.96,23.0,19300.0,16.0268,16.0338,15.9851,16.0129,19300.0
2009-10-30 12:05:00,23.0,23.04,22.97,23.03,31600.0,16.0129,16.0408,15.992,16.0338,31600.0
2009-10-30 12:10:00,23.04,23.04,22.92,22.93,35800.0,16.0408,16.0408,15.9572,15.9642,35800.0
2009-10-30 12:15:00,22.94,22.94,22.89,22.91,11000.0,15.9711,15.9711,15.9363,15.9503,11000.0
2009-10-30 12:20:00,22.91,23.0,22.91,22.98,12800.0,15.9503,16.0129,15.9503,15.999,12800.0
2009-10-30 12:25:00,22.99,22.99,22.83,22.89,19500.0,16.0059,16.0059,15.8946,15.9363,19500.0
2009-10-30 12:30:00,22.89,22.94,22.84,22.92,27900.0,15.9363,15.9711,15.9015,15.9572,27900.0
2009-10-30 12:35:00,22.91,23.0,22.9,23.0,23600.0,15.9503,16.0129,15.9433,16.0129,23600.0
2009-10-30 12:40:00,23.0,23.0,22.92,22.92,11100.0,16.0129,16.0129,15.9572,15.9572,11100.0
2009-10-30 12:45:00,22.92,22.93,22.74,22.81,26400.0,15.9572,15.9642,15.8319,15.8806,26400.0
2009-10-30 12:50:00,22.82,22.87,22.78,22.85,21400.0,15.8876,15.9224,15.8597,15.9085,21400.0
2009-10-30 12:55:00,22.83,22.89,22.77,22.77,33600.0,15.8946,15.9363,15.8528,15.8528,33600.0
2009-10-30 13:00:00,22.76,22.82,22.76,22.82,19700.0,15.8458,15.8876,15.8458,15.8876,19700.0
2009-10-30 13:05:00,22.84,22.86,22.79,22.79,20300.0,15.9015,15.9154,15.8667,15.8667,20300.0
2009-10-30 13:10:00,22.79,22.92,22.76,22.81,29800.0,15.8667,15.9572,15.8458,15.8806,29800.0
2009-10-30 13:15:00,22.81,22.87,22.8,22.84,17100.0,15.8806,15.9224,15.8737,15.9015,17100.0
2009-10-30 13:20:00,22.83,22.83,22.74,22.8,25400.0,15.8946,15.8946,15.8319,15.8737,25400.0
2009-10-30 13:25:00,22.81,22.82,22.73,22.76,14700.0,15.8806,15.8876,15.8249,15.8458,14700.0
2009-10-30 13:30:00,22.79,22.8,22.64,22.65,21300.0,15.8667,15.8737,15.7623,15.7692,21300.0
2009-10-30 13:35:00,22.65,22.81,22.64,22.79,71400.0,15.7692,15.8806,15.7623,15.8667,71400.0
2009-10-30 13:40:00,22.79,22.86,22.77,22.84,35800.0,15.8667,15.9154,15.8528,15.9015,35800.0
2009-10-30 13:45:00,22.84,22.91,22.8,22.9,33600.0,15.9015,15.9503,15.8737,15.9433,33600.0
2009-10-30 13:50:00,22.91,22.91,22.82,22.82,27500.0,15.9503,15.9503,15.8876,15.8876,27500.0
2009-10-30 13:55:00,22.8,22.85,22.77,22.77,11800.0,15.8737,15.9085,15.8528,15.8528,11800.0
2009-10-30 14:00:00,22.78,22.83,22.75,22.83,13100.0,15.8597,15.8946,15.8389,15.8946,13100.0
2009-10-30 14:05:00,22.84,22.94,22.82,22.89,16500.0,15.9015,15.9711,15.8876,15.9363,16500.0
2009-10-30 14:10:00,22.88,22.96,22.88,22.92,11800.0,15.9294,15.9851,15.9294,15.9572,11800.0
2009-10-30 14:15:00,22.93,22.95,22.85,22.94,29300.0,15.9642,15.9781,15.9085,15.9711,29300.0
2009-10-30 14:20:00,22.94,22.96,22.83,22.83,23200.0,15.9711,15.9851,15.8946,15.8946,23200.0
2009-10-30 14:25:00,22.82,22.91,22.82,22.89,22900.0,15.8876,15.9503,15.8876,15.9363,22900.0
2009-10-30 14:30:00,22.89,22.89,22.77,22.8,20100.0,15.9363,15.9363,15.8528,15.8737,20100.0
2009-10-30 14:35:00,22.79,22.85,22.71,22.81,27000.0,15.8667,15.9085,15.811,15.8806,27000.0
2009-10-30 14:40:00,22.82,22.84,22.72,22.79,26700.0,15.8876,15.9015,15.818,15.8667,26700.0
2009-10-30 14:45:00,22.78,22.83,22.69,22.7,30500.0,15.8597,15.8946,15.7971,15.804,30500.0
2009-10-30 14:50:00,22.69,22.8,22.65,22.74,29300.0,15.7971,15.8737,15.7692,15.8319,29300.0
2009-10-30 14:55:00,22.75,22.82,22.74,22.78,16200.0,15.8389,15.8876,15.8319,15.8597,16200.0
2009-10-30 15:00:00,22.77,22.77,22.67,22.72,20900.0,15.8528,15.8528,15.7832,15.818,20900.0
2009-10-30 15:05:00,22.72,22.72,22.56,22.61,42700.0,15.818,15.818,15.7066,15.7414,42700.0
2009-10-30 15:10:00,22.62,22.74,22.62,22.66,18000.0,15.7483,15.8319,15.7483,15.7762,18000.0
2009-10-30 15:15:00,22.66,22.69,22.58,22.59,19700.0,15.7762,15.7971,15.7205,15.7275,19700.0
2009-10-30 15:20:00,22.59,22.75,22.59,22.64,14300.0,15.7275,15.8389,15.7275,15.7623,14300.0
2009-10-30 15:25:00,22.65,22.71,22.6,22.7,21800.0,15.7692,15.811,15.7344,15.804,21800.0
2009-10-30 15:30:00,22.69,22.83,22.69,22.76,23000.0,15.7971,15.8946,15.7971,15.8458,23000.0
2009-10-30 15:35:00,22.78,22.8,22.67,22.73,22200.0,15.8597,15.8737,15.7832,15.8249,22200.0
2009-10-30 15:40:00,22.75,22.84,22.75,22.77,17300.0,15.8389,15.9015,15.8389,15.8528,17300.0
2009-10-30 15:45:00,22.78,22.85,22.72,22.83,28200.0,15.8597,15.9085,15.818,15.8946,28200.0
2009-10-30 15:50:00,22.83,22.83,22.71,22.76,48500.0,15.8946,15.8946,15.811,15.8458,48500.0
2009-10-30 15:55:00,22.75,22.77,22.71,22.71,71300.0,15.8389,15.8528,15.811,15.811,71300.0
2009-11-02 09:30:00,22.74,23.1,22.74,23.05,22800.0,15.8319,16.0825,15.8319,16.0477,22800.0
2009-11-02 09:35:00,23.06,23.09,22.93,22.95,50500.0,16.0547,16.0756,15.9642,15.9781,50500.0
2009-11-02 09:40:00,22.95,23.02,22.84,22.93,47500.0,15.9781,16.0268,15.9015,15.9642,47500.0
2009-11-02 09:45:00,22.87,22.92,22.61,22.66,35100.0,15.9224,15.9572,15.7414,15.7762,35100.0
2009-11-02 09:50:00,22.65,22.82,22.63,22.77,39400.0,15.7692,15.8876,15.7553,15.8528,39400.0
2009-11-02 09:55:00,22.77,22.86,22.71,22.76,17600.0,15.8528,15.9154,15.811,15.8458,17600.0
2009-11-02 10:00:00,22.8,23.34,22.77,23.26,39600.0,15.8737,16.2496,15.8528,16.1939,39600.0
2009-11-02 10:05:00,23.26,23.32,23.01,23.04,33100.0,16.1939,16.2357,16.0199,16.0408,33100.0
2009-11-02 10:10:00,23.02,23.1,22.99,23.04,23300.0,16.0268,16.0825,16.0059,16.0408,23300.0
2009-11-02 10:15:00,23.06,23.21,23.0,23.21,18100.0,16.0547,16.1591,16.0129,16.1591,18100.0
2009-11-02 10:20:00,23.21,23.26,23.05,23.22,23800.0,16.1591,16.1939,16.0477,16.1661,23800.0
2009-11-02 10:25:00,23.2,23.41,23.19,23.34,18900.0,16.1522,16.2984,16.1452,16.2496,18900.0
2009-11-02 10:30:00,23.34,23.46,23.34,23.39,28600.0,16.2496,16.3332,16.2496,16.2844,28600.0
2009-11-02 10:35:00,23.39,23.5,23.33,23.5,15100.0,16.2844,16.361,16.2427,16.361,15100.0
2009-11-02 10:40:00,23.5,23.5,23.33,23.33,14300.0,16.361,16.361,16.2427,16.2427,14300.0
2009-11-02 10:45:00,23.33,23.54,23.28,23.51,30900.0,16.2427,16.3889,16.2078,16.368,30900.0
2009-11-02 10:50:00,23.53,23.54,23.43,23.44,16400.0,16.3819,16.3889,16.3123,16.3192,16400.0
2009-11-02 10:55:00,23.43,23.45,23.27,23.29,19600.0,16.3123,16.3262,16.2009,16.2148,19600.0
2009-11-02 11:00:00,23.29,23.32,23.22,23.32,11700.0,16.2148,16.2357,16.1661,16.2357,11700.0
2009-11-02 11:05:00,23.32,23.41,23.31,23.39,12100.0,16.2357,16.2984,16.2287,16.2844,12100.0
2009-11-02 11:10:00,23.4,23.5,23.36,23.47,24000.0,16.2914,16.361,16.2635,16.3401,24000.0
2009-11-02 11:15:00,23.48,23.51,23.44,23.5,10400.0,16.3471,16.368,16.3192,16.361,10400.0
2009-11-02 11:20:00,23.5,23.58,23.48,23.51,26400.0,16.361,16.4167,16.3471,16.368,26400.0
2009-11-02 11:25:00,23.52,23.52,23.34,23.39,36900.0,16.3749,16.3749,16.2496,16.2844,36900.0
2009-11-02 11:30:00,23.41,23.48,23.4,23.46,22200.0,16.2984,16.3471,16.2914,16.3332,22200.0
2009-11-02 11:35:00,23.46,23.48,23.4,23.4,13800.0,16.3332,16.3471,16.2914,16.2914,13800.0
2009-11-02 11:40:00,23.4,23.5,23.4,23.5,8100.0,16.2914,16.361,16.2914,16.361,8100.0
2009-11-02 11:45:00,23.5,23.57,23.47,23.56,19000.0,16.361,16.4098,16.3401,16.4028,19000.0
2009-11-02 11:50:00,23.56,23.57,23.55,23.57,21400.0,16.4028,16.4098,16.3958,16.4098,21400.0
2009-11-02 11:55:00,23.57,23.65,23.56,23.56,18500.0,16.4098,16.4654,16.4028,16.4028,18500.0
2009-11-02 12:00:00,23.56,23.58,23.55,23.57,16000.0,16.4028,16.4167,16.3958,16.4098,16000.0
2009-11-02 12:05:00,23.57,23.62,23.57,23.61,14300.0,16.4098,16.4446,16.4098,16.4376,14300.0
2009-11-02 12:10:00,23.6,23.61,23.56,23.56,5900.0,16.4306,16.4376,16.4028,16.4028,5900.0
2009-11-02 12:15:00,23.57,23.57,23.46,23.47,33200.0,16.4098,16.4098,16.3332,16.3401,33200.0
2009-11-02 12:20:00,23.47,23.48,23.42,23.45,7700.0,16.3401,16.3471,16.3053,16.3262,7700.0
2009-11-02 12:25:00,23.46,23.47,23.38,23.39,6300.0,16.3332,16.3401,16.2775,16.2844,6300.0
2009-11-02 12:30:00,23.39,23.45,23.31,23.35,8600.0,16.2844,16.3262,16.2287,16.2566,8600.0
2009-11-02 12:35:00,23.35,23.42,23.35,23.37,7600.0,16.2566,16.3053,16.2566,16.2705,7600.0
2009-11-02 12:40:00,23.38,23.38,23.23,23.24,11600.0,16.2775,16.2775,16.173,16.18,11600.0
2009-11-02 12:45:00,23.23,23.25,23.18,23.23,20500.0,16.173,16.187,16.1382,16.173,20500.0
2009-11-02 12:50:00,23.22,23.24,23.02,23.15,55100.0,16.1661,16.18,16.0268,16.1173,55100.0
2009-11-02 12:55:00,23.16,23.26,23.12,23.13,26500.0,16.1243,16.1939,16.0965,16.1034,26500.0
2009-11-02 13:00:00,23.12,23.31,23.1,23.31,39500.0,16.0965,16.2287,16.0825,16.2287,39500.0
2009-11-02 13:05:00,23.31,23.4,23.29,23.4,12700.0,16.2287,16.2914,16.2148,16.2914,12700.0
2009-11-02 13:10:00,23.4,23.42,23.27,23.27,26700.0,16.2914,16.3053,16.2009,16.2009,26700.0
2009-11-02 13:15:00,23.27,23.34,23.2,23.29,32700.0,16.2009,16.2496,16.1522,16.2148,32700.0
2009-11-02 13:20:00,23.3,23.33,23.26,23.26,27500.0,16.2218,16.2427,16.1939,16.1939,27500.0
2009-11-02 13:25:00,23.27,23.31,23.23,23.26,9000.0,16.2009,16.2287,16.173,16.1939,9000.0
2009-11-02 13:30:00,23.25,23.25,23.11,23.15,12200.0,16.187,16.187,16.0895,16.1173,12200.0
2009-11-02 13:35:00,23.16,23.19,23.1,23.16,11100.0,16.1243,16.1452,16.0825,16.1243,11100.0
2009-11-02 13:40:00,23.14,23.14,23.06,23.13,10300.0,16.1104,16.1104,16.0547,16.1034,10300.0
2009-11-02 13:45:00,23.13,23.17,23.05,23.13,24000.0,16.1034,16.1313,16.0477,16.1034,24000.0
2009-11-02 13:50:00,23.13,23.15,23.09,23.11,47000.0,16.1034,16.1173,16.0756,16.0895,47000.0
2009-11-02 13:55:00,23.11,23.18,23.11,23.13,25000.0,16.0895,16.1382,16.0895,16.1034,25000.0
2009-11-02 14:00:00,23.13,23.17,23.11,23.11,21800.0,16.1034,16.1313,16.0895,16.0895,21800.0
2009-11-02 14:05:00,23.11,23.13,23.06,23.13,23100.0,16.0895,16.1034,16.0547,16.1034,23100.0
2009-11-02 14:10:00,23.13,23.24,23.12,23.2,17100.0,16.1034,16.18,16.0965,16.1522,17100.0
2009-11-02 14:15:00,23.2,23.22,23.16,23.16,14000.0,16.1522,16.1661,16.1243,16.1243,14000.0
2009-11-02 14:20:00,23.17,23.31,23.17,23.26,28000.0,16.1313,16.2287,16.1313,16.1939,28000.0
2009-11-02 14:25:00,23.26,23.33,23.24,23.32,9900.0,16.1939,16.2427,16.18,16.2357,9900.0
2009-11-02 14:30:00,23.33,23.4,23.3,23.38,27000.0,16.2427,16.2914,16.2218,16.2775,27000.0
2009-11-02 14:35:00,23.39,23.42,23.35,23.4,28500.0,16.2844,16.3053,16.2566,16.2914,28500.0
2009-11-02 14:40:00,23.39,23.48,23.38,23.39,24800.0,16.2844,16.3471,16.2775,16.2844,24800.0
2009-11-02 14:45:00,23.38,23.46,23.38,23.39,10400.0,16.2775,16.3332,16.2775,16.2844,10400.0
2009-11-02 14:50:00,23.38,23.51,23.37,23.5,45600.0,16.2775,16.368,16.2705,16.361,45600.0
2009-11-02 14:55:00,23.5,23.5,23.37,23.48,69000.0,16.361,16.361,16.2705,16.3471,69000.0
2009-11-02 15:00:00,23.48,23.54,23.47,23.47,35000.0,16.3471,16.3889,16.3401,16.3401,35000.0
2009-11-02 15:05:00,23.47,23.51,23.35,23.37,27700.0,16.3401,16.368,16.2566,16.2705,27700.0
2009-11-02 15:10:00,23.37,23.47,23.35,23.45,39200.0,16.2705,16.3401,16.2566,16.3262,39200.0
2009-11-02 15:15:00,23.43,23.47,23.35,23.35,25900.0,16.3123,16.3401,16.2566,16.2566,25900.0
2009-11-02 15:20:00,23.34,23.42,23.31,23.38,31700.0,16.2496,16.3053,16.2287,16.2775,31700.0
2009-11-02 15:25:00,23.37,23.46,23.31,23.45,28700.0,16.2705,16.3332,16.2287,16.3262,28700.0
2009-11-02 15:30:00,23.45,23.61,23.45,23.52,45200.0,16.3262,16.4376,16.3262,16.3749,45200.0
2009-11-02 15:35:00,23.51,23.6,23.47,23.54,42600.0,16.368,16.4306,16.3401,16.3889,42600.0
2009-11-02 15:40:00,23.54,23.57,23.5,23.52,29100.0,16.3889,16.4098,16.361,16.3749,29100.0
2009-11-02 15:45:00,23.53,23.54,23.45,23.47,25900.0,16.3819,16.3889,16.3262,16.3401,25900.0
2009-11-02 15:50:00,23.47,23.52,23.47,23.51,48600.0,16.3401,16.3749,16.3401,16.368,48600.0
2009-11-02 15:55:00,23.5,23.62,23.5,23.59,77100.0,16.361,16.4446,16.361,16.4237,77100.0
2009-11-03 09:30:00,23.48,23.51,23.19,23.22,7100.0,16.3471,16.368,16.1452,16.1661,7100.0
2009-11-03 09:35:00,23.26,23.67,23.26,23.6,24100.0,16.1939,16.4794,16.1939,16.4306,24100.0
2009-11-03 09:40:00,23.61,23.95,23.61,23.79,25400.0,16.4376,16.6743,16.4376,16.5629,25400.0
2009-11-03 09:45:00,23.81,23.87,23.6,23.62,19600.0,16.5768,16.6186,16.4306,16.4446,19600.0
2009-11-03 09:50:00,23.58,23.76,23.55,23.61,14500.0,16.4167,16.542,16.3958,16.4376,14500.0
2009-11-03 09:55:00,23.63,23.78,23.61,23.68,14800.0,16.4515,16.556,16.4376,16.4863,14800.0
2009-11-03 10:00:00,23.68,23.75,23.52,23.75,49100.0,16.4863,16.5351,16.3749,16.5351,49100.0
2009-11-03 10:05:00,23.74,23.85,23.66,23.73,28200.0,16.5281,16.6047,16.4724,16.5211,28200.0
2009-11-03 10:10:00,23.72,23.79,23.63,23.73,36700.0,16.5142,16.5629,16.4515,16.5211,36700.0
2009-11-03 10:15:00,23.73,23.77,23.53,23.58,26100.0,16.5211,16.549,16.3819,16.4167,26100.0
2009-11-03 10:20:00,23.58,23.59,23.4,23.41,24300.0,16.4167,16.4237,16.2914,16.2984,24300.0
2009-11-03 10:25:00,23.41,23.42,23.13,23.15,136700.0,16.2984,16.3053,16.1034,16.1173,136700.0
2009-11-03 10:30:00,23.15,23.34,23.1,23.33,34100.0,16.1173,16.2496,16.0825,16.2427,34100.0
2009-11-03 10:35:00,23.34,23.35,23.16,23.16,13800.0,16.2496,16.2566,16.1243,16.1243,13800.0
2009-11-03 10:40:00,23.18,23.34,23.15,23.3,21300.0,16.1382,16.2496,16.1173,16.2218,21300.0
2009-11-03 10:45:00,23.33,23.38,23.27,23.36,17000.0,16.2427,16.2775,16.2009,16.2635,17000.0
2009-11-03 10:50:00,23.33,23.38,23.28,23.28,27000.0,16.2427,16.2775,16.2078,16.2078,27000.0
2009-11-03 10:55:00,23.28,23.33,23.25,23.3,40500.0,16.2078,16.2427,16.187,16.2218,40500.0
2009-11-03 11:00:00,23.31,23.4,23.31,23.37,18700.0,16.2287,16.2914,16.2287,16.2705,18700.0
2009-11-03 11:05:00,23.36,23.36,23.25,23.33,16000.0,16.2635,16.2635,16.187,16.2427,16000.0
2009-11-03 11:10:00,23.32,23.32,23.27,23.29,30400.0,16.2357,16.2357,16.2009,16.2148,30400.0
2009-11-03 11:15:00,23.29,23.3,23.23,23.29,78000.0,16.2148,16.2218,16.173,16.2148,78000.0
2009-11-03 11:20:00,23.28,23.29,23.27,23.28,18600.0,16.2078,16.2148,16.2009,16.2078,18600.0
2009-11-03 11:25:00,23.27,23.27,23.19,23.2,32900.0,16.2009,16.2009,16.1452,16.1522,32900.0
2009-11-03 11:30:00,23.2,23.21,23.17,23.19,38300.0,16.1522,16.1591,16.1313,16.1452,38300.0
2009-11-03 11:35:00,23.2,23.2,23.14,23.19,19500.0,16.1522,16.1522,16.1104,16.1452,19500.0
2009-11-03 11:40:00,23.19,23.21,23.17,23.17,12300.0,16.1452,16.1591,16.1313,16.1313,12300.0
2009-11-03 11:45:00,23.16,23.18,23.15,23.17,36500.0,16.1243,16.1382,16.1173,16.1313,36500.0
2009-11-03 11:50:00,23.17,23.17,23.09,23.17,25100.0,16.1313,16.1313,16.0756,16.1313,25100.0
2009-11-03 11:55:00,23.19,23.21,23.13,23.13,21400.0,16.1452,16.1591,16.1034,16.1034,21400.0
2009-11-03 12:00:00,23.15,23.21,23.14,23.14,64800.0,16.1173,16.1591,16.1104,16.1104,64800.0
2009-11-03 12:05:00,23.15,23.18,23.1,23.18,20900.0,16.1173,16.1382,16.0825,16.1382,20900.0
2009-11-03 12:10:00,23.17,23.24,23.13,23.24,16300.0,16.1313,16.18,16.1034,16.18,16300.0
2009-11-03 12:15:00,23.23,23.26,23.2,23.2,8100.0,16.173,16.1939,16.1522,16.1522,8100.0
2009-11-03 12:20:00,23.21,23.31,23.2,23.3,12100.0,16.1591,16.2287,16.1522,16.2218,12100.0
2009-11-03 12:25:00,23.32,23.35,23.26,23.29,14900.0,16.2357,16.2566,16.1939,16.2148,14900.0
2009-11-03 12:30:00,23.29,23.34,23.28,23.32,13800.0,16.2148,16.2496,16.2078,16.2357,13800.0
2009-11-03 12:35:00,23.32,23.47,23.32,23.43,15000.0,16.2357,16.3401,16.2357,16.3123,15000.0
2009-11-03 12:40:00,23.45,23.47,23.41,23.45,6300.0,16.3262,16.3401,16.2984,16.3262,6300.0
2009-11-03 12:45:00,23.45,23.45,23.4,23.44,6700.0,16.3262,16.3262,16.2914,16.3192,6700.0
2009-11-03 12:50:00,23.44,23.47,23.39,23.39,10700.0,16.3192,16.3401,16.2844,16.2844,10700.0
2009-11-03 12:55:00,23.4,23.47,23.4,23.43,5000.0,16.2914,16.3401,16.2914,16.3123,5000.0
2009-11-03 13:00:00,23.42,23.44,23.38,23.44,9200.0,16.3053,16.3192,16.2775,16.3192,9200.0
2009-11-03 13:05:00,23.46,23.54,23.46,23.5,12900.0,16.3332,16.3889,16.3332,16.361,12900.0
2009-11-03 13:10:00,23.5,23.56,23.45,23.56,8900.0,16.361,16.4028,16.3262,16.4028,8900.0
2009-11-03 13:15:00,23.55,23.55,23.49,23.52,6300.0,16.3958,16.3958,16.3541,16.3749,6300.0
2009-11-03 13:20:00,23.5,23.53,23.45,23.5,11400.0,16.361,16.3819,16.3262,16.361,11400.0
2009-11-03 13:25:00,23.51,23.53,23.44,23.5,13300.0,16.368,16.3819,16.3192,16.361,13300.0
2009-11-03 13:30:00,23.5,23.55,23.5,23.54,11000.0,16.361,16.3958,16.361,16.3889,11000.0
2009-11-03 13:35:00,23.54,23.59,23.52,23.57,10800.0,16.3889,16.4237,16.3749,16.4098,10800.0
2009-11-03 13:40:00,23.57,23.6,23.54,23.55,9700.0,16.4098,16.4306,16.3889,16.3958,9700.0
2009-11-03 13:45:00,23.56,23.63,23.52,23.63,9900.0,16.4028,16.4515,16.3749,16.4515,9900.0
2009-11-03 13:50:00,23.64,23.67,23.62,23.62,8800.0,16.4585,16.4794,16.4446,16.4446,8800.0
2009-11-03 13:55:00,23.63,23.75,23.62,23.7,14300.0,16.4515,16.5351,16.4446,16.5003,14300.0
2009-11-03 14:00:00,23.74,23.8,23.74,23.79,15600.0,16.5281,16.5699,16.5281,16.5629,15600.0
2009-11-03 14:05:00,23.79,23.81,23.79,23.81,7400.0,16.5629,16.5768,16.5629,16.5768,7400.0
2009-11-03 14:10:00,23.81,23.85,23.77,23.82,22100.0,16.5768,16.6047,16.549,16.5838,22100.0
2009-11-03 14:15:00,23.82,23.85,23.82,23.85,13200.0,16.5838,16.6047,16.5838,16.6047,13200.0
2009-11-03 14:20:00,23.84,23.88,23.82,23.83,9000.0,16.5977,16.6256,16.5838,16.5908,9000.0
2009-11-03 14:25:00,23.81,23.87,23.8,23.83,9200.0,16.5768,16.6186,16.5699,16.5908,9200.0
2009-11-03 14:30:00,23.83,23.9,23.81,23.81,25500.0,16.5908,16.6395,16.5768,16.5768,25500.0
2009-11-03 14:35:00,23.81,23.83,23.78,23.8,12400.0,16.5768,16.5908,16.556,16.5699,12400.0
2009-11-03 14:40:00,23.79,23.83,23.78,23.82,16400.0,16.5629,16.5908,16.556,16.5838,16400.0
2009-11-03 14:45:00,23.82,23.88,23.77,23.87,19100.0,16.5838,16.6256,16.549,16.6186,19100.0
2009-11-03 14:50:00,23.87,23.88,23.83,23.83,24000.0,16.6186,16.6256,16.5908,16.5908,24000.0
2009-11-03 14:55:00,23.81,23.87,23.75,23.81,27300.0,16.5768,16.6186,16.5351,16.5768,27300.0
2009-11-03 15:00:00,23.82,23.83,23.73,23.76,27400.0,16.5838,16.5908,16.5211,16.542,27400.0
2009-11-03 15:05:00,23.75,23.79,23.69,23.77,29800.0,16.5351,16.5629,16.4933,16.549,29800.0
2009-11-03 15:10:00,23.78,23.83,23.75,23.8,26800.0,16.556,16.5908,16.5351,16.5699,26800.0
2009-11-03 15:15:00,23.79,23.83,23.76,23.79,41400.0,16.5629,16.5908,16.542,16.5629,41400.0
2009-11-03 15:20:00,23.79,23.83,23.75,23.78,41000.0,16.5629,16.5908,16.5351,16.556,41000.0
2009-11-03 15:25:00,23.79,23.89,23.78,23.87,21400.0,16.5629,16.6325,16.556,16.6186,21400.0
2009-11-03 15:30:00,23.87,23.93,23.87,23.89,32900.0,16.6186,16.6604,16.6186,16.6325,32900.0
2009-11-03 15:35:00,23.89,23.91,23.84,23.86,23500.0,16.6325,16.6465,16.5977,16.6117,23500.0
2009-11-03 15:40:00,23.86,23.91,23.85,23.9,50600.0,16.6117,16.6465,16.6047,16.6395,50600.0
2009-11-03 15:45:00,23.9,24.0,23.9,23.93,57000.0,16.6395,16.7091,16.6395,16.6604,57000.0
2009-11-03 15:50:00,23.92,23.98,23.86,23.97,44700.0,16.6534,16.6952,16.6117,16.6882,44700.0
2009-11-03 15:55:00,23.97,23.99,23.92,23.93,46600.0,16.6882,16.7022,16.6534,16.6604,46600.0
2009-11-04 09:30:00,24.25,24.32,24.1,24.27,22600.0,16.8832,16.9319,16.7787,16.8971,22600.0
2009-11-04 09:35:00,24.27,24.28,24.17,24.17,19300.0,16.8971,16.9041,16.8275,16.8275,19300.0
2009-11-04 09:40:00,24.15,24.15,23.99,24.0,27200.0,16.8136,16.8136,16.7022,16.7091,27200.0
2009-11-04 09:45:00,24.01,24.13,24.0,24.12,17300.0,16.7161,16.7996,16.7091,16.7927,17300.0
2009-11-04 09:50:00,24.09,24.16,24.09,24.12,20400.0,16.7718,16.8205,16.7718,16.7927,20400.0
2009-11-04 09:55:00,24.14,24.27,24.13,24.24,8000.0,16.8066,16.8971,16.7996,16.8762,8000.0
2009-11-04 10:00:00,24.21,24.31,24.09,24.24,32600.0,16.8553,16.9249,16.7718,16.8762,32600.0
2009-11-04 10:05:00,24.22,24.3,24.18,24.27,23600.0,16.8623,16.918,16.8344,16.8971,23600.0
2009-11-04 10:10:00,24.3,24.33,24.21,24.23,20600.0,16.918,16.9389,16.8553,16.8693,20600.0
2009-11-04 10:15:00,24.26,24.37,24.25,24.34,14600.0,16.8901,16.9667,16.8832,16.9458,14600.0
2009-11-04 10:20:00,24.34,24.48,24.34,24.4,28000.0,16.9458,17.0433,16.9458,16.9876,28000.0
2009-11-04 10:25:00,24.4,24.47,24.38,24.47,15100.0,16.9876,17.0363,16.9737,17.0363,15100.0
2009-11-04 10:30:00,24.46,24.56,24.45,24.47,20700.0,17.0294,17.099,17.0224,17.0363,20700.0
2009-11-04 10:35:00,24.47,24.47,24.36,24.38,32100.0,17.0363,17.0363,16.9598,16.9737,32100.0
2009-11-04 10:40:00,24.36,24.45,24.33,24.45,39500.0,16.9598,17.0224,16.9389,17.0224,39500.0
2009-11-04 10:45:00,24.45,24.46,24.43,24.45,12900.0,17.0224,17.0294,17.0085,17.0224,12900.0
2009-11-04 10:50:00,24.45,24.54,24.44,24.53,24500.0,17.0224,17.0851,17.0155,17.0781,24500.0
2009-11-04 10:55:00,24.55,24.65,24.54,24.65,15500.0,17.092,17.1617,17.0851,17.1617,15500.0
2009-11-04 11:00:00,24.64,24.64,24.51,24.57,18300.0,17.1547,17.1547,17.0642,17.106,18300.0
2009-11-04 11:05:00,24.57,24.57,24.49,24.49,3300.0,17.106,17.106,17.0503,17.0503,3300.0
2009-11-04 11:10:00,24.48,24.48,24.43,24.44,6200.0,17.0433,17.0433,17.0085,17.0155,6200.0
2009-11-04 11:15:00,24.43,24.44,24.38,24.38,5200.0,17.0085,17.0155,16.9737,16.9737,5200.0
2009-11-04 11:20:00,24.39,24.39,24.37,24.38,3700.0,16.9806,16.9806,16.9667,16.9737,3700.0
2009-11-04 11:25:00,24.37,24.41,24.35,24.39,2900.0,16.9667,16.9946,16.9528,16.9806,2900.0
2009-11-04 11:30:00,24.36,24.36,24.29,24.29,11700.0,16.9598,16.9598,16.911,16.911,11700.0
2009-11-04 11:35:00,24.28,24.31,24.28,24.3,2700.0,16.9041,16.9249,16.9041,16.918,2700.0
2009-11-04 11:40:00,24.29,24.29,24.25,24.28,17300.0,16.911,16.911,16.8832,16.9041,17300.0
2009-11-04 11:45:00,24.29,24.39,24.29,24.39,33600.0,16.911,16.9806,16.911,16.9806,33600.0
2009-11-04 11:50:00,24.38,24.4,24.35,24.37,12500.0,16.9737,16.9876,16.9528,16.9667,12500.0
2009-11-04 11:55:00,24.35,24.35,24.26,24.29,14000.0,16.9528,16.9528,16.8901,16.911,14000.0
2009-11-04 12:00:00,24.29,24.36,24.23,24.34,12100.0,16.911,16.9598,16.8693,16.9458,12100.0
2009-11-04 12:05:00,24.35,24.35,24.28,24.32,6500.0,16.9528,16.9528,16.9041,16.9319,6500.0
2009-11-04 12:10:00,24.32,24.39,24.27,24.37,23000.0,16.9319,16.9806,16.8971,16.9667,23000.0
2009-11-04 12:15:00,24.38,24.4,24.34,24.38,15800.0,16.9737,16.9876,16.9458,16.9737,15800.0
2009-11-04 12:20:00,24.37,24.4,24.34,24.39,11100.0,16.9667,16.9876,16.9458,16.9806,11100.0
2009-11-04 12:25:00,24.39,24.49,24.38,24.49,31100.0,16.9806,17.0503,16.9737,17.0503,31100.0
2009-11-04 12:30:00,24.49,24.53,24.47,24.53,18700.0,17.0503,17.0781,17.0363,17.0781,18700.0
2009-11-04 12:35:00,24.51,24.54,24.51,24.54,14000.0,17.0642,17.0851,17.0642,17.0851,14000.0
2009-11-04 12:40:00,24.54,24.54,24.5,24.54,22200.0,17.0851,17.0851,17.0572,17.0851,22200.0
2009-11-04 12:45:00,24.53,24.53,24.41,24.41,12200.0,17.0781,17.0781,16.9946,16.9946,12200.0
2009-11-04 12:50:00,24.4,24.41,24.35,24.35,9800.0,16.9876,16.9946,16.9528,16.9528,9800.0
2009-11-04 12:55:00,24.35,24.4,24.34,24.4,11200.0,16.9528,16.9876,16.9458,16.9876,11200.0
2009-11-04 13:00:00,24.4,24.42,24.38,24.39,6300.0,16.9876,17.0015,16.9737,16.9806,6300.0
2009-11-04 13:05:00,24.38,24.41,24.37,24.39,9300.0,16.9737,16.9946,16.9667,16.9806,9300.0
2009-11-04 13:10:00,24.39,24.47,24.38,24.45,10700.0,16.9806,17.0363,16.9737,17.0224,10700.0
2009-11-04 13:15:00,24.45,24.45,24.42,24.43,6600.0,17.0224,17.0224,17.0015,17.0085,6600.0
2009-11-04 13:20:00,24.44,24.45,24.43,24.43,7200.0,17.0155,17.0224,17.0085,17.0085,7200.0
2009-11-04 13:25:00,24.44,24.44,24.36,24.4,11100.0,17.0155,17.0155,16.9598,16.9876,11100.0
2009-11-04 13:30:00,24.4,24.43,24.38,24.42,6800.0,16.9876,17.0085,16.9737,17.0015,6800.0
2009-11-04 13:35:00,24.43,24.45,24.4,24.41,8200.0,17.0085,17.0224,16.9876,16.9946,8200.0
2009-11-04 13:40:00,24.4,24.42,24.36,24.36,7700.0,16.9876,17.0015,16.9598,16.9598,7700.0
2009-11-04 13:45:00,24.38,24.43,24.36,24.41,9600.0,16.9737,17.0085,16.9598,16.9946,9600.0
2009-11-04 13:50:00,24.41,24.43,24.41,24.43,12700.0,16.9946,17.0085,16.9946,17.0085,12700.0
2009-11-04 13:55:00,24.42,24.5,24.42,24.48,12200.0,17.0015,17.0572,17.0015,17.0433,12200.0
2009-11-04 14:00:00,24.47,24.5,24.46,24.47,10800.0,17.0363,17.0572,17.0294,17.0363,10800.0
2009-11-04 14:05:00,24.47,24.5,24.42,24.5,25100.0,17.0363,17.0572,17.0015,17.0572,25100.0
2009-11-04 14:10:00,24.5,24.54,24.48,24.5,5500.0,17.0572,17.0851,17.0433,17.0572,5500.0
2009-11-04 14:15:00,24.5,24.67,24.4,24.41,38200.0,17.0572,17.1756,16.9876,16.9946,38200.0
2009-11-04 14:20:00,24.43,24.63,24.43,24.48,72000.0,17.0085,17.1477,17.0085,17.0433,72000.0
2009-11-04 14:25:00,24.48,24.52,24.34,24.38,50900.0,17.0433,17.0712,16.9458,16.9737,50900.0
2009-11-04 14:30:00,24.38,24.55,24.35,24.5,82800.0,16.9737,17.092,16.9528,17.0572,82800.0
2009-11-04 14:35:00,24.5,24.59,24.46,24.5,47000.0,17.0572,17.1199,17.0294,17.0572,47000.0
2009-11-04 14:40:00,24.49,24.64,24.44,24.5,48500.0,17.0503,17.1547,17.0155,17.0572,48500.0
2009-11-04 14:45:00,24.51,24.55,24.47,24.53,22200.0,17.0642,17.092,17.0363,17.0781,22200.0
2009-11-04 14:50:00,24.52,24.55,24.48,24.5,34500.0,17.0712,17.092,17.0433,17.0572,34500.0
2009-11-04 14:55:00,24.5,24.52,24.44,24.51,25800.0,17.0572,17.0712,17.0155,17.0642,25800.0
2009-11-04 15:00:00,24.5,24.5,24.39,24.4,37300.0,17.0572,17.0572,16.9806,16.9876,37300.0
2009-11-04 15:05:00,24.42,24.46,24.4,24.41,26800.0,17.0015,17.0294,16.9876,16.9946,26800.0
2009-11-04 15:10:00,24.41,24.49,24.37,24.41,33200.0,16.9946,17.0503,16.9667,16.9946,33200.0
2009-11-04 15:15:00,24.4,24.44,24.34,24.44,30600.0,16.9876,17.0155,16.9458,17.0155,30600.0
2009-11-04 15:20:00,24.44,24.49,24.38,24.43,21700.0,17.0155,17.0503,16.9737,17.0085,21700.0
2009-11-04 15:25:00,24.44,24.48,24.38,24.41,21200.0,17.0155,17.0433,16.9737,16.9946,21200.0
2009-11-04 15:30:00,24.42,24.42,24.33,24.35,77300.0,17.0015,17.0015,16.9389,16.9528,77300.0
2009-11-04 15:35:00,24.35,24.43,24.32,24.37,112600.0,16.9528,17.0085,16.9319,16.9667,112600.0
2009-11-04 15:40:00,24.37,24.41,24.32,24.38,94400.0,16.9667,16.9946,16.9319,16.9737,94400.0
2009-11-04 15:45:00,24.38,24.39,24.29,24.32,92700.0,16.9737,16.9806,16.911,16.9319,92700.0
2009-11-04 15:50:00,24.3,24.33,24.13,24.16,118300.0,16.918,16.9389,16.7996,16.8205,118300.0
2009-11-04 15:55:00,24.16,24.25,24.13,24.23,181400.0,16.8205,16.8832,16.7996,16.8693,181400.0
2009-11-05 09:30:00,24.36,24.36,24.21,24.32,20700.0,16.9598,16.9598,16.8553,16.9319,20700.0
2009-11-05 09:35:00,24.31,24.31,23.93,24.09,31200.0,16.9249,16.9249,16.6604,16.7718,31200.0
2009-11-05 09:40:00,24.08,24.09,23.78,23.81,19700.0,16.7648,16.7718,16.556,16.5768,19700.0
2009-11-05 09:45:00,23.8,23.87,23.74,23.85,31300.0,16.5699,16.6186,16.5281,16.6047,31300.0
2009-11-05 09:50:00,23.86,24.04,23.85,24.03,13900.0,16.6117,16.737,16.6047,16.73,13900.0
2009-11-05 09:55:00,24.02,24.11,23.98,24.1,18400.0,16.723,16.7857,16.6952,16.7787,18400.0
2009-11-05 10:00:00,24.11,24.38,24.11,24.26,54900.0,16.7857,16.9737,16.7857,16.8901,54900.0
2009-11-05 10:05:00,24.27,24.29,24.13,24.17,17200.0,16.8971,16.911,16.7996,16.8275,17200.0
2009-11-05 10:10:00,24.19,24.25,24.16,24.21,7800.0,16.8414,16.8832,16.8205,16.8553,7800.0
2009-11-05 10:15:00,24.19,24.24,24.13,24.16,16300.0,16.8414,16.8762,16.7996,16.8205,16300.0
2009-11-05 10:20:00,24.16,24.25,24.15,24.19,21800.0,16.8205,16.8832,16.8136,16.8414,21800.0
2009-11-05 10:25:00,24.19,24.25,24.17,24.24,21300.0,16.8414,16.8832,16.8275,16.8762,21300.0
2009-11-05 10:30:00,24.25,24.31,24.2,24.21,12200.0,16.8832,16.9249,16.8484,16.8553,12200.0
2009-11-05 10:35:00,24.22,24.48,24.22,24.47,12500.0,16.8623,17.0433,16.8623,17.0363,12500.0
2009-11-05 10:40:00,24.47,24.5,24.43,24.5,13700.0,17.0363,17.0572,17.0085,17.0572,13700.0
2009-11-05 10:45:00,24.51,24.66,24.5,24.6,11600.0,17.0642,17.1686,17.0572,17.1269,11600.0
2009-11-05 10:50:00,24.59,24.61,24.54,24.57,7200.0,17.1199,17.1338,17.0851,17.106,7200.0
2009-11-05 10:55:00,24.58,24.62,24.58,24.59,9400.0,17.1129,17.1408,17.1129,17.1199,9400.0
2009-11-05 11:00:00,24.59,24.61,24.52,24.52,10800.0,17.1199,17.1338,17.0712,17.0712,10800.0
2009-11-05 11:05:00,24.51,24.52,24.48,24.51,8600.0,17.0642,17.0712,17.0433,17.0642,8600.0
2009-11-05 11:10:00,24.52,24.57,24.48,24.57,24900.0,17.0712,17.106,17.0433,17.106,24900.0
2009-11-05 11:15:00,24.58,24.58,24.49,24.52,43700.0,17.1129,17.1129,17.0503,17.0712,43700.0
2009-11-05 11:20:00,24.52,24.58,24.48,24.57,19800.0,17.0712,17.1129,17.0433,17.106,19800.0
2009-11-05 11:25:00,24.57,24.57,24.53,24.53,7500.0,17.106,17.106,17.0781,17.0781,7500.0
2009-11-05 11:30:00,24.53,24.53,24.47,24.47,17400.0,17.0781,17.0781,17.0363,17.0363,17400.0
2009-11-05 11:35:00,24.47,24.5,24.47,24.47,7700.0,17.0363,17.0572,17.0363,17.0363,7700.0
2009-11-05 11:40:00,24.48,24.5,24.39,24.42,34000.0,17.0433,17.0572,16.9806,17.0015,34000.0
2009-11-05 11:45:00,24.42,24.44,24.37,24.4,26100.0,17.0015,17.0155,16.9667,16.9876,26100.0
2009-11-05 11:50:00,24.41,24.46,24.37,24.45,19000.0,16.9946,17.0294,16.9667,17.0224,19000.0
2009-11-05 11:55:00,24.45,24.49,24.45,24.48,12200.0,17.0224,17.0503,17.0224,17.0433,12200.0
2009-11-05 12:00:00,24.48,24.49,24.43,24.45,10500.0,17.0433,17.0503,17.0085,17.0224,10500.0
2009-11-05 12:05:00,24.44,24.47,24.42,24.45,30800.0,17.0155,17.0363,17.0015,17.0224,30800.0
2009-11-05 12:10:00,24.45,24.47,24.41,24.42,15500.0,17.0224,17.0363,16.9946,17.0015,15500.0
2009-11-05 12:15:00,24.41,24.42,24.38,24.41,7600.0,16.9946,17.0015,16.9737,16.9946,7600.0
2009-11-05 12:20:00,24.42,24.43,24.39,24.39,16800.0,17.0015,17.0085,16.9806,16.9806,16800.0
2009-11-05 12:25:00,24.39,24.39,24.31,24.34,22900.0,16.9806,16.9806,16.9249,16.9458,22900.0
2009-11-05 12:30:00,24.33,24.46,24.33,24.41,29000.0,16.9389,17.0294,16.9389,16.9946,29000.0
2009-11-05 12:35:00,24.42,24.48,24.41,24.48,12200.0,17.0015,17.0433,16.9946,17.0433,12200.0
2009-11-05 12:40:00,24.47,24.54,24.45,24.53,12500.0,17.0363,17.0851,17.0224,17.0781,12500.0
2009-11-05 12:45:00,24.54,24.59,24.54,24.59,5900.0,17.0851,17.1199,17.0851,17.1199,5900.0
2009-11-05 12:50:00,24.59,24.59,24.51,24.51,12100.0,17.1199,17.1199,17.0642,17.0642,12100.0
2009-11-05 12:55:00,24.51,24.6,24.5,24.6,12500.0,17.0642,17.1269,17.0572,17.1269,12500.0
2009-11-05 13:00:00,24.61,24.62,24.55,24.61,41600.0,17.1338,17.1408,17.092,17.1338,41600.0
2009-11-05 13:05:00,24.61,24.63,24.58,24.59,3900.0,17.1338,17.1477,17.1129,17.1199,3900.0
2009-11-05 13:10:00,24.56,24.6,24.54,24.59,7500.0,17.099,17.1269,17.0851,17.1199,7500.0
2009-11-05 13:15:00,24.61,24.65,24.56,24.62,27800.0,17.1338,17.1617,17.099,17.1408,27800.0
2009-11-05 13:20:00,24.62,24.63,24.59,24.6,7200.0,17.1408,17.1477,17.1199,17.1269,7200.0
2009-11-05 13:25:00,24.6,24.6,24.56,24.57,5900.0,17.1269,17.1269,17.099,17.106,5900.0
2009-11-05 13:30:00,24.56,24.6,24.55,24.57,9200.0,17.099,17.1269,17.092,17.106,9200.0
2009-11-05 13:35:00,24.57,24.58,24.52,24.56,13400.0,17.106,17.1129,17.0712,17.099,13400.0
2009-11-05 13:40:00,24.56,24.62,24.55,24.61,7700.0,17.099,17.1408,17.092,17.1338,7700.0
2009-11-05 13:45:00,24.6,24.61,24.6,24.6,7500.0,17.1269,17.1338,17.1269,17.1269,7500.0
2009-11-05 13:50:00,24.59,24.59,24.48,24.53,22200.0,17.1199,17.1199,17.0433,17.0781,22200.0
2009-11-05 13:55:00,24.52,24.53,24.47,24.47,8200.0,17.0712,17.0781,17.0363,17.0363,8200.0
2009-11-05 14:00:00,24.47,24.51,24.46,24.49,7200.0,17.0363,17.0642,17.0294,17.0503,7200.0
2009-11-05 14:05:00,24.49,24.49,24.43,24.46,10100.0,17.0503,17.0503,17.0085,17.0294,10100.0
2009-11-05 14:10:00,24.46,24.49,24.46,24.47,6300.0,17.0294,17.0503,17.0294,17.0363,6300.0
2009-11-05 14:15:00,24.46,24.52,24.46,24.47,7900.0,17.0294,17.0712,17.0294,17.0363,7900.0
2009-11-05 14:20:00,24.47,24.53,24.47,24.47,11000.0,17.0363,17.0781,17.0363,17.0363,11000.0
2009-11-05 14:25:00,24.48,24.55,24.48,24.51,17000.0,17.0433,17.092,17.0433,17.0642,17000.0
2009-11-05 14:30:00,24.52,24.54,24.51,24.54,4800.0,17.0712,17.0851,17.0642,17.0851,4800.0
2009-11-05 14:35:00,24.54,24.57,24.51,24.51,14500.0,17.0851,17.106,17.0642,17.0642,14500.0
2009-11-05 14:40:00,24.51,24.56,24.5,24.54,11000.0,17.0642,17.099,17.0572,17.0851,11000.0
2009-11-05 14:45:00,24.55,24.58,24.54,24.58,7300.0,17.092,17.1129,17.0851,17.1129,7300.0
2009-11-05 14:50:00,24.58,24.62,24.54,24.54,17800.0,17.1129,17.1408,17.0851,17.0851,17800.0
2009-11-05 14:55:00,24.55,24.58,24.55,24.57,12600.0,17.092,17.1129,17.092,17.106,12600.0
2009-11-05 15:00:00,24.57,24.58,24.49,24.5,18400.0,17.106,17.1129,17.0503,17.0572,18400.0
2009-11-05 15:05:00,24.49,24.56,24.49,24.53,15900.0,17.0503,17.099,17.0503,17.0781,15900.0
2009-11-05 15:10:00,24.53,24.53,24.49,24.5,7600.0,17.0781,17.0781,17.0503,17.0572,7600.0
2009-11-05 15:15:00,24.5,24.54,24.5,24.53,14000.0,17.0572,17.0851,17.0572,17.0781,14000.0
2009-11-05 15:20:00,24.52,24.52,24.46,24.49,23000.0,17.0712,17.0712,17.0294,17.0503,23000.0
2009-11-05 15:25:00,24.49,24.5,24.47,24.47,17900.0,17.0503,17.0572,17.0363,17.0363,17900.0
2009-11-05 15:30:00,24.47,24.49,24.44,24.44,38100.0,17.0363,17.0503,17.0155,17.0155,38100.0
2009-11-05 15:35:00,24.45,24.48,24.42,24.44,38800.0,17.0224,17.0433,17.0015,17.0155,38800.0
2009-11-05 15:40:00,24.44,24.48,24.42,24.47,59300.0,17.0155,17.0433,17.0015,17.0363,59300.0
2009-11-05 15:45:00,24.47,24.48,24.4,24.48,76800.0,17.0363,17.0433,16.9876,17.0433,76800.0
2009-11-05 15:50:00,24.48,24.55,24.48,24.52,39000.0,17.0433,17.092,17.0433,17.0712,39000.0
2009-11-05 15:55:00,24.51,24.61,24.51,24.58,111000.0,17.0642,17.1338,17.0642,17.1129,111000.0
2009-11-06 09:30:00,24.4,24.7,24.37,24.56,17200.0,16.9876,17.1965,16.9667,17.099,17200.0
2009-11-06 09:35:00,24.59,24.79,24.57,24.7,6400.0,17.1199,17.2591,17.106,17.1965,6400.0
2009-11-06 09:40:00,24.73,24.84,24.71,24.72,10500.0,17.2174,17.2939,17.2034,17.2104,10500.0
2009-11-06 09:45:00,24.75,24.89,24.73,24.77,21800.0,17.2313,17.3288,17.2174,17.2452,21800.0
2009-11-06 09:50:00,24.74,24.85,24.64,24.64,26200.0,17.2243,17.3009,17.1547,17.1547,26200.0
2009-11-06 09:55:00,24.67,24.76,24.6,24.68,15100.0,17.1756,17.2382,17.1269,17.1825,15100.0
2009-11-06 10:00:00,24.7,24.76,24.59,24.6,23900.0,17.1965,17.2382,17.1199,17.1269,23900.0
2009-11-06 10:05:00,24.61,24.72,24.57,24.65,17400.0,17.1338,17.2104,17.106,17.1617,17400.0
2009-11-06 10:10:00,24.66,24.71,24.62,24.66,11000.0,17.1686,17.2034,17.1408,17.1686,11000.0
2009-11-06 10:15:00,24.66,24.67,24.61,24.63,7500.0,17.1686,17.1756,17.1338,17.1477,7500.0
2009-11-06 10:20:00,24.61,24.63,24.57,24.6,11800.0,17.1338,17.1477,17.106,17.1269,11800.0
2009-11-06 10:25:00,24.59,24.59,24.39,24.41,17900.0,17.1199,17.1199,16.9806,16.9946,17900.0
2009-11-06 10:30:00,24.41,24.48,24.34,24.44,22800.0,16.9946,17.0433,16.9458,17.0155,22800.0
2009-11-06 10:35:00,24.46,24.48,24.31,24.36,24800.0,17.0294,17.0433,16.9249,16.9598,24800.0
2009-11-06 10:40:00,24.38,24.39,24.24,24.27,22000.0,16.9737,16.9806,16.8762,16.8971,22000.0
2009-11-06 10:45:00,24.25,24.38,24.21,24.36,42500.0,16.8832,16.9737,16.8553,16.9598,42500.0
2009-11-06 10:50:00,24.37,24.52,24.36,24.52,32900.0,16.9667,17.0712,16.9598,17.0712,32900.0
2009-11-06 10:55:00,24.52,24.58,24.5,24.58,13900.0,17.0712,17.1129,17.0572,17.1129,13900.0
2009-11-06 11:00:00,24.57,24.59,24.52,24.59,9900.0,17.106,17.1199,17.0712,17.1199,9900.0
2009-11-06 11:05:00,24.6,24.71,24.55,24.71,11500.0,17.1269,17.2034,17.092,17.2034,11500.0
2009-11-06 11:10:00,24.71,24.72,24.61,24.65,31800.0,17.2034,17.2104,17.1338,17.1617,31800.0
2009-11-06 11:15:00,24.64,24.72,24.64,24.71,12900.0,17.1547,17.2104,17.1547,17.2034,12900.0
2009-11-06 11:20:00,24.69,24.72,24.63,24.65,20400.0,17.1895,17.2104,17.1477,17.1617,20400.0
2009-11-06 11:25:00,24.65,24.7,24.62,24.69,10600.0,17.1617,17.1965,17.1408,17.1895,10600.0
2009-11-06 11:30:00,24.68,24.76,24.67,24.72,10300.0,17.1825,17.2382,17.1756,17.2104,10300.0
2009-11-06 11:35:00,24.72,24.74,24.69,24.73,8300.0,17.2104,17.2243,17.1895,17.2174,8300.0
2009-11-06 11:40:00,24.73,24.81,24.73,24.76,4400.0,17.2174,17.2731,17.2174,17.2382,4400.0
2009-11-06 11:45:00,24.75,24.75,24.69,24.7,5100.0,17.2313,17.2313,17.1895,17.1965,5100.0
2009-11-06 11:50:00,24.71,24.77,24.69,24.74,9300.0,17.2034,17.2452,17.1895,17.2243,9300.0
2009-11-06 11:55:00,24.73,24.73,24.67,24.67,8100.0,17.2174,17.2174,17.1756,17.1756,8100.0
2009-11-06 12:00:00,24.69,24.73,24.65,24.65,7000.0,17.1895,17.2174,17.1617,17.1617,7000.0
2009-11-06 12:05:00,24.65,24.68,24.64,24.68,4200.0,17.1617,17.1825,17.1547,17.1825,4200.0
2009-11-06 12:10:00,24.68,24.78,24.68,24.72,11600.0,17.1825,17.2522,17.1825,17.2104,11600.0
2009-11-06 12:15:00,24.71,24.72,24.67,24.67,4400.0,17.2034,17.2104,17.1756,17.1756,4400.0
2009-11-06 12:20:00,24.66,24.69,24.66,24.66,2800.0,17.1686,17.1895,17.1686,17.1686,2800.0
2009-11-06 12:25:00,24.66,24.73,24.65,24.66,8200.0,17.1686,17.2174,17.1617,17.1686,8200.0
2009-11-06 12:30:00,24.64,24.65,24.63,24.65,4400.0,17.1547,17.1617,17.1477,17.1617,4400.0
2009-11-06 12:35:00,24.65,24.68,24.58,24.64,19200.0,17.1617,17.1825,17.1129,17.1547,19200.0
2009-11-06 12:40:00,24.65,24.65,24.57,24.6,35200.0,17.1617,17.1617,17.106,17.1269,35200.0
2009-11-06 12:45:00,24.59,24.61,24.54,24.55,15300.0,17.1199,17.1338,17.0851,17.092,15300.0
2009-11-06 12:50:00,24.55,24.65,24.55,24.59,15300.0,17.092,17.1617,17.092,17.1199,15300.0
2009-11-06 12:55:00,24.59,24.68,24.59,24.65,8500.0,17.1199,17.1825,17.1199,17.1617,8500.0
2009-11-06 13:00:00,24.65,24.66,24.57,24.57,8400.0,17.1617,17.1686,17.106,17.106,8400.0
2009-11-06 13:05:00,24.58,24.66,24.58,24.66,6200.0,17.1129,17.1686,17.1129,17.1686,6200.0
2009-11-06 13:10:00,24.65,24.69,24.62,24.69,7700.0,17.1617,17.1895,17.1408,17.1895,7700.0
2009-11-06 13:15:00,24.71,24.81,24.71,24.81,9800.0,17.2034,17.2731,17.2034,17.2731,9800.0
2009-11-06 13:20:00,24.82,24.84,24.77,24.82,12900.0,17.28,17.2939,17.2452,17.28,12900.0
2009-11-06 13:25:00,24.83,24.83,24.76,24.82,14900.0,17.287,17.287,17.2382,17.28,14900.0
2009-11-06 13:30:00,24.82,24.83,24.78,24.82,10700.0,17.28,17.287,17.2522,17.28,10700.0
2009-11-06 13:35:00,24.83,24.86,24.77,24.77,14800.0,17.287,17.3079,17.2452,17.2452,14800.0
2009-11-06 13:40:00,24.75,24.81,24.75,24.79,6200.0,17.2313,17.2731,17.2313,17.2591,6200.0
2009-11-06 13:45:00,24.8,24.85,24.74,24.76,14000.0,17.2661,17.3009,17.2243,17.2382,14000.0
2009-11-06 13:50:00,24.79,24.81,24.74,24.77,9200.0,17.2591,17.2731,17.2243,17.2452,9200.0
2009-11-06 13:55:00,24.77,24.8,24.75,24.78,6600.0,17.2452,17.2661,17.2313,17.2522,6600.0
2009-11-06 14:00:00,24.78,24.78,24.71,24.75,6800.0,17.2522,17.2522,17.2034,17.2313,6800.0
2009-11-06 14:05:00,24.75,24.76,24.69,24.75,14000.0,17.2313,17.2382,17.1895,17.2313,14000.0
2009-11-06 14:10:00,24.74,24.78,24.73,24.75,4900.0,17.2243,17.2522,17.2174,17.2313,4900.0
2009-11-06 14:15:00,24.75,24.76,24.74,24.74,2900.0,17.2313,17.2382,17.2243,17.2243,2900.0
2009-11-06 14:20:00,24.75,24.76,24.72,24.72,7200.0,17.2313,17.2382,17.2104,17.2104,7200.0
2009-11-06 14:25:00,24.72,24.78,24.72,24.72,8800.0,17.2104,17.2522,17.2104,17.2104,8800.0
2009-11-06 14:30:00,24.73,24.73,24.69,24.69,5200.0,17.2174,17.2174,17.1895,17.1895,5200.0
2009-11-06 14:35:00,24.69,24.75,24.69,24.74,6600.0,17.1895,17.2313,17.1895,17.2243,6600.0
2009-11-06 14:40:00,24.73,24.76,24.69,24.7,10600.0,17.2174,17.2382,17.1895,17.1965,10600.0
2009-11-06 14:45:00,24.68,24.69,24.64,24.67,5700.0,17.1825,17.1895,17.1547,17.1756,5700.0
2009-11-06 14:50:00,24.67,24.71,24.64,24.64,13600.0,17.1756,17.2034,17.1547,17.1547,13600.0
2009-11-06 14:55:00,24.63,24.65,24.6,24.64,6800.0,17.1477,17.1617,17.1269,17.1547,6800.0
2009-11-06 15:00:00,24.64,24.66,24.56,24.66,29400.0,17.1547,17.1686,17.099,17.1686,29400.0
2009-11-06 15:05:00,24.66,24.7,24.66,24.67,13100.0,17.1686,17.1965,17.1686,17.1756,13100.0
2009-11-06 15:10:00,24.67,24.68,24.63,24.64,37800.0,17.1756,17.1825,17.1477,17.1547,37800.0
2009-11-06 15:15:00,24.64,24.66,24.61,24.63,16600.0,17.1547,17.1686,17.1338,17.1477,16600.0
2009-11-06 15:20:00,24.63,24.69,24.56,24.59,34600.0,17.1477,17.1895,17.099,17.1199,34600.0
2009-11-06 15:25:00,24.6,24.63,24.6,24.63,14800.0,17.1269,17.1477,17.1269,17.1477,14800.0
2009-11-06 15:30:00,24.63,24.63,24.57,24.6,68500.0,17.1477,17.1477,17.106,17.1269,68500.0
2009-11-06 15:35:00,24.6,24.6,24.6,24.6,100.0,17.1269,17.1269,17.1269,17.1269,100.0
2009-11-06 15:40:00,24.6,24.6,24.6,24.6,0.0,17.1269,17.1269,17.1269,17.1269,0.0
2009-11-06 15:45:00,24.6,24.6,24.6,24.6,0.0,17.1269,17.1269,17.1269,17.1269,0.0
2009-11-06 15:50:00,24.6,24.6,24.6,24.6,0.0,17.1269,17.1269,17.1269,17.1269,0.0
2009-11-06 15:55:00,24.6,24.6,24.6,24.6,0.0,17.1269,17.1269,17.1269,17.1269,0.0
2009-11-09 09:30:00,24.95,24.99,24.69,24.78,11100.0,17.3705,17.3984,17.1895,17.2522,11100.0
2009-11-09 09:35:00,24.78,24.82,24.69,24.82,10400.0,17.2522,17.28,17.1895,17.28,10400.0
2009-11-09 09:40:00,24.84,24.99,24.83,24.87,45400.0,17.2939,17.3984,17.287,17.3148,45400.0
2009-11-09 09:45:00,24.89,24.93,24.8,24.85,10400.0,17.3288,17.3566,17.2661,17.3009,10400.0
2009-11-09 09:50:00,24.83,24.86,24.73,24.76,19800.0,17.287,17.3079,17.2174,17.2382,19800.0
2009-11-09 09:55:00,24.78,24.88,24.66,24.83,46200.0,17.2522,17.3218,17.1686,17.287,46200.0
2009-11-09 10:00:00,24.82,24.91,24.82,24.85,50900.0,17.28,17.3427,17.28,17.3009,50900.0
2009-11-09 10:05:00,24.85,24.95,24.85,24.9,23000.0,17.3009,17.3705,17.3009,17.3357,23000.0
2009-11-09 10:10:00,24.92,24.94,24.87,24.9,24800.0,17.3496,17.3636,17.3148,17.3357,24800.0
2009-11-09 10:15:00,24.91,24.96,24.87,24.87,24600.0,17.3427,17.3775,17.3148,17.3148,24600.0
2009-11-09 10:20:00,24.87,24.89,24.8,24.84,22100.0,17.3148,17.3288,17.2661,17.2939,22100.0
2009-11-09 10:25:00,24.83,24.86,24.8,24.85,27700.0,17.287,17.3079,17.2661,17.3009,27700.0
2009-11-09 10:30:00,24.84,24.85,24.74,24.79,21600.0,17.2939,17.3009,17.2243,17.2591,21600.0
2009-11-09 10:35:00,24.79,24.82,24.75,24.75,12900.0,17.2591,17.28,17.2313,17.2313,12900.0
2009-11-09 10:40:00,24.75,24.85,24.75,24.83,16500.0,17.2313,17.3009,17.2313,17.287,16500.0
2009-11-09 10:45:00,24.83,24.85,24.8,24.81,14400.0,17.287,17.3009,17.2661,17.2731,14400.0
2009-11-09 10:50:00,24.81,24.84,24.77,24.82,20800.0,17.2731,17.2939,17.2452,17.28,20800.0
2009-11-09 10:55:00,24.81,24.83,24.74,24.74,15100.0,17.2731,17.287,17.2243,17.2243,15100.0
2009-11-09 11:00:00,24.76,24.78,24.69,24.7,10500.0,17.2382,17.2522,17.1895,17.1965,10500.0
2009-11-09 11:05:00,24.7,24.77,24.67,24.75,20800.0,17.1965,17.2452,17.1756,17.2313,20800.0
2009-11-09 11:10:00,24.75,24.82,24.75,24.75,23000.0,17.2313,17.28,17.2313,17.2313,23000.0
2009-11-09 11:15:00,24.75,24.85,24.75,24.8,35400.0,17.2313,17.3009,17.2313,17.2661,35400.0
2009-11-09 11:20:00,24.8,24.83,24.7,24.73,21800.0,17.2661,17.287,17.1965,17.2174,21800.0
2009-11-09 11:25:00,24.74,24.76,24.69,24.74,17900.0,17.2243,17.2382,17.1895,17.2243,17900.0
2009-11-09 11:30:00,24.75,24.75,24.65,24.68,28400.0,17.2313,17.2313,17.1617,17.1825,28400.0
2009-11-09 11:35:00,24.68,24.75,24.67,24.74,9900.0,17.1825,17.2313,17.1756,17.2243,9900.0
2009-11-09 11:40:00,24.73,24.85,24.73,24.85,12400.0,17.2174,17.3009,17.2174,17.3009,12400.0
2009-11-09 11:45:00,24.84,24.85,24.83,24.84,12000.0,17.2939,17.3009,17.287,17.2939,12000.0
2009-11-09 11:50:00,24.85,24.85,24.84,24.84,6700.0,17.3009,17.3009,17.2939,17.2939,6700.0
2009-11-09 11:55:00,24.85,24.86,24.83,24.85,11000.0,17.3009,17.3079,17.287,17.3009,11000.0
2009-11-09 12:00:00,24.84,24.85,24.81,24.84,13700.0,17.2939,17.3009,17.2731,17.2939,13700.0
2009-11-09 12:05:00,24.85,24.85,24.8,24.8,13300.0,17.3009,17.3009,17.2661,17.2661,13300.0
2009-11-09 12:10:00,24.8,24.84,24.78,24.82,19900.0,17.2661,17.2939,17.2522,17.28,19900.0
2009-11-09 12:15:00,24.82,24.86,24.82,24.84,22500.0,17.28,17.3079,17.28,17.2939,22500.0
2009-11-09 12:20:00,24.84,24.87,24.82,24.83,21500.0,17.2939,17.3148,17.28,17.287,21500.0
2009-11-09 12:25:00,24.84,24.85,24.81,24.81,14800.0,17.2939,17.3009,17.2731,17.2731,14800.0
2009-11-09 12:30:00,24.81,24.84,24.81,24.84,5000.0,17.2731,17.2939,17.2731,17.2939,5000.0
2009-11-09 12:35:00,24.83,24.86,24.83,24.86,8100.0,17.287,17.3079,17.287,17.3079,8100.0
2009-11-09 12:40:00,24.85,24.88,24.84,24.84,11000.0,17.3009,17.3218,17.2939,17.2939,11000.0
2009-11-09 12:45:00,24.84,24.88,24.83,24.86,20600.0,17.2939,17.3218,17.287,17.3079,20600.0
2009-11-09 12:50:00,24.87,24.87,24.83,24.83,43200.0,17.3148,17.3148,17.287,17.287,43200.0
2009-11-09 12:55:00,24.83,24.85,24.81,24.85,8900.0,17.287,17.3009,17.2731,17.3009,8900.0
2009-11-09 13:00:00,24.84,24.88,24.84,24.88,10000.0,17.2939,17.3218,17.2939,17.3218,10000.0
2009-11-09 13:05:00,24.88,24.91,24.85,24.87,17600.0,17.3218,17.3427,17.3009,17.3148,17600.0
2009-11-09 13:10:00,24.87,24.92,24.87,24.92,18000.0,17.3148,17.3496,17.3148,17.3496,18000.0
2009-11-09 13:15:00,24.92,24.92,24.87,24.9,26700.0,17.3496,17.3496,17.3148,17.3357,26700.0
2009-11-09 13:20:00,24.9,24.91,24.86,24.86,24500.0,17.3357,17.3427,17.3079,17.3079,24500.0
2009-11-09 13:25:00,24.87,24.94,24.87,24.93,10900.0,17.3148,17.3636,17.3148,17.3566,10900.0
2009-11-09 13:30:00,24.93,24.96,24.91,24.94,10400.0,17.3566,17.3775,17.3427,17.3636,10400.0
2009-11-09 13:35:00,24.92,24.99,24.91,24.99,12400.0,17.3496,17.3984,17.3427,17.3984,12400.0
2009-11-09 13:40:00,24.98,25.0,24.96,24.98,24900.0,17.3914,17.4053,17.3775,17.3914,24900.0
2009-11-09 13:45:00,24.99,25.0,24.95,24.95,25300.0,17.3984,17.4053,17.3705,17.3705,25300.0
2009-11-09 13:50:00,24.95,24.96,24.93,24.93,8800.0,17.3705,17.3775,17.3566,17.3566,8800.0
2009-11-09 13:55:00,24.94,24.97,24.91,24.96,13900.0,17.3636,17.3845,17.3427,17.3775,13900.0
2009-11-09 14:00:00,24.96,24.97,24.91,24.92,16000.0,17.3775,17.3845,17.3427,17.3496,16000.0
2009-11-09 14:05:00,24.9,24.98,24.9,24.93,15000.0,17.3357,17.3914,17.3357,17.3566,15000.0
2009-11-09 14:10:00,24.92,24.94,24.91,24.91,9100.0,17.3496,17.3636,17.3427,17.3427,9100.0
2009-11-09 14:15:00,24.91,24.93,24.9,24.92,7800.0,17.3427,17.3566,17.3357,17.3496,7800.0
2009-11-09 14:20:00,24.9,24.91,24.88,24.91,17700.0,17.3357,17.3427,17.3218,17.3427,17700.0
2009-11-09 14:25:00,24.92,24.92,24.88,24.92,11600.0,17.3496,17.3496,17.3218,17.3496,11600.0
2009-11-09 14:30:00,24.92,24.94,24.91,24.94,9100.0,17.3496,17.3636,17.3427,17.3636,9100.0
2009-11-09 14:35:00,24.94,24.95,24.9,24.91,13800.0,17.3636,17.3705,17.3357,17.3427,13800.0
2009-11-09 14:40:00,24.92,24.94,24.9,24.94,19100.0,17.3496,17.3636,17.3357,17.3636,19100.0
2009-11-09 14:45:00,24.94,24.98,24.91,24.93,13800.0,17.3636,17.3914,17.3427,17.3566,13800.0
2009-11-09 14:50:00,24.93,24.98,24.93,24.93,33600.0,17.3566,17.3914,17.3566,17.3566,33600.0
2009-11-09 14:55:00,24.93,24.96,24.91,24.95,15500.0,17.3566,17.3775,17.3427,17.3705,15500.0
2009-11-09 15:00:00,24.94,24.97,24.93,24.97,4000.0,17.3636,17.3845,17.3566,17.3845,4000.0
2009-11-09 15:05:00,24.97,24.97,24.94,24.95,7600.0,17.3845,17.3845,17.3636,17.3705,7600.0
2009-11-09 15:10:00,24.95,24.97,24.95,24.97,7500.0,17.3705,17.3845,17.3705,17.3845,7500.0
2009-11-09 15:15:00,24.97,24.98,24.94,24.98,25800.0,17.3845,17.3914,17.3636,17.3914,25800.0
2009-11-09 15:20:00,24.98,24.98,24.96,24.96,21600.0,17.3914,17.3914,17.3775,17.3775,21600.0
2009-11-09 15:25:00,24.97,24.97,24.91,24.94,27000.0,17.3845,17.3845,17.3427,17.3636,27000.0
2009-11-09 15:30:00,24.93,24.97,24.92,24.94,23200.0,17.3566,17.3845,17.3496,17.3636,23200.0
2009-11-09 15:35:00,24.94,24.97,24.93,24.94,29600.0,17.3636,17.3845,17.3566,17.3636,29600.0
2009-11-09 15:40:00,24.94,24.98,24.94,24.98,31800.0,17.3636,17.3914,17.3636,17.3914,31800.0
2009-11-09 15:45:00,24.97,24.98,24.96,24.97,27700.0,17.3845,17.3914,17.3775,17.3845,27700.0
2009-11-09 15:50:00,24.97,24.99,24.96,24.98,58900.0,17.3845,17.3984,17.3775,17.3914,58900.0
2009-11-09 15:55:00,24.98,24.99,24.97,24.98,49200.0,17.3914,17.3984,17.3845,17.3914,49200.0
2009-11-10 09:30:00,24.83,24.98,24.83,24.94,15700.0,17.287,17.3914,17.287,17.3636,15700.0
2009-11-10 09:35:00,24.94,24.99,24.87,24.92,22100.0,17.3636,17.3984,17.3148,17.3496,22100.0
2009-11-10 09:40:00,24.93,25.0,24.87,24.99,27300.0,17.3566,17.4053,17.3148,17.3984,27300.0
2009-11-10 09:45:00,24.99,25.02,24.98,24.99,32400.0,17.3984,17.4193,17.3914,17.3984,32400.0
2009-11-10 09:50:00,24.99,25.0,24.92,24.93,38600.0,17.3984,17.4053,17.3496,17.3566,38600.0
2009-11-10 09:55:00,24.94,24.98,24.87,24.92,14000.0,17.3636,17.3914,17.3148,17.3496,14000.0
2009-11-10 10:00:00,24.92,24.97,24.87,24.93,31900.0,17.3496,17.3845,17.3148,17.3566,31900.0
2009-11-10 10:05:00,24.93,24.96,24.88,24.95,21100.0,17.3566,17.3775,17.3218,17.3705,21100.0
2009-11-10 10:10:00,24.93,24.97,24.89,24.9,16600.0,17.3566,17.3845,17.3288,17.3357,16600.0
2009-11-10 10:15:00,24.9,24.95,24.9,24.92,22300.0,17.3357,17.3705,17.3357,17.3496,22300.0
2009-11-10 10:20:00,24.93,24.95,24.9,24.94,24800.0,17.3566,17.3705,17.3357,17.3636,24800.0
2009-11-10 10:25:00,24.93,24.95,24.92,24.95,28400.0,17.3566,17.3705,17.3496,17.3705,28400.0
2009-11-10 10:30:00,24.95,24.95,24.89,24.91,23900.0,17.3705,17.3705,17.3288,17.3427,23900.0
2009-11-10 10:35:00,24.91,24.93,24.85,24.85,19700.0,17.3427,17.3566,17.3009,17.3009,19700.0
2009-11-10 10:40:00,24.85,24.87,24.72,24.73,41500.0,17.3009,17.3148,17.2104,17.2174,41500.0
2009-11-10 10:45:00,24.73,24.78,24.67,24.67,28900.0,17.2174,17.2522,17.1756,17.1756,28900.0
2009-11-10 10:50:00,24.67,24.68,24.6,24.61,36700.0,17.1756,17.1825,17.1269,17.1338,36700.0
2009-11-10 10:55:00,24.61,24.65,24.52,24.55,35700.0,17.1338,17.1617,17.0712,17.092,35700.0
2009-11-10 11:00:00,24.56,24.6,24.56,24.57,6900.0,17.099,17.1269,17.099,17.106,6900.0
2009-11-10 11:05:00,24.57,24.57,24.48,24.53,48800.0,17.106,17.106,17.0433,17.0781,48800.0
2009-11-10 11:10:00,24.52,24.57,24.48,24.53,16300.0,17.0712,17.106,17.0433,17.0781,16300.0
2009-11-10 11:15:00,24.53,24.58,24.52,24.54,17300.0,17.0781,17.1129,17.0712,17.0851,17300.0
2009-11-10 11:20:00,24.54,24.58,24.54,24.57,13500.0,17.0851,17.1129,17.0851,17.106,13500.0
2009-11-10 11:25:00,24.57,24.63,24.56,24.63,13600.0,17.106,17.1477,17.099,17.1477,13600.0
2009-11-10 11:30:00,24.62,24.62,24.55,24.58,11300.0,17.1408,17.1408,17.092,17.1129,11300.0
2009-11-10 11:35:00,24.57,24.67,24.57,24.65,19400.0,17.106,17.1756,17.106,17.1617,19400.0
2009-11-10 11:40:00,24.65,24.68,24.63,24.67,3400.0,17.1617,17.1825,17.1477,17.1756,3400.0
2009-11-10 11:45:00,24.67,24.72,24.66,24.71,6200.0,17.1756,17.2104,17.1686,17.2034,6200.0
2009-11-10 11:50:00,24.71,24.71,24.66,24.67,4000.0,17.2034,17.2034,17.1686,17.1756,4000.0
2009-11-10 11:55:00,24.68,24.7,24.67,24.68,7100.0,17.1825,17.1965,17.1756,17.1825,7100.0
2009-11-10 12:00:00,24.68,24.69,24.64,24.69,14300.0,17.1825,17.1895,17.1547,17.1895,14300.0
2009-11-10 12:05:00,24.68,24.7,24.67,24.68,7600.0,17.1825,17.1965,17.1756,17.1825,7600.0
2009-11-10 12:10:00,24.68,24.71,24.68,24.69,8700.0,17.1825,17.2034,17.1825,17.1895,8700.0
2009-11-10 12:15:00,24.69,24.69,24.63,24.63,6300.0,17.1895,17.1895,17.1477,17.1477,6300.0
2009-11-10 12:20:00,24.64,24.65,24.59,24.61,8300.0,17.1547,17.1617,17.1199,17.1338,8300.0
2009-11-10 12:25:00,24.59,24.6,24.54,24.54,11500.0,17.1199,17.1269,17.0851,17.0851,11500.0
2009-11-10 12:30:00,24.53,24.55,24.52,24.55,6000.0,17.0781,17.092,17.0712,17.092,6000.0
2009-11-10 12:35:00,24.57,24.61,24.56,24.6,15300.0,17.106,17.1338,17.099,17.1269,15300.0
2009-11-10 12:40:00,24.6,24.63,24.59,24.6,16000.0,17.1269,17.1477,17.1199,17.1269,16000.0
2009-11-10 12:45:00,24.61,24.66,24.6,24.61,15900.0,17.1338,17.1686,17.1269,17.1338,15900.0
2009-11-10 12:50:00,24.62,24.65,24.59,24.62,13300.0,17.1408,17.1617,17.1199,17.1408,13300.0
2009-11-10 12:55:00,24.63,24.69,24.63,24.64,11300.0,17.1477,17.1895,17.1477,17.1547,11300.0
2009-11-10 13:00:00,24.64,24.64,24.61,24.62,13800.0,17.1547,17.1547,17.1338,17.1408,13800.0
2009-11-10 13:05:00,24.62,24.62,24.58,24.62,17900.0,17.1408,17.1408,17.1129,17.1408,17900.0
2009-11-10 13:10:00,24.62,24.62,24.57,24.57,15700.0,17.1408,17.1408,17.106,17.106,15700.0
2009-11-10 13:15:00,24.57,24.65,24.55,24.65,14200.0,17.106,17.1617,17.092,17.1617,14200.0
2009-11-10 13:20:00,24.64,24.64,24.56,24.56,16900.0,17.1547,17.1547,17.099,17.099,16900.0
2009-11-10 13:25:00,24.55,24.55,24.52,24.55,12600.0,17.092,17.092,17.0712,17.092,12600.0
2009-11-10 13:30:00,24.55,24.58,24.55,24.57,11100.0,17.092,17.1129,17.092,17.106,11100.0
2009-11-10 13:35:00,24.58,24.61,24.55,24.55,9300.0,17.1129,17.1338,17.092,17.092,9300.0
2009-11-10 13:40:00,24.55,24.59,24.55,24.58,28200.0,17.092,17.1199,17.092,17.1129,28200.0
2009-11-10 13:45:00,24.59,24.59,24.55,24.55,8500.0,17.1199,17.1199,17.092,17.092,8500.0
2009-11-10 13:50:00,24.56,24.62,24.56,24.62,17900.0,17.099,17.1408,17.099,17.1408,17900.0
2009-11-10 13:55:00,24.63,24.64,24.58,24.62,17700.0,17.1477,17.1547,17.1129,17.1408,17700.0
2009-11-10 14:00:00,24.62,24.64,24.59,24.61,18900.0,17.1408,17.1547,17.1199,17.1338,18900.0
2009-11-10 14:05:00,24.62,24.71,24.62,24.71,19200.0,17.1408,17.2034,17.1408,17.2034,19200.0
2009-11-10 14:10:00,24.7,24.7,24.63,24.64,9200.0,17.1965,17.1965,17.1477,17.1547,9200.0
2009-11-10 14:15:00,24.63,24.65,24.62,24.62,9200.0,17.1477,17.1617,17.1408,17.1408,9200.0
2009-11-10 14:20:00,24.62,24.68,24.61,24.68,2300.0,17.1408,17.1825,17.1338,17.1825,2300.0
2009-11-10 14:25:00,24.66,24.73,24.66,24.69,9000.0,17.1686,17.2174,17.1686,17.1895,9000.0
2009-11-10 14:30:00,24.69,24.78,24.68,24.76,8400.0,17.1895,17.2522,17.1825,17.2382,8400.0
2009-11-10 14:35:00,24.76,24.78,24.75,24.77,5100.0,17.2382,17.2522,17.2313,17.2452,5100.0
2009-11-10 14:40:00,24.78,24.78,24.74,24.77,8100.0,17.2522,17.2522,17.2243,17.2452,8100.0
2009-11-10 14:45:00,24.78,24.8,24.75,24.8,4100.0,17.2522,17.2661,17.2313,17.2661,4100.0
2009-11-10 14:50:00,24.8,24.81,24.77,24.8,8400.0,17.2661,17.2731,17.2452,17.2661,8400.0
2009-11-10 14:55:00,24.8,24.84,24.78,24.78,8300.0,17.2661,17.2939,17.2522,17.2522,8300.0
2009-11-10 15:00:00,24.79,24.79,24.75,24.78,8500.0,17.2591,17.2591,17.2313,17.2522,8500.0
2009-11-10 15:05:00,24.79,24.83,24.78,24.82,6600.0,17.2591,17.287,17.2522,17.28,6600.0
2009-11-10 15:10:00,24.83,24.83,24.78,24.82,14000.0,17.287,17.287,17.2522,17.28,14000.0
2009-11-10 15:15:00,24.81,24.92,24.75,24.92,92800.0,17.2731,17.3496,17.2313,17.3496,92800.0
2009-11-10 15:20:00,24.91,24.94,24.88,24.89,17700.0,17.3427,17.3636,17.3218,17.3288,17700.0
2009-11-10 15:25:00,24.91,24.92,24.86,24.92,17100.0,17.3427,17.3496,17.3079,17.3496,17100.0
2009-11-10 15:30:00,24.91,24.92,24.88,24.89,22100.0,17.3427,17.3496,17.3218,17.3288,22100.0
2009-11-10 15:35:00,24.9,24.94,24.88,24.91,12200.0,17.3357,17.3636,17.3218,17.3427,12200.0
2009-11-10 15:40:00,24.91,24.92,24.83,24.87,25700.0,17.3427,17.3496,17.287,17.3148,25700.0
2009-11-10 15:45:00,24.86,24.91,24.84,24.91,19500.0,17.3079,17.3427,17.2939,17.3427,19500.0
2009-11-10 15:50:00,24.91,24.92,24.83,24.85,43200.0,17.3427,17.3496,17.287,17.3009,43200.0
2009-11-10 15:55:00,24.84,24.9,24.83,24.87,39300.0,17.2939,17.3357,17.287,17.3148,39300.0
2009-11-11 09:30:00,25.1,25.15,24.89,25.11,126200.0,17.475,17.5098,17.3288,17.4819,126200.0
2009-11-11 09:35:00,25.1,25.21,25.0,25.12,55500.0,17.475,17.5515,17.4053,17.4889,55500.0
2009-11-11 09:40:00,25.12,25.16,25.05,25.1,46600.0,17.4889,17.5167,17.4401,17.475,46600.0
2009-11-11 09:45:00,25.09,25.09,24.96,25.01,34100.0,17.468,17.468,17.3775,17.4123,34100.0
2009-11-11 09:50:00,25.01,25.04,25.01,25.03,28800.0,17.4123,17.4332,17.4123,17.4262,28800.0
2009-11-11 09:55:00,25.03,25.1,25.03,25.06,37000.0,17.4262,17.475,17.4262,17.4471,37000.0
2009-11-11 10:00:00,25.06,25.1,25.04,25.05,49000.0,17.4471,17.475,17.4332,17.4401,49000.0
2009-11-11 10:05:00,25.07,25.12,25.05,25.11,29300.0,17.4541,17.4889,17.4401,17.4819,29300.0
2009-11-11 10:10:00,25.11,25.31,25.11,25.26,64600.0,17.4819,17.6212,17.4819,17.5864,64600.0
2009-11-11 10:15:00,25.27,25.39,25.26,25.32,51600.0,17.5933,17.6769,17.5864,17.6281,51600.0
2009-11-11 10:20:00,25.31,25.39,25.3,25.38,21500.0,17.6212,17.6769,17.6142,17.6699,21500.0
2009-11-11 10:25:00,25.39,25.43,25.36,25.41,38500.0,17.6769,17.7047,17.656,17.6908,38500.0
2009-11-11 10:30:00,25.41,25.41,25.31,25.33,24400.0,17.6908,17.6908,17.6212,17.6351,24400.0
2009-11-11 10:35:00,25.32,25.38,25.3,25.33,29800.0,17.6281,17.6699,17.6142,17.6351,29800.0
2009-11-11 10:40:00,25.34,25.35,25.18,25.21,33900.0,17.642,17.649,17.5307,17.5515,33900.0
2009-11-11 10:45:00,25.2,25.21,25.14,25.16,25200.0,17.5446,17.5515,17.5028,17.5167,25200.0
2009-11-11 10:50:00,25.16,25.16,25.0,25.07,41900.0,17.5167,17.5167,17.4053,17.4541,41900.0
2009-11-11 10:55:00,25.08,25.12,25.0,25.03,10400.0,17.461,17.4889,17.4053,17.4262,10400.0
2009-11-11 11:00:00,25.02,25.05,25.0,25.03,7400.0,17.4193,17.4401,17.4053,17.4262,7400.0
2009-11-11 11:05:00,25.04,25.08,24.96,24.96,13400.0,17.4332,17.461,17.3775,17.3775,13400.0
2009-11-11 11:10:00,24.96,25.02,24.96,25.02,15400.0,17.3775,17.4193,17.3775,17.4193,15400.0
2009-11-11 11:15:00,25.01,25.06,24.96,25.05,11000.0,17.4123,17.4471,17.3775,17.4401,11000.0
2009-11-11 11:20:00,25.05,25.05,24.96,24.98,16000.0,17.4401,17.4401,17.3775,17.3914,16000.0
2009-11-11 11:25:00,24.97,25.01,24.93,25.01,11000.0,17.3845,17.4123,17.3566,17.4123,11000.0
2009-11-11 11:30:00,24.99,25.05,24.98,25.03,66600.0,17.3984,17.4401,17.3914,17.4262,66600.0
2009-11-11 11:35:00,25.03,25.14,25.0,25.14,80400.0,17.4262,17.5028,17.4053,17.5028,80400.0
2009-11-11 11:40:00,25.14,25.14,24.97,24.99,52900.0,17.5028,17.5028,17.3845,17.3984,52900.0
2009-11-11 11:45:00,24.97,24.97,24.85,24.87,18300.0,17.3845,17.3845,17.3009,17.3148,18300.0
2009-11-11 11:50:00,24.87,24.87,24.75,24.76,36900.0,17.3148,17.3148,17.2313,17.2382,36900.0
2009-11-11 11:55:00,24.78,24.79,24.68,24.75,26500.0,17.2522,17.2591,17.1825,17.2313,26500.0
2009-11-11 12:00:00,24.75,24.77,24.73,24.75,10600.0,17.2313,17.2452,17.2174,17.2313,10600.0
2009-11-11 12:05:00,24.75,24.78,24.7,24.78,15000.0,17.2313,17.2522,17.1965,17.2522,15000.0
2009-11-11 12:10:00,24.76,24.78,24.76,24.78,11100.0,17.2382,17.2522,17.2382,17.2522,11100.0
2009-11-11 12:15:00,24.77,24.82,24.76,24.79,27800.0,17.2452,17.28,17.2382,17.2591,27800.0
2009-11-11 12:20:00,24.78,24.81,24.77,24.81,6600.0,17.2522,17.2731,17.2452,17.2731,6600.0
2009-11-11 12:25:00,24.81,24.84,24.81,24.84,7200.0,17.2731,17.2939,17.2731,17.2939,7200.0
2009-11-11 12:30:00,24.84,24.89,24.82,24.82,29500.0,17.2939,17.3288,17.28,17.28,29500.0
2009-11-11 12:35:00,24.83,24.85,24.82,24.83,26400.0,17.287,17.3009,17.28,17.287,26400.0
2009-11-11 12:40:00,24.84,24.86,24.82,24.83,12500.0,17.2939,17.3079,17.28,17.287,12500.0
2009-11-11 12:45:00,24.82,24.85,24.78,24.8,20000.0,17.28,17.3009,17.2522,17.2661,20000.0
2009-11-11 12:50:00,24.8,24.82,24.77,24.8,11400.0,17.2661,17.28,17.2452,17.2661,11400.0
2009-11-11 12:55:00,24.79,24.82,24.76,24.82,8800.0,17.2591,17.28,17.2382,17.28,8800.0
2009-11-11 13:00:00,24.82,24.83,24.8,24.82,5100.0,17.28,17.287,17.2661,17.28,5100.0
2009-11-11 13:05:00,24.82,24.85,24.82,24.83,12900.0,17.28,17.3009,17.28,17.287,12900.0
2009-11-11 13:10:00,24.83,24.84,24.78,24.83,12600.0,17.287,17.2939,17.2522,17.287,12600.0
2009-11-11 13:15:00,24.84,24.84,24.79,24.8,9000.0,17.2939,17.2939,17.2591,17.2661,9000.0
2009-11-11 13:20:00,24.81,24.82,24.8,24.8,5600.0,17.2731,17.28,17.2661,17.2661,5600.0
2009-11-11 13:25:00,24.81,24.81,24.76,24.79,18700.0,17.2731,17.2731,17.2382,17.2591,18700.0
2009-11-11 13:30:00,24.8,24.82,24.78,24.78,11100.0,17.2661,17.28,17.2522,17.2522,11100.0
2009-11-11 13:35:00,24.79,24.8,24.75,24.78,14900.0,17.2591,17.2661,17.2313,17.2522,14900.0
2009-11-11 13:40:00,24.78,24.79,24.74,24.74,17600.0,17.2522,17.2591,17.2243,17.2243,17600.0
2009-11-11 13:45:00,24.74,24.77,24.71,24.76,18900.0,17.2243,17.2452,17.2034,17.2382,18900.0
2009-11-11 13:50:00,24.75,24.76,24.7,24.74,4400.0,17.2313,17.2382,17.1965,17.2243,4400.0
2009-11-11 13:55:00,24.72,24.78,24.7,24.74,10300.0,17.2104,17.2522,17.1965,17.2243,10300.0
2009-11-11 14:00:00,24.75,24.79,24.74,24.78,33700.0,17.2313,17.2591,17.2243,17.2522,33700.0
2009-11-11 14:05:00,24.77,24.84,24.77,24.81,19100.0,17.2452,17.2939,17.2452,17.2731,19100.0
2009-11-11 14:10:00,24.81,24.82,24.79,24.79,94200.0,17.2731,17.28,17.2591,17.2591,94200.0
2009-11-11 14:15:00,24.8,24.82,24.73,24.77,19300.0,17.2661,17.28,17.2174,17.2452,19300.0
2009-11-11 14:20:00,24.77,24.77,24.72,24.72,10000.0,17.2452,17.2452,17.2104,17.2104,10000.0
2009-11-11 14:25:00,24.73,24.76,24.72,24.72,19500.0,17.2174,17.2382,17.2104,17.2104,19500.0
2009-11-11 14:30:00,24.73,24.78,24.68,24.68,33600.0,17.2174,17.2522,17.1825,17.1825,33600.0
2009-11-11 14:35:00,24.69,24.74,24.68,24.71,11600.0,17.1895,17.2243,17.1825,17.2034,11600.0
2009-11-11 14:40:00,24.71,24.72,24.69,24.72,6800.0,17.2034,17.2104,17.1895,17.2104,6800.0
2009-11-11 14:45:00,24.73,24.73,24.68,24.7,9600.0,17.2174,17.2174,17.1825,17.1965,9600.0
2009-11-11 14:50:00,24.7,24.74,24.68,24.7,13700.0,17.1965,17.2243,17.1825,17.1965,13700.0
2009-11-11 14:55:00,24.69,24.71,24.68,24.69,14900.0,17.1895,17.2034,17.1825,17.1895,14900.0
2009-11-11 15:00:00,24.69,24.75,24.67,24.72,26000.0,17.1895,17.2313,17.1756,17.2104,26000.0
2009-11-11 15:05:00,24.72,24.74,24.68,24.68,22900.0,17.2104,17.2243,17.1825,17.1825,22900.0
2009-11-11 15:10:00,24.68,24.68,24.61,24.66,27000.0,17.1825,17.1825,17.1338,17.1686,27000.0
2009-11-11 15:15:00,24.66,24.67,24.61,24.67,21000.0,17.1686,17.1756,17.1338,17.1756,21000.0
2009-11-11 15:20:00,24.67,24.72,24.66,24.72,16800.0,17.1756,17.2104,17.1686,17.2104,16800.0
2009-11-11 15:25:00,24.72,24.76,24.71,24.75,16900.0,17.2104,17.2382,17.2034,17.2313,16900.0
2009-11-11 15:30:00,24.75,24.76,24.72,24.73,30400.0,17.2313,17.2382,17.2104,17.2174,30400.0
2009-11-11 15:35:00,24.73,24.75,24.71,24.74,14700.0,17.2174,17.2313,17.2034,17.2243,14700.0
2009-11-11 15:40:00,24.74,24.75,24.68,24.69,26600.0,17.2243,17.2313,17.1825,17.1895,26600.0
2009-11-11 15:45:00,24.69,24.75,24.68,24.74,35500.0,17.1895,17.2313,17.1825,17.2243,35500.0
2009-11-11 15:50:00,24.73,24.75,24.71,24.72,44000.0,17.2174,17.2313,17.2034,17.2104,44000.0
2009-11-11 15:55:00,24.72,24.75,24.71,24.75,77500.0,17.2104,17.2313,17.2034,17.2313,77500.0
2009-11-12 09:30:00,24.64,24.99,24.64,24.85,13800.0,17.1547,17.3984,17.1547,17.3009,13800.0
2009-11-12 09:35:00,24.85,24.93,24.68,24.73,18700.0,17.3009,17.3566,17.1825,17.2174,18700.0
2009-11-12 09:40:00,24.7,24.78,24.58,24.67,46700.0,17.1965,17.2522,17.1129,17.1756,46700.0
2009-11-12 09:45:00,24.63,24.83,24.62,24.83,26500.0,17.1477,17.287,17.1408,17.287,26500.0
2009-11-12 09:50:00,24.81,24.93,24.79,24.85,14500.0,17.2731,17.3566,17.2591,17.3009,14500.0
2009-11-12 09:55:00,24.86,24.97,24.83,24.89,18700.0,17.3079,17.3845,17.287,17.3288,18700.0
2009-11-12 10:00:00,24.94,24.97,24.84,24.94,14600.0,17.3636,17.3845,17.2939,17.3636,14600.0
2009-11-12 10:05:00,24.94,24.96,24.82,24.88,18100.0,17.3636,17.3775,17.28,17.3218,18100.0
2009-11-12 10:10:00,24.89,24.91,24.76,24.79,20100.0,17.3288,17.3427,17.2382,17.2591,20100.0
2009-11-12 10:15:00,24.8,24.82,24.7,24.73,16500.0,17.2661,17.28,17.1965,17.2174,16500.0
2009-11-12 10:20:00,24.72,24.81,24.71,24.78,20900.0,17.2104,17.2731,17.2034,17.2522,20900.0
2009-11-12 10:25:00,24.78,24.81,24.75,24.76,22500.0,17.2522,17.2731,17.2313,17.2382,22500.0
2009-11-12 10:30:00,24.75,24.77,24.71,24.71,14900.0,17.2313,17.2452,17.2034,17.2034,14900.0
2009-11-12 10:35:00,24.7,24.75,24.68,24.68,12100.0,17.1965,17.2313,17.1825,17.1825,12100.0
2009-11-12 10:40:00,24.68,24.76,24.66,24.75,11500.0,17.1825,17.2382,17.1686,17.2313,11500.0
2009-11-12 10:45:00,24.76,24.77,24.69,24.69,16900.0,17.2382,17.2452,17.1895,17.1895,16900.0
2009-11-12 10:50:00,24.68,24.74,24.67,24.69,23200.0,17.1825,17.2243,17.1756,17.1895,23200.0
2009-11-12 10:55:00,24.69,24.69,24.58,24.63,16400.0,17.1895,17.1895,17.1129,17.1477,16400.0
2009-11-12 11:00:00,24.62,24.63,24.5,24.53,23400.0,17.1408,17.1477,17.0572,17.0781,23400.0
2009-11-12 11:05:00,24.52,24.56,24.31,24.33,56600.0,17.0712,17.099,16.9249,16.9389,56600.0
2009-11-12 11:10:00,24.33,24.36,24.21,24.25,43000.0,16.9389,16.9598,16.8553,16.8832,43000.0
2009-11-12 11:15:00,24.26,24.33,24.2,24.33,9200.0,16.8901,16.9389,16.8484,16.9389,9200.0
2009-11-12 11:20:00,24.32,24.32,24.23,24.28,9500.0,16.9319,16.9319,16.8693,16.9041,9500.0
2009-11-12 11:25:00,24.3,24.32,24.27,24.31,11700.0,16.918,16.9319,16.8971,16.9249,11700.0
2009-11-12 11:30:00,24.3,24.34,24.25,24.32,21300.0,16.918,16.9458,16.8832,16.9319,21300.0
2009-11-12 11:35:00,24.32,24.35,24.16,24.32,43000.0,16.9319,16.9528,16.8205,16.9319,43000.0
2009-11-12 11:40:00,24.32,24.39,24.31,24.39,9900.0,16.9319,16.9806,16.9249,16.9806,9900.0
2009-11-12 11:45:00,24.4,24.41,24.29,24.36,47000.0,16.9876,16.9946,16.911,16.9598,47000.0
2009-11-12 11:50:00,24.35,24.38,24.3,24.3,16200.0,16.9528,16.9737,16.918,16.918,16200.0
2009-11-12 11:55:00,24.3,24.33,24.24,24.27,38000.0,16.918,16.9389,16.8762,16.8971,38000.0
2009-11-12 12:00:00,24.27,24.34,24.27,24.32,6900.0,16.8971,16.9458,16.8971,16.9319,6900.0
2009-11-12 12:05:00,24.31,24.31,24.28,24.3,6100.0,16.9249,16.9249,16.9041,16.918,6100.0
2009-11-12 12:10:00,24.29,24.3,24.26,24.29,12100.0,16.911,16.918,16.8901,16.911,12100.0
2009-11-12 12:15:00,24.31,24.31,24.25,24.27,9000.0,16.9249,16.9249,16.8832,16.8971,9000.0
2009-11-12 12:20:00,24.27,24.28,24.2,24.22,15800.0,16.8971,16.9041,16.8484,16.8623,15800.0
2009-11-12 12:25:00,24.25,24.25,24.19,24.23,13700.0,16.8832,16.8832,16.8414,16.8693,13700.0
2009-11-12 12:30:00,24.2,24.21,24.14,24.16,23200.0,16.8484,16.8553,16.8066,16.8205,23200.0
2009-11-12 12:35:00,24.17,24.26,24.17,24.24,16900.0,16.8275,16.8901,16.8275,16.8762,16900.0
2009-11-12 12:40:00,24.24,24.25,24.19,24.19,14500.0,16.8762,16.8832,16.8414,16.8414,14500.0
2009-11-12 12:45:00,24.2,24.21,24.17,24.19,18700.0,16.8484,16.8553,16.8275,16.8414,18700.0
2009-11-12 12:50:00,24.19,24.24,24.19,24.19,40000.0,16.8414,16.8762,16.8414,16.8414,40000.0
2009-11-12 12:55:00,24.19,24.22,24.16,24.18,28900.0,16.8414,16.8623,16.8205,16.8344,28900.0
2009-11-12 13:00:00,24.18,24.2,24.14,24.18,17400.0,16.8344,16.8484,16.8066,16.8344,17400.0
2009-11-12 13:05:00,24.17,24.17,24.06,24.11,13300.0,16.8275,16.8275,16.7509,16.7857,13300.0
2009-11-12 13:10:00,24.11,24.15,24.08,24.09,21800.0,16.7857,16.8136,16.7648,16.7718,21800.0
2009-11-12 13:15:00,24.09,24.13,24.08,24.09,33200.0,16.7718,16.7996,16.7648,16.7718,33200.0
2009-11-12 13:20:00,24.09,24.1,24.07,24.07,28000.0,16.7718,16.7787,16.7579,16.7579,28000.0
2009-11-12 13:25:00,24.06,24.07,24.04,24.06,21500.0,16.7509,16.7579,16.737,16.7509,21500.0
2009-11-12 13:30:00,24.05,24.06,24.02,24.03,28700.0,16.7439,16.7509,16.723,16.73,28700.0
2009-11-12 13:35:00,24.02,24.03,24.02,24.03,11400.0,16.723,16.73,16.723,16.73,11400.0
2009-11-12 13:40:00,24.02,24.04,24.0,24.02,32600.0,16.723,16.737,16.7091,16.723,32600.0
2009-11-12 13:45:00,24.02,24.15,24.0,24.12,33200.0,16.723,16.8136,16.7091,16.7927,33200.0
2009-11-12 13:50:00,24.12,24.15,24.12,24.15,13600.0,16.7927,16.8136,16.7927,16.8136,13600.0
2009-11-12 13:55:00,24.15,24.17,24.13,24.16,10500.0,16.8136,16.8275,16.7996,16.8205,10500.0
2009-11-12 14:00:00,24.17,24.18,24.13,24.18,22400.0,16.8275,16.8344,16.7996,16.8344,22400.0
2009-11-12 14:05:00,24.18,24.23,24.17,24.21,35200.0,16.8344,16.8693,16.8275,16.8553,35200.0
2009-11-12 14:10:00,24.21,24.29,24.21,24.29,10600.0,16.8553,16.911,16.8553,16.911,10600.0
2009-11-12 14:15:00,24.29,24.29,24.23,24.24,10700.0,16.911,16.911,16.8693,16.8762,10700.0
2009-11-12 14:20:00,24.23,24.26,24.19,24.23,30500.0,16.8693,16.8901,16.8414,16.8693,30500.0
2009-11-12 14:25:00,24.22,24.27,24.22,24.24,13600.0,16.8623,16.8971,16.8623,16.8762,13600.0
2009-11-12 14:30:00,24.24,24.26,24.22,24.24,16600.0,16.8762,16.8901,16.8623,16.8762,16600.0
2009-11-12 14:35:00,24.25,24.25,24.22,24.22,8500.0,16.8832,16.8832,16.8623,16.8623,8500.0
2009-11-12 14:40:00,24.22,24.24,24.2,24.22,12900.0,16.8623,16.8762,16.8484,16.8623,12900.0
2009-11-12 14:45:00,24.23,24.25,24.14,24.15,13900.0,16.8693,16.8832,16.8066,16.8136,13900.0
2009-11-12 14:50:00,24.14,24.16,24.12,24.14,18500.0,16.8066,16.8205,16.7927,16.8066,18500.0
2009-11-12 14:55:00,24.13,24.13,24.09,24.11,14600.0,16.7996,16.7996,16.7718,16.7857,14600.0
2009-11-12 15:00:00,24.1,24.14,24.1,24.12,40000.0,16.7787,16.8066,16.7787,16.7927,40000.0
2009-11-12 15:05:00,24.12,24.18,24.12,24.17,17400.0,16.7927,16.8344,16.7927,16.8275,17400.0
2009-11-12 15:10:00,24.16,24.16,24.11,24.16,21900.0,16.8205,16.8205,16.7857,16.8205,21900.0
2009-11-12 15:15:00,24.16,24.17,24.13,24.16,26600.0,16.8205,16.8275,16.7996,16.8205,26600.0
2009-11-12 15:20:00,24.16,24.17,24.11,24.13,22100.0,16.8205,16.8275,16.7857,16.7996,22100.0
2009-11-12 15:25:00,24.13,24.16,24.09,24.1,16800.0,16.7996,16.8205,16.7718,16.7787,16800.0
2009-11-12 15:30:00,24.11,24.16,24.1,24.15,26600.0,16.7857,16.8205,16.7787,16.8136,26600.0
2009-11-12 15:35:00,24.13,24.16,24.04,24.07,24000.0,16.7996,16.8205,16.737,16.7579,24000.0
2009-11-12 15:40:00,24.06,24.09,24.04,24.06,25000.0,16.7509,16.7718,16.737,16.7509,25000.0
2009-11-12 15:45:00,24.06,24.1,24.05,24.06,26700.0,16.7509,16.7787,16.7439,16.7509,26700.0
2009-11-12 15:50:00,24.06,24.08,24.03,24.08,48100.0,16.7509,16.7648,16.73,16.7648,48100.0
2009-11-12 15:55:00,24.08,24.1,24.06,24.07,53500.0,16.7648,16.7787,16.7509,16.7579,53500.0
2009-11-13 09:30:00,24.25,24.3,24.09,24.14,18900.0,16.8832,16.918,16.7718,16.8066,18900.0
2009-11-13 09:35:00,24.07,24.07,23.88,23.96,27000.0,16.7579,16.7579,16.6256,16.6813,27000.0
2009-11-13 09:40:00,23.95,23.99,23.86,23.93,26100.0,16.6743,16.7022,16.6117,16.6604,26100.0
2009-11-13 09:45:00,23.96,24.04,23.93,24.02,27700.0,16.6813,16.737,16.6604,16.723,27700.0
2009-11-13 09:50:00,24.02,24.07,23.92,23.94,31100.0,16.723,16.7579,16.6534,16.6674,31100.0
2009-11-13 09:55:00,23.96,23.96,23.7,23.77,64500.0,16.6813,16.6813,16.5003,16.549,64500.0
2009-11-13 10:00:00,23.76,23.88,23.7,23.86,46100.0,16.542,16.6256,16.5003,16.6117,46100.0
2009-11-13 10:05:00,23.85,23.98,23.79,23.91,33500.0,16.6047,16.6952,16.5629,16.6465,33500.0
2009-11-13 10:10:00,23.91,23.92,23.8,23.88,18000.0,16.6465,16.6534,16.5699,16.6256,18000.0
2009-11-13 10:15:00,23.85,23.91,23.8,23.9,27000.0,16.6047,16.6465,16.5699,16.6395,27000.0
2009-11-13 10:20:00,23.87,24.04,23.87,24.01,66100.0,16.6186,16.737,16.6186,16.7161,66100.0
2009-11-13 10:25:00,24.01,24.06,23.91,23.94,45100.0,16.7161,16.7509,16.6465,16.6674,45100.0
2009-11-13 10:30:00,23.96,23.96,23.86,23.92,22400.0,16.6813,16.6813,16.6117,16.6534,22400.0
2009-11-13 10:35:00,23.9,24.03,23.9,23.98,14500.0,16.6395,16.73,16.6395,16.6952,14500.0
2009-11-13 10:40:00,23.97,24.02,23.92,24.0,19400.0,16.6882,16.723,16.6534,16.7091,19400.0
2009-11-13 10:45:00,24.01,24.07,23.95,23.98,17600.0,16.7161,16.7579,16.6743,16.6952,17600.0
2009-11-13 10:50:00,23.98,24.06,23.98,24.02,25700.0,16.6952,16.7509,16.6952,16.723,25700.0
2009-11-13 10:55:00,24.02,24.03,23.95,23.98,13500.0,16.723,16.73,16.6743,16.6952,13500.0
2009-11-13 11:00:00,23.98,24.05,23.97,24.04,18700.0,16.6952,16.7439,16.6882,16.737,18700.0
2009-11-13 11:05:00,24.04,24.07,24.02,24.07,12800.0,16.737,16.7579,16.723,16.7579,12800.0
2009-11-13 11:10:00,24.06,24.06,24.02,24.02,8500.0,16.7509,16.7509,16.723,16.723,8500.0
2009-11-13 11:15:00,24.01,24.07,24.0,24.07,10700.0,16.7161,16.7579,16.7091,16.7579,10700.0
2009-11-13 11:20:00,24.06,24.08,24.04,24.06,17500.0,16.7509,16.7648,16.737,16.7509,17500.0
2009-11-13 11:25:00,24.06,24.07,24.03,24.03,21600.0,16.7509,16.7579,16.73,16.73,21600.0
2009-11-13 11:30:00,24.04,24.04,23.99,24.03,7400.0,16.737,16.737,16.7022,16.73,7400.0
2009-11-13 11:35:00,24.02,24.07,24.0,24.0,24800.0,16.723,16.7579,16.7091,16.7091,24800.0
2009-11-13 11:40:00,23.99,24.02,23.95,23.96,18000.0,16.7022,16.723,16.6743,16.6813,18000.0
2009-11-13 11:45:00,23.97,24.01,23.94,23.98,13500.0,16.6882,16.7161,16.6674,16.6952,13500.0
2009-11-13 11:50:00,23.99,24.01,23.95,23.97,11400.0,16.7022,16.7161,16.6743,16.6882,11400.0
2009-11-13 11:55:00,23.97,24.02,23.96,23.96,11300.0,16.6882,16.723,16.6813,16.6813,11300.0
2009-11-13 12:00:00,23.96,24.02,23.96,23.99,11700.0,16.6813,16.723,16.6813,16.7022,11700.0
2009-11-13 12:05:00,24.0,24.01,23.95,23.98,11000.0,16.7091,16.7161,16.6743,16.6952,11000.0
2009-11-13 12:10:00,23.99,24.07,23.96,24.03,16300.0,16.7022,16.7579,16.6813,16.73,16300.0
2009-11-13 12:15:00,24.04,24.08,24.02,24.07,21200.0,16.737,16.7648,16.723,16.7579,21200.0
2009-11-13 12:20:00,24.08,24.09,24.01,24.02,22600.0,16.7648,16.7718,16.7161,16.723,22600.0
2009-11-13 12:25:00,24.03,24.1,24.01,24.09,14700.0,16.73,16.7787,16.7161,16.7718,14700.0
2009-11-13 12:30:00,24.09,24.13,24.09,24.12,24600.0,16.7718,16.7996,16.7718,16.7927,24600.0
2009-11-13 12:35:00,24.12,24.17,24.11,24.16,17800.0,16.7927,16.8275,16.7857,16.8205,17800.0
2009-11-13 12:40:00,24.16,24.16,24.11,24.12,7600.0,16.8205,16.8205,16.7857,16.7927,7600.0
2009-11-13 12:45:00,24.13,24.18,24.1,24.11,13000.0,16.7996,16.8344,16.7787,16.7857,13000.0
2009-11-13 12:50:00,24.11,24.17,24.11,24.17,11000.0,16.7857,16.8275,16.7857,16.8275,11000.0
2009-11-13 12:55:00,24.16,24.2,24.16,24.18,5700.0,16.8205,16.8484,16.8205,16.8344,5700.0
2009-11-13 13:00:00,24.18,24.23,24.17,24.22,10200.0,16.8344,16.8693,16.8275,16.8623,10200.0
2009-11-13 13:05:00,24.22,24.24,24.19,24.2,18400.0,16.8623,16.8762,16.8414,16.8484,18400.0
2009-11-13 13:10:00,24.2,24.21,24.15,24.16,12900.0,16.8484,16.8553,16.8136,16.8205,12900.0
2009-11-13 13:15:00,24.15,24.17,24.13,24.15,11400.0,16.8136,16.8275,16.7996,16.8136,11400.0
2009-11-13 13:20:00,24.15,24.2,24.14,24.19,22300.0,16.8136,16.8484,16.8066,16.8414,22300.0
2009-11-13 13:25:00,24.18,24.19,24.15,24.19,4800.0,16.8344,16.8414,16.8136,16.8414,4800.0
2009-11-13 13:30:00,24.2,24.21,24.19,24.2,12400.0,16.8484,16.8553,16.8414,16.8484,12400.0
2009-11-13 13:35:00,24.19,24.2,24.18,24.19,5100.0,16.8414,16.8484,16.8344,16.8414,5100.0
2009-11-13 13:40:00,24.19,24.2,24.18,24.19,7700.0,16.8414,16.8484,16.8344,16.8414,7700.0
2009-11-13 13:45:00,24.2,24.2,24.18,24.18,14600.0,16.8484,16.8484,16.8344,16.8344,14600.0
2009-11-13 13:50:00,24.16,24.2,24.15,24.17,17600.0,16.8205,16.8484,16.8136,16.8275,17600.0
2009-11-13 13:55:00,24.18,24.18,24.12,24.15,11200.0,16.8344,16.8344,16.7927,16.8136,11200.0
2009-11-13 14:00:00,24.15,24.2,24.13,24.19,7300.0,16.8136,16.8484,16.7996,16.8414,7300.0
2009-11-13 14:05:00,24.19,24.2,24.14,24.16,11800.0,16.8414,16.8484,16.8066,16.8205,11800.0
2009-11-13 14:10:00,24.15,24.16,24.12,24.12,12600.0,16.8136,16.8205,16.7927,16.7927,12600.0
2009-11-13 14:15:00,24.13,24.15,24.11,24.11,15200.0,16.7996,16.8136,16.7857,16.7857,15200.0
2009-11-13 14:20:00,24.11,24.13,24.1,24.11,9900.0,16.7857,16.7996,16.7787,16.7857,9900.0
2009-11-13 14:25:00,24.11,24.15,24.11,24.15,9600.0,16.7857,16.8136,16.7857,16.8136,9600.0
2009-11-13 14:30:00,24.14,24.14,24.08,24.08,14400.0,16.8066,16.8066,16.7648,16.7648,14400.0
2009-11-13 14:35:00,24.08,24.1,24.04,24.06,17900.0,16.7648,16.7787,16.737,16.7509,17900.0
2009-11-13 14:40:00,24.06,24.14,24.05,24.05,12300.0,16.7509,16.8066,16.7439,16.7439,12300.0
2009-11-13 14:45:00,24.05,24.05,23.99,23.99,29900.0,16.7439,16.7439,16.7022,16.7022,29900.0
2009-11-13 14:50:00,24.0,24.04,23.97,24.04,22900.0,16.7091,16.737,16.6882,16.737,22900.0
2009-11-13 14:55:00,24.03,24.04,23.95,23.96,11000.0,16.73,16.737,16.6743,16.6813,11000.0
2009-11-13 15:00:00,23.97,24.02,23.94,24.0,18700.0,16.6882,16.723,16.6674,16.7091,18700.0
2009-11-13 15:05:00,23.99,24.04,23.99,24.04,16400.0,16.7022,16.737,16.7022,16.737,16400.0
2009-11-13 15:10:00,24.04,24.05,23.97,24.01,37900.0,16.737,16.7439,16.6882,16.7161,37900.0
2009-11-13 15:15:00,24.0,24.02,23.96,23.97,24500.0,16.7091,16.723,16.6813,16.6882,24500.0
2009-11-13 15:20:00,23.97,24.02,23.95,23.99,28600.0,16.6882,16.723,16.6743,16.7022,28600.0
2009-11-13 15:25:00,23.99,24.02,23.96,24.0,39600.0,16.7022,16.723,16.6813,16.7091,39600.0
2009-11-13 15:30:00,24.0,24.01,23.98,24.0,30800.0,16.7091,16.7161,16.6952,16.7091,30800.0
2009-11-13 15:35:00,24.0,24.0,23.97,23.97,51700.0,16.7091,16.7091,16.6882,16.6882,51700.0
2009-11-13 15:40:00,23.98,24.0,23.98,23.99,94000.0,16.6952,16.7091,16.6952,16.7022,94000.0
2009-11-13 15:45:00,23.99,24.0,23.96,23.98,81900.0,16.7022,16.7091,16.6813,16.6952,81900.0
2009-11-13 15:50:00,23.97,23.99,23.94,23.98,83500.0,16.6882,16.7022,16.6674,16.6952,83500.0
2009-11-13 15:55:00,23.98,23.99,23.97,23.98,75500.0,16.6952,16.7022,16.6882,16.6952,75500.0
2009-11-16 09:30:00,24.27,24.79,24.27,24.78,79300.0,16.8971,17.2591,16.8971,17.2522,79300.0
2009-11-16 09:35:00,24.78,24.87,24.69,24.85,91500.0,17.2522,17.3148,17.1895,17.3009,91500.0
2009-11-16 09:40:00,24.86,25.14,24.78,25.11,108100.0,17.3079,17.5028,17.2522,17.4819,108100.0
2009-11-16 09:45:00,25.12,25.23,25.11,25.15,83100.0,17.4889,17.5655,17.4819,17.5098,83100.0
2009-11-16 09:50:00,25.16,25.16,24.96,24.96,50900.0,17.5167,17.5167,17.3775,17.3775,50900.0
2009-11-16 09:55:00,24.98,25.03,24.91,24.94,42700.0,17.3914,17.4262,17.3427,17.3636,42700.0
2009-11-16 10:00:00,24.96,24.96,24.87,24.88,25300.0,17.3775,17.3775,17.3148,17.3218,25300.0
2009-11-16 10:05:00,24.88,25.02,24.87,24.91,60100.0,17.3218,17.4193,17.3148,17.3427,60100.0
2009-11-16 10:10:00,24.92,25.07,24.92,25.06,35300.0,17.3496,17.4541,17.3496,17.4471,35300.0
2009-11-16 10:15:00,25.06,25.06,24.96,24.96,23300.0,17.4471,17.4471,17.3775,17.3775,23300.0
2009-11-16 10:20:00,24.96,24.96,24.91,24.96,13000.0,17.3775,17.3775,17.3427,17.3775,13000.0
2009-11-16 10:25:00,24.96,25.0,24.96,25.0,18800.0,17.3775,17.4053,17.3775,17.4053,18800.0
2009-11-16 10:30:00,25.0,25.0,24.93,24.98,20500.0,17.4053,17.4053,17.3566,17.3914,20500.0
2009-11-16 10:35:00,24.98,25.02,24.96,25.02,28900.0,17.3914,17.4193,17.3775,17.4193,28900.0
2009-11-16 10:40:00,25.01,25.11,25.0,25.03,66700.0,17.4123,17.4819,17.4053,17.4262,66700.0
2009-11-16 10:45:00,25.0,25.01,24.95,24.97,15600.0,17.4053,17.4123,17.3705,17.3845,15600.0
2009-11-16 10:50:00,24.98,25.02,24.97,25.01,8800.0,17.3914,17.4193,17.3845,17.4123,8800.0
2009-11-16 10:55:00,25.01,25.04,25.0,25.01,13800.0,17.4123,17.4332,17.4053,17.4123,13800.0
2009-11-16 11:00:00,25.0,25.04,24.96,25.04,27800.0,17.4053,17.4332,17.3775,17.4332,27800.0
2009-11-16 11:05:00,25.05,25.05,25.0,25.04,12000.0,17.4401,17.4401,17.4053,17.4332,12000.0
2009-11-16 11:10:00,25.02,25.05,24.99,25.0,25100.0,17.4193,17.4401,17.3984,17.4053,25100.0
2009-11-16 11:15:00,25.01,25.05,25.0,25.05,8300.0,17.4123,17.4401,17.4053,17.4401,8300.0
2009-11-16 11:20:00,25.05,25.11,25.04,25.11,11700.0,17.4401,17.4819,17.4332,17.4819,11700.0
2009-11-16 11:25:00,25.09,25.11,25.02,25.03,20400.0,17.468,17.4819,17.4193,17.4262,20400.0
2009-11-16 11:30:00,25.04,25.22,25.04,25.17,90700.0,17.4332,17.5585,17.4332,17.5237,90700.0
2009-11-16 11:35:00,25.16,25.18,25.13,25.18,16400.0,17.5167,17.5307,17.4958,17.5307,16400.0
2009-11-16 11:40:00,25.18,25.18,25.15,25.17,23300.0,17.5307,17.5307,17.5098,17.5237,23300.0
2009-11-16 11:45:00,25.19,25.27,25.18,25.26,26700.0,17.5376,17.5933,17.5307,17.5864,26700.0
2009-11-16 11:50:00,25.27,25.32,25.27,25.27,24200.0,17.5933,17.6281,17.5933,17.5933,24200.0
2009-11-16 11:55:00,25.27,25.27,25.22,25.25,11700.0,17.5933,17.5933,17.5585,17.5794,11700.0
2009-11-16 12:00:00,25.26,25.27,25.18,25.18,16100.0,17.5864,17.5933,17.5307,17.5307,16100.0
2009-11-16 12:05:00,25.18,25.19,25.17,25.18,9300.0,17.5307,17.5376,17.5237,17.5307,9300.0
2009-11-16 12:10:00,25.18,25.2,25.17,25.17,17300.0,17.5307,17.5446,17.5237,17.5237,17300.0
2009-11-16 12:15:00,25.17,25.18,25.07,25.12,47400.0,17.5237,17.5307,17.4541,17.4889,47400.0
2009-11-16 12:20:00,25.14,25.16,25.07,25.11,16600.0,17.5028,17.5167,17.4541,17.4819,16600.0
2009-11-16 12:25:00,25.12,25.17,25.09,25.16,17500.0,17.4889,17.5237,17.468,17.5167,17500.0
2009-11-16 12:30:00,25.17,25.17,25.1,25.15,9400.0,17.5237,17.5237,17.475,17.5098,9400.0
2009-11-16 12:35:00,25.15,25.17,25.13,25.13,6000.0,17.5098,17.5237,17.4958,17.4958,6000.0
2009-11-16 12:40:00,25.14,25.15,25.11,25.14,6700.0,17.5028,17.5098,17.4819,17.5028,6700.0
2009-11-16 12:45:00,25.14,25.17,25.14,25.15,21400.0,17.5028,17.5237,17.5028,17.5098,21400.0
2009-11-16 12:50:00,25.17,25.19,25.14,25.18,21000.0,17.5237,17.5376,17.5028,17.5307,21000.0
2009-11-16 12:55:00,25.18,25.24,25.18,25.2,34800.0,17.5307,17.5724,17.5307,17.5446,34800.0
2009-11-16 13:00:00,25.21,25.28,25.2,25.28,21400.0,17.5515,17.6003,17.5446,17.6003,21400.0
2009-11-16 13:05:00,25.28,25.3,25.26,25.28,7400.0,17.6003,17.6142,17.5864,17.6003,7400.0
2009-11-16 13:10:00,25.28,25.3,25.27,25.28,9400.0,17.6003,17.6142,17.5933,17.6003,9400.0
2009-11-16 13:15:00,25.27,25.28,25.24,25.25,17700.0,17.5933,17.6003,17.5724,17.5794,17700.0
2009-11-16 13:20:00,25.24,25.24,25.22,25.23,5200.0,17.5724,17.5724,17.5585,17.5655,5200.0
2009-11-16 13:25:00,25.23,25.23,25.21,25.21,3700.0,17.5655,17.5655,17.5515,17.5515,3700.0
2009-11-16 13:30:00,25.21,25.26,25.21,25.26,11000.0,17.5515,17.5864,17.5515,17.5864,11000.0
2009-11-16 13:35:00,25.25,25.3,25.24,25.26,15700.0,17.5794,17.6142,17.5724,17.5864,15700.0
2009-11-16 13:40:00,25.26,25.26,25.23,25.24,8100.0,17.5864,17.5864,17.5655,17.5724,8100.0
2009-11-16 13:45:00,25.25,25.25,25.23,25.25,5000.0,17.5794,17.5794,17.5655,17.5794,5000.0
2009-11-16 13:50:00,25.24,25.24,25.23,25.24,7800.0,17.5724,17.5724,17.5655,17.5724,7800.0
2009-11-16 13:55:00,25.23,25.23,25.2,25.2,8200.0,17.5655,17.5655,17.5446,17.5446,8200.0
2009-11-16 14:00:00,25.21,25.23,25.2,25.2,29000.0,17.5515,17.5655,17.5446,17.5446,29000.0
2009-11-16 14:05:00,25.19,25.23,25.18,25.19,24800.0,17.5376,17.5655,17.5307,17.5376,24800.0
2009-11-16 14:10:00,25.18,25.21,25.18,25.2,10100.0,17.5307,17.5515,17.5307,17.5446,10100.0
2009-11-16 14:15:00,25.21,25.22,25.19,25.22,10300.0,17.5515,17.5585,17.5376,17.5585,10300.0
2009-11-16 14:20:00,25.22,25.23,25.2,25.2,8100.0,17.5585,17.5655,17.5446,17.5446,8100.0
2009-11-16 14:25:00,25.2,25.22,25.19,25.2,8500.0,17.5446,17.5585,17.5376,17.5446,8500.0
2009-11-16 14:30:00,25.2,25.23,25.2,25.2,11100.0,17.5446,17.5655,17.5446,17.5446,11100.0
2009-11-16 14:35:00,25.19,25.22,25.19,25.22,16900.0,17.5376,17.5585,17.5376,17.5585,16900.0
2009-11-16 14:40:00,25.22,25.22,25.17,25.19,18300.0,17.5585,17.5585,17.5237,17.5376,18300.0
2009-11-16 14:45:00,25.19,25.2,25.16,25.17,47100.0,17.5376,17.5446,17.5167,17.5237,47100.0
2009-11-16 14:50:00,25.17,25.18,25.14,25.14,19600.0,17.5237,17.5307,17.5028,17.5028,19600.0
2009-11-16 14:55:00,25.14,25.19,25.09,25.18,38800.0,17.5028,17.5376,17.468,17.5307,38800.0
2009-11-16 15:00:00,25.18,25.19,25.14,25.16,22300.0,17.5307,17.5376,17.5028,17.5167,22300.0
2009-11-16 15:05:00,25.17,25.19,25.16,25.17,9500.0,17.5237,17.5376,17.5167,17.5237,9500.0
2009-11-16 15:10:00,25.15,25.16,25.06,25.06,31400.0,17.5098,17.5167,17.4471,17.4471,31400.0
2009-11-16 15:15:00,25.05,25.09,25.04,25.06,33400.0,17.4401,17.468,17.4332,17.4471,33400.0
2009-11-16 15:20:00,25.05,25.09,25.02,25.04,26000.0,17.4401,17.468,17.4193,17.4332,26000.0
2009-11-16 15:25:00,25.03,25.03,25.0,25.0,37800.0,17.4262,17.4262,17.4053,17.4053,37800.0
2009-11-16 15:30:00,25.0,25.02,24.97,25.01,50900.0,17.4053,17.4193,17.3845,17.4123,50900.0
2009-11-16 15:35:00,25.01,25.08,25.0,25.07,35900.0,17.4123,17.461,17.4053,17.4541,35900.0
2009-11-16 15:40:00,25.08,25.09,25.0,25.04,29300.0,17.461,17.468,17.4053,17.4332,29300.0
2009-11-16 15:45:00,25.04,25.1,25.04,25.1,33800.0,17.4332,17.475,17.4332,17.475,33800.0
2009-11-16 15:50:00,25.09,25.11,25.05,25.08,48000.0,17.468,17.4819,17.4401,17.461,48000.0
2009-11-16 15:55:00,25.07,25.11,25.06,25.1,53900.0,17.4541,17.4819,17.4471,17.475,53900.0
2009-11-17 09:30:00,25.06,25.22,24.91,24.91,12800.0,17.4471,17.5585,17.3427,17.3427,12800.0
2009-11-17 09:35:00,24.87,24.99,24.87,24.92,5100.0,17.3148,17.3984,17.3148,17.3496,5100.0
2009-11-17 09:40:00,24.92,25.13,24.87,25.06,12400.0,17.3496,17.4958,17.3148,17.4471,12400.0
2009-11-17 09:45:00,25.08,25.17,25.05,25.11,14100.0,17.461,17.5237,17.4401,17.4819,14100.0
2009-11-17 09:50:00,25.12,25.13,25.03,25.03,15900.0,17.4889,17.4958,17.4262,17.4262,15900.0
2009-11-17 09:55:00,25.03,25.03,24.9,24.95,23200.0,17.4262,17.4262,17.3357,17.3705,23200.0
2009-11-17 10:00:00,24.94,25.0,24.88,24.94,13100.0,17.3636,17.4053,17.3218,17.3636,13100.0
2009-11-17 10:05:00,24.94,24.98,24.88,24.98,22100.0,17.3636,17.3914,17.3218,17.3914,22100.0
2009-11-17 10:10:00,24.97,25.01,24.84,24.89,23900.0,17.3845,17.4123,17.2939,17.3288,23900.0
2009-11-17 10:15:00,24.86,24.98,24.84,24.94,11100.0,17.3079,17.3914,17.2939,17.3636,11100.0
2009-11-17 10:20:00,24.96,25.04,24.94,25.03,9300.0,17.3775,17.4332,17.3636,17.4262,9300.0
2009-11-17 10:25:00,25.01,25.05,25.0,25.01,4700.0,17.4123,17.4401,17.4053,17.4123,4700.0
2009-11-17 10:30:00,25.01,25.01,24.95,24.97,10100.0,17.4123,17.4123,17.3705,17.3845,10100.0
2009-11-17 10:35:00,24.97,24.98,24.84,24.84,9900.0,17.3845,17.3914,17.2939,17.2939,9900.0
2009-11-17 10:40:00,24.82,24.84,24.62,24.63,38300.0,17.28,17.2939,17.1408,17.1477,38300.0
2009-11-17 10:45:00,24.62,24.63,24.52,24.53,39700.0,17.1408,17.1477,17.0712,17.0781,39700.0
2009-11-17 10:50:00,24.52,24.55,24.45,24.48,31800.0,17.0712,17.092,17.0224,17.0433,31800.0
2009-11-17 10:55:00,24.5,24.56,24.44,24.48,50800.0,17.0572,17.099,17.0155,17.0433,50800.0
2009-11-17 11:00:00,24.49,24.54,24.45,24.45,18400.0,17.0503,17.0851,17.0224,17.0224,18400.0
2009-11-17 11:05:00,24.45,24.55,24.42,24.54,12600.0,17.0224,17.092,17.0015,17.0851,12600.0
2009-11-17 11:10:00,24.53,24.54,24.38,24.39,31700.0,17.0781,17.0851,16.9737,16.9806,31700.0
2009-11-17 11:15:00,24.38,24.38,24.32,24.34,13700.0,16.9737,16.9737,16.9319,16.9458,13700.0
2009-11-17 11:20:00,24.33,24.42,24.31,24.33,22800.0,16.9389,17.0015,16.9249,16.9389,22800.0
2009-11-17 11:25:00,24.33,24.37,24.29,24.32,19500.0,16.9389,16.9667,16.911,16.9319,19500.0
2009-11-17 11:30:00,24.32,24.38,24.28,24.34,15100.0,16.9319,16.9737,16.9041,16.9458,15100.0
2009-11-17 11:35:00,24.35,24.42,24.31,24.36,40300.0,16.9528,17.0015,16.9249,16.9598,40300.0
2009-11-17 11:40:00,24.36,24.41,24.35,24.41,13200.0,16.9598,16.9946,16.9528,16.9946,13200.0
2009-11-17 11:45:00,24.41,24.48,24.39,24.48,5800.0,16.9946,17.0433,16.9806,17.0433,5800.0
2009-11-17 11:50:00,24.48,24.51,24.47,24.48,15000.0,17.0433,17.0642,17.0363,17.0433,15000.0
2009-11-17 11:55:00,24.48,24.51,24.48,24.51,7800.0,17.0433,17.0642,17.0433,17.0642,7800.0
2009-11-17 12:00:00,24.51,24.55,24.5,24.55,4800.0,17.0642,17.092,17.0572,17.092,4800.0
2009-11-17 12:05:00,24.56,24.57,24.54,24.55,8400.0,17.099,17.106,17.0851,17.092,8400.0
2009-11-17 12:10:00,24.55,24.58,24.54,24.55,9300.0,17.092,17.1129,17.0851,17.092,9300.0
2009-11-17 12:15:00,24.54,24.55,24.5,24.5,9600.0,17.0851,17.092,17.0572,17.0572,9600.0
2009-11-17 12:20:00,24.5,24.57,24.49,24.56,11500.0,17.0572,17.106,17.0503,17.099,11500.0
2009-11-17 12:25:00,24.57,24.57,24.46,24.49,8800.0,17.106,17.106,17.0294,17.0503,8800.0
2009-11-17 12:30:00,24.48,24.52,24.46,24.52,6600.0,17.0433,17.0712,17.0294,17.0712,6600.0
2009-11-17 12:35:00,24.53,24.53,24.48,24.51,3700.0,17.0781,17.0781,17.0433,17.0642,3700.0
2009-11-17 12:40:00,24.51,24.51,24.45,24.49,4800.0,17.0642,17.0642,17.0224,17.0503,4800.0
2009-11-17 12:45:00,24.48,24.52,24.47,24.49,5700.0,17.0433,17.0712,17.0363,17.0503,5700.0
2009-11-17 12:50:00,24.48,24.48,24.41,24.41,6900.0,17.0433,17.0433,16.9946,16.9946,6900.0
2009-11-17 12:55:00,24.41,24.42,24.37,24.37,6200.0,16.9946,17.0015,16.9667,16.9667,6200.0
2009-11-17 13:00:00,24.39,24.46,24.36,24.41,8100.0,16.9806,17.0294,16.9598,16.9946,8100.0
2009-11-17 13:05:00,24.4,24.44,24.34,24.44,6800.0,16.9876,17.0155,16.9458,17.0155,6800.0
2009-11-17 13:10:00,24.45,24.54,24.45,24.52,14800.0,17.0224,17.0851,17.0224,17.0712,14800.0
2009-11-17 13:15:00,24.53,24.61,24.52,24.61,7100.0,17.0781,17.1338,17.0712,17.1338,7100.0
2009-11-17 13:20:00,24.6,24.62,24.58,24.61,11500.0,17.1269,17.1408,17.1129,17.1338,11500.0
2009-11-17 13:25:00,24.6,24.61,24.56,24.56,8000.0,17.1269,17.1338,17.099,17.099,8000.0
2009-11-17 13:30:00,24.56,24.58,24.54,24.54,4700.0,17.099,17.1129,17.0851,17.0851,4700.0
2009-11-17 13:35:00,24.56,24.58,24.56,24.57,3700.0,17.099,17.1129,17.099,17.106,3700.0
2009-11-17 13:40:00,24.56,24.66,24.56,24.65,4600.0,17.099,17.1686,17.099,17.1617,4600.0
2009-11-17 13:45:00,24.65,24.66,24.6,24.65,10300.0,17.1617,17.1686,17.1269,17.1617,10300.0
2009-11-17 13:50:00,24.65,24.66,24.63,24.66,8400.0,17.1617,17.1686,17.1477,17.1686,8400.0
2009-11-17 13:55:00,24.66,24.7,24.66,24.69,19200.0,17.1686,17.1965,17.1686,17.1895,19200.0
2009-11-17 14:00:00,24.7,24.71,24.68,24.69,5600.0,17.1965,17.2034,17.1825,17.1895,5600.0
2009-11-17 14:05:00,24.7,24.7,24.63,24.63,19100.0,17.1965,17.1965,17.1477,17.1477,19100.0
2009-11-17 14:10:00,24.64,24.65,24.61,24.62,7700.0,17.1547,17.1617,17.1338,17.1408,7700.0
2009-11-17 14:15:00,24.62,24.65,24.59,24.65,5300.0,17.1408,17.1617,17.1199,17.1617,5300.0
2009-11-17 14:20:00,24.65,24.67,24.64,24.65,8000.0,17.1617,17.1756,17.1547,17.1617,8000.0
2009-11-17 14:25:00,24.65,24.67,24.64,24.65,5600.0,17.1617,17.1756,17.1547,17.1617,5600.0
2009-11-17 14:30:00,24.66,24.67,24.65,24.67,4000.0,17.1686,17.1756,17.1617,17.1756,4000.0
2009-11-17 14:35:00,24.67,24.69,24.67,24.69,6200.0,17.1756,17.1895,17.1756,17.1895,6200.0
2009-11-17 14:40:00,24.69,24.75,24.69,24.75,12100.0,17.1895,17.2313,17.1895,17.2313,12100.0
2009-11-17 14:45:00,24.73,24.76,24.71,24.73,27300.0,17.2174,17.2382,17.2034,17.2174,27300.0
2009-11-17 14:50:00,24.73,24.74,24.7,24.71,9800.0,17.2174,17.2243,17.1965,17.2034,9800.0
2009-11-17 14:55:00,24.71,24.76,24.71,24.76,11200.0,17.2034,17.2382,17.2034,17.2382,11200.0
2009-11-17 15:00:00,24.76,24.79,24.73,24.78,15400.0,17.2382,17.2591,17.2174,17.2522,15400.0
2009-11-17 15:05:00,24.79,24.81,24.77,24.81,25200.0,17.2591,17.2731,17.2452,17.2731,25200.0
2009-11-17 15:10:00,24.81,24.83,24.79,24.81,9900.0,17.2731,17.287,17.2591,17.2731,9900.0
2009-11-17 15:15:00,24.82,24.85,24.81,24.84,26100.0,17.28,17.3009,17.2731,17.2939,26100.0
2009-11-17 15:20:00,24.84,24.91,24.84,24.91,27500.0,17.2939,17.3427,17.2939,17.3427,27500.0
2009-11-17 15:25:00,24.9,24.93,24.89,24.91,28900.0,17.3357,17.3566,17.3288,17.3427,28900.0
2009-11-17 15:30:00,24.9,24.96,24.89,24.89,36300.0,17.3357,17.3775,17.3288,17.3288,36300.0
2009-11-17 15:35:00,24.9,24.9,24.82,24.88,17900.0,17.3357,17.3357,17.28,17.3218,17900.0
2009-11-17 15:40:00,24.88,24.91,24.85,24.88,18800.0,17.3218,17.3427,17.3009,17.3218,18800.0
2009-11-17 15:45:00,24.89,24.92,24.84,24.92,21000.0,17.3288,17.3496,17.2939,17.3496,21000.0
2009-11-17 15:50:00,24.92,24.92,24.87,24.87,19900.0,17.3496,17.3496,17.3148,17.3148,19900.0
2009-11-17 15:55:00,24.88,24.91,24.85,24.9,22400.0,17.3218,17.3427,17.3009,17.3357,22400.0
2009-11-18 09:30:00,24.95,24.95,24.56,24.63,7700.0,17.3705,17.3705,17.099,17.1477,7700.0
2009-11-18 09:35:00,24.69,24.8,24.66,24.78,7800.0,17.1895,17.2661,17.1686,17.2522,7800.0
2009-11-18 09:40:00,24.76,24.87,24.7,24.85,12100.0,17.2382,17.3148,17.1965,17.3009,12100.0
2009-11-18 09:45:00,24.84,24.9,24.78,24.78,6700.0,17.2939,17.3357,17.2522,17.2522,6700.0
2009-11-18 09:50:00,24.78,24.81,24.61,24.69,22600.0,17.2522,17.2731,17.1338,17.1895,22600.0
2009-11-18 09:55:00,24.71,24.82,24.58,24.69,31400.0,17.2034,17.28,17.1129,17.1895,31400.0
2009-11-18 10:00:00,24.68,24.71,24.66,24.66,7800.0,17.1825,17.2034,17.1686,17.1686,7800.0
2009-11-18 10:05:00,24.66,24.75,24.66,24.7,17200.0,17.1686,17.2313,17.1686,17.1965,17200.0
2009-11-18 10:10:00,24.7,24.7,24.55,24.67,12300.0,17.1965,17.1965,17.092,17.1756,12300.0
2009-11-18 10:15:00,24.67,24.74,24.67,24.7,8600.0,17.1756,17.2243,17.1756,17.1965,8600.0
2009-11-18 10:20:00,24.71,24.76,24.68,24.69,7500.0,17.2034,17.2382,17.1825,17.1895,7500.0
2009-11-18 10:25:00,24.71,24.75,24.69,24.69,5000.0,17.2034,17.2313,17.1895,17.1895,5000.0
2009-11-18 10:30:00,24.69,24.76,24.68,24.73,26700.0,17.1895,17.2382,17.1825,17.2174,26700.0
2009-11-18 10:35:00,24.73,24.76,24.7,24.75,12900.0,17.2174,17.2382,17.1965,17.2313,12900.0
2009-11-18 10:40:00,24.76,24.85,24.76,24.8,7700.0,17.2382,17.3009,17.2382,17.2661,7700.0
2009-11-18 10:45:00,24.79,24.8,24.71,24.71,18600.0,17.2591,17.2661,17.2034,17.2034,18600.0
2009-11-18 10:50:00,24.72,24.72,24.64,24.68,14500.0,17.2104,17.2104,17.1547,17.1825,14500.0
2009-11-18 10:55:00,24.69,24.7,24.66,24.7,5300.0,17.1895,17.1965,17.1686,17.1965,5300.0
2009-11-18 11:00:00,24.69,24.72,24.64,24.64,30100.0,17.1895,17.2104,17.1547,17.1547,30100.0
2009-11-18 11:05:00,24.64,24.67,24.58,24.63,19700.0,17.1547,17.1756,17.1129,17.1477,19700.0
2009-11-18 11:10:00,24.64,24.66,24.57,24.6,14900.0,17.1547,17.1686,17.106,17.1269,14900.0
2009-11-18 11:15:00,24.59,24.65,24.58,24.65,5000.0,17.1199,17.1617,17.1129,17.1617,5000.0
2009-11-18 11:20:00,24.64,24.69,24.62,24.67,12900.0,17.1547,17.1895,17.1408,17.1756,12900.0
2009-11-18 11:25:00,24.66,24.71,24.65,24.71,8300.0,17.1686,17.2034,17.1617,17.2034,8300.0
2009-11-18 11:30:00,24.71,24.72,24.67,24.69,7300.0,17.2034,17.2104,17.1756,17.1895,7300.0
2009-11-18 11:35:00,24.69,24.73,24.69,24.73,4500.0,17.1895,17.2174,17.1895,17.2174,4500.0
2009-11-18 11:40:00,24.73,24.74,24.73,24.74,8200.0,17.2174,17.2243,17.2174,17.2243,8200.0
2009-11-18 11:45:00,24.74,24.75,24.7,24.71,19400.0,17.2243,17.2313,17.1965,17.2034,19400.0
2009-11-18 11:50:00,24.71,24.71,24.63,24.66,12900.0,17.2034,17.2034,17.1477,17.1686,12900.0
2009-11-18 11:55:00,24.65,24.69,24.65,24.68,6100.0,17.1617,17.1895,17.1617,17.1825,6100.0
2009-11-18 12:00:00,24.69,24.7,24.64,24.69,7100.0,17.1895,17.1965,17.1547,17.1895,7100.0
2009-11-18 12:05:00,24.69,24.71,24.67,24.7,5100.0,17.1895,17.2034,17.1756,17.1965,5100.0
2009-11-18 12:10:00,24.71,24.73,24.67,24.7,8300.0,17.2034,17.2174,17.1756,17.1965,8300.0
2009-11-18 12:15:00,24.7,24.71,24.67,24.69,6000.0,17.1965,17.2034,17.1756,17.1895,6000.0
2009-11-18 12:20:00,24.69,24.73,24.69,24.71,12900.0,17.1895,17.2174,17.1895,17.2034,12900.0
2009-11-18 12:25:00,24.7,24.73,24.68,24.73,5700.0,17.1965,17.2174,17.1825,17.2174,5700.0
2009-11-18 12:30:00,24.72,24.76,24.72,24.75,10500.0,17.2104,17.2382,17.2104,17.2313,10500.0
2009-11-18 12:35:00,24.75,24.76,24.73,24.75,12000.0,17.2313,17.2382,17.2174,17.2313,12000.0
2009-11-18 12:40:00,24.75,24.77,24.74,24.76,11000.0,17.2313,17.2452,17.2243,17.2382,11000.0
2009-11-18 12:45:00,24.75,24.76,24.72,24.75,13800.0,17.2313,17.2382,17.2104,17.2313,13800.0
2009-11-18 12:50:00,24.75,24.75,24.72,24.73,8000.0,17.2313,17.2313,17.2104,17.2174,8000.0
2009-11-18 12:55:00,24.72,24.72,24.65,24.7,8100.0,17.2104,17.2104,17.1617,17.1965,8100.0
2009-11-18 13:00:00,24.7,24.73,24.68,24.73,13500.0,17.1965,17.2174,17.1825,17.2174,13500.0
2009-11-18 13:05:00,24.73,24.77,24.72,24.75,6400.0,17.2174,17.2452,17.2104,17.2313,6400.0
2009-11-18 13:10:00,24.75,24.78,24.73,24.77,13200.0,17.2313,17.2522,17.2174,17.2452,13200.0
2009-11-18 13:15:00,24.77,24.83,24.76,24.81,11500.0,17.2452,17.287,17.2382,17.2731,11500.0
2009-11-18 13:20:00,24.81,24.86,24.79,24.83,17500.0,17.2731,17.3079,17.2591,17.287,17500.0
2009-11-18 13:25:00,24.83,24.85,24.77,24.85,10200.0,17.287,17.3009,17.2452,17.3009,10200.0
2009-11-18 13:30:00,24.85,24.87,24.82,24.82,17300.0,17.3009,17.3148,17.28,17.28,17300.0
2009-11-18 13:35:00,24.81,24.84,24.8,24.82,17200.0,17.2731,17.2939,17.2661,17.28,17200.0
2009-11-18 13:40:00,24.82,24.84,24.81,24.83,11400.0,17.28,17.2939,17.2731,17.287,11400.0
2009-11-18 13:45:00,24.82,24.83,24.8,24.8,5900.0,17.28,17.287,17.2661,17.2661,5900.0
2009-11-18 13:50:00,24.8,24.81,24.78,24.79,12200.0,17.2661,17.2731,17.2522,17.2591,12200.0
2009-11-18 13:55:00,24.78,24.78,24.73,24.74,11500.0,17.2522,17.2522,17.2174,17.2243,11500.0
2009-11-18 14:00:00,24.74,24.75,24.69,24.7,16300.0,17.2243,17.2313,17.1895,17.1965,16300.0
2009-11-18 14:05:00,24.69,24.72,24.68,24.71,23800.0,17.1895,17.2104,17.1825,17.2034,23800.0
2009-11-18 14:10:00,24.71,24.73,24.68,24.71,21100.0,17.2034,17.2174,17.1825,17.2034,21100.0
2009-11-18 14:15:00,24.71,24.73,24.69,24.7,17400.0,17.2034,17.2174,17.1895,17.1965,17400.0
2009-11-18 14:20:00,24.68,24.7,24.68,24.69,18500.0,17.1825,17.1965,17.1825,17.1895,18500.0
2009-11-18 14:25:00,24.69,24.7,24.63,24.66,20700.0,17.1895,17.1965,17.1477,17.1686,20700.0
2009-11-18 14:30:00,24.66,24.67,24.65,24.66,25100.0,17.1686,17.1756,17.1617,17.1686,25100.0
2009-11-18 14:35:00,24.65,24.65,24.61,24.64,26200.0,17.1617,17.1617,17.1338,17.1547,26200.0
2009-11-18 14:40:00,24.64,24.65,24.61,24.61,23200.0,17.1547,17.1617,17.1338,17.1338,23200.0
2009-11-18 14:45:00,24.61,24.61,24.57,24.61,26800.0,17.1338,17.1338,17.106,17.1338,26800.0
2009-11-18 14:50:00,24.6,24.62,24.56,24.56,20900.0,17.1269,17.1408,17.099,17.099,20900.0
2009-11-18 14:55:00,24.56,24.63,24.55,24.63,21500.0,17.099,17.1477,17.092,17.1477,21500.0
2009-11-18 15:00:00,24.63,24.67,24.58,24.65,23500.0,17.1477,17.1756,17.1129,17.1617,23500.0
2009-11-18 15:05:00,24.67,24.75,24.67,24.74,22500.0,17.1756,17.2313,17.1756,17.2243,22500.0
2009-11-18 15:10:00,24.75,24.76,24.69,24.75,25400.0,17.2313,17.2382,17.1895,17.2313,25400.0
2009-11-18 15:15:00,24.75,24.86,24.74,24.86,51100.0,17.2313,17.3079,17.2243,17.3079,51100.0
2009-11-18 15:20:00,24.86,24.9,24.83,24.89,65300.0,17.3079,17.3357,17.287,17.3288,65300.0
2009-11-18 15:25:00,24.9,24.93,24.88,24.88,33100.0,17.3357,17.3566,17.3218,17.3218,33100.0
2009-11-18 15:30:00,24.88,24.94,24.87,24.92,37500.0,17.3218,17.3636,17.3148,17.3496,37500.0
2009-11-18 15:35:00,24.92,24.97,24.86,24.95,120500.0,17.3496,17.3845,17.3079,17.3705,120500.0
2009-11-18 15:40:00,24.94,24.96,24.83,24.83,81200.0,17.3636,17.3775,17.287,17.287,81200.0
2009-11-18 15:45:00,24.83,24.84,24.8,24.84,54200.0,17.287,17.2939,17.2661,17.2939,54200.0
2009-11-18 15:50:00,24.84,24.87,24.78,24.81,85900.0,17.2939,17.3148,17.2522,17.2731,85900.0
2009-11-18 15:55:00,24.81,24.84,24.81,24.82,72700.0,17.2731,17.2939,17.2731,17.28,72700.0
2009-11-19 09:30:00,21.9,22.48,21.82,22.24,611100.0,15.2471,15.6509,15.1914,15.4838,611100.0
2009-11-19 09:35:00,22.26,22.3,21.82,21.87,452400.0,15.4977,15.5256,15.1914,15.2262,452400.0
2009-11-19 09:40:00,21.87,22.16,21.75,22.07,410300.0,15.2262,15.4281,15.1426,15.3654,410300.0
2009-11-19 09:45:00,22.07,22.44,21.89,22.34,345100.0,15.3654,15.623,15.2401,15.5534,345100.0
2009-11-19 09:50:00,22.35,22.44,22.3,22.39,255400.0,15.5604,15.623,15.5256,15.5882,255400.0
2009-11-19 09:55:00,22.38,22.6,22.37,22.47,472300.0,15.5813,15.7344,15.5743,15.6439,472300.0
2009-11-19 10:00:00,22.49,22.8,22.44,22.75,301800.0,15.6578,15.8737,15.623,15.8389,301800.0
2009-11-19 10:05:00,22.75,22.76,22.49,22.6,206000.0,15.8389,15.8458,15.6578,15.7344,206000.0
2009-11-19 10:10:00,22.59,22.65,22.5,22.53,151700.0,15.7275,15.7692,15.6648,15.6857,151700.0
2009-11-19 10:15:00,22.53,22.64,22.51,22.56,230000.0,15.6857,15.7623,15.6718,15.7066,230000.0
2009-11-19 10:20:00,22.56,22.73,22.54,22.55,255200.0,15.7066,15.8249,15.6927,15.6996,255200.0
2009-11-19 10:25:00,22.56,22.6,22.5,22.53,133400.0,15.7066,15.7344,15.6648,15.6857,133400.0
2009-11-19 10:30:00,22.52,22.53,22.3,22.42,339800.0,15.6787,15.6857,15.5256,15.6091,339800.0
2009-11-19 10:35:00,22.42,22.46,22.37,22.43,94400.0,15.6091,15.637,15.5743,15.6161,94400.0
2009-11-19 10:40:00,22.42,22.51,22.39,22.44,100700.0,15.6091,15.6718,15.5882,15.623,100700.0
2009-11-19 10:45:00,22.44,22.45,22.14,22.15,161900.0,15.623,15.63,15.4142,15.4211,161900.0
2009-11-19 10:50:00,22.16,22.21,22.12,22.18,91300.0,15.4281,15.4629,15.4002,15.442,91300.0
2009-11-19 10:55:00,22.18,22.22,22.1,22.16,59400.0,15.442,15.4699,15.3863,15.4281,59400.0
2009-11-19 11:00:00,22.16,22.17,22.06,22.07,93200.0,15.4281,15.4351,15.3585,15.3654,93200.0
2009-11-19 11:05:00,22.07,22.17,22.06,22.11,232500.0,15.3654,15.4351,15.3585,15.3933,232500.0
2009-11-19 11:10:00,22.11,22.44,22.1,22.41,119900.0,15.3933,15.623,15.3863,15.6021,119900.0
2009-11-19 11:15:00,22.37,22.38,22.24,22.26,81600.0,15.5743,15.5813,15.4838,15.4977,81600.0
2009-11-19 11:20:00,22.27,22.4,22.25,22.36,54100.0,15.5047,15.5952,15.4907,15.5673,54100.0
2009-11-19 11:25:00,22.38,22.57,22.35,22.53,145500.0,15.5813,15.7135,15.5604,15.6857,145500.0
2009-11-19 11:30:00,22.51,22.63,22.48,22.59,427700.0,15.6718,15.7553,15.6509,15.7275,427700.0
2009-11-19 11:35:00,22.6,22.7,22.55,22.64,130800.0,15.7344,15.804,15.6996,15.7623,130800.0
2009-11-19 11:40:00,22.65,22.89,22.63,22.79,187400.0,15.7692,15.9363,15.7553,15.8667,187400.0
2009-11-19 11:45:00,22.76,22.88,22.69,22.73,175300.0,15.8458,15.9294,15.7971,15.8249,175300.0
2009-11-19 11:50:00,22.72,22.85,22.71,22.83,62200.0,15.818,15.9085,15.811,15.8946,62200.0
2009-11-19 11:55:00,22.84,23.03,22.82,23.01,240000.0,15.9015,16.0338,15.8876,16.0199,240000.0
2009-11-19 12:00:00,23.01,23.08,22.94,22.97,141100.0,16.0199,16.0686,15.9711,15.992,141100.0
2009-11-19 12:05:00,22.97,23.02,22.9,23.0,80000.0,15.992,16.0268,15.9433,16.0129,80000.0
2009-11-19 12:10:00,23.0,23.06,22.96,22.99,59800.0,16.0129,16.0547,15.9851,16.0059,59800.0
2009-11-19 12:15:00,22.99,22.99,22.88,22.95,88800.0,16.0059,16.0059,15.9294,15.9781,88800.0
2009-11-19 12:20:00,22.94,22.95,22.85,22.88,70400.0,15.9711,15.9781,15.9085,15.9294,70400.0
2009-11-19 12:25:00,22.88,22.98,22.88,22.88,65900.0,15.9294,15.999,15.9294,15.9294,65900.0
2009-11-19 12:30:00,22.89,22.95,22.81,22.83,161200.0,15.9363,15.9781,15.8806,15.8946,161200.0
2009-11-19 12:35:00,22.83,22.87,22.78,22.81,71600.0,15.8946,15.9224,15.8597,15.8806,71600.0
2009-11-19 12:40:00,22.81,22.81,22.69,22.7,67100.0,15.8806,15.8806,15.7971,15.804,67100.0
2009-11-19 12:45:00,22.7,22.73,22.66,22.68,59400.0,15.804,15.8249,15.7762,15.7901,59400.0
2009-11-19 12:50:00,22.68,22.74,22.65,22.72,63600.0,15.7901,15.8319,15.7692,15.818,63600.0
2009-11-19 12:55:00,22.72,22.72,22.66,22.68,22600.0,15.818,15.818,15.7762,15.7901,22600.0
2009-11-19 13:00:00,22.67,22.67,22.61,22.63,47900.0,15.7832,15.7832,15.7414,15.7553,47900.0
2009-11-19 13:05:00,22.63,22.67,22.59,22.62,137000.0,15.7553,15.7832,15.7275,15.7483,137000.0
2009-11-19 13:10:00,22.61,22.62,22.54,22.54,22000.0,15.7414,15.7483,15.6927,15.6927,22000.0
2009-11-19 13:15:00,22.55,22.63,22.5,22.61,52300.0,15.6996,15.7553,15.6648,15.7414,52300.0
2009-11-19 13:20:00,22.63,22.73,22.59,22.73,47400.0,15.7553,15.8249,15.7275,15.8249,47400.0
2009-11-19 13:25:00,22.72,22.8,22.68,22.68,50400.0,15.818,15.8737,15.7901,15.7901,50400.0
2009-11-19 13:30:00,22.69,22.69,22.63,22.65,29900.0,15.7971,15.7971,15.7553,15.7692,29900.0
2009-11-19 13:35:00,22.65,22.76,22.65,22.72,43200.0,15.7692,15.8458,15.7692,15.818,43200.0
2009-11-19 13:40:00,22.7,22.75,22.69,22.75,18300.0,15.804,15.8389,15.7971,15.8389,18300.0
2009-11-19 13:45:00,22.75,22.77,22.7,22.75,45500.0,15.8389,15.8528,15.804,15.8389,45500.0
2009-11-19 13:50:00,22.75,22.76,22.71,22.74,41300.0,15.8389,15.8458,15.811,15.8319,41300.0
2009-11-19 13:55:00,22.74,22.76,22.71,22.73,44000.0,15.8319,15.8458,15.811,15.8249,44000.0
2009-11-19 14:00:00,22.73,22.74,22.7,22.74,23200.0,15.8249,15.8319,15.804,15.8319,23200.0
2009-11-19 14:05:00,22.74,22.82,22.73,22.8,60600.0,15.8319,15.8876,15.8249,15.8737,60600.0
2009-11-19 14:10:00,22.81,22.9,22.77,22.87,67300.0,15.8806,15.9433,15.8528,15.9224,67300.0
2009-11-19 14:15:00,22.87,22.94,22.85,22.87,107100.0,15.9224,15.9711,15.9085,15.9224,107100.0
2009-11-19 14:20:00,22.86,22.92,22.82,22.92,70800.0,15.9154,15.9572,15.8876,15.9572,70800.0
2009-11-19 14:25:00,22.91,22.91,22.79,22.82,87300.0,15.9503,15.9503,15.8667,15.8876,87300.0
2009-11-19 14:30:00,22.82,22.82,22.71,22.75,139900.0,15.8876,15.8876,15.811,15.8389,139900.0
2009-11-19 14:35:00,22.76,22.77,22.72,22.72,65400.0,15.8458,15.8528,15.818,15.818,65400.0
2009-11-19 14:40:00,22.72,22.73,22.67,22.7,49800.0,15.818,15.8249,15.7832,15.804,49800.0
2009-11-19 14:45:00,22.7,22.72,22.58,22.58,103600.0,15.804,15.818,15.7205,15.7205,103600.0
2009-11-19 14:50:00,22.58,22.64,22.56,22.62,99800.0,15.7205,15.7623,15.7066,15.7483,99800.0
2009-11-19 14:55:00,22.62,22.66,22.6,22.6,28900.0,15.7483,15.7762,15.7344,15.7344,28900.0
2009-11-19 15:00:00,22.6,22.69,22.6,22.63,61300.0,15.7344,15.7971,15.7344,15.7553,61300.0
2009-11-19 15:05:00,22.62,22.63,22.56,22.58,54800.0,15.7483,15.7553,15.7066,15.7205,54800.0
2009-11-19 15:10:00,22.58,22.6,22.55,22.59,48100.0,15.7205,15.7344,15.6996,15.7275,48100.0
2009-11-19 15:15:00,22.6,22.6,22.52,22.53,97900.0,15.7344,15.7344,15.6787,15.6857,97900.0
2009-11-19 15:20:00,22.52,22.56,22.5,22.55,85800.0,15.6787,15.7066,15.6648,15.6996,85800.0
2009-11-19 15:25:00,22.55,22.55,22.5,22.51,44500.0,15.6996,15.6996,15.6648,15.6718,44500.0
2009-11-19 15:30:00,22.51,22.55,22.5,22.55,85000.0,15.6718,15.6996,15.6648,15.6996,85000.0
2009-11-19 15:35:00,22.55,22.56,22.5,22.51,75900.0,15.6996,15.7066,15.6648,15.6718,75900.0
2009-11-19 15:40:00,22.5,22.53,22.45,22.46,163800.0,15.6648,15.6857,15.63,15.637,163800.0
2009-11-19 15:45:00,22.47,22.51,22.46,22.48,128100.0,15.6439,15.6718,15.637,15.6509,128100.0
2009-11-19 15:50:00,22.48,22.49,22.45,22.47,176900.0,15.6509,15.6578,15.63,15.6439,176900.0
2009-11-19 15:55:00,22.47,22.54,22.46,22.5,262400.0,15.6439,15.6927,15.637,15.6648,262400.0
2009-11-20 09:30:00,22.4,22.52,22.22,22.33,39500.0,15.5952,15.6787,15.4699,15.5464,39500.0
2009-11-20 09:35:00,22.34,22.75,22.34,22.75,84600.0,15.5534,15.8389,15.5534,15.8389,84600.0
2009-11-20 09:40:00,22.73,22.82,22.44,22.44,77900.0,15.8249,15.8876,15.623,15.623,77900.0
2009-11-20 09:45:00,22.46,22.5,22.12,22.12,88000.0,15.637,15.6648,15.4002,15.4002,88000.0
2009-11-20 09:50:00,22.11,22.13,21.92,21.97,86900.0,15.3933,15.4072,15.261,15.2958,86900.0
2009-11-20 09:55:00,21.98,22.04,21.82,21.85,58500.0,15.3028,15.3445,15.1914,15.2123,58500.0
2009-11-20 10:00:00,21.87,22.16,21.81,22.0,123800.0,15.2262,15.4281,15.1844,15.3167,123800.0
2009-11-20 10:05:00,22.03,22.06,21.93,22.05,44800.0,15.3376,15.3585,15.268,15.3515,44800.0
2009-11-20 10:10:00,22.06,22.12,21.94,22.07,47400.0,15.3585,15.4002,15.2749,15.3654,47400.0
2009-11-20 10:15:00,22.07,22.14,22.02,22.1,43100.0,15.3654,15.4142,15.3306,15.3863,43100.0
2009-11-20 10:20:00,22.1,22.1,21.95,21.96,195900.0,15.3863,15.3863,15.2819,15.2888,195900.0
2009-11-20 10:25:00,22.0,22.03,21.93,21.96,42800.0,15.3167,15.3376,15.268,15.2888,42800.0
2009-11-20 10:30:00,21.96,21.96,21.83,21.84,39300.0,15.2888,15.2888,15.1983,15.2053,39300.0
2009-11-20 10:35:00,21.84,21.91,21.83,21.86,37700.0,15.2053,15.254,15.1983,15.2192,37700.0
2009-11-20 10:40:00,21.85,21.86,21.62,21.69,71300.0,15.2123,15.2192,15.0521,15.1009,71300.0
2009-11-20 10:45:00,21.69,21.76,21.58,21.66,46500.0,15.1009,15.1496,15.0243,15.08,46500.0
2009-11-20 10:50:00,21.67,21.68,21.6,21.61,33100.0,15.0869,15.0939,15.0382,15.0452,33100.0
2009-11-20 10:55:00,21.61,21.67,21.61,21.65,17400.0,15.0452,15.0869,15.0452,15.073,17400.0
2009-11-20 11:00:00,21.66,21.83,21.66,21.82,48000.0,15.08,15.1983,15.08,15.1914,48000.0
2009-11-20 11:05:00,21.83,21.93,21.81,21.89,59100.0,15.1983,15.268,15.1844,15.2401,59100.0
2009-11-20 11:10:00,21.89,21.94,21.88,21.89,22900.0,15.2401,15.2749,15.2332,15.2401,22900.0
2009-11-20 11:15:00,21.89,21.92,21.78,21.81,21600.0,15.2401,15.261,15.1635,15.1844,21600.0
2009-11-20 11:20:00,21.81,21.84,21.8,21.84,10700.0,15.1844,15.2053,15.1775,15.2053,10700.0
2009-11-20 11:25:00,21.83,21.89,21.83,21.89,22800.0,15.1983,15.2401,15.1983,15.2401,22800.0
2009-11-20 11:30:00,21.89,21.92,21.88,21.92,27300.0,15.2401,15.261,15.2332,15.261,27300.0
2009-11-20 11:35:00,21.92,21.94,21.87,21.89,31300.0,15.261,15.2749,15.2262,15.2401,31300.0
2009-11-20 11:40:00,21.88,21.88,21.76,21.77,55500.0,15.2332,15.2332,15.1496,15.1566,55500.0
2009-11-20 11:45:00,21.77,21.8,21.76,21.76,29000.0,15.1566,15.1775,15.1496,15.1496,29000.0
2009-11-20 11:50:00,21.75,21.77,21.75,21.76,13600.0,15.1426,15.1566,15.1426,15.1496,13600.0
2009-11-20 11:55:00,21.76,21.77,21.65,21.65,31000.0,15.1496,15.1566,15.073,15.073,31000.0
2009-11-20 12:00:00,21.65,21.68,21.63,21.68,20400.0,15.073,15.0939,15.0591,15.0939,20400.0
2009-11-20 12:05:00,21.67,21.76,21.64,21.76,25500.0,15.0869,15.1496,15.0661,15.1496,25500.0
2009-11-20 12:10:00,21.75,21.76,21.69,21.75,20200.0,15.1426,15.1496,15.1009,15.1426,20200.0
2009-11-20 12:15:00,21.75,21.75,21.7,21.72,20500.0,15.1426,15.1426,15.1078,15.1218,20500.0
2009-11-20 12:20:00,21.71,21.71,21.65,21.7,16600.0,15.1148,15.1148,15.073,15.1078,16600.0
2009-11-20 12:25:00,21.7,21.71,21.65,21.66,27600.0,15.1078,15.1148,15.073,15.08,27600.0
2009-11-20 12:30:00,21.66,21.66,21.6,21.62,33100.0,15.08,15.08,15.0382,15.0521,33100.0
2009-11-20 12:35:00,21.61,21.61,21.54,21.56,25800.0,15.0452,15.0452,14.9964,15.0104,25800.0
2009-11-20 12:40:00,21.56,21.57,21.55,21.56,10900.0,15.0104,15.0173,15.0034,15.0104,10900.0
2009-11-20 12:45:00,21.56,21.56,21.55,21.56,5800.0,15.0104,15.0104,15.0034,15.0104,5800.0
2009-11-20 12:50:00,21.56,21.56,21.43,21.45,38300.0,15.0104,15.0104,14.9199,14.9338,38300.0
2009-11-20 12:55:00,21.45,21.46,21.39,21.4,32800.0,14.9338,14.9407,14.892,14.899,32800.0
2009-11-20 13:00:00,21.41,21.44,21.39,21.41,20300.0,14.9059,14.9268,14.892,14.9059,20300.0
2009-11-20 13:05:00,21.4,21.43,21.4,21.42,13700.0,14.899,14.9199,14.899,14.9129,13700.0
2009-11-20 13:10:00,21.41,21.42,21.4,21.41,12300.0,14.9059,14.9129,14.899,14.9059,12300.0
2009-11-20 13:15:00,21.4,21.41,21.36,21.37,48200.0,14.899,14.9059,14.8711,14.8781,48200.0
2009-11-20 13:20:00,21.37,21.39,21.37,21.38,14600.0,14.8781,14.892,14.8781,14.885,14600.0
2009-11-20 13:25:00,21.38,21.39,21.34,21.39,24500.0,14.885,14.892,14.8572,14.892,24500.0
2009-11-20 13:30:00,21.38,21.48,21.38,21.48,36500.0,14.885,14.9547,14.885,14.9547,36500.0
2009-11-20 13:35:00,21.48,21.51,21.47,21.5,37200.0,14.9547,14.9756,14.9477,14.9686,37200.0
2009-11-20 13:40:00,21.5,21.57,21.5,21.56,26800.0,14.9686,15.0173,14.9686,15.0104,26800.0
2009-11-20 13:45:00,21.56,21.56,21.49,21.54,37400.0,15.0104,15.0104,14.9616,14.9964,37400.0
2009-11-20 13:50:00,21.54,21.59,21.5,21.53,50900.0,14.9964,15.0312,14.9686,14.9895,50900.0
2009-11-20 13:55:00,21.53,21.61,21.53,21.6,21000.0,14.9895,15.0452,14.9895,15.0382,21000.0
2009-11-20 14:00:00,21.59,21.6,21.57,21.58,17600.0,15.0312,15.0382,15.0173,15.0243,17600.0
2009-11-20 14:05:00,21.57,21.61,21.57,21.61,23200.0,15.0173,15.0452,15.0173,15.0452,23200.0
2009-11-20 14:10:00,21.61,21.64,21.6,21.62,56200.0,15.0452,15.0661,15.0382,15.0521,56200.0
2009-11-20 14:15:00,21.62,21.62,21.58,21.59,38000.0,15.0521,15.0521,15.0243,15.0312,38000.0
2009-11-20 14:20:00,21.59,21.65,21.58,21.64,53600.0,15.0312,15.073,15.0243,15.0661,53600.0
2009-11-20 14:25:00,21.64,21.64,21.59,21.6,28700.0,15.0661,15.0661,15.0312,15.0382,28700.0
2009-11-20 14:30:00,21.59,21.61,21.59,21.6,26100.0,15.0312,15.0452,15.0312,15.0382,26100.0
2009-11-20 14:35:00,21.6,21.68,21.6,21.64,49200.0,15.0382,15.0939,15.0382,15.0661,49200.0
2009-11-20 14:40:00,21.64,21.65,21.6,21.61,39100.0,15.0661,15.073,15.0382,15.0452,39100.0
2009-11-20 14:45:00,21.6,21.61,21.58,21.58,25800.0,15.0382,15.0452,15.0243,15.0243,25800.0
2009-11-20 14:50:00,21.59,21.59,21.55,21.59,26200.0,15.0312,15.0312,15.0034,15.0312,26200.0
2009-11-20 14:55:00,21.59,21.59,21.56,21.57,27200.0,15.0312,15.0312,15.0104,15.0173,27200.0
2009-11-20 15:00:00,21.57,21.59,21.56,21.58,19100.0,15.0173,15.0312,15.0104,15.0243,19100.0
2009-11-20 15:05:00,21.59,21.59,21.58,21.59,26600.0,15.0312,15.0312,15.0243,15.0312,26600.0
2009-11-20 15:10:00,21.59,21.59,21.56,21.57,76300.0,15.0312,15.0312,15.0104,15.0173,76300.0
2009-11-20 15:15:00,21.57,21.57,21.52,21.52,29100.0,15.0173,15.0173,14.9825,14.9825,29100.0
2009-11-20 15:20:00,21.52,21.59,21.52,21.59,40600.0,14.9825,15.0312,14.9825,15.0312,40600.0
2009-11-20 15:25:00,21.59,21.66,21.58,21.66,49100.0,15.0312,15.08,15.0243,15.08,49100.0
2009-11-20 15:30:00,21.66,21.7,21.66,21.68,61300.0,15.08,15.1078,15.08,15.0939,61300.0
2009-11-20 15:35:00,21.69,21.72,21.66,21.67,64000.0,15.1009,15.1218,15.08,15.0869,64000.0
2009-11-20 15:40:00,21.67,21.71,21.67,21.69,43500.0,15.0869,15.1148,15.0869,15.1009,43500.0
2009-11-20 15:45:00,21.69,21.69,21.59,21.59,95200.0,15.1009,15.1009,15.0312,15.0312,95200.0
2009-11-20 15:50:00,21.59,21.6,21.53,21.54,79400.0,15.0312,15.0382,14.9895,14.9964,79400.0
2009-11-20 15:55:00,21.54,21.57,21.53,21.55,128600.0,14.9964,15.0173,14.9895,15.0034,128600.0
2009-11-23 09:30:00,22.02,22.12,21.91,21.97,39500.0,15.3306,15.4002,15.254,15.2958,39500.0
2009-11-23 09:35:00,21.97,22.01,21.9,21.9,33000.0,15.2958,15.3237,15.2471,15.2471,33000.0
2009-11-23 09:40:00,21.91,21.99,21.77,21.85,21500.0,15.254,15.3097,15.1566,15.2123,21500.0
2009-11-23 09:45:00,21.85,21.89,21.84,21.86,15000.0,15.2123,15.2401,15.2053,15.2192,15000.0
2009-11-23 09:50:00,21.86,21.87,21.63,21.66,44000.0,15.2192,15.2262,15.0591,15.08,44000.0
2009-11-23 09:55:00,21.65,21.87,21.65,21.87,27200.0,15.073,15.2262,15.073,15.2262,27200.0
2009-11-23 10:00:00,21.87,22.03,21.84,21.9,45500.0,15.2262,15.3376,15.2053,15.2471,45500.0
2009-11-23 10:05:00,21.9,22.0,21.88,21.94,55000.0,15.2471,15.3167,15.2332,15.2749,55000.0
2009-11-23 10:10:00,21.94,21.98,21.89,21.95,27200.0,15.2749,15.3028,15.2401,15.2819,27200.0
2009-11-23 10:15:00,21.93,21.95,21.89,21.9,38000.0,15.268,15.2819,15.2401,15.2471,38000.0
2009-11-23 10:20:00,21.9,21.91,21.86,21.87,49300.0,15.2471,15.254,15.2192,15.2262,49300.0
2009-11-23 10:25:00,21.87,21.93,21.86,21.93,33300.0,15.2262,15.268,15.2192,15.268,33300.0
2009-11-23 10:30:00,21.93,21.94,21.89,21.93,34600.0,15.268,15.2749,15.2401,15.268,34600.0
2009-11-23 10:35:00,21.92,22.0,21.92,22.0,26300.0,15.261,15.3167,15.261,15.3167,26300.0
2009-11-23 10:40:00,21.99,22.01,21.97,21.98,38800.0,15.3097,15.3237,15.2958,15.3028,38800.0
2009-11-23 10:45:00,21.98,21.98,21.94,21.95,33700.0,15.3028,15.3028,15.2749,15.2819,33700.0
2009-11-23 10:50:00,21.94,21.94,21.89,21.9,44100.0,15.2749,15.2749,15.2401,15.2471,44100.0
2009-11-23 10:55:00,21.9,21.95,21.9,21.94,33600.0,15.2471,15.2819,15.2471,15.2749,33600.0
2009-11-23 11:00:00,21.94,21.95,21.89,21.9,33700.0,15.2749,15.2819,15.2401,15.2471,33700.0
2009-11-23 11:05:00,21.9,21.93,21.89,21.92,19400.0,15.2471,15.268,15.2401,15.261,19400.0
2009-11-23 11:10:00,21.92,21.92,21.9,21.91,26000.0,15.261,15.261,15.2471,15.254,26000.0
2009-11-23 11:15:00,21.91,21.91,21.87,21.88,38900.0,15.254,15.254,15.2262,15.2332,38900.0
2009-11-23 11:20:00,21.87,21.9,21.85,21.87,23500.0,15.2262,15.2471,15.2123,15.2262,23500.0
2009-11-23 11:25:00,21.87,21.89,21.85,21.86,23100.0,15.2262,15.2401,15.2123,15.2192,23100.0
2009-11-23 11:30:00,21.86,21.89,21.84,21.84,30200.0,15.2192,15.2401,15.2053,15.2053,30200.0
2009-11-23 11:35:00,21.84,21.85,21.75,21.75,31900.0,15.2053,15.2123,15.1426,15.1426,31900.0
2009-11-23 11:40:00,21.75,21.82,21.75,21.82,37800.0,15.1426,15.1914,15.1426,15.1914,37800.0
2009-11-23 11:45:00,21.82,21.83,21.74,21.74,46500.0,15.1914,15.1983,15.1357,15.1357,46500.0
2009-11-23 11:50:00,21.75,21.75,21.72,21.73,22300.0,15.1426,15.1426,15.1218,15.1287,22300.0
2009-11-23 11:55:00,21.73,21.74,21.71,21.71,33000.0,15.1287,15.1357,15.1148,15.1148,33000.0
2009-11-23 12:00:00,21.71,21.72,21.67,21.69,28000.0,15.1148,15.1218,15.0869,15.1009,28000.0
2009-11-23 12:05:00,21.69,21.69,21.62,21.63,20400.0,15.1009,15.1009,15.0521,15.0591,20400.0
2009-11-23 12:10:00,21.62,21.63,21.59,21.59,33000.0,15.0521,15.0591,15.0312,15.0312,33000.0
2009-11-23 12:15:00,21.6,21.62,21.57,21.57,26000.0,15.0382,15.0521,15.0173,15.0173,26000.0
2009-11-23 12:20:00,21.57,21.58,21.54,21.55,24100.0,15.0173,15.0243,14.9964,15.0034,24100.0
2009-11-23 12:25:00,21.55,21.61,21.55,21.57,42400.0,15.0034,15.0452,15.0034,15.0173,42400.0
2009-11-23 12:30:00,21.57,21.58,21.55,21.58,39400.0,15.0173,15.0243,15.0034,15.0243,39400.0
2009-11-23 12:35:00,21.58,21.6,21.55,21.55,30700.0,15.0243,15.0382,15.0034,15.0034,30700.0
2009-11-23 12:40:00,21.55,21.57,21.49,21.54,34000.0,15.0034,15.0173,14.9616,14.9964,34000.0
2009-11-23 12:45:00,21.55,21.65,21.53,21.53,36900.0,15.0034,15.073,14.9895,14.9895,36900.0
2009-11-23 12:50:00,21.53,21.56,21.51,21.55,13500.0,14.9895,15.0104,14.9756,15.0034,13500.0
2009-11-23 12:55:00,21.54,21.56,21.54,21.55,11900.0,14.9964,15.0104,14.9964,15.0034,11900.0
2009-11-23 13:00:00,21.55,21.61,21.55,21.6,30300.0,15.0034,15.0452,15.0034,15.0382,30300.0
2009-11-23 13:05:00,21.59,21.59,21.55,21.58,13500.0,15.0312,15.0312,15.0034,15.0243,13500.0
2009-11-23 13:10:00,21.58,21.59,21.57,21.58,9500.0,15.0243,15.0312,15.0173,15.0243,9500.0
2009-11-23 13:15:00,21.57,21.62,21.57,21.62,22000.0,15.0173,15.0521,15.0173,15.0521,22000.0
2009-11-23 13:20:00,21.62,21.62,21.6,21.6,8300.0,15.0521,15.0521,15.0382,15.0382,8300.0
2009-11-23 13:25:00,21.6,21.61,21.6,21.6,15200.0,15.0382,15.0452,15.0382,15.0382,15200.0
2009-11-23 13:30:00,21.6,21.61,21.59,21.6,18500.0,15.0382,15.0452,15.0312,15.0382,18500.0
2009-11-23 13:35:00,21.6,21.64,21.59,21.61,20300.0,15.0382,15.0661,15.0312,15.0452,20300.0
2009-11-23 13:40:00,21.61,21.62,21.6,21.62,11400.0,15.0452,15.0521,15.0382,15.0521,11400.0
2009-11-23 13:45:00,21.62,21.63,21.59,21.6,21000.0,15.0521,15.0591,15.0312,15.0382,21000.0
2009-11-23 13:50:00,21.6,21.61,21.53,21.58,31500.0,15.0382,15.0452,14.9895,15.0243,31500.0
2009-11-23 13:55:00,21.58,21.58,21.54,21.54,32500.0,15.0243,15.0243,14.9964,14.9964,32500.0
2009-11-23 14:00:00,21.53,21.54,21.5,21.52,12500.0,14.9895,14.9964,14.9686,14.9825,12500.0
2009-11-23 14:05:00,21.52,21.52,21.46,21.46,23700.0,14.9825,14.9825,14.9407,14.9407,23700.0
2009-11-23 14:10:00,21.46,21.46,21.41,21.42,22300.0,14.9407,14.9407,14.9059,14.9129,22300.0
2009-11-23 14:15:00,21.41,21.41,21.36,21.36,23200.0,14.9059,14.9059,14.8711,14.8711,23200.0
2009-11-23 14:20:00,21.37,21.39,21.34,21.38,34200.0,14.8781,14.892,14.8572,14.885,34200.0
2009-11-23 14:25:00,21.38,21.43,21.37,21.4,35900.0,14.885,14.9199,14.8781,14.899,35900.0
2009-11-23 14:30:00,21.41,21.46,21.4,21.46,19800.0,14.9059,14.9407,14.899,14.9407,19800.0
2009-11-23 14:35:00,21.46,21.48,21.45,21.47,20300.0,14.9407,14.9547,14.9338,14.9477,20300.0
2009-11-23 14:40:00,21.47,21.51,21.46,21.5,13300.0,14.9477,14.9756,14.9407,14.9686,13300.0
2009-11-23 14:45:00,21.51,21.52,21.5,21.52,19500.0,14.9756,14.9825,14.9686,14.9825,19500.0
2009-11-23 14:50:00,21.52,21.52,21.49,21.5,13600.0,14.9825,14.9825,14.9616,14.9686,13600.0
2009-11-23 14:55:00,21.51,21.52,21.48,21.51,50900.0,14.9756,14.9825,14.9547,14.9756,50900.0
2009-11-23 15:00:00,21.52,21.57,21.51,21.55,28900.0,14.9825,15.0173,14.9756,15.0034,28900.0
2009-11-23 15:05:00,21.54,21.56,21.52,21.52,24700.0,14.9964,15.0104,14.9825,14.9825,24700.0
2009-11-23 15:10:00,21.52,21.52,21.5,21.51,13900.0,14.9825,14.9825,14.9686,14.9756,13900.0
2009-11-23 15:15:00,21.52,21.54,21.51,21.53,14200.0,14.9825,14.9964,14.9756,14.9895,14200.0
2009-11-23 15:20:00,21.54,21.57,21.53,21.56,48100.0,14.9964,15.0173,14.9895,15.0104,48100.0
2009-11-23 15:25:00,21.56,21.58,21.55,21.58,33900.0,15.0104,15.0243,15.0034,15.0243,33900.0
2009-11-23 15:30:00,21.58,21.59,21.55,21.56,77500.0,15.0243,15.0312,15.0034,15.0104,77500.0
2009-11-23 15:35:00,21.56,21.59,21.55,21.59,46000.0,15.0104,15.0312,15.0034,15.0312,46000.0
2009-11-23 15:40:00,21.58,21.59,21.52,21.53,34000.0,15.0243,15.0312,14.9825,14.9895,34000.0
2009-11-23 15:45:00,21.53,21.55,21.51,21.55,27600.0,14.9895,15.0034,14.9756,15.0034,27600.0
2009-11-23 15:50:00,21.56,21.61,21.56,21.6,66000.0,15.0104,15.0452,15.0104,15.0382,66000.0
2009-11-23 15:55:00,21.61,21.7,21.6,21.69,229800.0,15.0452,15.1078,15.0382,15.1009,229800.0
2009-11-24 09:30:00,21.73,21.73,21.53,21.55,11100.0,15.1287,15.1287,14.9895,15.0034,11100.0
2009-11-24 09:35:00,21.56,21.65,21.49,21.51,15400.0,15.0104,15.073,14.9616,14.9756,15400.0
2009-11-24 09:40:00,21.5,21.54,21.49,21.51,38300.0,14.9686,14.9964,14.9616,14.9756,38300.0
2009-11-24 09:45:00,21.49,21.54,21.42,21.53,39900.0,14.9616,14.9964,14.9129,14.9895,39900.0
2009-11-24 09:50:00,21.53,21.53,21.43,21.44,63500.0,14.9895,14.9895,14.9199,14.9268,63500.0
2009-11-24 09:55:00,21.44,21.52,21.41,21.44,61900.0,14.9268,14.9825,14.9059,14.9268,61900.0
2009-11-24 10:00:00,21.44,21.62,21.44,21.49,60800.0,14.9268,15.0521,14.9268,14.9616,60800.0
2009-11-24 10:05:00,21.5,21.54,21.35,21.41,46400.0,14.9686,14.9964,14.8642,14.9059,46400.0
2009-11-24 10:10:00,21.41,21.41,21.3,21.35,29500.0,14.9059,14.9059,14.8293,14.8642,29500.0
2009-11-24 10:15:00,21.35,21.35,21.23,21.23,35300.0,14.8642,14.8642,14.7806,14.7806,35300.0
2009-11-24 10:20:00,21.24,21.27,21.18,21.27,29400.0,14.7876,14.8085,14.7458,14.8085,29400.0
2009-11-24 10:25:00,21.26,21.28,21.2,21.26,19300.0,14.8015,14.8154,14.7597,14.8015,19300.0
2009-11-24 10:30:00,21.25,21.26,21.2,21.21,34700.0,14.7945,14.8015,14.7597,14.7667,34700.0
2009-11-24 10:35:00,21.2,21.23,21.18,21.22,33800.0,14.7597,14.7806,14.7458,14.7736,33800.0
2009-11-24 10:40:00,21.22,21.25,21.19,21.22,51600.0,14.7736,14.7945,14.7528,14.7736,51600.0
2009-11-24 10:45:00,21.22,21.27,21.21,21.22,45200.0,14.7736,14.8085,14.7667,14.7736,45200.0
2009-11-24 10:50:00,21.22,21.3,21.22,21.26,49500.0,14.7736,14.8293,14.7736,14.8015,49500.0
2009-11-24 10:55:00,21.27,21.29,21.23,21.27,30600.0,14.8085,14.8224,14.7806,14.8085,30600.0
2009-11-24 11:00:00,21.27,21.28,21.25,21.28,20100.0,14.8085,14.8154,14.7945,14.8154,20100.0
2009-11-24 11:05:00,21.28,21.3,21.25,21.28,37700.0,14.8154,14.8293,14.7945,14.8154,37700.0
2009-11-24 11:10:00,21.28,21.29,21.23,21.25,26100.0,14.8154,14.8224,14.7806,14.7945,26100.0
2009-11-24 11:15:00,21.24,21.26,21.2,21.21,18500.0,14.7876,14.8015,14.7597,14.7667,18500.0
2009-11-24 11:20:00,21.2,21.22,21.15,21.17,19500.0,14.7597,14.7736,14.7249,14.7388,19500.0
2009-11-24 11:25:00,21.16,21.19,21.13,21.18,31500.0,14.7319,14.7528,14.711,14.7458,31500.0
2009-11-24 11:30:00,21.17,21.24,21.15,21.21,38700.0,14.7388,14.7876,14.7249,14.7667,38700.0
2009-11-24 11:35:00,21.21,21.25,21.19,21.2,42600.0,14.7667,14.7945,14.7528,14.7597,42600.0
2009-11-24 11:40:00,21.2,21.2,21.16,21.16,15700.0,14.7597,14.7597,14.7319,14.7319,15700.0
2009-11-24 11:45:00,21.16,21.2,21.16,21.2,12100.0,14.7319,14.7597,14.7319,14.7597,12100.0
2009-11-24 11:50:00,21.19,21.19,21.13,21.13,38300.0,14.7528,14.7528,14.711,14.711,38300.0
2009-11-24 11:55:00,21.13,21.19,21.13,21.19,21400.0,14.711,14.7528,14.711,14.7528,21400.0
2009-11-24 12:00:00,21.19,21.2,21.16,21.17,33600.0,14.7528,14.7597,14.7319,14.7388,33600.0
2009-11-24 12:05:00,21.18,21.18,21.13,21.13,18600.0,14.7458,14.7458,14.711,14.711,18600.0
2009-11-24 12:10:00,21.14,21.14,21.06,21.07,32400.0,14.718,14.718,14.6623,14.6692,32400.0
2009-11-24 12:15:00,21.07,21.11,21.05,21.07,24800.0,14.6692,14.6971,14.6553,14.6692,24800.0
2009-11-24 12:20:00,21.07,21.07,21.0,21.01,45600.0,14.6692,14.6692,14.6205,14.6274,45600.0
2009-11-24 12:25:00,21.01,21.02,20.96,20.97,42900.0,14.6274,14.6344,14.5926,14.5996,42900.0
2009-11-24 12:30:00,20.97,20.98,20.92,20.93,36300.0,14.5996,14.6066,14.5648,14.5717,36300.0
2009-11-24 12:35:00,20.94,20.94,20.91,20.92,24800.0,14.5787,14.5787,14.5578,14.5648,24800.0
2009-11-24 12:40:00,20.91,20.92,20.83,20.83,57600.0,14.5578,14.5648,14.5021,14.5021,57600.0
2009-11-24 12:45:00,20.83,20.84,20.78,20.81,35600.0,14.5021,14.5091,14.4673,14.4882,35600.0
2009-11-24 12:50:00,20.81,20.87,20.81,20.86,29000.0,14.4882,14.53,14.4882,14.523,29000.0
2009-11-24 12:55:00,20.86,20.89,20.85,20.87,24700.0,14.523,14.5439,14.5161,14.53,24700.0
2009-11-24 13:00:00,20.87,20.87,20.79,20.87,94500.0,14.53,14.53,14.4743,14.53,94500.0
2009-11-24 13:05:00,20.87,20.91,20.86,20.89,39600.0,14.53,14.5578,14.523,14.5439,39600.0
2009-11-24 13:10:00,20.89,20.99,20.89,20.97,35100.0,14.5439,14.6135,14.5439,14.5996,35100.0
2009-11-24 13:15:00,20.96,20.97,20.95,20.95,11100.0,14.5926,14.5996,14.5857,14.5857,11100.0
2009-11-24 13:20:00,20.96,20.96,20.92,20.93,19800.0,14.5926,14.5926,14.5648,14.5717,19800.0
2009-11-24 13:25:00,20.93,20.94,20.92,20.92,14700.0,14.5717,14.5787,14.5648,14.5648,14700.0
2009-11-24 13:30:00,20.92,20.97,20.92,20.97,12300.0,14.5648,14.5996,14.5648,14.5996,12300.0
2009-11-24 13:35:00,20.97,20.97,20.93,20.95,17400.0,14.5996,14.5996,14.5717,14.5857,17400.0
2009-11-24 13:40:00,20.95,21.02,20.94,21.0,25800.0,14.5857,14.6344,14.5787,14.6205,25800.0
2009-11-24 13:45:00,21.01,21.01,20.97,20.99,12900.0,14.6274,14.6274,14.5996,14.6135,12900.0
2009-11-24 13:50:00,20.98,20.99,20.94,20.95,22500.0,14.6066,14.6135,14.5787,14.5857,22500.0
2009-11-24 13:55:00,20.96,20.96,20.93,20.93,10000.0,14.5926,14.5926,14.5717,14.5717,10000.0
2009-11-24 14:00:00,20.94,20.95,20.89,20.9,26500.0,14.5787,14.5857,14.5439,14.5509,26500.0
2009-11-24 14:05:00,20.91,20.95,20.9,20.91,25500.0,14.5578,14.5857,14.5509,14.5578,25500.0
2009-11-24 14:10:00,20.91,20.94,20.9,20.92,40400.0,14.5578,14.5787,14.5509,14.5648,40400.0
2009-11-24 14:15:00,20.92,20.95,20.91,20.95,20900.0,14.5648,14.5857,14.5578,14.5857,20900.0
2009-11-24 14:20:00,20.94,21.01,20.94,21.01,41400.0,14.5787,14.6274,14.5787,14.6274,41400.0
2009-11-24 14:25:00,21.01,21.07,21.01,21.06,50800.0,14.6274,14.6692,14.6274,14.6623,50800.0
2009-11-24 14:30:00,21.07,21.09,21.06,21.09,42500.0,14.6692,14.6831,14.6623,14.6831,42500.0
2009-11-24 14:35:00,21.09,21.1,21.09,21.09,11400.0,14.6831,14.6901,14.6831,14.6831,11400.0
2009-11-24 14:40:00,21.1,21.13,21.09,21.12,40100.0,14.6901,14.711,14.6831,14.704,40100.0
2009-11-24 14:45:00,21.12,21.13,21.09,21.1,25000.0,14.704,14.711,14.6831,14.6901,25000.0
2009-11-24 14:50:00,21.09,21.13,21.09,21.11,28600.0,14.6831,14.711,14.6831,14.6971,28600.0
2009-11-24 14:55:00,21.12,21.12,21.1,21.1,10900.0,14.704,14.704,14.6901,14.6901,10900.0
2009-11-24 15:00:00,21.11,21.11,21.08,21.09,27100.0,14.6971,14.6971,14.6762,14.6831,27100.0
2009-11-24 15:05:00,21.09,21.1,21.07,21.1,30200.0,14.6831,14.6901,14.6692,14.6901,30200.0
2009-11-24 15:10:00,21.08,21.1,21.07,21.09,52100.0,14.6762,14.6901,14.6692,14.6831,52100.0
2009-11-24 15:15:00,21.09,21.09,21.07,21.08,35100.0,14.6831,14.6831,14.6692,14.6762,35100.0
2009-11-24 15:20:00,21.08,21.09,21.07,21.08,20400.0,14.6762,14.6831,14.6692,14.6762,20400.0
2009-11-24 15:25:00,21.09,21.09,21.07,21.09,32500.0,14.6831,14.6831,14.6692,14.6831,32500.0
2009-11-24 15:30:00,21.08,21.12,21.08,21.1,34900.0,14.6762,14.704,14.6762,14.6901,34900.0
2009-11-24 15:35:00,21.1,21.1,21.07,21.1,29400.0,14.6901,14.6901,14.6692,14.6901,29400.0
2009-11-24 15:40:00,21.09,21.1,21.07,21.08,62200.0,14.6831,14.6901,14.6692,14.6762,62200.0
2009-11-24 15:45:00,21.09,21.09,21.08,21.09,35300.0,14.6831,14.6831,14.6762,14.6831,35300.0
2009-11-24 15:50:00,21.09,21.13,21.08,21.12,110400.0,14.6831,14.711,14.6762,14.704,110400.0
2009-11-24 15:55:00,21.11,21.13,21.1,21.13,78200.0,14.6971,14.711,14.6901,14.711,78200.0
2009-11-25 09:30:00,21.19,21.5,21.19,21.29,32500.0,14.7528,14.9686,14.7528,14.8224,32500.0
2009-11-25 09:35:00,21.3,21.38,21.27,21.34,25100.0,14.8293,14.885,14.8085,14.8572,25100.0
2009-11-25 09:40:00,21.35,21.37,21.31,21.37,21800.0,14.8642,14.8781,14.8363,14.8781,21800.0
2009-11-25 09:45:00,21.38,21.43,21.36,21.38,16800.0,14.885,14.9199,14.8711,14.885,16800.0
2009-11-25 09:50:00,21.37,21.37,21.31,21.36,29400.0,14.8781,14.8781,14.8363,14.8711,29400.0
2009-11-25 09:55:00,21.37,21.43,21.36,21.42,19200.0,14.8781,14.9199,14.8711,14.9129,19200.0
2009-11-25 10:00:00,21.43,21.55,21.42,21.54,69900.0,14.9199,15.0034,14.9129,14.9964,69900.0
2009-11-25 10:05:00,21.54,21.54,21.49,21.5,34600.0,14.9964,14.9964,14.9616,14.9686,34600.0
2009-11-25 10:10:00,21.5,21.51,21.43,21.45,20600.0,14.9686,14.9756,14.9199,14.9338,20600.0
2009-11-25 10:15:00,21.45,21.56,21.43,21.52,41100.0,14.9338,15.0104,14.9199,14.9825,41100.0
2009-11-25 10:20:00,21.52,21.58,21.5,21.51,32300.0,14.9825,15.0243,14.9686,14.9756,32300.0
2009-11-25 10:25:00,21.5,21.52,21.43,21.51,16200.0,14.9686,14.9825,14.9199,14.9756,16200.0
2009-11-25 10:30:00,21.51,21.51,21.41,21.43,17700.0,14.9756,14.9756,14.9059,14.9199,17700.0
2009-11-25 10:35:00,21.43,21.49,21.41,21.48,22500.0,14.9199,14.9616,14.9059,14.9547,22500.0
2009-11-25 10:40:00,21.48,21.55,21.47,21.55,33700.0,14.9547,15.0034,14.9477,15.0034,33700.0
2009-11-25 10:45:00,21.55,21.6,21.53,21.56,26300.0,15.0034,15.0382,14.9895,15.0104,26300.0
2009-11-25 10:50:00,21.56,21.58,21.55,21.57,16000.0,15.0104,15.0243,15.0034,15.0173,16000.0
2009-11-25 10:55:00,21.57,21.72,21.57,21.72,76700.0,15.0173,15.1218,15.0173,15.1218,76700.0
2009-11-25 11:00:00,21.72,21.76,21.62,21.63,52600.0,15.1218,15.1496,15.0521,15.0591,52600.0
2009-11-25 11:05:00,21.65,21.66,21.62,21.64,20200.0,15.073,15.08,15.0521,15.0661,20200.0
2009-11-25 11:10:00,21.64,21.66,21.63,21.66,10600.0,15.0661,15.08,15.0591,15.08,10600.0
2009-11-25 11:15:00,21.66,21.69,21.66,21.69,13100.0,15.08,15.1009,15.08,15.1009,13100.0
2009-11-25 11:20:00,21.68,21.68,21.63,21.65,12500.0,15.0939,15.0939,15.0591,15.073,12500.0
2009-11-25 11:25:00,21.64,21.67,21.63,21.66,17200.0,15.0661,15.0869,15.0591,15.08,17200.0
2009-11-25 11:30:00,21.66,21.73,21.64,21.72,22800.0,15.08,15.1287,15.0661,15.1218,22800.0
2009-11-25 11:35:00,21.72,21.73,21.7,21.72,15000.0,15.1218,15.1287,15.1078,15.1218,15000.0
2009-11-25 11:40:00,21.72,21.74,21.69,21.69,12900.0,15.1218,15.1357,15.1009,15.1009,12900.0
2009-11-25 11:45:00,21.7,21.72,21.66,21.68,15700.0,15.1078,15.1218,15.08,15.0939,15700.0
2009-11-25 11:50:00,21.67,21.68,21.63,21.64,11900.0,15.0869,15.0939,15.0591,15.0661,11900.0
2009-11-25 11:55:00,21.64,21.69,21.63,21.65,17600.0,15.0661,15.1009,15.0591,15.073,17600.0
2009-11-25 12:00:00,21.66,21.66,21.62,21.62,14200.0,15.08,15.08,15.0521,15.0521,14200.0
2009-11-25 12:05:00,21.62,21.65,21.62,21.63,15600.0,15.0521,15.073,15.0521,15.0591,15600.0
2009-11-25 12:10:00,21.62,21.63,21.62,21.62,5800.0,15.0521,15.0591,15.0521,15.0521,5800.0
2009-11-25 12:15:00,21.62,21.66,21.62,21.65,12700.0,15.0521,15.08,15.0521,15.073,12700.0
2009-11-25 12:20:00,21.64,21.65,21.62,21.65,9600.0,15.0661,15.073,15.0521,15.073,9600.0
2009-11-25 12:25:00,21.66,21.66,21.63,21.65,5700.0,15.08,15.08,15.0591,15.073,5700.0
2009-11-25 12:30:00,21.64,21.65,21.63,21.63,16000.0,15.0661,15.073,15.0591,15.0591,16000.0
2009-11-25 12:35:00,21.63,21.64,21.58,21.58,23300.0,15.0591,15.0661,15.0243,15.0243,23300.0
2009-11-25 12:40:00,21.57,21.59,21.56,21.59,15100.0,15.0173,15.0312,15.0104,15.0312,15100.0
2009-11-25 12:45:00,21.59,21.59,21.58,21.58,6300.0,15.0312,15.0312,15.0243,15.0243,6300.0
2009-11-25 12:50:00,21.59,21.61,21.58,21.61,7800.0,15.0312,15.0452,15.0243,15.0452,7800.0
2009-11-25 12:55:00,21.61,21.64,21.6,21.63,8900.0,15.0452,15.0661,15.0382,15.0591,8900.0
2009-11-25 13:00:00,21.63,21.63,21.59,21.59,6400.0,15.0591,15.0591,15.0312,15.0312,6400.0
2009-11-25 13:05:00,21.6,21.6,21.59,21.6,8200.0,15.0382,15.0382,15.0312,15.0382,8200.0
2009-11-25 13:10:00,21.6,21.61,21.58,21.59,11400.0,15.0382,15.0452,15.0243,15.0312,11400.0
2009-11-25 13:15:00,21.59,21.63,21.59,21.6,9100.0,15.0312,15.0591,15.0312,15.0382,9100.0
2009-11-25 13:20:00,21.6,21.6,21.57,21.6,7100.0,15.0382,15.0382,15.0173,15.0382,7100.0
2009-11-25 13:25:00,21.6,21.64,21.6,21.64,4600.0,15.0382,15.0661,15.0382,15.0661,4600.0
2009-11-25 13:30:00,21.64,21.64,21.61,21.62,9900.0,15.0661,15.0661,15.0452,15.0521,9900.0
2009-11-25 13:35:00,21.62,21.63,21.61,21.63,5200.0,15.0521,15.0591,15.0452,15.0591,5200.0
2009-11-25 13:40:00,21.62,21.62,21.61,21.62,4900.0,15.0521,15.0521,15.0452,15.0521,4900.0
2009-11-25 13:45:00,21.62,21.65,21.61,21.64,6400.0,15.0521,15.073,15.0452,15.0661,6400.0
2009-11-25 13:50:00,21.64,21.65,21.62,21.63,9500.0,15.0661,15.073,15.0521,15.0591,9500.0
2009-11-25 13:55:00,21.63,21.65,21.6,21.64,12600.0,15.0591,15.073,15.0382,15.0661,12600.0
2009-11-25 14:00:00,21.63,21.65,21.62,21.62,9600.0,15.0591,15.073,15.0521,15.0521,9600.0
2009-11-25 14:05:00,21.64,21.64,21.61,21.61,9500.0,15.0661,15.0661,15.0452,15.0452,9500.0
2009-11-25 14:10:00,21.61,21.66,21.61,21.65,14300.0,15.0452,15.08,15.0452,15.073,14300.0
2009-11-25 14:15:00,21.66,21.67,21.64,21.66,9600.0,15.08,15.0869,15.0661,15.08,9600.0
2009-11-25 14:20:00,21.66,21.68,21.65,21.67,13100.0,15.08,15.0939,15.073,15.0869,13100.0
2009-11-25 14:25:00,21.68,21.72,21.67,21.7,15400.0,15.0939,15.1218,15.0869,15.1078,15400.0
2009-11-25 14:30:00,21.7,21.72,21.7,21.72,9100.0,15.1078,15.1218,15.1078,15.1218,9100.0
2009-11-25 14:35:00,21.72,21.74,21.71,21.71,15800.0,15.1218,15.1357,15.1148,15.1148,15800.0
2009-11-25 14:40:00,21.72,21.77,21.71,21.72,31500.0,15.1218,15.1566,15.1148,15.1218,31500.0
2009-11-25 14:45:00,21.73,21.78,21.72,21.74,20400.0,15.1287,15.1635,15.1218,15.1357,20400.0
2009-11-25 14:50:00,21.74,21.75,21.72,21.75,9200.0,15.1357,15.1426,15.1218,15.1426,9200.0
2009-11-25 14:55:00,21.75,21.77,21.74,21.77,26600.0,15.1426,15.1566,15.1357,15.1566,26600.0
2009-11-25 15:00:00,21.76,21.76,21.73,21.74,27800.0,15.1496,15.1496,15.1287,15.1357,27800.0
2009-11-25 15:05:00,21.75,21.76,21.73,21.76,26400.0,15.1426,15.1496,15.1287,15.1496,26400.0
2009-11-25 15:10:00,21.75,21.77,21.73,21.73,27700.0,15.1426,15.1566,15.1287,15.1287,27700.0
2009-11-25 15:15:00,21.74,21.76,21.72,21.76,15800.0,15.1357,15.1496,15.1218,15.1496,15800.0
2009-11-25 15:20:00,21.75,21.76,21.74,21.74,20000.0,15.1426,15.1496,15.1357,15.1357,20000.0
2009-11-25 15:25:00,21.75,21.76,21.71,21.72,18200.0,15.1426,15.1496,15.1148,15.1218,18200.0
2009-11-25 15:30:00,21.71,21.78,21.71,21.78,27100.0,15.1148,15.1635,15.1148,15.1635,27100.0
2009-11-25 15:35:00,21.78,21.78,21.72,21.72,39000.0,15.1635,15.1635,15.1218,15.1218,39000.0
2009-11-25 15:40:00,21.73,21.75,21.71,21.73,28100.0,15.1287,15.1426,15.1148,15.1287,28100.0
2009-11-25 15:45:00,21.72,21.73,21.69,21.72,39500.0,15.1218,15.1287,15.1009,15.1218,39500.0
2009-11-25 15:50:00,21.72,21.75,21.72,21.75,48900.0,15.1218,15.1426,15.1218,15.1426,48900.0
2009-11-25 15:55:00,21.75,21.78,21.73,21.74,69100.0,15.1426,15.1635,15.1287,15.1357,69100.0
2009-11-27 09:30:00,20.84,21.1,20.84,21.09,12400.0,14.5091,14.6901,14.5091,14.6831,12400.0
2009-11-27 09:35:00,21.06,21.16,21.02,21.16,11100.0,14.6623,14.7319,14.6344,14.7319,11100.0
2009-11-27 09:40:00,21.17,21.28,21.1,21.21,13900.0,14.7388,14.8154,14.6901,14.7667,13900.0
2009-11-27 09:45:00,21.18,21.24,21.1,21.16,29700.0,14.7458,14.7876,14.6901,14.7319,29700.0
2009-11-27 09:50:00,21.17,21.28,21.13,21.2,35100.0,14.7388,14.8154,14.711,14.7597,35100.0
2009-11-27 09:55:00,21.23,21.23,21.15,21.17,8400.0,14.7806,14.7806,14.7249,14.7388,8400.0
2009-11-27 10:00:00,21.17,21.35,21.16,21.25,25100.0,14.7388,14.8642,14.7319,14.7945,25100.0
2009-11-27 10:05:00,21.22,21.25,21.16,21.17,11200.0,14.7736,14.7945,14.7319,14.7388,11200.0
2009-11-27 10:10:00,21.18,21.3,21.18,21.26,18600.0,14.7458,14.8293,14.7458,14.8015,18600.0
2009-11-27 10:15:00,21.24,21.26,21.2,21.25,13000.0,14.7876,14.8015,14.7597,14.7945,13000.0
2009-11-27 10:20:00,21.25,21.33,21.24,21.3,19700.0,14.7945,14.8502,14.7876,14.8293,19700.0
2009-11-27 10:25:00,21.28,21.32,21.27,21.3,9500.0,14.8154,14.8433,14.8085,14.8293,9500.0
2009-11-27 10:30:00,21.3,21.3,21.24,21.27,16700.0,14.8293,14.8293,14.7876,14.8085,16700.0
2009-11-27 10:35:00,21.28,21.3,21.21,21.22,16100.0,14.8154,14.8293,14.7667,14.7736,16100.0
2009-11-27 10:40:00,21.21,21.26,21.2,21.23,9900.0,14.7667,14.8015,14.7597,14.7806,9900.0
2009-11-27 10:45:00,21.23,21.3,21.2,21.29,11200.0,14.7806,14.8293,14.7597,14.8224,11200.0
2009-11-27 10:50:00,21.29,21.4,21.29,21.38,10200.0,14.8224,14.899,14.8224,14.885,10200.0
2009-11-27 10:55:00,21.38,21.38,21.31,21.33,16500.0,14.885,14.885,14.8363,14.8502,16500.0
2009-11-27 11:00:00,21.35,21.4,21.32,21.38,13500.0,14.8642,14.899,14.8433,14.885,13500.0
2009-11-27 11:05:00,21.39,21.46,21.35,21.42,26500.0,14.892,14.9407,14.8642,14.9129,26500.0
2009-11-27 11:10:00,21.42,21.45,21.35,21.39,13600.0,14.9129,14.9338,14.8642,14.892,13600.0
2009-11-27 11:15:00,21.38,21.41,21.35,21.35,8700.0,14.885,14.9059,14.8642,14.8642,8700.0
2009-11-27 11:20:00,21.34,21.34,21.23,21.24,9700.0,14.8572,14.8572,14.7806,14.7876,9700.0
2009-11-27 11:25:00,21.24,21.25,21.22,21.23,9300.0,14.7876,14.7945,14.7736,14.7806,9300.0
2009-11-27 11:30:00,21.23,21.25,21.2,21.23,21000.0,14.7806,14.7945,14.7597,14.7806,21000.0
2009-11-27 11:35:00,21.22,21.24,21.19,21.21,8200.0,14.7736,14.7876,14.7528,14.7667,8200.0
2009-11-27 11:40:00,21.2,21.22,21.19,21.22,13400.0,14.7597,14.7736,14.7528,14.7736,13400.0
2009-11-27 11:45:00,21.21,21.23,21.19,21.21,7300.0,14.7667,14.7806,14.7528,14.7667,7300.0
2009-11-27 11:50:00,21.2,21.24,21.19,21.23,21400.0,14.7597,14.7876,14.7528,14.7806,21400.0
2009-11-27 11:55:00,21.23,21.24,21.18,21.21,14000.0,14.7806,14.7876,14.7458,14.7667,14000.0
2009-11-27 12:00:00,21.21,21.22,21.19,21.2,21400.0,14.7667,14.7736,14.7528,14.7597,21400.0
2009-11-27 12:05:00,21.2,21.25,21.19,21.25,23200.0,14.7597,14.7945,14.7528,14.7945,23200.0
2009-11-27 12:10:00,21.24,21.34,21.24,21.31,29700.0,14.7876,14.8572,14.7876,14.8363,29700.0
2009-11-27 12:15:00,21.31,21.31,21.26,21.27,7900.0,14.8363,14.8363,14.8015,14.8085,7900.0
2009-11-27 12:20:00,21.27,21.27,21.22,21.22,8100.0,14.8085,14.8085,14.7736,14.7736,8100.0
2009-11-27 12:25:00,21.23,21.25,21.21,21.25,6600.0,14.7806,14.7945,14.7667,14.7945,6600.0
2009-11-27 12:30:00,21.24,21.26,21.23,21.25,12300.0,14.7876,14.8015,14.7806,14.7945,12300.0
2009-11-27 12:35:00,21.25,21.25,21.21,21.23,12400.0,14.7945,14.7945,14.7667,14.7806,12400.0
2009-11-27 12:40:00,21.23,21.25,21.21,21.25,10400.0,14.7806,14.7945,14.7667,14.7945,10400.0
2009-11-27 12:45:00,21.26,21.31,21.25,21.27,17200.0,14.8015,14.8363,14.7945,14.8085,17200.0
2009-11-27 12:50:00,21.26,21.26,21.21,21.22,22700.0,14.8015,14.8015,14.7667,14.7736,22700.0
2009-11-27 12:55:00,21.22,21.22,21.19,21.2,28200.0,14.7736,14.7736,14.7528,14.7597,28200.0
2009-11-30 09:30:00,21.07,21.16,21.0,21.06,32100.0,14.6692,14.7319,14.6205,14.6623,32100.0
2009-11-30 09:35:00,21.11,21.18,21.07,21.11,16200.0,14.6971,14.7458,14.6692,14.6971,16200.0
2009-11-30 09:40:00,21.09,21.13,21.02,21.07,40000.0,14.6831,14.711,14.6344,14.6692,40000.0
2009-11-30 09:45:00,21.07,21.07,21.0,21.07,64100.0,14.6692,14.6692,14.6205,14.6692,64100.0
2009-11-30 09:50:00,21.06,21.12,21.0,21.1,60000.0,14.6623,14.704,14.6205,14.6901,60000.0
2009-11-30 09:55:00,21.09,21.14,21.05,21.12,37800.0,14.6831,14.718,14.6553,14.704,37800.0
2009-11-30 10:00:00,21.11,21.13,21.08,21.11,21100.0,14.6971,14.711,14.6762,14.6971,21100.0
2009-11-30 10:05:00,21.11,21.25,21.08,21.18,75700.0,14.6971,14.7945,14.6762,14.7458,75700.0
2009-11-30 10:10:00,21.19,21.23,21.16,21.18,57500.0,14.7528,14.7806,14.7319,14.7458,57500.0
2009-11-30 10:15:00,21.19,21.25,21.15,21.22,18000.0,14.7528,14.7945,14.7249,14.7736,18000.0
2009-11-30 10:20:00,21.2,21.26,21.17,21.18,18900.0,14.7597,14.8015,14.7388,14.7458,18900.0
2009-11-30 10:25:00,21.19,21.25,21.18,21.22,8500.0,14.7528,14.7945,14.7458,14.7736,8500.0
2009-11-30 10:30:00,21.22,21.26,21.18,21.18,17300.0,14.7736,14.8015,14.7458,14.7458,17300.0
2009-11-30 10:35:00,21.18,21.21,21.16,21.16,11000.0,14.7458,14.7667,14.7319,14.7319,11000.0
2009-11-30 10:40:00,21.16,21.18,21.15,21.16,10100.0,14.7319,14.7458,14.7249,14.7319,10100.0
2009-11-30 10:45:00,21.15,21.15,21.09,21.11,9700.0,14.7249,14.7249,14.6831,14.6971,9700.0
2009-11-30 10:50:00,21.12,21.14,21.09,21.09,10700.0,14.704,14.718,14.6831,14.6831,10700.0
2009-11-30 10:55:00,21.09,21.1,21.02,21.06,12500.0,14.6831,14.6901,14.6344,14.6623,12500.0
2009-11-30 11:00:00,21.05,21.08,21.01,21.05,34900.0,14.6553,14.6762,14.6274,14.6553,34900.0
2009-11-30 11:05:00,21.05,21.06,21.01,21.01,24900.0,14.6553,14.6623,14.6274,14.6274,24900.0
2009-11-30 11:10:00,21.01,21.04,20.99,21.0,62500.0,14.6274,14.6483,14.6135,14.6205,62500.0
2009-11-30 11:15:00,20.99,21.0,20.92,20.95,92500.0,14.6135,14.6205,14.5648,14.5857,92500.0
2009-11-30 11:20:00,20.95,20.95,20.91,20.93,23500.0,14.5857,14.5857,14.5578,14.5717,23500.0
2009-11-30 11:25:00,20.92,20.93,20.86,20.88,26800.0,14.5648,14.5717,14.523,14.5369,26800.0
2009-11-30 11:30:00,20.88,20.89,20.78,20.84,41300.0,14.5369,14.5439,14.4673,14.5091,41300.0
2009-11-30 11:35:00,20.85,20.86,20.76,20.78,26200.0,14.5161,14.523,14.4534,14.4673,26200.0
2009-11-30 11:40:00,20.78,20.81,20.76,20.76,21400.0,14.4673,14.4882,14.4534,14.4534,21400.0
2009-11-30 11:45:00,20.77,20.79,20.74,20.75,42000.0,14.4604,14.4743,14.4395,14.4464,42000.0
2009-11-30 11:50:00,20.75,20.78,20.65,20.69,30700.0,14.4464,14.4673,14.3768,14.4047,30700.0
2009-11-30 11:55:00,20.69,20.72,20.64,20.72,11900.0,14.4047,14.4255,14.3698,14.4255,11900.0
2009-11-30 12:00:00,20.72,20.77,20.71,20.75,28900.0,14.4255,14.4604,14.4186,14.4464,28900.0
2009-11-30 12:05:00,20.73,20.76,20.71,20.71,14500.0,14.4325,14.4534,14.4186,14.4186,14500.0
2009-11-30 12:10:00,20.71,20.72,20.69,20.69,8300.0,14.4186,14.4255,14.4047,14.4047,8300.0
2009-11-30 12:15:00,20.69,20.72,20.68,20.7,53600.0,14.4047,14.4255,14.3977,14.4116,53600.0
2009-11-30 12:20:00,20.7,20.7,20.64,20.66,17400.0,14.4116,14.4116,14.3698,14.3838,17400.0
2009-11-30 12:25:00,20.66,20.66,20.61,20.64,14500.0,14.3838,14.3838,14.349,14.3698,14500.0
2009-11-30 12:30:00,20.63,20.64,20.55,20.61,30300.0,14.3629,14.3698,14.3072,14.349,30300.0
2009-11-30 12:35:00,20.61,20.61,20.55,20.57,17600.0,14.349,14.349,14.3072,14.3211,17600.0
2009-11-30 12:40:00,20.56,20.59,20.55,20.56,13400.0,14.3141,14.335,14.3072,14.3141,13400.0
2009-11-30 12:45:00,20.56,20.61,20.56,20.59,18400.0,14.3141,14.349,14.3141,14.335,18400.0
2009-11-30 12:50:00,20.59,20.67,20.59,20.66,28500.0,14.335,14.3907,14.335,14.3838,28500.0
2009-11-30 12:55:00,20.65,20.67,20.63,20.64,20200.0,14.3768,14.3907,14.3629,14.3698,20200.0
2009-11-30 13:00:00,20.64,20.72,20.64,20.67,44000.0,14.3698,14.4255,14.3698,14.3907,44000.0
2009-11-30 13:05:00,20.67,20.69,20.64,20.66,20900.0,14.3907,14.4047,14.3698,14.3838,20900.0
2009-11-30 13:10:00,20.66,20.66,20.63,20.63,15000.0,14.3838,14.3838,14.3629,14.3629,15000.0
2009-11-30 13:15:00,20.63,20.66,20.6,20.65,13100.0,14.3629,14.3838,14.342,14.3768,13100.0
2009-11-30 13:20:00,20.65,20.67,20.64,20.65,29100.0,14.3768,14.3907,14.3698,14.3768,29100.0
2009-11-30 13:25:00,20.65,20.67,20.64,20.67,15800.0,14.3768,14.3907,14.3698,14.3907,15800.0
2009-11-30 13:30:00,20.67,20.69,20.66,20.67,34100.0,14.3907,14.4047,14.3838,14.3907,34100.0
2009-11-30 13:35:00,20.67,20.72,20.67,20.69,74900.0,14.3907,14.4255,14.3907,14.4047,74900.0
2009-11-30 13:40:00,20.69,20.69,20.63,20.64,40200.0,14.4047,14.4047,14.3629,14.3698,40200.0
2009-11-30 13:45:00,20.65,20.72,20.63,20.71,32200.0,14.3768,14.4255,14.3629,14.4186,32200.0
2009-11-30 13:50:00,20.71,20.74,20.64,20.64,49400.0,14.4186,14.4395,14.3698,14.3698,49400.0
2009-11-30 13:55:00,20.64,20.68,20.64,20.66,39700.0,14.3698,14.3977,14.3698,14.3838,39700.0
2009-11-30 14:00:00,20.65,20.69,20.63,20.68,43000.0,14.3768,14.4047,14.3629,14.3977,43000.0
2009-11-30 14:05:00,20.68,20.69,20.64,20.64,41900.0,14.3977,14.4047,14.3698,14.3698,41900.0
2009-11-30 14:10:00,20.64,20.64,20.57,20.59,25000.0,14.3698,14.3698,14.3211,14.335,25000.0
2009-11-30 14:15:00,20.59,20.61,20.57,20.59,28400.0,14.335,14.349,14.3211,14.335,28400.0
2009-11-30 14:20:00,20.6,20.6,20.56,20.57,17400.0,14.342,14.342,14.3141,14.3211,17400.0
2009-11-30 14:25:00,20.56,20.57,20.5,20.57,36500.0,14.3141,14.3211,14.2724,14.3211,36500.0
2009-11-30 14:30:00,20.56,20.58,20.55,20.57,13800.0,14.3141,14.3281,14.3072,14.3211,13800.0
2009-11-30 14:35:00,20.57,20.61,20.57,20.6,19900.0,14.3211,14.349,14.3211,14.342,19900.0
2009-11-30 14:40:00,20.61,20.62,20.58,20.61,21000.0,14.349,14.3559,14.3281,14.349,21000.0
2009-11-30 14:45:00,20.6,20.63,20.59,20.63,17600.0,14.342,14.3629,14.335,14.3629,17600.0
2009-11-30 14:50:00,20.61,20.64,20.61,20.64,20900.0,14.349,14.3698,14.349,14.3698,20900.0
2009-11-30 14:55:00,20.65,20.66,20.63,20.65,16400.0,14.3768,14.3838,14.3629,14.3768,16400.0
2009-11-30 15:00:00,20.65,20.67,20.63,20.66,21400.0,14.3768,14.3907,14.3629,14.3838,21400.0
2009-11-30 15:05:00,20.66,20.7,20.65,20.7,23000.0,14.3838,14.4116,14.3768,14.4116,23000.0
2009-11-30 15:10:00,20.7,20.7,20.63,20.66,28800.0,14.4116,14.4116,14.3629,14.3838,28800.0
2009-11-30 15:15:00,20.66,20.72,20.66,20.68,29000.0,14.3838,14.4255,14.3838,14.3977,29000.0
2009-11-30 15:20:00,20.69,20.69,20.65,20.65,24200.0,14.4047,14.4047,14.3768,14.3768,24200.0
2009-11-30 15:25:00,20.65,20.67,20.63,20.65,34000.0,14.3768,14.3907,14.3629,14.3768,34000.0
2009-11-30 15:30:00,20.65,20.7,20.65,20.65,46900.0,14.3768,14.4116,14.3768,14.3768,46900.0
2009-11-30 15:35:00,20.65,20.72,20.64,20.67,57200.0,14.3768,14.4255,14.3698,14.3907,57200.0
2009-11-30 15:40:00,20.67,20.7,20.65,20.68,61100.0,14.3907,14.4116,14.3768,14.3977,61100.0
2009-11-30 15:45:00,20.69,20.75,20.68,20.74,86600.0,14.4047,14.4464,14.3977,14.4395,86600.0
2009-11-30 15:50:00,20.74,20.79,20.73,20.78,93600.0,14.4395,14.4743,14.4325,14.4673,93600.0
2009-11-30 15:55:00,20.78,20.79,20.74,20.74,98400.0,14.4673,14.4743,14.4395,14.4395,98400.0
2009-12-01 09:30:00,20.93,21.25,20.93,21.2,77700.0,14.5717,14.7945,14.5717,14.7597,77700.0
2009-12-01 09:35:00,21.22,21.33,21.18,21.31,48000.0,14.7736,14.8502,14.7458,14.8363,48000.0
2009-12-01 09:40:00,21.33,21.4,21.24,21.24,28900.0,14.8502,14.899,14.7876,14.7876,28900.0
2009-12-01 09:45:00,21.23,21.36,21.22,21.32,21100.0,14.7806,14.8711,14.7736,14.8433,21100.0
2009-12-01 09:50:00,21.31,21.31,21.12,21.17,21900.0,14.8363,14.8363,14.704,14.7388,21900.0
2009-12-01 09:55:00,21.19,21.21,21.08,21.12,9700.0,14.7528,14.7667,14.6762,14.704,9700.0
2009-12-01 10:00:00,21.1,21.21,20.97,21.21,26700.0,14.6901,14.7667,14.5996,14.7667,26700.0
2009-12-01 10:05:00,21.2,21.2,21.02,21.09,23400.0,14.7597,14.7597,14.6344,14.6831,23400.0
2009-12-01 10:10:00,21.08,21.13,20.99,21.13,13800.0,14.6762,14.711,14.6135,14.711,13800.0
2009-12-01 10:15:00,21.13,21.15,21.07,21.13,12000.0,14.711,14.7249,14.6692,14.711,12000.0
2009-12-01 10:20:00,21.14,21.16,21.04,21.05,32200.0,14.718,14.7319,14.6483,14.6553,32200.0
2009-12-01 10:25:00,21.05,21.1,21.02,21.06,26600.0,14.6553,14.6901,14.6344,14.6623,26600.0
2009-12-01 10:30:00,21.07,21.11,21.02,21.02,26700.0,14.6692,14.6971,14.6344,14.6344,26700.0
2009-12-01 10:35:00,21.02,21.07,21.0,21.0,23400.0,14.6344,14.6692,14.6205,14.6205,23400.0
2009-12-01 10:40:00,20.99,21.04,20.98,21.0,23900.0,14.6135,14.6483,14.6066,14.6205,23900.0
2009-12-01 10:45:00,21.01,21.02,20.97,20.98,20400.0,14.6274,14.6344,14.5996,14.6066,20400.0
2009-12-01 10:50:00,20.97,21.01,20.97,20.99,10800.0,14.5996,14.6274,14.5996,14.6135,10800.0
2009-12-01 10:55:00,21.0,21.0,20.95,20.98,9800.0,14.6205,14.6205,14.5857,14.6066,9800.0
2009-12-01 11:00:00,20.98,21.01,20.97,20.99,13300.0,14.6066,14.6274,14.5996,14.6135,13300.0
2009-12-01 11:05:00,20.98,21.01,20.94,21.0,11600.0,14.6066,14.6274,14.5787,14.6205,11600.0
2009-12-01 11:10:00,20.99,21.0,20.98,21.0,18200.0,14.6135,14.6205,14.6066,14.6205,18200.0
2009-12-01 11:15:00,21.0,21.01,20.97,21.0,13700.0,14.6205,14.6274,14.5996,14.6205,13700.0
2009-12-01 11:20:00,21.0,21.09,21.0,21.05,40300.0,14.6205,14.6831,14.6205,14.6553,40300.0
2009-12-01 11:25:00,21.05,21.12,21.05,21.09,21800.0,14.6553,14.704,14.6553,14.6831,21800.0
2009-12-01 11:30:00,21.09,21.13,21.09,21.12,15100.0,14.6831,14.711,14.6831,14.704,15100.0
2009-12-01 11:35:00,21.12,21.14,21.08,21.08,12500.0,14.704,14.718,14.6762,14.6762,12500.0
2009-12-01 11:40:00,21.08,21.1,21.06,21.09,7100.0,14.6762,14.6901,14.6623,14.6831,7100.0
2009-12-01 11:45:00,21.1,21.11,21.06,21.07,11800.0,14.6901,14.6971,14.6623,14.6692,11800.0
2009-12-01 11:50:00,21.08,21.11,21.06,21.07,11100.0,14.6762,14.6971,14.6623,14.6692,11100.0
2009-12-01 11:55:00,21.06,21.06,21.01,21.05,8300.0,14.6623,14.6623,14.6274,14.6553,8300.0
2009-12-01 12:00:00,21.06,21.06,21.0,21.01,15400.0,14.6623,14.6623,14.6205,14.6274,15400.0
2009-12-01 12:05:00,21.01,21.05,21.01,21.04,10400.0,14.6274,14.6553,14.6274,14.6483,10400.0
2009-12-01 12:10:00,21.03,21.06,21.02,21.05,8200.0,14.6414,14.6623,14.6344,14.6553,8200.0
2009-12-01 12:15:00,21.05,21.05,21.04,21.04,10100.0,14.6553,14.6553,14.6483,14.6483,10100.0
2009-12-01 12:20:00,21.05,21.08,21.04,21.08,16100.0,14.6553,14.6762,14.6483,14.6762,16100.0
2009-12-01 12:25:00,21.08,21.11,21.07,21.1,13300.0,14.6762,14.6971,14.6692,14.6901,13300.0
2009-12-01 12:30:00,21.1,21.12,21.1,21.11,8900.0,14.6901,14.704,14.6901,14.6971,8900.0
2009-12-01 12:35:00,21.11,21.14,21.11,21.12,11600.0,14.6971,14.718,14.6971,14.704,11600.0
2009-12-01 12:40:00,21.11,21.13,21.09,21.11,19500.0,14.6971,14.711,14.6831,14.6971,19500.0
2009-12-01 12:45:00,21.1,21.11,21.1,21.1,10100.0,14.6901,14.6971,14.6901,14.6901,10100.0
2009-12-01 12:50:00,21.1,21.13,21.1,21.13,7600.0,14.6901,14.711,14.6901,14.711,7600.0
2009-12-01 12:55:00,21.13,21.13,21.13,21.13,1100.0,14.711,14.711,14.711,14.711,1100.0
2009-12-01 13:00:00,21.12,21.13,21.12,21.13,1300.0,14.704,14.711,14.704,14.711,1300.0
2009-12-01 13:05:00,21.12,21.13,21.12,21.12,1900.0,14.704,14.711,14.704,14.704,1900.0
2009-12-01 13:10:00,21.13,21.16,21.12,21.14,22400.0,14.711,14.7319,14.704,14.718,22400.0
2009-12-01 13:15:00,21.13,21.16,21.12,21.12,18000.0,14.711,14.7319,14.704,14.704,18000.0
2009-12-01 13:20:00,21.12,21.18,21.12,21.17,31200.0,14.704,14.7458,14.704,14.7388,31200.0
2009-12-01 13:25:00,21.17,21.19,21.14,21.14,46800.0,14.7388,14.7528,14.718,14.718,46800.0
2009-12-01 13:30:00,21.15,21.19,21.14,21.15,28200.0,14.7249,14.7528,14.718,14.7249,28200.0
2009-12-01 13:35:00,21.15,21.16,21.13,21.14,12500.0,14.7249,14.7319,14.711,14.718,12500.0
2009-12-01 13:40:00,21.14,21.15,21.12,21.14,13100.0,14.718,14.7249,14.704,14.718,13100.0
2009-12-01 13:45:00,21.14,21.16,21.13,21.14,15600.0,14.718,14.7319,14.711,14.718,15600.0
2009-12-01 13:50:00,21.14,21.17,21.13,21.15,20400.0,14.718,14.7388,14.711,14.7249,20400.0
2009-12-01 13:55:00,21.15,21.2,21.14,21.2,19800.0,14.7249,14.7597,14.718,14.7597,19800.0
2009-12-01 14:00:00,21.2,21.21,21.17,21.17,19700.0,14.7597,14.7667,14.7388,14.7388,19700.0
2009-12-01 14:05:00,21.17,21.24,21.17,21.21,36800.0,14.7388,14.7876,14.7388,14.7667,36800.0
2009-12-01 14:10:00,21.21,21.23,21.21,21.22,13300.0,14.7667,14.7806,14.7667,14.7736,13300.0
2009-12-01 14:15:00,21.22,21.25,21.22,21.25,43100.0,14.7736,14.7945,14.7736,14.7945,43100.0
2009-12-01 14:20:00,21.25,21.29,21.25,21.29,19200.0,14.7945,14.8224,14.7945,14.8224,19200.0
2009-12-01 14:25:00,21.3,21.33,21.29,21.33,22300.0,14.8293,14.8502,14.8224,14.8502,22300.0
2009-12-01 14:30:00,21.33,21.39,21.33,21.38,33400.0,14.8502,14.892,14.8502,14.885,33400.0
2009-12-01 14:35:00,21.38,21.38,21.35,21.37,18700.0,14.885,14.885,14.8642,14.8781,18700.0
2009-12-01 14:40:00,21.38,21.4,21.34,21.34,37900.0,14.885,14.899,14.8572,14.8572,37900.0
2009-12-01 14:45:00,21.34,21.36,21.32,21.36,12000.0,14.8572,14.8711,14.8433,14.8711,12000.0
2009-12-01 14:50:00,21.35,21.36,21.29,21.29,28600.0,14.8642,14.8711,14.8224,14.8224,28600.0
2009-12-01 14:55:00,21.3,21.31,21.28,21.3,17300.0,14.8293,14.8363,14.8154,14.8293,17300.0
2009-12-01 15:00:00,21.3,21.3,21.23,21.25,19700.0,14.8293,14.8293,14.7806,14.7945,19700.0
2009-12-01 15:05:00,21.24,21.27,21.23,21.26,14200.0,14.7876,14.8085,14.7806,14.8015,14200.0
2009-12-01 15:10:00,21.26,21.29,21.26,21.27,16900.0,14.8015,14.8224,14.8015,14.8085,16900.0
2009-12-01 15:15:00,21.27,21.31,21.26,21.28,58300.0,14.8085,14.8363,14.8015,14.8154,58300.0
2009-12-01 15:20:00,21.29,21.29,21.24,21.26,34700.0,14.8224,14.8224,14.7876,14.8015,34700.0
2009-12-01 15:25:00,21.27,21.27,21.25,21.26,16800.0,14.8085,14.8085,14.7945,14.8015,16800.0
2009-12-01 15:30:00,21.25,21.26,21.16,21.17,28300.0,14.7945,14.8015,14.7319,14.7388,28300.0
2009-12-01 15:35:00,21.16,21.2,21.15,21.18,25400.0,14.7319,14.7597,14.7249,14.7458,25400.0
2009-12-01 15:40:00,21.17,21.2,21.16,21.2,22500.0,14.7388,14.7597,14.7319,14.7597,22500.0
2009-12-01 15:45:00,21.21,21.22,21.18,21.21,30100.0,14.7667,14.7736,14.7458,14.7667,30100.0
2009-12-01 15:50:00,21.21,21.24,21.2,21.22,40900.0,14.7667,14.7876,14.7597,14.7736,40900.0
2009-12-01 15:55:00,21.22,21.26,21.21,21.26,83500.0,14.7736,14.8015,14.7667,14.8015,83500.0
2009-12-02 09:30:00,21.27,21.53,21.17,21.53,12700.0,14.8085,14.9895,14.7388,14.9895,12700.0
2009-12-02 09:35:00,21.51,21.51,21.35,21.4,10100.0,14.9756,14.9756,14.8642,14.899,10100.0
2009-12-02 09:40:00,21.4,21.45,21.23,21.27,10700.0,14.899,14.9338,14.7806,14.8085,10700.0
2009-12-02 09:45:00,21.26,21.34,21.24,21.34,23400.0,14.8015,14.8572,14.7876,14.8572,23400.0
2009-12-02 09:50:00,21.35,21.37,21.27,21.3,26500.0,14.8642,14.8781,14.8085,14.8293,26500.0
2009-12-02 09:55:00,21.29,21.33,21.24,21.28,10000.0,14.8224,14.8502,14.7876,14.8154,10000.0
2009-12-02 10:00:00,21.28,21.39,21.28,21.36,32600.0,14.8154,14.892,14.8154,14.8711,32600.0
2009-12-02 10:05:00,21.36,21.39,21.32,21.34,21900.0,14.8711,14.892,14.8433,14.8572,21900.0
2009-12-02 10:10:00,21.35,21.47,21.34,21.45,30000.0,14.8642,14.9477,14.8572,14.9338,30000.0
2009-12-02 10:15:00,21.45,21.48,21.42,21.45,23100.0,14.9338,14.9547,14.9129,14.9338,23100.0
2009-12-02 10:20:00,21.45,21.45,21.36,21.43,21400.0,14.9338,14.9338,14.8711,14.9199,21400.0
2009-12-02 10:25:00,21.43,21.49,21.42,21.44,12600.0,14.9199,14.9616,14.9129,14.9268,12600.0
2009-12-02 10:30:00,21.42,21.48,21.41,21.44,17200.0,14.9129,14.9547,14.9059,14.9268,17200.0
2009-12-02 10:35:00,21.44,21.47,21.42,21.47,10000.0,14.9268,14.9477,14.9129,14.9477,10000.0
2009-12-02 10:40:00,21.48,21.48,21.45,21.45,8900.0,14.9547,14.9547,14.9338,14.9338,8900.0
2009-12-02 10:45:00,21.45,21.48,21.44,21.47,10800.0,14.9338,14.9547,14.9268,14.9477,10800.0
2009-12-02 10:50:00,21.47,21.47,21.44,21.44,20200.0,14.9477,14.9477,14.9268,14.9268,20200.0
2009-12-02 10:55:00,21.44,21.49,21.43,21.49,41400.0,14.9268,14.9616,14.9199,14.9616,41400.0
2009-12-02 11:00:00,21.5,21.55,21.5,21.51,37900.0,14.9686,15.0034,14.9686,14.9756,37900.0
2009-12-02 11:05:00,21.51,21.57,21.5,21.57,26100.0,14.9756,15.0173,14.9686,15.0173,26100.0
2009-12-02 11:10:00,21.56,21.57,21.52,21.52,20800.0,15.0104,15.0173,14.9825,14.9825,20800.0
2009-12-02 11:15:00,21.52,21.53,21.46,21.49,15700.0,14.9825,14.9895,14.9407,14.9616,15700.0
2009-12-02 11:20:00,21.5,21.51,21.43,21.5,22500.0,14.9686,14.9756,14.9199,14.9686,22500.0
2009-12-02 11:25:00,21.5,21.57,21.5,21.52,26800.0,14.9686,15.0173,14.9686,14.9825,26800.0
2009-12-02 11:30:00,21.53,21.53,21.5,21.5,48200.0,14.9895,14.9895,14.9686,14.9686,48200.0
2009-12-02 11:35:00,21.51,21.54,21.49,21.54,35500.0,14.9756,14.9964,14.9616,14.9964,35500.0
2009-12-02 11:40:00,21.54,21.59,21.54,21.58,23700.0,14.9964,15.0312,14.9964,15.0243,23700.0
2009-12-02 11:45:00,21.58,21.6,21.56,21.56,20200.0,15.0243,15.0382,15.0104,15.0104,20200.0
2009-12-02 11:50:00,21.56,21.57,21.54,21.55,7700.0,15.0104,15.0173,14.9964,15.0034,7700.0
2009-12-02 11:55:00,21.55,21.55,21.52,21.55,14100.0,15.0034,15.0034,14.9825,15.0034,14100.0
2009-12-02 12:00:00,21.55,21.57,21.54,21.56,14000.0,15.0034,15.0173,14.9964,15.0104,14000.0
2009-12-02 12:05:00,21.56,21.56,21.49,21.51,76400.0,15.0104,15.0104,14.9616,14.9756,76400.0
2009-12-02 12:10:00,21.51,21.51,21.39,21.39,30200.0,14.9756,14.9756,14.892,14.892,30200.0
2009-12-02 12:15:00,21.4,21.44,21.37,21.38,11400.0,14.899,14.9268,14.8781,14.885,11400.0
2009-12-02 12:20:00,21.38,21.39,21.3,21.34,43200.0,14.885,14.892,14.8293,14.8572,43200.0
2009-12-02 12:25:00,21.34,21.37,21.32,21.37,22600.0,14.8572,14.8781,14.8433,14.8781,22600.0
2009-12-02 12:30:00,21.37,21.41,21.37,21.39,18300.0,14.8781,14.9059,14.8781,14.892,18300.0
2009-12-02 12:35:00,21.38,21.43,21.38,21.41,12800.0,14.885,14.9199,14.885,14.9059,12800.0
2009-12-02 12:40:00,21.43,21.49,21.42,21.45,42300.0,14.9199,14.9616,14.9129,14.9338,42300.0
2009-12-02 12:45:00,21.46,21.49,21.45,21.49,9800.0,14.9407,14.9616,14.9338,14.9616,9800.0
2009-12-02 12:50:00,21.48,21.48,21.44,21.48,7000.0,14.9547,14.9547,14.9268,14.9547,7000.0
2009-12-02 12:55:00,21.47,21.49,21.46,21.48,9000.0,14.9477,14.9616,14.9407,14.9547,9000.0
2009-12-02 13:00:00,21.49,21.51,21.46,21.49,17000.0,14.9616,14.9756,14.9407,14.9616,17000.0
2009-12-02 13:05:00,21.5,21.5,21.45,21.5,20100.0,14.9686,14.9686,14.9338,14.9686,20100.0
2009-12-02 13:10:00,21.5,21.5,21.49,21.49,3600.0,14.9686,14.9686,14.9616,14.9616,3600.0
2009-12-02 13:15:00,21.48,21.5,21.47,21.49,12800.0,14.9547,14.9686,14.9477,14.9616,12800.0
2009-12-02 13:20:00,21.48,21.5,21.44,21.45,13000.0,14.9547,14.9686,14.9268,14.9338,13000.0
2009-12-02 13:25:00,21.46,21.46,21.45,21.45,6100.0,14.9407,14.9407,14.9338,14.9338,6100.0
2009-12-02 13:30:00,21.45,21.49,21.45,21.47,12700.0,14.9338,14.9616,14.9338,14.9477,12700.0
2009-12-02 13:35:00,21.47,21.48,21.45,21.46,19500.0,14.9477,14.9547,14.9338,14.9407,19500.0
2009-12-02 13:40:00,21.47,21.49,21.46,21.46,9200.0,14.9477,14.9616,14.9407,14.9407,9200.0
2009-12-02 13:45:00,21.47,21.5,21.46,21.48,15800.0,14.9477,14.9686,14.9407,14.9547,15800.0
2009-12-02 13:50:00,21.5,21.5,21.47,21.47,19600.0,14.9686,14.9686,14.9477,14.9477,19600.0
2009-12-02 13:55:00,21.47,21.49,21.45,21.49,6400.0,14.9477,14.9616,14.9338,14.9616,6400.0
2009-12-02 14:00:00,21.49,21.5,21.44,21.48,24900.0,14.9616,14.9686,14.9268,14.9547,24900.0
2009-12-02 14:05:00,21.48,21.49,21.44,21.45,10800.0,14.9547,14.9616,14.9268,14.9338,10800.0
2009-12-02 14:10:00,21.45,21.48,21.44,21.48,17900.0,14.9338,14.9547,14.9268,14.9547,17900.0
2009-12-02 14:15:00,21.48,21.49,21.4,21.43,13300.0,14.9547,14.9616,14.899,14.9199,13300.0
2009-12-02 14:20:00,21.43,21.46,21.4,21.43,15600.0,14.9199,14.9407,14.899,14.9199,15600.0
2009-12-02 14:25:00,21.42,21.45,21.41,21.42,10800.0,14.9129,14.9338,14.9059,14.9129,10800.0
2009-12-02 14:30:00,21.41,21.42,21.38,21.39,11300.0,14.9059,14.9129,14.885,14.892,11300.0
2009-12-02 14:35:00,21.39,21.4,21.37,21.37,21500.0,14.892,14.899,14.8781,14.8781,21500.0
2009-12-02 14:40:00,21.38,21.38,21.35,21.35,12900.0,14.885,14.885,14.8642,14.8642,12900.0
2009-12-02 14:45:00,21.35,21.36,21.35,21.35,7400.0,14.8642,14.8711,14.8642,14.8642,7400.0
2009-12-02 14:50:00,21.35,21.38,21.33,21.37,15400.0,14.8642,14.885,14.8502,14.8781,15400.0
2009-12-02 14:55:00,21.36,21.37,21.34,21.34,20800.0,14.8711,14.8781,14.8572,14.8572,20800.0
2009-12-02 15:00:00,21.35,21.38,21.34,21.34,126100.0,14.8642,14.885,14.8572,14.8572,126100.0
2009-12-02 15:05:00,21.34,21.36,21.31,21.33,28500.0,14.8572,14.8711,14.8363,14.8502,28500.0
2009-12-02 15:10:00,21.33,21.33,21.27,21.27,24600.0,14.8502,14.8502,14.8085,14.8085,24600.0
2009-12-02 15:15:00,21.26,21.29,21.25,21.25,15200.0,14.8015,14.8224,14.7945,14.7945,15200.0
2009-12-02 15:20:00,21.26,21.33,21.25,21.29,30900.0,14.8015,14.8502,14.7945,14.8224,30900.0
2009-12-02 15:25:00,21.28,21.3,21.27,21.27,17200.0,14.8154,14.8293,14.8085,14.8085,17200.0
2009-12-02 15:30:00,21.26,21.29,21.23,21.25,32700.0,14.8015,14.8224,14.7806,14.7945,32700.0
2009-12-02 15:35:00,21.25,21.25,21.23,21.25,18900.0,14.7945,14.7945,14.7806,14.7945,18900.0
2009-12-02 15:40:00,21.25,21.28,21.24,21.25,60700.0,14.7945,14.8154,14.7876,14.7945,60700.0
2009-12-02 15:45:00,21.25,21.26,21.22,21.26,29900.0,14.7945,14.8015,14.7736,14.8015,29900.0
2009-12-02 15:50:00,21.25,21.26,21.22,21.24,71400.0,14.7945,14.8015,14.7736,14.7876,71400.0
2009-12-02 15:55:00,21.24,21.27,21.23,21.26,49600.0,14.7876,14.8085,14.7806,14.8015,49600.0
2009-12-03 09:30:00,21.26,21.26,21.11,21.16,16600.0,14.8015,14.8015,14.6971,14.7319,16600.0
2009-12-03 09:35:00,21.16,21.32,21.15,21.25,26000.0,14.7319,14.8433,14.7249,14.7945,26000.0
2009-12-03 09:40:00,21.25,21.33,21.23,21.25,34600.0,14.7945,14.8502,14.7806,14.7945,34600.0
2009-12-03 09:45:00,21.27,21.5,21.26,21.42,33700.0,14.8085,14.9686,14.8015,14.9129,33700.0
2009-12-03 09:50:00,21.42,21.42,21.24,21.27,16500.0,14.9129,14.9129,14.7876,14.8085,16500.0
2009-12-03 09:55:00,21.26,21.28,21.2,21.25,12300.0,14.8015,14.8154,14.7597,14.7945,12300.0
2009-12-03 10:00:00,21.24,21.24,21.1,21.18,78300.0,14.7876,14.7876,14.6901,14.7458,78300.0
2009-12-03 10:05:00,21.18,21.24,21.17,21.21,21900.0,14.7458,14.7876,14.7388,14.7667,21900.0
2009-12-03 10:10:00,21.22,21.22,21.1,21.19,29900.0,14.7736,14.7736,14.6901,14.7528,29900.0
2009-12-03 10:15:00,21.19,21.2,21.07,21.11,20200.0,14.7528,14.7597,14.6692,14.6971,20200.0
2009-12-03 10:20:00,21.08,21.15,21.07,21.1,8100.0,14.6762,14.7249,14.6692,14.6901,8100.0
2009-12-03 10:25:00,21.09,21.19,21.09,21.17,7400.0,14.6831,14.7528,14.6831,14.7388,7400.0
2009-12-03 10:30:00,21.17,21.17,21.12,21.13,11000.0,14.7388,14.7388,14.704,14.711,11000.0
2009-12-03 10:35:00,21.15,21.15,21.03,21.08,8000.0,14.7249,14.7249,14.6414,14.6762,8000.0
2009-12-03 10:40:00,21.07,21.09,21.02,21.06,17600.0,14.6692,14.6831,14.6344,14.6623,17600.0
2009-12-03 10:45:00,21.06,21.16,21.06,21.16,10500.0,14.6623,14.7319,14.6623,14.7319,10500.0
2009-12-03 10:50:00,21.16,21.19,21.08,21.1,16500.0,14.7319,14.7528,14.6762,14.6901,16500.0
2009-12-03 10:55:00,21.1,21.12,21.08,21.1,11500.0,14.6901,14.704,14.6762,14.6901,11500.0
2009-12-03 11:00:00,21.11,21.12,21.09,21.12,3300.0,14.6971,14.704,14.6831,14.704,3300.0
2009-12-03 11:05:00,21.13,21.14,21.1,21.11,3000.0,14.711,14.718,14.6901,14.6971,3000.0
2009-12-03 11:10:00,21.11,21.13,21.1,21.13,5800.0,14.6971,14.711,14.6901,14.711,5800.0
2009-12-03 11:15:00,21.13,21.13,21.09,21.09,6700.0,14.711,14.711,14.6831,14.6831,6700.0
2009-12-03 11:20:00,21.09,21.1,21.07,21.09,7500.0,14.6831,14.6901,14.6692,14.6831,7500.0
2009-12-03 11:25:00,21.1,21.1,21.08,21.08,6700.0,14.6901,14.6901,14.6762,14.6762,6700.0
2009-12-03 11:30:00,21.09,21.1,21.08,21.08,11400.0,14.6831,14.6901,14.6762,14.6762,11400.0
2009-12-03 11:35:00,21.08,21.09,21.03,21.03,11400.0,14.6762,14.6831,14.6414,14.6414,11400.0
2009-12-03 11:40:00,21.03,21.06,21.03,21.05,5700.0,14.6414,14.6623,14.6414,14.6553,5700.0
2009-12-03 11:45:00,21.06,21.09,21.05,21.06,8300.0,14.6623,14.6831,14.6553,14.6623,8300.0
2009-12-03 11:50:00,21.06,21.1,21.06,21.1,7500.0,14.6623,14.6901,14.6623,14.6901,7500.0
2009-12-03 11:55:00,21.09,21.09,21.04,21.06,6200.0,14.6831,14.6831,14.6483,14.6623,6200.0
2009-12-03 12:00:00,21.06,21.07,21.04,21.06,9400.0,14.6623,14.6692,14.6483,14.6623,9400.0
2009-12-03 12:05:00,21.06,21.09,21.06,21.07,9200.0,14.6623,14.6831,14.6623,14.6692,9200.0
2009-12-03 12:10:00,21.06,21.09,21.04,21.06,14300.0,14.6623,14.6831,14.6483,14.6623,14300.0
2009-12-03 12:15:00,21.07,21.09,21.07,21.09,4800.0,14.6692,14.6831,14.6692,14.6831,4800.0
2009-12-03 12:20:00,21.09,21.1,21.06,21.1,12800.0,14.6831,14.6901,14.6623,14.6901,12800.0
2009-12-03 12:25:00,21.09,21.1,21.05,21.06,15600.0,14.6831,14.6901,14.6553,14.6623,15600.0
2009-12-03 12:30:00,21.05,21.09,21.02,21.08,19200.0,14.6553,14.6831,14.6344,14.6762,19200.0
2009-12-03 12:35:00,21.08,21.11,21.07,21.08,11800.0,14.6762,14.6971,14.6692,14.6762,11800.0
2009-12-03 12:40:00,21.08,21.09,21.07,21.07,11800.0,14.6762,14.6831,14.6692,14.6692,11800.0
2009-12-03 12:45:00,21.07,21.09,21.07,21.08,6700.0,14.6692,14.6831,14.6692,14.6762,6700.0
2009-12-03 12:50:00,21.08,21.1,21.06,21.09,15000.0,14.6762,14.6901,14.6623,14.6831,15000.0
2009-12-03 12:55:00,21.09,21.1,21.06,21.1,14500.0,14.6831,14.6901,14.6623,14.6901,14500.0
2009-12-03 13:00:00,21.1,21.1,21.08,21.09,17000.0,14.6901,14.6901,14.6762,14.6831,17000.0
2009-12-03 13:05:00,21.09,21.1,21.04,21.05,27300.0,14.6831,14.6901,14.6483,14.6553,27300.0
2009-12-03 13:10:00,21.06,21.07,21.03,21.07,27800.0,14.6623,14.6692,14.6414,14.6692,27800.0
2009-12-03 13:15:00,21.07,21.08,21.06,21.06,15000.0,14.6692,14.6762,14.6623,14.6623,15000.0
2009-12-03 13:20:00,21.06,21.06,21.04,21.06,33200.0,14.6623,14.6623,14.6483,14.6623,33200.0
2009-12-03 13:25:00,21.06,21.07,21.03,21.07,12400.0,14.6623,14.6692,14.6414,14.6692,12400.0
2009-12-03 13:30:00,21.07,21.07,21.05,21.07,12800.0,14.6692,14.6692,14.6553,14.6692,12800.0
2009-12-03 13:35:00,21.07,21.08,21.04,21.08,39200.0,14.6692,14.6762,14.6483,14.6762,39200.0
2009-12-03 13:40:00,21.08,21.08,21.07,21.07,34800.0,14.6762,14.6762,14.6692,14.6692,34800.0
2009-12-03 13:45:00,21.08,21.08,21.07,21.08,2000.0,14.6762,14.6762,14.6692,14.6762,2000.0
2009-12-03 13:50:00,21.07,21.08,21.07,21.08,19500.0,14.6692,14.6762,14.6692,14.6762,19500.0
2009-12-03 13:55:00,21.08,21.08,21.06,21.07,23900.0,14.6762,14.6762,14.6623,14.6692,23900.0
2009-12-03 14:00:00,21.06,21.08,21.06,21.08,19800.0,14.6623,14.6762,14.6623,14.6762,19800.0
2009-12-03 14:05:00,21.07,21.08,21.06,21.08,34000.0,14.6692,14.6762,14.6623,14.6762,34000.0
2009-12-03 14:10:00,21.08,21.08,21.06,21.07,19400.0,14.6762,14.6762,14.6623,14.6692,19400.0
2009-12-03 14:15:00,21.07,21.07,20.97,20.98,30000.0,14.6692,14.6692,14.5996,14.6066,30000.0
2009-12-03 14:20:00,20.97,21.06,20.96,21.06,29100.0,14.5996,14.6623,14.5926,14.6623,29100.0
2009-12-03 14:25:00,21.05,21.09,21.01,21.02,40600.0,14.6553,14.6831,14.6274,14.6344,40600.0
2009-12-03 14:30:00,21.03,21.05,21.02,21.02,7900.0,14.6414,14.6553,14.6344,14.6344,7900.0
2009-12-03 14:35:00,21.03,21.04,21.01,21.02,7000.0,14.6414,14.6483,14.6274,14.6344,7000.0
2009-12-03 14:40:00,21.03,21.03,21.01,21.03,6000.0,14.6414,14.6414,14.6274,14.6414,6000.0
2009-12-03 14:45:00,21.02,21.03,21.01,21.01,13000.0,14.6344,14.6414,14.6274,14.6274,13000.0
2009-12-03 14:50:00,21.01,21.02,20.97,21.0,44200.0,14.6274,14.6344,14.5996,14.6205,44200.0
2009-12-03 14:55:00,21.0,21.01,20.98,21.0,12900.0,14.6205,14.6274,14.6066,14.6205,12900.0
2009-12-03 15:00:00,21.0,21.01,20.98,20.99,16100.0,14.6205,14.6274,14.6066,14.6135,16100.0
2009-12-03 15:05:00,20.99,21.03,20.98,21.03,11800.0,14.6135,14.6414,14.6066,14.6414,11800.0
2009-12-03 15:10:00,21.03,21.04,21.01,21.02,11800.0,14.6414,14.6483,14.6274,14.6344,11800.0
2009-12-03 15:15:00,21.03,21.03,21.01,21.03,14400.0,14.6414,14.6414,14.6274,14.6414,14400.0
2009-12-03 15:20:00,21.03,21.06,21.02,21.05,29800.0,14.6414,14.6623,14.6344,14.6553,29800.0
2009-12-03 15:25:00,21.03,21.05,21.01,21.03,34600.0,14.6414,14.6553,14.6274,14.6414,34600.0
2009-12-03 15:30:00,21.03,21.05,20.99,21.0,20200.0,14.6414,14.6553,14.6135,14.6205,20200.0
2009-12-03 15:35:00,21.0,21.01,20.94,20.95,29200.0,14.6205,14.6274,14.5787,14.5857,29200.0
2009-12-03 15:40:00,20.96,20.97,20.89,20.91,55100.0,14.5926,14.5996,14.5439,14.5578,55100.0
2009-12-03 15:45:00,20.91,20.92,20.83,20.83,41500.0,14.5578,14.5648,14.5021,14.5021,41500.0
2009-12-03 15:50:00,20.83,20.85,20.78,20.79,58000.0,14.5021,14.5161,14.4673,14.4743,58000.0
2009-12-03 15:55:00,20.8,20.82,20.76,20.76,83800.0,14.4812,14.4952,14.4534,14.4534,83800.0
2009-12-04 09:30:00,21.33,21.46,21.22,21.4,50000.0,14.8502,14.9407,14.7736,14.899,50000.0
2009-12-04 09:35:00,21.43,21.59,21.39,21.59,79200.0,14.9199,15.0312,14.892,15.0312,79200.0
2009-12-04 09:40:00,21.59,21.95,21.58,21.9,170300.0,15.0312,15.2819,15.0243,15.2471,170300.0
2009-12-04 09:45:00,21.92,21.94,21.78,21.84,75700.0,15.261,15.2749,15.1635,15.2053,75700.0
2009-12-04 09:50:00,21.85,21.85,21.66,21.71,46100.0,15.2123,15.2123,15.08,15.1148,46100.0
2009-12-04 09:55:00,21.71,21.85,21.69,21.75,53900.0,15.1148,15.2123,15.1009,15.1426,53900.0
2009-12-04 10:00:00,21.77,21.82,21.74,21.75,58100.0,15.1566,15.1914,15.1357,15.1426,58100.0
2009-12-04 10:05:00,21.74,21.85,21.74,21.82,53900.0,15.1357,15.2123,15.1357,15.1914,53900.0
2009-12-04 10:10:00,21.8,21.87,21.74,21.83,49300.0,15.1775,15.2262,15.1357,15.1983,49300.0
2009-12-04 10:15:00,21.84,21.86,21.74,21.75,71100.0,15.2053,15.2192,15.1357,15.1426,71100.0
2009-12-04 10:20:00,21.75,21.85,21.74,21.78,23200.0,15.1426,15.2123,15.1357,15.1635,23200.0
2009-12-04 10:25:00,21.78,21.83,21.76,21.79,29700.0,15.1635,15.1983,15.1496,15.1705,29700.0
2009-12-04 10:30:00,21.79,21.86,21.78,21.78,22200.0,15.1705,15.2192,15.1635,15.1635,22200.0
2009-12-04 10:35:00,21.8,21.85,21.79,21.83,20000.0,15.1775,15.2123,15.1705,15.1983,20000.0
2009-12-04 10:40:00,21.82,21.87,21.77,21.85,41000.0,15.1914,15.2262,15.1566,15.2123,41000.0
2009-12-04 10:45:00,21.85,21.88,21.82,21.84,41700.0,15.2123,15.2332,15.1914,15.2053,41700.0
2009-12-04 10:50:00,21.85,21.88,21.8,21.83,47500.0,15.2123,15.2332,15.1775,15.1983,47500.0
2009-12-04 10:55:00,21.83,21.83,21.74,21.78,151900.0,15.1983,15.1983,15.1357,15.1635,151900.0
2009-12-04 11:00:00,21.77,21.81,21.75,21.75,28600.0,15.1566,15.1844,15.1426,15.1426,28600.0
2009-12-04 11:05:00,21.75,21.77,21.72,21.77,30900.0,15.1426,15.1566,15.1218,15.1566,30900.0
2009-12-04 11:10:00,21.77,21.78,21.73,21.74,8100.0,15.1566,15.1635,15.1287,15.1357,8100.0
2009-12-04 11:15:00,21.74,21.74,21.6,21.62,69800.0,15.1357,15.1357,15.0382,15.0521,69800.0
2009-12-04 11:20:00,21.61,21.64,21.42,21.44,58800.0,15.0452,15.0661,14.9129,14.9268,58800.0
2009-12-04 11:25:00,21.44,21.47,21.34,21.34,34700.0,14.9268,14.9477,14.8572,14.8572,34700.0
2009-12-04 11:30:00,21.34,21.4,21.3,21.36,37000.0,14.8572,14.899,14.8293,14.8711,37000.0
2009-12-04 11:35:00,21.36,21.43,21.36,21.4,42500.0,14.8711,14.9199,14.8711,14.899,42500.0
2009-12-04 11:40:00,21.39,21.39,21.24,21.27,23600.0,14.892,14.892,14.7876,14.8085,23600.0
2009-12-04 11:45:00,21.25,21.29,21.09,21.27,64900.0,14.7945,14.8224,14.6831,14.8085,64900.0
2009-12-04 11:50:00,21.26,21.29,21.19,21.29,35200.0,14.8015,14.8224,14.7528,14.8224,35200.0
2009-12-04 11:55:00,21.31,21.33,21.22,21.32,32100.0,14.8363,14.8502,14.7736,14.8433,32100.0
2009-12-04 12:00:00,21.29,21.3,21.25,21.26,13200.0,14.8224,14.8293,14.7945,14.8015,13200.0
2009-12-04 12:05:00,21.27,21.29,21.25,21.26,9600.0,14.8085,14.8224,14.7945,14.8015,9600.0
2009-12-04 12:10:00,21.28,21.31,21.26,21.27,15600.0,14.8154,14.8363,14.8015,14.8085,15600.0
2009-12-04 12:15:00,21.28,21.33,21.27,21.28,14200.0,14.8154,14.8502,14.8085,14.8154,14200.0
2009-12-04 12:20:00,21.27,21.37,21.26,21.36,48700.0,14.8085,14.8781,14.8015,14.8711,48700.0
2009-12-04 12:25:00,21.36,21.39,21.32,21.32,21800.0,14.8711,14.892,14.8433,14.8433,21800.0
2009-12-04 12:30:00,21.32,21.4,21.3,21.37,31800.0,14.8433,14.899,14.8293,14.8781,31800.0
2009-12-04 12:35:00,21.37,21.45,21.35,21.42,27900.0,14.8781,14.9338,14.8642,14.9129,27900.0
2009-12-04 12:40:00,21.42,21.51,21.39,21.5,44700.0,14.9129,14.9756,14.892,14.9686,44700.0
2009-12-04 12:45:00,21.51,21.56,21.45,21.47,40800.0,14.9756,15.0104,14.9338,14.9477,40800.0
2009-12-04 12:50:00,21.47,21.57,21.47,21.49,59000.0,14.9477,15.0173,14.9477,14.9616,59000.0
2009-12-04 12:55:00,21.5,21.54,21.47,21.54,22700.0,14.9686,14.9964,14.9477,14.9964,22700.0
2009-12-04 13:00:00,21.54,21.6,21.53,21.59,12400.0,14.9964,15.0382,14.9895,15.0312,12400.0
2009-12-04 13:05:00,21.59,21.59,21.55,21.59,8600.0,15.0312,15.0312,15.0034,15.0312,8600.0
2009-12-04 13:10:00,21.58,21.6,21.5,21.56,40700.0,15.0243,15.0382,14.9686,15.0104,40700.0
2009-12-04 13:15:00,21.55,21.61,21.55,21.61,37000.0,15.0034,15.0452,15.0034,15.0452,37000.0
2009-12-04 13:20:00,21.61,21.64,21.58,21.63,31400.0,15.0452,15.0661,15.0243,15.0591,31400.0
2009-12-04 13:25:00,21.63,21.64,21.6,21.62,25400.0,15.0591,15.0661,15.0382,15.0521,25400.0
2009-12-04 13:30:00,21.61,21.68,21.59,21.67,49900.0,15.0452,15.0939,15.0312,15.0869,49900.0
2009-12-04 13:35:00,21.66,21.68,21.59,21.64,39300.0,15.08,15.0939,15.0312,15.0661,39300.0
2009-12-04 13:40:00,21.65,21.72,21.65,21.71,35900.0,15.073,15.1218,15.073,15.1148,35900.0
2009-12-04 13:45:00,21.7,21.79,21.69,21.73,57200.0,15.1078,15.1705,15.1009,15.1287,57200.0
2009-12-04 13:50:00,21.73,21.75,21.61,21.64,73200.0,15.1287,15.1426,15.0452,15.0661,73200.0
2009-12-04 13:55:00,21.63,21.66,21.54,21.55,27500.0,15.0591,15.08,14.9964,15.0034,27500.0
2009-12-04 14:00:00,21.57,21.63,21.57,21.62,15600.0,15.0173,15.0591,15.0173,15.0521,15600.0
2009-12-04 14:05:00,21.62,21.64,21.59,21.61,50300.0,15.0521,15.0661,15.0312,15.0452,50300.0
2009-12-04 14:10:00,21.61,21.68,21.6,21.67,40400.0,15.0452,15.0939,15.0382,15.0869,40400.0
2009-12-04 14:15:00,21.68,21.68,21.62,21.63,28700.0,15.0939,15.0939,15.0521,15.0591,28700.0
2009-12-04 14:20:00,21.6,21.61,21.56,21.58,17600.0,15.0382,15.0452,15.0104,15.0243,17600.0
2009-12-04 14:25:00,21.57,21.61,21.54,21.56,21000.0,15.0173,15.0452,14.9964,15.0104,21000.0
2009-12-04 14:30:00,21.57,21.63,21.56,21.61,53000.0,15.0173,15.0591,15.0104,15.0452,53000.0
2009-12-04 14:35:00,21.61,21.65,21.59,21.63,16000.0,15.0452,15.073,15.0312,15.0591,16000.0
2009-12-04 14:40:00,21.62,21.62,21.57,21.6,9600.0,15.0521,15.0521,15.0173,15.0382,9600.0
2009-12-04 14:45:00,21.61,21.65,21.58,21.58,16400.0,15.0452,15.073,15.0243,15.0243,16400.0
2009-12-04 14:50:00,21.58,21.65,21.55,21.64,27600.0,15.0243,15.073,15.0034,15.0661,27600.0
2009-12-04 14:55:00,21.64,21.71,21.63,21.68,20600.0,15.0661,15.1148,15.0591,15.0939,20600.0
2009-12-04 15:00:00,21.67,21.74,21.6,21.71,36600.0,15.0869,15.1357,15.0382,15.1148,36600.0
2009-12-04 15:05:00,21.71,21.77,21.7,21.74,36600.0,15.1148,15.1566,15.1078,15.1357,36600.0
2009-12-04 15:10:00,21.75,21.78,21.74,21.78,25700.0,15.1426,15.1635,15.1357,15.1635,25700.0
2009-12-04 15:15:00,21.78,21.78,21.73,21.78,39100.0,15.1635,15.1635,15.1287,15.1635,39100.0
2009-12-04 15:20:00,21.78,21.87,21.77,21.87,52600.0,15.1635,15.2262,15.1566,15.2262,52600.0
2009-12-04 15:25:00,21.87,21.9,21.81,21.86,66600.0,15.2262,15.2471,15.1844,15.2192,66600.0
2009-12-04 15:30:00,21.87,21.89,21.83,21.88,50600.0,15.2262,15.2401,15.1983,15.2332,50600.0
2009-12-04 15:35:00,21.88,21.9,21.8,21.8,62000.0,15.2332,15.2471,15.1775,15.1775,62000.0
2009-12-04 15:40:00,21.8,21.84,21.77,21.84,65800.0,15.1775,15.2053,15.1566,15.2053,65800.0
2009-12-04 15:45:00,21.84,21.93,21.84,21.89,108600.0,15.2053,15.268,15.2053,15.2401,108600.0
2009-12-04 15:50:00,21.92,21.92,21.88,21.9,67400.0,15.261,15.261,15.2332,15.2471,67400.0
2009-12-04 15:55:00,21.9,21.93,21.89,21.92,115200.0,15.2471,15.268,15.2401,15.261,115200.0
2009-12-07 09:30:00,21.99,21.99,21.78,21.91,39200.0,15.3097,15.3097,15.1635,15.254,39200.0
2009-12-07 09:35:00,21.91,22.2,21.91,22.18,54300.0,15.254,15.4559,15.254,15.442,54300.0
2009-12-07 09:40:00,22.2,22.22,22.14,22.2,53200.0,15.4559,15.4699,15.4142,15.4559,53200.0
2009-12-07 09:45:00,22.22,22.28,22.14,22.25,47500.0,15.4699,15.5116,15.4142,15.4907,47500.0
2009-12-07 09:50:00,22.25,22.27,22.19,22.24,34800.0,15.4907,15.5047,15.449,15.4838,34800.0
2009-12-07 09:55:00,22.26,22.3,22.23,22.27,13100.0,15.4977,15.5256,15.4768,15.5047,13100.0
2009-12-07 10:00:00,22.28,22.32,22.19,22.19,47400.0,15.5116,15.5395,15.449,15.449,47400.0
2009-12-07 10:05:00,22.2,22.29,22.17,22.25,70600.0,15.4559,15.5186,15.4351,15.4907,70600.0
2009-12-07 10:10:00,22.26,22.28,22.2,22.23,45000.0,15.4977,15.5116,15.4559,15.4768,45000.0
2009-12-07 10:15:00,22.21,22.25,22.16,22.2,29000.0,15.4629,15.4907,15.4281,15.4559,29000.0
2009-12-07 10:20:00,22.19,22.19,22.1,22.18,29100.0,15.449,15.449,15.3863,15.442,29100.0
2009-12-07 10:25:00,22.17,22.24,22.14,22.21,42900.0,15.4351,15.4838,15.4142,15.4629,42900.0
2009-12-07 10:30:00,22.21,22.27,22.21,22.23,41800.0,15.4629,15.5047,15.4629,15.4768,41800.0
2009-12-07 10:35:00,22.24,22.25,22.2,22.22,48800.0,15.4838,15.4907,15.4559,15.4699,48800.0
2009-12-07 10:40:00,22.22,22.25,22.16,22.18,69100.0,15.4699,15.4907,15.4281,15.442,69100.0
2009-12-07 10:45:00,22.17,22.23,22.15,22.19,37900.0,15.4351,15.4768,15.4211,15.449,37900.0
2009-12-07 10:50:00,22.19,22.24,22.17,22.19,18800.0,15.449,15.4838,15.4351,15.449,18800.0
2009-12-07 10:55:00,22.19,22.21,22.14,22.2,18900.0,15.449,15.4629,15.4142,15.4559,18900.0
2009-12-07 11:00:00,22.2,22.2,22.12,22.12,16900.0,15.4559,15.4559,15.4002,15.4002,16900.0
2009-12-07 11:05:00,22.12,22.14,22.06,22.06,16000.0,15.4002,15.4142,15.3585,15.3585,16000.0
2009-12-07 11:10:00,22.06,22.07,22.03,22.04,15800.0,15.3585,15.3654,15.3376,15.3445,15800.0
2009-12-07 11:15:00,22.04,22.04,21.99,22.02,15700.0,15.3445,15.3445,15.3097,15.3306,15700.0
2009-12-07 11:20:00,22.01,22.01,21.96,21.98,18300.0,15.3237,15.3237,15.2888,15.3028,18300.0
2009-12-07 11:25:00,21.98,22.0,21.97,21.98,10800.0,15.3028,15.3167,15.2958,15.3028,10800.0
2009-12-07 11:30:00,21.97,22.04,21.97,22.0,10200.0,15.2958,15.3445,15.2958,15.3167,10200.0
2009-12-07 11:35:00,22.0,22.01,21.95,21.96,31100.0,15.3167,15.3237,15.2819,15.2888,31100.0
2009-12-07 11:40:00,21.96,22.04,21.96,22.0,7100.0,15.2888,15.3445,15.2888,15.3167,7100.0
2009-12-07 11:45:00,22.0,22.03,21.98,22.0,11200.0,15.3167,15.3376,15.3028,15.3167,11200.0
2009-12-07 11:50:00,22.0,22.04,21.99,21.99,10400.0,15.3167,15.3445,15.3097,15.3097,10400.0
2009-12-07 11:55:00,21.99,22.0,21.95,21.99,10400.0,15.3097,15.3167,15.2819,15.3097,10400.0
2009-12-07 12:00:00,21.99,22.02,21.98,21.98,16800.0,15.3097,15.3306,15.3028,15.3028,16800.0
2009-12-07 12:05:00,21.98,22.0,21.97,21.98,13000.0,15.3028,15.3167,15.2958,15.3028,13000.0
2009-12-07 12:10:00,21.98,22.03,21.97,22.02,14600.0,15.3028,15.3376,15.2958,15.3306,14600.0
2009-12-07 12:15:00,22.01,22.01,21.99,22.01,14700.0,15.3237,15.3237,15.3097,15.3237,14700.0
2009-12-07 12:20:00,22.01,22.01,21.95,21.97,12700.0,15.3237,15.3237,15.2819,15.2958,12700.0
2009-12-07 12:25:00,21.97,21.98,21.96,21.97,1700.0,15.2958,15.3028,15.2888,15.2958,1700.0
2009-12-07 12:30:00,21.97,21.99,21.96,21.97,18700.0,15.2958,15.3097,15.2888,15.2958,18700.0
2009-12-07 12:35:00,21.97,21.98,21.92,21.92,32600.0,15.2958,15.3028,15.261,15.261,32600.0
2009-12-07 12:40:00,21.93,21.95,21.9,21.9,21000.0,15.268,15.2819,15.2471,15.2471,21000.0
2009-12-07 12:45:00,21.9,21.96,21.9,21.94,17400.0,15.2471,15.2888,15.2471,15.2749,17400.0
2009-12-07 12:50:00,21.93,21.97,21.91,21.93,6300.0,15.268,15.2958,15.254,15.268,6300.0
2009-12-07 12:55:00,21.94,21.95,21.9,21.9,17400.0,15.2749,15.2819,15.2471,15.2471,17400.0
2009-12-07 13:00:00,21.9,21.9,21.87,21.87,14700.0,15.2471,15.2471,15.2262,15.2262,14700.0
2009-12-07 13:05:00,21.87,21.87,21.85,21.85,13200.0,15.2262,15.2262,15.2123,15.2123,13200.0
2009-12-07 13:10:00,21.86,21.88,21.84,21.87,16500.0,15.2192,15.2332,15.2053,15.2262,16500.0
2009-12-07 13:15:00,21.88,21.91,21.87,21.9,45300.0,15.2332,15.254,15.2262,15.2471,45300.0
2009-12-07 13:20:00,21.91,21.95,21.87,21.9,23500.0,15.254,15.2819,15.2262,15.2471,23500.0
2009-12-07 13:25:00,21.89,21.93,21.89,21.9,12600.0,15.2401,15.268,15.2401,15.2471,12600.0
2009-12-07 13:30:00,21.9,21.94,21.89,21.9,13100.0,15.2471,15.2749,15.2401,15.2471,13100.0
2009-12-07 13:35:00,21.9,21.96,21.9,21.9,28700.0,15.2471,15.2888,15.2471,15.2471,28700.0
2009-12-07 13:40:00,21.9,21.93,21.89,21.89,17100.0,15.2471,15.268,15.2401,15.2401,17100.0
2009-12-07 13:45:00,21.89,21.91,21.88,21.9,19700.0,15.2401,15.254,15.2332,15.2471,19700.0
2009-12-07 13:50:00,21.88,21.93,21.86,21.86,27900.0,15.2332,15.268,15.2192,15.2192,27900.0
2009-12-07 13:55:00,21.86,21.89,21.84,21.85,18000.0,15.2192,15.2401,15.2053,15.2123,18000.0
2009-12-07 14:00:00,21.85,21.89,21.83,21.89,14500.0,15.2123,15.2401,15.1983,15.2401,14500.0
2009-12-07 14:05:00,21.89,21.92,21.89,21.91,23300.0,15.2401,15.261,15.2401,15.254,23300.0
2009-12-07 14:10:00,21.92,21.94,21.92,21.94,12900.0,15.261,15.2749,15.261,15.2749,12900.0
2009-12-07 14:15:00,21.94,21.97,21.94,21.95,16000.0,15.2749,15.2958,15.2749,15.2819,16000.0
2009-12-07 14:20:00,21.95,21.97,21.94,21.95,23600.0,15.2819,15.2958,15.2749,15.2819,23600.0
2009-12-07 14:25:00,21.95,21.97,21.95,21.95,22700.0,15.2819,15.2958,15.2819,15.2819,22700.0
2009-12-07 14:30:00,21.95,21.96,21.89,21.95,31300.0,15.2819,15.2888,15.2401,15.2819,31300.0
2009-12-07 14:35:00,21.94,21.94,21.89,21.93,31500.0,15.2749,15.2749,15.2401,15.268,31500.0
2009-12-07 14:40:00,21.93,21.94,21.9,21.92,29400.0,15.268,15.2749,15.2471,15.261,29400.0
2009-12-07 14:45:00,21.93,21.95,21.9,21.9,33100.0,15.268,15.2819,15.2471,15.2471,33100.0
2009-12-07 14:50:00,21.9,21.93,21.9,21.92,22500.0,15.2471,15.268,15.2471,15.261,22500.0
2009-12-07 14:55:00,21.92,21.96,21.92,21.95,13700.0,15.261,15.2888,15.261,15.2819,13700.0
2009-12-07 15:00:00,21.95,21.97,21.9,21.95,27700.0,15.2819,15.2958,15.2471,15.2819,27700.0
2009-12-07 15:05:00,21.95,21.96,21.94,21.96,14600.0,15.2819,15.2888,15.2749,15.2888,14600.0
2009-12-07 15:10:00,21.96,21.97,21.95,21.95,6900.0,15.2888,15.2958,15.2819,15.2819,6900.0
2009-12-07 15:15:00,21.95,21.96,21.95,21.96,27600.0,15.2819,15.2888,15.2819,15.2888,27600.0
2009-12-07 15:20:00,21.96,21.96,21.9,21.9,17800.0,15.2888,15.2888,15.2471,15.2471,17800.0
2009-12-07 15:25:00,21.9,21.92,21.9,21.9,28300.0,15.2471,15.261,15.2471,15.2471,28300.0
2009-12-07 15:30:00,21.91,21.96,21.9,21.94,25000.0,15.254,15.2888,15.2471,15.2749,25000.0
2009-12-07 15:35:00,21.94,22.01,21.94,22.0,94600.0,15.2749,15.3237,15.2749,15.3167,94600.0
2009-12-07 15:40:00,22.0,22.03,21.98,22.03,59300.0,15.3167,15.3376,15.3028,15.3376,59300.0
2009-12-07 15:45:00,22.02,22.03,21.96,21.99,72800.0,15.3306,15.3376,15.2888,15.3097,72800.0
2009-12-07 15:50:00,21.98,21.98,21.93,21.95,63100.0,15.3028,15.3028,15.268,15.2819,63100.0
2009-12-07 15:55:00,21.95,21.98,21.94,21.96,64400.0,15.2819,15.3028,15.2749,15.2888,64400.0
2009-12-08 09:30:00,21.64,21.7,21.48,21.7,26100.0,15.0661,15.1078,14.9547,15.1078,26100.0
2009-12-08 09:35:00,21.66,21.71,21.51,21.63,19500.0,15.08,15.1148,14.9756,15.0591,19500.0
2009-12-08 09:40:00,21.62,21.71,21.6,21.63,34800.0,15.0521,15.1148,15.0382,15.0591,34800.0
2009-12-08 09:45:00,21.62,21.65,21.55,21.6,49100.0,15.0521,15.073,15.0034,15.0382,49100.0
2009-12-08 09:50:00,21.61,21.66,21.6,21.63,20400.0,15.0452,15.08,15.0382,15.0591,20400.0
2009-12-08 09:55:00,21.64,21.67,21.56,21.62,11400.0,15.0661,15.0869,15.0104,15.0521,11400.0
2009-12-08 10:00:00,21.62,21.63,21.57,21.6,12500.0,15.0521,15.0591,15.0173,15.0382,12500.0
2009-12-08 10:05:00,21.61,21.66,21.6,21.63,10400.0,15.0452,15.08,15.0382,15.0591,10400.0
2009-12-08 10:10:00,21.63,21.67,21.58,21.63,10800.0,15.0591,15.0869,15.0243,15.0591,10800.0
2009-12-08 10:15:00,21.63,21.66,21.58,21.62,10900.0,15.0591,15.08,15.0243,15.0521,10900.0
2009-12-08 10:20:00,21.63,21.67,21.61,21.65,18200.0,15.0591,15.0869,15.0452,15.073,18200.0
2009-12-08 10:25:00,21.64,21.69,21.64,21.68,8900.0,15.0661,15.1009,15.0661,15.0939,8900.0
2009-12-08 10:30:00,21.7,21.77,21.68,21.7,13300.0,15.1078,15.1566,15.0939,15.1078,13300.0
2009-12-08 10:35:00,21.69,21.73,21.68,21.72,5600.0,15.1009,15.1287,15.0939,15.1218,5600.0
2009-12-08 10:40:00,21.72,21.74,21.69,21.7,4800.0,15.1218,15.1357,15.1009,15.1078,4800.0
2009-12-08 10:45:00,21.7,21.71,21.6,21.6,13900.0,15.1078,15.1148,15.0382,15.0382,13900.0
2009-12-08 10:50:00,21.62,21.65,21.59,21.62,19400.0,15.0521,15.073,15.0312,15.0521,19400.0
2009-12-08 10:55:00,21.62,21.7,21.57,21.7,16500.0,15.0521,15.1078,15.0173,15.1078,16500.0
2009-12-08 11:00:00,21.69,21.78,21.67,21.72,36400.0,15.1009,15.1635,15.0869,15.1218,36400.0
2009-12-08 11:05:00,21.73,21.78,21.72,21.78,5900.0,15.1287,15.1635,15.1218,15.1635,5900.0
2009-12-08 11:10:00,21.79,21.82,21.76,21.79,8000.0,15.1705,15.1914,15.1496,15.1705,8000.0
2009-12-08 11:15:00,21.8,21.8,21.68,21.69,12700.0,15.1775,15.1775,15.0939,15.1009,12700.0
2009-12-08 11:20:00,21.7,21.79,21.7,21.76,13700.0,15.1078,15.1705,15.1078,15.1496,13700.0
2009-12-08 11:25:00,21.76,21.83,21.74,21.78,12500.0,15.1496,15.1983,15.1357,15.1635,12500.0
2009-12-08 11:30:00,21.79,21.82,21.76,21.8,22100.0,15.1705,15.1914,15.1496,15.1775,22100.0
2009-12-08 11:35:00,21.79,21.85,21.78,21.84,17900.0,15.1705,15.2123,15.1635,15.2053,17900.0
2009-12-08 11:40:00,21.82,21.94,21.82,21.91,21900.0,15.1914,15.2749,15.1914,15.254,21900.0
2009-12-08 11:45:00,21.92,21.97,21.91,21.95,15300.0,15.261,15.2958,15.254,15.2819,15300.0
2009-12-08 11:50:00,21.96,21.98,21.91,21.92,20700.0,15.2888,15.3028,15.254,15.261,20700.0
2009-12-08 11:55:00,21.92,21.93,21.88,21.92,6200.0,15.261,15.268,15.2332,15.261,6200.0
2009-12-08 12:00:00,21.92,21.94,21.91,21.91,8800.0,15.261,15.2749,15.254,15.254,8800.0
2009-12-08 12:05:00,21.91,21.91,21.86,21.91,11600.0,15.254,15.254,15.2192,15.254,11600.0
2009-12-08 12:10:00,21.9,21.9,21.87,21.87,6600.0,15.2471,15.2471,15.2262,15.2262,6600.0
2009-12-08 12:15:00,21.86,21.86,21.83,21.86,4200.0,15.2192,15.2192,15.1983,15.2192,4200.0
2009-12-08 12:20:00,21.86,21.92,21.86,21.92,6200.0,15.2192,15.261,15.2192,15.261,6200.0
2009-12-08 12:25:00,21.92,21.94,21.89,21.91,15200.0,15.261,15.2749,15.2401,15.254,15200.0
2009-12-08 12:30:00,21.91,21.93,21.91,21.92,8300.0,15.254,15.268,15.254,15.261,8300.0
2009-12-08 12:35:00,21.94,21.94,21.91,21.94,2600.0,15.2749,15.2749,15.254,15.2749,2600.0
2009-12-08 12:40:00,21.96,22.01,21.96,22.01,22200.0,15.2888,15.3237,15.2888,15.3237,22200.0
2009-12-08 12:45:00,22.01,22.07,22.0,22.02,21300.0,15.3237,15.3654,15.3167,15.3306,21300.0
2009-12-08 12:50:00,22.02,22.02,21.99,22.0,13200.0,15.3306,15.3306,15.3097,15.3167,13200.0
2009-12-08 12:55:00,22.0,22.08,22.0,22.08,20900.0,15.3167,15.3724,15.3167,15.3724,20900.0
2009-12-08 13:00:00,22.06,22.07,22.03,22.04,11700.0,15.3585,15.3654,15.3376,15.3445,11700.0
2009-12-08 13:05:00,22.04,22.04,22.0,22.01,6400.0,15.3445,15.3445,15.3167,15.3237,6400.0
2009-12-08 13:10:00,22.0,22.01,21.94,21.99,23800.0,15.3167,15.3237,15.2749,15.3097,23800.0
2009-12-08 13:15:00,21.99,22.0,21.96,21.97,5300.0,15.3097,15.3167,15.2888,15.2958,5300.0
2009-12-08 13:20:00,21.97,21.97,21.9,21.93,11300.0,15.2958,15.2958,15.2471,15.268,11300.0
2009-12-08 13:25:00,21.94,21.96,21.91,21.95,11300.0,15.2749,15.2888,15.254,15.2819,11300.0
2009-12-08 13:30:00,21.92,21.96,21.9,21.9,13100.0,15.261,15.2888,15.2471,15.2471,13100.0
2009-12-08 13:35:00,21.91,21.93,21.9,21.92,12900.0,15.254,15.268,15.2471,15.261,12900.0
2009-12-08 13:40:00,21.91,21.96,21.9,21.91,22000.0,15.254,15.2888,15.2471,15.254,22000.0
2009-12-08 13:45:00,21.89,21.95,21.89,21.95,33000.0,15.2401,15.2819,15.2401,15.2819,33000.0
2009-12-08 13:50:00,21.95,21.97,21.92,21.95,21900.0,15.2819,15.2958,15.261,15.2819,21900.0
2009-12-08 13:55:00,21.94,21.96,21.92,21.96,13000.0,15.2749,15.2888,15.261,15.2888,13000.0
2009-12-08 14:00:00,21.96,21.96,21.93,21.95,20100.0,15.2888,15.2888,15.268,15.2819,20100.0
2009-12-08 14:05:00,21.95,21.96,21.94,21.94,14600.0,15.2819,15.2888,15.2749,15.2749,14600.0
2009-12-08 14:10:00,21.95,21.95,21.9,21.94,20700.0,15.2819,15.2819,15.2471,15.2749,20700.0
2009-12-08 14:15:00,21.95,21.95,21.89,21.93,23100.0,15.2819,15.2819,15.2401,15.268,23100.0
2009-12-08 14:20:00,21.92,21.93,21.85,21.91,19100.0,15.261,15.268,15.2123,15.254,19100.0
2009-12-08 14:25:00,21.91,21.92,21.88,21.89,17100.0,15.254,15.261,15.2332,15.2401,17100.0
2009-12-08 14:30:00,21.89,21.94,21.88,21.9,22500.0,15.2401,15.2749,15.2332,15.2471,22500.0
2009-12-08 14:35:00,21.9,21.92,21.85,21.9,26900.0,15.2471,15.261,15.2123,15.2471,26900.0
2009-12-08 14:40:00,21.88,21.92,21.87,21.91,19300.0,15.2332,15.261,15.2262,15.254,19300.0
2009-12-08 14:45:00,21.91,21.92,21.86,21.89,20000.0,15.254,15.261,15.2192,15.2401,20000.0
2009-12-08 14:50:00,21.89,21.89,21.78,21.83,40400.0,15.2401,15.2401,15.1635,15.1983,40400.0
2009-12-08 14:55:00,21.83,21.86,21.79,21.82,23900.0,15.1983,15.2192,15.1705,15.1914,23900.0
2009-12-08 15:00:00,21.82,21.84,21.8,21.81,20100.0,15.1914,15.2053,15.1775,15.1844,20100.0
2009-12-08 15:05:00,21.81,21.85,21.78,21.84,20900.0,15.1844,15.2123,15.1635,15.2053,20900.0
2009-12-08 15:10:00,21.83,21.85,21.79,21.82,21300.0,15.1983,15.2123,15.1705,15.1914,21300.0
2009-12-08 15:15:00,21.83,21.84,21.79,21.81,30100.0,15.1983,15.2053,15.1705,15.1844,30100.0
2009-12-08 15:20:00,21.81,21.84,21.79,21.84,14800.0,15.1844,15.2053,15.1705,15.2053,14800.0
2009-12-08 15:25:00,21.83,21.87,21.83,21.85,35400.0,15.1983,15.2262,15.1983,15.2123,35400.0
2009-12-08 15:30:00,21.86,21.88,21.85,21.85,25000.0,15.2192,15.2332,15.2123,15.2123,25000.0
2009-12-08 15:35:00,21.85,21.86,21.8,21.8,22400.0,15.2123,15.2192,15.1775,15.1775,22400.0
2009-12-08 15:40:00,21.81,21.86,21.81,21.86,22500.0,15.1844,15.2192,15.1844,15.2192,22500.0
2009-12-08 15:45:00,21.86,21.86,21.81,21.83,27500.0,15.2192,15.2192,15.1844,15.1983,27500.0
2009-12-08 15:50:00,21.83,21.83,21.76,21.79,39600.0,15.1983,15.1983,15.1496,15.1705,39600.0
2009-12-08 15:55:00,21.78,21.79,21.76,21.76,74900.0,15.1635,15.1705,15.1496,15.1496,74900.0
2009-12-09 09:30:00,21.73,21.78,21.62,21.63,4700.0,15.1287,15.1635,15.0521,15.0591,4700.0
2009-12-09 09:35:00,21.61,21.61,21.36,21.41,42700.0,15.0452,15.0452,14.8711,14.9059,42700.0
2009-12-09 09:40:00,21.41,21.51,21.4,21.48,39800.0,14.9059,14.9756,14.899,14.9547,39800.0
2009-12-09 09:45:00,21.48,21.52,21.43,21.49,22900.0,14.9547,14.9825,14.9199,14.9616,22900.0
2009-12-09 09:50:00,21.49,21.68,21.49,21.59,24700.0,14.9616,15.0939,14.9616,15.0312,24700.0
2009-12-09 09:55:00,21.61,21.63,21.52,21.53,18000.0,15.0452,15.0591,14.9825,14.9895,18000.0
2009-12-09 10:00:00,21.5,21.64,21.5,21.54,19400.0,14.9686,15.0661,14.9686,14.9964,19400.0
2009-12-09 10:05:00,21.55,21.55,21.51,21.53,4700.0,15.0034,15.0034,14.9756,14.9895,4700.0
2009-12-09 10:10:00,21.52,21.55,21.45,21.48,11700.0,14.9825,15.0034,14.9338,14.9547,11700.0
2009-12-09 10:15:00,21.45,21.47,21.37,21.37,15700.0,14.9338,14.9477,14.8781,14.8781,15700.0
2009-12-09 10:20:00,21.37,21.41,21.33,21.33,18800.0,14.8781,14.9059,14.8502,14.8502,18800.0
2009-12-09 10:25:00,21.34,21.46,21.34,21.43,12800.0,14.8572,14.9407,14.8572,14.9199,12800.0
2009-12-09 10:30:00,21.44,21.46,21.34,21.34,20900.0,14.9268,14.9407,14.8572,14.8572,20900.0
2009-12-09 10:35:00,21.32,21.39,21.32,21.38,13200.0,14.8433,14.892,14.8433,14.885,13200.0
2009-12-09 10:40:00,21.38,21.51,21.36,21.51,21100.0,14.885,14.9756,14.8711,14.9756,21100.0
2009-12-09 10:45:00,21.5,21.6,21.48,21.56,20400.0,14.9686,15.0382,14.9547,15.0104,20400.0
2009-12-09 10:50:00,21.56,21.63,21.53,21.57,19100.0,15.0104,15.0591,14.9895,15.0173,19100.0
2009-12-09 10:55:00,21.58,21.6,21.49,21.49,7200.0,15.0243,15.0382,14.9616,14.9616,7200.0
2009-12-09 11:00:00,21.49,21.53,21.46,21.46,18100.0,14.9616,14.9895,14.9407,14.9407,18100.0
2009-12-09 11:05:00,21.47,21.49,21.44,21.44,9600.0,14.9477,14.9616,14.9268,14.9268,9600.0
2009-12-09 11:10:00,21.43,21.44,21.42,21.43,5300.0,14.9199,14.9268,14.9129,14.9199,5300.0
2009-12-09 11:15:00,21.43,21.47,21.42,21.43,7700.0,14.9199,14.9477,14.9129,14.9199,7700.0
2009-12-09 11:20:00,21.44,21.45,21.41,21.42,4300.0,14.9268,14.9338,14.9059,14.9129,4300.0
2009-12-09 11:25:00,21.42,21.43,21.39,21.4,8500.0,14.9129,14.9199,14.892,14.899,8500.0
2009-12-09 11:30:00,21.39,21.39,21.35,21.35,4600.0,14.892,14.892,14.8642,14.8642,4600.0
2009-12-09 11:35:00,21.35,21.35,21.3,21.33,13200.0,14.8642,14.8642,14.8293,14.8502,13200.0
2009-12-09 11:40:00,21.33,21.35,21.3,21.31,8100.0,14.8502,14.8642,14.8293,14.8363,8100.0
2009-12-09 11:45:00,21.32,21.35,21.31,21.35,6200.0,14.8433,14.8642,14.8363,14.8642,6200.0
2009-12-09 11:50:00,21.35,21.35,21.3,21.31,4500.0,14.8642,14.8642,14.8293,14.8363,4500.0
2009-12-09 11:55:00,21.3,21.33,21.29,21.3,6400.0,14.8293,14.8502,14.8224,14.8293,6400.0
2009-12-09 12:00:00,21.3,21.3,21.25,21.26,7400.0,14.8293,14.8293,14.7945,14.8015,7400.0
2009-12-09 12:05:00,21.26,21.27,21.22,21.22,24900.0,14.8015,14.8085,14.7736,14.7736,24900.0
2009-12-09 12:10:00,21.22,21.25,21.21,21.24,13100.0,14.7736,14.7945,14.7667,14.7876,13100.0
2009-12-09 12:15:00,21.24,21.25,21.17,21.17,15400.0,14.7876,14.7945,14.7388,14.7388,15400.0
2009-12-09 12:20:00,21.17,21.2,21.16,21.2,11100.0,14.7388,14.7597,14.7319,14.7597,11100.0
2009-12-09 12:25:00,21.21,21.26,21.2,21.26,12400.0,14.7667,14.8015,14.7597,14.8015,12400.0
2009-12-09 12:30:00,21.26,21.3,21.25,21.3,7700.0,14.8015,14.8293,14.7945,14.8293,7700.0
2009-12-09 12:35:00,21.3,21.32,21.27,21.27,12700.0,14.8293,14.8433,14.8085,14.8085,12700.0
2009-12-09 12:40:00,21.27,21.29,21.25,21.26,11900.0,14.8085,14.8224,14.7945,14.8015,11900.0
2009-12-09 12:45:00,21.25,21.27,21.22,21.22,41100.0,14.7945,14.8085,14.7736,14.7736,41100.0
2009-12-09 12:50:00,21.23,21.23,21.19,21.2,11200.0,14.7806,14.7806,14.7528,14.7597,11200.0
2009-12-09 12:55:00,21.19,21.2,21.18,21.19,4800.0,14.7528,14.7597,14.7458,14.7528,4800.0
2009-12-09 13:00:00,21.19,21.2,21.11,21.15,33900.0,14.7528,14.7597,14.6971,14.7249,33900.0
2009-12-09 13:05:00,21.15,21.2,21.12,21.14,84400.0,14.7249,14.7597,14.704,14.718,84400.0
2009-12-09 13:10:00,21.15,21.18,21.14,21.18,10200.0,14.7249,14.7458,14.718,14.7458,10200.0
2009-12-09 13:15:00,21.18,21.19,21.1,21.11,39400.0,14.7458,14.7528,14.6901,14.6971,39400.0
2009-12-09 13:20:00,21.1,21.11,21.07,21.08,28800.0,14.6901,14.6971,14.6692,14.6762,28800.0
2009-12-09 13:25:00,21.08,21.1,20.97,20.98,166800.0,14.6762,14.6901,14.5996,14.6066,166800.0
2009-12-09 13:30:00,20.98,21.01,20.97,21.0,37300.0,14.6066,14.6274,14.5996,14.6205,37300.0
2009-12-09 13:35:00,21.0,21.0,20.95,20.95,32200.0,14.6205,14.6205,14.5857,14.5857,32200.0
2009-12-09 13:40:00,20.95,20.95,20.88,20.92,39700.0,14.5857,14.5857,14.5369,14.5648,39700.0
2009-12-09 13:45:00,20.93,20.95,20.9,20.91,21200.0,14.5717,14.5857,14.5509,14.5578,21200.0
2009-12-09 13:50:00,20.91,20.93,20.89,20.91,23700.0,14.5578,14.5717,14.5439,14.5578,23700.0
2009-12-09 13:55:00,20.92,20.92,20.86,20.88,39500.0,14.5648,14.5648,14.523,14.5369,39500.0
2009-12-09 14:00:00,20.88,20.92,20.87,20.91,36600.0,14.5369,14.5648,14.53,14.5578,36600.0
2009-12-09 14:05:00,20.9,20.94,20.9,20.93,34200.0,14.5509,14.5787,14.5509,14.5717,34200.0
2009-12-09 14:10:00,20.94,20.97,20.89,20.91,63100.0,14.5787,14.5996,14.5439,14.5578,63100.0
2009-12-09 14:15:00,20.91,20.94,20.91,20.94,10400.0,14.5578,14.5787,14.5578,14.5787,10400.0
2009-12-09 14:20:00,20.93,20.94,20.84,20.84,38200.0,14.5717,14.5787,14.5091,14.5091,38200.0
2009-12-09 14:25:00,20.84,20.84,20.78,20.81,69100.0,14.5091,14.5091,14.4673,14.4882,69100.0
2009-12-09 14:30:00,20.8,20.89,20.79,20.85,76300.0,14.4812,14.5439,14.4743,14.5161,76300.0
2009-12-09 14:35:00,20.85,20.95,20.85,20.95,19600.0,14.5161,14.5857,14.5161,14.5857,19600.0
2009-12-09 14:40:00,20.95,21.01,20.95,21.01,16800.0,14.5857,14.6274,14.5857,14.6274,16800.0
2009-12-09 14:45:00,21.0,21.06,20.99,21.05,42300.0,14.6205,14.6623,14.6135,14.6553,42300.0
2009-12-09 14:50:00,21.06,21.13,21.06,21.13,49900.0,14.6623,14.711,14.6623,14.711,49900.0
2009-12-09 14:55:00,21.12,21.13,21.1,21.11,35600.0,14.704,14.711,14.6901,14.6971,35600.0
2009-12-09 15:00:00,21.11,21.29,21.11,21.27,84100.0,14.6971,14.8224,14.6971,14.8085,84100.0
2009-12-09 15:05:00,21.27,21.37,21.26,21.35,121900.0,14.8085,14.8781,14.8015,14.8642,121900.0
2009-12-09 15:10:00,21.36,21.4,21.34,21.39,33500.0,14.8711,14.899,14.8572,14.892,33500.0
2009-12-09 15:15:00,21.38,21.41,21.33,21.41,39200.0,14.885,14.9059,14.8502,14.9059,39200.0
2009-12-09 15:20:00,21.41,21.45,21.39,21.44,53300.0,14.9059,14.9338,14.892,14.9268,53300.0
2009-12-09 15:25:00,21.45,21.45,21.39,21.4,25000.0,14.9338,14.9338,14.892,14.899,25000.0
2009-12-09 15:30:00,21.39,21.42,21.37,21.42,20700.0,14.892,14.9129,14.8781,14.9129,20700.0
2009-12-09 15:35:00,21.42,21.43,21.36,21.36,14800.0,14.9129,14.9199,14.8711,14.8711,14800.0
2009-12-09 15:40:00,21.36,21.4,21.36,21.39,26000.0,14.8711,14.899,14.8711,14.892,26000.0
2009-12-09 15:45:00,21.38,21.39,21.38,21.39,18900.0,14.885,14.892,14.885,14.892,18900.0
2009-12-09 15:50:00,21.39,21.4,21.36,21.39,51700.0,14.892,14.899,14.8711,14.892,51700.0
2009-12-09 15:55:00,21.39,21.41,21.38,21.38,80800.0,14.892,14.9059,14.885,14.885,80800.0
2009-12-10 09:30:00,22.71,22.78,22.36,22.76,288300.0,15.811,15.8597,15.5673,15.8458,288300.0
2009-12-10 09:35:00,22.76,22.97,22.41,22.42,214700.0,15.8458,15.992,15.6021,15.6091,214700.0
2009-12-10 09:40:00,22.43,22.5,22.25,22.27,147800.0,15.6161,15.6648,15.4907,15.5047,147800.0
2009-12-10 09:45:00,22.23,22.43,22.15,22.34,289200.0,15.4768,15.6161,15.4211,15.5534,289200.0
2009-12-10 09:50:00,22.35,22.44,22.33,22.38,84700.0,15.5604,15.623,15.5464,15.5813,84700.0
2009-12-10 09:55:00,22.37,22.39,22.23,22.26,37600.0,15.5743,15.5882,15.4768,15.4977,37600.0
2009-12-10 10:00:00,22.26,22.39,22.26,22.37,44200.0,15.4977,15.5882,15.4977,15.5743,44200.0
2009-12-10 10:05:00,22.37,22.57,22.3,22.56,89400.0,15.5743,15.7135,15.5256,15.7066,89400.0
2009-12-10 10:10:00,22.55,22.59,22.45,22.5,52700.0,15.6996,15.7275,15.63,15.6648,52700.0
2009-12-10 10:15:00,22.51,22.63,22.5,22.6,46500.0,15.6718,15.7553,15.6648,15.7344,46500.0
2009-12-10 10:20:00,22.6,22.67,22.47,22.66,40700.0,15.7344,15.7832,15.6439,15.7762,40700.0
2009-12-10 10:25:00,22.67,22.73,22.59,22.62,42400.0,15.7832,15.8249,15.7275,15.7483,42400.0
2009-12-10 10:30:00,22.62,22.66,22.55,22.56,28200.0,15.7483,15.7762,15.6996,15.7066,28200.0
2009-12-10 10:35:00,22.55,22.71,22.55,22.69,15200.0,15.6996,15.811,15.6996,15.7971,15200.0
2009-12-10 10:40:00,22.69,22.74,22.63,22.64,25000.0,15.7971,15.8319,15.7553,15.7623,25000.0
2009-12-10 10:45:00,22.64,22.66,22.57,22.57,17600.0,15.7623,15.7762,15.7135,15.7135,17600.0
2009-12-10 10:50:00,22.57,22.62,22.54,22.59,15100.0,15.7135,15.7483,15.6927,15.7275,15100.0
2009-12-10 10:55:00,22.58,22.6,22.56,22.59,6400.0,15.7205,15.7344,15.7066,15.7275,6400.0
2009-12-10 11:00:00,22.58,22.58,22.53,22.55,11500.0,15.7205,15.7205,15.6857,15.6996,11500.0
2009-12-10 11:05:00,22.55,22.55,22.49,22.54,13900.0,15.6996,15.6996,15.6578,15.6927,13900.0
2009-12-10 11:10:00,22.55,22.58,22.55,22.55,11700.0,15.6996,15.7205,15.6996,15.6996,11700.0
2009-12-10 11:15:00,22.56,22.64,22.56,22.62,17200.0,15.7066,15.7623,15.7066,15.7483,17200.0
2009-12-10 11:20:00,22.62,22.62,22.56,22.57,11600.0,15.7483,15.7483,15.7066,15.7135,11600.0
2009-12-10 11:25:00,22.57,22.58,22.53,22.55,7300.0,15.7135,15.7205,15.6857,15.6996,7300.0
2009-12-10 11:30:00,22.55,22.61,22.54,22.59,11800.0,15.6996,15.7414,15.6927,15.7275,11800.0
2009-12-10 11:35:00,22.58,22.66,22.56,22.64,17400.0,15.7205,15.7762,15.7066,15.7623,17400.0
2009-12-10 11:40:00,22.64,22.64,22.61,22.62,9400.0,15.7623,15.7623,15.7414,15.7483,9400.0
2009-12-10 11:45:00,22.61,22.62,22.59,22.62,8700.0,15.7414,15.7483,15.7275,15.7483,8700.0
2009-12-10 11:50:00,22.62,22.7,22.6,22.7,19400.0,15.7483,15.804,15.7344,15.804,19400.0
2009-12-10 11:55:00,22.7,22.71,22.67,22.69,16200.0,15.804,15.811,15.7832,15.7971,16200.0
2009-12-10 12:00:00,22.66,22.69,22.65,22.69,9000.0,15.7762,15.7971,15.7692,15.7971,9000.0
2009-12-10 12:05:00,22.69,22.7,22.63,22.68,14300.0,15.7971,15.804,15.7553,15.7901,14300.0
2009-12-10 12:10:00,22.68,22.68,22.66,22.66,4600.0,15.7901,15.7901,15.7762,15.7762,4600.0
2009-12-10 12:15:00,22.66,22.68,22.64,22.67,5100.0,15.7762,15.7901,15.7623,15.7832,5100.0
2009-12-10 12:20:00,22.66,22.66,22.6,22.61,4600.0,15.7762,15.7762,15.7344,15.7414,4600.0
2009-12-10 12:25:00,22.6,22.6,22.53,22.54,16700.0,15.7344,15.7344,15.6857,15.6927,16700.0
2009-12-10 12:30:00,22.54,22.59,22.53,22.57,6200.0,15.6927,15.7275,15.6857,15.7135,6200.0
2009-12-10 12:35:00,22.57,22.57,22.49,22.5,25100.0,15.7135,15.7135,15.6578,15.6648,25100.0
2009-12-10 12:40:00,22.49,22.49,22.38,22.42,55900.0,15.6578,15.6578,15.5813,15.6091,55900.0
2009-12-10 12:45:00,22.43,22.46,22.39,22.39,32200.0,15.6161,15.637,15.5882,15.5882,32200.0
2009-12-10 12:50:00,22.4,22.42,22.39,22.42,22700.0,15.5952,15.6091,15.5882,15.6091,22700.0
2009-12-10 12:55:00,22.42,22.42,22.41,22.41,4100.0,15.6091,15.6091,15.6021,15.6021,4100.0
2009-12-10 13:00:00,22.41,22.43,22.39,22.4,32500.0,15.6021,15.6161,15.5882,15.5952,32500.0
2009-12-10 13:05:00,22.41,22.42,22.4,22.41,19000.0,15.6021,15.6091,15.5952,15.6021,19000.0
2009-12-10 13:10:00,22.42,22.45,22.4,22.4,16000.0,15.6091,15.63,15.5952,15.5952,16000.0
2009-12-10 13:15:00,22.41,22.43,22.4,22.4,12000.0,15.6021,15.6161,15.5952,15.5952,12000.0
2009-12-10 13:20:00,22.41,22.43,22.41,22.41,11300.0,15.6021,15.6161,15.6021,15.6021,11300.0
2009-12-10 13:25:00,22.41,22.41,22.4,22.41,3200.0,15.6021,15.6021,15.5952,15.6021,3200.0
2009-12-10 13:30:00,22.4,22.42,22.4,22.4,5700.0,15.5952,15.6091,15.5952,15.5952,5700.0
2009-12-10 13:35:00,22.41,22.47,22.4,22.47,17100.0,15.6021,15.6439,15.5952,15.6439,17100.0
2009-12-10 13:40:00,22.47,22.47,22.41,22.43,14700.0,15.6439,15.6439,15.6021,15.6161,14700.0
2009-12-10 13:45:00,22.44,22.44,22.41,22.42,5400.0,15.623,15.623,15.6021,15.6091,5400.0
2009-12-10 13:50:00,22.42,22.46,22.41,22.44,12500.0,15.6091,15.637,15.6021,15.623,12500.0
2009-12-10 13:55:00,22.44,22.46,22.43,22.45,12900.0,15.623,15.637,15.6161,15.63,12900.0
2009-12-10 14:00:00,22.46,22.46,22.41,22.44,12500.0,15.637,15.637,15.6021,15.623,12500.0
2009-12-10 14:05:00,22.44,22.46,22.41,22.45,31100.0,15.623,15.637,15.6021,15.63,31100.0
2009-12-10 14:10:00,22.44,22.45,22.43,22.44,7400.0,15.623,15.63,15.6161,15.623,7400.0
2009-12-10 14:15:00,22.44,22.45,22.43,22.44,9700.0,15.623,15.63,15.6161,15.623,9700.0
2009-12-10 14:20:00,22.44,22.44,22.41,22.41,12900.0,15.623,15.623,15.6021,15.6021,12900.0
2009-12-10 14:25:00,22.42,22.48,22.41,22.43,51900.0,15.6091,15.6509,15.6021,15.6161,51900.0
2009-12-10 14:30:00,22.42,22.44,22.42,22.44,6100.0,15.6091,15.623,15.6091,15.623,6100.0
2009-12-10 14:35:00,22.44,22.45,22.43,22.44,6600.0,15.623,15.63,15.6161,15.623,6600.0
2009-12-10 14:40:00,22.44,22.48,22.43,22.48,15900.0,15.623,15.6509,15.6161,15.6509,15900.0
2009-12-10 14:45:00,22.48,22.52,22.48,22.51,20200.0,15.6509,15.6787,15.6509,15.6718,20200.0
2009-12-10 14:50:00,22.51,22.55,22.51,22.55,14500.0,15.6718,15.6996,15.6718,15.6996,14500.0
2009-12-10 14:55:00,22.55,22.55,22.52,22.52,15800.0,15.6996,15.6996,15.6787,15.6787,15800.0
2009-12-10 15:00:00,22.52,22.54,22.43,22.44,38700.0,15.6787,15.6927,15.6161,15.623,38700.0
2009-12-10 15:05:00,22.45,22.47,22.44,22.46,18100.0,15.63,15.6439,15.623,15.637,18100.0
2009-12-10 15:10:00,22.47,22.52,22.46,22.5,28800.0,15.6439,15.6787,15.637,15.6648,28800.0
2009-12-10 15:15:00,22.5,22.5,22.49,22.49,19100.0,15.6648,15.6648,15.6578,15.6578,19100.0
2009-12-10 15:20:00,22.49,22.5,22.45,22.46,25100.0,15.6578,15.6648,15.63,15.637,25100.0
2009-12-10 15:25:00,22.46,22.5,22.43,22.47,54700.0,15.637,15.6648,15.6161,15.6439,54700.0
2009-12-10 15:30:00,22.47,22.49,22.45,22.47,39800.0,15.6439,15.6578,15.63,15.6439,39800.0
2009-12-10 15:35:00,22.47,22.5,22.47,22.48,48700.0,15.6439,15.6648,15.6439,15.6509,48700.0
2009-12-10 15:40:00,22.48,22.49,22.44,22.44,60200.0,15.6509,15.6578,15.623,15.623,60200.0
2009-12-10 15:45:00,22.44,22.46,22.42,22.46,57000.0,15.623,15.637,15.6091,15.637,57000.0
2009-12-10 15:50:00,22.47,22.48,22.42,22.44,80900.0,15.6439,15.6509,15.6091,15.623,80900.0
2009-12-10 15:55:00,22.44,22.47,22.44,22.45,89400.0,15.623,15.6439,15.623,15.63,89400.0
2009-12-11 09:30:00,22.56,22.74,22.56,22.61,24300.0,15.7066,15.8319,15.7066,15.7414,24300.0
2009-12-11 09:35:00,22.61,22.68,22.53,22.55,16500.0,15.7414,15.7901,15.6857,15.6996,16500.0
2009-12-11 09:40:00,22.57,22.82,22.57,22.8,29000.0,15.7135,15.8876,15.7135,15.8737,29000.0
2009-12-11 09:45:00,22.79,22.84,22.72,22.72,28700.0,15.8667,15.9015,15.818,15.818,28700.0
2009-12-11 09:50:00,22.73,22.85,22.7,22.83,26000.0,15.8249,15.9085,15.804,15.8946,26000.0
2009-12-11 09:55:00,22.84,22.98,22.75,22.87,99400.0,15.9015,15.999,15.8389,15.9224,99400.0
2009-12-11 10:00:00,22.88,22.88,22.75,22.76,40400.0,15.9294,15.9294,15.8389,15.8458,40400.0
2009-12-11 10:05:00,22.75,22.79,22.71,22.71,31400.0,15.8389,15.8667,15.811,15.811,31400.0
2009-12-11 10:10:00,22.72,22.79,22.7,22.76,32000.0,15.818,15.8667,15.804,15.8458,32000.0
2009-12-11 10:15:00,22.77,22.77,22.65,22.67,23800.0,15.8528,15.8528,15.7692,15.7832,23800.0
2009-12-11 10:20:00,22.68,22.8,22.65,22.8,27300.0,15.7901,15.8737,15.7692,15.8737,27300.0
2009-12-11 10:25:00,22.79,22.83,22.76,22.81,24100.0,15.8667,15.8946,15.8458,15.8806,24100.0
2009-12-11 10:30:00,22.82,22.93,22.81,22.92,18000.0,15.8876,15.9642,15.8806,15.9572,18000.0
2009-12-11 10:35:00,22.91,22.92,22.82,22.85,12300.0,15.9503,15.9572,15.8876,15.9085,12300.0
2009-12-11 10:40:00,22.85,22.85,22.82,22.84,4500.0,15.9085,15.9085,15.8876,15.9015,4500.0
2009-12-11 10:45:00,22.85,22.86,22.8,22.86,8000.0,15.9085,15.9154,15.8737,15.9154,8000.0
2009-12-11 10:50:00,22.86,22.86,22.83,22.86,9000.0,15.9154,15.9154,15.8946,15.9154,9000.0
2009-12-11 10:55:00,22.88,22.89,22.84,22.86,11200.0,15.9294,15.9363,15.9015,15.9154,11200.0
2009-12-11 11:00:00,22.85,22.85,22.75,22.77,9900.0,15.9085,15.9085,15.8389,15.8528,9900.0
2009-12-11 11:05:00,22.76,22.76,22.69,22.7,12300.0,15.8458,15.8458,15.7971,15.804,12300.0
2009-12-11 11:10:00,22.7,22.78,22.7,22.76,6600.0,15.804,15.8597,15.804,15.8458,6600.0
2009-12-11 11:15:00,22.75,22.79,22.75,22.76,4700.0,15.8389,15.8667,15.8389,15.8458,4700.0
2009-12-11 11:20:00,22.75,22.78,22.68,22.69,26300.0,15.8389,15.8597,15.7901,15.7971,26300.0
2009-12-11 11:25:00,22.69,22.76,22.68,22.72,27700.0,15.7971,15.8458,15.7901,15.818,27700.0
2009-12-11 11:30:00,22.72,22.74,22.7,22.73,5300.0,15.818,15.8319,15.804,15.8249,5300.0
2009-12-11 11:35:00,22.7,22.75,22.69,22.73,9100.0,15.804,15.8389,15.7971,15.8249,9100.0
2009-12-11 11:40:00,22.72,22.72,22.63,22.63,5600.0,15.818,15.818,15.7553,15.7553,5600.0
2009-12-11 11:45:00,22.63,22.63,22.55,22.61,10400.0,15.7553,15.7553,15.6996,15.7414,10400.0
2009-12-11 11:50:00,22.61,22.63,22.57,22.59,18800.0,15.7414,15.7553,15.7135,15.7275,18800.0
2009-12-11 11:55:00,22.59,22.66,22.59,22.66,26600.0,15.7275,15.7762,15.7275,15.7762,26600.0
2009-12-11 12:00:00,22.68,22.68,22.66,22.66,1600.0,15.7901,15.7901,15.7762,15.7762,1600.0
2009-12-11 12:05:00,22.65,22.65,22.64,22.64,8900.0,15.7692,15.7692,15.7623,15.7623,8900.0
2009-12-11 12:10:00,22.66,22.66,22.65,22.66,6400.0,15.7762,15.7762,15.7692,15.7762,6400.0
2009-12-11 12:15:00,22.66,22.67,22.65,22.67,4100.0,15.7762,15.7832,15.7692,15.7832,4100.0
2009-12-11 12:20:00,22.67,22.69,22.66,22.69,6800.0,15.7832,15.7971,15.7762,15.7971,6800.0
2009-12-11 12:25:00,22.69,22.69,22.67,22.67,2900.0,15.7971,15.7971,15.7832,15.7832,2900.0
2009-12-11 12:30:00,22.66,22.68,22.66,22.68,15600.0,15.7762,15.7901,15.7762,15.7901,15600.0
2009-12-11 12:35:00,22.68,22.68,22.66,22.67,3800.0,15.7901,15.7901,15.7762,15.7832,3800.0
2009-12-11 12:40:00,22.67,22.68,22.66,22.67,6000.0,15.7832,15.7901,15.7762,15.7832,6000.0
2009-12-11 12:45:00,22.67,22.69,22.67,22.68,6400.0,15.7832,15.7971,15.7832,15.7901,6400.0
2009-12-11 12:50:00,22.69,22.75,22.68,22.75,14400.0,15.7971,15.8389,15.7901,15.8389,14400.0
2009-12-11 12:55:00,22.75,22.77,22.75,22.77,5000.0,15.8389,15.8528,15.8389,15.8528,5000.0
2009-12-11 13:00:00,22.77,22.77,22.75,22.76,12000.0,15.8528,15.8528,15.8389,15.8458,12000.0
2009-12-11 13:05:00,22.75,22.76,22.74,22.76,8100.0,15.8389,15.8458,15.8319,15.8458,8100.0
2009-12-11 13:10:00,22.76,22.82,22.76,22.81,10800.0,15.8458,15.8876,15.8458,15.8806,10800.0
2009-12-11 13:15:00,22.82,22.83,22.81,22.81,7800.0,15.8876,15.8946,15.8806,15.8806,7800.0
2009-12-11 13:20:00,22.81,22.81,22.78,22.79,2300.0,15.8806,15.8806,15.8597,15.8667,2300.0
2009-12-11 13:25:00,22.78,22.78,22.74,22.76,6100.0,15.8597,15.8597,15.8319,15.8458,6100.0
2009-12-11 13:30:00,22.76,22.78,22.74,22.74,4800.0,15.8458,15.8597,15.8319,15.8319,4800.0
2009-12-11 13:35:00,22.73,22.77,22.73,22.75,5500.0,15.8249,15.8528,15.8249,15.8389,5500.0
2009-12-11 13:40:00,22.77,22.77,22.72,22.73,3500.0,15.8528,15.8528,15.818,15.8249,3500.0
2009-12-11 13:45:00,22.73,22.73,22.7,22.73,4900.0,15.8249,15.8249,15.804,15.8249,4900.0
2009-12-11 13:50:00,22.72,22.75,22.72,22.74,8500.0,15.818,15.8389,15.818,15.8319,8500.0
2009-12-11 13:55:00,22.74,22.77,22.74,22.77,10200.0,15.8319,15.8528,15.8319,15.8528,10200.0
2009-12-11 14:00:00,22.77,22.81,22.77,22.81,16700.0,15.8528,15.8806,15.8528,15.8806,16700.0
2009-12-11 14:05:00,22.81,22.91,22.8,22.9,26200.0,15.8806,15.9503,15.8737,15.9433,26200.0
2009-12-11 14:10:00,22.9,22.9,22.86,22.89,9300.0,15.9433,15.9433,15.9154,15.9363,9300.0
2009-12-11 14:15:00,22.88,22.89,22.85,22.89,8000.0,15.9294,15.9363,15.9085,15.9363,8000.0
2009-12-11 14:20:00,22.88,22.92,22.88,22.88,19000.0,15.9294,15.9572,15.9294,15.9294,19000.0
2009-12-11 14:25:00,22.88,22.93,22.88,22.9,12900.0,15.9294,15.9642,15.9294,15.9433,12900.0
2009-12-11 14:30:00,22.9,22.94,22.9,22.91,18000.0,15.9433,15.9711,15.9433,15.9503,18000.0
2009-12-11 14:35:00,22.91,22.91,22.88,22.9,14000.0,15.9503,15.9503,15.9294,15.9433,14000.0
2009-12-11 14:40:00,22.9,22.93,22.86,22.93,16000.0,15.9433,15.9642,15.9154,15.9642,16000.0
2009-12-11 14:45:00,22.92,22.96,22.91,22.91,21900.0,15.9572,15.9851,15.9503,15.9503,21900.0
2009-12-11 14:50:00,22.92,22.95,22.92,22.94,17400.0,15.9572,15.9781,15.9572,15.9711,17400.0
2009-12-11 14:55:00,22.94,22.95,22.92,22.92,10900.0,15.9711,15.9781,15.9572,15.9572,10900.0
2009-12-11 15:00:00,22.93,22.93,22.92,22.92,12900.0,15.9642,15.9642,15.9572,15.9572,12900.0
2009-12-11 15:05:00,22.92,22.94,22.92,22.94,19800.0,15.9572,15.9711,15.9572,15.9711,19800.0
2009-12-11 15:10:00,22.94,22.96,22.93,22.96,18300.0,15.9711,15.9851,15.9642,15.9851,18300.0
2009-12-11 15:15:00,22.95,22.96,22.94,22.96,23900.0,15.9781,15.9851,15.9711,15.9851,23900.0
2009-12-11 15:20:00,22.95,22.96,22.94,22.96,28000.0,15.9781,15.9851,15.9711,15.9851,28000.0
2009-12-11 15:25:00,22.95,23.0,22.95,22.99,17900.0,15.9781,16.0129,15.9781,16.0059,17900.0
2009-12-11 15:30:00,22.99,23.0,22.98,23.0,25500.0,16.0059,16.0129,15.999,16.0129,25500.0
2009-12-11 15:35:00,23.0,23.0,22.99,22.99,31200.0,16.0129,16.0129,16.0059,16.0059,31200.0
2009-12-11 15:40:00,22.99,22.99,22.96,22.96,29700.0,16.0059,16.0059,15.9851,15.9851,29700.0
2009-12-11 15:45:00,22.97,22.97,22.93,22.95,49700.0,15.992,15.992,15.9642,15.9781,49700.0
2009-12-11 15:50:00,22.95,22.96,22.92,22.96,57300.0,15.9781,15.9851,15.9572,15.9851,57300.0
2009-12-11 15:55:00,22.96,23.0,22.95,22.99,61800.0,15.9851,16.0129,15.9781,16.0059,61800.0
2009-12-14 09:30:00,23.15,23.17,22.95,22.97,17300.0,16.1173,16.1313,15.9781,15.992,17300.0
2009-12-14 09:35:00,22.95,22.95,22.85,22.91,20800.0,15.9781,15.9781,15.9085,15.9503,20800.0
2009-12-14 09:40:00,22.9,22.9,22.8,22.82,12400.0,15.9433,15.9433,15.8737,15.8876,12400.0
2009-12-14 09:45:00,22.81,22.83,22.73,22.82,14600.0,15.8806,15.8946,15.8249,15.8876,14600.0
2009-12-14 09:50:00,22.83,22.93,22.82,22.85,21000.0,15.8946,15.9642,15.8876,15.9085,21000.0
2009-12-14 09:55:00,22.83,22.86,22.78,22.8,15300.0,15.8946,15.9154,15.8597,15.8737,15300.0
2009-12-14 10:00:00,22.81,22.84,22.79,22.8,15300.0,15.8806,15.9015,15.8667,15.8737,15300.0
2009-12-14 10:05:00,22.78,22.81,22.73,22.79,19400.0,15.8597,15.8806,15.8249,15.8667,19400.0
2009-12-14 10:10:00,22.78,22.85,22.77,22.82,11400.0,15.8597,15.9085,15.8528,15.8876,11400.0
2009-12-14 10:15:00,22.83,22.84,22.71,22.71,29600.0,15.8946,15.9015,15.811,15.811,29600.0
2009-12-14 10:20:00,22.71,22.77,22.7,22.76,17200.0,15.811,15.8528,15.804,15.8458,17200.0
2009-12-14 10:25:00,22.78,22.81,22.76,22.78,7500.0,15.8597,15.8806,15.8458,15.8597,7500.0
2009-12-14 10:30:00,22.8,22.84,22.74,22.81,12200.0,15.8737,15.9015,15.8319,15.8806,12200.0
2009-12-14 10:35:00,22.81,22.84,22.79,22.83,5500.0,15.8806,15.9015,15.8667,15.8946,5500.0
2009-12-14 10:40:00,22.83,22.84,22.81,22.81,4700.0,15.8946,15.9015,15.8806,15.8806,4700.0
2009-12-14 10:45:00,22.82,22.85,22.81,22.85,8700.0,15.8876,15.9085,15.8806,15.9085,8700.0
2009-12-14 10:50:00,22.84,22.86,22.82,22.85,10500.0,15.9015,15.9154,15.8876,15.9085,10500.0
2009-12-14 10:55:00,22.86,22.89,22.83,22.88,8600.0,15.9154,15.9363,15.8946,15.9294,8600.0
2009-12-14 11:00:00,22.88,22.88,22.86,22.86,6700.0,15.9294,15.9294,15.9154,15.9154,6700.0
2009-12-14 11:05:00,22.85,22.89,22.85,22.89,11100.0,15.9085,15.9363,15.9085,15.9363,11100.0
2009-12-14 11:10:00,22.88,22.9,22.84,22.88,11800.0,15.9294,15.9433,15.9015,15.9294,11800.0
2009-12-14 11:15:00,22.87,22.93,22.87,22.89,10400.0,15.9224,15.9642,15.9224,15.9363,10400.0
2009-12-14 11:20:00,22.89,22.97,22.88,22.95,9400.0,15.9363,15.992,15.9294,15.9781,9400.0
2009-12-14 11:25:00,22.97,23.02,22.95,23.01,15700.0,15.992,16.0268,15.9781,16.0199,15700.0
2009-12-14 11:30:00,23.0,23.0,22.95,22.98,10900.0,16.0129,16.0129,15.9781,15.999,10900.0
2009-12-14 11:35:00,22.97,22.98,22.96,22.98,6000.0,15.992,15.999,15.9851,15.999,6000.0
2009-12-14 11:40:00,22.99,23.02,22.97,22.97,6500.0,16.0059,16.0268,15.992,15.992,6500.0
2009-12-14 11:45:00,22.98,22.98,22.93,22.93,4900.0,15.999,15.999,15.9642,15.9642,4900.0
2009-12-14 11:50:00,22.94,22.94,22.91,22.92,4800.0,15.9711,15.9711,15.9503,15.9572,4800.0
2009-12-14 11:55:00,22.91,22.92,22.89,22.91,7300.0,15.9503,15.9572,15.9363,15.9503,7300.0
2009-12-14 12:00:00,22.91,22.93,22.91,22.93,5000.0,15.9503,15.9642,15.9503,15.9642,5000.0
2009-12-14 12:05:00,22.93,22.95,22.93,22.94,4900.0,15.9642,15.9781,15.9642,15.9711,4900.0
2009-12-14 12:10:00,22.94,22.95,22.93,22.95,6700.0,15.9711,15.9781,15.9642,15.9781,6700.0
2009-12-14 12:15:00,22.94,23.0,22.93,22.98,9800.0,15.9711,16.0129,15.9642,15.999,9800.0
2009-12-14 12:20:00,22.99,23.01,22.96,22.97,5500.0,16.0059,16.0199,15.9851,15.992,5500.0
2009-12-14 12:25:00,22.97,23.01,22.95,22.98,14800.0,15.992,16.0199,15.9781,15.999,14800.0
2009-12-14 12:30:00,23.0,23.0,22.99,23.0,2200.0,16.0129,16.0129,16.0059,16.0129,2200.0
2009-12-14 12:35:00,22.99,23.0,22.98,22.98,2700.0,16.0059,16.0129,15.999,15.999,2700.0
2009-12-14 12:40:00,22.99,23.03,22.98,23.03,4800.0,16.0059,16.0338,15.999,16.0338,4800.0
2009-12-14 12:45:00,23.03,23.03,22.98,22.98,7700.0,16.0338,16.0338,15.999,15.999,7700.0
2009-12-14 12:50:00,22.99,22.99,22.94,22.96,21300.0,16.0059,16.0059,15.9711,15.9851,21300.0
2009-12-14 12:55:00,22.96,22.96,22.9,22.9,21200.0,15.9851,15.9851,15.9433,15.9433,21200.0
2009-12-14 13:00:00,22.9,22.9,22.86,22.87,12600.0,15.9433,15.9433,15.9154,15.9224,12600.0
2009-12-14 13:05:00,22.87,22.89,22.84,22.84,66600.0,15.9224,15.9363,15.9015,15.9015,66600.0
2009-12-14 13:10:00,22.84,22.87,22.83,22.87,5100.0,15.9015,15.9224,15.8946,15.9224,5100.0
2009-12-14 13:15:00,22.88,22.88,22.83,22.85,25800.0,15.9294,15.9294,15.8946,15.9085,25800.0
2009-12-14 13:20:00,22.84,22.85,22.83,22.83,15500.0,15.9015,15.9085,15.8946,15.8946,15500.0
2009-12-14 13:25:00,22.83,22.85,22.82,22.83,15200.0,15.8946,15.9085,15.8876,15.8946,15200.0
2009-12-14 13:30:00,22.84,22.85,22.83,22.84,4100.0,15.9015,15.9085,15.8946,15.9015,4100.0
2009-12-14 13:35:00,22.85,22.85,22.78,22.78,39400.0,15.9085,15.9085,15.8597,15.8597,39400.0
2009-12-14 13:40:00,22.78,22.79,22.71,22.71,38300.0,15.8597,15.8667,15.811,15.811,38300.0
2009-12-14 13:45:00,22.72,22.76,22.71,22.76,4500.0,15.818,15.8458,15.811,15.8458,4500.0
2009-12-14 13:50:00,22.76,22.77,22.74,22.76,22300.0,15.8458,15.8528,15.8319,15.8458,22300.0
2009-12-14 13:55:00,22.77,22.79,22.74,22.79,14700.0,15.8528,15.8667,15.8319,15.8667,14700.0
2009-12-14 14:00:00,22.79,22.79,22.77,22.77,9600.0,15.8667,15.8667,15.8528,15.8528,9600.0
2009-12-14 14:05:00,22.77,22.78,22.75,22.76,17800.0,15.8528,15.8597,15.8389,15.8458,17800.0
2009-12-14 14:10:00,22.76,22.78,22.74,22.76,26300.0,15.8458,15.8597,15.8319,15.8458,26300.0
2009-12-14 14:15:00,22.75,22.76,22.74,22.75,9200.0,15.8389,15.8458,15.8319,15.8389,9200.0
2009-12-14 14:20:00,22.75,22.75,22.74,22.75,6400.0,15.8389,15.8389,15.8319,15.8389,6400.0
2009-12-14 14:25:00,22.75,22.75,22.74,22.75,4900.0,15.8389,15.8389,15.8319,15.8389,4900.0
2009-12-14 14:30:00,22.75,22.76,22.74,22.75,9200.0,15.8389,15.8458,15.8319,15.8389,9200.0
2009-12-14 14:35:00,22.76,22.78,22.75,22.76,19000.0,15.8458,15.8597,15.8389,15.8458,19000.0
2009-12-14 14:40:00,22.75,22.78,22.75,22.76,10800.0,15.8389,15.8597,15.8389,15.8458,10800.0
2009-12-14 14:45:00,22.76,22.79,22.76,22.79,7800.0,15.8458,15.8667,15.8458,15.8667,7800.0
2009-12-14 14:50:00,22.78,22.8,22.77,22.77,17800.0,15.8597,15.8737,15.8528,15.8528,17800.0
2009-12-14 14:55:00,22.78,22.78,22.72,22.72,41200.0,15.8597,15.8597,15.818,15.818,41200.0
2009-12-14 15:00:00,22.72,22.72,22.7,22.71,30500.0,15.818,15.818,15.804,15.811,30500.0
2009-12-14 15:05:00,22.71,22.71,22.67,22.68,25000.0,15.811,15.811,15.7832,15.7901,25000.0
2009-12-14 15:10:00,22.68,22.68,22.66,22.66,21600.0,15.7901,15.7901,15.7762,15.7762,21600.0
2009-12-14 15:15:00,22.66,22.68,22.66,22.67,23900.0,15.7762,15.7901,15.7762,15.7832,23900.0
2009-12-14 15:20:00,22.68,22.68,22.67,22.68,9400.0,15.7901,15.7901,15.7832,15.7901,9400.0
2009-12-14 15:25:00,22.68,22.7,22.66,22.66,33200.0,15.7901,15.804,15.7762,15.7762,33200.0
2009-12-14 15:30:00,22.67,22.7,22.67,22.7,23100.0,15.7832,15.804,15.7832,15.804,23100.0
2009-12-14 15:35:00,22.7,22.72,22.69,22.69,32800.0,15.804,15.818,15.7971,15.7971,32800.0
2009-12-14 15:40:00,22.69,22.7,22.64,22.64,35700.0,15.7971,15.804,15.7623,15.7623,35700.0
2009-12-14 15:45:00,22.64,22.65,22.62,22.63,35300.0,15.7623,15.7692,15.7483,15.7553,35300.0
2009-12-14 15:50:00,22.63,22.65,22.61,22.65,57300.0,15.7553,15.7692,15.7414,15.7692,57300.0
2009-12-14 15:55:00,22.65,22.65,22.58,22.59,158800.0,15.7692,15.7692,15.7205,15.7275,158800.0
2009-12-15 09:30:00,22.55,22.6,22.32,22.35,39900.0,15.6996,15.7344,15.5395,15.5604,39900.0
2009-12-15 09:35:00,22.35,22.36,22.25,22.29,66800.0,15.5604,15.5673,15.4907,15.5186,66800.0
2009-12-15 09:40:00,22.29,22.42,22.28,22.42,11000.0,15.5186,15.6091,15.5116,15.6091,11000.0
2009-12-15 09:45:00,22.44,22.48,22.36,22.39,22900.0,15.623,15.6509,15.5673,15.5882,22900.0
2009-12-15 09:50:00,22.39,22.44,22.34,22.35,31400.0,15.5882,15.623,15.5534,15.5604,31400.0
2009-12-15 09:55:00,22.34,22.34,22.24,22.24,27200.0,15.5534,15.5534,15.4838,15.4838,27200.0
2009-12-15 10:00:00,22.25,22.3,22.24,22.3,23700.0,15.4907,15.5256,15.4838,15.5256,23700.0
2009-12-15 10:05:00,22.3,22.32,22.29,22.3,19000.0,15.5256,15.5395,15.5186,15.5256,19000.0
2009-12-15 10:10:00,22.31,22.38,22.3,22.38,72500.0,15.5325,15.5813,15.5256,15.5813,72500.0
2009-12-15 10:15:00,22.39,22.42,22.37,22.42,53800.0,15.5882,15.6091,15.5743,15.6091,53800.0
2009-12-15 10:20:00,22.42,22.46,22.42,22.44,21200.0,15.6091,15.637,15.6091,15.623,21200.0
2009-12-15 10:25:00,22.46,22.46,22.41,22.45,20000.0,15.637,15.637,15.6021,15.63,20000.0
2009-12-15 10:30:00,22.44,22.46,22.44,22.45,13600.0,15.623,15.637,15.623,15.63,13600.0
2009-12-15 10:35:00,22.46,22.47,22.42,22.45,15500.0,15.637,15.6439,15.6091,15.63,15500.0
2009-12-15 10:40:00,22.45,22.5,22.44,22.5,12800.0,15.63,15.6648,15.623,15.6648,12800.0
2009-12-15 10:45:00,22.49,22.54,22.49,22.54,19400.0,15.6578,15.6927,15.6578,15.6927,19400.0
2009-12-15 10:50:00,22.54,22.55,22.51,22.53,25500.0,15.6927,15.6996,15.6718,15.6857,25500.0
2009-12-15 10:55:00,22.53,22.53,22.46,22.49,14300.0,15.6857,15.6857,15.637,15.6578,14300.0
2009-12-15 11:00:00,22.48,22.5,22.48,22.5,7300.0,15.6509,15.6648,15.6509,15.6648,7300.0
2009-12-15 11:05:00,22.5,22.5,22.45,22.47,12500.0,15.6648,15.6648,15.63,15.6439,12500.0
2009-12-15 11:10:00,22.47,22.49,22.47,22.49,4600.0,15.6439,15.6578,15.6439,15.6578,4600.0
2009-12-15 11:15:00,22.49,22.49,22.41,22.41,25000.0,15.6578,15.6578,15.6021,15.6021,25000.0
2009-12-15 11:20:00,22.41,22.42,22.4,22.41,5000.0,15.6021,15.6091,15.5952,15.6021,5000.0
2009-12-15 11:25:00,22.41,22.43,22.39,22.4,13300.0,15.6021,15.6161,15.5882,15.5952,13300.0
2009-12-15 11:30:00,22.4,22.4,22.34,22.34,20200.0,15.5952,15.5952,15.5534,15.5534,20200.0
2009-12-15 11:35:00,22.35,22.36,22.26,22.26,24300.0,15.5604,15.5673,15.4977,15.4977,24300.0
2009-12-15 11:40:00,22.27,22.27,22.25,22.25,14900.0,15.5047,15.5047,15.4907,15.4907,14900.0
2009-12-15 11:45:00,22.25,22.26,22.22,22.24,30600.0,15.4907,15.4977,15.4699,15.4838,30600.0
2009-12-15 11:50:00,22.24,22.26,22.21,22.26,27200.0,15.4838,15.4977,15.4629,15.4977,27200.0
2009-12-15 11:55:00,22.27,22.27,22.24,22.27,11000.0,15.5047,15.5047,15.4838,15.5047,11000.0
2009-12-15 12:00:00,22.26,22.26,22.23,22.24,28800.0,15.4977,15.4977,15.4768,15.4838,28800.0
2009-12-15 12:05:00,22.24,22.33,22.23,22.32,32300.0,15.4838,15.5464,15.4768,15.5395,32300.0
2009-12-15 12:10:00,22.33,22.4,22.33,22.38,20700.0,15.5464,15.5952,15.5464,15.5813,20700.0
2009-12-15 12:15:00,22.37,22.38,22.26,22.26,28400.0,15.5743,15.5813,15.4977,15.4977,28400.0
2009-12-15 12:20:00,22.26,22.26,22.19,22.2,29600.0,15.4977,15.4977,15.449,15.4559,29600.0
2009-12-15 12:25:00,22.2,22.27,22.2,22.25,18500.0,15.4559,15.5047,15.4559,15.4907,18500.0
2009-12-15 12:30:00,22.26,22.31,22.26,22.31,8800.0,15.4977,15.5325,15.4977,15.5325,8800.0
2009-12-15 12:35:00,22.31,22.33,22.28,22.29,11500.0,15.5325,15.5464,15.5116,15.5186,11500.0
2009-12-15 12:40:00,22.28,22.28,22.25,22.25,8600.0,15.5116,15.5116,15.4907,15.4907,8600.0
2009-12-15 12:45:00,22.25,22.27,22.23,22.26,5500.0,15.4907,15.5047,15.4768,15.4977,5500.0
2009-12-15 12:50:00,22.27,22.27,22.25,22.26,16500.0,15.5047,15.5047,15.4907,15.4977,16500.0
2009-12-15 12:55:00,22.26,22.26,22.2,22.26,12700.0,15.4977,15.4977,15.4559,15.4977,12700.0
2009-12-15 13:00:00,22.25,22.29,22.21,22.29,7100.0,15.4907,15.5186,15.4629,15.5186,7100.0
2009-12-15 13:05:00,22.29,22.29,22.24,22.27,16700.0,15.5186,15.5186,15.4838,15.5047,16700.0
2009-12-15 13:10:00,22.28,22.29,22.27,22.29,3700.0,15.5116,15.5186,15.5047,15.5186,3700.0
2009-12-15 13:15:00,22.29,22.3,22.29,22.3,2800.0,15.5186,15.5256,15.5186,15.5256,2800.0
2009-12-15 13:20:00,22.31,22.31,22.27,22.27,7500.0,15.5325,15.5325,15.5047,15.5047,7500.0
2009-12-15 13:25:00,22.28,22.28,22.26,22.27,4500.0,15.5116,15.5116,15.4977,15.5047,4500.0
2009-12-15 13:30:00,22.27,22.27,22.26,22.26,11900.0,15.5047,15.5047,15.4977,15.4977,11900.0
2009-12-15 13:35:00,22.27,22.27,22.24,22.25,9000.0,15.5047,15.5047,15.4838,15.4907,9000.0
2009-12-15 13:40:00,22.24,22.29,22.24,22.27,7500.0,15.4838,15.5186,15.4838,15.5047,7500.0
2009-12-15 13:45:00,22.27,22.31,22.27,22.31,4700.0,15.5047,15.5325,15.5047,15.5325,4700.0
2009-12-15 13:50:00,22.31,22.34,22.31,22.33,5700.0,15.5325,15.5534,15.5325,15.5464,5700.0
2009-12-15 13:55:00,22.33,22.37,22.32,22.35,21400.0,15.5464,15.5743,15.5395,15.5604,21400.0
2009-12-15 14:00:00,22.35,22.39,22.34,22.39,12500.0,15.5604,15.5882,15.5534,15.5882,12500.0
2009-12-15 14:05:00,22.39,22.41,22.38,22.38,7700.0,15.5882,15.6021,15.5813,15.5813,7700.0
2009-12-15 14:10:00,22.38,22.41,22.38,22.4,5800.0,15.5813,15.6021,15.5813,15.5952,5800.0
2009-12-15 14:15:00,22.41,22.42,22.39,22.41,21500.0,15.6021,15.6091,15.5882,15.6021,21500.0
2009-12-15 14:20:00,22.42,22.43,22.41,22.42,3700.0,15.6091,15.6161,15.6021,15.6091,3700.0
2009-12-15 14:25:00,22.42,22.44,22.41,22.41,6200.0,15.6091,15.623,15.6021,15.6021,6200.0
2009-12-15 14:30:00,22.42,22.43,22.38,22.39,22700.0,15.6091,15.6161,15.5813,15.5882,22700.0
2009-12-15 14:35:00,22.39,22.39,22.37,22.39,8200.0,15.5882,15.5882,15.5743,15.5882,8200.0
2009-12-15 14:40:00,22.39,22.41,22.38,22.41,2600.0,15.5882,15.6021,15.5813,15.6021,2600.0
2009-12-15 14:45:00,22.41,22.43,22.4,22.42,10500.0,15.6021,15.6161,15.5952,15.6091,10500.0
2009-12-15 14:50:00,22.41,22.42,22.37,22.37,19900.0,15.6021,15.6091,15.5743,15.5743,19900.0
2009-12-15 14:55:00,22.36,22.39,22.36,22.39,16000.0,15.5673,15.5882,15.5673,15.5882,16000.0
2009-12-15 15:00:00,22.39,22.42,22.36,22.38,14000.0,15.5882,15.6091,15.5673,15.5813,14000.0
2009-12-15 15:05:00,22.39,22.4,22.37,22.39,19200.0,15.5882,15.5952,15.5743,15.5882,19200.0
2009-12-15 15:10:00,22.4,22.42,22.39,22.41,15000.0,15.5952,15.6091,15.5882,15.6021,15000.0
2009-12-15 15:15:00,22.41,22.41,22.4,22.4,10800.0,15.6021,15.6021,15.5952,15.5952,10800.0
2009-12-15 15:20:00,22.41,22.41,22.39,22.4,36600.0,15.6021,15.6021,15.5882,15.5952,36600.0
2009-12-15 15:25:00,22.39,22.42,22.39,22.42,36600.0,15.5882,15.6091,15.5882,15.6091,36600.0
2009-12-15 15:30:00,22.42,22.42,22.34,22.35,33400.0,15.6091,15.6091,15.5534,15.5604,33400.0
2009-12-15 15:35:00,22.35,22.36,22.34,22.36,42900.0,15.5604,15.5673,15.5534,15.5673,42900.0
2009-12-15 15:40:00,22.36,22.38,22.35,22.37,52600.0,15.5673,15.5813,15.5604,15.5743,52600.0
2009-12-15 15:45:00,22.37,22.38,22.35,22.36,30400.0,15.5743,15.5813,15.5604,15.5673,30400.0
2009-12-15 15:50:00,22.36,22.38,22.36,22.38,35600.0,15.5673,15.5813,15.5673,15.5813,35600.0
2009-12-15 15:55:00,22.37,22.39,22.29,22.31,233600.0,15.5743,15.5882,15.5186,15.5325,233600.0
2009-12-16 09:30:00,22.64,22.78,22.5,22.7,44900.0,15.7623,15.8597,15.6648,15.804,44900.0
2009-12-16 09:35:00,22.7,22.79,22.65,22.73,24300.0,15.804,15.8667,15.7692,15.8249,24300.0
2009-12-16 09:40:00,22.75,22.75,22.66,22.74,31800.0,15.8389,15.8389,15.7762,15.8319,31800.0
2009-12-16 09:45:00,22.75,22.79,22.74,22.75,13900.0,15.8389,15.8667,15.8319,15.8389,13900.0
2009-12-16 09:50:00,22.75,22.84,22.75,22.81,19400.0,15.8389,15.9015,15.8389,15.8806,19400.0
2009-12-16 09:55:00,22.82,22.84,22.8,22.84,6400.0,15.8876,15.9015,15.8737,15.9015,6400.0
2009-12-16 10:00:00,22.83,22.88,22.83,22.88,13500.0,15.8946,15.9294,15.8946,15.9294,13500.0
2009-12-16 10:05:00,22.88,22.91,22.85,22.88,19300.0,15.9294,15.9503,15.9085,15.9294,19300.0
2009-12-16 10:10:00,22.88,22.9,22.74,22.74,14100.0,15.9294,15.9433,15.8319,15.8319,14100.0
2009-12-16 10:15:00,22.74,22.74,22.63,22.64,14000.0,15.8319,15.8319,15.7553,15.7623,14000.0
2009-12-16 10:20:00,22.64,22.68,22.53,22.56,23000.0,15.7623,15.7901,15.6857,15.7066,23000.0
2009-12-16 10:25:00,22.55,22.62,22.54,22.62,9900.0,15.6996,15.7483,15.6927,15.7483,9900.0
2009-12-16 10:30:00,22.62,22.86,22.62,22.79,58700.0,15.7483,15.9154,15.7483,15.8667,58700.0
2009-12-16 10:35:00,22.8,22.82,22.74,22.76,16700.0,15.8737,15.8876,15.8319,15.8458,16700.0
2009-12-16 10:40:00,22.77,22.8,22.74,22.79,16000.0,15.8528,15.8737,15.8319,15.8667,16000.0
2009-12-16 10:45:00,22.78,22.83,22.77,22.83,15700.0,15.8597,15.8946,15.8528,15.8946,15700.0
2009-12-16 10:50:00,22.83,22.87,22.82,22.87,9700.0,15.8946,15.9224,15.8876,15.9224,9700.0
2009-12-16 10:55:00,22.86,22.95,22.86,22.94,12300.0,15.9154,15.9781,15.9154,15.9711,12300.0
2009-12-16 11:00:00,22.94,22.96,22.91,22.95,14100.0,15.9711,15.9851,15.9503,15.9781,14100.0
2009-12-16 11:05:00,22.96,23.01,22.95,22.98,27600.0,15.9851,16.0199,15.9781,15.999,27600.0
2009-12-16 11:10:00,22.99,22.99,22.91,22.92,8300.0,16.0059,16.0059,15.9503,15.9572,8300.0
2009-12-16 11:15:00,22.92,23.0,22.91,22.98,32400.0,15.9572,16.0129,15.9503,15.999,32400.0
2009-12-16 11:20:00,22.98,23.03,22.97,23.0,15100.0,15.999,16.0338,15.992,16.0129,15100.0
2009-12-16 11:25:00,23.01,23.03,22.98,23.03,12400.0,16.0199,16.0338,15.999,16.0338,12400.0
2009-12-16 11:30:00,23.03,23.05,23.02,23.05,8500.0,16.0338,16.0477,16.0268,16.0477,8500.0
2009-12-16 11:35:00,23.04,23.07,23.04,23.07,8100.0,16.0408,16.0616,16.0408,16.0616,8100.0
2009-12-16 11:40:00,23.07,23.08,23.02,23.02,13600.0,16.0616,16.0686,16.0268,16.0268,13600.0
2009-12-16 11:45:00,23.02,23.04,22.97,23.04,11700.0,16.0268,16.0408,15.992,16.0408,11700.0
2009-12-16 11:50:00,23.03,23.07,23.03,23.06,8400.0,16.0338,16.0616,16.0338,16.0547,8400.0
2009-12-16 11:55:00,23.06,23.07,23.04,23.04,4300.0,16.0547,16.0616,16.0408,16.0408,4300.0
2009-12-16 12:00:00,23.04,23.07,23.04,23.06,11500.0,16.0408,16.0616,16.0408,16.0547,11500.0
2009-12-16 12:05:00,23.07,23.1,23.07,23.1,15700.0,16.0616,16.0825,16.0616,16.0825,15700.0
2009-12-16 12:10:00,23.09,23.1,23.09,23.1,9800.0,16.0756,16.0825,16.0756,16.0825,9800.0
2009-12-16 12:15:00,23.1,23.1,23.09,23.09,7300.0,16.0825,16.0825,16.0756,16.0756,7300.0
2009-12-16 12:20:00,23.09,23.1,23.09,23.1,12300.0,16.0756,16.0825,16.0756,16.0825,12300.0
2009-12-16 12:25:00,23.1,23.1,23.09,23.1,13600.0,16.0825,16.0825,16.0756,16.0825,13600.0
2009-12-16 12:30:00,23.1,23.1,23.06,23.06,17300.0,16.0825,16.0825,16.0547,16.0547,17300.0
2009-12-16 12:35:00,23.05,23.06,23.03,23.03,6300.0,16.0477,16.0547,16.0338,16.0338,6300.0
2009-12-16 12:40:00,23.02,23.05,23.01,23.05,24100.0,16.0268,16.0477,16.0199,16.0477,24100.0
2009-12-16 12:45:00,23.05,23.06,23.04,23.04,6200.0,16.0477,16.0547,16.0408,16.0408,6200.0
2009-12-16 12:50:00,23.04,23.04,23.0,23.02,13500.0,16.0408,16.0408,16.0129,16.0268,13500.0
2009-12-16 12:55:00,23.01,23.02,22.99,22.99,1600.0,16.0199,16.0268,16.0059,16.0059,1600.0
2009-12-16 13:00:00,23.01,23.02,22.99,22.99,6200.0,16.0199,16.0268,16.0059,16.0059,6200.0
2009-12-16 13:05:00,22.98,22.99,22.95,22.97,11500.0,15.999,16.0059,15.9781,15.992,11500.0
2009-12-16 13:10:00,22.97,22.98,22.94,22.98,27700.0,15.992,15.999,15.9711,15.999,27700.0
2009-12-16 13:15:00,22.98,23.0,22.98,22.98,5900.0,15.999,16.0129,15.999,15.999,5900.0
2009-12-16 13:20:00,22.98,23.0,22.98,23.0,6400.0,15.999,16.0129,15.999,16.0129,6400.0
2009-12-16 13:25:00,22.99,23.01,22.98,23.01,18100.0,16.0059,16.0199,15.999,16.0199,18100.0
2009-12-16 13:30:00,23.0,23.02,23.0,23.02,13200.0,16.0129,16.0268,16.0129,16.0268,13200.0
2009-12-16 13:35:00,23.03,23.03,23.02,23.03,6300.0,16.0338,16.0338,16.0268,16.0338,6300.0
2009-12-16 13:40:00,23.02,23.03,23.02,23.02,9100.0,16.0268,16.0338,16.0268,16.0268,9100.0
2009-12-16 13:45:00,23.02,23.07,23.02,23.07,7500.0,16.0268,16.0616,16.0268,16.0616,7500.0
2009-12-16 13:50:00,23.07,23.08,23.05,23.07,4800.0,16.0616,16.0686,16.0477,16.0616,4800.0
2009-12-16 13:55:00,23.07,23.08,23.05,23.06,3300.0,16.0616,16.0686,16.0477,16.0547,3300.0
2009-12-16 14:00:00,23.05,23.08,23.05,23.07,6200.0,16.0477,16.0686,16.0477,16.0616,6200.0
2009-12-16 14:05:00,23.07,23.08,23.01,23.01,5400.0,16.0616,16.0686,16.0199,16.0199,5400.0
2009-12-16 14:10:00,23.02,23.07,23.02,23.06,10500.0,16.0268,16.0616,16.0268,16.0547,10500.0
2009-12-16 14:15:00,23.06,23.1,23.02,23.05,24600.0,16.0547,16.0825,16.0268,16.0477,24600.0
2009-12-16 14:20:00,23.05,23.05,22.93,23.03,21100.0,16.0477,16.0477,15.9642,16.0338,21100.0
2009-12-16 14:25:00,23.03,23.05,23.0,23.04,9600.0,16.0338,16.0477,16.0129,16.0408,9600.0
2009-12-16 14:30:00,23.02,23.03,23.0,23.0,16300.0,16.0268,16.0338,16.0129,16.0129,16300.0
2009-12-16 14:35:00,22.99,23.01,22.98,23.0,27100.0,16.0059,16.0199,15.999,16.0129,27100.0
2009-12-16 14:40:00,23.01,23.01,22.97,22.98,18100.0,16.0199,16.0199,15.992,15.999,18100.0
2009-12-16 14:45:00,22.97,22.97,22.89,22.89,28700.0,15.992,15.992,15.9363,15.9363,28700.0
2009-12-16 14:50:00,22.88,22.91,22.86,22.9,34100.0,15.9294,15.9503,15.9154,15.9433,34100.0
2009-12-16 14:55:00,22.9,22.9,22.87,22.87,9500.0,15.9433,15.9433,15.9224,15.9224,9500.0
2009-12-16 15:00:00,22.86,22.89,22.83,22.86,29300.0,15.9154,15.9363,15.8946,15.9154,29300.0
2009-12-16 15:05:00,22.86,22.94,22.86,22.94,22500.0,15.9154,15.9711,15.9154,15.9711,22500.0
2009-12-16 15:10:00,22.93,22.96,22.92,22.95,18600.0,15.9642,15.9851,15.9572,15.9781,18600.0
2009-12-16 15:15:00,22.94,23.0,22.93,23.0,13100.0,15.9711,16.0129,15.9642,16.0129,13100.0
2009-12-16 15:20:00,23.0,23.02,22.93,22.96,22400.0,16.0129,16.0268,15.9642,15.9851,22400.0
2009-12-16 15:25:00,22.95,22.95,22.9,22.9,15000.0,15.9781,15.9781,15.9433,15.9433,15000.0
2009-12-16 15:30:00,22.9,22.91,22.89,22.9,17100.0,15.9433,15.9503,15.9363,15.9433,17100.0
2009-12-16 15:35:00,22.91,22.92,22.9,22.91,19800.0,15.9503,15.9572,15.9433,15.9503,19800.0
2009-12-16 15:40:00,22.91,22.94,22.87,22.94,37600.0,15.9503,15.9711,15.9224,15.9711,37600.0
2009-12-16 15:45:00,22.94,22.94,22.91,22.91,29600.0,15.9711,15.9711,15.9503,15.9503,29600.0
2009-12-16 15:50:00,22.91,22.94,22.89,22.93,33500.0,15.9503,15.9711,15.9363,15.9642,33500.0
2009-12-16 15:55:00,22.93,22.93,22.9,22.91,27400.0,15.9642,15.9642,15.9433,15.9503,27400.0
2009-12-17 09:30:00,22.68,22.68,22.5,22.54,12000.0,15.7901,15.7901,15.6648,15.6927,12000.0
2009-12-17 09:35:00,22.56,22.79,22.56,22.75,10700.0,15.7066,15.8667,15.7066,15.8389,10700.0
2009-12-17 09:40:00,22.78,22.89,22.76,22.85,23100.0,15.8597,15.9363,15.8458,15.9085,23100.0
2009-12-17 09:45:00,22.86,23.0,22.82,22.97,48700.0,15.9154,16.0129,15.8876,15.992,48700.0
2009-12-17 09:50:00,22.94,22.94,22.86,22.91,19200.0,15.9711,15.9711,15.9154,15.9503,19200.0
2009-12-17 09:55:00,22.91,22.97,22.83,22.87,84900.0,15.9503,15.992,15.8946,15.9224,84900.0
2009-12-17 10:00:00,22.88,22.95,22.86,22.91,37000.0,15.9294,15.9781,15.9154,15.9503,37000.0
2009-12-17 10:05:00,22.9,22.91,22.87,22.89,17000.0,15.9433,15.9503,15.9224,15.9363,17000.0
2009-12-17 10:10:00,22.9,23.05,22.89,23.03,56600.0,15.9433,16.0477,15.9363,16.0338,56600.0
2009-12-17 10:15:00,23.02,23.02,22.89,22.94,58700.0,16.0268,16.0268,15.9363,15.9711,58700.0
2009-12-17 10:20:00,22.94,23.04,22.88,22.96,28600.0,15.9711,16.0408,15.9294,15.9851,28600.0
2009-12-17 10:25:00,22.96,23.01,22.92,22.97,12200.0,15.9851,16.0199,15.9572,15.992,12200.0
2009-12-17 10:30:00,22.98,23.13,22.98,23.12,21300.0,15.999,16.1034,15.999,16.0965,21300.0
2009-12-17 10:35:00,23.11,23.11,23.07,23.08,19600.0,16.0895,16.0895,16.0616,16.0686,19600.0
2009-12-17 10:40:00,23.08,23.18,23.08,23.15,23500.0,16.0686,16.1382,16.0686,16.1173,23500.0
2009-12-17 10:45:00,23.14,23.23,23.11,23.22,20500.0,16.1104,16.173,16.0895,16.1661,20500.0
2009-12-17 10:50:00,23.23,23.25,23.22,23.24,8800.0,16.173,16.187,16.1661,16.18,8800.0
2009-12-17 10:55:00,23.25,23.33,23.24,23.32,30700.0,16.187,16.2427,16.18,16.2357,30700.0
2009-12-17 11:00:00,23.33,23.43,23.32,23.4,157200.0,16.2427,16.3123,16.2357,16.2914,157200.0
2009-12-17 11:05:00,23.39,23.4,23.35,23.36,39900.0,16.2844,16.2914,16.2566,16.2635,39900.0
2009-12-17 11:10:00,23.35,23.35,23.25,23.26,29000.0,16.2566,16.2566,16.187,16.1939,29000.0
2009-12-17 11:15:00,23.25,23.31,23.24,23.29,33000.0,16.187,16.2287,16.18,16.2148,33000.0
2009-12-17 11:20:00,23.31,23.36,23.3,23.35,9600.0,16.2287,16.2635,16.2218,16.2566,9600.0
2009-12-17 11:25:00,23.35,23.37,23.3,23.33,16700.0,16.2566,16.2705,16.2218,16.2427,16700.0
2009-12-17 11:30:00,23.34,23.35,23.28,23.35,14500.0,16.2496,16.2566,16.2078,16.2566,14500.0
2009-12-17 11:35:00,23.35,23.39,23.35,23.39,12900.0,16.2566,16.2844,16.2566,16.2844,12900.0
2009-12-17 11:40:00,23.38,23.39,23.35,23.38,17600.0,16.2775,16.2844,16.2566,16.2775,17600.0
2009-12-17 11:45:00,23.37,23.38,23.34,23.37,18600.0,16.2705,16.2775,16.2496,16.2705,18600.0
2009-12-17 11:50:00,23.38,23.38,23.29,23.31,29600.0,16.2775,16.2775,16.2148,16.2287,29600.0
2009-12-17 11:55:00,23.31,23.34,23.3,23.34,5600.0,16.2287,16.2496,16.2218,16.2496,5600.0
2009-12-17 12:00:00,23.33,23.34,23.27,23.29,23800.0,16.2427,16.2496,16.2009,16.2148,23800.0
2009-12-17 12:05:00,23.3,23.36,23.29,23.33,33300.0,16.2218,16.2635,16.2148,16.2427,33300.0
2009-12-17 12:10:00,23.33,23.35,23.31,23.32,15100.0,16.2427,16.2566,16.2287,16.2357,15100.0
2009-12-17 12:15:00,23.32,23.32,23.28,23.3,17600.0,16.2357,16.2357,16.2078,16.2218,17600.0
2009-12-17 12:20:00,23.31,23.31,23.28,23.28,6000.0,16.2287,16.2287,16.2078,16.2078,6000.0
2009-12-17 12:25:00,23.29,23.29,23.25,23.27,12600.0,16.2148,16.2148,16.187,16.2009,12600.0
2009-12-17 12:30:00,23.26,23.29,23.26,23.29,13300.0,16.1939,16.2148,16.1939,16.2148,13300.0
2009-12-17 12:35:00,23.28,23.29,23.28,23.28,25200.0,16.2078,16.2148,16.2078,16.2078,25200.0
2009-12-17 12:40:00,23.28,23.31,23.25,23.25,23800.0,16.2078,16.2287,16.187,16.187,23800.0
2009-12-17 12:45:00,23.24,23.27,23.21,23.24,49100.0,16.18,16.2009,16.1591,16.18,49100.0
2009-12-17 12:50:00,23.24,23.28,23.23,23.26,32700.0,16.18,16.2078,16.173,16.1939,32700.0
2009-12-17 12:55:00,23.26,23.26,23.24,23.25,20700.0,16.1939,16.1939,16.18,16.187,20700.0
2009-12-17 13:00:00,23.25,23.28,23.24,23.28,18400.0,16.187,16.2078,16.18,16.2078,18400.0
2009-12-17 13:05:00,23.28,23.28,23.27,23.28,13000.0,16.2078,16.2078,16.2009,16.2078,13000.0
2009-12-17 13:10:00,23.27,23.28,23.23,23.23,23300.0,16.2009,16.2078,16.173,16.173,23300.0
2009-12-17 13:15:00,23.23,23.24,23.23,23.24,6500.0,16.173,16.18,16.173,16.18,6500.0
2009-12-17 13:20:00,23.23,23.25,23.23,23.25,9600.0,16.173,16.187,16.173,16.187,9600.0
2009-12-17 13:25:00,23.26,23.26,23.21,23.22,30000.0,16.1939,16.1939,16.1591,16.1661,30000.0
2009-12-17 13:30:00,23.22,23.22,23.19,23.2,13200.0,16.1661,16.1661,16.1452,16.1522,13200.0
2009-12-17 13:35:00,23.2,23.21,23.19,23.19,9300.0,16.1522,16.1591,16.1452,16.1452,9300.0
2009-12-17 13:40:00,23.2,23.23,23.17,23.23,22400.0,16.1522,16.173,16.1313,16.173,22400.0
2009-12-17 13:45:00,23.22,23.25,23.21,23.22,16700.0,16.1661,16.187,16.1591,16.1661,16700.0
2009-12-17 13:50:00,23.22,23.24,23.22,23.22,22700.0,16.1661,16.18,16.1661,16.1661,22700.0
2009-12-17 13:55:00,23.22,23.25,23.17,23.19,33600.0,16.1661,16.187,16.1313,16.1452,33600.0
2009-12-17 14:00:00,23.18,23.18,23.12,23.14,26000.0,16.1382,16.1382,16.0965,16.1104,26000.0
2009-12-17 14:05:00,23.14,23.18,23.1,23.17,33100.0,16.1104,16.1382,16.0825,16.1313,33100.0
2009-12-17 14:10:00,23.18,23.19,23.14,23.15,13900.0,16.1382,16.1452,16.1104,16.1173,13900.0
2009-12-17 14:15:00,23.14,23.15,23.12,23.12,10700.0,16.1104,16.1173,16.0965,16.0965,10700.0
2009-12-17 14:20:00,23.13,23.16,23.13,23.14,12800.0,16.1034,16.1243,16.1034,16.1104,12800.0
2009-12-17 14:25:00,23.14,23.14,23.12,23.12,4300.0,16.1104,16.1104,16.0965,16.0965,4300.0
2009-12-17 14:30:00,23.13,23.13,23.12,23.12,5700.0,16.1034,16.1034,16.0965,16.0965,5700.0
2009-12-17 14:35:00,23.12,23.17,23.1,23.15,14800.0,16.0965,16.1313,16.0825,16.1173,14800.0
2009-12-17 14:40:00,23.15,23.15,23.09,23.13,13800.0,16.1173,16.1173,16.0756,16.1034,13800.0
2009-12-17 14:45:00,23.13,23.14,23.1,23.12,8200.0,16.1034,16.1104,16.0825,16.0965,8200.0
2009-12-17 14:50:00,23.11,23.17,23.08,23.16,26900.0,16.0895,16.1313,16.0686,16.1243,26900.0
2009-12-17 14:55:00,23.16,23.19,23.15,23.19,6200.0,16.1243,16.1452,16.1173,16.1452,6200.0
2009-12-17 15:00:00,23.18,23.19,23.17,23.18,9300.0,16.1382,16.1452,16.1313,16.1382,9300.0
2009-12-17 15:05:00,23.18,23.24,23.17,23.2,25200.0,16.1382,16.18,16.1313,16.1522,25200.0
2009-12-17 15:10:00,23.2,23.22,23.19,23.2,23600.0,16.1522,16.1661,16.1452,16.1522,23600.0
2009-12-17 15:15:00,23.19,23.23,23.18,23.22,14900.0,16.1452,16.173,16.1382,16.1661,14900.0
2009-12-17 15:20:00,23.22,23.26,23.21,23.23,30500.0,16.1661,16.1939,16.1591,16.173,30500.0
2009-12-17 15:25:00,23.23,23.23,23.19,23.2,13800.0,16.173,16.173,16.1452,16.1522,13800.0
2009-12-17 15:30:00,23.2,23.24,23.19,23.23,25100.0,16.1522,16.18,16.1452,16.173,25100.0
2009-12-17 15:35:00,23.24,23.24,23.21,23.23,28100.0,16.18,16.18,16.1591,16.173,28100.0
2009-12-17 15:40:00,23.24,23.24,23.17,23.2,48700.0,16.18,16.18,16.1313,16.1522,48700.0
2009-12-17 15:45:00,23.19,23.22,23.17,23.2,36600.0,16.1452,16.1661,16.1313,16.1522,36600.0
2009-12-17 15:50:00,23.2,23.24,23.2,23.2,55800.0,16.1522,16.18,16.1522,16.1522,55800.0
2009-12-17 15:55:00,23.2,23.24,23.2,23.23,86000.0,16.1522,16.18,16.1522,16.173,86000.0
2009-12-18 09:30:00,23.24,23.67,23.24,23.5,227900.0,16.18,16.4794,16.18,16.361,227900.0
2009-12-18 09:35:00,23.51,23.51,23.35,23.37,48800.0,16.368,16.368,16.2566,16.2705,48800.0
2009-12-18 09:40:00,23.35,23.45,23.25,23.43,94300.0,16.2566,16.3262,16.187,16.3123,94300.0
2009-12-18 09:45:00,23.45,23.49,23.44,23.46,30300.0,16.3262,16.3541,16.3192,16.3332,30300.0
2009-12-18 09:50:00,23.44,23.47,23.31,23.33,75600.0,16.3192,16.3401,16.2287,16.2427,75600.0
2009-12-18 09:55:00,23.34,23.39,23.26,23.26,67700.0,16.2496,16.2844,16.1939,16.1939,67700.0
2009-12-18 10:00:00,23.27,23.33,23.25,23.27,38700.0,16.2009,16.2427,16.187,16.2009,38700.0
2009-12-18 10:05:00,23.26,23.28,23.16,23.21,47800.0,16.1939,16.2078,16.1243,16.1591,47800.0
2009-12-18 10:10:00,23.21,23.22,23.13,23.19,31700.0,16.1591,16.1661,16.1034,16.1452,31700.0
2009-12-18 10:15:00,23.18,23.21,23.09,23.14,19500.0,16.1382,16.1591,16.0756,16.1104,19500.0
2009-12-18 10:20:00,23.15,23.17,23.08,23.16,43000.0,16.1173,16.1313,16.0686,16.1243,43000.0
2009-12-18 10:25:00,23.16,23.21,23.16,23.2,31200.0,16.1243,16.1591,16.1243,16.1522,31200.0
2009-12-18 10:30:00,23.21,23.21,23.13,23.14,25200.0,16.1591,16.1591,16.1034,16.1104,25200.0
2009-12-18 10:35:00,23.14,23.14,23.08,23.11,27700.0,16.1104,16.1104,16.0686,16.0895,27700.0
2009-12-18 10:40:00,23.11,23.17,23.07,23.12,38500.0,16.0895,16.1313,16.0616,16.0965,38500.0
2009-12-18 10:45:00,23.11,23.11,23.0,23.0,23100.0,16.0895,16.0895,16.0129,16.0129,23100.0
2009-12-18 10:50:00,23.01,23.03,22.93,23.0,34400.0,16.0199,16.0338,15.9642,16.0129,34400.0
2009-12-18 10:55:00,23.0,23.07,23.0,23.07,29700.0,16.0129,16.0616,16.0129,16.0616,29700.0
2009-12-18 11:00:00,23.07,23.08,23.01,23.02,27300.0,16.0616,16.0686,16.0199,16.0268,27300.0
2009-12-18 11:05:00,23.02,23.03,22.94,22.94,14300.0,16.0268,16.0338,15.9711,15.9711,14300.0
2009-12-18 11:10:00,22.93,22.97,22.89,22.93,45100.0,15.9642,15.992,15.9363,15.9642,45100.0
2009-12-18 11:15:00,22.93,22.95,22.87,22.92,12500.0,15.9642,15.9781,15.9224,15.9572,12500.0
2009-12-18 11:20:00,22.9,22.96,22.87,22.95,12800.0,15.9433,15.9851,15.9224,15.9781,12800.0
2009-12-18 11:25:00,22.97,22.98,22.93,22.97,19200.0,15.992,15.999,15.9642,15.992,19200.0
2009-12-18 11:30:00,22.98,23.02,22.97,23.01,16600.0,15.999,16.0268,15.992,16.0199,16600.0
2009-12-18 11:35:00,23.01,23.01,22.99,23.0,9100.0,16.0199,16.0199,16.0059,16.0129,9100.0
2009-12-18 11:40:00,23.01,23.02,23.0,23.01,4900.0,16.0199,16.0268,16.0129,16.0199,4900.0
2009-12-18 11:45:00,23.01,23.01,23.0,23.01,5200.0,16.0199,16.0199,16.0129,16.0199,5200.0
2009-12-18 11:50:00,23.02,23.07,23.0,23.06,44800.0,16.0268,16.0616,16.0129,16.0547,44800.0
2009-12-18 11:55:00,23.06,23.08,23.03,23.03,6600.0,16.0547,16.0686,16.0338,16.0338,6600.0
2009-12-18 12:00:00,23.05,23.1,23.05,23.07,12600.0,16.0477,16.0825,16.0477,16.0616,12600.0
2009-12-18 12:05:00,23.08,23.17,23.08,23.15,17700.0,16.0686,16.1313,16.0686,16.1173,17700.0
2009-12-18 12:10:00,23.16,23.18,23.15,23.15,8700.0,16.1243,16.1382,16.1173,16.1173,8700.0
2009-12-18 12:15:00,23.15,23.24,23.14,23.23,14800.0,16.1173,16.18,16.1104,16.173,14800.0
2009-12-18 12:20:00,23.24,23.35,23.22,23.32,33600.0,16.18,16.2566,16.1661,16.2357,33600.0
2009-12-18 12:25:00,23.34,23.35,23.28,23.28,9500.0,16.2496,16.2566,16.2078,16.2078,9500.0
2009-12-18 12:30:00,23.29,23.37,23.28,23.35,17500.0,16.2148,16.2705,16.2078,16.2566,17500.0
2009-12-18 12:35:00,23.35,23.39,23.35,23.38,67600.0,16.2566,16.2844,16.2566,16.2775,67600.0
2009-12-18 12:40:00,23.38,23.41,23.38,23.41,27200.0,16.2775,16.2984,16.2775,16.2984,27200.0
2009-12-18 12:45:00,23.41,23.48,23.39,23.48,49400.0,16.2984,16.3471,16.2844,16.3471,49400.0
2009-12-18 12:50:00,23.48,23.62,23.48,23.6,67700.0,16.3471,16.4446,16.3471,16.4306,67700.0
2009-12-18 12:55:00,23.6,23.66,23.6,23.66,33800.0,16.4306,16.4724,16.4306,16.4724,33800.0
2009-12-18 13:00:00,23.65,23.73,23.63,23.72,45000.0,16.4654,16.5211,16.4515,16.5142,45000.0
2009-12-18 13:05:00,23.71,23.73,23.7,23.72,39800.0,16.5072,16.5211,16.5003,16.5142,39800.0
2009-12-18 13:10:00,23.72,23.75,23.71,23.75,44100.0,16.5142,16.5351,16.5072,16.5351,44100.0
2009-12-18 13:15:00,23.75,23.75,23.68,23.74,25200.0,16.5351,16.5351,16.4863,16.5281,25200.0
2009-12-18 13:20:00,23.74,23.75,23.68,23.74,24100.0,16.5281,16.5351,16.4863,16.5281,24100.0
2009-12-18 13:25:00,23.75,23.84,23.75,23.78,39300.0,16.5351,16.5977,16.5351,16.556,39300.0
2009-12-18 13:30:00,23.78,23.79,23.74,23.75,14600.0,16.556,16.5629,16.5281,16.5351,14600.0
2009-12-18 13:35:00,23.74,23.74,23.7,23.72,34100.0,16.5281,16.5281,16.5003,16.5142,34100.0
2009-12-18 13:40:00,23.72,23.77,23.7,23.76,23600.0,16.5142,16.549,16.5003,16.542,23600.0
2009-12-18 13:45:00,23.76,23.81,23.73,23.73,17400.0,16.542,16.5768,16.5211,16.5211,17400.0
2009-12-18 13:50:00,23.73,23.73,23.68,23.69,19400.0,16.5211,16.5211,16.4863,16.4933,19400.0
2009-12-18 13:55:00,23.69,23.7,23.62,23.63,20600.0,16.4933,16.5003,16.4446,16.4515,20600.0
2009-12-18 14:00:00,23.63,23.71,23.59,23.7,18700.0,16.4515,16.5072,16.4237,16.5003,18700.0
2009-12-18 14:05:00,23.71,23.73,23.67,23.68,11800.0,16.5072,16.5211,16.4794,16.4863,11800.0
2009-12-18 14:10:00,23.68,23.68,23.63,23.63,6300.0,16.4863,16.4863,16.4515,16.4515,6300.0
2009-12-18 14:15:00,23.62,23.64,23.61,23.62,10200.0,16.4446,16.4585,16.4376,16.4446,10200.0
2009-12-18 14:20:00,23.63,23.67,23.62,23.67,24800.0,16.4515,16.4794,16.4446,16.4794,24800.0
2009-12-18 14:25:00,23.67,23.71,23.66,23.7,25000.0,16.4794,16.5072,16.4724,16.5003,25000.0
2009-12-18 14:30:00,23.69,23.71,23.66,23.66,13100.0,16.4933,16.5072,16.4724,16.4724,13100.0
2009-12-18 14:35:00,23.66,23.71,23.65,23.7,12000.0,16.4724,16.5072,16.4654,16.5003,12000.0
2009-12-18 14:40:00,23.69,23.71,23.69,23.71,7600.0,16.4933,16.5072,16.4933,16.5072,7600.0
2009-12-18 14:45:00,23.71,23.73,23.69,23.72,21100.0,16.5072,16.5211,16.4933,16.5142,21100.0
2009-12-18 14:50:00,23.72,23.75,23.72,23.74,23000.0,16.5142,16.5351,16.5142,16.5281,23000.0
2009-12-18 14:55:00,23.74,23.75,23.73,23.74,15900.0,16.5281,16.5351,16.5211,16.5281,15900.0
2009-12-18 15:00:00,23.75,23.75,23.72,23.74,15000.0,16.5351,16.5351,16.5142,16.5281,15000.0
2009-12-18 15:05:00,23.74,23.76,23.73,23.76,23100.0,16.5281,16.542,16.5211,16.542,23100.0
2009-12-18 15:10:00,23.75,23.78,23.75,23.77,24400.0,16.5351,16.556,16.5351,16.549,24400.0
2009-12-18 15:15:00,23.77,23.78,23.76,23.78,15200.0,16.549,16.556,16.542,16.556,15200.0
2009-12-18 15:20:00,23.78,23.8,23.71,23.71,70800.0,16.556,16.5699,16.5072,16.5072,70800.0
2009-12-18 15:25:00,23.71,23.71,23.66,23.67,13300.0,16.5072,16.5072,16.4724,16.4794,13300.0
2009-12-18 15:30:00,23.67,23.7,23.66,23.69,38100.0,16.4794,16.5003,16.4724,16.4933,38100.0
2009-12-18 15:35:00,23.7,23.7,23.69,23.7,16200.0,16.5003,16.5003,16.4933,16.5003,16200.0
2009-12-18 15:40:00,23.69,23.69,23.65,23.66,45700.0,16.4933,16.4933,16.4654,16.4724,45700.0
2009-12-18 15:45:00,23.67,23.67,23.65,23.66,49300.0,16.4794,16.4794,16.4654,16.4724,49300.0
2009-12-18 15:50:00,23.65,23.67,23.63,23.66,90100.0,16.4654,16.4794,16.4515,16.4724,90100.0
2009-12-18 15:55:00,23.66,23.68,23.65,23.68,90700.0,16.4724,16.4863,16.4654,16.4863,90700.0
2009-12-21 09:30:00,24.56,24.75,24.42,24.73,160700.0,17.099,17.2313,17.0015,17.2174,160700.0
2009-12-21 09:35:00,24.75,24.96,24.73,24.86,130800.0,17.2313,17.3775,17.2174,17.3079,130800.0
2009-12-21 09:40:00,24.86,24.88,24.64,24.74,121400.0,17.3079,17.3218,17.1547,17.2243,121400.0
2009-12-21 09:45:00,24.74,24.78,24.7,24.73,49700.0,17.2243,17.2522,17.1965,17.2174,49700.0
2009-12-21 09:50:00,24.73,24.96,24.72,24.86,145500.0,17.2174,17.3775,17.2104,17.3079,145500.0
2009-12-21 09:55:00,24.9,24.98,24.8,24.96,41300.0,17.3357,17.3914,17.2661,17.3775,41300.0
2009-12-21 10:00:00,24.97,25.18,24.92,25.06,134200.0,17.3845,17.5307,17.3496,17.4471,134200.0
2009-12-21 10:05:00,25.05,25.18,24.99,25.17,116900.0,17.4401,17.5307,17.3984,17.5237,116900.0
2009-12-21 10:10:00,25.17,25.36,25.16,25.34,68200.0,17.5237,17.656,17.5167,17.642,68200.0
2009-12-21 10:15:00,25.35,25.36,25.23,25.23,131700.0,17.649,17.656,17.5655,17.5655,131700.0
2009-12-21 10:20:00,25.24,25.31,25.15,25.27,142000.0,17.5724,17.6212,17.5098,17.5933,142000.0
2009-12-21 10:25:00,25.27,25.34,25.24,25.25,149100.0,17.5933,17.642,17.5724,17.5794,149100.0
2009-12-21 10:30:00,25.24,25.4,25.23,25.37,162400.0,17.5724,17.6838,17.5655,17.6629,162400.0
2009-12-21 10:35:00,25.35,25.4,25.23,25.27,87100.0,17.649,17.6838,17.5655,17.5933,87100.0
2009-12-21 10:40:00,25.28,25.33,25.09,25.09,136800.0,17.6003,17.6351,17.468,17.468,136800.0
2009-12-21 10:45:00,25.09,25.13,25.0,25.08,192500.0,17.468,17.4958,17.4053,17.461,192500.0
2009-12-21 10:50:00,25.08,25.11,25.02,25.04,121200.0,17.461,17.4819,17.4193,17.4332,121200.0
2009-12-21 10:55:00,25.05,25.07,24.98,25.03,138100.0,17.4401,17.4541,17.3914,17.4262,138100.0
2009-12-21 11:00:00,25.03,25.12,25.01,25.08,50600.0,17.4262,17.4889,17.4123,17.461,50600.0
2009-12-21 11:05:00,25.08,25.12,25.08,25.1,14600.0,17.461,17.4889,17.461,17.475,14600.0
2009-12-21 11:10:00,25.1,25.11,25.09,25.11,34000.0,17.475,17.4819,17.468,17.4819,34000.0
2009-12-21 11:15:00,25.1,25.11,25.09,25.11,42600.0,17.475,17.4819,17.468,17.4819,42600.0
2009-12-21 11:20:00,25.11,25.3,25.11,25.29,56800.0,17.4819,17.6142,17.4819,17.6072,56800.0
2009-12-21 11:25:00,25.26,25.27,25.22,25.23,23200.0,17.5864,17.5933,17.5585,17.5655,23200.0
2009-12-21 11:30:00,25.23,25.25,25.2,25.22,50300.0,17.5655,17.5794,17.5446,17.5585,50300.0
2009-12-21 11:35:00,25.21,25.23,25.17,25.21,39000.0,17.5515,17.5655,17.5237,17.5515,39000.0
2009-12-21 11:40:00,25.21,25.24,25.21,25.24,8700.0,17.5515,17.5724,17.5515,17.5724,8700.0
2009-12-21 11:45:00,25.23,25.3,25.21,25.3,35600.0,17.5655,17.6142,17.5515,17.6142,35600.0
2009-12-21 11:50:00,25.28,25.31,25.28,25.3,12600.0,17.6003,17.6212,17.6003,17.6142,12600.0
2009-12-21 11:55:00,25.29,25.3,25.26,25.26,7200.0,17.6072,17.6142,17.5864,17.5864,7200.0
2009-12-21 12:00:00,25.25,25.25,25.22,25.24,15300.0,17.5794,17.5794,17.5585,17.5724,15300.0
2009-12-21 12:05:00,25.23,25.28,25.23,25.25,18400.0,17.5655,17.6003,17.5655,17.5794,18400.0
2009-12-21 12:10:00,25.25,25.27,25.24,25.25,9400.0,17.5794,17.5933,17.5724,17.5794,9400.0
2009-12-21 12:15:00,25.24,25.27,25.22,25.27,22600.0,17.5724,17.5933,17.5585,17.5933,22600.0
2009-12-21 12:20:00,25.26,25.27,25.24,25.25,8200.0,17.5864,17.5933,17.5724,17.5794,8200.0
2009-12-21 12:25:00,25.25,25.28,25.22,25.23,38200.0,17.5794,17.6003,17.5585,17.5655,38200.0
2009-12-21 12:30:00,25.22,25.25,25.22,25.25,29300.0,17.5585,17.5794,17.5585,17.5794,29300.0
2009-12-21 12:35:00,25.25,25.27,25.23,25.24,40800.0,17.5794,17.5933,17.5655,17.5724,40800.0
2009-12-21 12:40:00,25.25,25.29,25.24,25.24,19900.0,17.5794,17.6072,17.5724,17.5724,19900.0
2009-12-21 12:45:00,25.25,25.25,25.13,25.14,47500.0,17.5794,17.5794,17.4958,17.5028,47500.0
2009-12-21 12:50:00,25.14,25.14,25.07,25.09,24600.0,17.5028,17.5028,17.4541,17.468,24600.0
2009-12-21 12:55:00,25.1,25.13,25.09,25.13,12500.0,17.475,17.4958,17.468,17.4958,12500.0
2009-12-21 13:00:00,25.13,25.18,25.13,25.15,19200.0,17.4958,17.5307,17.4958,17.5098,19200.0
2009-12-21 13:05:00,25.15,25.17,25.14,25.17,5600.0,17.5098,17.5237,17.5028,17.5237,5600.0
2009-12-21 13:10:00,25.17,25.21,25.16,25.19,18500.0,17.5237,17.5515,17.5167,17.5376,18500.0
2009-12-21 13:15:00,25.19,25.19,25.14,25.15,8400.0,17.5376,17.5376,17.5028,17.5098,8400.0
2009-12-21 13:20:00,25.15,25.18,25.12,25.12,10500.0,17.5098,17.5307,17.4889,17.4889,10500.0
2009-12-21 13:25:00,25.12,25.13,25.07,25.08,28900.0,17.4889,17.4958,17.4541,17.461,28900.0
2009-12-21 13:30:00,25.07,25.08,25.06,25.07,12300.0,17.4541,17.461,17.4471,17.4541,12300.0
2009-12-21 13:35:00,25.07,25.08,25.05,25.08,23200.0,17.4541,17.461,17.4401,17.461,23200.0
2009-12-21 13:40:00,25.07,25.08,25.03,25.05,17900.0,17.4541,17.461,17.4262,17.4401,17900.0
2009-12-21 13:45:00,25.05,25.09,25.05,25.06,22900.0,17.4401,17.468,17.4401,17.4471,22900.0
2009-12-21 13:50:00,25.07,25.08,25.05,25.06,11100.0,17.4541,17.461,17.4401,17.4471,11100.0
2009-12-21 13:55:00,25.06,25.08,25.06,25.08,15500.0,17.4471,17.461,17.4471,17.461,15500.0
2009-12-21 14:00:00,25.07,25.11,25.05,25.07,19500.0,17.4541,17.4819,17.4401,17.4541,19500.0
2009-12-21 14:05:00,25.07,25.1,25.07,25.09,9800.0,17.4541,17.475,17.4541,17.468,9800.0
2009-12-21 14:10:00,25.1,25.13,25.09,25.09,14600.0,17.475,17.4958,17.468,17.468,14600.0
2009-12-21 14:15:00,25.09,25.1,25.07,25.1,18000.0,17.468,17.475,17.4541,17.475,18000.0
2009-12-21 14:20:00,25.1,25.13,25.09,25.11,22500.0,17.475,17.4958,17.468,17.4819,22500.0
2009-12-21 14:25:00,25.1,25.11,25.09,25.09,14800.0,17.475,17.4819,17.468,17.468,14800.0
2009-12-21 14:30:00,25.09,25.11,25.07,25.1,25500.0,17.468,17.4819,17.4541,17.475,25500.0
2009-12-21 14:35:00,25.1,25.11,25.09,25.1,23500.0,17.475,17.4819,17.468,17.475,23500.0
2009-12-21 14:40:00,25.11,25.12,25.08,25.11,21000.0,17.4819,17.4889,17.461,17.4819,21000.0
2009-12-21 14:45:00,25.11,25.11,25.08,25.08,13100.0,17.4819,17.4819,17.461,17.461,13100.0
2009-12-21 14:50:00,25.08,25.11,25.07,25.08,18900.0,17.461,17.4819,17.4541,17.461,18900.0
2009-12-21 14:55:00,25.07,25.08,25.05,25.06,26800.0,17.4541,17.461,17.4401,17.4471,26800.0
2009-12-21 15:00:00,25.05,25.07,25.05,25.06,23300.0,17.4401,17.4541,17.4401,17.4471,23300.0
2009-12-21 15:05:00,25.07,25.12,25.06,25.12,30700.0,17.4541,17.4889,17.4471,17.4889,30700.0
2009-12-21 15:10:00,25.12,25.12,25.07,25.07,31200.0,17.4889,17.4889,17.4541,17.4541,31200.0
2009-12-21 15:15:00,25.07,25.11,25.07,25.07,56100.0,17.4541,17.4819,17.4541,17.4541,56100.0
2009-12-21 15:20:00,25.07,25.09,25.07,25.08,42700.0,17.4541,17.468,17.4541,17.461,42700.0
2009-12-21 15:25:00,25.07,25.09,25.07,25.09,62500.0,17.4541,17.468,17.4541,17.468,62500.0
2009-12-21 15:30:00,25.09,25.13,25.07,25.12,59900.0,17.468,17.4958,17.4541,17.4889,59900.0
2009-12-21 15:35:00,25.12,25.14,25.11,25.13,30100.0,17.4889,17.5028,17.4819,17.4958,30100.0
2009-12-21 15:40:00,25.13,25.15,25.12,25.14,55300.0,17.4958,17.5098,17.4889,17.5028,55300.0
2009-12-21 15:45:00,25.14,25.18,25.14,25.15,60700.0,17.5028,17.5307,17.5028,17.5098,60700.0
2009-12-21 15:50:00,25.15,25.16,25.13,25.14,92600.0,17.5098,17.5167,17.4958,17.5028,92600.0
2009-12-21 15:55:00,25.13,25.18,25.12,25.17,149300.0,17.4958,17.5307,17.4889,17.5237,149300.0
2009-12-22 09:30:00,25.08,25.17,24.99,25.11,12500.0,17.461,17.5237,17.3984,17.4819,12500.0
2009-12-22 09:35:00,25.15,25.18,25.1,25.17,5300.0,17.5098,17.5307,17.475,17.5237,5300.0
2009-12-22 09:40:00,25.16,25.24,25.06,25.21,12400.0,17.5167,17.5724,17.4471,17.5515,12400.0
2009-12-22 09:45:00,25.2,25.26,25.13,25.26,15900.0,17.5446,17.5864,17.4958,17.5864,15900.0
2009-12-22 09:50:00,25.25,25.27,25.21,25.22,14700.0,17.5794,17.5933,17.5515,17.5585,14700.0
2009-12-22 09:55:00,25.2,25.2,25.09,25.1,14700.0,17.5446,17.5446,17.468,17.475,14700.0
2009-12-22 10:00:00,25.14,25.17,25.09,25.14,60500.0,17.5028,17.5237,17.468,17.5028,60500.0
2009-12-22 10:05:00,25.14,25.19,25.13,25.19,14500.0,17.5028,17.5376,17.4958,17.5376,14500.0
2009-12-22 10:10:00,25.18,25.31,25.18,25.26,14700.0,17.5307,17.6212,17.5307,17.5864,14700.0
2009-12-22 10:15:00,25.26,25.42,25.26,25.4,30500.0,17.5864,17.6977,17.5864,17.6838,30500.0
2009-12-22 10:20:00,25.4,25.49,25.4,25.47,28100.0,17.6838,17.7465,17.6838,17.7326,28100.0
2009-12-22 10:25:00,25.46,25.49,25.38,25.4,22800.0,17.7256,17.7465,17.6699,17.6838,22800.0
2009-12-22 10:30:00,25.4,25.43,25.35,25.41,17600.0,17.6838,17.7047,17.649,17.6908,17600.0
2009-12-22 10:35:00,25.4,25.42,25.38,25.4,19700.0,17.6838,17.6977,17.6699,17.6838,19700.0
2009-12-22 10:40:00,25.4,25.43,25.38,25.42,29700.0,17.6838,17.7047,17.6699,17.6977,29700.0
2009-12-22 10:45:00,25.42,25.44,25.41,25.42,22600.0,17.6977,17.7117,17.6908,17.6977,22600.0
2009-12-22 10:50:00,25.42,25.46,25.4,25.41,21200.0,17.6977,17.7256,17.6838,17.6908,21200.0
2009-12-22 10:55:00,25.41,25.41,25.36,25.37,34900.0,17.6908,17.6908,17.656,17.6629,34900.0
2009-12-22 11:00:00,25.37,25.39,25.34,25.34,22000.0,17.6629,17.6769,17.642,17.642,22000.0
2009-12-22 11:05:00,25.34,25.41,25.34,25.36,21800.0,17.642,17.6908,17.642,17.656,21800.0
2009-12-22 11:10:00,25.35,25.35,25.3,25.31,9300.0,17.649,17.649,17.6142,17.6212,9300.0
2009-12-22 11:15:00,25.31,25.32,25.3,25.3,8200.0,17.6212,17.6281,17.6142,17.6142,8200.0
2009-12-22 11:20:00,25.3,25.33,25.29,25.3,22100.0,17.6142,17.6351,17.6072,17.6142,22100.0
2009-12-22 11:25:00,25.29,25.33,25.28,25.29,13800.0,17.6072,17.6351,17.6003,17.6072,13800.0
2009-12-22 11:30:00,25.29,25.31,25.28,25.28,24000.0,17.6072,17.6212,17.6003,17.6003,24000.0
2009-12-22 11:35:00,25.28,25.32,25.28,25.3,18100.0,17.6003,17.6281,17.6003,17.6142,18100.0
2009-12-22 11:40:00,25.3,25.32,25.29,25.31,12600.0,17.6142,17.6281,17.6072,17.6212,12600.0
2009-12-22 11:45:00,25.3,25.3,25.29,25.3,6600.0,17.6142,17.6142,17.6072,17.6142,6600.0
2009-12-22 11:50:00,25.3,25.3,25.26,25.3,13600.0,17.6142,17.6142,17.5864,17.6142,13600.0
2009-12-22 11:55:00,25.3,25.31,25.29,25.3,8700.0,17.6142,17.6212,17.6072,17.6142,8700.0
2009-12-22 12:00:00,25.3,25.34,25.29,25.34,10500.0,17.6142,17.642,17.6072,17.642,10500.0
2009-12-22 12:05:00,25.35,25.35,25.31,25.35,19100.0,17.649,17.649,17.6212,17.649,19100.0
2009-12-22 12:10:00,25.34,25.36,25.33,25.36,4600.0,17.642,17.656,17.6351,17.656,4600.0
2009-12-22 12:15:00,25.36,25.38,25.33,25.38,15200.0,17.656,17.6699,17.6351,17.6699,15200.0
2009-12-22 12:20:00,25.37,25.41,25.37,25.39,8700.0,17.6629,17.6908,17.6629,17.6769,8700.0
2009-12-22 12:25:00,25.39,25.41,25.39,25.41,9500.0,17.6769,17.6908,17.6769,17.6908,9500.0
2009-12-22 12:30:00,25.41,25.43,25.39,25.41,7000.0,17.6908,17.7047,17.6769,17.6908,7000.0
2009-12-22 12:35:00,25.41,25.43,25.41,25.42,8800.0,17.6908,17.7047,17.6908,17.6977,8800.0
2009-12-22 12:40:00,25.42,25.44,25.4,25.4,7900.0,17.6977,17.7117,17.6838,17.6838,7900.0
2009-12-22 12:45:00,25.4,25.42,25.37,25.4,18300.0,17.6838,17.6977,17.6629,17.6838,18300.0
2009-12-22 12:50:00,25.4,25.43,25.37,25.42,25400.0,17.6838,17.7047,17.6629,17.6977,25400.0
2009-12-22 12:55:00,25.43,25.43,25.4,25.4,10000.0,17.7047,17.7047,17.6838,17.6838,10000.0
2009-12-22 13:00:00,25.39,25.41,25.38,25.41,14500.0,17.6769,17.6908,17.6699,17.6908,14500.0
2009-12-22 13:05:00,25.42,25.44,25.42,25.43,16600.0,17.6977,17.7117,17.6977,17.7047,16600.0
2009-12-22 13:10:00,25.43,25.47,25.43,25.45,9900.0,17.7047,17.7326,17.7047,17.7186,9900.0
2009-12-22 13:15:00,25.45,25.46,25.44,25.45,8500.0,17.7186,17.7256,17.7117,17.7186,8500.0
2009-12-22 13:20:00,25.43,25.47,25.43,25.45,15200.0,17.7047,17.7326,17.7047,17.7186,15200.0
2009-12-22 13:25:00,25.44,25.44,25.39,25.39,6700.0,17.7117,17.7117,17.6769,17.6769,6700.0
2009-12-22 13:30:00,25.38,25.4,25.38,25.4,5300.0,17.6699,17.6838,17.6699,17.6838,5300.0
2009-12-22 13:35:00,25.4,25.41,25.36,25.41,16500.0,17.6838,17.6908,17.656,17.6908,16500.0
2009-12-22 13:40:00,25.41,25.45,25.41,25.43,28300.0,17.6908,17.7186,17.6908,17.7047,28300.0
2009-12-22 13:45:00,25.42,25.45,25.42,25.44,6100.0,17.6977,17.7186,17.6977,17.7117,6100.0
2009-12-22 13:50:00,25.45,25.47,25.45,25.46,11400.0,17.7186,17.7326,17.7186,17.7256,11400.0
2009-12-22 13:55:00,25.45,25.47,25.45,25.46,11000.0,17.7186,17.7326,17.7186,17.7256,11000.0
2009-12-22 14:00:00,25.46,25.48,25.43,25.46,30000.0,17.7256,17.7395,17.7047,17.7256,30000.0
2009-12-22 14:05:00,25.46,25.47,25.44,25.44,22000.0,17.7256,17.7326,17.7117,17.7117,22000.0
2009-12-22 14:10:00,25.44,25.47,25.43,25.47,12200.0,17.7117,17.7326,17.7047,17.7326,12200.0
2009-12-22 14:15:00,25.47,25.55,25.47,25.53,49000.0,17.7326,17.7883,17.7326,17.7743,49000.0
2009-12-22 14:20:00,25.53,25.53,25.52,25.53,12100.0,17.7743,17.7743,17.7674,17.7743,12100.0
2009-12-22 14:25:00,25.52,25.55,25.52,25.53,12000.0,17.7674,17.7883,17.7674,17.7743,12000.0
2009-12-22 14:30:00,25.53,25.54,25.52,25.54,13100.0,17.7743,17.7813,17.7674,17.7813,13100.0
2009-12-22 14:35:00,25.54,25.54,25.53,25.53,9100.0,17.7813,17.7813,17.7743,17.7743,9100.0
2009-12-22 14:40:00,25.52,25.53,25.52,25.53,12600.0,17.7674,17.7743,17.7674,17.7743,12600.0
2009-12-22 14:45:00,25.52,25.58,25.52,25.56,39200.0,17.7674,17.8091,17.7674,17.7952,39200.0
2009-12-22 14:50:00,25.56,25.58,25.55,25.56,14000.0,17.7952,17.8091,17.7883,17.7952,14000.0
2009-12-22 14:55:00,25.55,25.57,25.53,25.53,11900.0,17.7883,17.8022,17.7743,17.7743,11900.0
2009-12-22 15:00:00,25.53,25.53,25.45,25.45,12300.0,17.7743,17.7743,17.7186,17.7186,12300.0
2009-12-22 15:05:00,25.45,25.45,25.38,25.39,38000.0,17.7186,17.7186,17.6699,17.6769,38000.0
2009-12-22 15:10:00,25.39,25.43,25.36,25.43,33200.0,17.6769,17.7047,17.656,17.7047,33200.0
2009-12-22 15:15:00,25.43,25.47,25.4,25.44,27200.0,17.7047,17.7326,17.6838,17.7117,27200.0
2009-12-22 15:20:00,25.44,25.44,25.39,25.39,14200.0,17.7117,17.7117,17.6769,17.6769,14200.0
2009-12-22 15:25:00,25.4,25.4,25.33,25.33,27600.0,17.6838,17.6838,17.6351,17.6351,27600.0
2009-12-22 15:30:00,25.33,25.35,25.3,25.35,27400.0,17.6351,17.649,17.6142,17.649,27400.0
2009-12-22 15:35:00,25.35,25.4,25.34,25.37,50000.0,17.649,17.6838,17.642,17.6629,50000.0
2009-12-22 15:40:00,25.37,25.41,25.37,25.41,26900.0,17.6629,17.6908,17.6629,17.6908,26900.0
2009-12-22 15:45:00,25.41,25.46,25.39,25.45,62600.0,17.6908,17.7256,17.6769,17.7186,62600.0
2009-12-22 15:50:00,25.46,25.49,25.42,25.48,100600.0,17.7256,17.7465,17.6977,17.7395,100600.0
2009-12-22 15:55:00,25.48,25.51,25.48,25.51,130200.0,17.7395,17.7604,17.7395,17.7604,130200.0
2009-12-23 09:30:00,25.46,25.75,25.46,25.7,17300.0,17.7256,17.9275,17.7256,17.8927,17300.0
2009-12-23 09:35:00,25.7,25.71,25.66,25.7,8300.0,17.8927,17.8996,17.8648,17.8927,8300.0
2009-12-23 09:40:00,25.67,25.71,25.65,25.69,21100.0,17.8718,17.8996,17.8579,17.8857,21100.0
2009-12-23 09:45:00,25.68,25.71,25.68,25.7,11600.0,17.8788,17.8996,17.8788,17.8927,11600.0
2009-12-23 09:50:00,25.7,25.73,25.64,25.64,24300.0,17.8927,17.9136,17.8509,17.8509,24300.0
2009-12-23 09:55:00,25.65,25.67,25.58,25.6,15200.0,17.8579,17.8718,17.8091,17.8231,15200.0
2009-12-23 10:00:00,25.6,25.61,25.43,25.44,33500.0,17.8231,17.83,17.7047,17.7117,33500.0
2009-12-23 10:05:00,25.45,25.47,25.35,25.38,25900.0,17.7186,17.7326,17.649,17.6699,25900.0
2009-12-23 10:10:00,25.36,25.36,25.25,25.29,23000.0,17.656,17.656,17.5794,17.6072,23000.0
2009-12-23 10:15:00,25.28,25.32,25.17,25.2,45900.0,17.6003,17.6281,17.5237,17.5446,45900.0
2009-12-23 10:20:00,25.21,25.33,25.18,25.27,13800.0,17.5515,17.6351,17.5307,17.5933,13800.0
2009-12-23 10:25:00,25.29,25.31,25.2,25.2,14600.0,17.6072,17.6212,17.5446,17.5446,14600.0
2009-12-23 10:30:00,25.21,25.23,25.19,25.21,25400.0,17.5515,17.5655,17.5376,17.5515,25400.0
2009-12-23 10:35:00,25.2,25.21,25.1,25.1,24400.0,17.5446,17.5515,17.475,17.475,24400.0
2009-12-23 10:40:00,25.1,25.13,25.08,25.1,16500.0,17.475,17.4958,17.461,17.475,16500.0
2009-12-23 10:45:00,25.12,25.2,25.11,25.2,15200.0,17.4889,17.5446,17.4819,17.5446,15200.0
2009-12-23 10:50:00,25.21,25.29,25.2,25.28,10600.0,17.5515,17.6072,17.5446,17.6003,10600.0
2009-12-23 10:55:00,25.28,25.29,25.27,25.27,18500.0,17.6003,17.6072,17.5933,17.5933,18500.0
2009-12-23 11:00:00,25.28,25.28,25.26,25.26,1900.0,17.6003,17.6003,17.5864,17.5864,1900.0
2009-12-23 11:05:00,25.25,25.25,25.2,25.24,34700.0,17.5794,17.5794,17.5446,17.5724,34700.0
2009-12-23 11:10:00,25.25,25.25,25.23,25.24,13800.0,17.5794,17.5794,17.5655,17.5724,13800.0
2009-12-23 11:15:00,25.23,25.28,25.23,25.25,15200.0,17.5655,17.6003,17.5655,17.5794,15200.0
2009-12-23 11:20:00,25.25,25.28,25.24,25.27,16900.0,17.5794,17.6003,17.5724,17.5933,16900.0
2009-12-23 11:25:00,25.27,25.29,25.25,25.28,13500.0,17.5933,17.6072,17.5794,17.6003,13500.0
2009-12-23 11:30:00,25.29,25.31,25.28,25.31,12800.0,17.6072,17.6212,17.6003,17.6212,12800.0
2009-12-23 11:35:00,25.32,25.35,25.32,25.35,7100.0,17.6281,17.649,17.6281,17.649,7100.0
2009-12-23 11:40:00,25.35,25.35,25.33,25.34,7100.0,17.649,17.649,17.6351,17.642,7100.0
2009-12-23 11:45:00,25.34,25.38,25.34,25.35,12800.0,17.642,17.6699,17.642,17.649,12800.0
2009-12-23 11:50:00,25.35,25.36,25.34,25.35,7000.0,17.649,17.656,17.642,17.649,7000.0
2009-12-23 11:55:00,25.35,25.37,25.34,25.36,9700.0,17.649,17.6629,17.642,17.656,9700.0
2009-12-23 12:00:00,25.36,25.36,25.31,25.32,10000.0,17.656,17.656,17.6212,17.6281,10000.0
2009-12-23 12:05:00,25.31,25.31,25.3,25.31,2300.0,17.6212,17.6212,17.6142,17.6212,2300.0
2009-12-23 12:10:00,25.31,25.34,25.3,25.33,7400.0,17.6212,17.642,17.6142,17.6351,7400.0
2009-12-23 12:15:00,25.34,25.35,25.33,25.34,6500.0,17.642,17.649,17.6351,17.642,6500.0
2009-12-23 12:20:00,25.34,25.35,25.33,25.33,5100.0,17.642,17.649,17.6351,17.6351,5100.0
2009-12-23 12:25:00,25.33,25.34,25.32,25.33,3000.0,17.6351,17.642,17.6281,17.6351,3000.0
2009-12-23 12:30:00,25.33,25.35,25.33,25.35,5900.0,17.6351,17.649,17.6351,17.649,5900.0
2009-12-23 12:35:00,25.34,25.35,25.34,25.34,10300.0,17.642,17.649,17.642,17.642,10300.0
2009-12-23 12:40:00,25.35,25.35,25.33,25.35,4400.0,17.649,17.649,17.6351,17.649,4400.0
2009-12-23 12:45:00,25.35,25.35,25.34,25.35,2700.0,17.649,17.649,17.642,17.649,2700.0
2009-12-23 12:50:00,25.35,25.37,25.33,25.33,12600.0,17.649,17.6629,17.6351,17.6351,12600.0
2009-12-23 12:55:00,25.33,25.33,25.31,25.32,3100.0,17.6351,17.6351,17.6212,17.6281,3100.0
2009-12-23 13:00:00,25.33,25.33,25.31,25.32,2400.0,17.6351,17.6351,17.6212,17.6281,2400.0
2009-12-23 13:05:00,25.32,25.38,25.32,25.35,29400.0,17.6281,17.6699,17.6281,17.649,29400.0
2009-12-23 13:10:00,25.35,25.37,25.34,25.36,4700.0,17.649,17.6629,17.642,17.656,4700.0
2009-12-23 13:15:00,25.35,25.37,25.34,25.35,15000.0,17.649,17.6629,17.642,17.649,15000.0
2009-12-23 13:20:00,25.35,25.39,25.34,25.39,11900.0,17.649,17.6769,17.642,17.6769,11900.0
2009-12-23 13:25:00,25.39,25.4,25.38,25.39,8600.0,17.6769,17.6838,17.6699,17.6769,8600.0
2009-12-23 13:30:00,25.39,25.41,25.35,25.38,26100.0,17.6769,17.6908,17.649,17.6699,26100.0
2009-12-23 13:35:00,25.36,25.38,25.34,25.35,15400.0,17.656,17.6699,17.642,17.649,15400.0
2009-12-23 13:40:00,25.36,25.36,25.34,25.35,5200.0,17.656,17.656,17.642,17.649,5200.0
2009-12-23 13:45:00,25.35,25.38,25.35,25.36,13600.0,17.649,17.6699,17.649,17.656,13600.0
2009-12-23 13:50:00,25.37,25.37,25.36,25.37,3800.0,17.6629,17.6629,17.656,17.6629,3800.0
2009-12-23 13:55:00,25.37,25.37,25.36,25.36,2800.0,17.6629,17.6629,17.656,17.656,2800.0
2009-12-23 14:00:00,25.37,25.37,25.36,25.37,4600.0,17.6629,17.6629,17.656,17.6629,4600.0
2009-12-23 14:05:00,25.37,25.39,25.37,25.38,6400.0,17.6629,17.6769,17.6629,17.6699,6400.0
2009-12-23 14:10:00,25.39,25.39,25.38,25.38,7700.0,17.6769,17.6769,17.6699,17.6699,7700.0
2009-12-23 14:15:00,25.39,25.39,25.38,25.38,3500.0,17.6769,17.6769,17.6699,17.6699,3500.0
2009-12-23 14:20:00,25.39,25.39,25.37,25.37,15300.0,17.6769,17.6769,17.6629,17.6629,15300.0
2009-12-23 14:25:00,25.38,25.38,25.32,25.33,7700.0,17.6699,17.6699,17.6281,17.6351,7700.0
2009-12-23 14:30:00,25.32,25.33,25.32,25.32,2600.0,17.6281,17.6351,17.6281,17.6281,2600.0
2009-12-23 14:35:00,25.32,25.33,25.31,25.31,12900.0,17.6281,17.6351,17.6212,17.6212,12900.0
2009-12-23 14:40:00,25.32,25.34,25.32,25.34,9400.0,17.6281,17.642,17.6281,17.642,9400.0
2009-12-23 14:45:00,25.34,25.35,25.29,25.29,19300.0,17.642,17.649,17.6072,17.6072,19300.0
2009-12-23 14:50:00,25.29,25.3,25.29,25.29,8900.0,17.6072,17.6142,17.6072,17.6072,8900.0
2009-12-23 14:55:00,25.29,25.3,25.28,25.28,11500.0,17.6072,17.6142,17.6003,17.6003,11500.0
2009-12-23 15:00:00,25.28,25.32,25.28,25.32,8900.0,17.6003,17.6281,17.6003,17.6281,8900.0
2009-12-23 15:05:00,25.32,25.32,25.3,25.31,14300.0,17.6281,17.6281,17.6142,17.6212,14300.0
2009-12-23 15:10:00,25.32,25.35,25.31,25.34,14100.0,17.6281,17.649,17.6212,17.642,14100.0
2009-12-23 15:15:00,25.34,25.37,25.3,25.32,48800.0,17.642,17.6629,17.6142,17.6281,48800.0
2009-12-23 15:20:00,25.33,25.33,25.3,25.31,17800.0,17.6351,17.6351,17.6142,17.6212,17800.0
2009-12-23 15:25:00,25.3,25.31,25.29,25.31,14900.0,17.6142,17.6212,17.6072,17.6212,14900.0
2009-12-23 15:30:00,25.3,25.3,25.22,25.23,49300.0,17.6142,17.6142,17.5585,17.5655,49300.0
2009-12-23 15:35:00,25.23,25.23,25.19,25.22,24600.0,17.5655,17.5655,17.5376,17.5585,24600.0
2009-12-23 15:40:00,25.21,25.24,25.21,25.24,19500.0,17.5515,17.5724,17.5515,17.5724,19500.0
2009-12-23 15:45:00,25.24,25.26,25.23,25.26,21600.0,17.5724,17.5864,17.5655,17.5864,21600.0
2009-12-23 15:50:00,25.26,25.29,25.26,25.29,22200.0,17.5864,17.6072,17.5864,17.6072,22200.0
2009-12-23 15:55:00,25.29,25.3,25.26,25.27,43500.0,17.6072,17.6142,17.5864,17.5933,43500.0
2009-12-24 09:30:00,25.35,25.35,25.13,25.24,7200.0,17.649,17.649,17.4958,17.5724,7200.0
2009-12-24 09:35:00,25.24,25.29,25.22,25.26,15800.0,17.5724,17.6072,17.5585,17.5864,15800.0
2009-12-24 09:40:00,25.25,25.28,25.18,25.21,7100.0,17.5794,17.6003,17.5307,17.5515,7100.0
2009-12-24 09:45:00,25.22,25.22,25.13,25.15,7200.0,17.5585,17.5585,17.4958,17.5098,7200.0
2009-12-24 09:50:00,25.15,25.19,25.14,25.18,8200.0,17.5098,17.5376,17.5028,17.5307,8200.0
2009-12-24 09:55:00,25.19,25.24,25.18,25.2,8500.0,17.5376,17.5724,17.5307,17.5446,8500.0
2009-12-24 10:00:00,25.21,25.23,25.17,25.19,13200.0,17.5515,17.5655,17.5237,17.5376,13200.0
2009-12-24 10:05:00,25.22,25.23,25.17,25.2,5400.0,17.5585,17.5655,17.5237,17.5446,5400.0
2009-12-24 10:10:00,25.21,25.24,25.2,25.22,8500.0,17.5515,17.5724,17.5446,17.5585,8500.0
2009-12-24 10:15:00,25.21,25.21,25.18,25.2,5300.0,17.5515,17.5515,17.5307,17.5446,5300.0
2009-12-24 10:20:00,25.18,25.19,25.14,25.16,16400.0,17.5307,17.5376,17.5028,17.5167,16400.0
2009-12-24 10:25:00,25.15,25.16,25.09,25.11,29900.0,17.5098,17.5167,17.468,17.4819,29900.0
2009-12-24 10:30:00,25.1,25.1,25.02,25.05,21600.0,17.475,17.475,17.4193,17.4401,21600.0
2009-12-24 10:35:00,25.04,25.13,25.04,25.11,10200.0,17.4332,17.4958,17.4332,17.4819,10200.0
2009-12-24 10:40:00,25.11,25.17,25.11,25.15,4800.0,17.4819,17.5237,17.4819,17.5098,4800.0
2009-12-24 10:45:00,25.15,25.15,25.06,25.06,13600.0,17.5098,17.5098,17.4471,17.4471,13600.0
2009-12-24 10:50:00,25.06,25.12,25.01,25.12,13900.0,17.4471,17.4889,17.4123,17.4889,13900.0
2009-12-24 10:55:00,25.12,25.2,25.1,25.18,7300.0,17.4889,17.5446,17.475,17.5307,7300.0
2009-12-24 11:00:00,25.19,25.2,25.15,25.2,4100.0,17.5376,17.5446,17.5098,17.5446,4100.0
2009-12-24 11:05:00,25.2,25.23,25.19,25.22,8600.0,17.5446,17.5655,17.5376,17.5585,8600.0
2009-12-24 11:10:00,25.22,25.23,25.21,25.23,2200.0,17.5585,17.5655,17.5515,17.5655,2200.0
2009-12-24 11:15:00,25.24,25.27,25.24,25.26,5800.0,17.5724,17.5933,17.5724,17.5864,5800.0
2009-12-24 11:20:00,25.24,25.29,25.24,25.29,7500.0,17.5724,17.6072,17.5724,17.6072,7500.0
2009-12-24 11:25:00,25.28,25.28,25.25,25.26,5600.0,17.6003,17.6003,17.5794,17.5864,5600.0
2009-12-24 11:30:00,25.27,25.29,25.27,25.29,5200.0,17.5933,17.6072,17.5933,17.6072,5200.0
2009-12-24 11:35:00,25.29,25.3,25.28,25.28,2300.0,17.6072,17.6142,17.6003,17.6003,2300.0
2009-12-24 11:40:00,25.28,25.3,25.28,25.3,4100.0,17.6003,17.6142,17.6003,17.6142,4100.0
2009-12-24 11:45:00,25.3,25.31,25.22,25.24,12300.0,17.6142,17.6212,17.5585,17.5724,12300.0
2009-12-24 11:50:00,25.23,25.23,25.22,25.23,1900.0,17.5655,17.5655,17.5585,17.5655,1900.0
2009-12-24 11:55:00,25.23,25.25,25.22,25.25,2400.0,17.5655,17.5794,17.5585,17.5794,2400.0
2009-12-24 12:00:00,25.27,25.28,25.27,25.28,43400.0,17.5933,17.6003,17.5933,17.6003,43400.0
2009-12-24 12:05:00,25.28,25.33,25.28,25.32,2500.0,17.6003,17.6351,17.6003,17.6281,2500.0
2009-12-24 12:10:00,25.32,25.34,25.32,25.33,5800.0,17.6281,17.642,17.6281,17.6351,5800.0
2009-12-24 12:15:00,25.32,25.33,25.32,25.32,5000.0,17.6281,17.6351,17.6281,17.6281,5000.0
2009-12-24 12:20:00,25.32,25.32,25.28,25.28,4300.0,17.6281,17.6281,17.6003,17.6003,4300.0
2009-12-24 12:25:00,25.28,25.28,25.26,25.27,3000.0,17.6003,17.6003,17.5864,17.5933,3000.0
2009-12-24 12:30:00,25.28,25.28,25.27,25.27,2100.0,17.6003,17.6003,17.5933,17.5933,2100.0
2009-12-24 12:35:00,25.27,25.29,25.27,25.29,3900.0,17.5933,17.6072,17.5933,17.6072,3900.0
2009-12-24 12:40:00,25.29,25.3,25.29,25.3,4300.0,17.6072,17.6142,17.6072,17.6142,4300.0
2009-12-24 12:45:00,25.3,25.32,25.3,25.31,4200.0,17.6142,17.6281,17.6142,17.6212,4200.0
2009-12-24 12:50:00,25.32,25.35,25.32,25.35,6600.0,17.6281,17.649,17.6281,17.649,6600.0
2009-12-24 12:55:00,25.35,25.36,25.34,25.35,9600.0,17.649,17.656,17.642,17.649,9600.0
2009-12-28 09:30:00,25.42,25.5,25.38,25.49,9100.0,17.6977,17.7534,17.6699,17.7465,9100.0
2009-12-28 09:35:00,25.49,25.56,25.47,25.47,13600.0,17.7465,17.7952,17.7326,17.7326,13600.0
2009-12-28 09:40:00,25.45,25.49,25.42,25.43,9800.0,17.7186,17.7465,17.6977,17.7047,9800.0
2009-12-28 09:45:00,25.48,25.5,25.43,25.5,25300.0,17.7395,17.7534,17.7047,17.7534,25300.0
2009-12-28 09:50:00,25.5,25.6,25.49,25.6,25200.0,17.7534,17.8231,17.7465,17.8231,25200.0
2009-12-28 09:55:00,25.61,25.64,25.59,25.6,18800.0,17.83,17.8509,17.8161,17.8231,18800.0
2009-12-28 10:00:00,25.6,25.61,25.52,25.52,5300.0,17.8231,17.83,17.7674,17.7674,5300.0
2009-12-28 10:05:00,25.54,25.55,25.54,25.55,2100.0,17.7813,17.7883,17.7813,17.7883,2100.0
2009-12-28 10:10:00,25.54,25.55,25.53,25.53,2100.0,17.7813,17.7883,17.7743,17.7743,2100.0
2009-12-28 10:15:00,25.51,25.51,25.43,25.48,5500.0,17.7604,17.7604,17.7047,17.7395,5500.0
2009-12-28 10:20:00,25.48,25.53,25.48,25.53,3300.0,17.7395,17.7743,17.7395,17.7743,3300.0
2009-12-28 10:25:00,25.52,25.54,25.48,25.5,5800.0,17.7674,17.7813,17.7395,17.7534,5800.0
2009-12-28 10:30:00,25.48,25.48,25.43,25.44,7900.0,17.7395,17.7395,17.7047,17.7117,7900.0
2009-12-28 10:35:00,25.43,25.44,25.41,25.41,4200.0,17.7047,17.7117,17.6908,17.6908,4200.0
2009-12-28 10:40:00,25.42,25.43,25.4,25.42,2200.0,17.6977,17.7047,17.6838,17.6977,2200.0
2009-12-28 10:45:00,25.39,25.39,25.38,25.39,2800.0,17.6769,17.6769,17.6699,17.6769,2800.0
2009-12-28 10:50:00,25.39,25.41,25.39,25.39,3500.0,17.6769,17.6908,17.6769,17.6769,3500.0
2009-12-28 10:55:00,25.41,25.42,25.4,25.4,5000.0,17.6908,17.6977,17.6838,17.6838,5000.0
2009-12-28 11:00:00,25.39,25.41,25.38,25.41,4100.0,17.6769,17.6908,17.6699,17.6908,4100.0
2009-12-28 11:05:00,25.43,25.43,25.41,25.41,3400.0,17.7047,17.7047,17.6908,17.6908,3400.0
2009-12-28 11:10:00,25.41,25.41,25.33,25.36,9000.0,17.6908,17.6908,17.6351,17.656,9000.0
2009-12-28 11:15:00,25.35,25.36,25.35,25.36,3200.0,17.649,17.656,17.649,17.656,3200.0
2009-12-28 11:20:00,25.36,25.4,25.36,25.4,30100.0,17.656,17.6838,17.656,17.6838,30100.0
2009-12-28 11:25:00,25.4,25.48,25.4,25.44,33400.0,17.6838,17.7395,17.6838,17.7117,33400.0
2009-12-28 11:30:00,25.44,25.47,25.44,25.47,1600.0,17.7117,17.7326,17.7117,17.7326,1600.0
2009-12-28 11:35:00,25.47,25.49,25.47,25.49,3400.0,17.7326,17.7465,17.7326,17.7465,3400.0
2009-12-28 11:40:00,25.49,25.49,25.48,25.49,1500.0,17.7465,17.7465,17.7395,17.7465,1500.0
2009-12-28 11:45:00,25.49,25.49,25.48,25.48,2900.0,17.7465,17.7465,17.7395,17.7395,2900.0
2009-12-28 11:50:00,25.49,25.5,25.48,25.5,2900.0,17.7465,17.7534,17.7395,17.7534,2900.0
2009-12-28 11:55:00,25.5,25.51,25.47,25.47,3000.0,17.7534,17.7604,17.7326,17.7326,3000.0
2009-12-28 12:00:00,25.48,25.48,25.46,25.47,1700.0,17.7395,17.7395,17.7256,17.7326,1700.0
2009-12-28 12:05:00,25.46,25.46,25.44,25.45,3100.0,17.7256,17.7256,17.7117,17.7186,3100.0
2009-12-28 12:10:00,25.44,25.45,25.44,25.45,2100.0,17.7117,17.7186,17.7117,17.7186,2100.0
2009-12-28 12:15:00,25.44,25.45,25.44,25.44,2500.0,17.7117,17.7186,17.7117,17.7117,2500.0
2009-12-28 12:20:00,25.43,25.43,25.42,25.42,900.0,17.7047,17.7047,17.6977,17.6977,900.0
2009-12-28 12:25:00,25.42,25.46,25.42,25.45,4000.0,17.6977,17.7256,17.6977,17.7186,4000.0
2009-12-28 12:30:00,25.45,25.45,25.43,25.44,3100.0,17.7186,17.7186,17.7047,17.7117,3100.0
2009-12-28 12:35:00,25.43,25.44,25.42,25.43,1500.0,17.7047,17.7117,17.6977,17.7047,1500.0
2009-12-28 12:40:00,25.42,25.43,25.42,25.43,900.0,17.6977,17.7047,17.6977,17.7047,900.0
2009-12-28 12:45:00,25.43,25.43,25.42,25.42,1600.0,17.7047,17.7047,17.6977,17.6977,1600.0
2009-12-28 12:50:00,25.43,25.43,25.42,25.43,1100.0,17.7047,17.7047,17.6977,17.7047,1100.0
2009-12-28 12:55:00,25.43,25.43,25.42,25.42,2700.0,17.7047,17.7047,17.6977,17.6977,2700.0
2009-12-28 13:00:00,25.42,25.43,25.42,25.43,1600.0,17.6977,17.7047,17.6977,17.7047,1600.0
2009-12-28 13:05:00,25.42,25.43,25.41,25.41,6700.0,17.6977,17.7047,17.6908,17.6908,6700.0
2009-12-28 13:10:00,25.41,25.42,25.41,25.42,1300.0,17.6908,17.6977,17.6908,17.6977,1300.0
2009-12-28 13:15:00,25.42,25.43,25.4,25.41,9400.0,17.6977,17.7047,17.6838,17.6908,9400.0
2009-12-28 13:20:00,25.41,25.41,25.4,25.41,3100.0,17.6908,17.6908,17.6838,17.6908,3100.0
2009-12-28 13:25:00,25.41,25.44,25.4,25.44,4500.0,17.6908,17.7117,17.6838,17.7117,4500.0
2009-12-28 13:30:00,25.44,25.45,25.4,25.4,4400.0,17.7117,17.7186,17.6838,17.6838,4400.0
2009-12-28 13:35:00,25.41,25.42,25.37,25.37,6100.0,17.6908,17.6977,17.6629,17.6629,6100.0
2009-12-28 13:40:00,25.38,25.39,25.37,25.38,2400.0,17.6699,17.6769,17.6629,17.6699,2400.0
2009-12-28 13:45:00,25.39,25.41,25.38,25.41,1600.0,17.6769,17.6908,17.6699,17.6908,1600.0
2009-12-28 13:50:00,25.4,25.42,25.4,25.41,2600.0,17.6838,17.6977,17.6838,17.6908,2600.0
2009-12-28 13:55:00,25.4,25.41,25.4,25.4,3300.0,17.6838,17.6908,17.6838,17.6838,3300.0
2009-12-28 14:00:00,25.41,25.42,25.39,25.39,5900.0,17.6908,17.6977,17.6769,17.6769,5900.0
2009-12-28 14:05:00,25.37,25.39,25.35,25.39,7200.0,17.6629,17.6769,17.649,17.6769,7200.0
2009-12-28 14:10:00,25.39,25.39,25.34,25.35,67800.0,17.6769,17.6769,17.642,17.649,67800.0
2009-12-28 14:15:00,25.35,25.35,25.29,25.29,7200.0,17.649,17.649,17.6072,17.6072,7200.0
2009-12-28 14:20:00,25.29,25.29,25.22,25.22,17600.0,17.6072,17.6072,17.5585,17.5585,17600.0
2009-12-28 14:25:00,25.21,25.22,25.21,25.21,11400.0,17.5515,17.5585,17.5515,17.5515,11400.0
2009-12-28 14:30:00,25.22,25.28,25.22,25.28,4500.0,17.5585,17.6003,17.5585,17.6003,4500.0
2009-12-28 14:35:00,25.28,25.3,25.27,25.27,3700.0,17.6003,17.6142,17.5933,17.5933,3700.0
2009-12-28 14:40:00,25.26,25.29,25.26,25.28,4500.0,17.5864,17.6072,17.5864,17.6003,4500.0
2009-12-28 14:45:00,25.28,25.35,25.28,25.34,7300.0,17.6003,17.649,17.6003,17.642,7300.0
2009-12-28 14:50:00,25.33,25.34,25.31,25.34,4800.0,17.6351,17.642,17.6212,17.642,4800.0
2009-12-28 14:55:00,25.34,25.34,25.31,25.31,10100.0,17.642,17.642,17.6212,17.6212,10100.0
2009-12-28 15:00:00,25.31,25.33,25.29,25.33,5700.0,17.6212,17.6351,17.6072,17.6351,5700.0
2009-12-28 15:05:00,25.33,25.36,25.33,25.36,4700.0,17.6351,17.656,17.6351,17.656,4700.0
2009-12-28 15:10:00,25.37,25.37,25.36,25.37,2100.0,17.6629,17.6629,17.656,17.6629,2100.0
2009-12-28 15:15:00,25.37,25.39,25.36,25.39,6500.0,17.6629,17.6769,17.656,17.6769,6500.0
2009-12-28 15:20:00,25.38,25.39,25.38,25.39,5900.0,17.6699,17.6769,17.6699,17.6769,5900.0
2009-12-28 15:25:00,25.39,25.39,25.31,25.33,16300.0,17.6769,17.6769,17.6212,17.6351,16300.0
2009-12-28 15:30:00,25.33,25.34,25.32,25.33,14500.0,17.6351,17.642,17.6281,17.6351,14500.0
2009-12-28 15:35:00,25.33,25.33,25.32,25.33,8200.0,17.6351,17.6351,17.6281,17.6351,8200.0
2009-12-28 15:40:00,25.33,25.35,25.32,25.35,7200.0,17.6351,17.649,17.6281,17.649,7200.0
2009-12-28 15:45:00,25.36,25.37,25.33,25.33,12900.0,17.656,17.6629,17.6351,17.6351,12900.0
2009-12-28 15:50:00,25.33,25.4,25.32,25.4,18600.0,17.6351,17.6838,17.6281,17.6838,18600.0
2009-12-28 15:55:00,25.39,25.4,25.39,25.4,26600.0,17.6769,17.6838,17.6769,17.6838,26600.0
2009-12-29 09:30:00,25.37,25.51,25.37,25.41,21200.0,17.6629,17.7604,17.6629,17.6908,21200.0
2009-12-29 09:35:00,25.43,25.51,25.36,25.47,30000.0,17.7047,17.7604,17.656,17.7326,30000.0
2009-12-29 09:40:00,25.46,25.58,25.45,25.47,17200.0,17.7256,17.8091,17.7186,17.7326,17200.0
2009-12-29 09:45:00,25.46,25.46,25.4,25.4,35600.0,17.7256,17.7256,17.6838,17.6838,35600.0
2009-12-29 09:50:00,25.4,25.44,25.4,25.42,5000.0,17.6838,17.7117,17.6838,17.6977,5000.0
2009-12-29 09:55:00,25.43,25.43,25.4,25.42,3800.0,17.7047,17.7047,17.6838,17.6977,3800.0
2009-12-29 10:00:00,25.42,25.42,25.33,25.33,4600.0,17.6977,17.6977,17.6351,17.6351,4600.0
2009-12-29 10:05:00,25.34,25.37,25.3,25.37,3800.0,17.642,17.6629,17.6142,17.6629,3800.0
2009-12-29 10:10:00,25.38,25.44,25.36,25.38,10000.0,17.6699,17.7117,17.656,17.6699,10000.0
2009-12-29 10:15:00,25.4,25.52,25.4,25.45,7700.0,17.6838,17.7674,17.6838,17.7186,7700.0
2009-12-29 10:20:00,25.45,25.47,25.44,25.45,3300.0,17.7186,17.7326,17.7117,17.7186,3300.0
2009-12-29 10:25:00,25.46,25.47,25.45,25.45,1600.0,17.7256,17.7326,17.7186,17.7186,1600.0
2009-12-29 10:30:00,25.45,25.53,25.45,25.53,10400.0,17.7186,17.7743,17.7186,17.7743,10400.0
2009-12-29 10:35:00,25.52,25.58,25.52,25.56,11000.0,17.7674,17.8091,17.7674,17.7952,11000.0
2009-12-29 10:40:00,25.57,25.58,25.55,25.57,11900.0,17.8022,17.8091,17.7883,17.8022,11900.0
2009-12-29 10:45:00,25.59,25.6,25.57,25.59,7200.0,17.8161,17.8231,17.8022,17.8161,7200.0
2009-12-29 10:50:00,25.58,25.6,25.55,25.59,18200.0,17.8091,17.8231,17.7883,17.8161,18200.0
2009-12-29 10:55:00,25.59,25.62,25.55,25.58,14000.0,17.8161,17.837,17.7883,17.8091,14000.0
2009-12-29 11:00:00,25.57,25.57,25.55,25.56,6200.0,17.8022,17.8022,17.7883,17.7952,6200.0
2009-12-29 11:05:00,25.56,25.57,25.56,25.57,1100.0,17.7952,17.8022,17.7952,17.8022,1100.0
2009-12-29 11:10:00,25.55,25.59,25.54,25.57,25600.0,17.7883,17.8161,17.7813,17.8022,25600.0
2009-12-29 11:15:00,25.56,25.59,25.54,25.56,15800.0,17.7952,17.8161,17.7813,17.7952,15800.0
2009-12-29 11:20:00,25.56,25.61,25.56,25.61,3900.0,17.7952,17.83,17.7952,17.83,3900.0
2009-12-29 11:25:00,25.59,25.6,25.49,25.5,17200.0,17.8161,17.8231,17.7465,17.7534,17200.0
2009-12-29 11:30:00,25.5,25.53,25.48,25.53,5400.0,17.7534,17.7743,17.7395,17.7743,5400.0
2009-12-29 11:35:00,25.53,25.53,25.49,25.51,2800.0,17.7743,17.7743,17.7465,17.7604,2800.0
2009-12-29 11:40:00,25.51,25.54,25.46,25.5,8000.0,17.7604,17.7813,17.7256,17.7534,8000.0
2009-12-29 11:45:00,25.49,25.49,25.48,25.48,3400.0,17.7465,17.7465,17.7395,17.7395,3400.0
2009-12-29 11:50:00,25.49,25.5,25.49,25.5,2000.0,17.7465,17.7534,17.7465,17.7534,2000.0
2009-12-29 11:55:00,25.5,25.5,25.44,25.44,12800.0,17.7534,17.7534,17.7117,17.7117,12800.0
2009-12-29 12:00:00,25.45,25.45,25.37,25.38,29000.0,17.7186,17.7186,17.6629,17.6699,29000.0
2009-12-29 12:05:00,25.39,25.39,25.39,25.39,1300.0,17.6769,17.6769,17.6769,17.6769,1300.0
2009-12-29 12:10:00,25.4,25.4,25.39,25.39,1000.0,17.6838,17.6838,17.6769,17.6769,1000.0
2009-12-29 12:15:00,25.4,25.4,25.35,25.37,24600.0,17.6838,17.6838,17.649,17.6629,24600.0
2009-12-29 12:20:00,25.36,25.36,25.27,25.29,38500.0,17.656,17.656,17.5933,17.6072,38500.0
2009-12-29 12:25:00,25.29,25.31,25.28,25.29,5800.0,17.6072,17.6212,17.6003,17.6072,5800.0
2009-12-29 12:30:00,25.29,25.3,25.29,25.3,5600.0,17.6072,17.6142,17.6072,17.6142,5600.0
2009-12-29 12:35:00,25.3,25.3,25.3,25.3,700.0,17.6142,17.6142,17.6142,17.6142,700.0
2009-12-29 12:40:00,25.3,25.3,25.29,25.3,5800.0,17.6142,17.6142,17.6072,17.6142,5800.0
2009-12-29 12:45:00,25.3,25.3,25.29,25.29,6500.0,17.6142,17.6142,17.6072,17.6072,6500.0
2009-12-29 12:50:00,25.3,25.31,25.29,25.3,7100.0,17.6142,17.6212,17.6072,17.6142,7100.0
2009-12-29 12:55:00,25.29,25.29,25.24,25.25,4800.0,17.6072,17.6072,17.5724,17.5794,4800.0
2009-12-29 13:00:00,25.24,25.26,25.24,25.26,13600.0,17.5724,17.5864,17.5724,17.5864,13600.0
2009-12-29 13:05:00,25.26,25.29,25.26,25.29,3800.0,17.5864,17.6072,17.5864,17.6072,3800.0
2009-12-29 13:10:00,25.28,25.3,25.27,25.3,7400.0,17.6003,17.6142,17.5933,17.6142,7400.0
2009-12-29 13:15:00,25.3,25.3,25.25,25.25,3700.0,17.6142,17.6142,17.5794,17.5794,3700.0
2009-12-29 13:20:00,25.25,25.25,25.2,25.22,5300.0,17.5794,17.5794,17.5446,17.5585,5300.0
2009-12-29 13:25:00,25.22,25.25,25.22,25.25,7800.0,17.5585,17.5794,17.5585,17.5794,7800.0
2009-12-29 13:30:00,25.24,25.26,25.22,25.26,8200.0,17.5724,17.5864,17.5585,17.5864,8200.0
2009-12-29 13:35:00,25.25,25.29,25.25,25.28,6100.0,17.5794,17.6072,17.5794,17.6003,6100.0
2009-12-29 13:40:00,25.28,25.31,25.28,25.3,13200.0,17.6003,17.6212,17.6003,17.6142,13200.0
2009-12-29 13:45:00,25.3,25.4,25.3,25.37,32800.0,17.6142,17.6838,17.6142,17.6629,32800.0
2009-12-29 13:50:00,25.38,25.39,25.38,25.38,3600.0,17.6699,17.6769,17.6699,17.6699,3600.0
2009-12-29 13:55:00,25.38,25.4,25.38,25.39,1600.0,17.6699,17.6838,17.6699,17.6769,1600.0
2009-12-29 14:00:00,25.39,25.39,25.35,25.38,4100.0,17.6769,17.6769,17.649,17.6699,4100.0
2009-12-29 14:05:00,25.39,25.42,25.38,25.4,8900.0,17.6769,17.6977,17.6699,17.6838,8900.0
2009-12-29 14:10:00,25.39,25.42,25.38,25.42,5100.0,17.6769,17.6977,17.6699,17.6977,5100.0
2009-12-29 14:15:00,25.42,25.43,25.42,25.42,1600.0,17.6977,17.7047,17.6977,17.6977,1600.0
2009-12-29 14:20:00,25.42,25.45,25.42,25.45,4200.0,17.6977,17.7186,17.6977,17.7186,4200.0
2009-12-29 14:25:00,25.44,25.44,25.41,25.42,4400.0,17.7117,17.7117,17.6908,17.6977,4400.0
2009-12-29 14:30:00,25.42,25.42,25.4,25.4,2800.0,17.6977,17.6977,17.6838,17.6838,2800.0
2009-12-29 14:35:00,25.41,25.42,25.4,25.42,3500.0,17.6908,17.6977,17.6838,17.6977,3500.0
2009-12-29 14:40:00,25.42,25.44,25.41,25.44,7900.0,17.6977,17.7117,17.6908,17.7117,7900.0
2009-12-29 14:45:00,25.44,25.46,25.43,25.44,6100.0,17.7117,17.7256,17.7047,17.7117,6100.0
2009-12-29 14:50:00,25.44,25.47,25.42,25.44,8500.0,17.7117,17.7326,17.6977,17.7117,8500.0
2009-12-29 14:55:00,25.44,25.44,25.43,25.43,2300.0,17.7117,17.7117,17.7047,17.7047,2300.0
2009-12-29 15:00:00,25.43,25.45,25.42,25.43,11700.0,17.7047,17.7186,17.6977,17.7047,11700.0
2009-12-29 15:05:00,25.43,25.44,25.4,25.43,8000.0,17.7047,17.7117,17.6838,17.7047,8000.0
2009-12-29 15:10:00,25.43,25.45,25.42,25.43,4300.0,17.7047,17.7186,17.6977,17.7047,4300.0
2009-12-29 15:15:00,25.43,25.47,25.43,25.47,4500.0,17.7047,17.7326,17.7047,17.7326,4500.0
2009-12-29 15:20:00,25.47,25.47,25.42,25.44,7000.0,17.7326,17.7326,17.6977,17.7117,7000.0
2009-12-29 15:25:00,25.44,25.46,25.43,25.44,5300.0,17.7117,17.7256,17.7047,17.7117,5300.0
2009-12-29 15:30:00,25.45,25.45,25.41,25.42,6100.0,17.7186,17.7186,17.6908,17.6977,6100.0
2009-12-29 15:35:00,25.42,25.42,25.4,25.41,17000.0,17.6977,17.6977,17.6838,17.6908,17000.0
2009-12-29 15:40:00,25.41,25.44,25.39,25.42,15300.0,17.6908,17.7117,17.6769,17.6977,15300.0
2009-12-29 15:45:00,25.42,25.47,25.42,25.45,12000.0,17.6977,17.7326,17.6977,17.7186,12000.0
2009-12-29 15:50:00,25.45,25.45,25.34,25.35,57900.0,17.7186,17.7186,17.642,17.649,57900.0
2009-12-29 15:55:00,25.35,25.36,25.32,25.33,96900.0,17.649,17.656,17.6281,17.6351,96900.0
2009-12-30 09:30:00,25.09,25.26,25.09,25.15,19100.0,17.468,17.5864,17.468,17.5098,19100.0
2009-12-30 09:35:00,25.15,25.28,25.15,25.28,7800.0,17.5098,17.6003,17.5098,17.6003,7800.0
2009-12-30 09:40:00,25.32,25.39,25.27,25.35,15800.0,17.6281,17.6769,17.5933,17.649,15800.0
2009-12-30 09:45:00,25.35,25.38,25.28,25.28,3800.0,17.649,17.6699,17.6003,17.6003,3800.0
2009-12-30 09:50:00,25.32,25.37,25.3,25.32,2300.0,17.6281,17.6629,17.6142,17.6281,2300.0
2009-12-30 09:55:00,25.35,25.36,25.26,25.31,5500.0,17.649,17.656,17.5864,17.6212,5500.0
2009-12-30 10:00:00,25.32,25.35,25.31,25.35,1400.0,17.6281,17.649,17.6212,17.649,1400.0
2009-12-30 10:05:00,25.34,25.35,25.24,25.31,8800.0,17.642,17.649,17.5724,17.6212,8800.0
2009-12-30 10:10:00,25.29,25.29,25.22,25.24,8800.0,17.6072,17.6072,17.5585,17.5724,8800.0
2009-12-30 10:15:00,25.26,25.35,25.24,25.34,21000.0,17.5864,17.649,17.5724,17.642,21000.0
2009-12-30 10:20:00,25.32,25.36,25.3,25.31,16100.0,17.6281,17.656,17.6142,17.6212,16100.0
2009-12-30 10:25:00,25.32,25.34,25.29,25.31,5500.0,17.6281,17.642,17.6072,17.6212,5500.0
2009-12-30 10:30:00,25.31,25.31,25.23,25.25,6300.0,17.6212,17.6212,17.5655,17.5794,6300.0
2009-12-30 10:35:00,25.26,25.29,25.2,25.21,26400.0,17.5864,17.6072,17.5446,17.5515,26400.0
2009-12-30 10:40:00,25.2,25.2,25.13,25.2,8600.0,17.5446,17.5446,17.4958,17.5446,8600.0
2009-12-30 10:45:00,25.22,25.24,25.2,25.2,3200.0,17.5585,17.5724,17.5446,17.5446,3200.0
2009-12-30 10:50:00,25.18,25.18,25.14,25.15,11700.0,17.5307,17.5307,17.5028,17.5098,11700.0
2009-12-30 10:55:00,25.15,25.17,25.13,25.17,7000.0,17.5098,17.5237,17.4958,17.5237,7000.0
2009-12-30 11:00:00,25.15,25.16,25.14,25.14,6600.0,17.5098,17.5167,17.5028,17.5028,6600.0
2009-12-30 11:05:00,25.14,25.14,25.12,25.12,19500.0,17.5028,17.5028,17.4889,17.4889,19500.0
2009-12-30 11:10:00,25.12,25.14,25.08,25.08,7100.0,17.4889,17.5028,17.461,17.461,7100.0
2009-12-30 11:15:00,25.09,25.09,25.07,25.08,3500.0,17.468,17.468,17.4541,17.461,3500.0
2009-12-30 11:20:00,25.08,25.12,25.08,25.1,5100.0,17.461,17.4889,17.461,17.475,5100.0
2009-12-30 11:25:00,25.11,25.11,25.09,25.11,1400.0,17.4819,17.4819,17.468,17.4819,1400.0
2009-12-30 11:30:00,25.11,25.14,25.11,25.13,7800.0,17.4819,17.5028,17.4819,17.4958,7800.0
2009-12-30 11:35:00,25.15,25.19,25.14,25.19,2800.0,17.5098,17.5376,17.5028,17.5376,2800.0
2009-12-30 11:40:00,25.19,25.2,25.18,25.18,6700.0,17.5376,17.5446,17.5307,17.5307,6700.0
2009-12-30 11:45:00,25.19,25.24,25.19,25.21,2200.0,17.5376,17.5724,17.5376,17.5515,2200.0
2009-12-30 11:50:00,25.22,25.31,25.19,25.31,7600.0,17.5585,17.6212,17.5376,17.6212,7600.0
2009-12-30 11:55:00,25.31,25.32,25.28,25.28,3300.0,17.6212,17.6281,17.6003,17.6003,3300.0
2009-12-30 12:00:00,25.29,25.32,25.29,25.32,1600.0,17.6072,17.6281,17.6072,17.6281,1600.0
2009-12-30 12:05:00,25.32,25.34,25.31,25.31,5100.0,17.6281,17.642,17.6212,17.6212,5100.0
2009-12-30 12:10:00,25.32,25.32,25.29,25.3,1700.0,17.6281,17.6281,17.6072,17.6142,1700.0
2009-12-30 12:15:00,25.3,25.31,25.3,25.31,2900.0,17.6142,17.6212,17.6142,17.6212,2900.0
2009-12-30 12:20:00,25.31,25.32,25.31,25.32,1600.0,17.6212,17.6281,17.6212,17.6281,1600.0
2009-12-30 12:25:00,25.33,25.34,25.32,25.33,1600.0,17.6351,17.642,17.6281,17.6351,1600.0
2009-12-30 12:30:00,25.33,25.34,25.29,25.3,2000.0,17.6351,17.642,17.6072,17.6142,2000.0
2009-12-30 12:35:00,25.28,25.3,25.27,25.28,3700.0,17.6003,17.6142,17.5933,17.6003,3700.0
2009-12-30 12:40:00,25.28,25.29,25.23,25.25,3900.0,17.6003,17.6072,17.5655,17.5794,3900.0
2009-12-30 12:45:00,25.25,25.27,25.25,25.27,2000.0,17.5794,17.5933,17.5794,17.5933,2000.0
2009-12-30 12:50:00,25.26,25.27,25.2,25.24,9500.0,17.5864,17.5933,17.5446,17.5724,9500.0
2009-12-30 12:55:00,25.25,25.26,25.25,25.25,900.0,17.5794,17.5864,17.5794,17.5794,900.0
2009-12-30 13:00:00,25.26,25.29,25.26,25.27,2500.0,17.5864,17.6072,17.5864,17.5933,2500.0
2009-12-30 13:05:00,25.28,25.3,25.25,25.25,8800.0,17.6003,17.6142,17.5794,17.5794,8800.0
2009-12-30 13:10:00,25.25,25.25,25.22,25.24,2400.0,17.5794,17.5794,17.5585,17.5724,2400.0
2009-12-30 13:15:00,25.24,25.24,25.23,25.23,2800.0,17.5724,17.5724,17.5655,17.5655,2800.0
2009-12-30 13:20:00,25.22,25.23,25.21,25.21,1600.0,17.5585,17.5655,17.5515,17.5515,1600.0
2009-12-30 13:25:00,25.22,25.24,25.21,25.22,3100.0,17.5585,17.5724,17.5515,17.5585,3100.0
2009-12-30 13:30:00,25.22,25.22,25.18,25.19,3000.0,17.5585,17.5585,17.5307,17.5376,3000.0
2009-12-30 13:35:00,25.17,25.19,25.16,25.18,3600.0,17.5237,17.5376,17.5167,17.5307,3600.0
2009-12-30 13:40:00,25.19,25.22,25.18,25.22,4700.0,17.5376,17.5585,17.5307,17.5585,4700.0
2009-12-30 13:45:00,25.21,25.21,25.17,25.17,1700.0,17.5515,17.5515,17.5237,17.5237,1700.0
2009-12-30 13:50:00,25.17,25.18,25.16,25.17,2400.0,17.5237,17.5307,17.5167,17.5237,2400.0
2009-12-30 13:55:00,25.18,25.18,25.15,25.15,2700.0,17.5307,17.5307,17.5098,17.5098,2700.0
2009-12-30 14:00:00,25.15,25.16,25.15,25.16,3400.0,17.5098,17.5167,17.5098,17.5167,3400.0
2009-12-30 14:05:00,25.16,25.18,25.15,25.16,5700.0,17.5167,17.5307,17.5098,17.5167,5700.0
2009-12-30 14:10:00,25.16,25.17,25.16,25.16,2100.0,17.5167,17.5237,17.5167,17.5167,2100.0
2009-12-30 14:15:00,25.17,25.17,25.15,25.15,2500.0,17.5237,17.5237,17.5098,17.5098,2500.0
2009-12-30 14:20:00,25.14,25.17,25.13,25.17,7100.0,17.5028,17.5237,17.4958,17.5237,7100.0
2009-12-30 14:25:00,25.17,25.18,25.17,25.17,7100.0,17.5237,17.5307,17.5237,17.5237,7100.0
2009-12-30 14:30:00,25.18,25.2,25.17,25.18,4000.0,17.5307,17.5446,17.5237,17.5307,4000.0
2009-12-30 14:35:00,25.17,25.21,25.17,25.21,5500.0,17.5237,17.5515,17.5237,17.5515,5500.0
2009-12-30 14:40:00,25.22,25.22,25.21,25.21,4400.0,17.5585,17.5585,17.5515,17.5515,4400.0
2009-12-30 14:45:00,25.22,25.23,25.21,25.23,3900.0,17.5585,17.5655,17.5515,17.5655,3900.0
2009-12-30 14:50:00,25.23,25.26,25.23,25.26,4200.0,17.5655,17.5864,17.5655,17.5864,4200.0
2009-12-30 14:55:00,25.26,25.27,25.26,25.27,3500.0,17.5864,17.5933,17.5864,17.5933,3500.0
2009-12-30 15:00:00,25.27,25.27,25.26,25.27,7500.0,17.5933,17.5933,17.5864,17.5933,7500.0
2009-12-30 15:05:00,25.27,25.29,25.26,25.29,5700.0,17.5933,17.6072,17.5864,17.6072,5700.0
2009-12-30 15:10:00,25.28,25.29,25.24,25.25,18100.0,17.6003,17.6072,17.5724,17.5794,18100.0
2009-12-30 15:15:00,25.24,25.25,25.2,25.21,26300.0,17.5724,17.5794,17.5446,17.5515,26300.0
2009-12-30 15:20:00,25.21,25.23,25.21,25.22,4100.0,17.5515,17.5655,17.5515,17.5585,4100.0
2009-12-30 15:25:00,25.22,25.22,25.21,25.21,4000.0,17.5585,17.5585,17.5515,17.5515,4000.0
2009-12-30 15:30:00,25.21,25.21,25.18,25.2,10900.0,17.5515,17.5515,17.5307,17.5446,10900.0
2009-12-30 15:35:00,25.2,25.22,25.17,25.17,6500.0,17.5446,17.5585,17.5237,17.5237,6500.0
2009-12-30 15:40:00,25.17,25.2,25.16,25.16,9200.0,17.5237,17.5446,17.5167,17.5167,9200.0
2009-12-30 15:45:00,25.16,25.21,25.16,25.19,5200.0,17.5167,17.5515,17.5167,17.5376,5200.0
2009-12-30 15:50:00,25.18,25.24,25.18,25.24,13800.0,17.5307,17.5724,17.5307,17.5724,13800.0
2009-12-30 15:55:00,25.24,25.24,25.15,25.19,65200.0,17.5724,17.5724,17.5098,17.5376,65200.0
2009-12-31 09:30:00,25.25,25.28,25.18,25.25,3900.0,17.5794,17.6003,17.5307,17.5794,3900.0
2009-12-31 09:35:00,25.26,25.26,25.24,25.24,200.0,17.5864,17.5864,17.5724,17.5724,200.0
2009-12-31 09:40:00,25.22,25.23,25.21,25.23,500.0,17.5585,17.5655,17.5515,17.5655,500.0
2009-12-31 09:45:00,25.24,25.27,25.24,25.26,2000.0,17.5724,17.5933,17.5724,17.5864,2000.0
2009-12-31 09:50:00,25.26,25.32,25.25,25.29,2700.0,17.5864,17.6281,17.5794,17.6072,2700.0
2009-12-31 09:55:00,25.29,25.3,25.29,25.29,1400.0,17.6072,17.6142,17.6072,17.6072,1400.0
2009-12-31 10:00:00,25.28,25.34,25.28,25.34,7000.0,17.6003,17.642,17.6003,17.642,7000.0
2009-12-31 10:05:00,25.35,25.37,25.32,25.34,9100.0,17.649,17.6629,17.6281,17.642,9100.0
2009-12-31 10:10:00,25.34,25.34,25.27,25.27,4300.0,17.642,17.642,17.5933,17.5933,4300.0
2009-12-31 10:15:00,25.27,25.29,25.27,25.29,2300.0,17.5933,17.6072,17.5933,17.6072,2300.0
2009-12-31 10:20:00,25.28,25.31,25.28,25.3,4700.0,17.6003,17.6212,17.6003,17.6142,4700.0
2009-12-31 10:25:00,25.31,25.32,25.26,25.29,5900.0,17.6212,17.6281,17.5864,17.6072,5900.0
2009-12-31 10:30:00,25.3,25.32,25.27,25.3,7900.0,17.6142,17.6281,17.5933,17.6142,7900.0
2009-12-31 10:35:00,25.28,25.29,25.26,25.27,4500.0,17.6003,17.6072,17.5864,17.5933,4500.0
2009-12-31 10:40:00,25.27,25.31,25.27,25.29,4800.0,17.5933,17.6212,17.5933,17.6072,4800.0
2009-12-31 10:45:00,25.3,25.3,25.25,25.27,3800.0,17.6142,17.6142,17.5794,17.5933,3800.0
2009-12-31 10:50:00,25.28,25.28,25.27,25.27,3300.0,17.6003,17.6003,17.5933,17.5933,3300.0
2009-12-31 10:55:00,25.26,25.26,25.23,25.24,2500.0,17.5864,17.5864,17.5655,17.5724,2500.0
2009-12-31 11:00:00,25.25,25.25,25.22,25.23,3000.0,17.5794,17.5794,17.5585,17.5655,3000.0
2009-12-31 11:05:00,25.24,25.24,25.18,25.18,4600.0,17.5724,17.5724,17.5307,17.5307,4600.0
2009-12-31 11:10:00,25.19,25.2,25.18,25.18,1800.0,17.5376,17.5446,17.5307,17.5307,1800.0
2009-12-31 11:15:00,25.17,25.17,25.15,25.17,2900.0,17.5237,17.5237,17.5098,17.5237,2900.0
2009-12-31 11:20:00,25.17,25.19,25.17,25.19,4900.0,17.5237,17.5376,17.5237,17.5376,4900.0
2009-12-31 11:25:00,25.2,25.2,25.19,25.19,1300.0,17.5446,17.5446,17.5376,17.5376,1300.0
2009-12-31 11:30:00,25.19,25.19,25.18,25.18,3500.0,17.5376,17.5376,17.5307,17.5307,3500.0
2009-12-31 11:35:00,25.18,25.2,25.18,25.19,6200.0,17.5307,17.5446,17.5307,17.5376,6200.0
2009-12-31 11:40:00,25.19,25.21,25.19,25.21,3200.0,17.5376,17.5515,17.5376,17.5515,3200.0
2009-12-31 11:45:00,25.21,25.22,25.21,25.22,1800.0,17.5515,17.5585,17.5515,17.5585,1800.0
2009-12-31 11:50:00,25.23,25.23,25.21,25.22,5200.0,17.5655,17.5655,17.5515,17.5585,5200.0
2009-12-31 11:55:00,25.22,25.22,25.19,25.19,1400.0,17.5585,17.5585,17.5376,17.5376,1400.0
2009-12-31 12:00:00,25.18,25.19,25.17,25.17,5000.0,17.5307,17.5376,17.5237,17.5237,5000.0
2009-12-31 12:05:00,25.17,25.17,25.14,25.16,5700.0,17.5237,17.5237,17.5028,17.5167,5700.0
2009-12-31 12:10:00,25.16,25.16,25.12,25.12,4200.0,17.5167,17.5167,17.4889,17.4889,4200.0
2009-12-31 12:15:00,25.12,25.12,25.12,25.12,700.0,17.4889,17.4889,17.4889,17.4889,700.0
2009-12-31 12:20:00,25.13,25.16,25.12,25.13,8000.0,17.4958,17.5167,17.4889,17.4958,8000.0
2009-12-31 12:25:00,25.12,25.12,25.11,25.11,1100.0,17.4889,17.4889,17.4819,17.4819,1100.0
2009-12-31 12:30:00,25.11,25.12,25.11,25.12,1200.0,17.4819,17.4889,17.4819,17.4889,1200.0
2009-12-31 12:35:00,25.12,25.12,25.1,25.12,1700.0,17.4889,17.4889,17.475,17.4889,1700.0
2009-12-31 12:40:00,25.11,25.13,25.11,25.13,3100.0,17.4819,17.4958,17.4819,17.4958,3100.0
2009-12-31 12:45:00,25.13,25.15,25.12,25.15,2000.0,17.4958,17.5098,17.4889,17.5098,2000.0
2009-12-31 12:50:00,25.15,25.15,25.14,25.15,700.0,17.5098,17.5098,17.5028,17.5098,700.0
2009-12-31 12:55:00,25.15,25.15,25.12,25.13,2000.0,17.5098,17.5098,17.4889,17.4958,2000.0
2009-12-31 13:00:00,25.13,25.15,25.12,25.14,8400.0,17.4958,17.5098,17.4889,17.5028,8400.0
2009-12-31 13:05:00,25.13,25.15,25.13,25.14,3800.0,17.4958,17.5098,17.4958,17.5028,3800.0
2009-12-31 13:10:00,25.14,25.16,25.13,25.15,14000.0,17.5028,17.5167,17.4958,17.5098,14000.0
2009-12-31 13:15:00,25.14,25.15,25.13,25.13,1500.0,17.5028,17.5098,17.4958,17.4958,1500.0
2009-12-31 13:20:00,25.13,25.16,25.13,25.16,5100.0,17.4958,17.5167,17.4958,17.5167,5100.0
2009-12-31 13:25:00,25.16,25.16,25.14,25.15,3600.0,17.5167,17.5167,17.5028,17.5098,3600.0
2009-12-31 13:30:00,25.15,25.15,25.14,25.14,700.0,17.5098,17.5098,17.5028,17.5028,700.0
2009-12-31 13:35:00,25.15,25.15,25.14,25.15,4400.0,17.5098,17.5098,17.5028,17.5098,4400.0
2009-12-31 13:40:00,25.15,25.15,25.14,25.14,1200.0,17.5098,17.5098,17.5028,17.5028,1200.0
2009-12-31 13:45:00,25.15,25.15,25.14,25.15,600.0,17.5098,17.5098,17.5028,17.5098,600.0
2009-12-31 13:50:00,25.15,25.17,25.14,25.17,10400.0,17.5098,17.5237,17.5028,17.5237,10400.0
2009-12-31 13:55:00,25.17,25.18,25.17,25.17,2400.0,17.5237,17.5307,17.5237,17.5237,2400.0
2009-12-31 14:00:00,25.17,25.18,25.17,25.17,600.0,17.5237,17.5307,17.5237,17.5237,600.0
2009-12-31 14:05:00,25.18,25.18,25.17,25.17,5300.0,17.5307,17.5307,17.5237,17.5237,5300.0
2009-12-31 14:10:00,25.17,25.18,25.17,25.17,1800.0,17.5237,17.5307,17.5237,17.5237,1800.0
2009-12-31 14:15:00,25.18,25.18,25.17,25.18,2500.0,17.5307,17.5307,17.5237,17.5307,2500.0
2009-12-31 14:20:00,25.18,25.19,25.17,25.18,8300.0,17.5307,17.5376,17.5237,17.5307,8300.0
2009-12-31 14:25:00,25.17,25.18,25.17,25.17,1600.0,17.5237,17.5307,17.5237,17.5237,1600.0
2009-12-31 14:30:00,25.17,25.19,25.16,25.19,5600.0,17.5237,17.5376,17.5167,17.5376,5600.0
2009-12-31 14:35:00,25.18,25.19,25.18,25.18,3100.0,17.5307,17.5376,17.5307,17.5307,3100.0
2009-12-31 14:40:00,25.18,25.18,25.16,25.18,2600.0,17.5307,17.5307,17.5167,17.5307,2600.0
2009-12-31 14:45:00,25.17,25.18,25.16,25.17,1700.0,17.5237,17.5307,17.5167,17.5237,1700.0
2009-12-31 14:50:00,25.16,25.17,25.16,25.17,3300.0,17.5167,17.5237,17.5167,17.5237,3300.0
2009-12-31 14:55:00,25.17,25.18,25.16,25.17,2900.0,17.5237,17.5307,17.5167,17.5237,2900.0
2009-12-31 15:00:00,25.17,25.2,25.17,25.19,7000.0,17.5237,17.5446,17.5237,17.5376,7000.0
2009-12-31 15:05:00,25.19,25.22,25.18,25.2,6500.0,17.5376,17.5585,17.5307,17.5446,6500.0
2009-12-31 15:10:00,25.2,25.21,25.2,25.2,3100.0,17.5446,17.5515,17.5446,17.5446,3100.0
2009-12-31 15:15:00,25.2,25.21,25.2,25.2,2900.0,17.5446,17.5515,17.5446,17.5446,2900.0
2009-12-31 15:20:00,25.2,25.21,25.2,25.2,1800.0,17.5446,17.5515,17.5446,17.5446,1800.0
2009-12-31 15:25:00,25.2,25.21,25.2,25.2,3400.0,17.5446,17.5515,17.5446,17.5446,3400.0
2009-12-31 15:30:00,25.2,25.21,25.17,25.18,9700.0,17.5446,17.5515,17.5237,17.5307,9700.0
2009-12-31 15:35:00,25.17,25.17,25.12,25.13,7900.0,17.5237,17.5237,17.4889,17.4958,7900.0
2009-12-31 15:40:00,25.13,25.13,25.0,25.0,21000.0,17.4958,17.4958,17.4053,17.4053,21000.0
2009-12-31 15:45:00,24.99,25.0,24.92,24.93,33700.0,17.3984,17.4053,17.3496,17.3566,33700.0
2009-12-31 15:50:00,24.93,24.97,24.89,24.9,32000.0,17.3566,17.3845,17.3288,17.3357,32000.0
2009-12-31 15:55:00,24.91,24.92,24.86,24.91,63200.0,17.3427,17.3496,17.3079,17.3427,63200.0
2010-01-04 09:30:00,24.96,25.05,24.9,24.98,18900.0,17.3775,17.4401,17.3357,17.3914,18900.0
2010-01-04 09:35:00,25.01,25.03,24.95,24.97,25600.0,17.4123,17.4262,17.3705,17.3845,25600.0
2010-01-04 09:40:00,24.98,25.01,24.95,25.01,22000.0,17.3914,17.4123,17.3705,17.4123,22000.0
2010-01-04 09:45:00,25.04,25.04,24.88,24.9,20400.0,17.4332,17.4332,17.3218,17.3357,20400.0
2010-01-04 09:50:00,24.87,24.89,24.8,24.89,15900.0,17.3148,17.3288,17.2661,17.3288,15900.0
2010-01-04 09:55:00,24.88,24.88,24.79,24.79,27200.0,17.3218,17.3218,17.2591,17.2591,27200.0
2010-01-04 10:00:00,24.8,24.86,24.7,24.7,49200.0,17.2661,17.3079,17.1965,17.1965,49200.0
2010-01-04 10:05:00,24.7,24.83,24.69,24.76,14000.0,17.1965,17.287,17.1895,17.2382,14000.0
2010-01-04 10:10:00,24.76,24.76,24.68,24.75,14700.0,17.2382,17.2382,17.1825,17.2313,14700.0
2010-01-04 10:15:00,24.76,24.76,24.66,24.67,18500.0,17.2382,17.2382,17.1686,17.1756,18500.0
2010-01-04 10:20:00,24.67,24.7,24.65,24.7,7600.0,17.1756,17.1965,17.1617,17.1965,7600.0
2010-01-04 10:25:00,24.7,24.84,24.68,24.82,83300.0,17.1965,17.2939,17.1825,17.28,83300.0
2010-01-04 10:30:00,24.83,24.88,24.77,24.84,29900.0,17.287,17.3218,17.2452,17.2939,29900.0
2010-01-04 10:35:00,24.82,24.94,24.82,24.91,14700.0,17.28,17.3636,17.28,17.3427,14700.0
2010-01-04 10:40:00,24.91,24.95,24.9,24.95,7400.0,17.3427,17.3705,17.3357,17.3705,7400.0
2010-01-04 10:45:00,24.95,24.97,24.93,24.94,13400.0,17.3705,17.3845,17.3566,17.3636,13400.0
2010-01-04 10:50:00,24.95,25.02,24.95,25.0,12700.0,17.3705,17.4193,17.3705,17.4053,12700.0
2010-01-04 10:55:00,25.0,25.07,25.0,25.02,14000.0,17.4053,17.4541,17.4053,17.4193,14000.0
2010-01-04 11:00:00,25.02,25.04,25.0,25.0,12400.0,17.4193,17.4332,17.4053,17.4053,12400.0
2010-01-04 11:05:00,25.02,25.07,25.01,25.06,8100.0,17.4193,17.4541,17.4123,17.4471,8100.0
2010-01-04 11:10:00,25.06,25.06,25.04,25.05,1300.0,17.4471,17.4471,17.4332,17.4401,1300.0
2010-01-04 11:15:00,25.04,25.07,25.04,25.06,4200.0,17.4332,17.4541,17.4332,17.4471,4200.0
2010-01-04 11:20:00,25.05,25.1,25.05,25.07,7900.0,17.4401,17.475,17.4401,17.4541,7900.0
2010-01-04 11:25:00,25.09,25.09,25.04,25.04,6900.0,17.468,17.468,17.4332,17.4332,6900.0
2010-01-04 11:30:00,25.03,25.03,24.99,25.0,4300.0,17.4262,17.4262,17.3984,17.4053,4300.0
2010-01-04 11:35:00,25.0,25.01,24.98,25.0,5400.0,17.4053,17.4123,17.3914,17.4053,5400.0
2010-01-04 11:40:00,24.99,25.03,24.99,25.03,2600.0,17.3984,17.4262,17.3984,17.4262,2600.0
2010-01-04 11:45:00,25.02,25.02,25.0,25.01,3500.0,17.4193,17.4193,17.4053,17.4123,3500.0
2010-01-04 11:50:00,25.02,25.02,25.0,25.02,4400.0,17.4193,17.4193,17.4053,17.4193,4400.0
2010-01-04 11:55:00,25.03,25.03,24.99,24.99,7900.0,17.4262,17.4262,17.3984,17.3984,7900.0
2010-01-04 12:00:00,25.0,25.01,24.98,24.98,5000.0,17.4053,17.4123,17.3914,17.3914,5000.0
2010-01-04 12:05:00,24.97,24.97,24.91,24.91,14900.0,17.3845,17.3845,17.3427,17.3427,14900.0
2010-01-04 12:10:00,24.91,24.91,24.9,24.91,4300.0,17.3427,17.3427,17.3357,17.3427,4300.0
2010-01-04 12:15:00,24.9,24.91,24.88,24.89,5200.0,17.3357,17.3427,17.3218,17.3288,5200.0
2010-01-04 12:20:00,24.89,24.95,24.88,24.95,19000.0,17.3288,17.3705,17.3218,17.3705,19000.0
2010-01-04 12:25:00,24.96,24.96,24.95,24.96,2800.0,17.3775,17.3775,17.3705,17.3775,2800.0
2010-01-04 12:30:00,24.95,24.99,24.95,24.99,2500.0,17.3705,17.3984,17.3705,17.3984,2500.0
2010-01-04 12:35:00,24.99,25.01,24.98,24.98,5800.0,17.3984,17.4123,17.3914,17.3914,5800.0
2010-01-04 12:40:00,24.97,24.99,24.97,24.98,5700.0,17.3845,17.3984,17.3845,17.3914,5700.0
2010-01-04 12:45:00,24.99,24.99,24.97,24.97,3200.0,17.3984,17.3984,17.3845,17.3845,3200.0
2010-01-04 12:50:00,24.97,24.97,24.95,24.95,1300.0,17.3845,17.3845,17.3705,17.3705,1300.0
2010-01-04 12:55:00,24.97,24.99,24.96,24.99,4100.0,17.3845,17.3984,17.3775,17.3984,4100.0
2010-01-04 13:00:00,24.99,25.0,24.98,25.0,3100.0,17.3984,17.4053,17.3914,17.4053,3100.0
2010-01-04 13:05:00,25.0,25.0,24.99,25.0,700.0,17.4053,17.4053,17.3984,17.4053,700.0
2010-01-04 13:10:00,25.0,25.0,24.94,24.95,8800.0,17.4053,17.4053,17.3636,17.3705,8800.0
2010-01-04 13:15:00,24.95,24.98,24.95,24.98,2900.0,17.3705,17.3914,17.3705,17.3914,2900.0
2010-01-04 13:20:00,24.98,24.98,24.97,24.97,1500.0,17.3914,17.3914,17.3845,17.3845,1500.0
2010-01-04 13:25:00,24.98,25.0,24.97,24.99,4100.0,17.3914,17.4053,17.3845,17.3984,4100.0
2010-01-04 13:30:00,24.98,24.98,24.97,24.98,2300.0,17.3914,17.3914,17.3845,17.3914,2300.0
2010-01-04 13:35:00,24.98,24.98,24.95,24.96,3100.0,17.3914,17.3914,17.3705,17.3775,3100.0
2010-01-04 13:40:00,24.95,24.96,24.95,24.96,800.0,17.3705,17.3775,17.3705,17.3775,800.0
2010-01-04 13:45:00,24.95,24.97,24.95,24.97,5800.0,17.3705,17.3845,17.3705,17.3845,5800.0
2010-01-04 13:50:00,24.97,24.97,24.95,24.95,6400.0,17.3845,17.3845,17.3705,17.3705,6400.0
2010-01-04 13:55:00,24.95,24.96,24.94,24.94,3400.0,17.3705,17.3775,17.3636,17.3636,3400.0
2010-01-04 14:00:00,24.94,24.95,24.94,24.94,2200.0,17.3636,17.3705,17.3636,17.3636,2200.0
2010-01-04 14:05:00,24.94,24.97,24.94,24.96,6700.0,17.3636,17.3845,17.3636,17.3775,6700.0
2010-01-04 14:10:00,24.95,24.96,24.95,24.95,1100.0,17.3705,17.3775,17.3705,17.3705,1100.0
2010-01-04 14:15:00,24.95,24.96,24.94,24.94,5900.0,17.3705,17.3775,17.3636,17.3636,5900.0
2010-01-04 14:20:00,24.95,24.96,24.95,24.95,4100.0,17.3705,17.3775,17.3705,17.3705,4100.0
2010-01-04 14:25:00,24.95,24.97,24.95,24.95,7300.0,17.3705,17.3845,17.3705,17.3705,7300.0
2010-01-04 14:30:00,24.95,24.98,24.94,24.97,18100.0,17.3705,17.3914,17.3636,17.3845,18100.0
2010-01-04 14:35:00,24.97,24.98,24.96,24.97,2300.0,17.3845,17.3914,17.3775,17.3845,2300.0
2010-01-04 14:40:00,24.97,24.98,24.96,24.96,6800.0,17.3845,17.3914,17.3775,17.3775,6800.0
2010-01-04 14:45:00,24.95,25.0,24.95,24.98,27100.0,17.3705,17.4053,17.3705,17.3914,27100.0
2010-01-04 14:50:00,24.98,24.99,24.95,24.95,28100.0,17.3914,17.3984,17.3705,17.3705,28100.0
2010-01-04 14:55:00,24.95,24.96,24.93,24.93,28400.0,17.3705,17.3775,17.3566,17.3566,28400.0
2010-01-04 15:00:00,24.93,24.96,24.93,24.96,11800.0,17.3566,17.3775,17.3566,17.3775,11800.0
2010-01-04 15:05:00,24.96,24.97,24.95,24.95,5500.0,17.3775,17.3845,17.3705,17.3705,5500.0
2010-01-04 15:10:00,24.95,24.97,24.94,24.96,15200.0,17.3705,17.3845,17.3636,17.3775,15200.0
2010-01-04 15:15:00,24.95,24.96,24.94,24.96,7700.0,17.3705,17.3775,17.3636,17.3775,7700.0
2010-01-04 15:20:00,24.96,24.98,24.95,24.95,14300.0,17.3775,17.3914,17.3705,17.3705,14300.0
2010-01-04 15:25:00,24.95,24.97,24.95,24.95,34000.0,17.3705,17.3845,17.3705,17.3705,34000.0
2010-01-04 15:30:00,24.95,24.97,24.95,24.95,12500.0,17.3705,17.3845,17.3705,17.3705,12500.0
2010-01-04 15:35:00,24.95,24.96,24.95,24.95,17300.0,17.3705,17.3775,17.3705,17.3705,17300.0
2010-01-04 15:40:00,24.96,25.0,24.95,25.0,47700.0,17.3775,17.4053,17.3705,17.4053,47700.0
2010-01-04 15:45:00,25.0,25.04,24.95,24.97,43700.0,17.4053,17.4332,17.3705,17.3845,43700.0
2010-01-04 15:50:00,24.97,24.99,24.96,24.98,17100.0,17.3845,17.3984,17.3775,17.3914,17100.0
2010-01-04 15:55:00,24.97,24.99,24.94,24.99,66900.0,17.3845,17.3984,17.3636,17.3984,66900.0
2010-01-05 09:30:00,24.88,25.0,24.86,25.0,6500.0,17.3218,17.4053,17.3079,17.4053,6500.0
2010-01-05 09:35:00,24.96,24.96,24.83,24.86,4500.0,17.3775,17.3775,17.287,17.3079,4500.0
2010-01-05 09:40:00,24.87,24.87,24.81,24.82,3000.0,17.3148,17.3148,17.2731,17.28,3000.0
2010-01-05 09:45:00,24.83,24.91,24.79,24.8,7300.0,17.287,17.3427,17.2591,17.2661,7300.0
2010-01-05 09:50:00,24.81,24.87,24.79,24.83,8300.0,17.2731,17.3148,17.2591,17.287,8300.0
2010-01-05 09:55:00,24.81,24.81,24.67,24.67,9000.0,17.2731,17.2731,17.1756,17.1756,9000.0
2010-01-05 10:00:00,24.66,24.73,24.6,24.72,23000.0,17.1686,17.2174,17.1269,17.2104,23000.0
2010-01-05 10:05:00,24.72,24.72,24.65,24.67,10600.0,17.2104,17.2104,17.1617,17.1756,10600.0
2010-01-05 10:10:00,24.64,24.72,24.64,24.7,25800.0,17.1547,17.2104,17.1547,17.1965,25800.0
2010-01-05 10:15:00,24.7,24.73,24.68,24.72,23100.0,17.1965,17.2174,17.1825,17.2104,23100.0
2010-01-05 10:20:00,24.72,24.72,24.68,24.71,31400.0,17.2104,17.2104,17.1825,17.2034,31400.0
2010-01-05 10:25:00,24.71,24.77,24.68,24.73,54300.0,17.2034,17.2452,17.1825,17.2174,54300.0
2010-01-05 10:30:00,24.74,24.84,24.73,24.84,12600.0,17.2243,17.2939,17.2174,17.2939,12600.0
2010-01-05 10:35:00,24.85,24.89,24.84,24.89,5500.0,17.3009,17.3288,17.2939,17.3288,5500.0
2010-01-05 10:40:00,24.9,25.04,24.9,25.02,42000.0,17.3357,17.4332,17.3357,17.4193,42000.0
2010-01-05 10:45:00,25.02,25.02,24.9,24.91,6200.0,17.4193,17.4193,17.3357,17.3427,6200.0
2010-01-05 10:50:00,24.91,24.94,24.91,24.94,8300.0,17.3427,17.3636,17.3427,17.3636,8300.0
2010-01-05 10:55:00,24.94,24.99,24.94,24.99,8200.0,17.3636,17.3984,17.3636,17.3984,8200.0
2010-01-05 11:00:00,24.98,25.0,24.93,24.93,10700.0,17.3914,17.4053,17.3566,17.3566,10700.0
2010-01-05 11:05:00,24.94,25.0,24.94,24.99,15700.0,17.3636,17.4053,17.3636,17.3984,15700.0
2010-01-05 11:10:00,25.0,25.0,24.93,24.93,6800.0,17.4053,17.4053,17.3566,17.3566,6800.0
2010-01-05 11:15:00,24.92,24.92,24.86,24.88,12000.0,17.3496,17.3496,17.3079,17.3218,12000.0
2010-01-05 11:20:00,24.88,24.89,24.85,24.87,19300.0,17.3218,17.3288,17.3009,17.3148,19300.0
2010-01-05 11:25:00,24.88,24.9,24.86,24.88,16800.0,17.3218,17.3357,17.3079,17.3218,16800.0
2010-01-05 11:30:00,24.87,24.89,24.79,24.81,21200.0,17.3148,17.3288,17.2591,17.2731,21200.0
2010-01-05 11:35:00,24.8,24.81,24.79,24.8,18200.0,17.2661,17.2731,17.2591,17.2661,18200.0
2010-01-05 11:40:00,24.79,24.81,24.79,24.81,15700.0,17.2591,17.2731,17.2591,17.2731,15700.0
2010-01-05 11:45:00,24.8,24.85,24.8,24.82,15800.0,17.2661,17.3009,17.2661,17.28,15800.0
2010-01-05 11:50:00,24.84,24.85,24.82,24.84,22800.0,17.2939,17.3009,17.28,17.2939,22800.0
2010-01-05 11:55:00,24.84,24.87,24.82,24.85,29400.0,17.2939,17.3148,17.28,17.3009,29400.0
2010-01-05 12:00:00,24.85,24.89,24.84,24.89,22100.0,17.3009,17.3288,17.2939,17.3288,22100.0
2010-01-05 12:05:00,24.89,24.96,24.89,24.95,9900.0,17.3288,17.3775,17.3288,17.3705,9900.0
2010-01-05 12:10:00,24.94,24.97,24.93,24.96,23000.0,17.3636,17.3845,17.3566,17.3775,23000.0
2010-01-05 12:15:00,24.96,24.96,24.91,24.92,8000.0,17.3775,17.3775,17.3427,17.3496,8000.0
2010-01-05 12:20:00,24.92,24.94,24.88,24.89,24600.0,17.3496,17.3636,17.3218,17.3288,24600.0
2010-01-05 12:25:00,24.88,24.89,24.84,24.88,24200.0,17.3218,17.3288,17.2939,17.3218,24200.0
2010-01-05 12:30:00,24.87,24.9,24.86,24.89,23300.0,17.3148,17.3357,17.3079,17.3288,23300.0
2010-01-05 12:35:00,24.89,24.93,24.89,24.91,16200.0,17.3288,17.3566,17.3288,17.3427,16200.0
2010-01-05 12:40:00,24.91,24.93,24.88,24.92,21800.0,17.3427,17.3566,17.3218,17.3496,21800.0
2010-01-05 12:45:00,24.91,24.94,24.9,24.92,23100.0,17.3427,17.3636,17.3357,17.3496,23100.0
2010-01-05 12:50:00,24.93,24.95,24.92,24.94,25600.0,17.3566,17.3705,17.3496,17.3636,25600.0
2010-01-05 12:55:00,24.93,24.95,24.91,24.93,12100.0,17.3566,17.3705,17.3427,17.3566,12100.0
2010-01-05 13:00:00,24.92,24.94,24.89,24.9,22900.0,17.3496,17.3636,17.3288,17.3357,22900.0
2010-01-05 13:05:00,24.9,24.91,24.85,24.87,22300.0,17.3357,17.3427,17.3009,17.3148,22300.0
2010-01-05 13:10:00,24.86,24.96,24.85,24.96,56600.0,17.3079,17.3775,17.3009,17.3775,56600.0
2010-01-05 13:15:00,24.95,25.03,24.93,25.03,32600.0,17.3705,17.4262,17.3566,17.4262,32600.0
2010-01-05 13:20:00,25.02,25.02,24.98,25.0,23900.0,17.4193,17.4193,17.3914,17.4053,23900.0
2010-01-05 13:25:00,25.0,25.02,24.99,25.01,3500.0,17.4053,17.4193,17.3984,17.4123,3500.0
2010-01-05 13:30:00,25.01,25.07,25.01,25.05,17200.0,17.4123,17.4541,17.4123,17.4401,17200.0
2010-01-05 13:35:00,25.06,25.1,25.05,25.05,8900.0,17.4471,17.475,17.4401,17.4401,8900.0
2010-01-05 13:40:00,25.06,25.1,25.05,25.09,12300.0,17.4471,17.475,17.4401,17.468,12300.0
2010-01-05 13:45:00,25.09,25.12,25.07,25.12,14900.0,17.468,17.4889,17.4541,17.4889,14900.0
2010-01-05 13:50:00,25.11,25.17,25.08,25.15,30000.0,17.4819,17.5237,17.461,17.5098,30000.0
2010-01-05 13:55:00,25.15,25.2,25.15,25.18,22800.0,17.5098,17.5446,17.5098,17.5307,22800.0
2010-01-05 14:00:00,25.19,25.26,25.18,25.25,37000.0,17.5376,17.5864,17.5307,17.5794,37000.0
2010-01-05 14:05:00,25.25,25.26,25.25,25.25,20100.0,17.5794,17.5864,17.5794,17.5794,20100.0
2010-01-05 14:10:00,25.25,25.32,25.25,25.3,70400.0,17.5794,17.6281,17.5794,17.6142,70400.0
2010-01-05 14:15:00,25.3,25.36,25.3,25.35,35700.0,17.6142,17.656,17.6142,17.649,35700.0
2010-01-05 14:20:00,25.34,25.36,25.31,25.31,30500.0,17.642,17.656,17.6212,17.6212,30500.0
2010-01-05 14:25:00,25.31,25.35,25.3,25.34,15500.0,17.6212,17.649,17.6142,17.642,15500.0
2010-01-05 14:30:00,25.34,25.34,25.3,25.33,18600.0,17.642,17.642,17.6142,17.6351,18600.0
2010-01-05 14:35:00,25.33,25.37,25.32,25.35,13900.0,17.6351,17.6629,17.6281,17.649,13900.0
2010-01-05 14:40:00,25.35,25.36,25.33,25.34,20700.0,17.649,17.656,17.6351,17.642,20700.0
2010-01-05 14:45:00,25.35,25.36,25.3,25.31,19300.0,17.649,17.656,17.6142,17.6212,19300.0
2010-01-05 14:50:00,25.31,25.31,25.3,25.3,11200.0,17.6212,17.6212,17.6142,17.6142,11200.0
2010-01-05 14:55:00,25.3,25.32,25.28,25.29,15100.0,17.6142,17.6281,17.6003,17.6072,15100.0
2010-01-05 15:00:00,25.29,25.3,25.29,25.3,8000.0,17.6072,17.6142,17.6072,17.6142,8000.0
2010-01-05 15:05:00,25.29,25.3,25.28,25.28,8900.0,17.6072,17.6142,17.6003,17.6003,8900.0
2010-01-05 15:10:00,25.28,25.28,25.25,25.25,5300.0,17.6003,17.6003,17.5794,17.5794,5300.0
2010-01-05 15:15:00,25.25,25.25,25.22,25.22,6400.0,17.5794,17.5794,17.5585,17.5585,6400.0
2010-01-05 15:20:00,25.22,25.23,25.18,25.2,25500.0,17.5585,17.5655,17.5307,17.5446,25500.0
2010-01-05 15:25:00,25.19,25.28,25.19,25.28,30300.0,17.5376,17.6003,17.5376,17.6003,30300.0
2010-01-05 15:30:00,25.26,25.29,25.25,25.29,43400.0,17.5864,17.6072,17.5794,17.6072,43400.0
2010-01-05 15:35:00,25.29,25.38,25.29,25.35,46200.0,17.6072,17.6699,17.6072,17.649,46200.0
2010-01-05 15:40:00,25.37,25.41,25.27,25.29,46800.0,17.6629,17.6908,17.5933,17.6072,46800.0
2010-01-05 15:45:00,25.27,25.29,25.24,25.26,36100.0,17.5933,17.6072,17.5724,17.5864,36100.0
2010-01-05 15:50:00,25.27,25.3,25.25,25.28,46400.0,17.5933,17.6142,17.5794,17.6003,46400.0
2010-01-05 15:55:00,25.28,25.3,25.25,25.3,85800.0,17.6003,17.6142,17.5794,17.6142,85800.0
2010-01-06 09:30:00,25.09,25.25,25.03,25.06,32200.0,17.468,17.5794,17.4262,17.4471,32200.0
2010-01-06 09:35:00,25.07,25.28,25.05,25.23,16400.0,17.4541,17.6003,17.4401,17.5655,16400.0
2010-01-06 09:40:00,25.22,25.29,25.18,25.29,13000.0,17.5585,17.6072,17.5307,17.6072,13000.0
2010-01-06 09:45:00,25.27,25.29,25.2,25.24,18400.0,17.5933,17.6072,17.5446,17.5724,18400.0
2010-01-06 09:50:00,25.24,25.27,25.19,25.22,16800.0,17.5724,17.5933,17.5376,17.5585,16800.0
2010-01-06 09:55:00,25.21,25.21,25.16,25.16,3900.0,17.5515,17.5515,17.5167,17.5167,3900.0
2010-01-06 10:00:00,25.15,25.15,25.04,25.11,27400.0,17.5098,17.5098,17.4332,17.4819,27400.0
2010-01-06 10:05:00,25.15,25.17,25.06,25.08,19100.0,17.5098,17.5237,17.4471,17.461,19100.0
2010-01-06 10:10:00,25.08,25.17,25.07,25.12,25500.0,17.461,17.5237,17.4541,17.4889,25500.0
2010-01-06 10:15:00,25.11,25.19,25.11,25.19,16700.0,17.4819,17.5376,17.4819,17.5376,16700.0
2010-01-06 10:20:00,25.19,25.2,25.15,25.2,12000.0,17.5376,17.5446,17.5098,17.5446,12000.0
2010-01-06 10:25:00,25.18,25.36,25.17,25.35,24500.0,17.5307,17.656,17.5237,17.649,24500.0
2010-01-06 10:30:00,25.34,25.34,25.24,25.26,21500.0,17.642,17.642,17.5724,17.5864,21500.0
2010-01-06 10:35:00,25.25,25.27,25.21,25.26,28300.0,17.5794,17.5933,17.5515,17.5864,28300.0
2010-01-06 10:40:00,25.25,25.26,25.23,25.24,18000.0,17.5794,17.5864,17.5655,17.5724,18000.0
2010-01-06 10:45:00,25.24,25.26,25.17,25.19,30000.0,17.5724,17.5864,17.5237,17.5376,30000.0
2010-01-06 10:50:00,25.2,25.22,25.18,25.19,22000.0,17.5446,17.5585,17.5307,17.5376,22000.0
2010-01-06 10:55:00,25.18,25.2,25.13,25.19,29600.0,17.5307,17.5446,17.4958,17.5376,29600.0
2010-01-06 11:00:00,25.19,25.27,25.19,25.26,27400.0,17.5376,17.5933,17.5376,17.5864,27400.0
2010-01-06 11:05:00,25.25,25.31,25.24,25.31,41200.0,17.5794,17.6212,17.5724,17.6212,41200.0
2010-01-06 11:10:00,25.3,25.38,25.3,25.36,26200.0,17.6142,17.6699,17.6142,17.656,26200.0
2010-01-06 11:15:00,25.35,25.42,25.34,25.37,28600.0,17.649,17.6977,17.642,17.6629,28600.0
2010-01-06 11:20:00,25.36,25.37,25.34,25.34,16700.0,17.656,17.6629,17.642,17.642,16700.0
2010-01-06 11:25:00,25.34,25.35,25.33,25.34,19500.0,17.642,17.649,17.6351,17.642,19500.0
2010-01-06 11:30:00,25.34,25.35,25.32,25.34,19700.0,17.642,17.649,17.6281,17.642,19700.0
2010-01-06 11:35:00,25.34,25.36,25.29,25.31,16300.0,17.642,17.656,17.6072,17.6212,16300.0
2010-01-06 11:40:00,25.31,25.34,25.3,25.34,6600.0,17.6212,17.642,17.6142,17.642,6600.0
2010-01-06 11:45:00,25.35,25.37,25.34,25.35,4700.0,17.649,17.6629,17.642,17.649,4700.0
2010-01-06 11:50:00,25.35,25.37,25.34,25.35,6400.0,17.649,17.6629,17.642,17.649,6400.0
2010-01-06 11:55:00,25.35,25.38,25.33,25.33,2600.0,17.649,17.6699,17.6351,17.6351,2600.0
2010-01-06 12:00:00,25.35,25.35,25.33,25.34,1900.0,17.649,17.649,17.6351,17.642,1900.0
2010-01-06 12:05:00,25.34,25.34,25.31,25.31,1000.0,17.642,17.642,17.6212,17.6212,1000.0
2010-01-06 12:10:00,25.31,25.31,25.22,25.22,4300.0,17.6212,17.6212,17.5585,17.5585,4300.0
2010-01-06 12:15:00,25.23,25.25,25.22,25.22,3100.0,17.5655,17.5794,17.5585,17.5585,3100.0
2010-01-06 12:20:00,25.2,25.22,25.15,25.15,8900.0,17.5446,17.5585,17.5098,17.5098,8900.0
2010-01-06 12:25:00,25.16,25.16,25.1,25.1,3400.0,17.5167,17.5167,17.475,17.475,3400.0
2010-01-06 12:30:00,25.1,25.13,25.1,25.11,3300.0,17.475,17.4958,17.475,17.4819,3300.0
2010-01-06 12:35:00,25.1,25.13,25.1,25.13,1900.0,17.475,17.4958,17.475,17.4958,1900.0
2010-01-06 12:40:00,25.12,25.13,25.12,25.13,1200.0,17.4889,17.4958,17.4889,17.4958,1200.0
2010-01-06 12:45:00,25.12,25.13,25.11,25.12,2900.0,17.4889,17.4958,17.4819,17.4889,2900.0
2010-01-06 12:50:00,25.13,25.16,25.13,25.15,5800.0,17.4958,17.5167,17.4958,17.5098,5800.0
2010-01-06 12:55:00,25.16,25.21,25.14,25.21,8200.0,17.5167,17.5515,17.5028,17.5515,8200.0
2010-01-06 13:00:00,25.21,25.24,25.21,25.23,3700.0,17.5515,17.5724,17.5515,17.5655,3700.0
2010-01-06 13:05:00,25.22,25.23,25.18,25.18,3200.0,17.5585,17.5655,17.5307,17.5307,3200.0
2010-01-06 13:10:00,25.18,25.18,25.16,25.16,2800.0,17.5307,17.5307,17.5167,17.5167,2800.0
2010-01-06 13:15:00,25.16,25.17,25.14,25.14,2600.0,17.5167,17.5237,17.5028,17.5028,2600.0
2010-01-06 13:20:00,25.14,25.15,25.13,25.15,2200.0,17.5028,17.5098,17.4958,17.5098,2200.0
2010-01-06 13:25:00,25.15,25.15,25.13,25.13,2900.0,17.5098,17.5098,17.4958,17.4958,2900.0
2010-01-06 13:30:00,25.13,25.13,25.12,25.12,2800.0,17.4958,17.4958,17.4889,17.4889,2800.0
2010-01-06 13:35:00,25.12,25.16,25.11,25.16,4500.0,17.4889,17.5167,17.4819,17.5167,4500.0
2010-01-06 13:40:00,25.16,25.17,25.11,25.13,12600.0,17.5167,17.5237,17.4819,17.4958,12600.0
2010-01-06 13:45:00,25.1,25.12,25.07,25.08,6100.0,17.475,17.4889,17.4541,17.461,6100.0
2010-01-06 13:50:00,25.07,25.08,24.99,24.99,11700.0,17.4541,17.461,17.3984,17.3984,11700.0
2010-01-06 13:55:00,25.0,25.01,24.97,25.0,15800.0,17.4053,17.4123,17.3845,17.4053,15800.0
2010-01-06 14:00:00,25.01,25.05,24.99,25.01,10400.0,17.4123,17.4401,17.3984,17.4123,10400.0
2010-01-06 14:05:00,25.0,25.02,24.99,25.01,8500.0,17.4053,17.4193,17.3984,17.4123,8500.0
2010-01-06 14:10:00,25.01,25.02,24.97,24.99,14800.0,17.4123,17.4193,17.3845,17.3984,14800.0
2010-01-06 14:15:00,24.98,25.01,24.96,24.97,13100.0,17.3914,17.4123,17.3775,17.3845,13100.0
2010-01-06 14:20:00,24.97,24.97,24.95,24.97,10200.0,17.3845,17.3845,17.3705,17.3845,10200.0
2010-01-06 14:25:00,24.96,24.99,24.95,24.99,20000.0,17.3775,17.3984,17.3705,17.3984,20000.0
2010-01-06 14:30:00,24.98,25.04,24.98,25.02,18900.0,17.3914,17.4332,17.3914,17.4193,18900.0
2010-01-06 14:35:00,25.02,25.08,25.01,25.05,18000.0,17.4193,17.461,17.4123,17.4401,18000.0
2010-01-06 14:40:00,25.02,25.04,25.02,25.03,7500.0,17.4193,17.4332,17.4193,17.4262,7500.0
2010-01-06 14:45:00,25.03,25.03,24.98,24.99,8000.0,17.4262,17.4262,17.3914,17.3984,8000.0
2010-01-06 14:50:00,24.98,25.02,24.98,25.01,6900.0,17.3914,17.4193,17.3914,17.4123,6900.0
2010-01-06 14:55:00,25.01,25.02,25.0,25.0,5700.0,17.4123,17.4193,17.4053,17.4053,5700.0
2010-01-06 15:00:00,24.99,25.03,24.99,25.01,10900.0,17.3984,17.4262,17.3984,17.4123,10900.0
2010-01-06 15:05:00,25.01,25.03,24.97,24.97,13200.0,17.4123,17.4262,17.3845,17.3845,13200.0
2010-01-06 15:10:00,24.96,25.07,24.96,25.06,26000.0,17.3775,17.4541,17.3775,17.4471,26000.0
2010-01-06 15:15:00,25.05,25.06,25.03,25.03,7200.0,17.4401,17.4471,17.4262,17.4262,7200.0
2010-01-06 15:20:00,25.03,25.07,25.03,25.05,12500.0,17.4262,17.4541,17.4262,17.4401,12500.0
2010-01-06 15:25:00,25.05,25.08,25.04,25.07,14800.0,17.4401,17.461,17.4332,17.4541,14800.0
2010-01-06 15:30:00,25.06,25.08,25.04,25.04,24700.0,17.4471,17.461,17.4332,17.4332,24700.0
2010-01-06 15:35:00,25.04,25.05,25.03,25.04,28800.0,17.4332,17.4401,17.4262,17.4332,28800.0
2010-01-06 15:40:00,25.05,25.07,25.03,25.04,51900.0,17.4401,17.4541,17.4262,17.4332,51900.0
2010-01-06 15:45:00,25.04,25.05,25.04,25.05,18800.0,17.4332,17.4401,17.4332,17.4401,18800.0
2010-01-06 15:50:00,25.05,25.05,25.03,25.04,40300.0,17.4401,17.4401,17.4262,17.4332,40300.0
2010-01-06 15:55:00,25.05,25.05,25.04,25.05,40400.0,17.4401,17.4401,17.4332,17.4401,40400.0
2010-01-07 09:30:00,25.27,25.74,25.27,25.65,90500.0,17.5933,17.9205,17.5933,17.8579,90500.0
2010-01-07 09:35:00,25.61,25.8,25.6,25.72,32000.0,17.83,17.9623,17.8231,17.9066,32000.0
2010-01-07 09:40:00,25.73,25.86,25.6,25.61,36200.0,17.9136,18.0041,17.8231,17.83,36200.0
2010-01-07 09:45:00,25.59,25.66,25.54,25.57,19300.0,17.8161,17.8648,17.7813,17.8022,19300.0
2010-01-07 09:50:00,25.52,25.58,25.39,25.41,29400.0,17.7674,17.8091,17.6769,17.6908,29400.0
2010-01-07 09:55:00,25.41,25.43,25.31,25.37,17800.0,17.6908,17.7047,17.6212,17.6629,17800.0
2010-01-07 10:00:00,25.34,25.36,25.21,25.3,17400.0,17.642,17.656,17.5515,17.6142,17400.0
2010-01-07 10:05:00,25.31,25.37,25.29,25.37,36900.0,17.6212,17.6629,17.6072,17.6629,36900.0
2010-01-07 10:10:00,25.37,25.44,25.36,25.41,24000.0,17.6629,17.7117,17.656,17.6908,24000.0
2010-01-07 10:15:00,25.41,25.54,25.41,25.54,21800.0,17.6908,17.7813,17.6908,17.7813,21800.0
2010-01-07 10:20:00,25.54,25.57,25.53,25.57,13600.0,17.7813,17.8022,17.7743,17.8022,13600.0
2010-01-07 10:25:00,25.59,25.65,25.58,25.62,10200.0,17.8161,17.8579,17.8091,17.837,10200.0
2010-01-07 10:30:00,25.63,25.68,25.61,25.68,17800.0,17.844,17.8788,17.83,17.8788,17800.0
2010-01-07 10:35:00,25.67,25.76,25.67,25.75,33700.0,17.8718,17.9345,17.8718,17.9275,33700.0
2010-01-07 10:40:00,25.75,25.82,25.75,25.82,11300.0,17.9275,17.9762,17.9275,17.9762,11300.0
2010-01-07 10:45:00,25.83,25.94,25.83,25.89,42000.0,17.9832,18.0598,17.9832,18.025,42000.0
2010-01-07 10:50:00,25.89,25.94,25.87,25.94,13000.0,18.025,18.0598,18.011,18.0598,13000.0
2010-01-07 10:55:00,25.94,26.05,25.94,26.01,56900.0,18.0598,18.1364,18.0598,18.1085,56900.0
2010-01-07 11:00:00,26.01,26.06,26.0,26.06,25300.0,18.1085,18.1433,18.1015,18.1433,25300.0
2010-01-07 11:05:00,26.06,26.14,26.05,26.13,48900.0,18.1433,18.199,18.1364,18.1921,48900.0
2010-01-07 11:10:00,26.12,26.24,26.12,26.2,66400.0,18.1851,18.2686,18.1851,18.2408,66400.0
2010-01-07 11:15:00,26.2,26.21,26.09,26.18,35100.0,18.2408,18.2478,18.1642,18.2269,35100.0
2010-01-07 11:20:00,26.19,26.23,26.14,26.22,13500.0,18.2338,18.2617,18.199,18.2547,13500.0
2010-01-07 11:25:00,26.22,26.28,26.21,26.26,39100.0,18.2547,18.2965,18.2478,18.2826,39100.0
2010-01-07 11:30:00,26.25,26.27,26.15,26.15,20900.0,18.2756,18.2895,18.206,18.206,20900.0
2010-01-07 11:35:00,26.15,26.15,26.0,26.0,26300.0,18.206,18.206,18.1015,18.1015,26300.0
2010-01-07 11:40:00,25.97,26.06,25.97,26.05,17400.0,18.0807,18.1433,18.0807,18.1364,17400.0
2010-01-07 11:45:00,26.04,26.07,26.04,26.07,3800.0,18.1294,18.1503,18.1294,18.1503,3800.0
2010-01-07 11:50:00,26.07,26.08,26.05,26.05,3600.0,18.1503,18.1572,18.1364,18.1364,3600.0
2010-01-07 11:55:00,26.04,26.05,26.04,26.05,4500.0,18.1294,18.1364,18.1294,18.1364,4500.0
2010-01-07 12:00:00,26.05,26.05,26.0,26.01,7000.0,18.1364,18.1364,18.1015,18.1085,7000.0
2010-01-07 12:05:00,26.01,26.04,26.0,26.03,6100.0,18.1085,18.1294,18.1015,18.1224,6100.0
2010-01-07 12:10:00,26.03,26.04,25.96,25.97,27200.0,18.1224,18.1294,18.0737,18.0807,27200.0
2010-01-07 12:15:00,25.97,26.05,25.97,25.98,31600.0,18.0807,18.1364,18.0807,18.0876,31600.0
2010-01-07 12:20:00,25.99,26.0,25.98,25.98,4600.0,18.0946,18.1015,18.0876,18.0876,4600.0
2010-01-07 12:25:00,25.96,26.02,25.96,25.97,10700.0,18.0737,18.1155,18.0737,18.0807,10700.0
2010-01-07 12:30:00,25.97,26.05,25.97,26.03,7900.0,18.0807,18.1364,18.0807,18.1224,7900.0
2010-01-07 12:35:00,26.04,26.11,26.01,26.03,17500.0,18.1294,18.1781,18.1085,18.1224,17500.0
2010-01-07 12:40:00,26.01,26.06,26.01,26.03,6500.0,18.1085,18.1433,18.1085,18.1224,6500.0
2010-01-07 12:45:00,26.04,26.07,26.03,26.05,4000.0,18.1294,18.1503,18.1224,18.1364,4000.0
2010-01-07 12:50:00,26.06,26.09,26.06,26.09,5500.0,18.1433,18.1642,18.1433,18.1642,5500.0
2010-01-07 12:55:00,26.1,26.1,26.05,26.05,4700.0,18.1712,18.1712,18.1364,18.1364,4700.0
2010-01-07 13:00:00,26.05,26.08,26.04,26.06,4900.0,18.1364,18.1572,18.1294,18.1433,4900.0
2010-01-07 13:05:00,26.05,26.06,26.04,26.05,9300.0,18.1364,18.1433,18.1294,18.1364,9300.0
2010-01-07 13:10:00,26.05,26.14,26.05,26.14,12800.0,18.1364,18.199,18.1364,18.199,12800.0
2010-01-07 13:15:00,26.14,26.17,26.14,26.14,10300.0,18.199,18.2199,18.199,18.199,10300.0
2010-01-07 13:20:00,26.14,26.15,26.14,26.14,4500.0,18.199,18.206,18.199,18.199,4500.0
2010-01-07 13:25:00,26.14,26.17,26.14,26.17,6400.0,18.199,18.2199,18.199,18.2199,6400.0
2010-01-07 13:30:00,26.17,26.18,26.15,26.17,7700.0,18.2199,18.2269,18.206,18.2199,7700.0
2010-01-07 13:35:00,26.17,26.2,26.17,26.2,10600.0,18.2199,18.2408,18.2199,18.2408,10600.0
2010-01-07 13:40:00,26.19,26.23,26.18,26.23,9100.0,18.2338,18.2617,18.2269,18.2617,9100.0
2010-01-07 13:45:00,26.22,26.25,26.22,26.24,9600.0,18.2547,18.2756,18.2547,18.2686,9600.0
2010-01-07 13:50:00,26.25,26.25,26.19,26.19,18100.0,18.2756,18.2756,18.2338,18.2338,18100.0
2010-01-07 13:55:00,26.19,26.19,26.18,26.19,4200.0,18.2338,18.2338,18.2269,18.2338,4200.0
2010-01-07 14:00:00,26.18,26.2,26.16,26.17,44200.0,18.2269,18.2408,18.2129,18.2199,44200.0
2010-01-07 14:05:00,26.16,26.17,26.14,26.15,8900.0,18.2129,18.2199,18.199,18.206,8900.0
2010-01-07 14:10:00,26.14,26.15,26.13,26.14,4100.0,18.199,18.206,18.1921,18.199,4100.0
2010-01-07 14:15:00,26.15,26.15,26.11,26.11,9100.0,18.206,18.206,18.1781,18.1781,9100.0
2010-01-07 14:20:00,26.11,26.12,26.09,26.09,5900.0,18.1781,18.1851,18.1642,18.1642,5900.0
2010-01-07 14:25:00,26.08,26.09,26.06,26.07,10600.0,18.1572,18.1642,18.1433,18.1503,10600.0
2010-01-07 14:30:00,26.07,26.08,26.04,26.05,41200.0,18.1503,18.1572,18.1294,18.1364,41200.0
2010-01-07 14:35:00,26.05,26.08,26.04,26.04,23700.0,18.1364,18.1572,18.1294,18.1294,23700.0
2010-01-07 14:40:00,26.04,26.04,26.02,26.04,8700.0,18.1294,18.1294,18.1155,18.1294,8700.0
2010-01-07 14:45:00,26.04,26.08,26.03,26.07,34000.0,18.1294,18.1572,18.1224,18.1503,34000.0
2010-01-07 14:50:00,26.06,26.06,26.03,26.05,16100.0,18.1433,18.1433,18.1224,18.1364,16100.0
2010-01-07 14:55:00,26.05,26.06,26.04,26.06,5600.0,18.1364,18.1433,18.1294,18.1433,5600.0
2010-01-07 15:00:00,26.05,26.05,26.0,26.02,22300.0,18.1364,18.1364,18.1015,18.1155,22300.0
2010-01-07 15:05:00,26.03,26.07,26.03,26.03,12000.0,18.1224,18.1503,18.1224,18.1224,12000.0
2010-01-07 15:10:00,26.02,26.1,26.01,26.1,15100.0,18.1155,18.1712,18.1085,18.1712,15100.0
2010-01-07 15:15:00,26.1,26.1,26.03,26.05,15400.0,18.1712,18.1712,18.1224,18.1364,15400.0
2010-01-07 15:20:00,26.05,26.1,26.05,26.09,12300.0,18.1364,18.1712,18.1364,18.1642,12300.0
2010-01-07 15:25:00,26.09,26.09,26.03,26.03,24900.0,18.1642,18.1642,18.1224,18.1224,24900.0
2010-01-07 15:30:00,26.04,26.06,26.03,26.06,22900.0,18.1294,18.1433,18.1224,18.1433,22900.0
2010-01-07 15:35:00,26.06,26.06,26.04,26.04,31200.0,18.1433,18.1433,18.1294,18.1294,31200.0
2010-01-07 15:40:00,26.05,26.05,26.02,26.02,21000.0,18.1364,18.1364,18.1155,18.1155,21000.0
2010-01-07 15:45:00,26.03,26.05,26.02,26.03,36900.0,18.1224,18.1364,18.1155,18.1224,36900.0
2010-01-07 15:50:00,26.03,26.05,26.03,26.05,29100.0,18.1224,18.1364,18.1224,18.1364,29100.0
2010-01-07 15:55:00,26.05,26.05,26.04,26.05,52300.0,18.1364,18.1364,18.1294,18.1364,52300.0
2010-01-08 09:30:00,25.87,25.96,25.83,25.87,6000.0,18.011,18.0737,17.9832,18.011,6000.0
2010-01-08 09:35:00,25.88,25.97,25.82,25.93,23800.0,18.018,18.0807,17.9762,18.0528,23800.0
2010-01-08 09:40:00,25.93,25.94,25.88,25.89,21600.0,18.0528,18.0598,18.018,18.025,21600.0
2010-01-08 09:45:00,25.89,25.94,25.88,25.9,13300.0,18.025,18.0598,18.018,18.0319,13300.0
2010-01-08 09:50:00,25.9,25.9,25.76,25.77,9000.0,18.0319,18.0319,17.9345,17.9414,9000.0
2010-01-08 09:55:00,25.76,25.88,25.76,25.87,21400.0,17.9345,18.018,17.9345,18.011,21400.0
2010-01-08 10:00:00,25.87,26.0,25.85,25.96,15900.0,18.011,18.1015,17.9971,18.0737,15900.0
2010-01-08 10:05:00,25.94,25.94,25.81,25.81,22200.0,18.0598,18.0598,17.9693,17.9693,22200.0
2010-01-08 10:10:00,25.8,25.86,25.73,25.74,17500.0,17.9623,18.0041,17.9136,17.9205,17500.0
2010-01-08 10:15:00,25.74,25.74,25.69,25.72,19900.0,17.9205,17.9205,17.8857,17.9066,19900.0
2010-01-08 10:20:00,25.72,25.78,25.72,25.75,25300.0,17.9066,17.9484,17.9066,17.9275,25300.0
2010-01-08 10:25:00,25.76,25.76,25.75,25.75,12900.0,17.9345,17.9345,17.9275,17.9275,12900.0
2010-01-08 10:30:00,25.75,25.76,25.71,25.71,14600.0,17.9275,17.9345,17.8996,17.8996,14600.0
2010-01-08 10:35:00,25.71,25.71,25.65,25.65,14100.0,17.8996,17.8996,17.8579,17.8579,14100.0
2010-01-08 10:40:00,25.64,25.69,25.63,25.63,14800.0,17.8509,17.8857,17.844,17.844,14800.0
2010-01-08 10:45:00,25.64,25.69,25.64,25.68,23600.0,17.8509,17.8857,17.8509,17.8788,23600.0
2010-01-08 10:50:00,25.7,25.77,25.7,25.77,14100.0,17.8927,17.9414,17.8927,17.9414,14100.0
2010-01-08 10:55:00,25.78,25.79,25.77,25.78,7400.0,17.9484,17.9553,17.9414,17.9484,7400.0
2010-01-08 11:00:00,25.78,25.8,25.78,25.78,9500.0,17.9484,17.9623,17.9484,17.9484,9500.0
2010-01-08 11:05:00,25.78,25.79,25.78,25.78,8900.0,17.9484,17.9553,17.9484,17.9484,8900.0
2010-01-08 11:10:00,25.78,25.78,25.74,25.74,7700.0,17.9484,17.9484,17.9205,17.9205,7700.0
2010-01-08 11:15:00,25.73,25.78,25.72,25.77,8800.0,17.9136,17.9484,17.9066,17.9414,8800.0
2010-01-08 11:20:00,25.77,25.78,25.73,25.74,4800.0,17.9414,17.9484,17.9136,17.9205,4800.0
2010-01-08 11:25:00,25.74,25.83,25.73,25.83,15400.0,17.9205,17.9832,17.9136,17.9832,15400.0
2010-01-08 11:30:00,25.82,25.85,25.82,25.85,13400.0,17.9762,17.9971,17.9762,17.9971,13400.0
2010-01-08 11:35:00,25.85,25.87,25.85,25.87,6700.0,17.9971,18.011,17.9971,18.011,6700.0
2010-01-08 11:40:00,25.87,25.93,25.86,25.93,15600.0,18.011,18.0528,18.0041,18.0528,15600.0
2010-01-08 11:45:00,25.93,25.96,25.93,25.93,32300.0,18.0528,18.0737,18.0528,18.0528,32300.0
2010-01-08 11:50:00,25.94,25.95,25.87,25.89,43700.0,18.0598,18.0667,18.011,18.025,43700.0
2010-01-08 11:55:00,25.91,25.92,25.91,25.92,2300.0,18.0389,18.0459,18.0389,18.0459,2300.0
2010-01-08 12:00:00,25.91,25.92,25.89,25.89,3600.0,18.0389,18.0459,18.025,18.025,3600.0
2010-01-08 12:05:00,25.88,25.89,25.85,25.85,5800.0,18.018,18.025,17.9971,17.9971,5800.0
2010-01-08 12:10:00,25.85,25.85,25.82,25.83,5400.0,17.9971,17.9971,17.9762,17.9832,5400.0
2010-01-08 12:15:00,25.83,25.84,25.83,25.84,1100.0,17.9832,17.9902,17.9832,17.9902,1100.0
2010-01-08 12:20:00,25.83,25.86,25.83,25.85,8800.0,17.9832,18.0041,17.9832,17.9971,8800.0
2010-01-08 12:25:00,25.85,25.85,25.85,25.85,700.0,17.9971,17.9971,17.9971,17.9971,700.0
2010-01-08 12:30:00,25.85,25.85,25.83,25.83,6500.0,17.9971,17.9971,17.9832,17.9832,6500.0
2010-01-08 12:35:00,25.83,25.83,25.83,25.83,2200.0,17.9832,17.9832,17.9832,17.9832,2200.0
2010-01-08 12:40:00,25.82,25.83,25.8,25.81,33800.0,17.9762,17.9832,17.9623,17.9693,33800.0
2010-01-08 12:45:00,25.8,25.8,25.76,25.76,11200.0,17.9623,17.9623,17.9345,17.9345,11200.0
2010-01-08 12:50:00,25.77,25.77,25.72,25.72,6300.0,17.9414,17.9414,17.9066,17.9066,6300.0
2010-01-08 12:55:00,25.72,25.79,25.72,25.78,14900.0,17.9066,17.9553,17.9066,17.9484,14900.0
2010-01-08 13:00:00,25.78,25.78,25.77,25.77,1800.0,17.9484,17.9484,17.9414,17.9414,1800.0
2010-01-08 13:05:00,25.78,25.84,25.78,25.83,7200.0,17.9484,17.9902,17.9484,17.9832,7200.0
2010-01-08 13:10:00,25.83,25.87,25.83,25.86,4400.0,17.9832,18.011,17.9832,18.0041,4400.0
2010-01-08 13:15:00,25.87,25.9,25.86,25.89,3100.0,18.011,18.0319,18.0041,18.025,3100.0
2010-01-08 13:20:00,25.89,25.91,25.88,25.9,8700.0,18.025,18.0389,18.018,18.0319,8700.0
2010-01-08 13:25:00,25.9,25.91,25.9,25.9,5800.0,18.0319,18.0389,18.0319,18.0319,5800.0
2010-01-08 13:30:00,25.9,25.91,25.9,25.91,5100.0,18.0319,18.0389,18.0319,18.0389,5100.0
2010-01-08 13:35:00,25.91,25.91,25.9,25.91,6300.0,18.0389,18.0389,18.0319,18.0389,6300.0
2010-01-08 13:40:00,25.9,25.91,25.9,25.9,7100.0,18.0319,18.0389,18.0319,18.0319,7100.0
2010-01-08 13:45:00,25.91,25.91,25.88,25.89,6500.0,18.0389,18.0389,18.018,18.025,6500.0
2010-01-08 13:50:00,25.89,25.89,25.86,25.88,22200.0,18.025,18.025,18.0041,18.018,22200.0
2010-01-08 13:55:00,25.87,25.87,25.83,25.84,10000.0,18.011,18.011,17.9832,17.9902,10000.0
2010-01-08 14:00:00,25.84,25.84,25.82,25.83,7700.0,17.9902,17.9902,17.9762,17.9832,7700.0
2010-01-08 14:05:00,25.84,25.84,25.83,25.84,1600.0,17.9902,17.9902,17.9832,17.9902,1600.0
2010-01-08 14:10:00,25.83,25.84,25.82,25.83,9800.0,17.9832,17.9902,17.9762,17.9832,9800.0
2010-01-08 14:15:00,25.83,25.84,25.83,25.83,3100.0,17.9832,17.9902,17.9832,17.9832,3100.0
2010-01-08 14:20:00,25.83,25.84,25.83,25.83,6500.0,17.9832,17.9902,17.9832,17.9832,6500.0
2010-01-08 14:25:00,25.83,25.84,25.83,25.83,3700.0,17.9832,17.9902,17.9832,17.9832,3700.0
2010-01-08 14:30:00,25.84,25.85,25.83,25.84,11800.0,17.9902,17.9971,17.9832,17.9902,11800.0
2010-01-08 14:35:00,25.84,25.84,25.83,25.83,47600.0,17.9902,17.9902,17.9832,17.9832,47600.0
2010-01-08 14:40:00,25.83,25.84,25.82,25.82,7300.0,17.9832,17.9902,17.9762,17.9762,7300.0
2010-01-08 14:45:00,25.82,25.82,25.79,25.79,7800.0,17.9762,17.9762,17.9553,17.9553,7800.0
2010-01-08 14:50:00,25.79,25.79,25.78,25.79,1800.0,17.9553,17.9553,17.9484,17.9553,1800.0
2010-01-08 14:55:00,25.79,25.85,25.79,25.85,24900.0,17.9553,17.9971,17.9553,17.9971,24900.0
2010-01-08 15:00:00,25.85,25.85,25.84,25.84,19100.0,17.9971,17.9971,17.9902,17.9902,19100.0
2010-01-08 15:05:00,25.84,25.84,25.83,25.83,10600.0,17.9902,17.9902,17.9832,17.9832,10600.0
2010-01-08 15:10:00,25.83,25.84,25.83,25.83,11800.0,17.9832,17.9902,17.9832,17.9832,11800.0
2010-01-08 15:15:00,25.83,25.84,25.81,25.81,13700.0,17.9832,17.9902,17.9693,17.9693,13700.0
2010-01-08 15:20:00,25.81,25.81,25.8,25.8,10200.0,17.9693,17.9693,17.9623,17.9623,10200.0
2010-01-08 15:25:00,25.8,25.81,25.75,25.75,33600.0,17.9623,17.9693,17.9275,17.9275,33600.0
2010-01-08 15:30:00,25.76,25.76,25.7,25.71,21600.0,17.9345,17.9345,17.8927,17.8996,21600.0
2010-01-08 15:35:00,25.7,25.74,25.7,25.74,44400.0,17.8927,17.9205,17.8927,17.9205,44400.0
2010-01-08 15:40:00,25.74,25.75,25.7,25.71,39300.0,17.9205,17.9275,17.8927,17.8996,39300.0
2010-01-08 15:45:00,25.7,25.72,25.68,25.69,37900.0,17.8927,17.9066,17.8788,17.8857,37900.0
2010-01-08 15:50:00,25.7,25.72,25.67,25.68,81500.0,17.8927,17.9066,17.8718,17.8788,81500.0
2010-01-08 15:55:00,25.67,25.71,25.66,25.71,69000.0,17.8718,17.8996,17.8648,17.8996,69000.0
2010-01-11 09:30:00,25.77,25.84,25.53,25.57,12700.0,17.9414,17.9902,17.7743,17.8022,12700.0
2010-01-11 09:35:00,25.51,25.56,25.42,25.55,8400.0,17.7604,17.7952,17.6977,17.7883,8400.0
2010-01-11 09:40:00,25.53,25.61,25.49,25.57,20000.0,17.7743,17.83,17.7465,17.8022,20000.0
2010-01-11 09:45:00,25.6,25.6,25.44,25.44,9800.0,17.8231,17.8231,17.7117,17.7117,9800.0
2010-01-11 09:50:00,25.44,25.44,25.35,25.35,6600.0,17.7117,17.7117,17.649,17.649,6600.0
2010-01-11 09:55:00,25.35,25.35,25.26,25.32,21800.0,17.649,17.649,17.5864,17.6281,21800.0
2010-01-11 10:00:00,25.33,25.46,25.33,25.41,13100.0,17.6351,17.7256,17.6351,17.6908,13100.0
2010-01-11 10:05:00,25.41,25.41,25.31,25.33,16400.0,17.6908,17.6908,17.6212,17.6351,16400.0
2010-01-11 10:10:00,25.33,25.35,25.31,25.32,10600.0,17.6351,17.649,17.6212,17.6281,10600.0
2010-01-11 10:15:00,25.32,25.35,25.27,25.34,18800.0,17.6281,17.649,17.5933,17.642,18800.0
2010-01-11 10:20:00,25.34,25.35,25.32,25.34,8100.0,17.642,17.649,17.6281,17.642,8100.0
2010-01-11 10:25:00,25.35,25.35,25.32,25.34,11800.0,17.649,17.649,17.6281,17.642,11800.0
2010-01-11 10:30:00,25.35,25.35,25.21,25.21,21200.0,17.649,17.649,17.5515,17.5515,21200.0
2010-01-11 10:35:00,25.21,25.26,25.12,25.12,41300.0,17.5515,17.5864,17.4889,17.4889,41300.0
2010-01-11 10:40:00,25.12,25.15,25.12,25.15,3400.0,17.4889,17.5098,17.4889,17.5098,3400.0
2010-01-11 10:45:00,25.15,25.18,25.14,25.18,7100.0,17.5098,17.5307,17.5028,17.5307,7100.0
2010-01-11 10:50:00,25.19,25.21,25.18,25.18,8600.0,17.5376,17.5515,17.5307,17.5307,8600.0
2010-01-11 10:55:00,25.18,25.21,25.11,25.14,23600.0,17.5307,17.5515,17.4819,17.5028,23600.0
2010-01-11 11:00:00,25.16,25.17,25.13,25.16,9100.0,17.5167,17.5237,17.4958,17.5167,9100.0
2010-01-11 11:05:00,25.18,25.22,25.14,25.21,15000.0,17.5307,17.5585,17.5028,17.5515,15000.0
2010-01-11 11:10:00,25.21,25.22,25.1,25.1,11500.0,17.5515,17.5585,17.475,17.475,11500.0
2010-01-11 11:15:00,25.1,25.15,25.1,25.15,3900.0,17.475,17.5098,17.475,17.5098,3900.0
2010-01-11 11:20:00,25.16,25.18,25.16,25.18,4700.0,17.5167,17.5307,17.5167,17.5307,4700.0
2010-01-11 11:25:00,25.19,25.23,25.19,25.23,4400.0,17.5376,17.5655,17.5376,17.5655,4400.0
2010-01-11 11:30:00,25.23,25.24,25.22,25.22,7700.0,17.5655,17.5724,17.5585,17.5585,7700.0
2010-01-11 11:35:00,25.23,25.23,25.23,25.23,1200.0,17.5655,17.5655,17.5655,17.5655,1200.0
2010-01-11 11:40:00,25.23,25.23,25.19,25.19,4400.0,17.5655,17.5655,17.5376,17.5376,4400.0
2010-01-11 11:45:00,25.19,25.2,25.19,25.2,1500.0,17.5376,17.5446,17.5376,17.5446,1500.0
2010-01-11 11:50:00,25.21,25.25,25.21,25.21,11400.0,17.5515,17.5794,17.5515,17.5515,11400.0
2010-01-11 11:55:00,25.22,25.27,25.22,25.27,3800.0,17.5585,17.5933,17.5585,17.5933,3800.0
2010-01-11 12:00:00,25.28,25.29,25.28,25.29,2100.0,17.6003,17.6072,17.6003,17.6072,2100.0
2010-01-11 12:05:00,25.29,25.31,25.29,25.3,1700.0,17.6072,17.6212,17.6072,17.6142,1700.0
2010-01-11 12:10:00,25.3,25.3,25.28,25.28,5100.0,17.6142,17.6142,17.6003,17.6003,5100.0
2010-01-11 12:15:00,25.29,25.3,25.28,25.3,1800.0,17.6072,17.6142,17.6003,17.6142,1800.0
2010-01-11 12:20:00,25.29,25.29,25.28,25.29,3500.0,17.6072,17.6072,17.6003,17.6072,3500.0
2010-01-11 12:25:00,25.3,25.31,25.21,25.21,11200.0,17.6142,17.6212,17.5515,17.5515,11200.0
2010-01-11 12:30:00,25.21,25.21,25.16,25.16,14000.0,17.5515,17.5515,17.5167,17.5167,14000.0
2010-01-11 12:35:00,25.15,25.17,25.13,25.13,6200.0,17.5098,17.5237,17.4958,17.4958,6200.0
2010-01-11 12:40:00,25.13,25.14,25.13,25.14,1600.0,17.4958,17.5028,17.4958,17.5028,1600.0
2010-01-11 12:45:00,25.13,25.15,25.09,25.13,14400.0,17.4958,17.5098,17.468,17.4958,14400.0
2010-01-11 12:50:00,25.14,25.19,25.14,25.18,13600.0,17.5028,17.5376,17.5028,17.5307,13600.0
2010-01-11 12:55:00,25.18,25.19,25.14,25.15,14600.0,17.5307,17.5376,17.5028,17.5098,14600.0
2010-01-11 13:00:00,25.15,25.15,25.14,25.14,2500.0,17.5098,17.5098,17.5028,17.5028,2500.0
2010-01-11 13:05:00,25.14,25.15,25.11,25.15,16300.0,17.5028,17.5098,17.4819,17.5098,16300.0
2010-01-11 13:10:00,25.15,25.16,25.12,25.14,9300.0,17.5098,17.5167,17.4889,17.5028,9300.0
2010-01-11 13:15:00,25.14,25.15,25.12,25.15,14800.0,17.5028,17.5098,17.4889,17.5098,14800.0
2010-01-11 13:20:00,25.15,25.15,25.14,25.14,8000.0,17.5098,17.5098,17.5028,17.5028,8000.0
2010-01-11 13:25:00,25.15,25.15,25.14,25.15,6200.0,17.5098,17.5098,17.5028,17.5098,6200.0
2010-01-11 13:30:00,25.15,25.15,25.08,25.09,24300.0,17.5098,17.5098,17.461,17.468,24300.0
2010-01-11 13:35:00,25.09,25.1,25.08,25.1,1600.0,17.468,17.475,17.461,17.475,1600.0
2010-01-11 13:40:00,25.09,25.1,25.09,25.09,7800.0,17.468,17.475,17.468,17.468,7800.0
2010-01-11 13:45:00,25.1,25.13,25.09,25.09,12200.0,17.475,17.4958,17.468,17.468,12200.0
2010-01-11 13:50:00,25.1,25.12,25.08,25.09,8300.0,17.475,17.4889,17.461,17.468,8300.0
2010-01-11 13:55:00,25.1,25.11,25.06,25.06,18000.0,17.475,17.4819,17.4471,17.4471,18000.0
2010-01-11 14:00:00,25.07,25.07,25.04,25.05,21500.0,17.4541,17.4541,17.4332,17.4401,21500.0
2010-01-11 14:05:00,25.05,25.07,25.05,25.05,14400.0,17.4401,17.4541,17.4401,17.4401,14400.0
2010-01-11 14:10:00,25.06,25.06,24.99,25.01,25600.0,17.4471,17.4471,17.3984,17.4123,25600.0
2010-01-11 14:15:00,25.02,25.05,25.02,25.02,12800.0,17.4193,17.4401,17.4193,17.4193,12800.0
2010-01-11 14:20:00,25.02,25.05,25.02,25.04,8600.0,17.4193,17.4401,17.4193,17.4332,8600.0
2010-01-11 14:25:00,25.04,25.05,25.03,25.03,11400.0,17.4332,17.4401,17.4262,17.4262,11400.0
2010-01-11 14:30:00,25.02,25.04,25.02,25.03,6700.0,17.4193,17.4332,17.4193,17.4262,6700.0
2010-01-11 14:35:00,25.04,25.07,25.03,25.06,9400.0,17.4332,17.4541,17.4262,17.4471,9400.0
2010-01-11 14:40:00,25.07,25.07,25.05,25.05,15400.0,17.4541,17.4541,17.4401,17.4401,15400.0
2010-01-11 14:45:00,25.05,25.06,25.03,25.05,17600.0,17.4401,17.4471,17.4262,17.4401,17600.0
2010-01-11 14:50:00,25.06,25.07,25.04,25.05,16000.0,17.4471,17.4541,17.4332,17.4401,16000.0
2010-01-11 14:55:00,25.05,25.06,25.03,25.04,22200.0,17.4401,17.4471,17.4262,17.4332,22200.0
2010-01-11 15:00:00,25.04,25.1,25.03,25.1,22900.0,17.4332,17.475,17.4262,17.475,22900.0
2010-01-11 15:05:00,25.1,25.15,25.09,25.15,7200.0,17.475,17.5098,17.468,17.5098,7200.0
2010-01-11 15:10:00,25.15,25.17,25.12,25.14,29800.0,17.5098,17.5237,17.4889,17.5028,29800.0
2010-01-11 15:15:00,25.13,25.16,25.12,25.14,38000.0,17.4958,17.5167,17.4889,17.5028,38000.0
2010-01-11 15:20:00,25.15,25.15,25.06,25.07,52400.0,17.5098,17.5098,17.4471,17.4541,52400.0
2010-01-11 15:25:00,25.08,25.11,25.04,25.05,51700.0,17.461,17.4819,17.4332,17.4401,51700.0
2010-01-11 15:30:00,25.06,25.1,25.05,25.09,21600.0,17.4471,17.475,17.4401,17.468,21600.0
2010-01-11 15:35:00,25.09,25.16,25.09,25.15,66400.0,17.468,17.5167,17.468,17.5098,66400.0
2010-01-11 15:40:00,25.15,25.15,25.13,25.15,38800.0,17.5098,17.5098,17.4958,17.5098,38800.0
2010-01-11 15:45:00,25.14,25.15,25.09,25.09,62000.0,17.5028,17.5098,17.468,17.468,62000.0
2010-01-11 15:50:00,25.09,25.11,25.0,25.03,109600.0,17.468,17.4819,17.4053,17.4262,109600.0
2010-01-11 15:55:00,25.05,25.06,25.0,25.06,131700.0,17.4401,17.4471,17.4053,17.4471,131700.0
2010-01-12 09:30:00,24.82,25.06,24.82,25.0,16900.0,17.28,17.4471,17.28,17.4053,16900.0
2010-01-12 09:35:00,25.0,25.11,24.99,25.02,5000.0,17.4053,17.4819,17.3984,17.4193,5000.0
2010-01-12 09:40:00,25.01,25.01,24.75,24.82,12400.0,17.4123,17.4123,17.2313,17.28,12400.0
2010-01-12 09:45:00,24.82,24.82,24.69,24.75,33100.0,17.28,17.28,17.1895,17.2313,33100.0
2010-01-12 09:50:00,24.73,24.8,24.73,24.79,31100.0,17.2174,17.2661,17.2174,17.2591,31100.0
2010-01-12 09:55:00,24.78,24.85,24.78,24.82,26000.0,17.2522,17.3009,17.2522,17.28,26000.0
2010-01-12 10:00:00,24.81,24.84,24.78,24.84,17700.0,17.2731,17.2939,17.2522,17.2939,17700.0
2010-01-12 10:05:00,24.84,24.85,24.78,24.79,9400.0,17.2939,17.3009,17.2522,17.2591,9400.0
2010-01-12 10:10:00,24.79,24.79,24.7,24.76,29600.0,17.2591,17.2591,17.1965,17.2382,29600.0
2010-01-12 10:15:00,24.75,24.76,24.68,24.68,20200.0,17.2313,17.2382,17.1825,17.1825,20200.0
2010-01-12 10:20:00,24.69,24.69,24.58,24.64,33400.0,17.1895,17.1895,17.1129,17.1547,33400.0
2010-01-12 10:25:00,24.64,24.74,24.63,24.73,20100.0,17.1547,17.2243,17.1477,17.2174,20100.0
2010-01-12 10:30:00,24.72,24.75,24.69,24.7,12900.0,17.2104,17.2313,17.1895,17.1965,12900.0
2010-01-12 10:35:00,24.7,24.72,24.69,24.72,12900.0,17.1965,17.2104,17.1895,17.2104,12900.0
2010-01-12 10:40:00,24.73,24.76,24.7,24.7,11300.0,17.2174,17.2382,17.1965,17.1965,11300.0
2010-01-12 10:45:00,24.71,24.71,24.66,24.66,8100.0,17.2034,17.2034,17.1686,17.1686,8100.0
2010-01-12 10:50:00,24.67,24.72,24.63,24.64,11200.0,17.1756,17.2104,17.1477,17.1547,11200.0
2010-01-12 10:55:00,24.62,24.62,24.58,24.6,8300.0,17.1408,17.1408,17.1129,17.1269,8300.0
2010-01-12 11:00:00,24.59,24.59,24.47,24.47,36700.0,17.1199,17.1199,17.0363,17.0363,36700.0
2010-01-12 11:05:00,24.47,24.52,24.46,24.5,10900.0,17.0363,17.0712,17.0294,17.0572,10900.0
2010-01-12 11:10:00,24.5,24.51,24.49,24.49,4100.0,17.0572,17.0642,17.0503,17.0503,4100.0
2010-01-12 11:15:00,24.5,24.52,24.45,24.47,8400.0,17.0572,17.0712,17.0224,17.0363,8400.0
2010-01-12 11:20:00,24.47,24.49,24.47,24.49,2500.0,17.0363,17.0503,17.0363,17.0503,2500.0
2010-01-12 11:25:00,24.49,24.49,24.45,24.47,11800.0,17.0503,17.0503,17.0224,17.0363,11800.0
2010-01-12 11:30:00,24.47,24.51,24.47,24.5,21800.0,17.0363,17.0642,17.0363,17.0572,21800.0
2010-01-12 11:35:00,24.5,24.51,24.47,24.49,14700.0,17.0572,17.0642,17.0363,17.0503,14700.0
2010-01-12 11:40:00,24.49,24.5,24.43,24.46,16700.0,17.0503,17.0572,17.0085,17.0294,16700.0
2010-01-12 11:45:00,24.46,24.46,24.43,24.46,5300.0,17.0294,17.0294,17.0085,17.0294,5300.0
2010-01-12 11:50:00,24.46,24.54,24.46,24.54,15100.0,17.0294,17.0851,17.0294,17.0851,15100.0
2010-01-12 11:55:00,24.54,24.56,24.52,24.53,6000.0,17.0851,17.099,17.0712,17.0781,6000.0
2010-01-12 12:00:00,24.53,24.53,24.44,24.48,9300.0,17.0781,17.0781,17.0155,17.0433,9300.0
2010-01-12 12:05:00,24.49,24.55,24.48,24.49,6500.0,17.0503,17.092,17.0433,17.0503,6500.0
2010-01-12 12:10:00,24.52,24.53,24.46,24.46,10500.0,17.0712,17.0781,17.0294,17.0294,10500.0
2010-01-12 12:15:00,24.48,24.48,24.39,24.4,17500.0,17.0433,17.0433,16.9806,16.9876,17500.0
2010-01-12 12:20:00,24.4,24.42,24.37,24.41,14400.0,16.9876,17.0015,16.9667,16.9946,14400.0
2010-01-12 12:25:00,24.41,24.44,24.39,24.41,8600.0,16.9946,17.0155,16.9806,16.9946,8600.0
2010-01-12 12:30:00,24.4,24.4,24.35,24.37,5500.0,16.9876,16.9876,16.9528,16.9667,5500.0
2010-01-12 12:35:00,24.37,24.4,24.36,24.39,4400.0,16.9667,16.9876,16.9598,16.9806,4400.0
2010-01-12 12:40:00,24.41,24.41,24.39,24.39,4400.0,16.9946,16.9946,16.9806,16.9806,4400.0
2010-01-12 12:45:00,24.39,24.39,24.34,24.34,5900.0,16.9806,16.9806,16.9458,16.9458,5900.0
2010-01-12 12:50:00,24.34,24.37,24.34,24.36,10600.0,16.9458,16.9667,16.9458,16.9598,10600.0
2010-01-12 12:55:00,24.36,24.38,24.34,24.36,10700.0,16.9598,16.9737,16.9458,16.9598,10700.0
2010-01-12 13:00:00,24.36,24.38,24.35,24.38,5600.0,16.9598,16.9737,16.9528,16.9737,5600.0
2010-01-12 13:05:00,24.38,24.39,24.37,24.39,3500.0,16.9737,16.9806,16.9667,16.9806,3500.0
2010-01-12 13:10:00,24.39,24.39,24.36,24.39,3600.0,16.9806,16.9806,16.9598,16.9806,3600.0
2010-01-12 13:15:00,24.38,24.38,24.31,24.32,3200.0,16.9737,16.9737,16.9249,16.9319,3200.0
2010-01-12 13:20:00,24.32,24.33,24.28,24.32,8800.0,16.9319,16.9389,16.9041,16.9319,8800.0
2010-01-12 13:25:00,24.32,24.32,24.26,24.29,10000.0,16.9319,16.9319,16.8901,16.911,10000.0
2010-01-12 13:30:00,24.29,24.32,24.28,24.31,2900.0,16.911,16.9319,16.9041,16.9249,2900.0
2010-01-12 13:35:00,24.32,24.33,24.3,24.33,10800.0,16.9319,16.9389,16.918,16.9389,10800.0
2010-01-12 13:40:00,24.33,24.34,24.29,24.3,5400.0,16.9389,16.9458,16.911,16.918,5400.0
2010-01-12 13:45:00,24.29,24.31,24.27,24.28,7800.0,16.911,16.9249,16.8971,16.9041,7800.0
2010-01-12 13:50:00,24.28,24.29,24.27,24.28,7800.0,16.9041,16.911,16.8971,16.9041,7800.0
2010-01-12 13:55:00,24.29,24.29,24.26,24.28,16100.0,16.911,16.911,16.8901,16.9041,16100.0
2010-01-12 14:00:00,24.28,24.28,24.23,24.25,19000.0,16.9041,16.9041,16.8693,16.8832,19000.0
2010-01-12 14:05:00,24.25,24.25,24.24,24.24,12400.0,16.8832,16.8832,16.8762,16.8762,12400.0
2010-01-12 14:10:00,24.24,24.26,24.22,24.24,24000.0,16.8762,16.8901,16.8623,16.8762,24000.0
2010-01-12 14:15:00,24.23,24.25,24.23,24.24,12700.0,16.8693,16.8832,16.8693,16.8762,12700.0
2010-01-12 14:20:00,24.25,24.27,24.23,24.27,21800.0,16.8832,16.8971,16.8693,16.8971,21800.0
2010-01-12 14:25:00,24.26,24.26,24.23,24.24,10200.0,16.8901,16.8901,16.8693,16.8762,10200.0
2010-01-12 14:30:00,24.25,24.26,24.23,24.25,24300.0,16.8832,16.8901,16.8693,16.8832,24300.0
2010-01-12 14:35:00,24.26,24.27,24.22,24.22,24700.0,16.8901,16.8971,16.8623,16.8623,24700.0
2010-01-12 14:40:00,24.21,24.21,24.16,24.16,21300.0,16.8553,16.8553,16.8205,16.8205,21300.0
2010-01-12 14:45:00,24.16,24.27,24.16,24.27,13900.0,16.8205,16.8971,16.8205,16.8971,13900.0
2010-01-12 14:50:00,24.28,24.35,24.28,24.33,25200.0,16.9041,16.9528,16.9041,16.9389,25200.0
2010-01-12 14:55:00,24.34,24.45,24.33,24.43,42400.0,16.9458,17.0224,16.9389,17.0085,42400.0
2010-01-12 15:00:00,24.44,24.44,24.37,24.38,73900.0,17.0155,17.0155,16.9667,16.9737,73900.0
2010-01-12 15:05:00,24.38,24.45,24.38,24.44,34200.0,16.9737,17.0224,16.9737,17.0155,34200.0
2010-01-12 15:10:00,24.45,24.47,24.42,24.45,17900.0,17.0224,17.0363,17.0015,17.0224,17900.0
2010-01-12 15:15:00,24.45,24.46,24.38,24.4,37000.0,17.0224,17.0294,16.9737,16.9876,37000.0
2010-01-12 15:20:00,24.39,24.45,24.39,24.45,28200.0,16.9806,17.0224,16.9806,17.0224,28200.0
2010-01-12 15:25:00,24.46,24.49,24.46,24.48,21700.0,17.0294,17.0503,17.0294,17.0433,21700.0
2010-01-12 15:30:00,24.48,24.48,24.41,24.42,24200.0,17.0433,17.0433,16.9946,17.0015,24200.0
2010-01-12 15:35:00,24.43,24.44,24.35,24.35,38500.0,17.0085,17.0155,16.9528,16.9528,38500.0
2010-01-12 15:40:00,24.36,24.38,24.29,24.31,70500.0,16.9598,16.9737,16.911,16.9249,70500.0
2010-01-12 15:45:00,24.32,24.33,24.29,24.3,41800.0,16.9319,16.9389,16.911,16.918,41800.0
2010-01-12 15:50:00,24.3,24.37,24.29,24.35,40000.0,16.918,16.9667,16.911,16.9528,40000.0
2010-01-12 15:55:00,24.35,24.41,24.35,24.41,58100.0,16.9528,16.9946,16.9528,16.9946,58100.0
2010-01-13 09:30:00,24.32,24.49,24.32,24.41,17300.0,16.9319,17.0503,16.9319,16.9946,17300.0
2010-01-13 09:35:00,24.44,24.44,24.39,24.39,10300.0,17.0155,17.0155,16.9806,16.9806,10300.0
2010-01-13 09:40:00,24.38,24.45,24.38,24.4,7400.0,16.9737,17.0224,16.9737,16.9876,7400.0
2010-01-13 09:45:00,24.4,24.42,24.39,24.39,10400.0,16.9876,17.0015,16.9806,16.9806,10400.0
2010-01-13 09:50:00,24.39,24.46,24.38,24.46,12600.0,16.9806,17.0294,16.9737,17.0294,12600.0
2010-01-13 09:55:00,24.46,24.46,24.44,24.44,10200.0,17.0294,17.0294,17.0155,17.0155,10200.0
2010-01-13 10:00:00,24.45,24.49,24.4,24.49,9900.0,17.0224,17.0503,16.9876,17.0503,9900.0
2010-01-13 10:05:00,24.5,24.53,24.47,24.47,8600.0,17.0572,17.0781,17.0363,17.0363,8600.0
2010-01-13 10:10:00,24.47,24.51,24.42,24.51,11400.0,17.0363,17.0642,17.0015,17.0642,11400.0
2010-01-13 10:15:00,24.5,24.52,24.41,24.42,10700.0,17.0572,17.0712,16.9946,17.0015,10700.0
2010-01-13 10:20:00,24.43,24.55,24.43,24.55,15900.0,17.0085,17.092,17.0085,17.092,15900.0
2010-01-13 10:25:00,24.55,24.58,24.5,24.57,20500.0,17.092,17.1129,17.0572,17.106,20500.0
2010-01-13 10:30:00,24.56,24.56,24.49,24.49,15400.0,17.099,17.099,17.0503,17.0503,15400.0
2010-01-13 10:35:00,24.48,24.52,24.48,24.48,11600.0,17.0433,17.0712,17.0433,17.0433,11600.0
2010-01-13 10:40:00,24.48,24.49,24.45,24.46,4900.0,17.0433,17.0503,17.0224,17.0294,4900.0
2010-01-13 10:45:00,24.45,24.48,24.4,24.44,8600.0,17.0224,17.0433,16.9876,17.0155,8600.0
2010-01-13 10:50:00,24.44,24.47,24.43,24.46,4100.0,17.0155,17.0363,17.0085,17.0294,4100.0
2010-01-13 10:55:00,24.48,24.49,24.45,24.46,15700.0,17.0433,17.0503,17.0224,17.0294,15700.0
2010-01-13 11:00:00,24.47,24.47,24.38,24.38,23500.0,17.0363,17.0363,16.9737,16.9737,23500.0
2010-01-13 11:05:00,24.39,24.4,24.34,24.34,8800.0,16.9806,16.9876,16.9458,16.9458,8800.0
2010-01-13 11:10:00,24.34,24.35,24.32,24.33,6700.0,16.9458,16.9528,16.9319,16.9389,6700.0
2010-01-13 11:15:00,24.33,24.34,24.29,24.31,7100.0,16.9389,16.9458,16.911,16.9249,7100.0
2010-01-13 11:20:00,24.33,24.44,24.33,24.4,13700.0,16.9389,17.0155,16.9389,16.9876,13700.0
2010-01-13 11:25:00,24.4,24.45,24.4,24.44,8800.0,16.9876,17.0224,16.9876,17.0155,8800.0
2010-01-13 11:30:00,24.45,24.46,24.37,24.37,3700.0,17.0224,17.0294,16.9667,16.9667,3700.0
2010-01-13 11:35:00,24.37,24.41,24.37,24.37,3400.0,16.9667,16.9946,16.9667,16.9667,3400.0
2010-01-13 11:40:00,24.37,24.4,24.36,24.36,7000.0,16.9667,16.9876,16.9598,16.9598,7000.0
2010-01-13 11:45:00,24.36,24.38,24.34,24.36,4200.0,16.9598,16.9737,16.9458,16.9598,4200.0
2010-01-13 11:50:00,24.33,24.38,24.33,24.38,1200.0,16.9389,16.9737,16.9389,16.9737,1200.0
2010-01-13 11:55:00,24.38,24.39,24.36,24.39,2300.0,16.9737,16.9806,16.9598,16.9806,2300.0
2010-01-13 12:00:00,24.39,24.42,24.36,24.4,8900.0,16.9806,17.0015,16.9598,16.9876,8900.0
2010-01-13 12:05:00,24.4,24.4,24.4,24.4,100.0,16.9876,16.9876,16.9876,16.9876,100.0
2010-01-13 12:10:00,24.43,24.43,24.4,24.42,7300.0,17.0085,17.0085,16.9876,17.0015,7300.0
2010-01-13 12:15:00,24.44,24.46,24.43,24.45,9200.0,17.0155,17.0294,17.0085,17.0224,9200.0
2010-01-13 12:20:00,24.46,24.47,24.4,24.4,43900.0,17.0294,17.0363,16.9876,16.9876,43900.0
2010-01-13 12:25:00,24.4,24.48,24.4,24.4,39600.0,16.9876,17.0433,16.9876,16.9876,39600.0
2010-01-13 12:30:00,24.41,24.48,24.41,24.43,7500.0,16.9946,17.0433,16.9946,17.0085,7500.0
2010-01-13 12:35:00,24.44,24.5,24.44,24.49,4100.0,17.0155,17.0572,17.0155,17.0503,4100.0
2010-01-13 12:40:00,24.48,24.52,24.47,24.52,3800.0,17.0433,17.0712,17.0363,17.0712,3800.0
2010-01-13 12:45:00,24.52,24.54,24.5,24.52,4300.0,17.0712,17.0851,17.0572,17.0712,4300.0
2010-01-13 12:50:00,24.53,24.61,24.52,24.59,9700.0,17.0781,17.1338,17.0712,17.1199,9700.0
2010-01-13 12:55:00,24.6,24.61,24.44,24.45,35800.0,17.1269,17.1338,17.0155,17.0224,35800.0
2010-01-13 13:00:00,24.43,24.44,24.37,24.37,6500.0,17.0085,17.0155,16.9667,16.9667,6500.0
2010-01-13 13:05:00,24.36,24.4,24.36,24.4,9900.0,16.9598,16.9876,16.9598,16.9876,9900.0
2010-01-13 13:10:00,24.4,24.42,24.4,24.4,7500.0,16.9876,17.0015,16.9876,16.9876,7500.0
2010-01-13 13:15:00,24.4,24.41,24.4,24.41,1900.0,16.9876,16.9946,16.9876,16.9946,1900.0
2010-01-13 13:20:00,24.41,24.46,24.41,24.46,6100.0,16.9946,17.0294,16.9946,17.0294,6100.0
2010-01-13 13:25:00,24.46,24.47,24.45,24.46,6900.0,17.0294,17.0363,17.0224,17.0294,6900.0
2010-01-13 13:30:00,24.47,24.47,24.45,24.46,12800.0,17.0363,17.0363,17.0224,17.0294,12800.0
2010-01-13 13:35:00,24.47,24.48,24.44,24.47,6500.0,17.0363,17.0433,17.0155,17.0363,6500.0
2010-01-13 13:40:00,24.47,24.49,24.47,24.49,4600.0,17.0363,17.0503,17.0363,17.0503,4600.0
2010-01-13 13:45:00,24.48,24.51,24.48,24.49,9400.0,17.0433,17.0642,17.0433,17.0503,9400.0
2010-01-13 13:50:00,24.49,24.51,24.48,24.5,15700.0,17.0503,17.0642,17.0433,17.0572,15700.0
2010-01-13 13:55:00,24.49,24.51,24.48,24.49,6700.0,17.0503,17.0642,17.0433,17.0503,6700.0
2010-01-13 14:00:00,24.5,24.52,24.44,24.46,23800.0,17.0572,17.0712,17.0155,17.0294,23800.0
2010-01-13 14:05:00,24.45,24.46,24.44,24.45,9200.0,17.0224,17.0294,17.0155,17.0224,9200.0
2010-01-13 14:10:00,24.45,24.46,24.43,24.43,5600.0,17.0224,17.0294,17.0085,17.0085,5600.0
2010-01-13 14:15:00,24.43,24.47,24.43,24.44,16500.0,17.0085,17.0363,17.0085,17.0155,16500.0
2010-01-13 14:20:00,24.44,24.46,24.44,24.46,4500.0,17.0155,17.0294,17.0155,17.0294,4500.0
2010-01-13 14:25:00,24.46,24.47,24.45,24.47,4500.0,17.0294,17.0363,17.0224,17.0363,4500.0
2010-01-13 14:30:00,24.46,24.5,24.46,24.5,7600.0,17.0294,17.0572,17.0294,17.0572,7600.0
2010-01-13 14:35:00,24.5,24.51,24.49,24.5,12700.0,17.0572,17.0642,17.0503,17.0572,12700.0
2010-01-13 14:40:00,24.5,24.51,24.48,24.5,8100.0,17.0572,17.0642,17.0433,17.0572,8100.0
2010-01-13 14:45:00,24.51,24.53,24.5,24.53,7300.0,17.0642,17.0781,17.0572,17.0781,7300.0
2010-01-13 14:50:00,24.52,24.53,24.45,24.46,12300.0,17.0712,17.0781,17.0224,17.0294,12300.0
2010-01-13 14:55:00,24.45,24.46,24.45,24.46,11800.0,17.0224,17.0294,17.0224,17.0294,11800.0
2010-01-13 15:00:00,24.46,24.49,24.46,24.49,21900.0,17.0294,17.0503,17.0294,17.0503,21900.0
2010-01-13 15:05:00,24.49,24.49,24.46,24.49,33200.0,17.0503,17.0503,17.0294,17.0503,33200.0
2010-01-13 15:10:00,24.49,24.49,24.44,24.45,35200.0,17.0503,17.0503,17.0155,17.0224,35200.0
2010-01-13 15:15:00,24.44,24.46,24.43,24.45,14400.0,17.0155,17.0294,17.0085,17.0224,14400.0
2010-01-13 15:20:00,24.46,24.47,24.45,24.46,13300.0,17.0294,17.0363,17.0224,17.0294,13300.0
2010-01-13 15:25:00,24.47,24.47,24.46,24.47,17300.0,17.0363,17.0363,17.0294,17.0363,17300.0
2010-01-13 15:30:00,24.47,24.51,24.47,24.5,21300.0,17.0363,17.0642,17.0363,17.0572,21300.0
2010-01-13 15:35:00,24.51,24.53,24.5,24.53,12200.0,17.0642,17.0781,17.0572,17.0781,12200.0
2010-01-13 15:40:00,24.53,24.53,24.5,24.52,18100.0,17.0781,17.0781,17.0572,17.0712,18100.0
2010-01-13 15:45:00,24.53,24.55,24.47,24.48,32100.0,17.0781,17.092,17.0363,17.0433,32100.0
2010-01-13 15:50:00,24.48,24.49,24.47,24.48,34100.0,17.0433,17.0503,17.0363,17.0433,34100.0
2010-01-13 15:55:00,24.48,24.49,24.46,24.47,52200.0,17.0433,17.0503,17.0294,17.0363,52200.0
2010-01-14 09:30:00,24.41,24.41,24.22,24.36,6300.0,16.9946,16.9946,16.8623,16.9598,6300.0
2010-01-14 09:35:00,24.37,24.37,24.12,24.16,14400.0,16.9667,16.9667,16.7927,16.8205,14400.0
2010-01-14 09:40:00,24.16,24.27,24.12,24.24,15200.0,16.8205,16.8971,16.7927,16.8762,15200.0
2010-01-14 09:45:00,24.22,24.3,24.21,24.25,11100.0,16.8623,16.918,16.8553,16.8832,11100.0
2010-01-14 09:50:00,24.26,24.3,24.19,24.3,15300.0,16.8901,16.918,16.8414,16.918,15300.0
2010-01-14 09:55:00,24.27,24.27,24.19,24.25,8900.0,16.8971,16.8971,16.8414,16.8832,8900.0
2010-01-14 10:00:00,24.21,24.29,24.21,24.29,3100.0,16.8553,16.911,16.8553,16.911,3100.0
2010-01-14 10:05:00,24.26,24.36,24.26,24.31,7200.0,16.8901,16.9598,16.8901,16.9249,7200.0
2010-01-14 10:10:00,24.32,24.39,24.29,24.29,13600.0,16.9319,16.9806,16.911,16.911,13600.0
2010-01-14 10:15:00,24.28,24.28,24.22,24.22,11500.0,16.9041,16.9041,16.8623,16.8623,11500.0
2010-01-14 10:20:00,24.22,24.24,24.18,24.2,19500.0,16.8623,16.8762,16.8344,16.8484,19500.0
2010-01-14 10:25:00,24.2,24.24,24.18,24.2,25300.0,16.8484,16.8762,16.8344,16.8484,25300.0
2010-01-14 10:30:00,24.2,24.24,24.2,24.2,15800.0,16.8484,16.8762,16.8484,16.8484,15800.0
2010-01-14 10:35:00,24.2,24.24,24.2,24.24,9500.0,16.8484,16.8762,16.8484,16.8762,9500.0
2010-01-14 10:40:00,24.23,24.24,24.19,24.2,4500.0,16.8693,16.8762,16.8414,16.8484,4500.0
2010-01-14 10:45:00,24.18,24.19,24.1,24.11,5900.0,16.8344,16.8414,16.7787,16.7857,5900.0
2010-01-14 10:50:00,24.12,24.16,24.12,24.15,10800.0,16.7927,16.8205,16.7927,16.8136,10800.0
2010-01-14 10:55:00,24.18,24.2,24.03,24.05,95600.0,16.8344,16.8484,16.73,16.7439,95600.0
2010-01-14 11:00:00,24.05,24.05,23.95,23.95,32900.0,16.7439,16.7439,16.6743,16.6743,32900.0
2010-01-14 11:05:00,23.94,23.94,23.86,23.92,30200.0,16.6674,16.6674,16.6117,16.6534,30200.0
2010-01-14 11:10:00,23.94,23.97,23.89,23.89,15500.0,16.6674,16.6882,16.6325,16.6325,15500.0
2010-01-14 11:15:00,23.9,23.9,23.83,23.84,29700.0,16.6395,16.6395,16.5908,16.5977,29700.0
2010-01-14 11:20:00,23.85,23.91,23.84,23.91,7400.0,16.6047,16.6465,16.5977,16.6465,7400.0
2010-01-14 11:25:00,23.92,23.98,23.92,23.98,8600.0,16.6534,16.6952,16.6534,16.6952,8600.0
2010-01-14 11:30:00,23.98,23.98,23.97,23.98,2800.0,16.6952,16.6952,16.6882,16.6952,2800.0
2010-01-14 11:35:00,23.98,24.06,23.98,24.05,9200.0,16.6952,16.7509,16.6952,16.7439,9200.0
2010-01-14 11:40:00,24.07,24.07,24.0,24.01,15200.0,16.7579,16.7579,16.7091,16.7161,15200.0
2010-01-14 11:45:00,24.01,24.01,24.0,24.01,9400.0,16.7161,16.7161,16.7091,16.7161,9400.0
2010-01-14 11:50:00,24.01,24.09,24.01,24.07,9900.0,16.7161,16.7718,16.7161,16.7579,9900.0
2010-01-14 11:55:00,24.07,24.08,24.06,24.08,2300.0,16.7579,16.7648,16.7509,16.7648,2300.0
2010-01-14 12:00:00,24.09,24.13,24.08,24.1,11800.0,16.7718,16.7996,16.7648,16.7787,11800.0
2010-01-14 12:05:00,24.11,24.11,24.09,24.11,8100.0,16.7857,16.7857,16.7718,16.7857,8100.0
2010-01-14 12:10:00,24.11,24.11,24.04,24.05,31200.0,16.7857,16.7857,16.737,16.7439,31200.0
2010-01-14 12:15:00,24.05,24.06,24.04,24.05,14900.0,16.7439,16.7509,16.737,16.7439,14900.0
2010-01-14 12:20:00,24.06,24.08,24.05,24.07,11100.0,16.7509,16.7648,16.7439,16.7579,11100.0
2010-01-14 12:25:00,24.07,24.08,24.07,24.07,6200.0,16.7579,16.7648,16.7579,16.7579,6200.0
2010-01-14 12:30:00,24.08,24.12,24.08,24.11,8200.0,16.7648,16.7927,16.7648,16.7857,8200.0
2010-01-14 12:35:00,24.11,24.11,24.1,24.11,13800.0,16.7857,16.7857,16.7787,16.7857,13800.0
2010-01-14 12:40:00,24.11,24.11,24.1,24.1,10700.0,16.7857,16.7857,16.7787,16.7787,10700.0
2010-01-14 12:45:00,24.11,24.11,24.07,24.08,23900.0,16.7857,16.7857,16.7579,16.7648,23900.0
2010-01-14 12:50:00,24.08,24.1,24.03,24.03,26400.0,16.7648,16.7787,16.73,16.73,26400.0
2010-01-14 12:55:00,24.03,24.04,24.01,24.02,12400.0,16.73,16.737,16.7161,16.723,12400.0
2010-01-14 13:00:00,24.02,24.04,23.99,23.99,6100.0,16.723,16.737,16.7022,16.7022,6100.0
2010-01-14 13:05:00,23.99,23.99,23.86,23.9,26400.0,16.7022,16.7022,16.6117,16.6395,26400.0
2010-01-14 13:10:00,23.9,23.9,23.87,23.9,4900.0,16.6395,16.6395,16.6186,16.6395,4900.0
2010-01-14 13:15:00,23.9,23.9,23.88,23.89,6500.0,16.6395,16.6395,16.6256,16.6325,6500.0
2010-01-14 13:20:00,23.89,23.9,23.88,23.89,6300.0,16.6325,16.6395,16.6256,16.6325,6300.0
2010-01-14 13:25:00,23.88,23.88,23.83,23.85,46400.0,16.6256,16.6256,16.5908,16.6047,46400.0
2010-01-14 13:30:00,23.86,23.86,23.85,23.86,11100.0,16.6117,16.6117,16.6047,16.6117,11100.0
2010-01-14 13:35:00,23.86,24.0,23.86,23.95,24800.0,16.6117,16.7091,16.6117,16.6743,24800.0
2010-01-14 13:40:00,23.94,23.94,23.87,23.9,22700.0,16.6674,16.6674,16.6186,16.6395,22700.0
2010-01-14 13:45:00,23.89,23.9,23.86,23.86,2500.0,16.6325,16.6395,16.6117,16.6117,2500.0
2010-01-14 13:50:00,23.87,23.87,23.8,23.81,11500.0,16.6186,16.6186,16.5699,16.5768,11500.0
2010-01-14 13:55:00,23.82,23.82,23.75,23.78,34800.0,16.5838,16.5838,16.5351,16.556,34800.0
2010-01-14 14:00:00,23.77,23.78,23.75,23.75,8400.0,16.549,16.556,16.5351,16.5351,8400.0
2010-01-14 14:05:00,23.75,23.76,23.7,23.7,29900.0,16.5351,16.542,16.5003,16.5003,29900.0
2010-01-14 14:10:00,23.71,23.74,23.7,23.7,16300.0,16.5072,16.5281,16.5003,16.5003,16300.0
2010-01-14 14:15:00,23.7,23.73,23.69,23.71,13000.0,16.5003,16.5211,16.4933,16.5072,13000.0
2010-01-14 14:20:00,23.71,23.79,23.71,23.77,7500.0,16.5072,16.5629,16.5072,16.549,7500.0
2010-01-14 14:25:00,23.78,23.79,23.73,23.79,15500.0,16.556,16.5629,16.5211,16.5629,15500.0
2010-01-14 14:30:00,23.8,23.8,23.78,23.79,6000.0,16.5699,16.5699,16.556,16.5629,6000.0
2010-01-14 14:35:00,23.79,23.84,23.79,23.83,12700.0,16.5629,16.5977,16.5629,16.5908,12700.0
2010-01-14 14:40:00,23.83,23.83,23.78,23.81,7500.0,16.5908,16.5908,16.556,16.5768,7500.0
2010-01-14 14:45:00,23.8,23.83,23.8,23.83,2000.0,16.5699,16.5908,16.5699,16.5908,2000.0
2010-01-14 14:50:00,23.83,23.85,23.82,23.84,8100.0,16.5908,16.6047,16.5838,16.5977,8100.0
2010-01-14 14:55:00,23.86,23.87,23.85,23.87,5100.0,16.6117,16.6186,16.6047,16.6186,5100.0
2010-01-14 15:00:00,23.87,23.94,23.87,23.94,6900.0,16.6186,16.6674,16.6186,16.6674,6900.0
2010-01-14 15:05:00,23.94,24.0,23.94,24.0,37500.0,16.6674,16.7091,16.6674,16.7091,37500.0
2010-01-14 15:10:00,24.0,24.0,23.95,23.98,23400.0,16.7091,16.7091,16.6743,16.6952,23400.0
2010-01-14 15:15:00,23.98,24.03,23.98,24.0,19900.0,16.6952,16.73,16.6952,16.7091,19900.0
2010-01-14 15:20:00,24.01,24.01,23.98,24.01,6800.0,16.7161,16.7161,16.6952,16.7161,6800.0
2010-01-14 15:25:00,24.01,24.01,23.99,23.99,7400.0,16.7161,16.7161,16.7022,16.7022,7400.0
2010-01-14 15:30:00,23.99,24.03,23.97,24.03,11300.0,16.7022,16.73,16.6882,16.73,11300.0
2010-01-14 15:35:00,24.03,24.03,23.99,24.01,17000.0,16.73,16.73,16.7022,16.7161,17000.0
2010-01-14 15:40:00,24.01,24.01,23.99,24.0,20300.0,16.7161,16.7161,16.7022,16.7091,20300.0
2010-01-14 15:45:00,24.0,24.01,23.98,24.0,36900.0,16.7091,16.7161,16.6952,16.7091,36900.0
2010-01-14 15:50:00,24.0,24.01,23.96,24.0,50900.0,16.7091,16.7161,16.6813,16.7091,50900.0
2010-01-14 15:55:00,23.99,24.01,23.96,23.98,59300.0,16.7022,16.7161,16.6813,16.6952,59300.0
2010-01-15 09:30:00,23.97,24.05,23.77,24.02,6800.0,16.6882,16.7439,16.549,16.723,6800.0
2010-01-15 09:35:00,24.03,24.1,23.99,23.99,5700.0,16.73,16.7787,16.7022,16.7022,5700.0
2010-01-15 09:40:00,23.99,23.99,23.88,23.89,14500.0,16.7022,16.7022,16.6256,16.6325,14500.0
2010-01-15 09:45:00,23.89,23.94,23.8,23.83,9600.0,16.6325,16.6674,16.5699,16.5908,9600.0
2010-01-15 09:50:00,23.83,23.87,23.71,23.75,32900.0,16.5908,16.6186,16.5072,16.5351,32900.0
2010-01-15 09:55:00,23.73,23.74,23.6,23.67,10900.0,16.5211,16.5281,16.4306,16.4794,10900.0
2010-01-15 10:00:00,23.67,23.67,23.52,23.59,37200.0,16.4794,16.4794,16.3749,16.4237,37200.0
2010-01-15 10:05:00,23.62,23.63,23.5,23.5,33800.0,16.4446,16.4515,16.361,16.361,33800.0
2010-01-15 10:10:00,23.49,23.55,23.45,23.5,8900.0,16.3541,16.3958,16.3262,16.361,8900.0
2010-01-15 10:15:00,23.5,23.6,23.45,23.59,13800.0,16.361,16.4306,16.3262,16.4237,13800.0
2010-01-15 10:20:00,23.62,23.66,23.59,23.6,15800.0,16.4446,16.4724,16.4237,16.4306,15800.0
2010-01-15 10:25:00,23.6,23.61,23.54,23.6,38800.0,16.4306,16.4376,16.3889,16.4306,38800.0
2010-01-15 10:30:00,23.6,23.76,23.6,23.76,30300.0,16.4306,16.542,16.4306,16.542,30300.0
2010-01-15 10:35:00,23.76,23.96,23.75,23.75,44100.0,16.542,16.6813,16.5351,16.5351,44100.0
2010-01-15 10:40:00,23.74,23.77,23.68,23.76,10200.0,16.5281,16.549,16.4863,16.542,10200.0
2010-01-15 10:45:00,23.74,23.74,23.64,23.7,22700.0,16.5281,16.5281,16.4585,16.5003,22700.0
2010-01-15 10:50:00,23.7,23.77,23.69,23.77,10600.0,16.5003,16.549,16.4933,16.549,10600.0
2010-01-15 10:55:00,23.77,23.78,23.72,23.73,16700.0,16.549,16.556,16.5142,16.5211,16700.0
2010-01-15 11:00:00,23.72,23.72,23.7,23.72,4700.0,16.5142,16.5142,16.5003,16.5142,4700.0
2010-01-15 11:05:00,23.73,23.76,23.73,23.74,17000.0,16.5211,16.542,16.5211,16.5281,17000.0
2010-01-15 11:10:00,23.73,23.74,23.7,23.72,7400.0,16.5211,16.5281,16.5003,16.5142,7400.0
2010-01-15 11:15:00,23.72,23.72,23.7,23.7,7000.0,16.5142,16.5142,16.5003,16.5003,7000.0
2010-01-15 11:20:00,23.7,23.71,23.67,23.68,2900.0,16.5003,16.5072,16.4794,16.4863,2900.0
2010-01-15 11:25:00,23.69,23.71,23.68,23.7,3900.0,16.4933,16.5072,16.4863,16.5003,3900.0
2010-01-15 11:30:00,23.68,23.71,23.67,23.69,18800.0,16.4863,16.5072,16.4794,16.4933,18800.0
2010-01-15 11:35:00,23.7,23.7,23.69,23.69,2900.0,16.5003,16.5003,16.4933,16.4933,2900.0
2010-01-15 11:40:00,23.69,23.7,23.68,23.7,2500.0,16.4933,16.5003,16.4863,16.5003,2500.0
2010-01-15 11:45:00,23.7,23.74,23.69,23.74,6000.0,16.5003,16.5281,16.4933,16.5281,6000.0
2010-01-15 11:50:00,23.73,23.74,23.7,23.7,2400.0,16.5211,16.5281,16.5003,16.5003,2400.0
2010-01-15 11:55:00,23.7,23.72,23.7,23.71,2600.0,16.5003,16.5142,16.5003,16.5072,2600.0
2010-01-15 12:00:00,23.71,23.72,23.68,23.7,2800.0,16.5072,16.5142,16.4863,16.5003,2800.0
2010-01-15 12:05:00,23.68,23.7,23.64,23.67,18700.0,16.4863,16.5003,16.4585,16.4794,18700.0
2010-01-15 12:10:00,23.67,23.68,23.67,23.67,2400.0,16.4794,16.4863,16.4794,16.4794,2400.0
2010-01-15 12:15:00,23.65,23.65,23.58,23.59,11700.0,16.4654,16.4654,16.4167,16.4237,11700.0
2010-01-15 12:20:00,23.6,23.6,23.57,23.57,5200.0,16.4306,16.4306,16.4098,16.4098,5200.0
2010-01-15 12:25:00,23.57,23.57,23.52,23.53,5700.0,16.4098,16.4098,16.3749,16.3819,5700.0
2010-01-15 12:30:00,23.52,23.54,23.48,23.49,6900.0,16.3749,16.3889,16.3471,16.3541,6900.0
2010-01-15 12:35:00,23.51,23.53,23.49,23.53,3900.0,16.368,16.3819,16.3541,16.3819,3900.0
2010-01-15 12:40:00,23.53,23.53,23.5,23.51,1300.0,16.3819,16.3819,16.361,16.368,1300.0
2010-01-15 12:45:00,23.51,23.53,23.48,23.53,2700.0,16.368,16.3819,16.3471,16.3819,2700.0
2010-01-15 12:50:00,23.56,23.56,23.54,23.55,2600.0,16.4028,16.4028,16.3889,16.3958,2600.0
2010-01-15 12:55:00,23.53,23.56,23.5,23.55,3000.0,16.3819,16.4028,16.361,16.3958,3000.0
2010-01-15 13:00:00,23.55,23.56,23.54,23.56,2000.0,16.3958,16.4028,16.3889,16.4028,2000.0
2010-01-15 13:05:00,23.54,23.57,23.54,23.57,4100.0,16.3889,16.4098,16.3889,16.4098,4100.0
2010-01-15 13:10:00,23.57,23.58,23.56,23.57,3600.0,16.4098,16.4167,16.4028,16.4098,3600.0
2010-01-15 13:15:00,23.56,23.57,23.54,23.57,4300.0,16.4028,16.4098,16.3889,16.4098,4300.0
2010-01-15 13:20:00,23.57,23.58,23.55,23.57,2800.0,16.4098,16.4167,16.3958,16.4098,2800.0
2010-01-15 13:25:00,23.57,23.58,23.57,23.58,4100.0,16.4098,16.4167,16.4098,16.4167,4100.0
2010-01-15 13:30:00,23.57,23.58,23.57,23.58,1300.0,16.4098,16.4167,16.4098,16.4167,1300.0
2010-01-15 13:35:00,23.58,23.6,23.56,23.56,5000.0,16.4167,16.4306,16.4028,16.4028,5000.0
2010-01-15 13:40:00,23.56,23.56,23.52,23.53,5800.0,16.4028,16.4028,16.3749,16.3819,5800.0
2010-01-15 13:45:00,23.53,23.59,23.52,23.59,8200.0,16.3819,16.4237,16.3749,16.4237,8200.0
2010-01-15 13:50:00,23.58,23.58,23.56,23.56,2400.0,16.4167,16.4167,16.4028,16.4028,2400.0
2010-01-15 13:55:00,23.57,23.57,23.53,23.55,5000.0,16.4098,16.4098,16.3819,16.3958,5000.0
2010-01-15 14:00:00,23.55,23.55,23.52,23.54,3300.0,16.3958,16.3958,16.3749,16.3889,3300.0
2010-01-15 14:05:00,23.54,23.57,23.53,23.57,3900.0,16.3889,16.4098,16.3819,16.4098,3900.0
2010-01-15 14:10:00,23.56,23.57,23.55,23.55,4700.0,16.4028,16.4098,16.3958,16.3958,4700.0
2010-01-15 14:15:00,23.55,23.55,23.54,23.55,3500.0,16.3958,16.3958,16.3889,16.3958,3500.0
2010-01-15 14:20:00,23.54,23.6,23.54,23.6,11300.0,16.3889,16.4306,16.3889,16.4306,11300.0
2010-01-15 14:25:00,23.61,23.61,23.6,23.6,16000.0,16.4376,16.4376,16.4306,16.4306,16000.0
2010-01-15 14:30:00,23.6,23.61,23.59,23.6,11800.0,16.4306,16.4376,16.4237,16.4306,11800.0
2010-01-15 14:35:00,23.59,23.6,23.56,23.56,4100.0,16.4237,16.4306,16.4028,16.4028,4100.0
2010-01-15 14:40:00,23.56,23.57,23.55,23.55,4300.0,16.4028,16.4098,16.3958,16.3958,4300.0
2010-01-15 14:45:00,23.55,23.56,23.55,23.56,4100.0,16.3958,16.4028,16.3958,16.4028,4100.0
2010-01-15 14:50:00,23.56,23.58,23.55,23.57,9300.0,16.4028,16.4167,16.3958,16.4098,9300.0
2010-01-15 14:55:00,23.56,23.58,23.55,23.58,10600.0,16.4028,16.4167,16.3958,16.4167,10600.0
2010-01-15 15:00:00,23.57,23.61,23.57,23.6,8600.0,16.4098,16.4376,16.4098,16.4306,8600.0
2010-01-15 15:05:00,23.59,23.61,23.57,23.59,14300.0,16.4237,16.4376,16.4098,16.4237,14300.0
2010-01-15 15:10:00,23.61,23.65,23.6,23.64,20700.0,16.4376,16.4654,16.4306,16.4585,20700.0
2010-01-15 15:15:00,23.64,23.66,23.61,23.62,4700.0,16.4585,16.4724,16.4376,16.4446,4700.0
2010-01-15 15:20:00,23.61,23.62,23.6,23.61,6300.0,16.4376,16.4446,16.4306,16.4376,6300.0
2010-01-15 15:25:00,23.61,23.62,23.58,23.61,13100.0,16.4376,16.4446,16.4167,16.4376,13100.0
2010-01-15 15:30:00,23.62,23.63,23.58,23.59,11600.0,16.4446,16.4515,16.4167,16.4237,11600.0
2010-01-15 15:35:00,23.59,23.63,23.56,23.62,16200.0,16.4237,16.4515,16.4028,16.4446,16200.0
2010-01-15 15:40:00,23.62,23.63,23.56,23.57,20400.0,16.4446,16.4515,16.4028,16.4098,20400.0
2010-01-15 15:45:00,23.57,23.58,23.55,23.56,26600.0,16.4098,16.4167,16.3958,16.4028,26600.0
2010-01-15 15:50:00,23.56,23.58,23.53,23.54,37400.0,16.4028,16.4167,16.3819,16.3889,37400.0
2010-01-15 15:55:00,23.53,23.63,23.53,23.54,123400.0,16.3819,16.4515,16.3819,16.3889,123400.0
2010-01-19 09:30:00,23.79,24.41,23.73,24.39,97500.0,16.5629,16.9946,16.5211,16.9806,97500.0
2010-01-19 09:35:00,24.4,24.4,24.18,24.2,46400.0,16.9876,16.9876,16.8344,16.8484,46400.0
2010-01-19 09:40:00,24.22,24.23,24.08,24.09,35100.0,16.8623,16.8693,16.7648,16.7718,35100.0
2010-01-19 09:45:00,24.1,24.16,24.1,24.16,18200.0,16.7787,16.8205,16.7787,16.8205,18200.0
2010-01-19 09:50:00,24.17,24.18,24.14,24.15,23400.0,16.8275,16.8344,16.8066,16.8136,23400.0
2010-01-19 09:55:00,24.16,24.16,24.14,24.14,33900.0,16.8205,16.8205,16.8066,16.8066,33900.0
2010-01-19 10:00:00,24.12,24.15,24.12,24.15,15700.0,16.7927,16.8136,16.7927,16.8136,15700.0
2010-01-19 10:05:00,24.15,24.15,24.13,24.13,17000.0,16.8136,16.8136,16.7996,16.7996,17000.0
2010-01-19 10:10:00,24.13,24.16,24.1,24.16,24800.0,16.7996,16.8205,16.7787,16.8205,24800.0
2010-01-19 10:15:00,24.18,24.23,24.14,24.15,50500.0,16.8344,16.8693,16.8066,16.8136,50500.0
2010-01-19 10:20:00,24.15,24.17,24.14,24.15,16500.0,16.8136,16.8275,16.8066,16.8136,16500.0
2010-01-19 10:25:00,24.15,24.18,24.12,24.13,13200.0,16.8136,16.8344,16.7927,16.7996,13200.0
2010-01-19 10:30:00,24.12,24.15,24.12,24.13,5300.0,16.7927,16.8136,16.7927,16.7996,5300.0
2010-01-19 10:35:00,24.13,24.14,24.11,24.13,3200.0,16.7996,16.8066,16.7857,16.7996,3200.0
2010-01-19 10:40:00,24.13,24.15,24.12,24.15,14300.0,16.7996,16.8136,16.7927,16.8136,14300.0
2010-01-19 10:45:00,24.15,24.16,24.1,24.11,11600.0,16.8136,16.8205,16.7787,16.7857,11600.0
2010-01-19 10:50:00,24.11,24.11,24.05,24.05,14600.0,16.7857,16.7857,16.7439,16.7439,14600.0
2010-01-19 10:55:00,24.05,24.06,24.02,24.02,5300.0,16.7439,16.7509,16.723,16.723,5300.0
2010-01-19 11:00:00,24.03,24.03,24.0,24.01,5900.0,16.73,16.73,16.7091,16.7161,5900.0
2010-01-19 11:05:00,24.0,24.02,24.0,24.02,6000.0,16.7091,16.723,16.7091,16.723,6000.0
2010-01-19 11:10:00,24.02,24.02,23.95,23.95,20400.0,16.723,16.723,16.6743,16.6743,20400.0
2010-01-19 11:15:00,23.96,23.96,23.94,23.95,6900.0,16.6813,16.6813,16.6674,16.6743,6900.0
2010-01-19 11:20:00,23.94,23.95,23.94,23.95,6300.0,16.6674,16.6743,16.6674,16.6743,6300.0
2010-01-19 11:25:00,23.94,23.96,23.94,23.96,6600.0,16.6674,16.6813,16.6674,16.6813,6600.0
2010-01-19 11:30:00,23.96,24.03,23.96,24.03,10300.0,16.6813,16.73,16.6813,16.73,10300.0
2010-01-19 11:35:00,24.02,24.06,24.01,24.05,10500.0,16.723,16.7509,16.7161,16.7439,10500.0
2010-01-19 11:40:00,24.05,24.06,24.03,24.06,16000.0,16.7439,16.7509,16.73,16.7509,16000.0
2010-01-19 11:45:00,24.05,24.07,24.05,24.07,8400.0,16.7439,16.7579,16.7439,16.7579,8400.0
2010-01-19 11:50:00,24.07,24.11,24.06,24.11,5500.0,16.7579,16.7857,16.7509,16.7857,5500.0
2010-01-19 11:55:00,24.11,24.12,24.09,24.09,5500.0,16.7857,16.7927,16.7718,16.7718,5500.0
2010-01-19 12:00:00,24.1,24.12,24.09,24.1,9500.0,16.7787,16.7927,16.7718,16.7787,9500.0
2010-01-19 12:05:00,24.1,24.11,24.09,24.1,8400.0,16.7787,16.7857,16.7718,16.7787,8400.0
2010-01-19 12:10:00,24.1,24.1,24.09,24.09,2500.0,16.7787,16.7787,16.7718,16.7718,2500.0
2010-01-19 12:15:00,24.1,24.1,24.07,24.08,3100.0,16.7787,16.7787,16.7579,16.7648,3100.0
2010-01-19 12:20:00,24.08,24.09,24.08,24.09,1800.0,16.7648,16.7718,16.7648,16.7718,1800.0
2010-01-19 12:25:00,24.09,24.09,24.07,24.07,7500.0,16.7718,16.7718,16.7579,16.7579,7500.0
2010-01-19 12:30:00,24.07,24.09,24.07,24.08,6700.0,16.7579,16.7718,16.7579,16.7648,6700.0
2010-01-19 12:35:00,24.08,24.09,24.08,24.09,200.0,16.7648,16.7718,16.7648,16.7718,200.0
2010-01-19 12:40:00,24.08,24.09,24.08,24.09,400.0,16.7648,16.7718,16.7648,16.7718,400.0
2010-01-19 12:45:00,24.09,24.09,24.08,24.08,1200.0,16.7718,16.7718,16.7648,16.7648,1200.0
2010-01-19 12:50:00,24.09,24.09,24.08,24.09,4600.0,16.7718,16.7718,16.7648,16.7718,4600.0
2010-01-19 12:55:00,24.09,24.13,24.09,24.1,10900.0,16.7718,16.7996,16.7718,16.7787,10900.0
2010-01-19 13:00:00,24.1,24.1,24.08,24.08,9800.0,16.7787,16.7787,16.7648,16.7648,9800.0
2010-01-19 13:05:00,24.08,24.08,24.08,24.08,1000.0,16.7648,16.7648,16.7648,16.7648,1000.0
2010-01-19 13:10:00,24.08,24.09,24.05,24.05,10700.0,16.7648,16.7718,16.7439,16.7439,10700.0
2010-01-19 13:15:00,24.05,24.06,24.04,24.06,9000.0,16.7439,16.7509,16.737,16.7509,9000.0
2010-01-19 13:20:00,24.06,24.06,24.0,24.0,7300.0,16.7509,16.7509,16.7091,16.7091,7300.0
2010-01-19 13:25:00,24.0,24.0,23.99,24.0,3800.0,16.7091,16.7091,16.7022,16.7091,3800.0
2010-01-19 13:30:00,24.0,24.0,23.98,24.0,8500.0,16.7091,16.7091,16.6952,16.7091,8500.0
2010-01-19 13:35:00,24.0,24.01,23.98,23.99,10100.0,16.7091,16.7161,16.6952,16.7022,10100.0
2010-01-19 13:40:00,24.0,24.01,23.98,23.98,7400.0,16.7091,16.7161,16.6952,16.6952,7400.0
2010-01-19 13:45:00,23.99,23.99,23.95,23.96,7000.0,16.7022,16.7022,16.6743,16.6813,7000.0
2010-01-19 13:50:00,23.96,23.97,23.95,23.97,6800.0,16.6813,16.6882,16.6743,16.6882,6800.0
2010-01-19 13:55:00,23.97,24.0,23.96,23.99,6900.0,16.6882,16.7091,16.6813,16.7022,6900.0
2010-01-19 14:00:00,23.98,23.99,23.97,23.98,4300.0,16.6952,16.7022,16.6882,16.6952,4300.0
2010-01-19 14:05:00,23.99,23.99,23.96,23.97,19900.0,16.7022,16.7022,16.6813,16.6882,19900.0
2010-01-19 14:10:00,23.97,23.99,23.97,23.98,7400.0,16.6882,16.7022,16.6882,16.6952,7400.0
2010-01-19 14:15:00,23.98,23.99,23.97,23.98,3300.0,16.6952,16.7022,16.6882,16.6952,3300.0
2010-01-19 14:20:00,23.98,23.99,23.98,23.98,5400.0,16.6952,16.7022,16.6952,16.6952,5400.0
2010-01-19 14:25:00,23.98,23.99,23.97,23.98,9300.0,16.6952,16.7022,16.6882,16.6952,9300.0
2010-01-19 14:30:00,23.98,23.99,23.96,23.97,13900.0,16.6952,16.7022,16.6813,16.6882,13900.0
2010-01-19 14:35:00,23.97,23.98,23.95,23.97,10300.0,16.6882,16.6952,16.6743,16.6882,10300.0
2010-01-19 14:40:00,23.95,23.97,23.95,23.95,4700.0,16.6743,16.6882,16.6743,16.6743,4700.0
2010-01-19 14:45:00,23.96,23.97,23.95,23.95,7000.0,16.6813,16.6882,16.6743,16.6743,7000.0
2010-01-19 14:50:00,23.97,23.97,23.94,23.94,8300.0,16.6882,16.6882,16.6674,16.6674,8300.0
2010-01-19 14:55:00,23.94,23.96,23.94,23.95,8700.0,16.6674,16.6813,16.6674,16.6743,8700.0
2010-01-19 15:00:00,23.96,23.96,23.95,23.96,4500.0,16.6813,16.6813,16.6743,16.6813,4500.0
2010-01-19 15:05:00,23.96,23.96,23.94,23.95,3800.0,16.6813,16.6813,16.6674,16.6743,3800.0
2010-01-19 15:10:00,23.95,23.96,23.94,23.95,37400.0,16.6743,16.6813,16.6674,16.6743,37400.0
2010-01-19 15:15:00,23.95,23.95,23.94,23.95,8800.0,16.6743,16.6743,16.6674,16.6743,8800.0
2010-01-19 15:20:00,23.94,23.98,23.94,23.98,9100.0,16.6674,16.6952,16.6674,16.6952,9100.0
2010-01-19 15:25:00,23.99,24.02,23.99,23.99,16900.0,16.7022,16.723,16.7022,16.7022,16900.0
2010-01-19 15:30:00,23.99,24.0,23.98,23.98,6300.0,16.7022,16.7091,16.6952,16.6952,6300.0
2010-01-19 15:35:00,23.99,23.99,23.98,23.99,5300.0,16.7022,16.7022,16.6952,16.7022,5300.0
2010-01-19 15:40:00,23.99,24.01,23.99,24.01,10200.0,16.7022,16.7161,16.7022,16.7161,10200.0
2010-01-19 15:45:00,24.01,24.01,23.97,24.0,23600.0,16.7161,16.7161,16.6882,16.7091,23600.0
2010-01-19 15:50:00,24.0,24.01,23.99,24.01,31800.0,16.7091,16.7161,16.7022,16.7161,31800.0
2010-01-19 15:55:00,24.0,24.05,24.0,24.03,74300.0,16.7091,16.7439,16.7091,16.73,74300.0
2010-01-20 09:30:00,23.85,23.94,23.68,23.84,26200.0,16.6047,16.6674,16.4863,16.5977,26200.0
2010-01-20 09:35:00,23.83,23.88,23.76,23.83,16200.0,16.5908,16.6256,16.542,16.5908,16200.0
2010-01-20 09:40:00,23.8,23.83,23.74,23.79,12400.0,16.5699,16.5908,16.5281,16.5629,12400.0
2010-01-20 09:45:00,23.78,23.78,23.72,23.74,10400.0,16.556,16.556,16.5142,16.5281,10400.0
2010-01-20 09:50:00,23.78,23.87,23.78,23.84,11800.0,16.556,16.6186,16.556,16.5977,11800.0
2010-01-20 09:55:00,23.83,23.95,23.82,23.92,22700.0,16.5908,16.6743,16.5838,16.6534,22700.0
2010-01-20 10:00:00,23.91,23.93,23.87,23.88,35500.0,16.6465,16.6604,16.6186,16.6256,35500.0
2010-01-20 10:05:00,23.89,23.91,23.81,23.82,22100.0,16.6325,16.6465,16.5768,16.5838,22100.0
2010-01-20 10:10:00,23.84,23.91,23.82,23.9,14500.0,16.5977,16.6465,16.5838,16.6395,14500.0
2010-01-20 10:15:00,23.9,23.91,23.85,23.88,9200.0,16.6395,16.6465,16.6047,16.6256,9200.0
2010-01-20 10:20:00,23.89,23.89,23.79,23.8,18900.0,16.6325,16.6325,16.5629,16.5699,18900.0
2010-01-20 10:25:00,23.8,23.8,23.75,23.76,2900.0,16.5699,16.5699,16.5351,16.542,2900.0
2010-01-20 10:30:00,23.74,23.76,23.68,23.73,22800.0,16.5281,16.542,16.4863,16.5211,22800.0
2010-01-20 10:35:00,23.73,23.73,23.7,23.73,4800.0,16.5211,16.5211,16.5003,16.5211,4800.0
2010-01-20 10:40:00,23.73,23.73,23.73,23.73,1400.0,16.5211,16.5211,16.5211,16.5211,1400.0
2010-01-20 10:45:00,23.73,23.74,23.72,23.72,3200.0,16.5211,16.5281,16.5142,16.5142,3200.0
2010-01-20 10:50:00,23.72,23.72,23.69,23.69,3500.0,16.5142,16.5142,16.4933,16.4933,3500.0
2010-01-20 10:55:00,23.69,23.7,23.65,23.66,6200.0,16.4933,16.5003,16.4654,16.4724,6200.0
2010-01-20 11:00:00,23.66,23.66,23.5,23.51,15800.0,16.4724,16.4724,16.361,16.368,15800.0
2010-01-20 11:05:00,23.51,23.57,23.49,23.51,9800.0,16.368,16.4098,16.3541,16.368,9800.0
2010-01-20 11:10:00,23.51,23.57,23.5,23.55,4700.0,16.368,16.4098,16.361,16.3958,4700.0
2010-01-20 11:15:00,23.54,23.62,23.54,23.59,16800.0,16.3889,16.4446,16.3889,16.4237,16800.0
2010-01-20 11:20:00,23.59,23.59,23.51,23.51,4100.0,16.4237,16.4237,16.368,16.368,4100.0
2010-01-20 11:25:00,23.51,23.59,23.51,23.59,4600.0,16.368,16.4237,16.368,16.4237,4600.0
2010-01-20 11:30:00,23.59,23.59,23.55,23.55,2500.0,16.4237,16.4237,16.3958,16.3958,2500.0
2010-01-20 11:35:00,23.56,23.58,23.55,23.55,1600.0,16.4028,16.4167,16.3958,16.3958,1600.0
2010-01-20 11:40:00,23.55,23.55,23.51,23.52,4300.0,16.3958,16.3958,16.368,16.3749,4300.0
2010-01-20 11:45:00,23.51,23.52,23.5,23.5,2400.0,16.368,16.3749,16.361,16.361,2400.0
2010-01-20 11:50:00,23.5,23.51,23.48,23.5,5300.0,16.361,16.368,16.3471,16.361,5300.0
2010-01-20 11:55:00,23.5,23.51,23.49,23.49,2300.0,16.361,16.368,16.3541,16.3541,2300.0
2010-01-20 12:00:00,23.48,23.5,23.47,23.5,3900.0,16.3471,16.361,16.3401,16.361,3900.0
2010-01-20 12:05:00,23.49,23.5,23.46,23.5,6800.0,16.3541,16.361,16.3332,16.361,6800.0
2010-01-20 12:10:00,23.5,23.57,23.5,23.52,11900.0,16.361,16.4098,16.361,16.3749,11900.0
2010-01-20 12:15:00,23.53,23.53,23.47,23.48,2900.0,16.3819,16.3819,16.3401,16.3471,2900.0
2010-01-20 12:20:00,23.48,23.48,23.44,23.46,3600.0,16.3471,16.3471,16.3192,16.3332,3600.0
2010-01-20 12:25:00,23.46,23.47,23.45,23.46,1900.0,16.3332,16.3401,16.3262,16.3332,1900.0
2010-01-20 12:30:00,23.45,23.48,23.45,23.48,8700.0,16.3262,16.3471,16.3262,16.3471,8700.0
2010-01-20 12:35:00,23.48,23.48,23.47,23.48,2900.0,16.3471,16.3471,16.3401,16.3471,2900.0
2010-01-20 12:40:00,23.49,23.51,23.49,23.5,4900.0,16.3541,16.368,16.3541,16.361,4900.0
2010-01-20 12:45:00,23.5,23.54,23.49,23.54,20700.0,16.361,16.3889,16.3541,16.3889,20700.0
2010-01-20 12:50:00,23.52,23.53,23.49,23.5,6700.0,16.3749,16.3819,16.3541,16.361,6700.0
2010-01-20 12:55:00,23.5,23.52,23.49,23.52,16200.0,16.361,16.3749,16.3541,16.3749,16200.0
2010-01-20 13:00:00,23.52,23.52,23.49,23.52,4300.0,16.3749,16.3749,16.3541,16.3749,4300.0
2010-01-20 13:05:00,23.52,23.52,23.49,23.49,800.0,16.3749,16.3749,16.3541,16.3541,800.0
2010-01-20 13:10:00,23.49,23.5,23.48,23.48,4500.0,16.3541,16.361,16.3471,16.3471,4500.0
2010-01-20 13:15:00,23.48,23.48,23.44,23.44,2700.0,16.3471,16.3471,16.3192,16.3192,2700.0
2010-01-20 13:20:00,23.44,23.46,23.44,23.45,2100.0,16.3192,16.3332,16.3192,16.3262,2100.0
2010-01-20 13:25:00,23.46,23.46,23.45,23.45,800.0,16.3332,16.3332,16.3262,16.3262,800.0
2010-01-20 13:30:00,23.45,23.49,23.45,23.49,1200.0,16.3262,16.3541,16.3262,16.3541,1200.0
2010-01-20 13:35:00,23.49,23.5,23.47,23.5,9100.0,16.3541,16.361,16.3401,16.361,9100.0
2010-01-20 13:40:00,23.49,23.49,23.48,23.48,1700.0,16.3541,16.3541,16.3471,16.3471,1700.0
2010-01-20 13:45:00,23.48,23.49,23.47,23.48,20900.0,16.3471,16.3541,16.3401,16.3471,20900.0
2010-01-20 13:50:00,23.49,23.5,23.49,23.5,4700.0,16.3541,16.361,16.3541,16.361,4700.0
2010-01-20 13:55:00,23.5,23.5,23.49,23.5,4800.0,16.361,16.361,16.3541,16.361,4800.0
2010-01-20 14:00:00,23.5,23.53,23.49,23.53,12000.0,16.361,16.3819,16.3541,16.3819,12000.0
2010-01-20 14:05:00,23.53,23.53,23.49,23.51,7100.0,16.3819,16.3819,16.3541,16.368,7100.0
2010-01-20 14:10:00,23.51,23.51,23.5,23.51,6800.0,16.368,16.368,16.361,16.368,6800.0
2010-01-20 14:15:00,23.5,23.51,23.49,23.5,3200.0,16.361,16.368,16.3541,16.361,3200.0
2010-01-20 14:20:00,23.51,23.52,23.5,23.52,6700.0,16.368,16.3749,16.361,16.3749,6700.0
2010-01-20 14:25:00,23.52,23.53,23.5,23.5,5800.0,16.3749,16.3819,16.361,16.361,5800.0
2010-01-20 14:30:00,23.5,23.5,23.49,23.5,3000.0,16.361,16.361,16.3541,16.361,3000.0
2010-01-20 14:35:00,23.5,23.53,23.5,23.53,13800.0,16.361,16.3819,16.361,16.3819,13800.0
2010-01-20 14:40:00,23.52,23.56,23.52,23.56,6600.0,16.3749,16.4028,16.3749,16.4028,6600.0
2010-01-20 14:45:00,23.56,23.56,23.49,23.49,21900.0,16.4028,16.4028,16.3541,16.3541,21900.0
2010-01-20 14:50:00,23.5,23.51,23.49,23.49,5000.0,16.361,16.368,16.3541,16.3541,5000.0
2010-01-20 14:55:00,23.49,23.5,23.47,23.48,5200.0,16.3541,16.361,16.3401,16.3471,5200.0
2010-01-20 15:00:00,23.48,23.48,23.47,23.48,4900.0,16.3471,16.3471,16.3401,16.3471,4900.0
2010-01-20 15:05:00,23.47,23.48,23.44,23.44,14900.0,16.3401,16.3471,16.3192,16.3192,14900.0
2010-01-20 15:10:00,23.44,23.47,23.44,23.47,9900.0,16.3192,16.3401,16.3192,16.3401,9900.0
2010-01-20 15:15:00,23.47,23.52,23.47,23.5,16800.0,16.3401,16.3749,16.3401,16.361,16800.0
2010-01-20 15:20:00,23.5,23.57,23.5,23.57,16100.0,16.361,16.4098,16.361,16.4098,16100.0
2010-01-20 15:25:00,23.58,23.61,23.58,23.61,29200.0,16.4167,16.4376,16.4167,16.4376,29200.0
2010-01-20 15:30:00,23.6,23.61,23.59,23.61,14300.0,16.4306,16.4376,16.4237,16.4376,14300.0
2010-01-20 15:35:00,23.61,23.62,23.6,23.61,12100.0,16.4376,16.4446,16.4306,16.4376,12100.0
2010-01-20 15:40:00,23.6,23.65,23.6,23.64,20700.0,16.4306,16.4654,16.4306,16.4585,20700.0
2010-01-20 15:45:00,23.65,23.65,23.62,23.65,11200.0,16.4654,16.4654,16.4446,16.4654,11200.0
2010-01-20 15:50:00,23.65,23.65,23.6,23.6,13400.0,16.4654,16.4654,16.4306,16.4306,13400.0
2010-01-20 15:55:00,23.61,23.61,23.59,23.61,26700.0,16.4376,16.4376,16.4237,16.4376,26700.0
2010-01-21 09:30:00,23.71,23.77,23.56,23.77,5200.0,16.5072,16.549,16.4028,16.549,5200.0
2010-01-21 09:35:00,23.78,23.78,23.65,23.68,9400.0,16.556,16.556,16.4654,16.4863,9400.0
2010-01-21 09:40:00,23.65,23.65,23.58,23.59,5500.0,16.4654,16.4654,16.4167,16.4237,5500.0
2010-01-21 09:45:00,23.54,23.6,23.48,23.53,6800.0,16.3889,16.4306,16.3471,16.3819,6800.0
2010-01-21 09:50:00,23.55,23.65,23.55,23.65,4000.0,16.3958,16.4654,16.3958,16.4654,4000.0
2010-01-21 09:55:00,23.65,23.8,23.65,23.8,6200.0,16.4654,16.5699,16.4654,16.5699,6200.0
2010-01-21 10:00:00,23.8,23.81,23.75,23.81,4800.0,16.5699,16.5768,16.5351,16.5768,4800.0
2010-01-21 10:05:00,23.81,23.84,23.78,23.8,9900.0,16.5768,16.5977,16.556,16.5699,9900.0
2010-01-21 10:10:00,23.81,23.81,23.74,23.74,5100.0,16.5768,16.5768,16.5281,16.5281,5100.0
2010-01-21 10:15:00,23.73,23.76,23.72,23.76,3200.0,16.5211,16.542,16.5142,16.542,3200.0
2010-01-21 10:20:00,23.75,23.75,23.49,23.49,14500.0,16.5351,16.5351,16.3541,16.3541,14500.0
2010-01-21 10:25:00,23.52,23.55,23.42,23.44,10700.0,16.3749,16.3958,16.3053,16.3192,10700.0
2010-01-21 10:30:00,23.44,23.44,23.3,23.38,125300.0,16.3192,16.3192,16.2218,16.2775,125300.0
2010-01-21 10:35:00,23.38,23.44,23.34,23.44,11000.0,16.2775,16.3192,16.2496,16.3192,11000.0
2010-01-21 10:40:00,23.44,23.49,23.41,23.42,60200.0,16.3192,16.3541,16.2984,16.3053,60200.0
2010-01-21 10:45:00,23.43,23.48,23.37,23.37,20200.0,16.3123,16.3471,16.2705,16.2705,20200.0
2010-01-21 10:50:00,23.37,23.38,23.34,23.35,5200.0,16.2705,16.2775,16.2496,16.2566,5200.0
2010-01-21 10:55:00,23.33,23.35,23.33,23.33,10600.0,16.2427,16.2566,16.2427,16.2427,10600.0
2010-01-21 11:00:00,23.34,23.36,23.34,23.35,17600.0,16.2496,16.2635,16.2496,16.2566,17600.0
2010-01-21 11:05:00,23.35,23.35,23.21,23.22,16800.0,16.2566,16.2566,16.1591,16.1661,16800.0
2010-01-21 11:10:00,23.24,23.27,23.2,23.2,8600.0,16.18,16.2009,16.1522,16.1522,8600.0
2010-01-21 11:15:00,23.2,23.2,23.13,23.17,8900.0,16.1522,16.1522,16.1034,16.1313,8900.0
2010-01-21 11:20:00,23.17,23.3,23.17,23.28,16100.0,16.1313,16.2218,16.1313,16.2078,16100.0
2010-01-21 11:25:00,23.28,23.29,23.26,23.28,6400.0,16.2078,16.2148,16.1939,16.2078,6400.0
2010-01-21 11:30:00,23.27,23.27,23.18,23.2,5300.0,16.2009,16.2009,16.1382,16.1522,5300.0
2010-01-21 11:35:00,23.25,23.26,23.18,23.21,11900.0,16.187,16.1939,16.1382,16.1591,11900.0
2010-01-21 11:40:00,23.19,23.21,23.03,23.03,10400.0,16.1452,16.1591,16.0338,16.0338,10400.0
2010-01-21 11:45:00,23.03,23.16,23.03,23.12,12900.0,16.0338,16.1243,16.0338,16.0965,12900.0
2010-01-21 11:50:00,23.11,23.13,23.06,23.08,38200.0,16.0895,16.1034,16.0547,16.0686,38200.0
2010-01-21 11:55:00,23.07,23.07,23.04,23.06,11300.0,16.0616,16.0616,16.0408,16.0547,11300.0
2010-01-21 12:00:00,23.05,23.15,23.04,23.14,11900.0,16.0477,16.1173,16.0408,16.1104,11900.0
2010-01-21 12:05:00,23.14,23.2,23.14,23.18,4700.0,16.1104,16.1522,16.1104,16.1382,4700.0
2010-01-21 12:10:00,23.2,23.23,23.18,23.18,5300.0,16.1522,16.173,16.1382,16.1382,5300.0
2010-01-21 12:15:00,23.18,23.18,23.15,23.15,6500.0,16.1382,16.1382,16.1173,16.1173,6500.0
2010-01-21 12:20:00,23.17,23.17,23.02,23.03,16400.0,16.1313,16.1313,16.0268,16.0338,16400.0
2010-01-21 12:25:00,23.01,23.04,22.98,23.02,35600.0,16.0199,16.0408,15.999,16.0268,35600.0
2010-01-21 12:30:00,23.01,23.1,23.01,23.06,48600.0,16.0199,16.0825,16.0199,16.0547,48600.0
2010-01-21 12:35:00,23.07,23.13,23.07,23.12,5800.0,16.0616,16.1034,16.0616,16.0965,5800.0
2010-01-21 12:40:00,23.13,23.16,23.13,23.16,3300.0,16.1034,16.1243,16.1034,16.1243,3300.0
2010-01-21 12:45:00,23.16,23.18,23.13,23.13,16600.0,16.1243,16.1382,16.1034,16.1034,16600.0
2010-01-21 12:50:00,23.13,23.13,23.04,23.1,27700.0,16.1034,16.1034,16.0408,16.0825,27700.0
2010-01-21 12:55:00,23.09,23.14,23.09,23.12,6400.0,16.0756,16.1104,16.0756,16.0965,6400.0
2010-01-21 13:00:00,23.11,23.12,23.03,23.05,5300.0,16.0895,16.0965,16.0338,16.0477,5300.0
2010-01-21 13:05:00,23.06,23.09,23.06,23.07,5200.0,16.0547,16.0756,16.0547,16.0616,5200.0
2010-01-21 13:10:00,23.08,23.09,23.06,23.09,3300.0,16.0686,16.0756,16.0547,16.0756,3300.0
2010-01-21 13:15:00,23.09,23.09,23.06,23.08,7600.0,16.0756,16.0756,16.0547,16.0686,7600.0
2010-01-21 13:20:00,23.09,23.13,23.09,23.13,6900.0,16.0756,16.1034,16.0756,16.1034,6900.0
2010-01-21 13:25:00,23.13,23.15,23.12,23.15,6500.0,16.1034,16.1173,16.0965,16.1173,6500.0
2010-01-21 13:30:00,23.15,23.17,23.14,23.16,1800.0,16.1173,16.1313,16.1104,16.1243,1800.0
2010-01-21 13:35:00,23.17,23.21,23.16,23.21,46300.0,16.1313,16.1591,16.1243,16.1591,46300.0
2010-01-21 13:40:00,23.21,23.21,23.16,23.19,8300.0,16.1591,16.1591,16.1243,16.1452,8300.0
2010-01-21 13:45:00,23.21,23.21,23.18,23.2,3000.0,16.1591,16.1591,16.1382,16.1522,3000.0
2010-01-21 13:50:00,23.21,23.23,23.2,23.22,4600.0,16.1591,16.173,16.1522,16.1661,4600.0
2010-01-21 13:55:00,23.22,23.23,23.22,23.23,1700.0,16.1661,16.173,16.1661,16.173,1700.0
2010-01-21 14:00:00,23.23,23.24,23.18,23.2,8100.0,16.173,16.18,16.1382,16.1522,8100.0
2010-01-21 14:05:00,23.2,23.2,23.14,23.15,23000.0,16.1522,16.1522,16.1104,16.1173,23000.0
2010-01-21 14:10:00,23.15,23.16,23.11,23.11,14600.0,16.1173,16.1243,16.0895,16.0895,14600.0
2010-01-21 14:15:00,23.13,23.15,23.13,23.15,3700.0,16.1034,16.1173,16.1034,16.1173,3700.0
2010-01-21 14:20:00,23.13,23.17,23.13,23.17,4300.0,16.1034,16.1313,16.1034,16.1313,4300.0
2010-01-21 14:25:00,23.19,23.3,23.19,23.3,11400.0,16.1452,16.2218,16.1452,16.2218,11400.0
2010-01-21 14:30:00,23.29,23.32,23.27,23.31,10700.0,16.2148,16.2357,16.2009,16.2287,10700.0
2010-01-21 14:35:00,23.29,23.3,23.27,23.3,9200.0,16.2148,16.2218,16.2009,16.2218,9200.0
2010-01-21 14:40:00,23.29,23.31,23.23,23.23,6300.0,16.2148,16.2287,16.173,16.173,6300.0
2010-01-21 14:45:00,23.24,23.28,23.24,23.28,6300.0,16.18,16.2078,16.18,16.2078,6300.0
2010-01-21 14:50:00,23.29,23.31,23.28,23.31,4400.0,16.2148,16.2287,16.2078,16.2287,4400.0
2010-01-21 14:55:00,23.31,23.37,23.31,23.35,8500.0,16.2287,16.2705,16.2287,16.2566,8500.0
2010-01-21 15:00:00,23.35,23.39,23.34,23.35,26800.0,16.2566,16.2844,16.2496,16.2566,26800.0
2010-01-21 15:05:00,23.36,23.36,23.26,23.31,11000.0,16.2635,16.2635,16.1939,16.2287,11000.0
2010-01-21 15:10:00,23.31,23.31,23.23,23.26,12200.0,16.2287,16.2287,16.173,16.1939,12200.0
2010-01-21 15:15:00,23.26,23.27,23.21,23.25,6700.0,16.1939,16.2009,16.1591,16.187,6700.0
2010-01-21 15:20:00,23.25,23.26,23.23,23.26,7100.0,16.187,16.1939,16.173,16.1939,7100.0
2010-01-21 15:25:00,23.27,23.32,23.27,23.3,11700.0,16.2009,16.2357,16.2009,16.2218,11700.0
2010-01-21 15:30:00,23.3,23.35,23.29,23.31,14900.0,16.2218,16.2566,16.2148,16.2287,14900.0
2010-01-21 15:35:00,23.32,23.32,23.27,23.28,17000.0,16.2357,16.2357,16.2009,16.2078,17000.0
2010-01-21 15:40:00,23.29,23.33,23.29,23.31,19900.0,16.2148,16.2427,16.2148,16.2287,19900.0
2010-01-21 15:45:00,23.31,23.4,23.3,23.32,32700.0,16.2287,16.2914,16.2218,16.2357,32700.0
2010-01-21 15:50:00,23.32,23.32,23.26,23.26,23400.0,16.2357,16.2357,16.1939,16.1939,23400.0
2010-01-21 15:55:00,23.26,23.29,23.24,23.25,50400.0,16.1939,16.2148,16.18,16.187,50400.0
2010-01-22 09:30:00,23.3,23.54,23.01,23.51,41700.0,16.2218,16.3889,16.0199,16.368,41700.0
2010-01-22 09:35:00,23.5,23.69,23.46,23.69,11600.0,16.361,16.4933,16.3332,16.4933,11600.0
2010-01-22 09:40:00,23.67,23.73,23.57,23.57,37100.0,16.4794,16.5211,16.4098,16.4098,37100.0
2010-01-22 09:45:00,23.55,23.66,23.55,23.64,12300.0,16.3958,16.4724,16.3958,16.4585,12300.0
2010-01-22 09:50:00,23.64,23.71,23.45,23.45,49000.0,16.4585,16.5072,16.3262,16.3262,49000.0
2010-01-22 09:55:00,23.46,23.6,23.43,23.59,10800.0,16.3332,16.4306,16.3123,16.4237,10800.0
2010-01-22 10:00:00,23.53,23.55,23.44,23.46,19800.0,16.3819,16.3958,16.3192,16.3332,19800.0
2010-01-22 10:05:00,23.44,23.44,23.32,23.33,20800.0,16.3192,16.3192,16.2357,16.2427,20800.0
2010-01-22 10:10:00,23.33,23.38,23.27,23.29,38200.0,16.2427,16.2775,16.2009,16.2148,38200.0
2010-01-22 10:15:00,23.3,23.3,23.11,23.11,19500.0,16.2218,16.2218,16.0895,16.0895,19500.0
2010-01-22 10:20:00,23.12,23.13,23.06,23.07,21000.0,16.0965,16.1034,16.0547,16.0616,21000.0
2010-01-22 10:25:00,23.08,23.21,23.02,23.21,51200.0,16.0686,16.1591,16.0268,16.1591,51200.0
2010-01-22 10:30:00,23.21,23.39,23.2,23.38,29000.0,16.1591,16.2844,16.1522,16.2775,29000.0
2010-01-22 10:35:00,23.38,23.46,23.35,23.35,22000.0,16.2775,16.3332,16.2566,16.2566,22000.0
2010-01-22 10:40:00,23.35,23.5,23.35,23.4,38800.0,16.2566,16.361,16.2566,16.2914,38800.0
2010-01-22 10:45:00,23.39,23.42,23.38,23.4,17900.0,16.2844,16.3053,16.2775,16.2914,17900.0
2010-01-22 10:50:00,23.4,23.4,23.31,23.37,6000.0,16.2914,16.2914,16.2287,16.2705,6000.0
2010-01-22 10:55:00,23.38,23.4,23.35,23.4,3400.0,16.2775,16.2914,16.2566,16.2914,3400.0
2010-01-22 11:00:00,23.4,23.56,23.39,23.56,14500.0,16.2914,16.4028,16.2844,16.4028,14500.0
2010-01-22 11:05:00,23.55,23.6,23.55,23.58,12000.0,16.3958,16.4306,16.3958,16.4167,12000.0
2010-01-22 11:10:00,23.58,23.64,23.54,23.61,9300.0,16.4167,16.4585,16.3889,16.4376,9300.0
2010-01-22 11:15:00,23.61,23.64,23.61,23.63,5700.0,16.4376,16.4585,16.4376,16.4515,5700.0
2010-01-22 11:20:00,23.63,23.68,23.63,23.65,37900.0,16.4515,16.4863,16.4515,16.4654,37900.0
2010-01-22 11:25:00,23.65,23.65,23.57,23.58,12900.0,16.4654,16.4654,16.4098,16.4167,12900.0
2010-01-22 11:30:00,23.58,23.64,23.57,23.64,5500.0,16.4167,16.4585,16.4098,16.4585,5500.0
2010-01-22 11:35:00,23.63,23.64,23.58,23.6,4300.0,16.4515,16.4585,16.4167,16.4306,4300.0
2010-01-22 11:40:00,23.59,23.59,23.56,23.58,6000.0,16.4237,16.4237,16.4028,16.4167,6000.0
2010-01-22 11:45:00,23.57,23.58,23.52,23.53,8800.0,16.4098,16.4167,16.3749,16.3819,8800.0
2010-01-22 11:50:00,23.53,23.57,23.52,23.52,11200.0,16.3819,16.4098,16.3749,16.3749,11200.0
2010-01-22 11:55:00,23.53,23.53,23.39,23.4,19200.0,16.3819,16.3819,16.2844,16.2914,19200.0
2010-01-22 12:00:00,23.39,23.4,23.35,23.39,37200.0,16.2844,16.2914,16.2566,16.2844,37200.0
2010-01-22 12:05:00,23.4,23.41,23.39,23.39,6900.0,16.2914,16.2984,16.2844,16.2844,6900.0
2010-01-22 12:10:00,23.4,23.43,23.39,23.4,15900.0,16.2914,16.3123,16.2844,16.2914,15900.0
2010-01-22 12:15:00,23.41,23.5,23.41,23.5,7200.0,16.2984,16.361,16.2984,16.361,7200.0
2010-01-22 12:20:00,23.53,23.57,23.52,23.57,5600.0,16.3819,16.4098,16.3749,16.4098,5600.0
2010-01-22 12:25:00,23.58,23.62,23.57,23.59,5000.0,16.4167,16.4446,16.4098,16.4237,5000.0
2010-01-22 12:30:00,23.61,23.62,23.58,23.61,6100.0,16.4376,16.4446,16.4167,16.4376,6100.0
2010-01-22 12:35:00,23.62,23.63,23.61,23.62,2600.0,16.4446,16.4515,16.4376,16.4446,2600.0
2010-01-22 12:40:00,23.63,23.63,23.54,23.56,9200.0,16.4515,16.4515,16.3889,16.4028,9200.0
2010-01-22 12:45:00,23.56,23.57,23.53,23.55,7400.0,16.4028,16.4098,16.3819,16.3958,7400.0
2010-01-22 12:50:00,23.56,23.59,23.54,23.59,12100.0,16.4028,16.4237,16.3889,16.4237,12100.0
2010-01-22 12:55:00,23.58,23.58,23.48,23.48,9600.0,16.4167,16.4167,16.3471,16.3471,9600.0
2010-01-22 13:00:00,23.49,23.49,23.41,23.41,9100.0,16.3541,16.3541,16.2984,16.2984,9100.0
2010-01-22 13:05:00,23.41,23.41,23.39,23.41,8700.0,16.2984,16.2984,16.2844,16.2984,8700.0
2010-01-22 13:10:00,23.41,23.41,23.38,23.39,25400.0,16.2984,16.2984,16.2775,16.2844,25400.0
2010-01-22 13:15:00,23.4,23.41,23.39,23.4,7300.0,16.2914,16.2984,16.2844,16.2914,7300.0
2010-01-22 13:20:00,23.41,23.44,23.4,23.43,6200.0,16.2984,16.3192,16.2914,16.3123,6200.0
2010-01-22 13:25:00,23.43,23.45,23.42,23.44,6200.0,16.3123,16.3262,16.3053,16.3192,6200.0
2010-01-22 13:30:00,23.44,23.47,23.41,23.41,63600.0,16.3192,16.3401,16.2984,16.2984,63600.0
2010-01-22 13:35:00,23.41,23.43,23.35,23.35,7100.0,16.2984,16.3123,16.2566,16.2566,7100.0
2010-01-22 13:40:00,23.35,23.35,23.25,23.25,23200.0,16.2566,16.2566,16.187,16.187,23200.0
2010-01-22 13:45:00,23.27,23.28,23.25,23.28,12000.0,16.2009,16.2078,16.187,16.2078,12000.0
2010-01-22 13:50:00,23.29,23.32,23.26,23.32,7100.0,16.2148,16.2357,16.1939,16.2357,7100.0
2010-01-22 13:55:00,23.31,23.31,23.26,23.26,4700.0,16.2287,16.2287,16.1939,16.1939,4700.0
2010-01-22 14:00:00,23.26,23.27,23.25,23.25,8000.0,16.1939,16.2009,16.187,16.187,8000.0
2010-01-22 14:05:00,23.26,23.26,23.25,23.25,2200.0,16.1939,16.1939,16.187,16.187,2200.0
2010-01-22 14:10:00,23.25,23.32,23.25,23.3,8000.0,16.187,16.2357,16.187,16.2218,8000.0
2010-01-22 14:15:00,23.29,23.29,23.25,23.25,6300.0,16.2148,16.2148,16.187,16.187,6300.0
2010-01-22 14:20:00,23.25,23.26,23.24,23.26,13200.0,16.187,16.1939,16.18,16.1939,13200.0
2010-01-22 14:25:00,23.27,23.27,23.22,23.22,15100.0,16.2009,16.2009,16.1661,16.1661,15100.0
2010-01-22 14:30:00,23.21,23.22,23.19,23.21,4800.0,16.1591,16.1661,16.1452,16.1591,4800.0
2010-01-22 14:35:00,23.22,23.23,23.22,23.22,2100.0,16.1661,16.173,16.1661,16.1661,2100.0
2010-01-22 14:40:00,23.21,23.21,23.15,23.18,6100.0,16.1591,16.1591,16.1173,16.1382,6100.0
2010-01-22 14:45:00,23.19,23.22,23.14,23.14,18200.0,16.1452,16.1661,16.1104,16.1104,18200.0
2010-01-22 14:50:00,23.16,23.16,23.08,23.1,33900.0,16.1243,16.1243,16.0686,16.0825,33900.0
2010-01-22 14:55:00,23.1,23.11,23.05,23.07,13100.0,16.0825,16.0895,16.0477,16.0616,13100.0
2010-01-22 15:00:00,23.05,23.09,23.04,23.05,16600.0,16.0477,16.0756,16.0408,16.0477,16600.0
2010-01-22 15:05:00,23.07,23.1,23.02,23.05,14100.0,16.0616,16.0825,16.0268,16.0477,14100.0
2010-01-22 15:10:00,23.05,23.06,23.01,23.03,11700.0,16.0477,16.0547,16.0199,16.0338,11700.0
2010-01-22 15:15:00,23.02,23.03,22.85,22.87,79300.0,16.0268,16.0338,15.9085,15.9224,79300.0
2010-01-22 15:20:00,22.88,22.89,22.8,22.87,20700.0,15.9294,15.9363,15.8737,15.9224,20700.0
2010-01-22 15:25:00,22.87,22.93,22.84,22.93,9900.0,15.9224,15.9642,15.9015,15.9642,9900.0
2010-01-22 15:30:00,22.93,22.98,22.93,22.97,20900.0,15.9642,15.999,15.9642,15.992,20900.0
2010-01-22 15:35:00,22.97,22.98,22.92,22.93,86300.0,15.992,15.999,15.9572,15.9642,86300.0
2010-01-22 15:40:00,22.93,22.97,22.92,22.96,70000.0,15.9642,15.992,15.9572,15.9851,70000.0
2010-01-22 15:45:00,22.96,22.96,22.86,22.88,106700.0,15.9851,15.9851,15.9154,15.9294,106700.0
2010-01-22 15:50:00,22.88,22.94,22.88,22.9,53400.0,15.9294,15.9711,15.9294,15.9433,53400.0
2010-01-22 15:55:00,22.9,22.93,22.86,22.91,89200.0,15.9433,15.9642,15.9154,15.9503,89200.0
2010-01-25 09:30:00,23.19,23.46,23.19,23.46,55500.0,16.1452,16.3332,16.1452,16.3332,55500.0
2010-01-25 09:35:00,23.45,23.45,23.13,23.3,38200.0,16.3262,16.3262,16.1034,16.2218,38200.0
2010-01-25 09:40:00,23.33,23.41,23.17,23.19,19900.0,16.2427,16.2984,16.1313,16.1452,19900.0
2010-01-25 09:45:00,23.15,23.17,23.09,23.15,14400.0,16.1173,16.1313,16.0756,16.1173,14400.0
2010-01-25 09:50:00,23.14,23.23,23.14,23.2,11900.0,16.1104,16.173,16.1104,16.1522,11900.0
2010-01-25 09:55:00,23.22,23.22,23.11,23.11,7600.0,16.1661,16.1661,16.0895,16.0895,7600.0
2010-01-25 10:00:00,23.1,23.15,23.08,23.13,17200.0,16.0825,16.1173,16.0686,16.1034,17200.0
2010-01-25 10:05:00,23.13,23.13,23.02,23.03,14000.0,16.1034,16.1034,16.0268,16.0338,14000.0
2010-01-25 10:10:00,23.03,23.05,22.99,23.05,16500.0,16.0338,16.0477,16.0059,16.0477,16500.0
2010-01-25 10:15:00,23.04,23.16,23.04,23.15,15100.0,16.0408,16.1243,16.0408,16.1173,15100.0
2010-01-25 10:20:00,23.15,23.23,23.14,23.23,19200.0,16.1173,16.173,16.1104,16.173,19200.0
2010-01-25 10:25:00,23.23,23.34,23.2,23.26,17000.0,16.173,16.2496,16.1522,16.1939,17000.0
2010-01-25 10:30:00,23.22,23.24,23.18,23.24,20300.0,16.1661,16.18,16.1382,16.18,20300.0
2010-01-25 10:35:00,23.23,23.25,23.2,23.24,9900.0,16.173,16.187,16.1522,16.18,9900.0
2010-01-25 10:40:00,23.25,23.25,23.14,23.19,34500.0,16.187,16.187,16.1104,16.1452,34500.0
2010-01-25 10:45:00,23.18,23.21,23.13,23.21,15600.0,16.1382,16.1591,16.1034,16.1591,15600.0
2010-01-25 10:50:00,23.21,23.32,23.21,23.32,8100.0,16.1591,16.2357,16.1591,16.2357,8100.0
2010-01-25 10:55:00,23.34,23.38,23.33,23.35,20200.0,16.2496,16.2775,16.2427,16.2566,20200.0
2010-01-25 11:00:00,23.35,23.38,23.28,23.3,21700.0,16.2566,16.2775,16.2078,16.2218,21700.0
2010-01-25 11:05:00,23.28,23.3,23.19,23.3,20800.0,16.2078,16.2218,16.1452,16.2218,20800.0
2010-01-25 11:10:00,23.3,23.34,23.23,23.24,116300.0,16.2218,16.2496,16.173,16.18,116300.0
2010-01-25 11:15:00,23.22,23.27,23.2,23.26,7500.0,16.1661,16.2009,16.1522,16.1939,7500.0
2010-01-25 11:20:00,23.26,23.37,23.25,23.31,16700.0,16.1939,16.2705,16.187,16.2287,16700.0
2010-01-25 11:25:00,23.3,23.35,23.27,23.28,13000.0,16.2218,16.2566,16.2009,16.2078,13000.0
2010-01-25 11:30:00,23.27,23.32,23.25,23.32,9100.0,16.2009,16.2357,16.187,16.2357,9100.0
2010-01-25 11:35:00,23.32,23.32,23.21,23.21,14000.0,16.2357,16.2357,16.1591,16.1591,14000.0
2010-01-25 11:40:00,23.21,23.27,23.2,23.2,12600.0,16.1591,16.2009,16.1522,16.1522,12600.0
2010-01-25 11:45:00,23.2,23.22,23.2,23.22,13700.0,16.1522,16.1661,16.1522,16.1661,13700.0
2010-01-25 11:50:00,23.23,23.43,23.22,23.41,11100.0,16.173,16.3123,16.1661,16.2984,11100.0
2010-01-25 11:55:00,23.42,23.47,23.41,23.44,23500.0,16.3053,16.3401,16.2984,16.3192,23500.0
2010-01-25 12:00:00,23.44,23.48,23.44,23.46,20700.0,16.3192,16.3471,16.3192,16.3332,20700.0
2010-01-25 12:05:00,23.48,23.5,23.34,23.35,19200.0,16.3471,16.361,16.2496,16.2566,19200.0
2010-01-25 12:10:00,23.34,23.42,23.33,23.34,9800.0,16.2496,16.3053,16.2427,16.2496,9800.0
2010-01-25 12:15:00,23.35,23.37,23.34,23.36,7500.0,16.2566,16.2705,16.2496,16.2635,7500.0
2010-01-25 12:20:00,23.37,23.4,23.36,23.4,10200.0,16.2705,16.2914,16.2635,16.2914,10200.0
2010-01-25 12:25:00,23.39,23.39,23.33,23.35,8700.0,16.2844,16.2844,16.2427,16.2566,8700.0
2010-01-25 12:30:00,23.34,23.36,23.33,23.36,4000.0,16.2496,16.2635,16.2427,16.2635,4000.0
2010-01-25 12:35:00,23.37,23.38,23.35,23.35,4100.0,16.2705,16.2775,16.2566,16.2566,4100.0
2010-01-25 12:40:00,23.35,23.36,23.32,23.34,6200.0,16.2566,16.2635,16.2357,16.2496,6200.0
2010-01-25 12:45:00,23.35,23.35,23.31,23.35,3400.0,16.2566,16.2566,16.2287,16.2566,3400.0
2010-01-25 12:50:00,23.35,23.35,23.3,23.33,4300.0,16.2566,16.2566,16.2218,16.2427,4300.0
2010-01-25 12:55:00,23.33,23.37,23.32,23.33,4600.0,16.2427,16.2705,16.2357,16.2427,4600.0
2010-01-25 13:00:00,23.33,23.35,23.32,23.35,4900.0,16.2427,16.2566,16.2357,16.2566,4900.0
2010-01-25 13:05:00,23.34,23.35,23.33,23.34,6000.0,16.2496,16.2566,16.2427,16.2496,6000.0
2010-01-25 13:10:00,23.34,23.35,23.32,23.33,5600.0,16.2496,16.2566,16.2357,16.2427,5600.0
2010-01-25 13:15:00,23.34,23.36,23.33,23.36,5700.0,16.2496,16.2635,16.2427,16.2635,5700.0
2010-01-25 13:20:00,23.37,23.39,23.36,23.38,2600.0,16.2705,16.2844,16.2635,16.2775,2600.0
2010-01-25 13:25:00,23.38,23.41,23.37,23.37,5800.0,16.2775,16.2984,16.2705,16.2705,5800.0
2010-01-25 13:30:00,23.37,23.38,23.35,23.37,5700.0,16.2705,16.2775,16.2566,16.2705,5700.0
2010-01-25 13:35:00,23.37,23.44,23.37,23.44,18800.0,16.2705,16.3192,16.2705,16.3192,18800.0
2010-01-25 13:40:00,23.44,23.44,23.42,23.43,5300.0,16.3192,16.3192,16.3053,16.3123,5300.0
2010-01-25 13:45:00,23.44,23.47,23.43,23.47,10100.0,16.3192,16.3401,16.3123,16.3401,10100.0
2010-01-25 13:50:00,23.47,23.5,23.47,23.5,10800.0,16.3401,16.361,16.3401,16.361,10800.0
2010-01-25 13:55:00,23.5,23.51,23.48,23.48,8500.0,16.361,16.368,16.3471,16.3471,8500.0
2010-01-25 14:00:00,23.49,23.5,23.48,23.5,8400.0,16.3541,16.361,16.3471,16.361,8400.0
2010-01-25 14:05:00,23.51,23.54,23.5,23.53,6000.0,16.368,16.3889,16.361,16.3819,6000.0
2010-01-25 14:10:00,23.53,23.55,23.51,23.51,8100.0,16.3819,16.3958,16.368,16.368,8100.0
2010-01-25 14:15:00,23.52,23.54,23.51,23.52,6100.0,16.3749,16.3889,16.368,16.3749,6100.0
2010-01-25 14:20:00,23.51,23.56,23.51,23.56,5200.0,16.368,16.4028,16.368,16.4028,5200.0
2010-01-25 14:25:00,23.56,23.58,23.55,23.55,9000.0,16.4028,16.4167,16.3958,16.3958,9000.0
2010-01-25 14:30:00,23.56,23.58,23.54,23.55,11300.0,16.4028,16.4167,16.3889,16.3958,11300.0
2010-01-25 14:35:00,23.56,23.56,23.5,23.51,20300.0,16.4028,16.4028,16.361,16.368,20300.0
2010-01-25 14:40:00,23.51,23.51,23.5,23.51,6400.0,16.368,16.368,16.361,16.368,6400.0
2010-01-25 14:45:00,23.51,23.54,23.51,23.54,2700.0,16.368,16.3889,16.368,16.3889,2700.0
2010-01-25 14:50:00,23.54,23.59,23.54,23.56,9500.0,16.3889,16.4237,16.3889,16.4028,9500.0
2010-01-25 14:55:00,23.57,23.6,23.56,23.6,15800.0,16.4098,16.4306,16.4028,16.4306,15800.0
2010-01-25 15:00:00,23.6,23.6,23.51,23.52,11600.0,16.4306,16.4306,16.368,16.3749,11600.0
2010-01-25 15:05:00,23.52,23.53,23.48,23.5,15100.0,16.3749,16.3819,16.3471,16.361,15100.0
2010-01-25 15:10:00,23.48,23.49,23.46,23.47,12600.0,16.3471,16.3541,16.3332,16.3401,12600.0
2010-01-25 15:15:00,23.46,23.47,23.42,23.42,15400.0,16.3332,16.3401,16.3053,16.3053,15400.0
2010-01-25 15:20:00,23.42,23.44,23.41,23.43,10600.0,16.3053,16.3192,16.2984,16.3123,10600.0
2010-01-25 15:25:00,23.43,23.43,23.41,23.42,8400.0,16.3123,16.3123,16.2984,16.3053,8400.0
2010-01-25 15:30:00,23.41,23.44,23.39,23.43,24400.0,16.2984,16.3192,16.2844,16.3123,24400.0
2010-01-25 15:35:00,23.43,23.44,23.4,23.41,17200.0,16.3123,16.3192,16.2914,16.2984,17200.0
2010-01-25 15:40:00,23.4,23.4,23.36,23.36,36000.0,16.2914,16.2914,16.2635,16.2635,36000.0
2010-01-25 15:45:00,23.36,23.37,23.32,23.32,36700.0,16.2635,16.2705,16.2357,16.2357,36700.0
2010-01-25 15:50:00,23.32,23.34,23.28,23.33,47900.0,16.2357,16.2496,16.2078,16.2427,47900.0
2010-01-25 15:55:00,23.33,23.4,23.33,23.38,59800.0,16.2427,16.2914,16.2427,16.2775,59800.0
2010-01-26 09:30:00,23.24,23.27,23.04,23.15,12400.0,16.18,16.2009,16.0408,16.1173,12400.0
2010-01-26 09:35:00,23.16,23.49,23.16,23.38,22300.0,16.1243,16.3541,16.1243,16.2775,22300.0
2010-01-26 09:40:00,23.38,23.48,23.38,23.47,12200.0,16.2775,16.3471,16.2775,16.3401,12200.0
2010-01-26 09:45:00,23.48,23.52,23.42,23.47,23900.0,16.3471,16.3749,16.3053,16.3401,23900.0
2010-01-26 09:50:00,23.46,23.51,23.4,23.43,20400.0,16.3332,16.368,16.2914,16.3123,20400.0
2010-01-26 09:55:00,23.43,23.43,23.4,23.41,22700.0,16.3123,16.3123,16.2914,16.2984,22700.0
2010-01-26 10:00:00,23.41,23.64,23.41,23.56,20000.0,16.2984,16.4585,16.2984,16.4028,20000.0
2010-01-26 10:05:00,23.57,23.78,23.57,23.7,17700.0,16.4098,16.556,16.4098,16.5003,17700.0
2010-01-26 10:10:00,23.69,23.7,23.62,23.69,10600.0,16.4933,16.5003,16.4446,16.4933,10600.0
2010-01-26 10:15:00,23.69,23.69,23.65,23.66,17500.0,16.4933,16.4933,16.4654,16.4724,17500.0
2010-01-26 10:20:00,23.66,23.7,23.64,23.65,3500.0,16.4724,16.5003,16.4585,16.4654,3500.0
2010-01-26 10:25:00,23.6,23.61,23.56,23.61,7200.0,16.4306,16.4376,16.4028,16.4376,7200.0
2010-01-26 10:30:00,23.62,23.63,23.58,23.6,5900.0,16.4446,16.4515,16.4167,16.4306,5900.0
2010-01-26 10:35:00,23.58,23.58,23.5,23.5,8200.0,16.4167,16.4167,16.361,16.361,8200.0
2010-01-26 10:40:00,23.52,23.52,23.48,23.49,8300.0,16.3749,16.3749,16.3471,16.3541,8300.0
2010-01-26 10:45:00,23.5,23.58,23.49,23.58,20100.0,16.361,16.4167,16.3541,16.4167,20100.0
2010-01-26 10:50:00,23.58,23.66,23.57,23.6,6900.0,16.4167,16.4724,16.4098,16.4306,6900.0
2010-01-26 10:55:00,23.58,23.6,23.55,23.58,4700.0,16.4167,16.4306,16.3958,16.4167,4700.0
2010-01-26 11:00:00,23.61,23.62,23.57,23.58,3300.0,16.4376,16.4446,16.4098,16.4167,3300.0
2010-01-26 11:05:00,23.59,23.61,23.59,23.61,2100.0,16.4237,16.4376,16.4237,16.4376,2100.0
2010-01-26 11:10:00,23.59,23.6,23.57,23.58,6300.0,16.4237,16.4306,16.4098,16.4167,6300.0
2010-01-26 11:15:00,23.59,23.59,23.56,23.56,700.0,16.4237,16.4237,16.4028,16.4028,700.0
2010-01-26 11:20:00,23.58,23.58,23.55,23.55,1400.0,16.4167,16.4167,16.3958,16.3958,1400.0
2010-01-26 11:25:00,23.58,23.6,23.56,23.57,3500.0,16.4167,16.4306,16.4028,16.4098,3500.0
2010-01-26 11:30:00,23.57,23.62,23.57,23.61,2200.0,16.4098,16.4446,16.4098,16.4376,2200.0
2010-01-26 11:35:00,23.62,23.71,23.61,23.68,14200.0,16.4446,16.5072,16.4376,16.4863,14200.0
2010-01-26 11:40:00,23.69,23.7,23.66,23.68,8100.0,16.4933,16.5003,16.4724,16.4863,8100.0
2010-01-26 11:45:00,23.72,23.72,23.69,23.72,2000.0,16.5142,16.5142,16.4933,16.5142,2000.0
2010-01-26 11:50:00,23.72,23.73,23.67,23.68,4700.0,16.5142,16.5211,16.4794,16.4863,4700.0
2010-01-26 11:55:00,23.72,23.72,23.57,23.6,8400.0,16.5142,16.5142,16.4098,16.4306,8400.0
2010-01-26 12:00:00,23.59,23.6,23.57,23.6,3800.0,16.4237,16.4306,16.4098,16.4306,3800.0
2010-01-26 12:05:00,23.61,23.62,23.6,23.62,2500.0,16.4376,16.4446,16.4306,16.4446,2500.0
2010-01-26 12:10:00,23.62,23.71,23.62,23.71,9700.0,16.4446,16.5072,16.4446,16.5072,9700.0
2010-01-26 12:15:00,23.72,23.75,23.71,23.74,10400.0,16.5142,16.5351,16.5072,16.5281,10400.0
2010-01-26 12:20:00,23.75,23.8,23.75,23.79,7600.0,16.5351,16.5699,16.5351,16.5629,7600.0
2010-01-26 12:25:00,23.8,23.82,23.76,23.82,36100.0,16.5699,16.5838,16.542,16.5838,36100.0
2010-01-26 12:30:00,23.81,23.81,23.72,23.73,6900.0,16.5768,16.5768,16.5142,16.5211,6900.0
2010-01-26 12:35:00,23.73,23.76,23.73,23.75,5100.0,16.5211,16.542,16.5211,16.5351,5100.0
2010-01-26 12:40:00,23.75,23.8,23.73,23.78,6000.0,16.5351,16.5699,16.5211,16.556,6000.0
2010-01-26 12:45:00,23.76,23.81,23.76,23.8,6400.0,16.542,16.5768,16.542,16.5699,6400.0
2010-01-26 12:50:00,23.81,23.81,23.77,23.78,4000.0,16.5768,16.5768,16.549,16.556,4000.0
2010-01-26 12:55:00,23.78,23.78,23.75,23.75,13900.0,16.556,16.556,16.5351,16.5351,13900.0
2010-01-26 13:00:00,23.75,23.77,23.73,23.75,40700.0,16.5351,16.549,16.5211,16.5351,40700.0
2010-01-26 13:05:00,23.76,23.76,23.73,23.74,7200.0,16.542,16.542,16.5211,16.5281,7200.0
2010-01-26 13:10:00,23.73,23.77,23.73,23.76,4700.0,16.5211,16.549,16.5211,16.542,4700.0
2010-01-26 13:15:00,23.76,23.77,23.73,23.74,8600.0,16.542,16.549,16.5211,16.5281,8600.0
2010-01-26 13:20:00,23.73,23.76,23.72,23.73,6900.0,16.5211,16.542,16.5142,16.5211,6900.0
2010-01-26 13:25:00,23.74,23.74,23.65,23.65,6800.0,16.5281,16.5281,16.4654,16.4654,6800.0
2010-01-26 13:30:00,23.66,23.68,23.65,23.67,3000.0,16.4724,16.4863,16.4654,16.4794,3000.0
2010-01-26 13:35:00,23.66,23.7,23.66,23.68,4000.0,16.4724,16.5003,16.4724,16.4863,4000.0
2010-01-26 13:40:00,23.69,23.71,23.66,23.68,1600.0,16.4933,16.5072,16.4724,16.4863,1600.0
2010-01-26 13:45:00,23.69,23.72,23.69,23.7,2700.0,16.4933,16.5142,16.4933,16.5003,2700.0
2010-01-26 13:50:00,23.71,23.72,23.69,23.7,1600.0,16.5072,16.5142,16.4933,16.5003,1600.0
2010-01-26 13:55:00,23.7,23.71,23.68,23.71,1000.0,16.5003,16.5072,16.4863,16.5072,1000.0
2010-01-26 14:00:00,23.72,23.72,23.7,23.7,3600.0,16.5142,16.5142,16.5003,16.5003,3600.0
2010-01-26 14:05:00,23.69,23.7,23.68,23.7,5900.0,16.4933,16.5003,16.4863,16.5003,5900.0
2010-01-26 14:10:00,23.7,23.73,23.69,23.73,5500.0,16.5003,16.5211,16.4933,16.5211,5500.0
2010-01-26 14:15:00,23.73,23.73,23.7,23.7,6500.0,16.5211,16.5211,16.5003,16.5003,6500.0
2010-01-26 14:20:00,23.7,23.71,23.69,23.69,1300.0,16.5003,16.5072,16.4933,16.4933,1300.0
2010-01-26 14:25:00,23.71,23.73,23.69,23.69,12300.0,16.5072,16.5211,16.4933,16.4933,12300.0
2010-01-26 14:30:00,23.69,23.72,23.66,23.72,10400.0,16.4933,16.5142,16.4724,16.5142,10400.0
2010-01-26 14:35:00,23.72,23.75,23.69,23.7,14700.0,16.5142,16.5351,16.4933,16.5003,14700.0
2010-01-26 14:40:00,23.71,23.75,23.68,23.73,26100.0,16.5072,16.5351,16.4863,16.5211,26100.0
2010-01-26 14:45:00,23.74,23.77,23.72,23.74,26600.0,16.5281,16.549,16.5142,16.5281,26600.0
2010-01-26 14:50:00,23.75,23.76,23.68,23.68,8100.0,16.5351,16.542,16.4863,16.4863,8100.0
2010-01-26 14:55:00,23.68,23.69,23.66,23.66,14000.0,16.4863,16.4933,16.4724,16.4724,14000.0
2010-01-26 15:00:00,23.66,23.68,23.64,23.64,11600.0,16.4724,16.4863,16.4585,16.4585,11600.0
2010-01-26 15:05:00,23.65,23.65,23.58,23.6,5200.0,16.4654,16.4654,16.4167,16.4306,5200.0
2010-01-26 15:10:00,23.6,23.61,23.58,23.58,3100.0,16.4306,16.4376,16.4167,16.4167,3100.0
2010-01-26 15:15:00,23.59,23.6,23.54,23.54,19200.0,16.4237,16.4306,16.3889,16.3889,19200.0
2010-01-26 15:20:00,23.55,23.61,23.51,23.52,12700.0,16.3958,16.4376,16.368,16.3749,12700.0
2010-01-26 15:25:00,23.52,23.57,23.51,23.56,7300.0,16.3749,16.4098,16.368,16.4028,7300.0
2010-01-26 15:30:00,23.57,23.59,23.55,23.56,23000.0,16.4098,16.4237,16.3958,16.4028,23000.0
2010-01-26 15:35:00,23.55,23.58,23.55,23.57,10700.0,16.3958,16.4167,16.3958,16.4098,10700.0
2010-01-26 15:40:00,23.58,23.59,23.46,23.46,29500.0,16.4167,16.4237,16.3332,16.3332,29500.0
2010-01-26 15:45:00,23.46,23.49,23.44,23.48,18300.0,16.3332,16.3541,16.3192,16.3471,18300.0
2010-01-26 15:50:00,23.48,23.54,23.48,23.5,17700.0,16.3471,16.3889,16.3471,16.361,17700.0
2010-01-26 15:55:00,23.5,23.51,23.44,23.46,39000.0,16.361,16.368,16.3192,16.3332,39000.0
2010-01-27 09:30:00,23.42,23.6,23.27,23.39,171300.0,16.3053,16.4306,16.2009,16.2844,171300.0
2010-01-27 09:35:00,23.4,23.65,23.37,23.55,57000.0,16.2914,16.4654,16.2705,16.3958,57000.0
2010-01-27 09:40:00,23.54,23.75,23.5,23.64,176400.0,16.3889,16.5351,16.361,16.4585,176400.0
2010-01-27 09:45:00,23.64,23.72,23.55,23.6,125300.0,16.4585,16.5142,16.3958,16.4306,125300.0
2010-01-27 09:50:00,23.61,23.66,23.4,23.49,67000.0,16.4376,16.4724,16.2914,16.3541,67000.0
2010-01-27 09:55:00,23.5,23.5,23.26,23.26,123700.0,16.361,16.361,16.1939,16.1939,123700.0
2010-01-27 10:00:00,23.28,23.3,23.18,23.27,157600.0,16.2078,16.2218,16.1382,16.2009,157600.0
2010-01-27 10:05:00,23.27,23.3,23.21,23.28,57600.0,16.2009,16.2218,16.1591,16.2078,57600.0
2010-01-27 10:10:00,23.27,23.28,23.2,23.24,29700.0,16.2009,16.2078,16.1522,16.18,29700.0
2010-01-27 10:15:00,23.26,23.55,23.11,23.15,202600.0,16.1939,16.3958,16.0895,16.1173,202600.0
2010-01-27 10:20:00,23.15,23.31,23.14,23.29,56100.0,16.1173,16.2287,16.1104,16.2148,56100.0
2010-01-27 10:25:00,23.3,23.38,23.28,23.3,73900.0,16.2218,16.2775,16.2078,16.2218,73900.0
2010-01-27 10:30:00,23.31,23.37,23.26,23.37,54600.0,16.2287,16.2705,16.1939,16.2705,54600.0
2010-01-27 10:35:00,23.37,23.37,23.21,23.22,31000.0,16.2705,16.2705,16.1591,16.1661,31000.0
2010-01-27 10:40:00,23.22,23.26,23.2,23.24,110400.0,16.1661,16.1939,16.1522,16.18,110400.0
2010-01-27 10:45:00,23.24,23.26,23.15,23.18,69700.0,16.18,16.1939,16.1173,16.1382,69700.0
2010-01-27 10:50:00,23.16,23.25,23.16,23.22,66800.0,16.1243,16.187,16.1243,16.1661,66800.0
2010-01-27 10:55:00,23.22,23.27,23.17,23.17,93200.0,16.1661,16.2009,16.1313,16.1313,93200.0
2010-01-27 11:00:00,23.19,23.2,23.11,23.18,73900.0,16.1452,16.1522,16.0895,16.1382,73900.0
2010-01-27 11:05:00,23.17,23.2,23.13,23.15,37500.0,16.1313,16.1522,16.1034,16.1173,37500.0
2010-01-27 11:10:00,23.16,23.16,23.1,23.1,37400.0,16.1243,16.1243,16.0825,16.0825,37400.0
2010-01-27 11:15:00,23.1,23.16,23.01,23.16,32100.0,16.0825,16.1243,16.0199,16.1243,32100.0
2010-01-27 11:20:00,23.15,23.16,23.02,23.08,23500.0,16.1173,16.1243,16.0268,16.0686,23500.0
2010-01-27 11:25:00,23.09,23.1,23.05,23.09,9900.0,16.0756,16.0825,16.0477,16.0756,9900.0
2010-01-27 11:30:00,23.09,23.09,23.04,23.06,30300.0,16.0756,16.0756,16.0408,16.0547,30300.0
2010-01-27 11:35:00,23.06,23.06,23.0,23.03,26600.0,16.0547,16.0547,16.0129,16.0338,26600.0
2010-01-27 11:40:00,23.03,23.04,23.02,23.03,49100.0,16.0338,16.0408,16.0268,16.0338,49100.0
2010-01-27 11:45:00,23.03,23.03,23.0,23.01,53100.0,16.0338,16.0338,16.0129,16.0199,53100.0
2010-01-27 11:50:00,23.01,23.04,22.97,22.99,67900.0,16.0199,16.0408,15.992,16.0059,67900.0
2010-01-27 11:55:00,22.99,23.0,22.98,22.99,28200.0,16.0059,16.0129,15.999,16.0059,28200.0
2010-01-27 12:00:00,23.0,23.0,22.94,22.95,20800.0,16.0129,16.0129,15.9711,15.9781,20800.0
2010-01-27 12:05:00,22.94,22.97,22.93,22.94,12600.0,15.9711,15.992,15.9642,15.9711,12600.0
2010-01-27 12:10:00,22.94,22.94,22.86,22.88,20200.0,15.9711,15.9711,15.9154,15.9294,20200.0
2010-01-27 12:15:00,22.89,22.89,22.74,22.74,100900.0,15.9363,15.9363,15.8319,15.8319,100900.0
2010-01-27 12:20:00,22.75,22.76,22.64,22.69,117700.0,15.8389,15.8458,15.7623,15.7971,117700.0
2010-01-27 12:25:00,22.69,22.7,22.6,22.62,62000.0,15.7971,15.804,15.7344,15.7483,62000.0
2010-01-27 12:30:00,22.61,22.66,22.51,22.51,47600.0,15.7414,15.7762,15.6718,15.6718,47600.0
2010-01-27 12:35:00,22.51,22.58,22.47,22.56,58800.0,15.6718,15.7205,15.6439,15.7066,58800.0
2010-01-27 12:40:00,22.56,22.67,22.53,22.64,36600.0,15.7066,15.7832,15.6857,15.7623,36600.0
2010-01-27 12:45:00,22.63,22.73,22.63,22.7,53300.0,15.7553,15.8249,15.7553,15.804,53300.0
2010-01-27 12:50:00,22.7,22.73,22.64,22.7,42600.0,15.804,15.8249,15.7623,15.804,42600.0
2010-01-27 12:55:00,22.7,22.72,22.66,22.72,21300.0,15.804,15.818,15.7762,15.818,21300.0
2010-01-27 13:00:00,22.71,22.72,22.7,22.72,11600.0,15.811,15.818,15.804,15.818,11600.0
2010-01-27 13:05:00,22.72,22.76,22.69,22.75,85500.0,15.818,15.8458,15.7971,15.8389,85500.0
2010-01-27 13:10:00,22.74,22.78,22.69,22.72,26800.0,15.8319,15.8597,15.7971,15.818,26800.0
2010-01-27 13:15:00,22.73,22.75,22.67,22.69,13600.0,15.8249,15.8389,15.7832,15.7971,13600.0
2010-01-27 13:20:00,22.71,22.72,22.66,22.71,16300.0,15.811,15.818,15.7762,15.811,16300.0
2010-01-27 13:25:00,22.7,22.72,22.66,22.68,55700.0,15.804,15.818,15.7762,15.7901,55700.0
2010-01-27 13:30:00,22.66,22.73,22.66,22.69,14100.0,15.7762,15.8249,15.7762,15.7971,14100.0
2010-01-27 13:35:00,22.69,22.72,22.65,22.72,47600.0,15.7971,15.818,15.7692,15.818,47600.0
2010-01-27 13:40:00,22.7,22.72,22.67,22.68,22800.0,15.804,15.818,15.7832,15.7901,22800.0
2010-01-27 13:45:00,22.68,22.72,22.66,22.71,26500.0,15.7901,15.818,15.7762,15.811,26500.0
2010-01-27 13:50:00,22.72,22.74,22.7,22.72,12600.0,15.818,15.8319,15.804,15.818,12600.0
2010-01-27 13:55:00,22.73,22.77,22.72,22.76,26500.0,15.8249,15.8528,15.818,15.8458,26500.0
2010-01-27 14:00:00,22.76,22.76,22.63,22.67,86900.0,15.8458,15.8458,15.7553,15.7832,86900.0
2010-01-27 14:05:00,22.7,22.74,22.7,22.74,5100.0,15.804,15.8319,15.804,15.8319,5100.0
2010-01-27 14:10:00,22.75,22.75,22.73,22.75,92600.0,15.8389,15.8389,15.8249,15.8389,92600.0
2010-01-27 14:15:00,22.75,22.76,22.6,22.74,31300.0,15.8389,15.8458,15.7344,15.8319,31300.0
2010-01-27 14:20:00,22.75,22.76,22.68,22.76,50900.0,15.8389,15.8458,15.7901,15.8458,50900.0
2010-01-27 14:25:00,22.76,22.79,22.7,22.74,39700.0,15.8458,15.8667,15.804,15.8319,39700.0
2010-01-27 14:30:00,22.74,22.82,22.69,22.79,42300.0,15.8319,15.8876,15.7971,15.8667,42300.0
2010-01-27 14:35:00,22.8,22.9,22.79,22.87,50300.0,15.8737,15.9433,15.8667,15.9224,50300.0
2010-01-27 14:40:00,22.86,23.0,22.86,22.92,100300.0,15.9154,16.0129,15.9154,15.9572,100300.0
2010-01-27 14:45:00,22.93,22.97,22.89,22.94,31700.0,15.9642,15.992,15.9363,15.9711,31700.0
2010-01-27 14:50:00,22.93,22.96,22.87,22.93,24200.0,15.9642,15.9851,15.9224,15.9642,24200.0
2010-01-27 14:55:00,22.92,22.95,22.88,22.89,82900.0,15.9572,15.9781,15.9294,15.9363,82900.0
2010-01-27 15:00:00,22.89,23.0,22.88,22.97,48400.0,15.9363,16.0129,15.9294,15.992,48400.0
2010-01-27 15:05:00,22.99,23.0,22.92,22.98,48400.0,16.0059,16.0129,15.9572,15.999,48400.0
2010-01-27 15:10:00,22.97,23.02,22.94,23.01,58200.0,15.992,16.0268,15.9711,16.0199,58200.0
2010-01-27 15:15:00,22.99,23.04,22.97,23.02,55100.0,16.0059,16.0408,15.992,16.0268,55100.0
2010-01-27 15:20:00,23.01,23.1,23.01,23.1,52700.0,16.0199,16.0825,16.0199,16.0825,52700.0
2010-01-27 15:25:00,23.1,23.28,23.09,23.24,109100.0,16.0825,16.2078,16.0756,16.18,109100.0
2010-01-27 15:30:00,23.24,23.41,23.23,23.39,98900.0,16.18,16.2984,16.173,16.2844,98900.0
2010-01-27 15:35:00,23.39,23.48,23.36,23.45,88100.0,16.2844,16.3471,16.2635,16.3262,88100.0
2010-01-27 15:40:00,23.45,23.46,23.39,23.4,59100.0,16.3262,16.3332,16.2844,16.2914,59100.0
2010-01-27 15:45:00,23.4,23.43,23.39,23.41,67900.0,16.2914,16.3123,16.2844,16.2984,67900.0
2010-01-27 15:50:00,23.41,23.44,23.4,23.41,37600.0,16.2984,16.3192,16.2914,16.2984,37600.0
2010-01-27 15:55:00,23.41,23.46,23.38,23.41,127600.0,16.2984,16.3332,16.2775,16.2984,127600.0
2010-01-28 09:30:00,23.51,23.58,23.31,23.55,25100.0,16.368,16.4167,16.2287,16.3958,25100.0
2010-01-28 09:35:00,23.57,23.62,23.41,23.41,12600.0,16.4098,16.4446,16.2984,16.2984,12600.0
2010-01-28 09:40:00,23.41,23.41,23.26,23.37,8300.0,16.2984,16.2984,16.1939,16.2705,8300.0
2010-01-28 09:45:00,23.36,23.58,23.36,23.49,14900.0,16.2635,16.4167,16.2635,16.3541,14900.0
2010-01-28 09:50:00,23.45,23.5,23.4,23.45,12700.0,16.3262,16.361,16.2914,16.3262,12700.0
2010-01-28 09:55:00,23.45,23.59,23.38,23.4,24900.0,16.3262,16.4237,16.2775,16.2914,24900.0
2010-01-28 10:00:00,23.41,23.41,23.18,23.18,18200.0,16.2984,16.2984,16.1382,16.1382,18200.0
2010-01-28 10:05:00,23.17,23.19,23.03,23.04,33000.0,16.1313,16.1452,16.0338,16.0408,33000.0
2010-01-28 10:10:00,23.04,23.09,23.02,23.08,24400.0,16.0408,16.0756,16.0268,16.0686,24400.0
2010-01-28 10:15:00,23.08,23.1,22.99,23.0,20600.0,16.0686,16.0825,16.0059,16.0129,20600.0
2010-01-28 10:20:00,23.0,23.04,22.99,23.0,9300.0,16.0129,16.0408,16.0059,16.0129,9300.0
2010-01-28 10:25:00,23.01,23.04,22.98,23.04,7900.0,16.0199,16.0408,15.999,16.0408,7900.0
2010-01-28 10:30:00,23.05,23.06,23.04,23.06,3200.0,16.0477,16.0547,16.0408,16.0547,3200.0
2010-01-28 10:35:00,23.05,23.14,23.05,23.14,7300.0,16.0477,16.1104,16.0477,16.1104,7300.0
2010-01-28 10:40:00,23.13,23.2,23.11,23.17,5800.0,16.1034,16.1522,16.0895,16.1313,5800.0
2010-01-28 10:45:00,23.17,23.19,23.04,23.07,13500.0,16.1313,16.1452,16.0408,16.0616,13500.0
2010-01-28 10:50:00,23.07,23.09,23.0,23.0,16600.0,16.0616,16.0756,16.0129,16.0129,16600.0
2010-01-28 10:55:00,23.0,23.0,22.89,22.91,8900.0,16.0129,16.0129,15.9363,15.9503,8900.0
2010-01-28 11:00:00,22.91,22.95,22.82,22.82,6400.0,15.9503,15.9781,15.8876,15.8876,6400.0
2010-01-28 11:05:00,22.82,22.83,22.78,22.78,13600.0,15.8876,15.8946,15.8597,15.8597,13600.0
2010-01-28 11:10:00,22.79,22.96,22.79,22.96,4700.0,15.8667,15.9851,15.8667,15.9851,4700.0
2010-01-28 11:15:00,22.97,23.0,22.83,22.83,6500.0,15.992,16.0129,15.8946,15.8946,6500.0
2010-01-28 11:20:00,22.85,22.91,22.8,22.91,5300.0,15.9085,15.9503,15.8737,15.9503,5300.0
2010-01-28 11:25:00,22.9,22.93,22.87,22.89,5500.0,15.9433,15.9642,15.9224,15.9363,5500.0
2010-01-28 11:30:00,22.88,22.91,22.71,22.71,14100.0,15.9294,15.9503,15.811,15.811,14100.0
2010-01-28 11:35:00,22.68,22.73,22.67,22.71,4400.0,15.7901,15.8249,15.7832,15.811,4400.0
2010-01-28 11:40:00,22.72,22.8,22.72,22.79,5400.0,15.818,15.8737,15.818,15.8667,5400.0
2010-01-28 11:45:00,22.81,22.88,22.79,22.87,10200.0,15.8806,15.9294,15.8667,15.9224,10200.0
2010-01-28 11:50:00,22.85,22.85,22.77,22.84,5500.0,15.9085,15.9085,15.8528,15.9015,5500.0
2010-01-28 11:55:00,22.83,22.93,22.83,22.89,5000.0,15.8946,15.9642,15.8946,15.9363,5000.0
2010-01-28 12:00:00,22.89,22.89,22.85,22.85,4100.0,15.9363,15.9363,15.9085,15.9085,4100.0
2010-01-28 12:05:00,22.86,22.9,22.85,22.9,4100.0,15.9154,15.9433,15.9085,15.9433,4100.0
2010-01-28 12:10:00,22.89,22.9,22.83,22.85,8300.0,15.9363,15.9433,15.8946,15.9085,8300.0
2010-01-28 12:15:00,22.83,22.84,22.81,22.83,4900.0,15.8946,15.9015,15.8806,15.8946,4900.0
2010-01-28 12:20:00,22.82,22.82,22.75,22.76,6200.0,15.8876,15.8876,15.8389,15.8458,6200.0
2010-01-28 12:25:00,22.77,22.78,22.74,22.75,4200.0,15.8528,15.8597,15.8319,15.8389,4200.0
2010-01-28 12:30:00,22.75,22.77,22.75,22.75,2800.0,15.8389,15.8528,15.8389,15.8389,2800.0
2010-01-28 12:35:00,22.75,22.79,22.74,22.78,8200.0,15.8389,15.8667,15.8319,15.8597,8200.0
2010-01-28 12:40:00,22.79,22.8,22.77,22.79,1500.0,15.8667,15.8737,15.8528,15.8667,1500.0
2010-01-28 12:45:00,22.78,22.84,22.77,22.83,4100.0,15.8597,15.9015,15.8528,15.8946,4100.0
2010-01-28 12:50:00,22.81,22.87,22.81,22.85,900.0,15.8806,15.9224,15.8806,15.9085,900.0
2010-01-28 12:55:00,22.89,22.9,22.85,22.87,3300.0,15.9363,15.9433,15.9085,15.9224,3300.0
2010-01-28 13:00:00,22.92,22.92,22.86,22.86,5300.0,15.9572,15.9572,15.9154,15.9154,5300.0
2010-01-28 13:05:00,22.88,22.91,22.85,22.9,11500.0,15.9294,15.9503,15.9085,15.9433,11500.0
2010-01-28 13:10:00,22.9,22.91,22.89,22.89,7900.0,15.9433,15.9503,15.9363,15.9363,7900.0
2010-01-28 13:15:00,22.9,22.96,22.9,22.93,7200.0,15.9433,15.9851,15.9433,15.9642,7200.0
2010-01-28 13:20:00,22.94,22.99,22.94,22.98,2000.0,15.9711,16.0059,15.9711,15.999,2000.0
2010-01-28 13:25:00,22.98,22.99,22.97,22.99,4800.0,15.999,16.0059,15.992,16.0059,4800.0
2010-01-28 13:30:00,22.98,23.02,22.96,22.99,4700.0,15.999,16.0268,15.9851,16.0059,4700.0
2010-01-28 13:35:00,22.99,23.01,22.98,23.0,14700.0,16.0059,16.0199,15.999,16.0129,14700.0
2010-01-28 13:40:00,22.99,23.04,22.99,23.04,3200.0,16.0059,16.0408,16.0059,16.0408,3200.0
2010-01-28 13:45:00,23.02,23.02,23.01,23.01,4600.0,16.0268,16.0268,16.0199,16.0199,4600.0
2010-01-28 13:50:00,23.0,23.04,22.99,23.04,4000.0,16.0129,16.0408,16.0059,16.0408,4000.0
2010-01-28 13:55:00,23.02,23.02,22.98,22.98,8100.0,16.0268,16.0268,15.999,15.999,8100.0
2010-01-28 14:00:00,22.98,23.01,22.98,23.0,17000.0,15.999,16.0199,15.999,16.0129,17000.0
2010-01-28 14:05:00,22.98,22.99,22.93,22.94,17700.0,15.999,16.0059,15.9642,15.9711,17700.0
2010-01-28 14:10:00,22.95,22.95,22.85,22.89,10700.0,15.9781,15.9781,15.9085,15.9363,10700.0
2010-01-28 14:15:00,22.9,22.9,22.81,22.85,4000.0,15.9433,15.9433,15.8806,15.9085,4000.0
2010-01-28 14:20:00,22.87,22.94,22.86,22.94,3700.0,15.9224,15.9711,15.9154,15.9711,3700.0
2010-01-28 14:25:00,22.91,22.93,22.87,22.88,7300.0,15.9503,15.9642,15.9224,15.9294,7300.0
2010-01-28 14:30:00,22.88,22.9,22.83,22.88,10700.0,15.9294,15.9433,15.8946,15.9294,10700.0
2010-01-28 14:35:00,22.88,22.89,22.85,22.87,5700.0,15.9294,15.9363,15.9085,15.9224,5700.0
2010-01-28 14:40:00,22.88,22.93,22.88,22.88,6300.0,15.9294,15.9642,15.9294,15.9294,6300.0
2010-01-28 14:45:00,22.88,22.98,22.86,22.97,10900.0,15.9294,15.999,15.9154,15.992,10900.0
2010-01-28 14:50:00,22.97,22.99,22.96,22.96,4700.0,15.992,16.0059,15.9851,15.9851,4700.0
2010-01-28 14:55:00,22.97,22.99,22.91,22.91,7700.0,15.992,16.0059,15.9503,15.9503,7700.0
2010-01-28 15:00:00,22.91,22.96,22.89,22.96,8000.0,15.9503,15.9851,15.9363,15.9851,8000.0
2010-01-28 15:05:00,22.97,23.02,22.95,23.02,9600.0,15.992,16.0268,15.9781,16.0268,9600.0
2010-01-28 15:10:00,23.02,23.1,22.98,22.98,14600.0,16.0268,16.0825,15.999,15.999,14600.0
2010-01-28 15:15:00,22.98,23.01,22.95,22.99,9300.0,15.999,16.0199,15.9781,16.0059,9300.0
2010-01-28 15:20:00,22.98,23.05,22.98,23.05,7500.0,15.999,16.0477,15.999,16.0477,7500.0
2010-01-28 15:25:00,23.05,23.07,22.96,22.96,10000.0,16.0477,16.0616,15.9851,15.9851,10000.0
2010-01-28 15:30:00,22.96,22.97,22.95,22.96,12300.0,15.9851,15.992,15.9781,15.9851,12300.0
2010-01-28 15:35:00,22.96,23.03,22.95,23.02,14000.0,15.9851,16.0338,15.9781,16.0268,14000.0
2010-01-28 15:40:00,23.02,23.02,22.85,22.88,48600.0,16.0268,16.0268,15.9085,15.9294,48600.0
2010-01-28 15:45:00,22.88,22.91,22.82,22.87,47100.0,15.9294,15.9503,15.8876,15.9224,47100.0
2010-01-28 15:50:00,22.87,22.88,22.79,22.8,44000.0,15.9224,15.9294,15.8667,15.8737,44000.0
2010-01-28 15:55:00,22.8,22.82,22.78,22.78,70200.0,15.8737,15.8876,15.8597,15.8597,70200.0
2010-01-29 09:30:00,23.02,23.07,22.95,23.07,17400.0,16.0268,16.0616,15.9781,16.0616,17400.0
2010-01-29 09:35:00,23.01,23.17,22.98,23.11,8600.0,16.0199,16.1313,15.999,16.0895,8600.0
2010-01-29 09:40:00,23.08,23.09,22.95,23.07,12700.0,16.0686,16.0756,15.9781,16.0616,12700.0
2010-01-29 09:45:00,23.05,23.16,23.03,23.08,6000.0,16.0477,16.1243,16.0338,16.0686,6000.0
2010-01-29 09:50:00,23.08,23.17,23.07,23.1,23000.0,16.0686,16.1313,16.0616,16.0825,23000.0
2010-01-29 09:55:00,23.1,23.11,22.95,23.04,18800.0,16.0825,16.0895,15.9781,16.0408,18800.0
2010-01-29 10:00:00,23.04,23.05,22.99,23.0,10100.0,16.0408,16.0477,16.0059,16.0129,10100.0
2010-01-29 10:05:00,22.99,23.0,22.91,22.91,13100.0,16.0059,16.0129,15.9503,15.9503,13100.0
2010-01-29 10:10:00,22.92,22.95,22.9,22.94,19200.0,15.9572,15.9781,15.9433,15.9711,19200.0
2010-01-29 10:15:00,22.96,23.02,22.95,23.01,19700.0,15.9851,16.0268,15.9781,16.0199,19700.0
2010-01-29 10:20:00,23.0,23.06,23.0,23.05,15200.0,16.0129,16.0547,16.0129,16.0477,15200.0
2010-01-29 10:25:00,23.06,23.07,23.03,23.07,9200.0,16.0547,16.0616,16.0338,16.0616,9200.0
2010-01-29 10:30:00,23.06,23.08,23.05,23.06,17200.0,16.0547,16.0686,16.0477,16.0547,17200.0
2010-01-29 10:35:00,23.06,23.07,23.05,23.06,6200.0,16.0547,16.0616,16.0477,16.0547,6200.0
2010-01-29 10:40:00,23.06,23.09,22.95,22.97,48200.0,16.0547,16.0756,15.9781,15.992,48200.0
2010-01-29 10:45:00,22.96,22.98,22.93,22.95,20100.0,15.9851,15.999,15.9642,15.9781,20100.0
2010-01-29 10:50:00,22.95,22.96,22.86,22.86,19000.0,15.9781,15.9851,15.9154,15.9154,19000.0
2010-01-29 10:55:00,22.87,22.89,22.77,22.85,28500.0,15.9224,15.9363,15.8528,15.9085,28500.0
2010-01-29 11:00:00,22.86,22.98,22.85,22.98,10200.0,15.9154,15.999,15.9085,15.999,10200.0
2010-01-29 11:05:00,22.96,22.98,22.88,22.88,11100.0,15.9851,15.999,15.9294,15.9294,11100.0
2010-01-29 11:10:00,22.88,22.91,22.83,22.83,10300.0,15.9294,15.9503,15.8946,15.8946,10300.0
2010-01-29 11:15:00,22.83,22.89,22.81,22.81,18800.0,15.8946,15.9363,15.8806,15.8806,18800.0
2010-01-29 11:20:00,22.83,22.87,22.79,22.81,30000.0,15.8946,15.9224,15.8667,15.8806,30000.0
2010-01-29 11:25:00,22.8,22.8,22.71,22.73,38200.0,15.8737,15.8737,15.811,15.8249,38200.0
2010-01-29 11:30:00,22.74,22.77,22.64,22.72,20700.0,15.8319,15.8528,15.7623,15.818,20700.0
2010-01-29 11:35:00,22.7,22.78,22.7,22.78,6800.0,15.804,15.8597,15.804,15.8597,6800.0
2010-01-29 11:40:00,22.77,22.77,22.76,22.77,2500.0,15.8528,15.8528,15.8458,15.8528,2500.0
2010-01-29 11:45:00,22.77,22.82,22.76,22.81,15100.0,15.8528,15.8876,15.8458,15.8806,15100.0
2010-01-29 11:50:00,22.8,22.88,22.79,22.87,8000.0,15.8737,15.9294,15.8667,15.9224,8000.0
2010-01-29 11:55:00,22.86,22.93,22.8,22.8,10600.0,15.9154,15.9642,15.8737,15.8737,10600.0
2010-01-29 12:00:00,22.79,22.79,22.73,22.78,9700.0,15.8667,15.8667,15.8249,15.8597,9700.0
2010-01-29 12:05:00,22.77,22.77,22.66,22.67,6100.0,15.8528,15.8528,15.7762,15.7832,6100.0
2010-01-29 12:10:00,22.66,22.75,22.65,22.75,5400.0,15.7762,15.8389,15.7692,15.8389,5400.0
2010-01-29 12:15:00,22.75,22.8,22.73,22.75,12600.0,15.8389,15.8737,15.8249,15.8389,12600.0
2010-01-29 12:20:00,22.76,22.77,22.72,22.72,9600.0,15.8458,15.8528,15.818,15.818,9600.0
2010-01-29 12:25:00,22.74,22.74,22.68,22.68,6900.0,15.8319,15.8319,15.7901,15.7901,6900.0
2010-01-29 12:30:00,22.68,22.71,22.66,22.7,6000.0,15.7901,15.811,15.7762,15.804,6000.0
2010-01-29 12:35:00,22.72,22.75,22.71,22.73,6000.0,15.818,15.8389,15.811,15.8249,6000.0
2010-01-29 12:40:00,22.74,22.75,22.71,22.73,4400.0,15.8319,15.8389,15.811,15.8249,4400.0
2010-01-29 12:45:00,22.75,22.76,22.73,22.76,6300.0,15.8389,15.8458,15.8249,15.8458,6300.0
2010-01-29 12:50:00,22.76,22.79,22.75,22.77,11900.0,15.8458,15.8667,15.8389,15.8528,11900.0
2010-01-29 12:55:00,22.77,22.8,22.71,22.73,11600.0,15.8528,15.8737,15.811,15.8249,11600.0
2010-01-29 13:00:00,22.73,22.75,22.72,22.75,6800.0,15.8249,15.8389,15.818,15.8389,6800.0
2010-01-29 13:05:00,22.75,22.77,22.69,22.72,14600.0,15.8389,15.8528,15.7971,15.818,14600.0
2010-01-29 13:10:00,22.72,22.72,22.68,22.68,4300.0,15.818,15.818,15.7901,15.7901,4300.0
2010-01-29 13:15:00,22.69,22.73,22.69,22.73,8600.0,15.7971,15.8249,15.7971,15.8249,8600.0
2010-01-29 13:20:00,22.74,22.77,22.73,22.76,5200.0,15.8319,15.8528,15.8249,15.8458,5200.0
2010-01-29 13:25:00,22.76,22.77,22.75,22.75,3300.0,15.8458,15.8528,15.8389,15.8389,3300.0
2010-01-29 13:30:00,22.76,22.76,22.7,22.72,7700.0,15.8458,15.8458,15.804,15.818,7700.0
2010-01-29 13:35:00,22.72,22.74,22.72,22.72,8800.0,15.818,15.8319,15.818,15.818,8800.0
2010-01-29 13:40:00,22.72,22.72,22.65,22.65,5500.0,15.818,15.818,15.7692,15.7692,5500.0
2010-01-29 13:45:00,22.65,22.66,22.62,22.62,1900.0,15.7692,15.7762,15.7483,15.7483,1900.0
2010-01-29 13:50:00,22.61,22.66,22.61,22.64,7300.0,15.7414,15.7762,15.7414,15.7623,7300.0
2010-01-29 13:55:00,22.63,22.64,22.59,22.62,8800.0,15.7553,15.7623,15.7275,15.7483,8800.0
2010-01-29 14:00:00,22.62,22.63,22.6,22.63,8100.0,15.7483,15.7553,15.7344,15.7553,8100.0
2010-01-29 14:05:00,22.62,22.62,22.57,22.6,13100.0,15.7483,15.7483,15.7135,15.7344,13100.0
2010-01-29 14:10:00,22.59,22.63,22.59,22.63,17200.0,15.7275,15.7553,15.7275,15.7553,17200.0
2010-01-29 14:15:00,22.63,22.63,22.59,22.6,8800.0,15.7553,15.7553,15.7275,15.7344,8800.0
2010-01-29 14:20:00,22.6,22.62,22.55,22.55,22800.0,15.7344,15.7483,15.6996,15.6996,22800.0
2010-01-29 14:25:00,22.54,22.62,22.54,22.6,2900.0,15.6927,15.7483,15.6927,15.7344,2900.0
2010-01-29 14:30:00,22.62,22.66,22.55,22.56,11800.0,15.7483,15.7762,15.6996,15.7066,11800.0
2010-01-29 14:35:00,22.56,22.59,22.56,22.57,5300.0,15.7066,15.7275,15.7066,15.7135,5300.0
2010-01-29 14:40:00,22.58,22.58,22.54,22.56,8600.0,15.7205,15.7205,15.6927,15.7066,8600.0
2010-01-29 14:45:00,22.56,22.56,22.46,22.46,10900.0,15.7066,15.7066,15.637,15.637,10900.0
2010-01-29 14:50:00,22.46,22.49,22.42,22.48,37700.0,15.637,15.6578,15.6091,15.6509,37700.0
2010-01-29 14:55:00,22.49,22.5,22.42,22.5,14500.0,15.6578,15.6648,15.6091,15.6648,14500.0
2010-01-29 15:00:00,22.5,22.5,22.43,22.49,19600.0,15.6648,15.6648,15.6161,15.6578,19600.0
2010-01-29 15:05:00,22.49,22.55,22.49,22.53,19100.0,15.6578,15.6996,15.6578,15.6857,19100.0
2010-01-29 15:10:00,22.53,22.53,22.4,22.41,24600.0,15.6857,15.6857,15.5952,15.6021,24600.0
2010-01-29 15:15:00,22.4,22.53,22.4,22.53,14900.0,15.5952,15.6857,15.5952,15.6857,14900.0
2010-01-29 15:20:00,22.53,22.54,22.46,22.46,12900.0,15.6857,15.6927,15.637,15.637,12900.0
2010-01-29 15:25:00,22.46,22.48,22.44,22.47,7100.0,15.637,15.6509,15.623,15.6439,7100.0
2010-01-29 15:30:00,22.47,22.5,22.4,22.5,27100.0,15.6439,15.6648,15.5952,15.6648,27100.0
2010-01-29 15:35:00,22.48,22.53,22.47,22.5,30700.0,15.6509,15.6857,15.6439,15.6648,30700.0
2010-01-29 15:40:00,22.5,22.51,22.38,22.39,87600.0,15.6648,15.6718,15.5813,15.5882,87600.0
2010-01-29 15:45:00,22.39,22.4,22.33,22.33,49700.0,15.5882,15.5952,15.5464,15.5464,49700.0
2010-01-29 15:50:00,22.34,22.44,22.34,22.43,45900.0,15.5534,15.623,15.5534,15.6161,45900.0
2010-01-29 15:55:00,22.43,22.44,22.37,22.38,67500.0,15.6161,15.623,15.5743,15.5813,67500.0
2010-02-01 09:30:00,22.51,22.56,22.43,22.54,12400.0,15.6718,15.7066,15.6161,15.6927,12400.0
2010-02-01 09:35:00,22.55,22.61,22.38,22.47,14800.0,15.6996,15.7414,15.5813,15.6439,14800.0
2010-02-01 09:40:00,22.48,22.54,22.45,22.54,16400.0,15.6509,15.6927,15.63,15.6927,16400.0
2010-02-01 09:45:00,22.54,22.67,22.54,22.67,11800.0,15.6927,15.7832,15.6927,15.7832,11800.0
2010-02-01 09:50:00,22.68,22.7,22.62,22.62,19700.0,15.7901,15.804,15.7483,15.7483,19700.0
2010-02-01 09:55:00,22.63,22.67,22.63,22.67,15000.0,15.7553,15.7832,15.7553,15.7832,15000.0
2010-02-01 10:00:00,22.67,22.73,22.5,22.5,45500.0,15.7832,15.8249,15.6648,15.6648,45500.0
2010-02-01 10:05:00,22.5,22.64,22.5,22.64,15300.0,15.6648,15.7623,15.6648,15.7623,15300.0
2010-02-01 10:10:00,22.65,22.74,22.65,22.74,16200.0,15.7692,15.8319,15.7692,15.8319,16200.0
2010-02-01 10:15:00,22.73,22.77,22.73,22.75,8400.0,15.8249,15.8528,15.8249,15.8389,8400.0
2010-02-01 10:20:00,22.75,22.8,22.75,22.8,12200.0,15.8389,15.8737,15.8389,15.8737,12200.0
2010-02-01 10:25:00,22.81,22.84,22.76,22.77,18900.0,15.8806,15.9015,15.8458,15.8528,18900.0
2010-02-01 10:30:00,22.77,22.79,22.74,22.75,7700.0,15.8528,15.8667,15.8319,15.8389,7700.0
2010-02-01 10:35:00,22.75,22.78,22.73,22.73,9400.0,15.8389,15.8597,15.8249,15.8249,9400.0
2010-02-01 10:40:00,22.73,22.73,22.63,22.65,12900.0,15.8249,15.8249,15.7553,15.7692,12900.0
2010-02-01 10:45:00,22.65,22.69,22.65,22.65,6200.0,15.7692,15.7971,15.7692,15.7692,6200.0
2010-02-01 10:50:00,22.64,22.69,22.64,22.67,8100.0,15.7623,15.7971,15.7623,15.7832,8100.0
2010-02-01 10:55:00,22.66,22.66,22.57,22.58,5500.0,15.7762,15.7762,15.7135,15.7205,5500.0
2010-02-01 11:00:00,22.58,22.58,22.54,22.56,7900.0,15.7205,15.7205,15.6927,15.7066,7900.0
2010-02-01 11:05:00,22.56,22.65,22.56,22.63,9500.0,15.7066,15.7692,15.7066,15.7553,9500.0
2010-02-01 11:10:00,22.64,22.65,22.56,22.56,7200.0,15.7623,15.7692,15.7066,15.7066,7200.0
2010-02-01 11:15:00,22.56,22.61,22.54,22.61,9800.0,15.7066,15.7414,15.6927,15.7414,9800.0
2010-02-01 11:20:00,22.61,22.67,22.61,22.67,7500.0,15.7414,15.7832,15.7414,15.7832,7500.0
2010-02-01 11:25:00,22.68,22.7,22.67,22.68,5400.0,15.7901,15.804,15.7832,15.7901,5400.0
2010-02-01 11:30:00,22.68,22.68,22.62,22.64,1600.0,15.7901,15.7901,15.7483,15.7623,1600.0
2010-02-01 11:35:00,22.62,22.63,22.56,22.56,4000.0,15.7483,15.7553,15.7066,15.7066,4000.0
2010-02-01 11:40:00,22.56,22.61,22.56,22.6,8500.0,15.7066,15.7414,15.7066,15.7344,8500.0
2010-02-01 11:45:00,22.59,22.6,22.57,22.57,1600.0,15.7275,15.7344,15.7135,15.7135,1600.0
2010-02-01 11:50:00,22.59,22.6,22.57,22.59,5800.0,15.7275,15.7344,15.7135,15.7275,5800.0
2010-02-01 11:55:00,22.59,22.59,22.56,22.56,4500.0,15.7275,15.7275,15.7066,15.7066,4500.0
2010-02-01 12:00:00,22.56,22.56,22.55,22.55,2600.0,15.7066,15.7066,15.6996,15.6996,2600.0
2010-02-01 12:05:00,22.55,22.55,22.52,22.52,8900.0,15.6996,15.6996,15.6787,15.6787,8900.0
2010-02-01 12:10:00,22.53,22.53,22.51,22.52,3200.0,15.6857,15.6857,15.6718,15.6787,3200.0
2010-02-01 12:15:00,22.52,22.56,22.51,22.56,9000.0,15.6787,15.7066,15.6718,15.7066,9000.0
2010-02-01 12:20:00,22.57,22.57,22.54,22.54,4500.0,15.7135,15.7135,15.6927,15.6927,4500.0
2010-02-01 12:25:00,22.55,22.55,22.52,22.54,5100.0,15.6996,15.6996,15.6787,15.6927,5100.0
2010-02-01 12:30:00,22.54,22.59,22.53,22.59,9900.0,15.6927,15.7275,15.6857,15.7275,9900.0
2010-02-01 12:35:00,22.58,22.6,22.57,22.59,9700.0,15.7205,15.7344,15.7135,15.7275,9700.0
2010-02-01 12:40:00,22.58,22.62,22.55,22.62,5500.0,15.7205,15.7483,15.6996,15.7483,5500.0
2010-02-01 12:45:00,22.64,22.65,22.61,22.65,2800.0,15.7623,15.7692,15.7414,15.7692,2800.0
2010-02-01 12:50:00,22.66,22.66,22.64,22.64,5600.0,15.7762,15.7762,15.7623,15.7623,5600.0
2010-02-01 12:55:00,22.63,22.63,22.58,22.6,7100.0,15.7553,15.7553,15.7205,15.7344,7100.0
2010-02-01 13:00:00,22.59,22.62,22.56,22.62,7100.0,15.7275,15.7483,15.7066,15.7483,7100.0
2010-02-01 13:05:00,22.62,22.7,22.62,22.7,5500.0,15.7483,15.804,15.7483,15.804,5500.0
2010-02-01 13:10:00,22.71,22.71,22.66,22.66,1900.0,15.811,15.811,15.7762,15.7762,1900.0
2010-02-01 13:15:00,22.65,22.71,22.65,22.7,14800.0,15.7692,15.811,15.7692,15.804,14800.0
2010-02-01 13:20:00,22.7,22.7,22.69,22.69,8500.0,15.804,15.804,15.7971,15.7971,8500.0
2010-02-01 13:25:00,22.69,22.69,22.67,22.68,2000.0,15.7971,15.7971,15.7832,15.7901,2000.0
2010-02-01 13:30:00,22.68,22.7,22.67,22.69,8900.0,15.7901,15.804,15.7832,15.7971,8900.0
2010-02-01 13:35:00,22.69,22.7,22.68,22.69,4400.0,15.7971,15.804,15.7901,15.7971,4400.0
2010-02-01 13:40:00,22.69,22.7,22.67,22.68,6300.0,15.7971,15.804,15.7832,15.7901,6300.0
2010-02-01 13:45:00,22.67,22.7,22.63,22.7,7900.0,15.7832,15.804,15.7553,15.804,7900.0
2010-02-01 13:50:00,22.7,22.7,22.69,22.69,9100.0,15.804,15.804,15.7971,15.7971,9100.0
2010-02-01 13:55:00,22.69,22.7,22.65,22.66,6100.0,15.7971,15.804,15.7692,15.7762,6100.0
2010-02-01 14:00:00,22.68,22.72,22.67,22.67,16100.0,15.7901,15.818,15.7832,15.7832,16100.0
2010-02-01 14:05:00,22.67,22.7,22.67,22.7,16500.0,15.7832,15.804,15.7832,15.804,16500.0
2010-02-01 14:10:00,22.69,22.69,22.65,22.66,6000.0,15.7971,15.7971,15.7692,15.7762,6000.0
2010-02-01 14:15:00,22.66,22.68,22.63,22.67,12400.0,15.7762,15.7901,15.7553,15.7832,12400.0
2010-02-01 14:20:00,22.7,22.7,22.65,22.65,8300.0,15.804,15.804,15.7692,15.7692,8300.0
2010-02-01 14:25:00,22.66,22.69,22.63,22.69,11100.0,15.7762,15.7971,15.7553,15.7971,11100.0
2010-02-01 14:30:00,22.69,22.74,22.68,22.68,10900.0,15.7971,15.8319,15.7901,15.7901,10900.0
2010-02-01 14:35:00,22.68,22.71,22.67,22.71,6500.0,15.7901,15.811,15.7832,15.811,6500.0
2010-02-01 14:40:00,22.72,22.73,22.68,22.69,6700.0,15.818,15.8249,15.7901,15.7971,6700.0
2010-02-01 14:45:00,22.7,22.7,22.68,22.68,6700.0,15.804,15.804,15.7901,15.7901,6700.0
2010-02-01 14:50:00,22.68,22.73,22.68,22.73,6000.0,15.7901,15.8249,15.7901,15.8249,6000.0
2010-02-01 14:55:00,22.74,22.74,22.7,22.71,4100.0,15.8319,15.8319,15.804,15.811,4100.0
2010-02-01 15:00:00,22.7,22.72,22.63,22.64,15200.0,15.804,15.818,15.7553,15.7623,15200.0
2010-02-01 15:05:00,22.65,22.67,22.64,22.64,19900.0,15.7692,15.7832,15.7623,15.7623,19900.0
2010-02-01 15:10:00,22.64,22.68,22.64,22.64,11300.0,15.7623,15.7901,15.7623,15.7623,11300.0
2010-02-01 15:15:00,22.64,22.68,22.64,22.66,11400.0,15.7623,15.7901,15.7623,15.7762,11400.0
2010-02-01 15:20:00,22.66,22.66,22.65,22.65,15300.0,15.7762,15.7762,15.7692,15.7692,15300.0
2010-02-01 15:25:00,22.65,22.69,22.65,22.68,23000.0,15.7692,15.7971,15.7692,15.7901,23000.0
2010-02-01 15:30:00,22.68,22.7,22.67,22.69,19000.0,15.7901,15.804,15.7832,15.7971,19000.0
2010-02-01 15:35:00,22.69,22.69,22.65,22.69,21300.0,15.7971,15.7971,15.7692,15.7971,21300.0
2010-02-01 15:40:00,22.69,22.69,22.65,22.65,29300.0,15.7971,15.7971,15.7692,15.7692,29300.0
2010-02-01 15:45:00,22.65,22.67,22.65,22.65,27000.0,15.7692,15.7832,15.7692,15.7692,27000.0
2010-02-01 15:50:00,22.65,22.69,22.65,22.67,31300.0,15.7692,15.7971,15.7692,15.7832,31300.0
2010-02-01 15:55:00,22.67,22.72,22.67,22.69,27700.0,15.7832,15.818,15.7832,15.7971,27700.0
2010-02-02 09:30:00,22.82,22.85,22.74,22.78,6800.0,15.8876,15.9085,15.8319,15.8597,6800.0
2010-02-02 09:35:00,22.79,22.97,22.77,22.89,6700.0,15.8667,15.992,15.8528,15.9363,6700.0
2010-02-02 09:40:00,22.89,22.89,22.78,22.8,8900.0,15.9363,15.9363,15.8597,15.8737,8900.0
2010-02-02 09:45:00,22.82,22.97,22.82,22.9,14400.0,15.8876,15.992,15.8876,15.9433,14400.0
2010-02-02 09:50:00,22.9,22.9,22.82,22.87,10200.0,15.9433,15.9433,15.8876,15.9224,10200.0
2010-02-02 09:55:00,22.88,22.89,22.69,22.75,23800.0,15.9294,15.9363,15.7971,15.8389,23800.0
2010-02-02 10:00:00,22.75,22.88,22.59,22.61,48100.0,15.8389,15.9294,15.7275,15.7414,48100.0
2010-02-02 10:05:00,22.62,22.84,22.59,22.77,23800.0,15.7483,15.9015,15.7275,15.8528,23800.0
2010-02-02 10:10:00,22.78,22.85,22.71,22.85,12100.0,15.8597,15.9085,15.811,15.9085,12100.0
2010-02-02 10:15:00,22.86,22.93,22.84,22.91,20500.0,15.9154,15.9642,15.9015,15.9503,20500.0
2010-02-02 10:20:00,22.93,22.97,22.92,22.96,10000.0,15.9642,15.992,15.9572,15.9851,10000.0
2010-02-02 10:25:00,22.96,23.07,22.96,23.04,20600.0,15.9851,16.0616,15.9851,16.0408,20600.0
2010-02-02 10:30:00,23.05,23.1,23.02,23.02,13800.0,16.0477,16.0825,16.0268,16.0268,13800.0
2010-02-02 10:35:00,23.04,23.05,22.95,22.96,19700.0,16.0408,16.0477,15.9781,15.9851,19700.0
2010-02-02 10:40:00,22.96,22.99,22.92,22.93,6400.0,15.9851,16.0059,15.9572,15.9642,6400.0
2010-02-02 10:45:00,22.93,22.95,22.85,22.88,13100.0,15.9642,15.9781,15.9085,15.9294,13100.0
2010-02-02 10:50:00,22.87,22.9,22.81,22.82,16600.0,15.9224,15.9433,15.8806,15.8876,16600.0
2010-02-02 10:55:00,22.82,22.87,22.82,22.83,8600.0,15.8876,15.9224,15.8876,15.8946,8600.0
2010-02-02 11:00:00,22.83,22.86,22.72,22.72,16600.0,15.8946,15.9154,15.818,15.818,16600.0
2010-02-02 11:05:00,22.73,22.79,22.71,22.79,12500.0,15.8249,15.8667,15.811,15.8667,12500.0
2010-02-02 11:10:00,22.79,22.84,22.76,22.82,9700.0,15.8667,15.9015,15.8458,15.8876,9700.0
2010-02-02 11:15:00,22.79,22.81,22.74,22.76,8800.0,15.8667,15.8806,15.8319,15.8458,8800.0
2010-02-02 11:20:00,22.75,22.78,22.7,22.7,13400.0,15.8389,15.8597,15.804,15.804,13400.0
2010-02-02 11:25:00,22.71,22.72,22.69,22.72,16200.0,15.811,15.818,15.7971,15.818,16200.0
2010-02-02 11:30:00,22.72,22.73,22.65,22.65,14500.0,15.818,15.8249,15.7692,15.7692,14500.0
2010-02-02 11:35:00,22.66,22.67,22.58,22.59,18600.0,15.7762,15.7832,15.7205,15.7275,18600.0
2010-02-02 11:40:00,22.58,22.59,22.52,22.52,25600.0,15.7205,15.7275,15.6787,15.6787,25600.0
2010-02-02 11:45:00,22.52,22.54,22.51,22.52,21400.0,15.6787,15.6927,15.6718,15.6787,21400.0
2010-02-02 11:50:00,22.52,22.57,22.51,22.57,17100.0,15.6787,15.7135,15.6718,15.7135,17100.0
2010-02-02 11:55:00,22.57,22.58,22.51,22.52,16400.0,15.7135,15.7205,15.6718,15.6787,16400.0
2010-02-02 12:00:00,22.52,22.54,22.5,22.54,12400.0,15.6787,15.6927,15.6648,15.6927,12400.0
2010-02-02 12:05:00,22.55,22.62,22.54,22.61,12700.0,15.6996,15.7483,15.6927,15.7414,12700.0
2010-02-02 12:10:00,22.62,22.65,22.59,22.6,10000.0,15.7483,15.7692,15.7275,15.7344,10000.0
2010-02-02 12:15:00,22.62,22.68,22.62,22.68,6500.0,15.7483,15.7901,15.7483,15.7901,6500.0
2010-02-02 12:20:00,22.69,22.75,22.69,22.71,12300.0,15.7971,15.8389,15.7971,15.811,12300.0
2010-02-02 12:25:00,22.72,22.78,22.72,22.78,4600.0,15.818,15.8597,15.818,15.8597,4600.0
2010-02-02 12:30:00,22.78,22.82,22.74,22.82,27700.0,15.8597,15.8876,15.8319,15.8876,27700.0
2010-02-02 12:35:00,22.82,22.92,22.8,22.92,32500.0,15.8876,15.9572,15.8737,15.9572,32500.0
2010-02-02 12:40:00,22.92,22.93,22.88,22.89,8300.0,15.9572,15.9642,15.9294,15.9363,8300.0
2010-02-02 12:45:00,22.89,22.89,22.79,22.79,24600.0,15.9363,15.9363,15.8667,15.8667,24600.0
2010-02-02 12:50:00,22.79,22.82,22.79,22.82,10800.0,15.8667,15.8876,15.8667,15.8876,10800.0
2010-02-02 12:55:00,22.83,22.91,22.83,22.91,9000.0,15.8946,15.9503,15.8946,15.9503,9000.0
2010-02-02 13:00:00,22.92,22.93,22.82,22.83,9500.0,15.9572,15.9642,15.8876,15.8946,9500.0
2010-02-02 13:05:00,22.83,22.86,22.83,22.86,11400.0,15.8946,15.9154,15.8946,15.9154,11400.0
2010-02-02 13:10:00,22.86,22.87,22.84,22.87,13400.0,15.9154,15.9224,15.9015,15.9224,13400.0
2010-02-02 13:15:00,22.87,22.88,22.86,22.88,3600.0,15.9224,15.9294,15.9154,15.9294,3600.0
2010-02-02 13:20:00,22.88,22.92,22.88,22.91,9000.0,15.9294,15.9572,15.9294,15.9503,9000.0
2010-02-02 13:25:00,22.91,22.91,22.89,22.89,9600.0,15.9503,15.9503,15.9363,15.9363,9600.0
2010-02-02 13:30:00,22.9,22.91,22.88,22.91,6900.0,15.9433,15.9503,15.9294,15.9503,6900.0
2010-02-02 13:35:00,22.91,22.95,22.91,22.94,19300.0,15.9503,15.9781,15.9503,15.9711,19300.0
2010-02-02 13:40:00,22.96,22.99,22.95,22.99,11500.0,15.9851,16.0059,15.9781,16.0059,11500.0
2010-02-02 13:45:00,22.99,23.0,22.94,22.97,12000.0,16.0059,16.0129,15.9711,15.992,12000.0
2010-02-02 13:50:00,22.95,23.0,22.91,23.0,48100.0,15.9781,16.0129,15.9503,16.0129,48100.0
2010-02-02 13:55:00,22.99,22.99,22.9,22.91,7700.0,16.0059,16.0059,15.9433,15.9503,7700.0
2010-02-02 14:00:00,22.92,22.96,22.92,22.96,4100.0,15.9572,15.9851,15.9572,15.9851,4100.0
2010-02-02 14:05:00,22.96,22.96,22.88,22.9,9900.0,15.9851,15.9851,15.9294,15.9433,9900.0
2010-02-02 14:10:00,22.91,22.94,22.91,22.92,5600.0,15.9503,15.9711,15.9503,15.9572,5600.0
2010-02-02 14:15:00,22.92,22.92,22.86,22.87,10500.0,15.9572,15.9572,15.9154,15.9224,10500.0
2010-02-02 14:20:00,22.87,22.91,22.86,22.91,6000.0,15.9224,15.9503,15.9154,15.9503,6000.0
2010-02-02 14:25:00,22.91,22.92,22.88,22.88,4500.0,15.9503,15.9572,15.9294,15.9294,4500.0
2010-02-02 14:30:00,22.88,22.92,22.88,22.92,4500.0,15.9294,15.9572,15.9294,15.9572,4500.0
2010-02-02 14:35:00,22.92,22.92,22.88,22.89,6200.0,15.9572,15.9572,15.9294,15.9363,6200.0
2010-02-02 14:40:00,22.89,22.9,22.85,22.86,13500.0,15.9363,15.9433,15.9085,15.9154,13500.0
2010-02-02 14:45:00,22.87,22.87,22.82,22.84,13500.0,15.9224,15.9224,15.8876,15.9015,13500.0
2010-02-02 14:50:00,22.83,22.88,22.82,22.83,11800.0,15.8946,15.9294,15.8876,15.8946,11800.0
2010-02-02 14:55:00,22.82,22.83,22.8,22.83,10800.0,15.8876,15.8946,15.8737,15.8946,10800.0
2010-02-02 15:00:00,22.84,22.86,22.83,22.84,15400.0,15.9015,15.9154,15.8946,15.9015,15400.0
2010-02-02 15:05:00,22.84,22.88,22.83,22.88,12300.0,15.9015,15.9294,15.8946,15.9294,12300.0
2010-02-02 15:10:00,22.88,22.94,22.88,22.92,24300.0,15.9294,15.9711,15.9294,15.9572,24300.0
2010-02-02 15:15:00,22.92,22.93,22.89,22.91,30900.0,15.9572,15.9642,15.9363,15.9503,30900.0
2010-02-02 15:20:00,22.92,22.93,22.88,22.88,31100.0,15.9572,15.9642,15.9294,15.9294,31100.0
2010-02-02 15:25:00,22.88,22.89,22.84,22.89,19200.0,15.9294,15.9363,15.9015,15.9363,19200.0
2010-02-02 15:30:00,22.89,22.94,22.89,22.93,20400.0,15.9363,15.9711,15.9363,15.9642,20400.0
2010-02-02 15:35:00,22.93,22.93,22.88,22.89,19600.0,15.9642,15.9642,15.9294,15.9363,19600.0
2010-02-02 15:40:00,22.89,22.9,22.84,22.85,25500.0,15.9363,15.9433,15.9015,15.9085,25500.0
2010-02-02 15:45:00,22.85,22.86,22.79,22.8,108400.0,15.9085,15.9154,15.8667,15.8737,108400.0
2010-02-02 15:50:00,22.8,22.81,22.79,22.81,82800.0,15.8737,15.8806,15.8667,15.8806,82800.0
2010-02-02 15:55:00,22.8,22.82,22.75,22.76,187500.0,15.8737,15.8876,15.8389,15.8458,187500.0
2010-02-03 09:30:00,23.5,23.5,23.13,23.2,65400.0,16.361,16.361,16.1034,16.1522,65400.0
2010-02-03 09:35:00,23.19,23.27,23.14,23.25,64400.0,16.1452,16.2009,16.1104,16.187,64400.0
2010-02-03 09:40:00,23.26,23.3,23.14,23.18,78400.0,16.1939,16.2218,16.1104,16.1382,78400.0
2010-02-03 09:45:00,23.19,23.27,23.16,23.25,32100.0,16.1452,16.2009,16.1243,16.187,32100.0
2010-02-03 09:50:00,23.25,23.25,23.12,23.13,44200.0,16.187,16.187,16.0965,16.1034,44200.0
2010-02-03 09:55:00,23.14,23.23,23.14,23.22,31300.0,16.1104,16.173,16.1104,16.1661,31300.0
2010-02-03 10:00:00,23.22,23.29,23.22,23.28,34100.0,16.1661,16.2148,16.1661,16.2078,34100.0
2010-02-03 10:05:00,23.28,23.32,23.26,23.29,37600.0,16.2078,16.2357,16.1939,16.2148,37600.0
2010-02-03 10:10:00,23.29,23.3,23.18,23.26,25200.0,16.2148,16.2218,16.1382,16.1939,25200.0
2010-02-03 10:15:00,23.26,23.28,23.02,23.05,48400.0,16.1939,16.2078,16.0268,16.0477,48400.0
2010-02-03 10:20:00,23.03,23.07,22.96,22.97,40800.0,16.0338,16.0616,15.9851,15.992,40800.0
2010-02-03 10:25:00,22.96,22.96,22.85,22.85,31500.0,15.9851,15.9851,15.9085,15.9085,31500.0
2010-02-03 10:30:00,22.86,22.94,22.85,22.94,15900.0,15.9154,15.9711,15.9085,15.9711,15900.0
2010-02-03 10:35:00,22.94,22.97,22.87,22.97,146200.0,15.9711,15.992,15.9224,15.992,146200.0
2010-02-03 10:40:00,22.97,23.03,22.97,23.02,12500.0,15.992,16.0338,15.992,16.0268,12500.0
2010-02-03 10:45:00,23.01,23.05,23.01,23.05,24100.0,16.0199,16.0477,16.0199,16.0477,24100.0
2010-02-03 10:50:00,23.05,23.05,22.98,22.99,33400.0,16.0477,16.0477,15.999,16.0059,33400.0
2010-02-03 10:55:00,23.0,23.03,22.97,22.99,30500.0,16.0129,16.0338,15.992,16.0059,30500.0
2010-02-03 11:00:00,22.97,23.01,22.96,23.0,26700.0,15.992,16.0199,15.9851,16.0129,26700.0
2010-02-03 11:05:00,23.0,23.13,23.0,23.11,21800.0,16.0129,16.1034,16.0129,16.0895,21800.0
2010-02-03 11:10:00,23.1,23.15,23.1,23.15,7500.0,16.0825,16.1173,16.0825,16.1173,7500.0
2010-02-03 11:15:00,23.15,23.16,23.13,23.14,11600.0,16.1173,16.1243,16.1034,16.1104,11600.0
2010-02-03 11:20:00,23.13,23.13,23.03,23.04,8700.0,16.1034,16.1034,16.0338,16.0408,8700.0
2010-02-03 11:25:00,23.03,23.05,23.0,23.05,14800.0,16.0338,16.0477,16.0129,16.0477,14800.0
2010-02-03 11:30:00,23.06,23.14,23.05,23.14,14600.0,16.0547,16.1104,16.0477,16.1104,14600.0
2010-02-03 11:35:00,23.13,23.14,23.01,23.02,27600.0,16.1034,16.1104,16.0199,16.0268,27600.0
2010-02-03 11:40:00,23.02,23.03,23.0,23.02,24400.0,16.0268,16.0338,16.0129,16.0268,24400.0
2010-02-03 11:45:00,23.02,23.07,23.0,23.06,42100.0,16.0268,16.0616,16.0129,16.0547,42100.0
2010-02-03 11:50:00,23.05,23.09,22.97,23.08,86200.0,16.0477,16.0756,15.992,16.0686,86200.0
2010-02-03 11:55:00,23.07,23.07,23.01,23.02,26000.0,16.0616,16.0616,16.0199,16.0268,26000.0
2010-02-03 12:00:00,23.02,23.07,23.01,23.07,31700.0,16.0268,16.0616,16.0199,16.0616,31700.0
2010-02-03 12:05:00,23.07,23.09,23.05,23.06,22200.0,16.0616,16.0756,16.0477,16.0547,22200.0
2010-02-03 12:10:00,23.06,23.1,23.05,23.06,17100.0,16.0547,16.0825,16.0477,16.0547,17100.0
2010-02-03 12:15:00,23.06,23.07,23.05,23.06,25700.0,16.0547,16.0616,16.0477,16.0547,25700.0
2010-02-03 12:20:00,23.05,23.06,23.05,23.05,10800.0,16.0477,16.0547,16.0477,16.0477,10800.0
2010-02-03 12:25:00,23.05,23.05,22.91,22.96,46800.0,16.0477,16.0477,15.9503,15.9851,46800.0
2010-02-03 12:30:00,22.96,23.04,22.96,23.03,15400.0,15.9851,16.0408,15.9851,16.0338,15400.0
2010-02-03 12:35:00,23.03,23.07,23.02,23.03,31100.0,16.0338,16.0616,16.0268,16.0338,31100.0
2010-02-03 12:40:00,23.04,23.05,23.02,23.02,42100.0,16.0408,16.0477,16.0268,16.0268,42100.0
2010-02-03 12:45:00,23.02,23.05,23.0,23.02,29200.0,16.0268,16.0477,16.0129,16.0268,29200.0
2010-02-03 12:50:00,23.03,23.09,23.02,23.09,16300.0,16.0338,16.0756,16.0268,16.0756,16300.0
2010-02-03 12:55:00,23.09,23.14,23.08,23.11,20600.0,16.0756,16.1104,16.0686,16.0895,20600.0
2010-02-03 13:00:00,23.09,23.14,23.09,23.14,13200.0,16.0756,16.1104,16.0756,16.1104,13200.0
2010-02-03 13:05:00,23.14,23.17,23.12,23.17,13700.0,16.1104,16.1313,16.0965,16.1313,13700.0
2010-02-03 13:10:00,23.17,23.17,23.1,23.1,13200.0,16.1313,16.1313,16.0825,16.0825,13200.0
2010-02-03 13:15:00,23.1,23.11,23.1,23.1,5100.0,16.0825,16.0895,16.0825,16.0825,5100.0
2010-02-03 13:20:00,23.1,23.11,23.06,23.06,7000.0,16.0825,16.0895,16.0547,16.0547,7000.0
2010-02-03 13:25:00,23.06,23.07,23.05,23.05,8300.0,16.0547,16.0616,16.0477,16.0477,8300.0
2010-02-03 13:30:00,23.06,23.07,23.05,23.07,12900.0,16.0547,16.0616,16.0477,16.0616,12900.0
2010-02-03 13:35:00,23.07,23.09,23.05,23.06,22900.0,16.0616,16.0756,16.0477,16.0547,22900.0
2010-02-03 13:40:00,23.06,23.08,23.05,23.05,26900.0,16.0547,16.0686,16.0477,16.0477,26900.0
2010-02-03 13:45:00,23.06,23.06,23.02,23.05,21300.0,16.0547,16.0547,16.0268,16.0477,21300.0
2010-02-03 13:50:00,23.06,23.06,23.03,23.05,30600.0,16.0547,16.0547,16.0338,16.0477,30600.0
2010-02-03 13:55:00,23.05,23.07,23.05,23.06,8300.0,16.0477,16.0616,16.0477,16.0547,8300.0
2010-02-03 14:00:00,23.06,23.08,23.06,23.08,18400.0,16.0547,16.0686,16.0547,16.0686,18400.0
2010-02-03 14:05:00,23.08,23.08,23.06,23.06,23100.0,16.0686,16.0686,16.0547,16.0547,23100.0
2010-02-03 14:10:00,23.06,23.06,23.05,23.06,6500.0,16.0547,16.0547,16.0477,16.0547,6500.0
2010-02-03 14:15:00,23.06,23.08,23.05,23.05,9400.0,16.0547,16.0686,16.0477,16.0477,9400.0
2010-02-03 14:20:00,23.06,23.07,23.05,23.06,7900.0,16.0547,16.0616,16.0477,16.0547,7900.0
2010-02-03 14:25:00,23.06,23.07,23.05,23.06,33500.0,16.0547,16.0616,16.0477,16.0547,33500.0
2010-02-03 14:30:00,23.05,23.07,23.05,23.06,33500.0,16.0477,16.0616,16.0477,16.0547,33500.0
2010-02-03 14:35:00,23.06,23.07,23.03,23.06,14900.0,16.0547,16.0616,16.0338,16.0547,14900.0
2010-02-03 14:40:00,23.06,23.07,23.05,23.06,21900.0,16.0547,16.0616,16.0477,16.0547,21900.0
2010-02-03 14:45:00,23.06,23.06,23.04,23.05,39500.0,16.0547,16.0547,16.0408,16.0477,39500.0
2010-02-03 14:50:00,23.05,23.1,23.05,23.09,34500.0,16.0477,16.0825,16.0477,16.0756,34500.0
2010-02-03 14:55:00,23.1,23.1,23.05,23.05,21400.0,16.0825,16.0825,16.0477,16.0477,21400.0
2010-02-03 15:00:00,23.05,23.11,23.05,23.11,23800.0,16.0477,16.0895,16.0477,16.0895,23800.0
2010-02-03 15:05:00,23.12,23.15,23.06,23.06,41600.0,16.0965,16.1173,16.0547,16.0547,41600.0
2010-02-03 15:10:00,23.06,23.12,23.03,23.09,33700.0,16.0547,16.0965,16.0338,16.0756,33700.0
2010-02-03 15:15:00,23.09,23.09,23.05,23.08,23300.0,16.0756,16.0756,16.0477,16.0686,23300.0
2010-02-03 15:20:00,23.08,23.11,23.08,23.1,37500.0,16.0686,16.0895,16.0686,16.0825,37500.0
2010-02-03 15:25:00,23.09,23.11,23.09,23.1,29500.0,16.0756,16.0895,16.0756,16.0825,29500.0
2010-02-03 15:30:00,23.09,23.13,23.09,23.1,50100.0,16.0756,16.1034,16.0756,16.0825,50100.0
2010-02-03 15:35:00,23.1,23.11,23.09,23.11,26000.0,16.0825,16.0895,16.0756,16.0895,26000.0
2010-02-03 15:40:00,23.11,23.13,23.09,23.1,43800.0,16.0895,16.1034,16.0756,16.0825,43800.0
2010-02-03 15:45:00,23.09,23.14,23.09,23.12,55100.0,16.0756,16.1104,16.0756,16.0965,55100.0
2010-02-03 15:50:00,23.12,23.13,23.08,23.11,58200.0,16.0965,16.1034,16.0686,16.0895,58200.0
2010-02-03 15:55:00,23.11,23.11,23.03,23.09,171000.0,16.0895,16.0895,16.0338,16.0756,171000.0
2010-02-04 09:30:00,22.68,22.92,22.65,22.9,23300.0,15.7901,15.9572,15.7692,15.9433,23300.0
2010-02-04 09:35:00,22.9,23.03,22.89,23.03,11900.0,15.9433,16.0338,15.9363,16.0338,11900.0
2010-02-04 09:40:00,23.01,23.03,22.89,22.9,16200.0,16.0199,16.0338,15.9363,15.9433,16200.0
2010-02-04 09:45:00,22.88,22.88,22.74,22.82,10000.0,15.9294,15.9294,15.8319,15.8876,10000.0
2010-02-04 09:50:00,22.8,22.82,22.77,22.78,16900.0,15.8737,15.8876,15.8528,15.8597,16900.0
2010-02-04 09:55:00,22.78,22.8,22.62,22.63,8000.0,15.8597,15.8737,15.7483,15.7553,8000.0
2010-02-04 10:00:00,22.64,22.74,22.64,22.72,10800.0,15.7623,15.8319,15.7623,15.818,10800.0
2010-02-04 10:05:00,22.72,22.75,22.62,22.67,17900.0,15.818,15.8389,15.7483,15.7832,17900.0
2010-02-04 10:10:00,22.67,22.68,22.51,22.55,16100.0,15.7832,15.7901,15.6718,15.6996,16100.0
2010-02-04 10:15:00,22.56,22.57,22.51,22.52,20200.0,15.7066,15.7135,15.6718,15.6787,20200.0
2010-02-04 10:20:00,22.53,22.57,22.5,22.53,6500.0,15.6857,15.7135,15.6648,15.6857,6500.0
2010-02-04 10:25:00,22.51,22.59,22.46,22.57,50900.0,15.6718,15.7275,15.637,15.7135,50900.0
2010-02-04 10:30:00,22.56,22.7,22.55,22.64,19300.0,15.7066,15.804,15.6996,15.7623,19300.0
2010-02-04 10:35:00,22.64,22.68,22.61,22.66,14100.0,15.7623,15.7901,15.7414,15.7762,14100.0
2010-02-04 10:40:00,22.65,22.7,22.58,22.7,14800.0,15.7692,15.804,15.7205,15.804,14800.0
2010-02-04 10:45:00,22.68,22.68,22.65,22.68,9500.0,15.7901,15.7901,15.7692,15.7901,9500.0
2010-02-04 10:50:00,22.68,22.68,22.65,22.65,7900.0,15.7901,15.7901,15.7692,15.7692,7900.0
2010-02-04 10:55:00,22.66,22.66,22.53,22.55,14400.0,15.7762,15.7762,15.6857,15.6996,14400.0
2010-02-04 11:00:00,22.56,22.59,22.53,22.55,14600.0,15.7066,15.7275,15.6857,15.6996,14600.0
2010-02-04 11:05:00,22.53,22.59,22.53,22.57,8200.0,15.6857,15.7275,15.6857,15.7135,8200.0
2010-02-04 11:10:00,22.56,22.61,22.55,22.59,55800.0,15.7066,15.7414,15.6996,15.7275,55800.0
2010-02-04 11:15:00,22.6,22.63,22.57,22.63,6400.0,15.7344,15.7553,15.7135,15.7553,6400.0
2010-02-04 11:20:00,22.63,22.65,22.57,22.63,50400.0,15.7553,15.7692,15.7135,15.7553,50400.0
2010-02-04 11:25:00,22.63,22.7,22.63,22.7,9600.0,15.7553,15.804,15.7553,15.804,9600.0
2010-02-04 11:30:00,22.7,22.71,22.59,22.6,6700.0,15.804,15.811,15.7275,15.7344,6700.0
2010-02-04 11:35:00,22.59,22.6,22.51,22.52,7500.0,15.7275,15.7344,15.6718,15.6787,7500.0
2010-02-04 11:40:00,22.5,22.54,22.43,22.54,27700.0,15.6648,15.6927,15.6161,15.6927,27700.0
2010-02-04 11:45:00,22.53,22.6,22.5,22.59,13300.0,15.6857,15.7344,15.6648,15.7275,13300.0
2010-02-04 11:50:00,22.58,22.6,22.51,22.52,14500.0,15.7205,15.7344,15.6718,15.6787,14500.0
2010-02-04 11:55:00,22.51,22.55,22.48,22.55,7400.0,15.6718,15.6996,15.6509,15.6996,7400.0
2010-02-04 12:00:00,22.55,22.64,22.55,22.6,19100.0,15.6996,15.7623,15.6996,15.7344,19100.0
2010-02-04 12:05:00,22.6,22.64,22.51,22.64,8800.0,15.7344,15.7623,15.6718,15.7623,8800.0
2010-02-04 12:10:00,22.63,22.67,22.61,22.66,8300.0,15.7553,15.7832,15.7414,15.7762,8300.0
2010-02-04 12:15:00,22.66,22.66,22.57,22.59,3600.0,15.7762,15.7762,15.7135,15.7275,3600.0
2010-02-04 12:20:00,22.56,22.64,22.56,22.6,5700.0,15.7066,15.7623,15.7066,15.7344,5700.0
2010-02-04 12:25:00,22.58,22.59,22.56,22.58,4700.0,15.7205,15.7275,15.7066,15.7205,4700.0
2010-02-04 12:30:00,22.56,22.57,22.54,22.55,4400.0,15.7066,15.7135,15.6927,15.6996,4400.0
2010-02-04 12:35:00,22.54,22.55,22.5,22.52,8000.0,15.6927,15.6996,15.6648,15.6787,8000.0
2010-02-04 12:40:00,22.52,22.52,22.44,22.5,7600.0,15.6787,15.6787,15.623,15.6648,7600.0
2010-02-04 12:45:00,22.5,22.52,22.34,22.34,52500.0,15.6648,15.6787,15.5534,15.5534,52500.0
2010-02-04 12:50:00,22.35,22.49,22.34,22.49,35900.0,15.5604,15.6578,15.5534,15.6578,35900.0
2010-02-04 12:55:00,22.49,22.53,22.42,22.5,18100.0,15.6578,15.6857,15.6091,15.6648,18100.0
2010-02-04 13:00:00,22.51,22.54,22.48,22.49,17500.0,15.6718,15.6927,15.6509,15.6578,17500.0
2010-02-04 13:05:00,22.48,22.53,22.48,22.52,10500.0,15.6509,15.6857,15.6509,15.6787,10500.0
2010-02-04 13:10:00,22.53,22.53,22.49,22.52,4700.0,15.6857,15.6857,15.6578,15.6787,4700.0
2010-02-04 13:15:00,22.51,22.53,22.49,22.52,8500.0,15.6718,15.6857,15.6578,15.6787,8500.0
2010-02-04 13:20:00,22.53,22.56,22.49,22.51,6100.0,15.6857,15.7066,15.6578,15.6718,6100.0
2010-02-04 13:25:00,22.52,22.55,22.52,22.55,2400.0,15.6787,15.6996,15.6787,15.6996,2400.0
2010-02-04 13:30:00,22.53,22.54,22.5,22.52,8500.0,15.6857,15.6927,15.6648,15.6787,8500.0
2010-02-04 13:35:00,22.51,22.51,22.48,22.48,7600.0,15.6718,15.6718,15.6509,15.6509,7600.0
2010-02-04 13:40:00,22.47,22.47,22.39,22.4,5700.0,15.6439,15.6439,15.5882,15.5952,5700.0
2010-02-04 13:45:00,22.4,22.44,22.39,22.41,16100.0,15.5952,15.623,15.5882,15.6021,16100.0
2010-02-04 13:50:00,22.43,22.48,22.43,22.48,26100.0,15.6161,15.6509,15.6161,15.6509,26100.0
2010-02-04 13:55:00,22.48,22.51,22.44,22.46,12800.0,15.6509,15.6718,15.623,15.637,12800.0
2010-02-04 14:00:00,22.46,22.49,22.44,22.46,10300.0,15.637,15.6578,15.623,15.637,10300.0
2010-02-04 14:05:00,22.43,22.48,22.43,22.45,8500.0,15.6161,15.6509,15.6161,15.63,8500.0
2010-02-04 14:10:00,22.44,22.5,22.44,22.47,24600.0,15.623,15.6648,15.623,15.6439,24600.0
2010-02-04 14:15:00,22.47,22.51,22.42,22.42,36600.0,15.6439,15.6718,15.6091,15.6091,36600.0
2010-02-04 14:20:00,22.43,22.51,22.42,22.5,11000.0,15.6161,15.6718,15.6091,15.6648,11000.0
2010-02-04 14:25:00,22.5,22.62,22.5,22.55,32400.0,15.6648,15.7483,15.6648,15.6996,32400.0
2010-02-04 14:30:00,22.54,22.62,22.54,22.6,98600.0,15.6927,15.7483,15.6927,15.7344,98600.0
2010-02-04 14:35:00,22.57,22.58,22.56,22.57,2600.0,15.7135,15.7205,15.7066,15.7135,2600.0
2010-02-04 14:40:00,22.57,22.58,22.54,22.56,16200.0,15.7135,15.7205,15.6927,15.7066,16200.0
2010-02-04 14:45:00,22.55,22.59,22.55,22.59,15800.0,15.6996,15.7275,15.6996,15.7275,15800.0
2010-02-04 14:50:00,22.59,22.59,22.55,22.55,15500.0,15.7275,15.7275,15.6996,15.6996,15500.0
2010-02-04 14:55:00,22.55,22.57,22.54,22.56,8600.0,15.6996,15.7135,15.6927,15.7066,8600.0
2010-02-04 15:00:00,22.56,22.59,22.55,22.55,26800.0,15.7066,15.7275,15.6996,15.6996,26800.0
2010-02-04 15:05:00,22.55,22.56,22.55,22.55,29000.0,15.6996,15.7066,15.6996,15.6996,29000.0
2010-02-04 15:10:00,22.55,22.58,22.54,22.56,29000.0,15.6996,15.7205,15.6927,15.7066,29000.0
2010-02-04 15:15:00,22.57,22.58,22.55,22.55,41800.0,15.7135,15.7205,15.6996,15.6996,41800.0
2010-02-04 15:20:00,22.55,22.57,22.53,22.55,63200.0,15.6996,15.7135,15.6857,15.6996,63200.0
2010-02-04 15:25:00,22.56,22.59,22.55,22.58,24200.0,15.7066,15.7275,15.6996,15.7205,24200.0
2010-02-04 15:30:00,22.58,22.6,22.55,22.55,31400.0,15.7205,15.7344,15.6996,15.6996,31400.0
2010-02-04 15:35:00,22.56,22.56,22.51,22.54,48600.0,15.7066,15.7066,15.6718,15.6927,48600.0
2010-02-04 15:40:00,22.55,22.58,22.52,22.54,37700.0,15.6996,15.7205,15.6787,15.6927,37700.0
2010-02-04 15:45:00,22.54,22.56,22.46,22.5,47700.0,15.6927,15.7066,15.637,15.6648,47700.0
2010-02-04 15:50:00,22.5,22.53,22.48,22.48,40600.0,15.6648,15.6857,15.6509,15.6509,40600.0
2010-02-04 15:55:00,22.48,22.55,22.47,22.49,128600.0,15.6509,15.6996,15.6439,15.6578,128600.0
2010-02-05 09:30:00,22.58,22.63,22.4,22.49,26300.0,15.7205,15.7553,15.5952,15.6578,26300.0
2010-02-05 09:35:00,22.52,22.56,22.38,22.55,43400.0,15.6787,15.7066,15.5813,15.6996,43400.0
2010-02-05 09:40:00,22.54,22.66,22.45,22.56,21400.0,15.6927,15.7762,15.63,15.7066,21400.0
2010-02-05 09:45:00,22.55,22.65,22.41,22.41,26100.0,15.6996,15.7692,15.6021,15.6021,26100.0
2010-02-05 09:50:00,22.42,22.52,22.37,22.37,20200.0,15.6091,15.6787,15.5743,15.5743,20200.0
2010-02-05 09:55:00,22.34,22.38,22.3,22.34,10500.0,15.5534,15.5813,15.5256,15.5534,10500.0
2010-02-05 10:00:00,22.35,22.44,22.27,22.27,22300.0,15.5604,15.623,15.5047,15.5047,22300.0
2010-02-05 10:05:00,22.27,22.27,22.17,22.18,53300.0,15.5047,15.5047,15.4351,15.442,53300.0
2010-02-05 10:10:00,22.17,22.28,22.13,22.24,26400.0,15.4351,15.5116,15.4072,15.4838,26400.0
2010-02-05 10:15:00,22.25,22.31,22.21,22.27,61500.0,15.4907,15.5325,15.4629,15.5047,61500.0
2010-02-05 10:20:00,22.28,22.41,22.26,22.38,32000.0,15.5116,15.6021,15.4977,15.5813,32000.0
2010-02-05 10:25:00,22.38,22.56,22.35,22.5,23400.0,15.5813,15.7066,15.5604,15.6648,23400.0
2010-02-05 10:30:00,22.5,22.66,22.5,22.66,10200.0,15.6648,15.7762,15.6648,15.7762,10200.0
2010-02-05 10:35:00,22.64,22.68,22.59,22.59,16300.0,15.7623,15.7901,15.7275,15.7275,16300.0
2010-02-05 10:40:00,22.59,22.7,22.58,22.66,10100.0,15.7275,15.804,15.7205,15.7762,10100.0
2010-02-05 10:45:00,22.65,22.65,22.58,22.61,4600.0,15.7692,15.7692,15.7205,15.7414,4600.0
2010-02-05 10:50:00,22.6,22.63,22.6,22.62,4200.0,15.7344,15.7553,15.7344,15.7483,4200.0
2010-02-05 10:55:00,22.6,22.62,22.55,22.57,9900.0,15.7344,15.7483,15.6996,15.7135,9900.0
2010-02-05 11:00:00,22.58,22.58,22.48,22.49,7500.0,15.7205,15.7205,15.6509,15.6578,7500.0
2010-02-05 11:05:00,22.47,22.53,22.46,22.53,7700.0,15.6439,15.6857,15.637,15.6857,7700.0
2010-02-05 11:10:00,22.53,22.56,22.49,22.5,5500.0,15.6857,15.7066,15.6578,15.6648,5500.0
2010-02-05 11:15:00,22.52,22.6,22.49,22.6,4800.0,15.6787,15.7344,15.6578,15.7344,4800.0
2010-02-05 11:20:00,22.57,22.58,22.47,22.54,5300.0,15.7135,15.7205,15.6439,15.6927,5300.0
2010-02-05 11:25:00,22.55,22.55,22.45,22.45,3400.0,15.6996,15.6996,15.63,15.63,3400.0
2010-02-05 11:30:00,22.45,22.49,22.41,22.41,5500.0,15.63,15.6578,15.6021,15.6021,5500.0
2010-02-05 11:35:00,22.39,22.42,22.32,22.32,21000.0,15.5882,15.6091,15.5395,15.5395,21000.0
2010-02-05 11:40:00,22.31,22.34,22.29,22.34,6200.0,15.5325,15.5534,15.5186,15.5534,6200.0
2010-02-05 11:45:00,22.35,22.36,22.32,22.35,4400.0,15.5604,15.5673,15.5395,15.5604,4400.0
2010-02-05 11:50:00,22.35,22.43,22.35,22.4,48400.0,15.5604,15.6161,15.5604,15.5952,48400.0
2010-02-05 11:55:00,22.41,22.41,22.39,22.41,2100.0,15.6021,15.6021,15.5882,15.6021,2100.0
2010-02-05 12:00:00,22.42,22.48,22.41,22.43,4300.0,15.6091,15.6509,15.6021,15.6161,4300.0
2010-02-05 12:05:00,22.42,22.46,22.42,22.46,14300.0,15.6091,15.637,15.6091,15.637,14300.0
2010-02-05 12:10:00,22.44,22.45,22.38,22.38,5500.0,15.623,15.63,15.5813,15.5813,5500.0
2010-02-05 12:15:00,22.39,22.48,22.39,22.46,3200.0,15.5882,15.6509,15.5882,15.637,3200.0
2010-02-05 12:20:00,22.49,22.51,22.45,22.45,3600.0,15.6578,15.6718,15.63,15.63,3600.0
2010-02-05 12:25:00,22.44,22.5,22.42,22.48,3200.0,15.623,15.6648,15.6091,15.6509,3200.0
2010-02-05 12:30:00,22.48,22.48,22.43,22.44,7200.0,15.6509,15.6509,15.6161,15.623,7200.0
2010-02-05 12:35:00,22.42,22.42,22.37,22.38,2700.0,15.6091,15.6091,15.5743,15.5813,2700.0
2010-02-05 12:40:00,22.36,22.4,22.36,22.4,2900.0,15.5673,15.5952,15.5673,15.5952,2900.0
2010-02-05 12:45:00,22.4,22.42,22.4,22.4,3800.0,15.5952,15.6091,15.5952,15.5952,3800.0
2010-02-05 12:50:00,22.4,22.41,22.32,22.34,7100.0,15.5952,15.6021,15.5395,15.5534,7100.0
2010-02-05 12:55:00,22.39,22.45,22.39,22.43,2200.0,15.5882,15.63,15.5882,15.6161,2200.0
2010-02-05 13:00:00,22.44,22.44,22.37,22.38,4000.0,15.623,15.623,15.5743,15.5813,4000.0
2010-02-05 13:05:00,22.37,22.37,22.32,22.33,2700.0,15.5743,15.5743,15.5395,15.5464,2700.0
2010-02-05 13:10:00,22.33,22.35,22.3,22.33,3600.0,15.5464,15.5604,15.5256,15.5464,3600.0
2010-02-05 13:15:00,22.34,22.34,22.29,22.3,3500.0,15.5534,15.5534,15.5186,15.5256,3500.0
2010-02-05 13:20:00,22.29,22.29,22.21,22.22,3500.0,15.5186,15.5186,15.4629,15.4699,3500.0
2010-02-05 13:25:00,22.22,22.23,22.17,22.17,2700.0,15.4699,15.4768,15.4351,15.4351,2700.0
2010-02-05 13:30:00,22.17,22.18,22.12,22.18,18200.0,15.4351,15.442,15.4002,15.442,18200.0
2010-02-05 13:35:00,22.18,22.2,22.08,22.14,21000.0,15.442,15.4559,15.3724,15.4142,21000.0
2010-02-05 13:40:00,22.13,22.17,22.12,22.15,17400.0,15.4072,15.4351,15.4002,15.4211,17400.0
2010-02-05 13:45:00,22.15,22.16,22.13,22.16,7300.0,15.4211,15.4281,15.4072,15.4281,7300.0
2010-02-05 13:50:00,22.15,22.16,22.14,22.15,3100.0,15.4211,15.4281,15.4142,15.4211,3100.0
2010-02-05 13:55:00,22.15,22.16,22.13,22.16,29500.0,15.4211,15.4281,15.4072,15.4281,29500.0
2010-02-05 14:00:00,22.16,22.19,22.15,22.19,13800.0,15.4281,15.449,15.4211,15.449,13800.0
2010-02-05 14:05:00,22.2,22.21,22.17,22.17,5000.0,15.4559,15.4629,15.4351,15.4351,5000.0
2010-02-05 14:10:00,22.17,22.21,22.16,22.21,5900.0,15.4351,15.4629,15.4281,15.4629,5900.0
2010-02-05 14:15:00,22.21,22.28,22.2,22.28,6400.0,15.4629,15.5116,15.4559,15.5116,6400.0
2010-02-05 14:20:00,22.28,22.28,22.21,22.23,8900.0,15.5116,15.5116,15.4629,15.4768,8900.0
2010-02-05 14:25:00,22.21,22.25,22.2,22.21,2600.0,15.4629,15.4907,15.4559,15.4629,2600.0
2010-02-05 14:30:00,22.2,22.22,22.15,22.21,19900.0,15.4559,15.4699,15.4211,15.4629,19900.0
2010-02-05 14:35:00,22.21,22.23,22.18,22.2,8900.0,15.4629,15.4768,15.442,15.4559,8900.0
2010-02-05 14:40:00,22.2,22.21,22.18,22.2,13100.0,15.4559,15.4629,15.442,15.4559,13100.0
2010-02-05 14:45:00,22.2,22.26,22.2,22.26,11200.0,15.4559,15.4977,15.4559,15.4977,11200.0
2010-02-05 14:50:00,22.27,22.3,22.21,22.28,10100.0,15.5047,15.5256,15.4629,15.5116,10100.0
2010-02-05 14:55:00,22.27,22.27,22.21,22.23,5800.0,15.5047,15.5047,15.4629,15.4768,5800.0
2010-02-05 15:00:00,22.22,22.31,22.22,22.28,4400.0,15.4699,15.5325,15.4699,15.5116,4400.0
2010-02-05 15:05:00,22.29,22.46,22.26,22.41,33700.0,15.5186,15.637,15.4977,15.6021,33700.0
2010-02-05 15:10:00,22.41,22.56,22.39,22.54,34300.0,15.6021,15.7066,15.5882,15.6927,34300.0
2010-02-05 15:15:00,22.54,22.54,22.4,22.42,20600.0,15.6927,15.6927,15.5952,15.6091,20600.0
2010-02-05 15:20:00,22.42,22.48,22.3,22.32,24900.0,15.6091,15.6509,15.5256,15.5395,24900.0
2010-02-05 15:25:00,22.32,22.39,22.3,22.32,35400.0,15.5395,15.5882,15.5256,15.5395,35400.0
2010-02-05 15:30:00,22.32,22.44,22.3,22.4,45800.0,15.5395,15.623,15.5256,15.5952,45800.0
2010-02-05 15:35:00,22.38,22.44,22.32,22.38,39000.0,15.5813,15.623,15.5395,15.5813,39000.0
2010-02-05 15:40:00,22.38,22.5,22.38,22.5,49800.0,15.5813,15.6648,15.5813,15.6648,49800.0
2010-02-05 15:45:00,22.5,22.5,22.37,22.4,37400.0,15.6648,15.6648,15.5743,15.5952,37400.0
2010-02-05 15:50:00,22.4,22.51,22.4,22.51,49700.0,15.5952,15.6718,15.5952,15.6718,49700.0
2010-02-05 15:55:00,22.5,22.56,22.5,22.54,94500.0,15.6648,15.7066,15.6648,15.6927,94500.0
2010-02-08 09:30:00,22.62,22.63,22.56,22.56,9000.0,15.7483,15.7553,15.7066,15.7066,9000.0
2010-02-08 09:35:00,22.57,22.59,22.41,22.55,10700.0,15.7135,15.7275,15.6021,15.6996,10700.0
2010-02-08 09:40:00,22.57,22.59,22.49,22.5,7600.0,15.7135,15.7275,15.6578,15.6648,7600.0
2010-02-08 09:45:00,22.5,22.53,22.42,22.42,27000.0,15.6648,15.6857,15.6091,15.6091,27000.0
2010-02-08 09:50:00,22.47,22.61,22.46,22.59,19200.0,15.6439,15.7414,15.637,15.7275,19200.0
2010-02-08 09:55:00,22.61,22.61,22.52,22.52,4000.0,15.7414,15.7414,15.6787,15.6787,4000.0
2010-02-08 10:00:00,22.53,22.61,22.51,22.55,9500.0,15.6857,15.7414,15.6718,15.6996,9500.0
2010-02-08 10:05:00,22.57,22.68,22.56,22.66,8200.0,15.7135,15.7901,15.7066,15.7762,8200.0
2010-02-08 10:10:00,22.65,22.72,22.65,22.72,5200.0,15.7692,15.818,15.7692,15.818,5200.0
2010-02-08 10:15:00,22.72,22.74,22.64,22.64,4000.0,15.818,15.8319,15.7623,15.7623,4000.0
2010-02-08 10:20:00,22.64,22.67,22.59,22.67,7300.0,15.7623,15.7832,15.7275,15.7832,7300.0
2010-02-08 10:25:00,22.68,22.74,22.62,22.66,9500.0,15.7901,15.8319,15.7483,15.7762,9500.0
2010-02-08 10:30:00,22.64,22.68,22.6,22.67,8200.0,15.7623,15.7901,15.7344,15.7832,8200.0
2010-02-08 10:35:00,22.67,22.73,22.59,22.59,14100.0,15.7832,15.8249,15.7275,15.7275,14100.0
2010-02-08 10:40:00,22.59,22.62,22.57,22.61,13200.0,15.7275,15.7483,15.7135,15.7414,13200.0
2010-02-08 10:45:00,22.6,22.66,22.58,22.66,9500.0,15.7344,15.7762,15.7205,15.7762,9500.0
2010-02-08 10:50:00,22.66,22.71,22.66,22.69,6500.0,15.7762,15.811,15.7762,15.7971,6500.0
2010-02-08 10:55:00,22.69,22.7,22.68,22.7,2200.0,15.7971,15.804,15.7901,15.804,2200.0
2010-02-08 11:00:00,22.74,22.74,22.73,22.74,3500.0,15.8319,15.8319,15.8249,15.8319,3500.0
2010-02-08 11:05:00,22.73,22.77,22.7,22.76,6700.0,15.8249,15.8528,15.804,15.8458,6700.0
2010-02-08 11:10:00,22.77,22.8,22.76,22.79,2700.0,15.8528,15.8737,15.8458,15.8667,2700.0
2010-02-08 11:15:00,22.78,22.78,22.75,22.75,6900.0,15.8597,15.8597,15.8389,15.8389,6900.0
2010-02-08 11:20:00,22.74,22.79,22.73,22.79,5500.0,15.8319,15.8667,15.8249,15.8667,5500.0
2010-02-08 11:25:00,22.81,22.84,22.8,22.82,4600.0,15.8806,15.9015,15.8737,15.8876,4600.0
2010-02-08 11:30:00,22.8,22.83,22.8,22.82,16800.0,15.8737,15.8946,15.8737,15.8876,16800.0
2010-02-08 11:35:00,22.82,22.83,22.81,22.83,6100.0,15.8876,15.8946,15.8806,15.8946,6100.0
2010-02-08 11:40:00,22.82,22.84,22.81,22.83,12700.0,15.8876,15.9015,15.8806,15.8946,12700.0
2010-02-08 11:45:00,22.84,22.86,22.8,22.81,18500.0,15.9015,15.9154,15.8737,15.8806,18500.0
2010-02-08 11:50:00,22.81,22.81,22.74,22.79,21300.0,15.8806,15.8806,15.8319,15.8667,21300.0
2010-02-08 11:55:00,22.78,22.83,22.76,22.82,10800.0,15.8597,15.8946,15.8458,15.8876,10800.0
2010-02-08 12:00:00,22.83,22.84,22.78,22.78,12400.0,15.8946,15.9015,15.8597,15.8597,12400.0
2010-02-08 12:05:00,22.78,22.85,22.78,22.83,14400.0,15.8597,15.9085,15.8597,15.8946,14400.0
2010-02-08 12:10:00,22.84,22.84,22.79,22.81,8500.0,15.9015,15.9015,15.8667,15.8806,8500.0
2010-02-08 12:15:00,22.8,22.88,22.8,22.87,6900.0,15.8737,15.9294,15.8737,15.9224,6900.0
2010-02-08 12:20:00,22.87,22.88,22.83,22.88,11400.0,15.9224,15.9294,15.8946,15.9294,11400.0
2010-02-08 12:25:00,22.88,22.9,22.87,22.89,7400.0,15.9294,15.9433,15.9224,15.9363,7400.0
2010-02-08 12:30:00,22.9,22.9,22.84,22.85,14500.0,15.9433,15.9433,15.9015,15.9085,14500.0
2010-02-08 12:35:00,22.85,22.87,22.84,22.87,5200.0,15.9085,15.9224,15.9015,15.9224,5200.0
2010-02-08 12:40:00,22.86,22.87,22.83,22.87,9300.0,15.9154,15.9224,15.8946,15.9224,9300.0
2010-02-08 12:45:00,22.87,22.87,22.79,22.82,8900.0,15.9224,15.9224,15.8667,15.8876,8900.0
2010-02-08 12:50:00,22.82,22.89,22.82,22.89,8000.0,15.8876,15.9363,15.8876,15.9363,8000.0
2010-02-08 12:55:00,22.89,22.91,22.89,22.91,2700.0,15.9363,15.9503,15.9363,15.9503,2700.0
2010-02-08 13:00:00,22.9,22.92,22.88,22.89,8600.0,15.9433,15.9572,15.9294,15.9363,8600.0
2010-02-08 13:05:00,22.88,22.92,22.87,22.9,28100.0,15.9294,15.9572,15.9224,15.9433,28100.0
2010-02-08 13:10:00,22.91,22.93,22.88,22.9,28400.0,15.9503,15.9642,15.9294,15.9433,28400.0
2010-02-08 13:15:00,22.9,22.93,22.88,22.91,47000.0,15.9433,15.9642,15.9294,15.9503,47000.0
2010-02-08 13:20:00,22.91,22.92,22.9,22.92,10000.0,15.9503,15.9572,15.9433,15.9572,10000.0
2010-02-08 13:25:00,22.92,22.95,22.9,22.91,9500.0,15.9572,15.9781,15.9433,15.9503,9500.0
2010-02-08 13:30:00,22.92,22.92,22.88,22.89,14000.0,15.9572,15.9572,15.9294,15.9363,14000.0
2010-02-08 13:35:00,22.89,22.9,22.88,22.89,2900.0,15.9363,15.9433,15.9294,15.9363,2900.0
2010-02-08 13:40:00,22.88,22.89,22.87,22.88,8000.0,15.9294,15.9363,15.9224,15.9294,8000.0
2010-02-08 13:45:00,22.87,22.88,22.81,22.83,13000.0,15.9224,15.9294,15.8806,15.8946,13000.0
2010-02-08 13:50:00,22.82,22.87,22.8,22.84,5600.0,15.8876,15.9224,15.8737,15.9015,5600.0
2010-02-08 13:55:00,22.84,22.88,22.84,22.85,11100.0,15.9015,15.9294,15.9015,15.9085,11100.0
2010-02-08 14:00:00,22.86,22.89,22.86,22.87,7000.0,15.9154,15.9363,15.9154,15.9224,7000.0
2010-02-08 14:05:00,22.87,22.88,22.85,22.87,6900.0,15.9224,15.9294,15.9085,15.9224,6900.0
2010-02-08 14:10:00,22.85,22.9,22.85,22.89,3600.0,15.9085,15.9433,15.9085,15.9363,3600.0
2010-02-08 14:15:00,22.89,22.9,22.84,22.86,10300.0,15.9363,15.9433,15.9015,15.9154,10300.0
2010-02-08 14:20:00,22.86,22.87,22.84,22.85,5600.0,15.9154,15.9224,15.9015,15.9085,5600.0
2010-02-08 14:25:00,22.85,22.89,22.85,22.89,4000.0,15.9085,15.9363,15.9085,15.9363,4000.0
2010-02-08 14:30:00,22.88,22.91,22.87,22.88,18600.0,15.9294,15.9503,15.9224,15.9294,18600.0
2010-02-08 14:35:00,22.88,22.89,22.84,22.85,13600.0,15.9294,15.9363,15.9015,15.9085,13600.0
2010-02-08 14:40:00,22.85,22.9,22.85,22.9,10300.0,15.9085,15.9433,15.9085,15.9433,10300.0
2010-02-08 14:45:00,22.9,22.9,22.88,22.88,12000.0,15.9433,15.9433,15.9294,15.9294,12000.0
2010-02-08 14:50:00,22.88,22.92,22.87,22.88,15200.0,15.9294,15.9572,15.9224,15.9294,15200.0
2010-02-08 14:55:00,22.88,22.89,22.81,22.83,13400.0,15.9294,15.9363,15.8806,15.8946,13400.0
2010-02-08 15:00:00,22.84,22.86,22.83,22.86,42500.0,15.9015,15.9154,15.8946,15.9154,42500.0
2010-02-08 15:05:00,22.86,22.88,22.85,22.87,12900.0,15.9154,15.9294,15.9085,15.9224,12900.0
2010-02-08 15:10:00,22.87,22.87,22.8,22.84,39800.0,15.9224,15.9224,15.8737,15.9015,39800.0
2010-02-08 15:15:00,22.83,22.83,22.8,22.81,18900.0,15.8946,15.8946,15.8737,15.8806,18900.0
2010-02-08 15:20:00,22.81,22.85,22.77,22.77,66100.0,15.8806,15.9085,15.8528,15.8528,66100.0
2010-02-08 15:25:00,22.78,22.8,22.73,22.79,44800.0,15.8597,15.8737,15.8249,15.8667,44800.0
2010-02-08 15:30:00,22.78,22.8,22.75,22.75,22700.0,15.8597,15.8737,15.8389,15.8389,22700.0
2010-02-08 15:35:00,22.75,22.77,22.74,22.75,25400.0,15.8389,15.8528,15.8319,15.8389,25400.0
2010-02-08 15:40:00,22.74,22.82,22.74,22.82,31900.0,15.8319,15.8876,15.8319,15.8876,31900.0
2010-02-08 15:45:00,22.82,22.82,22.72,22.72,77900.0,15.8876,15.8876,15.818,15.818,77900.0
2010-02-08 15:50:00,22.72,22.78,22.69,22.76,83300.0,15.818,15.8597,15.7971,15.8458,83300.0
2010-02-08 15:55:00,22.75,22.8,22.73,22.77,145000.0,15.8389,15.8737,15.8249,15.8528,145000.0
2010-02-09 09:30:00,23.04,23.16,23.02,23.02,21900.0,16.0408,16.1243,16.0268,16.0268,21900.0
2010-02-09 09:35:00,23.02,23.02,22.91,22.91,8000.0,16.0268,16.0268,15.9503,15.9503,8000.0
2010-02-09 09:40:00,22.91,22.92,22.87,22.87,9000.0,15.9503,15.9572,15.9224,15.9224,9000.0
2010-02-09 09:45:00,22.87,22.88,22.82,22.82,11700.0,15.9224,15.9294,15.8876,15.8876,11700.0
2010-02-09 09:50:00,22.83,22.88,22.81,22.85,40000.0,15.8946,15.9294,15.8806,15.9085,40000.0
2010-02-09 09:55:00,22.83,22.88,22.76,22.78,22500.0,15.8946,15.9294,15.8458,15.8597,22500.0
2010-02-09 10:00:00,22.79,22.79,22.71,22.75,32600.0,15.8667,15.8667,15.811,15.8389,32600.0
2010-02-09 10:05:00,22.74,22.76,22.69,22.7,53100.0,15.8319,15.8458,15.7971,15.804,53100.0
2010-02-09 10:10:00,22.7,22.75,22.68,22.74,27000.0,15.804,15.8389,15.7901,15.8319,27000.0
2010-02-09 10:15:00,22.73,22.76,22.7,22.75,24700.0,15.8249,15.8458,15.804,15.8389,24700.0
2010-02-09 10:20:00,22.74,22.75,22.59,22.6,50700.0,15.8319,15.8389,15.7275,15.7344,50700.0
2010-02-09 10:25:00,22.6,22.62,22.59,22.61,36300.0,15.7344,15.7483,15.7275,15.7414,36300.0
2010-02-09 10:30:00,22.62,22.63,22.54,22.56,31900.0,15.7483,15.7553,15.6927,15.7066,31900.0
2010-02-09 10:35:00,22.56,22.58,22.49,22.54,50400.0,15.7066,15.7205,15.6578,15.6927,50400.0
2010-02-09 10:40:00,22.54,22.59,22.53,22.56,23800.0,15.6927,15.7275,15.6857,15.7066,23800.0
2010-02-09 10:45:00,22.55,22.65,22.53,22.63,42400.0,15.6996,15.7692,15.6857,15.7553,42400.0
2010-02-09 10:50:00,22.62,22.62,22.58,22.58,17500.0,15.7483,15.7483,15.7205,15.7205,17500.0
2010-02-09 10:55:00,22.58,22.58,22.53,22.54,16600.0,15.7205,15.7205,15.6857,15.6927,16600.0
2010-02-09 11:00:00,22.53,22.55,22.46,22.55,26500.0,15.6857,15.6996,15.637,15.6996,26500.0
2010-02-09 11:05:00,22.54,22.54,22.46,22.47,24700.0,15.6927,15.6927,15.637,15.6439,24700.0
2010-02-09 11:10:00,22.47,22.55,22.46,22.55,18800.0,15.6439,15.6996,15.637,15.6996,18800.0
2010-02-09 11:15:00,22.53,22.56,22.5,22.56,13900.0,15.6857,15.7066,15.6648,15.7066,13900.0
2010-02-09 11:20:00,22.55,22.55,22.49,22.52,23800.0,15.6996,15.6996,15.6578,15.6787,23800.0
2010-02-09 11:25:00,22.52,22.55,22.5,22.53,25000.0,15.6787,15.6996,15.6648,15.6857,25000.0
2010-02-09 11:30:00,22.53,22.69,22.51,22.69,45700.0,15.6857,15.7971,15.6718,15.7971,45700.0
2010-02-09 11:35:00,22.71,22.81,22.69,22.74,52000.0,15.811,15.8806,15.7971,15.8319,52000.0
2010-02-09 11:40:00,22.75,22.8,22.72,22.77,35000.0,15.8389,15.8737,15.818,15.8528,35000.0
2010-02-09 11:45:00,22.79,22.83,22.74,22.77,34200.0,15.8667,15.8946,15.8319,15.8528,34200.0
2010-02-09 11:50:00,22.78,22.89,22.77,22.89,21400.0,15.8597,15.9363,15.8528,15.9363,21400.0
2010-02-09 11:55:00,22.89,22.89,22.78,22.78,5800.0,15.9363,15.9363,15.8597,15.8597,5800.0
2010-02-09 12:00:00,22.79,22.79,22.75,22.78,15700.0,15.8667,15.8667,15.8389,15.8597,15700.0
2010-02-09 12:05:00,22.78,22.89,22.78,22.88,37400.0,15.8597,15.9363,15.8597,15.9294,37400.0
2010-02-09 12:10:00,22.88,22.92,22.88,22.92,9000.0,15.9294,15.9572,15.9294,15.9572,9000.0
2010-02-09 12:15:00,22.92,23.02,22.92,22.99,23800.0,15.9572,16.0268,15.9572,16.0059,23800.0
2010-02-09 12:20:00,23.0,23.0,22.93,22.93,14800.0,16.0129,16.0129,15.9642,15.9642,14800.0
2010-02-09 12:25:00,22.93,22.95,22.9,22.91,15300.0,15.9642,15.9781,15.9433,15.9503,15300.0
2010-02-09 12:30:00,22.92,22.94,22.9,22.92,7900.0,15.9572,15.9711,15.9433,15.9572,7900.0
2010-02-09 12:35:00,22.91,22.96,22.9,22.96,16200.0,15.9503,15.9851,15.9433,15.9851,16200.0
2010-02-09 12:40:00,22.96,22.98,22.86,22.94,54600.0,15.9851,15.999,15.9154,15.9711,54600.0
2010-02-09 12:45:00,22.95,22.98,22.93,22.96,14100.0,15.9781,15.999,15.9642,15.9851,14100.0
2010-02-09 12:50:00,22.95,22.95,22.86,22.88,19100.0,15.9781,15.9781,15.9154,15.9294,19100.0
2010-02-09 12:55:00,22.88,22.94,22.86,22.93,6600.0,15.9294,15.9711,15.9154,15.9642,6600.0
2010-02-09 13:00:00,22.93,23.02,22.93,23.0,29600.0,15.9642,16.0268,15.9642,16.0129,29600.0
2010-02-09 13:05:00,22.99,23.03,22.99,23.01,14600.0,16.0059,16.0338,16.0059,16.0199,14600.0
2010-02-09 13:10:00,22.99,23.0,22.96,22.97,6200.0,16.0059,16.0129,15.9851,15.992,6200.0
2010-02-09 13:15:00,22.97,22.97,22.9,22.91,8100.0,15.992,15.992,15.9433,15.9503,8100.0
2010-02-09 13:20:00,22.9,22.91,22.88,22.91,9900.0,15.9433,15.9503,15.9294,15.9503,9900.0
2010-02-09 13:25:00,22.9,22.93,22.86,22.87,37000.0,15.9433,15.9642,15.9154,15.9224,37000.0
2010-02-09 13:30:00,22.86,22.86,22.77,22.77,34000.0,15.9154,15.9154,15.8528,15.8528,34000.0
2010-02-09 13:35:00,22.78,22.84,22.78,22.81,13200.0,15.8597,15.9015,15.8597,15.8806,13200.0
2010-02-09 13:40:00,22.81,22.84,22.75,22.83,19700.0,15.8806,15.9015,15.8389,15.8946,19700.0
2010-02-09 13:45:00,22.82,22.84,22.81,22.81,15600.0,15.8876,15.9015,15.8806,15.8806,15600.0
2010-02-09 13:50:00,22.81,22.84,22.8,22.84,10500.0,15.8806,15.9015,15.8737,15.9015,10500.0
2010-02-09 13:55:00,22.83,22.95,22.83,22.94,17100.0,15.8946,15.9781,15.8946,15.9711,17100.0
2010-02-09 14:00:00,22.95,22.95,22.94,22.95,8000.0,15.9781,15.9781,15.9711,15.9781,8000.0
2010-02-09 14:05:00,22.95,22.99,22.93,22.94,26400.0,15.9781,16.0059,15.9642,15.9711,26400.0
2010-02-09 14:10:00,22.94,23.0,22.94,22.99,19000.0,15.9711,16.0129,15.9711,16.0059,19000.0
2010-02-09 14:15:00,22.98,23.0,22.97,22.98,32700.0,15.999,16.0129,15.992,15.999,32700.0
2010-02-09 14:20:00,22.98,23.03,22.98,22.99,12800.0,15.999,16.0338,15.999,16.0059,12800.0
2010-02-09 14:25:00,22.99,23.01,22.99,23.0,10200.0,16.0059,16.0199,16.0059,16.0129,10200.0
2010-02-09 14:30:00,22.99,23.1,22.97,23.06,28300.0,16.0059,16.0825,15.992,16.0547,28300.0
2010-02-09 14:35:00,23.06,23.07,22.99,22.99,18000.0,16.0547,16.0616,16.0059,16.0059,18000.0
2010-02-09 14:40:00,23.0,23.07,22.98,23.0,29000.0,16.0129,16.0616,15.999,16.0129,29000.0
2010-02-09 14:45:00,23.01,23.02,22.98,23.01,30800.0,16.0199,16.0268,15.999,16.0199,30800.0
2010-02-09 14:50:00,23.0,23.01,22.97,23.0,23700.0,16.0129,16.0199,15.992,16.0129,23700.0
2010-02-09 14:55:00,23.01,23.07,23.01,23.01,23900.0,16.0199,16.0616,16.0199,16.0199,23900.0
2010-02-09 15:00:00,23.0,23.06,22.98,23.06,40800.0,16.0129,16.0547,15.999,16.0547,40800.0
2010-02-09 15:05:00,23.05,23.05,22.98,22.99,25500.0,16.0477,16.0477,15.999,16.0059,25500.0
2010-02-09 15:10:00,22.98,23.0,22.97,23.0,74000.0,15.999,16.0129,15.992,16.0129,74000.0
2010-02-09 15:15:00,22.98,23.0,22.93,22.99,30600.0,15.999,16.0129,15.9642,16.0059,30600.0
2010-02-09 15:20:00,22.99,23.03,22.98,23.01,20700.0,16.0059,16.0338,15.999,16.0199,20700.0
2010-02-09 15:25:00,23.01,23.05,23.0,23.03,31300.0,16.0199,16.0477,16.0129,16.0338,31300.0
2010-02-09 15:30:00,23.03,23.03,22.98,23.01,36200.0,16.0338,16.0338,15.999,16.0199,36200.0
2010-02-09 15:35:00,23.01,23.04,23.0,23.01,27500.0,16.0199,16.0408,16.0129,16.0199,27500.0
2010-02-09 15:40:00,23.01,23.03,22.98,23.01,39900.0,16.0199,16.0338,15.999,16.0199,39900.0
2010-02-09 15:45:00,23.01,23.01,22.97,22.97,30700.0,16.0199,16.0199,15.992,15.992,30700.0
2010-02-09 15:50:00,22.99,22.99,22.9,22.91,50000.0,16.0059,16.0059,15.9433,15.9503,50000.0
2010-02-09 15:55:00,22.92,23.01,22.91,22.98,54800.0,15.9572,16.0199,15.9503,15.999,54800.0
2010-02-10 09:30:00,22.94,23.08,22.8,23.08,9400.0,15.9711,16.0686,15.8737,16.0686,9400.0
2010-02-10 09:35:00,23.01,23.12,22.92,22.92,4200.0,16.0199,16.0965,15.9572,15.9572,4200.0
2010-02-10 09:40:00,22.89,22.89,22.8,22.8,3600.0,15.9363,15.9363,15.8737,15.8737,3600.0
2010-02-10 09:45:00,22.79,22.9,22.77,22.88,16100.0,15.8667,15.9433,15.8528,15.9294,16100.0
2010-02-10 09:50:00,22.9,22.9,22.76,22.76,8700.0,15.9433,15.9433,15.8458,15.8458,8700.0
2010-02-10 09:55:00,22.76,22.85,22.76,22.76,12400.0,15.8458,15.9085,15.8458,15.8458,12400.0
2010-02-10 10:00:00,22.75,22.75,22.6,22.67,33400.0,15.8389,15.8389,15.7344,15.7832,33400.0
2010-02-10 10:05:00,22.69,22.72,22.65,22.72,28900.0,15.7971,15.818,15.7692,15.818,28900.0
2010-02-10 10:10:00,22.71,22.75,22.68,22.75,13000.0,15.811,15.8389,15.7901,15.8389,13000.0
2010-02-10 10:15:00,22.73,22.75,22.68,22.71,22800.0,15.8249,15.8389,15.7901,15.811,22800.0
2010-02-10 10:20:00,22.73,22.79,22.71,22.76,13500.0,15.8249,15.8667,15.811,15.8458,13500.0
2010-02-10 10:25:00,22.75,22.82,22.71,22.81,18500.0,15.8389,15.8876,15.811,15.8806,18500.0
2010-02-10 10:30:00,22.81,22.81,22.73,22.8,20000.0,15.8806,15.8806,15.8249,15.8737,20000.0
2010-02-10 10:35:00,22.8,22.82,22.77,22.8,8800.0,15.8737,15.8876,15.8528,15.8737,8800.0
2010-02-10 10:40:00,22.8,22.9,22.8,22.81,17300.0,15.8737,15.9433,15.8737,15.8806,17300.0
2010-02-10 10:45:00,22.82,22.86,22.78,22.83,16500.0,15.8876,15.9154,15.8597,15.8946,16500.0
2010-02-10 10:50:00,22.83,22.93,22.83,22.9,10900.0,15.8946,15.9642,15.8946,15.9433,10900.0
2010-02-10 10:55:00,22.91,22.94,22.9,22.92,3300.0,15.9503,15.9711,15.9433,15.9572,3300.0
2010-02-10 11:00:00,22.88,22.88,22.81,22.83,5800.0,15.9294,15.9294,15.8806,15.8946,5800.0
2010-02-10 11:05:00,22.84,22.88,22.81,22.88,5700.0,15.9015,15.9294,15.8806,15.9294,5700.0
2010-02-10 11:10:00,22.88,22.88,22.76,22.76,2700.0,15.9294,15.9294,15.8458,15.8458,2700.0
2010-02-10 11:15:00,22.77,22.79,22.74,22.74,5100.0,15.8528,15.8667,15.8319,15.8319,5100.0
2010-02-10 11:20:00,22.75,22.79,22.74,22.78,5900.0,15.8389,15.8667,15.8319,15.8597,5900.0
2010-02-10 11:25:00,22.8,22.87,22.78,22.87,3700.0,15.8737,15.9224,15.8597,15.9224,3700.0
2010-02-10 11:30:00,22.84,22.89,22.84,22.88,4400.0,15.9015,15.9363,15.9015,15.9294,4400.0
2010-02-10 11:35:00,22.86,22.87,22.81,22.81,5200.0,15.9154,15.9224,15.8806,15.8806,5200.0
2010-02-10 11:40:00,22.81,22.81,22.74,22.74,4300.0,15.8806,15.8806,15.8319,15.8319,4300.0
2010-02-10 11:45:00,22.73,22.79,22.72,22.78,5000.0,15.8249,15.8667,15.818,15.8597,5000.0
2010-02-10 11:50:00,22.79,22.83,22.78,22.81,3700.0,15.8667,15.8946,15.8597,15.8806,3700.0
2010-02-10 11:55:00,22.81,22.82,22.72,22.76,13400.0,15.8806,15.8876,15.818,15.8458,13400.0
2010-02-10 12:00:00,22.76,22.83,22.72,22.82,9800.0,15.8458,15.8946,15.818,15.8876,9800.0
2010-02-10 12:05:00,22.81,22.81,22.75,22.81,5300.0,15.8806,15.8806,15.8389,15.8806,5300.0
2010-02-10 12:10:00,22.79,22.8,22.77,22.78,3400.0,15.8667,15.8737,15.8528,15.8597,3400.0
2010-02-10 12:15:00,22.76,22.76,22.74,22.75,3700.0,15.8458,15.8458,15.8319,15.8389,3700.0
2010-02-10 12:20:00,22.76,22.81,22.75,22.81,5000.0,15.8458,15.8806,15.8389,15.8806,5000.0
2010-02-10 12:25:00,22.8,22.81,22.8,22.8,1900.0,15.8737,15.8806,15.8737,15.8737,1900.0
2010-02-10 12:30:00,22.81,22.84,22.78,22.79,11800.0,15.8806,15.9015,15.8597,15.8667,11800.0
2010-02-10 12:35:00,22.8,22.83,22.75,22.78,18300.0,15.8737,15.8946,15.8389,15.8597,18300.0
2010-02-10 12:40:00,22.77,22.83,22.77,22.8,7700.0,15.8528,15.8946,15.8528,15.8737,7700.0
2010-02-10 12:45:00,22.8,22.8,22.78,22.8,2300.0,15.8737,15.8737,15.8597,15.8737,2300.0
2010-02-10 12:50:00,22.8,22.8,22.31,22.76,131800.0,15.8737,15.8737,15.5325,15.8458,131800.0
2010-02-10 12:55:00,22.77,22.77,22.75,22.76,10500.0,15.8528,15.8528,15.8389,15.8458,10500.0
2010-02-10 13:00:00,22.75,22.77,22.75,22.76,7400.0,15.8389,15.8528,15.8389,15.8458,7400.0
2010-02-10 13:05:00,22.76,22.79,22.76,22.78,6000.0,15.8458,15.8667,15.8458,15.8597,6000.0
2010-02-10 13:10:00,22.78,22.83,22.78,22.81,5400.0,15.8597,15.8946,15.8597,15.8806,5400.0
2010-02-10 13:15:00,22.8,22.81,22.79,22.8,7600.0,15.8737,15.8806,15.8667,15.8737,7600.0
2010-02-10 13:20:00,22.79,22.82,22.78,22.82,3800.0,15.8667,15.8876,15.8597,15.8876,3800.0
2010-02-10 13:25:00,22.83,22.89,22.83,22.88,9800.0,15.8946,15.9363,15.8946,15.9294,9800.0
2010-02-10 13:30:00,22.87,22.89,22.82,22.83,11100.0,15.9224,15.9363,15.8876,15.8946,11100.0
2010-02-10 13:35:00,22.85,22.85,22.8,22.81,4400.0,15.9085,15.9085,15.8737,15.8806,4400.0
2010-02-10 13:40:00,22.82,22.82,22.77,22.8,7600.0,15.8876,15.8876,15.8528,15.8737,7600.0
2010-02-10 13:45:00,22.79,22.79,22.75,22.76,12400.0,15.8667,15.8667,15.8389,15.8458,12400.0
2010-02-10 13:50:00,22.76,22.77,22.75,22.75,9900.0,15.8458,15.8528,15.8389,15.8389,9900.0
2010-02-10 13:55:00,22.75,22.77,22.73,22.76,11600.0,15.8389,15.8528,15.8249,15.8458,11600.0
2010-02-10 14:00:00,22.76,22.81,22.76,22.77,5100.0,15.8458,15.8806,15.8458,15.8528,5100.0
2010-02-10 14:05:00,22.77,22.79,22.76,22.77,6200.0,15.8528,15.8667,15.8458,15.8528,6200.0
2010-02-10 14:10:00,22.76,22.76,22.7,22.73,5900.0,15.8458,15.8458,15.804,15.8249,5900.0
2010-02-10 14:15:00,22.72,22.76,22.72,22.76,8800.0,15.818,15.8458,15.818,15.8458,8800.0
2010-02-10 14:20:00,22.75,22.76,22.74,22.74,8300.0,15.8389,15.8458,15.8319,15.8319,8300.0
2010-02-10 14:25:00,22.74,22.77,22.74,22.74,9300.0,15.8319,15.8528,15.8319,15.8319,9300.0
2010-02-10 14:30:00,22.74,22.75,22.68,22.72,19100.0,15.8319,15.8389,15.7901,15.818,19100.0
2010-02-10 14:35:00,22.71,22.75,22.68,22.75,11200.0,15.811,15.8389,15.7901,15.8389,11200.0
2010-02-10 14:40:00,22.74,22.79,22.73,22.74,7900.0,15.8319,15.8667,15.8249,15.8319,7900.0
2010-02-10 14:45:00,22.74,22.75,22.72,22.74,3300.0,15.8319,15.8389,15.818,15.8319,3300.0
2010-02-10 14:50:00,22.73,22.8,22.72,22.75,12500.0,15.8249,15.8737,15.818,15.8389,12500.0
2010-02-10 14:55:00,22.75,22.76,22.74,22.74,2700.0,15.8389,15.8458,15.8319,15.8319,2700.0
2010-02-10 15:00:00,22.73,22.75,22.73,22.73,4800.0,15.8249,15.8389,15.8249,15.8249,4800.0
2010-02-10 15:05:00,22.74,22.78,22.72,22.77,13800.0,15.8319,15.8597,15.818,15.8528,13800.0
2010-02-10 15:10:00,22.77,22.78,22.72,22.73,6200.0,15.8528,15.8597,15.818,15.8249,6200.0
2010-02-10 15:15:00,22.72,22.76,22.69,22.74,8400.0,15.818,15.8458,15.7971,15.8319,8400.0
2010-02-10 15:20:00,22.73,22.77,22.73,22.77,10200.0,15.8249,15.8528,15.8249,15.8528,10200.0
2010-02-10 15:25:00,22.77,22.8,22.75,22.79,10100.0,15.8528,15.8737,15.8389,15.8667,10100.0
2010-02-10 15:30:00,22.79,22.79,22.67,22.7,18700.0,15.8667,15.8667,15.7832,15.804,18700.0
2010-02-10 15:35:00,22.69,22.76,22.69,22.71,28200.0,15.7971,15.8458,15.7971,15.811,28200.0
2010-02-10 15:40:00,22.7,22.79,22.69,22.73,43600.0,15.804,15.8667,15.7971,15.8249,43600.0
2010-02-10 15:45:00,22.73,22.76,22.72,22.76,23600.0,15.8249,15.8458,15.818,15.8458,23600.0
2010-02-10 15:50:00,22.76,22.78,22.72,22.77,45300.0,15.8458,15.8597,15.818,15.8528,45300.0
2010-02-10 15:55:00,22.76,22.77,22.73,22.76,42000.0,15.8458,15.8528,15.8249,15.8458,42000.0
2010-02-11 09:30:00,22.71,22.74,22.56,22.63,6600.0,15.811,15.8319,15.7066,15.7553,6600.0
2010-02-11 09:35:00,22.68,22.74,22.68,22.69,1400.0,15.7901,15.8319,15.7901,15.7971,1400.0
2010-02-11 09:40:00,22.66,22.67,22.59,22.61,2000.0,15.7762,15.7832,15.7275,15.7414,2000.0
2010-02-11 09:45:00,22.61,22.64,22.56,22.64,2800.0,15.7414,15.7623,15.7066,15.7623,2800.0
2010-02-11 09:50:00,22.65,22.65,22.63,22.63,300.0,15.7692,15.7692,15.7553,15.7553,300.0
2010-02-11 09:55:00,22.65,22.74,22.65,22.73,4400.0,15.7692,15.8319,15.7692,15.8249,4400.0
2010-02-11 10:00:00,22.69,22.81,22.66,22.79,10900.0,15.7971,15.8806,15.7762,15.8667,10900.0
2010-02-11 10:05:00,22.77,22.79,22.75,22.75,4500.0,15.8528,15.8667,15.8389,15.8389,4500.0
2010-02-11 10:10:00,22.75,22.87,22.75,22.86,23300.0,15.8389,15.9224,15.8389,15.9154,23300.0
2010-02-11 10:15:00,22.86,22.96,22.86,22.95,19000.0,15.9154,15.9851,15.9154,15.9781,19000.0
2010-02-11 10:20:00,22.96,22.99,22.88,22.95,11300.0,15.9851,16.0059,15.9294,15.9781,11300.0
2010-02-11 10:25:00,22.94,22.98,22.9,22.9,2800.0,15.9711,15.999,15.9433,15.9433,2800.0
2010-02-11 10:30:00,22.9,22.91,22.85,22.85,5000.0,15.9433,15.9503,15.9085,15.9085,5000.0
2010-02-11 10:35:00,22.87,22.91,22.85,22.91,4000.0,15.9224,15.9503,15.9085,15.9503,4000.0
2010-02-11 10:40:00,22.91,22.91,22.87,22.89,5100.0,15.9503,15.9503,15.9224,15.9363,5100.0
2010-02-11 10:45:00,22.88,22.95,22.88,22.88,2400.0,15.9294,15.9781,15.9294,15.9294,2400.0
2010-02-11 10:50:00,22.88,22.88,22.85,22.86,1700.0,15.9294,15.9294,15.9085,15.9154,1700.0
2010-02-11 10:55:00,22.88,22.91,22.84,22.87,4700.0,15.9294,15.9503,15.9015,15.9224,4700.0
2010-02-11 11:00:00,22.89,22.89,22.88,22.89,1900.0,15.9363,15.9363,15.9294,15.9363,1900.0
2010-02-11 11:05:00,22.9,22.91,22.87,22.89,8900.0,15.9433,15.9503,15.9224,15.9363,8900.0
2010-02-11 11:10:00,22.89,22.93,22.89,22.92,4200.0,15.9363,15.9642,15.9363,15.9572,4200.0
2010-02-11 11:15:00,22.92,22.95,22.88,22.89,5900.0,15.9572,15.9781,15.9294,15.9363,5900.0
2010-02-11 11:20:00,22.89,23.02,22.88,23.02,5100.0,15.9363,16.0268,15.9294,16.0268,5100.0
2010-02-11 11:25:00,23.03,23.04,22.98,23.03,10400.0,16.0338,16.0408,15.999,16.0338,10400.0
2010-02-11 11:30:00,23.03,23.04,22.98,22.98,4600.0,16.0338,16.0408,15.999,15.999,4600.0
2010-02-11 11:35:00,22.99,23.03,22.98,22.98,16900.0,16.0059,16.0338,15.999,15.999,16900.0
2010-02-11 11:40:00,22.98,23.06,22.95,23.03,10500.0,15.999,16.0547,15.9781,16.0338,10500.0
2010-02-11 11:45:00,23.05,23.16,23.05,23.14,12600.0,16.0477,16.1243,16.0477,16.1104,12600.0
2010-02-11 11:50:00,23.15,23.2,23.13,23.18,7700.0,16.1173,16.1522,16.1034,16.1382,7700.0
2010-02-11 11:55:00,23.16,23.16,23.13,23.16,1600.0,16.1243,16.1243,16.1034,16.1243,1600.0
2010-02-11 12:00:00,23.14,23.17,23.11,23.11,5700.0,16.1104,16.1313,16.0895,16.0895,5700.0
2010-02-11 12:05:00,23.14,23.15,23.09,23.14,6000.0,16.1104,16.1173,16.0756,16.1104,6000.0
2010-02-11 12:10:00,23.14,23.14,23.11,23.11,2000.0,16.1104,16.1104,16.0895,16.0895,2000.0
2010-02-11 12:15:00,23.12,23.13,23.11,23.11,2100.0,16.0965,16.1034,16.0895,16.0895,2100.0
2010-02-11 12:20:00,23.11,23.11,23.1,23.11,2400.0,16.0895,16.0895,16.0825,16.0895,2400.0
2010-02-11 12:25:00,23.11,23.11,23.1,23.11,600.0,16.0895,16.0895,16.0825,16.0895,600.0
2010-02-11 12:30:00,23.12,23.14,23.09,23.09,3000.0,16.0965,16.1104,16.0756,16.0756,3000.0
2010-02-11 12:35:00,23.11,23.11,23.08,23.1,2900.0,16.0895,16.0895,16.0686,16.0825,2900.0
2010-02-11 12:40:00,23.1,23.14,23.1,23.14,2700.0,16.0825,16.1104,16.0825,16.1104,2700.0
2010-02-11 12:45:00,23.12,23.14,23.1,23.13,1100.0,16.0965,16.1104,16.0825,16.1034,1100.0
2010-02-11 12:50:00,23.13,23.15,23.12,23.12,1900.0,16.1034,16.1173,16.0965,16.0965,1900.0
2010-02-11 12:55:00,23.13,23.18,23.13,23.18,4700.0,16.1034,16.1382,16.1034,16.1382,4700.0
2010-02-11 13:00:00,23.14,23.17,23.14,23.17,800.0,16.1104,16.1313,16.1104,16.1313,800.0
2010-02-11 13:05:00,23.14,23.18,23.13,23.15,4500.0,16.1104,16.1382,16.1034,16.1173,4500.0
2010-02-11 13:10:00,23.16,23.24,23.16,23.23,6000.0,16.1243,16.18,16.1243,16.173,6000.0
2010-02-11 13:15:00,23.23,23.25,23.23,23.24,2700.0,16.173,16.187,16.173,16.18,2700.0
2010-02-11 13:20:00,23.24,23.25,23.24,23.24,3600.0,16.18,16.187,16.18,16.18,3600.0
2010-02-11 13:25:00,23.24,23.25,23.2,23.2,7200.0,16.18,16.187,16.1522,16.1522,7200.0
2010-02-11 13:30:00,23.2,23.24,23.2,23.22,3300.0,16.1522,16.18,16.1522,16.1661,3300.0
2010-02-11 13:35:00,23.23,23.23,23.18,23.18,3500.0,16.173,16.173,16.1382,16.1382,3500.0
2010-02-11 13:40:00,23.17,23.19,23.16,23.16,1700.0,16.1313,16.1452,16.1243,16.1243,1700.0
2010-02-11 13:45:00,23.16,23.16,23.1,23.14,6600.0,16.1243,16.1243,16.0825,16.1104,6600.0
2010-02-11 13:50:00,23.14,23.14,23.11,23.11,4300.0,16.1104,16.1104,16.0895,16.0895,4300.0
2010-02-11 13:55:00,23.13,23.2,23.13,23.18,7300.0,16.1034,16.1522,16.1034,16.1382,7300.0
2010-02-11 14:00:00,23.18,23.25,23.16,23.23,11500.0,16.1382,16.187,16.1243,16.173,11500.0
2010-02-11 14:05:00,23.23,23.23,23.18,23.18,11400.0,16.173,16.173,16.1382,16.1382,11400.0
2010-02-11 14:10:00,23.18,23.18,23.15,23.16,5300.0,16.1382,16.1382,16.1173,16.1243,5300.0
2010-02-11 14:15:00,23.16,23.18,23.16,23.17,1900.0,16.1243,16.1382,16.1243,16.1313,1900.0
2010-02-11 14:20:00,23.17,23.19,23.17,23.19,1400.0,16.1313,16.1452,16.1313,16.1452,1400.0
2010-02-11 14:25:00,23.19,23.23,23.19,23.23,3100.0,16.1452,16.173,16.1452,16.173,3100.0
2010-02-11 14:30:00,23.22,23.23,23.12,23.12,13600.0,16.1661,16.173,16.0965,16.0965,13600.0
2010-02-11 14:35:00,23.12,23.17,23.12,23.17,7500.0,16.0965,16.1313,16.0965,16.1313,7500.0
2010-02-11 14:40:00,23.17,23.21,23.17,23.2,6300.0,16.1313,16.1591,16.1313,16.1522,6300.0
2010-02-11 14:45:00,23.19,23.2,23.15,23.15,10600.0,16.1452,16.1522,16.1173,16.1173,10600.0
2010-02-11 14:50:00,23.14,23.19,23.13,23.13,14000.0,16.1104,16.1452,16.1034,16.1034,14000.0
2010-02-11 14:55:00,23.12,23.16,23.12,23.13,19900.0,16.0965,16.1243,16.0965,16.1034,19900.0
2010-02-11 15:00:00,23.12,23.13,23.1,23.11,7800.0,16.0965,16.1034,16.0825,16.0895,7800.0
2010-02-11 15:05:00,23.12,23.17,23.12,23.15,7500.0,16.0965,16.1313,16.0965,16.1173,7500.0
2010-02-11 15:10:00,23.15,23.17,23.14,23.15,12600.0,16.1173,16.1313,16.1104,16.1173,12600.0
2010-02-11 15:15:00,23.15,23.16,23.14,23.15,2400.0,16.1173,16.1243,16.1104,16.1173,2400.0
2010-02-11 15:20:00,23.15,23.16,23.09,23.1,20200.0,16.1173,16.1243,16.0756,16.0825,20200.0
2010-02-11 15:25:00,23.1,23.1,23.07,23.08,10000.0,16.0825,16.0825,16.0616,16.0686,10000.0
2010-02-11 15:30:00,23.07,23.1,23.05,23.1,10700.0,16.0616,16.0825,16.0477,16.0825,10700.0
2010-02-11 15:35:00,23.1,23.1,23.08,23.08,13700.0,16.0825,16.0825,16.0686,16.0686,13700.0
2010-02-11 15:40:00,23.08,23.13,23.08,23.13,9500.0,16.0686,16.1034,16.0686,16.1034,9500.0
2010-02-11 15:45:00,23.13,23.13,23.09,23.1,16700.0,16.1034,16.1034,16.0756,16.0825,16700.0
2010-02-11 15:50:00,23.11,23.16,23.1,23.15,37900.0,16.0895,16.1243,16.0825,16.1173,37900.0
2010-02-11 15:55:00,23.16,23.21,23.15,23.16,43200.0,16.1243,16.1591,16.1173,16.1243,43200.0
2010-02-12 09:30:00,22.97,23.0,22.89,22.97,17000.0,15.992,16.0129,15.9363,15.992,17000.0
2010-02-12 09:35:00,22.97,23.11,22.96,23.08,7800.0,15.992,16.0895,15.9851,16.0686,7800.0
2010-02-12 09:40:00,23.08,23.19,23.08,23.18,7000.0,16.0686,16.1452,16.0686,16.1382,7000.0
2010-02-12 09:45:00,23.13,23.17,23.08,23.16,14800.0,16.1034,16.1313,16.0686,16.1243,14800.0
2010-02-12 09:50:00,23.16,23.16,23.05,23.1,18300.0,16.1243,16.1243,16.0477,16.0825,18300.0
2010-02-12 09:55:00,23.1,23.21,23.08,23.21,14000.0,16.0825,16.1591,16.0686,16.1591,14000.0
2010-02-12 10:00:00,23.21,23.22,23.09,23.12,29500.0,16.1591,16.1661,16.0756,16.0965,29500.0
2010-02-12 10:05:00,23.1,23.14,23.08,23.13,29100.0,16.0825,16.1104,16.0686,16.1034,29100.0
2010-02-12 10:10:00,23.16,23.16,23.07,23.11,5900.0,16.1243,16.1243,16.0616,16.0895,5900.0
2010-02-12 10:15:00,23.08,23.19,23.08,23.17,9500.0,16.0686,16.1452,16.0686,16.1313,9500.0
2010-02-12 10:20:00,23.17,23.17,23.13,23.15,7900.0,16.1313,16.1313,16.1034,16.1173,7900.0
2010-02-12 10:25:00,23.15,23.2,23.11,23.17,14200.0,16.1173,16.1522,16.0895,16.1313,14200.0
2010-02-12 10:30:00,23.18,23.23,23.17,23.23,9500.0,16.1382,16.173,16.1313,16.173,9500.0
2010-02-12 10:35:00,23.25,23.26,23.11,23.13,12800.0,16.187,16.1939,16.0895,16.1034,12800.0
2010-02-12 10:40:00,23.12,23.15,23.12,23.14,3100.0,16.0965,16.1173,16.0965,16.1104,3100.0
2010-02-12 10:45:00,23.14,23.18,23.12,23.17,7300.0,16.1104,16.1382,16.0965,16.1313,7300.0
2010-02-12 10:50:00,23.17,23.26,23.17,23.21,9400.0,16.1313,16.1939,16.1313,16.1591,9400.0
2010-02-12 10:55:00,23.21,23.28,23.21,23.27,8400.0,16.1591,16.2078,16.1591,16.2009,8400.0
2010-02-12 11:00:00,23.27,23.27,23.18,23.22,11600.0,16.2009,16.2009,16.1382,16.1661,11600.0
2010-02-12 11:05:00,23.22,23.27,23.2,23.22,15800.0,16.1661,16.2009,16.1522,16.1661,15800.0
2010-02-12 11:10:00,23.22,23.31,23.2,23.3,12600.0,16.1661,16.2287,16.1522,16.2218,12600.0
2010-02-12 11:15:00,23.31,23.33,23.3,23.3,7300.0,16.2287,16.2427,16.2218,16.2218,7300.0
2010-02-12 11:20:00,23.31,23.4,23.31,23.38,13200.0,16.2287,16.2914,16.2287,16.2775,13200.0
2010-02-12 11:25:00,23.38,23.38,23.31,23.31,10000.0,16.2775,16.2775,16.2287,16.2287,10000.0
2010-02-12 11:30:00,23.32,23.32,23.29,23.29,5600.0,16.2357,16.2357,16.2148,16.2148,5600.0
2010-02-12 11:35:00,23.3,23.34,23.29,23.33,8200.0,16.2218,16.2496,16.2148,16.2427,8200.0
2010-02-12 11:40:00,23.33,23.42,23.33,23.33,25400.0,16.2427,16.3053,16.2427,16.2427,25400.0
2010-02-12 11:45:00,23.33,23.35,23.33,23.35,3900.0,16.2427,16.2566,16.2427,16.2566,3900.0
2010-02-12 11:50:00,23.35,23.37,23.33,23.37,8500.0,16.2566,16.2705,16.2427,16.2705,8500.0
2010-02-12 11:55:00,23.38,23.39,23.37,23.38,4700.0,16.2775,16.2844,16.2705,16.2775,4700.0
2010-02-12 12:00:00,23.37,23.43,23.37,23.43,8200.0,16.2705,16.3123,16.2705,16.3123,8200.0
2010-02-12 12:05:00,23.44,23.44,23.38,23.4,10000.0,16.3192,16.3192,16.2775,16.2914,10000.0
2010-02-12 12:10:00,23.38,23.42,23.38,23.4,9800.0,16.2775,16.3053,16.2775,16.2914,9800.0
2010-02-12 12:15:00,23.41,23.5,23.41,23.44,13100.0,16.2984,16.361,16.2984,16.3192,13100.0
2010-02-12 12:20:00,23.44,23.48,23.44,23.46,6100.0,16.3192,16.3471,16.3192,16.3332,6100.0
2010-02-12 12:25:00,23.46,23.46,23.44,23.45,4400.0,16.3332,16.3332,16.3192,16.3262,4400.0
2010-02-12 12:30:00,23.46,23.48,23.41,23.45,6800.0,16.3332,16.3471,16.2984,16.3262,6800.0
2010-02-12 12:35:00,23.45,23.46,23.43,23.45,4800.0,16.3262,16.3332,16.3123,16.3262,4800.0
2010-02-12 12:40:00,23.46,23.47,23.45,23.47,5100.0,16.3332,16.3401,16.3262,16.3401,5100.0
2010-02-12 12:45:00,23.48,23.49,23.47,23.47,7900.0,16.3471,16.3541,16.3401,16.3401,7900.0
2010-02-12 12:50:00,23.46,23.48,23.42,23.48,5700.0,16.3332,16.3471,16.3053,16.3471,5700.0
2010-02-12 12:55:00,23.48,23.48,23.46,23.48,2800.0,16.3471,16.3471,16.3332,16.3471,2800.0
2010-02-12 13:00:00,23.48,23.5,23.48,23.48,5000.0,16.3471,16.361,16.3471,16.3471,5000.0
2010-02-12 13:05:00,23.48,23.49,23.47,23.49,6500.0,16.3471,16.3541,16.3401,16.3541,6500.0
2010-02-12 13:10:00,23.48,23.49,23.46,23.46,6000.0,16.3471,16.3541,16.3332,16.3332,6000.0
2010-02-12 13:15:00,23.45,23.45,23.39,23.45,11000.0,16.3262,16.3262,16.2844,16.3262,11000.0
2010-02-12 13:20:00,23.44,23.45,23.37,23.43,9400.0,16.3192,16.3262,16.2705,16.3123,9400.0
2010-02-12 13:25:00,23.45,23.45,23.43,23.44,1600.0,16.3262,16.3262,16.3123,16.3192,1600.0
2010-02-12 13:30:00,23.42,23.43,23.37,23.4,7800.0,16.3053,16.3123,16.2705,16.2914,7800.0
2010-02-12 13:35:00,23.39,23.4,23.37,23.38,3700.0,16.2844,16.2914,16.2705,16.2775,3700.0
2010-02-12 13:40:00,23.38,23.5,23.37,23.46,10100.0,16.2775,16.361,16.2705,16.3332,10100.0
2010-02-12 13:45:00,23.46,23.46,23.41,23.42,3600.0,16.3332,16.3332,16.2984,16.3053,3600.0
2010-02-12 13:50:00,23.43,23.46,23.43,23.44,3300.0,16.3123,16.3332,16.3123,16.3192,3300.0
2010-02-12 13:55:00,23.44,23.47,23.44,23.45,5000.0,16.3192,16.3401,16.3192,16.3262,5000.0
2010-02-12 14:00:00,23.44,23.47,23.41,23.43,9600.0,16.3192,16.3401,16.2984,16.3123,9600.0
2010-02-12 14:05:00,23.42,23.47,23.42,23.46,8000.0,16.3053,16.3401,16.3053,16.3332,8000.0
2010-02-12 14:10:00,23.47,23.52,23.47,23.5,8200.0,16.3401,16.3749,16.3401,16.361,8200.0
2010-02-12 14:15:00,23.51,23.54,23.5,23.54,4300.0,16.368,16.3889,16.361,16.3889,4300.0
2010-02-12 14:20:00,23.54,23.59,23.53,23.56,9900.0,16.3889,16.4237,16.3819,16.4028,9900.0
2010-02-12 14:25:00,23.56,23.57,23.51,23.57,6300.0,16.4028,16.4098,16.368,16.4098,6300.0
2010-02-12 14:30:00,23.55,23.56,23.52,23.56,8500.0,16.3958,16.4028,16.3749,16.4028,8500.0
2010-02-12 14:35:00,23.54,23.62,23.53,23.62,11600.0,16.3889,16.4446,16.3819,16.4446,11600.0
2010-02-12 14:40:00,23.62,23.62,23.56,23.56,6200.0,16.4446,16.4446,16.4028,16.4028,6200.0
2010-02-12 14:45:00,23.57,23.57,23.56,23.57,4000.0,16.4098,16.4098,16.4028,16.4098,4000.0
2010-02-12 14:50:00,23.57,23.62,23.56,23.62,6200.0,16.4098,16.4446,16.4028,16.4446,6200.0
2010-02-12 14:55:00,23.61,23.61,23.51,23.54,9200.0,16.4376,16.4376,16.368,16.3889,9200.0
2010-02-12 15:00:00,23.54,23.55,23.45,23.48,12000.0,16.3889,16.3958,16.3262,16.3471,12000.0
2010-02-12 15:05:00,23.49,23.56,23.47,23.56,17900.0,16.3541,16.4028,16.3401,16.4028,17900.0
2010-02-12 15:10:00,23.55,23.55,23.47,23.52,11900.0,16.3958,16.3958,16.3401,16.3749,11900.0
2010-02-12 15:15:00,23.52,23.52,23.47,23.49,7100.0,16.3749,16.3749,16.3401,16.3541,7100.0
2010-02-12 15:20:00,23.5,23.53,23.46,23.49,12200.0,16.361,16.3819,16.3332,16.3541,12200.0
2010-02-12 15:25:00,23.49,23.5,23.44,23.45,13800.0,16.3541,16.361,16.3192,16.3262,13800.0
2010-02-12 15:30:00,23.45,23.45,23.4,23.45,20500.0,16.3262,16.3262,16.2914,16.3262,20500.0
2010-02-12 15:35:00,23.45,23.49,23.45,23.47,8600.0,16.3262,16.3541,16.3262,16.3401,8600.0
2010-02-12 15:40:00,23.46,23.58,23.46,23.52,40600.0,16.3332,16.4167,16.3332,16.3749,40600.0
2010-02-12 15:45:00,23.53,23.58,23.52,23.57,19800.0,16.3819,16.4167,16.3749,16.4098,19800.0
2010-02-12 15:50:00,23.57,23.58,23.52,23.57,33300.0,16.4098,16.4167,16.3749,16.4098,33300.0
2010-02-12 15:55:00,23.57,23.63,23.55,23.6,77300.0,16.4098,16.4515,16.3958,16.4306,77300.0
2010-02-16 09:30:00,23.8,23.99,23.8,23.9,28300.0,16.5699,16.7022,16.5699,16.6395,28300.0
2010-02-16 09:35:00,23.9,23.96,23.82,23.95,15800.0,16.6395,16.6813,16.5838,16.6743,15800.0
2010-02-16 09:40:00,23.95,23.95,23.78,23.78,14900.0,16.6743,16.6743,16.556,16.556,14900.0
2010-02-16 09:45:00,23.78,23.8,23.68,23.8,21400.0,16.556,16.5699,16.4863,16.5699,21400.0
2010-02-16 09:50:00,23.81,23.83,23.77,23.8,12600.0,16.5768,16.5908,16.549,16.5699,12600.0
2010-02-16 09:55:00,23.81,23.81,23.76,23.79,5700.0,16.5768,16.5768,16.542,16.5629,5700.0
2010-02-16 10:00:00,23.81,23.84,23.77,23.77,14900.0,16.5768,16.5977,16.549,16.549,14900.0
2010-02-16 10:05:00,23.77,23.77,23.69,23.69,8900.0,16.549,16.549,16.4933,16.4933,8900.0
2010-02-16 10:10:00,23.69,23.78,23.67,23.77,10400.0,16.4933,16.556,16.4794,16.549,10400.0
2010-02-16 10:15:00,23.76,23.82,23.76,23.8,8100.0,16.542,16.5838,16.542,16.5699,8100.0
2010-02-16 10:20:00,23.8,23.8,23.75,23.78,8300.0,16.5699,16.5699,16.5351,16.556,8300.0
2010-02-16 10:25:00,23.78,23.82,23.75,23.76,17900.0,16.556,16.5838,16.5351,16.542,17900.0
2010-02-16 10:30:00,23.76,23.79,23.74,23.74,10800.0,16.542,16.5629,16.5281,16.5281,10800.0
2010-02-16 10:35:00,23.74,23.78,23.73,23.78,13900.0,16.5281,16.556,16.5211,16.556,13900.0
2010-02-16 10:40:00,23.79,23.79,23.75,23.77,7500.0,16.5629,16.5629,16.5351,16.549,7500.0
2010-02-16 10:45:00,23.77,23.78,23.72,23.72,6300.0,16.549,16.556,16.5142,16.5142,6300.0
2010-02-16 10:50:00,23.7,23.71,23.58,23.58,17000.0,16.5003,16.5072,16.4167,16.4167,17000.0
2010-02-16 10:55:00,23.58,23.58,23.55,23.56,15800.0,16.4167,16.4167,16.3958,16.4028,15800.0
2010-02-16 11:00:00,23.57,23.58,23.57,23.58,6600.0,16.4098,16.4167,16.4098,16.4167,6600.0
2010-02-16 11:05:00,23.58,23.6,23.55,23.56,14000.0,16.4167,16.4306,16.3958,16.4028,14000.0
2010-02-16 11:10:00,23.56,23.58,23.52,23.53,10000.0,16.4028,16.4167,16.3749,16.3819,10000.0
2010-02-16 11:15:00,23.52,23.55,23.52,23.55,3700.0,16.3749,16.3958,16.3749,16.3958,3700.0
2010-02-16 11:20:00,23.55,23.57,23.52,23.52,19000.0,16.3958,16.4098,16.3749,16.3749,19000.0
2010-02-16 11:25:00,23.53,23.6,23.52,23.57,8700.0,16.3819,16.4306,16.3749,16.4098,8700.0
2010-02-16 11:30:00,23.56,23.56,23.54,23.55,22300.0,16.4028,16.4028,16.3889,16.3958,22300.0
2010-02-16 11:35:00,23.55,23.56,23.55,23.56,5600.0,16.3958,16.4028,16.3958,16.4028,5600.0
2010-02-16 11:40:00,23.56,23.57,23.53,23.56,12700.0,16.4028,16.4098,16.3819,16.4028,12700.0
2010-02-16 11:45:00,23.56,23.56,23.53,23.54,10000.0,16.4028,16.4028,16.3819,16.3889,10000.0
2010-02-16 11:50:00,23.53,23.53,23.52,23.53,4400.0,16.3819,16.3819,16.3749,16.3819,4400.0
2010-02-16 11:55:00,23.53,23.53,23.5,23.51,5700.0,16.3819,16.3819,16.361,16.368,5700.0
2010-02-16 12:00:00,23.52,23.52,23.47,23.5,16600.0,16.3749,16.3749,16.3401,16.361,16600.0
2010-02-16 12:05:00,23.51,23.54,23.5,23.54,8700.0,16.368,16.3889,16.361,16.3889,8700.0
2010-02-16 12:10:00,23.53,23.56,23.52,23.52,12200.0,16.3819,16.4028,16.3749,16.3749,12200.0
2010-02-16 12:15:00,23.52,23.53,23.5,23.51,10400.0,16.3749,16.3819,16.361,16.368,10400.0
2010-02-16 12:20:00,23.5,23.51,23.48,23.48,10000.0,16.361,16.368,16.3471,16.3471,10000.0
2010-02-16 12:25:00,23.48,23.49,23.42,23.42,11200.0,16.3471,16.3541,16.3053,16.3053,11200.0
2010-02-16 12:30:00,23.43,23.43,23.42,23.42,4000.0,16.3123,16.3123,16.3053,16.3053,4000.0
2010-02-16 12:35:00,23.42,23.44,23.42,23.44,9800.0,16.3053,16.3192,16.3053,16.3192,9800.0
2010-02-16 12:40:00,23.43,23.45,23.43,23.44,8200.0,16.3123,16.3262,16.3123,16.3192,8200.0
2010-02-16 12:45:00,23.43,23.43,23.41,23.42,9800.0,16.3123,16.3123,16.2984,16.3053,9800.0
2010-02-16 12:50:00,23.43,23.43,23.39,23.39,8000.0,16.3123,16.3123,16.2844,16.2844,8000.0
2010-02-16 12:55:00,23.39,23.42,23.37,23.42,8400.0,16.2844,16.3053,16.2705,16.3053,8400.0
2010-02-16 13:00:00,23.42,23.43,23.38,23.39,8300.0,16.3053,16.3123,16.2775,16.2844,8300.0
2010-02-16 13:05:00,23.39,23.42,23.38,23.41,5300.0,16.2844,16.3053,16.2775,16.2984,5300.0
2010-02-16 13:10:00,23.42,23.43,23.38,23.39,11400.0,16.3053,16.3123,16.2775,16.2844,11400.0
2010-02-16 13:15:00,23.38,23.42,23.38,23.41,7300.0,16.2775,16.3053,16.2775,16.2984,7300.0
2010-02-16 13:20:00,23.42,23.42,23.39,23.39,10500.0,16.3053,16.3053,16.2844,16.2844,10500.0
2010-02-16 13:25:00,23.4,23.4,23.38,23.39,9400.0,16.2914,16.2914,16.2775,16.2844,9400.0
2010-02-16 13:30:00,23.39,23.41,23.38,23.39,8900.0,16.2844,16.2984,16.2775,16.2844,8900.0
2010-02-16 13:35:00,23.39,23.42,23.37,23.38,11100.0,16.2844,16.3053,16.2705,16.2775,11100.0
2010-02-16 13:40:00,23.37,23.39,23.36,23.39,9800.0,16.2705,16.2844,16.2635,16.2844,9800.0
2010-02-16 13:45:00,23.38,23.41,23.38,23.38,15900.0,16.2775,16.2984,16.2775,16.2775,15900.0
2010-02-16 13:50:00,23.38,23.39,23.38,23.38,6400.0,16.2775,16.2844,16.2775,16.2775,6400.0
2010-02-16 13:55:00,23.38,23.39,23.37,23.37,3900.0,16.2775,16.2844,16.2705,16.2705,3900.0
2010-02-16 14:00:00,23.39,23.39,23.38,23.38,5300.0,16.2844,16.2844,16.2775,16.2775,5300.0
2010-02-16 14:05:00,23.39,23.39,23.37,23.37,11000.0,16.2844,16.2844,16.2705,16.2705,11000.0
2010-02-16 14:10:00,23.38,23.4,23.36,23.37,11800.0,16.2775,16.2914,16.2635,16.2705,11800.0
2010-02-16 14:15:00,23.37,23.37,23.36,23.36,2800.0,16.2705,16.2705,16.2635,16.2635,2800.0
2010-02-16 14:20:00,23.37,23.39,23.37,23.38,6100.0,16.2705,16.2844,16.2705,16.2775,6100.0
2010-02-16 14:25:00,23.39,23.43,23.38,23.4,10900.0,16.2844,16.3123,16.2775,16.2914,10900.0
2010-02-16 14:30:00,23.41,23.41,23.34,23.36,13500.0,16.2984,16.2984,16.2496,16.2635,13500.0
2010-02-16 14:35:00,23.37,23.39,23.35,23.39,4000.0,16.2705,16.2844,16.2566,16.2844,4000.0
2010-02-16 14:40:00,23.39,23.41,23.38,23.41,8600.0,16.2844,16.2984,16.2775,16.2984,8600.0
2010-02-16 14:45:00,23.41,23.43,23.41,23.43,4900.0,16.2984,16.3123,16.2984,16.3123,4900.0
2010-02-16 14:50:00,23.43,23.45,23.42,23.44,8900.0,16.3123,16.3262,16.3053,16.3192,8900.0
2010-02-16 14:55:00,23.45,23.45,23.4,23.41,15900.0,16.3262,16.3262,16.2914,16.2984,15900.0
2010-02-16 15:00:00,23.41,23.41,23.38,23.39,20800.0,16.2984,16.2984,16.2775,16.2844,20800.0
2010-02-16 15:05:00,23.4,23.4,23.37,23.4,16000.0,16.2914,16.2914,16.2705,16.2914,16000.0
2010-02-16 15:10:00,23.4,23.4,23.37,23.39,14300.0,16.2914,16.2914,16.2705,16.2844,14300.0
2010-02-16 15:15:00,23.38,23.39,23.37,23.39,7400.0,16.2775,16.2844,16.2705,16.2844,7400.0
2010-02-16 15:20:00,23.4,23.41,23.37,23.37,13500.0,16.2914,16.2984,16.2705,16.2705,13500.0
2010-02-16 15:25:00,23.37,23.41,23.37,23.39,20300.0,16.2705,16.2984,16.2705,16.2844,20300.0
2010-02-16 15:30:00,23.39,23.42,23.38,23.41,20900.0,16.2844,16.3053,16.2775,16.2984,20900.0
2010-02-16 15:35:00,23.41,23.44,23.41,23.44,14300.0,16.2984,16.3192,16.2984,16.3192,14300.0
2010-02-16 15:40:00,23.43,23.48,23.43,23.48,14800.0,16.3123,16.3471,16.3123,16.3471,14800.0
2010-02-16 15:45:00,23.48,23.48,23.42,23.44,35900.0,16.3471,16.3471,16.3053,16.3192,35900.0
2010-02-16 15:50:00,23.44,23.44,23.43,23.44,15500.0,16.3192,16.3192,16.3123,16.3192,15500.0
2010-02-16 15:55:00,23.44,23.45,23.42,23.44,47100.0,16.3192,16.3262,16.3053,16.3192,47100.0
2010-02-17 09:30:00,23.55,23.65,23.48,23.63,4000.0,16.3958,16.4654,16.3471,16.4515,4000.0
2010-02-17 09:35:00,23.67,23.71,23.58,23.68,4500.0,16.4794,16.5072,16.4167,16.4863,4500.0
2010-02-17 09:40:00,23.69,23.69,23.64,23.68,9000.0,16.4933,16.4933,16.4585,16.4863,9000.0
2010-02-17 09:45:00,23.68,23.79,23.68,23.79,11000.0,16.4863,16.5629,16.4863,16.5629,11000.0
2010-02-17 09:50:00,23.77,23.79,23.71,23.75,14800.0,16.549,16.5629,16.5072,16.5351,14800.0
2010-02-17 09:55:00,23.73,23.79,23.7,23.76,13200.0,16.5211,16.5629,16.5003,16.542,13200.0
2010-02-17 10:00:00,23.77,23.77,23.72,23.73,15900.0,16.549,16.549,16.5142,16.5211,15900.0
2010-02-17 10:05:00,23.73,23.83,23.72,23.82,13100.0,16.5211,16.5908,16.5142,16.5838,13100.0
2010-02-17 10:10:00,23.82,23.87,23.75,23.84,9800.0,16.5838,16.6186,16.5351,16.5977,9800.0
2010-02-17 10:15:00,23.83,23.88,23.77,23.77,7800.0,16.5908,16.6256,16.549,16.549,7800.0
2010-02-17 10:20:00,23.78,23.8,23.71,23.75,9700.0,16.556,16.5699,16.5072,16.5351,9700.0
2010-02-17 10:25:00,23.74,23.78,23.74,23.77,4300.0,16.5281,16.556,16.5281,16.549,4300.0
2010-02-17 10:30:00,23.8,23.84,23.79,23.84,10600.0,16.5699,16.5977,16.5629,16.5977,10600.0
2010-02-17 10:35:00,23.85,23.88,23.8,23.83,6900.0,16.6047,16.6256,16.5699,16.5908,6900.0
2010-02-17 10:40:00,23.8,23.85,23.77,23.84,37000.0,16.5699,16.6047,16.549,16.5977,37000.0
2010-02-17 10:45:00,23.83,23.89,23.83,23.89,15700.0,16.5908,16.6325,16.5908,16.6325,15700.0
2010-02-17 10:50:00,23.88,23.93,23.87,23.93,12600.0,16.6256,16.6604,16.6186,16.6604,12600.0
2010-02-17 10:55:00,23.93,23.98,23.91,23.91,11600.0,16.6604,16.6952,16.6465,16.6465,11600.0
2010-02-17 11:00:00,23.91,23.92,23.78,23.78,20800.0,16.6465,16.6534,16.556,16.556,20800.0
2010-02-17 11:05:00,23.79,23.87,23.77,23.77,17700.0,16.5629,16.6186,16.549,16.549,17700.0
2010-02-17 11:10:00,23.78,23.85,23.78,23.85,7800.0,16.556,16.6047,16.556,16.6047,7800.0
2010-02-17 11:15:00,23.85,23.91,23.85,23.88,21200.0,16.6047,16.6465,16.6047,16.6256,21200.0
2010-02-17 11:20:00,23.87,23.9,23.84,23.9,9100.0,16.6186,16.6395,16.5977,16.6395,9100.0
2010-02-17 11:25:00,23.91,23.91,23.77,23.8,36900.0,16.6465,16.6465,16.549,16.5699,36900.0
2010-02-17 11:30:00,23.79,23.8,23.74,23.74,9800.0,16.5629,16.5699,16.5281,16.5281,9800.0
2010-02-17 11:35:00,23.74,23.8,23.74,23.8,10200.0,16.5281,16.5699,16.5281,16.5699,10200.0
2010-02-17 11:40:00,23.81,23.82,23.79,23.8,6200.0,16.5768,16.5838,16.5629,16.5699,6200.0
2010-02-17 11:45:00,23.8,23.84,23.8,23.82,6300.0,16.5699,16.5977,16.5699,16.5838,6300.0
2010-02-17 11:50:00,23.83,23.85,23.82,23.84,10300.0,16.5908,16.6047,16.5838,16.5977,10300.0
2010-02-17 11:55:00,23.84,23.84,23.83,23.84,5700.0,16.5977,16.5977,16.5908,16.5977,5700.0
2010-02-17 12:00:00,23.84,23.9,23.84,23.9,5000.0,16.5977,16.6395,16.5977,16.6395,5000.0
2010-02-17 12:05:00,23.9,23.9,23.83,23.83,13100.0,16.6395,16.6395,16.5908,16.5908,13100.0
2010-02-17 12:10:00,23.82,23.85,23.82,23.84,7100.0,16.5838,16.6047,16.5838,16.5977,7100.0
2010-02-17 12:15:00,23.85,23.88,23.84,23.88,12700.0,16.6047,16.6256,16.5977,16.6256,12700.0
2010-02-17 12:20:00,23.9,23.91,23.9,23.91,5300.0,16.6395,16.6465,16.6395,16.6465,5300.0
2010-02-17 12:25:00,23.93,23.97,23.93,23.97,7500.0,16.6604,16.6882,16.6604,16.6882,7500.0
2010-02-17 12:30:00,23.97,24.0,23.97,23.98,11000.0,16.6882,16.7091,16.6882,16.6952,11000.0
2010-02-17 12:35:00,23.97,23.98,23.94,23.94,5300.0,16.6882,16.6952,16.6674,16.6674,5300.0
2010-02-17 12:40:00,23.93,23.94,23.92,23.92,4800.0,16.6604,16.6674,16.6534,16.6534,4800.0
2010-02-17 12:45:00,23.91,23.97,23.9,23.96,9000.0,16.6465,16.6882,16.6395,16.6813,9000.0
2010-02-17 12:50:00,23.96,23.97,23.94,23.96,5600.0,16.6813,16.6882,16.6674,16.6813,5600.0
2010-02-17 12:55:00,23.96,24.01,23.96,24.01,7100.0,16.6813,16.7161,16.6813,16.7161,7100.0
2010-02-17 13:00:00,24.02,24.05,24.02,24.04,10400.0,16.723,16.7439,16.723,16.737,10400.0
2010-02-17 13:05:00,24.03,24.03,23.99,23.99,1900.0,16.73,16.73,16.7022,16.7022,1900.0
2010-02-17 13:10:00,24.0,24.03,23.98,23.98,7600.0,16.7091,16.73,16.6952,16.6952,7600.0
2010-02-17 13:15:00,23.98,24.03,23.98,24.03,6000.0,16.6952,16.73,16.6952,16.73,6000.0
2010-02-17 13:20:00,24.03,24.04,23.99,24.0,8800.0,16.73,16.737,16.7022,16.7091,8800.0
2010-02-17 13:25:00,24.0,24.0,23.97,23.97,8900.0,16.7091,16.7091,16.6882,16.6882,8900.0
2010-02-17 13:30:00,23.98,24.03,23.97,24.03,14000.0,16.6952,16.73,16.6882,16.73,14000.0
2010-02-17 13:35:00,24.03,24.04,24.02,24.04,11500.0,16.73,16.737,16.723,16.737,11500.0
2010-02-17 13:40:00,24.04,24.07,24.04,24.07,8700.0,16.737,16.7579,16.737,16.7579,8700.0
2010-02-17 13:45:00,24.07,24.09,24.06,24.09,12500.0,16.7579,16.7718,16.7509,16.7718,12500.0
2010-02-17 13:50:00,24.08,24.12,24.08,24.12,13200.0,16.7648,16.7927,16.7648,16.7927,13200.0
2010-02-17 13:55:00,24.11,24.12,24.1,24.11,7100.0,16.7857,16.7927,16.7787,16.7857,7100.0
2010-02-17 14:00:00,24.11,24.11,24.04,24.09,49100.0,16.7857,16.7857,16.737,16.7718,49100.0
2010-02-17 14:05:00,24.1,24.15,24.1,24.15,14500.0,16.7787,16.8136,16.7787,16.8136,14500.0
2010-02-17 14:10:00,24.14,24.15,24.1,24.1,14800.0,16.8066,16.8136,16.7787,16.7787,14800.0
2010-02-17 14:15:00,24.1,24.1,24.06,24.08,9600.0,16.7787,16.7787,16.7509,16.7648,9600.0
2010-02-17 14:20:00,24.09,24.09,24.04,24.07,12400.0,16.7718,16.7718,16.737,16.7579,12400.0
2010-02-17 14:25:00,24.07,24.1,24.07,24.1,10000.0,16.7579,16.7787,16.7579,16.7787,10000.0
2010-02-17 14:30:00,24.09,24.1,24.06,24.09,11600.0,16.7718,16.7787,16.7509,16.7718,11600.0
2010-02-17 14:35:00,24.09,24.11,24.07,24.1,9500.0,16.7718,16.7857,16.7579,16.7787,9500.0
2010-02-17 14:40:00,24.09,24.14,24.09,24.13,8500.0,16.7718,16.8066,16.7718,16.7996,8500.0
2010-02-17 14:45:00,24.13,24.14,24.1,24.1,12400.0,16.7996,16.8066,16.7787,16.7787,12400.0
2010-02-17 14:50:00,24.09,24.11,24.09,24.11,8100.0,16.7718,16.7857,16.7718,16.7857,8100.0
2010-02-17 14:55:00,24.12,24.15,24.11,24.15,12900.0,16.7927,16.8136,16.7857,16.8136,12900.0
2010-02-17 15:00:00,24.14,24.15,24.1,24.14,16600.0,16.8066,16.8136,16.7787,16.8066,16600.0
2010-02-17 15:05:00,24.14,24.16,24.12,24.16,18700.0,16.8066,16.8205,16.7927,16.8205,18700.0
2010-02-17 15:10:00,24.14,24.2,24.14,24.18,18700.0,16.8066,16.8484,16.8066,16.8344,18700.0
2010-02-17 15:15:00,24.19,24.21,24.17,24.2,16600.0,16.8414,16.8553,16.8275,16.8484,16600.0
2010-02-17 15:20:00,24.21,24.23,24.17,24.18,18000.0,16.8553,16.8693,16.8275,16.8344,18000.0
2010-02-17 15:25:00,24.19,24.24,24.19,24.23,15300.0,16.8414,16.8762,16.8414,16.8693,15300.0
2010-02-17 15:30:00,24.24,24.27,24.23,24.27,21000.0,16.8762,16.8971,16.8693,16.8971,21000.0
2010-02-17 15:35:00,24.27,24.31,24.27,24.3,35300.0,16.8971,16.9249,16.8971,16.918,35300.0
2010-02-17 15:40:00,24.31,24.33,24.28,24.33,46000.0,16.9249,16.9389,16.9041,16.9389,46000.0
2010-02-17 15:45:00,24.32,24.33,24.25,24.27,27200.0,16.9319,16.9389,16.8832,16.8971,27200.0
2010-02-17 15:50:00,24.28,24.31,24.26,24.31,41200.0,16.9041,16.9249,16.8901,16.9249,41200.0
2010-02-17 15:55:00,24.31,24.34,24.3,24.33,64900.0,16.9249,16.9458,16.918,16.9389,64900.0
2010-02-18 09:30:00,24.3,24.38,24.25,24.28,8000.0,16.918,16.9737,16.8832,16.9041,8000.0
2010-02-18 09:35:00,24.3,24.35,24.1,24.1,5300.0,16.918,16.9528,16.7787,16.7787,5300.0
2010-02-18 09:40:00,24.1,24.22,24.09,24.09,5600.0,16.7787,16.8623,16.7718,16.7718,5600.0
2010-02-18 09:45:00,24.09,24.15,24.09,24.13,11500.0,16.7718,16.8136,16.7718,16.7996,11500.0
2010-02-18 09:50:00,24.13,24.14,24.08,24.1,46100.0,16.7996,16.8066,16.7648,16.7787,46100.0
2010-02-18 09:55:00,24.1,24.1,24.03,24.05,25500.0,16.7787,16.7787,16.73,16.7439,25500.0
2010-02-18 10:00:00,24.05,24.09,24.0,24.06,38200.0,16.7439,16.7718,16.7091,16.7509,38200.0
2010-02-18 10:05:00,24.06,24.12,24.06,24.09,9800.0,16.7509,16.7927,16.7509,16.7718,9800.0
2010-02-18 10:10:00,24.09,24.15,24.06,24.12,8200.0,16.7718,16.8136,16.7509,16.7927,8200.0
2010-02-18 10:15:00,24.13,24.13,24.07,24.08,12900.0,16.7996,16.7996,16.7579,16.7648,12900.0
2010-02-18 10:20:00,24.09,24.09,24.02,24.02,12900.0,16.7718,16.7718,16.723,16.723,12900.0
2010-02-18 10:25:00,24.03,24.04,24.01,24.03,7700.0,16.73,16.737,16.7161,16.73,7700.0
2010-02-18 10:30:00,24.03,24.04,24.0,24.03,11400.0,16.73,16.737,16.7091,16.73,11400.0
2010-02-18 10:35:00,24.03,24.07,24.02,24.07,15500.0,16.73,16.7579,16.723,16.7579,15500.0
2010-02-18 10:40:00,24.07,24.07,24.05,24.06,9300.0,16.7579,16.7579,16.7439,16.7509,9300.0
2010-02-18 10:45:00,24.06,24.09,24.05,24.08,11900.0,16.7509,16.7718,16.7439,16.7648,11900.0
2010-02-18 10:50:00,24.09,24.09,24.07,24.08,7800.0,16.7718,16.7718,16.7579,16.7648,7800.0
2010-02-18 10:55:00,24.08,24.15,24.08,24.11,8200.0,16.7648,16.8136,16.7648,16.7857,8200.0
2010-02-18 11:00:00,24.11,24.13,24.08,24.11,8200.0,16.7857,16.7996,16.7648,16.7857,8200.0
2010-02-18 11:05:00,24.11,24.13,24.08,24.09,7000.0,16.7857,16.7996,16.7648,16.7718,7000.0
2010-02-18 11:10:00,24.08,24.11,24.06,24.06,5100.0,16.7648,16.7857,16.7509,16.7509,5100.0
2010-02-18 11:15:00,24.06,24.09,24.05,24.06,9000.0,16.7509,16.7718,16.7439,16.7509,9000.0
2010-02-18 11:20:00,24.06,24.1,24.06,24.07,19400.0,16.7509,16.7787,16.7509,16.7579,19400.0
2010-02-18 11:25:00,24.07,24.09,24.05,24.05,17200.0,16.7579,16.7718,16.7439,16.7439,17200.0
2010-02-18 11:30:00,24.05,24.07,24.01,24.02,12200.0,16.7439,16.7579,16.7161,16.723,12200.0
2010-02-18 11:35:00,24.02,24.02,24.0,24.0,5000.0,16.723,16.723,16.7091,16.7091,5000.0
2010-02-18 11:40:00,24.01,24.03,24.0,24.02,5400.0,16.7161,16.73,16.7091,16.723,5400.0
2010-02-18 11:45:00,24.03,24.07,24.02,24.06,5000.0,16.73,16.7579,16.723,16.7509,5000.0
2010-02-18 11:50:00,24.05,24.07,24.03,24.03,4300.0,16.7439,16.7579,16.73,16.73,4300.0
2010-02-18 11:55:00,24.03,24.08,24.02,24.07,9600.0,16.73,16.7648,16.723,16.7579,9600.0
2010-02-18 12:00:00,24.09,24.09,24.08,24.08,2600.0,16.7718,16.7718,16.7648,16.7648,2600.0
2010-02-18 12:05:00,24.07,24.08,24.02,24.03,3800.0,16.7579,16.7648,16.723,16.73,3800.0
2010-02-18 12:10:00,24.03,24.04,24.0,24.0,5800.0,16.73,16.737,16.7091,16.7091,5800.0
2010-02-18 12:15:00,23.99,24.0,23.96,23.99,21400.0,16.7022,16.7091,16.6813,16.7022,21400.0
2010-02-18 12:20:00,23.97,23.98,23.95,23.95,2800.0,16.6882,16.6952,16.6743,16.6743,2800.0
2010-02-18 12:25:00,23.97,23.98,23.95,23.95,3700.0,16.6882,16.6952,16.6743,16.6743,3700.0
2010-02-18 12:30:00,23.95,23.95,23.94,23.94,3900.0,16.6743,16.6743,16.6674,16.6674,3900.0
2010-02-18 12:35:00,23.94,23.96,23.93,23.95,7300.0,16.6674,16.6813,16.6604,16.6743,7300.0
2010-02-18 12:40:00,23.95,23.95,23.89,23.89,8900.0,16.6743,16.6743,16.6325,16.6325,8900.0
2010-02-18 12:45:00,23.89,23.89,23.88,23.88,5600.0,16.6325,16.6325,16.6256,16.6256,5600.0
2010-02-18 12:50:00,23.88,23.9,23.88,23.89,3500.0,16.6256,16.6395,16.6256,16.6325,3500.0
2010-02-18 12:55:00,23.89,23.89,23.88,23.88,3200.0,16.6325,16.6325,16.6256,16.6256,3200.0
2010-02-18 13:00:00,23.88,23.89,23.87,23.88,3800.0,16.6256,16.6325,16.6186,16.6256,3800.0
2010-02-18 13:05:00,23.88,23.88,23.87,23.87,3700.0,16.6256,16.6256,16.6186,16.6186,3700.0
2010-02-18 13:10:00,23.86,23.88,23.86,23.87,3500.0,16.6117,16.6256,16.6117,16.6186,3500.0
2010-02-18 13:15:00,23.87,23.89,23.87,23.87,5700.0,16.6186,16.6325,16.6186,16.6186,5700.0
2010-02-18 13:20:00,23.87,23.88,23.86,23.87,3700.0,16.6186,16.6256,16.6117,16.6186,3700.0
2010-02-18 13:25:00,23.88,23.88,23.86,23.86,4500.0,16.6256,16.6256,16.6117,16.6117,4500.0
2010-02-18 13:30:00,23.87,23.88,23.86,23.87,6700.0,16.6186,16.6256,16.6117,16.6186,6700.0
2010-02-18 13:35:00,23.87,23.87,23.85,23.86,5400.0,16.6186,16.6186,16.6047,16.6117,5400.0
2010-02-18 13:40:00,23.85,23.88,23.85,23.87,4500.0,16.6047,16.6256,16.6047,16.6186,4500.0
2010-02-18 13:45:00,23.87,23.88,23.86,23.87,4100.0,16.6186,16.6256,16.6117,16.6186,4100.0
2010-02-18 13:50:00,23.87,23.92,23.87,23.9,5000.0,16.6186,16.6534,16.6186,16.6395,5000.0
2010-02-18 13:55:00,23.91,23.92,23.9,23.91,5400.0,16.6465,16.6534,16.6395,16.6465,5400.0
2010-02-18 14:00:00,23.92,23.94,23.92,23.92,6900.0,16.6534,16.6674,16.6534,16.6534,6900.0
2010-02-18 14:05:00,23.93,23.95,23.93,23.95,3300.0,16.6604,16.6743,16.6604,16.6743,3300.0
2010-02-18 14:10:00,23.95,23.95,23.93,23.94,3000.0,16.6743,16.6743,16.6604,16.6674,3000.0
2010-02-18 14:15:00,23.93,24.02,23.93,24.02,14000.0,16.6604,16.723,16.6604,16.723,14000.0
2010-02-18 14:20:00,24.02,24.05,24.02,24.03,11600.0,16.723,16.7439,16.723,16.73,11600.0
2010-02-18 14:25:00,24.03,24.09,24.03,24.08,13500.0,16.73,16.7718,16.73,16.7648,13500.0
2010-02-18 14:30:00,24.07,24.07,24.06,24.06,7100.0,16.7579,16.7579,16.7509,16.7509,7100.0
2010-02-18 14:35:00,24.06,24.09,24.04,24.05,18700.0,16.7509,16.7718,16.737,16.7439,18700.0
2010-02-18 14:40:00,24.04,24.04,24.01,24.03,3200.0,16.737,16.737,16.7161,16.73,3200.0
2010-02-18 14:45:00,24.03,24.05,24.02,24.04,8800.0,16.73,16.7439,16.723,16.737,8800.0
2010-02-18 14:50:00,24.05,24.06,24.02,24.04,8900.0,16.7439,16.7509,16.723,16.737,8900.0
2010-02-18 14:55:00,24.04,24.06,24.04,24.06,5700.0,16.737,16.7509,16.737,16.7509,5700.0
2010-02-18 15:00:00,24.05,24.09,24.05,24.07,5100.0,16.7439,16.7718,16.7439,16.7579,5100.0
2010-02-18 15:05:00,24.07,24.08,24.05,24.05,12600.0,16.7579,16.7648,16.7439,16.7439,12600.0
2010-02-18 15:10:00,24.05,24.05,24.03,24.03,6900.0,16.7439,16.7439,16.73,16.73,6900.0
2010-02-18 15:15:00,24.03,24.04,24.03,24.04,7100.0,16.73,16.737,16.73,16.737,7100.0
2010-02-18 15:20:00,24.03,24.04,24.01,24.03,15300.0,16.73,16.737,16.7161,16.73,15300.0
2010-02-18 15:25:00,24.03,24.05,24.02,24.03,17300.0,16.73,16.7439,16.723,16.73,17300.0
2010-02-18 15:30:00,24.03,24.04,23.99,24.02,33000.0,16.73,16.737,16.7022,16.723,33000.0
2010-02-18 15:35:00,24.02,24.04,24.02,24.03,22000.0,16.723,16.737,16.723,16.73,22000.0
2010-02-18 15:40:00,24.04,24.09,24.03,24.08,27700.0,16.737,16.7718,16.73,16.7648,27700.0
2010-02-18 15:45:00,24.08,24.09,24.07,24.08,25400.0,16.7648,16.7718,16.7579,16.7648,25400.0
2010-02-18 15:50:00,24.07,24.09,24.06,24.08,20600.0,16.7579,16.7718,16.7509,16.7648,20600.0
2010-02-18 15:55:00,24.09,24.12,24.06,24.09,86100.0,16.7718,16.7927,16.7509,16.7718,86100.0
2010-02-19 09:30:00,24.0,24.18,24.0,24.16,7400.0,16.7091,16.8344,16.7091,16.8205,7400.0
2010-02-19 09:35:00,24.17,24.22,24.03,24.21,8900.0,16.8275,16.8623,16.73,16.8553,8900.0
2010-02-19 09:40:00,24.18,24.26,24.18,24.23,6000.0,16.8344,16.8901,16.8344,16.8693,6000.0
2010-02-19 09:45:00,24.24,24.3,24.24,24.27,7800.0,16.8762,16.918,16.8762,16.8971,7800.0
2010-02-19 09:50:00,24.27,24.33,24.27,24.3,6800.0,16.8971,16.9389,16.8971,16.918,6800.0
2010-02-19 09:55:00,24.26,24.27,24.23,24.23,5800.0,16.8901,16.8971,16.8693,16.8693,5800.0
2010-02-19 10:00:00,24.23,24.23,24.2,24.2,8800.0,16.8693,16.8693,16.8484,16.8484,8800.0
2010-02-19 10:05:00,24.2,24.32,24.2,24.31,10800.0,16.8484,16.9319,16.8484,16.9249,10800.0
2010-02-19 10:10:00,24.32,24.32,24.28,24.29,10300.0,16.9319,16.9319,16.9041,16.911,10300.0
2010-02-19 10:15:00,24.29,24.33,24.29,24.3,4700.0,16.911,16.9389,16.911,16.918,4700.0
2010-02-19 10:20:00,24.3,24.38,24.3,24.33,9800.0,16.918,16.9737,16.918,16.9389,9800.0
2010-02-19 10:25:00,24.32,24.4,24.31,24.31,8800.0,16.9319,16.9876,16.9249,16.9249,8800.0
2010-02-19 10:30:00,24.3,24.3,24.28,24.29,5500.0,16.918,16.918,16.9041,16.911,5500.0
2010-02-19 10:35:00,24.28,24.29,24.26,24.26,11400.0,16.9041,16.911,16.8901,16.8901,11400.0
2010-02-19 10:40:00,24.25,24.29,24.24,24.26,5400.0,16.8832,16.911,16.8762,16.8901,5400.0
2010-02-19 10:45:00,24.27,24.29,24.27,24.27,4400.0,16.8971,16.911,16.8971,16.8971,4400.0
2010-02-19 10:50:00,24.27,24.28,24.24,24.28,6400.0,16.8971,16.9041,16.8762,16.9041,6400.0
2010-02-19 10:55:00,24.29,24.3,24.28,24.3,3300.0,16.911,16.918,16.9041,16.918,3300.0
2010-02-19 11:00:00,24.28,24.33,24.28,24.3,6000.0,16.9041,16.9389,16.9041,16.918,6000.0
2010-02-19 11:05:00,24.29,24.31,24.27,24.27,6100.0,16.911,16.9249,16.8971,16.8971,6100.0
2010-02-19 11:10:00,24.27,24.3,24.26,24.29,7900.0,16.8971,16.918,16.8901,16.911,7900.0
2010-02-19 11:15:00,24.3,24.3,24.26,24.26,4400.0,16.918,16.918,16.8901,16.8901,4400.0
2010-02-19 11:20:00,24.27,24.28,24.24,24.24,9400.0,16.8971,16.9041,16.8762,16.8762,9400.0
2010-02-19 11:25:00,24.25,24.25,24.24,24.24,3700.0,16.8832,16.8832,16.8762,16.8762,3700.0
2010-02-19 11:30:00,24.25,24.26,24.24,24.24,4400.0,16.8832,16.8901,16.8762,16.8762,4400.0
2010-02-19 11:35:00,24.25,24.26,24.24,24.26,3000.0,16.8832,16.8901,16.8762,16.8901,3000.0
2010-02-19 11:40:00,24.27,24.29,24.27,24.27,5400.0,16.8971,16.911,16.8971,16.8971,5400.0
2010-02-19 11:45:00,24.27,24.28,24.25,24.26,7100.0,16.8971,16.9041,16.8832,16.8901,7100.0
2010-02-19 11:50:00,24.26,24.3,24.25,24.28,3800.0,16.8901,16.918,16.8832,16.9041,3800.0
2010-02-19 11:55:00,24.26,24.44,24.26,24.43,18900.0,16.8901,17.0155,16.8901,17.0085,18900.0
2010-02-19 12:00:00,24.43,24.43,24.38,24.39,13700.0,17.0085,17.0085,16.9737,16.9806,13700.0
2010-02-19 12:05:00,24.38,24.39,24.36,24.37,8000.0,16.9737,16.9806,16.9598,16.9667,8000.0
2010-02-19 12:10:00,24.36,24.36,24.34,24.36,4200.0,16.9598,16.9598,16.9458,16.9598,4200.0
2010-02-19 12:15:00,24.36,24.38,24.36,24.36,3200.0,16.9598,16.9737,16.9598,16.9598,3200.0
2010-02-19 12:20:00,24.38,24.43,24.38,24.42,5500.0,16.9737,17.0085,16.9737,17.0015,5500.0
2010-02-19 12:25:00,24.43,24.43,24.41,24.41,7100.0,17.0085,17.0085,16.9946,16.9946,7100.0
2010-02-19 12:30:00,24.41,24.41,24.39,24.39,2400.0,16.9946,16.9946,16.9806,16.9806,2400.0
2010-02-19 12:35:00,24.39,24.39,24.36,24.36,2900.0,16.9806,16.9806,16.9598,16.9598,2900.0
2010-02-19 12:40:00,24.36,24.37,24.35,24.36,5800.0,16.9598,16.9667,16.9528,16.9598,5800.0
2010-02-19 12:45:00,24.37,24.41,24.36,24.41,5400.0,16.9667,16.9946,16.9598,16.9946,5400.0
2010-02-19 12:50:00,24.4,24.42,24.39,24.4,5600.0,16.9876,17.0015,16.9806,16.9876,5600.0
2010-02-19 12:55:00,24.41,24.43,24.4,24.43,4900.0,16.9946,17.0085,16.9876,17.0085,4900.0
2010-02-19 13:00:00,24.42,24.44,24.42,24.42,7400.0,17.0015,17.0155,17.0015,17.0015,7400.0
2010-02-19 13:05:00,24.42,24.42,24.42,24.42,3300.0,17.0015,17.0015,17.0015,17.0015,3300.0
2010-02-19 13:10:00,24.42,24.42,24.38,24.39,4600.0,17.0015,17.0015,16.9737,16.9806,4600.0
2010-02-19 13:15:00,24.4,24.4,24.38,24.39,2700.0,16.9876,16.9876,16.9737,16.9806,2700.0
2010-02-19 13:20:00,24.4,24.4,24.38,24.39,2400.0,16.9876,16.9876,16.9737,16.9806,2400.0
2010-02-19 13:25:00,24.39,24.39,24.38,24.39,4100.0,16.9806,16.9806,16.9737,16.9806,4100.0
2010-02-19 13:30:00,24.39,24.43,24.38,24.43,5800.0,16.9806,17.0085,16.9737,17.0085,5800.0
2010-02-19 13:35:00,24.42,24.45,24.42,24.45,4200.0,17.0015,17.0224,17.0015,17.0224,4200.0
2010-02-19 13:40:00,24.44,24.47,24.42,24.42,9000.0,17.0155,17.0363,17.0015,17.0015,9000.0
2010-02-19 13:45:00,24.42,24.44,24.4,24.41,35500.0,17.0015,17.0155,16.9876,16.9946,35500.0
2010-02-19 13:50:00,24.4,24.4,24.37,24.37,1400.0,16.9876,16.9876,16.9667,16.9667,1400.0
2010-02-19 13:55:00,24.36,24.38,24.35,24.37,6800.0,16.9598,16.9737,16.9528,16.9667,6800.0
2010-02-19 14:00:00,24.37,24.37,24.35,24.37,2200.0,16.9667,16.9667,16.9528,16.9667,2200.0
2010-02-19 14:05:00,24.36,24.37,24.33,24.33,4000.0,16.9598,16.9667,16.9389,16.9389,4000.0
2010-02-19 14:10:00,24.33,24.38,24.32,24.37,10900.0,16.9389,16.9737,16.9319,16.9667,10900.0
2010-02-19 14:15:00,24.37,24.38,24.36,24.36,4000.0,16.9667,16.9737,16.9598,16.9598,4000.0
2010-02-19 14:20:00,24.35,24.38,24.34,24.35,9700.0,16.9528,16.9737,16.9458,16.9528,9700.0
2010-02-19 14:25:00,24.35,24.35,24.34,24.34,3300.0,16.9528,16.9528,16.9458,16.9458,3300.0
2010-02-19 14:30:00,24.35,24.37,24.33,24.37,7900.0,16.9528,16.9667,16.9389,16.9667,7900.0
2010-02-19 14:35:00,24.37,24.38,24.34,24.36,6500.0,16.9667,16.9737,16.9458,16.9598,6500.0
2010-02-19 14:40:00,24.35,24.35,24.31,24.33,8200.0,16.9528,16.9528,16.9249,16.9389,8200.0
2010-02-19 14:45:00,24.32,24.33,24.31,24.31,4200.0,16.9319,16.9389,16.9249,16.9249,4200.0
2010-02-19 14:50:00,24.32,24.34,24.31,24.33,6100.0,16.9319,16.9458,16.9249,16.9389,6100.0
2010-02-19 14:55:00,24.33,24.33,24.31,24.31,5500.0,16.9389,16.9389,16.9249,16.9249,5500.0
2010-02-19 15:00:00,24.3,24.31,24.29,24.3,9400.0,16.918,16.9249,16.911,16.918,9400.0
2010-02-19 15:05:00,24.3,24.32,24.29,24.29,14300.0,16.918,16.9319,16.911,16.911,14300.0
2010-02-19 15:10:00,24.29,24.29,24.23,24.25,18700.0,16.911,16.911,16.8693,16.8832,18700.0
2010-02-19 15:15:00,24.24,24.29,24.24,24.28,9500.0,16.8762,16.911,16.8762,16.9041,9500.0
2010-02-19 15:20:00,24.29,24.3,24.29,24.29,6200.0,16.911,16.918,16.911,16.911,6200.0
2010-02-19 15:25:00,24.3,24.3,24.24,24.25,12400.0,16.918,16.918,16.8762,16.8832,12400.0
2010-02-19 15:30:00,24.25,24.29,24.25,24.29,22500.0,16.8832,16.911,16.8832,16.911,22500.0
2010-02-19 15:35:00,24.28,24.32,24.28,24.31,16100.0,16.9041,16.9319,16.9041,16.9249,16100.0
2010-02-19 15:40:00,24.32,24.35,24.29,24.32,42400.0,16.9319,16.9528,16.911,16.9319,42400.0
2010-02-19 15:45:00,24.3,24.3,24.28,24.3,17700.0,16.918,16.918,16.9041,16.918,17700.0
2010-02-19 15:50:00,24.3,24.3,24.25,24.27,37500.0,16.918,16.918,16.8832,16.8971,37500.0
2010-02-19 15:55:00,24.26,24.27,24.23,24.26,65300.0,16.8901,16.8971,16.8693,16.8901,65300.0
2010-02-22 09:30:00,24.44,24.44,24.21,24.25,13100.0,17.0155,17.0155,16.8553,16.8832,13100.0
2010-02-22 09:35:00,24.29,24.31,24.22,24.26,6200.0,16.911,16.9249,16.8623,16.8901,6200.0
2010-02-22 09:40:00,24.24,24.25,24.14,24.14,6500.0,16.8762,16.8832,16.8066,16.8066,6500.0
2010-02-22 09:45:00,24.14,24.25,24.14,24.21,9000.0,16.8066,16.8832,16.8066,16.8553,9000.0
2010-02-22 09:50:00,24.2,24.21,24.18,24.2,9100.0,16.8484,16.8553,16.8344,16.8484,9100.0
2010-02-22 09:55:00,24.2,24.22,24.2,24.21,6300.0,16.8484,16.8623,16.8484,16.8553,6300.0
2010-02-22 10:00:00,24.2,24.21,24.16,24.18,26900.0,16.8484,16.8553,16.8205,16.8344,26900.0
2010-02-22 10:05:00,24.18,24.21,24.16,24.16,19600.0,16.8344,16.8553,16.8205,16.8205,19600.0
2010-02-22 10:10:00,24.2,24.23,24.17,24.19,15100.0,16.8484,16.8693,16.8275,16.8414,15100.0
2010-02-22 10:15:00,24.18,24.22,24.11,24.13,14600.0,16.8344,16.8623,16.7857,16.7996,14600.0
2010-02-22 10:20:00,24.14,24.21,24.13,24.16,9000.0,16.8066,16.8553,16.7996,16.8205,9000.0
2010-02-22 10:25:00,24.17,24.19,24.14,24.15,4600.0,16.8275,16.8414,16.8066,16.8136,4600.0
2010-02-22 10:30:00,24.16,24.18,24.07,24.07,18300.0,16.8205,16.8344,16.7579,16.7579,18300.0
2010-02-22 10:35:00,24.08,24.1,24.05,24.06,13900.0,16.7648,16.7787,16.7439,16.7509,13900.0
2010-02-22 10:40:00,24.08,24.09,24.06,24.06,9700.0,16.7648,16.7718,16.7509,16.7509,9700.0
2010-02-22 10:45:00,24.07,24.08,24.03,24.05,10300.0,16.7579,16.7648,16.73,16.7439,10300.0
2010-02-22 10:50:00,24.04,24.06,24.02,24.02,8400.0,16.737,16.7509,16.723,16.723,8400.0
2010-02-22 10:55:00,24.03,24.04,23.97,23.99,18500.0,16.73,16.737,16.6882,16.7022,18500.0
2010-02-22 11:00:00,23.99,24.0,23.98,23.99,4800.0,16.7022,16.7091,16.6952,16.7022,4800.0
2010-02-22 11:05:00,23.98,24.0,23.9,23.9,15600.0,16.6952,16.7091,16.6395,16.6395,15600.0
2010-02-22 11:10:00,23.9,23.91,23.82,23.83,21900.0,16.6395,16.6465,16.5838,16.5908,21900.0
2010-02-22 11:15:00,23.82,23.84,23.8,23.83,25400.0,16.5838,16.5977,16.5699,16.5908,25400.0
2010-02-22 11:20:00,23.83,23.87,23.82,23.83,18500.0,16.5908,16.6186,16.5838,16.5908,18500.0
2010-02-22 11:25:00,23.83,23.84,23.75,23.77,25900.0,16.5908,16.5977,16.5351,16.549,25900.0
2010-02-22 11:30:00,23.77,23.82,23.77,23.81,26300.0,16.549,16.5838,16.549,16.5768,26300.0
2010-02-22 11:35:00,23.81,23.87,23.81,23.86,19600.0,16.5768,16.6186,16.5768,16.6117,19600.0
2010-02-22 11:40:00,23.86,23.86,23.81,23.82,12900.0,16.6117,16.6117,16.5768,16.5838,12900.0
2010-02-22 11:45:00,23.82,23.82,23.76,23.78,13000.0,16.5838,16.5838,16.542,16.556,13000.0
2010-02-22 11:50:00,23.78,23.79,23.76,23.76,8700.0,16.556,16.5629,16.542,16.542,8700.0
2010-02-22 11:55:00,23.77,23.79,23.77,23.79,7800.0,16.549,16.5629,16.549,16.5629,7800.0
2010-02-22 12:00:00,23.79,23.8,23.77,23.8,4800.0,16.5629,16.5699,16.549,16.5699,4800.0
2010-02-22 12:05:00,23.8,23.82,23.8,23.82,3100.0,16.5699,16.5838,16.5699,16.5838,3100.0
2010-02-22 12:10:00,23.83,23.85,23.83,23.85,8300.0,16.5908,16.6047,16.5908,16.6047,8300.0
2010-02-22 12:15:00,23.85,23.85,23.83,23.85,10200.0,16.6047,16.6047,16.5908,16.6047,10200.0
2010-02-22 12:20:00,23.85,23.87,23.84,23.87,4800.0,16.6047,16.6186,16.5977,16.6186,4800.0
2010-02-22 12:25:00,23.86,23.87,23.85,23.86,5000.0,16.6117,16.6186,16.6047,16.6117,5000.0
2010-02-22 12:30:00,23.87,23.9,23.85,23.9,14500.0,16.6186,16.6395,16.6047,16.6395,14500.0
2010-02-22 12:35:00,23.91,23.95,23.9,23.93,7500.0,16.6465,16.6743,16.6395,16.6604,7500.0
2010-02-22 12:40:00,23.92,23.95,23.92,23.93,2400.0,16.6534,16.6743,16.6534,16.6604,2400.0
2010-02-22 12:45:00,23.94,23.94,23.93,23.94,7100.0,16.6674,16.6674,16.6604,16.6674,7100.0
2010-02-22 12:50:00,23.94,23.95,23.92,23.93,8700.0,16.6674,16.6743,16.6534,16.6604,8700.0
2010-02-22 12:55:00,23.93,23.93,23.91,23.92,8700.0,16.6604,16.6604,16.6465,16.6534,8700.0
2010-02-22 13:00:00,23.92,23.92,23.9,23.9,9600.0,16.6534,16.6534,16.6395,16.6395,9600.0
2010-02-22 13:05:00,23.9,23.91,23.9,23.9,27100.0,16.6395,16.6465,16.6395,16.6395,27100.0
2010-02-22 13:10:00,23.91,23.91,23.89,23.9,12300.0,16.6465,16.6465,16.6325,16.6395,12300.0
2010-02-22 13:15:00,23.9,23.91,23.9,23.91,13500.0,16.6395,16.6465,16.6395,16.6465,13500.0
2010-02-22 13:20:00,23.9,23.91,23.9,23.91,8000.0,16.6395,16.6465,16.6395,16.6465,8000.0
2010-02-22 13:25:00,23.91,23.91,23.89,23.9,27300.0,16.6465,16.6465,16.6325,16.6395,27300.0
2010-02-22 13:30:00,23.89,23.9,23.89,23.9,4000.0,16.6325,16.6395,16.6325,16.6395,4000.0
2010-02-22 13:35:00,23.9,23.9,23.85,23.85,16700.0,16.6395,16.6395,16.6047,16.6047,16700.0
2010-02-22 13:40:00,23.85,23.87,23.85,23.87,19100.0,16.6047,16.6186,16.6047,16.6186,19100.0
2010-02-22 13:45:00,23.86,23.88,23.84,23.87,38700.0,16.6117,16.6256,16.5977,16.6186,38700.0
2010-02-22 13:50:00,23.87,23.9,23.86,23.89,12300.0,16.6186,16.6395,16.6117,16.6325,12300.0
2010-02-22 13:55:00,23.88,23.89,23.85,23.86,14500.0,16.6256,16.6325,16.6047,16.6117,14500.0
2010-02-22 14:00:00,23.86,23.9,23.86,23.89,13800.0,16.6117,16.6395,16.6117,16.6325,13800.0
2010-02-22 14:05:00,23.89,23.89,23.88,23.89,6900.0,16.6325,16.6325,16.6256,16.6325,6900.0
2010-02-22 14:10:00,23.89,23.91,23.88,23.89,9000.0,16.6325,16.6465,16.6256,16.6325,9000.0
2010-02-22 14:15:00,23.89,23.89,23.88,23.89,11600.0,16.6325,16.6325,16.6256,16.6325,11600.0
2010-02-22 14:20:00,23.89,23.92,23.89,23.9,16800.0,16.6325,16.6534,16.6325,16.6395,16800.0
2010-02-22 14:25:00,23.9,23.92,23.89,23.92,6900.0,16.6395,16.6534,16.6325,16.6534,6900.0
2010-02-22 14:30:00,23.92,23.94,23.91,23.93,15100.0,16.6534,16.6674,16.6465,16.6604,15100.0
2010-02-22 14:35:00,23.94,23.94,23.92,23.92,12500.0,16.6674,16.6674,16.6534,16.6534,12500.0
2010-02-22 14:40:00,23.92,23.92,23.9,23.91,16400.0,16.6534,16.6534,16.6395,16.6465,16400.0
2010-02-22 14:45:00,23.92,23.94,23.92,23.93,12900.0,16.6534,16.6674,16.6534,16.6604,12900.0
2010-02-22 14:50:00,23.93,23.96,23.93,23.95,14000.0,16.6604,16.6813,16.6604,16.6743,14000.0
2010-02-22 14:55:00,23.95,23.95,23.93,23.94,12400.0,16.6743,16.6743,16.6604,16.6674,12400.0
2010-02-22 15:00:00,23.94,23.94,23.93,23.94,3700.0,16.6674,16.6674,16.6604,16.6674,3700.0
2010-02-22 15:05:00,23.93,23.94,23.91,23.92,14900.0,16.6604,16.6674,16.6465,16.6534,14900.0
2010-02-22 15:10:00,23.92,23.92,23.9,23.91,7700.0,16.6534,16.6534,16.6395,16.6465,7700.0
2010-02-22 15:15:00,23.91,23.94,23.9,23.93,5600.0,16.6465,16.6674,16.6395,16.6604,5600.0
2010-02-22 15:20:00,23.94,23.94,23.9,23.91,15400.0,16.6674,16.6674,16.6395,16.6465,15400.0
2010-02-22 15:25:00,23.91,23.93,23.9,23.92,9800.0,16.6465,16.6604,16.6395,16.6534,9800.0
2010-02-22 15:30:00,23.92,23.93,23.9,23.91,9600.0,16.6534,16.6604,16.6395,16.6465,9600.0
2010-02-22 15:35:00,23.91,23.93,23.9,23.9,17500.0,16.6465,16.6604,16.6395,16.6395,17500.0
2010-02-22 15:40:00,23.9,23.92,23.87,23.87,58200.0,16.6395,16.6534,16.6186,16.6186,58200.0
2010-02-22 15:45:00,23.87,23.89,23.85,23.86,24100.0,16.6186,16.6325,16.6047,16.6117,24100.0
2010-02-22 15:50:00,23.86,23.87,23.85,23.86,26300.0,16.6117,16.6186,16.6047,16.6117,26300.0
2010-02-22 15:55:00,23.86,23.88,23.85,23.87,46000.0,16.6117,16.6256,16.6047,16.6186,46000.0
2010-02-23 09:30:00,23.76,23.92,23.76,23.92,3600.0,16.542,16.6534,16.542,16.6534,3600.0
2010-02-23 09:35:00,23.9,23.95,23.8,23.84,5300.0,16.6395,16.6743,16.5699,16.5977,5300.0
2010-02-23 09:40:00,23.85,23.91,23.85,23.88,3700.0,16.6047,16.6465,16.6047,16.6256,3700.0
2010-02-23 09:45:00,23.9,23.92,23.85,23.85,9800.0,16.6395,16.6534,16.6047,16.6047,9800.0
2010-02-23 09:50:00,23.84,23.89,23.78,23.85,14300.0,16.5977,16.6325,16.556,16.6047,14300.0
2010-02-23 09:55:00,23.85,23.86,23.82,23.84,7800.0,16.6047,16.6117,16.5838,16.5977,7800.0
2010-02-23 10:00:00,23.82,23.84,23.48,23.59,37000.0,16.5838,16.5977,16.3471,16.4237,37000.0
2010-02-23 10:05:00,23.62,23.65,23.58,23.63,15700.0,16.4446,16.4654,16.4167,16.4515,15700.0
2010-02-23 10:10:00,23.65,23.65,23.54,23.6,7600.0,16.4654,16.4654,16.3889,16.4306,7600.0
2010-02-23 10:15:00,23.59,23.59,23.51,23.57,16800.0,16.4237,16.4237,16.368,16.4098,16800.0
2010-02-23 10:20:00,23.57,23.58,23.55,23.56,5600.0,16.4098,16.4167,16.3958,16.4028,5600.0
2010-02-23 10:25:00,23.58,23.68,23.58,23.61,5800.0,16.4167,16.4863,16.4167,16.4376,5800.0
2010-02-23 10:30:00,23.6,23.6,23.49,23.5,9600.0,16.4306,16.4306,16.3541,16.361,9600.0
2010-02-23 10:35:00,23.5,23.61,23.5,23.6,7800.0,16.361,16.4376,16.361,16.4306,7800.0
2010-02-23 10:40:00,23.59,23.7,23.59,23.7,6900.0,16.4237,16.5003,16.4237,16.5003,6900.0
2010-02-23 10:45:00,23.7,23.7,23.66,23.69,4800.0,16.5003,16.5003,16.4724,16.4933,4800.0
2010-02-23 10:50:00,23.69,23.7,23.67,23.67,1700.0,16.4933,16.5003,16.4794,16.4794,1700.0
2010-02-23 10:55:00,23.67,23.69,23.66,23.68,2900.0,16.4794,16.4933,16.4724,16.4863,2900.0
2010-02-23 11:00:00,23.69,23.74,23.69,23.72,6200.0,16.4933,16.5281,16.4933,16.5142,6200.0
2010-02-23 11:05:00,23.7,23.7,23.64,23.66,4300.0,16.5003,16.5003,16.4585,16.4724,4300.0
2010-02-23 11:10:00,23.67,23.74,23.64,23.72,14200.0,16.4794,16.5281,16.4585,16.5142,14200.0
2010-02-23 11:15:00,23.7,23.7,23.64,23.64,5200.0,16.5003,16.5003,16.4585,16.4585,5200.0
2010-02-23 11:20:00,23.65,23.71,23.65,23.68,4800.0,16.4654,16.5072,16.4654,16.4863,4800.0
2010-02-23 11:25:00,23.68,23.68,23.61,23.63,4000.0,16.4863,16.4863,16.4376,16.4515,4000.0
2010-02-23 11:30:00,23.65,23.65,23.64,23.64,400.0,16.4654,16.4654,16.4585,16.4585,400.0
2010-02-23 11:35:00,23.66,23.68,23.64,23.65,7600.0,16.4724,16.4863,16.4585,16.4654,7600.0
2010-02-23 11:40:00,23.63,23.65,23.62,23.62,4500.0,16.4515,16.4654,16.4446,16.4446,4500.0
2010-02-23 11:45:00,23.63,23.64,23.57,23.59,13100.0,16.4515,16.4585,16.4098,16.4237,13100.0
2010-02-23 11:50:00,23.59,23.59,23.52,23.55,7000.0,16.4237,16.4237,16.3749,16.3958,7000.0
2010-02-23 11:55:00,23.56,23.56,23.52,23.52,3200.0,16.4028,16.4028,16.3749,16.3749,3200.0
2010-02-23 12:00:00,23.53,23.54,23.51,23.52,8200.0,16.3819,16.3889,16.368,16.3749,8200.0
2010-02-23 12:05:00,23.52,23.55,23.52,23.52,16300.0,16.3749,16.3958,16.3749,16.3749,16300.0
2010-02-23 12:10:00,23.52,23.52,23.5,23.5,2500.0,16.3749,16.3749,16.361,16.361,2500.0
2010-02-23 12:15:00,23.51,23.51,23.48,23.5,6300.0,16.368,16.368,16.3471,16.361,6300.0
2010-02-23 12:20:00,23.5,23.52,23.49,23.51,9400.0,16.361,16.3749,16.3541,16.368,9400.0
2010-02-23 12:25:00,23.51,23.52,23.5,23.5,4600.0,16.368,16.3749,16.361,16.361,4600.0
2010-02-23 12:30:00,23.5,23.52,23.48,23.5,13800.0,16.361,16.3749,16.3471,16.361,13800.0
2010-02-23 12:35:00,23.5,23.51,23.46,23.5,9700.0,16.361,16.368,16.3332,16.361,9700.0
2010-02-23 12:40:00,23.5,23.52,23.47,23.47,3700.0,16.361,16.3749,16.3401,16.3401,3700.0
2010-02-23 12:45:00,23.47,23.48,23.44,23.47,3200.0,16.3401,16.3471,16.3192,16.3401,3200.0
2010-02-23 12:50:00,23.48,23.49,23.46,23.48,8800.0,16.3471,16.3541,16.3332,16.3471,8800.0
2010-02-23 12:55:00,23.48,23.51,23.47,23.5,5100.0,16.3471,16.368,16.3401,16.361,5100.0
2010-02-23 13:00:00,23.5,23.51,23.47,23.47,5000.0,16.361,16.368,16.3401,16.3401,5000.0
2010-02-23 13:05:00,23.48,23.53,23.46,23.53,26900.0,16.3471,16.3819,16.3332,16.3819,26900.0
2010-02-23 13:10:00,23.54,23.55,23.53,23.55,7900.0,16.3889,16.3958,16.3819,16.3958,7900.0
2010-02-23 13:15:00,23.54,23.57,23.54,23.56,8600.0,16.3889,16.4098,16.3889,16.4028,8600.0
2010-02-23 13:20:00,23.56,23.56,23.54,23.55,10700.0,16.4028,16.4028,16.3889,16.3958,10700.0
2010-02-23 13:25:00,23.55,23.59,23.53,23.57,35100.0,16.3958,16.4237,16.3819,16.4098,35100.0
2010-02-23 13:30:00,23.59,23.59,23.56,23.56,13700.0,16.4237,16.4237,16.4028,16.4028,13700.0
2010-02-23 13:35:00,23.55,23.57,23.55,23.56,5900.0,16.3958,16.4098,16.3958,16.4028,5900.0
2010-02-23 13:40:00,23.56,23.56,23.52,23.53,11300.0,16.4028,16.4028,16.3749,16.3819,11300.0
2010-02-23 13:45:00,23.52,23.55,23.48,23.53,19900.0,16.3749,16.3958,16.3471,16.3819,19900.0
2010-02-23 13:50:00,23.53,23.57,23.53,23.55,12200.0,16.3819,16.4098,16.3819,16.3958,12200.0
2010-02-23 13:55:00,23.55,23.55,23.52,23.54,9900.0,16.3958,16.3958,16.3749,16.3889,9900.0
2010-02-23 14:00:00,23.54,23.58,23.51,23.57,16600.0,16.3889,16.4167,16.368,16.4098,16600.0
2010-02-23 14:05:00,23.57,23.59,23.56,23.57,7600.0,16.4098,16.4237,16.4028,16.4098,7600.0
2010-02-23 14:10:00,23.57,23.59,23.57,23.58,8500.0,16.4098,16.4237,16.4098,16.4167,8500.0
2010-02-23 14:15:00,23.57,23.6,23.56,23.56,10100.0,16.4098,16.4306,16.4028,16.4028,10100.0
2010-02-23 14:20:00,23.55,23.58,23.55,23.56,5900.0,16.3958,16.4167,16.3958,16.4028,5900.0
2010-02-23 14:25:00,23.56,23.6,23.55,23.6,19500.0,16.4028,16.4306,16.3958,16.4306,19500.0
2010-02-23 14:30:00,23.59,23.62,23.59,23.61,19200.0,16.4237,16.4446,16.4237,16.4376,19200.0
2010-02-23 14:35:00,23.62,23.76,23.61,23.76,36100.0,16.4446,16.542,16.4376,16.542,36100.0
2010-02-23 14:40:00,23.75,23.83,23.74,23.8,36100.0,16.5351,16.5908,16.5281,16.5699,36100.0
2010-02-23 14:45:00,23.8,23.85,23.78,23.85,42000.0,16.5699,16.6047,16.556,16.6047,42000.0
2010-02-23 14:50:00,23.85,23.91,23.85,23.9,17100.0,16.6047,16.6465,16.6047,16.6395,17100.0
2010-02-23 14:55:00,23.9,23.91,23.85,23.85,4700.0,16.6395,16.6465,16.6047,16.6047,4700.0
2010-02-23 15:00:00,23.85,23.87,23.83,23.85,48500.0,16.6047,16.6186,16.5908,16.6047,48500.0
2010-02-23 15:05:00,23.85,23.89,23.85,23.85,24500.0,16.6047,16.6325,16.6047,16.6047,24500.0
2010-02-23 15:10:00,23.86,23.91,23.85,23.9,12600.0,16.6117,16.6465,16.6047,16.6395,12600.0
2010-02-23 15:15:00,23.91,23.92,23.88,23.92,17900.0,16.6465,16.6534,16.6256,16.6534,17900.0
2010-02-23 15:20:00,23.91,24.0,23.9,23.99,40100.0,16.6465,16.7091,16.6395,16.7022,40100.0
2010-02-23 15:25:00,23.99,24.03,23.99,24.01,36600.0,16.7022,16.73,16.7022,16.7161,36600.0
2010-02-23 15:30:00,24.0,24.01,23.96,23.96,35100.0,16.7091,16.7161,16.6813,16.6813,35100.0
2010-02-23 15:35:00,23.96,23.99,23.93,23.96,23200.0,16.6813,16.7022,16.6604,16.6813,23200.0
2010-02-23 15:40:00,23.96,23.97,23.9,23.91,25000.0,16.6813,16.6882,16.6395,16.6465,25000.0
2010-02-23 15:45:00,23.91,23.95,23.88,23.92,58300.0,16.6465,16.6743,16.6256,16.6534,58300.0
2010-02-23 15:50:00,23.91,23.92,23.87,23.87,35000.0,16.6465,16.6534,16.6186,16.6186,35000.0
2010-02-23 15:55:00,23.87,23.88,23.82,23.85,37500.0,16.6186,16.6256,16.5838,16.6047,37500.0
2010-02-24 09:30:00,24.01,24.01,23.76,23.91,6400.0,16.7161,16.7161,16.542,16.6465,6400.0
2010-02-24 09:35:00,23.9,24.02,23.9,23.96,7600.0,16.6395,16.723,16.6395,16.6813,7600.0
2010-02-24 09:40:00,23.97,23.99,23.93,23.99,5000.0,16.6882,16.7022,16.6604,16.7022,5000.0
2010-02-24 09:45:00,24.01,24.15,24.01,24.15,7300.0,16.7161,16.8136,16.7161,16.8136,7300.0
2010-02-24 09:50:00,24.15,24.17,24.11,24.11,3600.0,16.8136,16.8275,16.7857,16.7857,3600.0
2010-02-24 09:55:00,24.12,24.17,24.11,24.16,4500.0,16.7927,16.8275,16.7857,16.8205,4500.0
2010-02-24 10:00:00,24.14,24.19,23.99,24.17,27700.0,16.8066,16.8414,16.7022,16.8275,27700.0
2010-02-24 10:05:00,24.17,24.17,24.06,24.08,5500.0,16.8275,16.8275,16.7509,16.7648,5500.0
2010-02-24 10:10:00,24.06,24.06,23.99,24.01,7700.0,16.7509,16.7509,16.7022,16.7161,7700.0
2010-02-24 10:15:00,24.0,24.0,23.9,23.93,12500.0,16.7091,16.7091,16.6395,16.6604,12500.0
2010-02-24 10:20:00,23.94,23.98,23.92,23.98,2900.0,16.6674,16.6952,16.6534,16.6952,2900.0
2010-02-24 10:25:00,23.98,24.0,23.98,23.98,2200.0,16.6952,16.7091,16.6952,16.6952,2200.0
2010-02-24 10:30:00,23.97,24.03,23.97,24.02,4000.0,16.6882,16.73,16.6882,16.723,4000.0
2010-02-24 10:35:00,24.02,24.11,24.02,24.11,12200.0,16.723,16.7857,16.723,16.7857,12200.0
2010-02-24 10:40:00,24.12,24.15,24.12,24.15,3500.0,16.7927,16.8136,16.7927,16.8136,3500.0
2010-02-24 10:45:00,24.14,24.26,24.14,24.26,20200.0,16.8066,16.8901,16.8066,16.8901,20200.0
2010-02-24 10:50:00,24.25,24.26,24.18,24.18,11400.0,16.8832,16.8901,16.8344,16.8344,11400.0
2010-02-24 10:55:00,24.16,24.16,24.08,24.11,9900.0,16.8205,16.8205,16.7648,16.7857,9900.0
2010-02-24 11:00:00,24.11,24.13,24.08,24.1,6800.0,16.7857,16.7996,16.7648,16.7787,6800.0
2010-02-24 11:05:00,24.1,24.17,24.1,24.12,13400.0,16.7787,16.8275,16.7787,16.7927,13400.0
2010-02-24 11:10:00,24.13,24.13,24.11,24.13,2600.0,16.7996,16.7996,16.7857,16.7996,2600.0
2010-02-24 11:15:00,24.11,24.14,24.11,24.14,6700.0,16.7857,16.8066,16.7857,16.8066,6700.0
2010-02-24 11:20:00,24.14,24.15,24.13,24.13,2400.0,16.8066,16.8136,16.7996,16.7996,2400.0
2010-02-24 11:25:00,24.12,24.22,24.12,24.22,12100.0,16.7927,16.8623,16.7927,16.8623,12100.0
2010-02-24 11:30:00,24.2,24.26,24.19,24.26,9200.0,16.8484,16.8901,16.8414,16.8901,9200.0
2010-02-24 11:35:00,24.23,24.24,24.22,24.22,2900.0,16.8693,16.8762,16.8623,16.8623,2900.0
2010-02-24 11:40:00,24.22,24.26,24.22,24.23,11300.0,16.8623,16.8901,16.8623,16.8693,11300.0
2010-02-24 11:45:00,24.23,24.25,24.22,24.22,8800.0,16.8693,16.8832,16.8623,16.8623,8800.0
2010-02-24 11:50:00,24.23,24.25,24.21,24.25,6500.0,16.8693,16.8832,16.8553,16.8832,6500.0
2010-02-24 11:55:00,24.24,24.25,24.22,24.22,2900.0,16.8762,16.8832,16.8623,16.8623,2900.0
2010-02-24 12:00:00,24.23,24.25,24.22,24.23,2600.0,16.8693,16.8832,16.8623,16.8693,2600.0
2010-02-24 12:05:00,24.22,24.22,24.2,24.21,1300.0,16.8623,16.8623,16.8484,16.8553,1300.0
2010-02-24 12:10:00,24.2,24.22,24.19,24.22,3100.0,16.8484,16.8623,16.8414,16.8623,3100.0
2010-02-24 12:15:00,24.21,24.24,24.2,24.24,3300.0,16.8553,16.8762,16.8484,16.8762,3300.0
2010-02-24 12:20:00,24.22,24.23,24.22,24.23,3200.0,16.8623,16.8693,16.8623,16.8693,3200.0
2010-02-24 12:25:00,24.23,24.26,24.23,24.26,4200.0,16.8693,16.8901,16.8693,16.8901,4200.0
2010-02-24 12:30:00,24.26,24.26,24.25,24.26,5700.0,16.8901,16.8901,16.8832,16.8901,5700.0
2010-02-24 12:35:00,24.25,24.26,24.25,24.25,1800.0,16.8832,16.8901,16.8832,16.8832,1800.0
2010-02-24 12:40:00,24.25,24.33,24.25,24.33,11300.0,16.8832,16.9389,16.8832,16.9389,11300.0
2010-02-24 12:45:00,24.32,24.32,24.31,24.31,3000.0,16.9319,16.9319,16.9249,16.9249,3000.0
2010-02-24 12:50:00,24.31,24.31,24.28,24.28,4100.0,16.9249,16.9249,16.9041,16.9041,4100.0
2010-02-24 12:55:00,24.28,24.29,24.26,24.26,4000.0,16.9041,16.911,16.8901,16.8901,4000.0
2010-02-24 13:00:00,24.26,24.26,24.23,24.26,7400.0,16.8901,16.8901,16.8693,16.8901,7400.0
2010-02-24 13:05:00,24.26,24.27,24.25,24.27,1400.0,16.8901,16.8971,16.8832,16.8971,1400.0
2010-02-24 13:10:00,24.26,24.3,24.25,24.3,5700.0,16.8901,16.918,16.8832,16.918,5700.0
2010-02-24 13:15:00,24.3,24.35,24.3,24.33,6800.0,16.918,16.9528,16.918,16.9389,6800.0
2010-02-24 13:20:00,24.32,24.34,24.32,24.33,3100.0,16.9319,16.9458,16.9319,16.9389,3100.0
2010-02-24 13:25:00,24.32,24.33,24.32,24.33,1900.0,16.9319,16.9389,16.9319,16.9389,1900.0
2010-02-24 13:30:00,24.32,24.34,24.32,24.32,4800.0,16.9319,16.9458,16.9319,16.9319,4800.0
2010-02-24 13:35:00,24.33,24.37,24.32,24.35,6700.0,16.9389,16.9667,16.9319,16.9528,6700.0
2010-02-24 13:40:00,24.35,24.35,24.33,24.33,2000.0,16.9528,16.9528,16.9389,16.9389,2000.0
2010-02-24 13:45:00,24.34,24.36,24.33,24.34,1300.0,16.9458,16.9598,16.9389,16.9458,1300.0
2010-02-24 13:50:00,24.34,24.36,24.34,24.36,2000.0,16.9458,16.9598,16.9458,16.9598,2000.0
2010-02-24 13:55:00,24.37,24.37,24.35,24.36,2800.0,16.9667,16.9667,16.9528,16.9598,2800.0
2010-02-24 14:00:00,24.36,24.37,24.35,24.35,3700.0,16.9598,16.9667,16.9528,16.9528,3700.0
2010-02-24 14:05:00,24.35,24.37,24.35,24.35,6400.0,16.9528,16.9667,16.9528,16.9528,6400.0
2010-02-24 14:10:00,24.35,24.36,24.35,24.35,4900.0,16.9528,16.9598,16.9528,16.9528,4900.0
2010-02-24 14:15:00,24.35,24.35,24.29,24.31,10700.0,16.9528,16.9528,16.911,16.9249,10700.0
2010-02-24 14:20:00,24.3,24.3,24.27,24.27,11400.0,16.918,16.918,16.8971,16.8971,11400.0
2010-02-24 14:25:00,24.26,24.28,24.26,24.27,12200.0,16.8901,16.9041,16.8901,16.8971,12200.0
2010-02-24 14:30:00,24.27,24.29,24.24,24.27,55400.0,16.8971,16.911,16.8762,16.8971,55400.0
2010-02-24 14:35:00,24.26,24.28,24.25,24.26,12100.0,16.8901,16.9041,16.8832,16.8901,12100.0
2010-02-24 14:40:00,24.26,24.31,24.26,24.3,54200.0,16.8901,16.9249,16.8901,16.918,54200.0
2010-02-24 14:45:00,24.31,24.31,24.27,24.3,40700.0,16.9249,16.9249,16.8971,16.918,40700.0
2010-02-24 14:50:00,24.3,24.34,24.27,24.34,37100.0,16.918,16.9458,16.8971,16.9458,37100.0
2010-02-24 14:55:00,24.33,24.34,24.31,24.31,15800.0,16.9389,16.9458,16.9249,16.9249,15800.0
2010-02-24 15:00:00,24.32,24.32,24.27,24.28,20200.0,16.9319,16.9319,16.8971,16.9041,20200.0
2010-02-24 15:05:00,24.29,24.29,24.25,24.25,9600.0,16.911,16.911,16.8832,16.8832,9600.0
2010-02-24 15:10:00,24.25,24.3,24.24,24.28,11900.0,16.8832,16.918,16.8762,16.9041,11900.0
2010-02-24 15:15:00,24.28,24.29,24.24,24.28,12500.0,16.9041,16.911,16.8762,16.9041,12500.0
2010-02-24 15:20:00,24.29,24.33,24.29,24.3,12600.0,16.911,16.9389,16.911,16.918,12600.0
2010-02-24 15:25:00,24.29,24.29,24.27,24.29,7000.0,16.911,16.911,16.8971,16.911,7000.0
2010-02-24 15:30:00,24.29,24.29,24.27,24.28,7500.0,16.911,16.911,16.8971,16.9041,7500.0
2010-02-24 15:35:00,24.28,24.32,24.28,24.31,9700.0,16.9041,16.9319,16.9041,16.9249,9700.0
2010-02-24 15:40:00,24.31,24.33,24.3,24.33,11800.0,16.9249,16.9389,16.918,16.9389,11800.0
2010-02-24 15:45:00,24.32,24.39,24.32,24.37,22300.0,16.9319,16.9806,16.9319,16.9667,22300.0
2010-02-24 15:50:00,24.36,24.43,24.36,24.43,31000.0,16.9598,17.0085,16.9598,17.0085,31000.0
2010-02-24 15:55:00,24.44,24.44,24.39,24.4,44000.0,17.0155,17.0155,16.9806,16.9876,44000.0
2010-02-25 09:30:00,24.03,24.03,23.78,23.83,25400.0,16.73,16.73,16.556,16.5908,25400.0
2010-02-25 09:35:00,23.83,24.01,23.83,23.94,30100.0,16.5908,16.7161,16.5908,16.6674,30100.0
2010-02-25 09:40:00,23.94,24.01,23.91,23.93,28800.0,16.6674,16.7161,16.6465,16.6604,28800.0
2010-02-25 09:45:00,23.92,23.94,23.86,23.9,36600.0,16.6534,16.6674,16.6117,16.6395,36600.0
2010-02-25 09:50:00,23.9,23.97,23.88,23.97,11800.0,16.6395,16.6882,16.6256,16.6882,11800.0
2010-02-25 09:55:00,23.94,24.05,23.94,23.96,9000.0,16.6674,16.7439,16.6674,16.6813,9000.0
2010-02-25 10:00:00,23.95,23.95,23.87,23.91,10100.0,16.6743,16.6743,16.6186,16.6465,10100.0
2010-02-25 10:05:00,23.91,23.94,23.81,23.92,16400.0,16.6465,16.6674,16.5768,16.6534,16400.0
2010-02-25 10:10:00,23.92,24.01,23.92,23.96,11400.0,16.6534,16.7161,16.6534,16.6813,11400.0
2010-02-25 10:15:00,23.96,24.01,23.92,23.92,10500.0,16.6813,16.7161,16.6534,16.6534,10500.0
2010-02-25 10:20:00,23.92,23.95,23.86,23.88,13900.0,16.6534,16.6743,16.6117,16.6256,13900.0
2010-02-25 10:25:00,23.87,23.94,23.86,23.93,8700.0,16.6186,16.6674,16.6117,16.6604,8700.0
2010-02-25 10:30:00,23.92,23.96,23.9,23.95,12600.0,16.6534,16.6813,16.6395,16.6743,12600.0
2010-02-25 10:35:00,23.94,23.94,23.89,23.94,5500.0,16.6674,16.6674,16.6325,16.6674,5500.0
2010-02-25 10:40:00,23.92,23.92,23.9,23.9,3400.0,16.6534,16.6534,16.6395,16.6395,3400.0
2010-02-25 10:45:00,23.9,23.92,23.87,23.9,5500.0,16.6395,16.6534,16.6186,16.6395,5500.0
2010-02-25 10:50:00,23.88,23.91,23.87,23.87,4800.0,16.6256,16.6465,16.6186,16.6186,4800.0
2010-02-25 10:55:00,23.86,23.88,23.84,23.85,51500.0,16.6117,16.6256,16.5977,16.6047,51500.0
2010-02-25 11:00:00,23.84,23.89,23.84,23.89,6100.0,16.5977,16.6325,16.5977,16.6325,6100.0
2010-02-25 11:05:00,23.89,23.95,23.88,23.93,3500.0,16.6325,16.6743,16.6256,16.6604,3500.0
2010-02-25 11:10:00,23.94,23.95,23.88,23.88,12900.0,16.6674,16.6743,16.6256,16.6256,12900.0
2010-02-25 11:15:00,23.88,23.88,23.84,23.87,12800.0,16.6256,16.6256,16.5977,16.6186,12800.0
2010-02-25 11:20:00,23.88,23.97,23.87,23.94,61200.0,16.6256,16.6882,16.6186,16.6674,61200.0
2010-02-25 11:25:00,23.95,24.03,23.94,24.01,13800.0,16.6743,16.73,16.6674,16.7161,13800.0
2010-02-25 11:30:00,24.01,24.01,23.94,23.94,9000.0,16.7161,16.7161,16.6674,16.6674,9000.0
2010-02-25 11:35:00,23.95,24.0,23.95,23.99,5300.0,16.6743,16.7091,16.6743,16.7022,5300.0
2010-02-25 11:40:00,23.99,24.06,23.99,24.05,9300.0,16.7022,16.7509,16.7022,16.7439,9300.0
2010-02-25 11:45:00,24.05,24.08,24.05,24.07,9300.0,16.7439,16.7648,16.7439,16.7579,9300.0
2010-02-25 11:50:00,24.06,24.06,24.0,24.0,21900.0,16.7509,16.7509,16.7091,16.7091,21900.0
2010-02-25 11:55:00,24.0,24.03,24.0,24.01,6700.0,16.7091,16.73,16.7091,16.7161,6700.0
2010-02-25 12:00:00,24.01,24.01,23.98,24.0,5000.0,16.7161,16.7161,16.6952,16.7091,5000.0
2010-02-25 12:05:00,24.0,24.0,23.97,23.98,4200.0,16.7091,16.7091,16.6882,16.6952,4200.0
2010-02-25 12:10:00,23.98,23.98,23.95,23.96,3400.0,16.6952,16.6952,16.6743,16.6813,3400.0
2010-02-25 12:15:00,23.94,23.97,23.94,23.96,2500.0,16.6674,16.6882,16.6674,16.6813,2500.0
2010-02-25 12:20:00,23.95,23.96,23.94,23.96,2900.0,16.6743,16.6813,16.6674,16.6813,2900.0
2010-02-25 12:25:00,23.94,23.97,23.94,23.97,5600.0,16.6674,16.6882,16.6674,16.6882,5600.0
2010-02-25 12:30:00,23.97,23.99,23.97,23.98,2300.0,16.6882,16.7022,16.6882,16.6952,2300.0
2010-02-25 12:35:00,23.98,23.98,23.96,23.98,4600.0,16.6952,16.6952,16.6813,16.6952,4600.0
2010-02-25 12:40:00,23.98,23.99,23.97,23.98,6400.0,16.6952,16.7022,16.6882,16.6952,6400.0
2010-02-25 12:45:00,23.98,24.0,23.97,23.98,4100.0,16.6952,16.7091,16.6882,16.6952,4100.0
2010-02-25 12:50:00,23.98,24.01,23.98,24.0,3700.0,16.6952,16.7161,16.6952,16.7091,3700.0
2010-02-25 12:55:00,24.0,24.01,23.97,23.99,5800.0,16.7091,16.7161,16.6882,16.7022,5800.0
2010-02-25 13:00:00,24.0,24.02,24.0,24.01,2900.0,16.7091,16.723,16.7091,16.7161,2900.0
2010-02-25 13:05:00,24.02,24.03,23.99,24.0,3100.0,16.723,16.73,16.7022,16.7091,3100.0
2010-02-25 13:10:00,24.0,24.0,23.99,24.0,4500.0,16.7091,16.7091,16.7022,16.7091,4500.0
2010-02-25 13:15:00,24.0,24.01,23.98,24.01,2400.0,16.7091,16.7161,16.6952,16.7161,2400.0
2010-02-25 13:20:00,24.01,24.03,24.01,24.01,2800.0,16.7161,16.73,16.7161,16.7161,2800.0
2010-02-25 13:25:00,24.0,24.01,24.0,24.0,2300.0,16.7091,16.7161,16.7091,16.7091,2300.0
2010-02-25 13:30:00,24.0,24.0,23.99,23.99,1600.0,16.7091,16.7091,16.7022,16.7022,1600.0
2010-02-25 13:35:00,23.99,24.01,23.97,24.0,4800.0,16.7022,16.7161,16.6882,16.7091,4800.0
2010-02-25 13:40:00,24.02,24.02,23.99,24.02,6900.0,16.723,16.723,16.7022,16.723,6900.0
2010-02-25 13:45:00,24.03,24.12,24.03,24.1,10300.0,16.73,16.7927,16.73,16.7787,10300.0
2010-02-25 13:50:00,24.1,24.15,24.1,24.14,12200.0,16.7787,16.8136,16.7787,16.8066,12200.0
2010-02-25 13:55:00,24.14,24.18,24.13,24.16,21600.0,16.8066,16.8344,16.7996,16.8205,21600.0
2010-02-25 14:00:00,24.16,24.21,24.13,24.13,18400.0,16.8205,16.8553,16.7996,16.7996,18400.0
2010-02-25 14:05:00,24.12,24.17,24.11,24.11,14500.0,16.7927,16.8275,16.7857,16.7857,14500.0
2010-02-25 14:10:00,24.11,24.14,24.1,24.13,8400.0,16.7857,16.8066,16.7787,16.7996,8400.0
2010-02-25 14:15:00,24.13,24.13,24.08,24.09,12700.0,16.7996,16.7996,16.7648,16.7718,12700.0
2010-02-25 14:20:00,24.1,24.17,24.09,24.15,9000.0,16.7787,16.8275,16.7718,16.8136,9000.0
2010-02-25 14:25:00,24.16,24.2,24.14,24.15,11500.0,16.8205,16.8484,16.8066,16.8136,11500.0
2010-02-25 14:30:00,24.15,24.21,24.15,24.21,7900.0,16.8136,16.8553,16.8136,16.8553,7900.0
2010-02-25 14:35:00,24.2,24.21,24.14,24.18,10200.0,16.8484,16.8553,16.8066,16.8344,10200.0
2010-02-25 14:40:00,24.18,24.22,24.18,24.19,9200.0,16.8344,16.8623,16.8344,16.8414,9200.0
2010-02-25 14:45:00,24.2,24.25,24.18,24.19,7100.0,16.8484,16.8832,16.8344,16.8414,7100.0
2010-02-25 14:50:00,24.18,24.2,24.16,24.19,15200.0,16.8344,16.8484,16.8205,16.8414,15200.0
2010-02-25 14:55:00,24.2,24.22,24.19,24.2,9100.0,16.8484,16.8623,16.8414,16.8484,9100.0
2010-02-25 15:00:00,24.2,24.22,24.18,24.2,12700.0,16.8484,16.8623,16.8344,16.8484,12700.0
2010-02-25 15:05:00,24.2,24.31,24.2,24.29,26300.0,16.8484,16.9249,16.8484,16.911,26300.0
2010-02-25 15:10:00,24.28,24.31,24.26,24.29,16800.0,16.9041,16.9249,16.8901,16.911,16800.0
2010-02-25 15:15:00,24.28,24.29,24.27,24.27,8800.0,16.9041,16.911,16.8971,16.8971,8800.0
2010-02-25 15:20:00,24.27,24.29,24.27,24.27,14000.0,16.8971,16.911,16.8971,16.8971,14000.0
2010-02-25 15:25:00,24.28,24.32,24.27,24.31,18500.0,16.9041,16.9319,16.8971,16.9249,18500.0
2010-02-25 15:30:00,24.32,24.33,24.27,24.33,20300.0,16.9319,16.9389,16.8971,16.9389,20300.0
2010-02-25 15:35:00,24.33,24.34,24.28,24.28,17900.0,16.9389,16.9458,16.9041,16.9041,17900.0
2010-02-25 15:40:00,24.29,24.38,24.29,24.34,80700.0,16.911,16.9737,16.911,16.9458,80700.0
2010-02-25 15:45:00,24.34,24.37,24.31,24.33,28900.0,16.9458,16.9667,16.9249,16.9389,28900.0
2010-02-25 15:50:00,24.33,24.33,24.28,24.31,30900.0,16.9389,16.9389,16.9041,16.9249,30900.0
2010-02-25 15:55:00,24.31,24.33,24.29,24.32,44600.0,16.9249,16.9389,16.911,16.9319,44600.0
2010-02-26 09:30:00,24.28,24.33,24.28,24.33,5500.0,16.9041,16.9389,16.9041,16.9389,5500.0
2010-02-26 09:35:00,24.31,24.34,24.17,24.18,3600.0,16.9249,16.9458,16.8275,16.8344,3600.0
2010-02-26 09:40:00,24.18,24.26,24.09,24.24,10900.0,16.8344,16.8901,16.7718,16.8762,10900.0
2010-02-26 09:45:00,24.24,24.24,24.15,24.22,6200.0,16.8762,16.8762,16.8136,16.8623,6200.0
2010-02-26 09:50:00,24.22,24.23,24.16,24.19,3300.0,16.8623,16.8693,16.8205,16.8414,3300.0
2010-02-26 09:55:00,24.18,24.22,24.17,24.2,15200.0,16.8344,16.8623,16.8275,16.8484,15200.0
2010-02-26 10:00:00,24.19,24.23,24.07,24.12,31700.0,16.8414,16.8693,16.7579,16.7927,31700.0
2010-02-26 10:05:00,24.11,24.16,24.02,24.12,20800.0,16.7857,16.8205,16.723,16.7927,20800.0
2010-02-26 10:10:00,24.1,24.21,24.08,24.15,28500.0,16.7787,16.8553,16.7648,16.8136,28500.0
2010-02-26 10:15:00,24.15,24.16,24.08,24.15,26800.0,16.8136,16.8205,16.7648,16.8136,26800.0
2010-02-26 10:20:00,24.14,24.14,24.09,24.1,27900.0,16.8066,16.8066,16.7718,16.7787,27900.0
2010-02-26 10:25:00,24.1,24.14,24.08,24.13,13400.0,16.7787,16.8066,16.7648,16.7996,13400.0
2010-02-26 10:30:00,24.14,24.21,24.12,24.15,17200.0,16.8066,16.8553,16.7927,16.8136,17200.0
2010-02-26 10:35:00,24.14,24.28,24.13,24.28,13000.0,16.8066,16.9041,16.7996,16.9041,13000.0
2010-02-26 10:40:00,24.28,24.28,24.19,24.23,4300.0,16.9041,16.9041,16.8414,16.8693,4300.0
2010-02-26 10:45:00,24.24,24.26,24.17,24.17,5300.0,16.8762,16.8901,16.8275,16.8275,5300.0
2010-02-26 10:50:00,24.18,24.26,24.18,24.22,8800.0,16.8344,16.8901,16.8344,16.8623,8800.0
2010-02-26 10:55:00,24.22,24.25,24.16,24.22,16600.0,16.8623,16.8832,16.8205,16.8623,16600.0
2010-02-26 11:00:00,24.22,24.25,24.17,24.2,44600.0,16.8623,16.8832,16.8275,16.8484,44600.0
2010-02-26 11:05:00,24.18,24.25,24.18,24.24,14500.0,16.8344,16.8832,16.8344,16.8762,14500.0
2010-02-26 11:10:00,24.23,24.25,24.21,24.22,11900.0,16.8693,16.8832,16.8553,16.8623,11900.0
2010-02-26 11:15:00,24.21,24.23,24.18,24.18,16500.0,16.8553,16.8693,16.8344,16.8344,16500.0
2010-02-26 11:20:00,24.18,24.23,24.18,24.22,7400.0,16.8344,16.8693,16.8344,16.8623,7400.0
2010-02-26 11:25:00,24.23,24.24,24.2,24.21,16600.0,16.8693,16.8762,16.8484,16.8553,16600.0
2010-02-26 11:30:00,24.2,24.25,24.19,24.24,21000.0,16.8484,16.8832,16.8414,16.8762,21000.0
2010-02-26 11:35:00,24.24,24.24,24.22,24.24,6700.0,16.8762,16.8762,16.8623,16.8762,6700.0
2010-02-26 11:40:00,24.24,24.26,24.23,24.23,5500.0,16.8762,16.8901,16.8693,16.8693,5500.0
2010-02-26 11:45:00,24.23,24.24,24.21,24.21,6500.0,16.8693,16.8762,16.8553,16.8553,6500.0
2010-02-26 11:50:00,24.22,24.23,24.2,24.23,9900.0,16.8623,16.8693,16.8484,16.8693,9900.0
2010-02-26 11:55:00,24.22,24.28,24.21,24.27,10800.0,16.8623,16.9041,16.8553,16.8971,10800.0
2010-02-26 12:00:00,24.27,24.32,24.27,24.3,12500.0,16.8971,16.9319,16.8971,16.918,12500.0
2010-02-26 12:05:00,24.31,24.33,24.29,24.31,10400.0,16.9249,16.9389,16.911,16.9249,10400.0
2010-02-26 12:10:00,24.28,24.34,24.27,24.34,9700.0,16.9041,16.9458,16.8971,16.9458,9700.0
2010-02-26 12:15:00,24.34,24.35,24.32,24.35,5600.0,16.9458,16.9528,16.9319,16.9528,5600.0
2010-02-26 12:20:00,24.35,24.35,24.31,24.32,4500.0,16.9528,16.9528,16.9249,16.9319,4500.0
2010-02-26 12:25:00,24.31,24.33,24.29,24.3,5900.0,16.9249,16.9389,16.911,16.918,5900.0
2010-02-26 12:30:00,24.32,24.32,24.28,24.31,3700.0,16.9319,16.9319,16.9041,16.9249,3700.0
2010-02-26 12:35:00,24.32,24.37,24.28,24.37,7000.0,16.9319,16.9667,16.9041,16.9667,7000.0
2010-02-26 12:40:00,24.36,24.39,24.36,24.37,5100.0,16.9598,16.9806,16.9598,16.9667,5100.0
2010-02-26 12:45:00,24.38,24.41,24.38,24.38,8800.0,16.9737,16.9946,16.9737,16.9737,8800.0
2010-02-26 12:50:00,24.38,24.38,24.29,24.33,5100.0,16.9737,16.9737,16.911,16.9389,5100.0
2010-02-26 12:55:00,24.33,24.41,24.33,24.4,5600.0,16.9389,16.9946,16.9389,16.9876,5600.0
2010-02-26 13:00:00,24.39,24.41,24.35,24.35,10300.0,16.9806,16.9946,16.9528,16.9528,10300.0
2010-02-26 13:05:00,24.35,24.36,24.32,24.32,4600.0,16.9528,16.9598,16.9319,16.9319,4600.0
2010-02-26 13:10:00,24.32,24.33,24.31,24.32,3000.0,16.9319,16.9389,16.9249,16.9319,3000.0
2010-02-26 13:15:00,24.32,24.34,24.32,24.33,3800.0,16.9319,16.9458,16.9319,16.9389,3800.0
2010-02-26 13:20:00,24.33,24.34,24.32,24.34,4200.0,16.9389,16.9458,16.9319,16.9458,4200.0
2010-02-26 13:25:00,24.33,24.37,24.32,24.36,5700.0,16.9389,16.9667,16.9319,16.9598,5700.0
2010-02-26 13:30:00,24.37,24.38,24.33,24.36,10300.0,16.9667,16.9737,16.9389,16.9598,10300.0
2010-02-26 13:35:00,24.36,24.36,24.33,24.33,5900.0,16.9598,16.9598,16.9389,16.9389,5900.0
2010-02-26 13:40:00,24.33,24.36,24.33,24.34,4000.0,16.9389,16.9598,16.9389,16.9458,4000.0
2010-02-26 13:45:00,24.35,24.35,24.32,24.34,8100.0,16.9528,16.9528,16.9319,16.9458,8100.0
2010-02-26 13:50:00,24.34,24.39,24.34,24.36,11600.0,16.9458,16.9806,16.9458,16.9598,11600.0
2010-02-26 13:55:00,24.36,24.39,24.34,24.37,9300.0,16.9598,16.9806,16.9458,16.9667,9300.0
2010-02-26 14:00:00,24.38,24.38,24.34,24.34,5900.0,16.9737,16.9737,16.9458,16.9458,5900.0
2010-02-26 14:05:00,24.34,24.36,24.32,24.34,11100.0,16.9458,16.9598,16.9319,16.9458,11100.0
2010-02-26 14:10:00,24.36,24.37,24.34,24.37,6700.0,16.9598,16.9667,16.9458,16.9667,6700.0
2010-02-26 14:15:00,24.36,24.36,24.33,24.33,8800.0,16.9598,16.9598,16.9389,16.9389,8800.0
2010-02-26 14:20:00,24.34,24.36,24.33,24.35,5300.0,16.9458,16.9598,16.9389,16.9528,5300.0
2010-02-26 14:25:00,24.36,24.38,24.35,24.37,6700.0,16.9598,16.9737,16.9528,16.9667,6700.0
2010-02-26 14:30:00,24.36,24.37,24.35,24.37,7800.0,16.9598,16.9667,16.9528,16.9667,7800.0
2010-02-26 14:35:00,24.37,24.38,24.36,24.36,6200.0,16.9667,16.9737,16.9598,16.9598,6200.0
2010-02-26 14:40:00,24.37,24.37,24.36,24.36,7200.0,16.9667,16.9667,16.9598,16.9598,7200.0
2010-02-26 14:45:00,24.35,24.36,24.33,24.36,5500.0,16.9528,16.9598,16.9389,16.9598,5500.0
2010-02-26 14:50:00,24.37,24.37,24.34,24.36,9600.0,16.9667,16.9667,16.9458,16.9598,9600.0
2010-02-26 14:55:00,24.35,24.38,24.34,24.38,6800.0,16.9528,16.9737,16.9458,16.9737,6800.0
2010-02-26 15:00:00,24.37,24.38,24.34,24.37,13100.0,16.9667,16.9737,16.9458,16.9667,13100.0
2010-02-26 15:05:00,24.37,24.41,24.36,24.41,17900.0,16.9667,16.9946,16.9598,16.9946,17900.0
2010-02-26 15:10:00,24.41,24.45,24.4,24.41,21600.0,16.9946,17.0224,16.9876,16.9946,21600.0
2010-02-26 15:15:00,24.41,24.44,24.39,24.42,20200.0,16.9946,17.0155,16.9806,17.0015,20200.0
2010-02-26 15:20:00,24.42,24.45,24.41,24.44,18500.0,17.0015,17.0224,16.9946,17.0155,18500.0
2010-02-26 15:25:00,24.44,24.45,24.4,24.41,16800.0,17.0155,17.0224,16.9876,16.9946,16800.0
2010-02-26 15:30:00,24.42,24.44,24.41,24.41,33300.0,17.0015,17.0155,16.9946,16.9946,33300.0
2010-02-26 15:35:00,24.42,24.42,24.41,24.41,23600.0,17.0015,17.0015,16.9946,16.9946,23600.0
2010-02-26 15:40:00,24.42,24.42,24.38,24.39,18900.0,17.0015,17.0015,16.9737,16.9806,18900.0
2010-02-26 15:45:00,24.39,24.41,24.37,24.39,34800.0,16.9806,16.9946,16.9667,16.9806,34800.0
2010-02-26 15:50:00,24.39,24.42,24.38,24.39,25200.0,16.9806,17.0015,16.9737,16.9806,25200.0
2010-02-26 15:55:00,24.39,24.39,24.33,24.35,46300.0,16.9806,16.9806,16.9389,16.9528,46300.0
2010-03-01 09:30:00,24.38,24.58,24.36,24.55,54200.0,16.9737,17.1129,16.9598,17.092,54200.0
2010-03-01 09:35:00,24.55,24.55,24.31,24.35,22000.0,17.092,17.092,16.9249,16.9528,22000.0
2010-03-01 09:40:00,24.37,24.6,24.37,24.6,8500.0,16.9667,17.1269,16.9667,17.1269,8500.0
2010-03-01 09:45:00,24.6,24.64,24.56,24.56,19700.0,17.1269,17.1547,17.099,17.099,19700.0
2010-03-01 09:50:00,24.56,24.59,24.47,24.47,19200.0,17.099,17.1199,17.0363,17.0363,19200.0
2010-03-01 09:55:00,24.47,24.57,24.47,24.57,10700.0,17.0363,17.106,17.0363,17.106,10700.0
2010-03-01 10:00:00,24.56,24.71,24.55,24.68,18200.0,17.099,17.2034,17.092,17.1825,18200.0
2010-03-01 10:05:00,24.68,24.78,24.68,24.77,20900.0,17.1825,17.2522,17.1825,17.2452,20900.0
2010-03-01 10:10:00,24.76,24.93,24.75,24.8,25700.0,17.2382,17.3566,17.2313,17.2661,25700.0
2010-03-01 10:15:00,24.8,24.83,24.77,24.79,4600.0,17.2661,17.287,17.2452,17.2591,4600.0
2010-03-01 10:20:00,24.8,24.81,24.75,24.76,9600.0,17.2661,17.2731,17.2313,17.2382,9600.0
2010-03-01 10:25:00,24.77,24.81,24.73,24.8,11100.0,17.2452,17.2731,17.2174,17.2661,11100.0
2010-03-01 10:30:00,24.81,24.83,24.78,24.81,15200.0,17.2731,17.287,17.2522,17.2731,15200.0
2010-03-01 10:35:00,24.82,24.88,24.8,24.85,19900.0,17.28,17.3218,17.2661,17.3009,19900.0
2010-03-01 10:40:00,24.84,24.85,24.83,24.83,31200.0,17.2939,17.3009,17.287,17.287,31200.0
2010-03-01 10:45:00,24.83,24.83,24.71,24.71,18300.0,17.287,17.287,17.2034,17.2034,18300.0
2010-03-01 10:50:00,24.72,24.75,24.7,24.73,14700.0,17.2104,17.2313,17.1965,17.2174,14700.0
2010-03-01 10:55:00,24.73,24.75,24.72,24.72,19200.0,17.2174,17.2313,17.2104,17.2104,19200.0
2010-03-01 11:00:00,24.71,24.72,24.66,24.66,22000.0,17.2034,17.2104,17.1686,17.1686,22000.0
2010-03-01 11:05:00,24.66,24.68,24.65,24.67,33800.0,17.1686,17.1825,17.1617,17.1756,33800.0
2010-03-01 11:10:00,24.67,24.72,24.67,24.7,15500.0,17.1756,17.2104,17.1756,17.1965,15500.0
2010-03-01 11:15:00,24.7,24.73,24.69,24.73,26100.0,17.1965,17.2174,17.1895,17.2174,26100.0
2010-03-01 11:20:00,24.73,24.73,24.7,24.72,9900.0,17.2174,17.2174,17.1965,17.2104,9900.0
2010-03-01 11:25:00,24.72,24.73,24.7,24.71,10900.0,17.2104,17.2174,17.1965,17.2034,10900.0
2010-03-01 11:30:00,24.71,24.73,24.67,24.72,11900.0,17.2034,17.2174,17.1756,17.2104,11900.0
2010-03-01 11:35:00,24.71,24.74,24.7,24.7,21400.0,17.2034,17.2243,17.1965,17.1965,21400.0
2010-03-01 11:40:00,24.69,24.7,24.65,24.7,9800.0,17.1895,17.1965,17.1617,17.1965,9800.0
2010-03-01 11:45:00,24.7,24.74,24.7,24.7,15400.0,17.1965,17.2243,17.1965,17.1965,15400.0
2010-03-01 11:50:00,24.7,24.7,24.67,24.67,5500.0,17.1965,17.1965,17.1756,17.1756,5500.0
2010-03-01 11:55:00,24.67,24.7,24.67,24.69,5300.0,17.1756,17.1965,17.1756,17.1895,5300.0
2010-03-01 12:00:00,24.7,24.73,24.68,24.68,8700.0,17.1965,17.2174,17.1825,17.1825,8700.0
2010-03-01 12:05:00,24.68,24.77,24.68,24.74,15700.0,17.1825,17.2452,17.1825,17.2243,15700.0
2010-03-01 12:10:00,24.73,24.73,24.7,24.72,5900.0,17.2174,17.2174,17.1965,17.2104,5900.0
2010-03-01 12:15:00,24.72,24.72,24.71,24.71,4000.0,17.2104,17.2104,17.2034,17.2034,4000.0
2010-03-01 12:20:00,24.71,24.73,24.68,24.7,7800.0,17.2034,17.2174,17.1825,17.1965,7800.0
2010-03-01 12:25:00,24.69,24.71,24.67,24.69,4200.0,17.1895,17.2034,17.1756,17.1895,4200.0
2010-03-01 12:30:00,24.68,24.68,24.65,24.68,6800.0,17.1825,17.1825,17.1617,17.1825,6800.0
2010-03-01 12:35:00,24.68,24.69,24.65,24.66,7100.0,17.1825,17.1895,17.1617,17.1686,7100.0
2010-03-01 12:40:00,24.66,24.66,24.65,24.66,4700.0,17.1686,17.1686,17.1617,17.1686,4700.0
2010-03-01 12:45:00,24.66,24.67,24.66,24.67,6000.0,17.1686,17.1756,17.1686,17.1756,6000.0
2010-03-01 12:50:00,24.67,24.68,24.67,24.67,4500.0,17.1756,17.1825,17.1756,17.1756,4500.0
2010-03-01 12:55:00,24.67,24.71,24.67,24.71,9800.0,17.1756,17.2034,17.1756,17.2034,9800.0
2010-03-01 13:00:00,24.71,24.73,24.69,24.73,11200.0,17.2034,17.2174,17.1895,17.2174,11200.0
2010-03-01 13:05:00,24.73,24.76,24.73,24.75,9300.0,17.2174,17.2382,17.2174,17.2313,9300.0
2010-03-01 13:10:00,24.75,24.77,24.74,24.76,8800.0,17.2313,17.2452,17.2243,17.2382,8800.0
2010-03-01 13:15:00,24.75,24.75,24.74,24.75,4700.0,17.2313,17.2313,17.2243,17.2313,4700.0
2010-03-01 13:20:00,24.74,24.77,24.74,24.75,5000.0,17.2243,17.2452,17.2243,17.2313,5000.0
2010-03-01 13:25:00,24.75,24.78,24.75,24.78,7800.0,17.2313,17.2522,17.2313,17.2522,7800.0
2010-03-01 13:30:00,24.78,24.79,24.75,24.76,3200.0,17.2522,17.2591,17.2313,17.2382,3200.0
2010-03-01 13:35:00,24.75,24.76,24.75,24.76,5300.0,17.2313,17.2382,17.2313,17.2382,5300.0
2010-03-01 13:40:00,24.75,24.79,24.74,24.79,8700.0,17.2313,17.2591,17.2243,17.2591,8700.0
2010-03-01 13:45:00,24.78,24.85,24.78,24.84,9900.0,17.2522,17.3009,17.2522,17.2939,9900.0
2010-03-01 13:50:00,24.84,24.84,24.77,24.78,7000.0,17.2939,17.2939,17.2452,17.2522,7000.0
2010-03-01 13:55:00,24.77,24.78,24.76,24.77,5400.0,17.2452,17.2522,17.2382,17.2452,5400.0
2010-03-01 14:00:00,24.77,24.77,24.77,24.77,3800.0,17.2452,17.2452,17.2452,17.2452,3800.0
2010-03-01 14:05:00,24.76,24.8,24.76,24.8,5300.0,17.2382,17.2661,17.2382,17.2661,5300.0
2010-03-01 14:10:00,24.8,24.82,24.79,24.8,4300.0,17.2661,17.28,17.2591,17.2661,4300.0
2010-03-01 14:15:00,24.82,24.88,24.82,24.85,6400.0,17.28,17.3218,17.28,17.3009,6400.0
2010-03-01 14:20:00,24.85,24.87,24.85,24.86,6500.0,17.3009,17.3148,17.3009,17.3079,6500.0
2010-03-01 14:25:00,24.86,24.87,24.85,24.85,6100.0,17.3079,17.3148,17.3009,17.3009,6100.0
2010-03-01 14:30:00,24.85,24.86,24.85,24.85,7500.0,17.3009,17.3079,17.3009,17.3009,7500.0
2010-03-01 14:35:00,24.86,24.86,24.85,24.85,3700.0,17.3079,17.3079,17.3009,17.3009,3700.0
2010-03-01 14:40:00,24.85,24.87,24.85,24.86,4600.0,17.3009,17.3148,17.3009,17.3079,4600.0
2010-03-01 14:45:00,24.85,24.85,24.78,24.78,5600.0,17.3009,17.3009,17.2522,17.2522,5600.0
2010-03-01 14:50:00,24.79,24.79,24.75,24.78,10800.0,17.2591,17.2591,17.2313,17.2522,10800.0
2010-03-01 14:55:00,24.78,24.8,24.77,24.79,6900.0,17.2522,17.2661,17.2452,17.2591,6900.0
2010-03-01 15:00:00,24.78,24.78,24.75,24.75,14800.0,17.2522,17.2522,17.2313,17.2313,14800.0
2010-03-01 15:05:00,24.75,24.75,24.69,24.69,20000.0,17.2313,17.2313,17.1895,17.1895,20000.0
2010-03-01 15:10:00,24.69,24.7,24.68,24.7,28300.0,17.1895,17.1965,17.1825,17.1965,28300.0
2010-03-01 15:15:00,24.69,24.75,24.69,24.74,11600.0,17.1895,17.2313,17.1895,17.2243,11600.0
2010-03-01 15:20:00,24.74,24.74,24.7,24.74,14000.0,17.2243,17.2243,17.1965,17.2243,14000.0
2010-03-01 15:25:00,24.74,24.75,24.72,24.72,8100.0,17.2243,17.2313,17.2104,17.2104,8100.0
2010-03-01 15:30:00,24.72,24.72,24.69,24.7,23900.0,17.2104,17.2104,17.1895,17.1965,23900.0
2010-03-01 15:35:00,24.69,24.72,24.69,24.71,16200.0,17.1895,17.2104,17.1895,17.2034,16200.0
2010-03-01 15:40:00,24.71,24.72,24.67,24.68,45500.0,17.2034,17.2104,17.1756,17.1825,45500.0
2010-03-01 15:45:00,24.68,24.7,24.67,24.68,25000.0,17.1825,17.1965,17.1756,17.1825,25000.0
2010-03-01 15:50:00,24.69,24.69,24.67,24.67,33200.0,17.1895,17.1895,17.1756,17.1756,33200.0
2010-03-01 15:55:00,24.68,24.71,24.66,24.71,69300.0,17.1825,17.2034,17.1686,17.2034,69300.0
2010-03-02 09:30:00,24.94,24.94,24.84,24.88,4800.0,17.3636,17.3636,17.2939,17.3218,4800.0
2010-03-02 09:35:00,24.86,24.88,24.73,24.76,9100.0,17.3079,17.3218,17.2174,17.2382,9100.0
2010-03-02 09:40:00,24.78,24.8,24.72,24.75,5900.0,17.2522,17.2661,17.2104,17.2313,5900.0
2010-03-02 09:45:00,24.73,24.77,24.73,24.74,3900.0,17.2174,17.2452,17.2174,17.2243,3900.0
2010-03-02 09:50:00,24.74,24.76,24.69,24.72,8500.0,17.2243,17.2382,17.1895,17.2104,8500.0
2010-03-02 09:55:00,24.7,24.77,24.69,24.69,6100.0,17.1965,17.2452,17.1895,17.1895,6100.0
2010-03-02 10:00:00,24.68,24.73,24.67,24.68,5900.0,17.1825,17.2174,17.1756,17.1825,5900.0
2010-03-02 10:05:00,24.67,24.67,24.57,24.57,5800.0,17.1756,17.1756,17.106,17.106,5800.0
2010-03-02 10:10:00,24.57,24.58,24.49,24.57,28200.0,17.106,17.1129,17.0503,17.106,28200.0
2010-03-02 10:15:00,24.57,24.61,24.55,24.58,15200.0,17.106,17.1338,17.092,17.1129,15200.0
2010-03-02 10:20:00,24.58,24.59,24.56,24.57,8600.0,17.1129,17.1199,17.099,17.106,8600.0
2010-03-02 10:25:00,24.57,24.58,24.56,24.57,4200.0,17.106,17.1129,17.099,17.106,4200.0
2010-03-02 10:30:00,24.57,24.58,24.52,24.52,22100.0,17.106,17.1129,17.0712,17.0712,22100.0
2010-03-02 10:35:00,24.53,24.58,24.52,24.56,9200.0,17.0781,17.1129,17.0712,17.099,9200.0
2010-03-02 10:40:00,24.57,24.68,24.55,24.67,25500.0,17.106,17.1825,17.092,17.1756,25500.0
2010-03-02 10:45:00,24.68,24.7,24.53,24.58,40800.0,17.1825,17.1965,17.0781,17.1129,40800.0
2010-03-02 10:50:00,24.58,24.66,24.54,24.63,15300.0,17.1129,17.1686,17.0851,17.1477,15300.0
2010-03-02 10:55:00,24.64,24.65,24.53,24.53,8100.0,17.1547,17.1617,17.0781,17.0781,8100.0
2010-03-02 11:00:00,24.54,24.61,24.53,24.61,6700.0,17.0851,17.1338,17.0781,17.1338,6700.0
2010-03-02 11:05:00,24.6,24.66,24.58,24.64,5700.0,17.1269,17.1686,17.1129,17.1547,5700.0
2010-03-02 11:10:00,24.64,24.67,24.63,24.67,5900.0,17.1547,17.1756,17.1477,17.1756,5900.0
2010-03-02 11:15:00,24.67,24.68,24.65,24.65,3500.0,17.1756,17.1825,17.1617,17.1617,3500.0
2010-03-02 11:20:00,24.65,24.67,24.64,24.66,4100.0,17.1617,17.1756,17.1547,17.1686,4100.0
2010-03-02 11:25:00,24.64,24.66,24.63,24.63,13500.0,17.1547,17.1686,17.1477,17.1477,13500.0
2010-03-02 11:30:00,24.63,24.63,24.55,24.55,11300.0,17.1477,17.1477,17.092,17.092,11300.0
2010-03-02 11:35:00,24.56,24.57,24.52,24.52,3300.0,17.099,17.106,17.0712,17.0712,3300.0
2010-03-02 11:40:00,24.54,24.54,24.52,24.54,4000.0,17.0851,17.0851,17.0712,17.0851,4000.0
2010-03-02 11:45:00,24.54,24.55,24.53,24.54,3500.0,17.0851,17.092,17.0781,17.0851,3500.0
2010-03-02 11:50:00,24.53,24.55,24.53,24.54,4000.0,17.0781,17.092,17.0781,17.0851,4000.0
2010-03-02 11:55:00,24.53,24.55,24.53,24.54,1000.0,17.0781,17.092,17.0781,17.0851,1000.0
2010-03-02 12:00:00,24.54,24.55,24.49,24.49,9500.0,17.0851,17.092,17.0503,17.0503,9500.0
2010-03-02 12:05:00,24.5,24.55,24.5,24.53,7800.0,17.0572,17.092,17.0572,17.0781,7800.0
2010-03-02 12:10:00,24.53,24.55,24.52,24.52,3000.0,17.0781,17.092,17.0712,17.0712,3000.0
2010-03-02 12:15:00,24.54,24.55,24.51,24.55,6800.0,17.0851,17.092,17.0642,17.092,6800.0
2010-03-02 12:20:00,24.54,24.56,24.54,24.54,4000.0,17.0851,17.099,17.0851,17.0851,4000.0
2010-03-02 12:25:00,24.55,24.57,24.54,24.57,3300.0,17.092,17.106,17.0851,17.106,3300.0
2010-03-02 12:30:00,24.56,24.56,24.54,24.55,4500.0,17.099,17.099,17.0851,17.092,4500.0
2010-03-02 12:35:00,24.55,24.56,24.52,24.56,5400.0,17.092,17.099,17.0712,17.099,5400.0
2010-03-02 12:40:00,24.57,24.57,24.49,24.5,14200.0,17.106,17.106,17.0503,17.0572,14200.0
2010-03-02 12:45:00,24.5,24.51,24.48,24.51,3900.0,17.0572,17.0642,17.0433,17.0642,3900.0
2010-03-02 12:50:00,24.52,24.54,24.5,24.5,3600.0,17.0712,17.0851,17.0572,17.0572,3600.0
2010-03-02 12:55:00,24.51,24.54,24.5,24.54,1000.0,17.0642,17.0851,17.0572,17.0851,1000.0
2010-03-02 13:00:00,24.53,24.55,24.52,24.52,3600.0,17.0781,17.092,17.0712,17.0712,3600.0
2010-03-02 13:05:00,24.5,24.51,24.5,24.5,1500.0,17.0572,17.0642,17.0572,17.0572,1500.0
2010-03-02 13:10:00,24.51,24.52,24.5,24.52,2900.0,17.0642,17.0712,17.0572,17.0712,2900.0
2010-03-02 13:15:00,24.52,24.53,24.48,24.49,5500.0,17.0712,17.0781,17.0433,17.0503,5500.0
2010-03-02 13:20:00,24.5,24.5,24.47,24.48,3100.0,17.0572,17.0572,17.0363,17.0433,3100.0
2010-03-02 13:25:00,24.47,24.47,24.45,24.46,3400.0,17.0363,17.0363,17.0224,17.0294,3400.0
2010-03-02 13:30:00,24.46,24.47,24.45,24.47,4800.0,17.0294,17.0363,17.0224,17.0363,4800.0
2010-03-02 13:35:00,24.46,24.46,24.45,24.45,1700.0,17.0294,17.0294,17.0224,17.0224,1700.0
2010-03-02 13:40:00,24.46,24.47,24.43,24.44,8000.0,17.0294,17.0363,17.0085,17.0155,8000.0
2010-03-02 13:45:00,24.45,24.57,24.45,24.55,25300.0,17.0224,17.106,17.0224,17.092,25300.0
2010-03-02 13:50:00,24.55,24.56,24.5,24.55,15200.0,17.092,17.099,17.0572,17.092,15200.0
2010-03-02 13:55:00,24.55,24.59,24.53,24.57,13900.0,17.092,17.1199,17.0781,17.106,13900.0
2010-03-02 14:00:00,24.56,24.61,24.55,24.56,21400.0,17.099,17.1338,17.092,17.099,21400.0
2010-03-02 14:05:00,24.56,24.64,24.55,24.63,18400.0,17.099,17.1547,17.092,17.1477,18400.0
2010-03-02 14:10:00,24.64,24.64,24.62,24.62,5500.0,17.1547,17.1547,17.1408,17.1408,5500.0
2010-03-02 14:15:00,24.62,24.63,24.55,24.58,43000.0,17.1408,17.1477,17.092,17.1129,43000.0
2010-03-02 14:20:00,24.58,24.58,24.53,24.53,14500.0,17.1129,17.1129,17.0781,17.0781,14500.0
2010-03-02 14:25:00,24.54,24.54,24.46,24.46,26300.0,17.0851,17.0851,17.0294,17.0294,26300.0
2010-03-02 14:30:00,24.47,24.47,24.44,24.47,18400.0,17.0363,17.0363,17.0155,17.0363,18400.0
2010-03-02 14:35:00,24.47,24.48,24.44,24.46,16000.0,17.0363,17.0433,17.0155,17.0294,16000.0
2010-03-02 14:40:00,24.47,24.47,24.4,24.41,25200.0,17.0363,17.0363,16.9876,16.9946,25200.0
2010-03-02 14:45:00,24.41,24.43,24.41,24.43,13000.0,16.9946,17.0085,16.9946,17.0085,13000.0
2010-03-02 14:50:00,24.43,24.44,24.37,24.41,31000.0,17.0085,17.0155,16.9667,16.9946,31000.0
2010-03-02 14:55:00,24.41,24.42,24.36,24.38,27700.0,16.9946,17.0015,16.9598,16.9737,27700.0
2010-03-02 15:00:00,24.39,24.43,24.39,24.42,19000.0,16.9806,17.0085,16.9806,17.0015,19000.0
2010-03-02 15:05:00,24.43,24.45,24.42,24.44,30900.0,17.0085,17.0224,17.0015,17.0155,30900.0
2010-03-02 15:10:00,24.44,24.46,24.43,24.45,22800.0,17.0155,17.0294,17.0085,17.0224,22800.0
2010-03-02 15:15:00,24.44,24.46,24.42,24.44,39600.0,17.0155,17.0294,17.0015,17.0155,39600.0
2010-03-02 15:20:00,24.44,24.45,24.39,24.4,26200.0,17.0155,17.0224,16.9806,16.9876,26200.0
2010-03-02 15:25:00,24.4,24.4,24.35,24.35,26900.0,16.9876,16.9876,16.9528,16.9528,26900.0
2010-03-02 15:30:00,24.35,24.35,24.31,24.33,40000.0,16.9528,16.9528,16.9249,16.9389,40000.0
2010-03-02 15:35:00,24.32,24.33,24.27,24.28,43600.0,16.9319,16.9389,16.8971,16.9041,43600.0
2010-03-02 15:40:00,24.27,24.29,24.21,24.21,50400.0,16.8971,16.911,16.8553,16.8553,50400.0
2010-03-02 15:45:00,24.22,24.26,24.22,24.24,50200.0,16.8623,16.8901,16.8623,16.8762,50200.0
2010-03-02 15:50:00,24.24,24.26,24.17,24.2,161800.0,16.8762,16.8901,16.8275,16.8484,161800.0
2010-03-02 15:55:00,24.2,24.21,24.19,24.19,88600.0,16.8484,16.8553,16.8414,16.8414,88600.0
2010-03-03 09:30:00,24.25,24.27,24.12,24.2,12300.0,16.8832,16.8971,16.7927,16.8484,12300.0
2010-03-03 09:35:00,24.19,24.22,24.1,24.12,22700.0,16.8414,16.8623,16.7787,16.7927,22700.0
2010-03-03 09:40:00,24.13,24.2,24.09,24.2,9400.0,16.7996,16.8484,16.7718,16.8484,9400.0
2010-03-03 09:45:00,24.19,24.22,24.17,24.22,12500.0,16.8414,16.8623,16.8275,16.8623,12500.0
2010-03-03 09:50:00,24.22,24.25,24.15,24.17,25300.0,16.8623,16.8832,16.8136,16.8275,25300.0
2010-03-03 09:55:00,24.19,24.21,24.17,24.2,42500.0,16.8414,16.8553,16.8275,16.8484,42500.0
2010-03-03 10:00:00,24.21,24.25,24.17,24.19,36300.0,16.8553,16.8832,16.8275,16.8414,36300.0
2010-03-03 10:05:00,24.18,24.27,24.18,24.23,14800.0,16.8344,16.8971,16.8344,16.8693,14800.0
2010-03-03 10:10:00,24.24,24.26,24.22,24.26,26400.0,16.8762,16.8901,16.8623,16.8901,26400.0
2010-03-03 10:15:00,24.26,24.27,24.23,24.24,7000.0,16.8901,16.8971,16.8693,16.8762,7000.0
2010-03-03 10:20:00,24.26,24.26,24.19,24.2,21300.0,16.8901,16.8901,16.8414,16.8484,21300.0
2010-03-03 10:25:00,24.19,24.26,24.19,24.2,27700.0,16.8414,16.8901,16.8414,16.8484,27700.0
2010-03-03 10:30:00,24.2,24.27,24.19,24.27,35900.0,16.8484,16.8971,16.8414,16.8971,35900.0
2010-03-03 10:35:00,24.26,24.28,24.24,24.26,62900.0,16.8901,16.9041,16.8762,16.8901,62900.0
2010-03-03 10:40:00,24.25,24.26,24.17,24.19,46100.0,16.8832,16.8901,16.8275,16.8414,46100.0
2010-03-03 10:45:00,24.19,24.24,24.18,24.23,7600.0,16.8414,16.8762,16.8344,16.8693,7600.0
2010-03-03 10:50:00,24.24,24.29,24.23,24.28,10000.0,16.8762,16.911,16.8693,16.9041,10000.0
2010-03-03 10:55:00,24.28,24.35,24.25,24.25,34500.0,16.9041,16.9528,16.8832,16.8832,34500.0
2010-03-03 11:00:00,24.25,24.34,24.25,24.32,45900.0,16.8832,16.9458,16.8832,16.9319,45900.0
2010-03-03 11:05:00,24.32,24.33,24.29,24.3,26900.0,16.9319,16.9389,16.911,16.918,26900.0
2010-03-03 11:10:00,24.3,24.35,24.27,24.31,27200.0,16.918,16.9528,16.8971,16.9249,27200.0
2010-03-03 11:15:00,24.31,24.31,24.26,24.26,14500.0,16.9249,16.9249,16.8901,16.8901,14500.0
2010-03-03 11:20:00,24.27,24.29,24.26,24.29,10600.0,16.8971,16.911,16.8901,16.911,10600.0
2010-03-03 11:25:00,24.29,24.34,24.28,24.32,26900.0,16.911,16.9458,16.9041,16.9319,26900.0
2010-03-03 11:30:00,24.32,24.38,24.31,24.31,74000.0,16.9319,16.9737,16.9249,16.9249,74000.0
2010-03-03 11:35:00,24.31,24.32,24.26,24.31,13700.0,16.9249,16.9319,16.8901,16.9249,13700.0
2010-03-03 11:40:00,24.3,24.31,24.3,24.3,11600.0,16.918,16.9249,16.918,16.918,11600.0
2010-03-03 11:45:00,24.31,24.35,24.31,24.34,8700.0,16.9249,16.9528,16.9249,16.9458,8700.0
2010-03-03 11:50:00,24.34,24.37,24.33,24.35,10200.0,16.9458,16.9667,16.9389,16.9528,10200.0
2010-03-03 11:55:00,24.35,24.35,24.3,24.3,9100.0,16.9528,16.9528,16.918,16.918,9100.0
2010-03-03 12:00:00,24.31,24.32,24.3,24.31,11100.0,16.9249,16.9319,16.918,16.9249,11100.0
2010-03-03 12:05:00,24.31,24.32,24.26,24.29,14400.0,16.9249,16.9319,16.8901,16.911,14400.0
2010-03-03 12:10:00,24.3,24.31,24.28,24.28,14000.0,16.918,16.9249,16.9041,16.9041,14000.0
2010-03-03 12:15:00,24.29,24.31,24.28,24.3,5500.0,16.911,16.9249,16.9041,16.918,5500.0
2010-03-03 12:20:00,24.31,24.33,24.3,24.32,6300.0,16.9249,16.9389,16.918,16.9319,6300.0
2010-03-03 12:25:00,24.32,24.33,24.31,24.33,7700.0,16.9319,16.9389,16.9249,16.9389,7700.0
2010-03-03 12:30:00,24.33,24.33,24.29,24.3,12000.0,16.9389,16.9389,16.911,16.918,12000.0
2010-03-03 12:35:00,24.3,24.31,24.3,24.3,5400.0,16.918,16.9249,16.918,16.918,5400.0
2010-03-03 12:40:00,24.3,24.31,24.27,24.27,10000.0,16.918,16.9249,16.8971,16.8971,10000.0
2010-03-03 12:45:00,24.26,24.29,24.25,24.25,10200.0,16.8901,16.911,16.8832,16.8832,10200.0
2010-03-03 12:50:00,24.26,24.26,24.25,24.25,3900.0,16.8901,16.8901,16.8832,16.8832,3900.0
2010-03-03 12:55:00,24.26,24.27,24.25,24.26,5600.0,16.8901,16.8971,16.8832,16.8901,5600.0
2010-03-03 13:00:00,24.27,24.29,24.26,24.28,4500.0,16.8971,16.911,16.8901,16.9041,4500.0
2010-03-03 13:05:00,24.28,24.29,24.26,24.26,3300.0,16.9041,16.911,16.8901,16.8901,3300.0
2010-03-03 13:10:00,24.26,24.27,24.25,24.27,8300.0,16.8901,16.8971,16.8832,16.8971,8300.0
2010-03-03 13:15:00,24.28,24.28,24.25,24.25,16100.0,16.9041,16.9041,16.8832,16.8832,16100.0
2010-03-03 13:20:00,24.27,24.27,24.22,24.22,15300.0,16.8971,16.8971,16.8623,16.8623,15300.0
2010-03-03 13:25:00,24.22,24.29,24.22,24.26,23200.0,16.8623,16.911,16.8623,16.8901,23200.0
2010-03-03 13:30:00,24.26,24.27,24.23,24.26,17300.0,16.8901,16.8971,16.8693,16.8901,17300.0
2010-03-03 13:35:00,24.26,24.29,24.25,24.28,16000.0,16.8901,16.911,16.8832,16.9041,16000.0
2010-03-03 13:40:00,24.29,24.32,24.27,24.31,10300.0,16.911,16.9319,16.8971,16.9249,10300.0
2010-03-03 13:45:00,24.31,24.32,24.29,24.31,8400.0,16.9249,16.9319,16.911,16.9249,8400.0
2010-03-03 13:50:00,24.31,24.33,24.27,24.27,12500.0,16.9249,16.9389,16.8971,16.8971,12500.0
2010-03-03 13:55:00,24.26,24.27,24.23,24.26,14500.0,16.8901,16.8971,16.8693,16.8901,14500.0
2010-03-03 14:00:00,24.26,24.31,24.26,24.3,12600.0,16.8901,16.9249,16.8901,16.918,12600.0
2010-03-03 14:05:00,24.3,24.32,24.25,24.25,18000.0,16.918,16.9319,16.8832,16.8832,18000.0
2010-03-03 14:10:00,24.26,24.28,24.25,24.27,14200.0,16.8901,16.9041,16.8832,16.8971,14200.0
2010-03-03 14:15:00,24.27,24.27,24.23,24.24,11800.0,16.8971,16.8971,16.8693,16.8762,11800.0
2010-03-03 14:20:00,24.24,24.24,24.19,24.19,19400.0,16.8762,16.8762,16.8414,16.8414,19400.0
2010-03-03 14:25:00,24.19,24.19,24.13,24.14,11000.0,16.8414,16.8414,16.7996,16.8066,11000.0
2010-03-03 14:30:00,24.15,24.18,24.15,24.17,7700.0,16.8136,16.8344,16.8136,16.8275,7700.0
2010-03-03 14:35:00,24.18,24.2,24.14,24.14,13500.0,16.8344,16.8484,16.8066,16.8066,13500.0
2010-03-03 14:40:00,24.14,24.15,24.12,24.13,12800.0,16.8066,16.8136,16.7927,16.7996,12800.0
2010-03-03 14:45:00,24.13,24.13,24.06,24.07,12500.0,16.7996,16.7996,16.7509,16.7579,12500.0
2010-03-03 14:50:00,24.07,24.09,24.07,24.08,6900.0,16.7579,16.7718,16.7579,16.7648,6900.0
2010-03-03 14:55:00,24.09,24.11,24.08,24.1,12900.0,16.7718,16.7857,16.7648,16.7787,12900.0
2010-03-03 15:00:00,24.1,24.11,24.08,24.11,12200.0,16.7787,16.7857,16.7648,16.7857,12200.0
2010-03-03 15:05:00,24.11,24.13,24.09,24.11,28200.0,16.7857,16.7996,16.7718,16.7857,28200.0
2010-03-03 15:10:00,24.11,24.14,24.08,24.11,20100.0,16.7857,16.8066,16.7648,16.7857,20100.0
2010-03-03 15:15:00,24.1,24.11,24.09,24.1,16300.0,16.7787,16.7857,16.7718,16.7787,16300.0
2010-03-03 15:20:00,24.09,24.12,24.07,24.11,16900.0,16.7718,16.7927,16.7579,16.7857,16900.0
2010-03-03 15:25:00,24.11,24.12,24.08,24.11,18700.0,16.7857,16.7927,16.7648,16.7857,18700.0
2010-03-03 15:30:00,24.12,24.14,24.11,24.12,23300.0,16.7927,16.8066,16.7857,16.7927,23300.0
2010-03-03 15:35:00,24.13,24.14,24.12,24.13,49100.0,16.7996,16.8066,16.7927,16.7996,49100.0
2010-03-03 15:40:00,24.14,24.15,24.12,24.14,26700.0,16.8066,16.8136,16.7927,16.8066,26700.0
2010-03-03 15:45:00,24.14,24.18,24.13,24.18,32000.0,16.8066,16.8344,16.7996,16.8344,32000.0
2010-03-03 15:50:00,24.18,24.18,24.12,24.14,55900.0,16.8344,16.8344,16.7927,16.8066,55900.0
2010-03-03 15:55:00,24.13,24.16,24.13,24.13,34900.0,16.7996,16.8205,16.7996,16.7996,34900.0
2010-03-04 09:30:00,24.25,24.41,24.25,24.38,10900.0,16.8832,16.9946,16.8832,16.9737,10900.0
2010-03-04 09:35:00,24.37,24.45,24.34,24.45,13400.0,16.9667,17.0224,16.9458,17.0224,13400.0
2010-03-04 09:40:00,24.45,24.5,24.34,24.5,13600.0,17.0224,17.0572,16.9458,17.0572,13600.0
2010-03-04 09:45:00,24.5,24.56,24.5,24.54,12200.0,17.0572,17.099,17.0572,17.0851,12200.0
2010-03-04 09:50:00,24.53,24.63,24.53,24.6,20000.0,17.0781,17.1477,17.0781,17.1269,20000.0
2010-03-04 09:55:00,24.61,24.66,24.6,24.65,5600.0,17.1338,17.1686,17.1269,17.1617,5600.0
2010-03-04 10:00:00,24.66,24.66,24.57,24.59,15300.0,17.1686,17.1686,17.106,17.1199,15300.0
2010-03-04 10:05:00,24.6,24.6,24.55,24.55,10500.0,17.1269,17.1269,17.092,17.092,10500.0
2010-03-04 10:10:00,24.54,24.6,24.53,24.55,10800.0,17.0851,17.1269,17.0781,17.092,10800.0
2010-03-04 10:15:00,24.54,24.59,24.51,24.59,10400.0,17.0851,17.1199,17.0642,17.1199,10400.0
2010-03-04 10:20:00,24.59,24.61,24.5,24.57,20900.0,17.1199,17.1338,17.0572,17.106,20900.0
2010-03-04 10:25:00,24.56,24.57,24.51,24.56,10400.0,17.099,17.106,17.0642,17.099,10400.0
2010-03-04 10:30:00,24.57,24.57,24.48,24.49,7800.0,17.106,17.106,17.0433,17.0503,7800.0
2010-03-04 10:35:00,24.5,24.55,24.49,24.51,6300.0,17.0572,17.092,17.0503,17.0642,6300.0
2010-03-04 10:40:00,24.51,24.51,24.41,24.49,10600.0,17.0642,17.0642,16.9946,17.0503,10600.0
2010-03-04 10:45:00,24.49,24.54,24.49,24.53,11800.0,17.0503,17.0851,17.0503,17.0781,11800.0
2010-03-04 10:50:00,24.53,24.54,24.5,24.52,9100.0,17.0781,17.0851,17.0572,17.0712,9100.0
2010-03-04 10:55:00,24.53,24.54,24.51,24.52,7200.0,17.0781,17.0851,17.0642,17.0712,7200.0
2010-03-04 11:00:00,24.53,24.56,24.51,24.56,7900.0,17.0781,17.099,17.0642,17.099,7900.0
2010-03-04 11:05:00,24.55,24.57,24.55,24.56,35700.0,17.092,17.106,17.092,17.099,35700.0
2010-03-04 11:10:00,24.56,24.61,24.55,24.57,18700.0,17.099,17.1338,17.092,17.106,18700.0
2010-03-04 11:15:00,24.57,24.57,24.54,24.55,4300.0,17.106,17.106,17.0851,17.092,4300.0
2010-03-04 11:20:00,24.54,24.6,24.52,24.6,14200.0,17.0851,17.1269,17.0712,17.1269,14200.0
2010-03-04 11:25:00,24.6,24.61,24.5,24.53,40400.0,17.1269,17.1338,17.0572,17.0781,40400.0
2010-03-04 11:30:00,24.54,24.54,24.5,24.5,7500.0,17.0851,17.0851,17.0572,17.0572,7500.0
2010-03-04 11:35:00,24.5,24.52,24.49,24.5,9100.0,17.0572,17.0712,17.0503,17.0572,9100.0
2010-03-04 11:40:00,24.52,24.52,24.49,24.5,20000.0,17.0712,17.0712,17.0503,17.0572,20000.0
2010-03-04 11:45:00,24.5,24.51,24.47,24.48,22800.0,17.0572,17.0642,17.0363,17.0433,22800.0
2010-03-04 11:50:00,24.49,24.5,24.47,24.48,30100.0,17.0503,17.0572,17.0363,17.0433,30100.0
2010-03-04 11:55:00,24.49,24.5,24.43,24.46,16100.0,17.0503,17.0572,17.0085,17.0294,16100.0
2010-03-04 12:00:00,24.47,24.49,24.45,24.46,5600.0,17.0363,17.0503,17.0224,17.0294,5600.0
2010-03-04 12:05:00,24.45,24.46,24.45,24.45,7000.0,17.0224,17.0294,17.0224,17.0224,7000.0
2010-03-04 12:10:00,24.46,24.46,24.45,24.46,5500.0,17.0294,17.0294,17.0224,17.0294,5500.0
2010-03-04 12:15:00,24.46,24.47,24.46,24.46,8200.0,17.0294,17.0363,17.0294,17.0294,8200.0
2010-03-04 12:20:00,24.47,24.49,24.44,24.46,10600.0,17.0363,17.0503,17.0155,17.0294,10600.0
2010-03-04 12:25:00,24.47,24.5,24.46,24.49,4200.0,17.0363,17.0572,17.0294,17.0503,4200.0
2010-03-04 12:30:00,24.5,24.51,24.5,24.5,19700.0,17.0572,17.0642,17.0572,17.0572,19700.0
2010-03-04 12:35:00,24.51,24.52,24.46,24.47,11300.0,17.0642,17.0712,17.0294,17.0363,11300.0
2010-03-04 12:40:00,24.47,24.51,24.47,24.5,7100.0,17.0363,17.0642,17.0363,17.0572,7100.0
2010-03-04 12:45:00,24.5,24.5,24.47,24.48,6200.0,17.0572,17.0572,17.0363,17.0433,6200.0
2010-03-04 12:50:00,24.48,24.48,24.43,24.44,13200.0,17.0433,17.0433,17.0085,17.0155,13200.0
2010-03-04 12:55:00,24.44,24.45,24.43,24.43,3500.0,17.0155,17.0224,17.0085,17.0085,3500.0
2010-03-04 13:00:00,24.44,24.49,24.43,24.49,6500.0,17.0155,17.0503,17.0085,17.0503,6500.0
2010-03-04 13:05:00,24.49,24.5,24.49,24.5,1700.0,17.0503,17.0572,17.0503,17.0572,1700.0
2010-03-04 13:10:00,24.49,24.51,24.49,24.51,4000.0,17.0503,17.0642,17.0503,17.0642,4000.0
2010-03-04 13:15:00,24.51,24.52,24.49,24.49,22200.0,17.0642,17.0712,17.0503,17.0503,22200.0
2010-03-04 13:20:00,24.49,24.51,24.49,24.5,18900.0,17.0503,17.0642,17.0503,17.0572,18900.0
2010-03-04 13:25:00,24.49,24.49,24.46,24.49,12000.0,17.0503,17.0503,17.0294,17.0503,12000.0
2010-03-04 13:30:00,24.49,24.5,24.47,24.49,10400.0,17.0503,17.0572,17.0363,17.0503,10400.0
2010-03-04 13:35:00,24.5,24.51,24.49,24.5,2000.0,17.0572,17.0642,17.0503,17.0572,2000.0
2010-03-04 13:40:00,24.5,24.51,24.46,24.48,11900.0,17.0572,17.0642,17.0294,17.0433,11900.0
2010-03-04 13:45:00,24.49,24.52,24.46,24.48,15700.0,17.0503,17.0712,17.0294,17.0433,15700.0
2010-03-04 13:50:00,24.49,24.57,24.49,24.53,22000.0,17.0503,17.106,17.0503,17.0781,22000.0
2010-03-04 13:55:00,24.53,24.58,24.53,24.57,17100.0,17.0781,17.1129,17.0781,17.106,17100.0
2010-03-04 14:00:00,24.56,24.56,24.49,24.51,12400.0,17.099,17.099,17.0503,17.0642,12400.0
2010-03-04 14:05:00,24.51,24.55,24.5,24.52,10700.0,17.0642,17.092,17.0572,17.0712,10700.0
2010-03-04 14:10:00,24.53,24.54,24.5,24.5,8300.0,17.0781,17.0851,17.0572,17.0572,8300.0
2010-03-04 14:15:00,24.51,24.51,24.5,24.5,6400.0,17.0642,17.0642,17.0572,17.0572,6400.0
2010-03-04 14:20:00,24.5,24.53,24.42,24.5,66100.0,17.0572,17.0781,17.0015,17.0572,66100.0
2010-03-04 14:25:00,24.49,24.49,24.46,24.48,17000.0,17.0503,17.0503,17.0294,17.0433,17000.0
2010-03-04 14:30:00,24.48,24.5,24.45,24.49,18400.0,17.0433,17.0572,17.0224,17.0503,18400.0
2010-03-04 14:35:00,24.49,24.49,24.45,24.46,26800.0,17.0503,17.0503,17.0224,17.0294,26800.0
2010-03-04 14:40:00,24.46,24.48,24.45,24.46,33300.0,17.0294,17.0433,17.0224,17.0294,33300.0
2010-03-04 14:45:00,24.46,24.47,24.44,24.44,18200.0,17.0294,17.0363,17.0155,17.0155,18200.0
2010-03-04 14:50:00,24.44,24.45,24.43,24.43,16000.0,17.0155,17.0224,17.0085,17.0085,16000.0
2010-03-04 14:55:00,24.43,24.46,24.42,24.44,20100.0,17.0085,17.0294,17.0015,17.0155,20100.0
2010-03-04 15:00:00,24.44,24.45,24.43,24.44,16800.0,17.0155,17.0224,17.0085,17.0155,16800.0
2010-03-04 15:05:00,24.45,24.46,24.4,24.41,40100.0,17.0224,17.0294,16.9876,16.9946,40100.0
2010-03-04 15:10:00,24.4,24.42,24.4,24.4,36700.0,16.9876,17.0015,16.9876,16.9876,36700.0
2010-03-04 15:15:00,24.4,24.43,24.37,24.37,30700.0,16.9876,17.0085,16.9667,16.9667,30700.0
2010-03-04 15:20:00,24.37,24.37,24.35,24.35,34900.0,16.9667,16.9667,16.9528,16.9528,34900.0
2010-03-04 15:25:00,24.35,24.36,24.32,24.33,65800.0,16.9528,16.9598,16.9319,16.9389,65800.0
2010-03-04 15:30:00,24.34,24.34,24.28,24.3,119400.0,16.9458,16.9458,16.9041,16.918,119400.0
2010-03-04 15:35:00,24.3,24.31,24.28,24.3,45900.0,16.918,16.9249,16.9041,16.918,45900.0
2010-03-04 15:40:00,24.3,24.38,24.3,24.38,37100.0,16.918,16.9737,16.918,16.9737,37100.0
2010-03-04 15:45:00,24.37,24.37,24.33,24.34,85600.0,16.9667,16.9667,16.9389,16.9458,85600.0
2010-03-04 15:50:00,24.34,24.35,24.31,24.33,52700.0,16.9458,16.9528,16.9249,16.9389,52700.0
2010-03-04 15:55:00,24.33,24.37,24.32,24.37,161100.0,16.9389,16.9667,16.9319,16.9667,161100.0
2010-03-05 09:30:00,24.6,24.83,24.6,24.73,113800.0,17.1269,17.287,17.1269,17.2174,113800.0
2010-03-05 09:35:00,24.73,24.74,24.6,24.7,44900.0,17.2174,17.2243,17.1269,17.1965,44900.0
2010-03-05 09:40:00,24.68,24.74,24.64,24.71,69100.0,17.1825,17.2243,17.1547,17.2034,69100.0
2010-03-05 09:45:00,24.72,24.86,24.7,24.86,68000.0,17.2104,17.3079,17.1965,17.3079,68000.0
2010-03-05 09:50:00,24.86,25.18,24.85,25.1,187300.0,17.3079,17.5307,17.3009,17.475,187300.0
2010-03-05 09:55:00,25.09,25.1,25.02,25.04,28600.0,17.468,17.475,17.4193,17.4332,28600.0
2010-03-05 10:00:00,25.05,25.1,24.95,24.96,34100.0,17.4401,17.475,17.3705,17.3775,34100.0
2010-03-05 10:05:00,24.97,25.04,24.9,25.0,55500.0,17.3845,17.4332,17.3357,17.4053,55500.0
2010-03-05 10:10:00,25.0,25.11,25.0,25.08,118500.0,17.4053,17.4819,17.4053,17.461,118500.0
2010-03-05 10:15:00,25.09,25.14,25.07,25.13,84600.0,17.468,17.5028,17.4541,17.4958,84600.0
2010-03-05 10:20:00,25.14,25.27,25.11,25.2,79100.0,17.5028,17.5933,17.4819,17.5446,79100.0
2010-03-05 10:25:00,25.19,25.32,25.19,25.3,51000.0,17.5376,17.6281,17.5376,17.6142,51000.0
2010-03-05 10:30:00,25.29,25.33,25.28,25.33,114100.0,17.6072,17.6351,17.6003,17.6351,114100.0
2010-03-05 10:35:00,25.32,25.38,25.32,25.36,19300.0,17.6281,17.6699,17.6281,17.656,19300.0
2010-03-05 10:40:00,25.35,25.35,25.28,25.3,31900.0,17.649,17.649,17.6003,17.6142,31900.0
2010-03-05 10:45:00,25.31,25.41,25.3,25.38,44400.0,17.6212,17.6908,17.6142,17.6699,44400.0
2010-03-05 10:50:00,25.39,25.42,25.36,25.36,43900.0,17.6769,17.6977,17.656,17.656,43900.0
2010-03-05 10:55:00,25.37,25.39,25.3,25.34,46300.0,17.6629,17.6769,17.6142,17.642,46300.0
2010-03-05 11:00:00,25.34,25.39,25.32,25.39,62400.0,17.642,17.6769,17.6281,17.6769,62400.0
2010-03-05 11:05:00,25.39,25.4,25.28,25.28,34400.0,17.6769,17.6838,17.6003,17.6003,34400.0
2010-03-05 11:10:00,25.28,25.32,25.27,25.28,32000.0,17.6003,17.6281,17.5933,17.6003,32000.0
2010-03-05 11:15:00,25.28,25.28,25.21,25.23,48900.0,17.6003,17.6003,17.5515,17.5655,48900.0
2010-03-05 11:20:00,25.23,25.27,25.23,25.27,27300.0,17.5655,17.5933,17.5655,17.5933,27300.0
2010-03-05 11:25:00,25.26,25.3,25.26,25.27,29200.0,17.5864,17.6142,17.5864,17.5933,29200.0
2010-03-05 11:30:00,25.27,25.36,25.27,25.36,22700.0,17.5933,17.656,17.5933,17.656,22700.0
2010-03-05 11:35:00,25.36,25.4,25.32,25.36,49400.0,17.656,17.6838,17.6281,17.656,49400.0
2010-03-05 11:40:00,25.37,25.38,25.26,25.26,46600.0,17.6629,17.6699,17.5864,17.5864,46600.0
2010-03-05 11:45:00,25.27,25.27,25.19,25.23,22500.0,17.5933,17.5933,17.5376,17.5655,22500.0
2010-03-05 11:50:00,25.23,25.25,25.22,25.22,15100.0,17.5655,17.5794,17.5585,17.5585,15100.0
2010-03-05 11:55:00,25.22,25.22,25.15,25.15,16200.0,17.5585,17.5585,17.5098,17.5098,16200.0
2010-03-05 12:00:00,25.15,25.16,25.1,25.11,27200.0,17.5098,17.5167,17.475,17.4819,27200.0
2010-03-05 12:05:00,25.11,25.21,25.11,25.21,43700.0,17.4819,17.5515,17.4819,17.5515,43700.0
2010-03-05 12:10:00,25.21,25.21,25.19,25.21,7900.0,17.5515,17.5515,17.5376,17.5515,7900.0
2010-03-05 12:15:00,25.2,25.26,25.2,25.25,33900.0,17.5446,17.5864,17.5446,17.5794,33900.0
2010-03-05 12:20:00,25.25,25.26,25.23,25.25,48300.0,17.5794,17.5864,17.5655,17.5794,48300.0
2010-03-05 12:25:00,25.24,25.28,25.24,25.28,18300.0,17.5724,17.6003,17.5724,17.6003,18300.0
2010-03-05 12:30:00,25.27,25.31,25.26,25.3,23300.0,17.5933,17.6212,17.5864,17.6142,23300.0
2010-03-05 12:35:00,25.31,25.33,25.3,25.33,15600.0,17.6212,17.6351,17.6142,17.6351,15600.0
2010-03-05 12:40:00,25.33,25.33,25.27,25.27,8900.0,17.6351,17.6351,17.5933,17.5933,8900.0
2010-03-05 12:45:00,25.28,25.28,25.24,25.25,12800.0,17.6003,17.6003,17.5724,17.5794,12800.0
2010-03-05 12:50:00,25.25,25.3,25.25,25.3,11300.0,17.5794,17.6142,17.5794,17.6142,11300.0
2010-03-05 12:55:00,25.29,25.34,25.29,25.29,14900.0,17.6072,17.642,17.6072,17.6072,14900.0
2010-03-05 13:00:00,25.29,25.3,25.23,25.24,11100.0,17.6072,17.6142,17.5655,17.5724,11100.0
2010-03-05 13:05:00,25.24,25.25,25.21,25.23,7100.0,17.5724,17.5794,17.5515,17.5655,7100.0
2010-03-05 13:10:00,25.24,25.25,25.22,25.25,7300.0,17.5724,17.5794,17.5585,17.5794,7300.0
2010-03-05 13:15:00,25.25,25.25,25.22,25.22,3800.0,17.5794,17.5794,17.5585,17.5585,3800.0
2010-03-05 13:20:00,25.23,25.23,25.21,25.21,6600.0,17.5655,17.5655,17.5515,17.5515,6600.0
2010-03-05 13:25:00,25.2,25.24,25.2,25.23,14000.0,17.5446,17.5724,17.5446,17.5655,14000.0
2010-03-05 13:30:00,25.24,25.27,25.24,25.26,8800.0,17.5724,17.5933,17.5724,17.5864,8800.0
2010-03-05 13:35:00,25.26,25.27,25.25,25.27,5500.0,17.5864,17.5933,17.5794,17.5933,5500.0
2010-03-05 13:40:00,25.26,25.26,25.21,25.21,10200.0,17.5864,17.5864,17.5515,17.5515,10200.0
2010-03-05 13:45:00,25.21,25.23,25.21,25.23,17400.0,17.5515,17.5655,17.5515,17.5655,17400.0
2010-03-05 13:50:00,25.23,25.26,25.22,25.25,16800.0,17.5655,17.5864,17.5585,17.5794,16800.0
2010-03-05 13:55:00,25.24,25.26,25.24,25.26,20100.0,17.5724,17.5864,17.5724,17.5864,20100.0
2010-03-05 14:00:00,25.26,25.26,25.25,25.26,22300.0,17.5864,17.5864,17.5794,17.5864,22300.0
2010-03-05 14:05:00,25.27,25.28,25.25,25.26,25500.0,17.5933,17.6003,17.5794,17.5864,25500.0
2010-03-05 14:10:00,25.26,25.27,25.24,25.25,16800.0,17.5864,17.5933,17.5724,17.5794,16800.0
2010-03-05 14:15:00,25.25,25.28,25.25,25.26,12900.0,17.5794,17.6003,17.5794,17.5864,12900.0
2010-03-05 14:20:00,25.27,25.27,25.24,25.26,12800.0,17.5933,17.5933,17.5724,17.5864,12800.0
2010-03-05 14:25:00,25.26,25.28,25.25,25.26,18500.0,17.5864,17.6003,17.5794,17.5864,18500.0
2010-03-05 14:30:00,25.27,25.27,25.23,25.27,109600.0,17.5933,17.5933,17.5655,17.5933,109600.0
2010-03-05 14:35:00,25.28,25.28,25.25,25.26,16900.0,17.6003,17.6003,17.5794,17.5864,16900.0
2010-03-05 14:40:00,25.27,25.35,25.26,25.33,43600.0,17.5933,17.649,17.5864,17.6351,43600.0
2010-03-05 14:45:00,25.33,25.35,25.31,25.34,43000.0,17.6351,17.649,17.6212,17.642,43000.0
2010-03-05 14:50:00,25.33,25.35,25.3,25.34,30600.0,17.6351,17.649,17.6142,17.642,30600.0
2010-03-05 14:55:00,25.35,25.35,25.28,25.29,26300.0,17.649,17.649,17.6003,17.6072,26300.0
2010-03-05 15:00:00,25.3,25.32,25.27,25.3,55300.0,17.6142,17.6281,17.5933,17.6142,55300.0
2010-03-05 15:05:00,25.3,25.31,25.27,25.3,46900.0,17.6142,17.6212,17.5933,17.6142,46900.0
2010-03-05 15:10:00,25.3,25.3,25.29,25.3,12500.0,17.6142,17.6142,17.6072,17.6142,12500.0
2010-03-05 15:15:00,25.3,25.32,25.28,25.28,45600.0,17.6142,17.6281,17.6003,17.6003,45600.0
2010-03-05 15:20:00,25.28,25.29,25.27,25.28,23400.0,17.6003,17.6072,17.5933,17.6003,23400.0
2010-03-05 15:25:00,25.27,25.28,25.25,25.25,36800.0,17.5933,17.6003,17.5794,17.5794,36800.0
2010-03-05 15:30:00,25.24,25.31,25.24,25.3,104600.0,17.5724,17.6212,17.5724,17.6142,104600.0
2010-03-05 15:35:00,25.3,25.31,25.3,25.31,19700.0,17.6142,17.6212,17.6142,17.6212,19700.0
2010-03-05 15:40:00,25.3,25.31,25.23,25.25,140500.0,17.6142,17.6212,17.5655,17.5794,140500.0
2010-03-05 15:45:00,25.24,25.28,25.24,25.24,47400.0,17.5724,17.6003,17.5724,17.5724,47400.0
2010-03-05 15:50:00,25.25,25.27,25.22,25.25,210200.0,17.5794,17.5933,17.5585,17.5794,210200.0
2010-03-05 15:55:00,25.24,25.24,25.19,25.2,293000.0,17.5724,17.5724,17.5376,17.5446,293000.0
2010-03-08 09:30:00,25.39,25.46,25.33,25.38,22800.0,17.6769,17.7256,17.6351,17.6699,22800.0
2010-03-08 09:35:00,25.39,25.62,25.39,25.54,50900.0,17.6769,17.837,17.6769,17.7813,50900.0
2010-03-08 09:40:00,25.54,25.59,25.51,25.58,31200.0,17.7813,17.8161,17.7604,17.8091,31200.0
2010-03-08 09:45:00,25.57,25.58,25.49,25.57,54900.0,17.8022,17.8091,17.7465,17.8022,54900.0
2010-03-08 09:50:00,25.56,25.68,25.54,25.68,27300.0,17.7952,17.8788,17.7813,17.8788,27300.0
2010-03-08 09:55:00,25.7,25.71,25.58,25.58,11400.0,17.8927,17.8996,17.8091,17.8091,11400.0
2010-03-08 10:00:00,25.59,25.64,25.55,25.63,25900.0,17.8161,17.8509,17.7883,17.844,25900.0
2010-03-08 10:05:00,25.63,25.67,25.58,25.58,10500.0,17.844,17.8718,17.8091,17.8091,10500.0
2010-03-08 10:10:00,25.58,25.65,25.58,25.6,59200.0,17.8091,17.8579,17.8091,17.8231,59200.0
2010-03-08 10:15:00,25.61,25.62,25.59,25.6,17600.0,17.83,17.837,17.8161,17.8231,17600.0
2010-03-08 10:20:00,25.59,25.66,25.57,25.6,18800.0,17.8161,17.8648,17.8022,17.8231,18800.0
2010-03-08 10:25:00,25.6,25.6,25.56,25.57,16100.0,17.8231,17.8231,17.7952,17.8022,16100.0
2010-03-08 10:30:00,25.56,25.56,25.51,25.53,31700.0,17.7952,17.7952,17.7604,17.7743,31700.0
2010-03-08 10:35:00,25.53,25.57,25.52,25.53,11400.0,17.7743,17.8022,17.7674,17.7743,11400.0
2010-03-08 10:40:00,25.54,25.54,25.45,25.47,12000.0,17.7813,17.7813,17.7186,17.7326,12000.0
2010-03-08 10:45:00,25.48,25.58,25.48,25.58,22400.0,17.7395,17.8091,17.7395,17.8091,22400.0
2010-03-08 10:50:00,25.57,25.59,25.56,25.58,17000.0,17.8022,17.8161,17.7952,17.8091,17000.0
2010-03-08 10:55:00,25.57,25.61,25.56,25.59,38900.0,17.8022,17.83,17.7952,17.8161,38900.0
2010-03-08 11:00:00,25.59,25.59,25.55,25.57,11800.0,17.8161,17.8161,17.7883,17.8022,11800.0
2010-03-08 11:05:00,25.58,25.59,25.57,25.58,41100.0,17.8091,17.8161,17.8022,17.8091,41100.0
2010-03-08 11:10:00,25.58,25.71,25.58,25.71,40300.0,17.8091,17.8996,17.8091,17.8996,40300.0
2010-03-08 11:15:00,25.7,25.7,25.64,25.67,30300.0,17.8927,17.8927,17.8509,17.8718,30300.0
2010-03-08 11:20:00,25.67,25.69,25.63,25.69,13900.0,17.8718,17.8857,17.844,17.8857,13900.0
2010-03-08 11:25:00,25.69,25.71,25.66,25.68,12400.0,17.8857,17.8996,17.8648,17.8788,12400.0
2010-03-08 11:30:00,25.68,25.69,25.62,25.65,18000.0,17.8788,17.8857,17.837,17.8579,18000.0
2010-03-08 11:35:00,25.65,25.73,25.65,25.73,25200.0,17.8579,17.9136,17.8579,17.9136,25200.0
2010-03-08 11:40:00,25.73,25.75,25.72,25.73,16700.0,17.9136,17.9275,17.9066,17.9136,16700.0
2010-03-08 11:45:00,25.73,25.73,25.71,25.72,6900.0,17.9136,17.9136,17.8996,17.9066,6900.0
2010-03-08 11:50:00,25.73,25.74,25.72,25.73,23700.0,17.9136,17.9205,17.9066,17.9136,23700.0
2010-03-08 11:55:00,25.72,25.73,25.67,25.7,14000.0,17.9066,17.9136,17.8718,17.8927,14000.0
2010-03-08 12:00:00,25.7,25.7,25.68,25.68,15700.0,17.8927,17.8927,17.8788,17.8788,15700.0
2010-03-08 12:05:00,25.68,25.69,25.65,25.67,14500.0,17.8788,17.8857,17.8579,17.8718,14500.0
2010-03-08 12:10:00,25.68,25.71,25.67,25.69,20200.0,17.8788,17.8996,17.8718,17.8857,20200.0
2010-03-08 12:15:00,25.7,25.7,25.68,25.68,14600.0,17.8927,17.8927,17.8788,17.8788,14600.0
2010-03-08 12:20:00,25.69,25.69,25.68,25.69,13800.0,17.8857,17.8857,17.8788,17.8857,13800.0
2010-03-08 12:25:00,25.68,25.7,25.68,25.68,11800.0,17.8788,17.8927,17.8788,17.8788,11800.0
2010-03-08 12:30:00,25.67,25.67,25.65,25.66,16400.0,17.8718,17.8718,17.8579,17.8648,16400.0
2010-03-08 12:35:00,25.65,25.67,25.64,25.64,26800.0,17.8579,17.8718,17.8509,17.8509,26800.0
2010-03-08 12:40:00,25.64,25.64,25.62,25.63,7000.0,17.8509,17.8509,17.837,17.844,7000.0
2010-03-08 12:45:00,25.63,25.65,25.61,25.64,22500.0,17.844,17.8579,17.83,17.8509,22500.0
2010-03-08 12:50:00,25.64,25.66,25.61,25.63,17400.0,17.8509,17.8648,17.83,17.844,17400.0
2010-03-08 12:55:00,25.64,25.66,25.62,25.65,13700.0,17.8509,17.8648,17.837,17.8579,13700.0
2010-03-08 13:00:00,25.66,25.66,25.61,25.63,15200.0,17.8648,17.8648,17.83,17.844,15200.0
2010-03-08 13:05:00,25.63,25.64,25.6,25.6,56100.0,17.844,17.8509,17.8231,17.8231,56100.0
2010-03-08 13:10:00,25.6,25.66,25.58,25.65,73900.0,17.8231,17.8648,17.8091,17.8579,73900.0
2010-03-08 13:15:00,25.65,25.65,25.6,25.61,16600.0,17.8579,17.8579,17.8231,17.83,16600.0
2010-03-08 13:20:00,25.6,25.63,25.59,25.62,8700.0,17.8231,17.844,17.8161,17.837,8700.0
2010-03-08 13:25:00,25.63,25.64,25.62,25.64,5200.0,17.844,17.8509,17.837,17.8509,5200.0
2010-03-08 13:30:00,25.64,25.67,25.64,25.65,16700.0,17.8509,17.8718,17.8509,17.8579,16700.0
2010-03-08 13:35:00,25.66,25.7,25.65,25.68,21200.0,17.8648,17.8927,17.8579,17.8788,21200.0
2010-03-08 13:40:00,25.68,25.73,25.67,25.7,23900.0,17.8788,17.9136,17.8718,17.8927,23900.0
2010-03-08 13:45:00,25.7,25.72,25.66,25.72,36600.0,17.8927,17.9066,17.8648,17.9066,36600.0
2010-03-08 13:50:00,25.71,25.72,25.7,25.7,60100.0,17.8996,17.9066,17.8927,17.8927,60100.0
2010-03-08 13:55:00,25.7,25.72,25.7,25.71,10700.0,17.8927,17.9066,17.8927,17.8996,10700.0
2010-03-08 14:00:00,25.72,25.73,25.7,25.72,24500.0,17.9066,17.9136,17.8927,17.9066,24500.0
2010-03-08 14:05:00,25.71,25.72,25.71,25.71,8700.0,17.8996,17.9066,17.8996,17.8996,8700.0
2010-03-08 14:10:00,25.72,25.73,25.71,25.71,53300.0,17.9066,17.9136,17.8996,17.8996,53300.0
2010-03-08 14:15:00,25.71,25.73,25.7,25.73,25400.0,17.8996,17.9136,17.8927,17.9136,25400.0
2010-03-08 14:20:00,25.73,25.75,25.71,25.74,30600.0,17.9136,17.9275,17.8996,17.9205,30600.0
2010-03-08 14:25:00,25.72,25.77,25.72,25.75,24200.0,17.9066,17.9414,17.9066,17.9275,24200.0
2010-03-08 14:30:00,25.75,25.75,25.74,25.74,15900.0,17.9275,17.9275,17.9205,17.9205,15900.0
2010-03-08 14:35:00,25.74,25.75,25.74,25.74,41200.0,17.9205,17.9275,17.9205,17.9205,41200.0
2010-03-08 14:40:00,25.74,25.8,25.74,25.79,105600.0,17.9205,17.9623,17.9205,17.9553,105600.0
2010-03-08 14:45:00,25.79,25.8,25.78,25.78,28000.0,17.9553,17.9623,17.9484,17.9484,28000.0
2010-03-08 14:50:00,25.78,25.82,25.78,25.82,35000.0,17.9484,17.9762,17.9484,17.9762,35000.0
2010-03-08 14:55:00,25.81,25.82,25.78,25.78,25900.0,17.9693,17.9762,17.9484,17.9484,25900.0
2010-03-08 15:00:00,25.8,25.8,25.71,25.71,39800.0,17.9623,17.9623,17.8996,17.8996,39800.0
2010-03-08 15:05:00,25.72,25.73,25.71,25.71,31100.0,17.9066,17.9136,17.8996,17.8996,31100.0
2010-03-08 15:10:00,25.72,25.72,25.68,25.68,41500.0,17.9066,17.9066,17.8788,17.8788,41500.0
2010-03-08 15:15:00,25.68,25.7,25.67,25.69,61500.0,17.8788,17.8927,17.8718,17.8857,61500.0
2010-03-08 15:20:00,25.69,25.7,25.65,25.7,93300.0,17.8857,17.8927,17.8579,17.8927,93300.0
2010-03-08 15:25:00,25.69,25.7,25.61,25.65,104900.0,17.8857,17.8927,17.83,17.8579,104900.0
2010-03-08 15:30:00,25.66,25.66,25.63,25.63,58700.0,17.8648,17.8648,17.844,17.844,58700.0
2010-03-08 15:35:00,25.64,25.66,25.64,25.65,40600.0,17.8509,17.8648,17.8509,17.8579,40600.0
2010-03-08 15:40:00,25.66,25.68,25.65,25.65,128500.0,17.8648,17.8788,17.8579,17.8579,128500.0
2010-03-08 15:45:00,25.65,25.73,25.65,25.7,254200.0,17.8579,17.9136,17.8579,17.8927,254200.0
2010-03-08 15:50:00,25.7,25.73,25.69,25.7,215600.0,17.8927,17.9136,17.8857,17.8927,215600.0
2010-03-08 15:55:00,25.69,25.71,25.62,25.63,176300.0,17.8857,17.8996,17.837,17.844,176300.0
2010-03-09 09:30:00,25.12,25.49,25.0,25.44,155700.0,17.4889,17.7465,17.4053,17.7117,155700.0
2010-03-09 09:35:00,25.47,25.86,25.45,25.7,205000.0,17.7326,18.0041,17.7186,17.8927,205000.0
2010-03-09 09:40:00,25.72,25.97,25.68,25.92,139000.0,17.9066,18.0807,17.8788,18.0459,139000.0
2010-03-09 09:45:00,25.95,25.97,25.57,25.7,96000.0,18.0667,18.0807,17.8022,17.8927,96000.0
2010-03-09 09:50:00,25.71,25.76,25.6,25.66,53800.0,17.8996,17.9345,17.8231,17.8648,53800.0
2010-03-09 09:55:00,25.66,25.87,25.66,25.77,47700.0,17.8648,18.011,17.8648,17.9414,47700.0
2010-03-09 10:00:00,25.78,25.89,25.77,25.87,26600.0,17.9484,18.025,17.9414,18.011,26600.0
2010-03-09 10:05:00,25.88,25.9,25.72,25.86,49600.0,18.018,18.0319,17.9066,18.0041,49600.0
2010-03-09 10:10:00,25.87,26.24,25.87,26.04,185000.0,18.011,18.2686,18.011,18.1294,185000.0
2010-03-09 10:15:00,26.04,26.1,25.9,25.9,65500.0,18.1294,18.1712,18.0319,18.0319,65500.0
2010-03-09 10:20:00,25.89,25.95,25.81,25.92,49100.0,18.025,18.0667,17.9693,18.0459,49100.0
2010-03-09 10:25:00,25.93,26.08,25.91,26.07,86400.0,18.0528,18.1572,18.0389,18.1503,86400.0
2010-03-09 10:30:00,26.04,26.11,26.02,26.09,42000.0,18.1294,18.1781,18.1155,18.1642,42000.0
2010-03-09 10:35:00,26.09,26.15,26.05,26.07,35500.0,18.1642,18.206,18.1364,18.1503,35500.0
2010-03-09 10:40:00,26.07,26.07,25.92,25.97,28300.0,18.1503,18.1503,18.0459,18.0807,28300.0
2010-03-09 10:45:00,25.97,25.98,25.93,25.97,14800.0,18.0807,18.0876,18.0528,18.0807,14800.0
2010-03-09 10:50:00,25.97,25.97,25.88,25.88,47000.0,18.0807,18.0807,18.018,18.018,47000.0
2010-03-09 10:55:00,25.88,25.91,25.82,25.83,31900.0,18.018,18.0389,17.9762,17.9832,31900.0
2010-03-09 11:00:00,25.82,25.82,25.65,25.76,85600.0,17.9762,17.9762,17.8579,17.9345,85600.0
2010-03-09 11:05:00,25.76,25.8,25.68,25.79,26700.0,17.9345,17.9623,17.8788,17.9553,26700.0
2010-03-09 11:10:00,25.8,25.84,25.77,25.79,8800.0,17.9623,17.9902,17.9414,17.9553,8800.0
2010-03-09 11:15:00,25.78,25.82,25.74,25.75,63900.0,17.9484,17.9762,17.9205,17.9275,63900.0
2010-03-09 11:20:00,25.75,25.76,25.7,25.7,20900.0,17.9275,17.9345,17.8927,17.8927,20900.0
2010-03-09 11:25:00,25.7,25.75,25.65,25.74,13900.0,17.8927,17.9275,17.8579,17.9205,13900.0
2010-03-09 11:30:00,25.74,25.75,25.7,25.72,11300.0,17.9205,17.9275,17.8927,17.9066,11300.0
2010-03-09 11:35:00,25.72,25.83,25.65,25.67,36500.0,17.9066,17.9832,17.8579,17.8718,36500.0
2010-03-09 11:40:00,25.67,25.77,25.63,25.75,11600.0,17.8718,17.9414,17.844,17.9275,11600.0
2010-03-09 11:45:00,25.75,25.75,25.72,25.73,11900.0,17.9275,17.9275,17.9066,17.9136,11900.0
2010-03-09 11:50:00,25.74,25.85,25.73,25.85,15300.0,17.9205,17.9971,17.9136,17.9971,15300.0
2010-03-09 11:55:00,25.85,25.86,25.82,25.82,3800.0,17.9971,18.0041,17.9762,17.9762,3800.0
2010-03-09 12:00:00,25.83,25.83,25.78,25.79,13500.0,17.9832,17.9832,17.9484,17.9553,13500.0
2010-03-09 12:05:00,25.78,25.79,25.74,25.74,7800.0,17.9484,17.9553,17.9205,17.9205,7800.0
2010-03-09 12:10:00,25.74,25.83,25.74,25.83,9800.0,17.9205,17.9832,17.9205,17.9832,9800.0
2010-03-09 12:15:00,25.83,25.86,25.82,25.86,6200.0,17.9832,18.0041,17.9762,18.0041,6200.0
2010-03-09 12:20:00,25.87,25.93,25.87,25.9,6500.0,18.011,18.0528,18.011,18.0319,6500.0
2010-03-09 12:25:00,25.9,25.91,25.84,25.84,17700.0,18.0319,18.0389,17.9902,17.9902,17700.0
2010-03-09 12:30:00,25.84,25.84,25.75,25.77,25500.0,17.9902,17.9902,17.9275,17.9414,25500.0
2010-03-09 12:35:00,25.77,25.78,25.76,25.76,9900.0,17.9414,17.9484,17.9345,17.9345,9900.0
2010-03-09 12:40:00,25.77,25.81,25.76,25.8,11600.0,17.9414,17.9693,17.9345,17.9623,11600.0
2010-03-09 12:45:00,25.79,25.8,25.75,25.8,15600.0,17.9553,17.9623,17.9275,17.9623,15600.0
2010-03-09 12:50:00,25.8,25.81,25.8,25.81,2300.0,17.9623,17.9693,17.9623,17.9693,2300.0
2010-03-09 12:55:00,25.81,25.81,25.8,25.81,5600.0,17.9693,17.9693,17.9623,17.9693,5600.0
2010-03-09 13:00:00,25.81,25.86,25.77,25.78,30400.0,17.9693,18.0041,17.9414,17.9484,30400.0
2010-03-09 13:05:00,25.78,25.81,25.78,25.8,6700.0,17.9484,17.9693,17.9484,17.9623,6700.0
2010-03-09 13:10:00,25.8,25.84,25.8,25.84,5800.0,17.9623,17.9902,17.9623,17.9902,5800.0
2010-03-09 13:15:00,25.83,25.85,25.81,25.84,11800.0,17.9832,17.9971,17.9693,17.9902,11800.0
2010-03-09 13:20:00,25.84,25.85,25.84,25.84,25800.0,17.9902,17.9971,17.9902,17.9902,25800.0
2010-03-09 13:25:00,25.84,25.89,25.83,25.87,17700.0,17.9902,18.025,17.9832,18.011,17700.0
2010-03-09 13:30:00,25.87,25.89,25.83,25.84,22300.0,18.011,18.025,17.9832,17.9902,22300.0
2010-03-09 13:35:00,25.84,25.84,25.73,25.73,23200.0,17.9902,17.9902,17.9136,17.9136,23200.0
2010-03-09 13:40:00,25.74,25.74,25.61,25.65,40100.0,17.9205,17.9205,17.83,17.8579,40100.0
2010-03-09 13:45:00,25.65,25.74,25.61,25.72,24800.0,17.8579,17.9205,17.83,17.9066,24800.0
2010-03-09 13:50:00,25.72,25.75,25.7,25.72,11300.0,17.9066,17.9275,17.8927,17.9066,11300.0
2010-03-09 13:55:00,25.73,25.74,25.68,25.69,15100.0,17.9136,17.9205,17.8788,17.8857,15100.0
2010-03-09 14:00:00,25.68,25.72,25.68,25.72,10200.0,17.8788,17.9066,17.8788,17.9066,10200.0
2010-03-09 14:05:00,25.72,25.72,25.67,25.68,14700.0,17.9066,17.9066,17.8718,17.8788,14700.0
2010-03-09 14:10:00,25.68,25.79,25.68,25.75,32100.0,17.8788,17.9553,17.8788,17.9275,32100.0
2010-03-09 14:15:00,25.76,25.83,25.75,25.82,17300.0,17.9345,17.9832,17.9275,17.9762,17300.0
2010-03-09 14:20:00,25.82,25.83,25.81,25.82,25400.0,17.9762,17.9832,17.9693,17.9762,25400.0
2010-03-09 14:25:00,25.82,25.9,25.82,25.87,42700.0,17.9762,18.0319,17.9762,18.011,42700.0
2010-03-09 14:30:00,25.86,25.87,25.83,25.84,21000.0,18.0041,18.011,17.9832,17.9902,21000.0
2010-03-09 14:35:00,25.85,25.87,25.75,25.78,91700.0,17.9971,18.011,17.9275,17.9484,91700.0
2010-03-09 14:40:00,25.78,25.79,25.72,25.72,18700.0,17.9484,17.9553,17.9066,17.9066,18700.0
2010-03-09 14:45:00,25.72,25.8,25.69,25.73,53000.0,17.9066,17.9623,17.8857,17.9136,53000.0
2010-03-09 14:50:00,25.73,25.76,25.72,25.76,50200.0,17.9136,17.9345,17.9066,17.9345,50200.0
2010-03-09 14:55:00,25.76,25.79,25.72,25.75,17100.0,17.9345,17.9553,17.9066,17.9275,17100.0
2010-03-09 15:00:00,25.75,25.86,25.74,25.83,51700.0,17.9275,18.0041,17.9205,17.9832,51700.0
2010-03-09 15:05:00,25.83,25.85,25.78,25.79,83100.0,17.9832,17.9971,17.9484,17.9553,83100.0
2010-03-09 15:10:00,25.78,25.81,25.75,25.75,39400.0,17.9484,17.9693,17.9275,17.9275,39400.0
2010-03-09 15:15:00,25.75,25.76,25.63,25.63,67400.0,17.9275,17.9345,17.844,17.844,67400.0
2010-03-09 15:20:00,25.63,25.64,25.44,25.5,90500.0,17.844,17.8509,17.7117,17.7534,90500.0
2010-03-09 15:25:00,25.5,25.61,25.48,25.61,22700.0,17.7534,17.83,17.7395,17.83,22700.0
2010-03-09 15:30:00,25.6,25.61,25.5,25.51,28400.0,17.8231,17.83,17.7534,17.7604,28400.0
2010-03-09 15:35:00,25.5,25.55,25.5,25.52,35400.0,17.7534,17.7883,17.7534,17.7674,35400.0
2010-03-09 15:40:00,25.51,25.56,25.43,25.47,94900.0,17.7604,17.7952,17.7047,17.7326,94900.0
2010-03-09 15:45:00,25.47,25.49,25.41,25.45,50700.0,17.7326,17.7465,17.6908,17.7186,50700.0
2010-03-09 15:50:00,25.46,25.53,25.41,25.44,121600.0,17.7256,17.7743,17.6908,17.7117,121600.0
2010-03-09 15:55:00,25.44,25.46,25.39,25.43,93500.0,17.7117,17.7256,17.6769,17.7047,93500.0
2010-03-10 09:30:00,25.31,25.36,25.16,25.24,70500.0,17.6212,17.656,17.5167,17.5724,70500.0
2010-03-10 09:35:00,25.27,25.34,25.25,25.31,87700.0,17.5933,17.642,17.5794,17.6212,87700.0
2010-03-10 09:40:00,25.32,25.55,25.32,25.55,37100.0,17.6281,17.7883,17.6281,17.7883,37100.0
2010-03-10 09:45:00,25.54,25.56,25.43,25.55,38000.0,17.7813,17.7952,17.7047,17.7883,38000.0
2010-03-10 09:50:00,25.55,25.61,25.4,25.44,40900.0,17.7883,17.83,17.6838,17.7117,40900.0
2010-03-10 09:55:00,25.44,25.65,25.39,25.63,32700.0,17.7117,17.8579,17.6769,17.844,32700.0
2010-03-10 10:00:00,25.64,25.74,25.61,25.7,36900.0,17.8509,17.9205,17.83,17.8927,36900.0
2010-03-10 10:05:00,25.7,25.77,25.68,25.75,33500.0,17.8927,17.9414,17.8788,17.9275,33500.0
2010-03-10 10:10:00,25.76,25.93,25.76,25.92,36100.0,17.9345,18.0528,17.9345,18.0459,36100.0
2010-03-10 10:15:00,25.92,25.95,25.71,25.74,39600.0,18.0459,18.0667,17.8996,17.9205,39600.0
2010-03-10 10:20:00,25.74,25.91,25.74,25.91,23200.0,17.9205,18.0389,17.9205,18.0389,23200.0
2010-03-10 10:25:00,25.91,26.03,25.87,25.89,53900.0,18.0389,18.1224,18.011,18.025,53900.0
2010-03-10 10:30:00,25.87,26.07,25.84,25.99,45200.0,18.011,18.1503,17.9902,18.0946,45200.0
2010-03-10 10:35:00,25.99,26.0,25.91,25.92,34800.0,18.0946,18.1015,18.0389,18.0459,34800.0
2010-03-10 10:40:00,25.89,25.92,25.89,25.92,11500.0,18.025,18.0459,18.025,18.0459,11500.0
2010-03-10 10:45:00,25.91,25.92,25.88,25.92,15900.0,18.0389,18.0459,18.018,18.0459,15900.0
2010-03-10 10:50:00,25.91,25.93,25.88,25.92,17400.0,18.0389,18.0528,18.018,18.0459,17400.0
2010-03-10 10:55:00,25.92,25.93,25.88,25.92,15900.0,18.0459,18.0528,18.018,18.0459,15900.0
2010-03-10 11:00:00,25.91,25.93,25.89,25.92,33300.0,18.0389,18.0528,18.025,18.0459,33300.0
2010-03-10 11:05:00,25.91,25.94,25.9,25.93,27300.0,18.0389,18.0598,18.0319,18.0528,27300.0
2010-03-10 11:10:00,25.94,25.95,25.85,25.89,21400.0,18.0598,18.0667,17.9971,18.025,21400.0
2010-03-10 11:15:00,25.89,25.95,25.88,25.95,26300.0,18.025,18.0667,18.018,18.0667,26300.0
2010-03-10 11:20:00,25.95,25.95,25.91,25.93,20200.0,18.0667,18.0667,18.0389,18.0528,20200.0
2010-03-10 11:25:00,25.93,25.98,25.92,25.96,48400.0,18.0528,18.0876,18.0459,18.0737,48400.0
2010-03-10 11:30:00,25.96,26.01,25.92,25.99,31300.0,18.0737,18.1085,18.0459,18.0946,31300.0
2010-03-10 11:35:00,25.99,26.0,25.97,25.97,12800.0,18.0946,18.1015,18.0807,18.0807,12800.0
2010-03-10 11:40:00,25.97,25.98,25.76,25.89,61800.0,18.0807,18.0876,17.9345,18.025,61800.0
2010-03-10 11:45:00,25.89,25.9,25.8,25.8,21300.0,18.025,18.0319,17.9623,17.9623,21300.0
2010-03-10 11:50:00,25.8,25.83,25.79,25.79,17600.0,17.9623,17.9832,17.9553,17.9553,17600.0
2010-03-10 11:55:00,25.8,25.8,25.79,25.8,18300.0,17.9623,17.9623,17.9553,17.9623,18300.0
2010-03-10 12:00:00,25.8,25.82,25.77,25.8,20800.0,17.9623,17.9762,17.9414,17.9623,20800.0
2010-03-10 12:05:00,25.8,25.86,25.79,25.81,43900.0,17.9623,18.0041,17.9553,17.9693,43900.0
2010-03-10 12:10:00,25.8,25.81,25.67,25.79,48900.0,17.9623,17.9693,17.8718,17.9553,48900.0
2010-03-10 12:15:00,25.8,25.84,25.69,25.8,35700.0,17.9623,17.9902,17.8857,17.9623,35700.0
2010-03-10 12:20:00,25.8,25.8,25.79,25.8,15100.0,17.9623,17.9623,17.9553,17.9623,15100.0
2010-03-10 12:25:00,25.8,25.84,25.76,25.76,15600.0,17.9623,17.9902,17.9345,17.9345,15600.0
2010-03-10 12:30:00,25.77,25.81,25.75,25.81,24500.0,17.9414,17.9693,17.9275,17.9693,24500.0
2010-03-10 12:35:00,25.81,25.84,25.81,25.84,12700.0,17.9693,17.9902,17.9693,17.9902,12700.0
2010-03-10 12:40:00,25.84,25.84,25.75,25.75,13700.0,17.9902,17.9902,17.9275,17.9275,13700.0
2010-03-10 12:45:00,25.75,25.87,25.73,25.87,8500.0,17.9275,18.011,17.9136,18.011,8500.0
2010-03-10 12:50:00,25.87,25.9,25.84,25.88,19200.0,18.011,18.0319,17.9902,18.018,19200.0
2010-03-10 12:55:00,25.89,25.9,25.89,25.9,8200.0,18.025,18.0319,18.025,18.0319,8200.0
2010-03-10 13:00:00,25.9,25.9,25.89,25.9,9800.0,18.0319,18.0319,18.025,18.0319,9800.0
2010-03-10 13:05:00,25.9,25.93,25.88,25.9,19300.0,18.0319,18.0528,18.018,18.0319,19300.0
2010-03-10 13:10:00,25.9,25.94,25.89,25.94,8800.0,18.0319,18.0598,18.025,18.0598,8800.0
2010-03-10 13:15:00,25.94,26.0,25.93,25.97,16500.0,18.0598,18.1015,18.0528,18.0807,16500.0
2010-03-10 13:20:00,25.97,25.97,25.95,25.96,5600.0,18.0807,18.0807,18.0667,18.0737,5600.0
2010-03-10 13:25:00,25.95,25.95,25.93,25.94,6900.0,18.0667,18.0667,18.0528,18.0598,6900.0
2010-03-10 13:30:00,25.94,25.98,25.94,25.97,6900.0,18.0598,18.0876,18.0598,18.0807,6900.0
2010-03-10 13:35:00,25.97,25.98,25.96,25.98,8600.0,18.0807,18.0876,18.0737,18.0876,8600.0
2010-03-10 13:40:00,25.98,26.0,25.95,25.95,23900.0,18.0876,18.1015,18.0667,18.0667,23900.0
2010-03-10 13:45:00,25.95,25.95,25.91,25.93,16500.0,18.0667,18.0667,18.0389,18.0528,16500.0
2010-03-10 13:50:00,25.94,25.94,25.85,25.85,11000.0,18.0598,18.0598,17.9971,17.9971,11000.0
2010-03-10 13:55:00,25.86,25.91,25.86,25.89,10100.0,18.0041,18.0389,18.0041,18.025,10100.0
2010-03-10 14:00:00,25.89,25.92,25.89,25.91,17000.0,18.025,18.0459,18.025,18.0389,17000.0
2010-03-10 14:05:00,25.9,26.0,25.9,26.0,23200.0,18.0319,18.1015,18.0319,18.1015,23200.0
2010-03-10 14:10:00,26.0,26.0,25.93,25.94,27000.0,18.1015,18.1015,18.0528,18.0598,27000.0
2010-03-10 14:15:00,25.94,25.98,25.93,25.93,18100.0,18.0598,18.0876,18.0528,18.0528,18100.0
2010-03-10 14:20:00,25.93,25.94,25.9,25.91,14800.0,18.0528,18.0598,18.0319,18.0389,14800.0
2010-03-10 14:25:00,25.91,25.94,25.9,25.94,14900.0,18.0389,18.0598,18.0319,18.0598,14900.0
2010-03-10 14:30:00,25.94,26.08,25.92,26.02,114700.0,18.0598,18.1572,18.0459,18.1155,114700.0
2010-03-10 14:35:00,26.02,26.02,25.92,25.96,15200.0,18.1155,18.1155,18.0459,18.0737,15200.0
2010-03-10 14:40:00,25.95,25.96,25.93,25.94,16900.0,18.0667,18.0737,18.0528,18.0598,16900.0
2010-03-10 14:45:00,25.94,25.97,25.93,25.93,23100.0,18.0598,18.0807,18.0528,18.0528,23100.0
2010-03-10 14:50:00,25.94,25.94,25.87,25.88,23400.0,18.0598,18.0598,18.011,18.018,23400.0
2010-03-10 14:55:00,25.88,25.89,25.81,25.84,19000.0,18.018,18.025,17.9693,17.9902,19000.0
2010-03-10 15:00:00,25.84,25.89,25.84,25.88,24100.0,17.9902,18.025,17.9902,18.018,24100.0
2010-03-10 15:05:00,25.88,25.95,25.85,25.95,20900.0,18.018,18.0667,17.9971,18.0667,20900.0
2010-03-10 15:10:00,25.94,25.94,25.91,25.94,30100.0,18.0598,18.0598,18.0389,18.0598,30100.0
2010-03-10 15:15:00,25.94,25.98,25.93,25.95,32200.0,18.0598,18.0876,18.0528,18.0667,32200.0
2010-03-10 15:20:00,25.95,25.96,25.9,25.9,18500.0,18.0667,18.0737,18.0319,18.0319,18500.0
2010-03-10 15:25:00,25.91,25.92,25.84,25.84,42700.0,18.0389,18.0459,17.9902,17.9902,42700.0
2010-03-10 15:30:00,25.84,25.9,25.83,25.9,44700.0,17.9902,18.0319,17.9832,18.0319,44700.0
2010-03-10 15:35:00,25.9,25.91,25.89,25.9,46500.0,18.0319,18.0389,18.025,18.0319,46500.0
2010-03-10 15:40:00,25.91,25.92,25.88,25.88,39200.0,18.0389,18.0459,18.018,18.018,39200.0
2010-03-10 15:45:00,25.89,25.91,25.86,25.91,67500.0,18.025,18.0389,18.0041,18.0389,67500.0
2010-03-10 15:50:00,25.91,25.91,25.87,25.88,77500.0,18.0389,18.0389,18.011,18.018,77500.0
2010-03-10 15:55:00,25.87,25.9,25.87,25.9,69100.0,18.011,18.0319,18.011,18.0319,69100.0
2010-03-11 09:30:00,25.72,25.75,25.62,25.7,15100.0,17.9066,17.9275,17.837,17.8927,15100.0
2010-03-11 09:35:00,25.74,25.78,25.59,25.59,21600.0,17.9205,17.9484,17.8161,17.8161,21600.0
2010-03-11 09:40:00,25.58,25.64,25.52,25.53,21400.0,17.8091,17.8509,17.7674,17.7743,21400.0
2010-03-11 09:45:00,25.53,25.53,25.39,25.42,44000.0,17.7743,17.7743,17.6769,17.6977,44000.0
2010-03-11 09:50:00,25.42,25.42,25.33,25.37,31000.0,17.6977,17.6977,17.6351,17.6629,31000.0
2010-03-11 09:55:00,25.38,25.48,25.35,25.48,18900.0,17.6699,17.7395,17.649,17.7395,18900.0
2010-03-11 10:00:00,25.47,25.49,25.44,25.44,15300.0,17.7326,17.7465,17.7117,17.7117,15300.0
2010-03-11 10:05:00,25.45,25.45,25.33,25.35,42700.0,17.7186,17.7186,17.6351,17.649,42700.0
2010-03-11 10:10:00,25.36,25.41,25.36,25.41,10800.0,17.656,17.6908,17.656,17.6908,10800.0
2010-03-11 10:15:00,25.4,25.53,25.39,25.52,16700.0,17.6838,17.7743,17.6769,17.7674,16700.0
2010-03-11 10:20:00,25.52,25.53,25.45,25.45,17100.0,17.7674,17.7743,17.7186,17.7186,17100.0
2010-03-11 10:25:00,25.46,25.48,25.45,25.48,16400.0,17.7256,17.7395,17.7186,17.7395,16400.0
2010-03-11 10:30:00,25.48,25.62,25.48,25.53,28500.0,17.7395,17.837,17.7395,17.7743,28500.0
2010-03-11 10:35:00,25.54,25.54,25.48,25.48,11500.0,17.7813,17.7813,17.7395,17.7395,11500.0
2010-03-11 10:40:00,25.48,25.53,25.47,25.47,94100.0,17.7395,17.7743,17.7326,17.7326,94100.0
2010-03-11 10:45:00,25.48,25.58,25.47,25.56,24500.0,17.7395,17.8091,17.7326,17.7952,24500.0
2010-03-11 10:50:00,25.57,25.59,25.56,25.57,29200.0,17.8022,17.8161,17.7952,17.8022,29200.0
2010-03-11 10:55:00,25.57,25.57,25.51,25.52,11700.0,17.8022,17.8022,17.7604,17.7674,11700.0
2010-03-11 11:00:00,25.51,25.52,25.45,25.46,34000.0,17.7604,17.7674,17.7186,17.7256,34000.0
2010-03-11 11:05:00,25.47,25.51,25.46,25.5,14400.0,17.7326,17.7604,17.7256,17.7534,14400.0
2010-03-11 11:10:00,25.5,25.52,25.47,25.47,14800.0,17.7534,17.7674,17.7326,17.7326,14800.0
2010-03-11 11:15:00,25.48,25.49,25.45,25.46,15700.0,17.7395,17.7465,17.7186,17.7256,15700.0
2010-03-11 11:20:00,25.46,25.48,25.44,25.44,11600.0,17.7256,17.7395,17.7117,17.7117,11600.0
2010-03-11 11:25:00,25.44,25.45,25.41,25.41,6300.0,17.7117,17.7186,17.6908,17.6908,6300.0
2010-03-11 11:30:00,25.4,25.4,25.38,25.38,4500.0,17.6838,17.6838,17.6699,17.6699,4500.0
2010-03-11 11:35:00,25.39,25.42,25.37,25.41,78900.0,17.6769,17.6977,17.6629,17.6908,78900.0
2010-03-11 11:40:00,25.4,25.43,25.38,25.41,19500.0,17.6838,17.7047,17.6699,17.6908,19500.0
2010-03-11 11:45:00,25.4,25.49,25.4,25.48,13600.0,17.6838,17.7465,17.6838,17.7395,13600.0
2010-03-11 11:50:00,25.49,25.49,25.45,25.46,12200.0,17.7465,17.7465,17.7186,17.7256,12200.0
2010-03-11 11:55:00,25.46,25.49,25.46,25.49,5800.0,17.7256,17.7465,17.7256,17.7465,5800.0
2010-03-11 12:00:00,25.49,25.49,25.48,25.49,29000.0,17.7465,17.7465,17.7395,17.7465,29000.0
2010-03-11 12:05:00,25.49,25.49,25.46,25.47,17600.0,17.7465,17.7465,17.7256,17.7326,17600.0
2010-03-11 12:10:00,25.47,25.51,25.47,25.49,63000.0,17.7326,17.7604,17.7326,17.7465,63000.0
2010-03-11 12:15:00,25.49,25.49,25.42,25.42,14500.0,17.7465,17.7465,17.6977,17.6977,14500.0
2010-03-11 12:20:00,25.43,25.44,25.34,25.34,22400.0,17.7047,17.7117,17.642,17.642,22400.0
2010-03-11 12:25:00,25.34,25.4,25.34,25.39,28700.0,17.642,17.6838,17.642,17.6769,28700.0
2010-03-11 12:30:00,25.39,25.44,25.39,25.42,13400.0,17.6769,17.7117,17.6769,17.6977,13400.0
2010-03-11 12:35:00,25.42,25.47,25.42,25.45,15900.0,17.6977,17.7326,17.6977,17.7186,15900.0
2010-03-11 12:40:00,25.46,25.46,25.41,25.44,16200.0,17.7256,17.7256,17.6908,17.7117,16200.0
2010-03-11 12:45:00,25.44,25.46,25.44,25.45,14700.0,17.7117,17.7256,17.7117,17.7186,14700.0
2010-03-11 12:50:00,25.45,25.47,25.44,25.45,10800.0,17.7186,17.7326,17.7117,17.7186,10800.0
2010-03-11 12:55:00,25.45,25.46,25.45,25.46,22800.0,17.7186,17.7256,17.7186,17.7256,22800.0
2010-03-11 13:00:00,25.46,25.5,25.45,25.45,22300.0,17.7256,17.7534,17.7186,17.7186,22300.0
2010-03-11 13:05:00,25.45,25.47,25.45,25.47,7300.0,17.7186,17.7326,17.7186,17.7326,7300.0
2010-03-11 13:10:00,25.47,25.49,25.46,25.47,18800.0,17.7326,17.7465,17.7256,17.7326,18800.0
2010-03-11 13:15:00,25.47,25.48,25.46,25.46,8400.0,17.7326,17.7395,17.7256,17.7256,8400.0
2010-03-11 13:20:00,25.47,25.48,25.46,25.47,30500.0,17.7326,17.7395,17.7256,17.7326,30500.0
2010-03-11 13:25:00,25.47,25.48,25.46,25.48,20600.0,17.7326,17.7395,17.7256,17.7395,20600.0
2010-03-11 13:30:00,25.47,25.5,25.46,25.47,27700.0,17.7326,17.7534,17.7256,17.7326,27700.0
2010-03-11 13:35:00,25.47,25.48,25.45,25.47,11100.0,17.7326,17.7395,17.7186,17.7326,11100.0
2010-03-11 13:40:00,25.46,25.47,25.46,25.47,23000.0,17.7256,17.7326,17.7256,17.7326,23000.0
2010-03-11 13:45:00,25.47,25.5,25.46,25.48,38800.0,17.7326,17.7534,17.7256,17.7395,38800.0
2010-03-11 13:50:00,25.48,25.52,25.47,25.52,28400.0,17.7395,17.7674,17.7326,17.7674,28400.0
2010-03-11 13:55:00,25.52,25.53,25.49,25.5,16000.0,17.7674,17.7743,17.7465,17.7534,16000.0
2010-03-11 14:00:00,25.49,25.52,25.48,25.5,19000.0,17.7465,17.7674,17.7395,17.7534,19000.0
2010-03-11 14:05:00,25.5,25.51,25.45,25.5,34000.0,17.7534,17.7604,17.7186,17.7534,34000.0
2010-03-11 14:10:00,25.5,25.53,25.47,25.53,27900.0,17.7534,17.7743,17.7326,17.7743,27900.0
2010-03-11 14:15:00,25.53,25.53,25.48,25.5,14900.0,17.7743,17.7743,17.7395,17.7534,14900.0
2010-03-11 14:20:00,25.5,25.54,25.5,25.52,13100.0,17.7534,17.7813,17.7534,17.7674,13100.0
2010-03-11 14:25:00,25.53,25.59,25.51,25.59,22800.0,17.7743,17.8161,17.7604,17.8161,22800.0
2010-03-11 14:30:00,25.58,25.59,25.54,25.59,15800.0,17.8091,17.8161,17.7813,17.8161,15800.0
2010-03-11 14:35:00,25.59,25.59,25.55,25.59,34000.0,17.8161,17.8161,17.7883,17.8161,34000.0
2010-03-11 14:40:00,25.59,25.59,25.5,25.51,38900.0,17.8161,17.8161,17.7534,17.7604,38900.0
2010-03-11 14:45:00,25.51,25.55,25.51,25.53,15700.0,17.7604,17.7883,17.7604,17.7743,15700.0
2010-03-11 14:50:00,25.53,25.53,25.5,25.51,16900.0,17.7743,17.7743,17.7534,17.7604,16900.0
2010-03-11 14:55:00,25.52,25.55,25.51,25.51,19100.0,17.7674,17.7883,17.7604,17.7604,19100.0
2010-03-11 15:00:00,25.52,25.54,25.51,25.53,24200.0,17.7674,17.7813,17.7604,17.7743,24200.0
2010-03-11 15:05:00,25.52,25.59,25.52,25.57,29400.0,17.7674,17.8161,17.7674,17.8022,29400.0
2010-03-11 15:10:00,25.58,25.59,25.57,25.57,26500.0,17.8091,17.8161,17.8022,17.8022,26500.0
2010-03-11 15:15:00,25.58,25.59,25.51,25.52,58100.0,17.8091,17.8161,17.7604,17.7674,58100.0
2010-03-11 15:20:00,25.52,25.52,25.49,25.52,29300.0,17.7674,17.7674,17.7465,17.7674,29300.0
2010-03-11 15:25:00,25.53,25.59,25.52,25.58,35700.0,17.7743,17.8161,17.7674,17.8091,35700.0
2010-03-11 15:30:00,25.57,25.58,25.54,25.54,30300.0,17.8022,17.8091,17.7813,17.7813,30300.0
2010-03-11 15:35:00,25.55,25.57,25.51,25.56,30800.0,17.7883,17.8022,17.7604,17.7952,30800.0
2010-03-11 15:40:00,25.56,25.59,25.56,25.59,43100.0,17.7952,17.8161,17.7952,17.8161,43100.0
2010-03-11 15:45:00,25.58,25.62,25.58,25.62,61600.0,17.8091,17.837,17.8091,17.837,61600.0
2010-03-11 15:50:00,25.62,25.65,25.59,25.62,66100.0,17.837,17.8579,17.8161,17.837,66100.0
2010-03-11 15:55:00,25.62,25.63,25.57,25.58,81300.0,17.837,17.844,17.8022,17.8091,81300.0
2010-03-12 09:30:00,25.75,25.9,25.59,25.74,40700.0,17.9275,18.0319,17.8161,17.9205,40700.0
2010-03-12 09:35:00,25.74,25.75,25.61,25.61,10500.0,17.9205,17.9275,17.83,17.83,10500.0
2010-03-12 09:40:00,25.6,25.64,25.53,25.63,17000.0,17.8231,17.8509,17.7743,17.844,17000.0
2010-03-12 09:45:00,25.63,25.65,25.59,25.65,18100.0,17.844,17.8579,17.8161,17.8579,18100.0
2010-03-12 09:50:00,25.66,25.78,25.66,25.74,14400.0,17.8648,17.9484,17.8648,17.9205,14400.0
2010-03-12 09:55:00,25.74,25.74,25.65,25.66,12400.0,17.9205,17.9205,17.8579,17.8648,12400.0
2010-03-12 10:00:00,25.7,25.74,25.4,25.49,27500.0,17.8927,17.9205,17.6838,17.7465,27500.0
2010-03-12 10:05:00,25.51,25.62,25.47,25.62,22100.0,17.7604,17.837,17.7326,17.837,22100.0
2010-03-12 10:10:00,25.61,25.65,25.54,25.6,7700.0,17.83,17.8579,17.7813,17.8231,7700.0
2010-03-12 10:15:00,25.6,25.63,25.59,25.62,7300.0,17.8231,17.844,17.8161,17.837,7300.0
2010-03-12 10:20:00,25.6,25.7,25.56,25.7,8400.0,17.8231,17.8927,17.7952,17.8927,8400.0
2010-03-12 10:25:00,25.68,25.71,25.66,25.7,8600.0,17.8788,17.8996,17.8648,17.8927,8600.0
2010-03-12 10:30:00,25.71,25.73,25.61,25.61,10000.0,17.8996,17.9136,17.83,17.83,10000.0
2010-03-12 10:35:00,25.61,25.65,25.61,25.65,13900.0,17.83,17.8579,17.83,17.8579,13900.0
2010-03-12 10:40:00,25.65,25.65,25.61,25.64,8100.0,17.8579,17.8579,17.83,17.8509,8100.0
2010-03-12 10:45:00,25.64,25.65,25.62,25.64,8600.0,17.8509,17.8579,17.837,17.8509,8600.0
2010-03-12 10:50:00,25.65,25.67,25.63,25.67,5500.0,17.8579,17.8718,17.844,17.8718,5500.0
2010-03-12 10:55:00,25.68,25.72,25.68,25.72,6900.0,17.8788,17.9066,17.8788,17.9066,6900.0
2010-03-12 11:00:00,25.72,25.74,25.7,25.74,13800.0,17.9066,17.9205,17.8927,17.9205,13800.0
2010-03-12 11:05:00,25.75,25.83,25.75,25.81,17500.0,17.9275,17.9832,17.9275,17.9693,17500.0
2010-03-12 11:10:00,25.81,25.84,25.81,25.83,12000.0,17.9693,17.9902,17.9693,17.9832,12000.0
2010-03-12 11:15:00,25.81,25.85,25.81,25.82,4600.0,17.9693,17.9971,17.9693,17.9762,4600.0
2010-03-12 11:20:00,25.82,25.86,25.81,25.85,5300.0,17.9762,18.0041,17.9693,17.9971,5300.0
2010-03-12 11:25:00,25.85,25.85,25.82,25.82,1100.0,17.9971,17.9971,17.9762,17.9762,1100.0
2010-03-12 11:30:00,25.82,25.82,25.78,25.79,5700.0,17.9762,17.9762,17.9484,17.9553,5700.0
2010-03-12 11:35:00,25.8,25.81,25.79,25.8,5800.0,17.9623,17.9693,17.9553,17.9623,5800.0
2010-03-12 11:40:00,25.79,25.79,25.77,25.77,6600.0,17.9553,17.9553,17.9414,17.9414,6600.0
2010-03-12 11:45:00,25.77,25.78,25.75,25.78,5300.0,17.9414,17.9484,17.9275,17.9484,5300.0
2010-03-12 11:50:00,25.78,25.79,25.74,25.74,5600.0,17.9484,17.9553,17.9205,17.9205,5600.0
2010-03-12 11:55:00,25.73,25.77,25.71,25.76,8800.0,17.9136,17.9414,17.8996,17.9345,8800.0
2010-03-12 12:00:00,25.75,25.77,25.74,25.77,2900.0,17.9275,17.9414,17.9205,17.9414,2900.0
2010-03-12 12:05:00,25.77,25.77,25.74,25.75,3100.0,17.9414,17.9414,17.9205,17.9275,3100.0
2010-03-12 12:10:00,25.76,25.8,25.76,25.78,6100.0,17.9345,17.9623,17.9345,17.9484,6100.0
2010-03-12 12:15:00,25.78,25.78,25.77,25.77,3400.0,17.9484,17.9484,17.9414,17.9414,3400.0
2010-03-12 12:20:00,25.78,25.84,25.76,25.84,4400.0,17.9484,17.9902,17.9345,17.9902,4400.0
2010-03-12 12:25:00,25.83,25.83,25.78,25.81,10800.0,17.9832,17.9832,17.9484,17.9693,10800.0
2010-03-12 12:30:00,25.81,25.81,25.76,25.79,8100.0,17.9693,17.9693,17.9345,17.9553,8100.0
2010-03-12 12:35:00,25.79,25.81,25.79,25.81,5500.0,17.9553,17.9693,17.9553,17.9693,5500.0
2010-03-12 12:40:00,25.8,25.87,25.78,25.86,12500.0,17.9623,18.011,17.9484,18.0041,12500.0
2010-03-12 12:45:00,25.86,25.87,25.83,25.84,18100.0,18.0041,18.011,17.9832,17.9902,18100.0
2010-03-12 12:50:00,25.86,25.9,25.84,25.9,16600.0,18.0041,18.0319,17.9902,18.0319,16600.0
2010-03-12 12:55:00,25.9,25.95,25.88,25.94,11800.0,18.0319,18.0667,18.018,18.0598,11800.0
2010-03-12 13:00:00,25.93,25.93,25.9,25.91,5300.0,18.0528,18.0528,18.0319,18.0389,5300.0
2010-03-12 13:05:00,25.89,25.91,25.88,25.91,2500.0,18.025,18.0389,18.018,18.0389,2500.0
2010-03-12 13:10:00,25.9,25.9,25.89,25.9,2600.0,18.0319,18.0319,18.025,18.0319,2600.0
2010-03-12 13:15:00,25.89,25.93,25.89,25.92,4700.0,18.025,18.0528,18.025,18.0459,4700.0
2010-03-12 13:20:00,25.93,25.94,25.9,25.93,8700.0,18.0528,18.0598,18.0319,18.0528,8700.0
2010-03-12 13:25:00,25.93,25.94,25.89,25.92,8500.0,18.0528,18.0598,18.025,18.0459,8500.0
2010-03-12 13:30:00,25.92,25.93,25.91,25.92,3500.0,18.0459,18.0528,18.0389,18.0459,3500.0
2010-03-12 13:35:00,25.91,25.92,25.89,25.9,25100.0,18.0389,18.0459,18.025,18.0319,25100.0
2010-03-12 13:40:00,25.9,25.97,25.9,25.96,11700.0,18.0319,18.0807,18.0319,18.0737,11700.0
2010-03-12 13:45:00,25.95,25.98,25.94,25.97,6500.0,18.0667,18.0876,18.0598,18.0807,6500.0
2010-03-12 13:50:00,25.97,26.0,25.96,25.99,7700.0,18.0807,18.1015,18.0737,18.0946,7700.0
2010-03-12 13:55:00,25.98,26.04,25.97,26.04,15800.0,18.0876,18.1294,18.0807,18.1294,15800.0
2010-03-12 14:00:00,26.03,26.05,26.01,26.03,11800.0,18.1224,18.1364,18.1085,18.1224,11800.0
2010-03-12 14:05:00,26.02,26.03,26.02,26.02,3500.0,18.1155,18.1224,18.1155,18.1155,3500.0
2010-03-12 14:10:00,26.02,26.02,25.97,25.97,8400.0,18.1155,18.1155,18.0807,18.0807,8400.0
2010-03-12 14:15:00,25.98,25.98,25.96,25.97,2300.0,18.0876,18.0876,18.0737,18.0807,2300.0
2010-03-12 14:20:00,25.97,25.97,25.92,25.92,8200.0,18.0807,18.0807,18.0459,18.0459,8200.0
2010-03-12 14:25:00,25.93,25.93,25.9,25.9,4400.0,18.0528,18.0528,18.0319,18.0319,4400.0
2010-03-12 14:30:00,25.9,25.91,25.88,25.89,9100.0,18.0319,18.0389,18.018,18.025,9100.0
2010-03-12 14:35:00,25.9,25.91,25.88,25.88,11800.0,18.0319,18.0389,18.018,18.018,11800.0
2010-03-12 14:40:00,25.88,25.93,25.88,25.92,7800.0,18.018,18.0528,18.018,18.0459,7800.0
2010-03-12 14:45:00,25.91,25.92,25.89,25.92,28600.0,18.0389,18.0459,18.025,18.0459,28600.0
2010-03-12 14:50:00,25.92,25.95,25.92,25.94,8800.0,18.0459,18.0667,18.0459,18.0598,8800.0
2010-03-12 14:55:00,25.95,25.96,25.9,25.92,9600.0,18.0667,18.0737,18.0319,18.0459,9600.0
2010-03-12 15:00:00,25.91,25.95,25.91,25.94,17400.0,18.0389,18.0667,18.0389,18.0598,17400.0
2010-03-12 15:05:00,25.94,25.95,25.91,25.93,12800.0,18.0598,18.0667,18.0389,18.0528,12800.0
2010-03-12 15:10:00,25.93,25.95,25.9,25.94,19100.0,18.0528,18.0667,18.0319,18.0598,19100.0
2010-03-12 15:15:00,25.93,25.93,25.88,25.89,13100.0,18.0528,18.0528,18.018,18.025,13100.0
2010-03-12 15:20:00,25.89,25.89,25.85,25.88,24900.0,18.025,18.025,17.9971,18.018,24900.0
2010-03-12 15:25:00,25.88,25.9,25.86,25.89,20200.0,18.018,18.0319,18.0041,18.025,20200.0
2010-03-12 15:30:00,25.88,25.92,25.88,25.91,13700.0,18.018,18.0459,18.018,18.0389,13700.0
2010-03-12 15:35:00,25.9,25.91,25.9,25.91,15000.0,18.0319,18.0389,18.0319,18.0389,15000.0
2010-03-12 15:40:00,25.91,25.95,25.9,25.95,39300.0,18.0389,18.0667,18.0319,18.0667,39300.0
2010-03-12 15:45:00,25.95,26.01,25.95,25.98,59600.0,18.0667,18.1085,18.0667,18.0876,59600.0
2010-03-12 15:50:00,25.98,26.01,25.95,25.98,81500.0,18.0876,18.1085,18.0667,18.0876,81500.0
2010-03-12 15:55:00,25.98,26.0,25.96,25.99,110000.0,18.0876,18.1015,18.0737,18.0946,110000.0
2010-03-15 09:30:00,26.0,26.13,25.79,26.01,18600.0,18.1015,18.1921,17.9553,18.1085,18600.0
2010-03-15 09:35:00,25.99,26.01,25.92,25.99,16700.0,18.0946,18.1085,18.0459,18.0946,16700.0
2010-03-15 09:40:00,25.99,26.01,25.9,26.0,10100.0,18.0946,18.1085,18.0319,18.1015,10100.0
2010-03-15 09:45:00,26.02,26.17,26.01,26.16,20700.0,18.1155,18.2199,18.1085,18.2129,20700.0
2010-03-15 09:50:00,26.18,26.18,26.1,26.1,9800.0,18.2269,18.2269,18.1712,18.1712,9800.0
2010-03-15 09:55:00,26.1,26.1,25.9,25.9,16900.0,18.1712,18.1712,18.0319,18.0319,16900.0
2010-03-15 10:00:00,25.89,25.9,25.75,25.78,44500.0,18.025,18.0319,17.9275,17.9484,44500.0
2010-03-15 10:05:00,25.78,25.9,25.78,25.9,29000.0,17.9484,18.0319,17.9484,18.0319,29000.0
2010-03-15 10:10:00,25.9,25.9,25.75,25.81,35600.0,18.0319,18.0319,17.9275,17.9693,35600.0
2010-03-15 10:15:00,25.8,25.86,25.76,25.86,26300.0,17.9623,18.0041,17.9345,18.0041,26300.0
2010-03-15 10:20:00,25.86,25.91,25.86,25.89,33100.0,18.0041,18.0389,18.0041,18.025,33100.0
2010-03-15 10:25:00,25.89,25.9,25.86,25.89,8200.0,18.025,18.0319,18.0041,18.025,8200.0
2010-03-15 10:30:00,25.89,25.89,25.84,25.86,11400.0,18.025,18.025,17.9902,18.0041,11400.0
2010-03-15 10:35:00,25.85,25.93,25.85,25.93,7500.0,17.9971,18.0528,17.9971,18.0528,7500.0
2010-03-15 10:40:00,25.93,25.93,25.86,25.86,14500.0,18.0528,18.0528,18.0041,18.0041,14500.0
2010-03-15 10:45:00,25.85,25.85,25.81,25.82,17100.0,17.9971,17.9971,17.9693,17.9762,17100.0
2010-03-15 10:50:00,25.81,25.88,25.81,25.83,11500.0,17.9693,18.018,17.9693,17.9832,11500.0
2010-03-15 10:55:00,25.83,25.83,25.77,25.78,7100.0,17.9832,17.9832,17.9414,17.9484,7100.0
2010-03-15 11:00:00,25.79,25.8,25.78,25.78,12900.0,17.9553,17.9623,17.9484,17.9484,12900.0
2010-03-15 11:05:00,25.77,25.77,25.67,25.73,10600.0,17.9414,17.9414,17.8718,17.9136,10600.0
2010-03-15 11:10:00,25.72,25.73,25.7,25.7,6000.0,17.9066,17.9136,17.8927,17.8927,6000.0
2010-03-15 11:15:00,25.69,25.71,25.64,25.71,9700.0,17.8857,17.8996,17.8509,17.8996,9700.0
2010-03-15 11:20:00,25.7,25.73,25.69,25.69,6000.0,17.8927,17.9136,17.8857,17.8857,6000.0
2010-03-15 11:25:00,25.69,25.74,25.65,25.67,7700.0,17.8857,17.9205,17.8579,17.8718,7700.0
2010-03-15 11:30:00,25.65,25.69,25.61,25.69,8700.0,17.8579,17.8857,17.83,17.8857,8700.0
2010-03-15 11:35:00,25.68,25.68,25.64,25.67,7500.0,17.8788,17.8788,17.8509,17.8718,7500.0
2010-03-15 11:40:00,25.66,25.68,25.61,25.62,11300.0,17.8648,17.8788,17.83,17.837,11300.0
2010-03-15 11:45:00,25.62,25.7,25.62,25.67,10800.0,17.837,17.8927,17.837,17.8718,10800.0
2010-03-15 11:50:00,25.67,25.74,25.67,25.74,10200.0,17.8718,17.9205,17.8718,17.9205,10200.0
2010-03-15 11:55:00,25.74,25.76,25.71,25.74,14400.0,17.9205,17.9345,17.8996,17.9205,14400.0
2010-03-15 12:00:00,25.74,25.76,25.72,25.75,9300.0,17.9205,17.9345,17.9066,17.9275,9300.0
2010-03-15 12:05:00,25.74,25.82,25.74,25.82,10900.0,17.9205,17.9762,17.9205,17.9762,10900.0
2010-03-15 12:10:00,25.81,25.82,25.75,25.75,7000.0,17.9693,17.9762,17.9275,17.9275,7000.0
2010-03-15 12:15:00,25.75,25.76,25.75,25.75,900.0,17.9275,17.9345,17.9275,17.9275,900.0
2010-03-15 12:20:00,25.75,25.75,25.74,25.74,10700.0,17.9275,17.9275,17.9205,17.9205,10700.0
2010-03-15 12:25:00,25.75,25.75,25.74,25.75,7000.0,17.9275,17.9275,17.9205,17.9275,7000.0
2010-03-15 12:30:00,25.75,25.75,25.74,25.74,4700.0,17.9275,17.9275,17.9205,17.9205,4700.0
2010-03-15 12:35:00,25.74,25.78,25.74,25.78,15000.0,17.9205,17.9484,17.9205,17.9484,15000.0
2010-03-15 12:40:00,25.77,25.8,25.77,25.78,13700.0,17.9414,17.9623,17.9414,17.9484,13700.0
2010-03-15 12:45:00,25.78,25.79,25.75,25.75,6200.0,17.9484,17.9553,17.9275,17.9275,6200.0
2010-03-15 12:50:00,25.75,25.8,25.75,25.79,19800.0,17.9275,17.9623,17.9275,17.9553,19800.0
2010-03-15 12:55:00,25.79,25.82,25.79,25.79,26100.0,17.9553,17.9762,17.9553,17.9553,26100.0
2010-03-15 13:00:00,25.79,25.8,25.76,25.78,8400.0,17.9553,17.9623,17.9345,17.9484,8400.0
2010-03-15 13:05:00,25.78,25.81,25.78,25.79,15600.0,17.9484,17.9693,17.9484,17.9553,15600.0
2010-03-15 13:10:00,25.79,25.81,25.76,25.79,15800.0,17.9553,17.9693,17.9345,17.9553,15800.0
2010-03-15 13:15:00,25.79,25.8,25.76,25.78,8700.0,17.9553,17.9623,17.9345,17.9484,8700.0
2010-03-15 13:20:00,25.78,25.79,25.76,25.76,9500.0,17.9484,17.9553,17.9345,17.9345,9500.0
2010-03-15 13:25:00,25.76,25.77,25.75,25.76,9600.0,17.9345,17.9414,17.9275,17.9345,9600.0
2010-03-15 13:30:00,25.76,25.8,25.76,25.8,13600.0,17.9345,17.9623,17.9345,17.9623,13600.0
2010-03-15 13:35:00,25.79,25.83,25.79,25.81,21200.0,17.9553,17.9832,17.9553,17.9693,21200.0
2010-03-15 13:40:00,25.82,25.82,25.78,25.78,10400.0,17.9762,17.9762,17.9484,17.9484,10400.0
2010-03-15 13:45:00,25.78,25.78,25.75,25.76,8100.0,17.9484,17.9484,17.9275,17.9345,8100.0
2010-03-15 13:50:00,25.76,25.77,25.76,25.76,4600.0,17.9345,17.9414,17.9345,17.9345,4600.0
2010-03-15 13:55:00,25.76,25.76,25.75,25.75,4900.0,17.9345,17.9345,17.9275,17.9275,4900.0
2010-03-15 14:00:00,25.74,25.75,25.74,25.74,4200.0,17.9205,17.9275,17.9205,17.9205,4200.0
2010-03-15 14:05:00,25.74,25.75,25.72,25.73,15900.0,17.9205,17.9275,17.9066,17.9136,15900.0
2010-03-15 14:10:00,25.74,25.74,25.72,25.73,6100.0,17.9205,17.9205,17.9066,17.9136,6100.0
2010-03-15 14:15:00,25.73,25.78,25.72,25.78,15600.0,17.9136,17.9484,17.9066,17.9484,15600.0
2010-03-15 14:20:00,25.79,25.79,25.77,25.77,7700.0,17.9553,17.9553,17.9414,17.9414,7700.0
2010-03-15 14:25:00,25.77,25.82,25.77,25.81,14400.0,17.9414,17.9762,17.9414,17.9693,14400.0
2010-03-15 14:30:00,25.82,25.82,25.78,25.79,5900.0,17.9762,17.9762,17.9484,17.9553,5900.0
2010-03-15 14:35:00,25.78,25.81,25.77,25.78,35700.0,17.9484,17.9693,17.9414,17.9484,35700.0
2010-03-15 14:40:00,25.78,25.84,25.77,25.84,9700.0,17.9484,17.9902,17.9414,17.9902,9700.0
2010-03-15 14:45:00,25.84,25.87,25.81,25.83,20800.0,17.9902,18.011,17.9693,17.9832,20800.0
2010-03-15 14:50:00,25.83,25.86,25.81,25.82,33200.0,17.9832,18.0041,17.9693,17.9762,33200.0
2010-03-15 14:55:00,25.83,25.88,25.83,25.85,13800.0,17.9832,18.018,17.9832,17.9971,13800.0
2010-03-15 15:00:00,25.86,25.9,25.86,25.89,11600.0,18.0041,18.0319,18.0041,18.025,11600.0
2010-03-15 15:05:00,25.9,25.91,25.84,25.85,22100.0,18.0319,18.0389,17.9902,17.9971,22100.0
2010-03-15 15:10:00,25.85,25.87,25.84,25.85,27700.0,17.9971,18.011,17.9902,17.9971,27700.0
2010-03-15 15:15:00,25.84,25.92,25.84,25.89,23700.0,17.9902,18.0459,17.9902,18.025,23700.0
2010-03-15 15:20:00,25.89,25.97,25.88,25.95,16100.0,18.025,18.0807,18.018,18.0667,16100.0
2010-03-15 15:25:00,25.95,25.99,25.93,25.94,26700.0,18.0667,18.0946,18.0528,18.0598,26700.0
2010-03-15 15:30:00,25.94,25.98,25.93,25.94,28500.0,18.0598,18.0876,18.0528,18.0598,28500.0
2010-03-15 15:35:00,25.94,26.01,25.93,26.01,23800.0,18.0598,18.1085,18.0528,18.1085,23800.0
2010-03-15 15:40:00,26.01,26.03,26.0,26.01,16000.0,18.1085,18.1224,18.1015,18.1085,16000.0
2010-03-15 15:45:00,26.02,26.1,26.02,26.06,39500.0,18.1155,18.1712,18.1155,18.1433,39500.0
2010-03-15 15:50:00,26.07,26.07,26.02,26.03,24700.0,18.1503,18.1503,18.1155,18.1224,24700.0
2010-03-15 15:55:00,26.03,26.03,26.0,26.0,74700.0,18.1224,18.1224,18.1015,18.1015,74700.0
2010-03-16 09:30:00,26.04,26.24,26.02,26.09,28600.0,18.1294,18.2686,18.1155,18.1642,28600.0
2010-03-16 09:35:00,26.08,26.08,25.99,25.99,15800.0,18.1572,18.1572,18.0946,18.0946,15800.0
2010-03-16 09:40:00,25.98,26.02,25.89,25.99,40500.0,18.0876,18.1155,18.025,18.0946,40500.0
2010-03-16 09:45:00,25.99,25.99,25.94,25.97,16400.0,18.0946,18.0946,18.0598,18.0807,16400.0
2010-03-16 09:50:00,25.97,26.0,25.96,25.98,31300.0,18.0807,18.1015,18.0737,18.0876,31300.0
2010-03-16 09:55:00,25.98,25.99,25.97,25.99,36100.0,18.0876,18.0946,18.0807,18.0946,36100.0
2010-03-16 10:00:00,25.99,26.0,25.97,26.0,32400.0,18.0946,18.1015,18.0807,18.1015,32400.0
2010-03-16 10:05:00,26.0,26.0,25.99,26.0,17600.0,18.1015,18.1015,18.0946,18.1015,17600.0
2010-03-16 10:10:00,25.99,26.0,25.99,25.99,22200.0,18.0946,18.1015,18.0946,18.0946,22200.0
2010-03-16 10:15:00,25.99,26.0,25.99,25.99,19200.0,18.0946,18.1015,18.0946,18.0946,19200.0
2010-03-16 10:20:00,26.0,26.05,25.9,26.02,204700.0,18.1015,18.1364,18.0319,18.1155,204700.0
2010-03-16 10:25:00,26.02,26.18,26.02,26.18,84400.0,18.1155,18.2269,18.1155,18.2269,84400.0
2010-03-16 10:30:00,26.21,26.33,26.2,26.33,115900.0,18.2478,18.3313,18.2408,18.3313,115900.0
2010-03-16 10:35:00,26.33,26.55,26.33,26.53,139000.0,18.3313,18.4845,18.3313,18.4705,139000.0
2010-03-16 10:40:00,26.53,26.61,26.5,26.58,80400.0,18.4705,18.5262,18.4497,18.5054,80400.0
2010-03-16 10:45:00,26.59,26.59,26.49,26.55,26500.0,18.5123,18.5123,18.4427,18.4845,26500.0
2010-03-16 10:50:00,26.54,26.67,26.52,26.61,48200.0,18.4775,18.568,18.4636,18.5262,48200.0
2010-03-16 10:55:00,26.6,26.63,26.49,26.49,78900.0,18.5193,18.5402,18.4427,18.4427,78900.0
2010-03-16 11:00:00,26.49,26.53,26.33,26.35,101600.0,18.4427,18.4705,18.3313,18.3452,101600.0
2010-03-16 11:05:00,26.33,26.34,26.24,26.25,25200.0,18.3313,18.3383,18.2686,18.2756,25200.0
2010-03-16 11:10:00,26.25,26.3,26.25,26.29,9600.0,18.2756,18.3104,18.2756,18.3035,9600.0
2010-03-16 11:15:00,26.28,26.34,26.28,26.34,14200.0,18.2965,18.3383,18.2965,18.3383,14200.0
2010-03-16 11:20:00,26.35,26.36,26.3,26.3,16200.0,18.3452,18.3522,18.3104,18.3104,16200.0
2010-03-16 11:25:00,26.29,26.3,26.27,26.28,2900.0,18.3035,18.3104,18.2895,18.2965,2900.0
2010-03-16 11:30:00,26.28,26.29,26.24,26.28,24800.0,18.2965,18.3035,18.2686,18.2965,24800.0
2010-03-16 11:35:00,26.27,26.29,26.27,26.29,3800.0,18.2895,18.3035,18.2895,18.3035,3800.0
2010-03-16 11:40:00,26.28,26.29,26.26,26.28,3200.0,18.2965,18.3035,18.2826,18.2965,3200.0
2010-03-16 11:45:00,26.27,26.3,26.27,26.3,11500.0,18.2895,18.3104,18.2895,18.3104,11500.0
2010-03-16 11:50:00,26.3,26.3,26.28,26.28,5900.0,18.3104,18.3104,18.2965,18.2965,5900.0
2010-03-16 11:55:00,26.28,26.32,26.28,26.32,13600.0,18.2965,18.3243,18.2965,18.3243,13600.0
2010-03-16 12:00:00,26.32,26.36,26.31,26.35,17400.0,18.3243,18.3522,18.3174,18.3452,17400.0
2010-03-16 12:05:00,26.36,26.4,26.35,26.39,12000.0,18.3522,18.38,18.3452,18.3731,12000.0
2010-03-16 12:10:00,26.39,26.4,26.38,26.4,18500.0,18.3731,18.38,18.3661,18.38,18500.0
2010-03-16 12:15:00,26.4,26.4,26.38,26.39,6600.0,18.38,18.38,18.3661,18.3731,6600.0
2010-03-16 12:20:00,26.38,26.39,26.34,26.34,3400.0,18.3661,18.3731,18.3383,18.3383,3400.0
2010-03-16 12:25:00,26.34,26.36,26.34,26.35,8500.0,18.3383,18.3522,18.3383,18.3452,8500.0
2010-03-16 12:30:00,26.35,26.36,26.34,26.35,11000.0,18.3452,18.3522,18.3383,18.3452,11000.0
2010-03-16 12:35:00,26.35,26.35,26.34,26.35,10000.0,18.3452,18.3452,18.3383,18.3452,10000.0
2010-03-16 12:40:00,26.35,26.35,26.34,26.35,9700.0,18.3452,18.3452,18.3383,18.3452,9700.0
2010-03-16 12:45:00,26.35,26.38,26.35,26.36,9000.0,18.3452,18.3661,18.3452,18.3522,9000.0
2010-03-16 12:50:00,26.36,26.37,26.32,26.33,9300.0,18.3522,18.3591,18.3243,18.3313,9300.0
2010-03-16 12:55:00,26.32,26.36,26.27,26.36,26300.0,18.3243,18.3522,18.2895,18.3522,26300.0
2010-03-16 13:00:00,26.36,26.37,26.35,26.36,15700.0,18.3522,18.3591,18.3452,18.3522,15700.0
2010-03-16 13:05:00,26.36,26.4,26.36,26.39,10600.0,18.3522,18.38,18.3522,18.3731,10600.0
2010-03-16 13:10:00,26.38,26.4,26.38,26.38,8100.0,18.3661,18.38,18.3661,18.3661,8100.0
2010-03-16 13:15:00,26.38,26.38,26.37,26.37,6800.0,18.3661,18.3661,18.3591,18.3591,6800.0
2010-03-16 13:20:00,26.37,26.37,26.34,26.35,11300.0,18.3591,18.3591,18.3383,18.3452,11300.0
2010-03-16 13:25:00,26.34,26.35,26.34,26.35,3200.0,18.3383,18.3452,18.3383,18.3452,3200.0
2010-03-16 13:30:00,26.34,26.35,26.34,26.34,1000.0,18.3383,18.3452,18.3383,18.3383,1000.0
2010-03-16 13:35:00,26.35,26.35,26.34,26.35,12600.0,18.3452,18.3452,18.3383,18.3452,12600.0
2010-03-16 13:40:00,26.35,26.35,26.34,26.35,12200.0,18.3452,18.3452,18.3383,18.3452,12200.0
2010-03-16 13:45:00,26.35,26.37,26.35,26.36,9800.0,18.3452,18.3591,18.3452,18.3522,9800.0
2010-03-16 13:50:00,26.36,26.36,26.33,26.33,7200.0,18.3522,18.3522,18.3313,18.3313,7200.0
2010-03-16 13:55:00,26.33,26.37,26.33,26.36,6700.0,18.3313,18.3591,18.3313,18.3522,6700.0
2010-03-16 14:00:00,26.36,26.37,26.31,26.36,15100.0,18.3522,18.3591,18.3174,18.3522,15100.0
2010-03-16 14:05:00,26.36,26.42,26.36,26.41,22000.0,18.3522,18.394,18.3522,18.387,22000.0
2010-03-16 14:10:00,26.42,26.53,26.42,26.46,32200.0,18.394,18.4705,18.394,18.4218,32200.0
2010-03-16 14:15:00,26.47,26.5,26.43,26.49,18900.0,18.4288,18.4497,18.4009,18.4427,18900.0
2010-03-16 14:20:00,26.5,26.56,26.49,26.52,27900.0,18.4497,18.4914,18.4427,18.4636,27900.0
2010-03-16 14:25:00,26.52,26.52,26.42,26.42,23800.0,18.4636,18.4636,18.394,18.394,23800.0
2010-03-16 14:30:00,26.41,26.41,26.35,26.37,28200.0,18.387,18.387,18.3452,18.3591,28200.0
2010-03-16 14:35:00,26.37,26.39,26.33,26.35,16600.0,18.3591,18.3731,18.3313,18.3452,16600.0
2010-03-16 14:40:00,26.35,26.4,26.35,26.36,13000.0,18.3452,18.38,18.3452,18.3522,13000.0
2010-03-16 14:45:00,26.35,26.39,26.34,26.39,18000.0,18.3452,18.3731,18.3383,18.3731,18000.0
2010-03-16 14:50:00,26.39,26.4,26.38,26.39,28200.0,18.3731,18.38,18.3661,18.3731,28200.0
2010-03-16 14:55:00,26.4,26.4,26.38,26.4,13300.0,18.38,18.38,18.3661,18.38,13300.0
2010-03-16 15:00:00,26.39,26.46,26.39,26.42,39100.0,18.3731,18.4218,18.3731,18.394,39100.0
2010-03-16 15:05:00,26.42,26.48,26.39,26.46,45800.0,18.394,18.4357,18.3731,18.4218,45800.0
2010-03-16 15:10:00,26.47,26.47,26.45,26.45,12300.0,18.4288,18.4288,18.4148,18.4148,12300.0
2010-03-16 15:15:00,26.45,26.47,26.41,26.46,24400.0,18.4148,18.4288,18.387,18.4218,24400.0
2010-03-16 15:20:00,26.44,26.46,26.44,26.45,15400.0,18.4079,18.4218,18.4079,18.4148,15400.0
2010-03-16 15:25:00,26.45,26.46,26.45,26.46,17100.0,18.4148,18.4218,18.4148,18.4218,17100.0
2010-03-16 15:30:00,26.46,26.46,26.35,26.42,56200.0,18.4218,18.4218,18.3452,18.394,56200.0
2010-03-16 15:35:00,26.42,26.48,26.41,26.48,25100.0,18.394,18.4357,18.387,18.4357,25100.0
2010-03-16 15:40:00,26.48,26.54,26.48,26.54,27700.0,18.4357,18.4775,18.4357,18.4775,27700.0
2010-03-16 15:45:00,26.53,26.54,26.53,26.54,35500.0,18.4705,18.4775,18.4705,18.4775,35500.0
2010-03-16 15:50:00,26.54,26.59,26.51,26.59,54300.0,18.4775,18.5123,18.4566,18.5123,54300.0
2010-03-16 15:55:00,26.58,26.59,26.56,26.56,80400.0,18.5054,18.5123,18.4914,18.4914,80400.0
2010-03-17 09:30:00,26.69,26.69,26.58,26.59,18400.0,18.5819,18.5819,18.5054,18.5123,18400.0
2010-03-17 09:35:00,26.57,26.62,26.4,26.58,31300.0,18.4984,18.5332,18.38,18.5054,31300.0
2010-03-17 09:40:00,26.57,26.6,26.52,26.59,17900.0,18.4984,18.5193,18.4636,18.5123,17900.0
2010-03-17 09:45:00,26.62,26.65,26.58,26.6,43300.0,18.5332,18.5541,18.5054,18.5193,43300.0
2010-03-17 09:50:00,26.59,26.61,26.53,26.61,24100.0,18.5123,18.5262,18.4705,18.5262,24100.0
2010-03-17 09:55:00,26.61,26.69,26.61,26.68,11800.0,18.5262,18.5819,18.5262,18.575,11800.0
2010-03-17 10:00:00,26.68,26.75,26.68,26.75,22000.0,18.575,18.6237,18.575,18.6237,22000.0
2010-03-17 10:05:00,26.75,26.76,26.74,26.75,10800.0,18.6237,18.6307,18.6167,18.6237,10800.0
2010-03-17 10:10:00,26.75,26.75,26.6,26.65,46200.0,18.6237,18.6237,18.5193,18.5541,46200.0
2010-03-17 10:15:00,26.65,26.75,26.65,26.75,31500.0,18.5541,18.6237,18.5541,18.6237,31500.0
2010-03-17 10:20:00,26.75,26.75,26.66,26.67,12400.0,18.6237,18.6237,18.5611,18.568,12400.0
2010-03-17 10:25:00,26.66,26.66,26.54,26.58,13100.0,18.5611,18.5611,18.4775,18.5054,13100.0
2010-03-17 10:30:00,26.57,26.58,26.52,26.54,13300.0,18.4984,18.5054,18.4636,18.4775,13300.0
2010-03-17 10:35:00,26.54,26.54,26.43,26.44,54700.0,18.4775,18.4775,18.4009,18.4079,54700.0
2010-03-17 10:40:00,26.44,26.45,26.43,26.45,24900.0,18.4079,18.4148,18.4009,18.4148,24900.0
2010-03-17 10:45:00,26.44,26.44,26.4,26.44,8400.0,18.4079,18.4079,18.38,18.4079,8400.0
2010-03-17 10:50:00,26.44,26.44,26.38,26.44,7400.0,18.4079,18.4079,18.3661,18.4079,7400.0
2010-03-17 10:55:00,26.44,26.45,26.42,26.45,18600.0,18.4079,18.4148,18.394,18.4148,18600.0
2010-03-17 11:00:00,26.45,26.45,26.44,26.44,17200.0,18.4148,18.4148,18.4079,18.4079,17200.0
2010-03-17 11:05:00,26.44,26.44,26.39,26.39,7400.0,18.4079,18.4079,18.3731,18.3731,7400.0
2010-03-17 11:10:00,26.38,26.42,26.37,26.41,10300.0,18.3661,18.394,18.3591,18.387,10300.0
2010-03-17 11:15:00,26.4,26.4,26.36,26.39,18800.0,18.38,18.38,18.3522,18.3731,18800.0
2010-03-17 11:20:00,26.4,26.41,26.39,26.4,25500.0,18.38,18.387,18.3731,18.38,25500.0
2010-03-17 11:25:00,26.4,26.41,26.39,26.39,5000.0,18.38,18.387,18.3731,18.3731,5000.0
2010-03-17 11:30:00,26.4,26.43,26.39,26.39,10400.0,18.38,18.4009,18.3731,18.3731,10400.0
2010-03-17 11:35:00,26.39,26.42,26.33,26.42,18200.0,18.3731,18.394,18.3313,18.394,18200.0
2010-03-17 11:40:00,26.42,26.46,26.42,26.46,23500.0,18.394,18.4218,18.394,18.4218,23500.0
2010-03-17 11:45:00,26.46,26.52,26.46,26.51,67200.0,18.4218,18.4636,18.4218,18.4566,67200.0
2010-03-17 11:50:00,26.52,26.52,26.51,26.52,2500.0,18.4636,18.4636,18.4566,18.4636,2500.0
2010-03-17 11:55:00,26.51,26.55,26.5,26.53,17900.0,18.4566,18.4845,18.4497,18.4705,17900.0
2010-03-17 12:00:00,26.53,26.55,26.52,26.55,9200.0,18.4705,18.4845,18.4636,18.4845,9200.0
2010-03-17 12:05:00,26.55,26.55,26.54,26.55,8100.0,18.4845,18.4845,18.4775,18.4845,8100.0
2010-03-17 12:10:00,26.54,26.55,26.53,26.55,9900.0,18.4775,18.4845,18.4705,18.4845,9900.0
2010-03-17 12:15:00,26.55,26.55,26.53,26.53,11100.0,18.4845,18.4845,18.4705,18.4705,11100.0
2010-03-17 12:20:00,26.54,26.55,26.53,26.54,5700.0,18.4775,18.4845,18.4705,18.4775,5700.0
2010-03-17 12:25:00,26.54,26.54,26.52,26.53,3200.0,18.4775,18.4775,18.4636,18.4705,3200.0
2010-03-17 12:30:00,26.53,26.53,26.49,26.5,19500.0,18.4705,18.4705,18.4427,18.4497,19500.0
2010-03-17 12:35:00,26.5,26.5,26.48,26.5,36500.0,18.4497,18.4497,18.4357,18.4497,36500.0
2010-03-17 12:40:00,26.5,26.5,26.5,26.5,9500.0,18.4497,18.4497,18.4497,18.4497,9500.0
2010-03-17 12:45:00,26.5,26.5,26.49,26.5,7400.0,18.4497,18.4497,18.4427,18.4497,7400.0
2010-03-17 12:50:00,26.5,26.56,26.5,26.56,46500.0,18.4497,18.4914,18.4497,18.4914,46500.0
2010-03-17 12:55:00,26.55,26.56,26.55,26.56,9500.0,18.4845,18.4914,18.4845,18.4914,9500.0
2010-03-17 13:00:00,26.55,26.56,26.55,26.55,1900.0,18.4845,18.4914,18.4845,18.4845,1900.0
2010-03-17 13:05:00,26.55,26.56,26.55,26.56,2600.0,18.4845,18.4914,18.4845,18.4914,2600.0
2010-03-17 13:10:00,26.55,26.56,26.55,26.56,11900.0,18.4845,18.4914,18.4845,18.4914,11900.0
2010-03-17 13:15:00,26.56,26.57,26.55,26.56,17600.0,18.4914,18.4984,18.4845,18.4914,17600.0
2010-03-17 13:20:00,26.56,26.63,26.56,26.63,20800.0,18.4914,18.5402,18.4914,18.5402,20800.0
2010-03-17 13:25:00,26.64,26.69,26.64,26.67,23800.0,18.5471,18.5819,18.5471,18.568,23800.0
2010-03-17 13:30:00,26.66,26.69,26.65,26.68,8900.0,18.5611,18.5819,18.5541,18.575,8900.0
2010-03-17 13:35:00,26.68,26.71,26.68,26.7,38700.0,18.575,18.5959,18.575,18.5889,38700.0
2010-03-17 13:40:00,26.69,26.69,26.65,26.67,7300.0,18.5819,18.5819,18.5541,18.568,7300.0
2010-03-17 13:45:00,26.66,26.66,26.6,26.62,13500.0,18.5611,18.5611,18.5193,18.5332,13500.0
2010-03-17 13:50:00,26.6,26.61,26.59,26.6,6100.0,18.5193,18.5262,18.5123,18.5193,6100.0
2010-03-17 13:55:00,26.6,26.61,26.59,26.61,3500.0,18.5193,18.5262,18.5123,18.5262,3500.0
2010-03-17 14:00:00,26.61,26.61,26.56,26.57,5300.0,18.5262,18.5262,18.4914,18.4984,5300.0
2010-03-17 14:05:00,26.57,26.58,26.56,26.57,6200.0,18.4984,18.5054,18.4914,18.4984,6200.0
2010-03-17 14:10:00,26.57,26.58,26.55,26.57,6200.0,18.4984,18.5054,18.4845,18.4984,6200.0
2010-03-17 14:15:00,26.58,26.6,26.57,26.6,5200.0,18.5054,18.5193,18.4984,18.5193,5200.0
2010-03-17 14:20:00,26.6,26.6,26.58,26.59,11600.0,18.5193,18.5193,18.5054,18.5123,11600.0
2010-03-17 14:25:00,26.58,26.63,26.58,26.6,8900.0,18.5054,18.5402,18.5054,18.5193,8900.0
2010-03-17 14:30:00,26.6,26.61,26.56,26.57,8000.0,18.5193,18.5262,18.4914,18.4984,8000.0
2010-03-17 14:35:00,26.56,26.59,26.55,26.57,16000.0,18.4914,18.5123,18.4845,18.4984,16000.0
2010-03-17 14:40:00,26.57,26.59,26.54,26.59,14100.0,18.4984,18.5123,18.4775,18.5123,14100.0
2010-03-17 14:45:00,26.59,26.6,26.58,26.59,11000.0,18.5123,18.5193,18.5054,18.5123,11000.0
2010-03-17 14:50:00,26.59,26.63,26.59,26.6,13600.0,18.5123,18.5402,18.5123,18.5193,13600.0
2010-03-17 14:55:00,26.59,26.6,26.56,26.57,18900.0,18.5123,18.5193,18.4914,18.4984,18900.0
2010-03-17 15:00:00,26.57,26.61,26.56,26.58,23600.0,18.4984,18.5262,18.4914,18.5054,23600.0
2010-03-17 15:05:00,26.58,26.63,26.58,26.6,14000.0,18.5054,18.5402,18.5054,18.5193,14000.0
2010-03-17 15:10:00,26.59,26.6,26.55,26.57,22600.0,18.5123,18.5193,18.4845,18.4984,22600.0
2010-03-17 15:15:00,26.59,26.6,26.49,26.49,52800.0,18.5123,18.5193,18.4427,18.4427,52800.0
2010-03-17 15:20:00,26.49,26.51,26.44,26.5,40000.0,18.4427,18.4566,18.4079,18.4497,40000.0
2010-03-17 15:25:00,26.5,26.57,26.49,26.54,24700.0,18.4497,18.4984,18.4427,18.4775,24700.0
2010-03-17 15:30:00,26.54,26.57,26.5,26.5,17300.0,18.4775,18.4984,18.4497,18.4497,17300.0
2010-03-17 15:35:00,26.51,26.58,26.51,26.56,26800.0,18.4566,18.5054,18.4566,18.4914,26800.0
2010-03-17 15:40:00,26.57,26.58,26.55,26.58,27500.0,18.4984,18.5054,18.4845,18.5054,27500.0
2010-03-17 15:45:00,26.58,26.68,26.58,26.66,35700.0,18.5054,18.575,18.5054,18.5611,35700.0
2010-03-17 15:50:00,26.65,26.65,26.6,26.65,24700.0,18.5541,18.5541,18.5193,18.5541,24700.0
2010-03-17 15:55:00,26.65,26.66,26.62,26.64,48600.0,18.5541,18.5611,18.5332,18.5471,48600.0
2010-03-18 09:30:00,26.67,26.67,26.51,26.53,11600.0,18.568,18.568,18.4566,18.4705,11600.0
2010-03-18 09:35:00,26.57,26.74,26.57,26.69,13500.0,18.4984,18.6167,18.4984,18.5819,13500.0
2010-03-18 09:40:00,26.62,26.69,26.54,26.56,16600.0,18.5332,18.5819,18.4775,18.4914,16600.0
2010-03-18 09:45:00,26.56,26.65,26.56,26.62,3900.0,18.4914,18.5541,18.4914,18.5332,3900.0
2010-03-18 09:50:00,26.61,26.62,26.53,26.62,8000.0,18.5262,18.5332,18.4705,18.5332,8000.0
2010-03-18 09:55:00,26.63,26.63,26.57,26.59,4700.0,18.5402,18.5402,18.4984,18.5123,4700.0
2010-03-18 10:00:00,26.58,26.64,26.56,26.57,5900.0,18.5054,18.5471,18.4914,18.4984,5900.0
2010-03-18 10:05:00,26.56,26.57,26.53,26.55,5500.0,18.4914,18.4984,18.4705,18.4845,5500.0
2010-03-18 10:10:00,26.55,26.56,26.55,26.55,3600.0,18.4845,18.4914,18.4845,18.4845,3600.0
2010-03-18 10:15:00,26.53,26.55,26.51,26.53,10600.0,18.4705,18.4845,18.4566,18.4705,10600.0
2010-03-18 10:20:00,26.54,26.54,26.51,26.54,3800.0,18.4775,18.4775,18.4566,18.4775,3800.0
2010-03-18 10:25:00,26.54,26.54,26.5,26.5,4500.0,18.4775,18.4775,18.4497,18.4497,4500.0
2010-03-18 10:30:00,26.49,26.55,26.49,26.53,10900.0,18.4427,18.4845,18.4427,18.4705,10900.0
2010-03-18 10:35:00,26.54,26.55,26.51,26.55,8400.0,18.4775,18.4845,18.4566,18.4845,8400.0
2010-03-18 10:40:00,26.54,26.55,26.53,26.53,5500.0,18.4775,18.4845,18.4705,18.4705,5500.0
2010-03-18 10:45:00,26.52,26.54,26.5,26.54,4200.0,18.4636,18.4775,18.4497,18.4775,4200.0
2010-03-18 10:50:00,26.55,26.57,26.55,26.55,5000.0,18.4845,18.4984,18.4845,18.4845,5000.0
2010-03-18 10:55:00,26.56,26.58,26.55,26.57,14500.0,18.4914,18.5054,18.4845,18.4984,14500.0
2010-03-18 11:00:00,26.57,26.59,26.55,26.59,5700.0,18.4984,18.5123,18.4845,18.5123,5700.0
2010-03-18 11:05:00,26.59,26.6,26.57,26.59,8300.0,18.5123,18.5193,18.4984,18.5123,8300.0
2010-03-18 11:10:00,26.59,26.62,26.58,26.61,8300.0,18.5123,18.5332,18.5054,18.5262,8300.0
2010-03-18 11:15:00,26.62,26.63,26.6,26.6,3500.0,18.5332,18.5402,18.5193,18.5193,3500.0
2010-03-18 11:20:00,26.61,26.64,26.6,26.6,5100.0,18.5262,18.5471,18.5193,18.5193,5100.0
2010-03-18 11:25:00,26.61,26.61,26.58,26.6,2400.0,18.5262,18.5262,18.5054,18.5193,2400.0
2010-03-18 11:30:00,26.61,26.61,26.58,26.58,6700.0,18.5262,18.5262,18.5054,18.5054,6700.0
2010-03-18 11:35:00,26.59,26.6,26.57,26.57,4000.0,18.5123,18.5193,18.4984,18.4984,4000.0
2010-03-18 11:40:00,26.56,26.56,26.52,26.53,5000.0,18.4914,18.4914,18.4636,18.4705,5000.0
2010-03-18 11:45:00,26.53,26.58,26.53,26.58,5300.0,18.4705,18.5054,18.4705,18.5054,5300.0
2010-03-18 11:50:00,26.57,26.57,26.55,26.56,3700.0,18.4984,18.4984,18.4845,18.4914,3700.0
2010-03-18 11:55:00,26.56,26.58,26.56,26.58,2600.0,18.4914,18.5054,18.4914,18.5054,2600.0
2010-03-18 12:00:00,26.57,26.58,26.52,26.52,5900.0,18.4984,18.5054,18.4636,18.4636,5900.0
2010-03-18 12:05:00,26.52,26.58,26.51,26.57,5900.0,18.4636,18.5054,18.4566,18.4984,5900.0
2010-03-18 12:10:00,26.58,26.6,26.54,26.57,8100.0,18.5054,18.5193,18.4775,18.4984,8100.0
2010-03-18 12:15:00,26.58,26.59,26.57,26.57,6400.0,18.5054,18.5123,18.4984,18.4984,6400.0
2010-03-18 12:20:00,26.57,26.58,26.53,26.53,3700.0,18.4984,18.5054,18.4705,18.4705,3700.0
2010-03-18 12:25:00,26.53,26.57,26.52,26.57,5700.0,18.4705,18.4984,18.4636,18.4984,5700.0
2010-03-18 12:30:00,26.57,26.58,26.53,26.54,6300.0,18.4984,18.5054,18.4705,18.4775,6300.0
2010-03-18 12:35:00,26.53,26.55,26.53,26.53,1700.0,18.4705,18.4845,18.4705,18.4705,1700.0
2010-03-18 12:40:00,26.53,26.53,26.47,26.49,13300.0,18.4705,18.4705,18.4288,18.4427,13300.0
2010-03-18 12:45:00,26.49,26.5,26.46,26.48,8700.0,18.4427,18.4497,18.4218,18.4357,8700.0
2010-03-18 12:50:00,26.48,26.49,26.47,26.47,4100.0,18.4357,18.4427,18.4288,18.4288,4100.0
2010-03-18 12:55:00,26.48,26.5,26.48,26.5,2500.0,18.4357,18.4497,18.4357,18.4497,2500.0
2010-03-18 13:00:00,26.5,26.5,26.49,26.5,4900.0,18.4497,18.4497,18.4427,18.4497,4900.0
2010-03-18 13:05:00,26.49,26.5,26.47,26.47,15500.0,18.4427,18.4497,18.4288,18.4288,15500.0
2010-03-18 13:10:00,26.47,26.48,26.45,26.46,7300.0,18.4288,18.4357,18.4148,18.4218,7300.0
2010-03-18 13:15:00,26.46,26.47,26.43,26.43,5500.0,18.4218,18.4288,18.4009,18.4009,5500.0
2010-03-18 13:20:00,26.44,26.45,26.43,26.44,5500.0,18.4079,18.4148,18.4009,18.4079,5500.0
2010-03-18 13:25:00,26.45,26.46,26.44,26.45,2000.0,18.4148,18.4218,18.4079,18.4148,2000.0
2010-03-18 13:30:00,26.45,26.49,26.45,26.48,3000.0,18.4148,18.4427,18.4148,18.4357,3000.0
2010-03-18 13:35:00,26.48,26.48,26.4,26.42,26100.0,18.4357,18.4357,18.38,18.394,26100.0
2010-03-18 13:40:00,26.42,26.44,26.42,26.44,5900.0,18.394,18.4079,18.394,18.4079,5900.0
2010-03-18 13:45:00,26.44,26.45,26.43,26.44,4800.0,18.4079,18.4148,18.4009,18.4079,4800.0
2010-03-18 13:50:00,26.43,26.44,26.42,26.42,3600.0,18.4009,18.4079,18.394,18.394,3600.0
2010-03-18 13:55:00,26.44,26.46,26.43,26.46,6100.0,18.4079,18.4218,18.4009,18.4218,6100.0
2010-03-18 14:00:00,26.45,26.47,26.39,26.43,13400.0,18.4148,18.4288,18.3731,18.4009,13400.0
2010-03-18 14:05:00,26.44,26.48,26.44,26.48,5400.0,18.4079,18.4357,18.4079,18.4357,5400.0
2010-03-18 14:10:00,26.48,26.48,26.45,26.47,10200.0,18.4357,18.4357,18.4148,18.4288,10200.0
2010-03-18 14:15:00,26.47,26.48,26.45,26.45,7900.0,18.4288,18.4357,18.4148,18.4148,7900.0
2010-03-18 14:20:00,26.46,26.48,26.45,26.48,9300.0,18.4218,18.4357,18.4148,18.4357,9300.0
2010-03-18 14:25:00,26.48,26.5,26.48,26.48,3200.0,18.4357,18.4497,18.4357,18.4357,3200.0
2010-03-18 14:30:00,26.48,26.5,26.47,26.49,27500.0,18.4357,18.4497,18.4288,18.4427,27500.0
2010-03-18 14:35:00,26.49,26.49,26.46,26.48,6100.0,18.4427,18.4427,18.4218,18.4357,6100.0
2010-03-18 14:40:00,26.48,26.5,26.48,26.49,9500.0,18.4357,18.4497,18.4357,18.4427,9500.0
2010-03-18 14:45:00,26.5,26.5,26.45,26.47,15700.0,18.4497,18.4497,18.4148,18.4288,15700.0
2010-03-18 14:50:00,26.47,26.47,26.42,26.43,19700.0,18.4288,18.4288,18.394,18.4009,19700.0
2010-03-18 14:55:00,26.43,26.49,26.41,26.46,18800.0,18.4009,18.4427,18.387,18.4218,18800.0
2010-03-18 15:00:00,26.47,26.47,26.44,26.45,4000.0,18.4288,18.4288,18.4079,18.4148,4000.0
2010-03-18 15:05:00,26.44,26.46,26.43,26.44,18000.0,18.4079,18.4218,18.4009,18.4079,18000.0
2010-03-18 15:10:00,26.44,26.46,26.42,26.43,11700.0,18.4079,18.4218,18.394,18.4009,11700.0
2010-03-18 15:15:00,26.42,26.47,26.42,26.46,8100.0,18.394,18.4288,18.394,18.4218,8100.0
2010-03-18 15:20:00,26.45,26.49,26.43,26.45,20000.0,18.4148,18.4427,18.4009,18.4148,20000.0
2010-03-18 15:25:00,26.45,26.49,26.45,26.48,15200.0,18.4148,18.4427,18.4148,18.4357,15200.0
2010-03-18 15:30:00,26.49,26.51,26.47,26.5,26400.0,18.4427,18.4566,18.4288,18.4497,26400.0
2010-03-18 15:35:00,26.5,26.5,26.46,26.46,15200.0,18.4497,18.4497,18.4218,18.4218,15200.0
2010-03-18 15:40:00,26.46,26.49,26.45,26.48,31900.0,18.4218,18.4427,18.4148,18.4357,31900.0
2010-03-18 15:45:00,26.48,26.52,26.48,26.49,17800.0,18.4357,18.4636,18.4357,18.4427,17800.0
2010-03-18 15:50:00,26.48,26.52,26.46,26.48,41000.0,18.4357,18.4636,18.4218,18.4357,41000.0
2010-03-18 15:55:00,26.49,26.5,26.47,26.5,64400.0,18.4427,18.4497,18.4288,18.4497,64400.0
2010-03-19 09:30:00,26.51,26.63,26.51,26.63,113700.0,18.4566,18.5402,18.4566,18.5402,113700.0
2010-03-19 09:35:00,26.6,26.6,26.47,26.53,6900.0,18.5193,18.5193,18.4288,18.4705,6900.0
2010-03-19 09:40:00,26.52,26.52,26.37,26.37,9400.0,18.4636,18.4636,18.3591,18.3591,9400.0
2010-03-19 09:45:00,26.37,26.54,26.36,26.54,17800.0,18.3591,18.4775,18.3522,18.4775,17800.0
2010-03-19 09:50:00,26.55,26.61,26.49,26.5,22200.0,18.4845,18.5262,18.4427,18.4497,22200.0
2010-03-19 09:55:00,26.49,26.55,26.47,26.5,23200.0,18.4427,18.4845,18.4288,18.4497,23200.0
2010-03-19 10:00:00,26.51,26.51,26.36,26.46,13400.0,18.4566,18.4566,18.3522,18.4218,13400.0
2010-03-19 10:05:00,26.45,26.49,26.44,26.48,11800.0,18.4148,18.4427,18.4079,18.4357,11800.0
2010-03-19 10:10:00,26.48,26.48,26.42,26.47,9200.0,18.4357,18.4357,18.394,18.4288,9200.0
2010-03-19 10:15:00,26.46,26.46,26.35,26.41,22700.0,18.4218,18.4218,18.3452,18.387,22700.0
2010-03-19 10:20:00,26.42,26.42,26.32,26.34,16600.0,18.394,18.394,18.3243,18.3383,16600.0
2010-03-19 10:25:00,26.34,26.43,26.32,26.32,16500.0,18.3383,18.4009,18.3243,18.3243,16500.0
2010-03-19 10:30:00,26.32,26.32,26.2,26.3,15300.0,18.3243,18.3243,18.2408,18.3104,15300.0
2010-03-19 10:35:00,26.31,26.32,26.28,26.3,17700.0,18.3174,18.3243,18.2965,18.3104,17700.0
2010-03-19 10:40:00,26.31,26.32,26.26,26.27,15400.0,18.3174,18.3243,18.2826,18.2895,15400.0
2010-03-19 10:45:00,26.26,26.28,26.24,26.25,6300.0,18.2826,18.2965,18.2686,18.2756,6300.0
2010-03-19 10:50:00,26.24,26.32,26.24,26.31,12400.0,18.2686,18.3243,18.2686,18.3174,12400.0
2010-03-19 10:55:00,26.29,26.32,26.27,26.29,8900.0,18.3035,18.3243,18.2895,18.3035,8900.0
2010-03-19 11:00:00,26.31,26.32,26.26,26.26,5300.0,18.3174,18.3243,18.2826,18.2826,5300.0
2010-03-19 11:05:00,26.26,26.27,26.23,26.25,10900.0,18.2826,18.2895,18.2617,18.2756,10900.0
2010-03-19 11:10:00,26.24,26.29,26.21,26.21,7300.0,18.2686,18.3035,18.2478,18.2478,7300.0
2010-03-19 11:15:00,26.23,26.25,26.21,26.24,8900.0,18.2617,18.2756,18.2478,18.2686,8900.0
2010-03-19 11:20:00,26.25,26.33,26.25,26.31,13400.0,18.2756,18.3313,18.2756,18.3174,13400.0
2010-03-19 11:25:00,26.31,26.31,26.23,26.25,5700.0,18.3174,18.3174,18.2617,18.2756,5700.0
2010-03-19 11:30:00,26.25,26.3,26.24,26.3,5200.0,18.2756,18.3104,18.2686,18.3104,5200.0
2010-03-19 11:35:00,26.3,26.31,26.27,26.27,5200.0,18.3104,18.3174,18.2895,18.2895,5200.0
2010-03-19 11:40:00,26.29,26.32,26.28,26.29,7900.0,18.3035,18.3243,18.2965,18.3035,7900.0
2010-03-19 11:45:00,26.31,26.32,26.27,26.29,6100.0,18.3174,18.3243,18.2895,18.3035,6100.0
2010-03-19 11:50:00,26.3,26.34,26.25,26.27,24500.0,18.3104,18.3383,18.2756,18.2895,24500.0
2010-03-19 11:55:00,26.28,26.3,26.25,26.25,5400.0,18.2965,18.3104,18.2756,18.2756,5400.0
2010-03-19 12:00:00,26.25,26.26,26.22,26.25,8100.0,18.2756,18.2826,18.2547,18.2756,8100.0
2010-03-19 12:05:00,26.27,26.3,26.26,26.29,6400.0,18.2895,18.3104,18.2826,18.3035,6400.0
2010-03-19 12:10:00,26.28,26.28,26.2,26.2,9100.0,18.2965,18.2965,18.2408,18.2408,9100.0
2010-03-19 12:15:00,26.2,26.21,26.15,26.15,8800.0,18.2408,18.2478,18.206,18.206,8800.0
2010-03-19 12:20:00,26.15,26.22,26.15,26.22,6200.0,18.206,18.2547,18.206,18.2547,6200.0
2010-03-19 12:25:00,26.22,26.3,26.22,26.25,12800.0,18.2547,18.3104,18.2547,18.2756,12800.0
2010-03-19 12:30:00,26.25,26.26,26.24,26.26,4800.0,18.2756,18.2826,18.2686,18.2826,4800.0
2010-03-19 12:35:00,26.26,26.26,26.22,26.22,6300.0,18.2826,18.2826,18.2547,18.2547,6300.0
2010-03-19 12:40:00,26.22,26.23,26.19,26.2,8100.0,18.2547,18.2617,18.2338,18.2408,8100.0
2010-03-19 12:45:00,26.21,26.21,26.18,26.2,6200.0,18.2478,18.2478,18.2269,18.2408,6200.0
2010-03-19 12:50:00,26.19,26.2,26.18,26.2,10700.0,18.2338,18.2408,18.2269,18.2408,10700.0
2010-03-19 12:55:00,26.2,26.21,26.18,26.21,7700.0,18.2408,18.2478,18.2269,18.2478,7700.0
2010-03-19 13:00:00,26.19,26.26,26.19,26.25,6800.0,18.2338,18.2826,18.2338,18.2756,6800.0
2010-03-19 13:05:00,26.25,26.25,26.17,26.19,9100.0,18.2756,18.2756,18.2199,18.2338,9100.0
2010-03-19 13:10:00,26.18,26.19,26.14,26.16,13200.0,18.2269,18.2338,18.199,18.2129,13200.0
2010-03-19 13:15:00,26.16,26.16,26.14,26.14,4500.0,18.2129,18.2129,18.199,18.199,4500.0
2010-03-19 13:20:00,26.14,26.15,26.1,26.1,8900.0,18.199,18.206,18.1712,18.1712,8900.0
2010-03-19 13:25:00,26.11,26.11,26.08,26.09,19900.0,18.1781,18.1781,18.1572,18.1642,19900.0
2010-03-19 13:30:00,26.1,26.1,26.03,26.04,22200.0,18.1712,18.1712,18.1224,18.1294,22200.0
2010-03-19 13:35:00,26.05,26.06,26.0,26.02,23500.0,18.1364,18.1433,18.1015,18.1155,23500.0
2010-03-19 13:40:00,26.03,26.03,25.98,26.01,18900.0,18.1224,18.1224,18.0876,18.1085,18900.0
2010-03-19 13:45:00,26.01,26.02,25.99,26.0,8700.0,18.1085,18.1155,18.0946,18.1015,8700.0
2010-03-19 13:50:00,25.99,26.0,25.97,25.99,18800.0,18.0946,18.1015,18.0807,18.0946,18800.0
2010-03-19 13:55:00,26.0,26.03,26.0,26.02,10200.0,18.1015,18.1224,18.1015,18.1155,10200.0
2010-03-19 14:00:00,26.01,26.03,26.0,26.02,13900.0,18.1085,18.1224,18.1015,18.1155,13900.0
2010-03-19 14:05:00,26.03,26.09,26.03,26.08,14000.0,18.1224,18.1642,18.1224,18.1572,14000.0
2010-03-19 14:10:00,26.08,26.09,26.02,26.03,22400.0,18.1572,18.1642,18.1155,18.1224,22400.0
2010-03-19 14:15:00,26.03,26.07,26.03,26.06,18000.0,18.1224,18.1503,18.1224,18.1433,18000.0
2010-03-19 14:20:00,26.06,26.07,26.02,26.03,31900.0,18.1433,18.1503,18.1155,18.1224,31900.0
2010-03-19 14:25:00,26.03,26.04,26.0,26.0,28000.0,18.1224,18.1294,18.1015,18.1015,28000.0
2010-03-19 14:30:00,26.01,26.04,26.0,26.03,28800.0,18.1085,18.1294,18.1015,18.1224,28800.0
2010-03-19 14:35:00,26.02,26.05,26.02,26.05,16800.0,18.1155,18.1364,18.1155,18.1364,16800.0
2010-03-19 14:40:00,26.04,26.08,26.02,26.08,21700.0,18.1294,18.1572,18.1155,18.1572,21700.0
2010-03-19 14:45:00,26.08,26.09,26.07,26.08,7400.0,18.1572,18.1642,18.1503,18.1572,7400.0
2010-03-19 14:50:00,26.08,26.11,26.08,26.11,16100.0,18.1572,18.1781,18.1572,18.1781,16100.0
2010-03-19 14:55:00,26.11,26.11,26.04,26.04,30500.0,18.1781,18.1781,18.1294,18.1294,30500.0
2010-03-19 15:00:00,26.04,26.07,26.01,26.07,26600.0,18.1294,18.1503,18.1085,18.1503,26600.0
2010-03-19 15:05:00,26.07,26.13,26.07,26.12,26100.0,18.1503,18.1921,18.1503,18.1851,26100.0
2010-03-19 15:10:00,26.11,26.12,26.1,26.11,10100.0,18.1781,18.1851,18.1712,18.1781,10100.0
2010-03-19 15:15:00,26.11,26.14,26.09,26.14,19900.0,18.1781,18.199,18.1642,18.199,19900.0
2010-03-19 15:20:00,26.13,26.14,26.1,26.11,26800.0,18.1921,18.199,18.1712,18.1781,26800.0
2010-03-19 15:25:00,26.11,26.14,26.04,26.05,80400.0,18.1781,18.199,18.1294,18.1364,80400.0
2010-03-19 15:30:00,26.05,26.08,25.99,26.0,32600.0,18.1364,18.1572,18.0946,18.1015,32600.0
2010-03-19 15:35:00,26.01,26.08,26.0,26.08,33300.0,18.1085,18.1572,18.1015,18.1572,33300.0
2010-03-19 15:40:00,26.08,26.09,26.02,26.07,34500.0,18.1572,18.1642,18.1155,18.1503,34500.0
2010-03-19 15:45:00,26.08,26.15,26.07,26.13,67700.0,18.1572,18.206,18.1503,18.1921,67700.0
2010-03-19 15:50:00,26.13,26.16,26.08,26.08,59400.0,18.1921,18.2129,18.1572,18.1572,59400.0
2010-03-19 15:55:00,26.08,26.08,25.94,25.97,294100.0,18.1572,18.1572,18.0598,18.0807,294100.0
2010-03-22 09:30:00,25.91,25.98,25.83,25.96,18500.0,18.0389,18.0876,17.9832,18.0737,18500.0
2010-03-22 09:35:00,25.97,26.14,25.97,26.06,16000.0,18.0807,18.199,18.0807,18.1433,16000.0
2010-03-22 09:40:00,26.05,26.22,26.05,26.22,13300.0,18.1364,18.2547,18.1364,18.2547,13300.0
2010-03-22 09:45:00,26.24,26.39,26.24,26.35,12700.0,18.2686,18.3731,18.2686,18.3452,12700.0
2010-03-22 09:50:00,26.35,26.46,26.35,26.41,19200.0,18.3452,18.4218,18.3452,18.387,19200.0
2010-03-22 09:55:00,26.43,26.5,26.42,26.42,10700.0,18.4009,18.4497,18.394,18.394,10700.0
2010-03-22 10:00:00,26.43,26.57,26.42,26.57,19300.0,18.4009,18.4984,18.394,18.4984,19300.0
2010-03-22 10:05:00,26.57,26.57,26.37,26.43,18700.0,18.4984,18.4984,18.3591,18.4009,18700.0
2010-03-22 10:10:00,26.43,26.47,26.35,26.36,9400.0,18.4009,18.4288,18.3452,18.3522,9400.0
2010-03-22 10:15:00,26.35,26.46,26.35,26.46,9300.0,18.3452,18.4218,18.3452,18.4218,9300.0
2010-03-22 10:20:00,26.46,26.56,26.46,26.52,9200.0,18.4218,18.4914,18.4218,18.4636,9200.0
2010-03-22 10:25:00,26.51,26.64,26.51,26.64,12100.0,18.4566,18.5471,18.4566,18.5471,12100.0
2010-03-22 10:30:00,26.64,26.67,26.54,26.58,19100.0,18.5471,18.568,18.4775,18.5054,19100.0
2010-03-22 10:35:00,26.58,26.69,26.56,26.67,13100.0,18.5054,18.5819,18.4914,18.568,13100.0
2010-03-22 10:40:00,26.67,26.69,26.59,26.59,9800.0,18.568,18.5819,18.5123,18.5123,9800.0
2010-03-22 10:45:00,26.61,26.64,26.58,26.64,7300.0,18.5262,18.5471,18.5054,18.5471,7300.0
2010-03-22 10:50:00,26.65,26.67,26.64,26.66,11000.0,18.5541,18.568,18.5471,18.5611,11000.0
2010-03-22 10:55:00,26.65,26.66,26.57,26.57,22300.0,18.5541,18.5611,18.4984,18.4984,22300.0
2010-03-22 11:00:00,26.58,26.64,26.58,26.63,13200.0,18.5054,18.5471,18.5054,18.5402,13200.0
2010-03-22 11:05:00,26.63,26.64,26.62,26.64,6000.0,18.5402,18.5471,18.5332,18.5471,6000.0
2010-03-22 11:10:00,26.63,26.64,26.62,26.63,4900.0,18.5402,18.5471,18.5332,18.5402,4900.0
2010-03-22 11:15:00,26.63,26.68,26.62,26.68,16900.0,18.5402,18.575,18.5332,18.575,16900.0
2010-03-22 11:20:00,26.67,26.7,26.66,26.67,62600.0,18.568,18.5889,18.5611,18.568,62600.0
2010-03-22 11:25:00,26.68,26.69,26.65,26.66,44400.0,18.575,18.5819,18.5541,18.5611,44400.0
2010-03-22 11:30:00,26.67,26.67,26.62,26.65,37500.0,18.568,18.568,18.5332,18.5541,37500.0
2010-03-22 11:35:00,26.65,26.74,26.65,26.72,14700.0,18.5541,18.6167,18.5541,18.6028,14700.0
2010-03-22 11:40:00,26.72,26.75,26.72,26.75,3600.0,18.6028,18.6237,18.6028,18.6237,3600.0
2010-03-22 11:45:00,26.75,26.8,26.75,26.8,10400.0,18.6237,18.6585,18.6237,18.6585,10400.0
2010-03-22 11:50:00,26.79,26.85,26.79,26.84,12900.0,18.6516,18.6933,18.6516,18.6864,12900.0
2010-03-22 11:55:00,26.84,26.85,26.83,26.85,4200.0,18.6864,18.6933,18.6794,18.6933,4200.0
2010-03-22 12:00:00,26.84,26.84,26.79,26.79,7700.0,18.6864,18.6864,18.6516,18.6516,7700.0
2010-03-22 12:05:00,26.79,26.84,26.79,26.84,4600.0,18.6516,18.6864,18.6516,18.6864,4600.0
2010-03-22 12:10:00,26.83,26.83,26.79,26.8,11800.0,18.6794,18.6794,18.6516,18.6585,11800.0
2010-03-22 12:15:00,26.81,26.81,26.76,26.77,5700.0,18.6655,18.6655,18.6307,18.6376,5700.0
2010-03-22 12:20:00,26.77,26.78,26.76,26.77,3700.0,18.6376,18.6446,18.6307,18.6376,3700.0
2010-03-22 12:25:00,26.78,26.82,26.78,26.82,6600.0,18.6446,18.6724,18.6446,18.6724,6600.0
2010-03-22 12:30:00,26.82,26.84,26.81,26.81,4300.0,18.6724,18.6864,18.6655,18.6655,4300.0
2010-03-22 12:35:00,26.82,26.82,26.8,26.81,3300.0,18.6724,18.6724,18.6585,18.6655,3300.0
2010-03-22 12:40:00,26.81,26.81,26.78,26.78,4300.0,18.6655,18.6655,18.6446,18.6446,4300.0
2010-03-22 12:45:00,26.79,26.8,26.78,26.8,3400.0,18.6516,18.6585,18.6446,18.6585,3400.0
2010-03-22 12:50:00,26.8,26.83,26.79,26.83,9400.0,18.6585,18.6794,18.6516,18.6794,9400.0
2010-03-22 12:55:00,26.84,26.84,26.82,26.84,8700.0,18.6864,18.6864,18.6724,18.6864,8700.0
2010-03-22 13:00:00,26.83,26.94,26.82,26.94,43400.0,18.6794,18.756,18.6724,18.756,43400.0
2010-03-22 13:05:00,26.93,26.97,26.92,26.96,8200.0,18.749,18.7769,18.7421,18.7699,8200.0
2010-03-22 13:10:00,26.97,26.99,26.97,26.99,5300.0,18.7769,18.7908,18.7769,18.7908,5300.0
2010-03-22 13:15:00,26.98,26.99,26.97,26.98,6400.0,18.7838,18.7908,18.7769,18.7838,6400.0
2010-03-22 13:20:00,26.97,26.99,26.97,26.98,7300.0,18.7769,18.7908,18.7769,18.7838,7300.0
2010-03-22 13:25:00,26.98,26.99,26.97,26.99,4600.0,18.7838,18.7908,18.7769,18.7908,4600.0
2010-03-22 13:30:00,26.98,26.99,26.98,26.98,6100.0,18.7838,18.7908,18.7838,18.7838,6100.0
2010-03-22 13:35:00,26.99,26.99,26.98,26.99,7400.0,18.7908,18.7908,18.7838,18.7908,7400.0
2010-03-22 13:40:00,26.98,26.99,26.94,26.98,12100.0,18.7838,18.7908,18.756,18.7838,12100.0
2010-03-22 13:45:00,26.98,26.99,26.97,26.99,19800.0,18.7838,18.7908,18.7769,18.7908,19800.0
2010-03-22 13:50:00,26.99,26.99,26.97,26.99,15700.0,18.7908,18.7908,18.7769,18.7908,15700.0
2010-03-22 13:55:00,26.99,26.99,26.94,26.95,43400.0,18.7908,18.7908,18.756,18.763,43400.0
2010-03-22 14:00:00,26.95,26.96,26.95,26.95,4700.0,18.763,18.7699,18.763,18.763,4700.0
2010-03-22 14:05:00,26.95,26.96,26.88,26.88,15400.0,18.763,18.7699,18.7142,18.7142,15400.0
2010-03-22 14:10:00,26.88,26.92,26.87,26.9,7500.0,18.7142,18.7421,18.7073,18.7281,7500.0
2010-03-22 14:15:00,26.9,26.94,26.9,26.92,9700.0,18.7281,18.756,18.7281,18.7421,9700.0
2010-03-22 14:20:00,26.91,26.92,26.89,26.9,8700.0,18.7351,18.7421,18.7212,18.7281,8700.0
2010-03-22 14:25:00,26.9,26.93,26.9,26.93,8300.0,18.7281,18.749,18.7281,18.749,8300.0
2010-03-22 14:30:00,26.92,27.0,26.92,26.97,37300.0,18.7421,18.7978,18.7421,18.7769,37300.0
2010-03-22 14:35:00,26.98,26.99,26.93,26.99,13800.0,18.7838,18.7908,18.749,18.7908,13800.0
2010-03-22 14:40:00,26.98,26.98,26.95,26.96,8900.0,18.7838,18.7838,18.763,18.7699,8900.0
2010-03-22 14:45:00,26.94,27.0,26.94,26.98,17200.0,18.756,18.7978,18.756,18.7838,17200.0
2010-03-22 14:50:00,26.96,26.98,26.94,26.94,11300.0,18.7699,18.7838,18.756,18.756,11300.0
2010-03-22 14:55:00,26.93,26.95,26.9,26.91,7700.0,18.749,18.763,18.7281,18.7351,7700.0
2010-03-22 15:00:00,26.92,26.96,26.92,26.94,6700.0,18.7421,18.7699,18.7421,18.756,6700.0
2010-03-22 15:05:00,26.95,26.95,26.89,26.89,11500.0,18.763,18.763,18.7212,18.7212,11500.0
2010-03-22 15:10:00,26.89,26.94,26.89,26.92,25400.0,18.7212,18.756,18.7212,18.7421,25400.0
2010-03-22 15:15:00,26.93,26.95,26.92,26.95,32400.0,18.749,18.763,18.7421,18.763,32400.0
2010-03-22 15:20:00,26.94,26.97,26.93,26.94,51300.0,18.756,18.7769,18.749,18.756,51300.0
2010-03-22 15:25:00,26.93,26.95,26.92,26.93,17500.0,18.749,18.763,18.7421,18.749,17500.0
2010-03-22 15:30:00,26.92,26.93,26.87,26.89,36000.0,18.7421,18.749,18.7073,18.7212,36000.0
2010-03-22 15:35:00,26.89,26.9,26.87,26.89,28700.0,18.7212,18.7281,18.7073,18.7212,28700.0
2010-03-22 15:40:00,26.89,26.91,26.88,26.89,21400.0,18.7212,18.7351,18.7142,18.7212,21400.0
2010-03-22 15:45:00,26.89,26.94,26.89,26.93,37700.0,18.7212,18.756,18.7212,18.749,37700.0
2010-03-22 15:50:00,26.93,26.93,26.88,26.89,46500.0,18.749,18.749,18.7142,18.7212,46500.0
2010-03-22 15:55:00,26.89,26.91,26.86,26.88,63600.0,18.7212,18.7351,18.7003,18.7142,63600.0
2010-03-23 09:30:00,26.96,27.0,26.78,26.83,14800.0,18.7699,18.7978,18.6446,18.6794,14800.0
2010-03-23 09:35:00,26.78,26.84,26.7,26.75,25200.0,18.6446,18.6864,18.5889,18.6237,25200.0
2010-03-23 09:40:00,26.72,26.8,26.66,26.76,17500.0,18.6028,18.6585,18.5611,18.6307,17500.0
2010-03-23 09:45:00,26.75,26.76,26.66,26.73,19100.0,18.6237,18.6307,18.5611,18.6098,19100.0
2010-03-23 09:50:00,26.72,26.73,26.68,26.69,13000.0,18.6028,18.6098,18.575,18.5819,13000.0
2010-03-23 09:55:00,26.68,26.7,26.67,26.69,8900.0,18.575,18.5889,18.568,18.5819,8900.0
2010-03-23 10:00:00,26.68,26.7,26.6,26.63,20500.0,18.575,18.5889,18.5193,18.5402,20500.0
2010-03-23 10:05:00,26.64,26.66,26.61,26.64,9300.0,18.5471,18.5611,18.5262,18.5471,9300.0
2010-03-23 10:10:00,26.65,26.7,26.64,26.68,10100.0,18.5541,18.5889,18.5471,18.575,10100.0
2010-03-23 10:15:00,26.69,26.82,26.68,26.76,22800.0,18.5819,18.6724,18.575,18.6307,22800.0
2010-03-23 10:20:00,26.76,26.76,26.64,26.64,7500.0,18.6307,18.6307,18.5471,18.5471,7500.0
2010-03-23 10:25:00,26.66,26.8,26.66,26.8,32200.0,18.5611,18.6585,18.5611,18.6585,32200.0
2010-03-23 10:30:00,26.8,26.84,26.8,26.81,6700.0,18.6585,18.6864,18.6585,18.6655,6700.0
2010-03-23 10:35:00,26.8,26.81,26.79,26.81,16200.0,18.6585,18.6655,18.6516,18.6655,16200.0
2010-03-23 10:40:00,26.81,26.81,26.71,26.74,10500.0,18.6655,18.6655,18.5959,18.6167,10500.0
2010-03-23 10:45:00,26.76,26.78,26.63,26.65,34000.0,18.6307,18.6446,18.5402,18.5541,34000.0
2010-03-23 10:50:00,26.65,26.74,26.64,26.71,15600.0,18.5541,18.6167,18.5471,18.5959,15600.0
2010-03-23 10:55:00,26.71,26.71,26.61,26.64,16500.0,18.5959,18.5959,18.5262,18.5471,16500.0
2010-03-23 11:00:00,26.64,26.66,26.59,26.61,31300.0,18.5471,18.5611,18.5123,18.5262,31300.0
2010-03-23 11:05:00,26.61,26.66,26.61,26.64,14000.0,18.5262,18.5611,18.5262,18.5471,14000.0
2010-03-23 11:10:00,26.65,26.67,26.64,26.64,8700.0,18.5541,18.568,18.5471,18.5471,8700.0
2010-03-23 11:15:00,26.63,26.63,26.54,26.55,38200.0,18.5402,18.5402,18.4775,18.4845,38200.0
2010-03-23 11:20:00,26.56,26.59,26.55,26.56,19900.0,18.4914,18.5123,18.4845,18.4914,19900.0
2010-03-23 11:25:00,26.55,26.58,26.51,26.58,6700.0,18.4845,18.5054,18.4566,18.5054,6700.0
2010-03-23 11:30:00,26.57,26.6,26.56,26.58,2300.0,18.4984,18.5193,18.4914,18.5054,2300.0
2010-03-23 11:35:00,26.57,26.6,26.56,26.59,4100.0,18.4984,18.5193,18.4914,18.5123,4100.0
2010-03-23 11:40:00,26.59,26.6,26.55,26.57,4900.0,18.5123,18.5193,18.4845,18.4984,4900.0
2010-03-23 11:45:00,26.59,26.61,26.55,26.56,30900.0,18.5123,18.5262,18.4845,18.4914,30900.0
2010-03-23 11:50:00,26.57,26.6,26.57,26.58,4500.0,18.4984,18.5193,18.4984,18.5054,4500.0
2010-03-23 11:55:00,26.59,26.6,26.58,26.58,4700.0,18.5123,18.5193,18.5054,18.5054,4700.0
2010-03-23 12:00:00,26.58,26.6,26.56,26.57,17600.0,18.5054,18.5193,18.4914,18.4984,17600.0
2010-03-23 12:05:00,26.57,26.59,26.56,26.57,5300.0,18.4984,18.5123,18.4914,18.4984,5300.0
2010-03-23 12:10:00,26.57,26.59,26.56,26.57,10200.0,18.4984,18.5123,18.4914,18.4984,10200.0
2010-03-23 12:15:00,26.57,26.57,26.48,26.52,13700.0,18.4984,18.4984,18.4357,18.4636,13700.0
2010-03-23 12:20:00,26.52,26.53,26.51,26.51,8400.0,18.4636,18.4705,18.4566,18.4566,8400.0
2010-03-23 12:25:00,26.51,26.57,26.51,26.55,7100.0,18.4566,18.4984,18.4566,18.4845,7100.0
2010-03-23 12:30:00,26.58,26.58,26.53,26.53,6800.0,18.5054,18.5054,18.4705,18.4705,6800.0
2010-03-23 12:35:00,26.53,26.55,26.53,26.54,2600.0,18.4705,18.4845,18.4705,18.4775,2600.0
2010-03-23 12:40:00,26.54,26.55,26.54,26.54,3100.0,18.4775,18.4845,18.4775,18.4775,3100.0
2010-03-23 12:45:00,26.54,26.56,26.52,26.56,21400.0,18.4775,18.4914,18.4636,18.4914,21400.0
2010-03-23 12:50:00,26.55,26.57,26.53,26.55,39800.0,18.4845,18.4984,18.4705,18.4845,39800.0
2010-03-23 12:55:00,26.56,26.56,26.54,26.54,9500.0,18.4914,18.4914,18.4775,18.4775,9500.0
2010-03-23 13:00:00,26.54,26.56,26.53,26.55,4800.0,18.4775,18.4914,18.4705,18.4845,4800.0
2010-03-23 13:05:00,26.54,26.56,26.54,26.56,5300.0,18.4775,18.4914,18.4775,18.4914,5300.0
2010-03-23 13:10:00,26.56,26.59,26.53,26.53,17200.0,18.4914,18.5123,18.4705,18.4705,17200.0
2010-03-23 13:15:00,26.54,26.56,26.54,26.55,7800.0,18.4775,18.4914,18.4775,18.4845,7800.0
2010-03-23 13:20:00,26.55,26.58,26.55,26.58,20900.0,18.4845,18.5054,18.4845,18.5054,20900.0
2010-03-23 13:25:00,26.59,26.65,26.58,26.63,15100.0,18.5123,18.5541,18.5054,18.5402,15100.0
2010-03-23 13:30:00,26.63,26.64,26.63,26.64,3700.0,18.5402,18.5471,18.5402,18.5471,3700.0
2010-03-23 13:35:00,26.64,26.64,26.62,26.62,4500.0,18.5471,18.5471,18.5332,18.5332,4500.0
2010-03-23 13:40:00,26.63,26.68,26.63,26.65,13800.0,18.5402,18.575,18.5402,18.5541,13800.0
2010-03-23 13:45:00,26.66,26.66,26.61,26.64,7300.0,18.5611,18.5611,18.5262,18.5471,7300.0
2010-03-23 13:50:00,26.63,26.64,26.62,26.63,2900.0,18.5402,18.5471,18.5332,18.5402,2900.0
2010-03-23 13:55:00,26.62,26.7,26.62,26.7,36200.0,18.5332,18.5889,18.5332,18.5889,36200.0
2010-03-23 14:00:00,26.69,26.75,26.68,26.72,118600.0,18.5819,18.6237,18.575,18.6028,118600.0
2010-03-23 14:05:00,26.72,26.8,26.7,26.78,17100.0,18.6028,18.6585,18.5889,18.6446,17100.0
2010-03-23 14:10:00,26.78,26.84,26.77,26.84,6800.0,18.6446,18.6864,18.6376,18.6864,6800.0
2010-03-23 14:15:00,26.84,26.94,26.84,26.93,22800.0,18.6864,18.756,18.6864,18.749,22800.0
2010-03-23 14:20:00,26.94,26.99,26.91,26.97,16200.0,18.756,18.7908,18.7351,18.7769,16200.0
2010-03-23 14:25:00,26.98,26.99,26.96,26.97,11500.0,18.7838,18.7908,18.7699,18.7769,11500.0
2010-03-23 14:30:00,26.96,26.96,26.88,26.92,10900.0,18.7699,18.7699,18.7142,18.7421,10900.0
2010-03-23 14:35:00,26.92,27.0,26.91,26.99,12300.0,18.7421,18.7978,18.7351,18.7908,12300.0
2010-03-23 14:40:00,26.97,27.0,26.97,27.0,31100.0,18.7769,18.7978,18.7769,18.7978,31100.0
2010-03-23 14:45:00,27.0,27.0,26.97,27.0,12000.0,18.7978,18.7978,18.7769,18.7978,12000.0
2010-03-23 14:50:00,27.0,27.0,26.96,26.99,44000.0,18.7978,18.7978,18.7699,18.7908,44000.0
2010-03-23 14:55:00,27.0,27.0,26.97,27.0,4700.0,18.7978,18.7978,18.7769,18.7978,4700.0
2010-03-23 15:00:00,27.0,27.0,26.95,26.96,12000.0,18.7978,18.7978,18.763,18.7699,12000.0
2010-03-23 15:05:00,26.97,27.05,26.96,27.01,33400.0,18.7769,18.8326,18.7699,18.8047,33400.0
2010-03-23 15:10:00,27.0,27.0,26.91,26.94,119700.0,18.7978,18.7978,18.7351,18.756,119700.0
2010-03-23 15:15:00,26.95,26.98,26.89,26.9,14600.0,18.763,18.7838,18.7212,18.7281,14600.0
2010-03-23 15:20:00,26.91,26.98,26.91,26.97,15100.0,18.7351,18.7838,18.7351,18.7769,15100.0
2010-03-23 15:25:00,26.94,27.0,26.91,26.98,16200.0,18.756,18.7978,18.7351,18.7838,16200.0
2010-03-23 15:30:00,26.97,26.97,26.94,26.95,9800.0,18.7769,18.7769,18.756,18.763,9800.0
2010-03-23 15:35:00,26.95,27.0,26.95,26.98,20000.0,18.763,18.7978,18.763,18.7838,20000.0
2010-03-23 15:40:00,26.98,27.0,26.97,27.0,37600.0,18.7838,18.7978,18.7769,18.7978,37600.0
2010-03-23 15:45:00,26.99,27.03,26.97,27.03,56900.0,18.7908,18.8186,18.7769,18.8186,56900.0
2010-03-23 15:50:00,27.02,27.03,26.97,26.99,42500.0,18.8117,18.8186,18.7769,18.7908,42500.0
2010-03-23 15:55:00,26.99,27.0,26.99,27.0,31700.0,18.7908,18.7978,18.7908,18.7978,31700.0
2010-03-24 09:30:00,26.87,26.9,26.75,26.83,19700.0,18.7073,18.7281,18.6237,18.6794,19700.0
2010-03-24 09:35:00,26.88,26.9,26.77,26.85,10500.0,18.7142,18.7281,18.6376,18.6933,10500.0
2010-03-24 09:40:00,26.88,26.88,26.79,26.83,10300.0,18.7142,18.7142,18.6516,18.6794,10300.0
2010-03-24 09:45:00,26.86,26.93,26.84,26.92,10500.0,18.7003,18.749,18.6864,18.7421,10500.0
2010-03-24 09:50:00,26.93,26.95,26.75,26.76,9400.0,18.749,18.763,18.6237,18.6307,9400.0
2010-03-24 09:55:00,26.77,26.78,26.7,26.75,14000.0,18.6376,18.6446,18.5889,18.6237,14000.0
2010-03-24 10:00:00,26.75,26.81,26.69,26.79,11700.0,18.6237,18.6655,18.5819,18.6516,11700.0
2010-03-24 10:05:00,26.79,26.88,26.78,26.83,16600.0,18.6516,18.7142,18.6446,18.6794,16600.0
2010-03-24 10:10:00,26.84,26.89,26.71,26.71,12600.0,18.6864,18.7212,18.5959,18.5959,12600.0
2010-03-24 10:15:00,26.72,26.76,26.67,26.67,14300.0,18.6028,18.6307,18.568,18.568,14300.0
2010-03-24 10:20:00,26.69,26.7,26.62,26.66,11200.0,18.5819,18.5889,18.5332,18.5611,11200.0
2010-03-24 10:25:00,26.67,26.69,26.64,26.69,2800.0,18.568,18.5819,18.5471,18.5819,2800.0
2010-03-24 10:30:00,26.69,26.77,26.67,26.77,4300.0,18.5819,18.6376,18.568,18.6376,4300.0
2010-03-24 10:35:00,26.79,26.81,26.72,26.72,4700.0,18.6516,18.6655,18.6028,18.6028,4700.0
2010-03-24 10:40:00,26.72,26.72,26.66,26.66,3100.0,18.6028,18.6028,18.5611,18.5611,3100.0
2010-03-24 10:45:00,26.68,26.73,26.66,26.73,2700.0,18.575,18.6098,18.5611,18.6098,2700.0
2010-03-24 10:50:00,26.72,26.73,26.69,26.71,4800.0,18.6028,18.6098,18.5819,18.5959,4800.0
2010-03-24 10:55:00,26.71,26.71,26.67,26.67,5200.0,18.5959,18.5959,18.568,18.568,5200.0
2010-03-24 11:00:00,26.67,26.71,26.67,26.7,5500.0,18.568,18.5959,18.568,18.5889,5500.0
2010-03-24 11:05:00,26.69,26.77,26.69,26.73,40100.0,18.5819,18.6376,18.5819,18.6098,40100.0
2010-03-24 11:10:00,26.72,26.74,26.7,26.74,11600.0,18.6028,18.6167,18.5889,18.6167,11600.0
2010-03-24 11:15:00,26.75,26.78,26.75,26.75,29300.0,18.6237,18.6446,18.6237,18.6237,29300.0
2010-03-24 11:20:00,26.76,26.86,26.75,26.85,10500.0,18.6307,18.7003,18.6237,18.6933,10500.0
2010-03-24 11:25:00,26.81,26.81,26.77,26.8,4600.0,18.6655,18.6655,18.6376,18.6585,4600.0
2010-03-24 11:30:00,26.82,26.83,26.79,26.79,3100.0,18.6724,18.6794,18.6516,18.6516,3100.0
2010-03-24 11:35:00,26.79,26.84,26.79,26.84,4300.0,18.6516,18.6864,18.6516,18.6864,4300.0
2010-03-24 11:40:00,26.83,26.9,26.83,26.87,10000.0,18.6794,18.7281,18.6794,18.7073,10000.0
2010-03-24 11:45:00,26.87,26.87,26.84,26.86,4300.0,18.7073,18.7073,18.6864,18.7003,4300.0
2010-03-24 11:50:00,26.85,26.88,26.83,26.86,5400.0,18.6933,18.7142,18.6794,18.7003,5400.0
2010-03-24 11:55:00,26.86,26.88,26.86,26.88,3600.0,18.7003,18.7142,18.7003,18.7142,3600.0
2010-03-24 12:00:00,26.88,26.91,26.88,26.89,4800.0,18.7142,18.7351,18.7142,18.7212,4800.0
2010-03-24 12:05:00,26.9,26.93,26.89,26.92,6000.0,18.7281,18.749,18.7212,18.7421,6000.0
2010-03-24 12:10:00,26.9,26.94,26.9,26.92,1800.0,18.7281,18.756,18.7281,18.7421,1800.0
2010-03-24 12:15:00,26.92,26.92,26.89,26.9,4000.0,18.7421,18.7421,18.7212,18.7281,4000.0
2010-03-24 12:20:00,26.89,26.9,26.88,26.88,1900.0,18.7212,18.7281,18.7142,18.7142,1900.0
2010-03-24 12:25:00,26.9,26.9,26.86,26.88,9100.0,18.7281,18.7281,18.7003,18.7142,9100.0
2010-03-24 12:30:00,26.88,26.9,26.86,26.89,5500.0,18.7142,18.7281,18.7003,18.7212,5500.0
2010-03-24 12:35:00,26.89,26.91,26.89,26.9,5500.0,18.7212,18.7351,18.7212,18.7281,5500.0
2010-03-24 12:40:00,26.88,26.89,26.87,26.88,1600.0,18.7142,18.7212,18.7073,18.7142,1600.0
2010-03-24 12:45:00,26.88,26.93,26.88,26.92,9100.0,18.7142,18.749,18.7142,18.7421,9100.0
2010-03-24 12:50:00,26.93,26.94,26.9,26.9,4500.0,18.749,18.756,18.7281,18.7281,4500.0
2010-03-24 12:55:00,26.92,26.92,26.84,26.85,35400.0,18.7421,18.7421,18.6864,18.6933,35400.0
2010-03-24 13:00:00,26.86,26.86,26.75,26.76,30000.0,18.7003,18.7003,18.6237,18.6307,30000.0
2010-03-24 13:05:00,26.75,26.78,26.72,26.78,38600.0,18.6237,18.6446,18.6028,18.6446,38600.0
2010-03-24 13:10:00,26.79,26.82,26.76,26.76,5200.0,18.6516,18.6724,18.6307,18.6307,5200.0
2010-03-24 13:15:00,26.76,26.8,26.75,26.79,10400.0,18.6307,18.6585,18.6237,18.6516,10400.0
2010-03-24 13:20:00,26.78,26.79,26.75,26.76,9600.0,18.6446,18.6516,18.6237,18.6307,9600.0
2010-03-24 13:25:00,26.77,26.78,26.75,26.77,2600.0,18.6376,18.6446,18.6237,18.6376,2600.0
2010-03-24 13:30:00,26.78,26.78,26.77,26.77,2400.0,18.6446,18.6446,18.6376,18.6376,2400.0
2010-03-24 13:35:00,26.79,26.82,26.75,26.76,6800.0,18.6516,18.6724,18.6237,18.6307,6800.0
2010-03-24 13:40:00,26.76,26.77,26.75,26.77,9200.0,18.6307,18.6376,18.6237,18.6376,9200.0
2010-03-24 13:45:00,26.77,26.78,26.71,26.72,42600.0,18.6376,18.6446,18.5959,18.6028,42600.0
2010-03-24 13:50:00,26.71,26.8,26.7,26.78,10100.0,18.5959,18.6585,18.5889,18.6446,10100.0
2010-03-24 13:55:00,26.77,26.84,26.76,26.84,11600.0,18.6376,18.6864,18.6307,18.6864,11600.0
2010-03-24 14:00:00,26.84,26.86,26.76,26.77,4400.0,18.6864,18.7003,18.6307,18.6376,4400.0
2010-03-24 14:05:00,26.77,26.82,26.77,26.82,6500.0,18.6376,18.6724,18.6376,18.6724,6500.0
2010-03-24 14:10:00,26.81,26.82,26.78,26.82,8900.0,18.6655,18.6724,18.6446,18.6724,8900.0
2010-03-24 14:15:00,26.82,26.82,26.79,26.8,3800.0,18.6724,18.6724,18.6516,18.6585,3800.0
2010-03-24 14:20:00,26.79,26.84,26.78,26.83,3600.0,18.6516,18.6864,18.6446,18.6794,3600.0
2010-03-24 14:25:00,26.83,26.87,26.83,26.83,7000.0,18.6794,18.7073,18.6794,18.6794,7000.0
2010-03-24 14:30:00,26.82,26.84,26.8,26.8,7000.0,18.6724,18.6864,18.6585,18.6585,7000.0
2010-03-24 14:35:00,26.81,26.83,26.72,26.75,47300.0,18.6655,18.6794,18.6028,18.6237,47300.0
2010-03-24 14:40:00,26.75,26.77,26.74,26.77,6900.0,18.6237,18.6376,18.6167,18.6376,6900.0
2010-03-24 14:45:00,26.78,26.83,26.75,26.75,8600.0,18.6446,18.6794,18.6237,18.6237,8600.0
2010-03-24 14:50:00,26.75,26.8,26.75,26.79,5200.0,18.6237,18.6585,18.6237,18.6516,5200.0
2010-03-24 14:55:00,26.79,26.79,26.68,26.69,17700.0,18.6516,18.6516,18.575,18.5819,17700.0
2010-03-24 15:00:00,26.68,26.72,26.66,26.72,16200.0,18.575,18.6028,18.5611,18.6028,16200.0
2010-03-24 15:05:00,26.72,26.75,26.69,26.69,12200.0,18.6028,18.6237,18.5819,18.5819,12200.0
2010-03-24 15:10:00,26.7,26.72,26.63,26.69,23300.0,18.5889,18.6028,18.5402,18.5819,23300.0
2010-03-24 15:15:00,26.69,26.71,26.62,26.63,57300.0,18.5819,18.5959,18.5332,18.5402,57300.0
2010-03-24 15:20:00,26.62,26.67,26.61,26.64,17400.0,18.5332,18.568,18.5262,18.5471,17400.0
2010-03-24 15:25:00,26.64,26.64,26.59,26.59,9800.0,18.5471,18.5471,18.5123,18.5123,9800.0
2010-03-24 15:30:00,26.59,26.64,26.56,26.63,23100.0,18.5123,18.5471,18.4914,18.5402,23100.0
2010-03-24 15:35:00,26.64,26.68,26.61,26.62,17400.0,18.5471,18.575,18.5262,18.5332,17400.0
2010-03-24 15:40:00,26.61,26.65,26.6,26.64,28500.0,18.5262,18.5541,18.5193,18.5471,28500.0
2010-03-24 15:45:00,26.63,26.63,26.58,26.58,43700.0,18.5402,18.5402,18.5054,18.5054,43700.0
2010-03-24 15:50:00,26.59,26.59,26.57,26.59,30100.0,18.5123,18.5123,18.4984,18.5123,30100.0
2010-03-24 15:55:00,26.58,26.6,26.56,26.57,52000.0,18.5054,18.5193,18.4914,18.4984,52000.0
2010-03-25 09:30:00,26.76,26.91,26.76,26.84,20000.0,18.6307,18.7351,18.6307,18.6864,20000.0
2010-03-25 09:35:00,26.83,26.86,26.76,26.79,12300.0,18.6794,18.7003,18.6307,18.6516,12300.0
2010-03-25 09:40:00,26.76,26.79,26.7,26.78,17700.0,18.6307,18.6516,18.5889,18.6446,17700.0
2010-03-25 09:45:00,26.79,26.79,26.55,26.63,26700.0,18.6516,18.6516,18.4845,18.5402,26700.0
2010-03-25 09:50:00,26.63,26.76,26.6,26.6,14300.0,18.5402,18.6307,18.5193,18.5193,14300.0
2010-03-25 09:55:00,26.61,26.77,26.59,26.68,14000.0,18.5262,18.6376,18.5123,18.575,14000.0
2010-03-25 10:00:00,26.68,26.73,26.6,26.6,20100.0,18.575,18.6098,18.5193,18.5193,20100.0
2010-03-25 10:05:00,26.58,26.63,26.55,26.59,16900.0,18.5054,18.5402,18.4845,18.5123,16900.0
2010-03-25 10:10:00,26.6,26.67,26.59,26.61,8100.0,18.5193,18.568,18.5123,18.5262,8100.0
2010-03-25 10:15:00,26.61,26.62,26.59,26.61,4100.0,18.5262,18.5332,18.5123,18.5262,4100.0
2010-03-25 10:20:00,26.61,26.67,26.61,26.67,10200.0,18.5262,18.568,18.5262,18.568,10200.0
2010-03-25 10:25:00,26.66,26.67,26.62,26.62,4900.0,18.5611,18.568,18.5332,18.5332,4900.0
2010-03-25 10:30:00,26.64,26.64,26.6,26.61,16100.0,18.5471,18.5471,18.5193,18.5262,16100.0
2010-03-25 10:35:00,26.61,26.65,26.6,26.64,8100.0,18.5262,18.5541,18.5193,18.5471,8100.0
2010-03-25 10:40:00,26.65,26.68,26.6,26.63,6100.0,18.5541,18.575,18.5193,18.5402,6100.0
2010-03-25 10:45:00,26.63,26.65,26.62,26.63,5000.0,18.5402,18.5541,18.5332,18.5402,5000.0
2010-03-25 10:50:00,26.63,26.64,26.6,26.62,9600.0,18.5402,18.5471,18.5193,18.5332,9600.0
2010-03-25 10:55:00,26.61,26.66,26.61,26.64,4300.0,18.5262,18.5611,18.5262,18.5471,4300.0
2010-03-25 11:00:00,26.64,26.64,26.61,26.61,3500.0,18.5471,18.5471,18.5262,18.5262,3500.0
2010-03-25 11:05:00,26.62,26.67,26.62,26.66,4700.0,18.5332,18.568,18.5332,18.5611,4700.0
2010-03-25 11:10:00,26.66,26.77,26.66,26.74,10800.0,18.5611,18.6376,18.5611,18.6167,10800.0
2010-03-25 11:15:00,26.75,26.76,26.68,26.72,4900.0,18.6237,18.6307,18.575,18.6028,4900.0
2010-03-25 11:20:00,26.71,26.74,26.71,26.71,6200.0,18.5959,18.6167,18.5959,18.5959,6200.0
2010-03-25 11:25:00,26.7,26.75,26.7,26.75,4600.0,18.5889,18.6237,18.5889,18.6237,4600.0
2010-03-25 11:30:00,26.74,26.85,26.74,26.81,14100.0,18.6167,18.6933,18.6167,18.6655,14100.0
2010-03-25 11:35:00,26.8,26.82,26.76,26.76,5800.0,18.6585,18.6724,18.6307,18.6307,5800.0
2010-03-25 11:40:00,26.76,26.76,26.73,26.75,3500.0,18.6307,18.6307,18.6098,18.6237,3500.0
2010-03-25 11:45:00,26.76,26.78,26.75,26.76,7000.0,18.6307,18.6446,18.6237,18.6307,7000.0
2010-03-25 11:50:00,26.76,26.79,26.75,26.78,5600.0,18.6307,18.6516,18.6237,18.6446,5600.0
2010-03-25 11:55:00,26.78,26.82,26.78,26.8,4500.0,18.6446,18.6724,18.6446,18.6585,4500.0
2010-03-25 12:00:00,26.8,26.8,26.79,26.8,2900.0,18.6585,18.6585,18.6516,18.6585,2900.0
2010-03-25 12:05:00,26.79,26.83,26.79,26.82,9300.0,18.6516,18.6794,18.6516,18.6724,9300.0
2010-03-25 12:10:00,26.82,26.82,26.8,26.8,4000.0,18.6724,18.6724,18.6585,18.6585,4000.0
2010-03-25 12:15:00,26.79,26.79,26.75,26.77,7300.0,18.6516,18.6516,18.6237,18.6376,7300.0
2010-03-25 12:20:00,26.78,26.8,26.78,26.8,1800.0,18.6446,18.6585,18.6446,18.6585,1800.0
2010-03-25 12:25:00,26.81,26.81,26.79,26.79,2400.0,18.6655,18.6655,18.6516,18.6516,2400.0
2010-03-25 12:30:00,26.79,26.79,26.76,26.77,9700.0,18.6516,18.6516,18.6307,18.6376,9700.0
2010-03-25 12:35:00,26.77,26.81,26.77,26.79,11100.0,18.6376,18.6655,18.6376,18.6516,11100.0
2010-03-25 12:40:00,26.8,26.83,26.79,26.81,17100.0,18.6585,18.6794,18.6516,18.6655,17100.0
2010-03-25 12:45:00,26.8,26.86,26.8,26.81,12800.0,18.6585,18.7003,18.6585,18.6655,12800.0
2010-03-25 12:50:00,26.81,26.83,26.81,26.82,7300.0,18.6655,18.6794,18.6655,18.6724,7300.0
2010-03-25 12:55:00,26.82,26.85,26.81,26.82,7800.0,18.6724,18.6933,18.6655,18.6724,7800.0
2010-03-25 13:00:00,26.82,26.83,26.8,26.82,4000.0,18.6724,18.6794,18.6585,18.6724,4000.0
2010-03-25 13:05:00,26.82,26.87,26.79,26.87,11100.0,18.6724,18.7073,18.6516,18.7073,11100.0
2010-03-25 13:10:00,26.86,26.87,26.83,26.86,5000.0,18.7003,18.7073,18.6794,18.7003,5000.0
2010-03-25 13:15:00,26.86,26.89,26.85,26.89,1700.0,18.7003,18.7212,18.6933,18.7212,1700.0
2010-03-25 13:20:00,26.89,26.9,26.87,26.89,3600.0,18.7212,18.7281,18.7073,18.7212,3600.0
2010-03-25 13:25:00,26.89,26.92,26.83,26.83,14200.0,18.7212,18.7421,18.6794,18.6794,14200.0
2010-03-25 13:30:00,26.83,26.83,26.77,26.77,5900.0,18.6794,18.6794,18.6376,18.6376,5900.0
2010-03-25 13:35:00,26.79,26.8,26.75,26.77,11700.0,18.6516,18.6585,18.6237,18.6376,11700.0
2010-03-25 13:40:00,26.77,26.81,26.76,26.78,3300.0,18.6376,18.6655,18.6307,18.6446,3300.0
2010-03-25 13:45:00,26.77,26.8,26.72,26.75,8900.0,18.6376,18.6585,18.6028,18.6237,8900.0
2010-03-25 13:50:00,26.75,26.8,26.69,26.71,15000.0,18.6237,18.6585,18.5819,18.5959,15000.0
2010-03-25 13:55:00,26.72,26.77,26.72,26.76,6200.0,18.6028,18.6376,18.6028,18.6307,6200.0
2010-03-25 14:00:00,26.77,26.78,26.7,26.72,4800.0,18.6376,18.6446,18.5889,18.6028,4800.0
2010-03-25 14:05:00,26.74,26.79,26.74,26.75,6100.0,18.6167,18.6516,18.6167,18.6237,6100.0
2010-03-25 14:10:00,26.73,26.79,26.72,26.79,9400.0,18.6098,18.6516,18.6028,18.6516,9400.0
2010-03-25 14:15:00,26.8,26.8,26.73,26.8,7000.0,18.6585,18.6585,18.6098,18.6585,7000.0
2010-03-25 14:20:00,26.8,26.8,26.66,26.67,9100.0,18.6585,18.6585,18.5611,18.568,9100.0
2010-03-25 14:25:00,26.68,26.73,26.65,26.69,14500.0,18.575,18.6098,18.5541,18.5819,14500.0
2010-03-25 14:30:00,26.69,26.73,26.64,26.68,11400.0,18.5819,18.6098,18.5471,18.575,11400.0
2010-03-25 14:35:00,26.69,26.75,26.67,26.75,8800.0,18.5819,18.6237,18.568,18.6237,8800.0
2010-03-25 14:40:00,26.74,26.75,26.72,26.75,5100.0,18.6167,18.6237,18.6028,18.6237,5100.0
2010-03-25 14:45:00,26.74,26.75,26.66,26.68,7100.0,18.6167,18.6237,18.5611,18.575,7100.0
2010-03-25 14:50:00,26.66,26.76,26.62,26.75,10500.0,18.5611,18.6307,18.5332,18.6237,10500.0
2010-03-25 14:55:00,26.75,26.77,26.71,26.75,6400.0,18.6237,18.6376,18.5959,18.6237,6400.0
2010-03-25 15:00:00,26.75,26.81,26.73,26.8,12500.0,18.6237,18.6655,18.6098,18.6585,12500.0
2010-03-25 15:05:00,26.8,26.84,26.77,26.77,10000.0,18.6585,18.6864,18.6376,18.6376,10000.0
2010-03-25 15:10:00,26.77,26.85,26.77,26.85,14800.0,18.6376,18.6933,18.6376,18.6933,14800.0
2010-03-25 15:15:00,26.85,26.85,26.74,26.79,11900.0,18.6933,18.6933,18.6167,18.6516,11900.0
2010-03-25 15:20:00,26.8,26.83,26.75,26.78,12000.0,18.6585,18.6794,18.6237,18.6446,12000.0
2010-03-25 15:25:00,26.78,26.82,26.73,26.73,11100.0,18.6446,18.6724,18.6098,18.6098,11100.0
2010-03-25 15:30:00,26.72,26.75,26.66,26.67,34300.0,18.6028,18.6237,18.5611,18.568,34300.0
2010-03-25 15:35:00,26.66,26.74,26.66,26.67,15300.0,18.5611,18.6167,18.5611,18.568,15300.0
2010-03-25 15:40:00,26.66,26.7,26.62,26.7,24100.0,18.5611,18.5889,18.5332,18.5889,24100.0
2010-03-25 15:45:00,26.69,26.69,26.6,26.6,33900.0,18.5819,18.5819,18.5193,18.5193,33900.0
2010-03-25 15:50:00,26.6,26.69,26.6,26.68,52000.0,18.5193,18.5819,18.5193,18.575,52000.0
2010-03-25 15:55:00,26.67,26.68,26.6,26.61,41000.0,18.568,18.575,18.5193,18.5262,41000.0
2010-03-26 09:30:00,26.66,26.8,26.61,26.74,14700.0,18.5611,18.6585,18.5262,18.6167,14700.0
2010-03-26 09:35:00,26.74,26.85,26.73,26.78,15900.0,18.6167,18.6933,18.6098,18.6446,15900.0
2010-03-26 09:40:00,26.79,26.85,26.76,26.85,15100.0,18.6516,18.6933,18.6307,18.6933,15100.0
2010-03-26 09:45:00,26.85,26.99,26.84,26.98,14300.0,18.6933,18.7908,18.6864,18.7838,14300.0
2010-03-26 09:50:00,26.99,27.0,26.92,26.92,15500.0,18.7908,18.7978,18.7421,18.7421,15500.0
2010-03-26 09:55:00,26.93,26.99,26.87,26.94,23300.0,18.749,18.7908,18.7073,18.756,23300.0
2010-03-26 10:00:00,26.96,27.07,26.96,27.03,18100.0,18.7699,18.8465,18.7699,18.8186,18100.0
2010-03-26 10:05:00,27.04,27.06,26.99,27.03,8400.0,18.8256,18.8395,18.7908,18.8186,8400.0
2010-03-26 10:10:00,27.03,27.04,27.0,27.03,9000.0,18.8186,18.8256,18.7978,18.8186,9000.0
2010-03-26 10:15:00,27.03,27.03,27.01,27.01,9400.0,18.8186,18.8186,18.8047,18.8047,9400.0
2010-03-26 10:20:00,27.02,27.02,26.96,26.97,9400.0,18.8117,18.8117,18.7699,18.7769,9400.0
2010-03-26 10:25:00,26.97,27.06,26.96,27.01,17100.0,18.7769,18.8395,18.7699,18.8047,17100.0
2010-03-26 10:30:00,27.02,27.03,26.93,26.93,11800.0,18.8117,18.8186,18.749,18.749,11800.0
2010-03-26 10:35:00,26.93,26.95,26.92,26.95,9400.0,18.749,18.763,18.7421,18.763,9400.0
2010-03-26 10:40:00,26.95,26.95,26.87,26.9,9400.0,18.763,18.763,18.7073,18.7281,9400.0
2010-03-26 10:45:00,26.91,26.93,26.9,26.9,8200.0,18.7351,18.749,18.7281,18.7281,8200.0
2010-03-26 10:50:00,26.91,26.92,26.87,26.87,11000.0,18.7351,18.7421,18.7073,18.7073,11000.0
2010-03-26 10:55:00,26.87,26.89,26.84,26.88,6800.0,18.7073,18.7212,18.6864,18.7142,6800.0
2010-03-26 11:00:00,26.9,26.95,26.9,26.94,9400.0,18.7281,18.763,18.7281,18.756,9400.0
2010-03-26 11:05:00,26.93,26.96,26.92,26.92,5500.0,18.749,18.7699,18.7421,18.7421,5500.0
2010-03-26 11:10:00,26.92,26.92,26.9,26.91,6600.0,18.7421,18.7421,18.7281,18.7351,6600.0
2010-03-26 11:15:00,26.9,26.98,26.9,26.93,7100.0,18.7281,18.7838,18.7281,18.749,7100.0
2010-03-26 11:20:00,26.91,26.92,26.89,26.9,5200.0,18.7351,18.7421,18.7212,18.7281,5200.0
2010-03-26 11:25:00,26.9,26.93,26.9,26.9,4200.0,18.7281,18.749,18.7281,18.7281,4200.0
2010-03-26 11:30:00,26.9,26.93,26.89,26.93,11300.0,18.7281,18.749,18.7212,18.749,11300.0
2010-03-26 11:35:00,26.95,26.95,26.9,26.9,5300.0,18.763,18.763,18.7281,18.7281,5300.0
2010-03-26 11:40:00,26.91,26.93,26.9,26.93,4700.0,18.7351,18.749,18.7281,18.749,4700.0
2010-03-26 11:45:00,26.93,26.93,26.9,26.91,4200.0,18.749,18.749,18.7281,18.7351,4200.0
2010-03-26 11:50:00,26.91,26.92,26.89,26.89,6800.0,18.7351,18.7421,18.7212,18.7212,6800.0
2010-03-26 11:55:00,26.89,26.89,26.86,26.86,4900.0,18.7212,18.7212,18.7003,18.7003,4900.0
2010-03-26 12:00:00,26.86,26.87,26.85,26.85,4600.0,18.7003,18.7073,18.6933,18.6933,4600.0
2010-03-26 12:05:00,26.86,26.87,26.84,26.85,6600.0,18.7003,18.7073,18.6864,18.6933,6600.0
2010-03-26 12:10:00,26.84,26.85,26.82,26.82,5200.0,18.6864,18.6933,18.6724,18.6724,5200.0
2010-03-26 12:15:00,26.82,26.83,26.79,26.82,6000.0,18.6724,18.6794,18.6516,18.6724,6000.0
2010-03-26 12:20:00,26.81,26.81,26.73,26.73,8700.0,18.6655,18.6655,18.6098,18.6098,8700.0
2010-03-26 12:25:00,26.74,26.74,26.68,26.7,6500.0,18.6167,18.6167,18.575,18.5889,6500.0
2010-03-26 12:30:00,26.71,26.74,26.69,26.72,7900.0,18.5959,18.6167,18.5819,18.6028,7900.0
2010-03-26 12:35:00,26.72,26.73,26.69,26.72,6800.0,18.6028,18.6098,18.5819,18.6028,6800.0
2010-03-26 12:40:00,26.72,26.76,26.71,26.76,3200.0,18.6028,18.6307,18.5959,18.6307,3200.0
2010-03-26 12:45:00,26.76,26.76,26.67,26.67,6200.0,18.6307,18.6307,18.568,18.568,6200.0
2010-03-26 12:50:00,26.67,26.73,26.66,26.72,7100.0,18.568,18.6098,18.5611,18.6028,7100.0
2010-03-26 12:55:00,26.71,26.71,26.62,26.65,15300.0,18.5959,18.5959,18.5332,18.5541,15300.0
2010-03-26 13:00:00,26.65,26.68,26.63,26.65,6200.0,18.5541,18.575,18.5402,18.5541,6200.0
2010-03-26 13:05:00,26.65,26.65,26.59,26.6,41800.0,18.5541,18.5541,18.5123,18.5193,41800.0
2010-03-26 13:10:00,26.6,26.68,26.6,26.67,13700.0,18.5193,18.575,18.5193,18.568,13700.0
2010-03-26 13:15:00,26.67,26.68,26.65,26.67,6600.0,18.568,18.575,18.5541,18.568,6600.0
2010-03-26 13:20:00,26.67,26.74,26.64,26.72,7400.0,18.568,18.6167,18.5471,18.6028,7400.0
2010-03-26 13:25:00,26.72,26.72,26.68,26.69,5700.0,18.6028,18.6028,18.575,18.5819,5700.0
2010-03-26 13:30:00,26.69,26.69,26.65,26.67,8600.0,18.5819,18.5819,18.5541,18.568,8600.0
2010-03-26 13:35:00,26.68,26.75,26.68,26.71,8200.0,18.575,18.6237,18.575,18.5959,8200.0
2010-03-26 13:40:00,26.7,26.73,26.68,26.68,6100.0,18.5889,18.6098,18.575,18.575,6100.0
2010-03-26 13:45:00,26.68,26.68,26.6,26.62,11100.0,18.575,18.575,18.5193,18.5332,11100.0
2010-03-26 13:50:00,26.62,26.67,26.61,26.65,9300.0,18.5332,18.568,18.5262,18.5541,9300.0
2010-03-26 13:55:00,26.63,26.67,26.62,26.65,4100.0,18.5402,18.568,18.5332,18.5541,4100.0
2010-03-26 14:00:00,26.65,26.66,26.61,26.62,7600.0,18.5541,18.5611,18.5262,18.5332,7600.0
2010-03-26 14:05:00,26.61,26.64,26.59,26.63,8300.0,18.5262,18.5471,18.5123,18.5402,8300.0
2010-03-26 14:10:00,26.63,26.68,26.6,26.63,6900.0,18.5402,18.575,18.5193,18.5402,6900.0
2010-03-26 14:15:00,26.62,26.71,26.61,26.69,6300.0,18.5332,18.5959,18.5262,18.5819,6300.0
2010-03-26 14:20:00,26.66,26.72,26.65,26.7,11400.0,18.5611,18.6028,18.5541,18.5889,11400.0
2010-03-26 14:25:00,26.69,26.77,26.65,26.77,6200.0,18.5819,18.6376,18.5541,18.6376,6200.0
2010-03-26 14:30:00,26.77,26.77,26.72,26.73,8900.0,18.6376,18.6376,18.6028,18.6098,8900.0
2010-03-26 14:35:00,26.73,26.78,26.71,26.76,7300.0,18.6098,18.6446,18.5959,18.6307,7300.0
2010-03-26 14:40:00,26.76,26.77,26.71,26.71,8600.0,18.6307,18.6376,18.5959,18.5959,8600.0
2010-03-26 14:45:00,26.71,26.71,26.69,26.7,6600.0,18.5959,18.5959,18.5819,18.5889,6600.0
2010-03-26 14:50:00,26.69,26.69,26.66,26.68,13100.0,18.5819,18.5819,18.5611,18.575,13100.0
2010-03-26 14:55:00,26.68,26.68,26.62,26.65,13900.0,18.575,18.575,18.5332,18.5541,13900.0
2010-03-26 15:00:00,26.66,26.67,26.66,26.66,7300.0,18.5611,18.568,18.5611,18.5611,7300.0
2010-03-26 15:05:00,26.65,26.67,26.61,26.63,7900.0,18.5541,18.568,18.5262,18.5402,7900.0
2010-03-26 15:10:00,26.62,26.66,26.6,26.66,10300.0,18.5332,18.5611,18.5193,18.5611,10300.0
2010-03-26 15:15:00,26.66,26.68,26.65,26.66,6100.0,18.5611,18.575,18.5541,18.5611,6100.0
2010-03-26 15:20:00,26.66,26.66,26.6,26.61,11500.0,18.5611,18.5611,18.5193,18.5262,11500.0
2010-03-26 15:25:00,26.6,26.66,26.59,26.62,23700.0,18.5193,18.5611,18.5123,18.5332,23700.0
2010-03-26 15:30:00,26.62,26.65,26.61,26.61,14600.0,18.5332,18.5541,18.5262,18.5262,14600.0
2010-03-26 15:35:00,26.61,26.67,26.6,26.67,24000.0,18.5262,18.568,18.5193,18.568,24000.0
2010-03-26 15:40:00,26.67,26.67,26.64,26.64,18900.0,18.568,18.568,18.5471,18.5471,18900.0
2010-03-26 15:45:00,26.63,26.64,26.59,26.63,26400.0,18.5402,18.5471,18.5123,18.5402,26400.0
2010-03-26 15:50:00,26.63,26.66,26.61,26.62,24000.0,18.5402,18.5611,18.5262,18.5332,24000.0
2010-03-26 15:55:00,26.62,26.68,26.61,26.65,29500.0,18.5332,18.575,18.5262,18.5541,29500.0
2010-03-29 09:30:00,26.8,26.89,26.78,26.89,7900.0,18.6585,18.7212,18.6446,18.7212,7900.0
2010-03-29 09:35:00,26.89,26.89,26.78,26.8,8200.0,18.7212,18.7212,18.6446,18.6585,8200.0
2010-03-29 09:40:00,26.8,26.84,26.76,26.78,16500.0,18.6585,18.6864,18.6307,18.6446,16500.0
2010-03-29 09:45:00,26.79,26.81,26.73,26.77,11200.0,18.6516,18.6655,18.6098,18.6376,11200.0
2010-03-29 09:50:00,26.76,26.8,26.7,26.7,5600.0,18.6307,18.6585,18.5889,18.5889,5600.0
2010-03-29 09:55:00,26.7,26.72,26.6,26.61,15000.0,18.5889,18.6028,18.5193,18.5262,15000.0
2010-03-29 10:00:00,26.62,26.63,26.54,26.59,15700.0,18.5332,18.5402,18.4775,18.5123,15700.0
2010-03-29 10:05:00,26.6,26.62,26.52,26.58,10600.0,18.5193,18.5332,18.4636,18.5054,10600.0
2010-03-29 10:10:00,26.6,26.62,26.55,26.55,9700.0,18.5193,18.5332,18.4845,18.4845,9700.0
2010-03-29 10:15:00,26.54,26.57,26.5,26.53,16500.0,18.4775,18.4984,18.4497,18.4705,16500.0
2010-03-29 10:20:00,26.53,26.54,26.42,26.46,18800.0,18.4705,18.4775,18.394,18.4218,18800.0
2010-03-29 10:25:00,26.45,26.5,26.45,26.5,20800.0,18.4148,18.4497,18.4148,18.4497,20800.0
2010-03-29 10:30:00,26.5,26.51,26.45,26.51,15200.0,18.4497,18.4566,18.4148,18.4566,15200.0
2010-03-29 10:35:00,26.51,26.53,26.48,26.51,12900.0,18.4566,18.4705,18.4357,18.4566,12900.0
2010-03-29 10:40:00,26.52,26.55,26.47,26.47,17200.0,18.4636,18.4845,18.4288,18.4288,17200.0
2010-03-29 10:45:00,26.48,26.52,26.47,26.47,16400.0,18.4357,18.4636,18.4288,18.4288,16400.0
2010-03-29 10:50:00,26.48,26.48,26.45,26.45,3700.0,18.4357,18.4357,18.4148,18.4148,3700.0
2010-03-29 10:55:00,26.45,26.52,26.43,26.52,14600.0,18.4148,18.4636,18.4009,18.4636,14600.0
2010-03-29 11:00:00,26.52,26.52,26.51,26.51,4600.0,18.4636,18.4636,18.4566,18.4566,4600.0
2010-03-29 11:05:00,26.51,26.55,26.51,26.55,10800.0,18.4566,18.4845,18.4566,18.4845,10800.0
2010-03-29 11:10:00,26.55,26.56,26.47,26.47,19700.0,18.4845,18.4914,18.4288,18.4288,19700.0
2010-03-29 11:15:00,26.48,26.51,26.48,26.5,6900.0,18.4357,18.4566,18.4357,18.4497,6900.0
2010-03-29 11:20:00,26.51,26.61,26.5,26.6,15300.0,18.4566,18.5262,18.4497,18.5193,15300.0
2010-03-29 11:25:00,26.6,26.62,26.59,26.61,11800.0,18.5193,18.5332,18.5123,18.5262,11800.0
2010-03-29 11:30:00,26.61,26.62,26.59,26.62,5600.0,18.5262,18.5332,18.5123,18.5332,5600.0
2010-03-29 11:35:00,26.61,26.61,26.5,26.56,10700.0,18.5262,18.5262,18.4497,18.4914,10700.0
2010-03-29 11:40:00,26.55,26.6,26.55,26.6,4400.0,18.4845,18.5193,18.4845,18.5193,4400.0
2010-03-29 11:45:00,26.6,26.61,26.59,26.61,3600.0,18.5193,18.5262,18.5123,18.5262,3600.0
2010-03-29 11:50:00,26.6,26.61,26.59,26.59,4500.0,18.5193,18.5262,18.5123,18.5123,4500.0
2010-03-29 11:55:00,26.6,26.62,26.59,26.62,7800.0,18.5193,18.5332,18.5123,18.5332,7800.0
2010-03-29 12:00:00,26.62,26.62,26.59,26.62,11600.0,18.5332,18.5332,18.5123,18.5332,11600.0
2010-03-29 12:05:00,26.61,26.62,26.59,26.59,7500.0,18.5262,18.5332,18.5123,18.5123,7500.0
2010-03-29 12:10:00,26.59,26.59,26.57,26.58,2800.0,18.5123,18.5123,18.4984,18.5054,2800.0
2010-03-29 12:15:00,26.59,26.6,26.59,26.59,600.0,18.5123,18.5193,18.5123,18.5123,600.0
2010-03-29 12:20:00,26.58,26.59,26.55,26.59,4600.0,18.5054,18.5123,18.4845,18.5123,4600.0
2010-03-29 12:25:00,26.58,26.62,26.58,26.6,9300.0,18.5054,18.5332,18.5054,18.5193,9300.0
2010-03-29 12:30:00,26.6,26.61,26.57,26.57,10700.0,18.5193,18.5262,18.4984,18.4984,10700.0
2010-03-29 12:35:00,26.58,26.6,26.58,26.6,7500.0,18.5054,18.5193,18.5054,18.5193,7500.0
2010-03-29 12:40:00,26.59,26.6,26.54,26.55,10900.0,18.5123,18.5193,18.4775,18.4845,10900.0
2010-03-29 12:45:00,26.54,26.54,26.5,26.53,16600.0,18.4775,18.4775,18.4497,18.4705,16600.0
2010-03-29 12:50:00,26.54,26.54,26.52,26.54,6700.0,18.4775,18.4775,18.4636,18.4775,6700.0
2010-03-29 12:55:00,26.54,26.55,26.51,26.52,3600.0,18.4775,18.4845,18.4566,18.4636,3600.0
2010-03-29 13:00:00,26.52,26.52,26.51,26.52,7300.0,18.4636,18.4636,18.4566,18.4636,7300.0
2010-03-29 13:05:00,26.52,26.54,26.51,26.52,9600.0,18.4636,18.4775,18.4566,18.4636,9600.0
2010-03-29 13:10:00,26.52,26.53,26.5,26.52,22300.0,18.4636,18.4705,18.4497,18.4636,22300.0
2010-03-29 13:15:00,26.51,26.52,26.5,26.51,4000.0,18.4566,18.4636,18.4497,18.4566,4000.0
2010-03-29 13:20:00,26.52,26.53,26.5,26.52,6500.0,18.4636,18.4705,18.4497,18.4636,6500.0
2010-03-29 13:25:00,26.52,26.52,26.49,26.52,8500.0,18.4636,18.4636,18.4427,18.4636,8500.0
2010-03-29 13:30:00,26.52,26.57,26.51,26.56,5600.0,18.4636,18.4984,18.4566,18.4914,5600.0
2010-03-29 13:35:00,26.56,26.56,26.51,26.54,15500.0,18.4914,18.4914,18.4566,18.4775,15500.0
2010-03-29 13:40:00,26.55,26.57,26.52,26.54,13600.0,18.4845,18.4984,18.4636,18.4775,13600.0
2010-03-29 13:45:00,26.53,26.61,26.53,26.61,4900.0,18.4705,18.5262,18.4705,18.5262,4900.0
2010-03-29 13:50:00,26.61,26.66,26.6,26.66,6600.0,18.5262,18.5611,18.5193,18.5611,6600.0
2010-03-29 13:55:00,26.66,26.66,26.59,26.59,9400.0,18.5611,18.5611,18.5123,18.5123,9400.0
2010-03-29 14:00:00,26.58,26.6,26.58,26.6,8000.0,18.5054,18.5193,18.5054,18.5193,8000.0
2010-03-29 14:05:00,26.6,26.62,26.58,26.6,15900.0,18.5193,18.5332,18.5054,18.5193,15900.0
2010-03-29 14:10:00,26.6,26.64,26.6,26.64,13200.0,18.5193,18.5471,18.5193,18.5471,13200.0
2010-03-29 14:15:00,26.63,26.64,26.61,26.61,2800.0,18.5402,18.5471,18.5262,18.5262,2800.0
2010-03-29 14:20:00,26.61,26.63,26.59,26.62,11700.0,18.5262,18.5402,18.5123,18.5332,11700.0
2010-03-29 14:25:00,26.63,26.65,26.58,26.61,13900.0,18.5402,18.5541,18.5054,18.5262,13900.0
2010-03-29 14:30:00,26.62,26.65,26.59,26.64,7200.0,18.5332,18.5541,18.5123,18.5471,7200.0
2010-03-29 14:35:00,26.64,26.67,26.63,26.63,9400.0,18.5471,18.568,18.5402,18.5402,9400.0
2010-03-29 14:40:00,26.66,26.66,26.61,26.63,2700.0,18.5611,18.5611,18.5262,18.5402,2700.0
2010-03-29 14:45:00,26.62,26.66,26.62,26.65,6400.0,18.5332,18.5611,18.5332,18.5541,6400.0
2010-03-29 14:50:00,26.65,26.66,26.62,26.66,8000.0,18.5541,18.5611,18.5332,18.5611,8000.0
2010-03-29 14:55:00,26.66,26.67,26.63,26.65,13400.0,18.5611,18.568,18.5402,18.5541,13400.0
2010-03-29 15:00:00,26.65,26.67,26.62,26.63,9200.0,18.5541,18.568,18.5332,18.5402,9200.0
2010-03-29 15:05:00,26.64,26.67,26.63,26.67,15800.0,18.5471,18.568,18.5402,18.568,15800.0
2010-03-29 15:10:00,26.67,26.68,26.64,26.64,8900.0,18.568,18.575,18.5471,18.5471,8900.0
2010-03-29 15:15:00,26.65,26.68,26.63,26.67,17600.0,18.5541,18.575,18.5402,18.568,17600.0
2010-03-29 15:20:00,26.67,26.69,26.63,26.63,12200.0,18.568,18.5819,18.5402,18.5402,12200.0
2010-03-29 15:25:00,26.64,26.68,26.63,26.63,10900.0,18.5471,18.575,18.5402,18.5402,10900.0
2010-03-29 15:30:00,26.65,26.65,26.61,26.61,3000.0,18.5541,18.5541,18.5262,18.5262,3000.0
2010-03-29 15:35:00,26.61,26.64,26.59,26.59,12900.0,18.5262,18.5471,18.5123,18.5123,12900.0
2010-03-29 15:40:00,26.6,26.64,26.59,26.61,23300.0,18.5193,18.5471,18.5123,18.5262,23300.0
2010-03-29 15:45:00,26.61,26.62,26.59,26.61,34800.0,18.5262,18.5332,18.5123,18.5262,34800.0
2010-03-29 15:50:00,26.62,26.62,26.54,26.57,174800.0,18.5332,18.5332,18.4775,18.4984,174800.0
2010-03-29 15:55:00,26.58,26.59,26.5,26.5,229100.0,18.5054,18.5123,18.4497,18.4497,229100.0
2010-03-30 09:30:00,26.54,26.72,26.54,26.57,5100.0,18.4775,18.6028,18.4775,18.4984,5100.0
2010-03-30 09:35:00,26.6,26.7,26.5,26.5,5400.0,18.5193,18.5889,18.4497,18.4497,5400.0
2010-03-30 09:40:00,26.52,26.62,26.49,26.56,6800.0,18.4636,18.5332,18.4427,18.4914,6800.0
2010-03-30 09:45:00,26.55,26.67,26.55,26.67,6600.0,18.4845,18.568,18.4845,18.568,6600.0
2010-03-30 09:50:00,26.66,26.79,26.62,26.74,16200.0,18.5611,18.6516,18.5332,18.6167,16200.0
2010-03-30 09:55:00,26.75,26.77,26.67,26.67,6700.0,18.6237,18.6376,18.568,18.568,6700.0
2010-03-30 10:00:00,26.67,26.76,26.63,26.72,6300.0,18.568,18.6307,18.5402,18.6028,6300.0
2010-03-30 10:05:00,26.73,26.74,26.63,26.68,5100.0,18.6098,18.6167,18.5402,18.575,5100.0
2010-03-30 10:10:00,26.68,26.75,26.64,26.72,8900.0,18.575,18.6237,18.5471,18.6028,8900.0
2010-03-30 10:15:00,26.71,26.71,26.56,26.56,4500.0,18.5959,18.5959,18.4914,18.4914,4500.0
2010-03-30 10:20:00,26.56,26.58,26.54,26.58,11300.0,18.4914,18.5054,18.4775,18.5054,11300.0
2010-03-30 10:25:00,26.59,26.59,26.5,26.57,11900.0,18.5123,18.5123,18.4497,18.4984,11900.0
2010-03-30 10:30:00,26.58,26.59,26.56,26.58,4600.0,18.5054,18.5123,18.4914,18.5054,4600.0
2010-03-30 10:35:00,26.57,26.59,26.55,26.55,5800.0,18.4984,18.5123,18.4845,18.4845,5800.0
2010-03-30 10:40:00,26.55,26.58,26.52,26.57,9900.0,18.4845,18.5054,18.4636,18.4984,9900.0
2010-03-30 10:45:00,26.55,26.57,26.51,26.53,63800.0,18.4845,18.4984,18.4566,18.4705,63800.0
2010-03-30 10:50:00,26.53,26.54,26.47,26.53,18900.0,18.4705,18.4775,18.4288,18.4705,18900.0
2010-03-30 10:55:00,26.52,26.53,26.5,26.5,6400.0,18.4636,18.4705,18.4497,18.4497,6400.0
2010-03-30 11:00:00,26.5,26.5,26.38,26.43,22000.0,18.4497,18.4497,18.3661,18.4009,22000.0
2010-03-30 11:05:00,26.42,26.42,26.34,26.42,10100.0,18.394,18.394,18.3383,18.394,10100.0
2010-03-30 11:10:00,26.42,26.42,26.33,26.39,6900.0,18.394,18.394,18.3313,18.3731,6900.0
2010-03-30 11:15:00,26.39,26.4,26.34,26.36,3300.0,18.3731,18.38,18.3383,18.3522,3300.0
2010-03-30 11:20:00,26.36,26.36,26.25,26.28,7500.0,18.3522,18.3522,18.2756,18.2965,7500.0
2010-03-30 11:25:00,26.27,26.3,26.23,26.28,9800.0,18.2895,18.3104,18.2617,18.2965,9800.0
2010-03-30 11:30:00,26.31,26.37,26.31,26.36,23500.0,18.3174,18.3591,18.3174,18.3522,23500.0
2010-03-30 11:35:00,26.36,26.36,26.32,26.32,1900.0,18.3522,18.3522,18.3243,18.3243,1900.0
2010-03-30 11:40:00,26.32,26.47,26.32,26.47,11000.0,18.3243,18.4288,18.3243,18.4288,11000.0
2010-03-30 11:45:00,26.47,26.47,26.45,26.45,3600.0,18.4288,18.4288,18.4148,18.4148,3600.0
2010-03-30 11:50:00,26.45,26.45,26.37,26.37,4800.0,18.4148,18.4148,18.3591,18.3591,4800.0
2010-03-30 11:55:00,26.37,26.39,26.36,26.39,2800.0,18.3591,18.3731,18.3522,18.3731,2800.0
2010-03-30 12:00:00,26.39,26.44,26.36,26.37,9100.0,18.3731,18.4079,18.3522,18.3591,9100.0
2010-03-30 12:05:00,26.37,26.44,26.37,26.42,6300.0,18.3591,18.4079,18.3591,18.394,6300.0
2010-03-30 12:10:00,26.42,26.43,26.37,26.38,5100.0,18.394,18.4009,18.3591,18.3661,5100.0
2010-03-30 12:15:00,26.39,26.4,26.36,26.39,10600.0,18.3731,18.38,18.3522,18.3731,10600.0
2010-03-30 12:20:00,26.4,26.4,26.35,26.35,8500.0,18.38,18.38,18.3452,18.3452,8500.0
2010-03-30 12:25:00,26.35,26.42,26.35,26.42,6400.0,18.3452,18.394,18.3452,18.394,6400.0
2010-03-30 12:30:00,26.42,26.42,26.4,26.4,2200.0,18.394,18.394,18.38,18.38,2200.0
2010-03-30 12:35:00,26.39,26.39,26.35,26.36,6400.0,18.3731,18.3731,18.3452,18.3522,6400.0
2010-03-30 12:40:00,26.37,26.38,26.36,26.36,2700.0,18.3591,18.3661,18.3522,18.3522,2700.0
2010-03-30 12:45:00,26.36,26.37,26.35,26.36,5100.0,18.3522,18.3591,18.3452,18.3522,5100.0
2010-03-30 12:50:00,26.35,26.36,26.34,26.35,10600.0,18.3452,18.3522,18.3383,18.3452,10600.0
2010-03-30 12:55:00,26.35,26.37,26.35,26.35,5000.0,18.3452,18.3591,18.3452,18.3452,5000.0
2010-03-30 13:00:00,26.34,26.36,26.33,26.36,5200.0,18.3383,18.3522,18.3313,18.3522,5200.0
2010-03-30 13:05:00,26.37,26.41,26.37,26.4,5900.0,18.3591,18.387,18.3591,18.38,5900.0
2010-03-30 13:10:00,26.4,26.41,26.39,26.41,700.0,18.38,18.387,18.3731,18.387,700.0
2010-03-30 13:15:00,26.41,26.41,26.37,26.39,8800.0,18.387,18.387,18.3591,18.3731,8800.0
2010-03-30 13:20:00,26.39,26.41,26.38,26.38,12600.0,18.3731,18.387,18.3661,18.3661,12600.0
2010-03-30 13:25:00,26.38,26.42,26.38,26.42,6400.0,18.3661,18.394,18.3661,18.394,6400.0
2010-03-30 13:30:00,26.42,26.44,26.41,26.42,5200.0,18.394,18.4079,18.387,18.394,5200.0
2010-03-30 13:35:00,26.43,26.43,26.41,26.41,3800.0,18.4009,18.4009,18.387,18.387,3800.0
2010-03-30 13:40:00,26.41,26.41,26.39,26.39,5800.0,18.387,18.387,18.3731,18.3731,5800.0
2010-03-30 13:45:00,26.39,26.46,26.39,26.44,5700.0,18.3731,18.4218,18.3731,18.4079,5700.0
2010-03-30 13:50:00,26.44,26.47,26.44,26.45,5200.0,18.4079,18.4288,18.4079,18.4148,5200.0
2010-03-30 13:55:00,26.46,26.49,26.44,26.44,5100.0,18.4218,18.4427,18.4079,18.4079,5100.0
2010-03-30 14:00:00,26.45,26.45,26.42,26.43,4100.0,18.4148,18.4148,18.394,18.4009,4100.0
2010-03-30 14:05:00,26.43,26.47,26.41,26.46,8900.0,18.4009,18.4288,18.387,18.4218,8900.0
2010-03-30 14:10:00,26.45,26.5,26.44,26.44,5900.0,18.4148,18.4497,18.4079,18.4079,5900.0
2010-03-30 14:15:00,26.43,26.44,26.4,26.4,5700.0,18.4009,18.4079,18.38,18.38,5700.0
2010-03-30 14:20:00,26.4,26.41,26.38,26.38,8300.0,18.38,18.387,18.3661,18.3661,8300.0
2010-03-30 14:25:00,26.38,26.45,26.38,26.44,2500.0,18.3661,18.4148,18.3661,18.4079,2500.0
2010-03-30 14:30:00,26.44,26.48,26.44,26.45,4000.0,18.4079,18.4357,18.4079,18.4148,4000.0
2010-03-30 14:35:00,26.46,26.48,26.42,26.44,15100.0,18.4218,18.4357,18.394,18.4079,15100.0
2010-03-30 14:40:00,26.45,26.46,26.39,26.44,8400.0,18.4148,18.4218,18.3731,18.4079,8400.0
2010-03-30 14:45:00,26.43,26.43,26.41,26.43,4800.0,18.4009,18.4009,18.387,18.4009,4800.0
2010-03-30 14:50:00,26.42,26.47,26.41,26.47,7900.0,18.394,18.4288,18.387,18.4288,7900.0
2010-03-30 14:55:00,26.47,26.49,26.41,26.42,7800.0,18.4288,18.4427,18.387,18.394,7800.0
2010-03-30 15:00:00,26.43,26.48,26.4,26.41,12700.0,18.4009,18.4357,18.38,18.387,12700.0
2010-03-30 15:05:00,26.41,26.46,26.4,26.43,9600.0,18.387,18.4218,18.38,18.4009,9600.0
2010-03-30 15:10:00,26.43,26.47,26.43,26.46,12900.0,18.4009,18.4288,18.4009,18.4218,12900.0
2010-03-30 15:15:00,26.47,26.49,26.44,26.44,9100.0,18.4288,18.4427,18.4079,18.4079,9100.0
2010-03-30 15:20:00,26.44,26.44,26.41,26.44,8100.0,18.4079,18.4079,18.387,18.4079,8100.0
2010-03-30 15:25:00,26.45,26.46,26.42,26.42,10200.0,18.4148,18.4218,18.394,18.394,10200.0
2010-03-30 15:30:00,26.42,26.47,26.42,26.44,8100.0,18.394,18.4288,18.394,18.4079,8100.0
2010-03-30 15:35:00,26.44,26.45,26.42,26.42,13000.0,18.4079,18.4148,18.394,18.394,13000.0
2010-03-30 15:40:00,26.43,26.47,26.41,26.43,15500.0,18.4009,18.4288,18.387,18.4009,15500.0
2010-03-30 15:45:00,26.42,26.44,26.39,26.41,18500.0,18.394,18.4079,18.3731,18.387,18500.0
2010-03-30 15:50:00,26.41,26.42,26.41,26.41,7700.0,18.387,18.394,18.387,18.387,7700.0
2010-03-30 15:55:00,26.42,26.45,26.4,26.4,42100.0,18.394,18.4148,18.38,18.38,42100.0
2010-03-31 09:30:00,26.32,26.45,26.3,26.32,10300.0,18.3243,18.4148,18.3104,18.3243,10300.0
2010-03-31 09:35:00,26.32,26.52,26.32,26.45,23600.0,18.3243,18.4636,18.3243,18.4148,23600.0
2010-03-31 09:40:00,26.46,26.52,26.28,26.3,12700.0,18.4218,18.4636,18.2965,18.3104,12700.0
2010-03-31 09:45:00,26.27,26.29,26.17,26.17,12300.0,18.2895,18.3035,18.2199,18.2199,12300.0
2010-03-31 09:50:00,26.17,26.3,26.17,26.28,13100.0,18.2199,18.3104,18.2199,18.2965,13100.0
2010-03-31 09:55:00,26.28,26.35,26.25,26.26,10000.0,18.2965,18.3452,18.2756,18.2826,10000.0
2010-03-31 10:00:00,26.26,26.43,26.26,26.4,21900.0,18.2826,18.4009,18.2826,18.38,21900.0
2010-03-31 10:05:00,26.4,26.44,26.34,26.4,11700.0,18.38,18.4079,18.3383,18.38,11700.0
2010-03-31 10:10:00,26.4,26.4,26.32,26.33,6200.0,18.38,18.38,18.3243,18.3313,6200.0
2010-03-31 10:15:00,26.32,26.36,26.21,26.33,18700.0,18.3243,18.3522,18.2478,18.3313,18700.0
2010-03-31 10:20:00,26.35,26.46,26.34,26.46,7700.0,18.3452,18.4218,18.3383,18.4218,7700.0
2010-03-31 10:25:00,26.44,26.44,26.34,26.34,4300.0,18.4079,18.4079,18.3383,18.3383,4300.0
2010-03-31 10:30:00,26.33,26.38,26.32,26.36,10900.0,18.3313,18.3661,18.3243,18.3522,10900.0
2010-03-31 10:35:00,26.38,26.42,26.37,26.39,8000.0,18.3661,18.394,18.3591,18.3731,8000.0
2010-03-31 10:40:00,26.35,26.37,26.23,26.26,26500.0,18.3452,18.3591,18.2617,18.2826,26500.0
2010-03-31 10:45:00,26.26,26.28,26.22,26.22,14900.0,18.2826,18.2965,18.2547,18.2547,14900.0
2010-03-31 10:50:00,26.23,26.28,26.22,26.25,10600.0,18.2617,18.2965,18.2547,18.2756,10600.0
2010-03-31 10:55:00,26.25,26.36,26.24,26.36,11200.0,18.2756,18.3522,18.2686,18.3522,11200.0
2010-03-31 11:00:00,26.35,26.35,26.25,26.25,8100.0,18.3452,18.3452,18.2756,18.2756,8100.0
2010-03-31 11:05:00,26.28,26.32,26.28,26.32,9400.0,18.2965,18.3243,18.2965,18.3243,9400.0
2010-03-31 11:10:00,26.32,26.33,26.31,26.31,12300.0,18.3243,18.3313,18.3174,18.3174,12300.0
2010-03-31 11:15:00,26.31,26.32,26.3,26.31,10200.0,18.3174,18.3243,18.3104,18.3174,10200.0
2010-03-31 11:20:00,26.32,26.38,26.31,26.38,6200.0,18.3243,18.3661,18.3174,18.3661,6200.0
2010-03-31 11:25:00,26.38,26.38,26.31,26.31,6000.0,18.3661,18.3661,18.3174,18.3174,6000.0
2010-03-31 11:30:00,26.31,26.38,26.31,26.37,5100.0,18.3174,18.3661,18.3174,18.3591,5100.0
2010-03-31 11:35:00,26.38,26.38,26.33,26.33,1400.0,18.3661,18.3661,18.3313,18.3313,1400.0
2010-03-31 11:40:00,26.33,26.39,26.24,26.24,14800.0,18.3313,18.3731,18.2686,18.2686,14800.0
2010-03-31 11:45:00,26.26,26.31,26.26,26.31,7600.0,18.2826,18.3174,18.2826,18.3174,7600.0
2010-03-31 11:50:00,26.33,26.33,26.26,26.26,5300.0,18.3313,18.3313,18.2826,18.2826,5300.0
2010-03-31 11:55:00,26.26,26.26,26.24,26.25,6500.0,18.2826,18.2826,18.2686,18.2756,6500.0
2010-03-31 12:00:00,26.25,26.25,26.22,26.23,6100.0,18.2756,18.2756,18.2547,18.2617,6100.0
2010-03-31 12:05:00,26.24,26.26,26.24,26.24,8400.0,18.2686,18.2826,18.2686,18.2686,8400.0
2010-03-31 12:10:00,26.24,26.24,26.22,26.22,7100.0,18.2686,18.2686,18.2547,18.2547,7100.0
2010-03-31 12:15:00,26.22,26.25,26.22,26.24,10900.0,18.2547,18.2756,18.2547,18.2686,10900.0
2010-03-31 12:20:00,26.24,26.25,26.18,26.19,16000.0,18.2686,18.2756,18.2269,18.2338,16000.0
2010-03-31 12:25:00,26.19,26.25,26.19,26.23,30100.0,18.2338,18.2756,18.2338,18.2617,30100.0
2010-03-31 12:30:00,26.22,26.26,26.22,26.24,4800.0,18.2547,18.2826,18.2547,18.2686,4800.0
2010-03-31 12:35:00,26.25,26.29,26.25,26.29,3700.0,18.2756,18.3035,18.2756,18.3035,3700.0
2010-03-31 12:40:00,26.27,26.27,26.23,26.24,2400.0,18.2895,18.2895,18.2617,18.2686,2400.0
2010-03-31 12:45:00,26.24,26.27,26.15,26.2,9200.0,18.2686,18.2895,18.206,18.2408,9200.0
2010-03-31 12:50:00,26.21,26.28,26.21,26.28,4000.0,18.2478,18.2965,18.2478,18.2965,4000.0
2010-03-31 12:55:00,26.28,26.28,26.2,26.2,5200.0,18.2965,18.2965,18.2408,18.2408,5200.0
2010-03-31 13:00:00,26.21,26.21,26.18,26.19,1300.0,18.2478,18.2478,18.2269,18.2338,1300.0
2010-03-31 13:05:00,26.2,26.21,26.19,26.2,4900.0,18.2408,18.2478,18.2338,18.2408,4900.0
2010-03-31 13:10:00,26.2,26.21,26.18,26.19,8100.0,18.2408,18.2478,18.2269,18.2338,8100.0
2010-03-31 13:15:00,26.19,26.2,26.15,26.19,12000.0,18.2338,18.2408,18.206,18.2338,12000.0
2010-03-31 13:20:00,26.2,26.24,26.17,26.24,8800.0,18.2408,18.2686,18.2199,18.2686,8800.0
2010-03-31 13:25:00,26.24,26.28,26.24,26.28,2000.0,18.2686,18.2965,18.2686,18.2965,2000.0
2010-03-31 13:30:00,26.28,26.28,26.26,26.26,2900.0,18.2965,18.2965,18.2826,18.2826,2900.0
2010-03-31 13:35:00,26.26,26.26,26.26,26.26,2600.0,18.2826,18.2826,18.2826,18.2826,2600.0
2010-03-31 13:40:00,26.27,26.27,26.26,26.26,3700.0,18.2895,18.2895,18.2826,18.2826,3700.0
2010-03-31 13:45:00,26.26,26.29,26.26,26.29,2300.0,18.2826,18.3035,18.2826,18.3035,2300.0
2010-03-31 13:50:00,26.29,26.29,26.27,26.29,1900.0,18.3035,18.3035,18.2895,18.3035,1900.0
2010-03-31 13:55:00,26.29,26.29,26.26,26.27,3200.0,18.3035,18.3035,18.2826,18.2895,3200.0
2010-03-31 14:00:00,26.28,26.28,26.27,26.27,2900.0,18.2965,18.2965,18.2895,18.2895,2900.0
2010-03-31 14:05:00,26.28,26.33,26.28,26.29,5600.0,18.2965,18.3313,18.2965,18.3035,5600.0
2010-03-31 14:10:00,26.29,26.29,26.25,26.26,5100.0,18.3035,18.3035,18.2756,18.2826,5100.0
2010-03-31 14:15:00,26.27,26.28,26.26,26.27,4100.0,18.2895,18.2965,18.2826,18.2895,4100.0
2010-03-31 14:20:00,26.27,26.29,26.27,26.29,2000.0,18.2895,18.3035,18.2895,18.3035,2000.0
2010-03-31 14:25:00,26.3,26.31,26.28,26.29,2300.0,18.3104,18.3174,18.2965,18.3035,2300.0
2010-03-31 14:30:00,26.29,26.3,26.25,26.3,13600.0,18.3035,18.3104,18.2756,18.3104,13600.0
2010-03-31 14:35:00,26.3,26.32,26.3,26.31,5200.0,18.3104,18.3243,18.3104,18.3174,5200.0
2010-03-31 14:40:00,26.3,26.33,26.28,26.29,11600.0,18.3104,18.3313,18.2965,18.3035,11600.0
2010-03-31 14:45:00,26.29,26.3,26.2,26.2,9800.0,18.3035,18.3104,18.2408,18.2408,9800.0
2010-03-31 14:50:00,26.2,26.23,26.14,26.14,10000.0,18.2408,18.2617,18.199,18.199,10000.0
2010-03-31 14:55:00,26.15,26.18,26.14,26.15,7700.0,18.206,18.2269,18.199,18.206,7700.0
2010-03-31 15:00:00,26.15,26.21,26.15,26.17,4600.0,18.206,18.2478,18.206,18.2199,4600.0
2010-03-31 15:05:00,26.17,26.22,26.17,26.22,8200.0,18.2199,18.2547,18.2199,18.2547,8200.0
2010-03-31 15:10:00,26.22,26.25,26.22,26.24,12000.0,18.2547,18.2756,18.2547,18.2686,12000.0
2010-03-31 15:15:00,26.25,26.25,26.21,26.25,19200.0,18.2756,18.2756,18.2478,18.2756,19200.0
2010-03-31 15:20:00,26.24,26.25,26.22,26.24,24600.0,18.2686,18.2756,18.2547,18.2686,24600.0
2010-03-31 15:25:00,26.24,26.3,26.23,26.29,35800.0,18.2686,18.3104,18.2617,18.3035,35800.0
2010-03-31 15:30:00,26.3,26.3,26.23,26.27,28800.0,18.3104,18.3104,18.2617,18.2895,28800.0
2010-03-31 15:35:00,26.27,26.27,26.24,26.25,18700.0,18.2895,18.2895,18.2686,18.2756,18700.0
2010-03-31 15:40:00,26.26,26.28,26.22,26.23,24200.0,18.2826,18.2965,18.2547,18.2617,24200.0
2010-03-31 15:45:00,26.22,26.23,26.09,26.09,53300.0,18.2547,18.2617,18.1642,18.1642,53300.0
2010-03-31 15:50:00,26.09,26.15,26.08,26.09,38100.0,18.1642,18.206,18.1572,18.1642,38100.0
2010-03-31 15:55:00,26.09,26.15,26.09,26.12,51000.0,18.1642,18.206,18.1642,18.1851,51000.0
2010-04-01 09:30:00,26.2,26.39,26.16,26.28,18800.0,18.2408,18.3731,18.2129,18.2965,18800.0
2010-04-01 09:35:00,26.3,26.47,26.3,26.42,30500.0,18.3104,18.4288,18.3104,18.394,30500.0
2010-04-01 09:40:00,26.41,26.52,26.41,26.51,15500.0,18.387,18.4636,18.387,18.4566,15500.0
2010-04-01 09:45:00,26.52,26.57,26.48,26.49,16400.0,18.4636,18.4984,18.4357,18.4427,16400.0
2010-04-01 09:50:00,26.47,26.47,26.36,26.39,10800.0,18.4288,18.4288,18.3522,18.3731,10800.0
2010-04-01 09:55:00,26.38,26.48,26.38,26.45,8200.0,18.3661,18.4357,18.3661,18.4148,8200.0
2010-04-01 10:00:00,26.46,26.52,26.42,26.43,17000.0,18.4218,18.4636,18.394,18.4009,17000.0
2010-04-01 10:05:00,26.42,26.48,26.36,26.36,16800.0,18.394,18.4357,18.3522,18.3522,16800.0
2010-04-01 10:10:00,26.36,26.46,26.36,26.46,5800.0,18.3522,18.4218,18.3522,18.4218,5800.0
2010-04-01 10:15:00,26.46,26.49,26.41,26.42,3100.0,18.4218,18.4427,18.387,18.394,3100.0
2010-04-01 10:20:00,26.42,26.53,26.42,26.52,17300.0,18.394,18.4705,18.394,18.4636,17300.0
2010-04-01 10:25:00,26.52,26.52,26.44,26.48,11100.0,18.4636,18.4636,18.4079,18.4357,11100.0
2010-04-01 10:30:00,26.49,26.51,26.48,26.49,2800.0,18.4427,18.4566,18.4357,18.4427,2800.0
2010-04-01 10:35:00,26.49,26.57,26.49,26.5,16100.0,18.4427,18.4984,18.4427,18.4497,16100.0
2010-04-01 10:40:00,26.5,26.55,26.48,26.5,36500.0,18.4497,18.4845,18.4357,18.4497,36500.0
2010-04-01 10:45:00,26.5,26.52,26.44,26.45,7200.0,18.4497,18.4636,18.4079,18.4148,7200.0
2010-04-01 10:50:00,26.45,26.46,26.4,26.45,5400.0,18.4148,18.4218,18.38,18.4148,5400.0
2010-04-01 10:55:00,26.45,26.47,26.41,26.45,6500.0,18.4148,18.4288,18.387,18.4148,6500.0
2010-04-01 11:00:00,26.44,26.45,26.43,26.44,3000.0,18.4079,18.4148,18.4009,18.4079,3000.0
2010-04-01 11:05:00,26.45,26.47,26.42,26.42,4900.0,18.4148,18.4288,18.394,18.394,4900.0
2010-04-01 11:10:00,26.41,26.45,26.39,26.45,2800.0,18.387,18.4148,18.3731,18.4148,2800.0
2010-04-01 11:15:00,26.44,26.46,26.4,26.45,12000.0,18.4079,18.4218,18.38,18.4148,12000.0
2010-04-01 11:20:00,26.43,26.45,26.4,26.43,5500.0,18.4009,18.4148,18.38,18.4009,5500.0
2010-04-01 11:25:00,26.43,26.46,26.43,26.45,3200.0,18.4009,18.4218,18.4009,18.4148,3200.0
2010-04-01 11:30:00,26.46,26.47,26.44,26.46,10900.0,18.4218,18.4288,18.4079,18.4218,10900.0
2010-04-01 11:35:00,26.46,26.49,26.44,26.48,12900.0,18.4218,18.4427,18.4079,18.4357,12900.0
2010-04-01 11:40:00,26.48,26.48,26.44,26.45,9300.0,18.4357,18.4357,18.4079,18.4148,9300.0
2010-04-01 11:45:00,26.45,26.46,26.43,26.43,2300.0,18.4148,18.4218,18.4009,18.4009,2300.0
2010-04-01 11:50:00,26.43,26.45,26.42,26.45,4400.0,18.4009,18.4148,18.394,18.4148,4400.0
2010-04-01 11:55:00,26.45,26.46,26.44,26.45,9000.0,18.4148,18.4218,18.4079,18.4148,9000.0
2010-04-01 12:00:00,26.45,26.46,26.43,26.45,1900.0,18.4148,18.4218,18.4009,18.4148,1900.0
2010-04-01 12:05:00,26.44,26.45,26.44,26.45,3000.0,18.4079,18.4148,18.4079,18.4148,3000.0
2010-04-01 12:10:00,26.44,26.44,26.41,26.42,5700.0,18.4079,18.4079,18.387,18.394,5700.0
2010-04-01 12:15:00,26.42,26.42,26.4,26.42,7400.0,18.394,18.394,18.38,18.394,7400.0
2010-04-01 12:20:00,26.42,26.42,26.38,26.42,8000.0,18.394,18.394,18.3661,18.394,8000.0
2010-04-01 12:25:00,26.42,26.42,26.36,26.36,4000.0,18.394,18.394,18.3522,18.3522,4000.0
2010-04-01 12:30:00,26.36,26.36,26.32,26.33,4100.0,18.3522,18.3522,18.3243,18.3313,4100.0
2010-04-01 12:35:00,26.33,26.33,26.3,26.3,10300.0,18.3313,18.3313,18.3104,18.3104,10300.0
2010-04-01 12:40:00,26.3,26.32,26.29,26.3,13900.0,18.3104,18.3243,18.3035,18.3104,13900.0
2010-04-01 12:45:00,26.3,26.34,26.3,26.33,11700.0,18.3104,18.3383,18.3104,18.3313,11700.0
2010-04-01 12:50:00,26.34,26.36,26.33,26.35,9900.0,18.3383,18.3522,18.3313,18.3452,9900.0
2010-04-01 12:55:00,26.35,26.36,26.35,26.36,3400.0,18.3452,18.3522,18.3452,18.3522,3400.0
2010-04-01 13:00:00,26.36,26.36,26.33,26.34,9200.0,18.3522,18.3522,18.3313,18.3383,9200.0
2010-04-01 13:05:00,26.34,26.34,26.32,26.34,5900.0,18.3383,18.3383,18.3243,18.3383,5900.0
2010-04-01 13:10:00,26.35,26.35,26.34,26.35,3600.0,18.3452,18.3452,18.3383,18.3452,3600.0
2010-04-01 13:15:00,26.36,26.38,26.33,26.35,15200.0,18.3522,18.3661,18.3313,18.3452,15200.0
2010-04-01 13:20:00,26.35,26.35,26.34,26.34,8200.0,18.3452,18.3452,18.3383,18.3383,8200.0
2010-04-01 13:25:00,26.36,26.39,26.34,26.37,9100.0,18.3522,18.3731,18.3383,18.3591,9100.0
2010-04-01 13:30:00,26.38,26.38,26.35,26.35,7300.0,18.3661,18.3661,18.3452,18.3452,7300.0
2010-04-01 13:35:00,26.35,26.38,26.34,26.34,16100.0,18.3452,18.3661,18.3383,18.3383,16100.0
2010-04-01 13:40:00,26.35,26.36,26.3,26.31,11400.0,18.3452,18.3522,18.3104,18.3174,11400.0
2010-04-01 13:45:00,26.3,26.3,26.26,26.29,11400.0,18.3104,18.3104,18.2826,18.3035,11400.0
2010-04-01 13:50:00,26.29,26.33,26.29,26.3,7800.0,18.3035,18.3313,18.3035,18.3104,7800.0
2010-04-01 13:55:00,26.3,26.32,26.29,26.3,10700.0,18.3104,18.3243,18.3035,18.3104,10700.0
2010-04-01 14:00:00,26.3,26.3,26.24,26.27,33800.0,18.3104,18.3104,18.2686,18.2895,33800.0
2010-04-01 14:05:00,26.27,26.27,26.22,26.26,5000.0,18.2895,18.2895,18.2547,18.2826,5000.0
2010-04-01 14:10:00,26.27,26.29,26.24,26.24,2000.0,18.2895,18.3035,18.2686,18.2686,2000.0
2010-04-01 14:15:00,26.24,26.29,26.21,26.27,14400.0,18.2686,18.3035,18.2478,18.2895,14400.0
2010-04-01 14:20:00,26.28,26.28,26.27,26.28,1000.0,18.2965,18.2965,18.2895,18.2965,1000.0
2010-04-01 14:25:00,26.28,26.28,26.24,26.25,6800.0,18.2965,18.2965,18.2686,18.2756,6800.0
2010-04-01 14:30:00,26.25,26.27,26.18,26.18,11200.0,18.2756,18.2895,18.2269,18.2269,11200.0
2010-04-01 14:35:00,26.18,26.18,26.06,26.07,20800.0,18.2269,18.2269,18.1433,18.1503,20800.0
2010-04-01 14:40:00,26.09,26.1,26.03,26.06,45200.0,18.1642,18.1712,18.1224,18.1433,45200.0
2010-04-01 14:45:00,26.06,26.13,26.05,26.13,7600.0,18.1433,18.1921,18.1364,18.1921,7600.0
2010-04-01 14:50:00,26.13,26.19,26.13,26.18,4800.0,18.1921,18.2338,18.1921,18.2269,4800.0
2010-04-01 14:55:00,26.18,26.2,26.12,26.2,8100.0,18.2269,18.2408,18.1851,18.2408,8100.0
2010-04-01 15:00:00,26.19,26.23,26.19,26.21,7800.0,18.2338,18.2617,18.2338,18.2478,7800.0
2010-04-01 15:05:00,26.2,26.24,26.17,26.24,10700.0,18.2408,18.2686,18.2199,18.2686,10700.0
2010-04-01 15:10:00,26.24,26.26,26.23,26.23,6100.0,18.2686,18.2826,18.2617,18.2617,6100.0
2010-04-01 15:15:00,26.23,26.29,26.23,26.25,11000.0,18.2617,18.3035,18.2617,18.2756,11000.0
2010-04-01 15:20:00,26.24,26.26,26.23,26.24,99100.0,18.2686,18.2826,18.2617,18.2686,99100.0
2010-04-01 15:25:00,26.25,26.25,26.2,26.22,37200.0,18.2756,18.2756,18.2408,18.2547,37200.0
2010-04-01 15:30:00,26.22,26.26,26.21,26.23,54300.0,18.2547,18.2826,18.2478,18.2617,54300.0
2010-04-01 15:35:00,26.23,26.24,26.19,26.21,27500.0,18.2617,18.2686,18.2338,18.2478,27500.0
2010-04-01 15:40:00,26.21,26.24,26.19,26.19,57900.0,18.2478,18.2686,18.2338,18.2338,57900.0
2010-04-01 15:45:00,26.2,26.21,26.16,26.2,43900.0,18.2408,18.2478,18.2129,18.2408,43900.0
2010-04-01 15:50:00,26.2,26.25,26.19,26.25,35000.0,18.2408,18.2756,18.2338,18.2756,35000.0
2010-04-01 15:55:00,26.25,26.3,26.22,26.3,60400.0,18.2756,18.3104,18.2547,18.3104,60400.0
2010-04-05 09:30:00,26.44,26.49,26.35,26.49,6900.0,18.4079,18.4427,18.3452,18.4427,6900.0
2010-04-05 09:35:00,26.49,26.51,26.28,26.31,11900.0,18.4427,18.4566,18.2965,18.3174,11900.0
2010-04-05 09:40:00,26.32,26.39,26.32,26.39,14900.0,18.3243,18.3731,18.3243,18.3731,14900.0
2010-04-05 09:45:00,26.4,26.46,26.39,26.43,7800.0,18.38,18.4218,18.3731,18.4009,7800.0
2010-04-05 09:50:00,26.45,26.46,26.42,26.46,2900.0,18.4148,18.4218,18.394,18.4218,2900.0
2010-04-05 09:55:00,26.45,26.46,26.43,26.44,9100.0,18.4148,18.4218,18.4009,18.4079,9100.0
2010-04-05 10:00:00,26.44,26.48,26.4,26.45,8000.0,18.4079,18.4357,18.38,18.4148,8000.0
2010-04-05 10:05:00,26.44,26.5,26.43,26.49,4000.0,18.4079,18.4497,18.4009,18.4427,4000.0
2010-04-05 10:10:00,26.52,26.64,26.51,26.62,11900.0,18.4636,18.5471,18.4566,18.5332,11900.0
2010-04-05 10:15:00,26.63,26.64,26.6,26.64,7700.0,18.5402,18.5471,18.5193,18.5471,7700.0
2010-04-05 10:20:00,26.63,26.74,26.63,26.72,15100.0,18.5402,18.6167,18.5402,18.6028,15100.0
2010-04-05 10:25:00,26.71,26.71,26.65,26.65,16600.0,18.5959,18.5959,18.5541,18.5541,16600.0
2010-04-05 10:30:00,26.64,26.64,26.6,26.62,8700.0,18.5471,18.5471,18.5193,18.5332,8700.0
2010-04-05 10:35:00,26.63,26.69,26.63,26.69,7600.0,18.5402,18.5819,18.5402,18.5819,7600.0
2010-04-05 10:40:00,26.68,26.7,26.68,26.69,6200.0,18.575,18.5889,18.575,18.5819,6200.0
2010-04-05 10:45:00,26.69,26.7,26.68,26.69,5400.0,18.5819,18.5889,18.575,18.5819,5400.0
2010-04-05 10:50:00,26.69,26.7,26.68,26.7,3100.0,18.5819,18.5889,18.575,18.5889,3100.0
2010-04-05 10:55:00,26.7,26.72,26.69,26.7,6200.0,18.5889,18.6028,18.5819,18.5889,6200.0
2010-04-05 11:00:00,26.69,26.71,26.69,26.69,5100.0,18.5819,18.5959,18.5819,18.5819,5100.0
2010-04-05 11:05:00,26.7,26.72,26.7,26.72,3900.0,18.5889,18.6028,18.5889,18.6028,3900.0
2010-04-05 11:10:00,26.72,26.74,26.71,26.73,4900.0,18.6028,18.6167,18.5959,18.6098,4900.0
2010-04-05 11:15:00,26.73,26.73,26.7,26.7,5000.0,18.6098,18.6098,18.5889,18.5889,5000.0
2010-04-05 11:20:00,26.69,26.74,26.69,26.74,4300.0,18.5819,18.6167,18.5819,18.6167,4300.0
2010-04-05 11:25:00,26.74,26.76,26.74,26.76,4200.0,18.6167,18.6307,18.6167,18.6307,4200.0
2010-04-05 11:30:00,26.76,26.76,26.74,26.74,3100.0,18.6307,18.6307,18.6167,18.6167,3100.0
2010-04-05 11:35:00,26.73,26.74,26.7,26.7,4900.0,18.6098,18.6167,18.5889,18.5889,4900.0
2010-04-05 11:40:00,26.71,26.71,26.67,26.69,1800.0,18.5959,18.5959,18.568,18.5819,1800.0
2010-04-05 11:45:00,26.69,26.75,26.69,26.75,4400.0,18.5819,18.6237,18.5819,18.6237,4400.0
2010-04-05 11:50:00,26.75,26.83,26.75,26.82,5500.0,18.6237,18.6794,18.6237,18.6724,5500.0
2010-04-05 11:55:00,26.83,26.83,26.79,26.79,8300.0,18.6794,18.6794,18.6516,18.6516,8300.0
2010-04-05 12:00:00,26.8,26.81,26.79,26.79,2400.0,18.6585,18.6655,18.6516,18.6516,2400.0
2010-04-05 12:05:00,26.8,26.81,26.77,26.81,8200.0,18.6585,18.6655,18.6376,18.6655,8200.0
2010-04-05 12:10:00,26.81,26.84,26.79,26.79,7800.0,18.6655,18.6864,18.6516,18.6516,7800.0
2010-04-05 12:15:00,26.79,26.8,26.78,26.79,2600.0,18.6516,18.6585,18.6446,18.6516,2600.0
2010-04-05 12:20:00,26.79,26.84,26.78,26.82,9000.0,18.6516,18.6864,18.6446,18.6724,9000.0
2010-04-05 12:25:00,26.82,26.84,26.81,26.84,4000.0,18.6724,18.6864,18.6655,18.6864,4000.0
2010-04-05 12:30:00,26.83,26.85,26.83,26.85,8500.0,18.6794,18.6933,18.6794,18.6933,8500.0
2010-04-05 12:35:00,26.84,26.86,26.84,26.85,7700.0,18.6864,18.7003,18.6864,18.6933,7700.0
2010-04-05 12:40:00,26.85,26.87,26.85,26.86,6300.0,18.6933,18.7073,18.6933,18.7003,6300.0
2010-04-05 12:45:00,26.86,26.87,26.83,26.83,8300.0,18.7003,18.7073,18.6794,18.6794,8300.0
2010-04-05 12:50:00,26.82,26.83,26.81,26.83,6100.0,18.6724,18.6794,18.6655,18.6794,6100.0
2010-04-05 12:55:00,26.82,26.82,26.82,26.82,4100.0,18.6724,18.6724,18.6724,18.6724,4100.0
2010-04-05 13:00:00,26.83,26.83,26.82,26.82,3900.0,18.6794,18.6794,18.6724,18.6724,3900.0
2010-04-05 13:05:00,26.82,26.82,26.77,26.78,5600.0,18.6724,18.6724,18.6376,18.6446,5600.0
2010-04-05 13:10:00,26.78,26.78,26.76,26.78,6100.0,18.6446,18.6446,18.6307,18.6446,6100.0
2010-04-05 13:15:00,26.78,26.79,26.78,26.79,3600.0,18.6446,18.6516,18.6446,18.6516,3600.0
2010-04-05 13:20:00,26.8,26.81,26.8,26.8,3200.0,18.6585,18.6655,18.6585,18.6585,3200.0
2010-04-05 13:25:00,26.8,26.83,26.8,26.82,4700.0,18.6585,18.6794,18.6585,18.6724,4700.0
2010-04-05 13:30:00,26.83,26.85,26.82,26.85,5300.0,18.6794,18.6933,18.6724,18.6933,5300.0
2010-04-05 13:35:00,26.85,26.85,26.8,26.8,5000.0,18.6933,18.6933,18.6585,18.6585,5000.0
2010-04-05 13:40:00,26.8,26.8,26.78,26.78,5500.0,18.6585,18.6585,18.6446,18.6446,5500.0
2010-04-05 13:45:00,26.79,26.79,26.77,26.77,4400.0,18.6516,18.6516,18.6376,18.6376,4400.0
2010-04-05 13:50:00,26.77,26.79,26.77,26.79,4400.0,18.6376,18.6516,18.6376,18.6516,4400.0
2010-04-05 13:55:00,26.8,26.82,26.8,26.82,7000.0,18.6585,18.6724,18.6585,18.6724,7000.0
2010-04-05 14:00:00,26.81,26.83,26.8,26.83,7600.0,18.6655,18.6794,18.6585,18.6794,7600.0
2010-04-05 14:05:00,26.83,26.84,26.82,26.84,6400.0,18.6794,18.6864,18.6724,18.6864,6400.0
2010-04-05 14:10:00,26.84,26.85,26.82,26.84,5700.0,18.6864,18.6933,18.6724,18.6864,5700.0
2010-04-05 14:15:00,26.85,26.85,26.83,26.85,6300.0,18.6933,18.6933,18.6794,18.6933,6300.0
2010-04-05 14:20:00,26.85,26.85,26.83,26.84,6000.0,18.6933,18.6933,18.6794,18.6864,6000.0
2010-04-05 14:25:00,26.85,26.85,26.84,26.85,9500.0,18.6933,18.6933,18.6864,18.6933,9500.0
2010-04-05 14:30:00,26.84,26.85,26.82,26.84,12000.0,18.6864,18.6933,18.6724,18.6864,12000.0
2010-04-05 14:35:00,26.84,26.85,26.82,26.84,7000.0,18.6864,18.6933,18.6724,18.6864,7000.0
2010-04-05 14:40:00,26.84,26.86,26.83,26.85,8800.0,18.6864,18.7003,18.6794,18.6933,8800.0
2010-04-05 14:45:00,26.85,26.87,26.84,26.87,10700.0,18.6933,18.7073,18.6864,18.7073,10700.0
2010-04-05 14:50:00,26.86,26.86,26.83,26.83,5800.0,18.7003,18.7003,18.6794,18.6794,5800.0
2010-04-05 14:55:00,26.84,26.84,26.77,26.78,14600.0,18.6864,18.6864,18.6376,18.6446,14600.0
2010-04-05 15:00:00,26.77,26.81,26.77,26.8,9400.0,18.6376,18.6655,18.6376,18.6585,9400.0
2010-04-05 15:05:00,26.78,26.8,26.78,26.79,7300.0,18.6446,18.6585,18.6446,18.6516,7300.0
2010-04-05 15:10:00,26.79,26.84,26.78,26.84,5800.0,18.6516,18.6864,18.6446,18.6864,5800.0
2010-04-05 15:15:00,26.83,26.87,26.83,26.87,12800.0,18.6794,18.7073,18.6794,18.7073,12800.0
2010-04-05 15:20:00,26.86,26.9,26.86,26.9,10300.0,18.7003,18.7281,18.7003,18.7281,10300.0
2010-04-05 15:25:00,26.9,26.91,26.88,26.88,12900.0,18.7281,18.7351,18.7142,18.7142,12900.0
2010-04-05 15:30:00,26.89,26.89,26.85,26.85,10600.0,18.7212,18.7212,18.6933,18.6933,10600.0
2010-04-05 15:35:00,26.85,26.85,26.81,26.81,18000.0,18.6933,18.6933,18.6655,18.6655,18000.0
2010-04-05 15:40:00,26.81,26.82,26.77,26.77,17700.0,18.6655,18.6724,18.6376,18.6376,17700.0
2010-04-05 15:45:00,26.77,26.8,26.77,26.8,22600.0,18.6376,18.6585,18.6376,18.6585,22600.0
2010-04-05 15:50:00,26.8,26.85,26.79,26.84,21700.0,18.6585,18.6933,18.6516,18.6864,21700.0
2010-04-05 15:55:00,26.85,26.88,26.83,26.88,47600.0,18.6933,18.7142,18.6794,18.7142,47600.0
2010-04-06 09:30:00,26.76,26.81,26.67,26.71,10800.0,18.6307,18.6655,18.568,18.5959,10800.0
2010-04-06 09:35:00,26.71,26.85,26.68,26.85,5600.0,18.5959,18.6933,18.575,18.6933,5600.0
2010-04-06 09:40:00,26.86,26.92,26.81,26.91,8000.0,18.7003,18.7421,18.6655,18.7351,8000.0
2010-04-06 09:45:00,26.93,26.96,26.87,26.93,17500.0,18.749,18.7699,18.7073,18.749,17500.0
2010-04-06 09:50:00,26.92,26.93,26.9,26.93,11400.0,18.7421,18.749,18.7281,18.749,11400.0
2010-04-06 09:55:00,26.92,26.93,26.91,26.92,6700.0,18.7421,18.749,18.7351,18.7421,6700.0
2010-04-06 10:00:00,26.91,26.96,26.87,26.96,5200.0,18.7351,18.7699,18.7073,18.7699,5200.0
2010-04-06 10:05:00,26.96,26.99,26.92,26.93,6000.0,18.7699,18.7908,18.7421,18.749,6000.0
2010-04-06 10:10:00,26.92,26.97,26.92,26.97,5300.0,18.7421,18.7769,18.7421,18.7769,5300.0
2010-04-06 10:15:00,26.96,26.97,26.94,26.95,8700.0,18.7699,18.7769,18.756,18.763,8700.0
2010-04-06 10:20:00,26.96,26.96,26.88,26.91,3500.0,18.7699,18.7699,18.7142,18.7351,3500.0
2010-04-06 10:25:00,26.92,26.95,26.92,26.95,4200.0,18.7421,18.763,18.7421,18.763,4200.0
2010-04-06 10:30:00,26.94,26.95,26.87,26.87,11400.0,18.756,18.763,18.7073,18.7073,11400.0
2010-04-06 10:35:00,26.88,26.88,26.77,26.77,8700.0,18.7142,18.7142,18.6376,18.6376,8700.0
2010-04-06 10:40:00,26.78,26.8,26.77,26.79,10300.0,18.6446,18.6585,18.6376,18.6516,10300.0
2010-04-06 10:45:00,26.79,26.81,26.76,26.76,4500.0,18.6516,18.6655,18.6307,18.6307,4500.0
2010-04-06 10:50:00,26.76,26.82,26.76,26.81,5400.0,18.6307,18.6724,18.6307,18.6655,5400.0
2010-04-06 10:55:00,26.81,26.86,26.81,26.86,3700.0,18.6655,18.7003,18.6655,18.7003,3700.0
2010-04-06 11:00:00,26.86,26.89,26.86,26.86,7500.0,18.7003,18.7212,18.7003,18.7003,7500.0
2010-04-06 11:05:00,26.86,26.91,26.86,26.91,4900.0,18.7003,18.7351,18.7003,18.7351,4900.0
2010-04-06 11:10:00,26.9,26.92,26.9,26.91,2600.0,18.7281,18.7421,18.7281,18.7351,2600.0
2010-04-06 11:15:00,26.91,26.97,26.9,26.97,6200.0,18.7351,18.7769,18.7281,18.7769,6200.0
2010-04-06 11:20:00,26.97,26.98,26.93,26.94,6700.0,18.7769,18.7838,18.749,18.756,6700.0
2010-04-06 11:25:00,26.94,26.99,26.94,26.98,9500.0,18.756,18.7908,18.756,18.7838,9500.0
2010-04-06 11:30:00,26.97,26.97,26.92,26.94,11700.0,18.7769,18.7769,18.7421,18.756,11700.0
2010-04-06 11:35:00,26.94,26.94,26.91,26.91,2700.0,18.756,18.756,18.7351,18.7351,2700.0
2010-04-06 11:40:00,26.92,26.97,26.92,26.97,3400.0,18.7421,18.7769,18.7421,18.7769,3400.0
2010-04-06 11:45:00,26.97,26.99,26.97,26.98,3300.0,18.7769,18.7908,18.7769,18.7838,3300.0
2010-04-06 11:50:00,26.97,26.97,26.92,26.92,3600.0,18.7769,18.7769,18.7421,18.7421,3600.0
2010-04-06 11:55:00,26.93,26.93,26.91,26.92,2400.0,18.749,18.749,18.7351,18.7421,2400.0
2010-04-06 12:00:00,26.92,26.96,26.91,26.93,5600.0,18.7421,18.7699,18.7351,18.749,5600.0
2010-04-06 12:05:00,26.92,26.93,26.92,26.93,2500.0,18.7421,18.749,18.7421,18.749,2500.0
2010-04-06 12:10:00,26.94,26.94,26.93,26.93,1500.0,18.756,18.756,18.749,18.749,1500.0
2010-04-06 12:15:00,26.92,26.93,26.91,26.93,4300.0,18.7421,18.749,18.7351,18.749,4300.0
2010-04-06 12:20:00,26.94,26.94,26.92,26.92,1700.0,18.756,18.756,18.7421,18.7421,1700.0
2010-04-06 12:25:00,26.91,26.92,26.88,26.88,3600.0,18.7351,18.7421,18.7142,18.7142,3600.0
2010-04-06 12:30:00,26.88,26.88,26.86,26.86,2500.0,18.7142,18.7142,18.7003,18.7003,2500.0
2010-04-06 12:35:00,26.86,26.87,26.86,26.86,2200.0,18.7003,18.7073,18.7003,18.7003,2200.0
2010-04-06 12:40:00,26.87,26.88,26.86,26.88,4000.0,18.7073,18.7142,18.7003,18.7142,4000.0
2010-04-06 12:45:00,26.88,26.91,26.85,26.87,7700.0,18.7142,18.7351,18.6933,18.7073,7700.0
2010-04-06 12:50:00,26.89,26.91,26.88,26.89,9800.0,18.7212,18.7351,18.7142,18.7212,9800.0
2010-04-06 12:55:00,26.89,26.92,26.89,26.92,4600.0,18.7212,18.7421,18.7212,18.7421,4600.0
2010-04-06 13:00:00,26.93,26.96,26.93,26.95,8800.0,18.749,18.7699,18.749,18.763,8800.0
2010-04-06 13:05:00,26.95,27.0,26.95,26.99,7100.0,18.763,18.7978,18.763,18.7908,7100.0
2010-04-06 13:10:00,26.99,26.99,26.98,26.99,7700.0,18.7908,18.7908,18.7838,18.7908,7700.0
2010-04-06 13:15:00,26.99,26.99,26.99,26.99,6600.0,18.7908,18.7908,18.7908,18.7908,6600.0
2010-04-06 13:20:00,26.99,27.04,26.98,27.03,34400.0,18.7908,18.8256,18.7838,18.8186,34400.0
2010-04-06 13:25:00,27.03,27.07,27.02,27.02,11200.0,18.8186,18.8465,18.8117,18.8117,11200.0
2010-04-06 13:30:00,27.02,27.04,26.96,26.97,7800.0,18.8117,18.8256,18.7699,18.7769,7800.0
2010-04-06 13:35:00,26.96,26.97,26.95,26.96,2500.0,18.7699,18.7769,18.763,18.7699,2500.0
2010-04-06 13:40:00,26.96,26.98,26.96,26.97,3600.0,18.7699,18.7838,18.7699,18.7769,3600.0
2010-04-06 13:45:00,26.97,26.98,26.96,26.98,3300.0,18.7769,18.7838,18.7699,18.7838,3300.0
2010-04-06 13:50:00,26.97,27.0,26.97,27.0,2100.0,18.7769,18.7978,18.7769,18.7978,2100.0
2010-04-06 13:55:00,26.99,27.01,26.99,27.0,3700.0,18.7908,18.8047,18.7908,18.7978,3700.0
2010-04-06 14:00:00,27.0,27.02,26.99,27.02,8500.0,18.7978,18.8117,18.7908,18.8117,8500.0
2010-04-06 14:05:00,27.03,27.04,27.01,27.03,3700.0,18.8186,18.8256,18.8047,18.8186,3700.0
2010-04-06 14:10:00,27.02,27.1,27.02,27.1,12700.0,18.8117,18.8674,18.8117,18.8674,12700.0
2010-04-06 14:15:00,27.09,27.14,27.07,27.11,8100.0,18.8604,18.8952,18.8465,18.8743,8100.0
2010-04-06 14:20:00,27.11,27.13,27.11,27.12,3900.0,18.8743,18.8883,18.8743,18.8813,3900.0
2010-04-06 14:25:00,27.12,27.14,27.12,27.14,7500.0,18.8813,18.8952,18.8813,18.8952,7500.0
2010-04-06 14:30:00,27.13,27.15,27.13,27.15,17800.0,18.8883,18.9022,18.8883,18.9022,17800.0
2010-04-06 14:35:00,27.15,27.18,27.14,27.16,5000.0,18.9022,18.9231,18.8952,18.9092,5000.0
2010-04-06 14:40:00,27.16,27.16,27.12,27.16,6200.0,18.9092,18.9092,18.8813,18.9092,6200.0
2010-04-06 14:45:00,27.15,27.15,27.11,27.12,5200.0,18.9022,18.9022,18.8743,18.8813,5200.0
2010-04-06 14:50:00,27.12,27.15,27.11,27.11,6900.0,18.8813,18.9022,18.8743,18.8743,6900.0
2010-04-06 14:55:00,27.12,27.16,27.12,27.16,6400.0,18.8813,18.9092,18.8813,18.9092,6400.0
2010-04-06 15:00:00,27.15,27.17,27.11,27.13,12800.0,18.9022,18.9161,18.8743,18.8883,12800.0
2010-04-06 15:05:00,27.13,27.16,27.12,27.15,6300.0,18.8883,18.9092,18.8813,18.9022,6300.0
2010-04-06 15:10:00,27.15,27.15,27.12,27.13,8300.0,18.9022,18.9022,18.8813,18.8883,8300.0
2010-04-06 15:15:00,27.13,27.14,27.1,27.13,11000.0,18.8883,18.8952,18.8674,18.8883,11000.0
2010-04-06 15:20:00,27.12,27.13,27.09,27.11,10700.0,18.8813,18.8883,18.8604,18.8743,10700.0
2010-04-06 15:25:00,27.11,27.14,27.11,27.14,16100.0,18.8743,18.8952,18.8743,18.8952,16100.0
2010-04-06 15:30:00,27.14,27.14,27.12,27.13,15600.0,18.8952,18.8952,18.8813,18.8883,15600.0
2010-04-06 15:35:00,27.14,27.14,27.12,27.12,16600.0,18.8952,18.8952,18.8813,18.8813,16600.0
2010-04-06 15:40:00,27.13,27.14,27.11,27.14,18700.0,18.8883,18.8952,18.8743,18.8952,18700.0
2010-04-06 15:45:00,27.14,27.14,27.09,27.1,30900.0,18.8952,18.8952,18.8604,18.8674,30900.0
2010-04-06 15:50:00,27.1,27.14,27.1,27.14,22900.0,18.8674,18.8952,18.8674,18.8952,22900.0
2010-04-06 15:55:00,27.14,27.15,27.14,27.14,40200.0,18.8952,18.9022,18.8952,18.8952,40200.0
2010-04-07 09:30:00,27.03,27.05,27.0,27.0,5600.0,18.8186,18.8326,18.7978,18.7978,5600.0
2010-04-07 09:35:00,26.99,27.12,26.95,27.06,9100.0,18.7908,18.8813,18.763,18.8395,9100.0
2010-04-07 09:40:00,27.09,27.13,27.0,27.06,6500.0,18.8604,18.8883,18.7978,18.8395,6500.0
2010-04-07 09:45:00,27.06,27.1,27.04,27.09,4600.0,18.8395,18.8674,18.8256,18.8604,4600.0
2010-04-07 09:50:00,27.1,27.19,27.1,27.15,10100.0,18.8674,18.93,18.8674,18.9022,10100.0
2010-04-07 09:55:00,27.14,27.15,27.09,27.15,5600.0,18.8952,18.9022,18.8604,18.9022,5600.0
2010-04-07 10:00:00,27.14,27.15,27.04,27.06,5800.0,18.8952,18.9022,18.8256,18.8395,5800.0
2010-04-07 10:05:00,27.05,27.15,27.05,27.1,24200.0,18.8326,18.9022,18.8326,18.8674,24200.0
2010-04-07 10:10:00,27.08,27.14,27.08,27.13,9100.0,18.8535,18.8952,18.8535,18.8883,9100.0
2010-04-07 10:15:00,27.13,27.19,27.1,27.17,3700.0,18.8883,18.93,18.8674,18.9161,3700.0
2010-04-07 10:20:00,27.15,27.15,27.05,27.08,3600.0,18.9022,18.9022,18.8326,18.8535,3600.0
2010-04-07 10:25:00,27.09,27.09,27.02,27.03,2800.0,18.8604,18.8604,18.8117,18.8186,2800.0
2010-04-07 10:30:00,27.03,27.13,27.03,27.11,3600.0,18.8186,18.8883,18.8186,18.8743,3600.0
2010-04-07 10:35:00,27.11,27.11,27.05,27.05,2500.0,18.8743,18.8743,18.8326,18.8326,2500.0
2010-04-07 10:40:00,27.06,27.06,26.94,27.02,9600.0,18.8395,18.8395,18.756,18.8117,9600.0
2010-04-07 10:45:00,27.0,27.0,26.92,26.93,5000.0,18.7978,18.7978,18.7421,18.749,5000.0
2010-04-07 10:50:00,26.94,26.97,26.94,26.95,3000.0,18.756,18.7769,18.756,18.763,3000.0
2010-04-07 10:55:00,26.94,26.94,26.93,26.93,2200.0,18.756,18.756,18.749,18.749,2200.0
2010-04-07 11:00:00,26.95,26.98,26.89,26.98,6500.0,18.763,18.7838,18.7212,18.7838,6500.0
2010-04-07 11:05:00,26.98,26.98,26.91,26.95,8200.0,18.7838,18.7838,18.7351,18.763,8200.0
2010-04-07 11:10:00,26.95,26.95,26.89,26.9,13200.0,18.763,18.763,18.7212,18.7281,13200.0
2010-04-07 11:15:00,26.91,26.93,26.91,26.92,5300.0,18.7351,18.749,18.7351,18.7421,5300.0
2010-04-07 11:20:00,26.91,26.92,26.88,26.91,6700.0,18.7351,18.7421,18.7142,18.7351,6700.0
2010-04-07 11:25:00,26.91,26.91,26.89,26.91,6000.0,18.7351,18.7351,18.7212,18.7351,6000.0
2010-04-07 11:30:00,26.92,26.92,26.87,26.88,5400.0,18.7421,18.7421,18.7073,18.7142,5400.0
2010-04-07 11:35:00,26.88,26.88,26.81,26.81,9800.0,18.7142,18.7142,18.6655,18.6655,9800.0
2010-04-07 11:40:00,26.81,26.84,26.8,26.81,15100.0,18.6655,18.6864,18.6585,18.6655,15100.0
2010-04-07 11:45:00,26.81,26.82,26.79,26.81,5700.0,18.6655,18.6724,18.6516,18.6655,5700.0
2010-04-07 11:50:00,26.82,26.86,26.81,26.86,8500.0,18.6724,18.7003,18.6655,18.7003,8500.0
2010-04-07 11:55:00,26.86,26.86,26.82,26.84,13800.0,18.7003,18.7003,18.6724,18.6864,13800.0
2010-04-07 12:00:00,26.83,26.86,26.81,26.81,4800.0,18.6794,18.7003,18.6655,18.6655,4800.0
2010-04-07 12:05:00,26.81,26.85,26.81,26.85,7000.0,18.6655,18.6933,18.6655,18.6933,7000.0
2010-04-07 12:10:00,26.86,26.87,26.8,26.85,8900.0,18.7003,18.7073,18.6585,18.6933,8900.0
2010-04-07 12:15:00,26.85,26.88,26.85,26.85,10900.0,18.6933,18.7142,18.6933,18.6933,10900.0
2010-04-07 12:20:00,26.86,26.9,26.86,26.88,11100.0,18.7003,18.7281,18.7003,18.7142,11100.0
2010-04-07 12:25:00,26.88,26.88,26.85,26.85,7200.0,18.7142,18.7142,18.6933,18.6933,7200.0
2010-04-07 12:30:00,26.85,26.92,26.85,26.92,10400.0,18.6933,18.7421,18.6933,18.7421,10400.0
2010-04-07 12:35:00,26.94,26.95,26.92,26.93,8200.0,18.756,18.763,18.7421,18.749,8200.0
2010-04-07 12:40:00,26.94,26.96,26.91,26.93,14600.0,18.756,18.7699,18.7351,18.749,14600.0
2010-04-07 12:45:00,26.94,26.94,26.91,26.92,3700.0,18.756,18.756,18.7351,18.7421,3700.0
2010-04-07 12:50:00,26.92,26.92,26.9,26.9,4800.0,18.7421,18.7421,18.7281,18.7281,4800.0
2010-04-07 12:55:00,26.92,26.94,26.9,26.94,5200.0,18.7421,18.756,18.7281,18.756,5200.0
2010-04-07 13:00:00,26.93,26.98,26.91,26.94,5800.0,18.749,18.7838,18.7351,18.756,5800.0
2010-04-07 13:05:00,26.94,26.94,26.91,26.91,6700.0,18.756,18.756,18.7351,18.7351,6700.0
2010-04-07 13:10:00,26.92,26.98,26.92,26.94,3300.0,18.7421,18.7838,18.7421,18.756,3300.0
2010-04-07 13:15:00,26.94,26.97,26.93,26.95,5100.0,18.756,18.7769,18.749,18.763,5100.0
2010-04-07 13:20:00,26.95,26.96,26.94,26.95,2900.0,18.763,18.7699,18.756,18.763,2900.0
2010-04-07 13:25:00,26.95,26.97,26.92,26.94,10300.0,18.763,18.7769,18.7421,18.756,10300.0
2010-04-07 13:30:00,26.93,26.95,26.9,26.9,2100.0,18.749,18.763,18.7281,18.7281,2100.0
2010-04-07 13:35:00,26.89,26.93,26.88,26.88,4800.0,18.7212,18.749,18.7142,18.7142,4800.0
2010-04-07 13:40:00,26.88,26.89,26.83,26.86,9100.0,18.7142,18.7212,18.6794,18.7003,9100.0
2010-04-07 13:45:00,26.86,26.86,26.82,26.84,6500.0,18.7003,18.7003,18.6724,18.6864,6500.0
2010-04-07 13:50:00,26.85,26.87,26.83,26.87,5100.0,18.6933,18.7073,18.6794,18.7073,5100.0
2010-04-07 13:55:00,26.85,26.92,26.83,26.88,8000.0,18.6933,18.7421,18.6794,18.7142,8000.0
2010-04-07 14:00:00,26.88,26.89,26.84,26.85,11100.0,18.7142,18.7212,18.6864,18.6933,11100.0
2010-04-07 14:05:00,26.85,26.89,26.83,26.89,9200.0,18.6933,18.7212,18.6794,18.7212,9200.0
2010-04-07 14:10:00,26.89,26.89,26.83,26.84,6400.0,18.7212,18.7212,18.6794,18.6864,6400.0
2010-04-07 14:15:00,26.85,26.89,26.83,26.86,12600.0,18.6933,18.7212,18.6794,18.7003,12600.0
2010-04-07 14:20:00,26.87,26.89,26.81,26.84,20200.0,18.7073,18.7212,18.6655,18.6864,20200.0
2010-04-07 14:25:00,26.83,26.86,26.79,26.84,8600.0,18.6794,18.7003,18.6516,18.6864,8600.0
2010-04-07 14:30:00,26.83,26.83,26.73,26.75,6100.0,18.6794,18.6794,18.6098,18.6237,6100.0
2010-04-07 14:35:00,26.79,26.8,26.73,26.78,6400.0,18.6516,18.6585,18.6098,18.6446,6400.0
2010-04-07 14:40:00,26.78,26.83,26.73,26.81,10400.0,18.6446,18.6794,18.6098,18.6655,10400.0
2010-04-07 14:45:00,26.81,26.84,26.79,26.84,23200.0,18.6655,18.6864,18.6516,18.6864,23200.0
2010-04-07 14:50:00,26.83,26.88,26.81,26.88,35900.0,18.6794,18.7142,18.6655,18.7142,35900.0
2010-04-07 14:55:00,26.87,26.88,26.81,26.85,34400.0,18.7073,18.7142,18.6655,18.6933,34400.0
2010-04-07 15:00:00,26.85,26.85,26.75,26.81,39800.0,18.6933,18.6933,18.6237,18.6655,39800.0
2010-04-07 15:05:00,26.81,26.81,26.7,26.72,41300.0,18.6655,18.6655,18.5889,18.6028,41300.0
2010-04-07 15:10:00,26.72,26.74,26.67,26.71,15700.0,18.6028,18.6167,18.568,18.5959,15700.0
2010-04-07 15:15:00,26.71,26.81,26.67,26.79,23500.0,18.5959,18.6655,18.568,18.6516,23500.0
2010-04-07 15:20:00,26.79,26.79,26.71,26.73,11000.0,18.6516,18.6516,18.5959,18.6098,11000.0
2010-04-07 15:25:00,26.73,26.76,26.7,26.72,10200.0,18.6098,18.6307,18.5889,18.6028,10200.0
2010-04-07 15:30:00,26.72,26.74,26.68,26.73,26300.0,18.6028,18.6167,18.575,18.6098,26300.0
2010-04-07 15:35:00,26.74,26.78,26.7,26.73,17200.0,18.6167,18.6446,18.5889,18.6098,17200.0
2010-04-07 15:40:00,26.74,26.76,26.71,26.73,14400.0,18.6167,18.6307,18.5959,18.6098,14400.0
2010-04-07 15:45:00,26.74,26.81,26.74,26.8,38800.0,18.6167,18.6655,18.6167,18.6585,38800.0
2010-04-07 15:50:00,26.81,26.83,26.75,26.78,40800.0,18.6655,18.6794,18.6237,18.6446,40800.0
2010-04-07 15:55:00,26.78,26.83,26.78,26.81,47700.0,18.6446,18.6794,18.6446,18.6655,47700.0
2010-04-08 09:30:00,26.74,26.76,26.41,26.57,16700.0,18.6167,18.6307,18.387,18.4984,16700.0
2010-04-08 09:35:00,26.54,26.62,26.42,26.57,22400.0,18.4775,18.5332,18.394,18.4984,22400.0
2010-04-08 09:40:00,26.51,26.59,26.45,26.57,14400.0,18.4566,18.5123,18.4148,18.4984,14400.0
2010-04-08 09:45:00,26.56,26.66,26.56,26.6,9700.0,18.4914,18.5611,18.4914,18.5193,9700.0
2010-04-08 09:50:00,26.59,26.68,26.56,26.66,14900.0,18.5123,18.575,18.4914,18.5611,14900.0
2010-04-08 09:55:00,26.7,26.7,26.63,26.64,8000.0,18.5889,18.5889,18.5402,18.5471,8000.0
2010-04-08 10:00:00,26.65,26.8,26.64,26.7,15100.0,18.5541,18.6585,18.5471,18.5889,15100.0
2010-04-08 10:05:00,26.71,26.74,26.66,26.66,11100.0,18.5959,18.6167,18.5611,18.5611,11100.0
2010-04-08 10:10:00,26.65,26.77,26.63,26.72,9600.0,18.5541,18.6376,18.5402,18.6028,9600.0
2010-04-08 10:15:00,26.71,26.79,26.69,26.79,7900.0,18.5959,18.6516,18.5819,18.6516,7900.0
2010-04-08 10:20:00,26.78,26.78,26.66,26.7,13700.0,18.6446,18.6446,18.5611,18.5889,13700.0
2010-04-08 10:25:00,26.72,26.83,26.72,26.81,8600.0,18.6028,18.6794,18.6028,18.6655,8600.0
2010-04-08 10:30:00,26.8,26.89,26.8,26.86,24400.0,18.6585,18.7212,18.6585,18.7003,24400.0
2010-04-08 10:35:00,26.84,26.85,26.76,26.76,13700.0,18.6864,18.6933,18.6307,18.6307,13700.0
2010-04-08 10:40:00,26.74,26.75,26.71,26.74,4900.0,18.6167,18.6237,18.5959,18.6167,4900.0
2010-04-08 10:45:00,26.73,26.75,26.71,26.72,2600.0,18.6098,18.6237,18.5959,18.6028,2600.0
2010-04-08 10:50:00,26.72,26.75,26.72,26.75,4500.0,18.6028,18.6237,18.6028,18.6237,4500.0
2010-04-08 10:55:00,26.75,26.75,26.68,26.69,3600.0,18.6237,18.6237,18.575,18.5819,3600.0
2010-04-08 11:00:00,26.69,26.75,26.68,26.73,3300.0,18.5819,18.6237,18.575,18.6098,3300.0
2010-04-08 11:05:00,26.75,26.76,26.72,26.73,2300.0,18.6237,18.6307,18.6028,18.6098,2300.0
2010-04-08 11:10:00,26.72,26.72,26.69,26.69,600.0,18.6028,18.6028,18.5819,18.5819,600.0
2010-04-08 11:15:00,26.7,26.7,26.69,26.7,1300.0,18.5889,18.5889,18.5819,18.5889,1300.0
2010-04-08 11:20:00,26.7,26.72,26.69,26.72,3000.0,18.5889,18.6028,18.5819,18.6028,3000.0
2010-04-08 11:25:00,26.71,26.72,26.64,26.64,9200.0,18.5959,18.6028,18.5471,18.5471,9200.0
2010-04-08 11:30:00,26.63,26.64,26.61,26.64,8000.0,18.5402,18.5471,18.5262,18.5471,8000.0
2010-04-08 11:35:00,26.64,26.64,26.61,26.61,3600.0,18.5471,18.5471,18.5262,18.5262,3600.0
2010-04-08 11:40:00,26.61,26.64,26.6,26.62,4800.0,18.5262,18.5471,18.5193,18.5332,4800.0
2010-04-08 11:45:00,26.62,26.66,26.61,26.66,3700.0,18.5332,18.5611,18.5262,18.5611,3700.0
2010-04-08 11:50:00,26.67,26.7,26.65,26.69,3300.0,18.568,18.5889,18.5541,18.5819,3300.0
2010-04-08 11:55:00,26.69,26.72,26.68,26.69,6900.0,18.5819,18.6028,18.575,18.5819,6900.0
2010-04-08 12:00:00,26.7,26.7,26.6,26.61,5100.0,18.5889,18.5889,18.5193,18.5262,5100.0
2010-04-08 12:05:00,26.61,26.62,26.57,26.58,8700.0,18.5262,18.5332,18.4984,18.5054,8700.0
2010-04-08 12:10:00,26.56,26.59,26.55,26.58,5400.0,18.4914,18.5123,18.4845,18.5054,5400.0
2010-04-08 12:15:00,26.59,26.61,26.59,26.61,2000.0,18.5123,18.5262,18.5123,18.5262,2000.0
2010-04-08 12:20:00,26.63,26.67,26.63,26.65,4800.0,18.5402,18.568,18.5402,18.5541,4800.0
2010-04-08 12:25:00,26.64,26.65,26.59,26.59,14000.0,18.5471,18.5541,18.5123,18.5123,14000.0
2010-04-08 12:30:00,26.6,26.62,26.6,26.6,6000.0,18.5193,18.5332,18.5193,18.5193,6000.0
2010-04-08 12:35:00,26.6,26.63,26.59,26.59,6700.0,18.5193,18.5402,18.5123,18.5123,6700.0
2010-04-08 12:40:00,26.6,26.6,26.57,26.57,2200.0,18.5193,18.5193,18.4984,18.4984,2200.0
2010-04-08 12:45:00,26.57,26.62,26.57,26.6,14200.0,18.4984,18.5332,18.4984,18.5193,14200.0
2010-04-08 12:50:00,26.61,26.61,26.55,26.55,7500.0,18.5262,18.5262,18.4845,18.4845,7500.0
2010-04-08 12:55:00,26.55,26.59,26.54,26.59,11400.0,18.4845,18.5123,18.4775,18.5123,11400.0
2010-04-08 13:00:00,26.59,26.61,26.56,26.6,14500.0,18.5123,18.5262,18.4914,18.5193,14500.0
2010-04-08 13:05:00,26.6,26.65,26.57,26.58,49400.0,18.5193,18.5541,18.4984,18.5054,49400.0
2010-04-08 13:10:00,26.59,26.7,26.58,26.68,31900.0,18.5123,18.5889,18.5054,18.575,31900.0
2010-04-08 13:15:00,26.68,26.68,26.66,26.68,5700.0,18.575,18.575,18.5611,18.575,5700.0
2010-04-08 13:20:00,26.68,26.74,26.67,26.73,6500.0,18.575,18.6167,18.568,18.6098,6500.0
2010-04-08 13:25:00,26.73,26.74,26.73,26.74,1200.0,18.6098,18.6167,18.6098,18.6167,1200.0
2010-04-08 13:30:00,26.74,26.77,26.72,26.75,7300.0,18.6167,18.6376,18.6028,18.6237,7300.0
2010-04-08 13:35:00,26.77,26.78,26.75,26.75,2000.0,18.6376,18.6446,18.6237,18.6237,2000.0
2010-04-08 13:40:00,26.76,26.82,26.76,26.8,57700.0,18.6307,18.6724,18.6307,18.6585,57700.0
2010-04-08 13:45:00,26.79,26.82,26.78,26.8,6700.0,18.6516,18.6724,18.6446,18.6585,6700.0
2010-04-08 13:50:00,26.79,26.81,26.77,26.79,32800.0,18.6516,18.6655,18.6376,18.6516,32800.0
2010-04-08 13:55:00,26.79,26.8,26.77,26.79,12000.0,18.6516,18.6585,18.6376,18.6516,12000.0
2010-04-08 14:00:00,26.8,26.86,26.8,26.86,11800.0,18.6585,18.7003,18.6585,18.7003,11800.0
2010-04-08 14:05:00,26.87,26.87,26.83,26.83,4300.0,18.7073,18.7073,18.6794,18.6794,4300.0
2010-04-08 14:10:00,26.83,26.84,26.77,26.78,43100.0,18.6794,18.6864,18.6376,18.6446,43100.0
2010-04-08 14:15:00,26.79,26.82,26.78,26.81,51500.0,18.6516,18.6724,18.6446,18.6655,51500.0
2010-04-08 14:20:00,26.82,26.84,26.79,26.79,3500.0,18.6724,18.6864,18.6516,18.6516,3500.0
2010-04-08 14:25:00,26.8,26.87,26.8,26.87,13300.0,18.6585,18.7073,18.6585,18.7073,13300.0
2010-04-08 14:30:00,26.86,26.86,26.79,26.81,11400.0,18.7003,18.7003,18.6516,18.6655,11400.0
2010-04-08 14:35:00,26.82,26.84,26.78,26.84,17900.0,18.6724,18.6864,18.6446,18.6864,17900.0
2010-04-08 14:40:00,26.85,26.88,26.81,26.85,17900.0,18.6933,18.7142,18.6655,18.6933,17900.0
2010-04-08 14:45:00,26.84,26.94,26.82,26.94,26600.0,18.6864,18.756,18.6724,18.756,26600.0
2010-04-08 14:50:00,26.94,26.94,26.87,26.91,19700.0,18.756,18.756,18.7073,18.7351,19700.0
2010-04-08 14:55:00,26.91,26.92,26.82,26.83,58300.0,18.7351,18.7421,18.6724,18.6794,58300.0
2010-04-08 15:00:00,26.84,26.87,26.83,26.83,11500.0,18.6864,18.7073,18.6794,18.6794,11500.0
2010-04-08 15:05:00,26.85,26.89,26.84,26.85,24500.0,18.6933,18.7212,18.6864,18.6933,24500.0
2010-04-08 15:10:00,26.85,26.86,26.8,26.82,14000.0,18.6933,18.7003,18.6585,18.6724,14000.0
2010-04-08 15:15:00,26.82,26.83,26.78,26.8,67600.0,18.6724,18.6794,18.6446,18.6585,67600.0
2010-04-08 15:20:00,26.81,26.9,26.8,26.9,17700.0,18.6655,18.7281,18.6585,18.7281,17700.0
2010-04-08 15:25:00,26.89,26.92,26.89,26.91,14100.0,18.7212,18.7421,18.7212,18.7351,14100.0
2010-04-08 15:30:00,26.91,26.93,26.9,26.91,14900.0,18.7351,18.749,18.7281,18.7351,14900.0
2010-04-08 15:35:00,26.91,26.92,26.89,26.91,19500.0,18.7351,18.7421,18.7212,18.7351,19500.0
2010-04-08 15:40:00,26.91,26.93,26.89,26.93,10000.0,18.7351,18.749,18.7212,18.749,10000.0
2010-04-08 15:45:00,26.92,26.97,26.9,26.94,23600.0,18.7421,18.7769,18.7281,18.756,23600.0
2010-04-08 15:50:00,26.95,26.96,26.92,26.95,37500.0,18.763,18.7699,18.7421,18.763,37500.0
2010-04-08 15:55:00,26.95,26.96,26.95,26.96,44900.0,18.763,18.7699,18.763,18.7699,44900.0
2010-04-09 09:30:00,27.03,27.11,26.99,27.0,35300.0,18.8186,18.8743,18.7908,18.7978,35300.0
2010-04-09 09:35:00,27.02,27.06,26.89,27.0,38500.0,18.8117,18.8395,18.7212,18.7978,38500.0
2010-04-09 09:40:00,27.01,27.05,26.95,26.95,17400.0,18.8047,18.8326,18.763,18.763,17400.0
2010-04-09 09:45:00,26.97,27.02,26.95,27.02,25900.0,18.7769,18.8117,18.763,18.8117,25900.0
2010-04-09 09:50:00,27.04,27.1,27.0,27.08,23100.0,18.8256,18.8674,18.7978,18.8535,23100.0
2010-04-09 09:55:00,27.09,27.33,27.07,27.24,53900.0,18.8604,19.0275,18.8465,18.9649,53900.0
2010-04-09 10:00:00,27.25,27.4,27.25,27.36,36700.0,18.9718,19.0762,18.9718,19.0484,36700.0
2010-04-09 10:05:00,27.36,27.62,27.36,27.52,106100.0,19.0484,19.2294,19.0484,19.1598,106100.0
2010-04-09 10:10:00,27.51,27.54,27.45,27.47,19600.0,19.1528,19.1737,19.1111,19.125,19600.0
2010-04-09 10:15:00,27.47,27.54,27.46,27.53,13100.0,19.125,19.1737,19.118,19.1668,13100.0
2010-04-09 10:20:00,27.52,27.55,27.5,27.52,20500.0,19.1598,19.1807,19.1459,19.1598,20500.0
2010-04-09 10:25:00,27.52,27.55,27.45,27.5,43800.0,19.1598,19.1807,19.1111,19.1459,43800.0
2010-04-09 10:30:00,27.49,27.57,27.48,27.52,16000.0,19.1389,19.1946,19.1319,19.1598,16000.0
2010-04-09 10:35:00,27.52,27.62,27.52,27.57,40600.0,19.1598,19.2294,19.1598,19.1946,40600.0
2010-04-09 10:40:00,27.56,27.56,27.52,27.54,10300.0,19.1876,19.1876,19.1598,19.1737,10300.0
2010-04-09 10:45:00,27.54,27.58,27.53,27.56,17200.0,19.1737,19.2016,19.1668,19.1876,17200.0
2010-04-09 10:50:00,27.56,27.56,27.49,27.54,10800.0,19.1876,19.1876,19.1389,19.1737,10800.0
2010-04-09 10:55:00,27.53,27.54,27.53,27.54,5700.0,19.1668,19.1737,19.1668,19.1737,5700.0
2010-04-09 11:00:00,27.53,27.6,27.53,27.58,16000.0,19.1668,19.2155,19.1668,19.2016,16000.0
2010-04-09 11:05:00,27.58,27.7,27.58,27.69,28100.0,19.2016,19.2851,19.2016,19.2782,28100.0
2010-04-09 11:10:00,27.69,27.74,27.68,27.71,19900.0,19.2782,19.313,19.2712,19.2921,19900.0
2010-04-09 11:15:00,27.72,27.74,27.64,27.65,8500.0,19.299,19.313,19.2433,19.2503,8500.0
2010-04-09 11:20:00,27.66,27.66,27.63,27.66,6400.0,19.2573,19.2573,19.2364,19.2573,6400.0
2010-04-09 11:25:00,27.66,27.68,27.62,27.64,7100.0,19.2573,19.2712,19.2294,19.2433,7100.0
2010-04-09 11:30:00,27.64,27.65,27.6,27.6,9600.0,19.2433,19.2503,19.2155,19.2155,9600.0
2010-04-09 11:35:00,27.6,27.65,27.6,27.64,6300.0,19.2155,19.2503,19.2155,19.2433,6300.0
2010-04-09 11:40:00,27.64,27.67,27.64,27.64,5500.0,19.2433,19.2642,19.2433,19.2433,5500.0
2010-04-09 11:45:00,27.64,27.65,27.64,27.64,1600.0,19.2433,19.2503,19.2433,19.2433,1600.0
2010-04-09 11:50:00,27.63,27.64,27.62,27.64,4600.0,19.2364,19.2433,19.2294,19.2433,4600.0
2010-04-09 11:55:00,27.64,27.71,27.64,27.65,17400.0,19.2433,19.2921,19.2433,19.2503,17400.0
2010-04-09 12:00:00,27.65,27.67,27.65,27.65,3600.0,19.2503,19.2642,19.2503,19.2503,3600.0
2010-04-09 12:05:00,27.65,27.68,27.65,27.67,9900.0,19.2503,19.2712,19.2503,19.2642,9900.0
2010-04-09 12:10:00,27.68,27.68,27.65,27.65,4400.0,19.2712,19.2712,19.2503,19.2503,4400.0
2010-04-09 12:15:00,27.65,27.67,27.65,27.66,7100.0,19.2503,19.2642,19.2503,19.2573,7100.0
2010-04-09 12:20:00,27.65,27.67,27.61,27.62,36100.0,19.2503,19.2642,19.2225,19.2294,36100.0
2010-04-09 12:25:00,27.61,27.64,27.56,27.58,65700.0,19.2225,19.2433,19.1876,19.2016,65700.0
2010-04-09 12:30:00,27.57,27.59,27.56,27.56,27900.0,19.1946,19.2085,19.1876,19.1876,27900.0
2010-04-09 12:35:00,27.56,27.58,27.54,27.56,34500.0,19.1876,19.2016,19.1737,19.1876,34500.0
2010-04-09 12:40:00,27.57,27.64,27.57,27.64,6600.0,19.1946,19.2433,19.1946,19.2433,6600.0
2010-04-09 12:45:00,27.63,27.64,27.62,27.64,3900.0,19.2364,19.2433,19.2294,19.2433,3900.0
2010-04-09 12:50:00,27.64,27.68,27.64,27.68,15000.0,19.2433,19.2712,19.2433,19.2712,15000.0
2010-04-09 12:55:00,27.68,27.75,27.68,27.74,19800.0,19.2712,19.3199,19.2712,19.313,19800.0
2010-04-09 13:00:00,27.74,27.81,27.74,27.78,32500.0,19.313,19.3617,19.313,19.3408,32500.0
2010-04-09 13:05:00,27.77,27.77,27.71,27.72,7800.0,19.3338,19.3338,19.2921,19.299,7800.0
2010-04-09 13:10:00,27.73,27.77,27.72,27.76,8400.0,19.306,19.3338,19.299,19.3269,8400.0
2010-04-09 13:15:00,27.76,27.77,27.74,27.75,7100.0,19.3269,19.3338,19.313,19.3199,7100.0
2010-04-09 13:20:00,27.75,27.76,27.73,27.75,9100.0,19.3199,19.3269,19.306,19.3199,9100.0
2010-04-09 13:25:00,27.75,27.78,27.73,27.74,5800.0,19.3199,19.3408,19.306,19.313,5800.0
2010-04-09 13:30:00,27.73,27.75,27.72,27.73,12100.0,19.306,19.3199,19.299,19.306,12100.0
2010-04-09 13:35:00,27.72,27.75,27.72,27.73,11800.0,19.299,19.3199,19.299,19.306,11800.0
2010-04-09 13:40:00,27.73,27.74,27.72,27.74,6800.0,19.306,19.313,19.299,19.313,6800.0
2010-04-09 13:45:00,27.74,27.74,27.72,27.73,4600.0,19.313,19.313,19.299,19.306,4600.0
2010-04-09 13:50:00,27.73,27.78,27.73,27.77,14200.0,19.306,19.3408,19.306,19.3338,14200.0
2010-04-09 13:55:00,27.78,27.78,27.75,27.75,12700.0,19.3408,19.3408,19.3199,19.3199,12700.0
2010-04-09 14:00:00,27.75,27.75,27.7,27.72,12000.0,19.3199,19.3199,19.2851,19.299,12000.0
2010-04-09 14:05:00,27.72,27.74,27.72,27.73,7200.0,19.299,19.313,19.299,19.306,7200.0
2010-04-09 14:10:00,27.74,27.75,27.7,27.7,5600.0,19.313,19.3199,19.2851,19.2851,5600.0
2010-04-09 14:15:00,27.69,27.69,27.66,27.68,2800.0,19.2782,19.2782,19.2573,19.2712,2800.0
2010-04-09 14:20:00,27.67,27.69,27.66,27.69,12600.0,19.2642,19.2782,19.2573,19.2782,12600.0
2010-04-09 14:25:00,27.69,27.71,27.69,27.69,6500.0,19.2782,19.2921,19.2782,19.2782,6500.0
2010-04-09 14:30:00,27.68,27.68,27.65,27.66,8500.0,19.2712,19.2712,19.2503,19.2573,8500.0
2010-04-09 14:35:00,27.67,27.69,27.66,27.68,10100.0,19.2642,19.2782,19.2573,19.2712,10100.0
2010-04-09 14:40:00,27.68,27.71,27.68,27.71,2500.0,19.2712,19.2921,19.2712,19.2921,2500.0
2010-04-09 14:45:00,27.7,27.73,27.67,27.69,14900.0,19.2851,19.306,19.2642,19.2782,14900.0
2010-04-09 14:50:00,27.69,27.69,27.67,27.67,5600.0,19.2782,19.2782,19.2642,19.2642,5600.0
2010-04-09 14:55:00,27.67,27.69,27.66,27.66,9300.0,19.2642,19.2782,19.2573,19.2573,9300.0
2010-04-09 15:00:00,27.66,27.67,27.66,27.67,6000.0,19.2573,19.2642,19.2573,19.2642,6000.0
2010-04-09 15:05:00,27.67,27.67,27.63,27.63,18200.0,19.2642,19.2642,19.2364,19.2364,18200.0
2010-04-09 15:10:00,27.63,27.7,27.63,27.7,24300.0,19.2364,19.2851,19.2364,19.2851,24300.0
2010-04-09 15:15:00,27.7,27.71,27.67,27.67,11000.0,19.2851,19.2921,19.2642,19.2642,11000.0
2010-04-09 15:20:00,27.66,27.66,27.63,27.64,14000.0,19.2573,19.2573,19.2364,19.2433,14000.0
2010-04-09 15:25:00,27.64,27.67,27.63,27.67,12600.0,19.2433,19.2642,19.2364,19.2642,12600.0
2010-04-09 15:30:00,27.67,27.68,27.64,27.67,24100.0,19.2642,19.2712,19.2433,19.2642,24100.0
2010-04-09 15:35:00,27.67,27.67,27.64,27.65,24900.0,19.2642,19.2642,19.2433,19.2503,24900.0
2010-04-09 15:40:00,27.65,27.66,27.64,27.66,33900.0,19.2503,19.2573,19.2433,19.2573,33900.0
2010-04-09 15:45:00,27.67,27.71,27.66,27.67,34100.0,19.2642,19.2921,19.2573,19.2642,34100.0
2010-04-09 15:50:00,27.67,27.77,27.67,27.77,36100.0,19.2642,19.3338,19.2642,19.3338,36100.0
2010-04-09 15:55:00,27.76,27.77,27.7,27.74,57000.0,19.3269,19.3338,19.2851,19.313,57000.0
2010-04-12 09:30:00,27.87,27.92,27.63,27.64,29000.0,19.4035,19.4383,19.2364,19.2433,29000.0
2010-04-12 09:35:00,27.64,27.7,27.58,27.61,12600.0,19.2433,19.2851,19.2016,19.2225,12600.0
2010-04-12 09:40:00,27.62,27.8,27.62,27.8,20900.0,19.2294,19.3547,19.2294,19.3547,20900.0
2010-04-12 09:45:00,27.81,27.85,27.78,27.84,10900.0,19.3617,19.3895,19.3408,19.3826,10900.0
2010-04-12 09:50:00,27.84,27.87,27.76,27.83,18900.0,19.3826,19.4035,19.3269,19.3756,18900.0
2010-04-12 09:55:00,27.83,27.9,27.82,27.89,34600.0,19.3756,19.4244,19.3687,19.4174,34600.0
2010-04-12 10:00:00,27.89,28.21,27.89,28.08,192100.0,19.4174,19.6402,19.4174,19.5497,192100.0
2010-04-12 10:05:00,28.08,28.1,28.0,28.01,35000.0,19.5497,19.5636,19.494,19.5009,35000.0
2010-04-12 10:10:00,28.01,28.13,28.01,28.11,30600.0,19.5009,19.5845,19.5009,19.5706,30600.0
2010-04-12 10:15:00,28.1,28.1,27.93,27.93,17900.0,19.5636,19.5636,19.4452,19.4452,17900.0
2010-04-12 10:20:00,27.95,28.05,27.94,28.05,15900.0,19.4592,19.5288,19.4522,19.5288,15900.0
2010-04-12 10:25:00,28.05,28.05,27.98,28.04,17400.0,19.5288,19.5288,19.4801,19.5218,17400.0
2010-04-12 10:30:00,28.04,28.13,27.98,28.13,28900.0,19.5218,19.5845,19.4801,19.5845,28900.0
2010-04-12 10:35:00,28.12,28.12,28.09,28.11,20400.0,19.5775,19.5775,19.5566,19.5706,20400.0
2010-04-12 10:40:00,28.12,28.23,28.12,28.2,33200.0,19.5775,19.6541,19.5775,19.6332,33200.0
2010-04-12 10:45:00,28.21,28.25,28.2,28.22,18000.0,19.6402,19.668,19.6332,19.6471,18000.0
2010-04-12 10:50:00,28.21,28.25,28.15,28.17,9400.0,19.6402,19.668,19.5984,19.6123,9400.0
2010-04-12 10:55:00,28.16,28.16,28.12,28.13,5500.0,19.6054,19.6054,19.5775,19.5845,5500.0
2010-04-12 11:00:00,28.13,28.18,28.1,28.17,14400.0,19.5845,19.6193,19.5636,19.6123,14400.0
2010-04-12 11:05:00,28.17,28.29,28.17,28.29,22000.0,19.6123,19.6959,19.6123,19.6959,22000.0
2010-04-12 11:10:00,28.28,28.34,28.26,28.33,30600.0,19.6889,19.7307,19.675,19.7237,30600.0
2010-04-12 11:15:00,28.33,28.37,28.33,28.34,25200.0,19.7237,19.7516,19.7237,19.7307,25200.0
2010-04-12 11:20:00,28.33,28.34,28.29,28.29,14200.0,19.7237,19.7307,19.6959,19.6959,14200.0
2010-04-12 11:25:00,28.3,28.3,28.22,28.22,8200.0,19.7028,19.7028,19.6471,19.6471,8200.0
2010-04-12 11:30:00,28.22,28.24,28.15,28.24,12900.0,19.6471,19.6611,19.5984,19.6611,12900.0
2010-04-12 11:35:00,28.24,28.25,28.2,28.22,9000.0,19.6611,19.668,19.6332,19.6471,9000.0
2010-04-12 11:40:00,28.22,28.23,28.15,28.16,14000.0,19.6471,19.6541,19.5984,19.6054,14000.0
2010-04-12 11:45:00,28.17,28.17,28.11,28.11,7400.0,19.6123,19.6123,19.5706,19.5706,7400.0
2010-04-12 11:50:00,28.12,28.13,28.08,28.09,8000.0,19.5775,19.5845,19.5497,19.5566,8000.0
2010-04-12 11:55:00,28.09,28.09,28.08,28.09,8300.0,19.5566,19.5566,19.5497,19.5566,8300.0
2010-04-12 12:00:00,28.09,28.09,28.08,28.09,3700.0,19.5566,19.5566,19.5497,19.5566,3700.0
2010-04-12 12:05:00,28.09,28.1,28.07,28.09,25000.0,19.5566,19.5636,19.5427,19.5566,25000.0
2010-04-12 12:10:00,28.1,28.1,28.09,28.09,2600.0,19.5636,19.5636,19.5566,19.5566,2600.0
2010-04-12 12:15:00,28.09,28.1,28.09,28.09,6300.0,19.5566,19.5636,19.5566,19.5566,6300.0
2010-04-12 12:20:00,28.09,28.1,28.08,28.1,4900.0,19.5566,19.5636,19.5497,19.5636,4900.0
2010-04-12 12:25:00,28.08,28.11,28.08,28.11,14200.0,19.5497,19.5706,19.5497,19.5706,14200.0
2010-04-12 12:30:00,28.13,28.19,28.12,28.19,13800.0,19.5845,19.6263,19.5775,19.6263,13800.0
2010-04-12 12:35:00,28.18,28.23,28.18,28.23,12000.0,19.6193,19.6541,19.6193,19.6541,12000.0
2010-04-12 12:40:00,28.23,28.28,28.22,28.28,20100.0,19.6541,19.6889,19.6471,19.6889,20100.0
2010-04-12 12:45:00,28.28,28.33,28.26,28.29,19600.0,19.6889,19.7237,19.675,19.6959,19600.0
2010-04-12 12:50:00,28.3,28.33,28.29,28.33,13500.0,19.7028,19.7237,19.6959,19.7237,13500.0
2010-04-12 12:55:00,28.32,28.34,28.32,28.34,5100.0,19.7168,19.7307,19.7168,19.7307,5100.0
2010-04-12 13:00:00,28.34,28.34,28.31,28.34,14200.0,19.7307,19.7307,19.7098,19.7307,14200.0
2010-04-12 13:05:00,28.34,28.36,28.28,28.28,22800.0,19.7307,19.7446,19.6889,19.6889,22800.0
2010-04-12 13:10:00,28.29,28.29,28.28,28.29,9400.0,19.6959,19.6959,19.6889,19.6959,9400.0
2010-04-12 13:15:00,28.28,28.29,28.27,28.27,7900.0,19.6889,19.6959,19.682,19.682,7900.0
2010-04-12 13:20:00,28.28,28.28,28.21,28.21,10100.0,19.6889,19.6889,19.6402,19.6402,10100.0
2010-04-12 13:25:00,28.22,28.25,28.21,28.21,8800.0,19.6471,19.668,19.6402,19.6402,8800.0
2010-04-12 13:30:00,28.21,28.23,28.2,28.2,9100.0,19.6402,19.6541,19.6332,19.6332,9100.0
2010-04-12 13:35:00,28.19,28.22,28.19,28.21,5300.0,19.6263,19.6471,19.6263,19.6402,5300.0
2010-04-12 13:40:00,28.21,28.21,28.18,28.18,15200.0,19.6402,19.6402,19.6193,19.6193,15200.0
2010-04-12 13:45:00,28.17,28.18,28.15,28.17,13400.0,19.6123,19.6193,19.5984,19.6123,13400.0
2010-04-12 13:50:00,28.17,28.18,28.14,28.15,11300.0,19.6123,19.6193,19.5914,19.5984,11300.0
2010-04-12 13:55:00,28.15,28.15,28.06,28.08,17300.0,19.5984,19.5984,19.5357,19.5497,17300.0
2010-04-12 14:00:00,28.08,28.08,28.03,28.04,22000.0,19.5497,19.5497,19.5149,19.5218,22000.0
2010-04-12 14:05:00,28.05,28.09,28.04,28.06,14800.0,19.5288,19.5566,19.5218,19.5357,14800.0
2010-04-12 14:10:00,28.05,28.08,27.99,28.0,55200.0,19.5288,19.5497,19.487,19.494,55200.0
2010-04-12 14:15:00,27.99,28.04,27.98,27.98,20000.0,19.487,19.5218,19.4801,19.4801,20000.0
2010-04-12 14:20:00,27.98,28.01,27.98,28.0,17100.0,19.4801,19.5009,19.4801,19.494,17100.0
2010-04-12 14:25:00,27.99,28.01,27.98,27.98,12300.0,19.487,19.5009,19.4801,19.4801,12300.0
2010-04-12 14:30:00,27.99,28.0,27.98,27.99,8100.0,19.487,19.494,19.4801,19.487,8100.0
2010-04-12 14:35:00,27.97,28.0,27.97,27.99,15700.0,19.4731,19.494,19.4731,19.487,15700.0
2010-04-12 14:40:00,28.0,28.01,27.95,27.99,18700.0,19.494,19.5009,19.4592,19.487,18700.0
2010-04-12 14:45:00,27.99,28.0,27.96,27.99,10400.0,19.487,19.494,19.4661,19.487,10400.0
2010-04-12 14:50:00,27.99,28.0,27.99,28.0,3500.0,19.487,19.494,19.487,19.494,3500.0
2010-04-12 14:55:00,28.0,28.01,27.97,27.97,27500.0,19.494,19.5009,19.4731,19.4731,27500.0
2010-04-12 15:00:00,27.97,27.98,27.96,27.96,22400.0,19.4731,19.4801,19.4661,19.4661,22400.0
2010-04-12 15:05:00,27.96,28.01,27.96,28.0,39400.0,19.4661,19.5009,19.4661,19.494,39400.0
2010-04-12 15:10:00,28.0,28.0,27.97,28.0,24200.0,19.494,19.494,19.4731,19.494,24200.0
2010-04-12 15:15:00,28.0,28.0,27.96,27.98,12000.0,19.494,19.494,19.4661,19.4801,12000.0
2010-04-12 15:20:00,27.98,28.0,27.96,27.99,31600.0,19.4801,19.494,19.4661,19.487,31600.0
2010-04-12 15:25:00,27.99,28.0,27.98,27.99,27300.0,19.487,19.494,19.4801,19.487,27300.0
2010-04-12 15:30:00,27.98,28.0,27.96,27.99,21900.0,19.4801,19.494,19.4661,19.487,21900.0
2010-04-12 15:35:00,27.99,28.0,27.98,27.99,19600.0,19.487,19.494,19.4801,19.487,19600.0
2010-04-12 15:40:00,28.0,28.0,27.94,27.95,64800.0,19.494,19.494,19.4522,19.4592,64800.0
2010-04-12 15:45:00,27.95,27.96,27.87,27.9,102400.0,19.4592,19.4661,19.4035,19.4244,102400.0
2010-04-12 15:50:00,27.9,27.92,27.83,27.9,100600.0,19.4244,19.4383,19.3756,19.4244,100600.0
2010-04-12 15:55:00,27.91,27.94,27.9,27.93,44600.0,19.4313,19.4522,19.4244,19.4452,44600.0
2010-04-13 09:30:00,27.87,27.99,27.87,27.99,10600.0,19.4035,19.487,19.4035,19.487,10600.0
2010-04-13 09:35:00,28.0,28.08,27.99,28.08,24400.0,19.494,19.5497,19.487,19.5497,24400.0
2010-04-13 09:40:00,28.09,28.2,28.06,28.2,34500.0,19.5566,19.6332,19.5357,19.6332,34500.0
2010-04-13 09:45:00,28.19,28.24,28.17,28.22,15600.0,19.6263,19.6611,19.6123,19.6471,15600.0
2010-04-13 09:50:00,28.21,28.28,28.18,28.28,22000.0,19.6402,19.6889,19.6193,19.6889,22000.0
2010-04-13 09:55:00,28.28,28.3,28.16,28.16,11900.0,19.6889,19.7028,19.6054,19.6054,11900.0
2010-04-13 10:00:00,28.16,28.22,28.15,28.22,8000.0,19.6054,19.6471,19.5984,19.6471,8000.0
2010-04-13 10:05:00,28.23,28.27,28.23,28.26,12000.0,19.6541,19.682,19.6541,19.675,12000.0
2010-04-13 10:10:00,28.26,28.34,28.26,28.31,12700.0,19.675,19.7307,19.675,19.7098,12700.0
2010-04-13 10:15:00,28.31,28.32,28.26,28.27,11500.0,19.7098,19.7168,19.675,19.682,11500.0
2010-04-13 10:20:00,28.26,28.28,28.15,28.15,27200.0,19.675,19.6889,19.5984,19.5984,27200.0
2010-04-13 10:25:00,28.15,28.18,28.11,28.11,16700.0,19.5984,19.6193,19.5706,19.5706,16700.0
2010-04-13 10:30:00,28.11,28.12,28.01,28.05,15000.0,19.5706,19.5775,19.5009,19.5288,15000.0
2010-04-13 10:35:00,28.05,28.09,28.01,28.08,18900.0,19.5288,19.5566,19.5009,19.5497,18900.0
2010-04-13 10:40:00,28.08,28.11,28.04,28.06,9800.0,19.5497,19.5706,19.5218,19.5357,9800.0
2010-04-13 10:45:00,28.08,28.13,28.08,28.12,4800.0,19.5497,19.5845,19.5497,19.5775,4800.0
2010-04-13 10:50:00,28.12,28.12,28.06,28.07,8100.0,19.5775,19.5775,19.5357,19.5427,8100.0
2010-04-13 10:55:00,28.07,28.09,28.04,28.07,8800.0,19.5427,19.5566,19.5218,19.5427,8800.0
2010-04-13 11:00:00,28.07,28.08,28.05,28.08,9400.0,19.5427,19.5497,19.5288,19.5497,9400.0
2010-04-13 11:05:00,28.07,28.13,28.06,28.06,9500.0,19.5427,19.5845,19.5357,19.5357,9500.0
2010-04-13 11:10:00,28.07,28.07,28.03,28.06,7100.0,19.5427,19.5427,19.5149,19.5357,7100.0
2010-04-13 11:15:00,28.05,28.1,28.05,28.09,5400.0,19.5288,19.5636,19.5288,19.5566,5400.0
2010-04-13 11:20:00,28.09,28.13,28.03,28.03,8400.0,19.5566,19.5845,19.5149,19.5149,8400.0
2010-04-13 11:25:00,28.02,28.02,27.99,28.01,3900.0,19.5079,19.5079,19.487,19.5009,3900.0
2010-04-13 11:30:00,28.0,28.05,28.0,28.04,2600.0,19.494,19.5288,19.494,19.5218,2600.0
2010-04-13 11:35:00,28.03,28.04,28.0,28.0,5000.0,19.5149,19.5218,19.494,19.494,5000.0
2010-04-13 11:40:00,28.0,28.01,27.99,28.0,2400.0,19.494,19.5009,19.487,19.494,2400.0
2010-04-13 11:45:00,27.99,28.02,27.98,28.01,13700.0,19.487,19.5079,19.4801,19.5009,13700.0
2010-04-13 11:50:00,28.01,28.02,27.99,28.0,3100.0,19.5009,19.5079,19.487,19.494,3100.0
2010-04-13 11:55:00,27.99,28.02,27.99,28.01,6100.0,19.487,19.5079,19.487,19.5009,6100.0
2010-04-13 12:00:00,28.01,28.01,27.95,27.95,7600.0,19.5009,19.5009,19.4592,19.4592,7600.0
2010-04-13 12:05:00,27.95,27.97,27.93,27.93,6800.0,19.4592,19.4731,19.4452,19.4452,6800.0
2010-04-13 12:10:00,27.93,27.98,27.93,27.98,2700.0,19.4452,19.4801,19.4452,19.4801,2700.0
2010-04-13 12:15:00,27.98,28.02,27.97,28.02,7200.0,19.4801,19.5079,19.4731,19.5079,7200.0
2010-04-13 12:20:00,28.03,28.04,28.01,28.02,11600.0,19.5149,19.5218,19.5009,19.5079,11600.0
2010-04-13 12:25:00,28.02,28.04,28.02,28.03,6600.0,19.5079,19.5218,19.5079,19.5149,6600.0
2010-04-13 12:30:00,28.03,28.03,28.0,28.0,7000.0,19.5149,19.5149,19.494,19.494,7000.0
2010-04-13 12:35:00,28.0,28.01,28.0,28.0,5600.0,19.494,19.5009,19.494,19.494,5600.0
2010-04-13 12:40:00,28.0,28.02,28.0,28.01,7100.0,19.494,19.5079,19.494,19.5009,7100.0
2010-04-13 12:45:00,28.01,28.02,27.99,28.01,15100.0,19.5009,19.5079,19.487,19.5009,15100.0
2010-04-13 12:50:00,28.01,28.08,28.01,28.02,21400.0,19.5009,19.5497,19.5009,19.5079,21400.0
2010-04-13 12:55:00,28.01,28.1,27.99,28.03,12000.0,19.5009,19.5636,19.487,19.5149,12000.0
2010-04-13 13:00:00,28.03,28.03,27.99,27.99,6400.0,19.5149,19.5149,19.487,19.487,6400.0
2010-04-13 13:05:00,27.99,28.03,27.98,28.0,11600.0,19.487,19.5149,19.4801,19.494,11600.0
2010-04-13 13:10:00,28.0,28.03,27.99,27.99,14700.0,19.494,19.5149,19.487,19.487,14700.0
2010-04-13 13:15:00,27.99,28.01,27.94,27.95,19400.0,19.487,19.5009,19.4522,19.4592,19400.0
2010-04-13 13:20:00,27.95,27.97,27.92,27.94,10500.0,19.4592,19.4731,19.4383,19.4522,10500.0
2010-04-13 13:25:00,27.95,27.96,27.93,27.94,3200.0,19.4592,19.4661,19.4452,19.4522,3200.0
2010-04-13 13:30:00,27.94,27.99,27.93,27.95,12100.0,19.4522,19.487,19.4452,19.4592,12100.0
2010-04-13 13:35:00,27.97,27.99,27.95,27.98,4900.0,19.4731,19.487,19.4592,19.4801,4900.0
2010-04-13 13:40:00,28.0,28.01,27.97,28.0,8300.0,19.494,19.5009,19.4731,19.494,8300.0
2010-04-13 13:45:00,28.01,28.04,28.0,28.02,12100.0,19.5009,19.5218,19.494,19.5079,12100.0
2010-04-13 13:50:00,28.02,28.07,28.01,28.07,6800.0,19.5079,19.5427,19.5009,19.5427,6800.0
2010-04-13 13:55:00,28.06,28.1,28.06,28.09,5900.0,19.5357,19.5636,19.5357,19.5566,5900.0
2010-04-13 14:00:00,28.08,28.09,28.08,28.08,7400.0,19.5497,19.5566,19.5497,19.5497,7400.0
2010-04-13 14:05:00,28.08,28.11,28.08,28.08,11000.0,19.5497,19.5706,19.5497,19.5497,11000.0
2010-04-13 14:10:00,28.08,28.08,28.08,28.08,2700.0,19.5497,19.5497,19.5497,19.5497,2700.0
2010-04-13 14:15:00,28.08,28.14,28.08,28.13,8300.0,19.5497,19.5914,19.5497,19.5845,8300.0
2010-04-13 14:20:00,28.11,28.12,28.08,28.08,4800.0,19.5706,19.5775,19.5497,19.5497,4800.0
2010-04-13 14:25:00,28.08,28.09,28.07,28.07,11200.0,19.5497,19.5566,19.5427,19.5427,11200.0
2010-04-13 14:30:00,28.07,28.09,28.05,28.08,8800.0,19.5427,19.5566,19.5288,19.5497,8800.0
2010-04-13 14:35:00,28.07,28.07,28.02,28.02,6400.0,19.5427,19.5427,19.5079,19.5079,6400.0
2010-04-13 14:40:00,28.02,28.03,28.0,28.0,11000.0,19.5079,19.5149,19.494,19.494,11000.0
2010-04-13 14:45:00,28.0,28.01,28.0,28.0,10000.0,19.494,19.5009,19.494,19.494,10000.0
2010-04-13 14:50:00,28.0,28.02,28.0,28.0,17200.0,19.494,19.5079,19.494,19.494,17200.0
2010-04-13 14:55:00,28.0,28.01,27.95,27.95,26200.0,19.494,19.5009,19.4592,19.4592,26200.0
2010-04-13 15:00:00,27.96,27.96,27.94,27.95,16700.0,19.4661,19.4661,19.4522,19.4592,16700.0
2010-04-13 15:05:00,27.95,27.96,27.94,27.94,12100.0,19.4592,19.4661,19.4522,19.4522,12100.0
2010-04-13 15:10:00,27.94,27.95,27.91,27.93,17900.0,19.4522,19.4592,19.4313,19.4452,17900.0
2010-04-13 15:15:00,27.91,27.99,27.91,27.99,78000.0,19.4313,19.487,19.4313,19.487,78000.0
2010-04-13 15:20:00,27.98,28.02,27.97,27.98,55000.0,19.4801,19.5079,19.4731,19.4801,55000.0
2010-04-13 15:25:00,27.99,28.0,27.93,27.99,28700.0,19.487,19.494,19.4452,19.487,28700.0
2010-04-13 15:30:00,27.99,28.01,27.96,27.96,20000.0,19.487,19.5009,19.4661,19.4661,20000.0
2010-04-13 15:35:00,27.96,27.97,27.94,27.97,12500.0,19.4661,19.4731,19.4522,19.4731,12500.0
2010-04-13 15:40:00,27.96,27.99,27.96,27.98,9500.0,19.4661,19.487,19.4661,19.4801,9500.0
2010-04-13 15:45:00,27.98,27.99,27.92,27.94,24200.0,19.4801,19.487,19.4383,19.4522,24200.0
2010-04-13 15:50:00,27.95,27.96,27.92,27.92,29900.0,19.4592,19.4661,19.4383,19.4383,29900.0
2010-04-13 15:55:00,27.91,27.95,27.91,27.92,75400.0,19.4313,19.4592,19.4313,19.4383,75400.0
2010-04-14 09:30:00,28.18,28.34,28.07,28.33,20500.0,19.6193,19.7307,19.5427,19.7237,20500.0
2010-04-14 09:35:00,28.34,28.38,28.25,28.35,18500.0,19.7307,19.7585,19.668,19.7377,18500.0
2010-04-14 09:40:00,28.35,28.35,28.26,28.32,8300.0,19.7377,19.7377,19.675,19.7168,8300.0
2010-04-14 09:45:00,28.35,28.39,28.34,28.35,9300.0,19.7377,19.7655,19.7307,19.7377,9300.0
2010-04-14 09:50:00,28.35,28.39,28.34,28.37,5900.0,19.7377,19.7655,19.7307,19.7516,5900.0
2010-04-14 09:55:00,28.33,28.36,28.31,28.36,5000.0,19.7237,19.7446,19.7098,19.7446,5000.0
2010-04-14 10:00:00,28.37,28.37,28.29,28.36,11700.0,19.7516,19.7516,19.6959,19.7446,11700.0
2010-04-14 10:05:00,28.35,28.38,28.32,28.38,6100.0,19.7377,19.7585,19.7168,19.7585,6100.0
2010-04-14 10:10:00,28.37,28.43,28.31,28.32,18500.0,19.7516,19.7933,19.7098,19.7168,18500.0
2010-04-14 10:15:00,28.32,28.39,28.28,28.38,4500.0,19.7168,19.7655,19.6889,19.7585,4500.0
2010-04-14 10:20:00,28.38,28.38,28.36,28.36,2100.0,19.7585,19.7585,19.7446,19.7446,2100.0
2010-04-14 10:25:00,28.34,28.38,28.34,28.34,7000.0,19.7307,19.7585,19.7307,19.7307,7000.0
2010-04-14 10:30:00,28.37,28.39,28.22,28.24,5100.0,19.7516,19.7655,19.6471,19.6611,5100.0
2010-04-14 10:35:00,28.24,28.31,28.23,28.24,12500.0,19.6611,19.7098,19.6541,19.6611,12500.0
2010-04-14 10:40:00,28.23,28.25,28.22,28.22,10500.0,19.6541,19.668,19.6471,19.6471,10500.0
2010-04-14 10:45:00,28.21,28.29,28.21,28.29,7500.0,19.6402,19.6959,19.6402,19.6959,7500.0
2010-04-14 10:50:00,28.29,28.36,28.29,28.35,5400.0,19.6959,19.7446,19.6959,19.7377,5400.0
2010-04-14 10:55:00,28.36,28.36,28.31,28.36,3700.0,19.7446,19.7446,19.7098,19.7446,3700.0
2010-04-14 11:00:00,28.35,28.42,28.35,28.35,5900.0,19.7377,19.7864,19.7377,19.7377,5900.0
2010-04-14 11:05:00,28.35,28.35,28.27,28.28,4000.0,19.7377,19.7377,19.682,19.6889,4000.0
2010-04-14 11:10:00,28.27,28.35,28.27,28.31,9200.0,19.682,19.7377,19.682,19.7098,9200.0
2010-04-14 11:15:00,28.31,28.31,28.28,28.31,3700.0,19.7098,19.7098,19.6889,19.7098,3700.0
2010-04-14 11:20:00,28.31,28.35,28.31,28.35,10200.0,19.7098,19.7377,19.7098,19.7377,10200.0
2010-04-14 11:25:00,28.35,28.38,28.34,28.38,3900.0,19.7377,19.7585,19.7307,19.7585,3900.0
2010-04-14 11:30:00,28.38,28.4,28.34,28.35,10100.0,19.7585,19.7725,19.7307,19.7377,10100.0
2010-04-14 11:35:00,28.35,28.36,28.31,28.31,2100.0,19.7377,19.7446,19.7098,19.7098,2100.0
2010-04-14 11:40:00,28.32,28.36,28.3,28.35,4300.0,19.7168,19.7446,19.7028,19.7377,4300.0
2010-04-14 11:45:00,28.34,28.35,28.3,28.31,3300.0,19.7307,19.7377,19.7028,19.7098,3300.0
2010-04-14 11:50:00,28.3,28.33,28.27,28.33,3400.0,19.7028,19.7237,19.682,19.7237,3400.0
2010-04-14 11:55:00,28.33,28.34,28.31,28.33,3100.0,19.7237,19.7307,19.7098,19.7237,3100.0
2010-04-14 12:00:00,28.33,28.35,28.29,28.33,10500.0,19.7237,19.7377,19.6959,19.7237,10500.0
2010-04-14 12:05:00,28.33,28.36,28.33,28.35,6000.0,19.7237,19.7446,19.7237,19.7377,6000.0
2010-04-14 12:10:00,28.34,28.39,28.34,28.39,2800.0,19.7307,19.7655,19.7307,19.7655,2800.0
2010-04-14 12:15:00,28.38,28.4,28.36,28.37,6400.0,19.7585,19.7725,19.7446,19.7516,6400.0
2010-04-14 12:20:00,28.39,28.42,28.39,28.4,5000.0,19.7655,19.7864,19.7655,19.7725,5000.0
2010-04-14 12:25:00,28.4,28.48,28.4,28.47,13000.0,19.7725,19.8282,19.7725,19.8212,13000.0
2010-04-14 12:30:00,28.48,28.53,28.47,28.5,11000.0,19.8282,19.863,19.8212,19.8421,11000.0
2010-04-14 12:35:00,28.5,28.53,28.48,28.48,5900.0,19.8421,19.863,19.8282,19.8282,5900.0
2010-04-14 12:40:00,28.49,28.51,28.46,28.5,6100.0,19.8351,19.849,19.8142,19.8421,6100.0
2010-04-14 12:45:00,28.5,28.51,28.45,28.46,3500.0,19.8421,19.849,19.8073,19.8142,3500.0
2010-04-14 12:50:00,28.45,28.45,28.38,28.45,15200.0,19.8073,19.8073,19.7585,19.8073,15200.0
2010-04-14 12:55:00,28.44,28.45,28.43,28.43,4200.0,19.8003,19.8073,19.7933,19.7933,4200.0
2010-04-14 13:00:00,28.44,28.46,28.44,28.45,3300.0,19.8003,19.8142,19.8003,19.8073,3300.0
2010-04-14 13:05:00,28.45,28.5,28.45,28.5,4000.0,19.8073,19.8421,19.8073,19.8421,4000.0
2010-04-14 13:10:00,28.49,28.51,28.49,28.51,5200.0,19.8351,19.849,19.8351,19.849,5200.0
2010-04-14 13:15:00,28.51,28.53,28.5,28.53,4700.0,19.849,19.863,19.8421,19.863,4700.0
2010-04-14 13:20:00,28.53,28.53,28.51,28.53,4100.0,19.863,19.863,19.849,19.863,4100.0
2010-04-14 13:25:00,28.53,28.58,28.53,28.58,7900.0,19.863,19.8978,19.863,19.8978,7900.0
2010-04-14 13:30:00,28.58,28.6,28.54,28.55,5900.0,19.8978,19.9117,19.8699,19.8769,5900.0
2010-04-14 13:35:00,28.56,28.56,28.53,28.54,5900.0,19.8839,19.8839,19.863,19.8699,5900.0
2010-04-14 13:40:00,28.54,28.55,28.47,28.47,7400.0,19.8699,19.8769,19.8212,19.8212,7400.0
2010-04-14 13:45:00,28.48,28.51,28.48,28.49,6000.0,19.8282,19.849,19.8282,19.8351,6000.0
2010-04-14 13:50:00,28.49,28.51,28.49,28.51,4000.0,19.8351,19.849,19.8351,19.849,4000.0
2010-04-14 13:55:00,28.5,28.5,28.48,28.48,3700.0,19.8421,19.8421,19.8282,19.8282,3700.0
2010-04-14 14:00:00,28.48,28.53,28.48,28.51,5800.0,19.8282,19.863,19.8282,19.849,5800.0
2010-04-14 14:05:00,28.51,28.55,28.51,28.53,4800.0,19.849,19.8769,19.849,19.863,4800.0
2010-04-14 14:10:00,28.52,28.56,28.52,28.56,4000.0,19.856,19.8839,19.856,19.8839,4000.0
2010-04-14 14:15:00,28.56,28.58,28.54,28.57,4400.0,19.8839,19.8978,19.8699,19.8908,4400.0
2010-04-14 14:20:00,28.58,28.61,28.57,28.59,10600.0,19.8978,19.9187,19.8908,19.9047,10600.0
2010-04-14 14:25:00,28.6,28.6,28.58,28.6,2000.0,19.9117,19.9117,19.8978,19.9117,2000.0
2010-04-14 14:30:00,28.6,28.64,28.59,28.62,5500.0,19.9117,19.9396,19.9047,19.9256,5500.0
2010-04-14 14:35:00,28.61,28.65,28.59,28.63,7400.0,19.9187,19.9465,19.9047,19.9326,7400.0
2010-04-14 14:40:00,28.63,28.66,28.63,28.65,6500.0,19.9326,19.9535,19.9326,19.9465,6500.0
2010-04-14 14:45:00,28.64,28.65,28.6,28.62,8400.0,19.9396,19.9465,19.9117,19.9256,8400.0
2010-04-14 14:50:00,28.62,28.63,28.55,28.56,11100.0,19.9256,19.9326,19.8769,19.8839,11100.0
2010-04-14 14:55:00,28.58,28.61,28.56,28.61,12600.0,19.8978,19.9187,19.8839,19.9187,12600.0
2010-04-14 15:00:00,28.6,28.61,28.57,28.58,10100.0,19.9117,19.9187,19.8908,19.8978,10100.0
2010-04-14 15:05:00,28.58,28.6,28.57,28.57,11000.0,19.8978,19.9117,19.8908,19.8908,11000.0
2010-04-14 15:10:00,28.57,28.61,28.56,28.56,18800.0,19.8908,19.9187,19.8839,19.8839,18800.0
2010-04-14 15:15:00,28.56,28.59,28.55,28.58,10200.0,19.8839,19.9047,19.8769,19.8978,10200.0
2010-04-14 15:20:00,28.59,28.63,28.59,28.62,16600.0,19.9047,19.9326,19.9047,19.9256,16600.0
2010-04-14 15:25:00,28.62,28.65,28.62,28.65,11200.0,19.9256,19.9465,19.9256,19.9465,11200.0
2010-04-14 15:30:00,28.66,28.75,28.66,28.73,31600.0,19.9535,20.0161,19.9535,20.0022,31600.0
2010-04-14 15:35:00,28.72,28.79,28.7,28.79,26600.0,19.9953,20.044,19.9813,20.044,26600.0
2010-04-14 15:40:00,28.78,28.79,28.73,28.77,26600.0,20.037,20.044,20.0022,20.0301,26600.0
2010-04-14 15:45:00,28.78,28.8,28.72,28.79,31300.0,20.037,20.0509,19.9953,20.044,31300.0
2010-04-14 15:50:00,28.79,28.79,28.67,28.67,91300.0,20.044,20.044,19.9604,19.9604,91300.0
2010-04-14 15:55:00,28.68,28.68,28.63,28.65,94000.0,19.9674,19.9674,19.9326,19.9465,94000.0
2010-04-15 09:30:00,28.53,28.56,28.44,28.49,14300.0,19.863,19.8839,19.8003,19.8351,14300.0
2010-04-15 09:35:00,28.57,28.57,28.41,28.48,8500.0,19.8908,19.8908,19.7794,19.8282,8500.0
2010-04-15 09:40:00,28.48,28.57,28.48,28.53,8000.0,19.8282,19.8908,19.8282,19.863,8000.0
2010-04-15 09:45:00,28.54,28.65,28.54,28.61,6200.0,19.8699,19.9465,19.8699,19.9187,6200.0
2010-04-15 09:50:00,28.63,28.67,28.61,28.67,6200.0,19.9326,19.9604,19.9187,19.9604,6200.0
2010-04-15 09:55:00,28.66,28.67,28.61,28.65,3600.0,19.9535,19.9604,19.9187,19.9465,3600.0
2010-04-15 10:00:00,28.65,28.7,28.64,28.69,4100.0,19.9465,19.9813,19.9396,19.9744,4100.0
2010-04-15 10:05:00,28.7,28.75,28.64,28.65,4800.0,19.9813,20.0161,19.9396,19.9465,4800.0
2010-04-15 10:10:00,28.64,28.68,28.61,28.61,8400.0,19.9396,19.9674,19.9187,19.9187,8400.0
2010-04-15 10:15:00,28.63,28.66,28.6,28.65,2300.0,19.9326,19.9535,19.9117,19.9465,2300.0
2010-04-15 10:20:00,28.66,28.69,28.64,28.69,6700.0,19.9535,19.9744,19.9396,19.9744,6700.0
2010-04-15 10:25:00,28.69,28.72,28.67,28.67,3700.0,19.9744,19.9953,19.9604,19.9604,3700.0
2010-04-15 10:30:00,28.67,28.73,28.67,28.7,4700.0,19.9604,20.0022,19.9604,19.9813,4700.0
2010-04-15 10:35:00,28.71,28.75,28.71,28.71,3500.0,19.9883,20.0161,19.9883,19.9883,3500.0
2010-04-15 10:40:00,28.7,28.74,28.68,28.7,5000.0,19.9813,20.0092,19.9674,19.9813,5000.0
2010-04-15 10:45:00,28.72,28.73,28.64,28.66,3900.0,19.9953,20.0022,19.9396,19.9535,3900.0
2010-04-15 10:50:00,28.67,28.7,28.67,28.68,3600.0,19.9604,19.9813,19.9604,19.9674,3600.0
2010-04-15 10:55:00,28.68,28.7,28.68,28.69,6200.0,19.9674,19.9813,19.9674,19.9744,6200.0
2010-04-15 11:00:00,28.69,28.76,28.69,28.71,10800.0,19.9744,20.0231,19.9744,19.9883,10800.0
2010-04-15 11:05:00,28.71,28.75,28.68,28.74,12300.0,19.9883,20.0161,19.9674,20.0092,12300.0
2010-04-15 11:10:00,28.72,28.74,28.68,28.68,2900.0,19.9953,20.0092,19.9674,19.9674,2900.0
2010-04-15 11:15:00,28.69,28.71,28.66,28.7,7800.0,19.9744,19.9883,19.9535,19.9813,7800.0
2010-04-15 11:20:00,28.7,28.72,28.67,28.71,5300.0,19.9813,19.9953,19.9604,19.9883,5300.0
2010-04-15 11:25:00,28.72,28.72,28.68,28.69,6000.0,19.9953,19.9953,19.9674,19.9744,6000.0
2010-04-15 11:30:00,28.7,28.7,28.66,28.68,5300.0,19.9813,19.9813,19.9535,19.9674,5300.0
2010-04-15 11:35:00,28.7,28.79,28.7,28.76,7200.0,19.9813,20.044,19.9813,20.0231,7200.0
2010-04-15 11:40:00,28.76,28.76,28.67,28.68,2500.0,20.0231,20.0231,19.9604,19.9674,2500.0
2010-04-15 11:45:00,28.67,28.68,28.6,28.61,4600.0,19.9604,19.9674,19.9117,19.9187,4600.0
2010-04-15 11:50:00,28.62,28.63,28.6,28.63,3800.0,19.9256,19.9326,19.9117,19.9326,3800.0
2010-04-15 11:55:00,28.63,28.64,28.58,28.61,6400.0,19.9326,19.9396,19.8978,19.9187,6400.0
2010-04-15 12:00:00,28.6,28.6,28.57,28.58,1800.0,19.9117,19.9117,19.8908,19.8978,1800.0
2010-04-15 12:05:00,28.58,28.61,28.58,28.61,3600.0,19.8978,19.9187,19.8978,19.9187,3600.0
2010-04-15 12:10:00,28.6,28.65,28.57,28.63,8500.0,19.9117,19.9465,19.8908,19.9326,8500.0
2010-04-15 12:15:00,28.63,28.65,28.6,28.64,7200.0,19.9326,19.9465,19.9117,19.9396,7200.0
2010-04-15 12:20:00,28.64,28.65,28.6,28.6,7800.0,19.9396,19.9465,19.9117,19.9117,7800.0
2010-04-15 12:25:00,28.61,28.63,28.59,28.63,3300.0,19.9187,19.9326,19.9047,19.9326,3300.0
2010-04-15 12:30:00,28.62,28.62,28.61,28.61,1700.0,19.9256,19.9256,19.9187,19.9187,1700.0
2010-04-15 12:35:00,28.61,28.64,28.61,28.64,2900.0,19.9187,19.9396,19.9187,19.9396,2900.0
2010-04-15 12:40:00,28.62,28.62,28.59,28.59,1800.0,19.9256,19.9256,19.9047,19.9047,1800.0
2010-04-15 12:45:00,28.58,28.65,28.58,28.64,2400.0,19.8978,19.9465,19.8978,19.9396,2400.0
2010-04-15 12:50:00,28.63,28.64,28.58,28.59,3500.0,19.9326,19.9396,19.8978,19.9047,3500.0
2010-04-15 12:55:00,28.58,28.63,28.58,28.62,2500.0,19.8978,19.9326,19.8978,19.9256,2500.0
2010-04-15 13:00:00,28.63,28.65,28.62,28.64,3700.0,19.9326,19.9465,19.9256,19.9396,3700.0
2010-04-15 13:05:00,28.64,28.66,28.64,28.66,2200.0,19.9396,19.9535,19.9396,19.9535,2200.0
2010-04-15 13:10:00,28.67,28.7,28.66,28.69,6200.0,19.9604,19.9813,19.9535,19.9744,6200.0
2010-04-15 13:15:00,28.7,28.72,28.7,28.71,4000.0,19.9813,19.9953,19.9813,19.9883,4000.0
2010-04-15 13:20:00,28.7,28.72,28.7,28.72,2200.0,19.9813,19.9953,19.9813,19.9953,2200.0
2010-04-15 13:25:00,28.73,28.75,28.72,28.74,3300.0,20.0022,20.0161,19.9953,20.0092,3300.0
2010-04-15 13:30:00,28.74,28.74,28.7,28.71,3100.0,20.0092,20.0092,19.9813,19.9883,3100.0
2010-04-15 13:35:00,28.7,28.76,28.7,28.75,8300.0,19.9813,20.0231,19.9813,20.0161,8300.0
2010-04-15 13:40:00,28.74,28.75,28.73,28.74,2000.0,20.0092,20.0161,20.0022,20.0092,2000.0
2010-04-15 13:45:00,28.73,28.75,28.72,28.75,4700.0,20.0022,20.0161,19.9953,20.0161,4700.0
2010-04-15 13:50:00,28.75,28.75,28.72,28.75,6100.0,20.0161,20.0161,19.9953,20.0161,6100.0
2010-04-15 13:55:00,28.76,28.77,28.74,28.76,2900.0,20.0231,20.0301,20.0092,20.0231,2900.0
2010-04-15 14:00:00,28.73,28.77,28.73,28.76,2000.0,20.0022,20.0301,20.0022,20.0231,2000.0
2010-04-15 14:05:00,28.77,28.78,28.74,28.75,3600.0,20.0301,20.037,20.0092,20.0161,3600.0
2010-04-15 14:10:00,28.75,28.75,28.74,28.75,2900.0,20.0161,20.0161,20.0092,20.0161,2900.0
2010-04-15 14:15:00,28.75,28.78,28.75,28.77,4300.0,20.0161,20.037,20.0161,20.0301,4300.0
2010-04-15 14:20:00,28.77,28.77,28.76,28.77,2300.0,20.0301,20.0301,20.0231,20.0301,2300.0
2010-04-15 14:25:00,28.78,28.78,28.75,28.75,5000.0,20.037,20.037,20.0161,20.0161,5000.0
2010-04-15 14:30:00,28.75,28.77,28.75,28.76,2900.0,20.0161,20.0301,20.0161,20.0231,2900.0
2010-04-15 14:35:00,28.75,28.75,28.72,28.75,3700.0,20.0161,20.0161,19.9953,20.0161,3700.0
2010-04-15 14:40:00,28.74,28.75,28.73,28.74,4000.0,20.0092,20.0161,20.0022,20.0092,4000.0
2010-04-15 14:45:00,28.75,28.75,28.73,28.74,3100.0,20.0161,20.0161,20.0022,20.0092,3100.0
2010-04-15 14:50:00,28.74,28.8,28.74,28.75,9900.0,20.0092,20.0509,20.0092,20.0161,9900.0
2010-04-15 14:55:00,28.74,28.78,28.72,28.78,18800.0,20.0092,20.037,19.9953,20.037,18800.0
2010-04-15 15:00:00,28.77,28.77,28.71,28.71,16000.0,20.0301,20.0301,19.9883,19.9883,16000.0
2010-04-15 15:05:00,28.73,28.75,28.73,28.74,4500.0,20.0022,20.0161,20.0022,20.0092,4500.0
2010-04-15 15:10:00,28.74,28.75,28.7,28.71,7600.0,20.0092,20.0161,19.9813,19.9883,7600.0
2010-04-15 15:15:00,28.72,28.74,28.7,28.72,5800.0,19.9953,20.0092,19.9813,19.9953,5800.0
2010-04-15 15:20:00,28.71,28.73,28.69,28.7,10000.0,19.9883,20.0022,19.9744,19.9813,10000.0
2010-04-15 15:25:00,28.69,28.7,28.66,28.68,14400.0,19.9744,19.9813,19.9535,19.9674,14400.0
2010-04-15 15:30:00,28.68,28.72,28.63,28.66,23500.0,19.9674,19.9953,19.9326,19.9535,23500.0
2010-04-15 15:35:00,28.66,28.73,28.66,28.71,26200.0,19.9535,20.0022,19.9535,19.9883,26200.0
2010-04-15 15:40:00,28.7,28.74,28.69,28.74,14300.0,19.9813,20.0092,19.9744,20.0092,14300.0
2010-04-15 15:45:00,28.73,28.78,28.7,28.78,47700.0,20.0022,20.037,19.9813,20.037,47700.0
2010-04-15 15:50:00,28.78,28.79,28.76,28.78,33200.0,20.037,20.044,20.0231,20.037,33200.0
2010-04-15 15:55:00,28.79,28.8,28.77,28.8,73400.0,20.044,20.0509,20.0301,20.0509,73400.0
2010-04-16 09:30:00,28.6,29.04,28.6,29.03,33300.0,19.9117,20.218,19.9117,20.2111,33300.0
2010-04-16 09:35:00,29.03,29.44,28.99,29.43,104000.0,20.2111,20.4965,20.1832,20.4896,104000.0
2010-04-16 09:40:00,29.42,29.42,29.15,29.15,45900.0,20.4826,20.4826,20.2946,20.2946,45900.0
2010-04-16 09:45:00,29.14,29.22,29.05,29.07,36600.0,20.2877,20.3434,20.225,20.2389,36600.0
2010-04-16 09:50:00,29.07,29.16,29.05,29.12,26100.0,20.2389,20.3016,20.225,20.2737,26100.0
2010-04-16 09:55:00,29.13,29.13,28.93,28.96,41900.0,20.2807,20.2807,20.1415,20.1623,41900.0
2010-04-16 10:00:00,28.97,29.13,28.92,29.06,22900.0,20.1693,20.2807,20.1345,20.232,22900.0
2010-04-16 10:05:00,29.07,29.16,29.05,29.14,10100.0,20.2389,20.3016,20.225,20.2877,10100.0
2010-04-16 10:10:00,29.13,29.23,29.1,29.23,35400.0,20.2807,20.3503,20.2598,20.3503,35400.0
2010-04-16 10:15:00,29.22,29.34,29.21,29.33,21100.0,20.3434,20.4269,20.3364,20.4199,21100.0
2010-04-16 10:20:00,29.32,29.33,29.15,29.15,24000.0,20.413,20.4199,20.2946,20.2946,24000.0
2010-04-16 10:25:00,29.16,29.2,29.16,29.2,9600.0,20.3016,20.3294,20.3016,20.3294,9600.0
2010-04-16 10:30:00,29.2,29.32,29.2,29.22,22100.0,20.3294,20.413,20.3294,20.3434,22100.0
2010-04-16 10:35:00,29.23,29.23,29.09,29.15,47600.0,20.3503,20.3503,20.2528,20.2946,47600.0
2010-04-16 10:40:00,29.16,29.34,29.15,29.34,44100.0,20.3016,20.4269,20.2946,20.4269,44100.0
2010-04-16 10:45:00,29.33,29.49,29.31,29.36,71100.0,20.4199,20.5313,20.406,20.4408,71100.0
2010-04-16 10:50:00,29.34,29.43,29.18,29.2,43000.0,20.4269,20.4896,20.3155,20.3294,43000.0
2010-04-16 10:55:00,29.18,29.32,29.17,29.23,24900.0,20.3155,20.413,20.3085,20.3503,24900.0
2010-04-16 11:00:00,29.2,29.26,29.16,29.22,21800.0,20.3294,20.3712,20.3016,20.3434,21800.0
2010-04-16 11:05:00,29.21,29.22,29.11,29.12,13700.0,20.3364,20.3434,20.2668,20.2737,13700.0
2010-04-16 11:10:00,29.12,29.25,29.0,29.03,29000.0,20.2737,20.3642,20.1902,20.2111,29000.0
2010-04-16 11:15:00,29.03,29.06,28.93,28.96,20700.0,20.2111,20.232,20.1415,20.1623,20700.0
2010-04-16 11:20:00,28.95,29.05,28.95,29.0,12900.0,20.1554,20.225,20.1554,20.1902,12900.0
2010-04-16 11:25:00,29.0,29.06,28.95,28.99,7900.0,20.1902,20.232,20.1554,20.1832,7900.0
2010-04-16 11:30:00,28.97,28.98,28.87,28.9,12700.0,20.1693,20.1763,20.0997,20.1206,12700.0
2010-04-16 11:35:00,28.89,28.96,28.89,28.95,8300.0,20.1136,20.1623,20.1136,20.1554,8300.0
2010-04-16 11:40:00,28.96,29.0,28.91,28.91,8000.0,20.1623,20.1902,20.1275,20.1275,8000.0
2010-04-16 11:45:00,28.9,28.92,28.85,28.86,11400.0,20.1206,20.1345,20.0858,20.0927,11400.0
2010-04-16 11:50:00,28.85,28.9,28.79,28.84,30200.0,20.0858,20.1206,20.044,20.0788,30200.0
2010-04-16 11:55:00,28.86,28.86,28.71,28.77,30000.0,20.0927,20.0927,19.9883,20.0301,30000.0
2010-04-16 12:00:00,28.76,28.81,28.72,28.78,27000.0,20.0231,20.0579,19.9953,20.037,27000.0
2010-04-16 12:05:00,28.76,28.78,28.71,28.74,36800.0,20.0231,20.037,19.9883,20.0092,36800.0
2010-04-16 12:10:00,28.74,28.76,28.67,28.68,62600.0,20.0092,20.0231,19.9604,19.9674,62600.0
2010-04-16 12:15:00,28.69,28.69,28.62,28.62,14600.0,19.9744,19.9744,19.9256,19.9256,14600.0
2010-04-16 12:20:00,28.63,28.65,28.59,28.6,15700.0,19.9326,19.9465,19.9047,19.9117,15700.0
2010-04-16 12:25:00,28.6,28.6,28.56,28.58,13000.0,19.9117,19.9117,19.8839,19.8978,13000.0
2010-04-16 12:30:00,28.58,28.6,28.5,28.54,15100.0,19.8978,19.9117,19.8421,19.8699,15100.0
2010-04-16 12:35:00,28.55,28.55,28.44,28.52,13600.0,19.8769,19.8769,19.8003,19.856,13600.0
2010-04-16 12:40:00,28.48,28.53,28.47,28.52,13900.0,19.8282,19.863,19.8212,19.856,13900.0
2010-04-16 12:45:00,28.55,28.58,28.52,28.54,11900.0,19.8769,19.8978,19.856,19.8699,11900.0
2010-04-16 12:50:00,28.55,28.68,28.55,28.67,16900.0,19.8769,19.9674,19.8769,19.9604,16900.0
2010-04-16 12:55:00,28.62,28.67,28.61,28.64,4400.0,19.9256,19.9604,19.9187,19.9396,4400.0
2010-04-16 13:00:00,28.64,28.69,28.62,28.66,7900.0,19.9396,19.9744,19.9256,19.9535,7900.0
2010-04-16 13:05:00,28.67,28.7,28.66,28.69,6100.0,19.9604,19.9813,19.9535,19.9744,6100.0
2010-04-16 13:10:00,28.69,28.7,28.63,28.64,4900.0,19.9744,19.9813,19.9326,19.9396,4900.0
2010-04-16 13:15:00,28.61,28.64,28.6,28.63,5600.0,19.9187,19.9396,19.9117,19.9326,5600.0
2010-04-16 13:20:00,28.64,28.65,28.61,28.63,9700.0,19.9396,19.9465,19.9187,19.9326,9700.0
2010-04-16 13:25:00,28.63,28.66,28.63,28.66,5100.0,19.9326,19.9535,19.9326,19.9535,5100.0
2010-04-16 13:30:00,28.66,28.66,28.61,28.61,11000.0,19.9535,19.9535,19.9187,19.9187,11000.0
2010-04-16 13:35:00,28.61,28.62,28.6,28.62,5300.0,19.9187,19.9256,19.9117,19.9256,5300.0
2010-04-16 13:40:00,28.63,28.67,28.62,28.63,6800.0,19.9326,19.9604,19.9256,19.9326,6800.0
2010-04-16 13:45:00,28.65,28.65,28.61,28.63,7700.0,19.9465,19.9465,19.9187,19.9326,7700.0
2010-04-16 13:50:00,28.65,28.69,28.65,28.67,5200.0,19.9465,19.9744,19.9465,19.9604,5200.0
2010-04-16 13:55:00,28.67,28.68,28.66,28.68,3600.0,19.9604,19.9674,19.9535,19.9674,3600.0
2010-04-16 14:00:00,28.69,28.73,28.68,28.72,6400.0,19.9744,20.0022,19.9674,19.9953,6400.0
2010-04-16 14:05:00,28.71,28.77,28.71,28.74,13000.0,19.9883,20.0301,19.9883,20.0092,13000.0
2010-04-16 14:10:00,28.72,28.75,28.71,28.72,5100.0,19.9953,20.0161,19.9883,19.9953,5100.0
2010-04-16 14:15:00,28.73,28.75,28.7,28.71,11600.0,20.0022,20.0161,19.9813,19.9883,11600.0
2010-04-16 14:20:00,28.69,28.75,28.69,28.72,11000.0,19.9744,20.0161,19.9744,19.9953,11000.0
2010-04-16 14:25:00,28.71,28.75,28.69,28.74,6600.0,19.9883,20.0161,19.9744,20.0092,6600.0
2010-04-16 14:30:00,28.75,28.75,28.73,28.74,13200.0,20.0161,20.0161,20.0022,20.0092,13200.0
2010-04-16 14:35:00,28.74,28.76,28.71,28.75,7200.0,20.0092,20.0231,19.9883,20.0161,7200.0
2010-04-16 14:40:00,28.74,28.76,28.74,28.75,15100.0,20.0092,20.0231,20.0092,20.0161,15100.0
2010-04-16 14:45:00,28.74,28.78,28.72,28.75,12900.0,20.0092,20.037,19.9953,20.0161,12900.0
2010-04-16 14:50:00,28.76,28.8,28.74,28.79,9700.0,20.0231,20.0509,20.0092,20.044,9700.0
2010-04-16 14:55:00,28.79,28.79,28.72,28.72,9900.0,20.044,20.044,19.9953,19.9953,9900.0
2010-04-16 15:00:00,28.73,28.79,28.71,28.78,15200.0,20.0022,20.044,19.9883,20.037,15200.0
2010-04-16 15:05:00,28.78,28.81,28.73,28.81,28000.0,20.037,20.0579,20.0022,20.0579,28000.0
2010-04-16 15:10:00,28.81,28.85,28.77,28.84,20200.0,20.0579,20.0858,20.0301,20.0788,20200.0
2010-04-16 15:15:00,28.84,28.87,28.82,28.84,20200.0,20.0788,20.0997,20.0649,20.0788,20200.0
2010-04-16 15:20:00,28.84,28.87,28.83,28.86,16100.0,20.0788,20.0997,20.0718,20.0927,16100.0
2010-04-16 15:25:00,28.86,28.86,28.79,28.8,15300.0,20.0927,20.0927,20.044,20.0509,15300.0
2010-04-16 15:30:00,28.8,28.82,28.76,28.8,23300.0,20.0509,20.0649,20.0231,20.0509,23300.0
2010-04-16 15:35:00,28.8,28.82,28.76,28.8,24800.0,20.0509,20.0649,20.0231,20.0509,24800.0
2010-04-16 15:40:00,28.8,28.81,28.75,28.77,33800.0,20.0509,20.0579,20.0161,20.0301,33800.0
2010-04-16 15:45:00,28.79,28.84,28.78,28.8,37700.0,20.044,20.0788,20.037,20.0509,37700.0
2010-04-16 15:50:00,28.8,28.83,28.79,28.82,21400.0,20.0509,20.0718,20.044,20.0649,21400.0
2010-04-16 15:55:00,28.82,28.86,28.79,28.83,82000.0,20.0649,20.0927,20.044,20.0718,82000.0
2010-04-19 09:30:00,28.84,28.92,28.72,28.92,11700.0,20.0788,20.1345,19.9953,20.1345,11700.0
2010-04-19 09:35:00,28.91,28.93,28.72,28.77,9700.0,20.1275,20.1415,19.9953,20.0301,9700.0
2010-04-19 09:40:00,28.78,28.8,28.67,28.76,12800.0,20.037,20.0509,19.9604,20.0231,12800.0
2010-04-19 09:45:00,28.77,28.84,28.75,28.8,17900.0,20.0301,20.0788,20.0161,20.0509,17900.0
2010-04-19 09:50:00,28.78,28.88,28.75,28.75,13800.0,20.037,20.1066,20.0161,20.0161,13800.0
2010-04-19 09:55:00,28.75,28.88,28.68,28.69,19100.0,20.0161,20.1066,19.9674,19.9744,19100.0
2010-04-19 10:00:00,28.7,28.71,28.59,28.62,89100.0,19.9813,19.9883,19.9047,19.9256,89100.0
2010-04-19 10:05:00,28.62,28.66,28.57,28.59,26300.0,19.9256,19.9535,19.8908,19.9047,26300.0
2010-04-19 10:10:00,28.59,28.6,28.54,28.54,12000.0,19.9047,19.9117,19.8699,19.8699,12000.0
2010-04-19 10:15:00,28.56,28.64,28.51,28.6,51900.0,19.8839,19.9396,19.849,19.9117,51900.0
2010-04-19 10:20:00,28.6,28.6,28.5,28.51,8100.0,19.9117,19.9117,19.8421,19.849,8100.0
2010-04-19 10:25:00,28.52,28.53,28.4,28.47,13300.0,19.856,19.863,19.7725,19.8212,13300.0
2010-04-19 10:30:00,28.46,28.49,28.44,28.46,4100.0,19.8142,19.8351,19.8003,19.8142,4100.0
2010-04-19 10:35:00,28.46,28.57,28.45,28.55,18300.0,19.8142,19.8908,19.8073,19.8769,18300.0
2010-04-19 10:40:00,28.55,28.58,28.53,28.54,10000.0,19.8769,19.8978,19.863,19.8699,10000.0
2010-04-19 10:45:00,28.55,28.58,28.49,28.5,6100.0,19.8769,19.8978,19.8351,19.8421,6100.0
2010-04-19 10:50:00,28.5,28.54,28.48,28.51,9300.0,19.8421,19.8699,19.8282,19.849,9300.0
2010-04-19 10:55:00,28.51,28.51,28.44,28.5,5700.0,19.849,19.849,19.8003,19.8421,5700.0
2010-04-19 11:00:00,28.49,28.49,28.35,28.37,40600.0,19.8351,19.8351,19.7377,19.7516,40600.0
2010-04-19 11:05:00,28.38,28.41,28.31,28.31,9100.0,19.7585,19.7794,19.7098,19.7098,9100.0
2010-04-19 11:10:00,28.31,28.34,28.29,28.3,5400.0,19.7098,19.7307,19.6959,19.7028,5400.0
2010-04-19 11:15:00,28.3,28.36,28.3,28.36,5100.0,19.7028,19.7446,19.7028,19.7446,5100.0
2010-04-19 11:20:00,28.36,28.41,28.34,28.41,5100.0,19.7446,19.7794,19.7307,19.7794,5100.0
2010-04-19 11:25:00,28.39,28.4,28.34,28.34,3800.0,19.7655,19.7725,19.7307,19.7307,3800.0
2010-04-19 11:30:00,28.34,28.36,28.34,28.34,6100.0,19.7307,19.7446,19.7307,19.7307,6100.0
2010-04-19 11:35:00,28.35,28.36,28.33,28.34,8600.0,19.7377,19.7446,19.7237,19.7307,8600.0
2010-04-19 11:40:00,28.35,28.36,28.16,28.17,14600.0,19.7377,19.7446,19.6054,19.6123,14600.0
2010-04-19 11:45:00,28.17,28.17,28.1,28.11,12200.0,19.6123,19.6123,19.5636,19.5706,12200.0
2010-04-19 11:50:00,28.1,28.11,27.98,28.03,23500.0,19.5636,19.5706,19.4801,19.5149,23500.0
2010-04-19 11:55:00,28.03,28.03,27.92,27.92,20600.0,19.5149,19.5149,19.4383,19.4383,20600.0
2010-04-19 12:00:00,27.92,27.93,27.84,27.92,25700.0,19.4383,19.4452,19.3826,19.4383,25700.0
2010-04-19 12:05:00,27.91,27.94,27.85,27.87,12400.0,19.4313,19.4522,19.3895,19.4035,12400.0
2010-04-19 12:10:00,27.88,27.92,27.76,27.82,19600.0,19.4104,19.4383,19.3269,19.3687,19600.0
2010-04-19 12:15:00,27.83,27.86,27.8,27.85,11500.0,19.3756,19.3965,19.3547,19.3895,11500.0
2010-04-19 12:20:00,27.85,27.86,27.82,27.86,11100.0,19.3895,19.3965,19.3687,19.3965,11100.0
2010-04-19 12:25:00,27.87,27.9,27.82,27.85,66000.0,19.4035,19.4244,19.3687,19.3895,66000.0
2010-04-19 12:30:00,27.85,27.85,27.76,27.8,12400.0,19.3895,19.3895,19.3269,19.3547,12400.0
2010-04-19 12:35:00,27.81,27.81,27.76,27.76,25100.0,19.3617,19.3617,19.3269,19.3269,25100.0
2010-04-19 12:40:00,27.78,27.83,27.78,27.83,11500.0,19.3408,19.3756,19.3408,19.3756,11500.0
2010-04-19 12:45:00,27.82,27.88,27.82,27.87,18300.0,19.3687,19.4104,19.3687,19.4035,18300.0
2010-04-19 12:50:00,27.88,27.94,27.86,27.89,24700.0,19.4104,19.4522,19.3965,19.4174,24700.0
2010-04-19 12:55:00,27.89,27.9,27.88,27.88,6200.0,19.4174,19.4244,19.4104,19.4104,6200.0
2010-04-19 13:00:00,27.88,27.89,27.85,27.88,7100.0,19.4104,19.4174,19.3895,19.4104,7100.0
2010-04-19 13:05:00,27.88,27.88,27.85,27.88,4600.0,19.4104,19.4104,19.3895,19.4104,4600.0
2010-04-19 13:10:00,27.89,27.92,27.89,27.92,16400.0,19.4174,19.4383,19.4174,19.4383,16400.0
2010-04-19 13:15:00,27.93,27.94,27.91,27.92,7300.0,19.4452,19.4522,19.4313,19.4383,7300.0
2010-04-19 13:20:00,27.92,27.93,27.9,27.93,11400.0,19.4383,19.4452,19.4244,19.4452,11400.0
2010-04-19 13:25:00,27.94,27.95,27.89,27.9,17700.0,19.4522,19.4592,19.4174,19.4244,17700.0
2010-04-19 13:30:00,27.9,27.91,27.89,27.89,8700.0,19.4244,19.4313,19.4174,19.4174,8700.0
2010-04-19 13:35:00,27.89,27.92,27.88,27.91,6000.0,19.4174,19.4383,19.4104,19.4313,6000.0
2010-04-19 13:40:00,27.91,27.94,27.89,27.89,6200.0,19.4313,19.4522,19.4174,19.4174,6200.0
2010-04-19 13:45:00,27.9,27.95,27.88,27.9,16300.0,19.4244,19.4592,19.4104,19.4244,16300.0
2010-04-19 13:50:00,27.89,27.89,27.82,27.85,8300.0,19.4174,19.4174,19.3687,19.3895,8300.0
2010-04-19 13:55:00,27.84,27.91,27.83,27.88,11500.0,19.3826,19.4313,19.3756,19.4104,11500.0
2010-04-19 14:00:00,27.87,27.89,27.85,27.89,7200.0,19.4035,19.4174,19.3895,19.4174,7200.0
2010-04-19 14:05:00,27.9,27.95,27.9,27.9,8100.0,19.4244,19.4592,19.4244,19.4244,8100.0
2010-04-19 14:10:00,27.9,27.94,27.88,27.89,9000.0,19.4244,19.4522,19.4104,19.4174,9000.0
2010-04-19 14:15:00,27.9,27.99,27.89,27.96,10400.0,19.4244,19.487,19.4174,19.4661,10400.0
2010-04-19 14:20:00,27.97,28.04,27.94,27.95,8100.0,19.4731,19.5218,19.4522,19.4592,8100.0
2010-04-19 14:25:00,27.96,28.03,27.93,27.98,9400.0,19.4661,19.5149,19.4452,19.4801,9400.0
2010-04-19 14:30:00,27.99,28.03,27.96,28.0,11400.0,19.487,19.5149,19.4661,19.494,11400.0
2010-04-19 14:35:00,28.01,28.01,27.96,27.98,8300.0,19.5009,19.5009,19.4661,19.4801,8300.0
2010-04-19 14:40:00,27.97,28.0,27.94,27.95,14100.0,19.4731,19.494,19.4522,19.4592,14100.0
2010-04-19 14:45:00,27.95,27.97,27.9,27.95,23700.0,19.4592,19.4731,19.4244,19.4592,23700.0
2010-04-19 14:50:00,27.93,27.98,27.93,27.96,5300.0,19.4452,19.4801,19.4452,19.4661,5300.0
2010-04-19 14:55:00,27.96,28.11,27.96,28.08,18700.0,19.4661,19.5706,19.4661,19.5497,18700.0
2010-04-19 15:00:00,28.1,28.14,28.08,28.1,40800.0,19.5636,19.5914,19.5497,19.5636,40800.0
2010-04-19 15:05:00,28.1,28.17,28.1,28.16,15400.0,19.5636,19.6123,19.5636,19.6054,15400.0
2010-04-19 15:10:00,28.15,28.19,28.12,28.17,13100.0,19.5984,19.6263,19.5775,19.6123,13100.0
2010-04-19 15:15:00,28.16,28.22,28.15,28.17,13900.0,19.6054,19.6471,19.5984,19.6123,13900.0
2010-04-19 15:20:00,28.17,28.18,28.11,28.13,15600.0,19.6123,19.6193,19.5706,19.5845,15600.0
2010-04-19 15:25:00,28.11,28.17,28.11,28.16,8200.0,19.5706,19.6123,19.5706,19.6054,8200.0
2010-04-19 15:30:00,28.16,28.17,28.11,28.16,14200.0,19.6054,19.6123,19.5706,19.6054,14200.0
2010-04-19 15:35:00,28.15,28.15,28.09,28.13,14800.0,19.5984,19.5984,19.5566,19.5845,14800.0
2010-04-19 15:40:00,28.13,28.15,28.1,28.12,21600.0,19.5845,19.5984,19.5636,19.5775,21600.0
2010-04-19 15:45:00,28.13,28.21,28.13,28.19,25500.0,19.5845,19.6402,19.5845,19.6263,25500.0
2010-04-19 15:50:00,28.19,28.22,28.16,28.2,28400.0,19.6263,19.6471,19.6054,19.6332,28400.0
2010-04-19 15:55:00,28.2,28.2,28.16,28.16,29800.0,19.6332,19.6332,19.6054,19.6054,29800.0
2010-04-20 09:30:00,28.25,28.71,28.25,28.61,50900.0,19.668,19.9883,19.668,19.9187,50900.0
2010-04-20 09:35:00,28.62,28.65,28.35,28.41,25300.0,19.9256,19.9465,19.7377,19.7794,25300.0
2010-04-20 09:40:00,28.35,28.37,28.28,28.36,15700.0,19.7377,19.7516,19.6889,19.7446,15700.0
2010-04-20 09:45:00,28.37,28.37,28.26,28.3,12800.0,19.7516,19.7516,19.675,19.7028,12800.0
2010-04-20 09:50:00,28.29,28.3,28.18,28.29,14000.0,19.6959,19.7028,19.6193,19.6959,14000.0
2010-04-20 09:55:00,28.29,28.37,28.29,28.32,13900.0,19.6959,19.7516,19.6959,19.7168,13900.0
2010-04-20 10:00:00,28.32,28.35,28.26,28.33,13100.0,19.7168,19.7377,19.675,19.7237,13100.0
2010-04-20 10:05:00,28.33,28.4,28.28,28.37,13400.0,19.7237,19.7725,19.6889,19.7516,13400.0
2010-04-20 10:10:00,28.38,28.41,28.28,28.28,14400.0,19.7585,19.7794,19.6889,19.6889,14400.0
2010-04-20 10:15:00,28.28,28.3,28.24,28.24,7100.0,19.6889,19.7028,19.6611,19.6611,7100.0
2010-04-20 10:20:00,28.25,28.3,28.19,28.29,10900.0,19.668,19.7028,19.6263,19.6959,10900.0
2010-04-20 10:25:00,28.31,28.35,28.28,28.3,8500.0,19.7098,19.7377,19.6889,19.7028,8500.0
2010-04-20 10:30:00,28.28,28.39,28.28,28.33,62200.0,19.6889,19.7655,19.6889,19.7237,62200.0
2010-04-20 10:35:00,28.32,28.33,28.28,28.33,14200.0,19.7168,19.7237,19.6889,19.7237,14200.0
2010-04-20 10:40:00,28.32,28.37,28.32,28.36,7900.0,19.7168,19.7516,19.7168,19.7446,7900.0
2010-04-20 10:45:00,28.35,28.38,28.35,28.37,6300.0,19.7377,19.7585,19.7377,19.7516,6300.0
2010-04-20 10:50:00,28.38,28.38,28.26,28.26,15400.0,19.7585,19.7585,19.675,19.675,15400.0
2010-04-20 10:55:00,28.26,28.27,28.23,28.23,11400.0,19.675,19.682,19.6541,19.6541,11400.0
2010-04-20 11:00:00,28.24,28.39,28.24,28.39,11500.0,19.6611,19.7655,19.6611,19.7655,11500.0
2010-04-20 11:05:00,28.38,28.42,28.35,28.37,8500.0,19.7585,19.7864,19.7377,19.7516,8500.0
2010-04-20 11:10:00,28.38,28.39,28.35,28.35,10500.0,19.7585,19.7655,19.7377,19.7377,10500.0
2010-04-20 11:15:00,28.36,28.4,28.34,28.4,42200.0,19.7446,19.7725,19.7307,19.7725,42200.0
2010-04-20 11:20:00,28.42,28.42,28.39,28.4,8100.0,19.7864,19.7864,19.7655,19.7725,8100.0
2010-04-20 11:25:00,28.4,28.41,28.38,28.38,4800.0,19.7725,19.7794,19.7585,19.7585,4800.0
2010-04-20 11:30:00,28.38,28.4,28.38,28.38,2600.0,19.7585,19.7725,19.7585,19.7585,2600.0
2010-04-20 11:35:00,28.37,28.38,28.34,28.35,5500.0,19.7516,19.7585,19.7307,19.7377,5500.0
2010-04-20 11:40:00,28.35,28.38,28.34,28.36,3300.0,19.7377,19.7585,19.7307,19.7446,3300.0
2010-04-20 11:45:00,28.36,28.37,28.29,28.36,9600.0,19.7446,19.7516,19.6959,19.7446,9600.0
2010-04-20 11:50:00,28.35,28.41,28.35,28.41,4700.0,19.7377,19.7794,19.7377,19.7794,4700.0
2010-04-20 11:55:00,28.39,28.39,28.37,28.39,3500.0,19.7655,19.7655,19.7516,19.7655,3500.0
2010-04-20 12:00:00,28.39,28.41,28.35,28.36,9600.0,19.7655,19.7794,19.7377,19.7446,9600.0
2010-04-20 12:05:00,28.37,28.43,28.36,28.39,10100.0,19.7516,19.7933,19.7446,19.7655,10100.0
2010-04-20 12:10:00,28.38,28.4,28.37,28.37,11700.0,19.7585,19.7725,19.7516,19.7516,11700.0
2010-04-20 12:15:00,28.38,28.42,28.38,28.42,2200.0,19.7585,19.7864,19.7585,19.7864,2200.0
2010-04-20 12:20:00,28.42,28.44,28.4,28.4,7500.0,19.7864,19.8003,19.7725,19.7725,7500.0
2010-04-20 12:25:00,28.4,28.41,28.37,28.38,3500.0,19.7725,19.7794,19.7516,19.7585,3500.0
2010-04-20 12:30:00,28.4,28.44,28.4,28.44,2400.0,19.7725,19.8003,19.7725,19.8003,2400.0
2010-04-20 12:35:00,28.44,28.47,28.44,28.47,3900.0,19.8003,19.8212,19.8003,19.8212,3900.0
2010-04-20 12:40:00,28.46,28.5,28.46,28.49,2300.0,19.8142,19.8421,19.8142,19.8351,2300.0
2010-04-20 12:45:00,28.49,28.5,28.47,28.47,4900.0,19.8351,19.8421,19.8212,19.8212,4900.0
2010-04-20 12:50:00,28.46,28.49,28.45,28.49,2900.0,19.8142,19.8351,19.8073,19.8351,2900.0
2010-04-20 12:55:00,28.5,28.51,28.49,28.5,2000.0,19.8421,19.849,19.8351,19.8421,2000.0
2010-04-20 13:00:00,28.51,28.53,28.5,28.51,5700.0,19.849,19.863,19.8421,19.849,5700.0
2010-04-20 13:05:00,28.5,28.51,28.5,28.5,900.0,19.8421,19.849,19.8421,19.8421,900.0
2010-04-20 13:10:00,28.51,28.51,28.5,28.5,5200.0,19.849,19.849,19.8421,19.8421,5200.0
2010-04-20 13:15:00,28.49,28.49,28.45,28.47,10700.0,19.8351,19.8351,19.8073,19.8212,10700.0
2010-04-20 13:20:00,28.47,28.48,28.46,28.46,3300.0,19.8212,19.8282,19.8142,19.8142,3300.0
2010-04-20 13:25:00,28.47,28.48,28.45,28.47,10400.0,19.8212,19.8282,19.8073,19.8212,10400.0
2010-04-20 13:30:00,28.46,28.48,28.45,28.46,3100.0,19.8142,19.8282,19.8073,19.8142,3100.0
2010-04-20 13:35:00,28.46,28.49,28.45,28.49,4900.0,19.8142,19.8351,19.8073,19.8351,4900.0
2010-04-20 13:40:00,28.47,28.5,28.47,28.5,7000.0,19.8212,19.8421,19.8212,19.8421,7000.0
2010-04-20 13:45:00,28.5,28.5,28.48,28.49,5200.0,19.8421,19.8421,19.8282,19.8351,5200.0
2010-04-20 13:50:00,28.49,28.5,28.49,28.5,3300.0,19.8351,19.8421,19.8351,19.8421,3300.0
2010-04-20 13:55:00,28.49,28.49,28.43,28.44,4900.0,19.8351,19.8351,19.7933,19.8003,4900.0
2010-04-20 14:00:00,28.45,28.45,28.44,28.45,4200.0,19.8073,19.8073,19.8003,19.8073,4200.0
2010-04-20 14:05:00,28.45,28.45,28.41,28.42,3400.0,19.8073,19.8073,19.7794,19.7864,3400.0
2010-04-20 14:10:00,28.42,28.42,28.37,28.39,5700.0,19.7864,19.7864,19.7516,19.7655,5700.0
2010-04-20 14:15:00,28.4,28.41,28.39,28.4,7700.0,19.7725,19.7794,19.7655,19.7725,7700.0
2010-04-20 14:20:00,28.4,28.41,28.38,28.38,7900.0,19.7725,19.7794,19.7585,19.7585,7900.0
2010-04-20 14:25:00,28.38,28.38,28.35,28.35,4400.0,19.7585,19.7585,19.7377,19.7377,4400.0
2010-04-20 14:30:00,28.34,28.34,28.31,28.31,13600.0,19.7307,19.7307,19.7098,19.7098,13600.0
2010-04-20 14:35:00,28.31,28.37,28.3,28.37,10400.0,19.7098,19.7516,19.7028,19.7516,10400.0
2010-04-20 14:40:00,28.37,28.38,28.25,28.26,158700.0,19.7516,19.7585,19.668,19.675,158700.0
2010-04-20 14:45:00,28.25,28.28,28.22,28.27,23000.0,19.668,19.6889,19.6471,19.682,23000.0
2010-04-20 14:50:00,28.26,28.27,28.24,28.25,11800.0,19.675,19.682,19.6611,19.668,11800.0
2010-04-20 14:55:00,28.24,28.26,28.23,28.23,11300.0,19.6611,19.675,19.6541,19.6541,11300.0
2010-04-20 15:00:00,28.23,28.25,28.23,28.24,20100.0,19.6541,19.668,19.6541,19.6611,20100.0
2010-04-20 15:05:00,28.24,28.24,28.16,28.19,41700.0,19.6611,19.6611,19.6054,19.6263,41700.0
2010-04-20 15:10:00,28.2,28.21,28.16,28.17,24000.0,19.6332,19.6402,19.6054,19.6123,24000.0
2010-04-20 15:15:00,28.17,28.19,28.16,28.18,12000.0,19.6123,19.6263,19.6054,19.6193,12000.0
2010-04-20 15:20:00,28.17,28.18,28.16,28.16,10100.0,19.6123,19.6193,19.6054,19.6054,10100.0
2010-04-20 15:25:00,28.17,28.17,28.16,28.17,15600.0,19.6123,19.6123,19.6054,19.6123,15600.0
2010-04-20 15:30:00,28.17,28.18,28.16,28.17,19400.0,19.6123,19.6193,19.6054,19.6123,19400.0
2010-04-20 15:35:00,28.17,28.24,28.16,28.24,10000.0,19.6123,19.6611,19.6054,19.6611,10000.0
2010-04-20 15:40:00,28.24,28.26,28.21,28.25,14800.0,19.6611,19.675,19.6402,19.668,14800.0
2010-04-20 15:45:00,28.26,28.26,28.22,28.22,22700.0,19.675,19.675,19.6471,19.6471,22700.0
2010-04-20 15:50:00,28.23,28.28,28.21,28.27,57300.0,19.6541,19.6889,19.6402,19.682,57300.0
2010-04-20 15:55:00,28.27,28.27,28.19,28.22,38700.0,19.682,19.682,19.6263,19.6471,38700.0
2010-04-21 09:30:00,28.33,28.38,28.24,28.29,10200.0,19.7237,19.7585,19.6611,19.6959,10200.0
2010-04-21 09:35:00,28.32,28.43,28.24,28.3,20200.0,19.7168,19.7933,19.6611,19.7028,20200.0
2010-04-21 09:40:00,28.32,28.43,28.32,28.33,7000.0,19.7168,19.7933,19.7168,19.7237,7000.0
2010-04-21 09:45:00,28.4,28.42,28.35,28.41,5900.0,19.7725,19.7864,19.7377,19.7794,5900.0
2010-04-21 09:50:00,28.42,28.44,28.32,28.33,9200.0,19.7864,19.8003,19.7168,19.7237,9200.0
2010-04-21 09:55:00,28.32,28.35,28.25,28.28,25000.0,19.7168,19.7377,19.668,19.6889,25000.0
2010-04-21 10:00:00,28.29,28.32,28.26,28.3,4600.0,19.6959,19.7168,19.675,19.7028,4600.0
2010-04-21 10:05:00,28.3,28.33,28.27,28.3,4000.0,19.7028,19.7237,19.682,19.7028,4000.0
2010-04-21 10:10:00,28.3,28.33,28.27,28.32,6800.0,19.7028,19.7237,19.682,19.7168,6800.0
2010-04-21 10:15:00,28.31,28.31,28.21,28.22,7200.0,19.7098,19.7098,19.6402,19.6471,7200.0
2010-04-21 10:20:00,28.21,28.3,28.2,28.28,2900.0,19.6402,19.7028,19.6332,19.6889,2900.0
2010-04-21 10:25:00,28.28,28.3,28.24,28.25,2600.0,19.6889,19.7028,19.6611,19.668,2600.0
2010-04-21 10:30:00,28.25,28.25,28.08,28.13,8900.0,19.668,19.668,19.5497,19.5845,8900.0
2010-04-21 10:35:00,28.14,28.18,28.14,28.18,3100.0,19.5914,19.6193,19.5914,19.6193,3100.0
2010-04-21 10:40:00,28.19,28.26,28.19,28.25,1400.0,19.6263,19.675,19.6263,19.668,1400.0
2010-04-21 10:45:00,28.25,28.29,28.21,28.22,2300.0,19.668,19.6959,19.6402,19.6471,2300.0
2010-04-21 10:50:00,28.21,28.25,28.2,28.22,8900.0,19.6402,19.668,19.6332,19.6471,8900.0
2010-04-21 10:55:00,28.2,28.2,28.16,28.16,1600.0,19.6332,19.6332,19.6054,19.6054,1600.0
2010-04-21 11:00:00,28.16,28.17,28.13,28.14,9900.0,19.6054,19.6123,19.5845,19.5914,9900.0
2010-04-21 11:05:00,28.14,28.15,28.12,28.12,2800.0,19.5914,19.5984,19.5775,19.5775,2800.0
2010-04-21 11:10:00,28.12,28.14,28.12,28.14,7800.0,19.5775,19.5914,19.5775,19.5914,7800.0
2010-04-21 11:15:00,28.15,28.16,28.1,28.11,5800.0,19.5984,19.6054,19.5636,19.5706,5800.0
2010-04-21 11:20:00,28.1,28.12,28.05,28.05,6600.0,19.5636,19.5775,19.5288,19.5288,6600.0
2010-04-21 11:25:00,28.03,28.05,27.94,28.0,18100.0,19.5149,19.5288,19.4522,19.494,18100.0
2010-04-21 11:30:00,28.01,28.02,27.88,27.91,16600.0,19.5009,19.5079,19.4104,19.4313,16600.0
2010-04-21 11:35:00,27.91,28.02,27.91,28.0,10100.0,19.4313,19.5079,19.4313,19.494,10100.0
2010-04-21 11:40:00,28.02,28.02,27.99,28.01,3100.0,19.5079,19.5079,19.487,19.5009,3100.0
2010-04-21 11:45:00,28.0,28.06,27.98,28.01,15200.0,19.494,19.5357,19.4801,19.5009,15200.0
2010-04-21 11:50:00,28.0,28.03,27.97,28.01,2900.0,19.494,19.5149,19.4731,19.5009,2900.0
2010-04-21 11:55:00,28.02,28.06,28.02,28.04,2600.0,19.5079,19.5357,19.5079,19.5218,2600.0
2010-04-21 12:00:00,28.04,28.1,28.04,28.08,9200.0,19.5218,19.5636,19.5218,19.5497,9200.0
2010-04-21 12:05:00,28.09,28.11,28.07,28.1,5300.0,19.5566,19.5706,19.5427,19.5636,5300.0
2010-04-21 12:10:00,28.1,28.14,28.1,28.1,11900.0,19.5636,19.5914,19.5636,19.5636,11900.0
2010-04-21 12:15:00,28.1,28.13,28.08,28.13,3700.0,19.5636,19.5845,19.5497,19.5845,3700.0
2010-04-21 12:20:00,28.13,28.13,28.1,28.11,2700.0,19.5845,19.5845,19.5636,19.5706,2700.0
2010-04-21 12:25:00,28.11,28.15,28.1,28.12,5400.0,19.5706,19.5984,19.5636,19.5775,5400.0
2010-04-21 12:30:00,28.12,28.21,28.12,28.21,8200.0,19.5775,19.6402,19.5775,19.6402,8200.0
2010-04-21 12:35:00,28.17,28.19,28.12,28.17,4600.0,19.6123,19.6263,19.5775,19.6123,4600.0
2010-04-21 12:40:00,28.18,28.32,28.18,28.29,19600.0,19.6193,19.7168,19.6193,19.6959,19600.0
2010-04-21 12:45:00,28.29,28.3,28.24,28.24,4100.0,19.6959,19.7028,19.6611,19.6611,4100.0
2010-04-21 12:50:00,28.25,28.27,28.2,28.2,9400.0,19.668,19.682,19.6332,19.6332,9400.0
2010-04-21 12:55:00,28.21,28.24,28.2,28.2,6300.0,19.6402,19.6611,19.6332,19.6332,6300.0
2010-04-21 13:00:00,28.19,28.24,28.19,28.22,7000.0,19.6263,19.6611,19.6263,19.6471,7000.0
2010-04-21 13:05:00,28.24,28.24,28.19,28.2,8600.0,19.6611,19.6611,19.6263,19.6332,8600.0
2010-04-21 13:10:00,28.19,28.21,28.14,28.21,6500.0,19.6263,19.6402,19.5914,19.6402,6500.0
2010-04-21 13:15:00,28.22,28.23,28.16,28.22,5800.0,19.6471,19.6541,19.6054,19.6471,5800.0
2010-04-21 13:20:00,28.25,28.28,28.22,28.23,12100.0,19.668,19.6889,19.6471,19.6541,12100.0
2010-04-21 13:25:00,28.23,28.28,28.23,28.27,12300.0,19.6541,19.6889,19.6541,19.682,12300.0
2010-04-21 13:30:00,28.26,28.31,28.26,28.29,14200.0,19.675,19.7098,19.675,19.6959,14200.0
2010-04-21 13:35:00,28.3,28.38,28.29,28.38,7900.0,19.7028,19.7585,19.6959,19.7585,7900.0
2010-04-21 13:40:00,28.38,28.45,28.37,28.45,5500.0,19.7585,19.8073,19.7516,19.8073,5500.0
2010-04-21 13:45:00,28.45,28.49,28.41,28.47,30300.0,19.8073,19.8351,19.7794,19.8212,30300.0
2010-04-21 13:50:00,28.47,28.57,28.47,28.57,13000.0,19.8212,19.8908,19.8212,19.8908,13000.0
2010-04-21 13:55:00,28.57,28.67,28.56,28.64,8600.0,19.8908,19.9604,19.8839,19.9396,8600.0
2010-04-21 14:00:00,28.66,28.66,28.59,28.6,7000.0,19.9535,19.9535,19.9047,19.9117,7000.0
2010-04-21 14:05:00,28.6,28.63,28.58,28.62,8600.0,19.9117,19.9326,19.8978,19.9256,8600.0
2010-04-21 14:10:00,28.6,28.6,28.54,28.54,6600.0,19.9117,19.9117,19.8699,19.8699,6600.0
2010-04-21 14:15:00,28.54,28.54,28.43,28.43,4500.0,19.8699,19.8699,19.7933,19.7933,4500.0
2010-04-21 14:20:00,28.42,28.43,28.37,28.37,5000.0,19.7864,19.7933,19.7516,19.7516,5000.0
2010-04-21 14:25:00,28.36,28.36,28.33,28.36,5200.0,19.7446,19.7446,19.7237,19.7446,5200.0
2010-04-21 14:30:00,28.35,28.45,28.34,28.45,6800.0,19.7377,19.8073,19.7307,19.8073,6800.0
2010-04-21 14:35:00,28.43,28.43,28.35,28.38,3700.0,19.7933,19.7933,19.7377,19.7585,3700.0
2010-04-21 14:40:00,28.36,28.42,28.36,28.42,4600.0,19.7446,19.7864,19.7446,19.7864,4600.0
2010-04-21 14:45:00,28.42,28.49,28.4,28.49,8600.0,19.7864,19.8351,19.7725,19.8351,8600.0
2010-04-21 14:50:00,28.48,28.51,28.46,28.5,4300.0,19.8282,19.849,19.8142,19.8421,4300.0
2010-04-21 14:55:00,28.51,28.54,28.48,28.54,8800.0,19.849,19.8699,19.8282,19.8699,8800.0
2010-04-21 15:00:00,28.55,28.58,28.55,28.55,8300.0,19.8769,19.8978,19.8769,19.8769,8300.0
2010-04-21 15:05:00,28.55,28.56,28.53,28.56,12300.0,19.8769,19.8839,19.863,19.8839,12300.0
2010-04-21 15:10:00,28.57,28.59,28.54,28.59,14700.0,19.8908,19.9047,19.8699,19.9047,14700.0
2010-04-21 15:15:00,28.58,28.65,28.58,28.65,15900.0,19.8978,19.9465,19.8978,19.9465,15900.0
2010-04-21 15:20:00,28.65,28.65,28.6,28.6,18300.0,19.9465,19.9465,19.9117,19.9117,18300.0
2010-04-21 15:25:00,28.6,28.65,28.6,28.63,24200.0,19.9117,19.9465,19.9117,19.9326,24200.0
2010-04-21 15:30:00,28.63,28.68,28.62,28.66,14900.0,19.9326,19.9674,19.9256,19.9535,14900.0
2010-04-21 15:35:00,28.66,28.68,28.65,28.66,17000.0,19.9535,19.9674,19.9465,19.9535,17000.0
2010-04-21 15:40:00,28.66,28.76,28.64,28.76,35900.0,19.9535,20.0231,19.9396,20.0231,35900.0
2010-04-21 15:45:00,28.75,28.79,28.72,28.75,58700.0,20.0161,20.044,19.9953,20.0161,58700.0
2010-04-21 15:50:00,28.74,28.79,28.71,28.77,41500.0,20.0092,20.044,19.9883,20.0301,41500.0
2010-04-21 15:55:00,28.77,28.77,28.71,28.74,39000.0,20.0301,20.0301,19.9883,20.0092,39000.0
2010-04-22 09:30:00,28.43,28.51,28.33,28.5,12500.0,19.7933,19.849,19.7237,19.8421,12500.0
2010-04-22 09:35:00,28.49,28.57,28.42,28.56,21200.0,19.8351,19.8908,19.7864,19.8839,21200.0
2010-04-22 09:40:00,28.56,28.56,28.35,28.35,18000.0,19.8839,19.8839,19.7377,19.7377,18000.0
2010-04-22 09:45:00,28.35,28.45,28.32,28.43,10600.0,19.7377,19.8073,19.7168,19.7933,10600.0
2010-04-22 09:50:00,28.43,28.45,28.39,28.44,9300.0,19.7933,19.8073,19.7655,19.8003,9300.0
2010-04-22 09:55:00,28.45,28.61,28.43,28.61,11100.0,19.8073,19.9187,19.7933,19.9187,11100.0
2010-04-22 10:00:00,28.58,28.71,28.54,28.71,14000.0,19.8978,19.9883,19.8699,19.9883,14000.0
2010-04-22 10:05:00,28.71,28.83,28.67,28.67,23300.0,19.9883,20.0718,19.9604,19.9604,23300.0
2010-04-22 10:10:00,28.68,28.77,28.65,28.66,8800.0,19.9674,20.0301,19.9465,19.9535,8800.0
2010-04-22 10:15:00,28.67,28.7,28.61,28.65,8600.0,19.9604,19.9813,19.9187,19.9465,8600.0
2010-04-22 10:20:00,28.65,28.65,28.56,28.58,6400.0,19.9465,19.9465,19.8839,19.8978,6400.0
2010-04-22 10:25:00,28.59,28.8,28.58,28.78,17900.0,19.9047,20.0509,19.8978,20.037,17900.0
2010-04-22 10:30:00,28.79,28.87,28.7,28.85,16200.0,20.044,20.0997,19.9813,20.0858,16200.0
2010-04-22 10:35:00,28.87,29.0,28.87,28.98,25500.0,20.0997,20.1902,20.0997,20.1763,25500.0
2010-04-22 10:40:00,28.98,28.98,28.93,28.96,6500.0,20.1763,20.1763,20.1415,20.1623,6500.0
2010-04-22 10:45:00,28.96,28.99,28.9,28.95,31500.0,20.1623,20.1832,20.1206,20.1554,31500.0
2010-04-22 10:50:00,28.95,28.98,28.85,28.96,24300.0,20.1554,20.1763,20.0858,20.1623,24300.0
2010-04-22 10:55:00,28.98,28.99,28.89,28.95,10800.0,20.1763,20.1832,20.1136,20.1554,10800.0
2010-04-22 11:00:00,28.94,28.99,28.91,28.94,8700.0,20.1484,20.1832,20.1275,20.1484,8700.0
2010-04-22 11:05:00,28.94,29.04,28.93,29.02,21200.0,20.1484,20.218,20.1415,20.2041,21200.0
2010-04-22 11:10:00,29.03,29.04,28.97,28.98,18700.0,20.2111,20.218,20.1693,20.1763,18700.0
2010-04-22 11:15:00,28.99,29.02,28.93,28.94,16100.0,20.1832,20.2041,20.1415,20.1484,16100.0
2010-04-22 11:20:00,28.94,28.96,28.87,28.9,3600.0,20.1484,20.1623,20.0997,20.1206,3600.0
2010-04-22 11:25:00,28.89,28.94,28.87,28.94,10500.0,20.1136,20.1484,20.0997,20.1484,10500.0
2010-04-22 11:30:00,28.94,28.98,28.9,28.95,20000.0,20.1484,20.1763,20.1206,20.1554,20000.0
2010-04-22 11:35:00,28.94,29.0,28.92,28.99,10600.0,20.1484,20.1902,20.1345,20.1832,10600.0
2010-04-22 11:40:00,28.99,28.99,28.93,28.96,5300.0,20.1832,20.1832,20.1415,20.1623,5300.0
2010-04-22 11:45:00,28.95,28.96,28.89,28.9,7200.0,20.1554,20.1623,20.1136,20.1206,7200.0
2010-04-22 11:50:00,28.9,28.93,28.88,28.9,6300.0,20.1206,20.1415,20.1066,20.1206,6300.0
2010-04-22 11:55:00,28.9,28.92,28.9,28.92,1500.0,20.1206,20.1345,20.1206,20.1345,1500.0
2010-04-22 12:00:00,28.9,28.9,28.87,28.9,1800.0,20.1206,20.1206,20.0997,20.1206,1800.0
2010-04-22 12:05:00,28.91,29.0,28.91,29.0,2200.0,20.1275,20.1902,20.1275,20.1902,2200.0
2010-04-22 12:10:00,28.99,29.0,28.96,28.97,3400.0,20.1832,20.1902,20.1623,20.1693,3400.0
2010-04-22 12:15:00,28.95,28.96,28.94,28.95,2400.0,20.1554,20.1623,20.1484,20.1554,2400.0
2010-04-22 12:20:00,28.95,29.01,28.93,29.01,3400.0,20.1554,20.1972,20.1415,20.1972,3400.0
2010-04-22 12:25:00,29.0,29.05,29.0,29.03,2200.0,20.1902,20.225,20.1902,20.2111,2200.0
2010-04-22 12:30:00,29.02,29.02,28.97,29.02,4200.0,20.2041,20.2041,20.1693,20.2041,4200.0
2010-04-22 12:35:00,29.03,29.04,29.0,29.0,3600.0,20.2111,20.218,20.1902,20.1902,3600.0
2010-04-22 12:40:00,28.99,29.01,28.98,29.01,4900.0,20.1832,20.1972,20.1763,20.1972,4900.0
2010-04-22 12:45:00,29.0,29.04,28.96,28.96,2800.0,20.1902,20.218,20.1623,20.1623,2800.0
2010-04-22 12:50:00,28.96,28.98,28.93,28.98,4100.0,20.1623,20.1763,20.1415,20.1763,4100.0
2010-04-22 12:55:00,28.98,28.98,28.93,28.94,2900.0,20.1763,20.1763,20.1415,20.1484,2900.0
2010-04-22 13:00:00,28.92,28.99,28.92,28.98,5400.0,20.1345,20.1832,20.1345,20.1763,5400.0
2010-04-22 13:05:00,28.97,29.04,28.96,29.02,4300.0,20.1693,20.218,20.1623,20.2041,4300.0
2010-04-22 13:10:00,29.02,29.06,28.99,28.99,5700.0,20.2041,20.232,20.1832,20.1832,5700.0
2010-04-22 13:15:00,29.02,29.05,28.99,29.0,7800.0,20.2041,20.225,20.1832,20.1902,7800.0
2010-04-22 13:20:00,29.01,29.06,29.01,29.05,2400.0,20.1972,20.232,20.1972,20.225,2400.0
2010-04-22 13:25:00,29.05,29.08,29.04,29.08,6400.0,20.225,20.2459,20.218,20.2459,6400.0
2010-04-22 13:30:00,29.08,29.11,29.05,29.11,12600.0,20.2459,20.2668,20.225,20.2668,12600.0
2010-04-22 13:35:00,29.11,29.13,29.1,29.1,9900.0,20.2668,20.2807,20.2598,20.2598,9900.0
2010-04-22 13:40:00,29.11,29.15,29.11,29.12,6200.0,20.2668,20.2946,20.2668,20.2737,6200.0
2010-04-22 13:45:00,29.14,29.17,29.11,29.17,12200.0,20.2877,20.3085,20.2668,20.3085,12200.0
2010-04-22 13:50:00,29.16,29.18,29.09,29.16,16500.0,20.3016,20.3155,20.2528,20.3016,16500.0
2010-04-22 13:55:00,29.16,29.24,29.16,29.24,8800.0,20.3016,20.3573,20.3016,20.3573,8800.0
2010-04-22 14:00:00,29.24,29.24,29.18,29.18,23600.0,20.3573,20.3573,20.3155,20.3155,23600.0
2010-04-22 14:05:00,29.18,29.24,29.15,29.24,4400.0,20.3155,20.3573,20.2946,20.3573,4400.0
2010-04-22 14:10:00,29.23,29.25,29.22,29.24,8200.0,20.3503,20.3642,20.3434,20.3573,8200.0
2010-04-22 14:15:00,29.23,29.29,29.23,29.27,15900.0,20.3503,20.3921,20.3503,20.3782,15900.0
2010-04-22 14:20:00,29.27,29.28,29.27,29.28,6700.0,20.3782,20.3851,20.3782,20.3851,6700.0
2010-04-22 14:25:00,29.28,29.46,29.27,29.46,27800.0,20.3851,20.5104,20.3782,20.5104,27800.0
2010-04-22 14:30:00,29.46,29.53,29.41,29.42,40200.0,20.5104,20.5592,20.4756,20.4826,40200.0
2010-04-22 14:35:00,29.41,29.41,29.32,29.35,27400.0,20.4756,20.4756,20.413,20.4339,27400.0
2010-04-22 14:40:00,29.36,29.41,29.31,29.4,13800.0,20.4408,20.4756,20.406,20.4687,13800.0
2010-04-22 14:45:00,29.4,29.41,29.39,29.4,11200.0,20.4687,20.4756,20.4617,20.4687,11200.0
2010-04-22 14:50:00,29.39,29.39,29.34,29.37,19600.0,20.4617,20.4617,20.4269,20.4478,19600.0
2010-04-22 14:55:00,29.38,29.45,29.36,29.45,20800.0,20.4548,20.5035,20.4408,20.5035,20800.0
2010-04-22 15:00:00,29.45,29.47,29.42,29.46,14700.0,20.5035,20.5174,20.4826,20.5104,14700.0
2010-04-22 15:05:00,29.47,29.48,29.45,29.48,18400.0,20.5174,20.5244,20.5035,20.5244,18400.0
2010-04-22 15:10:00,29.49,29.52,29.47,29.51,10000.0,20.5313,20.5522,20.5174,20.5453,10000.0
2010-04-22 15:15:00,29.53,29.6,29.51,29.59,20000.0,20.5592,20.6079,20.5453,20.601,20000.0
2010-04-22 15:20:00,29.59,29.74,29.58,29.71,101600.0,20.601,20.7054,20.594,20.6845,101600.0
2010-04-22 15:25:00,29.71,29.78,29.69,29.76,102000.0,20.6845,20.7332,20.6706,20.7193,102000.0
2010-04-22 15:30:00,29.75,29.79,29.61,29.64,61000.0,20.7124,20.7402,20.6149,20.6358,61000.0
2010-04-22 15:35:00,29.63,29.65,29.54,29.54,99300.0,20.6288,20.6427,20.5661,20.5661,99300.0
2010-04-22 15:40:00,29.54,29.58,29.51,29.57,42200.0,20.5661,20.594,20.5453,20.587,42200.0
2010-04-22 15:45:00,29.57,29.59,29.54,29.55,51000.0,20.587,20.601,20.5661,20.5731,51000.0
2010-04-22 15:50:00,29.55,29.61,29.55,29.57,50400.0,20.5731,20.6149,20.5731,20.587,50400.0
2010-04-22 15:55:00,29.56,29.57,29.51,29.53,43900.0,20.5801,20.587,20.5453,20.5592,43900.0
2010-04-23 09:30:00,29.63,29.63,29.49,29.49,11000.0,20.6288,20.6288,20.5313,20.5313,11000.0
2010-04-23 09:35:00,29.49,29.6,29.49,29.54,10300.0,20.5313,20.6079,20.5313,20.5661,10300.0
2010-04-23 09:40:00,29.56,29.56,29.43,29.48,9700.0,20.5801,20.5801,20.4896,20.5244,9700.0
2010-04-23 09:45:00,29.42,29.56,29.41,29.56,12400.0,20.4826,20.5801,20.4756,20.5801,12400.0
2010-04-23 09:50:00,29.57,29.73,29.53,29.73,25600.0,20.587,20.6984,20.5592,20.6984,25600.0
2010-04-23 09:55:00,29.76,29.78,29.7,29.78,22700.0,20.7193,20.7332,20.6775,20.7332,22700.0
2010-04-23 10:00:00,29.8,29.84,29.76,29.78,16400.0,20.7472,20.775,20.7193,20.7332,16400.0
2010-04-23 10:05:00,29.81,29.89,29.79,29.87,17000.0,20.7541,20.8098,20.7402,20.7959,17000.0
2010-04-23 10:10:00,29.88,29.88,29.8,29.85,27500.0,20.8029,20.8029,20.7472,20.782,27500.0
2010-04-23 10:15:00,29.84,29.85,29.82,29.82,12900.0,20.775,20.782,20.7611,20.7611,12900.0
2010-04-23 10:20:00,29.82,29.88,29.79,29.85,27200.0,20.7611,20.8029,20.7402,20.782,27200.0
2010-04-23 10:25:00,29.84,29.94,29.84,29.89,12500.0,20.775,20.8446,20.775,20.8098,12500.0
2010-04-23 10:30:00,29.9,29.9,29.71,29.73,28700.0,20.8168,20.8168,20.6845,20.6984,28700.0
2010-04-23 10:35:00,29.72,29.83,29.68,29.81,149000.0,20.6915,20.768,20.6636,20.7541,149000.0
2010-04-23 10:40:00,29.82,29.92,29.82,29.88,23900.0,20.7611,20.8307,20.7611,20.8029,23900.0
2010-04-23 10:45:00,29.87,29.91,29.84,29.85,16200.0,20.7959,20.8237,20.775,20.782,16200.0
2010-04-23 10:50:00,29.84,29.89,29.83,29.87,12600.0,20.775,20.8098,20.768,20.7959,12600.0
2010-04-23 10:55:00,29.84,29.9,29.79,29.87,38300.0,20.775,20.8168,20.7402,20.7959,38300.0
2010-04-23 11:00:00,29.85,29.89,29.77,29.81,18400.0,20.782,20.8098,20.7263,20.7541,18400.0
2010-04-23 11:05:00,29.82,29.9,29.81,29.87,16700.0,20.7611,20.8168,20.7541,20.7959,16700.0
2010-04-23 11:10:00,29.87,29.92,29.85,29.92,39600.0,20.7959,20.8307,20.782,20.8307,39600.0
2010-04-23 11:15:00,29.92,29.95,29.91,29.94,11800.0,20.8307,20.8516,20.8237,20.8446,11800.0
2010-04-23 11:20:00,29.95,29.96,29.89,29.89,18100.0,20.8516,20.8586,20.8098,20.8098,18100.0
2010-04-23 11:25:00,29.88,29.9,29.87,29.89,9400.0,20.8029,20.8168,20.7959,20.8098,9400.0
2010-04-23 11:30:00,29.9,29.9,29.84,29.86,13000.0,20.8168,20.8168,20.775,20.7889,13000.0
2010-04-23 11:35:00,29.85,29.9,29.85,29.9,26300.0,20.782,20.8168,20.782,20.8168,26300.0
2010-04-23 11:40:00,29.9,29.91,29.87,29.91,18600.0,20.8168,20.8237,20.7959,20.8237,18600.0
2010-04-23 11:45:00,29.92,29.92,29.87,29.89,14200.0,20.8307,20.8307,20.7959,20.8098,14200.0
2010-04-23 11:50:00,29.89,29.92,29.87,29.91,31500.0,20.8098,20.8307,20.7959,20.8237,31500.0
2010-04-23 11:55:00,29.92,29.96,29.92,29.96,7400.0,20.8307,20.8586,20.8307,20.8586,7400.0
2010-04-23 12:00:00,29.96,29.99,29.94,29.96,14000.0,20.8586,20.8794,20.8446,20.8586,14000.0
2010-04-23 12:05:00,29.96,29.99,29.96,29.99,9300.0,20.8586,20.8794,20.8586,20.8794,9300.0
2010-04-23 12:10:00,29.98,30.03,29.9,30.03,57900.0,20.8725,20.9073,20.8168,20.9073,57900.0
2010-04-23 12:15:00,30.03,30.05,30.01,30.05,9100.0,20.9073,20.9212,20.8934,20.9212,9100.0
2010-04-23 12:20:00,30.03,30.14,30.02,30.14,24200.0,20.9073,20.9839,20.9003,20.9839,24200.0
2010-04-23 12:25:00,30.13,30.13,30.09,30.11,6500.0,20.9769,20.9769,20.9491,20.963,6500.0
2010-04-23 12:30:00,30.11,30.13,30.1,30.13,9600.0,20.963,20.9769,20.956,20.9769,9600.0
2010-04-23 12:35:00,30.12,30.17,30.11,30.17,12500.0,20.9699,21.0048,20.963,21.0048,12500.0
2010-04-23 12:40:00,30.17,30.21,30.15,30.2,14400.0,21.0048,21.0326,20.9908,21.0256,14400.0
2010-04-23 12:45:00,30.2,30.21,30.16,30.16,6300.0,21.0256,21.0326,20.9978,20.9978,6300.0
2010-04-23 12:50:00,30.16,30.2,30.14,30.2,15400.0,20.9978,21.0256,20.9839,21.0256,15400.0
2010-04-23 12:55:00,30.19,30.32,30.19,30.32,15400.0,21.0187,21.1092,21.0187,21.1092,15400.0
2010-04-23 13:00:00,30.32,30.34,30.3,30.33,24700.0,21.1092,21.1231,21.0953,21.1162,24700.0
2010-04-23 13:05:00,30.32,30.47,30.32,30.44,39200.0,21.1092,21.2136,21.1092,21.1927,39200.0
2010-04-23 13:10:00,30.43,30.44,30.36,30.43,26500.0,21.1858,21.1927,21.137,21.1858,26500.0
2010-04-23 13:15:00,30.44,30.51,30.43,30.47,80500.0,21.1927,21.2415,21.1858,21.2136,80500.0
2010-04-23 13:20:00,30.47,30.54,30.46,30.54,18000.0,21.2136,21.2624,21.2067,21.2624,18000.0
2010-04-23 13:25:00,30.53,30.57,30.48,30.51,22000.0,21.2554,21.2832,21.2206,21.2415,22000.0
2010-04-23 13:30:00,30.5,30.5,30.45,30.45,5200.0,21.2345,21.2345,21.1997,21.1997,5200.0
2010-04-23 13:35:00,30.45,30.45,30.43,30.43,11300.0,21.1997,21.1997,21.1858,21.1858,11300.0
2010-04-23 13:40:00,30.43,30.43,30.34,30.36,19100.0,21.1858,21.1858,21.1231,21.137,19100.0
2010-04-23 13:45:00,30.36,30.54,30.36,30.51,26000.0,21.137,21.2624,21.137,21.2415,26000.0
2010-04-23 13:50:00,30.51,30.54,30.49,30.51,14800.0,21.2415,21.2624,21.2275,21.2415,14800.0
2010-04-23 13:55:00,30.5,30.63,30.49,30.62,24600.0,21.2345,21.325,21.2275,21.3181,24600.0
2010-04-23 14:00:00,30.61,30.61,30.45,30.45,23000.0,21.3111,21.3111,21.1997,21.1997,23000.0
2010-04-23 14:05:00,30.44,30.44,30.37,30.38,12600.0,21.1927,21.1927,21.144,21.151,12600.0
2010-04-23 14:10:00,30.39,30.51,30.38,30.51,24600.0,21.1579,21.2415,21.151,21.2415,24600.0
2010-04-23 14:15:00,30.51,30.59,30.51,30.53,29900.0,21.2415,21.2972,21.2415,21.2554,29900.0
2010-04-23 14:20:00,30.54,30.62,30.54,30.59,18200.0,21.2624,21.3181,21.2624,21.2972,18200.0
2010-04-23 14:25:00,30.59,30.59,30.55,30.58,15300.0,21.2972,21.2972,21.2693,21.2902,15300.0
2010-04-23 14:30:00,30.56,30.56,30.48,30.53,22900.0,21.2763,21.2763,21.2206,21.2554,22900.0
2010-04-23 14:35:00,30.53,30.6,30.52,30.59,28800.0,21.2554,21.3041,21.2484,21.2972,28800.0
2010-04-23 14:40:00,30.59,30.69,30.59,30.68,23700.0,21.2972,21.3668,21.2972,21.3598,23700.0
2010-04-23 14:45:00,30.68,30.76,30.67,30.75,34400.0,21.3598,21.4155,21.3529,21.4086,34400.0
2010-04-23 14:50:00,30.76,30.78,30.67,30.74,34200.0,21.4155,21.4295,21.3529,21.4016,34200.0
2010-04-23 14:55:00,30.73,30.74,30.69,30.72,21300.0,21.3946,21.4016,21.3668,21.3877,21300.0
2010-04-23 15:00:00,30.72,30.74,30.68,30.68,15500.0,21.3877,21.4016,21.3598,21.3598,15500.0
2010-04-23 15:05:00,30.68,30.69,30.59,30.59,16300.0,21.3598,21.3668,21.2972,21.2972,16300.0
2010-04-23 15:10:00,30.59,30.61,30.59,30.59,71300.0,21.2972,21.3111,21.2972,21.2972,71300.0
2010-04-23 15:15:00,30.6,30.66,30.59,30.65,20500.0,21.3041,21.3459,21.2972,21.3389,20500.0
2010-04-23 15:20:00,30.65,30.68,30.62,30.67,21400.0,21.3389,21.3598,21.3181,21.3529,21400.0
2010-04-23 15:25:00,30.67,30.7,30.65,30.65,17200.0,21.3529,21.3738,21.3389,21.3389,17200.0
2010-04-23 15:30:00,30.65,30.69,30.6,30.67,44700.0,21.3389,21.3668,21.3041,21.3529,44700.0
2010-04-23 15:35:00,30.67,30.68,30.65,30.68,23100.0,21.3529,21.3598,21.3389,21.3598,23100.0
2010-04-23 15:40:00,30.68,30.7,30.63,30.67,41400.0,21.3598,21.3738,21.325,21.3529,41400.0
2010-04-23 15:45:00,30.67,30.75,30.65,30.71,46000.0,21.3529,21.4086,21.3389,21.3807,46000.0
2010-04-23 15:50:00,30.71,30.73,30.67,30.73,56100.0,21.3807,21.3946,21.3529,21.3946,56100.0
2010-04-23 15:55:00,30.72,30.79,30.7,30.75,105000.0,21.3877,21.4364,21.3738,21.4086,105000.0
2010-04-26 09:30:00,30.77,30.83,30.52,30.62,19100.0,21.4225,21.4643,21.2484,21.3181,19100.0
2010-04-26 09:35:00,30.66,30.83,30.6,30.75,29800.0,21.3459,21.4643,21.3041,21.4086,29800.0
2010-04-26 09:40:00,30.75,30.83,30.66,30.67,19400.0,21.4086,21.4643,21.3459,21.3529,19400.0
2010-04-26 09:45:00,30.68,30.71,30.55,30.59,20500.0,21.3598,21.3807,21.2693,21.2972,20500.0
2010-04-26 09:50:00,30.57,30.59,30.48,30.56,26200.0,21.2832,21.2972,21.2206,21.2763,26200.0
2010-04-26 09:55:00,30.55,30.55,30.42,30.43,19900.0,21.2693,21.2693,21.1788,21.1858,19900.0
2010-04-26 10:00:00,30.42,30.48,30.39,30.48,21800.0,21.1788,21.2206,21.1579,21.2206,21800.0
2010-04-26 10:05:00,30.48,30.55,30.48,30.5,11800.0,21.2206,21.2693,21.2206,21.2345,11800.0
2010-04-26 10:10:00,30.5,30.52,30.46,30.49,19800.0,21.2345,21.2484,21.2067,21.2275,19800.0
2010-04-26 10:15:00,30.49,30.49,30.28,30.32,15300.0,21.2275,21.2275,21.0813,21.1092,15300.0
2010-04-26 10:20:00,30.32,30.49,30.28,30.44,11300.0,21.1092,21.2275,21.0813,21.1927,11300.0
2010-04-26 10:25:00,30.44,30.5,30.4,30.42,12900.0,21.1927,21.2345,21.1649,21.1788,12900.0
2010-04-26 10:30:00,30.42,30.53,30.42,30.49,12600.0,21.1788,21.2554,21.1788,21.2275,12600.0
2010-04-26 10:35:00,30.48,30.5,30.36,30.38,15700.0,21.2206,21.2345,21.137,21.151,15700.0
2010-04-26 10:40:00,30.38,30.46,30.33,30.46,16400.0,21.151,21.2067,21.1162,21.2067,16400.0
2010-04-26 10:45:00,30.45,30.5,30.44,30.48,8400.0,21.1997,21.2345,21.1927,21.2206,8400.0
2010-04-26 10:50:00,30.49,30.53,30.48,30.5,21700.0,21.2275,21.2554,21.2206,21.2345,21700.0
2010-04-26 10:55:00,30.5,30.5,30.45,30.5,20500.0,21.2345,21.2345,21.1997,21.2345,20500.0
2010-04-26 11:00:00,30.5,30.5,30.49,30.5,109800.0,21.2345,21.2345,21.2275,21.2345,109800.0
2010-04-26 11:05:00,30.5,30.5,30.47,30.5,22800.0,21.2345,21.2345,21.2136,21.2345,22800.0
2010-04-26 11:10:00,30.49,30.5,30.48,30.49,32900.0,21.2275,21.2345,21.2206,21.2275,32900.0
2010-04-26 11:15:00,30.49,30.5,30.47,30.48,20500.0,21.2275,21.2345,21.2136,21.2206,20500.0
2010-04-26 11:20:00,30.48,30.49,30.41,30.44,32900.0,21.2206,21.2275,21.1719,21.1927,32900.0
2010-04-26 11:25:00,30.43,30.46,30.42,30.42,7300.0,21.1858,21.2067,21.1788,21.1788,7300.0
2010-04-26 11:30:00,30.43,30.45,30.4,30.4,10100.0,21.1858,21.1997,21.1649,21.1649,10100.0
2010-04-26 11:35:00,30.4,30.46,30.39,30.45,11000.0,21.1649,21.2067,21.1579,21.1997,11000.0
2010-04-26 11:40:00,30.46,30.47,30.42,30.42,5000.0,21.2067,21.2136,21.1788,21.1788,5000.0
2010-04-26 11:45:00,30.42,30.42,30.37,30.39,10900.0,21.1788,21.1788,21.144,21.1579,10900.0
2010-04-26 11:50:00,30.39,30.41,30.35,30.37,31700.0,21.1579,21.1719,21.1301,21.144,31700.0
2010-04-26 11:55:00,30.37,30.4,30.37,30.4,2700.0,21.144,21.1649,21.144,21.1649,2700.0
2010-04-26 12:00:00,30.39,30.4,30.36,30.38,7300.0,21.1579,21.1649,21.137,21.151,7300.0
2010-04-26 12:05:00,30.38,30.38,30.32,30.32,6400.0,21.151,21.151,21.1092,21.1092,6400.0
2010-04-26 12:10:00,30.33,30.36,30.32,30.36,12300.0,21.1162,21.137,21.1092,21.137,12300.0
2010-04-26 12:15:00,30.36,30.37,30.35,30.37,2400.0,21.137,21.144,21.1301,21.144,2400.0
2010-04-26 12:20:00,30.36,30.37,30.3,30.32,12900.0,21.137,21.144,21.0953,21.1092,12900.0
2010-04-26 12:25:00,30.32,30.37,30.3,30.37,10600.0,21.1092,21.144,21.0953,21.144,10600.0
2010-04-26 12:30:00,30.36,30.39,30.34,30.37,10700.0,21.137,21.1579,21.1231,21.144,10700.0
2010-04-26 12:35:00,30.36,30.38,30.34,30.35,7600.0,21.137,21.151,21.1231,21.1301,7600.0
2010-04-26 12:40:00,30.35,30.36,30.3,30.32,7300.0,21.1301,21.137,21.0953,21.1092,7300.0
2010-04-26 12:45:00,30.31,30.32,30.26,30.27,11400.0,21.1022,21.1092,21.0674,21.0744,11400.0
2010-04-26 12:50:00,30.27,30.27,30.25,30.25,10600.0,21.0744,21.0744,21.0605,21.0605,10600.0
2010-04-26 12:55:00,30.26,30.26,30.24,30.26,9600.0,21.0674,21.0674,21.0535,21.0674,9600.0
2010-04-26 13:00:00,30.26,30.29,30.24,30.28,38100.0,21.0674,21.0883,21.0535,21.0813,38100.0
2010-04-26 13:05:00,30.29,30.32,30.27,30.32,9800.0,21.0883,21.1092,21.0744,21.1092,9800.0
2010-04-26 13:10:00,30.32,30.34,30.3,30.33,14000.0,21.1092,21.1231,21.0953,21.1162,14000.0
2010-04-26 13:15:00,30.33,30.35,30.31,30.34,6100.0,21.1162,21.1301,21.1022,21.1231,6100.0
2010-04-26 13:20:00,30.35,30.35,30.34,30.34,2200.0,21.1301,21.1301,21.1231,21.1231,2200.0
2010-04-26 13:25:00,30.34,30.35,30.33,30.33,6600.0,21.1231,21.1301,21.1162,21.1162,6600.0
2010-04-26 13:30:00,30.33,30.33,30.22,30.22,16000.0,21.1162,21.1162,21.0396,21.0396,16000.0
2010-04-26 13:35:00,30.23,30.26,30.2,30.26,18900.0,21.0465,21.0674,21.0256,21.0674,18900.0
2010-04-26 13:40:00,30.25,30.26,30.2,30.26,9500.0,21.0605,21.0674,21.0256,21.0674,9500.0
2010-04-26 13:45:00,30.26,30.28,30.26,30.28,6000.0,21.0674,21.0813,21.0674,21.0813,6000.0
2010-04-26 13:50:00,30.28,30.28,30.24,30.24,5100.0,21.0813,21.0813,21.0535,21.0535,5100.0
2010-04-26 13:55:00,30.25,30.29,30.25,30.25,7000.0,21.0605,21.0883,21.0605,21.0605,7000.0
2010-04-26 14:00:00,30.25,30.25,30.21,30.22,7500.0,21.0605,21.0605,21.0326,21.0396,7500.0
2010-04-26 14:05:00,30.22,30.25,30.21,30.25,7700.0,21.0396,21.0605,21.0326,21.0605,7700.0
2010-04-26 14:10:00,30.24,30.29,30.24,30.28,8300.0,21.0535,21.0883,21.0535,21.0813,8300.0
2010-04-26 14:15:00,30.29,30.3,30.29,30.3,7500.0,21.0883,21.0953,21.0883,21.0953,7500.0
2010-04-26 14:20:00,30.3,30.3,30.29,30.3,2400.0,21.0953,21.0953,21.0883,21.0953,2400.0
2010-04-26 14:25:00,30.3,30.3,30.27,30.29,14000.0,21.0953,21.0953,21.0744,21.0883,14000.0
2010-04-26 14:30:00,30.28,30.28,30.27,30.27,7700.0,21.0813,21.0813,21.0744,21.0744,7700.0
2010-04-26 14:35:00,30.27,30.27,30.25,30.25,5900.0,21.0744,21.0744,21.0605,21.0605,5900.0
2010-04-26 14:40:00,30.25,30.26,30.24,30.25,10800.0,21.0605,21.0674,21.0535,21.0605,10800.0
2010-04-26 14:45:00,30.26,30.28,30.25,30.27,11300.0,21.0674,21.0813,21.0605,21.0744,11300.0
2010-04-26 14:50:00,30.27,30.28,30.25,30.28,7800.0,21.0744,21.0813,21.0605,21.0813,7800.0
2010-04-26 14:55:00,30.28,30.28,30.23,30.23,11800.0,21.0813,21.0813,21.0465,21.0465,11800.0
2010-04-26 15:00:00,30.23,30.26,30.2,30.23,19500.0,21.0465,21.0674,21.0256,21.0465,19500.0
2010-04-26 15:05:00,30.22,30.22,30.18,30.22,15100.0,21.0396,21.0396,21.0117,21.0396,15100.0
2010-04-26 15:10:00,30.22,30.22,30.14,30.14,17900.0,21.0396,21.0396,20.9839,20.9839,17900.0
2010-04-26 15:15:00,30.13,30.19,30.12,30.18,11300.0,20.9769,21.0187,20.9699,21.0117,11300.0
2010-04-26 15:20:00,30.17,30.2,30.13,30.19,17700.0,21.0048,21.0256,20.9769,21.0187,17700.0
2010-04-26 15:25:00,30.2,30.21,30.17,30.18,10200.0,21.0256,21.0326,21.0048,21.0117,10200.0
2010-04-26 15:30:00,30.18,30.21,30.15,30.19,18500.0,21.0117,21.0326,20.9908,21.0187,18500.0
2010-04-26 15:35:00,30.2,30.27,30.2,30.24,15900.0,21.0256,21.0744,21.0256,21.0535,15900.0
2010-04-26 15:40:00,30.25,30.26,30.22,30.25,27700.0,21.0605,21.0674,21.0396,21.0605,27700.0
2010-04-26 15:45:00,30.25,30.26,30.15,30.15,47200.0,21.0605,21.0674,20.9908,20.9908,47200.0
2010-04-26 15:50:00,30.16,30.2,30.15,30.19,40700.0,20.9978,21.0256,20.9908,21.0187,40700.0
2010-04-26 15:55:00,30.18,30.22,30.14,30.18,47300.0,21.0117,21.0396,20.9839,21.0117,47300.0
2010-04-27 09:30:00,30.09,30.1,29.78,29.8,18900.0,20.9491,20.956,20.7332,20.7472,18900.0
2010-04-27 09:35:00,29.81,29.82,29.72,29.76,9000.0,20.7541,20.7611,20.6915,20.7193,9000.0
2010-04-27 09:40:00,29.77,29.94,29.76,29.92,19200.0,20.7263,20.8446,20.7193,20.8307,19200.0
2010-04-27 09:45:00,29.94,30.01,29.91,29.94,6900.0,20.8446,20.8934,20.8237,20.8446,6900.0
2010-04-27 09:50:00,29.91,29.97,29.88,29.97,6500.0,20.8237,20.8655,20.8029,20.8655,6500.0
2010-04-27 09:55:00,29.96,30.11,29.92,29.93,18600.0,20.8586,20.963,20.8307,20.8377,18600.0
2010-04-27 10:00:00,29.95,30.06,29.92,29.97,35000.0,20.8516,20.9282,20.8307,20.8655,35000.0
2010-04-27 10:05:00,29.98,30.13,29.97,30.05,14000.0,20.8725,20.9769,20.8655,20.9212,14000.0
2010-04-27 10:10:00,30.06,30.06,29.98,30.0,9700.0,20.9282,20.9282,20.8725,20.8864,9700.0
2010-04-27 10:15:00,30.01,30.05,29.99,30.03,8800.0,20.8934,20.9212,20.8794,20.9073,8800.0
2010-04-27 10:20:00,30.04,30.13,30.04,30.09,6600.0,20.9143,20.9769,20.9143,20.9491,6600.0
2010-04-27 10:25:00,30.08,30.09,29.99,30.06,9100.0,20.9421,20.9491,20.8794,20.9282,9100.0
2010-04-27 10:30:00,30.07,30.09,30.03,30.08,6100.0,20.9351,20.9491,20.9073,20.9421,6100.0
2010-04-27 10:35:00,30.08,30.13,30.05,30.12,12500.0,20.9421,20.9769,20.9212,20.9699,12500.0
2010-04-27 10:40:00,30.09,30.17,30.09,30.16,6900.0,20.9491,21.0048,20.9491,20.9978,6900.0
2010-04-27 10:45:00,30.15,30.16,30.09,30.1,4600.0,20.9908,20.9978,20.9491,20.956,4600.0
2010-04-27 10:50:00,30.08,30.09,30.02,30.09,8400.0,20.9421,20.9491,20.9003,20.9491,8400.0
2010-04-27 10:55:00,30.09,30.1,30.05,30.1,10800.0,20.9491,20.956,20.9212,20.956,10800.0
2010-04-27 11:00:00,30.1,30.11,30.07,30.09,10900.0,20.956,20.963,20.9351,20.9491,10900.0
2010-04-27 11:05:00,30.09,30.11,30.04,30.06,25300.0,20.9491,20.963,20.9143,20.9282,25300.0
2010-04-27 11:10:00,30.08,30.08,30.02,30.05,30300.0,20.9421,20.9421,20.9003,20.9212,30300.0
2010-04-27 11:15:00,30.03,30.09,29.99,30.0,18300.0,20.9073,20.9491,20.8794,20.8864,18300.0
2010-04-27 11:20:00,30.01,30.02,29.89,29.89,30800.0,20.8934,20.9003,20.8098,20.8098,30800.0
2010-04-27 11:25:00,29.88,29.88,29.68,29.68,47500.0,20.8029,20.8029,20.6636,20.6636,47500.0
2010-04-27 11:30:00,29.7,29.7,29.5,29.6,33800.0,20.6775,20.6775,20.5383,20.6079,33800.0
2010-04-27 11:35:00,29.6,29.65,29.45,29.45,32000.0,20.6079,20.6427,20.5035,20.5035,32000.0
2010-04-27 11:40:00,29.48,29.64,29.48,29.62,17200.0,20.5244,20.6358,20.5244,20.6218,17200.0
2010-04-27 11:45:00,29.64,29.68,29.54,29.54,17100.0,20.6358,20.6636,20.5661,20.5661,17100.0
2010-04-27 11:50:00,29.55,29.58,29.41,29.41,11800.0,20.5731,20.594,20.4756,20.4756,11800.0
2010-04-27 11:55:00,29.42,29.55,29.42,29.52,8000.0,20.4826,20.5731,20.4826,20.5522,8000.0
2010-04-27 12:00:00,29.52,29.55,29.5,29.54,14200.0,20.5522,20.5731,20.5383,20.5661,14200.0
2010-04-27 12:05:00,29.54,29.55,29.53,29.54,2100.0,20.5661,20.5731,20.5592,20.5661,2100.0
2010-04-27 12:10:00,29.53,29.54,29.4,29.43,53300.0,20.5592,20.5661,20.4687,20.4896,53300.0
2010-04-27 12:15:00,29.44,29.53,29.4,29.51,29200.0,20.4965,20.5592,20.4687,20.5453,29200.0
2010-04-27 12:20:00,29.5,29.52,29.48,29.48,22800.0,20.5383,20.5522,20.5244,20.5244,22800.0
2010-04-27 12:25:00,29.5,29.51,29.46,29.5,44000.0,20.5383,20.5453,20.5104,20.5383,44000.0
2010-04-27 12:30:00,29.49,29.5,29.47,29.5,14400.0,20.5313,20.5383,20.5174,20.5383,14400.0
2010-04-27 12:35:00,29.5,29.5,29.48,29.5,22400.0,20.5383,20.5383,20.5244,20.5383,22400.0
2010-04-27 12:40:00,29.5,29.51,29.47,29.5,25200.0,20.5383,20.5453,20.5174,20.5383,25200.0
2010-04-27 12:45:00,29.5,29.5,29.48,29.48,33900.0,20.5383,20.5383,20.5244,20.5244,33900.0
2010-04-27 12:50:00,29.49,29.5,29.48,29.5,19400.0,20.5313,20.5383,20.5244,20.5383,19400.0
2010-04-27 12:55:00,29.49,29.5,29.49,29.5,21100.0,20.5313,20.5383,20.5313,20.5383,21100.0
2010-04-27 13:00:00,29.5,29.54,29.49,29.52,30900.0,20.5383,20.5661,20.5313,20.5522,30900.0
2010-04-27 13:05:00,29.5,29.53,29.49,29.5,40700.0,20.5383,20.5592,20.5313,20.5383,40700.0
2010-04-27 13:10:00,29.5,29.55,29.49,29.52,17000.0,20.5383,20.5731,20.5313,20.5522,17000.0
2010-04-27 13:15:00,29.53,29.6,29.5,29.6,24800.0,20.5592,20.6079,20.5383,20.6079,24800.0
2010-04-27 13:20:00,29.6,29.6,29.53,29.54,9200.0,20.6079,20.6079,20.5592,20.5661,9200.0
2010-04-27 13:25:00,29.53,29.61,29.53,29.61,14100.0,20.5592,20.6149,20.5592,20.6149,14100.0
2010-04-27 13:30:00,29.63,29.68,29.61,29.61,26300.0,20.6288,20.6636,20.6149,20.6149,26300.0
2010-04-27 13:35:00,29.62,29.68,29.59,29.59,34000.0,20.6218,20.6636,20.601,20.601,34000.0
2010-04-27 13:40:00,29.58,29.64,29.56,29.64,7900.0,20.594,20.6358,20.5801,20.6358,7900.0
2010-04-27 13:45:00,29.65,29.7,29.64,29.67,11200.0,20.6427,20.6775,20.6358,20.6567,11200.0
2010-04-27 13:50:00,29.66,29.71,29.64,29.68,14400.0,20.6497,20.6845,20.6358,20.6636,14400.0
2010-04-27 13:55:00,29.69,29.73,29.63,29.63,29600.0,20.6706,20.6984,20.6288,20.6288,29600.0
2010-04-27 14:00:00,29.62,29.68,29.59,29.64,25500.0,20.6218,20.6636,20.601,20.6358,25500.0
2010-04-27 14:05:00,29.64,29.7,29.64,29.66,23400.0,20.6358,20.6775,20.6358,20.6497,23400.0
2010-04-27 14:10:00,29.63,29.65,29.61,29.65,7300.0,20.6288,20.6427,20.6149,20.6427,7300.0
2010-04-27 14:15:00,29.65,29.66,29.58,29.61,8400.0,20.6427,20.6497,20.594,20.6149,8400.0
2010-04-27 14:20:00,29.61,29.62,29.55,29.6,11800.0,20.6149,20.6218,20.5731,20.6079,11800.0
2010-04-27 14:25:00,29.6,29.66,29.59,29.65,6600.0,20.6079,20.6497,20.601,20.6427,6600.0
2010-04-27 14:30:00,29.66,29.66,29.52,29.52,8000.0,20.6497,20.6497,20.5522,20.5522,8000.0
2010-04-27 14:35:00,29.52,29.52,29.42,29.45,20500.0,20.5522,20.5522,20.4826,20.5035,20500.0
2010-04-27 14:40:00,29.45,29.49,29.38,29.38,14900.0,20.5035,20.5313,20.4548,20.4548,14900.0
2010-04-27 14:45:00,29.37,29.49,29.34,29.46,17400.0,20.4478,20.5313,20.4269,20.5104,17400.0
2010-04-27 14:50:00,29.46,29.47,29.41,29.45,11400.0,20.5104,20.5174,20.4756,20.5035,11400.0
2010-04-27 14:55:00,29.45,29.46,29.36,29.4,13900.0,20.5035,20.5104,20.4408,20.4687,13900.0
2010-04-27 15:00:00,29.41,29.48,29.37,29.39,43600.0,20.4756,20.5244,20.4478,20.4617,43600.0
2010-04-27 15:05:00,29.39,29.43,29.36,29.41,33700.0,20.4617,20.4896,20.4408,20.4756,33700.0
2010-04-27 15:10:00,29.41,29.42,29.32,29.33,16000.0,20.4756,20.4826,20.413,20.4199,16000.0
2010-04-27 15:15:00,29.33,29.36,29.28,29.36,19700.0,20.4199,20.4408,20.3851,20.4408,19700.0
2010-04-27 15:20:00,29.36,29.4,29.35,29.36,19400.0,20.4408,20.4687,20.4339,20.4408,19400.0
2010-04-27 15:25:00,29.36,29.39,29.3,29.35,24800.0,20.4408,20.4617,20.3991,20.4339,24800.0
2010-04-27 15:30:00,29.34,29.34,29.22,29.26,52400.0,20.4269,20.4269,20.3434,20.3712,52400.0
2010-04-27 15:35:00,29.27,29.27,29.18,29.22,42200.0,20.3782,20.3782,20.3155,20.3434,42200.0
2010-04-27 15:40:00,29.23,29.23,29.12,29.21,37400.0,20.3503,20.3503,20.2737,20.3364,37400.0
2010-04-27 15:45:00,29.2,29.21,29.05,29.08,46900.0,20.3294,20.3364,20.225,20.2459,46900.0
2010-04-27 15:50:00,29.09,29.12,29.01,29.04,80300.0,20.2528,20.2737,20.1972,20.218,80300.0
2010-04-27 15:55:00,29.03,29.1,29.03,29.06,53900.0,20.2111,20.2598,20.2111,20.232,53900.0
2010-04-28 09:30:00,29.2,29.32,29.11,29.16,8400.0,20.3294,20.413,20.2668,20.3016,8400.0
2010-04-28 09:35:00,29.14,29.44,29.14,29.44,9000.0,20.2877,20.4965,20.2877,20.4965,9000.0
2010-04-28 09:40:00,29.45,29.59,29.34,29.52,10900.0,20.5035,20.601,20.4269,20.5522,10900.0
2010-04-28 09:45:00,29.51,29.56,29.37,29.53,10300.0,20.5453,20.5801,20.4478,20.5592,10300.0
2010-04-28 09:50:00,29.55,29.55,29.2,29.21,13900.0,20.5731,20.5731,20.3294,20.3364,13900.0
2010-04-28 09:55:00,29.25,29.3,29.14,29.3,7500.0,20.3642,20.3991,20.2877,20.3991,7500.0
2010-04-28 10:00:00,29.29,29.32,29.2,29.2,11700.0,20.3921,20.413,20.3294,20.3294,11700.0
2010-04-28 10:05:00,29.17,29.26,29.16,29.22,9000.0,20.3085,20.3712,20.3016,20.3434,9000.0
2010-04-28 10:10:00,29.2,29.24,29.1,29.24,19300.0,20.3294,20.3573,20.2598,20.3573,19300.0
2010-04-28 10:15:00,29.24,29.35,29.22,29.28,16400.0,20.3573,20.4339,20.3434,20.3851,16400.0
2010-04-28 10:20:00,29.29,29.33,29.22,29.25,9500.0,20.3921,20.4199,20.3434,20.3642,9500.0
2010-04-28 10:25:00,29.25,29.29,29.21,29.22,9200.0,20.3642,20.3921,20.3364,20.3434,9200.0
2010-04-28 10:30:00,29.22,29.28,29.16,29.16,14300.0,20.3434,20.3851,20.3016,20.3016,14300.0
2010-04-28 10:35:00,29.15,29.15,29.03,29.13,8700.0,20.2946,20.2946,20.2111,20.2807,8700.0
2010-04-28 10:40:00,29.12,29.15,29.01,29.01,5500.0,20.2737,20.2946,20.1972,20.1972,5500.0
2010-04-28 10:45:00,29.02,29.12,28.99,28.99,8100.0,20.2041,20.2737,20.1832,20.1832,8100.0
2010-04-28 10:50:00,28.99,29.11,28.99,29.04,7000.0,20.1832,20.2668,20.1832,20.218,7000.0
2010-04-28 10:55:00,29.03,29.03,28.99,29.0,4400.0,20.2111,20.2111,20.1832,20.1902,4400.0
2010-04-28 11:00:00,29.0,29.04,28.98,28.99,7800.0,20.1902,20.218,20.1763,20.1832,7800.0
2010-04-28 11:05:00,29.0,29.1,29.0,29.04,6000.0,20.1902,20.2598,20.1902,20.218,6000.0
2010-04-28 11:10:00,29.05,29.09,29.02,29.04,3300.0,20.225,20.2528,20.2041,20.218,3300.0
2010-04-28 11:15:00,29.03,29.03,28.98,29.02,5500.0,20.2111,20.2111,20.1763,20.2041,5500.0
2010-04-28 11:20:00,29.04,29.08,29.01,29.08,8500.0,20.218,20.2459,20.1972,20.2459,8500.0
2010-04-28 11:25:00,29.08,29.08,28.96,29.01,17900.0,20.2459,20.2459,20.1623,20.1972,17900.0
2010-04-28 11:30:00,29.01,29.01,28.89,28.9,12700.0,20.1972,20.1972,20.1136,20.1206,12700.0
2010-04-28 11:35:00,28.88,28.88,28.66,28.83,19700.0,20.1066,20.1066,19.9535,20.0718,19700.0
2010-04-28 11:40:00,28.82,28.9,28.78,28.81,8600.0,20.0649,20.1206,20.037,20.0579,8600.0
2010-04-28 11:45:00,28.82,28.85,28.81,28.83,4200.0,20.0649,20.0858,20.0579,20.0718,4200.0
2010-04-28 11:50:00,28.87,28.87,28.8,28.81,3700.0,20.0997,20.0997,20.0509,20.0579,3700.0
2010-04-28 11:55:00,28.83,28.88,28.82,28.82,4800.0,20.0718,20.1066,20.0649,20.0649,4800.0
2010-04-28 12:00:00,28.82,28.83,28.76,28.78,21100.0,20.0649,20.0718,20.0231,20.037,21100.0
2010-04-28 12:05:00,28.77,28.82,28.74,28.81,21000.0,20.0301,20.0649,20.0092,20.0579,21000.0
2010-04-28 12:10:00,28.8,28.83,28.75,28.83,11300.0,20.0509,20.0718,20.0161,20.0718,11300.0
2010-04-28 12:15:00,28.83,28.83,28.81,28.82,1900.0,20.0718,20.0718,20.0579,20.0649,1900.0
2010-04-28 12:20:00,28.82,28.95,28.79,28.93,4000.0,20.0649,20.1554,20.044,20.1415,4000.0
2010-04-28 12:25:00,28.93,28.97,28.89,28.91,8500.0,20.1415,20.1693,20.1136,20.1275,8500.0
2010-04-28 12:30:00,28.91,28.93,28.8,28.81,8300.0,20.1275,20.1415,20.0509,20.0579,8300.0
2010-04-28 12:35:00,28.8,28.87,28.75,28.77,13200.0,20.0509,20.0997,20.0161,20.0301,13200.0
2010-04-28 12:40:00,28.79,28.79,28.76,28.77,5400.0,20.044,20.044,20.0231,20.0301,5400.0
2010-04-28 12:45:00,28.77,28.81,28.75,28.76,8400.0,20.0301,20.0579,20.0161,20.0231,8400.0
2010-04-28 12:50:00,28.77,28.85,28.77,28.85,9300.0,20.0301,20.0858,20.0301,20.0858,9300.0
2010-04-28 12:55:00,28.85,28.89,28.84,28.87,3900.0,20.0858,20.1136,20.0788,20.0997,3900.0
2010-04-28 13:00:00,28.87,28.88,28.82,28.83,5700.0,20.0997,20.1066,20.0649,20.0718,5700.0
2010-04-28 13:05:00,28.84,28.93,28.84,28.93,4700.0,20.0788,20.1415,20.0788,20.1415,4700.0
2010-04-28 13:10:00,28.92,28.96,28.91,28.93,4500.0,20.1345,20.1623,20.1275,20.1415,4500.0
2010-04-28 13:15:00,28.93,28.96,28.87,28.88,6600.0,20.1415,20.1623,20.0997,20.1066,6600.0
2010-04-28 13:20:00,28.89,28.93,28.89,28.92,2500.0,20.1136,20.1415,20.1136,20.1345,2500.0
2010-04-28 13:25:00,28.92,28.92,28.86,28.88,4500.0,20.1345,20.1345,20.0927,20.1066,4500.0
2010-04-28 13:30:00,28.87,28.87,28.85,28.87,1700.0,20.0997,20.0997,20.0858,20.0997,1700.0
2010-04-28 13:35:00,28.87,28.91,28.86,28.9,4300.0,20.0997,20.1275,20.0927,20.1206,4300.0
2010-04-28 13:40:00,28.9,28.9,28.87,28.89,20700.0,20.1206,20.1206,20.0997,20.1136,20700.0
2010-04-28 13:45:00,28.86,28.9,28.86,28.9,6900.0,20.0927,20.1206,20.0927,20.1206,6900.0
2010-04-28 13:50:00,28.89,28.92,28.89,28.92,8300.0,20.1136,20.1345,20.1136,20.1345,8300.0
2010-04-28 13:55:00,28.92,28.94,28.89,28.9,5400.0,20.1345,20.1484,20.1136,20.1206,5400.0
2010-04-28 14:00:00,28.9,28.91,28.87,28.91,7300.0,20.1206,20.1275,20.0997,20.1275,7300.0
2010-04-28 14:05:00,28.93,28.95,28.92,28.93,4600.0,20.1415,20.1554,20.1345,20.1415,4600.0
2010-04-28 14:10:00,28.92,29.0,28.91,28.94,12400.0,20.1345,20.1902,20.1275,20.1484,12400.0
2010-04-28 14:15:00,28.96,28.99,28.89,28.91,14500.0,20.1623,20.1832,20.1136,20.1275,14500.0
2010-04-28 14:20:00,28.93,29.04,28.91,28.99,12300.0,20.1415,20.218,20.1275,20.1832,12300.0
2010-04-28 14:25:00,28.99,29.03,28.92,28.92,17000.0,20.1832,20.2111,20.1345,20.1345,17000.0
2010-04-28 14:30:00,28.92,29.02,28.85,29.01,15100.0,20.1345,20.2041,20.0858,20.1972,15100.0
2010-04-28 14:35:00,29.0,29.03,28.93,28.96,5000.0,20.1902,20.2111,20.1415,20.1623,5000.0
2010-04-28 14:40:00,28.96,28.98,28.94,28.96,3500.0,20.1623,20.1763,20.1484,20.1623,3500.0
2010-04-28 14:45:00,28.95,28.95,28.86,28.87,10700.0,20.1554,20.1554,20.0927,20.0997,10700.0
2010-04-28 14:50:00,28.88,28.97,28.88,28.93,6900.0,20.1066,20.1693,20.1066,20.1415,6900.0
2010-04-28 14:55:00,28.92,29.01,28.92,29.0,9200.0,20.1345,20.1972,20.1345,20.1902,9200.0
2010-04-28 15:00:00,29.0,29.0,28.92,28.94,20500.0,20.1902,20.1902,20.1345,20.1484,20500.0
2010-04-28 15:05:00,28.92,28.96,28.85,28.88,12300.0,20.1345,20.1623,20.0858,20.1066,12300.0
2010-04-28 15:10:00,28.87,28.93,28.86,28.89,7300.0,20.0997,20.1415,20.0927,20.1136,7300.0
2010-04-28 15:15:00,28.89,28.9,28.82,28.86,7400.0,20.1136,20.1206,20.0649,20.0927,7400.0
2010-04-28 15:20:00,28.86,28.88,28.82,28.86,14300.0,20.0927,20.1066,20.0649,20.0927,14300.0
2010-04-28 15:25:00,28.85,28.87,28.83,28.84,5400.0,20.0858,20.0997,20.0718,20.0788,5400.0
2010-04-28 15:30:00,28.85,28.91,28.84,28.85,10500.0,20.0858,20.1275,20.0788,20.0858,10500.0
2010-04-28 15:35:00,28.85,28.89,28.77,28.78,17000.0,20.0858,20.1136,20.0301,20.037,17000.0
2010-04-28 15:40:00,28.78,28.8,28.73,28.8,19200.0,20.037,20.0509,20.0022,20.0509,19200.0
2010-04-28 15:45:00,28.79,28.8,28.73,28.8,112400.0,20.044,20.0509,20.0022,20.0509,112400.0
2010-04-28 15:50:00,28.78,28.85,28.73,28.83,58900.0,20.037,20.0858,20.0022,20.0718,58900.0
2010-04-28 15:55:00,28.83,28.88,28.82,28.86,57100.0,20.0718,20.1066,20.0649,20.0927,57100.0
2010-04-29 09:30:00,29.81,30.08,29.81,29.9,84100.0,20.7541,20.9421,20.7541,20.8168,84100.0
2010-04-29 09:35:00,29.89,29.89,29.72,29.75,43800.0,20.8098,20.8098,20.6915,20.7124,43800.0
2010-04-29 09:40:00,29.77,29.86,29.69,29.84,60200.0,20.7263,20.7889,20.6706,20.775,60200.0
2010-04-29 09:45:00,29.82,29.85,29.67,29.68,20800.0,20.7611,20.782,20.6567,20.6636,20800.0
2010-04-29 09:50:00,29.68,29.78,29.65,29.65,19700.0,20.6636,20.7332,20.6427,20.6427,19700.0
2010-04-29 09:55:00,29.68,29.71,29.58,29.7,23800.0,20.6636,20.6845,20.594,20.6775,23800.0
2010-04-29 10:00:00,29.69,29.69,29.49,29.52,33700.0,20.6706,20.6706,20.5313,20.5522,33700.0
2010-04-29 10:05:00,29.55,29.58,29.48,29.54,22600.0,20.5731,20.594,20.5244,20.5661,22600.0
2010-04-29 10:10:00,29.55,29.72,29.53,29.7,32200.0,20.5731,20.6915,20.5592,20.6775,32200.0
2010-04-29 10:15:00,29.69,29.7,29.67,29.7,12700.0,20.6706,20.6775,20.6567,20.6775,12700.0
2010-04-29 10:20:00,29.69,29.7,29.66,29.67,28800.0,20.6706,20.6775,20.6497,20.6567,28800.0
2010-04-29 10:25:00,29.65,29.71,29.63,29.71,12600.0,20.6427,20.6845,20.6288,20.6845,12600.0
2010-04-29 10:30:00,29.7,29.72,29.67,29.69,19000.0,20.6775,20.6915,20.6567,20.6706,19000.0
2010-04-29 10:35:00,29.7,29.73,29.67,29.71,13900.0,20.6775,20.6984,20.6567,20.6845,13900.0
2010-04-29 10:40:00,29.7,29.71,29.66,29.69,16400.0,20.6775,20.6845,20.6497,20.6706,16400.0
2010-04-29 10:45:00,29.7,29.79,29.69,29.79,19300.0,20.6775,20.7402,20.6706,20.7402,19300.0
2010-04-29 10:50:00,29.78,29.86,29.78,29.8,19000.0,20.7332,20.7889,20.7332,20.7472,19000.0
2010-04-29 10:55:00,29.81,29.82,29.73,29.75,15900.0,20.7541,20.7611,20.6984,20.7124,15900.0
2010-04-29 11:00:00,29.75,29.8,29.73,29.73,13100.0,20.7124,20.7472,20.6984,20.6984,13100.0
2010-04-29 11:05:00,29.73,29.77,29.71,29.77,17100.0,20.6984,20.7263,20.6845,20.7263,17100.0
2010-04-29 11:10:00,29.78,29.82,29.75,29.75,14600.0,20.7332,20.7611,20.7124,20.7124,14600.0
2010-04-29 11:15:00,29.75,29.75,29.66,29.7,29600.0,20.7124,20.7124,20.6497,20.6775,29600.0
2010-04-29 11:20:00,29.71,29.8,29.7,29.75,10500.0,20.6845,20.7472,20.6775,20.7124,10500.0
2010-04-29 11:25:00,29.77,29.84,29.73,29.8,20300.0,20.7263,20.775,20.6984,20.7472,20300.0
2010-04-29 11:30:00,29.78,29.78,29.69,29.7,22500.0,20.7332,20.7332,20.6706,20.6775,22500.0
2010-04-29 11:35:00,29.7,29.78,29.68,29.69,12100.0,20.6775,20.7332,20.6636,20.6706,12100.0
2010-04-29 11:40:00,29.7,29.8,29.7,29.73,12600.0,20.6775,20.7472,20.6775,20.6984,12600.0
2010-04-29 11:45:00,29.73,29.75,29.68,29.7,5100.0,20.6984,20.7124,20.6636,20.6775,5100.0
2010-04-29 11:50:00,29.69,29.74,29.67,29.68,7300.0,20.6706,20.7054,20.6567,20.6636,7300.0
2010-04-29 11:55:00,29.69,29.69,29.65,29.67,6900.0,20.6706,20.6706,20.6427,20.6567,6900.0
2010-04-29 12:00:00,29.67,29.69,29.62,29.68,9200.0,20.6567,20.6706,20.6218,20.6636,9200.0
2010-04-29 12:05:00,29.68,29.7,29.59,29.62,8900.0,20.6636,20.6775,20.601,20.6218,8900.0
2010-04-29 12:10:00,29.63,29.65,29.57,29.57,4200.0,20.6288,20.6427,20.587,20.587,4200.0
2010-04-29 12:15:00,29.58,29.6,29.55,29.56,8200.0,20.594,20.6079,20.5731,20.5801,8200.0
2010-04-29 12:20:00,29.55,29.6,29.55,29.6,3700.0,20.5731,20.6079,20.5731,20.6079,3700.0
2010-04-29 12:25:00,29.59,29.68,29.59,29.64,5100.0,20.601,20.6636,20.601,20.6358,5100.0
2010-04-29 12:30:00,29.63,29.7,29.63,29.69,4100.0,20.6288,20.6775,20.6288,20.6706,4100.0
2010-04-29 12:35:00,29.68,29.74,29.68,29.74,4800.0,20.6636,20.7054,20.6636,20.7054,4800.0
2010-04-29 12:40:00,29.73,29.76,29.71,29.75,24500.0,20.6984,20.7193,20.6845,20.7124,24500.0
2010-04-29 12:45:00,29.75,29.76,29.71,29.76,6200.0,20.7124,20.7193,20.6845,20.7193,6200.0
2010-04-29 12:50:00,29.76,29.78,29.75,29.75,5600.0,20.7193,20.7332,20.7124,20.7124,5600.0
2010-04-29 12:55:00,29.75,29.75,29.71,29.73,5500.0,20.7124,20.7124,20.6845,20.6984,5500.0
2010-04-29 13:00:00,29.73,29.75,29.73,29.74,8700.0,20.6984,20.7124,20.6984,20.7054,8700.0
2010-04-29 13:05:00,29.75,29.77,29.73,29.73,15100.0,20.7124,20.7263,20.6984,20.6984,15100.0
2010-04-29 13:10:00,29.75,29.75,29.72,29.74,9200.0,20.7124,20.7124,20.6915,20.7054,9200.0
2010-04-29 13:15:00,29.75,29.75,29.71,29.75,10100.0,20.7124,20.7124,20.6845,20.7124,10100.0
2010-04-29 13:20:00,29.75,29.77,29.74,29.75,32900.0,20.7124,20.7263,20.7054,20.7124,32900.0
2010-04-29 13:25:00,29.75,29.76,29.75,29.75,12400.0,20.7124,20.7193,20.7124,20.7124,12400.0
2010-04-29 13:30:00,29.75,29.77,29.75,29.76,11700.0,20.7124,20.7263,20.7124,20.7193,11700.0
2010-04-29 13:35:00,29.76,29.84,29.75,29.84,22700.0,20.7193,20.775,20.7124,20.775,22700.0
2010-04-29 13:40:00,29.84,29.96,29.84,29.96,43700.0,20.775,20.8586,20.775,20.8586,43700.0
2010-04-29 13:45:00,29.96,30.0,29.95,30.0,10800.0,20.8586,20.8864,20.8516,20.8864,10800.0
2010-04-29 13:50:00,30.0,30.0,29.93,29.97,19000.0,20.8864,20.8864,20.8377,20.8655,19000.0
2010-04-29 13:55:00,29.97,30.1,29.97,30.07,40000.0,20.8655,20.956,20.8655,20.9351,40000.0
2010-04-29 14:00:00,30.07,30.13,30.06,30.13,8700.0,20.9351,20.9769,20.9282,20.9769,8700.0
2010-04-29 14:05:00,30.11,30.13,30.07,30.1,8300.0,20.963,20.9769,20.9351,20.956,8300.0
2010-04-29 14:10:00,30.08,30.14,30.07,30.12,17700.0,20.9421,20.9839,20.9351,20.9699,17700.0
2010-04-29 14:15:00,30.12,30.13,30.09,30.13,9900.0,20.9699,20.9769,20.9491,20.9769,9900.0
2010-04-29 14:20:00,30.13,30.17,30.1,30.17,15400.0,20.9769,21.0048,20.956,21.0048,15400.0
2010-04-29 14:25:00,30.17,30.17,30.15,30.16,8400.0,21.0048,21.0048,20.9908,20.9978,8400.0
2010-04-29 14:30:00,30.17,30.23,30.16,30.22,11300.0,21.0048,21.0465,20.9978,21.0396,11300.0
2010-04-29 14:35:00,30.21,30.26,30.16,30.17,20400.0,21.0326,21.0674,20.9978,21.0048,20400.0
2010-04-29 14:40:00,30.16,30.25,30.16,30.22,12900.0,20.9978,21.0605,20.9978,21.0396,12900.0
2010-04-29 14:45:00,30.22,30.28,30.22,30.28,9100.0,21.0396,21.0813,21.0396,21.0813,9100.0
2010-04-29 14:50:00,30.29,30.3,30.16,30.19,13800.0,21.0883,21.0953,20.9978,21.0187,13800.0
2010-04-29 14:55:00,30.17,30.21,30.16,30.21,9000.0,21.0048,21.0326,20.9978,21.0326,9000.0
2010-04-29 15:00:00,30.22,30.22,30.13,30.16,14200.0,21.0396,21.0396,20.9769,20.9978,14200.0
2010-04-29 15:05:00,30.16,30.17,30.09,30.12,21100.0,20.9978,21.0048,20.9491,20.9699,21100.0
2010-04-29 15:10:00,30.11,30.13,30.01,30.02,22600.0,20.963,20.9769,20.8934,20.9003,22600.0
2010-04-29 15:15:00,30.03,30.06,30.0,30.03,22600.0,20.9073,20.9282,20.8864,20.9073,22600.0
2010-04-29 15:20:00,30.02,30.05,30.0,30.0,16900.0,20.9003,20.9212,20.8864,20.8864,16900.0
2010-04-29 15:25:00,30.01,30.09,30.0,30.06,12900.0,20.8934,20.9491,20.8864,20.9282,12900.0
2010-04-29 15:30:00,30.08,30.1,30.04,30.09,11500.0,20.9421,20.956,20.9143,20.9491,11500.0
2010-04-29 15:35:00,30.09,30.17,30.08,30.14,15400.0,20.9491,21.0048,20.9421,20.9839,15400.0
2010-04-29 15:40:00,30.14,30.18,30.12,30.14,16000.0,20.9839,21.0117,20.9699,20.9839,16000.0
2010-04-29 15:45:00,30.14,30.18,30.12,30.17,23000.0,20.9839,21.0117,20.9699,21.0048,23000.0
2010-04-29 15:50:00,30.17,30.22,30.15,30.16,40000.0,21.0048,21.0396,20.9908,20.9978,40000.0
2010-04-29 15:55:00,30.16,30.16,30.09,30.12,58700.0,20.9978,20.9978,20.9491,20.9699,58700.0
2010-04-30 09:30:00,30.25,30.32,30.2,30.2,12300.0,21.0605,21.1092,21.0256,21.0256,12300.0
2010-04-30 09:35:00,30.17,30.22,30.05,30.11,12900.0,21.0048,21.0396,20.9212,20.963,12900.0
2010-04-30 09:40:00,30.11,30.13,29.99,30.09,17800.0,20.963,20.9769,20.8794,20.9491,17800.0
2010-04-30 09:45:00,30.08,30.12,30.04,30.1,3900.0,20.9421,20.9699,20.9143,20.956,3900.0
2010-04-30 09:50:00,30.13,30.28,30.04,30.24,20800.0,20.9769,21.0813,20.9143,21.0535,20800.0
2010-04-30 09:55:00,30.23,30.25,30.06,30.12,17300.0,21.0465,21.0605,20.9282,20.9699,17300.0
2010-04-30 10:00:00,30.11,30.11,29.93,29.93,19100.0,20.963,20.963,20.8377,20.8377,19100.0
2010-04-30 10:05:00,29.93,30.02,29.79,29.8,24500.0,20.8377,20.9003,20.7402,20.7472,24500.0
2010-04-30 10:10:00,29.8,29.81,29.66,29.67,78500.0,20.7472,20.7541,20.6497,20.6567,78500.0
2010-04-30 10:15:00,29.67,29.7,29.62,29.64,49900.0,20.6567,20.6775,20.6218,20.6358,49900.0
2010-04-30 10:20:00,29.64,29.73,29.63,29.73,47600.0,20.6358,20.6984,20.6288,20.6984,47600.0
2010-04-30 10:25:00,29.72,29.87,29.71,29.86,24800.0,20.6915,20.7959,20.6845,20.7889,24800.0
2010-04-30 10:30:00,29.87,29.89,29.77,29.82,14500.0,20.7959,20.8098,20.7263,20.7611,14500.0
2010-04-30 10:35:00,29.81,29.81,29.7,29.72,11600.0,20.7541,20.7541,20.6775,20.6915,11600.0
2010-04-30 10:40:00,29.74,29.78,29.68,29.73,10500.0,20.7054,20.7332,20.6636,20.6984,10500.0
2010-04-30 10:45:00,29.73,29.93,29.73,29.9,11200.0,20.6984,20.8377,20.6984,20.8168,11200.0
2010-04-30 10:50:00,29.9,29.9,29.77,29.8,5300.0,20.8168,20.8168,20.7263,20.7472,5300.0
2010-04-30 10:55:00,29.8,29.83,29.79,29.83,4600.0,20.7472,20.768,20.7402,20.768,4600.0
2010-04-30 11:00:00,29.87,29.87,29.77,29.77,11900.0,20.7959,20.7959,20.7263,20.7263,11900.0
2010-04-30 11:05:00,29.77,29.77,29.68,29.7,12900.0,20.7263,20.7263,20.6636,20.6775,12900.0
2010-04-30 11:10:00,29.69,29.76,29.68,29.74,7700.0,20.6706,20.7193,20.6636,20.7054,7700.0
2010-04-30 11:15:00,29.75,29.75,29.68,29.75,6900.0,20.7124,20.7124,20.6636,20.7124,6900.0
2010-04-30 11:20:00,29.76,29.79,29.7,29.74,5000.0,20.7193,20.7402,20.6775,20.7054,5000.0
2010-04-30 11:25:00,29.73,29.75,29.58,29.58,13500.0,20.6984,20.7124,20.594,20.594,13500.0
2010-04-30 11:30:00,29.58,29.73,29.57,29.73,4100.0,20.594,20.6984,20.587,20.6984,4100.0
2010-04-30 11:35:00,29.75,29.78,29.7,29.7,7400.0,20.7124,20.7332,20.6775,20.6775,7400.0
2010-04-30 11:40:00,29.7,29.72,29.66,29.68,9700.0,20.6775,20.6915,20.6497,20.6636,9700.0
2010-04-30 11:45:00,29.68,29.71,29.67,29.7,1900.0,20.6636,20.6845,20.6567,20.6775,1900.0
2010-04-30 11:50:00,29.7,29.77,29.7,29.72,10800.0,20.6775,20.7263,20.6775,20.6915,10800.0
2010-04-30 11:55:00,29.72,29.79,29.72,29.77,7400.0,20.6915,20.7402,20.6915,20.7263,7400.0
2010-04-30 12:00:00,29.78,29.79,29.69,29.69,5800.0,20.7332,20.7402,20.6706,20.6706,5800.0
2010-04-30 12:05:00,29.68,29.69,29.63,29.65,9300.0,20.6636,20.6706,20.6288,20.6427,9300.0
2010-04-30 12:10:00,29.64,29.66,29.63,29.64,3300.0,20.6358,20.6497,20.6288,20.6358,3300.0
2010-04-30 12:15:00,29.64,29.67,29.6,29.64,28900.0,20.6358,20.6567,20.6079,20.6358,28900.0
2010-04-30 12:20:00,29.63,29.63,29.44,29.47,16500.0,20.6288,20.6288,20.4965,20.5174,16500.0
2010-04-30 12:25:00,29.48,29.52,29.44,29.44,13100.0,20.5244,20.5522,20.4965,20.4965,13100.0
2010-04-30 12:30:00,29.44,29.51,29.44,29.49,18400.0,20.4965,20.5453,20.4965,20.5313,18400.0
2010-04-30 12:35:00,29.47,29.49,29.37,29.41,7200.0,20.5174,20.5313,20.4478,20.4756,7200.0
2010-04-30 12:40:00,29.4,29.49,29.39,29.46,9200.0,20.4687,20.5313,20.4617,20.5104,9200.0
2010-04-30 12:45:00,29.46,29.47,29.4,29.42,11700.0,20.5104,20.5174,20.4687,20.4826,11700.0
2010-04-30 12:50:00,29.43,29.44,29.29,29.29,8100.0,20.4896,20.4965,20.3921,20.3921,8100.0
2010-04-30 12:55:00,29.29,29.3,29.17,29.2,24400.0,20.3921,20.3991,20.3085,20.3294,24400.0
2010-04-30 13:00:00,29.2,29.23,29.2,29.23,8100.0,20.3294,20.3503,20.3294,20.3503,8100.0
2010-04-30 13:05:00,29.24,29.31,29.21,29.26,27600.0,20.3573,20.406,20.3364,20.3712,27600.0
2010-04-30 13:10:00,29.28,29.28,29.1,29.15,18300.0,20.3851,20.3851,20.2598,20.2946,18300.0
2010-04-30 13:15:00,29.16,29.23,29.13,29.2,9800.0,20.3016,20.3503,20.2807,20.3294,9800.0
2010-04-30 13:20:00,29.2,29.22,29.17,29.18,4000.0,20.3294,20.3434,20.3085,20.3155,4000.0
2010-04-30 13:25:00,29.19,29.25,29.19,29.25,3400.0,20.3225,20.3642,20.3225,20.3642,3400.0
2010-04-30 13:30:00,29.26,29.28,29.25,29.28,3800.0,20.3712,20.3851,20.3642,20.3851,3800.0
2010-04-30 13:35:00,29.29,29.33,29.28,29.33,10300.0,20.3921,20.4199,20.3851,20.4199,10300.0
2010-04-30 13:40:00,29.34,29.46,29.34,29.46,13000.0,20.4269,20.5104,20.4269,20.5104,13000.0
2010-04-30 13:45:00,29.47,29.47,29.41,29.43,2500.0,20.5174,20.5174,20.4756,20.4896,2500.0
2010-04-30 13:50:00,29.43,29.43,29.39,29.41,2600.0,20.4896,20.4896,20.4617,20.4756,2600.0
2010-04-30 13:55:00,29.42,29.44,29.3,29.3,7300.0,20.4826,20.4965,20.3991,20.3991,7300.0
2010-04-30 14:00:00,29.29,29.31,29.24,29.3,9300.0,20.3921,20.406,20.3573,20.3991,9300.0
2010-04-30 14:05:00,29.3,29.36,29.3,29.36,3500.0,20.3991,20.4408,20.3991,20.4408,3500.0
2010-04-30 14:10:00,29.35,29.45,29.35,29.45,7800.0,20.4339,20.5035,20.4339,20.5035,7800.0
2010-04-30 14:15:00,29.45,29.52,29.45,29.49,10200.0,20.5035,20.5522,20.5035,20.5313,10200.0
2010-04-30 14:20:00,29.49,29.5,29.45,29.5,7700.0,20.5313,20.5383,20.5035,20.5383,7700.0
2010-04-30 14:25:00,29.51,29.51,29.46,29.46,5500.0,20.5453,20.5453,20.5104,20.5104,5500.0
2010-04-30 14:30:00,29.47,29.52,29.4,29.5,35700.0,20.5174,20.5522,20.4687,20.5383,35700.0
2010-04-30 14:35:00,29.5,29.5,29.4,29.41,28400.0,20.5383,20.5383,20.4687,20.4756,28400.0
2010-04-30 14:40:00,29.42,29.42,29.3,29.33,9800.0,20.4826,20.4826,20.3991,20.4199,9800.0
2010-04-30 14:45:00,29.33,29.42,29.33,29.42,24600.0,20.4199,20.4826,20.4199,20.4826,24600.0
2010-04-30 14:50:00,29.41,29.47,29.4,29.47,21400.0,20.4756,20.5174,20.4687,20.5174,21400.0
2010-04-30 14:55:00,29.47,29.47,29.4,29.44,19900.0,20.5174,20.5174,20.4687,20.4965,19900.0
2010-04-30 15:00:00,29.45,29.47,29.43,29.43,17400.0,20.5035,20.5174,20.4896,20.4896,17400.0
2010-04-30 15:05:00,29.42,29.49,29.39,29.45,42200.0,20.4826,20.5313,20.4617,20.5035,42200.0
2010-04-30 15:10:00,29.45,29.51,29.42,29.48,24900.0,20.5035,20.5453,20.4826,20.5244,24900.0
2010-04-30 15:15:00,29.48,29.49,29.43,29.49,18800.0,20.5244,20.5313,20.4896,20.5313,18800.0
2010-04-30 15:20:00,29.47,29.48,29.38,29.42,13800.0,20.5174,20.5244,20.4548,20.4826,13800.0
2010-04-30 15:25:00,29.41,29.42,29.34,29.34,13900.0,20.4756,20.4826,20.4269,20.4269,13900.0
2010-04-30 15:30:00,29.35,29.4,29.32,29.34,35000.0,20.4339,20.4687,20.413,20.4269,35000.0
2010-04-30 15:35:00,29.33,29.34,29.19,29.25,43500.0,20.4199,20.4269,20.3225,20.3642,43500.0
2010-04-30 15:40:00,29.24,29.25,29.1,29.13,50400.0,20.3573,20.3642,20.2598,20.2807,50400.0
2010-04-30 15:45:00,29.12,29.19,29.08,29.18,55800.0,20.2737,20.3225,20.2459,20.3155,55800.0
2010-04-30 15:50:00,29.17,29.23,29.14,29.22,70300.0,20.3085,20.3503,20.2877,20.3434,70300.0
2010-04-30 15:55:00,29.22,29.28,29.11,29.13,94700.0,20.3434,20.3851,20.2668,20.2807,94700.0
2010-05-03 09:30:00,29.35,29.39,29.23,29.29,16500.0,20.4339,20.4617,20.3503,20.3921,16500.0
2010-05-03 09:35:00,29.29,29.52,29.29,29.45,20900.0,20.3921,20.5522,20.3921,20.5035,20900.0
2010-05-03 09:40:00,29.45,29.58,29.32,29.48,21600.0,20.5035,20.594,20.413,20.5244,21600.0
2010-05-03 09:45:00,29.49,29.52,29.37,29.39,22500.0,20.5313,20.5522,20.4478,20.4617,22500.0
2010-05-03 09:50:00,29.41,29.53,29.33,29.52,14300.0,20.4756,20.5592,20.4199,20.5522,14300.0
2010-05-03 09:55:00,29.52,29.52,29.19,29.2,46700.0,20.5522,20.5522,20.3225,20.3294,46700.0
2010-05-03 10:00:00,29.21,29.21,29.17,29.19,9600.0,20.3364,20.3364,20.3085,20.3225,9600.0
2010-05-03 10:05:00,29.22,29.33,29.19,29.25,66700.0,20.3434,20.4199,20.3225,20.3642,66700.0
2010-05-03 10:10:00,29.27,29.56,29.27,29.56,12100.0,20.3782,20.5801,20.3782,20.5801,12100.0
2010-05-03 10:15:00,29.56,29.62,29.51,29.55,16000.0,20.5801,20.6218,20.5453,20.5731,16000.0
2010-05-03 10:20:00,29.56,29.64,29.48,29.51,9300.0,20.5801,20.6358,20.5244,20.5453,9300.0
2010-05-03 10:25:00,29.52,29.53,29.43,29.5,25700.0,20.5522,20.5592,20.4896,20.5383,25700.0
2010-05-03 10:30:00,29.5,29.53,29.5,29.5,8300.0,20.5383,20.5592,20.5383,20.5383,8300.0
2010-05-03 10:35:00,29.52,29.61,29.52,29.56,8700.0,20.5522,20.6149,20.5522,20.5801,8700.0
2010-05-03 10:40:00,29.56,29.65,29.56,29.61,11700.0,20.5801,20.6427,20.5801,20.6149,11700.0
2010-05-03 10:45:00,29.61,29.63,29.5,29.62,14200.0,20.6149,20.6288,20.5383,20.6218,14200.0
2010-05-03 10:50:00,29.63,29.63,29.5,29.6,27000.0,20.6288,20.6288,20.5383,20.6079,27000.0
2010-05-03 10:55:00,29.59,29.61,29.49,29.55,8700.0,20.601,20.6149,20.5313,20.5731,8700.0
2010-05-03 11:00:00,29.54,29.55,29.49,29.52,10200.0,20.5661,20.5731,20.5313,20.5522,10200.0
2010-05-03 11:05:00,29.53,29.53,29.45,29.45,17500.0,20.5592,20.5592,20.5035,20.5035,17500.0
2010-05-03 11:10:00,29.46,29.57,29.46,29.56,9100.0,20.5104,20.587,20.5104,20.5801,9100.0
2010-05-03 11:15:00,29.57,29.61,29.57,29.58,7700.0,20.587,20.6149,20.587,20.594,7700.0
2010-05-03 11:20:00,29.59,29.63,29.57,29.62,9400.0,20.601,20.6288,20.587,20.6218,9400.0
2010-05-03 11:25:00,29.61,29.63,29.58,29.6,10000.0,20.6149,20.6288,20.594,20.6079,10000.0
2010-05-03 11:30:00,29.61,29.61,29.53,29.56,9200.0,20.6149,20.6149,20.5592,20.5801,9200.0
2010-05-03 11:35:00,29.57,29.59,29.54,29.56,9300.0,20.587,20.601,20.5661,20.5801,9300.0
2010-05-03 11:40:00,29.57,29.58,29.5,29.55,8600.0,20.587,20.594,20.5383,20.5731,8600.0
2010-05-03 11:45:00,29.56,29.61,29.56,29.61,3400.0,20.5801,20.6149,20.5801,20.6149,3400.0
2010-05-03 11:50:00,29.63,29.63,29.6,29.61,2900.0,20.6288,20.6288,20.6079,20.6149,2900.0
2010-05-03 11:55:00,29.6,29.62,29.58,29.58,3900.0,20.6079,20.6218,20.594,20.594,3900.0
2010-05-03 12:00:00,29.59,29.59,29.54,29.56,2300.0,20.601,20.601,20.5661,20.5801,2300.0
2010-05-03 12:05:00,29.56,29.59,29.55,29.59,2100.0,20.5801,20.601,20.5731,20.601,2100.0
2010-05-03 12:10:00,29.6,29.65,29.6,29.63,4800.0,20.6079,20.6427,20.6079,20.6288,4800.0
2010-05-03 12:15:00,29.62,29.64,29.61,29.63,2800.0,20.6218,20.6358,20.6149,20.6288,2800.0
2010-05-03 12:20:00,29.65,29.76,29.65,29.7,7400.0,20.6427,20.7193,20.6427,20.6775,7400.0
2010-05-03 12:25:00,29.71,29.78,29.71,29.76,3100.0,20.6845,20.7332,20.6845,20.7193,3100.0
2010-05-03 12:30:00,29.78,29.82,29.78,29.8,6100.0,20.7332,20.7611,20.7332,20.7472,6100.0
2010-05-03 12:35:00,29.81,29.84,29.79,29.83,4300.0,20.7541,20.775,20.7402,20.768,4300.0
2010-05-03 12:40:00,29.83,29.86,29.81,29.85,6600.0,20.768,20.7889,20.7541,20.782,6600.0
2010-05-03 12:45:00,29.86,29.93,29.85,29.89,7800.0,20.7889,20.8377,20.782,20.8098,7800.0
2010-05-03 12:50:00,29.9,29.92,29.86,29.91,5900.0,20.8168,20.8307,20.7889,20.8237,5900.0
2010-05-03 12:55:00,29.9,29.91,29.88,29.91,2500.0,20.8168,20.8237,20.8029,20.8237,2500.0
2010-05-03 13:00:00,29.91,29.91,29.82,29.82,5200.0,20.8237,20.8237,20.7611,20.7611,5200.0
2010-05-03 13:05:00,29.82,29.9,29.82,29.85,10900.0,20.7611,20.8168,20.7611,20.782,10900.0
2010-05-03 13:10:00,29.86,29.87,29.83,29.86,3100.0,20.7889,20.7959,20.768,20.7889,3100.0
2010-05-03 13:15:00,29.87,29.88,29.82,29.82,3700.0,20.7959,20.8029,20.7611,20.7611,3700.0
2010-05-03 13:20:00,29.84,29.87,29.82,29.85,2600.0,20.775,20.7959,20.7611,20.782,2600.0
2010-05-03 13:25:00,29.85,29.86,29.82,29.83,4600.0,20.782,20.7889,20.7611,20.768,4600.0
2010-05-03 13:30:00,29.83,29.86,29.82,29.84,3900.0,20.768,20.7889,20.7611,20.775,3900.0
2010-05-03 13:35:00,29.82,29.84,29.79,29.8,10100.0,20.7611,20.775,20.7402,20.7472,10100.0
2010-05-03 13:40:00,29.81,29.83,29.78,29.79,3700.0,20.7541,20.768,20.7332,20.7402,3700.0
2010-05-03 13:45:00,29.8,29.81,29.74,29.75,4400.0,20.7472,20.7541,20.7054,20.7124,4400.0
2010-05-03 13:50:00,29.75,29.78,29.75,29.77,5100.0,20.7124,20.7332,20.7124,20.7263,5100.0
2010-05-03 13:55:00,29.75,29.78,29.75,29.76,3000.0,20.7124,20.7332,20.7124,20.7193,3000.0
2010-05-03 14:00:00,29.75,29.76,29.73,29.75,14700.0,20.7124,20.7193,20.6984,20.7124,14700.0
2010-05-03 14:05:00,29.75,29.78,29.74,29.75,10400.0,20.7124,20.7332,20.7054,20.7124,10400.0
2010-05-03 14:10:00,29.75,29.76,29.75,29.76,4000.0,20.7124,20.7193,20.7124,20.7193,4000.0
2010-05-03 14:15:00,29.77,29.8,29.77,29.79,3900.0,20.7263,20.7472,20.7263,20.7402,3900.0
2010-05-03 14:20:00,29.79,29.79,29.74,29.75,7400.0,20.7402,20.7402,20.7054,20.7124,7400.0
2010-05-03 14:25:00,29.75,29.78,29.75,29.75,8300.0,20.7124,20.7332,20.7124,20.7124,8300.0
2010-05-03 14:30:00,29.76,29.77,29.75,29.75,8800.0,20.7193,20.7263,20.7124,20.7124,8800.0
2010-05-03 14:35:00,29.76,29.76,29.75,29.75,11000.0,20.7193,20.7193,20.7124,20.7124,11000.0
2010-05-03 14:40:00,29.75,29.77,29.74,29.75,13900.0,20.7124,20.7263,20.7054,20.7124,13900.0
2010-05-03 14:45:00,29.75,29.75,29.67,29.7,8700.0,20.7124,20.7124,20.6567,20.6775,8700.0
2010-05-03 14:50:00,29.69,29.79,29.68,29.78,10400.0,20.6706,20.7402,20.6636,20.7332,10400.0
2010-05-03 14:55:00,29.78,29.78,29.69,29.71,11200.0,20.7332,20.7332,20.6706,20.6845,11200.0
2010-05-03 15:00:00,29.71,29.72,29.65,29.67,7300.0,20.6845,20.6915,20.6427,20.6567,7300.0
2010-05-03 15:05:00,29.67,29.71,29.64,29.7,11400.0,20.6567,20.6845,20.6358,20.6775,11400.0
2010-05-03 15:10:00,29.7,29.7,29.61,29.67,15900.0,20.6775,20.6775,20.6149,20.6567,15900.0
2010-05-03 15:15:00,29.68,29.68,29.64,29.65,6600.0,20.6636,20.6636,20.6358,20.6427,6600.0
2010-05-03 15:20:00,29.67,29.68,29.6,29.64,13700.0,20.6567,20.6636,20.6079,20.6358,13700.0
2010-05-03 15:25:00,29.63,29.67,29.61,29.63,10200.0,20.6288,20.6567,20.6149,20.6288,10200.0
2010-05-03 15:30:00,29.62,29.69,29.62,29.66,12000.0,20.6218,20.6706,20.6218,20.6497,12000.0
2010-05-03 15:35:00,29.67,29.7,29.63,29.67,14300.0,20.6567,20.6775,20.6288,20.6567,14300.0
2010-05-03 15:40:00,29.67,29.68,29.62,29.65,11300.0,20.6567,20.6636,20.6218,20.6427,11300.0
2010-05-03 15:45:00,29.65,29.74,29.65,29.66,38000.0,20.6427,20.7054,20.6427,20.6497,38000.0
2010-05-03 15:50:00,29.66,29.72,29.66,29.67,22800.0,20.6497,20.6915,20.6497,20.6567,22800.0
2010-05-03 15:55:00,29.68,29.77,29.66,29.68,113900.0,20.6636,20.7263,20.6497,20.6636,113900.0
2010-05-04 09:30:00,29.22,29.28,29.11,29.28,24300.0,20.3434,20.3851,20.2668,20.3851,24300.0
2010-05-04 09:35:00,29.28,29.46,29.24,29.35,22400.0,20.3851,20.5104,20.3573,20.4339,22400.0
2010-05-04 09:40:00,29.35,29.52,29.3,29.31,24900.0,20.4339,20.5522,20.3991,20.406,24900.0
2010-05-04 09:45:00,29.33,29.42,29.26,29.42,16800.0,20.4199,20.4826,20.3712,20.4826,16800.0
2010-05-04 09:50:00,29.49,29.49,29.32,29.39,25700.0,20.5313,20.5313,20.413,20.4617,25700.0
2010-05-04 09:55:00,29.39,29.58,29.38,29.56,5600.0,20.4617,20.594,20.4548,20.5801,5600.0
2010-05-04 10:00:00,29.54,29.55,29.36,29.39,16200.0,20.5661,20.5731,20.4408,20.4617,16200.0
2010-05-04 10:05:00,29.39,29.39,29.28,29.3,13200.0,20.4617,20.4617,20.3851,20.3991,13200.0
2010-05-04 10:10:00,29.26,29.37,29.23,29.27,14200.0,20.3712,20.4478,20.3503,20.3782,14200.0
2010-05-04 10:15:00,29.26,29.26,29.16,29.2,7700.0,20.3712,20.3712,20.3016,20.3294,7700.0
2010-05-04 10:20:00,29.2,29.35,29.2,29.34,12800.0,20.3294,20.4339,20.3294,20.4269,12800.0
2010-05-04 10:25:00,29.33,29.42,29.28,29.31,12000.0,20.4199,20.4826,20.3851,20.406,12000.0
2010-05-04 10:30:00,29.3,29.35,29.22,29.25,18600.0,20.3991,20.4339,20.3434,20.3642,18600.0
2010-05-04 10:35:00,29.25,29.3,29.15,29.22,32500.0,20.3642,20.3991,20.2946,20.3434,32500.0
2010-05-04 10:40:00,29.22,29.28,29.15,29.22,12200.0,20.3434,20.3851,20.2946,20.3434,12200.0
2010-05-04 10:45:00,29.22,29.24,29.13,29.18,5400.0,20.3434,20.3573,20.2807,20.3155,5400.0
2010-05-04 10:50:00,29.16,29.24,29.13,29.2,4300.0,20.3016,20.3573,20.2807,20.3294,4300.0
2010-05-04 10:55:00,29.19,29.23,29.13,29.15,24600.0,20.3225,20.3503,20.2807,20.2946,24600.0
2010-05-04 11:00:00,29.13,29.13,28.98,28.99,18400.0,20.2807,20.2807,20.1763,20.1832,18400.0
2010-05-04 11:05:00,28.99,29.1,28.93,29.1,13000.0,20.1832,20.2598,20.1415,20.2598,13000.0
2010-05-04 11:10:00,29.1,29.15,29.06,29.11,4600.0,20.2598,20.2946,20.232,20.2668,4600.0
2010-05-04 11:15:00,29.1,29.24,29.1,29.23,4400.0,20.2598,20.3573,20.2598,20.3503,4400.0
2010-05-04 11:20:00,29.24,29.29,29.22,29.22,4700.0,20.3573,20.3921,20.3434,20.3434,4700.0
2010-05-04 11:25:00,29.24,29.27,29.15,29.17,5800.0,20.3573,20.3782,20.2946,20.3085,5800.0
2010-05-04 11:30:00,29.18,29.31,29.17,29.23,10100.0,20.3155,20.406,20.3085,20.3503,10100.0
2010-05-04 11:35:00,29.24,29.33,29.2,29.31,5100.0,20.3573,20.4199,20.3294,20.406,5100.0
2010-05-04 11:40:00,29.31,29.38,29.28,29.29,6500.0,20.406,20.4548,20.3851,20.3921,6500.0
2010-05-04 11:45:00,29.28,29.28,29.23,29.23,7300.0,20.3851,20.3851,20.3503,20.3503,7300.0
2010-05-04 11:50:00,29.22,29.24,29.2,29.24,5400.0,20.3434,20.3573,20.3294,20.3573,5400.0
2010-05-04 11:55:00,29.21,29.22,29.21,29.21,900.0,20.3364,20.3434,20.3364,20.3364,900.0
2010-05-04 12:00:00,29.21,29.24,29.17,29.21,18800.0,20.3364,20.3573,20.3085,20.3364,18800.0
2010-05-04 12:05:00,29.22,29.23,29.17,29.2,16600.0,20.3434,20.3503,20.3085,20.3294,16600.0
2010-05-04 12:10:00,29.2,29.23,29.15,29.23,5800.0,20.3294,20.3503,20.2946,20.3503,5800.0
2010-05-04 12:15:00,29.23,29.25,29.17,29.18,5500.0,20.3503,20.3642,20.3085,20.3155,5500.0
2010-05-04 12:20:00,29.17,29.19,29.01,29.06,10000.0,20.3085,20.3225,20.1972,20.232,10000.0
2010-05-04 12:25:00,29.08,29.18,29.08,29.15,15500.0,20.2459,20.3155,20.2459,20.2946,15500.0
2010-05-04 12:30:00,29.15,29.2,29.11,29.2,6300.0,20.2946,20.3294,20.2668,20.3294,6300.0
2010-05-04 12:35:00,29.21,29.31,29.2,29.3,22600.0,20.3364,20.406,20.3294,20.3991,22600.0
2010-05-04 12:40:00,29.3,29.3,29.19,29.19,17800.0,20.3991,20.3991,20.3225,20.3225,17800.0
2010-05-04 12:45:00,29.21,29.26,29.18,29.23,24200.0,20.3364,20.3712,20.3155,20.3503,24200.0
2010-05-04 12:50:00,29.23,29.28,29.23,29.25,14000.0,20.3503,20.3851,20.3503,20.3642,14000.0
2010-05-04 12:55:00,29.25,29.26,29.21,29.26,8200.0,20.3642,20.3712,20.3364,20.3712,8200.0
2010-05-04 13:00:00,29.26,29.26,29.23,29.26,12800.0,20.3712,20.3712,20.3503,20.3712,12800.0
2010-05-04 13:05:00,29.25,29.29,29.22,29.27,13500.0,20.3642,20.3921,20.3434,20.3782,13500.0
2010-05-04 13:10:00,29.27,29.29,29.24,29.26,7100.0,20.3782,20.3921,20.3573,20.3712,7100.0
2010-05-04 13:15:00,29.27,29.28,29.23,29.25,16800.0,20.3782,20.3851,20.3503,20.3642,16800.0
2010-05-04 13:20:00,29.26,29.28,29.25,29.26,6000.0,20.3712,20.3851,20.3642,20.3712,6000.0
2010-05-04 13:25:00,29.25,29.3,29.25,29.28,5500.0,20.3642,20.3991,20.3642,20.3851,5500.0
2010-05-04 13:30:00,29.29,29.33,29.28,29.29,7500.0,20.3921,20.4199,20.3851,20.3921,7500.0
2010-05-04 13:35:00,29.28,29.29,29.24,29.26,7400.0,20.3851,20.3921,20.3573,20.3712,7400.0
2010-05-04 13:40:00,29.28,29.32,29.27,29.32,7000.0,20.3851,20.413,20.3782,20.413,7000.0
2010-05-04 13:45:00,29.32,29.35,29.27,29.35,5100.0,20.413,20.4339,20.3782,20.4339,5100.0
2010-05-04 13:50:00,29.35,29.36,29.25,29.28,5100.0,20.4339,20.4408,20.3642,20.3851,5100.0
2010-05-04 13:55:00,29.27,29.37,29.27,29.36,9100.0,20.3782,20.4478,20.3782,20.4408,9100.0
2010-05-04 14:00:00,29.37,29.38,29.34,29.37,25600.0,20.4478,20.4548,20.4269,20.4478,25600.0
2010-05-04 14:05:00,29.37,29.4,29.36,29.37,6200.0,20.4478,20.4687,20.4408,20.4478,6200.0
2010-05-04 14:10:00,29.39,29.44,29.39,29.42,10300.0,20.4617,20.4965,20.4617,20.4826,10300.0
2010-05-04 14:15:00,29.42,29.43,29.33,29.34,8300.0,20.4826,20.4896,20.4199,20.4269,8300.0
2010-05-04 14:20:00,29.34,29.39,29.32,29.36,11000.0,20.4269,20.4617,20.413,20.4408,11000.0
2010-05-04 14:25:00,29.34,29.42,29.33,29.39,7500.0,20.4269,20.4826,20.4199,20.4617,7500.0
2010-05-04 14:30:00,29.37,29.44,29.34,29.34,11600.0,20.4478,20.4965,20.4269,20.4269,11600.0
2010-05-04 14:35:00,29.35,29.36,29.33,29.35,6200.0,20.4339,20.4408,20.4199,20.4339,6200.0
2010-05-04 14:40:00,29.34,29.4,29.34,29.38,13800.0,20.4269,20.4687,20.4269,20.4548,13800.0
2010-05-04 14:45:00,29.37,29.39,29.35,29.38,15000.0,20.4478,20.4617,20.4339,20.4548,15000.0
2010-05-04 14:50:00,29.38,29.42,29.35,29.37,13600.0,20.4548,20.4826,20.4339,20.4478,13600.0
2010-05-04 14:55:00,29.36,29.41,29.34,29.35,12100.0,20.4408,20.4756,20.4269,20.4339,12100.0
2010-05-04 15:00:00,29.35,29.36,29.29,29.36,25300.0,20.4339,20.4408,20.3921,20.4408,25300.0
2010-05-04 15:05:00,29.35,29.35,29.29,29.32,25500.0,20.4339,20.4339,20.3921,20.413,25500.0
2010-05-04 15:10:00,29.31,29.32,29.25,29.26,12500.0,20.406,20.413,20.3642,20.3712,12500.0
2010-05-04 15:15:00,29.27,29.38,29.27,29.37,19700.0,20.3782,20.4548,20.3782,20.4478,19700.0
2010-05-04 15:20:00,29.37,29.39,29.25,29.38,13100.0,20.4478,20.4617,20.3642,20.4548,13100.0
2010-05-04 15:25:00,29.37,29.38,29.27,29.3,16800.0,20.4478,20.4548,20.3782,20.3991,16800.0
2010-05-04 15:30:00,29.28,29.4,29.28,29.37,18500.0,20.3851,20.4687,20.3851,20.4478,18500.0
2010-05-04 15:35:00,29.37,29.39,29.26,29.3,29200.0,20.4478,20.4617,20.3712,20.3991,29200.0
2010-05-04 15:40:00,29.31,29.32,29.23,29.25,54300.0,20.406,20.413,20.3503,20.3642,54300.0
2010-05-04 15:45:00,29.24,29.33,29.24,29.32,25600.0,20.3573,20.4199,20.3573,20.413,25600.0
2010-05-04 15:50:00,29.31,29.38,29.26,29.38,29000.0,20.406,20.4548,20.3712,20.4548,29000.0
2010-05-04 15:55:00,29.38,29.38,29.28,29.29,35700.0,20.4548,20.4548,20.3851,20.3921,35700.0
2010-05-05 09:30:00,29.0,29.09,28.97,28.97,10800.0,20.1902,20.2528,20.1693,20.1693,10800.0
2010-05-05 09:35:00,28.97,29.05,28.9,29.03,11700.0,20.1693,20.225,20.1206,20.2111,11700.0
2010-05-05 09:40:00,29.05,29.24,29.01,29.21,23100.0,20.225,20.3573,20.1972,20.3364,23100.0
2010-05-05 09:45:00,29.2,29.2,29.15,29.18,5200.0,20.3294,20.3294,20.2946,20.3155,5200.0
2010-05-05 09:50:00,29.18,29.21,29.03,29.21,11200.0,20.3155,20.3364,20.2111,20.3364,11200.0
2010-05-05 09:55:00,29.23,29.34,29.23,29.32,13300.0,20.3503,20.4269,20.3503,20.413,13300.0
2010-05-05 10:00:00,29.29,29.42,29.23,29.38,31600.0,20.3921,20.4826,20.3503,20.4548,31600.0
2010-05-05 10:05:00,29.35,29.35,29.24,29.25,8700.0,20.4339,20.4339,20.3573,20.3642,8700.0
2010-05-05 10:10:00,29.25,29.26,29.16,29.19,11000.0,20.3642,20.3712,20.3016,20.3225,11000.0
2010-05-05 10:15:00,29.22,29.35,29.17,29.35,16700.0,20.3434,20.4339,20.3085,20.4339,16700.0
2010-05-05 10:20:00,29.35,29.42,29.28,29.31,33500.0,20.4339,20.4826,20.3851,20.406,33500.0
2010-05-05 10:25:00,29.31,29.31,29.15,29.15,3100.0,20.406,20.406,20.2946,20.2946,3100.0
2010-05-05 10:30:00,29.17,29.19,29.08,29.08,14000.0,20.3085,20.3225,20.2459,20.2459,14000.0
2010-05-05 10:35:00,29.08,29.17,29.04,29.05,17800.0,20.2459,20.3085,20.218,20.225,17800.0
2010-05-05 10:40:00,29.04,29.16,29.03,29.06,25200.0,20.218,20.3016,20.2111,20.232,25200.0
2010-05-05 10:45:00,29.07,29.25,29.07,29.21,16200.0,20.2389,20.3642,20.2389,20.3364,16200.0
2010-05-05 10:50:00,29.2,29.21,29.12,29.15,7300.0,20.3294,20.3364,20.2737,20.2946,7300.0
2010-05-05 10:55:00,29.12,29.21,29.12,29.18,6900.0,20.2737,20.3364,20.2737,20.3155,6900.0
2010-05-05 11:00:00,29.18,29.18,29.04,29.1,10600.0,20.3155,20.3155,20.218,20.2598,10600.0
2010-05-05 11:05:00,29.1,29.17,29.03,29.14,16400.0,20.2598,20.3085,20.2111,20.2877,16400.0
2010-05-05 11:10:00,29.13,29.2,29.12,29.2,26100.0,20.2807,20.3294,20.2737,20.3294,26100.0
2010-05-05 11:15:00,29.2,29.2,29.16,29.19,10600.0,20.3294,20.3294,20.3016,20.3225,10600.0
2010-05-05 11:20:00,29.19,29.29,29.19,29.27,24200.0,20.3225,20.3921,20.3225,20.3782,24200.0
2010-05-05 11:25:00,29.27,29.34,29.23,29.26,30700.0,20.3782,20.4269,20.3503,20.3712,30700.0
2010-05-05 11:30:00,29.27,29.34,29.25,29.29,20200.0,20.3782,20.4269,20.3642,20.3921,20200.0
2010-05-05 11:35:00,29.27,29.29,29.25,29.29,15100.0,20.3782,20.3921,20.3642,20.3921,15100.0
2010-05-05 11:40:00,29.28,29.31,29.27,29.3,30900.0,20.3851,20.406,20.3782,20.3991,30900.0
2010-05-05 11:45:00,29.3,29.5,29.3,29.48,28100.0,20.3991,20.5383,20.3991,20.5244,28100.0
2010-05-05 11:50:00,29.49,29.6,29.48,29.48,12000.0,20.5313,20.6079,20.5244,20.5244,12000.0
2010-05-05 11:55:00,29.49,29.59,29.49,29.54,13100.0,20.5313,20.601,20.5313,20.5661,13100.0
2010-05-05 12:00:00,29.54,29.59,29.5,29.58,15900.0,20.5661,20.601,20.5383,20.594,15900.0
2010-05-05 12:05:00,29.6,29.6,29.54,29.55,10900.0,20.6079,20.6079,20.5661,20.5731,10900.0
2010-05-05 12:10:00,29.55,29.55,29.49,29.5,8300.0,20.5731,20.5731,20.5313,20.5383,8300.0
2010-05-05 12:15:00,29.5,29.56,29.5,29.56,9600.0,20.5383,20.5801,20.5383,20.5801,9600.0
2010-05-05 12:20:00,29.55,29.55,29.45,29.47,12200.0,20.5731,20.5731,20.5035,20.5174,12200.0
2010-05-05 12:25:00,29.48,29.5,29.42,29.42,2200.0,20.5244,20.5383,20.4826,20.4826,2200.0
2010-05-05 12:30:00,29.41,29.45,29.37,29.44,3500.0,20.4756,20.5035,20.4478,20.4965,3500.0
2010-05-05 12:35:00,29.4,29.42,29.37,29.41,4200.0,20.4687,20.4826,20.4478,20.4756,4200.0
2010-05-05 12:40:00,29.4,29.4,29.33,29.33,9600.0,20.4687,20.4687,20.4199,20.4199,9600.0
2010-05-05 12:45:00,29.31,29.35,29.3,29.33,5300.0,20.406,20.4339,20.3991,20.4199,5300.0
2010-05-05 12:50:00,29.36,29.4,29.31,29.36,13800.0,20.4408,20.4687,20.406,20.4408,13800.0
2010-05-05 12:55:00,29.39,29.41,29.32,29.32,2500.0,20.4617,20.4756,20.413,20.413,2500.0
2010-05-05 13:00:00,29.32,29.32,29.23,29.3,5900.0,20.413,20.413,20.3503,20.3991,5900.0
2010-05-05 13:05:00,29.3,29.38,29.3,29.33,4400.0,20.3991,20.4548,20.3991,20.4199,4400.0
2010-05-05 13:10:00,29.33,29.33,29.29,29.29,8600.0,20.4199,20.4199,20.3921,20.3921,8600.0
2010-05-05 13:15:00,29.28,29.29,29.26,29.26,7300.0,20.3851,20.3921,20.3712,20.3712,7300.0
2010-05-05 13:20:00,29.27,29.32,29.27,29.32,4700.0,20.3782,20.413,20.3782,20.413,4700.0
2010-05-05 13:25:00,29.31,29.31,29.24,29.25,3400.0,20.406,20.406,20.3573,20.3642,3400.0
2010-05-05 13:30:00,29.25,29.26,29.2,29.23,4300.0,20.3642,20.3712,20.3294,20.3503,4300.0
2010-05-05 13:35:00,29.25,29.36,29.23,29.36,6600.0,20.3642,20.4408,20.3503,20.4408,6600.0
2010-05-05 13:40:00,29.32,29.33,29.29,29.3,2400.0,20.413,20.4199,20.3921,20.3991,2400.0
2010-05-05 13:45:00,29.3,29.32,29.27,29.31,5500.0,20.3991,20.413,20.3782,20.406,5500.0
2010-05-05 13:50:00,29.31,29.36,29.29,29.35,4200.0,20.406,20.4408,20.3921,20.4339,4200.0
2010-05-05 13:55:00,29.35,29.36,29.31,29.32,3700.0,20.4339,20.4408,20.406,20.413,3700.0
2010-05-05 14:00:00,29.31,29.32,29.27,29.32,13500.0,20.406,20.413,20.3782,20.413,13500.0
2010-05-05 14:05:00,29.33,29.44,29.31,29.4,14500.0,20.4199,20.4965,20.406,20.4687,14500.0
2010-05-05 14:10:00,29.4,29.4,29.36,29.36,1500.0,20.4687,20.4687,20.4408,20.4408,1500.0
2010-05-05 14:15:00,29.33,29.38,29.3,29.35,8000.0,20.4199,20.4548,20.3991,20.4339,8000.0
2010-05-05 14:20:00,29.34,29.42,29.32,29.39,8700.0,20.4269,20.4826,20.413,20.4617,8700.0
2010-05-05 14:25:00,29.37,29.38,29.32,29.33,5100.0,20.4478,20.4548,20.413,20.4199,5100.0
2010-05-05 14:30:00,29.35,29.36,29.29,29.32,6500.0,20.4339,20.4408,20.3921,20.413,6500.0
2010-05-05 14:35:00,29.31,29.32,29.25,29.25,11800.0,20.406,20.413,20.3642,20.3642,11800.0
2010-05-05 14:40:00,29.25,29.25,29.15,29.15,11800.0,20.3642,20.3642,20.2946,20.2946,11800.0
2010-05-05 14:45:00,29.14,29.18,29.09,29.09,10300.0,20.2877,20.3155,20.2528,20.2528,10300.0
2010-05-05 14:50:00,29.09,29.1,29.01,29.03,15000.0,20.2528,20.2598,20.1972,20.2111,15000.0
2010-05-05 14:55:00,29.02,29.17,29.02,29.1,13600.0,20.2041,20.3085,20.2041,20.2598,13600.0
2010-05-05 15:00:00,29.1,29.18,29.03,29.1,24700.0,20.2598,20.3155,20.2111,20.2598,24700.0
2010-05-05 15:05:00,29.1,29.15,29.07,29.14,10000.0,20.2598,20.2946,20.2389,20.2877,10000.0
2010-05-05 15:10:00,29.14,29.17,29.09,29.17,10000.0,20.2877,20.3085,20.2528,20.3085,10000.0
2010-05-05 15:15:00,29.16,29.16,29.06,29.11,7700.0,20.3016,20.3016,20.232,20.2668,7700.0
2010-05-05 15:20:00,29.1,29.2,29.07,29.2,17700.0,20.2598,20.3294,20.2389,20.3294,17700.0
2010-05-05 15:25:00,29.2,29.2,29.11,29.13,10800.0,20.3294,20.3294,20.2668,20.2807,10800.0
2010-05-05 15:30:00,29.12,29.14,29.03,29.03,13300.0,20.2737,20.2877,20.2111,20.2111,13300.0
2010-05-05 15:35:00,29.03,29.07,28.99,29.04,16500.0,20.2111,20.2389,20.1832,20.218,16500.0
2010-05-05 15:40:00,29.03,29.09,29.01,29.09,18500.0,20.2111,20.2528,20.1972,20.2528,18500.0
2010-05-05 15:45:00,29.09,29.09,29.03,29.05,20100.0,20.2528,20.2528,20.2111,20.225,20100.0
2010-05-05 15:50:00,29.05,29.07,29.01,29.05,28500.0,20.225,20.2389,20.1972,20.225,28500.0
2010-05-05 15:55:00,29.04,29.07,28.98,29.03,71500.0,20.218,20.2389,20.1763,20.2111,71500.0
2010-05-06 09:30:00,28.79,28.8,28.61,28.62,14400.0,20.044,20.0509,19.9187,19.9256,14400.0
2010-05-06 09:35:00,28.67,28.88,28.63,28.67,19400.0,19.9604,20.1066,19.9326,19.9604,19400.0
2010-05-06 09:40:00,28.69,28.81,28.68,28.81,20700.0,19.9744,20.0579,19.9674,20.0579,20700.0
2010-05-06 09:45:00,28.88,28.99,28.72,28.72,7900.0,20.1066,20.1832,19.9953,19.9953,7900.0
2010-05-06 09:50:00,28.74,28.84,28.59,28.69,18500.0,20.0092,20.0788,19.9047,19.9744,18500.0
2010-05-06 09:55:00,28.7,28.78,28.58,28.74,9400.0,19.9813,20.037,19.8978,20.0092,9400.0
2010-05-06 10:00:00,28.76,28.87,28.68,28.84,9900.0,20.0231,20.0997,19.9674,20.0788,9900.0
2010-05-06 10:05:00,28.84,28.84,28.67,28.67,21400.0,20.0788,20.0788,19.9604,19.9604,21400.0
2010-05-06 10:10:00,28.69,28.76,28.63,28.68,11700.0,19.9744,20.0231,19.9326,19.9674,11700.0
2010-05-06 10:15:00,28.71,28.71,28.57,28.64,18100.0,19.9883,19.9883,19.8908,19.9396,18100.0
2010-05-06 10:20:00,28.64,28.65,28.5,28.52,22600.0,19.9396,19.9465,19.8421,19.856,22600.0
2010-05-06 10:25:00,28.5,28.56,28.38,28.4,14800.0,19.8421,19.8839,19.7585,19.7725,14800.0
2010-05-06 10:30:00,28.39,28.54,28.38,28.49,22300.0,19.7655,19.8699,19.7585,19.8351,22300.0
2010-05-06 10:35:00,28.49,28.62,28.48,28.58,9600.0,19.8351,19.9256,19.8282,19.8978,9600.0
2010-05-06 10:40:00,28.59,28.62,28.34,28.34,17100.0,19.9047,19.9256,19.7307,19.7307,17100.0
2010-05-06 10:45:00,28.34,28.38,28.24,28.37,31000.0,19.7307,19.7585,19.6611,19.7516,31000.0
2010-05-06 10:50:00,28.36,28.42,28.29,28.29,11300.0,19.7446,19.7864,19.6959,19.6959,11300.0
2010-05-06 10:55:00,28.28,28.43,28.26,28.42,14000.0,19.6889,19.7933,19.675,19.7864,14000.0
2010-05-06 11:00:00,28.4,28.4,28.29,28.32,19200.0,19.7725,19.7725,19.6959,19.7168,19200.0
2010-05-06 11:05:00,28.3,28.33,28.22,28.3,8300.0,19.7028,19.7237,19.6471,19.7028,8300.0
2010-05-06 11:10:00,28.29,28.29,28.14,28.14,19700.0,19.6959,19.6959,19.5914,19.5914,19700.0
2010-05-06 11:15:00,28.15,28.15,28.02,28.05,19600.0,19.5984,19.5984,19.5079,19.5288,19600.0
2010-05-06 11:20:00,28.06,28.17,28.03,28.17,22900.0,19.5357,19.6123,19.5149,19.6123,22900.0
2010-05-06 11:25:00,28.18,28.27,28.16,28.23,13000.0,19.6193,19.682,19.6054,19.6541,13000.0
2010-05-06 11:30:00,28.22,28.23,28.18,28.18,12500.0,19.6471,19.6541,19.6193,19.6193,12500.0
2010-05-06 11:35:00,28.18,28.22,28.12,28.21,10300.0,19.6193,19.6471,19.5775,19.6402,10300.0
2010-05-06 11:40:00,28.22,28.22,28.09,28.14,9000.0,19.6471,19.6471,19.5566,19.5914,9000.0
2010-05-06 11:45:00,28.16,28.16,28.06,28.08,9900.0,19.6054,19.6054,19.5357,19.5497,9900.0
2010-05-06 11:50:00,28.05,28.12,28.05,28.12,9200.0,19.5288,19.5775,19.5288,19.5775,9200.0
2010-05-06 11:55:00,28.11,28.14,28.05,28.14,8100.0,19.5706,19.5914,19.5288,19.5914,8100.0
2010-05-06 12:00:00,28.14,28.19,28.11,28.13,11400.0,19.5914,19.6263,19.5706,19.5845,11400.0
2010-05-06 12:05:00,28.14,28.25,28.14,28.2,10900.0,19.5914,19.668,19.5914,19.6332,10900.0
2010-05-06 12:10:00,28.2,28.35,28.2,28.35,7600.0,19.6332,19.7377,19.6332,19.7377,7600.0
2010-05-06 12:15:00,28.35,28.39,28.32,28.36,23500.0,19.7377,19.7655,19.7168,19.7446,23500.0
2010-05-06 12:20:00,28.36,28.41,28.3,28.3,7500.0,19.7446,19.7794,19.7028,19.7028,7500.0
2010-05-06 12:25:00,28.32,28.34,28.3,28.34,8900.0,19.7168,19.7307,19.7028,19.7307,8900.0
2010-05-06 12:30:00,28.35,28.41,28.35,28.41,8200.0,19.7377,19.7794,19.7377,19.7794,8200.0
2010-05-06 12:35:00,28.4,28.41,28.3,28.33,16000.0,19.7725,19.7794,19.7028,19.7237,16000.0
2010-05-06 12:40:00,28.31,28.33,28.26,28.27,4200.0,19.7098,19.7237,19.675,19.682,4200.0
2010-05-06 12:45:00,28.25,28.27,28.06,28.07,59900.0,19.668,19.682,19.5357,19.5427,59900.0
2010-05-06 12:50:00,28.07,28.15,28.04,28.13,7800.0,19.5427,19.5984,19.5218,19.5845,7800.0
2010-05-06 12:55:00,28.13,28.13,28.03,28.1,14400.0,19.5845,19.5845,19.5149,19.5636,14400.0
2010-05-06 13:00:00,28.1,28.16,28.08,28.13,23000.0,19.5636,19.6054,19.5497,19.5845,23000.0
2010-05-06 13:05:00,28.12,28.12,28.1,28.11,9200.0,19.5775,19.5775,19.5636,19.5706,9200.0
2010-05-06 13:10:00,28.11,28.14,28.05,28.1,18100.0,19.5706,19.5914,19.5288,19.5636,18100.0
2010-05-06 13:15:00,28.1,28.1,28.0,28.02,38000.0,19.5636,19.5636,19.494,19.5079,38000.0
2010-05-06 13:20:00,28.0,28.03,27.88,27.92,16100.0,19.494,19.5149,19.4104,19.4383,16100.0
2010-05-06 13:25:00,27.91,27.95,27.87,27.94,14100.0,19.4313,19.4592,19.4035,19.4522,14100.0
2010-05-06 13:30:00,27.95,27.95,27.84,27.85,7700.0,19.4592,19.4592,19.3826,19.3895,7700.0
2010-05-06 13:35:00,27.85,27.85,27.8,27.8,8100.0,19.3895,19.3895,19.3547,19.3547,8100.0
2010-05-06 13:40:00,27.8,27.8,27.75,27.78,11400.0,19.3547,19.3547,19.3199,19.3408,11400.0
2010-05-06 13:45:00,27.77,27.77,27.71,27.71,12000.0,19.3338,19.3338,19.2921,19.2921,12000.0
2010-05-06 13:50:00,27.7,27.71,27.65,27.67,9000.0,19.2851,19.2921,19.2503,19.2642,9000.0
2010-05-06 13:55:00,27.65,27.66,27.59,27.6,14400.0,19.2503,19.2573,19.2085,19.2155,14400.0
2010-05-06 14:00:00,27.61,27.63,27.5,27.51,25200.0,19.2225,19.2364,19.1459,19.1528,25200.0
2010-05-06 14:05:00,27.52,27.55,27.41,27.41,32800.0,19.1598,19.1807,19.0832,19.0832,32800.0
2010-05-06 14:10:00,27.41,27.42,27.25,27.29,42000.0,19.0832,19.0902,18.9718,18.9997,42000.0
2010-05-06 14:15:00,27.3,27.31,27.06,27.08,49800.0,19.0066,19.0136,18.8395,18.8535,49800.0
2010-05-06 14:20:00,27.07,27.07,26.86,26.97,89400.0,18.8465,18.8465,18.7003,18.7769,89400.0
2010-05-06 14:25:00,26.96,27.13,26.95,27.12,58300.0,18.7699,18.8883,18.763,18.8813,58300.0
2010-05-06 14:30:00,27.12,27.19,27.08,27.12,49700.0,18.8813,18.93,18.8535,18.8813,49700.0
2010-05-06 14:35:00,27.11,27.12,26.9,26.93,93000.0,18.8743,18.8813,18.7281,18.749,93000.0
2010-05-06 14:40:00,26.92,26.98,26.35,26.38,62300.0,18.7421,18.7838,18.3452,18.3661,62300.0
2010-05-06 14:45:00,26.36,26.85,25.74,26.75,51300.0,18.3522,18.6933,17.9205,18.6237,51300.0
2010-05-06 14:50:00,26.7,27.7,26.65,27.34,63000.0,18.5889,19.2851,18.5541,19.0345,63000.0
2010-05-06 14:55:00,27.57,27.6,27.31,27.46,28600.0,19.1946,19.2155,19.0136,19.118,28600.0
2010-05-06 15:00:00,27.42,27.69,27.26,27.54,34200.0,19.0902,19.2782,18.9788,19.1737,34200.0
2010-05-06 15:05:00,27.55,28.49,27.54,28.03,110500.0,19.1807,19.8351,19.1737,19.5149,110500.0
2010-05-06 15:10:00,28.02,28.12,27.87,27.88,89400.0,19.5079,19.5775,19.4035,19.4104,89400.0
2010-05-06 15:15:00,27.89,27.96,27.5,27.53,25600.0,19.4174,19.4661,19.1459,19.1668,25600.0
2010-05-06 15:20:00,27.5,27.58,27.3,27.5,32500.0,19.1459,19.2016,19.0066,19.1459,32500.0
2010-05-06 15:25:00,27.48,27.56,27.24,27.56,30300.0,19.1319,19.1876,18.9649,19.1876,30300.0
2010-05-06 15:30:00,27.57,27.71,27.52,27.7,34100.0,19.1946,19.2921,19.1598,19.2851,34100.0
2010-05-06 15:35:00,27.7,27.71,27.51,27.54,119800.0,19.2851,19.2921,19.1528,19.1737,119800.0
2010-05-06 15:40:00,27.55,27.66,27.5,27.61,65600.0,19.1807,19.2573,19.1459,19.2225,65600.0
2010-05-06 15:45:00,27.62,27.95,27.58,27.87,71700.0,19.2294,19.4592,19.2016,19.4035,71700.0
2010-05-06 15:50:00,27.83,27.92,27.73,27.88,41000.0,19.3756,19.4383,19.306,19.4104,41000.0
2010-05-06 15:55:00,27.87,27.88,27.68,27.7,82400.0,19.4035,19.4104,19.2712,19.2851,82400.0
2010-05-07 09:30:00,27.41,27.66,27.4,27.66,20500.0,19.0832,19.2573,19.0762,19.2573,20500.0
2010-05-07 09:35:00,27.63,28.0,27.56,27.95,40800.0,19.2364,19.494,19.1876,19.4592,40800.0
2010-05-07 09:40:00,27.97,28.28,27.93,28.17,49900.0,19.4731,19.6889,19.4452,19.6123,49900.0
2010-05-07 09:45:00,28.17,28.21,27.89,28.0,25600.0,19.6123,19.6402,19.4174,19.494,25600.0
2010-05-07 09:50:00,28.01,28.15,27.8,27.84,22400.0,19.5009,19.5984,19.3547,19.3826,22400.0
2010-05-07 09:55:00,27.79,27.79,27.56,27.61,21000.0,19.3478,19.3478,19.1876,19.2225,21000.0
2010-05-07 10:00:00,27.58,27.6,27.32,27.32,24300.0,19.2016,19.2155,19.0206,19.0206,24300.0
2010-05-07 10:05:00,27.32,27.61,27.25,27.44,34700.0,19.0206,19.2225,18.9718,19.1041,34700.0
2010-05-07 10:10:00,27.44,27.55,27.29,27.35,32900.0,19.1041,19.1807,18.9997,19.0414,32900.0
2010-05-07 10:15:00,27.35,27.45,27.16,27.17,20700.0,19.0414,19.1111,18.9092,18.9161,20700.0
2010-05-07 10:20:00,27.15,27.19,26.97,26.99,19300.0,18.9022,18.93,18.7769,18.7908,19300.0
2010-05-07 10:25:00,26.97,26.98,26.53,26.7,57600.0,18.7769,18.7838,18.4705,18.5889,57600.0
2010-05-07 10:30:00,26.72,26.93,26.66,26.68,79900.0,18.6028,18.749,18.5611,18.575,79900.0
2010-05-07 10:35:00,26.71,27.09,26.65,27.02,112700.0,18.5959,18.8604,18.5541,18.8117,112700.0
2010-05-07 10:40:00,27.01,27.08,26.63,26.78,67800.0,18.8047,18.8535,18.5402,18.6446,67800.0
2010-05-07 10:45:00,26.77,26.89,26.71,26.8,66200.0,18.6376,18.7212,18.5959,18.6585,66200.0
2010-05-07 10:50:00,26.79,27.01,26.78,27.0,71700.0,18.6516,18.8047,18.6446,18.7978,71700.0
2010-05-07 10:55:00,26.98,27.04,26.81,26.85,70200.0,18.7838,18.8256,18.6655,18.6933,70200.0
2010-05-07 11:00:00,26.86,26.97,26.79,26.97,104100.0,18.7003,18.7769,18.6516,18.7769,104100.0
2010-05-07 11:05:00,26.97,27.12,26.88,27.07,77100.0,18.7769,18.8813,18.7142,18.8465,77100.0
2010-05-07 11:10:00,27.1,27.21,27.0,27.14,80100.0,18.8674,18.944,18.7978,18.8952,80100.0
2010-05-07 11:15:00,27.13,27.45,27.09,27.28,53900.0,18.8883,19.1111,18.8604,18.9927,53900.0
2010-05-07 11:20:00,27.29,27.35,27.2,27.3,151700.0,18.9997,19.0414,18.937,19.0066,151700.0
2010-05-07 11:25:00,27.29,27.3,27.16,27.22,44100.0,18.9997,19.0066,18.9092,18.9509,44100.0
2010-05-07 11:30:00,27.19,27.32,27.11,27.2,41800.0,18.93,19.0206,18.8743,18.937,41800.0
2010-05-07 11:35:00,27.17,27.34,27.17,27.27,22000.0,18.9161,19.0345,18.9161,18.9857,22000.0
2010-05-07 11:40:00,27.25,27.45,27.23,27.45,14300.0,18.9718,19.1111,18.9579,19.1111,14300.0
2010-05-07 11:45:00,27.45,27.56,27.41,27.51,10800.0,19.1111,19.1876,19.0832,19.1528,10800.0
2010-05-07 11:50:00,27.52,27.6,27.4,27.52,19000.0,19.1598,19.2155,19.0762,19.1598,19000.0
2010-05-07 11:55:00,27.53,27.56,27.46,27.55,17200.0,19.1668,19.1876,19.118,19.1807,17200.0
2010-05-07 12:00:00,27.54,27.6,27.45,27.54,13700.0,19.1737,19.2155,19.1111,19.1737,13700.0
2010-05-07 12:05:00,27.56,27.7,27.54,27.65,10400.0,19.1876,19.2851,19.1737,19.2503,10400.0
2010-05-07 12:10:00,27.66,27.72,27.55,27.71,20800.0,19.2573,19.299,19.1807,19.2921,20800.0
2010-05-07 12:15:00,27.72,27.81,27.72,27.77,12800.0,19.299,19.3617,19.299,19.3338,12800.0
2010-05-07 12:20:00,27.77,27.82,27.67,27.68,20800.0,19.3338,19.3687,19.2642,19.2712,20800.0
2010-05-07 12:25:00,27.68,27.69,27.5,27.51,20000.0,19.2712,19.2782,19.1459,19.1528,20000.0
2010-05-07 12:30:00,27.53,27.55,27.31,27.37,24200.0,19.1668,19.1807,19.0136,19.0554,24200.0
2010-05-07 12:35:00,27.38,27.47,27.28,27.3,55500.0,19.0623,19.125,18.9927,19.0066,55500.0
2010-05-07 12:40:00,27.33,27.48,27.33,27.36,16400.0,19.0275,19.1319,19.0275,19.0484,16400.0
2010-05-07 12:45:00,27.36,27.48,27.3,27.35,21700.0,19.0484,19.1319,19.0066,19.0414,21700.0
2010-05-07 12:50:00,27.36,27.43,27.23,27.25,51900.0,19.0484,19.0971,18.9579,18.9718,51900.0
2010-05-07 12:55:00,27.24,27.3,27.18,27.2,45900.0,18.9649,19.0066,18.9231,18.937,45900.0
2010-05-07 13:00:00,27.21,27.34,27.2,27.22,14100.0,18.944,19.0345,18.937,18.9509,14100.0
2010-05-07 13:05:00,27.22,27.26,27.11,27.11,8700.0,18.9509,18.9788,18.8743,18.8743,8700.0
2010-05-07 13:10:00,27.09,27.14,27.03,27.05,24300.0,18.8604,18.8952,18.8186,18.8326,24300.0
2010-05-07 13:15:00,27.06,27.23,27.02,27.09,19700.0,18.8395,18.9579,18.8117,18.8604,19700.0
2010-05-07 13:20:00,27.09,27.11,27.04,27.04,7700.0,18.8604,18.8743,18.8256,18.8256,7700.0
2010-05-07 13:25:00,27.04,27.08,27.01,27.04,23100.0,18.8256,18.8535,18.8047,18.8256,23100.0
2010-05-07 13:30:00,27.07,27.15,27.03,27.15,17300.0,18.8465,18.9022,18.8186,18.9022,17300.0
2010-05-07 13:35:00,27.16,27.22,27.09,27.19,28900.0,18.9092,18.9509,18.8604,18.93,28900.0
2010-05-07 13:40:00,27.19,27.38,27.18,27.36,15100.0,18.93,19.0623,18.9231,19.0484,15100.0
2010-05-07 13:45:00,27.38,27.41,27.28,27.35,12600.0,19.0623,19.0832,18.9927,19.0414,12600.0
2010-05-07 13:50:00,27.33,27.33,27.25,27.26,10100.0,19.0275,19.0275,18.9718,18.9788,10100.0
2010-05-07 13:55:00,27.27,27.32,27.22,27.28,14700.0,18.9857,19.0206,18.9509,18.9927,14700.0
2010-05-07 14:00:00,27.28,27.34,27.24,27.25,38000.0,18.9927,19.0345,18.9649,18.9718,38000.0
2010-05-07 14:05:00,27.27,27.3,27.22,27.22,10300.0,18.9857,19.0066,18.9509,18.9509,10300.0
2010-05-07 14:10:00,27.21,27.29,27.14,27.16,12500.0,18.944,18.9997,18.8952,18.9092,12500.0
2010-05-07 14:15:00,27.16,27.25,27.16,27.21,34200.0,18.9092,18.9718,18.9092,18.944,34200.0
2010-05-07 14:20:00,27.22,27.22,27.06,27.07,19600.0,18.9509,18.9509,18.8395,18.8465,19600.0
2010-05-07 14:25:00,27.06,27.09,26.98,26.98,37400.0,18.8395,18.8604,18.7838,18.7838,37400.0
2010-05-07 14:30:00,26.98,27.12,26.97,27.09,25300.0,18.7838,18.8813,18.7769,18.8604,25300.0
2010-05-07 14:35:00,27.09,27.14,27.02,27.05,61500.0,18.8604,18.8952,18.8117,18.8326,61500.0
2010-05-07 14:40:00,27.03,27.16,27.03,27.07,39500.0,18.8186,18.9092,18.8186,18.8465,39500.0
2010-05-07 14:45:00,27.07,27.08,26.92,26.93,42100.0,18.8465,18.8535,18.7421,18.749,42100.0
2010-05-07 14:50:00,26.93,26.98,26.85,26.94,35500.0,18.749,18.7838,18.6933,18.756,35500.0
2010-05-07 14:55:00,26.95,27.02,26.95,27.02,20000.0,18.763,18.8117,18.763,18.8117,20000.0
2010-05-07 15:00:00,27.02,27.04,26.93,26.99,25500.0,18.8117,18.8256,18.749,18.7908,25500.0
2010-05-07 15:05:00,26.98,27.0,26.81,26.82,33000.0,18.7838,18.7978,18.6655,18.6724,33000.0
2010-05-07 15:10:00,26.82,26.87,26.75,26.77,101700.0,18.6724,18.7073,18.6237,18.6376,101700.0
2010-05-07 15:15:00,26.75,26.81,26.7,26.81,146400.0,18.6237,18.6655,18.5889,18.6655,146400.0
2010-05-07 15:20:00,26.8,26.84,26.72,26.77,138600.0,18.6585,18.6864,18.6028,18.6376,138600.0
2010-05-07 15:25:00,26.76,26.8,26.64,26.7,79200.0,18.6307,18.6585,18.5471,18.5889,79200.0
2010-05-07 15:30:00,26.69,26.7,26.54,26.61,119100.0,18.5819,18.5889,18.4775,18.5262,119100.0
2010-05-07 15:35:00,26.62,26.62,26.48,26.51,121000.0,18.5332,18.5332,18.4357,18.4566,121000.0
2010-05-07 15:40:00,26.51,26.56,26.45,26.52,176400.0,18.4566,18.4914,18.4148,18.4636,176400.0
2010-05-07 15:45:00,26.53,26.62,26.42,26.56,134600.0,18.4705,18.5332,18.394,18.4914,134600.0
2010-05-07 15:50:00,26.55,26.61,26.53,26.55,75300.0,18.4845,18.5262,18.4705,18.4845,75300.0
2010-05-07 15:55:00,26.56,26.64,26.55,26.6,84200.0,18.4914,18.5471,18.4845,18.5193,84200.0
2010-05-10 09:30:00,28.01,28.11,28.0,28.11,29600.0,19.5009,19.5706,19.494,19.5706,29600.0
2010-05-10 09:35:00,28.07,28.24,27.97,28.09,47100.0,19.5427,19.6611,19.4731,19.5566,47100.0
2010-05-10 09:40:00,28.09,28.38,28.02,28.3,24100.0,19.5566,19.7585,19.5079,19.7028,24100.0
2010-05-10 09:45:00,28.3,28.38,28.2,28.25,23900.0,19.7028,19.7585,19.6332,19.668,23900.0
2010-05-10 09:50:00,28.24,28.25,28.04,28.04,15100.0,19.6611,19.668,19.5218,19.5218,15100.0
2010-05-10 09:55:00,28.06,28.15,27.98,28.04,23900.0,19.5357,19.5984,19.4801,19.5218,23900.0
2010-05-10 10:00:00,28.03,28.1,27.98,27.98,53100.0,19.5149,19.5636,19.4801,19.4801,53100.0
2010-05-10 10:05:00,27.97,28.1,27.97,28.08,13900.0,19.4731,19.5636,19.4731,19.5497,13900.0
2010-05-10 10:10:00,28.08,28.18,28.06,28.17,29200.0,19.5497,19.6193,19.5357,19.6123,29200.0
2010-05-10 10:15:00,28.16,28.18,28.04,28.07,16400.0,19.6054,19.6193,19.5218,19.5427,16400.0
2010-05-10 10:20:00,28.08,28.14,28.01,28.13,25500.0,19.5497,19.5914,19.5009,19.5845,25500.0
2010-05-10 10:25:00,28.14,28.15,28.01,28.01,18400.0,19.5914,19.5984,19.5009,19.5009,18400.0
2010-05-10 10:30:00,28.02,28.15,28.02,28.07,29800.0,19.5079,19.5984,19.5079,19.5427,29800.0
2010-05-10 10:35:00,28.06,28.08,27.97,28.08,18800.0,19.5357,19.5497,19.4731,19.5497,18800.0
2010-05-10 10:40:00,28.09,28.1,28.01,28.01,14500.0,19.5566,19.5636,19.5009,19.5009,14500.0
2010-05-10 10:45:00,28.02,28.09,28.01,28.08,12500.0,19.5079,19.5566,19.5009,19.5497,12500.0
2010-05-10 10:50:00,28.07,28.15,28.06,28.13,10500.0,19.5427,19.5984,19.5357,19.5845,10500.0
2010-05-10 10:55:00,28.14,28.14,28.03,28.1,11400.0,19.5914,19.5914,19.5149,19.5636,11400.0
2010-05-10 11:00:00,28.11,28.18,28.09,28.14,20000.0,19.5706,19.6193,19.5566,19.5914,20000.0
2010-05-10 11:05:00,28.15,28.2,28.13,28.18,12200.0,19.5984,19.6332,19.5845,19.6193,12200.0
2010-05-10 11:10:00,28.18,28.25,28.17,28.23,17800.0,19.6193,19.668,19.6123,19.6541,17800.0
2010-05-10 11:15:00,28.21,28.21,28.17,28.2,9400.0,19.6402,19.6402,19.6123,19.6332,9400.0
2010-05-10 11:20:00,28.2,28.24,28.13,28.23,12300.0,19.6332,19.6611,19.5845,19.6541,12300.0
2010-05-10 11:25:00,28.22,28.3,28.21,28.3,11800.0,19.6471,19.7028,19.6402,19.7028,11800.0
2010-05-10 11:30:00,28.3,28.32,28.26,28.32,16600.0,19.7028,19.7168,19.675,19.7168,16600.0
2010-05-10 11:35:00,28.32,28.32,28.26,28.3,27400.0,19.7168,19.7168,19.675,19.7028,27400.0
2010-05-10 11:40:00,28.3,28.32,28.3,28.31,7100.0,19.7028,19.7168,19.7028,19.7098,7100.0
2010-05-10 11:45:00,28.31,28.32,28.29,28.3,10900.0,19.7098,19.7168,19.6959,19.7028,10900.0
2010-05-10 11:50:00,28.31,28.33,28.28,28.32,23300.0,19.7098,19.7237,19.6889,19.7168,23300.0
2010-05-10 11:55:00,28.32,28.35,28.29,28.34,19800.0,19.7168,19.7377,19.6959,19.7307,19800.0
2010-05-10 12:00:00,28.34,28.34,28.27,28.27,25100.0,19.7307,19.7307,19.682,19.682,25100.0
2010-05-10 12:05:00,28.26,28.28,28.23,28.25,10300.0,19.675,19.6889,19.6541,19.668,10300.0
2010-05-10 12:10:00,28.25,28.25,28.23,28.24,14700.0,19.668,19.668,19.6541,19.6611,14700.0
2010-05-10 12:15:00,28.25,28.25,28.2,28.21,6100.0,19.668,19.668,19.6332,19.6402,6100.0
2010-05-10 12:20:00,28.22,28.22,28.18,28.19,12900.0,19.6471,19.6471,19.6193,19.6263,12900.0
2010-05-10 12:25:00,28.2,28.2,28.17,28.17,5600.0,19.6332,19.6332,19.6123,19.6123,5600.0
2010-05-10 12:30:00,28.17,28.19,28.16,28.17,10500.0,19.6123,19.6263,19.6054,19.6123,10500.0
2010-05-10 12:35:00,28.18,28.22,28.17,28.2,20400.0,19.6193,19.6471,19.6123,19.6332,20400.0
2010-05-10 12:40:00,28.2,28.26,28.19,28.2,13500.0,19.6332,19.675,19.6263,19.6332,13500.0
2010-05-10 12:45:00,28.21,28.22,28.19,28.19,5600.0,19.6402,19.6471,19.6263,19.6263,5600.0
2010-05-10 12:50:00,28.19,28.23,28.18,28.22,18700.0,19.6263,19.6541,19.6193,19.6471,18700.0
2010-05-10 12:55:00,28.23,28.24,28.17,28.17,9200.0,19.6541,19.6611,19.6123,19.6123,9200.0
2010-05-10 13:00:00,28.17,28.18,28.15,28.15,12500.0,19.6123,19.6193,19.5984,19.5984,12500.0
2010-05-10 13:05:00,28.15,28.15,28.01,28.05,20900.0,19.5984,19.5984,19.5009,19.5288,20900.0
2010-05-10 13:10:00,28.05,28.05,27.96,27.96,32600.0,19.5288,19.5288,19.4661,19.4661,32600.0
2010-05-10 13:15:00,27.95,28.01,27.92,28.0,21400.0,19.4592,19.5009,19.4383,19.494,21400.0
2010-05-10 13:20:00,27.99,28.01,27.96,27.96,23500.0,19.487,19.5009,19.4661,19.4661,23500.0
2010-05-10 13:25:00,27.97,28.0,27.89,27.98,28600.0,19.4731,19.494,19.4174,19.4801,28600.0
2010-05-10 13:30:00,27.99,28.01,27.97,28.0,22800.0,19.487,19.5009,19.4731,19.494,22800.0
2010-05-10 13:35:00,28.0,28.08,28.0,28.08,16700.0,19.494,19.5497,19.494,19.5497,16700.0
2010-05-10 13:40:00,28.07,28.07,28.02,28.04,28400.0,19.5427,19.5427,19.5079,19.5218,28400.0
2010-05-10 13:45:00,28.04,28.08,28.03,28.08,31200.0,19.5218,19.5497,19.5149,19.5497,31200.0
2010-05-10 13:50:00,28.09,28.16,28.08,28.14,18100.0,19.5566,19.6054,19.5497,19.5914,18100.0
2010-05-10 13:55:00,28.15,28.21,28.11,28.14,14800.0,19.5984,19.6402,19.5706,19.5914,14800.0
2010-05-10 14:00:00,28.13,28.17,28.07,28.15,24800.0,19.5845,19.6123,19.5427,19.5984,24800.0
2010-05-10 14:05:00,28.15,28.2,28.12,28.19,18100.0,19.5984,19.6332,19.5775,19.6263,18100.0
2010-05-10 14:10:00,28.2,28.25,28.17,28.23,12300.0,19.6332,19.668,19.6123,19.6541,12300.0
2010-05-10 14:15:00,28.23,28.24,28.15,28.17,13700.0,19.6541,19.6611,19.5984,19.6123,13700.0
2010-05-10 14:20:00,28.17,28.28,28.17,28.25,29200.0,19.6123,19.6889,19.6123,19.668,29200.0
2010-05-10 14:25:00,28.26,28.28,28.22,28.25,18400.0,19.675,19.6889,19.6471,19.668,18400.0
2010-05-10 14:30:00,28.25,28.28,28.22,28.26,25800.0,19.668,19.6889,19.6471,19.675,25800.0
2010-05-10 14:35:00,28.26,28.31,28.17,28.17,23900.0,19.675,19.7098,19.6123,19.6123,23900.0
2010-05-10 14:40:00,28.16,28.22,28.16,28.17,40200.0,19.6054,19.6471,19.6054,19.6123,40200.0
2010-05-10 14:45:00,28.19,28.21,28.15,28.18,41600.0,19.6263,19.6402,19.5984,19.6193,41600.0
2010-05-10 14:50:00,28.2,28.3,28.2,28.25,23600.0,19.6332,19.7028,19.6332,19.668,23600.0
2010-05-10 14:55:00,28.25,28.28,28.23,28.24,20000.0,19.668,19.6889,19.6541,19.6611,20000.0
2010-05-10 15:00:00,28.23,28.23,28.2,28.21,24700.0,19.6541,19.6541,19.6332,19.6402,24700.0
2010-05-10 15:05:00,28.21,28.23,28.17,28.19,24200.0,19.6402,19.6541,19.6123,19.6263,24200.0
2010-05-10 15:10:00,28.18,28.22,28.17,28.18,29400.0,19.6193,19.6471,19.6123,19.6193,29400.0
2010-05-10 15:15:00,28.17,28.24,28.17,28.19,26100.0,19.6123,19.6611,19.6123,19.6263,26100.0
2010-05-10 15:20:00,28.2,28.24,28.18,28.22,25200.0,19.6332,19.6611,19.6193,19.6471,25200.0
2010-05-10 15:25:00,28.22,28.23,28.21,28.22,30100.0,19.6471,19.6541,19.6402,19.6471,30100.0
2010-05-10 15:30:00,28.22,28.22,28.19,28.2,23700.0,19.6471,19.6471,19.6263,19.6332,23700.0
2010-05-10 15:35:00,28.21,28.22,28.19,28.21,32300.0,19.6402,19.6471,19.6263,19.6402,32300.0
2010-05-10 15:40:00,28.22,28.27,28.22,28.24,42000.0,19.6471,19.682,19.6471,19.6611,42000.0
2010-05-10 15:45:00,28.24,28.26,28.18,28.22,45300.0,19.6611,19.675,19.6193,19.6471,45300.0
2010-05-10 15:50:00,28.22,28.33,28.22,28.28,151200.0,19.6471,19.7237,19.6471,19.6889,151200.0
2010-05-10 15:55:00,28.29,28.42,28.27,28.33,146900.0,19.6959,19.7864,19.682,19.7237,146900.0
2010-05-11 09:30:00,27.97,28.15,27.93,28.14,9300.0,19.4731,19.5984,19.4452,19.5914,9300.0
2010-05-11 09:35:00,28.16,28.4,28.14,28.4,13400.0,19.6054,19.7725,19.5914,19.7725,13400.0
2010-05-11 09:40:00,28.39,28.43,28.26,28.38,10100.0,19.7655,19.7933,19.675,19.7585,10100.0
2010-05-11 09:45:00,28.37,28.49,28.35,28.44,8700.0,19.7516,19.8351,19.7377,19.8003,8700.0
2010-05-11 09:50:00,28.46,28.57,28.46,28.5,13000.0,19.8142,19.8908,19.8142,19.8421,13000.0
2010-05-11 09:55:00,28.5,28.51,28.32,28.35,21900.0,19.8421,19.849,19.7168,19.7377,21900.0
2010-05-11 10:00:00,28.34,28.41,28.17,28.22,19900.0,19.7307,19.7794,19.6123,19.6471,19900.0
2010-05-11 10:05:00,28.21,28.22,28.09,28.18,17900.0,19.6402,19.6471,19.5566,19.6193,17900.0
2010-05-11 10:10:00,28.18,28.33,28.17,28.33,3000.0,19.6193,19.7237,19.6123,19.7237,3000.0
2010-05-11 10:15:00,28.36,28.39,28.34,28.38,5500.0,19.7446,19.7655,19.7307,19.7585,5500.0
2010-05-11 10:20:00,28.35,28.49,28.34,28.42,18300.0,19.7377,19.8351,19.7307,19.7864,18300.0
2010-05-11 10:25:00,28.42,28.46,28.4,28.42,9800.0,19.7864,19.8142,19.7725,19.7864,9800.0
2010-05-11 10:30:00,28.42,28.44,28.37,28.37,6800.0,19.7864,19.8003,19.7516,19.7516,6800.0
2010-05-11 10:35:00,28.36,28.43,28.35,28.42,6200.0,19.7446,19.7933,19.7377,19.7864,6200.0
2010-05-11 10:40:00,28.44,28.5,28.39,28.41,12600.0,19.8003,19.8421,19.7655,19.7794,12600.0
2010-05-11 10:45:00,28.4,28.54,28.4,28.51,9800.0,19.7725,19.8699,19.7725,19.849,9800.0
2010-05-11 10:50:00,28.5,28.5,28.37,28.4,19200.0,19.8421,19.8421,19.7516,19.7725,19200.0
2010-05-11 10:55:00,28.4,28.5,28.4,28.45,7200.0,19.7725,19.8421,19.7725,19.8073,7200.0
2010-05-11 11:00:00,28.45,28.5,28.42,28.49,14400.0,19.8073,19.8421,19.7864,19.8351,14400.0
2010-05-11 11:05:00,28.47,28.54,28.45,28.5,15600.0,19.8212,19.8699,19.8073,19.8421,15600.0
2010-05-11 11:10:00,28.5,28.51,28.44,28.48,14100.0,19.8421,19.849,19.8003,19.8282,14100.0
2010-05-11 11:15:00,28.48,28.52,28.44,28.51,13000.0,19.8282,19.856,19.8003,19.849,13000.0
2010-05-11 11:20:00,28.52,28.54,28.46,28.51,11700.0,19.856,19.8699,19.8142,19.849,11700.0
2010-05-11 11:25:00,28.49,28.6,28.48,28.59,8000.0,19.8351,19.9117,19.8282,19.9047,8000.0
2010-05-11 11:30:00,28.59,28.67,28.5,28.66,11300.0,19.9047,19.9604,19.8421,19.9535,11300.0
2010-05-11 11:35:00,28.66,28.82,28.62,28.82,28800.0,19.9535,20.0649,19.9256,20.0649,28800.0
2010-05-11 11:40:00,28.82,28.89,28.79,28.84,11300.0,20.0649,20.1136,20.044,20.0788,11300.0
2010-05-11 11:45:00,28.84,28.89,28.74,28.78,12700.0,20.0788,20.1136,20.0092,20.037,12700.0
2010-05-11 11:50:00,28.79,28.87,28.79,28.86,9400.0,20.044,20.0997,20.044,20.0927,9400.0
2010-05-11 11:55:00,28.85,28.94,28.85,28.87,7300.0,20.0858,20.1484,20.0858,20.0997,7300.0
2010-05-11 12:00:00,28.87,28.97,28.87,28.95,9200.0,20.0997,20.1693,20.0997,20.1554,9200.0
2010-05-11 12:05:00,28.95,29.07,28.95,29.02,11900.0,20.1554,20.2389,20.1554,20.2041,11900.0
2010-05-11 12:10:00,29.01,29.04,28.97,28.97,12800.0,20.1972,20.218,20.1693,20.1693,12800.0
2010-05-11 12:15:00,28.98,29.07,28.98,28.98,6900.0,20.1763,20.2389,20.1763,20.1763,6900.0
2010-05-11 12:20:00,28.98,28.98,28.9,28.93,7300.0,20.1763,20.1763,20.1206,20.1415,7300.0
2010-05-11 12:25:00,28.92,28.95,28.92,28.94,5100.0,20.1345,20.1554,20.1345,20.1484,5100.0
2010-05-11 12:30:00,28.94,29.01,28.94,28.95,9000.0,20.1484,20.1972,20.1484,20.1554,9000.0
2010-05-11 12:35:00,28.96,28.98,28.93,28.96,6300.0,20.1623,20.1763,20.1415,20.1623,6300.0
2010-05-11 12:40:00,28.95,29.1,28.95,29.07,11800.0,20.1554,20.2598,20.1554,20.2389,11800.0
2010-05-11 12:45:00,29.06,29.17,29.04,29.15,8900.0,20.232,20.3085,20.218,20.2946,8900.0
2010-05-11 12:50:00,29.16,29.19,29.09,29.1,10600.0,20.3016,20.3225,20.2528,20.2598,10600.0
2010-05-11 12:55:00,29.11,29.18,29.11,29.16,16900.0,20.2668,20.3155,20.2668,20.3016,16900.0
2010-05-11 13:00:00,29.17,29.17,29.13,29.15,7900.0,20.3085,20.3085,20.2807,20.2946,7900.0
2010-05-11 13:05:00,29.14,29.17,29.11,29.16,4000.0,20.2877,20.3085,20.2668,20.3016,4000.0
2010-05-11 13:10:00,29.17,29.19,29.09,29.09,9600.0,20.3085,20.3225,20.2528,20.2528,9600.0
2010-05-11 13:15:00,29.11,29.16,29.11,29.14,2600.0,20.2668,20.3016,20.2668,20.2877,2600.0
2010-05-11 13:20:00,29.13,29.17,29.13,29.17,4100.0,20.2807,20.3085,20.2807,20.3085,4100.0
2010-05-11 13:25:00,29.16,29.19,29.15,29.18,14600.0,20.3016,20.3225,20.2946,20.3155,14600.0
2010-05-11 13:30:00,29.19,29.27,29.17,29.23,14000.0,20.3225,20.3782,20.3085,20.3503,14000.0
2010-05-11 13:35:00,29.25,29.28,29.22,29.27,11900.0,20.3642,20.3851,20.3434,20.3782,11900.0
2010-05-11 13:40:00,29.26,29.36,29.24,29.36,23600.0,20.3712,20.4408,20.3573,20.4408,23600.0
2010-05-11 13:45:00,29.37,29.43,29.33,29.41,27800.0,20.4478,20.4896,20.4199,20.4756,27800.0
2010-05-11 13:50:00,29.41,29.48,29.4,29.46,17300.0,20.4756,20.5244,20.4687,20.5104,17300.0
2010-05-11 13:55:00,29.45,29.47,29.39,29.4,12800.0,20.5035,20.5174,20.4617,20.4687,12800.0
2010-05-11 14:00:00,29.41,29.48,29.38,29.46,14600.0,20.4756,20.5244,20.4548,20.5104,14600.0
2010-05-11 14:05:00,29.46,29.5,29.41,29.42,21800.0,20.5104,20.5383,20.4756,20.4826,21800.0
2010-05-11 14:10:00,29.43,29.44,29.34,29.37,33000.0,20.4896,20.4965,20.4269,20.4478,33000.0
2010-05-11 14:15:00,29.37,29.42,29.25,29.3,26200.0,20.4478,20.4826,20.3642,20.3991,26200.0
2010-05-11 14:20:00,29.3,29.38,29.26,29.37,46800.0,20.3991,20.4548,20.3712,20.4478,46800.0
2010-05-11 14:25:00,29.38,29.4,29.33,29.35,16700.0,20.4548,20.4687,20.4199,20.4339,16700.0
2010-05-11 14:30:00,29.35,29.35,29.22,29.26,19900.0,20.4339,20.4339,20.3434,20.3712,19900.0
2010-05-11 14:35:00,29.24,29.26,29.17,29.21,16300.0,20.3573,20.3712,20.3085,20.3364,16300.0
2010-05-11 14:40:00,29.2,29.22,29.17,29.21,11400.0,20.3294,20.3434,20.3085,20.3364,11400.0
2010-05-11 14:45:00,29.22,29.27,29.2,29.24,15700.0,20.3434,20.3782,20.3294,20.3573,15700.0
2010-05-11 14:50:00,29.24,29.33,29.23,29.33,14500.0,20.3573,20.4199,20.3503,20.4199,14500.0
2010-05-11 14:55:00,29.33,29.34,29.21,29.24,11600.0,20.4199,20.4269,20.3364,20.3573,11600.0
2010-05-11 15:00:00,29.24,29.24,29.09,29.15,69200.0,20.3573,20.3573,20.2528,20.2946,69200.0
2010-05-11 15:05:00,29.14,29.18,29.04,29.04,25100.0,20.2877,20.3155,20.218,20.218,25100.0
2010-05-11 15:10:00,29.04,29.09,28.98,29.09,28800.0,20.218,20.2528,20.1763,20.2528,28800.0
2010-05-11 15:15:00,29.1,29.13,29.01,29.05,24300.0,20.2598,20.2807,20.1972,20.225,24300.0
2010-05-11 15:20:00,29.05,29.11,29.01,29.06,16300.0,20.225,20.2668,20.1972,20.232,16300.0
2010-05-11 15:25:00,29.07,29.15,29.06,29.13,15300.0,20.2389,20.2946,20.232,20.2807,15300.0
2010-05-11 15:30:00,29.13,29.15,29.04,29.1,20900.0,20.2807,20.2946,20.218,20.2598,20900.0
2010-05-11 15:35:00,29.09,29.2,29.09,29.18,22300.0,20.2528,20.3294,20.2528,20.3155,22300.0
2010-05-11 15:40:00,29.17,29.2,29.1,29.17,28400.0,20.3085,20.3294,20.2598,20.3085,28400.0
2010-05-11 15:45:00,29.17,29.22,29.11,29.11,30500.0,20.3085,20.3434,20.2668,20.2668,30500.0
2010-05-11 15:50:00,29.11,29.13,29.04,29.07,44700.0,20.2668,20.2807,20.218,20.2389,44700.0
2010-05-11 15:55:00,29.08,29.1,29.04,29.06,42000.0,20.2459,20.2598,20.218,20.232,42000.0
2010-05-12 09:30:00,29.34,29.34,29.09,29.22,15300.0,20.4269,20.4269,20.2528,20.3434,15300.0
2010-05-12 09:35:00,29.18,29.32,29.16,29.29,9000.0,20.3155,20.413,20.3016,20.3921,9000.0
2010-05-12 09:40:00,29.24,29.31,29.12,29.13,10300.0,20.3573,20.406,20.2737,20.2807,10300.0
2010-05-12 09:45:00,29.13,29.2,29.07,29.09,16300.0,20.2807,20.3294,20.2389,20.2528,16300.0
2010-05-12 09:50:00,29.1,29.2,29.04,29.15,92000.0,20.2598,20.3294,20.218,20.2946,92000.0
2010-05-12 09:55:00,29.16,29.43,29.12,29.39,35400.0,20.3016,20.4896,20.2737,20.4617,35400.0
2010-05-12 10:00:00,29.41,29.41,29.33,29.36,8100.0,20.4756,20.4756,20.4199,20.4408,8100.0
2010-05-12 10:05:00,29.4,29.45,29.39,29.42,62200.0,20.4687,20.5035,20.4617,20.4826,62200.0
2010-05-12 10:10:00,29.41,29.42,29.32,29.36,18300.0,20.4756,20.4826,20.413,20.4408,18300.0
2010-05-12 10:15:00,29.37,29.42,29.26,29.27,19100.0,20.4478,20.4826,20.3712,20.3782,19100.0
2010-05-12 10:20:00,29.29,29.32,29.26,29.28,22900.0,20.3921,20.413,20.3712,20.3851,22900.0
2010-05-12 10:25:00,29.28,29.3,29.27,29.28,9200.0,20.3851,20.3991,20.3782,20.3851,9200.0
2010-05-12 10:30:00,29.27,29.3,29.17,29.17,25700.0,20.3782,20.3991,20.3085,20.3085,25700.0
2010-05-12 10:35:00,29.2,29.21,29.1,29.13,16300.0,20.3294,20.3364,20.2598,20.2807,16300.0
2010-05-12 10:40:00,29.13,29.17,29.11,29.16,12700.0,20.2807,20.3085,20.2668,20.3016,12700.0
2010-05-12 10:45:00,29.17,29.21,29.15,29.17,13700.0,20.3085,20.3364,20.2946,20.3085,13700.0
2010-05-12 10:50:00,29.17,29.17,29.08,29.09,12800.0,20.3085,20.3085,20.2459,20.2528,12800.0
2010-05-12 10:55:00,29.08,29.16,29.08,29.12,13400.0,20.2459,20.3016,20.2459,20.2737,13400.0
2010-05-12 11:00:00,29.12,29.3,29.1,29.24,49000.0,20.2737,20.3991,20.2598,20.3573,49000.0
2010-05-12 11:05:00,29.23,29.31,29.23,29.29,13900.0,20.3503,20.406,20.3503,20.3921,13900.0
2010-05-12 11:10:00,29.29,29.32,29.26,29.31,9700.0,20.3921,20.413,20.3712,20.406,9700.0
2010-05-12 11:15:00,29.32,29.32,29.27,29.32,15800.0,20.413,20.413,20.3782,20.413,15800.0
2010-05-12 11:20:00,29.3,29.35,29.29,29.32,9400.0,20.3991,20.4339,20.3921,20.413,9400.0
2010-05-12 11:25:00,29.34,29.39,29.33,29.35,7600.0,20.4269,20.4617,20.4199,20.4339,7600.0
2010-05-12 11:30:00,29.35,29.41,29.35,29.37,10200.0,20.4339,20.4756,20.4339,20.4478,10200.0
2010-05-12 11:35:00,29.37,29.41,29.36,29.4,9900.0,20.4478,20.4756,20.4408,20.4687,9900.0
2010-05-12 11:40:00,29.41,29.47,29.41,29.46,9600.0,20.4756,20.5174,20.4756,20.5104,9600.0
2010-05-12 11:45:00,29.46,29.54,29.46,29.47,11300.0,20.5104,20.5661,20.5104,20.5174,11300.0
2010-05-12 11:50:00,29.48,29.6,29.45,29.52,9500.0,20.5244,20.6079,20.5035,20.5522,9500.0
2010-05-12 11:55:00,29.52,29.64,29.51,29.64,13900.0,20.5522,20.6358,20.5453,20.6358,13900.0
2010-05-12 12:00:00,29.66,29.68,29.65,29.65,9700.0,20.6497,20.6636,20.6427,20.6427,9700.0
2010-05-12 12:05:00,29.67,29.72,29.66,29.71,4900.0,20.6567,20.6915,20.6497,20.6845,4900.0
2010-05-12 12:10:00,29.71,29.74,29.71,29.72,5500.0,20.6845,20.7054,20.6845,20.6915,5500.0
2010-05-12 12:15:00,29.72,29.74,29.7,29.72,5500.0,20.6915,20.7054,20.6775,20.6915,5500.0
2010-05-12 12:20:00,29.7,29.78,29.68,29.75,18400.0,20.6775,20.7332,20.6636,20.7124,18400.0
2010-05-12 12:25:00,29.75,29.85,29.75,29.85,70400.0,20.7124,20.782,20.7124,20.782,70400.0
2010-05-12 12:30:00,29.85,29.98,29.85,29.91,48700.0,20.782,20.8725,20.782,20.8237,48700.0
2010-05-12 12:35:00,29.91,30.07,29.9,30.0,64800.0,20.8237,20.9351,20.8168,20.8864,64800.0
2010-05-12 12:40:00,30.01,30.04,29.97,29.97,13900.0,20.8934,20.9143,20.8655,20.8655,13900.0
2010-05-12 12:45:00,29.98,29.98,29.92,29.94,10100.0,20.8725,20.8725,20.8307,20.8446,10100.0
2010-05-12 12:50:00,29.95,30.01,29.95,30.0,9200.0,20.8516,20.8934,20.8516,20.8864,9200.0
2010-05-12 12:55:00,29.98,30.13,29.98,30.13,16300.0,20.8725,20.9769,20.8725,20.9769,16300.0
2010-05-12 13:00:00,30.13,30.14,30.06,30.11,18200.0,20.9769,20.9839,20.9282,20.963,18200.0
2010-05-12 13:05:00,30.11,30.43,30.11,30.39,96700.0,20.963,21.1858,20.963,21.1579,96700.0
2010-05-12 13:10:00,30.37,30.46,30.28,30.43,90900.0,21.144,21.2067,21.0813,21.1858,90900.0
2010-05-12 13:15:00,30.43,30.51,30.37,30.37,19900.0,21.1858,21.2415,21.144,21.144,19900.0
2010-05-12 13:20:00,30.36,30.36,30.25,30.26,9400.0,21.137,21.137,21.0605,21.0674,9400.0
2010-05-12 13:25:00,30.26,30.44,30.22,30.44,20000.0,21.0674,21.1927,21.0396,21.1927,20000.0
2010-05-12 13:30:00,30.44,30.48,30.39,30.4,10200.0,21.1927,21.2206,21.1579,21.1649,10200.0
2010-05-12 13:35:00,30.41,30.42,30.36,30.36,28600.0,21.1719,21.1788,21.137,21.137,28600.0
2010-05-12 13:40:00,30.34,30.36,30.32,30.36,14500.0,21.1231,21.137,21.1092,21.137,14500.0
2010-05-12 13:45:00,30.36,30.44,30.36,30.43,15000.0,21.137,21.1927,21.137,21.1858,15000.0
2010-05-12 13:50:00,30.42,30.45,30.29,30.29,22600.0,21.1788,21.1997,21.0883,21.0883,22600.0
2010-05-12 13:55:00,30.29,30.3,30.21,30.22,27300.0,21.0883,21.0953,21.0326,21.0396,27300.0
2010-05-12 14:00:00,30.22,30.24,30.14,30.14,26400.0,21.0396,21.0535,20.9839,20.9839,26400.0
2010-05-12 14:05:00,30.14,30.15,30.02,30.02,27800.0,20.9839,20.9908,20.9003,20.9003,27800.0
2010-05-12 14:10:00,30.04,30.04,29.9,29.99,45900.0,20.9143,20.9143,20.8168,20.8794,45900.0
2010-05-12 14:15:00,30.0,30.02,29.94,29.98,18800.0,20.8864,20.9003,20.8446,20.8725,18800.0
2010-05-12 14:20:00,29.99,30.0,29.92,29.96,16800.0,20.8794,20.8864,20.8307,20.8586,16800.0
2010-05-12 14:25:00,29.96,29.98,29.95,29.98,6900.0,20.8586,20.8725,20.8516,20.8725,6900.0
2010-05-12 14:30:00,29.98,30.05,29.98,30.0,23600.0,20.8725,20.9212,20.8725,20.8864,23600.0
2010-05-12 14:35:00,30.0,30.0,29.86,29.86,55300.0,20.8864,20.8864,20.7889,20.7889,55300.0
2010-05-12 14:40:00,29.85,29.98,29.81,29.94,19000.0,20.782,20.8725,20.7541,20.8446,19000.0
2010-05-12 14:45:00,29.93,29.97,29.92,29.92,3800.0,20.8377,20.8655,20.8307,20.8307,3800.0
2010-05-12 14:50:00,29.92,29.95,29.88,29.9,9000.0,20.8307,20.8516,20.8029,20.8168,9000.0
2010-05-12 14:55:00,29.9,29.93,29.84,29.84,18500.0,20.8168,20.8377,20.775,20.775,18500.0
2010-05-12 15:00:00,29.85,29.85,29.79,29.85,56200.0,20.782,20.782,20.7402,20.782,56200.0
2010-05-12 15:05:00,29.84,29.84,29.8,29.8,21900.0,20.775,20.775,20.7472,20.7472,21900.0
2010-05-12 15:10:00,29.81,29.83,29.76,29.77,26200.0,20.7541,20.768,20.7193,20.7263,26200.0
2010-05-12 15:15:00,29.76,29.78,29.7,29.74,33400.0,20.7193,20.7332,20.6775,20.7054,33400.0
2010-05-12 15:20:00,29.74,29.76,29.68,29.73,16500.0,20.7054,20.7193,20.6636,20.6984,16500.0
2010-05-12 15:25:00,29.74,29.75,29.59,29.61,72500.0,20.7054,20.7124,20.601,20.6149,72500.0
2010-05-12 15:30:00,29.6,29.63,29.58,29.61,38300.0,20.6079,20.6288,20.594,20.6149,38300.0
2010-05-12 15:35:00,29.6,29.63,29.58,29.59,39200.0,20.6079,20.6288,20.594,20.601,39200.0
2010-05-12 15:40:00,29.59,29.7,29.58,29.69,25000.0,20.601,20.6775,20.594,20.6706,25000.0
2010-05-12 15:45:00,29.7,29.73,29.67,29.7,54100.0,20.6775,20.6984,20.6567,20.6775,54100.0
2010-05-12 15:50:00,29.7,29.72,29.57,29.59,117900.0,20.6775,20.6915,20.587,20.601,117900.0
2010-05-12 15:55:00,29.59,29.6,29.51,29.55,112200.0,20.601,20.6079,20.5453,20.5731,112200.0
2010-05-13 09:30:00,29.4,29.57,29.38,29.38,14500.0,20.4687,20.587,20.4548,20.4548,14500.0
2010-05-13 09:35:00,29.37,29.55,29.32,29.43,12500.0,20.4478,20.5731,20.413,20.4896,12500.0
2010-05-13 09:40:00,29.46,29.55,29.39,29.46,7700.0,20.5104,20.5731,20.4617,20.5104,7700.0
2010-05-13 09:45:00,29.5,29.69,29.47,29.66,17600.0,20.5383,20.6706,20.5174,20.6497,17600.0
2010-05-13 09:50:00,29.65,29.73,29.54,29.59,26500.0,20.6427,20.6984,20.5661,20.601,26500.0
2010-05-13 09:55:00,29.59,29.62,29.48,29.5,15600.0,20.601,20.6218,20.5244,20.5383,15600.0
2010-05-13 10:00:00,29.51,29.6,29.49,29.5,33200.0,20.5453,20.6079,20.5313,20.5383,33200.0
2010-05-13 10:05:00,29.49,29.51,29.23,29.29,74300.0,20.5313,20.5453,20.3503,20.3921,74300.0
2010-05-13 10:10:00,29.29,29.3,29.09,29.23,26500.0,20.3921,20.3991,20.2528,20.3503,26500.0
2010-05-13 10:15:00,29.23,29.39,29.23,29.38,19900.0,20.3503,20.4617,20.3503,20.4548,19900.0
2010-05-13 10:20:00,29.39,29.46,29.31,29.42,20300.0,20.4617,20.5104,20.406,20.4826,20300.0
2010-05-13 10:25:00,29.43,29.44,29.34,29.44,14100.0,20.4896,20.4965,20.4269,20.4965,14100.0
2010-05-13 10:30:00,29.44,29.44,29.35,29.4,35800.0,20.4965,20.4965,20.4339,20.4687,35800.0
2010-05-13 10:35:00,29.39,29.5,29.39,29.49,23900.0,20.4617,20.5383,20.4617,20.5313,23900.0
2010-05-13 10:40:00,29.49,29.5,29.45,29.5,13500.0,20.5313,20.5383,20.5035,20.5383,13500.0
2010-05-13 10:45:00,29.5,29.5,29.46,29.5,12900.0,20.5383,20.5383,20.5104,20.5383,12900.0
2010-05-13 10:50:00,29.48,29.48,29.35,29.4,16700.0,20.5244,20.5244,20.4339,20.4687,16700.0
2010-05-13 10:55:00,29.4,29.5,29.4,29.42,14400.0,20.4687,20.5383,20.4687,20.4826,14400.0
2010-05-13 11:00:00,29.42,29.44,29.38,29.4,4600.0,20.4826,20.4965,20.4548,20.4687,4600.0
2010-05-13 11:05:00,29.42,29.46,29.32,29.37,11300.0,20.4826,20.5104,20.413,20.4478,11300.0
2010-05-13 11:10:00,29.4,29.46,29.4,29.43,5200.0,20.4687,20.5104,20.4687,20.4896,5200.0
2010-05-13 11:15:00,29.43,29.5,29.41,29.43,6900.0,20.4896,20.5383,20.4756,20.4896,6900.0
2010-05-13 11:20:00,29.45,29.58,29.44,29.51,11300.0,20.5035,20.594,20.4965,20.5453,11300.0
2010-05-13 11:25:00,29.52,29.52,29.48,29.49,6100.0,20.5522,20.5522,20.5244,20.5313,6100.0
2010-05-13 11:30:00,29.48,29.48,29.42,29.44,15600.0,20.5244,20.5244,20.4826,20.4965,15600.0
2010-05-13 11:35:00,29.45,29.45,29.31,29.32,13600.0,20.5035,20.5035,20.406,20.413,13600.0
2010-05-13 11:40:00,29.33,29.36,29.29,29.33,13300.0,20.4199,20.4408,20.3921,20.4199,13300.0
2010-05-13 11:45:00,29.33,29.38,29.33,29.36,5500.0,20.4199,20.4548,20.4199,20.4408,5500.0
2010-05-13 11:50:00,29.36,29.36,29.26,29.26,7900.0,20.4408,20.4408,20.3712,20.3712,7900.0
2010-05-13 11:55:00,29.3,29.3,29.21,29.27,11500.0,20.3991,20.3991,20.3364,20.3782,11500.0
2010-05-13 12:00:00,29.27,29.29,29.23,29.28,7800.0,20.3782,20.3921,20.3503,20.3851,7800.0
2010-05-13 12:05:00,29.28,29.37,29.26,29.37,114300.0,20.3851,20.4478,20.3712,20.4478,114300.0
2010-05-13 12:10:00,29.35,29.38,29.35,29.35,7800.0,20.4339,20.4548,20.4339,20.4339,7800.0
2010-05-13 12:15:00,29.36,29.38,29.32,29.34,13100.0,20.4408,20.4548,20.413,20.4269,13100.0
2010-05-13 12:20:00,29.33,29.44,29.33,29.43,15900.0,20.4199,20.4965,20.4199,20.4896,15900.0
2010-05-13 12:25:00,29.43,29.46,29.39,29.44,13400.0,20.4896,20.5104,20.4617,20.4965,13400.0
2010-05-13 12:30:00,29.45,29.47,29.44,29.46,5600.0,20.5035,20.5174,20.4965,20.5104,5600.0
2010-05-13 12:35:00,29.45,29.49,29.41,29.41,9200.0,20.5035,20.5313,20.4756,20.4756,9200.0
2010-05-13 12:40:00,29.4,29.48,29.38,29.45,7300.0,20.4687,20.5244,20.4548,20.5035,7300.0
2010-05-13 12:45:00,29.47,29.56,29.47,29.52,12500.0,20.5174,20.5801,20.5174,20.5522,12500.0
2010-05-13 12:50:00,29.5,29.56,29.5,29.55,6800.0,20.5383,20.5801,20.5383,20.5731,6800.0
2010-05-13 12:55:00,29.55,29.57,29.5,29.57,6600.0,20.5731,20.587,20.5383,20.587,6600.0
2010-05-13 13:00:00,29.56,29.56,29.5,29.52,7000.0,20.5801,20.5801,20.5383,20.5522,7000.0
2010-05-13 13:05:00,29.52,29.55,29.5,29.54,10600.0,20.5522,20.5731,20.5383,20.5661,10600.0
2010-05-13 13:10:00,29.54,29.61,29.52,29.61,11400.0,20.5661,20.6149,20.5522,20.6149,11400.0
2010-05-13 13:15:00,29.61,29.66,29.6,29.66,8900.0,20.6149,20.6497,20.6079,20.6497,8900.0
2010-05-13 13:20:00,29.66,29.68,29.65,29.66,6700.0,20.6497,20.6636,20.6427,20.6497,6700.0
2010-05-13 13:25:00,29.65,29.67,29.62,29.67,8200.0,20.6427,20.6567,20.6218,20.6567,8200.0
2010-05-13 13:30:00,29.69,29.78,29.68,29.77,11400.0,20.6706,20.7332,20.6636,20.7263,11400.0
2010-05-13 13:35:00,29.78,29.78,29.72,29.73,7600.0,20.7332,20.7332,20.6915,20.6984,7600.0
2010-05-13 13:40:00,29.74,29.75,29.7,29.74,21800.0,20.7054,20.7124,20.6775,20.7054,21800.0
2010-05-13 13:45:00,29.75,29.77,29.63,29.64,13700.0,20.7124,20.7263,20.6288,20.6358,13700.0
2010-05-13 13:50:00,29.64,29.64,29.51,29.58,22900.0,20.6358,20.6358,20.5453,20.594,22900.0
2010-05-13 13:55:00,29.57,29.61,29.56,29.56,9300.0,20.587,20.6149,20.5801,20.5801,9300.0
2010-05-13 14:00:00,29.57,29.66,29.57,29.65,10400.0,20.587,20.6497,20.587,20.6427,10400.0
2010-05-13 14:05:00,29.64,29.72,29.64,29.71,7900.0,20.6358,20.6915,20.6358,20.6845,7900.0
2010-05-13 14:10:00,29.7,29.74,29.69,29.74,9700.0,20.6775,20.7054,20.6706,20.7054,9700.0
2010-05-13 14:15:00,29.73,29.75,29.68,29.72,10100.0,20.6984,20.7124,20.6636,20.6915,10100.0
2010-05-13 14:20:00,29.72,29.76,29.66,29.74,23800.0,20.6915,20.7193,20.6497,20.7054,23800.0
2010-05-13 14:25:00,29.74,29.76,29.68,29.7,61900.0,20.7054,20.7193,20.6636,20.6775,61900.0
2010-05-13 14:30:00,29.69,29.7,29.61,29.66,76100.0,20.6706,20.6775,20.6149,20.6497,76100.0
2010-05-13 14:35:00,29.66,29.66,29.47,29.49,91100.0,20.6497,20.6497,20.5174,20.5313,91100.0
2010-05-13 14:40:00,29.5,29.5,29.33,29.34,79500.0,20.5383,20.5383,20.4199,20.4269,79500.0
2010-05-13 14:45:00,29.34,29.34,29.05,29.1,79100.0,20.4269,20.4269,20.225,20.2598,79100.0
2010-05-13 14:50:00,29.09,29.11,29.03,29.05,51400.0,20.2528,20.2668,20.2111,20.225,51400.0
2010-05-13 14:55:00,29.05,29.05,28.82,29.05,81400.0,20.225,20.225,20.0649,20.225,81400.0
2010-05-13 15:00:00,29.04,29.09,28.97,28.99,47900.0,20.218,20.2528,20.1693,20.1832,47900.0
2010-05-13 15:05:00,28.98,29.04,28.92,28.92,38200.0,20.1763,20.218,20.1345,20.1345,38200.0
2010-05-13 15:10:00,28.93,28.96,28.79,28.81,28700.0,20.1415,20.1623,20.044,20.0579,28700.0
2010-05-13 15:15:00,28.81,28.83,28.64,28.66,47700.0,20.0579,20.0718,19.9396,19.9535,47700.0
2010-05-13 15:20:00,28.66,28.73,28.6,28.68,48300.0,19.9535,20.0022,19.9117,19.9674,48300.0
2010-05-13 15:25:00,28.7,28.75,28.59,28.72,72500.0,19.9813,20.0161,19.9047,19.9953,72500.0
2010-05-13 15:30:00,28.72,28.72,28.57,28.57,48700.0,19.9953,19.9953,19.8908,19.8908,48700.0
2010-05-13 15:35:00,28.57,28.66,28.55,28.63,50500.0,19.8908,19.9535,19.8769,19.9326,50500.0
2010-05-13 15:40:00,28.63,28.7,28.5,28.65,98900.0,19.9326,19.9813,19.8421,19.9465,98900.0
2010-05-13 15:45:00,28.66,28.81,28.66,28.77,84900.0,19.9535,20.0579,19.9535,20.0301,84900.0
2010-05-13 15:50:00,28.78,28.83,28.67,28.7,138100.0,20.037,20.0718,19.9604,19.9813,138100.0
2010-05-13 15:55:00,28.69,28.7,28.53,28.58,197000.0,19.9744,19.9813,19.863,19.8978,197000.0
2010-05-14 09:30:00,28.4,28.52,27.92,27.93,63800.0,19.7725,19.856,19.4383,19.4452,63800.0
2010-05-14 09:35:00,27.93,27.94,27.15,27.29,167800.0,19.4452,19.4522,18.9022,18.9997,167800.0
2010-05-14 09:40:00,27.29,27.54,27.15,27.51,73200.0,18.9997,19.1737,18.9022,19.1528,73200.0
2010-05-14 09:45:00,27.51,27.57,27.36,27.48,33800.0,19.1528,19.1946,19.0484,19.1319,33800.0
2010-05-14 09:50:00,27.46,27.67,27.44,27.61,25900.0,19.118,19.2642,19.1041,19.2225,25900.0
2010-05-14 09:55:00,27.62,27.7,27.58,27.58,25400.0,19.2294,19.2851,19.2016,19.2016,25400.0
2010-05-14 10:00:00,27.57,27.65,27.31,27.37,85400.0,19.1946,19.2503,19.0136,19.0554,85400.0
2010-05-14 10:05:00,27.38,27.56,27.38,27.55,36100.0,19.0623,19.1876,19.0623,19.1807,36100.0
2010-05-14 10:10:00,27.56,27.77,27.56,27.77,28200.0,19.1876,19.3338,19.1876,19.3338,28200.0
2010-05-14 10:15:00,27.77,27.84,27.76,27.79,32300.0,19.3338,19.3826,19.3269,19.3478,32300.0
2010-05-14 10:20:00,27.79,28.01,27.71,27.99,65100.0,19.3478,19.5009,19.2921,19.487,65100.0
2010-05-14 10:25:00,28.0,28.0,27.77,27.83,25000.0,19.494,19.494,19.3338,19.3756,25000.0
2010-05-14 10:30:00,27.83,27.86,27.74,27.76,28100.0,19.3756,19.3965,19.313,19.3269,28100.0
2010-05-14 10:35:00,27.76,27.78,27.69,27.72,17900.0,19.3269,19.3408,19.2782,19.299,17900.0
2010-05-14 10:40:00,27.73,27.82,27.64,27.8,15900.0,19.306,19.3687,19.2433,19.3547,15900.0
2010-05-14 10:45:00,27.79,27.94,27.79,27.92,29100.0,19.3478,19.4522,19.3478,19.4383,29100.0
2010-05-14 10:50:00,27.91,28.11,27.89,28.08,21800.0,19.4313,19.5706,19.4174,19.5497,21800.0
2010-05-14 10:55:00,28.07,28.07,27.89,27.9,21200.0,19.5427,19.5427,19.4174,19.4244,21200.0
2010-05-14 11:00:00,27.89,27.97,27.88,27.95,65500.0,19.4174,19.4731,19.4104,19.4592,65500.0
2010-05-14 11:05:00,27.96,27.96,27.88,27.91,40600.0,19.4661,19.4661,19.4104,19.4313,40600.0
2010-05-14 11:10:00,27.91,27.94,27.85,27.9,68300.0,19.4313,19.4522,19.3895,19.4244,68300.0
2010-05-14 11:15:00,27.9,27.92,27.8,27.8,23500.0,19.4244,19.4383,19.3547,19.3547,23500.0
2010-05-14 11:20:00,27.84,27.88,27.7,27.83,21800.0,19.3826,19.4104,19.2851,19.3756,21800.0
2010-05-14 11:25:00,27.83,27.9,27.72,27.74,58600.0,19.3756,19.4244,19.299,19.313,58600.0
2010-05-14 11:30:00,27.74,27.83,27.74,27.82,31900.0,19.313,19.3756,19.313,19.3687,31900.0
2010-05-14 11:35:00,27.81,27.85,27.78,27.85,13400.0,19.3617,19.3895,19.3408,19.3895,13400.0
2010-05-14 11:40:00,27.84,27.89,27.76,27.89,12200.0,19.3826,19.4174,19.3269,19.4174,12200.0
2010-05-14 11:45:00,27.89,27.9,27.83,27.86,15900.0,19.4174,19.4244,19.3756,19.3965,15900.0
2010-05-14 11:50:00,27.86,27.88,27.79,27.82,39700.0,19.3965,19.4104,19.3478,19.3687,39700.0
2010-05-14 11:55:00,27.8,27.85,27.78,27.78,5900.0,19.3547,19.3895,19.3408,19.3408,5900.0
2010-05-14 12:00:00,27.8,27.83,27.76,27.76,6300.0,19.3547,19.3756,19.3269,19.3269,6300.0
2010-05-14 12:05:00,27.76,27.77,27.7,27.73,8200.0,19.3269,19.3338,19.2851,19.306,8200.0
2010-05-14 12:10:00,27.74,27.83,27.74,27.75,11500.0,19.313,19.3756,19.313,19.3199,11500.0
2010-05-14 12:15:00,27.75,27.8,27.74,27.8,4000.0,19.3199,19.3547,19.313,19.3547,4000.0
2010-05-14 12:20:00,27.81,27.85,27.77,27.84,8200.0,19.3617,19.3895,19.3338,19.3826,8200.0
2010-05-14 12:25:00,27.85,27.9,27.84,27.89,14600.0,19.3895,19.4244,19.3826,19.4174,14600.0
2010-05-14 12:30:00,27.89,27.93,27.86,27.86,24700.0,19.4174,19.4452,19.3965,19.3965,24700.0
2010-05-14 12:35:00,27.86,27.86,27.82,27.84,5900.0,19.3965,19.3965,19.3687,19.3826,5900.0
2010-05-14 12:40:00,27.83,27.91,27.83,27.89,9500.0,19.3756,19.4313,19.3756,19.4174,9500.0
2010-05-14 12:45:00,27.89,27.9,27.88,27.9,7600.0,19.4174,19.4244,19.4104,19.4244,7600.0
2010-05-14 12:50:00,27.9,27.97,27.9,27.97,6600.0,19.4244,19.4731,19.4244,19.4731,6600.0
2010-05-14 12:55:00,27.98,28.04,27.98,28.04,12600.0,19.4801,19.5218,19.4801,19.5218,12600.0
2010-05-14 13:00:00,28.04,28.08,28.02,28.03,13900.0,19.5218,19.5497,19.5079,19.5149,13900.0
2010-05-14 13:05:00,28.04,28.07,28.02,28.06,9900.0,19.5218,19.5427,19.5079,19.5357,9900.0
2010-05-14 13:10:00,28.07,28.09,28.06,28.07,4000.0,19.5427,19.5566,19.5357,19.5427,4000.0
2010-05-14 13:15:00,28.06,28.08,27.98,27.98,16800.0,19.5357,19.5497,19.4801,19.4801,16800.0
2010-05-14 13:20:00,27.98,28.08,27.98,28.08,15500.0,19.4801,19.5497,19.4801,19.5497,15500.0
2010-05-14 13:25:00,28.08,28.1,28.06,28.07,21000.0,19.5497,19.5636,19.5357,19.5427,21000.0
2010-05-14 13:30:00,28.07,28.09,28.03,28.03,45500.0,19.5427,19.5566,19.5149,19.5149,45500.0
2010-05-14 13:35:00,28.04,28.11,28.03,28.05,43600.0,19.5218,19.5706,19.5149,19.5288,43600.0
2010-05-14 13:40:00,28.06,28.09,28.03,28.07,7800.0,19.5357,19.5566,19.5149,19.5427,7800.0
2010-05-14 13:45:00,28.07,28.11,28.05,28.09,10000.0,19.5427,19.5706,19.5288,19.5566,10000.0
2010-05-14 13:50:00,28.08,28.14,28.07,28.13,31600.0,19.5497,19.5914,19.5427,19.5845,31600.0
2010-05-14 13:55:00,28.11,28.12,28.04,28.04,52600.0,19.5706,19.5775,19.5218,19.5218,52600.0
2010-05-14 14:00:00,28.02,28.06,27.99,28.01,19500.0,19.5079,19.5357,19.487,19.5009,19500.0
2010-05-14 14:05:00,28.01,28.03,27.99,28.02,23400.0,19.5009,19.5149,19.487,19.5079,23400.0
2010-05-14 14:10:00,28.03,28.03,27.97,27.98,50700.0,19.5149,19.5149,19.4731,19.4801,50700.0
2010-05-14 14:15:00,27.97,27.97,27.86,27.91,15400.0,19.4731,19.4731,19.3965,19.4313,15400.0
2010-05-14 14:20:00,27.93,27.98,27.92,27.95,8000.0,19.4452,19.4801,19.4383,19.4592,8000.0
2010-05-14 14:25:00,27.96,27.97,27.9,27.96,5000.0,19.4661,19.4731,19.4244,19.4661,5000.0
2010-05-14 14:30:00,27.95,28.02,27.95,27.97,8100.0,19.4592,19.5079,19.4592,19.4731,8100.0
2010-05-14 14:35:00,27.96,28.02,27.95,28.01,15000.0,19.4661,19.5079,19.4592,19.5009,15000.0
2010-05-14 14:40:00,28.01,28.01,27.93,27.93,8000.0,19.5009,19.5009,19.4452,19.4452,8000.0
2010-05-14 14:45:00,27.93,27.96,27.92,27.96,6400.0,19.4452,19.4661,19.4383,19.4661,6400.0
2010-05-14 14:50:00,27.96,28.0,27.9,27.92,27300.0,19.4661,19.494,19.4244,19.4383,27300.0
2010-05-14 14:55:00,27.9,27.92,27.87,27.9,19500.0,19.4244,19.4383,19.4035,19.4244,19500.0
2010-05-14 15:00:00,27.88,27.93,27.88,27.9,8500.0,19.4104,19.4452,19.4104,19.4244,8500.0
2010-05-14 15:05:00,27.9,27.97,27.9,27.95,23500.0,19.4244,19.4731,19.4244,19.4592,23500.0
2010-05-14 15:10:00,27.95,27.99,27.93,27.98,12700.0,19.4592,19.487,19.4452,19.4801,12700.0
2010-05-14 15:15:00,27.96,27.97,27.95,27.96,25500.0,19.4661,19.4731,19.4592,19.4661,25500.0
2010-05-14 15:20:00,27.96,27.99,27.9,27.93,84000.0,19.4661,19.487,19.4244,19.4452,84000.0
2010-05-14 15:25:00,27.94,27.96,27.92,27.95,43400.0,19.4522,19.4661,19.4383,19.4592,43400.0
2010-05-14 15:30:00,27.94,27.99,27.94,27.95,39600.0,19.4522,19.487,19.4522,19.4592,39600.0
2010-05-14 15:35:00,27.94,28.01,27.94,28.01,43200.0,19.4522,19.5009,19.4522,19.5009,43200.0
2010-05-14 15:40:00,28.0,28.11,27.99,28.11,33800.0,19.494,19.5706,19.487,19.5706,33800.0
2010-05-14 15:45:00,28.11,28.16,28.08,28.13,81000.0,19.5706,19.6054,19.5497,19.5845,81000.0
2010-05-14 15:50:00,28.12,28.25,28.1,28.25,96200.0,19.5775,19.668,19.5636,19.668,96200.0
2010-05-14 15:55:00,28.25,28.26,28.11,28.15,76000.0,19.668,19.675,19.5706,19.5984,76000.0
2010-05-17 09:30:00,28.23,28.29,28.1,28.1,17100.0,19.6541,19.6959,19.5636,19.5636,17100.0
2010-05-17 09:35:00,28.1,28.26,28.1,28.19,21200.0,19.5636,19.675,19.5636,19.6263,21200.0
2010-05-17 09:40:00,28.19,28.21,28.01,28.01,17300.0,19.6263,19.6402,19.5009,19.5009,17300.0
2010-05-17 09:45:00,28.01,28.01,27.84,27.85,15000.0,19.5009,19.5009,19.3826,19.3895,15000.0
2010-05-17 09:50:00,27.88,27.88,27.72,27.81,18100.0,19.4104,19.4104,19.299,19.3617,18100.0
2010-05-17 09:55:00,27.84,27.92,27.75,27.87,24500.0,19.3826,19.4383,19.3199,19.4035,24500.0
2010-05-17 10:00:00,27.85,27.97,27.82,27.85,25500.0,19.3895,19.4731,19.3687,19.3895,25500.0
2010-05-17 10:05:00,27.85,27.9,27.73,27.73,33700.0,19.3895,19.4244,19.306,19.306,33700.0
2010-05-17 10:10:00,27.74,27.88,27.73,27.84,27500.0,19.313,19.4104,19.306,19.3826,27500.0
2010-05-17 10:15:00,27.85,27.95,27.78,27.95,42000.0,19.3895,19.4592,19.3408,19.4592,42000.0
2010-05-17 10:20:00,27.94,28.01,27.87,27.88,16000.0,19.4522,19.5009,19.4035,19.4104,16000.0
2010-05-17 10:25:00,27.88,28.02,27.83,28.0,54100.0,19.4104,19.5079,19.3756,19.494,54100.0
2010-05-17 10:30:00,28.01,28.03,27.95,28.02,20200.0,19.5009,19.5149,19.4592,19.5079,20200.0
2010-05-17 10:35:00,28.03,28.19,28.01,28.1,23300.0,19.5149,19.6263,19.5009,19.5636,23300.0
2010-05-17 10:40:00,28.09,28.16,28.08,28.09,20700.0,19.5566,19.6054,19.5497,19.5566,20700.0
2010-05-17 10:45:00,28.1,28.16,28.08,28.15,21200.0,19.5636,19.6054,19.5497,19.5984,21200.0
2010-05-17 10:50:00,28.15,28.18,28.08,28.16,22200.0,19.5984,19.6193,19.5497,19.6054,22200.0
2010-05-17 10:55:00,28.17,28.17,28.01,28.03,12800.0,19.6123,19.6123,19.5009,19.5149,12800.0
2010-05-17 11:00:00,28.01,28.03,27.89,27.89,39500.0,19.5009,19.5149,19.4174,19.4174,39500.0
2010-05-17 11:05:00,27.89,28.03,27.89,28.0,13000.0,19.4174,19.5149,19.4174,19.494,13000.0
2010-05-17 11:10:00,28.0,28.0,27.88,27.9,16500.0,19.494,19.494,19.4104,19.4244,16500.0
2010-05-17 11:15:00,27.89,27.93,27.78,27.79,53000.0,19.4174,19.4452,19.3408,19.3478,53000.0
2010-05-17 11:20:00,27.78,27.87,27.75,27.83,11600.0,19.3408,19.4035,19.3199,19.3756,11600.0
2010-05-17 11:25:00,27.81,27.85,27.73,27.81,21200.0,19.3617,19.3895,19.306,19.3617,21200.0
2010-05-17 11:30:00,27.8,27.82,27.73,27.79,10700.0,19.3547,19.3687,19.306,19.3478,10700.0
2010-05-17 11:35:00,27.79,27.84,27.74,27.74,10300.0,19.3478,19.3826,19.313,19.313,10300.0
2010-05-17 11:40:00,27.75,27.82,27.75,27.8,25400.0,19.3199,19.3687,19.3199,19.3547,25400.0
2010-05-17 11:45:00,27.8,27.81,27.73,27.79,15400.0,19.3547,19.3617,19.306,19.3478,15400.0
2010-05-17 11:50:00,27.79,27.79,27.65,27.67,14200.0,19.3478,19.3478,19.2503,19.2642,14200.0
2010-05-17 11:55:00,27.68,27.68,27.59,27.62,21700.0,19.2712,19.2712,19.2085,19.2294,21700.0
2010-05-17 12:00:00,27.61,27.62,27.29,27.3,37600.0,19.2225,19.2294,18.9997,19.0066,37600.0
2010-05-17 12:05:00,27.31,27.34,27.2,27.28,38600.0,19.0136,19.0345,18.937,18.9927,38600.0
2010-05-17 12:10:00,27.3,27.48,27.3,27.44,20900.0,19.0066,19.1319,19.0066,19.1041,20900.0
2010-05-17 12:15:00,27.45,27.46,27.38,27.45,16700.0,19.1111,19.118,19.0623,19.1111,16700.0
2010-05-17 12:20:00,27.47,27.49,27.41,27.47,11800.0,19.125,19.1389,19.0832,19.125,11800.0
2010-05-17 12:25:00,27.47,27.54,27.45,27.48,30200.0,19.125,19.1737,19.1111,19.1319,30200.0
2010-05-17 12:30:00,27.48,27.62,27.48,27.62,25800.0,19.1319,19.2294,19.1319,19.2294,25800.0
2010-05-17 12:35:00,27.6,27.64,27.56,27.62,19200.0,19.2155,19.2433,19.1876,19.2294,19200.0
2010-05-17 12:40:00,27.61,27.65,27.6,27.63,18400.0,19.2225,19.2503,19.2155,19.2364,18400.0
2010-05-17 12:45:00,27.63,27.67,27.61,27.65,7200.0,19.2364,19.2642,19.2225,19.2503,7200.0
2010-05-17 12:50:00,27.65,27.73,27.62,27.72,35000.0,19.2503,19.306,19.2294,19.299,35000.0
2010-05-17 12:55:00,27.73,27.9,27.64,27.79,231600.0,19.306,19.4244,19.2433,19.3478,231600.0
2010-05-17 13:00:00,27.79,27.87,27.77,27.85,79500.0,19.3478,19.4035,19.3338,19.3895,79500.0
2010-05-17 13:05:00,27.85,27.99,27.83,27.9,91300.0,19.3895,19.487,19.3756,19.4244,91300.0
2010-05-17 13:10:00,27.9,27.98,27.9,27.98,27500.0,19.4244,19.4801,19.4244,19.4801,27500.0
2010-05-17 13:15:00,27.98,28.09,27.97,28.05,69200.0,19.4801,19.5566,19.4731,19.5288,69200.0
2010-05-17 13:20:00,28.05,28.1,28.01,28.07,36300.0,19.5288,19.5636,19.5009,19.5427,36300.0
2010-05-17 13:25:00,28.07,28.21,28.07,28.17,60700.0,19.5427,19.6402,19.5427,19.6123,60700.0
2010-05-17 13:30:00,28.17,28.22,28.13,28.13,41500.0,19.6123,19.6471,19.5845,19.5845,41500.0
2010-05-17 13:35:00,28.12,28.15,28.02,28.03,29300.0,19.5775,19.5984,19.5079,19.5149,29300.0
2010-05-17 13:40:00,28.03,28.08,27.98,27.99,20000.0,19.5149,19.5497,19.4801,19.487,20000.0
2010-05-17 13:45:00,28.01,28.05,27.96,28.05,15600.0,19.5009,19.5288,19.4661,19.5288,15600.0
2010-05-17 13:50:00,28.04,28.05,27.99,28.03,13100.0,19.5218,19.5288,19.487,19.5149,13100.0
2010-05-17 13:55:00,28.04,28.14,28.02,28.13,22900.0,19.5218,19.5914,19.5079,19.5845,22900.0
2010-05-17 14:00:00,28.12,28.19,28.08,28.15,46600.0,19.5775,19.6263,19.5497,19.5984,46600.0
2010-05-17 14:05:00,28.14,28.2,28.13,28.13,33900.0,19.5914,19.6332,19.5845,19.5845,33900.0
2010-05-17 14:10:00,28.15,28.31,28.14,28.3,52500.0,19.5984,19.7098,19.5914,19.7028,52500.0
2010-05-17 14:15:00,28.29,28.35,28.25,28.32,46000.0,19.6959,19.7377,19.668,19.7168,46000.0
2010-05-17 14:20:00,28.33,28.39,28.31,28.34,39000.0,19.7237,19.7655,19.7098,19.7307,39000.0
2010-05-17 14:25:00,28.34,28.38,28.32,28.34,27200.0,19.7307,19.7585,19.7168,19.7307,27200.0
2010-05-17 14:30:00,28.33,28.47,28.31,28.37,69300.0,19.7237,19.8212,19.7098,19.7516,69300.0
2010-05-17 14:35:00,28.38,28.44,28.36,28.43,61500.0,19.7585,19.8003,19.7446,19.7933,61500.0
2010-05-17 14:40:00,28.43,28.47,28.41,28.44,37200.0,19.7933,19.8212,19.7794,19.8003,37200.0
2010-05-17 14:45:00,28.44,28.48,28.32,28.33,65000.0,19.8003,19.8282,19.7168,19.7237,65000.0
2010-05-17 14:50:00,28.33,28.37,28.33,28.37,29300.0,19.7237,19.7516,19.7237,19.7516,29300.0
2010-05-17 14:55:00,28.36,28.43,28.35,28.4,70600.0,19.7446,19.7933,19.7377,19.7725,70600.0
2010-05-17 15:00:00,28.4,28.5,28.38,28.42,69000.0,19.7725,19.8421,19.7585,19.7864,69000.0
2010-05-17 15:05:00,28.42,28.43,28.27,28.29,58100.0,19.7864,19.7933,19.682,19.6959,58100.0
2010-05-17 15:10:00,28.3,28.35,28.28,28.29,31600.0,19.7028,19.7377,19.6889,19.6959,31600.0
2010-05-17 15:15:00,28.28,28.33,28.23,28.27,35300.0,19.6889,19.7237,19.6541,19.682,35300.0
2010-05-17 15:20:00,28.27,28.37,28.2,28.21,41400.0,19.682,19.7516,19.6332,19.6402,41400.0
2010-05-17 15:25:00,28.22,28.28,28.16,28.26,45800.0,19.6471,19.6889,19.6054,19.675,45800.0
2010-05-17 15:30:00,28.26,28.43,28.25,28.41,66500.0,19.675,19.7933,19.668,19.7794,66500.0
2010-05-17 15:35:00,28.41,28.56,28.4,28.5,80600.0,19.7794,19.8839,19.7725,19.8421,80600.0
2010-05-17 15:40:00,28.5,28.52,28.37,28.45,102400.0,19.8421,19.856,19.7516,19.8073,102400.0
2010-05-17 15:45:00,28.47,28.55,28.39,28.53,72200.0,19.8212,19.8769,19.7655,19.863,72200.0
2010-05-17 15:50:00,28.55,28.63,28.51,28.59,165200.0,19.8769,19.9326,19.849,19.9047,165200.0
2010-05-17 15:55:00,28.59,28.64,28.46,28.49,242700.0,19.9047,19.9396,19.8142,19.8351,242700.0
2010-05-18 09:30:00,29.94,30.0,29.1,29.28,315800.0,20.8446,20.8864,20.2598,20.3851,315800.0
2010-05-18 09:35:00,29.24,29.28,28.66,29.16,230400.0,20.3573,20.3851,19.9535,20.3016,230400.0
2010-05-18 09:40:00,29.16,29.45,29.02,29.38,219500.0,20.3016,20.5035,20.2041,20.4548,219500.0
2010-05-18 09:45:00,29.38,29.39,28.99,28.99,244200.0,20.4548,20.4617,20.1832,20.1832,244200.0
2010-05-18 09:50:00,28.99,29.21,28.96,29.04,91000.0,20.1832,20.3364,20.1623,20.218,91000.0
2010-05-18 09:55:00,29.04,29.04,28.72,28.83,104200.0,20.218,20.218,19.9953,20.0718,104200.0
2010-05-18 10:00:00,28.83,28.97,28.81,28.93,41200.0,20.0718,20.1693,20.0579,20.1415,41200.0
2010-05-18 10:05:00,28.93,29.01,28.89,28.99,73100.0,20.1415,20.1972,20.1136,20.1832,73100.0
2010-05-18 10:10:00,28.98,29.0,28.82,29.0,75900.0,20.1763,20.1902,20.0649,20.1902,75900.0
2010-05-18 10:15:00,28.99,29.25,28.94,29.08,219300.0,20.1832,20.3642,20.1484,20.2459,219300.0
2010-05-18 10:20:00,29.08,29.08,28.69,28.84,240700.0,20.2459,20.2459,19.9744,20.0788,240700.0
2010-05-18 10:25:00,28.85,28.85,27.67,27.81,448000.0,20.0858,20.0858,19.2642,19.3617,448000.0
2010-05-18 10:30:00,27.78,28.03,27.53,27.55,224200.0,19.3408,19.5149,19.1668,19.1807,224200.0
2010-05-18 10:35:00,27.56,27.83,27.28,27.63,345200.0,19.1876,19.3756,18.9927,19.2364,345200.0
2010-05-18 10:40:00,27.65,27.71,26.75,26.88,328100.0,19.2503,19.2921,18.6237,18.7142,328100.0
2010-05-18 10:45:00,26.86,27.08,26.65,27.02,243000.0,18.7003,18.8535,18.5541,18.8117,243000.0
2010-05-18 10:50:00,27.06,27.15,26.79,27.02,169700.0,18.8395,18.9022,18.6516,18.8117,169700.0
2010-05-18 10:55:00,27.02,27.09,26.86,26.97,237900.0,18.8117,18.8604,18.7003,18.7769,237900.0
2010-05-18 11:00:00,26.98,27.12,26.87,27.0,138000.0,18.7838,18.8813,18.7073,18.7978,138000.0
2010-05-18 11:05:00,27.0,27.12,26.92,27.01,108400.0,18.7978,18.8813,18.7421,18.8047,108400.0
2010-05-18 11:10:00,27.01,27.02,26.83,26.83,162100.0,18.8047,18.8117,18.6794,18.6794,162100.0
2010-05-18 11:15:00,26.83,26.89,26.66,26.73,149300.0,18.6794,18.7212,18.5611,18.6098,149300.0
2010-05-18 11:20:00,26.76,26.97,26.74,26.96,280000.0,18.6307,18.7769,18.6167,18.7699,280000.0
2010-05-18 11:25:00,26.96,27.09,26.86,27.03,210200.0,18.7699,18.8604,18.7003,18.8186,210200.0
2010-05-18 11:30:00,27.01,27.33,27.01,27.31,133700.0,18.8047,19.0275,18.8047,19.0136,133700.0
2010-05-18 11:35:00,27.31,27.53,27.31,27.4,210400.0,19.0136,19.1668,19.0136,19.0762,210400.0
2010-05-18 11:40:00,27.4,27.42,27.21,27.29,68700.0,19.0762,19.0902,18.944,18.9997,68700.0
2010-05-18 11:45:00,27.29,27.34,27.11,27.15,105000.0,18.9997,19.0345,18.8743,18.9022,105000.0
2010-05-18 11:50:00,27.15,27.15,27.0,27.07,101900.0,18.9022,18.9022,18.7978,18.8465,101900.0
2010-05-18 11:55:00,27.08,27.12,26.95,27.0,74800.0,18.8535,18.8813,18.763,18.7978,74800.0
2010-05-18 12:00:00,27.01,27.13,26.87,26.89,59300.0,18.8047,18.8883,18.7073,18.7212,59300.0
2010-05-18 12:05:00,26.89,27.0,26.89,26.97,77800.0,18.7212,18.7978,18.7212,18.7769,77800.0
2010-05-18 12:10:00,26.97,27.14,26.97,27.1,63000.0,18.7769,18.8952,18.7769,18.8674,63000.0
2010-05-18 12:15:00,27.1,27.27,27.1,27.24,55200.0,18.8674,18.9857,18.8674,18.9649,55200.0
2010-05-18 12:20:00,27.25,27.35,27.15,27.34,48300.0,18.9718,19.0414,18.9022,19.0345,48300.0
2010-05-18 12:25:00,27.36,27.48,27.33,27.34,67300.0,19.0484,19.1319,19.0275,19.0345,67300.0
2010-05-18 12:30:00,27.34,27.45,27.26,27.42,81800.0,19.0345,19.1111,18.9788,19.0902,81800.0
2010-05-18 12:35:00,27.43,27.56,27.38,27.43,86700.0,19.0971,19.1876,19.0623,19.0971,86700.0
2010-05-18 12:40:00,27.39,27.51,27.39,27.5,65400.0,19.0693,19.1528,19.0693,19.1459,65400.0
2010-05-18 12:45:00,27.51,27.64,27.49,27.53,56400.0,19.1528,19.2433,19.1389,19.1668,56400.0
2010-05-18 12:50:00,27.53,27.63,27.53,27.63,28800.0,19.1668,19.2364,19.1668,19.2364,28800.0
2010-05-18 12:55:00,27.62,27.7,27.52,27.56,100900.0,19.2294,19.2851,19.1598,19.1876,100900.0
2010-05-18 13:00:00,27.54,27.56,27.43,27.47,35800.0,19.1737,19.1876,19.0971,19.125,35800.0
2010-05-18 13:05:00,27.47,27.47,27.25,27.36,30900.0,19.125,19.125,18.9718,19.0484,30900.0
2010-05-18 13:10:00,27.37,27.37,27.22,27.32,43700.0,19.0554,19.0554,18.9509,19.0206,43700.0
2010-05-18 13:15:00,27.32,27.41,27.31,27.35,38900.0,19.0206,19.0832,19.0136,19.0414,38900.0
2010-05-18 13:20:00,27.35,27.5,27.35,27.45,19600.0,19.0414,19.1459,19.0414,19.1111,19600.0
2010-05-18 13:25:00,27.44,27.52,27.4,27.47,28000.0,19.1041,19.1598,19.0762,19.125,28000.0
2010-05-18 13:30:00,27.48,27.51,27.41,27.46,35400.0,19.1319,19.1528,19.0832,19.118,35400.0
2010-05-18 13:35:00,27.47,27.48,27.3,27.35,124600.0,19.125,19.1319,19.0066,19.0414,124600.0
2010-05-18 13:40:00,27.34,27.41,27.26,27.33,41200.0,19.0345,19.0832,18.9788,19.0275,41200.0
2010-05-18 13:45:00,27.33,27.53,27.26,27.53,86900.0,19.0275,19.1668,18.9788,19.1668,86900.0
2010-05-18 13:50:00,27.52,27.55,27.45,27.52,75500.0,19.1598,19.1807,19.1111,19.1598,75500.0
2010-05-18 13:55:00,27.52,27.68,27.52,27.63,207500.0,19.1598,19.2712,19.1598,19.2364,207500.0
2010-05-18 14:00:00,27.63,27.66,27.49,27.58,125500.0,19.2364,19.2573,19.1389,19.2016,125500.0
2010-05-18 14:05:00,27.57,27.58,27.41,27.53,32100.0,19.1946,19.2016,19.0832,19.1668,32100.0
2010-05-18 14:10:00,27.52,27.6,27.51,27.58,28200.0,19.1598,19.2155,19.1528,19.2016,28200.0
2010-05-18 14:15:00,27.58,27.6,27.55,27.56,69500.0,19.2016,19.2155,19.1807,19.1876,69500.0
2010-05-18 14:20:00,27.57,27.57,27.43,27.44,90700.0,19.1946,19.1946,19.0971,19.1041,90700.0
2010-05-18 14:25:00,27.44,27.49,27.36,27.43,32500.0,19.1041,19.1389,19.0484,19.0971,32500.0
2010-05-18 14:30:00,27.43,27.47,27.3,27.34,37300.0,19.0971,19.125,19.0066,19.0345,37300.0
2010-05-18 14:35:00,27.34,27.34,27.24,27.27,47500.0,19.0345,19.0345,18.9649,18.9857,47500.0
2010-05-18 14:40:00,27.27,27.27,27.16,27.21,52300.0,18.9857,18.9857,18.9092,18.944,52300.0
2010-05-18 14:45:00,27.22,27.35,27.2,27.23,36400.0,18.9509,19.0414,18.937,18.9579,36400.0
2010-05-18 14:50:00,27.23,27.23,27.14,27.18,43200.0,18.9579,18.9579,18.8952,18.9231,43200.0
2010-05-18 14:55:00,27.19,27.25,27.15,27.19,54400.0,18.93,18.9718,18.9022,18.93,54400.0
2010-05-18 15:00:00,27.19,27.24,27.05,27.17,77600.0,18.93,18.9649,18.8326,18.9161,77600.0
2010-05-18 15:05:00,27.16,27.29,27.1,27.22,64800.0,18.9092,18.9997,18.8674,18.9509,64800.0
2010-05-18 15:10:00,27.22,27.43,27.22,27.42,68200.0,18.9509,19.0971,18.9509,19.0902,68200.0
2010-05-18 15:15:00,27.43,27.46,27.29,27.29,56600.0,19.0971,19.118,18.9997,18.9997,56600.0
2010-05-18 15:20:00,27.29,27.31,27.2,27.21,71500.0,18.9997,19.0136,18.937,18.944,71500.0
2010-05-18 15:25:00,27.22,27.29,27.16,27.19,76700.0,18.9509,18.9997,18.9092,18.93,76700.0
2010-05-18 15:30:00,27.18,27.23,27.13,27.19,102500.0,18.9231,18.9579,18.8883,18.93,102500.0
2010-05-18 15:35:00,27.17,27.32,27.15,27.27,162400.0,18.9161,19.0206,18.9022,18.9857,162400.0
2010-05-18 15:40:00,27.26,27.32,27.23,27.29,145500.0,18.9788,19.0206,18.9579,18.9997,145500.0
2010-05-18 15:45:00,27.3,27.44,27.28,27.35,228100.0,19.0066,19.1041,18.9927,19.0414,228100.0
2010-05-18 15:50:00,27.35,27.65,27.35,27.56,309300.0,19.0414,19.2503,19.0414,19.1876,309300.0
2010-05-18 15:55:00,27.59,27.64,27.47,27.48,194700.0,19.2085,19.2433,19.125,19.1319,194700.0
2010-05-19 09:30:00,28.44,28.44,28.09,28.24,129600.0,19.8003,19.8003,19.5566,19.6611,129600.0
2010-05-19 09:35:00,28.25,28.39,28.04,28.17,122700.0,19.668,19.7655,19.5218,19.6123,122700.0
2010-05-19 09:40:00,28.18,28.2,28.0,28.13,136100.0,19.6193,19.6332,19.494,19.5845,136100.0
2010-05-19 09:45:00,28.13,28.28,28.07,28.23,133900.0,19.5845,19.6889,19.5427,19.6541,133900.0
2010-05-19 09:50:00,28.23,28.28,28.19,28.21,56000.0,19.6541,19.6889,19.6263,19.6402,56000.0
2010-05-19 09:55:00,28.21,28.25,28.13,28.25,47700.0,19.6402,19.668,19.5845,19.668,47700.0
2010-05-19 10:00:00,28.26,28.27,28.13,28.25,79200.0,19.675,19.682,19.5845,19.668,79200.0
2010-05-19 10:05:00,28.25,28.34,28.23,28.28,108600.0,19.668,19.7307,19.6541,19.6889,108600.0
2010-05-19 10:10:00,28.28,28.37,28.19,28.33,120600.0,19.6889,19.7516,19.6263,19.7237,120600.0
2010-05-19 10:15:00,28.33,28.37,28.13,28.15,110300.0,19.7237,19.7516,19.5845,19.5984,110300.0
2010-05-19 10:20:00,28.15,28.18,27.72,27.72,116200.0,19.5984,19.6193,19.299,19.299,116200.0
2010-05-19 10:25:00,27.72,27.87,27.65,27.66,87700.0,19.299,19.4035,19.2503,19.2573,87700.0
2010-05-19 10:30:00,27.66,27.7,27.48,27.65,165800.0,19.2573,19.2851,19.1319,19.2503,165800.0
2010-05-19 10:35:00,27.64,27.66,27.58,27.59,69100.0,19.2433,19.2573,19.2016,19.2085,69100.0
2010-05-19 10:40:00,27.59,27.74,27.52,27.73,71300.0,19.2085,19.313,19.1598,19.306,71300.0
2010-05-19 10:45:00,27.71,27.88,27.6,27.8,69700.0,19.2921,19.4104,19.2155,19.3547,69700.0
2010-05-19 10:50:00,27.8,27.86,27.76,27.86,29900.0,19.3547,19.3965,19.3269,19.3965,29900.0
2010-05-19 10:55:00,27.87,27.93,27.76,27.76,35900.0,19.4035,19.4452,19.3269,19.3269,35900.0
2010-05-19 11:00:00,27.75,27.79,27.71,27.77,34800.0,19.3199,19.3478,19.2921,19.3338,34800.0
2010-05-19 11:05:00,27.78,27.8,27.75,27.78,24400.0,19.3408,19.3547,19.3199,19.3408,24400.0
2010-05-19 11:10:00,27.77,27.77,27.63,27.66,34900.0,19.3338,19.3338,19.2364,19.2573,34900.0
2010-05-19 11:15:00,27.66,27.68,27.5,27.51,44100.0,19.2573,19.2712,19.1459,19.1528,44100.0
2010-05-19 11:20:00,27.51,27.51,27.33,27.33,42300.0,19.1528,19.1528,19.0275,19.0275,42300.0
2010-05-19 11:25:00,27.34,27.44,27.33,27.42,19100.0,19.0345,19.1041,19.0275,19.0902,19100.0
2010-05-19 11:30:00,27.43,27.49,27.39,27.49,24200.0,19.0971,19.1389,19.0693,19.1389,24200.0
2010-05-19 11:35:00,27.51,27.51,27.34,27.34,23100.0,19.1528,19.1528,19.0345,19.0345,23100.0
2010-05-19 11:40:00,27.33,27.33,27.28,27.31,25900.0,19.0275,19.0275,18.9927,19.0136,25900.0
2010-05-19 11:45:00,27.31,27.32,27.15,27.16,46500.0,19.0136,19.0206,18.9022,18.9092,46500.0
2010-05-19 11:50:00,27.17,27.18,27.06,27.1,45400.0,18.9161,18.9231,18.8395,18.8674,45400.0
2010-05-19 11:55:00,27.1,27.21,27.06,27.21,34100.0,18.8674,18.944,18.8395,18.944,34100.0
2010-05-19 12:00:00,27.21,27.22,27.15,27.22,51400.0,18.944,18.9509,18.9022,18.9509,51400.0
2010-05-19 12:05:00,27.2,27.21,27.1,27.1,22100.0,18.937,18.944,18.8674,18.8674,22100.0
2010-05-19 12:10:00,27.1,27.13,27.05,27.13,31600.0,18.8674,18.8883,18.8326,18.8883,31600.0
2010-05-19 12:15:00,27.14,27.14,27.07,27.14,37700.0,18.8952,18.8952,18.8465,18.8952,37700.0
2010-05-19 12:20:00,27.16,27.25,27.12,27.2,9600.0,18.9092,18.9718,18.8813,18.937,9600.0
2010-05-19 12:25:00,27.2,27.35,27.19,27.28,14600.0,18.937,19.0414,18.93,18.9927,14600.0
2010-05-19 12:30:00,27.27,27.28,27.09,27.15,32400.0,18.9857,18.9927,18.8604,18.9022,32400.0
2010-05-19 12:35:00,27.15,27.27,27.15,27.2,20900.0,18.9022,18.9857,18.9022,18.937,20900.0
2010-05-19 12:40:00,27.18,27.22,27.15,27.21,25400.0,18.9231,18.9509,18.9022,18.944,25400.0
2010-05-19 12:45:00,27.21,27.21,27.17,27.19,13500.0,18.944,18.944,18.9161,18.93,13500.0
2010-05-19 12:50:00,27.19,27.24,27.15,27.23,26100.0,18.93,18.9649,18.9022,18.9579,26100.0
2010-05-19 12:55:00,27.2,27.33,27.16,27.3,16500.0,18.937,19.0275,18.9092,19.0066,16500.0
2010-05-19 13:00:00,27.3,27.32,27.21,27.26,20700.0,19.0066,19.0206,18.944,18.9788,20700.0
2010-05-19 13:05:00,27.27,27.39,27.25,27.36,49200.0,18.9857,19.0693,18.9718,19.0484,49200.0
2010-05-19 13:10:00,27.37,27.39,27.3,27.39,18000.0,19.0554,19.0693,19.0066,19.0693,18000.0
2010-05-19 13:15:00,27.38,27.52,27.36,27.52,32800.0,19.0623,19.1598,19.0484,19.1598,32800.0
2010-05-19 13:20:00,27.51,27.69,27.51,27.69,161800.0,19.1528,19.2782,19.1528,19.2782,161800.0
2010-05-19 13:25:00,27.67,27.67,27.51,27.51,61800.0,19.2642,19.2642,19.1528,19.1528,61800.0
2010-05-19 13:30:00,27.51,27.53,27.45,27.52,82200.0,19.1528,19.1668,19.1111,19.1598,82200.0
2010-05-19 13:35:00,27.52,27.52,27.45,27.5,37900.0,19.1598,19.1598,19.1111,19.1459,37900.0
2010-05-19 13:40:00,27.5,27.56,27.45,27.53,49700.0,19.1459,19.1876,19.1111,19.1668,49700.0
2010-05-19 13:45:00,27.54,27.66,27.48,27.66,33200.0,19.1737,19.2573,19.1319,19.2573,33200.0
2010-05-19 13:50:00,27.66,27.66,27.42,27.45,58400.0,19.2573,19.2573,19.0902,19.1111,58400.0
2010-05-19 13:55:00,27.45,27.57,27.42,27.51,80800.0,19.1111,19.1946,19.0902,19.1528,80800.0
2010-05-19 14:00:00,27.51,27.62,27.51,27.57,46100.0,19.1528,19.2294,19.1528,19.1946,46100.0
2010-05-19 14:05:00,27.57,27.76,27.57,27.71,45900.0,19.1946,19.3269,19.1946,19.2921,45900.0
2010-05-19 14:10:00,27.71,27.73,27.63,27.65,17700.0,19.2921,19.306,19.2364,19.2503,17700.0
2010-05-19 14:15:00,27.64,27.66,27.5,27.5,34400.0,19.2433,19.2573,19.1459,19.1459,34400.0
2010-05-19 14:20:00,27.51,27.55,27.46,27.48,26500.0,19.1528,19.1807,19.118,19.1319,26500.0
2010-05-19 14:25:00,27.47,27.55,27.47,27.55,33900.0,19.125,19.1807,19.125,19.1807,33900.0
2010-05-19 14:30:00,27.54,27.54,27.43,27.46,24500.0,19.1737,19.1737,19.0971,19.118,24500.0
2010-05-19 14:35:00,27.46,27.54,27.45,27.46,34300.0,19.118,19.1737,19.1111,19.118,34300.0
2010-05-19 14:40:00,27.47,27.75,27.45,27.66,97300.0,19.125,19.3199,19.1111,19.2573,97300.0
2010-05-19 14:45:00,27.66,27.76,27.66,27.74,45500.0,19.2573,19.3269,19.2573,19.313,45500.0
2010-05-19 14:50:00,27.75,27.77,27.65,27.73,53400.0,19.3199,19.3338,19.2503,19.306,53400.0
2010-05-19 14:55:00,27.71,27.73,27.55,27.63,35600.0,19.2921,19.306,19.1807,19.2364,35600.0
2010-05-19 15:00:00,27.64,27.7,27.59,27.61,35500.0,19.2433,19.2851,19.2085,19.2225,35500.0
2010-05-19 15:05:00,27.6,27.6,27.45,27.45,26400.0,19.2155,19.2155,19.1111,19.1111,26400.0
2010-05-19 15:10:00,27.46,27.53,27.44,27.48,65400.0,19.118,19.1668,19.1041,19.1319,65400.0
2010-05-19 15:15:00,27.48,27.55,27.43,27.48,92500.0,19.1319,19.1807,19.0971,19.1319,92500.0
2010-05-19 15:20:00,27.47,27.5,27.29,27.32,66700.0,19.125,19.1459,18.9997,19.0206,66700.0
2010-05-19 15:25:00,27.32,27.36,27.27,27.34,89000.0,19.0206,19.0484,18.9857,19.0345,89000.0
2010-05-19 15:30:00,27.33,27.36,27.27,27.28,112300.0,19.0275,19.0484,18.9857,18.9927,112300.0
2010-05-19 15:35:00,27.28,27.4,27.22,27.4,79900.0,18.9927,19.0762,18.9509,19.0762,79900.0
2010-05-19 15:40:00,27.41,27.52,27.37,27.47,92600.0,19.0832,19.1598,19.0554,19.125,92600.0
2010-05-19 15:45:00,27.45,27.51,27.4,27.43,71100.0,19.1111,19.1528,19.0762,19.0971,71100.0
2010-05-19 15:50:00,27.44,27.45,27.37,27.39,84500.0,19.1041,19.1111,19.0554,19.0693,84500.0
2010-05-19 15:55:00,27.39,27.4,27.25,27.29,154100.0,19.0693,19.0762,18.9718,18.9997,154100.0
2010-05-20 09:30:00,26.49,26.76,26.45,26.65,26600.0,18.4427,18.6307,18.4148,18.5541,26600.0
2010-05-20 09:35:00,26.67,26.81,26.59,26.73,26400.0,18.568,18.6655,18.5123,18.6098,26400.0
2010-05-20 09:40:00,26.75,26.91,26.7,26.87,48500.0,18.6237,18.7351,18.5889,18.7073,48500.0
2010-05-20 09:45:00,26.89,27.01,26.79,26.99,62800.0,18.7212,18.8047,18.6516,18.7908,62800.0
2010-05-20 09:50:00,26.99,27.23,26.98,27.15,57400.0,18.7908,18.9579,18.7838,18.9022,57400.0
2010-05-20 09:55:00,27.17,27.23,27.11,27.12,23200.0,18.9161,18.9579,18.8743,18.8813,23200.0
2010-05-20 10:00:00,27.11,27.22,26.99,27.0,48500.0,18.8743,18.9509,18.7908,18.7978,48500.0
2010-05-20 10:05:00,26.98,27.21,26.96,26.98,38300.0,18.7838,18.944,18.7699,18.7838,38300.0
2010-05-20 10:10:00,26.96,27.03,26.82,26.82,30500.0,18.7699,18.8186,18.6724,18.6724,30500.0
2010-05-20 10:15:00,26.83,26.91,26.76,26.9,30300.0,18.6794,18.7351,18.6307,18.7281,30300.0
2010-05-20 10:20:00,26.9,26.9,26.56,26.61,59500.0,18.7281,18.7281,18.4914,18.5262,59500.0
2010-05-20 10:25:00,26.62,26.78,26.55,26.73,32700.0,18.5332,18.6446,18.4845,18.6098,32700.0
2010-05-20 10:30:00,26.75,26.89,26.73,26.86,38700.0,18.6237,18.7212,18.6098,18.7003,38700.0
2010-05-20 10:35:00,26.85,26.89,26.8,26.85,66000.0,18.6933,18.7212,18.6585,18.6933,66000.0
2010-05-20 10:40:00,26.85,26.88,26.78,26.83,105300.0,18.6933,18.7142,18.6446,18.6794,105300.0
2010-05-20 10:45:00,26.83,26.94,26.8,26.9,63400.0,18.6794,18.756,18.6585,18.7281,63400.0
2010-05-20 10:50:00,26.9,27.08,26.87,26.94,106700.0,18.7281,18.8535,18.7073,18.756,106700.0
2010-05-20 10:55:00,26.94,26.99,26.87,26.87,34200.0,18.756,18.7908,18.7073,18.7073,34200.0
2010-05-20 11:00:00,26.87,26.95,26.81,26.81,31200.0,18.7073,18.763,18.6655,18.6655,31200.0
2010-05-20 11:05:00,26.8,26.91,26.75,26.83,33700.0,18.6585,18.7351,18.6237,18.6794,33700.0
2010-05-20 11:10:00,26.83,26.86,26.77,26.78,17400.0,18.6794,18.7003,18.6376,18.6446,17400.0
2010-05-20 11:15:00,26.78,26.84,26.74,26.79,31300.0,18.6446,18.6864,18.6167,18.6516,31300.0
2010-05-20 11:20:00,26.79,26.88,26.74,26.84,15200.0,18.6516,18.7142,18.6167,18.6864,15200.0
2010-05-20 11:25:00,26.84,26.95,26.78,26.94,9000.0,18.6864,18.763,18.6446,18.756,9000.0
2010-05-20 11:30:00,26.93,27.02,26.93,26.99,17100.0,18.749,18.8117,18.749,18.7908,17100.0
2010-05-20 11:35:00,27.0,27.08,26.96,27.06,20800.0,18.7978,18.8535,18.7699,18.8395,20800.0
2010-05-20 11:40:00,27.04,27.04,26.92,26.93,16500.0,18.8256,18.8256,18.7421,18.749,16500.0
2010-05-20 11:45:00,26.94,26.97,26.93,26.96,7800.0,18.756,18.7769,18.749,18.7699,7800.0
2010-05-20 11:50:00,26.95,26.95,26.85,26.88,9700.0,18.763,18.763,18.6933,18.7142,9700.0
2010-05-20 11:55:00,26.88,26.89,26.82,26.86,16400.0,18.7142,18.7212,18.6724,18.7003,16400.0
2010-05-20 12:00:00,26.87,26.89,26.84,26.89,6700.0,18.7073,18.7212,18.6864,18.7212,6700.0
2010-05-20 12:05:00,26.88,26.9,26.83,26.84,38300.0,18.7142,18.7281,18.6794,18.6864,38300.0
2010-05-20 12:10:00,26.83,26.83,26.77,26.77,18700.0,18.6794,18.6794,18.6376,18.6376,18700.0
2010-05-20 12:15:00,26.76,26.76,26.55,26.55,91600.0,18.6307,18.6307,18.4845,18.4845,91600.0
2010-05-20 12:20:00,26.55,26.68,26.54,26.64,61700.0,18.4845,18.575,18.4775,18.5471,61700.0
2010-05-20 12:25:00,26.64,26.7,26.64,26.7,18500.0,18.5471,18.5889,18.5471,18.5889,18500.0
2010-05-20 12:30:00,26.69,26.71,26.66,26.66,15100.0,18.5819,18.5959,18.5611,18.5611,15100.0
2010-05-20 12:35:00,26.66,26.71,26.65,26.69,11700.0,18.5611,18.5959,18.5541,18.5819,11700.0
2010-05-20 12:40:00,26.69,26.69,26.65,26.65,13200.0,18.5819,18.5819,18.5541,18.5541,13200.0
2010-05-20 12:45:00,26.65,26.71,26.63,26.66,24500.0,18.5541,18.5959,18.5402,18.5611,24500.0
2010-05-20 12:50:00,26.65,26.66,26.56,26.56,29700.0,18.5541,18.5611,18.4914,18.4914,29700.0
2010-05-20 12:55:00,26.57,26.63,26.46,26.48,44100.0,18.4984,18.5402,18.4218,18.4357,44100.0
2010-05-20 13:00:00,26.48,26.61,26.47,26.57,44500.0,18.4357,18.5262,18.4288,18.4984,44500.0
2010-05-20 13:05:00,26.57,26.59,26.51,26.53,18700.0,18.4984,18.5123,18.4566,18.4705,18700.0
2010-05-20 13:10:00,26.54,26.63,26.51,26.61,10700.0,18.4775,18.5402,18.4566,18.5262,10700.0
2010-05-20 13:15:00,26.6,26.68,26.6,26.67,7200.0,18.5193,18.575,18.5193,18.568,7200.0
2010-05-20 13:20:00,26.68,26.81,26.65,26.74,18800.0,18.575,18.6655,18.5541,18.6167,18800.0
2010-05-20 13:25:00,26.74,26.89,26.74,26.82,28900.0,18.6167,18.7212,18.6167,18.6724,28900.0
2010-05-20 13:30:00,26.82,26.97,26.82,26.89,26200.0,18.6724,18.7769,18.6724,18.7212,26200.0
2010-05-20 13:35:00,26.9,26.94,26.8,26.81,30500.0,18.7281,18.756,18.6585,18.6655,30500.0
2010-05-20 13:40:00,26.81,26.98,26.81,26.98,34000.0,18.6655,18.7838,18.6655,18.7838,34000.0
2010-05-20 13:45:00,27.0,27.0,26.87,26.93,25700.0,18.7978,18.7978,18.7073,18.749,25700.0
2010-05-20 13:50:00,26.94,26.96,26.85,26.89,18800.0,18.756,18.7699,18.6933,18.7212,18800.0
2010-05-20 13:55:00,26.89,26.92,26.81,26.87,8000.0,18.7212,18.7421,18.6655,18.7073,8000.0
2010-05-20 14:00:00,26.85,26.86,26.72,26.76,17200.0,18.6933,18.7003,18.6028,18.6307,17200.0
2010-05-20 14:05:00,26.75,26.84,26.71,26.82,35500.0,18.6237,18.6864,18.5959,18.6724,35500.0
2010-05-20 14:10:00,26.82,26.97,26.81,26.96,16100.0,18.6724,18.7769,18.6655,18.7699,16100.0
2010-05-20 14:15:00,26.95,27.06,26.9,27.06,23600.0,18.763,18.8395,18.7281,18.8395,23600.0
2010-05-20 14:20:00,27.04,27.2,27.04,27.13,26100.0,18.8256,18.937,18.8256,18.8883,26100.0
2010-05-20 14:25:00,27.12,27.17,27.06,27.15,26700.0,18.8813,18.9161,18.8395,18.9022,26700.0
2010-05-20 14:30:00,27.14,27.21,27.08,27.16,16400.0,18.8952,18.944,18.8535,18.9092,16400.0
2010-05-20 14:35:00,27.17,27.28,27.15,27.24,16800.0,18.9161,18.9927,18.9022,18.9649,16800.0
2010-05-20 14:40:00,27.23,27.37,27.16,27.33,33800.0,18.9579,19.0554,18.9092,19.0275,33800.0
2010-05-20 14:45:00,27.33,27.39,27.24,27.32,27600.0,19.0275,19.0693,18.9649,19.0206,27600.0
2010-05-20 14:50:00,27.31,27.4,27.28,27.34,21800.0,19.0136,19.0762,18.9927,19.0345,21800.0
2010-05-20 14:55:00,27.36,27.42,27.21,27.23,33000.0,19.0484,19.0902,18.944,18.9579,33000.0
2010-05-20 15:00:00,27.24,27.35,27.24,27.31,31300.0,18.9649,19.0414,18.9649,19.0136,31300.0
2010-05-20 15:05:00,27.3,27.3,27.15,27.23,20900.0,19.0066,19.0066,18.9022,18.9579,20900.0
2010-05-20 15:10:00,27.23,27.24,27.1,27.13,13500.0,18.9579,18.9649,18.8674,18.8883,13500.0
2010-05-20 15:15:00,27.12,27.2,27.08,27.13,24800.0,18.8813,18.937,18.8535,18.8883,24800.0
2010-05-20 15:20:00,27.14,27.26,27.1,27.25,19400.0,18.8952,18.9788,18.8674,18.9718,19400.0
2010-05-20 15:25:00,27.25,27.25,27.12,27.13,26600.0,18.9718,18.9718,18.8813,18.8883,26600.0
2010-05-20 15:30:00,27.13,27.21,27.12,27.18,27500.0,18.8883,18.944,18.8813,18.9231,27500.0
2010-05-20 15:35:00,27.18,27.18,27.03,27.05,30700.0,18.9231,18.9231,18.8186,18.8326,30700.0
2010-05-20 15:40:00,27.06,27.09,26.99,26.99,40700.0,18.8395,18.8604,18.7908,18.7908,40700.0
2010-05-20 15:45:00,26.99,26.99,26.82,26.9,72300.0,18.7908,18.7908,18.6724,18.7281,72300.0
2010-05-20 15:50:00,26.9,26.9,26.78,26.8,89900.0,18.7281,18.7281,18.6446,18.6585,89900.0
2010-05-20 15:55:00,26.8,26.83,26.68,26.71,166600.0,18.6585,18.6794,18.575,18.5959,166600.0
2010-05-21 09:30:00,26.33,26.55,26.09,26.24,48500.0,18.3313,18.4845,18.1642,18.2686,48500.0
2010-05-21 09:35:00,26.29,26.81,26.27,26.71,50400.0,18.3035,18.6655,18.2895,18.5959,50400.0
2010-05-21 09:40:00,26.72,27.07,26.68,27.07,55900.0,18.6028,18.8465,18.575,18.8465,55900.0
2010-05-21 09:45:00,27.07,27.22,26.99,27.15,55500.0,18.8465,18.9509,18.7908,18.9022,55500.0
2010-05-21 09:50:00,27.14,27.23,27.09,27.16,33500.0,18.8952,18.9579,18.8604,18.9092,33500.0
2010-05-21 09:55:00,27.15,27.53,27.13,27.28,26700.0,18.9022,19.1668,18.8883,18.9927,26700.0
2010-05-21 10:00:00,27.27,27.51,27.21,27.39,54300.0,18.9857,19.1528,18.944,19.0693,54300.0
2010-05-21 10:05:00,27.39,27.53,27.3,27.31,49200.0,19.0693,19.1668,19.0066,19.0136,49200.0
2010-05-21 10:10:00,27.3,27.36,27.13,27.27,35400.0,19.0066,19.0484,18.8883,18.9857,35400.0
2010-05-21 10:15:00,27.28,27.34,27.14,27.18,46700.0,18.9927,19.0345,18.8952,18.9231,46700.0
2010-05-21 10:20:00,27.17,27.2,27.03,27.03,45200.0,18.9161,18.937,18.8186,18.8186,45200.0
2010-05-21 10:25:00,27.0,27.14,26.95,26.99,37000.0,18.7978,18.8952,18.763,18.7908,37000.0
2010-05-21 10:30:00,27.0,27.06,26.95,27.03,24400.0,18.7978,18.8395,18.763,18.8186,24400.0
2010-05-21 10:35:00,27.05,27.21,26.99,27.15,38600.0,18.8326,18.944,18.7908,18.9022,38600.0
2010-05-21 10:40:00,27.16,27.18,26.97,27.0,23000.0,18.9092,18.9231,18.7769,18.7978,23000.0
2010-05-21 10:45:00,27.01,27.1,26.95,26.99,39500.0,18.8047,18.8674,18.763,18.7908,39500.0
2010-05-21 10:50:00,26.98,27.13,26.97,27.09,29800.0,18.7838,18.8883,18.7769,18.8604,29800.0
2010-05-21 10:55:00,27.1,27.12,27.01,27.08,15600.0,18.8674,18.8813,18.8047,18.8535,15600.0
2010-05-21 11:00:00,27.07,27.22,27.07,27.18,16500.0,18.8465,18.9509,18.8465,18.9231,16500.0
2010-05-21 11:05:00,27.19,27.23,27.11,27.18,13900.0,18.93,18.9579,18.8743,18.9231,13900.0
2010-05-21 11:10:00,27.18,27.18,27.09,27.16,12300.0,18.9231,18.9231,18.8604,18.9092,12300.0
2010-05-21 11:15:00,27.19,27.3,27.13,27.26,25900.0,18.93,19.0066,18.8883,18.9788,25900.0
2010-05-21 11:20:00,27.27,27.45,27.21,27.44,22400.0,18.9857,19.1111,18.944,19.1041,22400.0
2010-05-21 11:25:00,27.43,27.43,27.31,27.37,18200.0,19.0971,19.0971,19.0136,19.0554,18200.0
2010-05-21 11:30:00,27.37,27.46,27.33,27.45,34800.0,19.0554,19.118,19.0275,19.1111,34800.0
2010-05-21 11:35:00,27.45,27.63,27.45,27.63,38500.0,19.1111,19.2364,19.1111,19.2364,38500.0
2010-05-21 11:40:00,27.64,27.74,27.58,27.73,44000.0,19.2433,19.313,19.2016,19.306,44000.0
2010-05-21 11:45:00,27.72,27.8,27.6,27.64,27500.0,19.299,19.3547,19.2155,19.2433,27500.0
2010-05-21 11:50:00,27.65,27.97,27.65,27.86,112900.0,19.2503,19.4731,19.2503,19.3965,112900.0
2010-05-21 11:55:00,27.86,27.86,27.7,27.74,12600.0,19.3965,19.3965,19.2851,19.313,12600.0
2010-05-21 12:00:00,27.75,27.75,27.58,27.68,10500.0,19.3199,19.3199,19.2016,19.2712,10500.0
2010-05-21 12:05:00,27.67,27.67,27.63,27.65,10400.0,19.2642,19.2642,19.2364,19.2503,10400.0
2010-05-21 12:10:00,27.64,27.67,27.59,27.67,12500.0,19.2433,19.2642,19.2085,19.2642,12500.0
2010-05-21 12:15:00,27.66,27.71,27.66,27.7,16500.0,19.2573,19.2921,19.2573,19.2851,16500.0
2010-05-21 12:20:00,27.7,27.75,27.65,27.67,5800.0,19.2851,19.3199,19.2503,19.2642,5800.0
2010-05-21 12:25:00,27.67,27.7,27.66,27.67,4200.0,19.2642,19.2851,19.2573,19.2642,4200.0
2010-05-21 12:30:00,27.68,27.69,27.57,27.59,7600.0,19.2712,19.2782,19.1946,19.2085,7600.0
2010-05-21 12:35:00,27.59,27.67,27.58,27.65,7700.0,19.2085,19.2642,19.2016,19.2503,7700.0
2010-05-21 12:40:00,27.64,27.66,27.61,27.61,7200.0,19.2433,19.2573,19.2225,19.2225,7200.0
2010-05-21 12:45:00,27.61,27.61,27.49,27.49,12600.0,19.2225,19.2225,19.1389,19.1389,12600.0
2010-05-21 12:50:00,27.49,27.6,27.49,27.59,4600.0,19.1389,19.2155,19.1389,19.2085,4600.0
2010-05-21 12:55:00,27.57,27.57,27.48,27.53,4200.0,19.1946,19.1946,19.1319,19.1668,4200.0
2010-05-21 13:00:00,27.5,27.5,27.37,27.38,10400.0,19.1459,19.1459,19.0554,19.0623,10400.0
2010-05-21 13:05:00,27.37,27.45,27.37,27.42,8300.0,19.0554,19.1111,19.0554,19.0902,8300.0
2010-05-21 13:10:00,27.46,27.53,27.43,27.49,25300.0,19.118,19.1668,19.0971,19.1389,25300.0
2010-05-21 13:15:00,27.49,27.55,27.41,27.43,19000.0,19.1389,19.1807,19.0832,19.0971,19000.0
2010-05-21 13:20:00,27.44,27.45,27.3,27.34,24700.0,19.1041,19.1111,19.0066,19.0345,24700.0
2010-05-21 13:25:00,27.35,27.38,27.3,27.35,7200.0,19.0414,19.0623,19.0066,19.0414,7200.0
2010-05-21 13:30:00,27.35,27.47,27.31,27.45,22100.0,19.0414,19.125,19.0136,19.1111,22100.0
2010-05-21 13:35:00,27.45,27.46,27.34,27.38,9700.0,19.1111,19.118,19.0345,19.0623,9700.0
2010-05-21 13:40:00,27.4,27.42,27.37,27.37,6600.0,19.0762,19.0902,19.0554,19.0554,6600.0
2010-05-21 13:45:00,27.38,27.46,27.38,27.42,12100.0,19.0623,19.118,19.0623,19.0902,12100.0
2010-05-21 13:50:00,27.45,27.46,27.37,27.42,19200.0,19.1111,19.118,19.0554,19.0902,19200.0
2010-05-21 13:55:00,27.41,27.42,27.38,27.42,14500.0,19.0832,19.0902,19.0623,19.0902,14500.0
2010-05-21 14:00:00,27.43,27.51,27.4,27.4,20300.0,19.0971,19.1528,19.0762,19.0762,20300.0
2010-05-21 14:05:00,27.43,27.43,27.32,27.4,13100.0,19.0971,19.0971,19.0206,19.0762,13100.0
2010-05-21 14:10:00,27.4,27.44,27.37,27.39,12800.0,19.0762,19.1041,19.0554,19.0693,12800.0
2010-05-21 14:15:00,27.38,27.38,27.32,27.37,8300.0,19.0623,19.0623,19.0206,19.0554,8300.0
2010-05-21 14:20:00,27.36,27.43,27.31,27.43,21200.0,19.0484,19.0971,19.0136,19.0971,21200.0
2010-05-21 14:25:00,27.43,27.43,27.36,27.41,16300.0,19.0971,19.0971,19.0484,19.0832,16300.0
2010-05-21 14:30:00,27.43,27.47,27.42,27.44,15200.0,19.0971,19.125,19.0902,19.1041,15200.0
2010-05-21 14:35:00,27.43,27.46,27.36,27.39,26100.0,19.0971,19.118,19.0484,19.0693,26100.0
2010-05-21 14:40:00,27.4,27.44,27.34,27.36,23200.0,19.0762,19.1041,19.0345,19.0484,23200.0
2010-05-21 14:45:00,27.36,27.36,27.24,27.34,17600.0,19.0484,19.0484,18.9649,19.0345,17600.0
2010-05-21 14:50:00,27.33,27.33,27.21,27.23,28800.0,19.0275,19.0275,18.944,18.9579,28800.0
2010-05-21 14:55:00,27.22,27.32,27.18,27.31,30600.0,18.9509,19.0206,18.9231,19.0136,30600.0
2010-05-21 15:00:00,27.31,27.36,27.31,27.36,17400.0,19.0136,19.0484,19.0136,19.0484,17400.0
2010-05-21 15:05:00,27.38,27.41,27.33,27.39,26800.0,19.0623,19.0832,19.0275,19.0693,26800.0
2010-05-21 15:10:00,27.39,27.44,27.34,27.39,80500.0,19.0693,19.1041,19.0345,19.0693,80500.0
2010-05-21 15:15:00,27.38,27.43,27.32,27.4,132800.0,19.0623,19.0971,19.0206,19.0762,132800.0
2010-05-21 15:20:00,27.37,27.6,27.37,27.53,85500.0,19.0554,19.2155,19.0554,19.1668,85500.0
2010-05-21 15:25:00,27.51,27.53,27.41,27.43,42700.0,19.1528,19.1668,19.0832,19.0971,42700.0
2010-05-21 15:30:00,27.42,27.43,27.35,27.37,89800.0,19.0902,19.0971,19.0414,19.0554,89800.0
2010-05-21 15:35:00,27.36,27.43,27.34,27.39,103900.0,19.0484,19.0971,19.0345,19.0693,103900.0
2010-05-21 15:40:00,27.39,27.53,27.36,27.52,71400.0,19.0693,19.1668,19.0484,19.1598,71400.0
2010-05-21 15:45:00,27.53,27.63,27.4,27.44,85400.0,19.1668,19.2364,19.0762,19.1041,85400.0
2010-05-21 15:50:00,27.44,27.6,27.44,27.56,199400.0,19.1041,19.2155,19.1041,19.1876,199400.0
2010-05-21 15:55:00,27.55,27.6,27.49,27.58,135500.0,19.1807,19.2155,19.1389,19.2016,135500.0
2010-05-24 09:30:00,27.49,27.62,27.34,27.62,29800.0,19.1389,19.2294,19.0345,19.2294,29800.0
2010-05-24 09:35:00,27.62,27.85,27.61,27.67,37000.0,19.2294,19.3895,19.2225,19.2642,37000.0
2010-05-24 09:40:00,27.67,27.68,27.44,27.46,20500.0,19.2642,19.2712,19.1041,19.118,20500.0
2010-05-24 09:45:00,27.45,27.62,27.41,27.62,30100.0,19.1111,19.2294,19.0832,19.2294,30100.0
2010-05-24 09:50:00,27.6,27.61,27.34,27.38,24200.0,19.2155,19.2225,19.0345,19.0623,24200.0
2010-05-24 09:55:00,27.39,27.5,27.34,27.39,38800.0,19.0693,19.1459,19.0345,19.0693,38800.0
2010-05-24 10:00:00,27.43,27.55,27.24,27.39,67400.0,19.0971,19.1807,18.9649,19.0693,67400.0
2010-05-24 10:05:00,27.39,27.55,27.39,27.5,20700.0,19.0693,19.1807,19.0693,19.1459,20700.0
2010-05-24 10:10:00,27.5,27.57,27.43,27.52,38700.0,19.1459,19.1946,19.0971,19.1598,38700.0
2010-05-24 10:15:00,27.53,27.56,27.49,27.56,13700.0,19.1668,19.1876,19.1389,19.1876,13700.0
2010-05-24 10:20:00,27.56,27.69,27.48,27.62,32600.0,19.1876,19.2782,19.1319,19.2294,32600.0
2010-05-24 10:25:00,27.61,27.7,27.58,27.68,21000.0,19.2225,19.2851,19.2016,19.2712,21000.0
2010-05-24 10:30:00,27.69,27.78,27.69,27.74,27000.0,19.2782,19.3408,19.2782,19.313,27000.0
2010-05-24 10:35:00,27.74,27.81,27.72,27.76,12300.0,19.313,19.3617,19.299,19.3269,12300.0
2010-05-24 10:40:00,27.76,27.79,27.71,27.72,12900.0,19.3269,19.3478,19.2921,19.299,12900.0
2010-05-24 10:45:00,27.74,27.74,27.63,27.69,13300.0,19.313,19.313,19.2364,19.2782,13300.0
2010-05-24 10:50:00,27.69,27.72,27.6,27.61,8600.0,19.2782,19.299,19.2155,19.2225,8600.0
2010-05-24 10:55:00,27.62,27.7,27.62,27.64,11200.0,19.2294,19.2851,19.2294,19.2433,11200.0
2010-05-24 11:00:00,27.63,27.63,27.56,27.6,6700.0,19.2364,19.2364,19.1876,19.2155,6700.0
2010-05-24 11:05:00,27.61,27.62,27.57,27.59,8500.0,19.2225,19.2294,19.1946,19.2085,8500.0
2010-05-24 11:10:00,27.59,27.7,27.58,27.64,19200.0,19.2085,19.2851,19.2016,19.2433,19200.0
2010-05-24 11:15:00,27.61,27.62,27.54,27.6,9200.0,19.2225,19.2294,19.1737,19.2155,9200.0
2010-05-24 11:20:00,27.59,27.61,27.57,27.61,4800.0,19.2085,19.2225,19.1946,19.2225,4800.0
2010-05-24 11:25:00,27.59,27.62,27.55,27.61,10100.0,19.2085,19.2294,19.1807,19.2225,10100.0
2010-05-24 11:30:00,27.62,27.65,27.6,27.62,7100.0,19.2294,19.2503,19.2155,19.2294,7100.0
2010-05-24 11:35:00,27.64,27.69,27.64,27.67,5100.0,19.2433,19.2782,19.2433,19.2642,5100.0
2010-05-24 11:40:00,27.65,27.73,27.63,27.68,8800.0,19.2503,19.306,19.2364,19.2712,8800.0
2010-05-24 11:45:00,27.69,27.7,27.65,27.7,6400.0,19.2782,19.2851,19.2503,19.2851,6400.0
2010-05-24 11:50:00,27.7,27.7,27.63,27.67,5500.0,19.2851,19.2851,19.2364,19.2642,5500.0
2010-05-24 11:55:00,27.67,27.72,27.65,27.68,9900.0,19.2642,19.299,19.2503,19.2712,9900.0
2010-05-24 12:00:00,27.67,27.74,27.66,27.74,7800.0,19.2642,19.313,19.2573,19.313,7800.0
2010-05-24 12:05:00,27.73,27.83,27.73,27.78,9300.0,19.306,19.3756,19.306,19.3408,9300.0
2010-05-24 12:10:00,27.78,27.8,27.76,27.78,8700.0,19.3408,19.3547,19.3269,19.3408,8700.0
2010-05-24 12:15:00,27.78,27.78,27.7,27.73,8300.0,19.3408,19.3408,19.2851,19.306,8300.0
2010-05-24 12:20:00,27.74,27.76,27.7,27.74,5600.0,19.313,19.3269,19.2851,19.313,5600.0
2010-05-24 12:25:00,27.74,27.77,27.73,27.77,5100.0,19.313,19.3338,19.306,19.3338,5100.0
2010-05-24 12:30:00,27.78,27.85,27.78,27.79,6600.0,19.3408,19.3895,19.3408,19.3478,6600.0
2010-05-24 12:35:00,27.78,27.79,27.74,27.74,7800.0,19.3408,19.3478,19.313,19.313,7800.0
2010-05-24 12:40:00,27.74,27.74,27.7,27.72,7500.0,19.313,19.313,19.2851,19.299,7500.0
2010-05-24 12:45:00,27.72,27.73,27.68,27.71,8100.0,19.299,19.306,19.2712,19.2921,8100.0
2010-05-24 12:50:00,27.72,27.78,27.69,27.72,13600.0,19.299,19.3408,19.2782,19.299,13600.0
2010-05-24 12:55:00,27.73,27.75,27.72,27.73,4200.0,19.306,19.3199,19.299,19.306,4200.0
2010-05-24 13:00:00,27.74,27.75,27.68,27.69,7700.0,19.313,19.3199,19.2712,19.2782,7700.0
2010-05-24 13:05:00,27.68,27.68,27.62,27.63,4600.0,19.2712,19.2712,19.2294,19.2364,4600.0
2010-05-24 13:10:00,27.62,27.67,27.61,27.64,10200.0,19.2294,19.2642,19.2225,19.2433,10200.0
2010-05-24 13:15:00,27.63,27.64,27.59,27.61,8200.0,19.2364,19.2433,19.2085,19.2225,8200.0
2010-05-24 13:20:00,27.61,27.64,27.59,27.62,11000.0,19.2225,19.2433,19.2085,19.2294,11000.0
2010-05-24 13:25:00,27.64,27.68,27.58,27.65,11500.0,19.2433,19.2712,19.2016,19.2503,11500.0
2010-05-24 13:30:00,27.65,27.67,27.6,27.6,6000.0,19.2503,19.2642,19.2155,19.2155,6000.0
2010-05-24 13:35:00,27.6,27.62,27.54,27.54,19500.0,19.2155,19.2294,19.1737,19.1737,19500.0
2010-05-24 13:40:00,27.54,27.61,27.51,27.56,18700.0,19.1737,19.2225,19.1528,19.1876,18700.0
2010-05-24 13:45:00,27.55,27.57,27.49,27.52,12600.0,19.1807,19.1946,19.1389,19.1598,12600.0
2010-05-24 13:50:00,27.53,27.56,27.5,27.56,12700.0,19.1668,19.1876,19.1459,19.1876,12700.0
2010-05-24 13:55:00,27.58,27.62,27.54,27.62,3900.0,19.2016,19.2294,19.1737,19.2294,3900.0
2010-05-24 14:00:00,27.61,27.63,27.58,27.58,5500.0,19.2225,19.2364,19.2016,19.2016,5500.0
2010-05-24 14:05:00,27.56,27.59,27.54,27.59,8000.0,19.1876,19.2085,19.1737,19.2085,8000.0
2010-05-24 14:10:00,27.6,27.64,27.59,27.61,5900.0,19.2155,19.2433,19.2085,19.2225,5900.0
2010-05-24 14:15:00,27.62,27.62,27.57,27.59,6200.0,19.2294,19.2294,19.1946,19.2085,6200.0
2010-05-24 14:20:00,27.59,27.64,27.55,27.64,14700.0,19.2085,19.2433,19.1807,19.2433,14700.0
2010-05-24 14:25:00,27.64,27.66,27.58,27.59,6500.0,19.2433,19.2573,19.2016,19.2085,6500.0
2010-05-24 14:30:00,27.6,27.6,27.53,27.6,13700.0,19.2155,19.2155,19.1668,19.2155,13700.0
2010-05-24 14:35:00,27.6,27.61,27.54,27.57,12900.0,19.2155,19.2225,19.1737,19.1946,12900.0
2010-05-24 14:40:00,27.57,27.58,27.55,27.57,7000.0,19.1946,19.2016,19.1807,19.1946,7000.0
2010-05-24 14:45:00,27.57,27.58,27.52,27.57,24000.0,19.1946,19.2016,19.1598,19.1946,24000.0
2010-05-24 14:50:00,27.57,27.7,27.57,27.69,54100.0,19.1946,19.2851,19.1946,19.2782,54100.0
2010-05-24 14:55:00,27.7,27.72,27.65,27.65,25100.0,19.2851,19.299,19.2503,19.2503,25100.0
2010-05-24 15:00:00,27.65,27.7,27.56,27.57,34900.0,19.2503,19.2851,19.1876,19.1946,34900.0
2010-05-24 15:05:00,27.57,27.6,27.54,27.56,45100.0,19.1946,19.2155,19.1737,19.1876,45100.0
2010-05-24 15:10:00,27.56,27.62,27.52,27.61,39400.0,19.1876,19.2294,19.1598,19.2225,39400.0
2010-05-24 15:15:00,27.61,27.64,27.53,27.54,19000.0,19.2225,19.2433,19.1668,19.1737,19000.0
2010-05-24 15:20:00,27.54,27.58,27.53,27.57,35300.0,19.1737,19.2016,19.1668,19.1946,35300.0
2010-05-24 15:25:00,27.56,27.57,27.5,27.51,16300.0,19.1876,19.1946,19.1459,19.1528,16300.0
2010-05-24 15:30:00,27.5,27.58,27.46,27.56,28600.0,19.1459,19.2016,19.118,19.1876,28600.0
2010-05-24 15:35:00,27.55,27.57,27.49,27.49,42800.0,19.1807,19.1946,19.1389,19.1389,42800.0
2010-05-24 15:40:00,27.5,27.57,27.48,27.51,37800.0,19.1459,19.1946,19.1319,19.1528,37800.0
2010-05-24 15:45:00,27.5,27.51,27.38,27.39,37200.0,19.1459,19.1528,19.0623,19.0693,37200.0
2010-05-24 15:50:00,27.4,27.4,27.24,27.25,124600.0,19.0762,19.0762,18.9649,18.9718,124600.0
2010-05-24 15:55:00,27.23,27.26,27.2,27.26,79400.0,18.9579,18.9788,18.937,18.9788,79400.0
2010-05-25 09:30:00,26.5,26.81,26.41,26.41,37700.0,18.4497,18.6655,18.387,18.387,37700.0
2010-05-25 09:35:00,26.41,26.71,26.34,26.34,23200.0,18.387,18.5959,18.3383,18.3383,23200.0
2010-05-25 09:40:00,26.34,26.4,26.24,26.34,16200.0,18.3383,18.38,18.2686,18.3383,16200.0
2010-05-25 09:45:00,26.36,26.63,26.32,26.52,21500.0,18.3522,18.5402,18.3243,18.4636,21500.0
2010-05-25 09:50:00,26.52,26.59,26.48,26.48,8900.0,18.4636,18.5123,18.4357,18.4357,8900.0
2010-05-25 09:55:00,26.46,26.5,26.42,26.44,11200.0,18.4218,18.4497,18.394,18.4079,11200.0
2010-05-25 10:00:00,26.46,26.89,26.46,26.87,36900.0,18.4218,18.7212,18.4218,18.7073,36900.0
2010-05-25 10:05:00,26.86,26.89,26.59,26.66,50100.0,18.7003,18.7212,18.5123,18.5611,50100.0
2010-05-25 10:10:00,26.68,26.75,26.61,26.73,36000.0,18.575,18.6237,18.5262,18.6098,36000.0
2010-05-25 10:15:00,26.71,26.94,26.71,26.86,39400.0,18.5959,18.756,18.5959,18.7003,39400.0
2010-05-25 10:20:00,26.87,26.94,26.77,26.88,46000.0,18.7073,18.756,18.6376,18.7142,46000.0
2010-05-25 10:25:00,26.88,26.93,26.72,26.74,21200.0,18.7142,18.749,18.6028,18.6167,21200.0
2010-05-25 10:30:00,26.7,26.75,26.59,26.6,21900.0,18.5889,18.6237,18.5123,18.5193,21900.0
2010-05-25 10:35:00,26.6,26.72,26.55,26.56,31100.0,18.5193,18.6028,18.4845,18.4914,31100.0
2010-05-25 10:40:00,26.55,26.65,26.5,26.5,22400.0,18.4845,18.5541,18.4497,18.4497,22400.0
2010-05-25 10:45:00,26.5,26.55,26.45,26.49,21200.0,18.4497,18.4845,18.4148,18.4427,21200.0
2010-05-25 10:50:00,26.51,26.58,26.47,26.53,13000.0,18.4566,18.5054,18.4288,18.4705,13000.0
2010-05-25 10:55:00,26.53,26.61,26.53,26.58,9800.0,18.4705,18.5262,18.4705,18.5054,9800.0
2010-05-25 11:00:00,26.59,26.82,26.59,26.81,80000.0,18.5123,18.6724,18.5123,18.6655,80000.0
2010-05-25 11:05:00,26.81,26.97,26.79,26.96,87200.0,18.6655,18.7769,18.6516,18.7699,87200.0
2010-05-25 11:10:00,26.96,26.99,26.91,26.96,34400.0,18.7699,18.7908,18.7351,18.7699,34400.0
2010-05-25 11:15:00,26.95,27.06,26.94,26.96,31100.0,18.763,18.8395,18.756,18.7699,31100.0
2010-05-25 11:20:00,26.94,27.0,26.93,27.0,13500.0,18.756,18.7978,18.749,18.7978,13500.0
2010-05-25 11:25:00,27.0,27.06,26.99,27.02,7200.0,18.7978,18.8395,18.7908,18.8117,7200.0
2010-05-25 11:30:00,27.02,27.02,26.93,26.94,11100.0,18.8117,18.8117,18.749,18.756,11100.0
2010-05-25 11:35:00,26.94,26.98,26.92,26.98,14500.0,18.756,18.7838,18.7421,18.7838,14500.0
2010-05-25 11:40:00,27.02,27.02,26.92,26.94,14800.0,18.8117,18.8117,18.7421,18.756,14800.0
2010-05-25 11:45:00,26.95,26.98,26.94,26.95,8400.0,18.763,18.7838,18.756,18.763,8400.0
2010-05-25 11:50:00,26.95,27.1,26.94,27.1,16600.0,18.763,18.8674,18.756,18.8674,16600.0
2010-05-25 11:55:00,27.1,27.24,27.1,27.21,29200.0,18.8674,18.9649,18.8674,18.944,29200.0
2010-05-25 12:00:00,27.23,27.34,27.21,27.34,40100.0,18.9579,19.0345,18.944,19.0345,40100.0
2010-05-25 12:05:00,27.31,27.31,27.24,27.24,7700.0,19.0136,19.0136,18.9649,18.9649,7700.0
2010-05-25 12:10:00,27.23,27.33,27.21,27.33,12700.0,18.9579,19.0275,18.944,19.0275,12700.0
2010-05-25 12:15:00,27.34,27.35,27.22,27.22,13400.0,19.0345,19.0414,18.9509,18.9509,13400.0
2010-05-25 12:20:00,27.21,27.25,27.19,27.2,10400.0,18.944,18.9718,18.93,18.937,10400.0
2010-05-25 12:25:00,27.21,27.28,27.17,27.2,14500.0,18.944,18.9927,18.9161,18.937,14500.0
2010-05-25 12:30:00,27.17,27.21,27.11,27.11,7900.0,18.9161,18.944,18.8743,18.8743,7900.0
2010-05-25 12:35:00,27.12,27.14,27.09,27.11,6800.0,18.8813,18.8952,18.8604,18.8743,6800.0
2010-05-25 12:40:00,27.11,27.12,26.99,26.99,8800.0,18.8743,18.8813,18.7908,18.7908,8800.0
2010-05-25 12:45:00,27.0,27.07,26.98,27.06,5700.0,18.7978,18.8465,18.7838,18.8395,5700.0
2010-05-25 12:50:00,27.07,27.07,27.01,27.04,9500.0,18.8465,18.8465,18.8047,18.8256,9500.0
2010-05-25 12:55:00,27.04,27.12,27.04,27.04,7200.0,18.8256,18.8813,18.8256,18.8256,7200.0
2010-05-25 13:00:00,27.02,27.06,26.99,27.02,11300.0,18.8117,18.8395,18.7908,18.8117,11300.0
2010-05-25 13:05:00,27.01,27.01,26.94,26.94,7300.0,18.8047,18.8047,18.756,18.756,7300.0
2010-05-25 13:10:00,26.94,26.94,26.84,26.9,8300.0,18.756,18.756,18.6864,18.7281,8300.0
2010-05-25 13:15:00,26.9,26.91,26.84,26.91,5300.0,18.7281,18.7351,18.6864,18.7351,5300.0
2010-05-25 13:20:00,26.9,26.99,26.9,26.95,10100.0,18.7281,18.7908,18.7281,18.763,10100.0
2010-05-25 13:25:00,26.94,27.0,26.94,27.0,4200.0,18.756,18.7978,18.756,18.7978,4200.0
2010-05-25 13:30:00,26.99,27.01,26.94,26.96,19100.0,18.7908,18.8047,18.756,18.7699,19100.0
2010-05-25 13:35:00,26.98,27.0,26.92,26.98,15300.0,18.7838,18.7978,18.7421,18.7838,15300.0
2010-05-25 13:40:00,26.97,26.98,26.93,26.95,12700.0,18.7769,18.7838,18.749,18.763,12700.0
2010-05-25 13:45:00,26.97,27.0,26.93,26.97,8000.0,18.7769,18.7978,18.749,18.7769,8000.0
2010-05-25 13:50:00,26.96,27.03,26.94,26.99,14300.0,18.7699,18.8186,18.756,18.7908,14300.0
2010-05-25 13:55:00,26.99,27.02,26.95,26.99,12900.0,18.7908,18.8117,18.763,18.7908,12900.0
2010-05-25 14:00:00,26.98,27.01,26.93,27.0,11500.0,18.7838,18.8047,18.749,18.7978,11500.0
2010-05-25 14:05:00,27.03,27.11,26.99,27.04,11100.0,18.8186,18.8743,18.7908,18.8256,11100.0
2010-05-25 14:10:00,27.05,27.13,27.05,27.12,6500.0,18.8326,18.8883,18.8326,18.8813,6500.0
2010-05-25 14:15:00,27.13,27.15,27.08,27.15,8100.0,18.8883,18.9022,18.8535,18.9022,8100.0
2010-05-25 14:20:00,27.14,27.19,27.07,27.15,17000.0,18.8952,18.93,18.8465,18.9022,17000.0
2010-05-25 14:25:00,27.17,27.26,27.17,27.2,8600.0,18.9161,18.9788,18.9161,18.937,8600.0
2010-05-25 14:30:00,27.19,27.27,27.17,27.2,21200.0,18.93,18.9857,18.9161,18.937,21200.0
2010-05-25 14:35:00,27.19,27.28,27.19,27.22,27500.0,18.93,18.9927,18.93,18.9509,27500.0
2010-05-25 14:40:00,27.19,27.35,27.16,27.32,10700.0,18.93,19.0414,18.9092,19.0206,10700.0
2010-05-25 14:45:00,27.32,27.43,27.29,27.43,22100.0,19.0206,19.0971,18.9997,19.0971,22100.0
2010-05-25 14:50:00,27.41,27.45,27.34,27.43,25000.0,19.0832,19.1111,19.0345,19.0971,25000.0
2010-05-25 14:55:00,27.43,27.43,27.32,27.36,21300.0,19.0971,19.0971,19.0206,19.0484,21300.0
2010-05-25 15:00:00,27.35,27.45,27.32,27.38,30400.0,19.0414,19.1111,19.0206,19.0623,30400.0
2010-05-25 15:05:00,27.39,27.55,27.39,27.51,26900.0,19.0693,19.1807,19.0693,19.1528,26900.0
2010-05-25 15:10:00,27.52,27.54,27.4,27.4,14800.0,19.1598,19.1737,19.0762,19.0762,14800.0
2010-05-25 15:15:00,27.41,27.45,27.39,27.44,25600.0,19.0832,19.1111,19.0693,19.1041,25600.0
2010-05-25 15:20:00,27.45,27.63,27.45,27.61,33600.0,19.1111,19.2364,19.1111,19.2225,33600.0
2010-05-25 15:25:00,27.6,27.62,27.54,27.59,28500.0,19.2155,19.2294,19.1737,19.2085,28500.0
2010-05-25 15:30:00,27.61,27.71,27.57,27.69,33400.0,19.2225,19.2921,19.1946,19.2782,33400.0
2010-05-25 15:35:00,27.7,27.77,27.59,27.61,42200.0,19.2851,19.3338,19.2085,19.2225,42200.0
2010-05-25 15:40:00,27.61,27.69,27.6,27.66,36600.0,19.2225,19.2782,19.2155,19.2573,36600.0
2010-05-25 15:45:00,27.65,27.69,27.56,27.68,68800.0,19.2503,19.2782,19.1876,19.2712,68800.0
2010-05-25 15:50:00,27.67,27.68,27.57,27.64,58300.0,19.2642,19.2712,19.1946,19.2433,58300.0
2010-05-25 15:55:00,27.63,27.7,27.62,27.69,60100.0,19.2364,19.2851,19.2294,19.2782,60100.0
2010-05-26 09:30:00,27.86,27.91,27.59,27.91,32200.0,19.3965,19.4313,19.2085,19.4313,32200.0
2010-05-26 09:35:00,27.91,28.05,27.85,28.04,14300.0,19.4313,19.5288,19.3895,19.5218,14300.0
2010-05-26 09:40:00,28.09,28.26,28.05,28.25,16900.0,19.5566,19.675,19.5288,19.668,16900.0
2010-05-26 09:45:00,28.24,28.27,28.11,28.14,11800.0,19.6611,19.682,19.5706,19.5914,11800.0
2010-05-26 09:50:00,28.13,28.13,27.98,28.0,20800.0,19.5845,19.5845,19.4801,19.494,20800.0
2010-05-26 09:55:00,28.0,28.04,27.93,28.04,33600.0,19.494,19.5218,19.4452,19.5218,33600.0
2010-05-26 10:00:00,28.06,28.18,28.05,28.17,17000.0,19.5357,19.6193,19.5288,19.6123,17000.0
2010-05-26 10:05:00,28.18,28.23,28.14,28.2,9900.0,19.6193,19.6541,19.5914,19.6332,9900.0
2010-05-26 10:10:00,28.2,28.24,28.15,28.24,11200.0,19.6332,19.6611,19.5984,19.6611,11200.0
2010-05-26 10:15:00,28.24,28.38,28.22,28.36,22000.0,19.6611,19.7585,19.6471,19.7446,22000.0
2010-05-26 10:20:00,28.35,28.45,28.3,28.43,58100.0,19.7377,19.8073,19.7028,19.7933,58100.0
2010-05-26 10:25:00,28.43,28.47,28.34,28.41,50600.0,19.7933,19.8212,19.7307,19.7794,50600.0
2010-05-26 10:30:00,28.39,28.45,28.36,28.45,33100.0,19.7655,19.8073,19.7446,19.8073,33100.0
2010-05-26 10:35:00,28.45,28.55,28.43,28.52,33800.0,19.8073,19.8769,19.7933,19.856,33800.0
2010-05-26 10:40:00,28.53,28.57,28.5,28.57,22500.0,19.863,19.8908,19.8421,19.8908,22500.0
2010-05-26 10:45:00,28.57,28.58,28.42,28.44,18000.0,19.8908,19.8978,19.7864,19.8003,18000.0
2010-05-26 10:50:00,28.44,28.46,28.33,28.33,9700.0,19.8003,19.8142,19.7237,19.7237,9700.0
2010-05-26 10:55:00,28.34,28.34,28.23,28.3,12700.0,19.7307,19.7307,19.6541,19.7028,12700.0
2010-05-26 11:00:00,28.28,28.28,28.18,28.19,16900.0,19.6889,19.6889,19.6193,19.6263,16900.0
2010-05-26 11:05:00,28.18,28.23,28.13,28.23,12000.0,19.6193,19.6541,19.5845,19.6541,12000.0
2010-05-26 11:10:00,28.21,28.24,28.15,28.15,9600.0,19.6402,19.6611,19.5984,19.5984,9600.0
2010-05-26 11:15:00,28.16,28.2,28.06,28.17,14800.0,19.6054,19.6332,19.5357,19.6123,14800.0
2010-05-26 11:20:00,28.17,28.17,28.03,28.06,10900.0,19.6123,19.6123,19.5149,19.5357,10900.0
2010-05-26 11:25:00,28.07,28.1,27.95,27.96,9400.0,19.5427,19.5636,19.4592,19.4661,9400.0
2010-05-26 11:30:00,27.94,28.03,27.93,28.02,17100.0,19.4522,19.5149,19.4452,19.5079,17100.0
2010-05-26 11:35:00,28.03,28.1,28.0,28.04,9800.0,19.5149,19.5636,19.494,19.5218,9800.0
2010-05-26 11:40:00,28.04,28.09,28.01,28.01,9100.0,19.5218,19.5566,19.5009,19.5009,9100.0
2010-05-26 11:45:00,28.0,28.02,27.85,27.94,41300.0,19.494,19.5079,19.3895,19.4522,41300.0
2010-05-26 11:50:00,27.93,28.01,27.89,28.0,18900.0,19.4452,19.5009,19.4174,19.494,18900.0
2010-05-26 11:55:00,28.01,28.13,28.01,28.11,13700.0,19.5009,19.5845,19.5009,19.5706,13700.0
2010-05-26 12:00:00,28.11,28.11,28.01,28.05,22600.0,19.5706,19.5706,19.5009,19.5288,22600.0
2010-05-26 12:05:00,28.05,28.09,28.04,28.08,4700.0,19.5288,19.5566,19.5218,19.5497,4700.0
2010-05-26 12:10:00,28.1,28.11,28.06,28.11,7100.0,19.5636,19.5706,19.5357,19.5706,7100.0
2010-05-26 12:15:00,28.11,28.17,28.1,28.13,10700.0,19.5706,19.6123,19.5636,19.5845,10700.0
2010-05-26 12:20:00,28.13,28.14,28.08,28.08,9700.0,19.5845,19.5914,19.5497,19.5497,9700.0
2010-05-26 12:25:00,28.08,28.1,27.98,27.99,10400.0,19.5497,19.5636,19.4801,19.487,10400.0
2010-05-26 12:30:00,27.99,28.01,27.97,28.0,7700.0,19.487,19.5009,19.4731,19.494,7700.0
2010-05-26 12:35:00,28.0,28.06,27.99,28.04,3500.0,19.494,19.5357,19.487,19.5218,3500.0
2010-05-26 12:40:00,28.03,28.04,27.88,27.97,11700.0,19.5149,19.5218,19.4104,19.4731,11700.0
2010-05-26 12:45:00,27.97,28.02,27.95,27.95,8100.0,19.4731,19.5079,19.4592,19.4592,8100.0
2010-05-26 12:50:00,27.93,28.08,27.9,28.06,9700.0,19.4452,19.5497,19.4244,19.5357,9700.0
2010-05-26 12:55:00,28.06,28.09,28.03,28.09,2600.0,19.5357,19.5566,19.5149,19.5566,2600.0
2010-05-26 13:00:00,28.09,28.09,28.03,28.05,12200.0,19.5566,19.5566,19.5149,19.5288,12200.0
2010-05-26 13:05:00,28.07,28.13,28.04,28.13,4000.0,19.5427,19.5845,19.5218,19.5845,4000.0
2010-05-26 13:10:00,28.14,28.15,28.08,28.08,6800.0,19.5914,19.5984,19.5497,19.5497,6800.0
2010-05-26 13:15:00,28.09,28.12,28.03,28.03,4200.0,19.5566,19.5775,19.5149,19.5149,4200.0
2010-05-26 13:20:00,28.03,28.08,28.03,28.08,11000.0,19.5149,19.5497,19.5149,19.5497,11000.0
2010-05-26 13:25:00,28.08,28.09,28.04,28.05,11300.0,19.5497,19.5566,19.5218,19.5288,11300.0
2010-05-26 13:30:00,28.04,28.05,28.0,28.05,13700.0,19.5218,19.5288,19.494,19.5288,13700.0
2010-05-26 13:35:00,28.03,28.09,28.03,28.09,4900.0,19.5149,19.5566,19.5149,19.5566,4900.0
2010-05-26 13:40:00,28.09,28.14,28.09,28.14,13700.0,19.5566,19.5914,19.5566,19.5914,13700.0
2010-05-26 13:45:00,28.14,28.15,28.1,28.15,10000.0,19.5914,19.5984,19.5636,19.5984,10000.0
2010-05-26 13:50:00,28.15,28.2,28.13,28.17,22700.0,19.5984,19.6332,19.5845,19.6123,22700.0
2010-05-26 13:55:00,28.16,28.21,28.13,28.14,9700.0,19.6054,19.6402,19.5845,19.5914,9700.0
2010-05-26 14:00:00,28.16,28.18,28.09,28.09,24100.0,19.6054,19.6193,19.5566,19.5566,24100.0
2010-05-26 14:05:00,28.09,28.17,28.09,28.16,21000.0,19.5566,19.6123,19.5566,19.6054,21000.0
2010-05-26 14:10:00,28.15,28.16,28.09,28.1,17100.0,19.5984,19.6054,19.5566,19.5636,17100.0
2010-05-26 14:15:00,28.09,28.18,28.09,28.17,13900.0,19.5566,19.6193,19.5566,19.6123,13900.0
2010-05-26 14:20:00,28.17,28.19,28.07,28.15,34300.0,19.6123,19.6263,19.5427,19.5984,34300.0
2010-05-26 14:25:00,28.15,28.16,28.06,28.1,30300.0,19.5984,19.6054,19.5357,19.5636,30300.0
2010-05-26 14:30:00,28.1,28.15,27.98,28.08,39300.0,19.5636,19.5984,19.4801,19.5497,39300.0
2010-05-26 14:35:00,28.07,28.07,27.95,28.03,27300.0,19.5427,19.5427,19.4592,19.5149,27300.0
2010-05-26 14:40:00,28.03,28.03,27.95,28.01,22200.0,19.5149,19.5149,19.4592,19.5009,22200.0
2010-05-26 14:45:00,28.0,28.01,27.93,27.93,19100.0,19.494,19.5009,19.4452,19.4452,19100.0
2010-05-26 14:50:00,27.93,27.93,27.83,27.89,19200.0,19.4452,19.4452,19.3756,19.4174,19200.0
2010-05-26 14:55:00,27.89,27.95,27.88,27.92,10700.0,19.4174,19.4592,19.4104,19.4383,10700.0
2010-05-26 15:00:00,27.92,27.99,27.86,27.86,20600.0,19.4383,19.487,19.3965,19.3965,20600.0
2010-05-26 15:05:00,27.87,27.94,27.84,27.88,20500.0,19.4035,19.4522,19.3826,19.4104,20500.0
2010-05-26 15:10:00,27.86,27.94,27.86,27.94,13100.0,19.3965,19.4522,19.3965,19.4522,13100.0
2010-05-26 15:15:00,27.94,27.95,27.81,27.84,18700.0,19.4522,19.4592,19.3617,19.3826,18700.0
2010-05-26 15:20:00,27.87,27.89,27.7,27.71,22900.0,19.4035,19.4174,19.2851,19.2921,22900.0
2010-05-26 15:25:00,27.7,27.71,27.41,27.54,47900.0,19.2851,19.2921,19.0832,19.1737,47900.0
2010-05-26 15:30:00,27.55,27.62,27.49,27.53,60700.0,19.1807,19.2294,19.1389,19.1668,60700.0
2010-05-26 15:35:00,27.5,27.59,27.45,27.59,47500.0,19.1459,19.2085,19.1111,19.2085,47500.0
2010-05-26 15:40:00,27.59,27.7,27.58,27.64,45500.0,19.2085,19.2851,19.2016,19.2433,45500.0
2010-05-26 15:45:00,27.63,27.64,27.49,27.55,37900.0,19.2364,19.2433,19.1389,19.1807,37900.0
2010-05-26 15:50:00,27.54,27.61,27.5,27.54,33600.0,19.1737,19.2225,19.1459,19.1737,33600.0
2010-05-26 15:55:00,27.55,27.58,27.48,27.55,56900.0,19.1807,19.2016,19.1319,19.1807,56900.0
2010-05-27 09:30:00,28.13,28.22,27.83,28.11,26400.0,19.5845,19.6471,19.3756,19.5706,26400.0
2010-05-27 09:35:00,28.12,28.22,28.05,28.11,13000.0,19.5775,19.6471,19.5288,19.5706,13000.0
2010-05-27 09:40:00,28.13,28.23,28.1,28.19,14200.0,19.5845,19.6541,19.5636,19.6263,14200.0
2010-05-27 09:45:00,28.23,28.23,28.05,28.05,4200.0,19.6541,19.6541,19.5288,19.5288,4200.0
2010-05-27 09:50:00,28.02,28.03,27.9,27.98,13100.0,19.5079,19.5149,19.4244,19.4801,13100.0
2010-05-27 09:55:00,27.91,27.96,27.89,27.96,10500.0,19.4313,19.4661,19.4174,19.4661,10500.0
2010-05-27 10:00:00,27.99,28.0,27.9,27.96,8400.0,19.487,19.494,19.4244,19.4661,8400.0
2010-05-27 10:05:00,27.97,28.07,27.97,28.01,7900.0,19.4731,19.5427,19.4731,19.5009,7900.0
2010-05-27 10:10:00,28.03,28.1,28.02,28.02,15600.0,19.5149,19.5636,19.5079,19.5079,15600.0
2010-05-27 10:15:00,28.01,28.09,27.99,28.06,7200.0,19.5009,19.5566,19.487,19.5357,7200.0
2010-05-27 10:20:00,28.06,28.14,28.04,28.14,8600.0,19.5357,19.5914,19.5218,19.5914,8600.0
2010-05-27 10:25:00,28.15,28.23,28.15,28.16,15900.0,19.5984,19.6541,19.5984,19.6054,15900.0
2010-05-27 10:30:00,28.16,28.22,28.13,28.19,18400.0,19.6054,19.6471,19.5845,19.6263,18400.0
2010-05-27 10:35:00,28.18,28.19,28.08,28.11,12500.0,19.6193,19.6263,19.5497,19.5706,12500.0
2010-05-27 10:40:00,28.11,28.18,28.1,28.17,8500.0,19.5706,19.6193,19.5636,19.6123,8500.0
2010-05-27 10:45:00,28.16,28.16,28.06,28.13,16200.0,19.6054,19.6054,19.5357,19.5845,16200.0
2010-05-27 10:50:00,28.13,28.17,28.1,28.17,6600.0,19.5845,19.6123,19.5636,19.6123,6600.0
2010-05-27 10:55:00,28.16,28.19,28.09,28.1,8400.0,19.6054,19.6263,19.5566,19.5636,8400.0
2010-05-27 11:00:00,28.09,28.19,28.09,28.16,17900.0,19.5566,19.6263,19.5566,19.6054,17900.0
2010-05-27 11:05:00,28.15,28.22,28.12,28.14,15400.0,19.5984,19.6471,19.5775,19.5914,15400.0
2010-05-27 11:10:00,28.14,28.15,28.1,28.12,5800.0,19.5914,19.5984,19.5636,19.5775,5800.0
2010-05-27 11:15:00,28.13,28.19,28.05,28.13,8300.0,19.5845,19.6263,19.5288,19.5845,8300.0
2010-05-27 11:20:00,28.15,28.17,28.1,28.15,7300.0,19.5984,19.6123,19.5636,19.5984,7300.0
2010-05-27 11:25:00,28.15,28.2,28.11,28.19,12200.0,19.5984,19.6332,19.5706,19.6263,12200.0
2010-05-27 11:30:00,28.19,28.21,28.04,28.09,6800.0,19.6263,19.6402,19.5218,19.5566,6800.0
2010-05-27 11:35:00,28.08,28.11,28.04,28.04,3000.0,19.5497,19.5706,19.5218,19.5218,3000.0
2010-05-27 11:40:00,28.04,28.11,28.01,28.09,7100.0,19.5218,19.5706,19.5009,19.5566,7100.0
2010-05-27 11:45:00,28.09,28.12,28.09,28.1,6100.0,19.5566,19.5775,19.5566,19.5636,6100.0
2010-05-27 11:50:00,28.1,28.17,28.1,28.17,12100.0,19.5636,19.6123,19.5636,19.6123,12100.0
2010-05-27 11:55:00,28.16,28.22,28.14,28.19,9500.0,19.6054,19.6471,19.5914,19.6263,9500.0
2010-05-27 12:00:00,28.2,28.23,28.16,28.23,10300.0,19.6332,19.6541,19.6054,19.6541,10300.0
2010-05-27 12:05:00,28.27,28.28,28.22,28.24,8200.0,19.682,19.6889,19.6471,19.6611,8200.0
2010-05-27 12:10:00,28.24,28.3,28.22,28.29,9300.0,19.6611,19.7028,19.6471,19.6959,9300.0
2010-05-27 12:15:00,28.3,28.3,28.24,28.25,7600.0,19.7028,19.7028,19.6611,19.668,7600.0
2010-05-27 12:20:00,28.26,28.26,28.2,28.23,10100.0,19.675,19.675,19.6332,19.6541,10100.0
2010-05-27 12:25:00,28.23,28.31,28.22,28.27,10000.0,19.6541,19.7098,19.6471,19.682,10000.0
2010-05-27 12:30:00,28.26,28.28,28.24,28.24,20500.0,19.675,19.6889,19.6611,19.6611,20500.0
2010-05-27 12:35:00,28.25,28.36,28.25,28.34,36200.0,19.668,19.7446,19.668,19.7307,36200.0
2010-05-27 12:40:00,28.33,28.35,28.28,28.3,19200.0,19.7237,19.7377,19.6889,19.7028,19200.0
2010-05-27 12:45:00,28.29,28.36,28.29,28.34,16500.0,19.6959,19.7446,19.6959,19.7307,16500.0
2010-05-27 12:50:00,28.33,28.37,28.31,28.34,7100.0,19.7237,19.7516,19.7098,19.7307,7100.0
2010-05-27 12:55:00,28.34,28.4,28.31,28.32,5700.0,19.7307,19.7725,19.7098,19.7168,5700.0
2010-05-27 13:00:00,28.32,28.35,28.3,28.35,24300.0,19.7168,19.7377,19.7028,19.7377,24300.0
2010-05-27 13:05:00,28.33,28.4,28.25,28.37,27700.0,19.7237,19.7725,19.668,19.7516,27700.0
2010-05-27 13:10:00,28.36,28.39,28.34,28.39,7700.0,19.7446,19.7655,19.7307,19.7655,7700.0
2010-05-27 13:15:00,28.39,28.45,28.39,28.44,3700.0,19.7655,19.8073,19.7655,19.8003,3700.0
2010-05-27 13:20:00,28.43,28.5,28.43,28.46,15700.0,19.7933,19.8421,19.7933,19.8142,15700.0
2010-05-27 13:25:00,28.48,28.48,28.45,28.45,900.0,19.8282,19.8282,19.8073,19.8073,900.0
2010-05-27 13:30:00,28.45,28.45,28.4,28.42,108300.0,19.8073,19.8073,19.7725,19.7864,108300.0
2010-05-27 13:35:00,28.41,28.5,28.41,28.49,10800.0,19.7794,19.8421,19.7794,19.8351,10800.0
2010-05-27 13:40:00,28.49,28.49,28.45,28.48,11300.0,19.8351,19.8351,19.8073,19.8282,11300.0
2010-05-27 13:45:00,28.48,28.54,28.46,28.54,22400.0,19.8282,19.8699,19.8142,19.8699,22400.0
2010-05-27 13:50:00,28.54,28.54,28.48,28.48,11000.0,19.8699,19.8699,19.8282,19.8282,11000.0
2010-05-27 13:55:00,28.48,28.54,28.47,28.51,10700.0,19.8282,19.8699,19.8212,19.849,10700.0
2010-05-27 14:00:00,28.51,28.51,28.42,28.49,17900.0,19.849,19.849,19.7864,19.8351,17900.0
2010-05-27 14:05:00,28.5,28.61,28.5,28.59,9000.0,19.8421,19.9187,19.8421,19.9047,9000.0
2010-05-27 14:10:00,28.59,28.63,28.57,28.57,4500.0,19.9047,19.9326,19.8908,19.8908,4500.0
2010-05-27 14:15:00,28.57,28.57,28.5,28.53,4800.0,19.8908,19.8908,19.8421,19.863,4800.0
2010-05-27 14:20:00,28.52,28.57,28.52,28.53,10100.0,19.856,19.8908,19.856,19.863,10100.0
2010-05-27 14:25:00,28.53,28.53,28.49,28.5,6300.0,19.863,19.863,19.8351,19.8421,6300.0
2010-05-27 14:30:00,28.48,28.51,28.43,28.46,9700.0,19.8282,19.849,19.7933,19.8142,9700.0
2010-05-27 14:35:00,28.47,28.47,28.44,28.44,4300.0,19.8212,19.8212,19.8003,19.8003,4300.0
2010-05-27 14:40:00,28.45,28.48,28.42,28.42,10000.0,19.8073,19.8282,19.7864,19.7864,10000.0
2010-05-27 14:45:00,28.41,28.43,28.38,28.43,20200.0,19.7794,19.7933,19.7585,19.7933,20200.0
2010-05-27 14:50:00,28.43,28.43,28.35,28.36,6200.0,19.7933,19.7933,19.7377,19.7446,6200.0
2010-05-27 14:55:00,28.37,28.39,28.36,28.37,7200.0,19.7516,19.7655,19.7446,19.7516,7200.0
2010-05-27 15:00:00,28.36,28.42,28.34,28.41,15000.0,19.7446,19.7864,19.7307,19.7794,15000.0
2010-05-27 15:05:00,28.41,28.45,28.39,28.45,5700.0,19.7794,19.8073,19.7655,19.8073,5700.0
2010-05-27 15:10:00,28.44,28.5,28.41,28.48,13700.0,19.8003,19.8421,19.7794,19.8282,13700.0
2010-05-27 15:15:00,28.48,28.51,28.42,28.44,13300.0,19.8282,19.849,19.7864,19.8003,13300.0
2010-05-27 15:20:00,28.42,28.46,28.41,28.45,16500.0,19.7864,19.8142,19.7794,19.8073,16500.0
2010-05-27 15:25:00,28.45,28.48,28.4,28.46,17800.0,19.8073,19.8282,19.7725,19.8142,17800.0
2010-05-27 15:30:00,28.47,28.5,28.41,28.45,17800.0,19.8212,19.8421,19.7794,19.8073,17800.0
2010-05-27 15:35:00,28.44,28.49,28.41,28.45,20000.0,19.8003,19.8351,19.7794,19.8073,20000.0
2010-05-27 15:40:00,28.46,28.51,28.43,28.51,20000.0,19.8142,19.849,19.7933,19.849,20000.0
2010-05-27 15:45:00,28.51,28.51,28.45,28.5,30800.0,19.849,19.849,19.8073,19.8421,30800.0
2010-05-27 15:50:00,28.5,28.63,28.5,28.59,45100.0,19.8421,19.9326,19.8421,19.9047,45100.0
2010-05-27 15:55:00,28.58,28.67,28.58,28.67,72800.0,19.8978,19.9604,19.8978,19.9604,72800.0
2010-05-28 09:30:00,28.59,28.59,28.25,28.4,46500.0,19.9047,19.9047,19.668,19.7725,46500.0
2010-05-28 09:35:00,28.42,28.51,28.38,28.5,11900.0,19.7864,19.849,19.7585,19.8421,11900.0
2010-05-28 09:40:00,28.47,28.6,28.23,28.3,10300.0,19.8212,19.9117,19.6541,19.7028,10300.0
2010-05-28 09:45:00,28.36,28.51,28.33,28.49,21200.0,19.7446,19.849,19.7237,19.8351,21200.0
2010-05-28 09:50:00,28.49,28.5,28.36,28.42,14300.0,19.8351,19.8421,19.7446,19.7864,14300.0
2010-05-28 09:55:00,28.43,28.56,28.37,28.49,19300.0,19.7933,19.8839,19.7516,19.8351,19300.0
2010-05-28 10:00:00,28.5,28.6,28.47,28.57,12100.0,19.8421,19.9117,19.8212,19.8908,12100.0
2010-05-28 10:05:00,28.54,28.62,28.46,28.46,28500.0,19.8699,19.9256,19.8142,19.8142,28500.0
2010-05-28 10:10:00,28.48,28.61,28.48,28.59,32100.0,19.8282,19.9187,19.8282,19.9047,32100.0
2010-05-28 10:15:00,28.61,28.62,28.52,28.54,16600.0,19.9187,19.9256,19.856,19.8699,16600.0
2010-05-28 10:20:00,28.54,28.6,28.48,28.5,8300.0,19.8699,19.9117,19.8282,19.8421,8300.0
2010-05-28 10:25:00,28.5,28.53,28.46,28.49,10000.0,19.8421,19.863,19.8142,19.8351,10000.0
2010-05-28 10:30:00,28.46,28.62,28.46,28.62,5700.0,19.8142,19.9256,19.8142,19.9256,5700.0
2010-05-28 10:35:00,28.61,28.64,28.43,28.45,25400.0,19.9187,19.9396,19.7933,19.8073,25400.0
2010-05-28 10:40:00,28.44,28.49,28.4,28.48,27100.0,19.8003,19.8351,19.7725,19.8282,27100.0
2010-05-28 10:45:00,28.47,28.47,28.35,28.38,20500.0,19.8212,19.8212,19.7377,19.7585,20500.0
2010-05-28 10:50:00,28.38,28.46,28.34,28.35,22300.0,19.7585,19.8142,19.7307,19.7377,22300.0
2010-05-28 10:55:00,28.37,28.42,28.37,28.4,8500.0,19.7516,19.7864,19.7516,19.7725,8500.0
2010-05-28 11:00:00,28.41,28.45,28.36,28.36,4700.0,19.7794,19.8073,19.7446,19.7446,4700.0
2010-05-28 11:05:00,28.35,28.37,28.3,28.34,6700.0,19.7377,19.7516,19.7028,19.7307,6700.0
2010-05-28 11:10:00,28.34,28.37,28.27,28.29,9000.0,19.7307,19.7516,19.682,19.6959,9000.0
2010-05-28 11:15:00,28.29,28.33,28.24,28.24,6200.0,19.6959,19.7237,19.6611,19.6611,6200.0
2010-05-28 11:20:00,28.26,28.26,28.19,28.19,4100.0,19.675,19.675,19.6263,19.6263,4100.0
2010-05-28 11:25:00,28.18,28.2,28.16,28.2,5300.0,19.6193,19.6332,19.6054,19.6332,5300.0
2010-05-28 11:30:00,28.2,28.24,28.19,28.23,4500.0,19.6332,19.6611,19.6263,19.6541,4500.0
2010-05-28 11:35:00,28.24,28.28,28.22,28.28,13400.0,19.6611,19.6889,19.6471,19.6889,13400.0
2010-05-28 11:40:00,28.26,28.41,28.26,28.4,7000.0,19.675,19.7794,19.675,19.7725,7000.0
2010-05-28 11:45:00,28.39,28.49,28.39,28.47,13000.0,19.7655,19.8351,19.7655,19.8212,13000.0
2010-05-28 11:50:00,28.46,28.46,28.41,28.46,4500.0,19.8142,19.8142,19.7794,19.8142,4500.0
2010-05-28 11:55:00,28.45,28.45,28.39,28.43,4800.0,19.8073,19.8073,19.7655,19.7933,4800.0
2010-05-28 12:00:00,28.42,28.46,28.28,28.32,14000.0,19.7864,19.8142,19.6889,19.7168,14000.0
2010-05-28 12:05:00,28.29,28.33,28.26,28.33,11900.0,19.6959,19.7237,19.675,19.7237,11900.0
2010-05-28 12:10:00,28.34,28.37,28.32,28.33,6700.0,19.7307,19.7516,19.7168,19.7237,6700.0
2010-05-28 12:15:00,28.34,28.4,28.33,28.4,10500.0,19.7307,19.7725,19.7237,19.7725,10500.0
2010-05-28 12:20:00,28.4,28.48,28.4,28.48,6000.0,19.7725,19.8282,19.7725,19.8282,6000.0
2010-05-28 12:25:00,28.48,28.49,28.46,28.46,10400.0,19.8282,19.8351,19.8142,19.8142,10400.0
2010-05-28 12:30:00,28.47,28.49,28.43,28.44,5500.0,19.8212,19.8351,19.7933,19.8003,5500.0
2010-05-28 12:35:00,28.42,28.43,28.16,28.18,34600.0,19.7864,19.7933,19.6054,19.6193,34600.0
2010-05-28 12:40:00,28.18,28.33,28.13,28.2,26200.0,19.6193,19.7237,19.5845,19.6332,26200.0
2010-05-28 12:45:00,28.18,28.22,28.1,28.19,31200.0,19.6193,19.6471,19.5636,19.6263,31200.0
2010-05-28 12:50:00,28.19,28.24,28.16,28.18,9600.0,19.6263,19.6611,19.6054,19.6193,9600.0
2010-05-28 12:55:00,28.2,28.27,28.17,28.2,9700.0,19.6332,19.682,19.6123,19.6332,9700.0
2010-05-28 13:00:00,28.21,28.3,28.2,28.23,8400.0,19.6402,19.7028,19.6332,19.6541,8400.0
2010-05-28 13:05:00,28.2,28.2,28.07,28.12,15300.0,19.6332,19.6332,19.5427,19.5775,15300.0
2010-05-28 13:10:00,28.11,28.17,28.08,28.14,6800.0,19.5706,19.6123,19.5497,19.5914,6800.0
2010-05-28 13:15:00,28.14,28.19,28.1,28.18,13100.0,19.5914,19.6263,19.5636,19.6193,13100.0
2010-05-28 13:20:00,28.18,28.21,28.14,28.21,12700.0,19.6193,19.6402,19.5914,19.6402,12700.0
2010-05-28 13:25:00,28.21,28.25,28.19,28.2,4100.0,19.6402,19.668,19.6263,19.6332,4100.0
2010-05-28 13:30:00,28.21,28.24,28.17,28.17,6200.0,19.6402,19.6611,19.6123,19.6123,6200.0
2010-05-28 13:35:00,28.14,28.21,28.14,28.19,8200.0,19.5914,19.6402,19.5914,19.6263,8200.0
2010-05-28 13:40:00,28.21,28.21,28.18,28.2,5100.0,19.6402,19.6402,19.6193,19.6332,5100.0
2010-05-28 13:45:00,28.19,28.2,28.13,28.17,7100.0,19.6263,19.6332,19.5845,19.6123,7100.0
2010-05-28 13:50:00,28.17,28.24,28.15,28.2,11900.0,19.6123,19.6611,19.5984,19.6332,11900.0
2010-05-28 13:55:00,28.2,28.23,28.14,28.17,8100.0,19.6332,19.6541,19.5914,19.6123,8100.0
2010-05-28 14:00:00,28.17,28.22,28.15,28.18,18400.0,19.6123,19.6471,19.5984,19.6193,18400.0
2010-05-28 14:05:00,28.19,28.23,28.11,28.23,18900.0,19.6263,19.6541,19.5706,19.6541,18900.0
2010-05-28 14:10:00,28.24,28.24,28.17,28.21,16500.0,19.6611,19.6611,19.6123,19.6402,16500.0
2010-05-28 14:15:00,28.2,28.24,28.18,28.23,6200.0,19.6332,19.6611,19.6193,19.6541,6200.0
2010-05-28 14:20:00,28.22,28.27,28.21,28.25,23800.0,19.6471,19.682,19.6402,19.668,23800.0
2010-05-28 14:25:00,28.24,28.34,28.23,28.31,12100.0,19.6611,19.7307,19.6541,19.7098,12100.0
2010-05-28 14:30:00,28.29,28.33,28.27,28.31,9400.0,19.6959,19.7237,19.682,19.7098,9400.0
2010-05-28 14:35:00,28.31,28.4,28.3,28.39,18000.0,19.7098,19.7725,19.7028,19.7655,18000.0
2010-05-28 14:40:00,28.39,28.47,28.39,28.47,14500.0,19.7655,19.8212,19.7655,19.8212,14500.0
2010-05-28 14:45:00,28.48,28.58,28.46,28.56,40400.0,19.8282,19.8978,19.8142,19.8839,40400.0
2010-05-28 14:50:00,28.55,28.62,28.54,28.59,30200.0,19.8769,19.9256,19.8699,19.9047,30200.0
2010-05-28 14:55:00,28.59,28.6,28.55,28.6,20700.0,19.9047,19.9117,19.8769,19.9117,20700.0
2010-05-28 15:00:00,28.59,28.59,28.54,28.55,13800.0,19.9047,19.9047,19.8699,19.8769,13800.0
2010-05-28 15:05:00,28.57,28.61,28.53,28.55,20800.0,19.8908,19.9187,19.863,19.8769,20800.0
2010-05-28 15:10:00,28.55,28.63,28.55,28.6,12200.0,19.8769,19.9326,19.8769,19.9117,12200.0
2010-05-28 15:15:00,28.61,28.65,28.55,28.63,26700.0,19.9187,19.9465,19.8769,19.9326,26700.0
2010-05-28 15:20:00,28.63,28.66,28.61,28.63,14700.0,19.9326,19.9535,19.9187,19.9326,14700.0
2010-05-28 15:25:00,28.64,28.7,28.6,28.7,28400.0,19.9396,19.9813,19.9117,19.9813,28400.0
2010-05-28 15:30:00,28.68,28.73,28.64,28.68,38200.0,19.9674,20.0022,19.9396,19.9674,38200.0
2010-05-28 15:35:00,28.68,28.7,28.66,28.69,54800.0,19.9674,19.9813,19.9535,19.9744,54800.0
2010-05-28 15:40:00,28.69,28.77,28.68,28.7,58800.0,19.9744,20.0301,19.9674,19.9813,58800.0
2010-05-28 15:45:00,28.7,28.7,28.48,28.65,62200.0,19.9813,19.9813,19.8282,19.9465,62200.0
2010-05-28 15:50:00,28.64,28.67,28.58,28.61,111000.0,19.9396,19.9604,19.8978,19.9187,111000.0
2010-05-28 15:55:00,28.61,28.63,28.53,28.53,206700.0,19.9187,19.9326,19.863,19.863,206700.0
2010-06-01 09:30:00,28.13,28.19,28.03,28.19,25300.0,19.5845,19.6263,19.5149,19.6263,25300.0
2010-06-01 09:35:00,28.15,28.25,28.03,28.21,11700.0,19.5984,19.668,19.5149,19.6402,11700.0
2010-06-01 09:40:00,28.18,28.29,28.15,28.25,12100.0,19.6193,19.6959,19.5984,19.668,12100.0
2010-06-01 09:45:00,28.24,28.26,28.11,28.26,7200.0,19.6611,19.675,19.5706,19.675,7200.0
2010-06-01 09:50:00,28.27,28.42,28.27,28.29,12800.0,19.682,19.7864,19.682,19.6959,12800.0
2010-06-01 09:55:00,28.29,28.31,28.08,28.11,7600.0,19.6959,19.7098,19.5497,19.5706,7600.0
2010-06-01 10:00:00,28.1,28.55,28.1,28.46,26900.0,19.5636,19.8769,19.5636,19.8142,26900.0
2010-06-01 10:05:00,28.46,28.52,28.3,28.3,14700.0,19.8142,19.856,19.7028,19.7028,14700.0
2010-06-01 10:10:00,28.29,28.43,28.24,28.37,14200.0,19.6959,19.7933,19.6611,19.7516,14200.0
2010-06-01 10:15:00,28.38,28.42,28.35,28.42,14000.0,19.7585,19.7864,19.7377,19.7864,14000.0
2010-06-01 10:20:00,28.43,28.52,28.37,28.49,7700.0,19.7933,19.856,19.7516,19.8351,7700.0
2010-06-01 10:25:00,28.48,28.63,28.47,28.55,17000.0,19.8282,19.9326,19.8212,19.8769,17000.0
2010-06-01 10:30:00,28.56,28.64,28.56,28.62,9700.0,19.8839,19.9396,19.8839,19.9256,9700.0
2010-06-01 10:35:00,28.62,28.73,28.6,28.71,19800.0,19.9256,20.0022,19.9117,19.9883,19800.0
2010-06-01 10:40:00,28.69,28.71,28.64,28.65,10800.0,19.9744,19.9883,19.9396,19.9465,10800.0
2010-06-01 10:45:00,28.65,28.72,28.63,28.7,12000.0,19.9465,19.9953,19.9326,19.9813,12000.0
2010-06-01 10:50:00,28.7,28.71,28.64,28.68,8500.0,19.9813,19.9883,19.9396,19.9674,8500.0
2010-06-01 10:55:00,28.67,28.67,28.61,28.61,12000.0,19.9604,19.9604,19.9187,19.9187,12000.0
2010-06-01 11:00:00,28.61,28.63,28.53,28.54,7800.0,19.9187,19.9326,19.863,19.8699,7800.0
2010-06-01 11:05:00,28.52,28.53,28.48,28.49,14000.0,19.856,19.863,19.8282,19.8351,14000.0
2010-06-01 11:10:00,28.48,28.5,28.41,28.42,12500.0,19.8282,19.8421,19.7794,19.7864,12500.0
2010-06-01 11:15:00,28.42,28.42,28.33,28.37,26500.0,19.7864,19.7864,19.7237,19.7516,26500.0
2010-06-01 11:20:00,28.36,28.38,28.3,28.38,16700.0,19.7446,19.7585,19.7028,19.7585,16700.0
2010-06-01 11:25:00,28.37,28.42,28.33,28.4,5400.0,19.7516,19.7864,19.7237,19.7725,5400.0
2010-06-01 11:30:00,28.39,28.4,28.35,28.36,5900.0,19.7655,19.7725,19.7377,19.7446,5900.0
2010-06-01 11:35:00,28.35,28.37,28.29,28.35,5800.0,19.7377,19.7516,19.6959,19.7377,5800.0
2010-06-01 11:40:00,28.34,28.34,28.27,28.27,5200.0,19.7307,19.7307,19.682,19.682,5200.0
2010-06-01 11:45:00,28.26,28.28,28.2,28.28,8200.0,19.675,19.6889,19.6332,19.6889,8200.0
2010-06-01 11:50:00,28.28,28.28,28.2,28.23,7300.0,19.6889,19.6889,19.6332,19.6541,7300.0
2010-06-01 11:55:00,28.22,28.26,28.14,28.17,12800.0,19.6471,19.675,19.5914,19.6123,12800.0
2010-06-01 12:00:00,28.16,28.24,28.15,28.24,9300.0,19.6054,19.6611,19.5984,19.6611,9300.0
2010-06-01 12:05:00,28.23,28.26,28.22,28.23,8300.0,19.6541,19.675,19.6471,19.6541,8300.0
2010-06-01 12:10:00,28.21,28.28,28.21,28.25,14300.0,19.6402,19.6889,19.6402,19.668,14300.0
2010-06-01 12:15:00,28.25,28.3,28.25,28.27,19500.0,19.668,19.7028,19.668,19.682,19500.0
2010-06-01 12:20:00,28.28,28.29,28.25,28.29,19500.0,19.6889,19.6959,19.668,19.6959,19500.0
2010-06-01 12:25:00,28.29,28.36,28.27,28.33,18300.0,19.6959,19.7446,19.682,19.7237,18300.0
2010-06-01 12:30:00,28.34,28.38,28.32,28.36,21500.0,19.7307,19.7585,19.7168,19.7446,21500.0
2010-06-01 12:35:00,28.37,28.38,28.29,28.32,13100.0,19.7516,19.7585,19.6959,19.7168,13100.0
2010-06-01 12:40:00,28.33,28.35,28.27,28.27,9500.0,19.7237,19.7377,19.682,19.682,9500.0
2010-06-01 12:45:00,28.27,28.29,28.24,28.27,15900.0,19.682,19.6959,19.6611,19.682,15900.0
2010-06-01 12:50:00,28.28,28.3,28.27,28.29,19100.0,19.6889,19.7028,19.682,19.6959,19100.0
2010-06-01 12:55:00,28.28,28.28,28.18,28.19,9700.0,19.6889,19.6889,19.6193,19.6263,9700.0
2010-06-01 13:00:00,28.18,28.24,28.18,28.24,22800.0,19.6193,19.6611,19.6193,19.6611,22800.0
2010-06-01 13:05:00,28.23,28.31,28.21,28.27,15800.0,19.6541,19.7098,19.6402,19.682,15800.0
2010-06-01 13:10:00,28.28,28.37,28.27,28.35,10100.0,19.6889,19.7516,19.682,19.7377,10100.0
2010-06-01 13:15:00,28.36,28.49,28.36,28.46,9100.0,19.7446,19.8351,19.7446,19.8142,9100.0
2010-06-01 13:20:00,28.46,28.52,28.46,28.49,16400.0,19.8142,19.856,19.8142,19.8351,16400.0
2010-06-01 13:25:00,28.49,28.54,28.49,28.52,10300.0,19.8351,19.8699,19.8351,19.856,10300.0
2010-06-01 13:30:00,28.52,28.55,28.5,28.54,32700.0,19.856,19.8769,19.8421,19.8699,32700.0
2010-06-01 13:35:00,28.53,28.63,28.51,28.6,15300.0,19.863,19.9326,19.849,19.9117,15300.0
2010-06-01 13:40:00,28.59,28.59,28.54,28.57,8900.0,19.9047,19.9047,19.8699,19.8908,8900.0
2010-06-01 13:45:00,28.58,28.59,28.54,28.59,18300.0,19.8978,19.9047,19.8699,19.9047,18300.0
2010-06-01 13:50:00,28.58,28.58,28.48,28.5,12700.0,19.8978,19.8978,19.8282,19.8421,12700.0
2010-06-01 13:55:00,28.5,28.51,28.4,28.41,18900.0,19.8421,19.849,19.7725,19.7794,18900.0
2010-06-01 14:00:00,28.39,28.41,28.3,28.32,34000.0,19.7655,19.7794,19.7028,19.7168,34000.0
2010-06-01 14:05:00,28.31,28.38,28.27,28.28,11000.0,19.7098,19.7585,19.682,19.6889,11000.0
2010-06-01 14:10:00,28.3,28.36,28.3,28.35,34000.0,19.7028,19.7446,19.7028,19.7377,34000.0
2010-06-01 14:15:00,28.36,28.36,28.26,28.31,18000.0,19.7446,19.7446,19.675,19.7098,18000.0
2010-06-01 14:20:00,28.31,28.43,28.28,28.38,19100.0,19.7098,19.7933,19.6889,19.7585,19100.0
2010-06-01 14:25:00,28.38,28.39,28.33,28.34,10900.0,19.7585,19.7655,19.7237,19.7307,10900.0
2010-06-01 14:30:00,28.34,28.4,28.32,28.35,18200.0,19.7307,19.7725,19.7168,19.7377,18200.0
2010-06-01 14:35:00,28.35,28.35,28.27,28.28,16100.0,19.7377,19.7377,19.682,19.6889,16100.0
2010-06-01 14:40:00,28.28,28.28,28.23,28.27,26500.0,19.6889,19.6889,19.6541,19.682,26500.0
2010-06-01 14:45:00,28.28,28.36,28.28,28.33,4800.0,19.6889,19.7446,19.6889,19.7237,4800.0
2010-06-01 14:50:00,28.33,28.33,28.23,28.25,9600.0,19.7237,19.7237,19.6541,19.668,9600.0
2010-06-01 14:55:00,28.24,28.26,28.19,28.22,16200.0,19.6611,19.675,19.6263,19.6471,16200.0
2010-06-01 15:00:00,28.24,28.27,28.18,28.26,16200.0,19.6611,19.682,19.6193,19.675,16200.0
2010-06-01 15:05:00,28.26,28.29,28.17,28.17,33800.0,19.675,19.6959,19.6123,19.6123,33800.0
2010-06-01 15:10:00,28.17,28.19,28.1,28.15,25800.0,19.6123,19.6263,19.5636,19.5984,25800.0
2010-06-01 15:15:00,28.15,28.2,28.09,28.09,16200.0,19.5984,19.6332,19.5566,19.5566,16200.0
2010-06-01 15:20:00,28.1,28.11,28.0,28.05,40300.0,19.5636,19.5706,19.494,19.5288,40300.0
2010-06-01 15:25:00,28.05,28.05,27.98,28.02,13100.0,19.5288,19.5288,19.4801,19.5079,13100.0
2010-06-01 15:30:00,28.02,28.11,27.98,28.1,24700.0,19.5079,19.5706,19.4801,19.5636,24700.0
2010-06-01 15:35:00,28.1,28.17,28.05,28.07,18700.0,19.5636,19.6123,19.5288,19.5427,18700.0
2010-06-01 15:40:00,28.09,28.12,27.98,27.99,16000.0,19.5566,19.5775,19.4801,19.487,16000.0
2010-06-01 15:45:00,28.0,28.04,27.92,27.96,32200.0,19.494,19.5218,19.4383,19.4661,32200.0
2010-06-01 15:50:00,27.94,27.94,27.86,27.89,44700.0,19.4522,19.4522,19.3965,19.4174,44700.0
2010-06-01 15:55:00,27.89,27.89,27.82,27.84,37200.0,19.4174,19.4174,19.3687,19.3826,37200.0
2010-06-02 09:30:00,28.07,28.16,27.91,28.05,26800.0,19.5427,19.6054,19.4313,19.5288,26800.0
2010-06-02 09:35:00,28.06,28.11,27.82,27.86,16800.0,19.5357,19.5706,19.3687,19.3965,16800.0
2010-06-02 09:40:00,27.78,27.79,27.61,27.68,15600.0,19.3408,19.3478,19.2225,19.2712,15600.0
2010-06-02 09:45:00,27.67,27.7,27.58,27.67,27500.0,19.2642,19.2851,19.2016,19.2642,27500.0
2010-06-02 09:50:00,27.69,27.7,27.49,27.5,63600.0,19.2782,19.2851,19.1389,19.1459,63600.0
2010-06-02 09:55:00,27.49,27.6,27.42,27.55,22200.0,19.1389,19.2155,19.0902,19.1807,22200.0
2010-06-02 10:00:00,27.54,27.69,27.47,27.69,18800.0,19.1737,19.2782,19.125,19.2782,18800.0
2010-06-02 10:05:00,27.68,27.75,27.5,27.52,27900.0,19.2712,19.3199,19.1459,19.1598,27900.0
2010-06-02 10:10:00,27.52,27.55,27.38,27.43,43400.0,19.1598,19.1807,19.0623,19.0971,43400.0
2010-06-02 10:15:00,27.44,27.51,27.38,27.47,31000.0,19.1041,19.1528,19.0623,19.125,31000.0
2010-06-02 10:20:00,27.47,27.53,27.41,27.46,22100.0,19.125,19.1668,19.0832,19.118,22100.0
2010-06-02 10:25:00,27.49,27.54,27.44,27.45,19400.0,19.1389,19.1737,19.1041,19.1111,19400.0
2010-06-02 10:30:00,27.45,27.55,27.44,27.49,26400.0,19.1111,19.1807,19.1041,19.1389,26400.0
2010-06-02 10:35:00,27.49,27.54,27.47,27.49,24800.0,19.1389,19.1737,19.125,19.1389,24800.0
2010-06-02 10:40:00,27.5,27.53,27.46,27.46,16200.0,19.1459,19.1668,19.118,19.118,16200.0
2010-06-02 10:45:00,27.47,27.5,27.41,27.49,17400.0,19.125,19.1459,19.0832,19.1389,17400.0
2010-06-02 10:50:00,27.48,27.59,27.43,27.54,28700.0,19.1319,19.2085,19.0971,19.1737,28700.0
2010-06-02 10:55:00,27.53,27.54,27.45,27.47,22700.0,19.1668,19.1737,19.1111,19.125,22700.0
2010-06-02 11:00:00,27.47,27.49,27.41,27.47,17300.0,19.125,19.1389,19.0832,19.125,17300.0
2010-06-02 11:05:00,27.46,27.56,27.45,27.53,22600.0,19.118,19.1876,19.1111,19.1668,22600.0
2010-06-02 11:10:00,27.54,27.56,27.44,27.45,35500.0,19.1737,19.1876,19.1041,19.1111,35500.0
2010-06-02 11:15:00,27.45,27.52,27.38,27.38,30100.0,19.1111,19.1598,19.0623,19.0623,30100.0
2010-06-02 11:20:00,27.39,27.45,27.39,27.43,17900.0,19.0693,19.1111,19.0693,19.0971,17900.0
2010-06-02 11:25:00,27.41,27.47,27.39,27.44,11700.0,19.0832,19.125,19.0693,19.1041,11700.0
2010-06-02 11:30:00,27.44,27.48,27.42,27.47,11800.0,19.1041,19.1319,19.0902,19.125,11800.0
2010-06-02 11:35:00,27.48,27.52,27.48,27.49,11200.0,19.1319,19.1598,19.1319,19.1389,11200.0
2010-06-02 11:40:00,27.49,27.57,27.48,27.52,13400.0,19.1389,19.1946,19.1319,19.1598,13400.0
2010-06-02 11:45:00,27.52,27.52,27.47,27.48,12800.0,19.1598,19.1598,19.125,19.1319,12800.0
2010-06-02 11:50:00,27.49,27.56,27.49,27.49,8600.0,19.1389,19.1876,19.1389,19.1389,8600.0
2010-06-02 11:55:00,27.49,27.53,27.48,27.52,8800.0,19.1389,19.1668,19.1319,19.1598,8800.0
2010-06-02 12:00:00,27.52,27.54,27.49,27.5,12200.0,19.1598,19.1737,19.1389,19.1459,12200.0
2010-06-02 12:05:00,27.5,27.54,27.48,27.5,9800.0,19.1459,19.1737,19.1319,19.1459,9800.0
2010-06-02 12:10:00,27.48,27.49,27.44,27.46,18800.0,19.1319,19.1389,19.1041,19.118,18800.0
2010-06-02 12:15:00,27.45,27.47,27.43,27.43,13200.0,19.1111,19.125,19.0971,19.0971,13200.0
2010-06-02 12:20:00,27.43,27.46,27.41,27.43,22400.0,19.0971,19.118,19.0832,19.0971,22400.0
2010-06-02 12:25:00,27.44,27.5,27.43,27.46,11200.0,19.1041,19.1459,19.0971,19.118,11200.0
2010-06-02 12:30:00,27.46,27.53,27.46,27.53,8300.0,19.118,19.1668,19.118,19.1668,8300.0
2010-06-02 12:35:00,27.54,27.55,27.49,27.53,14400.0,19.1737,19.1807,19.1389,19.1668,14400.0
2010-06-02 12:40:00,27.52,27.56,27.52,27.55,11900.0,19.1598,19.1876,19.1598,19.1807,11900.0
2010-06-02 12:45:00,27.54,27.57,27.53,27.57,13600.0,19.1737,19.1946,19.1668,19.1946,13600.0
2010-06-02 12:50:00,27.58,27.58,27.54,27.55,8600.0,19.2016,19.2016,19.1737,19.1807,8600.0
2010-06-02 12:55:00,27.55,27.55,27.53,27.54,11300.0,19.1807,19.1807,19.1668,19.1737,11300.0
2010-06-02 13:00:00,27.53,27.56,27.53,27.56,17900.0,19.1668,19.1876,19.1668,19.1876,17900.0
2010-06-02 13:05:00,27.56,27.57,27.46,27.5,30100.0,19.1876,19.1946,19.118,19.1459,30100.0
2010-06-02 13:10:00,27.49,27.51,27.48,27.48,12200.0,19.1389,19.1528,19.1319,19.1319,12200.0
2010-06-02 13:15:00,27.48,27.51,27.45,27.51,10400.0,19.1319,19.1528,19.1111,19.1528,10400.0
2010-06-02 13:20:00,27.51,27.54,27.48,27.52,9900.0,19.1528,19.1737,19.1319,19.1598,9900.0
2010-06-02 13:25:00,27.53,27.53,27.49,27.52,5700.0,19.1668,19.1668,19.1389,19.1598,5700.0
2010-06-02 13:30:00,27.52,27.54,27.51,27.53,5600.0,19.1598,19.1737,19.1528,19.1668,5600.0
2010-06-02 13:35:00,27.54,27.59,27.53,27.56,8400.0,19.1737,19.2085,19.1668,19.1876,8400.0
2010-06-02 13:40:00,27.56,27.58,27.52,27.52,9900.0,19.1876,19.2016,19.1598,19.1598,9900.0
2010-06-02 13:45:00,27.52,27.53,27.47,27.47,12500.0,19.1598,19.1668,19.125,19.125,12500.0
2010-06-02 13:50:00,27.47,27.47,27.44,27.46,16000.0,19.125,19.125,19.1041,19.118,16000.0
2010-06-02 13:55:00,27.45,27.48,27.45,27.48,6000.0,19.1111,19.1319,19.1111,19.1319,6000.0
2010-06-02 14:00:00,27.47,27.48,27.44,27.45,11900.0,19.125,19.1319,19.1041,19.1111,11900.0
2010-06-02 14:05:00,27.45,27.49,27.4,27.49,18200.0,19.1111,19.1389,19.0762,19.1389,18200.0
2010-06-02 14:10:00,27.49,27.5,27.44,27.49,13400.0,19.1389,19.1459,19.1041,19.1389,13400.0
2010-06-02 14:15:00,27.5,27.53,27.39,27.39,15100.0,19.1459,19.1668,19.0693,19.0693,15100.0
2010-06-02 14:20:00,27.38,27.42,27.36,27.37,23900.0,19.0623,19.0902,19.0484,19.0554,23900.0
2010-06-02 14:25:00,27.39,27.44,27.39,27.42,9000.0,19.0693,19.1041,19.0693,19.0902,9000.0
2010-06-02 14:30:00,27.41,27.49,27.4,27.46,19500.0,19.0832,19.1389,19.0762,19.118,19500.0
2010-06-02 14:35:00,27.48,27.52,27.48,27.52,10000.0,19.1319,19.1598,19.1319,19.1598,10000.0
2010-06-02 14:40:00,27.53,27.64,27.53,27.62,10600.0,19.1668,19.2433,19.1668,19.2294,10600.0
2010-06-02 14:45:00,27.62,27.64,27.58,27.61,14500.0,19.2294,19.2433,19.2016,19.2225,14500.0
2010-06-02 14:50:00,27.62,27.67,27.61,27.65,18100.0,19.2294,19.2642,19.2225,19.2503,18100.0
2010-06-02 14:55:00,27.65,27.67,27.61,27.66,11400.0,19.2503,19.2642,19.2225,19.2573,11400.0
2010-06-02 15:00:00,27.66,27.73,27.66,27.73,15300.0,19.2573,19.306,19.2573,19.306,15300.0
2010-06-02 15:05:00,27.72,27.78,27.69,27.73,19500.0,19.299,19.3408,19.2782,19.306,19500.0
2010-06-02 15:10:00,27.74,27.84,27.72,27.84,17800.0,19.313,19.3826,19.299,19.3826,17800.0
2010-06-02 15:15:00,27.86,27.86,27.81,27.81,12600.0,19.3965,19.3965,19.3617,19.3617,12600.0
2010-06-02 15:20:00,27.82,27.85,27.78,27.81,13900.0,19.3687,19.3895,19.3408,19.3617,13900.0
2010-06-02 15:25:00,27.82,27.89,27.81,27.88,18400.0,19.3687,19.4174,19.3617,19.4104,18400.0
2010-06-02 15:30:00,27.88,27.9,27.8,27.83,29400.0,19.4104,19.4244,19.3547,19.3756,29400.0
2010-06-02 15:35:00,27.83,27.87,27.79,27.85,27600.0,19.3756,19.4035,19.3478,19.3895,27600.0
2010-06-02 15:40:00,27.86,27.89,27.83,27.88,22500.0,19.3965,19.4174,19.3756,19.4104,22500.0
2010-06-02 15:45:00,27.88,27.92,27.83,27.85,40700.0,19.4104,19.4383,19.3756,19.3895,40700.0
2010-06-02 15:50:00,27.85,27.91,27.84,27.89,47500.0,19.3895,19.4313,19.3826,19.4174,47500.0
2010-06-02 15:55:00,27.89,27.99,27.89,27.96,74200.0,19.4174,19.487,19.4174,19.4661,74200.0
2010-06-03 09:30:00,28.21,28.7,28.16,28.63,30400.0,19.6402,19.9813,19.6054,19.9326,30400.0
2010-06-03 09:35:00,28.63,28.86,28.59,28.75,34000.0,19.9326,20.0927,19.9047,20.0161,34000.0
2010-06-03 09:40:00,28.74,28.74,28.47,28.48,23100.0,20.0092,20.0092,19.8212,19.8282,23100.0
2010-06-03 09:45:00,28.51,28.59,28.45,28.57,26600.0,19.849,19.9047,19.8073,19.8908,26600.0
2010-06-03 09:50:00,28.57,28.67,28.54,28.66,11300.0,19.8908,19.9604,19.8699,19.9535,11300.0
2010-06-03 09:55:00,28.63,28.8,28.63,28.77,13200.0,19.9326,20.0509,19.9326,20.0301,13200.0
2010-06-03 10:00:00,28.77,28.77,28.6,28.61,17600.0,20.0301,20.0301,19.9117,19.9187,17600.0
2010-06-03 10:05:00,28.62,28.77,28.62,28.66,28100.0,19.9256,20.0301,19.9256,19.9535,28100.0
2010-06-03 10:10:00,28.67,28.79,28.67,28.71,12400.0,19.9604,20.044,19.9604,19.9883,12400.0
2010-06-03 10:15:00,28.73,28.77,28.72,28.75,37500.0,20.0022,20.0301,19.9953,20.0161,37500.0
2010-06-03 10:20:00,28.74,28.78,28.68,28.7,13300.0,20.0092,20.037,19.9674,19.9813,13300.0
2010-06-03 10:25:00,28.71,28.78,28.67,28.67,14800.0,19.9883,20.037,19.9604,19.9604,14800.0
2010-06-03 10:30:00,28.67,28.76,28.64,28.75,12000.0,19.9604,20.0231,19.9396,20.0161,12000.0
2010-06-03 10:35:00,28.78,28.78,28.67,28.72,21600.0,20.037,20.037,19.9604,19.9953,21600.0
2010-06-03 10:40:00,28.73,28.79,28.64,28.64,14200.0,20.0022,20.044,19.9396,19.9396,14200.0
2010-06-03 10:45:00,28.64,28.73,28.64,28.7,16600.0,19.9396,20.0022,19.9396,19.9813,16600.0
2010-06-03 10:50:00,28.7,28.8,28.7,28.75,20100.0,19.9813,20.0509,19.9813,20.0161,20100.0
2010-06-03 10:55:00,28.76,28.85,28.76,28.83,17900.0,20.0231,20.0858,20.0231,20.0718,17900.0
2010-06-03 11:00:00,28.83,28.93,28.83,28.93,14100.0,20.0718,20.1415,20.0718,20.1415,14100.0
2010-06-03 11:05:00,28.93,28.96,28.89,28.93,10600.0,20.1415,20.1623,20.1136,20.1415,10600.0
2010-06-03 11:10:00,28.93,28.99,28.92,28.97,38000.0,20.1415,20.1832,20.1345,20.1693,38000.0
2010-06-03 11:15:00,28.97,28.99,28.91,28.93,17500.0,20.1693,20.1832,20.1275,20.1415,17500.0
2010-06-03 11:20:00,28.93,28.99,28.9,28.9,18700.0,20.1415,20.1832,20.1206,20.1206,18700.0
2010-06-03 11:25:00,28.9,28.92,28.84,28.84,13300.0,20.1206,20.1345,20.0788,20.0788,13300.0
2010-06-03 11:30:00,28.85,28.88,28.83,28.86,15500.0,20.0858,20.1066,20.0718,20.0927,15500.0
2010-06-03 11:35:00,28.87,28.91,28.85,28.86,18500.0,20.0997,20.1275,20.0858,20.0927,18500.0
2010-06-03 11:40:00,28.88,28.88,28.78,28.81,15000.0,20.1066,20.1066,20.037,20.0579,15000.0
2010-06-03 11:45:00,28.82,28.83,28.74,28.79,11700.0,20.0649,20.0718,20.0092,20.044,11700.0
2010-06-03 11:50:00,28.79,28.82,28.77,28.8,5600.0,20.044,20.0649,20.0301,20.0509,5600.0
2010-06-03 11:55:00,28.8,28.8,28.73,28.77,10900.0,20.0509,20.0509,20.0022,20.0301,10900.0
2010-06-03 12:00:00,28.79,28.83,28.76,28.76,8000.0,20.044,20.0718,20.0231,20.0231,8000.0
2010-06-03 12:05:00,28.76,28.76,28.71,28.76,15200.0,20.0231,20.0231,19.9883,20.0231,15200.0
2010-06-03 12:10:00,28.74,28.79,28.69,28.76,7300.0,20.0092,20.044,19.9744,20.0231,7300.0
2010-06-03 12:15:00,28.75,28.75,28.66,28.68,8600.0,20.0161,20.0161,19.9535,19.9674,8600.0
2010-06-03 12:20:00,28.67,28.67,28.58,28.59,17100.0,19.9604,19.9604,19.8978,19.9047,17100.0
2010-06-03 12:25:00,28.58,28.61,28.57,28.59,3500.0,19.8978,19.9187,19.8908,19.9047,3500.0
2010-06-03 12:30:00,28.6,28.65,28.59,28.65,21300.0,19.9117,19.9465,19.9047,19.9465,21300.0
2010-06-03 12:35:00,28.66,28.8,28.64,28.77,29000.0,19.9535,20.0509,19.9396,20.0301,29000.0
2010-06-03 12:40:00,28.76,28.78,28.75,28.75,6300.0,20.0231,20.037,20.0161,20.0161,6300.0
2010-06-03 12:45:00,28.75,28.79,28.68,28.68,20900.0,20.0161,20.044,19.9674,19.9674,20900.0
2010-06-03 12:50:00,28.68,28.76,28.67,28.74,31200.0,19.9674,20.0231,19.9604,20.0092,31200.0
2010-06-03 12:55:00,28.74,28.76,28.72,28.76,25400.0,20.0092,20.0231,19.9953,20.0231,25400.0
2010-06-03 13:00:00,28.75,28.83,28.73,28.83,22100.0,20.0161,20.0718,20.0022,20.0718,22100.0
2010-06-03 13:05:00,28.83,28.86,28.83,28.84,8500.0,20.0718,20.0927,20.0718,20.0788,8500.0
2010-06-03 13:10:00,28.85,28.88,28.83,28.84,17600.0,20.0858,20.1066,20.0718,20.0788,17600.0
2010-06-03 13:15:00,28.85,28.91,28.8,28.8,21500.0,20.0858,20.1275,20.0509,20.0509,21500.0
2010-06-03 13:20:00,28.8,28.82,28.77,28.8,18400.0,20.0509,20.0649,20.0301,20.0509,18400.0
2010-06-03 13:25:00,28.79,28.79,28.74,28.75,12400.0,20.044,20.044,20.0092,20.0161,12400.0
2010-06-03 13:30:00,28.75,28.77,28.72,28.73,35100.0,20.0161,20.0301,19.9953,20.0022,35100.0
2010-06-03 13:35:00,28.73,28.81,28.72,28.8,28600.0,20.0022,20.0579,19.9953,20.0509,28600.0
2010-06-03 13:40:00,28.79,28.84,28.79,28.83,28600.0,20.044,20.0788,20.044,20.0718,28600.0
2010-06-03 13:45:00,28.85,28.9,28.83,28.89,39900.0,20.0858,20.1206,20.0718,20.1136,39900.0
2010-06-03 13:50:00,28.89,28.9,28.87,28.88,35100.0,20.1136,20.1206,20.0997,20.1066,35100.0
2010-06-03 13:55:00,28.88,28.92,28.85,28.85,27400.0,20.1066,20.1345,20.0858,20.0858,27400.0
2010-06-03 14:00:00,28.85,28.9,28.85,28.86,39900.0,20.0858,20.1206,20.0858,20.0927,39900.0
2010-06-03 14:05:00,28.87,28.95,28.85,28.95,30700.0,20.0997,20.1554,20.0858,20.1554,30700.0
2010-06-03 14:10:00,28.95,28.99,28.91,28.96,29100.0,20.1554,20.1832,20.1275,20.1623,29100.0
2010-06-03 14:15:00,28.96,28.99,28.94,28.99,34300.0,20.1623,20.1832,20.1484,20.1832,34300.0
2010-06-03 14:20:00,28.98,29.03,28.94,29.0,33500.0,20.1763,20.2111,20.1484,20.1902,33500.0
2010-06-03 14:25:00,29.01,29.05,28.97,28.98,15400.0,20.1972,20.225,20.1693,20.1763,15400.0
2010-06-03 14:30:00,28.98,29.04,28.98,29.02,30000.0,20.1763,20.218,20.1763,20.2041,30000.0
2010-06-03 14:35:00,29.02,29.15,29.01,29.15,21100.0,20.2041,20.2946,20.1972,20.2946,21100.0
2010-06-03 14:40:00,29.14,29.15,29.09,29.12,25400.0,20.2877,20.2946,20.2528,20.2737,25400.0
2010-06-03 14:45:00,29.11,29.13,29.09,29.11,21500.0,20.2668,20.2807,20.2528,20.2668,21500.0
2010-06-03 14:50:00,29.11,29.18,29.11,29.14,22000.0,20.2668,20.3155,20.2668,20.2877,22000.0
2010-06-03 14:55:00,29.14,29.19,29.1,29.17,22600.0,20.2877,20.3225,20.2598,20.3085,22600.0
2010-06-03 15:00:00,29.16,29.19,29.14,29.17,28100.0,20.3016,20.3225,20.2877,20.3085,28100.0
2010-06-03 15:05:00,29.16,29.24,29.14,29.22,37800.0,20.3016,20.3573,20.2877,20.3434,37800.0
2010-06-03 15:10:00,29.22,29.23,29.13,29.21,29400.0,20.3434,20.3503,20.2807,20.3364,29400.0
2010-06-03 15:15:00,29.2,29.2,29.1,29.18,26700.0,20.3294,20.3294,20.2598,20.3155,26700.0
2010-06-03 15:20:00,29.18,29.27,29.18,29.26,31900.0,20.3155,20.3782,20.3155,20.3712,31900.0
2010-06-03 15:25:00,29.25,29.35,29.25,29.34,34300.0,20.3642,20.4339,20.3642,20.4269,34300.0
2010-06-03 15:30:00,29.35,29.35,29.21,29.22,53700.0,20.4339,20.4339,20.3364,20.3434,53700.0
2010-06-03 15:35:00,29.22,29.31,29.22,29.27,52800.0,20.3434,20.406,20.3434,20.3782,52800.0
2010-06-03 15:40:00,29.27,29.31,29.24,29.31,34400.0,20.3782,20.406,20.3573,20.406,34400.0
2010-06-03 15:45:00,29.3,29.31,29.12,29.12,55200.0,20.3991,20.406,20.2737,20.2737,55200.0
2010-06-03 15:50:00,29.12,29.18,29.1,29.18,59800.0,20.2737,20.3155,20.2598,20.3155,59800.0
2010-06-03 15:55:00,29.19,29.29,29.18,29.22,114000.0,20.3225,20.3921,20.3155,20.3434,114000.0
2010-06-04 09:30:00,28.62,28.75,28.61,28.75,13400.0,19.9256,20.0161,19.9187,20.0161,13400.0
2010-06-04 09:35:00,28.76,28.76,28.46,28.66,15000.0,20.0231,20.0231,19.8142,19.9535,15000.0
2010-06-04 09:40:00,28.63,28.72,28.63,28.67,8800.0,19.9326,19.9953,19.9326,19.9604,8800.0
2010-06-04 09:45:00,28.65,28.67,28.48,28.63,15100.0,19.9465,19.9604,19.8282,19.9326,15100.0
2010-06-04 09:50:00,28.62,28.66,28.39,28.5,23800.0,19.9256,19.9535,19.7655,19.8421,23800.0
2010-06-04 09:55:00,28.51,28.53,28.41,28.5,16500.0,19.849,19.863,19.7794,19.8421,16500.0
2010-06-04 10:00:00,28.48,28.5,28.36,28.44,13600.0,19.8282,19.8421,19.7446,19.8003,13600.0
2010-06-04 10:05:00,28.44,28.49,28.37,28.41,7600.0,19.8003,19.8351,19.7516,19.7794,7600.0
2010-06-04 10:10:00,28.4,28.49,28.3,28.46,10500.0,19.7725,19.8351,19.7028,19.8142,10500.0
2010-06-04 10:15:00,28.43,28.5,28.37,28.5,18600.0,19.7933,19.8421,19.7516,19.8421,18600.0
2010-06-04 10:20:00,28.49,28.49,28.28,28.39,19300.0,19.8351,19.8351,19.6889,19.7655,19300.0
2010-06-04 10:25:00,28.4,28.4,28.32,28.34,9800.0,19.7725,19.7725,19.7168,19.7307,9800.0
2010-06-04 10:30:00,28.34,28.37,28.27,28.27,11900.0,19.7307,19.7516,19.682,19.682,11900.0
2010-06-04 10:35:00,28.28,28.38,28.26,28.35,13700.0,19.6889,19.7585,19.675,19.7377,13700.0
2010-06-04 10:40:00,28.33,28.39,28.31,28.31,7100.0,19.7237,19.7655,19.7098,19.7098,7100.0
2010-06-04 10:45:00,28.3,28.31,28.25,28.28,6000.0,19.7028,19.7098,19.668,19.6889,6000.0
2010-06-04 10:50:00,28.25,28.28,28.22,28.25,4700.0,19.668,19.6889,19.6471,19.668,4700.0
2010-06-04 10:55:00,28.25,28.28,28.22,28.22,10200.0,19.668,19.6889,19.6471,19.6471,10200.0
2010-06-04 11:00:00,28.23,28.25,28.15,28.2,13400.0,19.6541,19.668,19.5984,19.6332,13400.0
2010-06-04 11:05:00,28.18,28.22,28.18,28.18,18000.0,19.6193,19.6471,19.6193,19.6193,18000.0
2010-06-04 11:10:00,28.18,28.19,28.13,28.18,15800.0,19.6193,19.6263,19.5845,19.6193,15800.0
2010-06-04 11:15:00,28.19,28.21,28.06,28.06,3900.0,19.6263,19.6402,19.5357,19.5357,3900.0
2010-06-04 11:20:00,28.04,28.06,27.99,27.99,8300.0,19.5218,19.5357,19.487,19.487,8300.0
2010-06-04 11:25:00,27.99,27.99,27.89,27.95,11900.0,19.487,19.487,19.4174,19.4592,11900.0
2010-06-04 11:30:00,27.96,28.04,27.9,28.01,9100.0,19.4661,19.5218,19.4244,19.5009,9100.0
2010-06-04 11:35:00,28.01,28.11,27.97,28.07,16000.0,19.5009,19.5706,19.4731,19.5427,16000.0
2010-06-04 11:40:00,28.03,28.07,27.98,28.05,5500.0,19.5149,19.5427,19.4801,19.5288,5500.0
2010-06-04 11:45:00,28.03,28.07,28.02,28.06,3100.0,19.5149,19.5427,19.5079,19.5357,3100.0
2010-06-04 11:50:00,28.05,28.05,27.97,27.98,3800.0,19.5288,19.5288,19.4731,19.4801,3800.0
2010-06-04 11:55:00,27.99,28.01,27.91,27.93,6600.0,19.487,19.5009,19.4313,19.4452,6600.0
2010-06-04 12:00:00,27.92,27.92,27.84,27.84,5300.0,19.4383,19.4383,19.3826,19.3826,5300.0
2010-06-04 12:05:00,27.84,27.84,27.77,27.83,16700.0,19.3826,19.3826,19.3338,19.3756,16700.0
2010-06-04 12:10:00,27.83,27.9,27.82,27.9,8200.0,19.3756,19.4244,19.3687,19.4244,8200.0
2010-06-04 12:15:00,27.92,27.92,27.88,27.88,5100.0,19.4383,19.4383,19.4104,19.4104,5100.0
2010-06-04 12:20:00,27.88,27.93,27.88,27.93,8300.0,19.4104,19.4452,19.4104,19.4452,8300.0
2010-06-04 12:25:00,27.93,27.96,27.91,27.91,5400.0,19.4452,19.4661,19.4313,19.4313,5400.0
2010-06-04 12:30:00,27.92,27.96,27.9,27.91,17600.0,19.4383,19.4661,19.4244,19.4313,17600.0
2010-06-04 12:35:00,27.9,27.91,27.83,27.85,7900.0,19.4244,19.4313,19.3756,19.3895,7900.0
2010-06-04 12:40:00,27.85,27.86,27.75,27.76,6500.0,19.3895,19.3965,19.3199,19.3269,6500.0
2010-06-04 12:45:00,27.76,27.82,27.76,27.81,6600.0,19.3269,19.3687,19.3269,19.3617,6600.0
2010-06-04 12:50:00,27.83,27.87,27.81,27.87,11400.0,19.3756,19.4035,19.3617,19.4035,11400.0
2010-06-04 12:55:00,27.86,27.89,27.84,27.85,4700.0,19.3965,19.4174,19.3826,19.3895,4700.0
2010-06-04 13:00:00,27.86,27.95,27.86,27.95,22600.0,19.3965,19.4592,19.3965,19.4592,22600.0
2010-06-04 13:05:00,27.95,27.95,27.9,27.93,22200.0,19.4592,19.4592,19.4244,19.4452,22200.0
2010-06-04 13:10:00,27.92,27.94,27.9,27.92,12100.0,19.4383,19.4522,19.4244,19.4383,12100.0
2010-06-04 13:15:00,27.91,27.92,27.82,27.84,16600.0,19.4313,19.4383,19.3687,19.3826,16600.0
2010-06-04 13:20:00,27.82,27.83,27.75,27.76,20300.0,19.3687,19.3756,19.3199,19.3269,20300.0
2010-06-04 13:25:00,27.75,27.77,27.66,27.7,24300.0,19.3199,19.3338,19.2573,19.2851,24300.0
2010-06-04 13:30:00,27.72,27.76,27.69,27.74,20800.0,19.299,19.3269,19.2782,19.313,20800.0
2010-06-04 13:35:00,27.73,27.79,27.73,27.74,27700.0,19.306,19.3478,19.306,19.313,27700.0
2010-06-04 13:40:00,27.74,27.81,27.73,27.81,15600.0,19.313,19.3617,19.306,19.3617,15600.0
2010-06-04 13:45:00,27.81,27.83,27.78,27.81,30000.0,19.3617,19.3756,19.3408,19.3617,30000.0
2010-06-04 13:50:00,27.81,27.82,27.72,27.72,29400.0,19.3617,19.3687,19.299,19.299,29400.0
2010-06-04 13:55:00,27.73,27.75,27.7,27.71,12100.0,19.306,19.3199,19.2851,19.2921,12100.0
2010-06-04 14:00:00,27.73,27.76,27.7,27.73,18700.0,19.306,19.3269,19.2851,19.306,18700.0
2010-06-04 14:05:00,27.74,27.75,27.59,27.59,19400.0,19.313,19.3199,19.2085,19.2085,19400.0
2010-06-04 14:10:00,27.61,27.62,27.56,27.62,19200.0,19.2225,19.2294,19.1876,19.2294,19200.0
2010-06-04 14:15:00,27.62,27.64,27.57,27.57,8100.0,19.2294,19.2433,19.1946,19.1946,8100.0
2010-06-04 14:20:00,27.61,27.71,27.61,27.63,9200.0,19.2225,19.2921,19.2225,19.2364,9200.0
2010-06-04 14:25:00,27.62,27.62,27.53,27.57,6400.0,19.2294,19.2294,19.1668,19.1946,6400.0
2010-06-04 14:30:00,27.58,27.6,27.55,27.56,12200.0,19.2016,19.2155,19.1807,19.1876,12200.0
2010-06-04 14:35:00,27.55,27.59,27.53,27.57,8100.0,19.1807,19.2085,19.1668,19.1946,8100.0
2010-06-04 14:40:00,27.55,27.6,27.5,27.51,9500.0,19.1807,19.2155,19.1459,19.1528,9500.0
2010-06-04 14:45:00,27.51,27.53,27.43,27.43,15200.0,19.1528,19.1668,19.0971,19.0971,15200.0
2010-06-04 14:50:00,27.44,27.46,27.35,27.46,25400.0,19.1041,19.118,19.0414,19.118,25400.0
2010-06-04 14:55:00,27.45,27.48,27.41,27.45,11500.0,19.1111,19.1319,19.0832,19.1111,11500.0
2010-06-04 15:00:00,27.45,27.54,27.43,27.49,20400.0,19.1111,19.1737,19.0971,19.1389,20400.0
2010-06-04 15:05:00,27.49,27.56,27.47,27.56,18100.0,19.1389,19.1876,19.125,19.1876,18100.0
2010-06-04 15:10:00,27.57,27.61,27.55,27.58,12100.0,19.1946,19.2225,19.1807,19.2016,12100.0
2010-06-04 15:15:00,27.57,27.67,27.55,27.66,33100.0,19.1946,19.2642,19.1807,19.2573,33100.0
2010-06-04 15:20:00,27.65,27.69,27.61,27.67,23600.0,19.2503,19.2782,19.2225,19.2642,23600.0
2010-06-04 15:25:00,27.67,27.67,27.6,27.63,34100.0,19.2642,19.2642,19.2155,19.2364,34100.0
2010-06-04 15:30:00,27.64,27.69,27.6,27.62,35100.0,19.2433,19.2782,19.2155,19.2294,35100.0
2010-06-04 15:35:00,27.61,27.65,27.59,27.61,20100.0,19.2225,19.2503,19.2085,19.2225,20100.0
2010-06-04 15:40:00,27.62,27.63,27.49,27.56,77800.0,19.2294,19.2364,19.1389,19.1876,77800.0
2010-06-04 15:45:00,27.56,27.67,27.54,27.65,53000.0,19.1876,19.2642,19.1737,19.2503,53000.0
2010-06-04 15:50:00,27.65,27.67,27.49,27.53,51700.0,19.2503,19.2642,19.1389,19.1668,51700.0
2010-06-04 15:55:00,27.51,27.61,27.51,27.59,56200.0,19.1528,19.2225,19.1528,19.2085,56200.0
2010-06-07 09:30:00,27.63,27.68,27.45,27.46,13000.0,19.2364,19.2712,19.1111,19.118,13000.0
2010-06-07 09:35:00,27.44,27.56,27.29,27.32,15400.0,19.1041,19.1876,18.9997,19.0206,15400.0
2010-06-07 09:40:00,27.35,27.38,27.14,27.14,8500.0,19.0414,19.0623,18.8952,18.8952,8500.0
2010-06-07 09:45:00,27.17,27.42,27.14,27.4,11600.0,18.9161,19.0902,18.8952,19.0762,11600.0
2010-06-07 09:50:00,27.44,27.54,27.33,27.52,12800.0,19.1041,19.1737,19.0275,19.1598,12800.0
2010-06-07 09:55:00,27.56,27.6,27.51,27.57,7700.0,19.1876,19.2155,19.1528,19.1946,7700.0
2010-06-07 10:00:00,27.54,27.69,27.49,27.69,8400.0,19.1737,19.2782,19.1389,19.2782,8400.0
2010-06-07 10:05:00,27.67,27.79,27.62,27.77,14700.0,19.2642,19.3478,19.2294,19.3338,14700.0
2010-06-07 10:10:00,27.75,27.81,27.71,27.74,6400.0,19.3199,19.3617,19.2921,19.313,6400.0
2010-06-07 10:15:00,27.72,27.73,27.61,27.61,6000.0,19.299,19.306,19.2225,19.2225,6000.0
2010-06-07 10:20:00,27.6,27.66,27.56,27.6,10200.0,19.2155,19.2573,19.1876,19.2155,10200.0
2010-06-07 10:25:00,27.62,27.64,27.55,27.6,7000.0,19.2294,19.2433,19.1807,19.2155,7000.0
2010-06-07 10:30:00,27.59,27.6,27.51,27.55,10700.0,19.2085,19.2155,19.1528,19.1807,10700.0
2010-06-07 10:35:00,27.52,27.53,27.39,27.42,11600.0,19.1598,19.1668,19.0693,19.0902,11600.0
2010-06-07 10:40:00,27.43,27.5,27.43,27.44,5400.0,19.0971,19.1459,19.0971,19.1041,5400.0
2010-06-07 10:45:00,27.43,27.43,27.32,27.34,9200.0,19.0971,19.0971,19.0206,19.0345,9200.0
2010-06-07 10:50:00,27.37,27.4,27.25,27.28,7300.0,19.0554,19.0762,18.9718,18.9927,7300.0
2010-06-07 10:55:00,27.28,27.28,27.1,27.1,13200.0,18.9927,18.9927,18.8674,18.8674,13200.0
2010-06-07 11:00:00,27.13,27.16,27.02,27.11,20900.0,18.8883,18.9092,18.8117,18.8743,20900.0
2010-06-07 11:05:00,27.09,27.14,27.02,27.05,25400.0,18.8604,18.8952,18.8117,18.8326,25400.0
2010-06-07 11:10:00,27.06,27.07,26.96,26.96,19600.0,18.8395,18.8465,18.7699,18.7699,19600.0
2010-06-07 11:15:00,26.96,26.99,26.88,26.9,12400.0,18.7699,18.7908,18.7142,18.7281,12400.0
2010-06-07 11:20:00,26.91,26.95,26.9,26.91,5600.0,18.7351,18.763,18.7281,18.7351,5600.0
2010-06-07 11:25:00,26.92,27.03,26.91,27.01,9000.0,18.7421,18.8186,18.7351,18.8047,9000.0
2010-06-07 11:30:00,27.01,27.06,27.0,27.06,3000.0,18.8047,18.8395,18.7978,18.8395,3000.0
2010-06-07 11:35:00,27.06,27.12,27.06,27.08,9000.0,18.8395,18.8813,18.8395,18.8535,9000.0
2010-06-07 11:40:00,27.1,27.16,27.07,27.14,11300.0,18.8674,18.9092,18.8465,18.8952,11300.0
2010-06-07 11:45:00,27.15,27.15,27.09,27.1,11000.0,18.9022,18.9022,18.8604,18.8674,11000.0
2010-06-07 11:50:00,27.1,27.18,27.1,27.14,3200.0,18.8674,18.9231,18.8674,18.8952,3200.0
2010-06-07 11:55:00,27.14,27.17,27.1,27.16,3500.0,18.8952,18.9161,18.8674,18.9092,3500.0
2010-06-07 12:00:00,27.15,27.2,27.09,27.19,7300.0,18.9022,18.937,18.8604,18.93,7300.0
2010-06-07 12:05:00,27.19,27.2,27.14,27.18,4600.0,18.93,18.937,18.8952,18.9231,4600.0
2010-06-07 12:10:00,27.17,27.21,27.17,27.19,3200.0,18.9161,18.944,18.9161,18.93,3200.0
2010-06-07 12:15:00,27.2,27.2,27.12,27.14,4600.0,18.937,18.937,18.8813,18.8952,4600.0
2010-06-07 12:20:00,27.16,27.17,27.16,27.17,1500.0,18.9092,18.9161,18.9092,18.9161,1500.0
2010-06-07 12:25:00,27.17,27.17,27.1,27.1,3700.0,18.9161,18.9161,18.8674,18.8674,3700.0
2010-06-07 12:30:00,27.11,27.14,27.11,27.13,1500.0,18.8743,18.8952,18.8743,18.8883,1500.0
2010-06-07 12:35:00,27.13,27.2,27.13,27.18,10600.0,18.8883,18.937,18.8883,18.9231,10600.0
2010-06-07 12:40:00,27.18,27.25,27.18,27.22,9800.0,18.9231,18.9718,18.9231,18.9509,9800.0
2010-06-07 12:45:00,27.21,27.24,27.19,27.19,10100.0,18.944,18.9649,18.93,18.93,10100.0
2010-06-07 12:50:00,27.21,27.24,27.21,27.23,3300.0,18.944,18.9649,18.944,18.9579,3300.0
2010-06-07 12:55:00,27.22,27.25,27.19,27.2,6200.0,18.9509,18.9718,18.93,18.937,6200.0
2010-06-07 13:00:00,27.21,27.22,27.14,27.15,6800.0,18.944,18.9509,18.8952,18.9022,6800.0
2010-06-07 13:05:00,27.16,27.2,27.14,27.19,5800.0,18.9092,18.937,18.8952,18.93,5800.0
2010-06-07 13:10:00,27.2,27.23,27.19,27.21,5900.0,18.937,18.9579,18.93,18.944,5900.0
2010-06-07 13:15:00,27.2,27.26,27.2,27.26,8900.0,18.937,18.9788,18.937,18.9788,8900.0
2010-06-07 13:20:00,27.26,27.28,27.21,27.21,7200.0,18.9788,18.9927,18.944,18.944,7200.0
2010-06-07 13:25:00,27.21,27.27,27.2,27.27,5500.0,18.944,18.9857,18.937,18.9857,5500.0
2010-06-07 13:30:00,27.28,27.33,27.25,27.28,7400.0,18.9927,19.0275,18.9718,18.9927,7400.0
2010-06-07 13:35:00,27.29,27.31,27.21,27.21,7200.0,18.9997,19.0136,18.944,18.944,7200.0
2010-06-07 13:40:00,27.18,27.23,27.17,27.19,5600.0,18.9231,18.9579,18.9161,18.93,5600.0
2010-06-07 13:45:00,27.18,27.2,27.08,27.12,8800.0,18.9231,18.937,18.8535,18.8813,8800.0
2010-06-07 13:50:00,27.12,27.16,27.11,27.15,13400.0,18.8813,18.9092,18.8743,18.9022,13400.0
2010-06-07 13:55:00,27.14,27.15,27.11,27.13,7700.0,18.8952,18.9022,18.8743,18.8883,7700.0
2010-06-07 14:00:00,27.14,27.18,27.11,27.17,2700.0,18.8952,18.9231,18.8743,18.9161,2700.0
2010-06-07 14:05:00,27.18,27.2,27.16,27.18,12500.0,18.9231,18.937,18.9092,18.9231,12500.0
2010-06-07 14:10:00,27.16,27.2,27.09,27.1,27100.0,18.9092,18.937,18.8604,18.8674,27100.0
2010-06-07 14:15:00,27.11,27.11,27.08,27.08,19800.0,18.8743,18.8743,18.8535,18.8535,19800.0
2010-06-07 14:20:00,27.1,27.13,27.08,27.1,10600.0,18.8674,18.8883,18.8535,18.8674,10600.0
2010-06-07 14:25:00,27.09,27.14,27.09,27.11,6600.0,18.8604,18.8952,18.8604,18.8743,6600.0
2010-06-07 14:30:00,27.11,27.12,27.04,27.05,23800.0,18.8743,18.8813,18.8256,18.8326,23800.0
2010-06-07 14:35:00,27.05,27.1,27.04,27.05,35300.0,18.8326,18.8674,18.8256,18.8326,35300.0
2010-06-07 14:40:00,27.04,27.05,26.99,26.99,12500.0,18.8256,18.8326,18.7908,18.7908,12500.0
2010-06-07 14:45:00,26.99,26.99,26.9,26.94,27800.0,18.7908,18.7908,18.7281,18.756,27800.0
2010-06-07 14:50:00,26.94,26.98,26.91,26.93,17400.0,18.756,18.7838,18.7351,18.749,17400.0
2010-06-07 14:55:00,26.94,26.97,26.92,26.94,18600.0,18.756,18.7769,18.7421,18.756,18600.0
2010-06-07 15:00:00,26.94,27.01,26.94,26.98,15600.0,18.756,18.8047,18.756,18.7838,15600.0
2010-06-07 15:05:00,26.96,27.04,26.95,27.01,12600.0,18.7699,18.8256,18.763,18.8047,12600.0
2010-06-07 15:10:00,27.01,27.06,26.96,27.0,50100.0,18.8047,18.8395,18.7699,18.7978,50100.0
2010-06-07 15:15:00,27.01,27.06,26.83,26.84,51400.0,18.8047,18.8395,18.6794,18.6864,51400.0
2010-06-07 15:20:00,26.83,26.83,26.7,26.77,33400.0,18.6794,18.6794,18.5889,18.6376,33400.0
2010-06-07 15:25:00,26.76,26.76,26.65,26.65,16100.0,18.6307,18.6307,18.5541,18.5541,16100.0
2010-06-07 15:30:00,26.65,26.69,26.64,26.66,26900.0,18.5541,18.5819,18.5471,18.5611,26900.0
2010-06-07 15:35:00,26.65,26.75,26.65,26.67,29300.0,18.5541,18.6237,18.5541,18.568,29300.0
2010-06-07 15:40:00,26.67,26.68,26.53,26.61,36900.0,18.568,18.575,18.4705,18.5262,36900.0
2010-06-07 15:45:00,26.65,26.67,26.59,26.64,41100.0,18.5541,18.568,18.5123,18.5471,41100.0
2010-06-07 15:50:00,26.64,26.69,26.62,26.63,37300.0,18.5471,18.5819,18.5332,18.5402,37300.0
2010-06-07 15:55:00,26.63,26.67,26.56,26.57,47500.0,18.5402,18.568,18.4914,18.4984,47500.0
2010-06-08 09:30:00,26.68,26.68,26.51,26.54,11400.0,18.575,18.575,18.4566,18.4775,11400.0
2010-06-08 09:35:00,26.55,26.94,26.53,26.9,23000.0,18.4845,18.756,18.4705,18.7281,23000.0
2010-06-08 09:40:00,26.86,26.94,26.73,26.73,12400.0,18.7003,18.756,18.6098,18.6098,12400.0
2010-06-08 09:45:00,26.76,26.77,26.51,26.56,9200.0,18.6307,18.6376,18.4566,18.4914,9200.0
2010-06-08 09:50:00,26.54,26.58,26.4,26.42,12600.0,18.4775,18.5054,18.38,18.394,12600.0
2010-06-08 09:55:00,26.45,26.52,26.22,26.3,19600.0,18.4148,18.4636,18.2547,18.3104,19600.0
2010-06-08 10:00:00,26.25,26.33,26.2,26.29,33300.0,18.2756,18.3313,18.2408,18.3035,33300.0
2010-06-08 10:05:00,26.29,26.33,26.24,26.32,17200.0,18.3035,18.3313,18.2686,18.3243,17200.0
2010-06-08 10:10:00,26.31,26.33,26.19,26.24,19000.0,18.3174,18.3313,18.2338,18.2686,19000.0
2010-06-08 10:15:00,26.2,26.21,26.07,26.11,23800.0,18.2408,18.2478,18.1503,18.1781,23800.0
2010-06-08 10:20:00,26.12,26.12,26.0,26.04,21100.0,18.1851,18.1851,18.1015,18.1294,21100.0
2010-06-08 10:25:00,26.04,26.12,26.03,26.09,17200.0,18.1294,18.1851,18.1224,18.1642,17200.0
2010-06-08 10:30:00,26.1,26.1,26.04,26.08,16400.0,18.1712,18.1712,18.1294,18.1572,16400.0
2010-06-08 10:35:00,26.08,26.17,25.99,26.0,30400.0,18.1572,18.2199,18.0946,18.1015,30400.0
2010-06-08 10:40:00,26.0,26.01,25.88,25.89,26100.0,18.1015,18.1085,18.018,18.025,26100.0
2010-06-08 10:45:00,25.89,25.9,25.81,25.86,32300.0,18.025,18.0319,17.9693,18.0041,32300.0
2010-06-08 10:50:00,25.86,25.93,25.8,25.89,16300.0,18.0041,18.0528,17.9623,18.025,16300.0
2010-06-08 10:55:00,25.9,26.06,25.9,26.05,11400.0,18.0319,18.1433,18.0319,18.1364,11400.0
2010-06-08 11:00:00,26.03,26.05,25.9,25.95,20300.0,18.1224,18.1364,18.0319,18.0667,20300.0
2010-06-08 11:05:00,25.96,25.97,25.77,25.82,18100.0,18.0737,18.0807,17.9414,17.9762,18100.0
2010-06-08 11:10:00,25.84,25.9,25.78,25.82,20600.0,17.9902,18.0319,17.9484,17.9762,20600.0
2010-06-08 11:15:00,25.82,25.92,25.82,25.9,6600.0,17.9762,18.0459,17.9762,18.0319,6600.0
2010-06-08 11:20:00,25.91,26.21,25.91,26.15,26100.0,18.0389,18.2478,18.0389,18.206,26100.0
2010-06-08 11:25:00,26.17,26.2,26.07,26.1,23800.0,18.2199,18.2408,18.1503,18.1712,23800.0
2010-06-08 11:30:00,26.1,26.22,26.09,26.18,22400.0,18.1712,18.2547,18.1642,18.2269,22400.0
2010-06-08 11:35:00,26.16,26.28,26.15,26.24,15300.0,18.2129,18.2965,18.206,18.2686,15300.0
2010-06-08 11:40:00,26.24,26.24,26.13,26.14,8300.0,18.2686,18.2686,18.1921,18.199,8300.0
2010-06-08 11:45:00,26.13,26.15,26.05,26.14,19800.0,18.1921,18.206,18.1364,18.199,19800.0
2010-06-08 11:50:00,26.14,26.28,26.14,26.28,37700.0,18.199,18.2965,18.199,18.2965,37700.0
2010-06-08 11:55:00,26.27,26.33,26.22,26.23,24300.0,18.2895,18.3313,18.2547,18.2617,24300.0
2010-06-08 12:00:00,26.25,26.32,26.17,26.22,20500.0,18.2756,18.3243,18.2199,18.2547,20500.0
2010-06-08 12:05:00,26.2,26.23,26.11,26.12,9200.0,18.2408,18.2617,18.1781,18.1851,9200.0
2010-06-08 12:10:00,26.13,26.21,26.1,26.14,14900.0,18.1921,18.2478,18.1712,18.199,14900.0
2010-06-08 12:15:00,26.15,26.21,26.12,26.19,18000.0,18.206,18.2478,18.1851,18.2338,18000.0
2010-06-08 12:20:00,26.19,26.27,26.16,26.24,13000.0,18.2338,18.2895,18.2129,18.2686,13000.0
2010-06-08 12:25:00,26.23,26.27,26.22,26.25,4500.0,18.2617,18.2895,18.2547,18.2756,4500.0
2010-06-08 12:30:00,26.24,26.26,26.22,26.24,7000.0,18.2686,18.2826,18.2547,18.2686,7000.0
2010-06-08 12:35:00,26.24,26.26,26.2,26.23,16000.0,18.2686,18.2826,18.2408,18.2617,16000.0
2010-06-08 12:40:00,26.24,26.32,26.24,26.3,13000.0,18.2686,18.3243,18.2686,18.3104,13000.0
2010-06-08 12:45:00,26.29,26.3,26.24,26.3,11100.0,18.3035,18.3104,18.2686,18.3104,11100.0
2010-06-08 12:50:00,26.31,26.43,26.31,26.43,10400.0,18.3174,18.4009,18.3174,18.4009,10400.0
2010-06-08 12:55:00,26.44,26.44,26.38,26.4,14500.0,18.4079,18.4079,18.3661,18.38,14500.0
2010-06-08 13:00:00,26.41,26.45,26.4,26.42,15200.0,18.387,18.4148,18.38,18.394,15200.0
2010-06-08 13:05:00,26.42,26.43,26.28,26.33,14900.0,18.394,18.4009,18.2965,18.3313,14900.0
2010-06-08 13:10:00,26.32,26.33,26.21,26.24,25700.0,18.3243,18.3313,18.2478,18.2686,25700.0
2010-06-08 13:15:00,26.23,26.24,26.11,26.13,58700.0,18.2617,18.2686,18.1781,18.1921,58700.0
2010-06-08 13:20:00,26.15,26.17,26.09,26.12,12400.0,18.206,18.2199,18.1642,18.1851,12400.0
2010-06-08 13:25:00,26.13,26.17,26.09,26.1,16100.0,18.1921,18.2199,18.1642,18.1712,16100.0
2010-06-08 13:30:00,26.12,26.14,25.98,26.0,16500.0,18.1851,18.199,18.0876,18.1015,16500.0
2010-06-08 13:35:00,26.0,26.02,25.95,25.99,13100.0,18.1015,18.1155,18.0667,18.0946,13100.0
2010-06-08 13:40:00,26.0,26.0,25.91,26.0,13800.0,18.1015,18.1015,18.0389,18.1015,13800.0
2010-06-08 13:45:00,26.0,26.01,25.88,25.88,38600.0,18.1015,18.1085,18.018,18.018,38600.0
2010-06-08 13:50:00,25.88,25.91,25.78,25.78,53500.0,18.018,18.0389,17.9484,17.9484,53500.0
2010-06-08 13:55:00,25.8,25.87,25.76,25.85,11100.0,17.9623,18.011,17.9345,17.9971,11100.0
2010-06-08 14:00:00,25.86,25.97,25.84,25.95,36800.0,18.0041,18.0807,17.9902,18.0667,36800.0
2010-06-08 14:05:00,25.95,25.96,25.88,25.89,14700.0,18.0667,18.0737,18.018,18.025,14700.0
2010-06-08 14:10:00,25.89,25.91,25.8,25.86,17000.0,18.025,18.0389,17.9623,18.0041,17000.0
2010-06-08 14:15:00,25.87,25.92,25.79,25.92,10900.0,18.011,18.0459,17.9553,18.0459,10900.0
2010-06-08 14:20:00,25.93,26.02,25.9,26.01,25800.0,18.0528,18.1155,18.0319,18.1085,25800.0
2010-06-08 14:25:00,26.01,26.02,25.95,25.95,33500.0,18.1085,18.1155,18.0667,18.0667,33500.0
2010-06-08 14:30:00,25.96,26.0,25.95,26.0,25900.0,18.0737,18.1015,18.0667,18.1015,25900.0
2010-06-08 14:35:00,26.0,26.0,25.96,26.0,42100.0,18.1015,18.1015,18.0737,18.1015,42100.0
2010-06-08 14:40:00,25.98,26.04,25.98,26.0,25500.0,18.0876,18.1294,18.0876,18.1015,25500.0
2010-06-08 14:45:00,25.99,26.06,25.96,26.04,46200.0,18.0946,18.1433,18.0737,18.1294,46200.0
2010-06-08 14:50:00,26.05,26.07,26.01,26.01,106600.0,18.1364,18.1503,18.1085,18.1085,106600.0
2010-06-08 14:55:00,26.01,26.09,25.97,26.0,54400.0,18.1085,18.1642,18.0807,18.1015,54400.0
2010-06-08 15:00:00,26.01,26.02,25.91,25.97,32900.0,18.1085,18.1155,18.0389,18.0807,32900.0
2010-06-08 15:05:00,25.97,26.04,25.94,25.99,34200.0,18.0807,18.1294,18.0598,18.0946,34200.0
2010-06-08 15:10:00,25.99,26.02,25.92,25.96,29800.0,18.0946,18.1155,18.0459,18.0737,29800.0
2010-06-08 15:15:00,25.95,25.96,25.87,25.89,31400.0,18.0667,18.0737,18.011,18.025,31400.0
2010-06-08 15:20:00,25.89,26.01,25.89,25.96,35000.0,18.025,18.1085,18.025,18.0737,35000.0
2010-06-08 15:25:00,25.96,26.13,25.95,26.13,48500.0,18.0737,18.1921,18.0667,18.1921,48500.0
2010-06-08 15:30:00,26.13,26.22,26.1,26.1,28600.0,18.1921,18.2547,18.1712,18.1712,28600.0
2010-06-08 15:35:00,26.1,26.27,26.09,26.26,41600.0,18.1712,18.2895,18.1642,18.2826,41600.0
2010-06-08 15:40:00,26.26,26.31,26.2,26.29,42100.0,18.2826,18.3174,18.2408,18.3035,42100.0
2010-06-08 15:45:00,26.28,26.3,26.19,26.19,104800.0,18.2965,18.3104,18.2338,18.2338,104800.0
2010-06-08 15:50:00,26.2,26.24,26.17,26.2,96600.0,18.2408,18.2686,18.2199,18.2408,96600.0
2010-06-08 15:55:00,26.2,26.24,26.16,26.23,89000.0,18.2408,18.2686,18.2129,18.2617,89000.0
2010-06-09 09:30:00,26.57,26.99,26.51,26.9,44900.0,18.4984,18.7908,18.4566,18.7281,44900.0
2010-06-09 09:35:00,26.86,26.91,26.61,26.9,31400.0,18.7003,18.7351,18.5262,18.7281,31400.0
2010-06-09 09:40:00,26.88,27.04,26.85,27.0,28500.0,18.7142,18.8256,18.6933,18.7978,28500.0
2010-06-09 09:45:00,27.0,27.06,26.97,27.05,22800.0,18.7978,18.8395,18.7769,18.8326,22800.0
2010-06-09 09:50:00,27.07,27.13,27.0,27.1,29600.0,18.8465,18.8883,18.7978,18.8674,29600.0
2010-06-09 09:55:00,27.11,27.16,27.04,27.11,18800.0,18.8743,18.9092,18.8256,18.8743,18800.0
2010-06-09 10:00:00,27.08,27.13,26.99,27.0,25200.0,18.8535,18.8883,18.7908,18.7978,25200.0
2010-06-09 10:05:00,26.98,27.07,26.93,26.93,25700.0,18.7838,18.8465,18.749,18.749,25700.0
2010-06-09 10:10:00,26.92,26.95,26.86,26.92,19900.0,18.7421,18.763,18.7003,18.7421,19900.0
2010-06-09 10:15:00,26.95,27.08,26.95,27.06,8300.0,18.763,18.8535,18.763,18.8395,8300.0
2010-06-09 10:20:00,27.05,27.1,27.01,27.02,10900.0,18.8326,18.8674,18.8047,18.8117,10900.0
2010-06-09 10:25:00,27.03,27.12,27.02,27.12,9200.0,18.8186,18.8813,18.8117,18.8813,9200.0
2010-06-09 10:30:00,27.1,27.17,27.06,27.17,28200.0,18.8674,18.9161,18.8395,18.9161,28200.0
2010-06-09 10:35:00,27.17,27.22,27.15,27.19,30700.0,18.9161,18.9509,18.9022,18.93,30700.0
2010-06-09 10:40:00,27.18,27.26,27.12,27.25,28500.0,18.9231,18.9788,18.8813,18.9718,28500.0
2010-06-09 10:45:00,27.25,27.34,27.19,27.21,31700.0,18.9718,19.0345,18.93,18.944,31700.0
2010-06-09 10:50:00,27.22,27.32,27.22,27.32,7100.0,18.9509,19.0206,18.9509,19.0206,7100.0
2010-06-09 10:55:00,27.32,27.36,27.27,27.34,7800.0,19.0206,19.0484,18.9857,19.0345,7800.0
2010-06-09 11:00:00,27.35,27.45,27.35,27.43,19700.0,19.0414,19.1111,19.0414,19.0971,19700.0
2010-06-09 11:05:00,27.43,27.54,27.43,27.52,15600.0,19.0971,19.1737,19.0971,19.1598,15600.0
2010-06-09 11:10:00,27.52,27.57,27.46,27.47,10700.0,19.1598,19.1946,19.118,19.125,10700.0
2010-06-09 11:15:00,27.48,27.58,27.46,27.55,17600.0,19.1319,19.2016,19.118,19.1807,17600.0
2010-06-09 11:20:00,27.57,27.77,27.55,27.76,35900.0,19.1946,19.3338,19.1807,19.3269,35900.0
2010-06-09 11:25:00,27.75,27.86,27.72,27.83,22700.0,19.3199,19.3965,19.299,19.3756,22700.0
2010-06-09 11:30:00,27.8,27.8,27.73,27.73,10300.0,19.3547,19.3547,19.306,19.306,10300.0
2010-06-09 11:35:00,27.73,27.75,27.69,27.71,8300.0,19.306,19.3199,19.2782,19.2921,8300.0
2010-06-09 11:40:00,27.7,27.83,27.7,27.79,23300.0,19.2851,19.3756,19.2851,19.3478,23300.0
2010-06-09 11:45:00,27.78,27.8,27.66,27.68,14000.0,19.3408,19.3547,19.2573,19.2712,14000.0
2010-06-09 11:50:00,27.69,27.7,27.62,27.7,14800.0,19.2782,19.2851,19.2294,19.2851,14800.0
2010-06-09 11:55:00,27.7,27.7,27.63,27.65,4700.0,19.2851,19.2851,19.2364,19.2503,4700.0
2010-06-09 12:00:00,27.65,27.68,27.62,27.63,6500.0,19.2503,19.2712,19.2294,19.2364,6500.0
2010-06-09 12:05:00,27.63,27.65,27.61,27.65,8300.0,19.2364,19.2503,19.2225,19.2503,8300.0
2010-06-09 12:10:00,27.64,27.68,27.64,27.65,5200.0,19.2433,19.2712,19.2433,19.2503,5200.0
2010-06-09 12:15:00,27.66,27.67,27.64,27.65,14600.0,19.2573,19.2642,19.2433,19.2503,14600.0
2010-06-09 12:20:00,27.66,27.69,27.65,27.68,6100.0,19.2573,19.2782,19.2503,19.2712,6100.0
2010-06-09 12:25:00,27.69,27.74,27.68,27.69,8700.0,19.2782,19.313,19.2712,19.2782,8700.0
2010-06-09 12:30:00,27.68,27.72,27.64,27.65,14200.0,19.2712,19.299,19.2433,19.2503,14200.0
2010-06-09 12:35:00,27.65,27.67,27.6,27.67,14300.0,19.2503,19.2642,19.2155,19.2642,14300.0
2010-06-09 12:40:00,27.65,27.68,27.62,27.64,3000.0,19.2503,19.2712,19.2294,19.2433,3000.0
2010-06-09 12:45:00,27.63,27.69,27.63,27.69,8600.0,19.2364,19.2782,19.2364,19.2782,8600.0
2010-06-09 12:50:00,27.71,27.73,27.66,27.7,11800.0,19.2921,19.306,19.2573,19.2851,11800.0
2010-06-09 12:55:00,27.7,27.7,27.6,27.6,6600.0,19.2851,19.2851,19.2155,19.2155,6600.0
2010-06-09 13:00:00,27.61,27.67,27.58,27.58,130500.0,19.2225,19.2642,19.2016,19.2016,130500.0
2010-06-09 13:05:00,27.58,27.65,27.57,27.58,12500.0,19.2016,19.2503,19.1946,19.2016,12500.0
2010-06-09 13:10:00,27.58,27.61,27.58,27.61,5700.0,19.2016,19.2225,19.2016,19.2225,5700.0
2010-06-09 13:15:00,27.63,27.65,27.6,27.63,11600.0,19.2364,19.2503,19.2155,19.2364,11600.0
2010-06-09 13:20:00,27.63,27.63,27.57,27.62,13500.0,19.2364,19.2364,19.1946,19.2294,13500.0
2010-06-09 13:25:00,27.64,27.65,27.58,27.59,8200.0,19.2433,19.2503,19.2016,19.2085,8200.0
2010-06-09 13:30:00,27.57,27.59,27.48,27.5,14200.0,19.1946,19.2085,19.1319,19.1459,14200.0
2010-06-09 13:35:00,27.49,27.53,27.48,27.48,5100.0,19.1389,19.1668,19.1319,19.1319,5100.0
2010-06-09 13:40:00,27.49,27.53,27.48,27.53,7000.0,19.1389,19.1668,19.1319,19.1668,7000.0
2010-06-09 13:45:00,27.54,27.55,27.5,27.53,17500.0,19.1737,19.1807,19.1459,19.1668,17500.0
2010-06-09 13:50:00,27.52,27.54,27.49,27.52,28000.0,19.1598,19.1737,19.1389,19.1598,28000.0
2010-06-09 13:55:00,27.53,27.53,27.47,27.53,37300.0,19.1668,19.1668,19.125,19.1668,37300.0
2010-06-09 14:00:00,27.54,27.55,27.4,27.42,20800.0,19.1737,19.1807,19.0762,19.0902,20800.0
2010-06-09 14:05:00,27.43,27.45,27.36,27.36,15100.0,19.0971,19.1111,19.0484,19.0484,15100.0
2010-06-09 14:10:00,27.35,27.47,27.35,27.47,20300.0,19.0414,19.125,19.0414,19.125,20300.0
2010-06-09 14:15:00,27.48,27.5,27.41,27.44,13000.0,19.1319,19.1459,19.0832,19.1041,13000.0
2010-06-09 14:20:00,27.44,27.49,27.41,27.46,15800.0,19.1041,19.1389,19.0832,19.118,15800.0
2010-06-09 14:25:00,27.44,27.56,27.43,27.54,21800.0,19.1041,19.1876,19.0971,19.1737,21800.0
2010-06-09 14:30:00,27.54,27.57,27.5,27.52,20500.0,19.1737,19.1946,19.1459,19.1598,20500.0
2010-06-09 14:35:00,27.53,27.56,27.51,27.55,18900.0,19.1668,19.1876,19.1528,19.1807,18900.0
2010-06-09 14:40:00,27.55,27.55,27.47,27.47,12300.0,19.1807,19.1807,19.125,19.125,12300.0
2010-06-09 14:45:00,27.48,27.53,27.39,27.45,19700.0,19.1319,19.1668,19.0693,19.1111,19700.0
2010-06-09 14:50:00,27.45,27.47,27.42,27.43,20700.0,19.1111,19.125,19.0902,19.0971,20700.0
2010-06-09 14:55:00,27.42,27.42,27.32,27.32,28600.0,19.0902,19.0902,19.0206,19.0206,28600.0
2010-06-09 15:00:00,27.31,27.35,27.27,27.31,79800.0,19.0136,19.0414,18.9857,19.0136,79800.0
2010-06-09 15:05:00,27.31,27.36,27.29,27.35,51600.0,19.0136,19.0484,18.9997,19.0414,51600.0
2010-06-09 15:10:00,27.34,27.35,27.18,27.21,20400.0,19.0345,19.0414,18.9231,18.944,20400.0
2010-06-09 15:15:00,27.21,27.24,27.07,27.11,21100.0,18.944,18.9649,18.8465,18.8743,21100.0
2010-06-09 15:20:00,27.08,27.1,27.0,27.1,28800.0,18.8535,18.8674,18.7978,18.8674,28800.0
2010-06-09 15:25:00,27.13,27.18,27.07,27.14,44800.0,18.8883,18.9231,18.8465,18.8952,44800.0
2010-06-09 15:30:00,27.13,27.15,27.03,27.03,71700.0,18.8883,18.9022,18.8186,18.8186,71700.0
2010-06-09 15:35:00,27.02,27.07,26.9,26.93,38200.0,18.8117,18.8465,18.7281,18.749,38200.0
2010-06-09 15:40:00,26.94,27.02,26.86,26.92,44600.0,18.756,18.8117,18.7003,18.7421,44600.0
2010-06-09 15:45:00,26.93,26.97,26.81,26.91,47300.0,18.749,18.7769,18.6655,18.7351,47300.0
2010-06-09 15:50:00,26.9,26.94,26.83,26.91,49600.0,18.7281,18.756,18.6794,18.7351,49600.0
2010-06-09 15:55:00,26.91,27.1,26.86,26.95,222400.0,18.7351,18.8674,18.7003,18.763,222400.0
2010-06-10 09:30:00,27.51,27.66,27.45,27.52,15200.0,19.1528,19.2573,19.1111,19.1598,15200.0
2010-06-10 09:35:00,27.51,27.51,27.33,27.33,13600.0,19.1528,19.1528,19.0275,19.0275,13600.0
2010-06-10 09:40:00,27.37,27.46,27.37,27.39,12300.0,19.0554,19.118,19.0554,19.0693,12300.0
2010-06-10 09:45:00,27.38,27.48,27.35,27.47,16300.0,19.0623,19.1319,19.0414,19.125,16300.0
2010-06-10 09:50:00,27.48,27.52,27.39,27.39,33500.0,19.1319,19.1598,19.0693,19.0693,33500.0
2010-06-10 09:55:00,27.41,27.46,27.38,27.41,19800.0,19.0832,19.118,19.0623,19.0832,19800.0
2010-06-10 10:00:00,27.41,27.47,27.36,27.4,61000.0,19.0832,19.125,19.0484,19.0762,61000.0
2010-06-10 10:05:00,27.4,27.44,27.38,27.44,24900.0,19.0762,19.1041,19.0623,19.1041,24900.0
2010-06-10 10:10:00,27.43,27.56,27.43,27.54,14600.0,19.0971,19.1876,19.0971,19.1737,14600.0
2010-06-10 10:15:00,27.55,27.55,27.44,27.49,9500.0,19.1807,19.1807,19.1041,19.1389,9500.0
2010-06-10 10:20:00,27.5,27.53,27.43,27.45,17200.0,19.1459,19.1668,19.0971,19.1111,17200.0
2010-06-10 10:25:00,27.45,27.46,27.36,27.4,15300.0,19.1111,19.118,19.0484,19.0762,15300.0
2010-06-10 10:30:00,27.4,27.43,27.39,27.4,29000.0,19.0762,19.0971,19.0693,19.0762,29000.0
2010-06-10 10:35:00,27.4,27.43,27.38,27.42,22800.0,19.0762,19.0971,19.0623,19.0902,22800.0
2010-06-10 10:40:00,27.4,27.51,27.36,27.5,20400.0,19.0762,19.1528,19.0484,19.1459,20400.0
2010-06-10 10:45:00,27.5,27.5,27.42,27.46,7600.0,19.1459,19.1459,19.0902,19.118,7600.0
2010-06-10 10:50:00,27.45,27.53,27.44,27.53,8900.0,19.1111,19.1668,19.1041,19.1668,8900.0
2010-06-10 10:55:00,27.55,27.55,27.47,27.49,8400.0,19.1807,19.1807,19.125,19.1389,8400.0
2010-06-10 11:00:00,27.48,27.57,27.48,27.55,8300.0,19.1319,19.1946,19.1319,19.1807,8300.0
2010-06-10 11:05:00,27.56,27.57,27.54,27.54,9400.0,19.1876,19.1946,19.1737,19.1737,9400.0
2010-06-10 11:10:00,27.55,27.62,27.55,27.61,13700.0,19.1807,19.2294,19.1807,19.2225,13700.0
2010-06-10 11:15:00,27.61,27.69,27.61,27.67,12700.0,19.2225,19.2782,19.2225,19.2642,12700.0
2010-06-10 11:20:00,27.66,27.7,27.64,27.69,10100.0,19.2573,19.2851,19.2433,19.2782,10100.0
2010-06-10 11:25:00,27.67,27.69,27.65,27.65,35200.0,19.2642,19.2782,19.2503,19.2503,35200.0
2010-06-10 11:30:00,27.65,27.7,27.63,27.63,21700.0,19.2503,19.2851,19.2364,19.2364,21700.0
2010-06-10 11:35:00,27.62,27.62,27.57,27.6,7000.0,19.2294,19.2294,19.1946,19.2155,7000.0
2010-06-10 11:40:00,27.61,27.63,27.55,27.55,14100.0,19.2225,19.2364,19.1807,19.1807,14100.0
2010-06-10 11:45:00,27.57,27.61,27.54,27.58,10000.0,19.1946,19.2225,19.1737,19.2016,10000.0
2010-06-10 11:50:00,27.58,27.61,27.55,27.57,15800.0,19.2016,19.2225,19.1807,19.1946,15800.0
2010-06-10 11:55:00,27.57,27.64,27.57,27.64,24900.0,19.1946,19.2433,19.1946,19.2433,24900.0
2010-06-10 12:00:00,27.64,27.64,27.46,27.47,9300.0,19.2433,19.2433,19.118,19.125,9300.0
2010-06-10 12:05:00,27.46,27.5,27.41,27.48,14000.0,19.118,19.1459,19.0832,19.1319,14000.0
2010-06-10 12:10:00,27.48,27.53,27.47,27.48,17900.0,19.1319,19.1668,19.125,19.1319,17900.0
2010-06-10 12:15:00,27.49,27.55,27.47,27.5,16400.0,19.1389,19.1807,19.125,19.1459,16400.0
2010-06-10 12:20:00,27.5,27.58,27.49,27.55,18200.0,19.1459,19.2016,19.1389,19.1807,18200.0
2010-06-10 12:25:00,27.55,27.63,27.55,27.62,18100.0,19.1807,19.2364,19.1807,19.2294,18100.0
2010-06-10 12:30:00,27.62,27.69,27.62,27.63,11600.0,19.2294,19.2782,19.2294,19.2364,11600.0
2010-06-10 12:35:00,27.62,27.66,27.58,27.65,20300.0,19.2294,19.2573,19.2016,19.2503,20300.0
2010-06-10 12:40:00,27.65,27.65,27.56,27.56,17000.0,19.2503,19.2503,19.1876,19.1876,17000.0
2010-06-10 12:45:00,27.55,27.58,27.51,27.58,9400.0,19.1807,19.2016,19.1528,19.2016,9400.0
2010-06-10 12:50:00,27.57,27.65,27.56,27.63,8300.0,19.1946,19.2503,19.1876,19.2364,8300.0
2010-06-10 12:55:00,27.64,27.66,27.59,27.65,17200.0,19.2433,19.2573,19.2085,19.2503,17200.0
2010-06-10 13:00:00,27.65,27.65,27.57,27.58,10000.0,19.2503,19.2503,19.1946,19.2016,10000.0
2010-06-10 13:05:00,27.58,27.59,27.49,27.5,19400.0,19.2016,19.2085,19.1389,19.1459,19400.0
2010-06-10 13:10:00,27.5,27.52,27.46,27.47,21800.0,19.1459,19.1598,19.118,19.125,21800.0
2010-06-10 13:15:00,27.46,27.5,27.41,27.45,13200.0,19.118,19.1459,19.0832,19.1111,13200.0
2010-06-10 13:20:00,27.45,27.49,27.44,27.46,10000.0,19.1111,19.1389,19.1041,19.118,10000.0
2010-06-10 13:25:00,27.48,27.52,27.46,27.48,9900.0,19.1319,19.1598,19.118,19.1319,9900.0
2010-06-10 13:30:00,27.5,27.54,27.46,27.51,25500.0,19.1459,19.1737,19.118,19.1528,25500.0
2010-06-10 13:35:00,27.51,27.54,27.48,27.5,24500.0,19.1528,19.1737,19.1319,19.1459,24500.0
2010-06-10 13:40:00,27.51,27.52,27.49,27.49,9100.0,19.1528,19.1598,19.1389,19.1389,9100.0
2010-06-10 13:45:00,27.49,27.54,27.48,27.5,52900.0,19.1389,19.1737,19.1319,19.1459,52900.0
2010-06-10 13:50:00,27.5,27.54,27.49,27.53,21300.0,19.1459,19.1737,19.1389,19.1668,21300.0
2010-06-10 13:55:00,27.54,27.54,27.51,27.52,6000.0,19.1737,19.1737,19.1528,19.1598,6000.0
2010-06-10 14:00:00,27.53,27.59,27.51,27.54,7900.0,19.1668,19.2085,19.1528,19.1737,7900.0
2010-06-10 14:05:00,27.54,27.54,27.5,27.5,6600.0,19.1737,19.1737,19.1459,19.1459,6600.0
2010-06-10 14:10:00,27.5,27.55,27.5,27.52,11700.0,19.1459,19.1807,19.1459,19.1598,11700.0
2010-06-10 14:15:00,27.53,27.6,27.53,27.59,8500.0,19.1668,19.2155,19.1668,19.2085,8500.0
2010-06-10 14:20:00,27.59,27.66,27.59,27.62,5500.0,19.2085,19.2573,19.2085,19.2294,5500.0
2010-06-10 14:25:00,27.62,27.64,27.62,27.63,4900.0,19.2294,19.2433,19.2294,19.2364,4900.0
2010-06-10 14:30:00,27.63,27.69,27.63,27.68,11600.0,19.2364,19.2782,19.2364,19.2712,11600.0
2010-06-10 14:35:00,27.68,27.78,27.68,27.75,15700.0,19.2712,19.3408,19.2712,19.3199,15700.0
2010-06-10 14:40:00,27.75,27.84,27.75,27.81,17700.0,19.3199,19.3826,19.3199,19.3617,17700.0
2010-06-10 14:45:00,27.81,27.83,27.79,27.8,32200.0,19.3617,19.3756,19.3478,19.3547,32200.0
2010-06-10 14:50:00,27.79,27.82,27.76,27.8,7900.0,19.3478,19.3687,19.3269,19.3547,7900.0
2010-06-10 14:55:00,27.8,27.82,27.77,27.8,20700.0,19.3547,19.3687,19.3338,19.3547,20700.0
2010-06-10 15:00:00,27.8,27.82,27.74,27.74,21000.0,19.3547,19.3687,19.313,19.313,21000.0
2010-06-10 15:05:00,27.74,27.82,27.74,27.78,27900.0,19.313,19.3687,19.313,19.3408,27900.0
2010-06-10 15:10:00,27.78,27.81,27.76,27.79,26400.0,19.3408,19.3617,19.3269,19.3478,26400.0
2010-06-10 15:15:00,27.77,27.82,27.76,27.8,31800.0,19.3338,19.3687,19.3269,19.3547,31800.0
2010-06-10 15:20:00,27.8,27.82,27.79,27.8,64100.0,19.3547,19.3687,19.3478,19.3547,64100.0
2010-06-10 15:25:00,27.79,27.81,27.75,27.77,22300.0,19.3478,19.3617,19.3199,19.3338,22300.0
2010-06-10 15:30:00,27.78,27.82,27.73,27.75,54700.0,19.3408,19.3687,19.306,19.3199,54700.0
2010-06-10 15:35:00,27.75,27.78,27.68,27.7,49100.0,19.3199,19.3408,19.2712,19.2851,49100.0
2010-06-10 15:40:00,27.7,27.76,27.64,27.75,64900.0,19.2851,19.3269,19.2433,19.3199,64900.0
2010-06-10 15:45:00,27.74,27.77,27.71,27.76,49200.0,19.313,19.3338,19.2921,19.3269,49200.0
2010-06-10 15:50:00,27.76,27.83,27.75,27.79,80100.0,19.3269,19.3756,19.3199,19.3478,80100.0
2010-06-10 15:55:00,27.78,27.83,27.78,27.83,90500.0,19.3408,19.3756,19.3408,19.3756,90500.0
2010-06-11 09:30:00,27.57,27.57,27.29,27.3,23600.0,19.1946,19.1946,18.9997,19.0066,23600.0
2010-06-11 09:35:00,27.32,27.45,27.16,27.31,59600.0,19.0206,19.1111,18.9092,19.0136,59600.0
2010-06-11 09:40:00,27.37,27.69,27.36,27.65,29500.0,19.0554,19.2782,19.0484,19.2503,29500.0
2010-06-11 09:45:00,27.65,27.73,27.65,27.67,19100.0,19.2503,19.306,19.2503,19.2642,19100.0
2010-06-11 09:50:00,27.67,27.79,27.66,27.75,8200.0,19.2642,19.3478,19.2573,19.3199,8200.0
2010-06-11 09:55:00,27.71,27.94,27.7,27.94,10600.0,19.2921,19.4522,19.2851,19.4522,10600.0
2010-06-11 10:00:00,27.91,27.95,27.78,27.83,18700.0,19.4313,19.4592,19.3408,19.3756,18700.0
2010-06-11 10:05:00,27.84,28.0,27.82,27.97,22800.0,19.3826,19.494,19.3687,19.4731,22800.0
2010-06-11 10:10:00,27.98,28.11,27.98,28.04,12000.0,19.4801,19.5706,19.4801,19.5218,12000.0
2010-06-11 10:15:00,28.05,28.05,27.86,27.93,25400.0,19.5288,19.5288,19.3965,19.4452,25400.0
2010-06-11 10:20:00,27.92,28.02,27.9,28.0,33300.0,19.4383,19.5079,19.4244,19.494,33300.0
2010-06-11 10:25:00,27.97,28.07,27.93,28.05,14800.0,19.4731,19.5427,19.4452,19.5288,14800.0
2010-06-11 10:30:00,28.05,28.12,28.03,28.07,6500.0,19.5288,19.5775,19.5149,19.5427,6500.0
2010-06-11 10:35:00,28.06,28.08,27.99,28.03,6900.0,19.5357,19.5497,19.487,19.5149,6900.0
2010-06-11 10:40:00,28.02,28.08,27.99,27.99,6500.0,19.5079,19.5497,19.487,19.487,6500.0
2010-06-11 10:45:00,27.99,27.99,27.92,27.93,7200.0,19.487,19.487,19.4383,19.4452,7200.0
2010-06-11 10:50:00,27.92,27.95,27.83,27.83,5100.0,19.4383,19.4592,19.3756,19.3756,5100.0
2010-06-11 10:55:00,27.84,27.85,27.8,27.83,4100.0,19.3826,19.3895,19.3547,19.3756,4100.0
2010-06-11 11:00:00,27.83,27.86,27.74,27.74,24700.0,19.3756,19.3965,19.313,19.313,24700.0
2010-06-11 11:05:00,27.75,27.75,27.65,27.65,8400.0,19.3199,19.3199,19.2503,19.2503,8400.0
2010-06-11 11:10:00,27.67,27.72,27.66,27.69,12000.0,19.2642,19.299,19.2573,19.2782,12000.0
2010-06-11 11:15:00,27.67,27.74,27.67,27.72,3500.0,19.2642,19.313,19.2642,19.299,3500.0
2010-06-11 11:20:00,27.74,27.74,27.69,27.69,2300.0,19.313,19.313,19.2782,19.2782,2300.0
2010-06-11 11:25:00,27.7,27.73,27.68,27.69,1800.0,19.2851,19.306,19.2712,19.2782,1800.0
2010-06-11 11:30:00,27.69,27.75,27.69,27.74,4000.0,19.2782,19.3199,19.2782,19.313,4000.0
2010-06-11 11:35:00,27.74,27.74,27.65,27.66,18100.0,19.313,19.313,19.2503,19.2573,18100.0
2010-06-11 11:40:00,27.66,27.7,27.65,27.66,38500.0,19.2573,19.2851,19.2503,19.2573,38500.0
2010-06-11 11:45:00,27.65,27.67,27.65,27.66,4200.0,19.2503,19.2642,19.2503,19.2573,4200.0
2010-06-11 11:50:00,27.66,27.71,27.65,27.69,29800.0,19.2573,19.2921,19.2503,19.2782,29800.0
2010-06-11 11:55:00,27.69,27.73,27.67,27.71,8300.0,19.2782,19.306,19.2642,19.2921,8300.0
2010-06-11 12:00:00,27.7,27.73,27.67,27.7,7200.0,19.2851,19.306,19.2642,19.2851,7200.0
2010-06-11 12:05:00,27.68,27.77,27.68,27.73,4400.0,19.2712,19.3338,19.2712,19.306,4400.0
2010-06-11 12:10:00,27.73,27.74,27.67,27.74,5000.0,19.306,19.313,19.2642,19.313,5000.0
2010-06-11 12:15:00,27.73,27.78,27.73,27.78,16600.0,19.306,19.3408,19.306,19.3408,16600.0
2010-06-11 12:20:00,27.78,27.91,27.77,27.8,41700.0,19.3408,19.4313,19.3338,19.3547,41700.0
2010-06-11 12:25:00,27.78,27.78,27.68,27.71,9000.0,19.3408,19.3408,19.2712,19.2921,9000.0
2010-06-11 12:30:00,27.7,27.7,27.59,27.65,8800.0,19.2851,19.2851,19.2085,19.2503,8800.0
2010-06-11 12:35:00,27.65,27.66,27.62,27.62,7700.0,19.2503,19.2573,19.2294,19.2294,7700.0
2010-06-11 12:40:00,27.62,27.66,27.61,27.62,10900.0,19.2294,19.2573,19.2225,19.2294,10900.0
2010-06-11 12:45:00,27.63,27.64,27.62,27.64,2700.0,19.2364,19.2433,19.2294,19.2433,2700.0
2010-06-11 12:50:00,27.64,27.64,27.59,27.64,4500.0,19.2433,19.2433,19.2085,19.2433,4500.0
2010-06-11 12:55:00,27.64,27.66,27.63,27.64,5500.0,19.2433,19.2573,19.2364,19.2433,5500.0
2010-06-11 13:00:00,27.65,27.68,27.64,27.65,6600.0,19.2503,19.2712,19.2433,19.2503,6600.0
2010-06-11 13:05:00,27.66,27.68,27.65,27.65,31300.0,19.2573,19.2712,19.2503,19.2503,31300.0
2010-06-11 13:10:00,27.65,27.68,27.65,27.66,8300.0,19.2503,19.2712,19.2503,19.2573,8300.0
2010-06-11 13:15:00,27.67,27.69,27.67,27.67,2100.0,19.2642,19.2782,19.2642,19.2642,2100.0
2010-06-11 13:20:00,27.66,27.66,27.59,27.59,4800.0,19.2573,19.2573,19.2085,19.2085,4800.0
2010-06-11 13:25:00,27.6,27.65,27.6,27.63,4400.0,19.2155,19.2503,19.2155,19.2364,4400.0
2010-06-11 13:30:00,27.64,27.66,27.6,27.6,7800.0,19.2433,19.2573,19.2155,19.2155,7800.0
2010-06-11 13:35:00,27.61,27.65,27.55,27.6,40600.0,19.2225,19.2503,19.1807,19.2155,40600.0
2010-06-11 13:40:00,27.59,27.59,27.49,27.52,20300.0,19.2085,19.2085,19.1389,19.1598,20300.0
2010-06-11 13:45:00,27.52,27.52,27.43,27.46,12400.0,19.1598,19.1598,19.0971,19.118,12400.0
2010-06-11 13:50:00,27.44,27.48,27.4,27.48,6800.0,19.1041,19.1319,19.0762,19.1319,6800.0
2010-06-11 13:55:00,27.5,27.56,27.5,27.53,16300.0,19.1459,19.1876,19.1459,19.1668,16300.0
2010-06-11 14:00:00,27.53,27.63,27.52,27.62,15700.0,19.1668,19.2364,19.1598,19.2294,15700.0
2010-06-11 14:05:00,27.59,27.61,27.57,27.57,4300.0,19.2085,19.2225,19.1946,19.1946,4300.0
2010-06-11 14:10:00,27.56,27.59,27.49,27.49,6200.0,19.1876,19.2085,19.1389,19.1389,6200.0
2010-06-11 14:15:00,27.49,27.5,27.38,27.42,7300.0,19.1389,19.1459,19.0623,19.0902,7300.0
2010-06-11 14:20:00,27.43,27.46,27.39,27.39,5000.0,19.0971,19.118,19.0693,19.0693,5000.0
2010-06-11 14:25:00,27.39,27.39,27.34,27.37,11500.0,19.0693,19.0693,19.0345,19.0554,11500.0
2010-06-11 14:30:00,27.38,27.44,27.37,27.41,6500.0,19.0623,19.1041,19.0554,19.0832,6500.0
2010-06-11 14:35:00,27.41,27.45,27.39,27.42,10900.0,19.0832,19.1111,19.0693,19.0902,10900.0
2010-06-11 14:40:00,27.42,27.42,27.36,27.39,8700.0,19.0902,19.0902,19.0484,19.0693,8700.0
2010-06-11 14:45:00,27.39,27.47,27.39,27.45,6200.0,19.0693,19.125,19.0693,19.1111,6200.0
2010-06-11 14:50:00,27.45,27.47,27.43,27.44,11300.0,19.1111,19.125,19.0971,19.1041,11300.0
2010-06-11 14:55:00,27.45,27.47,27.42,27.42,6400.0,19.1111,19.125,19.0902,19.0902,6400.0
2010-06-11 15:00:00,27.44,27.54,27.44,27.53,8300.0,19.1041,19.1737,19.1041,19.1668,8300.0
2010-06-11 15:05:00,27.53,27.53,27.45,27.46,12300.0,19.1668,19.1668,19.1111,19.118,12300.0
2010-06-11 15:10:00,27.45,27.49,27.43,27.49,10200.0,19.1111,19.1389,19.0971,19.1389,10200.0
2010-06-11 15:15:00,27.49,27.53,27.49,27.5,9500.0,19.1389,19.1668,19.1389,19.1459,9500.0
2010-06-11 15:20:00,27.5,27.5,27.46,27.48,8800.0,19.1459,19.1459,19.118,19.1319,8800.0
2010-06-11 15:25:00,27.51,27.6,27.51,27.53,13600.0,19.1528,19.2155,19.1528,19.1668,13600.0
2010-06-11 15:30:00,27.54,27.58,27.51,27.56,11300.0,19.1737,19.2016,19.1528,19.1876,11300.0
2010-06-11 15:35:00,27.55,27.62,27.54,27.61,14300.0,19.1807,19.2294,19.1737,19.2225,14300.0
2010-06-11 15:40:00,27.62,27.72,27.62,27.69,45600.0,19.2294,19.299,19.2294,19.2782,45600.0
2010-06-11 15:45:00,27.69,27.76,27.66,27.76,39400.0,19.2782,19.3269,19.2573,19.3269,39400.0
2010-06-11 15:50:00,27.75,27.77,27.66,27.76,53200.0,19.3199,19.3338,19.2573,19.3269,53200.0
2010-06-11 15:55:00,27.76,27.8,27.71,27.75,59100.0,19.3269,19.3547,19.2921,19.3199,59100.0
2010-06-14 09:30:00,27.98,28.35,27.98,28.34,25600.0,19.4801,19.7377,19.4801,19.7307,25600.0
2010-06-14 09:35:00,28.31,28.33,28.13,28.19,29500.0,19.7098,19.7237,19.5845,19.6263,29500.0
2010-06-14 09:40:00,28.24,28.32,28.17,28.32,30800.0,19.6611,19.7168,19.6123,19.7168,30800.0
2010-06-14 09:45:00,28.32,28.47,28.29,28.47,19200.0,19.7168,19.8212,19.6959,19.8212,19200.0
2010-06-14 09:50:00,28.48,28.49,28.29,28.31,37900.0,19.8282,19.8351,19.6959,19.7098,37900.0
2010-06-14 09:55:00,28.32,28.48,28.32,28.46,25400.0,19.7168,19.8282,19.7168,19.8142,25400.0
2010-06-14 10:00:00,28.47,28.59,28.46,28.57,19600.0,19.8212,19.9047,19.8142,19.8908,19600.0
2010-06-14 10:05:00,28.58,28.64,28.57,28.64,37600.0,19.8978,19.9396,19.8908,19.9396,37600.0
2010-06-14 10:10:00,28.65,28.77,28.62,28.69,31200.0,19.9465,20.0301,19.9256,19.9744,31200.0
2010-06-14 10:15:00,28.7,28.78,28.69,28.78,16500.0,19.9813,20.037,19.9744,20.037,16500.0
2010-06-14 10:20:00,28.78,28.84,28.72,28.74,26200.0,20.037,20.0788,19.9953,20.0092,26200.0
2010-06-14 10:25:00,28.75,28.89,28.75,28.87,19900.0,20.0161,20.1136,20.0161,20.0997,19900.0
2010-06-14 10:30:00,28.87,28.88,28.81,28.81,12400.0,20.0997,20.1066,20.0579,20.0579,12400.0
2010-06-14 10:35:00,28.81,28.85,28.8,28.84,19200.0,20.0579,20.0858,20.0509,20.0788,19200.0
2010-06-14 10:40:00,28.85,28.88,28.83,28.86,26300.0,20.0858,20.1066,20.0718,20.0927,26300.0
2010-06-14 10:45:00,28.85,28.87,28.84,28.84,11100.0,20.0858,20.0997,20.0788,20.0788,11100.0
2010-06-14 10:50:00,28.83,28.93,28.83,28.93,15600.0,20.0718,20.1415,20.0718,20.1415,15600.0
2010-06-14 10:55:00,28.93,28.95,28.91,28.95,26000.0,20.1415,20.1554,20.1275,20.1554,26000.0
2010-06-14 11:00:00,28.95,29.0,28.92,29.0,16200.0,20.1554,20.1902,20.1345,20.1902,16200.0
2010-06-14 11:05:00,28.98,29.08,28.97,29.07,18600.0,20.1763,20.2459,20.1693,20.2389,18600.0
2010-06-14 11:10:00,29.08,29.11,29.05,29.1,21500.0,20.2459,20.2668,20.225,20.2598,21500.0
2010-06-14 11:15:00,29.1,29.12,29.04,29.07,26100.0,20.2598,20.2737,20.218,20.2389,26100.0
2010-06-14 11:20:00,29.08,29.14,29.08,29.11,12800.0,20.2459,20.2877,20.2459,20.2668,12800.0
2010-06-14 11:25:00,29.1,29.11,29.04,29.06,15700.0,20.2598,20.2668,20.218,20.232,15700.0
2010-06-14 11:30:00,29.05,29.09,29.02,29.09,14000.0,20.225,20.2528,20.2041,20.2528,14000.0
2010-06-14 11:35:00,29.1,29.13,29.08,29.13,13100.0,20.2598,20.2807,20.2459,20.2807,13100.0
2010-06-14 11:40:00,29.12,29.13,29.09,29.12,16000.0,20.2737,20.2807,20.2528,20.2737,16000.0
2010-06-14 11:45:00,29.11,29.15,29.11,29.11,11200.0,20.2668,20.2946,20.2668,20.2668,11200.0
2010-06-14 11:50:00,29.12,29.15,29.11,29.12,11200.0,20.2737,20.2946,20.2668,20.2737,11200.0
2010-06-14 11:55:00,29.12,29.13,29.03,29.03,18300.0,20.2737,20.2807,20.2111,20.2111,18300.0
2010-06-14 12:00:00,29.04,29.1,29.01,29.03,20600.0,20.218,20.2598,20.1972,20.2111,20600.0
2010-06-14 12:05:00,29.03,29.1,29.02,29.1,37100.0,20.2111,20.2598,20.2041,20.2598,37100.0
2010-06-14 12:10:00,29.1,29.14,29.09,29.14,45400.0,20.2598,20.2877,20.2528,20.2877,45400.0
2010-06-14 12:15:00,29.15,29.17,29.04,29.05,21700.0,20.2946,20.3085,20.218,20.225,21700.0
2010-06-14 12:20:00,29.04,29.07,29.0,29.05,29200.0,20.218,20.2389,20.1902,20.225,29200.0
2010-06-14 12:25:00,29.05,29.06,29.0,29.05,12100.0,20.225,20.232,20.1902,20.225,12100.0
2010-06-14 12:30:00,29.05,29.05,29.0,29.01,16100.0,20.225,20.225,20.1902,20.1972,16100.0
2010-06-14 12:35:00,29.0,29.0,28.97,29.0,20200.0,20.1902,20.1902,20.1693,20.1902,20200.0
2010-06-14 12:40:00,28.99,29.0,28.92,28.95,39700.0,20.1832,20.1902,20.1345,20.1554,39700.0
2010-06-14 12:45:00,28.96,28.96,28.88,28.91,21300.0,20.1623,20.1623,20.1066,20.1275,21300.0
2010-06-14 12:50:00,28.9,28.91,28.89,28.89,15900.0,20.1206,20.1275,20.1136,20.1136,15900.0
2010-06-14 12:55:00,28.9,28.9,28.83,28.85,25400.0,20.1206,20.1206,20.0718,20.0858,25400.0
2010-06-14 13:00:00,28.83,28.86,28.82,28.85,22800.0,20.0718,20.0927,20.0649,20.0858,22800.0
2010-06-14 13:05:00,28.85,28.89,28.81,28.87,26100.0,20.0858,20.1136,20.0579,20.0997,26100.0
2010-06-14 13:10:00,28.87,28.91,28.83,28.88,37200.0,20.0997,20.1275,20.0718,20.1066,37200.0
2010-06-14 13:15:00,28.89,28.96,28.87,28.94,14200.0,20.1136,20.1623,20.0997,20.1484,14200.0
2010-06-14 13:20:00,28.95,29.01,28.95,29.0,16200.0,20.1554,20.1972,20.1554,20.1902,16200.0
2010-06-14 13:25:00,29.0,29.04,28.98,29.03,9300.0,20.1902,20.218,20.1763,20.2111,9300.0
2010-06-14 13:30:00,29.03,29.04,28.98,29.04,14800.0,20.2111,20.218,20.1763,20.218,14800.0
2010-06-14 13:35:00,29.05,29.17,29.05,29.14,14600.0,20.225,20.3085,20.225,20.2877,14600.0
2010-06-14 13:40:00,29.13,29.15,29.11,29.15,11500.0,20.2807,20.2946,20.2668,20.2946,11500.0
2010-06-14 13:45:00,29.14,29.15,29.07,29.07,16500.0,20.2877,20.2946,20.2389,20.2389,16500.0
2010-06-14 13:50:00,29.06,29.08,29.01,29.03,18300.0,20.232,20.2459,20.1972,20.2111,18300.0
2010-06-14 13:55:00,29.04,29.13,28.97,28.97,28300.0,20.218,20.2807,20.1693,20.1693,28300.0
2010-06-14 14:00:00,28.99,29.0,28.92,28.93,17900.0,20.1832,20.1902,20.1345,20.1415,17900.0
2010-06-14 14:05:00,28.94,29.0,28.9,28.96,27900.0,20.1484,20.1902,20.1206,20.1623,27900.0
2010-06-14 14:10:00,28.97,29.02,28.88,28.88,61100.0,20.1693,20.2041,20.1066,20.1066,61100.0
2010-06-14 14:15:00,28.87,28.9,28.79,28.9,13100.0,20.0997,20.1206,20.044,20.1206,13100.0
2010-06-14 14:20:00,28.91,28.93,28.86,28.92,16500.0,20.1275,20.1415,20.0927,20.1345,16500.0
2010-06-14 14:25:00,28.94,28.98,28.92,28.95,13300.0,20.1484,20.1763,20.1345,20.1554,13300.0
2010-06-14 14:30:00,28.95,28.96,28.82,28.85,12100.0,20.1554,20.1623,20.0649,20.0858,12100.0
2010-06-14 14:35:00,28.86,28.89,28.82,28.89,18900.0,20.0927,20.1136,20.0649,20.1136,18900.0
2010-06-14 14:40:00,28.88,28.99,28.85,28.99,17900.0,20.1066,20.1832,20.0858,20.1832,17900.0
2010-06-14 14:45:00,28.99,29.08,28.98,29.06,13900.0,20.1832,20.2459,20.1763,20.232,13900.0
2010-06-14 14:50:00,29.06,29.14,29.06,29.14,16700.0,20.232,20.2877,20.232,20.2877,16700.0
2010-06-14 14:55:00,29.14,29.14,29.07,29.13,20300.0,20.2877,20.2877,20.2389,20.2807,20300.0
2010-06-14 15:00:00,29.12,29.13,28.98,28.98,19600.0,20.2737,20.2807,20.1763,20.1763,19600.0
2010-06-14 15:05:00,28.98,29.06,28.94,29.05,28700.0,20.1763,20.232,20.1484,20.225,28700.0
2010-06-14 15:10:00,29.07,29.09,29.02,29.02,24800.0,20.2389,20.2528,20.2041,20.2041,24800.0
2010-06-14 15:15:00,29.02,29.12,29.01,29.09,28000.0,20.2041,20.2737,20.1972,20.2528,28000.0
2010-06-14 15:20:00,29.1,29.1,29.0,29.07,28200.0,20.2598,20.2598,20.1902,20.2389,28200.0
2010-06-14 15:25:00,29.07,29.08,29.0,29.08,30900.0,20.2389,20.2459,20.1902,20.2459,30900.0
2010-06-14 15:30:00,29.08,29.09,28.88,28.89,54200.0,20.2459,20.2528,20.1066,20.1136,54200.0
2010-06-14 15:35:00,28.88,28.9,28.74,28.77,72500.0,20.1066,20.1206,20.0092,20.0301,72500.0
2010-06-14 15:40:00,28.77,28.85,28.69,28.84,63000.0,20.0301,20.0858,19.9744,20.0788,63000.0
2010-06-14 15:45:00,28.85,28.92,28.77,28.83,52900.0,20.0858,20.1345,20.0301,20.0718,52900.0
2010-06-14 15:50:00,28.84,28.85,28.64,28.75,74700.0,20.0788,20.0858,19.9396,20.0161,74700.0
2010-06-14 15:55:00,28.75,28.83,28.73,28.77,136400.0,20.0161,20.0718,20.0022,20.0301,136400.0
2010-06-15 09:30:00,28.78,28.78,28.42,28.44,85100.0,20.037,20.037,19.7864,19.8003,85100.0
2010-06-15 09:35:00,28.45,28.48,28.23,28.28,89700.0,19.8073,19.8282,19.6541,19.6889,89700.0
2010-06-15 09:40:00,28.28,28.45,28.28,28.39,33200.0,19.6889,19.8073,19.6889,19.7655,33200.0
2010-06-15 09:45:00,28.4,28.44,28.2,28.25,40400.0,19.7725,19.8003,19.6332,19.668,40400.0
2010-06-15 09:50:00,28.27,28.32,28.21,28.25,39600.0,19.682,19.7168,19.6402,19.668,39600.0
2010-06-15 09:55:00,28.25,28.34,28.25,28.29,28100.0,19.668,19.7307,19.668,19.6959,28100.0
2010-06-15 10:00:00,28.29,28.32,28.2,28.3,29600.0,19.6959,19.7168,19.6332,19.7028,29600.0
2010-06-15 10:05:00,28.3,28.34,28.12,28.19,41000.0,19.7028,19.7307,19.5775,19.6263,41000.0
2010-06-15 10:10:00,28.19,28.24,27.99,28.02,46200.0,19.6263,19.6611,19.487,19.5079,46200.0
2010-06-15 10:15:00,28.01,28.15,28.01,28.12,28500.0,19.5009,19.5984,19.5009,19.5775,28500.0
2010-06-15 10:20:00,28.12,28.22,28.08,28.22,19800.0,19.5775,19.6471,19.5497,19.6471,19800.0
2010-06-15 10:25:00,28.22,28.31,28.19,28.19,18700.0,19.6471,19.7098,19.6263,19.6263,18700.0
2010-06-15 10:30:00,28.2,28.3,28.2,28.29,18300.0,19.6332,19.7028,19.6332,19.6959,18300.0
2010-06-15 10:35:00,28.3,28.3,28.25,28.26,12800.0,19.7028,19.7028,19.668,19.675,12800.0
2010-06-15 10:40:00,28.26,28.34,28.24,28.34,26300.0,19.675,19.7307,19.6611,19.7307,26300.0
2010-06-15 10:45:00,28.35,28.39,28.25,28.32,20900.0,19.7377,19.7655,19.668,19.7168,20900.0
2010-06-15 10:50:00,28.32,28.43,28.29,28.4,18000.0,19.7168,19.7933,19.6959,19.7725,18000.0
2010-06-15 10:55:00,28.38,28.41,28.36,28.41,18400.0,19.7585,19.7794,19.7446,19.7794,18400.0
2010-06-15 11:00:00,28.42,28.44,28.35,28.36,14900.0,19.7864,19.8003,19.7377,19.7446,14900.0
2010-06-15 11:05:00,28.37,28.39,28.35,28.39,15800.0,19.7516,19.7655,19.7377,19.7655,15800.0
2010-06-15 11:10:00,28.39,28.39,28.34,28.34,16100.0,19.7655,19.7655,19.7307,19.7307,16100.0
2010-06-15 11:15:00,28.35,28.36,28.28,28.3,24400.0,19.7377,19.7446,19.6889,19.7028,24400.0
2010-06-15 11:20:00,28.31,28.35,28.3,28.34,18500.0,19.7098,19.7377,19.7028,19.7307,18500.0
2010-06-15 11:25:00,28.35,28.48,28.33,28.48,113500.0,19.7377,19.8282,19.7237,19.8282,113500.0
2010-06-15 11:30:00,28.48,28.49,28.31,28.34,36200.0,19.8282,19.8351,19.7098,19.7307,36200.0
2010-06-15 11:35:00,28.34,28.34,28.26,28.29,21100.0,19.7307,19.7307,19.675,19.6959,21100.0
2010-06-15 11:40:00,28.31,28.36,28.29,28.36,13400.0,19.7098,19.7446,19.6959,19.7446,13400.0
2010-06-15 11:45:00,28.36,28.39,28.33,28.38,14000.0,19.7446,19.7655,19.7237,19.7585,14000.0
2010-06-15 11:50:00,28.38,28.42,28.37,28.4,16800.0,19.7585,19.7864,19.7516,19.7725,16800.0
2010-06-15 11:55:00,28.4,28.4,28.23,28.26,19900.0,19.7725,19.7725,19.6541,19.675,19900.0
2010-06-15 12:00:00,28.27,28.38,28.27,28.38,10200.0,19.682,19.7585,19.682,19.7585,10200.0
2010-06-15 12:05:00,28.38,28.4,28.36,28.37,12400.0,19.7585,19.7725,19.7446,19.7516,12400.0
2010-06-15 12:10:00,28.38,28.4,28.36,28.39,20900.0,19.7585,19.7725,19.7446,19.7655,20900.0
2010-06-15 12:15:00,28.39,28.4,28.34,28.37,20000.0,19.7655,19.7725,19.7307,19.7516,20000.0
2010-06-15 12:20:00,28.36,28.38,28.34,28.37,14600.0,19.7446,19.7585,19.7307,19.7516,14600.0
2010-06-15 12:25:00,28.37,28.39,28.35,28.39,8400.0,19.7516,19.7655,19.7377,19.7655,8400.0
2010-06-15 12:30:00,28.39,28.39,28.36,28.38,13300.0,19.7655,19.7655,19.7446,19.7585,13300.0
2010-06-15 12:35:00,28.38,28.4,28.37,28.38,9100.0,19.7585,19.7725,19.7516,19.7585,9100.0
2010-06-15 12:40:00,28.38,28.41,28.38,28.41,23800.0,19.7585,19.7794,19.7585,19.7794,23800.0
2010-06-15 12:45:00,28.39,28.42,28.38,28.42,14500.0,19.7655,19.7864,19.7585,19.7864,14500.0
2010-06-15 12:50:00,28.41,28.48,28.4,28.47,15500.0,19.7794,19.8282,19.7725,19.8212,15500.0
2010-06-15 12:55:00,28.46,28.53,28.46,28.52,18600.0,19.8142,19.863,19.8142,19.856,18600.0
2010-06-15 13:00:00,28.51,28.59,28.51,28.56,23100.0,19.849,19.9047,19.849,19.8839,23100.0
2010-06-15 13:05:00,28.55,28.55,28.49,28.49,18300.0,19.8769,19.8769,19.8351,19.8351,18300.0
2010-06-15 13:10:00,28.5,28.53,28.49,28.5,25000.0,19.8421,19.863,19.8351,19.8421,25000.0
2010-06-15 13:15:00,28.51,28.63,28.5,28.62,31700.0,19.849,19.9326,19.8421,19.9256,31700.0
2010-06-15 13:20:00,28.63,28.65,28.62,28.65,11000.0,19.9326,19.9465,19.9256,19.9465,11000.0
2010-06-15 13:25:00,28.65,28.67,28.62,28.66,15900.0,19.9465,19.9604,19.9256,19.9535,15900.0
2010-06-15 13:30:00,28.66,28.67,28.64,28.65,12300.0,19.9535,19.9604,19.9396,19.9465,12300.0
2010-06-15 13:35:00,28.65,28.73,28.65,28.73,8500.0,19.9465,20.0022,19.9465,20.0022,8500.0
2010-06-15 13:40:00,28.73,28.74,28.7,28.74,14600.0,20.0022,20.0092,19.9813,20.0092,14600.0
2010-06-15 13:45:00,28.75,28.79,28.72,28.79,13900.0,20.0161,20.044,19.9953,20.044,13900.0
2010-06-15 13:50:00,28.79,28.81,28.77,28.8,8300.0,20.044,20.0579,20.0301,20.0509,8300.0
2010-06-15 13:55:00,28.79,28.83,28.79,28.82,12400.0,20.044,20.0718,20.044,20.0649,12400.0
2010-06-15 14:00:00,28.83,28.87,28.82,28.86,13100.0,20.0718,20.0997,20.0649,20.0927,13100.0
2010-06-15 14:05:00,28.86,28.95,28.84,28.94,17400.0,20.0927,20.1554,20.0788,20.1484,17400.0
2010-06-15 14:10:00,28.94,28.99,28.93,28.99,13200.0,20.1484,20.1832,20.1415,20.1832,13200.0
2010-06-15 14:15:00,28.98,29.07,28.98,29.06,16600.0,20.1763,20.2389,20.1763,20.232,16600.0
2010-06-15 14:20:00,29.04,29.15,29.04,29.13,22600.0,20.218,20.2946,20.218,20.2807,22600.0
2010-06-15 14:25:00,29.12,29.12,29.02,29.02,22000.0,20.2737,20.2737,20.2041,20.2041,22000.0
2010-06-15 14:30:00,29.02,29.03,28.93,28.93,24400.0,20.2041,20.2111,20.1415,20.1415,24400.0
2010-06-15 14:35:00,28.93,28.97,28.9,28.92,13600.0,20.1415,20.1693,20.1206,20.1345,13600.0
2010-06-15 14:40:00,28.92,28.96,28.9,28.96,11400.0,20.1345,20.1623,20.1206,20.1623,11400.0
2010-06-15 14:45:00,28.95,28.96,28.91,28.93,12000.0,20.1554,20.1623,20.1275,20.1415,12000.0
2010-06-15 14:50:00,28.93,28.95,28.92,28.93,11300.0,20.1415,20.1554,20.1345,20.1415,11300.0
2010-06-15 14:55:00,28.93,28.95,28.89,28.92,18100.0,20.1415,20.1554,20.1136,20.1345,18100.0
2010-06-15 15:00:00,28.92,28.93,28.88,28.92,14300.0,20.1345,20.1415,20.1066,20.1345,14300.0
2010-06-15 15:05:00,28.92,28.98,28.91,28.96,16600.0,20.1345,20.1763,20.1275,20.1623,16600.0
2010-06-15 15:10:00,28.98,29.01,28.95,29.0,14400.0,20.1763,20.1972,20.1554,20.1902,14400.0
2010-06-15 15:15:00,29.01,29.09,28.99,29.08,24800.0,20.1972,20.2528,20.1832,20.2459,24800.0
2010-06-15 15:20:00,29.06,29.1,29.05,29.09,23200.0,20.232,20.2598,20.225,20.2528,23200.0
2010-06-15 15:25:00,29.09,29.09,29.07,29.09,14000.0,20.2528,20.2528,20.2389,20.2528,14000.0
2010-06-15 15:30:00,29.08,29.09,29.05,29.08,26000.0,20.2459,20.2528,20.225,20.2459,26000.0
2010-06-15 15:35:00,29.08,29.16,29.07,29.15,50800.0,20.2459,20.3016,20.2389,20.2946,50800.0
2010-06-15 15:40:00,29.16,29.19,29.12,29.17,35000.0,20.3016,20.3225,20.2737,20.3085,35000.0
2010-06-15 15:45:00,29.17,29.22,29.14,29.2,51400.0,20.3085,20.3434,20.2877,20.3294,51400.0
2010-06-15 15:50:00,29.2,29.26,29.2,29.26,57300.0,20.3294,20.3712,20.3294,20.3712,57300.0
2010-06-15 15:55:00,29.25,29.25,29.17,29.21,80600.0,20.3642,20.3642,20.3085,20.3364,80600.0
2010-06-16 09:30:00,28.91,28.99,28.87,28.99,6900.0,20.1275,20.1832,20.0997,20.1832,6900.0
2010-06-16 09:35:00,28.98,28.99,28.85,28.94,4800.0,20.1763,20.1832,20.0858,20.1484,4800.0
2010-06-16 09:40:00,28.96,29.03,28.96,29.0,21600.0,20.1623,20.2111,20.1623,20.1902,21600.0
2010-06-16 09:45:00,29.02,29.06,29.02,29.03,3400.0,20.2041,20.232,20.2041,20.2111,3400.0
2010-06-16 09:50:00,29.02,29.03,28.87,28.92,5500.0,20.2041,20.2111,20.0997,20.1345,5500.0
2010-06-16 09:55:00,28.92,28.96,28.9,28.96,4100.0,20.1345,20.1623,20.1206,20.1623,4100.0
2010-06-16 10:00:00,28.96,28.96,28.87,28.87,12000.0,20.1623,20.1623,20.0997,20.0997,12000.0
2010-06-16 10:05:00,28.87,28.87,28.75,28.75,37400.0,20.0997,20.0997,20.0161,20.0161,37400.0
2010-06-16 10:10:00,28.75,28.84,28.71,28.84,12200.0,20.0161,20.0788,19.9883,20.0788,12200.0
2010-06-16 10:15:00,28.85,28.85,28.74,28.75,15300.0,20.0858,20.0858,20.0092,20.0161,15300.0
2010-06-16 10:20:00,28.73,28.74,28.63,28.66,8900.0,20.0022,20.0092,19.9326,19.9535,8900.0
2010-06-16 10:25:00,28.64,28.65,28.51,28.59,19800.0,19.9396,19.9465,19.849,19.9047,19800.0
2010-06-16 10:30:00,28.56,28.59,28.49,28.58,14700.0,19.8839,19.9047,19.8351,19.8978,14700.0
2010-06-16 10:35:00,28.62,28.68,28.62,28.65,4900.0,19.9256,19.9674,19.9256,19.9465,4900.0
2010-06-16 10:40:00,28.65,28.76,28.63,28.76,6500.0,19.9465,20.0231,19.9326,20.0231,6500.0
2010-06-16 10:45:00,28.76,28.77,28.73,28.75,4100.0,20.0231,20.0301,20.0022,20.0161,4100.0
2010-06-16 10:50:00,28.75,28.76,28.71,28.74,4400.0,20.0161,20.0231,19.9883,20.0092,4400.0
2010-06-16 10:55:00,28.74,28.81,28.72,28.77,2800.0,20.0092,20.0579,19.9953,20.0301,2800.0
2010-06-16 11:00:00,28.78,28.79,28.71,28.74,3000.0,20.037,20.044,19.9883,20.0092,3000.0
2010-06-16 11:05:00,28.74,28.87,28.74,28.86,5700.0,20.0092,20.0997,20.0092,20.0927,5700.0
2010-06-16 11:10:00,28.85,28.86,28.82,28.84,2400.0,20.0858,20.0927,20.0649,20.0788,2400.0
2010-06-16 11:15:00,28.84,28.91,28.84,28.91,14700.0,20.0788,20.1275,20.0788,20.1275,14700.0
2010-06-16 11:20:00,28.92,28.95,28.9,28.92,14200.0,20.1345,20.1554,20.1206,20.1345,14200.0
2010-06-16 11:25:00,28.93,28.98,28.93,28.95,5700.0,20.1415,20.1763,20.1415,20.1554,5700.0
2010-06-16 11:30:00,28.95,29.02,28.95,28.99,25900.0,20.1554,20.2041,20.1554,20.1832,25900.0
2010-06-16 11:35:00,28.99,29.02,28.99,29.0,8700.0,20.1832,20.2041,20.1832,20.1902,8700.0
2010-06-16 11:40:00,29.0,29.02,28.98,28.98,9700.0,20.1902,20.2041,20.1763,20.1763,9700.0
2010-06-16 11:45:00,28.99,29.0,28.93,28.94,14600.0,20.1832,20.1902,20.1415,20.1484,14600.0
2010-06-16 11:50:00,28.95,28.98,28.94,28.98,7900.0,20.1554,20.1763,20.1484,20.1763,7900.0
2010-06-16 11:55:00,28.98,28.98,28.94,28.95,6000.0,20.1763,20.1763,20.1484,20.1554,6000.0
2010-06-16 12:00:00,28.95,29.03,28.95,29.03,9700.0,20.1554,20.2111,20.1554,20.2111,9700.0
2010-06-16 12:05:00,29.03,29.03,29.02,29.03,3400.0,20.2111,20.2111,20.2041,20.2111,3400.0
2010-06-16 12:10:00,29.03,29.04,29.03,29.03,2300.0,20.2111,20.218,20.2111,20.2111,2300.0
2010-06-16 12:15:00,29.04,29.04,29.01,29.03,2700.0,20.218,20.218,20.1972,20.2111,2700.0
2010-06-16 12:20:00,29.04,29.08,29.04,29.07,8100.0,20.218,20.2459,20.218,20.2389,8100.0
2010-06-16 12:25:00,29.07,29.07,29.04,29.05,2300.0,20.2389,20.2389,20.218,20.225,2300.0
2010-06-16 12:30:00,29.04,29.06,29.02,29.03,3800.0,20.218,20.232,20.2041,20.2111,3800.0
2010-06-16 12:35:00,29.03,29.04,29.03,29.04,1000.0,20.2111,20.218,20.2111,20.218,1000.0
2010-06-16 12:40:00,29.02,29.05,29.01,29.05,8200.0,20.2041,20.225,20.1972,20.225,8200.0
2010-06-16 12:45:00,29.06,29.09,29.05,29.06,7300.0,20.232,20.2528,20.225,20.232,7300.0
2010-06-16 12:50:00,29.05,29.07,29.04,29.07,10100.0,20.225,20.2389,20.218,20.2389,10100.0
2010-06-16 12:55:00,29.07,29.13,29.07,29.12,13800.0,20.2389,20.2807,20.2389,20.2737,13800.0
2010-06-16 13:00:00,29.12,29.13,29.08,29.1,13100.0,20.2737,20.2807,20.2459,20.2598,13100.0
2010-06-16 13:05:00,29.09,29.13,29.09,29.1,5900.0,20.2528,20.2807,20.2528,20.2598,5900.0
2010-06-16 13:10:00,29.09,29.09,29.05,29.06,5800.0,20.2528,20.2528,20.225,20.232,5800.0
2010-06-16 13:15:00,29.05,29.05,29.0,29.03,10900.0,20.225,20.225,20.1902,20.2111,10900.0
2010-06-16 13:20:00,29.03,29.08,29.03,29.07,5600.0,20.2111,20.2459,20.2111,20.2389,5600.0
2010-06-16 13:25:00,29.06,29.07,29.06,29.06,2300.0,20.232,20.2389,20.232,20.232,2300.0
2010-06-16 13:30:00,29.06,29.06,29.04,29.05,3500.0,20.232,20.232,20.218,20.225,3500.0
2010-06-16 13:35:00,29.05,29.13,29.05,29.12,4100.0,20.225,20.2807,20.225,20.2737,4100.0
2010-06-16 13:40:00,29.11,29.13,29.1,29.12,5300.0,20.2668,20.2807,20.2598,20.2737,5300.0
2010-06-16 13:45:00,29.1,29.14,29.1,29.12,5400.0,20.2598,20.2877,20.2598,20.2737,5400.0
2010-06-16 13:50:00,29.14,29.17,29.14,29.16,4200.0,20.2877,20.3085,20.2877,20.3016,4200.0
2010-06-16 13:55:00,29.16,29.17,29.11,29.12,16600.0,20.3016,20.3085,20.2668,20.2737,16600.0
2010-06-16 14:00:00,29.13,29.18,29.13,29.18,11900.0,20.2807,20.3155,20.2807,20.3155,11900.0
2010-06-16 14:05:00,29.17,29.18,29.15,29.16,11500.0,20.3085,20.3155,20.2946,20.3016,11500.0
2010-06-16 14:10:00,29.16,29.17,29.15,29.15,7800.0,20.3016,20.3085,20.2946,20.2946,7800.0
2010-06-16 14:15:00,29.13,29.15,29.1,29.13,3800.0,20.2807,20.2946,20.2598,20.2807,3800.0
2010-06-16 14:20:00,29.15,29.16,29.13,29.13,5700.0,20.2946,20.3016,20.2807,20.2807,5700.0
2010-06-16 14:25:00,29.14,29.15,29.08,29.1,3600.0,20.2877,20.2946,20.2459,20.2598,3600.0
2010-06-16 14:30:00,29.11,29.18,29.1,29.16,7600.0,20.2668,20.3155,20.2598,20.3016,7600.0
2010-06-16 14:35:00,29.15,29.15,29.08,29.08,6200.0,20.2946,20.2946,20.2459,20.2459,6200.0
2010-06-16 14:40:00,29.07,29.09,29.03,29.06,7300.0,20.2389,20.2528,20.2111,20.232,7300.0
2010-06-16 14:45:00,29.06,29.06,29.01,29.05,8100.0,20.232,20.232,20.1972,20.225,8100.0
2010-06-16 14:50:00,29.05,29.06,29.01,29.02,9800.0,20.225,20.232,20.1972,20.2041,9800.0
2010-06-16 14:55:00,29.02,29.02,28.95,28.98,19900.0,20.2041,20.2041,20.1554,20.1763,19900.0
2010-06-16 15:00:00,28.98,28.99,28.94,28.99,7600.0,20.1763,20.1832,20.1484,20.1832,7600.0
2010-06-16 15:05:00,28.98,29.02,28.97,28.97,6600.0,20.1763,20.2041,20.1693,20.1693,6600.0
2010-06-16 15:10:00,28.96,29.0,28.96,28.98,9900.0,20.1623,20.1902,20.1623,20.1763,9900.0
2010-06-16 15:15:00,28.97,28.97,28.86,28.86,6900.0,20.1693,20.1693,20.0927,20.0927,6900.0
2010-06-16 15:20:00,28.86,28.9,28.81,28.84,18300.0,20.0927,20.1206,20.0579,20.0788,18300.0
2010-06-16 15:25:00,28.84,28.92,28.84,28.87,13900.0,20.0788,20.1345,20.0788,20.0997,13900.0
2010-06-16 15:30:00,28.87,28.9,28.83,28.89,26500.0,20.0997,20.1206,20.0718,20.1136,26500.0
2010-06-16 15:35:00,28.89,28.97,28.86,28.96,16600.0,20.1136,20.1693,20.0927,20.1623,16600.0
2010-06-16 15:40:00,28.96,28.99,28.9,28.97,27800.0,20.1623,20.1832,20.1206,20.1693,27800.0
2010-06-16 15:45:00,28.96,29.04,28.93,28.97,44700.0,20.1623,20.218,20.1415,20.1693,44700.0
2010-06-16 15:50:00,28.97,28.97,28.85,28.85,68500.0,20.1693,20.1693,20.0858,20.0858,68500.0
2010-06-16 15:55:00,28.85,28.91,28.85,28.89,73800.0,20.0858,20.1275,20.0858,20.1136,73800.0
2010-06-17 09:30:00,28.9,28.95,28.87,28.88,7200.0,20.1206,20.1554,20.0997,20.1066,7200.0
2010-06-17 09:35:00,28.88,28.88,28.71,28.71,4400.0,20.1066,20.1066,19.9883,19.9883,4400.0
2010-06-17 09:40:00,28.76,28.76,28.56,28.62,2100.0,20.0231,20.0231,19.8839,19.9256,2100.0
2010-06-17 09:45:00,28.59,28.6,28.54,28.55,9800.0,19.9047,19.9117,19.8699,19.8769,9800.0
2010-06-17 09:50:00,28.55,28.6,28.49,28.5,13600.0,19.8769,19.9117,19.8351,19.8421,13600.0
2010-06-17 09:55:00,28.5,28.7,28.5,28.7,3700.0,19.8421,19.9813,19.8421,19.9813,3700.0
2010-06-17 10:00:00,28.71,28.71,28.48,28.55,19700.0,19.9883,19.9883,19.8282,19.8769,19700.0
2010-06-17 10:05:00,28.51,28.62,28.44,28.44,12000.0,19.849,19.9256,19.8003,19.8003,12000.0
2010-06-17 10:10:00,28.43,28.46,28.27,28.27,16300.0,19.7933,19.8142,19.682,19.682,16300.0
2010-06-17 10:15:00,28.29,28.34,28.27,28.31,5900.0,19.6959,19.7307,19.682,19.7098,5900.0
2010-06-17 10:20:00,28.33,28.37,28.33,28.36,1300.0,19.7237,19.7516,19.7237,19.7446,1300.0
2010-06-17 10:25:00,28.37,28.37,28.21,28.23,4400.0,19.7516,19.7516,19.6402,19.6541,4400.0
2010-06-17 10:30:00,28.23,28.25,28.2,28.2,3100.0,19.6541,19.668,19.6332,19.6332,3100.0
2010-06-17 10:35:00,28.21,28.22,28.16,28.17,11600.0,19.6402,19.6471,19.6054,19.6123,11600.0
2010-06-17 10:40:00,28.17,28.23,28.16,28.23,7500.0,19.6123,19.6541,19.6054,19.6541,7500.0
2010-06-17 10:45:00,28.22,28.29,28.21,28.29,2400.0,19.6471,19.6959,19.6402,19.6959,2400.0
2010-06-17 10:50:00,28.3,28.33,28.29,28.3,3500.0,19.7028,19.7237,19.6959,19.7028,3500.0
2010-06-17 10:55:00,28.3,28.33,28.24,28.24,4300.0,19.7028,19.7237,19.6611,19.6611,4300.0
2010-06-17 11:00:00,28.26,28.35,28.26,28.34,10000.0,19.675,19.7377,19.675,19.7307,10000.0
2010-06-17 11:05:00,28.33,28.36,28.32,28.33,6100.0,19.7237,19.7446,19.7168,19.7237,6100.0
2010-06-17 11:10:00,28.33,28.42,28.33,28.42,3600.0,19.7237,19.7864,19.7237,19.7864,3600.0
2010-06-17 11:15:00,28.39,28.41,28.31,28.31,4000.0,19.7655,19.7794,19.7098,19.7098,4000.0
2010-06-17 11:20:00,28.32,28.36,28.32,28.32,2600.0,19.7168,19.7446,19.7168,19.7168,2600.0
2010-06-17 11:25:00,28.32,28.4,28.32,28.36,3900.0,19.7168,19.7725,19.7168,19.7446,3900.0
2010-06-17 11:30:00,28.37,28.46,28.37,28.46,2500.0,19.7516,19.8142,19.7516,19.8142,2500.0
2010-06-17 11:35:00,28.46,28.51,28.45,28.49,9400.0,19.8142,19.849,19.8073,19.8351,9400.0
2010-06-17 11:40:00,28.49,28.5,28.47,28.47,8900.0,19.8351,19.8421,19.8212,19.8212,8900.0
2010-06-17 11:45:00,28.46,28.49,28.43,28.49,2300.0,19.8142,19.8351,19.7933,19.8351,2300.0
2010-06-17 11:50:00,28.5,28.51,28.49,28.51,2400.0,19.8421,19.849,19.8351,19.849,2400.0
2010-06-17 11:55:00,28.52,28.52,28.47,28.47,2400.0,19.856,19.856,19.8212,19.8212,2400.0
2010-06-17 12:00:00,28.47,28.47,28.42,28.42,1500.0,19.8212,19.8212,19.7864,19.7864,1500.0
2010-06-17 12:05:00,28.41,28.45,28.41,28.45,900.0,19.7794,19.8073,19.7794,19.8073,900.0
2010-06-17 12:10:00,28.44,28.45,28.44,28.45,2100.0,19.8003,19.8073,19.8003,19.8073,2100.0
2010-06-17 12:15:00,28.47,28.47,28.45,28.46,900.0,19.8212,19.8212,19.8073,19.8142,900.0
2010-06-17 12:20:00,28.46,28.48,28.46,28.46,4100.0,19.8142,19.8282,19.8142,19.8142,4100.0
2010-06-17 12:25:00,28.49,28.49,28.39,28.4,2600.0,19.8351,19.8351,19.7655,19.7725,2600.0
2010-06-17 12:30:00,28.41,28.42,28.39,28.4,1800.0,19.7794,19.7864,19.7655,19.7725,1800.0
2010-06-17 12:35:00,28.39,28.39,28.35,28.36,1400.0,19.7655,19.7655,19.7377,19.7446,1400.0
2010-06-17 12:40:00,28.36,28.36,28.29,28.29,2800.0,19.7446,19.7446,19.6959,19.6959,2800.0
2010-06-17 12:45:00,28.3,28.33,28.29,28.31,4400.0,19.7028,19.7237,19.6959,19.7098,4400.0
2010-06-17 12:50:00,28.34,28.37,28.34,28.36,7000.0,19.7307,19.7516,19.7307,19.7446,7000.0
2010-06-17 12:55:00,28.34,28.37,28.33,28.33,2000.0,19.7307,19.7516,19.7237,19.7237,2000.0
2010-06-17 13:00:00,28.32,28.33,28.3,28.32,3900.0,19.7168,19.7237,19.7028,19.7168,3900.0
2010-06-17 13:05:00,28.32,28.33,28.29,28.29,6000.0,19.7168,19.7237,19.6959,19.6959,6000.0
2010-06-17 13:10:00,28.3,28.33,28.3,28.33,1700.0,19.7028,19.7237,19.7028,19.7237,1700.0
2010-06-17 13:15:00,28.34,28.37,28.34,28.36,1300.0,19.7307,19.7516,19.7307,19.7446,1300.0
2010-06-17 13:20:00,28.38,28.45,28.38,28.44,2100.0,19.7585,19.8073,19.7585,19.8003,2100.0
2010-06-17 13:25:00,28.43,28.43,28.33,28.35,5200.0,19.7933,19.7933,19.7237,19.7377,5200.0
2010-06-17 13:30:00,28.36,28.4,28.36,28.38,2100.0,19.7446,19.7725,19.7446,19.7585,2100.0
2010-06-17 13:35:00,28.39,28.41,28.39,28.4,1400.0,19.7655,19.7794,19.7655,19.7725,1400.0
2010-06-17 13:40:00,28.4,28.45,28.4,28.42,2100.0,19.7725,19.8073,19.7725,19.7864,2100.0
2010-06-17 13:45:00,28.41,28.44,28.4,28.41,4000.0,19.7794,19.8003,19.7725,19.7794,4000.0
2010-06-17 13:50:00,28.41,28.45,28.41,28.45,1500.0,19.7794,19.8073,19.7794,19.8073,1500.0
2010-06-17 13:55:00,28.46,28.53,28.46,28.52,2700.0,19.8142,19.863,19.8142,19.856,2700.0
2010-06-17 14:00:00,28.53,28.61,28.53,28.59,11500.0,19.863,19.9187,19.863,19.9047,11500.0
2010-06-17 14:05:00,28.59,28.6,28.58,28.58,1600.0,19.9047,19.9117,19.8978,19.8978,1600.0
2010-06-17 14:10:00,28.59,28.59,28.52,28.52,2800.0,19.9047,19.9047,19.856,19.856,2800.0
2010-06-17 14:15:00,28.51,28.51,28.47,28.47,6900.0,19.849,19.849,19.8212,19.8212,6900.0
2010-06-17 14:20:00,28.47,28.5,28.47,28.5,5300.0,19.8212,19.8421,19.8212,19.8421,5300.0
2010-06-17 14:25:00,28.49,28.5,28.44,28.44,4100.0,19.8351,19.8421,19.8003,19.8003,4100.0
2010-06-17 14:30:00,28.44,28.44,28.41,28.41,3100.0,19.8003,19.8003,19.7794,19.7794,3100.0
2010-06-17 14:35:00,28.41,28.41,28.38,28.38,4700.0,19.7794,19.7794,19.7585,19.7585,4700.0
2010-06-17 14:40:00,28.38,28.38,28.25,28.26,8400.0,19.7585,19.7585,19.668,19.675,8400.0
2010-06-17 14:45:00,28.24,28.34,28.24,28.29,5400.0,19.6611,19.7307,19.6611,19.6959,5400.0
2010-06-17 14:50:00,28.3,28.32,28.29,28.29,2800.0,19.7028,19.7168,19.6959,19.6959,2800.0
2010-06-17 14:55:00,28.29,28.31,28.28,28.31,2400.0,19.6959,19.7098,19.6889,19.7098,2400.0
2010-06-17 15:00:00,28.29,28.31,28.22,28.24,6100.0,19.6959,19.7098,19.6471,19.6611,6100.0
2010-06-17 15:05:00,28.24,28.3,28.24,28.28,8700.0,19.6611,19.7028,19.6611,19.6889,8700.0
2010-06-17 15:10:00,28.27,28.29,28.19,28.19,12200.0,19.682,19.6959,19.6263,19.6263,12200.0
2010-06-17 15:15:00,28.18,28.25,28.18,28.24,18300.0,19.6193,19.668,19.6193,19.6611,18300.0
2010-06-17 15:20:00,28.24,28.26,28.16,28.2,11500.0,19.6611,19.675,19.6054,19.6332,11500.0
2010-06-17 15:25:00,28.2,28.21,28.16,28.19,6400.0,19.6332,19.6402,19.6054,19.6263,6400.0
2010-06-17 15:30:00,28.18,28.34,28.18,28.29,21900.0,19.6193,19.7307,19.6193,19.6959,21900.0
2010-06-17 15:35:00,28.29,28.32,28.24,28.28,12400.0,19.6959,19.7168,19.6611,19.6889,12400.0
2010-06-17 15:40:00,28.27,28.3,28.23,28.24,12600.0,19.682,19.7028,19.6541,19.6611,12600.0
2010-06-17 15:45:00,28.25,28.38,28.25,28.38,27400.0,19.668,19.7585,19.668,19.7585,27400.0
2010-06-17 15:50:00,28.38,28.41,28.35,28.35,25400.0,19.7585,19.7794,19.7377,19.7377,25400.0
2010-06-17 15:55:00,28.35,28.4,28.33,28.39,36000.0,19.7377,19.7725,19.7237,19.7655,36000.0
2010-06-18 09:30:00,28.45,28.51,28.41,28.5,68500.0,19.8073,19.849,19.7794,19.8421,68500.0
2010-06-18 09:35:00,28.49,28.5,28.4,28.48,14400.0,19.8351,19.8421,19.7725,19.8282,14400.0
2010-06-18 09:40:00,28.44,28.47,28.36,28.4,3700.0,19.8003,19.8212,19.7446,19.7725,3700.0
2010-06-18 09:45:00,28.38,28.43,28.36,28.42,2200.0,19.7585,19.7933,19.7446,19.7864,2200.0
2010-06-18 09:50:00,28.42,28.42,28.18,28.19,12500.0,19.7864,19.7864,19.6193,19.6263,12500.0
2010-06-18 09:55:00,28.19,28.23,28.13,28.16,5700.0,19.6263,19.6541,19.5845,19.6054,5700.0
2010-06-18 10:00:00,28.17,28.31,28.17,28.29,4100.0,19.6123,19.7098,19.6123,19.6959,4100.0
2010-06-18 10:05:00,28.29,28.44,28.28,28.42,8900.0,19.6959,19.8003,19.6889,19.7864,8900.0
2010-06-18 10:10:00,28.43,28.51,28.43,28.43,11200.0,19.7933,19.849,19.7933,19.7933,11200.0
2010-06-18 10:15:00,28.42,28.49,28.36,28.36,9600.0,19.7864,19.8351,19.7446,19.7446,9600.0
2010-06-18 10:20:00,28.37,28.37,28.27,28.27,9900.0,19.7516,19.7516,19.682,19.682,9900.0
2010-06-18 10:25:00,28.29,28.39,28.28,28.37,4500.0,19.6959,19.7655,19.6889,19.7516,4500.0
2010-06-18 10:30:00,28.38,28.51,28.38,28.51,4400.0,19.7585,19.849,19.7585,19.849,4400.0
2010-06-18 10:35:00,28.48,28.54,28.48,28.54,8100.0,19.8282,19.8699,19.8282,19.8699,8100.0
2010-06-18 10:40:00,28.54,28.54,28.43,28.47,6100.0,19.8699,19.8699,19.7933,19.8212,6100.0
2010-06-18 10:45:00,28.49,28.53,28.48,28.5,3100.0,19.8351,19.863,19.8282,19.8421,3100.0
2010-06-18 10:50:00,28.51,28.58,28.51,28.58,1600.0,19.849,19.8978,19.849,19.8978,1600.0
2010-06-18 10:55:00,28.58,28.62,28.57,28.59,3400.0,19.8978,19.9256,19.8908,19.9047,3400.0
2010-06-18 11:00:00,28.6,28.69,28.58,28.66,11500.0,19.9117,19.9744,19.8978,19.9535,11500.0
2010-06-18 11:05:00,28.68,28.71,28.66,28.69,3600.0,19.9674,19.9883,19.9535,19.9744,3600.0
2010-06-18 11:10:00,28.71,28.74,28.69,28.69,6800.0,19.9883,20.0092,19.9744,19.9744,6800.0
2010-06-18 11:15:00,28.7,28.7,28.69,28.7,3200.0,19.9813,19.9813,19.9744,19.9813,3200.0
2010-06-18 11:20:00,28.71,28.71,28.63,28.65,12600.0,19.9883,19.9883,19.9326,19.9465,12600.0
2010-06-18 11:25:00,28.65,28.68,28.63,28.68,2800.0,19.9465,19.9674,19.9326,19.9674,2800.0
2010-06-18 11:30:00,28.66,28.71,28.64,28.65,5400.0,19.9535,19.9883,19.9396,19.9465,5400.0
2010-06-18 11:35:00,28.65,28.71,28.63,28.63,13900.0,19.9465,19.9883,19.9326,19.9326,13900.0
2010-06-18 11:40:00,28.64,28.64,28.48,28.48,8600.0,19.9396,19.9396,19.8282,19.8282,8600.0
2010-06-18 11:45:00,28.48,28.54,28.48,28.5,4100.0,19.8282,19.8699,19.8282,19.8421,4100.0
2010-06-18 11:50:00,28.48,28.52,28.44,28.51,4800.0,19.8282,19.856,19.8003,19.849,4800.0
2010-06-18 11:55:00,28.56,28.64,28.56,28.64,5400.0,19.8839,19.9396,19.8839,19.9396,5400.0
2010-06-18 12:00:00,28.64,28.66,28.61,28.62,3600.0,19.9396,19.9535,19.9187,19.9256,3600.0
2010-06-18 12:05:00,28.6,28.6,28.52,28.53,5400.0,19.9117,19.9117,19.856,19.863,5400.0
2010-06-18 12:10:00,28.54,28.57,28.51,28.51,3300.0,19.8699,19.8908,19.849,19.849,3300.0
2010-06-18 12:15:00,28.5,28.5,28.49,28.49,4400.0,19.8421,19.8421,19.8351,19.8351,4400.0
2010-06-18 12:20:00,28.49,28.49,28.4,28.4,8300.0,19.8351,19.8351,19.7725,19.7725,8300.0
2010-06-18 12:25:00,28.39,28.39,28.29,28.31,21600.0,19.7655,19.7655,19.6959,19.7098,21600.0
2010-06-18 12:30:00,28.31,28.38,28.26,28.31,74600.0,19.7098,19.7585,19.675,19.7098,74600.0
2010-06-18 12:35:00,28.3,28.31,28.24,28.24,9100.0,19.7028,19.7098,19.6611,19.6611,9100.0
2010-06-18 12:40:00,28.24,28.26,28.2,28.21,6600.0,19.6611,19.675,19.6332,19.6402,6600.0
2010-06-18 12:45:00,28.23,28.26,28.19,28.21,7900.0,19.6541,19.675,19.6263,19.6402,7900.0
2010-06-18 12:50:00,28.21,28.31,28.21,28.3,3500.0,19.6402,19.7098,19.6402,19.7028,3500.0
2010-06-18 12:55:00,28.29,28.29,28.2,28.2,5800.0,19.6959,19.6959,19.6332,19.6332,5800.0
2010-06-18 13:00:00,28.2,28.31,28.2,28.31,5300.0,19.6332,19.7098,19.6332,19.7098,5300.0
2010-06-18 13:05:00,28.33,28.37,28.32,28.33,3500.0,19.7237,19.7516,19.7168,19.7237,3500.0
2010-06-18 13:10:00,28.32,28.34,28.23,28.24,9000.0,19.7168,19.7307,19.6541,19.6611,9000.0
2010-06-18 13:15:00,28.24,28.25,28.22,28.25,3100.0,19.6611,19.668,19.6471,19.668,3100.0
2010-06-18 13:20:00,28.27,28.29,28.27,28.27,500.0,19.682,19.6959,19.682,19.682,500.0
2010-06-18 13:25:00,28.27,28.3,28.26,28.26,3500.0,19.682,19.7028,19.675,19.675,3500.0
2010-06-18 13:30:00,28.26,28.29,28.24,28.29,7000.0,19.675,19.6959,19.6611,19.6959,7000.0
2010-06-18 13:35:00,28.3,28.36,28.3,28.35,5300.0,19.7028,19.7446,19.7028,19.7377,5300.0
2010-06-18 13:40:00,28.36,28.36,28.35,28.35,11500.0,19.7446,19.7446,19.7377,19.7377,11500.0
2010-06-18 13:45:00,28.35,28.35,28.29,28.32,6000.0,19.7377,19.7377,19.6959,19.7168,6000.0
2010-06-18 13:50:00,28.32,28.33,28.31,28.33,3500.0,19.7168,19.7237,19.7098,19.7237,3500.0
2010-06-18 13:55:00,28.34,28.36,28.33,28.35,5000.0,19.7307,19.7446,19.7237,19.7377,5000.0
2010-06-18 14:00:00,28.34,28.34,28.31,28.31,3600.0,19.7307,19.7307,19.7098,19.7098,3600.0
2010-06-18 14:05:00,28.31,28.32,28.31,28.32,4300.0,19.7098,19.7168,19.7098,19.7168,4300.0
2010-06-18 14:10:00,28.32,28.37,28.32,28.36,7700.0,19.7168,19.7516,19.7168,19.7446,7700.0
2010-06-18 14:15:00,28.36,28.36,28.32,28.32,7600.0,19.7446,19.7446,19.7168,19.7168,7600.0
2010-06-18 14:20:00,28.32,28.35,28.31,28.31,6400.0,19.7168,19.7377,19.7098,19.7098,6400.0
2010-06-18 14:25:00,28.31,28.36,28.31,28.35,3900.0,19.7098,19.7446,19.7098,19.7377,3900.0
2010-06-18 14:30:00,28.36,28.36,28.26,28.26,11100.0,19.7446,19.7446,19.675,19.675,11100.0
2010-06-18 14:35:00,28.25,28.25,28.19,28.23,11900.0,19.668,19.668,19.6263,19.6541,11900.0
2010-06-18 14:40:00,28.22,28.24,28.2,28.21,10100.0,19.6471,19.6611,19.6332,19.6402,10100.0
2010-06-18 14:45:00,28.2,28.24,28.19,28.22,14100.0,19.6332,19.6611,19.6263,19.6471,14100.0
2010-06-18 14:50:00,28.22,28.3,28.22,28.3,7100.0,19.6471,19.7028,19.6471,19.7028,7100.0
2010-06-18 14:55:00,28.29,28.3,28.2,28.21,16100.0,19.6959,19.7028,19.6332,19.6402,16100.0
2010-06-18 15:00:00,28.2,28.2,28.11,28.11,15400.0,19.6332,19.6332,19.5706,19.5706,15400.0
2010-06-18 15:05:00,28.11,28.17,28.1,28.16,8900.0,19.5706,19.6123,19.5636,19.6054,8900.0
2010-06-18 15:10:00,28.17,28.18,28.11,28.18,8700.0,19.6123,19.6193,19.5706,19.6193,8700.0
2010-06-18 15:15:00,28.18,28.21,28.16,28.16,8500.0,19.6193,19.6402,19.6054,19.6054,8500.0
2010-06-18 15:20:00,28.17,28.21,28.17,28.21,8000.0,19.6123,19.6402,19.6123,19.6402,8000.0
2010-06-18 15:25:00,28.2,28.26,28.2,28.25,10900.0,19.6332,19.675,19.6332,19.668,10900.0
2010-06-18 15:30:00,28.26,28.26,28.24,28.26,19400.0,19.675,19.675,19.6611,19.675,19400.0
2010-06-18 15:35:00,28.26,28.27,28.23,28.26,18300.0,19.675,19.682,19.6541,19.675,18300.0
2010-06-18 15:40:00,28.25,28.26,28.2,28.22,13300.0,19.668,19.675,19.6332,19.6471,13300.0
2010-06-18 15:45:00,28.22,28.38,28.22,28.34,110200.0,19.6471,19.7585,19.6471,19.7307,110200.0
2010-06-18 15:50:00,28.34,28.41,28.32,28.4,80100.0,19.7307,19.7794,19.7168,19.7725,80100.0
2010-06-18 15:55:00,28.4,28.46,28.4,28.43,262800.0,19.7725,19.8142,19.7725,19.7933,262800.0
2010-06-21 09:30:00,28.75,28.75,28.47,28.53,16400.0,20.0161,20.0161,19.8212,19.863,16400.0
2010-06-21 09:35:00,28.54,28.6,28.44,28.5,22500.0,19.8699,19.9117,19.8003,19.8421,22500.0
2010-06-21 09:40:00,28.5,28.55,28.35,28.4,16800.0,19.8421,19.8769,19.7377,19.7725,16800.0
2010-06-21 09:45:00,28.4,28.45,28.27,28.34,11600.0,19.7725,19.8073,19.682,19.7307,11600.0
2010-06-21 09:50:00,28.32,28.39,28.3,28.35,7500.0,19.7168,19.7655,19.7028,19.7377,7500.0
2010-06-21 09:55:00,28.35,28.44,28.35,28.42,3200.0,19.7377,19.8003,19.7377,19.7864,3200.0
2010-06-21 10:00:00,28.41,28.54,28.41,28.52,7400.0,19.7794,19.8699,19.7794,19.856,7400.0
2010-06-21 10:05:00,28.54,28.54,28.33,28.33,9200.0,19.8699,19.8699,19.7237,19.7237,9200.0
2010-06-21 10:10:00,28.35,28.38,28.33,28.36,5500.0,19.7377,19.7585,19.7237,19.7446,5500.0
2010-06-21 10:15:00,28.36,28.38,28.31,28.31,8100.0,19.7446,19.7585,19.7098,19.7098,8100.0
2010-06-21 10:20:00,28.32,28.36,28.28,28.31,4800.0,19.7168,19.7446,19.6889,19.7098,4800.0
2010-06-21 10:25:00,28.31,28.33,28.26,28.26,5300.0,19.7098,19.7237,19.675,19.675,5300.0
2010-06-21 10:30:00,28.26,28.28,28.22,28.23,13200.0,19.675,19.6889,19.6471,19.6541,13200.0
2010-06-21 10:35:00,28.24,28.31,28.23,28.31,6700.0,19.6611,19.7098,19.6541,19.7098,6700.0
2010-06-21 10:40:00,28.3,28.38,28.28,28.37,13600.0,19.7028,19.7585,19.6889,19.7516,13600.0
2010-06-21 10:45:00,28.36,28.36,28.28,28.3,6600.0,19.7446,19.7446,19.6889,19.7028,6600.0
2010-06-21 10:50:00,28.28,28.28,28.17,28.19,12500.0,19.6889,19.6889,19.6123,19.6263,12500.0
2010-06-21 10:55:00,28.19,28.19,28.11,28.14,4400.0,19.6263,19.6263,19.5706,19.5914,4400.0
2010-06-21 11:00:00,28.13,28.13,28.1,28.13,4600.0,19.5845,19.5845,19.5636,19.5845,4600.0
2010-06-21 11:05:00,28.12,28.16,28.11,28.16,5800.0,19.5775,19.6054,19.5706,19.6054,5800.0
2010-06-21 11:10:00,28.15,28.16,28.13,28.16,3300.0,19.5984,19.6054,19.5845,19.6054,3300.0
2010-06-21 11:15:00,28.15,28.24,28.15,28.23,6100.0,19.5984,19.6611,19.5984,19.6541,6100.0
2010-06-21 11:20:00,28.26,28.28,28.25,28.26,6600.0,19.675,19.6889,19.668,19.675,6600.0
2010-06-21 11:25:00,28.25,28.3,28.2,28.28,6900.0,19.668,19.7028,19.6332,19.6889,6900.0
2010-06-21 11:30:00,28.28,28.3,28.27,28.3,1900.0,19.6889,19.7028,19.682,19.7028,1900.0
2010-06-21 11:35:00,28.3,28.31,28.24,28.26,5200.0,19.7028,19.7098,19.6611,19.675,5200.0
2010-06-21 11:40:00,28.24,28.26,28.22,28.25,4400.0,19.6611,19.675,19.6471,19.668,4400.0
2010-06-21 11:45:00,28.25,28.25,28.17,28.17,2600.0,19.668,19.668,19.6123,19.6123,2600.0
2010-06-21 11:50:00,28.16,28.2,28.12,28.12,4000.0,19.6054,19.6332,19.5775,19.5775,4000.0
2010-06-21 11:55:00,28.13,28.16,28.12,28.16,2900.0,19.5845,19.6054,19.5775,19.6054,2900.0
2010-06-21 12:00:00,28.16,28.16,28.13,28.13,3000.0,19.6054,19.6054,19.5845,19.5845,3000.0
2010-06-21 12:05:00,28.11,28.12,28.07,28.1,2900.0,19.5706,19.5775,19.5427,19.5636,2900.0
2010-06-21 12:10:00,28.12,28.15,28.08,28.15,3000.0,19.5775,19.5984,19.5497,19.5984,3000.0
2010-06-21 12:15:00,28.14,28.15,28.11,28.11,3600.0,19.5914,19.5984,19.5706,19.5706,3600.0
2010-06-21 12:20:00,28.11,28.11,28.05,28.07,3300.0,19.5706,19.5706,19.5288,19.5427,3300.0
2010-06-21 12:25:00,28.05,28.07,28.02,28.02,7700.0,19.5288,19.5427,19.5079,19.5079,7700.0
2010-06-21 12:30:00,28.01,28.08,27.99,28.07,5800.0,19.5009,19.5497,19.487,19.5427,5800.0
2010-06-21 12:35:00,28.07,28.08,28.01,28.03,6900.0,19.5427,19.5497,19.5009,19.5149,6900.0
2010-06-21 12:40:00,28.05,28.11,28.05,28.11,7300.0,19.5288,19.5706,19.5288,19.5706,7300.0
2010-06-21 12:45:00,28.1,28.12,28.08,28.1,12400.0,19.5636,19.5775,19.5497,19.5636,12400.0
2010-06-21 12:50:00,28.11,28.13,28.1,28.12,13900.0,19.5706,19.5845,19.5636,19.5775,13900.0
2010-06-21 12:55:00,28.1,28.18,28.1,28.15,22100.0,19.5636,19.6193,19.5636,19.5984,22100.0
2010-06-21 13:00:00,28.15,28.21,28.13,28.2,16800.0,19.5984,19.6402,19.5845,19.6332,16800.0
2010-06-21 13:05:00,28.2,28.27,28.2,28.26,7900.0,19.6332,19.682,19.6332,19.675,7900.0
2010-06-21 13:10:00,28.27,28.33,28.27,28.33,6800.0,19.682,19.7237,19.682,19.7237,6800.0
2010-06-21 13:15:00,28.33,28.34,28.28,28.28,4200.0,19.7237,19.7307,19.6889,19.6889,4200.0
2010-06-21 13:20:00,28.28,28.28,28.16,28.17,3800.0,19.6889,19.6889,19.6054,19.6123,3800.0
2010-06-21 13:25:00,28.17,28.2,28.16,28.19,3600.0,19.6123,19.6332,19.6054,19.6263,3600.0
2010-06-21 13:30:00,28.2,28.23,28.16,28.17,5500.0,19.6332,19.6541,19.6054,19.6123,5500.0
2010-06-21 13:35:00,28.18,28.18,28.08,28.08,5300.0,19.6193,19.6193,19.5497,19.5497,5300.0
2010-06-21 13:40:00,28.08,28.09,28.01,28.08,8000.0,19.5497,19.5566,19.5009,19.5497,8000.0
2010-06-21 13:45:00,28.08,28.13,28.07,28.11,10100.0,19.5497,19.5845,19.5427,19.5706,10100.0
2010-06-21 13:50:00,28.11,28.25,28.11,28.22,10800.0,19.5706,19.668,19.5706,19.6471,10800.0
2010-06-21 13:55:00,28.22,28.22,28.18,28.19,8400.0,19.6471,19.6471,19.6193,19.6263,8400.0
2010-06-21 14:00:00,28.18,28.24,28.18,28.2,10100.0,19.6193,19.6611,19.6193,19.6332,10100.0
2010-06-21 14:05:00,28.2,28.27,28.18,28.26,14100.0,19.6332,19.682,19.6193,19.675,14100.0
2010-06-21 14:10:00,28.27,28.32,28.26,28.29,13800.0,19.682,19.7168,19.675,19.6959,13800.0
2010-06-21 14:15:00,28.29,28.37,28.29,28.29,6500.0,19.6959,19.7516,19.6959,19.6959,6500.0
2010-06-21 14:20:00,28.29,28.36,28.28,28.36,4500.0,19.6959,19.7446,19.6889,19.7446,4500.0
2010-06-21 14:25:00,28.35,28.36,28.28,28.28,5400.0,19.7377,19.7446,19.6889,19.6889,5400.0
2010-06-21 14:30:00,28.28,28.3,28.28,28.29,3100.0,19.6889,19.7028,19.6889,19.6959,3100.0
2010-06-21 14:35:00,28.29,28.34,28.29,28.3,7100.0,19.6959,19.7307,19.6959,19.7028,7100.0
2010-06-21 14:40:00,28.3,28.33,28.23,28.26,23300.0,19.7028,19.7237,19.6541,19.675,23300.0
2010-06-21 14:45:00,28.27,28.32,28.26,28.26,12900.0,19.682,19.7168,19.675,19.675,12900.0
2010-06-21 14:50:00,28.25,28.25,28.13,28.14,36300.0,19.668,19.668,19.5845,19.5914,36300.0
2010-06-21 14:55:00,28.13,28.14,28.08,28.09,20500.0,19.5845,19.5914,19.5497,19.5566,20500.0
2010-06-21 15:00:00,28.09,28.12,28.03,28.04,19800.0,19.5566,19.5775,19.5149,19.5218,19800.0
2010-06-21 15:05:00,28.04,28.08,27.99,27.99,25700.0,19.5218,19.5497,19.487,19.487,25700.0
2010-06-21 15:10:00,27.98,27.98,27.87,27.89,24600.0,19.4801,19.4801,19.4035,19.4174,24600.0
2010-06-21 15:15:00,27.89,27.92,27.76,27.77,21200.0,19.4174,19.4383,19.3269,19.3338,21200.0
2010-06-21 15:20:00,27.77,27.86,27.76,27.86,34000.0,19.3338,19.3965,19.3269,19.3965,34000.0
2010-06-21 15:25:00,27.84,27.9,27.83,27.86,21100.0,19.3826,19.4244,19.3756,19.3965,21100.0
2010-06-21 15:30:00,27.86,27.92,27.8,27.9,74100.0,19.3965,19.4383,19.3547,19.4244,74100.0
2010-06-21 15:35:00,27.9,27.93,27.86,27.87,24400.0,19.4244,19.4452,19.3965,19.4035,24400.0
2010-06-21 15:40:00,27.87,27.87,27.68,27.69,26200.0,19.4035,19.4035,19.2712,19.2782,26200.0
2010-06-21 15:45:00,27.69,27.8,27.68,27.8,41100.0,19.2782,19.3547,19.2712,19.3547,41100.0
2010-06-21 15:50:00,27.79,27.9,27.78,27.89,45000.0,19.3478,19.4244,19.3408,19.4174,45000.0
2010-06-21 15:55:00,27.88,27.92,27.84,27.89,39400.0,19.4104,19.4383,19.3826,19.4174,39400.0
2010-06-22 09:30:00,28.0,28.06,27.92,28.06,5100.0,19.494,19.5357,19.4383,19.5357,5100.0
2010-06-22 09:35:00,28.06,28.12,28.03,28.03,2900.0,19.5357,19.5775,19.5149,19.5149,2900.0
2010-06-22 09:40:00,28.07,28.11,28.07,28.1,16900.0,19.5427,19.5706,19.5427,19.5636,16900.0
2010-06-22 09:45:00,28.1,28.27,28.1,28.25,13500.0,19.5636,19.682,19.5636,19.668,13500.0
2010-06-22 09:50:00,28.26,28.26,28.07,28.07,6300.0,19.675,19.675,19.5427,19.5427,6300.0
2010-06-22 09:55:00,28.07,28.08,28.01,28.01,3900.0,19.5427,19.5497,19.5009,19.5009,3900.0
2010-06-22 10:00:00,28.0,28.0,27.82,27.86,5700.0,19.494,19.494,19.3687,19.3965,5700.0
2010-06-22 10:05:00,27.85,27.87,27.82,27.85,3400.0,19.3895,19.4035,19.3687,19.3895,3400.0
2010-06-22 10:10:00,27.84,27.94,27.84,27.87,11400.0,19.3826,19.4522,19.3826,19.4035,11400.0
2010-06-22 10:15:00,27.86,27.87,27.76,27.76,5400.0,19.3965,19.4035,19.3269,19.3269,5400.0
2010-06-22 10:20:00,27.74,27.74,27.63,27.7,11400.0,19.313,19.313,19.2364,19.2851,11400.0
2010-06-22 10:25:00,27.69,27.79,27.69,27.75,9100.0,19.2782,19.3478,19.2782,19.3199,9100.0
2010-06-22 10:30:00,27.75,27.76,27.59,27.59,7400.0,19.3199,19.3269,19.2085,19.2085,7400.0
2010-06-22 10:35:00,27.58,27.58,27.52,27.55,14400.0,19.2016,19.2016,19.1598,19.1807,14400.0
2010-06-22 10:40:00,27.55,27.63,27.55,27.62,7700.0,19.1807,19.2364,19.1807,19.2294,7700.0
2010-06-22 10:45:00,27.62,27.62,27.58,27.58,2500.0,19.2294,19.2294,19.2016,19.2016,2500.0
2010-06-22 10:50:00,27.6,27.65,27.58,27.64,11000.0,19.2155,19.2503,19.2016,19.2433,11000.0
2010-06-22 10:55:00,27.65,27.67,27.63,27.65,7000.0,19.2503,19.2642,19.2364,19.2503,7000.0
2010-06-22 11:00:00,27.64,27.65,27.59,27.59,6400.0,19.2433,19.2503,19.2085,19.2085,6400.0
2010-06-22 11:05:00,27.58,27.58,27.36,27.36,50500.0,19.2016,19.2016,19.0484,19.0484,50500.0
2010-06-22 11:10:00,27.37,27.38,27.33,27.38,30700.0,19.0554,19.0623,19.0275,19.0623,30700.0
2010-06-22 11:15:00,27.37,27.4,27.37,27.38,19400.0,19.0554,19.0762,19.0554,19.0623,19400.0
2010-06-22 11:20:00,27.38,27.43,27.36,27.43,17700.0,19.0623,19.0971,19.0484,19.0971,17700.0
2010-06-22 11:25:00,27.43,27.46,27.4,27.45,6400.0,19.0971,19.118,19.0762,19.1111,6400.0
2010-06-22 11:30:00,27.46,27.6,27.44,27.6,5100.0,19.118,19.2155,19.1041,19.2155,5100.0
2010-06-22 11:35:00,27.61,27.71,27.6,27.69,10300.0,19.2225,19.2921,19.2155,19.2782,10300.0
2010-06-22 11:40:00,27.64,27.64,27.6,27.61,5700.0,19.2433,19.2433,19.2155,19.2225,5700.0
2010-06-22 11:45:00,27.61,27.64,27.59,27.64,2200.0,19.2225,19.2433,19.2085,19.2433,2200.0
2010-06-22 11:50:00,27.65,27.75,27.65,27.67,8000.0,19.2503,19.3199,19.2503,19.2642,8000.0
2010-06-22 11:55:00,27.66,27.66,27.55,27.57,12000.0,19.2573,19.2573,19.1807,19.1946,12000.0
2010-06-22 12:00:00,27.57,27.58,27.53,27.54,7100.0,19.1946,19.2016,19.1668,19.1737,7100.0
2010-06-22 12:05:00,27.55,27.55,27.46,27.48,19900.0,19.1807,19.1807,19.118,19.1319,19900.0
2010-06-22 12:10:00,27.49,27.51,27.41,27.45,18400.0,19.1389,19.1528,19.0832,19.1111,18400.0
2010-06-22 12:15:00,27.45,27.5,27.41,27.5,12600.0,19.1111,19.1459,19.0832,19.1459,12600.0
2010-06-22 12:20:00,27.5,27.5,27.45,27.48,9200.0,19.1459,19.1459,19.1111,19.1319,9200.0
2010-06-22 12:25:00,27.47,27.49,27.29,27.31,44100.0,19.125,19.1389,18.9997,19.0136,44100.0
2010-06-22 12:30:00,27.32,27.32,27.25,27.3,28300.0,19.0206,19.0206,18.9718,19.0066,28300.0
2010-06-22 12:35:00,27.3,27.33,27.3,27.33,16400.0,19.0066,19.0275,19.0066,19.0275,16400.0
2010-06-22 12:40:00,27.33,27.33,27.25,27.27,12100.0,19.0275,19.0275,18.9718,18.9857,12100.0
2010-06-22 12:45:00,27.26,27.36,27.26,27.35,5700.0,18.9788,19.0484,18.9788,19.0414,5700.0
2010-06-22 12:50:00,27.36,27.37,27.33,27.35,7700.0,19.0484,19.0554,19.0275,19.0414,7700.0
2010-06-22 12:55:00,27.36,27.39,27.36,27.39,33500.0,19.0484,19.0693,19.0484,19.0693,33500.0
2010-06-22 13:00:00,27.38,27.43,27.36,27.4,51100.0,19.0623,19.0971,19.0484,19.0762,51100.0
2010-06-22 13:05:00,27.39,27.43,27.39,27.41,25100.0,19.0693,19.0971,19.0693,19.0832,25100.0
2010-06-22 13:10:00,27.4,27.4,27.36,27.39,7500.0,19.0762,19.0762,19.0484,19.0693,7500.0
2010-06-22 13:15:00,27.39,27.4,27.39,27.4,25300.0,19.0693,19.0762,19.0693,19.0762,25300.0
2010-06-22 13:20:00,27.4,27.41,27.26,27.3,38700.0,19.0762,19.0832,18.9788,19.0066,38700.0
2010-06-22 13:25:00,27.29,27.3,27.22,27.25,21800.0,18.9997,19.0066,18.9509,18.9718,21800.0
2010-06-22 13:30:00,27.26,27.27,27.19,27.23,15600.0,18.9788,18.9857,18.93,18.9579,15600.0
2010-06-22 13:35:00,27.23,27.29,27.23,27.28,18200.0,18.9579,18.9997,18.9579,18.9927,18200.0
2010-06-22 13:40:00,27.29,27.42,27.28,27.4,24200.0,18.9997,19.0902,18.9927,19.0762,24200.0
2010-06-22 13:45:00,27.4,27.42,27.32,27.32,18300.0,19.0762,19.0902,19.0206,19.0206,18300.0
2010-06-22 13:50:00,27.32,27.32,27.16,27.17,20500.0,19.0206,19.0206,18.9092,18.9161,20500.0
2010-06-22 13:55:00,27.18,27.21,27.17,27.21,15900.0,18.9231,18.944,18.9161,18.944,15900.0
2010-06-22 14:00:00,27.21,27.21,27.02,27.02,40500.0,18.944,18.944,18.8117,18.8117,40500.0
2010-06-22 14:05:00,27.02,27.04,26.92,26.92,22700.0,18.8117,18.8256,18.7421,18.7421,22700.0
2010-06-22 14:10:00,26.93,27.05,26.89,27.04,25100.0,18.749,18.8326,18.7212,18.8256,25100.0
2010-06-22 14:15:00,27.04,27.05,26.98,26.98,11700.0,18.8256,18.8326,18.7838,18.7838,11700.0
2010-06-22 14:20:00,26.99,26.99,26.91,26.92,11800.0,18.7908,18.7908,18.7351,18.7421,11800.0
2010-06-22 14:25:00,26.91,26.93,26.85,26.87,15100.0,18.7351,18.749,18.6933,18.7073,15100.0
2010-06-22 14:30:00,26.88,26.88,26.82,26.88,15300.0,18.7142,18.7142,18.6724,18.7142,15300.0
2010-06-22 14:35:00,26.88,26.92,26.84,26.85,20800.0,18.7142,18.7421,18.6864,18.6933,20800.0
2010-06-22 14:40:00,26.85,26.85,26.72,26.72,24700.0,18.6933,18.6933,18.6028,18.6028,24700.0
2010-06-22 14:45:00,26.72,26.75,26.66,26.66,26200.0,18.6028,18.6237,18.5611,18.5611,26200.0
2010-06-22 14:50:00,26.65,26.69,26.63,26.65,27700.0,18.5541,18.5819,18.5402,18.5541,27700.0
2010-06-22 14:55:00,26.64,26.71,26.59,26.7,24800.0,18.5471,18.5959,18.5123,18.5889,24800.0
2010-06-22 15:00:00,26.7,26.81,26.69,26.81,24900.0,18.5889,18.6655,18.5819,18.6655,24900.0
2010-06-22 15:05:00,26.8,26.84,26.73,26.73,18100.0,18.6585,18.6864,18.6098,18.6098,18100.0
2010-06-22 15:10:00,26.74,26.83,26.69,26.81,18600.0,18.6167,18.6794,18.5819,18.6655,18600.0
2010-06-22 15:15:00,26.8,26.88,26.8,26.87,22200.0,18.6585,18.7142,18.6585,18.7073,22200.0
2010-06-22 15:20:00,26.88,26.89,26.79,26.81,27300.0,18.7142,18.7212,18.6516,18.6655,27300.0
2010-06-22 15:25:00,26.81,26.88,26.8,26.8,26700.0,18.6655,18.7142,18.6585,18.6585,26700.0
2010-06-22 15:30:00,26.81,26.81,26.69,26.77,56100.0,18.6655,18.6655,18.5819,18.6376,56100.0
2010-06-22 15:35:00,26.78,26.78,26.72,26.76,24700.0,18.6446,18.6446,18.6028,18.6307,24700.0
2010-06-22 15:40:00,26.74,26.81,26.73,26.79,42400.0,18.6167,18.6655,18.6098,18.6516,42400.0
2010-06-22 15:45:00,26.79,26.81,26.74,26.8,42600.0,18.6516,18.6655,18.6167,18.6585,42600.0
2010-06-22 15:50:00,26.79,26.79,26.71,26.75,55400.0,18.6516,18.6516,18.5959,18.6237,55400.0
2010-06-22 15:55:00,26.76,26.79,26.73,26.74,57100.0,18.6307,18.6516,18.6098,18.6167,57100.0
2010-06-23 09:30:00,26.63,26.88,26.63,26.81,8100.0,18.5402,18.7142,18.5402,18.6655,8100.0
2010-06-23 09:35:00,26.81,26.81,26.75,26.77,2800.0,18.6655,18.6655,18.6237,18.6376,2800.0
2010-06-23 09:40:00,26.77,26.82,26.69,26.7,4200.0,18.6376,18.6724,18.5819,18.5889,4200.0
2010-06-23 09:45:00,26.7,26.73,26.68,26.68,4400.0,18.5889,18.6098,18.575,18.575,4400.0
2010-06-23 09:50:00,26.73,26.77,26.66,26.66,4100.0,18.6098,18.6376,18.5611,18.5611,4100.0
2010-06-23 09:55:00,26.66,26.68,26.62,26.63,5400.0,18.5611,18.575,18.5332,18.5402,5400.0
2010-06-23 10:00:00,26.62,26.64,26.23,26.3,42600.0,18.5332,18.5471,18.2617,18.3104,42600.0
2010-06-23 10:05:00,26.32,26.36,26.2,26.34,15900.0,18.3243,18.3522,18.2408,18.3383,15900.0
2010-06-23 10:10:00,26.33,26.39,26.32,26.35,4500.0,18.3313,18.3731,18.3243,18.3452,4500.0
2010-06-23 10:15:00,26.35,26.37,26.3,26.32,13500.0,18.3452,18.3591,18.3104,18.3243,13500.0
2010-06-23 10:20:00,26.31,26.33,26.26,26.27,7300.0,18.3174,18.3313,18.2826,18.2895,7300.0
2010-06-23 10:25:00,26.27,26.3,26.26,26.28,7100.0,18.2895,18.3104,18.2826,18.2965,7100.0
2010-06-23 10:30:00,26.27,26.3,26.26,26.3,14000.0,18.2895,18.3104,18.2826,18.3104,14000.0
2010-06-23 10:35:00,26.3,26.3,26.24,26.28,10700.0,18.3104,18.3104,18.2686,18.2965,10700.0
2010-06-23 10:40:00,26.26,26.3,26.23,26.26,7200.0,18.2826,18.3104,18.2617,18.2826,7200.0
2010-06-23 10:45:00,26.27,26.33,26.27,26.29,15900.0,18.2895,18.3313,18.2895,18.3035,15900.0
2010-06-23 10:50:00,26.29,26.41,26.29,26.41,63800.0,18.3035,18.387,18.3035,18.387,63800.0
2010-06-23 10:55:00,26.43,26.46,26.41,26.42,25100.0,18.4009,18.4218,18.387,18.394,25100.0
2010-06-23 11:00:00,26.41,26.46,26.41,26.43,10700.0,18.387,18.4218,18.387,18.4009,10700.0
2010-06-23 11:05:00,26.43,26.48,26.43,26.48,6400.0,18.4009,18.4357,18.4009,18.4357,6400.0
2010-06-23 11:10:00,26.49,26.49,26.4,26.42,15400.0,18.4427,18.4427,18.38,18.394,15400.0
2010-06-23 11:15:00,26.42,26.43,26.38,26.41,8900.0,18.394,18.4009,18.3661,18.387,8900.0
2010-06-23 11:20:00,26.41,26.5,26.4,26.49,15600.0,18.387,18.4497,18.38,18.4427,15600.0
2010-06-23 11:25:00,26.49,26.51,26.47,26.5,7900.0,18.4427,18.4566,18.4288,18.4497,7900.0
2010-06-23 11:30:00,26.51,26.51,26.47,26.49,2800.0,18.4566,18.4566,18.4288,18.4427,2800.0
2010-06-23 11:35:00,26.48,26.53,26.46,26.5,10600.0,18.4357,18.4705,18.4218,18.4497,10600.0
2010-06-23 11:40:00,26.51,26.52,26.46,26.47,5600.0,18.4566,18.4636,18.4218,18.4288,5600.0
2010-06-23 11:45:00,26.47,26.52,26.47,26.5,4000.0,18.4288,18.4636,18.4288,18.4497,4000.0
2010-06-23 11:50:00,26.5,26.51,26.45,26.45,21600.0,18.4497,18.4566,18.4148,18.4148,21600.0
2010-06-23 11:55:00,26.43,26.54,26.42,26.53,13600.0,18.4009,18.4775,18.394,18.4705,13600.0
2010-06-23 12:00:00,26.54,26.65,26.54,26.65,17000.0,18.4775,18.5541,18.4775,18.5541,17000.0
2010-06-23 12:05:00,26.65,26.66,26.64,26.64,4700.0,18.5541,18.5611,18.5471,18.5471,4700.0
2010-06-23 12:10:00,26.63,26.64,26.6,26.6,3900.0,18.5402,18.5471,18.5193,18.5193,3900.0
2010-06-23 12:15:00,26.56,26.65,26.56,26.65,1800.0,18.4914,18.5541,18.4914,18.5541,1800.0
2010-06-23 12:20:00,26.63,26.64,26.61,26.62,2200.0,18.5402,18.5471,18.5262,18.5332,2200.0
2010-06-23 12:25:00,26.63,26.65,26.63,26.65,1400.0,18.5402,18.5541,18.5402,18.5541,1400.0
2010-06-23 12:30:00,26.64,26.64,26.59,26.59,2500.0,18.5471,18.5471,18.5123,18.5123,2500.0
2010-06-23 12:35:00,26.58,26.63,26.56,26.58,6900.0,18.5054,18.5402,18.4914,18.5054,6900.0
2010-06-23 12:40:00,26.6,26.62,26.59,26.59,10500.0,18.5193,18.5332,18.5123,18.5123,10500.0
2010-06-23 12:45:00,26.58,26.63,26.57,26.62,10000.0,18.5054,18.5402,18.4984,18.5332,10000.0
2010-06-23 12:50:00,26.63,26.68,26.62,26.68,11900.0,18.5402,18.575,18.5332,18.575,11900.0
2010-06-23 12:55:00,26.68,26.69,26.64,26.69,14100.0,18.575,18.5819,18.5471,18.5819,14100.0
2010-06-23 13:00:00,26.69,26.77,26.69,26.74,11800.0,18.5819,18.6376,18.5819,18.6167,11800.0
2010-06-23 13:05:00,26.72,26.73,26.66,26.7,2600.0,18.6028,18.6098,18.5611,18.5889,2600.0
2010-06-23 13:10:00,26.7,26.78,26.7,26.75,8600.0,18.5889,18.6446,18.5889,18.6237,8600.0
2010-06-23 13:15:00,26.76,26.81,26.73,26.8,11300.0,18.6307,18.6655,18.6098,18.6585,11300.0
2010-06-23 13:20:00,26.8,26.81,26.77,26.78,9400.0,18.6585,18.6655,18.6376,18.6446,9400.0
2010-06-23 13:25:00,26.77,26.8,26.77,26.8,2000.0,18.6376,18.6585,18.6376,18.6585,2000.0
2010-06-23 13:30:00,26.81,26.82,26.8,26.82,2800.0,18.6655,18.6724,18.6585,18.6724,2800.0
2010-06-23 13:35:00,26.84,26.85,26.83,26.84,8200.0,18.6864,18.6933,18.6794,18.6864,8200.0
2010-06-23 13:40:00,26.84,26.94,26.84,26.93,21600.0,18.6864,18.756,18.6864,18.749,21600.0
2010-06-23 13:45:00,26.93,26.94,26.88,26.9,10100.0,18.749,18.756,18.7142,18.7281,10100.0
2010-06-23 13:50:00,26.9,26.93,26.89,26.9,19700.0,18.7281,18.749,18.7212,18.7281,19700.0
2010-06-23 13:55:00,26.9,26.95,26.9,26.95,10000.0,18.7281,18.763,18.7281,18.763,10000.0
2010-06-23 14:00:00,26.95,26.99,26.95,26.99,9300.0,18.763,18.7908,18.763,18.7908,9300.0
2010-06-23 14:05:00,26.99,26.99,26.97,26.98,8300.0,18.7908,18.7908,18.7769,18.7838,8300.0
2010-06-23 14:10:00,26.98,26.98,26.85,26.85,13000.0,18.7838,18.7838,18.6933,18.6933,13000.0
2010-06-23 14:15:00,26.85,26.87,26.75,26.85,14700.0,18.6933,18.7073,18.6237,18.6933,14700.0
2010-06-23 14:20:00,26.83,26.85,26.76,26.81,21300.0,18.6794,18.6933,18.6307,18.6655,21300.0
2010-06-23 14:25:00,26.8,26.85,26.79,26.83,14800.0,18.6585,18.6933,18.6516,18.6794,14800.0
2010-06-23 14:30:00,26.85,27.1,26.84,27.05,58500.0,18.6933,18.8674,18.6864,18.8326,58500.0
2010-06-23 14:35:00,27.04,27.08,26.99,27.01,31100.0,18.8256,18.8535,18.7908,18.8047,31100.0
2010-06-23 14:40:00,27.01,27.04,26.91,26.91,8500.0,18.8047,18.8256,18.7351,18.7351,8500.0
2010-06-23 14:45:00,26.89,26.92,26.83,26.86,10900.0,18.7212,18.7421,18.6794,18.7003,10900.0
2010-06-23 14:50:00,26.84,26.91,26.77,26.89,9400.0,18.6864,18.7351,18.6376,18.7212,9400.0
2010-06-23 14:55:00,26.88,26.89,26.81,26.85,18100.0,18.7142,18.7212,18.6655,18.6933,18100.0
2010-06-23 15:00:00,26.85,26.89,26.8,26.82,17200.0,18.6933,18.7212,18.6585,18.6724,17200.0
2010-06-23 15:05:00,26.81,26.81,26.67,26.7,19800.0,18.6655,18.6655,18.568,18.5889,19800.0
2010-06-23 15:10:00,26.71,26.82,26.71,26.76,12400.0,18.5959,18.6724,18.5959,18.6307,12400.0
2010-06-23 15:15:00,26.76,26.79,26.68,26.7,30000.0,18.6307,18.6516,18.575,18.5889,30000.0
2010-06-23 15:20:00,26.71,26.77,26.68,26.76,33000.0,18.5959,18.6376,18.575,18.6307,33000.0
2010-06-23 15:25:00,26.77,26.81,26.73,26.79,11500.0,18.6376,18.6655,18.6098,18.6516,11500.0
2010-06-23 15:30:00,26.79,26.79,26.68,26.69,47600.0,18.6516,18.6516,18.575,18.5819,47600.0
2010-06-23 15:35:00,26.69,26.79,26.66,26.79,27900.0,18.5819,18.6516,18.5611,18.6516,27900.0
2010-06-23 15:40:00,26.78,26.83,26.69,26.8,68600.0,18.6446,18.6794,18.5819,18.6585,68600.0
2010-06-23 15:45:00,26.79,26.83,26.75,26.79,40300.0,18.6516,18.6794,18.6237,18.6516,40300.0
2010-06-23 15:50:00,26.78,26.8,26.73,26.76,37000.0,18.6446,18.6585,18.6098,18.6307,37000.0
2010-06-23 15:55:00,26.75,26.75,26.66,26.68,81800.0,18.6237,18.6237,18.5611,18.575,81800.0
2010-06-24 09:30:00,26.56,26.56,26.4,26.46,11600.0,18.4914,18.4914,18.38,18.4218,11600.0
2010-06-24 09:35:00,26.5,26.58,26.49,26.55,9800.0,18.4497,18.5054,18.4427,18.4845,9800.0
2010-06-24 09:40:00,26.55,26.55,26.41,26.44,15600.0,18.4845,18.4845,18.387,18.4079,15600.0
2010-06-24 09:45:00,26.45,26.45,26.32,26.4,16300.0,18.4148,18.4148,18.3243,18.38,16300.0
2010-06-24 09:50:00,26.4,26.4,26.24,26.34,33700.0,18.38,18.38,18.2686,18.3383,33700.0
2010-06-24 09:55:00,26.32,26.34,25.94,25.97,49700.0,18.3243,18.3383,18.0598,18.0807,49700.0
2010-06-24 10:00:00,25.97,26.1,25.97,26.1,60500.0,18.0807,18.1712,18.0807,18.1712,60500.0
2010-06-24 10:05:00,26.1,26.24,26.09,26.21,42400.0,18.1712,18.2686,18.1642,18.2478,42400.0
2010-06-24 10:10:00,26.2,26.2,26.03,26.06,46200.0,18.2408,18.2408,18.1224,18.1433,46200.0
2010-06-24 10:15:00,26.07,26.13,26.05,26.13,54400.0,18.1503,18.1921,18.1364,18.1921,54400.0
2010-06-24 10:20:00,26.13,26.19,26.11,26.13,58500.0,18.1921,18.2338,18.1781,18.1921,58500.0
2010-06-24 10:25:00,26.13,26.21,26.12,26.16,22200.0,18.1921,18.2478,18.1851,18.2129,22200.0
2010-06-24 10:30:00,26.14,26.14,26.03,26.03,15600.0,18.199,18.199,18.1224,18.1224,15600.0
2010-06-24 10:35:00,26.03,26.16,26.01,26.15,28800.0,18.1224,18.2129,18.1085,18.206,28800.0
2010-06-24 10:40:00,26.14,26.14,26.01,26.01,14300.0,18.199,18.199,18.1085,18.1085,14300.0
2010-06-24 10:45:00,26.0,26.0,25.9,25.94,79800.0,18.1015,18.1015,18.0319,18.0598,79800.0
2010-06-24 10:50:00,25.94,25.99,25.9,25.98,27400.0,18.0598,18.0946,18.0319,18.0876,27400.0
2010-06-24 10:55:00,25.97,25.99,25.93,25.94,31300.0,18.0807,18.0946,18.0528,18.0598,31300.0
2010-06-24 11:00:00,25.95,25.95,25.87,25.89,20100.0,18.0667,18.0667,18.011,18.025,20100.0
2010-06-24 11:05:00,25.9,25.9,25.84,25.86,12600.0,18.0319,18.0319,17.9902,18.0041,12600.0
2010-06-24 11:10:00,25.87,25.88,25.83,25.85,37000.0,18.011,18.018,17.9832,17.9971,37000.0
2010-06-24 11:15:00,25.84,25.92,25.84,25.91,20800.0,17.9902,18.0459,17.9902,18.0389,20800.0
2010-06-24 11:20:00,25.9,25.95,25.87,25.95,15200.0,18.0319,18.0667,18.011,18.0667,15200.0
2010-06-24 11:25:00,25.95,26.01,25.94,25.97,15600.0,18.0667,18.1085,18.0598,18.0807,15600.0
2010-06-24 11:30:00,25.97,25.97,25.88,25.88,6900.0,18.0807,18.0807,18.018,18.018,6900.0
2010-06-24 11:35:00,25.87,25.94,25.87,25.93,6000.0,18.011,18.0598,18.011,18.0528,6000.0
2010-06-24 11:40:00,25.94,26.03,25.94,25.97,9100.0,18.0598,18.1224,18.0598,18.0807,9100.0
2010-06-24 11:45:00,25.97,26.01,25.97,26.01,7100.0,18.0807,18.1085,18.0807,18.1085,7100.0
2010-06-24 11:50:00,26.01,26.04,25.98,26.04,11600.0,18.1085,18.1294,18.0876,18.1294,11600.0
2010-06-24 11:55:00,26.03,26.08,26.03,26.06,13800.0,18.1224,18.1572,18.1224,18.1433,13800.0
2010-06-24 12:00:00,26.08,26.17,26.08,26.15,12600.0,18.1572,18.2199,18.1572,18.206,12600.0
2010-06-24 12:05:00,26.15,26.16,26.08,26.08,7700.0,18.206,18.2129,18.1572,18.1572,7700.0
2010-06-24 12:10:00,26.07,26.12,26.07,26.09,1900.0,18.1503,18.1851,18.1503,18.1642,1900.0
2010-06-24 12:15:00,26.09,26.09,26.03,26.05,7300.0,18.1642,18.1642,18.1224,18.1364,7300.0
2010-06-24 12:20:00,26.05,26.1,26.04,26.09,4400.0,18.1364,18.1712,18.1294,18.1642,4400.0
2010-06-24 12:25:00,26.09,26.09,26.06,26.08,4000.0,18.1642,18.1642,18.1433,18.1572,4000.0
2010-06-24 12:30:00,26.08,26.14,26.08,26.12,7600.0,18.1572,18.199,18.1572,18.1851,7600.0
2010-06-24 12:35:00,26.12,26.12,26.06,26.07,4400.0,18.1851,18.1851,18.1433,18.1503,4400.0
2010-06-24 12:40:00,26.08,26.09,26.0,26.0,10900.0,18.1572,18.1642,18.1015,18.1015,10900.0
2010-06-24 12:45:00,26.0,26.05,25.99,26.05,7300.0,18.1015,18.1364,18.0946,18.1364,7300.0
2010-06-24 12:50:00,26.05,26.12,26.05,26.12,7700.0,18.1364,18.1851,18.1364,18.1851,7700.0
2010-06-24 12:55:00,26.11,26.13,26.09,26.09,27900.0,18.1781,18.1921,18.1642,18.1642,27900.0
2010-06-24 13:00:00,26.1,26.13,26.08,26.12,30300.0,18.1712,18.1921,18.1572,18.1851,30300.0
2010-06-24 13:05:00,26.11,26.11,26.04,26.07,30800.0,18.1781,18.1781,18.1294,18.1503,30800.0
2010-06-24 13:10:00,26.07,26.15,26.02,26.15,161700.0,18.1503,18.206,18.1155,18.206,161700.0
2010-06-24 13:15:00,26.14,26.15,26.01,26.14,92000.0,18.199,18.206,18.1085,18.199,92000.0
2010-06-24 13:20:00,26.16,26.18,26.12,26.14,11200.0,18.2129,18.2269,18.1851,18.199,11200.0
2010-06-24 13:25:00,26.13,26.16,26.02,26.08,81800.0,18.1921,18.2129,18.1155,18.1572,81800.0
2010-06-24 13:30:00,26.08,26.13,26.07,26.08,59100.0,18.1572,18.1921,18.1503,18.1572,59100.0
2010-06-24 13:35:00,26.11,26.16,26.1,26.12,30600.0,18.1781,18.2129,18.1712,18.1851,30600.0
2010-06-24 13:40:00,26.12,26.13,26.05,26.06,10200.0,18.1851,18.1921,18.1364,18.1433,10200.0
2010-06-24 13:45:00,26.08,26.11,26.03,26.11,4400.0,18.1572,18.1781,18.1224,18.1781,4400.0
2010-06-24 13:50:00,26.1,26.17,26.1,26.15,21000.0,18.1712,18.2199,18.1712,18.206,21000.0
2010-06-24 13:55:00,26.14,26.18,26.11,26.14,39500.0,18.199,18.2269,18.1781,18.199,39500.0
2010-06-24 14:00:00,26.15,26.17,26.05,26.09,69500.0,18.206,18.2199,18.1364,18.1642,69500.0
2010-06-24 14:05:00,26.08,26.17,26.08,26.15,39000.0,18.1572,18.2199,18.1572,18.206,39000.0
2010-06-24 14:10:00,26.14,26.15,26.1,26.11,11700.0,18.199,18.206,18.1712,18.1781,11700.0
2010-06-24 14:15:00,26.11,26.15,26.1,26.13,20900.0,18.1781,18.206,18.1712,18.1921,20900.0
2010-06-24 14:20:00,26.12,26.14,26.11,26.14,5300.0,18.1851,18.199,18.1781,18.199,5300.0
2010-06-24 14:25:00,26.13,26.17,26.12,26.14,24100.0,18.1921,18.2199,18.1851,18.199,24100.0
2010-06-24 14:30:00,26.14,26.15,26.1,26.1,22900.0,18.199,18.206,18.1712,18.1712,22900.0
2010-06-24 14:35:00,26.1,26.12,26.09,26.11,8100.0,18.1712,18.1851,18.1642,18.1781,8100.0
2010-06-24 14:40:00,26.1,26.12,26.1,26.1,16900.0,18.1712,18.1851,18.1712,18.1712,16900.0
2010-06-24 14:45:00,26.1,26.12,26.04,26.04,30000.0,18.1712,18.1851,18.1294,18.1294,30000.0
2010-06-24 14:50:00,26.04,26.06,26.0,26.01,38000.0,18.1294,18.1433,18.1015,18.1085,38000.0
2010-06-24 14:55:00,26.02,26.02,25.91,25.94,16300.0,18.1155,18.1155,18.0389,18.0598,16300.0
2010-06-24 15:00:00,25.94,26.07,25.94,26.04,28200.0,18.0598,18.1503,18.0598,18.1294,28200.0
2010-06-24 15:05:00,26.03,26.07,25.98,25.98,17100.0,18.1224,18.1503,18.0876,18.0876,17100.0
2010-06-24 15:10:00,25.98,25.99,25.88,25.91,32900.0,18.0876,18.0946,18.018,18.0389,32900.0
2010-06-24 15:15:00,25.89,25.92,25.83,25.87,25600.0,18.025,18.0459,17.9832,18.011,25600.0
2010-06-24 15:20:00,25.88,25.9,25.84,25.89,36400.0,18.018,18.0319,17.9902,18.025,36400.0
2010-06-24 15:25:00,25.89,26.0,25.86,25.95,49200.0,18.025,18.1015,18.0041,18.0667,49200.0
2010-06-24 15:30:00,25.94,25.98,25.93,25.98,66900.0,18.0598,18.0876,18.0528,18.0876,66900.0
2010-06-24 15:35:00,25.98,26.03,25.97,25.99,31100.0,18.0876,18.1224,18.0807,18.0946,31100.0
2010-06-24 15:40:00,25.99,26.0,25.92,25.99,22900.0,18.0946,18.1015,18.0459,18.0946,22900.0
2010-06-24 15:45:00,26.0,26.02,25.93,25.96,45600.0,18.1015,18.1155,18.0528,18.0737,45600.0
2010-06-24 15:50:00,25.97,25.99,25.94,25.96,29500.0,18.0807,18.0946,18.0598,18.0737,29500.0
2010-06-24 15:55:00,25.96,25.96,25.91,25.95,42200.0,18.0737,18.0737,18.0389,18.0667,42200.0
2010-06-25 09:30:00,26.02,26.02,25.7,25.7,15800.0,18.1155,18.1155,17.8927,17.8927,15800.0
2010-06-25 09:35:00,25.7,25.86,25.7,25.7,13100.0,17.8927,18.0041,17.8927,17.8927,13100.0
2010-06-25 09:40:00,25.71,25.77,25.7,25.72,9100.0,17.8996,17.9414,17.8927,17.9066,9100.0
2010-06-25 09:45:00,25.72,25.74,25.67,25.73,7100.0,17.9066,17.9205,17.8718,17.9136,7100.0
2010-06-25 09:50:00,25.73,25.73,25.67,25.71,4900.0,17.9136,17.9136,17.8718,17.8996,4900.0
2010-06-25 09:55:00,25.72,26.02,25.7,26.02,18700.0,17.9066,18.1155,17.8927,18.1155,18700.0
2010-06-25 10:00:00,26.03,26.15,26.02,26.09,17300.0,18.1224,18.206,18.1155,18.1642,17300.0
2010-06-25 10:05:00,26.09,26.15,26.07,26.1,7400.0,18.1642,18.206,18.1503,18.1712,7400.0
2010-06-25 10:10:00,26.06,26.12,26.04,26.04,3700.0,18.1433,18.1851,18.1294,18.1294,3700.0
2010-06-25 10:15:00,26.01,26.01,25.93,25.95,5500.0,18.1085,18.1085,18.0528,18.0667,5500.0
2010-06-25 10:20:00,25.96,26.06,25.96,25.97,18500.0,18.0737,18.1433,18.0737,18.0807,18500.0
2010-06-25 10:25:00,25.96,26.03,25.96,25.98,20500.0,18.0737,18.1224,18.0737,18.0876,20500.0
2010-06-25 10:30:00,25.98,25.98,25.94,25.97,12500.0,18.0876,18.0876,18.0598,18.0807,12500.0
2010-06-25 10:35:00,25.97,25.97,25.84,25.89,7500.0,18.0807,18.0807,17.9902,18.025,7500.0
2010-06-25 10:40:00,25.9,26.04,25.89,26.04,4000.0,18.0319,18.1294,18.025,18.1294,4000.0
2010-06-25 10:45:00,26.05,26.09,26.04,26.06,5600.0,18.1364,18.1642,18.1294,18.1433,5600.0
2010-06-25 10:50:00,26.06,26.08,25.99,25.99,21700.0,18.1433,18.1572,18.0946,18.0946,21700.0
2010-06-25 10:55:00,26.0,26.03,25.95,26.02,13400.0,18.1015,18.1224,18.0667,18.1155,13400.0
2010-06-25 11:00:00,26.01,26.08,26.0,26.06,22500.0,18.1085,18.1572,18.1015,18.1433,22500.0
2010-06-25 11:05:00,26.08,26.15,26.08,26.15,14100.0,18.1572,18.206,18.1572,18.206,14100.0
2010-06-25 11:10:00,26.15,26.19,26.11,26.18,22000.0,18.206,18.2338,18.1781,18.2269,22000.0
2010-06-25 11:15:00,26.19,26.19,26.15,26.18,8600.0,18.2338,18.2338,18.206,18.2269,8600.0
2010-06-25 11:20:00,26.16,26.19,26.11,26.15,21500.0,18.2129,18.2338,18.1781,18.206,21500.0
2010-06-25 11:25:00,26.17,26.2,26.12,26.18,17200.0,18.2199,18.2408,18.1851,18.2269,17200.0
2010-06-25 11:30:00,26.19,26.28,26.19,26.25,10200.0,18.2338,18.2965,18.2338,18.2756,10200.0
2010-06-25 11:35:00,26.23,26.23,26.14,26.15,5300.0,18.2617,18.2617,18.199,18.206,5300.0
2010-06-25 11:40:00,26.16,26.17,26.13,26.17,3600.0,18.2129,18.2199,18.1921,18.2199,3600.0
2010-06-25 11:45:00,26.17,26.25,26.14,26.25,6300.0,18.2199,18.2756,18.199,18.2756,6300.0
2010-06-25 11:50:00,26.27,26.31,26.26,26.3,10800.0,18.2895,18.3174,18.2826,18.3104,10800.0
2010-06-25 11:55:00,26.3,26.32,26.28,26.29,8100.0,18.3104,18.3243,18.2965,18.3035,8100.0
2010-06-25 12:00:00,26.3,26.3,26.24,26.27,5600.0,18.3104,18.3104,18.2686,18.2895,5600.0
2010-06-25 12:05:00,26.26,26.31,26.26,26.31,4800.0,18.2826,18.3174,18.2826,18.3174,4800.0
2010-06-25 12:10:00,26.31,26.31,26.23,26.23,12500.0,18.3174,18.3174,18.2617,18.2617,12500.0
2010-06-25 12:15:00,26.23,26.25,26.22,26.23,12700.0,18.2617,18.2756,18.2547,18.2617,12700.0
2010-06-25 12:20:00,26.23,26.32,26.23,26.3,5300.0,18.2617,18.3243,18.2617,18.3104,5300.0
2010-06-25 12:25:00,26.3,26.34,26.29,26.31,4600.0,18.3104,18.3383,18.3035,18.3174,4600.0
2010-06-25 12:30:00,26.3,26.36,26.28,26.32,7600.0,18.3104,18.3522,18.2965,18.3243,7600.0
2010-06-25 12:35:00,26.31,26.32,26.26,26.26,2200.0,18.3174,18.3243,18.2826,18.2826,2200.0
2010-06-25 12:40:00,26.26,26.26,26.24,26.24,2400.0,18.2826,18.2826,18.2686,18.2686,2400.0
2010-06-25 12:45:00,26.24,26.25,26.19,26.19,15300.0,18.2686,18.2756,18.2338,18.2338,15300.0
2010-06-25 12:50:00,26.19,26.19,26.04,26.07,33100.0,18.2338,18.2338,18.1294,18.1503,33100.0
2010-06-25 12:55:00,26.08,26.16,26.08,26.16,3600.0,18.1572,18.2129,18.1572,18.2129,3600.0
2010-06-25 13:00:00,26.17,26.21,26.15,26.21,3600.0,18.2199,18.2478,18.206,18.2478,3600.0
2010-06-25 13:05:00,26.2,26.28,26.19,26.26,4000.0,18.2408,18.2965,18.2338,18.2826,4000.0
2010-06-25 13:10:00,26.27,26.39,26.27,26.31,8200.0,18.2895,18.3731,18.2895,18.3174,8200.0
2010-06-25 13:15:00,26.3,26.37,26.29,26.36,8600.0,18.3104,18.3591,18.3035,18.3522,8600.0
2010-06-25 13:20:00,26.34,26.34,26.33,26.34,1400.0,18.3383,18.3383,18.3313,18.3383,1400.0
2010-06-25 13:25:00,26.33,26.46,26.33,26.46,7500.0,18.3313,18.4218,18.3313,18.4218,7500.0
2010-06-25 13:30:00,26.46,26.59,26.46,26.59,14800.0,18.4218,18.5123,18.4218,18.5123,14800.0
2010-06-25 13:35:00,26.58,26.62,26.46,26.48,19100.0,18.5054,18.5332,18.4218,18.4357,19100.0
2010-06-25 13:40:00,26.46,26.49,26.46,26.48,5500.0,18.4218,18.4427,18.4218,18.4357,5500.0
2010-06-25 13:45:00,26.49,26.5,26.45,26.45,7000.0,18.4427,18.4497,18.4148,18.4148,7000.0
2010-06-25 13:50:00,26.45,26.46,26.37,26.39,5000.0,18.4148,18.4218,18.3591,18.3731,5000.0
2010-06-25 13:55:00,26.38,26.46,26.38,26.46,3100.0,18.3661,18.4218,18.3661,18.4218,3100.0
2010-06-25 14:00:00,26.46,26.48,26.42,26.43,6600.0,18.4218,18.4357,18.394,18.4009,6600.0
2010-06-25 14:05:00,26.43,26.43,26.34,26.39,7800.0,18.4009,18.4009,18.3383,18.3731,7800.0
2010-06-25 14:10:00,26.4,26.46,26.38,26.44,5100.0,18.38,18.4218,18.3661,18.4079,5100.0
2010-06-25 14:15:00,26.43,26.5,26.43,26.5,5500.0,18.4009,18.4497,18.4009,18.4497,5500.0
2010-06-25 14:20:00,26.52,26.52,26.4,26.44,17900.0,18.4636,18.4636,18.38,18.4079,17900.0
2010-06-25 14:25:00,26.43,26.43,26.37,26.39,7900.0,18.4009,18.4009,18.3591,18.3731,7900.0
2010-06-25 14:30:00,26.38,26.38,26.31,26.37,6900.0,18.3661,18.3661,18.3174,18.3591,6900.0
2010-06-25 14:35:00,26.39,26.42,26.37,26.42,4100.0,18.3731,18.394,18.3591,18.394,4100.0
2010-06-25 14:40:00,26.43,26.49,26.43,26.48,5100.0,18.4009,18.4427,18.4009,18.4357,5100.0
2010-06-25 14:45:00,26.47,26.47,26.4,26.44,7600.0,18.4288,18.4288,18.38,18.4079,7600.0
2010-06-25 14:50:00,26.45,26.46,26.43,26.44,5700.0,18.4148,18.4218,18.4009,18.4079,5700.0
2010-06-25 14:55:00,26.46,26.46,26.39,26.43,6500.0,18.4218,18.4218,18.3731,18.4009,6500.0
2010-06-25 15:00:00,26.44,26.44,26.31,26.34,11800.0,18.4079,18.4079,18.3174,18.3383,11800.0
2010-06-25 15:05:00,26.34,26.36,26.32,26.36,6500.0,18.3383,18.3522,18.3243,18.3522,6500.0
2010-06-25 15:10:00,26.37,26.44,26.37,26.41,21900.0,18.3591,18.4079,18.3591,18.387,21900.0
2010-06-25 15:15:00,26.39,26.39,26.28,26.33,12000.0,18.3731,18.3731,18.2965,18.3313,12000.0
2010-06-25 15:20:00,26.32,26.34,26.29,26.33,10900.0,18.3243,18.3383,18.3035,18.3313,10900.0
2010-06-25 15:25:00,26.32,26.38,26.32,26.38,8100.0,18.3243,18.3661,18.3243,18.3661,8100.0
2010-06-25 15:30:00,26.38,26.43,26.33,26.43,22700.0,18.3661,18.4009,18.3313,18.4009,22700.0
2010-06-25 15:35:00,26.42,26.45,26.4,26.43,13900.0,18.394,18.4148,18.38,18.4009,13900.0
2010-06-25 15:40:00,26.44,26.44,26.31,26.36,18400.0,18.4079,18.4079,18.3174,18.3522,18400.0
2010-06-25 15:45:00,26.36,26.38,26.3,26.37,37200.0,18.3522,18.3661,18.3104,18.3591,37200.0
2010-06-25 15:50:00,26.36,26.36,26.24,26.26,28900.0,18.3522,18.3522,18.2686,18.2826,28900.0
2010-06-25 15:55:00,26.25,26.36,26.23,26.34,37000.0,18.2756,18.3522,18.2617,18.3383,37000.0
2010-06-28 09:30:00,26.58,26.58,26.34,26.34,10600.0,18.5054,18.5054,18.3383,18.3383,10600.0
2010-06-28 09:35:00,26.29,26.43,26.29,26.39,8200.0,18.3035,18.4009,18.3035,18.3731,8200.0
2010-06-28 09:40:00,26.39,26.4,26.21,26.23,10300.0,18.3731,18.38,18.2478,18.2617,10300.0
2010-06-28 09:45:00,26.22,26.23,26.15,26.17,4700.0,18.2547,18.2617,18.206,18.2199,4700.0
2010-06-28 09:50:00,26.16,26.2,26.12,26.19,6200.0,18.2129,18.2408,18.1851,18.2338,6200.0
2010-06-28 09:55:00,26.18,26.31,26.14,26.31,8400.0,18.2269,18.3174,18.199,18.3174,8400.0
2010-06-28 10:00:00,26.32,26.34,26.26,26.31,14100.0,18.3243,18.3383,18.2826,18.3174,14100.0
2010-06-28 10:05:00,26.32,26.33,26.17,26.18,15000.0,18.3243,18.3313,18.2199,18.2269,15000.0
2010-06-28 10:10:00,26.19,26.26,26.16,26.23,15500.0,18.2338,18.2826,18.2129,18.2617,15500.0
2010-06-28 10:15:00,26.22,26.22,26.15,26.15,3500.0,18.2547,18.2547,18.206,18.206,3500.0
2010-06-28 10:20:00,26.17,26.3,26.17,26.27,9900.0,18.2199,18.3104,18.2199,18.2895,9900.0
2010-06-28 10:25:00,26.28,26.35,26.23,26.23,18500.0,18.2965,18.3452,18.2617,18.2617,18500.0
2010-06-28 10:30:00,26.25,26.28,26.14,26.15,12100.0,18.2756,18.2965,18.199,18.206,12100.0
2010-06-28 10:35:00,26.15,26.24,26.12,26.21,11000.0,18.206,18.2686,18.1851,18.2478,11000.0
2010-06-28 10:40:00,26.21,26.32,26.21,26.3,5400.0,18.2478,18.3243,18.2478,18.3104,5400.0
2010-06-28 10:45:00,26.29,26.41,26.29,26.35,6400.0,18.3035,18.387,18.3035,18.3452,6400.0
2010-06-28 10:50:00,26.35,26.5,26.35,26.5,6400.0,18.3452,18.4497,18.3452,18.4497,6400.0
2010-06-28 10:55:00,26.51,26.52,26.48,26.52,7600.0,18.4566,18.4636,18.4357,18.4636,7600.0
2010-06-28 11:00:00,26.52,26.59,26.52,26.59,7300.0,18.4636,18.5123,18.4636,18.5123,7300.0
2010-06-28 11:05:00,26.59,26.69,26.59,26.68,13300.0,18.5123,18.5819,18.5123,18.575,13300.0
2010-06-28 11:10:00,26.68,26.68,26.6,26.63,7900.0,18.575,18.575,18.5193,18.5402,7900.0
2010-06-28 11:15:00,26.63,26.63,26.55,26.55,4300.0,18.5402,18.5402,18.4845,18.4845,4300.0
2010-06-28 11:20:00,26.56,26.57,26.54,26.55,5900.0,18.4914,18.4984,18.4775,18.4845,5900.0
2010-06-28 11:25:00,26.56,26.65,26.56,26.64,5500.0,18.4914,18.5541,18.4914,18.5471,5500.0
2010-06-28 11:30:00,26.66,26.7,26.66,26.66,4900.0,18.5611,18.5889,18.5611,18.5611,4900.0
2010-06-28 11:35:00,26.66,26.68,26.62,26.63,5700.0,18.5611,18.575,18.5332,18.5402,5700.0
2010-06-28 11:40:00,26.63,26.69,26.63,26.63,8000.0,18.5402,18.5819,18.5402,18.5402,8000.0
2010-06-28 11:45:00,26.64,26.65,26.59,26.6,4300.0,18.5471,18.5541,18.5123,18.5193,4300.0
2010-06-28 11:50:00,26.59,26.61,26.51,26.51,6000.0,18.5123,18.5262,18.4566,18.4566,6000.0
2010-06-28 11:55:00,26.49,26.5,26.42,26.42,4000.0,18.4427,18.4497,18.394,18.394,4000.0
2010-06-28 12:00:00,26.42,26.44,26.34,26.36,12100.0,18.394,18.4079,18.3383,18.3522,12100.0
2010-06-28 12:05:00,26.36,26.39,26.33,26.39,3700.0,18.3522,18.3731,18.3313,18.3731,3700.0
2010-06-28 12:10:00,26.38,26.43,26.38,26.42,5800.0,18.3661,18.4009,18.3661,18.394,5800.0
2010-06-28 12:15:00,26.41,26.42,26.38,26.4,6000.0,18.387,18.394,18.3661,18.38,6000.0
2010-06-28 12:20:00,26.4,26.4,26.35,26.39,5700.0,18.38,18.38,18.3452,18.3731,5700.0
2010-06-28 12:25:00,26.4,26.43,26.4,26.43,3300.0,18.38,18.4009,18.38,18.4009,3300.0
2010-06-28 12:30:00,26.42,26.46,26.38,26.39,4200.0,18.394,18.4218,18.3661,18.3731,4200.0
2010-06-28 12:35:00,26.38,26.38,26.32,26.32,4300.0,18.3661,18.3661,18.3243,18.3243,4300.0
2010-06-28 12:40:00,26.32,26.38,26.31,26.38,5200.0,18.3243,18.3661,18.3174,18.3661,5200.0
2010-06-28 12:45:00,26.38,26.4,26.35,26.39,6200.0,18.3661,18.38,18.3452,18.3731,6200.0
2010-06-28 12:50:00,26.4,26.44,26.38,26.43,4100.0,18.38,18.4079,18.3661,18.4009,4100.0
2010-06-28 12:55:00,26.43,26.46,26.43,26.45,2100.0,18.4009,18.4218,18.4009,18.4148,2100.0
2010-06-28 13:00:00,26.44,26.44,26.36,26.36,3700.0,18.4079,18.4079,18.3522,18.3522,3700.0
2010-06-28 13:05:00,26.36,26.38,26.34,26.38,5300.0,18.3522,18.3661,18.3383,18.3661,5300.0
2010-06-28 13:10:00,26.38,26.38,26.33,26.34,4700.0,18.3661,18.3661,18.3313,18.3383,4700.0
2010-06-28 13:15:00,26.34,26.37,26.33,26.35,5200.0,18.3383,18.3591,18.3313,18.3452,5200.0
2010-06-28 13:20:00,26.34,26.35,26.31,26.32,7300.0,18.3383,18.3452,18.3174,18.3243,7300.0
2010-06-28 13:25:00,26.33,26.37,26.33,26.36,3000.0,18.3313,18.3591,18.3313,18.3522,3000.0
2010-06-28 13:30:00,26.35,26.35,26.3,26.3,9800.0,18.3452,18.3452,18.3104,18.3104,9800.0
2010-06-28 13:35:00,26.29,26.32,26.27,26.31,11000.0,18.3035,18.3243,18.2895,18.3174,11000.0
2010-06-28 13:40:00,26.31,26.31,26.28,26.31,5500.0,18.3174,18.3174,18.2965,18.3174,5500.0
2010-06-28 13:45:00,26.32,26.39,26.32,26.39,11500.0,18.3243,18.3731,18.3243,18.3731,11500.0
2010-06-28 13:50:00,26.4,26.4,26.38,26.38,1900.0,18.38,18.38,18.3661,18.3661,1900.0
2010-06-28 13:55:00,26.38,26.49,26.38,26.46,7200.0,18.3661,18.4427,18.3661,18.4218,7200.0
2010-06-28 14:00:00,26.47,26.47,26.42,26.44,4200.0,18.4288,18.4288,18.394,18.4079,4200.0
2010-06-28 14:05:00,26.44,26.45,26.4,26.43,7200.0,18.4079,18.4148,18.38,18.4009,7200.0
2010-06-28 14:10:00,26.44,26.46,26.44,26.45,12000.0,18.4079,18.4218,18.4079,18.4148,12000.0
2010-06-28 14:15:00,26.45,26.45,26.37,26.37,8000.0,18.4148,18.4148,18.3591,18.3591,8000.0
2010-06-28 14:20:00,26.37,26.4,26.36,26.38,9200.0,18.3591,18.38,18.3522,18.3661,9200.0
2010-06-28 14:25:00,26.38,26.4,26.36,26.37,8000.0,18.3661,18.38,18.3522,18.3591,8000.0
2010-06-28 14:30:00,26.36,26.4,26.35,26.36,9000.0,18.3522,18.38,18.3452,18.3522,9000.0
2010-06-28 14:35:00,26.37,26.42,26.33,26.41,11400.0,18.3591,18.394,18.3313,18.387,11400.0
2010-06-28 14:40:00,26.41,26.48,26.4,26.48,6700.0,18.387,18.4357,18.38,18.4357,6700.0
2010-06-28 14:45:00,26.48,26.49,26.45,26.47,5900.0,18.4357,18.4427,18.4148,18.4288,5900.0
2010-06-28 14:50:00,26.47,26.47,26.4,26.4,4900.0,18.4288,18.4288,18.38,18.38,4900.0
2010-06-28 14:55:00,26.41,26.46,26.41,26.44,8700.0,18.387,18.4218,18.387,18.4079,8700.0
2010-06-28 15:00:00,26.45,26.48,26.43,26.43,12300.0,18.4148,18.4357,18.4009,18.4009,12300.0
2010-06-28 15:05:00,26.42,26.43,26.39,26.39,11300.0,18.394,18.4009,18.3731,18.3731,11300.0
2010-06-28 15:10:00,26.39,26.41,26.35,26.35,10500.0,18.3731,18.387,18.3452,18.3452,10500.0
2010-06-28 15:15:00,26.34,26.39,26.33,26.39,7000.0,18.3383,18.3731,18.3313,18.3731,7000.0
2010-06-28 15:20:00,26.39,26.39,26.3,26.3,7200.0,18.3731,18.3731,18.3104,18.3104,7200.0
2010-06-28 15:25:00,26.3,26.33,26.26,26.3,24400.0,18.3104,18.3313,18.2826,18.3104,24400.0
2010-06-28 15:30:00,26.3,26.32,26.25,26.27,28500.0,18.3104,18.3243,18.2756,18.2895,28500.0
2010-06-28 15:35:00,26.26,26.3,26.25,26.29,22800.0,18.2826,18.3104,18.2756,18.3035,22800.0
2010-06-28 15:40:00,26.31,26.4,26.29,26.4,27300.0,18.3174,18.38,18.3035,18.38,27300.0
2010-06-28 15:45:00,26.4,26.4,26.33,26.37,21100.0,18.38,18.38,18.3313,18.3591,21100.0
2010-06-28 15:50:00,26.36,26.36,26.27,26.27,36200.0,18.3522,18.3522,18.2895,18.2895,36200.0
2010-06-28 15:55:00,26.27,26.31,26.25,26.25,34900.0,18.2895,18.3174,18.2756,18.2756,34900.0
2010-06-29 09:30:00,25.82,25.88,25.75,25.88,4600.0,17.9762,18.018,17.9275,18.018,4600.0
2010-06-29 09:35:00,25.84,25.88,25.7,25.7,9700.0,17.9902,18.018,17.8927,17.8927,9700.0
2010-06-29 09:40:00,25.7,25.74,25.55,25.55,14000.0,17.8927,17.9205,17.7883,17.7883,14000.0
2010-06-29 09:45:00,25.54,25.61,25.39,25.44,21100.0,17.7813,17.83,17.6769,17.7117,21100.0
2010-06-29 09:50:00,25.44,25.44,25.34,25.43,6700.0,17.7117,17.7117,17.642,17.7047,6700.0
2010-06-29 09:55:00,25.43,25.49,25.42,25.47,2100.0,17.7047,17.7465,17.6977,17.7326,2100.0
2010-06-29 10:00:00,25.45,25.47,25.14,25.17,42600.0,17.7186,17.7326,17.5028,17.5237,42600.0
2010-06-29 10:05:00,25.18,25.26,25.0,25.26,26700.0,17.5307,17.5864,17.4053,17.5864,26700.0
2010-06-29 10:10:00,25.29,25.36,25.21,25.23,13400.0,17.6072,17.656,17.5515,17.5655,13400.0
2010-06-29 10:15:00,25.24,25.24,25.14,25.21,9100.0,17.5724,17.5724,17.5028,17.5515,9100.0
2010-06-29 10:20:00,25.23,25.25,25.11,25.14,14000.0,17.5655,17.5794,17.4819,17.5028,14000.0
2010-06-29 10:25:00,25.16,25.16,25.02,25.03,11100.0,17.5167,17.5167,17.4193,17.4262,11100.0
2010-06-29 10:30:00,25.02,25.18,25.0,25.17,9600.0,17.4193,17.5307,17.4053,17.5237,9600.0
2010-06-29 10:35:00,25.17,25.25,25.17,25.23,11700.0,17.5237,17.5794,17.5237,17.5655,11700.0
2010-06-29 10:40:00,25.22,25.32,25.2,25.25,12000.0,17.5585,17.6281,17.5446,17.5794,12000.0
2010-06-29 10:45:00,25.23,25.29,25.15,25.29,7800.0,17.5655,17.6072,17.5098,17.6072,7800.0
2010-06-29 10:50:00,25.3,25.37,25.24,25.29,12700.0,17.6142,17.6629,17.5724,17.6072,12700.0
2010-06-29 10:55:00,25.29,25.44,25.29,25.44,15200.0,17.6072,17.7117,17.6072,17.7117,15200.0
2010-06-29 11:00:00,25.43,25.45,25.36,25.38,4600.0,17.7047,17.7186,17.656,17.6699,4600.0
2010-06-29 11:05:00,25.37,25.45,25.29,25.45,12100.0,17.6629,17.7186,17.6072,17.7186,12100.0
2010-06-29 11:10:00,25.42,25.55,25.42,25.47,11300.0,17.6977,17.7883,17.6977,17.7326,11300.0
2010-06-29 11:15:00,25.47,25.48,25.4,25.4,1500.0,17.7326,17.7395,17.6838,17.6838,1500.0
2010-06-29 11:20:00,25.41,25.55,25.4,25.55,8000.0,17.6908,17.7883,17.6838,17.7883,8000.0
2010-06-29 11:25:00,25.55,25.56,25.46,25.46,3600.0,17.7883,17.7952,17.7256,17.7256,3600.0
2010-06-29 11:30:00,25.47,25.55,25.46,25.46,8800.0,17.7326,17.7883,17.7256,17.7256,8800.0
2010-06-29 11:35:00,25.44,25.45,25.38,25.42,9600.0,17.7117,17.7186,17.6699,17.6977,9600.0
2010-06-29 11:40:00,25.43,25.44,25.39,25.39,5800.0,17.7047,17.7117,17.6769,17.6769,5800.0
2010-06-29 11:45:00,25.41,25.57,25.4,25.55,9100.0,17.6908,17.8022,17.6838,17.7883,9100.0
2010-06-29 11:50:00,25.57,25.61,25.51,25.51,3900.0,17.8022,17.83,17.7604,17.7604,3900.0
2010-06-29 11:55:00,25.5,25.52,25.47,25.47,3000.0,17.7534,17.7674,17.7326,17.7326,3000.0
2010-06-29 12:00:00,25.44,25.44,25.38,25.38,2800.0,17.7117,17.7117,17.6699,17.6699,2800.0
2010-06-29 12:05:00,25.38,25.48,25.35,25.48,5000.0,17.6699,17.7395,17.649,17.7395,5000.0
2010-06-29 12:10:00,25.48,25.48,25.4,25.41,4300.0,17.7395,17.7395,17.6838,17.6908,4300.0
2010-06-29 12:15:00,25.41,25.47,25.36,25.4,9700.0,17.6908,17.7326,17.656,17.6838,9700.0
2010-06-29 12:20:00,25.39,25.57,25.38,25.57,8700.0,17.6769,17.8022,17.6699,17.8022,8700.0
2010-06-29 12:25:00,25.57,25.58,25.49,25.53,19200.0,17.8022,17.8091,17.7465,17.7743,19200.0
2010-06-29 12:30:00,25.5,25.52,25.47,25.49,15500.0,17.7534,17.7674,17.7326,17.7465,15500.0
2010-06-29 12:35:00,25.5,25.53,25.47,25.47,3600.0,17.7534,17.7743,17.7326,17.7326,3600.0
2010-06-29 12:40:00,25.46,25.53,25.45,25.48,8300.0,17.7256,17.7743,17.7186,17.7395,8300.0
2010-06-29 12:45:00,25.48,25.53,25.48,25.53,9900.0,17.7395,17.7743,17.7395,17.7743,9900.0
2010-06-29 12:50:00,25.52,25.52,25.5,25.5,5600.0,17.7674,17.7674,17.7534,17.7534,5600.0
2010-06-29 12:55:00,25.49,25.52,25.46,25.48,3800.0,17.7465,17.7674,17.7256,17.7395,3800.0
2010-06-29 13:00:00,25.47,25.51,25.46,25.5,2500.0,17.7326,17.7604,17.7256,17.7534,2500.0
2010-06-29 13:05:00,25.48,25.49,25.38,25.42,6000.0,17.7395,17.7465,17.6699,17.6977,6000.0
2010-06-29 13:10:00,25.44,25.47,25.44,25.47,1400.0,17.7117,17.7326,17.7117,17.7326,1400.0
2010-06-29 13:15:00,25.45,25.46,25.39,25.39,3100.0,17.7186,17.7256,17.6769,17.6769,3100.0
2010-06-29 13:20:00,25.39,25.41,25.37,25.38,3200.0,17.6769,17.6908,17.6629,17.6699,3200.0
2010-06-29 13:25:00,25.37,25.37,25.32,25.33,4400.0,17.6629,17.6629,17.6281,17.6351,4400.0
2010-06-29 13:30:00,25.33,25.34,25.28,25.3,7400.0,17.6351,17.642,17.6003,17.6142,7400.0
2010-06-29 13:35:00,25.27,25.3,25.26,25.26,3700.0,17.5933,17.6142,17.5864,17.5864,3700.0
2010-06-29 13:40:00,25.26,25.38,25.26,25.38,4300.0,17.5864,17.6699,17.5864,17.6699,4300.0
2010-06-29 13:45:00,25.39,25.44,25.38,25.4,8000.0,17.6769,17.7117,17.6699,17.6838,8000.0
2010-06-29 13:50:00,25.37,25.37,25.25,25.25,7300.0,17.6629,17.6629,17.5794,17.5794,7300.0
2010-06-29 13:55:00,25.25,25.33,25.25,25.31,7100.0,17.5794,17.6351,17.5794,17.6212,7100.0
2010-06-29 14:00:00,25.3,25.36,25.3,25.35,5200.0,17.6142,17.656,17.6142,17.649,5200.0
2010-06-29 14:05:00,25.35,25.53,25.35,25.51,14700.0,17.649,17.7743,17.649,17.7604,14700.0
2010-06-29 14:10:00,25.5,25.58,25.5,25.55,5100.0,17.7534,17.8091,17.7534,17.7883,5100.0
2010-06-29 14:15:00,25.55,25.55,25.44,25.44,3300.0,17.7883,17.7883,17.7117,17.7117,3300.0
2010-06-29 14:20:00,25.44,25.47,25.38,25.47,10500.0,17.7117,17.7326,17.6699,17.7326,10500.0
2010-06-29 14:25:00,25.47,25.49,25.4,25.41,13800.0,17.7326,17.7465,17.6838,17.6908,13800.0
2010-06-29 14:30:00,25.4,25.4,25.32,25.33,11600.0,17.6838,17.6838,17.6281,17.6351,11600.0
2010-06-29 14:35:00,25.32,25.38,25.3,25.31,19100.0,17.6281,17.6699,17.6142,17.6212,19100.0
2010-06-29 14:40:00,25.3,25.32,25.25,25.31,7900.0,17.6142,17.6281,17.5794,17.6212,7900.0
2010-06-29 14:45:00,25.33,25.33,25.26,25.26,5700.0,17.6351,17.6351,17.5864,17.5864,5700.0
2010-06-29 14:50:00,25.25,25.38,25.23,25.31,18400.0,17.5794,17.6699,17.5655,17.6212,18400.0
2010-06-29 14:55:00,25.32,25.32,25.23,25.23,9200.0,17.6281,17.6281,17.5655,17.5655,9200.0
2010-06-29 15:00:00,25.23,25.27,25.22,25.26,11200.0,17.5655,17.5933,17.5585,17.5864,11200.0
2010-06-29 15:05:00,25.26,25.33,25.25,25.26,26900.0,17.5864,17.6351,17.5794,17.5864,26900.0
2010-06-29 15:10:00,25.23,25.24,25.16,25.16,17500.0,17.5655,17.5724,17.5167,17.5167,17500.0
2010-06-29 15:15:00,25.17,25.23,25.14,25.14,14500.0,17.5237,17.5655,17.5028,17.5028,14500.0
2010-06-29 15:20:00,25.14,25.17,25.03,25.12,25200.0,17.5028,17.5237,17.4262,17.4889,25200.0
2010-06-29 15:25:00,25.12,25.12,25.03,25.06,16500.0,17.4889,17.4889,17.4262,17.4471,16500.0
2010-06-29 15:30:00,25.06,25.14,25.01,25.14,25400.0,17.4471,17.5028,17.4123,17.5028,25400.0
2010-06-29 15:35:00,25.14,25.23,25.13,25.14,29900.0,17.5028,17.5655,17.4958,17.5028,29900.0
2010-06-29 15:40:00,25.14,25.2,25.1,25.12,17400.0,17.5028,17.5446,17.475,17.4889,17400.0
2010-06-29 15:45:00,25.12,25.14,24.98,25.01,23800.0,17.4889,17.5028,17.3914,17.4123,23800.0
2010-06-29 15:50:00,25.02,25.24,24.99,25.23,37200.0,17.4193,17.5724,17.3984,17.5655,37200.0
2010-06-29 15:55:00,25.25,25.27,25.15,25.17,49900.0,17.5794,17.5933,17.5098,17.5237,49900.0
2010-06-30 09:30:00,25.09,25.23,24.98,25.04,5800.0,17.468,17.5655,17.3914,17.4332,5800.0
2010-06-30 09:35:00,25.06,25.2,25.03,25.11,23300.0,17.4471,17.5446,17.4262,17.4819,23300.0
2010-06-30 09:40:00,25.12,25.39,25.1,25.38,22900.0,17.4889,17.6769,17.475,17.6699,22900.0
2010-06-30 09:45:00,25.38,25.46,25.37,25.43,4500.0,17.6699,17.7256,17.6629,17.7047,4500.0
2010-06-30 09:50:00,25.39,25.54,25.39,25.54,10600.0,17.6769,17.7813,17.6769,17.7813,10600.0
2010-06-30 09:55:00,25.53,25.53,25.32,25.32,16400.0,17.7743,17.7743,17.6281,17.6281,16400.0
2010-06-30 10:00:00,25.33,25.36,25.27,25.28,12400.0,17.6351,17.656,17.5933,17.6003,12400.0
2010-06-30 10:05:00,25.27,25.3,25.17,25.19,9800.0,17.5933,17.6142,17.5237,17.5376,9800.0
2010-06-30 10:10:00,25.19,25.28,25.17,25.28,4300.0,17.5376,17.6003,17.5237,17.6003,4300.0
2010-06-30 10:15:00,25.34,25.38,25.27,25.31,22900.0,17.642,17.6699,17.5933,17.6212,22900.0
2010-06-30 10:20:00,25.3,25.3,25.15,25.16,12000.0,17.6142,17.6142,17.5098,17.5167,12000.0
2010-06-30 10:25:00,25.18,25.23,25.14,25.14,4900.0,17.5307,17.5655,17.5028,17.5028,4900.0
2010-06-30 10:30:00,25.14,25.28,25.14,25.23,11000.0,17.5028,17.6003,17.5028,17.5655,11000.0
2010-06-30 10:35:00,25.23,25.35,25.22,25.35,14100.0,17.5655,17.649,17.5585,17.649,14100.0
2010-06-30 10:40:00,25.34,25.36,25.1,25.17,11400.0,17.642,17.656,17.475,17.5237,11400.0
2010-06-30 10:45:00,25.19,25.26,25.19,25.22,4800.0,17.5376,17.5864,17.5376,17.5585,4800.0
2010-06-30 10:50:00,25.2,25.29,25.18,25.29,9400.0,17.5446,17.6072,17.5307,17.6072,9400.0
2010-06-30 10:55:00,25.29,25.29,25.17,25.17,4900.0,17.6072,17.6072,17.5237,17.5237,4900.0
2010-06-30 11:00:00,25.18,25.26,25.18,25.23,7800.0,17.5307,17.5864,17.5307,17.5655,7800.0
2010-06-30 11:05:00,25.23,25.26,25.13,25.13,6400.0,17.5655,17.5864,17.4958,17.4958,6400.0
2010-06-30 11:10:00,25.14,25.21,25.14,25.2,6600.0,17.5028,17.5515,17.5028,17.5446,6600.0
2010-06-30 11:15:00,25.19,25.25,25.18,25.22,5700.0,17.5376,17.5794,17.5307,17.5585,5700.0
2010-06-30 11:20:00,25.24,25.24,25.15,25.19,7300.0,17.5724,17.5724,17.5098,17.5376,7300.0
2010-06-30 11:25:00,25.19,25.25,25.18,25.19,5100.0,17.5376,17.5794,17.5307,17.5376,5100.0
2010-06-30 11:30:00,25.16,25.28,25.16,25.28,8300.0,17.5167,17.6003,17.5167,17.6003,8300.0
2010-06-30 11:35:00,25.28,25.31,25.24,25.31,4500.0,17.6003,17.6212,17.5724,17.6212,4500.0
2010-06-30 11:40:00,25.3,25.34,25.28,25.28,3900.0,17.6142,17.642,17.6003,17.6003,3900.0
2010-06-30 11:45:00,25.29,25.36,25.29,25.36,5100.0,17.6072,17.656,17.6072,17.656,5100.0
2010-06-30 11:50:00,25.36,25.42,25.36,25.36,7000.0,17.656,17.6977,17.656,17.656,7000.0
2010-06-30 11:55:00,25.36,25.39,25.26,25.26,11200.0,17.656,17.6769,17.5864,17.5864,11200.0
2010-06-30 12:00:00,25.26,25.27,25.23,25.26,7600.0,17.5864,17.5933,17.5655,17.5864,7600.0
2010-06-30 12:05:00,25.25,25.27,25.22,25.25,3200.0,17.5794,17.5933,17.5585,17.5794,3200.0
2010-06-30 12:10:00,25.26,25.3,25.25,25.25,8600.0,17.5864,17.6142,17.5794,17.5794,8600.0
2010-06-30 12:15:00,25.25,25.29,25.25,25.28,2800.0,17.5794,17.6072,17.5794,17.6003,2800.0
2010-06-30 12:20:00,25.27,25.28,25.25,25.28,2900.0,17.5933,17.6003,17.5794,17.6003,2900.0
2010-06-30 12:25:00,25.28,25.29,25.22,25.22,3400.0,17.6003,17.6072,17.5585,17.5585,3400.0
2010-06-30 12:30:00,25.22,25.24,25.21,25.24,3900.0,17.5585,17.5724,17.5515,17.5724,3900.0
2010-06-30 12:35:00,25.23,25.26,25.23,25.24,1800.0,17.5655,17.5864,17.5655,17.5724,1800.0
2010-06-30 12:40:00,25.25,25.26,25.2,25.2,5500.0,17.5794,17.5864,17.5446,17.5446,5500.0
2010-06-30 12:45:00,25.2,25.2,25.17,25.2,3500.0,17.5446,17.5446,17.5237,17.5446,3500.0
2010-06-30 12:50:00,25.2,25.28,25.2,25.28,2300.0,17.5446,17.6003,17.5446,17.6003,2300.0
2010-06-30 12:55:00,25.28,25.29,25.28,25.28,1400.0,17.6003,17.6072,17.6003,17.6003,1400.0
2010-06-30 13:00:00,25.29,25.29,25.25,25.28,1800.0,17.6072,17.6072,17.5794,17.6003,1800.0
2010-06-30 13:05:00,25.27,25.27,25.2,25.21,5900.0,17.5933,17.5933,17.5446,17.5515,5900.0
2010-06-30 13:10:00,25.22,25.29,25.22,25.27,4300.0,17.5585,17.6072,17.5585,17.5933,4300.0
2010-06-30 13:15:00,25.25,25.25,25.19,25.22,3600.0,17.5794,17.5794,17.5376,17.5585,3600.0
2010-06-30 13:20:00,25.23,25.32,25.22,25.32,3400.0,17.5655,17.6281,17.5585,17.6281,3400.0
2010-06-30 13:25:00,25.31,25.32,25.29,25.3,3700.0,17.6212,17.6281,17.6072,17.6142,3700.0
2010-06-30 13:30:00,25.3,25.32,25.2,25.22,5200.0,17.6142,17.6281,17.5446,17.5585,5200.0
2010-06-30 13:35:00,25.22,25.29,25.22,25.25,6600.0,17.5585,17.6072,17.5585,17.5794,6600.0
2010-06-30 13:40:00,25.24,25.27,25.23,25.27,3000.0,17.5724,17.5933,17.5655,17.5933,3000.0
2010-06-30 13:45:00,25.27,25.34,25.25,25.27,7700.0,17.5933,17.642,17.5794,17.5933,7700.0
2010-06-30 13:50:00,25.26,25.34,25.25,25.32,4300.0,17.5864,17.642,17.5794,17.6281,4300.0
2010-06-30 13:55:00,25.32,25.32,25.3,25.32,2300.0,17.6281,17.6281,17.6142,17.6281,2300.0
2010-06-30 14:00:00,25.31,25.36,25.27,25.28,9300.0,17.6212,17.656,17.5933,17.6003,9300.0
2010-06-30 14:05:00,25.31,25.34,25.24,25.32,28600.0,17.6212,17.642,17.5724,17.6281,28600.0
2010-06-30 14:10:00,25.32,25.34,25.21,25.23,14400.0,17.6281,17.642,17.5515,17.5655,14400.0
2010-06-30 14:15:00,25.23,25.28,25.22,25.22,15100.0,17.5655,17.6003,17.5585,17.5585,15100.0
2010-06-30 14:20:00,25.21,25.22,25.08,25.12,11100.0,17.5515,17.5585,17.461,17.4889,11100.0
2010-06-30 14:25:00,25.11,25.17,25.09,25.17,7400.0,17.4819,17.5237,17.468,17.5237,7400.0
2010-06-30 14:30:00,25.17,25.17,25.12,25.14,5900.0,17.5237,17.5237,17.4889,17.5028,5900.0
2010-06-30 14:35:00,25.13,25.21,25.1,25.16,7400.0,17.4958,17.5515,17.475,17.5167,7400.0
2010-06-30 14:40:00,25.16,25.23,25.16,25.22,34600.0,17.5167,17.5655,17.5167,17.5585,34600.0
2010-06-30 14:45:00,25.22,25.29,25.2,25.29,35700.0,17.5585,17.6072,17.5446,17.6072,35700.0
2010-06-30 14:50:00,25.28,25.35,25.26,25.33,14600.0,17.6003,17.649,17.5864,17.6351,14600.0
2010-06-30 14:55:00,25.34,25.35,25.27,25.28,4600.0,17.642,17.649,17.5933,17.6003,4600.0
2010-06-30 15:00:00,25.27,25.31,25.26,25.3,4000.0,17.5933,17.6212,17.5864,17.6142,4000.0
2010-06-30 15:05:00,25.29,25.32,25.27,25.28,5300.0,17.6072,17.6281,17.5933,17.6003,5300.0
2010-06-30 15:10:00,25.29,25.29,25.22,25.23,6200.0,17.6072,17.6072,17.5585,17.5655,6200.0
2010-06-30 15:15:00,25.23,25.23,25.18,25.22,12100.0,17.5655,17.5655,17.5307,17.5585,12100.0
2010-06-30 15:20:00,25.21,25.25,25.2,25.2,15100.0,17.5515,17.5794,17.5446,17.5446,15100.0
2010-06-30 15:25:00,25.19,25.19,25.07,25.1,19400.0,17.5376,17.5376,17.4541,17.475,19400.0
2010-06-30 15:30:00,25.09,25.11,24.97,25.04,38600.0,17.468,17.4819,17.3845,17.4332,38600.0
2010-06-30 15:35:00,25.04,25.06,24.95,24.95,32500.0,17.4332,17.4471,17.3705,17.3705,32500.0
2010-06-30 15:40:00,24.96,24.98,24.83,24.84,39800.0,17.3775,17.3914,17.287,17.2939,39800.0
2010-06-30 15:45:00,24.83,24.99,24.81,24.97,62600.0,17.287,17.3984,17.2731,17.3845,62600.0
2010-06-30 15:50:00,24.95,25.01,24.87,24.88,31300.0,17.3705,17.4123,17.3148,17.3218,31300.0
2010-06-30 15:55:00,24.89,24.93,24.86,24.87,58300.0,17.3288,17.3566,17.3079,17.3148,58300.0
2010-07-01 09:30:00,24.82,24.86,24.66,24.72,7800.0,17.28,17.3079,17.1686,17.2104,7800.0
2010-07-01 09:35:00,24.73,24.97,24.71,24.97,9800.0,17.2174,17.3845,17.2034,17.3845,9800.0
2010-07-01 09:40:00,24.94,24.94,24.78,24.78,13400.0,17.3636,17.3636,17.2522,17.2522,13400.0
2010-07-01 09:45:00,24.77,24.83,24.73,24.73,6400.0,17.2452,17.287,17.2174,17.2174,6400.0
2010-07-01 09:50:00,24.73,24.75,24.64,24.64,7800.0,17.2174,17.2313,17.1547,17.1547,7800.0
2010-07-01 09:55:00,24.64,24.69,24.59,24.6,12600.0,17.1547,17.1895,17.1199,17.1269,12600.0
2010-07-01 10:00:00,24.57,24.57,24.34,24.47,22100.0,17.106,17.106,16.9458,17.0363,22100.0
2010-07-01 10:05:00,24.46,24.59,24.46,24.55,3000.0,17.0294,17.1199,17.0294,17.092,3000.0
2010-07-01 10:10:00,24.56,24.57,24.35,24.36,9200.0,17.099,17.106,16.9528,16.9598,9200.0
2010-07-01 10:15:00,24.34,24.43,24.25,24.25,16500.0,16.9458,17.0085,16.8832,16.8832,16500.0
2010-07-01 10:20:00,24.27,24.41,24.24,24.32,10700.0,16.8971,16.9946,16.8762,16.9319,10700.0
2010-07-01 10:25:00,24.35,24.42,24.31,24.33,17900.0,16.9528,17.0015,16.9249,16.9389,17900.0
2010-07-01 10:30:00,24.34,24.34,24.24,24.31,6500.0,16.9458,16.9458,16.8762,16.9249,6500.0
2010-07-01 10:35:00,24.32,24.32,24.18,24.18,5300.0,16.9319,16.9319,16.8344,16.8344,5300.0
2010-07-01 10:40:00,24.17,24.17,24.03,24.07,17400.0,16.8275,16.8275,16.73,16.7579,17400.0
2010-07-01 10:45:00,24.09,24.3,24.09,24.28,12800.0,16.7718,16.918,16.7718,16.9041,12800.0
2010-07-01 10:50:00,24.27,24.27,24.17,24.17,6200.0,16.8971,16.8971,16.8275,16.8275,6200.0
2010-07-01 10:55:00,24.17,24.19,24.08,24.13,6200.0,16.8275,16.8414,16.7648,16.7996,6200.0
2010-07-01 11:00:00,24.12,24.16,24.02,24.16,10100.0,16.7927,16.8205,16.723,16.8205,10100.0
2010-07-01 11:05:00,24.15,24.16,24.06,24.14,12300.0,16.8136,16.8205,16.7509,16.8066,12300.0
2010-07-01 11:10:00,24.16,24.22,24.1,24.18,12800.0,16.8205,16.8623,16.7787,16.8344,12800.0
2010-07-01 11:15:00,24.2,24.23,24.12,24.12,54900.0,16.8484,16.8693,16.7927,16.7927,54900.0
2010-07-01 11:20:00,24.12,24.16,24.05,24.14,67500.0,16.7927,16.8205,16.7439,16.8066,67500.0
2010-07-01 11:25:00,24.14,24.41,24.09,24.41,95000.0,16.8066,16.9946,16.7718,16.9946,95000.0
2010-07-01 11:30:00,24.39,24.5,24.36,24.5,30200.0,16.9806,17.0572,16.9598,17.0572,30200.0
2010-07-01 11:35:00,24.48,24.61,24.45,24.53,105800.0,17.0433,17.1338,17.0224,17.0781,105800.0
2010-07-01 11:40:00,24.53,24.55,24.44,24.49,71300.0,17.0781,17.092,17.0155,17.0503,71300.0
2010-07-01 11:45:00,24.51,24.79,24.5,24.79,73000.0,17.0642,17.2591,17.0572,17.2591,73000.0
2010-07-01 11:50:00,24.78,24.85,24.76,24.77,21000.0,17.2522,17.3009,17.2382,17.2452,21000.0
2010-07-01 11:55:00,24.76,24.76,24.67,24.7,9800.0,17.2382,17.2382,17.1756,17.1965,9800.0
2010-07-01 12:00:00,24.7,24.7,24.6,24.61,6700.0,17.1965,17.1965,17.1269,17.1338,6700.0
2010-07-01 12:05:00,24.6,24.65,24.6,24.61,5600.0,17.1269,17.1617,17.1269,17.1338,5600.0
2010-07-01 12:10:00,24.61,24.61,24.55,24.57,10900.0,17.1338,17.1338,17.092,17.106,10900.0
2010-07-01 12:15:00,24.59,24.65,24.57,24.61,7900.0,17.1199,17.1617,17.106,17.1338,7900.0
2010-07-01 12:20:00,24.61,24.63,24.57,24.57,7400.0,17.1338,17.1477,17.106,17.106,7400.0
2010-07-01 12:25:00,24.56,24.62,24.55,24.61,4300.0,17.099,17.1408,17.092,17.1338,4300.0
2010-07-01 12:30:00,24.59,24.66,24.56,24.65,3100.0,17.1199,17.1686,17.099,17.1617,3100.0
2010-07-01 12:35:00,24.64,24.92,24.63,24.81,40800.0,17.1547,17.3496,17.1477,17.2731,40800.0
2010-07-01 12:40:00,24.82,25.09,24.8,25.06,27500.0,17.28,17.468,17.2661,17.4471,27500.0
2010-07-01 12:45:00,25.04,25.05,24.83,24.84,18800.0,17.4332,17.4401,17.287,17.2939,18800.0
2010-07-01 12:50:00,24.87,25.0,24.87,24.97,14800.0,17.3148,17.4053,17.3148,17.3845,14800.0
2010-07-01 12:55:00,24.97,24.98,24.81,24.81,6300.0,17.3845,17.3914,17.2731,17.2731,6300.0
2010-07-01 13:00:00,24.81,24.83,24.72,24.72,8300.0,17.2731,17.287,17.2104,17.2104,8300.0
2010-07-01 13:05:00,24.73,24.84,24.72,24.84,4500.0,17.2174,17.2939,17.2104,17.2939,4500.0
2010-07-01 13:10:00,24.84,24.84,24.74,24.74,5900.0,17.2939,17.2939,17.2243,17.2243,5900.0
2010-07-01 13:15:00,24.76,24.76,24.7,24.73,34100.0,17.2382,17.2382,17.1965,17.2174,34100.0
2010-07-01 13:20:00,24.76,24.8,24.75,24.77,3200.0,17.2382,17.2661,17.2313,17.2452,3200.0
2010-07-01 13:25:00,24.78,24.78,24.68,24.68,18300.0,17.2522,17.2522,17.1825,17.1825,18300.0
2010-07-01 13:30:00,24.69,24.86,24.69,24.83,16600.0,17.1895,17.3079,17.1895,17.287,16600.0
2010-07-01 13:35:00,24.83,24.88,24.82,24.88,9700.0,17.287,17.3218,17.28,17.3218,9700.0
2010-07-01 13:40:00,24.87,24.87,24.82,24.87,7600.0,17.3148,17.3148,17.28,17.3148,7600.0
2010-07-01 13:45:00,24.85,24.85,24.78,24.83,10700.0,17.3009,17.3009,17.2522,17.287,10700.0
2010-07-01 13:50:00,24.84,24.88,24.83,24.87,11800.0,17.2939,17.3218,17.287,17.3148,11800.0
2010-07-01 13:55:00,24.89,24.98,24.89,24.96,6600.0,17.3288,17.3914,17.3288,17.3775,6600.0
2010-07-01 14:00:00,24.94,24.97,24.89,24.94,10900.0,17.3636,17.3845,17.3288,17.3636,10900.0
2010-07-01 14:05:00,24.94,24.95,24.87,24.89,4100.0,17.3636,17.3705,17.3148,17.3288,4100.0
2010-07-01 14:10:00,24.87,24.97,24.87,24.94,9500.0,17.3148,17.3845,17.3148,17.3636,9500.0
2010-07-01 14:15:00,24.93,25.0,24.93,24.95,5600.0,17.3566,17.4053,17.3566,17.3705,5600.0
2010-07-01 14:20:00,24.97,24.97,24.9,24.96,5900.0,17.3845,17.3845,17.3357,17.3775,5900.0
2010-07-01 14:25:00,24.96,24.96,24.87,24.88,4000.0,17.3775,17.3775,17.3148,17.3218,4000.0
2010-07-01 14:30:00,24.89,24.92,24.86,24.88,8600.0,17.3288,17.3496,17.3079,17.3218,8600.0
2010-07-01 14:35:00,24.88,24.94,24.87,24.91,6900.0,17.3218,17.3636,17.3148,17.3427,6900.0
2010-07-01 14:40:00,24.89,24.91,24.78,24.78,12800.0,17.3288,17.3427,17.2522,17.2522,12800.0
2010-07-01 14:45:00,24.79,24.81,24.76,24.78,9200.0,17.2591,17.2731,17.2382,17.2522,9200.0
2010-07-01 14:50:00,24.77,24.83,24.75,24.81,7600.0,17.2452,17.287,17.2313,17.2731,7600.0
2010-07-01 14:55:00,24.79,24.85,24.78,24.83,6200.0,17.2591,17.3009,17.2522,17.287,6200.0
2010-07-01 15:00:00,24.86,24.91,24.83,24.9,10400.0,17.3079,17.3427,17.287,17.3357,10400.0
2010-07-01 15:05:00,24.91,24.94,24.83,24.89,30200.0,17.3427,17.3636,17.287,17.3288,30200.0
2010-07-01 15:10:00,24.89,24.91,24.85,24.85,25500.0,17.3288,17.3427,17.3009,17.3009,25500.0
2010-07-01 15:15:00,24.85,24.89,24.81,24.85,16100.0,17.3009,17.3288,17.2731,17.3009,16100.0
2010-07-01 15:20:00,24.83,24.89,24.8,24.84,13800.0,17.287,17.3288,17.2661,17.2939,13800.0
2010-07-01 15:25:00,24.84,24.98,24.82,24.97,18900.0,17.2939,17.3914,17.28,17.3845,18900.0
2010-07-01 15:30:00,24.96,25.0,24.9,24.99,33900.0,17.3775,17.4053,17.3357,17.3984,33900.0
2010-07-01 15:35:00,25.0,25.06,24.98,24.98,12100.0,17.4053,17.4471,17.3914,17.3914,12100.0
2010-07-01 15:40:00,24.97,24.97,24.91,24.96,22900.0,17.3845,17.3845,17.3427,17.3775,22900.0
2010-07-01 15:45:00,24.95,24.98,24.85,24.86,54400.0,17.3705,17.3914,17.3009,17.3079,54400.0
2010-07-01 15:50:00,24.86,24.99,24.82,24.96,37800.0,17.3079,17.3984,17.28,17.3775,37800.0
2010-07-01 15:55:00,24.98,24.98,24.9,24.93,55700.0,17.3914,17.3914,17.3357,17.3566,55700.0
2010-07-02 09:30:00,24.99,25.06,24.99,24.99,7700.0,17.3984,17.4471,17.3984,17.3984,7700.0
2010-07-02 09:35:00,24.98,25.08,24.91,24.94,5500.0,17.3914,17.461,17.3427,17.3636,5500.0
2010-07-02 09:40:00,24.91,25.1,24.88,25.04,9400.0,17.3427,17.475,17.3218,17.4332,9400.0
2010-07-02 09:45:00,25.07,25.14,25.02,25.08,8900.0,17.4541,17.5028,17.4193,17.461,8900.0
2010-07-02 09:50:00,25.08,25.09,25.0,25.02,8000.0,17.461,17.468,17.4053,17.4193,8000.0
2010-07-02 09:55:00,24.99,25.08,24.96,25.0,6000.0,17.3984,17.461,17.3775,17.4053,6000.0
2010-07-02 10:00:00,25.0,25.07,24.89,24.9,22200.0,17.4053,17.4541,17.3288,17.3357,22200.0
2010-07-02 10:05:00,24.88,24.99,24.87,24.97,7500.0,17.3218,17.3984,17.3148,17.3845,7500.0
2010-07-02 10:10:00,24.99,25.0,24.88,24.88,6300.0,17.3984,17.4053,17.3218,17.3218,6300.0
2010-07-02 10:15:00,24.9,24.99,24.88,24.97,4600.0,17.3357,17.3984,17.3218,17.3845,4600.0
2010-07-02 10:20:00,24.97,24.97,24.84,24.87,17000.0,17.3845,17.3845,17.2939,17.3148,17000.0
2010-07-02 10:25:00,24.87,24.88,24.79,24.86,5900.0,17.3148,17.3218,17.2591,17.3079,5900.0
2010-07-02 10:30:00,24.85,24.87,24.81,24.87,7500.0,17.3009,17.3148,17.2731,17.3148,7500.0
2010-07-02 10:35:00,24.88,24.88,24.83,24.85,13600.0,17.3218,17.3218,17.287,17.3009,13600.0
2010-07-02 10:40:00,24.84,24.92,24.81,24.81,3800.0,17.2939,17.3496,17.2731,17.2731,3800.0
2010-07-02 10:45:00,24.81,24.86,24.81,24.84,4900.0,17.2731,17.3079,17.2731,17.2939,4900.0
2010-07-02 10:50:00,24.86,24.86,24.74,24.74,4900.0,17.3079,17.3079,17.2243,17.2243,4900.0
2010-07-02 10:55:00,24.75,24.75,24.68,24.69,5200.0,17.2313,17.2313,17.1825,17.1895,5200.0
2010-07-02 11:00:00,24.7,24.73,24.61,24.61,6700.0,17.1965,17.2174,17.1338,17.1338,6700.0
2010-07-02 11:05:00,24.62,24.67,24.61,24.67,14300.0,17.1408,17.1756,17.1338,17.1756,14300.0
2010-07-02 11:10:00,24.67,24.74,24.64,24.68,23200.0,17.1756,17.2243,17.1547,17.1825,23200.0
2010-07-02 11:15:00,24.68,24.68,24.56,24.56,10000.0,17.1825,17.1825,17.099,17.099,10000.0
2010-07-02 11:20:00,24.54,24.62,24.51,24.6,13600.0,17.0851,17.1408,17.0642,17.1269,13600.0
2010-07-02 11:25:00,24.61,24.64,24.59,24.6,11900.0,17.1338,17.1547,17.1199,17.1269,11900.0
2010-07-02 11:30:00,24.58,24.64,24.57,24.64,7400.0,17.1129,17.1547,17.106,17.1547,7400.0
2010-07-02 11:35:00,24.63,24.63,24.44,24.44,7600.0,17.1477,17.1477,17.0155,17.0155,7600.0
2010-07-02 11:40:00,24.44,24.47,24.41,24.46,6500.0,17.0155,17.0363,16.9946,17.0294,6500.0
2010-07-02 11:45:00,24.47,24.52,24.45,24.52,2600.0,17.0363,17.0712,17.0224,17.0712,2600.0
2010-07-02 11:50:00,24.52,24.62,24.52,24.61,9300.0,17.0712,17.1408,17.0712,17.1338,9300.0
2010-07-02 11:55:00,24.6,24.6,24.49,24.52,2900.0,17.1269,17.1269,17.0503,17.0712,2900.0
2010-07-02 12:00:00,24.52,24.54,24.5,24.54,2500.0,17.0712,17.0851,17.0572,17.0851,2500.0
2010-07-02 12:05:00,24.54,24.66,24.54,24.66,4700.0,17.0851,17.1686,17.0851,17.1686,4700.0
2010-07-02 12:10:00,24.66,24.74,24.66,24.72,6300.0,17.1686,17.2243,17.1686,17.2104,6300.0
2010-07-02 12:15:00,24.71,24.71,24.61,24.65,13400.0,17.2034,17.2034,17.1338,17.1617,13400.0
2010-07-02 12:20:00,24.65,24.67,24.63,24.65,5100.0,17.1617,17.1756,17.1477,17.1617,5100.0
2010-07-02 12:25:00,24.68,24.72,24.68,24.69,4300.0,17.1825,17.2104,17.1825,17.1895,4300.0
2010-07-02 12:30:00,24.7,24.71,24.68,24.7,3800.0,17.1965,17.2034,17.1825,17.1965,3800.0
2010-07-02 12:35:00,24.7,24.7,24.62,24.64,7700.0,17.1965,17.1965,17.1408,17.1547,7700.0
2010-07-02 12:40:00,24.64,24.66,24.58,24.59,5500.0,17.1547,17.1686,17.1129,17.1199,5500.0
2010-07-02 12:45:00,24.58,24.64,24.56,24.64,4500.0,17.1129,17.1547,17.099,17.1547,4500.0
2010-07-02 12:50:00,24.63,24.65,24.53,24.53,3900.0,17.1477,17.1617,17.0781,17.0781,3900.0
2010-07-02 12:55:00,24.53,24.55,24.52,24.52,3200.0,17.0781,17.092,17.0712,17.0712,3200.0
2010-07-02 13:00:00,24.53,24.53,24.43,24.44,5700.0,17.0781,17.0781,17.0085,17.0155,5700.0
2010-07-02 13:05:00,24.45,24.52,24.44,24.51,19100.0,17.0224,17.0712,17.0155,17.0642,19100.0
2010-07-02 13:10:00,24.5,24.55,24.48,24.51,5100.0,17.0572,17.092,17.0433,17.0642,5100.0
2010-07-02 13:15:00,24.52,24.54,24.51,24.53,5400.0,17.0712,17.0851,17.0642,17.0781,5400.0
2010-07-02 13:20:00,24.55,24.56,24.5,24.54,10400.0,17.092,17.099,17.0572,17.0851,10400.0
2010-07-02 13:25:00,24.55,24.55,24.47,24.49,8900.0,17.092,17.092,17.0363,17.0503,8900.0
2010-07-02 13:30:00,24.5,24.59,24.49,24.59,6500.0,17.0572,17.1199,17.0503,17.1199,6500.0
2010-07-02 13:35:00,24.58,24.59,24.51,24.51,8500.0,17.1129,17.1199,17.0642,17.0642,8500.0
2010-07-02 13:40:00,24.5,24.52,24.46,24.47,2900.0,17.0572,17.0712,17.0294,17.0363,2900.0
2010-07-02 13:45:00,24.47,24.52,24.46,24.51,7100.0,17.0363,17.0712,17.0294,17.0642,7100.0
2010-07-02 13:50:00,24.52,24.52,24.47,24.47,4600.0,17.0712,17.0712,17.0363,17.0363,4600.0
2010-07-02 13:55:00,24.48,24.49,24.45,24.48,22500.0,17.0433,17.0503,17.0224,17.0433,22500.0
2010-07-02 14:00:00,24.47,24.47,24.43,24.45,21700.0,17.0363,17.0363,17.0085,17.0224,21700.0
2010-07-02 14:05:00,24.46,24.46,24.41,24.44,5500.0,17.0294,17.0294,16.9946,17.0155,5500.0
2010-07-02 14:10:00,24.44,24.45,24.4,24.4,10100.0,17.0155,17.0224,16.9876,16.9876,10100.0
2010-07-02 14:15:00,24.39,24.44,24.38,24.41,12000.0,16.9806,17.0155,16.9737,16.9946,12000.0
2010-07-02 14:20:00,24.4,24.43,24.37,24.43,19700.0,16.9876,17.0085,16.9667,17.0085,19700.0
2010-07-02 14:25:00,24.43,24.44,24.35,24.39,5900.0,17.0085,17.0155,16.9528,16.9806,5900.0
2010-07-02 14:30:00,24.39,24.39,24.34,24.34,6200.0,16.9806,16.9806,16.9458,16.9458,6200.0
2010-07-02 14:35:00,24.34,24.39,24.32,24.37,7000.0,16.9458,16.9806,16.9319,16.9667,7000.0
2010-07-02 14:40:00,24.38,24.38,24.32,24.32,16900.0,16.9737,16.9737,16.9319,16.9319,16900.0
2010-07-02 14:45:00,24.34,24.34,24.26,24.3,23200.0,16.9458,16.9458,16.8901,16.918,23200.0
2010-07-02 14:50:00,24.29,24.33,24.28,24.32,18000.0,16.911,16.9389,16.9041,16.9319,18000.0
2010-07-02 14:55:00,24.32,24.37,24.3,24.37,18400.0,16.9319,16.9667,16.918,16.9667,18400.0
2010-07-02 15:00:00,24.36,24.39,24.32,24.38,19800.0,16.9598,16.9806,16.9319,16.9737,19800.0
2010-07-02 15:05:00,24.37,24.38,24.34,24.38,25500.0,16.9667,16.9737,16.9458,16.9737,25500.0
2010-07-02 15:10:00,24.38,24.38,24.32,24.35,25800.0,16.9737,16.9737,16.9319,16.9528,25800.0
2010-07-02 15:15:00,24.36,24.38,24.35,24.35,13700.0,16.9598,16.9737,16.9528,16.9528,13700.0
2010-07-02 15:20:00,24.37,24.38,24.34,24.37,27200.0,16.9667,16.9737,16.9458,16.9667,27200.0
2010-07-02 15:25:00,24.37,24.47,24.37,24.41,23800.0,16.9667,17.0363,16.9667,16.9946,23800.0
2010-07-02 15:30:00,24.4,24.42,24.38,24.42,18600.0,16.9876,17.0015,16.9737,17.0015,18600.0
2010-07-02 15:35:00,24.42,24.54,24.4,24.52,36900.0,17.0015,17.0851,16.9876,17.0712,36900.0
2010-07-02 15:40:00,24.52,24.54,24.46,24.49,15600.0,17.0712,17.0851,17.0294,17.0503,15600.0
2010-07-02 15:45:00,24.5,24.59,24.5,24.54,45600.0,17.0572,17.1199,17.0572,17.0851,45600.0
2010-07-02 15:50:00,24.54,24.55,24.45,24.49,35100.0,17.0851,17.092,17.0224,17.0503,35100.0
2010-07-02 15:55:00,24.5,24.5,24.36,24.37,67500.0,17.0572,17.0572,16.9598,16.9667,67500.0
2010-07-06 09:30:00,24.88,25.08,24.88,25.06,19900.0,17.3218,17.461,17.3218,17.4471,19900.0
2010-07-06 09:35:00,25.09,25.19,25.04,25.08,13800.0,17.468,17.5376,17.4332,17.461,13800.0
2010-07-06 09:40:00,25.08,25.09,24.86,24.91,10300.0,17.461,17.468,17.3079,17.3427,10300.0
2010-07-06 09:45:00,24.91,25.2,24.91,25.19,21800.0,17.3427,17.5446,17.3427,17.5376,21800.0
2010-07-06 09:50:00,25.2,25.4,25.2,25.27,25700.0,17.5446,17.6838,17.5446,17.5933,25700.0
2010-07-06 09:55:00,25.26,25.32,25.2,25.22,15000.0,17.5864,17.6281,17.5446,17.5585,15000.0
2010-07-06 10:00:00,25.18,25.34,25.13,25.33,18300.0,17.5307,17.642,17.4958,17.6351,18300.0
2010-07-06 10:05:00,25.31,25.31,25.21,25.23,13900.0,17.6212,17.6212,17.5515,17.5655,13900.0
2010-07-06 10:10:00,25.23,25.25,25.18,25.25,8100.0,17.5655,17.5794,17.5307,17.5794,8100.0
2010-07-06 10:15:00,25.25,25.31,25.21,25.22,38500.0,17.5794,17.6212,17.5515,17.5585,38500.0
2010-07-06 10:20:00,25.22,25.31,25.2,25.22,39400.0,17.5585,17.6212,17.5446,17.5585,39400.0
2010-07-06 10:25:00,25.22,25.25,25.19,25.19,9200.0,17.5585,17.5794,17.5376,17.5376,9200.0
2010-07-06 10:30:00,25.19,25.19,25.08,25.1,18500.0,17.5376,17.5376,17.461,17.475,18500.0
2010-07-06 10:35:00,25.1,25.15,25.09,25.11,14300.0,17.475,17.5098,17.468,17.4819,14300.0
2010-07-06 10:40:00,25.11,25.14,25.0,25.0,9100.0,17.4819,17.5028,17.4053,17.4053,9100.0
2010-07-06 10:45:00,25.0,25.03,24.9,24.9,17000.0,17.4053,17.4262,17.3357,17.3357,17000.0
2010-07-06 10:50:00,24.92,24.99,24.9,24.95,18500.0,17.3496,17.3984,17.3357,17.3705,18500.0
2010-07-06 10:55:00,24.97,25.01,24.92,24.92,7500.0,17.3845,17.4123,17.3496,17.3496,7500.0
2010-07-06 11:00:00,24.92,24.92,24.89,24.89,10100.0,17.3496,17.3496,17.3288,17.3288,10100.0
2010-07-06 11:05:00,24.9,24.92,24.76,24.77,12600.0,17.3357,17.3496,17.2382,17.2452,12600.0
2010-07-06 11:10:00,24.77,24.85,24.75,24.84,11600.0,17.2452,17.3009,17.2313,17.2939,11600.0
2010-07-06 11:15:00,24.84,24.86,24.82,24.83,12300.0,17.2939,17.3079,17.28,17.287,12300.0
2010-07-06 11:20:00,24.83,24.83,24.77,24.77,9500.0,17.287,17.287,17.2452,17.2452,9500.0
2010-07-06 11:25:00,24.79,24.79,24.68,24.68,9900.0,17.2591,17.2591,17.1825,17.1825,9900.0
2010-07-06 11:30:00,24.68,24.79,24.67,24.79,7000.0,17.1825,17.2591,17.1756,17.2591,7000.0
2010-07-06 11:35:00,24.8,24.81,24.76,24.79,5500.0,17.2661,17.2731,17.2382,17.2591,5500.0
2010-07-06 11:40:00,24.79,24.82,24.74,24.82,6500.0,17.2591,17.28,17.2243,17.28,6500.0
2010-07-06 11:45:00,24.84,24.86,24.81,24.83,8400.0,17.2939,17.3079,17.2731,17.287,8400.0
2010-07-06 11:50:00,24.84,24.84,24.7,24.7,8500.0,17.2939,17.2939,17.1965,17.1965,8500.0
2010-07-06 11:55:00,24.7,24.77,24.7,24.75,7500.0,17.1965,17.2452,17.1965,17.2313,7500.0
2010-07-06 12:00:00,24.75,24.77,24.74,24.75,8800.0,17.2313,17.2452,17.2243,17.2313,8800.0
2010-07-06 12:05:00,24.76,24.87,24.76,24.87,5500.0,17.2382,17.3148,17.2382,17.3148,5500.0
2010-07-06 12:10:00,24.85,24.85,24.64,24.64,16800.0,17.3009,17.3009,17.1547,17.1547,16800.0
2010-07-06 12:15:00,24.64,24.64,24.55,24.6,11400.0,17.1547,17.1547,17.092,17.1269,11400.0
2010-07-06 12:20:00,24.64,24.7,24.54,24.56,16800.0,17.1547,17.1965,17.0851,17.099,16800.0
2010-07-06 12:25:00,24.56,24.56,24.5,24.53,11400.0,17.099,17.099,17.0572,17.0781,11400.0
2010-07-06 12:30:00,24.53,24.55,24.49,24.5,12400.0,17.0781,17.092,17.0503,17.0572,12400.0
2010-07-06 12:35:00,24.51,24.55,24.49,24.55,11400.0,17.0642,17.092,17.0503,17.092,11400.0
2010-07-06 12:40:00,24.52,24.52,24.4,24.41,8400.0,17.0712,17.0712,16.9876,16.9946,8400.0
2010-07-06 12:45:00,24.4,24.41,24.39,24.4,4300.0,16.9876,16.9946,16.9806,16.9876,4300.0
2010-07-06 12:50:00,24.39,24.39,24.35,24.38,8700.0,16.9806,16.9806,16.9528,16.9737,8700.0
2010-07-06 12:55:00,24.37,24.38,24.35,24.37,5700.0,16.9667,16.9737,16.9528,16.9667,5700.0
2010-07-06 13:00:00,24.37,24.42,24.37,24.41,12400.0,16.9667,17.0015,16.9667,16.9946,12400.0
2010-07-06 13:05:00,24.41,24.51,24.4,24.46,14100.0,16.9946,17.0642,16.9876,17.0294,14100.0
2010-07-06 13:10:00,24.45,24.45,24.39,24.4,9400.0,17.0224,17.0224,16.9806,16.9876,9400.0
2010-07-06 13:15:00,24.4,24.41,24.33,24.35,8200.0,16.9876,16.9946,16.9389,16.9528,8200.0
2010-07-06 13:20:00,24.34,24.36,24.32,24.34,8600.0,16.9458,16.9598,16.9319,16.9458,8600.0
2010-07-06 13:25:00,24.35,24.42,24.34,24.41,15000.0,16.9528,17.0015,16.9458,16.9946,15000.0
2010-07-06 13:30:00,24.41,24.41,24.35,24.4,8200.0,16.9946,16.9946,16.9528,16.9876,8200.0
2010-07-06 13:35:00,24.38,24.39,24.32,24.32,18100.0,16.9737,16.9806,16.9319,16.9319,18100.0
2010-07-06 13:40:00,24.33,24.35,24.3,24.3,22600.0,16.9389,16.9528,16.918,16.918,22600.0
2010-07-06 13:45:00,24.29,24.29,24.2,24.24,9700.0,16.911,16.911,16.8484,16.8762,9700.0
2010-07-06 13:50:00,24.24,24.27,24.16,24.16,10200.0,16.8762,16.8971,16.8205,16.8205,10200.0
2010-07-06 13:55:00,24.17,24.21,24.15,24.18,9900.0,16.8275,16.8553,16.8136,16.8344,9900.0
2010-07-06 14:00:00,24.18,24.21,24.17,24.18,8400.0,16.8344,16.8553,16.8275,16.8344,8400.0
2010-07-06 14:05:00,24.19,24.21,24.11,24.12,13100.0,16.8414,16.8553,16.7857,16.7927,13100.0
2010-07-06 14:10:00,24.13,24.15,24.06,24.06,11300.0,16.7996,16.8136,16.7509,16.7509,11300.0
2010-07-06 14:15:00,24.07,24.17,24.06,24.15,8900.0,16.7579,16.8275,16.7509,16.8136,8900.0
2010-07-06 14:20:00,24.15,24.23,24.13,24.22,13200.0,16.8136,16.8693,16.7996,16.8623,13200.0
2010-07-06 14:25:00,24.22,24.36,24.22,24.33,33800.0,16.8623,16.9598,16.8623,16.9389,33800.0
2010-07-06 14:30:00,24.32,24.35,24.31,24.34,9100.0,16.9319,16.9528,16.9249,16.9458,9100.0
2010-07-06 14:35:00,24.35,24.48,24.34,24.48,24100.0,16.9528,17.0433,16.9458,17.0433,24100.0
2010-07-06 14:40:00,24.47,24.47,24.35,24.35,7500.0,17.0363,17.0363,16.9528,16.9528,7500.0
2010-07-06 14:45:00,24.33,24.35,24.3,24.34,9700.0,16.9389,16.9528,16.918,16.9458,9700.0
2010-07-06 14:50:00,24.33,24.39,24.32,24.39,13600.0,16.9389,16.9806,16.9319,16.9806,13600.0
2010-07-06 14:55:00,24.39,24.39,24.24,24.25,12600.0,16.9806,16.9806,16.8762,16.8832,12600.0
2010-07-06 15:00:00,24.25,24.27,24.2,24.21,9300.0,16.8832,16.8971,16.8484,16.8553,9300.0
2010-07-06 15:05:00,24.2,24.25,24.13,24.24,17000.0,16.8484,16.8832,16.7996,16.8762,17000.0
2010-07-06 15:10:00,24.23,24.26,24.13,24.26,14600.0,16.8693,16.8901,16.7996,16.8901,14600.0
2010-07-06 15:15:00,24.26,24.28,24.17,24.18,17100.0,16.8901,16.9041,16.8275,16.8344,17100.0
2010-07-06 15:20:00,24.19,24.21,24.07,24.08,18600.0,16.8414,16.8553,16.7579,16.7648,18600.0
2010-07-06 15:25:00,24.11,24.25,24.11,24.25,24600.0,16.7857,16.8832,16.7857,16.8832,24600.0
2010-07-06 15:30:00,24.23,24.26,24.17,24.23,24300.0,16.8693,16.8901,16.8275,16.8693,24300.0
2010-07-06 15:35:00,24.23,24.28,24.2,24.23,27500.0,16.8693,16.9041,16.8484,16.8693,27500.0
2010-07-06 15:40:00,24.22,24.37,24.22,24.35,49800.0,16.8623,16.9667,16.8623,16.9528,49800.0
2010-07-06 15:45:00,24.35,24.42,24.33,24.34,61200.0,16.9528,17.0015,16.9389,16.9458,61200.0
2010-07-06 15:50:00,24.35,24.38,24.29,24.3,46400.0,16.9528,16.9737,16.911,16.918,46400.0
2010-07-06 15:55:00,24.3,24.42,24.3,24.4,106100.0,16.918,17.0015,16.918,16.9876,106100.0
2010-07-07 09:30:00,24.55,24.56,24.28,24.45,23600.0,17.092,17.099,16.9041,17.0224,23600.0
2010-07-07 09:35:00,24.45,24.61,24.45,24.57,26400.0,17.0224,17.1338,17.0224,17.106,26400.0
2010-07-07 09:40:00,24.54,24.59,24.43,24.45,86100.0,17.0851,17.1199,17.0085,17.0224,86100.0
2010-07-07 09:45:00,24.48,24.59,24.4,24.47,9800.0,17.0433,17.1199,16.9876,17.0363,9800.0
2010-07-07 09:50:00,24.4,24.59,24.4,24.56,11300.0,16.9876,17.1199,16.9876,17.099,11300.0
2010-07-07 09:55:00,24.54,24.65,24.54,24.65,11300.0,17.0851,17.1617,17.0851,17.1617,11300.0
2010-07-07 10:00:00,24.66,24.86,24.65,24.83,50000.0,17.1686,17.3079,17.1617,17.287,50000.0
2010-07-07 10:05:00,24.82,24.82,24.69,24.7,19300.0,17.28,17.28,17.1895,17.1965,19300.0
2010-07-07 10:10:00,24.71,24.84,24.71,24.77,13100.0,17.2034,17.2939,17.2034,17.2452,13100.0
2010-07-07 10:15:00,24.78,24.81,24.64,24.64,15900.0,17.2522,17.2731,17.1547,17.1547,15900.0
2010-07-07 10:20:00,24.64,24.65,24.56,24.57,6200.0,17.1547,17.1617,17.099,17.106,6200.0
2010-07-07 10:25:00,24.59,24.61,24.53,24.53,6500.0,17.1199,17.1338,17.0781,17.0781,6500.0
2010-07-07 10:30:00,24.52,24.61,24.52,24.6,24200.0,17.0712,17.1338,17.0712,17.1269,24200.0
2010-07-07 10:35:00,24.6,24.62,24.54,24.54,28500.0,17.1269,17.1408,17.0851,17.0851,28500.0
2010-07-07 10:40:00,24.54,24.62,24.52,24.57,12800.0,17.0851,17.1408,17.0712,17.106,12800.0
2010-07-07 10:45:00,24.58,24.78,24.58,24.77,39400.0,17.1129,17.2522,17.1129,17.2452,39400.0
2010-07-07 10:50:00,24.77,24.89,24.75,24.88,72400.0,17.2452,17.3288,17.2313,17.3218,72400.0
2010-07-07 10:55:00,24.89,24.9,24.79,24.85,24000.0,17.3288,17.3357,17.2591,17.3009,24000.0
2010-07-07 11:00:00,24.85,24.85,24.77,24.79,7200.0,17.3009,17.3009,17.2452,17.2591,7200.0
2010-07-07 11:05:00,24.78,24.78,24.73,24.77,37600.0,17.2522,17.2522,17.2174,17.2452,37600.0
2010-07-07 11:10:00,24.77,24.84,24.75,24.76,86100.0,17.2452,17.2939,17.2313,17.2382,86100.0
2010-07-07 11:15:00,24.77,24.77,24.7,24.74,48100.0,17.2452,17.2452,17.1965,17.2243,48100.0
2010-07-07 11:20:00,24.74,24.8,24.72,24.79,74500.0,17.2243,17.2661,17.2104,17.2591,74500.0
2010-07-07 11:25:00,24.79,24.8,24.73,24.76,21600.0,17.2591,17.2661,17.2174,17.2382,21600.0
2010-07-07 11:30:00,24.76,24.8,24.73,24.78,13500.0,17.2382,17.2661,17.2174,17.2522,13500.0
2010-07-07 11:35:00,24.79,24.84,24.75,24.82,23500.0,17.2591,17.2939,17.2313,17.28,23500.0
2010-07-07 11:40:00,24.82,24.83,24.77,24.82,28400.0,17.28,17.287,17.2452,17.28,28400.0
2010-07-07 11:45:00,24.82,24.83,24.76,24.8,26300.0,17.28,17.287,17.2382,17.2661,26300.0
2010-07-07 11:50:00,24.8,24.82,24.78,24.79,37500.0,17.2661,17.28,17.2522,17.2591,37500.0
2010-07-07 11:55:00,24.8,24.85,24.79,24.83,35600.0,17.2661,17.3009,17.2591,17.287,35600.0
2010-07-07 12:00:00,24.82,24.86,24.79,24.86,17000.0,17.28,17.3079,17.2591,17.3079,17000.0
2010-07-07 12:05:00,24.87,24.87,24.82,24.83,19100.0,17.3148,17.3148,17.28,17.287,19100.0
2010-07-07 12:10:00,24.83,24.95,24.82,24.92,12900.0,17.287,17.3705,17.28,17.3496,12900.0
2010-07-07 12:15:00,24.92,24.93,24.86,24.86,12100.0,17.3496,17.3566,17.3079,17.3079,12100.0
2010-07-07 12:20:00,24.87,24.88,24.84,24.85,8500.0,17.3148,17.3218,17.2939,17.3009,8500.0
2010-07-07 12:25:00,24.84,24.89,24.83,24.89,25300.0,17.2939,17.3288,17.287,17.3288,25300.0
2010-07-07 12:30:00,24.89,24.92,24.81,24.82,35300.0,17.3288,17.3496,17.2731,17.28,35300.0
2010-07-07 12:35:00,24.81,24.83,24.79,24.82,22200.0,17.2731,17.287,17.2591,17.28,22200.0
2010-07-07 12:40:00,24.82,24.82,24.75,24.79,11700.0,17.28,17.28,17.2313,17.2591,11700.0
2010-07-07 12:45:00,24.8,24.87,24.8,24.85,9400.0,17.2661,17.3148,17.2661,17.3009,9400.0
2010-07-07 12:50:00,24.84,24.84,24.78,24.83,11900.0,17.2939,17.2939,17.2522,17.287,11900.0
2010-07-07 12:55:00,24.83,24.87,24.82,24.87,10100.0,17.287,17.3148,17.28,17.3148,10100.0
2010-07-07 13:00:00,24.87,24.96,24.87,24.94,86900.0,17.3148,17.3775,17.3148,17.3636,86900.0
2010-07-07 13:05:00,24.94,24.94,24.89,24.91,4800.0,17.3636,17.3636,17.3288,17.3427,4800.0
2010-07-07 13:10:00,24.91,25.04,24.89,24.99,39900.0,17.3427,17.4332,17.3288,17.3984,39900.0
2010-07-07 13:15:00,24.98,25.0,24.95,24.96,29400.0,17.3914,17.4053,17.3705,17.3775,29400.0
2010-07-07 13:20:00,24.96,25.0,24.93,25.0,26600.0,17.3775,17.4053,17.3566,17.4053,26600.0
2010-07-07 13:25:00,25.0,25.03,24.95,25.01,33600.0,17.4053,17.4262,17.3705,17.4123,33600.0
2010-07-07 13:30:00,24.99,24.99,24.94,24.95,23200.0,17.3984,17.3984,17.3636,17.3705,23200.0
2010-07-07 13:35:00,24.94,25.02,24.93,25.0,8100.0,17.3636,17.4193,17.3566,17.4053,8100.0
2010-07-07 13:40:00,24.99,25.06,24.99,25.06,23500.0,17.3984,17.4471,17.3984,17.4471,23500.0
2010-07-07 13:45:00,25.05,25.11,25.04,25.11,15300.0,17.4401,17.4819,17.4332,17.4819,15300.0
2010-07-07 13:50:00,25.1,25.13,25.06,25.09,40600.0,17.475,17.4958,17.4471,17.468,40600.0
2010-07-07 13:55:00,25.09,25.13,25.06,25.09,20300.0,17.468,17.4958,17.4471,17.468,20300.0
2010-07-07 14:00:00,25.08,25.12,25.07,25.1,13200.0,17.461,17.4889,17.4541,17.475,13200.0
2010-07-07 14:05:00,25.11,25.11,25.07,25.08,11600.0,17.4819,17.4819,17.4541,17.461,11600.0
2010-07-07 14:10:00,25.09,25.12,25.07,25.09,10000.0,17.468,17.4889,17.4541,17.468,10000.0
2010-07-07 14:15:00,25.09,25.1,25.06,25.09,16500.0,17.468,17.475,17.4471,17.468,16500.0
2010-07-07 14:20:00,25.1,25.12,25.02,25.04,22100.0,17.475,17.4889,17.4193,17.4332,22100.0
2010-07-07 14:25:00,25.04,25.04,24.99,25.02,18900.0,17.4332,17.4332,17.3984,17.4193,18900.0
2010-07-07 14:30:00,25.04,25.08,25.02,25.02,6800.0,17.4332,17.461,17.4193,17.4193,6800.0
2010-07-07 14:35:00,25.01,25.06,25.01,25.01,5300.0,17.4123,17.4471,17.4123,17.4123,5300.0
2010-07-07 14:40:00,25.0,25.08,24.97,25.07,6800.0,17.4053,17.461,17.3845,17.4541,6800.0
2010-07-07 14:45:00,25.06,25.13,25.06,25.08,24200.0,17.4471,17.4958,17.4471,17.461,24200.0
2010-07-07 14:50:00,25.07,25.1,25.06,25.08,10300.0,17.4541,17.475,17.4471,17.461,10300.0
2010-07-07 14:55:00,25.08,25.1,25.06,25.1,16800.0,17.461,17.475,17.4471,17.475,16800.0
2010-07-07 15:00:00,25.1,25.12,25.07,25.1,11400.0,17.475,17.4889,17.4541,17.475,11400.0
2010-07-07 15:05:00,25.11,25.13,25.1,25.11,5600.0,17.4819,17.4958,17.475,17.4819,5600.0
2010-07-07 15:10:00,25.11,25.11,25.06,25.08,11100.0,17.4819,17.4819,17.4471,17.461,11100.0
2010-07-07 15:15:00,25.09,25.14,25.07,25.1,17600.0,17.468,17.5028,17.4541,17.475,17600.0
2010-07-07 15:20:00,25.1,25.24,25.09,25.17,27400.0,17.475,17.5724,17.468,17.5237,27400.0
2010-07-07 15:25:00,25.17,25.2,25.13,25.2,18200.0,17.5237,17.5446,17.4958,17.5446,18200.0
2010-07-07 15:30:00,25.2,25.27,25.2,25.26,21800.0,17.5446,17.5933,17.5446,17.5864,21800.0
2010-07-07 15:35:00,25.26,25.29,25.22,25.26,14400.0,17.5864,17.6072,17.5585,17.5864,14400.0
2010-07-07 15:40:00,25.27,25.37,25.24,25.35,90400.0,17.5933,17.6629,17.5724,17.649,90400.0
2010-07-07 15:45:00,25.35,25.4,25.33,25.4,24600.0,17.649,17.6838,17.6351,17.6838,24600.0
2010-07-07 15:50:00,25.39,25.42,25.38,25.4,51000.0,17.6769,17.6977,17.6699,17.6838,51000.0
2010-07-07 15:55:00,25.4,25.44,25.36,25.38,69400.0,17.6838,17.7117,17.656,17.6699,69400.0
2010-07-08 09:30:00,25.79,25.82,25.67,25.78,26500.0,17.9553,17.9762,17.8718,17.9484,26500.0
2010-07-08 09:35:00,25.73,26.0,25.73,25.95,16500.0,17.9136,18.1015,17.9136,18.0667,16500.0
2010-07-08 09:40:00,25.95,25.98,25.68,25.76,13400.0,18.0667,18.0876,17.8788,17.9345,13400.0
2010-07-08 09:45:00,25.7,25.73,25.52,25.67,28100.0,17.8927,17.9136,17.7674,17.8718,28100.0
2010-07-08 09:50:00,25.68,25.72,25.58,25.64,26500.0,17.8788,17.9066,17.8091,17.8509,26500.0
2010-07-08 09:55:00,25.64,25.67,25.61,25.66,11400.0,17.8509,17.8718,17.83,17.8648,11400.0
2010-07-08 10:00:00,25.65,25.75,25.65,25.7,8900.0,17.8579,17.9275,17.8579,17.8927,8900.0
2010-07-08 10:05:00,25.71,25.71,25.56,25.64,19000.0,17.8996,17.8996,17.7952,17.8509,19000.0
2010-07-08 10:10:00,25.66,25.74,25.65,25.74,9100.0,17.8648,17.9205,17.8579,17.9205,9100.0
2010-07-08 10:15:00,25.74,25.75,25.64,25.65,8200.0,17.9205,17.9275,17.8509,17.8579,8200.0
2010-07-08 10:20:00,25.67,25.83,25.65,25.76,24800.0,17.8718,17.9832,17.8579,17.9345,24800.0
2010-07-08 10:25:00,25.75,25.81,25.74,25.79,8800.0,17.9275,17.9693,17.9205,17.9553,8800.0
2010-07-08 10:30:00,25.8,25.82,25.74,25.75,17300.0,17.9623,17.9762,17.9205,17.9275,17300.0
2010-07-08 10:35:00,25.75,25.76,25.72,25.74,37700.0,17.9275,17.9345,17.9066,17.9205,37700.0
2010-07-08 10:40:00,25.75,25.76,25.68,25.74,28400.0,17.9275,17.9345,17.8788,17.9205,28400.0
2010-07-08 10:45:00,25.71,25.84,25.71,25.84,24100.0,17.8996,17.9902,17.8996,17.9902,24100.0
2010-07-08 10:50:00,25.82,25.84,25.69,25.69,6900.0,17.9762,17.9902,17.8857,17.8857,6900.0
2010-07-08 10:55:00,25.69,25.7,25.6,25.64,15800.0,17.8857,17.8927,17.8231,17.8509,15800.0
2010-07-08 11:00:00,25.6,25.6,25.47,25.51,13800.0,17.8231,17.8231,17.7326,17.7604,13800.0
2010-07-08 11:05:00,25.51,25.53,25.44,25.52,8800.0,17.7604,17.7743,17.7117,17.7674,8800.0
2010-07-08 11:10:00,25.53,25.53,25.46,25.46,8800.0,17.7743,17.7743,17.7256,17.7256,8800.0
2010-07-08 11:15:00,25.48,25.58,25.48,25.58,10600.0,17.7395,17.8091,17.7395,17.8091,10600.0
2010-07-08 11:20:00,25.57,25.7,25.56,25.69,47600.0,17.8022,17.8927,17.7952,17.8857,47600.0
2010-07-08 11:25:00,25.72,25.73,25.65,25.67,20800.0,17.9066,17.9136,17.8579,17.8718,20800.0
2010-07-08 11:30:00,25.67,25.68,25.63,25.68,7800.0,17.8718,17.8788,17.844,17.8788,7800.0
2010-07-08 11:35:00,25.67,25.77,25.67,25.74,21700.0,17.8718,17.9414,17.8718,17.9205,21700.0
2010-07-08 11:40:00,25.73,25.75,25.65,25.65,19500.0,17.9136,17.9275,17.8579,17.8579,19500.0
2010-07-08 11:45:00,25.65,25.68,25.6,25.62,8100.0,17.8579,17.8788,17.8231,17.837,8100.0
2010-07-08 11:50:00,25.62,25.63,25.54,25.59,18000.0,17.837,17.844,17.7813,17.8161,18000.0
2010-07-08 11:55:00,25.61,25.62,25.58,25.61,9200.0,17.83,17.837,17.8091,17.83,9200.0
2010-07-08 12:00:00,25.6,25.66,25.57,25.65,14400.0,17.8231,17.8648,17.8022,17.8579,14400.0
2010-07-08 12:05:00,25.65,25.76,25.65,25.74,12600.0,17.8579,17.9345,17.8579,17.9205,12600.0
2010-07-08 12:10:00,25.74,25.77,25.67,25.72,24300.0,17.9205,17.9414,17.8718,17.9066,24300.0
2010-07-08 12:15:00,25.71,25.76,25.68,25.76,26900.0,17.8996,17.9345,17.8788,17.9345,26900.0
2010-07-08 12:20:00,25.76,25.8,25.75,25.78,13400.0,17.9345,17.9623,17.9275,17.9484,13400.0
2010-07-08 12:25:00,25.78,25.78,25.74,25.75,12500.0,17.9484,17.9484,17.9205,17.9275,12500.0
2010-07-08 12:30:00,25.75,25.77,25.73,25.75,28400.0,17.9275,17.9414,17.9136,17.9275,28400.0
2010-07-08 12:35:00,25.76,25.76,25.69,25.76,22300.0,17.9345,17.9345,17.8857,17.9345,22300.0
2010-07-08 12:40:00,25.76,25.77,25.67,25.71,34700.0,17.9345,17.9414,17.8718,17.8996,34700.0
2010-07-08 12:45:00,25.7,25.72,25.67,25.71,15500.0,17.8927,17.9066,17.8718,17.8996,15500.0
2010-07-08 12:50:00,25.7,25.78,25.7,25.74,11900.0,17.8927,17.9484,17.8927,17.9205,11900.0
2010-07-08 12:55:00,25.74,25.76,25.72,25.74,27300.0,17.9205,17.9345,17.9066,17.9205,27300.0
2010-07-08 13:00:00,25.73,25.77,25.72,25.76,12500.0,17.9136,17.9414,17.9066,17.9345,12500.0
2010-07-08 13:05:00,25.76,25.8,25.74,25.8,10500.0,17.9345,17.9623,17.9205,17.9623,10500.0
2010-07-08 13:10:00,25.8,25.8,25.76,25.76,10700.0,17.9623,17.9623,17.9345,17.9345,10700.0
2010-07-08 13:15:00,25.77,25.84,25.76,25.82,9300.0,17.9414,17.9902,17.9345,17.9762,9300.0
2010-07-08 13:20:00,25.81,25.88,25.8,25.81,8900.0,17.9693,18.018,17.9623,17.9693,8900.0
2010-07-08 13:25:00,25.82,25.82,25.73,25.75,8200.0,17.9762,17.9762,17.9136,17.9275,8200.0
2010-07-08 13:30:00,25.75,25.76,25.7,25.7,10800.0,17.9275,17.9345,17.8927,17.8927,10800.0
2010-07-08 13:35:00,25.7,25.76,25.7,25.74,4500.0,17.8927,17.9345,17.8927,17.9205,4500.0
2010-07-08 13:40:00,25.71,25.71,25.64,25.65,7500.0,17.8996,17.8996,17.8509,17.8579,7500.0
2010-07-08 13:45:00,25.65,25.68,25.64,25.66,7600.0,17.8579,17.8788,17.8509,17.8648,7600.0
2010-07-08 13:50:00,25.65,25.65,25.56,25.58,12200.0,17.8579,17.8579,17.7952,17.8091,12200.0
2010-07-08 13:55:00,25.57,25.58,25.52,25.56,12800.0,17.8022,17.8091,17.7674,17.7952,12800.0
2010-07-08 14:00:00,25.57,25.59,25.54,25.58,4000.0,17.8022,17.8161,17.7813,17.8091,4000.0
2010-07-08 14:05:00,25.57,25.57,25.48,25.48,7900.0,17.8022,17.8022,17.7395,17.7395,7900.0
2010-07-08 14:10:00,25.46,25.46,25.36,25.44,10100.0,17.7256,17.7256,17.656,17.7117,10100.0
2010-07-08 14:15:00,25.43,25.43,25.34,25.41,8100.0,17.7047,17.7047,17.642,17.6908,8100.0
2010-07-08 14:20:00,25.4,25.41,25.34,25.4,8600.0,17.6838,17.6908,17.642,17.6838,8600.0
2010-07-08 14:25:00,25.42,25.52,25.41,25.52,14600.0,17.6977,17.7674,17.6908,17.7674,14600.0
2010-07-08 14:30:00,25.5,25.52,25.5,25.5,9200.0,17.7534,17.7674,17.7534,17.7534,9200.0
2010-07-08 14:35:00,25.5,25.52,25.47,25.49,13700.0,17.7534,17.7674,17.7326,17.7465,13700.0
2010-07-08 14:40:00,25.49,25.54,25.49,25.51,9700.0,17.7465,17.7813,17.7465,17.7604,9700.0
2010-07-08 14:45:00,25.5,25.53,25.49,25.53,13000.0,17.7534,17.7743,17.7465,17.7743,13000.0
2010-07-08 14:50:00,25.52,25.53,25.49,25.51,16400.0,17.7674,17.7743,17.7465,17.7604,16400.0
2010-07-08 14:55:00,25.5,25.54,25.49,25.54,13600.0,17.7534,17.7813,17.7465,17.7813,13600.0
2010-07-08 15:00:00,25.52,25.55,25.47,25.48,15600.0,17.7674,17.7883,17.7326,17.7395,15600.0
2010-07-08 15:05:00,25.46,25.51,25.43,25.46,17300.0,17.7256,17.7604,17.7047,17.7256,17300.0
2010-07-08 15:10:00,25.45,25.5,25.42,25.48,16100.0,17.7186,17.7534,17.6977,17.7395,16100.0
2010-07-08 15:15:00,25.47,25.55,25.46,25.53,11900.0,17.7326,17.7883,17.7256,17.7743,11900.0
2010-07-08 15:20:00,25.53,25.62,25.53,25.62,14300.0,17.7743,17.837,17.7743,17.837,14300.0
2010-07-08 15:25:00,25.63,25.63,25.56,25.6,12600.0,17.844,17.844,17.7952,17.8231,12600.0
2010-07-08 15:30:00,25.61,25.72,25.6,25.65,25000.0,17.83,17.9066,17.8231,17.8579,25000.0
2010-07-08 15:35:00,25.65,25.73,25.65,25.71,16300.0,17.8579,17.9136,17.8579,17.8996,16300.0
2010-07-08 15:40:00,25.71,25.73,25.66,25.73,10300.0,17.8996,17.9136,17.8648,17.9136,10300.0
2010-07-08 15:45:00,25.74,25.76,25.67,25.69,22400.0,17.9205,17.9345,17.8718,17.8857,22400.0
2010-07-08 15:50:00,25.69,25.77,25.65,25.65,23100.0,17.8857,17.9414,17.8579,17.8579,23100.0
2010-07-08 15:55:00,25.65,25.72,25.65,25.7,49800.0,17.8579,17.9066,17.8579,17.8927,49800.0
2010-07-09 09:30:00,25.43,25.61,25.36,25.5,36100.0,17.7047,17.83,17.656,17.7534,36100.0
2010-07-09 09:35:00,25.5,25.58,25.44,25.58,11700.0,17.7534,17.8091,17.7117,17.8091,11700.0
2010-07-09 09:40:00,25.59,25.71,25.49,25.49,10500.0,17.8161,17.8996,17.7465,17.7465,10500.0
2010-07-09 09:45:00,25.51,25.64,25.5,25.58,3800.0,17.7604,17.8509,17.7534,17.8091,3800.0
2010-07-09 09:50:00,25.59,25.65,25.49,25.6,6800.0,17.8161,17.8579,17.7465,17.8231,6800.0
2010-07-09 09:55:00,25.57,25.64,25.48,25.54,13400.0,17.8022,17.8509,17.7395,17.7813,13400.0
2010-07-09 10:00:00,25.57,25.78,25.57,25.78,8100.0,17.8022,17.9484,17.8022,17.9484,8100.0
2010-07-09 10:05:00,25.79,25.79,25.63,25.63,8900.0,17.9553,17.9553,17.844,17.844,8900.0
2010-07-09 10:10:00,25.57,25.68,25.57,25.64,3000.0,17.8022,17.8788,17.8022,17.8509,3000.0
2010-07-09 10:15:00,25.66,25.7,25.61,25.66,8000.0,17.8648,17.8927,17.83,17.8648,8000.0
2010-07-09 10:20:00,25.67,25.72,25.62,25.72,18200.0,17.8718,17.9066,17.837,17.9066,18200.0
2010-07-09 10:25:00,25.72,25.75,25.7,25.74,10000.0,17.9066,17.9275,17.8927,17.9205,10000.0
2010-07-09 10:30:00,25.73,25.77,25.7,25.74,8600.0,17.9136,17.9414,17.8927,17.9205,8600.0
2010-07-09 10:35:00,25.74,25.87,25.74,25.82,9600.0,17.9205,18.011,17.9205,17.9762,9600.0
2010-07-09 10:40:00,25.84,25.9,25.83,25.88,6400.0,17.9902,18.0319,17.9832,18.018,6400.0
2010-07-09 10:45:00,25.89,25.89,25.81,25.81,5700.0,18.025,18.025,17.9693,17.9693,5700.0
2010-07-09 10:50:00,25.82,25.82,25.77,25.81,3600.0,17.9762,17.9762,17.9414,17.9693,3600.0
2010-07-09 10:55:00,25.8,25.81,25.73,25.75,6800.0,17.9623,17.9693,17.9136,17.9275,6800.0
2010-07-09 11:00:00,25.73,25.73,25.68,25.7,6200.0,17.9136,17.9136,17.8788,17.8927,6200.0
2010-07-09 11:05:00,25.72,25.72,25.61,25.61,5200.0,17.9066,17.9066,17.83,17.83,5200.0
2010-07-09 11:10:00,25.59,25.6,25.56,25.56,4300.0,17.8161,17.8231,17.7952,17.7952,4300.0
2010-07-09 11:15:00,25.55,25.56,25.5,25.56,6500.0,17.7883,17.7952,17.7534,17.7952,6500.0
2010-07-09 11:20:00,25.55,25.59,25.52,25.55,3600.0,17.7883,17.8161,17.7674,17.7883,3600.0
2010-07-09 11:25:00,25.55,25.56,25.49,25.56,3400.0,17.7883,17.7952,17.7465,17.7952,3400.0
2010-07-09 11:30:00,25.57,25.63,25.55,25.55,10500.0,17.8022,17.844,17.7883,17.7883,10500.0
2010-07-09 11:35:00,25.54,25.59,25.53,25.57,11800.0,17.7813,17.8161,17.7743,17.8022,11800.0
2010-07-09 11:40:00,25.57,25.64,25.56,25.64,5400.0,17.8022,17.8509,17.7952,17.8509,5400.0
2010-07-09 11:45:00,25.64,25.66,25.6,25.63,4900.0,17.8509,17.8648,17.8231,17.844,4900.0
2010-07-09 11:50:00,25.62,25.62,25.59,25.6,1400.0,17.837,17.837,17.8161,17.8231,1400.0
2010-07-09 11:55:00,25.6,25.6,25.56,25.57,1100.0,17.8231,17.8231,17.7952,17.8022,1100.0
2010-07-09 12:00:00,25.57,25.6,25.57,25.6,2800.0,17.8022,17.8231,17.8022,17.8231,2800.0
2010-07-09 12:05:00,25.6,25.64,25.6,25.63,1700.0,17.8231,17.8509,17.8231,17.844,1700.0
2010-07-09 12:10:00,25.66,25.66,25.63,25.63,2400.0,17.8648,17.8648,17.844,17.844,2400.0
2010-07-09 12:15:00,25.63,25.64,25.59,25.64,3000.0,17.844,17.8509,17.8161,17.8509,3000.0
2010-07-09 12:20:00,25.67,25.67,25.65,25.65,1100.0,17.8718,17.8718,17.8579,17.8579,1100.0
2010-07-09 12:25:00,25.67,25.68,25.65,25.65,3400.0,17.8718,17.8788,17.8579,17.8579,3400.0
2010-07-09 12:30:00,25.64,25.64,25.59,25.6,3200.0,17.8509,17.8509,17.8161,17.8231,3200.0
2010-07-09 12:35:00,25.61,25.63,25.56,25.58,9500.0,17.83,17.844,17.7952,17.8091,9500.0
2010-07-09 12:40:00,25.57,25.6,25.55,25.57,6900.0,17.8022,17.8231,17.7883,17.8022,6900.0
2010-07-09 12:45:00,25.56,25.61,25.55,25.59,5400.0,17.7952,17.83,17.7883,17.8161,5400.0
2010-07-09 12:50:00,25.6,25.65,25.59,25.64,11200.0,17.8231,17.8579,17.8161,17.8509,11200.0
2010-07-09 12:55:00,25.66,25.66,25.61,25.61,4200.0,17.8648,17.8648,17.83,17.83,4200.0
2010-07-09 13:00:00,25.61,25.63,25.59,25.62,4200.0,17.83,17.844,17.8161,17.837,4200.0
2010-07-09 13:05:00,25.63,25.7,25.63,25.69,3000.0,17.844,17.8927,17.844,17.8857,3000.0
2010-07-09 13:10:00,25.69,25.69,25.67,25.69,4100.0,17.8857,17.8857,17.8718,17.8857,4100.0
2010-07-09 13:15:00,25.69,25.7,25.65,25.66,5400.0,17.8857,17.8927,17.8579,17.8648,5400.0
2010-07-09 13:20:00,25.68,25.68,25.65,25.65,3100.0,17.8788,17.8788,17.8579,17.8579,3100.0
2010-07-09 13:25:00,25.65,25.66,25.63,25.63,2000.0,17.8579,17.8648,17.844,17.844,2000.0
2010-07-09 13:30:00,25.64,25.68,25.64,25.68,4800.0,17.8509,17.8788,17.8509,17.8788,4800.0
2010-07-09 13:35:00,25.68,25.69,25.67,25.68,2500.0,17.8788,17.8857,17.8718,17.8788,2500.0
2010-07-09 13:40:00,25.68,25.68,25.65,25.65,4100.0,17.8788,17.8788,17.8579,17.8579,4100.0
2010-07-09 13:45:00,25.66,25.67,25.63,25.67,3900.0,17.8648,17.8718,17.844,17.8718,3900.0
2010-07-09 13:50:00,25.66,25.7,25.66,25.7,8900.0,17.8648,17.8927,17.8648,17.8927,8900.0
2010-07-09 13:55:00,25.69,25.7,25.68,25.69,5300.0,17.8857,17.8927,17.8788,17.8857,5300.0
2010-07-09 14:00:00,25.7,25.7,25.68,25.69,3900.0,17.8927,17.8927,17.8788,17.8857,3900.0
2010-07-09 14:05:00,25.69,25.7,25.66,25.66,5700.0,17.8857,17.8927,17.8648,17.8648,5700.0
2010-07-09 14:10:00,25.67,25.69,25.66,25.68,2300.0,17.8718,17.8857,17.8648,17.8788,2300.0
2010-07-09 14:15:00,25.67,25.68,25.65,25.68,3000.0,17.8718,17.8788,17.8579,17.8788,3000.0
2010-07-09 14:20:00,25.69,25.7,25.68,25.7,2900.0,17.8857,17.8927,17.8788,17.8927,2900.0
2010-07-09 14:25:00,25.7,25.7,25.64,25.65,6200.0,17.8927,17.8927,17.8509,17.8579,6200.0
2010-07-09 14:30:00,25.65,25.67,25.63,25.63,9900.0,17.8579,17.8718,17.844,17.844,9900.0
2010-07-09 14:35:00,25.64,25.64,25.61,25.62,5800.0,17.8509,17.8509,17.83,17.837,5800.0
2010-07-09 14:40:00,25.63,25.7,25.63,25.68,4600.0,17.844,17.8927,17.844,17.8788,4600.0
2010-07-09 14:45:00,25.68,25.7,25.68,25.68,18200.0,17.8788,17.8927,17.8788,17.8788,18200.0
2010-07-09 14:50:00,25.68,25.72,25.67,25.7,31300.0,17.8788,17.9066,17.8718,17.8927,31300.0
2010-07-09 14:55:00,25.71,25.76,25.7,25.72,37300.0,17.8996,17.9345,17.8927,17.9066,37300.0
2010-07-09 15:00:00,25.72,25.73,25.7,25.7,21700.0,17.9066,17.9136,17.8927,17.8927,21700.0
2010-07-09 15:05:00,25.7,25.71,25.68,25.68,11700.0,17.8927,17.8996,17.8788,17.8788,11700.0
2010-07-09 15:10:00,25.69,25.83,25.68,25.81,57900.0,17.8857,17.9832,17.8788,17.9693,57900.0
2010-07-09 15:15:00,25.81,25.82,25.75,25.75,11700.0,17.9693,17.9762,17.9275,17.9275,11700.0
2010-07-09 15:20:00,25.77,25.78,25.75,25.76,15700.0,17.9414,17.9484,17.9275,17.9345,15700.0
2010-07-09 15:25:00,25.78,25.79,25.72,25.74,15000.0,17.9484,17.9553,17.9066,17.9205,15000.0
2010-07-09 15:30:00,25.73,25.79,25.71,25.79,26800.0,17.9136,17.9553,17.8996,17.9553,26800.0
2010-07-09 15:35:00,25.79,25.83,25.77,25.79,18100.0,17.9553,17.9832,17.9414,17.9553,18100.0
2010-07-09 15:40:00,25.79,25.81,25.79,25.81,13900.0,17.9553,17.9693,17.9553,17.9693,13900.0
2010-07-09 15:45:00,25.82,25.84,25.77,25.81,27200.0,17.9762,17.9902,17.9414,17.9693,27200.0
2010-07-09 15:50:00,25.81,25.81,25.74,25.75,64500.0,17.9693,17.9693,17.9205,17.9275,64500.0
2010-07-09 15:55:00,25.75,25.78,25.7,25.75,185200.0,17.9275,17.9484,17.8927,17.9275,185200.0
2010-07-12 09:30:00,25.6,25.63,25.51,25.6,13200.0,17.8231,17.844,17.7604,17.8231,13200.0
2010-07-12 09:35:00,25.57,25.69,25.51,25.56,50600.0,17.8022,17.8857,17.7604,17.7952,50600.0
2010-07-12 09:40:00,25.6,25.7,25.6,25.7,7700.0,17.8231,17.8927,17.8231,17.8927,7700.0
2010-07-12 09:45:00,25.7,25.84,25.66,25.78,28600.0,17.8927,17.9902,17.8648,17.9484,28600.0
2010-07-12 09:50:00,25.78,25.78,25.61,25.65,21600.0,17.9484,17.9484,17.83,17.8579,21600.0
2010-07-12 09:55:00,25.64,25.67,25.62,25.65,7700.0,17.8509,17.8718,17.837,17.8579,7700.0
2010-07-12 10:00:00,25.67,25.69,25.64,25.65,7400.0,17.8718,17.8857,17.8509,17.8579,7400.0
2010-07-12 10:05:00,25.63,25.63,25.47,25.48,9400.0,17.844,17.844,17.7326,17.7395,9400.0
2010-07-12 10:10:00,25.47,25.47,25.37,25.38,8100.0,17.7326,17.7326,17.6629,17.6699,8100.0
2010-07-12 10:15:00,25.37,25.38,25.27,25.31,17600.0,17.6629,17.6699,17.5933,17.6212,17600.0
2010-07-12 10:20:00,25.32,25.33,25.18,25.18,39700.0,17.6281,17.6351,17.5307,17.5307,39700.0
2010-07-12 10:25:00,25.19,25.27,25.19,25.24,13400.0,17.5376,17.5933,17.5376,17.5724,13400.0
2010-07-12 10:30:00,25.23,25.28,25.19,25.25,9000.0,17.5655,17.6003,17.5376,17.5794,9000.0
2010-07-12 10:35:00,25.27,25.3,25.25,25.3,15300.0,17.5933,17.6142,17.5794,17.6142,15300.0
2010-07-12 10:40:00,25.32,25.36,25.19,25.22,31100.0,17.6281,17.656,17.5376,17.5585,31100.0
2010-07-12 10:45:00,25.23,25.29,25.23,25.26,10200.0,17.5655,17.6072,17.5655,17.5864,10200.0
2010-07-12 10:50:00,25.25,25.25,25.21,25.23,4000.0,17.5794,17.5794,17.5515,17.5655,4000.0
2010-07-12 10:55:00,25.22,25.29,25.21,25.29,8100.0,17.5585,17.6072,17.5515,17.6072,8100.0
2010-07-12 11:00:00,25.27,25.28,25.19,25.26,23800.0,17.5933,17.6003,17.5376,17.5864,23800.0
2010-07-12 11:05:00,25.26,25.26,25.18,25.18,15900.0,17.5864,17.5864,17.5307,17.5307,15900.0
2010-07-12 11:10:00,25.17,25.26,25.16,25.25,19700.0,17.5237,17.5864,17.5167,17.5794,19700.0
2010-07-12 11:15:00,25.26,25.26,25.21,25.24,18400.0,17.5864,17.5864,17.5515,17.5724,18400.0
2010-07-12 11:20:00,25.25,25.25,25.17,25.19,8100.0,17.5794,17.5794,17.5237,17.5376,8100.0
2010-07-12 11:25:00,25.19,25.23,25.18,25.19,10600.0,17.5376,17.5655,17.5307,17.5376,10600.0
2010-07-12 11:30:00,25.18,25.23,25.18,25.23,6400.0,17.5307,17.5655,17.5307,17.5655,6400.0
2010-07-12 11:35:00,25.22,25.23,25.19,25.19,41200.0,17.5585,17.5655,17.5376,17.5376,41200.0
2010-07-12 11:40:00,25.18,25.24,25.18,25.2,18300.0,17.5307,17.5724,17.5307,17.5446,18300.0
2010-07-12 11:45:00,25.2,25.21,25.18,25.19,11200.0,17.5446,17.5515,17.5307,17.5376,11200.0
2010-07-12 11:50:00,25.19,25.21,25.18,25.19,11200.0,17.5376,17.5515,17.5307,17.5376,11200.0
2010-07-12 11:55:00,25.18,25.2,25.17,25.2,7300.0,17.5307,17.5446,17.5237,17.5446,7300.0
2010-07-12 12:00:00,25.19,25.22,25.13,25.13,18900.0,17.5376,17.5585,17.4958,17.4958,18900.0
2010-07-12 12:05:00,25.14,25.19,25.13,25.19,20800.0,17.5028,17.5376,17.4958,17.5376,20800.0
2010-07-12 12:10:00,25.19,25.19,25.11,25.13,70100.0,17.5376,17.5376,17.4819,17.4958,70100.0
2010-07-12 12:15:00,25.14,25.15,25.09,25.09,14500.0,17.5028,17.5098,17.468,17.468,14500.0
2010-07-12 12:20:00,25.09,25.1,25.04,25.09,15900.0,17.468,17.475,17.4332,17.468,15900.0
2010-07-12 12:25:00,25.09,25.16,25.07,25.08,43200.0,17.468,17.5167,17.4541,17.461,43200.0
2010-07-12 12:30:00,25.08,25.11,25.03,25.1,25700.0,17.461,17.4819,17.4262,17.475,25700.0
2010-07-12 12:35:00,25.1,25.11,25.09,25.1,22400.0,17.475,17.4819,17.468,17.475,22400.0
2010-07-12 12:40:00,25.1,25.12,25.09,25.1,26900.0,17.475,17.4889,17.468,17.475,26900.0
2010-07-12 12:45:00,25.1,25.11,25.04,25.05,15300.0,17.475,17.4819,17.4332,17.4401,15300.0
2010-07-12 12:50:00,25.05,25.1,25.01,25.08,7000.0,17.4401,17.475,17.4123,17.461,7000.0
2010-07-12 12:55:00,25.07,25.08,25.0,25.0,12200.0,17.4541,17.461,17.4053,17.4053,12200.0
2010-07-12 13:00:00,24.99,25.04,24.98,25.03,12900.0,17.3984,17.4332,17.3914,17.4262,12900.0
2010-07-12 13:05:00,25.05,25.05,25.0,25.01,27500.0,17.4401,17.4401,17.4053,17.4123,27500.0
2010-07-12 13:10:00,25.01,25.03,25.0,25.02,18200.0,17.4123,17.4262,17.4053,17.4193,18200.0
2010-07-12 13:15:00,25.02,25.1,25.01,25.09,7300.0,17.4193,17.475,17.4123,17.468,7300.0
2010-07-12 13:20:00,25.09,25.09,25.03,25.04,20400.0,17.468,17.468,17.4262,17.4332,20400.0
2010-07-12 13:25:00,25.05,25.09,25.03,25.07,8800.0,17.4401,17.468,17.4262,17.4541,8800.0
2010-07-12 13:30:00,25.09,25.12,25.06,25.1,19400.0,17.468,17.4889,17.4471,17.475,19400.0
2010-07-12 13:35:00,25.12,25.12,25.08,25.09,15900.0,17.4889,17.4889,17.461,17.468,15900.0
2010-07-12 13:40:00,25.1,25.11,25.07,25.08,14300.0,17.475,17.4819,17.4541,17.461,14300.0
2010-07-12 13:45:00,25.08,25.11,25.08,25.1,8200.0,17.461,17.4819,17.461,17.475,8200.0
2010-07-12 13:50:00,25.1,25.15,25.09,25.13,24700.0,17.475,17.5098,17.468,17.4958,24700.0
2010-07-12 13:55:00,25.14,25.22,25.13,25.2,17200.0,17.5028,17.5585,17.4958,17.5446,17200.0
2010-07-12 14:00:00,25.22,25.23,25.19,25.22,19600.0,17.5585,17.5655,17.5376,17.5585,19600.0
2010-07-12 14:05:00,25.21,25.21,25.17,25.19,12500.0,17.5515,17.5515,17.5237,17.5376,12500.0
2010-07-12 14:10:00,25.17,25.21,25.17,25.19,9000.0,17.5237,17.5515,17.5237,17.5376,9000.0
2010-07-12 14:15:00,25.19,25.23,25.12,25.13,19000.0,17.5376,17.5655,17.4889,17.4958,19000.0
2010-07-12 14:20:00,25.15,25.15,25.09,25.09,13400.0,17.5098,17.5098,17.468,17.468,13400.0
2010-07-12 14:25:00,25.09,25.09,25.04,25.08,10100.0,17.468,17.468,17.4332,17.461,10100.0
2010-07-12 14:30:00,25.09,25.09,25.04,25.04,12600.0,17.468,17.468,17.4332,17.4332,12600.0
2010-07-12 14:35:00,25.04,25.1,25.04,25.09,9200.0,17.4332,17.475,17.4332,17.468,9200.0
2010-07-12 14:40:00,25.08,25.11,25.07,25.1,26300.0,17.461,17.4819,17.4541,17.475,26300.0
2010-07-12 14:45:00,25.1,25.16,25.08,25.16,20400.0,17.475,17.5167,17.461,17.5167,20400.0
2010-07-12 14:50:00,25.16,25.18,25.11,25.11,14000.0,17.5167,17.5307,17.4819,17.4819,14000.0
2010-07-12 14:55:00,25.11,25.18,25.1,25.15,23000.0,17.4819,17.5307,17.475,17.5098,23000.0
2010-07-12 15:00:00,25.16,25.17,25.09,25.14,13700.0,17.5167,17.5237,17.468,17.5028,13700.0
2010-07-12 15:05:00,25.15,25.15,25.11,25.13,15400.0,17.5098,17.5098,17.4819,17.4958,15400.0
2010-07-12 15:10:00,25.12,25.15,25.12,25.15,18000.0,17.4889,17.5098,17.4889,17.5098,18000.0
2010-07-12 15:15:00,25.15,25.16,25.09,25.12,31800.0,17.5098,17.5167,17.468,17.4889,31800.0
2010-07-12 15:20:00,25.11,25.16,25.08,25.13,17600.0,17.4819,17.5167,17.461,17.4958,17600.0
2010-07-12 15:25:00,25.15,25.15,25.1,25.11,13400.0,17.5098,17.5098,17.475,17.4819,13400.0
2010-07-12 15:30:00,25.11,25.14,25.09,25.1,34800.0,17.4819,17.5028,17.468,17.475,34800.0
2010-07-12 15:35:00,25.1,25.12,25.07,25.11,23800.0,17.475,17.4889,17.4541,17.4819,23800.0
2010-07-12 15:40:00,25.11,25.17,25.11,25.12,32400.0,17.4819,17.5237,17.4819,17.4889,32400.0
2010-07-12 15:45:00,25.13,25.15,25.1,25.11,41000.0,17.4958,17.5098,17.475,17.4819,41000.0
2010-07-12 15:50:00,25.11,25.13,25.09,25.13,45800.0,17.4819,17.4958,17.468,17.4958,45800.0
2010-07-12 15:55:00,25.14,25.14,25.09,25.1,81400.0,17.5028,17.5028,17.468,17.475,81400.0
2010-07-13 09:30:00,25.4,25.45,25.34,25.34,4300.0,17.6838,17.7186,17.642,17.642,4300.0
2010-07-13 09:35:00,25.4,25.47,25.36,25.4,13500.0,17.6838,17.7326,17.656,17.6838,13500.0
2010-07-13 09:40:00,25.48,25.54,25.38,25.38,47100.0,17.7395,17.7813,17.6699,17.6699,47100.0
2010-07-13 09:45:00,25.34,25.4,25.19,25.21,37900.0,17.642,17.6838,17.5376,17.5515,37900.0
2010-07-13 09:50:00,25.19,25.23,25.12,25.16,25100.0,17.5376,17.5655,17.4889,17.5167,25100.0
2010-07-13 09:55:00,25.17,25.26,25.17,25.17,64000.0,17.5237,17.5864,17.5237,17.5237,64000.0
2010-07-13 10:00:00,25.2,25.44,25.17,25.38,40400.0,17.5446,17.7117,17.5237,17.6699,40400.0
2010-07-13 10:05:00,25.38,25.51,25.35,25.42,14900.0,17.6699,17.7604,17.649,17.6977,14900.0
2010-07-13 10:10:00,25.42,25.48,25.36,25.48,8600.0,17.6977,17.7395,17.656,17.7395,8600.0
2010-07-13 10:15:00,25.49,25.55,25.48,25.5,12700.0,17.7465,17.7883,17.7395,17.7534,12700.0
2010-07-13 10:20:00,25.5,25.58,25.5,25.58,11400.0,17.7534,17.8091,17.7534,17.8091,11400.0
2010-07-13 10:25:00,25.58,25.58,25.54,25.55,5400.0,17.8091,17.8091,17.7813,17.7883,5400.0
2010-07-13 10:30:00,25.56,25.57,25.39,25.39,14100.0,17.7952,17.8022,17.6769,17.6769,14100.0
2010-07-13 10:35:00,25.38,25.42,25.36,25.39,11200.0,17.6699,17.6977,17.656,17.6769,11200.0
2010-07-13 10:40:00,25.39,25.42,25.36,25.4,6100.0,17.6769,17.6977,17.656,17.6838,6100.0
2010-07-13 10:45:00,25.38,25.41,25.36,25.36,5500.0,17.6699,17.6908,17.656,17.656,5500.0
2010-07-13 10:50:00,25.36,25.4,25.36,25.39,6100.0,17.656,17.6838,17.656,17.6769,6100.0
2010-07-13 10:55:00,25.4,25.44,25.4,25.41,6300.0,17.6838,17.7117,17.6838,17.6908,6300.0
2010-07-13 11:00:00,25.42,25.46,25.39,25.41,23000.0,17.6977,17.7256,17.6769,17.6908,23000.0
2010-07-13 11:05:00,25.41,25.45,25.4,25.41,41400.0,17.6908,17.7186,17.6838,17.6908,41400.0
2010-07-13 11:10:00,25.41,25.44,25.39,25.42,27800.0,17.6908,17.7117,17.6769,17.6977,27800.0
2010-07-13 11:15:00,25.42,25.43,25.39,25.4,15000.0,17.6977,17.7047,17.6769,17.6838,15000.0
2010-07-13 11:20:00,25.4,25.41,25.38,25.4,6400.0,17.6838,17.6908,17.6699,17.6838,6400.0
2010-07-13 11:25:00,25.4,25.42,25.4,25.42,7700.0,17.6838,17.6977,17.6838,17.6977,7700.0
2010-07-13 11:30:00,25.41,25.45,25.39,25.43,39300.0,17.6908,17.7186,17.6769,17.7047,39300.0
2010-07-13 11:35:00,25.44,25.5,25.4,25.42,33300.0,17.7117,17.7534,17.6838,17.6977,33300.0
2010-07-13 11:40:00,25.41,25.43,25.4,25.41,18100.0,17.6908,17.7047,17.6838,17.6908,18100.0
2010-07-13 11:45:00,25.42,25.44,25.38,25.39,23500.0,17.6977,17.7117,17.6699,17.6769,23500.0
2010-07-13 11:50:00,25.39,25.44,25.38,25.4,17200.0,17.6769,17.7117,17.6699,17.6838,17200.0
2010-07-13 11:55:00,25.41,25.41,25.37,25.4,6400.0,17.6908,17.6908,17.6629,17.6838,6400.0
2010-07-13 12:00:00,25.41,25.44,25.39,25.42,9700.0,17.6908,17.7117,17.6769,17.6977,9700.0
2010-07-13 12:05:00,25.42,25.44,25.38,25.39,12300.0,17.6977,17.7117,17.6699,17.6769,12300.0
2010-07-13 12:10:00,25.4,25.43,25.39,25.43,9700.0,17.6838,17.7047,17.6769,17.7047,9700.0
2010-07-13 12:15:00,25.43,25.45,25.4,25.42,18700.0,17.7047,17.7186,17.6838,17.6977,18700.0
2010-07-13 12:20:00,25.42,25.43,25.39,25.43,11400.0,17.6977,17.7047,17.6769,17.7047,11400.0
2010-07-13 12:25:00,25.42,25.45,25.4,25.41,31600.0,17.6977,17.7186,17.6838,17.6908,31600.0
2010-07-13 12:30:00,25.42,25.43,25.4,25.41,19100.0,17.6977,17.7047,17.6838,17.6908,19100.0
2010-07-13 12:35:00,25.4,25.43,25.4,25.41,16800.0,17.6838,17.7047,17.6838,17.6908,16800.0
2010-07-13 12:40:00,25.42,25.43,25.42,25.43,8500.0,17.6977,17.7047,17.6977,17.7047,8500.0
2010-07-13 12:45:00,25.42,25.43,25.41,25.42,14500.0,17.6977,17.7047,17.6908,17.6977,14500.0
2010-07-13 12:50:00,25.42,25.43,25.42,25.42,14200.0,17.6977,17.7047,17.6977,17.6977,14200.0
2010-07-13 12:55:00,25.42,25.43,25.31,25.32,23000.0,17.6977,17.7047,17.6212,17.6281,23000.0
2010-07-13 13:00:00,25.33,25.35,25.32,25.35,15300.0,17.6351,17.649,17.6281,17.649,15300.0
2010-07-13 13:05:00,25.35,25.35,25.32,25.32,21500.0,17.649,17.649,17.6281,17.6281,21500.0
2010-07-13 13:10:00,25.31,25.32,25.21,25.22,21600.0,17.6212,17.6281,17.5515,17.5585,21600.0
2010-07-13 13:15:00,25.22,25.22,25.16,25.17,15900.0,17.5585,17.5585,17.5167,17.5237,15900.0
2010-07-13 13:20:00,25.17,25.2,25.14,25.17,21400.0,17.5237,17.5446,17.5028,17.5237,21400.0
2010-07-13 13:25:00,25.19,25.2,25.16,25.2,9300.0,17.5376,17.5446,17.5167,17.5446,9300.0
2010-07-13 13:30:00,25.21,25.26,25.21,25.22,28700.0,17.5515,17.5864,17.5515,17.5585,28700.0
2010-07-13 13:35:00,25.22,25.26,25.21,25.26,14800.0,17.5585,17.5864,17.5515,17.5864,14800.0
2010-07-13 13:40:00,25.26,25.27,25.23,25.25,16500.0,17.5864,17.5933,17.5655,17.5794,16500.0
2010-07-13 13:45:00,25.25,25.29,25.25,25.27,15700.0,17.5794,17.6072,17.5794,17.5933,15700.0
2010-07-13 13:50:00,25.27,25.27,25.2,25.21,11100.0,17.5933,17.5933,17.5446,17.5515,11100.0
2010-07-13 13:55:00,25.22,25.27,25.2,25.26,29600.0,17.5585,17.5933,17.5446,17.5864,29600.0
2010-07-13 14:00:00,25.28,25.37,25.27,25.37,10000.0,17.6003,17.6629,17.5933,17.6629,10000.0
2010-07-13 14:05:00,25.37,25.4,25.36,25.39,9600.0,17.6629,17.6838,17.656,17.6769,9600.0
2010-07-13 14:10:00,25.39,25.42,25.39,25.41,13800.0,17.6769,17.6977,17.6769,17.6908,13800.0
2010-07-13 14:15:00,25.41,25.44,25.41,25.43,11600.0,17.6908,17.7117,17.6908,17.7047,11600.0
2010-07-13 14:20:00,25.44,25.44,25.39,25.41,9200.0,17.7117,17.7117,17.6769,17.6908,9200.0
2010-07-13 14:25:00,25.42,25.44,25.4,25.4,18100.0,17.6977,17.7117,17.6838,17.6838,18100.0
2010-07-13 14:30:00,25.41,25.45,25.4,25.4,29100.0,17.6908,17.7186,17.6838,17.6838,29100.0
2010-07-13 14:35:00,25.41,25.44,25.41,25.43,10900.0,17.6908,17.7117,17.6908,17.7047,10900.0
2010-07-13 14:40:00,25.44,25.48,25.4,25.44,37200.0,17.7117,17.7395,17.6838,17.7117,37200.0
2010-07-13 14:45:00,25.45,25.51,25.45,25.51,9800.0,17.7186,17.7604,17.7186,17.7604,9800.0
2010-07-13 14:50:00,25.5,25.51,25.42,25.43,24600.0,17.7534,17.7604,17.6977,17.7047,24600.0
2010-07-13 14:55:00,25.44,25.49,25.44,25.48,18100.0,17.7117,17.7465,17.7117,17.7395,18100.0
2010-07-13 15:00:00,25.49,25.53,25.45,25.48,53100.0,17.7465,17.7743,17.7186,17.7395,53100.0
2010-07-13 15:05:00,25.48,25.54,25.44,25.52,40000.0,17.7395,17.7813,17.7117,17.7674,40000.0
2010-07-13 15:10:00,25.52,25.6,25.52,25.56,25100.0,17.7674,17.8231,17.7674,17.7952,25100.0
2010-07-13 15:15:00,25.56,25.56,25.49,25.52,45200.0,17.7952,17.7952,17.7465,17.7674,45200.0
2010-07-13 15:20:00,25.53,25.53,25.5,25.5,37300.0,17.7743,17.7743,17.7534,17.7534,37300.0
2010-07-13 15:25:00,25.5,25.58,25.5,25.57,34700.0,17.7534,17.8091,17.7534,17.8022,34700.0
2010-07-13 15:30:00,25.58,25.58,25.52,25.57,20300.0,17.8091,17.8091,17.7674,17.8022,20300.0
2010-07-13 15:35:00,25.57,25.58,25.56,25.58,14900.0,17.8022,17.8091,17.7952,17.8091,14900.0
2010-07-13 15:40:00,25.59,25.6,25.54,25.55,53900.0,17.8161,17.8231,17.7813,17.7883,53900.0
2010-07-13 15:45:00,25.55,25.6,25.53,25.55,47100.0,17.7883,17.8231,17.7743,17.7883,47100.0
2010-07-13 15:50:00,25.55,25.59,25.47,25.5,68500.0,17.7883,17.8161,17.7326,17.7534,68500.0
2010-07-13 15:55:00,25.5,25.52,25.47,25.48,66900.0,17.7534,17.7674,17.7326,17.7395,66900.0
2010-07-14 09:30:00,25.3,25.38,25.21,25.29,11700.0,17.6142,17.6699,17.5515,17.6072,11700.0
2010-07-14 09:35:00,25.27,25.31,25.18,25.2,5700.0,17.5933,17.6212,17.5307,17.5446,5700.0
2010-07-14 09:40:00,25.2,25.27,25.12,25.24,5500.0,17.5446,17.5933,17.4889,17.5724,5500.0
2010-07-14 09:45:00,25.22,25.27,25.21,25.21,4400.0,17.5585,17.5933,17.5515,17.5515,4400.0
2010-07-14 09:50:00,25.24,25.26,25.1,25.12,5200.0,17.5724,17.5864,17.475,17.4889,5200.0
2010-07-14 09:55:00,25.1,25.18,25.09,25.14,4300.0,17.475,17.5307,17.468,17.5028,4300.0
2010-07-14 10:00:00,25.12,25.17,25.02,25.17,13100.0,17.4889,17.5237,17.4193,17.5237,13100.0
2010-07-14 10:05:00,25.22,25.28,25.21,25.28,10800.0,17.5585,17.6003,17.5515,17.6003,10800.0
2010-07-14 10:10:00,25.28,25.29,25.23,25.24,4900.0,17.6003,17.6072,17.5655,17.5724,4900.0
2010-07-14 10:15:00,25.23,25.23,25.14,25.19,10500.0,17.5655,17.5655,17.5028,17.5376,10500.0
2010-07-14 10:20:00,25.23,25.34,25.21,25.29,9700.0,17.5655,17.642,17.5515,17.6072,9700.0
2010-07-14 10:25:00,25.31,25.39,25.28,25.29,10300.0,17.6212,17.6769,17.6003,17.6072,10300.0
2010-07-14 10:30:00,25.32,25.34,25.25,25.3,13500.0,17.6281,17.642,17.5794,17.6142,13500.0
2010-07-14 10:35:00,25.31,25.31,25.18,25.2,10500.0,17.6212,17.6212,17.5307,17.5446,10500.0
2010-07-14 10:40:00,25.2,25.25,25.19,25.21,34100.0,17.5446,17.5794,17.5376,17.5515,34100.0
2010-07-14 10:45:00,25.23,25.32,25.22,25.27,33500.0,17.5655,17.6281,17.5585,17.5933,33500.0
2010-07-14 10:50:00,25.25,25.28,25.21,25.22,4600.0,17.5794,17.6003,17.5515,17.5585,4600.0
2010-07-14 10:55:00,25.21,25.24,25.18,25.24,6100.0,17.5515,17.5724,17.5307,17.5724,6100.0
2010-07-14 11:00:00,25.25,25.28,25.19,25.24,13900.0,17.5794,17.6003,17.5376,17.5724,13900.0
2010-07-14 11:05:00,25.24,25.26,25.2,25.2,29300.0,17.5724,17.5864,17.5446,17.5446,29300.0
2010-07-14 11:10:00,25.2,25.2,25.15,25.17,28100.0,17.5446,17.5446,17.5098,17.5237,28100.0
2010-07-14 11:15:00,25.18,25.18,25.15,25.15,73100.0,17.5307,17.5307,17.5098,17.5098,73100.0
2010-07-14 11:20:00,25.15,25.19,25.11,25.18,18200.0,17.5098,17.5376,17.4819,17.5307,18200.0
2010-07-14 11:25:00,25.17,25.17,25.12,25.13,10900.0,17.5237,17.5237,17.4889,17.4958,10900.0
2010-07-14 11:30:00,25.13,25.17,25.12,25.17,17600.0,17.4958,17.5237,17.4889,17.5237,17600.0
2010-07-14 11:35:00,25.16,25.18,25.12,25.17,26300.0,17.5167,17.5307,17.4889,17.5237,26300.0
2010-07-14 11:40:00,25.18,25.18,25.14,25.17,14100.0,17.5307,17.5307,17.5028,17.5237,14100.0
2010-07-14 11:45:00,25.17,25.23,25.17,25.18,59100.0,17.5237,17.5655,17.5237,17.5307,59100.0
2010-07-14 11:50:00,25.19,25.22,25.19,25.19,19600.0,17.5376,17.5585,17.5376,17.5376,19600.0
2010-07-14 11:55:00,25.19,25.22,25.15,25.15,19700.0,17.5376,17.5585,17.5098,17.5098,19700.0
2010-07-14 12:00:00,25.16,25.2,25.15,25.18,12100.0,17.5167,17.5446,17.5098,17.5307,12100.0
2010-07-14 12:05:00,25.17,25.2,25.16,25.19,17000.0,17.5237,17.5446,17.5167,17.5376,17000.0
2010-07-14 12:10:00,25.2,25.2,25.14,25.18,8900.0,17.5446,17.5446,17.5028,17.5307,8900.0
2010-07-14 12:15:00,25.18,25.23,25.17,25.22,19300.0,17.5307,17.5655,17.5237,17.5585,19300.0
2010-07-14 12:20:00,25.22,25.24,25.2,25.21,10400.0,17.5585,17.5724,17.5446,17.5515,10400.0
2010-07-14 12:25:00,25.22,25.26,25.19,25.25,6200.0,17.5585,17.5864,17.5376,17.5794,6200.0
2010-07-14 12:30:00,25.26,25.29,25.24,25.27,7700.0,17.5864,17.6072,17.5724,17.5933,7700.0
2010-07-14 12:35:00,25.28,25.32,25.24,25.25,9700.0,17.6003,17.6281,17.5724,17.5794,9700.0
2010-07-14 12:40:00,25.25,25.28,25.24,25.26,17300.0,17.5794,17.6003,17.5724,17.5864,17300.0
2010-07-14 12:45:00,25.26,25.28,25.22,25.22,8300.0,17.5864,17.6003,17.5585,17.5585,8300.0
2010-07-14 12:50:00,25.21,25.22,25.18,25.19,5100.0,17.5515,17.5585,17.5307,17.5376,5100.0
2010-07-14 12:55:00,25.19,25.24,25.19,25.22,5800.0,17.5376,17.5724,17.5376,17.5585,5800.0
2010-07-14 13:00:00,25.21,25.23,25.16,25.16,12200.0,17.5515,17.5655,17.5167,17.5167,12200.0
2010-07-14 13:05:00,25.17,25.18,25.15,25.18,5500.0,17.5237,17.5307,17.5098,17.5307,5500.0
2010-07-14 13:10:00,25.18,25.23,25.17,25.22,5000.0,17.5307,17.5655,17.5237,17.5585,5000.0
2010-07-14 13:15:00,25.23,25.25,25.22,25.24,3500.0,17.5655,17.5794,17.5585,17.5724,3500.0
2010-07-14 13:20:00,25.25,25.27,25.21,25.24,19700.0,17.5794,17.5933,17.5515,17.5724,19700.0
2010-07-14 13:25:00,25.24,25.26,25.21,25.23,8300.0,17.5724,17.5864,17.5515,17.5655,8300.0
2010-07-14 13:30:00,25.24,25.26,25.21,25.22,9100.0,17.5724,17.5864,17.5515,17.5585,9100.0
2010-07-14 13:35:00,25.21,25.23,25.19,25.21,6300.0,17.5515,17.5655,17.5376,17.5515,6300.0
2010-07-14 13:40:00,25.2,25.23,25.18,25.18,7900.0,17.5446,17.5655,17.5307,17.5307,7900.0
2010-07-14 13:45:00,25.19,25.2,25.16,25.17,6500.0,17.5376,17.5446,17.5167,17.5237,6500.0
2010-07-14 13:50:00,25.16,25.17,25.0,25.0,9500.0,17.5167,17.5237,17.4053,17.4053,9500.0
2010-07-14 13:55:00,25.0,25.1,24.99,25.1,6500.0,17.4053,17.475,17.3984,17.475,6500.0
2010-07-14 14:00:00,25.09,25.12,25.01,25.09,19500.0,17.468,17.4889,17.4123,17.468,19500.0
2010-07-14 14:05:00,25.11,25.11,24.99,25.03,9600.0,17.4819,17.4819,17.3984,17.4262,9600.0
2010-07-14 14:10:00,25.03,25.08,25.02,25.02,12600.0,17.4262,17.461,17.4193,17.4193,12600.0
2010-07-14 14:15:00,25.03,25.08,25.01,25.06,7900.0,17.4262,17.461,17.4123,17.4471,7900.0
2010-07-14 14:20:00,25.07,25.09,25.0,25.0,21500.0,17.4541,17.468,17.4053,17.4053,21500.0
2010-07-14 14:25:00,24.98,25.03,24.98,25.01,18300.0,17.3914,17.4262,17.3914,17.4123,18300.0
2010-07-14 14:30:00,25.01,25.05,24.98,25.02,27600.0,17.4123,17.4401,17.3914,17.4193,27600.0
2010-07-14 14:35:00,25.02,25.07,24.98,24.99,47900.0,17.4193,17.4541,17.3914,17.3984,47900.0
2010-07-14 14:40:00,25.0,25.02,24.99,25.0,23500.0,17.4053,17.4193,17.3984,17.4053,23500.0
2010-07-14 14:45:00,25.0,25.06,25.0,25.02,70800.0,17.4053,17.4471,17.4053,17.4193,70800.0
2010-07-14 14:50:00,25.02,25.03,25.0,25.02,36500.0,17.4193,17.4262,17.4053,17.4193,36500.0
2010-07-14 14:55:00,25.02,25.06,25.0,25.04,39900.0,17.4193,17.4471,17.4053,17.4332,39900.0
2010-07-14 15:00:00,25.05,25.12,25.05,25.07,72700.0,17.4401,17.4889,17.4401,17.4541,72700.0
2010-07-14 15:05:00,25.07,25.09,24.99,25.03,35400.0,17.4541,17.468,17.3984,17.4262,35400.0
2010-07-14 15:10:00,25.04,25.1,25.02,25.05,32800.0,17.4332,17.475,17.4193,17.4401,32800.0
2010-07-14 15:15:00,25.06,25.2,25.06,25.18,29400.0,17.4471,17.5446,17.4471,17.5307,29400.0
2010-07-14 15:20:00,25.18,25.19,25.1,25.15,71400.0,17.5307,17.5376,17.475,17.5098,71400.0
2010-07-14 15:25:00,25.14,25.24,25.14,25.18,35100.0,17.5028,17.5724,17.5028,17.5307,35100.0
2010-07-14 15:30:00,25.18,25.21,25.15,25.16,40100.0,17.5307,17.5515,17.5098,17.5167,40100.0
2010-07-14 15:35:00,25.16,25.17,25.12,25.15,15000.0,17.5167,17.5237,17.4889,17.5098,15000.0
2010-07-14 15:40:00,25.15,25.15,25.09,25.12,10300.0,17.5098,17.5098,17.468,17.4889,10300.0
2010-07-14 15:45:00,25.12,25.23,25.12,25.21,50000.0,17.4889,17.5655,17.4889,17.5515,50000.0
2010-07-14 15:50:00,25.22,25.23,25.15,25.21,26800.0,17.5585,17.5655,17.5098,17.5515,26800.0
2010-07-14 15:55:00,25.21,25.24,25.2,25.21,39800.0,17.5515,17.5724,17.5446,17.5515,39800.0
2010-07-15 09:30:00,25.28,25.28,25.19,25.19,2400.0,17.6003,17.6003,17.5376,17.5376,2400.0
2010-07-15 09:35:00,25.26,25.3,25.19,25.2,2200.0,17.5864,17.6142,17.5376,17.5446,2200.0
2010-07-15 09:40:00,25.13,25.22,25.09,25.11,2800.0,17.4958,17.5585,17.468,17.4819,2800.0
2010-07-15 09:45:00,25.04,25.19,25.04,25.11,2900.0,17.4332,17.5376,17.4332,17.4819,2900.0
2010-07-15 09:50:00,25.12,25.2,25.1,25.16,2100.0,17.4889,17.5446,17.475,17.5167,2100.0
2010-07-15 09:55:00,25.13,25.13,25.13,25.13,200.0,17.4958,17.4958,17.4958,17.4958,200.0
2010-07-15 10:00:00,25.12,25.12,24.92,24.95,12900.0,17.4889,17.4889,17.3496,17.3705,12900.0
2010-07-15 10:05:00,24.96,24.98,24.9,24.93,27500.0,17.3775,17.3914,17.3357,17.3566,27500.0
2010-07-15 10:10:00,24.93,24.93,24.86,24.89,13800.0,17.3566,17.3566,17.3079,17.3288,13800.0
2010-07-15 10:15:00,24.89,24.95,24.84,24.94,23100.0,17.3288,17.3705,17.2939,17.3636,23100.0
2010-07-15 10:20:00,24.95,24.99,24.89,24.89,11100.0,17.3705,17.3984,17.3288,17.3288,11100.0
2010-07-15 10:25:00,24.9,24.97,24.9,24.94,3800.0,17.3357,17.3845,17.3357,17.3636,3800.0
2010-07-15 10:30:00,24.93,24.94,24.87,24.9,4200.0,17.3566,17.3636,17.3148,17.3357,4200.0
2010-07-15 10:35:00,24.89,24.93,24.86,24.92,4200.0,17.3288,17.3566,17.3079,17.3496,4200.0
2010-07-15 10:40:00,24.95,24.96,24.89,24.9,13400.0,17.3705,17.3775,17.3288,17.3357,13400.0
2010-07-15 10:45:00,24.9,24.99,24.89,24.98,7700.0,17.3357,17.3984,17.3288,17.3914,7700.0
2010-07-15 10:50:00,24.98,25.0,24.94,24.96,7200.0,17.3914,17.4053,17.3636,17.3775,7200.0
2010-07-15 10:55:00,24.98,25.0,24.93,25.0,10900.0,17.3914,17.4053,17.3566,17.4053,10900.0
2010-07-15 11:00:00,24.99,25.0,24.93,24.97,19600.0,17.3984,17.4053,17.3566,17.3845,19600.0
2010-07-15 11:05:00,24.96,24.97,24.87,24.93,20100.0,17.3775,17.3845,17.3148,17.3566,20100.0
2010-07-15 11:10:00,24.94,25.0,24.94,25.0,7100.0,17.3636,17.4053,17.3636,17.4053,7100.0
2010-07-15 11:15:00,25.0,25.05,25.0,25.0,6100.0,17.4053,17.4401,17.4053,17.4053,6100.0
2010-07-15 11:20:00,25.03,25.12,25.02,25.1,8200.0,17.4262,17.4889,17.4193,17.475,8200.0
2010-07-15 11:25:00,25.1,25.1,25.05,25.09,8100.0,17.475,17.475,17.4401,17.468,8100.0
2010-07-15 11:30:00,25.09,25.1,25.01,25.02,15000.0,17.468,17.475,17.4123,17.4193,15000.0
2010-07-15 11:35:00,25.01,25.09,25.0,25.09,12700.0,17.4123,17.468,17.4053,17.468,12700.0
2010-07-15 11:40:00,25.08,25.13,25.05,25.11,5500.0,17.461,17.4958,17.4401,17.4819,5500.0
2010-07-15 11:45:00,25.11,25.12,25.01,25.03,8600.0,17.4819,17.4889,17.4123,17.4262,8600.0
2010-07-15 11:50:00,25.04,25.04,24.97,25.02,4200.0,17.4332,17.4332,17.3845,17.4193,4200.0
2010-07-15 11:55:00,25.0,25.03,24.95,24.95,4900.0,17.4053,17.4262,17.3705,17.3705,4900.0
2010-07-15 12:00:00,24.96,24.99,24.91,24.92,6500.0,17.3775,17.3984,17.3427,17.3496,6500.0
2010-07-15 12:05:00,24.92,25.0,24.89,24.98,6800.0,17.3496,17.4053,17.3288,17.3914,6800.0
2010-07-15 12:10:00,24.98,25.02,24.97,25.01,1100.0,17.3914,17.4193,17.3845,17.4123,1100.0
2010-07-15 12:15:00,25.02,25.05,25.0,25.0,2900.0,17.4193,17.4401,17.4053,17.4053,2900.0
2010-07-15 12:20:00,24.97,24.99,24.95,24.96,3500.0,17.3845,17.3984,17.3705,17.3775,3500.0
2010-07-15 12:25:00,24.98,25.01,24.96,25.0,8600.0,17.3914,17.4123,17.3775,17.4053,8600.0
2010-07-15 12:30:00,24.99,25.02,24.98,25.01,7800.0,17.3984,17.4193,17.3914,17.4123,7800.0
2010-07-15 12:35:00,25.0,25.01,24.98,25.0,7600.0,17.4053,17.4123,17.3914,17.4053,7600.0
2010-07-15 12:40:00,25.0,25.01,24.98,25.0,4600.0,17.4053,17.4123,17.3914,17.4053,4600.0
2010-07-15 12:45:00,25.01,25.04,25.0,25.01,2700.0,17.4123,17.4332,17.4053,17.4123,2700.0
2010-07-15 12:50:00,25.03,25.06,25.01,25.05,3000.0,17.4262,17.4471,17.4123,17.4401,3000.0
2010-07-15 12:55:00,25.07,25.08,25.01,25.01,4400.0,17.4541,17.461,17.4123,17.4123,4400.0
2010-07-15 13:00:00,25.02,25.1,25.02,25.06,7300.0,17.4193,17.475,17.4193,17.4471,7300.0
2010-07-15 13:05:00,25.07,25.14,25.03,25.11,10000.0,17.4541,17.5028,17.4262,17.4819,10000.0
2010-07-15 13:10:00,25.11,25.14,25.07,25.11,7900.0,17.4819,17.5028,17.4541,17.4819,7900.0
2010-07-15 13:15:00,25.11,25.2,25.08,25.18,8900.0,17.4819,17.5446,17.461,17.5307,8900.0
2010-07-15 13:20:00,25.17,25.23,25.16,25.21,23500.0,17.5237,17.5655,17.5167,17.5515,23500.0
2010-07-15 13:25:00,25.23,25.24,25.18,25.18,10100.0,17.5655,17.5724,17.5307,17.5307,10100.0
2010-07-15 13:30:00,25.19,25.23,25.14,25.14,5900.0,17.5376,17.5655,17.5028,17.5028,5900.0
2010-07-15 13:35:00,25.15,25.2,25.15,25.19,7000.0,17.5098,17.5446,17.5098,17.5376,7000.0
2010-07-15 13:40:00,25.19,25.19,25.15,25.16,2400.0,17.5376,17.5376,17.5098,17.5167,2400.0
2010-07-15 13:45:00,25.18,25.23,25.18,25.21,5400.0,17.5307,17.5655,17.5307,17.5515,5400.0
2010-07-15 13:50:00,25.21,25.21,25.18,25.18,3600.0,17.5515,17.5515,17.5307,17.5307,3600.0
2010-07-15 13:55:00,25.19,25.26,25.19,25.2,6300.0,17.5376,17.5864,17.5376,17.5446,6300.0
2010-07-15 14:00:00,25.19,25.26,25.17,25.25,5700.0,17.5376,17.5864,17.5237,17.5794,5700.0
2010-07-15 14:05:00,25.23,25.23,25.13,25.14,9300.0,17.5655,17.5655,17.4958,17.5028,9300.0
2010-07-15 14:10:00,25.14,25.15,25.1,25.13,4400.0,17.5028,17.5098,17.475,17.4958,4400.0
2010-07-15 14:15:00,25.14,25.28,25.14,25.28,7000.0,17.5028,17.6003,17.5028,17.6003,7000.0
2010-07-15 14:20:00,25.27,25.28,25.22,25.23,4600.0,17.5933,17.6003,17.5585,17.5655,4600.0
2010-07-15 14:25:00,25.22,25.31,25.21,25.3,7600.0,17.5585,17.6212,17.5515,17.6142,7600.0
2010-07-15 14:30:00,25.3,25.36,25.26,25.26,8900.0,17.6142,17.656,17.5864,17.5864,8900.0
2010-07-15 14:35:00,25.28,25.33,25.25,25.33,12200.0,17.6003,17.6351,17.5794,17.6351,12200.0
2010-07-15 14:40:00,25.31,25.34,25.26,25.27,23000.0,17.6212,17.642,17.5864,17.5933,23000.0
2010-07-15 14:45:00,25.29,25.34,25.27,25.32,6600.0,17.6072,17.642,17.5933,17.6281,6600.0
2010-07-15 14:50:00,25.3,25.33,25.29,25.32,5600.0,17.6142,17.6351,17.6072,17.6281,5600.0
2010-07-15 14:55:00,25.31,25.32,25.26,25.29,11600.0,17.6212,17.6281,17.5864,17.6072,11600.0
2010-07-15 15:00:00,25.27,25.3,25.27,25.27,9500.0,17.5933,17.6142,17.5933,17.5933,9500.0
2010-07-15 15:05:00,25.28,25.28,25.14,25.15,13600.0,17.6003,17.6003,17.5028,17.5098,13600.0
2010-07-15 15:10:00,25.13,25.14,25.07,25.08,18000.0,17.4958,17.5028,17.4541,17.461,18000.0
2010-07-15 15:15:00,25.08,25.16,25.07,25.11,16700.0,17.461,17.5167,17.4541,17.4819,16700.0
2010-07-15 15:20:00,25.12,25.14,25.07,25.1,10400.0,17.4889,17.5028,17.4541,17.475,10400.0
2010-07-15 15:25:00,25.1,25.17,25.07,25.17,16400.0,17.475,17.5237,17.4541,17.5237,16400.0
2010-07-15 15:30:00,25.17,25.26,25.13,25.16,32300.0,17.5237,17.5864,17.4958,17.5167,32300.0
2010-07-15 15:35:00,25.16,25.26,25.13,25.21,17500.0,17.5167,17.5864,17.4958,17.5515,17500.0
2010-07-15 15:40:00,25.21,25.27,25.19,25.25,19700.0,17.5515,17.5933,17.5376,17.5794,19700.0
2010-07-15 15:45:00,25.26,25.33,25.24,25.28,38000.0,17.5864,17.6351,17.5724,17.6003,38000.0
2010-07-15 15:50:00,25.27,25.31,25.26,25.28,28000.0,17.5933,17.6212,17.5864,17.6003,28000.0
2010-07-15 15:55:00,25.28,25.56,25.22,25.27,70200.0,17.6003,17.7952,17.5585,17.5933,70200.0
2010-07-16 09:30:00,25.14,25.15,24.95,24.95,4900.0,17.5028,17.5098,17.3705,17.3705,4900.0
2010-07-16 09:35:00,24.99,25.11,24.95,25.01,3900.0,17.3984,17.4819,17.3705,17.4123,3900.0
2010-07-16 09:40:00,25.01,25.03,24.94,24.94,2800.0,17.4123,17.4262,17.3636,17.3636,2800.0
2010-07-16 09:45:00,24.92,24.99,24.92,24.97,9200.0,17.3496,17.3984,17.3496,17.3845,9200.0
2010-07-16 09:50:00,24.93,24.95,24.92,24.92,9800.0,17.3566,17.3705,17.3496,17.3496,9800.0
2010-07-16 09:55:00,24.92,24.93,24.83,24.89,28300.0,17.3496,17.3566,17.287,17.3288,28300.0
2010-07-16 10:00:00,24.87,24.9,24.86,24.87,11100.0,17.3148,17.3357,17.3079,17.3148,11100.0
2010-07-16 10:05:00,24.87,24.87,24.81,24.81,25500.0,17.3148,17.3148,17.2731,17.2731,25500.0
2010-07-16 10:10:00,24.81,24.88,24.81,24.84,9500.0,17.2731,17.3218,17.2731,17.2939,9500.0
2010-07-16 10:15:00,24.83,24.94,24.83,24.89,11800.0,17.287,17.3636,17.287,17.3288,11800.0
2010-07-16 10:20:00,24.9,24.98,24.87,24.95,11300.0,17.3357,17.3914,17.3148,17.3705,11300.0
2010-07-16 10:25:00,24.94,24.96,24.87,24.92,6800.0,17.3636,17.3775,17.3148,17.3496,6800.0
2010-07-16 10:30:00,24.91,24.91,24.85,24.86,5300.0,17.3427,17.3427,17.3009,17.3079,5300.0
2010-07-16 10:35:00,24.93,24.93,24.86,24.86,5200.0,17.3566,17.3566,17.3079,17.3079,5200.0
2010-07-16 10:40:00,24.84,24.95,24.84,24.95,19000.0,17.2939,17.3705,17.2939,17.3705,19000.0
2010-07-16 10:45:00,24.94,24.96,24.9,24.92,10600.0,17.3636,17.3775,17.3357,17.3496,10600.0
2010-07-16 10:50:00,24.92,24.97,24.87,24.87,9400.0,17.3496,17.3845,17.3148,17.3148,9400.0
2010-07-16 10:55:00,24.88,24.99,24.87,24.91,5700.0,17.3218,17.3984,17.3148,17.3427,5700.0
2010-07-16 11:00:00,24.9,24.93,24.87,24.87,21800.0,17.3357,17.3566,17.3148,17.3148,21800.0
2010-07-16 11:05:00,24.88,24.93,24.86,24.87,14500.0,17.3218,17.3566,17.3079,17.3148,14500.0
2010-07-16 11:10:00,24.87,24.92,24.85,24.88,11800.0,17.3148,17.3496,17.3009,17.3218,11800.0
2010-07-16 11:15:00,24.87,24.88,24.85,24.86,10500.0,17.3148,17.3218,17.3009,17.3079,10500.0
2010-07-16 11:20:00,24.86,24.86,24.83,24.84,15200.0,17.3079,17.3079,17.287,17.2939,15200.0
2010-07-16 11:25:00,24.83,24.89,24.82,24.88,7900.0,17.287,17.3288,17.28,17.3218,7900.0
2010-07-16 11:30:00,24.86,24.88,24.85,24.86,6300.0,17.3079,17.3218,17.3009,17.3079,6300.0
2010-07-16 11:35:00,24.86,24.89,24.84,24.86,24800.0,17.3079,17.3288,17.2939,17.3079,24800.0
2010-07-16 11:40:00,24.86,24.9,24.85,24.88,7600.0,17.3079,17.3357,17.3009,17.3218,7600.0
2010-07-16 11:45:00,24.86,24.9,24.83,24.84,20300.0,17.3079,17.3357,17.287,17.2939,20300.0
2010-07-16 11:50:00,24.85,24.87,24.8,24.81,32700.0,17.3009,17.3148,17.2661,17.2731,32700.0
2010-07-16 11:55:00,24.81,24.84,24.77,24.8,106200.0,17.2731,17.2939,17.2452,17.2661,106200.0
2010-07-16 12:00:00,24.79,24.82,24.78,24.8,40800.0,17.2591,17.28,17.2522,17.2661,40800.0
2010-07-16 12:05:00,24.78,24.79,24.77,24.78,44700.0,17.2522,17.2591,17.2452,17.2522,44700.0
2010-07-16 12:10:00,24.78,24.78,24.73,24.74,52500.0,17.2522,17.2522,17.2174,17.2243,52500.0
2010-07-16 12:15:00,24.74,24.78,24.7,24.71,43400.0,17.2243,17.2522,17.1965,17.2034,43400.0
2010-07-16 12:20:00,24.73,24.73,24.69,24.7,16700.0,17.2174,17.2174,17.1895,17.1965,16700.0
2010-07-16 12:25:00,24.71,24.73,24.68,24.71,15300.0,17.2034,17.2174,17.1825,17.2034,15300.0
2010-07-16 12:30:00,24.71,24.72,24.68,24.69,17200.0,17.2034,17.2104,17.1825,17.1895,17200.0
2010-07-16 12:35:00,24.68,24.69,24.66,24.68,7500.0,17.1825,17.1895,17.1686,17.1825,7500.0
2010-07-16 12:40:00,24.69,24.7,24.62,24.66,72900.0,17.1895,17.1965,17.1408,17.1686,72900.0
2010-07-16 12:45:00,24.66,24.68,24.62,24.66,32900.0,17.1686,17.1825,17.1408,17.1686,32900.0
2010-07-16 12:50:00,24.66,24.71,24.62,24.63,36200.0,17.1686,17.2034,17.1408,17.1477,36200.0
2010-07-16 12:55:00,24.61,24.66,24.59,24.62,28600.0,17.1338,17.1686,17.1199,17.1408,28600.0
2010-07-16 13:00:00,24.64,24.64,24.59,24.6,31600.0,17.1547,17.1547,17.1199,17.1269,31600.0
2010-07-16 13:05:00,24.6,24.64,24.57,24.6,62100.0,17.1269,17.1547,17.106,17.1269,62100.0
2010-07-16 13:10:00,24.6,24.65,24.59,24.59,25600.0,17.1269,17.1617,17.1199,17.1199,25600.0
2010-07-16 13:15:00,24.61,24.66,24.59,24.63,24800.0,17.1338,17.1686,17.1199,17.1477,24800.0
2010-07-16 13:20:00,24.64,24.67,24.62,24.64,10000.0,17.1547,17.1756,17.1408,17.1547,10000.0
2010-07-16 13:25:00,24.65,24.66,24.58,24.59,105900.0,17.1617,17.1686,17.1129,17.1199,105900.0
2010-07-16 13:30:00,24.59,24.65,24.58,24.6,57000.0,17.1199,17.1617,17.1129,17.1269,57000.0
2010-07-16 13:35:00,24.61,24.66,24.59,24.6,17600.0,17.1338,17.1686,17.1199,17.1269,17600.0
2010-07-16 13:40:00,24.59,24.59,24.53,24.54,35900.0,17.1199,17.1199,17.0781,17.0851,35900.0
2010-07-16 13:45:00,24.55,24.62,24.53,24.62,68000.0,17.092,17.1408,17.0781,17.1408,68000.0
2010-07-16 13:50:00,24.62,24.63,24.54,24.54,32800.0,17.1408,17.1477,17.0851,17.0851,32800.0
2010-07-16 13:55:00,24.55,24.59,24.54,24.54,13300.0,17.092,17.1199,17.0851,17.0851,13300.0
2010-07-16 14:00:00,24.55,24.64,24.54,24.62,33700.0,17.092,17.1547,17.0851,17.1408,33700.0
2010-07-16 14:05:00,24.62,24.64,24.59,24.63,18500.0,17.1408,17.1547,17.1199,17.1477,18500.0
2010-07-16 14:10:00,24.63,24.66,24.59,24.59,19500.0,17.1477,17.1686,17.1199,17.1199,19500.0
2010-07-16 14:15:00,24.61,24.63,24.58,24.6,37800.0,17.1338,17.1477,17.1129,17.1269,37800.0
2010-07-16 14:20:00,24.6,24.66,24.59,24.65,17600.0,17.1269,17.1686,17.1199,17.1617,17600.0
2010-07-16 14:25:00,24.65,24.7,24.62,24.64,23600.0,17.1617,17.1965,17.1408,17.1547,23600.0
2010-07-16 14:30:00,24.64,24.73,24.64,24.71,28300.0,17.1547,17.2174,17.1547,17.2034,28300.0
2010-07-16 14:35:00,24.71,24.71,24.63,24.66,24500.0,17.2034,17.2034,17.1477,17.1686,24500.0
2010-07-16 14:40:00,24.65,24.68,24.63,24.65,20800.0,17.1617,17.1825,17.1477,17.1617,20800.0
2010-07-16 14:45:00,24.66,24.7,24.64,24.67,20300.0,17.1686,17.1965,17.1547,17.1756,20300.0
2010-07-16 14:50:00,24.67,24.69,24.64,24.65,26400.0,17.1756,17.1895,17.1547,17.1617,26400.0
2010-07-16 14:55:00,24.65,24.69,24.64,24.64,23400.0,17.1617,17.1895,17.1547,17.1547,23400.0
2010-07-16 15:00:00,24.66,24.66,24.62,24.64,61200.0,17.1686,17.1686,17.1408,17.1547,61200.0
2010-07-16 15:05:00,24.64,24.67,24.63,24.64,131400.0,17.1547,17.1756,17.1477,17.1547,131400.0
2010-07-16 15:10:00,24.63,24.68,24.6,24.68,35800.0,17.1477,17.1825,17.1269,17.1825,35800.0
2010-07-16 15:15:00,24.66,24.67,24.6,24.6,27500.0,17.1686,17.1756,17.1269,17.1269,27500.0
2010-07-16 15:20:00,24.59,24.6,24.55,24.56,95400.0,17.1199,17.1269,17.092,17.099,95400.0
2010-07-16 15:25:00,24.55,24.72,24.53,24.62,191600.0,17.092,17.2104,17.0781,17.1408,191600.0
2010-07-16 15:30:00,24.62,24.64,24.58,24.6,54700.0,17.1408,17.1547,17.1129,17.1269,54700.0
2010-07-16 15:35:00,24.62,24.64,24.57,24.62,66300.0,17.1408,17.1547,17.106,17.1408,66300.0
2010-07-16 15:40:00,24.6,24.63,24.57,24.59,59100.0,17.1269,17.1477,17.106,17.1199,59100.0
2010-07-16 15:45:00,24.6,24.62,24.57,24.59,94400.0,17.1269,17.1408,17.106,17.1199,94400.0
2010-07-16 15:50:00,24.6,24.7,24.58,24.66,98500.0,17.1269,17.1965,17.1129,17.1686,98500.0
2010-07-16 15:55:00,24.66,24.74,24.63,24.72,298300.0,17.1686,17.2243,17.1477,17.2104,298300.0
2010-07-19 09:30:00,24.9,24.9,24.72,24.72,24600.0,17.3357,17.3357,17.2104,17.2104,24600.0
2010-07-19 09:35:00,24.73,24.77,24.6,24.62,14200.0,17.2174,17.2452,17.1269,17.1408,14200.0
2010-07-19 09:40:00,24.61,24.7,24.59,24.7,3900.0,17.1338,17.1965,17.1199,17.1965,3900.0
2010-07-19 09:45:00,24.72,24.75,24.61,24.61,10600.0,17.2104,17.2313,17.1338,17.1338,10600.0
2010-07-19 09:50:00,24.63,24.66,24.56,24.56,23900.0,17.1477,17.1686,17.099,17.099,23900.0
2010-07-19 09:55:00,24.57,24.63,24.51,24.52,11000.0,17.106,17.1477,17.0642,17.0712,11000.0
2010-07-19 10:00:00,24.51,24.53,24.48,24.5,108300.0,17.0642,17.0781,17.0433,17.0572,108300.0
2010-07-19 10:05:00,24.51,24.61,24.45,24.46,32700.0,17.0642,17.1338,17.0224,17.0294,32700.0
2010-07-19 10:10:00,24.46,24.54,24.45,24.53,12000.0,17.0294,17.0851,17.0224,17.0781,12000.0
2010-07-19 10:15:00,24.52,24.55,24.49,24.51,32500.0,17.0712,17.092,17.0503,17.0642,32500.0
2010-07-19 10:20:00,24.51,24.52,24.4,24.4,32800.0,17.0642,17.0712,16.9876,16.9876,32800.0
2010-07-19 10:25:00,24.4,24.41,24.32,24.32,48600.0,16.9876,16.9946,16.9319,16.9319,48600.0
2010-07-19 10:30:00,24.32,24.41,24.31,24.31,44300.0,16.9319,16.9946,16.9249,16.9249,44300.0
2010-07-19 10:35:00,24.32,24.42,24.32,24.36,18500.0,16.9319,17.0015,16.9319,16.9598,18500.0
2010-07-19 10:40:00,24.35,24.38,24.3,24.38,12600.0,16.9528,16.9737,16.918,16.9737,12600.0
2010-07-19 10:45:00,24.37,24.38,24.24,24.24,20000.0,16.9667,16.9737,16.8762,16.8762,20000.0
2010-07-19 10:50:00,24.24,24.32,24.19,24.31,19100.0,16.8762,16.9319,16.8414,16.9249,19100.0
2010-07-19 10:55:00,24.31,24.35,24.25,24.35,21000.0,16.9249,16.9528,16.8832,16.9528,21000.0
2010-07-19 11:00:00,24.33,24.38,24.32,24.35,28900.0,16.9389,16.9737,16.9319,16.9528,28900.0
2010-07-19 11:05:00,24.35,24.36,24.33,24.36,13700.0,16.9528,16.9598,16.9389,16.9598,13700.0
2010-07-19 11:10:00,24.34,24.35,24.3,24.34,11600.0,16.9458,16.9528,16.918,16.9458,11600.0
2010-07-19 11:15:00,24.35,24.4,24.35,24.38,12500.0,16.9528,16.9876,16.9528,16.9737,12500.0
2010-07-19 11:20:00,24.38,24.44,24.38,24.4,49800.0,16.9737,17.0155,16.9737,16.9876,49800.0
2010-07-19 11:25:00,24.41,24.42,24.37,24.37,10100.0,16.9946,17.0015,16.9667,16.9667,10100.0
2010-07-19 11:30:00,24.38,24.39,24.35,24.38,7400.0,16.9737,16.9806,16.9528,16.9737,7400.0
2010-07-19 11:35:00,24.39,24.4,24.32,24.34,10800.0,16.9806,16.9876,16.9319,16.9458,10800.0
2010-07-19 11:40:00,24.34,24.37,24.34,24.37,8000.0,16.9458,16.9667,16.9458,16.9667,8000.0
2010-07-19 11:45:00,24.36,24.38,24.34,24.38,8200.0,16.9598,16.9737,16.9458,16.9737,8200.0
2010-07-19 11:50:00,24.38,24.47,24.38,24.44,9900.0,16.9737,17.0363,16.9737,17.0155,9900.0
2010-07-19 11:55:00,24.44,24.44,24.39,24.41,12500.0,17.0155,17.0155,16.9806,16.9946,12500.0
2010-07-19 12:00:00,24.41,24.41,24.36,24.36,11400.0,16.9946,16.9946,16.9598,16.9598,11400.0
2010-07-19 12:05:00,24.35,24.4,24.33,24.4,32700.0,16.9528,16.9876,16.9389,16.9876,32700.0
2010-07-19 12:10:00,24.4,24.4,24.34,24.34,30600.0,16.9876,16.9876,16.9458,16.9458,30600.0
2010-07-19 12:15:00,24.34,24.4,24.34,24.39,24200.0,16.9458,16.9876,16.9458,16.9806,24200.0
2010-07-19 12:20:00,24.4,24.4,24.36,24.37,12000.0,16.9876,16.9876,16.9598,16.9667,12000.0
2010-07-19 12:25:00,24.36,24.42,24.35,24.42,20700.0,16.9598,17.0015,16.9528,17.0015,20700.0
2010-07-19 12:30:00,24.4,24.44,24.38,24.42,17800.0,16.9876,17.0155,16.9737,17.0015,17800.0
2010-07-19 12:35:00,24.43,24.49,24.41,24.48,17200.0,17.0085,17.0503,16.9946,17.0433,17200.0
2010-07-19 12:40:00,24.49,24.52,24.48,24.51,15500.0,17.0503,17.0712,17.0433,17.0642,15500.0
2010-07-19 12:45:00,24.5,24.53,24.49,24.51,8000.0,17.0572,17.0781,17.0503,17.0642,8000.0
2010-07-19 12:50:00,24.51,24.54,24.49,24.5,10000.0,17.0642,17.0851,17.0503,17.0572,10000.0
2010-07-19 12:55:00,24.48,24.5,24.46,24.5,15000.0,17.0433,17.0572,17.0294,17.0572,15000.0
2010-07-19 13:00:00,24.5,24.51,24.48,24.5,12800.0,17.0572,17.0642,17.0433,17.0572,12800.0
2010-07-19 13:05:00,24.5,24.5,24.45,24.49,12000.0,17.0572,17.0572,17.0224,17.0503,12000.0
2010-07-19 13:10:00,24.5,24.5,24.45,24.45,8300.0,17.0572,17.0572,17.0224,17.0224,8300.0
2010-07-19 13:15:00,24.46,24.47,24.42,24.42,20800.0,17.0294,17.0363,17.0015,17.0015,20800.0
2010-07-19 13:20:00,24.42,24.44,24.41,24.43,9200.0,17.0015,17.0155,16.9946,17.0085,9200.0
2010-07-19 13:25:00,24.44,24.45,24.41,24.41,13000.0,17.0155,17.0224,16.9946,16.9946,13000.0
2010-07-19 13:30:00,24.43,24.46,24.41,24.42,11500.0,17.0085,17.0294,16.9946,17.0015,11500.0
2010-07-19 13:35:00,24.42,24.42,24.35,24.36,10300.0,17.0015,17.0015,16.9528,16.9598,10300.0
2010-07-19 13:40:00,24.36,24.38,24.33,24.33,12300.0,16.9598,16.9737,16.9389,16.9389,12300.0
2010-07-19 13:45:00,24.34,24.39,24.34,24.38,12700.0,16.9458,16.9806,16.9458,16.9737,12700.0
2010-07-19 13:50:00,24.38,24.38,24.34,24.38,15700.0,16.9737,16.9737,16.9458,16.9737,15700.0
2010-07-19 13:55:00,24.38,24.4,24.34,24.39,31600.0,16.9737,16.9876,16.9458,16.9806,31600.0
2010-07-19 14:00:00,24.38,24.41,24.38,24.4,8200.0,16.9737,16.9946,16.9737,16.9876,8200.0
2010-07-19 14:05:00,24.39,24.42,24.39,24.42,15700.0,16.9806,17.0015,16.9806,17.0015,15700.0
2010-07-19 14:10:00,24.43,24.45,24.41,24.41,14500.0,17.0085,17.0224,16.9946,16.9946,14500.0
2010-07-19 14:15:00,24.41,24.43,24.39,24.43,30500.0,16.9946,17.0085,16.9806,17.0085,30500.0
2010-07-19 14:20:00,24.44,24.44,24.39,24.42,9500.0,17.0155,17.0155,16.9806,17.0015,9500.0
2010-07-19 14:25:00,24.42,24.43,24.39,24.4,15100.0,17.0015,17.0085,16.9806,16.9876,15100.0
2010-07-19 14:30:00,24.4,24.48,24.39,24.47,15100.0,16.9876,17.0433,16.9806,17.0363,15100.0
2010-07-19 14:35:00,24.48,24.48,24.44,24.45,10200.0,17.0433,17.0433,17.0155,17.0224,10200.0
2010-07-19 14:40:00,24.45,24.5,24.44,24.47,8100.0,17.0224,17.0572,17.0155,17.0363,8100.0
2010-07-19 14:45:00,24.49,24.51,24.47,24.5,30300.0,17.0503,17.0642,17.0363,17.0572,30300.0
2010-07-19 14:50:00,24.5,24.53,24.5,24.5,13100.0,17.0572,17.0781,17.0572,17.0572,13100.0
2010-07-19 14:55:00,24.5,24.52,24.5,24.5,14700.0,17.0572,17.0712,17.0572,17.0572,14700.0
2010-07-19 15:00:00,24.51,24.53,24.49,24.5,42500.0,17.0642,17.0781,17.0503,17.0572,42500.0
2010-07-19 15:05:00,24.5,24.55,24.49,24.54,30500.0,17.0572,17.092,17.0503,17.0851,30500.0
2010-07-19 15:10:00,24.55,24.57,24.49,24.49,38200.0,17.092,17.106,17.0503,17.0503,38200.0
2010-07-19 15:15:00,24.5,24.55,24.49,24.54,25800.0,17.0572,17.092,17.0503,17.0851,25800.0
2010-07-19 15:20:00,24.52,24.54,24.49,24.49,16400.0,17.0712,17.0851,17.0503,17.0503,16400.0
2010-07-19 15:25:00,24.5,24.5,24.42,24.45,17100.0,17.0572,17.0572,17.0015,17.0224,17100.0
2010-07-19 15:30:00,24.44,24.52,24.43,24.48,26700.0,17.0155,17.0712,17.0085,17.0433,26700.0
2010-07-19 15:35:00,24.47,24.5,24.42,24.43,63800.0,17.0363,17.0572,17.0015,17.0085,63800.0
2010-07-19 15:40:00,24.44,24.49,24.41,24.47,42500.0,17.0155,17.0503,16.9946,17.0363,42500.0
2010-07-19 15:45:00,24.48,24.53,24.47,24.5,94300.0,17.0433,17.0781,17.0363,17.0572,94300.0
2010-07-19 15:50:00,24.5,24.53,24.49,24.53,34900.0,17.0572,17.0781,17.0503,17.0781,34900.0
2010-07-19 15:55:00,24.52,24.56,24.5,24.55,94500.0,17.0712,17.099,17.0572,17.092,94500.0
2010-07-20 09:30:00,24.19,24.23,24.13,24.17,9400.0,16.8414,16.8693,16.7996,16.8275,9400.0
2010-07-20 09:35:00,24.23,24.3,24.09,24.19,22300.0,16.8693,16.918,16.7718,16.8414,22300.0
2010-07-20 09:40:00,24.15,24.26,24.12,24.23,24700.0,16.8136,16.8901,16.7927,16.8693,24700.0
2010-07-20 09:45:00,24.25,24.41,24.25,24.35,11100.0,16.8832,16.9946,16.8832,16.9528,11100.0
2010-07-20 09:50:00,24.36,24.57,24.36,24.55,12700.0,16.9598,17.106,16.9598,17.092,12700.0
2010-07-20 09:55:00,24.56,24.62,24.53,24.53,13600.0,17.099,17.1408,17.0781,17.0781,13600.0
2010-07-20 10:00:00,24.51,24.53,24.31,24.38,12100.0,17.0642,17.0781,16.9249,16.9737,12100.0
2010-07-20 10:05:00,24.35,24.42,24.26,24.33,9100.0,16.9528,17.0015,16.8901,16.9389,9100.0
2010-07-20 10:10:00,24.35,24.39,24.22,24.22,14000.0,16.9528,16.9806,16.8623,16.8623,14000.0
2010-07-20 10:15:00,24.21,24.38,24.21,24.38,9300.0,16.8553,16.9737,16.8553,16.9737,9300.0
2010-07-20 10:20:00,24.37,24.46,24.33,24.41,15400.0,16.9667,17.0294,16.9389,16.9946,15400.0
2010-07-20 10:25:00,24.42,24.45,24.35,24.39,7600.0,17.0015,17.0224,16.9528,16.9806,7600.0
2010-07-20 10:30:00,24.37,24.45,24.34,24.43,15600.0,16.9667,17.0224,16.9458,17.0085,15600.0
2010-07-20 10:35:00,24.44,24.53,24.39,24.45,14600.0,17.0155,17.0781,16.9806,17.0224,14600.0
2010-07-20 10:40:00,24.46,24.55,24.43,24.47,6400.0,17.0294,17.092,17.0085,17.0363,6400.0
2010-07-20 10:45:00,24.47,24.55,24.47,24.51,6800.0,17.0363,17.092,17.0363,17.0642,6800.0
2010-07-20 10:50:00,24.49,24.51,24.44,24.45,6900.0,17.0503,17.0642,17.0155,17.0224,6900.0
2010-07-20 10:55:00,24.45,24.51,24.41,24.51,12200.0,17.0224,17.0642,16.9946,17.0642,12200.0
2010-07-20 11:00:00,24.49,24.58,24.49,24.56,11800.0,17.0503,17.1129,17.0503,17.099,11800.0
2010-07-20 11:05:00,24.56,24.65,24.52,24.65,19800.0,17.099,17.1617,17.0712,17.1617,19800.0
2010-07-20 11:10:00,24.64,24.66,24.55,24.57,10500.0,17.1547,17.1686,17.092,17.106,10500.0
2010-07-20 11:15:00,24.57,24.64,24.54,24.62,6600.0,17.106,17.1547,17.0851,17.1408,6600.0
2010-07-20 11:20:00,24.62,24.62,24.56,24.56,5900.0,17.1408,17.1408,17.099,17.099,5900.0
2010-07-20 11:25:00,24.58,24.63,24.55,24.63,8300.0,17.1129,17.1477,17.092,17.1477,8300.0
2010-07-20 11:30:00,24.63,24.66,24.62,24.62,8300.0,17.1477,17.1686,17.1408,17.1408,8300.0
2010-07-20 11:35:00,24.61,24.62,24.54,24.56,6000.0,17.1338,17.1408,17.0851,17.099,6000.0
2010-07-20 11:40:00,24.55,24.55,24.49,24.52,4200.0,17.092,17.092,17.0503,17.0712,4200.0
2010-07-20 11:45:00,24.53,24.61,24.53,24.61,6700.0,17.0781,17.1338,17.0781,17.1338,6700.0
2010-07-20 11:50:00,24.6,24.6,24.52,24.54,13000.0,17.1269,17.1269,17.0712,17.0851,13000.0
2010-07-20 11:55:00,24.54,24.59,24.5,24.5,6300.0,17.0851,17.1199,17.0572,17.0572,6300.0
2010-07-20 12:00:00,24.51,24.53,24.47,24.51,5100.0,17.0642,17.0781,17.0363,17.0642,5100.0
2010-07-20 12:05:00,24.5,24.56,24.5,24.52,4600.0,17.0572,17.099,17.0572,17.0712,4600.0
2010-07-20 12:10:00,24.51,24.52,24.42,24.42,4500.0,17.0642,17.0712,17.0015,17.0015,4500.0
2010-07-20 12:15:00,24.42,24.44,24.41,24.43,4300.0,17.0015,17.0155,16.9946,17.0085,4300.0
2010-07-20 12:20:00,24.44,24.45,24.42,24.43,2400.0,17.0155,17.0224,17.0015,17.0085,2400.0
2010-07-20 12:25:00,24.43,24.47,24.43,24.45,2900.0,17.0085,17.0363,17.0085,17.0224,2900.0
2010-07-20 12:30:00,24.44,24.46,24.43,24.46,3600.0,17.0155,17.0294,17.0085,17.0294,3600.0
2010-07-20 12:35:00,24.46,24.47,24.42,24.42,4000.0,17.0294,17.0363,17.0015,17.0015,4000.0
2010-07-20 12:40:00,24.44,24.48,24.42,24.46,17100.0,17.0155,17.0433,17.0015,17.0294,17100.0
2010-07-20 12:45:00,24.47,24.5,24.47,24.48,3900.0,17.0363,17.0572,17.0363,17.0433,3900.0
2010-07-20 12:50:00,24.48,24.48,24.45,24.45,7100.0,17.0433,17.0433,17.0224,17.0224,7100.0
2010-07-20 12:55:00,24.44,24.47,24.43,24.46,7600.0,17.0155,17.0363,17.0085,17.0294,7600.0
2010-07-20 13:00:00,24.47,24.5,24.47,24.49,7200.0,17.0363,17.0572,17.0363,17.0503,7200.0
2010-07-20 13:05:00,24.49,24.51,24.49,24.51,4800.0,17.0503,17.0642,17.0503,17.0642,4800.0
2010-07-20 13:10:00,24.5,24.5,24.42,24.47,25900.0,17.0572,17.0572,17.0015,17.0363,25900.0
2010-07-20 13:15:00,24.47,24.52,24.46,24.51,11000.0,17.0363,17.0712,17.0294,17.0642,11000.0
2010-07-20 13:20:00,24.53,24.55,24.51,24.51,4400.0,17.0781,17.092,17.0642,17.0642,4400.0
2010-07-20 13:25:00,24.52,24.55,24.51,24.55,10000.0,17.0712,17.092,17.0642,17.092,10000.0
2010-07-20 13:30:00,24.55,24.65,24.52,24.65,7400.0,17.092,17.1617,17.0712,17.1617,7400.0
2010-07-20 13:35:00,24.66,24.73,24.64,24.73,10100.0,17.1686,17.2174,17.1547,17.2174,10100.0
2010-07-20 13:40:00,24.73,24.78,24.71,24.76,14600.0,17.2174,17.2522,17.2034,17.2382,14600.0
2010-07-20 13:45:00,24.77,24.82,24.77,24.8,11500.0,17.2452,17.28,17.2452,17.2661,11500.0
2010-07-20 13:50:00,24.8,24.89,24.8,24.87,21200.0,17.2661,17.3288,17.2661,17.3148,21200.0
2010-07-20 13:55:00,24.87,24.95,24.87,24.93,11300.0,17.3148,17.3705,17.3148,17.3566,11300.0
2010-07-20 14:00:00,24.93,24.94,24.82,24.82,24700.0,17.3566,17.3636,17.28,17.28,24700.0
2010-07-20 14:05:00,24.83,24.89,24.82,24.85,13500.0,17.287,17.3288,17.28,17.3009,13500.0
2010-07-20 14:10:00,24.85,24.86,24.82,24.82,8100.0,17.3009,17.3079,17.28,17.28,8100.0
2010-07-20 14:15:00,24.81,24.84,24.78,24.83,20800.0,17.2731,17.2939,17.2522,17.287,20800.0
2010-07-20 14:20:00,24.83,24.83,24.72,24.73,18100.0,17.287,17.287,17.2104,17.2174,18100.0
2010-07-20 14:25:00,24.73,24.81,24.7,24.79,17700.0,17.2174,17.2731,17.1965,17.2591,17700.0
2010-07-20 14:30:00,24.79,24.82,24.76,24.81,31200.0,17.2591,17.28,17.2382,17.2731,31200.0
2010-07-20 14:35:00,24.81,24.85,24.81,24.83,30000.0,17.2731,17.3009,17.2731,17.287,30000.0
2010-07-20 14:40:00,24.83,24.88,24.81,24.83,42700.0,17.287,17.3218,17.2731,17.287,42700.0
2010-07-20 14:45:00,24.83,24.87,24.81,24.86,18700.0,17.287,17.3148,17.2731,17.3079,18700.0
2010-07-20 14:50:00,24.86,24.89,24.83,24.85,13500.0,17.3079,17.3288,17.287,17.3009,13500.0
2010-07-20 14:55:00,24.86,24.87,24.82,24.84,11700.0,17.3079,17.3148,17.28,17.2939,11700.0
2010-07-20 15:00:00,24.86,24.87,24.8,24.87,28500.0,17.3079,17.3148,17.2661,17.3148,28500.0
2010-07-20 15:05:00,24.87,24.91,24.83,24.9,21400.0,17.3148,17.3427,17.287,17.3357,21400.0
2010-07-20 15:10:00,24.91,24.97,24.87,24.97,11900.0,17.3427,17.3845,17.3148,17.3845,11900.0
2010-07-20 15:15:00,24.96,25.0,24.95,24.96,16000.0,17.3775,17.4053,17.3705,17.3775,16000.0
2010-07-20 15:20:00,24.95,25.0,24.93,25.0,11500.0,17.3705,17.4053,17.3566,17.4053,11500.0
2010-07-20 15:25:00,24.98,25.08,24.98,25.08,66800.0,17.3914,17.461,17.3914,17.461,66800.0
2010-07-20 15:30:00,25.08,25.16,25.06,25.09,30900.0,17.461,17.5167,17.4471,17.468,30900.0
2010-07-20 15:35:00,25.11,25.14,25.01,25.01,35900.0,17.4819,17.5028,17.4123,17.4123,35900.0
2010-07-20 15:40:00,25.01,25.13,25.01,25.1,70700.0,17.4123,17.4958,17.4123,17.475,70700.0
2010-07-20 15:45:00,25.13,25.18,25.11,25.14,140800.0,17.4958,17.5307,17.4819,17.5028,140800.0
2010-07-20 15:50:00,25.14,25.16,25.01,25.05,158900.0,17.5028,17.5167,17.4123,17.4401,158900.0
2010-07-20 15:55:00,25.05,25.18,25.05,25.17,250500.0,17.4401,17.5307,17.4401,17.5237,250500.0
2010-07-21 09:30:00,25.39,25.39,25.1,25.11,12100.0,17.6769,17.6769,17.475,17.4819,12100.0
2010-07-21 09:35:00,25.1,25.18,25.06,25.06,10600.0,17.475,17.5307,17.4471,17.4471,10600.0
2010-07-21 09:40:00,25.03,25.18,24.91,25.13,31400.0,17.4262,17.5307,17.3427,17.4958,31400.0
2010-07-21 09:45:00,25.1,25.1,25.0,25.03,5300.0,17.475,17.475,17.4053,17.4262,5300.0
2010-07-21 09:50:00,25.03,25.05,25.0,25.02,40000.0,17.4262,17.4401,17.4053,17.4193,40000.0
2010-07-21 09:55:00,25.02,25.05,25.01,25.01,17600.0,17.4193,17.4401,17.4123,17.4123,17600.0
2010-07-21 10:00:00,25.0,25.02,24.94,25.0,28900.0,17.4053,17.4193,17.3636,17.4053,28900.0
2010-07-21 10:05:00,24.98,24.98,24.82,24.93,8800.0,17.3914,17.3914,17.28,17.3566,8800.0
2010-07-21 10:10:00,24.93,25.01,24.92,24.96,4700.0,17.3566,17.4123,17.3496,17.3775,4700.0
2010-07-21 10:15:00,24.94,25.04,24.94,24.99,6100.0,17.3636,17.4332,17.3636,17.3984,6100.0
2010-07-21 10:20:00,24.99,25.03,24.95,25.02,10500.0,17.3984,17.4262,17.3705,17.4193,10500.0
2010-07-21 10:25:00,25.0,25.05,24.97,25.04,7000.0,17.4053,17.4401,17.3845,17.4332,7000.0
2010-07-21 10:30:00,25.03,25.04,24.99,24.99,4500.0,17.4262,17.4332,17.3984,17.3984,4500.0
2010-07-21 10:35:00,24.98,25.01,24.91,24.91,5100.0,17.3914,17.4123,17.3427,17.3427,5100.0
2010-07-21 10:40:00,24.92,24.96,24.89,24.95,6000.0,17.3496,17.3775,17.3288,17.3705,6000.0
2010-07-21 10:45:00,24.96,25.02,24.92,25.01,3900.0,17.3775,17.4193,17.3496,17.4123,3900.0
2010-07-21 10:50:00,25.02,25.05,25.0,25.04,5500.0,17.4193,17.4401,17.4053,17.4332,5500.0
2010-07-21 10:55:00,25.03,25.04,24.96,24.98,7100.0,17.4262,17.4332,17.3775,17.3914,7100.0
2010-07-21 11:00:00,24.99,24.99,24.9,24.94,6100.0,17.3984,17.3984,17.3357,17.3636,6100.0
2010-07-21 11:05:00,24.93,24.93,24.85,24.85,9900.0,17.3566,17.3566,17.3009,17.3009,9900.0
2010-07-21 11:10:00,24.86,24.86,24.81,24.86,7000.0,17.3079,17.3079,17.2731,17.3079,7000.0
2010-07-21 11:15:00,24.85,24.85,24.8,24.81,3500.0,17.3009,17.3009,17.2661,17.2731,3500.0
2010-07-21 11:20:00,24.81,24.85,24.81,24.82,4700.0,17.2731,17.3009,17.2731,17.28,4700.0
2010-07-21 11:25:00,24.83,24.88,24.79,24.87,7800.0,17.287,17.3218,17.2591,17.3148,7800.0
2010-07-21 11:30:00,24.85,24.89,24.83,24.86,15900.0,17.3009,17.3288,17.287,17.3079,15900.0
2010-07-21 11:35:00,24.86,24.97,24.84,24.97,7700.0,17.3079,17.3845,17.2939,17.3845,7700.0
2010-07-21 11:40:00,24.96,24.99,24.91,24.92,4400.0,17.3775,17.3984,17.3427,17.3496,4400.0
2010-07-21 11:45:00,24.92,24.92,24.86,24.86,8200.0,17.3496,17.3496,17.3079,17.3079,8200.0
2010-07-21 11:50:00,24.87,24.92,24.83,24.9,5800.0,17.3148,17.3496,17.287,17.3357,5800.0
2010-07-21 11:55:00,24.9,24.98,24.9,24.97,5100.0,17.3357,17.3914,17.3357,17.3845,5100.0
2010-07-21 12:00:00,24.97,25.04,24.97,25.0,4800.0,17.3845,17.4332,17.3845,17.4053,4800.0
2010-07-21 12:05:00,25.0,25.01,24.96,24.96,5700.0,17.4053,17.4123,17.3775,17.3775,5700.0
2010-07-21 12:10:00,24.94,25.03,24.94,25.02,4000.0,17.3636,17.4262,17.3636,17.4193,4000.0
2010-07-21 12:15:00,25.02,25.04,24.95,24.96,8600.0,17.4193,17.4332,17.3705,17.3775,8600.0
2010-07-21 12:20:00,24.97,25.01,24.97,25.01,3500.0,17.3845,17.4123,17.3845,17.4123,3500.0
2010-07-21 12:25:00,25.02,25.04,25.0,25.01,10500.0,17.4193,17.4332,17.4053,17.4123,10500.0
2010-07-21 12:30:00,25.03,25.05,25.01,25.03,9400.0,17.4262,17.4401,17.4123,17.4262,9400.0
2010-07-21 12:35:00,25.04,25.07,25.01,25.05,15200.0,17.4332,17.4541,17.4123,17.4401,15200.0
2010-07-21 12:40:00,25.05,25.05,25.0,25.0,9000.0,17.4401,17.4401,17.4053,17.4053,9000.0
2010-07-21 12:45:00,25.02,25.04,25.0,25.03,3200.0,17.4193,17.4332,17.4053,17.4262,3200.0
2010-07-21 12:50:00,25.02,25.03,24.98,24.99,14600.0,17.4193,17.4262,17.3914,17.3984,14600.0
2010-07-21 12:55:00,24.97,24.97,24.92,24.93,1300.0,17.3845,17.3845,17.3496,17.3566,1300.0
2010-07-21 13:00:00,24.92,24.99,24.91,24.99,4300.0,17.3496,17.3984,17.3427,17.3984,4300.0
2010-07-21 13:05:00,24.99,25.02,24.99,25.0,4300.0,17.3984,17.4193,17.3984,17.4053,4300.0
2010-07-21 13:10:00,25.0,25.03,24.98,25.01,4700.0,17.4053,17.4262,17.3914,17.4123,4700.0
2010-07-21 13:15:00,25.03,25.08,25.0,25.01,39600.0,17.4262,17.461,17.4053,17.4123,39600.0
2010-07-21 13:20:00,25.01,25.02,24.94,24.94,5800.0,17.4123,17.4193,17.3636,17.3636,5800.0
2010-07-21 13:25:00,24.95,24.99,24.92,24.99,3600.0,17.3705,17.3984,17.3496,17.3984,3600.0
2010-07-21 13:30:00,25.0,25.05,24.99,25.04,6100.0,17.4053,17.4401,17.3984,17.4332,6100.0
2010-07-21 13:35:00,25.02,25.02,24.99,25.0,4700.0,17.4193,17.4193,17.3984,17.4053,4700.0
2010-07-21 13:40:00,24.99,24.99,24.92,24.93,13900.0,17.3984,17.3984,17.3496,17.3566,13900.0
2010-07-21 13:45:00,24.92,24.93,24.9,24.91,23700.0,17.3496,17.3566,17.3357,17.3427,23700.0
2010-07-21 13:50:00,24.9,24.97,24.89,24.97,24800.0,17.3357,17.3845,17.3288,17.3845,24800.0
2010-07-21 13:55:00,24.97,24.99,24.88,24.88,11800.0,17.3845,17.3984,17.3218,17.3218,11800.0
2010-07-21 14:00:00,24.87,24.9,24.76,24.86,22900.0,17.3148,17.3357,17.2382,17.3079,22900.0
2010-07-21 14:05:00,24.85,24.85,24.72,24.73,19700.0,17.3009,17.3009,17.2104,17.2174,19700.0
2010-07-21 14:10:00,24.73,24.73,24.49,24.56,28200.0,17.2174,17.2174,17.0503,17.099,28200.0
2010-07-21 14:15:00,24.55,24.6,24.49,24.57,21500.0,17.092,17.1269,17.0503,17.106,21500.0
2010-07-21 14:20:00,24.58,24.67,24.52,24.67,9500.0,17.1129,17.1756,17.0712,17.1756,9500.0
2010-07-21 14:25:00,24.66,24.7,24.62,24.63,11700.0,17.1686,17.1965,17.1408,17.1477,11700.0
2010-07-21 14:30:00,24.61,24.62,24.5,24.5,14700.0,17.1338,17.1408,17.0572,17.0572,14700.0
2010-07-21 14:35:00,24.5,24.54,24.46,24.53,16000.0,17.0572,17.0851,17.0294,17.0781,16000.0
2010-07-21 14:40:00,24.53,24.63,24.53,24.58,7200.0,17.0781,17.1477,17.0781,17.1129,7200.0
2010-07-21 14:45:00,24.58,24.61,24.54,24.59,11600.0,17.1129,17.1338,17.0851,17.1199,11600.0
2010-07-21 14:50:00,24.59,24.62,24.48,24.49,10700.0,17.1199,17.1408,17.0433,17.0503,10700.0
2010-07-21 14:55:00,24.49,24.5,24.39,24.4,11000.0,17.0503,17.0572,16.9806,16.9876,11000.0
2010-07-21 15:00:00,24.43,24.46,24.38,24.46,13800.0,17.0085,17.0294,16.9737,17.0294,13800.0
2010-07-21 15:05:00,24.47,24.55,24.47,24.54,5900.0,17.0363,17.092,17.0363,17.0851,5900.0
2010-07-21 15:10:00,24.52,24.6,24.51,24.6,4200.0,17.0712,17.1269,17.0642,17.1269,4200.0
2010-07-21 15:15:00,24.61,24.67,24.5,24.51,8200.0,17.1338,17.1756,17.0572,17.0642,8200.0
2010-07-21 15:20:00,24.5,24.61,24.45,24.56,10300.0,17.0572,17.1338,17.0224,17.099,10300.0
2010-07-21 15:25:00,24.55,24.56,24.5,24.51,8100.0,17.092,17.099,17.0572,17.0642,8100.0
2010-07-21 15:30:00,24.5,24.6,24.49,24.57,10400.0,17.0572,17.1269,17.0503,17.106,10400.0
2010-07-21 15:35:00,24.56,24.58,24.51,24.55,5900.0,17.099,17.1129,17.0642,17.092,5900.0
2010-07-21 15:40:00,24.54,24.54,24.45,24.5,34600.0,17.0851,17.0851,17.0224,17.0572,34600.0
2010-07-21 15:45:00,24.51,24.58,24.48,24.52,18800.0,17.0642,17.1129,17.0433,17.0712,18800.0
2010-07-21 15:50:00,24.52,24.57,24.49,24.53,27700.0,17.0712,17.106,17.0503,17.0781,27700.0
2010-07-21 15:55:00,24.53,24.53,24.48,24.48,59500.0,17.0781,17.0781,17.0433,17.0433,59500.0
2010-07-22 09:30:00,24.74,25.11,24.74,25.04,10800.0,17.2243,17.4819,17.2243,17.4332,10800.0
2010-07-22 09:35:00,25.12,25.12,24.92,24.92,6200.0,17.4889,17.4889,17.3496,17.3496,6200.0
2010-07-22 09:40:00,24.87,24.99,24.82,24.98,15500.0,17.3148,17.3984,17.28,17.3914,15500.0
2010-07-22 09:45:00,25.0,25.0,24.87,24.93,9500.0,17.4053,17.4053,17.3148,17.3566,9500.0
2010-07-22 09:50:00,24.95,24.98,24.92,24.97,3000.0,17.3705,17.3914,17.3496,17.3845,3000.0
2010-07-22 09:55:00,24.96,25.06,24.92,25.01,6700.0,17.3775,17.4471,17.3496,17.4123,6700.0
2010-07-22 10:00:00,25.02,25.1,25.0,25.09,43900.0,17.4193,17.475,17.4053,17.468,43900.0
2010-07-22 10:05:00,25.09,25.11,24.99,24.99,34100.0,17.468,17.4819,17.3984,17.3984,34100.0
2010-07-22 10:10:00,24.98,25.03,24.98,25.0,18800.0,17.3914,17.4262,17.3914,17.4053,18800.0
2010-07-22 10:15:00,25.0,25.02,24.99,24.99,13000.0,17.4053,17.4193,17.3984,17.3984,13000.0
2010-07-22 10:20:00,24.99,25.02,24.97,25.0,17300.0,17.3984,17.4193,17.3845,17.4053,17300.0
2010-07-22 10:25:00,24.99,25.02,24.99,25.0,9800.0,17.3984,17.4193,17.3984,17.4053,9800.0
2010-07-22 10:30:00,25.0,25.01,24.97,24.97,8600.0,17.4053,17.4123,17.3845,17.3845,8600.0
2010-07-22 10:35:00,24.98,25.01,24.97,25.0,11200.0,17.3914,17.4123,17.3845,17.4053,11200.0
2010-07-22 10:40:00,25.0,25.02,24.98,24.99,22600.0,17.4053,17.4193,17.3914,17.3984,22600.0
2010-07-22 10:45:00,24.99,25.01,24.99,25.0,16200.0,17.3984,17.4123,17.3984,17.4053,16200.0
2010-07-22 10:50:00,24.99,25.03,24.97,25.0,16900.0,17.3984,17.4262,17.3845,17.4053,16900.0
2010-07-22 10:55:00,24.98,25.0,24.94,24.94,5400.0,17.3914,17.4053,17.3636,17.3636,5400.0
2010-07-22 11:00:00,24.93,24.99,24.93,24.97,8100.0,17.3566,17.3984,17.3566,17.3845,8100.0
2010-07-22 11:05:00,24.97,25.0,24.92,24.94,20400.0,17.3845,17.4053,17.3496,17.3636,20400.0
2010-07-22 11:10:00,24.96,24.96,24.91,24.93,7900.0,17.3775,17.3775,17.3427,17.3566,7900.0
2010-07-22 11:15:00,24.93,24.93,24.86,24.91,8600.0,17.3566,17.3566,17.3079,17.3427,8600.0
2010-07-22 11:20:00,24.9,24.91,24.87,24.88,5900.0,17.3357,17.3427,17.3148,17.3218,5900.0
2010-07-22 11:25:00,24.89,24.95,24.89,24.92,9700.0,17.3288,17.3705,17.3288,17.3496,9700.0
2010-07-22 11:30:00,24.91,24.94,24.84,24.85,4600.0,17.3427,17.3636,17.2939,17.3009,4600.0
2010-07-22 11:35:00,24.85,24.87,24.81,24.81,6300.0,17.3009,17.3148,17.2731,17.2731,6300.0
2010-07-22 11:40:00,24.81,24.81,24.75,24.77,32300.0,17.2731,17.2731,17.2313,17.2452,32300.0
2010-07-22 11:45:00,24.77,24.78,24.76,24.76,18700.0,17.2452,17.2522,17.2382,17.2382,18700.0
2010-07-22 11:50:00,24.76,24.77,24.71,24.74,10200.0,17.2382,17.2452,17.2034,17.2243,10200.0
2010-07-22 11:55:00,24.72,24.73,24.68,24.69,10200.0,17.2104,17.2174,17.1825,17.1895,10200.0
2010-07-22 12:00:00,24.69,24.75,24.65,24.73,9000.0,17.1895,17.2313,17.1617,17.2174,9000.0
2010-07-22 12:05:00,24.75,24.78,24.75,24.76,4800.0,17.2313,17.2522,17.2313,17.2382,4800.0
2010-07-22 12:10:00,24.76,24.78,24.76,24.77,4200.0,17.2382,17.2522,17.2382,17.2452,4200.0
2010-07-22 12:15:00,24.76,24.77,24.74,24.74,17200.0,17.2382,17.2452,17.2243,17.2243,17200.0
2010-07-22 12:20:00,24.74,24.76,24.65,24.73,24200.0,17.2243,17.2382,17.1617,17.2174,24200.0
2010-07-22 12:25:00,24.71,24.75,24.71,24.74,8800.0,17.2034,17.2313,17.2034,17.2243,8800.0
2010-07-22 12:30:00,24.75,24.75,24.7,24.71,18400.0,17.2313,17.2313,17.1965,17.2034,18400.0
2010-07-22 12:35:00,24.71,24.74,24.66,24.74,10700.0,17.2034,17.2243,17.1686,17.2243,10700.0
2010-07-22 12:40:00,24.74,24.81,24.74,24.79,9100.0,17.2243,17.2731,17.2243,17.2591,9100.0
2010-07-22 12:45:00,24.79,24.92,24.78,24.87,11400.0,17.2591,17.3496,17.2522,17.3148,11400.0
2010-07-22 12:50:00,24.87,24.97,24.87,24.97,12800.0,17.3148,17.3845,17.3148,17.3845,12800.0
2010-07-22 12:55:00,24.96,24.96,24.94,24.95,6500.0,17.3775,17.3775,17.3636,17.3705,6500.0
2010-07-22 13:00:00,24.95,24.98,24.95,24.98,29800.0,17.3705,17.3914,17.3705,17.3914,29800.0
2010-07-22 13:05:00,24.98,24.99,24.96,24.99,11700.0,17.3914,17.3984,17.3775,17.3984,11700.0
2010-07-22 13:10:00,24.98,25.03,24.98,25.0,8700.0,17.3914,17.4262,17.3914,17.4053,8700.0
2010-07-22 13:15:00,25.0,25.03,24.98,24.99,39800.0,17.4053,17.4262,17.3914,17.3984,39800.0
2010-07-22 13:20:00,24.99,25.01,24.97,24.98,11000.0,17.3984,17.4123,17.3845,17.3914,11000.0
2010-07-22 13:25:00,24.99,25.0,24.91,24.91,28300.0,17.3984,17.4053,17.3427,17.3427,28300.0
2010-07-22 13:30:00,24.89,24.95,24.88,24.95,7800.0,17.3288,17.3705,17.3218,17.3705,7800.0
2010-07-22 13:35:00,24.96,24.98,24.95,24.98,4800.0,17.3775,17.3914,17.3705,17.3914,4800.0
2010-07-22 13:40:00,24.98,25.0,24.96,25.0,11100.0,17.3914,17.4053,17.3775,17.4053,11100.0
2010-07-22 13:45:00,24.99,25.0,24.98,25.0,9900.0,17.3984,17.4053,17.3914,17.4053,9900.0
2010-07-22 13:50:00,25.0,25.01,24.98,24.99,7700.0,17.4053,17.4123,17.3914,17.3984,7700.0
2010-07-22 13:55:00,24.98,25.0,24.95,24.98,13700.0,17.3914,17.4053,17.3705,17.3914,13700.0
2010-07-22 14:00:00,24.97,25.04,24.97,25.04,9300.0,17.3845,17.4332,17.3845,17.4332,9300.0
2010-07-22 14:05:00,25.04,25.06,25.02,25.02,13800.0,17.4332,17.4471,17.4193,17.4193,13800.0
2010-07-22 14:10:00,25.02,25.05,25.0,25.03,6000.0,17.4193,17.4401,17.4053,17.4262,6000.0
2010-07-22 14:15:00,25.03,25.05,25.0,25.0,8500.0,17.4262,17.4401,17.4053,17.4053,8500.0
2010-07-22 14:20:00,25.01,25.04,25.0,25.01,10400.0,17.4123,17.4332,17.4053,17.4123,10400.0
2010-07-22 14:25:00,25.02,25.09,25.0,25.06,11700.0,17.4193,17.468,17.4053,17.4471,11700.0
2010-07-22 14:30:00,25.05,25.08,24.98,25.0,17500.0,17.4401,17.461,17.3914,17.4053,17500.0
2010-07-22 14:35:00,25.01,25.04,24.99,25.0,9900.0,17.4123,17.4332,17.3984,17.4053,9900.0
2010-07-22 14:40:00,25.0,25.01,24.98,25.0,17300.0,17.4053,17.4123,17.3914,17.4053,17300.0
2010-07-22 14:45:00,24.98,25.01,24.95,25.01,16700.0,17.3914,17.4123,17.3705,17.4123,16700.0
2010-07-22 14:50:00,24.99,25.01,24.98,25.0,10000.0,17.3984,17.4123,17.3914,17.4053,10000.0
2010-07-22 14:55:00,24.99,25.03,24.99,25.01,11800.0,17.3984,17.4262,17.3984,17.4123,11800.0
2010-07-22 15:00:00,25.0,25.0,24.98,24.98,8000.0,17.4053,17.4053,17.3914,17.3914,8000.0
2010-07-22 15:05:00,24.98,24.98,24.94,24.98,8900.0,17.3914,17.3914,17.3636,17.3914,8900.0
2010-07-22 15:10:00,24.96,25.01,24.96,25.0,13000.0,17.3775,17.4123,17.3775,17.4053,13000.0
2010-07-22 15:15:00,24.99,25.03,24.99,24.99,21200.0,17.3984,17.4262,17.3984,17.3984,21200.0
2010-07-22 15:20:00,25.0,25.0,24.95,24.97,20400.0,17.4053,17.4053,17.3705,17.3845,20400.0
2010-07-22 15:25:00,24.97,25.01,24.96,24.97,16300.0,17.3845,17.4123,17.3775,17.3845,16300.0
2010-07-22 15:30:00,24.95,24.99,24.94,24.96,19700.0,17.3705,17.3984,17.3636,17.3775,19700.0
2010-07-22 15:35:00,24.95,24.95,24.79,24.82,29600.0,17.3705,17.3705,17.2591,17.28,29600.0
2010-07-22 15:40:00,24.82,24.88,24.81,24.88,23100.0,17.28,17.3218,17.2731,17.3218,23100.0
2010-07-22 15:45:00,24.88,24.96,24.88,24.94,33200.0,17.3218,17.3775,17.3218,17.3636,33200.0
2010-07-22 15:50:00,24.95,24.98,24.91,24.94,36100.0,17.3705,17.3914,17.3427,17.3636,36100.0
2010-07-22 15:55:00,24.92,24.98,24.92,24.94,33900.0,17.3496,17.3914,17.3496,17.3636,33900.0
2010-07-23 09:30:00,24.79,24.81,24.63,24.71,7500.0,17.2591,17.2731,17.1477,17.2034,7500.0
2010-07-23 09:35:00,24.72,24.98,24.72,24.98,3900.0,17.2104,17.3914,17.2104,17.3914,3900.0
2010-07-23 09:40:00,24.98,25.09,24.95,24.95,7400.0,17.3914,17.468,17.3705,17.3705,7400.0
2010-07-23 09:45:00,24.93,24.96,24.81,24.84,16800.0,17.3566,17.3775,17.2731,17.2939,16800.0
2010-07-23 09:50:00,24.83,24.84,24.65,24.75,16000.0,17.287,17.2939,17.1617,17.2313,16000.0
2010-07-23 09:55:00,24.75,24.78,24.58,24.59,21100.0,17.2313,17.2522,17.1129,17.1199,21100.0
2010-07-23 10:00:00,24.57,24.76,24.56,24.72,15000.0,17.106,17.2382,17.099,17.2104,15000.0
2010-07-23 10:05:00,24.72,24.78,24.72,24.75,19800.0,17.2104,17.2522,17.2104,17.2313,19800.0
2010-07-23 10:10:00,24.76,24.85,24.72,24.84,21000.0,17.2382,17.3009,17.2104,17.2939,21000.0
2010-07-23 10:15:00,24.83,24.85,24.76,24.82,20400.0,17.287,17.3009,17.2382,17.28,20400.0
2010-07-23 10:20:00,24.84,24.9,24.83,24.9,18900.0,17.2939,17.3357,17.287,17.3357,18900.0
2010-07-23 10:25:00,24.9,24.91,24.88,24.88,13400.0,17.3357,17.3427,17.3218,17.3218,13400.0
2010-07-23 10:30:00,24.88,24.92,24.88,24.88,22000.0,17.3218,17.3496,17.3218,17.3218,22000.0
2010-07-23 10:35:00,24.88,24.93,24.88,24.93,28500.0,17.3218,17.3566,17.3218,17.3566,28500.0
2010-07-23 10:40:00,24.93,24.97,24.92,24.97,40400.0,17.3566,17.3845,17.3496,17.3845,40400.0
2010-07-23 10:45:00,24.97,24.99,24.93,24.95,21600.0,17.3845,17.3984,17.3566,17.3705,21600.0
2010-07-23 10:50:00,24.96,24.96,24.92,24.96,42300.0,17.3775,17.3775,17.3496,17.3775,42300.0
2010-07-23 10:55:00,24.96,25.0,24.95,24.95,15000.0,17.3775,17.4053,17.3705,17.3705,15000.0
2010-07-23 11:00:00,24.94,25.01,24.94,25.0,13600.0,17.3636,17.4123,17.3636,17.4053,13600.0
2010-07-23 11:05:00,25.01,25.01,24.97,24.97,60200.0,17.4123,17.4123,17.3845,17.3845,60200.0
2010-07-23 11:10:00,24.98,25.01,24.93,24.94,9500.0,17.3914,17.4123,17.3566,17.3636,9500.0
2010-07-23 11:15:00,24.94,24.98,24.94,24.98,6100.0,17.3636,17.3914,17.3636,17.3914,6100.0
2010-07-23 11:20:00,24.98,25.0,24.95,24.99,4900.0,17.3914,17.4053,17.3705,17.3984,4900.0
2010-07-23 11:25:00,25.0,25.02,24.99,25.02,57500.0,17.4053,17.4193,17.3984,17.4193,57500.0
2010-07-23 11:30:00,25.02,25.12,25.01,25.1,11500.0,17.4193,17.4889,17.4123,17.475,11500.0
2010-07-23 11:35:00,25.1,25.14,25.1,25.12,8400.0,17.475,17.5028,17.475,17.4889,8400.0
2010-07-23 11:40:00,25.13,25.13,25.01,25.07,8600.0,17.4958,17.4958,17.4123,17.4541,8600.0
2010-07-23 11:45:00,25.09,25.13,25.05,25.08,9300.0,17.468,17.4958,17.4401,17.461,9300.0
2010-07-23 11:50:00,25.12,25.13,25.1,25.13,5600.0,17.4889,17.4958,17.475,17.4958,5600.0
2010-07-23 11:55:00,25.14,25.17,25.06,25.1,6900.0,17.5028,17.5237,17.4471,17.475,6900.0
2010-07-23 12:00:00,25.13,25.19,25.02,25.02,26900.0,17.4958,17.5376,17.4193,17.4193,26900.0
2010-07-23 12:05:00,25.02,25.09,25.01,25.01,16900.0,17.4193,17.468,17.4123,17.4123,16900.0
2010-07-23 12:10:00,25.0,25.05,24.92,25.05,14200.0,17.4053,17.4401,17.3496,17.4401,14200.0
2010-07-23 12:15:00,25.05,25.1,24.99,25.1,6900.0,17.4401,17.475,17.3984,17.475,6900.0
2010-07-23 12:20:00,25.13,25.13,25.03,25.07,10000.0,17.4958,17.4958,17.4262,17.4541,10000.0
2010-07-23 12:25:00,25.09,25.1,25.07,25.08,8700.0,17.468,17.475,17.4541,17.461,8700.0
2010-07-23 12:30:00,25.08,25.09,25.04,25.09,4700.0,17.461,17.468,17.4332,17.468,4700.0
2010-07-23 12:35:00,25.07,25.07,24.98,24.99,4800.0,17.4541,17.4541,17.3914,17.3984,4800.0
2010-07-23 12:40:00,25.0,25.01,24.93,24.93,5000.0,17.4053,17.4123,17.3566,17.3566,5000.0
2010-07-23 12:45:00,24.94,24.94,24.89,24.94,6000.0,17.3636,17.3636,17.3288,17.3636,6000.0
2010-07-23 12:50:00,24.95,25.05,24.95,25.05,7100.0,17.3705,17.4401,17.3705,17.4401,7100.0
2010-07-23 12:55:00,25.05,25.09,25.05,25.09,3800.0,17.4401,17.468,17.4401,17.468,3800.0
2010-07-23 13:00:00,25.1,25.1,25.06,25.06,4800.0,17.475,17.475,17.4471,17.4471,4800.0
2010-07-23 13:05:00,25.04,25.08,25.02,25.06,4000.0,17.4332,17.461,17.4193,17.4471,4000.0
2010-07-23 13:10:00,25.06,25.15,25.05,25.15,13100.0,17.4471,17.5098,17.4401,17.5098,13100.0
2010-07-23 13:15:00,25.15,25.2,25.15,25.16,14300.0,17.5098,17.5446,17.5098,17.5167,14300.0
2010-07-23 13:20:00,25.16,25.19,25.16,25.18,17100.0,17.5167,17.5376,17.5167,17.5307,17100.0
2010-07-23 13:25:00,25.18,25.27,25.17,25.27,65200.0,17.5307,17.5933,17.5237,17.5933,65200.0
2010-07-23 13:30:00,25.26,25.32,25.23,25.29,32800.0,17.5864,17.6281,17.5655,17.6072,32800.0
2010-07-23 13:35:00,25.29,25.31,25.22,25.22,53900.0,17.6072,17.6212,17.5585,17.5585,53900.0
2010-07-23 13:40:00,25.22,25.29,25.22,25.29,6300.0,17.5585,17.6072,17.5585,17.6072,6300.0
2010-07-23 13:45:00,25.28,25.28,25.2,25.2,5900.0,17.6003,17.6003,17.5446,17.5446,5900.0
2010-07-23 13:50:00,25.2,25.26,25.2,25.25,13300.0,17.5446,17.5864,17.5446,17.5794,13300.0
2010-07-23 13:55:00,25.24,25.28,25.23,25.27,54400.0,17.5724,17.6003,17.5655,17.5933,54400.0
2010-07-23 14:00:00,25.26,25.27,25.21,25.23,56300.0,17.5864,17.5933,17.5515,17.5655,56300.0
2010-07-23 14:05:00,25.23,25.24,25.21,25.21,8000.0,17.5655,17.5724,17.5515,17.5515,8000.0
2010-07-23 14:10:00,25.21,25.23,25.2,25.22,40100.0,17.5515,17.5655,17.5446,17.5585,40100.0
2010-07-23 14:15:00,25.23,25.23,25.21,25.21,13100.0,17.5655,17.5655,17.5515,17.5515,13100.0
2010-07-23 14:20:00,25.21,25.22,25.19,25.19,15800.0,17.5515,17.5585,17.5376,17.5376,15800.0
2010-07-23 14:25:00,25.19,25.2,25.19,25.19,8600.0,17.5376,17.5446,17.5376,17.5376,8600.0
2010-07-23 14:30:00,25.2,25.22,25.18,25.2,22100.0,17.5446,17.5585,17.5307,17.5446,22100.0
2010-07-23 14:35:00,25.21,25.22,25.18,25.21,12300.0,17.5515,17.5585,17.5307,17.5515,12300.0
2010-07-23 14:40:00,25.21,25.23,25.18,25.23,19300.0,17.5515,17.5655,17.5307,17.5655,19300.0
2010-07-23 14:45:00,25.23,25.26,25.2,25.24,30700.0,17.5655,17.5864,17.5446,17.5724,30700.0
2010-07-23 14:50:00,25.24,25.32,25.22,25.32,11400.0,17.5724,17.6281,17.5585,17.6281,11400.0
2010-07-23 14:55:00,25.32,25.32,25.26,25.3,13700.0,17.6281,17.6281,17.5864,17.6142,13700.0
2010-07-23 15:00:00,25.31,25.32,25.28,25.3,16600.0,17.6212,17.6281,17.6003,17.6142,16600.0
2010-07-23 15:05:00,25.31,25.35,25.28,25.35,3800.0,17.6212,17.649,17.6003,17.649,3800.0
2010-07-23 15:10:00,25.34,25.36,25.31,25.32,26600.0,17.642,17.656,17.6212,17.6281,26600.0
2010-07-23 15:15:00,25.32,25.37,25.28,25.37,8500.0,17.6281,17.6629,17.6003,17.6629,8500.0
2010-07-23 15:20:00,25.36,25.4,25.36,25.39,10100.0,17.656,17.6838,17.656,17.6769,10100.0
2010-07-23 15:25:00,25.38,25.39,25.31,25.35,5900.0,17.6699,17.6769,17.6212,17.649,5900.0
2010-07-23 15:30:00,25.35,25.38,25.32,25.37,10200.0,17.649,17.6699,17.6281,17.6629,10200.0
2010-07-23 15:35:00,25.38,25.39,25.26,25.31,17000.0,17.6699,17.6769,17.5864,17.6212,17000.0
2010-07-23 15:40:00,25.3,25.31,25.2,25.26,30300.0,17.6142,17.6212,17.5446,17.5864,30300.0
2010-07-23 15:45:00,25.27,25.34,25.27,25.32,16400.0,17.5933,17.642,17.5933,17.6281,16400.0
2010-07-23 15:50:00,25.34,25.37,25.32,25.34,16200.0,17.642,17.6629,17.6281,17.642,16200.0
2010-07-23 15:55:00,25.35,25.41,25.35,25.37,49800.0,17.649,17.6908,17.649,17.6629,49800.0
2010-07-26 09:30:00,25.39,25.4,25.23,25.36,3400.0,17.6769,17.6838,17.5655,17.656,3400.0
2010-07-26 09:35:00,25.37,25.39,25.24,25.24,3200.0,17.6629,17.6769,17.5724,17.5724,3200.0
2010-07-26 09:40:00,25.25,25.25,25.01,25.1,16100.0,17.5794,17.5794,17.4123,17.475,16100.0
2010-07-26 09:45:00,25.08,25.21,25.08,25.19,3800.0,17.461,17.5515,17.461,17.5376,3800.0
2010-07-26 09:50:00,25.2,25.2,25.03,25.04,17200.0,17.5446,17.5446,17.4262,17.4332,17200.0
2010-07-26 09:55:00,25.05,25.18,25.01,25.18,34800.0,17.4401,17.5307,17.4123,17.5307,34800.0
2010-07-26 10:00:00,25.21,25.57,25.19,25.5,38400.0,17.5515,17.8022,17.5376,17.7534,38400.0
2010-07-26 10:05:00,25.5,25.65,25.46,25.64,27000.0,17.7534,17.8579,17.7256,17.8509,27000.0
2010-07-26 10:10:00,25.65,25.67,25.55,25.61,15100.0,17.8579,17.8718,17.7883,17.83,15100.0
2010-07-26 10:15:00,25.6,25.66,25.6,25.63,14800.0,17.8231,17.8648,17.8231,17.844,14800.0
2010-07-26 10:20:00,25.65,25.66,25.58,25.61,10700.0,17.8579,17.8648,17.8091,17.83,10700.0
2010-07-26 10:25:00,25.6,25.61,25.56,25.61,8200.0,17.8231,17.83,17.7952,17.83,8200.0
2010-07-26 10:30:00,25.6,25.63,25.54,25.61,27000.0,17.8231,17.844,17.7813,17.83,27000.0
2010-07-26 10:35:00,25.61,25.76,25.6,25.76,3900.0,17.83,17.9345,17.8231,17.9345,3900.0
2010-07-26 10:40:00,25.77,25.8,25.75,25.76,16700.0,17.9414,17.9623,17.9275,17.9345,16700.0
2010-07-26 10:45:00,25.72,25.75,25.7,25.73,5200.0,17.9066,17.9275,17.8927,17.9136,5200.0
2010-07-26 10:50:00,25.73,25.79,25.7,25.78,5300.0,17.9136,17.9553,17.8927,17.9484,5300.0
2010-07-26 10:55:00,25.79,25.81,25.79,25.81,3200.0,17.9553,17.9693,17.9553,17.9693,3200.0
2010-07-26 11:00:00,25.81,25.88,25.8,25.86,14000.0,17.9693,18.018,17.9623,18.0041,14000.0
2010-07-26 11:05:00,25.87,25.94,25.86,25.94,21500.0,18.011,18.0598,18.0041,18.0598,21500.0
2010-07-26 11:10:00,25.94,26.02,25.92,26.02,37400.0,18.0598,18.1155,18.0459,18.1155,37400.0
2010-07-26 11:15:00,26.02,26.11,26.02,26.1,28700.0,18.1155,18.1781,18.1155,18.1712,28700.0
2010-07-26 11:20:00,26.08,26.09,26.04,26.06,11600.0,18.1572,18.1642,18.1294,18.1433,11600.0
2010-07-26 11:25:00,26.05,26.12,26.03,26.11,11800.0,18.1364,18.1851,18.1224,18.1781,11800.0
2010-07-26 11:30:00,26.1,26.12,26.09,26.12,14200.0,18.1712,18.1851,18.1642,18.1851,14200.0
2010-07-26 11:35:00,26.1,26.17,26.1,26.15,15600.0,18.1712,18.2199,18.1712,18.206,15600.0
2010-07-26 11:40:00,26.15,26.18,26.13,26.18,13300.0,18.206,18.2269,18.1921,18.2269,13300.0
2010-07-26 11:45:00,26.18,26.23,26.18,26.22,12300.0,18.2269,18.2617,18.2269,18.2547,12300.0
2010-07-26 11:50:00,26.23,26.26,26.21,26.25,14000.0,18.2617,18.2826,18.2478,18.2756,14000.0
2010-07-26 11:55:00,26.24,26.25,26.17,26.19,14000.0,18.2686,18.2756,18.2199,18.2338,14000.0
2010-07-26 12:00:00,26.19,26.2,26.18,26.19,17500.0,18.2338,18.2408,18.2269,18.2338,17500.0
2010-07-26 12:05:00,26.18,26.23,26.18,26.23,5500.0,18.2269,18.2617,18.2269,18.2617,5500.0
2010-07-26 12:10:00,26.23,26.25,26.22,26.25,14100.0,18.2617,18.2756,18.2547,18.2756,14100.0
2010-07-26 12:15:00,26.25,26.33,26.24,26.33,17600.0,18.2756,18.3313,18.2686,18.3313,17600.0
2010-07-26 12:20:00,26.32,26.34,26.32,26.33,6800.0,18.3243,18.3383,18.3243,18.3313,6800.0
2010-07-26 12:25:00,26.33,26.37,26.33,26.37,12700.0,18.3313,18.3591,18.3313,18.3591,12700.0
2010-07-26 12:30:00,26.36,26.39,26.27,26.31,25900.0,18.3522,18.3731,18.2895,18.3174,25900.0
2010-07-26 12:35:00,26.3,26.39,26.3,26.38,10500.0,18.3104,18.3731,18.3104,18.3661,10500.0
2010-07-26 12:40:00,26.38,26.4,26.37,26.37,11800.0,18.3661,18.38,18.3591,18.3591,11800.0
2010-07-26 12:45:00,26.38,26.43,26.37,26.42,10400.0,18.3661,18.4009,18.3591,18.394,10400.0
2010-07-26 12:50:00,26.43,26.48,26.42,26.48,14600.0,18.4009,18.4357,18.394,18.4357,14600.0
2010-07-26 12:55:00,26.48,26.49,26.46,26.49,7100.0,18.4357,18.4427,18.4218,18.4427,7100.0
2010-07-26 13:00:00,26.48,26.55,26.48,26.54,33800.0,18.4357,18.4845,18.4357,18.4775,33800.0
2010-07-26 13:05:00,26.54,26.56,26.52,26.55,23800.0,18.4775,18.4914,18.4636,18.4845,23800.0
2010-07-26 13:10:00,26.55,26.6,26.55,26.59,18900.0,18.4845,18.5193,18.4845,18.5123,18900.0
2010-07-26 13:15:00,26.6,26.64,26.59,26.64,74500.0,18.5193,18.5471,18.5123,18.5471,74500.0
2010-07-26 13:20:00,26.64,26.7,26.63,26.69,22800.0,18.5471,18.5889,18.5402,18.5819,22800.0
2010-07-26 13:25:00,26.69,26.75,26.69,26.75,25100.0,18.5819,18.6237,18.5819,18.6237,25100.0
2010-07-26 13:30:00,26.73,26.77,26.72,26.74,26400.0,18.6098,18.6376,18.6028,18.6167,26400.0
2010-07-26 13:35:00,26.73,26.78,26.71,26.77,17700.0,18.6098,18.6446,18.5959,18.6376,17700.0
2010-07-26 13:40:00,26.76,26.82,26.76,26.81,20400.0,18.6307,18.6724,18.6307,18.6655,20400.0
2010-07-26 13:45:00,26.82,26.85,26.81,26.83,19900.0,18.6724,18.6933,18.6655,18.6794,19900.0
2010-07-26 13:50:00,26.83,26.86,26.79,26.86,17300.0,18.6794,18.7003,18.6516,18.7003,17300.0
2010-07-26 13:55:00,26.86,26.89,26.85,26.87,16300.0,18.7003,18.7212,18.6933,18.7073,16300.0
2010-07-26 14:00:00,26.87,26.87,26.73,26.73,25800.0,18.7073,18.7073,18.6098,18.6098,25800.0
2010-07-26 14:05:00,26.72,26.72,26.66,26.66,16100.0,18.6028,18.6028,18.5611,18.5611,16100.0
2010-07-26 14:10:00,26.66,26.69,26.61,26.67,21800.0,18.5611,18.5819,18.5262,18.568,21800.0
2010-07-26 14:15:00,26.68,26.68,26.64,26.64,7800.0,18.575,18.575,18.5471,18.5471,7800.0
2010-07-26 14:20:00,26.64,26.64,26.53,26.56,18800.0,18.5471,18.5471,18.4705,18.4914,18800.0
2010-07-26 14:25:00,26.55,26.6,26.53,26.58,14800.0,18.4845,18.5193,18.4705,18.5054,14800.0
2010-07-26 14:30:00,26.58,26.58,26.49,26.51,25300.0,18.5054,18.5054,18.4427,18.4566,25300.0
2010-07-26 14:35:00,26.51,26.56,26.48,26.48,16400.0,18.4566,18.4914,18.4357,18.4357,16400.0
2010-07-26 14:40:00,26.48,26.56,26.48,26.56,10200.0,18.4357,18.4914,18.4357,18.4914,10200.0
2010-07-26 14:45:00,26.57,26.62,26.56,26.61,18300.0,18.4984,18.5332,18.4914,18.5262,18300.0
2010-07-26 14:50:00,26.61,26.61,26.57,26.6,24100.0,18.5262,18.5262,18.4984,18.5193,24100.0
2010-07-26 14:55:00,26.57,26.59,26.54,26.54,9300.0,18.4984,18.5123,18.4775,18.4775,9300.0
2010-07-26 15:00:00,26.55,26.64,26.55,26.58,23300.0,18.4845,18.5471,18.4845,18.5054,23300.0
2010-07-26 15:05:00,26.57,26.66,26.56,26.64,10700.0,18.4984,18.5611,18.4914,18.5471,10700.0
2010-07-26 15:10:00,26.63,26.65,26.58,26.58,11800.0,18.5402,18.5541,18.5054,18.5054,11800.0
2010-07-26 15:15:00,26.59,26.62,26.57,26.61,14800.0,18.5123,18.5332,18.4984,18.5262,14800.0
2010-07-26 15:20:00,26.6,26.69,26.59,26.68,13600.0,18.5193,18.5819,18.5123,18.575,13600.0
2010-07-26 15:25:00,26.68,26.71,26.65,26.66,14100.0,18.575,18.5959,18.5541,18.5611,14100.0
2010-07-26 15:30:00,26.67,26.68,26.63,26.65,18000.0,18.568,18.575,18.5402,18.5541,18000.0
2010-07-26 15:35:00,26.66,26.66,26.63,26.65,13800.0,18.5611,18.5611,18.5402,18.5541,13800.0
2010-07-26 15:40:00,26.65,26.65,26.62,26.62,27000.0,18.5541,18.5541,18.5332,18.5332,27000.0
2010-07-26 15:45:00,26.63,26.67,26.63,26.67,35300.0,18.5402,18.568,18.5402,18.568,35300.0
2010-07-26 15:50:00,26.67,26.69,26.65,26.65,27000.0,18.568,18.5819,18.5541,18.5541,27000.0
2010-07-26 15:55:00,26.64,26.71,26.64,26.7,56900.0,18.5471,18.5959,18.5471,18.5889,56900.0
2010-07-27 09:30:00,26.93,27.07,26.86,27.02,30600.0,18.749,18.8465,18.7003,18.8117,30600.0
2010-07-27 09:35:00,27.01,27.04,26.86,27.02,25500.0,18.8047,18.8256,18.7003,18.8117,25500.0
2010-07-27 09:40:00,27.03,27.03,26.79,26.82,19500.0,18.8186,18.8186,18.6516,18.6724,19500.0
2010-07-27 09:45:00,26.82,26.86,26.69,26.69,12500.0,18.6724,18.7003,18.5819,18.5819,12500.0
2010-07-27 09:50:00,26.7,26.74,26.62,26.62,30700.0,18.5889,18.6167,18.5332,18.5332,30700.0
2010-07-27 09:55:00,26.62,26.69,26.55,26.57,19900.0,18.5332,18.5819,18.4845,18.4984,19900.0
2010-07-27 10:00:00,26.55,26.76,26.49,26.53,52600.0,18.4845,18.6307,18.4427,18.4705,52600.0
2010-07-27 10:05:00,26.53,26.56,26.42,26.42,14200.0,18.4705,18.4914,18.394,18.394,14200.0
2010-07-27 10:10:00,26.44,26.56,26.36,26.53,20300.0,18.4079,18.4914,18.3522,18.4705,20300.0
2010-07-27 10:15:00,26.53,26.67,26.53,26.67,14400.0,18.4705,18.568,18.4705,18.568,14400.0
2010-07-27 10:20:00,26.68,26.82,26.68,26.82,15800.0,18.575,18.6724,18.575,18.6724,15800.0
2010-07-27 10:25:00,26.81,26.81,26.75,26.78,15000.0,18.6655,18.6655,18.6237,18.6446,15000.0
2010-07-27 10:30:00,26.79,26.84,26.75,26.75,17000.0,18.6516,18.6864,18.6237,18.6237,17000.0
2010-07-27 10:35:00,26.75,26.81,26.75,26.78,30300.0,18.6237,18.6655,18.6237,18.6446,30300.0
2010-07-27 10:40:00,26.79,26.86,26.78,26.79,9200.0,18.6516,18.7003,18.6446,18.6516,9200.0
2010-07-27 10:45:00,26.79,26.87,26.79,26.8,20100.0,18.6516,18.7073,18.6516,18.6585,20100.0
2010-07-27 10:50:00,26.78,26.86,26.76,26.85,12800.0,18.6446,18.7003,18.6307,18.6933,12800.0
2010-07-27 10:55:00,26.86,26.86,26.77,26.77,12100.0,18.7003,18.7003,18.6376,18.6376,12100.0
2010-07-27 11:00:00,26.78,26.78,26.65,26.67,15400.0,18.6446,18.6446,18.5541,18.568,15400.0
2010-07-27 11:05:00,26.67,26.68,26.6,26.66,15400.0,18.568,18.575,18.5193,18.5611,15400.0
2010-07-27 11:10:00,26.67,26.67,26.58,26.65,14200.0,18.568,18.568,18.5054,18.5541,14200.0
2010-07-27 11:15:00,26.65,26.7,26.62,26.68,44600.0,18.5541,18.5889,18.5332,18.575,44600.0
2010-07-27 11:20:00,26.68,26.81,26.67,26.8,46600.0,18.575,18.6655,18.568,18.6585,46600.0
2010-07-27 11:25:00,26.8,26.88,26.77,26.86,33700.0,18.6585,18.7142,18.6376,18.7003,33700.0
2010-07-27 11:30:00,26.85,26.91,26.81,26.87,38200.0,18.6933,18.7351,18.6655,18.7073,38200.0
2010-07-27 11:35:00,26.87,26.96,26.86,26.95,33700.0,18.7073,18.7699,18.7003,18.763,33700.0
2010-07-27 11:40:00,26.96,27.06,26.95,27.02,44900.0,18.7699,18.8395,18.763,18.8117,44900.0
2010-07-27 11:45:00,27.02,27.08,26.97,27.01,33000.0,18.8117,18.8535,18.7769,18.8047,33000.0
2010-07-27 11:50:00,26.99,27.01,26.92,26.99,27200.0,18.7908,18.8047,18.7421,18.7908,27200.0
2010-07-27 11:55:00,26.99,27.04,26.95,27.02,32500.0,18.7908,18.8256,18.763,18.8117,32500.0
2010-07-27 12:00:00,27.02,27.08,27.01,27.07,30300.0,18.8117,18.8535,18.8047,18.8465,30300.0
2010-07-27 12:05:00,27.08,27.17,27.06,27.16,29000.0,18.8535,18.9161,18.8395,18.9092,29000.0
2010-07-27 12:10:00,27.16,27.41,27.05,27.28,125000.0,18.9092,19.0832,18.8326,18.9927,125000.0
2010-07-27 12:15:00,27.3,27.3,27.24,27.25,11500.0,19.0066,19.0066,18.9649,18.9718,11500.0
2010-07-27 12:20:00,27.26,27.28,27.19,27.26,23900.0,18.9788,18.9927,18.93,18.9788,23900.0
2010-07-27 12:25:00,27.26,27.29,27.25,27.27,13600.0,18.9788,18.9997,18.9718,18.9857,13600.0
2010-07-27 12:30:00,27.26,27.34,27.26,27.33,34500.0,18.9788,19.0345,18.9788,19.0275,34500.0
2010-07-27 12:35:00,27.33,27.39,27.26,27.37,51300.0,19.0275,19.0693,18.9788,19.0554,51300.0
2010-07-27 12:40:00,27.37,27.52,27.37,27.51,39500.0,19.0554,19.1598,19.0554,19.1528,39500.0
2010-07-27 12:45:00,27.51,27.52,27.42,27.42,30900.0,19.1528,19.1598,19.0902,19.0902,30900.0
2010-07-27 12:50:00,27.4,27.43,27.31,27.37,24100.0,19.0762,19.0971,19.0136,19.0554,24100.0
2010-07-27 12:55:00,27.37,27.42,27.33,27.41,21600.0,19.0554,19.0902,19.0275,19.0832,21600.0
2010-07-27 13:00:00,27.41,27.41,27.28,27.34,44100.0,19.0832,19.0832,18.9927,19.0345,44100.0
2010-07-27 13:05:00,27.35,27.35,27.3,27.31,6800.0,19.0414,19.0414,19.0066,19.0136,6800.0
2010-07-27 13:10:00,27.31,27.31,27.26,27.27,13200.0,19.0136,19.0136,18.9788,18.9857,13200.0
2010-07-27 13:15:00,27.27,27.29,27.21,27.22,14900.0,18.9857,18.9997,18.944,18.9509,14900.0
2010-07-27 13:20:00,27.22,27.26,27.2,27.25,19600.0,18.9509,18.9788,18.937,18.9718,19600.0
2010-07-27 13:25:00,27.25,27.25,27.15,27.15,19300.0,18.9718,18.9718,18.9022,18.9022,19300.0
2010-07-27 13:30:00,27.16,27.17,27.13,27.17,24500.0,18.9092,18.9161,18.8883,18.9161,24500.0
2010-07-27 13:35:00,27.18,27.18,27.15,27.18,13700.0,18.9231,18.9231,18.9022,18.9231,13700.0
2010-07-27 13:40:00,27.17,27.18,27.14,27.16,13800.0,18.9161,18.9231,18.8952,18.9092,13800.0
2010-07-27 13:45:00,27.16,27.32,27.14,27.3,37600.0,18.9092,19.0206,18.8952,19.0066,37600.0
2010-07-27 13:50:00,27.3,27.33,27.29,27.31,16600.0,19.0066,19.0275,18.9997,19.0136,16600.0
2010-07-27 13:55:00,27.31,27.35,27.28,27.3,16900.0,19.0136,19.0414,18.9927,19.0066,16900.0
2010-07-27 14:00:00,27.3,27.31,27.25,27.25,17500.0,19.0066,19.0136,18.9718,18.9718,17500.0
2010-07-27 14:05:00,27.24,27.28,27.24,27.26,23000.0,18.9649,18.9927,18.9649,18.9788,23000.0
2010-07-27 14:10:00,27.25,27.25,27.19,27.2,26000.0,18.9718,18.9718,18.93,18.937,26000.0
2010-07-27 14:15:00,27.2,27.51,27.19,27.51,97600.0,18.937,19.1528,18.93,19.1528,97600.0
2010-07-27 14:20:00,27.5,27.51,27.37,27.38,44600.0,19.1459,19.1528,19.0554,19.0623,44600.0
2010-07-27 14:25:00,27.38,27.38,27.25,27.26,23400.0,19.0623,19.0623,18.9718,18.9788,23400.0
2010-07-27 14:30:00,27.27,27.28,27.16,27.17,19200.0,18.9857,18.9927,18.9092,18.9161,19200.0
2010-07-27 14:35:00,27.17,27.17,27.11,27.14,17200.0,18.9161,18.9161,18.8743,18.8952,17200.0
2010-07-27 14:40:00,27.15,27.15,27.08,27.08,20900.0,18.9022,18.9022,18.8535,18.8535,20900.0
2010-07-27 14:45:00,27.08,27.16,27.07,27.14,16000.0,18.8535,18.9092,18.8465,18.8952,16000.0
2010-07-27 14:50:00,27.15,27.15,27.04,27.04,19500.0,18.9022,18.9022,18.8256,18.8256,19500.0
2010-07-27 14:55:00,27.05,27.11,27.05,27.11,13200.0,18.8326,18.8743,18.8326,18.8743,13200.0
2010-07-27 15:00:00,27.11,27.14,27.1,27.1,17800.0,18.8743,18.8952,18.8674,18.8674,17800.0
2010-07-27 15:05:00,27.09,27.13,27.09,27.1,22200.0,18.8604,18.8883,18.8604,18.8674,22200.0
2010-07-27 15:10:00,27.09,27.13,27.08,27.13,65200.0,18.8604,18.8883,18.8535,18.8883,65200.0
2010-07-27 15:15:00,27.12,27.14,27.09,27.12,19800.0,18.8813,18.8952,18.8604,18.8813,19800.0
2010-07-27 15:20:00,27.12,27.13,27.08,27.09,50400.0,18.8813,18.8883,18.8535,18.8604,50400.0
2010-07-27 15:25:00,27.09,27.11,27.07,27.11,41600.0,18.8604,18.8743,18.8465,18.8743,41600.0
2010-07-27 15:30:00,27.12,27.13,27.09,27.13,28800.0,18.8813,18.8883,18.8604,18.8883,28800.0
2010-07-27 15:35:00,27.12,27.17,27.1,27.11,18100.0,18.8813,18.9161,18.8674,18.8743,18100.0
2010-07-27 15:40:00,27.11,27.14,27.06,27.13,52400.0,18.8743,18.8952,18.8395,18.8883,52400.0
2010-07-27 15:45:00,27.13,27.24,27.1,27.22,77500.0,18.8883,18.9649,18.8674,18.9509,77500.0
2010-07-27 15:50:00,27.23,27.24,27.12,27.18,80700.0,18.9579,18.9649,18.8813,18.9231,80700.0
2010-07-27 15:55:00,27.18,27.21,27.14,27.18,98100.0,18.9231,18.944,18.8952,18.9231,98100.0
2010-07-28 09:30:00,27.05,27.09,26.95,27.09,24000.0,18.8326,18.8604,18.763,18.8604,24000.0
2010-07-28 09:35:00,27.17,27.21,26.98,27.02,19600.0,18.9161,18.944,18.7838,18.8117,19600.0
2010-07-28 09:40:00,27.03,27.03,26.83,26.86,7400.0,18.8186,18.8186,18.6794,18.7003,7400.0
2010-07-28 09:45:00,26.87,26.94,26.79,26.94,11300.0,18.7073,18.756,18.6516,18.756,11300.0
2010-07-28 09:50:00,26.94,27.04,26.94,26.95,7000.0,18.756,18.8256,18.756,18.763,7000.0
2010-07-28 09:55:00,26.95,27.07,26.94,27.05,5300.0,18.763,18.8465,18.756,18.8326,5300.0
2010-07-28 10:00:00,27.07,27.11,27.04,27.06,4500.0,18.8465,18.8743,18.8256,18.8395,4500.0
2010-07-28 10:05:00,27.06,27.09,26.96,26.96,5300.0,18.8395,18.8604,18.7699,18.7699,5300.0
2010-07-28 10:10:00,26.95,26.95,26.82,26.89,8800.0,18.763,18.763,18.6724,18.7212,8800.0
2010-07-28 10:15:00,26.88,26.95,26.87,26.91,4200.0,18.7142,18.763,18.7073,18.7351,4200.0
2010-07-28 10:20:00,26.86,26.88,26.8,26.87,5600.0,18.7003,18.7142,18.6585,18.7073,5600.0
2010-07-28 10:25:00,26.87,26.87,26.8,26.84,4500.0,18.7073,18.7073,18.6585,18.6864,4500.0
2010-07-28 10:30:00,26.84,26.88,26.8,26.82,10100.0,18.6864,18.7142,18.6585,18.6724,10100.0
2010-07-28 10:35:00,26.83,26.84,26.77,26.78,6500.0,18.6794,18.6864,18.6376,18.6446,6500.0
2010-07-28 10:40:00,26.78,27.01,26.78,27.01,19800.0,18.6446,18.8047,18.6446,18.8047,19800.0
2010-07-28 10:45:00,27.0,27.01,26.99,27.0,35300.0,18.7978,18.8047,18.7908,18.7978,35300.0
2010-07-28 10:50:00,27.01,27.01,26.92,26.94,13500.0,18.8047,18.8047,18.7421,18.756,13500.0
2010-07-28 10:55:00,26.96,26.99,26.95,26.97,8200.0,18.7699,18.7908,18.763,18.7769,8200.0
2010-07-28 11:00:00,26.98,26.99,26.89,26.9,6000.0,18.7838,18.7908,18.7212,18.7281,6000.0
2010-07-28 11:05:00,26.89,26.89,26.81,26.82,7900.0,18.7212,18.7212,18.6655,18.6724,7900.0
2010-07-28 11:10:00,26.82,26.86,26.8,26.86,11500.0,18.6724,18.7003,18.6585,18.7003,11500.0
2010-07-28 11:15:00,26.86,26.89,26.85,26.85,27200.0,18.7003,18.7212,18.6933,18.6933,27200.0
2010-07-28 11:20:00,26.86,26.88,26.85,26.87,15500.0,18.7003,18.7142,18.6933,18.7073,15500.0
2010-07-28 11:25:00,26.87,26.89,26.85,26.85,10300.0,18.7073,18.7212,18.6933,18.6933,10300.0
2010-07-28 11:30:00,26.85,26.87,26.85,26.86,8300.0,18.6933,18.7073,18.6933,18.7003,8300.0
2010-07-28 11:35:00,26.88,26.9,26.87,26.89,5000.0,18.7142,18.7281,18.7073,18.7212,5000.0
2010-07-28 11:40:00,26.89,26.9,26.86,26.88,5000.0,18.7212,18.7281,18.7003,18.7142,5000.0
2010-07-28 11:45:00,26.88,26.92,26.87,26.88,4700.0,18.7142,18.7421,18.7073,18.7142,4700.0
2010-07-28 11:50:00,26.88,26.88,26.85,26.85,10600.0,18.7142,18.7142,18.6933,18.6933,10600.0
2010-07-28 11:55:00,26.85,26.94,26.83,26.93,8900.0,18.6933,18.756,18.6794,18.749,8900.0
2010-07-28 12:00:00,26.92,26.95,26.9,26.93,5200.0,18.7421,18.763,18.7281,18.749,5200.0
2010-07-28 12:05:00,26.92,26.94,26.91,26.94,3200.0,18.7421,18.756,18.7351,18.756,3200.0
2010-07-28 12:10:00,26.93,26.98,26.92,26.95,10100.0,18.749,18.7838,18.7421,18.763,10100.0
2010-07-28 12:15:00,26.94,26.98,26.92,26.98,4900.0,18.756,18.7838,18.7421,18.7838,4900.0
2010-07-28 12:20:00,26.96,26.97,26.9,26.9,3300.0,18.7699,18.7769,18.7281,18.7281,3300.0
2010-07-28 12:25:00,26.9,26.95,26.9,26.92,5500.0,18.7281,18.763,18.7281,18.7421,5500.0
2010-07-28 12:30:00,26.91,26.95,26.9,26.93,11300.0,18.7351,18.763,18.7281,18.749,11300.0
2010-07-28 12:35:00,26.92,26.93,26.91,26.91,3800.0,18.7421,18.749,18.7351,18.7351,3800.0
2010-07-28 12:40:00,26.91,26.95,26.91,26.94,7300.0,18.7351,18.763,18.7351,18.756,7300.0
2010-07-28 12:45:00,26.94,26.95,26.89,26.89,8900.0,18.756,18.763,18.7212,18.7212,8900.0
2010-07-28 12:50:00,26.9,26.98,26.9,26.97,10400.0,18.7281,18.7838,18.7281,18.7769,10400.0
2010-07-28 12:55:00,26.98,27.0,26.95,27.0,3300.0,18.7838,18.7978,18.763,18.7978,3300.0
2010-07-28 13:00:00,27.0,27.03,26.96,26.98,17000.0,18.7978,18.8186,18.7699,18.7838,17000.0
2010-07-28 13:05:00,26.97,26.98,26.91,26.97,3600.0,18.7769,18.7838,18.7351,18.7769,3600.0
2010-07-28 13:10:00,26.98,26.98,26.94,26.95,3800.0,18.7838,18.7838,18.756,18.763,3800.0
2010-07-28 13:15:00,26.96,26.97,26.93,26.93,4100.0,18.7699,18.7769,18.749,18.749,4100.0
2010-07-28 13:20:00,26.93,26.94,26.9,26.93,6000.0,18.749,18.756,18.7281,18.749,6000.0
2010-07-28 13:25:00,26.94,26.94,26.9,26.92,10900.0,18.756,18.756,18.7281,18.7421,10900.0
2010-07-28 13:30:00,26.92,26.95,26.89,26.92,18200.0,18.7421,18.763,18.7212,18.7421,18200.0
2010-07-28 13:35:00,26.91,26.95,26.91,26.92,3800.0,18.7351,18.763,18.7351,18.7421,3800.0
2010-07-28 13:40:00,26.91,26.92,26.9,26.92,3800.0,18.7351,18.7421,18.7281,18.7421,3800.0
2010-07-28 13:45:00,26.93,26.98,26.9,26.94,11700.0,18.749,18.7838,18.7281,18.756,11700.0
2010-07-28 13:50:00,26.94,26.97,26.91,26.96,15800.0,18.756,18.7769,18.7351,18.7699,15800.0
2010-07-28 13:55:00,26.97,26.97,26.93,26.93,2700.0,18.7769,18.7769,18.749,18.749,2700.0
2010-07-28 14:00:00,26.92,26.94,26.89,26.92,11800.0,18.7421,18.756,18.7212,18.7421,11800.0
2010-07-28 14:05:00,26.92,26.97,26.91,26.95,8000.0,18.7421,18.7769,18.7351,18.763,8000.0
2010-07-28 14:10:00,26.94,26.95,26.9,26.91,6500.0,18.756,18.763,18.7281,18.7351,6500.0
2010-07-28 14:15:00,26.9,26.91,26.78,26.78,17000.0,18.7281,18.7351,18.6446,18.6446,17000.0
2010-07-28 14:20:00,26.78,26.78,26.75,26.75,10200.0,18.6446,18.6446,18.6237,18.6237,10200.0
2010-07-28 14:25:00,26.74,26.78,26.72,26.76,8900.0,18.6167,18.6446,18.6028,18.6307,8900.0
2010-07-28 14:30:00,26.75,26.79,26.75,26.77,8600.0,18.6237,18.6516,18.6237,18.6376,8600.0
2010-07-28 14:35:00,26.76,26.81,26.76,26.76,9300.0,18.6307,18.6655,18.6307,18.6307,9300.0
2010-07-28 14:40:00,26.76,26.78,26.74,26.74,11600.0,18.6307,18.6446,18.6167,18.6167,11600.0
2010-07-28 14:45:00,26.74,26.75,26.73,26.73,10800.0,18.6167,18.6237,18.6098,18.6098,10800.0
2010-07-28 14:50:00,26.73,26.78,26.73,26.76,11600.0,18.6098,18.6446,18.6098,18.6307,11600.0
2010-07-28 14:55:00,26.75,26.76,26.74,26.76,12800.0,18.6237,18.6307,18.6167,18.6307,12800.0
2010-07-28 15:00:00,26.76,26.79,26.72,26.72,14900.0,18.6307,18.6516,18.6028,18.6028,14900.0
2010-07-28 15:05:00,26.72,26.75,26.7,26.71,31800.0,18.6028,18.6237,18.5889,18.5959,31800.0
2010-07-28 15:10:00,26.71,26.74,26.66,26.67,22700.0,18.5959,18.6167,18.5611,18.568,22700.0
2010-07-28 15:15:00,26.68,26.7,26.66,26.7,24200.0,18.575,18.5889,18.5611,18.5889,24200.0
2010-07-28 15:20:00,26.7,26.71,26.63,26.7,28500.0,18.5889,18.5959,18.5402,18.5889,28500.0
2010-07-28 15:25:00,26.71,26.71,26.67,26.69,22400.0,18.5959,18.5959,18.568,18.5819,22400.0
2010-07-28 15:30:00,26.69,26.72,26.67,26.7,32000.0,18.5819,18.6028,18.568,18.5889,32000.0
2010-07-28 15:35:00,26.7,26.71,26.67,26.67,22500.0,18.5889,18.5959,18.568,18.568,22500.0
2010-07-28 15:40:00,26.67,26.71,26.66,26.71,27500.0,18.568,18.5959,18.5611,18.5959,27500.0
2010-07-28 15:45:00,26.7,26.75,26.69,26.74,20700.0,18.5889,18.6237,18.5819,18.6167,20700.0
2010-07-28 15:50:00,26.74,26.75,26.67,26.69,54100.0,18.6167,18.6237,18.568,18.5819,54100.0
2010-07-28 15:55:00,26.69,26.72,26.67,26.69,35900.0,18.5819,18.6028,18.568,18.5819,35900.0
2010-07-29 09:30:00,26.87,27.01,26.85,26.98,11500.0,18.7073,18.8047,18.6933,18.7838,11500.0
2010-07-29 09:35:00,26.98,27.0,26.92,26.95,3100.0,18.7838,18.7978,18.7421,18.763,3100.0
2010-07-29 09:40:00,26.97,26.97,26.94,26.96,6700.0,18.7769,18.7769,18.756,18.7699,6700.0
2010-07-29 09:45:00,26.94,26.96,26.79,26.79,3000.0,18.756,18.7699,18.6516,18.6516,3000.0
2010-07-29 09:50:00,26.81,26.81,26.7,26.77,4200.0,18.6655,18.6655,18.5889,18.6376,4200.0
2010-07-29 09:55:00,26.81,26.81,26.75,26.77,1100.0,18.6655,18.6655,18.6237,18.6376,1100.0
2010-07-29 10:00:00,26.77,26.8,26.67,26.68,2900.0,18.6376,18.6585,18.568,18.575,2900.0
2010-07-29 10:05:00,26.69,26.74,26.66,26.73,10600.0,18.5819,18.6167,18.5611,18.6098,10600.0
2010-07-29 10:10:00,26.74,26.76,26.73,26.73,4600.0,18.6167,18.6307,18.6098,18.6098,4600.0
2010-07-29 10:15:00,26.73,26.79,26.73,26.74,10100.0,18.6098,18.6516,18.6098,18.6167,10100.0
2010-07-29 10:20:00,26.74,26.8,26.73,26.79,11400.0,18.6167,18.6585,18.6098,18.6516,11400.0
2010-07-29 10:25:00,26.77,26.77,26.65,26.65,4100.0,18.6376,18.6376,18.5541,18.5541,4100.0
2010-07-29 10:30:00,26.67,26.68,26.59,26.62,6800.0,18.568,18.575,18.5123,18.5332,6800.0
2010-07-29 10:35:00,26.61,26.67,26.58,26.58,4200.0,18.5262,18.568,18.5054,18.5054,4200.0
2010-07-29 10:40:00,26.58,26.59,26.49,26.5,7500.0,18.5054,18.5123,18.4427,18.4497,7500.0
2010-07-29 10:45:00,26.52,26.54,26.5,26.53,5100.0,18.4636,18.4775,18.4497,18.4705,5100.0
2010-07-29 10:50:00,26.52,26.57,26.49,26.52,11200.0,18.4636,18.4984,18.4427,18.4636,11200.0
2010-07-29 10:55:00,26.52,26.57,26.51,26.54,4800.0,18.4636,18.4984,18.4566,18.4775,4800.0
2010-07-29 11:00:00,26.51,26.57,26.45,26.57,22700.0,18.4566,18.4984,18.4148,18.4984,22700.0
2010-07-29 11:05:00,26.57,26.59,26.54,26.56,44400.0,18.4984,18.5123,18.4775,18.4914,44400.0
2010-07-29 11:10:00,26.56,26.62,26.53,26.57,10900.0,18.4914,18.5332,18.4705,18.4984,10900.0
2010-07-29 11:15:00,26.56,26.56,26.46,26.5,21500.0,18.4914,18.4914,18.4218,18.4497,21500.0
2010-07-29 11:20:00,26.5,26.5,26.4,26.49,37900.0,18.4497,18.4497,18.38,18.4427,37900.0
2010-07-29 11:25:00,26.48,26.49,26.29,26.34,45900.0,18.4357,18.4427,18.3035,18.3383,45900.0
2010-07-29 11:30:00,26.33,26.34,26.16,26.19,29800.0,18.3313,18.3383,18.2129,18.2338,29800.0
2010-07-29 11:35:00,26.18,26.26,26.14,26.24,16100.0,18.2269,18.2826,18.199,18.2686,16100.0
2010-07-29 11:40:00,26.23,26.34,26.22,26.33,20900.0,18.2617,18.3383,18.2547,18.3313,20900.0
2010-07-29 11:45:00,26.32,26.41,26.3,26.41,34400.0,18.3243,18.387,18.3104,18.387,34400.0
2010-07-29 11:50:00,26.41,26.41,26.36,26.36,16300.0,18.387,18.387,18.3522,18.3522,16300.0
2010-07-29 11:55:00,26.36,26.37,26.34,26.36,21500.0,18.3522,18.3591,18.3383,18.3522,21500.0
2010-07-29 12:00:00,26.35,26.41,26.35,26.37,36100.0,18.3452,18.387,18.3452,18.3591,36100.0
2010-07-29 12:05:00,26.36,26.41,26.35,26.39,23900.0,18.3522,18.387,18.3452,18.3731,23900.0
2010-07-29 12:10:00,26.39,26.4,26.34,26.37,7600.0,18.3731,18.38,18.3383,18.3591,7600.0
2010-07-29 12:15:00,26.36,26.39,26.35,26.37,6200.0,18.3522,18.3731,18.3452,18.3591,6200.0
2010-07-29 12:20:00,26.34,26.35,26.3,26.3,5100.0,18.3383,18.3452,18.3104,18.3104,5100.0
2010-07-29 12:25:00,26.3,26.31,26.27,26.3,7300.0,18.3104,18.3174,18.2895,18.3104,7300.0
2010-07-29 12:30:00,26.3,26.31,26.2,26.22,6500.0,18.3104,18.3174,18.2408,18.2547,6500.0
2010-07-29 12:35:00,26.22,26.24,26.16,26.16,9000.0,18.2547,18.2686,18.2129,18.2129,9000.0
2010-07-29 12:40:00,26.16,26.2,26.13,26.18,6800.0,18.2129,18.2408,18.1921,18.2269,6800.0
2010-07-29 12:45:00,26.18,26.18,26.1,26.11,5000.0,18.2269,18.2269,18.1712,18.1781,5000.0
2010-07-29 12:50:00,26.12,26.19,26.1,26.18,8400.0,18.1851,18.2338,18.1712,18.2269,8400.0
2010-07-29 12:55:00,26.17,26.29,26.17,26.28,7000.0,18.2199,18.3035,18.2199,18.2965,7000.0
2010-07-29 13:00:00,26.27,26.28,26.21,26.26,10400.0,18.2895,18.2965,18.2478,18.2826,10400.0
2010-07-29 13:05:00,26.26,26.31,26.23,26.3,4200.0,18.2826,18.3174,18.2617,18.3104,4200.0
2010-07-29 13:10:00,26.29,26.37,26.26,26.37,8700.0,18.3035,18.3591,18.2826,18.3591,8700.0
2010-07-29 13:15:00,26.37,26.38,26.33,26.33,5600.0,18.3591,18.3661,18.3313,18.3313,5600.0
2010-07-29 13:20:00,26.33,26.35,26.26,26.26,3600.0,18.3313,18.3452,18.2826,18.2826,3600.0
2010-07-29 13:25:00,26.27,26.32,26.25,26.31,5900.0,18.2895,18.3243,18.2756,18.3174,5900.0
2010-07-29 13:30:00,26.32,26.39,26.32,26.33,7400.0,18.3243,18.3731,18.3243,18.3313,7400.0
2010-07-29 13:35:00,26.32,26.4,26.32,26.38,3500.0,18.3243,18.38,18.3243,18.3661,3500.0
2010-07-29 13:40:00,26.38,26.44,26.36,26.4,12300.0,18.3661,18.4079,18.3522,18.38,12300.0
2010-07-29 13:45:00,26.41,26.43,26.36,26.4,14000.0,18.387,18.4009,18.3522,18.38,14000.0
2010-07-29 13:50:00,26.4,26.42,26.36,26.38,12000.0,18.38,18.394,18.3522,18.3661,12000.0
2010-07-29 13:55:00,26.38,26.38,26.31,26.31,3300.0,18.3661,18.3661,18.3174,18.3174,3300.0
2010-07-29 14:00:00,26.32,26.37,26.29,26.29,7500.0,18.3243,18.3591,18.3035,18.3035,7500.0
2010-07-29 14:05:00,26.28,26.28,26.23,26.23,6100.0,18.2965,18.2965,18.2617,18.2617,6100.0
2010-07-29 14:10:00,26.23,26.31,26.2,26.29,8200.0,18.2617,18.3174,18.2408,18.3035,8200.0
2010-07-29 14:15:00,26.29,26.3,26.24,26.26,6700.0,18.3035,18.3104,18.2686,18.2826,6700.0
2010-07-29 14:20:00,26.27,26.33,26.27,26.27,11600.0,18.2895,18.3313,18.2895,18.2895,11600.0
2010-07-29 14:25:00,26.28,26.35,26.26,26.33,8600.0,18.2965,18.3452,18.2826,18.3313,8600.0
2010-07-29 14:30:00,26.35,26.4,26.34,26.36,10800.0,18.3452,18.38,18.3383,18.3522,10800.0
2010-07-29 14:35:00,26.35,26.45,26.34,26.43,14800.0,18.3452,18.4148,18.3383,18.4009,14800.0
2010-07-29 14:40:00,26.45,26.48,26.44,26.44,19700.0,18.4148,18.4357,18.4079,18.4079,19700.0
2010-07-29 14:45:00,26.43,26.49,26.43,26.49,14900.0,18.4009,18.4427,18.4009,18.4427,14900.0
2010-07-29 14:50:00,26.49,26.54,26.48,26.5,12100.0,18.4427,18.4775,18.4357,18.4497,12100.0
2010-07-29 14:55:00,26.5,26.52,26.47,26.51,21100.0,18.4497,18.4636,18.4288,18.4566,21100.0
2010-07-29 15:00:00,26.51,26.51,26.45,26.47,15400.0,18.4566,18.4566,18.4148,18.4288,15400.0
2010-07-29 15:05:00,26.46,26.48,26.42,26.47,11400.0,18.4218,18.4357,18.394,18.4288,11400.0
2010-07-29 15:10:00,26.47,26.59,26.47,26.57,14700.0,18.4288,18.5123,18.4288,18.4984,14700.0
2010-07-29 15:15:00,26.56,26.62,26.54,26.56,11800.0,18.4914,18.5332,18.4775,18.4914,11800.0
2010-07-29 15:20:00,26.58,26.63,26.54,26.63,47500.0,18.5054,18.5402,18.4775,18.5402,47500.0
2010-07-29 15:25:00,26.62,26.63,26.55,26.55,20800.0,18.5332,18.5402,18.4845,18.4845,20800.0
2010-07-29 15:30:00,26.56,26.59,26.49,26.57,20000.0,18.4914,18.5123,18.4427,18.4984,20000.0
2010-07-29 15:35:00,26.57,26.6,26.54,26.54,21900.0,18.4984,18.5193,18.4775,18.4775,21900.0
2010-07-29 15:40:00,26.55,26.57,26.48,26.55,34700.0,18.4845,18.4984,18.4357,18.4845,34700.0
2010-07-29 15:45:00,26.55,26.55,26.42,26.45,27100.0,18.4845,18.4845,18.394,18.4148,27100.0
2010-07-29 15:50:00,26.45,26.49,26.44,26.47,28600.0,18.4148,18.4427,18.4079,18.4288,28600.0
2010-07-29 15:55:00,26.47,26.55,26.45,26.5,42600.0,18.4288,18.4845,18.4148,18.4497,42600.0
2010-07-30 09:30:00,26.13,26.13,26.02,26.02,4700.0,18.1921,18.1921,18.1155,18.1155,4700.0
2010-07-30 09:35:00,26.02,26.05,25.91,25.91,5600.0,18.1155,18.1364,18.0389,18.0389,5600.0
2010-07-30 09:40:00,25.92,26.15,25.9,26.09,8900.0,18.0459,18.206,18.0319,18.1642,8900.0
2010-07-30 09:45:00,26.09,26.17,26.02,26.03,8800.0,18.1642,18.2199,18.1155,18.1224,8800.0
2010-07-30 09:50:00,26.05,26.11,26.0,26.01,5400.0,18.1364,18.1781,18.1015,18.1085,5400.0
2010-07-30 09:55:00,26.03,26.26,26.02,26.2,12400.0,18.1224,18.2826,18.1155,18.2408,12400.0
2010-07-30 10:00:00,26.23,26.36,26.21,26.33,11200.0,18.2617,18.3522,18.2478,18.3313,11200.0
2010-07-30 10:05:00,26.36,26.4,26.26,26.26,12900.0,18.3522,18.38,18.2826,18.2826,12900.0
2010-07-30 10:10:00,26.26,26.29,26.19,26.28,10000.0,18.2826,18.3035,18.2338,18.2965,10000.0
2010-07-30 10:15:00,26.28,26.3,26.23,26.27,41800.0,18.2965,18.3104,18.2617,18.2895,41800.0
2010-07-30 10:20:00,26.27,26.36,26.27,26.27,7500.0,18.2895,18.3522,18.2895,18.2895,7500.0
2010-07-30 10:25:00,26.25,26.31,26.25,26.28,3400.0,18.2756,18.3174,18.2756,18.2965,3400.0
2010-07-30 10:30:00,26.3,26.4,26.3,26.33,5800.0,18.3104,18.38,18.3104,18.3313,5800.0
2010-07-30 10:35:00,26.35,26.37,26.29,26.33,7800.0,18.3452,18.3591,18.3035,18.3313,7800.0
2010-07-30 10:40:00,26.32,26.47,26.31,26.47,20500.0,18.3243,18.4288,18.3174,18.4288,20500.0
2010-07-30 10:45:00,26.48,26.56,26.47,26.47,14200.0,18.4357,18.4914,18.4288,18.4288,14200.0
2010-07-30 10:50:00,26.47,26.47,26.33,26.33,10200.0,18.4288,18.4288,18.3313,18.3313,10200.0
2010-07-30 10:55:00,26.32,26.45,26.32,26.43,9800.0,18.3243,18.4148,18.3243,18.4009,9800.0
2010-07-30 11:00:00,26.42,26.48,26.36,26.47,5400.0,18.394,18.4357,18.3522,18.4288,5400.0
2010-07-30 11:05:00,26.47,26.48,26.44,26.48,4700.0,18.4288,18.4357,18.4079,18.4357,4700.0
2010-07-30 11:10:00,26.46,26.49,26.45,26.49,4100.0,18.4218,18.4427,18.4148,18.4427,4100.0
2010-07-30 11:15:00,26.47,26.48,26.45,26.47,3100.0,18.4288,18.4357,18.4148,18.4288,3100.0
2010-07-30 11:20:00,26.46,26.46,26.36,26.39,19000.0,18.4218,18.4218,18.3522,18.3731,19000.0
2010-07-30 11:25:00,26.38,26.42,26.33,26.39,25100.0,18.3661,18.394,18.3313,18.3731,25100.0
2010-07-30 11:30:00,26.4,26.41,26.37,26.39,3900.0,18.38,18.387,18.3591,18.3731,3900.0
2010-07-30 11:35:00,26.38,26.4,26.31,26.38,5800.0,18.3661,18.38,18.3174,18.3661,5800.0
2010-07-30 11:40:00,26.39,26.39,26.32,26.34,4800.0,18.3731,18.3731,18.3243,18.3383,4800.0
2010-07-30 11:45:00,26.36,26.44,26.36,26.44,16500.0,18.3522,18.4079,18.3522,18.4079,16500.0
2010-07-30 11:50:00,26.46,26.5,26.43,26.5,15800.0,18.4218,18.4497,18.4009,18.4497,15800.0
2010-07-30 11:55:00,26.5,26.55,26.49,26.54,10600.0,18.4497,18.4845,18.4427,18.4775,10600.0
2010-07-30 12:00:00,26.55,26.56,26.49,26.5,6200.0,18.4845,18.4914,18.4427,18.4497,6200.0
2010-07-30 12:05:00,26.52,26.54,26.5,26.54,3400.0,18.4636,18.4775,18.4497,18.4775,3400.0
2010-07-30 12:10:00,26.53,26.53,26.48,26.53,12900.0,18.4705,18.4705,18.4357,18.4705,12900.0
2010-07-30 12:15:00,26.52,26.55,26.49,26.52,11300.0,18.4636,18.4845,18.4427,18.4636,11300.0
2010-07-30 12:20:00,26.51,26.56,26.51,26.53,4500.0,18.4566,18.4914,18.4566,18.4705,4500.0
2010-07-30 12:25:00,26.55,26.58,26.53,26.57,5500.0,18.4845,18.5054,18.4705,18.4984,5500.0
2010-07-30 12:30:00,26.55,26.58,26.55,26.58,2400.0,18.4845,18.5054,18.4845,18.5054,2400.0
2010-07-30 12:35:00,26.59,26.65,26.59,26.62,31800.0,18.5123,18.5541,18.5123,18.5332,31800.0
2010-07-30 12:40:00,26.63,26.66,26.6,26.61,4800.0,18.5402,18.5611,18.5193,18.5262,4800.0
2010-07-30 12:45:00,26.61,26.63,26.57,26.57,6300.0,18.5262,18.5402,18.4984,18.4984,6300.0
2010-07-30 12:50:00,26.57,26.57,26.5,26.5,4200.0,18.4984,18.4984,18.4497,18.4497,4200.0
2010-07-30 12:55:00,26.5,26.51,26.47,26.47,4800.0,18.4497,18.4566,18.4288,18.4288,4800.0
2010-07-30 13:00:00,26.47,26.48,26.44,26.44,2000.0,18.4288,18.4357,18.4079,18.4079,2000.0
2010-07-30 13:05:00,26.44,26.46,26.41,26.41,3500.0,18.4079,18.4218,18.387,18.387,3500.0
2010-07-30 13:10:00,26.39,26.39,26.33,26.34,4000.0,18.3731,18.3731,18.3313,18.3383,4000.0
2010-07-30 13:15:00,26.33,26.37,26.27,26.29,6900.0,18.3313,18.3591,18.2895,18.3035,6900.0
2010-07-30 13:20:00,26.29,26.3,26.25,26.29,3600.0,18.3035,18.3104,18.2756,18.3035,3600.0
2010-07-30 13:25:00,26.3,26.31,26.29,26.31,1600.0,18.3104,18.3174,18.3035,18.3174,1600.0
2010-07-30 13:30:00,26.3,26.3,26.26,26.26,3800.0,18.3104,18.3104,18.2826,18.2826,3800.0
2010-07-30 13:35:00,26.25,26.25,26.22,26.25,2000.0,18.2756,18.2756,18.2547,18.2756,2000.0
2010-07-30 13:40:00,26.25,26.28,26.24,26.28,4600.0,18.2756,18.2965,18.2686,18.2965,4600.0
2010-07-30 13:45:00,26.29,26.3,26.28,26.3,4700.0,18.3035,18.3104,18.2965,18.3104,4700.0
2010-07-30 13:50:00,26.29,26.29,26.24,26.24,6100.0,18.3035,18.3035,18.2686,18.2686,6100.0
2010-07-30 13:55:00,26.23,26.24,26.07,26.1,29000.0,18.2617,18.2686,18.1503,18.1712,29000.0
2010-07-30 14:00:00,26.09,26.18,26.09,26.16,7200.0,18.1642,18.2269,18.1642,18.2129,7200.0
2010-07-30 14:05:00,26.18,26.2,26.17,26.18,4300.0,18.2269,18.2408,18.2199,18.2269,4300.0
2010-07-30 14:10:00,26.19,26.28,26.18,26.28,4100.0,18.2338,18.2965,18.2269,18.2965,4100.0
2010-07-30 14:15:00,26.29,26.33,26.26,26.31,7100.0,18.3035,18.3313,18.2826,18.3174,7100.0
2010-07-30 14:20:00,26.32,26.33,26.25,26.25,9500.0,18.3243,18.3313,18.2756,18.2756,9500.0
2010-07-30 14:25:00,26.26,26.27,26.18,26.19,20900.0,18.2826,18.2895,18.2269,18.2338,20900.0
2010-07-30 14:30:00,26.2,26.21,26.15,26.18,12000.0,18.2408,18.2478,18.206,18.2269,12000.0
2010-07-30 14:35:00,26.17,26.18,26.13,26.14,12400.0,18.2199,18.2269,18.1921,18.199,12400.0
2010-07-30 14:40:00,26.14,26.26,26.14,26.22,33700.0,18.199,18.2826,18.199,18.2547,33700.0
2010-07-30 14:45:00,26.24,26.26,26.19,26.19,18100.0,18.2686,18.2826,18.2338,18.2338,18100.0
2010-07-30 14:50:00,26.21,26.25,26.19,26.23,13200.0,18.2478,18.2756,18.2338,18.2617,13200.0
2010-07-30 14:55:00,26.24,26.24,26.15,26.18,9400.0,18.2686,18.2686,18.206,18.2269,9400.0
2010-07-30 15:00:00,26.18,26.21,26.16,26.17,13600.0,18.2269,18.2478,18.2129,18.2199,13600.0
2010-07-30 15:05:00,26.18,26.19,26.15,26.19,13900.0,18.2269,18.2338,18.206,18.2338,13900.0
2010-07-30 15:10:00,26.19,26.24,26.19,26.22,19600.0,18.2338,18.2686,18.2338,18.2547,19600.0
2010-07-30 15:15:00,26.23,26.3,26.22,26.25,16700.0,18.2617,18.3104,18.2547,18.2756,16700.0
2010-07-30 15:20:00,26.25,26.32,26.23,26.3,24700.0,18.2756,18.3243,18.2617,18.3104,24700.0
2010-07-30 15:25:00,26.29,26.32,26.23,26.25,27100.0,18.3035,18.3243,18.2617,18.2756,27100.0
2010-07-30 15:30:00,26.27,26.3,26.22,26.25,29700.0,18.2895,18.3104,18.2547,18.2756,29700.0
2010-07-30 15:35:00,26.25,26.27,26.2,26.22,28000.0,18.2756,18.2895,18.2408,18.2547,28000.0
2010-07-30 15:40:00,26.22,26.29,26.21,26.29,28000.0,18.2547,18.3035,18.2478,18.3035,28000.0
2010-07-30 15:45:00,26.28,26.37,26.28,26.33,18500.0,18.2965,18.3591,18.2965,18.3313,18500.0
2010-07-30 15:50:00,26.32,26.37,26.31,26.35,26500.0,18.3243,18.3591,18.3174,18.3452,26500.0
2010-07-30 15:55:00,26.35,26.4,26.29,26.29,42800.0,18.3452,18.38,18.3035,18.3035,42800.0
2010-08-02 09:30:00,26.71,26.91,26.7,26.85,15000.0,18.5959,18.7351,18.5889,18.6933,15000.0
2010-08-02 09:35:00,26.84,26.96,26.71,26.94,34600.0,18.6864,18.7699,18.5959,18.756,34600.0
2010-08-02 09:40:00,26.9,26.9,26.68,26.86,15500.0,18.7281,18.7281,18.575,18.7003,15500.0
2010-08-02 09:45:00,26.85,26.92,26.76,26.84,8700.0,18.6933,18.7421,18.6307,18.6864,8700.0
2010-08-02 09:50:00,26.84,26.9,26.76,26.81,17600.0,18.6864,18.7281,18.6307,18.6655,17600.0
2010-08-02 09:55:00,26.82,26.9,26.82,26.87,9200.0,18.6724,18.7281,18.6724,18.7073,9200.0
2010-08-02 10:00:00,26.89,27.1,26.89,27.05,40700.0,18.7212,18.8674,18.7212,18.8326,40700.0
2010-08-02 10:05:00,27.06,27.11,27.02,27.02,28100.0,18.8395,18.8743,18.8117,18.8117,28100.0
2010-08-02 10:10:00,27.02,27.18,26.97,27.17,12200.0,18.8117,18.9231,18.7769,18.9161,12200.0
2010-08-02 10:15:00,27.17,27.33,27.14,27.21,40700.0,18.9161,19.0275,18.8952,18.944,40700.0
2010-08-02 10:20:00,27.21,27.26,27.18,27.2,13300.0,18.944,18.9788,18.9231,18.937,13300.0
2010-08-02 10:25:00,27.22,27.26,27.2,27.26,5700.0,18.9509,18.9788,18.937,18.9788,5700.0
2010-08-02 10:30:00,27.25,27.27,27.15,27.17,44000.0,18.9718,18.9857,18.9022,18.9161,44000.0
2010-08-02 10:35:00,27.15,27.2,27.07,27.07,13600.0,18.9022,18.937,18.8465,18.8465,13600.0
2010-08-02 10:40:00,27.09,27.21,27.06,27.2,52100.0,18.8604,18.944,18.8395,18.937,52100.0
2010-08-02 10:45:00,27.17,27.18,27.14,27.18,4600.0,18.9161,18.9231,18.8952,18.9231,4600.0
2010-08-02 10:50:00,27.17,27.21,27.17,27.2,4800.0,18.9161,18.944,18.9161,18.937,4800.0
2010-08-02 10:55:00,27.21,27.23,27.2,27.2,11500.0,18.944,18.9579,18.937,18.937,11500.0
2010-08-02 11:00:00,27.2,27.2,27.14,27.15,16800.0,18.937,18.937,18.8952,18.9022,16800.0
2010-08-02 11:05:00,27.15,27.16,27.12,27.15,26000.0,18.9022,18.9092,18.8813,18.9022,26000.0
2010-08-02 11:10:00,27.14,27.15,27.11,27.14,11200.0,18.8952,18.9022,18.8743,18.8952,11200.0
2010-08-02 11:15:00,27.13,27.15,27.12,27.15,13500.0,18.8883,18.9022,18.8813,18.9022,13500.0
2010-08-02 11:20:00,27.14,27.15,27.11,27.11,8900.0,18.8952,18.9022,18.8743,18.8743,8900.0
2010-08-02 11:25:00,27.12,27.15,27.08,27.15,65900.0,18.8813,18.9022,18.8535,18.9022,65900.0
2010-08-02 11:30:00,27.15,27.16,27.13,27.15,29700.0,18.9022,18.9092,18.8883,18.9022,29700.0
2010-08-02 11:35:00,27.15,27.22,27.14,27.22,17200.0,18.9022,18.9509,18.8952,18.9509,17200.0
2010-08-02 11:40:00,27.2,27.24,27.17,27.18,27500.0,18.937,18.9649,18.9161,18.9231,27500.0
2010-08-02 11:45:00,27.18,27.18,27.14,27.18,27900.0,18.9231,18.9231,18.8952,18.9231,27900.0
2010-08-02 11:50:00,27.18,27.18,27.17,27.17,18500.0,18.9231,18.9231,18.9161,18.9161,18500.0
2010-08-02 11:55:00,27.18,27.18,27.16,27.18,18600.0,18.9231,18.9231,18.9092,18.9231,18600.0
2010-08-02 12:00:00,27.18,27.25,27.16,27.25,20100.0,18.9231,18.9718,18.9092,18.9718,20100.0
2010-08-02 12:05:00,27.25,27.3,27.24,27.28,8400.0,18.9718,19.0066,18.9649,18.9927,8400.0
2010-08-02 12:10:00,27.28,27.3,27.22,27.27,21100.0,18.9927,19.0066,18.9509,18.9857,21100.0
2010-08-02 12:15:00,27.28,27.3,27.23,27.23,15100.0,18.9927,19.0066,18.9579,18.9579,15100.0
2010-08-02 12:20:00,27.23,27.25,27.17,27.18,31300.0,18.9579,18.9718,18.9161,18.9231,31300.0
2010-08-02 12:25:00,27.16,27.2,27.14,27.14,18700.0,18.9092,18.937,18.8952,18.8952,18700.0
2010-08-02 12:30:00,27.15,27.15,27.1,27.12,24900.0,18.9022,18.9022,18.8674,18.8813,24900.0
2010-08-02 12:35:00,27.13,27.14,27.09,27.09,19800.0,18.8883,18.8952,18.8604,18.8604,19800.0
2010-08-02 12:40:00,27.09,27.1,27.09,27.1,6800.0,18.8604,18.8674,18.8604,18.8674,6800.0
2010-08-02 12:45:00,27.1,27.1,27.03,27.07,12100.0,18.8674,18.8674,18.8186,18.8465,12100.0
2010-08-02 12:50:00,27.06,27.08,27.04,27.05,22700.0,18.8395,18.8535,18.8256,18.8326,22700.0
2010-08-02 12:55:00,27.05,27.05,26.99,27.0,31200.0,18.8326,18.8326,18.7908,18.7978,31200.0
2010-08-02 13:00:00,27.01,27.01,26.98,26.99,22600.0,18.8047,18.8047,18.7838,18.7908,22600.0
2010-08-02 13:05:00,27.0,27.0,26.98,26.99,8400.0,18.7978,18.7978,18.7838,18.7908,8400.0
2010-08-02 13:10:00,26.99,27.0,26.9,26.95,27000.0,18.7908,18.7978,18.7281,18.763,27000.0
2010-08-02 13:15:00,26.94,27.0,26.94,27.0,6500.0,18.756,18.7978,18.756,18.7978,6500.0
2010-08-02 13:20:00,27.01,27.07,27.01,27.06,6300.0,18.8047,18.8465,18.8047,18.8395,6300.0
2010-08-02 13:25:00,27.05,27.1,27.05,27.09,7900.0,18.8326,18.8674,18.8326,18.8604,7900.0
2010-08-02 13:30:00,27.08,27.1,27.03,27.1,10900.0,18.8535,18.8674,18.8186,18.8674,10900.0
2010-08-02 13:35:00,27.1,27.11,27.05,27.05,23600.0,18.8674,18.8743,18.8326,18.8326,23600.0
2010-08-02 13:40:00,27.04,27.1,27.03,27.08,48400.0,18.8256,18.8674,18.8186,18.8535,48400.0
2010-08-02 13:45:00,27.08,27.12,27.06,27.1,99800.0,18.8535,18.8813,18.8395,18.8674,99800.0
2010-08-02 13:50:00,27.11,27.14,27.1,27.13,63500.0,18.8743,18.8952,18.8674,18.8883,63500.0
2010-08-02 13:55:00,27.12,27.14,27.1,27.13,7400.0,18.8813,18.8952,18.8674,18.8883,7400.0
2010-08-02 14:00:00,27.13,27.18,27.12,27.16,9200.0,18.8883,18.9231,18.8813,18.9092,9200.0
2010-08-02 14:05:00,27.15,27.2,27.15,27.19,8700.0,18.9022,18.937,18.9022,18.93,8700.0
2010-08-02 14:10:00,27.2,27.26,27.2,27.25,10700.0,18.937,18.9788,18.937,18.9718,10700.0
2010-08-02 14:15:00,27.25,27.26,27.18,27.18,16600.0,18.9718,18.9788,18.9231,18.9231,16600.0
2010-08-02 14:20:00,27.18,27.24,27.17,27.24,17900.0,18.9231,18.9649,18.9161,18.9649,17900.0
2010-08-02 14:25:00,27.25,27.31,27.24,27.31,22400.0,18.9718,19.0136,18.9649,19.0136,22400.0
2010-08-02 14:30:00,27.31,27.41,27.31,27.39,49200.0,19.0136,19.0832,19.0136,19.0693,49200.0
2010-08-02 14:35:00,27.4,27.48,27.38,27.45,24100.0,19.0762,19.1319,19.0623,19.1111,24100.0
2010-08-02 14:40:00,27.45,27.45,27.38,27.38,27100.0,19.1111,19.1111,19.0623,19.0623,27100.0
2010-08-02 14:45:00,27.37,27.38,27.32,27.35,15500.0,19.0554,19.0623,19.0206,19.0414,15500.0
2010-08-02 14:50:00,27.35,27.39,27.33,27.36,12300.0,19.0414,19.0693,19.0275,19.0484,12300.0
2010-08-02 14:55:00,27.36,27.39,27.35,27.35,12100.0,19.0484,19.0693,19.0414,19.0414,12100.0
2010-08-02 15:00:00,27.37,27.37,27.33,27.33,20200.0,19.0554,19.0554,19.0275,19.0275,20200.0
2010-08-02 15:05:00,27.33,27.39,27.31,27.39,13800.0,19.0275,19.0693,19.0136,19.0693,13800.0
2010-08-02 15:10:00,27.39,27.42,27.32,27.37,30100.0,19.0693,19.0902,19.0206,19.0554,30100.0
2010-08-02 15:15:00,27.38,27.4,27.34,27.4,19000.0,19.0623,19.0762,19.0345,19.0762,19000.0
2010-08-02 15:20:00,27.39,27.42,27.34,27.35,32300.0,19.0693,19.0902,19.0345,19.0414,32300.0
2010-08-02 15:25:00,27.35,27.36,27.29,27.29,32700.0,19.0414,19.0484,18.9997,18.9997,32700.0
2010-08-02 15:30:00,27.3,27.35,27.29,27.35,19600.0,19.0066,19.0414,18.9997,19.0414,19600.0
2010-08-02 15:35:00,27.33,27.37,27.27,27.27,24300.0,19.0275,19.0554,18.9857,18.9857,24300.0
2010-08-02 15:40:00,27.27,27.28,27.24,27.25,55200.0,18.9857,18.9927,18.9649,18.9718,55200.0
2010-08-02 15:45:00,27.25,27.26,27.18,27.19,87000.0,18.9718,18.9788,18.9231,18.93,87000.0
2010-08-02 15:50:00,27.19,27.21,27.11,27.12,228100.0,18.93,18.944,18.8743,18.8813,228100.0
2010-08-02 15:55:00,27.11,27.13,27.02,27.11,315000.0,18.8743,18.8883,18.8117,18.8743,315000.0
2010-08-03 09:30:00,27.08,27.08,26.87,26.87,10000.0,18.8535,18.8535,18.7073,18.7073,10000.0
2010-08-03 09:35:00,26.87,26.91,26.73,26.73,12700.0,18.7073,18.7351,18.6098,18.6098,12700.0
2010-08-03 09:40:00,26.74,26.74,26.63,26.66,16900.0,18.6167,18.6167,18.5402,18.5611,16900.0
2010-08-03 09:45:00,26.64,26.68,26.58,26.64,10600.0,18.5471,18.575,18.5054,18.5471,10600.0
2010-08-03 09:50:00,26.62,26.66,26.56,26.57,15300.0,18.5332,18.5611,18.4914,18.4984,15300.0
2010-08-03 09:55:00,26.57,26.58,26.42,26.56,12000.0,18.4984,18.5054,18.394,18.4914,12000.0
2010-08-03 10:00:00,26.55,26.55,26.31,26.45,23500.0,18.4845,18.4845,18.3174,18.4148,23500.0
2010-08-03 10:05:00,26.45,26.49,26.31,26.31,25100.0,18.4148,18.4427,18.3174,18.3174,25100.0
2010-08-03 10:10:00,26.3,26.32,26.22,26.24,18000.0,18.3104,18.3243,18.2547,18.2686,18000.0
2010-08-03 10:15:00,26.23,26.4,26.15,26.38,12100.0,18.2617,18.38,18.206,18.3661,12100.0
2010-08-03 10:20:00,26.35,26.45,26.31,26.4,13100.0,18.3452,18.4148,18.3174,18.38,13100.0
2010-08-03 10:25:00,26.4,26.44,26.37,26.38,10600.0,18.38,18.4079,18.3591,18.3661,10600.0
2010-08-03 10:30:00,26.39,26.46,26.38,26.43,15700.0,18.3731,18.4218,18.3661,18.4009,15700.0
2010-08-03 10:35:00,26.44,26.51,26.42,26.49,10000.0,18.4079,18.4566,18.394,18.4427,10000.0
2010-08-03 10:40:00,26.47,26.54,26.41,26.54,12200.0,18.4288,18.4775,18.387,18.4775,12200.0
2010-08-03 10:45:00,26.54,26.61,26.49,26.55,6200.0,18.4775,18.5262,18.4427,18.4845,6200.0
2010-08-03 10:50:00,26.56,26.59,26.48,26.49,8900.0,18.4914,18.5123,18.4357,18.4427,8900.0
2010-08-03 10:55:00,26.47,26.48,26.44,26.48,8100.0,18.4288,18.4357,18.4079,18.4357,8100.0
2010-08-03 11:00:00,26.48,26.5,26.46,26.48,10000.0,18.4357,18.4497,18.4218,18.4357,10000.0
2010-08-03 11:05:00,26.48,26.5,26.46,26.46,14600.0,18.4357,18.4497,18.4218,18.4218,14600.0
2010-08-03 11:10:00,26.47,26.5,26.43,26.49,9500.0,18.4288,18.4497,18.4009,18.4427,9500.0
2010-08-03 11:15:00,26.5,26.54,26.47,26.53,12000.0,18.4497,18.4775,18.4288,18.4705,12000.0
2010-08-03 11:20:00,26.54,26.6,26.54,26.55,7600.0,18.4775,18.5193,18.4775,18.4845,7600.0
2010-08-03 11:25:00,26.53,26.55,26.5,26.5,5900.0,18.4705,18.4845,18.4497,18.4497,5900.0
2010-08-03 11:30:00,26.51,26.64,26.51,26.63,12700.0,18.4566,18.5471,18.4566,18.5402,12700.0
2010-08-03 11:35:00,26.64,26.78,26.63,26.78,17200.0,18.5471,18.6446,18.5402,18.6446,17200.0
2010-08-03 11:40:00,26.78,26.84,26.78,26.82,10700.0,18.6446,18.6864,18.6446,18.6724,10700.0
2010-08-03 11:45:00,26.82,26.82,26.75,26.76,5500.0,18.6724,18.6724,18.6237,18.6307,5500.0
2010-08-03 11:50:00,26.77,26.83,26.75,26.78,5700.0,18.6376,18.6794,18.6237,18.6446,5700.0
2010-08-03 11:55:00,26.78,26.81,26.74,26.75,6000.0,18.6446,18.6655,18.6167,18.6237,6000.0
2010-08-03 12:00:00,26.77,26.79,26.7,26.73,2700.0,18.6376,18.6516,18.5889,18.6098,2700.0
2010-08-03 12:05:00,26.7,26.76,26.7,26.71,5200.0,18.5889,18.6307,18.5889,18.5959,5200.0
2010-08-03 12:10:00,26.75,26.77,26.73,26.76,4900.0,18.6237,18.6376,18.6098,18.6307,4900.0
2010-08-03 12:15:00,26.74,26.76,26.67,26.68,5600.0,18.6167,18.6307,18.568,18.575,5600.0
2010-08-03 12:20:00,26.67,26.76,26.67,26.73,3200.0,18.568,18.6307,18.568,18.6098,3200.0
2010-08-03 12:25:00,26.72,26.73,26.62,26.7,5700.0,18.6028,18.6098,18.5332,18.5889,5700.0
2010-08-03 12:30:00,26.69,26.71,26.67,26.67,6500.0,18.5819,18.5959,18.568,18.568,6500.0
2010-08-03 12:35:00,26.67,26.69,26.64,26.67,2700.0,18.568,18.5819,18.5471,18.568,2700.0
2010-08-03 12:40:00,26.67,26.76,26.67,26.73,5700.0,18.568,18.6307,18.568,18.6098,5700.0
2010-08-03 12:45:00,26.73,26.74,26.7,26.72,3100.0,18.6098,18.6167,18.5889,18.6028,3100.0
2010-08-03 12:50:00,26.73,26.79,26.73,26.79,4000.0,18.6098,18.6516,18.6098,18.6516,4000.0
2010-08-03 12:55:00,26.78,26.82,26.78,26.78,12200.0,18.6446,18.6724,18.6446,18.6446,12200.0
2010-08-03 13:00:00,26.78,26.79,26.73,26.77,11800.0,18.6446,18.6516,18.6098,18.6376,11800.0
2010-08-03 13:05:00,26.76,26.8,26.73,26.75,10100.0,18.6307,18.6585,18.6098,18.6237,10100.0
2010-08-03 13:10:00,26.73,26.74,26.7,26.7,3800.0,18.6098,18.6167,18.5889,18.5889,3800.0
2010-08-03 13:15:00,26.7,26.73,26.69,26.73,8500.0,18.5889,18.6098,18.5819,18.6098,8500.0
2010-08-03 13:20:00,26.72,26.77,26.72,26.74,4400.0,18.6028,18.6376,18.6028,18.6167,4400.0
2010-08-03 13:25:00,26.74,26.81,26.73,26.73,14100.0,18.6167,18.6655,18.6098,18.6098,14100.0
2010-08-03 13:30:00,26.73,26.79,26.71,26.79,12300.0,18.6098,18.6516,18.5959,18.6516,12300.0
2010-08-03 13:35:00,26.8,26.84,26.77,26.8,11400.0,18.6585,18.6864,18.6376,18.6585,11400.0
2010-08-03 13:40:00,26.78,26.78,26.73,26.73,2500.0,18.6446,18.6446,18.6098,18.6098,2500.0
2010-08-03 13:45:00,26.73,26.76,26.73,26.73,6200.0,18.6098,18.6307,18.6098,18.6098,6200.0
2010-08-03 13:50:00,26.74,26.8,26.7,26.8,17400.0,18.6167,18.6585,18.5889,18.6585,17400.0
2010-08-03 13:55:00,26.8,26.83,26.76,26.78,12400.0,18.6585,18.6794,18.6307,18.6446,12400.0
2010-08-03 14:00:00,26.78,26.79,26.75,26.76,6900.0,18.6446,18.6516,18.6237,18.6307,6900.0
2010-08-03 14:05:00,26.75,26.86,26.75,26.86,9900.0,18.6237,18.7003,18.6237,18.7003,9900.0
2010-08-03 14:10:00,26.85,26.88,26.82,26.84,12100.0,18.6933,18.7142,18.6724,18.6864,12100.0
2010-08-03 14:15:00,26.84,26.92,26.83,26.89,13400.0,18.6864,18.7421,18.6794,18.7212,13400.0
2010-08-03 14:20:00,26.88,26.92,26.86,26.87,8600.0,18.7142,18.7421,18.7003,18.7073,8600.0
2010-08-03 14:25:00,26.88,26.93,26.86,26.93,12300.0,18.7142,18.749,18.7003,18.749,12300.0
2010-08-03 14:30:00,26.93,26.94,26.89,26.92,7900.0,18.749,18.756,18.7212,18.7421,7900.0
2010-08-03 14:35:00,26.91,26.93,26.88,26.92,22300.0,18.7351,18.749,18.7142,18.7421,22300.0
2010-08-03 14:40:00,26.91,26.93,26.9,26.9,18500.0,18.7351,18.749,18.7281,18.7281,18500.0
2010-08-03 14:45:00,26.91,26.95,26.89,26.93,13600.0,18.7351,18.763,18.7212,18.749,13600.0
2010-08-03 14:50:00,26.92,26.95,26.9,26.95,22500.0,18.7421,18.763,18.7281,18.763,22500.0
2010-08-03 14:55:00,26.94,26.96,26.91,26.95,20200.0,18.756,18.7699,18.7351,18.763,20200.0
2010-08-03 15:00:00,26.95,26.96,26.91,26.92,23500.0,18.763,18.7699,18.7351,18.7421,23500.0
2010-08-03 15:05:00,26.91,26.94,26.91,26.94,23300.0,18.7351,18.756,18.7351,18.756,23300.0
2010-08-03 15:10:00,26.94,26.98,26.93,26.95,19300.0,18.756,18.7838,18.749,18.763,19300.0
2010-08-03 15:15:00,26.95,26.97,26.92,26.92,24800.0,18.763,18.7769,18.7421,18.7421,24800.0
2010-08-03 15:20:00,26.93,26.93,26.82,26.85,100000.0,18.749,18.749,18.6724,18.6933,100000.0
2010-08-03 15:25:00,26.83,26.83,26.74,26.8,23900.0,18.6794,18.6794,18.6167,18.6585,23900.0
2010-08-03 15:30:00,26.8,26.81,26.77,26.8,21400.0,18.6585,18.6655,18.6376,18.6585,21400.0
2010-08-03 15:35:00,26.78,26.79,26.74,26.75,12400.0,18.6446,18.6516,18.6167,18.6237,12400.0
2010-08-03 15:40:00,26.74,26.79,26.74,26.77,21500.0,18.6167,18.6516,18.6167,18.6376,21500.0
2010-08-03 15:45:00,26.75,26.76,26.64,26.71,74700.0,18.6237,18.6307,18.5471,18.5959,74700.0
2010-08-03 15:50:00,26.72,26.77,26.71,26.71,31700.0,18.6028,18.6376,18.5959,18.5959,31700.0
2010-08-03 15:55:00,26.72,26.73,26.66,26.7,102300.0,18.6028,18.6098,18.5611,18.5889,102300.0
2010-08-04 09:30:00,26.79,27.1,26.77,27.1,25300.0,18.6516,18.8674,18.6376,18.8674,25300.0
2010-08-04 09:35:00,27.09,27.27,27.02,27.25,29700.0,18.8604,18.9857,18.8117,18.9718,29700.0
2010-08-04 09:40:00,27.23,27.35,27.17,27.3,22200.0,18.9579,19.0414,18.9161,19.0066,22200.0
2010-08-04 09:45:00,27.3,27.39,27.24,27.29,44200.0,19.0066,19.0693,18.9649,18.9997,44200.0
2010-08-04 09:50:00,27.29,27.29,27.22,27.27,23600.0,18.9997,18.9997,18.9509,18.9857,23600.0
2010-08-04 09:55:00,27.27,27.36,27.27,27.35,16500.0,18.9857,19.0484,18.9857,19.0414,16500.0
2010-08-04 10:00:00,27.35,27.5,27.35,27.47,28300.0,19.0414,19.1459,19.0414,19.125,28300.0
2010-08-04 10:05:00,27.47,27.55,27.39,27.44,54800.0,19.125,19.1807,19.0693,19.1041,54800.0
2010-08-04 10:10:00,27.43,27.54,27.39,27.52,57400.0,19.0971,19.1737,19.0693,19.1598,57400.0
2010-08-04 10:15:00,27.52,27.53,27.21,27.26,154700.0,19.1598,19.1668,18.944,18.9788,154700.0
2010-08-04 10:20:00,27.25,27.35,27.2,27.32,36400.0,18.9718,19.0414,18.937,19.0206,36400.0
2010-08-04 10:25:00,27.31,27.37,27.31,27.31,4100.0,19.0136,19.0554,19.0136,19.0136,4100.0
2010-08-04 10:30:00,27.33,27.36,27.3,27.34,13100.0,19.0275,19.0484,19.0066,19.0345,13100.0
2010-08-04 10:35:00,27.36,27.37,27.26,27.33,18000.0,19.0484,19.0554,18.9788,19.0275,18000.0
2010-08-04 10:40:00,27.33,27.36,27.32,27.32,9000.0,19.0275,19.0484,19.0206,19.0206,9000.0
2010-08-04 10:45:00,27.33,27.41,27.33,27.39,13400.0,19.0275,19.0832,19.0275,19.0693,13400.0
2010-08-04 10:50:00,27.38,27.41,27.32,27.32,9500.0,19.0623,19.0832,19.0206,19.0206,9500.0
2010-08-04 10:55:00,27.32,27.36,27.31,27.33,8800.0,19.0206,19.0484,19.0136,19.0275,8800.0
2010-08-04 11:00:00,27.34,27.38,27.29,27.31,13800.0,19.0345,19.0623,18.9997,19.0136,13800.0
2010-08-04 11:05:00,27.31,27.39,27.31,27.39,11700.0,19.0136,19.0693,19.0136,19.0693,11700.0
2010-08-04 11:10:00,27.39,27.4,27.38,27.39,5700.0,19.0693,19.0762,19.0623,19.0693,5700.0
2010-08-04 11:15:00,27.4,27.42,27.39,27.41,10100.0,19.0762,19.0902,19.0693,19.0832,10100.0
2010-08-04 11:20:00,27.41,27.42,27.38,27.41,6200.0,19.0832,19.0902,19.0623,19.0832,6200.0
2010-08-04 11:25:00,27.42,27.44,27.41,27.41,7500.0,19.0902,19.1041,19.0832,19.0832,7500.0
2010-08-04 11:30:00,27.41,27.42,27.39,27.41,8900.0,19.0832,19.0902,19.0693,19.0832,8900.0
2010-08-04 11:35:00,27.41,27.44,27.41,27.42,7000.0,19.0832,19.1041,19.0832,19.0902,7000.0
2010-08-04 11:40:00,27.43,27.44,27.42,27.43,3300.0,19.0971,19.1041,19.0902,19.0971,3300.0
2010-08-04 11:45:00,27.43,27.47,27.42,27.47,6600.0,19.0971,19.125,19.0902,19.125,6600.0
2010-08-04 11:50:00,27.46,27.52,27.46,27.48,17400.0,19.118,19.1598,19.118,19.1319,17400.0
2010-08-04 11:55:00,27.48,27.51,27.47,27.5,26500.0,19.1319,19.1528,19.125,19.1459,26500.0
2010-08-04 12:00:00,27.49,27.56,27.48,27.55,25500.0,19.1389,19.1876,19.1319,19.1807,25500.0
2010-08-04 12:05:00,27.55,27.55,27.53,27.55,4200.0,19.1807,19.1807,19.1668,19.1807,4200.0
2010-08-04 12:10:00,27.55,27.56,27.52,27.52,3000.0,19.1807,19.1876,19.1598,19.1598,3000.0
2010-08-04 12:15:00,27.52,27.56,27.51,27.51,3400.0,19.1598,19.1876,19.1528,19.1528,3400.0
2010-08-04 12:20:00,27.51,27.63,27.51,27.6,28400.0,19.1528,19.2364,19.1528,19.2155,28400.0
2010-08-04 12:25:00,27.6,27.6,27.55,27.55,3000.0,19.2155,19.2155,19.1807,19.1807,3000.0
2010-08-04 12:30:00,27.55,27.55,27.54,27.55,5500.0,19.1807,19.1807,19.1737,19.1807,5500.0
2010-08-04 12:35:00,27.54,27.55,27.51,27.51,14400.0,19.1737,19.1807,19.1528,19.1528,14400.0
2010-08-04 12:40:00,27.5,27.5,27.47,27.49,5100.0,19.1459,19.1459,19.125,19.1389,5100.0
2010-08-04 12:45:00,27.49,27.54,27.49,27.54,4900.0,19.1389,19.1737,19.1389,19.1737,4900.0
2010-08-04 12:50:00,27.53,27.53,27.48,27.49,27900.0,19.1668,19.1668,19.1319,19.1389,27900.0
2010-08-04 12:55:00,27.49,27.5,27.47,27.49,1900.0,19.1389,19.1459,19.125,19.1389,1900.0
2010-08-04 13:00:00,27.49,27.49,27.47,27.48,4600.0,19.1389,19.1389,19.125,19.1319,4600.0
2010-08-04 13:05:00,27.48,27.51,27.48,27.49,20700.0,19.1319,19.1528,19.1319,19.1389,20700.0
2010-08-04 13:10:00,27.49,27.5,27.46,27.5,28300.0,19.1389,19.1459,19.118,19.1459,28300.0
2010-08-04 13:15:00,27.5,27.52,27.48,27.48,5300.0,19.1459,19.1598,19.1319,19.1319,5300.0
2010-08-04 13:20:00,27.48,27.52,27.47,27.48,15600.0,19.1319,19.1598,19.125,19.1319,15600.0
2010-08-04 13:25:00,27.48,27.5,27.48,27.5,17400.0,19.1319,19.1459,19.1319,19.1459,17400.0
2010-08-04 13:30:00,27.49,27.5,27.43,27.44,32400.0,19.1389,19.1459,19.0971,19.1041,32400.0
2010-08-04 13:35:00,27.43,27.49,27.43,27.47,11500.0,19.0971,19.1389,19.0971,19.125,11500.0
2010-08-04 13:40:00,27.47,27.47,27.41,27.43,3700.0,19.125,19.125,19.0832,19.0971,3700.0
2010-08-04 13:45:00,27.42,27.45,27.42,27.45,2300.0,19.0902,19.1111,19.0902,19.1111,2300.0
2010-08-04 13:50:00,27.44,27.48,27.44,27.48,5900.0,19.1041,19.1319,19.1041,19.1319,5900.0
2010-08-04 13:55:00,27.46,27.46,27.43,27.43,3500.0,19.118,19.118,19.0971,19.0971,3500.0
2010-08-04 14:00:00,27.43,27.5,27.42,27.49,8000.0,19.0971,19.1459,19.0902,19.1389,8000.0
2010-08-04 14:05:00,27.51,27.52,27.45,27.45,7000.0,19.1528,19.1598,19.1111,19.1111,7000.0
2010-08-04 14:10:00,27.46,27.48,27.44,27.44,4600.0,19.118,19.1319,19.1041,19.1041,4600.0
2010-08-04 14:15:00,27.45,27.45,27.42,27.43,2900.0,19.1111,19.1111,19.0902,19.0971,2900.0
2010-08-04 14:20:00,27.43,27.43,27.38,27.38,4600.0,19.0971,19.0971,19.0623,19.0623,4600.0
2010-08-04 14:25:00,27.38,27.38,27.3,27.36,42700.0,19.0623,19.0623,19.0066,19.0484,42700.0
2010-08-04 14:30:00,27.35,27.38,27.33,27.36,12500.0,19.0414,19.0623,19.0275,19.0484,12500.0
2010-08-04 14:35:00,27.36,27.37,27.29,27.31,8100.0,19.0484,19.0554,18.9997,19.0136,8100.0
2010-08-04 14:40:00,27.32,27.35,27.32,27.34,7400.0,19.0206,19.0414,19.0206,19.0345,7400.0
2010-08-04 14:45:00,27.33,27.33,27.29,27.32,7600.0,19.0275,19.0275,18.9997,19.0206,7600.0
2010-08-04 14:50:00,27.33,27.33,27.26,27.3,6300.0,19.0275,19.0275,18.9788,19.0066,6300.0
2010-08-04 14:55:00,27.3,27.3,27.25,27.27,9800.0,19.0066,19.0066,18.9718,18.9857,9800.0
2010-08-04 15:00:00,27.28,27.28,27.24,27.26,7100.0,18.9927,18.9927,18.9649,18.9788,7100.0
2010-08-04 15:05:00,27.25,27.27,27.22,27.25,21700.0,18.9718,18.9857,18.9509,18.9718,21700.0
2010-08-04 15:10:00,27.25,27.29,27.24,27.26,8600.0,18.9718,18.9997,18.9649,18.9788,8600.0
2010-08-04 15:15:00,27.25,27.3,27.24,27.26,11200.0,18.9718,19.0066,18.9649,18.9788,11200.0
2010-08-04 15:20:00,27.27,27.29,27.26,27.29,4600.0,18.9857,18.9997,18.9788,18.9997,4600.0
2010-08-04 15:25:00,27.29,27.3,27.25,27.25,17000.0,18.9997,19.0066,18.9718,18.9718,17000.0
2010-08-04 15:30:00,27.26,27.28,27.25,27.27,10900.0,18.9788,18.9927,18.9718,18.9857,10900.0
2010-08-04 15:35:00,27.26,27.27,27.24,27.26,12900.0,18.9788,18.9857,18.9649,18.9788,12900.0
2010-08-04 15:40:00,27.27,27.28,27.25,27.26,11400.0,18.9857,18.9927,18.9718,18.9788,11400.0
2010-08-04 15:45:00,27.26,27.28,27.24,27.26,11900.0,18.9788,18.9927,18.9649,18.9788,11900.0
2010-08-04 15:50:00,27.27,27.28,27.24,27.26,19100.0,18.9857,18.9927,18.9649,18.9788,19100.0
2010-08-04 15:55:00,27.27,27.27,27.24,27.24,27700.0,18.9857,18.9857,18.9649,18.9649,27700.0
2010-08-05 09:30:00,27.05,27.05,26.36,26.4,13800.0,18.8326,18.8326,18.3522,18.38,13800.0
2010-08-05 09:35:00,26.37,26.66,26.36,26.59,47900.0,18.3591,18.5611,18.3522,18.5123,47900.0
2010-08-05 09:40:00,26.58,26.61,26.5,26.61,24600.0,18.5054,18.5262,18.4497,18.5262,24600.0
2010-08-05 09:45:00,26.59,26.92,26.59,26.92,24800.0,18.5123,18.7421,18.5123,18.7421,24800.0
2010-08-05 09:50:00,26.91,27.0,26.9,26.93,94800.0,18.7351,18.7978,18.7281,18.749,94800.0
2010-08-05 09:55:00,26.9,27.01,26.9,26.95,17600.0,18.7281,18.8047,18.7281,18.763,17600.0
2010-08-05 10:00:00,26.95,27.02,26.89,27.02,59100.0,18.763,18.8117,18.7212,18.8117,59100.0
2010-08-05 10:05:00,27.02,27.03,26.93,27.0,10900.0,18.8117,18.8186,18.749,18.7978,10900.0
2010-08-05 10:10:00,26.99,27.05,26.99,27.02,7100.0,18.7908,18.8326,18.7908,18.8117,7100.0
2010-08-05 10:15:00,27.03,27.03,26.96,26.98,9000.0,18.8186,18.8186,18.7699,18.7838,9000.0
2010-08-05 10:20:00,26.96,27.01,26.94,27.01,7100.0,18.7699,18.8047,18.756,18.8047,7100.0
2010-08-05 10:25:00,27.02,27.09,27.02,27.09,6000.0,18.8117,18.8604,18.8117,18.8604,6000.0
2010-08-05 10:30:00,27.09,27.15,27.09,27.14,15800.0,18.8604,18.9022,18.8604,18.8952,15800.0
2010-08-05 10:35:00,27.12,27.2,27.1,27.19,27100.0,18.8813,18.937,18.8674,18.93,27100.0
2010-08-05 10:40:00,27.18,27.21,27.16,27.17,29600.0,18.9231,18.944,18.9092,18.9161,29600.0
2010-08-05 10:45:00,27.16,27.27,27.16,27.27,18900.0,18.9092,18.9857,18.9092,18.9857,18900.0
2010-08-05 10:50:00,27.26,27.26,27.2,27.21,31000.0,18.9788,18.9788,18.937,18.944,31000.0
2010-08-05 10:55:00,27.21,27.24,27.14,27.2,47400.0,18.944,18.9649,18.8952,18.937,47400.0
2010-08-05 11:00:00,27.2,27.24,27.15,27.16,37400.0,18.937,18.9649,18.9022,18.9092,37400.0
2010-08-05 11:05:00,27.16,27.25,27.15,27.23,53100.0,18.9092,18.9718,18.9022,18.9579,53100.0
2010-08-05 11:10:00,27.2,27.25,27.14,27.23,11100.0,18.937,18.9718,18.8952,18.9579,11100.0
2010-08-05 11:15:00,27.2,27.21,27.12,27.15,8100.0,18.937,18.944,18.8813,18.9022,8100.0
2010-08-05 11:20:00,27.13,27.2,27.13,27.16,6200.0,18.8883,18.937,18.8883,18.9092,6200.0
2010-08-05 11:25:00,27.16,27.21,27.16,27.21,18500.0,18.9092,18.944,18.9092,18.944,18500.0
2010-08-05 11:30:00,27.2,27.2,27.11,27.11,7300.0,18.937,18.937,18.8743,18.8743,7300.0
2010-08-05 11:35:00,27.1,27.11,27.02,27.05,11500.0,18.8674,18.8743,18.8117,18.8326,11500.0
2010-08-05 11:40:00,27.07,27.15,27.07,27.14,7100.0,18.8465,18.9022,18.8465,18.8952,7100.0
2010-08-05 11:45:00,27.11,27.11,27.07,27.08,1800.0,18.8743,18.8743,18.8465,18.8535,1800.0
2010-08-05 11:50:00,27.09,27.13,27.07,27.12,3900.0,18.8604,18.8883,18.8465,18.8813,3900.0
2010-08-05 11:55:00,27.1,27.13,27.05,27.06,7000.0,18.8674,18.8883,18.8326,18.8395,7000.0
2010-08-05 12:00:00,27.06,27.14,27.05,27.11,8800.0,18.8395,18.8952,18.8326,18.8743,8800.0
2010-08-05 12:05:00,27.12,27.12,27.07,27.08,6000.0,18.8813,18.8813,18.8465,18.8535,6000.0
2010-08-05 12:10:00,27.09,27.11,27.08,27.09,3400.0,18.8604,18.8743,18.8535,18.8604,3400.0
2010-08-05 12:15:00,27.09,27.12,27.07,27.08,6500.0,18.8604,18.8813,18.8465,18.8535,6500.0
2010-08-05 12:20:00,27.07,27.1,27.07,27.1,11000.0,18.8465,18.8674,18.8465,18.8674,11000.0
2010-08-05 12:25:00,27.1,27.11,27.09,27.09,2700.0,18.8674,18.8743,18.8604,18.8604,2700.0
2010-08-05 12:30:00,27.09,27.1,27.06,27.1,13700.0,18.8604,18.8674,18.8395,18.8674,13700.0
2010-08-05 12:35:00,27.1,27.13,27.09,27.11,10100.0,18.8674,18.8883,18.8604,18.8743,10100.0
2010-08-05 12:40:00,27.1,27.1,27.05,27.09,19300.0,18.8674,18.8674,18.8326,18.8604,19300.0
2010-08-05 12:45:00,27.09,27.11,27.07,27.11,10000.0,18.8604,18.8743,18.8465,18.8743,10000.0
2010-08-05 12:50:00,27.11,27.11,27.1,27.1,5100.0,18.8743,18.8743,18.8674,18.8674,5100.0
2010-08-05 12:55:00,27.08,27.11,27.08,27.11,2100.0,18.8535,18.8743,18.8535,18.8743,2100.0
2010-08-05 13:00:00,27.11,27.11,27.07,27.08,6300.0,18.8743,18.8743,18.8465,18.8535,6300.0
2010-08-05 13:05:00,27.07,27.1,27.07,27.1,11100.0,18.8465,18.8674,18.8465,18.8674,11100.0
2010-08-05 13:10:00,27.1,27.11,27.08,27.09,9000.0,18.8674,18.8743,18.8535,18.8604,9000.0
2010-08-05 13:15:00,27.09,27.1,27.08,27.09,5900.0,18.8604,18.8674,18.8535,18.8604,5900.0
2010-08-05 13:20:00,27.09,27.1,27.09,27.1,7100.0,18.8604,18.8674,18.8604,18.8674,7100.0
2010-08-05 13:25:00,27.11,27.13,27.09,27.13,5200.0,18.8743,18.8883,18.8604,18.8883,5200.0
2010-08-05 13:30:00,27.14,27.21,27.14,27.18,7200.0,18.8952,18.944,18.8952,18.9231,7200.0
2010-08-05 13:35:00,27.19,27.21,27.13,27.14,6400.0,18.93,18.944,18.8883,18.8952,6400.0
2010-08-05 13:40:00,27.13,27.15,27.13,27.13,3500.0,18.8883,18.9022,18.8883,18.8883,3500.0
2010-08-05 13:45:00,27.14,27.16,27.13,27.13,1200.0,18.8952,18.9092,18.8883,18.8883,1200.0
2010-08-05 13:50:00,27.13,27.15,27.12,27.15,3400.0,18.8883,18.9022,18.8813,18.9022,3400.0
2010-08-05 13:55:00,27.18,27.22,27.18,27.19,4200.0,18.9231,18.9509,18.9231,18.93,4200.0
2010-08-05 14:00:00,27.19,27.19,27.17,27.17,4600.0,18.93,18.93,18.9161,18.9161,4600.0
2010-08-05 14:05:00,27.17,27.18,27.16,27.17,2700.0,18.9161,18.9231,18.9092,18.9161,2700.0
2010-08-05 14:10:00,27.17,27.2,27.17,27.18,5300.0,18.9161,18.937,18.9161,18.9231,5300.0
2010-08-05 14:15:00,27.2,27.24,27.19,27.23,14600.0,18.937,18.9649,18.93,18.9579,14600.0
2010-08-05 14:20:00,27.23,27.24,27.21,27.22,8900.0,18.9579,18.9649,18.944,18.9509,8900.0
2010-08-05 14:25:00,27.24,27.25,27.23,27.23,13800.0,18.9649,18.9718,18.9579,18.9579,13800.0
2010-08-05 14:30:00,27.23,27.24,27.2,27.21,17000.0,18.9579,18.9649,18.937,18.944,17000.0
2010-08-05 14:35:00,27.21,27.24,27.21,27.24,5300.0,18.944,18.9649,18.944,18.9649,5300.0
2010-08-05 14:40:00,27.22,27.25,27.22,27.24,3400.0,18.9509,18.9718,18.9509,18.9649,3400.0
2010-08-05 14:45:00,27.24,27.26,27.24,27.25,6800.0,18.9649,18.9788,18.9649,18.9718,6800.0
2010-08-05 14:50:00,27.24,27.24,27.2,27.23,20700.0,18.9649,18.9649,18.937,18.9579,20700.0
2010-08-05 14:55:00,27.23,27.25,27.18,27.2,14200.0,18.9579,18.9718,18.9231,18.937,14200.0
2010-08-05 15:00:00,27.2,27.21,27.17,27.2,6400.0,18.937,18.944,18.9161,18.937,6400.0
2010-08-05 15:05:00,27.18,27.22,27.18,27.21,3100.0,18.9231,18.9509,18.9231,18.944,3100.0
2010-08-05 15:10:00,27.22,27.23,27.21,27.23,4800.0,18.9509,18.9579,18.944,18.9579,4800.0
2010-08-05 15:15:00,27.21,27.23,27.21,27.23,3200.0,18.944,18.9579,18.944,18.9579,3200.0
2010-08-05 15:20:00,27.22,27.28,27.22,27.28,6800.0,18.9509,18.9927,18.9509,18.9927,6800.0
2010-08-05 15:25:00,27.28,27.3,27.24,27.3,41700.0,18.9927,19.0066,18.9649,19.0066,41700.0
2010-08-05 15:30:00,27.28,27.36,27.28,27.35,44600.0,18.9927,19.0484,18.9927,19.0414,44600.0
2010-08-05 15:35:00,27.35,27.41,27.34,27.4,34000.0,19.0414,19.0832,19.0345,19.0762,34000.0
2010-08-05 15:40:00,27.39,27.46,27.38,27.46,36200.0,19.0693,19.118,19.0623,19.118,36200.0
2010-08-05 15:45:00,27.45,27.51,27.44,27.5,109900.0,19.1111,19.1528,19.1041,19.1459,109900.0
2010-08-05 15:50:00,27.51,27.51,27.48,27.49,36000.0,19.1528,19.1528,19.1319,19.1389,36000.0
2010-08-05 15:55:00,27.5,27.55,27.47,27.52,122300.0,19.1459,19.1807,19.125,19.1598,122300.0
2010-08-06 09:30:00,27.03,27.14,26.87,27.13,16800.0,18.8186,18.8952,18.7073,18.8883,16800.0
2010-08-06 09:35:00,27.15,27.22,27.05,27.12,17600.0,18.9022,18.9509,18.8326,18.8813,17600.0
2010-08-06 09:40:00,27.15,27.45,27.14,27.42,12300.0,18.9022,19.1111,18.8952,19.0902,12300.0
2010-08-06 09:45:00,27.42,27.5,27.39,27.41,15300.0,19.0902,19.1459,19.0693,19.0832,15300.0
2010-08-06 09:50:00,27.4,27.5,27.39,27.5,18200.0,19.0762,19.1459,19.0693,19.1459,18200.0
2010-08-06 09:55:00,27.49,27.6,27.49,27.57,7500.0,19.1389,19.2155,19.1389,19.1946,7500.0
2010-08-06 10:00:00,27.6,27.6,27.48,27.5,15900.0,19.2155,19.2155,19.1319,19.1459,15900.0
2010-08-06 10:05:00,27.49,27.5,27.46,27.5,24400.0,19.1389,19.1459,19.118,19.1459,24400.0
2010-08-06 10:10:00,27.5,27.51,27.45,27.48,14200.0,19.1459,19.1528,19.1111,19.1319,14200.0
2010-08-06 10:15:00,27.5,27.54,27.49,27.52,7100.0,19.1459,19.1737,19.1389,19.1598,7100.0
2010-08-06 10:20:00,27.51,27.51,27.47,27.51,16100.0,19.1528,19.1528,19.125,19.1528,16100.0
2010-08-06 10:25:00,27.51,27.54,27.47,27.54,15200.0,19.1528,19.1737,19.125,19.1737,15200.0
2010-08-06 10:30:00,27.52,27.54,27.48,27.51,10400.0,19.1598,19.1737,19.1319,19.1528,10400.0
2010-08-06 10:35:00,27.51,27.53,27.45,27.47,31500.0,19.1528,19.1668,19.1111,19.125,31500.0
2010-08-06 10:40:00,27.47,27.52,27.43,27.47,71200.0,19.125,19.1598,19.0971,19.125,71200.0
2010-08-06 10:45:00,27.47,27.48,27.37,27.41,94700.0,19.125,19.1319,19.0554,19.0832,94700.0
2010-08-06 10:50:00,27.4,27.44,27.3,27.33,41400.0,19.0762,19.1041,19.0066,19.0275,41400.0
2010-08-06 10:55:00,27.34,27.36,27.23,27.27,20600.0,19.0345,19.0484,18.9579,18.9857,20600.0
2010-08-06 11:00:00,27.26,27.36,27.22,27.36,25500.0,18.9788,19.0484,18.9509,19.0484,25500.0
2010-08-06 11:05:00,27.35,27.35,27.23,27.28,45000.0,19.0414,19.0414,18.9579,18.9927,45000.0
2010-08-06 11:10:00,27.28,27.46,27.27,27.32,39200.0,18.9927,19.118,18.9857,19.0206,39200.0
2010-08-06 11:15:00,27.32,27.41,27.32,27.4,21600.0,19.0206,19.0832,19.0206,19.0762,21600.0
2010-08-06 11:20:00,27.39,27.46,27.38,27.42,11800.0,19.0693,19.118,19.0623,19.0902,11800.0
2010-08-06 11:25:00,27.42,27.42,27.37,27.37,14400.0,19.0902,19.0902,19.0554,19.0554,14400.0
2010-08-06 11:30:00,27.37,27.38,27.32,27.37,13700.0,19.0554,19.0623,19.0206,19.0554,13700.0
2010-08-06 11:35:00,27.36,27.51,27.35,27.51,15700.0,19.0484,19.1528,19.0414,19.1528,15700.0
2010-08-06 11:40:00,27.51,27.51,27.43,27.47,14600.0,19.1528,19.1528,19.0971,19.125,14600.0
2010-08-06 11:45:00,27.48,27.56,27.48,27.56,8800.0,19.1319,19.1876,19.1319,19.1876,8800.0
2010-08-06 11:50:00,27.56,27.6,27.53,27.54,9700.0,19.1876,19.2155,19.1668,19.1737,9700.0
2010-08-06 11:55:00,27.54,27.54,27.45,27.45,12800.0,19.1737,19.1737,19.1111,19.1111,12800.0
2010-08-06 12:00:00,27.45,27.46,27.39,27.39,48100.0,19.1111,19.118,19.0693,19.0693,48100.0
2010-08-06 12:05:00,27.41,27.49,27.4,27.49,9600.0,19.0832,19.1389,19.0762,19.1389,9600.0
2010-08-06 12:10:00,27.48,27.5,27.47,27.5,6900.0,19.1319,19.1459,19.125,19.1459,6900.0
2010-08-06 12:15:00,27.5,27.55,27.48,27.55,10300.0,19.1459,19.1807,19.1319,19.1807,10300.0
2010-08-06 12:20:00,27.55,27.62,27.46,27.55,89100.0,19.1807,19.2294,19.118,19.1807,89100.0
2010-08-06 12:25:00,27.53,27.56,27.5,27.55,21200.0,19.1668,19.1876,19.1459,19.1807,21200.0
2010-08-06 12:30:00,27.54,27.54,27.49,27.49,43700.0,19.1737,19.1737,19.1389,19.1389,43700.0
2010-08-06 12:35:00,27.5,27.54,27.5,27.52,13300.0,19.1459,19.1737,19.1459,19.1598,13300.0
2010-08-06 12:40:00,27.53,27.59,27.51,27.52,9300.0,19.1668,19.2085,19.1528,19.1598,9300.0
2010-08-06 12:45:00,27.51,27.53,27.5,27.52,1500.0,19.1528,19.1668,19.1459,19.1598,1500.0
2010-08-06 12:50:00,27.51,27.52,27.5,27.5,4300.0,19.1528,19.1598,19.1459,19.1459,4300.0
2010-08-06 12:55:00,27.5,27.55,27.5,27.52,40600.0,19.1459,19.1807,19.1459,19.1598,40600.0
2010-08-06 13:00:00,27.53,27.54,27.51,27.52,12400.0,19.1668,19.1737,19.1528,19.1598,12400.0
2010-08-06 13:05:00,27.52,27.54,27.5,27.52,15900.0,19.1598,19.1737,19.1459,19.1598,15900.0
2010-08-06 13:10:00,27.52,27.53,27.47,27.51,45100.0,19.1598,19.1668,19.125,19.1528,45100.0
2010-08-06 13:15:00,27.51,27.52,27.5,27.52,9700.0,19.1528,19.1598,19.1459,19.1598,9700.0
2010-08-06 13:20:00,27.51,27.53,27.51,27.51,7000.0,19.1528,19.1668,19.1528,19.1528,7000.0
2010-08-06 13:25:00,27.51,27.52,27.5,27.51,13900.0,19.1528,19.1598,19.1459,19.1528,13900.0
2010-08-06 13:30:00,27.52,27.53,27.49,27.5,30300.0,19.1598,19.1668,19.1389,19.1459,30300.0
2010-08-06 13:35:00,27.5,27.55,27.5,27.55,32200.0,19.1459,19.1807,19.1459,19.1807,32200.0
2010-08-06 13:40:00,27.55,27.57,27.53,27.55,11800.0,19.1807,19.1946,19.1668,19.1807,11800.0
2010-08-06 13:45:00,27.53,27.61,27.53,27.58,12100.0,19.1668,19.2225,19.1668,19.2016,12100.0
2010-08-06 13:50:00,27.57,27.57,27.5,27.52,23600.0,19.1946,19.1946,19.1459,19.1598,23600.0
2010-08-06 13:55:00,27.52,27.52,27.51,27.51,4100.0,19.1598,19.1598,19.1528,19.1528,4100.0
2010-08-06 14:00:00,27.51,27.58,27.49,27.56,75500.0,19.1528,19.2016,19.1389,19.1876,75500.0
2010-08-06 14:05:00,27.56,27.57,27.55,27.55,9000.0,19.1876,19.1946,19.1807,19.1807,9000.0
2010-08-06 14:10:00,27.55,27.56,27.5,27.55,17000.0,19.1807,19.1876,19.1459,19.1807,17000.0
2010-08-06 14:15:00,27.54,27.56,27.51,27.53,12800.0,19.1737,19.1876,19.1528,19.1668,12800.0
2010-08-06 14:20:00,27.54,27.54,27.5,27.51,13600.0,19.1737,19.1737,19.1459,19.1528,13600.0
2010-08-06 14:25:00,27.51,27.53,27.51,27.51,10000.0,19.1528,19.1668,19.1528,19.1528,10000.0
2010-08-06 14:30:00,27.51,27.55,27.51,27.52,24600.0,19.1528,19.1807,19.1528,19.1598,24600.0
2010-08-06 14:35:00,27.52,27.59,27.51,27.59,29800.0,19.1598,19.2085,19.1528,19.2085,29800.0
2010-08-06 14:40:00,27.59,27.66,27.57,27.64,45500.0,19.2085,19.2573,19.1946,19.2433,45500.0
2010-08-06 14:45:00,27.63,27.76,27.6,27.7,21600.0,19.2364,19.3269,19.2155,19.2851,21600.0
2010-08-06 14:50:00,27.7,27.78,27.7,27.7,24400.0,19.2851,19.3408,19.2851,19.2851,24400.0
2010-08-06 14:55:00,27.71,27.75,27.68,27.68,26400.0,19.2921,19.3199,19.2712,19.2712,26400.0
2010-08-06 15:00:00,27.69,27.76,27.67,27.68,39800.0,19.2782,19.3269,19.2642,19.2712,39800.0
2010-08-06 15:05:00,27.67,27.7,27.64,27.69,21600.0,19.2642,19.2851,19.2433,19.2782,21600.0
2010-08-06 15:10:00,27.69,27.74,27.65,27.7,35200.0,19.2782,19.313,19.2503,19.2851,35200.0
2010-08-06 15:15:00,27.69,27.77,27.68,27.77,24500.0,19.2782,19.3338,19.2712,19.3338,24500.0
2010-08-06 15:20:00,27.77,27.8,27.76,27.8,47800.0,19.3338,19.3547,19.3269,19.3547,47800.0
2010-08-06 15:25:00,27.8,27.88,27.8,27.83,38800.0,19.3547,19.4104,19.3547,19.3756,38800.0
2010-08-06 15:30:00,27.83,27.89,27.81,27.89,78100.0,19.3756,19.4174,19.3617,19.4174,78100.0
2010-08-06 15:35:00,27.89,27.94,27.87,27.94,67000.0,19.4174,19.4522,19.4035,19.4522,67000.0
2010-08-06 15:40:00,27.95,28.07,27.93,28.05,108800.0,19.4592,19.5427,19.4452,19.5288,108800.0
2010-08-06 15:45:00,28.05,28.07,28.0,28.03,67900.0,19.5288,19.5427,19.494,19.5149,67900.0
2010-08-06 15:50:00,28.04,28.06,27.94,27.97,71600.0,19.5218,19.5357,19.4522,19.4731,71600.0
2010-08-06 15:55:00,27.97,27.99,27.96,27.96,43100.0,19.4731,19.487,19.4661,19.4661,43100.0
2010-08-09 09:30:00,28.25,28.4,28.04,28.19,29000.0,19.668,19.7725,19.5218,19.6263,29000.0
2010-08-09 09:35:00,28.19,28.4,28.16,28.4,18500.0,19.6263,19.7725,19.6054,19.7725,18500.0
2010-08-09 09:40:00,28.38,28.48,28.32,28.45,21300.0,19.7585,19.8282,19.7168,19.8073,21300.0
2010-08-09 09:45:00,28.45,28.45,28.26,28.26,18100.0,19.8073,19.8073,19.675,19.675,18100.0
2010-08-09 09:50:00,28.26,28.27,28.17,28.18,13900.0,19.675,19.682,19.6123,19.6193,13900.0
2010-08-09 09:55:00,28.18,28.18,28.05,28.05,19900.0,19.6193,19.6193,19.5288,19.5288,19900.0
2010-08-09 10:00:00,28.05,28.06,27.96,27.98,48900.0,19.5288,19.5357,19.4661,19.4801,48900.0
2010-08-09 10:05:00,27.99,28.1,27.99,28.07,10100.0,19.487,19.5636,19.487,19.5427,10100.0
2010-08-09 10:10:00,28.06,28.14,28.06,28.12,10500.0,19.5357,19.5914,19.5357,19.5775,10500.0
2010-08-09 10:15:00,28.12,28.19,28.08,28.17,10700.0,19.5775,19.6263,19.5497,19.6123,10700.0
2010-08-09 10:20:00,28.17,28.23,28.14,28.23,16500.0,19.6123,19.6541,19.5914,19.6541,16500.0
2010-08-09 10:25:00,28.22,28.22,28.11,28.15,29200.0,19.6471,19.6471,19.5706,19.5984,29200.0
2010-08-09 10:30:00,28.16,28.18,28.08,28.1,17700.0,19.6054,19.6193,19.5497,19.5636,17700.0
2010-08-09 10:35:00,28.09,28.12,28.09,28.11,10700.0,19.5566,19.5775,19.5566,19.5706,10700.0
2010-08-09 10:40:00,28.12,28.13,28.08,28.1,14000.0,19.5775,19.5845,19.5497,19.5636,14000.0
2010-08-09 10:45:00,28.09,28.09,28.06,28.07,7200.0,19.5566,19.5566,19.5357,19.5427,7200.0
2010-08-09 10:50:00,28.07,28.16,28.07,28.13,27800.0,19.5427,19.6054,19.5427,19.5845,27800.0
2010-08-09 10:55:00,28.13,28.23,28.12,28.21,18300.0,19.5845,19.6541,19.5775,19.6402,18300.0
2010-08-09 11:00:00,28.21,28.26,28.16,28.16,9500.0,19.6402,19.675,19.6054,19.6054,9500.0
2010-08-09 11:05:00,28.17,28.17,28.13,28.13,5700.0,19.6123,19.6123,19.5845,19.5845,5700.0
2010-08-09 11:10:00,28.12,28.18,28.12,28.17,23800.0,19.5775,19.6193,19.5775,19.6123,23800.0
2010-08-09 11:15:00,28.2,28.23,28.2,28.21,9800.0,19.6332,19.6541,19.6332,19.6402,9800.0
2010-08-09 11:20:00,28.21,28.33,28.21,28.32,18300.0,19.6402,19.7237,19.6402,19.7168,18300.0
2010-08-09 11:25:00,28.32,28.32,28.24,28.29,16500.0,19.7168,19.7168,19.6611,19.6959,16500.0
2010-08-09 11:30:00,28.29,28.37,28.29,28.37,11600.0,19.6959,19.7516,19.6959,19.7516,11600.0
2010-08-09 11:35:00,28.38,28.41,28.32,28.33,13500.0,19.7585,19.7794,19.7168,19.7237,13500.0
2010-08-09 11:40:00,28.33,28.33,28.25,28.25,7600.0,19.7237,19.7237,19.668,19.668,7600.0
2010-08-09 11:45:00,28.25,28.26,28.23,28.23,8600.0,19.668,19.675,19.6541,19.6541,8600.0
2010-08-09 11:50:00,28.23,28.23,28.16,28.16,6700.0,19.6541,19.6541,19.6054,19.6054,6700.0
2010-08-09 11:55:00,28.16,28.17,28.14,28.15,7200.0,19.6054,19.6123,19.5914,19.5984,7200.0
2010-08-09 12:00:00,28.15,28.17,28.15,28.16,10500.0,19.5984,19.6123,19.5984,19.6054,10500.0
2010-08-09 12:05:00,28.16,28.16,28.11,28.11,8500.0,19.6054,19.6054,19.5706,19.5706,8500.0
2010-08-09 12:10:00,28.12,28.12,28.08,28.09,11800.0,19.5775,19.5775,19.5497,19.5566,11800.0
2010-08-09 12:15:00,28.08,28.1,28.08,28.09,8300.0,19.5497,19.5636,19.5497,19.5566,8300.0
2010-08-09 12:20:00,28.08,28.09,28.05,28.05,13800.0,19.5497,19.5566,19.5288,19.5288,13800.0
2010-08-09 12:25:00,28.05,28.06,27.94,27.95,48900.0,19.5288,19.5357,19.4522,19.4592,48900.0
2010-08-09 12:30:00,27.94,27.97,27.94,27.96,17900.0,19.4522,19.4731,19.4522,19.4661,17900.0
2010-08-09 12:35:00,27.96,28.01,27.96,28.0,6900.0,19.4661,19.5009,19.4661,19.494,6900.0
2010-08-09 12:40:00,28.0,28.06,27.99,28.04,13500.0,19.494,19.5357,19.487,19.5218,13500.0
2010-08-09 12:45:00,28.04,28.08,28.04,28.06,13000.0,19.5218,19.5497,19.5218,19.5357,13000.0
2010-08-09 12:50:00,28.04,28.05,27.97,27.97,16000.0,19.5218,19.5288,19.4731,19.4731,16000.0
2010-08-09 12:55:00,27.96,27.97,27.95,27.95,8500.0,19.4661,19.4731,19.4592,19.4592,8500.0
2010-08-09 13:00:00,27.96,27.96,27.92,27.93,15900.0,19.4661,19.4661,19.4383,19.4452,15900.0
2010-08-09 13:05:00,27.92,27.92,27.91,27.91,9000.0,19.4383,19.4383,19.4313,19.4313,9000.0
2010-08-09 13:10:00,27.91,27.97,27.9,27.97,19200.0,19.4313,19.4731,19.4244,19.4731,19200.0
2010-08-09 13:15:00,27.98,27.98,27.93,27.96,16500.0,19.4801,19.4801,19.4452,19.4661,16500.0
2010-08-09 13:20:00,27.97,27.97,27.9,27.9,16000.0,19.4731,19.4731,19.4244,19.4244,16000.0
2010-08-09 13:25:00,27.89,27.92,27.88,27.88,25700.0,19.4174,19.4383,19.4104,19.4104,25700.0
2010-08-09 13:30:00,27.89,27.91,27.87,27.91,58800.0,19.4174,19.4313,19.4035,19.4313,58800.0
2010-08-09 13:35:00,27.91,27.93,27.91,27.92,5800.0,19.4313,19.4452,19.4313,19.4383,5800.0
2010-08-09 13:40:00,27.93,27.93,27.9,27.9,22900.0,19.4452,19.4452,19.4244,19.4244,22900.0
2010-08-09 13:45:00,27.9,27.95,27.79,27.79,82100.0,19.4244,19.4592,19.3478,19.3478,82100.0
2010-08-09 13:50:00,27.79,27.89,27.77,27.89,17500.0,19.3478,19.4174,19.3338,19.4174,17500.0
2010-08-09 13:55:00,27.88,27.89,27.84,27.88,15900.0,19.4104,19.4174,19.3826,19.4104,15900.0
2010-08-09 14:00:00,27.88,27.91,27.87,27.9,16500.0,19.4104,19.4313,19.4035,19.4244,16500.0
2010-08-09 14:05:00,27.9,27.94,27.9,27.93,29400.0,19.4244,19.4522,19.4244,19.4452,29400.0
2010-08-09 14:10:00,27.93,27.95,27.93,27.94,7000.0,19.4452,19.4592,19.4452,19.4522,7000.0
2010-08-09 14:15:00,27.94,27.95,27.93,27.94,10900.0,19.4522,19.4592,19.4452,19.4522,10900.0
2010-08-09 14:20:00,27.93,27.94,27.9,27.92,17900.0,19.4452,19.4522,19.4244,19.4383,17900.0
2010-08-09 14:25:00,27.91,27.94,27.91,27.92,14100.0,19.4313,19.4522,19.4313,19.4383,14100.0
2010-08-09 14:30:00,27.91,27.96,27.91,27.96,18700.0,19.4313,19.4661,19.4313,19.4661,18700.0
2010-08-09 14:35:00,27.95,27.95,27.91,27.91,10100.0,19.4592,19.4592,19.4313,19.4313,10100.0
2010-08-09 14:40:00,27.91,27.96,27.91,27.92,16100.0,19.4313,19.4661,19.4313,19.4383,16100.0
2010-08-09 14:45:00,27.92,27.96,27.91,27.96,18900.0,19.4383,19.4661,19.4313,19.4661,18900.0
2010-08-09 14:50:00,27.96,27.96,27.92,27.92,16100.0,19.4661,19.4661,19.4383,19.4383,16100.0
2010-08-09 14:55:00,27.93,27.94,27.91,27.93,49100.0,19.4452,19.4522,19.4313,19.4452,49100.0
2010-08-09 15:00:00,27.93,27.94,27.89,27.9,29500.0,19.4452,19.4522,19.4174,19.4244,29500.0
2010-08-09 15:05:00,27.89,27.9,27.87,27.87,13700.0,19.4174,19.4244,19.4035,19.4035,13700.0
2010-08-09 15:10:00,27.86,27.89,27.85,27.87,20200.0,19.3965,19.4174,19.3895,19.4035,20200.0
2010-08-09 15:15:00,27.86,27.91,27.82,27.83,56300.0,19.3965,19.4313,19.3687,19.3756,56300.0
2010-08-09 15:20:00,27.83,27.83,27.82,27.82,34200.0,19.3756,19.3756,19.3687,19.3687,34200.0
2010-08-09 15:25:00,27.83,27.83,27.82,27.83,16300.0,19.3756,19.3756,19.3687,19.3756,16300.0
2010-08-09 15:30:00,27.83,27.83,27.82,27.82,25100.0,19.3756,19.3756,19.3687,19.3687,25100.0
2010-08-09 15:35:00,27.82,27.87,27.82,27.87,22900.0,19.3687,19.4035,19.3687,19.4035,22900.0
2010-08-09 15:40:00,27.86,27.9,27.86,27.89,27600.0,19.3965,19.4244,19.3965,19.4174,27600.0
2010-08-09 15:45:00,27.89,27.94,27.89,27.91,41900.0,19.4174,19.4522,19.4174,19.4313,41900.0
2010-08-09 15:50:00,27.91,27.92,27.9,27.91,67800.0,19.4313,19.4383,19.4244,19.4313,67800.0
2010-08-09 15:55:00,27.91,27.91,27.83,27.84,119700.0,19.4313,19.4313,19.3756,19.3826,119700.0
2010-08-10 09:30:00,27.52,27.54,27.41,27.42,9500.0,19.1598,19.1737,19.0832,19.0902,9500.0
2010-08-10 09:35:00,27.46,27.62,27.39,27.42,9200.0,19.118,19.2294,19.0693,19.0902,9200.0
2010-08-10 09:40:00,27.42,27.42,27.32,27.37,13400.0,19.0902,19.0902,19.0206,19.0554,13400.0
2010-08-10 09:45:00,27.37,27.47,27.3,27.42,11500.0,19.0554,19.125,19.0066,19.0902,11500.0
2010-08-10 09:50:00,27.41,27.49,27.32,27.43,71100.0,19.0832,19.1389,19.0206,19.0971,71100.0
2010-08-10 09:55:00,27.43,27.5,27.39,27.48,12700.0,19.0971,19.1459,19.0693,19.1319,12700.0
2010-08-10 10:00:00,27.48,27.51,27.44,27.5,19400.0,19.1319,19.1528,19.1041,19.1459,19400.0
2010-08-10 10:05:00,27.5,27.57,27.44,27.54,30600.0,19.1459,19.1946,19.1041,19.1737,30600.0
2010-08-10 10:10:00,27.53,27.61,27.51,27.59,10600.0,19.1668,19.2225,19.1528,19.2085,10600.0
2010-08-10 10:15:00,27.58,27.58,27.48,27.55,14000.0,19.2016,19.2016,19.1319,19.1807,14000.0
2010-08-10 10:20:00,27.55,27.61,27.54,27.6,15700.0,19.1807,19.2225,19.1737,19.2155,15700.0
2010-08-10 10:25:00,27.6,27.69,27.6,27.66,17800.0,19.2155,19.2782,19.2155,19.2573,17800.0
2010-08-10 10:30:00,27.66,27.68,27.59,27.62,28600.0,19.2573,19.2712,19.2085,19.2294,28600.0
2010-08-10 10:35:00,27.62,27.64,27.59,27.63,14500.0,19.2294,19.2433,19.2085,19.2364,14500.0
2010-08-10 10:40:00,27.62,27.64,27.59,27.6,15100.0,19.2294,19.2433,19.2085,19.2155,15100.0
2010-08-10 10:45:00,27.6,27.62,27.58,27.6,17500.0,19.2155,19.2294,19.2016,19.2155,17500.0
2010-08-10 10:50:00,27.6,27.63,27.49,27.49,28200.0,19.2155,19.2364,19.1389,19.1389,28200.0
2010-08-10 10:55:00,27.48,27.5,27.43,27.45,11400.0,19.1319,19.1459,19.0971,19.1111,11400.0
2010-08-10 11:00:00,27.44,27.52,27.44,27.51,8600.0,19.1041,19.1598,19.1041,19.1528,8600.0
2010-08-10 11:05:00,27.51,27.53,27.48,27.53,7300.0,19.1528,19.1668,19.1319,19.1668,7300.0
2010-08-10 11:10:00,27.53,27.57,27.5,27.51,6100.0,19.1668,19.1946,19.1459,19.1528,6100.0
2010-08-10 11:15:00,27.53,27.53,27.5,27.51,11200.0,19.1668,19.1668,19.1459,19.1528,11200.0
2010-08-10 11:20:00,27.52,27.52,27.48,27.48,5700.0,19.1598,19.1598,19.1319,19.1319,5700.0
2010-08-10 11:25:00,27.49,27.53,27.49,27.53,8500.0,19.1389,19.1668,19.1389,19.1668,8500.0
2010-08-10 11:30:00,27.53,27.53,27.49,27.5,9400.0,19.1668,19.1668,19.1389,19.1459,9400.0
2010-08-10 11:35:00,27.51,27.56,27.51,27.54,9100.0,19.1528,19.1876,19.1528,19.1737,9100.0
2010-08-10 11:40:00,27.54,27.54,27.52,27.53,8000.0,19.1737,19.1737,19.1598,19.1668,8000.0
2010-08-10 11:45:00,27.53,27.54,27.5,27.54,8100.0,19.1668,19.1737,19.1459,19.1737,8100.0
2010-08-10 11:50:00,27.53,27.54,27.51,27.52,16100.0,19.1668,19.1737,19.1528,19.1598,16100.0
2010-08-10 11:55:00,27.51,27.52,27.51,27.51,13800.0,19.1528,19.1598,19.1528,19.1528,13800.0
2010-08-10 12:00:00,27.52,27.53,27.49,27.5,47200.0,19.1598,19.1668,19.1389,19.1459,47200.0
2010-08-10 12:05:00,27.5,27.51,27.5,27.51,12100.0,19.1459,19.1528,19.1459,19.1528,12100.0
2010-08-10 12:10:00,27.5,27.51,27.5,27.51,8500.0,19.1459,19.1528,19.1459,19.1528,8500.0
2010-08-10 12:15:00,27.5,27.52,27.5,27.52,18800.0,19.1459,19.1598,19.1459,19.1598,18800.0
2010-08-10 12:20:00,27.51,27.54,27.51,27.54,2100.0,19.1528,19.1737,19.1528,19.1737,2100.0
2010-08-10 12:25:00,27.53,27.56,27.53,27.56,6300.0,19.1668,19.1876,19.1668,19.1876,6300.0
2010-08-10 12:30:00,27.55,27.56,27.53,27.53,4500.0,19.1807,19.1876,19.1668,19.1668,4500.0
2010-08-10 12:35:00,27.52,27.53,27.51,27.51,4800.0,19.1598,19.1668,19.1528,19.1528,4800.0
2010-08-10 12:40:00,27.51,27.55,27.5,27.55,7100.0,19.1528,19.1807,19.1459,19.1807,7100.0
2010-08-10 12:45:00,27.54,27.55,27.54,27.54,5900.0,19.1737,19.1807,19.1737,19.1737,5900.0
2010-08-10 12:50:00,27.55,27.55,27.51,27.52,8700.0,19.1807,19.1807,19.1528,19.1598,8700.0
2010-08-10 12:55:00,27.51,27.54,27.51,27.51,5500.0,19.1528,19.1737,19.1528,19.1528,5500.0
2010-08-10 13:00:00,27.52,27.52,27.51,27.52,5500.0,19.1598,19.1598,19.1528,19.1598,5500.0
2010-08-10 13:05:00,27.51,27.52,27.5,27.5,8300.0,19.1528,19.1598,19.1459,19.1459,8300.0
2010-08-10 13:10:00,27.51,27.51,27.5,27.5,1900.0,19.1528,19.1528,19.1459,19.1459,1900.0
2010-08-10 13:15:00,27.5,27.51,27.48,27.49,70300.0,19.1459,19.1528,19.1319,19.1389,70300.0
2010-08-10 13:20:00,27.49,27.5,27.44,27.47,32700.0,19.1389,19.1459,19.1041,19.125,32700.0
2010-08-10 13:25:00,27.46,27.48,27.45,27.45,9300.0,19.118,19.1319,19.1111,19.1111,9300.0
2010-08-10 13:30:00,27.45,27.46,27.45,27.46,19600.0,19.1111,19.118,19.1111,19.118,19600.0
2010-08-10 13:35:00,27.45,27.46,27.45,27.46,10400.0,19.1111,19.118,19.1111,19.118,10400.0
2010-08-10 13:40:00,27.47,27.52,27.47,27.5,7300.0,19.125,19.1598,19.125,19.1459,7300.0
2010-08-10 13:45:00,27.52,27.52,27.5,27.51,14700.0,19.1598,19.1598,19.1459,19.1528,14700.0
2010-08-10 13:50:00,27.52,27.52,27.5,27.5,22800.0,19.1598,19.1598,19.1459,19.1459,22800.0
2010-08-10 13:55:00,27.5,27.54,27.5,27.53,26100.0,19.1459,19.1737,19.1459,19.1668,26100.0
2010-08-10 14:00:00,27.53,27.53,27.51,27.52,9800.0,19.1668,19.1668,19.1528,19.1598,9800.0
2010-08-10 14:05:00,27.54,27.58,27.5,27.52,8800.0,19.1737,19.2016,19.1459,19.1598,8800.0
2010-08-10 14:10:00,27.5,27.54,27.49,27.54,25800.0,19.1459,19.1737,19.1389,19.1737,25800.0
2010-08-10 14:15:00,27.6,27.76,27.59,27.64,31500.0,19.2155,19.3269,19.2085,19.2433,31500.0
2010-08-10 14:20:00,27.64,27.72,27.58,27.61,24200.0,19.2433,19.299,19.2016,19.2225,24200.0
2010-08-10 14:25:00,27.61,27.63,27.47,27.58,17300.0,19.2225,19.2364,19.125,19.2016,17300.0
2010-08-10 14:30:00,27.63,27.79,27.6,27.75,35600.0,19.2364,19.3478,19.2155,19.3199,35600.0
2010-08-10 14:35:00,27.75,27.78,27.66,27.73,24200.0,19.3199,19.3408,19.2573,19.306,24200.0
2010-08-10 14:40:00,27.73,27.85,27.68,27.77,29700.0,19.306,19.3895,19.2712,19.3338,29700.0
2010-08-10 14:45:00,27.79,27.79,27.71,27.74,10000.0,19.3478,19.3478,19.2921,19.313,10000.0
2010-08-10 14:50:00,27.75,27.76,27.68,27.7,12300.0,19.3199,19.3269,19.2712,19.2851,12300.0
2010-08-10 14:55:00,27.7,27.72,27.66,27.67,12300.0,19.2851,19.299,19.2573,19.2642,12300.0
2010-08-10 15:00:00,27.66,27.71,27.63,27.71,18200.0,19.2573,19.2921,19.2364,19.2921,18200.0
2010-08-10 15:05:00,27.71,27.74,27.68,27.74,20300.0,19.2921,19.313,19.2712,19.313,20300.0
2010-08-10 15:10:00,27.73,27.74,27.61,27.61,32100.0,19.306,19.313,19.2225,19.2225,32100.0
2010-08-10 15:15:00,27.63,27.67,27.6,27.62,34000.0,19.2364,19.2642,19.2155,19.2294,34000.0
2010-08-10 15:20:00,27.62,27.62,27.54,27.6,53100.0,19.2294,19.2294,19.1737,19.2155,53100.0
2010-08-10 15:25:00,27.6,27.69,27.57,27.68,27200.0,19.2155,19.2782,19.1946,19.2712,27200.0
2010-08-10 15:30:00,27.68,27.71,27.64,27.71,44600.0,19.2712,19.2921,19.2433,19.2921,44600.0
2010-08-10 15:35:00,27.7,27.73,27.67,27.69,63700.0,19.2851,19.306,19.2642,19.2782,63700.0
2010-08-10 15:40:00,27.69,27.82,27.69,27.8,50500.0,19.2782,19.3687,19.2782,19.3547,50500.0
2010-08-10 15:45:00,27.8,27.84,27.77,27.8,63600.0,19.3547,19.3826,19.3338,19.3547,63600.0
2010-08-10 15:50:00,27.8,27.8,27.72,27.74,47200.0,19.3547,19.3547,19.299,19.313,47200.0
2010-08-10 15:55:00,27.75,27.75,27.67,27.67,89600.0,19.3199,19.3199,19.2642,19.2642,89600.0
2010-08-11 09:30:00,27.11,27.13,26.79,26.8,30800.0,18.8743,18.8883,18.6516,18.6585,30800.0
2010-08-11 09:35:00,26.79,27.01,26.79,26.89,82900.0,18.6516,18.8047,18.6516,18.7212,82900.0
2010-08-11 09:40:00,26.89,27.0,26.89,27.0,118900.0,18.7212,18.7978,18.7212,18.7978,118900.0
2010-08-11 09:45:00,26.99,27.08,26.98,27.08,13400.0,18.7908,18.8535,18.7838,18.8535,13400.0
2010-08-11 09:50:00,27.07,27.12,27.02,27.08,19300.0,18.8465,18.8813,18.8117,18.8535,19300.0
2010-08-11 09:55:00,27.07,27.11,27.04,27.09,20100.0,18.8465,18.8743,18.8256,18.8604,20100.0
2010-08-11 10:00:00,27.09,27.11,27.05,27.11,18000.0,18.8604,18.8743,18.8326,18.8743,18000.0
2010-08-11 10:05:00,27.11,27.17,27.11,27.15,18900.0,18.8743,18.9161,18.8743,18.9022,18900.0
2010-08-11 10:10:00,27.15,27.15,27.11,27.12,8400.0,18.9022,18.9022,18.8743,18.8813,8400.0
2010-08-11 10:15:00,27.11,27.12,27.05,27.07,25000.0,18.8743,18.8813,18.8326,18.8465,25000.0
2010-08-11 10:20:00,27.07,27.19,27.07,27.18,8700.0,18.8465,18.93,18.8465,18.9231,8700.0
2010-08-11 10:25:00,27.2,27.2,27.13,27.17,5500.0,18.937,18.937,18.8883,18.9161,5500.0
2010-08-11 10:30:00,27.16,27.17,27.09,27.13,20700.0,18.9092,18.9161,18.8604,18.8883,20700.0
2010-08-11 10:35:00,27.12,27.22,27.12,27.22,32700.0,18.8813,18.9509,18.8813,18.9509,32700.0
2010-08-11 10:40:00,27.22,27.26,27.2,27.22,25100.0,18.9509,18.9788,18.937,18.9509,25100.0
2010-08-11 10:45:00,27.21,27.22,27.15,27.19,24200.0,18.944,18.9509,18.9022,18.93,24200.0
2010-08-11 10:50:00,27.2,27.22,27.17,27.22,11100.0,18.937,18.9509,18.9161,18.9509,11100.0
2010-08-11 10:55:00,27.22,27.26,27.17,27.24,25900.0,18.9509,18.9788,18.9161,18.9649,25900.0
2010-08-11 11:00:00,27.23,27.28,27.19,27.28,34500.0,18.9579,18.9927,18.93,18.9927,34500.0
2010-08-11 11:05:00,27.27,27.29,27.24,27.29,19200.0,18.9857,18.9997,18.9649,18.9997,19200.0
2010-08-11 11:10:00,27.28,27.3,27.25,27.3,38300.0,18.9927,19.0066,18.9718,19.0066,38300.0
2010-08-11 11:15:00,27.29,27.29,27.21,27.22,21100.0,18.9997,18.9997,18.944,18.9509,21100.0
2010-08-11 11:20:00,27.22,27.26,27.2,27.25,34900.0,18.9509,18.9788,18.937,18.9718,34900.0
2010-08-11 11:25:00,27.24,27.31,27.23,27.28,27700.0,18.9649,19.0136,18.9579,18.9927,27700.0
2010-08-11 11:30:00,27.28,27.29,27.21,27.24,19500.0,18.9927,18.9997,18.944,18.9649,19500.0
2010-08-11 11:35:00,27.23,27.24,27.16,27.18,49600.0,18.9579,18.9649,18.9092,18.9231,49600.0
2010-08-11 11:40:00,27.19,27.25,27.18,27.25,21600.0,18.93,18.9718,18.9231,18.9718,21600.0
2010-08-11 11:45:00,27.24,27.25,27.19,27.23,42900.0,18.9649,18.9718,18.93,18.9579,42900.0
2010-08-11 11:50:00,27.23,27.23,27.2,27.23,5900.0,18.9579,18.9579,18.937,18.9579,5900.0
2010-08-11 11:55:00,27.22,27.22,27.21,27.21,3100.0,18.9509,18.9509,18.944,18.944,3100.0
2010-08-11 12:00:00,27.21,27.26,27.2,27.25,27800.0,18.944,18.9788,18.937,18.9718,27800.0
2010-08-11 12:05:00,27.24,27.31,27.24,27.3,16200.0,18.9649,19.0136,18.9649,19.0066,16200.0
2010-08-11 12:10:00,27.31,27.35,27.29,27.33,5500.0,19.0136,19.0414,18.9997,19.0275,5500.0
2010-08-11 12:15:00,27.34,27.35,27.28,27.28,6200.0,19.0345,19.0414,18.9927,18.9927,6200.0
2010-08-11 12:20:00,27.29,27.34,27.28,27.33,5900.0,18.9997,19.0345,18.9927,19.0275,5900.0
2010-08-11 12:25:00,27.33,27.36,27.32,27.32,5500.0,19.0275,19.0484,19.0206,19.0206,5500.0
2010-08-11 12:30:00,27.32,27.34,27.31,27.34,13700.0,19.0206,19.0345,19.0136,19.0345,13700.0
2010-08-11 12:35:00,27.33,27.36,27.31,27.35,11600.0,19.0275,19.0484,19.0136,19.0414,11600.0
2010-08-11 12:40:00,27.33,27.35,27.28,27.29,20000.0,19.0275,19.0414,18.9927,18.9997,20000.0
2010-08-11 12:45:00,27.3,27.3,27.22,27.24,21600.0,19.0066,19.0066,18.9509,18.9649,21600.0
2010-08-11 12:50:00,27.23,27.3,27.23,27.29,16100.0,18.9579,19.0066,18.9579,18.9997,16100.0
2010-08-11 12:55:00,27.29,27.31,27.29,27.3,13700.0,18.9997,19.0136,18.9997,19.0066,13700.0
2010-08-11 13:00:00,27.3,27.34,27.3,27.33,15100.0,19.0066,19.0345,19.0066,19.0275,15100.0
2010-08-11 13:05:00,27.34,27.35,27.32,27.35,26300.0,19.0345,19.0414,19.0206,19.0414,26300.0
2010-08-11 13:10:00,27.35,27.39,27.35,27.39,9400.0,19.0414,19.0693,19.0414,19.0693,9400.0
2010-08-11 13:15:00,27.39,27.45,27.39,27.45,7700.0,19.0693,19.1111,19.0693,19.1111,7700.0
2010-08-11 13:20:00,27.45,27.46,27.44,27.45,7200.0,19.1111,19.118,19.1041,19.1111,7200.0
2010-08-11 13:25:00,27.45,27.46,27.44,27.44,7000.0,19.1111,19.118,19.1041,19.1041,7000.0
2010-08-11 13:30:00,27.45,27.45,27.38,27.39,10700.0,19.1111,19.1111,19.0623,19.0693,10700.0
2010-08-11 13:35:00,27.38,27.39,27.35,27.36,15600.0,19.0623,19.0693,19.0414,19.0484,15600.0
2010-08-11 13:40:00,27.36,27.37,27.33,27.33,15200.0,19.0484,19.0554,19.0275,19.0275,15200.0
2010-08-11 13:45:00,27.33,27.33,27.31,27.32,4900.0,19.0275,19.0275,19.0136,19.0206,4900.0
2010-08-11 13:50:00,27.32,27.32,27.29,27.32,29000.0,19.0206,19.0206,18.9997,19.0206,29000.0
2010-08-11 13:55:00,27.31,27.33,27.31,27.32,11600.0,19.0136,19.0275,19.0136,19.0206,11600.0
2010-08-11 14:00:00,27.32,27.38,27.32,27.35,27500.0,19.0206,19.0623,19.0206,19.0414,27500.0
2010-08-11 14:05:00,27.35,27.39,27.34,27.38,16000.0,19.0414,19.0693,19.0345,19.0623,16000.0
2010-08-11 14:10:00,27.38,27.39,27.36,27.38,25300.0,19.0623,19.0693,19.0484,19.0623,25300.0
2010-08-11 14:15:00,27.37,27.39,27.37,27.38,10300.0,19.0554,19.0693,19.0554,19.0623,10300.0
2010-08-11 14:20:00,27.37,27.41,27.37,27.4,17400.0,19.0554,19.0832,19.0554,19.0762,17400.0
2010-08-11 14:25:00,27.39,27.4,27.38,27.39,10400.0,19.0693,19.0762,19.0623,19.0693,10400.0
2010-08-11 14:30:00,27.38,27.42,27.37,27.4,14600.0,19.0623,19.0902,19.0554,19.0762,14600.0
2010-08-11 14:35:00,27.39,27.4,27.37,27.39,25800.0,19.0693,19.0762,19.0554,19.0693,25800.0
2010-08-11 14:40:00,27.38,27.4,27.36,27.4,31400.0,19.0623,19.0762,19.0484,19.0762,31400.0
2010-08-11 14:45:00,27.4,27.44,27.39,27.43,10200.0,19.0762,19.1041,19.0693,19.0971,10200.0
2010-08-11 14:50:00,27.43,27.43,27.39,27.4,22100.0,19.0971,19.0971,19.0693,19.0762,22100.0
2010-08-11 14:55:00,27.41,27.43,27.39,27.41,24000.0,19.0832,19.0971,19.0693,19.0832,24000.0
2010-08-11 15:00:00,27.41,27.43,27.39,27.42,41700.0,19.0832,19.0971,19.0693,19.0902,41700.0
2010-08-11 15:05:00,27.41,27.45,27.4,27.44,24900.0,19.0832,19.1111,19.0762,19.1041,24900.0
2010-08-11 15:10:00,27.44,27.48,27.44,27.47,36300.0,19.1041,19.1319,19.1041,19.125,36300.0
2010-08-11 15:15:00,27.47,27.5,27.43,27.45,45100.0,19.125,19.1459,19.0971,19.1111,45100.0
2010-08-11 15:20:00,27.45,27.46,27.41,27.41,20200.0,19.1111,19.118,19.0832,19.0832,20200.0
2010-08-11 15:25:00,27.42,27.43,27.4,27.4,86600.0,19.0902,19.0971,19.0762,19.0762,86600.0
2010-08-11 15:30:00,27.4,27.47,27.38,27.42,58900.0,19.0762,19.125,19.0623,19.0902,58900.0
2010-08-11 15:35:00,27.42,27.45,27.4,27.45,36200.0,19.0902,19.1111,19.0762,19.1111,36200.0
2010-08-11 15:40:00,27.45,27.5,27.44,27.47,70000.0,19.1111,19.1459,19.1041,19.125,70000.0
2010-08-11 15:45:00,27.47,27.49,27.42,27.42,67200.0,19.125,19.1389,19.0902,19.0902,67200.0
2010-08-11 15:50:00,27.43,27.44,27.38,27.39,57000.0,19.0971,19.1041,19.0623,19.0693,57000.0
2010-08-11 15:55:00,27.39,27.45,27.38,27.39,109600.0,19.0693,19.1111,19.0623,19.0693,109600.0
2010-08-12 09:30:00,26.92,26.92,26.61,26.86,20500.0,18.7421,18.7421,18.5262,18.7003,20500.0
2010-08-12 09:35:00,26.84,27.03,26.75,26.95,22500.0,18.6864,18.8186,18.6237,18.763,22500.0
2010-08-12 09:40:00,26.95,27.16,26.91,27.08,20000.0,18.763,18.9092,18.7351,18.8535,20000.0
2010-08-12 09:45:00,27.08,27.16,27.0,27.13,95600.0,18.8535,18.9092,18.7978,18.8883,95600.0
2010-08-12 09:50:00,27.14,27.16,27.04,27.08,54500.0,18.8952,18.9092,18.8256,18.8535,54500.0
2010-08-12 09:55:00,27.07,27.24,27.07,27.18,59200.0,18.8465,18.9649,18.8465,18.9231,59200.0
2010-08-12 10:00:00,27.17,27.18,27.11,27.15,38700.0,18.9161,18.9231,18.8743,18.9022,38700.0
2010-08-12 10:05:00,27.15,27.2,27.13,27.17,16000.0,18.9022,18.937,18.8883,18.9161,16000.0
2010-08-12 10:10:00,27.17,27.25,27.13,27.24,23700.0,18.9161,18.9718,18.8883,18.9649,23700.0
2010-08-12 10:15:00,27.23,27.24,27.09,27.1,10600.0,18.9579,18.9649,18.8604,18.8674,10600.0
2010-08-12 10:20:00,27.12,27.12,27.06,27.09,25200.0,18.8813,18.8813,18.8395,18.8604,25200.0
2010-08-12 10:25:00,27.09,27.1,27.01,27.06,37700.0,18.8604,18.8674,18.8047,18.8395,37700.0
2010-08-12 10:30:00,27.06,27.12,27.06,27.09,18500.0,18.8395,18.8813,18.8395,18.8604,18500.0
2010-08-12 10:35:00,27.09,27.15,27.09,27.13,24300.0,18.8604,18.9022,18.8604,18.8883,24300.0
2010-08-12 10:40:00,27.14,27.21,27.12,27.21,14200.0,18.8952,18.944,18.8813,18.944,14200.0
2010-08-12 10:45:00,27.22,27.31,27.2,27.28,33100.0,18.9509,19.0136,18.937,18.9927,33100.0
2010-08-12 10:50:00,27.27,27.46,27.25,27.44,44900.0,18.9857,19.118,18.9718,19.1041,44900.0
2010-08-12 10:55:00,27.43,27.43,27.3,27.3,26300.0,19.0971,19.0971,19.0066,19.0066,26300.0
2010-08-12 11:00:00,27.3,27.31,27.21,27.22,22300.0,19.0066,19.0136,18.944,18.9509,22300.0
2010-08-12 11:05:00,27.21,27.26,27.21,27.25,18400.0,18.944,18.9788,18.944,18.9718,18400.0
2010-08-12 11:10:00,27.23,27.32,27.21,27.32,13200.0,18.9579,19.0206,18.944,19.0206,13200.0
2010-08-12 11:15:00,27.33,27.35,27.32,27.33,8800.0,19.0275,19.0414,19.0206,19.0275,8800.0
2010-08-12 11:20:00,27.33,27.42,27.33,27.39,13900.0,19.0275,19.0902,19.0275,19.0693,13900.0
2010-08-12 11:25:00,27.38,27.47,27.37,27.47,11900.0,19.0623,19.125,19.0554,19.125,11900.0
2010-08-12 11:30:00,27.45,27.5,27.43,27.49,12400.0,19.1111,19.1459,19.0971,19.1389,12400.0
2010-08-12 11:35:00,27.49,27.49,27.43,27.44,7000.0,19.1389,19.1389,19.0971,19.1041,7000.0
2010-08-12 11:40:00,27.45,27.45,27.37,27.39,8600.0,19.1111,19.1111,19.0554,19.0693,8600.0
2010-08-12 11:45:00,27.39,27.41,27.34,27.35,7300.0,19.0693,19.0832,19.0345,19.0414,7300.0
2010-08-12 11:50:00,27.35,27.36,27.3,27.32,24500.0,19.0414,19.0484,19.0066,19.0206,24500.0
2010-08-12 11:55:00,27.31,27.33,27.29,27.3,14300.0,19.0136,19.0275,18.9997,19.0066,14300.0
2010-08-12 12:00:00,27.3,27.3,27.22,27.23,12800.0,19.0066,19.0066,18.9509,18.9579,12800.0
2010-08-12 12:05:00,27.24,27.25,27.23,27.25,7200.0,18.9649,18.9718,18.9579,18.9718,7200.0
2010-08-12 12:10:00,27.25,27.27,27.23,27.24,10700.0,18.9718,18.9857,18.9579,18.9649,10700.0
2010-08-12 12:15:00,27.23,27.25,27.22,27.22,22400.0,18.9579,18.9718,18.9509,18.9509,22400.0
2010-08-12 12:20:00,27.23,27.24,27.19,27.24,18100.0,18.9579,18.9649,18.93,18.9649,18100.0
2010-08-12 12:25:00,27.25,27.26,27.24,27.25,11800.0,18.9718,18.9788,18.9649,18.9718,11800.0
2010-08-12 12:30:00,27.25,27.31,27.23,27.3,12500.0,18.9718,19.0136,18.9579,19.0066,12500.0
2010-08-12 12:35:00,27.31,27.31,27.23,27.23,11000.0,19.0136,19.0136,18.9579,18.9579,11000.0
2010-08-12 12:40:00,27.23,27.23,27.2,27.23,9100.0,18.9579,18.9579,18.937,18.9579,9100.0
2010-08-12 12:45:00,27.22,27.22,27.19,27.21,10500.0,18.9509,18.9509,18.93,18.944,10500.0
2010-08-12 12:50:00,27.22,27.23,27.19,27.22,10900.0,18.9509,18.9579,18.93,18.9509,10900.0
2010-08-12 12:55:00,27.21,27.25,27.2,27.24,15300.0,18.944,18.9718,18.937,18.9649,15300.0
2010-08-12 13:00:00,27.25,27.28,27.25,27.27,11100.0,18.9718,18.9927,18.9718,18.9857,11100.0
2010-08-12 13:05:00,27.26,27.26,27.19,27.19,4600.0,18.9788,18.9788,18.93,18.93,4600.0
2010-08-12 13:10:00,27.19,27.23,27.19,27.21,8300.0,18.93,18.9579,18.93,18.944,8300.0
2010-08-12 13:15:00,27.2,27.24,27.19,27.23,14300.0,18.937,18.9649,18.93,18.9579,14300.0
2010-08-12 13:20:00,27.24,27.25,27.19,27.19,15100.0,18.9649,18.9718,18.93,18.93,15100.0
2010-08-12 13:25:00,27.19,27.22,27.17,27.21,26600.0,18.93,18.9509,18.9161,18.944,26600.0
2010-08-12 13:30:00,27.21,27.24,27.19,27.23,23800.0,18.944,18.9649,18.93,18.9579,23800.0
2010-08-12 13:35:00,27.23,27.23,27.22,27.23,12900.0,18.9579,18.9579,18.9509,18.9579,12900.0
2010-08-12 13:40:00,27.23,27.23,27.14,27.16,43300.0,18.9579,18.9579,18.8952,18.9092,43300.0
2010-08-12 13:45:00,27.16,27.18,27.11,27.11,32600.0,18.9092,18.9231,18.8743,18.8743,32600.0
2010-08-12 13:50:00,27.12,27.13,27.11,27.11,26600.0,18.8813,18.8883,18.8743,18.8743,26600.0
2010-08-12 13:55:00,27.12,27.14,27.11,27.13,9400.0,18.8813,18.8952,18.8743,18.8883,9400.0
2010-08-12 14:00:00,27.14,27.14,27.07,27.08,12800.0,18.8952,18.8952,18.8465,18.8535,12800.0
2010-08-12 14:05:00,27.08,27.12,27.08,27.11,9400.0,18.8535,18.8813,18.8535,18.8743,9400.0
2010-08-12 14:10:00,27.12,27.12,27.08,27.1,22000.0,18.8813,18.8813,18.8535,18.8674,22000.0
2010-08-12 14:15:00,27.1,27.15,27.06,27.1,65100.0,18.8674,18.9022,18.8395,18.8674,65100.0
2010-08-12 14:20:00,27.1,27.14,27.07,27.1,49600.0,18.8674,18.8952,18.8465,18.8674,49600.0
2010-08-12 14:25:00,27.11,27.17,27.07,27.14,41800.0,18.8743,18.9161,18.8465,18.8952,41800.0
2010-08-12 14:30:00,27.14,27.15,27.09,27.09,43800.0,18.8952,18.9022,18.8604,18.8604,43800.0
2010-08-12 14:35:00,27.09,27.12,26.99,27.08,89700.0,18.8604,18.8813,18.7908,18.8535,89700.0
2010-08-12 14:40:00,27.08,27.12,27.07,27.12,50000.0,18.8535,18.8813,18.8465,18.8813,50000.0
2010-08-12 14:45:00,27.11,27.12,27.02,27.06,23400.0,18.8743,18.8813,18.8117,18.8395,23400.0
2010-08-12 14:50:00,27.06,27.13,27.03,27.11,27900.0,18.8395,18.8883,18.8186,18.8743,27900.0
2010-08-12 14:55:00,27.12,27.12,27.06,27.07,21700.0,18.8813,18.8813,18.8395,18.8465,21700.0
2010-08-12 15:00:00,27.07,27.17,27.07,27.14,58300.0,18.8465,18.9161,18.8465,18.8952,58300.0
2010-08-12 15:05:00,27.14,27.14,27.09,27.13,66900.0,18.8952,18.8952,18.8604,18.8883,66900.0
2010-08-12 15:10:00,27.13,27.19,27.1,27.13,26700.0,18.8883,18.93,18.8674,18.8883,26700.0
2010-08-12 15:15:00,27.13,27.15,27.08,27.1,29600.0,18.8883,18.9022,18.8535,18.8674,29600.0
2010-08-12 15:20:00,27.1,27.19,27.09,27.17,38200.0,18.8674,18.93,18.8604,18.9161,38200.0
2010-08-12 15:25:00,27.17,27.17,27.1,27.13,23300.0,18.9161,18.9161,18.8674,18.8883,23300.0
2010-08-12 15:30:00,27.14,27.21,27.13,27.19,44500.0,18.8952,18.944,18.8883,18.93,44500.0
2010-08-12 15:35:00,27.2,27.2,27.14,27.14,23500.0,18.937,18.937,18.8952,18.8952,23500.0
2010-08-12 15:40:00,27.14,27.15,27.07,27.15,65100.0,18.8952,18.9022,18.8465,18.9022,65100.0
2010-08-12 15:45:00,27.16,27.18,27.13,27.15,50200.0,18.9092,18.9231,18.8883,18.9022,50200.0
2010-08-12 15:50:00,27.15,27.18,27.13,27.14,77600.0,18.9022,18.9231,18.8883,18.8952,77600.0
2010-08-12 15:55:00,27.15,27.15,27.11,27.11,77400.0,18.9022,18.9022,18.8743,18.8743,77400.0
2010-08-13 09:30:00,26.96,27.0,26.82,27.0,10300.0,18.7699,18.7978,18.6724,18.7978,10300.0
2010-08-13 09:35:00,27.04,27.15,26.97,27.02,33100.0,18.8256,18.9022,18.7769,18.8117,33100.0
2010-08-13 09:40:00,27.02,27.09,27.0,27.01,32800.0,18.8117,18.8604,18.7978,18.8047,32800.0
2010-08-13 09:45:00,27.01,27.07,27.0,27.05,18600.0,18.8047,18.8465,18.7978,18.8326,18600.0
2010-08-13 09:50:00,27.04,27.17,27.03,27.16,21000.0,18.8256,18.9161,18.8186,18.9092,21000.0
2010-08-13 09:55:00,27.17,27.33,27.17,27.27,34500.0,18.9161,19.0275,18.9161,18.9857,34500.0
2010-08-13 10:00:00,27.27,27.39,27.21,27.32,25200.0,18.9857,19.0693,18.944,19.0206,25200.0
2010-08-13 10:05:00,27.32,27.34,27.26,27.29,16700.0,19.0206,19.0345,18.9788,18.9997,16700.0
2010-08-13 10:10:00,27.29,27.32,27.24,27.27,16700.0,18.9997,19.0206,18.9649,18.9857,16700.0
2010-08-13 10:15:00,27.27,27.37,27.25,27.33,32400.0,18.9857,19.0554,18.9718,19.0275,32400.0
2010-08-13 10:20:00,27.33,27.33,27.18,27.18,19900.0,19.0275,19.0275,18.9231,18.9231,19900.0
2010-08-13 10:25:00,27.18,27.19,27.14,27.19,6700.0,18.9231,18.93,18.8952,18.93,6700.0
2010-08-13 10:30:00,27.19,27.19,27.11,27.16,14300.0,18.93,18.93,18.8743,18.9092,14300.0
2010-08-13 10:35:00,27.16,27.24,27.16,27.24,13900.0,18.9092,18.9649,18.9092,18.9649,13900.0
2010-08-13 10:40:00,27.23,27.23,27.14,27.14,10900.0,18.9579,18.9579,18.8952,18.8952,10900.0
2010-08-13 10:45:00,27.13,27.14,27.0,27.01,39500.0,18.8883,18.8952,18.7978,18.8047,39500.0
2010-08-13 10:50:00,27.01,27.05,27.0,27.03,46500.0,18.8047,18.8326,18.7978,18.8186,46500.0
2010-08-13 10:55:00,27.03,27.11,27.0,27.08,31000.0,18.8186,18.8743,18.7978,18.8535,31000.0
2010-08-13 11:00:00,27.08,27.12,27.06,27.1,9800.0,18.8535,18.8813,18.8395,18.8674,9800.0
2010-08-13 11:05:00,27.1,27.14,27.1,27.12,10500.0,18.8674,18.8952,18.8674,18.8813,10500.0
2010-08-13 11:10:00,27.11,27.11,27.06,27.09,8700.0,18.8743,18.8743,18.8395,18.8604,8700.0
2010-08-13 11:15:00,27.1,27.15,27.1,27.11,11300.0,18.8674,18.9022,18.8674,18.8743,11300.0
2010-08-13 11:20:00,27.12,27.14,27.1,27.1,10200.0,18.8813,18.8952,18.8674,18.8674,10200.0
2010-08-13 11:25:00,27.12,27.14,27.1,27.12,6600.0,18.8813,18.8952,18.8674,18.8813,6600.0
2010-08-13 11:30:00,27.12,27.13,27.08,27.11,8000.0,18.8813,18.8883,18.8535,18.8743,8000.0
2010-08-13 11:35:00,27.1,27.1,27.05,27.07,8600.0,18.8674,18.8674,18.8326,18.8465,8600.0
2010-08-13 11:40:00,27.07,27.13,27.07,27.13,7500.0,18.8465,18.8883,18.8465,18.8883,7500.0
2010-08-13 11:45:00,27.14,27.15,27.1,27.12,11400.0,18.8952,18.9022,18.8674,18.8813,11400.0
2010-08-13 11:50:00,27.12,27.12,27.09,27.12,6000.0,18.8813,18.8813,18.8604,18.8813,6000.0
2010-08-13 11:55:00,27.13,27.16,27.12,27.13,10000.0,18.8883,18.9092,18.8813,18.8883,10000.0
2010-08-13 12:00:00,27.14,27.15,27.1,27.14,7600.0,18.8952,18.9022,18.8674,18.8952,7600.0
2010-08-13 12:05:00,27.14,27.21,27.14,27.21,8400.0,18.8952,18.944,18.8952,18.944,8400.0
2010-08-13 12:10:00,27.21,27.22,27.16,27.16,8100.0,18.944,18.9509,18.9092,18.9092,8100.0
2010-08-13 12:15:00,27.16,27.18,27.13,27.15,5400.0,18.9092,18.9231,18.8883,18.9022,5400.0
2010-08-13 12:20:00,27.14,27.18,27.14,27.16,5200.0,18.8952,18.9231,18.8952,18.9092,5200.0
2010-08-13 12:25:00,27.17,27.18,27.16,27.18,7100.0,18.9161,18.9231,18.9092,18.9231,7100.0
2010-08-13 12:30:00,27.18,27.2,27.15,27.18,12900.0,18.9231,18.937,18.9022,18.9231,12900.0
2010-08-13 12:35:00,27.18,27.19,27.14,27.15,6000.0,18.9231,18.93,18.8952,18.9022,6000.0
2010-08-13 12:40:00,27.16,27.2,27.16,27.18,9500.0,18.9092,18.937,18.9092,18.9231,9500.0
2010-08-13 12:45:00,27.18,27.2,27.16,27.19,7200.0,18.9231,18.937,18.9092,18.93,7200.0
2010-08-13 12:50:00,27.21,27.24,27.19,27.24,21300.0,18.944,18.9649,18.93,18.9649,21300.0
2010-08-13 12:55:00,27.23,27.25,27.22,27.23,18300.0,18.9579,18.9718,18.9509,18.9579,18300.0
2010-08-13 13:00:00,27.23,27.29,27.23,27.29,18500.0,18.9579,18.9997,18.9579,18.9997,18500.0
2010-08-13 13:05:00,27.29,27.29,27.23,27.24,9700.0,18.9997,18.9997,18.9579,18.9649,9700.0
2010-08-13 13:10:00,27.23,27.29,27.23,27.29,5500.0,18.9579,18.9997,18.9579,18.9997,5500.0
2010-08-13 13:15:00,27.28,27.32,27.26,27.31,17700.0,18.9927,19.0206,18.9788,19.0136,17700.0
2010-08-13 13:20:00,27.31,27.31,27.26,27.27,7600.0,19.0136,19.0136,18.9788,18.9857,7600.0
2010-08-13 13:25:00,27.28,27.29,27.25,27.25,19400.0,18.9927,18.9997,18.9718,18.9718,19400.0
2010-08-13 13:30:00,27.26,27.28,27.25,27.27,13600.0,18.9788,18.9927,18.9718,18.9857,13600.0
2010-08-13 13:35:00,27.27,27.27,27.22,27.27,15300.0,18.9857,18.9857,18.9509,18.9857,15300.0
2010-08-13 13:40:00,27.27,27.28,27.25,27.25,7700.0,18.9857,18.9927,18.9718,18.9718,7700.0
2010-08-13 13:45:00,27.25,27.27,27.24,27.24,16500.0,18.9718,18.9857,18.9649,18.9649,16500.0
2010-08-13 13:50:00,27.23,27.3,27.23,27.29,7100.0,18.9579,19.0066,18.9579,18.9997,7100.0
2010-08-13 13:55:00,27.3,27.31,27.26,27.28,9900.0,19.0066,19.0136,18.9788,18.9927,9900.0
2010-08-13 14:00:00,27.28,27.31,27.26,27.3,11400.0,18.9927,19.0136,18.9788,19.0066,11400.0
2010-08-13 14:05:00,27.3,27.32,27.28,27.31,8100.0,19.0066,19.0206,18.9927,19.0136,8100.0
2010-08-13 14:10:00,27.31,27.31,27.26,27.26,6800.0,19.0136,19.0136,18.9788,18.9788,6800.0
2010-08-13 14:15:00,27.27,27.28,27.25,27.26,5100.0,18.9857,18.9927,18.9718,18.9788,5100.0
2010-08-13 14:20:00,27.26,27.26,27.21,27.25,17600.0,18.9788,18.9788,18.944,18.9718,17600.0
2010-08-13 14:25:00,27.25,27.25,27.22,27.24,9000.0,18.9718,18.9718,18.9509,18.9649,9000.0
2010-08-13 14:30:00,27.24,27.27,27.23,27.24,11100.0,18.9649,18.9857,18.9579,18.9649,11100.0
2010-08-13 14:35:00,27.24,27.24,27.2,27.23,15900.0,18.9649,18.9649,18.937,18.9579,15900.0
2010-08-13 14:40:00,27.23,27.27,27.22,27.27,13000.0,18.9579,18.9857,18.9509,18.9857,13000.0
2010-08-13 14:45:00,27.27,27.27,27.2,27.2,12900.0,18.9857,18.9857,18.937,18.937,12900.0
2010-08-13 14:50:00,27.21,27.25,27.21,27.25,21200.0,18.944,18.9718,18.944,18.9718,21200.0
2010-08-13 14:55:00,27.25,27.3,27.25,27.28,21100.0,18.9718,19.0066,18.9718,18.9927,21100.0
2010-08-13 15:00:00,27.29,27.3,27.27,27.27,23300.0,18.9997,19.0066,18.9857,18.9857,23300.0
2010-08-13 15:05:00,27.27,27.29,27.25,27.29,22300.0,18.9857,18.9997,18.9718,18.9997,22300.0
2010-08-13 15:10:00,27.29,27.29,27.26,27.27,31900.0,18.9997,18.9997,18.9788,18.9857,31900.0
2010-08-13 15:15:00,27.28,27.3,27.27,27.29,22600.0,18.9927,19.0066,18.9857,18.9997,22600.0
2010-08-13 15:20:00,27.29,27.31,27.27,27.29,35600.0,18.9997,19.0136,18.9857,18.9997,35600.0
2010-08-13 15:25:00,27.29,27.3,27.24,27.28,34700.0,18.9997,19.0066,18.9649,18.9927,34700.0
2010-08-13 15:30:00,27.28,27.3,27.24,27.3,69700.0,18.9927,19.0066,18.9649,19.0066,69700.0
2010-08-13 15:35:00,27.3,27.32,27.25,27.32,32900.0,19.0066,19.0206,18.9718,19.0206,32900.0
2010-08-13 15:40:00,27.32,27.32,27.26,27.28,38500.0,19.0206,19.0206,18.9788,18.9927,38500.0
2010-08-13 15:45:00,27.28,27.29,27.21,27.25,56600.0,18.9927,18.9997,18.944,18.9718,56600.0
2010-08-13 15:50:00,27.25,27.28,27.22,27.23,63000.0,18.9718,18.9927,18.9509,18.9579,63000.0
2010-08-13 15:55:00,27.23,27.24,27.21,27.22,66000.0,18.9579,18.9649,18.944,18.9509,66000.0
2010-08-16 09:30:00,27.11,27.11,26.93,27.03,17900.0,18.8743,18.8743,18.749,18.8186,17900.0
2010-08-16 09:35:00,27.08,27.16,27.06,27.11,13900.0,18.8535,18.9092,18.8395,18.8743,13900.0
2010-08-16 09:40:00,27.14,27.22,27.08,27.13,11100.0,18.8952,18.9509,18.8535,18.8883,11100.0
2010-08-16 09:45:00,27.17,27.25,27.11,27.25,13800.0,18.9161,18.9718,18.8743,18.9718,13800.0
2010-08-16 09:50:00,27.22,27.22,27.13,27.14,5700.0,18.9509,18.9509,18.8883,18.8952,5700.0
2010-08-16 09:55:00,27.13,27.23,27.11,27.23,13400.0,18.8883,18.9579,18.8743,18.9579,13400.0
2010-08-16 10:00:00,27.21,27.33,27.21,27.31,18600.0,18.944,19.0275,18.944,19.0136,18600.0
2010-08-16 10:05:00,27.32,27.5,27.3,27.41,21300.0,19.0206,19.1459,19.0066,19.0832,21300.0
2010-08-16 10:10:00,27.41,27.48,27.4,27.45,14800.0,19.0832,19.1319,19.0762,19.1111,14800.0
2010-08-16 10:15:00,27.44,27.61,27.44,27.56,20300.0,19.1041,19.2225,19.1041,19.1876,20300.0
2010-08-16 10:20:00,27.58,27.6,27.53,27.56,14700.0,19.2016,19.2155,19.1668,19.1876,14700.0
2010-08-16 10:25:00,27.56,27.56,27.34,27.34,17700.0,19.1876,19.1876,19.0345,19.0345,17700.0
2010-08-16 10:30:00,27.35,27.44,27.35,27.37,10900.0,19.0414,19.1041,19.0414,19.0554,10900.0
2010-08-16 10:35:00,27.37,27.41,27.35,27.39,14000.0,19.0554,19.0832,19.0414,19.0693,14000.0
2010-08-16 10:40:00,27.39,27.41,27.33,27.37,6000.0,19.0693,19.0832,19.0275,19.0554,6000.0
2010-08-16 10:45:00,27.35,27.35,27.28,27.29,14800.0,19.0414,19.0414,18.9927,18.9997,14800.0
2010-08-16 10:50:00,27.29,27.31,27.27,27.29,5400.0,18.9997,19.0136,18.9857,18.9997,5400.0
2010-08-16 10:55:00,27.3,27.31,27.27,27.28,5700.0,19.0066,19.0136,18.9857,18.9927,5700.0
2010-08-16 11:00:00,27.28,27.28,27.19,27.19,14800.0,18.9927,18.9927,18.93,18.93,14800.0
2010-08-16 11:05:00,27.19,27.22,27.09,27.09,10600.0,18.93,18.9509,18.8604,18.8604,10600.0
2010-08-16 11:10:00,27.1,27.17,27.1,27.13,14800.0,18.8674,18.9161,18.8674,18.8883,14800.0
2010-08-16 11:15:00,27.13,27.15,27.08,27.09,11800.0,18.8883,18.9022,18.8535,18.8604,11800.0
2010-08-16 11:20:00,27.1,27.1,27.05,27.07,17700.0,18.8674,18.8674,18.8326,18.8465,17700.0
2010-08-16 11:25:00,27.06,27.11,27.06,27.06,13500.0,18.8395,18.8743,18.8395,18.8395,13500.0
2010-08-16 11:30:00,27.06,27.18,27.06,27.17,11100.0,18.8395,18.9231,18.8395,18.9161,11100.0
2010-08-16 11:35:00,27.18,27.23,27.18,27.19,11900.0,18.9231,18.9579,18.9231,18.93,11900.0
2010-08-16 11:40:00,27.18,27.18,27.12,27.13,5500.0,18.9231,18.9231,18.8813,18.8883,5500.0
2010-08-16 11:45:00,27.13,27.13,27.07,27.09,6700.0,18.8883,18.8883,18.8465,18.8604,6700.0
2010-08-16 11:50:00,27.1,27.13,27.1,27.12,5500.0,18.8674,18.8883,18.8674,18.8813,5500.0
2010-08-16 11:55:00,27.12,27.13,27.07,27.07,5200.0,18.8813,18.8883,18.8465,18.8465,5200.0
2010-08-16 12:00:00,27.06,27.06,27.02,27.06,15100.0,18.8395,18.8395,18.8117,18.8395,15100.0
2010-08-16 12:05:00,27.06,27.08,27.06,27.07,4500.0,18.8395,18.8535,18.8395,18.8465,4500.0
2010-08-16 12:10:00,27.07,27.08,27.05,27.08,8000.0,18.8465,18.8535,18.8326,18.8535,8000.0
2010-08-16 12:15:00,27.08,27.08,27.01,27.04,7500.0,18.8535,18.8535,18.8047,18.8256,7500.0
2010-08-16 12:20:00,27.05,27.06,27.02,27.02,8100.0,18.8326,18.8395,18.8117,18.8117,8100.0
2010-08-16 12:25:00,27.02,27.11,27.01,27.11,10800.0,18.8117,18.8743,18.8047,18.8743,10800.0
2010-08-16 12:30:00,27.12,27.12,27.07,27.1,6700.0,18.8813,18.8813,18.8465,18.8674,6700.0
2010-08-16 12:35:00,27.11,27.17,27.11,27.17,7400.0,18.8743,18.9161,18.8743,18.9161,7400.0
2010-08-16 12:40:00,27.17,27.19,27.17,27.19,5700.0,18.9161,18.93,18.9161,18.93,5700.0
2010-08-16 12:45:00,27.19,27.19,27.16,27.16,7800.0,18.93,18.93,18.9092,18.9092,7800.0
2010-08-16 12:50:00,27.15,27.15,27.12,27.12,9400.0,18.9022,18.9022,18.8813,18.8813,9400.0
2010-08-16 12:55:00,27.11,27.15,27.1,27.12,10100.0,18.8743,18.9022,18.8674,18.8813,10100.0
2010-08-16 13:00:00,27.15,27.23,27.15,27.17,21500.0,18.9022,18.9579,18.9022,18.9161,21500.0
2010-08-16 13:05:00,27.17,27.21,27.17,27.21,7900.0,18.9161,18.944,18.9161,18.944,7900.0
2010-08-16 13:10:00,27.22,27.24,27.21,27.21,8600.0,18.9509,18.9649,18.944,18.944,8600.0
2010-08-16 13:15:00,27.22,27.26,27.22,27.23,8400.0,18.9509,18.9788,18.9509,18.9579,8400.0
2010-08-16 13:20:00,27.23,27.23,27.19,27.22,12900.0,18.9579,18.9579,18.93,18.9509,12900.0
2010-08-16 13:25:00,27.21,27.25,27.21,27.21,8100.0,18.944,18.9718,18.944,18.944,8100.0
2010-08-16 13:30:00,27.22,27.27,27.22,27.27,5400.0,18.9509,18.9857,18.9509,18.9857,5400.0
2010-08-16 13:35:00,27.26,27.26,27.22,27.23,9600.0,18.9788,18.9788,18.9509,18.9579,9600.0
2010-08-16 13:40:00,27.24,27.28,27.24,27.25,8100.0,18.9649,18.9927,18.9649,18.9718,8100.0
2010-08-16 13:45:00,27.25,27.28,27.24,27.25,8800.0,18.9718,18.9927,18.9649,18.9718,8800.0
2010-08-16 13:50:00,27.26,27.26,27.17,27.18,8500.0,18.9788,18.9788,18.9161,18.9231,8500.0
2010-08-16 13:55:00,27.18,27.18,27.12,27.13,9100.0,18.9231,18.9231,18.8813,18.8883,9100.0
2010-08-16 14:00:00,27.13,27.18,27.13,27.17,9400.0,18.8883,18.9231,18.8883,18.9161,9400.0
2010-08-16 14:05:00,27.17,27.18,27.11,27.11,12700.0,18.9161,18.9231,18.8743,18.8743,12700.0
2010-08-16 14:10:00,27.11,27.11,27.05,27.09,12800.0,18.8743,18.8743,18.8326,18.8604,12800.0
2010-08-16 14:15:00,27.1,27.12,27.1,27.12,6600.0,18.8674,18.8813,18.8674,18.8813,6600.0
2010-08-16 14:20:00,27.12,27.15,27.11,27.15,9200.0,18.8813,18.9022,18.8743,18.9022,9200.0
2010-08-16 14:25:00,27.15,27.17,27.12,27.13,10000.0,18.9022,18.9161,18.8813,18.8883,10000.0
2010-08-16 14:30:00,27.13,27.13,27.07,27.08,10800.0,18.8883,18.8883,18.8465,18.8535,10800.0
2010-08-16 14:35:00,27.07,27.08,27.02,27.03,22500.0,18.8465,18.8535,18.8117,18.8186,22500.0
2010-08-16 14:40:00,27.04,27.05,27.0,27.02,39200.0,18.8256,18.8326,18.7978,18.8117,39200.0
2010-08-16 14:45:00,27.02,27.02,26.96,26.96,42600.0,18.8117,18.8117,18.7699,18.7699,42600.0
2010-08-16 14:50:00,26.97,26.97,26.87,26.88,63100.0,18.7769,18.7769,18.7073,18.7142,63100.0
2010-08-16 14:55:00,26.9,26.9,26.87,26.89,36600.0,18.7281,18.7281,18.7073,18.7212,36600.0
2010-08-16 15:00:00,26.9,26.95,26.9,26.91,37700.0,18.7281,18.763,18.7281,18.7351,37700.0
2010-08-16 15:05:00,26.92,26.93,26.84,26.85,59300.0,18.7421,18.749,18.6864,18.6933,59300.0
2010-08-16 15:10:00,26.85,26.87,26.81,26.82,66700.0,18.6933,18.7073,18.6655,18.6724,66700.0
2010-08-16 15:15:00,26.82,26.85,26.82,26.84,24400.0,18.6724,18.6933,18.6724,18.6864,24400.0
2010-08-16 15:20:00,26.83,26.86,26.79,26.85,53500.0,18.6794,18.7003,18.6516,18.6933,53500.0
2010-08-16 15:25:00,26.87,26.96,26.84,26.93,60300.0,18.7073,18.7699,18.6864,18.749,60300.0
2010-08-16 15:30:00,26.93,26.95,26.88,26.88,50600.0,18.749,18.763,18.7142,18.7142,50600.0
2010-08-16 15:35:00,26.88,26.9,26.84,26.84,63100.0,18.7142,18.7281,18.6864,18.6864,63100.0
2010-08-16 15:40:00,26.84,26.88,26.81,26.85,68600.0,18.6864,18.7142,18.6655,18.6933,68600.0
2010-08-16 15:45:00,26.85,26.85,26.8,26.8,77800.0,18.6933,18.6933,18.6585,18.6585,77800.0
2010-08-16 15:50:00,26.81,26.85,26.8,26.84,65500.0,18.6655,18.6933,18.6585,18.6864,65500.0
2010-08-16 15:55:00,26.84,26.87,26.83,26.87,85200.0,18.6864,18.7073,18.6794,18.7073,85200.0
2010-08-17 09:30:00,27.13,27.13,26.98,27.04,41100.0,18.8883,18.8883,18.7838,18.8256,41100.0
2010-08-17 09:35:00,27.06,27.08,26.88,26.92,23600.0,18.8395,18.8535,18.7142,18.7421,23600.0
2010-08-17 09:40:00,26.95,26.95,26.85,26.86,17200.0,18.763,18.763,18.6933,18.7003,17200.0
2010-08-17 09:45:00,26.85,26.9,26.78,26.89,33200.0,18.6933,18.7281,18.6446,18.7212,33200.0
2010-08-17 09:50:00,26.9,27.02,26.9,26.97,45800.0,18.7281,18.8117,18.7281,18.7769,45800.0
2010-08-17 09:55:00,26.97,27.01,26.91,26.99,22200.0,18.7769,18.8047,18.7351,18.7908,22200.0
2010-08-17 10:00:00,26.99,27.0,26.9,26.9,68000.0,18.7908,18.7978,18.7281,18.7281,68000.0
2010-08-17 10:05:00,26.9,26.97,26.88,26.96,32400.0,18.7281,18.7769,18.7142,18.7699,32400.0
2010-08-17 10:10:00,26.96,26.99,26.88,26.9,37800.0,18.7699,18.7908,18.7142,18.7281,37800.0
2010-08-17 10:15:00,26.9,26.92,26.86,26.9,34000.0,18.7281,18.7421,18.7003,18.7281,34000.0
2010-08-17 10:20:00,26.9,26.92,26.86,26.9,50000.0,18.7281,18.7421,18.7003,18.7281,50000.0
2010-08-17 10:25:00,26.91,26.94,26.86,26.9,20400.0,18.7351,18.756,18.7003,18.7281,20400.0
2010-08-17 10:30:00,26.9,27.0,26.9,26.99,21700.0,18.7281,18.7978,18.7281,18.7908,21700.0
2010-08-17 10:35:00,26.99,27.06,26.98,27.06,22900.0,18.7908,18.8395,18.7838,18.8395,22900.0
2010-08-17 10:40:00,27.07,27.09,27.05,27.07,13200.0,18.8465,18.8604,18.8326,18.8465,13200.0
2010-08-17 10:45:00,27.08,27.13,27.08,27.12,30100.0,18.8535,18.8883,18.8535,18.8813,30100.0
2010-08-17 10:50:00,27.11,27.14,27.06,27.08,32200.0,18.8743,18.8952,18.8395,18.8535,32200.0
2010-08-17 10:55:00,27.07,27.08,27.05,27.05,15100.0,18.8465,18.8535,18.8326,18.8326,15100.0
2010-08-17 11:00:00,27.05,27.07,27.03,27.07,33000.0,18.8326,18.8465,18.8186,18.8465,33000.0
2010-08-17 11:05:00,27.07,27.12,27.06,27.11,32300.0,18.8465,18.8813,18.8395,18.8743,32300.0
2010-08-17 11:10:00,27.13,27.19,27.11,27.14,41300.0,18.8883,18.93,18.8743,18.8952,41300.0
2010-08-17 11:15:00,27.16,27.17,27.13,27.14,20500.0,18.9092,18.9161,18.8883,18.8952,20500.0
2010-08-17 11:20:00,27.15,27.17,27.14,27.15,11600.0,18.9022,18.9161,18.8952,18.9022,11600.0
2010-08-17 11:25:00,27.16,27.18,27.1,27.1,14400.0,18.9092,18.9231,18.8674,18.8674,14400.0
2010-08-17 11:30:00,27.1,27.16,27.1,27.13,19400.0,18.8674,18.9092,18.8674,18.8883,19400.0
2010-08-17 11:35:00,27.14,27.16,27.13,27.14,19600.0,18.8952,18.9092,18.8883,18.8952,19600.0
2010-08-17 11:40:00,27.15,27.15,27.13,27.15,11100.0,18.9022,18.9022,18.8883,18.9022,11100.0
2010-08-17 11:45:00,27.15,27.16,27.15,27.15,16400.0,18.9022,18.9092,18.9022,18.9022,16400.0
2010-08-17 11:50:00,27.16,27.16,27.13,27.16,17400.0,18.9092,18.9092,18.8883,18.9092,17400.0
2010-08-17 11:55:00,27.17,27.17,27.15,27.17,11900.0,18.9161,18.9161,18.9022,18.9161,11900.0
2010-08-17 12:00:00,27.17,27.2,27.17,27.2,16600.0,18.9161,18.937,18.9161,18.937,16600.0
2010-08-17 12:05:00,27.2,27.2,27.18,27.2,8100.0,18.937,18.937,18.9231,18.937,8100.0
2010-08-17 12:10:00,27.2,27.2,27.18,27.19,5700.0,18.937,18.937,18.9231,18.93,5700.0
2010-08-17 12:15:00,27.19,27.2,27.12,27.12,15400.0,18.93,18.937,18.8813,18.8813,15400.0
2010-08-17 12:20:00,27.11,27.12,27.07,27.11,23100.0,18.8743,18.8813,18.8465,18.8743,23100.0
2010-08-17 12:25:00,27.1,27.1,27.08,27.09,6700.0,18.8674,18.8674,18.8535,18.8604,6700.0
2010-08-17 12:30:00,27.09,27.13,27.08,27.13,7200.0,18.8604,18.8883,18.8535,18.8883,7200.0
2010-08-17 12:35:00,27.13,27.13,27.12,27.13,1600.0,18.8883,18.8883,18.8813,18.8883,1600.0
2010-08-17 12:40:00,27.13,27.13,27.12,27.13,4000.0,18.8883,18.8883,18.8813,18.8883,4000.0
2010-08-17 12:45:00,27.12,27.14,27.11,27.13,21700.0,18.8813,18.8952,18.8743,18.8883,21700.0
2010-08-17 12:50:00,27.14,27.14,27.12,27.13,9800.0,18.8952,18.8952,18.8813,18.8883,9800.0
2010-08-17 12:55:00,27.12,27.13,27.07,27.07,7700.0,18.8813,18.8883,18.8465,18.8465,7700.0
2010-08-17 13:00:00,27.06,27.08,27.04,27.05,18500.0,18.8395,18.8535,18.8256,18.8326,18500.0
2010-08-17 13:05:00,27.06,27.06,27.01,27.03,19200.0,18.8395,18.8395,18.8047,18.8186,19200.0
2010-08-17 13:10:00,27.04,27.1,27.04,27.08,20400.0,18.8256,18.8674,18.8256,18.8535,20400.0
2010-08-17 13:15:00,27.08,27.13,27.07,27.12,41300.0,18.8535,18.8883,18.8465,18.8813,41300.0
2010-08-17 13:20:00,27.13,27.16,27.12,27.16,14800.0,18.8883,18.9092,18.8813,18.9092,14800.0
2010-08-17 13:25:00,27.16,27.2,27.16,27.2,14700.0,18.9092,18.937,18.9092,18.937,14700.0
2010-08-17 13:30:00,27.2,27.33,27.19,27.32,80400.0,18.937,19.0275,18.93,19.0206,80400.0
2010-08-17 13:35:00,27.32,27.4,27.32,27.4,19600.0,19.0206,19.0762,19.0206,19.0762,19600.0
2010-08-17 13:40:00,27.4,27.4,27.37,27.4,12200.0,19.0762,19.0762,19.0554,19.0762,12200.0
2010-08-17 13:45:00,27.39,27.4,27.38,27.39,7300.0,19.0693,19.0762,19.0623,19.0693,7300.0
2010-08-17 13:50:00,27.38,27.38,27.25,27.25,13600.0,19.0623,19.0623,18.9718,18.9718,13600.0
2010-08-17 13:55:00,27.25,27.26,27.22,27.23,23400.0,18.9718,18.9788,18.9509,18.9579,23400.0
2010-08-17 14:00:00,27.23,27.35,27.23,27.35,14500.0,18.9579,19.0414,18.9579,19.0414,14500.0
2010-08-17 14:05:00,27.35,27.37,27.3,27.3,14300.0,19.0414,19.0554,19.0066,19.0066,14300.0
2010-08-17 14:10:00,27.3,27.32,27.25,27.26,13700.0,19.0066,19.0206,18.9718,18.9788,13700.0
2010-08-17 14:15:00,27.26,27.28,27.24,27.24,7900.0,18.9788,18.9927,18.9649,18.9649,7900.0
2010-08-17 14:20:00,27.23,27.28,27.23,27.27,13200.0,18.9579,18.9927,18.9579,18.9857,13200.0
2010-08-17 14:25:00,27.27,27.27,27.2,27.22,15900.0,18.9857,18.9857,18.937,18.9509,15900.0
2010-08-17 14:30:00,27.22,27.22,27.18,27.18,14400.0,18.9509,18.9509,18.9231,18.9231,14400.0
2010-08-17 14:35:00,27.19,27.21,27.18,27.18,5100.0,18.93,18.944,18.9231,18.9231,5100.0
2010-08-17 14:40:00,27.18,27.22,27.16,27.21,22700.0,18.9231,18.9509,18.9092,18.944,22700.0
2010-08-17 14:45:00,27.2,27.24,27.19,27.24,11100.0,18.937,18.9649,18.93,18.9649,11100.0
2010-08-17 14:50:00,27.24,27.29,27.24,27.29,4800.0,18.9649,18.9997,18.9649,18.9997,4800.0
2010-08-17 14:55:00,27.28,27.28,27.23,27.25,13300.0,18.9927,18.9927,18.9579,18.9718,13300.0
2010-08-17 15:00:00,27.25,27.25,27.2,27.22,10100.0,18.9718,18.9718,18.937,18.9509,10100.0
2010-08-17 15:05:00,27.23,27.3,27.23,27.29,21000.0,18.9579,19.0066,18.9579,18.9997,21000.0
2010-08-17 15:10:00,27.29,27.29,27.23,27.24,19600.0,18.9997,18.9997,18.9579,18.9649,19600.0
2010-08-17 15:15:00,27.24,27.28,27.24,27.24,11500.0,18.9649,18.9927,18.9649,18.9649,11500.0
2010-08-17 15:20:00,27.25,27.27,27.23,27.25,24800.0,18.9718,18.9857,18.9579,18.9718,24800.0
2010-08-17 15:25:00,27.25,27.25,27.22,27.24,16100.0,18.9718,18.9718,18.9509,18.9649,16100.0
2010-08-17 15:30:00,27.24,27.24,27.15,27.15,23200.0,18.9649,18.9649,18.9022,18.9022,23200.0
2010-08-17 15:35:00,27.15,27.15,27.03,27.07,60600.0,18.9022,18.9022,18.8186,18.8465,60600.0
2010-08-17 15:40:00,27.06,27.07,26.97,27.03,84200.0,18.8395,18.8465,18.7769,18.8186,84200.0
2010-08-17 15:45:00,27.01,27.06,27.0,27.03,44000.0,18.8047,18.8395,18.7978,18.8186,44000.0
2010-08-17 15:50:00,27.04,27.05,26.96,26.97,53800.0,18.8256,18.8326,18.7699,18.7769,53800.0
2010-08-17 15:55:00,26.97,26.97,26.91,26.94,86500.0,18.7769,18.7769,18.7351,18.756,86500.0
2010-08-18 09:30:00,26.95,26.95,26.81,26.87,7400.0,18.763,18.763,18.6655,18.7073,7400.0
2010-08-18 09:35:00,26.9,26.98,26.81,26.97,21200.0,18.7281,18.7838,18.6655,18.7769,21200.0
2010-08-18 09:40:00,26.95,26.95,26.78,26.85,32800.0,18.763,18.763,18.6446,18.6933,32800.0
2010-08-18 09:45:00,26.84,26.85,26.8,26.85,25600.0,18.6864,18.6933,18.6585,18.6933,25600.0
2010-08-18 09:50:00,26.84,26.9,26.76,26.84,48900.0,18.6864,18.7281,18.6307,18.6864,48900.0
2010-08-18 09:55:00,26.83,26.9,26.83,26.9,16200.0,18.6794,18.7281,18.6794,18.7281,16200.0
2010-08-18 10:00:00,26.9,27.01,26.9,26.99,29600.0,18.7281,18.8047,18.7281,18.7908,29600.0
2010-08-18 10:05:00,26.99,27.01,26.94,26.94,15600.0,18.7908,18.8047,18.756,18.756,15600.0
2010-08-18 10:10:00,26.95,27.11,26.95,27.05,22100.0,18.763,18.8743,18.763,18.8326,22100.0
2010-08-18 10:15:00,27.06,27.18,27.06,27.17,44900.0,18.8395,18.9231,18.8395,18.9161,44900.0
2010-08-18 10:20:00,27.17,27.25,27.13,27.15,52600.0,18.9161,18.9718,18.8883,18.9022,52600.0
2010-08-18 10:25:00,27.15,27.16,27.07,27.1,7600.0,18.9022,18.9092,18.8465,18.8674,7600.0
2010-08-18 10:30:00,27.1,27.22,27.1,27.21,27100.0,18.8674,18.9509,18.8674,18.944,27100.0
2010-08-18 10:35:00,27.2,27.28,27.18,27.22,20300.0,18.937,18.9927,18.9231,18.9509,20300.0
2010-08-18 10:40:00,27.21,27.24,27.19,27.2,10300.0,18.944,18.9649,18.93,18.937,10300.0
2010-08-18 10:45:00,27.22,27.24,27.16,27.21,16900.0,18.9509,18.9649,18.9092,18.944,16900.0
2010-08-18 10:50:00,27.22,27.24,27.18,27.22,7900.0,18.9509,18.9649,18.9231,18.9509,7900.0
2010-08-18 10:55:00,27.22,27.3,27.18,27.3,7700.0,18.9509,19.0066,18.9231,19.0066,7700.0
2010-08-18 11:00:00,27.31,27.34,27.25,27.31,35900.0,19.0136,19.0345,18.9718,19.0136,35900.0
2010-08-18 11:05:00,27.32,27.35,27.22,27.22,23600.0,19.0206,19.0414,18.9509,18.9509,23600.0
2010-08-18 11:10:00,27.24,27.29,27.23,27.29,16200.0,18.9649,18.9997,18.9579,18.9997,16200.0
2010-08-18 11:15:00,27.29,27.29,27.23,27.24,13400.0,18.9997,18.9997,18.9579,18.9649,13400.0
2010-08-18 11:20:00,27.25,27.3,27.23,27.29,20800.0,18.9718,19.0066,18.9579,18.9997,20800.0
2010-08-18 11:25:00,27.31,27.31,27.25,27.25,10900.0,19.0136,19.0136,18.9718,18.9718,10900.0
2010-08-18 11:30:00,27.25,27.34,27.25,27.33,13100.0,18.9718,19.0345,18.9718,19.0275,13100.0
2010-08-18 11:35:00,27.34,27.44,27.34,27.43,15600.0,19.0345,19.1041,19.0345,19.0971,15600.0
2010-08-18 11:40:00,27.44,27.52,27.44,27.52,14400.0,19.1041,19.1598,19.1041,19.1598,14400.0
2010-08-18 11:45:00,27.53,27.6,27.5,27.6,18100.0,19.1668,19.2155,19.1459,19.2155,18100.0
2010-08-18 11:50:00,27.6,27.63,27.57,27.58,22500.0,19.2155,19.2364,19.1946,19.2016,22500.0
2010-08-18 11:55:00,27.58,27.58,27.53,27.53,11700.0,19.2016,19.2016,19.1668,19.1668,11700.0
2010-08-18 12:00:00,27.54,27.57,27.53,27.55,14600.0,19.1737,19.1946,19.1668,19.1807,14600.0
2010-08-18 12:05:00,27.54,27.56,27.54,27.56,5400.0,19.1737,19.1876,19.1737,19.1876,5400.0
2010-08-18 12:10:00,27.55,27.59,27.55,27.59,6200.0,19.1807,19.2085,19.1807,19.2085,6200.0
2010-08-18 12:15:00,27.59,27.63,27.59,27.63,8200.0,19.2085,19.2364,19.2085,19.2364,8200.0
2010-08-18 12:20:00,27.63,27.63,27.59,27.59,17900.0,19.2364,19.2364,19.2085,19.2085,17900.0
2010-08-18 12:25:00,27.59,27.59,27.57,27.57,5600.0,19.2085,19.2085,19.1946,19.1946,5600.0
2010-08-18 12:30:00,27.58,27.65,27.58,27.65,5000.0,19.2016,19.2503,19.2016,19.2503,5000.0
2010-08-18 12:35:00,27.65,27.69,27.6,27.68,13100.0,19.2503,19.2782,19.2155,19.2712,13100.0
2010-08-18 12:40:00,27.68,27.72,27.68,27.69,10000.0,19.2712,19.299,19.2712,19.2782,10000.0
2010-08-18 12:45:00,27.68,27.7,27.65,27.69,9400.0,19.2712,19.2851,19.2503,19.2782,9400.0
2010-08-18 12:50:00,27.7,27.75,27.69,27.75,13800.0,19.2851,19.3199,19.2782,19.3199,13800.0
2010-08-18 12:55:00,27.76,27.83,27.74,27.75,14500.0,19.3269,19.3756,19.313,19.3199,14500.0
2010-08-18 13:00:00,27.76,27.77,27.73,27.76,4000.0,19.3269,19.3338,19.306,19.3269,4000.0
2010-08-18 13:05:00,27.77,27.84,27.76,27.84,11000.0,19.3338,19.3826,19.3269,19.3826,11000.0
2010-08-18 13:10:00,27.82,27.86,27.76,27.76,10600.0,19.3687,19.3965,19.3269,19.3269,10600.0
2010-08-18 13:15:00,27.77,27.83,27.77,27.82,10500.0,19.3338,19.3756,19.3338,19.3687,10500.0
2010-08-18 13:20:00,27.83,27.83,27.79,27.79,6600.0,19.3756,19.3756,19.3478,19.3478,6600.0
2010-08-18 13:25:00,27.79,27.8,27.77,27.78,14300.0,19.3478,19.3547,19.3338,19.3408,14300.0
2010-08-18 13:30:00,27.78,27.8,27.78,27.8,13200.0,19.3408,19.3547,19.3408,19.3547,13200.0
2010-08-18 13:35:00,27.79,27.8,27.72,27.72,8200.0,19.3478,19.3547,19.299,19.299,8200.0
2010-08-18 13:40:00,27.71,27.78,27.71,27.78,5700.0,19.2921,19.3408,19.2921,19.3408,5700.0
2010-08-18 13:45:00,27.78,27.8,27.77,27.78,11800.0,19.3408,19.3547,19.3338,19.3408,11800.0
2010-08-18 13:50:00,27.78,27.8,27.78,27.78,9000.0,19.3408,19.3547,19.3408,19.3408,9000.0
2010-08-18 13:55:00,27.77,27.8,27.75,27.77,10700.0,19.3338,19.3547,19.3199,19.3338,10700.0
2010-08-18 14:00:00,27.77,27.8,27.74,27.75,8900.0,19.3338,19.3547,19.313,19.3199,8900.0
2010-08-18 14:05:00,27.75,27.77,27.73,27.73,8100.0,19.3199,19.3338,19.306,19.306,8100.0
2010-08-18 14:10:00,27.73,27.75,27.71,27.74,9600.0,19.306,19.3199,19.2921,19.313,9600.0
2010-08-18 14:15:00,27.73,27.73,27.71,27.72,4700.0,19.306,19.306,19.2921,19.299,4700.0
2010-08-18 14:20:00,27.72,27.75,27.65,27.65,57700.0,19.299,19.3199,19.2503,19.2503,57700.0
2010-08-18 14:25:00,27.65,27.68,27.63,27.63,20000.0,19.2503,19.2712,19.2364,19.2364,20000.0
2010-08-18 14:30:00,27.63,27.65,27.6,27.6,33700.0,19.2364,19.2503,19.2155,19.2155,33700.0
2010-08-18 14:35:00,27.61,27.61,27.57,27.61,42200.0,19.2225,19.2225,19.1946,19.2225,42200.0
2010-08-18 14:40:00,27.61,27.64,27.57,27.58,34300.0,19.2225,19.2433,19.1946,19.2016,34300.0
2010-08-18 14:45:00,27.58,27.58,27.49,27.51,32900.0,19.2016,19.2016,19.1389,19.1528,32900.0
2010-08-18 14:50:00,27.51,27.51,27.46,27.47,32100.0,19.1528,19.1528,19.118,19.125,32100.0
2010-08-18 14:55:00,27.47,27.49,27.46,27.48,20200.0,19.125,19.1389,19.118,19.1319,20200.0
2010-08-18 15:00:00,27.48,27.5,27.44,27.45,57800.0,19.1319,19.1459,19.1041,19.1111,57800.0
2010-08-18 15:05:00,27.45,27.45,27.38,27.38,49400.0,19.1111,19.1111,19.0623,19.0623,49400.0
2010-08-18 15:10:00,27.39,27.41,27.34,27.35,54900.0,19.0693,19.0832,19.0345,19.0414,54900.0
2010-08-18 15:15:00,27.35,27.36,27.32,27.36,29200.0,19.0414,19.0484,19.0206,19.0484,29200.0
2010-08-18 15:20:00,27.36,27.37,27.27,27.29,56200.0,19.0484,19.0554,18.9857,18.9997,56200.0
2010-08-18 15:25:00,27.3,27.32,27.29,27.32,27200.0,19.0066,19.0206,18.9997,19.0206,27200.0
2010-08-18 15:30:00,27.32,27.36,27.3,27.36,67200.0,19.0206,19.0484,19.0066,19.0484,67200.0
2010-08-18 15:35:00,27.36,27.36,27.32,27.34,60300.0,19.0484,19.0484,19.0206,19.0345,60300.0
2010-08-18 15:40:00,27.34,27.37,27.32,27.33,51500.0,19.0345,19.0554,19.0206,19.0275,51500.0
2010-08-18 15:45:00,27.34,27.35,27.29,27.33,65500.0,19.0345,19.0414,18.9997,19.0275,65500.0
2010-08-18 15:50:00,27.33,27.37,27.3,27.32,65800.0,19.0275,19.0554,19.0066,19.0206,65800.0
2010-08-18 15:55:00,27.32,27.36,27.28,27.3,126800.0,19.0206,19.0484,18.9927,19.0066,126800.0
2010-08-19 09:30:00,26.55,27.46,26.55,27.29,169600.0,18.4845,19.118,18.4845,18.9997,169600.0
2010-08-19 09:35:00,27.29,27.5,27.22,27.38,117200.0,18.9997,19.1459,18.9509,19.0623,117200.0
2010-08-19 09:40:00,27.36,27.39,26.95,27.07,113500.0,19.0484,19.0693,18.763,18.8465,113500.0
2010-08-19 09:45:00,27.05,27.05,26.89,26.93,88800.0,18.8326,18.8326,18.7212,18.749,88800.0
2010-08-19 09:50:00,26.94,27.05,26.8,27.0,104200.0,18.756,18.8326,18.6585,18.7978,104200.0
2010-08-19 09:55:00,27.0,27.06,26.92,26.97,55900.0,18.7978,18.8395,18.7421,18.7769,55900.0
2010-08-19 10:00:00,26.94,26.96,26.77,26.84,107600.0,18.756,18.7699,18.6376,18.6864,107600.0
2010-08-19 10:05:00,26.86,26.87,26.38,26.38,166400.0,18.7003,18.7073,18.3661,18.3661,166400.0
2010-08-19 10:10:00,26.38,26.75,26.25,26.7,107600.0,18.3661,18.6237,18.2756,18.5889,107600.0
2010-08-19 10:15:00,26.7,26.73,26.6,26.69,79300.0,18.5889,18.6098,18.5193,18.5819,79300.0
2010-08-19 10:20:00,26.68,26.85,26.65,26.84,185000.0,18.575,18.6933,18.5541,18.6864,185000.0
2010-08-19 10:25:00,26.85,26.87,26.7,26.81,77000.0,18.6933,18.7073,18.5889,18.6655,77000.0
2010-08-19 10:30:00,26.81,26.86,26.75,26.79,234800.0,18.6655,18.7003,18.6237,18.6516,234800.0
2010-08-19 10:35:00,26.79,26.97,26.77,26.92,99200.0,18.6516,18.7769,18.6376,18.7421,99200.0
2010-08-19 10:40:00,26.93,27.1,26.92,27.02,107600.0,18.749,18.8674,18.7421,18.8117,107600.0
2010-08-19 10:45:00,27.03,27.06,26.76,26.87,57900.0,18.8186,18.8395,18.6307,18.7073,57900.0
2010-08-19 10:50:00,26.85,26.87,26.77,26.8,19700.0,18.6933,18.7073,18.6376,18.6585,19700.0
2010-08-19 10:55:00,26.81,26.86,26.77,26.8,23100.0,18.6655,18.7003,18.6376,18.6585,23100.0
2010-08-19 11:00:00,26.8,26.83,26.74,26.8,35900.0,18.6585,18.6794,18.6167,18.6585,35900.0
2010-08-19 11:05:00,26.8,26.86,26.77,26.79,36700.0,18.6585,18.7003,18.6376,18.6516,36700.0
2010-08-19 11:10:00,26.8,26.86,26.76,26.76,40800.0,18.6585,18.7003,18.6307,18.6307,40800.0
2010-08-19 11:15:00,26.76,26.84,26.76,26.77,35300.0,18.6307,18.6864,18.6307,18.6376,35300.0
2010-08-19 11:20:00,26.78,26.92,26.78,26.88,42100.0,18.6446,18.7421,18.6446,18.7142,42100.0
2010-08-19 11:25:00,26.88,26.97,26.88,26.92,21300.0,18.7142,18.7769,18.7142,18.7421,21300.0
2010-08-19 11:30:00,26.93,26.96,26.84,26.89,28000.0,18.749,18.7699,18.6864,18.7212,28000.0
2010-08-19 11:35:00,26.89,26.95,26.83,26.93,34800.0,18.7212,18.763,18.6794,18.749,34800.0
2010-08-19 11:40:00,26.93,26.93,26.87,26.88,26700.0,18.749,18.749,18.7073,18.7142,26700.0
2010-08-19 11:45:00,26.89,27.0,26.89,26.9,84100.0,18.7212,18.7978,18.7212,18.7281,84100.0
2010-08-19 11:50:00,26.89,26.91,26.79,26.84,35700.0,18.7212,18.7351,18.6516,18.6864,35700.0
2010-08-19 11:55:00,26.84,26.84,26.76,26.81,17300.0,18.6864,18.6864,18.6307,18.6655,17300.0
2010-08-19 12:00:00,26.83,26.86,26.81,26.81,13600.0,18.6794,18.7003,18.6655,18.6655,13600.0
2010-08-19 12:05:00,26.81,26.86,26.76,26.85,21300.0,18.6655,18.7003,18.6307,18.6933,21300.0
2010-08-19 12:10:00,26.85,26.89,26.8,26.83,21200.0,18.6933,18.7212,18.6585,18.6794,21200.0
2010-08-19 12:15:00,26.85,26.9,26.8,26.88,10200.0,18.6933,18.7281,18.6585,18.7142,10200.0
2010-08-19 12:20:00,26.88,26.9,26.85,26.85,11400.0,18.7142,18.7281,18.6933,18.6933,11400.0
2010-08-19 12:25:00,26.85,26.85,26.78,26.8,8700.0,18.6933,18.6933,18.6446,18.6585,8700.0
2010-08-19 12:30:00,26.81,26.84,26.79,26.83,13200.0,18.6655,18.6864,18.6516,18.6794,13200.0
2010-08-19 12:35:00,26.84,26.89,26.83,26.87,23000.0,18.6864,18.7212,18.6794,18.7073,23000.0
2010-08-19 12:40:00,26.87,26.92,26.85,26.91,16500.0,18.7073,18.7421,18.6933,18.7351,16500.0
2010-08-19 12:45:00,26.92,26.93,26.91,26.92,8700.0,18.7421,18.749,18.7351,18.7421,8700.0
2010-08-19 12:50:00,26.92,26.94,26.88,26.91,22600.0,18.7421,18.756,18.7142,18.7351,22600.0
2010-08-19 12:55:00,26.91,27.06,26.91,27.06,23300.0,18.7351,18.8395,18.7351,18.8395,23300.0
2010-08-19 13:00:00,27.06,27.07,26.94,26.99,27400.0,18.8395,18.8465,18.756,18.7908,27400.0
2010-08-19 13:05:00,26.98,26.98,26.88,26.89,8800.0,18.7838,18.7838,18.7142,18.7212,8800.0
2010-08-19 13:10:00,26.9,26.93,26.86,26.88,15700.0,18.7281,18.749,18.7003,18.7142,15700.0
2010-08-19 13:15:00,26.88,26.9,26.83,26.9,14800.0,18.7142,18.7281,18.6794,18.7281,14800.0
2010-08-19 13:20:00,26.91,26.91,26.83,26.89,11000.0,18.7351,18.7351,18.6794,18.7212,11000.0
2010-08-19 13:25:00,26.9,26.91,26.85,26.87,8400.0,18.7281,18.7351,18.6933,18.7073,8400.0
2010-08-19 13:30:00,26.87,26.91,26.85,26.85,9600.0,18.7073,18.7351,18.6933,18.6933,9600.0
2010-08-19 13:35:00,26.86,26.96,26.86,26.94,6300.0,18.7003,18.7699,18.7003,18.756,6300.0
2010-08-19 13:40:00,26.94,26.95,26.87,26.9,7400.0,18.756,18.763,18.7073,18.7281,7400.0
2010-08-19 13:45:00,26.89,26.9,26.88,26.89,8700.0,18.7212,18.7281,18.7142,18.7212,8700.0
2010-08-19 13:50:00,26.89,26.92,26.88,26.92,8300.0,18.7212,18.7421,18.7142,18.7421,8300.0
2010-08-19 13:55:00,26.92,26.94,26.88,26.9,13200.0,18.7421,18.756,18.7142,18.7281,13200.0
2010-08-19 14:00:00,26.91,26.91,26.79,26.79,25000.0,18.7351,18.7351,18.6516,18.6516,25000.0
2010-08-19 14:05:00,26.79,26.8,26.7,26.73,27700.0,18.6516,18.6585,18.5889,18.6098,27700.0
2010-08-19 14:10:00,26.72,26.77,26.72,26.76,11900.0,18.6028,18.6376,18.6028,18.6307,11900.0
2010-08-19 14:15:00,26.76,26.76,26.7,26.73,8800.0,18.6307,18.6307,18.5889,18.6098,8800.0
2010-08-19 14:20:00,26.73,26.78,26.7,26.75,23200.0,18.6098,18.6446,18.5889,18.6237,23200.0
2010-08-19 14:25:00,26.75,26.76,26.67,26.67,22500.0,18.6237,18.6307,18.568,18.568,22500.0
2010-08-19 14:30:00,26.67,26.76,26.67,26.71,23100.0,18.568,18.6307,18.568,18.5959,23100.0
2010-08-19 14:35:00,26.71,26.73,26.62,26.66,22900.0,18.5959,18.6098,18.5332,18.5611,22900.0
2010-08-19 14:40:00,26.65,26.71,26.61,26.69,16100.0,18.5541,18.5959,18.5262,18.5819,16100.0
2010-08-19 14:45:00,26.7,26.71,26.61,26.65,20700.0,18.5889,18.5959,18.5262,18.5541,20700.0
2010-08-19 14:50:00,26.65,26.71,26.62,26.71,24600.0,18.5541,18.5959,18.5332,18.5959,24600.0
2010-08-19 14:55:00,26.71,26.71,26.67,26.69,24600.0,18.5959,18.5959,18.568,18.5819,24600.0
2010-08-19 15:00:00,26.7,26.77,26.67,26.75,22500.0,18.5889,18.6376,18.568,18.6237,22500.0
2010-08-19 15:05:00,26.75,26.82,26.73,26.8,16300.0,18.6237,18.6724,18.6098,18.6585,16300.0
2010-08-19 15:10:00,26.8,26.98,26.8,26.97,32000.0,18.6585,18.7838,18.6585,18.7769,32000.0
2010-08-19 15:15:00,26.96,27.04,26.91,26.99,34000.0,18.7699,18.8256,18.7351,18.7908,34000.0
2010-08-19 15:20:00,26.98,27.03,26.93,27.01,39100.0,18.7838,18.8186,18.749,18.8047,39100.0
2010-08-19 15:25:00,27.01,27.01,26.87,26.87,24700.0,18.8047,18.8047,18.7073,18.7073,24700.0
2010-08-19 15:30:00,26.87,26.95,26.86,26.93,41200.0,18.7073,18.763,18.7003,18.749,41200.0
2010-08-19 15:35:00,26.92,26.94,26.86,26.9,41300.0,18.7421,18.756,18.7003,18.7281,41300.0
2010-08-19 15:40:00,26.9,26.97,26.79,26.82,62900.0,18.7281,18.7769,18.6516,18.6724,62900.0
2010-08-19 15:45:00,26.82,26.86,26.79,26.82,62100.0,18.6724,18.7003,18.6516,18.6724,62100.0
2010-08-19 15:50:00,26.81,26.87,26.74,26.81,105800.0,18.6655,18.7073,18.6167,18.6655,105800.0
2010-08-19 15:55:00,26.81,26.81,26.56,26.56,329800.0,18.6655,18.6655,18.4914,18.4914,329800.0
2010-08-20 09:30:00,26.79,26.82,26.41,26.61,45400.0,18.6516,18.6724,18.387,18.5262,45400.0
2010-08-20 09:35:00,26.6,26.66,26.48,26.6,17100.0,18.5193,18.5611,18.4357,18.5193,17100.0
2010-08-20 09:40:00,26.55,26.55,26.4,26.46,42700.0,18.4845,18.4845,18.38,18.4218,42700.0
2010-08-20 09:45:00,26.45,26.46,26.27,26.34,35600.0,18.4148,18.4218,18.2895,18.3383,35600.0
2010-08-20 09:50:00,26.34,26.5,26.31,26.49,34500.0,18.3383,18.4497,18.3174,18.4427,34500.0
2010-08-20 09:55:00,26.49,26.61,26.49,26.6,30300.0,18.4427,18.5262,18.4427,18.5193,30300.0
2010-08-20 10:00:00,26.6,26.66,26.58,26.6,33000.0,18.5193,18.5611,18.5054,18.5193,33000.0
2010-08-20 10:05:00,26.59,26.63,26.45,26.47,43100.0,18.5123,18.5402,18.4148,18.4288,43100.0
2010-08-20 10:10:00,26.49,26.5,26.35,26.4,20000.0,18.4427,18.4497,18.3452,18.38,20000.0
2010-08-20 10:15:00,26.41,26.47,26.37,26.47,20000.0,18.387,18.4288,18.3591,18.4288,20000.0
2010-08-20 10:20:00,26.46,26.51,26.43,26.5,12700.0,18.4218,18.4566,18.4009,18.4497,12700.0
2010-08-20 10:25:00,26.5,26.51,26.42,26.44,14300.0,18.4497,18.4566,18.394,18.4079,14300.0
2010-08-20 10:30:00,26.45,26.48,26.39,26.48,25900.0,18.4148,18.4357,18.3731,18.4357,25900.0
2010-08-20 10:35:00,26.49,26.54,26.45,26.45,27300.0,18.4427,18.4775,18.4148,18.4148,27300.0
2010-08-20 10:40:00,26.44,26.47,26.41,26.42,35900.0,18.4079,18.4288,18.387,18.394,35900.0
2010-08-20 10:45:00,26.43,26.45,26.29,26.31,49800.0,18.4009,18.4148,18.3035,18.3174,49800.0
2010-08-20 10:50:00,26.32,26.48,26.32,26.46,40100.0,18.3243,18.4357,18.3243,18.4218,40100.0
2010-08-20 10:55:00,26.45,26.46,26.4,26.4,18800.0,18.4148,18.4218,18.38,18.38,18800.0
2010-08-20 11:00:00,26.41,26.41,26.39,26.4,10200.0,18.387,18.387,18.3731,18.38,10200.0
2010-08-20 11:05:00,26.39,26.46,26.32,26.46,25100.0,18.3731,18.4218,18.3243,18.4218,25100.0
2010-08-20 11:10:00,26.46,26.47,26.4,26.4,18400.0,18.4218,18.4288,18.38,18.38,18400.0
2010-08-20 11:15:00,26.4,26.41,26.38,26.39,10900.0,18.38,18.387,18.3661,18.3731,10900.0
2010-08-20 11:20:00,26.4,26.46,26.4,26.44,17100.0,18.38,18.4218,18.38,18.4079,17100.0
2010-08-20 11:25:00,26.44,26.45,26.37,26.42,23500.0,18.4079,18.4148,18.3591,18.394,23500.0
2010-08-20 11:30:00,26.41,26.44,26.39,26.44,29900.0,18.387,18.4079,18.3731,18.4079,29900.0
2010-08-20 11:35:00,26.43,26.43,26.31,26.34,23100.0,18.4009,18.4009,18.3174,18.3383,23100.0
2010-08-20 11:40:00,26.34,26.41,26.34,26.4,14500.0,18.3383,18.387,18.3383,18.38,14500.0
2010-08-20 11:45:00,26.39,26.4,26.33,26.34,26800.0,18.3731,18.38,18.3313,18.3383,26800.0
2010-08-20 11:50:00,26.34,26.36,26.32,26.33,48000.0,18.3383,18.3522,18.3243,18.3313,48000.0
2010-08-20 11:55:00,26.33,26.35,26.3,26.33,35500.0,18.3313,18.3452,18.3104,18.3313,35500.0
2010-08-20 12:00:00,26.35,26.38,26.33,26.38,18400.0,18.3452,18.3661,18.3313,18.3661,18400.0
2010-08-20 12:05:00,26.38,26.4,26.35,26.35,10500.0,18.3661,18.38,18.3452,18.3452,10500.0
2010-08-20 12:10:00,26.35,26.35,26.3,26.3,4000.0,18.3452,18.3452,18.3104,18.3104,4000.0
2010-08-20 12:15:00,26.3,26.34,26.29,26.32,26700.0,18.3104,18.3383,18.3035,18.3243,26700.0
2010-08-20 12:20:00,26.33,26.44,26.33,26.41,14300.0,18.3313,18.4079,18.3313,18.387,14300.0
2010-08-20 12:25:00,26.41,26.41,26.34,26.37,10300.0,18.387,18.387,18.3383,18.3591,10300.0
2010-08-20 12:30:00,26.36,26.38,26.33,26.34,6400.0,18.3522,18.3661,18.3313,18.3383,6400.0
2010-08-20 12:35:00,26.34,26.35,26.33,26.34,8700.0,18.3383,18.3452,18.3313,18.3383,8700.0
2010-08-20 12:40:00,26.33,26.35,26.32,26.35,8900.0,18.3313,18.3452,18.3243,18.3452,8900.0
2010-08-20 12:45:00,26.35,26.36,26.34,26.36,14400.0,18.3452,18.3522,18.3383,18.3522,14400.0
2010-08-20 12:50:00,26.36,26.41,26.36,26.41,11100.0,18.3522,18.387,18.3522,18.387,11100.0
2010-08-20 12:55:00,26.41,26.42,26.31,26.32,10700.0,18.387,18.394,18.3174,18.3243,10700.0
2010-08-20 13:00:00,26.33,26.39,26.33,26.37,17300.0,18.3313,18.3731,18.3313,18.3591,17300.0
2010-08-20 13:05:00,26.37,26.37,26.33,26.36,7900.0,18.3591,18.3591,18.3313,18.3522,7900.0
2010-08-20 13:10:00,26.37,26.38,26.36,26.38,9300.0,18.3591,18.3661,18.3522,18.3661,9300.0
2010-08-20 13:15:00,26.38,26.39,26.35,26.37,9300.0,18.3661,18.3731,18.3452,18.3591,9300.0
2010-08-20 13:20:00,26.37,26.4,26.36,26.4,4600.0,18.3591,18.38,18.3522,18.38,4600.0
2010-08-20 13:25:00,26.39,26.4,26.34,26.34,17200.0,18.3731,18.38,18.3383,18.3383,17200.0
2010-08-20 13:30:00,26.35,26.37,26.35,26.36,5300.0,18.3452,18.3591,18.3452,18.3522,5300.0
2010-08-20 13:35:00,26.37,26.37,26.31,26.32,10900.0,18.3591,18.3591,18.3174,18.3243,10900.0
2010-08-20 13:40:00,26.32,26.34,26.32,26.34,15500.0,18.3243,18.3383,18.3243,18.3383,15500.0
2010-08-20 13:45:00,26.34,26.36,26.34,26.34,9900.0,18.3383,18.3522,18.3383,18.3383,9900.0
2010-08-20 13:50:00,26.35,26.36,26.34,26.34,17000.0,18.3452,18.3522,18.3383,18.3383,17000.0
2010-08-20 13:55:00,26.35,26.35,26.3,26.32,13700.0,18.3452,18.3452,18.3104,18.3243,13700.0
2010-08-20 14:00:00,26.32,26.38,26.32,26.36,10600.0,18.3243,18.3661,18.3243,18.3522,10600.0
2010-08-20 14:05:00,26.37,26.41,26.36,26.4,5000.0,18.3591,18.387,18.3522,18.38,5000.0
2010-08-20 14:10:00,26.41,26.46,26.41,26.46,7200.0,18.387,18.4218,18.387,18.4218,7200.0
2010-08-20 14:15:00,26.46,26.5,26.45,26.49,8600.0,18.4218,18.4497,18.4148,18.4427,8600.0
2010-08-20 14:20:00,26.5,26.51,26.45,26.45,15500.0,18.4497,18.4566,18.4148,18.4148,15500.0
2010-08-20 14:25:00,26.44,26.44,26.37,26.38,22300.0,18.4079,18.4079,18.3591,18.3661,22300.0
2010-08-20 14:30:00,26.38,26.48,26.37,26.47,22100.0,18.3661,18.4357,18.3591,18.4288,22100.0
2010-08-20 14:35:00,26.47,26.48,26.42,26.42,14700.0,18.4288,18.4357,18.394,18.394,14700.0
2010-08-20 14:40:00,26.42,26.42,26.39,26.42,10900.0,18.394,18.394,18.3731,18.394,10900.0
2010-08-20 14:45:00,26.42,26.44,26.38,26.42,33300.0,18.394,18.4079,18.3661,18.394,33300.0
2010-08-20 14:50:00,26.42,26.49,26.4,26.47,35000.0,18.394,18.4427,18.38,18.4288,35000.0
2010-08-20 14:55:00,26.48,26.49,26.44,26.46,46500.0,18.4357,18.4427,18.4079,18.4218,46500.0
2010-08-20 15:00:00,26.45,26.49,26.44,26.48,22700.0,18.4148,18.4427,18.4079,18.4357,22700.0
2010-08-20 15:05:00,26.49,26.5,26.46,26.49,17100.0,18.4427,18.4497,18.4218,18.4427,17100.0
2010-08-20 15:10:00,26.48,26.56,26.47,26.53,44900.0,18.4357,18.4914,18.4288,18.4705,44900.0
2010-08-20 15:15:00,26.53,26.55,26.48,26.49,39200.0,18.4705,18.4845,18.4357,18.4427,39200.0
2010-08-20 15:20:00,26.5,26.5,26.36,26.42,55800.0,18.4497,18.4497,18.3522,18.394,55800.0
2010-08-20 15:25:00,26.43,26.48,26.41,26.48,35000.0,18.4009,18.4357,18.387,18.4357,35000.0
2010-08-20 15:30:00,26.48,26.54,26.47,26.49,38800.0,18.4357,18.4775,18.4288,18.4427,38800.0
2010-08-20 15:35:00,26.5,26.52,26.45,26.47,41700.0,18.4497,18.4636,18.4148,18.4288,41700.0
2010-08-20 15:40:00,26.47,26.51,26.46,26.48,33600.0,18.4288,18.4566,18.4218,18.4357,33600.0
2010-08-20 15:45:00,26.48,26.49,26.46,26.46,42700.0,18.4357,18.4427,18.4218,18.4218,42700.0
2010-08-20 15:50:00,26.46,26.52,26.46,26.49,48900.0,18.4218,18.4636,18.4218,18.4427,48900.0
2010-08-20 15:55:00,26.5,26.54,26.46,26.49,118300.0,18.4497,18.4775,18.4218,18.4427,118300.0
2010-08-23 09:30:00,26.64,26.74,26.64,26.7,10300.0,18.5471,18.6167,18.5471,18.5889,10300.0
2010-08-23 09:35:00,26.7,26.85,26.63,26.85,18000.0,18.5889,18.6933,18.5402,18.6933,18000.0
2010-08-23 09:40:00,26.88,26.91,26.64,26.74,17100.0,18.7142,18.7351,18.5471,18.6167,17100.0
2010-08-23 09:45:00,26.73,26.76,26.7,26.75,10300.0,18.6098,18.6307,18.5889,18.6237,10300.0
2010-08-23 09:50:00,26.75,26.75,26.68,26.68,8600.0,18.6237,18.6237,18.575,18.575,8600.0
2010-08-23 09:55:00,26.69,26.69,26.58,26.61,10500.0,18.5819,18.5819,18.5054,18.5262,10500.0
2010-08-23 10:00:00,26.62,26.62,26.47,26.48,18400.0,18.5332,18.5332,18.4288,18.4357,18400.0
2010-08-23 10:05:00,26.47,26.53,26.37,26.38,26000.0,18.4288,18.4705,18.3591,18.3661,26000.0
2010-08-23 10:10:00,26.37,26.38,26.3,26.33,14100.0,18.3591,18.3661,18.3104,18.3313,14100.0
2010-08-23 10:15:00,26.33,26.33,26.27,26.28,18200.0,18.3313,18.3313,18.2895,18.2965,18200.0
2010-08-23 10:20:00,26.28,26.3,26.25,26.27,25200.0,18.2965,18.3104,18.2756,18.2895,25200.0
2010-08-23 10:25:00,26.27,26.28,26.25,26.26,12200.0,18.2895,18.2965,18.2756,18.2826,12200.0
2010-08-23 10:30:00,26.27,26.31,26.25,26.27,18900.0,18.2895,18.3174,18.2756,18.2895,18900.0
2010-08-23 10:35:00,26.29,26.29,26.19,26.2,29700.0,18.3035,18.3035,18.2338,18.2408,29700.0
2010-08-23 10:40:00,26.2,26.22,26.03,26.04,44200.0,18.2408,18.2547,18.1224,18.1294,44200.0
2010-08-23 10:45:00,26.03,26.06,26.0,26.01,23100.0,18.1224,18.1433,18.1015,18.1085,23100.0
2010-08-23 10:50:00,26.01,26.06,25.92,25.97,30200.0,18.1085,18.1433,18.0459,18.0807,30200.0
2010-08-23 10:55:00,25.97,25.97,25.96,25.96,7400.0,18.0807,18.0807,18.0737,18.0737,7400.0
2010-08-23 11:00:00,25.97,25.97,25.84,25.85,42100.0,18.0807,18.0807,17.9902,17.9971,42100.0
2010-08-23 11:05:00,25.84,25.89,25.8,25.87,21200.0,17.9902,18.025,17.9623,18.011,21200.0
2010-08-23 11:10:00,25.88,25.97,25.87,25.97,12300.0,18.018,18.0807,18.011,18.0807,12300.0
2010-08-23 11:15:00,25.97,25.99,25.86,25.92,24900.0,18.0807,18.0946,18.0041,18.0459,24900.0
2010-08-23 11:20:00,25.93,25.94,25.87,25.93,13800.0,18.0528,18.0598,18.011,18.0528,13800.0
2010-08-23 11:25:00,25.94,26.05,25.93,26.03,45500.0,18.0598,18.1364,18.0528,18.1224,45500.0
2010-08-23 11:30:00,26.02,26.08,26.02,26.08,10500.0,18.1155,18.1572,18.1155,18.1572,10500.0
2010-08-23 11:35:00,26.09,26.14,26.08,26.12,16600.0,18.1642,18.199,18.1572,18.1851,16600.0
2010-08-23 11:40:00,26.13,26.23,26.13,26.23,20000.0,18.1921,18.2617,18.1921,18.2617,20000.0
2010-08-23 11:45:00,26.23,26.25,26.21,26.22,10000.0,18.2617,18.2756,18.2478,18.2547,10000.0
2010-08-23 11:50:00,26.22,26.24,26.2,26.2,11500.0,18.2547,18.2686,18.2408,18.2408,11500.0
2010-08-23 11:55:00,26.2,26.2,26.03,26.05,46000.0,18.2408,18.2408,18.1224,18.1364,46000.0
2010-08-23 12:00:00,26.05,26.05,26.01,26.05,18100.0,18.1364,18.1364,18.1085,18.1364,18100.0
2010-08-23 12:05:00,26.05,26.1,26.05,26.06,37000.0,18.1364,18.1712,18.1364,18.1433,37000.0
2010-08-23 12:10:00,26.07,26.07,26.02,26.05,40500.0,18.1503,18.1503,18.1155,18.1364,40500.0
2010-08-23 12:15:00,26.05,26.07,25.98,25.98,19100.0,18.1364,18.1503,18.0876,18.0876,19100.0
2010-08-23 12:20:00,25.99,26.09,25.98,26.08,29800.0,18.0946,18.1642,18.0876,18.1572,29800.0
2010-08-23 12:25:00,26.08,26.16,26.08,26.16,17000.0,18.1572,18.2129,18.1572,18.2129,17000.0
2010-08-23 12:30:00,26.16,26.2,26.14,26.14,19500.0,18.2129,18.2408,18.199,18.199,19500.0
2010-08-23 12:35:00,26.14,26.16,26.11,26.12,12500.0,18.199,18.2129,18.1781,18.1851,12500.0
2010-08-23 12:40:00,26.12,26.14,26.06,26.09,16800.0,18.1851,18.199,18.1433,18.1642,16800.0
2010-08-23 12:45:00,26.1,26.15,26.08,26.09,24400.0,18.1712,18.206,18.1572,18.1642,24400.0
2010-08-23 12:50:00,26.1,26.12,26.09,26.1,8600.0,18.1712,18.1851,18.1642,18.1712,8600.0
2010-08-23 12:55:00,26.1,26.1,26.06,26.07,10900.0,18.1712,18.1712,18.1433,18.1503,10900.0
2010-08-23 13:00:00,26.06,26.08,26.03,26.08,10300.0,18.1433,18.1572,18.1224,18.1572,10300.0
2010-08-23 13:05:00,26.08,26.1,26.08,26.1,10600.0,18.1572,18.1712,18.1572,18.1712,10600.0
2010-08-23 13:10:00,26.09,26.09,26.05,26.09,16700.0,18.1642,18.1642,18.1364,18.1642,16700.0
2010-08-23 13:15:00,26.09,26.09,26.04,26.09,11100.0,18.1642,18.1642,18.1294,18.1642,11100.0
2010-08-23 13:20:00,26.09,26.14,26.09,26.13,13500.0,18.1642,18.199,18.1642,18.1921,13500.0
2010-08-23 13:25:00,26.14,26.15,26.13,26.13,6300.0,18.199,18.206,18.1921,18.1921,6300.0
2010-08-23 13:30:00,26.14,26.15,26.1,26.12,13700.0,18.199,18.206,18.1712,18.1851,13700.0
2010-08-23 13:35:00,26.11,26.13,26.05,26.06,14700.0,18.1781,18.1921,18.1364,18.1433,14700.0
2010-08-23 13:40:00,26.06,26.06,25.99,26.03,20800.0,18.1433,18.1433,18.0946,18.1224,20800.0
2010-08-23 13:45:00,26.03,26.07,26.02,26.07,8300.0,18.1224,18.1503,18.1155,18.1503,8300.0
2010-08-23 13:50:00,26.07,26.12,26.06,26.07,12700.0,18.1503,18.1851,18.1433,18.1503,12700.0
2010-08-23 13:55:00,26.09,26.13,26.06,26.13,13400.0,18.1642,18.1921,18.1433,18.1921,13400.0
2010-08-23 14:00:00,26.12,26.14,26.11,26.13,115100.0,18.1851,18.199,18.1781,18.1921,115100.0
2010-08-23 14:05:00,26.13,26.24,26.13,26.22,22300.0,18.1921,18.2686,18.1921,18.2547,22300.0
2010-08-23 14:10:00,26.21,26.23,26.19,26.2,18500.0,18.2478,18.2617,18.2338,18.2408,18500.0
2010-08-23 14:15:00,26.21,26.22,26.15,26.16,21000.0,18.2478,18.2547,18.206,18.2129,21000.0
2010-08-23 14:20:00,26.17,26.17,26.07,26.13,35300.0,18.2199,18.2199,18.1503,18.1921,35300.0
2010-08-23 14:25:00,26.13,26.15,26.1,26.14,33900.0,18.1921,18.206,18.1712,18.199,33900.0
2010-08-23 14:30:00,26.14,26.18,26.14,26.14,25400.0,18.199,18.2269,18.199,18.199,25400.0
2010-08-23 14:35:00,26.15,26.17,26.13,26.15,21400.0,18.206,18.2199,18.1921,18.206,21400.0
2010-08-23 14:40:00,26.15,26.17,26.13,26.15,35600.0,18.206,18.2199,18.1921,18.206,35600.0
2010-08-23 14:45:00,26.15,26.16,26.14,26.15,17500.0,18.206,18.2129,18.199,18.206,17500.0
2010-08-23 14:50:00,26.15,26.17,26.13,26.14,14200.0,18.206,18.2199,18.1921,18.199,14200.0
2010-08-23 14:55:00,26.14,26.17,26.11,26.15,27400.0,18.199,18.2199,18.1781,18.206,27400.0
2010-08-23 15:00:00,26.15,26.19,26.14,26.18,18900.0,18.206,18.2338,18.199,18.2269,18900.0
2010-08-23 15:05:00,26.18,26.19,26.14,26.15,23600.0,18.2269,18.2338,18.199,18.206,23600.0
2010-08-23 15:10:00,26.16,26.19,26.15,26.18,19600.0,18.2129,18.2338,18.206,18.2269,19600.0
2010-08-23 15:15:00,26.18,26.23,26.17,26.19,45300.0,18.2269,18.2617,18.2199,18.2338,45300.0
2010-08-23 15:20:00,26.19,26.22,26.1,26.1,37100.0,18.2338,18.2547,18.1712,18.1712,37100.0
2010-08-23 15:25:00,26.11,26.19,26.1,26.13,138100.0,18.1781,18.2338,18.1712,18.1921,138100.0
2010-08-23 15:30:00,26.14,26.14,25.99,26.0,56900.0,18.199,18.199,18.0946,18.1015,56900.0
2010-08-23 15:35:00,25.98,26.0,25.95,25.99,43000.0,18.0876,18.1015,18.0667,18.0946,43000.0
2010-08-23 15:40:00,25.99,26.0,25.97,25.99,38300.0,18.0946,18.1015,18.0807,18.0946,38300.0
2010-08-23 15:45:00,25.99,26.0,25.86,25.9,119500.0,18.0946,18.1015,18.0041,18.0319,119500.0
2010-08-23 15:50:00,25.9,25.91,25.78,25.84,109100.0,18.0319,18.0389,17.9484,17.9902,109100.0
2010-08-23 15:55:00,25.84,25.9,25.79,25.79,278500.0,17.9902,18.0319,17.9553,17.9553,278500.0
2010-08-24 09:30:00,25.33,25.42,25.21,25.32,33300.0,17.6351,17.6977,17.5515,17.6281,33300.0
2010-08-24 09:35:00,25.35,25.35,25.16,25.16,21700.0,17.649,17.649,17.5167,17.5167,21700.0
2010-08-24 09:40:00,25.16,25.38,25.13,25.25,22900.0,17.5167,17.6699,17.4958,17.5794,22900.0
2010-08-24 09:45:00,25.26,25.31,25.16,25.21,32800.0,17.5864,17.6212,17.5167,17.5515,32800.0
2010-08-24 09:50:00,25.22,25.22,25.02,25.02,34300.0,17.5585,17.5585,17.4193,17.4193,34300.0
2010-08-24 09:55:00,25.02,25.08,24.94,25.06,56300.0,17.4193,17.461,17.3636,17.4471,56300.0
2010-08-24 10:00:00,25.05,25.13,24.91,25.12,82500.0,17.4401,17.4958,17.3427,17.4889,82500.0
2010-08-24 10:05:00,25.14,25.14,25.01,25.01,48100.0,17.5028,17.5028,17.4123,17.4123,48100.0
2010-08-24 10:10:00,25.01,25.07,24.95,24.99,71300.0,17.4123,17.4541,17.3705,17.3984,71300.0
2010-08-24 10:15:00,24.99,25.25,24.98,25.19,44300.0,17.3984,17.5794,17.3914,17.5376,44300.0
2010-08-24 10:20:00,25.23,25.25,25.2,25.23,37600.0,17.5655,17.5794,17.5446,17.5655,37600.0
2010-08-24 10:25:00,25.24,25.24,25.13,25.17,19400.0,17.5724,17.5724,17.4958,17.5237,19400.0
2010-08-24 10:30:00,25.17,25.2,25.13,25.16,19700.0,17.5237,17.5446,17.4958,17.5167,19700.0
2010-08-24 10:35:00,25.16,25.19,25.12,25.16,16900.0,17.5167,17.5376,17.4889,17.5167,16900.0
2010-08-24 10:40:00,25.16,25.19,25.13,25.13,19500.0,17.5167,17.5376,17.4958,17.4958,19500.0
2010-08-24 10:45:00,25.13,25.16,25.1,25.13,16100.0,17.4958,17.5167,17.475,17.4958,16100.0
2010-08-24 10:50:00,25.13,25.15,25.1,25.1,11900.0,17.4958,17.5098,17.475,17.475,11900.0
2010-08-24 10:55:00,25.11,25.2,25.11,25.19,16100.0,17.4819,17.5446,17.4819,17.5376,16100.0
2010-08-24 11:00:00,25.2,25.35,25.2,25.32,38100.0,17.5446,17.649,17.5446,17.6281,38100.0
2010-08-24 11:05:00,25.33,25.36,25.31,25.33,16000.0,17.6351,17.656,17.6212,17.6351,16000.0
2010-08-24 11:10:00,25.32,25.39,25.32,25.38,20600.0,17.6281,17.6769,17.6281,17.6699,20600.0
2010-08-24 11:15:00,25.38,25.41,25.34,25.41,20100.0,17.6699,17.6908,17.642,17.6908,20100.0
2010-08-24 11:20:00,25.42,25.43,25.39,25.41,17200.0,17.6977,17.7047,17.6769,17.6908,17200.0
2010-08-24 11:25:00,25.41,25.45,25.41,25.45,23800.0,17.6908,17.7186,17.6908,17.7186,23800.0
2010-08-24 11:30:00,25.45,25.48,25.44,25.47,13700.0,17.7186,17.7395,17.7117,17.7326,13700.0
2010-08-24 11:35:00,25.47,25.56,25.47,25.5,13200.0,17.7326,17.7952,17.7326,17.7534,13200.0
2010-08-24 11:40:00,25.5,25.59,25.5,25.55,10100.0,17.7534,17.8161,17.7534,17.7883,10100.0
2010-08-24 11:45:00,25.53,25.53,25.5,25.51,11600.0,17.7743,17.7743,17.7534,17.7604,11600.0
2010-08-24 11:50:00,25.52,25.52,25.44,25.44,6800.0,17.7674,17.7674,17.7117,17.7117,6800.0
2010-08-24 11:55:00,25.44,25.49,25.44,25.48,10400.0,17.7117,17.7465,17.7117,17.7395,10400.0
2010-08-24 12:00:00,25.47,25.48,25.43,25.46,7000.0,17.7326,17.7395,17.7047,17.7256,7000.0
2010-08-24 12:05:00,25.47,25.53,25.44,25.53,6200.0,17.7326,17.7743,17.7117,17.7743,6200.0
2010-08-24 12:10:00,25.53,25.56,25.45,25.45,33900.0,17.7743,17.7952,17.7186,17.7186,33900.0
2010-08-24 12:15:00,25.45,25.48,25.43,25.47,11000.0,17.7186,17.7395,17.7047,17.7326,11000.0
2010-08-24 12:20:00,25.47,25.47,25.42,25.42,10400.0,17.7326,17.7326,17.6977,17.6977,10400.0
2010-08-24 12:25:00,25.43,25.45,25.39,25.4,12900.0,17.7047,17.7186,17.6769,17.6838,12900.0
2010-08-24 12:30:00,25.4,25.48,25.4,25.46,9800.0,17.6838,17.7395,17.6838,17.7256,9800.0
2010-08-24 12:35:00,25.47,25.5,25.44,25.49,9600.0,17.7326,17.7534,17.7117,17.7465,9600.0
2010-08-24 12:40:00,25.48,25.51,25.48,25.49,6000.0,17.7395,17.7604,17.7395,17.7465,6000.0
2010-08-24 12:45:00,25.49,25.5,25.46,25.46,3800.0,17.7465,17.7534,17.7256,17.7256,3800.0
2010-08-24 12:50:00,25.45,25.47,25.42,25.42,10600.0,17.7186,17.7326,17.6977,17.6977,10600.0
2010-08-24 12:55:00,25.42,25.45,25.42,25.43,8000.0,17.6977,17.7186,17.6977,17.7047,8000.0
2010-08-24 13:00:00,25.44,25.44,25.42,25.43,10600.0,17.7117,17.7117,17.6977,17.7047,10600.0
2010-08-24 13:05:00,25.42,25.45,25.4,25.44,9500.0,17.6977,17.7186,17.6838,17.7117,9500.0
2010-08-24 13:10:00,25.44,25.48,25.43,25.45,6400.0,17.7117,17.7395,17.7047,17.7186,6400.0
2010-08-24 13:15:00,25.46,25.48,25.46,25.48,3600.0,17.7256,17.7395,17.7256,17.7395,3600.0
2010-08-24 13:20:00,25.48,25.48,25.44,25.44,5300.0,17.7395,17.7395,17.7117,17.7117,5300.0
2010-08-24 13:25:00,25.45,25.55,25.44,25.55,11000.0,17.7186,17.7883,17.7117,17.7883,11000.0
2010-08-24 13:30:00,25.55,25.55,25.45,25.49,11700.0,17.7883,17.7883,17.7186,17.7465,11700.0
2010-08-24 13:35:00,25.49,25.54,25.49,25.53,23100.0,17.7465,17.7813,17.7465,17.7743,23100.0
2010-08-24 13:40:00,25.53,25.55,25.35,25.36,13100.0,17.7743,17.7883,17.649,17.656,13100.0
2010-08-24 13:45:00,25.35,25.38,25.34,25.38,14900.0,17.649,17.6699,17.642,17.6699,14900.0
2010-08-24 13:50:00,25.38,25.39,25.28,25.28,12200.0,17.6699,17.6769,17.6003,17.6003,12200.0
2010-08-24 13:55:00,25.28,25.31,25.28,25.29,9400.0,17.6003,17.6212,17.6003,17.6072,9400.0
2010-08-24 14:00:00,25.29,25.31,25.25,25.29,16200.0,17.6072,17.6212,17.5794,17.6072,16200.0
2010-08-24 14:05:00,25.29,25.32,25.29,25.3,17900.0,17.6072,17.6281,17.6072,17.6142,17900.0
2010-08-24 14:10:00,25.31,25.33,25.3,25.31,22500.0,17.6212,17.6351,17.6142,17.6212,22500.0
2010-08-24 14:15:00,25.32,25.38,25.32,25.38,10000.0,17.6281,17.6699,17.6281,17.6699,10000.0
2010-08-24 14:20:00,25.38,25.39,25.35,25.38,20000.0,17.6699,17.6769,17.649,17.6699,20000.0
2010-08-24 14:25:00,25.38,25.39,25.36,25.37,17700.0,17.6699,17.6769,17.656,17.6629,17700.0
2010-08-24 14:30:00,25.36,25.37,25.33,25.33,16600.0,17.656,17.6629,17.6351,17.6351,16600.0
2010-08-24 14:35:00,25.33,25.41,25.33,25.4,24300.0,17.6351,17.6908,17.6351,17.6838,24300.0
2010-08-24 14:40:00,25.41,25.41,25.36,25.37,18200.0,17.6908,17.6908,17.656,17.6629,18200.0
2010-08-24 14:45:00,25.36,25.4,25.35,25.4,20900.0,17.656,17.6838,17.649,17.6838,20900.0
2010-08-24 14:50:00,25.4,25.41,25.34,25.34,32900.0,17.6838,17.6908,17.642,17.642,32900.0
2010-08-24 14:55:00,25.33,25.35,25.29,25.33,31200.0,17.6351,17.649,17.6072,17.6351,31200.0
2010-08-24 15:00:00,25.33,25.36,25.3,25.35,30200.0,17.6351,17.656,17.6142,17.649,30200.0
2010-08-24 15:05:00,25.34,25.37,25.34,25.35,25100.0,17.642,17.6629,17.642,17.649,25100.0
2010-08-24 15:10:00,25.35,25.36,25.32,25.34,23800.0,17.649,17.656,17.6281,17.642,23800.0
2010-08-24 15:15:00,25.36,25.36,25.32,25.33,30500.0,17.656,17.656,17.6281,17.6351,30500.0
2010-08-24 15:20:00,25.33,25.37,25.29,25.36,42200.0,17.6351,17.6629,17.6072,17.656,42200.0
2010-08-24 15:25:00,25.38,25.41,25.31,25.32,62000.0,17.6699,17.6908,17.6212,17.6281,62000.0
2010-08-24 15:30:00,25.32,25.34,25.28,25.3,55000.0,17.6281,17.642,17.6003,17.6142,55000.0
2010-08-24 15:35:00,25.29,25.32,25.18,25.2,61500.0,17.6072,17.6281,17.5307,17.5446,61500.0
2010-08-24 15:40:00,25.2,25.22,25.16,25.19,36700.0,17.5446,17.5585,17.5167,17.5376,36700.0
2010-08-24 15:45:00,25.19,25.19,25.14,25.15,59000.0,17.5376,17.5376,17.5028,17.5098,59000.0
2010-08-24 15:50:00,25.15,25.17,25.06,25.08,85600.0,17.5098,17.5237,17.4471,17.461,85600.0
2010-08-24 15:55:00,25.07,25.11,25.07,25.07,46600.0,17.4541,17.4819,17.4541,17.4541,46600.0
2010-08-25 09:30:00,24.43,24.83,24.43,24.55,143700.0,17.0085,17.287,17.0085,17.092,143700.0
2010-08-25 09:35:00,24.55,24.76,24.55,24.76,63900.0,17.092,17.2382,17.092,17.2382,63900.0
2010-08-25 09:40:00,24.75,25.05,24.75,24.99,131800.0,17.2313,17.4401,17.2313,17.3984,131800.0
2010-08-25 09:45:00,25.01,25.05,24.96,24.98,139900.0,17.4123,17.4401,17.3775,17.3914,139900.0
2010-08-25 09:50:00,24.97,25.0,24.8,24.91,87600.0,17.3845,17.4053,17.2661,17.3427,87600.0
2010-08-25 09:55:00,24.9,24.95,24.82,24.95,148500.0,17.3357,17.3705,17.28,17.3705,148500.0
2010-08-25 10:00:00,24.94,25.1,24.88,24.99,89400.0,17.3636,17.475,17.3218,17.3984,89400.0
2010-08-25 10:05:00,24.99,25.18,24.97,25.13,98500.0,17.3984,17.5307,17.3845,17.4958,98500.0
2010-08-25 10:10:00,25.15,25.16,25.11,25.13,59700.0,17.5098,17.5167,17.4819,17.4958,59700.0
2010-08-25 10:15:00,25.14,25.16,24.95,24.97,36100.0,17.5028,17.5167,17.3705,17.3845,36100.0
2010-08-25 10:20:00,24.97,24.99,24.92,24.93,20600.0,17.3845,17.3984,17.3496,17.3566,20600.0
2010-08-25 10:25:00,24.93,24.97,24.87,24.91,28700.0,17.3566,17.3845,17.3148,17.3427,28700.0
2010-08-25 10:30:00,24.91,24.95,24.89,24.93,33000.0,17.3427,17.3705,17.3288,17.3566,33000.0
2010-08-25 10:35:00,24.93,24.96,24.86,24.92,88000.0,17.3566,17.3775,17.3079,17.3496,88000.0
2010-08-25 10:40:00,24.93,24.95,24.88,24.88,50300.0,17.3566,17.3705,17.3218,17.3218,50300.0
2010-08-25 10:45:00,24.91,24.97,24.9,24.97,13000.0,17.3427,17.3845,17.3357,17.3845,13000.0
2010-08-25 10:50:00,24.97,25.0,24.95,25.0,23600.0,17.3845,17.4053,17.3705,17.4053,23600.0
2010-08-25 10:55:00,25.0,25.19,25.0,25.18,32200.0,17.4053,17.5376,17.4053,17.5307,32200.0
2010-08-25 11:00:00,25.17,25.26,25.17,25.22,34000.0,17.5237,17.5864,17.5237,17.5585,34000.0
2010-08-25 11:05:00,25.2,25.21,25.09,25.11,20700.0,17.5446,17.5515,17.468,17.4819,20700.0
2010-08-25 11:10:00,25.11,25.12,25.03,25.11,13800.0,17.4819,17.4889,17.4262,17.4819,13800.0
2010-08-25 11:15:00,25.11,25.15,25.1,25.14,18500.0,17.4819,17.5098,17.475,17.5028,18500.0
2010-08-25 11:20:00,25.15,25.2,25.13,25.14,24100.0,17.5098,17.5446,17.4958,17.5028,24100.0
2010-08-25 11:25:00,25.17,25.17,25.07,25.09,41100.0,17.5237,17.5237,17.4541,17.468,41100.0
2010-08-25 11:30:00,25.09,25.1,25.02,25.02,12800.0,17.468,17.475,17.4193,17.4193,12800.0
2010-08-25 11:35:00,25.02,25.04,24.98,24.99,38700.0,17.4193,17.4332,17.3914,17.3984,38700.0
2010-08-25 11:40:00,24.99,25.0,24.91,24.94,20400.0,17.3984,17.4053,17.3427,17.3636,20400.0
2010-08-25 11:45:00,24.94,24.98,24.94,24.97,18600.0,17.3636,17.3914,17.3636,17.3845,18600.0
2010-08-25 11:50:00,24.97,25.1,24.97,25.1,26200.0,17.3845,17.475,17.3845,17.475,26200.0
2010-08-25 11:55:00,25.1,25.11,25.05,25.05,29000.0,17.475,17.4819,17.4401,17.4401,29000.0
2010-08-25 12:00:00,25.04,25.07,25.03,25.07,14400.0,17.4332,17.4541,17.4262,17.4541,14400.0
2010-08-25 12:05:00,25.08,25.08,25.05,25.05,8600.0,17.461,17.461,17.4401,17.4401,8600.0
2010-08-25 12:10:00,25.05,25.07,25.02,25.03,13500.0,17.4401,17.4541,17.4193,17.4262,13500.0
2010-08-25 12:15:00,25.04,25.06,25.01,25.06,6900.0,17.4332,17.4471,17.4123,17.4471,6900.0
2010-08-25 12:20:00,25.06,25.07,25.03,25.03,4700.0,17.4471,17.4541,17.4262,17.4262,4700.0
2010-08-25 12:25:00,25.04,25.08,25.04,25.08,3700.0,17.4332,17.461,17.4332,17.461,3700.0
2010-08-25 12:30:00,25.07,25.1,25.01,25.01,15600.0,17.4541,17.475,17.4123,17.4123,15600.0
2010-08-25 12:35:00,25.01,25.04,25.0,25.02,28400.0,17.4123,17.4332,17.4053,17.4193,28400.0
2010-08-25 12:40:00,25.01,25.07,25.0,25.07,39900.0,17.4123,17.4541,17.4053,17.4541,39900.0
2010-08-25 12:45:00,25.08,25.09,25.07,25.08,5000.0,17.461,17.468,17.4541,17.461,5000.0
2010-08-25 12:50:00,25.09,25.1,25.08,25.08,5600.0,17.468,17.475,17.461,17.461,5600.0
2010-08-25 12:55:00,25.07,25.08,25.01,25.05,6900.0,17.4541,17.461,17.4123,17.4401,6900.0
2010-08-25 13:00:00,25.05,25.06,25.03,25.06,6700.0,17.4401,17.4471,17.4262,17.4471,6700.0
2010-08-25 13:05:00,25.06,25.07,25.02,25.05,6800.0,17.4471,17.4541,17.4193,17.4401,6800.0
2010-08-25 13:10:00,25.06,25.08,25.05,25.06,9000.0,17.4471,17.461,17.4401,17.4471,9000.0
2010-08-25 13:15:00,25.06,25.09,25.02,25.09,8600.0,17.4471,17.468,17.4193,17.468,8600.0
2010-08-25 13:20:00,25.08,25.09,25.07,25.08,8000.0,17.461,17.468,17.4541,17.461,8000.0
2010-08-25 13:25:00,25.09,25.09,25.01,25.03,9600.0,17.468,17.468,17.4123,17.4262,9600.0
2010-08-25 13:30:00,25.03,25.07,25.02,25.05,14900.0,17.4262,17.4541,17.4193,17.4401,14900.0
2010-08-25 13:35:00,25.06,25.09,25.06,25.08,6900.0,17.4471,17.468,17.4471,17.461,6900.0
2010-08-25 13:40:00,25.07,25.1,25.06,25.1,6200.0,17.4541,17.475,17.4471,17.475,6200.0
2010-08-25 13:45:00,25.1,25.1,25.08,25.1,18200.0,17.475,17.475,17.461,17.475,18200.0
2010-08-25 13:50:00,25.11,25.14,25.09,25.09,21100.0,17.4819,17.5028,17.468,17.468,21100.0
2010-08-25 13:55:00,25.1,25.14,25.1,25.1,14800.0,17.475,17.5028,17.475,17.475,14800.0
2010-08-25 14:00:00,25.11,25.13,25.1,25.13,12500.0,17.4819,17.4958,17.475,17.4958,12500.0
2010-08-25 14:05:00,25.14,25.18,25.13,25.15,43100.0,17.5028,17.5307,17.4958,17.5098,43100.0
2010-08-25 14:10:00,25.15,25.2,25.13,25.19,18000.0,17.5098,17.5446,17.4958,17.5376,18000.0
2010-08-25 14:15:00,25.19,25.19,25.15,25.16,9100.0,17.5376,17.5376,17.5098,17.5167,9100.0
2010-08-25 14:20:00,25.17,25.22,25.16,25.2,13500.0,17.5237,17.5585,17.5167,17.5446,13500.0
2010-08-25 14:25:00,25.19,25.23,25.17,25.21,12800.0,17.5376,17.5655,17.5237,17.5515,12800.0
2010-08-25 14:30:00,25.22,25.25,25.21,25.23,28700.0,17.5585,17.5794,17.5515,17.5655,28700.0
2010-08-25 14:35:00,25.23,25.29,25.23,25.24,26600.0,17.5655,17.6072,17.5655,17.5724,26600.0
2010-08-25 14:40:00,25.25,25.32,25.24,25.29,18300.0,17.5794,17.6281,17.5724,17.6072,18300.0
2010-08-25 14:45:00,25.29,25.32,25.26,25.27,27700.0,17.6072,17.6281,17.5864,17.5933,27700.0
2010-08-25 14:50:00,25.28,25.3,25.26,25.26,20600.0,17.6003,17.6142,17.5864,17.5864,20600.0
2010-08-25 14:55:00,25.26,25.32,25.26,25.31,20700.0,17.5864,17.6281,17.5864,17.6212,20700.0
2010-08-25 15:00:00,25.32,25.34,25.27,25.31,19900.0,17.6281,17.642,17.5933,17.6212,19900.0
2010-08-25 15:05:00,25.32,25.34,25.3,25.33,24300.0,17.6281,17.642,17.6142,17.6351,24300.0
2010-08-25 15:10:00,25.32,25.35,25.32,25.35,22100.0,17.6281,17.649,17.6281,17.649,22100.0
2010-08-25 15:15:00,25.34,25.35,25.27,25.27,22800.0,17.642,17.649,17.5933,17.5933,22800.0
2010-08-25 15:20:00,25.28,25.28,25.18,25.22,40300.0,17.6003,17.6003,17.5307,17.5585,40300.0
2010-08-25 15:25:00,25.22,25.31,25.22,25.3,27200.0,17.5585,17.6212,17.5585,17.6142,27200.0
2010-08-25 15:30:00,25.29,25.45,25.29,25.45,48000.0,17.6072,17.7186,17.6072,17.7186,48000.0
2010-08-25 15:35:00,25.45,25.48,25.42,25.44,39300.0,17.7186,17.7395,17.6977,17.7117,39300.0
2010-08-25 15:40:00,25.43,25.49,25.42,25.47,44700.0,17.7047,17.7465,17.6977,17.7326,44700.0
2010-08-25 15:45:00,25.49,25.51,25.46,25.48,57400.0,17.7465,17.7604,17.7256,17.7395,57400.0
2010-08-25 15:50:00,25.49,25.5,25.41,25.41,61300.0,17.7465,17.7534,17.6908,17.6908,61300.0
2010-08-25 15:55:00,25.41,25.45,25.37,25.41,120700.0,17.6908,17.7186,17.6629,17.6908,120700.0
2010-08-26 09:30:00,25.59,25.64,25.4,25.41,20900.0,17.8161,17.8509,17.6838,17.6908,20900.0
2010-08-26 09:35:00,25.43,25.52,25.4,25.5,8100.0,17.7047,17.7674,17.6838,17.7534,8100.0
2010-08-26 09:40:00,25.46,25.58,25.39,25.58,15100.0,17.7256,17.8091,17.6769,17.8091,15100.0
2010-08-26 09:45:00,25.59,25.62,25.43,25.43,16500.0,17.8161,17.837,17.7047,17.7047,16500.0
2010-08-26 09:50:00,25.44,25.48,25.29,25.3,16300.0,17.7117,17.7395,17.6072,17.6142,16300.0
2010-08-26 09:55:00,25.29,25.54,25.29,25.53,17300.0,17.6072,17.7813,17.6072,17.7743,17300.0
2010-08-26 10:00:00,25.52,25.62,25.49,25.59,19600.0,17.7674,17.837,17.7465,17.8161,19600.0
2010-08-26 10:05:00,25.59,25.62,25.55,25.62,12200.0,17.8161,17.837,17.7883,17.837,12200.0
2010-08-26 10:10:00,25.62,25.62,25.55,25.58,15700.0,17.837,17.837,17.7883,17.8091,15700.0
2010-08-26 10:15:00,25.58,25.59,25.51,25.52,15500.0,17.8091,17.8161,17.7604,17.7674,15500.0
2010-08-26 10:20:00,25.53,25.55,25.45,25.47,18800.0,17.7743,17.7883,17.7186,17.7326,18800.0
2010-08-26 10:25:00,25.47,25.47,25.39,25.4,22300.0,17.7326,17.7326,17.6769,17.6838,22300.0
2010-08-26 10:30:00,25.41,25.43,25.37,25.4,16000.0,17.6908,17.7047,17.6629,17.6838,16000.0
2010-08-26 10:35:00,25.4,25.43,25.38,25.38,20500.0,17.6838,17.7047,17.6699,17.6699,20500.0
2010-08-26 10:40:00,25.38,25.4,25.32,25.34,18700.0,17.6699,17.6838,17.6281,17.642,18700.0
2010-08-26 10:45:00,25.33,25.38,25.3,25.31,13600.0,17.6351,17.6699,17.6142,17.6212,13600.0
2010-08-26 10:50:00,25.31,25.33,25.27,25.27,13200.0,17.6212,17.6351,17.5933,17.5933,13200.0
2010-08-26 10:55:00,25.27,25.3,25.25,25.28,16300.0,17.5933,17.6142,17.5794,17.6003,16300.0
2010-08-26 11:00:00,25.27,25.31,25.23,25.26,14800.0,17.5933,17.6212,17.5655,17.5864,14800.0
2010-08-26 11:05:00,25.25,25.25,25.07,25.16,24700.0,17.5794,17.5794,17.4541,17.5167,24700.0
2010-08-26 11:10:00,25.17,25.18,25.1,25.14,15300.0,17.5237,17.5307,17.475,17.5028,15300.0
2010-08-26 11:15:00,25.13,25.24,25.1,25.24,22100.0,17.4958,17.5724,17.475,17.5724,22100.0
2010-08-26 11:20:00,25.24,25.31,25.24,25.27,18400.0,17.5724,17.6212,17.5724,17.5933,18400.0
2010-08-26 11:25:00,25.28,25.32,25.26,25.3,16500.0,17.6003,17.6281,17.5864,17.6142,16500.0
2010-08-26 11:30:00,25.29,25.33,25.28,25.32,6000.0,17.6072,17.6351,17.6003,17.6281,6000.0
2010-08-26 11:35:00,25.33,25.34,25.3,25.31,13000.0,17.6351,17.642,17.6142,17.6212,13000.0
2010-08-26 11:40:00,25.32,25.36,25.28,25.36,19500.0,17.6281,17.656,17.6003,17.656,19500.0
2010-08-26 11:45:00,25.35,25.38,25.34,25.38,13300.0,17.649,17.6699,17.642,17.6699,13300.0
2010-08-26 11:50:00,25.39,25.39,25.3,25.31,34300.0,17.6769,17.6769,17.6142,17.6212,34300.0
2010-08-26 11:55:00,25.32,25.4,25.31,25.4,15200.0,17.6281,17.6838,17.6212,17.6838,15200.0
2010-08-26 12:00:00,25.4,25.4,25.35,25.38,18300.0,17.6838,17.6838,17.649,17.6699,18300.0
2010-08-26 12:05:00,25.38,25.38,25.35,25.37,8700.0,17.6699,17.6699,17.649,17.6629,8700.0
2010-08-26 12:10:00,25.37,25.38,25.36,25.38,6600.0,17.6629,17.6699,17.656,17.6699,6600.0
2010-08-26 12:15:00,25.36,25.37,25.33,25.35,10400.0,17.656,17.6629,17.6351,17.649,10400.0
2010-08-26 12:20:00,25.36,25.42,25.36,25.42,6300.0,17.656,17.6977,17.656,17.6977,6300.0
2010-08-26 12:25:00,25.42,25.44,25.41,25.41,12700.0,17.6977,17.7117,17.6908,17.6908,12700.0
2010-08-26 12:30:00,25.41,25.42,25.41,25.42,4600.0,17.6908,17.6977,17.6908,17.6977,4600.0
2010-08-26 12:35:00,25.42,25.46,25.42,25.45,14000.0,17.6977,17.7256,17.6977,17.7186,14000.0
2010-08-26 12:40:00,25.44,25.5,25.43,25.49,21400.0,17.7117,17.7534,17.7047,17.7465,21400.0
2010-08-26 12:45:00,25.48,25.5,25.46,25.48,12300.0,17.7395,17.7534,17.7256,17.7395,12300.0
2010-08-26 12:50:00,25.49,25.5,25.43,25.45,12900.0,17.7465,17.7534,17.7047,17.7186,12900.0
2010-08-26 12:55:00,25.46,25.49,25.43,25.46,18300.0,17.7256,17.7465,17.7047,17.7256,18300.0
2010-08-26 13:00:00,25.46,25.48,25.41,25.42,11300.0,17.7256,17.7395,17.6908,17.6977,11300.0
2010-08-26 13:05:00,25.41,25.42,25.4,25.41,6000.0,17.6908,17.6977,17.6838,17.6908,6000.0
2010-08-26 13:10:00,25.42,25.43,25.39,25.39,8500.0,17.6977,17.7047,17.6769,17.6769,8500.0
2010-08-26 13:15:00,25.4,25.45,25.4,25.43,7300.0,17.6838,17.7186,17.6838,17.7047,7300.0
2010-08-26 13:20:00,25.43,25.46,25.42,25.45,8500.0,17.7047,17.7256,17.6977,17.7186,8500.0
2010-08-26 13:25:00,25.45,25.45,25.41,25.43,7700.0,17.7186,17.7186,17.6908,17.7047,7700.0
2010-08-26 13:30:00,25.43,25.48,25.42,25.46,7200.0,17.7047,17.7395,17.6977,17.7256,7200.0
2010-08-26 13:35:00,25.46,25.46,25.4,25.4,6900.0,17.7256,17.7256,17.6838,17.6838,6900.0
2010-08-26 13:40:00,25.4,25.44,25.4,25.4,16400.0,17.6838,17.7117,17.6838,17.6838,16400.0
2010-08-26 13:45:00,25.39,25.41,25.37,25.37,7900.0,17.6769,17.6908,17.6629,17.6629,7900.0
2010-08-26 13:50:00,25.37,25.39,25.36,25.39,5700.0,17.6629,17.6769,17.656,17.6769,5700.0
2010-08-26 13:55:00,25.37,25.39,25.34,25.37,25300.0,17.6629,17.6769,17.642,17.6629,25300.0
2010-08-26 14:00:00,25.36,25.41,25.36,25.4,15000.0,17.656,17.6908,17.656,17.6838,15000.0
2010-08-26 14:05:00,25.38,25.4,25.34,25.36,25700.0,17.6699,17.6838,17.642,17.656,25700.0
2010-08-26 14:10:00,25.36,25.36,25.28,25.31,19100.0,17.656,17.656,17.6003,17.6212,19100.0
2010-08-26 14:15:00,25.3,25.3,25.23,25.24,24700.0,17.6142,17.6142,17.5655,17.5724,24700.0
2010-08-26 14:20:00,25.25,25.26,25.23,25.24,9900.0,17.5794,17.5864,17.5655,17.5724,9900.0
2010-08-26 14:25:00,25.25,25.29,25.25,25.25,13400.0,17.5794,17.6072,17.5794,17.5794,13400.0
2010-08-26 14:30:00,25.24,25.24,25.2,25.24,14200.0,17.5724,17.5724,17.5446,17.5724,14200.0
2010-08-26 14:35:00,25.24,25.26,25.23,25.25,12400.0,17.5724,17.5864,17.5655,17.5794,12400.0
2010-08-26 14:40:00,25.25,25.27,25.22,25.23,8800.0,17.5794,17.5933,17.5585,17.5655,8800.0
2010-08-26 14:45:00,25.23,25.25,25.17,25.19,18000.0,17.5655,17.5794,17.5237,17.5376,18000.0
2010-08-26 14:50:00,25.19,25.19,25.14,25.14,9400.0,17.5376,17.5376,17.5028,17.5028,9400.0
2010-08-26 14:55:00,25.14,25.14,25.11,25.13,22500.0,17.5028,17.5028,17.4819,17.4958,22500.0
2010-08-26 15:00:00,25.13,25.16,25.11,25.13,18200.0,17.4958,17.5167,17.4819,17.4958,18200.0
2010-08-26 15:05:00,25.13,25.15,25.08,25.11,31000.0,17.4958,17.5098,17.461,17.4819,31000.0
2010-08-26 15:10:00,25.11,25.13,25.07,25.1,27000.0,17.4819,17.4958,17.4541,17.475,27000.0
2010-08-26 15:15:00,25.09,25.11,25.07,25.09,44400.0,17.468,17.4819,17.4541,17.468,44400.0
2010-08-26 15:20:00,25.09,25.16,25.09,25.11,52700.0,17.468,17.5167,17.468,17.4819,52700.0
2010-08-26 15:25:00,25.1,25.1,25.01,25.03,50200.0,17.475,17.475,17.4123,17.4262,50200.0
2010-08-26 15:30:00,25.02,25.08,24.99,25.08,45900.0,17.4193,17.461,17.3984,17.461,45900.0
2010-08-26 15:35:00,25.07,25.1,25.04,25.08,30800.0,17.4541,17.475,17.4332,17.461,30800.0
2010-08-26 15:40:00,25.09,25.17,25.06,25.16,51800.0,17.468,17.5237,17.4471,17.5167,51800.0
2010-08-26 15:45:00,25.15,25.16,25.08,25.1,45800.0,17.5098,17.5167,17.461,17.475,45800.0
2010-08-26 15:50:00,25.09,25.11,25.02,25.07,47700.0,17.468,17.4819,17.4193,17.4541,47700.0
2010-08-26 15:55:00,25.06,25.08,25.01,25.03,37600.0,17.4471,17.461,17.4123,17.4262,37600.0
2010-08-27 09:30:00,25.25,25.26,25.1,25.1,9200.0,17.5794,17.5864,17.475,17.475,9200.0
2010-08-27 09:35:00,25.08,25.12,24.99,24.99,8500.0,17.461,17.4889,17.3984,17.3984,8500.0
2010-08-27 09:40:00,24.93,24.99,24.83,24.84,16700.0,17.3566,17.3984,17.287,17.2939,16700.0
2010-08-27 09:45:00,24.84,25.0,24.81,24.97,44200.0,17.2939,17.4053,17.2731,17.3845,44200.0
2010-08-27 09:50:00,24.95,25.06,24.94,25.04,25400.0,17.3705,17.4471,17.3636,17.4332,25400.0
2010-08-27 09:55:00,25.03,25.12,24.93,24.95,67100.0,17.4262,17.4889,17.3566,17.3705,67100.0
2010-08-27 10:00:00,24.96,25.02,24.75,24.8,66500.0,17.3775,17.4193,17.2313,17.2661,66500.0
2010-08-27 10:05:00,24.79,24.84,24.71,24.77,46800.0,17.2591,17.2939,17.2034,17.2452,46800.0
2010-08-27 10:10:00,24.78,24.99,24.72,24.95,25500.0,17.2522,17.3984,17.2104,17.3705,25500.0
2010-08-27 10:15:00,24.96,25.09,24.95,25.04,21000.0,17.3775,17.468,17.3705,17.4332,21000.0
2010-08-27 10:20:00,25.02,25.06,24.93,25.05,22100.0,17.4193,17.4471,17.3566,17.4401,22100.0
2010-08-27 10:25:00,25.05,25.17,25.03,25.09,17000.0,17.4401,17.5237,17.4262,17.468,17000.0
2010-08-27 10:30:00,25.09,25.18,25.09,25.1,12900.0,17.468,17.5307,17.468,17.475,12900.0
2010-08-27 10:35:00,25.09,25.21,25.06,25.2,24900.0,17.468,17.5515,17.4471,17.5446,24900.0
2010-08-27 10:40:00,25.19,25.25,25.15,25.17,20500.0,17.5376,17.5794,17.5098,17.5237,20500.0
2010-08-27 10:45:00,25.17,25.2,25.11,25.14,11700.0,17.5237,17.5446,17.4819,17.5028,11700.0
2010-08-27 10:50:00,25.13,25.19,25.13,25.18,17900.0,17.4958,17.5376,17.4958,17.5307,17900.0
2010-08-27 10:55:00,25.18,25.18,25.09,25.11,16100.0,17.5307,17.5307,17.468,17.4819,16100.0
2010-08-27 11:00:00,25.11,25.23,25.11,25.21,16700.0,17.4819,17.5655,17.4819,17.5515,16700.0
2010-08-27 11:05:00,25.22,25.36,25.21,25.34,22800.0,17.5585,17.656,17.5515,17.642,22800.0
2010-08-27 11:10:00,25.34,25.37,25.28,25.32,20000.0,17.642,17.6629,17.6003,17.6281,20000.0
2010-08-27 11:15:00,25.33,25.41,25.33,25.34,18600.0,17.6351,17.6908,17.6351,17.642,18600.0
2010-08-27 11:20:00,25.33,25.37,25.3,25.37,9200.0,17.6351,17.6629,17.6142,17.6629,9200.0
2010-08-27 11:25:00,25.38,25.4,25.34,25.35,10500.0,17.6699,17.6838,17.642,17.649,10500.0
2010-08-27 11:30:00,25.36,25.39,25.31,25.32,15200.0,17.656,17.6769,17.6212,17.6281,15200.0
2010-08-27 11:35:00,25.32,25.32,25.24,25.24,14100.0,17.6281,17.6281,17.5724,17.5724,14100.0
2010-08-27 11:40:00,25.25,25.27,25.22,25.26,6000.0,17.5794,17.5933,17.5585,17.5864,6000.0
2010-08-27 11:45:00,25.26,25.32,25.25,25.32,13700.0,17.5864,17.6281,17.5794,17.6281,13700.0
2010-08-27 11:50:00,25.33,25.41,25.32,25.35,23100.0,17.6351,17.6908,17.6281,17.649,23100.0
2010-08-27 11:55:00,25.34,25.37,25.26,25.31,22300.0,17.642,17.6629,17.5864,17.6212,22300.0
2010-08-27 12:00:00,25.31,25.35,25.29,25.3,17700.0,17.6212,17.649,17.6072,17.6142,17700.0
2010-08-27 12:05:00,25.3,25.31,25.27,25.29,12300.0,17.6142,17.6212,17.5933,17.6072,12300.0
2010-08-27 12:10:00,25.28,25.31,25.26,25.28,7800.0,17.6003,17.6212,17.5864,17.6003,7800.0
2010-08-27 12:15:00,25.28,25.3,25.26,25.28,10400.0,17.6003,17.6142,17.5864,17.6003,10400.0
2010-08-27 12:20:00,25.29,25.29,25.22,25.27,15700.0,17.6072,17.6072,17.5585,17.5933,15700.0
2010-08-27 12:25:00,25.27,25.27,25.22,25.24,8900.0,17.5933,17.5933,17.5585,17.5724,8900.0
2010-08-27 12:30:00,25.25,25.28,25.24,25.24,9100.0,17.5794,17.6003,17.5724,17.5724,9100.0
2010-08-27 12:35:00,25.24,25.27,25.13,25.14,14300.0,17.5724,17.5933,17.4958,17.5028,14300.0
2010-08-27 12:40:00,25.15,25.15,25.03,25.04,13500.0,17.5098,17.5098,17.4262,17.4332,13500.0
2010-08-27 12:45:00,25.04,25.09,25.0,25.03,17300.0,17.4332,17.468,17.4053,17.4262,17300.0
2010-08-27 12:50:00,25.03,25.05,25.01,25.02,10000.0,17.4262,17.4401,17.4123,17.4193,10000.0
2010-08-27 12:55:00,25.03,25.05,25.0,25.03,18100.0,17.4262,17.4401,17.4053,17.4262,18100.0
2010-08-27 13:00:00,25.02,25.12,25.02,25.12,11900.0,17.4193,17.4889,17.4193,17.4889,11900.0
2010-08-27 13:05:00,25.12,25.16,25.12,25.16,16700.0,17.4889,17.5167,17.4889,17.5167,16700.0
2010-08-27 13:10:00,25.15,25.15,25.04,25.04,8100.0,17.5098,17.5098,17.4332,17.4332,8100.0
2010-08-27 13:15:00,25.05,25.08,25.05,25.07,7200.0,17.4401,17.461,17.4401,17.4541,7200.0
2010-08-27 13:20:00,25.07,25.09,25.06,25.09,9600.0,17.4541,17.468,17.4471,17.468,9600.0
2010-08-27 13:25:00,25.09,25.14,25.09,25.14,11200.0,17.468,17.5028,17.468,17.5028,11200.0
2010-08-27 13:30:00,25.14,25.17,25.13,25.15,15200.0,17.5028,17.5237,17.4958,17.5098,15200.0
2010-08-27 13:35:00,25.14,25.18,25.11,25.11,16400.0,17.5028,17.5307,17.4819,17.4819,16400.0
2010-08-27 13:40:00,25.12,25.15,25.09,25.1,11900.0,17.4889,17.5098,17.468,17.475,11900.0
2010-08-27 13:45:00,25.09,25.12,25.07,25.07,6900.0,17.468,17.4889,17.4541,17.4541,6900.0
2010-08-27 13:50:00,25.08,25.19,25.08,25.19,19400.0,17.461,17.5376,17.461,17.5376,19400.0
2010-08-27 13:55:00,25.19,25.27,25.18,25.27,8700.0,17.5376,17.5933,17.5307,17.5933,8700.0
2010-08-27 14:00:00,25.28,25.38,25.28,25.34,15900.0,17.6003,17.6699,17.6003,17.642,15900.0
2010-08-27 14:05:00,25.33,25.33,25.24,25.28,26000.0,17.6351,17.6351,17.5724,17.6003,26000.0
2010-08-27 14:10:00,25.27,25.29,25.22,25.22,17800.0,17.5933,17.6072,17.5585,17.5585,17800.0
2010-08-27 14:15:00,25.21,25.28,25.21,25.25,25100.0,17.5515,17.6003,17.5515,17.5794,25100.0
2010-08-27 14:20:00,25.26,25.29,25.22,25.27,9900.0,17.5864,17.6072,17.5585,17.5933,9900.0
2010-08-27 14:25:00,25.28,25.29,25.26,25.26,3900.0,17.6003,17.6072,17.5864,17.5864,3900.0
2010-08-27 14:30:00,25.27,25.31,25.27,25.29,13100.0,17.5933,17.6212,17.5933,17.6072,13100.0
2010-08-27 14:35:00,25.29,25.36,25.28,25.35,12100.0,17.6072,17.656,17.6003,17.649,12100.0
2010-08-27 14:40:00,25.35,25.36,25.32,25.34,10100.0,17.649,17.656,17.6281,17.642,10100.0
2010-08-27 14:45:00,25.35,25.36,25.28,25.28,13000.0,17.649,17.656,17.6003,17.6003,13000.0
2010-08-27 14:50:00,25.28,25.31,25.23,25.24,22100.0,17.6003,17.6212,17.5655,17.5724,22100.0
2010-08-27 14:55:00,25.25,25.28,25.24,25.27,16500.0,17.5794,17.6003,17.5724,17.5933,16500.0
2010-08-27 15:00:00,25.26,25.26,25.22,25.22,13900.0,17.5864,17.5864,17.5585,17.5585,13900.0
2010-08-27 15:05:00,25.22,25.26,25.22,25.26,17000.0,17.5585,17.5864,17.5585,17.5864,17000.0
2010-08-27 15:10:00,25.26,25.31,25.25,25.27,37600.0,17.5864,17.6212,17.5794,17.5933,37600.0
2010-08-27 15:15:00,25.28,25.29,25.22,25.24,21700.0,17.6003,17.6072,17.5585,17.5724,21700.0
2010-08-27 15:20:00,25.24,25.31,25.24,25.3,21400.0,17.5724,17.6212,17.5724,17.6142,21400.0
2010-08-27 15:25:00,25.31,25.34,25.28,25.31,24200.0,17.6212,17.642,17.6003,17.6212,24200.0
2010-08-27 15:30:00,25.31,25.35,25.22,25.24,40300.0,17.6212,17.649,17.5585,17.5724,40300.0
2010-08-27 15:35:00,25.25,25.32,25.25,25.26,34100.0,17.5794,17.6281,17.5794,17.5864,34100.0
2010-08-27 15:40:00,25.27,25.29,25.22,25.26,33500.0,17.5933,17.6072,17.5585,17.5864,33500.0
2010-08-27 15:45:00,25.27,25.3,25.24,25.27,47700.0,17.5933,17.6142,17.5724,17.5933,47700.0
2010-08-27 15:50:00,25.28,25.3,25.2,25.22,70300.0,17.6003,17.6142,17.5446,17.5585,70300.0
2010-08-27 15:55:00,25.23,25.25,25.19,25.25,76400.0,17.5655,17.5794,17.5376,17.5794,76400.0
2010-08-30 09:30:00,25.15,25.16,25.03,25.03,6500.0,17.5098,17.5167,17.4262,17.4262,6500.0
2010-08-30 09:35:00,25.01,25.18,25.01,25.03,9200.0,17.4123,17.5307,17.4123,17.4262,9200.0
2010-08-30 09:40:00,25.1,25.15,24.99,25.13,15700.0,17.475,17.5098,17.3984,17.4958,15700.0
2010-08-30 09:45:00,25.11,25.22,25.09,25.14,19600.0,17.4819,17.5585,17.468,17.5028,19600.0
2010-08-30 09:50:00,25.12,25.14,25.02,25.06,6600.0,17.4889,17.5028,17.4193,17.4471,6600.0
2010-08-30 09:55:00,25.03,25.13,25.03,25.12,4700.0,17.4262,17.4958,17.4262,17.4889,4700.0
2010-08-30 10:00:00,25.12,25.2,25.12,25.2,7300.0,17.4889,17.5446,17.4889,17.5446,7300.0
2010-08-30 10:05:00,25.19,25.22,25.12,25.15,10400.0,17.5376,17.5585,17.4889,17.5098,10400.0
2010-08-30 10:10:00,25.15,25.17,25.07,25.17,10200.0,17.5098,17.5237,17.4541,17.5237,10200.0
2010-08-30 10:15:00,25.14,25.15,24.99,25.05,11000.0,17.5028,17.5098,17.3984,17.4401,11000.0
2010-08-30 10:20:00,25.05,25.05,24.99,25.03,15900.0,17.4401,17.4401,17.3984,17.4262,15900.0
2010-08-30 10:25:00,25.03,25.04,24.99,25.0,11800.0,17.4262,17.4332,17.3984,17.4053,11800.0
2010-08-30 10:30:00,25.0,25.06,24.98,25.06,21500.0,17.4053,17.4471,17.3914,17.4471,21500.0
2010-08-30 10:35:00,25.05,25.05,24.99,25.0,20700.0,17.4401,17.4401,17.3984,17.4053,20700.0
2010-08-30 10:40:00,24.99,25.01,24.98,25.01,20000.0,17.3984,17.4123,17.3914,17.4123,20000.0
2010-08-30 10:45:00,25.0,25.06,24.98,25.05,8000.0,17.4053,17.4471,17.3914,17.4401,8000.0
2010-08-30 10:50:00,25.05,25.13,25.05,25.11,6400.0,17.4401,17.4958,17.4401,17.4819,6400.0
2010-08-30 10:55:00,25.1,25.12,25.05,25.05,8200.0,17.475,17.4889,17.4401,17.4401,8200.0
2010-08-30 11:00:00,25.06,25.08,25.02,25.03,6500.0,17.4471,17.461,17.4193,17.4262,6500.0
2010-08-30 11:05:00,25.02,25.04,24.98,25.02,15300.0,17.4193,17.4332,17.3914,17.4193,15300.0
2010-08-30 11:10:00,25.03,25.03,25.0,25.01,5200.0,17.4262,17.4262,17.4053,17.4123,5200.0
2010-08-30 11:15:00,25.0,25.03,24.98,25.03,12200.0,17.4053,17.4262,17.3914,17.4262,12200.0
2010-08-30 11:20:00,25.02,25.03,24.98,24.98,20500.0,17.4193,17.4262,17.3914,17.3914,20500.0
2010-08-30 11:25:00,24.99,25.03,24.99,25.01,11300.0,17.3984,17.4262,17.3984,17.4123,11300.0
2010-08-30 11:30:00,25.0,25.02,24.97,25.0,16900.0,17.4053,17.4193,17.3845,17.4053,16900.0
2010-08-30 11:35:00,25.0,25.01,24.98,25.0,34700.0,17.4053,17.4123,17.3914,17.4053,34700.0
2010-08-30 11:40:00,25.0,25.01,24.91,24.92,19400.0,17.4053,17.4123,17.3427,17.3496,19400.0
2010-08-30 11:45:00,24.92,24.94,24.9,24.93,12400.0,17.3496,17.3636,17.3357,17.3566,12400.0
2010-08-30 11:50:00,24.94,24.94,24.92,24.92,5900.0,17.3636,17.3636,17.3496,17.3496,5900.0
2010-08-30 11:55:00,24.9,24.94,24.9,24.9,17500.0,17.3357,17.3636,17.3357,17.3357,17500.0
2010-08-30 12:00:00,24.9,24.93,24.89,24.9,12200.0,17.3357,17.3566,17.3288,17.3357,12200.0
2010-08-30 12:05:00,24.9,24.93,24.89,24.93,8500.0,17.3357,17.3566,17.3288,17.3566,8500.0
2010-08-30 12:10:00,24.92,24.95,24.92,24.93,4400.0,17.3496,17.3705,17.3496,17.3566,4400.0
2010-08-30 12:15:00,24.93,24.95,24.93,24.94,1300.0,17.3566,17.3705,17.3566,17.3636,1300.0
2010-08-30 12:20:00,24.93,24.94,24.93,24.94,2700.0,17.3566,17.3636,17.3566,17.3636,2700.0
2010-08-30 12:25:00,24.93,24.94,24.92,24.93,7700.0,17.3566,17.3636,17.3496,17.3566,7700.0
2010-08-30 12:30:00,24.92,24.94,24.91,24.94,4200.0,17.3496,17.3636,17.3427,17.3636,4200.0
2010-08-30 12:35:00,24.94,25.0,24.94,25.0,5100.0,17.3636,17.4053,17.3636,17.4053,5100.0
2010-08-30 12:40:00,24.99,25.02,24.99,24.99,6000.0,17.3984,17.4193,17.3984,17.3984,6000.0
2010-08-30 12:45:00,24.99,25.05,24.99,25.02,7600.0,17.3984,17.4401,17.3984,17.4193,7600.0
2010-08-30 12:50:00,25.02,25.02,24.99,24.99,3100.0,17.4193,17.4193,17.3984,17.3984,3100.0
2010-08-30 12:55:00,24.98,25.01,24.95,24.96,9300.0,17.3914,17.4123,17.3705,17.3775,9300.0
2010-08-30 13:00:00,24.95,24.97,24.95,24.97,2600.0,17.3705,17.3845,17.3705,17.3845,2600.0
2010-08-30 13:05:00,24.98,24.99,24.98,24.98,3500.0,17.3914,17.3984,17.3914,17.3914,3500.0
2010-08-30 13:10:00,24.98,25.02,24.97,24.97,12400.0,17.3914,17.4193,17.3845,17.3845,12400.0
2010-08-30 13:15:00,24.97,25.0,24.97,24.99,6400.0,17.3845,17.4053,17.3845,17.3984,6400.0
2010-08-30 13:20:00,24.98,24.98,24.91,24.93,12600.0,17.3914,17.3914,17.3427,17.3566,12600.0
2010-08-30 13:25:00,24.93,24.93,24.83,24.88,11000.0,17.3566,17.3566,17.287,17.3218,11000.0
2010-08-30 13:30:00,24.87,24.91,24.87,24.91,2900.0,17.3148,17.3427,17.3148,17.3427,2900.0
2010-08-30 13:35:00,24.91,24.92,24.9,24.91,12700.0,17.3427,17.3496,17.3357,17.3427,12700.0
2010-08-30 13:40:00,24.91,24.94,24.91,24.92,23600.0,17.3427,17.3636,17.3427,17.3496,23600.0
2010-08-30 13:45:00,24.91,24.93,24.87,24.89,8100.0,17.3427,17.3566,17.3148,17.3288,8100.0
2010-08-30 13:50:00,24.89,24.89,24.82,24.82,10900.0,17.3288,17.3288,17.28,17.28,10900.0
2010-08-30 13:55:00,24.83,24.85,24.81,24.85,12100.0,17.287,17.3009,17.2731,17.3009,12100.0
2010-08-30 14:00:00,24.85,24.89,24.85,24.87,11300.0,17.3009,17.3288,17.3009,17.3148,11300.0
2010-08-30 14:05:00,24.86,24.88,24.82,24.86,28600.0,17.3079,17.3218,17.28,17.3079,28600.0
2010-08-30 14:10:00,24.85,24.86,24.83,24.83,4300.0,17.3009,17.3079,17.287,17.287,4300.0
2010-08-30 14:15:00,24.82,24.84,24.81,24.82,4800.0,17.28,17.2939,17.2731,17.28,4800.0
2010-08-30 14:20:00,24.82,24.83,24.8,24.81,3600.0,17.28,17.287,17.2661,17.2731,3600.0
2010-08-30 14:25:00,24.8,24.88,24.79,24.87,14600.0,17.2661,17.3218,17.2591,17.3148,14600.0
2010-08-30 14:30:00,24.88,24.94,24.87,24.91,24700.0,17.3218,17.3636,17.3148,17.3427,24700.0
2010-08-30 14:35:00,24.9,24.91,24.86,24.86,10200.0,17.3357,17.3427,17.3079,17.3079,10200.0
2010-08-30 14:40:00,24.86,24.92,24.86,24.9,6600.0,17.3079,17.3496,17.3079,17.3357,6600.0
2010-08-30 14:45:00,24.9,24.91,24.86,24.89,6700.0,17.3357,17.3427,17.3079,17.3288,6700.0
2010-08-30 14:50:00,24.88,24.91,24.86,24.91,8200.0,17.3218,17.3427,17.3079,17.3427,8200.0
2010-08-30 14:55:00,24.9,24.9,24.85,24.85,6500.0,17.3357,17.3357,17.3009,17.3009,6500.0
2010-08-30 15:00:00,24.85,24.88,24.84,24.84,10300.0,17.3009,17.3218,17.2939,17.2939,10300.0
2010-08-30 15:05:00,24.85,24.87,24.84,24.86,35300.0,17.3009,17.3148,17.2939,17.3079,35300.0
2010-08-30 15:10:00,24.87,24.9,24.86,24.9,55300.0,17.3148,17.3357,17.3079,17.3357,55300.0
2010-08-30 15:15:00,24.9,24.91,24.88,24.91,69100.0,17.3357,17.3427,17.3218,17.3427,69100.0
2010-08-30 15:20:00,24.9,24.96,24.89,24.96,75700.0,17.3357,17.3775,17.3288,17.3775,75700.0
2010-08-30 15:25:00,24.97,24.98,24.95,24.97,43200.0,17.3845,17.3914,17.3705,17.3845,43200.0
2010-08-30 15:30:00,24.97,24.97,24.93,24.97,44100.0,17.3845,17.3845,17.3566,17.3845,44100.0
2010-08-30 15:35:00,24.97,24.98,24.95,24.97,48000.0,17.3845,17.3914,17.3705,17.3845,48000.0
2010-08-30 15:40:00,24.98,24.98,24.93,24.94,58100.0,17.3914,17.3914,17.3566,17.3636,58100.0
2010-08-30 15:45:00,24.94,24.96,24.9,24.91,42900.0,17.3636,17.3775,17.3357,17.3427,42900.0
2010-08-30 15:50:00,24.91,24.94,24.88,24.91,57600.0,17.3427,17.3636,17.3218,17.3427,57600.0
2010-08-30 15:55:00,24.92,24.92,24.84,24.85,59500.0,17.3496,17.3496,17.2939,17.3009,59500.0
2010-08-31 09:30:00,24.77,24.77,24.66,24.73,5800.0,17.2452,17.2452,17.1686,17.2174,5800.0
2010-08-31 09:35:00,24.76,24.78,24.67,24.69,14000.0,17.2382,17.2522,17.1756,17.1895,14000.0
2010-08-31 09:40:00,24.69,24.82,24.6,24.69,37900.0,17.1895,17.28,17.1269,17.1895,37900.0
2010-08-31 09:45:00,24.7,24.99,24.7,24.98,28300.0,17.1965,17.3984,17.1965,17.3914,28300.0
2010-08-31 09:50:00,24.96,24.98,24.8,24.85,29300.0,17.3775,17.3914,17.2661,17.3009,29300.0
2010-08-31 09:55:00,24.86,24.86,24.65,24.7,21600.0,17.3079,17.3079,17.1617,17.1965,21600.0
2010-08-31 10:00:00,24.71,24.92,24.71,24.86,41400.0,17.2034,17.3496,17.2034,17.3079,41400.0
2010-08-31 10:05:00,24.87,24.93,24.84,24.9,23700.0,17.3148,17.3566,17.2939,17.3357,23700.0
2010-08-31 10:10:00,24.89,25.03,24.89,25.03,21400.0,17.3288,17.4262,17.3288,17.4262,21400.0
2010-08-31 10:15:00,25.03,25.07,25.02,25.03,17300.0,17.4262,17.4541,17.4193,17.4262,17300.0
2010-08-31 10:20:00,25.03,25.08,25.03,25.03,19500.0,17.4262,17.461,17.4262,17.4262,19500.0
2010-08-31 10:25:00,25.03,25.15,25.03,25.15,15100.0,17.4262,17.5098,17.4262,17.5098,15100.0
2010-08-31 10:30:00,25.15,25.21,25.11,25.2,27700.0,17.5098,17.5515,17.4819,17.5446,27700.0
2010-08-31 10:35:00,25.2,25.21,25.06,25.08,20600.0,17.5446,17.5515,17.4471,17.461,20600.0
2010-08-31 10:40:00,25.08,25.1,24.99,25.06,19400.0,17.461,17.475,17.3984,17.4471,19400.0
2010-08-31 10:45:00,25.06,25.07,25.03,25.07,13200.0,17.4471,17.4541,17.4262,17.4541,13200.0
2010-08-31 10:50:00,25.08,25.1,25.03,25.03,19100.0,17.461,17.475,17.4262,17.4262,19100.0
2010-08-31 10:55:00,25.05,25.06,25.0,25.01,11900.0,17.4401,17.4471,17.4053,17.4123,11900.0
2010-08-31 11:00:00,25.02,25.05,25.02,25.02,10600.0,17.4193,17.4401,17.4193,17.4193,10600.0
2010-08-31 11:05:00,25.03,25.06,24.99,25.0,11700.0,17.4262,17.4471,17.3984,17.4053,11700.0
2010-08-31 11:10:00,25.0,25.0,24.95,24.97,10700.0,17.4053,17.4053,17.3705,17.3845,10700.0
2010-08-31 11:15:00,24.98,25.01,24.95,24.99,11500.0,17.3914,17.4123,17.3705,17.3984,11500.0
2010-08-31 11:20:00,24.99,25.09,24.97,25.06,10100.0,17.3984,17.468,17.3845,17.4471,10100.0
2010-08-31 11:25:00,25.06,25.08,25.01,25.04,10900.0,17.4471,17.461,17.4123,17.4332,10900.0
2010-08-31 11:30:00,25.02,25.09,25.0,25.08,12700.0,17.4193,17.468,17.4053,17.461,12700.0
2010-08-31 11:35:00,25.07,25.12,25.06,25.06,12400.0,17.4541,17.4889,17.4471,17.4471,12400.0
2010-08-31 11:40:00,25.07,25.12,25.07,25.08,14100.0,17.4541,17.4889,17.4541,17.461,14100.0
2010-08-31 11:45:00,25.07,25.08,25.05,25.05,6000.0,17.4541,17.461,17.4401,17.4401,6000.0
2010-08-31 11:50:00,25.04,25.12,25.04,25.12,16700.0,17.4332,17.4889,17.4332,17.4889,16700.0
2010-08-31 11:55:00,25.13,25.13,25.06,25.07,7800.0,17.4958,17.4958,17.4471,17.4541,7800.0
2010-08-31 12:00:00,25.07,25.09,25.05,25.06,8000.0,17.4541,17.468,17.4401,17.4471,8000.0
2010-08-31 12:05:00,25.06,25.07,25.0,25.0,6300.0,17.4471,17.4541,17.4053,17.4053,6300.0
2010-08-31 12:10:00,25.0,25.01,24.98,25.01,5500.0,17.4053,17.4123,17.3914,17.4123,5500.0
2010-08-31 12:15:00,25.0,25.01,24.99,25.0,9400.0,17.4053,17.4123,17.3984,17.4053,9400.0
2010-08-31 12:20:00,25.0,25.01,24.96,24.98,11200.0,17.4053,17.4123,17.3775,17.3914,11200.0
2010-08-31 12:25:00,24.98,24.98,24.95,24.97,7200.0,17.3914,17.3914,17.3705,17.3845,7200.0
2010-08-31 12:30:00,24.96,24.99,24.94,24.99,8300.0,17.3775,17.3984,17.3636,17.3984,8300.0
2010-08-31 12:35:00,24.98,24.98,24.94,24.96,8200.0,17.3914,17.3914,17.3636,17.3775,8200.0
2010-08-31 12:40:00,24.95,24.95,24.89,24.92,11800.0,17.3705,17.3705,17.3288,17.3496,11800.0
2010-08-31 12:45:00,24.93,24.98,24.92,24.96,8500.0,17.3566,17.3914,17.3496,17.3775,8500.0
2010-08-31 12:50:00,24.95,24.97,24.87,24.87,10100.0,17.3705,17.3845,17.3148,17.3148,10100.0
2010-08-31 12:55:00,24.87,24.87,24.81,24.81,8900.0,17.3148,17.3148,17.2731,17.2731,8900.0
2010-08-31 13:00:00,24.8,24.88,24.8,24.84,13400.0,17.2661,17.3218,17.2661,17.2939,13400.0
2010-08-31 13:05:00,24.83,24.88,24.83,24.86,4700.0,17.287,17.3218,17.287,17.3079,4700.0
2010-08-31 13:10:00,24.85,24.87,24.8,24.8,23300.0,17.3009,17.3148,17.2661,17.2661,23300.0
2010-08-31 13:15:00,24.8,24.81,24.76,24.76,23700.0,17.2661,17.2731,17.2382,17.2382,23700.0
2010-08-31 13:20:00,24.76,24.81,24.76,24.76,22600.0,17.2382,17.2731,17.2382,17.2382,22600.0
2010-08-31 13:25:00,24.76,24.8,24.76,24.78,14100.0,17.2382,17.2661,17.2382,17.2522,14100.0
2010-08-31 13:30:00,24.78,24.83,24.78,24.81,9300.0,17.2522,17.287,17.2522,17.2731,9300.0
2010-08-31 13:35:00,24.81,24.83,24.78,24.81,23100.0,17.2731,17.287,17.2522,17.2731,23100.0
2010-08-31 13:40:00,24.81,24.82,24.75,24.76,8800.0,17.2731,17.28,17.2313,17.2382,8800.0
2010-08-31 13:45:00,24.76,24.78,24.75,24.75,9700.0,17.2382,17.2522,17.2313,17.2313,9700.0
2010-08-31 13:50:00,24.75,24.75,24.72,24.73,16400.0,17.2313,17.2313,17.2104,17.2174,16400.0
2010-08-31 13:55:00,24.74,24.75,24.72,24.72,12600.0,17.2243,17.2313,17.2104,17.2104,12600.0
2010-08-31 14:00:00,24.71,24.72,24.64,24.65,32900.0,17.2034,17.2104,17.1547,17.1617,32900.0
2010-08-31 14:05:00,24.66,24.75,24.66,24.73,24400.0,17.1686,17.2313,17.1686,17.2174,24400.0
2010-08-31 14:10:00,24.74,24.76,24.72,24.73,17800.0,17.2243,17.2382,17.2104,17.2174,17800.0
2010-08-31 14:15:00,24.72,24.72,24.59,24.59,34800.0,17.2104,17.2104,17.1199,17.1199,34800.0
2010-08-31 14:20:00,24.6,24.62,24.5,24.51,23400.0,17.1269,17.1408,17.0572,17.0642,23400.0
2010-08-31 14:25:00,24.52,24.58,24.49,24.5,42500.0,17.0712,17.1129,17.0503,17.0572,42500.0
2010-08-31 14:30:00,24.51,24.54,24.51,24.52,18200.0,17.0642,17.0851,17.0642,17.0712,18200.0
2010-08-31 14:35:00,24.54,24.56,24.5,24.5,41300.0,17.0851,17.099,17.0572,17.0572,41300.0
2010-08-31 14:40:00,24.5,24.51,24.46,24.46,23900.0,17.0572,17.0642,17.0294,17.0294,23900.0
2010-08-31 14:45:00,24.46,24.47,24.35,24.35,69000.0,17.0294,17.0363,16.9528,16.9528,69000.0
2010-08-31 14:50:00,24.36,24.39,24.34,24.39,31500.0,16.9598,16.9806,16.9458,16.9806,31500.0
2010-08-31 14:55:00,24.38,24.42,24.38,24.41,23700.0,16.9737,17.0015,16.9737,16.9946,23700.0
2010-08-31 15:00:00,24.41,24.47,24.4,24.45,28300.0,16.9946,17.0363,16.9876,17.0224,28300.0
2010-08-31 15:05:00,24.46,24.47,24.41,24.42,17800.0,17.0294,17.0363,16.9946,17.0015,17800.0
2010-08-31 15:10:00,24.41,24.43,24.37,24.39,23900.0,16.9946,17.0085,16.9667,16.9806,23900.0
2010-08-31 15:15:00,24.39,24.42,24.38,24.41,39100.0,16.9806,17.0015,16.9737,16.9946,39100.0
2010-08-31 15:20:00,24.41,24.42,24.37,24.39,35200.0,16.9946,17.0015,16.9667,16.9806,35200.0
2010-08-31 15:25:00,24.4,24.44,24.39,24.43,18500.0,16.9876,17.0155,16.9806,17.0085,18500.0
2010-08-31 15:30:00,24.43,24.52,24.43,24.48,39100.0,17.0085,17.0712,17.0085,17.0433,39100.0
2010-08-31 15:35:00,24.48,24.48,24.39,24.42,52700.0,17.0433,17.0433,16.9806,17.0015,52700.0
2010-08-31 15:40:00,24.41,24.45,24.4,24.42,41400.0,16.9946,17.0224,16.9876,17.0015,41400.0
2010-08-31 15:45:00,24.43,24.55,24.42,24.5,79500.0,17.0085,17.092,17.0015,17.0572,79500.0
2010-08-31 15:50:00,24.5,24.54,24.45,24.47,60600.0,17.0572,17.0851,17.0224,17.0363,60600.0
2010-08-31 15:55:00,24.47,24.51,24.45,24.48,58800.0,17.0363,17.0642,17.0224,17.0433,58800.0
2010-09-01 09:30:00,24.96,24.98,24.78,24.9,25800.0,17.3775,17.3914,17.2522,17.3357,25800.0
2010-09-01 09:35:00,24.88,24.91,24.78,24.8,12400.0,17.3218,17.3427,17.2522,17.2661,12400.0
2010-09-01 09:40:00,24.82,24.87,24.76,24.78,10600.0,17.28,17.3148,17.2382,17.2522,10600.0
2010-09-01 09:45:00,24.79,24.82,24.73,24.79,13300.0,17.2591,17.28,17.2174,17.2591,13300.0
2010-09-01 09:50:00,24.79,24.85,24.78,24.82,11700.0,17.2591,17.3009,17.2522,17.28,11700.0
2010-09-01 09:55:00,24.82,24.89,24.77,24.89,13600.0,17.28,17.3288,17.2452,17.3288,13600.0
2010-09-01 10:00:00,24.88,25.22,24.85,25.18,71000.0,17.3218,17.5585,17.3009,17.5307,71000.0
2010-09-01 10:05:00,25.2,25.25,25.14,25.15,47200.0,17.5446,17.5794,17.5028,17.5098,47200.0
2010-09-01 10:10:00,25.16,25.2,25.11,25.2,24100.0,17.5167,17.5446,17.4819,17.5446,24100.0
2010-09-01 10:15:00,25.2,25.2,25.16,25.17,11500.0,17.5446,17.5446,17.5167,17.5237,11500.0
2010-09-01 10:20:00,25.18,25.26,25.16,25.26,31200.0,17.5307,17.5864,17.5167,17.5864,31200.0
2010-09-01 10:25:00,25.26,25.31,25.26,25.28,28600.0,17.5864,17.6212,17.5864,17.6003,28600.0
2010-09-01 10:30:00,25.29,25.3,25.26,25.28,23200.0,17.6072,17.6142,17.5864,17.6003,23200.0
2010-09-01 10:35:00,25.28,25.3,25.27,25.29,11500.0,17.6003,17.6142,17.5933,17.6072,11500.0
2010-09-01 10:40:00,25.29,25.31,25.28,25.29,12600.0,17.6072,17.6212,17.6003,17.6072,12600.0
2010-09-01 10:45:00,25.29,25.32,25.28,25.3,6900.0,17.6072,17.6281,17.6003,17.6142,6900.0
2010-09-01 10:50:00,25.31,25.35,25.3,25.31,9900.0,17.6212,17.649,17.6142,17.6212,9900.0
2010-09-01 10:55:00,25.32,25.36,25.31,25.31,6400.0,17.6281,17.656,17.6212,17.6212,6400.0
2010-09-01 11:00:00,25.31,25.33,25.3,25.31,14100.0,17.6212,17.6351,17.6142,17.6212,14100.0
2010-09-01 11:05:00,25.31,25.32,25.25,25.25,8300.0,17.6212,17.6281,17.5794,17.5794,8300.0
2010-09-01 11:10:00,25.26,25.35,25.25,25.35,16700.0,17.5864,17.649,17.5794,17.649,16700.0
2010-09-01 11:15:00,25.35,25.36,25.33,25.33,11100.0,17.649,17.656,17.6351,17.6351,11100.0
2010-09-01 11:20:00,25.34,25.35,25.33,25.35,5900.0,17.642,17.649,17.6351,17.649,5900.0
2010-09-01 11:25:00,25.35,25.35,25.31,25.32,6000.0,17.649,17.649,17.6212,17.6281,6000.0
2010-09-01 11:30:00,25.33,25.34,25.32,25.33,6500.0,17.6351,17.642,17.6281,17.6351,6500.0
2010-09-01 11:35:00,25.33,25.35,25.32,25.32,9700.0,17.6351,17.649,17.6281,17.6281,9700.0
2010-09-01 11:40:00,25.32,25.32,25.3,25.31,3700.0,17.6281,17.6281,17.6142,17.6212,3700.0
2010-09-01 11:45:00,25.32,25.33,25.28,25.28,9200.0,17.6281,17.6351,17.6003,17.6003,9200.0
2010-09-01 11:50:00,25.29,25.35,25.29,25.33,11000.0,17.6072,17.649,17.6072,17.6351,11000.0
2010-09-01 11:55:00,25.33,25.33,25.28,25.28,3800.0,17.6351,17.6351,17.6003,17.6003,3800.0
2010-09-01 12:00:00,25.27,25.3,25.27,25.27,5600.0,17.5933,17.6142,17.5933,17.5933,5600.0
2010-09-01 12:05:00,25.28,25.28,25.25,25.27,4100.0,17.6003,17.6003,17.5794,17.5933,4100.0
2010-09-01 12:10:00,25.26,25.27,25.25,25.25,3100.0,17.5864,17.5933,17.5794,17.5794,3100.0
2010-09-01 12:15:00,25.25,25.28,25.25,25.25,4600.0,17.5794,17.6003,17.5794,17.5794,4600.0
2010-09-01 12:20:00,25.25,25.27,25.24,25.25,4400.0,17.5794,17.5933,17.5724,17.5794,4400.0
2010-09-01 12:25:00,25.24,25.24,25.21,25.22,6000.0,17.5724,17.5724,17.5515,17.5585,6000.0
2010-09-01 12:30:00,25.22,25.23,25.22,25.23,4500.0,17.5585,17.5655,17.5585,17.5655,4500.0
2010-09-01 12:35:00,25.23,25.27,25.22,25.25,13300.0,17.5655,17.5933,17.5585,17.5794,13300.0
2010-09-01 12:40:00,25.26,25.27,25.25,25.25,8200.0,17.5864,17.5933,17.5794,17.5794,8200.0
2010-09-01 12:45:00,25.25,25.25,25.2,25.2,5900.0,17.5794,17.5794,17.5446,17.5446,5900.0
2010-09-01 12:50:00,25.19,25.19,25.14,25.15,8700.0,17.5376,17.5376,17.5028,17.5098,8700.0
2010-09-01 12:55:00,25.16,25.18,25.15,25.15,10700.0,17.5167,17.5307,17.5098,17.5098,10700.0
2010-09-01 13:00:00,25.15,25.16,25.12,25.13,7200.0,17.5098,17.5167,17.4889,17.4958,7200.0
2010-09-01 13:05:00,25.14,25.17,25.14,25.16,5900.0,17.5028,17.5237,17.5028,17.5167,5900.0
2010-09-01 13:10:00,25.16,25.18,25.15,25.17,7300.0,17.5167,17.5307,17.5098,17.5237,7300.0
2010-09-01 13:15:00,25.17,25.18,25.16,25.16,5300.0,17.5237,17.5307,17.5167,17.5167,5300.0
2010-09-01 13:20:00,25.16,25.17,25.14,25.14,7500.0,17.5167,17.5237,17.5028,17.5028,7500.0
2010-09-01 13:25:00,25.14,25.16,25.11,25.12,16000.0,17.5028,17.5167,17.4819,17.4889,16000.0
2010-09-01 13:30:00,25.12,25.16,25.12,25.16,2900.0,17.4889,17.5167,17.4889,17.5167,2900.0
2010-09-01 13:35:00,25.16,25.17,25.11,25.12,11500.0,17.5167,17.5237,17.4819,17.4889,11500.0
2010-09-01 13:40:00,25.12,25.12,25.09,25.09,12500.0,17.4889,17.4889,17.468,17.468,12500.0
2010-09-01 13:45:00,25.1,25.13,25.1,25.13,19100.0,17.475,17.4958,17.475,17.4958,19100.0
2010-09-01 13:50:00,25.13,25.14,25.1,25.13,26700.0,17.4958,17.5028,17.475,17.4958,26700.0
2010-09-01 13:55:00,25.12,25.12,25.07,25.1,13400.0,17.4889,17.4889,17.4541,17.475,13400.0
2010-09-01 14:00:00,25.11,25.12,25.08,25.09,13900.0,17.4819,17.4889,17.461,17.468,13900.0
2010-09-01 14:05:00,25.1,25.12,25.07,25.08,21900.0,17.475,17.4889,17.4541,17.461,21900.0
2010-09-01 14:10:00,25.08,25.08,25.05,25.06,18100.0,17.461,17.461,17.4401,17.4471,18100.0
2010-09-01 14:15:00,25.04,25.08,25.04,25.08,9700.0,17.4332,17.461,17.4332,17.461,9700.0
2010-09-01 14:20:00,25.07,25.11,25.06,25.06,12400.0,17.4541,17.4819,17.4471,17.4471,12400.0
2010-09-01 14:25:00,25.06,25.09,25.03,25.09,14500.0,17.4471,17.468,17.4262,17.468,14500.0
2010-09-01 14:30:00,25.1,25.12,25.09,25.09,10400.0,17.475,17.4889,17.468,17.468,10400.0
2010-09-01 14:35:00,25.09,25.09,25.03,25.03,8900.0,17.468,17.468,17.4262,17.4262,8900.0
2010-09-01 14:40:00,25.04,25.09,25.04,25.06,14000.0,17.4332,17.468,17.4332,17.4471,14000.0
2010-09-01 14:45:00,25.07,25.09,25.06,25.07,8800.0,17.4541,17.468,17.4471,17.4541,8800.0
2010-09-01 14:50:00,25.07,25.09,25.07,25.07,6700.0,17.4541,17.468,17.4541,17.4541,6700.0
2010-09-01 14:55:00,25.07,25.07,25.05,25.06,11300.0,17.4541,17.4541,17.4401,17.4471,11300.0
2010-09-01 15:00:00,25.06,25.09,25.06,25.08,13600.0,17.4471,17.468,17.4471,17.461,13600.0
2010-09-01 15:05:00,25.09,25.13,25.09,25.11,25100.0,17.468,17.4958,17.468,17.4819,25100.0
2010-09-01 15:10:00,25.1,25.14,25.1,25.13,21500.0,17.475,17.5028,17.475,17.4958,21500.0
2010-09-01 15:15:00,25.12,25.13,25.09,25.09,20900.0,17.4889,17.4958,17.468,17.468,20900.0
2010-09-01 15:20:00,25.11,25.13,25.08,25.1,50800.0,17.4819,17.4958,17.461,17.475,50800.0
2010-09-01 15:25:00,25.09,25.1,25.05,25.09,22200.0,17.468,17.475,17.4401,17.468,22200.0
2010-09-01 15:30:00,25.09,25.13,25.07,25.1,38000.0,17.468,17.4958,17.4541,17.475,38000.0
2010-09-01 15:35:00,25.11,25.15,25.1,25.14,43200.0,17.4819,17.5098,17.475,17.5028,43200.0
2010-09-01 15:40:00,25.13,25.19,25.13,25.18,48200.0,17.4958,17.5376,17.4958,17.5307,48200.0
2010-09-01 15:45:00,25.19,25.21,25.19,25.2,88200.0,17.5376,17.5515,17.5376,17.5446,88200.0
2010-09-01 15:50:00,25.2,25.2,25.12,25.12,112900.0,17.5446,17.5446,17.4889,17.4889,112900.0
2010-09-01 15:55:00,25.13,25.2,25.11,25.13,129100.0,17.4958,17.5446,17.4819,17.4958,129100.0
2010-09-02 09:30:00,25.26,25.55,25.25,25.55,15300.0,17.5864,17.7883,17.5794,17.7883,15300.0
2010-09-02 09:35:00,25.56,25.59,25.46,25.54,6500.0,17.7952,17.8161,17.7256,17.7813,6500.0
2010-09-02 09:40:00,25.53,25.54,25.34,25.38,6800.0,17.7743,17.7813,17.642,17.6699,6800.0
2010-09-02 09:45:00,25.39,25.59,25.34,25.58,17700.0,17.6769,17.8161,17.642,17.8091,17700.0
2010-09-02 09:50:00,25.59,25.65,25.51,25.64,21100.0,17.8161,17.8579,17.7604,17.8509,21100.0
2010-09-02 09:55:00,25.64,25.72,25.64,25.72,10500.0,17.8509,17.9066,17.8509,17.9066,10500.0
2010-09-02 10:00:00,25.73,25.81,25.67,25.68,26300.0,17.9136,17.9693,17.8718,17.8788,26300.0
2010-09-02 10:05:00,25.7,25.74,25.67,25.67,15000.0,17.8927,17.9205,17.8718,17.8718,15000.0
2010-09-02 10:10:00,25.67,25.73,25.66,25.68,16500.0,17.8718,17.9136,17.8648,17.8788,16500.0
2010-09-02 10:15:00,25.69,25.69,25.6,25.61,19200.0,17.8857,17.8857,17.8231,17.83,19200.0
2010-09-02 10:20:00,25.6,25.64,25.6,25.63,6500.0,17.8231,17.8509,17.8231,17.844,6500.0
2010-09-02 10:25:00,25.65,25.71,25.63,25.7,9100.0,17.8579,17.8996,17.844,17.8927,9100.0
2010-09-02 10:30:00,25.71,25.72,25.67,25.72,12500.0,17.8996,17.9066,17.8718,17.9066,12500.0
2010-09-02 10:35:00,25.71,25.79,25.71,25.78,8400.0,17.8996,17.9553,17.8996,17.9484,8400.0
2010-09-02 10:40:00,25.78,25.83,25.78,25.83,15600.0,17.9484,17.9832,17.9484,17.9832,15600.0
2010-09-02 10:45:00,25.82,25.89,25.79,25.88,9700.0,17.9762,18.025,17.9553,18.018,9700.0
2010-09-02 10:50:00,25.88,25.93,25.88,25.91,16000.0,18.018,18.0528,18.018,18.0389,16000.0
2010-09-02 10:55:00,25.92,25.97,25.91,25.95,18700.0,18.0459,18.0807,18.0389,18.0667,18700.0
2010-09-02 11:00:00,25.95,25.98,25.94,25.97,8700.0,18.0667,18.0876,18.0598,18.0807,8700.0
2010-09-02 11:05:00,25.96,25.97,25.9,25.9,8100.0,18.0737,18.0807,18.0319,18.0319,8100.0
2010-09-02 11:10:00,25.89,25.89,25.82,25.82,23400.0,18.025,18.025,17.9762,17.9762,23400.0
2010-09-02 11:15:00,25.81,25.88,25.79,25.88,13200.0,17.9693,18.018,17.9553,18.018,13200.0
2010-09-02 11:20:00,25.88,25.9,25.87,25.88,18600.0,18.018,18.0319,18.011,18.018,18600.0
2010-09-02 11:25:00,25.89,25.91,25.87,25.9,14700.0,18.025,18.0389,18.011,18.0319,14700.0
2010-09-02 11:30:00,25.9,25.92,25.9,25.91,9900.0,18.0319,18.0459,18.0319,18.0389,9900.0
2010-09-02 11:35:00,25.9,25.91,25.89,25.9,10600.0,18.0319,18.0389,18.025,18.0319,10600.0
2010-09-02 11:40:00,25.9,25.94,25.9,25.92,11000.0,18.0319,18.0598,18.0319,18.0459,11000.0
2010-09-02 11:45:00,25.92,25.92,25.88,25.91,9500.0,18.0459,18.0459,18.018,18.0389,9500.0
2010-09-02 11:50:00,25.91,25.95,25.91,25.94,9400.0,18.0389,18.0667,18.0389,18.0598,9400.0
2010-09-02 11:55:00,25.94,25.96,25.89,25.9,11900.0,18.0598,18.0737,18.025,18.0319,11900.0
2010-09-02 12:00:00,25.9,25.92,25.89,25.91,6500.0,18.0319,18.0459,18.025,18.0389,6500.0
2010-09-02 12:05:00,25.91,25.94,25.91,25.94,6100.0,18.0389,18.0598,18.0389,18.0598,6100.0
2010-09-02 12:10:00,25.93,26.0,25.93,25.99,15300.0,18.0528,18.1015,18.0528,18.0946,15300.0
2010-09-02 12:15:00,25.99,26.0,25.94,25.96,11100.0,18.0946,18.1015,18.0598,18.0737,11100.0
2010-09-02 12:20:00,25.95,25.99,25.95,25.99,4900.0,18.0667,18.0946,18.0667,18.0946,4900.0
2010-09-02 12:25:00,25.98,25.99,25.95,25.99,8800.0,18.0876,18.0946,18.0667,18.0946,8800.0
2010-09-02 12:30:00,25.98,25.99,25.98,25.98,1600.0,18.0876,18.0946,18.0876,18.0876,1600.0
2010-09-02 12:35:00,25.99,26.0,25.97,25.99,5200.0,18.0946,18.1015,18.0807,18.0946,5200.0
2010-09-02 12:40:00,25.98,25.99,25.91,25.91,8200.0,18.0876,18.0946,18.0389,18.0389,8200.0
2010-09-02 12:45:00,25.91,25.92,25.89,25.91,8400.0,18.0389,18.0459,18.025,18.0389,8400.0
2010-09-02 12:50:00,25.91,25.91,25.86,25.86,14800.0,18.0389,18.0389,18.0041,18.0041,14800.0
2010-09-02 12:55:00,25.86,25.9,25.86,25.88,7300.0,18.0041,18.0319,18.0041,18.018,7300.0
2010-09-02 13:00:00,25.88,25.9,25.87,25.89,8400.0,18.018,18.0319,18.011,18.025,8400.0
2010-09-02 13:05:00,25.89,25.9,25.89,25.9,4400.0,18.025,18.0319,18.025,18.0319,4400.0
2010-09-02 13:10:00,25.9,25.9,25.86,25.86,6300.0,18.0319,18.0319,18.0041,18.0041,6300.0
2010-09-02 13:15:00,25.87,25.9,25.87,25.9,8500.0,18.011,18.0319,18.011,18.0319,8500.0
2010-09-02 13:20:00,25.9,25.93,25.88,25.89,6600.0,18.0319,18.0528,18.018,18.025,6600.0
2010-09-02 13:25:00,25.89,25.9,25.87,25.88,9100.0,18.025,18.0319,18.011,18.018,9100.0
2010-09-02 13:30:00,25.87,25.9,25.86,25.9,5700.0,18.011,18.0319,18.0041,18.0319,5700.0
2010-09-02 13:35:00,25.9,25.93,25.9,25.93,7300.0,18.0319,18.0528,18.0319,18.0528,7300.0
2010-09-02 13:40:00,25.92,25.95,25.91,25.91,6100.0,18.0459,18.0667,18.0389,18.0389,6100.0
2010-09-02 13:45:00,25.9,25.91,25.88,25.89,6200.0,18.0319,18.0389,18.018,18.025,6200.0
2010-09-02 13:50:00,25.9,25.9,25.87,25.89,7000.0,18.0319,18.0319,18.011,18.025,7000.0
2010-09-02 13:55:00,25.89,25.91,25.88,25.9,4100.0,18.025,18.0389,18.018,18.0319,4100.0
2010-09-02 14:00:00,25.91,25.94,25.9,25.92,6200.0,18.0389,18.0598,18.0319,18.0459,6200.0
2010-09-02 14:05:00,25.93,25.94,25.93,25.93,7800.0,18.0528,18.0598,18.0528,18.0528,7800.0
2010-09-02 14:10:00,25.94,25.97,25.93,25.97,7600.0,18.0598,18.0807,18.0528,18.0807,7600.0
2010-09-02 14:15:00,25.97,25.98,25.96,25.98,10100.0,18.0807,18.0876,18.0737,18.0876,10100.0
2010-09-02 14:20:00,25.98,25.99,25.93,25.93,9700.0,18.0876,18.0946,18.0528,18.0528,9700.0
2010-09-02 14:25:00,25.92,25.96,25.92,25.92,14600.0,18.0459,18.0737,18.0459,18.0459,14600.0
2010-09-02 14:30:00,25.92,25.96,25.91,25.95,8100.0,18.0459,18.0737,18.0389,18.0667,8100.0
2010-09-02 14:35:00,25.96,25.96,25.93,25.94,4300.0,18.0737,18.0737,18.0528,18.0598,4300.0
2010-09-02 14:40:00,25.94,25.96,25.92,25.95,12200.0,18.0598,18.0737,18.0459,18.0667,12200.0
2010-09-02 14:45:00,25.94,25.97,25.94,25.95,8400.0,18.0598,18.0807,18.0598,18.0667,8400.0
2010-09-02 14:50:00,25.94,25.96,25.92,25.93,14200.0,18.0598,18.0737,18.0459,18.0528,14200.0
2010-09-02 14:55:00,25.93,25.95,25.92,25.94,6700.0,18.0528,18.0667,18.0459,18.0598,6700.0
2010-09-02 15:00:00,25.94,25.96,25.92,25.94,13500.0,18.0598,18.0737,18.0459,18.0598,13500.0
2010-09-02 15:05:00,25.95,25.99,25.95,25.98,32000.0,18.0667,18.0946,18.0667,18.0876,32000.0
2010-09-02 15:10:00,25.98,26.0,25.95,25.96,19800.0,18.0876,18.1015,18.0667,18.0737,19800.0
2010-09-02 15:15:00,25.96,25.97,25.94,25.95,12900.0,18.0737,18.0807,18.0598,18.0667,12900.0
2010-09-02 15:20:00,25.94,25.95,25.93,25.93,35100.0,18.0598,18.0667,18.0528,18.0528,35100.0
2010-09-02 15:25:00,25.93,25.97,25.93,25.96,30600.0,18.0528,18.0807,18.0528,18.0737,30600.0
2010-09-02 15:30:00,25.96,25.97,25.94,25.95,17000.0,18.0737,18.0807,18.0598,18.0667,17000.0
2010-09-02 15:35:00,25.95,26.01,25.95,25.99,41300.0,18.0667,18.1085,18.0667,18.0946,41300.0
2010-09-02 15:40:00,25.99,26.01,25.98,25.99,36300.0,18.0946,18.1085,18.0876,18.0946,36300.0
2010-09-02 15:45:00,26.0,26.03,25.98,25.98,29600.0,18.1015,18.1224,18.0876,18.0876,29600.0
2010-09-02 15:50:00,25.98,25.99,25.96,25.96,20400.0,18.0876,18.0946,18.0737,18.0737,20400.0
2010-09-02 15:55:00,25.97,25.98,25.94,25.96,46100.0,18.0807,18.0876,18.0598,18.0737,46100.0
2010-09-03 09:30:00,26.34,26.85,26.34,26.77,17800.0,18.3383,18.6933,18.3383,18.6376,17800.0
2010-09-03 09:35:00,26.76,26.78,26.66,26.69,18900.0,18.6307,18.6446,18.5611,18.5819,18900.0
2010-09-03 09:40:00,26.7,26.75,26.61,26.63,27900.0,18.5889,18.6237,18.5262,18.5402,27900.0
2010-09-03 09:45:00,26.62,26.64,26.52,26.54,8600.0,18.5332,18.5471,18.4636,18.4775,8600.0
2010-09-03 09:50:00,26.55,26.69,26.55,26.69,21000.0,18.4845,18.5819,18.4845,18.5819,21000.0
2010-09-03 09:55:00,26.69,26.77,26.68,26.75,13300.0,18.5819,18.6376,18.575,18.6237,13300.0
2010-09-03 10:00:00,26.74,26.74,26.57,26.61,17700.0,18.6167,18.6167,18.4984,18.5262,17700.0
2010-09-03 10:05:00,26.6,26.6,26.41,26.43,12600.0,18.5193,18.5193,18.387,18.4009,12600.0
2010-09-03 10:10:00,26.42,26.43,26.28,26.28,8100.0,18.394,18.4009,18.2965,18.2965,8100.0
2010-09-03 10:15:00,26.25,26.46,26.17,26.43,22800.0,18.2756,18.4218,18.2199,18.4009,22800.0
2010-09-03 10:20:00,26.45,26.48,26.39,26.41,10600.0,18.4148,18.4357,18.3731,18.387,10600.0
2010-09-03 10:25:00,26.37,26.37,26.25,26.26,9000.0,18.3591,18.3591,18.2756,18.2826,9000.0
2010-09-03 10:30:00,26.25,26.25,26.16,26.23,22200.0,18.2756,18.2756,18.2129,18.2617,22200.0
2010-09-03 10:35:00,26.23,26.26,26.15,26.25,19100.0,18.2617,18.2826,18.206,18.2756,19100.0
2010-09-03 10:40:00,26.26,26.28,26.24,26.24,10700.0,18.2826,18.2965,18.2686,18.2686,10700.0
2010-09-03 10:45:00,26.24,26.24,26.16,26.16,12600.0,18.2686,18.2686,18.2129,18.2129,12600.0
2010-09-03 10:50:00,26.17,26.19,26.13,26.14,11700.0,18.2199,18.2338,18.1921,18.199,11700.0
2010-09-03 10:55:00,26.13,26.14,26.05,26.09,8000.0,18.1921,18.199,18.1364,18.1642,8000.0
2010-09-03 11:00:00,26.1,26.11,26.06,26.08,9200.0,18.1712,18.1781,18.1433,18.1572,9200.0
2010-09-03 11:05:00,26.07,26.1,26.06,26.09,10500.0,18.1503,18.1712,18.1433,18.1642,10500.0
2010-09-03 11:10:00,26.08,26.12,26.03,26.12,15100.0,18.1572,18.1851,18.1224,18.1851,15100.0
2010-09-03 11:15:00,26.13,26.21,26.13,26.2,14200.0,18.1921,18.2478,18.1921,18.2408,14200.0
2010-09-03 11:20:00,26.19,26.19,26.13,26.13,4400.0,18.2338,18.2338,18.1921,18.1921,4400.0
2010-09-03 11:25:00,26.13,26.15,26.11,26.11,3800.0,18.1921,18.206,18.1781,18.1781,3800.0
2010-09-03 11:30:00,26.1,26.13,26.1,26.1,5400.0,18.1712,18.1921,18.1712,18.1712,5400.0
2010-09-03 11:35:00,26.09,26.1,26.05,26.08,6300.0,18.1642,18.1712,18.1364,18.1572,6300.0
2010-09-03 11:40:00,26.1,26.12,26.09,26.12,2400.0,18.1712,18.1851,18.1642,18.1851,2400.0
2010-09-03 11:45:00,26.11,26.13,26.11,26.12,4400.0,18.1781,18.1921,18.1781,18.1851,4400.0
2010-09-03 11:50:00,26.11,26.13,26.08,26.13,6800.0,18.1781,18.1921,18.1572,18.1921,6800.0
2010-09-03 11:55:00,26.14,26.19,26.14,26.16,5500.0,18.199,18.2338,18.199,18.2129,5500.0
2010-09-03 12:00:00,26.16,26.2,26.14,26.2,5700.0,18.2129,18.2408,18.199,18.2408,5700.0
2010-09-03 12:05:00,26.21,26.22,26.2,26.22,2100.0,18.2478,18.2547,18.2408,18.2547,2100.0
2010-09-03 12:10:00,26.23,26.26,26.21,26.25,4200.0,18.2617,18.2826,18.2478,18.2756,4200.0
2010-09-03 12:15:00,26.26,26.27,26.24,26.26,4200.0,18.2826,18.2895,18.2686,18.2826,4200.0
2010-09-03 12:20:00,26.26,26.27,26.26,26.27,2100.0,18.2826,18.2895,18.2826,18.2895,2100.0
2010-09-03 12:25:00,26.27,26.28,26.25,26.25,2200.0,18.2895,18.2965,18.2756,18.2756,2200.0
2010-09-03 12:30:00,26.25,26.26,26.25,26.26,2900.0,18.2756,18.2826,18.2756,18.2826,2900.0
2010-09-03 12:35:00,26.26,26.3,26.24,26.25,10900.0,18.2826,18.3104,18.2686,18.2756,10900.0
2010-09-03 12:40:00,26.25,26.25,26.24,26.25,4800.0,18.2756,18.2756,18.2686,18.2756,4800.0
2010-09-03 12:45:00,26.25,26.25,26.23,26.24,2300.0,18.2756,18.2756,18.2617,18.2686,2300.0
2010-09-03 12:50:00,26.24,26.26,26.24,26.26,5000.0,18.2686,18.2826,18.2686,18.2826,5000.0
2010-09-03 12:55:00,26.27,26.33,26.27,26.31,11200.0,18.2895,18.3313,18.2895,18.3174,11200.0
2010-09-03 13:00:00,26.31,26.35,26.31,26.31,10300.0,18.3174,18.3452,18.3174,18.3174,10300.0
2010-09-03 13:05:00,26.31,26.33,26.31,26.33,3800.0,18.3174,18.3313,18.3174,18.3313,3800.0
2010-09-03 13:10:00,26.33,26.34,26.33,26.33,6400.0,18.3313,18.3383,18.3313,18.3313,6400.0
2010-09-03 13:15:00,26.33,26.36,26.33,26.36,2000.0,18.3313,18.3522,18.3313,18.3522,2000.0
2010-09-03 13:20:00,26.35,26.35,26.33,26.34,4600.0,18.3452,18.3452,18.3313,18.3383,4600.0
2010-09-03 13:25:00,26.35,26.36,26.31,26.32,6000.0,18.3452,18.3522,18.3174,18.3243,6000.0
2010-09-03 13:30:00,26.32,26.35,26.31,26.35,7200.0,18.3243,18.3452,18.3174,18.3452,7200.0
2010-09-03 13:35:00,26.35,26.39,26.35,26.39,3700.0,18.3452,18.3731,18.3452,18.3731,3700.0
2010-09-03 13:40:00,26.41,26.41,26.38,26.38,3600.0,18.387,18.387,18.3661,18.3661,3600.0
2010-09-03 13:45:00,26.38,26.38,26.36,26.38,4000.0,18.3661,18.3661,18.3522,18.3661,4000.0
2010-09-03 13:50:00,26.38,26.4,26.35,26.36,10900.0,18.3661,18.38,18.3452,18.3522,10900.0
2010-09-03 13:55:00,26.36,26.36,26.34,26.35,6800.0,18.3522,18.3522,18.3383,18.3452,6800.0
2010-09-03 14:00:00,26.35,26.35,26.32,26.34,3100.0,18.3452,18.3452,18.3243,18.3383,3100.0
2010-09-03 14:05:00,26.34,26.34,26.31,26.31,7200.0,18.3383,18.3383,18.3174,18.3174,7200.0
2010-09-03 14:10:00,26.3,26.32,26.29,26.3,5900.0,18.3104,18.3243,18.3035,18.3104,5900.0
2010-09-03 14:15:00,26.29,26.3,26.28,26.3,2000.0,18.3035,18.3104,18.2965,18.3104,2000.0
2010-09-03 14:20:00,26.31,26.34,26.3,26.34,4500.0,18.3174,18.3383,18.3104,18.3383,4500.0
2010-09-03 14:25:00,26.34,26.34,26.32,26.33,1700.0,18.3383,18.3383,18.3243,18.3313,1700.0
2010-09-03 14:30:00,26.33,26.37,26.32,26.37,5500.0,18.3313,18.3591,18.3243,18.3591,5500.0
2010-09-03 14:35:00,26.36,26.38,26.34,26.34,7900.0,18.3522,18.3661,18.3383,18.3383,7900.0
2010-09-03 14:40:00,26.35,26.35,26.3,26.3,4700.0,18.3452,18.3452,18.3104,18.3104,4700.0
2010-09-03 14:45:00,26.3,26.3,26.26,26.26,3800.0,18.3104,18.3104,18.2826,18.2826,3800.0
2010-09-03 14:50:00,26.27,26.28,26.25,26.27,5100.0,18.2895,18.2965,18.2756,18.2895,5100.0
2010-09-03 14:55:00,26.27,26.28,26.24,26.26,10800.0,18.2895,18.2965,18.2686,18.2826,10800.0
2010-09-03 15:00:00,26.26,26.26,26.23,26.24,8000.0,18.2826,18.2826,18.2617,18.2686,8000.0
2010-09-03 15:05:00,26.23,26.24,26.2,26.22,12900.0,18.2617,18.2686,18.2408,18.2547,12900.0
2010-09-03 15:10:00,26.22,26.24,26.22,26.23,5200.0,18.2547,18.2686,18.2547,18.2617,5200.0
2010-09-03 15:15:00,26.22,26.24,26.2,26.22,8000.0,18.2547,18.2686,18.2408,18.2547,8000.0
2010-09-03 15:20:00,26.23,26.25,26.21,26.22,11100.0,18.2617,18.2756,18.2478,18.2547,11100.0
2010-09-03 15:25:00,26.23,26.26,26.22,26.25,10100.0,18.2617,18.2826,18.2547,18.2756,10100.0
2010-09-03 15:30:00,26.26,26.26,26.19,26.2,13100.0,18.2826,18.2826,18.2338,18.2408,13100.0
2010-09-03 15:35:00,26.21,26.23,26.2,26.22,11000.0,18.2478,18.2617,18.2408,18.2547,11000.0
2010-09-03 15:40:00,26.22,26.27,26.21,26.27,10200.0,18.2547,18.2895,18.2478,18.2895,10200.0
2010-09-03 15:45:00,26.28,26.3,26.25,26.3,18900.0,18.2965,18.3104,18.2756,18.3104,18900.0
2010-09-03 15:50:00,26.3,26.33,26.28,26.29,26100.0,18.3104,18.3313,18.2965,18.3035,26100.0
2010-09-03 15:55:00,26.29,26.33,26.28,26.32,28000.0,18.3035,18.3313,18.2965,18.3243,28000.0
2010-09-07 09:30:00,26.13,26.32,26.11,26.14,9100.0,18.1921,18.3243,18.1781,18.199,9100.0
2010-09-07 09:35:00,26.1,26.19,26.1,26.15,4300.0,18.1712,18.2338,18.1712,18.206,4300.0
2010-09-07 09:40:00,26.12,26.18,26.11,26.12,3200.0,18.1851,18.2269,18.1781,18.1851,3200.0
2010-09-07 09:45:00,26.16,26.17,26.07,26.07,3100.0,18.2129,18.2199,18.1503,18.1503,3100.0
2010-09-07 09:50:00,26.07,26.12,26.05,26.08,4300.0,18.1503,18.1851,18.1364,18.1572,4300.0
2010-09-07 09:55:00,26.07,26.09,25.97,25.97,6800.0,18.1503,18.1642,18.0807,18.0807,6800.0
2010-09-07 10:00:00,25.97,26.04,25.96,26.03,7700.0,18.0807,18.1294,18.0737,18.1224,7700.0
2010-09-07 10:05:00,26.04,26.08,26.02,26.06,12000.0,18.1294,18.1572,18.1155,18.1433,12000.0
2010-09-07 10:10:00,26.06,26.08,26.03,26.08,5600.0,18.1433,18.1572,18.1224,18.1572,5600.0
2010-09-07 10:15:00,26.08,26.08,26.01,26.07,4700.0,18.1572,18.1572,18.1085,18.1503,4700.0
2010-09-07 10:20:00,26.06,26.06,25.98,26.02,12400.0,18.1433,18.1433,18.0876,18.1155,12400.0
2010-09-07 10:25:00,26.01,26.03,25.99,26.02,4900.0,18.1085,18.1224,18.0946,18.1155,4900.0
2010-09-07 10:30:00,26.02,26.03,25.98,25.99,4200.0,18.1155,18.1224,18.0876,18.0946,4200.0
2010-09-07 10:35:00,25.99,25.99,25.95,25.98,4300.0,18.0946,18.0946,18.0667,18.0876,4300.0
2010-09-07 10:40:00,25.99,26.04,25.99,26.01,3900.0,18.0946,18.1294,18.0946,18.1085,3900.0
2010-09-07 10:45:00,26.01,26.02,25.98,26.0,3500.0,18.1085,18.1155,18.0876,18.1015,3500.0
2010-09-07 10:50:00,26.0,26.02,25.95,25.95,3400.0,18.1015,18.1155,18.0667,18.0667,3400.0
2010-09-07 10:55:00,25.95,26.02,25.95,25.98,5400.0,18.0667,18.1155,18.0667,18.0876,5400.0
2010-09-07 11:00:00,25.99,26.01,25.95,25.96,4800.0,18.0946,18.1085,18.0667,18.0737,4800.0
2010-09-07 11:05:00,25.96,25.99,25.94,25.97,4400.0,18.0737,18.0946,18.0598,18.0807,4400.0
2010-09-07 11:10:00,25.99,25.99,25.96,25.96,4300.0,18.0946,18.0946,18.0737,18.0737,4300.0
2010-09-07 11:15:00,25.98,26.0,25.96,25.99,5900.0,18.0876,18.1015,18.0737,18.0946,5900.0
2010-09-07 11:20:00,26.0,26.06,26.0,26.04,4500.0,18.1015,18.1433,18.1015,18.1294,4500.0
2010-09-07 11:25:00,26.02,26.08,26.02,26.08,3700.0,18.1155,18.1572,18.1155,18.1572,3700.0
2010-09-07 11:30:00,26.08,26.09,26.04,26.04,3800.0,18.1572,18.1642,18.1294,18.1294,3800.0
2010-09-07 11:35:00,26.03,26.04,26.03,26.04,2600.0,18.1224,18.1294,18.1224,18.1294,2600.0
2010-09-07 11:40:00,26.04,26.04,26.02,26.03,5700.0,18.1294,18.1294,18.1155,18.1224,5700.0
2010-09-07 11:45:00,26.04,26.04,26.01,26.02,1800.0,18.1294,18.1294,18.1085,18.1155,1800.0
2010-09-07 11:50:00,26.02,26.02,25.96,25.96,4800.0,18.1155,18.1155,18.0737,18.0737,4800.0
2010-09-07 11:55:00,25.96,26.04,25.96,26.04,4300.0,18.0737,18.1294,18.0737,18.1294,4300.0
2010-09-07 12:00:00,26.03,26.03,25.99,25.99,4000.0,18.1224,18.1224,18.0946,18.0946,4000.0
2010-09-07 12:05:00,26.01,26.06,26.01,26.06,1300.0,18.1085,18.1433,18.1085,18.1433,1300.0
2010-09-07 12:10:00,26.06,26.06,26.03,26.03,1200.0,18.1433,18.1433,18.1224,18.1224,1200.0
2010-09-07 12:15:00,26.03,26.03,26.02,26.02,700.0,18.1224,18.1224,18.1155,18.1155,700.0
2010-09-07 12:20:00,26.03,26.07,25.98,25.99,4900.0,18.1224,18.1503,18.0876,18.0946,4900.0
2010-09-07 12:25:00,26.0,26.02,25.99,26.01,2500.0,18.1015,18.1155,18.0946,18.1085,2500.0
2010-09-07 12:30:00,26.0,26.0,25.95,25.98,5900.0,18.1015,18.1015,18.0667,18.0876,5900.0
2010-09-07 12:35:00,25.98,25.98,25.97,25.97,1500.0,18.0876,18.0876,18.0807,18.0807,1500.0
2010-09-07 12:40:00,25.96,26.0,25.96,25.99,2500.0,18.0737,18.1015,18.0737,18.0946,2500.0
2010-09-07 12:45:00,26.0,26.0,25.97,25.97,1200.0,18.1015,18.1015,18.0807,18.0807,1200.0
2010-09-07 12:50:00,25.98,25.99,25.95,25.98,1000.0,18.0876,18.0946,18.0667,18.0876,1000.0
2010-09-07 12:55:00,25.98,25.98,25.95,25.96,2500.0,18.0876,18.0876,18.0667,18.0737,2500.0
2010-09-07 13:00:00,25.96,25.96,25.93,25.94,3800.0,18.0737,18.0737,18.0528,18.0598,3800.0
2010-09-07 13:05:00,25.95,25.95,25.93,25.95,3600.0,18.0667,18.0667,18.0528,18.0667,3600.0
2010-09-07 13:10:00,25.96,25.98,25.95,25.97,6700.0,18.0737,18.0876,18.0667,18.0807,6700.0
2010-09-07 13:15:00,25.97,25.97,25.95,25.95,2900.0,18.0807,18.0807,18.0667,18.0667,2900.0
2010-09-07 13:20:00,25.94,25.94,25.89,25.93,8500.0,18.0598,18.0598,18.025,18.0528,8500.0
2010-09-07 13:25:00,25.92,25.95,25.91,25.93,8100.0,18.0459,18.0667,18.0389,18.0528,8100.0
2010-09-07 13:30:00,25.91,25.95,25.91,25.95,3800.0,18.0389,18.0667,18.0389,18.0667,3800.0
2010-09-07 13:35:00,25.95,25.95,25.92,25.92,2800.0,18.0667,18.0667,18.0459,18.0459,2800.0
2010-09-07 13:40:00,25.93,25.94,25.92,25.92,1600.0,18.0528,18.0598,18.0459,18.0459,1600.0
2010-09-07 13:45:00,25.92,25.92,25.92,25.92,1100.0,18.0459,18.0459,18.0459,18.0459,1100.0
2010-09-07 13:50:00,25.92,25.94,25.92,25.92,2600.0,18.0459,18.0598,18.0459,18.0459,2600.0
2010-09-07 13:55:00,25.93,25.95,25.93,25.93,6800.0,18.0528,18.0667,18.0528,18.0528,6800.0
2010-09-07 14:00:00,25.93,25.93,25.91,25.92,4300.0,18.0528,18.0528,18.0389,18.0459,4300.0
2010-09-07 14:05:00,25.92,25.95,25.92,25.93,13300.0,18.0459,18.0667,18.0459,18.0528,13300.0
2010-09-07 14:10:00,25.92,25.95,25.92,25.95,4100.0,18.0459,18.0667,18.0459,18.0667,4100.0
2010-09-07 14:15:00,25.96,26.0,25.96,25.97,5700.0,18.0737,18.1015,18.0737,18.0807,5700.0
2010-09-07 14:20:00,25.97,25.99,25.96,25.98,4800.0,18.0807,18.0946,18.0737,18.0876,4800.0
2010-09-07 14:25:00,25.99,26.0,25.96,25.96,3400.0,18.0946,18.1015,18.0737,18.0737,3400.0
2010-09-07 14:30:00,25.96,25.96,25.94,25.95,2100.0,18.0737,18.0737,18.0598,18.0667,2100.0
2010-09-07 14:35:00,25.94,25.97,25.92,25.92,6300.0,18.0598,18.0807,18.0459,18.0459,6300.0
2010-09-07 14:40:00,25.92,25.94,25.89,25.89,9500.0,18.0459,18.0598,18.025,18.025,9500.0
2010-09-07 14:45:00,25.9,25.93,25.9,25.91,3500.0,18.0319,18.0528,18.0319,18.0389,3500.0
2010-09-07 14:50:00,25.9,25.91,25.89,25.9,2200.0,18.0319,18.0389,18.025,18.0319,2200.0
2010-09-07 14:55:00,25.89,25.9,25.85,25.9,9900.0,18.025,18.0319,17.9971,18.0319,9900.0
2010-09-07 15:00:00,25.89,25.89,25.86,25.89,12700.0,18.025,18.025,18.0041,18.025,12700.0
2010-09-07 15:05:00,25.89,25.9,25.87,25.88,6200.0,18.025,18.0319,18.011,18.018,6200.0
2010-09-07 15:10:00,25.88,25.9,25.87,25.89,5500.0,18.018,18.0319,18.011,18.025,5500.0
2010-09-07 15:15:00,25.88,25.91,25.88,25.91,6300.0,18.018,18.0389,18.018,18.0389,6300.0
2010-09-07 15:20:00,25.9,25.91,25.86,25.86,6300.0,18.0319,18.0389,18.0041,18.0041,6300.0
2010-09-07 15:25:00,25.87,25.88,25.83,25.88,17500.0,18.011,18.018,17.9832,18.018,17500.0
2010-09-07 15:30:00,25.88,25.9,25.87,25.89,9700.0,18.018,18.0319,18.011,18.025,9700.0
2010-09-07 15:35:00,25.89,25.93,25.89,25.93,23600.0,18.025,18.0528,18.025,18.0528,23600.0
2010-09-07 15:40:00,25.92,25.97,25.92,25.94,25600.0,18.0459,18.0807,18.0459,18.0598,25600.0
2010-09-07 15:45:00,25.94,25.97,25.93,25.96,22900.0,18.0598,18.0807,18.0528,18.0737,22900.0
2010-09-07 15:50:00,25.96,25.96,25.91,25.92,63400.0,18.0737,18.0737,18.0389,18.0459,63400.0
2010-09-07 15:55:00,25.92,25.92,25.9,25.9,64000.0,18.0459,18.0459,18.0319,18.0319,64000.0
2010-09-08 09:30:00,25.48,25.68,25.46,25.61,29100.0,17.7395,17.8788,17.7256,17.83,29100.0
2010-09-08 09:35:00,25.61,25.69,25.5,25.56,25300.0,17.83,17.8857,17.7534,17.7952,25300.0
2010-09-08 09:40:00,25.58,25.82,25.58,25.82,20200.0,17.8091,17.9762,17.8091,17.9762,20200.0
2010-09-08 09:45:00,25.85,25.85,25.78,25.83,16900.0,17.9971,17.9971,17.9484,17.9832,16900.0
2010-09-08 09:50:00,25.82,25.85,25.65,25.68,26000.0,17.9762,17.9971,17.8579,17.8788,26000.0
2010-09-08 09:55:00,25.68,25.7,25.64,25.64,13300.0,17.8788,17.8927,17.8509,17.8509,13300.0
2010-09-08 10:00:00,25.64,25.76,25.64,25.7,15900.0,17.8509,17.9345,17.8509,17.8927,15900.0
2010-09-08 10:05:00,25.71,25.74,25.54,25.55,47500.0,17.8996,17.9205,17.7813,17.7883,47500.0
2010-09-08 10:10:00,25.56,25.65,25.56,25.63,8800.0,17.7952,17.8579,17.7952,17.844,8800.0
2010-09-08 10:15:00,25.63,25.65,25.58,25.58,14500.0,17.844,17.8579,17.8091,17.8091,14500.0
2010-09-08 10:20:00,25.6,25.64,25.59,25.6,11200.0,17.8231,17.8509,17.8161,17.8231,11200.0
2010-09-08 10:25:00,25.6,25.63,25.58,25.58,10400.0,17.8231,17.844,17.8091,17.8091,10400.0
2010-09-08 10:30:00,25.58,25.63,25.55,25.59,51100.0,17.8091,17.844,17.7883,17.8161,51100.0
2010-09-08 10:35:00,25.59,25.64,25.59,25.64,12800.0,17.8161,17.8509,17.8161,17.8509,12800.0
2010-09-08 10:40:00,25.64,25.81,25.64,25.81,27600.0,17.8509,17.9693,17.8509,17.9693,27600.0
2010-09-08 10:45:00,25.81,25.84,25.81,25.83,8000.0,17.9693,17.9902,17.9693,17.9832,8000.0
2010-09-08 10:50:00,25.84,25.85,25.84,25.85,15400.0,17.9902,17.9971,17.9902,17.9971,15400.0
2010-09-08 10:55:00,25.84,25.85,25.83,25.83,10900.0,17.9902,17.9971,17.9832,17.9832,10900.0
2010-09-08 11:00:00,25.83,25.88,25.83,25.87,5900.0,17.9832,18.018,17.9832,18.011,5900.0
2010-09-08 11:05:00,25.89,25.91,25.85,25.86,7700.0,18.025,18.0389,17.9971,18.0041,7700.0
2010-09-08 11:10:00,25.86,25.86,25.83,25.85,3300.0,18.0041,18.0041,17.9832,17.9971,3300.0
2010-09-08 11:15:00,25.85,25.9,25.85,25.9,5700.0,17.9971,18.0319,17.9971,18.0319,5700.0
2010-09-08 11:20:00,25.89,25.89,25.85,25.85,8600.0,18.025,18.025,17.9971,17.9971,8600.0
2010-09-08 11:25:00,25.86,25.87,25.83,25.85,16300.0,18.0041,18.011,17.9832,17.9971,16300.0
2010-09-08 11:30:00,25.85,25.87,25.84,25.87,6200.0,17.9971,18.011,17.9902,18.011,6200.0
2010-09-08 11:35:00,25.86,25.87,25.74,25.74,19200.0,18.0041,18.011,17.9205,17.9205,19200.0
2010-09-08 11:40:00,25.74,25.74,25.72,25.73,6500.0,17.9205,17.9205,17.9066,17.9136,6500.0
2010-09-08 11:45:00,25.73,25.73,25.69,25.69,3600.0,17.9136,17.9136,17.8857,17.8857,3600.0
2010-09-08 11:50:00,25.71,25.71,25.68,25.69,3200.0,17.8996,17.8996,17.8788,17.8857,3200.0
2010-09-08 11:55:00,25.68,25.69,25.67,25.69,7300.0,17.8788,17.8857,17.8718,17.8857,7300.0
2010-09-08 12:00:00,25.7,25.7,25.69,25.69,2700.0,17.8927,17.8927,17.8857,17.8857,2700.0
2010-09-08 12:05:00,25.68,25.71,25.67,25.71,9000.0,17.8788,17.8996,17.8718,17.8996,9000.0
2010-09-08 12:10:00,25.72,25.73,25.72,25.73,1400.0,17.9066,17.9136,17.9066,17.9136,1400.0
2010-09-08 12:15:00,25.74,25.79,25.74,25.79,2100.0,17.9205,17.9553,17.9205,17.9553,2100.0
2010-09-08 12:20:00,25.79,25.82,25.79,25.82,3100.0,17.9553,17.9762,17.9553,17.9762,3100.0
2010-09-08 12:25:00,25.82,25.83,25.78,25.8,15800.0,17.9762,17.9832,17.9484,17.9623,15800.0
2010-09-08 12:30:00,25.8,25.8,25.77,25.77,6200.0,17.9623,17.9623,17.9414,17.9414,6200.0
2010-09-08 12:35:00,25.77,25.79,25.77,25.77,4100.0,17.9414,17.9553,17.9414,17.9414,4100.0
2010-09-08 12:40:00,25.77,25.77,25.76,25.77,18200.0,17.9414,17.9414,17.9345,17.9414,18200.0
2010-09-08 12:45:00,25.77,25.78,25.75,25.76,3500.0,17.9414,17.9484,17.9275,17.9345,3500.0
2010-09-08 12:50:00,25.76,25.76,25.74,25.74,1800.0,17.9345,17.9345,17.9205,17.9205,1800.0
2010-09-08 12:55:00,25.74,25.75,25.74,25.74,2300.0,17.9205,17.9275,17.9205,17.9205,2300.0
2010-09-08 13:00:00,25.73,25.74,25.73,25.73,800.0,17.9136,17.9205,17.9136,17.9136,800.0
2010-09-08 13:05:00,25.73,25.73,25.64,25.65,12200.0,17.9136,17.9136,17.8509,17.8579,12200.0
2010-09-08 13:10:00,25.65,25.68,25.65,25.68,1400.0,17.8579,17.8788,17.8579,17.8788,1400.0
2010-09-08 13:15:00,25.68,25.68,25.66,25.67,1200.0,17.8788,17.8788,17.8648,17.8718,1200.0
2010-09-08 13:20:00,25.67,25.7,25.66,25.7,2900.0,17.8718,17.8927,17.8648,17.8927,2900.0
2010-09-08 13:25:00,25.69,25.71,25.68,25.7,4900.0,17.8857,17.8996,17.8788,17.8927,4900.0
2010-09-08 13:30:00,25.7,25.72,25.7,25.72,3600.0,17.8927,17.9066,17.8927,17.9066,3600.0
2010-09-08 13:35:00,25.72,25.72,25.71,25.72,4300.0,17.9066,17.9066,17.8996,17.9066,4300.0
2010-09-08 13:40:00,25.71,25.71,25.62,25.62,21400.0,17.8996,17.8996,17.837,17.837,21400.0
2010-09-08 13:45:00,25.62,25.64,25.6,25.64,10800.0,17.837,17.8509,17.8231,17.8509,10800.0
2010-09-08 13:50:00,25.65,25.67,25.64,25.66,12900.0,17.8579,17.8718,17.8509,17.8648,12900.0
2010-09-08 13:55:00,25.66,25.7,25.63,25.7,12600.0,17.8648,17.8927,17.844,17.8927,12600.0
2010-09-08 14:00:00,25.7,25.7,25.63,25.65,23400.0,17.8927,17.8927,17.844,17.8579,23400.0
2010-09-08 14:05:00,25.65,25.67,25.63,25.66,14400.0,17.8579,17.8718,17.844,17.8648,14400.0
2010-09-08 14:10:00,25.63,25.68,25.61,25.68,7200.0,17.844,17.8788,17.83,17.8788,7200.0
2010-09-08 14:15:00,25.68,25.72,25.67,25.69,7400.0,17.8788,17.9066,17.8718,17.8857,7400.0
2010-09-08 14:20:00,25.69,25.7,25.67,25.69,15100.0,17.8857,17.8927,17.8718,17.8857,15100.0
2010-09-08 14:25:00,25.69,25.69,25.67,25.67,4000.0,17.8857,17.8857,17.8718,17.8718,4000.0
2010-09-08 14:30:00,25.67,25.69,25.66,25.66,9600.0,17.8718,17.8857,17.8648,17.8648,9600.0
2010-09-08 14:35:00,25.66,25.67,25.65,25.67,3600.0,17.8648,17.8718,17.8579,17.8718,3600.0
2010-09-08 14:40:00,25.67,25.68,25.66,25.68,10000.0,17.8718,17.8788,17.8648,17.8788,10000.0
2010-09-08 14:45:00,25.68,25.68,25.68,25.68,1400.0,17.8788,17.8788,17.8788,17.8788,1400.0
2010-09-08 14:50:00,25.68,25.74,25.67,25.74,7000.0,17.8788,17.9205,17.8718,17.9205,7000.0
2010-09-08 14:55:00,25.74,25.74,25.71,25.71,8700.0,17.9205,17.9205,17.8996,17.8996,8700.0
2010-09-08 15:00:00,25.71,25.76,25.71,25.76,15500.0,17.8996,17.9345,17.8996,17.9345,15500.0
2010-09-08 15:05:00,25.77,25.79,25.77,25.78,2300.0,17.9414,17.9553,17.9414,17.9484,2300.0
2010-09-08 15:10:00,25.79,25.8,25.78,25.78,18600.0,17.9553,17.9623,17.9484,17.9484,18600.0
2010-09-08 15:15:00,25.78,25.82,25.78,25.8,9200.0,17.9484,17.9762,17.9484,17.9623,9200.0
2010-09-08 15:20:00,25.79,25.81,25.77,25.79,27300.0,17.9553,17.9693,17.9414,17.9553,27300.0
2010-09-08 15:25:00,25.79,25.83,25.79,25.82,15000.0,17.9553,17.9832,17.9553,17.9762,15000.0
2010-09-08 15:30:00,25.81,25.85,25.8,25.85,18900.0,17.9693,17.9971,17.9623,17.9971,18900.0
2010-09-08 15:35:00,25.84,25.89,25.84,25.85,13400.0,17.9902,18.025,17.9902,17.9971,13400.0
2010-09-08 15:40:00,25.86,25.86,25.8,25.8,17600.0,18.0041,18.0041,17.9623,17.9623,17600.0
2010-09-08 15:45:00,25.79,25.82,25.77,25.8,27800.0,17.9553,17.9762,17.9414,17.9623,27800.0
2010-09-08 15:50:00,25.8,25.81,25.75,25.75,30500.0,17.9623,17.9693,17.9275,17.9275,30500.0
2010-09-08 15:55:00,25.75,25.78,25.73,25.78,26700.0,17.9275,17.9484,17.9136,17.9484,26700.0
2010-09-09 09:30:00,26.07,26.16,26.07,26.09,5800.0,18.1503,18.2129,18.1503,18.1642,5800.0
2010-09-09 09:35:00,26.11,26.11,26.01,26.02,1700.0,18.1781,18.1781,18.1085,18.1155,1700.0
2010-09-09 09:40:00,26.0,26.1,25.96,25.98,6300.0,18.1015,18.1712,18.0737,18.0876,6300.0
2010-09-09 09:45:00,25.98,25.98,25.87,25.87,8900.0,18.0876,18.0876,18.011,18.011,8900.0
2010-09-09 09:50:00,25.85,25.92,25.85,25.91,8100.0,17.9971,18.0459,17.9971,18.0389,8100.0
2010-09-09 09:55:00,25.9,26.03,25.89,26.01,7200.0,18.0319,18.1224,18.025,18.1085,7200.0
2010-09-09 10:00:00,26.01,26.01,25.92,25.94,9100.0,18.1085,18.1085,18.0459,18.0598,9100.0
2010-09-09 10:05:00,25.93,25.93,25.88,25.88,5400.0,18.0528,18.0528,18.018,18.018,5400.0
2010-09-09 10:10:00,25.88,25.89,25.72,25.73,30900.0,18.018,18.025,17.9066,17.9136,30900.0
2010-09-09 10:15:00,25.74,25.74,25.64,25.65,16100.0,17.9205,17.9205,17.8509,17.8579,16100.0
2010-09-09 10:20:00,25.66,25.76,25.66,25.75,6400.0,17.8648,17.9345,17.8648,17.9275,6400.0
2010-09-09 10:25:00,25.76,25.81,25.76,25.81,3100.0,17.9345,17.9693,17.9345,17.9693,3100.0
2010-09-09 10:30:00,25.81,25.81,25.74,25.74,6000.0,17.9693,17.9693,17.9205,17.9205,6000.0
2010-09-09 10:35:00,25.75,25.83,25.73,25.77,8100.0,17.9275,17.9832,17.9136,17.9414,8100.0
2010-09-09 10:40:00,25.77,25.77,25.74,25.75,5100.0,17.9414,17.9414,17.9205,17.9275,5100.0
2010-09-09 10:45:00,25.75,25.8,25.75,25.79,5500.0,17.9275,17.9623,17.9275,17.9553,5500.0
2010-09-09 10:50:00,25.79,25.79,25.73,25.73,2900.0,17.9553,17.9553,17.9136,17.9136,2900.0
2010-09-09 10:55:00,25.72,25.72,25.65,25.65,3400.0,17.9066,17.9066,17.8579,17.8579,3400.0
2010-09-09 11:00:00,25.66,25.67,25.64,25.65,6500.0,17.8648,17.8718,17.8509,17.8579,6500.0
2010-09-09 11:05:00,25.66,25.67,25.64,25.66,3400.0,17.8648,17.8718,17.8509,17.8648,3400.0
2010-09-09 11:10:00,25.66,25.72,25.65,25.71,3400.0,17.8648,17.9066,17.8579,17.8996,3400.0
2010-09-09 11:15:00,25.71,25.75,25.71,25.75,3200.0,17.8996,17.9275,17.8996,17.9275,3200.0
2010-09-09 11:20:00,25.75,25.8,25.75,25.79,3200.0,17.9275,17.9623,17.9275,17.9553,3200.0
2010-09-09 11:25:00,25.8,25.85,25.8,25.85,18300.0,17.9623,17.9971,17.9623,17.9971,18300.0
2010-09-09 11:30:00,25.84,25.89,25.83,25.88,5400.0,17.9902,18.025,17.9832,18.018,5400.0
2010-09-09 11:35:00,25.88,25.88,25.86,25.87,3000.0,18.018,18.018,18.0041,18.011,3000.0
2010-09-09 11:40:00,25.87,25.88,25.86,25.88,1400.0,18.011,18.018,18.0041,18.018,1400.0
2010-09-09 11:45:00,25.88,25.88,25.83,25.85,12600.0,18.018,18.018,17.9832,17.9971,12600.0
2010-09-09 11:50:00,25.84,25.87,25.83,25.84,5300.0,17.9902,18.011,17.9832,17.9902,5300.0
2010-09-09 11:55:00,25.84,25.86,25.82,25.86,1800.0,17.9902,18.0041,17.9762,18.0041,1800.0
2010-09-09 12:00:00,25.86,25.9,25.85,25.88,6400.0,18.0041,18.0319,17.9971,18.018,6400.0
2010-09-09 12:05:00,25.88,25.91,25.88,25.91,2900.0,18.018,18.0389,18.018,18.0389,2900.0
2010-09-09 12:10:00,25.91,25.91,25.9,25.9,2200.0,18.0389,18.0389,18.0319,18.0319,2200.0
2010-09-09 12:15:00,25.9,25.91,25.89,25.91,4500.0,18.0319,18.0389,18.025,18.0389,4500.0
2010-09-09 12:20:00,25.9,25.91,25.9,25.9,5800.0,18.0319,18.0389,18.0319,18.0319,5800.0
2010-09-09 12:25:00,25.9,25.91,25.9,25.9,1800.0,18.0319,18.0389,18.0319,18.0319,1800.0
2010-09-09 12:30:00,25.9,25.9,25.9,25.9,5600.0,18.0319,18.0319,18.0319,18.0319,5600.0
2010-09-09 12:35:00,25.9,25.92,25.9,25.92,5900.0,18.0319,18.0459,18.0319,18.0459,5900.0
2010-09-09 12:40:00,25.92,25.96,25.92,25.93,4500.0,18.0459,18.0737,18.0459,18.0528,4500.0
2010-09-09 12:45:00,25.92,25.92,25.84,25.86,14800.0,18.0459,18.0459,17.9902,18.0041,14800.0
2010-09-09 12:50:00,25.85,25.86,25.81,25.82,4400.0,17.9971,18.0041,17.9693,17.9762,4400.0
2010-09-09 12:55:00,25.81,25.81,25.7,25.7,4700.0,17.9693,17.9693,17.8927,17.8927,4700.0
2010-09-09 13:00:00,25.71,25.77,25.7,25.77,7100.0,17.8996,17.9414,17.8927,17.9414,7100.0
2010-09-09 13:05:00,25.76,25.76,25.72,25.72,5200.0,17.9345,17.9345,17.9066,17.9066,5200.0
2010-09-09 13:10:00,25.73,25.73,25.64,25.64,5100.0,17.9136,17.9136,17.8509,17.8509,5100.0
2010-09-09 13:15:00,25.65,25.7,25.64,25.68,7300.0,17.8579,17.8927,17.8509,17.8788,7300.0
2010-09-09 13:20:00,25.68,25.7,25.68,25.69,1000.0,17.8788,17.8927,17.8788,17.8857,1000.0
2010-09-09 13:25:00,25.69,25.69,25.59,25.59,5900.0,17.8857,17.8857,17.8161,17.8161,5900.0
2010-09-09 13:30:00,25.6,25.61,25.57,25.61,7400.0,17.8231,17.83,17.8022,17.83,7400.0
2010-09-09 13:35:00,25.61,25.66,25.61,25.61,8000.0,17.83,17.8648,17.83,17.83,8000.0
2010-09-09 13:40:00,25.62,25.63,25.61,25.63,3800.0,17.837,17.844,17.83,17.844,3800.0
2010-09-09 13:45:00,25.63,25.66,25.59,25.66,6500.0,17.844,17.8648,17.8161,17.8648,6500.0
2010-09-09 13:50:00,25.66,25.67,25.65,25.66,2000.0,17.8648,17.8718,17.8579,17.8648,2000.0
2010-09-09 13:55:00,25.65,25.65,25.54,25.55,11300.0,17.8579,17.8579,17.7813,17.7883,11300.0
2010-09-09 14:00:00,25.56,25.6,25.56,25.6,4700.0,17.7952,17.8231,17.7952,17.8231,4700.0
2010-09-09 14:05:00,25.6,25.61,25.56,25.58,4600.0,17.8231,17.83,17.7952,17.8091,4600.0
2010-09-09 14:10:00,25.57,25.59,25.53,25.59,18700.0,17.8022,17.8161,17.7743,17.8161,18700.0
2010-09-09 14:15:00,25.59,25.59,25.54,25.54,10900.0,17.8161,17.8161,17.7813,17.7813,10900.0
2010-09-09 14:20:00,25.55,25.57,25.55,25.56,2100.0,17.7883,17.8022,17.7883,17.7952,2100.0
2010-09-09 14:25:00,25.57,25.59,25.55,25.57,6900.0,17.8022,17.8161,17.7883,17.8022,6900.0
2010-09-09 14:30:00,25.57,25.63,25.57,25.63,4800.0,17.8022,17.844,17.8022,17.844,4800.0
2010-09-09 14:35:00,25.63,25.66,25.62,25.62,4800.0,17.844,17.8648,17.837,17.837,4800.0
2010-09-09 14:40:00,25.62,25.65,25.61,25.64,7600.0,17.837,17.8579,17.83,17.8509,7600.0
2010-09-09 14:45:00,25.64,25.7,25.63,25.7,5700.0,17.8509,17.8927,17.844,17.8927,5700.0
2010-09-09 14:50:00,25.69,25.71,25.68,25.68,8300.0,17.8857,17.8996,17.8788,17.8788,8300.0
2010-09-09 14:55:00,25.68,25.71,25.67,25.7,6800.0,17.8788,17.8996,17.8718,17.8927,6800.0
2010-09-09 15:00:00,25.69,25.71,25.69,25.71,5400.0,17.8857,17.8996,17.8857,17.8996,5400.0
2010-09-09 15:05:00,25.71,25.75,25.71,25.74,14400.0,17.8996,17.9275,17.8996,17.9205,14400.0
2010-09-09 15:10:00,25.73,25.75,25.72,25.75,5200.0,17.9136,17.9275,17.9066,17.9275,5200.0
2010-09-09 15:15:00,25.75,25.78,25.75,25.77,6500.0,17.9275,17.9484,17.9275,17.9414,6500.0
2010-09-09 15:20:00,25.77,25.77,25.75,25.76,11000.0,17.9414,17.9414,17.9275,17.9345,11000.0
2010-09-09 15:25:00,25.76,25.77,25.75,25.76,10800.0,17.9345,17.9414,17.9275,17.9345,10800.0
2010-09-09 15:30:00,25.75,25.78,25.75,25.78,20300.0,17.9275,17.9484,17.9275,17.9484,20300.0
2010-09-09 15:35:00,25.78,25.82,25.77,25.82,11900.0,17.9484,17.9762,17.9414,17.9762,11900.0
2010-09-09 15:40:00,25.81,25.82,25.75,25.76,20200.0,17.9693,17.9762,17.9275,17.9345,20200.0
2010-09-09 15:45:00,25.75,25.76,25.72,25.73,16400.0,17.9275,17.9345,17.9066,17.9136,16400.0
2010-09-09 15:50:00,25.74,25.74,25.7,25.71,27700.0,17.9205,17.9205,17.8927,17.8996,27700.0
2010-09-09 15:55:00,25.72,25.74,25.7,25.74,42500.0,17.9066,17.9205,17.8927,17.9205,42500.0
2010-09-10 09:30:00,25.76,25.9,25.75,25.9,10600.0,17.9345,18.0319,17.9275,18.0319,10600.0
2010-09-10 09:35:00,25.88,25.97,25.88,25.9,13500.0,18.018,18.0807,18.018,18.0319,13500.0
2010-09-10 09:40:00,25.9,25.92,25.85,25.89,9200.0,18.0319,18.0459,17.9971,18.025,9200.0
2010-09-10 09:45:00,25.86,25.91,25.86,25.9,2700.0,18.0041,18.0389,18.0041,18.0319,2700.0
2010-09-10 09:50:00,25.91,26.09,25.91,26.06,13200.0,18.0389,18.1642,18.0389,18.1433,13200.0
2010-09-10 09:55:00,26.05,26.11,26.01,26.02,11400.0,18.1364,18.1781,18.1085,18.1155,11400.0
2010-09-10 10:00:00,26.02,26.05,26.0,26.05,4800.0,18.1155,18.1364,18.1015,18.1364,4800.0
2010-09-10 10:05:00,26.04,26.07,25.98,26.06,8200.0,18.1294,18.1503,18.0876,18.1433,8200.0
2010-09-10 10:10:00,26.05,26.12,26.03,26.1,11500.0,18.1364,18.1851,18.1224,18.1712,11500.0
2010-09-10 10:15:00,26.09,26.12,26.04,26.12,4700.0,18.1642,18.1851,18.1294,18.1851,4700.0
2010-09-10 10:20:00,26.13,26.18,26.12,26.18,8500.0,18.1921,18.2269,18.1851,18.2269,8500.0
2010-09-10 10:25:00,26.18,26.22,26.18,26.21,11600.0,18.2269,18.2547,18.2269,18.2478,11600.0
2010-09-10 10:30:00,26.21,26.29,26.2,26.27,12500.0,18.2478,18.3035,18.2408,18.2895,12500.0
2010-09-10 10:35:00,26.27,26.3,26.27,26.28,15500.0,18.2895,18.3104,18.2895,18.2965,15500.0
2010-09-10 10:40:00,26.27,26.27,26.19,26.19,11200.0,18.2895,18.2895,18.2338,18.2338,11200.0
2010-09-10 10:45:00,26.19,26.19,26.14,26.17,7200.0,18.2338,18.2338,18.199,18.2199,7200.0
2010-09-10 10:50:00,26.18,26.21,26.16,26.16,5600.0,18.2269,18.2478,18.2129,18.2129,5600.0
2010-09-10 10:55:00,26.16,26.18,26.15,26.15,4200.0,18.2129,18.2269,18.206,18.206,4200.0
2010-09-10 11:00:00,26.14,26.15,26.09,26.15,7700.0,18.199,18.206,18.1642,18.206,7700.0
2010-09-10 11:05:00,26.15,26.22,26.13,26.22,9700.0,18.206,18.2547,18.1921,18.2547,9700.0
2010-09-10 11:10:00,26.22,26.26,26.21,26.23,5800.0,18.2547,18.2826,18.2478,18.2617,5800.0
2010-09-10 11:15:00,26.24,26.24,26.16,26.16,4600.0,18.2686,18.2686,18.2129,18.2129,4600.0
2010-09-10 11:20:00,26.14,26.14,26.11,26.14,4100.0,18.199,18.199,18.1781,18.199,4100.0
2010-09-10 11:25:00,26.13,26.16,26.13,26.16,4400.0,18.1921,18.2129,18.1921,18.2129,4400.0
2010-09-10 11:30:00,26.17,26.2,26.14,26.14,3100.0,18.2199,18.2408,18.199,18.199,3100.0
2010-09-10 11:35:00,26.13,26.13,26.08,26.08,1900.0,18.1921,18.1921,18.1572,18.1572,1900.0
2010-09-10 11:40:00,26.06,26.06,26.03,26.03,4500.0,18.1433,18.1433,18.1224,18.1224,4500.0
2010-09-10 11:45:00,26.02,26.02,25.96,25.96,2800.0,18.1155,18.1155,18.0737,18.0737,2800.0
2010-09-10 11:50:00,25.96,25.97,25.94,25.96,7800.0,18.0737,18.0807,18.0598,18.0737,7800.0
2010-09-10 11:55:00,25.96,25.97,25.87,25.91,6600.0,18.0737,18.0807,18.011,18.0389,6600.0
2010-09-10 12:00:00,25.91,25.91,25.88,25.88,3200.0,18.0389,18.0389,18.018,18.018,3200.0
2010-09-10 12:05:00,25.88,25.88,25.85,25.86,4900.0,18.018,18.018,17.9971,18.0041,4900.0
2010-09-10 12:10:00,25.85,25.9,25.85,25.9,5400.0,17.9971,18.0319,17.9971,18.0319,5400.0
2010-09-10 12:15:00,25.89,25.9,25.85,25.85,4400.0,18.025,18.0319,17.9971,17.9971,4400.0
2010-09-10 12:20:00,25.85,25.87,25.85,25.86,1300.0,17.9971,18.011,17.9971,18.0041,1300.0
2010-09-10 12:25:00,25.86,25.86,25.85,25.86,2600.0,18.0041,18.0041,17.9971,18.0041,2600.0
2010-09-10 12:30:00,25.85,25.88,25.84,25.88,11400.0,17.9971,18.018,17.9902,18.018,11400.0
2010-09-10 12:35:00,25.88,25.89,25.86,25.87,3600.0,18.018,18.025,18.0041,18.011,3600.0
2010-09-10 12:40:00,25.88,25.88,25.86,25.87,1100.0,18.018,18.018,18.0041,18.011,1100.0
2010-09-10 12:45:00,25.87,25.88,25.87,25.87,2100.0,18.011,18.018,18.011,18.011,2100.0
2010-09-10 12:50:00,25.88,25.88,25.85,25.87,7800.0,18.018,18.018,17.9971,18.011,7800.0
2010-09-10 12:55:00,25.88,25.88,25.86,25.86,1600.0,18.018,18.018,18.0041,18.0041,1600.0
2010-09-10 13:00:00,25.85,25.85,25.85,25.85,4800.0,17.9971,17.9971,17.9971,17.9971,4800.0
2010-09-10 13:05:00,25.85,25.85,25.84,25.85,2700.0,17.9971,17.9971,17.9902,17.9971,2700.0
2010-09-10 13:10:00,25.85,25.85,25.85,25.85,3500.0,17.9971,17.9971,17.9971,17.9971,3500.0
2010-09-10 13:15:00,25.84,25.86,25.84,25.86,1200.0,17.9902,18.0041,17.9902,18.0041,1200.0
2010-09-10 13:20:00,25.85,25.85,25.85,25.85,900.0,17.9971,17.9971,17.9971,17.9971,900.0
2010-09-10 13:25:00,25.84,25.84,25.83,25.83,1500.0,17.9902,17.9902,17.9832,17.9832,1500.0
2010-09-10 13:30:00,25.84,25.86,25.83,25.86,4400.0,17.9902,18.0041,17.9832,18.0041,4400.0
2010-09-10 13:35:00,25.86,25.86,25.85,25.86,3200.0,18.0041,18.0041,17.9971,18.0041,3200.0
2010-09-10 13:40:00,25.86,25.86,25.82,25.82,2400.0,18.0041,18.0041,17.9762,17.9762,2400.0
2010-09-10 13:45:00,25.82,25.83,25.81,25.82,5500.0,17.9762,17.9832,17.9693,17.9762,5500.0
2010-09-10 13:50:00,25.82,25.83,25.81,25.81,6300.0,17.9762,17.9832,17.9693,17.9693,6300.0
2010-09-10 13:55:00,25.82,25.82,25.8,25.8,3500.0,17.9762,17.9762,17.9623,17.9623,3500.0
2010-09-10 14:00:00,25.8,25.8,25.78,25.79,5400.0,17.9623,17.9623,17.9484,17.9553,5400.0
2010-09-10 14:05:00,25.79,25.83,25.79,25.81,9400.0,17.9553,17.9832,17.9553,17.9693,9400.0
2010-09-10 14:10:00,25.82,25.82,25.78,25.78,9600.0,17.9762,17.9762,17.9484,17.9484,9600.0
2010-09-10 14:15:00,25.78,25.79,25.75,25.75,4400.0,17.9484,17.9553,17.9275,17.9275,4400.0
2010-09-10 14:20:00,25.75,25.75,25.73,25.75,5200.0,17.9275,17.9275,17.9136,17.9275,5200.0
2010-09-10 14:25:00,25.75,25.78,25.75,25.78,8500.0,17.9275,17.9484,17.9275,17.9484,8500.0
2010-09-10 14:30:00,25.78,25.79,25.78,25.79,2000.0,17.9484,17.9553,17.9484,17.9553,2000.0
2010-09-10 14:35:00,25.79,25.81,25.78,25.8,3800.0,17.9553,17.9693,17.9484,17.9623,3800.0
2010-09-10 14:40:00,25.8,25.85,25.76,25.84,5500.0,17.9623,17.9971,17.9345,17.9902,5500.0
2010-09-10 14:45:00,25.84,25.84,25.78,25.78,5600.0,17.9902,17.9902,17.9484,17.9484,5600.0
2010-09-10 14:50:00,25.79,25.81,25.79,25.8,4000.0,17.9553,17.9693,17.9553,17.9623,4000.0
2010-09-10 14:55:00,25.81,25.82,25.8,25.81,4200.0,17.9693,17.9762,17.9623,17.9693,4200.0
2010-09-10 15:00:00,25.82,25.82,25.79,25.8,2300.0,17.9762,17.9762,17.9553,17.9623,2300.0
2010-09-10 15:05:00,25.79,25.8,25.76,25.77,6400.0,17.9553,17.9623,17.9345,17.9414,6400.0
2010-09-10 15:10:00,25.76,25.78,25.76,25.76,3100.0,17.9345,17.9484,17.9345,17.9345,3100.0
2010-09-10 15:15:00,25.76,25.8,25.76,25.78,7800.0,17.9345,17.9623,17.9345,17.9484,7800.0
2010-09-10 15:20:00,25.78,25.79,25.75,25.79,6700.0,17.9484,17.9553,17.9275,17.9553,6700.0
2010-09-10 15:25:00,25.79,25.81,25.78,25.79,5700.0,17.9553,17.9693,17.9484,17.9553,5700.0
2010-09-10 15:30:00,25.79,25.81,25.79,25.8,3800.0,17.9553,17.9693,17.9553,17.9623,3800.0
2010-09-10 15:35:00,25.79,25.79,25.78,25.78,3300.0,17.9553,17.9553,17.9484,17.9484,3300.0
2010-09-10 15:40:00,25.77,25.78,25.74,25.74,7700.0,17.9414,17.9484,17.9205,17.9205,7700.0
2010-09-10 15:45:00,25.75,25.78,25.75,25.76,12500.0,17.9275,17.9484,17.9275,17.9345,12500.0
2010-09-10 15:50:00,25.76,25.79,25.76,25.78,9300.0,17.9345,17.9553,17.9345,17.9484,9300.0
2010-09-10 15:55:00,25.78,25.8,25.75,25.8,30600.0,17.9484,17.9623,17.9275,17.9623,30600.0
2010-09-13 09:30:00,26.01,26.31,26.01,26.31,9200.0,18.1085,18.3174,18.1085,18.3174,9200.0
2010-09-13 09:35:00,26.33,26.34,26.22,26.32,12100.0,18.3313,18.3383,18.2547,18.3243,12100.0
2010-09-13 09:40:00,26.31,26.36,26.24,26.26,12400.0,18.3174,18.3522,18.2686,18.2826,12400.0
2010-09-13 09:45:00,26.25,26.3,26.25,26.29,12500.0,18.2756,18.3104,18.2756,18.3035,12500.0
2010-09-13 09:50:00,26.28,26.4,26.28,26.38,8200.0,18.2965,18.38,18.2965,18.3661,8200.0
2010-09-13 09:55:00,26.39,26.4,26.37,26.37,6100.0,18.3731,18.38,18.3591,18.3591,6100.0
2010-09-13 10:00:00,26.37,26.38,26.34,26.34,4700.0,18.3591,18.3661,18.3383,18.3383,4700.0
2010-09-13 10:05:00,26.34,26.45,26.32,26.41,12000.0,18.3383,18.4148,18.3243,18.387,12000.0
2010-09-13 10:10:00,26.41,26.41,26.36,26.36,4900.0,18.387,18.387,18.3522,18.3522,4900.0
2010-09-13 10:15:00,26.37,26.4,26.34,26.35,14100.0,18.3591,18.38,18.3383,18.3452,14100.0
2010-09-13 10:20:00,26.35,26.38,26.34,26.38,4200.0,18.3452,18.3661,18.3383,18.3661,4200.0
2010-09-13 10:25:00,26.37,26.41,26.36,26.41,6100.0,18.3591,18.387,18.3522,18.387,6100.0
2010-09-13 10:30:00,26.41,26.43,26.4,26.41,8100.0,18.387,18.4009,18.38,18.387,8100.0
2010-09-13 10:35:00,26.41,26.44,26.41,26.41,5700.0,18.387,18.4079,18.387,18.387,5700.0
2010-09-13 10:40:00,26.42,26.45,26.41,26.44,3900.0,18.394,18.4148,18.387,18.4079,3900.0
2010-09-13 10:45:00,26.45,26.49,26.44,26.49,6900.0,18.4148,18.4427,18.4079,18.4427,6900.0
2010-09-13 10:50:00,26.49,26.5,26.45,26.47,10800.0,18.4427,18.4497,18.4148,18.4288,10800.0
2010-09-13 10:55:00,26.47,26.48,26.42,26.42,3700.0,18.4288,18.4357,18.394,18.394,3700.0
2010-09-13 11:00:00,26.43,26.46,26.42,26.44,9800.0,18.4009,18.4218,18.394,18.4079,9800.0
2010-09-13 11:05:00,26.44,26.47,26.44,26.46,8700.0,18.4079,18.4288,18.4079,18.4218,8700.0
2010-09-13 11:10:00,26.45,26.45,26.41,26.41,19000.0,18.4148,18.4148,18.387,18.387,19000.0
2010-09-13 11:15:00,26.4,26.4,26.4,26.4,1900.0,18.38,18.38,18.38,18.38,1900.0
2010-09-13 11:20:00,26.4,26.41,26.39,26.41,4600.0,18.38,18.387,18.3731,18.387,4600.0
2010-09-13 11:25:00,26.41,26.46,26.4,26.46,11200.0,18.387,18.4218,18.38,18.4218,11200.0
2010-09-13 11:30:00,26.45,26.49,26.44,26.46,15900.0,18.4148,18.4427,18.4079,18.4218,15900.0
2010-09-13 11:35:00,26.46,26.48,26.44,26.48,4700.0,18.4218,18.4357,18.4079,18.4357,4700.0
2010-09-13 11:40:00,26.47,26.51,26.47,26.49,8700.0,18.4288,18.4566,18.4288,18.4427,8700.0
2010-09-13 11:45:00,26.49,26.52,26.46,26.46,10800.0,18.4427,18.4636,18.4218,18.4218,10800.0
2010-09-13 11:50:00,26.46,26.47,26.45,26.45,8000.0,18.4218,18.4288,18.4148,18.4148,8000.0
2010-09-13 11:55:00,26.45,26.52,26.45,26.51,12200.0,18.4148,18.4636,18.4148,18.4566,12200.0
2010-09-13 12:00:00,26.51,26.54,26.51,26.54,7400.0,18.4566,18.4775,18.4566,18.4775,7400.0
2010-09-13 12:05:00,26.54,26.54,26.52,26.52,5900.0,18.4775,18.4775,18.4636,18.4636,5900.0
2010-09-13 12:10:00,26.53,26.55,26.53,26.53,7200.0,18.4705,18.4845,18.4705,18.4705,7200.0
2010-09-13 12:15:00,26.53,26.53,26.5,26.5,7700.0,18.4705,18.4705,18.4497,18.4497,7700.0
2010-09-13 12:20:00,26.5,26.51,26.46,26.49,23600.0,18.4497,18.4566,18.4218,18.4427,23600.0
2010-09-13 12:25:00,26.48,26.54,26.48,26.52,6000.0,18.4357,18.4775,18.4357,18.4636,6000.0
2010-09-13 12:30:00,26.52,26.52,26.5,26.5,4400.0,18.4636,18.4636,18.4497,18.4497,4400.0
2010-09-13 12:35:00,26.5,26.57,26.5,26.54,8900.0,18.4497,18.4984,18.4497,18.4775,8900.0
2010-09-13 12:40:00,26.54,26.55,26.51,26.54,6200.0,18.4775,18.4845,18.4566,18.4775,6200.0
2010-09-13 12:45:00,26.54,26.54,26.51,26.51,2600.0,18.4775,18.4775,18.4566,18.4566,2600.0
2010-09-13 12:50:00,26.51,26.51,26.5,26.5,3400.0,18.4566,18.4566,18.4497,18.4497,3400.0
2010-09-13 12:55:00,26.51,26.53,26.5,26.52,5900.0,18.4566,18.4705,18.4497,18.4636,5900.0
2010-09-13 13:00:00,26.51,26.52,26.5,26.5,4100.0,18.4566,18.4636,18.4497,18.4497,4100.0
2010-09-13 13:05:00,26.49,26.5,26.48,26.48,1900.0,18.4427,18.4497,18.4357,18.4357,1900.0
2010-09-13 13:10:00,26.47,26.47,26.47,26.47,200.0,18.4288,18.4288,18.4288,18.4288,200.0
2010-09-13 13:15:00,26.48,26.48,26.45,26.45,1600.0,18.4357,18.4357,18.4148,18.4148,1600.0
2010-09-13 13:20:00,26.45,26.5,26.45,26.49,7000.0,18.4148,18.4497,18.4148,18.4427,7000.0
2010-09-13 13:25:00,26.49,26.52,26.49,26.52,10300.0,18.4427,18.4636,18.4427,18.4636,10300.0
2010-09-13 13:30:00,26.51,26.51,26.49,26.51,12700.0,18.4566,18.4566,18.4427,18.4566,12700.0
2010-09-13 13:35:00,26.51,26.52,26.51,26.51,2200.0,18.4566,18.4636,18.4566,18.4566,2200.0
2010-09-13 13:40:00,26.51,26.52,26.51,26.51,9000.0,18.4566,18.4636,18.4566,18.4566,9000.0
2010-09-13 13:45:00,26.51,26.52,26.51,26.51,2000.0,18.4566,18.4636,18.4566,18.4566,2000.0
2010-09-13 13:50:00,26.51,26.52,26.51,26.52,2900.0,18.4566,18.4636,18.4566,18.4636,2900.0
2010-09-13 13:55:00,26.52,26.52,26.51,26.51,2300.0,18.4636,18.4636,18.4566,18.4566,2300.0
2010-09-13 14:00:00,26.51,26.51,26.46,26.46,9300.0,18.4566,18.4566,18.4218,18.4218,9300.0
2010-09-13 14:05:00,26.46,26.46,26.43,26.44,8500.0,18.4218,18.4218,18.4009,18.4079,8500.0
2010-09-13 14:10:00,26.45,26.51,26.44,26.51,9100.0,18.4148,18.4566,18.4079,18.4566,9100.0
2010-09-13 14:15:00,26.51,26.57,26.51,26.57,6200.0,18.4566,18.4984,18.4566,18.4984,6200.0
2010-09-13 14:20:00,26.55,26.55,26.51,26.51,8800.0,18.4845,18.4845,18.4566,18.4566,8800.0
2010-09-13 14:25:00,26.52,26.57,26.51,26.57,5100.0,18.4636,18.4984,18.4566,18.4984,5100.0
2010-09-13 14:30:00,26.56,26.56,26.54,26.55,3400.0,18.4914,18.4914,18.4775,18.4845,3400.0
2010-09-13 14:35:00,26.54,26.54,26.52,26.53,3200.0,18.4775,18.4775,18.4636,18.4705,3200.0
2010-09-13 14:40:00,26.52,26.53,26.52,26.52,5100.0,18.4636,18.4705,18.4636,18.4636,5100.0
2010-09-13 14:45:00,26.53,26.55,26.52,26.52,6300.0,18.4705,18.4845,18.4636,18.4636,6300.0
2010-09-13 14:50:00,26.52,26.53,26.52,26.53,2100.0,18.4636,18.4705,18.4636,18.4705,2100.0
2010-09-13 14:55:00,26.53,26.56,26.52,26.56,5200.0,18.4705,18.4914,18.4636,18.4914,5200.0
2010-09-13 15:00:00,26.56,26.56,26.55,26.55,3800.0,18.4914,18.4914,18.4845,18.4845,3800.0
2010-09-13 15:05:00,26.56,26.56,26.51,26.52,12500.0,18.4914,18.4914,18.4566,18.4636,12500.0
2010-09-13 15:10:00,26.51,26.53,26.51,26.53,10800.0,18.4566,18.4705,18.4566,18.4705,10800.0
2010-09-13 15:15:00,26.53,26.53,26.51,26.52,11200.0,18.4705,18.4705,18.4566,18.4636,11200.0
2010-09-13 15:20:00,26.53,26.54,26.51,26.52,12600.0,18.4705,18.4775,18.4566,18.4636,12600.0
2010-09-13 15:25:00,26.51,26.52,26.51,26.52,29200.0,18.4566,18.4636,18.4566,18.4636,29200.0
2010-09-13 15:30:00,26.51,26.52,26.51,26.51,12100.0,18.4566,18.4636,18.4566,18.4566,12100.0
2010-09-13 15:35:00,26.52,26.56,26.51,26.55,27800.0,18.4636,18.4914,18.4566,18.4845,27800.0
2010-09-13 15:40:00,26.56,26.56,26.55,26.56,19800.0,18.4914,18.4914,18.4845,18.4914,19800.0
2010-09-13 15:45:00,26.55,26.56,26.51,26.51,64300.0,18.4845,18.4914,18.4566,18.4566,64300.0
2010-09-13 15:50:00,26.51,26.52,26.51,26.52,29900.0,18.4566,18.4636,18.4566,18.4636,29900.0
2010-09-13 15:55:00,26.51,26.52,26.49,26.51,110100.0,18.4566,18.4636,18.4427,18.4566,110100.0
2010-09-14 09:30:00,26.58,26.97,26.51,26.93,22200.0,18.5054,18.7769,18.4566,18.749,22200.0
2010-09-14 09:35:00,26.94,26.94,26.74,26.75,21700.0,18.756,18.756,18.6167,18.6237,21700.0
2010-09-14 09:40:00,26.75,26.75,26.6,26.6,12700.0,18.6237,18.6237,18.5193,18.5193,12700.0
2010-09-14 09:45:00,26.61,26.68,26.61,26.66,11200.0,18.5262,18.575,18.5262,18.5611,11200.0
2010-09-14 09:50:00,26.65,26.81,26.65,26.79,19700.0,18.5541,18.6655,18.5541,18.6516,19700.0
2010-09-14 09:55:00,26.79,26.93,26.79,26.93,21600.0,18.6516,18.749,18.6516,18.749,21600.0
2010-09-14 10:00:00,26.93,26.97,26.9,26.95,23900.0,18.749,18.7769,18.7281,18.763,23900.0
2010-09-14 10:05:00,26.94,26.94,26.87,26.87,18200.0,18.756,18.756,18.7073,18.7073,18200.0
2010-09-14 10:10:00,26.87,26.91,26.86,26.91,10500.0,18.7073,18.7351,18.7003,18.7351,10500.0
2010-09-14 10:15:00,26.91,26.92,26.89,26.9,6500.0,18.7351,18.7421,18.7212,18.7281,6500.0
2010-09-14 10:20:00,26.9,26.95,26.88,26.92,14100.0,18.7281,18.763,18.7142,18.7421,14100.0
2010-09-14 10:25:00,26.93,27.01,26.93,27.01,19600.0,18.749,18.8047,18.749,18.8047,19600.0
2010-09-14 10:30:00,27.01,27.09,27.0,27.04,20400.0,18.8047,18.8604,18.7978,18.8256,20400.0
2010-09-14 10:35:00,27.05,27.12,27.05,27.08,18000.0,18.8326,18.8813,18.8326,18.8535,18000.0
2010-09-14 10:40:00,27.07,27.11,27.05,27.09,17000.0,18.8465,18.8743,18.8326,18.8604,17000.0
2010-09-14 10:45:00,27.09,27.14,27.09,27.13,13900.0,18.8604,18.8952,18.8604,18.8883,13900.0
2010-09-14 10:50:00,27.12,27.22,27.12,27.21,21400.0,18.8813,18.9509,18.8813,18.944,21400.0
2010-09-14 10:55:00,27.2,27.24,27.19,27.22,8100.0,18.937,18.9649,18.93,18.9509,8100.0
2010-09-14 11:00:00,27.21,27.25,27.21,27.24,10400.0,18.944,18.9718,18.944,18.9649,10400.0
2010-09-14 11:05:00,27.24,27.31,27.23,27.31,16300.0,18.9649,19.0136,18.9579,19.0136,16300.0
2010-09-14 11:10:00,27.31,27.39,27.29,27.38,33300.0,19.0136,19.0693,18.9997,19.0623,33300.0
2010-09-14 11:15:00,27.37,27.41,27.36,27.36,20500.0,19.0554,19.0832,19.0484,19.0484,20500.0
2010-09-14 11:20:00,27.36,27.36,27.27,27.28,10900.0,19.0484,19.0484,18.9857,18.9927,10900.0
2010-09-14 11:25:00,27.28,27.29,27.25,27.27,5300.0,18.9927,18.9997,18.9718,18.9857,5300.0
2010-09-14 11:30:00,27.26,27.3,27.26,27.28,9100.0,18.9788,19.0066,18.9788,18.9927,9100.0
2010-09-14 11:35:00,27.29,27.31,27.28,27.31,6600.0,18.9997,19.0136,18.9927,19.0136,6600.0
2010-09-14 11:40:00,27.31,27.39,27.31,27.39,10200.0,19.0136,19.0693,19.0136,19.0693,10200.0
2010-09-14 11:45:00,27.39,27.44,27.38,27.44,12800.0,19.0693,19.1041,19.0623,19.1041,12800.0
2010-09-14 11:50:00,27.43,27.44,27.4,27.4,7500.0,19.0971,19.1041,19.0762,19.0762,7500.0
2010-09-14 11:55:00,27.4,27.45,27.39,27.45,12000.0,19.0762,19.1111,19.0693,19.1111,12000.0
2010-09-14 12:00:00,27.44,27.44,27.4,27.4,4600.0,19.1041,19.1041,19.0762,19.0762,4600.0
2010-09-14 12:05:00,27.4,27.48,27.4,27.47,11000.0,19.0762,19.1319,19.0762,19.125,11000.0
2010-09-14 12:10:00,27.46,27.48,27.45,27.46,7400.0,19.118,19.1319,19.1111,19.118,7400.0
2010-09-14 12:15:00,27.47,27.51,27.45,27.45,15100.0,19.125,19.1528,19.1111,19.1111,15100.0
2010-09-14 12:20:00,27.46,27.46,27.43,27.43,3500.0,19.118,19.118,19.0971,19.0971,3500.0
2010-09-14 12:25:00,27.43,27.48,27.43,27.48,4500.0,19.0971,19.1319,19.0971,19.1319,4500.0
2010-09-14 12:30:00,27.47,27.48,27.43,27.46,5900.0,19.125,19.1319,19.0971,19.118,5900.0
2010-09-14 12:35:00,27.45,27.48,27.44,27.47,6100.0,19.1111,19.1319,19.1041,19.125,6100.0
2010-09-14 12:40:00,27.48,27.48,27.45,27.46,5400.0,19.1319,19.1319,19.1111,19.118,5400.0
2010-09-14 12:45:00,27.46,27.47,27.39,27.39,10300.0,19.118,19.125,19.0693,19.0693,10300.0
2010-09-14 12:50:00,27.39,27.43,27.37,27.41,12200.0,19.0693,19.0971,19.0554,19.0832,12200.0
2010-09-14 12:55:00,27.42,27.44,27.36,27.37,10000.0,19.0902,19.1041,19.0484,19.0554,10000.0
2010-09-14 13:00:00,27.37,27.39,27.35,27.38,6400.0,19.0554,19.0693,19.0414,19.0623,6400.0
2010-09-14 13:05:00,27.38,27.4,27.36,27.36,5100.0,19.0623,19.0762,19.0484,19.0484,5100.0
2010-09-14 13:10:00,27.36,27.37,27.34,27.35,7800.0,19.0484,19.0554,19.0345,19.0414,7800.0
2010-09-14 13:15:00,27.35,27.35,27.3,27.33,5900.0,19.0414,19.0414,19.0066,19.0275,5900.0
2010-09-14 13:20:00,27.32,27.32,27.27,27.27,10600.0,19.0206,19.0206,18.9857,18.9857,10600.0
2010-09-14 13:25:00,27.28,27.33,27.26,27.33,8100.0,18.9927,19.0275,18.9788,19.0275,8100.0
2010-09-14 13:30:00,27.32,27.34,27.31,27.32,4900.0,19.0206,19.0345,19.0136,19.0206,4900.0
2010-09-14 13:35:00,27.31,27.35,27.31,27.33,5000.0,19.0136,19.0414,19.0136,19.0275,5000.0
2010-09-14 13:40:00,27.31,27.32,27.29,27.29,7900.0,19.0136,19.0206,18.9997,18.9997,7900.0
2010-09-14 13:45:00,27.29,27.3,27.23,27.25,13100.0,18.9997,19.0066,18.9579,18.9718,13100.0
2010-09-14 13:50:00,27.25,27.28,27.24,27.24,10500.0,18.9718,18.9927,18.9649,18.9649,10500.0
2010-09-14 13:55:00,27.24,27.28,27.23,27.28,10100.0,18.9649,18.9927,18.9579,18.9927,10100.0
2010-09-14 14:00:00,27.27,27.28,27.26,27.28,7100.0,18.9857,18.9927,18.9788,18.9927,7100.0
2010-09-14 14:05:00,27.27,27.28,27.25,27.27,6400.0,18.9857,18.9927,18.9718,18.9857,6400.0
2010-09-14 14:10:00,27.28,27.3,27.25,27.29,12700.0,18.9927,19.0066,18.9718,18.9997,12700.0
2010-09-14 14:15:00,27.3,27.3,27.28,27.29,5700.0,19.0066,19.0066,18.9927,18.9997,5700.0
2010-09-14 14:20:00,27.29,27.31,27.28,27.3,7400.0,18.9997,19.0136,18.9927,19.0066,7400.0
2010-09-14 14:25:00,27.3,27.32,27.29,27.31,20200.0,19.0066,19.0206,18.9997,19.0136,20200.0
2010-09-14 14:30:00,27.32,27.34,27.31,27.31,9200.0,19.0206,19.0345,19.0136,19.0136,9200.0
2010-09-14 14:35:00,27.31,27.33,27.31,27.33,14900.0,19.0136,19.0275,19.0136,19.0275,14900.0
2010-09-14 14:40:00,27.33,27.35,27.3,27.3,12000.0,19.0275,19.0414,19.0066,19.0066,12000.0
2010-09-14 14:45:00,27.3,27.31,27.27,27.28,4900.0,19.0066,19.0136,18.9857,18.9927,4900.0
2010-09-14 14:50:00,27.27,27.27,27.25,27.26,11400.0,18.9857,18.9857,18.9718,18.9788,11400.0
2010-09-14 14:55:00,27.26,27.27,27.26,27.26,8100.0,18.9788,18.9857,18.9788,18.9788,8100.0
2010-09-14 15:00:00,27.26,27.27,27.25,27.25,10900.0,18.9788,18.9857,18.9718,18.9718,10900.0
2010-09-14 15:05:00,27.25,27.26,27.24,27.24,21600.0,18.9718,18.9788,18.9649,18.9649,21600.0
2010-09-14 15:10:00,27.24,27.25,27.24,27.24,10700.0,18.9649,18.9718,18.9649,18.9649,10700.0
2010-09-14 15:15:00,27.25,27.25,27.2,27.22,32400.0,18.9718,18.9718,18.937,18.9509,32400.0
2010-09-14 15:20:00,27.22,27.25,27.22,27.24,26000.0,18.9509,18.9718,18.9509,18.9649,26000.0
2010-09-14 15:25:00,27.24,27.25,27.18,27.18,53200.0,18.9649,18.9718,18.9231,18.9231,53200.0
2010-09-14 15:30:00,27.18,27.23,27.18,27.23,38800.0,18.9231,18.9579,18.9231,18.9579,38800.0
2010-09-14 15:35:00,27.22,27.25,27.22,27.24,46100.0,18.9509,18.9718,18.9509,18.9649,46100.0
2010-09-14 15:40:00,27.23,27.24,27.15,27.16,51800.0,18.9579,18.9649,18.9022,18.9092,51800.0
2010-09-14 15:45:00,27.17,27.19,27.14,27.17,62100.0,18.9161,18.93,18.8952,18.9161,62100.0
2010-09-14 15:50:00,27.18,27.18,27.14,27.15,44600.0,18.9231,18.9231,18.8952,18.9022,44600.0
2010-09-14 15:55:00,27.14,27.17,27.11,27.13,81100.0,18.8952,18.9161,18.8743,18.8883,81100.0
2010-09-15 09:30:00,26.98,26.98,26.79,26.8,19100.0,18.7838,18.7838,18.6516,18.6585,19100.0
2010-09-15 09:35:00,26.8,26.9,26.79,26.82,10800.0,18.6585,18.7281,18.6516,18.6724,10800.0
2010-09-15 09:40:00,26.82,26.82,26.72,26.75,9600.0,18.6724,18.6724,18.6028,18.6237,9600.0
2010-09-15 09:45:00,26.76,26.81,26.71,26.8,5900.0,18.6307,18.6655,18.5959,18.6585,5900.0
2010-09-15 09:50:00,26.81,26.86,26.78,26.79,12000.0,18.6655,18.7003,18.6446,18.6516,12000.0
2010-09-15 09:55:00,26.79,26.86,26.79,26.85,4700.0,18.6516,18.7003,18.6516,18.6933,4700.0
2010-09-15 10:00:00,26.86,26.95,26.86,26.92,7000.0,18.7003,18.763,18.7003,18.7421,7000.0
2010-09-15 10:05:00,26.92,26.95,26.91,26.93,5200.0,18.7421,18.763,18.7351,18.749,5200.0
2010-09-15 10:10:00,26.93,27.02,26.93,27.02,7800.0,18.749,18.8117,18.749,18.8117,7800.0
2010-09-15 10:15:00,27.03,27.12,27.03,27.12,17000.0,18.8186,18.8813,18.8186,18.8813,17000.0
2010-09-15 10:20:00,27.13,27.18,27.11,27.14,12100.0,18.8883,18.9231,18.8743,18.8952,12100.0
2010-09-15 10:25:00,27.11,27.12,27.1,27.1,2800.0,18.8743,18.8813,18.8674,18.8674,2800.0
2010-09-15 10:30:00,27.1,27.1,27.09,27.09,4300.0,18.8674,18.8674,18.8604,18.8604,4300.0
2010-09-15 10:35:00,27.08,27.09,27.04,27.04,7000.0,18.8535,18.8604,18.8256,18.8256,7000.0
2010-09-15 10:40:00,27.05,27.08,27.03,27.08,5800.0,18.8326,18.8535,18.8186,18.8535,5800.0
2010-09-15 10:45:00,27.08,27.09,27.06,27.09,3000.0,18.8535,18.8604,18.8395,18.8604,3000.0
2010-09-15 10:50:00,27.07,27.09,27.05,27.07,4200.0,18.8465,18.8604,18.8326,18.8465,4200.0
2010-09-15 10:55:00,27.07,27.1,27.05,27.1,6200.0,18.8465,18.8674,18.8326,18.8674,6200.0
2010-09-15 11:00:00,27.11,27.11,27.04,27.04,7300.0,18.8743,18.8743,18.8256,18.8256,7300.0
2010-09-15 11:05:00,27.04,27.05,27.0,27.0,7500.0,18.8256,18.8326,18.7978,18.7978,7500.0
2010-09-15 11:10:00,27.0,27.02,27.0,27.02,10300.0,18.7978,18.8117,18.7978,18.8117,10300.0
2010-09-15 11:15:00,27.01,27.03,27.0,27.0,6400.0,18.8047,18.8186,18.7978,18.7978,6400.0
2010-09-15 11:20:00,27.0,27.03,27.0,27.01,8900.0,18.7978,18.8186,18.7978,18.8047,8900.0
2010-09-15 11:25:00,27.01,27.02,27.0,27.0,4100.0,18.8047,18.8117,18.7978,18.7978,4100.0
2010-09-15 11:30:00,27.01,27.03,27.0,27.01,16400.0,18.8047,18.8186,18.7978,18.8047,16400.0
2010-09-15 11:35:00,27.01,27.05,27.0,27.0,11300.0,18.8047,18.8326,18.7978,18.7978,11300.0
2010-09-15 11:40:00,27.01,27.01,27.0,27.01,7000.0,18.8047,18.8047,18.7978,18.8047,7000.0
2010-09-15 11:45:00,27.01,27.02,27.0,27.01,4000.0,18.8047,18.8117,18.7978,18.8047,4000.0
2010-09-15 11:50:00,27.01,27.08,27.0,27.08,7000.0,18.8047,18.8535,18.7978,18.8535,7000.0
2010-09-15 11:55:00,27.07,27.1,27.06,27.07,4400.0,18.8465,18.8674,18.8395,18.8465,4400.0
2010-09-15 12:00:00,27.07,27.1,27.07,27.08,7100.0,18.8465,18.8674,18.8465,18.8535,7100.0
2010-09-15 12:05:00,27.08,27.09,27.05,27.05,5000.0,18.8535,18.8604,18.8326,18.8326,5000.0
2010-09-15 12:10:00,27.06,27.08,27.04,27.04,6500.0,18.8395,18.8535,18.8256,18.8256,6500.0
2010-09-15 12:15:00,27.04,27.05,27.0,27.02,8200.0,18.8256,18.8326,18.7978,18.8117,8200.0
2010-09-15 12:20:00,27.01,27.03,27.01,27.01,3200.0,18.8047,18.8186,18.8047,18.8047,3200.0
2010-09-15 12:25:00,27.01,27.04,27.01,27.03,2500.0,18.8047,18.8256,18.8047,18.8186,2500.0
2010-09-15 12:30:00,27.03,27.03,27.0,27.0,1300.0,18.8186,18.8186,18.7978,18.7978,1300.0
2010-09-15 12:35:00,27.0,27.0,27.0,27.0,1000.0,18.7978,18.7978,18.7978,18.7978,1000.0
2010-09-15 12:40:00,27.0,27.0,27.0,27.0,2500.0,18.7978,18.7978,18.7978,18.7978,2500.0
2010-09-15 12:45:00,27.0,27.0,26.98,27.0,4400.0,18.7978,18.7978,18.7838,18.7978,4400.0
2010-09-15 12:50:00,27.01,27.01,27.0,27.01,1400.0,18.8047,18.8047,18.7978,18.8047,1400.0
2010-09-15 12:55:00,27.0,27.01,26.95,26.95,4100.0,18.7978,18.8047,18.763,18.763,4100.0
2010-09-15 13:00:00,26.95,27.01,26.95,27.01,8200.0,18.763,18.8047,18.763,18.8047,8200.0
2010-09-15 13:05:00,27.0,27.01,27.0,27.01,4100.0,18.7978,18.8047,18.7978,18.8047,4100.0
2010-09-15 13:10:00,27.01,27.02,26.99,27.02,5100.0,18.8047,18.8117,18.7908,18.8117,5100.0
2010-09-15 13:15:00,27.02,27.07,27.02,27.06,4200.0,18.8117,18.8465,18.8117,18.8395,4200.0
2010-09-15 13:20:00,27.08,27.08,27.01,27.01,2300.0,18.8535,18.8535,18.8047,18.8047,2300.0
2010-09-15 13:25:00,27.0,27.01,26.97,26.98,2900.0,18.7978,18.8047,18.7769,18.7838,2900.0
2010-09-15 13:30:00,26.97,26.98,26.95,26.96,6600.0,18.7769,18.7838,18.763,18.7699,6600.0
2010-09-15 13:35:00,26.95,26.97,26.95,26.95,3200.0,18.763,18.7769,18.763,18.763,3200.0
2010-09-15 13:40:00,26.95,26.99,26.95,26.99,9300.0,18.763,18.7908,18.763,18.7908,9300.0
2010-09-15 13:45:00,26.98,26.99,26.97,26.98,14400.0,18.7838,18.7908,18.7769,18.7838,14400.0
2010-09-15 13:50:00,26.97,27.05,26.97,27.05,9500.0,18.7769,18.8326,18.7769,18.8326,9500.0
2010-09-15 13:55:00,27.05,27.09,27.05,27.09,3200.0,18.8326,18.8604,18.8326,18.8604,3200.0
2010-09-15 14:00:00,27.09,27.1,27.08,27.08,5600.0,18.8604,18.8674,18.8535,18.8535,5600.0
2010-09-15 14:05:00,27.08,27.1,27.06,27.06,3600.0,18.8535,18.8674,18.8395,18.8395,3600.0
2010-09-15 14:10:00,27.06,27.07,27.05,27.05,1700.0,18.8395,18.8465,18.8326,18.8326,1700.0
2010-09-15 14:15:00,27.05,27.05,27.01,27.01,11800.0,18.8326,18.8326,18.8047,18.8047,11800.0
2010-09-15 14:20:00,27.0,27.01,26.99,27.0,7600.0,18.7978,18.8047,18.7908,18.7978,7600.0
2010-09-15 14:25:00,27.01,27.02,26.98,27.01,7800.0,18.8047,18.8117,18.7838,18.8047,7800.0
2010-09-15 14:30:00,27.0,27.0,26.91,26.92,8800.0,18.7978,18.7978,18.7351,18.7421,8800.0
2010-09-15 14:35:00,26.94,26.94,26.92,26.93,5500.0,18.756,18.756,18.7421,18.749,5500.0
2010-09-15 14:40:00,26.93,26.93,26.85,26.86,10800.0,18.749,18.749,18.6933,18.7003,10800.0
2010-09-15 14:45:00,26.85,26.86,26.85,26.85,1700.0,18.6933,18.7003,18.6933,18.6933,1700.0
2010-09-15 14:50:00,26.86,26.91,26.83,26.88,12200.0,18.7003,18.7351,18.6794,18.7142,12200.0
2010-09-15 14:55:00,26.89,26.91,26.87,26.89,10100.0,18.7212,18.7351,18.7073,18.7212,10100.0
2010-09-15 15:00:00,26.88,26.92,26.88,26.9,10000.0,18.7142,18.7421,18.7142,18.7281,10000.0
2010-09-15 15:05:00,26.9,26.9,26.87,26.88,7600.0,18.7281,18.7281,18.7073,18.7142,7600.0
2010-09-15 15:10:00,26.88,26.92,26.87,26.9,22800.0,18.7142,18.7421,18.7073,18.7281,22800.0
2010-09-15 15:15:00,26.91,26.95,26.9,26.95,9100.0,18.7351,18.763,18.7281,18.763,9100.0
2010-09-15 15:20:00,26.95,27.01,26.94,27.01,12200.0,18.763,18.8047,18.756,18.8047,12200.0
2010-09-15 15:25:00,27.0,27.04,27.0,27.02,20500.0,18.7978,18.8256,18.7978,18.8117,20500.0
2010-09-15 15:30:00,27.02,27.05,27.01,27.02,14000.0,18.8117,18.8326,18.8047,18.8117,14000.0
2010-09-15 15:35:00,27.02,27.03,27.01,27.03,16800.0,18.8117,18.8186,18.8047,18.8186,16800.0
2010-09-15 15:40:00,27.03,27.04,27.0,27.01,19800.0,18.8186,18.8256,18.7978,18.8047,19800.0
2010-09-15 15:45:00,27.02,27.08,27.01,27.07,23300.0,18.8117,18.8535,18.8047,18.8465,23300.0
2010-09-15 15:50:00,27.07,27.12,27.06,27.1,21200.0,18.8465,18.8813,18.8395,18.8674,21200.0
2010-09-15 15:55:00,27.09,27.12,27.07,27.09,41000.0,18.8604,18.8813,18.8465,18.8604,41000.0
2010-09-16 09:30:00,26.95,27.05,26.95,27.01,7000.0,18.763,18.8326,18.763,18.8047,7000.0
2010-09-16 09:35:00,27.05,27.18,27.05,27.16,3000.0,18.8326,18.9231,18.8326,18.9092,3000.0
2010-09-16 09:40:00,27.14,27.14,26.99,27.01,3100.0,18.8952,18.8952,18.7908,18.8047,3100.0
2010-09-16 09:45:00,27.01,27.01,26.99,27.0,3600.0,18.8047,18.8047,18.7908,18.7978,3600.0
2010-09-16 09:50:00,27.0,27.0,26.91,26.96,6800.0,18.7978,18.7978,18.7351,18.7699,6800.0
2010-09-16 09:55:00,26.96,26.99,26.94,26.99,2400.0,18.7699,18.7908,18.756,18.7908,2400.0
2010-09-16 10:00:00,26.99,27.18,26.92,27.13,30600.0,18.7908,18.9231,18.7421,18.8883,30600.0
2010-09-16 10:05:00,27.13,27.17,27.11,27.16,21000.0,18.8883,18.9161,18.8743,18.9092,21000.0
2010-09-16 10:10:00,27.16,27.19,27.14,27.18,12200.0,18.9092,18.93,18.8952,18.9231,12200.0
2010-09-16 10:15:00,27.17,27.23,27.16,27.19,20700.0,18.9161,18.9579,18.9092,18.93,20700.0
2010-09-16 10:20:00,27.18,27.22,27.17,27.2,7900.0,18.9231,18.9509,18.9161,18.937,7900.0
2010-09-16 10:25:00,27.2,27.24,27.2,27.2,9100.0,18.937,18.9649,18.937,18.937,9100.0
2010-09-16 10:30:00,27.17,27.17,27.08,27.1,7300.0,18.9161,18.9161,18.8535,18.8674,7300.0
2010-09-16 10:35:00,27.1,27.16,27.1,27.14,14100.0,18.8674,18.9092,18.8674,18.8952,14100.0
2010-09-16 10:40:00,27.14,27.25,27.14,27.25,9100.0,18.8952,18.9718,18.8952,18.9718,9100.0
2010-09-16 10:45:00,27.23,27.35,27.23,27.34,9200.0,18.9579,19.0414,18.9579,19.0345,9200.0
2010-09-16 10:50:00,27.32,27.35,27.29,27.33,9900.0,19.0206,19.0414,18.9997,19.0275,9900.0
2010-09-16 10:55:00,27.33,27.34,27.29,27.29,2000.0,19.0275,19.0345,18.9997,18.9997,2000.0
2010-09-16 11:00:00,27.29,27.29,27.27,27.28,3700.0,18.9997,18.9997,18.9857,18.9927,3700.0
2010-09-16 11:05:00,27.28,27.29,27.24,27.25,3700.0,18.9927,18.9997,18.9649,18.9718,3700.0
2010-09-16 11:10:00,27.24,27.24,27.24,27.24,2200.0,18.9649,18.9649,18.9649,18.9649,2200.0
2010-09-16 11:15:00,27.24,27.25,27.23,27.23,3800.0,18.9649,18.9718,18.9579,18.9579,3800.0
2010-09-16 11:20:00,27.23,27.24,27.2,27.23,7500.0,18.9579,18.9649,18.937,18.9579,7500.0
2010-09-16 11:25:00,27.22,27.23,27.14,27.16,7600.0,18.9509,18.9579,18.8952,18.9092,7600.0
2010-09-16 11:30:00,27.16,27.16,27.13,27.13,4600.0,18.9092,18.9092,18.8883,18.8883,4600.0
2010-09-16 11:35:00,27.14,27.18,27.14,27.18,5400.0,18.8952,18.9231,18.8952,18.9231,5400.0
2010-09-16 11:40:00,27.17,27.19,27.16,27.19,5300.0,18.9161,18.93,18.9092,18.93,5300.0
2010-09-16 11:45:00,27.19,27.19,27.17,27.17,2600.0,18.93,18.93,18.9161,18.9161,2600.0
2010-09-16 11:50:00,27.17,27.17,27.15,27.16,3000.0,18.9161,18.9161,18.9022,18.9092,3000.0
2010-09-16 11:55:00,27.16,27.17,27.15,27.16,8100.0,18.9092,18.9161,18.9022,18.9092,8100.0
2010-09-16 12:00:00,27.15,27.17,27.13,27.16,9400.0,18.9022,18.9161,18.8883,18.9092,9400.0
2010-09-16 12:05:00,27.17,27.17,27.15,27.15,2000.0,18.9161,18.9161,18.9022,18.9022,2000.0
2010-09-16 12:10:00,27.15,27.15,27.11,27.11,3200.0,18.9022,18.9022,18.8743,18.8743,3200.0
2010-09-16 12:15:00,27.12,27.14,27.12,27.14,1800.0,18.8813,18.8952,18.8813,18.8952,1800.0
2010-09-16 12:20:00,27.12,27.12,27.08,27.08,5600.0,18.8813,18.8813,18.8535,18.8535,5600.0
2010-09-16 12:25:00,27.08,27.11,27.08,27.1,10500.0,18.8535,18.8743,18.8535,18.8674,10500.0
2010-09-16 12:30:00,27.11,27.14,27.1,27.12,4300.0,18.8743,18.8952,18.8674,18.8813,4300.0
2010-09-16 12:35:00,27.11,27.11,27.1,27.1,800.0,18.8743,18.8743,18.8674,18.8674,800.0
2010-09-16 12:40:00,27.11,27.15,27.1,27.13,14500.0,18.8743,18.9022,18.8674,18.8883,14500.0
2010-09-16 12:45:00,27.13,27.15,27.12,27.15,3800.0,18.8883,18.9022,18.8813,18.9022,3800.0
2010-09-16 12:50:00,27.15,27.15,27.14,27.14,1900.0,18.9022,18.9022,18.8952,18.8952,1900.0
2010-09-16 12:55:00,27.15,27.2,27.15,27.17,6000.0,18.9022,18.937,18.9022,18.9161,6000.0
2010-09-16 13:00:00,27.17,27.17,27.14,27.14,2900.0,18.9161,18.9161,18.8952,18.8952,2900.0
2010-09-16 13:05:00,27.14,27.17,27.14,27.17,7500.0,18.8952,18.9161,18.8952,18.9161,7500.0
2010-09-16 13:10:00,27.16,27.18,27.15,27.17,10200.0,18.9092,18.9231,18.9022,18.9161,10200.0
2010-09-16 13:15:00,27.16,27.19,27.14,27.19,24400.0,18.9092,18.93,18.8952,18.93,24400.0
2010-09-16 13:20:00,27.18,27.24,27.18,27.24,5400.0,18.9231,18.9649,18.9231,18.9649,5400.0
2010-09-16 13:25:00,27.24,27.28,27.24,27.28,3000.0,18.9649,18.9927,18.9649,18.9927,3000.0
2010-09-16 13:30:00,27.28,27.28,27.23,27.25,13700.0,18.9927,18.9927,18.9579,18.9718,13700.0
2010-09-16 13:35:00,27.25,27.25,27.22,27.25,3500.0,18.9718,18.9718,18.9509,18.9718,3500.0
2010-09-16 13:40:00,27.24,27.28,27.23,27.27,5800.0,18.9649,18.9927,18.9579,18.9857,5800.0
2010-09-16 13:45:00,27.28,27.28,27.25,27.27,3000.0,18.9927,18.9927,18.9718,18.9857,3000.0
2010-09-16 13:50:00,27.26,27.28,27.26,27.26,4900.0,18.9788,18.9927,18.9788,18.9788,4900.0
2010-09-16 13:55:00,27.26,27.32,27.26,27.3,4600.0,18.9788,19.0206,18.9788,19.0066,4600.0
2010-09-16 14:00:00,27.28,27.33,27.28,27.32,11100.0,18.9927,19.0275,18.9927,19.0206,11100.0
2010-09-16 14:05:00,27.32,27.33,27.3,27.33,8000.0,19.0206,19.0275,19.0066,19.0275,8000.0
2010-09-16 14:10:00,27.32,27.34,27.32,27.34,4500.0,19.0206,19.0345,19.0206,19.0345,4500.0
2010-09-16 14:15:00,27.34,27.35,27.33,27.33,4500.0,19.0345,19.0414,19.0275,19.0275,4500.0
2010-09-16 14:20:00,27.32,27.35,27.3,27.35,6300.0,19.0206,19.0414,19.0066,19.0414,6300.0
2010-09-16 14:25:00,27.35,27.39,27.34,27.38,8000.0,19.0414,19.0693,19.0345,19.0623,8000.0
2010-09-16 14:30:00,27.37,27.38,27.32,27.34,7700.0,19.0554,19.0623,19.0206,19.0345,7700.0
2010-09-16 14:35:00,27.33,27.35,27.32,27.34,2900.0,19.0275,19.0414,19.0206,19.0345,2900.0
2010-09-16 14:40:00,27.34,27.34,27.29,27.3,11800.0,19.0345,19.0345,18.9997,19.0066,11800.0
2010-09-16 14:45:00,27.3,27.31,27.3,27.31,3200.0,19.0066,19.0136,19.0066,19.0136,3200.0
2010-09-16 14:50:00,27.3,27.31,27.26,27.26,4300.0,19.0066,19.0136,18.9788,18.9788,4300.0
2010-09-16 14:55:00,27.26,27.27,27.24,27.24,6100.0,18.9788,18.9857,18.9649,18.9649,6100.0
2010-09-16 15:00:00,27.23,27.26,27.23,27.26,8500.0,18.9579,18.9788,18.9579,18.9788,8500.0
2010-09-16 15:05:00,27.26,27.3,27.26,27.28,25700.0,18.9788,19.0066,18.9788,18.9927,25700.0
2010-09-16 15:10:00,27.28,27.28,27.26,27.26,5600.0,18.9927,18.9927,18.9788,18.9788,5600.0
2010-09-16 15:15:00,27.26,27.35,27.25,27.35,48900.0,18.9788,19.0414,18.9718,19.0414,48900.0
2010-09-16 15:20:00,27.35,27.37,27.28,27.3,26900.0,19.0414,19.0554,18.9927,19.0066,26900.0
2010-09-16 15:25:00,27.3,27.31,27.27,27.3,10700.0,19.0066,19.0136,18.9857,19.0066,10700.0
2010-09-16 15:30:00,27.31,27.35,27.3,27.32,12900.0,19.0136,19.0414,19.0066,19.0206,12900.0
2010-09-16 15:35:00,27.31,27.34,27.31,27.34,20500.0,19.0136,19.0345,19.0136,19.0345,20500.0
2010-09-16 15:40:00,27.33,27.36,27.32,27.35,20700.0,19.0275,19.0484,19.0206,19.0414,20700.0
2010-09-16 15:45:00,27.35,27.36,27.3,27.31,29500.0,19.0414,19.0484,19.0066,19.0136,29500.0
2010-09-16 15:50:00,27.31,27.32,27.3,27.31,18500.0,19.0136,19.0206,19.0066,19.0136,18500.0
2010-09-16 15:55:00,27.31,27.36,27.31,27.35,65000.0,19.0136,19.0484,19.0136,19.0414,65000.0
2010-09-17 09:30:00,27.43,27.43,27.23,27.34,99800.0,19.0971,19.0971,18.9579,19.0345,99800.0
2010-09-17 09:35:00,27.31,27.39,27.25,27.33,15800.0,19.0136,19.0693,18.9718,19.0275,15800.0
2010-09-17 09:40:00,27.31,27.35,27.25,27.33,27000.0,19.0136,19.0414,18.9718,19.0275,27000.0
2010-09-17 09:45:00,27.35,27.48,27.3,27.45,10600.0,19.0414,19.1319,19.0066,19.1111,10600.0
2010-09-17 09:50:00,27.45,27.47,27.39,27.41,12500.0,19.1111,19.125,19.0693,19.0832,12500.0
2010-09-17 09:55:00,27.35,27.38,27.18,27.19,26200.0,19.0414,19.0623,18.9231,18.93,26200.0
2010-09-17 10:00:00,27.2,27.21,27.1,27.21,18400.0,18.937,18.944,18.8674,18.944,18400.0
2010-09-17 10:05:00,27.22,27.35,27.22,27.32,16000.0,18.9509,19.0414,18.9509,19.0206,16000.0
2010-09-17 10:10:00,27.3,27.32,27.25,27.32,15500.0,19.0066,19.0206,18.9718,19.0206,15500.0
2010-09-17 10:15:00,27.31,27.39,27.3,27.39,15200.0,19.0136,19.0693,19.0066,19.0693,15200.0
2010-09-17 10:20:00,27.4,27.5,27.39,27.48,17100.0,19.0762,19.1459,19.0693,19.1319,17100.0
2010-09-17 10:25:00,27.48,27.49,27.39,27.43,11000.0,19.1319,19.1389,19.0693,19.0971,11000.0
2010-09-17 10:30:00,27.42,27.42,27.34,27.38,11600.0,19.0902,19.0902,19.0345,19.0623,11600.0
2010-09-17 10:35:00,27.39,27.43,27.39,27.43,7100.0,19.0693,19.0971,19.0693,19.0971,7100.0
2010-09-17 10:40:00,27.43,27.5,27.42,27.5,8800.0,19.0971,19.1459,19.0902,19.1459,8800.0
2010-09-17 10:45:00,27.49,27.5,27.45,27.49,10300.0,19.1389,19.1459,19.1111,19.1389,10300.0
2010-09-17 10:50:00,27.48,27.49,27.35,27.36,52500.0,19.1319,19.1389,19.0414,19.0484,52500.0
2010-09-17 10:55:00,27.35,27.35,27.3,27.35,31800.0,19.0414,19.0414,19.0066,19.0414,31800.0
2010-09-17 11:00:00,27.35,27.44,27.35,27.44,12100.0,19.0414,19.1041,19.0414,19.1041,12100.0
2010-09-17 11:05:00,27.44,27.55,27.44,27.55,6000.0,19.1041,19.1807,19.1041,19.1807,6000.0
2010-09-17 11:10:00,27.54,27.58,27.53,27.58,10300.0,19.1737,19.2016,19.1668,19.2016,10300.0
2010-09-17 11:15:00,27.58,27.6,27.57,27.59,6900.0,19.2016,19.2155,19.1946,19.2085,6900.0
2010-09-17 11:20:00,27.58,27.58,27.52,27.52,9800.0,19.2016,19.2016,19.1598,19.1598,9800.0
2010-09-17 11:25:00,27.52,27.52,27.39,27.39,18300.0,19.1598,19.1598,19.0693,19.0693,18300.0
2010-09-17 11:30:00,27.38,27.4,27.37,27.38,6500.0,19.0623,19.0762,19.0554,19.0623,6500.0
2010-09-17 11:35:00,27.38,27.38,27.29,27.38,13800.0,19.0623,19.0623,18.9997,19.0623,13800.0
2010-09-17 11:40:00,27.38,27.38,27.35,27.35,7300.0,19.0623,19.0623,19.0414,19.0414,7300.0
2010-09-17 11:45:00,27.35,27.37,27.35,27.36,7000.0,19.0414,19.0554,19.0414,19.0484,7000.0
2010-09-17 11:50:00,27.35,27.39,27.35,27.38,9400.0,19.0414,19.0693,19.0414,19.0623,9400.0
2010-09-17 11:55:00,27.38,27.39,27.36,27.36,3600.0,19.0623,19.0693,19.0484,19.0484,3600.0
2010-09-17 12:00:00,27.36,27.41,27.36,27.41,3600.0,19.0484,19.0832,19.0484,19.0832,3600.0
2010-09-17 12:05:00,27.41,27.44,27.41,27.44,2800.0,19.0832,19.1041,19.0832,19.1041,2800.0
2010-09-17 12:10:00,27.44,27.44,27.4,27.41,5300.0,19.1041,19.1041,19.0762,19.0832,5300.0
2010-09-17 12:15:00,27.42,27.44,27.42,27.44,1400.0,19.0902,19.1041,19.0902,19.1041,1400.0
2010-09-17 12:20:00,27.44,27.44,27.43,27.43,3200.0,19.1041,19.1041,19.0971,19.0971,3200.0
2010-09-17 12:25:00,27.43,27.46,27.43,27.45,3600.0,19.0971,19.118,19.0971,19.1111,3600.0
2010-09-17 12:30:00,27.46,27.48,27.43,27.45,6200.0,19.118,19.1319,19.0971,19.1111,6200.0
2010-09-17 12:35:00,27.45,27.48,27.45,27.47,4400.0,19.1111,19.1319,19.1111,19.125,4400.0
2010-09-17 12:40:00,27.47,27.47,27.42,27.45,11100.0,19.125,19.125,19.0902,19.1111,11100.0
2010-09-17 12:45:00,27.45,27.45,27.43,27.44,6100.0,19.1111,19.1111,19.0971,19.1041,6100.0
2010-09-17 12:50:00,27.44,27.45,27.4,27.43,10400.0,19.1041,19.1111,19.0762,19.0971,10400.0
2010-09-17 12:55:00,27.43,27.44,27.42,27.43,3600.0,19.0971,19.1041,19.0902,19.0971,3600.0
2010-09-17 13:00:00,27.43,27.46,27.43,27.46,5000.0,19.0971,19.118,19.0971,19.118,5000.0
2010-09-17 13:05:00,27.47,27.49,27.47,27.48,8800.0,19.125,19.1389,19.125,19.1319,8800.0
2010-09-17 13:10:00,27.48,27.48,27.44,27.46,6100.0,19.1319,19.1319,19.1041,19.118,6100.0
2010-09-17 13:15:00,27.46,27.46,27.39,27.41,9300.0,19.118,19.118,19.0693,19.0832,9300.0
2010-09-17 13:20:00,27.42,27.47,27.42,27.47,7100.0,19.0902,19.125,19.0902,19.125,7100.0
2010-09-17 13:25:00,27.47,27.48,27.45,27.48,6500.0,19.125,19.1319,19.1111,19.1319,6500.0
2010-09-17 13:30:00,27.49,27.51,27.48,27.49,10200.0,19.1389,19.1528,19.1319,19.1389,10200.0
2010-09-17 13:35:00,27.49,27.49,27.48,27.49,3800.0,19.1389,19.1389,19.1319,19.1389,3800.0
2010-09-17 13:40:00,27.48,27.5,27.48,27.49,9200.0,19.1319,19.1459,19.1319,19.1389,9200.0
2010-09-17 13:45:00,27.49,27.53,27.49,27.53,7700.0,19.1389,19.1668,19.1389,19.1668,7700.0
2010-09-17 13:50:00,27.52,27.53,27.49,27.51,10100.0,19.1598,19.1668,19.1389,19.1528,10100.0
2010-09-17 13:55:00,27.52,27.53,27.51,27.52,11400.0,19.1598,19.1668,19.1528,19.1598,11400.0
2010-09-17 14:00:00,27.52,27.53,27.51,27.51,8300.0,19.1598,19.1668,19.1528,19.1528,8300.0
2010-09-17 14:05:00,27.52,27.52,27.5,27.5,6000.0,19.1598,19.1598,19.1459,19.1459,6000.0
2010-09-17 14:10:00,27.5,27.52,27.5,27.51,8800.0,19.1459,19.1598,19.1459,19.1528,8800.0
2010-09-17 14:15:00,27.51,27.52,27.51,27.51,3800.0,19.1528,19.1598,19.1528,19.1528,3800.0
2010-09-17 14:20:00,27.51,27.52,27.51,27.52,8500.0,19.1528,19.1598,19.1528,19.1598,8500.0
2010-09-17 14:25:00,27.52,27.52,27.5,27.51,10900.0,19.1598,19.1598,19.1459,19.1528,10900.0
2010-09-17 14:30:00,27.51,27.52,27.5,27.52,9800.0,19.1528,19.1598,19.1459,19.1598,9800.0
2010-09-17 14:35:00,27.53,27.54,27.52,27.54,14500.0,19.1668,19.1737,19.1598,19.1737,14500.0
2010-09-17 14:40:00,27.54,27.57,27.53,27.55,11900.0,19.1737,19.1946,19.1668,19.1807,11900.0
2010-09-17 14:45:00,27.55,27.55,27.53,27.53,4500.0,19.1807,19.1807,19.1668,19.1668,4500.0
2010-09-17 14:50:00,27.53,27.54,27.5,27.5,5100.0,19.1668,19.1737,19.1459,19.1459,5100.0
2010-09-17 14:55:00,27.5,27.51,27.49,27.5,5100.0,19.1459,19.1528,19.1389,19.1459,5100.0
2010-09-17 15:00:00,27.49,27.5,27.46,27.47,13700.0,19.1389,19.1459,19.118,19.125,13700.0
2010-09-17 15:05:00,27.46,27.47,27.45,27.46,17600.0,19.118,19.125,19.1111,19.118,17600.0
2010-09-17 15:10:00,27.46,27.46,27.41,27.41,15800.0,19.118,19.118,19.0832,19.0832,15800.0
2010-09-17 15:15:00,27.42,27.44,27.42,27.43,11400.0,19.0902,19.1041,19.0902,19.0971,11400.0
2010-09-17 15:20:00,27.43,27.44,27.39,27.4,18200.0,19.0971,19.1041,19.0693,19.0762,18200.0
2010-09-17 15:25:00,27.4,27.41,27.33,27.33,21500.0,19.0762,19.0832,19.0275,19.0275,21500.0
2010-09-17 15:30:00,27.34,27.34,27.31,27.32,51100.0,19.0345,19.0345,19.0136,19.0206,51100.0
2010-09-17 15:35:00,27.31,27.32,27.28,27.28,18300.0,19.0136,19.0206,18.9927,18.9927,18300.0
2010-09-17 15:40:00,27.28,27.3,27.26,27.3,23700.0,18.9927,19.0066,18.9788,19.0066,23700.0
2010-09-17 15:45:00,27.3,27.33,27.28,27.29,34600.0,19.0066,19.0275,18.9927,18.9997,34600.0
2010-09-17 15:50:00,27.29,27.31,27.29,27.29,40000.0,18.9997,19.0136,18.9997,18.9997,40000.0
2010-09-17 15:55:00,27.29,27.3,27.28,27.29,71500.0,18.9997,19.0066,18.9927,18.9997,71500.0
2010-09-20 09:30:00,27.51,27.51,27.3,27.37,11500.0,19.1528,19.1528,19.0066,19.0554,11500.0
2010-09-20 09:35:00,27.31,27.38,27.31,27.34,3300.0,19.0136,19.0623,19.0136,19.0345,3300.0
2010-09-20 09:40:00,27.33,27.33,27.2,27.22,4000.0,19.0275,19.0275,18.937,18.9509,4000.0
2010-09-20 09:45:00,27.21,27.34,27.18,27.31,7000.0,18.944,19.0345,18.9231,19.0136,7000.0
2010-09-20 09:50:00,27.32,27.46,27.32,27.45,12300.0,19.0206,19.118,19.0206,19.1111,12300.0
2010-09-20 09:55:00,27.44,27.48,27.42,27.47,5500.0,19.1041,19.1319,19.0902,19.125,5500.0
2010-09-20 10:00:00,27.46,27.52,27.38,27.5,8400.0,19.118,19.1598,19.0623,19.1459,8400.0
2010-09-20 10:05:00,27.52,27.58,27.49,27.58,15500.0,19.1598,19.2016,19.1389,19.2016,15500.0
2010-09-20 10:10:00,27.58,27.61,27.56,27.57,7800.0,19.2016,19.2225,19.1876,19.1946,7800.0
2010-09-20 10:15:00,27.57,27.64,27.57,27.64,4800.0,19.1946,19.2433,19.1946,19.2433,4800.0
2010-09-20 10:20:00,27.64,27.67,27.63,27.63,4900.0,19.2433,19.2642,19.2364,19.2364,4900.0
2010-09-20 10:25:00,27.63,27.66,27.62,27.62,4000.0,19.2364,19.2573,19.2294,19.2294,4000.0
2010-09-20 10:30:00,27.63,27.64,27.6,27.6,18000.0,19.2364,19.2433,19.2155,19.2155,18000.0
2010-09-20 10:35:00,27.61,27.61,27.58,27.59,2200.0,19.2225,19.2225,19.2016,19.2085,2200.0
2010-09-20 10:40:00,27.6,27.61,27.58,27.58,1900.0,19.2155,19.2225,19.2016,19.2016,1900.0
2010-09-20 10:45:00,27.59,27.64,27.59,27.64,5600.0,19.2085,19.2433,19.2085,19.2433,5600.0
2010-09-20 10:50:00,27.63,27.69,27.63,27.67,7000.0,19.2364,19.2782,19.2364,19.2642,7000.0
2010-09-20 10:55:00,27.67,27.72,27.67,27.71,2900.0,19.2642,19.299,19.2642,19.2921,2900.0
2010-09-20 11:00:00,27.72,27.74,27.72,27.73,4900.0,19.299,19.313,19.299,19.306,4900.0
2010-09-20 11:05:00,27.72,27.72,27.7,27.71,3200.0,19.299,19.299,19.2851,19.2921,3200.0
2010-09-20 11:10:00,27.73,27.73,27.68,27.68,2900.0,19.306,19.306,19.2712,19.2712,2900.0
2010-09-20 11:15:00,27.69,27.69,27.65,27.65,2500.0,19.2782,19.2782,19.2503,19.2503,2500.0
2010-09-20 11:20:00,27.65,27.7,27.65,27.67,3900.0,19.2503,19.2851,19.2503,19.2642,3900.0
2010-09-20 11:25:00,27.67,27.67,27.62,27.62,2700.0,19.2642,19.2642,19.2294,19.2294,2700.0
2010-09-20 11:30:00,27.63,27.66,27.63,27.66,2300.0,19.2364,19.2573,19.2364,19.2573,2300.0
2010-09-20 11:35:00,27.66,27.67,27.66,27.66,1900.0,19.2573,19.2642,19.2573,19.2573,1900.0
2010-09-20 11:40:00,27.65,27.66,27.64,27.66,2300.0,19.2503,19.2573,19.2433,19.2573,2300.0
2010-09-20 11:45:00,27.66,27.66,27.66,27.66,1400.0,19.2573,19.2573,19.2573,19.2573,1400.0
2010-09-20 11:50:00,27.66,27.66,27.64,27.65,4100.0,19.2573,19.2573,19.2433,19.2503,4100.0
2010-09-20 11:55:00,27.66,27.68,27.66,27.68,3900.0,19.2573,19.2712,19.2573,19.2712,3900.0
2010-09-20 12:00:00,27.67,27.67,27.65,27.65,1900.0,19.2642,19.2642,19.2503,19.2503,1900.0
2010-09-20 12:05:00,27.64,27.64,27.61,27.63,4400.0,19.2433,19.2433,19.2225,19.2364,4400.0
2010-09-20 12:10:00,27.63,27.65,27.62,27.62,4200.0,19.2364,19.2503,19.2294,19.2294,4200.0
2010-09-20 12:15:00,27.62,27.65,27.62,27.65,1700.0,19.2294,19.2503,19.2294,19.2503,1700.0
2010-09-20 12:20:00,27.64,27.65,27.61,27.61,2400.0,19.2433,19.2503,19.2225,19.2225,2400.0
2010-09-20 12:25:00,27.6,27.61,27.57,27.57,4500.0,19.2155,19.2225,19.1946,19.1946,4500.0
2010-09-20 12:30:00,27.56,27.57,27.55,27.57,4800.0,19.1876,19.1946,19.1807,19.1946,4800.0
2010-09-20 12:35:00,27.58,27.58,27.56,27.58,2000.0,19.2016,19.2016,19.1876,19.2016,2000.0
2010-09-20 12:40:00,27.58,27.58,27.57,27.57,700.0,19.2016,19.2016,19.1946,19.1946,700.0
2010-09-20 12:45:00,27.58,27.6,27.58,27.59,3000.0,19.2016,19.2155,19.2016,19.2085,3000.0
2010-09-20 12:50:00,27.58,27.61,27.56,27.6,4200.0,19.2016,19.2225,19.1876,19.2155,4200.0
2010-09-20 12:55:00,27.61,27.61,27.58,27.6,2600.0,19.2225,19.2225,19.2016,19.2155,2600.0
2010-09-20 13:00:00,27.6,27.62,27.59,27.61,3400.0,19.2155,19.2294,19.2085,19.2225,3400.0
2010-09-20 13:05:00,27.61,27.62,27.61,27.61,1100.0,19.2225,19.2294,19.2225,19.2225,1100.0
2010-09-20 13:10:00,27.61,27.61,27.55,27.56,3600.0,19.2225,19.2225,19.1807,19.1876,3600.0
2010-09-20 13:15:00,27.56,27.59,27.56,27.59,3500.0,19.1876,19.2085,19.1876,19.2085,3500.0
2010-09-20 13:20:00,27.58,27.59,27.57,27.59,3000.0,19.2016,19.2085,19.1946,19.2085,3000.0
2010-09-20 13:25:00,27.6,27.61,27.6,27.61,2800.0,19.2155,19.2225,19.2155,19.2225,2800.0
2010-09-20 13:30:00,27.62,27.62,27.59,27.61,4200.0,19.2294,19.2294,19.2085,19.2225,4200.0
2010-09-20 13:35:00,27.61,27.66,27.61,27.65,9500.0,19.2225,19.2573,19.2225,19.2503,9500.0
2010-09-20 13:40:00,27.65,27.67,27.64,27.64,2500.0,19.2503,19.2642,19.2433,19.2433,2500.0
2010-09-20 13:45:00,27.65,27.65,27.62,27.63,2900.0,19.2503,19.2503,19.2294,19.2364,2900.0
2010-09-20 13:50:00,27.64,27.66,27.64,27.66,3800.0,19.2433,19.2573,19.2433,19.2573,3800.0
2010-09-20 13:55:00,27.66,27.67,27.66,27.66,3100.0,19.2573,19.2642,19.2573,19.2573,3100.0
2010-09-20 14:00:00,27.67,27.67,27.65,27.65,1400.0,19.2642,19.2642,19.2503,19.2503,1400.0
2010-09-20 14:05:00,27.65,27.65,27.63,27.64,1600.0,19.2503,19.2503,19.2364,19.2433,1600.0
2010-09-20 14:10:00,27.64,27.68,27.64,27.67,5700.0,19.2433,19.2712,19.2433,19.2642,5700.0
2010-09-20 14:15:00,27.67,27.69,27.67,27.68,5800.0,19.2642,19.2782,19.2642,19.2712,5800.0
2010-09-20 14:20:00,27.68,27.7,27.68,27.69,6200.0,19.2712,19.2851,19.2712,19.2782,6200.0
2010-09-20 14:25:00,27.69,27.71,27.69,27.7,2500.0,19.2782,19.2921,19.2782,19.2851,2500.0
2010-09-20 14:30:00,27.7,27.73,27.7,27.71,6000.0,19.2851,19.306,19.2851,19.2921,6000.0
2010-09-20 14:35:00,27.71,27.74,27.71,27.74,5700.0,19.2921,19.313,19.2921,19.313,5700.0
2010-09-20 14:40:00,27.74,27.79,27.74,27.79,8700.0,19.313,19.3478,19.313,19.3478,8700.0
2010-09-20 14:45:00,27.79,27.79,27.76,27.76,4800.0,19.3478,19.3478,19.3269,19.3269,4800.0
2010-09-20 14:50:00,27.76,27.8,27.76,27.8,4400.0,19.3269,19.3547,19.3269,19.3547,4400.0
2010-09-20 14:55:00,27.8,27.84,27.8,27.83,14400.0,19.3547,19.3826,19.3547,19.3756,14400.0
2010-09-20 15:00:00,27.83,27.85,27.82,27.85,21700.0,19.3756,19.3895,19.3687,19.3895,21700.0
2010-09-20 15:05:00,27.85,27.85,27.83,27.84,11500.0,19.3895,19.3895,19.3756,19.3826,11500.0
2010-09-20 15:10:00,27.83,27.86,27.83,27.85,15700.0,19.3756,19.3965,19.3756,19.3895,15700.0
2010-09-20 15:15:00,27.86,27.86,27.84,27.86,19100.0,19.3965,19.3965,19.3826,19.3965,19100.0
2010-09-20 15:20:00,27.86,27.89,27.86,27.88,30200.0,19.3965,19.4174,19.3965,19.4104,30200.0
2010-09-20 15:25:00,27.89,27.9,27.88,27.89,16100.0,19.4174,19.4244,19.4104,19.4174,16100.0
2010-09-20 15:30:00,27.89,27.9,27.88,27.89,21100.0,19.4174,19.4244,19.4104,19.4174,21100.0
2010-09-20 15:35:00,27.89,27.95,27.88,27.91,62200.0,19.4174,19.4592,19.4104,19.4313,62200.0
2010-09-20 15:40:00,27.91,27.91,27.88,27.89,13700.0,19.4313,19.4313,19.4104,19.4174,13700.0
2010-09-20 15:45:00,27.89,27.93,27.89,27.92,46400.0,19.4174,19.4452,19.4174,19.4383,46400.0
2010-09-20 15:50:00,27.92,27.94,27.91,27.94,50500.0,19.4383,19.4522,19.4313,19.4522,50500.0
2010-09-20 15:55:00,27.93,27.96,27.92,27.94,96000.0,19.4452,19.4661,19.4383,19.4522,96000.0
2010-09-21 09:30:00,27.93,27.96,27.76,27.94,11000.0,19.4452,19.4661,19.3269,19.4522,11000.0
2010-09-21 09:35:00,27.96,27.96,27.72,27.76,10900.0,19.4661,19.4661,19.299,19.3269,10900.0
2010-09-21 09:40:00,27.76,27.85,27.76,27.85,2900.0,19.3269,19.3895,19.3269,19.3895,2900.0
2010-09-21 09:45:00,27.86,27.92,27.82,27.83,7100.0,19.3965,19.4383,19.3687,19.3756,7100.0
2010-09-21 09:50:00,27.82,27.82,27.76,27.77,5700.0,19.3687,19.3687,19.3269,19.3338,5700.0
2010-09-21 09:55:00,27.78,27.85,27.78,27.8,6400.0,19.3408,19.3895,19.3408,19.3547,6400.0
2010-09-21 10:00:00,27.81,27.89,27.8,27.85,6600.0,19.3617,19.4174,19.3547,19.3895,6600.0
2010-09-21 10:05:00,27.85,27.86,27.81,27.83,8800.0,19.3895,19.3965,19.3617,19.3756,8800.0
2010-09-21 10:10:00,27.83,27.83,27.76,27.83,13300.0,19.3756,19.3756,19.3269,19.3756,13300.0
2010-09-21 10:15:00,27.83,27.89,27.83,27.88,2200.0,19.3756,19.4174,19.3756,19.4104,2200.0
2010-09-21 10:20:00,27.87,27.94,27.87,27.91,4300.0,19.4035,19.4522,19.4035,19.4313,4300.0
2010-09-21 10:25:00,27.9,27.9,27.86,27.88,3200.0,19.4244,19.4244,19.3965,19.4104,3200.0
2010-09-21 10:30:00,27.89,27.91,27.89,27.89,3900.0,19.4174,19.4313,19.4174,19.4174,3900.0
2010-09-21 10:35:00,27.9,27.9,27.86,27.87,5200.0,19.4244,19.4244,19.3965,19.4035,5200.0
2010-09-21 10:40:00,27.87,27.9,27.86,27.86,3500.0,19.4035,19.4244,19.3965,19.3965,3500.0
2010-09-21 10:45:00,27.86,27.92,27.86,27.9,3600.0,19.3965,19.4383,19.3965,19.4244,3600.0
2010-09-21 10:50:00,27.9,27.91,27.9,27.91,1400.0,19.4244,19.4313,19.4244,19.4313,1400.0
2010-09-21 10:55:00,27.9,27.91,27.87,27.88,5200.0,19.4244,19.4313,19.4035,19.4104,5200.0
2010-09-21 11:00:00,27.87,27.92,27.86,27.91,4300.0,19.4035,19.4383,19.3965,19.4313,4300.0
2010-09-21 11:05:00,27.91,27.91,27.88,27.89,4000.0,19.4313,19.4313,19.4104,19.4174,4000.0
2010-09-21 11:10:00,27.88,27.93,27.88,27.9,4100.0,19.4104,19.4452,19.4104,19.4244,4100.0
2010-09-21 11:15:00,27.9,27.91,27.88,27.91,3800.0,19.4244,19.4313,19.4104,19.4313,3800.0
2010-09-21 11:20:00,27.89,27.91,27.85,27.88,7800.0,19.4174,19.4313,19.3895,19.4104,7800.0
2010-09-21 11:25:00,27.88,27.88,27.83,27.85,9300.0,19.4104,19.4104,19.3756,19.3895,9300.0
2010-09-21 11:30:00,27.85,27.86,27.81,27.83,9900.0,19.3895,19.3965,19.3617,19.3756,9900.0
2010-09-21 11:35:00,27.82,27.83,27.81,27.83,5500.0,19.3687,19.3756,19.3617,19.3756,5500.0
2010-09-21 11:40:00,27.83,27.84,27.82,27.83,6100.0,19.3756,19.3826,19.3687,19.3756,6100.0
2010-09-21 11:45:00,27.84,27.85,27.76,27.8,25900.0,19.3826,19.3895,19.3269,19.3547,25900.0
2010-09-21 11:50:00,27.8,27.81,27.78,27.81,6400.0,19.3547,19.3617,19.3408,19.3617,6400.0
2010-09-21 11:55:00,27.82,27.84,27.82,27.84,1400.0,19.3687,19.3826,19.3687,19.3826,1400.0
2010-09-21 12:00:00,27.84,27.88,27.83,27.86,8700.0,19.3826,19.4104,19.3756,19.3965,8700.0
2010-09-21 12:05:00,27.86,27.86,27.82,27.83,5900.0,19.3965,19.3965,19.3687,19.3756,5900.0
2010-09-21 12:10:00,27.83,27.85,27.83,27.84,3200.0,19.3756,19.3895,19.3756,19.3826,3200.0
2010-09-21 12:15:00,27.85,27.85,27.85,27.85,1000.0,19.3895,19.3895,19.3895,19.3895,1000.0
2010-09-21 12:20:00,27.85,27.86,27.84,27.85,18600.0,19.3895,19.3965,19.3826,19.3895,18600.0
2010-09-21 12:25:00,27.85,27.86,27.84,27.85,10600.0,19.3895,19.3965,19.3826,19.3895,10600.0
2010-09-21 12:30:00,27.86,27.87,27.85,27.86,1400.0,19.3965,19.4035,19.3895,19.3965,1400.0
2010-09-21 12:35:00,27.86,27.86,27.83,27.85,4500.0,19.3965,19.3965,19.3756,19.3895,4500.0
2010-09-21 12:40:00,27.85,27.86,27.85,27.86,500.0,19.3895,19.3965,19.3895,19.3965,500.0
2010-09-21 12:45:00,27.85,27.85,27.84,27.85,3100.0,19.3895,19.3895,19.3826,19.3895,3100.0
2010-09-21 12:50:00,27.85,27.85,27.84,27.85,2300.0,19.3895,19.3895,19.3826,19.3895,2300.0
2010-09-21 12:55:00,27.85,27.85,27.82,27.85,6200.0,19.3895,19.3895,19.3687,19.3895,6200.0
2010-09-21 13:00:00,27.85,27.86,27.82,27.86,8500.0,19.3895,19.3965,19.3687,19.3965,8500.0
2010-09-21 13:05:00,27.86,27.86,27.82,27.84,6700.0,19.3965,19.3965,19.3687,19.3826,6700.0
2010-09-21 13:10:00,27.84,27.85,27.84,27.84,2000.0,19.3826,19.3895,19.3826,19.3826,2000.0
2010-09-21 13:15:00,27.83,27.86,27.81,27.86,4600.0,19.3756,19.3965,19.3617,19.3965,4600.0
2010-09-21 13:20:00,27.85,27.85,27.83,27.85,4700.0,19.3895,19.3895,19.3756,19.3895,4700.0
2010-09-21 13:25:00,27.86,27.86,27.85,27.85,1100.0,19.3965,19.3965,19.3895,19.3895,1100.0
2010-09-21 13:30:00,27.84,27.85,27.81,27.82,11200.0,19.3826,19.3895,19.3617,19.3687,11200.0
2010-09-21 13:35:00,27.81,27.85,27.81,27.83,9300.0,19.3617,19.3895,19.3617,19.3756,9300.0
2010-09-21 13:40:00,27.83,27.85,27.82,27.85,4900.0,19.3756,19.3895,19.3687,19.3895,4900.0
2010-09-21 13:45:00,27.85,27.88,27.85,27.85,3000.0,19.3895,19.4104,19.3895,19.3895,3000.0
2010-09-21 13:50:00,27.85,27.88,27.81,27.88,7100.0,19.3895,19.4104,19.3617,19.4104,7100.0
2010-09-21 13:55:00,27.87,27.88,27.85,27.86,9800.0,19.4035,19.4104,19.3895,19.3965,9800.0
2010-09-21 14:00:00,27.86,27.9,27.86,27.9,6100.0,19.3965,19.4244,19.3965,19.4244,6100.0
2010-09-21 14:05:00,27.89,27.9,27.85,27.85,2300.0,19.4174,19.4244,19.3895,19.3895,2300.0
2010-09-21 14:10:00,27.86,27.97,27.86,27.9,10000.0,19.3965,19.4731,19.3965,19.4244,10000.0
2010-09-21 14:15:00,27.92,28.14,27.86,28.05,16700.0,19.4383,19.5914,19.3965,19.5288,16700.0
2010-09-21 14:20:00,28.01,28.04,27.94,27.99,14600.0,19.5009,19.5218,19.4522,19.487,14600.0
2010-09-21 14:25:00,27.98,28.03,27.9,28.0,11100.0,19.4801,19.5149,19.4244,19.494,11100.0
2010-09-21 14:30:00,27.99,28.09,27.98,28.09,6400.0,19.487,19.5566,19.4801,19.5566,6400.0
2010-09-21 14:35:00,28.08,28.21,28.05,28.21,10900.0,19.5497,19.6402,19.5288,19.6402,10900.0
2010-09-21 14:40:00,28.2,28.22,28.14,28.14,12000.0,19.6332,19.6471,19.5914,19.5914,12000.0
2010-09-21 14:45:00,28.14,28.14,28.07,28.13,5800.0,19.5914,19.5914,19.5427,19.5845,5800.0
2010-09-21 14:50:00,28.13,28.13,28.04,28.07,48000.0,19.5845,19.5845,19.5218,19.5427,48000.0
2010-09-21 14:55:00,28.06,28.07,27.97,27.99,20300.0,19.5357,19.5427,19.4731,19.487,20300.0
2010-09-21 15:00:00,27.99,28.01,27.92,28.01,12900.0,19.487,19.5009,19.4383,19.5009,12900.0
2010-09-21 15:05:00,27.99,28.04,27.96,28.03,7100.0,19.487,19.5218,19.4661,19.5149,7100.0
2010-09-21 15:10:00,28.04,28.05,27.98,28.02,4800.0,19.5218,19.5288,19.4801,19.5079,4800.0
2010-09-21 15:15:00,28.0,28.03,28.0,28.03,10100.0,19.494,19.5149,19.494,19.5149,10100.0
2010-09-21 15:20:00,28.03,28.03,27.98,27.99,8700.0,19.5149,19.5149,19.4801,19.487,8700.0
2010-09-21 15:25:00,27.99,28.0,27.89,27.95,12600.0,19.487,19.494,19.4174,19.4592,12600.0
2010-09-21 15:30:00,27.95,27.96,27.82,27.86,14300.0,19.4592,19.4661,19.3687,19.3965,14300.0
2010-09-21 15:35:00,27.85,27.89,27.77,27.87,35300.0,19.3895,19.4174,19.3338,19.4035,35300.0
2010-09-21 15:40:00,27.87,27.9,27.85,27.87,9200.0,19.4035,19.4244,19.3895,19.4035,9200.0
2010-09-21 15:45:00,27.87,27.88,27.8,27.88,41300.0,19.4035,19.4104,19.3547,19.4104,41300.0
2010-09-21 15:50:00,27.88,27.94,27.87,27.88,17700.0,19.4104,19.4522,19.4035,19.4104,17700.0
2010-09-21 15:55:00,27.88,27.92,27.84,27.87,154400.0,19.4104,19.4383,19.3826,19.4035,154400.0
2010-09-22 09:30:00,27.68,27.79,27.67,27.79,10700.0,19.2712,19.3478,19.2642,19.3478,10700.0
2010-09-22 09:35:00,27.78,27.99,27.72,27.97,15000.0,19.3408,19.487,19.299,19.4731,15000.0
2010-09-22 09:40:00,28.0,28.17,27.99,28.13,24700.0,19.494,19.6123,19.487,19.5845,24700.0
2010-09-22 09:45:00,28.15,28.22,28.1,28.13,12300.0,19.5984,19.6471,19.5636,19.5845,12300.0
2010-09-22 09:50:00,28.13,28.15,27.95,27.96,10300.0,19.5845,19.5984,19.4592,19.4661,10300.0
2010-09-22 09:55:00,27.94,27.97,27.93,27.97,6100.0,19.4522,19.4731,19.4452,19.4731,6100.0
2010-09-22 10:00:00,27.96,27.97,27.82,27.82,18100.0,19.4661,19.4731,19.3687,19.3687,18100.0
2010-09-22 10:05:00,27.82,27.82,27.75,27.78,24300.0,19.3687,19.3687,19.3199,19.3408,24300.0
2010-09-22 10:10:00,27.78,27.82,27.76,27.82,6300.0,19.3408,19.3687,19.3269,19.3687,6300.0
2010-09-22 10:15:00,27.82,27.84,27.8,27.84,3200.0,19.3687,19.3826,19.3547,19.3826,3200.0
2010-09-22 10:20:00,27.83,27.84,27.8,27.81,3000.0,19.3756,19.3826,19.3547,19.3617,3000.0
2010-09-22 10:25:00,27.8,27.8,27.76,27.77,5500.0,19.3547,19.3547,19.3269,19.3338,5500.0
2010-09-22 10:30:00,27.77,27.9,27.76,27.9,18700.0,19.3338,19.4244,19.3269,19.4244,18700.0
2010-09-22 10:35:00,27.87,27.9,27.75,27.77,8800.0,19.4035,19.4244,19.3199,19.3338,8800.0
2010-09-22 10:40:00,27.77,27.77,27.62,27.65,18900.0,19.3338,19.3338,19.2294,19.2503,18900.0
2010-09-22 10:45:00,27.66,27.75,27.65,27.73,20400.0,19.2573,19.3199,19.2503,19.306,20400.0
2010-09-22 10:50:00,27.72,27.73,27.65,27.66,7200.0,19.299,19.306,19.2503,19.2573,7200.0
2010-09-22 10:55:00,27.66,27.71,27.66,27.67,4500.0,19.2573,19.2921,19.2573,19.2642,4500.0
2010-09-22 11:00:00,27.68,27.69,27.65,27.65,2700.0,19.2712,19.2782,19.2503,19.2503,2700.0
2010-09-22 11:05:00,27.65,27.65,27.57,27.6,4100.0,19.2503,19.2503,19.1946,19.2155,4100.0
2010-09-22 11:10:00,27.6,27.62,27.53,27.56,4500.0,19.2155,19.2294,19.1668,19.1876,4500.0
2010-09-22 11:15:00,27.55,27.6,27.55,27.59,1600.0,19.1807,19.2155,19.1807,19.2085,1600.0
2010-09-22 11:20:00,27.59,27.59,27.48,27.5,6500.0,19.2085,19.2085,19.1319,19.1459,6500.0
2010-09-22 11:25:00,27.48,27.51,27.46,27.5,6900.0,19.1319,19.1528,19.118,19.1459,6900.0
2010-09-22 11:30:00,27.5,27.5,27.45,27.45,9900.0,19.1459,19.1459,19.1111,19.1111,9900.0
2010-09-22 11:35:00,27.44,27.44,27.41,27.41,4400.0,19.1041,19.1041,19.0832,19.0832,4400.0
2010-09-22 11:40:00,27.41,27.43,27.36,27.37,14000.0,19.0832,19.0971,19.0484,19.0554,14000.0
2010-09-22 11:45:00,27.37,27.41,27.37,27.41,2400.0,19.0554,19.0832,19.0554,19.0832,2400.0
2010-09-22 11:50:00,27.41,27.47,27.41,27.47,3900.0,19.0832,19.125,19.0832,19.125,3900.0
2010-09-22 11:55:00,27.47,27.5,27.47,27.49,3600.0,19.125,19.1459,19.125,19.1389,3600.0
2010-09-22 12:00:00,27.49,27.5,27.42,27.42,2600.0,19.1389,19.1459,19.0902,19.0902,2600.0
2010-09-22 12:05:00,27.42,27.45,27.42,27.43,2400.0,19.0902,19.1111,19.0902,19.0971,2400.0
2010-09-22 12:10:00,27.43,27.46,27.43,27.45,5000.0,19.0971,19.118,19.0971,19.1111,5000.0
2010-09-22 12:15:00,27.45,27.47,27.43,27.46,6400.0,19.1111,19.125,19.0971,19.118,6400.0
2010-09-22 12:20:00,27.46,27.5,27.43,27.43,4100.0,19.118,19.1459,19.0971,19.0971,4100.0
2010-09-22 12:25:00,27.42,27.45,27.42,27.45,3400.0,19.0902,19.1111,19.0902,19.1111,3400.0
2010-09-22 12:30:00,27.44,27.46,27.41,27.44,2400.0,19.1041,19.118,19.0832,19.1041,2400.0
2010-09-22 12:35:00,27.44,27.44,27.37,27.37,2700.0,19.1041,19.1041,19.0554,19.0554,2700.0
2010-09-22 12:40:00,27.36,27.39,27.36,27.39,2800.0,19.0484,19.0693,19.0484,19.0693,2800.0
2010-09-22 12:45:00,27.38,27.38,27.37,27.37,900.0,19.0623,19.0623,19.0554,19.0554,900.0
2010-09-22 12:50:00,27.36,27.37,27.32,27.32,5000.0,19.0484,19.0554,19.0206,19.0206,5000.0
2010-09-22 12:55:00,27.33,27.36,27.33,27.35,4300.0,19.0275,19.0484,19.0275,19.0414,4300.0
2010-09-22 13:00:00,27.34,27.36,27.33,27.36,1900.0,19.0345,19.0484,19.0275,19.0484,1900.0
2010-09-22 13:05:00,27.36,27.36,27.28,27.29,2800.0,19.0484,19.0484,18.9927,18.9997,2800.0
2010-09-22 13:10:00,27.29,27.3,27.27,27.28,3000.0,18.9997,19.0066,18.9857,18.9927,3000.0
2010-09-22 13:15:00,27.3,27.3,27.26,27.27,2500.0,19.0066,19.0066,18.9788,18.9857,2500.0
2010-09-22 13:20:00,27.28,27.35,27.28,27.35,1600.0,18.9927,19.0414,18.9927,19.0414,1600.0
2010-09-22 13:25:00,27.35,27.41,27.35,27.4,2900.0,19.0414,19.0832,19.0414,19.0762,2900.0
2010-09-22 13:30:00,27.4,27.4,27.38,27.38,4500.0,19.0762,19.0762,19.0623,19.0623,4500.0
2010-09-22 13:35:00,27.38,27.42,27.37,27.42,7200.0,19.0623,19.0902,19.0554,19.0902,7200.0
2010-09-22 13:40:00,27.42,27.46,27.41,27.43,5800.0,19.0902,19.118,19.0832,19.0971,5800.0
2010-09-22 13:45:00,27.44,27.45,27.42,27.43,3300.0,19.1041,19.1111,19.0902,19.0971,3300.0
2010-09-22 13:50:00,27.44,27.44,27.41,27.42,5700.0,19.1041,19.1041,19.0832,19.0902,5700.0
2010-09-22 13:55:00,27.41,27.41,27.4,27.41,1200.0,19.0832,19.0832,19.0762,19.0832,1200.0
2010-09-22 14:00:00,27.41,27.41,27.38,27.39,5200.0,19.0832,19.0832,19.0623,19.0693,5200.0
2010-09-22 14:05:00,27.39,27.41,27.37,27.41,31300.0,19.0693,19.0832,19.0554,19.0832,31300.0
2010-09-22 14:10:00,27.42,27.42,27.33,27.36,10800.0,19.0902,19.0902,19.0275,19.0484,10800.0
2010-09-22 14:15:00,27.36,27.36,27.3,27.3,14400.0,19.0484,19.0484,19.0066,19.0066,14400.0
2010-09-22 14:20:00,27.31,27.33,27.27,27.31,21500.0,19.0136,19.0275,18.9857,19.0136,21500.0
2010-09-22 14:25:00,27.31,27.34,27.3,27.33,4500.0,19.0136,19.0345,19.0066,19.0275,4500.0
2010-09-22 14:30:00,27.34,27.37,27.33,27.37,6400.0,19.0345,19.0554,19.0275,19.0554,6400.0
2010-09-22 14:35:00,27.38,27.45,27.37,27.43,9400.0,19.0623,19.1111,19.0554,19.0971,9400.0
2010-09-22 14:40:00,27.42,27.46,27.42,27.43,13600.0,19.0902,19.118,19.0902,19.0971,13600.0
2010-09-22 14:45:00,27.43,27.45,27.4,27.4,6000.0,19.0971,19.1111,19.0762,19.0762,6000.0
2010-09-22 14:50:00,27.4,27.42,27.39,27.4,6900.0,19.0762,19.0902,19.0693,19.0762,6900.0
2010-09-22 14:55:00,27.4,27.4,27.36,27.37,23100.0,19.0762,19.0762,19.0484,19.0554,23100.0
2010-09-22 15:00:00,27.38,27.4,27.38,27.39,7700.0,19.0623,19.0762,19.0623,19.0693,7700.0
2010-09-22 15:05:00,27.4,27.4,27.33,27.33,18400.0,19.0762,19.0762,19.0275,19.0275,18400.0
2010-09-22 15:10:00,27.33,27.35,27.3,27.33,12600.0,19.0275,19.0414,19.0066,19.0275,12600.0
2010-09-22 15:15:00,27.34,27.34,27.3,27.31,11500.0,19.0345,19.0345,19.0066,19.0136,11500.0
2010-09-22 15:20:00,27.3,27.33,27.29,27.3,19800.0,19.0066,19.0275,18.9997,19.0066,19800.0
2010-09-22 15:25:00,27.3,27.31,27.24,27.24,27000.0,19.0066,19.0136,18.9649,18.9649,27000.0
2010-09-22 15:30:00,27.25,27.31,27.24,27.31,13500.0,18.9718,19.0136,18.9649,19.0136,13500.0
2010-09-22 15:35:00,27.3,27.31,27.26,27.28,35300.0,19.0066,19.0136,18.9788,18.9927,35300.0
2010-09-22 15:40:00,27.27,27.28,27.24,27.25,33400.0,18.9857,18.9927,18.9649,18.9718,33400.0
2010-09-22 15:45:00,27.25,27.25,27.2,27.21,42400.0,18.9718,18.9718,18.937,18.944,42400.0
2010-09-22 15:50:00,27.22,27.23,27.17,27.22,61100.0,18.9509,18.9579,18.9161,18.9509,61100.0
2010-09-22 15:55:00,27.22,27.24,27.17,27.2,119400.0,18.9509,18.9649,18.9161,18.937,119400.0
2010-09-23 09:30:00,27.03,27.12,27.0,27.07,17600.0,18.8186,18.8813,18.7978,18.8465,17600.0
2010-09-23 09:35:00,27.05,27.31,26.98,27.31,11800.0,18.8326,19.0136,18.7838,19.0136,11800.0
2010-09-23 09:40:00,27.3,27.44,27.3,27.43,21200.0,19.0066,19.1041,19.0066,19.0971,21200.0
2010-09-23 09:45:00,27.41,27.44,27.37,27.41,5800.0,19.0832,19.1041,19.0554,19.0832,5800.0
2010-09-23 09:50:00,27.42,27.42,27.39,27.41,7100.0,19.0902,19.0902,19.0693,19.0832,7100.0
2010-09-23 09:55:00,27.42,27.44,27.34,27.34,5600.0,19.0902,19.1041,19.0345,19.0345,5600.0
2010-09-23 10:00:00,27.38,27.54,27.38,27.49,10600.0,19.0623,19.1737,19.0623,19.1389,10600.0
2010-09-23 10:05:00,27.48,27.61,27.48,27.59,19200.0,19.1319,19.2225,19.1319,19.2085,19200.0
2010-09-23 10:10:00,27.61,27.63,27.54,27.56,10700.0,19.2225,19.2364,19.1737,19.1876,10700.0
2010-09-23 10:15:00,27.58,27.58,27.5,27.55,3300.0,19.2016,19.2016,19.1459,19.1807,3300.0
2010-09-23 10:20:00,27.54,27.54,27.4,27.43,17700.0,19.1737,19.1737,19.0762,19.0971,17700.0
2010-09-23 10:25:00,27.44,27.5,27.43,27.48,23100.0,19.1041,19.1459,19.0971,19.1319,23100.0
2010-09-23 10:30:00,27.49,27.64,27.48,27.64,11700.0,19.1389,19.2433,19.1319,19.2433,11700.0
2010-09-23 10:35:00,27.64,27.7,27.63,27.67,14500.0,19.2433,19.2851,19.2364,19.2642,14500.0
2010-09-23 10:40:00,27.67,27.67,27.61,27.61,5300.0,19.2642,19.2642,19.2225,19.2225,5300.0
2010-09-23 10:45:00,27.62,27.72,27.62,27.7,15800.0,19.2294,19.299,19.2294,19.2851,15800.0
2010-09-23 10:50:00,27.71,27.71,27.61,27.62,16900.0,19.2921,19.2921,19.2225,19.2294,16900.0
2010-09-23 10:55:00,27.61,27.62,27.6,27.6,16600.0,19.2225,19.2294,19.2155,19.2155,16600.0
2010-09-23 11:00:00,27.59,27.64,27.57,27.64,7000.0,19.2085,19.2433,19.1946,19.2433,7000.0
2010-09-23 11:05:00,27.64,27.65,27.63,27.63,4000.0,19.2433,19.2503,19.2364,19.2364,4000.0
2010-09-23 11:10:00,27.63,27.69,27.63,27.69,4700.0,19.2364,19.2782,19.2364,19.2782,4700.0
2010-09-23 11:15:00,27.7,27.74,27.69,27.74,3600.0,19.2851,19.313,19.2782,19.313,3600.0
2010-09-23 11:20:00,27.74,27.78,27.74,27.75,14400.0,19.313,19.3408,19.313,19.3199,14400.0
2010-09-23 11:25:00,27.75,27.82,27.74,27.82,15200.0,19.3199,19.3687,19.313,19.3687,15200.0
2010-09-23 11:30:00,27.83,27.9,27.82,27.89,6500.0,19.3756,19.4244,19.3687,19.4174,6500.0
2010-09-23 11:35:00,27.89,27.9,27.88,27.89,11800.0,19.4174,19.4244,19.4104,19.4174,11800.0
2010-09-23 11:40:00,27.88,27.88,27.8,27.8,18700.0,19.4104,19.4104,19.3547,19.3547,18700.0
2010-09-23 11:45:00,27.8,27.83,27.79,27.79,5100.0,19.3547,19.3756,19.3478,19.3478,5100.0
2010-09-23 11:50:00,27.79,27.85,27.79,27.79,9900.0,19.3478,19.3895,19.3478,19.3478,9900.0
2010-09-23 11:55:00,27.78,27.84,27.77,27.78,12700.0,19.3408,19.3826,19.3338,19.3408,12700.0
2010-09-23 12:00:00,27.79,27.81,27.38,27.4,139600.0,19.3478,19.3617,19.0623,19.0762,139600.0
2010-09-23 12:05:00,27.43,27.48,27.35,27.44,66400.0,19.0971,19.1319,19.0414,19.1041,66400.0
2010-09-23 12:10:00,27.45,27.45,27.39,27.4,30000.0,19.1111,19.1111,19.0693,19.0762,30000.0
2010-09-23 12:15:00,27.4,27.46,27.39,27.46,9000.0,19.0762,19.118,19.0693,19.118,9000.0
2010-09-23 12:20:00,27.44,27.48,27.44,27.48,7300.0,19.1041,19.1319,19.1041,19.1319,7300.0
2010-09-23 12:25:00,27.49,27.51,27.4,27.46,20500.0,19.1389,19.1528,19.0762,19.118,20500.0
2010-09-23 12:30:00,27.46,27.5,27.46,27.5,10600.0,19.118,19.1459,19.118,19.1459,10600.0
2010-09-23 12:35:00,27.5,27.5,27.46,27.46,10000.0,19.1459,19.1459,19.118,19.118,10000.0
2010-09-23 12:40:00,27.47,27.49,27.46,27.47,6600.0,19.125,19.1389,19.118,19.125,6600.0
2010-09-23 12:45:00,27.46,27.47,27.39,27.45,11000.0,19.118,19.125,19.0693,19.1111,11000.0
2010-09-23 12:50:00,27.45,27.49,27.45,27.49,8000.0,19.1111,19.1389,19.1111,19.1389,8000.0
2010-09-23 12:55:00,27.5,27.52,27.49,27.51,2700.0,19.1459,19.1598,19.1389,19.1528,2700.0
2010-09-23 13:00:00,27.51,27.54,27.51,27.54,3900.0,19.1528,19.1737,19.1528,19.1737,3900.0
2010-09-23 13:05:00,27.53,27.57,27.53,27.55,5300.0,19.1668,19.1946,19.1668,19.1807,5300.0
2010-09-23 13:10:00,27.55,27.56,27.53,27.53,5300.0,19.1807,19.1876,19.1668,19.1668,5300.0
2010-09-23 13:15:00,27.53,27.53,27.5,27.52,5100.0,19.1668,19.1668,19.1459,19.1598,5100.0
2010-09-23 13:20:00,27.51,27.55,27.51,27.55,5400.0,19.1528,19.1807,19.1528,19.1807,5400.0
2010-09-23 13:25:00,27.54,27.54,27.53,27.54,2600.0,19.1737,19.1737,19.1668,19.1737,2600.0
2010-09-23 13:30:00,27.54,27.55,27.53,27.55,7100.0,19.1737,19.1807,19.1668,19.1807,7100.0
2010-09-23 13:35:00,27.54,27.56,27.54,27.56,9100.0,19.1737,19.1876,19.1737,19.1876,9100.0
2010-09-23 13:40:00,27.56,27.56,27.5,27.53,6100.0,19.1876,19.1876,19.1459,19.1668,6100.0
2010-09-23 13:45:00,27.53,27.53,27.48,27.48,6400.0,19.1668,19.1668,19.1319,19.1319,6400.0
2010-09-23 13:50:00,27.48,27.55,27.48,27.54,35400.0,19.1319,19.1807,19.1319,19.1737,35400.0
2010-09-23 13:55:00,27.53,27.53,27.51,27.53,5600.0,19.1668,19.1668,19.1528,19.1668,5600.0
2010-09-23 14:00:00,27.52,27.57,27.52,27.54,11900.0,19.1598,19.1946,19.1598,19.1737,11900.0
2010-09-23 14:05:00,27.55,27.58,27.52,27.57,13100.0,19.1807,19.2016,19.1598,19.1946,13100.0
2010-09-23 14:10:00,27.57,27.58,27.52,27.52,6500.0,19.1946,19.2016,19.1598,19.1598,6500.0
2010-09-23 14:15:00,27.54,27.55,27.52,27.53,6200.0,19.1737,19.1807,19.1598,19.1668,6200.0
2010-09-23 14:20:00,27.54,27.58,27.54,27.58,5600.0,19.1737,19.2016,19.1737,19.2016,5600.0
2010-09-23 14:25:00,27.58,27.59,27.56,27.56,5000.0,19.2016,19.2085,19.1876,19.1876,5000.0
2010-09-23 14:30:00,27.57,27.59,27.56,27.58,7700.0,19.1946,19.2085,19.1876,19.2016,7700.0
2010-09-23 14:35:00,27.58,27.6,27.54,27.54,6500.0,19.2016,19.2155,19.1737,19.1737,6500.0
2010-09-23 14:40:00,27.54,27.54,27.46,27.47,10200.0,19.1737,19.1737,19.118,19.125,10200.0
2010-09-23 14:45:00,27.46,27.5,27.46,27.47,14600.0,19.118,19.1459,19.118,19.125,14600.0
2010-09-23 14:50:00,27.47,27.47,27.44,27.45,11100.0,19.125,19.125,19.1041,19.1111,11100.0
2010-09-23 14:55:00,27.46,27.47,27.4,27.43,18700.0,19.118,19.125,19.0762,19.0971,18700.0
2010-09-23 15:00:00,27.43,27.47,27.43,27.46,12100.0,19.0971,19.125,19.0971,19.118,12100.0
2010-09-23 15:05:00,27.47,27.48,27.43,27.45,17200.0,19.125,19.1319,19.0971,19.1111,17200.0
2010-09-23 15:10:00,27.44,27.56,27.44,27.46,44000.0,19.1041,19.1876,19.1041,19.118,44000.0
2010-09-23 15:15:00,27.46,27.46,27.36,27.38,16400.0,19.118,19.118,19.0484,19.0623,16400.0
2010-09-23 15:20:00,27.39,27.44,27.37,27.44,26500.0,19.0693,19.1041,19.0554,19.1041,26500.0
2010-09-23 15:25:00,27.44,27.44,27.36,27.36,13300.0,19.1041,19.1041,19.0484,19.0484,13300.0
2010-09-23 15:30:00,27.37,27.37,27.31,27.31,24200.0,19.0554,19.0554,19.0136,19.0136,24200.0
2010-09-23 15:35:00,27.31,27.35,27.3,27.33,27200.0,19.0136,19.0414,19.0066,19.0275,27200.0
2010-09-23 15:40:00,27.33,27.35,27.28,27.35,39800.0,19.0275,19.0414,18.9927,19.0414,39800.0
2010-09-23 15:45:00,27.36,27.43,27.31,27.41,34000.0,19.0484,19.0971,19.0136,19.0832,34000.0
2010-09-23 15:50:00,27.41,27.46,27.4,27.46,24600.0,19.0832,19.118,19.0762,19.118,24600.0
2010-09-23 15:55:00,27.46,27.46,27.4,27.43,42400.0,19.118,19.118,19.0762,19.0971,42400.0
2010-09-24 09:30:00,27.81,27.94,27.81,27.83,3600.0,19.3617,19.4522,19.3617,19.3756,3600.0
2010-09-24 09:35:00,27.85,27.95,27.85,27.89,3900.0,19.3895,19.4592,19.3895,19.4174,3900.0
2010-09-24 09:40:00,27.9,27.99,27.84,27.91,7100.0,19.4244,19.487,19.3826,19.4313,7100.0
2010-09-24 09:45:00,27.92,27.95,27.88,27.93,10800.0,19.4383,19.4592,19.4104,19.4452,10800.0
2010-09-24 09:50:00,27.93,28.0,27.93,27.98,15000.0,19.4452,19.494,19.4452,19.4801,15000.0
2010-09-24 09:55:00,27.97,28.0,27.95,27.95,18200.0,19.4731,19.494,19.4592,19.4592,18200.0
2010-09-24 10:00:00,27.93,28.05,27.93,28.05,8400.0,19.4452,19.5288,19.4452,19.5288,8400.0
2010-09-24 10:05:00,28.05,28.15,28.05,28.14,14200.0,19.5288,19.5984,19.5288,19.5914,14200.0
2010-09-24 10:10:00,28.13,28.16,28.09,28.09,8100.0,19.5845,19.6054,19.5566,19.5566,8100.0
2010-09-24 10:15:00,28.1,28.13,28.08,28.08,5400.0,19.5636,19.5845,19.5497,19.5497,5400.0
2010-09-24 10:20:00,28.08,28.16,28.08,28.16,13100.0,19.5497,19.6054,19.5497,19.6054,13100.0
2010-09-24 10:25:00,28.14,28.2,28.13,28.17,7800.0,19.5914,19.6332,19.5845,19.6123,7800.0
2010-09-24 10:30:00,28.16,28.17,28.11,28.12,10100.0,19.6054,19.6123,19.5706,19.5775,10100.0
2010-09-24 10:35:00,28.12,28.17,28.11,28.16,9800.0,19.5775,19.6123,19.5706,19.6054,9800.0
2010-09-24 10:40:00,28.17,28.19,28.14,28.15,6000.0,19.6123,19.6263,19.5914,19.5984,6000.0
2010-09-24 10:45:00,28.16,28.19,28.15,28.19,12500.0,19.6054,19.6263,19.5984,19.6263,12500.0
2010-09-24 10:50:00,28.17,28.2,28.17,28.19,6400.0,19.6123,19.6332,19.6123,19.6263,6400.0
2010-09-24 10:55:00,28.19,28.2,28.18,28.19,1500.0,19.6263,19.6332,19.6193,19.6263,1500.0
2010-09-24 11:00:00,28.19,28.2,28.19,28.2,2600.0,19.6263,19.6332,19.6263,19.6332,2600.0
2010-09-24 11:05:00,28.19,28.2,28.19,28.2,5400.0,19.6263,19.6332,19.6263,19.6332,5400.0
2010-09-24 11:10:00,28.19,28.2,28.15,28.2,34900.0,19.6263,19.6332,19.5984,19.6332,34900.0
2010-09-24 11:15:00,28.2,28.28,28.19,28.28,29000.0,19.6332,19.6889,19.6263,19.6889,29000.0
2010-09-24 11:20:00,28.28,28.33,28.27,28.32,17900.0,19.6889,19.7237,19.682,19.7168,17900.0
2010-09-24 11:25:00,28.33,28.36,28.32,28.36,6600.0,19.7237,19.7446,19.7168,19.7446,6600.0
2010-09-24 11:30:00,28.35,28.37,28.28,28.29,9900.0,19.7377,19.7516,19.6889,19.6959,9900.0
2010-09-24 11:35:00,28.3,28.31,28.28,28.29,7500.0,19.7028,19.7098,19.6889,19.6959,7500.0
2010-09-24 11:40:00,28.28,28.28,28.24,28.26,6700.0,19.6889,19.6889,19.6611,19.675,6700.0
2010-09-24 11:45:00,28.26,28.27,28.25,28.25,3200.0,19.675,19.682,19.668,19.668,3200.0
2010-09-24 11:50:00,28.25,28.25,28.19,28.19,12700.0,19.668,19.668,19.6263,19.6263,12700.0
2010-09-24 11:55:00,28.19,28.21,28.17,28.2,4000.0,19.6263,19.6402,19.6123,19.6332,4000.0
2010-09-24 12:00:00,28.19,28.21,28.17,28.19,4000.0,19.6263,19.6402,19.6123,19.6263,4000.0
2010-09-24 12:05:00,28.19,28.2,28.19,28.2,2300.0,19.6263,19.6332,19.6263,19.6332,2300.0
2010-09-24 12:10:00,28.2,28.21,28.18,28.19,3000.0,19.6332,19.6402,19.6193,19.6263,3000.0
2010-09-24 12:15:00,28.19,28.19,28.17,28.17,2000.0,19.6263,19.6263,19.6123,19.6123,2000.0
2010-09-24 12:20:00,28.18,28.18,28.15,28.15,2000.0,19.6193,19.6193,19.5984,19.5984,2000.0
2010-09-24 12:25:00,28.16,28.21,28.15,28.2,6200.0,19.6054,19.6402,19.5984,19.6332,6200.0
2010-09-24 12:30:00,28.2,28.21,28.18,28.18,12200.0,19.6332,19.6402,19.6193,19.6193,12200.0
2010-09-24 12:35:00,28.19,28.2,28.19,28.19,2700.0,19.6263,19.6332,19.6263,19.6263,2700.0
2010-09-24 12:40:00,28.2,28.22,28.17,28.22,6300.0,19.6332,19.6471,19.6123,19.6471,6300.0
2010-09-24 12:45:00,28.22,28.24,28.21,28.23,2600.0,19.6471,19.6611,19.6402,19.6541,2600.0
2010-09-24 12:50:00,28.24,28.25,28.23,28.25,1900.0,19.6611,19.668,19.6541,19.668,1900.0
2010-09-24 12:55:00,28.23,28.24,28.2,28.22,3200.0,19.6541,19.6611,19.6332,19.6471,3200.0
2010-09-24 13:00:00,28.22,28.24,28.2,28.2,7600.0,19.6471,19.6611,19.6332,19.6332,7600.0
2010-09-24 13:05:00,28.2,28.2,28.18,28.18,500.0,19.6332,19.6332,19.6193,19.6193,500.0
2010-09-24 13:10:00,28.19,28.23,28.17,28.23,5900.0,19.6263,19.6541,19.6123,19.6541,5900.0
2010-09-24 13:15:00,28.23,28.25,28.21,28.21,7000.0,19.6541,19.668,19.6402,19.6402,7000.0
2010-09-24 13:20:00,28.22,28.22,28.19,28.2,4400.0,19.6471,19.6471,19.6263,19.6332,4400.0
2010-09-24 13:25:00,28.2,28.2,28.19,28.2,2300.0,19.6332,19.6332,19.6263,19.6332,2300.0
2010-09-24 13:30:00,28.2,28.21,28.19,28.21,10200.0,19.6332,19.6402,19.6263,19.6402,10200.0
2010-09-24 13:35:00,28.22,28.25,28.22,28.25,6700.0,19.6471,19.668,19.6471,19.668,6700.0
2010-09-24 13:40:00,28.24,28.24,28.2,28.22,7400.0,19.6611,19.6611,19.6332,19.6471,7400.0
2010-09-24 13:45:00,28.23,28.24,28.19,28.24,3400.0,19.6541,19.6611,19.6263,19.6611,3400.0
2010-09-24 13:50:00,28.24,28.25,28.24,28.25,700.0,19.6611,19.668,19.6611,19.668,700.0
2010-09-24 13:55:00,28.24,28.24,28.21,28.21,4000.0,19.6611,19.6611,19.6402,19.6402,4000.0
2010-09-24 14:00:00,28.23,28.26,28.23,28.23,3400.0,19.6541,19.675,19.6541,19.6541,3400.0
2010-09-24 14:05:00,28.22,28.22,28.22,28.22,200.0,19.6471,19.6471,19.6471,19.6471,200.0
2010-09-24 14:10:00,28.23,28.23,28.16,28.18,3400.0,19.6541,19.6541,19.6054,19.6193,3400.0
2010-09-24 14:15:00,28.19,28.2,28.17,28.17,8100.0,19.6263,19.6332,19.6123,19.6123,8100.0
2010-09-24 14:20:00,28.16,28.17,28.16,28.17,1700.0,19.6054,19.6123,19.6054,19.6123,1700.0
2010-09-24 14:25:00,28.18,28.19,28.15,28.16,11600.0,19.6193,19.6263,19.5984,19.6054,11600.0
2010-09-24 14:30:00,28.16,28.22,28.15,28.2,4400.0,19.6054,19.6471,19.5984,19.6332,4400.0
2010-09-24 14:35:00,28.2,28.21,28.19,28.2,2800.0,19.6332,19.6402,19.6263,19.6332,2800.0
2010-09-24 14:40:00,28.2,28.21,28.16,28.18,5100.0,19.6332,19.6402,19.6054,19.6193,5100.0
2010-09-24 14:45:00,28.18,28.21,28.18,28.18,3900.0,19.6193,19.6402,19.6193,19.6193,3900.0
2010-09-24 14:50:00,28.19,28.23,28.18,28.23,5300.0,19.6263,19.6541,19.6193,19.6541,5300.0
2010-09-24 14:55:00,28.22,28.24,28.21,28.24,3900.0,19.6471,19.6611,19.6402,19.6611,3900.0
2010-09-24 15:00:00,28.23,28.24,28.19,28.21,6100.0,19.6541,19.6611,19.6263,19.6402,6100.0
2010-09-24 15:05:00,28.21,28.24,28.2,28.24,11200.0,19.6402,19.6611,19.6332,19.6611,11200.0
2010-09-24 15:10:00,28.24,28.27,28.23,28.27,5600.0,19.6611,19.682,19.6541,19.682,5600.0
2010-09-24 15:15:00,28.26,28.29,28.25,28.28,5400.0,19.675,19.6959,19.668,19.6889,5400.0
2010-09-24 15:20:00,28.28,28.3,28.27,28.3,9200.0,19.6889,19.7028,19.682,19.7028,9200.0
2010-09-24 15:25:00,28.29,28.34,28.28,28.28,9400.0,19.6959,19.7307,19.6889,19.6889,9400.0
2010-09-24 15:30:00,28.28,28.29,28.25,28.29,7700.0,19.6889,19.6959,19.668,19.6959,7700.0
2010-09-24 15:35:00,28.28,28.31,28.28,28.3,10900.0,19.6889,19.7098,19.6889,19.7028,10900.0
2010-09-24 15:40:00,28.3,28.33,28.29,28.31,9100.0,19.7028,19.7237,19.6959,19.7098,9100.0
2010-09-24 15:45:00,28.31,28.37,28.31,28.35,19900.0,19.7098,19.7516,19.7098,19.7377,19900.0
2010-09-24 15:50:00,28.36,28.37,28.32,28.32,32800.0,19.7446,19.7516,19.7168,19.7168,32800.0
2010-09-24 15:55:00,28.32,28.35,28.29,28.33,56700.0,19.7168,19.7377,19.6959,19.7237,56700.0
2010-09-27 09:30:00,28.32,28.49,28.23,28.33,14000.0,19.7168,19.8351,19.6541,19.7237,14000.0
2010-09-27 09:35:00,28.33,28.35,28.23,28.24,11900.0,19.7237,19.7377,19.6541,19.6611,11900.0
2010-09-27 09:40:00,28.25,28.33,28.23,28.26,6600.0,19.668,19.7237,19.6541,19.675,6600.0
2010-09-27 09:45:00,28.25,28.28,28.2,28.2,2900.0,19.668,19.6889,19.6332,19.6332,2900.0
2010-09-27 09:50:00,28.21,28.3,28.19,28.29,3800.0,19.6402,19.7028,19.6263,19.6959,3800.0
2010-09-27 09:55:00,28.27,28.28,28.18,28.19,5700.0,19.682,19.6889,19.6193,19.6263,5700.0
2010-09-27 10:00:00,28.19,28.29,28.19,28.26,7500.0,19.6263,19.6959,19.6263,19.675,7500.0
2010-09-27 10:05:00,28.24,28.34,28.23,28.33,3900.0,19.6611,19.7307,19.6541,19.7237,3900.0
2010-09-27 10:10:00,28.31,28.31,28.19,28.19,3800.0,19.7098,19.7098,19.6263,19.6263,3800.0
2010-09-27 10:15:00,28.19,28.19,28.16,28.19,4200.0,19.6263,19.6263,19.6054,19.6263,4200.0
2010-09-27 10:20:00,28.19,28.21,28.16,28.2,4900.0,19.6263,19.6402,19.6054,19.6332,4900.0
2010-09-27 10:25:00,28.23,28.25,28.2,28.25,3700.0,19.6541,19.668,19.6332,19.668,3700.0
2010-09-27 10:30:00,28.24,28.25,28.18,28.23,9500.0,19.6611,19.668,19.6193,19.6541,9500.0
2010-09-27 10:35:00,28.24,28.24,28.13,28.15,5200.0,19.6611,19.6611,19.5845,19.5984,5200.0
2010-09-27 10:40:00,28.14,28.19,28.13,28.19,4000.0,19.5914,19.6263,19.5845,19.6263,4000.0
2010-09-27 10:45:00,28.19,28.22,28.16,28.16,8500.0,19.6263,19.6471,19.6054,19.6054,8500.0
2010-09-27 10:50:00,28.16,28.16,28.13,28.14,3300.0,19.6054,19.6054,19.5845,19.5914,3300.0
2010-09-27 10:55:00,28.14,28.15,28.13,28.13,3500.0,19.5914,19.5984,19.5845,19.5845,3500.0
2010-09-27 11:00:00,28.13,28.13,28.02,28.04,19000.0,19.5845,19.5845,19.5079,19.5218,19000.0
2010-09-27 11:05:00,28.03,28.04,28.02,28.02,1900.0,19.5149,19.5218,19.5079,19.5079,1900.0
2010-09-27 11:10:00,28.02,28.06,27.98,27.98,4900.0,19.5079,19.5357,19.4801,19.4801,4900.0
2010-09-27 11:15:00,27.98,28.04,27.98,28.03,4300.0,19.4801,19.5218,19.4801,19.5149,4300.0
2010-09-27 11:20:00,28.03,28.04,28.02,28.04,10900.0,19.5149,19.5218,19.5079,19.5218,10900.0
2010-09-27 11:25:00,28.04,28.07,28.03,28.05,23200.0,19.5218,19.5427,19.5149,19.5288,23200.0
2010-09-27 11:30:00,28.05,28.11,28.04,28.08,7800.0,19.5288,19.5706,19.5218,19.5497,7800.0
2010-09-27 11:35:00,28.09,28.11,28.05,28.1,2600.0,19.5566,19.5706,19.5288,19.5636,2600.0
2010-09-27 11:40:00,28.1,28.11,28.08,28.11,900.0,19.5636,19.5706,19.5497,19.5706,900.0
2010-09-27 11:45:00,28.11,28.16,28.11,28.16,1400.0,19.5706,19.6054,19.5706,19.6054,1400.0
2010-09-27 11:50:00,28.13,28.18,28.13,28.17,11100.0,19.5845,19.6193,19.5845,19.6123,11100.0
2010-09-27 11:55:00,28.17,28.22,28.14,28.21,7500.0,19.6123,19.6471,19.5914,19.6402,7500.0
2010-09-27 12:00:00,28.21,28.27,28.21,28.23,10000.0,19.6402,19.682,19.6402,19.6541,10000.0
2010-09-27 12:05:00,28.24,28.28,28.23,28.26,5400.0,19.6611,19.6889,19.6541,19.675,5400.0
2010-09-27 12:10:00,28.24,28.26,28.22,28.22,3400.0,19.6611,19.675,19.6471,19.6471,3400.0
2010-09-27 12:15:00,28.22,28.25,28.22,28.25,2600.0,19.6471,19.668,19.6471,19.668,2600.0
2010-09-27 12:20:00,28.24,28.25,28.21,28.21,5900.0,19.6611,19.668,19.6402,19.6402,5900.0
2010-09-27 12:25:00,28.21,28.23,28.21,28.23,1000.0,19.6402,19.6541,19.6402,19.6541,1000.0
2010-09-27 12:30:00,28.23,28.23,28.18,28.2,2000.0,19.6541,19.6541,19.6193,19.6332,2000.0
2010-09-27 12:35:00,28.19,28.2,28.19,28.2,500.0,19.6263,19.6332,19.6263,19.6332,500.0
2010-09-27 12:40:00,28.19,28.22,28.18,28.22,2400.0,19.6263,19.6471,19.6193,19.6471,2400.0
2010-09-27 12:45:00,28.22,28.23,28.19,28.23,4300.0,19.6471,19.6541,19.6263,19.6541,4300.0
2010-09-27 12:50:00,28.24,28.24,28.19,28.2,900.0,19.6611,19.6611,19.6263,19.6332,900.0
2010-09-27 12:55:00,28.2,28.2,28.17,28.17,800.0,19.6332,19.6332,19.6123,19.6123,800.0
2010-09-27 13:00:00,28.16,28.19,28.14,28.19,1600.0,19.6054,19.6263,19.5914,19.6263,1600.0
2010-09-27 13:05:00,28.21,28.23,28.19,28.19,4400.0,19.6402,19.6541,19.6263,19.6263,4400.0
2010-09-27 13:10:00,28.2,28.22,28.15,28.19,20500.0,19.6332,19.6471,19.5984,19.6263,20500.0
2010-09-27 13:15:00,28.17,28.2,28.12,28.15,27000.0,19.6123,19.6332,19.5775,19.5984,27000.0
2010-09-27 13:20:00,28.15,28.18,28.13,28.17,7600.0,19.5984,19.6193,19.5845,19.6123,7600.0
2010-09-27 13:25:00,28.15,28.2,28.15,28.18,3300.0,19.5984,19.6332,19.5984,19.6193,3300.0
2010-09-27 13:30:00,28.16,28.25,28.16,28.25,3700.0,19.6054,19.668,19.6054,19.668,3700.0
2010-09-27 13:35:00,28.23,28.23,28.2,28.21,1900.0,19.6541,19.6541,19.6332,19.6402,1900.0
2010-09-27 13:40:00,28.23,28.25,28.2,28.25,4500.0,19.6541,19.668,19.6332,19.668,4500.0
2010-09-27 13:45:00,28.25,28.3,28.25,28.29,3000.0,19.668,19.7028,19.668,19.6959,3000.0
2010-09-27 13:50:00,28.29,28.3,28.27,28.28,2300.0,19.6959,19.7028,19.682,19.6889,2300.0
2010-09-27 13:55:00,28.28,28.32,28.27,28.31,13500.0,19.6889,19.7168,19.682,19.7098,13500.0
2010-09-27 14:00:00,28.31,28.32,28.31,28.31,3200.0,19.7098,19.7168,19.7098,19.7098,3200.0
2010-09-27 14:05:00,28.31,28.32,28.3,28.32,4600.0,19.7098,19.7168,19.7028,19.7168,4600.0
2010-09-27 14:10:00,28.31,28.38,28.31,28.36,18100.0,19.7098,19.7585,19.7098,19.7446,18100.0
2010-09-27 14:15:00,28.37,28.43,28.36,28.4,19900.0,19.7516,19.7933,19.7446,19.7725,19900.0
2010-09-27 14:20:00,28.39,28.44,28.39,28.4,7700.0,19.7655,19.8003,19.7655,19.7725,7700.0
2010-09-27 14:25:00,28.41,28.46,28.4,28.41,9400.0,19.7794,19.8142,19.7725,19.7794,9400.0
2010-09-27 14:30:00,28.42,28.44,28.38,28.4,6000.0,19.7864,19.8003,19.7585,19.7725,6000.0
2010-09-27 14:35:00,28.38,28.39,28.35,28.35,5800.0,19.7585,19.7655,19.7377,19.7377,5800.0
2010-09-27 14:40:00,28.35,28.39,28.35,28.38,12900.0,19.7377,19.7655,19.7377,19.7585,12900.0
2010-09-27 14:45:00,28.38,28.38,28.34,28.35,3600.0,19.7585,19.7585,19.7307,19.7377,3600.0
2010-09-27 14:50:00,28.35,28.35,28.32,28.33,6600.0,19.7377,19.7377,19.7168,19.7237,6600.0
2010-09-27 14:55:00,28.33,28.33,28.29,28.29,4300.0,19.7237,19.7237,19.6959,19.6959,4300.0
2010-09-27 15:00:00,28.28,28.28,28.23,28.23,5200.0,19.6889,19.6889,19.6541,19.6541,5200.0
2010-09-27 15:05:00,28.23,28.27,28.23,28.24,4700.0,19.6541,19.682,19.6541,19.6611,4700.0
2010-09-27 15:10:00,28.24,28.25,28.22,28.23,6000.0,19.6611,19.668,19.6471,19.6541,6000.0
2010-09-27 15:15:00,28.23,28.24,28.2,28.22,9600.0,19.6541,19.6611,19.6332,19.6471,9600.0
2010-09-27 15:20:00,28.22,28.23,28.21,28.21,8700.0,19.6471,19.6541,19.6402,19.6402,8700.0
2010-09-27 15:25:00,28.21,28.22,28.19,28.19,6900.0,19.6402,19.6471,19.6263,19.6263,6900.0
2010-09-27 15:30:00,28.2,28.2,28.14,28.16,16400.0,19.6332,19.6332,19.5914,19.6054,16400.0
2010-09-27 15:35:00,28.16,28.16,28.11,28.12,17000.0,19.6054,19.6054,19.5706,19.5775,17000.0
2010-09-27 15:40:00,28.11,28.12,28.06,28.08,26600.0,19.5706,19.5775,19.5357,19.5497,26600.0
2010-09-27 15:45:00,28.09,28.09,28.03,28.06,17200.0,19.5566,19.5566,19.5149,19.5357,17200.0
2010-09-27 15:50:00,28.07,28.07,28.02,28.05,17100.0,19.5427,19.5427,19.5079,19.5288,17100.0
2010-09-27 15:55:00,28.04,28.04,28.01,28.04,27800.0,19.5218,19.5218,19.5009,19.5218,27800.0
2010-09-28 09:30:00,28.14,28.14,27.81,27.84,7400.0,19.5914,19.5914,19.3617,19.3826,7400.0
2010-09-28 09:35:00,27.88,27.93,27.82,27.82,1400.0,19.4104,19.4452,19.3687,19.3687,1400.0
2010-09-28 09:40:00,27.82,27.82,27.72,27.76,5100.0,19.3687,19.3687,19.299,19.3269,5100.0
2010-09-28 09:45:00,27.74,27.9,27.72,27.8,3800.0,19.313,19.4244,19.299,19.3547,3800.0
2010-09-28 09:50:00,27.84,27.97,27.84,27.9,4700.0,19.3826,19.4731,19.3826,19.4244,4700.0
2010-09-28 09:55:00,27.92,27.99,27.89,27.93,2900.0,19.4383,19.487,19.4174,19.4452,2900.0
2010-09-28 10:00:00,27.9,27.92,27.65,27.75,7400.0,19.4244,19.4383,19.2503,19.3199,7400.0
2010-09-28 10:05:00,27.8,27.81,27.66,27.69,5400.0,19.3547,19.3617,19.2573,19.2782,5400.0
2010-09-28 10:10:00,27.72,27.77,27.72,27.77,2400.0,19.299,19.3338,19.299,19.3338,2400.0
2010-09-28 10:15:00,27.78,27.84,27.73,27.84,6200.0,19.3408,19.3826,19.306,19.3826,6200.0
2010-09-28 10:20:00,27.84,27.84,27.81,27.83,6800.0,19.3826,19.3826,19.3617,19.3756,6800.0
2010-09-28 10:25:00,27.83,27.96,27.83,27.83,5200.0,19.3756,19.4661,19.3756,19.3756,5200.0
2010-09-28 10:30:00,27.84,27.92,27.84,27.91,2500.0,19.3826,19.4383,19.3826,19.4313,2500.0
2010-09-28 10:35:00,27.92,27.92,27.89,27.89,1800.0,19.4383,19.4383,19.4174,19.4174,1800.0
2010-09-28 10:40:00,27.88,27.94,27.85,27.92,3000.0,19.4104,19.4522,19.3895,19.4383,3000.0
2010-09-28 10:45:00,27.92,27.96,27.92,27.95,1500.0,19.4383,19.4661,19.4383,19.4592,1500.0
2010-09-28 10:50:00,27.96,27.99,27.96,27.98,3000.0,19.4661,19.487,19.4661,19.4801,3000.0
2010-09-28 10:55:00,27.98,28.04,27.98,28.04,3900.0,19.4801,19.5218,19.4801,19.5218,3900.0
2010-09-28 11:00:00,28.05,28.06,27.99,28.0,15800.0,19.5288,19.5357,19.487,19.494,15800.0
2010-09-28 11:05:00,27.98,28.03,27.98,28.01,19300.0,19.4801,19.5149,19.4801,19.5009,19300.0
2010-09-28 11:10:00,28.01,28.06,28.01,28.05,1900.0,19.5009,19.5357,19.5009,19.5288,1900.0
2010-09-28 11:15:00,28.05,28.09,28.05,28.09,7700.0,19.5288,19.5566,19.5288,19.5566,7700.0
2010-09-28 11:20:00,28.1,28.1,28.08,28.08,2900.0,19.5636,19.5636,19.5497,19.5497,2900.0
2010-09-28 11:25:00,28.08,28.08,28.04,28.05,18500.0,19.5497,19.5497,19.5218,19.5288,18500.0
2010-09-28 11:30:00,28.05,28.08,28.04,28.06,5700.0,19.5288,19.5497,19.5218,19.5357,5700.0
2010-09-28 11:35:00,28.06,28.07,28.04,28.05,8400.0,19.5357,19.5427,19.5218,19.5288,8400.0
2010-09-28 11:40:00,28.05,28.08,28.04,28.05,5300.0,19.5288,19.5497,19.5218,19.5288,5300.0
2010-09-28 11:45:00,28.07,28.09,28.03,28.06,10900.0,19.5427,19.5566,19.5149,19.5357,10900.0
2010-09-28 11:50:00,28.06,28.06,28.01,28.05,3900.0,19.5357,19.5357,19.5009,19.5288,3900.0
2010-09-28 11:55:00,28.05,28.05,28.04,28.05,3000.0,19.5288,19.5288,19.5218,19.5288,3000.0
2010-09-28 12:00:00,28.05,28.05,28.02,28.02,2100.0,19.5288,19.5288,19.5079,19.5079,2100.0
2010-09-28 12:05:00,28.03,28.06,28.01,28.06,24100.0,19.5149,19.5357,19.5009,19.5357,24100.0
2010-09-28 12:10:00,28.06,28.07,28.04,28.07,12300.0,19.5357,19.5427,19.5218,19.5427,12300.0
2010-09-28 12:15:00,28.08,28.13,28.08,28.12,4900.0,19.5497,19.5845,19.5497,19.5775,4900.0
2010-09-28 12:20:00,28.13,28.15,28.12,28.15,3300.0,19.5845,19.5984,19.5775,19.5984,3300.0
2010-09-28 12:25:00,28.15,28.16,28.09,28.14,8400.0,19.5984,19.6054,19.5566,19.5914,8400.0
2010-09-28 12:30:00,28.14,28.15,28.11,28.14,3800.0,19.5914,19.5984,19.5706,19.5914,3800.0
2010-09-28 12:35:00,28.14,28.16,28.12,28.12,2200.0,19.5914,19.6054,19.5775,19.5775,2200.0
2010-09-28 12:40:00,28.14,28.18,28.14,28.18,3200.0,19.5914,19.6193,19.5914,19.6193,3200.0
2010-09-28 12:45:00,28.18,28.21,28.14,28.14,5700.0,19.6193,19.6402,19.5914,19.5914,5700.0
2010-09-28 12:50:00,28.15,28.15,28.12,28.12,5400.0,19.5984,19.5984,19.5775,19.5775,5400.0
2010-09-28 12:55:00,28.12,28.13,28.12,28.13,7800.0,19.5775,19.5845,19.5775,19.5845,7800.0
2010-09-28 13:00:00,28.13,28.13,28.03,28.04,43800.0,19.5845,19.5845,19.5149,19.5218,43800.0
2010-09-28 13:05:00,28.04,28.04,27.96,28.01,25500.0,19.5218,19.5218,19.4661,19.5009,25500.0
2010-09-28 13:10:00,28.02,28.06,28.02,28.03,6700.0,19.5079,19.5357,19.5079,19.5149,6700.0
2010-09-28 13:15:00,28.04,28.05,28.04,28.05,4000.0,19.5218,19.5288,19.5218,19.5288,4000.0
2010-09-28 13:20:00,28.05,28.09,28.04,28.06,13400.0,19.5288,19.5566,19.5218,19.5357,13400.0
2010-09-28 13:25:00,28.06,28.09,28.05,28.06,9700.0,19.5357,19.5566,19.5288,19.5357,9700.0
2010-09-28 13:30:00,28.06,28.07,28.05,28.06,16500.0,19.5357,19.5427,19.5288,19.5357,16500.0
2010-09-28 13:35:00,28.06,28.06,28.05,28.06,10400.0,19.5357,19.5357,19.5288,19.5357,10400.0
2010-09-28 13:40:00,28.06,28.06,28.05,28.06,2600.0,19.5357,19.5357,19.5288,19.5357,2600.0
2010-09-28 13:45:00,28.06,28.06,27.98,28.02,24100.0,19.5357,19.5357,19.4801,19.5079,24100.0
2010-09-28 13:50:00,28.02,28.06,28.02,28.05,15600.0,19.5079,19.5357,19.5079,19.5288,15600.0
2010-09-28 13:55:00,28.05,28.06,28.0,28.05,35000.0,19.5288,19.5357,19.494,19.5288,35000.0
2010-09-28 14:00:00,28.06,28.07,28.04,28.06,13700.0,19.5357,19.5427,19.5218,19.5357,13700.0
2010-09-28 14:05:00,28.06,28.06,28.04,28.04,10700.0,19.5357,19.5357,19.5218,19.5218,10700.0
2010-09-28 14:10:00,28.04,28.07,28.04,28.07,7500.0,19.5218,19.5427,19.5218,19.5427,7500.0
2010-09-28 14:15:00,28.07,28.09,27.99,28.02,25100.0,19.5427,19.5566,19.487,19.5079,25100.0
2010-09-28 14:20:00,28.03,28.05,28.01,28.02,6000.0,19.5149,19.5288,19.5009,19.5079,6000.0
2010-09-28 14:25:00,28.01,28.05,27.99,27.99,4300.0,19.5009,19.5288,19.487,19.487,4300.0
2010-09-28 14:30:00,28.0,28.05,28.0,28.05,3200.0,19.494,19.5288,19.494,19.5288,3200.0
2010-09-28 14:35:00,28.05,28.07,27.99,28.04,15600.0,19.5288,19.5427,19.487,19.5218,15600.0
2010-09-28 14:40:00,28.04,28.04,27.96,28.0,5400.0,19.5218,19.5218,19.4661,19.494,5400.0
2010-09-28 14:45:00,28.0,28.0,27.87,27.89,8800.0,19.494,19.494,19.4035,19.4174,8800.0
2010-09-28 14:50:00,27.9,27.94,27.88,27.89,8000.0,19.4244,19.4522,19.4104,19.4174,8000.0
2010-09-28 14:55:00,27.92,27.99,27.91,27.98,3700.0,19.4383,19.487,19.4313,19.4801,3700.0
2010-09-28 15:00:00,28.0,28.02,27.97,27.99,6000.0,19.494,19.5079,19.4731,19.487,6000.0
2010-09-28 15:05:00,28.0,28.07,27.97,28.03,8300.0,19.494,19.5427,19.4731,19.5149,8300.0
2010-09-28 15:10:00,28.03,28.05,27.99,28.01,8300.0,19.5149,19.5288,19.487,19.5009,8300.0
2010-09-28 15:15:00,28.01,28.05,27.99,28.04,12600.0,19.5009,19.5288,19.487,19.5218,12600.0
2010-09-28 15:20:00,28.05,28.05,28.04,28.04,3000.0,19.5288,19.5288,19.5218,19.5218,3000.0
2010-09-28 15:25:00,28.05,28.08,28.03,28.05,10700.0,19.5288,19.5497,19.5149,19.5288,10700.0
2010-09-28 15:30:00,28.04,28.13,28.02,28.13,29600.0,19.5218,19.5845,19.5079,19.5845,29600.0
2010-09-28 15:35:00,28.13,28.17,28.12,28.17,36200.0,19.5845,19.6123,19.5775,19.6123,36200.0
2010-09-28 15:40:00,28.17,28.21,28.17,28.18,12500.0,19.6123,19.6402,19.6123,19.6193,12500.0
2010-09-28 15:45:00,28.19,28.24,28.19,28.24,16900.0,19.6263,19.6611,19.6263,19.6611,16900.0
2010-09-28 15:50:00,28.23,28.28,28.23,28.26,36900.0,19.6541,19.6889,19.6541,19.675,36900.0
2010-09-28 15:55:00,28.26,28.26,28.18,28.18,31300.0,19.675,19.675,19.6193,19.6193,31300.0
2010-09-29 09:30:00,28.13,28.13,28.03,28.06,2200.0,19.5845,19.5845,19.5149,19.5357,2200.0
2010-09-29 09:35:00,28.07,28.26,28.07,28.22,5000.0,19.5427,19.675,19.5427,19.6471,5000.0
2010-09-29 09:40:00,28.22,28.28,28.21,28.25,12300.0,19.6471,19.6889,19.6402,19.668,12300.0
2010-09-29 09:45:00,28.25,28.26,28.13,28.17,7900.0,19.668,19.675,19.5845,19.6123,7900.0
2010-09-29 09:50:00,28.17,28.17,28.08,28.1,21000.0,19.6123,19.6123,19.5497,19.5636,21000.0
2010-09-29 09:55:00,28.1,28.13,28.1,28.11,7800.0,19.5636,19.5845,19.5636,19.5706,7800.0
2010-09-29 10:00:00,28.11,28.2,28.11,28.2,2600.0,19.5706,19.6332,19.5706,19.6332,2600.0
2010-09-29 10:05:00,28.21,28.29,28.21,28.26,3600.0,19.6402,19.6959,19.6402,19.675,3600.0
2010-09-29 10:10:00,28.26,28.26,28.23,28.24,3500.0,19.675,19.675,19.6541,19.6611,3500.0
2010-09-29 10:15:00,28.25,28.26,28.15,28.15,4800.0,19.668,19.675,19.5984,19.5984,4800.0
2010-09-29 10:20:00,28.12,28.14,28.09,28.13,5500.0,19.5775,19.5914,19.5566,19.5845,5500.0
2010-09-29 10:25:00,28.13,28.14,28.03,28.1,10700.0,19.5845,19.5914,19.5149,19.5636,10700.0
2010-09-29 10:30:00,28.1,28.2,28.1,28.2,5100.0,19.5636,19.6332,19.5636,19.6332,5100.0
2010-09-29 10:35:00,28.19,28.19,28.18,28.19,3000.0,19.6263,19.6263,19.6193,19.6263,3000.0
2010-09-29 10:40:00,28.23,28.27,28.18,28.18,9700.0,19.6541,19.682,19.6193,19.6193,9700.0
2010-09-29 10:45:00,28.18,28.23,28.15,28.21,27800.0,19.6193,19.6541,19.5984,19.6402,27800.0
2010-09-29 10:50:00,28.22,28.24,28.21,28.23,3400.0,19.6471,19.6611,19.6402,19.6541,3400.0
2010-09-29 10:55:00,28.22,28.22,28.17,28.21,4000.0,19.6471,19.6471,19.6123,19.6402,4000.0
2010-09-29 11:00:00,28.2,28.24,28.2,28.24,6200.0,19.6332,19.6611,19.6332,19.6611,6200.0
2010-09-29 11:05:00,28.23,28.27,28.23,28.26,8200.0,19.6541,19.682,19.6541,19.675,8200.0
2010-09-29 11:10:00,28.26,28.26,28.25,28.25,1900.0,19.675,19.675,19.668,19.668,1900.0
2010-09-29 11:15:00,28.25,28.25,28.18,28.19,3100.0,19.668,19.668,19.6193,19.6263,3100.0
2010-09-29 11:20:00,28.19,28.24,28.19,28.22,4700.0,19.6263,19.6611,19.6263,19.6471,4700.0
2010-09-29 11:25:00,28.23,28.23,28.21,28.23,3700.0,19.6541,19.6541,19.6402,19.6541,3700.0
2010-09-29 11:30:00,28.23,28.24,28.22,28.22,1800.0,19.6541,19.6611,19.6471,19.6471,1800.0
2010-09-29 11:35:00,28.22,28.26,28.22,28.25,4600.0,19.6471,19.675,19.6471,19.668,4600.0
2010-09-29 11:40:00,28.25,28.25,28.23,28.24,3900.0,19.668,19.668,19.6541,19.6611,3900.0
2010-09-29 11:45:00,28.24,28.25,28.23,28.24,3200.0,19.6611,19.668,19.6541,19.6611,3200.0
2010-09-29 11:50:00,28.24,28.25,28.22,28.24,3800.0,19.6611,19.668,19.6471,19.6611,3800.0
2010-09-29 11:55:00,28.25,28.25,28.22,28.22,1800.0,19.668,19.668,19.6471,19.6471,1800.0
2010-09-29 12:00:00,28.23,28.24,28.2,28.22,11000.0,19.6541,19.6611,19.6332,19.6471,11000.0
2010-09-29 12:05:00,28.21,28.24,28.21,28.24,2400.0,19.6402,19.6611,19.6402,19.6611,2400.0
2010-09-29 12:10:00,28.23,28.29,28.22,28.29,2300.0,19.6541,19.6959,19.6471,19.6959,2300.0
2010-09-29 12:15:00,28.28,28.29,28.27,28.29,2300.0,19.6889,19.6959,19.682,19.6959,2300.0
2010-09-29 12:20:00,28.27,28.3,28.26,28.3,1900.0,19.682,19.7028,19.675,19.7028,1900.0
2010-09-29 12:25:00,28.3,28.3,28.27,28.27,2600.0,19.7028,19.7028,19.682,19.682,2600.0
2010-09-29 12:30:00,28.26,28.27,28.23,28.23,6200.0,19.675,19.682,19.6541,19.6541,6200.0
2010-09-29 12:35:00,28.22,28.24,28.21,28.24,3700.0,19.6471,19.6611,19.6402,19.6611,3700.0
2010-09-29 12:40:00,28.24,28.26,28.22,28.24,2000.0,19.6611,19.675,19.6471,19.6611,2000.0
2010-09-29 12:45:00,28.23,28.24,28.22,28.24,2000.0,19.6541,19.6611,19.6471,19.6611,2000.0
2010-09-29 12:50:00,28.24,28.27,28.23,28.26,24100.0,19.6611,19.682,19.6541,19.675,24100.0
2010-09-29 12:55:00,28.26,28.28,28.25,28.25,13400.0,19.675,19.6889,19.668,19.668,13400.0
2010-09-29 13:00:00,28.25,28.26,28.24,28.25,4600.0,19.668,19.675,19.6611,19.668,4600.0
2010-09-29 13:05:00,28.25,28.25,28.19,28.2,4900.0,19.668,19.668,19.6263,19.6332,4900.0
2010-09-29 13:10:00,28.19,28.19,28.16,28.18,5200.0,19.6263,19.6263,19.6054,19.6193,5200.0
2010-09-29 13:15:00,28.17,28.18,28.16,28.16,1600.0,19.6123,19.6193,19.6054,19.6054,1600.0
2010-09-29 13:20:00,28.18,28.18,28.17,28.18,1100.0,19.6193,19.6193,19.6123,19.6193,1100.0
2010-09-29 13:25:00,28.18,28.18,28.12,28.13,6100.0,19.6193,19.6193,19.5775,19.5845,6100.0
2010-09-29 13:30:00,28.13,28.14,28.12,28.14,2800.0,19.5845,19.5914,19.5775,19.5914,2800.0
2010-09-29 13:35:00,28.15,28.15,28.08,28.09,3300.0,19.5984,19.5984,19.5497,19.5566,3300.0
2010-09-29 13:40:00,28.09,28.12,28.08,28.12,6000.0,19.5566,19.5775,19.5497,19.5775,6000.0
2010-09-29 13:45:00,28.11,28.14,28.11,28.13,6200.0,19.5706,19.5914,19.5706,19.5845,6200.0
2010-09-29 13:50:00,28.14,28.15,28.11,28.13,6700.0,19.5914,19.5984,19.5706,19.5845,6700.0
2010-09-29 13:55:00,28.12,28.17,28.11,28.15,9100.0,19.5775,19.6123,19.5706,19.5984,9100.0
2010-09-29 14:00:00,28.15,28.16,28.13,28.13,6800.0,19.5984,19.6054,19.5845,19.5845,6800.0
2010-09-29 14:05:00,28.13,28.13,28.12,28.13,1100.0,19.5845,19.5845,19.5775,19.5845,1100.0
2010-09-29 14:10:00,28.13,28.17,28.13,28.15,12400.0,19.5845,19.6123,19.5845,19.5984,12400.0
2010-09-29 14:15:00,28.16,28.17,28.15,28.16,3300.0,19.6054,19.6123,19.5984,19.6054,3300.0
2010-09-29 14:20:00,28.17,28.21,28.16,28.19,6800.0,19.6123,19.6402,19.6054,19.6263,6800.0
2010-09-29 14:25:00,28.18,28.2,28.16,28.17,5900.0,19.6193,19.6332,19.6054,19.6123,5900.0
2010-09-29 14:30:00,28.17,28.17,28.14,28.16,3900.0,19.6123,19.6123,19.5914,19.6054,3900.0
2010-09-29 14:35:00,28.16,28.16,28.11,28.13,5600.0,19.6054,19.6054,19.5706,19.5845,5600.0
2010-09-29 14:40:00,28.14,28.16,28.13,28.14,8600.0,19.5914,19.6054,19.5845,19.5914,8600.0
2010-09-29 14:45:00,28.16,28.18,28.14,28.17,5300.0,19.6054,19.6193,19.5914,19.6123,5300.0
2010-09-29 14:50:00,28.17,28.17,28.14,28.16,6300.0,19.6123,19.6123,19.5914,19.6054,6300.0
2010-09-29 14:55:00,28.16,28.18,28.15,28.16,3000.0,19.6054,19.6193,19.5984,19.6054,3000.0
2010-09-29 15:00:00,28.17,28.17,28.13,28.14,4400.0,19.6123,19.6123,19.5845,19.5914,4400.0
2010-09-29 15:05:00,28.13,28.13,28.03,28.04,8500.0,19.5845,19.5845,19.5149,19.5218,8500.0
2010-09-29 15:10:00,28.03,28.04,27.97,27.99,13300.0,19.5149,19.5218,19.4731,19.487,13300.0
2010-09-29 15:15:00,27.99,28.0,27.96,28.0,8600.0,19.487,19.494,19.4661,19.494,8600.0
2010-09-29 15:20:00,28.0,28.05,28.0,28.05,6100.0,19.494,19.5288,19.494,19.5288,6100.0
2010-09-29 15:25:00,28.05,28.1,28.05,28.07,20400.0,19.5288,19.5636,19.5288,19.5427,20400.0
2010-09-29 15:30:00,28.08,28.08,28.0,28.02,9800.0,19.5497,19.5497,19.494,19.5079,9800.0
2010-09-29 15:35:00,28.02,28.06,28.0,28.05,11100.0,19.5079,19.5357,19.494,19.5288,11100.0
2010-09-29 15:40:00,28.05,28.05,27.97,27.97,18100.0,19.5288,19.5288,19.4731,19.4731,18100.0
2010-09-29 15:45:00,27.97,28.04,27.92,28.03,48700.0,19.4731,19.5218,19.4383,19.5149,48700.0
2010-09-29 15:50:00,28.03,28.05,27.99,28.0,23500.0,19.5149,19.5288,19.487,19.494,23500.0
2010-09-29 15:55:00,28.01,28.07,28.0,28.05,79800.0,19.5009,19.5427,19.494,19.5288,79800.0
2010-09-30 09:30:00,28.21,28.43,28.21,28.42,9300.0,19.6402,19.7933,19.6402,19.7864,9300.0
2010-09-30 09:35:00,28.42,28.43,28.31,28.31,15500.0,19.7864,19.7933,19.7098,19.7098,15500.0
2010-09-30 09:40:00,28.32,28.4,28.05,28.38,20400.0,19.7168,19.7725,19.5288,19.7585,20400.0
2010-09-30 09:45:00,28.37,28.44,28.3,28.36,17400.0,19.7516,19.8003,19.7028,19.7446,17400.0
2010-09-30 09:50:00,28.33,28.33,28.18,28.23,11700.0,19.7237,19.7237,19.6193,19.6541,11700.0
2010-09-30 09:55:00,28.25,28.25,28.19,28.19,9400.0,19.668,19.668,19.6263,19.6263,9400.0
2010-09-30 10:00:00,28.19,28.19,28.03,28.11,8900.0,19.6263,19.6263,19.5149,19.5706,8900.0
2010-09-30 10:05:00,28.12,28.18,28.12,28.18,6800.0,19.5775,19.6193,19.5775,19.6193,6800.0
2010-09-30 10:10:00,28.16,28.16,28.04,28.16,8400.0,19.6054,19.6054,19.5218,19.6054,8400.0
2010-09-30 10:15:00,28.17,28.23,28.12,28.12,7100.0,19.6123,19.6541,19.5775,19.5775,7100.0
2010-09-30 10:20:00,28.14,28.16,28.08,28.09,7500.0,19.5914,19.6054,19.5497,19.5566,7500.0
2010-09-30 10:25:00,28.08,28.09,28.06,28.06,4700.0,19.5497,19.5566,19.5357,19.5357,4700.0
2010-09-30 10:30:00,28.08,28.2,28.08,28.18,9300.0,19.5497,19.6332,19.5497,19.6193,9300.0
2010-09-30 10:35:00,28.18,28.22,28.17,28.18,7500.0,19.6193,19.6471,19.6123,19.6193,7500.0
2010-09-30 10:40:00,28.16,28.16,28.12,28.14,4700.0,19.6054,19.6054,19.5775,19.5914,4700.0
2010-09-30 10:45:00,28.14,28.14,28.04,28.06,6700.0,19.5914,19.5914,19.5218,19.5357,6700.0
2010-09-30 10:50:00,28.07,28.09,28.01,28.01,7900.0,19.5427,19.5566,19.5009,19.5009,7900.0
2010-09-30 10:55:00,28.0,28.02,27.89,27.9,7100.0,19.494,19.5079,19.4174,19.4244,7100.0
2010-09-30 11:00:00,27.9,27.94,27.87,27.94,3100.0,19.4244,19.4522,19.4035,19.4522,3100.0
2010-09-30 11:05:00,27.95,27.98,27.91,27.91,5900.0,19.4592,19.4801,19.4313,19.4313,5900.0
2010-09-30 11:10:00,27.9,27.96,27.9,27.96,5800.0,19.4244,19.4661,19.4244,19.4661,5800.0
2010-09-30 11:15:00,27.95,27.96,27.88,27.89,8200.0,19.4592,19.4661,19.4104,19.4174,8200.0
2010-09-30 11:20:00,27.91,27.91,27.78,27.78,7900.0,19.4313,19.4313,19.3408,19.3408,7900.0
2010-09-30 11:25:00,27.8,27.82,27.75,27.81,7200.0,19.3547,19.3687,19.3199,19.3617,7200.0
2010-09-30 11:30:00,27.8,27.88,27.8,27.85,4700.0,19.3547,19.4104,19.3547,19.3895,4700.0
2010-09-30 11:35:00,27.8,27.82,27.79,27.82,6500.0,19.3547,19.3687,19.3478,19.3687,6500.0
2010-09-30 11:40:00,27.81,27.93,27.81,27.93,3600.0,19.3617,19.4452,19.3617,19.4452,3600.0
2010-09-30 11:45:00,27.94,27.97,27.94,27.97,5200.0,19.4522,19.4731,19.4522,19.4731,5200.0
2010-09-30 11:50:00,27.96,27.96,27.89,27.9,4400.0,19.4661,19.4661,19.4174,19.4244,4400.0
2010-09-30 11:55:00,27.91,27.91,27.89,27.9,3000.0,19.4313,19.4313,19.4174,19.4244,3000.0
2010-09-30 12:00:00,27.89,27.9,27.81,27.81,4400.0,19.4174,19.4244,19.3617,19.3617,4400.0
2010-09-30 12:05:00,27.81,27.82,27.77,27.78,4500.0,19.3617,19.3687,19.3338,19.3408,4500.0
2010-09-30 12:10:00,27.79,27.79,27.74,27.75,7800.0,19.3478,19.3478,19.313,19.3199,7800.0
2010-09-30 12:15:00,27.74,27.78,27.74,27.78,9400.0,19.313,19.3408,19.313,19.3408,9400.0
2010-09-30 12:20:00,27.78,27.84,27.78,27.83,5500.0,19.3408,19.3826,19.3408,19.3756,5500.0
2010-09-30 12:25:00,27.85,27.87,27.85,27.86,3200.0,19.3895,19.4035,19.3895,19.3965,3200.0
2010-09-30 12:30:00,27.84,27.92,27.81,27.91,7500.0,19.3826,19.4383,19.3617,19.4313,7500.0
2010-09-30 12:35:00,27.92,27.96,27.9,27.96,5400.0,19.4383,19.4661,19.4244,19.4661,5400.0
2010-09-30 12:40:00,27.94,28.0,27.94,28.0,4300.0,19.4522,19.494,19.4522,19.494,4300.0
2010-09-30 12:45:00,28.0,28.03,28.0,28.03,9900.0,19.494,19.5149,19.494,19.5149,9900.0
2010-09-30 12:50:00,28.03,28.07,28.03,28.06,5900.0,19.5149,19.5427,19.5149,19.5357,5900.0
2010-09-30 12:55:00,28.06,28.1,28.06,28.09,18100.0,19.5357,19.5636,19.5357,19.5566,18100.0
2010-09-30 13:00:00,28.09,28.09,28.06,28.06,3800.0,19.5566,19.5566,19.5357,19.5357,3800.0
2010-09-30 13:05:00,28.06,28.14,28.06,28.1,8100.0,19.5357,19.5914,19.5357,19.5636,8100.0
2010-09-30 13:10:00,28.11,28.17,28.11,28.17,5800.0,19.5706,19.6123,19.5706,19.6123,5800.0
2010-09-30 13:15:00,28.16,28.19,28.16,28.19,8200.0,19.6054,19.6263,19.6054,19.6263,8200.0
2010-09-30 13:20:00,28.19,28.21,28.17,28.18,14500.0,19.6263,19.6402,19.6123,19.6193,14500.0
2010-09-30 13:25:00,28.19,28.24,28.19,28.24,7800.0,19.6263,19.6611,19.6263,19.6611,7800.0
2010-09-30 13:30:00,28.24,28.26,28.24,28.25,7300.0,19.6611,19.675,19.6611,19.668,7300.0
2010-09-30 13:35:00,28.26,28.27,28.2,28.2,4600.0,19.675,19.682,19.6332,19.6332,4600.0
2010-09-30 13:40:00,28.19,28.19,28.11,28.13,5000.0,19.6263,19.6263,19.5706,19.5845,5000.0
2010-09-30 13:45:00,28.12,28.14,28.11,28.11,3900.0,19.5775,19.5914,19.5706,19.5706,3900.0
2010-09-30 13:50:00,28.11,28.12,28.09,28.11,6000.0,19.5706,19.5775,19.5566,19.5706,6000.0
2010-09-30 13:55:00,28.12,28.13,28.11,28.13,4300.0,19.5775,19.5845,19.5706,19.5845,4300.0
2010-09-30 14:00:00,28.14,28.15,28.14,28.14,6300.0,19.5914,19.5984,19.5914,19.5914,6300.0
2010-09-30 14:05:00,28.14,28.16,28.14,28.16,4100.0,19.5914,19.6054,19.5914,19.6054,4100.0
2010-09-30 14:10:00,28.15,28.16,28.07,28.11,11100.0,19.5984,19.6054,19.5427,19.5706,11100.0
2010-09-30 14:15:00,28.1,28.1,28.06,28.08,6600.0,19.5636,19.5636,19.5357,19.5497,6600.0
2010-09-30 14:20:00,28.08,28.13,28.08,28.11,10600.0,19.5497,19.5845,19.5497,19.5706,10600.0
2010-09-30 14:25:00,28.13,28.17,28.12,28.16,6100.0,19.5845,19.6123,19.5775,19.6054,6100.0
2010-09-30 14:30:00,28.16,28.2,28.16,28.2,7400.0,19.6054,19.6332,19.6054,19.6332,7400.0
2010-09-30 14:35:00,28.2,28.25,28.2,28.22,10500.0,19.6332,19.668,19.6332,19.6471,10500.0
2010-09-30 14:40:00,28.21,28.22,28.2,28.22,4200.0,19.6402,19.6471,19.6332,19.6471,4200.0
2010-09-30 14:45:00,28.22,28.28,28.22,28.27,8900.0,19.6471,19.6889,19.6471,19.682,8900.0
2010-09-30 14:50:00,28.26,28.26,28.23,28.24,7600.0,19.675,19.675,19.6541,19.6611,7600.0
2010-09-30 14:55:00,28.24,28.25,28.19,28.19,6000.0,19.6611,19.668,19.6263,19.6263,6000.0
2010-09-30 15:00:00,28.19,28.19,28.13,28.13,6000.0,19.6263,19.6263,19.5845,19.5845,6000.0
2010-09-30 15:05:00,28.14,28.19,28.13,28.17,6900.0,19.5914,19.6263,19.5845,19.6123,6900.0
2010-09-30 15:10:00,28.18,28.18,28.12,28.12,10200.0,19.6193,19.6193,19.5775,19.5775,10200.0
2010-09-30 15:15:00,28.12,28.15,28.07,28.14,10400.0,19.5775,19.5984,19.5427,19.5914,10400.0
2010-09-30 15:20:00,28.14,28.15,28.11,28.15,12100.0,19.5914,19.5984,19.5706,19.5984,12100.0
2010-09-30 15:25:00,28.14,28.15,28.11,28.15,8500.0,19.5914,19.5984,19.5706,19.5984,8500.0
2010-09-30 15:30:00,28.15,28.16,28.03,28.03,16600.0,19.5984,19.6054,19.5149,19.5149,16600.0
2010-09-30 15:35:00,28.03,28.05,28.01,28.01,12600.0,19.5149,19.5288,19.5009,19.5009,12600.0
2010-09-30 15:40:00,28.02,28.08,28.02,28.04,15500.0,19.5079,19.5497,19.5079,19.5218,15500.0
2010-09-30 15:45:00,28.04,28.07,28.0,28.06,15600.0,19.5218,19.5427,19.494,19.5357,15600.0
2010-09-30 15:50:00,28.06,28.1,28.05,28.06,23100.0,19.5357,19.5636,19.5288,19.5357,23100.0
2010-09-30 15:55:00,28.06,28.08,28.01,28.03,47600.0,19.5357,19.5497,19.5009,19.5149,47600.0
2010-10-01 09:30:00,28.23,28.39,28.23,28.37,7200.0,19.6541,19.7655,19.6541,19.7516,7200.0
2010-10-01 09:35:00,28.41,28.41,28.2,28.23,5900.0,19.7794,19.7794,19.6332,19.6541,5900.0
2010-10-01 09:40:00,28.24,28.32,28.21,28.31,9100.0,19.6611,19.7168,19.6402,19.7098,9100.0
2010-10-01 09:45:00,28.32,28.35,28.28,28.32,9900.0,19.7168,19.7377,19.6889,19.7168,9900.0
2010-10-01 09:50:00,28.3,28.31,28.13,28.14,18300.0,19.7028,19.7098,19.5845,19.5914,18300.0
2010-10-01 09:55:00,28.16,28.32,28.16,28.3,11200.0,19.6054,19.7168,19.6054,19.7028,11200.0
2010-10-01 10:00:00,28.27,28.36,28.23,28.26,25700.0,19.682,19.7446,19.6541,19.675,25700.0
2010-10-01 10:05:00,28.28,28.31,28.25,28.27,14600.0,19.6889,19.7098,19.668,19.682,14600.0
2010-10-01 10:10:00,28.26,28.32,28.21,28.28,7900.0,19.675,19.7168,19.6402,19.6889,7900.0
2010-10-01 10:15:00,28.27,28.34,28.22,28.28,16600.0,19.682,19.7307,19.6471,19.6889,16600.0
2010-10-01 10:20:00,28.3,28.31,28.03,28.03,13500.0,19.7028,19.7098,19.5149,19.5149,13500.0
2010-10-01 10:25:00,28.03,28.08,27.92,28.08,13100.0,19.5149,19.5497,19.4383,19.5497,13100.0
2010-10-01 10:30:00,28.08,28.17,28.06,28.08,10300.0,19.5497,19.6123,19.5357,19.5497,10300.0
2010-10-01 10:35:00,28.07,28.07,28.01,28.04,9900.0,19.5427,19.5427,19.5009,19.5218,9900.0
2010-10-01 10:40:00,28.05,28.1,28.04,28.08,10600.0,19.5288,19.5636,19.5218,19.5497,10600.0
2010-10-01 10:45:00,28.08,28.13,28.07,28.07,8900.0,19.5497,19.5845,19.5427,19.5427,8900.0
2010-10-01 10:50:00,28.07,28.07,28.03,28.04,6700.0,19.5427,19.5427,19.5149,19.5218,6700.0
2010-10-01 10:55:00,28.05,28.07,28.04,28.04,3900.0,19.5288,19.5427,19.5218,19.5218,3900.0
2010-10-01 11:00:00,28.03,28.05,28.0,28.02,7100.0,19.5149,19.5288,19.494,19.5079,7100.0
2010-10-01 11:05:00,28.03,28.08,28.0,28.08,4700.0,19.5149,19.5497,19.494,19.5497,4700.0
2010-10-01 11:10:00,28.07,28.08,28.03,28.03,4200.0,19.5427,19.5497,19.5149,19.5149,4200.0
2010-10-01 11:15:00,28.02,28.08,28.02,28.07,5200.0,19.5079,19.5497,19.5079,19.5427,5200.0
2010-10-01 11:20:00,28.07,28.08,28.03,28.03,2300.0,19.5427,19.5497,19.5149,19.5149,2300.0
2010-10-01 11:25:00,28.03,28.03,27.99,28.01,4200.0,19.5149,19.5149,19.487,19.5009,4200.0
2010-10-01 11:30:00,28.01,28.07,28.01,28.06,7600.0,19.5009,19.5427,19.5009,19.5357,7600.0
2010-10-01 11:35:00,28.07,28.12,28.07,28.11,7500.0,19.5427,19.5775,19.5427,19.5706,7500.0
2010-10-01 11:40:00,28.1,28.13,28.1,28.12,6600.0,19.5636,19.5845,19.5636,19.5775,6600.0
2010-10-01 11:45:00,28.13,28.22,28.12,28.21,7500.0,19.5845,19.6471,19.5775,19.6402,7500.0
2010-10-01 11:50:00,28.2,28.2,28.15,28.16,2900.0,19.6332,19.6332,19.5984,19.6054,2900.0
2010-10-01 11:55:00,28.15,28.16,28.12,28.15,8400.0,19.5984,19.6054,19.5775,19.5984,8400.0
2010-10-01 12:00:00,28.14,28.14,28.1,28.1,4400.0,19.5914,19.5914,19.5636,19.5636,4400.0
2010-10-01 12:05:00,28.09,28.1,28.06,28.09,31100.0,19.5566,19.5636,19.5357,19.5566,31100.0
2010-10-01 12:10:00,28.08,28.12,28.06,28.11,12400.0,19.5497,19.5775,19.5357,19.5706,12400.0
2010-10-01 12:15:00,28.11,28.12,28.07,28.12,7900.0,19.5706,19.5775,19.5427,19.5775,7900.0
2010-10-01 12:20:00,28.12,28.13,28.11,28.13,3000.0,19.5775,19.5845,19.5706,19.5845,3000.0
2010-10-01 12:25:00,28.13,28.14,28.1,28.1,8500.0,19.5845,19.5914,19.5636,19.5636,8500.0
2010-10-01 12:30:00,28.1,28.1,28.05,28.05,5100.0,19.5636,19.5636,19.5288,19.5288,5100.0
2010-10-01 12:35:00,28.05,28.06,28.04,28.04,3100.0,19.5288,19.5357,19.5218,19.5218,3100.0
2010-10-01 12:40:00,28.04,28.07,28.02,28.07,3900.0,19.5218,19.5427,19.5079,19.5427,3900.0
2010-10-01 12:45:00,28.06,28.07,28.02,28.02,7100.0,19.5357,19.5427,19.5079,19.5079,7100.0
2010-10-01 12:50:00,28.02,28.08,28.02,28.08,4800.0,19.5079,19.5497,19.5079,19.5497,4800.0
2010-10-01 12:55:00,28.08,28.11,28.06,28.09,8700.0,19.5497,19.5706,19.5357,19.5566,8700.0
2010-10-01 13:00:00,28.1,28.12,28.07,28.1,26400.0,19.5636,19.5775,19.5427,19.5636,26400.0
2010-10-01 13:05:00,28.1,28.19,28.1,28.15,9300.0,19.5636,19.6263,19.5636,19.5984,9300.0
2010-10-01 13:10:00,28.15,28.18,28.13,28.16,7000.0,19.5984,19.6193,19.5845,19.6054,7000.0
2010-10-01 13:15:00,28.16,28.19,28.14,28.16,4900.0,19.6054,19.6263,19.5914,19.6054,4900.0
2010-10-01 13:20:00,28.15,28.2,28.14,28.2,16100.0,19.5984,19.6332,19.5914,19.6332,16100.0
2010-10-01 13:25:00,28.2,28.22,28.19,28.21,5700.0,19.6332,19.6471,19.6263,19.6402,5700.0
2010-10-01 13:30:00,28.2,28.2,28.13,28.15,12900.0,19.6332,19.6332,19.5845,19.5984,12900.0
2010-10-01 13:35:00,28.15,28.15,28.07,28.08,11500.0,19.5984,19.5984,19.5427,19.5497,11500.0
2010-10-01 13:40:00,28.06,28.08,28.05,28.07,5900.0,19.5357,19.5497,19.5288,19.5427,5900.0
2010-10-01 13:45:00,28.06,28.09,28.05,28.09,10400.0,19.5357,19.5566,19.5288,19.5566,10400.0
2010-10-01 13:50:00,28.09,28.11,28.08,28.11,6200.0,19.5566,19.5706,19.5497,19.5706,6200.0
2010-10-01 13:55:00,28.13,28.14,28.11,28.13,5100.0,19.5845,19.5914,19.5706,19.5845,5100.0
2010-10-01 14:00:00,28.12,28.21,28.12,28.21,11500.0,19.5775,19.6402,19.5775,19.6402,11500.0
2010-10-01 14:05:00,28.2,28.2,28.18,28.19,8600.0,19.6332,19.6332,19.6193,19.6263,8600.0
2010-10-01 14:10:00,28.19,28.21,28.19,28.21,7600.0,19.6263,19.6402,19.6263,19.6402,7600.0
2010-10-01 14:15:00,28.21,28.21,28.19,28.21,4700.0,19.6402,19.6402,19.6263,19.6402,4700.0
2010-10-01 14:20:00,28.2,28.21,28.19,28.2,7200.0,19.6332,19.6402,19.6263,19.6332,7200.0
2010-10-01 14:25:00,28.2,28.25,28.19,28.23,17300.0,19.6332,19.668,19.6263,19.6541,17300.0
2010-10-01 14:30:00,28.23,28.26,28.2,28.2,7000.0,19.6541,19.675,19.6332,19.6332,7000.0
2010-10-01 14:35:00,28.2,28.26,28.2,28.23,7900.0,19.6332,19.675,19.6332,19.6541,7900.0
2010-10-01 14:40:00,28.21,28.23,28.18,28.2,11000.0,19.6402,19.6541,19.6193,19.6332,11000.0
2010-10-01 14:45:00,28.2,28.24,28.19,28.21,7700.0,19.6332,19.6611,19.6263,19.6402,7700.0
2010-10-01 14:50:00,28.22,28.25,28.19,28.24,9400.0,19.6471,19.668,19.6263,19.6611,9400.0
2010-10-01 14:55:00,28.24,28.25,28.23,28.23,4500.0,19.6611,19.668,19.6541,19.6541,4500.0
2010-10-01 15:00:00,28.23,28.27,28.23,28.24,10200.0,19.6541,19.682,19.6541,19.6611,10200.0
2010-10-01 15:05:00,28.24,28.27,28.24,28.27,10400.0,19.6611,19.682,19.6611,19.682,10400.0
2010-10-01 15:10:00,28.26,28.27,28.21,28.23,11400.0,19.675,19.682,19.6402,19.6541,11400.0
2010-10-01 15:15:00,28.23,28.33,28.21,28.31,26900.0,19.6541,19.7237,19.6402,19.7098,26900.0
2010-10-01 15:20:00,28.3,28.34,28.29,28.33,21500.0,19.7028,19.7307,19.6959,19.7237,21500.0
2010-10-01 15:25:00,28.32,28.33,28.26,28.28,23700.0,19.7168,19.7237,19.675,19.6889,23700.0
2010-10-01 15:30:00,28.27,28.32,28.27,28.32,9900.0,19.682,19.7168,19.682,19.7168,9900.0
2010-10-01 15:35:00,28.31,28.32,28.3,28.32,13600.0,19.7098,19.7168,19.7028,19.7168,13600.0
2010-10-01 15:40:00,28.31,28.32,28.27,28.27,19900.0,19.7098,19.7168,19.682,19.682,19900.0
2010-10-01 15:45:00,28.27,28.31,28.27,28.29,18400.0,19.682,19.7098,19.682,19.6959,18400.0
2010-10-01 15:50:00,28.29,28.32,28.29,28.29,34200.0,19.6959,19.7168,19.6959,19.6959,34200.0
2010-10-01 15:55:00,28.3,28.36,28.29,28.35,66500.0,19.7028,19.7446,19.6959,19.7377,66500.0
2010-10-04 09:30:00,28.17,28.24,28.0,28.18,17600.0,19.6123,19.6611,19.494,19.6193,17600.0
2010-10-04 09:35:00,28.19,28.29,28.11,28.29,6000.0,19.6263,19.6959,19.5706,19.6959,6000.0
2010-10-04 09:40:00,28.28,28.38,28.19,28.38,4200.0,19.6889,19.7585,19.6263,19.7585,4200.0
2010-10-04 09:45:00,28.39,28.39,28.3,28.36,4800.0,19.7655,19.7655,19.7028,19.7446,4800.0
2010-10-04 09:50:00,28.37,28.37,28.22,28.23,4900.0,19.7516,19.7516,19.6471,19.6541,4900.0
2010-10-04 09:55:00,28.22,28.22,28.11,28.11,6400.0,19.6471,19.6471,19.5706,19.5706,6400.0
2010-10-04 10:00:00,28.11,28.28,28.07,28.26,21700.0,19.5706,19.6889,19.5427,19.675,21700.0
2010-10-04 10:05:00,28.25,28.4,28.25,28.4,8200.0,19.668,19.7725,19.668,19.7725,8200.0
2010-10-04 10:10:00,28.38,28.4,28.31,28.35,6900.0,19.7585,19.7725,19.7098,19.7377,6900.0
2010-10-04 10:15:00,28.35,28.41,28.34,28.38,4100.0,19.7377,19.7794,19.7307,19.7585,4100.0
2010-10-04 10:20:00,28.35,28.4,28.33,28.38,7200.0,19.7377,19.7725,19.7237,19.7585,7200.0
2010-10-04 10:25:00,28.42,28.42,28.32,28.32,6700.0,19.7864,19.7864,19.7168,19.7168,6700.0
2010-10-04 10:30:00,28.3,28.36,28.28,28.35,5100.0,19.7028,19.7446,19.6889,19.7377,5100.0
2010-10-04 10:35:00,28.34,28.34,28.26,28.3,7800.0,19.7307,19.7307,19.675,19.7028,7800.0
2010-10-04 10:40:00,28.3,28.3,28.23,28.23,53600.0,19.7028,19.7028,19.6541,19.6541,53600.0
2010-10-04 10:45:00,28.22,28.24,28.19,28.2,4900.0,19.6471,19.6611,19.6263,19.6332,4900.0
2010-10-04 10:50:00,28.18,28.19,28.16,28.17,3400.0,19.6193,19.6263,19.6054,19.6123,3400.0
2010-10-04 10:55:00,28.17,28.2,28.16,28.17,56000.0,19.6123,19.6332,19.6054,19.6123,56000.0
2010-10-04 11:00:00,28.16,28.16,28.09,28.11,5000.0,19.6054,19.6054,19.5566,19.5706,5000.0
2010-10-04 11:05:00,28.1,28.11,27.98,28.01,7000.0,19.5636,19.5706,19.4801,19.5009,7000.0
2010-10-04 11:10:00,28.04,28.04,28.0,28.0,2600.0,19.5218,19.5218,19.494,19.494,2600.0
2010-10-04 11:15:00,28.0,28.0,27.92,27.96,10200.0,19.494,19.494,19.4383,19.4661,10200.0
2010-10-04 11:20:00,27.98,27.98,27.81,27.84,8600.0,19.4801,19.4801,19.3617,19.3826,8600.0
2010-10-04 11:25:00,27.85,27.85,27.8,27.85,4900.0,19.3895,19.3895,19.3547,19.3895,4900.0
2010-10-04 11:30:00,27.85,27.92,27.81,27.92,17500.0,19.3895,19.4383,19.3617,19.4383,17500.0
2010-10-04 11:35:00,27.91,27.98,27.91,27.97,3500.0,19.4313,19.4801,19.4313,19.4731,3500.0
2010-10-04 11:40:00,27.95,27.96,27.92,27.93,3100.0,19.4592,19.4661,19.4383,19.4452,3100.0
2010-10-04 11:45:00,27.92,27.96,27.9,27.92,2900.0,19.4383,19.4661,19.4244,19.4383,2900.0
2010-10-04 11:50:00,27.92,27.94,27.87,27.87,4300.0,19.4383,19.4522,19.4035,19.4035,4300.0
2010-10-04 11:55:00,27.88,27.94,27.78,27.81,14400.0,19.4104,19.4522,19.3408,19.3617,14400.0
2010-10-04 12:00:00,27.8,27.88,27.77,27.83,9200.0,19.3547,19.4104,19.3338,19.3756,9200.0
2010-10-04 12:05:00,27.83,27.84,27.74,27.78,41900.0,19.3756,19.3826,19.313,19.3408,41900.0
2010-10-04 12:10:00,27.78,27.8,27.68,27.69,30500.0,19.3408,19.3547,19.2712,19.2782,30500.0
2010-10-04 12:15:00,27.69,27.76,27.67,27.76,5500.0,19.2782,19.3269,19.2642,19.3269,5500.0
2010-10-04 12:20:00,27.75,27.77,27.74,27.74,4900.0,19.3199,19.3338,19.313,19.313,4900.0
2010-10-04 12:25:00,27.74,27.76,27.73,27.75,3900.0,19.313,19.3269,19.306,19.3199,3900.0
2010-10-04 12:30:00,27.74,27.78,27.74,27.78,3700.0,19.313,19.3408,19.313,19.3408,3700.0
2010-10-04 12:35:00,27.78,27.82,27.77,27.82,6800.0,19.3408,19.3687,19.3338,19.3687,6800.0
2010-10-04 12:40:00,27.81,27.82,27.76,27.79,4900.0,19.3617,19.3687,19.3269,19.3478,4900.0
2010-10-04 12:45:00,27.78,27.8,27.76,27.78,4000.0,19.3408,19.3547,19.3269,19.3408,4000.0
2010-10-04 12:50:00,27.79,27.83,27.79,27.83,5400.0,19.3478,19.3756,19.3478,19.3756,5400.0
2010-10-04 12:55:00,27.84,27.85,27.81,27.84,3700.0,19.3826,19.3895,19.3617,19.3826,3700.0
2010-10-04 13:00:00,27.85,27.9,27.82,27.9,5500.0,19.3895,19.4244,19.3687,19.4244,5500.0
2010-10-04 13:05:00,27.9,27.95,27.9,27.92,3400.0,19.4244,19.4592,19.4244,19.4383,3400.0
2010-10-04 13:10:00,27.91,27.94,27.89,27.94,11800.0,19.4313,19.4522,19.4174,19.4522,11800.0
2010-10-04 13:15:00,27.94,28.02,27.94,27.99,7400.0,19.4522,19.5079,19.4522,19.487,7400.0
2010-10-04 13:20:00,28.0,28.01,27.98,27.98,1600.0,19.494,19.5009,19.4801,19.4801,1600.0
2010-10-04 13:25:00,27.98,27.98,27.93,27.94,7100.0,19.4801,19.4801,19.4452,19.4522,7100.0
2010-10-04 13:30:00,27.95,27.95,27.91,27.91,3700.0,19.4592,19.4592,19.4313,19.4313,3700.0
2010-10-04 13:35:00,27.92,27.92,27.88,27.88,2900.0,19.4383,19.4383,19.4104,19.4104,2900.0
2010-10-04 13:40:00,27.88,27.92,27.88,27.91,5200.0,19.4104,19.4383,19.4104,19.4313,5200.0
2010-10-04 13:45:00,27.9,27.91,27.88,27.91,3400.0,19.4244,19.4313,19.4104,19.4313,3400.0
2010-10-04 13:50:00,27.91,27.93,27.9,27.9,5200.0,19.4313,19.4452,19.4244,19.4244,5200.0
2010-10-04 13:55:00,27.9,27.96,27.88,27.96,4600.0,19.4244,19.4661,19.4104,19.4661,4600.0
2010-10-04 14:00:00,27.95,27.98,27.92,27.92,5000.0,19.4592,19.4801,19.4383,19.4383,5000.0
2010-10-04 14:05:00,27.91,27.95,27.91,27.93,5400.0,19.4313,19.4592,19.4313,19.4452,5400.0
2010-10-04 14:10:00,27.93,27.96,27.89,27.9,25200.0,19.4452,19.4661,19.4174,19.4244,25200.0
2010-10-04 14:15:00,27.89,27.89,27.83,27.83,7400.0,19.4174,19.4174,19.3756,19.3756,7400.0
2010-10-04 14:20:00,27.83,27.87,27.82,27.84,10000.0,19.3756,19.4035,19.3687,19.3826,10000.0
2010-10-04 14:25:00,27.84,27.84,27.78,27.84,11500.0,19.3826,19.3826,19.3408,19.3826,11500.0
2010-10-04 14:30:00,27.82,27.84,27.78,27.82,13500.0,19.3687,19.3826,19.3408,19.3687,13500.0
2010-10-04 14:35:00,27.81,27.9,27.81,27.88,32200.0,19.3617,19.4244,19.3617,19.4104,32200.0
2010-10-04 14:40:00,27.89,27.89,27.86,27.86,5200.0,19.4174,19.4174,19.3965,19.3965,5200.0
2010-10-04 14:45:00,27.86,27.9,27.86,27.89,6100.0,19.3965,19.4244,19.3965,19.4174,6100.0
2010-10-04 14:50:00,27.89,27.9,27.86,27.89,8200.0,19.4174,19.4244,19.3965,19.4174,8200.0
2010-10-04 14:55:00,27.89,27.9,27.86,27.89,11200.0,19.4174,19.4244,19.3965,19.4174,11200.0
2010-10-04 15:00:00,27.89,27.94,27.86,27.91,32700.0,19.4174,19.4522,19.3965,19.4313,32700.0
2010-10-04 15:05:00,27.93,27.94,27.87,27.87,10900.0,19.4452,19.4522,19.4035,19.4035,10900.0
2010-10-04 15:10:00,27.87,27.88,27.83,27.83,10900.0,19.4035,19.4104,19.3756,19.3756,10900.0
2010-10-04 15:15:00,27.83,27.87,27.8,27.87,7600.0,19.3756,19.4035,19.3547,19.4035,7600.0
2010-10-04 15:20:00,27.87,27.88,27.85,27.87,29200.0,19.4035,19.4104,19.3895,19.4035,29200.0
2010-10-04 15:25:00,27.88,27.88,27.85,27.86,11100.0,19.4104,19.4104,19.3895,19.3965,11100.0
2010-10-04 15:30:00,27.87,27.88,27.85,27.86,21900.0,19.4035,19.4104,19.3895,19.3965,21900.0
2010-10-04 15:35:00,27.85,27.88,27.82,27.86,20600.0,19.3895,19.4104,19.3687,19.3965,20600.0
2010-10-04 15:40:00,27.86,27.88,27.86,27.87,12000.0,19.3965,19.4104,19.3965,19.4035,12000.0
2010-10-04 15:45:00,27.86,27.88,27.84,27.85,24700.0,19.3965,19.4104,19.3826,19.3895,24700.0
2010-10-04 15:50:00,27.85,27.87,27.83,27.83,14200.0,19.3895,19.4035,19.3756,19.3756,14200.0
2010-10-04 15:55:00,27.84,27.87,27.81,27.86,40900.0,19.3826,19.4035,19.3617,19.3965,40900.0
2010-10-05 09:30:00,28.19,28.38,28.15,28.38,11700.0,19.6263,19.7585,19.5984,19.7585,11700.0
2010-10-05 09:35:00,28.32,28.32,28.15,28.15,7300.0,19.7168,19.7168,19.5984,19.5984,7300.0
2010-10-05 09:40:00,28.14,28.17,28.1,28.13,5100.0,19.5914,19.6123,19.5636,19.5845,5100.0
2010-10-05 09:45:00,28.15,28.29,28.15,28.24,14100.0,19.5984,19.6959,19.5984,19.6611,14100.0
2010-10-05 09:50:00,28.28,28.35,28.27,28.31,3900.0,19.6889,19.7377,19.682,19.7098,3900.0
2010-10-05 09:55:00,28.31,28.34,28.21,28.28,8000.0,19.7098,19.7307,19.6402,19.6889,8000.0
2010-10-05 10:00:00,28.27,28.48,28.25,28.41,24300.0,19.682,19.8282,19.668,19.7794,24300.0
2010-10-05 10:05:00,28.44,28.45,28.3,28.38,19300.0,19.8003,19.8073,19.7028,19.7585,19300.0
2010-10-05 10:10:00,28.38,28.45,28.38,28.42,8500.0,19.7585,19.8073,19.7585,19.7864,8500.0
2010-10-05 10:15:00,28.43,28.44,28.37,28.42,9200.0,19.7933,19.8003,19.7516,19.7864,9200.0
2010-10-05 10:20:00,28.41,28.42,28.37,28.4,8100.0,19.7794,19.7864,19.7516,19.7725,8100.0
2010-10-05 10:25:00,28.4,28.55,28.4,28.51,11500.0,19.7725,19.8769,19.7725,19.849,11500.0
2010-10-05 10:30:00,28.52,28.58,28.52,28.56,9300.0,19.856,19.8978,19.856,19.8839,9300.0
2010-10-05 10:35:00,28.55,28.65,28.54,28.63,16300.0,19.8769,19.9465,19.8699,19.9326,16300.0
2010-10-05 10:40:00,28.63,28.72,28.62,28.71,32000.0,19.9326,19.9953,19.9256,19.9883,32000.0
2010-10-05 10:45:00,28.7,28.76,28.7,28.74,8300.0,19.9813,20.0231,19.9813,20.0092,8300.0
2010-10-05 10:50:00,28.73,28.86,28.73,28.84,15400.0,20.0022,20.0927,20.0022,20.0788,15400.0
2010-10-05 10:55:00,28.81,28.86,28.79,28.8,7200.0,20.0579,20.0927,20.044,20.0509,7200.0
2010-10-05 11:00:00,28.79,28.82,28.78,28.79,11000.0,20.044,20.0649,20.037,20.044,11000.0
2010-10-05 11:05:00,28.78,28.84,28.76,28.82,7300.0,20.037,20.0788,20.0231,20.0649,7300.0
2010-10-05 11:10:00,28.82,28.84,28.78,28.79,3600.0,20.0649,20.0788,20.037,20.044,3600.0
2010-10-05 11:15:00,28.79,28.81,28.76,28.78,5400.0,20.044,20.0579,20.0231,20.037,5400.0
2010-10-05 11:20:00,28.76,28.76,28.72,28.73,6700.0,20.0231,20.0231,19.9953,20.0022,6700.0
2010-10-05 11:25:00,28.72,28.76,28.69,28.7,6900.0,19.9953,20.0231,19.9744,19.9813,6900.0
2010-10-05 11:30:00,28.69,28.73,28.68,28.72,4100.0,19.9744,20.0022,19.9674,19.9953,4100.0
2010-10-05 11:35:00,28.7,28.92,28.7,28.91,42600.0,19.9813,20.1345,19.9813,20.1275,42600.0
2010-10-05 11:40:00,28.91,29.0,28.91,29.0,31300.0,20.1275,20.1902,20.1275,20.1902,31300.0
2010-10-05 11:45:00,28.99,29.0,28.86,28.86,11600.0,20.1832,20.1902,20.0927,20.0927,11600.0
2010-10-05 11:50:00,28.86,28.91,28.86,28.91,8000.0,20.0927,20.1275,20.0927,20.1275,8000.0
2010-10-05 11:55:00,28.88,28.88,28.82,28.83,3700.0,20.1066,20.1066,20.0649,20.0718,3700.0
2010-10-05 12:00:00,28.83,28.85,28.81,28.84,3800.0,20.0718,20.0858,20.0579,20.0788,3800.0
2010-10-05 12:05:00,28.83,28.83,28.81,28.82,2100.0,20.0718,20.0718,20.0579,20.0649,2100.0
2010-10-05 12:10:00,28.83,28.85,28.82,28.82,2600.0,20.0718,20.0858,20.0649,20.0649,2600.0
2010-10-05 12:15:00,28.82,28.85,28.81,28.85,3600.0,20.0649,20.0858,20.0579,20.0858,3600.0
2010-10-05 12:20:00,28.83,28.83,28.8,28.82,5300.0,20.0718,20.0718,20.0509,20.0649,5300.0
2010-10-05 12:25:00,28.82,28.87,28.81,28.87,11200.0,20.0649,20.0997,20.0579,20.0997,11200.0
2010-10-05 12:30:00,28.86,28.87,28.85,28.86,3000.0,20.0927,20.0997,20.0858,20.0927,3000.0
2010-10-05 12:35:00,28.85,28.86,28.82,28.85,6500.0,20.0858,20.0927,20.0649,20.0858,6500.0
2010-10-05 12:40:00,28.86,28.87,28.83,28.83,2500.0,20.0927,20.0997,20.0718,20.0718,2500.0
2010-10-05 12:45:00,28.82,28.85,28.82,28.83,8100.0,20.0649,20.0858,20.0649,20.0718,8100.0
2010-10-05 12:50:00,28.83,28.92,28.83,28.92,27600.0,20.0718,20.1345,20.0718,20.1345,27600.0
2010-10-05 12:55:00,28.91,28.96,28.91,28.96,11600.0,20.1275,20.1623,20.1275,20.1623,11600.0
2010-10-05 13:00:00,28.95,28.96,28.93,28.96,10400.0,20.1554,20.1623,20.1415,20.1623,10400.0
2010-10-05 13:05:00,28.95,29.0,28.93,28.94,10900.0,20.1554,20.1902,20.1415,20.1484,10900.0
2010-10-05 13:10:00,28.95,29.0,28.94,29.0,9800.0,20.1554,20.1902,20.1484,20.1902,9800.0
2010-10-05 13:15:00,28.99,28.99,28.9,28.91,6500.0,20.1832,20.1832,20.1206,20.1275,6500.0
2010-10-05 13:20:00,28.9,28.92,28.89,28.9,7900.0,20.1206,20.1345,20.1136,20.1206,7900.0
2010-10-05 13:25:00,28.89,28.92,28.89,28.91,6400.0,20.1136,20.1345,20.1136,20.1275,6400.0
2010-10-05 13:30:00,28.91,28.91,28.89,28.91,4000.0,20.1275,20.1275,20.1136,20.1275,4000.0
2010-10-05 13:35:00,28.89,28.9,28.86,28.86,4700.0,20.1136,20.1206,20.0927,20.0927,4700.0
2010-10-05 13:40:00,28.86,28.87,28.83,28.86,12400.0,20.0927,20.0997,20.0718,20.0927,12400.0
2010-10-05 13:45:00,28.86,28.91,28.86,28.87,23800.0,20.0927,20.1275,20.0927,20.0997,23800.0
2010-10-05 13:50:00,28.86,28.86,28.83,28.83,57900.0,20.0927,20.0927,20.0718,20.0718,57900.0
2010-10-05 13:55:00,28.84,28.85,28.83,28.83,6900.0,20.0788,20.0858,20.0718,20.0718,6900.0
2010-10-05 14:00:00,28.84,28.84,28.75,28.76,33400.0,20.0788,20.0788,20.0161,20.0231,33400.0
2010-10-05 14:05:00,28.76,28.76,28.69,28.7,23400.0,20.0231,20.0231,19.9744,19.9813,23400.0
2010-10-05 14:10:00,28.71,28.75,28.7,28.75,8800.0,19.9883,20.0161,19.9813,20.0161,8800.0
2010-10-05 14:15:00,28.75,28.77,28.73,28.73,3400.0,20.0161,20.0301,20.0022,20.0022,3400.0
2010-10-05 14:20:00,28.73,28.78,28.73,28.78,8900.0,20.0022,20.037,20.0022,20.037,8900.0
2010-10-05 14:25:00,28.76,28.8,28.73,28.8,11600.0,20.0231,20.0509,20.0022,20.0509,11600.0
2010-10-05 14:30:00,28.8,28.82,28.78,28.78,7800.0,20.0509,20.0649,20.037,20.037,7800.0
2010-10-05 14:35:00,28.78,28.81,28.73,28.73,7700.0,20.037,20.0579,20.0022,20.0022,7700.0
2010-10-05 14:40:00,28.74,28.78,28.73,28.78,9800.0,20.0092,20.037,20.0022,20.037,9800.0
2010-10-05 14:45:00,28.78,28.78,28.68,28.68,8600.0,20.037,20.037,19.9674,19.9674,8600.0
2010-10-05 14:50:00,28.68,28.69,28.63,28.64,32100.0,19.9674,19.9744,19.9326,19.9396,32100.0
2010-10-05 14:55:00,28.65,28.66,28.59,28.62,44200.0,19.9465,19.9535,19.9047,19.9256,44200.0
2010-10-05 15:00:00,28.62,28.63,28.58,28.6,32800.0,19.9256,19.9326,19.8978,19.9117,32800.0
2010-10-05 15:05:00,28.59,28.61,28.54,28.57,20900.0,19.9047,19.9187,19.8699,19.8908,20900.0
2010-10-05 15:10:00,28.56,28.58,28.54,28.58,19000.0,19.8839,19.8978,19.8699,19.8978,19000.0
2010-10-05 15:15:00,28.58,28.61,28.57,28.58,26100.0,19.8978,19.9187,19.8908,19.8978,26100.0
2010-10-05 15:20:00,28.58,28.61,28.54,28.6,15600.0,19.8978,19.9187,19.8699,19.9117,15600.0
2010-10-05 15:25:00,28.58,28.6,28.55,28.55,6300.0,19.8978,19.9117,19.8769,19.8769,6300.0
2010-10-05 15:30:00,28.56,28.56,28.53,28.54,17800.0,19.8839,19.8839,19.863,19.8699,17800.0
2010-10-05 15:35:00,28.55,28.56,28.51,28.52,12800.0,19.8769,19.8839,19.849,19.856,12800.0
2010-10-05 15:40:00,28.52,28.55,28.49,28.54,18400.0,19.856,19.8769,19.8351,19.8699,18400.0
2010-10-05 15:45:00,28.54,28.56,28.5,28.5,31500.0,19.8699,19.8839,19.8421,19.8421,31500.0
2010-10-05 15:50:00,28.51,28.53,28.5,28.53,23900.0,19.849,19.863,19.8421,19.863,23900.0
2010-10-05 15:55:00,28.53,28.57,28.52,28.52,114000.0,19.863,19.8908,19.856,19.856,114000.0
2010-10-06 09:30:00,28.52,28.54,28.47,28.51,4800.0,19.856,19.8699,19.8212,19.849,4800.0
2010-10-06 09:35:00,28.52,28.71,28.52,28.71,7300.0,19.856,19.9883,19.856,19.9883,7300.0
2010-10-06 09:40:00,28.7,28.76,28.53,28.63,14500.0,19.9813,20.0231,19.863,19.9326,14500.0
2010-10-06 09:45:00,28.59,28.63,28.54,28.6,6900.0,19.9047,19.9326,19.8699,19.9117,6900.0
2010-10-06 09:50:00,28.61,28.8,28.61,28.77,19400.0,19.9187,20.0509,19.9187,20.0301,19400.0
2010-10-06 09:55:00,28.75,28.78,28.68,28.74,17400.0,20.0161,20.037,19.9674,20.0092,17400.0
2010-10-06 10:00:00,28.74,28.83,28.73,28.81,10700.0,20.0092,20.0718,20.0022,20.0579,10700.0
2010-10-06 10:05:00,28.79,28.79,28.75,28.75,7900.0,20.044,20.044,20.0161,20.0161,7900.0
2010-10-06 10:10:00,28.75,28.76,28.66,28.68,7100.0,20.0161,20.0231,19.9535,19.9674,7100.0
2010-10-06 10:15:00,28.67,28.7,28.5,28.54,11900.0,19.9604,19.9813,19.8421,19.8699,11900.0
2010-10-06 10:20:00,28.53,28.53,28.4,28.44,9000.0,19.863,19.863,19.7725,19.8003,9000.0
2010-10-06 10:25:00,28.43,28.52,28.4,28.52,4700.0,19.7933,19.856,19.7725,19.856,4700.0
2010-10-06 10:30:00,28.5,28.52,28.38,28.39,6200.0,19.8421,19.856,19.7585,19.7655,6200.0
2010-10-06 10:35:00,28.39,28.4,28.34,28.34,11300.0,19.7655,19.7725,19.7307,19.7307,11300.0
2010-10-06 10:40:00,28.35,28.38,28.31,28.32,10900.0,19.7377,19.7585,19.7098,19.7168,10900.0
2010-10-06 10:45:00,28.31,28.4,28.31,28.4,40400.0,19.7098,19.7725,19.7098,19.7725,40400.0
2010-10-06 10:50:00,28.39,28.4,28.32,28.34,12800.0,19.7655,19.7725,19.7168,19.7307,12800.0
2010-10-06 10:55:00,28.34,28.36,28.3,28.36,14300.0,19.7307,19.7446,19.7028,19.7446,14300.0
2010-10-06 11:00:00,28.35,28.35,28.32,28.32,4200.0,19.7377,19.7377,19.7168,19.7168,4200.0
2010-10-06 11:05:00,28.31,28.39,28.28,28.37,7300.0,19.7098,19.7655,19.6889,19.7516,7300.0
2010-10-06 11:10:00,28.37,28.37,28.32,28.34,8100.0,19.7516,19.7516,19.7168,19.7307,8100.0
2010-10-06 11:15:00,28.34,28.39,28.34,28.36,6300.0,19.7307,19.7655,19.7307,19.7446,6300.0
2010-10-06 11:20:00,28.36,28.44,28.36,28.43,7000.0,19.7446,19.8003,19.7446,19.7933,7000.0
2010-10-06 11:25:00,28.44,28.44,28.38,28.39,4500.0,19.8003,19.8003,19.7585,19.7655,4500.0
2010-10-06 11:30:00,28.4,28.46,28.37,28.45,8000.0,19.7725,19.8142,19.7516,19.8073,8000.0
2010-10-06 11:35:00,28.46,28.51,28.45,28.5,4100.0,19.8142,19.849,19.8073,19.8421,4100.0
2010-10-06 11:40:00,28.5,28.51,28.44,28.44,6400.0,19.8421,19.849,19.8003,19.8003,6400.0
2010-10-06 11:45:00,28.44,28.44,28.42,28.44,7600.0,19.8003,19.8003,19.7864,19.8003,7600.0
2010-10-06 11:50:00,28.44,28.44,28.4,28.42,4700.0,19.8003,19.8003,19.7725,19.7864,4700.0
2010-10-06 11:55:00,28.43,28.44,28.39,28.4,5300.0,19.7933,19.8003,19.7655,19.7725,5300.0
2010-10-06 12:00:00,28.39,28.44,28.39,28.44,7400.0,19.7655,19.8003,19.7655,19.8003,7400.0
2010-10-06 12:05:00,28.44,28.48,28.43,28.47,5500.0,19.8003,19.8282,19.7933,19.8212,5500.0
2010-10-06 12:10:00,28.47,28.54,28.47,28.53,6900.0,19.8212,19.8699,19.8212,19.863,6900.0
2010-10-06 12:15:00,28.53,28.53,28.48,28.48,6600.0,19.863,19.863,19.8282,19.8282,6600.0
2010-10-06 12:20:00,28.48,28.49,28.46,28.46,2700.0,19.8282,19.8351,19.8142,19.8142,2700.0
2010-10-06 12:25:00,28.46,28.47,28.43,28.44,5700.0,19.8142,19.8212,19.7933,19.8003,5700.0
2010-10-06 12:30:00,28.44,28.44,28.4,28.41,13700.0,19.8003,19.8003,19.7725,19.7794,13700.0
2010-10-06 12:35:00,28.4,28.41,28.38,28.38,5500.0,19.7725,19.7794,19.7585,19.7585,5500.0
2010-10-06 12:40:00,28.38,28.42,28.38,28.4,8200.0,19.7585,19.7864,19.7585,19.7725,8200.0
2010-10-06 12:45:00,28.4,28.43,28.39,28.42,5800.0,19.7725,19.7933,19.7655,19.7864,5800.0
2010-10-06 12:50:00,28.41,28.41,28.36,28.36,5700.0,19.7794,19.7794,19.7446,19.7446,5700.0
2010-10-06 12:55:00,28.36,28.37,28.32,28.36,6600.0,19.7446,19.7516,19.7168,19.7446,6600.0
2010-10-06 13:00:00,28.36,28.36,28.3,28.3,7600.0,19.7446,19.7446,19.7028,19.7028,7600.0
2010-10-06 13:05:00,28.3,28.34,28.28,28.3,12600.0,19.7028,19.7307,19.6889,19.7028,12600.0
2010-10-06 13:10:00,28.31,28.36,28.31,28.35,3400.0,19.7098,19.7446,19.7098,19.7377,3400.0
2010-10-06 13:15:00,28.36,28.38,28.31,28.31,7900.0,19.7446,19.7585,19.7098,19.7098,7900.0
2010-10-06 13:20:00,28.3,28.31,28.29,28.31,4700.0,19.7028,19.7098,19.6959,19.7098,4700.0
2010-10-06 13:25:00,28.31,28.32,28.3,28.32,16300.0,19.7098,19.7168,19.7028,19.7168,16300.0
2010-10-06 13:30:00,28.31,28.31,28.29,28.3,4700.0,19.7098,19.7098,19.6959,19.7028,4700.0
2010-10-06 13:35:00,28.3,28.32,28.3,28.31,10500.0,19.7028,19.7168,19.7028,19.7098,10500.0
2010-10-06 13:40:00,28.3,28.31,28.28,28.28,5900.0,19.7028,19.7098,19.6889,19.6889,5900.0
2010-10-06 13:45:00,28.28,28.28,28.24,28.25,5300.0,19.6889,19.6889,19.6611,19.668,5300.0
2010-10-06 13:50:00,28.26,28.26,28.24,28.25,14200.0,19.675,19.675,19.6611,19.668,14200.0
2010-10-06 13:55:00,28.24,28.31,28.23,28.31,27200.0,19.6611,19.7098,19.6541,19.7098,27200.0
2010-10-06 14:00:00,28.3,28.33,28.26,28.26,7900.0,19.7028,19.7237,19.675,19.675,7900.0
2010-10-06 14:05:00,28.25,28.32,28.25,28.3,6800.0,19.668,19.7168,19.668,19.7028,6800.0
2010-10-06 14:10:00,28.3,28.33,28.26,28.32,11400.0,19.7028,19.7237,19.675,19.7168,11400.0
2010-10-06 14:15:00,28.32,28.32,28.3,28.32,8700.0,19.7168,19.7168,19.7028,19.7168,8700.0
2010-10-06 14:20:00,28.32,28.36,28.3,28.36,4500.0,19.7168,19.7446,19.7028,19.7446,4500.0
2010-10-06 14:25:00,28.35,28.38,28.35,28.36,3400.0,19.7377,19.7585,19.7377,19.7446,3400.0
2010-10-06 14:30:00,28.37,28.37,28.33,28.33,6600.0,19.7516,19.7516,19.7237,19.7237,6600.0
2010-10-06 14:35:00,28.34,28.38,28.33,28.37,9100.0,19.7307,19.7585,19.7237,19.7516,9100.0
2010-10-06 14:40:00,28.38,28.41,28.35,28.41,6500.0,19.7585,19.7794,19.7377,19.7794,6500.0
2010-10-06 14:45:00,28.41,28.45,28.38,28.45,9600.0,19.7794,19.8073,19.7585,19.8073,9600.0
2010-10-06 14:50:00,28.44,28.46,28.41,28.44,7700.0,19.8003,19.8142,19.7794,19.8003,7700.0
2010-10-06 14:55:00,28.44,28.46,28.42,28.44,4900.0,19.8003,19.8142,19.7864,19.8003,4900.0
2010-10-06 15:00:00,28.44,28.46,28.41,28.42,8300.0,19.8003,19.8142,19.7794,19.7864,8300.0
2010-10-06 15:05:00,28.42,28.48,28.42,28.45,19100.0,19.7864,19.8282,19.7864,19.8073,19100.0
2010-10-06 15:10:00,28.45,28.49,28.43,28.49,11400.0,19.8073,19.8351,19.7933,19.8351,11400.0
2010-10-06 15:15:00,28.48,28.48,28.46,28.46,2800.0,19.8282,19.8282,19.8142,19.8142,2800.0
2010-10-06 15:20:00,28.46,28.49,28.44,28.47,15200.0,19.8142,19.8351,19.8003,19.8212,15200.0
2010-10-06 15:25:00,28.47,28.51,28.47,28.5,3800.0,19.8212,19.849,19.8212,19.8421,3800.0
2010-10-06 15:30:00,28.5,28.51,28.44,28.45,18200.0,19.8421,19.849,19.8003,19.8073,18200.0
2010-10-06 15:35:00,28.45,28.51,28.43,28.51,11800.0,19.8073,19.849,19.7933,19.849,11800.0
2010-10-06 15:40:00,28.51,28.58,28.5,28.57,16900.0,19.849,19.8978,19.8421,19.8908,16900.0
2010-10-06 15:45:00,28.57,28.57,28.49,28.51,45200.0,19.8908,19.8908,19.8351,19.849,45200.0
2010-10-06 15:50:00,28.51,28.54,28.49,28.51,26100.0,19.849,19.8699,19.8351,19.849,26100.0
2010-10-06 15:55:00,28.52,28.65,28.52,28.64,167600.0,19.856,19.9465,19.856,19.9396,167600.0
2010-10-07 09:30:00,28.77,28.9,28.66,28.8,18100.0,20.0301,20.1206,19.9535,20.0509,18100.0
2010-10-07 09:35:00,28.8,28.94,28.72,28.74,10400.0,20.0509,20.1484,19.9953,20.0092,10400.0
2010-10-07 09:40:00,28.68,28.8,28.47,28.8,12100.0,19.9674,20.0509,19.8212,20.0509,12100.0
2010-10-07 09:45:00,28.81,28.85,28.67,28.79,10200.0,20.0579,20.0858,19.9604,20.044,10200.0
2010-10-07 09:50:00,28.77,28.96,28.77,28.86,11600.0,20.0301,20.1623,20.0301,20.0927,11600.0
2010-10-07 09:55:00,28.88,28.88,28.73,28.73,9100.0,20.1066,20.1066,20.0022,20.0022,9100.0
2010-10-07 10:00:00,28.68,28.82,28.68,28.8,20100.0,19.9674,20.0649,19.9674,20.0509,20100.0
2010-10-07 10:05:00,28.79,28.84,28.75,28.84,12000.0,20.044,20.0788,20.0161,20.0788,12000.0
2010-10-07 10:10:00,28.84,28.91,28.82,28.82,13200.0,20.0788,20.1275,20.0649,20.0649,13200.0
2010-10-07 10:15:00,28.8,28.81,28.71,28.8,9900.0,20.0509,20.0579,19.9883,20.0509,9900.0
2010-10-07 10:20:00,28.84,28.91,28.84,28.91,5400.0,20.0788,20.1275,20.0788,20.1275,5400.0
2010-10-07 10:25:00,28.88,28.92,28.86,28.92,3700.0,20.1066,20.1345,20.0927,20.1345,3700.0
2010-10-07 10:30:00,28.91,28.92,28.85,28.85,13200.0,20.1275,20.1345,20.0858,20.0858,13200.0
2010-10-07 10:35:00,28.85,28.87,28.78,28.84,9200.0,20.0858,20.0997,20.037,20.0788,9200.0
2010-10-07 10:40:00,28.84,28.84,28.77,28.8,10300.0,20.0788,20.0788,20.0301,20.0509,10300.0
2010-10-07 10:45:00,28.8,28.83,28.78,28.82,5800.0,20.0509,20.0718,20.037,20.0649,5800.0
2010-10-07 10:50:00,28.83,28.85,28.82,28.83,4000.0,20.0718,20.0858,20.0649,20.0718,4000.0
2010-10-07 10:55:00,28.82,28.82,28.77,28.8,3600.0,20.0649,20.0649,20.0301,20.0509,3600.0
2010-10-07 11:00:00,28.78,28.78,28.75,28.76,8200.0,20.037,20.037,20.0161,20.0231,8200.0
2010-10-07 11:05:00,28.77,28.8,28.74,28.8,5900.0,20.0301,20.0509,20.0092,20.0509,5900.0
2010-10-07 11:10:00,28.79,28.8,28.77,28.78,7900.0,20.044,20.0509,20.0301,20.037,7900.0
2010-10-07 11:15:00,28.78,28.81,28.67,28.69,17800.0,20.037,20.0579,19.9604,19.9744,17800.0
2010-10-07 11:20:00,28.67,28.73,28.67,28.7,14700.0,19.9604,20.0022,19.9604,19.9813,14700.0
2010-10-07 11:25:00,28.7,28.73,28.69,28.71,10100.0,19.9813,20.0022,19.9744,19.9883,10100.0
2010-10-07 11:30:00,28.71,28.77,28.71,28.75,7500.0,19.9883,20.0301,19.9883,20.0161,7500.0
2010-10-07 11:35:00,28.74,28.76,28.67,28.67,10000.0,20.0092,20.0231,19.9604,19.9604,10000.0
2010-10-07 11:40:00,28.68,28.72,28.64,28.66,12500.0,19.9674,19.9953,19.9396,19.9535,12500.0
2010-10-07 11:45:00,28.66,28.67,28.61,28.62,9800.0,19.9535,19.9604,19.9187,19.9256,9800.0
2010-10-07 11:50:00,28.63,28.66,28.6,28.66,6400.0,19.9326,19.9535,19.9117,19.9535,6400.0
2010-10-07 11:55:00,28.66,28.67,28.65,28.67,1500.0,19.9535,19.9604,19.9465,19.9604,1500.0
2010-10-07 12:00:00,28.69,28.69,28.63,28.63,5000.0,19.9744,19.9744,19.9326,19.9326,5000.0
2010-10-07 12:05:00,28.62,28.63,28.59,28.61,5400.0,19.9256,19.9326,19.9047,19.9187,5400.0
2010-10-07 12:10:00,28.6,28.6,28.58,28.6,4400.0,19.9117,19.9117,19.8978,19.9117,4400.0
2010-10-07 12:15:00,28.58,28.58,28.51,28.51,6300.0,19.8978,19.8978,19.849,19.849,6300.0
2010-10-07 12:20:00,28.52,28.52,28.48,28.48,11500.0,19.856,19.856,19.8282,19.8282,11500.0
2010-10-07 12:25:00,28.48,28.49,28.36,28.38,14700.0,19.8282,19.8351,19.7446,19.7585,14700.0
2010-10-07 12:30:00,28.38,28.41,28.33,28.35,7300.0,19.7585,19.7794,19.7237,19.7377,7300.0
2010-10-07 12:35:00,28.35,28.4,28.3,28.4,9000.0,19.7377,19.7725,19.7028,19.7725,9000.0
2010-10-07 12:40:00,28.4,28.42,28.36,28.38,6700.0,19.7725,19.7864,19.7446,19.7585,6700.0
2010-10-07 12:45:00,28.39,28.43,28.39,28.41,3800.0,19.7655,19.7933,19.7655,19.7794,3800.0
2010-10-07 12:50:00,28.4,28.41,28.37,28.37,3800.0,19.7725,19.7794,19.7516,19.7516,3800.0
2010-10-07 12:55:00,28.37,28.39,28.36,28.38,4100.0,19.7516,19.7655,19.7446,19.7585,4100.0
2010-10-07 13:00:00,28.39,28.39,28.36,28.36,6000.0,19.7655,19.7655,19.7446,19.7446,6000.0
2010-10-07 13:05:00,28.36,28.53,28.36,28.53,9200.0,19.7446,19.863,19.7446,19.863,9200.0
2010-10-07 13:10:00,28.55,28.57,28.49,28.5,10500.0,19.8769,19.8908,19.8351,19.8421,10500.0
2010-10-07 13:15:00,28.51,28.54,28.49,28.5,3300.0,19.849,19.8699,19.8351,19.8421,3300.0
2010-10-07 13:20:00,28.51,28.53,28.48,28.5,4400.0,19.849,19.863,19.8282,19.8421,4400.0
2010-10-07 13:25:00,28.5,28.5,28.46,28.47,3100.0,19.8421,19.8421,19.8142,19.8212,3100.0
2010-10-07 13:30:00,28.46,28.49,28.46,28.49,2800.0,19.8142,19.8351,19.8142,19.8351,2800.0
2010-10-07 13:35:00,28.49,28.49,28.43,28.45,9000.0,19.8351,19.8351,19.7933,19.8073,9000.0
2010-10-07 13:40:00,28.46,28.48,28.44,28.46,3200.0,19.8142,19.8282,19.8003,19.8142,3200.0
2010-10-07 13:45:00,28.47,28.47,28.43,28.45,6600.0,19.8212,19.8212,19.7933,19.8073,6600.0
2010-10-07 13:50:00,28.46,28.47,28.42,28.46,4900.0,19.8142,19.8212,19.7864,19.8142,4900.0
2010-10-07 13:55:00,28.46,28.59,28.46,28.57,10300.0,19.8142,19.9047,19.8142,19.8908,10300.0
2010-10-07 14:00:00,28.58,28.6,28.51,28.55,7700.0,19.8978,19.9117,19.849,19.8769,7700.0
2010-10-07 14:05:00,28.55,28.59,28.53,28.55,5700.0,19.8769,19.9047,19.863,19.8769,5700.0
2010-10-07 14:10:00,28.55,28.61,28.55,28.59,13300.0,19.8769,19.9187,19.8769,19.9047,13300.0
2010-10-07 14:15:00,28.59,28.6,28.56,28.6,15500.0,19.9047,19.9117,19.8839,19.9117,15500.0
2010-10-07 14:20:00,28.6,28.63,28.59,28.6,5700.0,19.9117,19.9326,19.9047,19.9117,5700.0
2010-10-07 14:25:00,28.61,28.62,28.57,28.59,4500.0,19.9187,19.9256,19.8908,19.9047,4500.0
2010-10-07 14:30:00,28.59,28.61,28.59,28.59,4400.0,19.9047,19.9187,19.9047,19.9047,4400.0
2010-10-07 14:35:00,28.58,28.6,28.57,28.6,2700.0,19.8978,19.9117,19.8908,19.9117,2700.0
2010-10-07 14:40:00,28.6,28.6,28.55,28.56,7900.0,19.9117,19.9117,19.8769,19.8839,7900.0
2010-10-07 14:45:00,28.57,28.57,28.52,28.52,4200.0,19.8908,19.8908,19.856,19.856,4200.0
2010-10-07 14:50:00,28.52,28.57,28.5,28.57,6200.0,19.856,19.8908,19.8421,19.8908,6200.0
2010-10-07 14:55:00,28.56,28.62,28.55,28.62,10800.0,19.8839,19.9256,19.8769,19.9256,10800.0
2010-10-07 15:00:00,28.62,28.63,28.6,28.63,11100.0,19.9256,19.9326,19.9117,19.9326,11100.0
2010-10-07 15:05:00,28.63,28.68,28.63,28.68,22500.0,19.9326,19.9674,19.9326,19.9674,22500.0
2010-10-07 15:10:00,28.67,28.67,28.65,28.65,6700.0,19.9604,19.9604,19.9465,19.9465,6700.0
2010-10-07 15:15:00,28.66,28.71,28.64,28.65,14900.0,19.9535,19.9883,19.9396,19.9465,14900.0
2010-10-07 15:20:00,28.65,28.66,28.63,28.65,7300.0,19.9465,19.9535,19.9326,19.9465,7300.0
2010-10-07 15:25:00,28.65,28.71,28.65,28.67,36100.0,19.9465,19.9883,19.9465,19.9604,36100.0
2010-10-07 15:30:00,28.67,28.69,28.65,28.67,22600.0,19.9604,19.9744,19.9465,19.9604,22600.0
2010-10-07 15:35:00,28.67,28.75,28.67,28.75,16200.0,19.9604,20.0161,19.9604,20.0161,16200.0
2010-10-07 15:40:00,28.74,28.79,28.72,28.78,36600.0,20.0092,20.044,19.9953,20.037,36600.0
2010-10-07 15:45:00,28.78,28.79,28.69,28.69,25800.0,20.037,20.044,19.9744,19.9744,25800.0
2010-10-07 15:50:00,28.69,28.73,28.69,28.71,22300.0,19.9744,20.0022,19.9744,19.9883,22300.0
2010-10-07 15:55:00,28.7,28.73,28.7,28.71,33200.0,19.9813,20.0022,19.9813,19.9883,33200.0
2010-10-08 09:30:00,28.7,28.81,28.69,28.79,4300.0,19.9813,20.0579,19.9744,20.044,4300.0
2010-10-08 09:35:00,28.71,28.75,28.65,28.73,2000.0,19.9883,20.0161,19.9465,20.0022,2000.0
2010-10-08 09:40:00,28.75,28.86,28.73,28.86,1800.0,20.0161,20.0927,20.0022,20.0927,1800.0
2010-10-08 09:45:00,28.83,28.84,28.72,28.72,2800.0,20.0718,20.0788,19.9953,19.9953,2800.0
2010-10-08 09:50:00,28.77,28.93,28.77,28.93,4800.0,20.0301,20.1415,20.0301,20.1415,4800.0
2010-10-08 09:55:00,28.91,29.0,28.88,28.98,5900.0,20.1275,20.1902,20.1066,20.1763,5900.0
2010-10-08 10:00:00,28.98,28.98,28.81,28.84,8800.0,20.1763,20.1763,20.0579,20.0788,8800.0
2010-10-08 10:05:00,28.83,28.91,28.8,28.8,4900.0,20.0718,20.1275,20.0509,20.0509,4900.0
2010-10-08 10:10:00,28.79,28.84,28.78,28.81,3500.0,20.044,20.0788,20.037,20.0579,3500.0
2010-10-08 10:15:00,28.82,28.82,28.66,28.66,7800.0,20.0649,20.0649,19.9535,19.9535,7800.0
2010-10-08 10:20:00,28.66,28.66,28.59,28.63,15400.0,19.9535,19.9535,19.9047,19.9326,15400.0
2010-10-08 10:25:00,28.64,28.65,28.5,28.51,12400.0,19.9396,19.9465,19.8421,19.849,12400.0
2010-10-08 10:30:00,28.5,28.52,28.45,28.47,13600.0,19.8421,19.856,19.8073,19.8212,13600.0
2010-10-08 10:35:00,28.47,28.56,28.47,28.55,14500.0,19.8212,19.8839,19.8212,19.8769,14500.0
2010-10-08 10:40:00,28.56,28.58,28.53,28.55,19200.0,19.8839,19.8978,19.863,19.8769,19200.0
2010-10-08 10:45:00,28.56,28.56,28.44,28.45,10000.0,19.8839,19.8839,19.8003,19.8073,10000.0
2010-10-08 10:50:00,28.45,28.48,28.43,28.48,10500.0,19.8073,19.8282,19.7933,19.8282,10500.0
2010-10-08 10:55:00,28.49,28.64,28.49,28.62,17000.0,19.8351,19.9396,19.8351,19.9256,17000.0
2010-10-08 11:00:00,28.63,28.66,28.63,28.66,13200.0,19.9326,19.9535,19.9326,19.9535,13200.0
2010-10-08 11:05:00,28.67,28.68,28.64,28.65,9200.0,19.9604,19.9674,19.9396,19.9465,9200.0
2010-10-08 11:10:00,28.64,28.67,28.57,28.57,14000.0,19.9396,19.9604,19.8908,19.8908,14000.0
2010-10-08 11:15:00,28.57,28.69,28.56,28.68,9700.0,19.8908,19.9744,19.8839,19.9674,9700.0
2010-10-08 11:20:00,28.68,28.72,28.67,28.72,4600.0,19.9674,19.9953,19.9604,19.9953,4600.0
2010-10-08 11:25:00,28.73,28.73,28.66,28.7,6500.0,20.0022,20.0022,19.9535,19.9813,6500.0
2010-10-08 11:30:00,28.7,28.8,28.7,28.74,17900.0,19.9813,20.0509,19.9813,20.0092,17900.0
2010-10-08 11:35:00,28.74,28.74,28.67,28.71,18700.0,20.0092,20.0092,19.9604,19.9883,18700.0
2010-10-08 11:40:00,28.71,28.82,28.7,28.81,12700.0,19.9883,20.0649,19.9813,20.0579,12700.0
2010-10-08 11:45:00,28.81,28.82,28.79,28.79,20400.0,20.0579,20.0649,20.044,20.044,20400.0
2010-10-08 11:50:00,28.8,28.85,28.8,28.83,11400.0,20.0509,20.0858,20.0509,20.0718,11400.0
2010-10-08 11:55:00,28.83,28.85,28.81,28.84,8200.0,20.0718,20.0858,20.0579,20.0788,8200.0
2010-10-08 12:00:00,28.85,28.85,28.78,28.79,12400.0,20.0858,20.0858,20.037,20.044,12400.0
2010-10-08 12:05:00,28.78,28.82,28.78,28.82,8500.0,20.037,20.0649,20.037,20.0649,8500.0
2010-10-08 12:10:00,28.81,28.84,28.81,28.83,3000.0,20.0579,20.0788,20.0579,20.0718,3000.0
2010-10-08 12:15:00,28.83,28.85,28.83,28.83,9000.0,20.0718,20.0858,20.0718,20.0718,9000.0
2010-10-08 12:20:00,28.83,28.85,28.83,28.83,5000.0,20.0718,20.0858,20.0718,20.0718,5000.0
2010-10-08 12:25:00,28.83,28.84,28.74,28.75,24800.0,20.0718,20.0788,20.0092,20.0161,24800.0
2010-10-08 12:30:00,28.75,28.78,28.72,28.76,44500.0,20.0161,20.037,19.9953,20.0231,44500.0
2010-10-08 12:35:00,28.76,28.8,28.75,28.79,6500.0,20.0231,20.0509,20.0161,20.044,6500.0
2010-10-08 12:40:00,28.79,28.8,28.78,28.8,15100.0,20.044,20.0509,20.037,20.0509,15100.0
2010-10-08 12:45:00,28.8,28.8,28.75,28.75,16700.0,20.0509,20.0509,20.0161,20.0161,16700.0
2010-10-08 12:50:00,28.74,28.75,28.73,28.74,9700.0,20.0092,20.0161,20.0022,20.0092,9700.0
2010-10-08 12:55:00,28.74,28.78,28.74,28.76,9700.0,20.0092,20.037,20.0092,20.0231,9700.0
2010-10-08 13:00:00,28.76,28.77,28.75,28.76,3900.0,20.0231,20.0301,20.0161,20.0231,3900.0
2010-10-08 13:05:00,28.76,28.78,28.75,28.77,3700.0,20.0231,20.037,20.0161,20.0301,3700.0
2010-10-08 13:10:00,28.78,28.92,28.78,28.92,18900.0,20.037,20.1345,20.037,20.1345,18900.0
2010-10-08 13:15:00,28.93,28.96,28.91,28.93,9600.0,20.1415,20.1623,20.1275,20.1415,9600.0
2010-10-08 13:20:00,28.93,28.95,28.89,28.94,7900.0,20.1415,20.1554,20.1136,20.1484,7900.0
2010-10-08 13:25:00,28.95,28.99,28.94,28.95,5700.0,20.1554,20.1832,20.1484,20.1554,5700.0
2010-10-08 13:30:00,28.94,28.95,28.93,28.93,4700.0,20.1484,20.1554,20.1415,20.1415,4700.0
2010-10-08 13:35:00,28.94,28.94,28.92,28.92,2200.0,20.1484,20.1484,20.1345,20.1345,2200.0
2010-10-08 13:40:00,28.92,28.92,28.88,28.88,7700.0,20.1345,20.1345,20.1066,20.1066,7700.0
2010-10-08 13:45:00,28.89,28.89,28.85,28.88,12600.0,20.1136,20.1136,20.0858,20.1066,12600.0
2010-10-08 13:50:00,28.88,28.95,28.88,28.94,6200.0,20.1066,20.1554,20.1066,20.1484,6200.0
2010-10-08 13:55:00,28.94,28.94,28.9,28.91,12200.0,20.1484,20.1484,20.1206,20.1275,12200.0
2010-10-08 14:00:00,28.91,28.93,28.89,28.91,16900.0,20.1275,20.1415,20.1136,20.1275,16900.0
2010-10-08 14:05:00,28.92,28.97,28.92,28.97,9700.0,20.1345,20.1693,20.1345,20.1693,9700.0
2010-10-08 14:10:00,28.97,28.99,28.94,28.99,5700.0,20.1693,20.1832,20.1484,20.1832,5700.0
2010-10-08 14:15:00,28.99,28.99,28.98,28.98,9200.0,20.1832,20.1832,20.1763,20.1763,9200.0
2010-10-08 14:20:00,28.98,28.99,28.92,28.92,9400.0,20.1763,20.1832,20.1345,20.1345,9400.0
2010-10-08 14:25:00,28.92,28.92,28.87,28.89,6300.0,20.1345,20.1345,20.0997,20.1136,6300.0
2010-10-08 14:30:00,28.89,28.92,28.89,28.9,5000.0,20.1136,20.1345,20.1136,20.1206,5000.0
2010-10-08 14:35:00,28.9,28.91,28.85,28.85,7100.0,20.1206,20.1275,20.0858,20.0858,7100.0
2010-10-08 14:40:00,28.86,28.92,28.85,28.9,11000.0,20.0927,20.1345,20.0858,20.1206,11000.0
2010-10-08 14:45:00,28.9,28.93,28.9,28.91,4700.0,20.1206,20.1415,20.1206,20.1275,4700.0
2010-10-08 14:50:00,28.91,28.92,28.9,28.92,4500.0,20.1275,20.1345,20.1206,20.1345,4500.0
2010-10-08 14:55:00,28.92,28.92,28.88,28.88,4300.0,20.1345,20.1345,20.1066,20.1066,4300.0
2010-10-08 15:00:00,28.86,28.87,28.84,28.86,7100.0,20.0927,20.0997,20.0788,20.0927,7100.0
2010-10-08 15:05:00,28.86,28.89,28.86,28.89,6600.0,20.0927,20.1136,20.0927,20.1136,6600.0
2010-10-08 15:10:00,28.9,28.97,28.89,28.96,10500.0,20.1206,20.1693,20.1136,20.1623,10500.0
2010-10-08 15:15:00,28.95,28.99,28.95,28.99,17800.0,20.1554,20.1832,20.1554,20.1832,17800.0
2010-10-08 15:20:00,28.98,28.99,28.92,28.93,8400.0,20.1763,20.1832,20.1345,20.1415,8400.0
2010-10-08 15:25:00,28.93,28.94,28.87,28.91,71700.0,20.1415,20.1484,20.0997,20.1275,71700.0
2010-10-08 15:30:00,28.91,28.93,28.91,28.92,10100.0,20.1275,20.1415,20.1275,20.1345,10100.0
2010-10-08 15:35:00,28.92,28.93,28.92,28.93,7300.0,20.1345,20.1415,20.1345,20.1415,7300.0
2010-10-08 15:40:00,28.93,28.99,28.92,28.98,24600.0,20.1415,20.1832,20.1345,20.1763,24600.0
2010-10-08 15:45:00,28.98,28.98,28.92,28.92,14700.0,20.1763,20.1763,20.1345,20.1345,14700.0
2010-10-08 15:50:00,28.92,28.93,28.9,28.9,16100.0,20.1345,20.1415,20.1206,20.1206,16100.0
2010-10-08 15:55:00,28.9,28.91,28.81,28.82,53300.0,20.1206,20.1275,20.0579,20.0649,53300.0
2010-10-11 09:30:00,28.9,28.9,28.62,28.69,6700.0,20.1206,20.1206,19.9256,19.9744,6700.0
2010-10-11 09:35:00,28.75,28.81,28.66,28.81,4700.0,20.0161,20.0579,19.9535,20.0579,4700.0
2010-10-11 09:40:00,28.87,28.88,28.8,28.8,2100.0,20.0997,20.1066,20.0509,20.0509,2100.0
2010-10-11 09:45:00,28.82,28.9,28.77,28.8,6200.0,20.0649,20.1206,20.0301,20.0509,6200.0
2010-10-11 09:50:00,28.85,28.88,28.81,28.88,5700.0,20.0858,20.1066,20.0579,20.1066,5700.0
2010-10-11 09:55:00,28.91,28.92,28.88,28.92,5200.0,20.1275,20.1345,20.1066,20.1345,5200.0
2010-10-11 10:00:00,28.91,28.99,28.91,28.98,6200.0,20.1275,20.1832,20.1275,20.1763,6200.0
2010-10-11 10:05:00,28.99,29.06,28.99,29.01,20400.0,20.1832,20.232,20.1832,20.1972,20400.0
2010-10-11 10:10:00,29.06,29.06,29.0,29.01,3900.0,20.232,20.232,20.1902,20.1972,3900.0
2010-10-11 10:15:00,29.01,29.06,28.99,29.06,2900.0,20.1972,20.232,20.1832,20.232,2900.0
2010-10-11 10:20:00,29.08,29.11,29.08,29.1,1400.0,20.2459,20.2668,20.2459,20.2598,1400.0
2010-10-11 10:25:00,29.12,29.14,29.11,29.13,4600.0,20.2737,20.2877,20.2668,20.2807,4600.0
2010-10-11 10:30:00,29.13,29.22,29.13,29.19,18200.0,20.2807,20.3434,20.2807,20.3225,18200.0
2010-10-11 10:35:00,29.19,29.2,29.12,29.13,6100.0,20.3225,20.3294,20.2737,20.2807,6100.0
2010-10-11 10:40:00,29.15,29.18,29.09,29.09,5700.0,20.2946,20.3155,20.2528,20.2528,5700.0
2010-10-11 10:45:00,29.09,29.09,28.96,28.98,7500.0,20.2528,20.2528,20.1623,20.1763,7500.0
2010-10-11 10:50:00,28.97,28.98,28.87,28.9,5500.0,20.1693,20.1763,20.0997,20.1206,5500.0
2010-10-11 10:55:00,28.94,29.01,28.94,29.01,2200.0,20.1484,20.1972,20.1484,20.1972,2200.0
2010-10-11 11:00:00,29.01,29.06,29.01,29.01,3000.0,20.1972,20.232,20.1972,20.1972,3000.0
2010-10-11 11:05:00,29.01,29.02,28.97,28.98,9100.0,20.1972,20.2041,20.1693,20.1763,9100.0
2010-10-11 11:10:00,29.0,29.03,29.0,29.03,1500.0,20.1902,20.2111,20.1902,20.2111,1500.0
2010-10-11 11:15:00,29.03,29.03,29.01,29.02,800.0,20.2111,20.2111,20.1972,20.2041,800.0
2010-10-11 11:20:00,29.02,29.08,29.01,29.07,2600.0,20.2041,20.2459,20.1972,20.2389,2600.0
2010-10-11 11:25:00,29.07,29.1,29.07,29.08,3100.0,20.2389,20.2598,20.2389,20.2459,3100.0
2010-10-11 11:30:00,29.07,29.08,29.06,29.07,2400.0,20.2389,20.2459,20.232,20.2389,2400.0
2010-10-11 11:35:00,29.07,29.16,29.07,29.15,5500.0,20.2389,20.3016,20.2389,20.2946,5500.0
2010-10-11 11:40:00,29.18,29.18,29.14,29.15,3500.0,20.3155,20.3155,20.2877,20.2946,3500.0
2010-10-11 11:45:00,29.14,29.21,29.13,29.2,8700.0,20.2877,20.3364,20.2807,20.3294,8700.0
2010-10-11 11:50:00,29.21,29.29,29.21,29.25,8100.0,20.3364,20.3921,20.3364,20.3642,8100.0
2010-10-11 11:55:00,29.24,29.26,29.24,29.25,3100.0,20.3573,20.3712,20.3573,20.3642,3100.0
2010-10-11 12:00:00,29.26,29.27,29.23,29.24,6500.0,20.3712,20.3782,20.3503,20.3573,6500.0
2010-10-11 12:05:00,29.23,29.23,29.18,29.18,4200.0,20.3503,20.3503,20.3155,20.3155,4200.0
2010-10-11 12:10:00,29.18,29.2,29.15,29.2,3100.0,20.3155,20.3294,20.2946,20.3294,3100.0
2010-10-11 12:15:00,29.2,29.21,29.18,29.2,2400.0,20.3294,20.3364,20.3155,20.3294,2400.0
2010-10-11 12:20:00,29.21,29.24,29.2,29.24,1100.0,20.3364,20.3573,20.3294,20.3573,1100.0
2010-10-11 12:25:00,29.23,29.24,29.22,29.22,1900.0,20.3503,20.3573,20.3434,20.3434,1900.0
2010-10-11 12:30:00,29.22,29.22,29.21,29.22,1500.0,20.3434,20.3434,20.3364,20.3434,1500.0
2010-10-11 12:35:00,29.23,29.24,29.21,29.23,4100.0,20.3503,20.3573,20.3364,20.3503,4100.0
2010-10-11 12:40:00,29.23,29.26,29.22,29.24,2700.0,20.3503,20.3712,20.3434,20.3573,2700.0
2010-10-11 12:45:00,29.24,29.24,29.22,29.23,800.0,20.3573,20.3573,20.3434,20.3503,800.0
2010-10-11 12:50:00,29.23,29.23,29.22,29.22,2100.0,20.3503,20.3503,20.3434,20.3434,2100.0
2010-10-11 12:55:00,29.23,29.23,29.22,29.22,400.0,20.3503,20.3503,20.3434,20.3434,400.0
2010-10-11 13:00:00,29.23,29.25,29.21,29.23,2800.0,20.3503,20.3642,20.3364,20.3503,2800.0
2010-10-11 13:05:00,29.22,29.22,29.21,29.21,1000.0,20.3434,20.3434,20.3364,20.3364,1000.0
2010-10-11 13:10:00,29.22,29.23,29.22,29.22,1100.0,20.3434,20.3503,20.3434,20.3434,1100.0
2010-10-11 13:15:00,29.23,29.25,29.23,29.25,400.0,20.3503,20.3642,20.3503,20.3642,400.0
2010-10-11 13:20:00,29.25,29.25,29.24,29.24,1500.0,20.3642,20.3642,20.3573,20.3573,1500.0
2010-10-11 13:25:00,29.24,29.24,29.22,29.23,1000.0,20.3573,20.3573,20.3434,20.3503,1000.0
2010-10-11 13:30:00,29.22,29.23,29.22,29.22,1600.0,20.3434,20.3503,20.3434,20.3434,1600.0
2010-10-11 13:35:00,29.22,29.23,29.22,29.22,3100.0,20.3434,20.3503,20.3434,20.3434,3100.0
2010-10-11 13:40:00,29.21,29.22,29.19,29.21,4600.0,20.3364,20.3434,20.3225,20.3364,4600.0
2010-10-11 13:45:00,29.19,29.27,29.19,29.27,11400.0,20.3225,20.3782,20.3225,20.3782,11400.0
2010-10-11 13:50:00,29.28,29.32,29.26,29.32,3400.0,20.3851,20.413,20.3712,20.413,3400.0
2010-10-11 13:55:00,29.31,29.33,29.31,29.32,2600.0,20.406,20.4199,20.406,20.413,2600.0
2010-10-11 14:00:00,29.31,29.31,29.27,29.27,1200.0,20.406,20.406,20.3782,20.3782,1200.0
2010-10-11 14:05:00,29.28,29.3,29.26,29.29,2300.0,20.3851,20.3991,20.3712,20.3921,2300.0
2010-10-11 14:10:00,29.29,29.29,29.25,29.25,1400.0,20.3921,20.3921,20.3642,20.3642,1400.0
2010-10-11 14:15:00,29.26,29.28,29.24,29.26,4800.0,20.3712,20.3851,20.3573,20.3712,4800.0
2010-10-11 14:20:00,29.25,29.27,29.25,29.27,2500.0,20.3642,20.3782,20.3642,20.3782,2500.0
2010-10-11 14:25:00,29.27,29.34,29.27,29.34,12200.0,20.3782,20.4269,20.3782,20.4269,12200.0
2010-10-11 14:30:00,29.33,29.34,29.28,29.28,5800.0,20.4199,20.4269,20.3851,20.3851,5800.0
2010-10-11 14:35:00,29.3,29.31,29.28,29.31,7500.0,20.3991,20.406,20.3851,20.406,7500.0
2010-10-11 14:40:00,29.3,29.31,29.28,29.28,3600.0,20.3991,20.406,20.3851,20.3851,3600.0
2010-10-11 14:45:00,29.28,29.33,29.28,29.32,16300.0,20.3851,20.4199,20.3851,20.413,16300.0
2010-10-11 14:50:00,29.32,29.35,29.32,29.32,10300.0,20.413,20.4339,20.413,20.413,10300.0
2010-10-11 14:55:00,29.32,29.33,29.29,29.3,4100.0,20.413,20.4199,20.3921,20.3991,4100.0
2010-10-11 15:00:00,29.29,29.29,29.25,29.27,5100.0,20.3921,20.3921,20.3642,20.3782,5100.0
2010-10-11 15:05:00,29.27,29.27,29.25,29.25,3300.0,20.3782,20.3782,20.3642,20.3642,3300.0
2010-10-11 15:10:00,29.25,29.25,29.18,29.2,7500.0,20.3642,20.3642,20.3155,20.3294,7500.0
2010-10-11 15:15:00,29.2,29.2,29.18,29.18,5600.0,20.3294,20.3294,20.3155,20.3155,5600.0
2010-10-11 15:20:00,29.18,29.19,29.17,29.17,5500.0,20.3155,20.3225,20.3085,20.3085,5500.0
2010-10-11 15:25:00,29.17,29.18,29.14,29.15,10200.0,20.3085,20.3155,20.2877,20.2946,10200.0
2010-10-11 15:30:00,29.15,29.15,29.1,29.1,9100.0,20.2946,20.2946,20.2598,20.2598,9100.0
2010-10-11 15:35:00,29.09,29.09,29.06,29.06,10000.0,20.2528,20.2528,20.232,20.232,10000.0
2010-10-11 15:40:00,29.05,29.09,29.03,29.07,12600.0,20.225,20.2528,20.2111,20.2389,12600.0
2010-10-11 15:45:00,29.08,29.1,29.04,29.1,13100.0,20.2459,20.2598,20.218,20.2598,13100.0
2010-10-11 15:50:00,29.1,29.13,29.08,29.12,11400.0,20.2598,20.2807,20.2459,20.2737,11400.0
2010-10-11 15:55:00,29.11,29.12,29.08,29.08,18200.0,20.2668,20.2737,20.2459,20.2459,18200.0
2010-10-12 09:30:00,29.05,29.06,28.91,29.06,6000.0,20.225,20.232,20.1275,20.232,6000.0
2010-10-12 09:35:00,29.05,29.16,29.05,29.07,5500.0,20.225,20.3016,20.225,20.2389,5500.0
2010-10-12 09:40:00,29.02,29.05,29.0,29.04,2100.0,20.2041,20.225,20.1902,20.218,2100.0
2010-10-12 09:45:00,29.01,29.03,28.93,28.96,9300.0,20.1972,20.2111,20.1415,20.1623,9300.0
2010-10-12 09:50:00,28.97,29.0,28.89,28.93,14100.0,20.1693,20.1902,20.1136,20.1415,14100.0
2010-10-12 09:55:00,28.92,28.92,28.89,28.89,7000.0,20.1345,20.1345,20.1136,20.1136,7000.0
2010-10-12 10:00:00,28.88,28.93,28.83,28.92,10700.0,20.1066,20.1415,20.0718,20.1345,10700.0
2010-10-12 10:05:00,28.92,28.92,28.84,28.84,4600.0,20.1345,20.1345,20.0788,20.0788,4600.0
2010-10-12 10:10:00,28.83,28.9,28.83,28.89,5200.0,20.0718,20.1206,20.0718,20.1136,5200.0
2010-10-12 10:15:00,28.9,28.93,28.85,28.93,13900.0,20.1206,20.1415,20.0858,20.1415,13900.0
2010-10-12 10:20:00,28.93,28.95,28.87,28.88,3000.0,20.1415,20.1554,20.0997,20.1066,3000.0
2010-10-12 10:25:00,28.9,28.95,28.89,28.93,3000.0,20.1206,20.1554,20.1136,20.1415,3000.0
2010-10-12 10:30:00,28.95,28.98,28.92,28.95,8800.0,20.1554,20.1763,20.1345,20.1554,8800.0
2010-10-12 10:35:00,28.96,28.97,28.93,28.93,3300.0,20.1623,20.1693,20.1415,20.1415,3300.0
2010-10-12 10:40:00,28.94,29.01,28.91,29.0,6400.0,20.1484,20.1972,20.1275,20.1902,6400.0
2010-10-12 10:45:00,28.98,29.03,28.97,29.02,9800.0,20.1763,20.2111,20.1693,20.2041,9800.0
2010-10-12 10:50:00,29.02,29.05,29.0,29.05,9500.0,20.2041,20.225,20.1902,20.225,9500.0
2010-10-12 10:55:00,29.05,29.08,28.99,29.03,15200.0,20.225,20.2459,20.1832,20.2111,15200.0
2010-10-12 11:00:00,29.02,29.04,28.94,28.95,9300.0,20.2041,20.218,20.1484,20.1554,9300.0
2010-10-12 11:05:00,28.95,29.05,28.94,29.03,8300.0,20.1554,20.225,20.1484,20.2111,8300.0
2010-10-12 11:10:00,29.03,29.03,28.94,28.98,4200.0,20.2111,20.2111,20.1484,20.1763,4200.0
2010-10-12 11:15:00,28.96,28.97,28.94,28.94,4500.0,20.1623,20.1693,20.1484,20.1484,4500.0
2010-10-12 11:20:00,28.94,28.95,28.92,28.92,4000.0,20.1484,20.1554,20.1345,20.1345,4000.0
2010-10-12 11:25:00,28.92,28.99,28.92,28.94,8900.0,20.1345,20.1832,20.1345,20.1484,8900.0
2010-10-12 11:30:00,28.94,28.94,28.86,28.86,9900.0,20.1484,20.1484,20.0927,20.0927,9900.0
2010-10-12 11:35:00,28.87,28.88,28.82,28.83,9300.0,20.0997,20.1066,20.0649,20.0718,9300.0
2010-10-12 11:40:00,28.82,28.83,28.75,28.75,13500.0,20.0649,20.0718,20.0161,20.0161,13500.0
2010-10-12 11:45:00,28.75,28.77,28.72,28.77,11400.0,20.0161,20.0301,19.9953,20.0301,11400.0
2010-10-12 11:50:00,28.77,28.86,28.75,28.84,16800.0,20.0301,20.0927,20.0161,20.0788,16800.0
2010-10-12 11:55:00,28.84,28.89,28.82,28.84,15000.0,20.0788,20.1136,20.0649,20.0788,15000.0
2010-10-12 12:00:00,28.84,28.9,28.83,28.85,16600.0,20.0788,20.1206,20.0718,20.0858,16600.0
2010-10-12 12:05:00,28.86,28.95,28.85,28.94,10000.0,20.0927,20.1554,20.0858,20.1484,10000.0
2010-10-12 12:10:00,28.94,29.05,28.94,29.05,16000.0,20.1484,20.225,20.1484,20.225,16000.0
2010-10-12 12:15:00,29.03,29.09,29.03,29.06,7200.0,20.2111,20.2528,20.2111,20.232,7200.0
2010-10-12 12:20:00,29.06,29.09,29.0,29.01,8500.0,20.232,20.2528,20.1902,20.1972,8500.0
2010-10-12 12:25:00,29.01,29.02,29.0,29.0,4400.0,20.1972,20.2041,20.1902,20.1902,4400.0
2010-10-12 12:30:00,28.99,29.0,28.97,28.98,21800.0,20.1832,20.1902,20.1693,20.1763,21800.0
2010-10-12 12:35:00,28.97,28.98,28.92,28.93,65200.0,20.1693,20.1763,20.1345,20.1415,65200.0
2010-10-12 12:40:00,28.93,28.96,28.91,28.91,19500.0,20.1415,20.1623,20.1275,20.1275,19500.0
2010-10-12 12:45:00,28.91,28.92,28.88,28.88,13600.0,20.1275,20.1345,20.1066,20.1066,13600.0
2010-10-12 12:50:00,28.87,28.92,28.87,28.92,6600.0,20.0997,20.1345,20.0997,20.1345,6600.0
2010-10-12 12:55:00,28.92,28.95,28.92,28.95,6000.0,20.1345,20.1554,20.1345,20.1554,6000.0
2010-10-12 13:00:00,28.94,28.95,28.9,28.95,7000.0,20.1484,20.1554,20.1206,20.1554,7000.0
2010-10-12 13:05:00,28.95,28.95,28.89,28.9,3500.0,20.1554,20.1554,20.1136,20.1206,3500.0
2010-10-12 13:10:00,28.9,28.91,28.88,28.91,13000.0,20.1206,20.1275,20.1066,20.1275,13000.0
2010-10-12 13:15:00,28.91,28.92,28.89,28.89,21000.0,20.1275,20.1345,20.1136,20.1136,21000.0
2010-10-12 13:20:00,28.89,28.92,28.87,28.91,5200.0,20.1136,20.1345,20.0997,20.1275,5200.0
2010-10-12 13:25:00,28.92,28.95,28.91,28.95,3400.0,20.1345,20.1554,20.1275,20.1554,3400.0
2010-10-12 13:30:00,28.95,28.96,28.94,28.95,3900.0,20.1554,20.1623,20.1484,20.1554,3900.0
2010-10-12 13:35:00,28.95,28.96,28.93,28.93,3500.0,20.1554,20.1623,20.1415,20.1415,3500.0
2010-10-12 13:40:00,28.94,28.95,28.93,28.95,8100.0,20.1484,20.1554,20.1415,20.1554,8100.0
2010-10-12 13:45:00,28.95,28.97,28.95,28.97,4300.0,20.1554,20.1693,20.1554,20.1693,4300.0
2010-10-12 13:50:00,28.97,28.99,28.96,28.99,21200.0,20.1693,20.1832,20.1623,20.1832,21200.0
2010-10-12 13:55:00,28.98,29.01,28.98,29.0,9200.0,20.1763,20.1972,20.1763,20.1902,9200.0
2010-10-12 14:00:00,29.0,29.03,28.95,29.01,49100.0,20.1902,20.2111,20.1554,20.1972,49100.0
2010-10-12 14:05:00,29.01,29.05,28.93,29.02,21900.0,20.1972,20.225,20.1415,20.2041,21900.0
2010-10-12 14:10:00,29.01,29.08,28.99,29.02,38800.0,20.1972,20.2459,20.1832,20.2041,38800.0
2010-10-12 14:15:00,29.03,29.07,29.0,29.05,30500.0,20.2111,20.2389,20.1902,20.225,30500.0
2010-10-12 14:20:00,29.05,29.06,28.93,28.96,25200.0,20.225,20.232,20.1415,20.1623,25200.0
2010-10-12 14:25:00,28.98,29.01,28.94,28.97,8900.0,20.1763,20.1972,20.1484,20.1693,8900.0
2010-10-12 14:30:00,28.98,28.99,28.8,28.87,25900.0,20.1763,20.1832,20.0509,20.0997,25900.0
2010-10-12 14:35:00,28.85,28.85,28.78,28.81,23000.0,20.0858,20.0858,20.037,20.0579,23000.0
2010-10-12 14:40:00,28.81,28.92,28.81,28.91,13400.0,20.0579,20.1345,20.0579,20.1275,13400.0
2010-10-12 14:45:00,28.9,28.94,28.9,28.91,5800.0,20.1206,20.1484,20.1206,20.1275,5800.0
2010-10-12 14:50:00,28.91,29.01,28.91,29.01,7100.0,20.1275,20.1972,20.1275,20.1972,7100.0
2010-10-12 14:55:00,29.02,29.08,29.01,29.06,8200.0,20.2041,20.2459,20.1972,20.232,8200.0
2010-10-12 15:00:00,29.06,29.07,29.0,29.03,11300.0,20.232,20.2389,20.1902,20.2111,11300.0
2010-10-12 15:05:00,29.02,29.09,29.02,29.09,12100.0,20.2041,20.2528,20.2041,20.2528,12100.0
2010-10-12 15:10:00,29.1,29.19,29.1,29.19,16600.0,20.2598,20.3225,20.2598,20.3225,16600.0
2010-10-12 15:15:00,29.19,29.22,29.18,29.2,12400.0,20.3225,20.3434,20.3155,20.3294,12400.0
2010-10-12 15:20:00,29.2,29.27,29.19,29.25,13600.0,20.3294,20.3782,20.3225,20.3642,13600.0
2010-10-12 15:25:00,29.25,29.26,29.23,29.25,8700.0,20.3642,20.3712,20.3503,20.3642,8700.0
2010-10-12 15:30:00,29.26,29.27,29.21,29.21,7600.0,20.3712,20.3782,20.3364,20.3364,7600.0
2010-10-12 15:35:00,29.21,29.22,29.16,29.21,12900.0,20.3364,20.3434,20.3016,20.3364,12900.0
2010-10-12 15:40:00,29.2,29.21,29.16,29.17,11000.0,20.3294,20.3364,20.3016,20.3085,11000.0
2010-10-12 15:45:00,29.17,29.22,29.16,29.22,14700.0,20.3085,20.3434,20.3016,20.3434,14700.0
2010-10-12 15:50:00,29.21,29.24,29.17,29.18,27500.0,20.3364,20.3573,20.3085,20.3155,27500.0
2010-10-12 15:55:00,29.19,29.19,29.08,29.1,67900.0,20.3225,20.3225,20.2459,20.2598,67900.0
2010-10-13 09:30:00,29.33,29.4,29.26,29.31,15400.0,20.4199,20.4687,20.3712,20.406,15400.0
2010-10-13 09:35:00,29.3,29.4,29.29,29.33,14000.0,20.3991,20.4687,20.3921,20.4199,14000.0
2010-10-13 09:40:00,29.32,29.32,29.18,29.28,19000.0,20.413,20.413,20.3155,20.3851,19000.0
2010-10-13 09:45:00,29.28,29.35,29.25,29.35,6900.0,20.3851,20.4339,20.3642,20.4339,6900.0
2010-10-13 09:50:00,29.36,29.4,29.34,29.38,11500.0,20.4408,20.4687,20.4269,20.4548,11500.0
2010-10-13 09:55:00,29.39,29.41,29.37,29.38,5700.0,20.4617,20.4756,20.4478,20.4548,5700.0
2010-10-13 10:00:00,29.4,29.43,29.34,29.41,15500.0,20.4687,20.4896,20.4269,20.4756,15500.0
2010-10-13 10:05:00,29.42,29.42,29.31,29.31,6600.0,20.4826,20.4826,20.406,20.406,6600.0
2010-10-13 10:10:00,29.32,29.35,29.28,29.34,21700.0,20.413,20.4339,20.3851,20.4269,21700.0
2010-10-13 10:15:00,29.33,29.38,29.3,29.33,16900.0,20.4199,20.4548,20.3991,20.4199,16900.0
2010-10-13 10:20:00,29.33,29.33,29.21,29.28,25700.0,20.4199,20.4199,20.3364,20.3851,25700.0
2010-10-13 10:25:00,29.28,29.3,29.24,29.26,6200.0,20.3851,20.3991,20.3573,20.3712,6200.0
2010-10-13 10:30:00,29.25,29.26,29.13,29.15,20700.0,20.3642,20.3712,20.2807,20.2946,20700.0
2010-10-13 10:35:00,29.15,29.22,29.12,29.22,5500.0,20.2946,20.3434,20.2737,20.3434,5500.0
2010-10-13 10:40:00,29.2,29.23,29.18,29.21,4900.0,20.3294,20.3503,20.3155,20.3364,4900.0
2010-10-13 10:45:00,29.22,29.24,29.21,29.21,3500.0,20.3434,20.3573,20.3364,20.3364,3500.0
2010-10-13 10:50:00,29.2,29.27,29.2,29.27,2300.0,20.3294,20.3782,20.3294,20.3782,2300.0
2010-10-13 10:55:00,29.29,29.34,29.23,29.33,6100.0,20.3921,20.4269,20.3503,20.4199,6100.0
2010-10-13 11:00:00,29.34,29.34,29.29,29.31,4700.0,20.4269,20.4269,20.3921,20.406,4700.0
2010-10-13 11:05:00,29.31,29.44,29.31,29.42,9700.0,20.406,20.4965,20.406,20.4826,9700.0
2010-10-13 11:10:00,29.42,29.49,29.42,29.47,2900.0,20.4826,20.5313,20.4826,20.5174,2900.0
2010-10-13 11:15:00,29.45,29.46,29.42,29.42,3800.0,20.5035,20.5104,20.4826,20.4826,3800.0
2010-10-13 11:20:00,29.44,29.46,29.43,29.43,4800.0,20.4965,20.5104,20.4896,20.4896,4800.0
2010-10-13 11:25:00,29.42,29.42,29.35,29.38,3800.0,20.4826,20.4826,20.4339,20.4548,3800.0
2010-10-13 11:30:00,29.39,29.46,29.38,29.46,5500.0,20.4617,20.5104,20.4548,20.5104,5500.0
2010-10-13 11:35:00,29.45,29.48,29.45,29.46,2200.0,20.5035,20.5244,20.5035,20.5104,2200.0
2010-10-13 11:40:00,29.45,29.45,29.44,29.45,1700.0,20.5035,20.5035,20.4965,20.5035,1700.0
2010-10-13 11:45:00,29.44,29.5,29.44,29.5,5300.0,20.4965,20.5383,20.4965,20.5383,5300.0
2010-10-13 11:50:00,29.49,29.5,29.48,29.48,2500.0,20.5313,20.5383,20.5244,20.5244,2500.0
2010-10-13 11:55:00,29.48,29.5,29.48,29.5,5100.0,20.5244,20.5383,20.5244,20.5383,5100.0
2010-10-13 12:00:00,29.49,29.5,29.49,29.49,7800.0,20.5313,20.5383,20.5313,20.5313,7800.0
2010-10-13 12:05:00,29.5,29.57,29.5,29.57,15400.0,20.5383,20.587,20.5383,20.587,15400.0
2010-10-13 12:10:00,29.56,29.61,29.56,29.6,9300.0,20.5801,20.6149,20.5801,20.6079,9300.0
2010-10-13 12:15:00,29.58,29.66,29.58,29.66,17100.0,20.594,20.6497,20.594,20.6497,17100.0
2010-10-13 12:20:00,29.66,29.7,29.65,29.68,10400.0,20.6497,20.6775,20.6427,20.6636,10400.0
2010-10-13 12:25:00,29.67,29.7,29.66,29.67,20700.0,20.6567,20.6775,20.6497,20.6567,20700.0
2010-10-13 12:30:00,29.66,29.66,29.55,29.56,11400.0,20.6497,20.6497,20.5731,20.5801,11400.0
2010-10-13 12:35:00,29.56,29.62,29.55,29.62,7500.0,20.5801,20.6218,20.5731,20.6218,7500.0
2010-10-13 12:40:00,29.63,29.64,29.6,29.61,10300.0,20.6288,20.6358,20.6079,20.6149,10300.0
2010-10-13 12:45:00,29.61,29.61,29.58,29.61,6900.0,20.6149,20.6149,20.594,20.6149,6900.0
2010-10-13 12:50:00,29.59,29.6,29.58,29.58,3800.0,20.601,20.6079,20.594,20.594,3800.0
2010-10-13 12:55:00,29.57,29.57,29.52,29.52,9700.0,20.587,20.587,20.5522,20.5522,9700.0
2010-10-13 13:00:00,29.52,29.58,29.51,29.58,5100.0,20.5522,20.594,20.5453,20.594,5100.0
2010-10-13 13:05:00,29.57,29.61,29.56,29.59,8400.0,20.587,20.6149,20.5801,20.601,8400.0
2010-10-13 13:10:00,29.6,29.61,29.57,29.59,5500.0,20.6079,20.6149,20.587,20.601,5500.0
2010-10-13 13:15:00,29.58,29.62,29.58,29.6,7600.0,20.594,20.6218,20.594,20.6079,7600.0
2010-10-13 13:20:00,29.59,29.62,29.57,29.61,9600.0,20.601,20.6218,20.587,20.6149,9600.0
2010-10-13 13:25:00,29.62,29.64,29.6,29.62,2800.0,20.6218,20.6358,20.6079,20.6218,2800.0
2010-10-13 13:30:00,29.62,29.63,29.59,29.62,2400.0,20.6218,20.6288,20.601,20.6218,2400.0
2010-10-13 13:35:00,29.62,29.67,29.62,29.66,6000.0,20.6218,20.6567,20.6218,20.6497,6000.0
2010-10-13 13:40:00,29.66,29.67,29.64,29.67,11300.0,20.6497,20.6567,20.6358,20.6567,11300.0
2010-10-13 13:45:00,29.67,29.7,29.66,29.68,4500.0,20.6567,20.6775,20.6497,20.6636,4500.0
2010-10-13 13:50:00,29.7,29.74,29.68,29.73,6300.0,20.6775,20.7054,20.6636,20.6984,6300.0
2010-10-13 13:55:00,29.72,29.73,29.68,29.68,2100.0,20.6915,20.6984,20.6636,20.6636,2100.0
2010-10-13 14:00:00,29.68,29.72,29.68,29.71,5900.0,20.6636,20.6915,20.6636,20.6845,5900.0
2010-10-13 14:05:00,29.71,29.71,29.7,29.71,3100.0,20.6845,20.6845,20.6775,20.6845,3100.0
2010-10-13 14:10:00,29.71,29.77,29.71,29.77,2700.0,20.6845,20.7263,20.6845,20.7263,2700.0
2010-10-13 14:15:00,29.78,29.78,29.74,29.75,3500.0,20.7332,20.7332,20.7054,20.7124,3500.0
2010-10-13 14:20:00,29.76,29.76,29.71,29.73,4400.0,20.7193,20.7193,20.6845,20.6984,4400.0
2010-10-13 14:25:00,29.74,29.74,29.66,29.69,3600.0,20.7054,20.7054,20.6497,20.6706,3600.0
2010-10-13 14:30:00,29.68,29.7,29.64,29.65,6400.0,20.6636,20.6775,20.6358,20.6427,6400.0
2010-10-13 14:35:00,29.64,29.65,29.61,29.61,4800.0,20.6358,20.6427,20.6149,20.6149,4800.0
2010-10-13 14:40:00,29.61,29.61,29.57,29.58,8800.0,20.6149,20.6149,20.587,20.594,8800.0
2010-10-13 14:45:00,29.57,29.58,29.52,29.52,5200.0,20.587,20.594,20.5522,20.5522,5200.0
2010-10-13 14:50:00,29.53,29.56,29.51,29.53,6300.0,20.5592,20.5801,20.5453,20.5592,6300.0
2010-10-13 14:55:00,29.55,29.56,29.52,29.53,7500.0,20.5731,20.5801,20.5522,20.5592,7500.0
2010-10-13 15:00:00,29.53,29.54,29.42,29.42,21200.0,20.5592,20.5661,20.4826,20.4826,21200.0
2010-10-13 15:05:00,29.43,29.44,29.38,29.41,16200.0,20.4896,20.4965,20.4548,20.4756,16200.0
2010-10-13 15:10:00,29.41,29.41,29.3,29.31,26900.0,20.4756,20.4756,20.3991,20.406,26900.0
2010-10-13 15:15:00,29.3,29.38,29.3,29.37,20400.0,20.3991,20.4548,20.3991,20.4478,20400.0
2010-10-13 15:20:00,29.37,29.43,29.36,29.37,20300.0,20.4478,20.4896,20.4408,20.4478,20300.0
2010-10-13 15:25:00,29.37,29.37,29.27,29.28,19800.0,20.4478,20.4478,20.3782,20.3851,19800.0
2010-10-13 15:30:00,29.28,29.33,29.26,29.26,24200.0,20.3851,20.4199,20.3712,20.3712,24200.0
2010-10-13 15:35:00,29.27,29.28,29.25,29.26,19900.0,20.3782,20.3851,20.3642,20.3712,19900.0
2010-10-13 15:40:00,29.25,29.3,29.23,29.29,19900.0,20.3642,20.3991,20.3503,20.3921,19900.0
2010-10-13 15:45:00,29.28,29.28,29.18,29.18,16500.0,20.3851,20.3851,20.3155,20.3155,16500.0
2010-10-13 15:50:00,29.19,29.22,29.14,29.14,19400.0,20.3225,20.3434,20.2877,20.2877,19400.0
2010-10-13 15:55:00,29.15,29.18,29.1,29.16,46900.0,20.2946,20.3155,20.2598,20.3016,46900.0
2010-10-14 09:30:00,29.16,29.16,29.02,29.03,3200.0,20.3016,20.3016,20.2041,20.2111,3200.0
2010-10-14 09:35:00,28.98,29.0,28.86,28.99,5800.0,20.1763,20.1902,20.0927,20.1832,5800.0
2010-10-14 09:40:00,28.95,28.97,28.82,28.95,6100.0,20.1554,20.1693,20.0649,20.1554,6100.0
2010-10-14 09:45:00,28.95,29.07,28.95,29.05,4500.0,20.1554,20.2389,20.1554,20.225,4500.0
2010-10-14 09:50:00,29.02,29.07,28.99,29.06,3300.0,20.2041,20.2389,20.1832,20.232,3300.0
2010-10-14 09:55:00,29.05,29.05,28.97,28.97,4700.0,20.225,20.225,20.1693,20.1693,4700.0
2010-10-14 10:00:00,29.0,29.14,29.0,29.11,7900.0,20.1902,20.2877,20.1902,20.2668,7900.0
2010-10-14 10:05:00,29.1,29.2,29.08,29.12,8500.0,20.2598,20.3294,20.2459,20.2737,8500.0
2010-10-14 10:10:00,29.12,29.12,29.06,29.1,31700.0,20.2737,20.2737,20.232,20.2598,31700.0
2010-10-14 10:15:00,29.1,29.2,29.1,29.18,8700.0,20.2598,20.3294,20.2598,20.3155,8700.0
2010-10-14 10:20:00,29.21,29.24,29.17,29.24,8000.0,20.3364,20.3573,20.3085,20.3573,8000.0
2010-10-14 10:25:00,29.23,29.23,29.17,29.18,1800.0,20.3503,20.3503,20.3085,20.3155,1800.0
2010-10-14 10:30:00,29.18,29.2,29.11,29.17,6100.0,20.3155,20.3294,20.2668,20.3085,6100.0
2010-10-14 10:35:00,29.2,29.21,29.14,29.21,2500.0,20.3294,20.3364,20.2877,20.3364,2500.0
2010-10-14 10:40:00,29.21,29.21,29.18,29.21,3400.0,20.3364,20.3364,20.3155,20.3364,3400.0
2010-10-14 10:45:00,29.21,29.29,29.21,29.29,3500.0,20.3364,20.3921,20.3364,20.3921,3500.0
2010-10-14 10:50:00,29.29,29.35,29.28,29.35,15200.0,20.3921,20.4339,20.3851,20.4339,15200.0
2010-10-14 10:55:00,29.34,29.39,29.33,29.37,132800.0,20.4269,20.4617,20.4199,20.4478,132800.0
2010-10-14 11:00:00,29.38,29.38,29.28,29.28,14200.0,20.4548,20.4548,20.3851,20.3851,14200.0
2010-10-14 11:05:00,29.29,29.32,29.28,29.31,3000.0,20.3921,20.413,20.3851,20.406,3000.0
2010-10-14 11:10:00,29.33,29.33,29.29,29.3,5000.0,20.4199,20.4199,20.3921,20.3991,5000.0
2010-10-14 11:15:00,29.32,29.32,29.28,29.31,4100.0,20.413,20.413,20.3851,20.406,4100.0
2010-10-14 11:20:00,29.31,29.33,29.3,29.3,6400.0,20.406,20.4199,20.3991,20.3991,6400.0
2010-10-14 11:25:00,29.3,29.32,29.28,29.31,9500.0,20.3991,20.413,20.3851,20.406,9500.0
2010-10-14 11:30:00,29.29,29.31,29.24,29.25,18400.0,20.3921,20.406,20.3573,20.3642,18400.0
2010-10-14 11:35:00,29.26,29.31,29.25,29.3,13100.0,20.3712,20.406,20.3642,20.3991,13100.0
2010-10-14 11:40:00,29.28,29.31,29.26,29.27,13800.0,20.3851,20.406,20.3712,20.3782,13800.0
2010-10-14 11:45:00,29.24,29.26,29.11,29.11,14800.0,20.3573,20.3712,20.2668,20.2668,14800.0
2010-10-14 11:50:00,29.12,29.2,29.12,29.2,4200.0,20.2737,20.3294,20.2737,20.3294,4200.0
2010-10-14 11:55:00,29.2,29.21,29.13,29.14,3000.0,20.3294,20.3364,20.2807,20.2877,3000.0
2010-10-14 12:00:00,29.15,29.2,29.14,29.16,4100.0,20.2946,20.3294,20.2877,20.3016,4100.0
2010-10-14 12:05:00,29.16,29.18,29.13,29.16,5600.0,20.3016,20.3155,20.2807,20.3016,5600.0
2010-10-14 12:10:00,29.15,29.17,29.11,29.11,4400.0,20.2946,20.3085,20.2668,20.2668,4400.0
2010-10-14 12:15:00,29.1,29.13,28.96,28.97,15300.0,20.2598,20.2807,20.1623,20.1693,15300.0
2010-10-14 12:20:00,28.99,29.0,28.9,29.0,12600.0,20.1832,20.1902,20.1206,20.1902,12600.0
2010-10-14 12:25:00,29.0,29.03,28.96,29.0,61600.0,20.1902,20.2111,20.1623,20.1902,61600.0
2010-10-14 12:30:00,29.0,29.02,28.97,29.0,6200.0,20.1902,20.2041,20.1693,20.1902,6200.0
2010-10-14 12:35:00,29.01,29.03,28.98,29.03,8900.0,20.1972,20.2111,20.1763,20.2111,8900.0
2010-10-14 12:40:00,29.04,29.06,29.02,29.02,4000.0,20.218,20.232,20.2041,20.2041,4000.0
2010-10-14 12:45:00,29.01,29.1,29.01,29.07,7700.0,20.1972,20.2598,20.1972,20.2389,7700.0
2010-10-14 12:50:00,29.07,29.17,29.07,29.17,3900.0,20.2389,20.3085,20.2389,20.3085,3900.0
2010-10-14 12:55:00,29.15,29.18,29.14,29.18,3800.0,20.2946,20.3155,20.2877,20.3155,3800.0
2010-10-14 13:00:00,29.15,29.15,29.12,29.15,4400.0,20.2946,20.2946,20.2737,20.2946,4400.0
2010-10-14 13:05:00,29.13,29.13,28.99,29.04,14600.0,20.2807,20.2807,20.1832,20.218,14600.0
2010-10-14 13:10:00,29.05,29.1,29.05,29.06,4100.0,20.225,20.2598,20.225,20.232,4100.0
2010-10-14 13:15:00,29.06,29.06,29.0,29.0,9600.0,20.232,20.232,20.1902,20.1902,9600.0
2010-10-14 13:20:00,29.0,29.04,28.98,29.04,8800.0,20.1902,20.218,20.1763,20.218,8800.0
2010-10-14 13:25:00,29.05,29.05,29.01,29.02,3700.0,20.225,20.225,20.1972,20.2041,3700.0
2010-10-14 13:30:00,29.01,29.03,28.99,29.01,8000.0,20.1972,20.2111,20.1832,20.1972,8000.0
2010-10-14 13:35:00,29.03,29.04,28.99,29.02,8400.0,20.2111,20.218,20.1832,20.2041,8400.0
2010-10-14 13:40:00,29.03,29.07,29.02,29.03,9400.0,20.2111,20.2389,20.2041,20.2111,9400.0
2010-10-14 13:45:00,29.04,29.05,29.0,29.01,3200.0,20.218,20.225,20.1902,20.1972,3200.0
2010-10-14 13:50:00,29.0,29.02,29.0,29.0,6200.0,20.1902,20.2041,20.1902,20.1902,6200.0
2010-10-14 13:55:00,29.0,29.05,29.0,29.02,4400.0,20.1902,20.225,20.1902,20.2041,4400.0
2010-10-14 14:00:00,29.03,29.03,28.99,29.01,6300.0,20.2111,20.2111,20.1832,20.1972,6300.0
2010-10-14 14:05:00,29.02,29.04,29.0,29.01,3500.0,20.2041,20.218,20.1902,20.1972,3500.0
2010-10-14 14:10:00,29.01,29.05,29.01,29.01,8000.0,20.1972,20.225,20.1972,20.1972,8000.0
2010-10-14 14:15:00,29.01,29.02,28.98,29.02,7600.0,20.1972,20.2041,20.1763,20.2041,7600.0
2010-10-14 14:20:00,29.02,29.05,29.0,29.0,5200.0,20.2041,20.225,20.1902,20.1902,5200.0
2010-10-14 14:25:00,29.0,29.01,28.98,28.99,7000.0,20.1902,20.1972,20.1763,20.1832,7000.0
2010-10-14 14:30:00,28.99,29.03,28.97,28.99,6800.0,20.1832,20.2111,20.1693,20.1832,6800.0
2010-10-14 14:35:00,28.98,29.02,28.97,28.98,9900.0,20.1763,20.2041,20.1693,20.1763,9900.0
2010-10-14 14:40:00,28.97,29.0,28.96,28.97,5900.0,20.1693,20.1902,20.1623,20.1693,5900.0
2010-10-14 14:45:00,28.96,28.97,28.93,28.94,6100.0,20.1623,20.1693,20.1415,20.1484,6100.0
2010-10-14 14:50:00,28.94,28.99,28.94,28.99,4400.0,20.1484,20.1832,20.1484,20.1832,4400.0
2010-10-14 14:55:00,28.97,28.98,28.92,28.92,6200.0,20.1693,20.1763,20.1345,20.1345,6200.0
2010-10-14 15:00:00,28.92,28.92,28.83,28.84,14900.0,20.1345,20.1345,20.0718,20.0788,14900.0
2010-10-14 15:05:00,28.83,28.88,28.81,28.86,11900.0,20.0718,20.1066,20.0579,20.0927,11900.0
2010-10-14 15:10:00,28.86,28.9,28.84,28.9,10400.0,20.0927,20.1206,20.0788,20.1206,10400.0
2010-10-14 15:15:00,28.9,28.93,28.89,28.9,32400.0,20.1206,20.1415,20.1136,20.1206,32400.0
2010-10-14 15:20:00,28.91,28.99,28.91,28.97,66000.0,20.1275,20.1832,20.1275,20.1693,66000.0
2010-10-14 15:25:00,28.97,28.98,28.92,28.92,12500.0,20.1693,20.1763,20.1345,20.1345,12500.0
2010-10-14 15:30:00,28.92,28.93,28.89,28.92,12200.0,20.1345,20.1415,20.1136,20.1345,12200.0
2010-10-14 15:35:00,28.93,28.97,28.91,28.93,17000.0,20.1415,20.1693,20.1275,20.1415,17000.0
2010-10-14 15:40:00,28.94,29.0,28.92,28.98,28700.0,20.1484,20.1902,20.1345,20.1763,28700.0
2010-10-14 15:45:00,28.98,29.06,28.98,29.05,29400.0,20.1763,20.232,20.1763,20.225,29400.0
2010-10-14 15:50:00,29.05,29.1,29.05,29.09,24700.0,20.225,20.2598,20.225,20.2528,24700.0
2010-10-14 15:55:00,29.09,29.13,29.07,29.13,64700.0,20.2528,20.2807,20.2389,20.2807,64700.0
2010-10-15 09:30:00,29.39,29.41,29.3,29.31,10800.0,20.4617,20.4756,20.3991,20.406,10800.0
2010-10-15 09:35:00,29.29,29.46,29.27,29.39,5100.0,20.3921,20.5104,20.3782,20.4617,5100.0
2010-10-15 09:40:00,29.33,29.34,29.25,29.26,5300.0,20.4199,20.4269,20.3642,20.3712,5300.0
2010-10-15 09:45:00,29.24,29.33,29.2,29.22,4300.0,20.3573,20.4199,20.3294,20.3434,4300.0
2010-10-15 09:50:00,29.23,29.31,29.16,29.17,6000.0,20.3503,20.406,20.3016,20.3085,6000.0
2010-10-15 09:55:00,29.18,29.3,29.12,29.23,10600.0,20.3155,20.3991,20.2737,20.3503,10600.0
2010-10-15 10:00:00,29.18,29.27,29.14,29.17,5600.0,20.3155,20.3782,20.2877,20.3085,5600.0
2010-10-15 10:05:00,29.15,29.26,29.15,29.25,4900.0,20.2946,20.3712,20.2946,20.3642,4900.0
2010-10-15 10:10:00,29.25,29.3,29.15,29.2,4800.0,20.3642,20.3991,20.2946,20.3294,4800.0
2010-10-15 10:15:00,29.22,29.24,29.09,29.09,5200.0,20.3434,20.3573,20.2528,20.2528,5200.0
2010-10-15 10:20:00,29.13,29.14,29.06,29.06,3200.0,20.2807,20.2877,20.232,20.232,3200.0
2010-10-15 10:25:00,29.04,29.06,28.96,29.04,5000.0,20.218,20.232,20.1623,20.218,5000.0
2010-10-15 10:30:00,29.03,29.03,28.96,29.03,3400.0,20.2111,20.2111,20.1623,20.2111,3400.0
2010-10-15 10:35:00,29.02,29.07,29.02,29.02,2200.0,20.2041,20.2389,20.2041,20.2041,2200.0
2010-10-15 10:40:00,29.03,29.09,29.03,29.09,2000.0,20.2111,20.2528,20.2111,20.2528,2000.0
2010-10-15 10:45:00,29.09,29.18,29.07,29.18,6800.0,20.2528,20.3155,20.2389,20.3155,6800.0
2010-10-15 10:50:00,29.16,29.32,29.16,29.32,12500.0,20.3016,20.413,20.3016,20.413,12500.0
2010-10-15 10:55:00,29.33,29.35,29.29,29.3,6600.0,20.4199,20.4339,20.3921,20.3991,6600.0
2010-10-15 11:00:00,29.29,29.38,29.28,29.32,9400.0,20.3921,20.4548,20.3851,20.413,9400.0
2010-10-15 11:05:00,29.31,29.42,29.31,29.39,5500.0,20.406,20.4826,20.406,20.4617,5500.0
2010-10-15 11:10:00,29.39,29.45,29.39,29.42,7900.0,20.4617,20.5035,20.4617,20.4826,7900.0
2010-10-15 11:15:00,29.41,29.53,29.41,29.48,12200.0,20.4756,20.5592,20.4756,20.5244,12200.0
2010-10-15 11:20:00,29.46,29.46,29.42,29.43,2300.0,20.5104,20.5104,20.4826,20.4896,2300.0
2010-10-15 11:25:00,29.43,29.48,29.42,29.48,2500.0,20.4896,20.5244,20.4826,20.5244,2500.0
2010-10-15 11:30:00,29.49,29.57,29.46,29.55,7400.0,20.5313,20.587,20.5104,20.5731,7400.0
2010-10-15 11:35:00,29.56,29.57,29.51,29.52,3700.0,20.5801,20.587,20.5453,20.5522,3700.0
2010-10-15 11:40:00,29.52,29.52,29.48,29.5,2700.0,20.5522,20.5522,20.5244,20.5383,2700.0
2010-10-15 11:45:00,29.5,29.5,29.35,29.35,9500.0,20.5383,20.5383,20.4339,20.4339,9500.0
2010-10-15 11:50:00,29.32,29.35,29.28,29.32,3200.0,20.413,20.4339,20.3851,20.413,3200.0
2010-10-15 11:55:00,29.34,29.34,29.25,29.29,3700.0,20.4269,20.4269,20.3642,20.3921,3700.0
2010-10-15 12:00:00,29.31,29.37,29.3,29.34,6800.0,20.406,20.4478,20.3991,20.4269,6800.0
2010-10-15 12:05:00,29.31,29.34,29.26,29.34,4700.0,20.406,20.4269,20.3712,20.4269,4700.0
2010-10-15 12:10:00,29.34,29.43,29.34,29.41,7100.0,20.4269,20.4896,20.4269,20.4756,7100.0
2010-10-15 12:15:00,29.41,29.47,29.4,29.45,6900.0,20.4756,20.5174,20.4687,20.5035,6900.0
2010-10-15 12:20:00,29.47,29.53,29.47,29.53,6200.0,20.5174,20.5592,20.5174,20.5592,6200.0
2010-10-15 12:25:00,29.53,29.53,29.49,29.49,3800.0,20.5592,20.5592,20.5313,20.5313,3800.0
2010-10-15 12:30:00,29.51,29.56,29.51,29.54,2600.0,20.5453,20.5801,20.5453,20.5661,2600.0
2010-10-15 12:35:00,29.52,29.53,29.49,29.52,3300.0,20.5522,20.5592,20.5313,20.5522,3300.0
2010-10-15 12:40:00,29.53,29.53,29.48,29.48,2500.0,20.5592,20.5592,20.5244,20.5244,2500.0
2010-10-15 12:45:00,29.48,29.49,29.46,29.47,3200.0,20.5244,20.5313,20.5104,20.5174,3200.0
2010-10-15 12:50:00,29.47,29.5,29.42,29.43,4800.0,20.5174,20.5383,20.4826,20.4896,4800.0
2010-10-15 12:55:00,29.43,29.45,29.41,29.44,3300.0,20.4896,20.5035,20.4756,20.4965,3300.0
2010-10-15 13:00:00,29.43,29.49,29.43,29.45,4100.0,20.4896,20.5313,20.4896,20.5035,4100.0
2010-10-15 13:05:00,29.44,29.47,29.42,29.46,3100.0,20.4965,20.5174,20.4826,20.5104,3100.0
2010-10-15 13:10:00,29.48,29.49,29.46,29.47,1400.0,20.5244,20.5313,20.5104,20.5174,1400.0
2010-10-15 13:15:00,29.47,29.47,29.44,29.44,1800.0,20.5174,20.5174,20.4965,20.4965,1800.0
2010-10-15 13:20:00,29.43,29.47,29.42,29.44,3200.0,20.4896,20.5174,20.4826,20.4965,3200.0
2010-10-15 13:25:00,29.44,29.46,29.44,29.44,1800.0,20.4965,20.5104,20.4965,20.4965,1800.0
2010-10-15 13:30:00,29.45,29.47,29.44,29.45,4700.0,20.5035,20.5174,20.4965,20.5035,4700.0
2010-10-15 13:35:00,29.45,29.5,29.44,29.48,5700.0,20.5035,20.5383,20.4965,20.5244,5700.0
2010-10-15 13:40:00,29.48,29.48,29.42,29.42,2500.0,20.5244,20.5244,20.4826,20.4826,2500.0
2010-10-15 13:45:00,29.42,29.43,29.42,29.42,1700.0,20.4826,20.4896,20.4826,20.4826,1700.0
2010-10-15 13:50:00,29.42,29.46,29.41,29.41,3200.0,20.4826,20.5104,20.4756,20.4756,3200.0
2010-10-15 13:55:00,29.41,29.44,29.37,29.38,2800.0,20.4756,20.4965,20.4478,20.4548,2800.0
2010-10-15 14:00:00,29.39,29.4,29.37,29.38,5100.0,20.4617,20.4687,20.4478,20.4548,5100.0
2010-10-15 14:05:00,29.37,29.39,29.32,29.39,4500.0,20.4478,20.4617,20.413,20.4617,4500.0
2010-10-15 14:10:00,29.4,29.44,29.38,29.44,3600.0,20.4687,20.4965,20.4548,20.4965,3600.0
2010-10-15 14:15:00,29.44,29.45,29.39,29.42,4000.0,20.4965,20.5035,20.4617,20.4826,4000.0
2010-10-15 14:20:00,29.41,29.41,29.37,29.4,7000.0,20.4756,20.4756,20.4478,20.4687,7000.0
2010-10-15 14:25:00,29.4,29.46,29.39,29.46,2700.0,20.4687,20.5104,20.4617,20.5104,2700.0
2010-10-15 14:30:00,29.46,29.5,29.46,29.49,3800.0,20.5104,20.5383,20.5104,20.5313,3800.0
2010-10-15 14:35:00,29.5,29.53,29.47,29.52,7900.0,20.5383,20.5592,20.5174,20.5522,7900.0
2010-10-15 14:40:00,29.5,29.52,29.48,29.48,10200.0,20.5383,20.5522,20.5244,20.5244,10200.0
2010-10-15 14:45:00,29.49,29.49,29.47,29.47,6600.0,20.5313,20.5313,20.5174,20.5174,6600.0
2010-10-15 14:50:00,29.46,29.48,29.46,29.48,5600.0,20.5104,20.5244,20.5104,20.5244,5600.0
2010-10-15 14:55:00,29.47,29.52,29.47,29.52,15700.0,20.5174,20.5522,20.5174,20.5522,15700.0
2010-10-15 15:00:00,29.52,29.53,29.46,29.47,12100.0,20.5522,20.5592,20.5104,20.5174,12100.0
2010-10-15 15:05:00,29.47,29.47,29.41,29.42,6900.0,20.5174,20.5174,20.4756,20.4826,6900.0
2010-10-15 15:10:00,29.42,29.44,29.41,29.43,9400.0,20.4826,20.4965,20.4756,20.4896,9400.0
2010-10-15 15:15:00,29.43,29.47,29.41,29.45,17900.0,20.4896,20.5174,20.4756,20.5035,17900.0
2010-10-15 15:20:00,29.46,29.46,29.43,29.46,11800.0,20.5104,20.5104,20.4896,20.5104,11800.0
2010-10-15 15:25:00,29.46,29.48,29.44,29.44,9100.0,20.5104,20.5244,20.4965,20.4965,9100.0
2010-10-15 15:30:00,29.44,29.45,29.4,29.42,16200.0,20.4965,20.5035,20.4687,20.4826,16200.0
2010-10-15 15:35:00,29.41,29.45,29.4,29.43,11400.0,20.4756,20.5035,20.4687,20.4896,11400.0
2010-10-15 15:40:00,29.43,29.45,29.4,29.4,7200.0,20.4896,20.5035,20.4687,20.4687,7200.0
2010-10-15 15:45:00,29.41,29.43,29.4,29.43,10200.0,20.4756,20.4896,20.4687,20.4896,10200.0
2010-10-15 15:50:00,29.44,29.49,29.43,29.48,23900.0,20.4965,20.5313,20.4896,20.5244,23900.0
2010-10-15 15:55:00,29.48,29.5,29.46,29.47,29800.0,20.5244,20.5383,20.5104,20.5174,29800.0
2010-10-18 09:30:00,29.57,29.57,29.36,29.44,4400.0,20.587,20.587,20.4408,20.4965,4400.0
2010-10-18 09:35:00,29.41,29.47,29.4,29.47,1800.0,20.4756,20.5174,20.4687,20.5174,1800.0
2010-10-18 09:40:00,29.44,29.44,29.38,29.4,5100.0,20.4965,20.4965,20.4548,20.4687,5100.0
2010-10-18 09:45:00,29.38,29.43,29.37,29.41,5600.0,20.4548,20.4896,20.4478,20.4756,5600.0
2010-10-18 09:50:00,29.39,29.41,29.35,29.37,3400.0,20.4617,20.4756,20.4339,20.4478,3400.0
2010-10-18 09:55:00,29.38,29.42,29.38,29.39,1700.0,20.4548,20.4826,20.4548,20.4617,1700.0
2010-10-18 10:00:00,29.39,29.4,29.34,29.34,4000.0,20.4617,20.4687,20.4269,20.4269,4000.0
2010-10-18 10:05:00,29.33,29.36,29.3,29.3,11400.0,20.4199,20.4408,20.3991,20.3991,11400.0
2010-10-18 10:10:00,29.3,29.36,29.28,29.32,4100.0,20.3991,20.4408,20.3851,20.413,4100.0
2010-10-18 10:15:00,29.32,29.33,29.26,29.26,3600.0,20.413,20.4199,20.3712,20.3712,3600.0
2010-10-18 10:20:00,29.26,29.27,29.2,29.21,3000.0,20.3712,20.3782,20.3294,20.3364,3000.0
2010-10-18 10:25:00,29.21,29.26,29.21,29.26,6500.0,20.3364,20.3712,20.3364,20.3712,6500.0
2010-10-18 10:30:00,29.28,29.29,29.21,29.21,3700.0,20.3851,20.3921,20.3364,20.3364,3700.0
2010-10-18 10:35:00,29.24,29.28,29.24,29.28,4000.0,20.3573,20.3851,20.3573,20.3851,4000.0
2010-10-18 10:40:00,29.29,29.29,29.24,29.24,3100.0,20.3921,20.3921,20.3573,20.3573,3100.0
2010-10-18 10:45:00,29.24,29.25,29.23,29.23,4000.0,20.3573,20.3642,20.3503,20.3503,4000.0
2010-10-18 10:50:00,29.22,29.29,29.22,29.26,3100.0,20.3434,20.3921,20.3434,20.3712,3100.0
2010-10-18 10:55:00,29.27,29.29,29.25,29.29,1700.0,20.3782,20.3921,20.3642,20.3921,1700.0
2010-10-18 11:00:00,29.29,29.29,29.23,29.23,1900.0,20.3921,20.3921,20.3503,20.3503,1900.0
2010-10-18 11:05:00,29.21,29.21,29.11,29.12,7200.0,20.3364,20.3364,20.2668,20.2737,7200.0
2010-10-18 11:10:00,29.11,29.11,29.02,29.08,8600.0,20.2668,20.2668,20.2041,20.2459,8600.0
2010-10-18 11:15:00,29.1,29.1,29.05,29.06,9100.0,20.2598,20.2598,20.225,20.232,9100.0
2010-10-18 11:20:00,29.06,29.14,29.05,29.05,44500.0,20.232,20.2877,20.225,20.225,44500.0
2010-10-18 11:25:00,29.07,29.09,29.03,29.09,7200.0,20.2389,20.2528,20.2111,20.2528,7200.0
2010-10-18 11:30:00,29.09,29.16,29.07,29.08,17800.0,20.2528,20.3016,20.2389,20.2459,17800.0
2010-10-18 11:35:00,29.07,29.08,29.04,29.05,10700.0,20.2389,20.2459,20.218,20.225,10700.0
2010-10-18 11:40:00,29.05,29.06,29.02,29.04,9100.0,20.225,20.232,20.2041,20.218,9100.0
2010-10-18 11:45:00,29.05,29.07,29.05,29.06,3500.0,20.225,20.2389,20.225,20.232,3500.0
2010-10-18 11:50:00,29.06,29.09,29.06,29.06,9700.0,20.232,20.2528,20.232,20.232,9700.0
2010-10-18 11:55:00,29.06,29.09,29.06,29.09,4300.0,20.232,20.2528,20.232,20.2528,4300.0
2010-10-18 12:00:00,29.09,29.13,29.09,29.13,2900.0,20.2528,20.2807,20.2528,20.2807,2900.0
2010-10-18 12:05:00,29.13,29.16,29.12,29.16,2200.0,20.2807,20.3016,20.2737,20.3016,2200.0
2010-10-18 12:10:00,29.17,29.18,29.15,29.18,3400.0,20.3085,20.3155,20.2946,20.3155,3400.0
2010-10-18 12:15:00,29.19,29.2,29.15,29.18,4100.0,20.3225,20.3294,20.2946,20.3155,4100.0
2010-10-18 12:20:00,29.19,29.19,29.16,29.16,35500.0,20.3225,20.3225,20.3016,20.3016,35500.0
2010-10-18 12:25:00,29.16,29.16,29.11,29.11,1700.0,20.3016,20.3016,20.2668,20.2668,1700.0
2010-10-18 12:30:00,29.12,29.13,29.09,29.13,4300.0,20.2737,20.2807,20.2528,20.2807,4300.0
2010-10-18 12:35:00,29.15,29.18,29.14,29.16,6900.0,20.2946,20.3155,20.2877,20.3016,6900.0
2010-10-18 12:40:00,29.17,29.18,29.17,29.18,1100.0,20.3085,20.3155,20.3085,20.3155,1100.0
2010-10-18 12:45:00,29.19,29.19,29.19,29.19,100.0,20.3225,20.3225,20.3225,20.3225,100.0
2010-10-18 12:50:00,29.19,29.22,29.15,29.15,7500.0,20.3225,20.3434,20.2946,20.2946,7500.0
2010-10-18 12:55:00,29.14,29.16,29.12,29.15,2900.0,20.2877,20.3016,20.2737,20.2946,2900.0
2010-10-18 13:00:00,29.15,29.19,29.14,29.14,2200.0,20.2946,20.3225,20.2877,20.2877,2200.0
2010-10-18 13:05:00,29.14,29.16,29.14,29.16,3100.0,20.2877,20.3016,20.2877,20.3016,3100.0
2010-10-18 13:10:00,29.19,29.22,29.18,29.22,5500.0,20.3225,20.3434,20.3155,20.3434,5500.0
2010-10-18 13:15:00,29.21,29.23,29.2,29.2,1900.0,20.3364,20.3503,20.3294,20.3294,1900.0
2010-10-18 13:20:00,29.19,29.2,29.18,29.18,500.0,20.3225,20.3294,20.3155,20.3155,500.0
2010-10-18 13:25:00,29.18,29.19,29.17,29.17,1000.0,20.3155,20.3225,20.3085,20.3085,1000.0
2010-10-18 13:30:00,29.18,29.21,29.17,29.21,2800.0,20.3155,20.3364,20.3085,20.3364,2800.0
2010-10-18 13:35:00,29.23,29.25,29.22,29.23,3200.0,20.3503,20.3642,20.3434,20.3503,3200.0
2010-10-18 13:40:00,29.24,29.24,29.23,29.23,3400.0,20.3573,20.3573,20.3503,20.3503,3400.0
2010-10-18 13:45:00,29.23,29.27,29.23,29.27,2400.0,20.3503,20.3782,20.3503,20.3782,2400.0
2010-10-18 13:50:00,29.26,29.27,29.25,29.25,4700.0,20.3712,20.3782,20.3642,20.3642,4700.0
2010-10-18 13:55:00,29.25,29.27,29.25,29.27,3500.0,20.3642,20.3782,20.3642,20.3782,3500.0
2010-10-18 14:00:00,29.27,29.29,29.26,29.26,4900.0,20.3782,20.3921,20.3712,20.3712,4900.0
2010-10-18 14:05:00,29.26,29.28,29.22,29.28,6800.0,20.3712,20.3851,20.3434,20.3851,6800.0
2010-10-18 14:10:00,29.27,29.28,29.26,29.27,2000.0,20.3782,20.3851,20.3712,20.3782,2000.0
2010-10-18 14:15:00,29.26,29.3,29.26,29.3,900.0,20.3712,20.3991,20.3712,20.3991,900.0
2010-10-18 14:20:00,29.29,29.3,29.27,29.27,1000.0,20.3921,20.3991,20.3782,20.3782,1000.0
2010-10-18 14:25:00,29.27,29.27,29.27,29.27,900.0,20.3782,20.3782,20.3782,20.3782,900.0
2010-10-18 14:30:00,29.28,29.33,29.27,29.32,5600.0,20.3851,20.4199,20.3782,20.413,5600.0
2010-10-18 14:35:00,29.32,29.32,29.3,29.3,500.0,20.413,20.413,20.3991,20.3991,500.0
2010-10-18 14:40:00,29.29,29.29,29.28,29.29,2100.0,20.3921,20.3921,20.3851,20.3921,2100.0
2010-10-18 14:45:00,29.29,29.35,29.29,29.33,6500.0,20.3921,20.4339,20.3921,20.4199,6500.0
2010-10-18 14:50:00,29.33,29.34,29.32,29.32,3300.0,20.4199,20.4269,20.413,20.413,3300.0
2010-10-18 14:55:00,29.32,29.34,29.31,29.34,3800.0,20.413,20.4269,20.406,20.4269,3800.0
2010-10-18 15:00:00,29.34,29.36,29.33,29.35,2400.0,20.4269,20.4408,20.4199,20.4339,2400.0
2010-10-18 15:05:00,29.36,29.4,29.34,29.4,20500.0,20.4408,20.4687,20.4269,20.4687,20500.0
2010-10-18 15:10:00,29.39,29.45,29.38,29.45,31400.0,20.4617,20.5035,20.4548,20.5035,31400.0
2010-10-18 15:15:00,29.44,29.45,29.43,29.43,14400.0,20.4965,20.5035,20.4896,20.4896,14400.0
2010-10-18 15:20:00,29.42,29.44,29.41,29.42,11500.0,20.4826,20.4965,20.4756,20.4826,11500.0
2010-10-18 15:25:00,29.41,29.42,29.39,29.39,7200.0,20.4756,20.4826,20.4617,20.4617,7200.0
2010-10-18 15:30:00,29.38,29.4,29.37,29.4,6700.0,20.4548,20.4687,20.4478,20.4687,6700.0
2010-10-18 15:35:00,29.39,29.43,29.39,29.39,6500.0,20.4617,20.4896,20.4617,20.4617,6500.0
2010-10-18 15:40:00,29.37,29.41,29.37,29.39,4100.0,20.4478,20.4756,20.4478,20.4617,4100.0
2010-10-18 15:45:00,29.39,29.39,29.35,29.35,9300.0,20.4617,20.4617,20.4339,20.4339,9300.0
2010-10-18 15:50:00,29.35,29.37,29.33,29.35,9000.0,20.4339,20.4478,20.4199,20.4339,9000.0
2010-10-18 15:55:00,29.35,29.36,29.33,29.34,13000.0,20.4339,20.4408,20.4199,20.4269,13000.0
2010-10-19 09:30:00,28.88,29.04,28.85,29.04,6900.0,20.1066,20.218,20.0858,20.218,6900.0
2010-10-19 09:35:00,29.01,29.13,28.98,29.05,3100.0,20.1972,20.2807,20.1763,20.225,3100.0
2010-10-19 09:40:00,29.05,29.06,28.89,28.94,7000.0,20.225,20.232,20.1136,20.1484,7000.0
2010-10-19 09:45:00,28.96,29.06,28.95,28.99,5600.0,20.1623,20.232,20.1554,20.1832,5600.0
2010-10-19 09:50:00,29.0,29.01,28.93,28.94,20100.0,20.1902,20.1972,20.1415,20.1484,20100.0
2010-10-19 09:55:00,28.96,29.06,28.93,28.94,15000.0,20.1623,20.232,20.1415,20.1484,15000.0
2010-10-19 10:00:00,28.94,29.0,28.87,28.93,43000.0,20.1484,20.1902,20.0997,20.1415,43000.0
2010-10-19 10:05:00,28.92,29.01,28.86,28.99,17900.0,20.1345,20.1972,20.0927,20.1832,17900.0
2010-10-19 10:10:00,29.06,29.11,28.98,29.09,10400.0,20.232,20.2668,20.1763,20.2528,10400.0
2010-10-19 10:15:00,29.07,29.19,29.06,29.15,6500.0,20.2389,20.3225,20.232,20.2946,6500.0
2010-10-19 10:20:00,29.15,29.16,29.08,29.08,2000.0,20.2946,20.3016,20.2459,20.2459,2000.0
2010-10-19 10:25:00,29.1,29.11,29.07,29.11,2100.0,20.2598,20.2668,20.2389,20.2668,2100.0
2010-10-19 10:30:00,29.12,29.15,29.09,29.09,1500.0,20.2737,20.2946,20.2528,20.2528,1500.0
2010-10-19 10:35:00,29.11,29.11,29.03,29.05,2400.0,20.2668,20.2668,20.2111,20.225,2400.0
2010-10-19 10:40:00,29.04,29.04,28.98,29.01,2400.0,20.218,20.218,20.1763,20.1972,2400.0
2010-10-19 10:45:00,29.01,29.03,28.97,28.99,6600.0,20.1972,20.2111,20.1693,20.1832,6600.0
2010-10-19 10:50:00,28.98,29.02,28.94,28.95,4700.0,20.1763,20.2041,20.1484,20.1554,4700.0
2010-10-19 10:55:00,28.97,29.04,28.97,28.98,6100.0,20.1693,20.218,20.1693,20.1763,6100.0
2010-10-19 11:00:00,28.97,28.97,28.91,28.94,10500.0,20.1693,20.1693,20.1275,20.1484,10500.0
2010-10-19 11:05:00,28.94,28.94,28.8,28.8,12800.0,20.1484,20.1484,20.0509,20.0509,12800.0
2010-10-19 11:10:00,28.81,28.84,28.8,28.84,5800.0,20.0579,20.0788,20.0509,20.0788,5800.0
2010-10-19 11:15:00,28.84,28.84,28.78,28.81,15400.0,20.0788,20.0788,20.037,20.0579,15400.0
2010-10-19 11:20:00,28.81,28.82,28.71,28.73,7600.0,20.0579,20.0649,19.9883,20.0022,7600.0
2010-10-19 11:25:00,28.72,28.82,28.72,28.81,13600.0,19.9953,20.0649,19.9953,20.0579,13600.0
2010-10-19 11:30:00,28.82,28.88,28.82,28.88,8400.0,20.0649,20.1066,20.0649,20.1066,8400.0
2010-10-19 11:35:00,28.88,28.92,28.87,28.9,14700.0,20.1066,20.1345,20.0997,20.1206,14700.0
2010-10-19 11:40:00,28.9,28.95,28.89,28.95,2900.0,20.1206,20.1554,20.1136,20.1554,2900.0
2010-10-19 11:45:00,28.94,29.06,28.94,29.04,8500.0,20.1484,20.232,20.1484,20.218,8500.0
2010-10-19 11:50:00,29.05,29.07,29.04,29.06,2400.0,20.225,20.2389,20.218,20.232,2400.0
2010-10-19 11:55:00,29.06,29.12,29.06,29.06,6000.0,20.232,20.2737,20.232,20.232,6000.0
2010-10-19 12:00:00,29.07,29.1,29.07,29.1,3800.0,20.2389,20.2598,20.2389,20.2598,3800.0
2010-10-19 12:05:00,29.11,29.13,29.1,29.12,6200.0,20.2668,20.2807,20.2598,20.2737,6200.0
2010-10-19 12:10:00,29.11,29.13,29.09,29.1,12900.0,20.2668,20.2807,20.2528,20.2598,12900.0
2010-10-19 12:15:00,29.09,29.13,29.09,29.1,3900.0,20.2528,20.2807,20.2528,20.2598,3900.0
2010-10-19 12:20:00,29.1,29.1,29.05,29.08,800.0,20.2598,20.2598,20.225,20.2459,800.0
2010-10-19 12:25:00,29.08,29.08,29.05,29.06,1800.0,20.2459,20.2459,20.225,20.232,1800.0
2010-10-19 12:30:00,29.07,29.07,28.98,29.0,5600.0,20.2389,20.2389,20.1763,20.1902,5600.0
2010-10-19 12:35:00,29.0,29.02,28.98,28.98,6700.0,20.1902,20.2041,20.1763,20.1763,6700.0
2010-10-19 12:40:00,28.98,28.98,28.91,28.91,7400.0,20.1763,20.1763,20.1275,20.1275,7400.0
2010-10-19 12:45:00,28.92,28.92,28.89,28.91,4700.0,20.1345,20.1345,20.1136,20.1275,4700.0
2010-10-19 12:50:00,28.92,28.93,28.89,28.93,11000.0,20.1345,20.1415,20.1136,20.1415,11000.0
2010-10-19 12:55:00,28.94,28.99,28.94,28.99,5200.0,20.1484,20.1832,20.1484,20.1832,5200.0
2010-10-19 13:00:00,28.98,28.99,28.94,28.95,5300.0,20.1763,20.1832,20.1484,20.1554,5300.0
2010-10-19 13:05:00,28.95,28.96,28.94,28.96,3300.0,20.1554,20.1623,20.1484,20.1623,3300.0
2010-10-19 13:10:00,28.97,28.97,28.92,28.96,4200.0,20.1693,20.1693,20.1345,20.1623,4200.0
2010-10-19 13:15:00,28.94,28.95,28.94,28.94,2400.0,20.1484,20.1554,20.1484,20.1484,2400.0
2010-10-19 13:20:00,28.96,28.96,28.9,28.9,2300.0,20.1623,20.1623,20.1206,20.1206,2300.0
2010-10-19 13:25:00,28.9,28.9,28.86,28.86,11000.0,20.1206,20.1206,20.0927,20.0927,11000.0
2010-10-19 13:30:00,28.87,28.89,28.83,28.83,9300.0,20.0997,20.1136,20.0718,20.0718,9300.0
2010-10-19 13:35:00,28.83,28.85,28.8,28.84,5500.0,20.0718,20.0858,20.0509,20.0788,5500.0
2010-10-19 13:40:00,28.84,28.86,28.84,28.85,3400.0,20.0788,20.0927,20.0788,20.0858,3400.0
2010-10-19 13:45:00,28.84,28.84,28.81,28.81,3800.0,20.0788,20.0788,20.0579,20.0579,3800.0
2010-10-19 13:50:00,28.81,28.83,28.8,28.82,17300.0,20.0579,20.0718,20.0509,20.0649,17300.0
2010-10-19 13:55:00,28.8,28.81,28.78,28.8,25500.0,20.0509,20.0579,20.037,20.0509,25500.0
2010-10-19 14:00:00,28.8,28.81,28.61,28.65,33300.0,20.0509,20.0579,19.9187,19.9465,33300.0
2010-10-19 14:05:00,28.64,28.76,28.64,28.68,20800.0,19.9396,20.0231,19.9396,19.9674,20800.0
2010-10-19 14:10:00,28.68,28.74,28.65,28.73,12600.0,19.9674,20.0092,19.9465,20.0022,12600.0
2010-10-19 14:15:00,28.73,28.81,28.72,28.78,17500.0,20.0022,20.0579,19.9953,20.037,17500.0
2010-10-19 14:20:00,28.8,28.84,28.77,28.77,33500.0,20.0509,20.0788,20.0301,20.0301,33500.0
2010-10-19 14:25:00,28.74,28.77,28.67,28.69,12400.0,20.0092,20.0301,19.9604,19.9744,12400.0
2010-10-19 14:30:00,28.68,28.81,28.67,28.78,22200.0,19.9674,20.0579,19.9604,20.037,22200.0
2010-10-19 14:35:00,28.8,28.81,28.73,28.75,25300.0,20.0509,20.0579,20.0022,20.0161,25300.0
2010-10-19 14:40:00,28.74,28.79,28.73,28.78,18900.0,20.0092,20.044,20.0022,20.037,18900.0
2010-10-19 14:45:00,28.78,28.85,28.77,28.83,10000.0,20.037,20.0858,20.0301,20.0718,10000.0
2010-10-19 14:50:00,28.83,28.85,28.79,28.83,6500.0,20.0718,20.0858,20.044,20.0718,6500.0
2010-10-19 14:55:00,28.83,28.84,28.78,28.8,16800.0,20.0718,20.0788,20.037,20.0509,16800.0
2010-10-19 15:00:00,28.79,28.82,28.76,28.78,15000.0,20.044,20.0649,20.0231,20.037,15000.0
2010-10-19 15:05:00,28.77,28.78,28.71,28.71,27000.0,20.0301,20.037,19.9883,19.9883,27000.0
2010-10-19 15:10:00,28.7,28.76,28.68,28.68,11500.0,19.9813,20.0231,19.9674,19.9674,11500.0
2010-10-19 15:15:00,28.68,28.74,28.67,28.68,8800.0,19.9674,20.0092,19.9604,19.9674,8800.0
2010-10-19 15:20:00,28.67,28.7,28.66,28.67,8100.0,19.9604,19.9813,19.9535,19.9604,8100.0
2010-10-19 15:25:00,28.67,28.71,28.61,28.63,11200.0,19.9604,19.9883,19.9187,19.9326,11200.0
2010-10-19 15:30:00,28.62,28.66,28.6,28.63,16800.0,19.9256,19.9535,19.9117,19.9326,16800.0
2010-10-19 15:35:00,28.63,28.68,28.63,28.66,6000.0,19.9326,19.9674,19.9326,19.9535,6000.0
2010-10-19 15:40:00,28.65,28.67,28.62,28.64,11400.0,19.9465,19.9604,19.9256,19.9396,11400.0
2010-10-19 15:45:00,28.64,28.7,28.63,28.69,19100.0,19.9396,19.9813,19.9326,19.9744,19100.0
2010-10-19 15:50:00,28.69,28.8,28.68,28.77,36100.0,19.9744,20.0509,19.9674,20.0301,36100.0
2010-10-19 15:55:00,28.76,28.81,28.76,28.79,39200.0,20.0231,20.0579,20.0231,20.044,39200.0
2010-10-20 09:30:00,28.92,28.92,28.77,28.86,2900.0,20.1345,20.1345,20.0301,20.0927,2900.0
2010-10-20 09:35:00,28.86,28.92,28.8,28.81,3600.0,20.0927,20.1345,20.0509,20.0579,3600.0
2010-10-20 09:40:00,28.8,28.93,28.8,28.93,13900.0,20.0509,20.1415,20.0509,20.1415,13900.0
2010-10-20 09:45:00,28.92,28.95,28.79,28.86,10400.0,20.1345,20.1554,20.044,20.0927,10400.0
2010-10-20 09:50:00,28.89,28.89,28.83,28.84,2800.0,20.1136,20.1136,20.0718,20.0788,2800.0
2010-10-20 09:55:00,28.8,28.85,28.74,28.74,20000.0,20.0509,20.0858,20.0092,20.0092,20000.0
2010-10-20 10:00:00,28.73,28.74,28.6,28.68,24600.0,20.0022,20.0092,19.9117,19.9674,24600.0
2010-10-20 10:05:00,28.67,28.81,28.67,28.8,9800.0,19.9604,20.0579,19.9604,20.0509,9800.0
2010-10-20 10:10:00,28.8,28.8,28.6,28.68,19100.0,20.0509,20.0509,19.9117,19.9674,19100.0
2010-10-20 10:15:00,28.68,28.69,28.6,28.62,13900.0,19.9674,19.9744,19.9117,19.9256,13900.0
2010-10-20 10:20:00,28.62,28.65,28.56,28.6,15200.0,19.9256,19.9465,19.8839,19.9117,15200.0
2010-10-20 10:25:00,28.61,28.67,28.6,28.67,9600.0,19.9187,19.9604,19.9117,19.9604,9600.0
2010-10-20 10:30:00,28.67,28.78,28.67,28.77,5600.0,19.9604,20.037,19.9604,20.0301,5600.0
2010-10-20 10:35:00,28.78,28.81,28.7,28.7,4000.0,20.037,20.0579,19.9813,19.9813,4000.0
2010-10-20 10:40:00,28.72,28.82,28.71,28.82,7400.0,19.9953,20.0649,19.9883,20.0649,7400.0
2010-10-20 10:45:00,28.82,28.9,28.81,28.86,10400.0,20.0649,20.1206,20.0579,20.0927,10400.0
2010-10-20 10:50:00,28.88,28.92,28.87,28.92,12600.0,20.1066,20.1345,20.0997,20.1345,12600.0
2010-10-20 10:55:00,28.9,28.9,28.86,28.87,5200.0,20.1206,20.1206,20.0927,20.0997,5200.0
2010-10-20 11:00:00,28.89,28.89,28.79,28.79,3100.0,20.1136,20.1136,20.044,20.044,3100.0
2010-10-20 11:05:00,28.8,28.87,28.78,28.84,10600.0,20.0509,20.0997,20.037,20.0788,10600.0
2010-10-20 11:10:00,28.84,28.86,28.78,28.79,13800.0,20.0788,20.0927,20.037,20.044,13800.0
2010-10-20 11:15:00,28.78,28.78,28.72,28.75,17200.0,20.037,20.037,19.9953,20.0161,17200.0
2010-10-20 11:20:00,28.75,28.76,28.74,28.76,5300.0,20.0161,20.0231,20.0092,20.0231,5300.0
2010-10-20 11:25:00,28.75,28.78,28.73,28.76,16400.0,20.0161,20.037,20.0022,20.0231,16400.0
2010-10-20 11:30:00,28.76,28.81,28.75,28.78,10100.0,20.0231,20.0579,20.0161,20.037,10100.0
2010-10-20 11:35:00,28.78,28.82,28.78,28.8,4200.0,20.037,20.0649,20.037,20.0509,4200.0
2010-10-20 11:40:00,28.8,28.85,28.76,28.83,13400.0,20.0509,20.0858,20.0231,20.0718,13400.0
2010-10-20 11:45:00,28.85,28.88,28.84,28.86,3800.0,20.0858,20.1066,20.0788,20.0927,3800.0
2010-10-20 11:50:00,28.85,28.85,28.83,28.83,2400.0,20.0858,20.0858,20.0718,20.0718,2400.0
2010-10-20 11:55:00,28.83,28.83,28.76,28.78,4100.0,20.0718,20.0718,20.0231,20.037,4100.0
2010-10-20 12:00:00,28.76,28.85,28.75,28.85,5500.0,20.0231,20.0858,20.0161,20.0858,5500.0
2010-10-20 12:05:00,28.84,28.86,28.83,28.86,3000.0,20.0788,20.0927,20.0718,20.0927,3000.0
2010-10-20 12:10:00,28.86,28.88,28.82,28.85,7000.0,20.0927,20.1066,20.0649,20.0858,7000.0
2010-10-20 12:15:00,28.85,28.88,28.82,28.88,7700.0,20.0858,20.1066,20.0649,20.1066,7700.0
2010-10-20 12:20:00,28.88,28.88,28.85,28.86,3000.0,20.1066,20.1066,20.0858,20.0927,3000.0
2010-10-20 12:25:00,28.87,28.87,28.83,28.84,5900.0,20.0997,20.0997,20.0718,20.0788,5900.0
2010-10-20 12:30:00,28.84,28.85,28.82,28.83,6000.0,20.0788,20.0858,20.0649,20.0718,6000.0
2010-10-20 12:35:00,28.83,28.84,28.78,28.8,4300.0,20.0718,20.0788,20.037,20.0509,4300.0
2010-10-20 12:40:00,28.78,28.8,28.75,28.75,4900.0,20.037,20.0509,20.0161,20.0161,4900.0
2010-10-20 12:45:00,28.76,28.79,28.75,28.78,7200.0,20.0231,20.044,20.0161,20.037,7200.0
2010-10-20 12:50:00,28.78,28.84,28.76,28.84,6400.0,20.037,20.0788,20.0231,20.0788,6400.0
2010-10-20 12:55:00,28.82,28.83,28.82,28.83,2000.0,20.0649,20.0718,20.0649,20.0718,2000.0
2010-10-20 13:00:00,28.84,28.93,28.83,28.91,8800.0,20.0788,20.1415,20.0718,20.1275,8800.0
2010-10-20 13:05:00,28.91,28.93,28.91,28.93,5700.0,20.1275,20.1415,20.1275,20.1415,5700.0
2010-10-20 13:10:00,28.93,28.93,28.87,28.88,11800.0,20.1415,20.1415,20.0997,20.1066,11800.0
2010-10-20 13:15:00,28.89,28.89,28.86,28.86,4100.0,20.1136,20.1136,20.0927,20.0927,4100.0
2010-10-20 13:20:00,28.87,28.89,28.85,28.88,3200.0,20.0997,20.1136,20.0858,20.1066,3200.0
2010-10-20 13:25:00,28.87,28.88,28.83,28.83,2700.0,20.0997,20.1066,20.0718,20.0718,2700.0
2010-10-20 13:30:00,28.84,28.88,28.83,28.88,5400.0,20.0788,20.1066,20.0718,20.1066,5400.0
2010-10-20 13:35:00,28.91,28.93,28.86,28.88,15200.0,20.1275,20.1415,20.0927,20.1066,15200.0
2010-10-20 13:40:00,28.89,28.89,28.81,28.81,5100.0,20.1136,20.1136,20.0579,20.0579,5100.0
2010-10-20 13:45:00,28.81,28.81,28.78,28.78,10900.0,20.0579,20.0579,20.037,20.037,10900.0
2010-10-20 13:50:00,28.79,28.85,28.79,28.85,4600.0,20.044,20.0858,20.044,20.0858,4600.0
2010-10-20 13:55:00,28.85,28.85,28.82,28.82,5000.0,20.0858,20.0858,20.0649,20.0649,5000.0
2010-10-20 14:00:00,28.83,28.88,28.78,28.78,11100.0,20.0718,20.1066,20.037,20.037,11100.0
2010-10-20 14:05:00,28.79,28.85,28.77,28.81,11500.0,20.044,20.0858,20.0301,20.0579,11500.0
2010-10-20 14:10:00,28.82,28.86,28.82,28.84,10400.0,20.0649,20.0927,20.0649,20.0788,10400.0
2010-10-20 14:15:00,28.84,28.92,28.84,28.9,6400.0,20.0788,20.1345,20.0788,20.1206,6400.0
2010-10-20 14:20:00,28.92,28.95,28.91,28.92,5100.0,20.1345,20.1554,20.1275,20.1345,5100.0
2010-10-20 14:25:00,28.93,28.95,28.9,28.95,9400.0,20.1415,20.1554,20.1206,20.1554,9400.0
2010-10-20 14:30:00,28.96,29.02,28.94,29.0,6400.0,20.1623,20.2041,20.1484,20.1902,6400.0
2010-10-20 14:35:00,28.99,29.02,28.98,29.02,4300.0,20.1832,20.2041,20.1763,20.2041,4300.0
2010-10-20 14:40:00,29.02,29.02,28.97,28.97,4000.0,20.2041,20.2041,20.1693,20.1693,4000.0
2010-10-20 14:45:00,28.99,28.99,28.93,28.94,3800.0,20.1832,20.1832,20.1415,20.1484,3800.0
2010-10-20 14:50:00,28.92,28.95,28.92,28.95,3900.0,20.1345,20.1554,20.1345,20.1554,3900.0
2010-10-20 14:55:00,28.94,28.97,28.92,28.95,5600.0,20.1484,20.1693,20.1345,20.1554,5600.0
2010-10-20 15:00:00,28.95,28.99,28.94,28.95,11900.0,20.1554,20.1832,20.1484,20.1554,11900.0
2010-10-20 15:05:00,28.96,28.96,28.91,28.93,17000.0,20.1623,20.1623,20.1275,20.1415,17000.0
2010-10-20 15:10:00,28.93,28.94,28.92,28.93,6600.0,20.1415,20.1484,20.1345,20.1415,6600.0
2010-10-20 15:15:00,28.94,28.99,28.93,28.97,8500.0,20.1484,20.1832,20.1415,20.1693,8500.0
2010-10-20 15:20:00,28.98,29.0,28.97,28.97,9500.0,20.1763,20.1902,20.1693,20.1693,9500.0
2010-10-20 15:25:00,28.98,29.01,28.96,29.01,9100.0,20.1763,20.1972,20.1623,20.1972,9100.0
2010-10-20 15:30:00,29.01,29.01,28.95,28.96,10000.0,20.1972,20.1972,20.1554,20.1623,10000.0
2010-10-20 15:35:00,28.95,28.95,28.84,28.93,28200.0,20.1554,20.1554,20.0788,20.1415,28200.0
2010-10-20 15:40:00,28.91,28.94,28.89,28.9,18100.0,20.1275,20.1484,20.1136,20.1206,18100.0
2010-10-20 15:45:00,28.91,28.98,28.91,28.97,16300.0,20.1275,20.1763,20.1275,20.1693,16300.0
2010-10-20 15:50:00,28.97,28.97,28.87,28.87,28200.0,20.1693,20.1693,20.0997,20.0997,28200.0
2010-10-20 15:55:00,28.87,28.95,28.87,28.95,37600.0,20.0997,20.1554,20.0997,20.1554,37600.0
2010-10-21 09:30:00,28.95,29.05,28.92,28.98,6000.0,20.1554,20.225,20.1345,20.1763,6000.0
2010-10-21 09:35:00,28.99,29.1,28.99,29.1,2200.0,20.1832,20.2598,20.1832,20.2598,2200.0
2010-10-21 09:40:00,29.12,29.18,29.1,29.18,1200.0,20.2737,20.3155,20.2598,20.3155,1200.0
2010-10-21 09:45:00,29.09,29.17,29.08,29.14,3900.0,20.2528,20.3085,20.2459,20.2877,3900.0
2010-10-21 09:50:00,29.17,29.17,29.15,29.17,1000.0,20.3085,20.3085,20.2946,20.3085,1000.0
2010-10-21 09:55:00,29.16,29.23,29.16,29.23,2600.0,20.3016,20.3503,20.3016,20.3503,2600.0
2010-10-21 10:00:00,29.23,29.28,29.15,29.28,14900.0,20.3503,20.3851,20.2946,20.3851,14900.0
2010-10-21 10:05:00,29.3,29.46,29.28,29.46,9300.0,20.3991,20.5104,20.3851,20.5104,9300.0
2010-10-21 10:10:00,29.46,29.53,29.38,29.48,22900.0,20.5104,20.5592,20.4548,20.5244,22900.0
2010-10-21 10:15:00,29.48,29.48,29.4,29.42,8200.0,20.5244,20.5244,20.4687,20.4826,8200.0
2010-10-21 10:20:00,29.43,29.45,29.4,29.45,2800.0,20.4896,20.5035,20.4687,20.5035,2800.0
2010-10-21 10:25:00,29.45,29.49,29.4,29.43,8500.0,20.5035,20.5313,20.4687,20.4896,8500.0
2010-10-21 10:30:00,29.44,29.48,29.43,29.46,1400.0,20.4965,20.5244,20.4896,20.5104,1400.0
2010-10-21 10:35:00,29.44,29.45,29.41,29.44,4200.0,20.4965,20.5035,20.4756,20.4965,4200.0
2010-10-21 10:40:00,29.44,29.48,29.44,29.46,2100.0,20.4965,20.5244,20.4965,20.5104,2100.0
2010-10-21 10:45:00,29.44,29.44,29.4,29.41,5000.0,20.4965,20.4965,20.4687,20.4756,5000.0
2010-10-21 10:50:00,29.41,29.45,29.37,29.45,1700.0,20.4756,20.5035,20.4478,20.5035,1700.0
2010-10-21 10:55:00,29.42,29.42,29.41,29.42,1300.0,20.4826,20.4826,20.4756,20.4826,1300.0
2010-10-21 11:00:00,29.45,29.47,29.45,29.47,4600.0,20.5035,20.5174,20.5035,20.5174,4600.0
2010-10-21 11:05:00,29.45,29.47,29.41,29.47,5600.0,20.5035,20.5174,20.4756,20.5174,5600.0
2010-10-21 11:10:00,29.46,29.48,29.33,29.35,6800.0,20.5104,20.5244,20.4199,20.4339,6800.0
2010-10-21 11:15:00,29.34,29.36,29.26,29.28,13500.0,20.4269,20.4408,20.3712,20.3851,13500.0
2010-10-21 11:20:00,29.28,29.3,29.22,29.22,11000.0,20.3851,20.3991,20.3434,20.3434,11000.0
2010-10-21 11:25:00,29.19,29.19,29.11,29.13,41300.0,20.3225,20.3225,20.2668,20.2807,41300.0
2010-10-21 11:30:00,29.13,29.14,29.01,29.04,55500.0,20.2807,20.2877,20.1972,20.218,55500.0
2010-10-21 11:35:00,29.07,29.1,28.97,28.97,10600.0,20.2389,20.2598,20.1693,20.1693,10600.0
2010-10-21 11:40:00,28.96,29.03,28.95,29.01,4100.0,20.1623,20.2111,20.1554,20.1972,4100.0
2010-10-21 11:45:00,29.02,29.06,29.02,29.06,4300.0,20.2041,20.232,20.2041,20.232,4300.0
2010-10-21 11:50:00,29.07,29.1,29.04,29.09,4400.0,20.2389,20.2598,20.218,20.2528,4400.0
2010-10-21 11:55:00,29.11,29.18,29.1,29.11,17000.0,20.2668,20.3155,20.2598,20.2668,17000.0
2010-10-21 12:00:00,29.1,29.12,29.06,29.06,4000.0,20.2598,20.2737,20.232,20.232,4000.0
2010-10-21 12:05:00,29.09,29.09,29.04,29.05,2200.0,20.2528,20.2528,20.218,20.225,2200.0
2010-10-21 12:10:00,29.07,29.1,29.06,29.06,1900.0,20.2389,20.2598,20.232,20.232,1900.0
2010-10-21 12:15:00,29.06,29.12,29.06,29.12,2600.0,20.232,20.2737,20.232,20.2737,2600.0
2010-10-21 12:20:00,29.11,29.13,29.1,29.11,2200.0,20.2668,20.2807,20.2598,20.2668,2200.0
2010-10-21 12:25:00,29.12,29.17,29.12,29.17,1300.0,20.2737,20.3085,20.2737,20.3085,1300.0
2010-10-21 12:30:00,29.15,29.15,29.12,29.12,300.0,20.2946,20.2946,20.2737,20.2737,300.0
2010-10-21 12:35:00,29.11,29.11,28.98,28.99,6200.0,20.2668,20.2668,20.1763,20.1832,6200.0
2010-10-21 12:40:00,28.98,28.99,28.95,28.95,2200.0,20.1763,20.1832,20.1554,20.1554,2200.0
2010-10-21 12:45:00,28.95,28.95,28.9,28.95,8500.0,20.1554,20.1554,20.1206,20.1554,8500.0
2010-10-21 12:50:00,28.94,28.98,28.92,28.94,11200.0,20.1484,20.1763,20.1345,20.1484,11200.0
2010-10-21 12:55:00,28.95,28.95,28.9,28.91,8700.0,20.1554,20.1554,20.1206,20.1275,8700.0
2010-10-21 13:00:00,28.92,29.02,28.9,29.02,7100.0,20.1345,20.2041,20.1206,20.2041,7100.0
2010-10-21 13:05:00,28.99,28.99,28.94,28.94,900.0,20.1832,20.1832,20.1484,20.1484,900.0
2010-10-21 13:10:00,28.95,28.95,28.92,28.95,1800.0,20.1554,20.1554,20.1345,20.1554,1800.0
2010-10-21 13:15:00,28.93,28.94,28.91,28.92,2800.0,20.1415,20.1484,20.1275,20.1345,2800.0
2010-10-21 13:20:00,28.89,28.9,28.88,28.89,1600.0,20.1136,20.1206,20.1066,20.1136,1600.0
2010-10-21 13:25:00,28.91,28.91,28.9,28.9,1400.0,20.1275,20.1275,20.1206,20.1206,1400.0
2010-10-21 13:30:00,28.91,28.91,28.85,28.85,4400.0,20.1275,20.1275,20.0858,20.0858,4400.0
2010-10-21 13:35:00,28.87,28.89,28.85,28.89,6600.0,20.0997,20.1136,20.0858,20.1136,6600.0
2010-10-21 13:40:00,28.91,28.94,28.87,28.87,6000.0,20.1275,20.1484,20.0997,20.0997,6000.0
2010-10-21 13:45:00,28.87,28.89,28.81,28.81,12200.0,20.0997,20.1136,20.0579,20.0579,12200.0
2010-10-21 13:50:00,28.82,28.83,28.71,28.77,14000.0,20.0649,20.0718,19.9883,20.0301,14000.0
2010-10-21 13:55:00,28.78,28.79,28.68,28.71,9900.0,20.037,20.044,19.9674,19.9883,9900.0
2010-10-21 14:00:00,28.72,28.72,28.65,28.7,10100.0,19.9953,19.9953,19.9465,19.9813,10100.0
2010-10-21 14:05:00,28.68,28.75,28.66,28.73,6400.0,19.9674,20.0161,19.9535,20.0022,6400.0
2010-10-21 14:10:00,28.74,28.79,28.74,28.74,2400.0,20.0092,20.044,20.0092,20.0092,2400.0
2010-10-21 14:15:00,28.72,28.75,28.69,28.74,2800.0,19.9953,20.0161,19.9744,20.0092,2800.0
2010-10-21 14:20:00,28.74,28.74,28.68,28.74,8000.0,20.0092,20.0092,19.9674,20.0092,8000.0
2010-10-21 14:25:00,28.74,28.79,28.74,28.79,5800.0,20.0092,20.044,20.0092,20.044,5800.0
2010-10-21 14:30:00,28.8,28.84,28.78,28.82,8000.0,20.0509,20.0788,20.037,20.0649,8000.0
2010-10-21 14:35:00,28.83,28.84,28.82,28.82,11100.0,20.0718,20.0788,20.0649,20.0649,11100.0
2010-10-21 14:40:00,28.84,28.92,28.84,28.91,22300.0,20.0788,20.1345,20.0788,20.1275,22300.0
2010-10-21 14:45:00,28.9,28.91,28.89,28.9,15900.0,20.1206,20.1275,20.1136,20.1206,15900.0
2010-10-21 14:50:00,28.9,28.94,28.89,28.92,10200.0,20.1206,20.1484,20.1136,20.1345,10200.0
2010-10-21 14:55:00,28.93,28.96,28.92,28.93,7200.0,20.1415,20.1623,20.1345,20.1415,7200.0
2010-10-21 15:00:00,28.93,28.97,28.9,28.91,17200.0,20.1415,20.1693,20.1206,20.1275,17200.0
2010-10-21 15:05:00,28.91,28.92,28.9,28.92,5900.0,20.1275,20.1345,20.1206,20.1345,5900.0
2010-10-21 15:10:00,28.92,28.95,28.9,28.95,12000.0,20.1345,20.1554,20.1206,20.1554,12000.0
2010-10-21 15:15:00,28.95,29.06,28.95,29.02,16200.0,20.1554,20.232,20.1554,20.2041,16200.0
2010-10-21 15:20:00,29.01,29.09,28.99,29.09,19000.0,20.1972,20.2528,20.1832,20.2528,19000.0
2010-10-21 15:25:00,29.09,29.1,29.03,29.08,18300.0,20.2528,20.2598,20.2111,20.2459,18300.0
2010-10-21 15:30:00,29.07,29.09,28.93,28.94,37400.0,20.2389,20.2528,20.1415,20.1484,37400.0
2010-10-21 15:35:00,28.95,29.0,28.95,28.99,14200.0,20.1554,20.1902,20.1554,20.1832,14200.0
2010-10-21 15:40:00,28.99,29.0,28.91,28.91,7400.0,20.1832,20.1902,20.1275,20.1275,7400.0
2010-10-21 15:45:00,28.91,28.94,28.87,28.91,22400.0,20.1275,20.1484,20.0997,20.1275,22400.0
2010-10-21 15:50:00,28.91,28.94,28.9,28.92,21100.0,20.1275,20.1484,20.1206,20.1345,21100.0
2010-10-21 15:55:00,28.93,28.99,28.92,28.95,26700.0,20.1415,20.1832,20.1345,20.1554,26700.0
2010-10-22 09:30:00,29.04,29.1,28.9,28.96,6000.0,20.218,20.2598,20.1206,20.1623,6000.0
2010-10-22 09:35:00,28.9,28.94,28.82,28.93,3500.0,20.1206,20.1484,20.0649,20.1415,3500.0
2010-10-22 09:40:00,29.0,29.11,28.97,29.1,5600.0,20.1902,20.2668,20.1693,20.2598,5600.0
2010-10-22 09:45:00,29.08,29.18,29.01,29.1,4600.0,20.2459,20.3155,20.1972,20.2598,4600.0
2010-10-22 09:50:00,29.07,29.08,28.97,28.99,9100.0,20.2389,20.2459,20.1693,20.1832,9100.0
2010-10-22 09:55:00,28.99,28.99,28.8,28.8,7900.0,20.1832,20.1832,20.0509,20.0509,7900.0
2010-10-22 10:00:00,28.83,28.86,28.76,28.82,9800.0,20.0718,20.0927,20.0231,20.0649,9800.0
2010-10-22 10:05:00,28.82,28.88,28.82,28.85,2000.0,20.0649,20.1066,20.0649,20.0858,2000.0
2010-10-22 10:10:00,28.87,28.9,28.82,28.9,4000.0,20.0997,20.1206,20.0649,20.1206,4000.0
2010-10-22 10:15:00,28.9,28.96,28.89,28.91,6800.0,20.1206,20.1623,20.1136,20.1275,6800.0
2010-10-22 10:20:00,28.89,28.95,28.87,28.91,9900.0,20.1136,20.1554,20.0997,20.1275,9900.0
2010-10-22 10:25:00,28.93,28.96,28.9,28.96,6300.0,20.1415,20.1623,20.1206,20.1623,6300.0
2010-10-22 10:30:00,28.97,29.08,28.97,29.01,8600.0,20.1693,20.2459,20.1693,20.1972,8600.0
2010-10-22 10:35:00,29.01,29.03,29.0,29.02,1900.0,20.1972,20.2111,20.1902,20.2041,1900.0
2010-10-22 10:40:00,29.01,29.02,28.95,28.99,7300.0,20.1972,20.2041,20.1554,20.1832,7300.0
2010-10-22 10:45:00,28.98,29.07,28.98,29.06,2600.0,20.1763,20.2389,20.1763,20.232,2600.0
2010-10-22 10:50:00,29.09,29.12,29.07,29.1,6700.0,20.2528,20.2737,20.2389,20.2598,6700.0
2010-10-22 10:55:00,29.1,29.16,29.1,29.1,4700.0,20.2598,20.3016,20.2598,20.2598,4700.0
2010-10-22 11:00:00,29.1,29.1,29.03,29.05,8100.0,20.2598,20.2598,20.2111,20.225,8100.0
2010-10-22 11:05:00,29.03,29.04,28.9,28.91,20900.0,20.2111,20.218,20.1206,20.1275,20900.0
2010-10-22 11:10:00,28.91,28.93,28.86,28.89,12500.0,20.1275,20.1415,20.0927,20.1136,12500.0
2010-10-22 11:15:00,28.86,28.86,28.81,28.82,10500.0,20.0927,20.0927,20.0579,20.0649,10500.0
2010-10-22 11:20:00,28.81,28.82,28.76,28.76,15500.0,20.0579,20.0649,20.0231,20.0231,15500.0
2010-10-22 11:25:00,28.77,28.78,28.75,28.75,8200.0,20.0301,20.037,20.0161,20.0161,8200.0
2010-10-22 11:30:00,28.76,28.81,28.75,28.81,11500.0,20.0231,20.0579,20.0161,20.0579,11500.0
2010-10-22 11:35:00,28.79,28.93,28.79,28.93,4700.0,20.044,20.1415,20.044,20.1415,4700.0
2010-10-22 11:40:00,28.96,28.96,28.89,28.89,6000.0,20.1623,20.1623,20.1136,20.1136,6000.0
2010-10-22 11:45:00,28.88,28.88,28.78,28.78,6600.0,20.1066,20.1066,20.037,20.037,6600.0
2010-10-22 11:50:00,28.79,28.8,28.76,28.78,6700.0,20.044,20.0509,20.0231,20.037,6700.0
2010-10-22 11:55:00,28.79,28.8,28.76,28.76,7200.0,20.044,20.0509,20.0231,20.0231,7200.0
2010-10-22 12:00:00,28.76,28.78,28.76,28.76,3800.0,20.0231,20.037,20.0231,20.0231,3800.0
2010-10-22 12:05:00,28.76,28.85,28.75,28.84,22500.0,20.0231,20.0858,20.0161,20.0788,22500.0
2010-10-22 12:10:00,28.84,28.86,28.82,28.85,15300.0,20.0788,20.0927,20.0649,20.0858,15300.0
2010-10-22 12:15:00,28.86,28.89,28.85,28.89,5000.0,20.0927,20.1136,20.0858,20.1136,5000.0
2010-10-22 12:20:00,28.89,28.96,28.88,28.94,11100.0,20.1136,20.1623,20.1066,20.1484,11100.0
2010-10-22 12:25:00,28.94,29.0,28.93,29.0,5100.0,20.1484,20.1902,20.1415,20.1902,5100.0
2010-10-22 12:30:00,29.01,29.03,29.0,29.0,3300.0,20.1972,20.2111,20.1902,20.1902,3300.0
2010-10-22 12:35:00,29.02,29.05,29.0,29.03,9300.0,20.2041,20.225,20.1902,20.2111,9300.0
2010-10-22 12:40:00,29.04,29.07,29.04,29.07,4800.0,20.218,20.2389,20.218,20.2389,4800.0
2010-10-22 12:45:00,29.07,29.11,29.06,29.09,5000.0,20.2389,20.2668,20.232,20.2528,5000.0
2010-10-22 12:50:00,29.08,29.08,29.03,29.05,3500.0,20.2459,20.2459,20.2111,20.225,3500.0
2010-10-22 12:55:00,29.05,29.11,29.05,29.07,11700.0,20.225,20.2668,20.225,20.2389,11700.0
2010-10-22 13:00:00,29.05,29.07,29.0,29.01,12700.0,20.225,20.2389,20.1902,20.1972,12700.0
2010-10-22 13:05:00,29.01,29.02,28.99,29.02,3900.0,20.1972,20.2041,20.1832,20.2041,3900.0
2010-10-22 13:10:00,29.02,29.02,28.99,29.01,3400.0,20.2041,20.2041,20.1832,20.1972,3400.0
2010-10-22 13:15:00,29.02,29.08,29.02,29.07,17900.0,20.2041,20.2459,20.2041,20.2389,17900.0
2010-10-22 13:20:00,29.08,29.1,29.06,29.08,14500.0,20.2459,20.2598,20.232,20.2459,14500.0
2010-10-22 13:25:00,29.06,29.12,29.05,29.09,29200.0,20.232,20.2737,20.225,20.2528,29200.0
2010-10-22 13:30:00,29.08,29.08,29.02,29.05,23800.0,20.2459,20.2459,20.2041,20.225,23800.0
2010-10-22 13:35:00,29.05,29.07,29.04,29.06,11200.0,20.225,20.2389,20.218,20.232,11200.0
2010-10-22 13:40:00,29.06,29.09,29.04,29.09,9800.0,20.232,20.2528,20.218,20.2528,9800.0
2010-10-22 13:45:00,29.08,29.09,29.07,29.08,2200.0,20.2459,20.2528,20.2389,20.2459,2200.0
2010-10-22 13:50:00,29.09,29.12,29.08,29.11,9200.0,20.2528,20.2737,20.2459,20.2668,9200.0
2010-10-22 13:55:00,29.11,29.11,29.07,29.07,3700.0,20.2668,20.2668,20.2389,20.2389,3700.0
2010-10-22 14:00:00,29.09,29.09,29.06,29.06,1700.0,20.2528,20.2528,20.232,20.232,1700.0
2010-10-22 14:05:00,29.06,29.13,29.06,29.12,4000.0,20.232,20.2807,20.232,20.2737,4000.0
2010-10-22 14:10:00,29.12,29.19,29.12,29.17,7700.0,20.2737,20.3225,20.2737,20.3085,7700.0
2010-10-22 14:15:00,29.18,29.24,29.18,29.21,7900.0,20.3155,20.3573,20.3155,20.3364,7900.0
2010-10-22 14:20:00,29.21,29.23,29.19,29.23,3300.0,20.3364,20.3503,20.3225,20.3503,3300.0
2010-10-22 14:25:00,29.24,29.29,29.2,29.28,7900.0,20.3573,20.3921,20.3294,20.3851,7900.0
2010-10-22 14:30:00,29.27,29.28,29.19,29.2,13900.0,20.3782,20.3851,20.3225,20.3294,13900.0
2010-10-22 14:35:00,29.21,29.21,29.11,29.11,13500.0,20.3364,20.3364,20.2668,20.2668,13500.0
2010-10-22 14:40:00,29.12,29.17,29.12,29.15,11000.0,20.2737,20.3085,20.2737,20.2946,11000.0
2010-10-22 14:45:00,29.16,29.18,29.12,29.12,8400.0,20.3016,20.3155,20.2737,20.2737,8400.0
2010-10-22 14:50:00,29.13,29.15,29.1,29.1,7800.0,20.2807,20.2946,20.2598,20.2598,7800.0
2010-10-22 14:55:00,29.09,29.12,29.08,29.11,5200.0,20.2528,20.2737,20.2459,20.2668,5200.0
2010-10-22 15:00:00,29.1,29.15,29.08,29.14,3700.0,20.2598,20.2946,20.2459,20.2877,3700.0
2010-10-22 15:05:00,29.14,29.15,29.09,29.09,30200.0,20.2877,20.2946,20.2528,20.2528,30200.0
2010-10-22 15:10:00,29.1,29.11,29.09,29.1,9400.0,20.2598,20.2668,20.2528,20.2598,9400.0
2010-10-22 15:15:00,29.11,29.12,29.09,29.1,5800.0,20.2668,20.2737,20.2528,20.2598,5800.0
2010-10-22 15:20:00,29.11,29.14,29.08,29.08,24500.0,20.2668,20.2877,20.2459,20.2459,24500.0
2010-10-22 15:25:00,29.09,29.12,29.07,29.08,13600.0,20.2528,20.2737,20.2389,20.2459,13600.0
2010-10-22 15:30:00,29.09,29.12,29.08,29.09,11100.0,20.2528,20.2737,20.2459,20.2528,11100.0
2010-10-22 15:35:00,29.09,29.12,29.07,29.07,14600.0,20.2528,20.2737,20.2389,20.2389,14600.0
2010-10-22 15:40:00,29.08,29.1,29.04,29.09,26200.0,20.2459,20.2598,20.218,20.2528,26200.0
2010-10-22 15:45:00,29.09,29.16,29.08,29.08,39100.0,20.2528,20.3016,20.2459,20.2459,39100.0
2010-10-22 15:50:00,29.09,29.11,29.06,29.06,19900.0,20.2528,20.2668,20.232,20.232,19900.0
2010-10-22 15:55:00,29.06,29.1,29.05,29.1,82200.0,20.232,20.2598,20.225,20.2598,82200.0
2010-10-25 09:30:00,29.17,29.37,29.14,29.21,18600.0,20.3085,20.4478,20.2877,20.3364,18600.0
2010-10-25 09:35:00,29.22,29.3,29.19,29.28,7100.0,20.3434,20.3991,20.3225,20.3851,7100.0
2010-10-25 09:40:00,29.29,29.43,29.29,29.4,9400.0,20.3921,20.4896,20.3921,20.4687,9400.0
2010-10-25 09:45:00,29.44,29.44,29.27,29.31,6300.0,20.4965,20.4965,20.3782,20.406,6300.0
2010-10-25 09:50:00,29.28,29.4,29.28,29.4,7800.0,20.3851,20.4687,20.3851,20.4687,7800.0
2010-10-25 09:55:00,29.39,29.57,29.39,29.55,31700.0,20.4617,20.587,20.4617,20.5731,31700.0
2010-10-25 10:00:00,29.55,29.67,29.49,29.56,16600.0,20.5731,20.6567,20.5313,20.5801,16600.0
2010-10-25 10:05:00,29.56,29.66,29.49,29.5,10700.0,20.5801,20.6497,20.5313,20.5383,10700.0
2010-10-25 10:10:00,29.5,29.56,29.47,29.47,8400.0,20.5383,20.5801,20.5174,20.5174,8400.0
2010-10-25 10:15:00,29.46,29.55,29.46,29.51,8600.0,20.5104,20.5731,20.5104,20.5453,8600.0
2010-10-25 10:20:00,29.52,29.52,29.44,29.44,5100.0,20.5522,20.5522,20.4965,20.4965,5100.0
2010-10-25 10:25:00,29.45,29.48,29.44,29.46,4400.0,20.5035,20.5244,20.4965,20.5104,4400.0
2010-10-25 10:30:00,29.45,29.5,29.36,29.36,7200.0,20.5035,20.5383,20.4408,20.4408,7200.0
2010-10-25 10:35:00,29.37,29.37,29.23,29.33,11800.0,20.4478,20.4478,20.3503,20.4199,11800.0
2010-10-25 10:40:00,29.34,29.34,29.18,29.29,6100.0,20.4269,20.4269,20.3155,20.3921,6100.0
2010-10-25 10:45:00,29.3,29.43,29.26,29.43,11700.0,20.3991,20.4896,20.3712,20.4896,11700.0
2010-10-25 10:50:00,29.41,29.41,29.27,29.28,42600.0,20.4756,20.4756,20.3782,20.3851,42600.0
2010-10-25 10:55:00,29.29,29.32,29.21,29.23,23400.0,20.3921,20.413,20.3364,20.3503,23400.0
2010-10-25 11:00:00,29.23,29.24,29.16,29.18,5600.0,20.3503,20.3573,20.3016,20.3155,5600.0
2010-10-25 11:05:00,29.19,29.21,29.16,29.2,9300.0,20.3225,20.3364,20.3016,20.3294,9300.0
2010-10-25 11:10:00,29.21,29.21,29.15,29.19,13200.0,20.3364,20.3364,20.2946,20.3225,13200.0
2010-10-25 11:15:00,29.18,29.22,29.13,29.21,18800.0,20.3155,20.3434,20.2807,20.3364,18800.0
2010-10-25 11:20:00,29.23,29.24,29.18,29.18,12200.0,20.3503,20.3573,20.3155,20.3155,12200.0
2010-10-25 11:25:00,29.18,29.19,29.16,29.18,4600.0,20.3155,20.3225,20.3016,20.3155,4600.0
2010-10-25 11:30:00,29.19,29.24,29.18,29.18,42200.0,20.3225,20.3573,20.3155,20.3155,42200.0
2010-10-25 11:35:00,29.18,29.2,29.12,29.14,13600.0,20.3155,20.3294,20.2737,20.2877,13600.0
2010-10-25 11:40:00,29.14,29.16,29.12,29.16,3700.0,20.2877,20.3016,20.2737,20.3016,3700.0
2010-10-25 11:45:00,29.16,29.2,29.16,29.2,5800.0,20.3016,20.3294,20.3016,20.3294,5800.0
2010-10-25 11:50:00,29.2,29.2,29.16,29.16,6500.0,20.3294,20.3294,20.3016,20.3016,6500.0
2010-10-25 11:55:00,29.17,29.2,29.17,29.19,4300.0,20.3085,20.3294,20.3085,20.3225,4300.0
2010-10-25 12:00:00,29.2,29.2,29.16,29.19,5300.0,20.3294,20.3294,20.3016,20.3225,5300.0
2010-10-25 12:05:00,29.18,29.22,29.17,29.17,34600.0,20.3155,20.3434,20.3085,20.3085,34600.0
2010-10-25 12:10:00,29.18,29.2,29.18,29.19,3300.0,20.3155,20.3294,20.3155,20.3225,3300.0
2010-10-25 12:15:00,29.19,29.26,29.19,29.22,14300.0,20.3225,20.3712,20.3225,20.3434,14300.0
2010-10-25 12:20:00,29.22,29.25,29.17,29.2,19600.0,20.3434,20.3642,20.3085,20.3294,19600.0
2010-10-25 12:25:00,29.21,29.26,29.19,29.24,10700.0,20.3364,20.3712,20.3225,20.3573,10700.0
2010-10-25 12:30:00,29.24,29.26,29.22,29.26,6200.0,20.3573,20.3712,20.3434,20.3712,6200.0
2010-10-25 12:35:00,29.27,29.33,29.26,29.32,7900.0,20.3782,20.4199,20.3712,20.413,7900.0
2010-10-25 12:40:00,29.33,29.38,29.29,29.33,26000.0,20.4199,20.4548,20.3921,20.4199,26000.0
2010-10-25 12:45:00,29.33,29.39,29.33,29.35,4000.0,20.4199,20.4617,20.4199,20.4339,4000.0
2010-10-25 12:50:00,29.36,29.36,29.3,29.3,2600.0,20.4408,20.4408,20.3991,20.3991,2600.0
2010-10-25 12:55:00,29.3,29.35,29.3,29.33,6300.0,20.3991,20.4339,20.3991,20.4199,6300.0
2010-10-25 13:00:00,29.33,29.36,29.32,29.36,6400.0,20.4199,20.4408,20.413,20.4408,6400.0
2010-10-25 13:05:00,29.35,29.4,29.35,29.38,5100.0,20.4339,20.4687,20.4339,20.4548,5100.0
2010-10-25 13:10:00,29.37,29.37,29.33,29.33,2100.0,20.4478,20.4478,20.4199,20.4199,2100.0
2010-10-25 13:15:00,29.33,29.34,29.3,29.32,5000.0,20.4199,20.4269,20.3991,20.413,5000.0
2010-10-25 13:20:00,29.32,29.35,29.31,29.34,4100.0,20.413,20.4339,20.406,20.4269,4100.0
2010-10-25 13:25:00,29.35,29.39,29.34,29.35,4300.0,20.4339,20.4617,20.4269,20.4339,4300.0
2010-10-25 13:30:00,29.36,29.38,29.35,29.35,5600.0,20.4408,20.4548,20.4339,20.4339,5600.0
2010-10-25 13:35:00,29.35,29.37,29.35,29.37,5700.0,20.4339,20.4478,20.4339,20.4478,5700.0
2010-10-25 13:40:00,29.37,29.39,29.36,29.39,3600.0,20.4478,20.4617,20.4408,20.4617,3600.0
2010-10-25 13:45:00,29.39,29.39,29.31,29.31,10300.0,20.4617,20.4617,20.406,20.406,10300.0
2010-10-25 13:50:00,29.3,29.3,29.28,29.28,5500.0,20.3991,20.3991,20.3851,20.3851,5500.0
2010-10-25 13:55:00,29.29,29.29,29.26,29.28,4800.0,20.3921,20.3921,20.3712,20.3851,4800.0
2010-10-25 14:00:00,29.29,29.32,29.29,29.29,5300.0,20.3921,20.413,20.3921,20.3921,5300.0
2010-10-25 14:05:00,29.28,29.33,29.27,29.33,4900.0,20.3851,20.4199,20.3782,20.4199,4900.0
2010-10-25 14:10:00,29.32,29.33,29.3,29.31,5000.0,20.413,20.4199,20.3991,20.406,5000.0
2010-10-25 14:15:00,29.31,29.32,29.3,29.3,5800.0,20.406,20.413,20.3991,20.3991,5800.0
2010-10-25 14:20:00,29.31,29.33,29.3,29.31,3300.0,20.406,20.4199,20.3991,20.406,3300.0
2010-10-25 14:25:00,29.31,29.31,29.27,29.27,2700.0,20.406,20.406,20.3782,20.3782,2700.0
2010-10-25 14:30:00,29.26,29.31,29.26,29.27,6000.0,20.3712,20.406,20.3712,20.3782,6000.0
2010-10-25 14:35:00,29.27,29.27,29.2,29.24,5000.0,20.3782,20.3782,20.3294,20.3573,5000.0
2010-10-25 14:40:00,29.24,29.25,29.2,29.23,18000.0,20.3573,20.3642,20.3294,20.3503,18000.0
2010-10-25 14:45:00,29.23,29.26,29.23,29.23,5900.0,20.3503,20.3712,20.3503,20.3503,5900.0
2010-10-25 14:50:00,29.24,29.28,29.24,29.28,9800.0,20.3573,20.3851,20.3573,20.3851,9800.0
2010-10-25 14:55:00,29.27,29.29,29.27,29.29,3300.0,20.3782,20.3921,20.3782,20.3921,3300.0
2010-10-25 15:00:00,29.28,29.32,29.28,29.28,6600.0,20.3851,20.413,20.3851,20.3851,6600.0
2010-10-25 15:05:00,29.29,29.31,29.26,29.27,12100.0,20.3921,20.406,20.3712,20.3782,12100.0
2010-10-25 15:10:00,29.27,29.29,29.24,29.26,7800.0,20.3782,20.3921,20.3573,20.3712,7800.0
2010-10-25 15:15:00,29.27,29.28,29.26,29.28,9000.0,20.3782,20.3851,20.3712,20.3851,9000.0
2010-10-25 15:20:00,29.28,29.35,29.28,29.35,13800.0,20.3851,20.4339,20.3851,20.4339,13800.0
2010-10-25 15:25:00,29.35,29.38,29.35,29.37,18400.0,20.4339,20.4548,20.4339,20.4478,18400.0
2010-10-25 15:30:00,29.37,29.39,29.36,29.37,20800.0,20.4478,20.4617,20.4408,20.4478,20800.0
2010-10-25 15:35:00,29.37,29.37,29.31,29.32,29100.0,20.4478,20.4478,20.406,20.413,29100.0
2010-10-25 15:40:00,29.32,29.37,29.29,29.29,21200.0,20.413,20.4478,20.3921,20.3921,21200.0
2010-10-25 15:45:00,29.28,29.29,29.21,29.28,27300.0,20.3851,20.3921,20.3364,20.3851,27300.0
2010-10-25 15:50:00,29.27,29.28,29.23,29.23,19500.0,20.3782,20.3851,20.3503,20.3503,19500.0
2010-10-25 15:55:00,29.24,29.26,29.16,29.23,46900.0,20.3573,20.3712,20.3016,20.3503,46900.0
2010-10-26 09:30:00,28.99,29.01,28.74,28.74,18800.0,20.1832,20.1972,20.0092,20.0092,18800.0
2010-10-26 09:35:00,28.73,28.89,28.64,28.83,9300.0,20.0022,20.1136,19.9396,20.0718,9300.0
2010-10-26 09:40:00,28.83,29.04,28.74,28.98,9300.0,20.0718,20.218,20.0092,20.1763,9300.0
2010-10-26 09:45:00,29.02,29.11,29.01,29.08,9200.0,20.2041,20.2668,20.1972,20.2459,9200.0
2010-10-26 09:50:00,29.08,29.09,29.02,29.03,8900.0,20.2459,20.2528,20.2041,20.2111,8900.0
2010-10-26 09:55:00,29.02,29.07,29.0,29.04,9300.0,20.2041,20.2389,20.1902,20.218,9300.0
2010-10-26 10:00:00,29.06,29.3,29.06,29.23,34000.0,20.232,20.3991,20.232,20.3503,34000.0
2010-10-26 10:05:00,29.24,29.25,29.15,29.22,16100.0,20.3573,20.3642,20.2946,20.3434,16100.0
2010-10-26 10:10:00,29.22,29.3,29.19,29.3,10500.0,20.3434,20.3991,20.3225,20.3991,10500.0
2010-10-26 10:15:00,29.3,29.45,29.3,29.4,14800.0,20.3991,20.5035,20.3991,20.4687,14800.0
2010-10-26 10:20:00,29.42,29.52,29.42,29.42,5400.0,20.4826,20.5522,20.4826,20.4826,5400.0
2010-10-26 10:25:00,29.43,29.45,29.39,29.4,7500.0,20.4896,20.5035,20.4617,20.4687,7500.0
2010-10-26 10:30:00,29.4,29.42,29.36,29.36,6100.0,20.4687,20.4826,20.4408,20.4408,6100.0
2010-10-26 10:35:00,29.34,29.34,29.21,29.21,6800.0,20.4269,20.4269,20.3364,20.3364,6800.0
2010-10-26 10:40:00,29.22,29.26,29.15,29.16,6700.0,20.3434,20.3712,20.2946,20.3016,6700.0
2010-10-26 10:45:00,29.18,29.21,29.18,29.2,8300.0,20.3155,20.3364,20.3155,20.3294,8300.0
2010-10-26 10:50:00,29.21,29.26,29.19,29.25,12700.0,20.3364,20.3712,20.3225,20.3642,12700.0
2010-10-26 10:55:00,29.24,29.28,29.24,29.25,11500.0,20.3573,20.3851,20.3573,20.3642,11500.0
2010-10-26 11:00:00,29.25,29.3,29.22,29.22,6800.0,20.3642,20.3991,20.3434,20.3434,6800.0
2010-10-26 11:05:00,29.2,29.21,29.09,29.16,13800.0,20.3294,20.3364,20.2528,20.3016,13800.0
2010-10-26 11:10:00,29.15,29.19,29.11,29.17,20700.0,20.2946,20.3225,20.2668,20.3085,20700.0
2010-10-26 11:15:00,29.2,29.26,29.18,29.19,13700.0,20.3294,20.3712,20.3155,20.3225,13700.0
2010-10-26 11:20:00,29.25,29.37,29.24,29.36,14400.0,20.3642,20.4478,20.3573,20.4408,14400.0
2010-10-26 11:25:00,29.36,29.38,29.33,29.36,6900.0,20.4408,20.4548,20.4199,20.4408,6900.0
2010-10-26 11:30:00,29.35,29.39,29.34,29.38,3200.0,20.4339,20.4617,20.4269,20.4548,3200.0
2010-10-26 11:35:00,29.37,29.41,29.37,29.41,3100.0,20.4478,20.4756,20.4478,20.4756,3100.0
2010-10-26 11:40:00,29.39,29.39,29.35,29.35,3000.0,20.4617,20.4617,20.4339,20.4339,3000.0
2010-10-26 11:45:00,29.35,29.39,29.35,29.39,2000.0,20.4339,20.4617,20.4339,20.4617,2000.0
2010-10-26 11:50:00,29.39,29.41,29.39,29.4,3700.0,20.4617,20.4756,20.4617,20.4687,3700.0
2010-10-26 11:55:00,29.4,29.45,29.4,29.45,3100.0,20.4687,20.5035,20.4687,20.5035,3100.0
2010-10-26 12:00:00,29.45,29.47,29.42,29.42,3400.0,20.5035,20.5174,20.4826,20.4826,3400.0
2010-10-26 12:05:00,29.41,29.42,29.38,29.42,4300.0,20.4756,20.4826,20.4548,20.4826,4300.0
2010-10-26 12:10:00,29.42,29.49,29.42,29.49,7300.0,20.4826,20.5313,20.4826,20.5313,7300.0
2010-10-26 12:15:00,29.48,29.48,29.46,29.46,3800.0,20.5244,20.5244,20.5104,20.5104,3800.0
2010-10-26 12:20:00,29.45,29.45,29.39,29.4,5400.0,20.5035,20.5035,20.4617,20.4687,5400.0
2010-10-26 12:25:00,29.42,29.43,29.41,29.41,2600.0,20.4826,20.4896,20.4756,20.4756,2600.0
2010-10-26 12:30:00,29.41,29.43,29.4,29.4,1900.0,20.4756,20.4896,20.4687,20.4687,1900.0
2010-10-26 12:35:00,29.39,29.42,29.39,29.41,1700.0,20.4617,20.4826,20.4617,20.4756,1700.0
2010-10-26 12:40:00,29.4,29.42,29.35,29.35,3400.0,20.4687,20.4826,20.4339,20.4339,3400.0
2010-10-26 12:45:00,29.36,29.37,29.35,29.37,2300.0,20.4408,20.4478,20.4339,20.4478,2300.0
2010-10-26 12:50:00,29.36,29.39,29.36,29.37,3100.0,20.4408,20.4617,20.4408,20.4478,3100.0
2010-10-26 12:55:00,29.38,29.42,29.37,29.4,9900.0,20.4548,20.4826,20.4478,20.4687,9900.0
2010-10-26 13:00:00,29.39,29.42,29.38,29.38,7600.0,20.4617,20.4826,20.4548,20.4548,7600.0
2010-10-26 13:05:00,29.4,29.47,29.4,29.47,2400.0,20.4687,20.5174,20.4687,20.5174,2400.0
2010-10-26 13:10:00,29.47,29.51,29.45,29.5,2500.0,20.5174,20.5453,20.5035,20.5383,2500.0
2010-10-26 13:15:00,29.51,29.51,29.47,29.48,2800.0,20.5453,20.5453,20.5174,20.5244,2800.0
2010-10-26 13:20:00,29.48,29.5,29.46,29.48,3000.0,20.5244,20.5383,20.5104,20.5244,3000.0
2010-10-26 13:25:00,29.48,29.49,29.45,29.46,3900.0,20.5244,20.5313,20.5035,20.5104,3900.0
2010-10-26 13:30:00,29.46,29.46,29.45,29.45,3900.0,20.5104,20.5104,20.5035,20.5035,3900.0
2010-10-26 13:35:00,29.45,29.45,29.44,29.44,1600.0,20.5035,20.5035,20.4965,20.4965,1600.0
2010-10-26 13:40:00,29.45,29.47,29.43,29.45,3600.0,20.5035,20.5174,20.4896,20.5035,3600.0
2010-10-26 13:45:00,29.45,29.45,29.37,29.38,3200.0,20.5035,20.5035,20.4478,20.4548,3200.0
2010-10-26 13:50:00,29.39,29.39,29.28,29.28,15500.0,20.4617,20.4617,20.3851,20.3851,15500.0
2010-10-26 13:55:00,29.3,29.33,29.3,29.3,2400.0,20.3991,20.4199,20.3991,20.3991,2400.0
2010-10-26 14:00:00,29.29,29.34,29.28,29.28,1700.0,20.3921,20.4269,20.3851,20.3851,1700.0
2010-10-26 14:05:00,29.33,29.33,29.24,29.24,3800.0,20.4199,20.4199,20.3573,20.3573,3800.0
2010-10-26 14:10:00,29.24,29.27,29.21,29.26,3600.0,20.3573,20.3782,20.3364,20.3712,3600.0
2010-10-26 14:15:00,29.28,29.35,29.26,29.33,7100.0,20.3851,20.4339,20.3712,20.4199,7100.0
2010-10-26 14:20:00,29.34,29.34,29.26,29.27,3100.0,20.4269,20.4269,20.3712,20.3782,3100.0
2010-10-26 14:25:00,29.26,29.3,29.26,29.3,1600.0,20.3712,20.3991,20.3712,20.3991,1600.0
2010-10-26 14:30:00,29.31,29.31,29.27,29.3,2100.0,20.406,20.406,20.3782,20.3991,2100.0
2010-10-26 14:35:00,29.31,29.39,29.31,29.35,6700.0,20.406,20.4617,20.406,20.4339,6700.0
2010-10-26 14:40:00,29.34,29.37,29.27,29.27,5100.0,20.4269,20.4478,20.3782,20.3782,5100.0
2010-10-26 14:45:00,29.28,29.29,29.26,29.27,2800.0,20.3851,20.3921,20.3712,20.3782,2800.0
2010-10-26 14:50:00,29.27,29.31,29.25,29.3,4400.0,20.3782,20.406,20.3642,20.3991,4400.0
2010-10-26 14:55:00,29.31,29.33,29.29,29.3,4000.0,20.406,20.4199,20.3921,20.3991,4000.0
2010-10-26 15:00:00,29.31,29.31,29.27,29.28,5300.0,20.406,20.406,20.3782,20.3851,5300.0
2010-10-26 15:05:00,29.29,29.32,29.28,29.32,7900.0,20.3921,20.413,20.3851,20.413,7900.0
2010-10-26 15:10:00,29.33,29.38,29.32,29.32,8900.0,20.4199,20.4548,20.413,20.413,8900.0
2010-10-26 15:15:00,29.32,29.36,29.31,29.36,10900.0,20.413,20.4408,20.406,20.4408,10900.0
2010-10-26 15:20:00,29.36,29.4,29.36,29.36,14800.0,20.4408,20.4687,20.4408,20.4408,14800.0
2010-10-26 15:25:00,29.37,29.4,29.37,29.4,14200.0,20.4478,20.4687,20.4478,20.4687,14200.0
2010-10-26 15:30:00,29.4,29.42,29.4,29.42,9500.0,20.4687,20.4826,20.4687,20.4826,9500.0
2010-10-26 15:35:00,29.42,29.42,29.4,29.4,12700.0,20.4826,20.4826,20.4687,20.4687,12700.0
2010-10-26 15:40:00,29.4,29.4,29.33,29.33,11700.0,20.4687,20.4687,20.4199,20.4199,11700.0
2010-10-26 15:45:00,29.33,29.34,29.27,29.29,36300.0,20.4199,20.4269,20.3782,20.3921,36300.0
2010-10-26 15:50:00,29.28,29.32,29.28,29.31,22500.0,20.3851,20.413,20.3851,20.406,22500.0
2010-10-26 15:55:00,29.31,29.31,29.25,29.27,37000.0,20.406,20.406,20.3642,20.3782,37000.0
2010-10-27 09:30:00,29.1,29.1,28.38,28.5,38800.0,20.2598,20.2598,19.7585,19.8421,38800.0
2010-10-27 09:35:00,28.48,28.77,28.48,28.76,15100.0,19.8282,20.0301,19.8282,20.0231,15100.0
2010-10-27 09:40:00,28.8,28.85,28.73,28.74,18800.0,20.0509,20.0858,20.0022,20.0092,18800.0
2010-10-27 09:45:00,28.73,28.75,28.63,28.66,28500.0,20.0022,20.0161,19.9326,19.9535,28500.0
2010-10-27 09:50:00,28.67,28.71,28.62,28.62,22700.0,19.9604,19.9883,19.9256,19.9256,22700.0
2010-10-27 09:55:00,28.62,28.77,28.6,28.77,15000.0,19.9256,20.0301,19.9117,20.0301,15000.0
2010-10-27 10:00:00,28.76,28.82,28.75,28.81,19700.0,20.0231,20.0649,20.0161,20.0579,19700.0
2010-10-27 10:05:00,28.8,28.83,28.75,28.75,10200.0,20.0509,20.0718,20.0161,20.0161,10200.0
2010-10-27 10:10:00,28.75,28.75,28.67,28.72,13600.0,20.0161,20.0161,19.9604,19.9953,13600.0
2010-10-27 10:15:00,28.72,28.77,28.7,28.73,9500.0,19.9953,20.0301,19.9813,20.0022,9500.0
2010-10-27 10:20:00,28.73,28.75,28.56,28.58,19100.0,20.0022,20.0161,19.8839,19.8978,19100.0
2010-10-27 10:25:00,28.55,28.61,28.54,28.57,10000.0,19.8769,19.9187,19.8699,19.8908,10000.0
2010-10-27 10:30:00,28.56,28.7,28.55,28.65,10600.0,19.8839,19.9813,19.8769,19.9465,10600.0
2010-10-27 10:35:00,28.68,28.68,28.58,28.61,9400.0,19.9674,19.9674,19.8978,19.9187,9400.0
2010-10-27 10:40:00,28.6,28.62,28.56,28.62,12300.0,19.9117,19.9256,19.8839,19.9256,12300.0
2010-10-27 10:45:00,28.61,28.66,28.6,28.62,5600.0,19.9187,19.9535,19.9117,19.9256,5600.0
2010-10-27 10:50:00,28.63,28.68,28.58,28.67,9200.0,19.9326,19.9674,19.8978,19.9604,9200.0
2010-10-27 10:55:00,28.67,28.68,28.58,28.61,9800.0,19.9604,19.9674,19.8978,19.9187,9800.0
2010-10-27 11:00:00,28.61,28.63,28.53,28.58,12100.0,19.9187,19.9326,19.863,19.8978,12100.0
2010-10-27 11:05:00,28.58,28.58,28.5,28.55,18000.0,19.8978,19.8978,19.8421,19.8769,18000.0
2010-10-27 11:10:00,28.54,28.56,28.5,28.55,12500.0,19.8699,19.8839,19.8421,19.8769,12500.0
2010-10-27 11:15:00,28.54,28.55,28.5,28.5,6400.0,19.8699,19.8769,19.8421,19.8421,6400.0
2010-10-27 11:20:00,28.49,28.52,28.46,28.48,9100.0,19.8351,19.856,19.8142,19.8282,9100.0
2010-10-27 11:25:00,28.49,28.51,28.41,28.43,9200.0,19.8351,19.849,19.7794,19.7933,9200.0
2010-10-27 11:30:00,28.43,28.43,28.35,28.42,20100.0,19.7933,19.7933,19.7377,19.7864,20100.0
2010-10-27 11:35:00,28.4,28.48,28.39,28.43,20700.0,19.7725,19.8282,19.7655,19.7933,20700.0
2010-10-27 11:40:00,28.44,28.52,28.44,28.51,8700.0,19.8003,19.856,19.8003,19.849,8700.0
2010-10-27 11:45:00,28.5,28.52,28.47,28.47,9500.0,19.8421,19.856,19.8212,19.8212,9500.0
2010-10-27 11:50:00,28.47,28.55,28.46,28.48,10500.0,19.8212,19.8769,19.8142,19.8282,10500.0
2010-10-27 11:55:00,28.48,28.5,28.41,28.44,7000.0,19.8282,19.8421,19.7794,19.8003,7000.0
2010-10-27 12:00:00,28.42,28.43,28.34,28.35,13700.0,19.7864,19.7933,19.7307,19.7377,13700.0
2010-10-27 12:05:00,28.34,28.36,28.31,28.36,27500.0,19.7307,19.7446,19.7098,19.7446,27500.0
2010-10-27 12:10:00,28.36,28.43,28.35,28.43,7000.0,19.7446,19.7933,19.7377,19.7933,7000.0
2010-10-27 12:15:00,28.43,28.45,28.43,28.45,8600.0,19.7933,19.8073,19.7933,19.8073,8600.0
2010-10-27 12:20:00,28.45,28.45,28.38,28.39,10700.0,19.8073,19.8073,19.7585,19.7655,10700.0
2010-10-27 12:25:00,28.39,28.39,28.36,28.36,10700.0,19.7655,19.7655,19.7446,19.7446,10700.0
2010-10-27 12:30:00,28.36,28.39,28.3,28.3,15200.0,19.7446,19.7655,19.7028,19.7028,15200.0
2010-10-27 12:35:00,28.3,28.31,28.27,28.28,13300.0,19.7028,19.7098,19.682,19.6889,13300.0
2010-10-27 12:40:00,28.29,28.29,28.25,28.26,19500.0,19.6959,19.6959,19.668,19.675,19500.0
2010-10-27 12:45:00,28.26,28.29,28.26,28.26,16200.0,19.675,19.6959,19.675,19.675,16200.0
2010-10-27 12:50:00,28.28,28.28,28.27,28.27,7500.0,19.6889,19.6889,19.682,19.682,7500.0
2010-10-27 12:55:00,28.27,28.3,28.27,28.3,10000.0,19.682,19.7028,19.682,19.7028,10000.0
2010-10-27 13:00:00,28.3,28.34,28.29,28.32,11500.0,19.7028,19.7307,19.6959,19.7168,11500.0
2010-10-27 13:05:00,28.34,28.35,28.32,28.34,5600.0,19.7307,19.7377,19.7168,19.7307,5600.0
2010-10-27 13:10:00,28.32,28.33,28.29,28.3,8700.0,19.7168,19.7237,19.6959,19.7028,8700.0
2010-10-27 13:15:00,28.29,28.29,28.26,28.29,5700.0,19.6959,19.6959,19.675,19.6959,5700.0
2010-10-27 13:20:00,28.3,28.35,28.3,28.35,9700.0,19.7028,19.7377,19.7028,19.7377,9700.0
2010-10-27 13:25:00,28.35,28.41,28.33,28.41,9600.0,19.7377,19.7794,19.7237,19.7794,9600.0
2010-10-27 13:30:00,28.42,28.42,28.37,28.37,10000.0,19.7864,19.7864,19.7516,19.7516,10000.0
2010-10-27 13:35:00,28.38,28.38,28.35,28.38,6300.0,19.7585,19.7585,19.7377,19.7585,6300.0
2010-10-27 13:40:00,28.38,28.45,28.38,28.45,6100.0,19.7585,19.8073,19.7585,19.8073,6100.0
2010-10-27 13:45:00,28.46,28.49,28.44,28.49,13200.0,19.8142,19.8351,19.8003,19.8351,13200.0
2010-10-27 13:50:00,28.49,28.49,28.47,28.47,7300.0,19.8351,19.8351,19.8212,19.8212,7300.0
2010-10-27 13:55:00,28.47,28.53,28.47,28.53,10700.0,19.8212,19.863,19.8212,19.863,10700.0
2010-10-27 14:00:00,28.53,28.56,28.51,28.51,15100.0,19.863,19.8839,19.849,19.849,15100.0
2010-10-27 14:05:00,28.51,28.55,28.49,28.54,10000.0,19.849,19.8769,19.8351,19.8699,10000.0
2010-10-27 14:10:00,28.55,28.55,28.53,28.54,6300.0,19.8769,19.8769,19.863,19.8699,6300.0
2010-10-27 14:15:00,28.55,28.59,28.54,28.55,9900.0,19.8769,19.9047,19.8699,19.8769,9900.0
2010-10-27 14:20:00,28.56,28.56,28.51,28.53,11000.0,19.8839,19.8839,19.849,19.863,11000.0
2010-10-27 14:25:00,28.52,28.55,28.52,28.54,5800.0,19.856,19.8769,19.856,19.8699,5800.0
2010-10-27 14:30:00,28.54,28.57,28.53,28.55,6200.0,19.8699,19.8908,19.863,19.8769,6200.0
2010-10-27 14:35:00,28.57,28.62,28.52,28.62,12000.0,19.8908,19.9256,19.856,19.9256,12000.0
2010-10-27 14:40:00,28.61,28.68,28.61,28.64,11600.0,19.9187,19.9674,19.9187,19.9396,11600.0
2010-10-27 14:45:00,28.64,28.67,28.63,28.65,11000.0,19.9396,19.9604,19.9326,19.9465,11000.0
2010-10-27 14:50:00,28.64,28.65,28.62,28.64,8700.0,19.9396,19.9465,19.9256,19.9396,8700.0
2010-10-27 14:55:00,28.64,28.68,28.64,28.65,9600.0,19.9396,19.9674,19.9396,19.9465,9600.0
2010-10-27 15:00:00,28.65,28.69,28.65,28.67,13200.0,19.9465,19.9744,19.9465,19.9604,13200.0
2010-10-27 15:05:00,28.67,28.72,28.67,28.7,11800.0,19.9604,19.9953,19.9604,19.9813,11800.0
2010-10-27 15:10:00,28.69,28.7,28.65,28.66,10600.0,19.9744,19.9813,19.9465,19.9535,10600.0
2010-10-27 15:15:00,28.65,28.68,28.65,28.68,14300.0,19.9465,19.9674,19.9465,19.9674,14300.0
2010-10-27 15:20:00,28.67,28.68,28.6,28.65,27700.0,19.9604,19.9674,19.9117,19.9465,27700.0
2010-10-27 15:25:00,28.65,28.69,28.63,28.63,34400.0,19.9465,19.9744,19.9326,19.9326,34400.0
2010-10-27 15:30:00,28.63,28.68,28.63,28.68,25300.0,19.9326,19.9674,19.9326,19.9674,25300.0
2010-10-27 15:35:00,28.67,28.71,28.66,28.7,33800.0,19.9604,19.9883,19.9535,19.9813,33800.0
2010-10-27 15:40:00,28.71,28.72,28.69,28.72,28200.0,19.9883,19.9953,19.9744,19.9953,28200.0
2010-10-27 15:45:00,28.72,28.74,28.69,28.71,28500.0,19.9953,20.0092,19.9744,19.9883,28500.0
2010-10-27 15:50:00,28.71,28.8,28.71,28.78,41900.0,19.9883,20.0509,19.9883,20.037,41900.0
2010-10-27 15:55:00,28.78,28.83,28.77,28.77,55400.0,20.037,20.0718,20.0301,20.0301,55400.0
2010-10-28 09:30:00,28.91,29.05,28.85,28.87,6600.0,20.1275,20.225,20.0858,20.0997,6600.0
2010-10-28 09:35:00,28.89,28.95,28.77,28.9,5500.0,20.1136,20.1554,20.0301,20.1206,5500.0
2010-10-28 09:40:00,28.86,28.87,28.64,28.67,10100.0,20.0927,20.0997,19.9396,19.9604,10100.0
2010-10-28 09:45:00,28.72,28.79,28.66,28.66,7700.0,19.9953,20.044,19.9535,19.9535,7700.0
2010-10-28 09:50:00,28.66,28.68,28.45,28.51,35000.0,19.9535,19.9674,19.8073,19.849,35000.0
2010-10-28 09:55:00,28.5,28.51,28.41,28.43,15700.0,19.8421,19.849,19.7794,19.7933,15700.0
2010-10-28 10:00:00,28.44,28.6,28.44,28.59,9100.0,19.8003,19.9117,19.8003,19.9047,9100.0
2010-10-28 10:05:00,28.6,28.6,28.53,28.57,7000.0,19.9117,19.9117,19.863,19.8908,7000.0
2010-10-28 10:10:00,28.58,28.58,28.47,28.48,8500.0,19.8978,19.8978,19.8212,19.8282,8500.0
2010-10-28 10:15:00,28.48,28.5,28.4,28.45,6000.0,19.8282,19.8421,19.7725,19.8073,6000.0
2010-10-28 10:20:00,28.46,28.47,28.3,28.34,15000.0,19.8142,19.8212,19.7028,19.7307,15000.0
2010-10-28 10:25:00,28.34,28.34,28.21,28.24,16200.0,19.7307,19.7307,19.6402,19.6611,16200.0
2010-10-28 10:30:00,28.24,28.3,28.18,28.29,15200.0,19.6611,19.7028,19.6193,19.6959,15200.0
2010-10-28 10:35:00,28.31,28.37,28.28,28.3,7000.0,19.7098,19.7516,19.6889,19.7028,7000.0
2010-10-28 10:40:00,28.29,28.34,28.27,28.34,8800.0,19.6959,19.7307,19.682,19.7307,8800.0
2010-10-28 10:45:00,28.34,28.47,28.32,28.45,10800.0,19.7307,19.8212,19.7168,19.8073,10800.0
2010-10-28 10:50:00,28.45,28.51,28.45,28.48,5800.0,19.8073,19.849,19.8073,19.8282,5800.0
2010-10-28 10:55:00,28.48,28.55,28.47,28.53,7600.0,19.8282,19.8769,19.8212,19.863,7600.0
2010-10-28 11:00:00,28.52,28.53,28.49,28.52,7500.0,19.856,19.863,19.8351,19.856,7500.0
2010-10-28 11:05:00,28.53,28.55,28.48,28.5,4700.0,19.863,19.8769,19.8282,19.8421,4700.0
2010-10-28 11:10:00,28.51,28.54,28.51,28.54,4900.0,19.849,19.8699,19.849,19.8699,4900.0
2010-10-28 11:15:00,28.51,28.56,28.46,28.47,8000.0,19.849,19.8839,19.8142,19.8212,8000.0
2010-10-28 11:20:00,28.47,28.48,28.46,28.48,4600.0,19.8212,19.8282,19.8142,19.8282,4600.0
2010-10-28 11:25:00,28.47,28.5,28.45,28.48,6400.0,19.8212,19.8421,19.8073,19.8282,6400.0
2010-10-28 11:30:00,28.47,28.47,28.39,28.39,13900.0,19.8212,19.8212,19.7655,19.7655,13900.0
2010-10-28 11:35:00,28.39,28.4,28.38,28.38,5000.0,19.7655,19.7725,19.7585,19.7585,5000.0
2010-10-28 11:40:00,28.37,28.4,28.36,28.39,6100.0,19.7516,19.7725,19.7446,19.7655,6100.0
2010-10-28 11:45:00,28.41,28.42,28.38,28.39,4500.0,19.7794,19.7864,19.7585,19.7655,4500.0
2010-10-28 11:50:00,28.39,28.41,28.39,28.4,2700.0,19.7655,19.7794,19.7655,19.7725,2700.0
2010-10-28 11:55:00,28.4,28.4,28.35,28.35,2500.0,19.7725,19.7725,19.7377,19.7377,2500.0
2010-10-28 12:00:00,28.34,28.34,28.25,28.27,11600.0,19.7307,19.7307,19.668,19.682,11600.0
2010-10-28 12:05:00,28.29,28.31,28.27,28.28,4700.0,19.6959,19.7098,19.682,19.6889,4700.0
2010-10-28 12:10:00,28.29,28.36,28.28,28.28,6400.0,19.6959,19.7446,19.6889,19.6889,6400.0
2010-10-28 12:15:00,28.28,28.32,28.28,28.3,6000.0,19.6889,19.7168,19.6889,19.7028,6000.0
2010-10-28 12:20:00,28.33,28.33,28.29,28.3,2100.0,19.7237,19.7237,19.6959,19.7028,2100.0
2010-10-28 12:25:00,28.3,28.31,28.25,28.27,3700.0,19.7028,19.7098,19.668,19.682,3700.0
2010-10-28 12:30:00,28.26,28.3,28.21,28.3,5700.0,19.675,19.7028,19.6402,19.7028,5700.0
2010-10-28 12:35:00,28.3,28.3,28.26,28.28,3400.0,19.7028,19.7028,19.675,19.6889,3400.0
2010-10-28 12:40:00,28.28,28.32,28.28,28.31,3700.0,19.6889,19.7168,19.6889,19.7098,3700.0
2010-10-28 12:45:00,28.3,28.32,28.25,28.27,4300.0,19.7028,19.7168,19.668,19.682,4300.0
2010-10-28 12:50:00,28.27,28.33,28.27,28.3,4300.0,19.682,19.7237,19.682,19.7028,4300.0
2010-10-28 12:55:00,28.3,28.31,28.24,28.24,2700.0,19.7028,19.7098,19.6611,19.6611,2700.0
2010-10-28 13:00:00,28.24,28.33,28.24,28.28,4400.0,19.6611,19.7237,19.6611,19.6889,4400.0
2010-10-28 13:05:00,28.28,28.33,28.27,28.3,8900.0,19.6889,19.7237,19.682,19.7028,8900.0
2010-10-28 13:10:00,28.3,28.4,28.3,28.38,5100.0,19.7028,19.7725,19.7028,19.7585,5100.0
2010-10-28 13:15:00,28.39,28.44,28.39,28.41,5100.0,19.7655,19.8003,19.7655,19.7794,5100.0
2010-10-28 13:20:00,28.41,28.43,28.39,28.4,4600.0,19.7794,19.7933,19.7655,19.7725,4600.0
2010-10-28 13:25:00,28.4,28.41,28.38,28.38,4000.0,19.7725,19.7794,19.7585,19.7585,4000.0
2010-10-28 13:30:00,28.38,28.44,28.38,28.41,8900.0,19.7585,19.8003,19.7585,19.7794,8900.0
2010-10-28 13:35:00,28.41,28.44,28.38,28.39,6300.0,19.7794,19.8003,19.7585,19.7655,6300.0
2010-10-28 13:40:00,28.4,28.4,28.35,28.38,6200.0,19.7725,19.7725,19.7377,19.7585,6200.0
2010-10-28 13:45:00,28.38,28.38,28.31,28.36,7000.0,19.7585,19.7585,19.7098,19.7446,7000.0
2010-10-28 13:50:00,28.37,28.37,28.36,28.37,2300.0,19.7516,19.7516,19.7446,19.7516,2300.0
2010-10-28 13:55:00,28.39,28.39,28.38,28.38,1400.0,19.7655,19.7655,19.7585,19.7585,1400.0
2010-10-28 14:00:00,28.39,28.44,28.38,28.43,3100.0,19.7655,19.8003,19.7585,19.7933,3100.0
2010-10-28 14:05:00,28.44,28.49,28.44,28.49,4200.0,19.8003,19.8351,19.8003,19.8351,4200.0
2010-10-28 14:10:00,28.48,28.5,28.48,28.48,3800.0,19.8282,19.8421,19.8282,19.8282,3800.0
2010-10-28 14:15:00,28.49,28.5,28.45,28.47,3900.0,19.8351,19.8421,19.8073,19.8212,3900.0
2010-10-28 14:20:00,28.46,28.53,28.45,28.52,2400.0,19.8142,19.863,19.8073,19.856,2400.0
2010-10-28 14:25:00,28.52,28.53,28.48,28.5,5000.0,19.856,19.863,19.8282,19.8421,5000.0
2010-10-28 14:30:00,28.5,28.52,28.47,28.52,3900.0,19.8421,19.856,19.8212,19.856,3900.0
2010-10-28 14:35:00,28.51,28.51,28.47,28.5,6000.0,19.849,19.849,19.8212,19.8421,6000.0
2010-10-28 14:40:00,28.51,28.53,28.49,28.53,5800.0,19.849,19.863,19.8351,19.863,5800.0
2010-10-28 14:45:00,28.52,28.52,28.48,28.5,13800.0,19.856,19.856,19.8282,19.8421,13800.0
2010-10-28 14:50:00,28.5,28.53,28.48,28.53,25400.0,19.8421,19.863,19.8282,19.863,25400.0
2010-10-28 14:55:00,28.52,28.58,28.52,28.56,15300.0,19.856,19.8978,19.856,19.8839,15300.0
2010-10-28 15:00:00,28.56,28.57,28.52,28.55,13200.0,19.8839,19.8908,19.856,19.8769,13200.0
2010-10-28 15:05:00,28.56,28.62,28.56,28.61,9300.0,19.8839,19.9256,19.8839,19.9187,9300.0
2010-10-28 15:10:00,28.61,28.63,28.58,28.59,13000.0,19.9187,19.9326,19.8978,19.9047,13000.0
2010-10-28 15:15:00,28.59,28.6,28.55,28.58,7500.0,19.9047,19.9117,19.8769,19.8978,7500.0
2010-10-28 15:20:00,28.58,28.58,28.52,28.54,9600.0,19.8978,19.8978,19.856,19.8699,9600.0
2010-10-28 15:25:00,28.54,28.58,28.53,28.57,9700.0,19.8699,19.8978,19.863,19.8908,9700.0
2010-10-28 15:30:00,28.57,28.63,28.56,28.61,15700.0,19.8908,19.9326,19.8839,19.9187,15700.0
2010-10-28 15:35:00,28.62,28.66,28.6,28.63,11500.0,19.9256,19.9535,19.9117,19.9326,11500.0
2010-10-28 15:40:00,28.63,28.69,28.63,28.66,19700.0,19.9326,19.9744,19.9326,19.9535,19700.0
2010-10-28 15:45:00,28.66,28.69,28.61,28.66,15900.0,19.9535,19.9744,19.9187,19.9535,15900.0
2010-10-28 15:50:00,28.66,28.67,28.62,28.64,32100.0,19.9535,19.9604,19.9256,19.9396,32100.0
2010-10-28 15:55:00,28.64,28.67,28.63,28.66,66000.0,19.9396,19.9604,19.9326,19.9535,66000.0
2010-10-29 09:30:00,28.54,28.71,28.53,28.55,2600.0,19.8699,19.9883,19.863,19.8769,2600.0
2010-10-29 09:35:00,28.59,28.62,28.57,28.58,3600.0,19.9047,19.9256,19.8908,19.8978,3600.0
2010-10-29 09:40:00,28.56,28.64,28.47,28.64,5200.0,19.8839,19.9396,19.8212,19.9396,5200.0
2010-10-29 09:45:00,28.67,28.67,28.57,28.64,4100.0,19.9604,19.9604,19.8908,19.9396,4100.0
2010-10-29 09:50:00,28.63,28.63,28.58,28.6,2900.0,19.9326,19.9326,19.8978,19.9117,2900.0
2010-10-29 09:55:00,28.6,28.6,28.46,28.56,6500.0,19.9117,19.9117,19.8142,19.8839,6500.0
2010-10-29 10:00:00,28.56,28.64,28.52,28.62,2700.0,19.8839,19.9396,19.856,19.9256,2700.0
2010-10-29 10:05:00,28.63,28.76,28.63,28.63,6800.0,19.9326,20.0231,19.9326,19.9326,6800.0
2010-10-29 10:10:00,28.64,28.68,28.64,28.65,3000.0,19.9396,19.9674,19.9396,19.9465,3000.0
2010-10-29 10:15:00,28.66,28.69,28.66,28.66,1300.0,19.9535,19.9744,19.9535,19.9535,1300.0
2010-10-29 10:20:00,28.66,28.67,28.65,28.66,1000.0,19.9535,19.9604,19.9465,19.9535,1000.0
2010-10-29 10:25:00,28.67,28.71,28.67,28.69,1800.0,19.9604,19.9883,19.9604,19.9744,1800.0
2010-10-29 10:30:00,28.69,28.69,28.62,28.62,2000.0,19.9744,19.9744,19.9256,19.9256,2000.0
2010-10-29 10:35:00,28.61,28.61,28.58,28.58,2100.0,19.9187,19.9187,19.8978,19.8978,2100.0
2010-10-29 10:40:00,28.57,28.59,28.57,28.57,1000.0,19.8908,19.9047,19.8908,19.8908,1000.0
2010-10-29 10:45:00,28.54,28.55,28.5,28.53,1700.0,19.8699,19.8769,19.8421,19.863,1700.0
2010-10-29 10:50:00,28.52,28.53,28.48,28.49,2600.0,19.856,19.863,19.8282,19.8351,2600.0
2010-10-29 10:55:00,28.48,28.52,28.48,28.52,4200.0,19.8282,19.856,19.8282,19.856,4200.0
2010-10-29 11:00:00,28.53,28.57,28.52,28.57,5600.0,19.863,19.8908,19.856,19.8908,5600.0
2010-10-29 11:05:00,28.53,28.57,28.49,28.57,5800.0,19.863,19.8908,19.8351,19.8908,5800.0
2010-10-29 11:10:00,28.56,28.56,28.49,28.49,3900.0,19.8839,19.8839,19.8351,19.8351,3900.0
2010-10-29 11:15:00,28.48,28.52,28.46,28.52,5200.0,19.8282,19.856,19.8142,19.856,5200.0
2010-10-29 11:20:00,28.53,28.53,28.48,28.48,2000.0,19.863,19.863,19.8282,19.8282,2000.0
2010-10-29 11:25:00,28.48,28.51,28.47,28.5,6600.0,19.8282,19.849,19.8212,19.8421,6600.0
2010-10-29 11:30:00,28.48,28.48,28.44,28.47,4200.0,19.8282,19.8282,19.8003,19.8212,4200.0
2010-10-29 11:35:00,28.47,28.54,28.45,28.54,2200.0,19.8212,19.8699,19.8073,19.8699,2200.0
2010-10-29 11:40:00,28.52,28.56,28.52,28.55,4100.0,19.856,19.8839,19.856,19.8769,4100.0
2010-10-29 11:45:00,28.54,28.56,28.49,28.53,5900.0,19.8699,19.8839,19.8351,19.863,5900.0
2010-10-29 11:50:00,28.53,28.57,28.52,28.56,3200.0,19.863,19.8908,19.856,19.8839,3200.0
2010-10-29 11:55:00,28.56,28.61,28.56,28.59,2900.0,19.8839,19.9187,19.8839,19.9047,2900.0
2010-10-29 12:00:00,28.59,28.64,28.59,28.61,3600.0,19.9047,19.9396,19.9047,19.9187,3600.0
2010-10-29 12:05:00,28.62,28.62,28.61,28.62,1400.0,19.9256,19.9256,19.9187,19.9256,1400.0
2010-10-29 12:10:00,28.6,28.65,28.6,28.63,5500.0,19.9117,19.9465,19.9117,19.9326,5500.0
2010-10-29 12:15:00,28.64,28.66,28.63,28.66,4500.0,19.9396,19.9535,19.9326,19.9535,4500.0
2010-10-29 12:20:00,28.66,28.67,28.66,28.67,5700.0,19.9535,19.9604,19.9535,19.9604,5700.0
2010-10-29 12:25:00,28.67,28.7,28.66,28.7,4400.0,19.9604,19.9813,19.9535,19.9813,4400.0
2010-10-29 12:30:00,28.7,28.73,28.7,28.73,8300.0,19.9813,20.0022,19.9813,20.0022,8300.0
2010-10-29 12:35:00,28.73,28.73,28.72,28.73,2900.0,20.0022,20.0022,19.9953,20.0022,2900.0
2010-10-29 12:40:00,28.72,28.72,28.71,28.71,2500.0,19.9953,19.9953,19.9883,19.9883,2500.0
2010-10-29 12:45:00,28.7,28.71,28.68,28.68,3900.0,19.9813,19.9883,19.9674,19.9674,3900.0
2010-10-29 12:50:00,28.68,28.68,28.66,28.67,2600.0,19.9674,19.9674,19.9535,19.9604,2600.0
2010-10-29 12:55:00,28.68,28.68,28.68,28.68,400.0,19.9674,19.9674,19.9674,19.9674,400.0
2010-10-29 13:00:00,28.67,28.68,28.64,28.64,3700.0,19.9604,19.9674,19.9396,19.9396,3700.0
2010-10-29 13:05:00,28.65,28.66,28.65,28.65,1500.0,19.9465,19.9535,19.9465,19.9465,1500.0
2010-10-29 13:10:00,28.65,28.65,28.62,28.62,2900.0,19.9465,19.9465,19.9256,19.9256,2900.0
2010-10-29 13:15:00,28.61,28.61,28.59,28.6,3100.0,19.9187,19.9187,19.9047,19.9117,3100.0
2010-10-29 13:20:00,28.6,28.61,28.59,28.61,2800.0,19.9117,19.9187,19.9047,19.9187,2800.0
2010-10-29 13:25:00,28.6,28.62,28.6,28.62,1800.0,19.9117,19.9256,19.9117,19.9256,1800.0
2010-10-29 13:30:00,28.62,28.63,28.6,28.6,1000.0,19.9256,19.9326,19.9117,19.9117,1000.0
2010-10-29 13:35:00,28.61,28.63,28.61,28.63,3300.0,19.9187,19.9326,19.9187,19.9326,3300.0
2010-10-29 13:40:00,28.63,28.66,28.61,28.66,6200.0,19.9326,19.9535,19.9187,19.9535,6200.0
2010-10-29 13:45:00,28.66,28.69,28.65,28.69,5000.0,19.9535,19.9744,19.9465,19.9744,5000.0
2010-10-29 13:50:00,28.69,28.76,28.69,28.76,11500.0,19.9744,20.0231,19.9744,20.0231,11500.0
2010-10-29 13:55:00,28.76,28.8,28.75,28.79,6700.0,20.0231,20.0509,20.0161,20.044,6700.0
2010-10-29 14:00:00,28.79,28.8,28.76,28.76,1900.0,20.044,20.0509,20.0231,20.0231,1900.0
2010-10-29 14:05:00,28.76,28.77,28.75,28.76,2800.0,20.0231,20.0301,20.0161,20.0231,2800.0
2010-10-29 14:10:00,28.76,28.77,28.75,28.75,4700.0,20.0231,20.0301,20.0161,20.0161,4700.0
2010-10-29 14:15:00,28.74,28.75,28.74,28.75,1700.0,20.0092,20.0161,20.0092,20.0161,1700.0
2010-10-29 14:20:00,28.75,28.77,28.74,28.77,4600.0,20.0161,20.0301,20.0092,20.0301,4600.0
2010-10-29 14:25:00,28.76,28.77,28.74,28.74,3000.0,20.0231,20.0301,20.0092,20.0092,3000.0
2010-10-29 14:30:00,28.74,28.75,28.74,28.75,2500.0,20.0092,20.0161,20.0092,20.0161,2500.0
2010-10-29 14:35:00,28.75,28.76,28.73,28.75,9900.0,20.0161,20.0231,20.0022,20.0161,9900.0
2010-10-29 14:40:00,28.75,28.79,28.75,28.78,7400.0,20.0161,20.044,20.0161,20.037,7400.0
2010-10-29 14:45:00,28.78,28.79,28.77,28.78,3800.0,20.037,20.044,20.0301,20.037,3800.0
2010-10-29 14:50:00,28.78,28.78,28.75,28.76,2600.0,20.037,20.037,20.0161,20.0231,2600.0
2010-10-29 14:55:00,28.77,28.77,28.75,28.75,5600.0,20.0301,20.0301,20.0161,20.0161,5600.0
2010-10-29 15:00:00,28.75,28.76,28.74,28.75,19300.0,20.0161,20.0231,20.0092,20.0161,19300.0
2010-10-29 15:05:00,28.75,28.76,28.74,28.75,11300.0,20.0161,20.0231,20.0092,20.0161,11300.0
2010-10-29 15:10:00,28.75,28.75,28.69,28.71,31000.0,20.0161,20.0161,19.9744,19.9883,31000.0
2010-10-29 15:15:00,28.71,28.71,28.69,28.7,6800.0,19.9883,19.9883,19.9744,19.9813,6800.0
2010-10-29 15:20:00,28.7,28.71,28.69,28.7,10800.0,19.9813,19.9883,19.9744,19.9813,10800.0
2010-10-29 15:25:00,28.69,28.73,28.68,28.73,17800.0,19.9744,20.0022,19.9674,20.0022,17800.0
2010-10-29 15:30:00,28.73,28.75,28.73,28.74,5100.0,20.0022,20.0161,20.0022,20.0092,5100.0
2010-10-29 15:35:00,28.74,28.76,28.72,28.76,9900.0,20.0092,20.0231,19.9953,20.0231,9900.0
2010-10-29 15:40:00,28.76,28.77,28.74,28.75,12600.0,20.0231,20.0301,20.0092,20.0161,12600.0
2010-10-29 15:45:00,28.75,28.82,28.74,28.79,38400.0,20.0161,20.0649,20.0092,20.044,38400.0
2010-10-29 15:50:00,28.8,28.83,28.78,28.82,29300.0,20.0509,20.0718,20.037,20.0649,29300.0
2010-10-29 15:55:00,28.81,28.85,28.8,28.8,84600.0,20.0579,20.0858,20.0509,20.0509,84600.0
2010-11-01 09:30:00,28.98,28.98,28.83,28.9,5300.0,20.1763,20.1763,20.0718,20.1206,5300.0
2010-11-01 09:35:00,28.8,28.86,28.8,28.84,8000.0,20.0509,20.0927,20.0509,20.0788,8000.0
2010-11-01 09:40:00,28.87,28.94,28.86,28.87,5300.0,20.0997,20.1484,20.0927,20.0997,5300.0
2010-11-01 09:45:00,28.86,28.88,28.83,28.83,16500.0,20.0927,20.1066,20.0718,20.0718,16500.0
2010-11-01 09:50:00,28.83,28.9,28.82,28.86,16900.0,20.0718,20.1206,20.0649,20.0927,16900.0
2010-11-01 09:55:00,28.88,28.89,28.81,28.84,9100.0,20.1066,20.1136,20.0579,20.0788,9100.0
2010-11-01 10:00:00,28.87,28.97,28.86,28.93,27200.0,20.0997,20.1693,20.0927,20.1415,27200.0
2010-11-01 10:05:00,28.92,29.0,28.92,28.95,10700.0,20.1345,20.1902,20.1345,20.1554,10700.0
2010-11-01 10:10:00,28.92,28.94,28.85,28.85,7100.0,20.1345,20.1484,20.0858,20.0858,7100.0
2010-11-01 10:15:00,28.85,28.9,28.85,28.88,4100.0,20.0858,20.1206,20.0858,20.1066,4100.0
2010-11-01 10:20:00,28.86,28.87,28.76,28.84,8800.0,20.0927,20.0997,20.0231,20.0788,8800.0
2010-11-01 10:25:00,28.84,28.85,28.8,28.84,4000.0,20.0788,20.0858,20.0509,20.0788,4000.0
2010-11-01 10:30:00,28.85,28.93,28.85,28.93,14300.0,20.0858,20.1415,20.0858,20.1415,14300.0
2010-11-01 10:35:00,28.93,28.98,28.9,28.98,21200.0,20.1415,20.1763,20.1206,20.1763,21200.0
2010-11-01 10:40:00,28.96,29.13,28.96,29.13,20500.0,20.1623,20.2807,20.1623,20.2807,20500.0
2010-11-01 10:45:00,29.11,29.12,29.08,29.12,5400.0,20.2668,20.2737,20.2459,20.2737,5400.0
2010-11-01 10:50:00,29.12,29.13,29.05,29.05,9400.0,20.2737,20.2807,20.225,20.225,9400.0
2010-11-01 10:55:00,29.05,29.06,29.01,29.02,6600.0,20.225,20.232,20.1972,20.2041,6600.0
2010-11-01 11:00:00,29.01,29.01,28.92,28.95,7000.0,20.1972,20.1972,20.1345,20.1554,7000.0
2010-11-01 11:05:00,28.95,28.95,28.88,28.92,8000.0,20.1554,20.1554,20.1066,20.1345,8000.0
2010-11-01 11:10:00,28.91,28.97,28.9,28.97,4300.0,20.1275,20.1693,20.1206,20.1693,4300.0
2010-11-01 11:15:00,28.97,28.97,28.88,28.88,4500.0,20.1693,20.1693,20.1066,20.1066,4500.0
2010-11-01 11:20:00,28.88,28.89,28.85,28.85,7400.0,20.1066,20.1136,20.0858,20.0858,7400.0
2010-11-01 11:25:00,28.83,28.86,28.82,28.84,5200.0,20.0718,20.0927,20.0649,20.0788,5200.0
2010-11-01 11:30:00,28.83,28.85,28.81,28.85,4400.0,20.0718,20.0858,20.0579,20.0858,4400.0
2010-11-01 11:35:00,28.85,28.85,28.78,28.8,4800.0,20.0858,20.0858,20.037,20.0509,4800.0
2010-11-01 11:40:00,28.79,28.81,28.76,28.76,5900.0,20.044,20.0579,20.0231,20.0231,5900.0
2010-11-01 11:45:00,28.76,28.83,28.75,28.83,6000.0,20.0231,20.0718,20.0161,20.0718,6000.0
2010-11-01 11:50:00,28.83,28.83,28.77,28.8,5100.0,20.0718,20.0718,20.0301,20.0509,5100.0
2010-11-01 11:55:00,28.81,28.86,28.8,28.86,4300.0,20.0579,20.0927,20.0509,20.0927,4300.0
2010-11-01 12:00:00,28.84,28.86,28.83,28.83,4400.0,20.0788,20.0927,20.0718,20.0718,4400.0
2010-11-01 12:05:00,28.84,28.84,28.81,28.81,5400.0,20.0788,20.0788,20.0579,20.0579,5400.0
2010-11-01 12:10:00,28.81,28.82,28.78,28.82,4400.0,20.0579,20.0649,20.037,20.0649,4400.0
2010-11-01 12:15:00,28.82,28.87,28.82,28.84,5800.0,20.0649,20.0997,20.0649,20.0788,5800.0
2010-11-01 12:20:00,28.84,28.85,28.83,28.84,3800.0,20.0788,20.0858,20.0718,20.0788,3800.0
2010-11-01 12:25:00,28.83,28.85,28.82,28.85,4600.0,20.0718,20.0858,20.0649,20.0858,4600.0
2010-11-01 12:30:00,28.84,28.88,28.84,28.88,7800.0,20.0788,20.1066,20.0788,20.1066,7800.0
2010-11-01 12:35:00,28.88,28.88,28.87,28.88,4800.0,20.1066,20.1066,20.0997,20.1066,4800.0
2010-11-01 12:40:00,28.87,28.92,28.87,28.92,8100.0,20.0997,20.1345,20.0997,20.1345,8100.0
2010-11-01 12:45:00,28.91,28.92,28.85,28.85,9400.0,20.1275,20.1345,20.0858,20.0858,9400.0
2010-11-01 12:50:00,28.84,28.84,28.82,28.83,6100.0,20.0788,20.0788,20.0649,20.0718,6100.0
2010-11-01 12:55:00,28.82,28.83,28.8,28.82,2200.0,20.0649,20.0718,20.0509,20.0649,2200.0
2010-11-01 13:00:00,28.82,28.87,28.79,28.79,13100.0,20.0649,20.0997,20.044,20.044,13100.0
2010-11-01 13:05:00,28.81,28.81,28.76,28.8,9100.0,20.0579,20.0579,20.0231,20.0509,9100.0
2010-11-01 13:10:00,28.79,28.82,28.78,28.79,2800.0,20.044,20.0649,20.037,20.044,2800.0
2010-11-01 13:15:00,28.79,28.82,28.77,28.82,4000.0,20.044,20.0649,20.0301,20.0649,4000.0
2010-11-01 13:20:00,28.82,28.82,28.78,28.81,5700.0,20.0649,20.0649,20.037,20.0579,5700.0
2010-11-01 13:25:00,28.79,28.83,28.79,28.82,7500.0,20.044,20.0718,20.044,20.0649,7500.0
2010-11-01 13:30:00,28.83,28.89,28.83,28.88,7900.0,20.0718,20.1136,20.0718,20.1066,7900.0
2010-11-01 13:35:00,28.88,28.91,28.88,28.91,5000.0,20.1066,20.1275,20.1066,20.1275,5000.0
2010-11-01 13:40:00,28.91,28.96,28.9,28.96,7300.0,20.1275,20.1623,20.1206,20.1623,7300.0
2010-11-01 13:45:00,28.95,28.96,28.93,28.95,3800.0,20.1554,20.1623,20.1415,20.1554,3800.0
2010-11-01 13:50:00,28.96,29.01,28.96,28.99,7800.0,20.1623,20.1972,20.1623,20.1832,7800.0
2010-11-01 13:55:00,29.0,29.01,28.99,28.99,5300.0,20.1902,20.1972,20.1832,20.1832,5300.0
2010-11-01 14:00:00,28.99,29.0,28.98,28.98,3400.0,20.1832,20.1902,20.1763,20.1763,3400.0
2010-11-01 14:05:00,28.98,29.01,28.98,29.01,6400.0,20.1763,20.1972,20.1763,20.1972,6400.0
2010-11-01 14:10:00,29.01,29.02,29.0,29.0,10700.0,20.1972,20.2041,20.1902,20.1902,10700.0
2010-11-01 14:15:00,28.99,29.0,28.98,28.98,2700.0,20.1832,20.1902,20.1763,20.1763,2700.0
2010-11-01 14:20:00,28.98,29.03,28.98,29.01,9200.0,20.1763,20.2111,20.1763,20.1972,9200.0
2010-11-01 14:25:00,29.03,29.03,28.99,28.99,7200.0,20.2111,20.2111,20.1832,20.1832,7200.0
2010-11-01 14:30:00,28.99,29.0,28.94,28.96,7400.0,20.1832,20.1902,20.1484,20.1623,7400.0
2010-11-01 14:35:00,28.97,28.99,28.9,28.9,9100.0,20.1693,20.1832,20.1206,20.1206,9100.0
2010-11-01 14:40:00,28.9,28.92,28.85,28.92,9800.0,20.1206,20.1345,20.0858,20.1345,9800.0
2010-11-01 14:45:00,28.92,28.94,28.89,28.89,8300.0,20.1345,20.1484,20.1136,20.1136,8300.0
2010-11-01 14:50:00,28.89,28.9,28.88,28.88,5500.0,20.1136,20.1206,20.1066,20.1066,5500.0
2010-11-01 14:55:00,28.88,28.89,28.86,28.86,9800.0,20.1066,20.1136,20.0927,20.0927,9800.0
2010-11-01 15:00:00,28.86,28.87,28.83,28.86,14300.0,20.0927,20.0997,20.0718,20.0927,14300.0
2010-11-01 15:05:00,28.85,28.86,28.76,28.79,18800.0,20.0858,20.0927,20.0231,20.044,18800.0
2010-11-01 15:10:00,28.79,28.8,28.73,28.74,18000.0,20.044,20.0509,20.0022,20.0092,18000.0
2010-11-01 15:15:00,28.73,28.78,28.72,28.77,11500.0,20.0022,20.037,19.9953,20.0301,11500.0
2010-11-01 15:20:00,28.77,28.83,28.74,28.82,21600.0,20.0301,20.0718,20.0092,20.0649,21600.0
2010-11-01 15:25:00,28.82,28.88,28.81,28.82,15200.0,20.0649,20.1066,20.0579,20.0649,15200.0
2010-11-01 15:30:00,28.81,28.87,28.81,28.85,12600.0,20.0579,20.0997,20.0579,20.0858,12600.0
2010-11-01 15:35:00,28.84,28.84,28.81,28.83,15200.0,20.0788,20.0788,20.0579,20.0718,15200.0
2010-11-01 15:40:00,28.82,28.84,28.81,28.81,19800.0,20.0649,20.0788,20.0579,20.0579,19800.0
2010-11-01 15:45:00,28.82,28.9,28.82,28.9,36400.0,20.0649,20.1206,20.0649,20.1206,36400.0
2010-11-01 15:50:00,28.9,28.98,28.89,28.95,48900.0,20.1206,20.1763,20.1136,20.1554,48900.0
2010-11-01 15:55:00,28.95,29.02,28.94,28.97,67600.0,20.1554,20.2041,20.1484,20.1693,67600.0
2010-11-02 09:30:00,29.13,29.36,29.13,29.28,9000.0,20.2807,20.4408,20.2807,20.3851,9000.0
2010-11-02 09:35:00,29.27,29.27,29.17,29.24,14500.0,20.3782,20.3782,20.3085,20.3573,14500.0
2010-11-02 09:40:00,29.2,29.3,29.19,29.28,11100.0,20.3294,20.3991,20.3225,20.3851,11100.0
2010-11-02 09:45:00,29.28,29.3,29.22,29.26,7400.0,20.3851,20.3991,20.3434,20.3712,7400.0
2010-11-02 09:50:00,29.3,29.33,29.24,29.28,8900.0,20.3991,20.4199,20.3573,20.3851,8900.0
2010-11-02 09:55:00,29.26,29.29,29.21,29.26,5400.0,20.3712,20.3921,20.3364,20.3712,5400.0
2010-11-02 10:00:00,29.26,29.3,29.24,29.24,3900.0,20.3712,20.3991,20.3573,20.3573,3900.0
2010-11-02 10:05:00,29.26,29.29,29.19,29.27,6300.0,20.3712,20.3921,20.3225,20.3782,6300.0
2010-11-02 10:10:00,29.26,29.31,29.2,29.2,7600.0,20.3712,20.406,20.3294,20.3294,7600.0
2010-11-02 10:15:00,29.18,29.21,29.12,29.12,15600.0,20.3155,20.3364,20.2737,20.2737,15600.0
2010-11-02 10:20:00,29.12,29.16,29.1,29.11,1600.0,20.2737,20.3016,20.2598,20.2668,1600.0
2010-11-02 10:25:00,29.09,29.14,29.07,29.11,4500.0,20.2528,20.2877,20.2389,20.2668,4500.0
2010-11-02 10:30:00,29.12,29.13,29.02,29.02,3900.0,20.2737,20.2807,20.2041,20.2041,3900.0
2010-11-02 10:35:00,29.03,29.04,28.99,29.04,6000.0,20.2111,20.218,20.1832,20.218,6000.0
2010-11-02 10:40:00,29.05,29.06,29.04,29.05,2100.0,20.225,20.232,20.218,20.225,2100.0
2010-11-02 10:45:00,29.06,29.13,29.05,29.06,8100.0,20.232,20.2807,20.225,20.232,8100.0
2010-11-02 10:50:00,29.06,29.14,29.03,29.13,6000.0,20.232,20.2877,20.2111,20.2807,6000.0
2010-11-02 10:55:00,29.11,29.14,29.08,29.12,1600.0,20.2668,20.2877,20.2459,20.2737,1600.0
2010-11-02 11:00:00,29.13,29.17,29.12,29.17,3200.0,20.2807,20.3085,20.2737,20.3085,3200.0
2010-11-02 11:05:00,29.18,29.24,29.18,29.24,4200.0,20.3155,20.3573,20.3155,20.3573,4200.0
2010-11-02 11:10:00,29.23,29.24,29.19,29.22,4900.0,20.3503,20.3573,20.3225,20.3434,4900.0
2010-11-02 11:15:00,29.23,29.24,29.2,29.23,3200.0,20.3503,20.3573,20.3294,20.3503,3200.0
2010-11-02 11:20:00,29.23,29.27,29.22,29.27,7600.0,20.3503,20.3782,20.3434,20.3782,7600.0
2010-11-02 11:25:00,29.27,29.3,29.27,29.29,3300.0,20.3782,20.3991,20.3782,20.3921,3300.0
2010-11-02 11:30:00,29.29,29.3,29.28,29.3,3300.0,20.3921,20.3991,20.3851,20.3991,3300.0
2010-11-02 11:35:00,29.3,29.3,29.28,29.28,3000.0,20.3991,20.3991,20.3851,20.3851,3000.0
2010-11-02 11:40:00,29.27,29.27,29.21,29.21,5600.0,20.3782,20.3782,20.3364,20.3364,5600.0
2010-11-02 11:45:00,29.2,29.2,29.17,29.2,5200.0,20.3294,20.3294,20.3085,20.3294,5200.0
2010-11-02 11:50:00,29.21,29.23,29.2,29.21,3200.0,20.3364,20.3503,20.3294,20.3364,3200.0
2010-11-02 11:55:00,29.22,29.28,29.22,29.28,2200.0,20.3434,20.3851,20.3434,20.3851,2200.0
2010-11-02 12:00:00,29.27,29.29,29.26,29.29,1700.0,20.3782,20.3921,20.3712,20.3921,1700.0
2010-11-02 12:05:00,29.28,29.33,29.27,29.33,3600.0,20.3851,20.4199,20.3782,20.4199,3600.0
2010-11-02 12:10:00,29.32,29.32,29.29,29.3,3500.0,20.413,20.413,20.3921,20.3991,3500.0
2010-11-02 12:15:00,29.3,29.36,29.3,29.36,5800.0,20.3991,20.4408,20.3991,20.4408,5800.0
2010-11-02 12:20:00,29.36,29.37,29.34,29.34,7000.0,20.4408,20.4478,20.4269,20.4269,7000.0
2010-11-02 12:25:00,29.33,29.35,29.32,29.34,2600.0,20.4199,20.4339,20.413,20.4269,2600.0
2010-11-02 12:30:00,29.34,29.34,29.31,29.31,2200.0,20.4269,20.4269,20.406,20.406,2200.0
2010-11-02 12:35:00,29.31,29.34,29.31,29.34,4800.0,20.406,20.4269,20.406,20.4269,4800.0
2010-11-02 12:40:00,29.33,29.34,29.31,29.31,5800.0,20.4199,20.4269,20.406,20.406,5800.0
2010-11-02 12:45:00,29.32,29.44,29.32,29.41,11300.0,20.413,20.4965,20.413,20.4756,11300.0
2010-11-02 12:50:00,29.41,29.42,29.4,29.41,4300.0,20.4756,20.4826,20.4687,20.4756,4300.0
2010-11-02 12:55:00,29.41,29.42,29.36,29.36,3800.0,20.4756,20.4826,20.4408,20.4408,3800.0
2010-11-02 13:00:00,29.37,29.41,29.36,29.41,6300.0,20.4478,20.4756,20.4408,20.4756,6300.0
2010-11-02 13:05:00,29.41,29.43,29.41,29.41,2100.0,20.4756,20.4896,20.4756,20.4756,2100.0
2010-11-02 13:10:00,29.4,29.41,29.39,29.4,2600.0,20.4687,20.4756,20.4617,20.4687,2600.0
2010-11-02 13:15:00,29.4,29.42,29.4,29.41,2100.0,20.4687,20.4826,20.4687,20.4756,2100.0
2010-11-02 13:20:00,29.4,29.41,29.4,29.4,500.0,20.4687,20.4756,20.4687,20.4687,500.0
2010-11-02 13:25:00,29.4,29.41,29.4,29.41,1700.0,20.4687,20.4756,20.4687,20.4756,1700.0
2010-11-02 13:30:00,29.41,29.43,29.39,29.4,9500.0,20.4756,20.4896,20.4617,20.4687,9500.0
2010-11-02 13:35:00,29.41,29.43,29.4,29.43,5100.0,20.4756,20.4896,20.4687,20.4896,5100.0
2010-11-02 13:40:00,29.43,29.49,29.43,29.49,6900.0,20.4896,20.5313,20.4896,20.5313,6900.0
2010-11-02 13:45:00,29.49,29.52,29.48,29.5,10600.0,20.5313,20.5522,20.5244,20.5383,10600.0
2010-11-02 13:50:00,29.5,29.51,29.49,29.51,3500.0,20.5383,20.5453,20.5313,20.5453,3500.0
2010-11-02 13:55:00,29.52,29.58,29.52,29.55,7800.0,20.5522,20.594,20.5522,20.5731,7800.0
2010-11-02 14:00:00,29.55,29.58,29.54,29.57,5700.0,20.5731,20.594,20.5661,20.587,5700.0
2010-11-02 14:05:00,29.56,29.56,29.54,29.54,2400.0,20.5801,20.5801,20.5661,20.5661,2400.0
2010-11-02 14:10:00,29.54,29.55,29.53,29.53,3400.0,20.5661,20.5731,20.5592,20.5592,3400.0
2010-11-02 14:15:00,29.53,29.53,29.45,29.46,6200.0,20.5592,20.5592,20.5035,20.5104,6200.0
2010-11-02 14:20:00,29.45,29.48,29.45,29.48,5600.0,20.5035,20.5244,20.5035,20.5244,5600.0
2010-11-02 14:25:00,29.48,29.52,29.48,29.52,6100.0,20.5244,20.5522,20.5244,20.5522,6100.0
2010-11-02 14:30:00,29.51,29.55,29.49,29.54,28400.0,20.5453,20.5731,20.5313,20.5661,28400.0
2010-11-02 14:35:00,29.54,29.61,29.54,29.6,22600.0,20.5661,20.6149,20.5661,20.6079,22600.0
2010-11-02 14:40:00,29.6,29.63,29.6,29.61,22900.0,20.6079,20.6288,20.6079,20.6149,22900.0
2010-11-02 14:45:00,29.61,29.61,29.55,29.55,36200.0,20.6149,20.6149,20.5731,20.5731,36200.0
2010-11-02 14:50:00,29.54,29.56,29.52,29.56,8100.0,20.5661,20.5801,20.5522,20.5801,8100.0
2010-11-02 14:55:00,29.56,29.56,29.49,29.49,6000.0,20.5801,20.5801,20.5313,20.5313,6000.0
2010-11-02 15:00:00,29.49,29.53,29.49,29.52,7900.0,20.5313,20.5592,20.5313,20.5522,7900.0
2010-11-02 15:05:00,29.51,29.51,29.48,29.5,5900.0,20.5453,20.5453,20.5244,20.5383,5900.0
2010-11-02 15:10:00,29.5,29.52,29.49,29.51,6400.0,20.5383,20.5522,20.5313,20.5453,6400.0
2010-11-02 15:15:00,29.51,29.51,29.49,29.5,7700.0,20.5453,20.5453,20.5313,20.5383,7700.0
2010-11-02 15:20:00,29.5,29.5,29.46,29.47,13100.0,20.5383,20.5383,20.5104,20.5174,13100.0
2010-11-02 15:25:00,29.46,29.49,29.46,29.47,10700.0,20.5104,20.5313,20.5104,20.5174,10700.0
2010-11-02 15:30:00,29.46,29.49,29.46,29.48,31900.0,20.5104,20.5313,20.5104,20.5244,31900.0
2010-11-02 15:35:00,29.48,29.52,29.48,29.49,46200.0,20.5244,20.5522,20.5244,20.5313,46200.0
2010-11-02 15:40:00,29.49,29.51,29.46,29.48,29300.0,20.5313,20.5453,20.5104,20.5244,29300.0
2010-11-02 15:45:00,29.49,29.53,29.49,29.52,17600.0,20.5313,20.5592,20.5313,20.5522,17600.0
2010-11-02 15:50:00,29.53,29.59,29.53,29.54,37700.0,20.5592,20.601,20.5592,20.5661,37700.0
2010-11-02 15:55:00,29.55,29.55,29.51,29.51,69300.0,20.5731,20.5731,20.5453,20.5453,69300.0
2010-11-03 09:30:00,29.53,29.54,29.41,29.41,5900.0,20.5592,20.5661,20.4756,20.4756,5900.0
2010-11-03 09:35:00,29.45,29.5,29.45,29.49,8900.0,20.5035,20.5383,20.5035,20.5313,8900.0
2010-11-03 09:40:00,29.49,29.49,29.31,29.37,11700.0,20.5313,20.5313,20.406,20.4478,11700.0
2010-11-03 09:45:00,29.37,29.48,29.37,29.46,2700.0,20.4478,20.5244,20.4478,20.5104,2700.0
2010-11-03 09:50:00,29.46,29.51,29.45,29.5,10300.0,20.5104,20.5453,20.5035,20.5383,10300.0
2010-11-03 09:55:00,29.49,29.58,29.48,29.57,4900.0,20.5313,20.594,20.5244,20.587,4900.0
2010-11-03 10:00:00,29.57,29.66,29.54,29.6,24900.0,20.587,20.6497,20.5661,20.6079,24900.0
2010-11-03 10:05:00,29.6,29.62,29.55,29.62,12100.0,20.6079,20.6218,20.5731,20.6218,12100.0
2010-11-03 10:10:00,29.63,29.67,29.63,29.65,10900.0,20.6288,20.6567,20.6288,20.6427,10900.0
2010-11-03 10:15:00,29.65,29.66,29.58,29.58,8900.0,20.6427,20.6497,20.594,20.594,8900.0
2010-11-03 10:20:00,29.58,29.58,29.5,29.5,22600.0,20.594,20.594,20.5383,20.5383,22600.0
2010-11-03 10:25:00,29.5,29.5,29.46,29.47,5900.0,20.5383,20.5383,20.5104,20.5174,5900.0
2010-11-03 10:30:00,29.47,29.52,29.47,29.51,6400.0,20.5174,20.5522,20.5174,20.5453,6400.0
2010-11-03 10:35:00,29.51,29.53,29.48,29.51,5500.0,20.5453,20.5592,20.5244,20.5453,5500.0
2010-11-03 10:40:00,29.51,29.51,29.32,29.32,6700.0,20.5453,20.5453,20.413,20.413,6700.0
2010-11-03 10:45:00,29.32,29.35,29.31,29.35,5500.0,20.413,20.4339,20.406,20.4339,5500.0
2010-11-03 10:50:00,29.35,29.39,29.33,29.39,6400.0,20.4339,20.4617,20.4199,20.4617,6400.0
2010-11-03 10:55:00,29.38,29.39,29.36,29.36,2000.0,20.4548,20.4617,20.4408,20.4408,2000.0
2010-11-03 11:00:00,29.37,29.42,29.35,29.42,5500.0,20.4478,20.4826,20.4339,20.4826,5500.0
2010-11-03 11:05:00,29.41,29.41,29.34,29.34,11900.0,20.4756,20.4756,20.4269,20.4269,11900.0
2010-11-03 11:10:00,29.34,29.35,29.25,29.25,12900.0,20.4269,20.4339,20.3642,20.3642,12900.0
2010-11-03 11:15:00,29.26,29.33,29.26,29.31,6300.0,20.3712,20.4199,20.3712,20.406,6300.0
2010-11-03 11:20:00,29.31,29.35,29.31,29.35,2900.0,20.406,20.4339,20.406,20.4339,2900.0
2010-11-03 11:25:00,29.35,29.35,29.29,29.31,6700.0,20.4339,20.4339,20.3921,20.406,6700.0
2010-11-03 11:30:00,29.3,29.31,29.28,29.29,3500.0,20.3991,20.406,20.3851,20.3921,3500.0
2010-11-03 11:35:00,29.3,29.35,29.3,29.35,3000.0,20.3991,20.4339,20.3991,20.4339,3000.0
2010-11-03 11:40:00,29.37,29.38,29.32,29.32,4200.0,20.4478,20.4548,20.413,20.413,4200.0
2010-11-03 11:45:00,29.31,29.32,29.3,29.31,2600.0,20.406,20.413,20.3991,20.406,2600.0
2010-11-03 11:50:00,29.3,29.32,29.29,29.29,4000.0,20.3991,20.413,20.3921,20.3921,4000.0
2010-11-03 11:55:00,29.29,29.3,29.29,29.3,3800.0,20.3921,20.3991,20.3921,20.3991,3800.0
2010-11-03 12:00:00,29.3,29.3,29.24,29.25,4000.0,20.3991,20.3991,20.3573,20.3642,4000.0
2010-11-03 12:05:00,29.25,29.28,29.24,29.28,7000.0,20.3642,20.3851,20.3573,20.3851,7000.0
2010-11-03 12:10:00,29.28,29.28,29.27,29.28,2300.0,20.3851,20.3851,20.3782,20.3851,2300.0
2010-11-03 12:15:00,29.29,29.32,29.29,29.31,6100.0,20.3921,20.413,20.3921,20.406,6100.0
2010-11-03 12:20:00,29.31,29.31,29.28,29.3,12700.0,20.406,20.406,20.3851,20.3991,12700.0
2010-11-03 12:25:00,29.31,29.31,29.3,29.3,2100.0,20.406,20.406,20.3991,20.3991,2100.0
2010-11-03 12:30:00,29.31,29.34,29.31,29.34,5200.0,20.406,20.4269,20.406,20.4269,5200.0
2010-11-03 12:35:00,29.34,29.34,29.3,29.31,2400.0,20.4269,20.4269,20.3991,20.406,2400.0
2010-11-03 12:40:00,29.32,29.33,29.29,29.32,4900.0,20.413,20.4199,20.3921,20.413,4900.0
2010-11-03 12:45:00,29.32,29.34,29.32,29.33,2400.0,20.413,20.4269,20.413,20.4199,2400.0
2010-11-03 12:50:00,29.34,29.36,29.32,29.35,2800.0,20.4269,20.4408,20.413,20.4339,2800.0
2010-11-03 12:55:00,29.36,29.37,29.35,29.37,1400.0,20.4408,20.4478,20.4339,20.4478,1400.0
2010-11-03 13:00:00,29.36,29.4,29.34,29.38,7400.0,20.4408,20.4687,20.4269,20.4548,7400.0
2010-11-03 13:05:00,29.38,29.41,29.35,29.35,3900.0,20.4548,20.4756,20.4339,20.4339,3900.0
2010-11-03 13:10:00,29.35,29.38,29.35,29.38,3300.0,20.4339,20.4548,20.4339,20.4548,3300.0
2010-11-03 13:15:00,29.37,29.4,29.37,29.38,25200.0,20.4478,20.4687,20.4478,20.4548,25200.0
2010-11-03 13:20:00,29.38,29.45,29.38,29.45,9600.0,20.4548,20.5035,20.4548,20.5035,9600.0
2010-11-03 13:25:00,29.46,29.49,29.46,29.49,11000.0,20.5104,20.5313,20.5104,20.5313,11000.0
2010-11-03 13:30:00,29.48,29.55,29.48,29.55,10200.0,20.5244,20.5731,20.5244,20.5731,10200.0
2010-11-03 13:35:00,29.55,29.57,29.52,29.52,18000.0,20.5731,20.587,20.5522,20.5522,18000.0
2010-11-03 13:40:00,29.52,29.54,29.5,29.54,32900.0,20.5522,20.5661,20.5383,20.5661,32900.0
2010-11-03 13:45:00,29.54,29.54,29.52,29.54,3300.0,20.5661,20.5661,20.5522,20.5661,3300.0
2010-11-03 13:50:00,29.54,29.54,29.52,29.53,14900.0,20.5661,20.5661,20.5522,20.5592,14900.0
2010-11-03 13:55:00,29.52,29.52,29.42,29.42,44000.0,20.5522,20.5522,20.4826,20.4826,44000.0
2010-11-03 14:00:00,29.44,29.45,29.32,29.4,59600.0,20.4965,20.5035,20.413,20.4687,59600.0
2010-11-03 14:05:00,29.4,29.44,29.33,29.33,11000.0,20.4687,20.4965,20.4199,20.4199,11000.0
2010-11-03 14:10:00,29.33,29.34,29.23,29.27,16600.0,20.4199,20.4269,20.3503,20.3782,16600.0
2010-11-03 14:15:00,29.32,29.48,29.23,29.37,19200.0,20.413,20.5244,20.3503,20.4478,19200.0
2010-11-03 14:20:00,29.41,29.64,29.37,29.4,12800.0,20.4756,20.6358,20.4478,20.4687,12800.0
2010-11-03 14:25:00,29.39,29.39,29.16,29.16,18900.0,20.4617,20.4617,20.3016,20.3016,18900.0
2010-11-03 14:30:00,29.18,29.24,29.14,29.23,11500.0,20.3155,20.3573,20.2877,20.3503,11500.0
2010-11-03 14:35:00,29.24,29.41,29.19,29.33,17500.0,20.3573,20.4756,20.3225,20.4199,17500.0
2010-11-03 14:40:00,29.33,29.4,29.25,29.4,13100.0,20.4199,20.4687,20.3642,20.4687,13100.0
2010-11-03 14:45:00,29.42,29.43,29.36,29.39,11700.0,20.4826,20.4896,20.4408,20.4617,11700.0
2010-11-03 14:50:00,29.41,29.54,29.41,29.5,10300.0,20.4756,20.5661,20.4756,20.5383,10300.0
2010-11-03 14:55:00,29.49,29.56,29.47,29.48,9800.0,20.5313,20.5801,20.5174,20.5244,9800.0
2010-11-03 15:00:00,29.47,29.52,29.46,29.52,6200.0,20.5174,20.5522,20.5104,20.5522,6200.0
2010-11-03 15:05:00,29.53,29.55,29.48,29.49,9300.0,20.5592,20.5731,20.5244,20.5313,9300.0
2010-11-03 15:10:00,29.5,29.56,29.5,29.52,9400.0,20.5383,20.5801,20.5383,20.5522,9400.0
2010-11-03 15:15:00,29.53,29.56,29.49,29.5,7700.0,20.5592,20.5801,20.5313,20.5383,7700.0
2010-11-03 15:20:00,29.5,29.5,29.45,29.48,11400.0,20.5383,20.5383,20.5035,20.5244,11400.0
2010-11-03 15:25:00,29.49,29.5,29.44,29.44,12100.0,20.5313,20.5383,20.4965,20.4965,12100.0
2010-11-03 15:30:00,29.45,29.49,29.4,29.4,10300.0,20.5035,20.5313,20.4687,20.4687,10300.0
2010-11-03 15:35:00,29.42,29.47,29.42,29.45,6900.0,20.4826,20.5174,20.4826,20.5035,6900.0
2010-11-03 15:40:00,29.44,29.48,29.42,29.47,20300.0,20.4965,20.5244,20.4826,20.5174,20300.0
2010-11-03 15:45:00,29.47,29.52,29.47,29.51,62600.0,20.5174,20.5522,20.5174,20.5453,62600.0
2010-11-03 15:50:00,29.51,29.55,29.49,29.53,32500.0,20.5453,20.5731,20.5313,20.5592,32500.0
2010-11-03 15:55:00,29.55,29.61,29.53,29.6,62000.0,20.5731,20.6149,20.5592,20.6079,62000.0
2010-11-04 09:30:00,29.87,30.09,29.83,30.04,31200.0,20.7959,20.9491,20.768,20.9143,31200.0
2010-11-04 09:35:00,30.06,30.1,29.85,30.01,16000.0,20.9282,20.956,20.782,20.8934,16000.0
2010-11-04 09:40:00,30.01,30.18,30.0,30.09,19800.0,20.8934,21.0117,20.8864,20.9491,19800.0
2010-11-04 09:45:00,30.1,30.21,30.1,30.16,21100.0,20.956,21.0326,20.956,20.9978,21100.0
2010-11-04 09:50:00,30.16,30.27,30.14,30.25,11900.0,20.9978,21.0744,20.9839,21.0605,11900.0
2010-11-04 09:55:00,30.24,30.24,30.19,30.19,15300.0,21.0535,21.0535,21.0187,21.0187,15300.0
2010-11-04 10:00:00,30.19,30.23,30.18,30.21,39400.0,21.0187,21.0465,21.0117,21.0326,39400.0
2010-11-04 10:05:00,30.2,30.23,30.2,30.23,14000.0,21.0256,21.0465,21.0256,21.0465,14000.0
2010-11-04 10:10:00,30.22,30.26,30.2,30.2,12100.0,21.0396,21.0674,21.0256,21.0256,12100.0
2010-11-04 10:15:00,30.21,30.21,30.12,30.2,7000.0,21.0326,21.0326,20.9699,21.0256,7000.0
2010-11-04 10:20:00,30.19,30.34,30.19,30.25,14000.0,21.0187,21.1231,21.0187,21.0605,14000.0
2010-11-04 10:25:00,30.22,30.3,30.19,30.3,11200.0,21.0396,21.0953,21.0187,21.0953,11200.0
2010-11-04 10:30:00,30.29,30.3,30.21,30.22,5100.0,21.0883,21.0953,21.0326,21.0396,5100.0
2010-11-04 10:35:00,30.2,30.29,30.2,30.28,10500.0,21.0256,21.0883,21.0256,21.0813,10500.0
2010-11-04 10:40:00,30.28,30.28,30.21,30.21,5300.0,21.0813,21.0813,21.0326,21.0326,5300.0
2010-11-04 10:45:00,30.21,30.22,30.17,30.17,8600.0,21.0326,21.0396,21.0048,21.0048,8600.0
2010-11-04 10:50:00,30.18,30.19,30.14,30.14,22700.0,21.0117,21.0187,20.9839,20.9839,22700.0
2010-11-04 10:55:00,30.14,30.27,30.14,30.27,24100.0,20.9839,21.0744,20.9839,21.0744,24100.0
2010-11-04 11:00:00,30.26,30.36,30.26,30.36,18000.0,21.0674,21.137,21.0674,21.137,18000.0
2010-11-04 11:05:00,30.35,30.35,30.27,30.28,15400.0,21.1301,21.1301,21.0744,21.0813,15400.0
2010-11-04 11:10:00,30.29,30.32,30.25,30.26,14600.0,21.0883,21.1092,21.0605,21.0674,14600.0
2010-11-04 11:15:00,30.26,30.31,30.26,30.3,12800.0,21.0674,21.1022,21.0674,21.0953,12800.0
2010-11-04 11:20:00,30.29,30.34,30.25,30.33,16000.0,21.0883,21.1231,21.0605,21.1162,16000.0
2010-11-04 11:25:00,30.33,30.33,30.26,30.28,29200.0,21.1162,21.1162,21.0674,21.0813,29200.0
2010-11-04 11:30:00,30.28,30.32,30.27,30.27,8400.0,21.0813,21.1092,21.0744,21.0744,8400.0
2010-11-04 11:35:00,30.28,30.3,30.27,30.3,8400.0,21.0813,21.0953,21.0744,21.0953,8400.0
2010-11-04 11:40:00,30.29,30.3,30.25,30.25,3600.0,21.0883,21.0953,21.0605,21.0605,3600.0
2010-11-04 11:45:00,30.25,30.28,30.19,30.19,21500.0,21.0605,21.0813,21.0187,21.0187,21500.0
2010-11-04 11:50:00,30.2,30.2,30.14,30.16,18500.0,21.0256,21.0256,20.9839,20.9978,18500.0
2010-11-04 11:55:00,30.16,30.16,30.13,30.14,5600.0,20.9978,20.9978,20.9769,20.9839,5600.0
2010-11-04 12:00:00,30.13,30.14,30.11,30.13,9300.0,20.9769,20.9839,20.963,20.9769,9300.0
2010-11-04 12:05:00,30.14,30.16,30.08,30.08,12400.0,20.9839,20.9978,20.9421,20.9421,12400.0
2010-11-04 12:10:00,30.1,30.12,30.08,30.11,14200.0,20.956,20.9699,20.9421,20.963,14200.0
2010-11-04 12:15:00,30.11,30.11,30.05,30.09,7900.0,20.963,20.963,20.9212,20.9491,7900.0
2010-11-04 12:20:00,30.08,30.09,30.08,30.09,6700.0,20.9421,20.9491,20.9421,20.9491,6700.0
2010-11-04 12:25:00,30.08,30.08,30.04,30.05,7600.0,20.9421,20.9421,20.9143,20.9212,7600.0
2010-11-04 12:30:00,30.03,30.09,30.03,30.09,14900.0,20.9073,20.9491,20.9073,20.9491,14900.0
2010-11-04 12:35:00,30.08,30.08,30.04,30.06,14400.0,20.9421,20.9421,20.9143,20.9282,14400.0
2010-11-04 12:40:00,30.05,30.06,30.04,30.05,3300.0,20.9212,20.9282,20.9143,20.9212,3300.0
2010-11-04 12:45:00,30.05,30.06,30.02,30.03,8300.0,20.9212,20.9282,20.9003,20.9073,8300.0
2010-11-04 12:50:00,30.02,30.05,29.99,30.05,6900.0,20.9003,20.9212,20.8794,20.9212,6900.0
2010-11-04 12:55:00,30.05,30.06,30.03,30.04,10700.0,20.9212,20.9282,20.9073,20.9143,10700.0
2010-11-04 13:00:00,30.05,30.06,29.95,30.02,31800.0,20.9212,20.9282,20.8516,20.9003,31800.0
2010-11-04 13:05:00,30.02,30.04,29.99,29.99,37100.0,20.9003,20.9143,20.8794,20.8794,37100.0
2010-11-04 13:10:00,30.0,30.0,29.93,29.95,17300.0,20.8864,20.8864,20.8377,20.8516,17300.0
2010-11-04 13:15:00,29.95,29.96,29.94,29.95,13000.0,20.8516,20.8586,20.8446,20.8516,13000.0
2010-11-04 13:20:00,29.95,29.97,29.95,29.95,14900.0,20.8516,20.8655,20.8516,20.8516,14900.0
2010-11-04 13:25:00,29.96,29.97,29.91,29.91,19100.0,20.8586,20.8655,20.8237,20.8237,19100.0
2010-11-04 13:30:00,29.91,29.95,29.71,29.71,51900.0,20.8237,20.8516,20.6845,20.6845,51900.0
2010-11-04 13:35:00,29.71,29.72,29.61,29.62,32000.0,20.6845,20.6915,20.6149,20.6218,32000.0
2010-11-04 13:40:00,29.61,29.64,29.54,29.55,37300.0,20.6149,20.6358,20.5661,20.5731,37300.0
2010-11-04 13:45:00,29.55,29.58,29.46,29.54,90000.0,20.5731,20.594,20.5104,20.5661,90000.0
2010-11-04 13:50:00,29.54,29.62,29.45,29.47,78500.0,20.5661,20.6218,20.5035,20.5174,78500.0
2010-11-04 13:55:00,29.47,29.48,29.32,29.33,33900.0,20.5174,20.5244,20.413,20.4199,33900.0
2010-11-04 14:00:00,29.33,29.35,29.27,29.31,44300.0,20.4199,20.4339,20.3782,20.406,44300.0
2010-11-04 14:05:00,29.31,29.37,29.3,29.35,49800.0,20.406,20.4478,20.3991,20.4339,49800.0
2010-11-04 14:10:00,29.35,29.41,29.35,29.41,22900.0,20.4339,20.4756,20.4339,20.4756,22900.0
2010-11-04 14:15:00,29.4,29.5,29.38,29.49,26200.0,20.4687,20.5383,20.4548,20.5313,26200.0
2010-11-04 14:20:00,29.5,29.51,29.46,29.51,14200.0,20.5383,20.5453,20.5104,20.5453,14200.0
2010-11-04 14:25:00,29.5,29.56,29.5,29.54,17100.0,20.5383,20.5801,20.5383,20.5661,17100.0
2010-11-04 14:30:00,29.55,29.62,29.55,29.59,13100.0,20.5731,20.6218,20.5731,20.601,13100.0
2010-11-04 14:35:00,29.58,29.6,29.57,29.58,19600.0,20.594,20.6079,20.587,20.594,19600.0
2010-11-04 14:40:00,29.58,29.59,29.45,29.45,28900.0,20.594,20.601,20.5035,20.5035,28900.0
2010-11-04 14:45:00,29.46,29.48,29.42,29.45,27800.0,20.5104,20.5244,20.4826,20.5035,27800.0
2010-11-04 14:50:00,29.45,29.52,29.44,29.52,16200.0,20.5035,20.5522,20.4965,20.5522,16200.0
2010-11-04 14:55:00,29.53,29.54,29.51,29.51,15200.0,20.5592,20.5661,20.5453,20.5453,15200.0
2010-11-04 15:00:00,29.52,29.56,29.52,29.56,13300.0,20.5522,20.5801,20.5522,20.5801,13300.0
2010-11-04 15:05:00,29.56,29.56,29.53,29.53,13300.0,20.5801,20.5801,20.5592,20.5592,13300.0
2010-11-04 15:10:00,29.53,29.54,29.48,29.5,29700.0,20.5592,20.5661,20.5244,20.5383,29700.0
2010-11-04 15:15:00,29.5,29.57,29.5,29.54,22100.0,20.5383,20.587,20.5383,20.5661,22100.0
2010-11-04 15:20:00,29.55,29.58,29.54,29.57,23900.0,20.5731,20.594,20.5661,20.587,23900.0
2010-11-04 15:25:00,29.57,29.63,29.55,29.63,38000.0,20.587,20.6288,20.5731,20.6288,38000.0
2010-11-04 15:30:00,29.63,29.67,29.61,29.65,44800.0,20.6288,20.6567,20.6149,20.6427,44800.0
2010-11-04 15:35:00,29.64,29.67,29.63,29.65,28800.0,20.6358,20.6567,20.6288,20.6427,28800.0
2010-11-04 15:40:00,29.65,29.66,29.62,29.65,32500.0,20.6427,20.6497,20.6218,20.6427,32500.0
2010-11-04 15:45:00,29.65,29.66,29.59,29.62,42600.0,20.6427,20.6497,20.601,20.6218,42600.0
2010-11-04 15:50:00,29.62,29.62,29.59,29.61,35800.0,20.6218,20.6218,20.601,20.6149,35800.0
2010-11-04 15:55:00,29.61,29.7,29.6,29.68,97300.0,20.6149,20.6775,20.6079,20.6636,97300.0
2010-11-05 09:30:00,29.68,29.69,29.6,29.65,7300.0,20.6636,20.6706,20.6079,20.6427,7300.0
2010-11-05 09:35:00,29.67,29.98,29.67,29.94,16500.0,20.6567,20.8725,20.6567,20.8446,16500.0
2010-11-05 09:40:00,29.92,29.94,29.84,29.89,7300.0,20.8307,20.8446,20.775,20.8098,7300.0
2010-11-05 09:45:00,29.89,29.89,29.81,29.84,17800.0,20.8098,20.8098,20.7541,20.775,17800.0
2010-11-05 09:50:00,29.84,29.9,29.8,29.89,11300.0,20.775,20.8168,20.7472,20.8098,11300.0
2010-11-05 09:55:00,29.9,29.94,29.84,29.86,11000.0,20.8168,20.8446,20.775,20.7889,11000.0
2010-11-05 10:00:00,29.88,29.9,29.79,29.81,18500.0,20.8029,20.8168,20.7402,20.7541,18500.0
2010-11-05 10:05:00,29.81,29.85,29.76,29.83,15900.0,20.7541,20.782,20.7193,20.768,15900.0
2010-11-05 10:10:00,29.83,29.85,29.79,29.82,16300.0,20.768,20.782,20.7402,20.7611,16300.0
2010-11-05 10:15:00,29.81,29.84,29.75,29.75,12200.0,20.7541,20.775,20.7124,20.7124,12200.0
2010-11-05 10:20:00,29.75,29.83,29.74,29.81,19000.0,20.7124,20.768,20.7054,20.7541,19000.0
2010-11-05 10:25:00,29.82,29.86,29.81,29.86,12000.0,20.7611,20.7889,20.7541,20.7889,12000.0
2010-11-05 10:30:00,29.84,29.95,29.84,29.95,19000.0,20.775,20.8516,20.775,20.8516,19000.0
2010-11-05 10:35:00,29.95,30.01,29.94,30.0,37900.0,20.8516,20.8934,20.8446,20.8864,37900.0
2010-11-05 10:40:00,29.98,29.99,29.86,29.88,40000.0,20.8725,20.8794,20.7889,20.8029,40000.0
2010-11-05 10:45:00,29.88,29.9,29.83,29.84,15100.0,20.8029,20.8168,20.768,20.775,15100.0
2010-11-05 10:50:00,29.84,29.84,29.79,29.8,14900.0,20.775,20.775,20.7402,20.7472,14900.0
2010-11-05 10:55:00,29.8,29.82,29.78,29.81,12600.0,20.7472,20.7611,20.7332,20.7541,12600.0
2010-11-05 11:00:00,29.81,29.84,29.78,29.78,13200.0,20.7541,20.775,20.7332,20.7332,13200.0
2010-11-05 11:05:00,29.78,29.81,29.75,29.79,16300.0,20.7332,20.7541,20.7124,20.7402,16300.0
2010-11-05 11:10:00,29.78,29.8,29.76,29.8,36200.0,20.7332,20.7472,20.7193,20.7472,36200.0
2010-11-05 11:15:00,29.81,29.85,29.8,29.83,10300.0,20.7541,20.782,20.7472,20.768,10300.0
2010-11-05 11:20:00,29.83,29.85,29.78,29.78,11500.0,20.768,20.782,20.7332,20.7332,11500.0
2010-11-05 11:25:00,29.8,29.84,29.79,29.82,10700.0,20.7472,20.775,20.7402,20.7611,10700.0
2010-11-05 11:30:00,29.83,29.84,29.78,29.78,5700.0,20.768,20.775,20.7332,20.7332,5700.0
2010-11-05 11:35:00,29.78,29.8,29.74,29.78,20600.0,20.7332,20.7472,20.7054,20.7332,20600.0
2010-11-05 11:40:00,29.78,29.78,29.71,29.71,12600.0,20.7332,20.7332,20.6845,20.6845,12600.0
2010-11-05 11:45:00,29.7,29.72,29.7,29.72,15100.0,20.6775,20.6915,20.6775,20.6915,15100.0
2010-11-05 11:50:00,29.72,29.77,29.72,29.77,6900.0,20.6915,20.7263,20.6915,20.7263,6900.0
2010-11-05 11:55:00,29.76,29.76,29.67,29.67,11800.0,20.7193,20.7193,20.6567,20.6567,11800.0
2010-11-05 12:00:00,29.67,29.69,29.66,29.69,17000.0,20.6567,20.6706,20.6497,20.6706,17000.0
2010-11-05 12:05:00,29.7,29.72,29.65,29.67,11900.0,20.6775,20.6915,20.6427,20.6567,11900.0
2010-11-05 12:10:00,29.67,29.7,29.63,29.69,29300.0,20.6567,20.6775,20.6288,20.6706,29300.0
2010-11-05 12:15:00,29.69,29.74,29.68,29.68,8400.0,20.6706,20.7054,20.6636,20.6636,8400.0
2010-11-05 12:20:00,29.7,29.7,29.63,29.66,8000.0,20.6775,20.6775,20.6288,20.6497,8000.0
2010-11-05 12:25:00,29.67,29.71,29.67,29.7,6900.0,20.6567,20.6845,20.6567,20.6775,6900.0
2010-11-05 12:30:00,29.7,29.72,29.67,29.71,37100.0,20.6775,20.6915,20.6567,20.6845,37100.0
2010-11-05 12:35:00,29.71,29.72,29.66,29.7,23500.0,20.6845,20.6915,20.6497,20.6775,23500.0
2010-11-05 12:40:00,29.69,29.73,29.68,29.71,11900.0,20.6706,20.6984,20.6636,20.6845,11900.0
2010-11-05 12:45:00,29.71,29.8,29.71,29.79,17500.0,20.6845,20.7472,20.6845,20.7402,17500.0
2010-11-05 12:50:00,29.79,29.8,29.78,29.8,26800.0,20.7402,20.7472,20.7332,20.7472,26800.0
2010-11-05 12:55:00,29.8,29.84,29.79,29.84,148900.0,20.7472,20.775,20.7402,20.775,148900.0
2010-11-05 13:00:00,29.8,29.83,29.8,29.82,35500.0,20.7472,20.768,20.7472,20.7611,35500.0
2010-11-05 13:05:00,29.84,29.84,29.8,29.84,12800.0,20.775,20.775,20.7472,20.775,12800.0
2010-11-05 13:10:00,29.83,29.84,29.82,29.84,4200.0,20.768,20.775,20.7611,20.775,4200.0
2010-11-05 13:15:00,29.84,29.84,29.83,29.84,2400.0,20.775,20.775,20.768,20.775,2400.0
2010-11-05 13:20:00,29.84,29.85,29.83,29.85,15200.0,20.775,20.782,20.768,20.782,15200.0
2010-11-05 13:25:00,29.85,29.89,29.85,29.89,2900.0,20.782,20.8098,20.782,20.8098,2900.0
2010-11-05 13:30:00,29.89,29.89,29.83,29.83,6900.0,20.8098,20.8098,20.768,20.768,6900.0
2010-11-05 13:35:00,29.82,29.84,29.81,29.81,3400.0,20.7611,20.775,20.7541,20.7541,3400.0
2010-11-05 13:40:00,29.82,29.83,29.82,29.82,2000.0,20.7611,20.768,20.7611,20.7611,2000.0
2010-11-05 13:45:00,29.82,29.86,29.82,29.86,3600.0,20.7611,20.7889,20.7611,20.7889,3600.0
2010-11-05 13:50:00,29.85,29.85,29.79,29.8,25200.0,20.782,20.782,20.7402,20.7472,25200.0
2010-11-05 13:55:00,29.8,29.8,29.79,29.8,7100.0,20.7472,20.7472,20.7402,20.7472,7100.0
2010-11-05 14:00:00,29.79,29.8,29.78,29.8,10200.0,20.7402,20.7472,20.7332,20.7472,10200.0
2010-11-05 14:05:00,29.8,29.8,29.79,29.8,6200.0,20.7472,20.7472,20.7402,20.7472,6200.0
2010-11-05 14:10:00,29.8,29.8,29.78,29.8,2900.0,20.7472,20.7472,20.7332,20.7472,2900.0
2010-11-05 14:15:00,29.79,29.8,29.76,29.79,7600.0,20.7402,20.7472,20.7193,20.7402,7600.0
2010-11-05 14:20:00,29.79,29.81,29.75,29.75,18100.0,20.7402,20.7541,20.7124,20.7124,18100.0
2010-11-05 14:25:00,29.75,29.76,29.71,29.72,6000.0,20.7124,20.7193,20.6845,20.6915,6000.0
2010-11-05 14:30:00,29.7,29.77,29.7,29.75,10300.0,20.6775,20.7263,20.6775,20.7124,10300.0
2010-11-05 14:35:00,29.75,29.8,29.75,29.79,8600.0,20.7124,20.7472,20.7124,20.7402,8600.0
2010-11-05 14:40:00,29.79,29.81,29.77,29.8,8800.0,20.7402,20.7541,20.7263,20.7472,8800.0
2010-11-05 14:45:00,29.81,29.82,29.79,29.79,6800.0,20.7541,20.7611,20.7402,20.7402,6800.0
2010-11-05 14:50:00,29.79,29.8,29.77,29.77,5300.0,20.7402,20.7472,20.7263,20.7263,5300.0
2010-11-05 14:55:00,29.78,29.8,29.76,29.78,7000.0,20.7332,20.7472,20.7193,20.7332,7000.0
2010-11-05 15:00:00,29.78,29.8,29.77,29.8,14700.0,20.7332,20.7472,20.7263,20.7472,14700.0
2010-11-05 15:05:00,29.79,29.8,29.77,29.78,8500.0,20.7402,20.7472,20.7263,20.7332,8500.0
2010-11-05 15:10:00,29.78,29.79,29.74,29.74,6700.0,20.7332,20.7402,20.7054,20.7054,6700.0
2010-11-05 15:15:00,29.74,29.77,29.73,29.76,6600.0,20.7054,20.7263,20.6984,20.7193,6600.0
2010-11-05 15:20:00,29.76,29.77,29.73,29.77,9600.0,20.7193,20.7263,20.6984,20.7263,9600.0
2010-11-05 15:25:00,29.76,29.78,29.74,29.77,10400.0,20.7193,20.7332,20.7054,20.7263,10400.0
2010-11-05 15:30:00,29.77,29.78,29.76,29.77,11900.0,20.7263,20.7332,20.7193,20.7263,11900.0
2010-11-05 15:35:00,29.78,29.79,29.73,29.73,11400.0,20.7332,20.7402,20.6984,20.6984,11400.0
2010-11-05 15:40:00,29.74,29.77,29.74,29.74,12900.0,20.7054,20.7263,20.7054,20.7054,12900.0
2010-11-05 15:45:00,29.77,29.8,29.75,29.77,31700.0,20.7263,20.7472,20.7124,20.7263,31700.0
2010-11-05 15:50:00,29.78,29.81,29.77,29.81,26500.0,20.7332,20.7541,20.7263,20.7541,26500.0
2010-11-05 15:55:00,29.8,29.82,29.7,29.76,274600.0,20.7472,20.7611,20.6775,20.7193,274600.0
2010-11-08 09:30:00,29.59,29.8,29.59,29.76,57000.0,20.601,20.7472,20.601,20.7193,57000.0
2010-11-08 09:35:00,29.77,29.84,29.73,29.78,254700.0,20.7263,20.775,20.6984,20.7332,254700.0
2010-11-08 09:40:00,29.77,29.92,29.77,29.91,6200.0,20.7263,20.8307,20.7263,20.8237,6200.0
2010-11-08 09:45:00,29.9,29.96,29.8,29.8,32500.0,20.8168,20.8586,20.7472,20.7472,32500.0
2010-11-08 09:50:00,29.79,29.83,29.78,29.8,5400.0,20.7402,20.768,20.7332,20.7472,5400.0
2010-11-08 09:55:00,29.81,29.82,29.78,29.8,18600.0,20.7541,20.7611,20.7332,20.7472,18600.0
2010-11-08 10:00:00,29.8,29.88,29.8,29.84,42700.0,20.7472,20.8029,20.7472,20.775,42700.0
2010-11-08 10:05:00,29.86,29.97,29.85,29.94,70600.0,20.7889,20.8655,20.782,20.8446,70600.0
2010-11-08 10:10:00,29.96,30.01,29.95,29.97,45500.0,20.8586,20.8934,20.8516,20.8655,45500.0
2010-11-08 10:15:00,29.97,30.07,29.97,30.03,10000.0,20.8655,20.9351,20.8655,20.9073,10000.0
2010-11-08 10:20:00,30.03,30.17,30.02,30.14,16600.0,20.9073,21.0048,20.9003,20.9839,16600.0
2010-11-08 10:25:00,30.14,30.24,30.14,30.22,9100.0,20.9839,21.0535,20.9839,21.0396,9100.0
2010-11-08 10:30:00,30.23,30.26,30.22,30.23,23100.0,21.0465,21.0674,21.0396,21.0465,23100.0
2010-11-08 10:35:00,30.22,30.27,30.2,30.25,21400.0,21.0396,21.0744,21.0256,21.0605,21400.0
2010-11-08 10:40:00,30.25,30.34,30.23,30.33,27400.0,21.0605,21.1231,21.0465,21.1162,27400.0
2010-11-08 10:45:00,30.34,30.48,30.33,30.47,24200.0,21.1231,21.2206,21.1162,21.2136,24200.0
2010-11-08 10:50:00,30.47,30.49,30.38,30.44,14400.0,21.2136,21.2275,21.151,21.1927,14400.0
2010-11-08 10:55:00,30.44,30.44,30.34,30.37,14800.0,21.1927,21.1927,21.1231,21.144,14800.0
2010-11-08 11:00:00,30.35,30.5,30.05,30.5,85900.0,21.1301,21.2345,20.9212,21.2345,85900.0
2010-11-08 11:05:00,30.5,30.52,30.43,30.48,23500.0,21.2345,21.2484,21.1858,21.2206,23500.0
2010-11-08 11:10:00,30.49,30.49,30.37,30.4,6800.0,21.2275,21.2275,21.144,21.1649,6800.0
2010-11-08 11:15:00,30.42,30.42,30.31,30.31,24600.0,21.1788,21.1788,21.1022,21.1022,24600.0
2010-11-08 11:20:00,30.3,30.33,30.3,30.31,12900.0,21.0953,21.1162,21.0953,21.1022,12900.0
2010-11-08 11:25:00,30.31,30.32,30.25,30.28,10900.0,21.1022,21.1092,21.0605,21.0813,10900.0
2010-11-08 11:30:00,30.29,30.33,30.28,30.3,11400.0,21.0883,21.1162,21.0813,21.0953,11400.0
2010-11-08 11:35:00,30.3,30.31,30.26,30.27,8200.0,21.0953,21.1022,21.0674,21.0744,8200.0
2010-11-08 11:40:00,30.27,30.3,30.25,30.29,10700.0,21.0744,21.0953,21.0605,21.0883,10700.0
2010-11-08 11:45:00,30.28,30.29,30.24,30.25,7000.0,21.0813,21.0883,21.0535,21.0605,7000.0
2010-11-08 11:50:00,30.24,30.25,30.17,30.21,18300.0,21.0535,21.0605,21.0048,21.0326,18300.0
2010-11-08 11:55:00,30.22,30.26,30.18,30.25,5800.0,21.0396,21.0674,21.0117,21.0605,5800.0
2010-11-08 12:00:00,30.25,30.41,30.21,30.41,23100.0,21.0605,21.1719,21.0326,21.1719,23100.0
2010-11-08 12:05:00,30.41,30.43,30.38,30.39,14200.0,21.1719,21.1858,21.151,21.1579,14200.0
2010-11-08 12:10:00,30.39,30.45,30.39,30.43,8300.0,21.1579,21.1997,21.1579,21.1858,8300.0
2010-11-08 12:15:00,30.42,30.45,30.4,30.43,4200.0,21.1788,21.1997,21.1649,21.1858,4200.0
2010-11-08 12:20:00,30.42,30.49,30.41,30.49,4800.0,21.1788,21.2275,21.1719,21.2275,4800.0
2010-11-08 12:25:00,30.49,30.49,30.44,30.46,4800.0,21.2275,21.2275,21.1927,21.2067,4800.0
2010-11-08 12:30:00,30.48,30.48,30.43,30.47,9200.0,21.2206,21.2206,21.1858,21.2136,9200.0
2010-11-08 12:35:00,30.47,30.55,30.47,30.54,23100.0,21.2136,21.2693,21.2136,21.2624,23100.0
2010-11-08 12:40:00,30.55,30.55,30.5,30.5,6600.0,21.2693,21.2693,21.2345,21.2345,6600.0
2010-11-08 12:45:00,30.51,30.51,30.5,30.5,7100.0,21.2415,21.2415,21.2345,21.2345,7100.0
2010-11-08 12:50:00,30.51,30.54,30.51,30.51,7100.0,21.2415,21.2624,21.2415,21.2415,7100.0
2010-11-08 12:55:00,30.5,30.55,30.5,30.55,10200.0,21.2345,21.2693,21.2345,21.2693,10200.0
2010-11-08 13:00:00,30.54,30.61,30.53,30.59,13900.0,21.2624,21.3111,21.2554,21.2972,13900.0
2010-11-08 13:05:00,30.59,30.61,30.58,30.6,7600.0,21.2972,21.3111,21.2902,21.3041,7600.0
2010-11-08 13:10:00,30.61,30.67,30.59,30.67,15800.0,21.3111,21.3529,21.2972,21.3529,15800.0
2010-11-08 13:15:00,30.66,30.73,30.66,30.73,10400.0,21.3459,21.3946,21.3459,21.3946,10400.0
2010-11-08 13:20:00,30.73,30.93,30.73,30.93,48300.0,21.3946,21.5339,21.3946,21.5339,48300.0
2010-11-08 13:25:00,30.93,30.94,30.87,30.87,21700.0,21.5339,21.5408,21.4921,21.4921,21700.0
2010-11-08 13:30:00,30.86,30.86,30.81,30.81,18300.0,21.4851,21.4851,21.4503,21.4503,18300.0
2010-11-08 13:35:00,30.82,30.83,30.75,30.75,38100.0,21.4573,21.4643,21.4086,21.4086,38100.0
2010-11-08 13:40:00,30.75,30.8,30.74,30.8,16800.0,21.4086,21.4434,21.4016,21.4434,16800.0
2010-11-08 13:45:00,30.8,30.9,30.79,30.88,42400.0,21.4434,21.513,21.4364,21.4991,42400.0
2010-11-08 13:50:00,30.89,30.95,30.87,30.93,17700.0,21.506,21.5478,21.4921,21.5339,17700.0
2010-11-08 13:55:00,30.94,30.94,30.91,30.91,24300.0,21.5408,21.5408,21.52,21.52,24300.0
2010-11-08 14:00:00,30.91,30.93,30.88,30.93,18700.0,21.52,21.5339,21.4991,21.5339,18700.0
2010-11-08 14:05:00,30.93,31.02,30.93,30.99,54000.0,21.5339,21.5965,21.5339,21.5757,54000.0
2010-11-08 14:10:00,30.98,31.0,30.93,30.96,33300.0,21.5687,21.5826,21.5339,21.5548,33300.0
2010-11-08 14:15:00,30.96,30.97,30.92,30.96,11100.0,21.5548,21.5617,21.5269,21.5548,11100.0
2010-11-08 14:20:00,30.96,30.96,30.94,30.95,13300.0,21.5548,21.5548,21.5408,21.5478,13300.0
2010-11-08 14:25:00,30.95,31.0,30.94,31.0,27800.0,21.5478,21.5826,21.5408,21.5826,27800.0
2010-11-08 14:30:00,30.99,30.99,30.93,30.94,21500.0,21.5757,21.5757,21.5339,21.5408,21500.0
2010-11-08 14:35:00,30.93,31.01,30.93,30.99,17400.0,21.5339,21.5896,21.5339,21.5757,17400.0
2010-11-08 14:40:00,30.99,31.0,30.97,31.0,16300.0,21.5757,21.5826,21.5617,21.5826,16300.0
2010-11-08 14:45:00,31.0,31.0,30.94,30.94,15600.0,21.5826,21.5826,21.5408,21.5408,15600.0
2010-11-08 14:50:00,30.93,31.0,30.92,31.0,14100.0,21.5339,21.5826,21.5269,21.5826,14100.0
2010-11-08 14:55:00,30.99,31.05,30.99,31.0,30600.0,21.5757,21.6174,21.5757,21.5826,30600.0
2010-11-08 15:00:00,31.0,31.01,30.97,30.97,18300.0,21.5826,21.5896,21.5617,21.5617,18300.0
2010-11-08 15:05:00,30.97,30.97,30.92,30.94,17200.0,21.5617,21.5617,21.5269,21.5408,17200.0
2010-11-08 15:10:00,30.93,30.94,30.9,30.94,22900.0,21.5339,21.5408,21.513,21.5408,22900.0
2010-11-08 15:15:00,30.94,30.97,30.94,30.96,10300.0,21.5408,21.5617,21.5408,21.5548,10300.0
2010-11-08 15:20:00,30.97,31.01,30.95,31.01,16000.0,21.5617,21.5896,21.5478,21.5896,16000.0
2010-11-08 15:25:00,31.0,31.01,30.97,30.98,11900.0,21.5826,21.5896,21.5617,21.5687,11900.0
2010-11-08 15:30:00,30.98,31.05,30.97,31.04,104200.0,21.5687,21.6174,21.5617,21.6105,104200.0
2010-11-08 15:35:00,31.05,31.16,31.04,31.16,81800.0,21.6174,21.694,21.6105,21.694,81800.0
2010-11-08 15:40:00,31.16,31.18,31.11,31.11,100200.0,21.694,21.7079,21.6592,21.6592,100200.0
2010-11-08 15:45:00,31.12,31.12,31.01,31.02,63100.0,21.6662,21.6662,21.5896,21.5965,63100.0
2010-11-08 15:50:00,31.02,31.04,30.98,30.99,58500.0,21.5965,21.6105,21.5687,21.5757,58500.0
2010-11-08 15:55:00,31.0,31.02,30.97,30.99,86300.0,21.5826,21.5965,21.5617,21.5757,86300.0
2010-11-09 09:30:00,31.0,31.2,30.93,31.0,59200.0,21.5826,21.7219,21.5339,21.5826,59200.0
2010-11-09 09:35:00,31.0,31.19,30.91,30.96,33400.0,21.5826,21.7149,21.52,21.5548,33400.0
2010-11-09 09:40:00,30.94,30.95,30.88,30.95,5100.0,21.5408,21.5478,21.4991,21.5478,5100.0
2010-11-09 09:45:00,30.94,30.94,30.76,30.79,17400.0,21.5408,21.5408,21.4155,21.4364,17400.0
2010-11-09 09:50:00,30.8,30.92,30.78,30.92,15000.0,21.4434,21.5269,21.4295,21.5269,15000.0
2010-11-09 09:55:00,30.89,31.02,30.88,31.02,10100.0,21.506,21.5965,21.4991,21.5965,10100.0
2010-11-09 10:00:00,31.0,31.05,30.96,31.0,23800.0,21.5826,21.6174,21.5548,21.5826,23800.0
2010-11-09 10:05:00,31.0,31.02,30.97,31.0,25400.0,21.5826,21.5965,21.5617,21.5826,25400.0
2010-11-09 10:10:00,31.0,31.08,30.99,31.08,9100.0,21.5826,21.6383,21.5757,21.6383,9100.0
2010-11-09 10:15:00,31.09,31.17,30.99,31.0,55200.0,21.6453,21.701,21.5757,21.5826,55200.0
2010-11-09 10:20:00,30.99,31.02,30.97,30.97,42400.0,21.5757,21.5965,21.5617,21.5617,42400.0
2010-11-09 10:25:00,30.99,31.01,30.96,30.99,12800.0,21.5757,21.5896,21.5548,21.5757,12800.0
2010-11-09 10:30:00,30.97,30.98,30.95,30.95,3500.0,21.5617,21.5687,21.5478,21.5478,3500.0
2010-11-09 10:35:00,30.93,30.93,30.87,30.87,5000.0,21.5339,21.5339,21.4921,21.4921,5000.0
2010-11-09 10:40:00,30.88,31.03,30.88,31.03,21300.0,21.4991,21.6035,21.4991,21.6035,21300.0
2010-11-09 10:45:00,31.02,31.02,30.89,30.96,12500.0,21.5965,21.5965,21.506,21.5548,12500.0
2010-11-09 10:50:00,30.96,30.98,30.94,30.95,6100.0,21.5548,21.5687,21.5408,21.5478,6100.0
2010-11-09 10:55:00,30.97,31.01,30.95,31.0,15200.0,21.5617,21.5896,21.5478,21.5826,15200.0
2010-11-09 11:00:00,31.0,31.04,31.0,31.03,10000.0,21.5826,21.6105,21.5826,21.6035,10000.0
2010-11-09 11:05:00,31.03,31.06,30.97,30.99,8500.0,21.6035,21.6244,21.5617,21.5757,8500.0
2010-11-09 11:10:00,30.99,30.99,30.92,30.93,4400.0,21.5757,21.5757,21.5269,21.5339,4400.0
2010-11-09 11:15:00,30.93,30.94,30.88,30.88,12100.0,21.5339,21.5408,21.4991,21.4991,12100.0
2010-11-09 11:20:00,30.88,30.89,30.8,30.82,11600.0,21.4991,21.506,21.4434,21.4573,11600.0
2010-11-09 11:25:00,30.82,30.91,30.82,30.91,16400.0,21.4573,21.52,21.4573,21.52,16400.0
2010-11-09 11:30:00,30.9,30.97,30.87,30.97,16000.0,21.513,21.5617,21.4921,21.5617,16000.0
2010-11-09 11:35:00,30.97,30.97,30.85,30.87,24600.0,21.5617,21.5617,21.4782,21.4921,24600.0
2010-11-09 11:40:00,30.88,30.96,30.86,30.95,25700.0,21.4991,21.5548,21.4851,21.5478,25700.0
2010-11-09 11:45:00,30.96,31.0,30.95,31.0,5700.0,21.5548,21.5826,21.5478,21.5826,5700.0
2010-11-09 11:50:00,30.99,30.99,30.96,30.96,4400.0,21.5757,21.5757,21.5548,21.5548,4400.0
2010-11-09 11:55:00,30.97,30.97,30.76,30.8,14300.0,21.5617,21.5617,21.4155,21.4434,14300.0
2010-11-09 12:00:00,30.79,30.93,30.77,30.93,46300.0,21.4364,21.5339,21.4225,21.5339,46300.0
2010-11-09 12:05:00,30.93,30.95,30.93,30.95,1000.0,21.5339,21.5478,21.5339,21.5478,1000.0
2010-11-09 12:10:00,30.96,31.0,30.95,30.95,12900.0,21.5548,21.5826,21.5478,21.5478,12900.0
2010-11-09 12:15:00,30.94,30.94,30.9,30.9,38600.0,21.5408,21.5408,21.513,21.513,38600.0
2010-11-09 12:20:00,30.9,30.9,30.83,30.83,3900.0,21.513,21.513,21.4643,21.4643,3900.0
2010-11-09 12:25:00,30.82,30.88,30.82,30.88,4000.0,21.4573,21.4991,21.4573,21.4991,4000.0
2010-11-09 12:30:00,30.88,30.92,30.88,30.89,14800.0,21.4991,21.5269,21.4991,21.506,14800.0
2010-11-09 12:35:00,30.88,30.92,30.88,30.92,5600.0,21.4991,21.5269,21.4991,21.5269,5600.0
2010-11-09 12:40:00,30.91,30.92,30.89,30.9,2900.0,21.52,21.5269,21.506,21.513,2900.0
2010-11-09 12:45:00,30.9,30.92,30.9,30.91,9100.0,21.513,21.5269,21.513,21.52,9100.0
2010-11-09 12:50:00,30.89,30.92,30.89,30.91,4700.0,21.506,21.5269,21.506,21.52,4700.0
2010-11-09 12:55:00,30.91,30.91,30.89,30.9,7900.0,21.52,21.52,21.506,21.513,7900.0
2010-11-09 13:00:00,30.88,30.9,30.88,30.88,2900.0,21.4991,21.513,21.4991,21.4991,2900.0
2010-11-09 13:05:00,30.89,30.92,30.89,30.9,6600.0,21.506,21.5269,21.506,21.513,6600.0
2010-11-09 13:10:00,30.9,30.93,30.89,30.9,5200.0,21.513,21.5339,21.506,21.513,5200.0
2010-11-09 13:15:00,30.92,30.94,30.91,30.92,6800.0,21.5269,21.5408,21.52,21.5269,6800.0
2010-11-09 13:20:00,30.92,30.92,30.88,30.91,5600.0,21.5269,21.5269,21.4991,21.52,5600.0
2010-11-09 13:25:00,30.9,30.91,30.83,30.87,7900.0,21.513,21.52,21.4643,21.4921,7900.0
2010-11-09 13:30:00,30.86,30.88,30.84,30.88,6100.0,21.4851,21.4991,21.4712,21.4991,6100.0
2010-11-09 13:35:00,30.89,30.89,30.78,30.8,20000.0,21.506,21.506,21.4295,21.4434,20000.0
2010-11-09 13:40:00,30.8,30.8,30.72,30.76,11800.0,21.4434,21.4434,21.3877,21.4155,11800.0
2010-11-09 13:45:00,30.75,30.76,30.71,30.73,7700.0,21.4086,21.4155,21.3807,21.3946,7700.0
2010-11-09 13:50:00,30.71,30.78,30.7,30.76,15700.0,21.3807,21.4295,21.3738,21.4155,15700.0
2010-11-09 13:55:00,30.77,30.82,30.74,30.79,11700.0,21.4225,21.4573,21.4016,21.4364,11700.0
2010-11-09 14:00:00,30.8,30.82,30.77,30.77,10500.0,21.4434,21.4573,21.4225,21.4225,10500.0
2010-11-09 14:05:00,30.76,30.81,30.76,30.8,18900.0,21.4155,21.4503,21.4155,21.4434,18900.0
2010-11-09 14:10:00,30.79,30.84,30.79,30.82,15000.0,21.4364,21.4712,21.4364,21.4573,15000.0
2010-11-09 14:15:00,30.82,30.88,30.82,30.87,23800.0,21.4573,21.4991,21.4573,21.4921,23800.0
2010-11-09 14:20:00,30.87,30.88,30.85,30.85,18300.0,21.4921,21.4991,21.4782,21.4782,18300.0
2010-11-09 14:25:00,30.84,30.89,30.84,30.87,17400.0,21.4712,21.506,21.4712,21.4921,17400.0
2010-11-09 14:30:00,30.87,30.92,30.87,30.87,31500.0,21.4921,21.5269,21.4921,21.4921,31500.0
2010-11-09 14:35:00,30.87,30.89,30.86,30.88,13100.0,21.4921,21.506,21.4851,21.4991,13100.0
2010-11-09 14:40:00,30.89,30.91,30.87,30.9,9400.0,21.506,21.52,21.4921,21.513,9400.0
2010-11-09 14:45:00,30.9,30.9,30.85,30.86,8600.0,21.513,21.513,21.4782,21.4851,8600.0
2010-11-09 14:50:00,30.86,30.9,30.85,30.86,5600.0,21.4851,21.513,21.4782,21.4851,5600.0
2010-11-09 14:55:00,30.85,30.91,30.85,30.89,9700.0,21.4782,21.52,21.4782,21.506,9700.0
2010-11-09 15:00:00,30.89,30.91,30.87,30.9,27300.0,21.506,21.52,21.4921,21.513,27300.0
2010-11-09 15:05:00,30.9,30.9,30.85,30.85,16800.0,21.513,21.513,21.4782,21.4782,16800.0
2010-11-09 15:10:00,30.85,30.92,30.85,30.9,41600.0,21.4782,21.5269,21.4782,21.513,41600.0
2010-11-09 15:15:00,30.9,30.91,30.88,30.9,47600.0,21.513,21.52,21.4991,21.513,47600.0
2010-11-09 15:20:00,30.89,30.91,30.86,30.87,31600.0,21.506,21.52,21.4851,21.4921,31600.0
2010-11-09 15:25:00,30.88,30.92,30.85,30.91,21100.0,21.4991,21.5269,21.4782,21.52,21100.0
2010-11-09 15:30:00,30.9,30.92,30.87,30.89,29600.0,21.513,21.5269,21.4921,21.506,29600.0
2010-11-09 15:35:00,30.89,30.89,30.77,30.77,38700.0,21.506,21.506,21.4225,21.4225,38700.0
2010-11-09 15:40:00,30.78,30.78,30.66,30.69,38500.0,21.4295,21.4295,21.3459,21.3668,38500.0
2010-11-09 15:45:00,30.69,30.69,30.66,30.67,33100.0,21.3668,21.3668,21.3459,21.3529,33100.0
2010-11-09 15:50:00,30.67,30.78,30.67,30.78,49600.0,21.3529,21.4295,21.3529,21.4295,49600.0
2010-11-09 15:55:00,30.78,30.91,30.77,30.9,164300.0,21.4295,21.52,21.4225,21.513,164300.0
2010-11-10 09:30:00,30.9,30.97,30.68,30.68,17100.0,21.513,21.5617,21.3598,21.3598,17100.0
2010-11-10 09:35:00,30.68,30.9,30.63,30.67,15900.0,21.3598,21.513,21.325,21.3529,15900.0
2010-11-10 09:40:00,30.64,30.64,30.39,30.42,30900.0,21.332,21.332,21.1579,21.1788,30900.0
2010-11-10 09:45:00,30.46,30.66,30.43,30.47,15700.0,21.2067,21.3459,21.1858,21.2136,15700.0
2010-11-10 09:50:00,30.48,30.61,30.44,30.6,18700.0,21.2206,21.3111,21.1927,21.3041,18700.0
2010-11-10 09:55:00,30.6,30.66,30.55,30.64,9100.0,21.3041,21.3459,21.2693,21.332,9100.0
2010-11-10 10:00:00,30.64,30.65,30.57,30.57,11500.0,21.332,21.3389,21.2832,21.2832,11500.0
2010-11-10 10:05:00,30.57,30.61,30.49,30.61,28800.0,21.2832,21.3111,21.2275,21.3111,28800.0
2010-11-10 10:10:00,30.62,30.73,30.6,30.69,25000.0,21.3181,21.3946,21.3041,21.3668,25000.0
2010-11-10 10:15:00,30.7,30.73,30.69,30.7,7700.0,21.3738,21.3946,21.3668,21.3738,7700.0
2010-11-10 10:20:00,30.7,30.71,30.63,30.65,11100.0,21.3738,21.3807,21.325,21.3389,11100.0
2010-11-10 10:25:00,30.66,30.66,30.61,30.62,2800.0,21.3459,21.3459,21.3111,21.3181,2800.0
2010-11-10 10:30:00,30.64,30.69,30.64,30.65,11400.0,21.332,21.3668,21.332,21.3389,11400.0
2010-11-10 10:35:00,30.65,30.76,30.64,30.76,20100.0,21.3389,21.4155,21.332,21.4155,20100.0
2010-11-10 10:40:00,30.77,30.78,30.69,30.69,15600.0,21.4225,21.4295,21.3668,21.3668,15600.0
2010-11-10 10:45:00,30.67,30.67,30.58,30.59,12500.0,21.3529,21.3529,21.2902,21.2972,12500.0
2010-11-10 10:50:00,30.61,30.69,30.61,30.68,5900.0,21.3111,21.3668,21.3111,21.3598,5900.0
2010-11-10 10:55:00,30.68,30.7,30.6,30.69,14700.0,21.3598,21.3738,21.3041,21.3668,14700.0
2010-11-10 11:00:00,30.68,30.69,30.61,30.61,14600.0,21.3598,21.3668,21.3111,21.3111,14600.0
2010-11-10 11:05:00,30.61,30.61,30.57,30.6,4600.0,21.3111,21.3111,21.2832,21.3041,4600.0
2010-11-10 11:10:00,30.63,30.67,30.63,30.65,15500.0,21.325,21.3529,21.325,21.3389,15500.0
2010-11-10 11:15:00,30.64,30.66,30.62,30.66,4900.0,21.332,21.3459,21.3181,21.3459,4900.0
2010-11-10 11:20:00,30.66,30.66,30.64,30.65,4900.0,21.3459,21.3459,21.332,21.3389,4900.0
2010-11-10 11:25:00,30.66,30.66,30.65,30.65,5300.0,21.3459,21.3459,21.3389,21.3389,5300.0
2010-11-10 11:30:00,30.65,30.73,30.65,30.7,17700.0,21.3389,21.3946,21.3389,21.3738,17700.0
2010-11-10 11:35:00,30.7,30.72,30.68,30.72,11700.0,21.3738,21.3877,21.3598,21.3877,11700.0
2010-11-10 11:40:00,30.73,30.75,30.7,30.7,7600.0,21.3946,21.4086,21.3738,21.3738,7600.0
2010-11-10 11:45:00,30.7,30.74,30.7,30.72,7400.0,21.3738,21.4016,21.3738,21.3877,7400.0
2010-11-10 11:50:00,30.72,30.83,30.72,30.81,5500.0,21.3877,21.4643,21.3877,21.4503,5500.0
2010-11-10 11:55:00,30.82,30.88,30.81,30.83,7300.0,21.4573,21.4991,21.4503,21.4643,7300.0
2010-11-10 12:00:00,30.83,30.89,30.83,30.88,6500.0,21.4643,21.506,21.4643,21.4991,6500.0
2010-11-10 12:05:00,30.86,30.87,30.85,30.86,5600.0,21.4851,21.4921,21.4782,21.4851,5600.0
2010-11-10 12:10:00,30.86,30.9,30.85,30.89,3900.0,21.4851,21.513,21.4782,21.506,3900.0
2010-11-10 12:15:00,30.89,30.9,30.84,30.85,207600.0,21.506,21.513,21.4712,21.4782,207600.0
2010-11-10 12:20:00,30.86,30.86,30.81,30.83,6400.0,21.4851,21.4851,21.4503,21.4643,6400.0
2010-11-10 12:25:00,30.83,30.83,30.82,30.82,2800.0,21.4643,21.4643,21.4573,21.4573,2800.0
2010-11-10 12:30:00,30.82,30.85,30.82,30.85,5200.0,21.4573,21.4782,21.4573,21.4782,5200.0
2010-11-10 12:35:00,30.85,30.85,30.84,30.85,2000.0,21.4782,21.4782,21.4712,21.4782,2000.0
2010-11-10 12:40:00,30.85,30.85,30.8,30.83,5100.0,21.4782,21.4782,21.4434,21.4643,5100.0
2010-11-10 12:45:00,30.83,30.9,30.83,30.88,104600.0,21.4643,21.513,21.4643,21.4991,104600.0
2010-11-10 12:50:00,30.89,30.91,30.89,30.89,4500.0,21.506,21.52,21.506,21.506,4500.0
2010-11-10 12:55:00,30.89,30.9,30.87,30.9,6800.0,21.506,21.513,21.4921,21.513,6800.0
2010-11-10 13:00:00,30.89,30.9,30.75,30.75,10900.0,21.506,21.513,21.4086,21.4086,10900.0
2010-11-10 13:05:00,30.76,30.78,30.74,30.76,12100.0,21.4155,21.4295,21.4016,21.4155,12100.0
2010-11-10 13:10:00,30.76,30.76,30.71,30.73,5900.0,21.4155,21.4155,21.3807,21.3946,5900.0
2010-11-10 13:15:00,30.73,30.81,30.73,30.81,9200.0,21.3946,21.4503,21.3946,21.4503,9200.0
2010-11-10 13:20:00,30.81,30.87,30.81,30.84,6000.0,21.4503,21.4921,21.4503,21.4712,6000.0
2010-11-10 13:25:00,30.84,30.88,30.84,30.88,2600.0,21.4712,21.4991,21.4712,21.4991,2600.0
2010-11-10 13:30:00,30.88,30.91,30.88,30.9,3500.0,21.4991,21.52,21.4991,21.513,3500.0
2010-11-10 13:35:00,30.9,30.93,30.9,30.92,4000.0,21.513,21.5339,21.513,21.5269,4000.0
2010-11-10 13:40:00,30.91,30.94,30.9,30.94,8100.0,21.52,21.5408,21.513,21.5408,8100.0
2010-11-10 13:45:00,30.95,30.99,30.94,30.98,4200.0,21.5478,21.5757,21.5408,21.5687,4200.0
2010-11-10 13:50:00,30.98,30.98,30.96,30.97,8900.0,21.5687,21.5687,21.5548,21.5617,8900.0
2010-11-10 13:55:00,30.97,30.98,30.96,30.97,11100.0,21.5617,21.5687,21.5548,21.5617,11100.0
2010-11-10 14:00:00,30.97,30.98,30.93,30.95,15500.0,21.5617,21.5687,21.5339,21.5478,15500.0
2010-11-10 14:05:00,30.95,30.96,30.93,30.95,113900.0,21.5478,21.5548,21.5339,21.5478,113900.0
2010-11-10 14:10:00,30.93,30.96,30.92,30.94,3400.0,21.5339,21.5548,21.5269,21.5408,3400.0
2010-11-10 14:15:00,30.94,30.94,30.77,30.81,51200.0,21.5408,21.5408,21.4225,21.4503,51200.0
2010-11-10 14:20:00,30.8,30.8,30.62,30.62,44500.0,21.4434,21.4434,21.3181,21.3181,44500.0
2010-11-10 14:25:00,30.66,30.7,30.57,30.68,33800.0,21.3459,21.3738,21.2832,21.3598,33800.0
2010-11-10 14:30:00,30.69,30.7,30.58,30.63,31400.0,21.3668,21.3738,21.2902,21.325,31400.0
2010-11-10 14:35:00,30.63,30.73,30.63,30.72,8400.0,21.325,21.3946,21.325,21.3877,8400.0
2010-11-10 14:40:00,30.71,30.77,30.68,30.72,8400.0,21.3807,21.4225,21.3598,21.3877,8400.0
2010-11-10 14:45:00,30.73,30.8,30.73,30.8,6300.0,21.3946,21.4434,21.3946,21.4434,6300.0
2010-11-10 14:50:00,30.79,30.82,30.77,30.8,9000.0,21.4364,21.4573,21.4225,21.4434,9000.0
2010-11-10 14:55:00,30.8,30.86,30.79,30.85,5800.0,21.4434,21.4851,21.4364,21.4782,5800.0
2010-11-10 15:00:00,30.85,30.89,30.85,30.87,25700.0,21.4782,21.506,21.4782,21.4921,25700.0
2010-11-10 15:05:00,30.89,30.89,30.85,30.89,7100.0,21.506,21.506,21.4782,21.506,7100.0
2010-11-10 15:10:00,30.89,30.92,30.88,30.9,14900.0,21.506,21.5269,21.4991,21.513,14900.0
2010-11-10 15:15:00,30.89,30.89,30.83,30.85,15600.0,21.506,21.506,21.4643,21.4782,15600.0
2010-11-10 15:20:00,30.84,30.86,30.82,30.86,13200.0,21.4712,21.4851,21.4573,21.4851,13200.0
2010-11-10 15:25:00,30.84,30.86,30.82,30.84,13300.0,21.4712,21.4851,21.4573,21.4712,13300.0
2010-11-10 15:30:00,30.83,30.87,30.83,30.83,12000.0,21.4643,21.4921,21.4643,21.4643,12000.0
2010-11-10 15:35:00,30.85,30.87,30.82,30.86,12000.0,21.4782,21.4921,21.4573,21.4851,12000.0
2010-11-10 15:40:00,30.86,30.91,30.85,30.91,10000.0,21.4851,21.52,21.4782,21.52,10000.0
2010-11-10 15:45:00,30.9,30.93,30.89,30.91,18700.0,21.513,21.5339,21.506,21.52,18700.0
2010-11-10 15:50:00,30.89,30.9,30.87,30.9,17100.0,21.506,21.513,21.4921,21.513,17100.0
2010-11-10 15:55:00,30.9,30.9,30.86,30.89,33700.0,21.513,21.513,21.4851,21.506,33700.0
2010-11-11 09:30:00,30.28,30.3,29.79,29.97,63400.0,21.0813,21.0953,20.7402,20.8655,63400.0
2010-11-11 09:35:00,29.93,30.16,29.88,29.92,26200.0,20.8377,20.9978,20.8029,20.8307,26200.0
2010-11-11 09:40:00,29.92,30.08,29.91,29.96,32400.0,20.8307,20.9421,20.8237,20.8586,32400.0
2010-11-11 09:45:00,29.97,30.03,29.91,30.0,70600.0,20.8655,20.9073,20.8237,20.8864,70600.0
2010-11-11 09:50:00,30.0,30.09,30.0,30.09,15800.0,20.8864,20.9491,20.8864,20.9491,15800.0
2010-11-11 09:55:00,30.09,30.21,30.07,30.2,61900.0,20.9491,21.0326,20.9351,21.0256,61900.0
2010-11-11 10:00:00,30.19,30.2,30.1,30.1,46100.0,21.0187,21.0256,20.956,20.956,46100.0
2010-11-11 10:05:00,30.11,30.2,30.09,30.18,22900.0,20.963,21.0256,20.9491,21.0117,22900.0
2010-11-11 10:10:00,30.18,30.21,30.17,30.19,16300.0,21.0117,21.0326,21.0048,21.0187,16300.0
2010-11-11 10:15:00,30.19,30.26,30.15,30.25,41200.0,21.0187,21.0674,20.9908,21.0605,41200.0
2010-11-11 10:20:00,30.25,30.39,30.23,30.38,27700.0,21.0605,21.1579,21.0465,21.151,27700.0
2010-11-11 10:25:00,30.38,30.53,30.38,30.52,18600.0,21.151,21.2554,21.151,21.2484,18600.0
2010-11-11 10:30:00,30.51,30.56,30.47,30.54,26200.0,21.2415,21.2763,21.2136,21.2624,26200.0
2010-11-11 10:35:00,30.54,30.54,30.33,30.36,13000.0,21.2624,21.2624,21.1162,21.137,13000.0
2010-11-11 10:40:00,30.35,30.36,30.27,30.32,8500.0,21.1301,21.137,21.0744,21.1092,8500.0
2010-11-11 10:45:00,30.29,30.35,30.27,30.31,9100.0,21.0883,21.1301,21.0744,21.1022,9100.0
2010-11-11 10:50:00,30.32,30.32,30.23,30.29,17600.0,21.1092,21.1092,21.0465,21.0883,17600.0
2010-11-11 10:55:00,30.29,30.37,30.28,30.35,8900.0,21.0883,21.144,21.0813,21.1301,8900.0
2010-11-11 11:00:00,30.35,30.41,30.34,30.4,13800.0,21.1301,21.1719,21.1231,21.1649,13800.0
2010-11-11 11:05:00,30.41,30.51,30.36,30.44,61200.0,21.1719,21.2415,21.137,21.1927,61200.0
2010-11-11 11:10:00,30.45,30.51,30.43,30.51,7600.0,21.1997,21.2415,21.1858,21.2415,7600.0
2010-11-11 11:15:00,30.51,30.54,30.4,30.43,11500.0,21.2415,21.2624,21.1649,21.1858,11500.0
2010-11-11 11:20:00,30.42,30.42,30.36,30.4,36100.0,21.1788,21.1788,21.137,21.1649,36100.0
2010-11-11 11:25:00,30.4,30.42,30.37,30.42,18700.0,21.1649,21.1788,21.144,21.1788,18700.0
2010-11-11 11:30:00,30.4,30.49,30.4,30.49,20800.0,21.1649,21.2275,21.1649,21.2275,20800.0
2010-11-11 11:35:00,30.48,30.51,30.45,30.49,13000.0,21.2206,21.2415,21.1997,21.2275,13000.0
2010-11-11 11:40:00,30.47,30.49,30.41,30.43,13400.0,21.2136,21.2275,21.1719,21.1858,13400.0
2010-11-11 11:45:00,30.42,30.47,30.42,30.45,13600.0,21.1788,21.2136,21.1788,21.1997,13600.0
2010-11-11 11:50:00,30.45,30.5,30.45,30.48,10300.0,21.1997,21.2345,21.1997,21.2206,10300.0
2010-11-11 11:55:00,30.47,30.48,30.46,30.46,9100.0,21.2136,21.2206,21.2067,21.2067,9100.0
2010-11-11 12:00:00,30.45,30.48,30.43,30.44,8700.0,21.1997,21.2206,21.1858,21.1927,8700.0
2010-11-11 12:05:00,30.44,30.51,30.43,30.47,8800.0,21.1927,21.2415,21.1858,21.2136,8800.0
2010-11-11 12:10:00,30.47,30.48,30.45,30.47,9100.0,21.2136,21.2206,21.1997,21.2136,9100.0
2010-11-11 12:15:00,30.48,30.53,30.47,30.51,17000.0,21.2206,21.2554,21.2136,21.2415,17000.0
2010-11-11 12:20:00,30.51,30.54,30.5,30.51,21000.0,21.2415,21.2624,21.2345,21.2415,21000.0
2010-11-11 12:25:00,30.51,30.51,30.47,30.49,6300.0,21.2415,21.2415,21.2136,21.2275,6300.0
2010-11-11 12:30:00,30.49,30.52,30.47,30.48,7600.0,21.2275,21.2484,21.2136,21.2206,7600.0
2010-11-11 12:35:00,30.46,30.52,30.42,30.5,9000.0,21.2067,21.2484,21.1788,21.2345,9000.0
2010-11-11 12:40:00,30.5,30.53,30.47,30.5,11000.0,21.2345,21.2554,21.2136,21.2345,11000.0
2010-11-11 12:45:00,30.5,30.51,30.48,30.51,10400.0,21.2345,21.2415,21.2206,21.2415,10400.0
2010-11-11 12:50:00,30.5,30.53,30.5,30.53,18500.0,21.2345,21.2554,21.2345,21.2554,18500.0
2010-11-11 12:55:00,30.52,30.54,30.51,30.52,9200.0,21.2484,21.2624,21.2415,21.2484,9200.0
2010-11-11 13:00:00,30.51,30.53,30.5,30.52,9800.0,21.2415,21.2554,21.2345,21.2484,9800.0
2010-11-11 13:05:00,30.53,30.61,30.52,30.6,11200.0,21.2554,21.3111,21.2484,21.3041,11200.0
2010-11-11 13:10:00,30.61,30.71,30.61,30.7,12700.0,21.3111,21.3807,21.3111,21.3738,12700.0
2010-11-11 13:15:00,30.7,30.77,30.7,30.75,10700.0,21.3738,21.4225,21.3738,21.4086,10700.0
2010-11-11 13:20:00,30.75,30.79,30.74,30.77,9400.0,21.4086,21.4364,21.4016,21.4225,9400.0
2010-11-11 13:25:00,30.77,30.78,30.74,30.75,11300.0,21.4225,21.4295,21.4016,21.4086,11300.0
2010-11-11 13:30:00,30.74,30.8,30.74,30.8,11000.0,21.4016,21.4434,21.4016,21.4434,11000.0
2010-11-11 13:35:00,30.79,30.83,30.79,30.82,6500.0,21.4364,21.4643,21.4364,21.4573,6500.0
2010-11-11 13:40:00,30.83,30.9,30.83,30.86,14000.0,21.4643,21.513,21.4643,21.4851,14000.0
2010-11-11 13:45:00,30.86,30.88,30.85,30.88,5500.0,21.4851,21.4991,21.4782,21.4991,5500.0
2010-11-11 13:50:00,30.88,30.9,30.87,30.9,11000.0,21.4991,21.513,21.4921,21.513,11000.0
2010-11-11 13:55:00,30.9,30.95,30.88,30.91,11200.0,21.513,21.5478,21.4991,21.52,11200.0
2010-11-11 14:00:00,30.89,30.91,30.84,30.86,8900.0,21.506,21.52,21.4712,21.4851,8900.0
2010-11-11 14:05:00,30.87,30.9,30.86,30.88,4200.0,21.4921,21.513,21.4851,21.4991,4200.0
2010-11-11 14:10:00,30.9,30.95,30.88,30.95,9700.0,21.513,21.5478,21.4991,21.5478,9700.0
2010-11-11 14:15:00,30.94,31.02,30.94,31.0,22600.0,21.5408,21.5965,21.5408,21.5826,22600.0
2010-11-11 14:20:00,31.0,31.03,30.99,31.0,16800.0,21.5826,21.6035,21.5757,21.5826,16800.0
2010-11-11 14:25:00,30.99,31.05,30.99,31.02,17900.0,21.5757,21.6174,21.5757,21.5965,17900.0
2010-11-11 14:30:00,31.03,31.07,31.02,31.03,16600.0,21.6035,21.6314,21.5965,21.6035,16600.0
2010-11-11 14:35:00,31.04,31.07,30.97,30.97,22600.0,21.6105,21.6314,21.5617,21.5617,22600.0
2010-11-11 14:40:00,30.97,31.06,30.96,31.05,19600.0,21.5617,21.6244,21.5548,21.6174,19600.0
2010-11-11 14:45:00,31.05,31.1,31.05,31.09,13800.0,21.6174,21.6522,21.6174,21.6453,13800.0
2010-11-11 14:50:00,31.09,31.09,31.06,31.08,21500.0,21.6453,21.6453,21.6244,21.6383,21500.0
2010-11-11 14:55:00,31.07,31.08,31.06,31.08,12100.0,21.6314,21.6383,21.6244,21.6383,12100.0
2010-11-11 15:00:00,31.08,31.08,31.05,31.08,17200.0,21.6383,21.6383,21.6174,21.6383,17200.0
2010-11-11 15:05:00,31.07,31.08,31.05,31.07,16300.0,21.6314,21.6383,21.6174,21.6314,16300.0
2010-11-11 15:10:00,31.07,31.11,31.06,31.07,20800.0,21.6314,21.6592,21.6244,21.6314,20800.0
2010-11-11 15:15:00,31.09,31.1,31.07,31.08,12000.0,21.6453,21.6522,21.6314,21.6383,12000.0
2010-11-11 15:20:00,31.08,31.09,31.04,31.05,26200.0,21.6383,21.6453,21.6105,21.6174,26200.0
2010-11-11 15:25:00,31.05,31.05,31.0,31.01,27900.0,21.6174,21.6174,21.5826,21.5896,27900.0
2010-11-11 15:30:00,31.0,31.0,30.9,30.91,20400.0,21.5826,21.5826,21.513,21.52,20400.0
2010-11-11 15:35:00,30.91,30.95,30.89,30.92,25900.0,21.52,21.5478,21.506,21.5269,25900.0
2010-11-11 15:40:00,30.93,30.93,30.88,30.92,25900.0,21.5339,21.5339,21.4991,21.5269,25900.0
2010-11-11 15:45:00,30.92,30.95,30.89,30.91,26500.0,21.5269,21.5478,21.506,21.52,26500.0
2010-11-11 15:50:00,30.91,30.93,30.88,30.9,23200.0,21.52,21.5339,21.4991,21.513,23200.0
2010-11-11 15:55:00,30.9,30.96,30.87,30.91,65700.0,21.513,21.5548,21.4921,21.52,65700.0
2010-11-12 09:30:00,30.62,30.63,30.44,30.54,31000.0,21.3181,21.325,21.1927,21.2624,31000.0
2010-11-12 09:35:00,30.56,30.6,30.28,30.29,47100.0,21.2763,21.3041,21.0813,21.0883,47100.0
2010-11-12 09:40:00,30.29,30.31,30.06,30.16,57100.0,21.0883,21.1022,20.9282,20.9978,57100.0
2010-11-12 09:45:00,30.15,30.16,30.0,30.0,33000.0,20.9908,20.9978,20.8864,20.8864,33000.0
2010-11-12 09:50:00,30.0,30.09,30.0,30.08,39100.0,20.8864,20.9491,20.8864,20.9421,39100.0
2010-11-12 09:55:00,30.1,30.12,29.92,30.01,49500.0,20.956,20.9699,20.8307,20.8934,49500.0
2010-11-12 10:00:00,30.0,30.15,29.97,30.12,29800.0,20.8864,20.9908,20.8655,20.9699,29800.0
2010-11-12 10:05:00,30.12,30.25,30.12,30.22,27500.0,20.9699,21.0605,20.9699,21.0396,27500.0
2010-11-12 10:10:00,30.22,30.25,30.2,30.21,13500.0,21.0396,21.0605,21.0256,21.0326,13500.0
2010-11-12 10:15:00,30.2,30.32,30.2,30.25,39900.0,21.0256,21.1092,21.0256,21.0605,39900.0
2010-11-12 10:20:00,30.24,30.24,30.13,30.19,21000.0,21.0535,21.0535,20.9769,21.0187,21000.0
2010-11-12 10:25:00,30.15,30.15,29.97,29.97,9000.0,20.9908,20.9908,20.8655,20.8655,9000.0
2010-11-12 10:30:00,29.97,29.98,29.87,29.9,15800.0,20.8655,20.8725,20.7959,20.8168,15800.0
2010-11-12 10:35:00,29.9,29.92,29.86,29.9,9300.0,20.8168,20.8307,20.7889,20.8168,9300.0
2010-11-12 10:40:00,29.9,30.01,29.9,30.01,10900.0,20.8168,20.8934,20.8168,20.8934,10900.0
2010-11-12 10:45:00,30.01,30.03,29.95,29.98,10500.0,20.8934,20.9073,20.8516,20.8725,10500.0
2010-11-12 10:50:00,29.97,29.97,29.84,29.84,9200.0,20.8655,20.8655,20.775,20.775,9200.0
2010-11-12 10:55:00,29.84,29.85,29.78,29.78,10900.0,20.775,20.782,20.7332,20.7332,10900.0
2010-11-12 11:00:00,29.79,30.01,29.79,30.0,22900.0,20.7402,20.8934,20.7402,20.8864,22900.0
2010-11-12 11:05:00,30.0,30.01,29.91,29.95,32000.0,20.8864,20.8934,20.8237,20.8516,32000.0
2010-11-12 11:10:00,29.97,30.0,29.97,30.0,10300.0,20.8655,20.8864,20.8655,20.8864,10300.0
2010-11-12 11:15:00,29.99,30.0,29.94,29.97,13400.0,20.8794,20.8864,20.8446,20.8655,13400.0
2010-11-12 11:20:00,29.96,30.03,29.96,30.01,13100.0,20.8586,20.9073,20.8586,20.8934,13100.0
2010-11-12 11:25:00,30.01,30.05,30.0,30.01,9600.0,20.8934,20.9212,20.8864,20.8934,9600.0
2010-11-12 11:30:00,30.0,30.01,29.99,30.0,7000.0,20.8864,20.8934,20.8794,20.8864,7000.0
2010-11-12 11:35:00,30.0,30.0,29.95,29.97,6600.0,20.8864,20.8864,20.8516,20.8655,6600.0
2010-11-12 11:40:00,29.98,30.02,29.98,29.99,24500.0,20.8725,20.9003,20.8725,20.8794,24500.0
2010-11-12 11:45:00,29.99,29.99,29.87,29.88,7400.0,20.8794,20.8794,20.7959,20.8029,7400.0
2010-11-12 11:50:00,29.87,29.88,29.75,29.76,12300.0,20.7959,20.8029,20.7124,20.7193,12300.0
2010-11-12 11:55:00,29.76,29.83,29.76,29.82,11700.0,20.7193,20.768,20.7193,20.7611,11700.0
2010-11-12 12:00:00,29.83,29.89,29.83,29.89,6300.0,20.768,20.8098,20.768,20.8098,6300.0
2010-11-12 12:05:00,29.88,29.89,29.85,29.89,4700.0,20.8029,20.8098,20.782,20.8098,4700.0
2010-11-12 12:10:00,29.9,29.9,29.87,29.87,6900.0,20.8168,20.8168,20.7959,20.7959,6900.0
2010-11-12 12:15:00,29.88,29.88,29.8,29.85,5000.0,20.8029,20.8029,20.7472,20.782,5000.0
2010-11-12 12:20:00,29.84,29.84,29.73,29.74,13400.0,20.775,20.775,20.6984,20.7054,13400.0
2010-11-12 12:25:00,29.75,29.75,29.66,29.67,15200.0,20.7124,20.7124,20.6497,20.6567,15200.0
2010-11-12 12:30:00,29.69,29.71,29.67,29.71,9500.0,20.6706,20.6845,20.6567,20.6845,9500.0
2010-11-12 12:35:00,29.71,29.71,29.67,29.7,38000.0,20.6845,20.6845,20.6567,20.6775,38000.0
2010-11-12 12:40:00,29.69,29.7,29.68,29.69,15300.0,20.6706,20.6775,20.6636,20.6706,15300.0
2010-11-12 12:45:00,29.69,29.69,29.64,29.64,6600.0,20.6706,20.6706,20.6358,20.6358,6600.0
2010-11-12 12:50:00,29.63,29.69,29.59,29.69,21200.0,20.6288,20.6706,20.601,20.6706,21200.0
2010-11-12 12:55:00,29.69,29.74,29.67,29.74,30300.0,20.6706,20.7054,20.6567,20.7054,30300.0
2010-11-12 13:00:00,29.74,29.78,29.71,29.73,40700.0,20.7054,20.7332,20.6845,20.6984,40700.0
2010-11-12 13:05:00,29.74,29.76,29.68,29.71,6700.0,20.7054,20.7193,20.6636,20.6845,6700.0
2010-11-12 13:10:00,29.7,29.79,29.7,29.76,2600.0,20.6775,20.7402,20.6775,20.7193,2600.0
2010-11-12 13:15:00,29.76,29.79,29.73,29.73,4500.0,20.7193,20.7402,20.6984,20.6984,4500.0
2010-11-12 13:20:00,29.72,29.74,29.69,29.74,3900.0,20.6915,20.7054,20.6706,20.7054,3900.0
2010-11-12 13:25:00,29.73,29.77,29.72,29.75,13500.0,20.6984,20.7263,20.6915,20.7124,13500.0
2010-11-12 13:30:00,29.75,29.76,29.71,29.73,16200.0,20.7124,20.7193,20.6845,20.6984,16200.0
2010-11-12 13:35:00,29.74,29.76,29.72,29.75,11000.0,20.7054,20.7193,20.6915,20.7124,11000.0
2010-11-12 13:40:00,29.75,29.78,29.74,29.74,19800.0,20.7124,20.7332,20.7054,20.7054,19800.0
2010-11-12 13:45:00,29.77,29.77,29.72,29.74,4500.0,20.7263,20.7263,20.6915,20.7054,4500.0
2010-11-12 13:50:00,29.74,29.74,29.65,29.67,10000.0,20.7054,20.7054,20.6427,20.6567,10000.0
2010-11-12 13:55:00,29.66,29.66,29.62,29.62,7400.0,20.6497,20.6497,20.6218,20.6218,7400.0
2010-11-12 14:00:00,29.62,29.63,29.6,29.62,19500.0,20.6218,20.6288,20.6079,20.6218,19500.0
2010-11-12 14:05:00,29.62,29.62,29.59,29.61,10400.0,20.6218,20.6218,20.601,20.6149,10400.0
2010-11-12 14:10:00,29.61,29.61,29.57,29.59,18800.0,20.6149,20.6149,20.587,20.601,18800.0
2010-11-12 14:15:00,29.6,29.63,29.59,29.61,18600.0,20.6079,20.6288,20.601,20.6149,18600.0
2010-11-12 14:20:00,29.61,29.65,29.61,29.63,12800.0,20.6149,20.6427,20.6149,20.6288,12800.0
2010-11-12 14:25:00,29.63,29.66,29.6,29.61,16500.0,20.6288,20.6497,20.6079,20.6149,16500.0
2010-11-12 14:30:00,29.61,29.61,29.56,29.59,18700.0,20.6149,20.6149,20.5801,20.601,18700.0
2010-11-12 14:35:00,29.58,29.58,29.54,29.56,22900.0,20.594,20.594,20.5661,20.5801,22900.0
2010-11-12 14:40:00,29.56,29.56,29.51,29.51,13600.0,20.5801,20.5801,20.5453,20.5453,13600.0
2010-11-12 14:45:00,29.51,29.59,29.5,29.58,39300.0,20.5453,20.601,20.5383,20.594,39300.0
2010-11-12 14:50:00,29.58,29.7,29.58,29.69,14900.0,20.594,20.6775,20.594,20.6706,14900.0
2010-11-12 14:55:00,29.69,29.69,29.63,29.66,24200.0,20.6706,20.6706,20.6288,20.6497,24200.0
2010-11-12 15:00:00,29.66,29.7,29.64,29.7,26400.0,20.6497,20.6775,20.6358,20.6775,26400.0
2010-11-12 15:05:00,29.7,29.73,29.69,29.71,22300.0,20.6775,20.6984,20.6706,20.6845,22300.0
2010-11-12 15:10:00,29.71,29.71,29.64,29.65,28600.0,20.6845,20.6845,20.6358,20.6427,28600.0
2010-11-12 15:15:00,29.64,29.65,29.59,29.62,26000.0,20.6358,20.6427,20.601,20.6218,26000.0
2010-11-12 15:20:00,29.63,29.67,29.52,29.53,38100.0,20.6288,20.6567,20.5522,20.5592,38100.0
2010-11-12 15:25:00,29.53,29.53,29.42,29.45,38600.0,20.5592,20.5592,20.4826,20.5035,38600.0
2010-11-12 15:30:00,29.45,29.49,29.44,29.48,35800.0,20.5035,20.5313,20.4965,20.5244,35800.0
2010-11-12 15:35:00,29.49,29.5,29.46,29.49,47600.0,20.5313,20.5383,20.5104,20.5313,47600.0
2010-11-12 15:40:00,29.49,29.52,29.47,29.51,54200.0,20.5313,20.5522,20.5174,20.5453,54200.0
2010-11-12 15:45:00,29.51,29.57,29.51,29.56,64900.0,20.5453,20.587,20.5453,20.5801,64900.0
2010-11-12 15:50:00,29.56,29.57,29.5,29.51,61600.0,20.5801,20.587,20.5383,20.5453,61600.0
2010-11-12 15:55:00,29.51,29.53,29.42,29.45,125500.0,20.5453,20.5592,20.4826,20.5035,125500.0
2010-11-15 09:30:00,29.62,30.0,29.62,29.96,26200.0,20.6218,20.8864,20.6218,20.8586,26200.0
2010-11-15 09:35:00,29.96,30.09,29.89,30.08,11800.0,20.8586,20.9491,20.8098,20.9421,11800.0
2010-11-15 09:40:00,30.02,30.04,29.83,29.85,25000.0,20.9003,20.9143,20.768,20.782,25000.0
2010-11-15 09:45:00,29.87,29.98,29.85,29.85,16700.0,20.7959,20.8725,20.782,20.782,16700.0
2010-11-15 09:50:00,29.87,29.87,29.76,29.8,20200.0,20.7959,20.7959,20.7193,20.7472,20200.0
2010-11-15 09:55:00,29.78,29.78,29.64,29.66,9000.0,20.7332,20.7332,20.6358,20.6497,9000.0
2010-11-15 10:00:00,29.65,29.66,29.5,29.53,23800.0,20.6427,20.6497,20.5383,20.5592,23800.0
2010-11-15 10:05:00,29.53,29.53,29.4,29.44,17000.0,20.5592,20.5592,20.4687,20.4965,17000.0
2010-11-15 10:10:00,29.45,29.57,29.39,29.57,16800.0,20.5035,20.587,20.4617,20.587,16800.0
2010-11-15 10:15:00,29.57,29.63,29.55,29.62,7200.0,20.587,20.6288,20.5731,20.6218,7200.0
2010-11-15 10:20:00,29.64,29.72,29.64,29.72,7100.0,20.6358,20.6915,20.6358,20.6915,7100.0
2010-11-15 10:25:00,29.72,29.78,29.7,29.78,9500.0,20.6915,20.7332,20.6775,20.7332,9500.0
2010-11-15 10:30:00,29.78,29.88,29.75,29.88,32500.0,20.7332,20.8029,20.7124,20.8029,32500.0
2010-11-15 10:35:00,29.88,29.9,29.87,29.9,54600.0,20.8029,20.8168,20.7959,20.8168,54600.0
2010-11-15 10:40:00,29.9,29.9,29.82,29.84,17000.0,20.8168,20.8168,20.7611,20.775,17000.0
2010-11-15 10:45:00,29.84,29.85,29.8,29.8,6400.0,20.775,20.782,20.7472,20.7472,6400.0
2010-11-15 10:50:00,29.8,29.81,29.76,29.77,9600.0,20.7472,20.7541,20.7193,20.7263,9600.0
2010-11-15 10:55:00,29.77,29.79,29.76,29.78,9200.0,20.7263,20.7402,20.7193,20.7332,9200.0
2010-11-15 11:00:00,29.78,29.83,29.75,29.77,12900.0,20.7332,20.768,20.7124,20.7263,12900.0
2010-11-15 11:05:00,29.76,29.77,29.72,29.72,5300.0,20.7193,20.7263,20.6915,20.6915,5300.0
2010-11-15 11:10:00,29.72,29.84,29.71,29.82,8900.0,20.6915,20.775,20.6845,20.7611,8900.0
2010-11-15 11:15:00,29.82,29.93,29.82,29.9,34000.0,20.7611,20.8377,20.7611,20.8168,34000.0
2010-11-15 11:20:00,29.91,29.93,29.86,29.87,6700.0,20.8237,20.8377,20.7889,20.7959,6700.0
2010-11-15 11:25:00,29.88,29.97,29.86,29.97,45400.0,20.8029,20.8655,20.7889,20.8655,45400.0
2010-11-15 11:30:00,29.97,29.98,29.95,29.97,12400.0,20.8655,20.8725,20.8516,20.8655,12400.0
2010-11-15 11:35:00,29.97,30.01,29.97,29.98,6100.0,20.8655,20.8934,20.8655,20.8725,6100.0
2010-11-15 11:40:00,29.99,30.02,29.97,30.01,13300.0,20.8794,20.9003,20.8655,20.8934,13300.0
2010-11-15 11:45:00,30.01,30.06,30.01,30.05,10500.0,20.8934,20.9282,20.8934,20.9212,10500.0
2010-11-15 11:50:00,30.05,30.05,30.04,30.04,5500.0,20.9212,20.9212,20.9143,20.9143,5500.0
2010-11-15 11:55:00,30.05,30.05,30.01,30.01,9400.0,20.9212,20.9212,20.8934,20.8934,9400.0
2010-11-15 12:00:00,30.02,30.06,30.01,30.05,24600.0,20.9003,20.9282,20.8934,20.9212,24600.0
2010-11-15 12:05:00,30.05,30.09,30.02,30.02,18700.0,20.9212,20.9491,20.9003,20.9003,18700.0
2010-11-15 12:10:00,30.02,30.03,29.99,29.99,26600.0,20.9003,20.9073,20.8794,20.8794,26600.0
2010-11-15 12:15:00,30.0,30.0,29.91,29.94,12700.0,20.8864,20.8864,20.8237,20.8446,12700.0
2010-11-15 12:20:00,29.93,29.93,29.84,29.88,11700.0,20.8377,20.8377,20.775,20.8029,11700.0
2010-11-15 12:25:00,29.9,29.94,29.88,29.88,17400.0,20.8168,20.8446,20.8029,20.8029,17400.0
2010-11-15 12:30:00,29.87,29.89,29.84,29.84,5600.0,20.7959,20.8098,20.775,20.775,5600.0
2010-11-15 12:35:00,29.85,29.89,29.83,29.89,7100.0,20.782,20.8098,20.768,20.8098,7100.0
2010-11-15 12:40:00,29.9,29.92,29.88,29.89,10400.0,20.8168,20.8307,20.8029,20.8098,10400.0
2010-11-15 12:45:00,29.89,29.94,29.88,29.94,11700.0,20.8098,20.8446,20.8029,20.8446,11700.0
2010-11-15 12:50:00,29.95,29.95,29.91,29.93,7900.0,20.8516,20.8516,20.8237,20.8377,7900.0
2010-11-15 12:55:00,29.92,29.98,29.92,29.94,7200.0,20.8307,20.8725,20.8307,20.8446,7200.0
2010-11-15 13:00:00,29.94,29.96,29.91,29.91,15600.0,20.8446,20.8586,20.8237,20.8237,15600.0
2010-11-15 13:05:00,29.91,29.94,29.9,29.91,9800.0,20.8237,20.8446,20.8168,20.8237,9800.0
2010-11-15 13:10:00,29.9,29.96,29.89,29.94,10900.0,20.8168,20.8586,20.8098,20.8446,10900.0
2010-11-15 13:15:00,29.96,29.97,29.94,29.97,8700.0,20.8586,20.8655,20.8446,20.8655,8700.0
2010-11-15 13:20:00,29.98,29.98,29.96,29.97,8200.0,20.8725,20.8725,20.8586,20.8655,8200.0
2010-11-15 13:25:00,29.97,29.97,29.94,29.95,15300.0,20.8655,20.8655,20.8446,20.8516,15300.0
2010-11-15 13:30:00,29.95,29.98,29.94,29.98,10000.0,20.8516,20.8725,20.8446,20.8725,10000.0
2010-11-15 13:35:00,29.97,29.99,29.93,29.94,14500.0,20.8655,20.8794,20.8377,20.8446,14500.0
2010-11-15 13:40:00,29.93,29.97,29.89,29.95,9000.0,20.8377,20.8655,20.8098,20.8516,9000.0
2010-11-15 13:45:00,29.95,30.0,29.95,30.0,10000.0,20.8516,20.8864,20.8516,20.8864,10000.0
2010-11-15 13:50:00,29.99,30.04,29.98,30.03,7500.0,20.8794,20.9143,20.8725,20.9073,7500.0
2010-11-15 13:55:00,30.04,30.04,29.99,30.0,8400.0,20.9143,20.9143,20.8794,20.8864,8400.0
2010-11-15 14:00:00,29.99,30.0,29.92,29.99,18000.0,20.8794,20.8864,20.8307,20.8794,18000.0
2010-11-15 14:05:00,29.99,30.04,29.98,30.02,29200.0,20.8794,20.9143,20.8725,20.9003,29200.0
2010-11-15 14:10:00,30.03,30.06,30.01,30.01,18700.0,20.9073,20.9282,20.8934,20.8934,18700.0
2010-11-15 14:15:00,30.02,30.02,29.95,29.95,17100.0,20.9003,20.9003,20.8516,20.8516,17100.0
2010-11-15 14:20:00,29.96,30.0,29.95,29.97,24800.0,20.8586,20.8864,20.8516,20.8655,24800.0
2010-11-15 14:25:00,29.98,30.02,29.96,30.02,15400.0,20.8725,20.9003,20.8586,20.9003,15400.0
2010-11-15 14:30:00,30.02,30.06,30.01,30.01,20600.0,20.9003,20.9282,20.8934,20.8934,20600.0
2010-11-15 14:35:00,30.01,30.03,30.0,30.01,12900.0,20.8934,20.9073,20.8864,20.8934,12900.0
2010-11-15 14:40:00,30.03,30.08,29.99,29.99,36800.0,20.9073,20.9421,20.8794,20.8794,36800.0
2010-11-15 14:45:00,29.99,29.99,29.93,29.93,6400.0,20.8794,20.8794,20.8377,20.8377,6400.0
2010-11-15 14:50:00,29.94,29.98,29.94,29.97,14400.0,20.8446,20.8725,20.8446,20.8655,14400.0
2010-11-15 14:55:00,29.98,30.0,29.96,29.99,14200.0,20.8725,20.8864,20.8586,20.8794,14200.0
2010-11-15 15:00:00,29.99,30.0,29.96,29.96,30800.0,20.8794,20.8864,20.8586,20.8586,30800.0
2010-11-15 15:05:00,29.97,29.99,29.91,29.98,15300.0,20.8655,20.8794,20.8237,20.8725,15300.0
2010-11-15 15:10:00,29.99,30.0,29.96,29.98,19000.0,20.8794,20.8864,20.8586,20.8725,19000.0
2010-11-15 15:15:00,29.98,29.99,29.89,29.89,27700.0,20.8725,20.8794,20.8098,20.8098,27700.0
2010-11-15 15:20:00,29.89,29.9,29.85,29.86,18900.0,20.8098,20.8168,20.782,20.7889,18900.0
2010-11-15 15:25:00,29.86,29.91,29.85,29.91,21000.0,20.7889,20.8237,20.782,20.8237,21000.0
2010-11-15 15:30:00,29.92,29.93,29.88,29.91,24700.0,20.8307,20.8377,20.8029,20.8237,24700.0
2010-11-15 15:35:00,29.91,29.99,29.89,29.99,40400.0,20.8237,20.8794,20.8098,20.8794,40400.0
2010-11-15 15:40:00,29.99,30.01,29.91,29.91,47700.0,20.8794,20.8934,20.8237,20.8237,47700.0
2010-11-15 15:45:00,29.91,29.96,29.86,29.87,69900.0,20.8237,20.8586,20.7889,20.7959,69900.0
2010-11-15 15:50:00,29.87,29.91,29.78,29.81,84000.0,20.7959,20.8237,20.7332,20.7541,84000.0
2010-11-15 15:55:00,29.82,29.95,29.82,29.91,88200.0,20.7611,20.8516,20.7611,20.8237,88200.0
2010-11-16 09:30:00,32.44,32.7,32.0,32.1,670500.0,22.5852,22.7662,22.2788,22.3485,670500.0
2010-11-16 09:35:00,32.1,32.35,31.73,31.97,228000.0,22.3485,22.5225,22.0909,22.2579,228000.0
2010-11-16 09:40:00,31.98,32.46,31.98,32.37,262700.0,22.2649,22.5991,22.2649,22.5364,262700.0
2010-11-16 09:45:00,32.37,32.75,32.36,32.69,362500.0,22.5364,22.801,22.5295,22.7592,362500.0
2010-11-16 09:50:00,32.69,32.84,32.5,32.75,242200.0,22.7592,22.8636,22.6269,22.801,242200.0
2010-11-16 09:55:00,32.77,32.95,32.75,32.87,139000.0,22.8149,22.9402,22.801,22.8845,139000.0
2010-11-16 10:00:00,32.87,32.92,32.57,32.84,269200.0,22.8845,22.9193,22.6757,22.8636,269200.0
2010-11-16 10:05:00,32.83,33.0,32.81,32.93,265800.0,22.8567,22.975,22.8428,22.9263,265800.0
2010-11-16 10:10:00,32.94,32.98,32.62,32.82,197800.0,22.9333,22.9611,22.7105,22.8497,197800.0
2010-11-16 10:15:00,32.79,32.85,32.61,32.69,162000.0,22.8288,22.8706,22.7035,22.7592,162000.0
2010-11-16 10:20:00,32.7,32.7,32.21,32.52,175200.0,22.7662,22.7662,22.425,22.6409,175200.0
2010-11-16 10:25:00,32.54,32.66,32.5,32.56,91300.0,22.6548,22.7383,22.6269,22.6687,91300.0
2010-11-16 10:30:00,32.55,32.59,32.33,32.35,169000.0,22.6617,22.6896,22.5086,22.5225,169000.0
2010-11-16 10:35:00,32.35,32.48,32.3,32.46,55500.0,22.5225,22.613,22.4877,22.5991,55500.0
2010-11-16 10:40:00,32.47,32.66,32.47,32.62,74800.0,22.6061,22.7383,22.6061,22.7105,74800.0
2010-11-16 10:45:00,32.62,32.93,32.6,32.81,72100.0,22.7105,22.9263,22.6966,22.8428,72100.0
2010-11-16 10:50:00,32.83,32.83,32.71,32.8,53000.0,22.8567,22.8567,22.7731,22.8358,53000.0
2010-11-16 10:55:00,32.8,33.05,32.75,32.92,100800.0,22.8358,23.0099,22.801,22.9193,100800.0
2010-11-16 11:00:00,32.92,33.19,32.92,33.1,112700.0,22.9193,23.1073,22.9193,23.0447,112700.0
2010-11-16 11:05:00,33.1,33.16,32.96,33.09,95300.0,23.0447,23.0864,22.9472,23.0377,95300.0
2010-11-16 11:10:00,33.08,33.25,32.75,33.03,125300.0,23.0307,23.1491,22.801,22.9959,125300.0
2010-11-16 11:15:00,33.03,33.14,33.0,33.03,50500.0,22.9959,23.0725,22.975,22.9959,50500.0
2010-11-16 11:20:00,33.04,33.25,33.01,33.13,45600.0,23.0029,23.1491,22.982,23.0656,45600.0
2010-11-16 11:25:00,33.15,33.33,33.11,33.32,52600.0,23.0795,23.2048,23.0516,23.1978,52600.0
2010-11-16 11:30:00,33.31,33.67,33.31,33.55,198100.0,23.1909,23.4415,23.1909,23.358,198100.0
2010-11-16 11:35:00,33.55,33.89,33.52,33.86,192400.0,23.358,23.5947,23.3371,23.5738,192400.0
2010-11-16 11:40:00,33.88,33.91,33.76,33.8,193000.0,23.5877,23.6086,23.5042,23.532,193000.0
2010-11-16 11:45:00,33.8,33.94,33.62,33.78,99500.0,23.532,23.6295,23.4067,23.5181,99500.0
2010-11-16 11:50:00,33.78,33.94,33.72,33.83,72100.0,23.5181,23.6295,23.4763,23.5529,72100.0
2010-11-16 11:55:00,33.84,33.95,33.71,33.88,78900.0,23.5599,23.6364,23.4694,23.5877,78900.0
2010-11-16 12:00:00,33.86,34.08,33.74,33.75,210100.0,23.5738,23.727,23.4902,23.4972,210100.0
2010-11-16 12:05:00,33.75,33.87,33.64,33.66,113100.0,23.4972,23.5807,23.4206,23.4345,113100.0
2010-11-16 12:10:00,33.68,33.79,33.58,33.78,80900.0,23.4485,23.5251,23.3788,23.5181,80900.0
2010-11-16 12:15:00,33.77,33.85,33.68,33.68,40300.0,23.5111,23.5668,23.4485,23.4485,40300.0
2010-11-16 12:20:00,33.69,33.78,33.63,33.67,58900.0,23.4554,23.5181,23.4137,23.4415,58900.0
2010-11-16 12:25:00,33.67,33.8,33.66,33.76,48000.0,23.4415,23.532,23.4345,23.5042,48000.0
2010-11-16 12:30:00,33.74,33.75,33.64,33.73,47200.0,23.4902,23.4972,23.4206,23.4833,47200.0
2010-11-16 12:35:00,33.73,33.97,33.72,33.85,119000.0,23.4833,23.6504,23.4763,23.5668,119000.0
2010-11-16 12:40:00,33.83,33.89,33.7,33.8,24300.0,23.5529,23.5947,23.4624,23.532,24300.0
2010-11-16 12:45:00,33.78,33.86,33.75,33.78,36100.0,23.5181,23.5738,23.4972,23.5181,36100.0
2010-11-16 12:50:00,33.81,33.9,33.75,33.82,46100.0,23.539,23.6016,23.4972,23.5459,46100.0
2010-11-16 12:55:00,33.81,33.88,33.8,33.86,25300.0,23.539,23.5877,23.532,23.5738,25300.0
2010-11-16 13:00:00,33.87,33.87,33.7,33.81,48000.0,23.5807,23.5807,23.4624,23.539,48000.0
2010-11-16 13:05:00,33.8,33.81,33.67,33.73,49500.0,23.532,23.539,23.4415,23.4833,49500.0
2010-11-16 13:10:00,33.73,33.82,33.71,33.82,23100.0,23.4833,23.5459,23.4694,23.5459,23100.0
2010-11-16 13:15:00,33.81,33.95,33.78,33.95,40100.0,23.539,23.6364,23.5181,23.6364,40100.0
2010-11-16 13:20:00,33.93,34.0,33.87,33.96,66400.0,23.6225,23.6713,23.5807,23.6434,66400.0
2010-11-16 13:25:00,33.96,34.18,33.96,34.15,103000.0,23.6434,23.7966,23.6434,23.7757,103000.0
2010-11-16 13:30:00,34.13,34.13,33.93,33.96,97700.0,23.7618,23.7618,23.6225,23.6434,97700.0
2010-11-16 13:35:00,33.96,34.09,33.94,33.97,56400.0,23.6434,23.7339,23.6295,23.6504,56400.0
2010-11-16 13:40:00,33.97,33.97,33.78,33.96,68600.0,23.6504,23.6504,23.5181,23.6434,68600.0
2010-11-16 13:45:00,33.94,33.95,33.85,33.89,38900.0,23.6295,23.6364,23.5668,23.5947,38900.0
2010-11-16 13:50:00,33.89,34.07,33.89,34.04,46900.0,23.5947,23.72,23.5947,23.6991,46900.0
2010-11-16 13:55:00,34.03,34.05,33.88,33.89,31200.0,23.6921,23.7061,23.5877,23.5947,31200.0
2010-11-16 14:00:00,33.88,33.9,33.82,33.85,42300.0,23.5877,23.6016,23.5459,23.5668,42300.0
2010-11-16 14:05:00,33.85,33.97,33.85,33.92,34000.0,23.5668,23.6504,23.5668,23.6156,34000.0
2010-11-16 14:10:00,33.9,34.07,33.86,34.02,54500.0,23.6016,23.72,23.5738,23.6852,54500.0
2010-11-16 14:15:00,34.03,34.04,33.91,33.95,30500.0,23.6921,23.6991,23.6086,23.6364,30500.0
2010-11-16 14:20:00,33.95,34.05,33.92,33.96,38600.0,23.6364,23.7061,23.6156,23.6434,38600.0
2010-11-16 14:25:00,33.95,33.95,33.76,33.92,58600.0,23.6364,23.6364,23.5042,23.6156,58600.0
2010-11-16 14:30:00,33.92,33.92,33.81,33.84,33700.0,23.6156,23.6156,23.539,23.5599,33700.0
2010-11-16 14:35:00,33.83,33.84,33.74,33.76,60000.0,23.5529,23.5599,23.4902,23.5042,60000.0
2010-11-16 14:40:00,33.76,33.81,33.7,33.71,50400.0,23.5042,23.539,23.4624,23.4694,50400.0
2010-11-16 14:45:00,33.71,33.71,33.55,33.67,62700.0,23.4694,23.4694,23.358,23.4415,62700.0
2010-11-16 14:50:00,33.68,33.72,33.6,33.7,52300.0,23.4485,23.4763,23.3928,23.4624,52300.0
2010-11-16 14:55:00,33.7,33.75,33.67,33.73,65200.0,23.4624,23.4972,23.4415,23.4833,65200.0
2010-11-16 15:00:00,33.75,33.89,33.75,33.87,64200.0,23.4972,23.5947,23.4972,23.5807,64200.0
2010-11-16 15:05:00,33.87,33.93,33.84,33.9,92000.0,23.5807,23.6225,23.5599,23.6016,92000.0
2010-11-16 15:10:00,33.9,33.91,33.77,33.79,51600.0,23.6016,23.6086,23.5111,23.5251,51600.0
2010-11-16 15:15:00,33.8,33.82,33.63,33.71,117700.0,23.532,23.5459,23.4137,23.4694,117700.0
2010-11-16 15:20:00,33.7,33.87,33.7,33.86,53000.0,23.4624,23.5807,23.4624,23.5738,53000.0
2010-11-16 15:25:00,33.85,33.89,33.74,33.74,67500.0,23.5668,23.5947,23.4902,23.4902,67500.0
2010-11-16 15:30:00,33.74,33.76,33.64,33.65,78200.0,23.4902,23.5042,23.4206,23.4276,78200.0
2010-11-16 15:35:00,33.65,33.65,33.45,33.46,138500.0,23.4276,23.4276,23.2883,23.2953,138500.0
2010-11-16 15:40:00,33.46,33.54,33.39,33.46,95400.0,23.2953,23.351,23.2466,23.2953,95400.0
2010-11-16 15:45:00,33.45,33.5,33.41,33.45,83300.0,23.2883,23.3232,23.2605,23.2883,83300.0
2010-11-16 15:50:00,33.44,33.56,33.38,33.55,128500.0,23.2814,23.3649,23.2396,23.358,128500.0
2010-11-16 15:55:00,33.54,33.67,33.5,33.52,172500.0,23.351,23.4415,23.3232,23.3371,172500.0
2010-11-17 09:30:00,33.3,33.69,33.3,33.57,113300.0,23.1839,23.4554,23.1839,23.3719,113300.0
2010-11-17 09:35:00,33.58,33.74,33.52,33.56,74100.0,23.3788,23.4902,23.3371,23.3649,74100.0
2010-11-17 09:40:00,33.56,33.58,33.27,33.27,54400.0,23.3649,23.3788,23.163,23.163,54400.0
2010-11-17 09:45:00,33.28,33.4,33.24,33.28,75800.0,23.17,23.2535,23.1421,23.17,75800.0
2010-11-17 09:50:00,33.23,33.4,33.21,33.4,42700.0,23.1352,23.2535,23.1212,23.2535,42700.0
2010-11-17 09:55:00,33.4,33.47,33.32,33.36,58300.0,23.2535,23.3023,23.1978,23.2257,58300.0
2010-11-17 10:00:00,33.32,33.46,33.3,33.33,47600.0,23.1978,23.2953,23.1839,23.2048,47600.0
2010-11-17 10:05:00,33.32,33.39,33.32,33.37,19100.0,23.1978,23.2466,23.1978,23.2326,19100.0
2010-11-17 10:10:00,33.36,33.45,33.35,33.44,20700.0,23.2257,23.2883,23.2187,23.2814,20700.0
2010-11-17 10:15:00,33.44,33.46,33.38,33.45,25400.0,23.2814,23.2953,23.2396,23.2883,25400.0
2010-11-17 10:20:00,33.44,33.56,33.44,33.53,21000.0,23.2814,23.3649,23.2814,23.344,21000.0
2010-11-17 10:25:00,33.51,33.51,33.44,33.47,23700.0,23.3301,23.3301,23.2814,23.3023,23700.0
2010-11-17 10:30:00,33.48,33.58,33.35,33.35,107500.0,23.3092,23.3788,23.2187,23.2187,107500.0
2010-11-17 10:35:00,33.33,33.44,33.22,33.44,50200.0,23.2048,23.2814,23.1282,23.2814,50200.0
2010-11-17 10:40:00,33.42,33.45,33.38,33.42,36800.0,23.2675,23.2883,23.2396,23.2675,36800.0
2010-11-17 10:45:00,33.41,33.48,33.39,33.4,26900.0,23.2605,23.3092,23.2466,23.2535,26900.0
2010-11-17 10:50:00,33.4,33.47,33.37,33.47,25000.0,23.2535,23.3023,23.2326,23.3023,25000.0
2010-11-17 10:55:00,33.47,33.5,33.38,33.4,56200.0,23.3023,23.3232,23.2396,23.2535,56200.0
2010-11-17 11:00:00,33.39,33.43,33.37,33.38,15700.0,23.2466,23.2744,23.2326,23.2396,15700.0
2010-11-17 11:05:00,33.39,33.43,33.37,33.43,23500.0,23.2466,23.2744,23.2326,23.2744,23500.0
2010-11-17 11:10:00,33.44,33.54,33.42,33.5,34500.0,23.2814,23.351,23.2675,23.3232,34500.0
2010-11-17 11:15:00,33.49,33.5,33.43,33.45,11100.0,23.3162,23.3232,23.2744,23.2883,11100.0
2010-11-17 11:20:00,33.43,33.43,33.38,33.39,10400.0,23.2744,23.2744,23.2396,23.2466,10400.0
2010-11-17 11:25:00,33.39,33.45,33.39,33.44,12800.0,23.2466,23.2883,23.2466,23.2814,12800.0
2010-11-17 11:30:00,33.44,33.48,33.43,33.46,13100.0,23.2814,23.3092,23.2744,23.2953,13100.0
2010-11-17 11:35:00,33.46,33.47,33.42,33.46,11000.0,23.2953,23.3023,23.2675,23.2953,11000.0
2010-11-17 11:40:00,33.46,33.5,33.44,33.47,49700.0,23.2953,23.3232,23.2814,23.3023,49700.0
2010-11-17 11:45:00,33.45,33.45,33.3,33.33,22100.0,23.2883,23.2883,23.1839,23.2048,22100.0
2010-11-17 11:50:00,33.34,33.38,33.33,33.37,16000.0,23.2118,23.2396,23.2048,23.2326,16000.0
2010-11-17 11:55:00,33.37,33.39,33.35,33.35,6300.0,23.2326,23.2466,23.2187,23.2187,6300.0
2010-11-17 12:00:00,33.35,33.38,33.35,33.37,11500.0,23.2187,23.2396,23.2187,23.2326,11500.0
2010-11-17 12:05:00,33.37,33.38,33.28,33.28,15000.0,23.2326,23.2396,23.17,23.17,15000.0
2010-11-17 12:10:00,33.29,33.34,33.29,33.31,15300.0,23.1769,23.2118,23.1769,23.1909,15300.0
2010-11-17 12:15:00,33.29,33.34,33.29,33.31,8300.0,23.1769,23.2118,23.1769,23.1909,8300.0
2010-11-17 12:20:00,33.3,33.38,33.29,33.36,5500.0,23.1839,23.2396,23.1769,23.2257,5500.0
2010-11-17 12:25:00,33.36,33.36,33.27,33.34,19300.0,23.2257,23.2257,23.163,23.2118,19300.0
2010-11-17 12:30:00,33.35,33.35,33.3,33.33,10300.0,23.2187,23.2187,23.1839,23.2048,10300.0
2010-11-17 12:35:00,33.3,33.33,33.29,33.3,6500.0,23.1839,23.2048,23.1769,23.1839,6500.0
2010-11-17 12:40:00,33.29,33.33,33.29,33.33,9200.0,23.1769,23.2048,23.1769,23.2048,9200.0
2010-11-17 12:45:00,33.34,33.39,33.32,33.36,8400.0,23.2118,23.2466,23.1978,23.2257,8400.0
2010-11-17 12:50:00,33.37,33.4,33.36,33.36,8000.0,23.2326,23.2535,23.2257,23.2257,8000.0
2010-11-17 12:55:00,33.36,33.43,33.35,33.41,41100.0,23.2257,23.2744,23.2187,23.2605,41100.0
2010-11-17 13:00:00,33.4,33.4,33.33,33.34,7500.0,23.2535,23.2535,23.2048,23.2118,7500.0
2010-11-17 13:05:00,33.33,33.35,33.32,33.34,8200.0,23.2048,23.2187,23.1978,23.2118,8200.0
2010-11-17 13:10:00,33.33,33.38,33.33,33.36,7500.0,23.2048,23.2396,23.2048,23.2257,7500.0
2010-11-17 13:15:00,33.35,33.39,33.34,33.38,6400.0,23.2187,23.2466,23.2118,23.2396,6400.0
2010-11-17 13:20:00,33.38,33.43,33.37,33.39,7400.0,23.2396,23.2744,23.2326,23.2466,7400.0
2010-11-17 13:25:00,33.39,33.45,33.39,33.43,10500.0,23.2466,23.2883,23.2466,23.2744,10500.0
2010-11-17 13:30:00,33.44,33.44,33.38,33.39,11300.0,23.2814,23.2814,23.2396,23.2466,11300.0
2010-11-17 13:35:00,33.39,33.44,33.37,33.37,11200.0,23.2466,23.2814,23.2326,23.2326,11200.0
2010-11-17 13:40:00,33.38,33.39,33.34,33.35,12800.0,23.2396,23.2466,23.2118,23.2187,12800.0
2010-11-17 13:45:00,33.35,33.37,33.33,33.35,19900.0,23.2187,23.2326,23.2048,23.2187,19900.0
2010-11-17 13:50:00,33.35,33.36,33.34,33.34,10200.0,23.2187,23.2257,23.2118,23.2118,10200.0
2010-11-17 13:55:00,33.34,33.38,33.34,33.35,9700.0,23.2118,23.2396,23.2118,23.2187,9700.0
2010-11-17 14:00:00,33.37,33.42,33.36,33.38,13100.0,23.2326,23.2675,23.2257,23.2396,13100.0
2010-11-17 14:05:00,33.38,33.43,33.38,33.41,14800.0,23.2396,23.2744,23.2396,23.2605,14800.0
2010-11-17 14:10:00,33.41,33.45,33.41,33.41,13200.0,23.2605,23.2883,23.2605,23.2605,13200.0
2010-11-17 14:15:00,33.42,33.42,33.36,33.38,13800.0,23.2675,23.2675,23.2257,23.2396,13800.0
2010-11-17 14:20:00,33.37,33.37,33.33,33.35,23200.0,23.2326,23.2326,23.2048,23.2187,23200.0
2010-11-17 14:25:00,33.35,33.37,33.34,33.36,14800.0,23.2187,23.2326,23.2118,23.2257,14800.0
2010-11-17 14:30:00,33.36,33.43,33.35,33.4,22100.0,23.2257,23.2744,23.2187,23.2535,22100.0
2010-11-17 14:35:00,33.4,33.42,33.39,33.41,11200.0,23.2535,23.2675,23.2466,23.2605,11200.0
2010-11-17 14:40:00,33.41,33.43,33.39,33.4,14400.0,23.2605,23.2744,23.2466,23.2535,14400.0
2010-11-17 14:45:00,33.4,33.43,33.39,33.42,16400.0,23.2535,23.2744,23.2466,23.2675,16400.0
2010-11-17 14:50:00,33.41,33.44,33.4,33.43,19700.0,23.2605,23.2814,23.2535,23.2744,19700.0
2010-11-17 14:55:00,33.43,33.43,33.39,33.42,24400.0,23.2744,23.2744,23.2466,23.2675,24400.0
2010-11-17 15:00:00,33.42,33.43,33.38,33.39,19600.0,23.2675,23.2744,23.2396,23.2466,19600.0
2010-11-17 15:05:00,33.39,33.4,33.33,33.33,28800.0,23.2466,23.2535,23.2048,23.2048,28800.0
2010-11-17 15:10:00,33.34,33.35,33.3,33.3,19400.0,23.2118,23.2187,23.1839,23.1839,19400.0
2010-11-17 15:15:00,33.3,33.32,33.28,33.31,27200.0,23.1839,23.1978,23.17,23.1909,27200.0
2010-11-17 15:20:00,33.32,33.34,33.3,33.31,32800.0,23.1978,23.2118,23.1839,23.1909,32800.0
2010-11-17 15:25:00,33.31,33.32,33.28,33.3,38800.0,23.1909,23.1978,23.17,23.1839,38800.0
2010-11-17 15:30:00,33.31,33.38,33.29,33.37,45100.0,23.1909,23.2396,23.1769,23.2326,45100.0
2010-11-17 15:35:00,33.36,33.41,33.36,33.4,31600.0,23.2257,23.2605,23.2257,23.2535,31600.0
2010-11-17 15:40:00,33.4,33.41,33.4,33.4,72000.0,23.2535,23.2605,23.2535,23.2535,72000.0
2010-11-17 15:45:00,33.4,33.43,33.39,33.41,56600.0,23.2535,23.2744,23.2466,23.2605,56600.0
2010-11-17 15:50:00,33.41,33.42,33.36,33.36,83300.0,23.2605,23.2675,23.2257,23.2257,83300.0
2010-11-17 15:55:00,33.37,33.37,33.32,33.34,93800.0,23.2326,23.2326,23.1978,23.2118,93800.0
2010-11-18 09:30:00,33.64,33.72,33.44,33.51,50400.0,23.4206,23.4763,23.2814,23.3301,50400.0
2010-11-18 09:35:00,33.53,33.74,33.51,33.56,55000.0,23.344,23.4902,23.3301,23.3649,55000.0
2010-11-18 09:40:00,33.55,33.75,33.51,33.74,57100.0,23.358,23.4972,23.3301,23.4902,57100.0
2010-11-18 09:45:00,33.75,33.9,33.74,33.88,30600.0,23.4972,23.6016,23.4902,23.5877,30600.0
2010-11-18 09:50:00,33.89,33.92,33.86,33.91,46200.0,23.5947,23.6156,23.5738,23.6086,46200.0
2010-11-18 09:55:00,33.91,33.99,33.91,33.99,21400.0,23.6086,23.6643,23.6086,23.6643,21400.0
2010-11-18 10:00:00,34.0,34.12,33.93,34.1,70600.0,23.6713,23.7548,23.6225,23.7409,70600.0
2010-11-18 10:05:00,34.12,34.24,34.11,34.2,32800.0,23.7548,23.8383,23.7478,23.8105,32800.0
2010-11-18 10:10:00,34.21,34.32,34.21,34.26,33400.0,23.8175,23.894,23.8175,23.8523,33400.0
2010-11-18 10:15:00,34.27,34.27,34.09,34.12,50500.0,23.8592,23.8592,23.7339,23.7548,50500.0
2010-11-18 10:20:00,34.12,34.12,34.0,34.03,29500.0,23.7548,23.7548,23.6713,23.6921,29500.0
2010-11-18 10:25:00,34.03,34.11,33.97,34.11,24700.0,23.6921,23.7478,23.6504,23.7478,24700.0
2010-11-18 10:30:00,34.1,34.1,33.94,33.94,15000.0,23.7409,23.7409,23.6295,23.6295,15000.0
2010-11-18 10:35:00,33.95,34.0,33.95,33.96,8700.0,23.6364,23.6713,23.6364,23.6434,8700.0
2010-11-18 10:40:00,33.96,33.96,33.9,33.92,7600.0,23.6434,23.6434,23.6016,23.6156,7600.0
2010-11-18 10:45:00,33.93,34.03,33.92,34.03,14000.0,23.6225,23.6921,23.6156,23.6921,14000.0
2010-11-18 10:50:00,34.01,34.03,33.99,34.01,9700.0,23.6782,23.6921,23.6643,23.6782,9700.0
2010-11-18 10:55:00,34.02,34.05,34.01,34.04,9100.0,23.6852,23.7061,23.6782,23.6991,9100.0
2010-11-18 11:00:00,34.04,34.11,34.03,34.06,12700.0,23.6991,23.7478,23.6921,23.713,12700.0
2010-11-18 11:05:00,34.05,34.05,34.0,34.01,6700.0,23.7061,23.7061,23.6713,23.6782,6700.0
2010-11-18 11:10:00,34.01,34.02,33.96,33.96,12600.0,23.6782,23.6852,23.6434,23.6434,12600.0
2010-11-18 11:15:00,33.98,34.0,33.93,34.0,19300.0,23.6573,23.6713,23.6225,23.6713,19300.0
2010-11-18 11:20:00,34.0,34.04,33.98,34.01,14500.0,23.6713,23.6991,23.6573,23.6782,14500.0
2010-11-18 11:25:00,34.03,34.03,33.97,33.98,10100.0,23.6921,23.6921,23.6504,23.6573,10100.0
2010-11-18 11:30:00,33.99,33.99,33.86,33.9,82000.0,23.6643,23.6643,23.5738,23.6016,82000.0
2010-11-18 11:35:00,33.91,33.96,33.9,33.94,6000.0,23.6086,23.6434,23.6016,23.6295,6000.0
2010-11-18 11:40:00,33.94,33.95,33.88,33.89,8100.0,23.6295,23.6364,23.5877,23.5947,8100.0
2010-11-18 11:45:00,33.89,33.9,33.85,33.85,13600.0,23.5947,23.6016,23.5668,23.5668,13600.0
2010-11-18 11:50:00,33.85,33.86,33.83,33.85,13100.0,23.5668,23.5738,23.5529,23.5668,13100.0
2010-11-18 11:55:00,33.84,33.87,33.83,33.84,12700.0,23.5599,23.5807,23.5529,23.5599,12700.0
2010-11-18 12:00:00,33.83,33.87,33.83,33.87,10100.0,23.5529,23.5807,23.5529,23.5807,10100.0
2010-11-18 12:05:00,33.87,33.91,33.87,33.9,6200.0,23.5807,23.6086,23.5807,23.6016,6200.0
2010-11-18 12:10:00,33.9,33.91,33.85,33.86,6200.0,23.6016,23.6086,23.5668,23.5738,6200.0
2010-11-18 12:15:00,33.87,33.89,33.84,33.84,3500.0,23.5807,23.5947,23.5599,23.5599,3500.0
2010-11-18 12:20:00,33.84,33.87,33.83,33.87,53600.0,23.5599,23.5807,23.5529,23.5807,53600.0
2010-11-18 12:25:00,33.87,33.87,33.84,33.84,2700.0,23.5807,23.5807,23.5599,23.5599,2700.0
2010-11-18 12:30:00,33.84,33.85,33.83,33.85,7000.0,23.5599,23.5668,23.5529,23.5668,7000.0
2010-11-18 12:35:00,33.85,33.85,33.84,33.85,7800.0,23.5668,23.5668,23.5599,23.5668,7800.0
2010-11-18 12:40:00,33.85,33.85,33.82,33.83,16000.0,23.5668,23.5668,23.5459,23.5529,16000.0
2010-11-18 12:45:00,33.83,33.83,33.8,33.8,8200.0,23.5529,23.5529,23.532,23.532,8200.0
2010-11-18 12:50:00,33.8,33.83,33.8,33.83,9600.0,23.532,23.5529,23.532,23.5529,9600.0
2010-11-18 12:55:00,33.82,33.85,33.82,33.84,7200.0,23.5459,23.5668,23.5459,23.5599,7200.0
2010-11-18 13:00:00,33.84,33.85,33.84,33.85,5100.0,23.5599,23.5668,23.5599,23.5668,5100.0
2010-11-18 13:05:00,33.84,33.85,33.84,33.84,6100.0,23.5599,23.5668,23.5599,23.5599,6100.0
2010-11-18 13:10:00,33.84,33.84,33.8,33.82,12000.0,23.5599,23.5599,23.532,23.5459,12000.0
2010-11-18 13:15:00,33.82,33.82,33.81,33.81,4200.0,23.5459,23.5459,23.539,23.539,4200.0
2010-11-18 13:20:00,33.81,33.84,33.81,33.84,9900.0,23.539,23.5599,23.539,23.5599,9900.0
2010-11-18 13:25:00,33.85,33.85,33.81,33.83,23900.0,23.5668,23.5668,23.539,23.5529,23900.0
2010-11-18 13:30:00,33.83,33.84,33.77,33.79,11300.0,23.5529,23.5599,23.5111,23.5251,11300.0
2010-11-18 13:35:00,33.79,33.79,33.74,33.74,16800.0,23.5251,23.5251,23.4902,23.4902,16800.0
2010-11-18 13:40:00,33.75,33.75,33.74,33.75,11100.0,23.4972,23.4972,23.4902,23.4972,11100.0
2010-11-18 13:45:00,33.74,33.75,33.72,33.74,5300.0,23.4902,23.4972,23.4763,23.4902,5300.0
2010-11-18 13:50:00,33.74,33.76,33.71,33.71,12100.0,23.4902,23.5042,23.4694,23.4694,12100.0
2010-11-18 13:55:00,33.72,33.74,33.71,33.71,2900.0,23.4763,23.4902,23.4694,23.4694,2900.0
2010-11-18 14:00:00,33.71,33.73,33.67,33.69,32200.0,23.4694,23.4833,23.4415,23.4554,32200.0
2010-11-18 14:05:00,33.7,33.7,33.67,33.69,8500.0,23.4624,23.4624,23.4415,23.4554,8500.0
2010-11-18 14:10:00,33.69,33.69,33.63,33.63,5700.0,23.4554,23.4554,23.4137,23.4137,5700.0
2010-11-18 14:15:00,33.62,33.65,33.62,33.64,8600.0,23.4067,23.4276,23.4067,23.4206,8600.0
2010-11-18 14:20:00,33.65,33.65,33.61,33.65,16000.0,23.4276,23.4276,23.3997,23.4276,16000.0
2010-11-18 14:25:00,33.65,33.7,33.65,33.7,17400.0,23.4276,23.4624,23.4276,23.4624,17400.0
2010-11-18 14:30:00,33.69,33.72,33.69,33.7,10300.0,23.4554,23.4763,23.4554,23.4624,10300.0
2010-11-18 14:35:00,33.7,33.71,33.69,33.69,26300.0,23.4624,23.4694,23.4554,23.4554,26300.0
2010-11-18 14:40:00,33.69,33.7,33.67,33.67,17200.0,23.4554,23.4624,23.4415,23.4415,17200.0
2010-11-18 14:45:00,33.66,33.7,33.62,33.7,29600.0,23.4345,23.4624,23.4067,23.4624,29600.0
2010-11-18 14:50:00,33.69,33.7,33.69,33.7,23700.0,23.4554,23.4624,23.4554,23.4624,23700.0
2010-11-18 14:55:00,33.69,33.7,33.64,33.64,18000.0,23.4554,23.4624,23.4206,23.4206,18000.0
2010-11-18 15:00:00,33.65,33.68,33.63,33.64,17400.0,23.4276,23.4485,23.4137,23.4206,17400.0
2010-11-18 15:05:00,33.64,33.65,33.63,33.64,21500.0,23.4206,23.4276,23.4137,23.4206,21500.0
2010-11-18 15:10:00,33.64,33.64,33.59,33.62,17700.0,23.4206,23.4206,23.3858,23.4067,17700.0
2010-11-18 15:15:00,33.62,33.65,33.61,33.63,17200.0,23.4067,23.4276,23.3997,23.4137,17200.0
2010-11-18 15:20:00,33.64,33.64,33.61,33.63,28900.0,23.4206,23.4206,23.3997,23.4137,28900.0
2010-11-18 15:25:00,33.63,33.65,33.48,33.49,75200.0,23.4137,23.4276,23.3092,23.3162,75200.0
2010-11-18 15:30:00,33.49,33.52,33.47,33.47,36800.0,23.3162,23.3371,23.3023,23.3023,36800.0
2010-11-18 15:35:00,33.48,33.48,33.39,33.4,40800.0,23.3092,23.3092,23.2466,23.2535,40800.0
2010-11-18 15:40:00,33.41,33.42,33.38,33.41,22400.0,23.2605,23.2675,23.2396,23.2605,22400.0
2010-11-18 15:45:00,33.41,33.41,33.35,33.38,44900.0,23.2605,23.2605,23.2187,23.2396,44900.0
2010-11-18 15:50:00,33.38,33.42,33.37,33.42,33100.0,23.2396,23.2675,23.2326,23.2675,33100.0
2010-11-18 15:55:00,33.42,33.43,33.37,33.41,81700.0,23.2675,23.2744,23.2326,23.2605,81700.0
2010-11-19 09:30:00,33.43,33.62,33.34,33.59,27100.0,23.2744,23.4067,23.2118,23.3858,27100.0
2010-11-19 09:35:00,33.59,33.77,33.44,33.62,34200.0,23.3858,23.5111,23.2814,23.4067,34200.0
2010-11-19 09:40:00,33.62,33.7,33.43,33.49,18100.0,23.4067,23.4624,23.2744,23.3162,18100.0
2010-11-19 09:45:00,33.5,33.51,33.41,33.5,14300.0,23.3232,23.3301,23.2605,23.3232,14300.0
2010-11-19 09:50:00,33.45,33.48,33.27,33.29,27100.0,23.2883,23.3092,23.163,23.1769,27100.0
2010-11-19 09:55:00,33.31,33.44,33.28,33.42,96400.0,23.1909,23.2814,23.17,23.2675,96400.0
2010-11-19 10:00:00,33.42,33.44,33.31,33.41,16700.0,23.2675,23.2814,23.1909,23.2605,16700.0
2010-11-19 10:05:00,33.43,33.48,33.33,33.48,33000.0,23.2744,23.3092,23.2048,23.3092,33000.0
2010-11-19 10:10:00,33.47,33.63,33.47,33.62,45400.0,23.3023,23.4137,23.3023,23.4067,45400.0
2010-11-19 10:15:00,33.62,33.69,33.61,33.69,25400.0,23.4067,23.4554,23.3997,23.4554,25400.0
2010-11-19 10:20:00,33.69,33.75,33.65,33.69,33800.0,23.4554,23.4972,23.4276,23.4554,33800.0
2010-11-19 10:25:00,33.68,33.69,33.62,33.68,12500.0,23.4485,23.4554,23.4067,23.4485,12500.0
2010-11-19 10:30:00,33.68,33.83,33.67,33.83,33800.0,23.4485,23.5529,23.4415,23.5529,33800.0
2010-11-19 10:35:00,33.81,33.93,33.81,33.9,23000.0,23.539,23.6225,23.539,23.6016,23000.0
2010-11-19 10:40:00,33.89,33.95,33.88,33.94,24700.0,23.5947,23.6364,23.5877,23.6295,24700.0
2010-11-19 10:45:00,33.92,33.95,33.91,33.94,20700.0,23.6156,23.6364,23.6086,23.6295,20700.0
2010-11-19 10:50:00,33.93,33.97,33.92,33.96,18700.0,23.6225,23.6504,23.6156,23.6434,18700.0
2010-11-19 10:55:00,33.95,33.97,33.89,33.89,28000.0,23.6364,23.6504,23.5947,23.5947,28000.0
2010-11-19 11:00:00,33.89,33.98,33.84,33.87,63600.0,23.5947,23.6573,23.5599,23.5807,63600.0
2010-11-19 11:05:00,33.89,33.9,33.86,33.9,13100.0,23.5947,23.6016,23.5738,23.6016,13100.0
2010-11-19 11:10:00,33.9,33.9,33.84,33.85,16300.0,23.6016,23.6016,23.5599,23.5668,16300.0
2010-11-19 11:15:00,33.86,33.9,33.85,33.88,27900.0,23.5738,23.6016,23.5668,23.5877,27900.0
2010-11-19 11:20:00,33.88,33.9,33.87,33.88,15800.0,23.5877,23.6016,23.5807,23.5877,15800.0
2010-11-19 11:25:00,33.89,33.93,33.89,33.91,12200.0,23.5947,23.6225,23.5947,23.6086,12200.0
2010-11-19 11:30:00,33.91,33.92,33.88,33.92,16000.0,23.6086,23.6156,23.5877,23.6156,16000.0
2010-11-19 11:35:00,33.92,33.97,33.92,33.96,14200.0,23.6156,23.6504,23.6156,23.6434,14200.0
2010-11-19 11:40:00,33.97,34.1,33.96,34.09,35400.0,23.6504,23.7409,23.6434,23.7339,35400.0
2010-11-19 11:45:00,34.1,34.23,34.09,34.22,37700.0,23.7409,23.8314,23.7339,23.8244,37700.0
2010-11-19 11:50:00,34.23,34.27,34.17,34.17,71200.0,23.8314,23.8592,23.7896,23.7896,71200.0
2010-11-19 11:55:00,34.17,34.18,34.08,34.1,13800.0,23.7896,23.7966,23.727,23.7409,13800.0
2010-11-19 12:00:00,34.1,34.16,34.1,34.14,14300.0,23.7409,23.7827,23.7409,23.7687,14300.0
2010-11-19 12:05:00,34.15,34.22,34.14,34.22,14700.0,23.7757,23.8244,23.7687,23.8244,14700.0
2010-11-19 12:10:00,34.23,34.25,34.21,34.25,23300.0,23.8314,23.8453,23.8175,23.8453,23300.0
2010-11-19 12:15:00,34.24,34.3,34.24,34.26,11000.0,23.8383,23.8801,23.8383,23.8523,11000.0
2010-11-19 12:20:00,34.26,34.26,34.23,34.24,6000.0,23.8523,23.8523,23.8314,23.8383,6000.0
2010-11-19 12:25:00,34.24,34.33,34.24,34.3,25800.0,23.8383,23.901,23.8383,23.8801,25800.0
2010-11-19 12:30:00,34.27,34.32,34.24,34.3,10100.0,23.8592,23.894,23.8383,23.8801,10100.0
2010-11-19 12:35:00,34.28,34.31,34.28,34.3,5900.0,23.8662,23.8871,23.8662,23.8801,5900.0
2010-11-19 12:40:00,34.31,34.4,34.31,34.38,16300.0,23.8871,23.9497,23.8871,23.9358,16300.0
2010-11-19 12:45:00,34.4,34.4,34.33,34.33,7600.0,23.9497,23.9497,23.901,23.901,7600.0
2010-11-19 12:50:00,34.33,34.34,34.27,34.29,12000.0,23.901,23.908,23.8592,23.8732,12000.0
2010-11-19 12:55:00,34.28,34.28,34.23,34.26,12200.0,23.8662,23.8662,23.8314,23.8523,12200.0
2010-11-19 13:00:00,34.26,34.26,34.17,34.18,23300.0,23.8523,23.8523,23.7896,23.7966,23300.0
2010-11-19 13:05:00,34.18,34.19,34.15,34.17,21500.0,23.7966,23.8035,23.7757,23.7896,21500.0
2010-11-19 13:10:00,34.17,34.17,34.15,34.16,8000.0,23.7896,23.7896,23.7757,23.7827,8000.0
2010-11-19 13:15:00,34.17,34.28,34.17,34.27,12600.0,23.7896,23.8662,23.7896,23.8592,12600.0
2010-11-19 13:20:00,34.26,34.35,34.23,34.34,45200.0,23.8523,23.9149,23.8314,23.908,45200.0
2010-11-19 13:25:00,34.34,34.37,34.34,34.35,14900.0,23.908,23.9289,23.908,23.9149,14900.0
2010-11-19 13:30:00,34.35,34.36,34.33,34.33,29700.0,23.9149,23.9219,23.901,23.901,29700.0
2010-11-19 13:35:00,34.33,34.33,34.29,34.29,25900.0,23.901,23.901,23.8732,23.8732,25900.0
2010-11-19 13:40:00,34.3,34.31,34.19,34.22,38400.0,23.8801,23.8871,23.8035,23.8244,38400.0
2010-11-19 13:45:00,34.23,34.27,34.23,34.24,12400.0,23.8314,23.8592,23.8314,23.8383,12400.0
2010-11-19 13:50:00,34.24,34.29,34.24,34.26,9000.0,23.8383,23.8732,23.8383,23.8523,9000.0
2010-11-19 13:55:00,34.27,34.29,34.24,34.28,9900.0,23.8592,23.8732,23.8383,23.8662,9900.0
2010-11-19 14:00:00,34.28,34.35,34.27,34.35,11100.0,23.8662,23.9149,23.8592,23.9149,11100.0
2010-11-19 14:05:00,34.34,34.39,34.34,34.38,15900.0,23.908,23.9428,23.908,23.9358,15900.0
2010-11-19 14:10:00,34.37,34.45,34.37,34.38,15400.0,23.9289,23.9846,23.9289,23.9358,15400.0
2010-11-19 14:15:00,34.39,34.4,34.34,34.34,17400.0,23.9428,23.9497,23.908,23.908,17400.0
2010-11-19 14:20:00,34.34,34.34,34.3,34.3,4900.0,23.908,23.908,23.8801,23.8801,4900.0
2010-11-19 14:25:00,34.27,34.31,34.24,34.25,17900.0,23.8592,23.8871,23.8383,23.8453,17900.0
2010-11-19 14:30:00,34.26,34.26,34.22,34.23,18300.0,23.8523,23.8523,23.8244,23.8314,18300.0
2010-11-19 14:35:00,34.23,34.24,34.22,34.22,6000.0,23.8314,23.8383,23.8244,23.8244,6000.0
2010-11-19 14:40:00,34.22,34.29,34.22,34.28,17800.0,23.8244,23.8732,23.8244,23.8662,17800.0
2010-11-19 14:45:00,34.28,34.28,34.24,34.25,24000.0,23.8662,23.8662,23.8383,23.8453,24000.0
2010-11-19 14:50:00,34.26,34.26,34.24,34.25,14300.0,23.8523,23.8523,23.8383,23.8453,14300.0
2010-11-19 14:55:00,34.26,34.3,34.25,34.28,14600.0,23.8523,23.8801,23.8453,23.8662,14600.0
2010-11-19 15:00:00,34.28,34.28,34.24,34.25,14300.0,23.8662,23.8662,23.8383,23.8453,14300.0
2010-11-19 15:05:00,34.25,34.26,34.22,34.22,11600.0,23.8453,23.8523,23.8244,23.8244,11600.0
2010-11-19 15:10:00,34.21,34.21,34.15,34.15,23300.0,23.8175,23.8175,23.7757,23.7757,23300.0
2010-11-19 15:15:00,34.16,34.2,34.15,34.19,14300.0,23.7827,23.8105,23.7757,23.8035,14300.0
2010-11-19 15:20:00,34.17,34.19,34.14,34.15,13500.0,23.7896,23.8035,23.7687,23.7757,13500.0
2010-11-19 15:25:00,34.17,34.17,34.09,34.1,13100.0,23.7896,23.7896,23.7339,23.7409,13100.0
2010-11-19 15:30:00,34.11,34.15,34.09,34.14,17900.0,23.7478,23.7757,23.7339,23.7687,17900.0
2010-11-19 15:35:00,34.15,34.15,34.12,34.14,8900.0,23.7757,23.7757,23.7548,23.7687,8900.0
2010-11-19 15:40:00,34.14,34.15,34.1,34.1,27800.0,23.7687,23.7757,23.7409,23.7409,27800.0
2010-11-19 15:45:00,34.1,34.13,34.06,34.07,73700.0,23.7409,23.7618,23.713,23.72,73700.0
2010-11-19 15:50:00,34.06,34.13,34.03,34.07,57100.0,23.713,23.7618,23.6921,23.72,57100.0
2010-11-19 15:55:00,34.06,34.13,34.05,34.07,94600.0,23.713,23.7618,23.7061,23.72,94600.0
2010-11-22 09:30:00,33.97,34.0,33.72,33.83,21000.0,23.6504,23.6713,23.4763,23.5529,21000.0
2010-11-22 09:35:00,33.91,34.09,33.91,34.08,16100.0,23.6086,23.7339,23.6086,23.727,16100.0
2010-11-22 09:40:00,34.09,34.28,34.08,34.27,14400.0,23.7339,23.8662,23.727,23.8592,14400.0
2010-11-22 09:45:00,34.28,34.33,34.26,34.27,16600.0,23.8662,23.901,23.8523,23.8592,16600.0
2010-11-22 09:50:00,34.26,34.5,34.25,34.5,42500.0,23.8523,24.0194,23.8453,24.0194,42500.0
2010-11-22 09:55:00,34.5,34.64,34.5,34.56,21700.0,24.0194,24.1168,24.0194,24.0611,21700.0
2010-11-22 10:00:00,34.57,34.69,34.56,34.61,19600.0,24.0681,24.1516,24.0611,24.0959,19600.0
2010-11-22 10:05:00,34.61,34.77,34.58,34.76,33100.0,24.0959,24.2073,24.0751,24.2004,33100.0
2010-11-22 10:10:00,34.75,34.82,34.71,34.82,64900.0,24.1934,24.2422,24.1656,24.2422,64900.0
2010-11-22 10:15:00,34.82,34.83,34.7,34.71,21200.0,24.2422,24.2491,24.1586,24.1656,21200.0
2010-11-22 10:20:00,34.7,34.7,34.52,34.54,17600.0,24.1586,24.1586,24.0333,24.0472,17600.0
2010-11-22 10:25:00,34.53,34.56,34.43,34.43,16300.0,24.0403,24.0611,23.9706,23.9706,16300.0
2010-11-22 10:30:00,34.42,34.45,34.32,34.41,19200.0,23.9637,23.9846,23.894,23.9567,19200.0
2010-11-22 10:35:00,34.4,34.44,34.34,34.42,10100.0,23.9497,23.9776,23.908,23.9637,10100.0
2010-11-22 10:40:00,34.42,34.44,34.32,34.42,23300.0,23.9637,23.9776,23.894,23.9637,23300.0
2010-11-22 10:45:00,34.42,34.45,34.35,34.36,8900.0,23.9637,23.9846,23.9149,23.9219,8900.0
2010-11-22 10:50:00,34.37,34.5,34.37,34.41,15200.0,23.9289,24.0194,23.9289,23.9567,15200.0
2010-11-22 10:55:00,34.39,34.39,34.06,34.07,49500.0,23.9428,23.9428,23.713,23.72,49500.0
2010-11-22 11:00:00,34.09,34.12,34.04,34.07,22900.0,23.7339,23.7548,23.6991,23.72,22900.0
2010-11-22 11:05:00,34.08,34.22,34.08,34.21,10700.0,23.727,23.8244,23.727,23.8175,10700.0
2010-11-22 11:10:00,34.21,34.3,34.14,34.26,14600.0,23.8175,23.8801,23.7687,23.8523,14600.0
2010-11-22 11:15:00,34.25,34.35,34.21,34.31,12100.0,23.8453,23.9149,23.8175,23.8871,12100.0
2010-11-22 11:20:00,34.3,34.3,34.22,34.22,15400.0,23.8801,23.8801,23.8244,23.8244,15400.0
2010-11-22 11:25:00,34.24,34.34,34.22,34.3,20600.0,23.8383,23.908,23.8244,23.8801,20600.0
2010-11-22 11:30:00,34.3,34.32,34.26,34.32,11500.0,23.8801,23.894,23.8523,23.894,11500.0
2010-11-22 11:35:00,34.32,34.41,34.31,34.4,8400.0,23.894,23.9567,23.8871,23.9497,8400.0
2010-11-22 11:40:00,34.39,34.4,34.33,34.33,7900.0,23.9428,23.9497,23.901,23.901,7900.0
2010-11-22 11:45:00,34.33,34.43,34.3,34.43,12400.0,23.901,23.9706,23.8801,23.9706,12400.0
2010-11-22 11:50:00,34.44,34.44,34.36,34.41,9500.0,23.9776,23.9776,23.9219,23.9567,9500.0
2010-11-22 11:55:00,34.42,34.44,34.35,34.39,12400.0,23.9637,23.9776,23.9149,23.9428,12400.0
2010-11-22 12:00:00,34.4,34.44,34.35,34.41,12800.0,23.9497,23.9776,23.9149,23.9567,12800.0
2010-11-22 12:05:00,34.41,34.45,34.41,34.43,6300.0,23.9567,23.9846,23.9567,23.9706,6300.0
2010-11-22 12:10:00,34.43,34.48,34.42,34.46,10200.0,23.9706,24.0054,23.9637,23.9915,10200.0
2010-11-22 12:15:00,34.46,34.49,34.45,34.49,9100.0,23.9915,24.0124,23.9846,24.0124,9100.0
2010-11-22 12:20:00,34.49,34.51,34.44,34.46,7800.0,24.0124,24.0263,23.9776,23.9915,7800.0
2010-11-22 12:25:00,34.46,34.47,34.29,34.29,11900.0,23.9915,23.9985,23.8732,23.8732,11900.0
2010-11-22 12:30:00,34.29,34.34,34.25,34.29,11300.0,23.8732,23.908,23.8453,23.8732,11300.0
2010-11-22 12:35:00,34.28,34.31,34.23,34.3,9800.0,23.8662,23.8871,23.8314,23.8801,9800.0
2010-11-22 12:40:00,34.31,34.36,34.31,34.35,4300.0,23.8871,23.9219,23.8871,23.9149,4300.0
2010-11-22 12:45:00,34.36,34.36,34.26,34.3,9100.0,23.9219,23.9219,23.8523,23.8801,9100.0
2010-11-22 12:50:00,34.29,34.34,34.25,34.34,4100.0,23.8732,23.908,23.8453,23.908,4100.0
2010-11-22 12:55:00,34.33,34.4,34.31,34.37,8000.0,23.901,23.9497,23.8871,23.9289,8000.0
2010-11-22 13:00:00,34.39,34.41,34.36,34.37,6600.0,23.9428,23.9567,23.9219,23.9289,6600.0
2010-11-22 13:05:00,34.37,34.41,34.36,34.41,4400.0,23.9289,23.9567,23.9219,23.9567,4400.0
2010-11-22 13:10:00,34.42,34.5,34.42,34.45,9000.0,23.9637,24.0194,23.9637,23.9846,9000.0
2010-11-22 13:15:00,34.44,34.46,34.43,34.43,3600.0,23.9776,23.9915,23.9706,23.9706,3600.0
2010-11-22 13:20:00,34.45,34.47,34.43,34.44,8500.0,23.9846,23.9985,23.9706,23.9776,8500.0
2010-11-22 13:25:00,34.45,34.5,34.45,34.46,5900.0,23.9846,24.0194,23.9846,23.9915,5900.0
2010-11-22 13:30:00,34.46,34.49,34.45,34.49,9200.0,23.9915,24.0124,23.9846,24.0124,9200.0
2010-11-22 13:35:00,34.51,34.51,34.44,34.47,7300.0,24.0263,24.0263,23.9776,23.9985,7300.0
2010-11-22 13:40:00,34.47,34.5,34.43,34.43,12400.0,23.9985,24.0194,23.9706,23.9706,12400.0
2010-11-22 13:45:00,34.43,34.51,34.42,34.5,32400.0,23.9706,24.0263,23.9637,24.0194,32400.0
2010-11-22 13:50:00,34.5,34.59,34.48,34.52,13100.0,24.0194,24.082,24.0054,24.0333,13100.0
2010-11-22 13:55:00,34.52,34.56,34.51,34.56,11600.0,24.0333,24.0611,24.0263,24.0611,11600.0
2010-11-22 14:00:00,34.55,34.63,34.55,34.62,13300.0,24.0542,24.1099,24.0542,24.1029,13300.0
2010-11-22 14:05:00,34.6,34.61,34.58,34.6,13000.0,24.089,24.0959,24.0751,24.089,13000.0
2010-11-22 14:10:00,34.59,34.63,34.55,34.57,21500.0,24.082,24.1099,24.0542,24.0681,21500.0
2010-11-22 14:15:00,34.56,34.59,34.54,34.56,12100.0,24.0611,24.082,24.0472,24.0611,12100.0
2010-11-22 14:20:00,34.55,34.62,34.55,34.58,12700.0,24.0542,24.1029,24.0542,24.0751,12700.0
2010-11-22 14:25:00,34.58,34.59,34.51,34.52,14000.0,24.0751,24.082,24.0263,24.0333,14000.0
2010-11-22 14:30:00,34.52,34.55,34.47,34.49,24800.0,24.0333,24.0542,23.9985,24.0124,24800.0
2010-11-22 14:35:00,34.48,34.5,34.45,34.48,12600.0,24.0054,24.0194,23.9846,24.0054,12600.0
2010-11-22 14:40:00,34.48,34.51,34.45,34.5,13500.0,24.0054,24.0263,23.9846,24.0194,13500.0
2010-11-22 14:45:00,34.5,34.54,34.48,34.53,19700.0,24.0194,24.0472,24.0054,24.0403,19700.0
2010-11-22 14:50:00,34.53,34.53,34.47,34.49,13700.0,24.0403,24.0403,23.9985,24.0124,13700.0
2010-11-22 14:55:00,34.47,34.52,34.46,34.47,15900.0,23.9985,24.0333,23.9915,23.9985,15900.0
2010-11-22 15:00:00,34.48,34.53,34.47,34.52,20900.0,24.0054,24.0403,23.9985,24.0333,20900.0
2010-11-22 15:05:00,34.53,34.53,34.49,34.5,28600.0,24.0403,24.0403,24.0124,24.0194,28600.0
2010-11-22 15:10:00,34.49,34.5,34.48,34.48,14600.0,24.0124,24.0194,24.0054,24.0054,14600.0
2010-11-22 15:15:00,34.49,34.55,34.46,34.47,24900.0,24.0124,24.0542,23.9915,23.9985,24900.0
2010-11-22 15:20:00,34.47,34.5,34.47,34.49,14600.0,23.9985,24.0194,23.9985,24.0124,14600.0
2010-11-22 15:25:00,34.48,34.5,34.41,34.43,27200.0,24.0054,24.0194,23.9567,23.9706,27200.0
2010-11-22 15:30:00,34.44,34.46,34.4,34.41,21900.0,23.9776,23.9915,23.9497,23.9567,21900.0
2010-11-22 15:35:00,34.41,34.42,34.36,34.4,25000.0,23.9567,23.9637,23.9219,23.9497,25000.0
2010-11-22 15:40:00,34.41,34.47,34.4,34.46,30700.0,23.9567,23.9985,23.9497,23.9915,30700.0
2010-11-22 15:45:00,34.45,34.49,34.4,34.44,51600.0,23.9846,24.0124,23.9497,23.9776,51600.0
2010-11-22 15:50:00,34.44,34.49,34.43,34.48,43900.0,23.9776,24.0124,23.9706,24.0054,43900.0
2010-11-22 15:55:00,34.48,34.49,34.45,34.49,73400.0,24.0054,24.0124,23.9846,24.0124,73400.0
2010-11-23 09:30:00,34.19,34.25,34.0,34.23,26600.0,23.8035,23.8453,23.6713,23.8314,26600.0
2010-11-23 09:35:00,34.23,34.42,34.21,34.38,50900.0,23.8314,23.9637,23.8175,23.9358,50900.0
2010-11-23 09:40:00,34.38,34.44,34.18,34.18,28300.0,23.9358,23.9776,23.7966,23.7966,28300.0
2010-11-23 09:45:00,34.18,34.32,34.17,34.18,10800.0,23.7966,23.894,23.7896,23.7966,10800.0
2010-11-23 09:50:00,34.17,34.2,34.01,34.01,18900.0,23.7896,23.8105,23.6782,23.6782,18900.0
2010-11-23 09:55:00,34.0,34.06,33.96,34.01,21500.0,23.6713,23.713,23.6434,23.6782,21500.0
2010-11-23 10:00:00,34.0,34.12,33.97,34.07,10700.0,23.6713,23.7548,23.6504,23.72,10700.0
2010-11-23 10:05:00,34.07,34.21,34.07,34.21,15000.0,23.72,23.8175,23.72,23.8175,15000.0
2010-11-23 10:10:00,34.2,34.23,34.17,34.23,7600.0,23.8105,23.8314,23.7896,23.8314,7600.0
2010-11-23 10:15:00,34.24,34.41,34.24,34.41,5300.0,23.8383,23.9567,23.8383,23.9567,5300.0
2010-11-23 10:20:00,34.41,34.41,34.33,34.38,8600.0,23.9567,23.9567,23.901,23.9358,8600.0
2010-11-23 10:25:00,34.35,34.39,34.28,34.31,16200.0,23.9149,23.9428,23.8662,23.8871,16200.0
2010-11-23 10:30:00,34.31,34.4,34.31,34.32,8400.0,23.8871,23.9497,23.8871,23.894,8400.0
2010-11-23 10:35:00,34.32,34.38,34.3,34.35,4900.0,23.894,23.9358,23.8801,23.9149,4900.0
2010-11-23 10:40:00,34.35,34.39,34.34,34.35,3400.0,23.9149,23.9428,23.908,23.9149,3400.0
2010-11-23 10:45:00,34.36,34.43,34.32,34.4,14600.0,23.9219,23.9706,23.894,23.9497,14600.0
2010-11-23 10:50:00,34.37,34.45,34.36,34.38,18500.0,23.9289,23.9846,23.9219,23.9358,18500.0
2010-11-23 10:55:00,34.38,34.44,34.35,34.44,7400.0,23.9358,23.9776,23.9149,23.9776,7400.0
2010-11-23 11:00:00,34.44,34.44,34.39,34.42,29600.0,23.9776,23.9776,23.9428,23.9637,29600.0
2010-11-23 11:05:00,34.43,34.52,34.41,34.52,21100.0,23.9706,24.0333,23.9567,24.0333,21100.0
2010-11-23 11:10:00,34.52,34.56,34.42,34.46,33800.0,24.0333,24.0611,23.9637,23.9915,33800.0
2010-11-23 11:15:00,34.49,34.62,34.48,34.61,21000.0,24.0124,24.1029,24.0054,24.0959,21000.0
2010-11-23 11:20:00,34.6,34.66,34.58,34.62,52000.0,24.089,24.1308,24.0751,24.1029,52000.0
2010-11-23 11:25:00,34.62,34.65,34.44,34.45,20000.0,24.1029,24.1238,23.9776,23.9846,20000.0
2010-11-23 11:30:00,34.45,34.45,34.38,34.38,14700.0,23.9846,23.9846,23.9358,23.9358,14700.0
2010-11-23 11:35:00,34.37,34.46,34.37,34.46,7600.0,23.9289,23.9915,23.9289,23.9915,7600.0
2010-11-23 11:40:00,34.45,34.48,34.43,34.43,7000.0,23.9846,24.0054,23.9706,23.9706,7000.0
2010-11-23 11:45:00,34.44,34.45,34.38,34.44,8400.0,23.9776,23.9846,23.9358,23.9776,8400.0
2010-11-23 11:50:00,34.43,34.48,34.42,34.46,6000.0,23.9706,24.0054,23.9637,23.9915,6000.0
2010-11-23 11:55:00,34.46,34.47,34.41,34.41,9200.0,23.9915,23.9985,23.9567,23.9567,9200.0
2010-11-23 12:00:00,34.42,34.42,34.4,34.41,4800.0,23.9637,23.9637,23.9497,23.9567,4800.0
2010-11-23 12:05:00,34.41,34.42,34.36,34.4,27800.0,23.9567,23.9637,23.9219,23.9497,27800.0
2010-11-23 12:10:00,34.4,34.4,34.37,34.39,11400.0,23.9497,23.9497,23.9289,23.9428,11400.0
2010-11-23 12:15:00,34.4,34.4,34.34,34.37,6500.0,23.9497,23.9497,23.908,23.9289,6500.0
2010-11-23 12:20:00,34.36,34.4,34.33,34.33,7600.0,23.9219,23.9497,23.901,23.901,7600.0
2010-11-23 12:25:00,34.33,34.33,34.28,34.31,10300.0,23.901,23.901,23.8662,23.8871,10300.0
2010-11-23 12:30:00,34.32,34.32,34.24,34.27,6500.0,23.894,23.894,23.8383,23.8592,6500.0
2010-11-23 12:35:00,34.27,34.28,34.23,34.28,5100.0,23.8592,23.8662,23.8314,23.8662,5100.0
2010-11-23 12:40:00,34.28,34.33,34.28,34.3,7600.0,23.8662,23.901,23.8662,23.8801,7600.0
2010-11-23 12:45:00,34.32,34.4,34.32,34.39,3200.0,23.894,23.9497,23.894,23.9428,3200.0
2010-11-23 12:50:00,34.4,34.4,34.37,34.39,7400.0,23.9497,23.9497,23.9289,23.9428,7400.0
2010-11-23 12:55:00,34.38,34.4,34.35,34.35,7300.0,23.9358,23.9497,23.9149,23.9149,7300.0
2010-11-23 13:00:00,34.35,34.36,34.28,34.3,9800.0,23.9149,23.9219,23.8662,23.8801,9800.0
2010-11-23 13:05:00,34.31,34.34,34.27,34.29,12300.0,23.8871,23.908,23.8592,23.8732,12300.0
2010-11-23 13:10:00,34.29,34.31,34.29,34.31,13400.0,23.8732,23.8871,23.8732,23.8871,13400.0
2010-11-23 13:15:00,34.29,34.3,34.26,34.27,6000.0,23.8732,23.8801,23.8523,23.8592,6000.0
2010-11-23 13:20:00,34.27,34.31,34.26,34.27,10800.0,23.8592,23.8871,23.8523,23.8592,10800.0
2010-11-23 13:25:00,34.27,34.34,34.27,34.29,9600.0,23.8592,23.908,23.8592,23.8732,9600.0
2010-11-23 13:30:00,34.31,34.33,34.28,34.3,7800.0,23.8871,23.901,23.8662,23.8801,7800.0
2010-11-23 13:35:00,34.3,34.31,34.26,34.27,6200.0,23.8801,23.8871,23.8523,23.8592,6200.0
2010-11-23 13:40:00,34.27,34.33,34.27,34.31,7700.0,23.8592,23.901,23.8592,23.8871,7700.0
2010-11-23 13:45:00,34.31,34.31,34.26,34.27,8800.0,23.8871,23.8871,23.8523,23.8592,8800.0
2010-11-23 13:50:00,34.26,34.32,34.26,34.31,8300.0,23.8523,23.894,23.8523,23.8871,8300.0
2010-11-23 13:55:00,34.31,34.32,34.26,34.29,6000.0,23.8871,23.894,23.8523,23.8732,6000.0
2010-11-23 14:00:00,34.3,34.37,34.29,34.32,15300.0,23.8801,23.9289,23.8732,23.894,15300.0
2010-11-23 14:05:00,34.32,34.37,34.31,34.36,8500.0,23.894,23.9289,23.8871,23.9219,8500.0
2010-11-23 14:10:00,34.37,34.4,34.37,34.39,15400.0,23.9289,23.9497,23.9289,23.9428,15400.0
2010-11-23 14:15:00,34.39,34.39,34.3,34.3,8900.0,23.9428,23.9428,23.8801,23.8801,8900.0
2010-11-23 14:20:00,34.29,34.33,34.28,34.32,6200.0,23.8732,23.901,23.8662,23.894,6200.0
2010-11-23 14:25:00,34.33,34.35,34.32,34.35,4700.0,23.901,23.9149,23.894,23.9149,4700.0
2010-11-23 14:30:00,34.35,34.36,34.32,34.36,8700.0,23.9149,23.9219,23.894,23.9219,8700.0
2010-11-23 14:35:00,34.36,34.41,34.33,34.33,9300.0,23.9219,23.9567,23.901,23.901,9300.0
2010-11-23 14:40:00,34.33,34.38,34.3,34.38,11200.0,23.901,23.9358,23.8801,23.9358,11200.0
2010-11-23 14:45:00,34.38,34.38,34.32,34.33,5900.0,23.9358,23.9358,23.894,23.901,5900.0
2010-11-23 14:50:00,34.33,34.38,34.33,34.36,12300.0,23.901,23.9358,23.901,23.9219,12300.0
2010-11-23 14:55:00,34.37,34.37,34.36,34.36,7800.0,23.9289,23.9289,23.9219,23.9219,7800.0
2010-11-23 15:00:00,34.35,34.38,34.33,34.34,15100.0,23.9149,23.9358,23.901,23.908,15100.0
2010-11-23 15:05:00,34.34,34.4,34.33,34.38,16200.0,23.908,23.9497,23.901,23.9358,16200.0
2010-11-23 15:10:00,34.38,34.39,34.35,34.39,18800.0,23.9358,23.9428,23.9149,23.9428,18800.0
2010-11-23 15:15:00,34.39,34.39,34.34,34.34,22100.0,23.9428,23.9428,23.908,23.908,22100.0
2010-11-23 15:20:00,34.34,34.34,34.26,34.26,21900.0,23.908,23.908,23.8523,23.8523,21900.0
2010-11-23 15:25:00,34.27,34.28,34.25,34.28,15700.0,23.8592,23.8662,23.8453,23.8662,15700.0
2010-11-23 15:30:00,34.28,34.3,34.24,34.24,20600.0,23.8662,23.8801,23.8383,23.8383,20600.0
2010-11-23 15:35:00,34.23,34.29,34.23,34.28,11200.0,23.8314,23.8732,23.8314,23.8662,11200.0
2010-11-23 15:40:00,34.28,34.35,34.28,34.35,23000.0,23.8662,23.9149,23.8662,23.9149,23000.0
2010-11-23 15:45:00,34.34,34.35,34.27,34.29,16500.0,23.908,23.9149,23.8592,23.8732,16500.0
2010-11-23 15:50:00,34.28,34.33,34.28,34.32,18900.0,23.8662,23.901,23.8662,23.894,18900.0
2010-11-23 15:55:00,34.33,34.35,34.32,34.34,55500.0,23.901,23.9149,23.894,23.908,55500.0
2010-11-24 09:30:00,34.54,34.71,34.5,34.52,15000.0,24.0472,24.1656,24.0194,24.0333,15000.0
2010-11-24 09:35:00,34.56,34.6,34.4,34.5,22400.0,24.0611,24.089,23.9497,24.0194,22400.0
2010-11-24 09:40:00,34.52,34.61,34.52,34.61,14200.0,24.0333,24.0959,24.0333,24.0959,14200.0
2010-11-24 09:45:00,34.64,34.64,34.58,34.6,13300.0,24.1168,24.1168,24.0751,24.089,13300.0
2010-11-24 09:50:00,34.57,34.64,34.57,34.64,10800.0,24.0681,24.1168,24.0681,24.1168,10800.0
2010-11-24 09:55:00,34.63,34.73,34.62,34.7,16800.0,24.1099,24.1795,24.1029,24.1586,16800.0
2010-11-24 10:00:00,34.66,34.69,34.51,34.53,18800.0,24.1308,24.1516,24.0263,24.0403,18800.0
2010-11-24 10:05:00,34.53,34.59,34.48,34.5,29100.0,24.0403,24.082,24.0054,24.0194,29100.0
2010-11-24 10:10:00,34.51,34.51,34.48,34.5,11000.0,24.0263,24.0263,24.0054,24.0194,11000.0
2010-11-24 10:15:00,34.49,34.52,34.49,34.51,12000.0,24.0124,24.0333,24.0124,24.0263,12000.0
2010-11-24 10:20:00,34.52,34.55,34.48,34.53,20300.0,24.0333,24.0542,24.0054,24.0403,20300.0
2010-11-24 10:25:00,34.55,34.57,34.52,34.52,15400.0,24.0542,24.0681,24.0333,24.0333,15400.0
2010-11-24 10:30:00,34.53,34.54,34.49,34.5,11800.0,24.0403,24.0472,24.0124,24.0194,11800.0
2010-11-24 10:35:00,34.5,34.53,34.49,34.53,10400.0,24.0194,24.0403,24.0124,24.0403,10400.0
2010-11-24 10:40:00,34.52,34.56,34.49,34.56,65100.0,24.0333,24.0611,24.0124,24.0611,65100.0
2010-11-24 10:45:00,34.56,34.59,34.54,34.55,13700.0,24.0611,24.082,24.0472,24.0542,13700.0
2010-11-24 10:50:00,34.56,34.56,34.5,34.51,23400.0,24.0611,24.0611,24.0194,24.0263,23400.0
2010-11-24 10:55:00,34.51,34.51,34.4,34.48,47100.0,24.0263,24.0263,23.9497,24.0054,47100.0
2010-11-24 11:00:00,34.49,34.51,34.47,34.51,9900.0,24.0124,24.0263,23.9985,24.0263,9900.0
2010-11-24 11:05:00,34.51,34.58,34.49,34.5,73800.0,24.0263,24.0751,24.0124,24.0194,73800.0
2010-11-24 11:10:00,34.5,34.53,34.49,34.49,11800.0,24.0194,24.0403,24.0124,24.0124,11800.0
2010-11-24 11:15:00,34.49,34.5,34.45,34.47,9100.0,24.0124,24.0194,23.9846,23.9985,9100.0
2010-11-24 11:20:00,34.48,34.54,34.47,34.51,16700.0,24.0054,24.0472,23.9985,24.0263,16700.0
2010-11-24 11:25:00,34.51,34.55,34.49,34.55,11000.0,24.0263,24.0542,24.0124,24.0542,11000.0
2010-11-24 11:30:00,34.57,34.59,34.54,34.55,9800.0,24.0681,24.082,24.0472,24.0542,9800.0
2010-11-24 11:35:00,34.55,34.6,34.54,34.6,4500.0,24.0542,24.089,24.0472,24.089,4500.0
2010-11-24 11:40:00,34.59,34.65,34.59,34.65,11200.0,24.082,24.1238,24.082,24.1238,11200.0
2010-11-24 11:45:00,34.65,34.66,34.64,34.65,11700.0,24.1238,24.1308,24.1168,24.1238,11700.0
2010-11-24 11:50:00,34.65,34.69,34.65,34.69,9600.0,24.1238,24.1516,24.1238,24.1516,9600.0
2010-11-24 11:55:00,34.7,34.73,34.69,34.7,8600.0,24.1586,24.1795,24.1516,24.1586,8600.0
2010-11-24 12:00:00,34.7,34.7,34.66,34.66,8000.0,24.1586,24.1586,24.1308,24.1308,8000.0
2010-11-24 12:05:00,34.66,34.66,34.62,34.66,6700.0,24.1308,24.1308,24.1029,24.1308,6700.0
2010-11-24 12:10:00,34.66,34.71,34.66,34.7,8800.0,24.1308,24.1656,24.1308,24.1586,8800.0
2010-11-24 12:15:00,34.71,34.75,34.7,34.75,23300.0,24.1656,24.1934,24.1586,24.1934,23300.0
2010-11-24 12:20:00,34.75,34.77,34.74,34.76,1900.0,24.1934,24.2073,24.1865,24.2004,1900.0
2010-11-24 12:25:00,34.77,34.78,34.75,34.78,9700.0,24.2073,24.2143,24.1934,24.2143,9700.0
2010-11-24 12:30:00,34.78,34.79,34.77,34.78,20200.0,24.2143,24.2213,24.2073,24.2143,20200.0
2010-11-24 12:35:00,34.79,34.89,34.79,34.89,24600.0,24.2213,24.2909,24.2213,24.2909,24600.0
2010-11-24 12:40:00,34.88,34.91,34.87,34.91,7200.0,24.2839,24.3048,24.277,24.3048,7200.0
2010-11-24 12:45:00,34.91,34.94,34.9,34.93,13800.0,24.3048,24.3257,24.2978,24.3187,13800.0
2010-11-24 12:50:00,34.93,34.97,34.93,34.96,8800.0,24.3187,24.3466,24.3187,24.3396,8800.0
2010-11-24 12:55:00,34.95,34.96,34.94,34.96,6200.0,24.3327,24.3396,24.3257,24.3396,6200.0
2010-11-24 13:00:00,34.95,34.96,34.91,34.91,25500.0,24.3327,24.3396,24.3048,24.3048,25500.0
2010-11-24 13:05:00,34.91,34.96,34.91,34.93,11800.0,24.3048,24.3396,24.3048,24.3187,11800.0
2010-11-24 13:10:00,34.94,34.95,34.91,34.92,12200.0,24.3257,24.3327,24.3048,24.3118,12200.0
2010-11-24 13:15:00,34.92,34.93,34.91,34.93,6000.0,24.3118,24.3187,24.3048,24.3187,6000.0
2010-11-24 13:20:00,34.93,34.99,34.93,34.99,12400.0,24.3187,24.3605,24.3187,24.3605,12400.0
2010-11-24 13:25:00,35.0,35.0,34.97,34.99,15300.0,24.3675,24.3675,24.3466,24.3605,15300.0
2010-11-24 13:30:00,34.98,34.99,34.96,34.96,4400.0,24.3535,24.3605,24.3396,24.3396,4400.0
2010-11-24 13:35:00,34.97,34.98,34.96,34.97,5000.0,24.3466,24.3535,24.3396,24.3466,5000.0
2010-11-24 13:40:00,34.97,34.97,34.9,34.92,9800.0,24.3466,24.3466,24.2978,24.3118,9800.0
2010-11-24 13:45:00,34.92,34.93,34.91,34.93,2700.0,24.3118,24.3187,24.3048,24.3187,2700.0
2010-11-24 13:50:00,34.92,34.93,34.91,34.92,7800.0,24.3118,24.3187,24.3048,24.3118,7800.0
2010-11-24 13:55:00,34.91,34.91,34.88,34.9,1600.0,24.3048,24.3048,24.2839,24.2978,1600.0
2010-11-24 14:00:00,34.9,34.9,34.87,34.87,5400.0,24.2978,24.2978,24.277,24.277,5400.0
2010-11-24 14:05:00,34.87,34.91,34.85,34.89,8600.0,24.277,24.3048,24.263,24.2909,8600.0
2010-11-24 14:10:00,34.87,34.87,34.82,34.85,5700.0,24.277,24.277,24.2422,24.263,5700.0
2010-11-24 14:15:00,34.87,34.89,34.86,34.89,6500.0,24.277,24.2909,24.27,24.2909,6500.0
2010-11-24 14:20:00,34.9,34.91,34.87,34.88,7700.0,24.2978,24.3048,24.277,24.2839,7700.0
2010-11-24 14:25:00,34.88,34.9,34.88,34.9,11500.0,24.2839,24.2978,24.2839,24.2978,11500.0
2010-11-24 14:30:00,34.9,34.94,34.9,34.91,11300.0,24.2978,24.3257,24.2978,24.3048,11300.0
2010-11-24 14:35:00,34.92,34.96,34.91,34.91,9600.0,24.3118,24.3396,24.3048,24.3048,9600.0
2010-11-24 14:40:00,34.91,35.0,34.91,34.95,48300.0,24.3048,24.3675,24.3048,24.3327,48300.0
2010-11-24 14:45:00,34.95,34.96,34.93,34.94,6800.0,24.3327,24.3396,24.3187,24.3257,6800.0
2010-11-24 14:50:00,34.94,34.95,34.93,34.94,3000.0,24.3257,24.3327,24.3187,24.3257,3000.0
2010-11-24 14:55:00,34.94,34.98,34.94,34.98,11200.0,24.3257,24.3535,24.3257,24.3535,11200.0
2010-11-24 15:00:00,34.97,34.99,34.96,34.99,9000.0,24.3466,24.3605,24.3396,24.3605,9000.0
2010-11-24 15:05:00,34.97,34.98,34.95,34.96,8000.0,24.3466,24.3535,24.3327,24.3396,8000.0
2010-11-24 15:10:00,34.96,34.96,34.93,34.94,7400.0,24.3396,24.3396,24.3187,24.3257,7400.0
2010-11-24 15:15:00,34.93,34.94,34.9,34.93,9700.0,24.3187,24.3257,24.2978,24.3187,9700.0
2010-11-24 15:20:00,34.93,34.94,34.91,34.92,15500.0,24.3187,24.3257,24.3048,24.3118,15500.0
2010-11-24 15:25:00,34.92,34.94,34.91,34.93,7900.0,24.3118,24.3257,24.3048,24.3187,7900.0
2010-11-24 15:30:00,34.92,34.93,34.9,34.9,11000.0,24.3118,24.3187,24.2978,24.2978,11000.0
2010-11-24 15:35:00,34.9,34.91,34.88,34.88,16100.0,24.2978,24.3048,24.2839,24.2839,16100.0
2010-11-24 15:40:00,34.89,34.91,34.87,34.91,12700.0,24.2909,24.3048,24.277,24.3048,12700.0
2010-11-24 15:45:00,34.9,34.9,34.86,34.87,23900.0,24.2978,24.2978,24.27,24.277,23900.0
2010-11-24 15:50:00,34.87,34.91,34.85,34.91,19300.0,24.277,24.3048,24.263,24.3048,19300.0
2010-11-24 15:55:00,34.9,34.97,34.9,34.93,48100.0,24.2978,24.3466,24.2978,24.3187,48100.0
2010-11-26 09:30:00,34.69,34.99,34.67,34.89,15100.0,24.1516,24.3605,24.1377,24.2909,15100.0
2010-11-26 09:35:00,34.91,34.95,34.8,34.8,6600.0,24.3048,24.3327,24.2282,24.2282,6600.0
2010-11-26 09:40:00,34.77,34.83,34.77,34.79,9800.0,24.2073,24.2491,24.2073,24.2213,9800.0
2010-11-26 09:45:00,34.79,34.97,34.77,34.93,11400.0,24.2213,24.3466,24.2073,24.3187,11400.0
2010-11-26 09:50:00,34.9,35.0,34.89,34.96,29800.0,24.2978,24.3675,24.2909,24.3396,29800.0
2010-11-26 09:55:00,34.96,34.97,34.95,34.97,2400.0,24.3396,24.3466,24.3327,24.3466,2400.0
2010-11-26 10:00:00,34.98,35.0,34.91,34.91,46100.0,24.3535,24.3675,24.3048,24.3048,46100.0
2010-11-26 10:05:00,34.91,34.92,34.85,34.92,7200.0,24.3048,24.3118,24.263,24.3118,7200.0
2010-11-26 10:10:00,34.91,35.0,34.91,34.97,7500.0,24.3048,24.3675,24.3048,24.3466,7500.0
2010-11-26 10:15:00,34.96,34.98,34.91,34.97,5500.0,24.3396,24.3535,24.3048,24.3466,5500.0
2010-11-26 10:20:00,34.98,34.99,34.96,34.98,2900.0,24.3535,24.3605,24.3396,24.3535,2900.0
2010-11-26 10:25:00,34.96,34.97,34.94,34.95,2700.0,24.3396,24.3466,24.3257,24.3327,2700.0
2010-11-26 10:30:00,34.96,34.96,34.89,34.91,7000.0,24.3396,24.3396,24.2909,24.3048,7000.0
2010-11-26 10:35:00,34.9,34.95,34.89,34.94,3000.0,24.2978,24.3327,24.2909,24.3257,3000.0
2010-11-26 10:40:00,34.95,34.95,34.91,34.91,3600.0,24.3327,24.3327,24.3048,24.3048,3600.0
2010-11-26 10:45:00,34.91,34.91,34.84,34.88,4000.0,24.3048,24.3048,24.2561,24.2839,4000.0
2010-11-26 10:50:00,34.86,34.87,34.81,34.81,7300.0,24.27,24.277,24.2352,24.2352,7300.0
2010-11-26 10:55:00,34.82,34.87,34.81,34.84,2700.0,24.2422,24.277,24.2352,24.2561,2700.0
2010-11-26 11:00:00,34.84,34.86,34.81,34.81,5600.0,24.2561,24.27,24.2352,24.2352,5600.0
2010-11-26 11:05:00,34.8,34.8,34.75,34.77,13700.0,24.2282,24.2282,24.1934,24.2073,13700.0
2010-11-26 11:10:00,34.79,34.79,34.76,34.78,4100.0,24.2213,24.2213,24.2004,24.2143,4100.0
2010-11-26 11:15:00,34.78,34.79,34.75,34.79,2000.0,24.2143,24.2213,24.1934,24.2213,2000.0
2010-11-26 11:20:00,34.8,34.85,34.79,34.84,6200.0,24.2282,24.263,24.2213,24.2561,6200.0
2010-11-26 11:25:00,34.82,34.85,34.78,34.81,13100.0,24.2422,24.263,24.2143,24.2352,13100.0
2010-11-26 11:30:00,34.81,34.85,34.81,34.84,30400.0,24.2352,24.263,24.2352,24.2561,30400.0
2010-11-26 11:35:00,34.84,34.84,34.8,34.8,3600.0,24.2561,24.2561,24.2282,24.2282,3600.0
2010-11-26 11:40:00,34.8,34.8,34.75,34.77,8800.0,24.2282,24.2282,24.1934,24.2073,8800.0
2010-11-26 11:45:00,34.78,34.79,34.75,34.78,9000.0,24.2143,24.2213,24.1934,24.2143,9000.0
2010-11-26 11:50:00,34.78,34.82,34.77,34.77,3000.0,24.2143,24.2422,24.2073,24.2073,3000.0
2010-11-26 11:55:00,34.77,34.78,34.74,34.76,12000.0,24.2073,24.2143,24.1865,24.2004,12000.0
2010-11-26 12:00:00,34.76,34.82,34.76,34.76,9700.0,24.2004,24.2422,24.2004,24.2004,9700.0
2010-11-26 12:05:00,34.77,34.82,34.76,34.78,7500.0,24.2073,24.2422,24.2004,24.2143,7500.0
2010-11-26 12:10:00,34.8,34.89,34.8,34.84,7800.0,24.2282,24.2909,24.2282,24.2561,7800.0
2010-11-26 12:15:00,34.87,34.89,34.87,34.87,5200.0,24.277,24.2909,24.277,24.277,5200.0
2010-11-26 12:20:00,34.87,34.91,34.87,34.88,6800.0,24.277,24.3048,24.277,24.2839,6800.0
2010-11-26 12:25:00,34.89,34.89,34.86,34.87,7700.0,24.2909,24.2909,24.27,24.277,7700.0
2010-11-26 12:30:00,34.86,34.87,34.83,34.87,7300.0,24.27,24.277,24.2491,24.277,7300.0
2010-11-26 12:35:00,34.86,34.89,34.86,34.88,4200.0,24.27,24.2909,24.27,24.2839,4200.0
2010-11-26 12:40:00,34.87,34.87,34.76,34.76,13900.0,24.277,24.277,24.2004,24.2004,13900.0
2010-11-26 12:45:00,34.76,34.76,34.68,34.74,13800.0,24.2004,24.2004,24.1447,24.1865,13800.0
2010-11-26 12:50:00,34.74,34.77,34.71,34.72,14200.0,24.1865,24.2073,24.1656,24.1725,14200.0
2010-11-26 12:55:00,34.72,34.77,34.72,34.77,14700.0,24.1725,24.2073,24.1725,24.2073,14700.0
2010-11-29 09:30:00,34.5,34.5,34.23,34.24,22700.0,24.0194,24.0194,23.8314,23.8383,22700.0
2010-11-29 09:35:00,34.27,34.38,34.21,34.24,15000.0,23.8592,23.9358,23.8175,23.8383,15000.0
2010-11-29 09:40:00,34.22,34.39,34.19,34.39,20100.0,23.8244,23.9428,23.8035,23.9428,20100.0
2010-11-29 09:45:00,34.38,34.49,34.35,34.37,9200.0,23.9358,24.0124,23.9149,23.9289,9200.0
2010-11-29 09:50:00,34.37,34.39,34.27,34.27,17700.0,23.9289,23.9428,23.8592,23.8592,17700.0
2010-11-29 09:55:00,34.25,34.3,34.1,34.29,15700.0,23.8453,23.8801,23.7409,23.8732,15700.0
2010-11-29 10:00:00,34.27,34.28,34.09,34.11,27200.0,23.8592,23.8662,23.7339,23.7478,27200.0
2010-11-29 10:05:00,34.1,34.14,34.04,34.13,20800.0,23.7409,23.7687,23.6991,23.7618,20800.0
2010-11-29 10:10:00,34.14,34.23,34.1,34.23,20100.0,23.7687,23.8314,23.7409,23.8314,20100.0
2010-11-29 10:15:00,34.24,34.31,34.24,34.31,11100.0,23.8383,23.8871,23.8383,23.8871,11100.0
2010-11-29 10:20:00,34.31,34.36,34.25,34.26,16800.0,23.8871,23.9219,23.8453,23.8523,16800.0
2010-11-29 10:25:00,34.26,34.27,34.15,34.2,25300.0,23.8523,23.8592,23.7757,23.8105,25300.0
2010-11-29 10:30:00,34.2,34.34,34.2,34.26,10700.0,23.8105,23.908,23.8105,23.8523,10700.0
2010-11-29 10:35:00,34.26,34.33,34.26,34.31,10500.0,23.8523,23.901,23.8523,23.8871,10500.0
2010-11-29 10:40:00,34.32,34.41,34.32,34.34,12500.0,23.894,23.9567,23.894,23.908,12500.0
2010-11-29 10:45:00,34.35,34.36,34.26,34.28,18400.0,23.9149,23.9219,23.8523,23.8662,18400.0
2010-11-29 10:50:00,34.3,34.31,34.27,34.27,6300.0,23.8801,23.8871,23.8592,23.8592,6300.0
2010-11-29 10:55:00,34.27,34.27,34.2,34.21,5300.0,23.8592,23.8592,23.8105,23.8175,5300.0
2010-11-29 11:00:00,34.22,34.24,34.2,34.21,4500.0,23.8244,23.8383,23.8105,23.8175,4500.0
2010-11-29 11:05:00,34.21,34.28,34.2,34.25,7100.0,23.8175,23.8662,23.8105,23.8453,7100.0
2010-11-29 11:10:00,34.24,34.33,34.22,34.29,7100.0,23.8383,23.901,23.8244,23.8732,7100.0
2010-11-29 11:15:00,34.3,34.3,34.26,34.29,7500.0,23.8801,23.8801,23.8523,23.8732,7500.0
2010-11-29 11:20:00,34.29,34.32,34.26,34.28,15200.0,23.8732,23.894,23.8523,23.8662,15200.0
2010-11-29 11:25:00,34.26,34.31,34.24,34.29,9200.0,23.8523,23.8871,23.8383,23.8732,9200.0
2010-11-29 11:30:00,34.29,34.33,34.28,34.28,12800.0,23.8732,23.901,23.8662,23.8662,12800.0
2010-11-29 11:35:00,34.28,34.3,34.27,34.28,5200.0,23.8662,23.8801,23.8592,23.8662,5200.0
2010-11-29 11:40:00,34.27,34.28,34.21,34.22,8000.0,23.8592,23.8662,23.8175,23.8244,8000.0
2010-11-29 11:45:00,34.23,34.24,34.19,34.2,4600.0,23.8314,23.8383,23.8035,23.8105,4600.0
2010-11-29 11:50:00,34.18,34.27,34.18,34.27,12100.0,23.7966,23.8592,23.7966,23.8592,12100.0
2010-11-29 11:55:00,34.26,34.29,34.25,34.26,3700.0,23.8523,23.8732,23.8453,23.8523,3700.0
2010-11-29 12:00:00,34.26,34.26,34.24,34.24,2100.0,23.8523,23.8523,23.8383,23.8383,2100.0
2010-11-29 12:05:00,34.24,34.31,34.24,34.3,5400.0,23.8383,23.8871,23.8383,23.8801,5400.0
2010-11-29 12:10:00,34.3,34.35,34.29,34.33,6000.0,23.8801,23.9149,23.8732,23.901,6000.0
2010-11-29 12:15:00,34.32,34.37,34.31,34.37,7900.0,23.894,23.9289,23.8871,23.9289,7900.0
2010-11-29 12:20:00,34.37,34.41,34.37,34.37,7400.0,23.9289,23.9567,23.9289,23.9289,7400.0
2010-11-29 12:25:00,34.38,34.41,34.38,34.38,7400.0,23.9358,23.9567,23.9358,23.9358,7400.0
2010-11-29 12:30:00,34.38,34.41,34.38,34.38,7500.0,23.9358,23.9567,23.9358,23.9358,7500.0
2010-11-29 12:35:00,34.41,34.41,34.38,34.4,5200.0,23.9567,23.9567,23.9358,23.9497,5200.0
2010-11-29 12:40:00,34.4,34.5,34.4,34.45,12800.0,23.9497,24.0194,23.9497,23.9846,12800.0
2010-11-29 12:45:00,34.45,34.47,34.42,34.45,7400.0,23.9846,23.9985,23.9637,23.9846,7400.0
2010-11-29 12:50:00,34.46,34.46,34.4,34.4,2000.0,23.9915,23.9915,23.9497,23.9497,2000.0
2010-11-29 12:55:00,34.41,34.42,34.39,34.42,6600.0,23.9567,23.9637,23.9428,23.9637,6600.0
2010-11-29 13:00:00,34.42,34.43,34.41,34.43,7000.0,23.9637,23.9706,23.9567,23.9706,7000.0
2010-11-29 13:05:00,34.43,34.45,34.3,34.38,64900.0,23.9706,23.9846,23.8801,23.9358,64900.0
2010-11-29 13:10:00,34.38,34.39,34.35,34.36,6900.0,23.9358,23.9428,23.9149,23.9219,6900.0
2010-11-29 13:15:00,34.35,34.35,34.32,34.33,2800.0,23.9149,23.9149,23.894,23.901,2800.0
2010-11-29 13:20:00,34.34,34.34,34.31,34.31,1900.0,23.908,23.908,23.8871,23.8871,1900.0
2010-11-29 13:25:00,34.32,34.32,34.27,34.29,7800.0,23.894,23.894,23.8592,23.8732,7800.0
2010-11-29 13:30:00,34.3,34.31,34.28,34.29,8000.0,23.8801,23.8871,23.8662,23.8732,8000.0
2010-11-29 13:35:00,34.29,34.29,34.23,34.25,4400.0,23.8732,23.8732,23.8314,23.8453,4400.0
2010-11-29 13:40:00,34.25,34.33,34.25,34.33,4600.0,23.8453,23.901,23.8453,23.901,4600.0
2010-11-29 13:45:00,34.33,34.39,34.29,34.39,7800.0,23.901,23.9428,23.8732,23.9428,7800.0
2010-11-29 13:50:00,34.38,34.39,34.36,34.36,3000.0,23.9358,23.9428,23.9219,23.9219,3000.0
2010-11-29 13:55:00,34.36,34.36,34.32,34.32,3700.0,23.9219,23.9219,23.894,23.894,3700.0
2010-11-29 14:00:00,34.32,34.34,34.3,34.3,4000.0,23.894,23.908,23.8801,23.8801,4000.0
2010-11-29 14:05:00,34.3,34.3,34.25,34.3,9100.0,23.8801,23.8801,23.8453,23.8801,9100.0
2010-11-29 14:10:00,34.29,34.33,34.13,34.18,82000.0,23.8732,23.901,23.7618,23.7966,82000.0
2010-11-29 14:15:00,34.2,34.22,34.19,34.2,10300.0,23.8105,23.8244,23.8035,23.8105,10300.0
2010-11-29 14:20:00,34.2,34.21,34.18,34.2,16800.0,23.8105,23.8175,23.7966,23.8105,16800.0
2010-11-29 14:25:00,34.2,34.28,34.19,34.28,14000.0,23.8105,23.8662,23.8035,23.8662,14000.0
2010-11-29 14:30:00,34.27,34.32,34.27,34.3,25600.0,23.8592,23.894,23.8592,23.8801,25600.0
2010-11-29 14:35:00,34.3,34.36,34.28,34.31,17200.0,23.8801,23.9219,23.8662,23.8871,17200.0
2010-11-29 14:40:00,34.3,34.37,34.29,34.36,12900.0,23.8801,23.9289,23.8732,23.9219,12900.0
2010-11-29 14:45:00,34.37,34.44,34.37,34.44,7900.0,23.9289,23.9776,23.9289,23.9776,7900.0
2010-11-29 14:50:00,34.44,34.44,34.36,34.36,8600.0,23.9776,23.9776,23.9219,23.9219,8600.0
2010-11-29 14:55:00,34.36,34.43,34.34,34.43,28100.0,23.9219,23.9706,23.908,23.9706,28100.0
2010-11-29 15:00:00,34.41,34.42,34.38,34.4,17700.0,23.9567,23.9637,23.9358,23.9497,17700.0
2010-11-29 15:05:00,34.4,34.42,34.34,34.35,20300.0,23.9497,23.9637,23.908,23.9149,20300.0
2010-11-29 15:10:00,34.34,34.35,34.31,34.32,14700.0,23.908,23.9149,23.8871,23.894,14700.0
2010-11-29 15:15:00,34.31,34.43,34.3,34.39,24400.0,23.8871,23.9706,23.8801,23.9428,24400.0
2010-11-29 15:20:00,34.4,34.41,34.36,34.39,14200.0,23.9497,23.9567,23.9219,23.9428,14200.0
2010-11-29 15:25:00,34.4,34.4,34.34,34.36,11100.0,23.9497,23.9497,23.908,23.9219,11100.0
2010-11-29 15:30:00,34.36,34.36,34.28,34.28,16800.0,23.9219,23.9219,23.8662,23.8662,16800.0
2010-11-29 15:35:00,34.29,34.32,34.28,34.31,20500.0,23.8732,23.894,23.8662,23.8871,20500.0
2010-11-29 15:40:00,34.32,34.37,34.32,34.33,24700.0,23.894,23.9289,23.894,23.901,24700.0
2010-11-29 15:45:00,34.35,34.41,34.35,34.4,27000.0,23.9149,23.9567,23.9149,23.9497,27000.0
2010-11-29 15:50:00,34.4,34.41,34.33,34.34,34500.0,23.9497,23.9567,23.901,23.908,34500.0
2010-11-29 15:55:00,34.34,34.4,34.34,34.38,40500.0,23.908,23.9497,23.908,23.9358,40500.0
2010-11-30 09:30:00,34.06,34.24,34.03,34.17,19400.0,23.713,23.8383,23.6921,23.7896,19400.0
2010-11-30 09:35:00,34.17,34.25,34.05,34.25,10400.0,23.7896,23.8453,23.7061,23.8453,10400.0
2010-11-30 09:40:00,34.24,34.44,34.19,34.44,24100.0,23.8383,23.9776,23.8035,23.9776,24100.0
2010-11-30 09:45:00,34.42,34.42,34.29,34.35,11100.0,23.9637,23.9637,23.8732,23.9149,11100.0
2010-11-30 09:50:00,34.35,34.37,34.27,34.31,13300.0,23.9149,23.9289,23.8592,23.8871,13300.0
2010-11-30 09:55:00,34.33,34.5,34.32,34.46,12300.0,23.901,24.0194,23.894,23.9915,12300.0
2010-11-30 10:00:00,34.43,34.5,34.38,34.38,25900.0,23.9706,24.0194,23.9358,23.9358,25900.0
2010-11-30 10:05:00,34.37,34.38,34.29,34.29,15700.0,23.9289,23.9358,23.8732,23.8732,15700.0
2010-11-30 10:10:00,34.29,34.32,34.28,34.3,7000.0,23.8732,23.894,23.8662,23.8801,7000.0
2010-11-30 10:15:00,34.3,34.39,34.29,34.37,13600.0,23.8801,23.9428,23.8732,23.9289,13600.0
2010-11-30 10:20:00,34.36,34.46,34.33,34.45,18500.0,23.9219,23.9915,23.901,23.9846,18500.0
2010-11-30 10:25:00,34.46,34.5,34.44,34.5,40700.0,23.9915,24.0194,23.9776,24.0194,40700.0
2010-11-30 10:30:00,34.5,34.64,34.5,34.51,30900.0,24.0194,24.1168,24.0194,24.0263,30900.0
2010-11-30 10:35:00,34.51,34.51,34.45,34.47,7000.0,24.0263,24.0263,23.9846,23.9985,7000.0
2010-11-30 10:40:00,34.46,34.46,34.4,34.4,4800.0,23.9915,23.9915,23.9497,23.9497,4800.0
2010-11-30 10:45:00,34.4,34.42,34.35,34.39,7000.0,23.9497,23.9637,23.9149,23.9428,7000.0
2010-11-30 10:50:00,34.38,34.38,34.26,34.3,6600.0,23.9358,23.9358,23.8523,23.8801,6600.0
2010-11-30 10:55:00,34.3,34.4,34.3,34.37,7900.0,23.8801,23.9497,23.8801,23.9289,7900.0
2010-11-30 11:00:00,34.36,34.47,34.36,34.46,16100.0,23.9219,23.9985,23.9219,23.9915,16100.0
2010-11-30 11:05:00,34.46,34.46,34.38,34.4,11600.0,23.9915,23.9915,23.9358,23.9497,11600.0
2010-11-30 11:10:00,34.4,34.4,34.31,34.32,7400.0,23.9497,23.9497,23.8871,23.894,7400.0
2010-11-30 11:15:00,34.31,34.32,34.29,34.31,11300.0,23.8871,23.894,23.8732,23.8871,11300.0
2010-11-30 11:20:00,34.3,34.36,34.26,34.36,11800.0,23.8801,23.9219,23.8523,23.9219,11800.0
2010-11-30 11:25:00,34.35,34.44,34.35,34.41,10900.0,23.9149,23.9776,23.9149,23.9567,10900.0
2010-11-30 11:30:00,34.41,34.42,34.33,34.37,6400.0,23.9567,23.9637,23.901,23.9289,6400.0
2010-11-30 11:35:00,34.36,34.39,34.34,34.36,6700.0,23.9219,23.9428,23.908,23.9219,6700.0
2010-11-30 11:40:00,34.36,34.42,34.36,34.4,6800.0,23.9219,23.9637,23.9219,23.9497,6800.0
2010-11-30 11:45:00,34.38,34.39,34.29,34.29,4700.0,23.9358,23.9428,23.8732,23.8732,4700.0
2010-11-30 11:50:00,34.3,34.33,34.26,34.33,8500.0,23.8801,23.901,23.8523,23.901,8500.0
2010-11-30 11:55:00,34.32,34.41,34.3,34.38,7800.0,23.894,23.9567,23.8801,23.9358,7800.0
2010-11-30 12:00:00,34.38,34.51,34.38,34.51,9800.0,23.9358,24.0263,23.9358,24.0263,9800.0
2010-11-30 12:05:00,34.51,34.51,34.42,34.42,6000.0,24.0263,24.0263,23.9637,23.9637,6000.0
2010-11-30 12:10:00,34.42,34.44,34.41,34.42,5500.0,23.9637,23.9776,23.9567,23.9637,5500.0
2010-11-30 12:15:00,34.43,34.44,34.37,34.37,6100.0,23.9706,23.9776,23.9289,23.9289,6100.0
2010-11-30 12:20:00,34.38,34.4,34.37,34.38,5400.0,23.9358,23.9497,23.9289,23.9358,5400.0
2010-11-30 12:25:00,34.39,34.43,34.39,34.43,10800.0,23.9428,23.9706,23.9428,23.9706,10800.0
2010-11-30 12:30:00,34.43,34.47,34.39,34.39,10400.0,23.9706,23.9985,23.9428,23.9428,10400.0
2010-11-30 12:35:00,34.39,34.39,34.34,34.34,5000.0,23.9428,23.9428,23.908,23.908,5000.0
2010-11-30 12:40:00,34.34,34.39,34.34,34.39,3700.0,23.908,23.9428,23.908,23.9428,3700.0
2010-11-30 12:45:00,34.41,34.44,34.41,34.42,6700.0,23.9567,23.9776,23.9567,23.9637,6700.0
2010-11-30 12:50:00,34.41,34.47,34.4,34.43,4500.0,23.9567,23.9985,23.9497,23.9706,4500.0
2010-11-30 12:55:00,34.41,34.43,34.37,34.42,4600.0,23.9567,23.9706,23.9289,23.9637,4600.0
2010-11-30 13:00:00,34.43,34.57,34.42,34.53,13800.0,23.9706,24.0681,23.9637,24.0403,13800.0
2010-11-30 13:05:00,34.53,34.59,34.5,34.59,11300.0,24.0403,24.082,24.0194,24.082,11300.0
2010-11-30 13:10:00,34.59,34.63,34.59,34.63,4000.0,24.082,24.1099,24.082,24.1099,4000.0
2010-11-30 13:15:00,34.63,34.71,34.63,34.71,4300.0,24.1099,24.1656,24.1099,24.1656,4300.0
2010-11-30 13:20:00,34.71,34.73,34.64,34.64,12700.0,24.1656,24.1795,24.1168,24.1168,12700.0
2010-11-30 13:25:00,34.64,34.67,34.6,34.65,20000.0,24.1168,24.1377,24.089,24.1238,20000.0
2010-11-30 13:30:00,34.65,34.68,34.63,34.64,9500.0,24.1238,24.1447,24.1099,24.1168,9500.0
2010-11-30 13:35:00,34.65,34.65,34.57,34.57,6600.0,24.1238,24.1238,24.0681,24.0681,6600.0
2010-11-30 13:40:00,34.58,34.58,34.53,34.54,9300.0,24.0751,24.0751,24.0403,24.0472,9300.0
2010-11-30 13:45:00,34.56,34.58,34.53,34.58,3600.0,24.0611,24.0751,24.0403,24.0751,3600.0
2010-11-30 13:50:00,34.57,34.59,34.55,34.57,4700.0,24.0681,24.082,24.0542,24.0681,4700.0
2010-11-30 13:55:00,34.57,34.6,34.56,34.6,6500.0,24.0681,24.089,24.0611,24.089,6500.0
2010-11-30 14:00:00,34.61,34.64,34.61,34.61,3700.0,24.0959,24.1168,24.0959,24.0959,3700.0
2010-11-30 14:05:00,34.62,34.64,34.61,34.62,6100.0,24.1029,24.1168,24.0959,24.1029,6100.0
2010-11-30 14:10:00,34.63,34.68,34.63,34.67,11800.0,24.1099,24.1447,24.1099,24.1377,11800.0
2010-11-30 14:15:00,34.66,34.67,34.6,34.62,21000.0,24.1308,24.1377,24.089,24.1029,21000.0
2010-11-30 14:20:00,34.62,34.64,34.52,34.53,15700.0,24.1029,24.1168,24.0333,24.0403,15700.0
2010-11-30 14:25:00,34.53,34.55,34.4,34.4,28000.0,24.0403,24.0542,23.9497,23.9497,28000.0
2010-11-30 14:30:00,34.41,34.41,34.34,34.35,8400.0,23.9567,23.9567,23.908,23.9149,8400.0
2010-11-30 14:35:00,34.34,34.38,34.32,34.36,5100.0,23.908,23.9358,23.894,23.9219,5100.0
2010-11-30 14:40:00,34.37,34.41,34.36,34.38,4300.0,23.9289,23.9567,23.9219,23.9358,4300.0
2010-11-30 14:45:00,34.4,34.46,34.4,34.46,3100.0,23.9497,23.9915,23.9497,23.9915,3100.0
2010-11-30 14:50:00,34.45,34.46,34.39,34.4,6700.0,23.9846,23.9915,23.9428,23.9497,6700.0
2010-11-30 14:55:00,34.4,34.46,34.4,34.43,7700.0,23.9497,23.9915,23.9497,23.9706,7700.0
2010-11-30 15:00:00,34.42,34.46,34.41,34.46,5600.0,23.9637,23.9915,23.9567,23.9915,5600.0
2010-11-30 15:05:00,34.45,34.46,34.4,34.42,7800.0,23.9846,23.9915,23.9497,23.9637,7800.0
2010-11-30 15:10:00,34.42,34.42,34.37,34.39,5100.0,23.9637,23.9637,23.9289,23.9428,5100.0
2010-11-30 15:15:00,34.39,34.4,34.35,34.4,11200.0,23.9428,23.9497,23.9149,23.9497,11200.0
2010-11-30 15:20:00,34.4,34.49,34.4,34.49,15500.0,23.9497,24.0124,23.9497,24.0124,15500.0
2010-11-30 15:25:00,34.48,34.52,34.45,34.51,11000.0,24.0054,24.0333,23.9846,24.0263,11000.0
2010-11-30 15:30:00,34.52,34.53,34.45,34.45,9000.0,24.0333,24.0403,23.9846,23.9846,9000.0
2010-11-30 15:35:00,34.45,34.48,34.43,34.44,11800.0,23.9846,24.0054,23.9706,23.9776,11800.0
2010-11-30 15:40:00,34.44,34.46,34.35,34.36,18100.0,23.9776,23.9915,23.9149,23.9219,18100.0
2010-11-30 15:45:00,34.36,34.36,34.28,34.28,46300.0,23.9219,23.9219,23.8662,23.8662,46300.0
2010-11-30 15:50:00,34.29,34.32,34.23,34.28,44800.0,23.8732,23.894,23.8314,23.8662,44800.0
2010-11-30 15:55:00,34.28,34.29,34.2,34.25,121600.0,23.8662,23.8732,23.8105,23.8453,121600.0
2010-12-01 09:30:00,34.73,35.25,34.73,35.21,137200.0,24.1795,24.5415,24.1795,24.5137,137200.0
2010-12-01 09:35:00,35.23,35.25,35.1,35.2,42100.0,24.5276,24.5415,24.4371,24.5067,42100.0
2010-12-01 09:40:00,35.19,35.29,35.19,35.26,43200.0,24.4998,24.5694,24.4998,24.5485,43200.0
2010-12-01 09:45:00,35.28,35.33,35.21,35.22,13500.0,24.5624,24.5972,24.5137,24.5206,13500.0
2010-12-01 09:50:00,35.21,35.22,35.15,35.22,21100.0,24.5137,24.5206,24.4719,24.5206,21100.0
2010-12-01 09:55:00,35.21,35.32,35.21,35.29,15100.0,24.5137,24.5903,24.5137,24.5694,15100.0
2010-12-01 10:00:00,35.32,35.38,35.22,35.26,101500.0,24.5903,24.632,24.5206,24.5485,101500.0
2010-12-01 10:05:00,35.26,35.28,35.18,35.25,58900.0,24.5485,24.5624,24.4928,24.5415,58900.0
2010-12-01 10:10:00,35.25,35.25,35.09,35.21,25700.0,24.5415,24.5415,24.4301,24.5137,25700.0
2010-12-01 10:15:00,35.22,35.29,35.09,35.16,96000.0,24.5206,24.5694,24.4301,24.4789,96000.0
2010-12-01 10:20:00,35.15,35.16,35.03,35.04,21700.0,24.4719,24.4789,24.3884,24.3953,21700.0
2010-12-01 10:25:00,35.04,35.07,34.88,34.89,18300.0,24.3953,24.4162,24.2839,24.2909,18300.0
2010-12-01 10:30:00,34.89,35.06,34.88,34.98,15600.0,24.2909,24.4092,24.2839,24.3535,15600.0
2010-12-01 10:35:00,35.01,35.03,34.97,34.98,8000.0,24.3744,24.3884,24.3466,24.3535,8000.0
2010-12-01 10:40:00,34.99,35.02,34.98,34.99,10000.0,24.3605,24.3814,24.3535,24.3605,10000.0
2010-12-01 10:45:00,34.99,35.02,34.96,34.98,9400.0,24.3605,24.3814,24.3396,24.3535,9400.0
2010-12-01 10:50:00,34.96,35.0,34.96,34.98,18200.0,24.3396,24.3675,24.3396,24.3535,18200.0
2010-12-01 10:55:00,34.98,35.03,34.96,35.0,15000.0,24.3535,24.3884,24.3396,24.3675,15000.0
2010-12-01 11:00:00,35.0,35.01,34.96,34.96,18200.0,24.3675,24.3744,24.3396,24.3396,18200.0
2010-12-01 11:05:00,34.97,35.0,34.89,34.92,8800.0,24.3466,24.3675,24.2909,24.3118,8800.0
2010-12-01 11:10:00,34.92,34.94,34.88,34.88,5300.0,24.3118,24.3257,24.2839,24.2839,5300.0
2010-12-01 11:15:00,34.87,34.97,34.87,34.97,7100.0,24.277,24.3466,24.277,24.3466,7100.0
2010-12-01 11:20:00,34.97,35.0,34.91,34.96,13400.0,24.3466,24.3675,24.3048,24.3396,13400.0
2010-12-01 11:25:00,34.94,35.0,34.94,34.99,5400.0,24.3257,24.3675,24.3257,24.3605,5400.0
2010-12-01 11:30:00,34.98,35.0,34.96,34.96,5900.0,24.3535,24.3675,24.3396,24.3396,5900.0
2010-12-01 11:35:00,34.97,34.99,34.91,34.91,4500.0,24.3466,24.3605,24.3048,24.3048,4500.0
2010-12-01 11:40:00,34.9,34.94,34.89,34.92,39800.0,24.2978,24.3257,24.2909,24.3118,39800.0
2010-12-01 11:45:00,34.92,34.97,34.9,34.9,89900.0,24.3118,24.3466,24.2978,24.2978,89900.0
2010-12-01 11:50:00,34.9,35.0,34.9,34.97,18200.0,24.2978,24.3675,24.2978,24.3466,18200.0
2010-12-01 11:55:00,34.97,34.97,34.88,34.91,26700.0,24.3466,24.3466,24.2839,24.3048,26700.0
2010-12-01 12:00:00,34.92,35.0,34.9,34.95,15400.0,24.3118,24.3675,24.2978,24.3327,15400.0
2010-12-01 12:05:00,34.96,35.03,34.96,34.99,12400.0,24.3396,24.3884,24.3396,24.3605,12400.0
2010-12-01 12:10:00,35.0,35.02,34.97,34.97,8400.0,24.3675,24.3814,24.3466,24.3466,8400.0
2010-12-01 12:15:00,34.97,34.99,34.93,34.93,7000.0,24.3466,24.3605,24.3187,24.3187,7000.0
2010-12-01 12:20:00,34.93,34.96,34.92,34.94,6500.0,24.3187,24.3396,24.3118,24.3257,6500.0
2010-12-01 12:25:00,34.93,34.98,34.91,34.95,25600.0,24.3187,24.3535,24.3048,24.3327,25600.0
2010-12-01 12:30:00,34.97,35.01,34.97,35.0,20200.0,24.3466,24.3744,24.3466,24.3675,20200.0
2010-12-01 12:35:00,34.99,35.04,34.99,34.99,11200.0,24.3605,24.3953,24.3605,24.3605,11200.0
2010-12-01 12:40:00,35.0,35.07,35.0,35.05,11200.0,24.3675,24.4162,24.3675,24.4023,11200.0
2010-12-01 12:45:00,35.05,35.07,35.0,35.02,10800.0,24.4023,24.4162,24.3675,24.3814,10800.0
2010-12-01 12:50:00,35.01,35.03,35.0,35.03,11300.0,24.3744,24.3884,24.3675,24.3884,11300.0
2010-12-01 12:55:00,35.01,35.11,35.01,35.1,12200.0,24.3744,24.4441,24.3744,24.4371,12200.0
2010-12-01 13:00:00,35.11,35.13,35.11,35.12,8800.0,24.4441,24.458,24.4441,24.451,8800.0
2010-12-01 13:05:00,35.12,35.14,35.12,35.14,7100.0,24.451,24.4649,24.451,24.4649,7100.0
2010-12-01 13:10:00,35.13,35.15,35.09,35.11,16300.0,24.458,24.4719,24.4301,24.4441,16300.0
2010-12-01 13:15:00,35.12,35.13,35.07,35.1,27100.0,24.451,24.458,24.4162,24.4371,27100.0
2010-12-01 13:20:00,35.1,35.17,35.05,35.16,34700.0,24.4371,24.4858,24.4023,24.4789,34700.0
2010-12-01 13:25:00,35.15,35.15,35.09,35.1,23100.0,24.4719,24.4719,24.4301,24.4371,23100.0
2010-12-01 13:30:00,35.1,35.15,35.09,35.11,14300.0,24.4371,24.4719,24.4301,24.4441,14300.0
2010-12-01 13:35:00,35.11,35.13,35.09,35.13,13600.0,24.4441,24.458,24.4301,24.458,13600.0
2010-12-01 13:40:00,35.13,35.19,35.1,35.17,13400.0,24.458,24.4998,24.4371,24.4858,13400.0
2010-12-01 13:45:00,35.17,35.17,35.14,35.16,13200.0,24.4858,24.4858,24.4649,24.4789,13200.0
2010-12-01 13:50:00,35.16,35.18,35.15,35.16,10500.0,24.4789,24.4928,24.4719,24.4789,10500.0
2010-12-01 13:55:00,35.17,35.2,35.16,35.2,14400.0,24.4858,24.5067,24.4789,24.5067,14400.0
2010-12-01 14:00:00,35.2,35.24,35.18,35.19,19100.0,24.5067,24.5346,24.4928,24.4998,19100.0
2010-12-01 14:05:00,35.19,35.23,35.18,35.21,9000.0,24.4998,24.5276,24.4928,24.5137,9000.0
2010-12-01 14:10:00,35.21,35.24,35.2,35.23,7800.0,24.5137,24.5346,24.5067,24.5276,7800.0
2010-12-01 14:15:00,35.22,35.24,35.18,35.24,10000.0,24.5206,24.5346,24.4928,24.5346,10000.0
2010-12-01 14:20:00,35.24,35.25,35.21,35.22,8000.0,24.5346,24.5415,24.5137,24.5206,8000.0
2010-12-01 14:25:00,35.21,35.23,35.2,35.22,16200.0,24.5137,24.5276,24.5067,24.5206,16200.0
2010-12-01 14:30:00,35.23,35.25,35.23,35.25,10800.0,24.5276,24.5415,24.5276,24.5415,10800.0
2010-12-01 14:35:00,35.25,35.25,35.24,35.24,4700.0,24.5415,24.5415,24.5346,24.5346,4700.0
2010-12-01 14:40:00,35.24,35.25,35.24,35.25,13700.0,24.5346,24.5415,24.5346,24.5415,13700.0
2010-12-01 14:45:00,35.25,35.25,35.2,35.2,62300.0,24.5415,24.5415,24.5067,24.5067,62300.0
2010-12-01 14:50:00,35.2,35.24,35.2,35.24,17300.0,24.5067,24.5346,24.5067,24.5346,17300.0
2010-12-01 14:55:00,35.24,35.25,35.23,35.25,9600.0,24.5346,24.5415,24.5276,24.5415,9600.0
2010-12-01 15:00:00,35.25,35.3,35.24,35.3,32900.0,24.5415,24.5763,24.5346,24.5763,32900.0
2010-12-01 15:05:00,35.29,35.32,35.29,35.31,23100.0,24.5694,24.5903,24.5694,24.5833,23100.0
2010-12-01 15:10:00,35.3,35.34,35.3,35.34,18300.0,24.5763,24.6042,24.5763,24.6042,18300.0
2010-12-01 15:15:00,35.34,35.39,35.33,35.38,20900.0,24.6042,24.639,24.5972,24.632,20900.0
2010-12-01 15:20:00,35.39,35.42,35.36,35.36,26300.0,24.639,24.6599,24.6181,24.6181,26300.0
2010-12-01 15:25:00,35.36,35.38,35.33,35.34,15300.0,24.6181,24.632,24.5972,24.6042,15300.0
2010-12-01 15:30:00,35.34,35.36,35.31,35.34,12000.0,24.6042,24.6181,24.5833,24.6042,12000.0
2010-12-01 15:35:00,35.34,35.37,35.33,35.36,10600.0,24.6042,24.6251,24.5972,24.6181,10600.0
2010-12-01 15:40:00,35.36,35.38,35.35,35.37,30400.0,24.6181,24.632,24.6111,24.6251,30400.0
2010-12-01 15:45:00,35.37,35.43,35.34,35.43,47700.0,24.6251,24.6668,24.6042,24.6668,47700.0
2010-12-01 15:50:00,35.42,35.44,35.35,35.35,48600.0,24.6599,24.6738,24.6111,24.6111,48600.0
2010-12-01 15:55:00,35.36,35.44,35.35,35.44,61900.0,24.6181,24.6738,24.6111,24.6738,61900.0
2010-12-02 09:30:00,35.36,35.45,35.34,35.39,21900.0,24.6181,24.6808,24.6042,24.639,21900.0
2010-12-02 09:35:00,35.42,35.43,35.35,35.39,9400.0,24.6599,24.6668,24.6111,24.639,9400.0
2010-12-02 09:40:00,35.36,35.38,35.06,35.09,14500.0,24.6181,24.632,24.4092,24.4301,14500.0
2010-12-02 09:45:00,35.07,35.19,35.07,35.14,6600.0,24.4162,24.4998,24.4162,24.4649,6600.0
2010-12-02 09:50:00,35.15,35.16,34.97,34.98,14600.0,24.4719,24.4789,24.3466,24.3535,14600.0
2010-12-02 09:55:00,34.99,35.08,34.9,35.08,23600.0,24.3605,24.4232,24.2978,24.4232,23600.0
2010-12-02 10:00:00,35.1,35.24,35.1,35.19,19100.0,24.4371,24.5346,24.4371,24.4998,19100.0
2010-12-02 10:05:00,35.2,35.32,35.19,35.29,14200.0,24.5067,24.5903,24.4998,24.5694,14200.0
2010-12-02 10:10:00,35.27,35.3,35.17,35.28,15400.0,24.5554,24.5763,24.4858,24.5624,15400.0
2010-12-02 10:15:00,35.28,35.32,35.17,35.17,6200.0,24.5624,24.5903,24.4858,24.4858,6200.0
2010-12-02 10:20:00,35.13,35.17,35.07,35.15,17400.0,24.458,24.4858,24.4162,24.4719,17400.0
2010-12-02 10:25:00,35.17,35.26,35.17,35.23,54000.0,24.4858,24.5485,24.4858,24.5276,54000.0
2010-12-02 10:30:00,35.26,35.31,35.25,35.3,14700.0,24.5485,24.5833,24.5415,24.5763,14700.0
2010-12-02 10:35:00,35.32,35.35,35.26,35.33,14400.0,24.5903,24.6111,24.5485,24.5972,14400.0
2010-12-02 10:40:00,35.33,35.38,35.29,35.35,11500.0,24.5972,24.632,24.5694,24.6111,11500.0
2010-12-02 10:45:00,35.35,35.47,35.35,35.47,35200.0,24.6111,24.6947,24.6111,24.6947,35200.0
2010-12-02 10:50:00,35.47,35.49,35.47,35.49,27000.0,24.6947,24.7086,24.6947,24.7086,27000.0
2010-12-02 10:55:00,35.48,35.55,35.48,35.55,22700.0,24.7017,24.7504,24.7017,24.7504,22700.0
2010-12-02 11:00:00,35.55,35.56,35.47,35.52,17300.0,24.7504,24.7574,24.6947,24.7295,17300.0
2010-12-02 11:05:00,35.52,35.53,35.47,35.5,23900.0,24.7295,24.7365,24.6947,24.7156,23900.0
2010-12-02 11:10:00,35.5,35.63,35.49,35.61,15600.0,24.7156,24.8061,24.7086,24.7922,15600.0
2010-12-02 11:15:00,35.62,35.73,35.61,35.73,22800.0,24.7991,24.8757,24.7922,24.8757,22800.0
2010-12-02 11:20:00,35.74,35.85,35.74,35.85,36700.0,24.8827,24.9593,24.8827,24.9593,36700.0
2010-12-02 11:25:00,35.85,35.93,35.84,35.92,18300.0,24.9593,25.0149,24.9523,25.008,18300.0
2010-12-02 11:30:00,35.91,35.96,35.88,35.88,30900.0,25.001,25.0358,24.9801,24.9801,30900.0
2010-12-02 11:35:00,35.88,35.89,35.86,35.86,22400.0,24.9801,24.9871,24.9662,24.9662,22400.0
2010-12-02 11:40:00,35.86,35.86,35.78,35.78,12400.0,24.9662,24.9662,24.9105,24.9105,12400.0
2010-12-02 11:45:00,35.78,35.84,35.77,35.83,11200.0,24.9105,24.9523,24.9036,24.9453,11200.0
2010-12-02 11:50:00,35.84,35.89,35.84,35.88,13300.0,24.9523,24.9871,24.9523,24.9801,13300.0
2010-12-02 11:55:00,35.88,35.91,35.88,35.88,14800.0,24.9801,25.001,24.9801,24.9801,14800.0
2010-12-02 12:00:00,35.87,35.88,35.82,35.83,6200.0,24.9732,24.9801,24.9384,24.9453,6200.0
2010-12-02 12:05:00,35.83,35.86,35.82,35.85,6700.0,24.9453,24.9662,24.9384,24.9593,6700.0
2010-12-02 12:10:00,35.86,35.9,35.86,35.88,9500.0,24.9662,24.9941,24.9662,24.9801,9500.0
2010-12-02 12:15:00,35.88,35.9,35.86,35.87,10800.0,24.9801,24.9941,24.9662,24.9732,10800.0
2010-12-02 12:20:00,35.86,35.87,35.77,35.79,11100.0,24.9662,24.9732,24.9036,24.9175,11100.0
2010-12-02 12:25:00,35.79,35.81,35.71,35.71,40100.0,24.9175,24.9314,24.8618,24.8618,40100.0
2010-12-02 12:30:00,35.73,35.77,35.65,35.77,14800.0,24.8757,24.9036,24.82,24.9036,14800.0
2010-12-02 12:35:00,35.79,35.85,35.77,35.85,6300.0,24.9175,24.9593,24.9036,24.9593,6300.0
2010-12-02 12:40:00,35.86,35.92,35.86,35.92,5800.0,24.9662,25.008,24.9662,25.008,5800.0
2010-12-02 12:45:00,35.91,35.92,35.9,35.92,7000.0,25.001,25.008,24.9941,25.008,7000.0
2010-12-02 12:50:00,35.91,35.98,35.91,35.97,20500.0,25.001,25.0498,25.001,25.0428,20500.0
2010-12-02 12:55:00,35.97,36.02,35.97,36.01,35300.0,25.0428,25.0776,25.0428,25.0706,35300.0
2010-12-02 13:00:00,36.0,36.01,35.93,35.93,22000.0,25.0637,25.0706,25.0149,25.0149,22000.0
2010-12-02 13:05:00,35.92,35.98,35.92,35.98,8300.0,25.008,25.0498,25.008,25.0498,8300.0
2010-12-02 13:10:00,35.98,36.02,35.97,36.0,17800.0,25.0498,25.0776,25.0428,25.0637,17800.0
2010-12-02 13:15:00,35.99,36.0,35.94,35.96,9000.0,25.0567,25.0637,25.0219,25.0358,9000.0
2010-12-02 13:20:00,35.97,36.02,35.97,36.02,5700.0,25.0428,25.0776,25.0428,25.0776,5700.0
2010-12-02 13:25:00,36.02,36.03,36.01,36.03,4700.0,25.0776,25.0846,25.0706,25.0846,4700.0
2010-12-02 13:30:00,36.04,36.06,36.03,36.04,20200.0,25.0915,25.1055,25.0846,25.0915,20200.0
2010-12-02 13:35:00,36.04,36.09,36.04,36.08,9800.0,25.0915,25.1263,25.0915,25.1194,9800.0
2010-12-02 13:40:00,36.08,36.1,36.07,36.1,8600.0,25.1194,25.1333,25.1124,25.1333,8600.0
2010-12-02 13:45:00,36.09,36.12,36.09,36.12,7100.0,25.1263,25.1472,25.1263,25.1472,7100.0
2010-12-02 13:50:00,36.13,36.14,36.12,36.14,11700.0,25.1542,25.1612,25.1472,25.1612,11700.0
2010-12-02 13:55:00,36.13,36.17,36.12,36.17,17100.0,25.1542,25.182,25.1472,25.182,17100.0
2010-12-02 14:00:00,36.16,36.17,36.14,36.14,12800.0,25.1751,25.182,25.1612,25.1612,12800.0
2010-12-02 14:05:00,36.14,36.15,36.08,36.11,21800.0,25.1612,25.1681,25.1194,25.1403,21800.0
2010-12-02 14:10:00,36.11,36.11,36.05,36.05,20200.0,25.1403,25.1403,25.0985,25.0985,20200.0
2010-12-02 14:15:00,36.05,36.1,36.05,36.09,30400.0,25.0985,25.1333,25.0985,25.1263,30400.0
2010-12-02 14:20:00,36.1,36.15,36.09,36.11,33400.0,25.1333,25.1681,25.1263,25.1403,33400.0
2010-12-02 14:25:00,36.1,36.11,36.08,36.09,10200.0,25.1333,25.1403,25.1194,25.1263,10200.0
2010-12-02 14:30:00,36.09,36.1,36.03,36.03,11500.0,25.1263,25.1333,25.0846,25.0846,11500.0
2010-12-02 14:35:00,36.04,36.06,36.03,36.03,37600.0,25.0915,25.1055,25.0846,25.0846,37600.0
2010-12-02 14:40:00,36.04,36.04,35.99,35.99,14700.0,25.0915,25.0915,25.0567,25.0567,14700.0
2010-12-02 14:45:00,36.0,36.02,35.99,36.01,13700.0,25.0637,25.0776,25.0567,25.0706,13700.0
2010-12-02 14:50:00,36.01,36.01,35.97,36.0,15400.0,25.0706,25.0706,25.0428,25.0637,15400.0
2010-12-02 14:55:00,36.0,36.03,35.98,36.02,19300.0,25.0637,25.0846,25.0498,25.0776,19300.0
2010-12-02 15:00:00,36.03,36.05,35.98,35.99,8600.0,25.0846,25.0985,25.0498,25.0567,8600.0
2010-12-02 15:05:00,35.98,35.99,35.95,35.99,12000.0,25.0498,25.0567,25.0289,25.0567,12000.0
2010-12-02 15:10:00,35.99,35.99,35.94,35.95,16800.0,25.0567,25.0567,25.0219,25.0289,16800.0
2010-12-02 15:15:00,35.94,35.94,35.88,35.88,10500.0,25.0219,25.0219,24.9801,24.9801,10500.0
2010-12-02 15:20:00,35.89,35.91,35.88,35.9,17700.0,24.9871,25.001,24.9801,24.9941,17700.0
2010-12-02 15:25:00,35.89,35.9,35.84,35.88,17100.0,24.9871,24.9941,24.9523,24.9801,17100.0
2010-12-02 15:30:00,35.88,35.9,35.84,35.9,18200.0,24.9801,24.9941,24.9523,24.9941,18200.0
2010-12-02 15:35:00,35.9,35.9,35.87,35.88,17300.0,24.9941,24.9941,24.9732,24.9801,17300.0
2010-12-02 15:40:00,35.87,35.88,35.82,35.82,16300.0,24.9732,24.9801,24.9384,24.9384,16300.0
2010-12-02 15:45:00,35.82,35.83,35.8,35.83,21500.0,24.9384,24.9453,24.9244,24.9453,21500.0
2010-12-02 15:50:00,35.83,35.85,35.82,35.82,23100.0,24.9453,24.9593,24.9384,24.9384,23100.0
2010-12-02 15:55:00,35.83,35.91,35.83,35.9,38000.0,24.9453,25.001,24.9453,24.9941,38000.0
2010-12-03 09:30:00,35.61,35.7,35.45,35.49,31100.0,24.7922,24.8548,24.6808,24.7086,31100.0
2010-12-03 09:35:00,35.49,35.53,35.47,35.53,5900.0,24.7086,24.7365,24.6947,24.7365,5900.0
2010-12-03 09:40:00,35.52,35.53,35.46,35.5,10000.0,24.7295,24.7365,24.6877,24.7156,10000.0
2010-12-03 09:45:00,35.52,35.57,35.45,35.52,5700.0,24.7295,24.7643,24.6808,24.7295,5700.0
2010-12-03 09:50:00,35.58,35.58,35.45,35.48,6800.0,24.7713,24.7713,24.6808,24.7017,6800.0
2010-12-03 09:55:00,35.47,35.47,35.26,35.31,6400.0,24.6947,24.6947,24.5485,24.5833,6400.0
2010-12-03 10:00:00,35.34,35.54,35.31,35.51,7000.0,24.6042,24.7434,24.5833,24.7225,7000.0
2010-12-03 10:05:00,35.49,35.56,35.4,35.4,8500.0,24.7086,24.7574,24.646,24.646,8500.0
2010-12-03 10:10:00,35.41,35.41,35.34,35.4,4000.0,24.6529,24.6529,24.6042,24.646,4000.0
2010-12-03 10:15:00,35.39,35.43,35.38,35.43,3700.0,24.639,24.6668,24.632,24.6668,3700.0
2010-12-03 10:20:00,35.45,35.45,35.2,35.2,19000.0,24.6808,24.6808,24.5067,24.5067,19000.0
2010-12-03 10:25:00,35.22,35.26,35.19,35.26,7100.0,24.5206,24.5485,24.4998,24.5485,7100.0
2010-12-03 10:30:00,35.28,35.36,35.28,35.31,5300.0,24.5624,24.6181,24.5624,24.5833,5300.0
2010-12-03 10:35:00,35.31,35.32,35.24,35.24,5000.0,24.5833,24.5903,24.5346,24.5346,5000.0
2010-12-03 10:40:00,35.26,35.29,35.25,35.27,2600.0,24.5485,24.5694,24.5415,24.5554,2600.0
2010-12-03 10:45:00,35.26,35.27,35.25,35.27,2300.0,24.5485,24.5554,24.5415,24.5554,2300.0
2010-12-03 10:50:00,35.27,35.35,35.25,35.35,5000.0,24.5554,24.6111,24.5415,24.6111,5000.0
2010-12-03 10:55:00,35.35,35.37,35.33,35.35,4600.0,24.6111,24.6251,24.5972,24.6111,4600.0
2010-12-03 11:00:00,35.35,35.39,35.34,35.36,6100.0,24.6111,24.639,24.6042,24.6181,6100.0
2010-12-03 11:05:00,35.36,35.37,35.34,35.35,2000.0,24.6181,24.6251,24.6042,24.6111,2000.0
2010-12-03 11:10:00,35.36,35.36,35.32,35.33,2100.0,24.6181,24.6181,24.5903,24.5972,2100.0
2010-12-03 11:15:00,35.33,35.37,35.33,35.35,2700.0,24.5972,24.6251,24.5972,24.6111,2700.0
2010-12-03 11:20:00,35.36,35.37,35.33,35.36,3800.0,24.6181,24.6251,24.5972,24.6181,3800.0
2010-12-03 11:25:00,35.33,35.35,35.29,35.31,4900.0,24.5972,24.6111,24.5694,24.5833,4900.0
2010-12-03 11:30:00,35.29,35.32,35.28,35.28,2600.0,24.5694,24.5903,24.5624,24.5624,2600.0
2010-12-03 11:35:00,35.3,35.31,35.23,35.25,4900.0,24.5763,24.5833,24.5276,24.5415,4900.0
2010-12-03 11:40:00,35.26,35.26,35.26,35.26,600.0,24.5485,24.5485,24.5485,24.5485,600.0
2010-12-03 11:45:00,35.26,35.28,35.22,35.22,1900.0,24.5485,24.5624,24.5206,24.5206,1900.0
2010-12-03 11:50:00,35.23,35.23,35.18,35.19,4400.0,24.5276,24.5276,24.4928,24.4998,4400.0
2010-12-03 11:55:00,35.2,35.24,35.2,35.24,2000.0,24.5067,24.5346,24.5067,24.5346,2000.0
2010-12-03 12:00:00,35.24,35.28,35.21,35.28,7900.0,24.5346,24.5624,24.5137,24.5624,7900.0
2010-12-03 12:05:00,35.28,35.33,35.28,35.33,5300.0,24.5624,24.5972,24.5624,24.5972,5300.0
2010-12-03 12:10:00,35.33,35.37,35.3,35.34,7800.0,24.5972,24.6251,24.5763,24.6042,7800.0
2010-12-03 12:15:00,35.31,35.39,35.31,35.36,6300.0,24.5833,24.639,24.5833,24.6181,6300.0
2010-12-03 12:20:00,35.38,35.41,35.38,35.41,3700.0,24.632,24.6529,24.632,24.6529,3700.0
2010-12-03 12:25:00,35.41,35.44,35.39,35.39,5400.0,24.6529,24.6738,24.639,24.639,5400.0
2010-12-03 12:30:00,35.42,35.42,35.38,35.38,3300.0,24.6599,24.6599,24.632,24.632,3300.0
2010-12-03 12:35:00,35.38,35.42,35.38,35.42,5800.0,24.632,24.6599,24.632,24.6599,5800.0
2010-12-03 12:40:00,35.43,35.47,35.38,35.38,13000.0,24.6668,24.6947,24.632,24.632,13000.0
2010-12-03 12:45:00,35.4,35.42,35.38,35.41,7800.0,24.646,24.6599,24.632,24.6529,7800.0
2010-12-03 12:50:00,35.43,35.45,35.41,35.45,2600.0,24.6668,24.6808,24.6529,24.6808,2600.0
2010-12-03 12:55:00,35.46,35.52,35.46,35.52,29000.0,24.6877,24.7295,24.6877,24.7295,29000.0
2010-12-03 13:00:00,35.52,35.56,35.52,35.56,1900.0,24.7295,24.7574,24.7295,24.7574,1900.0
2010-12-03 13:05:00,35.56,35.62,35.56,35.62,3200.0,24.7574,24.7991,24.7574,24.7991,3200.0
2010-12-03 13:10:00,35.6,35.69,35.6,35.66,4200.0,24.7852,24.8479,24.7852,24.827,4200.0
2010-12-03 13:15:00,35.66,35.68,35.61,35.68,5100.0,24.827,24.8409,24.7922,24.8409,5100.0
2010-12-03 13:20:00,35.67,35.67,35.58,35.59,4800.0,24.8339,24.8339,24.7713,24.7782,4800.0
2010-12-03 13:25:00,35.58,35.59,35.51,35.51,7500.0,24.7713,24.7782,24.7225,24.7225,7500.0
2010-12-03 13:30:00,35.5,35.56,35.5,35.54,7100.0,24.7156,24.7574,24.7156,24.7434,7100.0
2010-12-03 13:35:00,35.54,35.54,35.5,35.51,9100.0,24.7434,24.7434,24.7156,24.7225,9100.0
2010-12-03 13:40:00,35.51,35.59,35.5,35.55,12800.0,24.7225,24.7782,24.7156,24.7504,12800.0
2010-12-03 13:45:00,35.56,35.69,35.55,35.68,11700.0,24.7574,24.8479,24.7504,24.8409,11700.0
2010-12-03 13:50:00,35.65,35.75,35.63,35.75,15100.0,24.82,24.8896,24.8061,24.8896,15100.0
2010-12-03 13:55:00,35.75,35.77,35.65,35.65,15200.0,24.8896,24.9036,24.82,24.82,15200.0
2010-12-03 14:00:00,35.63,35.68,35.63,35.68,11100.0,24.8061,24.8409,24.8061,24.8409,11100.0
2010-12-03 14:05:00,35.68,35.68,35.66,35.67,6000.0,24.8409,24.8409,24.827,24.8339,6000.0
2010-12-03 14:10:00,35.67,35.69,35.67,35.69,8400.0,24.8339,24.8479,24.8339,24.8479,8400.0
2010-12-03 14:15:00,35.67,35.7,35.67,35.69,4800.0,24.8339,24.8548,24.8339,24.8479,4800.0
2010-12-03 14:20:00,35.7,35.72,35.68,35.72,4000.0,24.8548,24.8687,24.8409,24.8687,4000.0
2010-12-03 14:25:00,35.72,35.74,35.7,35.71,5900.0,24.8687,24.8827,24.8548,24.8618,5900.0
2010-12-03 14:30:00,35.71,35.74,35.7,35.72,4700.0,24.8618,24.8827,24.8548,24.8687,4700.0
2010-12-03 14:35:00,35.71,35.75,35.71,35.75,14800.0,24.8618,24.8896,24.8618,24.8896,14800.0
2010-12-03 14:40:00,35.75,35.77,35.73,35.77,29400.0,24.8896,24.9036,24.8757,24.9036,29400.0
2010-12-03 14:45:00,35.77,35.83,35.77,35.82,5500.0,24.9036,24.9453,24.9036,24.9384,5500.0
2010-12-03 14:50:00,35.81,35.83,35.76,35.78,15800.0,24.9314,24.9453,24.8966,24.9105,15800.0
2010-12-03 14:55:00,35.78,35.81,35.77,35.81,5600.0,24.9105,24.9314,24.9036,24.9314,5600.0
2010-12-03 15:00:00,35.81,35.85,35.81,35.81,7600.0,24.9314,24.9593,24.9314,24.9314,7600.0
2010-12-03 15:05:00,35.81,35.81,35.77,35.78,4200.0,24.9314,24.9314,24.9036,24.9105,4200.0
2010-12-03 15:10:00,35.78,35.85,35.77,35.84,15200.0,24.9105,24.9593,24.9036,24.9523,15200.0
2010-12-03 15:15:00,35.84,35.85,35.84,35.85,7500.0,24.9523,24.9593,24.9523,24.9593,7500.0
2010-12-03 15:20:00,35.85,35.87,35.84,35.85,10600.0,24.9593,24.9732,24.9523,24.9593,10600.0
2010-12-03 15:25:00,35.85,35.9,35.85,35.9,12500.0,24.9593,24.9941,24.9593,24.9941,12500.0
2010-12-03 15:30:00,35.9,35.91,35.88,35.89,9400.0,24.9941,25.001,24.9801,24.9871,9400.0
2010-12-03 15:35:00,35.9,35.97,35.89,35.96,10400.0,24.9941,25.0428,24.9871,25.0358,10400.0
2010-12-03 15:40:00,35.96,36.05,35.94,36.05,28100.0,25.0358,25.0985,25.0219,25.0985,28100.0
2010-12-03 15:45:00,36.05,36.06,36.01,36.05,29400.0,25.0985,25.1055,25.0706,25.0985,29400.0
2010-12-03 15:50:00,36.05,36.07,36.03,36.04,17100.0,25.0985,25.1124,25.0846,25.0915,17100.0
2010-12-03 15:55:00,36.03,36.05,35.93,35.96,47600.0,25.0846,25.0985,25.0149,25.0358,47600.0
2010-12-06 09:30:00,35.94,36.1,35.71,36.1,17100.0,25.0219,25.1333,24.8618,25.1333,17100.0
2010-12-06 09:35:00,36.04,36.1,35.91,35.91,5800.0,25.0915,25.1333,25.001,25.001,5800.0
2010-12-06 09:40:00,35.86,35.94,35.84,35.94,9900.0,24.9662,25.0219,24.9523,25.0219,9900.0
2010-12-06 09:45:00,35.9,35.99,35.85,35.91,11700.0,24.9941,25.0567,24.9593,25.001,11700.0
2010-12-06 09:50:00,35.9,35.94,35.75,35.78,9900.0,24.9941,25.0219,24.8896,24.9105,9900.0
2010-12-06 09:55:00,35.77,35.87,35.77,35.82,15500.0,24.9036,24.9732,24.9036,24.9384,15500.0
2010-12-06 10:00:00,35.78,35.83,35.74,35.76,11300.0,24.9105,24.9453,24.8827,24.8966,11300.0
2010-12-06 10:05:00,35.76,35.76,35.71,35.71,9100.0,24.8966,24.8966,24.8618,24.8618,9100.0
2010-12-06 10:10:00,35.72,35.81,35.71,35.78,22700.0,24.8687,24.9314,24.8618,24.9105,22700.0
2010-12-06 10:15:00,35.78,35.8,35.68,35.74,21500.0,24.9105,24.9244,24.8409,24.8827,21500.0
2010-12-06 10:20:00,35.75,35.75,35.7,35.73,7100.0,24.8896,24.8896,24.8548,24.8757,7100.0
2010-12-06 10:25:00,35.72,35.73,35.65,35.69,6500.0,24.8687,24.8757,24.82,24.8479,6500.0
2010-12-06 10:30:00,35.71,35.75,35.69,35.7,7300.0,24.8618,24.8896,24.8479,24.8548,7300.0
2010-12-06 10:35:00,35.7,35.72,35.67,35.67,4600.0,24.8548,24.8687,24.8339,24.8339,4600.0
2010-12-06 10:40:00,35.67,35.68,35.66,35.68,3400.0,24.8339,24.8409,24.827,24.8409,3400.0
2010-12-06 10:45:00,35.68,35.68,35.63,35.63,4600.0,24.8409,24.8409,24.8061,24.8061,4600.0
2010-12-06 10:50:00,35.61,35.61,35.55,35.55,4800.0,24.7922,24.7922,24.7504,24.7504,4800.0
2010-12-06 10:55:00,35.56,35.56,35.47,35.51,9400.0,24.7574,24.7574,24.6947,24.7225,9400.0
2010-12-06 11:00:00,35.5,35.58,35.5,35.55,16900.0,24.7156,24.7713,24.7156,24.7504,16900.0
2010-12-06 11:05:00,35.56,35.56,35.53,35.53,4400.0,24.7574,24.7574,24.7365,24.7365,4400.0
2010-12-06 11:10:00,35.52,35.54,35.48,35.49,6200.0,24.7295,24.7434,24.7017,24.7086,6200.0
2010-12-06 11:15:00,35.49,35.52,35.47,35.47,8300.0,24.7086,24.7295,24.6947,24.6947,8300.0
2010-12-06 11:20:00,35.47,35.47,35.44,35.44,3700.0,24.6947,24.6947,24.6738,24.6738,3700.0
2010-12-06 11:25:00,35.44,35.48,35.42,35.47,5500.0,24.6738,24.7017,24.6599,24.6947,5500.0
2010-12-06 11:30:00,35.47,35.51,35.46,35.51,8000.0,24.6947,24.7225,24.6877,24.7225,8000.0
2010-12-06 11:35:00,35.51,35.53,35.47,35.47,5700.0,24.7225,24.7365,24.6947,24.6947,5700.0
2010-12-06 11:40:00,35.48,35.54,35.47,35.53,10200.0,24.7017,24.7434,24.6947,24.7365,10200.0
2010-12-06 11:45:00,35.53,35.57,35.47,35.51,12500.0,24.7365,24.7643,24.6947,24.7225,12500.0
2010-12-06 11:50:00,35.51,35.53,35.46,35.46,5900.0,24.7225,24.7365,24.6877,24.6877,5900.0
2010-12-06 11:55:00,35.47,35.52,35.47,35.5,4800.0,24.6947,24.7295,24.6947,24.7156,4800.0
2010-12-06 12:00:00,35.49,35.57,35.49,35.56,5900.0,24.7086,24.7643,24.7086,24.7574,5900.0
2010-12-06 12:05:00,35.57,35.59,35.53,35.54,4100.0,24.7643,24.7782,24.7365,24.7434,4100.0
2010-12-06 12:10:00,35.53,35.57,35.51,35.56,5600.0,24.7365,24.7643,24.7225,24.7574,5600.0
2010-12-06 12:15:00,35.57,35.57,35.51,35.51,2800.0,24.7643,24.7643,24.7225,24.7225,2800.0
2010-12-06 12:20:00,35.5,35.51,35.48,35.49,5100.0,24.7156,24.7225,24.7017,24.7086,5100.0
2010-12-06 12:25:00,35.5,35.51,35.45,35.45,5600.0,24.7156,24.7225,24.6808,24.6808,5600.0
2010-12-06 12:30:00,35.47,35.54,35.47,35.52,5100.0,24.6947,24.7434,24.6947,24.7295,5100.0
2010-12-06 12:35:00,35.52,35.54,35.5,35.51,2700.0,24.7295,24.7434,24.7156,24.7225,2700.0
2010-12-06 12:40:00,35.51,35.52,35.5,35.51,2900.0,24.7225,24.7295,24.7156,24.7225,2900.0
2010-12-06 12:45:00,35.51,35.51,35.5,35.51,4100.0,24.7225,24.7225,24.7156,24.7225,4100.0
2010-12-06 12:50:00,35.51,35.52,35.5,35.5,8400.0,24.7225,24.7295,24.7156,24.7156,8400.0
2010-12-06 12:55:00,35.48,35.52,35.48,35.5,8600.0,24.7017,24.7295,24.7017,24.7156,8600.0
2010-12-06 13:00:00,35.51,35.56,35.5,35.53,7200.0,24.7225,24.7574,24.7156,24.7365,7200.0
2010-12-06 13:05:00,35.53,35.55,35.5,35.51,4400.0,24.7365,24.7504,24.7156,24.7225,4400.0
2010-12-06 13:10:00,35.52,35.52,35.47,35.52,7100.0,24.7295,24.7295,24.6947,24.7295,7100.0
2010-12-06 13:15:00,35.49,35.5,35.46,35.5,5000.0,24.7086,24.7156,24.6877,24.7156,5000.0
2010-12-06 13:20:00,35.49,35.5,35.48,35.48,2000.0,24.7086,24.7156,24.7017,24.7017,2000.0
2010-12-06 13:25:00,35.49,35.57,35.48,35.57,6000.0,24.7086,24.7643,24.7017,24.7643,6000.0
2010-12-06 13:30:00,35.56,35.56,35.51,35.52,4000.0,24.7574,24.7574,24.7225,24.7295,4000.0
2010-12-06 13:35:00,35.53,35.54,35.49,35.5,4500.0,24.7365,24.7434,24.7086,24.7156,4500.0
2010-12-06 13:40:00,35.5,35.57,35.49,35.54,5700.0,24.7156,24.7643,24.7086,24.7434,5700.0
2010-12-06 13:45:00,35.55,35.57,35.5,35.5,8700.0,24.7504,24.7643,24.7156,24.7156,8700.0
2010-12-06 13:50:00,35.53,35.53,35.49,35.49,3600.0,24.7365,24.7365,24.7086,24.7086,3600.0
2010-12-06 13:55:00,35.49,35.51,35.46,35.51,4800.0,24.7086,24.7225,24.6877,24.7225,4800.0
2010-12-06 14:00:00,35.52,35.52,35.48,35.5,9400.0,24.7295,24.7295,24.7017,24.7156,9400.0
2010-12-06 14:05:00,35.51,35.53,35.5,35.51,2700.0,24.7225,24.7365,24.7156,24.7225,2700.0
2010-12-06 14:10:00,35.5,35.51,35.47,35.51,4800.0,24.7156,24.7225,24.6947,24.7225,4800.0
2010-12-06 14:15:00,35.5,35.54,35.5,35.54,8200.0,24.7156,24.7434,24.7156,24.7434,8200.0
2010-12-06 14:20:00,35.54,35.61,35.54,35.6,9300.0,24.7434,24.7922,24.7434,24.7852,9300.0
2010-12-06 14:25:00,35.6,35.62,35.52,35.54,11200.0,24.7852,24.7991,24.7295,24.7434,11200.0
2010-12-06 14:30:00,35.54,35.6,35.54,35.6,7600.0,24.7434,24.7852,24.7434,24.7852,7600.0
2010-12-06 14:35:00,35.61,35.63,35.57,35.62,5100.0,24.7922,24.8061,24.7643,24.7991,5100.0
2010-12-06 14:40:00,35.62,35.62,35.59,35.59,2800.0,24.7991,24.7991,24.7782,24.7782,2800.0
2010-12-06 14:45:00,35.6,35.63,35.59,35.59,4300.0,24.7852,24.8061,24.7782,24.7782,4300.0
2010-12-06 14:50:00,35.59,35.61,35.58,35.59,7100.0,24.7782,24.7922,24.7713,24.7782,7100.0
2010-12-06 14:55:00,35.6,35.6,35.59,35.6,1200.0,24.7852,24.7852,24.7782,24.7852,1200.0
2010-12-06 15:00:00,35.59,35.59,35.53,35.53,10300.0,24.7782,24.7782,24.7365,24.7365,10300.0
2010-12-06 15:05:00,35.53,35.55,35.5,35.55,14600.0,24.7365,24.7504,24.7156,24.7504,14600.0
2010-12-06 15:10:00,35.55,35.56,35.54,35.55,3400.0,24.7504,24.7574,24.7434,24.7504,3400.0
2010-12-06 15:15:00,35.55,35.57,35.53,35.57,13300.0,24.7504,24.7643,24.7365,24.7643,13300.0
2010-12-06 15:20:00,35.56,35.58,35.56,35.56,3900.0,24.7574,24.7713,24.7574,24.7574,3900.0
2010-12-06 15:25:00,35.56,35.57,35.52,35.52,12100.0,24.7574,24.7643,24.7295,24.7295,12100.0
2010-12-06 15:30:00,35.53,35.57,35.52,35.56,13800.0,24.7365,24.7643,24.7295,24.7574,13800.0
2010-12-06 15:35:00,35.57,35.59,35.55,35.55,13300.0,24.7643,24.7782,24.7504,24.7504,13300.0
2010-12-06 15:40:00,35.55,35.56,35.53,35.55,24400.0,24.7504,24.7574,24.7365,24.7504,24400.0
2010-12-06 15:45:00,35.54,35.55,35.52,35.53,19500.0,24.7434,24.7504,24.7295,24.7365,19500.0
2010-12-06 15:50:00,35.54,35.55,35.5,35.51,31100.0,24.7434,24.7504,24.7156,24.7225,31100.0
2010-12-06 15:55:00,35.51,35.53,35.49,35.51,36800.0,24.7225,24.7365,24.7086,24.7225,36800.0
2010-12-07 09:30:00,35.91,36.25,35.73,36.25,39200.0,25.001,25.2377,24.8757,25.2377,39200.0
2010-12-07 09:35:00,36.27,36.36,36.08,36.17,26000.0,25.2517,25.3143,25.1194,25.182,26000.0
2010-12-07 09:40:00,36.17,36.23,36.09,36.17,18600.0,25.182,25.2238,25.1263,25.182,18600.0
2010-12-07 09:45:00,36.17,36.25,36.15,36.2,35500.0,25.182,25.2377,25.1681,25.2029,35500.0
2010-12-07 09:50:00,36.21,36.21,36.07,36.08,14400.0,25.2099,25.2099,25.1124,25.1194,14400.0
2010-12-07 09:55:00,36.09,36.11,35.96,35.98,10500.0,25.1263,25.1403,25.0358,25.0498,10500.0
2010-12-07 10:00:00,35.98,35.98,35.87,35.95,21800.0,25.0498,25.0498,24.9732,25.0289,21800.0
2010-12-07 10:05:00,35.99,36.02,35.92,35.97,12500.0,25.0567,25.0776,25.008,25.0428,12500.0
2010-12-07 10:10:00,35.97,36.03,35.96,36.0,18900.0,25.0428,25.0846,25.0358,25.0637,18900.0
2010-12-07 10:15:00,36.0,36.09,35.87,36.06,84200.0,25.0637,25.1263,24.9732,25.1055,84200.0
2010-12-07 10:20:00,36.09,36.12,36.02,36.02,25500.0,25.1263,25.1472,25.0776,25.0776,25500.0
2010-12-07 10:25:00,36.05,36.05,35.99,36.0,14700.0,25.0985,25.0985,25.0567,25.0637,14700.0
2010-12-07 10:30:00,36.0,36.01,35.92,36.0,15400.0,25.0637,25.0706,25.008,25.0637,15400.0
2010-12-07 10:35:00,36.01,36.01,35.98,36.0,17700.0,25.0706,25.0706,25.0498,25.0637,17700.0
2010-12-07 10:40:00,36.0,36.02,35.99,35.99,15500.0,25.0637,25.0776,25.0567,25.0567,15500.0
2010-12-07 10:45:00,36.0,36.01,35.99,36.0,21600.0,25.0637,25.0706,25.0567,25.0637,21600.0
2010-12-07 10:50:00,36.0,36.02,35.97,35.97,7600.0,25.0637,25.0776,25.0428,25.0428,7600.0
2010-12-07 10:55:00,35.95,35.96,35.93,35.95,16700.0,25.0289,25.0358,25.0149,25.0289,16700.0
2010-12-07 11:00:00,35.96,35.97,35.95,35.97,2400.0,25.0358,25.0428,25.0289,25.0428,2400.0
2010-12-07 11:05:00,35.95,35.97,35.94,35.97,22100.0,25.0289,25.0428,25.0219,25.0428,22100.0
2010-12-07 11:10:00,35.97,36.01,35.94,36.0,22800.0,25.0428,25.0706,25.0219,25.0637,22800.0
2010-12-07 11:15:00,36.0,36.02,35.97,36.0,4700.0,25.0637,25.0776,25.0428,25.0637,4700.0
2010-12-07 11:20:00,36.01,36.02,35.99,36.0,8500.0,25.0706,25.0776,25.0567,25.0637,8500.0
2010-12-07 11:25:00,36.01,36.02,35.98,35.99,11700.0,25.0706,25.0776,25.0498,25.0567,11700.0
2010-12-07 11:30:00,35.99,36.07,35.98,36.04,16900.0,25.0567,25.1124,25.0498,25.0915,16900.0
2010-12-07 11:35:00,36.02,36.1,36.01,36.08,10400.0,25.0776,25.1333,25.0706,25.1194,10400.0
2010-12-07 11:40:00,36.08,36.1,36.05,36.1,7600.0,25.1194,25.1333,25.0985,25.1333,7600.0
2010-12-07 11:45:00,36.1,36.11,36.01,36.03,19600.0,25.1333,25.1403,25.0706,25.0846,19600.0
2010-12-07 11:50:00,36.03,36.03,36.0,36.02,9100.0,25.0846,25.0846,25.0637,25.0776,9100.0
2010-12-07 11:55:00,36.01,36.02,35.96,35.96,13000.0,25.0706,25.0776,25.0358,25.0358,13000.0
2010-12-07 12:00:00,35.98,35.98,35.94,35.95,18500.0,25.0498,25.0498,25.0219,25.0289,18500.0
2010-12-07 12:05:00,35.97,35.97,35.91,35.93,7900.0,25.0428,25.0428,25.001,25.0149,7900.0
2010-12-07 12:10:00,35.91,35.92,35.88,35.9,16200.0,25.001,25.008,24.9801,24.9941,16200.0
2010-12-07 12:15:00,35.9,35.93,35.88,35.9,10400.0,24.9941,25.0149,24.9801,24.9941,10400.0
2010-12-07 12:20:00,35.91,35.99,35.91,35.99,4100.0,25.001,25.0567,25.001,25.0567,4100.0
2010-12-07 12:25:00,35.98,36.0,35.97,36.0,3800.0,25.0498,25.0637,25.0428,25.0637,3800.0
2010-12-07 12:30:00,36.0,36.0,35.97,35.98,15000.0,25.0637,25.0637,25.0428,25.0498,15000.0
2010-12-07 12:35:00,35.97,35.98,35.89,35.91,30800.0,25.0428,25.0498,24.9871,25.001,30800.0
2010-12-07 12:40:00,35.92,35.93,35.91,35.92,3000.0,25.008,25.0149,25.001,25.008,3000.0
2010-12-07 12:45:00,35.93,35.93,35.9,35.9,6800.0,25.0149,25.0149,24.9941,24.9941,6800.0
2010-12-07 12:50:00,35.91,35.93,35.9,35.93,5400.0,25.001,25.0149,24.9941,25.0149,5400.0
2010-12-07 12:55:00,35.93,36.0,35.93,36.0,10700.0,25.0149,25.0637,25.0149,25.0637,10700.0
2010-12-07 13:00:00,35.98,35.99,35.96,35.98,54200.0,25.0498,25.0567,25.0358,25.0498,54200.0
2010-12-07 13:05:00,35.99,36.03,35.99,36.02,12300.0,25.0567,25.0846,25.0567,25.0776,12300.0
2010-12-07 13:10:00,36.01,36.02,35.97,36.02,18900.0,25.0706,25.0776,25.0428,25.0776,18900.0
2010-12-07 13:15:00,36.01,36.05,36.01,36.01,9700.0,25.0706,25.0985,25.0706,25.0706,9700.0
2010-12-07 13:20:00,36.02,36.03,35.95,35.96,16800.0,25.0776,25.0846,25.0289,25.0358,16800.0
2010-12-07 13:25:00,35.98,36.0,35.96,36.0,2400.0,25.0498,25.0637,25.0358,25.0637,2400.0
2010-12-07 13:30:00,35.99,36.02,35.98,36.0,16900.0,25.0567,25.0776,25.0498,25.0637,16900.0
2010-12-07 13:35:00,36.0,36.03,36.0,36.01,8000.0,25.0637,25.0846,25.0637,25.0706,8000.0
2010-12-07 13:40:00,36.03,36.05,36.01,36.05,9100.0,25.0846,25.0985,25.0706,25.0985,9100.0
2010-12-07 13:45:00,36.04,36.07,36.0,36.04,10900.0,25.0915,25.1124,25.0637,25.0915,10900.0
2010-12-07 13:50:00,36.05,36.05,36.0,36.01,10800.0,25.0985,25.0985,25.0637,25.0706,10800.0
2010-12-07 13:55:00,36.01,36.02,35.98,36.0,9700.0,25.0706,25.0776,25.0498,25.0637,9700.0
2010-12-07 14:00:00,36.01,36.01,36.0,36.01,900.0,25.0706,25.0706,25.0637,25.0706,900.0
2010-12-07 14:05:00,36.01,36.02,36.0,36.0,9300.0,25.0706,25.0776,25.0637,25.0637,9300.0
2010-12-07 14:10:00,36.01,36.03,36.0,36.01,6300.0,25.0706,25.0846,25.0637,25.0706,6300.0
2010-12-07 14:15:00,36.01,36.05,36.0,36.0,12700.0,25.0706,25.0985,25.0637,25.0637,12700.0
2010-12-07 14:20:00,36.0,36.03,36.0,36.03,6800.0,25.0637,25.0846,25.0637,25.0846,6800.0
2010-12-07 14:25:00,36.01,36.03,35.99,35.99,7200.0,25.0706,25.0846,25.0567,25.0567,7200.0
2010-12-07 14:30:00,36.0,36.05,36.0,36.04,11300.0,25.0637,25.0985,25.0637,25.0915,11300.0
2010-12-07 14:35:00,36.05,36.08,36.03,36.05,8900.0,25.0985,25.1194,25.0846,25.0985,8900.0
2010-12-07 14:40:00,36.04,36.04,36.01,36.02,10500.0,25.0915,25.0915,25.0706,25.0776,10500.0
2010-12-07 14:45:00,36.01,36.03,35.99,36.0,5800.0,25.0706,25.0846,25.0567,25.0637,5800.0
2010-12-07 14:50:00,35.99,35.99,35.94,35.96,5700.0,25.0567,25.0567,25.0219,25.0358,5700.0
2010-12-07 14:55:00,35.96,35.96,35.8,35.81,26100.0,25.0358,25.0358,24.9244,24.9314,26100.0
2010-12-07 15:00:00,35.82,35.89,35.82,35.84,9500.0,24.9384,24.9871,24.9384,24.9523,9500.0
2010-12-07 15:05:00,35.84,35.89,35.82,35.88,6700.0,24.9523,24.9871,24.9384,24.9801,6700.0
2010-12-07 15:10:00,35.87,35.88,35.85,35.86,4700.0,24.9732,24.9801,24.9593,24.9662,4700.0
2010-12-07 15:15:00,35.86,35.86,35.8,35.8,13200.0,24.9662,24.9662,24.9244,24.9244,13200.0
2010-12-07 15:20:00,35.81,35.82,35.8,35.8,22600.0,24.9314,24.9384,24.9244,24.9244,22600.0
2010-12-07 15:25:00,35.8,35.87,35.8,35.84,12900.0,24.9244,24.9732,24.9244,24.9523,12900.0
2010-12-07 15:30:00,35.82,35.82,35.78,35.8,12900.0,24.9384,24.9384,24.9105,24.9244,12900.0
2010-12-07 15:35:00,35.8,35.83,35.77,35.8,30900.0,24.9244,24.9453,24.9036,24.9244,30900.0
2010-12-07 15:40:00,35.8,35.81,35.78,35.79,41200.0,24.9244,24.9314,24.9105,24.9175,41200.0
2010-12-07 15:45:00,35.79,35.81,35.7,35.72,98200.0,24.9175,24.9314,24.8548,24.8687,98200.0
2010-12-07 15:50:00,35.71,35.76,35.68,35.69,58300.0,24.8618,24.8966,24.8409,24.8479,58300.0
2010-12-07 15:55:00,35.69,35.77,35.68,35.77,78100.0,24.8479,24.9036,24.8409,24.9036,78100.0
2010-12-08 09:30:00,35.84,36.03,35.81,36.03,10300.0,24.9523,25.0846,24.9314,25.0846,10300.0
2010-12-08 09:35:00,36.02,36.1,35.93,36.05,24600.0,25.0776,25.1333,25.0149,25.0985,24600.0
2010-12-08 09:40:00,36.07,36.15,36.07,36.1,7000.0,25.1124,25.1681,25.1124,25.1333,7000.0
2010-12-08 09:45:00,36.11,36.11,35.97,35.97,8000.0,25.1403,25.1403,25.0428,25.0428,8000.0
2010-12-08 09:50:00,35.99,36.03,35.81,35.81,29800.0,25.0567,25.0846,24.9314,24.9314,29800.0
2010-12-08 09:55:00,35.8,35.86,35.77,35.8,22500.0,24.9244,24.9662,24.9036,24.9244,22500.0
2010-12-08 10:00:00,35.79,35.83,35.73,35.83,24700.0,24.9175,24.9453,24.8757,24.9453,24700.0
2010-12-08 10:05:00,35.82,35.85,35.77,35.85,10400.0,24.9384,24.9593,24.9036,24.9593,10400.0
2010-12-08 10:10:00,35.84,35.84,35.77,35.82,10700.0,24.9523,24.9523,24.9036,24.9384,10700.0
2010-12-08 10:15:00,35.84,35.84,35.79,35.83,4300.0,24.9523,24.9523,24.9175,24.9453,4300.0
2010-12-08 10:20:00,35.79,35.83,35.76,35.83,18200.0,24.9175,24.9453,24.8966,24.9453,18200.0
2010-12-08 10:25:00,35.83,35.87,35.8,35.87,4900.0,24.9453,24.9732,24.9244,24.9732,4900.0
2010-12-08 10:30:00,35.86,35.86,35.79,35.83,34900.0,24.9662,24.9662,24.9175,24.9453,34900.0
2010-12-08 10:35:00,35.83,35.83,35.79,35.82,12300.0,24.9453,24.9453,24.9175,24.9384,12300.0
2010-12-08 10:40:00,35.81,35.84,35.8,35.83,9000.0,24.9314,24.9523,24.9244,24.9453,9000.0
2010-12-08 10:45:00,35.8,35.9,35.8,35.85,5700.0,24.9244,24.9941,24.9244,24.9593,5700.0
2010-12-08 10:50:00,35.85,35.85,35.79,35.84,6200.0,24.9593,24.9593,24.9175,24.9523,6200.0
2010-12-08 10:55:00,35.85,35.87,35.83,35.83,2500.0,24.9593,24.9732,24.9453,24.9453,2500.0
2010-12-08 11:00:00,35.83,35.88,35.79,35.85,6200.0,24.9453,24.9801,24.9175,24.9593,6200.0
2010-12-08 11:05:00,35.85,35.9,35.85,35.85,2800.0,24.9593,24.9941,24.9593,24.9593,2800.0
2010-12-08 11:10:00,35.85,35.89,35.82,35.86,3200.0,24.9593,24.9871,24.9384,24.9662,3200.0
2010-12-08 11:15:00,35.84,35.87,35.79,35.79,3300.0,24.9523,24.9732,24.9175,24.9175,3300.0
2010-12-08 11:20:00,35.77,35.86,35.77,35.8,9800.0,24.9036,24.9662,24.9036,24.9244,9800.0
2010-12-08 11:25:00,35.82,35.9,35.8,35.86,7000.0,24.9384,24.9941,24.9244,24.9662,7000.0
2010-12-08 11:30:00,35.85,35.85,35.8,35.83,3800.0,24.9593,24.9593,24.9244,24.9453,3800.0
2010-12-08 11:35:00,35.82,35.82,35.8,35.8,4200.0,24.9384,24.9384,24.9244,24.9244,4200.0
2010-12-08 11:40:00,35.8,35.83,35.79,35.82,7500.0,24.9244,24.9453,24.9175,24.9384,7500.0
2010-12-08 11:45:00,35.81,35.86,35.8,35.82,4100.0,24.9314,24.9662,24.9244,24.9384,4100.0
2010-12-08 11:50:00,35.84,35.88,35.84,35.87,9700.0,24.9523,24.9801,24.9523,24.9732,9700.0
2010-12-08 11:55:00,35.88,35.89,35.87,35.87,4800.0,24.9801,24.9871,24.9732,24.9732,4800.0
2010-12-08 12:00:00,35.88,35.89,35.86,35.87,3800.0,24.9801,24.9871,24.9662,24.9732,3800.0
2010-12-08 12:05:00,35.87,35.87,35.86,35.86,2000.0,24.9732,24.9732,24.9662,24.9662,2000.0
2010-12-08 12:10:00,35.86,35.87,35.85,35.85,1800.0,24.9662,24.9732,24.9593,24.9593,1800.0
2010-12-08 12:15:00,35.84,35.87,35.84,35.87,8200.0,24.9523,24.9732,24.9523,24.9732,8200.0
2010-12-08 12:20:00,35.87,35.88,35.85,35.86,1900.0,24.9732,24.9801,24.9593,24.9662,1900.0
2010-12-08 12:25:00,35.87,35.87,35.85,35.85,2400.0,24.9732,24.9732,24.9593,24.9593,2400.0
2010-12-08 12:30:00,35.85,35.86,35.82,35.83,5700.0,24.9593,24.9662,24.9384,24.9453,5700.0
2010-12-08 12:35:00,35.83,35.87,35.83,35.87,3200.0,24.9453,24.9732,24.9453,24.9732,3200.0
2010-12-08 12:40:00,35.87,35.89,35.85,35.86,4100.0,24.9732,24.9871,24.9593,24.9662,4100.0
2010-12-08 12:45:00,35.86,35.86,35.84,35.86,4300.0,24.9662,24.9662,24.9523,24.9662,4300.0
2010-12-08 12:50:00,35.85,35.87,35.82,35.84,17300.0,24.9593,24.9732,24.9384,24.9523,17300.0
2010-12-08 12:55:00,35.84,35.86,35.84,35.85,800.0,24.9523,24.9662,24.9523,24.9593,800.0
2010-12-08 13:00:00,35.86,35.91,35.84,35.91,7300.0,24.9662,25.001,24.9523,25.001,7300.0
2010-12-08 13:05:00,35.91,35.93,35.87,35.92,6500.0,25.001,25.0149,24.9732,25.008,6500.0
2010-12-08 13:10:00,35.93,36.01,35.93,35.98,7500.0,25.0149,25.0706,25.0149,25.0498,7500.0
2010-12-08 13:15:00,35.95,35.98,35.88,35.88,20000.0,25.0289,25.0498,24.9801,24.9801,20000.0
2010-12-08 13:20:00,35.88,35.89,35.83,35.89,2700.0,24.9801,24.9871,24.9453,24.9871,2700.0
2010-12-08 13:25:00,35.89,35.91,35.87,35.87,2700.0,24.9871,25.001,24.9732,24.9732,2700.0
2010-12-08 13:30:00,35.87,35.88,35.85,35.87,2700.0,24.9732,24.9801,24.9593,24.9732,2700.0
2010-12-08 13:35:00,35.87,35.87,35.84,35.84,5400.0,24.9732,24.9732,24.9523,24.9523,5400.0
2010-12-08 13:40:00,35.83,35.86,35.82,35.83,19500.0,24.9453,24.9662,24.9384,24.9453,19500.0
2010-12-08 13:45:00,35.82,35.82,35.8,35.8,1900.0,24.9384,24.9384,24.9244,24.9244,1900.0
2010-12-08 13:50:00,35.8,35.8,35.79,35.8,900.0,24.9244,24.9244,24.9175,24.9244,900.0
2010-12-08 13:55:00,35.8,35.83,35.79,35.8,4700.0,24.9244,24.9453,24.9175,24.9244,4700.0
2010-12-08 14:00:00,35.8,35.8,35.78,35.79,3400.0,24.9244,24.9244,24.9105,24.9175,3400.0
2010-12-08 14:05:00,35.78,35.82,35.78,35.8,10400.0,24.9105,24.9384,24.9105,24.9244,10400.0
2010-12-08 14:10:00,35.82,35.82,35.78,35.78,1100.0,24.9384,24.9384,24.9105,24.9105,1100.0
2010-12-08 14:15:00,35.78,35.81,35.78,35.8,5200.0,24.9105,24.9314,24.9105,24.9244,5200.0
2010-12-08 14:20:00,35.8,35.82,35.79,35.81,4700.0,24.9244,24.9384,24.9175,24.9314,4700.0
2010-12-08 14:25:00,35.83,35.83,35.8,35.83,2700.0,24.9453,24.9453,24.9244,24.9453,2700.0
2010-12-08 14:30:00,35.82,35.84,35.8,35.81,5000.0,24.9384,24.9523,24.9244,24.9314,5000.0
2010-12-08 14:35:00,35.82,35.83,35.81,35.81,2900.0,24.9384,24.9453,24.9314,24.9314,2900.0
2010-12-08 14:40:00,35.81,35.82,35.8,35.81,4100.0,24.9314,24.9384,24.9244,24.9314,4100.0
2010-12-08 14:45:00,35.81,35.82,35.79,35.82,8000.0,24.9314,24.9384,24.9175,24.9384,8000.0
2010-12-08 14:50:00,35.8,35.83,35.8,35.82,3000.0,24.9244,24.9453,24.9244,24.9384,3000.0
2010-12-08 14:55:00,35.81,35.81,35.78,35.78,4600.0,24.9314,24.9314,24.9105,24.9105,4600.0
2010-12-08 15:00:00,35.78,35.86,35.78,35.8,22400.0,24.9105,24.9662,24.9105,24.9244,22400.0
2010-12-08 15:05:00,35.79,35.83,35.79,35.82,4700.0,24.9175,24.9453,24.9175,24.9384,4700.0
2010-12-08 15:10:00,35.82,35.82,35.78,35.81,10700.0,24.9384,24.9384,24.9105,24.9314,10700.0
2010-12-08 15:15:00,35.81,35.81,35.78,35.79,14900.0,24.9314,24.9314,24.9105,24.9175,14900.0
2010-12-08 15:20:00,35.8,35.82,35.78,35.81,6400.0,24.9244,24.9384,24.9105,24.9314,6400.0
2010-12-08 15:25:00,35.81,35.83,35.79,35.79,9100.0,24.9314,24.9453,24.9175,24.9175,9100.0
2010-12-08 15:30:00,35.79,35.82,35.78,35.81,20200.0,24.9175,24.9384,24.9105,24.9314,20200.0
2010-12-08 15:35:00,35.81,35.82,35.79,35.79,12600.0,24.9314,24.9384,24.9175,24.9175,12600.0
2010-12-08 15:40:00,35.8,35.82,35.79,35.79,8300.0,24.9244,24.9384,24.9175,24.9175,8300.0
2010-12-08 15:45:00,35.79,35.83,35.78,35.79,19800.0,24.9175,24.9453,24.9105,24.9175,19800.0
2010-12-08 15:50:00,35.8,35.82,35.79,35.8,26900.0,24.9244,24.9384,24.9175,24.9244,26900.0
2010-12-08 15:55:00,35.8,35.82,35.79,35.79,78900.0,24.9244,24.9384,24.9175,24.9175,78900.0
2010-12-09 09:30:00,35.91,36.14,35.91,36.01,33300.0,25.001,25.1612,25.001,25.0706,33300.0
2010-12-09 09:35:00,36.0,36.04,35.94,36.01,15900.0,25.0637,25.0915,25.0219,25.0706,15900.0
2010-12-09 09:40:00,36.0,36.05,35.99,36.05,17600.0,25.0637,25.0985,25.0567,25.0985,17600.0
2010-12-09 09:45:00,36.07,36.18,36.05,36.09,10800.0,25.1124,25.189,25.0985,25.1263,10800.0
2010-12-09 09:50:00,36.11,36.3,36.11,36.3,39300.0,25.1403,25.2725,25.1403,25.2725,39300.0
2010-12-09 09:55:00,36.31,36.35,36.27,36.28,6300.0,25.2795,25.3074,25.2517,25.2586,6300.0
2010-12-09 10:00:00,36.27,36.27,36.18,36.22,9900.0,25.2517,25.2517,25.189,25.2169,9900.0
2010-12-09 10:05:00,36.21,36.22,36.19,36.19,16500.0,25.2099,25.2169,25.196,25.196,16500.0
2010-12-09 10:10:00,36.19,36.22,36.18,36.21,19900.0,25.196,25.2169,25.189,25.2099,19900.0
2010-12-09 10:15:00,36.21,36.28,36.21,36.25,25700.0,25.2099,25.2586,25.2099,25.2377,25700.0
2010-12-09 10:20:00,36.24,36.27,36.22,36.23,13900.0,25.2308,25.2517,25.2169,25.2238,13900.0
2010-12-09 10:25:00,36.23,36.25,36.14,36.17,23000.0,25.2238,25.2377,25.1612,25.182,23000.0
2010-12-09 10:30:00,36.16,36.17,36.07,36.07,5700.0,25.1751,25.182,25.1124,25.1124,5700.0
2010-12-09 10:35:00,36.07,36.07,36.0,36.0,8000.0,25.1124,25.1124,25.0637,25.0637,8000.0
2010-12-09 10:40:00,35.98,36.0,35.95,36.0,6100.0,25.0498,25.0637,25.0289,25.0637,6100.0
2010-12-09 10:45:00,36.01,36.03,35.97,36.0,13500.0,25.0706,25.0846,25.0428,25.0637,13500.0
2010-12-09 10:50:00,36.01,36.07,35.97,36.01,6600.0,25.0706,25.1124,25.0428,25.0706,6600.0
2010-12-09 10:55:00,36.03,36.06,35.98,36.04,10800.0,25.0846,25.1055,25.0498,25.0915,10800.0
2010-12-09 11:00:00,36.04,36.07,36.01,36.02,5500.0,25.0915,25.1124,25.0706,25.0776,5500.0
2010-12-09 11:05:00,36.02,36.05,36.01,36.02,9900.0,25.0776,25.0985,25.0706,25.0776,9900.0
2010-12-09 11:10:00,36.03,36.1,36.03,36.04,10000.0,25.0846,25.1333,25.0846,25.0915,10000.0
2010-12-09 11:15:00,36.03,36.05,36.03,36.03,5900.0,25.0846,25.0985,25.0846,25.0846,5900.0
2010-12-09 11:20:00,36.05,36.06,36.03,36.05,4600.0,25.0985,25.1055,25.0846,25.0985,4600.0
2010-12-09 11:25:00,36.06,36.08,36.04,36.04,8200.0,25.1055,25.1194,25.0915,25.0915,8200.0
2010-12-09 11:30:00,36.03,36.03,35.94,35.96,7200.0,25.0846,25.0846,25.0219,25.0358,7200.0
2010-12-09 11:35:00,35.96,36.05,35.94,36.02,4800.0,25.0358,25.0985,25.0219,25.0776,4800.0
2010-12-09 11:40:00,36.03,36.03,36.0,36.02,17700.0,25.0846,25.0846,25.0637,25.0776,17700.0
2010-12-09 11:45:00,36.01,36.06,36.0,36.03,13800.0,25.0706,25.1055,25.0637,25.0846,13800.0
2010-12-09 11:50:00,36.03,36.03,36.0,36.0,45700.0,25.0846,25.0846,25.0637,25.0637,45700.0
2010-12-09 11:55:00,36.0,36.03,35.99,36.03,3700.0,25.0637,25.0846,25.0567,25.0846,3700.0
2010-12-09 12:00:00,36.03,36.13,36.02,36.13,18500.0,25.0846,25.1542,25.0776,25.1542,18500.0
2010-12-09 12:05:00,36.12,36.15,36.11,36.14,4100.0,25.1472,25.1681,25.1403,25.1612,4100.0
2010-12-09 12:10:00,36.12,36.17,35.98,36.1,8400.0,25.1472,25.182,25.0498,25.1333,8400.0
2010-12-09 12:15:00,36.11,36.15,36.1,36.13,2900.0,25.1403,25.1681,25.1333,25.1542,2900.0
2010-12-09 12:20:00,36.13,36.16,36.11,36.11,1900.0,25.1542,25.1751,25.1403,25.1403,1900.0
2010-12-09 12:25:00,36.11,36.11,36.07,36.11,15800.0,25.1403,25.1403,25.1124,25.1403,15800.0
2010-12-09 12:30:00,36.11,36.17,36.1,36.16,13700.0,25.1403,25.182,25.1333,25.1751,13700.0
2010-12-09 12:35:00,36.15,36.16,36.11,36.13,2800.0,25.1681,25.1751,25.1403,25.1542,2800.0
2010-12-09 12:40:00,36.13,36.18,36.13,36.17,3900.0,25.1542,25.189,25.1542,25.182,3900.0
2010-12-09 12:45:00,36.17,36.19,36.16,36.19,3500.0,25.182,25.196,25.1751,25.196,3500.0
2010-12-09 12:50:00,36.2,36.2,36.17,36.19,4400.0,25.2029,25.2029,25.182,25.196,4400.0
2010-12-09 12:55:00,36.19,36.22,36.17,36.19,46600.0,25.196,25.2169,25.182,25.196,46600.0
2010-12-09 13:00:00,36.19,36.26,36.14,36.15,8600.0,25.196,25.2447,25.1612,25.1681,8600.0
2010-12-09 13:05:00,36.16,36.27,36.16,36.27,5400.0,25.1751,25.2517,25.1751,25.2517,5400.0
2010-12-09 13:10:00,36.28,36.3,36.27,36.28,2200.0,25.2586,25.2725,25.2517,25.2586,2200.0
2010-12-09 13:15:00,36.28,36.31,36.21,36.22,4700.0,25.2586,25.2795,25.2099,25.2169,4700.0
2010-12-09 13:20:00,36.23,36.25,36.19,36.23,17900.0,25.2238,25.2377,25.196,25.2238,17900.0
2010-12-09 13:25:00,36.24,36.26,36.24,36.26,16800.0,25.2308,25.2447,25.2308,25.2447,16800.0
2010-12-09 13:30:00,36.24,36.27,36.23,36.26,11500.0,25.2308,25.2517,25.2238,25.2447,11500.0
2010-12-09 13:35:00,36.26,36.26,36.24,36.26,26700.0,25.2447,25.2447,25.2308,25.2447,26700.0
2010-12-09 13:40:00,36.26,36.26,36.25,36.25,2300.0,25.2447,25.2447,25.2377,25.2377,2300.0
2010-12-09 13:45:00,36.23,36.26,36.23,36.23,2400.0,25.2238,25.2447,25.2238,25.2238,2400.0
2010-12-09 13:50:00,36.21,36.22,36.19,36.21,2900.0,25.2099,25.2169,25.196,25.2099,2900.0
2010-12-09 13:55:00,36.22,36.23,36.2,36.22,1300.0,25.2169,25.2238,25.2029,25.2169,1300.0
2010-12-09 14:00:00,36.21,36.22,36.2,36.21,29800.0,25.2099,25.2169,25.2029,25.2099,29800.0
2010-12-09 14:05:00,36.21,36.21,36.12,36.12,3400.0,25.2099,25.2099,25.1472,25.1472,3400.0
2010-12-09 14:10:00,36.11,36.13,36.09,36.11,6600.0,25.1403,25.1542,25.1263,25.1403,6600.0
2010-12-09 14:15:00,36.12,36.12,36.1,36.1,2800.0,25.1472,25.1472,25.1333,25.1333,2800.0
2010-12-09 14:20:00,36.09,36.1,36.06,36.07,4200.0,25.1263,25.1333,25.1055,25.1124,4200.0
2010-12-09 14:25:00,36.06,36.1,36.05,36.05,5000.0,25.1055,25.1333,25.0985,25.0985,5000.0
2010-12-09 14:30:00,36.05,36.05,36.01,36.04,3100.0,25.0985,25.0985,25.0706,25.0915,3100.0
2010-12-09 14:35:00,36.03,36.07,36.02,36.05,3600.0,25.0846,25.1124,25.0776,25.0985,3600.0
2010-12-09 14:40:00,36.07,36.09,36.05,36.09,3700.0,25.1124,25.1263,25.0985,25.1263,3700.0
2010-12-09 14:45:00,36.08,36.1,36.03,36.05,15000.0,25.1194,25.1333,25.0846,25.0985,15000.0
2010-12-09 14:50:00,36.04,36.05,36.03,36.03,600.0,25.0915,25.0985,25.0846,25.0846,600.0
2010-12-09 14:55:00,36.05,36.08,36.05,36.06,5400.0,25.0985,25.1194,25.0985,25.1055,5400.0
2010-12-09 15:00:00,36.07,36.09,36.04,36.07,5500.0,25.1124,25.1263,25.0915,25.1124,5500.0
2010-12-09 15:05:00,36.07,36.09,36.07,36.08,2500.0,25.1124,25.1263,25.1124,25.1194,2500.0
2010-12-09 15:10:00,36.09,36.09,36.06,36.07,6900.0,25.1263,25.1263,25.1055,25.1124,6900.0
2010-12-09 15:15:00,36.07,36.11,36.07,36.11,5500.0,25.1124,25.1403,25.1124,25.1403,5500.0
2010-12-09 15:20:00,36.12,36.12,36.06,36.06,8700.0,25.1472,25.1472,25.1055,25.1055,8700.0
2010-12-09 15:25:00,36.06,36.1,36.06,36.08,8800.0,25.1055,25.1333,25.1055,25.1194,8800.0
2010-12-09 15:30:00,36.08,36.1,36.01,36.03,14300.0,25.1194,25.1333,25.0706,25.0846,14300.0
2010-12-09 15:35:00,36.01,36.05,35.99,36.01,34500.0,25.0706,25.0985,25.0567,25.0706,34500.0
2010-12-09 15:40:00,36.01,36.03,35.96,35.96,37400.0,25.0706,25.0846,25.0358,25.0358,37400.0
2010-12-09 15:45:00,35.97,36.01,35.93,35.93,37100.0,25.0428,25.0706,25.0149,25.0149,37100.0
2010-12-09 15:50:00,35.94,35.94,35.86,35.86,38700.0,25.0219,25.0219,24.9662,24.9662,38700.0
2010-12-09 15:55:00,35.86,35.92,35.8,35.88,146100.0,24.9662,25.008,24.9244,24.9801,146100.0
2010-12-10 09:30:00,36.02,36.06,35.9,35.99,17000.0,25.0776,25.1055,24.9941,25.0567,17000.0
2010-12-10 09:35:00,35.99,36.01,35.81,35.97,91700.0,25.0567,25.0706,24.9314,25.0428,91700.0
2010-12-10 09:40:00,35.97,35.97,35.85,35.89,9800.0,25.0428,25.0428,24.9593,24.9871,9800.0
2010-12-10 09:45:00,35.89,35.94,35.85,35.88,6300.0,24.9871,25.0219,24.9593,24.9801,6300.0
2010-12-10 09:50:00,35.86,35.92,35.85,35.87,8400.0,24.9662,25.008,24.9593,24.9732,8400.0
2010-12-10 09:55:00,35.87,35.94,35.86,35.87,6500.0,24.9732,25.0219,24.9662,24.9732,6500.0
2010-12-10 10:00:00,35.86,35.86,35.8,35.8,8300.0,24.9662,24.9662,24.9244,24.9244,8300.0
2010-12-10 10:05:00,35.8,35.84,35.8,35.8,7700.0,24.9244,24.9523,24.9244,24.9244,7700.0
2010-12-10 10:10:00,35.81,35.86,35.8,35.86,26700.0,24.9314,24.9662,24.9244,24.9662,26700.0
2010-12-10 10:15:00,35.86,35.87,35.83,35.87,4500.0,24.9662,24.9732,24.9453,24.9732,4500.0
2010-12-10 10:20:00,35.87,35.94,35.85,35.85,53000.0,24.9732,25.0219,24.9593,24.9593,53000.0
2010-12-10 10:25:00,35.85,35.86,35.82,35.85,5200.0,24.9593,24.9662,24.9384,24.9593,5200.0
2010-12-10 10:30:00,35.85,35.85,35.82,35.83,40900.0,24.9593,24.9593,24.9384,24.9453,40900.0
2010-12-10 10:35:00,35.83,35.91,35.83,35.89,20000.0,24.9453,25.001,24.9453,24.9871,20000.0
2010-12-10 10:40:00,35.87,35.89,35.85,35.87,11400.0,24.9732,24.9871,24.9593,24.9732,11400.0
2010-12-10 10:45:00,35.86,35.88,35.85,35.86,3800.0,24.9662,24.9801,24.9593,24.9662,3800.0
2010-12-10 10:50:00,35.83,35.84,35.83,35.83,1200.0,24.9453,24.9523,24.9453,24.9453,1200.0
2010-12-10 10:55:00,35.83,35.86,35.82,35.84,24500.0,24.9453,24.9662,24.9384,24.9523,24500.0
2010-12-10 11:00:00,35.84,35.84,35.83,35.84,3400.0,24.9523,24.9523,24.9453,24.9523,3400.0
2010-12-10 11:05:00,35.84,35.86,35.8,35.81,12200.0,24.9523,24.9662,24.9244,24.9314,12200.0
2010-12-10 11:10:00,35.81,35.81,35.8,35.81,1500.0,24.9314,24.9314,24.9244,24.9314,1500.0
2010-12-10 11:15:00,35.81,35.84,35.81,35.83,5000.0,24.9314,24.9523,24.9314,24.9453,5000.0
2010-12-10 11:20:00,35.82,35.84,35.8,35.81,3500.0,24.9384,24.9523,24.9244,24.9314,3500.0
2010-12-10 11:25:00,35.81,35.81,35.79,35.79,3000.0,24.9314,24.9314,24.9175,24.9175,3000.0
2010-12-10 11:30:00,35.79,35.84,35.79,35.84,5000.0,24.9175,24.9523,24.9175,24.9523,5000.0
2010-12-10 11:35:00,35.84,35.88,35.84,35.86,3300.0,24.9523,24.9801,24.9523,24.9662,3300.0
2010-12-10 11:40:00,35.87,35.88,35.85,35.85,3900.0,24.9732,24.9801,24.9593,24.9593,3900.0
2010-12-10 11:45:00,35.85,35.95,35.85,35.93,27100.0,24.9593,25.0289,24.9593,25.0149,27100.0
2010-12-10 11:50:00,35.92,35.94,35.85,35.85,17100.0,25.008,25.0219,24.9593,24.9593,17100.0
2010-12-10 11:55:00,35.85,35.93,35.85,35.88,11400.0,24.9593,25.0149,24.9593,24.9801,11400.0
2010-12-10 12:00:00,35.88,35.91,35.85,35.85,25500.0,24.9801,25.001,24.9593,24.9593,25500.0
2010-12-10 12:05:00,35.85,35.87,35.84,35.86,6700.0,24.9593,24.9732,24.9523,24.9662,6700.0
2010-12-10 12:10:00,35.86,35.87,35.82,35.83,33100.0,24.9662,24.9732,24.9384,24.9453,33100.0
2010-12-10 12:15:00,35.83,35.84,35.81,35.83,3100.0,24.9453,24.9523,24.9314,24.9453,3100.0
2010-12-10 12:20:00,35.83,35.84,35.8,35.83,7700.0,24.9453,24.9523,24.9244,24.9453,7700.0
2010-12-10 12:25:00,35.84,35.86,35.83,35.85,7700.0,24.9523,24.9662,24.9453,24.9593,7700.0
2010-12-10 12:30:00,35.85,35.88,35.84,35.85,7600.0,24.9593,24.9801,24.9523,24.9593,7600.0
2010-12-10 12:35:00,35.85,35.87,35.84,35.86,3200.0,24.9593,24.9732,24.9523,24.9662,3200.0
2010-12-10 12:40:00,35.84,35.91,35.84,35.85,23200.0,24.9523,25.001,24.9523,24.9593,23200.0
2010-12-10 12:45:00,35.85,35.86,35.84,35.84,34600.0,24.9593,24.9662,24.9523,24.9523,34600.0
2010-12-10 12:50:00,35.84,35.84,35.81,35.84,2200.0,24.9523,24.9523,24.9314,24.9523,2200.0
2010-12-10 12:55:00,35.85,35.85,35.84,35.84,1500.0,24.9593,24.9593,24.9523,24.9523,1500.0
2010-12-10 13:00:00,35.83,35.87,35.8,35.8,331300.0,24.9453,24.9732,24.9244,24.9244,331300.0
2010-12-10 13:05:00,35.84,35.94,35.83,35.94,10400.0,24.9523,25.0219,24.9453,25.0219,10400.0
2010-12-10 13:10:00,35.94,36.0,35.94,36.0,6800.0,25.0219,25.0637,25.0219,25.0637,6800.0
2010-12-10 13:15:00,36.0,36.0,35.95,35.95,6000.0,25.0637,25.0637,25.0289,25.0289,6000.0
2010-12-10 13:20:00,35.93,35.96,35.93,35.93,4700.0,25.0149,25.0358,25.0149,25.0149,4700.0
2010-12-10 13:25:00,35.93,35.95,35.9,35.93,3300.0,25.0149,25.0289,24.9941,25.0149,3300.0
2010-12-10 13:30:00,35.95,36.0,35.95,36.0,6000.0,25.0289,25.0637,25.0289,25.0637,6000.0
2010-12-10 13:35:00,36.0,36.01,35.99,36.01,8100.0,25.0637,25.0706,25.0567,25.0706,8100.0
2010-12-10 13:40:00,36.01,36.02,36.0,36.0,4700.0,25.0706,25.0776,25.0637,25.0637,4700.0
2010-12-10 13:45:00,36.02,36.05,36.01,36.05,8100.0,25.0776,25.0985,25.0706,25.0985,8100.0
2010-12-10 13:50:00,36.06,36.1,36.05,36.1,4500.0,25.1055,25.1333,25.0985,25.1333,4500.0
2010-12-10 13:55:00,36.11,36.11,36.05,36.09,8900.0,25.1403,25.1403,25.0985,25.1263,8900.0
2010-12-10 14:00:00,36.09,36.1,36.05,36.08,8600.0,25.1263,25.1333,25.0985,25.1194,8600.0
2010-12-10 14:05:00,36.05,36.1,36.05,36.1,3100.0,25.0985,25.1333,25.0985,25.1333,3100.0
2010-12-10 14:10:00,36.1,36.13,36.07,36.1,7200.0,25.1333,25.1542,25.1124,25.1333,7200.0
2010-12-10 14:15:00,36.12,36.12,36.06,36.07,5400.0,25.1472,25.1472,25.1055,25.1124,5400.0
2010-12-10 14:20:00,36.07,36.1,36.07,36.1,3000.0,25.1124,25.1333,25.1124,25.1333,3000.0
2010-12-10 14:25:00,36.11,36.13,36.11,36.13,2100.0,25.1403,25.1542,25.1403,25.1542,2100.0
2010-12-10 14:30:00,36.13,36.19,36.12,36.18,14800.0,25.1542,25.196,25.1472,25.189,14800.0
2010-12-10 14:35:00,36.18,36.2,36.14,36.17,10900.0,25.189,25.2029,25.1612,25.182,10900.0
2010-12-10 14:40:00,36.17,36.19,36.17,36.19,1200.0,25.182,25.196,25.182,25.196,1200.0
2010-12-10 14:45:00,36.18,36.25,36.15,36.25,11700.0,25.189,25.2377,25.1681,25.2377,11700.0
2010-12-10 14:50:00,36.25,36.25,36.22,36.22,3900.0,25.2377,25.2377,25.2169,25.2169,3900.0
2010-12-10 14:55:00,36.22,36.23,36.21,36.21,3500.0,25.2169,25.2238,25.2099,25.2099,3500.0
2010-12-10 15:00:00,36.21,36.22,36.18,36.21,6400.0,25.2099,25.2169,25.189,25.2099,6400.0
2010-12-10 15:05:00,36.2,36.21,36.18,36.18,6500.0,25.2029,25.2099,25.189,25.189,6500.0
2010-12-10 15:10:00,36.18,36.19,36.18,36.18,4400.0,25.189,25.196,25.189,25.189,4400.0
2010-12-10 15:15:00,36.19,36.2,36.17,36.19,15000.0,25.196,25.2029,25.182,25.196,15000.0
2010-12-10 15:20:00,36.2,36.24,36.19,36.24,12800.0,25.2029,25.2308,25.196,25.2308,12800.0
2010-12-10 15:25:00,36.24,36.28,36.24,36.28,9900.0,25.2308,25.2586,25.2308,25.2586,9900.0
2010-12-10 15:30:00,36.28,36.31,36.28,36.3,15000.0,25.2586,25.2795,25.2586,25.2725,15000.0
2010-12-10 15:35:00,36.3,36.3,36.26,36.26,9400.0,25.2725,25.2725,25.2447,25.2447,9400.0
2010-12-10 15:40:00,36.26,36.27,36.22,36.24,14900.0,25.2447,25.2517,25.2169,25.2308,14900.0
2010-12-10 15:45:00,36.25,36.25,36.21,36.23,18900.0,25.2377,25.2377,25.2099,25.2238,18900.0
2010-12-10 15:50:00,36.23,36.27,36.22,36.26,24200.0,25.2238,25.2517,25.2169,25.2447,24200.0
2010-12-10 15:55:00,36.26,36.3,36.24,36.29,41800.0,25.2447,25.2725,25.2308,25.2656,41800.0
2010-12-13 09:30:00,36.31,36.37,36.22,36.25,25600.0,25.2795,25.3213,25.2169,25.2377,25600.0
2010-12-13 09:35:00,36.29,36.35,36.22,36.24,14200.0,25.2656,25.3074,25.2169,25.2308,14200.0
2010-12-13 09:40:00,36.21,36.38,36.21,36.38,15500.0,25.2099,25.3282,25.2099,25.3282,15500.0
2010-12-13 09:45:00,36.34,36.41,36.29,36.35,10100.0,25.3004,25.3491,25.2656,25.3074,10100.0
2010-12-13 09:50:00,36.35,36.37,36.32,36.35,18300.0,25.3074,25.3213,25.2865,25.3074,18300.0
2010-12-13 09:55:00,36.34,36.35,36.27,36.33,20100.0,25.3004,25.3074,25.2517,25.2934,20100.0
2010-12-13 10:00:00,36.35,36.46,36.35,36.43,22800.0,25.3074,25.3839,25.3074,25.3631,22800.0
2010-12-13 10:05:00,36.44,36.5,36.42,36.47,12300.0,25.37,25.4118,25.3561,25.3909,12300.0
2010-12-13 10:10:00,36.47,36.48,36.39,36.39,8900.0,25.3909,25.3979,25.3352,25.3352,8900.0
2010-12-13 10:15:00,36.41,36.45,36.41,36.44,4700.0,25.3491,25.377,25.3491,25.37,4700.0
2010-12-13 10:20:00,36.44,36.44,36.39,36.4,17500.0,25.37,25.37,25.3352,25.3422,17500.0
2010-12-13 10:25:00,36.39,36.41,36.32,36.34,20900.0,25.3352,25.3491,25.2865,25.3004,20900.0
2010-12-13 10:30:00,36.33,36.45,36.33,36.38,8400.0,25.2934,25.377,25.2934,25.3282,8400.0
2010-12-13 10:35:00,36.39,36.45,36.38,36.39,4900.0,25.3352,25.377,25.3282,25.3352,4900.0
2010-12-13 10:40:00,36.39,36.42,36.36,36.42,17300.0,25.3352,25.3561,25.3143,25.3561,17300.0
2010-12-13 10:45:00,36.41,36.47,36.4,36.47,21600.0,25.3491,25.3909,25.3422,25.3909,21600.0
2010-12-13 10:50:00,36.48,36.66,36.47,36.65,35700.0,25.3979,25.5232,25.3909,25.5162,35700.0
2010-12-13 10:55:00,36.64,36.64,36.61,36.62,11500.0,25.5093,25.5093,25.4884,25.4953,11500.0
2010-12-13 11:00:00,36.62,36.63,36.59,36.63,23000.0,25.4953,25.5023,25.4745,25.5023,23000.0
2010-12-13 11:05:00,36.61,36.63,36.58,36.58,6100.0,25.4884,25.5023,25.4675,25.4675,6100.0
2010-12-13 11:10:00,36.59,36.6,36.48,36.49,58800.0,25.4745,25.4814,25.3979,25.4048,58800.0
2010-12-13 11:15:00,36.48,36.55,36.47,36.55,3400.0,25.3979,25.4466,25.3909,25.4466,3400.0
2010-12-13 11:20:00,36.55,36.56,36.47,36.48,9600.0,25.4466,25.4536,25.3909,25.3979,9600.0
2010-12-13 11:25:00,36.47,36.48,36.45,36.47,8500.0,25.3909,25.3979,25.377,25.3909,8500.0
2010-12-13 11:30:00,36.46,36.48,36.45,36.46,4800.0,25.3839,25.3979,25.377,25.3839,4800.0
2010-12-13 11:35:00,36.48,36.48,36.41,36.46,4800.0,25.3979,25.3979,25.3491,25.3839,4800.0
2010-12-13 11:40:00,36.46,36.46,36.42,36.44,10400.0,25.3839,25.3839,25.3561,25.37,10400.0
2010-12-13 11:45:00,36.44,36.45,36.44,36.45,5300.0,25.37,25.377,25.37,25.377,5300.0
2010-12-13 11:50:00,36.45,36.47,36.43,36.44,6000.0,25.377,25.3909,25.3631,25.37,6000.0
2010-12-13 11:55:00,36.43,36.43,36.39,36.42,5700.0,25.3631,25.3631,25.3352,25.3561,5700.0
2010-12-13 12:00:00,36.4,36.42,36.37,36.4,14200.0,25.3422,25.3561,25.3213,25.3422,14200.0
2010-12-13 12:05:00,36.42,36.43,36.38,36.41,4600.0,25.3561,25.3631,25.3282,25.3491,4600.0
2010-12-13 12:10:00,36.4,36.45,36.4,36.43,3600.0,25.3422,25.377,25.3422,25.3631,3600.0
2010-12-13 12:15:00,36.42,36.45,36.41,36.44,4200.0,25.3561,25.377,25.3491,25.37,4200.0
2010-12-13 12:20:00,36.44,36.44,36.4,36.41,6900.0,25.37,25.37,25.3422,25.3491,6900.0
2010-12-13 12:25:00,36.41,36.44,36.4,36.44,3400.0,25.3491,25.37,25.3422,25.37,3400.0
2010-12-13 12:30:00,36.43,36.51,36.42,36.5,16400.0,25.3631,25.4188,25.3561,25.4118,16400.0
2010-12-13 12:35:00,36.5,36.51,36.5,36.5,5000.0,25.4118,25.4188,25.4118,25.4118,5000.0
2010-12-13 12:40:00,36.5,36.55,36.5,36.55,3500.0,25.4118,25.4466,25.4118,25.4466,3500.0
2010-12-13 12:45:00,36.55,36.55,36.49,36.51,4200.0,25.4466,25.4466,25.4048,25.4188,4200.0
2010-12-13 12:50:00,36.51,36.52,36.51,36.52,900.0,25.4188,25.4257,25.4188,25.4257,900.0
2010-12-13 12:55:00,36.53,36.55,36.5,36.54,3900.0,25.4327,25.4466,25.4118,25.4396,3900.0
2010-12-13 13:00:00,36.53,36.54,36.52,36.52,2800.0,25.4327,25.4396,25.4257,25.4257,2800.0
2010-12-13 13:05:00,36.53,36.56,36.52,36.56,16300.0,25.4327,25.4536,25.4257,25.4536,16300.0
2010-12-13 13:10:00,36.56,36.56,36.55,36.55,2600.0,25.4536,25.4536,25.4466,25.4466,2600.0
2010-12-13 13:15:00,36.56,36.56,36.55,36.55,6000.0,25.4536,25.4536,25.4466,25.4466,6000.0
2010-12-13 13:20:00,36.56,36.58,36.55,36.58,9800.0,25.4536,25.4675,25.4466,25.4675,9800.0
2010-12-13 13:25:00,36.57,36.57,36.55,36.55,6300.0,25.4605,25.4605,25.4466,25.4466,6300.0
2010-12-13 13:30:00,36.56,36.57,36.55,36.55,4500.0,25.4536,25.4605,25.4466,25.4466,4500.0
2010-12-13 13:35:00,36.55,36.56,36.54,36.54,9500.0,25.4466,25.4536,25.4396,25.4396,9500.0
2010-12-13 13:40:00,36.54,36.55,36.52,36.52,9400.0,25.4396,25.4466,25.4257,25.4257,9400.0
2010-12-13 13:45:00,36.52,36.53,36.5,36.5,10100.0,25.4257,25.4327,25.4118,25.4118,10100.0
2010-12-13 13:50:00,36.51,36.53,36.5,36.5,8200.0,25.4188,25.4327,25.4118,25.4118,8200.0
2010-12-13 13:55:00,36.5,36.59,36.5,36.58,15300.0,25.4118,25.4745,25.4118,25.4675,15300.0
2010-12-13 14:00:00,36.59,36.59,36.54,36.54,5800.0,25.4745,25.4745,25.4396,25.4396,5800.0
2010-12-13 14:05:00,36.53,36.56,36.53,36.54,7200.0,25.4327,25.4536,25.4327,25.4396,7200.0
2010-12-13 14:10:00,36.55,36.56,36.53,36.55,7900.0,25.4466,25.4536,25.4327,25.4466,7900.0
2010-12-13 14:15:00,36.55,36.56,36.54,36.54,3400.0,25.4466,25.4536,25.4396,25.4396,3400.0
2010-12-13 14:20:00,36.55,36.57,36.55,36.56,6400.0,25.4466,25.4605,25.4466,25.4536,6400.0
2010-12-13 14:25:00,36.55,36.57,36.55,36.56,5200.0,25.4466,25.4605,25.4466,25.4536,5200.0
2010-12-13 14:30:00,36.56,36.56,36.54,36.54,11000.0,25.4536,25.4536,25.4396,25.4396,11000.0
2010-12-13 14:35:00,36.54,36.56,36.54,36.55,15600.0,25.4396,25.4536,25.4396,25.4466,15600.0
2010-12-13 14:40:00,36.55,36.55,36.46,36.47,114800.0,25.4466,25.4466,25.3839,25.3909,114800.0
2010-12-13 14:45:00,36.47,36.54,36.46,36.51,22300.0,25.3909,25.4396,25.3839,25.4188,22300.0
2010-12-13 14:50:00,36.5,36.51,36.49,36.49,6700.0,25.4118,25.4188,25.4048,25.4048,6700.0
2010-12-13 14:55:00,36.5,36.51,36.49,36.5,5500.0,25.4118,25.4188,25.4048,25.4118,5500.0
2010-12-13 15:00:00,36.5,36.5,36.42,36.42,18700.0,25.4118,25.4118,25.3561,25.3561,18700.0
2010-12-13 15:05:00,36.42,36.42,36.37,36.37,35600.0,25.3561,25.3561,25.3213,25.3213,35600.0
2010-12-13 15:10:00,36.37,36.38,36.3,36.3,11900.0,25.3213,25.3282,25.2725,25.2725,11900.0
2010-12-13 15:15:00,36.3,36.32,36.26,36.26,15400.0,25.2725,25.2865,25.2447,25.2447,15400.0
2010-12-13 15:20:00,36.26,36.27,36.23,36.23,7900.0,25.2447,25.2517,25.2238,25.2238,7900.0
2010-12-13 15:25:00,36.23,36.26,36.22,36.25,14700.0,25.2238,25.2447,25.2169,25.2377,14700.0
2010-12-13 15:30:00,36.25,36.25,36.18,36.18,11200.0,25.2377,25.2377,25.189,25.189,11200.0
2010-12-13 15:35:00,36.19,36.2,36.17,36.19,15400.0,25.196,25.2029,25.182,25.196,15400.0
2010-12-13 15:40:00,36.19,36.19,36.1,36.1,19100.0,25.196,25.196,25.1333,25.1333,19100.0
2010-12-13 15:45:00,36.1,36.12,36.04,36.06,39600.0,25.1333,25.1472,25.0915,25.1055,39600.0
2010-12-13 15:50:00,36.06,36.11,36.04,36.09,21100.0,25.1055,25.1403,25.0915,25.1263,21100.0
2010-12-13 15:55:00,36.09,36.12,36.08,36.09,37800.0,25.1263,25.1472,25.1194,25.1263,37800.0
2010-12-14 09:30:00,36.05,36.19,36.05,36.1,16200.0,25.0985,25.196,25.0985,25.1333,16200.0
2010-12-14 09:35:00,36.09,36.19,36.06,36.15,113500.0,25.1263,25.196,25.1055,25.1681,113500.0
2010-12-14 09:40:00,36.18,36.25,36.12,36.22,19100.0,25.189,25.2377,25.1472,25.2169,19100.0
2010-12-14 09:45:00,36.19,36.23,36.11,36.18,9800.0,25.196,25.2238,25.1403,25.189,9800.0
2010-12-14 09:50:00,36.18,36.22,36.11,36.16,7500.0,25.189,25.2169,25.1403,25.1751,7500.0
2010-12-14 09:55:00,36.14,36.21,36.14,36.21,7800.0,25.1612,25.2099,25.1612,25.2099,7800.0
2010-12-14 10:00:00,36.2,36.25,36.17,36.17,7000.0,25.2029,25.2377,25.182,25.182,7000.0
2010-12-14 10:05:00,36.17,36.24,36.17,36.2,8600.0,25.182,25.2308,25.182,25.2029,8600.0
2010-12-14 10:10:00,36.23,36.25,36.2,36.22,5200.0,25.2238,25.2377,25.2029,25.2169,5200.0
2010-12-14 10:15:00,36.23,36.23,36.19,36.21,5400.0,25.2238,25.2238,25.196,25.2099,5400.0
2010-12-14 10:20:00,36.21,36.25,36.17,36.17,17900.0,25.2099,25.2377,25.182,25.182,17900.0
2010-12-14 10:25:00,36.17,36.19,36.14,36.19,9900.0,25.182,25.196,25.1612,25.196,9900.0
2010-12-14 10:30:00,36.21,36.23,36.19,36.23,5200.0,25.2099,25.2238,25.196,25.2238,5200.0
2010-12-14 10:35:00,36.21,36.25,36.2,36.25,9600.0,25.2099,25.2377,25.2029,25.2377,9600.0
2010-12-14 10:40:00,36.25,36.3,36.24,36.28,10200.0,25.2377,25.2725,25.2308,25.2586,10200.0
2010-12-14 10:45:00,36.28,36.37,36.26,36.31,16400.0,25.2586,25.3213,25.2447,25.2795,16400.0
2010-12-14 10:50:00,36.33,36.37,36.27,36.27,9500.0,25.2934,25.3213,25.2517,25.2517,9500.0
2010-12-14 10:55:00,36.27,36.27,36.21,36.25,4400.0,25.2517,25.2517,25.2099,25.2377,4400.0
2010-12-14 11:00:00,36.24,36.26,36.22,36.22,1800.0,25.2308,25.2447,25.2169,25.2169,1800.0
2010-12-14 11:05:00,36.22,36.27,36.21,36.23,20600.0,25.2169,25.2517,25.2099,25.2238,20600.0
2010-12-14 11:10:00,36.23,36.23,36.18,36.21,9400.0,25.2238,25.2238,25.189,25.2099,9400.0
2010-12-14 11:15:00,36.21,36.3,36.21,36.27,27000.0,25.2099,25.2725,25.2099,25.2517,27000.0
2010-12-14 11:20:00,36.27,36.29,36.21,36.21,9800.0,25.2517,25.2656,25.2099,25.2099,9800.0
2010-12-14 11:25:00,36.21,36.22,36.2,36.2,7200.0,25.2099,25.2169,25.2029,25.2029,7200.0
2010-12-14 11:30:00,36.19,36.21,36.18,36.19,6100.0,25.196,25.2099,25.189,25.196,6100.0
2010-12-14 11:35:00,36.2,36.24,36.19,36.23,4800.0,25.2029,25.2308,25.196,25.2238,4800.0
2010-12-14 11:40:00,36.21,36.23,36.21,36.22,5000.0,25.2099,25.2238,25.2099,25.2169,5000.0
2010-12-14 11:45:00,36.23,36.28,36.23,36.26,10300.0,25.2238,25.2586,25.2238,25.2447,10300.0
2010-12-14 11:50:00,36.26,36.28,36.2,36.23,6300.0,25.2447,25.2586,25.2029,25.2238,6300.0
2010-12-14 11:55:00,36.22,36.23,36.2,36.23,7600.0,25.2169,25.2238,25.2029,25.2238,7600.0
2010-12-14 12:00:00,36.23,36.24,36.22,36.24,2400.0,25.2238,25.2308,25.2169,25.2308,2400.0
2010-12-14 12:05:00,36.23,36.26,36.22,36.26,7000.0,25.2238,25.2447,25.2169,25.2447,7000.0
2010-12-14 12:10:00,36.26,36.26,36.22,36.23,4000.0,25.2447,25.2447,25.2169,25.2238,4000.0
2010-12-14 12:15:00,36.24,36.26,36.22,36.25,5600.0,25.2308,25.2447,25.2169,25.2377,5600.0
2010-12-14 12:20:00,36.25,36.25,36.24,36.25,3700.0,25.2377,25.2377,25.2308,25.2377,3700.0
2010-12-14 12:25:00,36.25,36.28,36.24,36.27,3800.0,25.2377,25.2586,25.2308,25.2517,3800.0
2010-12-14 12:30:00,36.28,36.32,36.28,36.32,4800.0,25.2586,25.2865,25.2586,25.2865,4800.0
2010-12-14 12:35:00,36.33,36.37,36.33,36.37,3500.0,25.2934,25.3213,25.2934,25.3213,3500.0
2010-12-14 12:40:00,36.35,36.36,36.34,36.35,3100.0,25.3074,25.3143,25.3004,25.3074,3100.0
2010-12-14 12:45:00,36.35,36.41,36.34,36.4,9100.0,25.3074,25.3491,25.3004,25.3422,9100.0
2010-12-14 12:50:00,36.4,36.49,36.4,36.49,14700.0,25.3422,25.4048,25.3422,25.4048,14700.0
2010-12-14 12:55:00,36.49,36.51,36.48,36.49,18700.0,25.4048,25.4188,25.3979,25.4048,18700.0
2010-12-14 13:00:00,36.49,36.54,36.47,36.52,8100.0,25.4048,25.4396,25.3909,25.4257,8100.0
2010-12-14 13:05:00,36.53,36.56,36.52,36.56,4900.0,25.4327,25.4536,25.4257,25.4536,4900.0
2010-12-14 13:10:00,36.54,36.56,36.54,36.55,2000.0,25.4396,25.4536,25.4396,25.4466,2000.0
2010-12-14 13:15:00,36.54,36.62,36.54,36.62,21900.0,25.4396,25.4953,25.4396,25.4953,21900.0
2010-12-14 13:20:00,36.62,36.63,36.6,36.6,10700.0,25.4953,25.5023,25.4814,25.4814,10700.0
2010-12-14 13:25:00,36.62,36.63,36.6,36.63,10000.0,25.4953,25.5023,25.4814,25.5023,10000.0
2010-12-14 13:30:00,36.63,36.64,36.62,36.64,5500.0,25.5023,25.5093,25.4953,25.5093,5500.0
2010-12-14 13:35:00,36.63,36.74,36.63,36.72,20600.0,25.5023,25.5789,25.5023,25.565,20600.0
2010-12-14 13:40:00,36.71,36.8,36.7,36.79,24000.0,25.558,25.6207,25.551,25.6137,24000.0
2010-12-14 13:45:00,36.79,36.79,36.7,36.78,11700.0,25.6137,25.6137,25.551,25.6067,11700.0
2010-12-14 13:50:00,36.77,36.77,36.71,36.73,9400.0,25.5998,25.5998,25.558,25.5719,9400.0
2010-12-14 13:55:00,36.72,36.73,36.71,36.71,3600.0,25.565,25.5719,25.558,25.558,3600.0
2010-12-14 14:00:00,36.71,36.75,36.68,36.73,15900.0,25.558,25.5858,25.5371,25.5719,15900.0
2010-12-14 14:05:00,36.73,36.75,36.71,36.75,6400.0,25.5719,25.5858,25.558,25.5858,6400.0
2010-12-14 14:10:00,36.74,36.74,36.68,36.69,11600.0,25.5789,25.5789,25.5371,25.5441,11600.0
2010-12-14 14:15:00,36.69,36.77,36.69,36.76,18200.0,25.5441,25.5998,25.5441,25.5928,18200.0
2010-12-14 14:20:00,36.77,36.8,36.75,36.77,11000.0,25.5998,25.6207,25.5858,25.5998,11000.0
2010-12-14 14:25:00,36.75,36.81,36.72,36.75,7900.0,25.5858,25.6276,25.565,25.5858,7900.0
2010-12-14 14:30:00,36.74,36.75,36.7,36.7,35100.0,25.5789,25.5858,25.551,25.551,35100.0
2010-12-14 14:35:00,36.71,36.75,36.67,36.67,8500.0,25.558,25.5858,25.5301,25.5301,8500.0
2010-12-14 14:40:00,36.67,36.68,36.6,36.6,7800.0,25.5301,25.5371,25.4814,25.4814,7800.0
2010-12-14 14:45:00,36.59,36.71,36.58,36.69,23600.0,25.4745,25.558,25.4675,25.5441,23600.0
2010-12-14 14:50:00,36.67,36.69,36.65,36.68,7000.0,25.5301,25.5441,25.5162,25.5371,7000.0
2010-12-14 14:55:00,36.67,36.74,36.66,36.73,17300.0,25.5301,25.5789,25.5232,25.5719,17300.0
2010-12-14 15:00:00,36.73,36.73,36.68,36.69,10500.0,25.5719,25.5719,25.5371,25.5441,10500.0
2010-12-14 15:05:00,36.68,36.74,36.68,36.72,10200.0,25.5371,25.5789,25.5371,25.565,10200.0
2010-12-14 15:10:00,36.72,36.72,36.67,36.67,13200.0,25.565,25.565,25.5301,25.5301,13200.0
2010-12-14 15:15:00,36.67,36.68,36.59,36.6,13200.0,25.5301,25.5371,25.4745,25.4814,13200.0
2010-12-14 15:20:00,36.6,36.63,36.59,36.61,21800.0,25.4814,25.5023,25.4745,25.4884,21800.0
2010-12-14 15:25:00,36.61,36.63,36.59,36.59,20100.0,25.4884,25.5023,25.4745,25.4745,20100.0
2010-12-14 15:30:00,36.6,36.62,36.58,36.59,19800.0,25.4814,25.4953,25.4675,25.4745,19800.0
2010-12-14 15:35:00,36.59,36.6,36.48,36.51,30400.0,25.4745,25.4814,25.3979,25.4188,30400.0
2010-12-14 15:40:00,36.51,36.51,36.43,36.45,27500.0,25.4188,25.4188,25.3631,25.377,27500.0
2010-12-14 15:45:00,36.46,36.53,36.44,36.48,25400.0,25.3839,25.4327,25.37,25.3979,25400.0
2010-12-14 15:50:00,36.48,36.53,36.47,36.49,23500.0,25.3979,25.4327,25.3909,25.4048,23500.0
2010-12-14 15:55:00,36.49,36.62,36.49,36.57,68700.0,25.4048,25.4953,25.4048,25.4605,68700.0
2010-12-15 09:30:00,36.59,36.67,36.44,36.67,9800.0,25.4745,25.5301,25.37,25.5301,9800.0
2010-12-15 09:35:00,36.59,36.61,36.55,36.59,2100.0,25.4745,25.4884,25.4466,25.4745,2100.0
2010-12-15 09:40:00,36.59,36.6,36.41,36.6,6500.0,25.4745,25.4814,25.3491,25.4814,6500.0
2010-12-15 09:45:00,36.6,36.64,36.55,36.61,5300.0,25.4814,25.5093,25.4466,25.4884,5300.0
2010-12-15 09:50:00,36.61,36.61,36.54,36.54,3900.0,25.4884,25.4884,25.4396,25.4396,3900.0
2010-12-15 09:55:00,36.55,36.75,36.54,36.69,15000.0,25.4466,25.5858,25.4396,25.5441,15000.0
2010-12-15 10:00:00,36.75,36.79,36.73,36.79,5800.0,25.5858,25.6137,25.5719,25.6137,5800.0
2010-12-15 10:05:00,36.81,36.87,36.8,36.85,83800.0,25.6276,25.6694,25.6207,25.6555,83800.0
2010-12-15 10:10:00,36.85,36.93,36.83,36.92,10200.0,25.6555,25.7112,25.6415,25.7042,10200.0
2010-12-15 10:15:00,36.92,36.97,36.89,36.96,9600.0,25.7042,25.739,25.6833,25.732,9600.0
2010-12-15 10:20:00,36.95,36.99,36.93,36.93,9400.0,25.7251,25.7529,25.7112,25.7112,9400.0
2010-12-15 10:25:00,36.92,36.94,36.89,36.92,13000.0,25.7042,25.7181,25.6833,25.7042,13000.0
2010-12-15 10:30:00,36.94,37.0,36.93,36.99,15300.0,25.7181,25.7599,25.7112,25.7529,15300.0
2010-12-15 10:35:00,36.99,37.0,36.97,36.99,6300.0,25.7529,25.7599,25.739,25.7529,6300.0
2010-12-15 10:40:00,36.99,36.99,36.92,36.93,5400.0,25.7529,25.7529,25.7042,25.7112,5400.0
2010-12-15 10:45:00,36.95,36.98,36.95,36.98,4600.0,25.7251,25.746,25.7251,25.746,4600.0
2010-12-15 10:50:00,36.96,36.98,36.96,36.98,4000.0,25.732,25.746,25.732,25.746,4000.0
2010-12-15 10:55:00,36.96,36.99,36.94,36.97,4400.0,25.732,25.7529,25.7181,25.739,4400.0
2010-12-15 11:00:00,36.96,36.96,36.91,36.91,2100.0,25.732,25.732,25.6972,25.6972,2100.0
2010-12-15 11:05:00,36.9,36.9,36.88,36.9,4200.0,25.6903,25.6903,25.6764,25.6903,4200.0
2010-12-15 11:10:00,36.9,36.92,36.85,36.87,10200.0,25.6903,25.7042,25.6555,25.6694,10200.0
2010-12-15 11:15:00,36.85,36.85,36.75,36.8,8600.0,25.6555,25.6555,25.5858,25.6207,8600.0
2010-12-15 11:20:00,36.82,36.82,36.79,36.8,3800.0,25.6346,25.6346,25.6137,25.6207,3800.0
2010-12-15 11:25:00,36.8,36.8,36.77,36.79,3900.0,25.6207,25.6207,25.5998,25.6137,3900.0
2010-12-15 11:30:00,36.79,36.79,36.72,36.73,5900.0,25.6137,25.6137,25.565,25.5719,5900.0
2010-12-15 11:35:00,36.73,36.75,36.73,36.73,2400.0,25.5719,25.5858,25.5719,25.5719,2400.0
2010-12-15 11:40:00,36.72,36.72,36.68,36.7,3700.0,25.565,25.565,25.5371,25.551,3700.0
2010-12-15 11:45:00,36.69,36.69,36.66,36.69,3100.0,25.5441,25.5441,25.5232,25.5441,3100.0
2010-12-15 11:50:00,36.68,36.75,36.67,36.75,3200.0,25.5371,25.5858,25.5301,25.5858,3200.0
2010-12-15 11:55:00,36.73,36.75,36.72,36.74,3100.0,25.5719,25.5858,25.565,25.5789,3100.0
2010-12-15 12:00:00,36.73,36.75,36.7,36.7,4100.0,25.5719,25.5858,25.551,25.551,4100.0
2010-12-15 12:05:00,36.7,36.71,36.66,36.66,2600.0,25.551,25.558,25.5232,25.5232,2600.0
2010-12-15 12:10:00,36.66,36.66,36.63,36.63,2900.0,25.5232,25.5232,25.5023,25.5023,2900.0
2010-12-15 12:15:00,36.62,36.63,36.62,36.62,1300.0,25.4953,25.5023,25.4953,25.4953,1300.0
2010-12-15 12:20:00,36.62,36.63,36.62,36.63,1300.0,25.4953,25.5023,25.4953,25.5023,1300.0
2010-12-15 12:25:00,36.62,36.64,36.62,36.64,2700.0,25.4953,25.5093,25.4953,25.5093,2700.0
2010-12-15 12:30:00,36.63,36.67,36.63,36.65,4100.0,25.5023,25.5301,25.5023,25.5162,4100.0
2010-12-15 12:35:00,36.66,36.66,36.6,36.6,4300.0,25.5232,25.5232,25.4814,25.4814,4300.0
2010-12-15 12:40:00,36.6,36.61,36.56,36.56,6300.0,25.4814,25.4884,25.4536,25.4536,6300.0
2010-12-15 12:45:00,36.56,36.57,36.47,36.47,11100.0,25.4536,25.4605,25.3909,25.3909,11100.0
2010-12-15 12:50:00,36.45,36.45,36.35,36.35,9400.0,25.377,25.377,25.3074,25.3074,9400.0
2010-12-15 12:55:00,36.35,36.38,36.35,36.38,5900.0,25.3074,25.3282,25.3074,25.3282,5900.0
2010-12-15 13:00:00,36.38,36.39,36.35,36.36,4300.0,25.3282,25.3352,25.3074,25.3143,4300.0
2010-12-15 13:05:00,36.36,36.43,36.36,36.43,4800.0,25.3143,25.3631,25.3143,25.3631,4800.0
2010-12-15 13:10:00,36.44,36.47,36.44,36.47,1000.0,25.37,25.3909,25.37,25.3909,1000.0
2010-12-15 13:15:00,36.46,36.52,36.46,36.52,7500.0,25.3839,25.4257,25.3839,25.4257,7500.0
2010-12-15 13:20:00,36.54,36.56,36.5,36.5,14200.0,25.4396,25.4536,25.4118,25.4118,14200.0
2010-12-15 13:25:00,36.5,36.54,36.48,36.54,3100.0,25.4118,25.4396,25.3979,25.4396,3100.0
2010-12-15 13:30:00,36.54,36.56,36.51,36.52,6200.0,25.4396,25.4536,25.4188,25.4257,6200.0
2010-12-15 13:35:00,36.53,36.54,36.49,36.54,15000.0,25.4327,25.4396,25.4048,25.4396,15000.0
2010-12-15 13:40:00,36.54,36.56,36.54,36.54,5200.0,25.4396,25.4536,25.4396,25.4396,5200.0
2010-12-15 13:45:00,36.54,36.55,36.49,36.53,6200.0,25.4396,25.4466,25.4048,25.4327,6200.0
2010-12-15 13:50:00,36.53,36.55,36.53,36.55,800.0,25.4327,25.4466,25.4327,25.4466,800.0
2010-12-15 13:55:00,36.56,36.65,36.53,36.63,10600.0,25.4536,25.5162,25.4327,25.5023,10600.0
2010-12-15 14:00:00,36.64,36.64,36.6,36.6,12100.0,25.5093,25.5093,25.4814,25.4814,12100.0
2010-12-15 14:05:00,36.61,36.62,36.6,36.62,2900.0,25.4884,25.4953,25.4814,25.4953,2900.0
2010-12-15 14:10:00,36.62,36.64,36.6,36.62,6200.0,25.4953,25.5093,25.4814,25.4953,6200.0
2010-12-15 14:15:00,36.62,36.64,36.6,36.61,11100.0,25.4953,25.5093,25.4814,25.4884,11100.0
2010-12-15 14:20:00,36.61,36.61,36.54,36.55,5200.0,25.4884,25.4884,25.4396,25.4466,5200.0
2010-12-15 14:25:00,36.54,36.54,36.49,36.49,5400.0,25.4396,25.4396,25.4048,25.4048,5400.0
2010-12-15 14:30:00,36.51,36.51,36.42,36.43,49300.0,25.4188,25.4188,25.3561,25.3631,49300.0
2010-12-15 14:35:00,36.43,36.43,36.4,36.42,28300.0,25.3631,25.3631,25.3422,25.3561,28300.0
2010-12-15 14:40:00,36.43,36.43,36.42,36.43,30000.0,25.3631,25.3631,25.3561,25.3631,30000.0
2010-12-15 14:45:00,36.43,36.44,36.37,36.38,22000.0,25.3631,25.37,25.3213,25.3282,22000.0
2010-12-15 14:50:00,36.37,36.37,36.28,36.32,22800.0,25.3213,25.3213,25.2586,25.2865,22800.0
2010-12-15 14:55:00,36.32,36.32,36.19,36.23,39000.0,25.2865,25.2865,25.196,25.2238,39000.0
2010-12-15 15:00:00,36.25,36.25,36.22,36.25,28000.0,25.2377,25.2377,25.2169,25.2377,28000.0
2010-12-15 15:05:00,36.24,36.25,36.13,36.24,33500.0,25.2308,25.2377,25.1542,25.2308,33500.0
2010-12-15 15:10:00,36.24,36.3,36.24,36.3,5600.0,25.2308,25.2725,25.2308,25.2725,5600.0
2010-12-15 15:15:00,36.29,36.29,36.26,36.27,11000.0,25.2656,25.2656,25.2447,25.2517,11000.0
2010-12-15 15:20:00,36.27,36.34,36.25,36.33,26500.0,25.2517,25.3004,25.2377,25.2934,26500.0
2010-12-15 15:25:00,36.34,36.39,36.33,36.34,12400.0,25.3004,25.3352,25.2934,25.3004,12400.0
2010-12-15 15:30:00,36.34,36.37,36.32,36.37,8300.0,25.3004,25.3213,25.2865,25.3213,8300.0
2010-12-15 15:35:00,36.37,36.45,36.37,36.44,8000.0,25.3213,25.377,25.3213,25.37,8000.0
2010-12-15 15:40:00,36.44,36.48,36.41,36.42,13200.0,25.37,25.3979,25.3491,25.3561,13200.0
2010-12-15 15:45:00,36.42,36.42,36.33,36.33,21300.0,25.3561,25.3561,25.2934,25.2934,21300.0
2010-12-15 15:50:00,36.34,36.39,36.33,36.33,15700.0,25.3004,25.3352,25.2934,25.2934,15700.0
2010-12-15 15:55:00,36.33,36.39,36.32,36.36,29500.0,25.2934,25.3352,25.2865,25.3143,29500.0
2010-12-16 09:30:00,36.26,36.44,36.25,36.27,12700.0,25.2447,25.37,25.2377,25.2517,12700.0
2010-12-16 09:35:00,36.28,36.32,36.24,36.31,7200.0,25.2586,25.2865,25.2308,25.2795,7200.0
2010-12-16 09:40:00,36.31,36.35,36.29,36.31,7900.0,25.2795,25.3074,25.2656,25.2795,7900.0
2010-12-16 09:45:00,36.31,36.35,36.24,36.25,7500.0,25.2795,25.3074,25.2308,25.2377,7500.0
2010-12-16 09:50:00,36.24,36.3,36.24,36.24,3800.0,25.2308,25.2725,25.2308,25.2308,3800.0
2010-12-16 09:55:00,36.24,36.24,36.02,36.05,10900.0,25.2308,25.2308,25.0776,25.0985,10900.0
2010-12-16 10:00:00,36.05,36.23,36.04,36.21,18000.0,25.0985,25.2238,25.0915,25.2099,18000.0
2010-12-16 10:05:00,36.22,36.25,36.21,36.25,8600.0,25.2169,25.2377,25.2099,25.2377,8600.0
2010-12-16 10:10:00,36.25,36.25,36.18,36.2,3900.0,25.2377,25.2377,25.189,25.2029,3900.0
2010-12-16 10:15:00,36.21,36.28,36.21,36.25,8000.0,25.2099,25.2586,25.2099,25.2377,8000.0
2010-12-16 10:20:00,36.25,36.29,36.25,36.27,9300.0,25.2377,25.2656,25.2377,25.2517,9300.0
2010-12-16 10:25:00,36.26,36.3,36.2,36.21,9700.0,25.2447,25.2725,25.2029,25.2099,9700.0
2010-12-16 10:30:00,36.2,36.23,36.1,36.18,12800.0,25.2029,25.2238,25.1333,25.189,12800.0
2010-12-16 10:35:00,36.16,36.25,36.16,36.24,7100.0,25.1751,25.2377,25.1751,25.2308,7100.0
2010-12-16 10:40:00,36.24,36.27,36.23,36.26,6600.0,25.2308,25.2517,25.2238,25.2447,6600.0
2010-12-16 10:45:00,36.26,36.27,36.24,36.26,11300.0,25.2447,25.2517,25.2308,25.2447,11300.0
2010-12-16 10:50:00,36.27,36.3,36.24,36.3,9700.0,25.2517,25.2725,25.2308,25.2725,9700.0
2010-12-16 10:55:00,36.32,36.36,36.31,36.32,4400.0,25.2865,25.3143,25.2795,25.2865,4400.0
2010-12-16 11:00:00,36.32,36.37,36.3,36.31,16300.0,25.2865,25.3213,25.2725,25.2795,16300.0
2010-12-16 11:05:00,36.31,36.31,36.27,36.28,2700.0,25.2795,25.2795,25.2517,25.2586,2700.0
2010-12-16 11:10:00,36.29,36.47,36.28,36.43,19900.0,25.2656,25.3909,25.2586,25.3631,19900.0
2010-12-16 11:15:00,36.43,36.43,36.38,36.4,7400.0,25.3631,25.3631,25.3282,25.3422,7400.0
2010-12-16 11:20:00,36.41,36.46,36.4,36.45,10500.0,25.3491,25.3839,25.3422,25.377,10500.0
2010-12-16 11:25:00,36.45,36.67,36.45,36.64,7100.0,25.377,25.5301,25.377,25.5093,7100.0
2010-12-16 11:30:00,36.63,36.64,36.62,36.62,3000.0,25.5023,25.5093,25.4953,25.4953,3000.0
2010-12-16 11:35:00,36.62,36.63,36.59,36.63,2300.0,25.4953,25.5023,25.4745,25.5023,2300.0
2010-12-16 11:40:00,36.64,36.73,36.64,36.73,4300.0,25.5093,25.5719,25.5093,25.5719,4300.0
2010-12-16 11:45:00,36.73,36.73,36.61,36.61,8100.0,25.5719,25.5719,25.4884,25.4884,8100.0
2010-12-16 11:50:00,36.6,36.65,36.6,36.63,3900.0,25.4814,25.5162,25.4814,25.5023,3900.0
2010-12-16 11:55:00,36.63,36.71,36.62,36.7,5500.0,25.5023,25.558,25.4953,25.551,5500.0
2010-12-16 12:00:00,36.69,36.72,36.69,36.71,5100.0,25.5441,25.565,25.5441,25.558,5100.0
2010-12-16 12:05:00,36.7,36.71,36.69,36.71,2000.0,25.551,25.558,25.5441,25.558,2000.0
2010-12-16 12:10:00,36.71,36.75,36.71,36.75,4900.0,25.558,25.5858,25.558,25.5858,4900.0
2010-12-16 12:15:00,36.76,36.79,36.75,36.79,5900.0,25.5928,25.6137,25.5858,25.6137,5900.0
2010-12-16 12:20:00,36.77,36.78,36.75,36.75,8300.0,25.5998,25.6067,25.5858,25.5858,8300.0
2010-12-16 12:25:00,36.74,36.74,36.67,36.67,5100.0,25.5789,25.5789,25.5301,25.5301,5100.0
2010-12-16 12:30:00,36.69,36.7,36.68,36.69,8000.0,25.5441,25.551,25.5371,25.5441,8000.0
2010-12-16 12:35:00,36.7,36.7,36.68,36.69,8000.0,25.551,25.551,25.5371,25.5441,8000.0
2010-12-16 12:40:00,36.69,36.71,36.67,36.71,9700.0,25.5441,25.558,25.5301,25.558,9700.0
2010-12-16 12:45:00,36.72,36.81,36.72,36.81,6900.0,25.565,25.6276,25.565,25.6276,6900.0
2010-12-16 12:50:00,36.82,36.88,36.8,36.85,9700.0,25.6346,25.6764,25.6207,25.6555,9700.0
2010-12-16 12:55:00,36.86,36.89,36.85,36.89,8400.0,25.6624,25.6833,25.6555,25.6833,8400.0
2010-12-16 13:00:00,36.88,36.88,36.82,36.84,3000.0,25.6764,25.6764,25.6346,25.6485,3000.0
2010-12-16 13:05:00,36.84,36.85,36.82,36.82,1700.0,25.6485,25.6555,25.6346,25.6346,1700.0
2010-12-16 13:10:00,36.82,36.82,36.76,36.78,4400.0,25.6346,25.6346,25.5928,25.6067,4400.0
2010-12-16 13:15:00,36.79,36.85,36.79,36.85,8700.0,25.6137,25.6555,25.6137,25.6555,8700.0
2010-12-16 13:20:00,36.85,36.86,36.79,36.8,5500.0,25.6555,25.6624,25.6137,25.6207,5500.0
2010-12-16 13:25:00,36.83,36.83,36.81,36.82,2000.0,25.6415,25.6415,25.6276,25.6346,2000.0
2010-12-16 13:30:00,36.8,36.85,36.8,36.83,8000.0,25.6207,25.6555,25.6207,25.6415,8000.0
2010-12-16 13:35:00,36.82,36.86,36.81,36.86,5000.0,25.6346,25.6624,25.6276,25.6624,5000.0
2010-12-16 13:40:00,36.86,36.87,36.86,36.86,3200.0,25.6624,25.6694,25.6624,25.6624,3200.0
2010-12-16 13:45:00,36.81,36.83,36.77,36.83,4000.0,25.6276,25.6415,25.5998,25.6415,4000.0
2010-12-16 13:50:00,36.83,36.89,36.83,36.89,3400.0,25.6415,25.6833,25.6415,25.6833,3400.0
2010-12-16 13:55:00,36.86,36.86,36.73,36.76,1400.0,25.6624,25.6624,25.5719,25.5928,1400.0
2010-12-16 14:00:00,36.75,36.83,36.75,36.83,3100.0,25.5858,25.6415,25.5858,25.6415,3100.0
2010-12-16 14:05:00,36.82,36.9,36.82,36.9,7000.0,25.6346,25.6903,25.6346,25.6903,7000.0
2010-12-16 14:10:00,36.87,36.89,36.85,36.89,3800.0,25.6694,25.6833,25.6555,25.6833,3800.0
2010-12-16 14:15:00,36.87,36.87,36.81,36.82,1800.0,25.6694,25.6694,25.6276,25.6346,1800.0
2010-12-16 14:20:00,36.8,36.8,36.75,36.8,4400.0,25.6207,25.6207,25.5858,25.6207,4400.0
2010-12-16 14:25:00,36.81,36.84,36.8,36.82,1400.0,25.6276,25.6485,25.6207,25.6346,1400.0
2010-12-16 14:30:00,36.82,36.84,36.79,36.84,8200.0,25.6346,25.6485,25.6137,25.6485,8200.0
2010-12-16 14:35:00,36.85,36.85,36.84,36.85,4600.0,25.6555,25.6555,25.6485,25.6555,4600.0
2010-12-16 14:40:00,36.85,36.91,36.85,36.86,12100.0,25.6555,25.6972,25.6555,25.6624,12100.0
2010-12-16 14:45:00,36.86,36.95,36.86,36.92,22500.0,25.6624,25.7251,25.6624,25.7042,22500.0
2010-12-16 14:50:00,36.92,36.92,36.85,36.88,8000.0,25.7042,25.7042,25.6555,25.6764,8000.0
2010-12-16 14:55:00,36.87,36.88,36.86,36.87,6600.0,25.6694,25.6764,25.6624,25.6694,6600.0
2010-12-16 15:00:00,36.88,36.94,36.88,36.9,6400.0,25.6764,25.7181,25.6764,25.6903,6400.0
2010-12-16 15:05:00,36.89,36.9,36.86,36.87,6500.0,25.6833,25.6903,25.6624,25.6694,6500.0
2010-12-16 15:10:00,36.87,36.88,36.82,36.82,11000.0,25.6694,25.6764,25.6346,25.6346,11000.0
2010-12-16 15:15:00,36.82,36.83,36.77,36.77,7500.0,25.6346,25.6415,25.5998,25.5998,7500.0
2010-12-16 15:20:00,36.77,36.84,36.77,36.82,9400.0,25.5998,25.6485,25.5998,25.6346,9400.0
2010-12-16 15:25:00,36.82,36.82,36.78,36.8,11700.0,25.6346,25.6346,25.6067,25.6207,11700.0
2010-12-16 15:30:00,36.81,36.84,36.79,36.8,18000.0,25.6276,25.6485,25.6137,25.6207,18000.0
2010-12-16 15:35:00,36.8,36.83,36.79,36.82,11300.0,25.6207,25.6415,25.6137,25.6346,11300.0
2010-12-16 15:40:00,36.83,36.88,36.83,36.86,9200.0,25.6415,25.6764,25.6415,25.6624,9200.0
2010-12-16 15:45:00,36.86,36.89,36.83,36.87,20900.0,25.6624,25.6833,25.6415,25.6694,20900.0
2010-12-16 15:50:00,36.87,36.92,36.86,36.92,20400.0,25.6694,25.7042,25.6624,25.7042,20400.0
2010-12-16 15:55:00,36.91,36.94,36.87,36.94,35200.0,25.6972,25.7181,25.6694,25.7181,35200.0
2010-12-17 09:30:00,36.85,36.99,36.85,36.97,67600.0,25.6555,25.7529,25.6555,25.739,67600.0
2010-12-17 09:35:00,36.97,36.99,36.93,36.99,6600.0,25.739,25.7529,25.7112,25.7529,6600.0
2010-12-17 09:40:00,36.95,37.0,36.88,36.9,10100.0,25.7251,25.7599,25.6764,25.6903,10100.0
2010-12-17 09:45:00,36.91,36.96,36.76,36.92,11400.0,25.6972,25.732,25.5928,25.7042,11400.0
2010-12-17 09:50:00,36.93,36.97,36.81,36.81,6700.0,25.7112,25.739,25.6276,25.6276,6700.0
2010-12-17 09:55:00,36.82,36.87,36.82,36.83,3600.0,25.6346,25.6694,25.6346,25.6415,3600.0
2010-12-17 10:00:00,36.85,36.85,36.7,36.7,4200.0,25.6555,25.6555,25.551,25.551,4200.0
2010-12-17 10:05:00,36.67,36.78,36.67,36.72,16400.0,25.5301,25.6067,25.5301,25.565,16400.0
2010-12-17 10:10:00,36.72,36.82,36.72,36.76,4000.0,25.565,25.6346,25.565,25.5928,4000.0
2010-12-17 10:15:00,36.77,36.83,36.77,36.82,4600.0,25.5998,25.6415,25.5998,25.6346,4600.0
2010-12-17 10:20:00,36.81,36.88,36.81,36.87,5900.0,25.6276,25.6764,25.6276,25.6694,5900.0
2010-12-17 10:25:00,36.88,36.92,36.88,36.89,4500.0,25.6764,25.7042,25.6764,25.6833,4500.0
2010-12-17 10:30:00,36.89,36.97,36.89,36.97,3200.0,25.6833,25.739,25.6833,25.739,3200.0
2010-12-17 10:35:00,36.97,36.99,36.9,36.94,3500.0,25.739,25.7529,25.6903,25.7181,3500.0
2010-12-17 10:40:00,36.93,36.94,36.85,36.85,6600.0,25.7112,25.7181,25.6555,25.6555,6600.0
2010-12-17 10:45:00,36.84,36.9,36.82,36.89,9200.0,25.6485,25.6903,25.6346,25.6833,9200.0
2010-12-17 10:50:00,36.9,36.95,36.9,36.95,7300.0,25.6903,25.7251,25.6903,25.7251,7300.0
2010-12-17 10:55:00,36.96,37.0,36.96,37.0,15500.0,25.732,25.7599,25.732,25.7599,15500.0
2010-12-17 11:00:00,37.0,37.0,36.96,36.97,19200.0,25.7599,25.7599,25.732,25.739,19200.0
2010-12-17 11:05:00,36.98,37.0,36.98,37.0,17900.0,25.746,25.7599,25.746,25.7599,17900.0
2010-12-17 11:10:00,36.99,37.0,36.96,36.96,16200.0,25.7529,25.7599,25.732,25.732,16200.0
2010-12-17 11:15:00,36.97,37.0,36.96,37.0,13700.0,25.739,25.7599,25.732,25.7599,13700.0
2010-12-17 11:20:00,36.99,37.0,36.97,36.99,11700.0,25.7529,25.7599,25.739,25.7529,11700.0
2010-12-17 11:25:00,36.99,37.0,36.97,36.99,24000.0,25.7529,25.7599,25.739,25.7529,24000.0
2010-12-17 11:30:00,36.99,37.11,36.99,37.11,22400.0,25.7529,25.8365,25.7529,25.8365,22400.0
2010-12-17 11:35:00,37.11,37.23,37.11,37.2,8200.0,25.8365,25.92,25.8365,25.8991,8200.0
2010-12-17 11:40:00,37.2,37.27,37.2,37.27,4400.0,25.8991,25.9479,25.8991,25.9479,4400.0
2010-12-17 11:45:00,37.26,37.26,37.22,37.23,2100.0,25.9409,25.9409,25.9131,25.92,2100.0
2010-12-17 11:50:00,37.23,37.25,37.2,37.24,6500.0,25.92,25.934,25.8991,25.927,6500.0
2010-12-17 11:55:00,37.24,37.32,37.24,37.32,10700.0,25.927,25.9827,25.927,25.9827,10700.0
2010-12-17 12:00:00,37.32,37.37,37.32,37.37,7700.0,25.9827,26.0175,25.9827,26.0175,7700.0
2010-12-17 12:05:00,37.36,37.41,37.31,37.35,15000.0,26.0105,26.0453,25.9757,26.0036,15000.0
2010-12-17 12:10:00,37.36,37.41,37.36,37.4,5700.0,26.0105,26.0453,26.0105,26.0384,5700.0
2010-12-17 12:15:00,37.38,37.48,37.38,37.48,12400.0,26.0245,26.0941,26.0245,26.0941,12400.0
2010-12-17 12:20:00,37.49,37.49,37.4,37.4,6100.0,26.101,26.101,26.0384,26.0384,6100.0
2010-12-17 12:25:00,37.41,37.41,37.32,37.35,8700.0,26.0453,26.0453,25.9827,26.0036,8700.0
2010-12-17 12:30:00,37.36,37.49,37.36,37.48,12200.0,26.0105,26.101,26.0105,26.0941,12200.0
2010-12-17 12:35:00,37.48,37.54,37.48,37.54,15700.0,26.0941,26.1359,26.0941,26.1359,15700.0
2010-12-17 12:40:00,37.55,37.56,37.44,37.45,10600.0,26.1428,26.1498,26.0662,26.0732,10600.0
2010-12-17 12:45:00,37.46,37.46,37.39,37.4,9900.0,26.0802,26.0802,26.0314,26.0384,9900.0
2010-12-17 12:50:00,37.4,37.4,37.35,37.38,13800.0,26.0384,26.0384,26.0036,26.0245,13800.0
2010-12-17 12:55:00,37.39,37.41,37.33,37.41,10800.0,26.0314,26.0453,25.9896,26.0453,10800.0
2010-12-17 13:00:00,37.4,37.48,37.39,37.46,10100.0,26.0384,26.0941,26.0314,26.0802,10100.0
2010-12-17 13:05:00,37.47,37.51,37.42,37.51,8700.0,26.0871,26.115,26.0523,26.115,8700.0
2010-12-17 13:10:00,37.5,37.53,37.49,37.49,8300.0,26.108,26.1289,26.101,26.101,8300.0
2010-12-17 13:15:00,37.51,37.54,37.49,37.53,4200.0,26.115,26.1359,26.101,26.1289,4200.0
2010-12-17 13:20:00,37.53,37.57,37.53,37.56,5900.0,26.1289,26.1567,26.1289,26.1498,5900.0
2010-12-17 13:25:00,37.57,37.58,37.48,37.52,17400.0,26.1567,26.1637,26.0941,26.1219,17400.0
2010-12-17 13:30:00,37.52,37.54,37.47,37.5,12100.0,26.1219,26.1359,26.0871,26.108,12100.0
2010-12-17 13:35:00,37.51,37.54,37.49,37.5,8500.0,26.115,26.1359,26.101,26.108,8500.0
2010-12-17 13:40:00,37.5,37.5,37.45,37.47,6200.0,26.108,26.108,26.0732,26.0871,6200.0
2010-12-17 13:45:00,37.47,37.54,37.47,37.53,5200.0,26.0871,26.1359,26.0871,26.1289,5200.0
2010-12-17 13:50:00,37.5,37.54,37.5,37.53,5300.0,26.108,26.1359,26.108,26.1289,5300.0
2010-12-17 13:55:00,37.53,37.57,37.53,37.55,6300.0,26.1289,26.1567,26.1289,26.1428,6300.0
2010-12-17 14:00:00,37.56,37.58,37.54,37.54,6900.0,26.1498,26.1637,26.1359,26.1359,6900.0
2010-12-17 14:05:00,37.55,37.56,37.54,37.55,8100.0,26.1428,26.1498,26.1359,26.1428,8100.0
2010-12-17 14:10:00,37.55,37.57,37.55,37.56,6300.0,26.1428,26.1567,26.1428,26.1498,6300.0
2010-12-17 14:15:00,37.57,37.59,37.56,37.57,10000.0,26.1567,26.1707,26.1498,26.1567,10000.0
2010-12-17 14:20:00,37.57,37.62,37.56,37.6,7800.0,26.1567,26.1916,26.1498,26.1776,7800.0
2010-12-17 14:25:00,37.6,37.6,37.57,37.58,8100.0,26.1776,26.1776,26.1567,26.1637,8100.0
2010-12-17 14:30:00,37.57,37.58,37.43,37.45,13200.0,26.1567,26.1637,26.0593,26.0732,13200.0
2010-12-17 14:35:00,37.44,37.45,37.38,37.39,28200.0,26.0662,26.0732,26.0245,26.0314,28200.0
2010-12-17 14:40:00,37.39,37.45,37.38,37.44,13800.0,26.0314,26.0732,26.0245,26.0662,13800.0
2010-12-17 14:45:00,37.45,37.45,37.35,37.37,11100.0,26.0732,26.0732,26.0036,26.0175,11100.0
2010-12-17 14:50:00,37.38,37.44,37.38,37.43,8600.0,26.0245,26.0662,26.0245,26.0593,8600.0
2010-12-17 14:55:00,37.44,37.47,37.44,37.44,8300.0,26.0662,26.0871,26.0662,26.0662,8300.0
2010-12-17 15:00:00,37.44,37.48,37.43,37.47,9800.0,26.0662,26.0941,26.0593,26.0871,9800.0
2010-12-17 15:05:00,37.46,37.47,37.39,37.44,13700.0,26.0802,26.0871,26.0314,26.0662,13700.0
2010-12-17 15:10:00,37.44,37.51,37.41,37.5,11700.0,26.0662,26.115,26.0453,26.108,11700.0
2010-12-17 15:15:00,37.5,37.53,37.48,37.49,14400.0,26.108,26.1289,26.0941,26.101,14400.0
2010-12-17 15:20:00,37.48,37.55,37.48,37.54,18300.0,26.0941,26.1428,26.0941,26.1359,18300.0
2010-12-17 15:25:00,37.53,37.57,37.48,37.48,14200.0,26.1289,26.1567,26.0941,26.0941,14200.0
2010-12-17 15:30:00,37.48,37.53,37.45,37.45,24500.0,26.0941,26.1289,26.0732,26.0732,24500.0
2010-12-17 15:35:00,37.46,37.52,37.43,37.47,19600.0,26.0802,26.1219,26.0593,26.0871,19600.0
2010-12-17 15:40:00,37.47,37.55,37.47,37.55,24400.0,26.0871,26.1428,26.0871,26.1428,24400.0
2010-12-17 15:45:00,37.55,37.77,37.54,37.68,129000.0,26.1428,26.296,26.1359,26.2333,129000.0
2010-12-17 15:50:00,37.69,37.75,37.67,37.73,67500.0,26.2403,26.2821,26.2264,26.2681,67500.0
2010-12-17 15:55:00,37.73,37.78,37.71,37.76,151000.0,26.2681,26.3029,26.2542,26.289,151000.0
2010-12-20 09:30:00,37.75,37.89,37.6,37.69,41900.0,26.2821,26.3795,26.1776,26.2403,41900.0
2010-12-20 09:35:00,37.69,37.77,37.67,37.7,8100.0,26.2403,26.296,26.2264,26.2472,8100.0
2010-12-20 09:40:00,37.67,37.67,37.5,37.5,15500.0,26.2264,26.2264,26.108,26.108,15500.0
2010-12-20 09:45:00,37.54,37.57,37.43,37.56,12500.0,26.1359,26.1567,26.0593,26.1498,12500.0
2010-12-20 09:50:00,37.56,37.62,37.54,37.54,6600.0,26.1498,26.1916,26.1359,26.1359,6600.0
2010-12-20 09:55:00,37.53,37.55,37.46,37.46,5600.0,26.1289,26.1428,26.0802,26.0802,5600.0
2010-12-20 10:00:00,37.45,37.45,37.37,37.39,4900.0,26.0732,26.0732,26.0175,26.0314,4900.0
2010-12-20 10:05:00,37.39,37.47,37.38,37.43,7500.0,26.0314,26.0871,26.0245,26.0593,7500.0
2010-12-20 10:10:00,37.42,37.44,37.36,37.43,10900.0,26.0523,26.0662,26.0105,26.0593,10900.0
2010-12-20 10:15:00,37.4,37.4,37.34,37.38,8000.0,26.0384,26.0384,25.9966,26.0245,8000.0
2010-12-20 10:20:00,37.39,37.44,37.37,37.39,6200.0,26.0314,26.0662,26.0175,26.0314,6200.0
2010-12-20 10:25:00,37.39,37.4,37.32,37.38,5300.0,26.0314,26.0384,25.9827,26.0245,5300.0
2010-12-20 10:30:00,37.39,37.46,37.39,37.42,5900.0,26.0314,26.0802,26.0314,26.0523,5900.0
2010-12-20 10:35:00,37.41,37.41,37.31,37.35,9400.0,26.0453,26.0453,25.9757,26.0036,9400.0
2010-12-20 10:40:00,37.34,37.34,37.32,37.33,1700.0,25.9966,25.9966,25.9827,25.9896,1700.0
2010-12-20 10:45:00,37.33,37.35,37.26,37.29,10400.0,25.9896,26.0036,25.9409,25.9618,10400.0
2010-12-20 10:50:00,37.29,37.3,37.28,37.29,5200.0,25.9618,25.9688,25.9548,25.9618,5200.0
2010-12-20 10:55:00,37.29,37.3,37.28,37.3,6700.0,25.9618,25.9688,25.9548,25.9688,6700.0
2010-12-20 11:00:00,37.29,37.31,37.23,37.28,17400.0,25.9618,25.9757,25.92,25.9548,17400.0
2010-12-20 11:05:00,37.26,37.27,37.21,37.21,3600.0,25.9409,25.9479,25.9061,25.9061,3600.0
2010-12-20 11:10:00,37.2,37.26,37.16,37.26,11200.0,25.8991,25.9409,25.8713,25.9409,11200.0
2010-12-20 11:15:00,37.25,37.25,37.21,37.21,6700.0,25.934,25.934,25.9061,25.9061,6700.0
2010-12-20 11:20:00,37.2,37.21,37.16,37.19,9100.0,25.8991,25.9061,25.8713,25.8922,9100.0
2010-12-20 11:25:00,37.19,37.27,37.19,37.25,6400.0,25.8922,25.9479,25.8922,25.934,6400.0
2010-12-20 11:30:00,37.24,37.27,37.23,37.23,5400.0,25.927,25.9479,25.92,25.92,5400.0
2010-12-20 11:35:00,37.23,37.24,37.2,37.22,5300.0,25.92,25.927,25.8991,25.9131,5300.0
2010-12-20 11:40:00,37.22,37.23,37.19,37.2,4400.0,25.9131,25.92,25.8922,25.8991,4400.0
2010-12-20 11:45:00,37.21,37.26,37.21,37.25,7200.0,25.9061,25.9409,25.9061,25.934,7200.0
2010-12-20 11:50:00,37.25,37.27,37.22,37.22,3900.0,25.934,25.9479,25.9131,25.9131,3900.0
2010-12-20 11:55:00,37.21,37.21,37.17,37.19,4600.0,25.9061,25.9061,25.8783,25.8922,4600.0
2010-12-20 12:00:00,37.19,37.22,37.18,37.18,4400.0,25.8922,25.9131,25.8852,25.8852,4400.0
2010-12-20 12:05:00,37.18,37.21,37.17,37.18,10700.0,25.8852,25.9061,25.8783,25.8852,10700.0
2010-12-20 12:10:00,37.17,37.17,37.14,37.14,4100.0,25.8783,25.8783,25.8574,25.8574,4100.0
2010-12-20 12:15:00,37.15,37.25,37.15,37.25,6500.0,25.8643,25.934,25.8643,25.934,6500.0
2010-12-20 12:20:00,37.24,37.27,37.2,37.27,10100.0,25.927,25.9479,25.8991,25.9479,10100.0
2010-12-20 12:25:00,37.27,37.27,37.16,37.16,9000.0,25.9479,25.9479,25.8713,25.8713,9000.0
2010-12-20 12:30:00,37.17,37.17,37.11,37.11,9400.0,25.8783,25.8783,25.8365,25.8365,9400.0
2010-12-20 12:35:00,37.12,37.16,37.12,37.16,7900.0,25.8434,25.8713,25.8434,25.8713,7900.0
2010-12-20 12:40:00,37.16,37.23,37.15,37.23,6000.0,25.8713,25.92,25.8643,25.92,6000.0
2010-12-20 12:45:00,37.22,37.28,37.22,37.27,8300.0,25.9131,25.9548,25.9131,25.9479,8300.0
2010-12-20 12:50:00,37.27,37.28,37.26,37.27,6500.0,25.9479,25.9548,25.9409,25.9479,6500.0
2010-12-20 12:55:00,37.26,37.29,37.26,37.27,10800.0,25.9409,25.9618,25.9409,25.9479,10800.0
2010-12-20 13:00:00,37.27,37.32,37.26,37.29,10300.0,25.9479,25.9827,25.9409,25.9618,10300.0
2010-12-20 13:05:00,37.29,37.3,37.27,37.28,22300.0,25.9618,25.9688,25.9479,25.9548,22300.0
2010-12-20 13:10:00,37.28,37.3,37.27,37.27,7400.0,25.9548,25.9688,25.9479,25.9479,7400.0
2010-12-20 13:15:00,37.28,37.29,37.25,37.26,6500.0,25.9548,25.9618,25.934,25.9409,6500.0
2010-12-20 13:20:00,37.27,37.27,37.24,37.25,6500.0,25.9479,25.9479,25.927,25.934,6500.0
2010-12-20 13:25:00,37.26,37.29,37.25,37.25,10500.0,25.9409,25.9618,25.934,25.934,10500.0
2010-12-20 13:30:00,37.26,37.28,37.25,37.27,11900.0,25.9409,25.9548,25.934,25.9479,11900.0
2010-12-20 13:35:00,37.27,37.31,37.26,37.3,31200.0,25.9479,25.9757,25.9409,25.9688,31200.0
2010-12-20 13:40:00,37.31,37.33,37.22,37.22,15500.0,25.9757,25.9896,25.9131,25.9131,15500.0
2010-12-20 13:45:00,37.22,37.22,37.2,37.21,3700.0,25.9131,25.9131,25.8991,25.9061,3700.0
2010-12-20 13:50:00,37.2,37.2,37.17,37.18,3700.0,25.8991,25.8991,25.8783,25.8852,3700.0
2010-12-20 13:55:00,37.18,37.18,37.16,37.17,5600.0,25.8852,25.8852,25.8713,25.8783,5600.0
2010-12-20 14:00:00,37.18,37.26,37.15,37.19,16700.0,25.8852,25.9409,25.8643,25.8922,16700.0
2010-12-20 14:05:00,37.18,37.31,37.15,37.31,31600.0,25.8852,25.9757,25.8643,25.9757,31600.0
2010-12-20 14:10:00,37.31,37.33,37.25,37.25,12200.0,25.9757,25.9896,25.934,25.934,12200.0
2010-12-20 14:15:00,37.25,37.28,37.22,37.27,12400.0,25.934,25.9548,25.9131,25.9479,12400.0
2010-12-20 14:20:00,37.29,37.34,37.28,37.28,12900.0,25.9618,25.9966,25.9548,25.9548,12900.0
2010-12-20 14:25:00,37.29,37.34,37.28,37.31,10100.0,25.9618,25.9966,25.9548,25.9757,10100.0
2010-12-20 14:30:00,37.33,37.34,37.26,37.28,19800.0,25.9896,25.9966,25.9409,25.9548,19800.0
2010-12-20 14:35:00,37.29,37.3,37.21,37.21,5400.0,25.9618,25.9688,25.9061,25.9061,5400.0
2010-12-20 14:40:00,37.21,37.23,37.19,37.19,9300.0,25.9061,25.92,25.8922,25.8922,9300.0
2010-12-20 14:45:00,37.18,37.25,37.18,37.22,5100.0,25.8852,25.934,25.8852,25.9131,5100.0
2010-12-20 14:50:00,37.22,37.22,37.18,37.2,5500.0,25.9131,25.9131,25.8852,25.8991,5500.0
2010-12-20 14:55:00,37.2,37.22,37.17,37.21,7300.0,25.8991,25.9131,25.8783,25.9061,7300.0
2010-12-20 15:00:00,37.21,37.24,37.2,37.2,7000.0,25.9061,25.927,25.8991,25.8991,7000.0
2010-12-20 15:05:00,37.2,37.23,37.17,37.19,9300.0,25.8991,25.92,25.8783,25.8922,9300.0
2010-12-20 15:10:00,37.19,37.23,37.18,37.21,7000.0,25.8922,25.92,25.8852,25.9061,7000.0
2010-12-20 15:15:00,37.22,37.23,37.14,37.17,7200.0,25.9131,25.92,25.8574,25.8783,7200.0
2010-12-20 15:20:00,37.17,37.19,37.12,37.17,9500.0,25.8783,25.8922,25.8434,25.8783,9500.0
2010-12-20 15:25:00,37.17,37.2,37.14,37.14,12000.0,25.8783,25.8991,25.8574,25.8574,12000.0
2010-12-20 15:30:00,37.16,37.23,37.15,37.21,11000.0,25.8713,25.92,25.8643,25.9061,11000.0
2010-12-20 15:35:00,37.22,37.34,37.22,37.28,15900.0,25.9131,25.9966,25.9131,25.9548,15900.0
2010-12-20 15:40:00,37.27,37.28,37.23,37.26,13200.0,25.9479,25.9548,25.92,25.9409,13200.0
2010-12-20 15:45:00,37.25,37.28,37.21,37.26,23800.0,25.934,25.9548,25.9061,25.9409,23800.0
2010-12-20 15:50:00,37.27,37.3,37.25,37.29,22400.0,25.9479,25.9688,25.934,25.9618,22400.0
2010-12-20 15:55:00,37.29,37.33,37.29,37.3,38100.0,25.9618,25.9896,25.9618,25.9688,38100.0
2010-12-21 09:30:00,37.55,37.55,37.28,37.29,10200.0,26.1428,26.1428,25.9548,25.9618,10200.0
2010-12-21 09:35:00,37.25,37.46,37.25,37.46,5100.0,25.934,26.0802,25.934,26.0802,5100.0
2010-12-21 09:40:00,37.45,37.52,37.36,37.42,7900.0,26.0732,26.1219,26.0105,26.0523,7900.0
2010-12-21 09:45:00,37.45,37.57,37.45,37.57,8200.0,26.0732,26.1567,26.0732,26.1567,8200.0
2010-12-21 09:50:00,37.57,37.57,37.43,37.46,8000.0,26.1567,26.1567,26.0593,26.0802,8000.0
2010-12-21 09:55:00,37.45,37.49,37.44,37.45,8700.0,26.0732,26.101,26.0662,26.0732,8700.0
2010-12-21 10:00:00,37.45,37.55,37.44,37.48,9600.0,26.0732,26.1428,26.0662,26.0941,9600.0
2010-12-21 10:05:00,37.47,37.51,37.46,37.48,6700.0,26.0871,26.115,26.0802,26.0941,6700.0
2010-12-21 10:10:00,37.49,37.49,37.44,37.44,5400.0,26.101,26.101,26.0662,26.0662,5400.0
2010-12-21 10:15:00,37.43,37.47,37.43,37.47,5400.0,26.0593,26.0871,26.0593,26.0871,5400.0
2010-12-21 10:20:00,37.47,37.49,37.44,37.45,7600.0,26.0871,26.101,26.0662,26.0732,7600.0
2010-12-21 10:25:00,37.43,37.44,37.38,37.38,2400.0,26.0593,26.0662,26.0245,26.0245,2400.0
2010-12-21 10:30:00,37.35,37.38,37.33,37.35,3100.0,26.0036,26.0245,25.9896,26.0036,3100.0
2010-12-21 10:35:00,37.35,37.35,37.33,37.34,2300.0,26.0036,26.0036,25.9896,25.9966,2300.0
2010-12-21 10:40:00,37.34,37.35,37.33,37.34,2800.0,25.9966,26.0036,25.9896,25.9966,2800.0
2010-12-21 10:45:00,37.35,37.41,37.33,37.38,11200.0,26.0036,26.0453,25.9896,26.0245,11200.0
2010-12-21 10:50:00,37.37,37.42,37.35,37.41,9600.0,26.0175,26.0523,26.0036,26.0453,9600.0
2010-12-21 10:55:00,37.42,37.45,37.4,37.45,3700.0,26.0523,26.0732,26.0384,26.0732,3700.0
2010-12-21 11:00:00,37.45,37.45,37.4,37.41,5600.0,26.0732,26.0732,26.0384,26.0453,5600.0
2010-12-21 11:05:00,37.41,37.42,37.39,37.4,9200.0,26.0453,26.0523,26.0314,26.0384,9200.0
2010-12-21 11:10:00,37.41,37.46,37.4,37.44,8900.0,26.0453,26.0802,26.0384,26.0662,8900.0
2010-12-21 11:15:00,37.46,37.51,37.46,37.46,4500.0,26.0802,26.115,26.0802,26.0802,4500.0
2010-12-21 11:20:00,37.46,37.52,37.45,37.52,1900.0,26.0802,26.1219,26.0732,26.1219,1900.0
2010-12-21 11:25:00,37.53,37.56,37.52,37.56,6500.0,26.1289,26.1498,26.1219,26.1498,6500.0
2010-12-21 11:30:00,37.57,37.6,37.55,37.59,2700.0,26.1567,26.1776,26.1428,26.1707,2700.0
2010-12-21 11:35:00,37.6,37.66,37.58,37.66,8400.0,26.1776,26.2194,26.1637,26.2194,8400.0
2010-12-21 11:40:00,37.66,37.7,37.61,37.61,13100.0,26.2194,26.2472,26.1846,26.1846,13100.0
2010-12-21 11:45:00,37.6,37.6,37.55,37.59,3000.0,26.1776,26.1776,26.1428,26.1707,3000.0
2010-12-21 11:50:00,37.59,37.6,37.57,37.59,2200.0,26.1707,26.1776,26.1567,26.1707,2200.0
2010-12-21 11:55:00,37.6,37.63,37.59,37.63,3800.0,26.1776,26.1985,26.1707,26.1985,3800.0
2010-12-21 12:00:00,37.62,37.62,37.54,37.61,6800.0,26.1916,26.1916,26.1359,26.1846,6800.0
2010-12-21 12:05:00,37.61,37.62,37.59,37.59,3500.0,26.1846,26.1916,26.1707,26.1707,3500.0
2010-12-21 12:10:00,37.59,37.6,37.52,37.56,13900.0,26.1707,26.1776,26.1219,26.1498,13900.0
2010-12-21 12:15:00,37.56,37.6,37.51,37.51,18800.0,26.1498,26.1776,26.115,26.115,18800.0
2010-12-21 12:20:00,37.51,37.6,37.5,37.6,14200.0,26.115,26.1776,26.108,26.1776,14200.0
2010-12-21 12:25:00,37.57,37.59,37.49,37.59,16000.0,26.1567,26.1707,26.101,26.1707,16000.0
2010-12-21 12:30:00,37.59,37.59,37.56,37.56,8700.0,26.1707,26.1707,26.1498,26.1498,8700.0
2010-12-21 12:35:00,37.58,37.62,37.58,37.59,25800.0,26.1637,26.1916,26.1637,26.1707,25800.0
2010-12-21 12:40:00,37.6,37.63,37.59,37.59,5100.0,26.1776,26.1985,26.1707,26.1707,5100.0
2010-12-21 12:45:00,37.59,37.62,37.59,37.61,3400.0,26.1707,26.1916,26.1707,26.1846,3400.0
2010-12-21 12:50:00,37.6,37.62,37.58,37.6,4500.0,26.1776,26.1916,26.1637,26.1776,4500.0
2010-12-21 12:55:00,37.6,37.64,37.6,37.6,11700.0,26.1776,26.2055,26.1776,26.1776,11700.0
2010-12-21 13:00:00,37.6,37.67,37.6,37.66,4500.0,26.1776,26.2264,26.1776,26.2194,4500.0
2010-12-21 13:05:00,37.66,37.72,37.66,37.72,4000.0,26.2194,26.2612,26.2194,26.2612,4000.0
2010-12-21 13:10:00,37.73,37.74,37.71,37.72,4000.0,26.2681,26.2751,26.2542,26.2612,4000.0
2010-12-21 13:15:00,37.71,37.72,37.71,37.72,4000.0,26.2542,26.2612,26.2542,26.2612,4000.0
2010-12-21 13:20:00,37.71,37.74,37.7,37.72,7200.0,26.2542,26.2751,26.2472,26.2612,7200.0
2010-12-21 13:25:00,37.72,37.74,37.7,37.72,4200.0,26.2612,26.2751,26.2472,26.2612,4200.0
2010-12-21 13:30:00,37.71,37.73,37.66,37.67,4500.0,26.2542,26.2681,26.2194,26.2264,4500.0
2010-12-21 13:35:00,37.65,37.67,37.64,37.66,4500.0,26.2124,26.2264,26.2055,26.2194,4500.0
2010-12-21 13:40:00,37.67,37.69,37.67,37.69,2700.0,26.2264,26.2403,26.2264,26.2403,2700.0
2010-12-21 13:45:00,37.7,37.7,37.65,37.65,1800.0,26.2472,26.2472,26.2124,26.2124,1800.0
2010-12-21 13:50:00,37.66,37.68,37.66,37.67,3000.0,26.2194,26.2333,26.2194,26.2264,3000.0
2010-12-21 13:55:00,37.67,37.67,37.62,37.63,2200.0,26.2264,26.2264,26.1916,26.1985,2200.0
2010-12-21 14:00:00,37.63,37.69,37.63,37.67,6400.0,26.1985,26.2403,26.1985,26.2264,6400.0
2010-12-21 14:05:00,37.66,37.67,37.64,37.65,4200.0,26.2194,26.2264,26.2055,26.2124,4200.0
2010-12-21 14:10:00,37.66,37.67,37.63,37.63,3500.0,26.2194,26.2264,26.1985,26.1985,3500.0
2010-12-21 14:15:00,37.63,37.65,37.62,37.64,3000.0,26.1985,26.2124,26.1916,26.2055,3000.0
2010-12-21 14:20:00,37.64,37.65,37.63,37.65,2100.0,26.2055,26.2124,26.1985,26.2124,2100.0
2010-12-21 14:25:00,37.64,37.67,37.6,37.6,3700.0,26.2055,26.2264,26.1776,26.1776,3700.0
2010-12-21 14:30:00,37.6,37.65,37.6,37.65,3900.0,26.1776,26.2124,26.1776,26.2124,3900.0
2010-12-21 14:35:00,37.66,37.7,37.65,37.69,5400.0,26.2194,26.2472,26.2124,26.2403,5400.0
2010-12-21 14:40:00,37.67,37.69,37.64,37.67,3100.0,26.2264,26.2403,26.2055,26.2264,3100.0
2010-12-21 14:45:00,37.67,37.69,37.66,37.68,4800.0,26.2264,26.2403,26.2194,26.2333,4800.0
2010-12-21 14:50:00,37.69,37.69,37.66,37.66,5200.0,26.2403,26.2403,26.2194,26.2194,5200.0
2010-12-21 14:55:00,37.66,37.66,37.63,37.64,2700.0,26.2194,26.2194,26.1985,26.2055,2700.0
2010-12-21 15:00:00,37.63,37.63,37.59,37.61,6200.0,26.1985,26.1985,26.1707,26.1846,6200.0
2010-12-21 15:05:00,37.61,37.64,37.6,37.63,5300.0,26.1846,26.2055,26.1776,26.1985,5300.0
2010-12-21 15:10:00,37.64,37.64,37.62,37.62,3000.0,26.2055,26.2055,26.1916,26.1916,3000.0
2010-12-21 15:15:00,37.62,37.64,37.62,37.63,8600.0,26.1916,26.2055,26.1916,26.1985,8600.0
2010-12-21 15:20:00,37.63,37.67,37.6,37.61,10400.0,26.1985,26.2264,26.1776,26.1846,10400.0
2010-12-21 15:25:00,37.62,37.62,37.54,37.55,30800.0,26.1916,26.1916,26.1359,26.1428,30800.0
2010-12-21 15:30:00,37.55,37.63,37.55,37.62,10400.0,26.1428,26.1985,26.1428,26.1916,10400.0
2010-12-21 15:35:00,37.61,37.63,37.58,37.62,9300.0,26.1846,26.1985,26.1637,26.1916,9300.0
2010-12-21 15:40:00,37.61,37.61,37.57,37.59,7700.0,26.1846,26.1846,26.1567,26.1707,7700.0
2010-12-21 15:45:00,37.6,37.61,37.56,37.59,10900.0,26.1776,26.1846,26.1498,26.1707,10900.0
2010-12-21 15:50:00,37.58,37.6,37.57,37.6,11600.0,26.1637,26.1776,26.1567,26.1776,11600.0
2010-12-21 15:55:00,37.6,37.63,37.58,37.61,27000.0,26.1776,26.1985,26.1637,26.1846,27000.0
2010-12-22 09:30:00,37.58,37.75,37.52,37.62,16400.0,26.1637,26.2821,26.1219,26.1916,16400.0
2010-12-22 09:35:00,37.62,37.7,37.62,37.66,4100.0,26.1916,26.2472,26.1916,26.2194,4100.0
2010-12-22 09:40:00,37.66,37.67,37.48,37.56,27100.0,26.2194,26.2264,26.0941,26.1498,27100.0
2010-12-22 09:45:00,37.55,37.65,37.55,37.65,19400.0,26.1428,26.2124,26.1428,26.2124,19400.0
2010-12-22 09:50:00,37.67,37.72,37.65,37.71,9600.0,26.2264,26.2612,26.2124,26.2542,9600.0
2010-12-22 09:55:00,37.72,37.74,37.72,37.73,6800.0,26.2612,26.2751,26.2612,26.2681,6800.0
2010-12-22 10:00:00,37.73,37.74,37.7,37.73,8200.0,26.2681,26.2751,26.2472,26.2681,8200.0
2010-12-22 10:05:00,37.73,37.76,37.71,37.72,14300.0,26.2681,26.289,26.2542,26.2612,14300.0
2010-12-22 10:10:00,37.72,37.72,37.68,37.69,11100.0,26.2612,26.2612,26.2333,26.2403,11100.0
2010-12-22 10:15:00,37.71,37.71,37.66,37.66,6900.0,26.2542,26.2542,26.2194,26.2194,6900.0
2010-12-22 10:20:00,37.66,37.7,37.63,37.66,6600.0,26.2194,26.2472,26.1985,26.2194,6600.0
2010-12-22 10:25:00,37.67,37.69,37.55,37.56,15300.0,26.2264,26.2403,26.1428,26.1498,15300.0
2010-12-22 10:30:00,37.55,37.61,37.51,37.59,26700.0,26.1428,26.1846,26.115,26.1707,26700.0
2010-12-22 10:35:00,37.6,37.67,37.58,37.67,17400.0,26.1776,26.2264,26.1637,26.2264,17400.0
2010-12-22 10:40:00,37.68,37.7,37.62,37.62,8500.0,26.2333,26.2472,26.1916,26.1916,8500.0
2010-12-22 10:45:00,37.63,37.72,37.63,37.65,18200.0,26.1985,26.2612,26.1985,26.2124,18200.0
2010-12-22 10:50:00,37.66,37.67,37.42,37.46,237900.0,26.2194,26.2264,26.0523,26.0802,237900.0
2010-12-22 10:55:00,37.46,37.6,37.45,37.57,34200.0,26.0802,26.1776,26.0732,26.1567,34200.0
2010-12-22 11:00:00,37.56,37.6,37.56,37.59,8600.0,26.1498,26.1776,26.1498,26.1707,8600.0
2010-12-22 11:05:00,37.59,37.6,37.56,37.56,4200.0,26.1707,26.1776,26.1498,26.1498,4200.0
2010-12-22 11:10:00,37.57,37.6,37.54,37.56,7700.0,26.1567,26.1776,26.1359,26.1498,7700.0
2010-12-22 11:15:00,37.57,37.57,37.55,37.57,8200.0,26.1567,26.1567,26.1428,26.1567,8200.0
2010-12-22 11:20:00,37.57,37.63,37.57,37.63,5400.0,26.1567,26.1985,26.1567,26.1985,5400.0
2010-12-22 11:25:00,37.62,37.69,37.62,37.68,8800.0,26.1916,26.2403,26.1916,26.2333,8800.0
2010-12-22 11:30:00,37.68,37.69,37.67,37.69,6200.0,26.2333,26.2403,26.2264,26.2403,6200.0
2010-12-22 11:35:00,37.69,37.72,37.64,37.72,10300.0,26.2403,26.2612,26.2055,26.2612,10300.0
2010-12-22 11:40:00,37.72,37.74,37.72,37.74,4000.0,26.2612,26.2751,26.2612,26.2751,4000.0
2010-12-22 11:45:00,37.73,37.74,37.73,37.74,3300.0,26.2681,26.2751,26.2681,26.2751,3300.0
2010-12-22 11:50:00,37.74,37.74,37.73,37.73,3200.0,26.2751,26.2751,26.2681,26.2681,3200.0
2010-12-22 11:55:00,37.73,37.75,37.73,37.75,7500.0,26.2681,26.2821,26.2681,26.2821,7500.0
2010-12-22 12:00:00,37.75,37.75,37.74,37.74,2900.0,26.2821,26.2821,26.2751,26.2751,2900.0
2010-12-22 12:05:00,37.75,37.75,37.74,37.75,2000.0,26.2821,26.2821,26.2751,26.2821,2000.0
2010-12-22 12:10:00,37.75,37.79,37.74,37.78,22800.0,26.2821,26.3099,26.2751,26.3029,22800.0
2010-12-22 12:15:00,37.78,37.8,37.77,37.8,3000.0,26.3029,26.3169,26.296,26.3169,3000.0
2010-12-22 12:20:00,37.78,37.84,37.78,37.82,4400.0,26.3029,26.3447,26.3029,26.3308,4400.0
2010-12-22 12:25:00,37.83,37.83,37.78,37.79,7100.0,26.3378,26.3378,26.3029,26.3099,7100.0
2010-12-22 12:30:00,37.78,37.81,37.76,37.76,13400.0,26.3029,26.3238,26.289,26.289,13400.0
2010-12-22 12:35:00,37.76,37.76,37.65,37.65,10000.0,26.289,26.289,26.2124,26.2124,10000.0
2010-12-22 12:40:00,37.65,37.65,37.6,37.6,4400.0,26.2124,26.2124,26.1776,26.1776,4400.0
2010-12-22 12:45:00,37.6,37.6,37.57,37.6,6000.0,26.1776,26.1776,26.1567,26.1776,6000.0
2010-12-22 12:50:00,37.61,37.64,37.61,37.64,5800.0,26.1846,26.2055,26.1846,26.2055,5800.0
2010-12-22 12:55:00,37.65,37.65,37.63,37.65,2000.0,26.2124,26.2124,26.1985,26.2124,2000.0
2010-12-22 13:00:00,37.64,37.65,37.63,37.65,9300.0,26.2055,26.2124,26.1985,26.2124,9300.0
2010-12-22 13:05:00,37.64,37.68,37.63,37.64,22300.0,26.2055,26.2333,26.1985,26.2055,22300.0
2010-12-22 13:10:00,37.66,37.69,37.62,37.64,8700.0,26.2194,26.2403,26.1916,26.2055,8700.0
2010-12-22 13:15:00,37.64,37.68,37.62,37.67,10900.0,26.2055,26.2333,26.1916,26.2264,10900.0
2010-12-22 13:20:00,37.67,37.7,37.66,37.7,2600.0,26.2264,26.2472,26.2194,26.2472,2600.0
2010-12-22 13:25:00,37.7,37.7,37.68,37.69,4000.0,26.2472,26.2472,26.2333,26.2403,4000.0
2010-12-22 13:30:00,37.68,37.69,37.68,37.69,2800.0,26.2333,26.2403,26.2333,26.2403,2800.0
2010-12-22 13:35:00,37.69,37.69,37.63,37.63,6100.0,26.2403,26.2403,26.1985,26.1985,6100.0
2010-12-22 13:40:00,37.63,37.63,37.61,37.61,3400.0,26.1985,26.1985,26.1846,26.1846,3400.0
2010-12-22 13:45:00,37.61,37.62,37.57,37.58,4200.0,26.1846,26.1916,26.1567,26.1637,4200.0
2010-12-22 13:50:00,37.58,37.61,37.52,37.52,5500.0,26.1637,26.1846,26.1219,26.1219,5500.0
2010-12-22 13:55:00,37.51,37.52,37.51,37.52,4700.0,26.115,26.1219,26.115,26.1219,4700.0
2010-12-22 14:00:00,37.52,37.52,37.49,37.5,8000.0,26.1219,26.1219,26.101,26.108,8000.0
2010-12-22 14:05:00,37.51,37.56,37.5,37.56,21000.0,26.115,26.1498,26.108,26.1498,21000.0
2010-12-22 14:10:00,37.57,37.62,37.57,37.62,4300.0,26.1567,26.1916,26.1567,26.1916,4300.0
2010-12-22 14:15:00,37.63,37.65,37.6,37.6,12500.0,26.1985,26.2124,26.1776,26.1776,12500.0
2010-12-22 14:20:00,37.6,37.61,37.59,37.6,6400.0,26.1776,26.1846,26.1707,26.1776,6400.0
2010-12-22 14:25:00,37.6,37.63,37.6,37.61,7200.0,26.1776,26.1985,26.1776,26.1846,7200.0
2010-12-22 14:30:00,37.6,37.62,37.6,37.62,6200.0,26.1776,26.1916,26.1776,26.1916,6200.0
2010-12-22 14:35:00,37.63,37.68,37.63,37.68,8600.0,26.1985,26.2333,26.1985,26.2333,8600.0
2010-12-22 14:40:00,37.68,37.69,37.66,37.68,7900.0,26.2333,26.2403,26.2194,26.2333,7900.0
2010-12-22 14:45:00,37.68,37.68,37.66,37.68,9300.0,26.2333,26.2333,26.2194,26.2333,9300.0
2010-12-22 14:50:00,37.67,37.68,37.67,37.68,3200.0,26.2264,26.2333,26.2264,26.2333,3200.0
2010-12-22 14:55:00,37.68,37.68,37.64,37.66,7600.0,26.2333,26.2333,26.2055,26.2194,7600.0
2010-12-22 15:00:00,37.66,37.66,37.64,37.64,5900.0,26.2194,26.2194,26.2055,26.2055,5900.0
2010-12-22 15:05:00,37.64,37.65,37.63,37.63,10400.0,26.2055,26.2124,26.1985,26.1985,10400.0
2010-12-22 15:10:00,37.64,37.65,37.63,37.65,31000.0,26.2055,26.2124,26.1985,26.2124,31000.0
2010-12-22 15:15:00,37.65,37.67,37.59,37.59,12800.0,26.2124,26.2264,26.1707,26.1707,12800.0
2010-12-22 15:20:00,37.59,37.64,37.59,37.63,8300.0,26.1707,26.2055,26.1707,26.1985,8300.0
2010-12-22 15:25:00,37.63,37.64,37.63,37.63,4800.0,26.1985,26.2055,26.1985,26.1985,4800.0
2010-12-22 15:30:00,37.63,37.63,37.59,37.61,16700.0,26.1985,26.1985,26.1707,26.1846,16700.0
2010-12-22 15:35:00,37.62,37.62,37.56,37.6,22300.0,26.1916,26.1916,26.1498,26.1776,22300.0
2010-12-22 15:40:00,37.59,37.6,37.55,37.58,24500.0,26.1707,26.1776,26.1428,26.1637,24500.0
2010-12-22 15:45:00,37.59,37.6,37.45,37.45,43600.0,26.1707,26.1776,26.0732,26.0732,43600.0
2010-12-22 15:50:00,37.45,37.5,37.45,37.47,19900.0,26.0732,26.108,26.0732,26.0871,19900.0
2010-12-22 15:55:00,37.48,37.54,37.48,37.53,60400.0,26.0941,26.1359,26.0941,26.1289,60400.0
2010-12-23 09:30:00,37.42,37.7,37.39,37.65,9400.0,26.0523,26.2472,26.0314,26.2124,9400.0
2010-12-23 09:35:00,37.64,37.75,37.64,37.75,2700.0,26.2055,26.2821,26.2055,26.2821,2700.0
2010-12-23 09:40:00,37.76,37.82,37.64,37.79,13700.0,26.289,26.3308,26.2055,26.3099,13700.0
2010-12-23 09:45:00,37.79,37.86,37.79,37.81,17600.0,26.3099,26.3586,26.3099,26.3238,17600.0
2010-12-23 09:50:00,37.81,37.81,37.75,37.79,3700.0,26.3238,26.3238,26.2821,26.3099,3700.0
2010-12-23 09:55:00,37.76,37.8,37.76,37.77,3100.0,26.289,26.3169,26.289,26.296,3100.0
2010-12-23 10:00:00,37.77,37.8,37.76,37.76,3300.0,26.296,26.3169,26.289,26.289,3300.0
2010-12-23 10:05:00,37.78,37.78,37.67,37.67,3600.0,26.3029,26.3029,26.2264,26.2264,3600.0
2010-12-23 10:10:00,37.67,37.7,37.67,37.68,1300.0,26.2264,26.2472,26.2264,26.2333,1300.0
2010-12-23 10:15:00,37.67,37.7,37.64,37.67,12500.0,26.2264,26.2472,26.2055,26.2264,12500.0
2010-12-23 10:20:00,37.66,37.66,37.45,37.45,18300.0,26.2194,26.2194,26.0732,26.0732,18300.0
2010-12-23 10:25:00,37.47,37.54,37.47,37.52,12600.0,26.0871,26.1359,26.0871,26.1219,12600.0
2010-12-23 10:30:00,37.55,37.69,37.54,37.67,10200.0,26.1428,26.2403,26.1359,26.2264,10200.0
2010-12-23 10:35:00,37.67,37.7,37.65,37.65,5600.0,26.2264,26.2472,26.2124,26.2124,5600.0
2010-12-23 10:40:00,37.65,37.65,37.57,37.58,2300.0,26.2124,26.2124,26.1567,26.1637,2300.0
2010-12-23 10:45:00,37.57,37.57,37.51,37.56,3400.0,26.1567,26.1567,26.115,26.1498,3400.0
2010-12-23 10:50:00,37.56,37.62,37.56,37.62,3900.0,26.1498,26.1916,26.1498,26.1916,3900.0
2010-12-23 10:55:00,37.62,37.63,37.59,37.6,3800.0,26.1916,26.1985,26.1707,26.1776,3800.0
2010-12-23 11:00:00,37.58,37.61,37.58,37.58,1700.0,26.1637,26.1846,26.1637,26.1637,1700.0
2010-12-23 11:05:00,37.58,37.59,37.56,37.59,1900.0,26.1637,26.1707,26.1498,26.1707,1900.0
2010-12-23 11:10:00,37.6,37.6,37.58,37.58,1500.0,26.1776,26.1776,26.1637,26.1637,1500.0
2010-12-23 11:15:00,37.57,37.58,37.56,37.57,4200.0,26.1567,26.1637,26.1498,26.1567,4200.0
2010-12-23 11:20:00,37.58,37.61,37.57,37.59,5000.0,26.1637,26.1846,26.1567,26.1707,5000.0
2010-12-23 11:25:00,37.61,37.64,37.61,37.64,3400.0,26.1846,26.2055,26.1846,26.2055,3400.0
2010-12-23 11:30:00,37.65,37.65,37.6,37.6,4900.0,26.2124,26.2124,26.1776,26.1776,4900.0
2010-12-23 11:35:00,37.59,37.59,37.53,37.53,2400.0,26.1707,26.1707,26.1289,26.1289,2400.0
2010-12-23 11:40:00,37.53,37.53,37.5,37.53,4500.0,26.1289,26.1289,26.108,26.1289,4500.0
2010-12-23 11:45:00,37.53,37.53,37.5,37.51,3100.0,26.1289,26.1289,26.108,26.115,3100.0
2010-12-23 11:50:00,37.51,37.52,37.49,37.5,3300.0,26.115,26.1219,26.101,26.108,3300.0
2010-12-23 11:55:00,37.48,37.49,37.47,37.48,5200.0,26.0941,26.101,26.0871,26.0941,5200.0
2010-12-23 12:00:00,37.48,37.48,37.41,37.42,2800.0,26.0941,26.0941,26.0453,26.0523,2800.0
2010-12-23 12:05:00,37.43,37.43,37.4,37.4,1500.0,26.0593,26.0593,26.0384,26.0384,1500.0
2010-12-23 12:10:00,37.4,37.42,37.34,37.34,5200.0,26.0384,26.0523,25.9966,25.9966,5200.0
2010-12-23 12:15:00,37.34,37.41,37.33,37.38,5200.0,25.9966,26.0453,25.9896,26.0245,5200.0
2010-12-23 12:20:00,37.38,37.4,37.37,37.4,2900.0,26.0245,26.0384,26.0175,26.0384,2900.0
2010-12-23 12:25:00,37.41,37.41,37.33,37.33,4500.0,26.0453,26.0453,25.9896,25.9896,4500.0
2010-12-23 12:30:00,37.34,37.34,37.32,37.34,2500.0,25.9966,25.9966,25.9827,25.9966,2500.0
2010-12-23 12:35:00,37.35,37.35,37.31,37.33,7000.0,26.0036,26.0036,25.9757,25.9896,7000.0
2010-12-23 12:40:00,37.33,37.37,37.32,37.34,5000.0,25.9896,26.0175,25.9827,25.9966,5000.0
2010-12-23 12:45:00,37.35,37.37,37.35,37.37,900.0,26.0036,26.0175,26.0036,26.0175,900.0
2010-12-23 12:50:00,37.37,37.44,37.37,37.42,3900.0,26.0175,26.0662,26.0175,26.0523,3900.0
2010-12-23 12:55:00,37.42,37.46,37.42,37.44,6700.0,26.0523,26.0802,26.0523,26.0662,6700.0
2010-12-23 13:00:00,37.44,37.5,37.44,37.48,4800.0,26.0662,26.108,26.0662,26.0941,4800.0
2010-12-23 13:05:00,37.47,37.49,37.43,37.44,4900.0,26.0871,26.101,26.0593,26.0662,4900.0
2010-12-23 13:10:00,37.45,37.46,37.42,37.46,4200.0,26.0732,26.0802,26.0523,26.0802,4200.0
2010-12-23 13:15:00,37.46,37.49,37.45,37.48,1700.0,26.0802,26.101,26.0732,26.0941,1700.0
2010-12-23 13:20:00,37.5,37.5,37.47,37.49,6300.0,26.108,26.108,26.0871,26.101,6300.0
2010-12-23 13:25:00,37.48,37.54,37.48,37.52,4000.0,26.0941,26.1359,26.0941,26.1219,4000.0
2010-12-23 13:30:00,37.5,37.54,37.5,37.53,1200.0,26.108,26.1359,26.108,26.1289,1200.0
2010-12-23 13:35:00,37.54,37.57,37.54,37.55,3300.0,26.1359,26.1567,26.1359,26.1428,3300.0
2010-12-23 13:40:00,37.55,37.58,37.54,37.55,4200.0,26.1428,26.1637,26.1359,26.1428,4200.0
2010-12-23 13:45:00,37.55,37.58,37.55,37.56,4200.0,26.1428,26.1637,26.1428,26.1498,4200.0
2010-12-23 13:50:00,37.57,37.57,37.49,37.49,7600.0,26.1567,26.1567,26.101,26.101,7600.0
2010-12-23 13:55:00,37.49,37.49,37.42,37.42,5600.0,26.101,26.101,26.0523,26.0523,5600.0
2010-12-23 14:00:00,37.44,37.47,37.44,37.46,2300.0,26.0662,26.0871,26.0662,26.0802,2300.0
2010-12-23 14:05:00,37.47,37.49,37.46,37.47,2300.0,26.0871,26.101,26.0802,26.0871,2300.0
2010-12-23 14:10:00,37.48,37.51,37.47,37.5,5600.0,26.0941,26.115,26.0871,26.108,5600.0
2010-12-23 14:15:00,37.5,37.5,37.45,37.46,3200.0,26.108,26.108,26.0732,26.0802,3200.0
2010-12-23 14:20:00,37.46,37.47,37.42,37.43,3800.0,26.0802,26.0871,26.0523,26.0593,3800.0
2010-12-23 14:25:00,37.44,37.46,37.42,37.45,4700.0,26.0662,26.0802,26.0523,26.0732,4700.0
2010-12-23 14:30:00,37.47,37.48,37.45,37.46,4000.0,26.0871,26.0941,26.0732,26.0802,4000.0
2010-12-23 14:35:00,37.47,37.5,37.46,37.47,5800.0,26.0871,26.108,26.0802,26.0871,5800.0
2010-12-23 14:40:00,37.48,37.51,37.46,37.5,4800.0,26.0941,26.115,26.0802,26.108,4800.0
2010-12-23 14:45:00,37.49,37.49,37.45,37.46,4000.0,26.101,26.101,26.0732,26.0802,4000.0
2010-12-23 14:50:00,37.45,37.54,37.45,37.54,4100.0,26.0732,26.1359,26.0732,26.1359,4100.0
2010-12-23 14:55:00,37.54,37.55,37.51,37.55,10000.0,26.1359,26.1428,26.115,26.1428,10000.0
2010-12-23 15:00:00,37.54,37.55,37.53,37.53,6600.0,26.1359,26.1428,26.1289,26.1289,6600.0
2010-12-23 15:05:00,37.54,37.58,37.54,37.58,4800.0,26.1359,26.1637,26.1359,26.1637,4800.0
2010-12-23 15:10:00,37.59,37.6,37.58,37.58,7100.0,26.1707,26.1776,26.1637,26.1637,7100.0
2010-12-23 15:15:00,37.58,37.59,37.57,37.59,1700.0,26.1637,26.1707,26.1567,26.1707,1700.0
2010-12-23 15:20:00,37.59,37.6,37.57,37.59,5900.0,26.1707,26.1776,26.1567,26.1707,5900.0
2010-12-23 15:25:00,37.6,37.65,37.6,37.63,8100.0,26.1776,26.2124,26.1776,26.1985,8100.0
2010-12-23 15:30:00,37.63,37.65,37.62,37.62,6600.0,26.1985,26.2124,26.1916,26.1916,6600.0
2010-12-23 15:35:00,37.62,37.64,37.59,37.61,4500.0,26.1916,26.2055,26.1707,26.1846,4500.0
2010-12-23 15:40:00,37.61,37.61,37.58,37.58,4500.0,26.1846,26.1846,26.1637,26.1637,4500.0
2010-12-23 15:45:00,37.57,37.57,37.49,37.49,21300.0,26.1567,26.1567,26.101,26.101,21300.0
2010-12-23 15:50:00,37.5,37.5,37.46,37.47,12500.0,26.108,26.108,26.0802,26.0871,12500.0
2010-12-23 15:55:00,37.46,37.54,37.46,37.54,21100.0,26.0802,26.1359,26.0802,26.1359,21100.0
2010-12-27 09:30:00,37.41,37.41,37.03,37.12,8700.0,26.0453,26.0453,25.7808,25.8434,8700.0
2010-12-27 09:35:00,37.09,37.15,37.06,37.12,4200.0,25.8226,25.8643,25.8017,25.8434,4200.0
2010-12-27 09:40:00,37.15,37.15,36.94,36.94,18000.0,25.8643,25.8643,25.7181,25.7181,18000.0
2010-12-27 09:45:00,36.95,37.0,36.94,36.99,13800.0,25.7251,25.7599,25.7181,25.7529,13800.0
2010-12-27 09:50:00,37.0,37.02,36.99,37.02,2800.0,25.7599,25.7738,25.7529,25.7738,2800.0
2010-12-27 09:55:00,37.03,37.19,37.02,37.13,8500.0,25.7808,25.8922,25.7738,25.8504,8500.0
2010-12-27 10:00:00,37.17,37.22,37.17,37.19,3700.0,25.8783,25.9131,25.8783,25.8922,3700.0
2010-12-27 10:05:00,37.2,37.22,37.18,37.18,2500.0,25.8991,25.9131,25.8852,25.8852,2500.0
2010-12-27 10:10:00,37.21,37.26,37.21,37.26,2400.0,25.9061,25.9409,25.9061,25.9409,2400.0
2010-12-27 10:15:00,37.29,37.33,37.28,37.3,5300.0,25.9618,25.9896,25.9548,25.9688,5300.0
2010-12-27 10:20:00,37.29,37.29,37.24,37.24,2000.0,25.9618,25.9618,25.927,25.927,2000.0
2010-12-27 10:25:00,37.23,37.26,37.23,37.26,2700.0,25.92,25.9409,25.92,25.9409,2700.0
2010-12-27 10:30:00,37.26,37.29,37.26,37.29,4400.0,25.9409,25.9618,25.9409,25.9618,4400.0
2010-12-27 10:35:00,37.27,37.27,37.19,37.25,2700.0,25.9479,25.9479,25.8922,25.934,2700.0
2010-12-27 10:40:00,37.26,37.26,37.2,37.21,3200.0,25.9409,25.9409,25.8991,25.9061,3200.0
2010-12-27 10:45:00,37.23,37.23,37.21,37.22,500.0,25.92,25.92,25.9061,25.9131,500.0
2010-12-27 10:50:00,37.21,37.21,37.21,37.21,700.0,25.9061,25.9061,25.9061,25.9061,700.0
2010-12-27 10:55:00,37.22,37.22,37.19,37.21,1100.0,25.9131,25.9131,25.8922,25.9061,1100.0
2010-12-27 11:00:00,37.21,37.22,37.18,37.18,2000.0,25.9061,25.9131,25.8852,25.8852,2000.0
2010-12-27 11:05:00,37.18,37.18,37.06,37.08,4700.0,25.8852,25.8852,25.8017,25.8156,4700.0
2010-12-27 11:10:00,37.1,37.15,37.1,37.14,4900.0,25.8295,25.8643,25.8295,25.8574,4900.0
2010-12-27 11:15:00,37.14,37.14,37.12,37.12,900.0,25.8574,25.8574,25.8434,25.8434,900.0
2010-12-27 11:20:00,37.12,37.13,37.11,37.11,1100.0,25.8434,25.8504,25.8365,25.8365,1100.0
2010-12-27 11:25:00,37.1,37.11,37.1,37.1,2100.0,25.8295,25.8365,25.8295,25.8295,2100.0
2010-12-27 11:30:00,37.12,37.12,37.08,37.08,2700.0,25.8434,25.8434,25.8156,25.8156,2700.0
2010-12-27 11:35:00,37.06,37.08,37.06,37.08,500.0,25.8017,25.8156,25.8017,25.8156,500.0
2010-12-27 11:40:00,37.08,37.1,37.07,37.1,1500.0,25.8156,25.8295,25.8086,25.8295,1500.0
2010-12-27 11:45:00,37.1,37.13,37.1,37.12,2300.0,25.8295,25.8504,25.8295,25.8434,2300.0
2010-12-27 11:50:00,37.11,37.15,37.11,37.15,1600.0,25.8365,25.8643,25.8365,25.8643,1600.0
2010-12-27 11:55:00,37.15,37.17,37.14,37.16,3000.0,25.8643,25.8783,25.8574,25.8713,3000.0
2010-12-27 12:00:00,37.16,37.19,37.15,37.18,3800.0,25.8713,25.8922,25.8643,25.8852,3800.0
2010-12-27 12:05:00,37.17,37.19,37.16,37.18,1900.0,25.8783,25.8922,25.8713,25.8852,1900.0
2010-12-27 12:10:00,37.18,37.22,37.18,37.22,2300.0,25.8852,25.9131,25.8852,25.9131,2300.0
2010-12-27 12:15:00,37.23,37.26,37.23,37.25,6300.0,25.92,25.9409,25.92,25.934,6300.0
2010-12-27 12:20:00,37.26,37.27,37.2,37.2,3300.0,25.9409,25.9479,25.8991,25.8991,3300.0
2010-12-27 12:25:00,37.2,37.27,37.2,37.27,5800.0,25.8991,25.9479,25.8991,25.9479,5800.0
2010-12-27 12:30:00,37.28,37.28,37.22,37.22,19600.0,25.9548,25.9548,25.9131,25.9131,19600.0
2010-12-27 12:35:00,37.21,37.3,37.21,37.3,2400.0,25.9061,25.9688,25.9061,25.9688,2400.0
2010-12-27 12:40:00,37.3,37.34,37.3,37.33,3800.0,25.9688,25.9966,25.9688,25.9896,3800.0
2010-12-27 12:45:00,37.33,37.35,37.33,37.35,1600.0,25.9896,26.0036,25.9896,26.0036,1600.0
2010-12-27 12:50:00,37.35,37.35,37.33,37.33,400.0,26.0036,26.0036,25.9896,25.9896,400.0
2010-12-27 12:55:00,37.33,37.36,37.31,37.36,1300.0,25.9896,26.0105,25.9757,26.0105,1300.0
2010-12-27 13:00:00,37.35,37.37,37.32,37.33,2800.0,26.0036,26.0175,25.9827,25.9896,2800.0
2010-12-27 13:05:00,37.35,37.38,37.32,37.36,5700.0,26.0036,26.0245,25.9827,26.0105,5700.0
2010-12-27 13:10:00,37.36,37.4,37.35,37.4,1300.0,26.0105,26.0384,26.0036,26.0384,1300.0
2010-12-27 13:15:00,37.4,37.4,37.36,37.36,4900.0,26.0384,26.0384,26.0105,26.0105,4900.0
2010-12-27 13:20:00,37.37,37.42,37.37,37.41,600.0,26.0175,26.0523,26.0175,26.0453,600.0
2010-12-27 13:25:00,37.43,37.48,37.43,37.47,3100.0,26.0593,26.0941,26.0593,26.0871,3100.0
2010-12-27 13:30:00,37.49,37.51,37.49,37.51,5900.0,26.101,26.115,26.101,26.115,5900.0
2010-12-27 13:35:00,37.5,37.52,37.49,37.52,4300.0,26.108,26.1219,26.101,26.1219,4300.0
2010-12-27 13:40:00,37.51,37.51,37.5,37.5,3500.0,26.115,26.115,26.108,26.108,3500.0
2010-12-27 13:45:00,37.52,37.52,37.5,37.5,900.0,26.1219,26.1219,26.108,26.108,900.0
2010-12-27 13:50:00,37.5,37.53,37.49,37.5,5800.0,26.108,26.1289,26.101,26.108,5800.0
2010-12-27 13:55:00,37.5,37.53,37.5,37.53,1000.0,26.108,26.1289,26.108,26.1289,1000.0
2010-12-27 14:00:00,37.53,37.54,37.52,37.52,3300.0,26.1289,26.1359,26.1219,26.1219,3300.0
2010-12-27 14:05:00,37.52,37.52,37.49,37.51,2900.0,26.1219,26.1219,26.101,26.115,2900.0
2010-12-27 14:10:00,37.51,37.51,37.48,37.48,1600.0,26.115,26.115,26.0941,26.0941,1600.0
2010-12-27 14:15:00,37.43,37.43,37.42,37.43,1500.0,26.0593,26.0593,26.0523,26.0593,1500.0
2010-12-27 14:20:00,37.43,37.43,37.43,37.43,0.0,26.0593,26.0593,26.0593,26.0593,0.0
2010-12-27 14:25:00,37.44,37.46,37.43,37.43,1500.0,26.0662,26.0802,26.0593,26.0593,1500.0
2010-12-27 14:30:00,37.44,37.46,37.44,37.45,1300.0,26.0662,26.0802,26.0662,26.0732,1300.0
2010-12-27 14:35:00,37.45,37.5,37.45,37.49,3200.0,26.0732,26.108,26.0732,26.101,3200.0
2010-12-27 14:40:00,37.5,37.54,37.48,37.51,18200.0,26.108,26.1359,26.0941,26.115,18200.0
2010-12-27 14:45:00,37.5,37.54,37.48,37.54,13300.0,26.108,26.1359,26.0941,26.1359,13300.0
2010-12-27 14:50:00,37.55,37.55,37.52,37.54,8000.0,26.1428,26.1428,26.1219,26.1359,8000.0
2010-12-27 14:55:00,37.54,37.56,37.53,37.55,4300.0,26.1359,26.1498,26.1289,26.1428,4300.0
2010-12-27 15:00:00,37.56,37.58,37.52,37.55,5100.0,26.1498,26.1637,26.1219,26.1428,5100.0
2010-12-27 15:05:00,37.55,37.56,37.53,37.53,1400.0,26.1428,26.1498,26.1289,26.1289,1400.0
2010-12-27 15:10:00,37.54,37.57,37.54,37.57,2500.0,26.1359,26.1567,26.1359,26.1567,2500.0
2010-12-27 15:15:00,37.57,37.58,37.56,37.56,3400.0,26.1567,26.1637,26.1498,26.1498,3400.0
2010-12-27 15:20:00,37.57,37.58,37.56,37.57,4000.0,26.1567,26.1637,26.1498,26.1567,4000.0
2010-12-27 15:25:00,37.57,37.6,37.57,37.57,11300.0,26.1567,26.1776,26.1567,26.1567,11300.0
2010-12-27 15:30:00,37.57,37.58,37.54,37.54,6200.0,26.1567,26.1637,26.1359,26.1359,6200.0
2010-12-27 15:35:00,37.54,37.54,37.52,37.53,2800.0,26.1359,26.1359,26.1219,26.1289,2800.0
2010-12-27 15:40:00,37.52,37.56,37.52,37.56,3900.0,26.1219,26.1498,26.1219,26.1498,3900.0
2010-12-27 15:45:00,37.56,37.59,37.53,37.56,9200.0,26.1498,26.1707,26.1289,26.1498,9200.0
2010-12-27 15:50:00,37.55,37.57,37.53,37.55,8200.0,26.1428,26.1567,26.1289,26.1428,8200.0
2010-12-27 15:55:00,37.55,37.56,37.51,37.51,8500.0,26.1428,26.1498,26.115,26.115,8500.0
2010-12-28 09:30:00,37.48,37.63,37.46,37.48,8400.0,26.0941,26.1985,26.0802,26.0941,8400.0
2010-12-28 09:35:00,37.47,37.47,37.32,37.32,10500.0,26.0871,26.0871,25.9827,25.9827,10500.0
2010-12-28 09:40:00,37.33,37.36,37.3,37.31,4200.0,25.9896,26.0105,25.9688,25.9757,4200.0
2010-12-28 09:45:00,37.34,37.35,37.29,37.33,11700.0,25.9966,26.0036,25.9618,25.9896,11700.0
2010-12-28 09:50:00,37.35,37.45,37.33,37.4,10600.0,26.0036,26.0732,25.9896,26.0384,10600.0
2010-12-28 09:55:00,37.4,37.44,37.4,37.43,3400.0,26.0384,26.0662,26.0384,26.0593,3400.0
2010-12-28 10:00:00,37.42,37.44,37.4,37.43,5200.0,26.0523,26.0662,26.0384,26.0593,5200.0
2010-12-28 10:05:00,37.44,37.46,37.42,37.42,13900.0,26.0662,26.0802,26.0523,26.0523,13900.0
2010-12-28 10:10:00,37.42,37.42,37.4,37.4,13600.0,26.0523,26.0523,26.0384,26.0384,13600.0
2010-12-28 10:15:00,37.4,37.43,37.39,37.43,6000.0,26.0384,26.0593,26.0314,26.0593,6000.0
2010-12-28 10:20:00,37.44,37.5,37.43,37.49,8000.0,26.0662,26.108,26.0593,26.101,8000.0
2010-12-28 10:25:00,37.5,37.61,37.5,37.6,6600.0,26.108,26.1846,26.108,26.1776,6600.0
2010-12-28 10:30:00,37.6,37.62,37.6,37.61,12100.0,26.1776,26.1916,26.1776,26.1846,12100.0
2010-12-28 10:35:00,37.62,37.64,37.62,37.63,3300.0,26.1916,26.2055,26.1916,26.1985,3300.0
2010-12-28 10:40:00,37.64,37.65,37.63,37.63,3000.0,26.2055,26.2124,26.1985,26.1985,3000.0
2010-12-28 10:45:00,37.63,37.65,37.61,37.63,41400.0,26.1985,26.2124,26.1846,26.1985,41400.0
2010-12-28 10:50:00,37.61,37.62,37.53,37.54,5300.0,26.1846,26.1916,26.1289,26.1359,5300.0
2010-12-28 10:55:00,37.54,37.55,37.43,37.43,9800.0,26.1359,26.1428,26.0593,26.0593,9800.0
2010-12-28 11:00:00,37.44,37.48,37.44,37.47,7800.0,26.0662,26.0941,26.0662,26.0871,7800.0
2010-12-28 11:05:00,37.47,37.55,37.47,37.54,7600.0,26.0871,26.1428,26.0871,26.1359,7600.0
2010-12-28 11:10:00,37.55,37.57,37.55,37.56,7200.0,26.1428,26.1567,26.1428,26.1498,7200.0
2010-12-28 11:15:00,37.56,37.61,37.55,37.59,5100.0,26.1498,26.1846,26.1428,26.1707,5100.0
2010-12-28 11:20:00,37.59,37.59,37.52,37.53,3000.0,26.1707,26.1707,26.1219,26.1289,3000.0
2010-12-28 11:25:00,37.52,37.52,37.48,37.49,3500.0,26.1219,26.1219,26.0941,26.101,3500.0
2010-12-28 11:30:00,37.48,37.51,37.47,37.51,6400.0,26.0941,26.115,26.0871,26.115,6400.0
2010-12-28 11:35:00,37.51,37.52,37.5,37.52,3800.0,26.115,26.1219,26.108,26.1219,3800.0
2010-12-28 11:40:00,37.51,37.51,37.46,37.46,33900.0,26.115,26.115,26.0802,26.0802,33900.0
2010-12-28 11:45:00,37.46,37.46,37.45,37.46,1600.0,26.0802,26.0802,26.0732,26.0802,1600.0
2010-12-28 11:50:00,37.44,37.49,37.43,37.49,5400.0,26.0662,26.101,26.0593,26.101,5400.0
2010-12-28 11:55:00,37.49,37.5,37.47,37.5,2700.0,26.101,26.108,26.0871,26.108,2700.0
2010-12-28 12:00:00,37.5,37.5,37.49,37.5,4900.0,26.108,26.108,26.101,26.108,4900.0
2010-12-28 12:05:00,37.49,37.5,37.49,37.49,2500.0,26.101,26.108,26.101,26.101,2500.0
2010-12-28 12:10:00,37.5,37.54,37.5,37.53,25700.0,26.108,26.1359,26.108,26.1289,25700.0
2010-12-28 12:15:00,37.55,37.55,37.48,37.48,3100.0,26.1428,26.1428,26.0941,26.0941,3100.0
2010-12-28 12:20:00,37.48,37.49,37.44,37.49,6000.0,26.0941,26.101,26.0662,26.101,6000.0
2010-12-28 12:25:00,37.49,37.49,37.48,37.48,200.0,26.101,26.101,26.0941,26.0941,200.0
2010-12-28 12:30:00,37.49,37.53,37.49,37.53,3100.0,26.101,26.1289,26.101,26.1289,3100.0
2010-12-28 12:35:00,37.53,37.53,37.51,37.53,3000.0,26.1289,26.1289,26.115,26.1289,3000.0
2010-12-28 12:40:00,37.53,37.56,37.53,37.55,7700.0,26.1289,26.1498,26.1289,26.1428,7700.0
2010-12-28 12:45:00,37.54,37.54,37.51,37.51,4100.0,26.1359,26.1359,26.115,26.115,4100.0
2010-12-28 12:50:00,37.52,37.52,37.5,37.5,500.0,26.1219,26.1219,26.108,26.108,500.0
2010-12-28 12:55:00,37.5,37.51,37.49,37.51,3900.0,26.108,26.115,26.101,26.115,3900.0
2010-12-28 13:00:00,37.52,37.53,37.51,37.51,2900.0,26.1219,26.1289,26.115,26.115,2900.0
2010-12-28 13:05:00,37.48,37.49,37.47,37.48,2900.0,26.0941,26.101,26.0871,26.0941,2900.0
2010-12-28 13:10:00,37.48,37.52,37.48,37.52,6600.0,26.0941,26.1219,26.0941,26.1219,6600.0
2010-12-28 13:15:00,37.51,37.51,37.51,37.51,1600.0,26.115,26.115,26.115,26.115,1600.0
2010-12-28 13:20:00,37.52,37.56,37.52,37.54,5700.0,26.1219,26.1498,26.1219,26.1359,5700.0
2010-12-28 13:25:00,37.53,37.56,37.52,37.52,5600.0,26.1289,26.1498,26.1219,26.1219,5600.0
2010-12-28 13:30:00,37.54,37.56,37.52,37.52,2300.0,26.1359,26.1498,26.1219,26.1219,2300.0
2010-12-28 13:35:00,37.53,37.57,37.53,37.57,2500.0,26.1289,26.1567,26.1289,26.1567,2500.0
2010-12-28 13:40:00,37.56,37.56,37.54,37.56,900.0,26.1498,26.1498,26.1359,26.1498,900.0
2010-12-28 13:45:00,37.54,37.56,37.53,37.56,4200.0,26.1359,26.1498,26.1289,26.1498,4200.0
2010-12-28 13:50:00,37.57,37.57,37.55,37.55,700.0,26.1567,26.1567,26.1428,26.1428,700.0
2010-12-28 13:55:00,37.55,37.56,37.55,37.55,2700.0,26.1428,26.1498,26.1428,26.1428,2700.0
2010-12-28 14:00:00,37.56,37.58,37.55,37.55,3800.0,26.1498,26.1637,26.1428,26.1428,3800.0
2010-12-28 14:05:00,37.54,37.56,37.53,37.55,2500.0,26.1359,26.1498,26.1289,26.1428,2500.0
2010-12-28 14:10:00,37.55,37.56,37.54,37.56,2300.0,26.1428,26.1498,26.1359,26.1498,2300.0
2010-12-28 14:15:00,37.56,37.56,37.55,37.56,3600.0,26.1498,26.1498,26.1428,26.1498,3600.0
2010-12-28 14:20:00,37.57,37.59,37.57,37.59,1400.0,26.1567,26.1707,26.1567,26.1707,1400.0
2010-12-28 14:25:00,37.57,37.57,37.55,37.56,2300.0,26.1567,26.1567,26.1428,26.1498,2300.0
2010-12-28 14:30:00,37.55,37.57,37.54,37.57,2700.0,26.1428,26.1567,26.1359,26.1567,2700.0
2010-12-28 14:35:00,37.58,37.58,37.57,37.57,800.0,26.1637,26.1637,26.1567,26.1567,800.0
2010-12-28 14:40:00,37.57,37.6,37.56,37.58,13800.0,26.1567,26.1776,26.1498,26.1637,13800.0
2010-12-28 14:45:00,37.58,37.59,37.57,37.57,900.0,26.1637,26.1707,26.1567,26.1567,900.0
2010-12-28 14:50:00,37.57,37.58,37.57,37.58,800.0,26.1567,26.1637,26.1567,26.1637,800.0
2010-12-28 14:55:00,37.57,37.6,37.55,37.56,4000.0,26.1567,26.1776,26.1428,26.1498,4000.0
2010-12-28 15:00:00,37.57,37.57,37.54,37.55,2200.0,26.1567,26.1567,26.1359,26.1428,2200.0
2010-12-28 15:05:00,37.56,37.58,37.56,37.58,4900.0,26.1498,26.1637,26.1498,26.1637,4900.0
2010-12-28 15:10:00,37.58,37.58,37.57,37.58,1300.0,26.1637,26.1637,26.1567,26.1637,1300.0
2010-12-28 15:15:00,37.57,37.6,37.57,37.58,3200.0,26.1567,26.1776,26.1567,26.1637,3200.0
2010-12-28 15:20:00,37.58,37.58,37.57,37.58,2400.0,26.1637,26.1637,26.1567,26.1637,2400.0
2010-12-28 15:25:00,37.58,37.58,37.55,37.55,2900.0,26.1637,26.1637,26.1428,26.1428,2900.0
2010-12-28 15:30:00,37.56,37.56,37.54,37.54,6900.0,26.1498,26.1498,26.1359,26.1359,6900.0
2010-12-28 15:35:00,37.55,37.55,37.53,37.53,5100.0,26.1428,26.1428,26.1289,26.1289,5100.0
2010-12-28 15:40:00,37.53,37.54,37.53,37.54,7600.0,26.1289,26.1359,26.1289,26.1359,7600.0
2010-12-28 15:45:00,37.53,37.53,37.49,37.52,17000.0,26.1289,26.1289,26.101,26.1219,17000.0
2010-12-28 15:50:00,37.51,37.52,37.49,37.51,13600.0,26.115,26.1219,26.101,26.115,13600.0
2010-12-28 15:55:00,37.5,37.51,37.48,37.5,30300.0,26.108,26.115,26.0941,26.108,30300.0
2010-12-29 09:30:00,37.49,37.54,37.39,37.54,11600.0,26.101,26.1359,26.0314,26.1359,11600.0
2010-12-29 09:35:00,37.51,37.64,37.47,37.52,8300.0,26.115,26.2055,26.0871,26.1219,8300.0
2010-12-29 09:40:00,37.53,37.53,37.38,37.43,11500.0,26.1289,26.1289,26.0245,26.0593,11500.0
2010-12-29 09:45:00,37.44,37.65,37.44,37.65,2800.0,26.0662,26.2124,26.0662,26.2124,2800.0
2010-12-29 09:50:00,37.65,37.68,37.61,37.61,8800.0,26.2124,26.2333,26.1846,26.1846,8800.0
2010-12-29 09:55:00,37.61,37.73,37.61,37.7,22200.0,26.1846,26.2681,26.1846,26.2472,22200.0
2010-12-29 10:00:00,37.69,37.7,37.65,37.7,9000.0,26.2403,26.2472,26.2124,26.2472,9000.0
2010-12-29 10:05:00,37.71,37.78,37.7,37.7,12300.0,26.2542,26.3029,26.2472,26.2472,12300.0
2010-12-29 10:10:00,37.73,37.75,37.7,37.7,6300.0,26.2681,26.2821,26.2472,26.2472,6300.0
2010-12-29 10:15:00,37.71,37.77,37.71,37.77,10700.0,26.2542,26.296,26.2542,26.296,10700.0
2010-12-29 10:20:00,37.79,37.84,37.79,37.84,20100.0,26.3099,26.3447,26.3099,26.3447,20100.0
2010-12-29 10:25:00,37.84,37.84,37.79,37.82,17900.0,26.3447,26.3447,26.3099,26.3308,17900.0
2010-12-29 10:30:00,37.82,37.85,37.81,37.83,12100.0,26.3308,26.3517,26.3238,26.3378,12100.0
2010-12-29 10:35:00,37.83,37.84,37.82,37.82,11300.0,26.3378,26.3447,26.3308,26.3308,11300.0
2010-12-29 10:40:00,37.83,37.88,37.81,37.87,18200.0,26.3378,26.3726,26.3238,26.3656,18200.0
2010-12-29 10:45:00,37.87,37.87,37.79,37.79,8900.0,26.3656,26.3656,26.3099,26.3099,8900.0
2010-12-29 10:50:00,37.78,37.78,37.7,37.73,7700.0,26.3029,26.3029,26.2472,26.2681,7700.0
2010-12-29 10:55:00,37.73,37.74,37.68,37.68,4200.0,26.2681,26.2751,26.2333,26.2333,4200.0
2010-12-29 11:00:00,37.69,37.71,37.64,37.65,20500.0,26.2403,26.2542,26.2055,26.2124,20500.0
2010-12-29 11:05:00,37.65,37.67,37.59,37.59,13100.0,26.2124,26.2264,26.1707,26.1707,13100.0
2010-12-29 11:10:00,37.59,37.64,37.59,37.63,23000.0,26.1707,26.2055,26.1707,26.1985,23000.0
2010-12-29 11:15:00,37.64,37.64,37.59,37.61,13100.0,26.2055,26.2055,26.1707,26.1846,13100.0
2010-12-29 11:20:00,37.62,37.65,37.62,37.64,5400.0,26.1916,26.2124,26.1916,26.2055,5400.0
2010-12-29 11:25:00,37.65,37.65,37.61,37.61,2600.0,26.2124,26.2124,26.1846,26.1846,2600.0
2010-12-29 11:30:00,37.61,37.61,37.59,37.6,5800.0,26.1846,26.1846,26.1707,26.1776,5800.0
2010-12-29 11:35:00,37.6,37.61,37.53,37.53,5800.0,26.1776,26.1846,26.1289,26.1289,5800.0
2010-12-29 11:40:00,37.53,37.6,37.53,37.6,6200.0,26.1289,26.1776,26.1289,26.1776,6200.0
2010-12-29 11:45:00,37.6,37.6,37.58,37.58,1500.0,26.1776,26.1776,26.1637,26.1637,1500.0
2010-12-29 11:50:00,37.57,37.59,37.57,37.58,1100.0,26.1567,26.1707,26.1567,26.1637,1100.0
2010-12-29 11:55:00,37.57,37.58,37.56,37.58,2600.0,26.1567,26.1637,26.1498,26.1637,2600.0
2010-12-29 12:00:00,37.58,37.6,37.57,37.6,4500.0,26.1637,26.1776,26.1567,26.1776,4500.0
2010-12-29 12:05:00,37.61,37.67,37.61,37.67,2600.0,26.1846,26.2264,26.1846,26.2264,2600.0
2010-12-29 12:10:00,37.68,37.69,37.68,37.69,3100.0,26.2333,26.2403,26.2333,26.2403,3100.0
2010-12-29 12:15:00,37.7,37.73,37.68,37.73,3500.0,26.2472,26.2681,26.2333,26.2681,3500.0
2010-12-29 12:20:00,37.73,37.74,37.72,37.73,900.0,26.2681,26.2751,26.2612,26.2681,900.0
2010-12-29 12:25:00,37.71,37.74,37.71,37.74,1600.0,26.2542,26.2751,26.2542,26.2751,1600.0
2010-12-29 12:30:00,37.74,37.74,37.72,37.73,2000.0,26.2751,26.2751,26.2612,26.2681,2000.0
2010-12-29 12:35:00,37.72,37.74,37.71,37.74,4800.0,26.2612,26.2751,26.2542,26.2751,4800.0
2010-12-29 12:40:00,37.73,37.74,37.71,37.71,1600.0,26.2681,26.2751,26.2542,26.2542,1600.0
2010-12-29 12:45:00,37.72,37.73,37.71,37.71,1000.0,26.2612,26.2681,26.2542,26.2542,1000.0
2010-12-29 12:50:00,37.73,37.73,37.73,37.73,100.0,26.2681,26.2681,26.2681,26.2681,100.0
2010-12-29 12:55:00,37.73,37.74,37.72,37.74,2300.0,26.2681,26.2751,26.2612,26.2751,2300.0
2010-12-29 13:00:00,37.72,37.72,37.71,37.71,800.0,26.2612,26.2612,26.2542,26.2542,800.0
2010-12-29 13:05:00,37.73,37.78,37.73,37.78,10800.0,26.2681,26.3029,26.2681,26.3029,10800.0
2010-12-29 13:10:00,37.79,37.81,37.77,37.77,6400.0,26.3099,26.3238,26.296,26.296,6400.0
2010-12-29 13:15:00,37.79,37.81,37.79,37.81,1500.0,26.3099,26.3238,26.3099,26.3238,1500.0
2010-12-29 13:20:00,37.79,37.8,37.78,37.79,3700.0,26.3099,26.3169,26.3029,26.3099,3700.0
2010-12-29 13:25:00,37.8,37.81,37.78,37.81,900.0,26.3169,26.3238,26.3029,26.3238,900.0
2010-12-29 13:30:00,37.81,37.84,37.81,37.83,2700.0,26.3238,26.3447,26.3238,26.3378,2700.0
2010-12-29 13:35:00,37.83,37.84,37.83,37.84,2300.0,26.3378,26.3447,26.3378,26.3447,2300.0
2010-12-29 13:40:00,37.85,37.85,37.83,37.83,4200.0,26.3517,26.3517,26.3378,26.3378,4200.0
2010-12-29 13:45:00,37.83,37.85,37.83,37.85,800.0,26.3378,26.3517,26.3378,26.3517,800.0
2010-12-29 13:50:00,37.84,37.85,37.84,37.85,1800.0,26.3447,26.3517,26.3447,26.3517,1800.0
2010-12-29 13:55:00,37.85,37.85,37.81,37.82,3300.0,26.3517,26.3517,26.3238,26.3308,3300.0
2010-12-29 14:00:00,37.83,37.84,37.82,37.84,1900.0,26.3378,26.3447,26.3308,26.3447,1900.0
2010-12-29 14:05:00,37.84,37.86,37.82,37.85,3500.0,26.3447,26.3586,26.3308,26.3517,3500.0
2010-12-29 14:10:00,37.86,37.87,37.85,37.87,1100.0,26.3586,26.3656,26.3517,26.3656,1100.0
2010-12-29 14:15:00,37.85,37.86,37.82,37.82,1300.0,26.3517,26.3586,26.3308,26.3308,1300.0
2010-12-29 14:20:00,37.83,37.83,37.8,37.8,16100.0,26.3378,26.3378,26.3169,26.3169,16100.0
2010-12-29 14:25:00,37.81,37.83,37.81,37.82,1600.0,26.3238,26.3378,26.3238,26.3308,1600.0
2010-12-29 14:30:00,37.83,37.83,37.8,37.81,4500.0,26.3378,26.3378,26.3169,26.3238,4500.0
2010-12-29 14:35:00,37.8,37.81,37.79,37.79,1800.0,26.3169,26.3238,26.3099,26.3099,1800.0
2010-12-29 14:40:00,37.8,37.83,37.79,37.79,6200.0,26.3169,26.3378,26.3099,26.3099,6200.0
2010-12-29 14:45:00,37.78,37.79,37.76,37.76,2700.0,26.3029,26.3099,26.289,26.289,2700.0
2010-12-29 14:50:00,37.78,37.78,37.75,37.75,2600.0,26.3029,26.3029,26.2821,26.2821,2600.0
2010-12-29 14:55:00,37.74,37.75,37.72,37.74,2600.0,26.2751,26.2821,26.2612,26.2751,2600.0
2010-12-29 15:00:00,37.74,37.78,37.71,37.78,7200.0,26.2751,26.3029,26.2542,26.3029,7200.0
2010-12-29 15:05:00,37.78,37.83,37.78,37.83,6300.0,26.3029,26.3378,26.3029,26.3378,6300.0
2010-12-29 15:10:00,37.82,37.84,37.82,37.84,2900.0,26.3308,26.3447,26.3308,26.3447,2900.0
2010-12-29 15:15:00,37.84,37.85,37.83,37.84,7300.0,26.3447,26.3517,26.3378,26.3447,7300.0
2010-12-29 15:20:00,37.84,37.84,37.8,37.82,5100.0,26.3447,26.3447,26.3169,26.3308,5100.0
2010-12-29 15:25:00,37.81,37.83,37.79,37.8,9800.0,26.3238,26.3378,26.3099,26.3169,9800.0
2010-12-29 15:30:00,37.8,37.8,37.78,37.79,6800.0,26.3169,26.3169,26.3029,26.3099,6800.0
2010-12-29 15:35:00,37.79,37.82,37.78,37.8,5200.0,26.3099,26.3308,26.3029,26.3169,5200.0
2010-12-29 15:40:00,37.8,37.82,37.79,37.81,5200.0,26.3169,26.3308,26.3099,26.3238,5200.0
2010-12-29 15:45:00,37.81,37.82,37.79,37.8,9500.0,26.3238,26.3308,26.3099,26.3169,9500.0
2010-12-29 15:50:00,37.81,37.83,37.78,37.78,15100.0,26.3238,26.3378,26.3029,26.3029,15100.0
2010-12-29 15:55:00,37.78,37.79,37.74,37.78,17700.0,26.3029,26.3099,26.2751,26.3029,17700.0
2010-12-30 09:30:00,37.84,37.94,37.78,37.92,6700.0,26.3447,26.4143,26.3029,26.4004,6700.0
2010-12-30 09:35:00,37.93,37.94,37.89,37.91,2900.0,26.4074,26.4143,26.3795,26.3935,2900.0
2010-12-30 09:40:00,37.91,38.04,37.9,38.0,4200.0,26.3935,26.484,26.3865,26.4561,4200.0
2010-12-30 09:45:00,38.03,38.08,37.99,38.03,6200.0,26.477,26.5118,26.4491,26.477,6200.0
2010-12-30 09:50:00,38.05,38.07,38.02,38.07,2100.0,26.4909,26.5048,26.47,26.5048,2100.0
2010-12-30 09:55:00,38.06,38.06,37.95,37.96,1800.0,26.4979,26.4979,26.4213,26.4283,1800.0
2010-12-30 10:00:00,37.96,37.99,37.92,37.92,3000.0,26.4283,26.4491,26.4004,26.4004,3000.0
2010-12-30 10:05:00,37.94,37.96,37.92,37.96,2800.0,26.4143,26.4283,26.4004,26.4283,2800.0
2010-12-30 10:10:00,37.96,37.96,37.83,37.85,3500.0,26.4283,26.4283,26.3378,26.3517,3500.0
2010-12-30 10:15:00,37.84,37.9,37.82,37.9,3600.0,26.3447,26.3865,26.3308,26.3865,3600.0
2010-12-30 10:20:00,37.91,37.92,37.88,37.92,1100.0,26.3935,26.4004,26.3726,26.4004,1100.0
2010-12-30 10:25:00,37.92,37.99,37.92,37.99,2600.0,26.4004,26.4491,26.4004,26.4491,2600.0
2010-12-30 10:30:00,37.98,38.01,37.94,38.01,4900.0,26.4422,26.4631,26.4143,26.4631,4900.0
2010-12-30 10:35:00,38.0,38.01,38.0,38.0,2700.0,26.4561,26.4631,26.4561,26.4561,2700.0
2010-12-30 10:40:00,38.01,38.03,38.0,38.02,1600.0,26.4631,26.477,26.4561,26.47,1600.0
2010-12-30 10:45:00,38.02,38.04,38.01,38.01,2400.0,26.47,26.484,26.4631,26.4631,2400.0
2010-12-30 10:50:00,38.02,38.07,38.01,38.07,3100.0,26.47,26.5048,26.4631,26.5048,3100.0
2010-12-30 10:55:00,38.06,38.1,38.0,38.05,9900.0,26.4979,26.5257,26.4561,26.4909,9900.0
2010-12-30 11:00:00,38.06,38.06,38.05,38.06,1500.0,26.4979,26.4979,26.4909,26.4979,1500.0
2010-12-30 11:05:00,38.05,38.08,38.04,38.08,3700.0,26.4909,26.5118,26.484,26.5118,3700.0
2010-12-30 11:10:00,38.06,38.06,38.01,38.01,2000.0,26.4979,26.4979,26.4631,26.4631,2000.0
2010-12-30 11:15:00,38.02,38.02,38.0,38.02,1900.0,26.47,26.47,26.4561,26.47,1900.0
2010-12-30 11:20:00,38.02,38.02,37.97,37.97,1400.0,26.47,26.47,26.4352,26.4352,1400.0
2010-12-30 11:25:00,37.97,37.99,37.97,37.99,2700.0,26.4352,26.4491,26.4352,26.4491,2700.0
2010-12-30 11:30:00,37.99,37.99,37.97,37.97,800.0,26.4491,26.4491,26.4352,26.4352,800.0
2010-12-30 11:35:00,37.96,37.96,37.92,37.92,4900.0,26.4283,26.4283,26.4004,26.4004,4900.0
2010-12-30 11:40:00,37.92,37.93,37.9,37.92,5700.0,26.4004,26.4074,26.3865,26.4004,5700.0
2010-12-30 11:45:00,37.91,37.91,37.87,37.88,5500.0,26.3935,26.3935,26.3656,26.3726,5500.0
2010-12-30 11:50:00,37.89,37.91,37.88,37.88,2700.0,26.3795,26.3935,26.3726,26.3726,2700.0
2010-12-30 11:55:00,37.88,37.9,37.88,37.89,1600.0,26.3726,26.3865,26.3726,26.3795,1600.0
2010-12-30 12:00:00,37.91,37.91,37.88,37.88,2800.0,26.3935,26.3935,26.3726,26.3726,2800.0
2010-12-30 12:05:00,37.88,37.89,37.81,37.81,4200.0,26.3726,26.3795,26.3238,26.3238,4200.0
2010-12-30 12:10:00,37.81,37.82,37.78,37.78,4000.0,26.3238,26.3308,26.3029,26.3029,4000.0
2010-12-30 12:15:00,37.78,37.85,37.78,37.85,4400.0,26.3029,26.3517,26.3029,26.3517,4400.0
2010-12-30 12:20:00,37.86,37.86,37.85,37.86,1500.0,26.3586,26.3586,26.3517,26.3586,1500.0
2010-12-30 12:25:00,37.85,37.86,37.85,37.85,900.0,26.3517,26.3586,26.3517,26.3517,900.0
2010-12-30 12:30:00,37.86,37.88,37.85,37.87,2200.0,26.3586,26.3726,26.3517,26.3656,2200.0
2010-12-30 12:35:00,37.87,37.88,37.85,37.85,1800.0,26.3656,26.3726,26.3517,26.3517,1800.0
2010-12-30 12:40:00,37.86,37.89,37.85,37.89,2600.0,26.3586,26.3795,26.3517,26.3795,2600.0
2010-12-30 12:45:00,37.9,37.9,37.88,37.89,2100.0,26.3865,26.3865,26.3726,26.3795,2100.0
2010-12-30 12:50:00,37.88,37.88,37.84,37.84,1800.0,26.3726,26.3726,26.3447,26.3447,1800.0
2010-12-30 12:55:00,37.84,37.88,37.84,37.86,800.0,26.3447,26.3726,26.3447,26.3586,800.0
2010-12-30 13:00:00,37.88,37.88,37.84,37.84,2200.0,26.3726,26.3726,26.3447,26.3447,2200.0
2010-12-30 13:05:00,37.84,37.85,37.84,37.85,400.0,26.3447,26.3517,26.3447,26.3517,400.0
2010-12-30 13:10:00,37.85,37.85,37.85,37.85,200.0,26.3517,26.3517,26.3517,26.3517,200.0
2010-12-30 13:15:00,37.85,37.88,37.85,37.87,2700.0,26.3517,26.3726,26.3517,26.3656,2700.0
2010-12-30 13:20:00,37.87,37.89,37.87,37.89,1800.0,26.3656,26.3795,26.3656,26.3795,1800.0
2010-12-30 13:25:00,37.88,37.88,37.88,37.88,300.0,26.3726,26.3726,26.3726,26.3726,300.0
2010-12-30 13:30:00,37.88,37.88,37.85,37.85,2600.0,26.3726,26.3726,26.3517,26.3517,2600.0
2010-12-30 13:35:00,37.87,37.88,37.85,37.87,3200.0,26.3656,26.3726,26.3517,26.3656,3200.0
2010-12-30 13:40:00,37.87,37.88,37.87,37.88,300.0,26.3656,26.3726,26.3656,26.3726,300.0
2010-12-30 13:45:00,37.87,37.88,37.86,37.86,1300.0,26.3656,26.3726,26.3586,26.3586,1300.0
2010-12-30 13:50:00,37.86,37.86,37.84,37.85,1500.0,26.3586,26.3586,26.3447,26.3517,1500.0
2010-12-30 13:55:00,37.83,37.85,37.83,37.84,1200.0,26.3378,26.3517,26.3378,26.3447,1200.0
2010-12-30 14:00:00,37.85,37.85,37.82,37.83,5100.0,26.3517,26.3517,26.3308,26.3378,5100.0
2010-12-30 14:05:00,37.83,37.87,37.83,37.85,5000.0,26.3378,26.3656,26.3378,26.3517,5000.0
2010-12-30 14:10:00,37.84,37.86,37.84,37.85,2100.0,26.3447,26.3586,26.3447,26.3517,2100.0
2010-12-30 14:15:00,37.85,37.88,37.85,37.85,5100.0,26.3517,26.3726,26.3517,26.3517,5100.0
2010-12-30 14:20:00,37.85,37.86,37.83,37.84,6900.0,26.3517,26.3586,26.3378,26.3447,6900.0
2010-12-30 14:25:00,37.83,37.84,37.82,37.83,7300.0,26.3378,26.3447,26.3308,26.3378,7300.0
2010-12-30 14:30:00,37.82,37.84,37.81,37.82,4700.0,26.3308,26.3447,26.3238,26.3308,4700.0
2010-12-30 14:35:00,37.81,37.83,37.81,37.82,10600.0,26.3238,26.3378,26.3238,26.3308,10600.0
2010-12-30 14:40:00,37.82,37.82,37.82,37.82,3400.0,26.3308,26.3308,26.3308,26.3308,3400.0
2010-12-30 14:45:00,37.82,37.82,37.78,37.78,6900.0,26.3308,26.3308,26.3029,26.3029,6900.0
2010-12-30 14:50:00,37.78,37.79,37.77,37.79,6400.0,26.3029,26.3099,26.296,26.3099,6400.0
2010-12-30 14:55:00,37.79,37.79,37.78,37.78,1900.0,26.3099,26.3099,26.3029,26.3029,1900.0
2010-12-30 15:00:00,37.79,37.81,37.75,37.75,4000.0,26.3099,26.3238,26.2821,26.2821,4000.0
2010-12-30 15:05:00,37.75,37.76,37.75,37.76,1300.0,26.2821,26.289,26.2821,26.289,1300.0
2010-12-30 15:10:00,37.76,37.76,37.75,37.75,5300.0,26.289,26.289,26.2821,26.2821,5300.0
2010-12-30 15:15:00,37.75,37.76,37.75,37.76,2400.0,26.2821,26.289,26.2821,26.289,2400.0
2010-12-30 15:20:00,37.75,37.77,37.75,37.77,2500.0,26.2821,26.296,26.2821,26.296,2500.0
2010-12-30 15:25:00,37.77,37.82,37.74,37.82,8300.0,26.296,26.3308,26.2751,26.3308,8300.0
2010-12-30 15:30:00,37.83,37.87,37.82,37.87,6000.0,26.3378,26.3656,26.3308,26.3656,6000.0
2010-12-30 15:35:00,37.87,37.9,37.86,37.9,12700.0,26.3656,26.3865,26.3586,26.3865,12700.0
2010-12-30 15:40:00,37.89,37.91,37.87,37.88,10100.0,26.3795,26.3935,26.3656,26.3726,10100.0
2010-12-30 15:45:00,37.88,37.88,37.82,37.83,10900.0,26.3726,26.3726,26.3308,26.3378,10900.0
2010-12-30 15:50:00,37.82,37.85,37.82,37.85,15500.0,26.3308,26.3517,26.3308,26.3517,15500.0
2010-12-30 15:55:00,37.84,37.87,37.82,37.84,18800.0,26.3447,26.3656,26.3308,26.3447,18800.0
2010-12-31 09:30:00,37.85,37.92,37.7,37.84,9400.0,26.3517,26.4004,26.2472,26.3447,9400.0
2010-12-31 09:35:00,37.85,37.85,37.77,37.82,1700.0,26.3517,26.3517,26.296,26.3308,1700.0
2010-12-31 09:40:00,37.82,37.82,37.74,37.76,5200.0,26.3308,26.3308,26.2751,26.289,5200.0
2010-12-31 09:45:00,37.72,37.75,37.66,37.66,5300.0,26.2612,26.2821,26.2194,26.2194,5300.0
2010-12-31 09:50:00,37.66,37.67,37.65,37.66,2700.0,26.2194,26.2264,26.2124,26.2194,2700.0
2010-12-31 09:55:00,37.67,37.68,37.67,37.67,700.0,26.2264,26.2333,26.2264,26.2264,700.0
2010-12-31 10:00:00,37.66,37.67,37.63,37.63,3900.0,26.2194,26.2264,26.1985,26.1985,3900.0
2010-12-31 10:05:00,37.63,37.64,37.62,37.64,1700.0,26.1985,26.2055,26.1916,26.2055,1700.0
2010-12-31 10:10:00,37.65,37.66,37.64,37.66,2400.0,26.2124,26.2194,26.2055,26.2194,2400.0
2010-12-31 10:15:00,37.66,37.66,37.62,37.66,2000.0,26.2194,26.2194,26.1916,26.2194,2000.0
2010-12-31 10:20:00,37.66,37.68,37.65,37.68,1100.0,26.2194,26.2333,26.2124,26.2333,1100.0
2010-12-31 10:25:00,37.66,37.67,37.64,37.67,3200.0,26.2194,26.2264,26.2055,26.2264,3200.0
2010-12-31 10:30:00,37.68,37.68,37.65,37.66,3600.0,26.2333,26.2333,26.2124,26.2194,3600.0
2010-12-31 10:35:00,37.65,37.66,37.65,37.66,1500.0,26.2124,26.2194,26.2124,26.2194,1500.0
2010-12-31 10:40:00,37.66,37.68,37.66,37.66,1800.0,26.2194,26.2333,26.2194,26.2194,1800.0
2010-12-31 10:45:00,37.66,37.69,37.66,37.68,2100.0,26.2194,26.2403,26.2194,26.2333,2100.0
2010-12-31 10:50:00,37.68,37.7,37.68,37.69,7800.0,26.2333,26.2472,26.2333,26.2403,7800.0
2010-12-31 10:55:00,37.69,37.69,37.69,37.69,700.0,26.2403,26.2403,26.2403,26.2403,700.0
2010-12-31 11:00:00,37.68,37.79,37.68,37.79,12700.0,26.2333,26.3099,26.2333,26.3099,12700.0
2010-12-31 11:05:00,37.77,37.77,37.76,37.76,600.0,26.296,26.296,26.289,26.289,600.0
2010-12-31 11:10:00,37.77,37.77,37.7,37.73,21300.0,26.296,26.296,26.2472,26.2681,21300.0
2010-12-31 11:15:00,37.73,37.73,37.7,37.7,7000.0,26.2681,26.2681,26.2472,26.2472,7000.0
2010-12-31 11:20:00,37.69,37.69,37.67,37.67,1100.0,26.2403,26.2403,26.2264,26.2264,1100.0
2010-12-31 11:25:00,37.67,37.69,37.66,37.69,1600.0,26.2264,26.2403,26.2194,26.2403,1600.0
2010-12-31 11:30:00,37.68,37.68,37.65,37.65,4400.0,26.2333,26.2333,26.2124,26.2124,4400.0
2010-12-31 11:35:00,37.66,37.66,37.58,37.58,3800.0,26.2194,26.2194,26.1637,26.1637,3800.0
2010-12-31 11:40:00,37.57,37.57,37.53,37.53,1100.0,26.1567,26.1567,26.1289,26.1289,1100.0
2010-12-31 11:45:00,37.54,37.58,37.53,37.58,3700.0,26.1359,26.1637,26.1289,26.1637,3700.0
2010-12-31 11:50:00,37.6,37.6,37.59,37.6,2500.0,26.1776,26.1776,26.1707,26.1776,2500.0
2010-12-31 11:55:00,37.6,37.6,37.59,37.59,2400.0,26.1776,26.1776,26.1707,26.1707,2400.0
2010-12-31 12:00:00,37.6,37.62,37.59,37.6,5000.0,26.1776,26.1916,26.1707,26.1776,5000.0
2010-12-31 12:05:00,37.59,37.59,37.58,37.58,1500.0,26.1707,26.1707,26.1637,26.1637,1500.0
2010-12-31 12:10:00,37.6,37.63,37.6,37.6,1600.0,26.1776,26.1985,26.1776,26.1776,1600.0
2010-12-31 12:15:00,37.63,37.63,37.61,37.63,1000.0,26.1985,26.1985,26.1846,26.1985,1000.0
2010-12-31 12:20:00,37.62,37.62,37.58,37.58,1500.0,26.1916,26.1916,26.1637,26.1637,1500.0
2010-12-31 12:25:00,37.59,37.59,37.56,37.59,2900.0,26.1707,26.1707,26.1498,26.1707,2900.0
2010-12-31 12:30:00,37.59,37.6,37.54,37.55,6400.0,26.1707,26.1776,26.1359,26.1428,6400.0
2010-12-31 12:35:00,37.54,37.54,37.53,37.53,700.0,26.1359,26.1359,26.1289,26.1289,700.0
2010-12-31 12:40:00,37.53,37.54,37.46,37.46,4100.0,26.1289,26.1359,26.0802,26.0802,4100.0
2010-12-31 12:45:00,37.45,37.46,37.44,37.46,1900.0,26.0732,26.0802,26.0662,26.0802,1900.0
2010-12-31 12:50:00,37.46,37.49,37.46,37.49,2200.0,26.0802,26.101,26.0802,26.101,2200.0
2010-12-31 12:55:00,37.49,37.5,37.47,37.5,1800.0,26.101,26.108,26.0871,26.108,1800.0
2010-12-31 13:00:00,37.5,37.52,37.49,37.52,1000.0,26.108,26.1219,26.101,26.1219,1000.0
2010-12-31 13:05:00,37.51,37.58,37.51,37.51,8000.0,26.115,26.1637,26.115,26.115,8000.0
2010-12-31 13:10:00,37.51,37.58,37.5,37.54,17800.0,26.115,26.1637,26.108,26.1359,17800.0
2010-12-31 13:15:00,37.55,37.6,37.55,37.59,5200.0,26.1428,26.1776,26.1428,26.1707,5200.0
2010-12-31 13:20:00,37.6,37.6,37.59,37.6,800.0,26.1776,26.1776,26.1707,26.1776,800.0
2010-12-31 13:25:00,37.6,37.64,37.58,37.63,8600.0,26.1776,26.2055,26.1637,26.1985,8600.0
2010-12-31 13:30:00,37.65,37.68,37.65,37.66,1800.0,26.2124,26.2333,26.2124,26.2194,1800.0
2010-12-31 13:35:00,37.68,37.69,37.67,37.69,2400.0,26.2333,26.2403,26.2264,26.2403,2400.0
2010-12-31 13:40:00,37.69,37.7,37.69,37.69,7000.0,26.2403,26.2472,26.2403,26.2403,7000.0
2010-12-31 13:45:00,37.69,37.7,37.63,37.63,24200.0,26.2403,26.2472,26.1985,26.1985,24200.0
2010-12-31 13:50:00,37.63,37.64,37.6,37.6,6100.0,26.1985,26.2055,26.1776,26.1776,6100.0
2010-12-31 13:55:00,37.59,37.62,37.58,37.59,4700.0,26.1707,26.1916,26.1637,26.1707,4700.0
2010-12-31 14:00:00,37.59,37.59,37.56,37.58,2700.0,26.1707,26.1707,26.1498,26.1637,2700.0
2010-12-31 14:05:00,37.57,37.59,37.57,37.59,1600.0,26.1567,26.1707,26.1567,26.1707,1600.0
2010-12-31 14:10:00,37.58,37.58,37.57,37.57,2700.0,26.1637,26.1637,26.1567,26.1567,2700.0
2010-12-31 14:15:00,37.57,37.58,37.56,37.56,3600.0,26.1567,26.1637,26.1498,26.1498,3600.0
2010-12-31 14:20:00,37.57,37.59,37.57,37.59,4200.0,26.1567,26.1707,26.1567,26.1707,4200.0
2010-12-31 14:25:00,37.6,37.62,37.6,37.62,3500.0,26.1776,26.1916,26.1776,26.1916,3500.0
2010-12-31 14:30:00,37.63,37.7,37.62,37.7,12100.0,26.1985,26.2472,26.1916,26.2472,12100.0
2010-12-31 14:35:00,37.7,37.71,37.69,37.69,7200.0,26.2472,26.2542,26.2403,26.2403,7200.0
2010-12-31 14:40:00,37.7,37.76,37.68,37.76,18400.0,26.2472,26.289,26.2333,26.289,18400.0
2010-12-31 14:45:00,37.76,37.8,37.75,37.79,10800.0,26.289,26.3169,26.2821,26.3099,10800.0
2010-12-31 14:50:00,37.8,37.8,37.78,37.79,4900.0,26.3169,26.3169,26.3029,26.3099,4900.0
2010-12-31 14:55:00,37.79,37.79,37.77,37.77,5500.0,26.3099,26.3099,26.296,26.296,5500.0
2010-12-31 15:00:00,37.77,37.79,37.77,37.78,4900.0,26.296,26.3099,26.296,26.3029,4900.0
2010-12-31 15:05:00,37.79,37.83,37.79,37.83,5100.0,26.3099,26.3378,26.3099,26.3378,5100.0
2010-12-31 15:10:00,37.83,37.86,37.83,37.86,8900.0,26.3378,26.3586,26.3378,26.3586,8900.0
2010-12-31 15:15:00,37.86,37.86,37.85,37.85,5600.0,26.3586,26.3586,26.3517,26.3517,5600.0
2010-12-31 15:20:00,37.86,37.88,37.86,37.87,5300.0,26.3586,26.3726,26.3586,26.3656,5300.0
2010-12-31 15:25:00,37.87,37.88,37.77,37.77,41100.0,26.3656,26.3726,26.296,26.296,41100.0
2010-12-31 15:30:00,37.76,37.77,37.73,37.73,8200.0,26.289,26.296,26.2681,26.2681,8200.0
2010-12-31 15:35:00,37.74,37.74,37.69,37.7,7700.0,26.2751,26.2751,26.2403,26.2472,7700.0
2010-12-31 15:40:00,37.69,37.72,37.68,37.68,11700.0,26.2403,26.2612,26.2333,26.2333,11700.0
2010-12-31 15:45:00,37.68,37.69,37.46,37.46,42400.0,26.2333,26.2403,26.0802,26.0802,42400.0
2010-12-31 15:50:00,37.46,37.56,37.45,37.53,32100.0,26.0802,26.1498,26.0732,26.1289,32100.0
2010-12-31 15:55:00,37.53,37.54,37.47,37.5,61400.0,26.1289,26.1359,26.0871,26.108,61400.0
2011-01-03 09:30:00,37.74,37.84,37.74,37.81,14700.0,26.2751,26.3447,26.2751,26.3238,14700.0
2011-01-03 09:35:00,37.8,37.8,37.68,37.73,2100.0,26.3169,26.3169,26.2333,26.2681,2100.0
2011-01-03 09:40:00,37.73,37.82,37.69,37.82,9000.0,26.2681,26.3308,26.2403,26.3308,9000.0
2011-01-03 09:45:00,37.83,37.83,37.72,37.72,13000.0,26.3378,26.3378,26.2612,26.2612,13000.0
2011-01-03 09:50:00,37.75,37.77,37.75,37.75,2800.0,26.2821,26.296,26.2821,26.2821,2800.0
2011-01-03 09:55:00,37.75,37.79,37.7,37.74,6700.0,26.2821,26.3099,26.2472,26.2751,6700.0
2011-01-03 10:00:00,37.71,37.73,37.62,37.7,7900.0,26.2542,26.2681,26.1916,26.2472,7900.0
2011-01-03 10:05:00,37.71,37.76,37.65,37.7,7000.0,26.2542,26.289,26.2124,26.2472,7000.0
2011-01-03 10:10:00,37.71,37.84,37.63,37.63,33200.0,26.2542,26.3447,26.1985,26.1985,33200.0
2011-01-03 10:15:00,37.64,37.75,37.64,37.75,7600.0,26.2055,26.2821,26.2055,26.2821,7600.0
2011-01-03 10:20:00,37.75,37.78,37.74,37.75,5100.0,26.2821,26.3029,26.2751,26.2821,5100.0
2011-01-03 10:25:00,37.73,37.75,37.67,37.75,6800.0,26.2681,26.2821,26.2264,26.2821,6800.0
2011-01-03 10:30:00,37.73,37.77,37.73,37.77,2300.0,26.2681,26.296,26.2681,26.296,2300.0
2011-01-03 10:35:00,37.76,37.76,37.68,37.68,4200.0,26.289,26.289,26.2333,26.2333,4200.0
2011-01-03 10:40:00,37.69,37.78,37.69,37.73,18000.0,26.2403,26.3029,26.2403,26.2681,18000.0
2011-01-03 10:45:00,37.74,37.84,37.73,37.84,8000.0,26.2751,26.3447,26.2681,26.3447,8000.0
2011-01-03 10:50:00,37.82,37.84,37.78,37.8,11400.0,26.3308,26.3447,26.3029,26.3169,11400.0
2011-01-03 10:55:00,37.8,37.82,37.78,37.8,3600.0,26.3169,26.3308,26.3029,26.3169,3600.0
2011-01-03 11:00:00,37.81,37.83,37.79,37.83,7000.0,26.3238,26.3378,26.3099,26.3378,7000.0
2011-01-03 11:05:00,37.84,37.84,37.81,37.81,4900.0,26.3447,26.3447,26.3238,26.3238,4900.0
2011-01-03 11:10:00,37.82,37.86,37.82,37.86,3800.0,26.3308,26.3586,26.3308,26.3586,3800.0
2011-01-03 11:15:00,37.86,37.93,37.86,37.91,3100.0,26.3586,26.4074,26.3586,26.3935,3100.0
2011-01-03 11:20:00,37.92,37.96,37.92,37.93,5100.0,26.4004,26.4283,26.4004,26.4074,5100.0
2011-01-03 11:25:00,37.94,37.94,37.85,37.85,4000.0,26.4143,26.4143,26.3517,26.3517,4000.0
2011-01-03 11:30:00,37.85,37.86,37.7,37.71,27400.0,26.3517,26.3586,26.2472,26.2542,27400.0
2011-01-03 11:35:00,37.69,37.75,37.68,37.73,10800.0,26.2403,26.2821,26.2333,26.2681,10800.0
2011-01-03 11:40:00,37.74,37.78,37.7,37.7,3900.0,26.2751,26.3029,26.2472,26.2472,3900.0
2011-01-03 11:45:00,37.7,37.7,37.69,37.69,2600.0,26.2472,26.2472,26.2403,26.2403,2600.0
2011-01-03 11:50:00,37.68,37.68,37.64,37.64,2800.0,26.2333,26.2333,26.2055,26.2055,2800.0
2011-01-03 11:55:00,37.64,37.66,37.63,37.65,5000.0,26.2055,26.2194,26.1985,26.2124,5000.0
2011-01-03 12:00:00,37.66,37.66,37.6,37.6,8500.0,26.2194,26.2194,26.1776,26.1776,8500.0
2011-01-03 12:05:00,37.61,37.61,37.57,37.58,4800.0,26.1846,26.1846,26.1567,26.1637,4800.0
2011-01-03 12:10:00,37.59,37.65,37.59,37.62,4200.0,26.1707,26.2124,26.1707,26.1916,4200.0
2011-01-03 12:15:00,37.62,37.62,37.54,37.6,8700.0,26.1916,26.1916,26.1359,26.1776,8700.0
2011-01-03 12:20:00,37.6,37.65,37.57,37.58,7600.0,26.1776,26.2124,26.1567,26.1637,7600.0
2011-01-03 12:25:00,37.58,37.58,37.54,37.54,5700.0,26.1637,26.1637,26.1359,26.1359,5700.0
2011-01-03 12:30:00,37.54,37.61,37.54,37.59,7200.0,26.1359,26.1846,26.1359,26.1707,7200.0
2011-01-03 12:35:00,37.58,37.64,37.58,37.63,7400.0,26.1637,26.2055,26.1637,26.1985,7400.0
2011-01-03 12:40:00,37.64,37.64,37.6,37.6,4400.0,26.2055,26.2055,26.1776,26.1776,4400.0
2011-01-03 12:45:00,37.6,37.6,37.57,37.59,5200.0,26.1776,26.1776,26.1567,26.1707,5200.0
2011-01-03 12:50:00,37.58,37.62,37.58,37.62,2900.0,26.1637,26.1916,26.1637,26.1916,2900.0
2011-01-03 12:55:00,37.62,37.64,37.54,37.6,8400.0,26.1916,26.2055,26.1359,26.1776,8400.0
2011-01-03 13:00:00,37.6,37.61,37.59,37.6,7100.0,26.1776,26.1846,26.1707,26.1776,7100.0
2011-01-03 13:05:00,37.6,37.62,37.6,37.62,5500.0,26.1776,26.1916,26.1776,26.1916,5500.0
2011-01-03 13:10:00,37.62,37.62,37.56,37.59,8800.0,26.1916,26.1916,26.1498,26.1707,8800.0
2011-01-03 13:15:00,37.58,37.58,37.54,37.55,4800.0,26.1637,26.1637,26.1359,26.1428,4800.0
2011-01-03 13:20:00,37.55,37.56,37.54,37.56,2400.0,26.1428,26.1498,26.1359,26.1498,2400.0
2011-01-03 13:25:00,37.56,37.56,37.53,37.55,3700.0,26.1498,26.1498,26.1289,26.1428,3700.0
2011-01-03 13:30:00,37.56,37.58,37.5,37.51,4600.0,26.1498,26.1637,26.108,26.115,4600.0
2011-01-03 13:35:00,37.52,37.52,37.5,37.5,9500.0,26.1219,26.1219,26.108,26.108,9500.0
2011-01-03 13:40:00,37.51,37.52,37.5,37.52,7800.0,26.115,26.1219,26.108,26.1219,7800.0
2011-01-03 13:45:00,37.53,37.53,37.5,37.51,5400.0,26.1289,26.1289,26.108,26.115,5400.0
2011-01-03 13:50:00,37.5,37.51,37.48,37.48,4700.0,26.108,26.115,26.0941,26.0941,4700.0
2011-01-03 13:55:00,37.48,37.5,37.46,37.46,26800.0,26.0941,26.108,26.0802,26.0802,26800.0
2011-01-03 14:00:00,37.47,37.48,37.45,37.46,8700.0,26.0871,26.0941,26.0732,26.0802,8700.0
2011-01-03 14:05:00,37.45,37.46,37.39,37.41,17100.0,26.0732,26.0802,26.0314,26.0453,17100.0
2011-01-03 14:10:00,37.41,37.42,37.3,37.32,15300.0,26.0453,26.0523,25.9688,25.9827,15300.0
2011-01-03 14:15:00,37.32,37.36,37.31,37.35,6800.0,25.9827,26.0105,25.9757,26.0036,6800.0
2011-01-03 14:20:00,37.35,37.36,37.33,37.35,16200.0,26.0036,26.0105,25.9896,26.0036,16200.0
2011-01-03 14:25:00,37.35,37.36,37.34,37.35,10500.0,26.0036,26.0105,25.9966,26.0036,10500.0
2011-01-03 14:30:00,37.35,37.35,37.3,37.34,17900.0,26.0036,26.0036,25.9688,25.9966,17900.0
2011-01-03 14:35:00,37.35,37.35,37.33,37.35,7300.0,26.0036,26.0036,25.9896,26.0036,7300.0
2011-01-03 14:40:00,37.35,37.35,37.31,37.34,10200.0,26.0036,26.0036,25.9757,25.9966,10200.0
2011-01-03 14:45:00,37.34,37.37,37.32,37.37,11400.0,25.9966,26.0175,25.9827,26.0175,11400.0
2011-01-03 14:50:00,37.37,37.37,37.33,37.33,7200.0,26.0175,26.0175,25.9896,25.9896,7200.0
2011-01-03 14:55:00,37.33,37.36,37.33,37.36,9900.0,25.9896,26.0105,25.9896,26.0105,9900.0
2011-01-03 15:00:00,37.36,37.43,37.35,37.43,21400.0,26.0105,26.0593,26.0036,26.0593,21400.0
2011-01-03 15:05:00,37.43,37.43,37.36,37.38,13800.0,26.0593,26.0593,26.0105,26.0245,13800.0
2011-01-03 15:10:00,37.39,37.39,37.29,37.29,19700.0,26.0314,26.0314,25.9618,25.9618,19700.0
2011-01-03 15:15:00,37.29,37.3,37.25,37.25,26200.0,25.9618,25.9688,25.934,25.934,26200.0
2011-01-03 15:20:00,37.25,37.25,37.2,37.23,15400.0,25.934,25.934,25.8991,25.92,15400.0
2011-01-03 15:25:00,37.24,37.29,37.23,37.29,13300.0,25.927,25.9618,25.92,25.9618,13300.0
2011-01-03 15:30:00,37.28,37.29,37.28,37.29,10000.0,25.9548,25.9618,25.9548,25.9618,10000.0
2011-01-03 15:35:00,37.28,37.29,37.25,37.26,15500.0,25.9548,25.9618,25.934,25.9409,15500.0
2011-01-03 15:40:00,37.26,37.29,37.25,37.29,17100.0,25.9409,25.9618,25.934,25.9618,17100.0
2011-01-03 15:45:00,37.29,37.35,37.29,37.35,23200.0,25.9618,26.0036,25.9618,26.0036,23200.0
2011-01-03 15:50:00,37.34,37.36,37.29,37.29,26300.0,25.9966,26.0105,25.9618,25.9618,26300.0
2011-01-03 15:55:00,37.3,37.34,37.29,37.3,43500.0,25.9688,25.9966,25.9618,25.9688,43500.0
2011-01-04 09:30:00,37.66,37.67,37.57,37.59,22600.0,26.2194,26.2264,26.1567,26.1707,22600.0
2011-01-04 09:35:00,37.59,37.71,37.58,37.67,14200.0,26.1707,26.2542,26.1637,26.2264,14200.0
2011-01-04 09:40:00,37.66,37.66,37.55,37.61,9800.0,26.2194,26.2194,26.1428,26.1846,9800.0
2011-01-04 09:45:00,37.61,37.61,37.51,37.55,26800.0,26.1846,26.1846,26.115,26.1428,26800.0
2011-01-04 09:50:00,37.55,37.58,37.52,37.57,21800.0,26.1428,26.1637,26.1219,26.1567,21800.0
2011-01-04 09:55:00,37.57,37.64,37.56,37.6,13700.0,26.1567,26.2055,26.1498,26.1776,13700.0
2011-01-04 10:00:00,37.61,37.68,37.58,37.6,25900.0,26.1846,26.2333,26.1637,26.1776,25900.0
2011-01-04 10:05:00,37.6,37.6,37.39,37.48,25600.0,26.1776,26.1776,26.0314,26.0941,25600.0
2011-01-04 10:10:00,37.48,37.49,37.39,37.39,14900.0,26.0941,26.101,26.0314,26.0314,14900.0
2011-01-04 10:15:00,37.39,37.4,37.32,37.38,16800.0,26.0314,26.0384,25.9827,26.0245,16800.0
2011-01-04 10:20:00,37.38,37.4,37.36,37.38,7100.0,26.0245,26.0384,26.0105,26.0245,7100.0
2011-01-04 10:25:00,37.4,37.4,37.32,37.38,4900.0,26.0384,26.0384,25.9827,26.0245,4900.0
2011-01-04 10:30:00,37.4,37.49,37.38,37.39,17900.0,26.0384,26.101,26.0245,26.0314,17900.0
2011-01-04 10:35:00,37.39,37.39,37.29,37.3,14700.0,26.0314,26.0314,25.9618,25.9688,14700.0
2011-01-04 10:40:00,37.29,37.33,37.29,37.33,6800.0,25.9618,25.9896,25.9618,25.9896,6800.0
2011-01-04 10:45:00,37.32,37.35,37.24,37.25,9100.0,25.9827,26.0036,25.927,25.934,9100.0
2011-01-04 10:50:00,37.25,37.27,37.13,37.16,12500.0,25.934,25.9479,25.8504,25.8713,12500.0
2011-01-04 10:55:00,37.16,37.16,37.08,37.11,12200.0,25.8713,25.8713,25.8156,25.8365,12200.0
2011-01-04 11:00:00,37.1,37.14,37.1,37.11,5900.0,25.8295,25.8574,25.8295,25.8365,5900.0
2011-01-04 11:05:00,37.11,37.12,37.03,37.05,8700.0,25.8365,25.8434,25.7808,25.7947,8700.0
2011-01-04 11:10:00,37.03,37.03,36.92,36.96,23100.0,25.7808,25.7808,25.7042,25.732,23100.0
2011-01-04 11:15:00,36.97,37.06,36.91,36.99,23700.0,25.739,25.8017,25.6972,25.7529,23700.0
2011-01-04 11:20:00,37.0,37.01,36.94,36.96,6400.0,25.7599,25.7669,25.7181,25.732,6400.0
2011-01-04 11:25:00,36.96,36.98,36.82,36.82,9700.0,25.732,25.746,25.6346,25.6346,9700.0
2011-01-04 11:30:00,36.82,36.85,36.75,36.79,27000.0,25.6346,25.6555,25.5858,25.6137,27000.0
2011-01-04 11:35:00,36.82,36.83,36.77,36.78,9700.0,25.6346,25.6415,25.5998,25.6067,9700.0
2011-01-04 11:40:00,36.78,36.83,36.77,36.82,9800.0,25.6067,25.6415,25.5998,25.6346,9800.0
2011-01-04 11:45:00,36.81,36.82,36.72,36.72,15700.0,25.6276,25.6346,25.565,25.565,15700.0
2011-01-04 11:50:00,36.72,36.73,36.65,36.7,12400.0,25.565,25.5719,25.5162,25.551,12400.0
2011-01-04 11:55:00,36.69,36.69,36.56,36.59,12100.0,25.5441,25.5441,25.4536,25.4745,12100.0
2011-01-04 12:00:00,36.59,36.63,36.58,36.61,7100.0,25.4745,25.5023,25.4675,25.4884,7100.0
2011-01-04 12:05:00,36.62,36.63,36.59,36.59,13700.0,25.4953,25.5023,25.4745,25.4745,13700.0
2011-01-04 12:10:00,36.6,36.61,36.57,36.58,4800.0,25.4814,25.4884,25.4605,25.4675,4800.0
2011-01-04 12:15:00,36.6,36.6,36.58,36.59,2200.0,25.4814,25.4814,25.4675,25.4745,2200.0
2011-01-04 12:20:00,36.59,36.64,36.59,36.61,4800.0,25.4745,25.5093,25.4745,25.4884,4800.0
2011-01-04 12:25:00,36.61,36.64,36.59,36.6,12900.0,25.4884,25.5093,25.4745,25.4814,12900.0
2011-01-04 12:30:00,36.6,36.7,36.59,36.7,7900.0,25.4814,25.551,25.4745,25.551,7900.0
2011-01-04 12:35:00,36.7,36.76,36.7,36.74,9500.0,25.551,25.5928,25.551,25.5789,9500.0
2011-01-04 12:40:00,36.76,36.76,36.69,36.69,6000.0,25.5928,25.5928,25.5441,25.5441,6000.0
2011-01-04 12:45:00,36.7,36.71,36.67,36.71,4900.0,25.551,25.558,25.5301,25.558,4900.0
2011-01-04 12:50:00,36.72,36.75,36.72,36.74,5300.0,25.565,25.5858,25.565,25.5789,5300.0
2011-01-04 12:55:00,36.74,36.8,36.74,36.79,5800.0,25.5789,25.6207,25.5789,25.6137,5800.0
2011-01-04 13:00:00,36.79,36.8,36.73,36.74,9600.0,25.6137,25.6207,25.5719,25.5789,9600.0
2011-01-04 13:05:00,36.74,36.75,36.74,36.74,4800.0,25.5789,25.5858,25.5789,25.5789,4800.0
2011-01-04 13:10:00,36.74,36.79,36.74,36.79,3900.0,25.5789,25.6137,25.5789,25.6137,3900.0
2011-01-04 13:15:00,36.8,36.87,36.8,36.84,5500.0,25.6207,25.6694,25.6207,25.6485,5500.0
2011-01-04 13:20:00,36.84,36.87,36.84,36.87,2400.0,25.6485,25.6694,25.6485,25.6694,2400.0
2011-01-04 13:25:00,36.86,36.9,36.86,36.9,6300.0,25.6624,25.6903,25.6624,25.6903,6300.0
2011-01-04 13:30:00,36.89,36.94,36.89,36.92,11200.0,25.6833,25.7181,25.6833,25.7042,11200.0
2011-01-04 13:35:00,36.92,36.96,36.92,36.96,7400.0,25.7042,25.732,25.7042,25.732,7400.0
2011-01-04 13:40:00,36.95,36.95,36.92,36.93,3600.0,25.7251,25.7251,25.7042,25.7112,3600.0
2011-01-04 13:45:00,36.94,37.01,36.94,36.99,23000.0,25.7181,25.7669,25.7181,25.7529,23000.0
2011-01-04 13:50:00,36.99,37.0,36.99,36.99,4900.0,25.7529,25.7599,25.7529,25.7529,4900.0
2011-01-04 13:55:00,36.99,37.03,36.94,36.94,9400.0,25.7529,25.7808,25.7181,25.7181,9400.0
2011-01-04 14:00:00,36.95,36.96,36.93,36.95,38700.0,25.7251,25.732,25.7112,25.7251,38700.0
2011-01-04 14:05:00,36.95,37.06,36.94,37.03,34400.0,25.7251,25.8017,25.7181,25.7808,34400.0
2011-01-04 14:10:00,37.02,37.04,37.0,37.04,6200.0,25.7738,25.7877,25.7599,25.7877,6200.0
2011-01-04 14:15:00,37.04,37.05,37.04,37.05,2600.0,25.7877,25.7947,25.7877,25.7947,2600.0
2011-01-04 14:20:00,37.04,37.14,37.02,37.13,6300.0,25.7877,25.8574,25.7738,25.8504,6300.0
2011-01-04 14:25:00,37.13,37.14,37.09,37.09,8100.0,25.8504,25.8574,25.8226,25.8226,8100.0
2011-01-04 14:30:00,37.09,37.09,37.03,37.08,9700.0,25.8226,25.8226,25.7808,25.8156,9700.0
2011-01-04 14:35:00,37.09,37.1,37.0,37.04,19400.0,25.8226,25.8295,25.7599,25.7877,19400.0
2011-01-04 14:40:00,37.06,37.15,37.05,37.12,12700.0,25.8017,25.8643,25.7947,25.8434,12700.0
2011-01-04 14:45:00,37.12,37.14,37.08,37.13,8000.0,25.8434,25.8574,25.8156,25.8504,8000.0
2011-01-04 14:50:00,37.13,37.15,37.12,37.15,4500.0,25.8504,25.8643,25.8434,25.8643,4500.0
2011-01-04 14:55:00,37.14,37.15,37.06,37.06,8500.0,25.8574,25.8643,25.8017,25.8017,8500.0
2011-01-04 15:00:00,37.06,37.08,37.02,37.03,9700.0,25.8017,25.8156,25.7738,25.7808,9700.0
2011-01-04 15:05:00,37.03,37.03,36.96,36.97,11400.0,25.7808,25.7808,25.732,25.739,11400.0
2011-01-04 15:10:00,36.98,36.98,36.97,36.98,6200.0,25.746,25.746,25.739,25.746,6200.0
2011-01-04 15:15:00,36.98,37.0,36.96,36.99,7200.0,25.746,25.7599,25.732,25.7529,7200.0
2011-01-04 15:20:00,36.99,37.02,36.97,37.02,10800.0,25.7529,25.7738,25.739,25.7738,10800.0
2011-01-04 15:25:00,37.02,37.06,37.01,37.01,6500.0,25.7738,25.8017,25.7669,25.7669,6500.0
2011-01-04 15:30:00,37.02,37.03,36.95,36.96,7700.0,25.7738,25.7808,25.7251,25.732,7700.0
2011-01-04 15:35:00,36.95,36.97,36.92,36.94,14800.0,25.7251,25.739,25.7042,25.7181,14800.0
2011-01-04 15:40:00,36.93,36.93,36.91,36.93,11700.0,25.7112,25.7112,25.6972,25.7112,11700.0
2011-01-04 15:45:00,36.93,36.93,36.91,36.93,14400.0,25.7112,25.7112,25.6972,25.7112,14400.0
2011-01-04 15:50:00,36.92,36.94,36.91,36.94,14500.0,25.7042,25.7181,25.6972,25.7181,14500.0
2011-01-04 15:55:00,36.93,36.98,36.93,36.98,24800.0,25.7112,25.746,25.7112,25.746,24800.0
2011-01-05 09:30:00,37.08,37.1,36.91,37.1,18000.0,25.8156,25.8295,25.6972,25.8295,18000.0
2011-01-05 09:35:00,37.17,37.3,37.1,37.21,8000.0,25.8783,25.9688,25.8295,25.9061,8000.0
2011-01-05 09:40:00,37.21,37.26,37.15,37.15,12500.0,25.9061,25.9409,25.8643,25.8643,12500.0
2011-01-05 09:45:00,37.14,37.16,36.94,36.95,14600.0,25.8574,25.8713,25.7181,25.7251,14600.0
2011-01-05 09:50:00,36.95,36.99,36.89,36.94,12200.0,25.7251,25.7529,25.6833,25.7181,12200.0
2011-01-05 09:55:00,36.95,36.97,36.84,36.85,11000.0,25.7251,25.739,25.6485,25.6555,11000.0
2011-01-05 10:00:00,36.86,37.07,36.86,37.07,18600.0,25.6624,25.8086,25.6624,25.8086,18600.0
2011-01-05 10:05:00,37.09,37.19,37.04,37.18,17000.0,25.8226,25.8922,25.7877,25.8852,17000.0
2011-01-05 10:10:00,37.19,37.19,37.12,37.13,18900.0,25.8922,25.8922,25.8434,25.8504,18900.0
2011-01-05 10:15:00,37.13,37.14,37.04,37.09,9200.0,25.8504,25.8574,25.7877,25.8226,9200.0
2011-01-05 10:20:00,37.13,37.13,37.09,37.1,5800.0,25.8504,25.8504,25.8226,25.8295,5800.0
2011-01-05 10:25:00,37.08,37.08,37.04,37.05,7000.0,25.8156,25.8156,25.7877,25.7947,7000.0
2011-01-05 10:30:00,37.06,37.06,36.89,36.97,11500.0,25.8017,25.8017,25.6833,25.739,11500.0
2011-01-05 10:35:00,36.99,37.02,36.99,37.01,12100.0,25.7529,25.7738,25.7529,25.7669,12100.0
2011-01-05 10:40:00,37.04,37.19,37.04,37.18,19500.0,25.7877,25.8922,25.7877,25.8852,19500.0
2011-01-05 10:45:00,37.18,37.25,37.14,37.14,14200.0,25.8852,25.934,25.8574,25.8574,14200.0
2011-01-05 10:50:00,37.13,37.13,37.09,37.12,4300.0,25.8504,25.8504,25.8226,25.8434,4300.0
2011-01-05 10:55:00,37.09,37.14,37.09,37.1,2700.0,25.8226,25.8574,25.8226,25.8295,2700.0
2011-01-05 11:00:00,37.12,37.14,37.07,37.08,5700.0,25.8434,25.8574,25.8086,25.8156,5700.0
2011-01-05 11:05:00,37.06,37.08,37.02,37.07,4300.0,25.8017,25.8156,25.7738,25.8086,4300.0
2011-01-05 11:10:00,37.07,37.07,36.93,36.93,6100.0,25.8086,25.8086,25.7112,25.7112,6100.0
2011-01-05 11:15:00,36.95,37.03,36.95,37.03,3300.0,25.7251,25.7808,25.7251,25.7808,3300.0
2011-01-05 11:20:00,37.04,37.13,37.04,37.13,6400.0,25.7877,25.8504,25.7877,25.8504,6400.0
2011-01-05 11:25:00,37.14,37.25,37.14,37.2,13200.0,25.8574,25.934,25.8574,25.8991,13200.0
2011-01-05 11:30:00,37.2,37.21,37.16,37.16,7500.0,25.8991,25.9061,25.8713,25.8713,7500.0
2011-01-05 11:35:00,37.16,37.21,37.16,37.2,6000.0,25.8713,25.9061,25.8713,25.8991,6000.0
2011-01-05 11:40:00,37.19,37.19,37.15,37.15,2700.0,25.8922,25.8922,25.8643,25.8643,2700.0
2011-01-05 11:45:00,37.15,37.15,37.11,37.14,5000.0,25.8643,25.8643,25.8365,25.8574,5000.0
2011-01-05 11:50:00,37.13,37.16,37.13,37.13,2600.0,25.8504,25.8713,25.8504,25.8504,2600.0
2011-01-05 11:55:00,37.14,37.16,37.14,37.16,1700.0,25.8574,25.8713,25.8574,25.8713,1700.0
2011-01-05 12:00:00,37.15,37.18,37.15,37.16,1400.0,25.8643,25.8852,25.8643,25.8713,1400.0
2011-01-05 12:05:00,37.15,37.18,37.15,37.17,1000.0,25.8643,25.8852,25.8643,25.8783,1000.0
2011-01-05 12:10:00,37.17,37.18,37.13,37.13,7500.0,25.8783,25.8852,25.8504,25.8504,7500.0
2011-01-05 12:15:00,37.12,37.12,37.02,37.07,5800.0,25.8434,25.8434,25.7738,25.8086,5800.0
2011-01-05 12:20:00,37.07,37.09,37.06,37.08,3400.0,25.8086,25.8226,25.8017,25.8156,3400.0
2011-01-05 12:25:00,37.09,37.1,37.08,37.1,6800.0,25.8226,25.8295,25.8156,25.8295,6800.0
2011-01-05 12:30:00,37.09,37.16,37.09,37.16,13200.0,25.8226,25.8713,25.8226,25.8713,13200.0
2011-01-05 12:35:00,37.17,37.2,37.17,37.19,4800.0,25.8783,25.8991,25.8783,25.8922,4800.0
2011-01-05 12:40:00,37.19,37.22,37.16,37.17,9000.0,25.8922,25.9131,25.8713,25.8783,9000.0
2011-01-05 12:45:00,37.18,37.18,37.12,37.15,6200.0,25.8852,25.8852,25.8434,25.8643,6200.0
2011-01-05 12:50:00,37.16,37.25,37.16,37.23,5800.0,25.8713,25.934,25.8713,25.92,5800.0
2011-01-05 12:55:00,37.22,37.23,37.2,37.23,2500.0,25.9131,25.92,25.8991,25.92,2500.0
2011-01-05 13:00:00,37.2,37.23,37.2,37.22,3300.0,25.8991,25.92,25.8991,25.9131,3300.0
2011-01-05 13:05:00,37.23,37.27,37.23,37.27,7000.0,25.92,25.9479,25.92,25.9479,7000.0
2011-01-05 13:10:00,37.26,37.31,37.17,37.21,13500.0,25.9409,25.9757,25.8783,25.9061,13500.0
2011-01-05 13:15:00,37.2,37.22,37.17,37.17,4100.0,25.8991,25.9131,25.8783,25.8783,4100.0
2011-01-05 13:20:00,37.17,37.21,37.16,37.18,4500.0,25.8783,25.9061,25.8713,25.8852,4500.0
2011-01-05 13:25:00,37.19,37.19,37.18,37.19,3000.0,25.8922,25.8922,25.8852,25.8922,3000.0
2011-01-05 13:30:00,37.19,37.19,37.15,37.15,4600.0,25.8922,25.8922,25.8643,25.8643,4600.0
2011-01-05 13:35:00,37.15,37.15,37.02,37.08,9800.0,25.8643,25.8643,25.7738,25.8156,9800.0
2011-01-05 13:40:00,37.09,37.09,37.0,37.0,5600.0,25.8226,25.8226,25.7599,25.7599,5600.0
2011-01-05 13:45:00,36.98,37.04,36.98,37.04,2200.0,25.746,25.7877,25.746,25.7877,2200.0
2011-01-05 13:50:00,37.03,37.05,36.99,36.99,2800.0,25.7808,25.7947,25.7529,25.7529,2800.0
2011-01-05 13:55:00,37.01,37.04,37.01,37.03,2800.0,25.7669,25.7877,25.7669,25.7808,2800.0
2011-01-05 14:00:00,37.02,37.07,37.02,37.07,2600.0,25.7738,25.8086,25.7738,25.8086,2600.0
2011-01-05 14:05:00,37.08,37.15,37.08,37.15,3700.0,25.8156,25.8643,25.8156,25.8643,3700.0
2011-01-05 14:10:00,37.13,37.15,37.12,37.15,2300.0,25.8504,25.8643,25.8434,25.8643,2300.0
2011-01-05 14:15:00,37.16,37.2,37.16,37.19,2500.0,25.8713,25.8991,25.8713,25.8922,2500.0
2011-01-05 14:20:00,37.19,37.2,37.11,37.11,7600.0,25.8922,25.8991,25.8365,25.8365,7600.0
2011-01-05 14:25:00,37.11,37.14,37.1,37.11,4300.0,25.8365,25.8574,25.8295,25.8365,4300.0
2011-01-05 14:30:00,37.13,37.13,37.08,37.1,4500.0,25.8504,25.8504,25.8156,25.8295,4500.0
2011-01-05 14:35:00,37.09,37.09,37.04,37.06,3100.0,25.8226,25.8226,25.7877,25.8017,3100.0
2011-01-05 14:40:00,37.05,37.06,36.98,37.0,5400.0,25.7947,25.8017,25.746,25.7599,5400.0
2011-01-05 14:45:00,36.99,37.06,36.99,37.06,5200.0,25.7529,25.8017,25.7529,25.8017,5200.0
2011-01-05 14:50:00,37.06,37.13,37.06,37.13,9900.0,25.8017,25.8504,25.8017,25.8504,9900.0
2011-01-05 14:55:00,37.13,37.17,37.13,37.17,5300.0,25.8504,25.8783,25.8504,25.8783,5300.0
2011-01-05 15:00:00,37.18,37.2,37.13,37.19,8800.0,25.8852,25.8991,25.8504,25.8922,8800.0
2011-01-05 15:05:00,37.19,37.25,37.19,37.24,11700.0,25.8922,25.934,25.8922,25.927,11700.0
2011-01-05 15:10:00,37.24,37.25,37.19,37.19,10100.0,25.927,25.934,25.8922,25.8922,10100.0
2011-01-05 15:15:00,37.2,37.21,37.15,37.19,8000.0,25.8991,25.9061,25.8643,25.8922,8000.0
2011-01-05 15:20:00,37.2,37.2,37.17,37.19,5700.0,25.8991,25.8991,25.8783,25.8922,5700.0
2011-01-05 15:25:00,37.18,37.24,37.18,37.2,6400.0,25.8852,25.927,25.8852,25.8991,6400.0
2011-01-05 15:30:00,37.2,37.24,37.19,37.24,8100.0,25.8991,25.927,25.8922,25.927,8100.0
2011-01-05 15:35:00,37.24,37.25,37.21,37.22,12700.0,25.927,25.934,25.9061,25.9131,12700.0
2011-01-05 15:40:00,37.21,37.24,37.15,37.16,13800.0,25.9061,25.927,25.8643,25.8713,13800.0
2011-01-05 15:45:00,37.15,37.23,37.14,37.22,22800.0,25.8643,25.92,25.8574,25.9131,22800.0
2011-01-05 15:50:00,37.22,37.25,37.2,37.22,24800.0,25.9131,25.934,25.8991,25.9131,24800.0
2011-01-05 15:55:00,37.21,37.25,37.19,37.2,33100.0,25.9061,25.934,25.8922,25.8991,33100.0
2011-01-06 09:30:00,37.16,37.17,36.39,36.39,18900.0,25.8713,25.8783,25.3352,25.3352,18900.0
2011-01-06 09:35:00,36.43,36.62,36.39,36.51,16700.0,25.3631,25.4953,25.3352,25.4188,16700.0
2011-01-06 09:40:00,36.49,36.51,36.4,36.4,25300.0,25.4048,25.4188,25.3422,25.3422,25300.0
2011-01-06 09:45:00,36.41,36.42,36.32,36.39,34000.0,25.3491,25.3561,25.2865,25.3352,34000.0
2011-01-06 09:50:00,36.39,36.43,36.39,36.43,22200.0,25.3352,25.3631,25.3352,25.3631,22200.0
2011-01-06 09:55:00,36.43,36.51,36.42,36.43,25400.0,25.3631,25.4188,25.3561,25.3631,25400.0
2011-01-06 10:00:00,36.41,36.47,36.3,36.32,27900.0,25.3491,25.3909,25.2725,25.2865,27900.0
2011-01-06 10:05:00,36.31,36.32,36.23,36.27,28700.0,25.2795,25.2865,25.2238,25.2517,28700.0
2011-01-06 10:10:00,36.27,36.3,36.23,36.23,16200.0,25.2517,25.2725,25.2238,25.2238,16200.0
2011-01-06 10:15:00,36.23,36.34,36.23,36.3,12300.0,25.2238,25.3004,25.2238,25.2725,12300.0
2011-01-06 10:20:00,36.3,36.45,36.24,36.45,27800.0,25.2725,25.377,25.2308,25.377,27800.0
2011-01-06 10:25:00,36.46,36.56,36.46,36.56,11400.0,25.3839,25.4536,25.3839,25.4536,11400.0
2011-01-06 10:30:00,36.56,36.57,36.52,36.52,8700.0,25.4536,25.4605,25.4257,25.4257,8700.0
2011-01-06 10:35:00,36.52,36.53,36.41,36.43,13000.0,25.4257,25.4327,25.3491,25.3631,13000.0
2011-01-06 10:40:00,36.42,36.46,36.39,36.39,10600.0,25.3561,25.3839,25.3352,25.3352,10600.0
2011-01-06 10:45:00,36.39,36.48,36.37,36.43,11500.0,25.3352,25.3979,25.3213,25.3631,11500.0
2011-01-06 10:50:00,36.42,36.43,36.15,36.2,20400.0,25.3561,25.3631,25.1681,25.2029,20400.0
2011-01-06 10:55:00,36.18,36.18,36.03,36.06,14500.0,25.189,25.189,25.0846,25.1055,14500.0
2011-01-06 11:00:00,36.07,36.07,35.93,35.93,21200.0,25.1124,25.1124,25.0149,25.0149,21200.0
2011-01-06 11:05:00,35.93,35.94,35.88,35.88,23200.0,25.0149,25.0219,24.9801,24.9801,23200.0
2011-01-06 11:10:00,35.88,35.9,35.8,35.8,42700.0,24.9801,24.9941,24.9244,24.9244,42700.0
2011-01-06 11:15:00,35.8,35.88,35.8,35.84,19200.0,24.9244,24.9801,24.9244,24.9523,19200.0
2011-01-06 11:20:00,35.84,35.87,35.75,35.76,20900.0,24.9523,24.9732,24.8896,24.8966,20900.0
2011-01-06 11:25:00,35.76,35.81,35.73,35.76,21400.0,24.8966,24.9314,24.8757,24.8966,21400.0
2011-01-06 11:30:00,35.76,35.82,35.7,35.72,38100.0,24.8966,24.9384,24.8548,24.8687,38100.0
2011-01-06 11:35:00,35.71,35.75,35.56,35.56,58500.0,24.8618,24.8896,24.7574,24.7574,58500.0
2011-01-06 11:40:00,35.56,35.63,35.56,35.58,18000.0,24.7574,24.8061,24.7574,24.7713,18000.0
2011-01-06 11:45:00,35.58,35.58,35.46,35.51,22500.0,24.7713,24.7713,24.6877,24.7225,22500.0
2011-01-06 11:50:00,35.52,35.53,35.45,35.46,22600.0,24.7295,24.7365,24.6808,24.6877,22600.0
2011-01-06 11:55:00,35.48,35.68,35.39,35.58,45600.0,24.7017,24.8409,24.639,24.7713,45600.0
2011-01-06 12:00:00,35.57,35.67,35.55,35.65,28300.0,24.7643,24.8339,24.7504,24.82,28300.0
2011-01-06 12:05:00,35.66,35.7,35.57,35.58,20800.0,24.827,24.8548,24.7643,24.7713,20800.0
2011-01-06 12:10:00,35.59,35.73,35.58,35.71,14600.0,24.7782,24.8757,24.7713,24.8618,14600.0
2011-01-06 12:15:00,35.72,35.73,35.68,35.7,20700.0,24.8687,24.8757,24.8409,24.8548,20700.0
2011-01-06 12:20:00,35.68,35.71,35.68,35.7,6400.0,24.8409,24.8618,24.8409,24.8548,6400.0
2011-01-06 12:25:00,35.7,35.72,35.61,35.63,18500.0,24.8548,24.8687,24.7922,24.8061,18500.0
2011-01-06 12:30:00,35.63,35.65,35.6,35.63,9800.0,24.8061,24.82,24.7852,24.8061,9800.0
2011-01-06 12:35:00,35.64,35.71,35.63,35.7,18900.0,24.813,24.8618,24.8061,24.8548,18900.0
2011-01-06 12:40:00,35.69,35.69,35.65,35.65,11700.0,24.8479,24.8479,24.82,24.82,11700.0
2011-01-06 12:45:00,35.66,35.67,35.65,35.65,4500.0,24.827,24.8339,24.82,24.82,4500.0
2011-01-06 12:50:00,35.66,35.7,35.66,35.69,11400.0,24.827,24.8548,24.827,24.8479,11400.0
2011-01-06 12:55:00,35.69,35.7,35.66,35.66,5800.0,24.8479,24.8548,24.827,24.827,5800.0
2011-01-06 13:00:00,35.67,35.7,35.65,35.65,5200.0,24.8339,24.8548,24.82,24.82,5200.0
2011-01-06 13:05:00,35.65,35.68,35.65,35.67,2900.0,24.82,24.8409,24.82,24.8339,2900.0
2011-01-06 13:10:00,35.66,35.68,35.65,35.66,5600.0,24.827,24.8409,24.82,24.827,5600.0
2011-01-06 13:15:00,35.67,35.7,35.66,35.67,6100.0,24.8339,24.8548,24.827,24.8339,6100.0
2011-01-06 13:20:00,35.67,35.69,35.67,35.69,4100.0,24.8339,24.8479,24.8339,24.8479,4100.0
2011-01-06 13:25:00,35.69,35.7,35.69,35.7,8300.0,24.8479,24.8548,24.8479,24.8548,8300.0
2011-01-06 13:30:00,35.7,35.7,35.67,35.68,8700.0,24.8548,24.8548,24.8339,24.8409,8700.0
2011-01-06 13:35:00,35.67,35.71,35.67,35.71,33200.0,24.8339,24.8618,24.8339,24.8618,33200.0
2011-01-06 13:40:00,35.71,35.75,35.67,35.67,16200.0,24.8618,24.8896,24.8339,24.8339,16200.0
2011-01-06 13:45:00,35.68,35.72,35.67,35.71,30700.0,24.8409,24.8687,24.8339,24.8618,30700.0
2011-01-06 13:50:00,35.72,35.81,35.71,35.81,6000.0,24.8687,24.9314,24.8618,24.9314,6000.0
2011-01-06 13:55:00,35.82,35.86,35.79,35.85,10900.0,24.9384,24.9662,24.9175,24.9593,10900.0
2011-01-06 14:00:00,35.84,35.87,35.83,35.87,11600.0,24.9523,24.9732,24.9453,24.9732,11600.0
2011-01-06 14:05:00,35.87,35.89,35.84,35.86,9200.0,24.9732,24.9871,24.9523,24.9662,9200.0
2011-01-06 14:10:00,35.87,35.87,35.79,35.81,6100.0,24.9732,24.9732,24.9175,24.9314,6100.0
2011-01-06 14:15:00,35.82,35.83,35.79,35.79,5100.0,24.9384,24.9453,24.9175,24.9175,5100.0
2011-01-06 14:20:00,35.79,35.79,35.71,35.71,6700.0,24.9175,24.9175,24.8618,24.8618,6700.0
2011-01-06 14:25:00,35.73,35.76,35.7,35.74,7900.0,24.8757,24.8966,24.8548,24.8827,7900.0
2011-01-06 14:30:00,35.74,35.75,35.69,35.69,9300.0,24.8827,24.8896,24.8479,24.8479,9300.0
2011-01-06 14:35:00,35.69,35.7,35.68,35.69,9700.0,24.8479,24.8548,24.8409,24.8479,9700.0
2011-01-06 14:40:00,35.68,35.68,35.57,35.59,22900.0,24.8409,24.8409,24.7643,24.7782,22900.0
2011-01-06 14:45:00,35.58,35.65,35.58,35.58,11700.0,24.7713,24.82,24.7713,24.7713,11700.0
2011-01-06 14:50:00,35.58,35.58,35.5,35.5,10100.0,24.7713,24.7713,24.7156,24.7156,10100.0
2011-01-06 14:55:00,35.5,35.62,35.49,35.59,18900.0,24.7156,24.7991,24.7086,24.7782,18900.0
2011-01-06 15:00:00,35.58,35.58,35.56,35.56,9600.0,24.7713,24.7713,24.7574,24.7574,9600.0
2011-01-06 15:05:00,35.57,35.62,35.57,35.59,21500.0,24.7643,24.7991,24.7643,24.7782,21500.0
2011-01-06 15:10:00,35.6,35.65,35.6,35.65,8100.0,24.7852,24.82,24.7852,24.82,8100.0
2011-01-06 15:15:00,35.65,35.65,35.59,35.59,9500.0,24.82,24.82,24.7782,24.7782,9500.0
2011-01-06 15:20:00,35.59,35.61,35.55,35.57,15100.0,24.7782,24.7922,24.7504,24.7643,15100.0
2011-01-06 15:25:00,35.56,35.6,35.52,35.58,16400.0,24.7574,24.7852,24.7295,24.7713,16400.0
2011-01-06 15:30:00,35.58,35.58,35.51,35.51,20600.0,24.7713,24.7713,24.7225,24.7225,20600.0
2011-01-06 15:35:00,35.51,35.57,35.51,35.52,20200.0,24.7225,24.7643,24.7225,24.7295,20200.0
2011-01-06 15:40:00,35.52,35.53,35.48,35.48,24100.0,24.7295,24.7365,24.7017,24.7017,24100.0
2011-01-06 15:45:00,35.49,35.56,35.48,35.53,31000.0,24.7086,24.7574,24.7017,24.7365,31000.0
2011-01-06 15:50:00,35.53,35.53,35.45,35.49,44300.0,24.7365,24.7365,24.6808,24.7086,44300.0
2011-01-06 15:55:00,35.5,35.55,35.44,35.48,83200.0,24.7156,24.7504,24.6738,24.7017,83200.0
2011-01-07 09:30:00,35.5,35.62,35.32,35.41,6800.0,24.7156,24.7991,24.5903,24.6529,6800.0
2011-01-07 09:35:00,35.45,35.6,35.45,35.56,3700.0,24.6808,24.7852,24.6808,24.7574,3700.0
2011-01-07 09:40:00,35.58,35.58,35.49,35.49,17700.0,24.7713,24.7713,24.7086,24.7086,17700.0
2011-01-07 09:45:00,35.51,35.51,35.37,35.39,8000.0,24.7225,24.7225,24.6251,24.639,8000.0
2011-01-07 09:50:00,35.38,35.38,35.24,35.32,9000.0,24.632,24.632,24.5346,24.5903,9000.0
2011-01-07 09:55:00,35.33,35.49,35.33,35.45,13800.0,24.5972,24.7086,24.5972,24.6808,13800.0
2011-01-07 10:00:00,35.44,35.48,35.43,35.47,13500.0,24.6738,24.7017,24.6668,24.6947,13500.0
2011-01-07 10:05:00,35.45,35.51,35.45,35.51,12000.0,24.6808,24.7225,24.6808,24.7225,12000.0
2011-01-07 10:10:00,35.53,35.56,35.49,35.54,17100.0,24.7365,24.7574,24.7086,24.7434,17100.0
2011-01-07 10:15:00,35.55,35.59,35.53,35.55,10300.0,24.7504,24.7782,24.7365,24.7504,10300.0
2011-01-07 10:20:00,35.55,35.56,35.5,35.51,8400.0,24.7504,24.7574,24.7156,24.7225,8400.0
2011-01-07 10:25:00,35.52,35.54,35.48,35.48,7300.0,24.7295,24.7434,24.7017,24.7017,7300.0
2011-01-07 10:30:00,35.5,35.56,35.49,35.53,10500.0,24.7156,24.7574,24.7086,24.7365,10500.0
2011-01-07 10:35:00,35.51,35.53,35.45,35.46,9500.0,24.7225,24.7365,24.6808,24.6877,9500.0
2011-01-07 10:40:00,35.46,35.46,35.26,35.31,15700.0,24.6877,24.6877,24.5485,24.5833,15700.0
2011-01-07 10:45:00,35.3,35.39,35.27,35.34,11600.0,24.5763,24.639,24.5554,24.6042,11600.0
2011-01-07 10:50:00,35.33,35.33,35.14,35.15,23600.0,24.5972,24.5972,24.4649,24.4719,23600.0
2011-01-07 10:55:00,35.14,35.24,35.14,35.23,9800.0,24.4649,24.5346,24.4649,24.5276,9800.0
2011-01-07 11:00:00,35.22,35.34,35.22,35.34,9500.0,24.5206,24.6042,24.5206,24.6042,9500.0
2011-01-07 11:05:00,35.34,35.38,35.23,35.24,10000.0,24.6042,24.632,24.5276,24.5346,10000.0
2011-01-07 11:10:00,35.23,35.28,35.22,35.22,11500.0,24.5276,24.5624,24.5206,24.5206,11500.0
2011-01-07 11:15:00,35.24,35.29,35.22,35.27,9800.0,24.5346,24.5694,24.5206,24.5554,9800.0
2011-01-07 11:20:00,35.27,35.27,35.19,35.21,9500.0,24.5554,24.5554,24.4998,24.5137,9500.0
2011-01-07 11:25:00,35.21,35.24,35.21,35.21,5600.0,24.5137,24.5346,24.5137,24.5137,5600.0
2011-01-07 11:30:00,35.21,35.21,35.12,35.16,12000.0,24.5137,24.5137,24.451,24.4789,12000.0
2011-01-07 11:35:00,35.16,35.17,35.08,35.16,9600.0,24.4789,24.4858,24.4232,24.4789,9600.0
2011-01-07 11:40:00,35.16,35.16,35.1,35.11,11700.0,24.4789,24.4789,24.4371,24.4441,11700.0
2011-01-07 11:45:00,35.11,35.17,35.1,35.14,14700.0,24.4441,24.4858,24.4371,24.4649,14700.0
2011-01-07 11:50:00,35.13,35.15,35.1,35.12,16700.0,24.458,24.4719,24.4371,24.451,16700.0
2011-01-07 11:55:00,35.13,35.22,35.11,35.22,9800.0,24.458,24.5206,24.4441,24.5206,9800.0
2011-01-07 12:00:00,35.22,35.24,35.18,35.19,7600.0,24.5206,24.5346,24.4928,24.4998,7600.0
2011-01-07 12:05:00,35.19,35.2,35.19,35.2,4400.0,24.4998,24.5067,24.4998,24.5067,4400.0
2011-01-07 12:10:00,35.2,35.2,35.16,35.17,2400.0,24.5067,24.5067,24.4789,24.4858,2400.0
2011-01-07 12:15:00,35.17,35.21,35.17,35.19,5900.0,24.4858,24.5137,24.4858,24.4998,5900.0
2011-01-07 12:20:00,35.17,35.19,35.15,35.18,3200.0,24.4858,24.4998,24.4719,24.4928,3200.0
2011-01-07 12:25:00,35.2,35.2,35.02,35.02,6100.0,24.5067,24.5067,24.3814,24.3814,6100.0
2011-01-07 12:30:00,35.03,35.08,34.97,34.98,16700.0,24.3884,24.4232,24.3466,24.3535,16700.0
2011-01-07 12:35:00,35.0,35.05,35.0,35.01,6300.0,24.3675,24.4023,24.3675,24.3744,6300.0
2011-01-07 12:40:00,35.01,35.02,34.98,35.02,5400.0,24.3744,24.3814,24.3535,24.3814,5400.0
2011-01-07 12:45:00,35.0,35.0,34.89,34.91,10800.0,24.3675,24.3675,24.2909,24.3048,10800.0
2011-01-07 12:50:00,34.91,34.92,34.81,34.86,7400.0,24.3048,24.3118,24.2352,24.27,7400.0
2011-01-07 12:55:00,34.86,34.99,34.86,34.99,8700.0,24.27,24.3605,24.27,24.3605,8700.0
2011-01-07 13:00:00,35.0,35.04,35.0,35.04,2600.0,24.3675,24.3953,24.3675,24.3953,2600.0
2011-01-07 13:05:00,35.05,35.08,35.04,35.07,7100.0,24.4023,24.4232,24.3953,24.4162,7100.0
2011-01-07 13:10:00,35.08,35.08,35.04,35.04,1500.0,24.4232,24.4232,24.3953,24.3953,1500.0
2011-01-07 13:15:00,35.06,35.18,35.06,35.14,6000.0,24.4092,24.4928,24.4092,24.4649,6000.0
2011-01-07 13:20:00,35.14,35.18,35.08,35.17,22400.0,24.4649,24.4928,24.4232,24.4858,22400.0
2011-01-07 13:25:00,35.18,35.18,35.12,35.16,4000.0,24.4928,24.4928,24.451,24.4789,4000.0
2011-01-07 13:30:00,35.18,35.21,35.17,35.2,7800.0,24.4928,24.5137,24.4858,24.5067,7800.0
2011-01-07 13:35:00,35.2,35.25,35.2,35.25,4400.0,24.5067,24.5415,24.5067,24.5415,4400.0
2011-01-07 13:40:00,35.25,35.25,35.18,35.18,9300.0,24.5415,24.5415,24.4928,24.4928,9300.0
2011-01-07 13:45:00,35.18,35.19,35.18,35.19,1500.0,24.4928,24.4998,24.4928,24.4998,1500.0
2011-01-07 13:50:00,35.2,35.2,35.16,35.19,4700.0,24.5067,24.5067,24.4789,24.4998,4700.0
2011-01-07 13:55:00,35.18,35.2,35.16,35.2,1300.0,24.4928,24.5067,24.4789,24.5067,1300.0
2011-01-07 14:00:00,35.19,35.2,35.18,35.19,6400.0,24.4998,24.5067,24.4928,24.4998,6400.0
2011-01-07 14:05:00,35.18,35.2,35.16,35.2,6000.0,24.4928,24.5067,24.4789,24.5067,6000.0
2011-01-07 14:10:00,35.19,35.22,35.17,35.22,5700.0,24.4998,24.5206,24.4858,24.5206,5700.0
2011-01-07 14:15:00,35.22,35.28,35.22,35.27,17200.0,24.5206,24.5624,24.5206,24.5554,17200.0
2011-01-07 14:20:00,35.27,35.29,35.26,35.29,4100.0,24.5554,24.5694,24.5485,24.5694,4100.0
2011-01-07 14:25:00,35.29,35.33,35.29,35.31,7400.0,24.5694,24.5972,24.5694,24.5833,7400.0
2011-01-07 14:30:00,35.31,35.32,35.3,35.3,3500.0,24.5833,24.5903,24.5763,24.5763,3500.0
2011-01-07 14:35:00,35.31,35.33,35.3,35.33,6600.0,24.5833,24.5972,24.5763,24.5972,6600.0
2011-01-07 14:40:00,35.32,35.34,35.27,35.31,8300.0,24.5903,24.6042,24.5554,24.5833,8300.0
2011-01-07 14:45:00,35.31,35.32,35.27,35.29,6400.0,24.5833,24.5903,24.5554,24.5694,6400.0
2011-01-07 14:50:00,35.3,35.31,35.25,35.28,4700.0,24.5763,24.5833,24.5415,24.5624,4700.0
2011-01-07 14:55:00,35.28,35.29,35.24,35.24,3800.0,24.5624,24.5694,24.5346,24.5346,3800.0
2011-01-07 15:00:00,35.23,35.26,35.21,35.22,4800.0,24.5276,24.5485,24.5137,24.5206,4800.0
2011-01-07 15:05:00,35.22,35.3,35.22,35.29,6800.0,24.5206,24.5763,24.5206,24.5694,6800.0
2011-01-07 15:10:00,35.29,35.3,35.23,35.26,7900.0,24.5694,24.5763,24.5276,24.5485,7900.0
2011-01-07 15:15:00,35.26,35.34,35.26,35.29,14400.0,24.5485,24.6042,24.5485,24.5694,14400.0
2011-01-07 15:20:00,35.29,35.31,35.27,35.29,21700.0,24.5694,24.5833,24.5554,24.5694,21700.0
2011-01-07 15:25:00,35.29,35.31,35.2,35.22,29700.0,24.5694,24.5833,24.5067,24.5206,29700.0
2011-01-07 15:30:00,35.23,35.32,35.23,35.32,22900.0,24.5276,24.5903,24.5276,24.5903,22900.0
2011-01-07 15:35:00,35.31,35.36,35.26,35.36,24700.0,24.5833,24.6181,24.5485,24.6181,24700.0
2011-01-07 15:40:00,35.36,35.42,35.35,35.39,20600.0,24.6181,24.6599,24.6111,24.639,20600.0
2011-01-07 15:45:00,35.4,35.44,35.33,35.35,33600.0,24.646,24.6738,24.5972,24.6111,33600.0
2011-01-07 15:50:00,35.35,35.37,35.31,35.37,28200.0,24.6111,24.6251,24.5833,24.6251,28200.0
2011-01-07 15:55:00,35.36,35.43,35.36,35.41,82300.0,24.6181,24.6668,24.6181,24.6529,82300.0
2011-01-10 09:30:00,35.31,35.38,35.29,35.29,11100.0,24.5833,24.632,24.5694,24.5694,11100.0
2011-01-10 09:35:00,35.3,35.37,35.29,35.33,15400.0,24.5763,24.6251,24.5694,24.5972,15400.0
2011-01-10 09:40:00,35.37,35.45,35.3,35.37,9800.0,24.6251,24.6808,24.5763,24.6251,9800.0
2011-01-10 09:45:00,35.37,35.49,35.37,35.41,11300.0,24.6251,24.7086,24.6251,24.6529,11300.0
2011-01-10 09:50:00,35.41,35.47,35.29,35.43,21400.0,24.6529,24.6947,24.5694,24.6668,21400.0
2011-01-10 09:55:00,35.37,35.39,35.29,35.33,21500.0,24.6251,24.639,24.5694,24.5972,21500.0
2011-01-10 10:00:00,35.33,35.43,35.33,35.42,14600.0,24.5972,24.6668,24.5972,24.6599,14600.0
2011-01-10 10:05:00,35.44,35.48,35.41,35.45,16600.0,24.6738,24.7017,24.6529,24.6808,16600.0
2011-01-10 10:10:00,35.46,35.7,35.44,35.67,96900.0,24.6877,24.8548,24.6738,24.8339,96900.0
2011-01-10 10:15:00,35.68,35.69,35.56,35.58,32200.0,24.8409,24.8479,24.7574,24.7713,32200.0
2011-01-10 10:20:00,35.6,35.63,35.47,35.6,26700.0,24.7852,24.8061,24.6947,24.7852,26700.0
2011-01-10 10:25:00,35.6,35.65,35.48,35.48,35100.0,24.7852,24.82,24.7017,24.7017,35100.0
2011-01-10 10:30:00,35.49,35.61,35.48,35.53,19500.0,24.7086,24.7922,24.7017,24.7365,19500.0
2011-01-10 10:35:00,35.53,35.53,35.45,35.45,9000.0,24.7365,24.7365,24.6808,24.6808,9000.0
2011-01-10 10:40:00,35.45,35.52,35.45,35.49,11100.0,24.6808,24.7295,24.6808,24.7086,11100.0
2011-01-10 10:45:00,35.49,35.55,35.48,35.55,8600.0,24.7086,24.7504,24.7017,24.7504,8600.0
2011-01-10 10:50:00,35.56,35.56,35.39,35.43,25900.0,24.7574,24.7574,24.639,24.6668,25900.0
2011-01-10 10:55:00,35.42,35.42,35.31,35.36,14900.0,24.6599,24.6599,24.5833,24.6181,14900.0
2011-01-10 11:00:00,35.38,35.52,35.38,35.46,10400.0,24.632,24.7295,24.632,24.6877,10400.0
2011-01-10 11:05:00,35.46,35.53,35.43,35.53,14000.0,24.6877,24.7365,24.6668,24.7365,14000.0
2011-01-10 11:10:00,35.53,35.59,35.49,35.51,14800.0,24.7365,24.7782,24.7086,24.7225,14800.0
2011-01-10 11:15:00,35.52,35.57,35.5,35.5,6100.0,24.7295,24.7643,24.7156,24.7156,6100.0
2011-01-10 11:20:00,35.51,35.54,35.47,35.5,5200.0,24.7225,24.7434,24.6947,24.7156,5200.0
2011-01-10 11:25:00,35.49,35.52,35.49,35.51,9300.0,24.7086,24.7295,24.7086,24.7225,9300.0
2011-01-10 11:30:00,35.51,35.53,35.42,35.42,8300.0,24.7225,24.7365,24.6599,24.6599,8300.0
2011-01-10 11:35:00,35.46,35.51,35.44,35.51,1300.0,24.6877,24.7225,24.6738,24.7225,1300.0
2011-01-10 11:40:00,35.51,35.56,35.51,35.55,8100.0,24.7225,24.7574,24.7225,24.7504,8100.0
2011-01-10 11:45:00,35.55,35.56,35.54,35.55,2100.0,24.7504,24.7574,24.7434,24.7504,2100.0
2011-01-10 11:50:00,35.55,35.61,35.54,35.6,11600.0,24.7504,24.7922,24.7434,24.7852,11600.0
2011-01-10 11:55:00,35.61,35.62,35.6,35.61,5800.0,24.7922,24.7991,24.7852,24.7922,5800.0
2011-01-10 12:00:00,35.6,35.62,35.57,35.62,7500.0,24.7852,24.7991,24.7643,24.7991,7500.0
2011-01-10 12:05:00,35.61,35.68,35.61,35.66,13600.0,24.7922,24.8409,24.7922,24.827,13600.0
2011-01-10 12:10:00,35.67,35.67,35.54,35.54,4800.0,24.8339,24.8339,24.7434,24.7434,4800.0
2011-01-10 12:15:00,35.55,35.58,35.5,35.55,22900.0,24.7504,24.7713,24.7156,24.7504,22900.0
2011-01-10 12:20:00,35.54,35.58,35.54,35.57,14300.0,24.7434,24.7713,24.7434,24.7643,14300.0
2011-01-10 12:25:00,35.58,35.63,35.56,35.63,4300.0,24.7713,24.8061,24.7574,24.8061,4300.0
2011-01-10 12:30:00,35.62,35.62,35.56,35.62,13300.0,24.7991,24.7991,24.7574,24.7991,13300.0
2011-01-10 12:35:00,35.63,35.68,35.56,35.61,10500.0,24.8061,24.8409,24.7574,24.7922,10500.0
2011-01-10 12:40:00,35.6,35.66,35.6,35.64,13100.0,24.7852,24.827,24.7852,24.813,13100.0
2011-01-10 12:45:00,35.64,35.68,35.63,35.68,7900.0,24.813,24.8409,24.8061,24.8409,7900.0
2011-01-10 12:50:00,35.69,35.76,35.68,35.74,17200.0,24.8479,24.8966,24.8409,24.8827,17200.0
2011-01-10 12:55:00,35.75,35.75,35.72,35.72,7700.0,24.8896,24.8896,24.8687,24.8687,7700.0
2011-01-10 13:00:00,35.73,35.75,35.72,35.75,7200.0,24.8757,24.8896,24.8687,24.8896,7200.0
2011-01-10 13:05:00,35.74,35.76,35.74,35.75,11100.0,24.8827,24.8966,24.8827,24.8896,11100.0
2011-01-10 13:10:00,35.75,35.8,35.74,35.79,6200.0,24.8896,24.9244,24.8827,24.9175,6200.0
2011-01-10 13:15:00,35.8,35.83,35.76,35.76,6500.0,24.9244,24.9453,24.8966,24.8966,6500.0
2011-01-10 13:20:00,35.77,35.83,35.76,35.83,22900.0,24.9036,24.9453,24.8966,24.9453,22900.0
2011-01-10 13:25:00,35.83,35.85,35.82,35.84,8200.0,24.9453,24.9593,24.9384,24.9523,8200.0
2011-01-10 13:30:00,35.84,35.87,35.83,35.84,7900.0,24.9523,24.9732,24.9453,24.9523,7900.0
2011-01-10 13:35:00,35.84,35.86,35.83,35.85,3500.0,24.9523,24.9662,24.9453,24.9593,3500.0
2011-01-10 13:40:00,35.86,35.91,35.86,35.91,5900.0,24.9662,25.001,24.9662,25.001,5900.0
2011-01-10 13:45:00,35.91,35.92,35.9,35.92,10500.0,25.001,25.008,24.9941,25.008,10500.0
2011-01-10 13:50:00,35.91,35.93,35.9,35.9,5200.0,25.001,25.0149,24.9941,24.9941,5200.0
2011-01-10 13:55:00,35.9,35.93,35.9,35.93,7300.0,24.9941,25.0149,24.9941,25.0149,7300.0
2011-01-10 14:00:00,35.94,35.94,35.86,35.86,10200.0,25.0219,25.0219,24.9662,24.9662,10200.0
2011-01-10 14:05:00,35.86,35.93,35.82,35.93,13900.0,24.9662,25.0149,24.9384,25.0149,13900.0
2011-01-10 14:10:00,35.93,36.0,35.93,35.97,17500.0,25.0149,25.0637,25.0149,25.0428,17500.0
2011-01-10 14:15:00,35.97,35.97,35.94,35.96,8600.0,25.0428,25.0428,25.0219,25.0358,8600.0
2011-01-10 14:20:00,35.95,35.96,35.94,35.96,4000.0,25.0289,25.0358,25.0219,25.0358,4000.0
2011-01-10 14:25:00,35.96,35.96,35.91,35.95,14000.0,25.0358,25.0358,25.001,25.0289,14000.0
2011-01-10 14:30:00,35.94,36.02,35.94,35.96,12000.0,25.0219,25.0776,25.0219,25.0358,12000.0
2011-01-10 14:35:00,35.97,36.03,35.97,36.03,7500.0,25.0428,25.0846,25.0428,25.0846,7500.0
2011-01-10 14:40:00,36.03,36.03,35.97,35.98,8100.0,25.0846,25.0846,25.0428,25.0498,8100.0
2011-01-10 14:45:00,35.98,36.03,35.96,36.02,9500.0,25.0498,25.0846,25.0358,25.0776,9500.0
2011-01-10 14:50:00,36.03,36.07,36.03,36.06,11800.0,25.0846,25.1124,25.0846,25.1055,11800.0
2011-01-10 14:55:00,36.06,36.07,36.03,36.03,12500.0,25.1055,25.1124,25.0846,25.0846,12500.0
2011-01-10 15:00:00,36.03,36.1,36.03,36.09,27000.0,25.0846,25.1333,25.0846,25.1263,27000.0
2011-01-10 15:05:00,36.1,36.25,36.1,36.24,57700.0,25.1333,25.2377,25.1333,25.2308,57700.0
2011-01-10 15:10:00,36.24,36.28,36.24,36.27,25700.0,25.2308,25.2586,25.2308,25.2517,25700.0
2011-01-10 15:15:00,36.26,36.27,36.26,36.26,6100.0,25.2447,25.2517,25.2447,25.2447,6100.0
2011-01-10 15:20:00,36.26,36.29,36.26,36.29,24900.0,25.2447,25.2656,25.2447,25.2656,24900.0
2011-01-10 15:25:00,36.28,36.32,36.28,36.31,23800.0,25.2586,25.2865,25.2586,25.2795,23800.0
2011-01-10 15:30:00,36.31,36.33,36.26,36.33,44800.0,25.2795,25.2934,25.2447,25.2934,44800.0
2011-01-10 15:35:00,36.33,36.46,36.33,36.45,57600.0,25.2934,25.3839,25.2934,25.377,57600.0
2011-01-10 15:40:00,36.44,36.5,36.44,36.49,41500.0,25.37,25.4118,25.37,25.4048,41500.0
2011-01-10 15:45:00,36.49,36.5,36.43,36.46,45600.0,25.4048,25.4118,25.3631,25.3839,45600.0
2011-01-10 15:50:00,36.46,36.47,36.37,36.39,69700.0,25.3839,25.3909,25.3213,25.3352,69700.0
2011-01-10 15:55:00,36.38,36.4,36.33,36.33,71200.0,25.3282,25.3422,25.2934,25.2934,71200.0
2011-01-11 09:30:00,36.58,36.85,36.47,36.47,18700.0,25.4675,25.6555,25.3909,25.3909,18700.0
2011-01-11 09:35:00,36.42,36.42,36.12,36.14,10500.0,25.3561,25.3561,25.1472,25.1612,10500.0
2011-01-11 09:40:00,36.15,36.15,35.97,35.98,15300.0,25.1681,25.1681,25.0428,25.0498,15300.0
2011-01-11 09:45:00,36.0,36.06,35.93,36.0,19600.0,25.0637,25.1055,25.0149,25.0637,19600.0
2011-01-11 09:50:00,36.0,36.06,36.0,36.02,11700.0,25.0637,25.1055,25.0637,25.0776,11700.0
2011-01-11 09:55:00,36.01,36.03,35.88,35.9,10400.0,25.0706,25.0846,24.9801,24.9941,10400.0
2011-01-11 10:00:00,35.88,36.02,35.79,35.97,18600.0,24.9801,25.0776,24.9175,25.0428,18600.0
2011-01-11 10:05:00,35.96,36.0,35.91,35.92,6800.0,25.0358,25.0637,25.001,25.008,6800.0
2011-01-11 10:10:00,35.93,35.93,35.79,35.8,11000.0,25.0149,25.0149,24.9175,24.9244,11000.0
2011-01-11 10:15:00,35.8,35.8,35.68,35.74,12100.0,24.9244,24.9244,24.8409,24.8827,12100.0
2011-01-11 10:20:00,35.73,35.73,35.66,35.72,6700.0,24.8757,24.8757,24.827,24.8687,6700.0
2011-01-11 10:25:00,35.72,35.78,35.71,35.75,12600.0,24.8687,24.9105,24.8618,24.8896,12600.0
2011-01-11 10:30:00,35.76,35.76,35.6,35.62,10300.0,24.8966,24.8966,24.7852,24.7991,10300.0
2011-01-11 10:35:00,35.6,35.68,35.6,35.68,6000.0,24.7852,24.8409,24.7852,24.8409,6000.0
2011-01-11 10:40:00,35.66,35.67,35.65,35.65,2800.0,24.827,24.8339,24.82,24.82,2800.0
2011-01-11 10:45:00,35.66,35.71,35.65,35.69,11000.0,24.827,24.8618,24.82,24.8479,11000.0
2011-01-11 10:50:00,35.68,35.73,35.67,35.67,3700.0,24.8409,24.8757,24.8339,24.8339,3700.0
2011-01-11 10:55:00,35.68,35.68,35.65,35.66,2500.0,24.8409,24.8409,24.82,24.827,2500.0
2011-01-11 11:00:00,35.66,35.71,35.65,35.65,5200.0,24.827,24.8618,24.82,24.82,5200.0
2011-01-11 11:05:00,35.67,35.7,35.65,35.7,6600.0,24.8339,24.8548,24.82,24.8548,6600.0
2011-01-11 11:10:00,35.69,35.71,35.69,35.7,2800.0,24.8479,24.8618,24.8479,24.8548,2800.0
2011-01-11 11:15:00,35.71,35.71,35.66,35.67,3000.0,24.8618,24.8618,24.827,24.8339,3000.0
2011-01-11 11:20:00,35.66,35.71,35.65,35.71,9100.0,24.827,24.8618,24.82,24.8618,9100.0
2011-01-11 11:25:00,35.72,35.77,35.72,35.76,9100.0,24.8687,24.9036,24.8687,24.8966,9100.0
2011-01-11 11:30:00,35.76,35.78,35.74,35.76,10400.0,24.8966,24.9105,24.8827,24.8966,10400.0
2011-01-11 11:35:00,35.76,35.77,35.65,35.65,7700.0,24.8966,24.9036,24.82,24.82,7700.0
2011-01-11 11:40:00,35.66,35.68,35.65,35.65,9200.0,24.827,24.8409,24.82,24.82,9200.0
2011-01-11 11:45:00,35.65,35.7,35.65,35.7,10300.0,24.82,24.8548,24.82,24.8548,10300.0
2011-01-11 11:50:00,35.7,35.7,35.65,35.65,7200.0,24.8548,24.8548,24.82,24.82,7200.0
2011-01-11 11:55:00,35.66,35.66,35.65,35.65,10100.0,24.827,24.827,24.82,24.82,10100.0
2011-01-11 12:00:00,35.65,35.66,35.65,35.66,11000.0,24.82,24.827,24.82,24.827,11000.0
2011-01-11 12:05:00,35.66,35.67,35.65,35.65,7500.0,24.827,24.8339,24.82,24.82,7500.0
2011-01-11 12:10:00,35.65,35.65,35.56,35.57,10200.0,24.82,24.82,24.7574,24.7643,10200.0
2011-01-11 12:15:00,35.56,35.57,35.53,35.53,4500.0,24.7574,24.7643,24.7365,24.7365,4500.0
2011-01-11 12:20:00,35.53,35.53,35.5,35.5,7100.0,24.7365,24.7365,24.7156,24.7156,7100.0
2011-01-11 12:25:00,35.51,35.52,35.5,35.5,8700.0,24.7225,24.7295,24.7156,24.7156,8700.0
2011-01-11 12:30:00,35.51,35.54,35.5,35.54,4800.0,24.7225,24.7434,24.7156,24.7434,4800.0
2011-01-11 12:35:00,35.54,35.59,35.53,35.58,7300.0,24.7434,24.7782,24.7365,24.7713,7300.0
2011-01-11 12:40:00,35.59,35.64,35.58,35.63,9300.0,24.7782,24.813,24.7713,24.8061,9300.0
2011-01-11 12:45:00,35.64,35.72,35.63,35.71,10500.0,24.813,24.8687,24.8061,24.8618,10500.0
2011-01-11 12:50:00,35.72,35.74,35.71,35.72,4400.0,24.8687,24.8827,24.8618,24.8687,4400.0
2011-01-11 12:55:00,35.7,35.73,35.7,35.71,5500.0,24.8548,24.8757,24.8548,24.8618,5500.0
2011-01-11 13:00:00,35.71,35.72,35.7,35.71,3200.0,24.8618,24.8687,24.8548,24.8618,3200.0
2011-01-11 13:05:00,35.71,35.71,35.62,35.64,10400.0,24.8618,24.8618,24.7991,24.813,10400.0
2011-01-11 13:10:00,35.64,35.64,35.46,35.5,11700.0,24.813,24.813,24.6877,24.7156,11700.0
2011-01-11 13:15:00,35.49,35.53,35.46,35.51,3700.0,24.7086,24.7365,24.6877,24.7225,3700.0
2011-01-11 13:20:00,35.51,35.56,35.49,35.56,5300.0,24.7225,24.7574,24.7086,24.7574,5300.0
2011-01-11 13:25:00,35.55,35.56,35.53,35.54,2200.0,24.7504,24.7574,24.7365,24.7434,2200.0
2011-01-11 13:30:00,35.54,35.56,35.52,35.53,7700.0,24.7434,24.7574,24.7295,24.7365,7700.0
2011-01-11 13:35:00,35.54,35.56,35.53,35.55,5600.0,24.7434,24.7574,24.7365,24.7504,5600.0
2011-01-11 13:40:00,35.55,35.57,35.51,35.52,8200.0,24.7504,24.7643,24.7225,24.7295,8200.0
2011-01-11 13:45:00,35.52,35.53,35.51,35.51,3200.0,24.7295,24.7365,24.7225,24.7225,3200.0
2011-01-11 13:50:00,35.5,35.5,35.4,35.4,7400.0,24.7156,24.7156,24.646,24.646,7400.0
2011-01-11 13:55:00,35.39,35.39,35.29,35.3,22000.0,24.639,24.639,24.5694,24.5763,22000.0
2011-01-11 14:00:00,35.29,35.31,35.27,35.3,11200.0,24.5694,24.5833,24.5554,24.5763,11200.0
2011-01-11 14:05:00,35.3,35.3,35.21,35.28,9400.0,24.5763,24.5763,24.5137,24.5624,9400.0
2011-01-11 14:10:00,35.3,35.35,35.28,35.34,9000.0,24.5763,24.6111,24.5624,24.6042,9000.0
2011-01-11 14:15:00,35.34,35.41,35.34,35.41,5100.0,24.6042,24.6529,24.6042,24.6529,5100.0
2011-01-11 14:20:00,35.42,35.47,35.41,35.47,9900.0,24.6599,24.6947,24.6529,24.6947,9900.0
2011-01-11 14:25:00,35.47,35.51,35.45,35.51,6900.0,24.6947,24.7225,24.6808,24.7225,6900.0
2011-01-11 14:30:00,35.51,35.52,35.48,35.51,4500.0,24.7225,24.7295,24.7017,24.7225,4500.0
2011-01-11 14:35:00,35.51,35.55,35.51,35.53,4000.0,24.7225,24.7504,24.7225,24.7365,4000.0
2011-01-11 14:40:00,35.53,35.55,35.52,35.53,3400.0,24.7365,24.7504,24.7295,24.7365,3400.0
2011-01-11 14:45:00,35.54,35.54,35.49,35.51,3700.0,24.7434,24.7434,24.7086,24.7225,3700.0
2011-01-11 14:50:00,35.5,35.52,35.42,35.43,8000.0,24.7156,24.7295,24.6599,24.6668,8000.0
2011-01-11 14:55:00,35.42,35.54,35.42,35.52,10000.0,24.6599,24.7434,24.6599,24.7295,10000.0
2011-01-11 15:00:00,35.52,35.55,35.51,35.55,4900.0,24.7295,24.7504,24.7225,24.7504,4900.0
2011-01-11 15:05:00,35.55,35.56,35.52,35.54,6400.0,24.7504,24.7574,24.7295,24.7434,6400.0
2011-01-11 15:10:00,35.53,35.55,35.5,35.53,6100.0,24.7365,24.7504,24.7156,24.7365,6100.0
2011-01-11 15:15:00,35.54,35.58,35.51,35.58,9600.0,24.7434,24.7713,24.7225,24.7713,9600.0
2011-01-11 15:20:00,35.57,35.58,35.54,35.55,7100.0,24.7643,24.7713,24.7434,24.7504,7100.0
2011-01-11 15:25:00,35.56,35.61,35.55,35.6,8300.0,24.7574,24.7922,24.7504,24.7852,8300.0
2011-01-11 15:30:00,35.6,35.62,35.53,35.61,9200.0,24.7852,24.7991,24.7365,24.7922,9200.0
2011-01-11 15:35:00,35.62,35.69,35.61,35.67,17700.0,24.7991,24.8479,24.7922,24.8339,17700.0
2011-01-11 15:40:00,35.65,35.67,35.61,35.66,41200.0,24.82,24.8339,24.7922,24.827,41200.0
2011-01-11 15:45:00,35.67,35.69,35.63,35.65,37100.0,24.8339,24.8479,24.8061,24.82,37100.0
2011-01-11 15:50:00,35.64,35.67,35.62,35.63,24300.0,24.813,24.8339,24.7991,24.8061,24300.0
2011-01-11 15:55:00,35.63,35.69,35.62,35.63,54900.0,24.8061,24.8479,24.7991,24.8061,54900.0
2011-01-12 09:30:00,35.79,35.93,35.75,35.87,17000.0,24.9175,25.0149,24.8896,24.9732,17000.0
2011-01-12 09:35:00,35.85,35.89,35.78,35.82,8800.0,24.9593,24.9871,24.9105,24.9384,8800.0
2011-01-12 09:40:00,35.82,35.83,35.78,35.8,2000.0,24.9384,24.9453,24.9105,24.9244,2000.0
2011-01-12 09:45:00,35.78,35.81,35.71,35.77,5300.0,24.9105,24.9314,24.8618,24.9036,5300.0
2011-01-12 09:50:00,35.77,35.83,35.72,35.75,27600.0,24.9036,24.9453,24.8687,24.8896,27600.0
2011-01-12 09:55:00,35.78,35.83,35.77,35.83,7000.0,24.9105,24.9453,24.9036,24.9453,7000.0
2011-01-12 10:00:00,35.83,35.88,35.79,35.82,6800.0,24.9453,24.9801,24.9175,24.9384,6800.0
2011-01-12 10:05:00,35.81,35.92,35.79,35.9,4700.0,24.9314,25.008,24.9175,24.9941,4700.0
2011-01-12 10:10:00,35.91,36.0,35.9,35.94,5800.0,25.001,25.0637,24.9941,25.0219,5800.0
2011-01-12 10:15:00,35.98,36.09,35.97,36.04,7200.0,25.0498,25.1263,25.0428,25.0915,7200.0
2011-01-12 10:20:00,36.02,36.04,35.99,36.0,4400.0,25.0776,25.0915,25.0567,25.0637,4400.0
2011-01-12 10:25:00,35.98,36.06,35.95,35.96,12100.0,25.0498,25.1055,25.0289,25.0358,12100.0
2011-01-12 10:30:00,35.96,35.97,35.87,35.87,40200.0,25.0358,25.0428,24.9732,24.9732,40200.0
2011-01-12 10:35:00,35.86,35.88,35.77,35.79,10900.0,24.9662,24.9801,24.9036,24.9175,10900.0
2011-01-12 10:40:00,35.79,35.81,35.77,35.81,3300.0,24.9175,24.9314,24.9036,24.9314,3300.0
2011-01-12 10:45:00,35.81,35.83,35.8,35.8,1700.0,24.9314,24.9453,24.9244,24.9244,1700.0
2011-01-12 10:50:00,35.82,35.87,35.79,35.87,5100.0,24.9384,24.9732,24.9175,24.9732,5100.0
2011-01-12 10:55:00,35.88,35.9,35.85,35.88,4900.0,24.9801,24.9941,24.9593,24.9801,4900.0
2011-01-12 11:00:00,35.87,35.88,35.84,35.85,4200.0,24.9732,24.9801,24.9523,24.9593,4200.0
2011-01-12 11:05:00,35.84,35.93,35.84,35.93,4200.0,24.9523,25.0149,24.9523,25.0149,4200.0
2011-01-12 11:10:00,35.92,35.93,35.87,35.87,5700.0,25.008,25.0149,24.9732,24.9732,5700.0
2011-01-12 11:15:00,35.87,35.87,35.84,35.84,2800.0,24.9732,24.9732,24.9523,24.9523,2800.0
2011-01-12 11:20:00,35.84,35.88,35.84,35.86,1100.0,24.9523,24.9801,24.9523,24.9662,1100.0
2011-01-12 11:25:00,35.85,35.85,35.8,35.81,4900.0,24.9593,24.9593,24.9244,24.9314,4900.0
2011-01-12 11:30:00,35.84,35.84,35.8,35.8,2800.0,24.9523,24.9523,24.9244,24.9244,2800.0
2011-01-12 11:35:00,35.83,35.86,35.83,35.83,1500.0,24.9453,24.9662,24.9453,24.9453,1500.0
2011-01-12 11:40:00,35.87,35.89,35.85,35.86,2100.0,24.9732,24.9871,24.9593,24.9662,2100.0
2011-01-12 11:45:00,35.84,35.84,35.81,35.81,3100.0,24.9523,24.9523,24.9314,24.9314,3100.0
2011-01-12 11:50:00,35.8,35.85,35.79,35.85,3200.0,24.9244,24.9593,24.9175,24.9593,3200.0
2011-01-12 11:55:00,35.87,35.9,35.84,35.84,14000.0,24.9732,24.9941,24.9523,24.9523,14000.0
2011-01-12 12:00:00,35.83,35.85,35.83,35.83,1300.0,24.9453,24.9593,24.9453,24.9453,1300.0
2011-01-12 12:05:00,35.84,35.85,35.83,35.85,2100.0,24.9523,24.9593,24.9453,24.9593,2100.0
2011-01-12 12:10:00,35.83,35.87,35.82,35.86,3300.0,24.9453,24.9732,24.9384,24.9662,3300.0
2011-01-12 12:15:00,35.86,35.86,35.8,35.81,3000.0,24.9662,24.9662,24.9244,24.9314,3000.0
2011-01-12 12:20:00,35.8,35.82,35.78,35.79,3200.0,24.9244,24.9384,24.9105,24.9175,3200.0
2011-01-12 12:25:00,35.8,35.82,35.8,35.8,1100.0,24.9244,24.9384,24.9244,24.9244,1100.0
2011-01-12 12:30:00,35.81,35.81,35.78,35.79,5500.0,24.9314,24.9314,24.9105,24.9175,5500.0
2011-01-12 12:35:00,35.79,35.8,35.76,35.78,5100.0,24.9175,24.9244,24.8966,24.9105,5100.0
2011-01-12 12:40:00,35.77,35.8,35.75,35.8,6100.0,24.9036,24.9244,24.8896,24.9244,6100.0
2011-01-12 12:45:00,35.81,35.89,35.81,35.89,3100.0,24.9314,24.9871,24.9314,24.9871,3100.0
2011-01-12 12:50:00,35.88,35.9,35.84,35.87,4500.0,24.9801,24.9941,24.9523,24.9732,4500.0
2011-01-12 12:55:00,35.85,35.85,35.82,35.83,2700.0,24.9593,24.9593,24.9384,24.9453,2700.0
2011-01-12 13:00:00,35.84,35.85,35.81,35.81,1500.0,24.9523,24.9593,24.9314,24.9314,1500.0
2011-01-12 13:05:00,35.81,35.81,35.75,35.76,6100.0,24.9314,24.9314,24.8896,24.8966,6100.0
2011-01-12 13:10:00,35.77,35.82,35.77,35.82,5600.0,24.9036,24.9384,24.9036,24.9384,5600.0
2011-01-12 13:15:00,35.83,35.83,35.79,35.79,2000.0,24.9453,24.9453,24.9175,24.9175,2000.0
2011-01-12 13:20:00,35.79,35.8,35.78,35.79,2700.0,24.9175,24.9244,24.9105,24.9175,2700.0
2011-01-12 13:25:00,35.79,35.81,35.78,35.79,1900.0,24.9175,24.9314,24.9105,24.9175,1900.0
2011-01-12 13:30:00,35.8,35.8,35.74,35.76,3900.0,24.9244,24.9244,24.8827,24.8966,3900.0
2011-01-12 13:35:00,35.76,35.79,35.74,35.76,3700.0,24.8966,24.9175,24.8827,24.8966,3700.0
2011-01-12 13:40:00,35.75,35.75,35.72,35.73,2700.0,24.8896,24.8896,24.8687,24.8757,2700.0
2011-01-12 13:45:00,35.72,35.72,35.65,35.65,4400.0,24.8687,24.8687,24.82,24.82,4400.0
2011-01-12 13:50:00,35.65,35.68,35.64,35.67,5700.0,24.82,24.8409,24.813,24.8339,5700.0
2011-01-12 13:55:00,35.68,35.68,35.67,35.68,3500.0,24.8409,24.8409,24.8339,24.8409,3500.0
2011-01-12 14:00:00,35.67,35.67,35.63,35.64,5600.0,24.8339,24.8339,24.8061,24.813,5600.0
2011-01-12 14:05:00,35.64,35.64,35.6,35.6,3000.0,24.813,24.813,24.7852,24.7852,3000.0
2011-01-12 14:10:00,35.6,35.65,35.59,35.6,7000.0,24.7852,24.82,24.7782,24.7852,7000.0
2011-01-12 14:15:00,35.58,35.64,35.58,35.6,8700.0,24.7713,24.813,24.7713,24.7852,8700.0
2011-01-12 14:20:00,35.6,35.6,35.57,35.58,7800.0,24.7852,24.7852,24.7643,24.7713,7800.0
2011-01-12 14:25:00,35.59,35.6,35.56,35.58,7000.0,24.7782,24.7852,24.7574,24.7713,7000.0
2011-01-12 14:30:00,35.6,35.6,35.55,35.58,16900.0,24.7852,24.7852,24.7504,24.7713,16900.0
2011-01-12 14:35:00,35.58,35.6,35.58,35.6,2600.0,24.7713,24.7852,24.7713,24.7852,2600.0
2011-01-12 14:40:00,35.6,35.61,35.54,35.55,8700.0,24.7852,24.7922,24.7434,24.7504,8700.0
2011-01-12 14:45:00,35.55,35.58,35.54,35.56,6900.0,24.7504,24.7713,24.7434,24.7574,6900.0
2011-01-12 14:50:00,35.56,35.58,35.47,35.48,31000.0,24.7574,24.7713,24.6947,24.7017,31000.0
2011-01-12 14:55:00,35.49,35.5,35.46,35.47,9400.0,24.7086,24.7156,24.6877,24.6947,9400.0
2011-01-12 15:00:00,35.47,35.5,35.47,35.49,16900.0,24.6947,24.7156,24.6947,24.7086,16900.0
2011-01-12 15:05:00,35.5,35.5,35.45,35.46,15400.0,24.7156,24.7156,24.6808,24.6877,15400.0
2011-01-12 15:10:00,35.47,35.48,35.44,35.46,11100.0,24.6947,24.7017,24.6738,24.6877,11100.0
2011-01-12 15:15:00,35.47,35.48,35.44,35.44,13500.0,24.6947,24.7017,24.6738,24.6738,13500.0
2011-01-12 15:20:00,35.44,35.45,35.4,35.4,15600.0,24.6738,24.6808,24.646,24.646,15600.0
2011-01-12 15:25:00,35.42,35.44,35.4,35.44,11200.0,24.6599,24.6738,24.646,24.6738,11200.0
2011-01-12 15:30:00,35.44,35.44,35.41,35.44,15300.0,24.6738,24.6738,24.6529,24.6738,15300.0
2011-01-12 15:35:00,35.44,35.45,35.42,35.43,21400.0,24.6738,24.6808,24.6599,24.6668,21400.0
2011-01-12 15:40:00,35.44,35.45,35.42,35.45,11200.0,24.6738,24.6808,24.6599,24.6808,11200.0
2011-01-12 15:45:00,35.44,35.46,35.44,35.44,30700.0,24.6738,24.6877,24.6738,24.6738,30700.0
2011-01-12 15:50:00,35.45,35.45,35.38,35.39,54100.0,24.6808,24.6808,24.632,24.639,54100.0
2011-01-12 15:55:00,35.4,35.42,35.3,35.42,77700.0,24.646,24.6599,24.5763,24.6599,77700.0
2011-01-13 09:30:00,35.4,35.49,35.3,35.33,8600.0,24.646,24.7086,24.5763,24.5972,8600.0
2011-01-13 09:35:00,35.31,35.45,35.3,35.4,5800.0,24.5833,24.6808,24.5763,24.646,5800.0
2011-01-13 09:40:00,35.41,35.45,35.39,35.42,10000.0,24.6529,24.6808,24.639,24.6599,10000.0
2011-01-13 09:45:00,35.43,35.46,35.38,35.4,10300.0,24.6668,24.6877,24.632,24.646,10300.0
2011-01-13 09:50:00,35.4,35.61,35.4,35.6,15300.0,24.646,24.7922,24.646,24.7852,15300.0
2011-01-13 09:55:00,35.59,35.62,35.53,35.62,30700.0,24.7782,24.7991,24.7365,24.7991,30700.0
2011-01-13 10:00:00,35.61,35.63,35.46,35.47,7600.0,24.7922,24.8061,24.6877,24.6947,7600.0
2011-01-13 10:05:00,35.48,35.55,35.43,35.54,7100.0,24.7017,24.7504,24.6668,24.7434,7100.0
2011-01-13 10:10:00,35.53,35.61,35.5,35.6,35800.0,24.7365,24.7922,24.7156,24.7852,35800.0
2011-01-13 10:15:00,35.61,35.67,35.6,35.67,7300.0,24.7922,24.8339,24.7852,24.8339,7300.0
2011-01-13 10:20:00,35.66,35.75,35.66,35.72,10300.0,24.827,24.8896,24.827,24.8687,10300.0
2011-01-13 10:25:00,35.72,35.74,35.65,35.7,8900.0,24.8687,24.8827,24.82,24.8548,8900.0
2011-01-13 10:30:00,35.71,35.72,35.61,35.61,5300.0,24.8618,24.8687,24.7922,24.7922,5300.0
2011-01-13 10:35:00,35.63,35.63,35.59,35.63,4300.0,24.8061,24.8061,24.7782,24.8061,4300.0
2011-01-13 10:40:00,35.63,35.64,35.58,35.64,5300.0,24.8061,24.813,24.7713,24.813,5300.0
2011-01-13 10:45:00,35.64,35.65,35.61,35.65,5300.0,24.813,24.82,24.7922,24.82,5300.0
2011-01-13 10:50:00,35.64,35.65,35.62,35.64,4900.0,24.813,24.82,24.7991,24.813,4900.0
2011-01-13 10:55:00,35.63,35.65,35.6,35.62,3600.0,24.8061,24.82,24.7852,24.7991,3600.0
2011-01-13 11:00:00,35.61,35.62,35.59,35.62,3400.0,24.7922,24.7991,24.7782,24.7991,3400.0
2011-01-13 11:05:00,35.62,35.66,35.6,35.65,7100.0,24.7991,24.827,24.7852,24.82,7100.0
2011-01-13 11:10:00,35.65,35.72,35.65,35.71,10600.0,24.82,24.8687,24.82,24.8618,10600.0
2011-01-13 11:15:00,35.69,35.7,35.63,35.7,17600.0,24.8479,24.8548,24.8061,24.8548,17600.0
2011-01-13 11:20:00,35.7,35.72,35.65,35.66,3900.0,24.8548,24.8687,24.82,24.827,3900.0
2011-01-13 11:25:00,35.66,35.68,35.59,35.59,10300.0,24.827,24.8409,24.7782,24.7782,10300.0
2011-01-13 11:30:00,35.59,35.67,35.59,35.65,5400.0,24.7782,24.8339,24.7782,24.82,5400.0
2011-01-13 11:35:00,35.65,35.68,35.62,35.67,6400.0,24.82,24.8409,24.7991,24.8339,6400.0
2011-01-13 11:40:00,35.67,35.75,35.67,35.75,21800.0,24.8339,24.8896,24.8339,24.8896,21800.0
2011-01-13 11:45:00,35.75,35.76,35.7,35.7,5100.0,24.8896,24.8966,24.8548,24.8548,5100.0
2011-01-13 11:50:00,35.68,35.68,35.59,35.59,2500.0,24.8409,24.8409,24.7782,24.7782,2500.0
2011-01-13 11:55:00,35.58,35.66,35.58,35.66,9800.0,24.7713,24.827,24.7713,24.827,9800.0
2011-01-13 12:00:00,35.66,35.75,35.66,35.75,7200.0,24.827,24.8896,24.827,24.8896,7200.0
2011-01-13 12:05:00,35.75,35.76,35.73,35.75,4200.0,24.8896,24.8966,24.8757,24.8896,4200.0
2011-01-13 12:10:00,35.74,35.75,35.71,35.71,2600.0,24.8827,24.8896,24.8618,24.8618,2600.0
2011-01-13 12:15:00,35.72,35.76,35.72,35.76,23500.0,24.8687,24.8966,24.8687,24.8966,23500.0
2011-01-13 12:20:00,35.76,35.81,35.76,35.8,7200.0,24.8966,24.9314,24.8966,24.9244,7200.0
2011-01-13 12:25:00,35.79,35.82,35.78,35.82,4800.0,24.9175,24.9384,24.9105,24.9384,4800.0
2011-01-13 12:30:00,35.81,35.81,35.79,35.8,6200.0,24.9314,24.9314,24.9175,24.9244,6200.0
2011-01-13 12:35:00,35.79,35.81,35.78,35.8,6100.0,24.9175,24.9314,24.9105,24.9244,6100.0
2011-01-13 12:40:00,35.8,35.83,35.8,35.83,5400.0,24.9244,24.9453,24.9244,24.9453,5400.0
2011-01-13 12:45:00,35.84,35.86,35.84,35.86,4400.0,24.9523,24.9662,24.9523,24.9662,4400.0
2011-01-13 12:50:00,35.85,35.92,35.85,35.91,16100.0,24.9593,25.008,24.9593,25.001,16100.0
2011-01-13 12:55:00,35.92,35.93,35.91,35.91,1600.0,25.008,25.0149,25.001,25.001,1600.0
2011-01-13 13:00:00,35.87,35.89,35.83,35.88,5400.0,24.9732,24.9871,24.9453,24.9801,5400.0
2011-01-13 13:05:00,35.87,35.89,35.85,35.87,4100.0,24.9732,24.9871,24.9593,24.9732,4100.0
2011-01-13 13:10:00,35.88,35.93,35.88,35.92,4600.0,24.9801,25.0149,24.9801,25.008,4600.0
2011-01-13 13:15:00,35.88,35.9,35.88,35.9,1400.0,24.9801,24.9941,24.9801,24.9941,1400.0
2011-01-13 13:20:00,35.9,35.95,35.9,35.95,7900.0,24.9941,25.0289,24.9941,25.0289,7900.0
2011-01-13 13:25:00,35.95,36.0,35.95,35.96,10000.0,25.0289,25.0637,25.0289,25.0358,10000.0
2011-01-13 13:30:00,35.96,35.96,35.92,35.92,2500.0,25.0358,25.0358,25.008,25.008,2500.0
2011-01-13 13:35:00,35.9,35.92,35.9,35.9,3000.0,24.9941,25.008,24.9941,24.9941,3000.0
2011-01-13 13:40:00,35.9,35.91,35.89,35.9,6500.0,24.9941,25.001,24.9871,24.9941,6500.0
2011-01-13 13:45:00,35.9,35.91,35.85,35.85,6100.0,24.9941,25.001,24.9593,24.9593,6100.0
2011-01-13 13:50:00,35.85,35.85,35.8,35.83,10600.0,24.9593,24.9593,24.9244,24.9453,10600.0
2011-01-13 13:55:00,35.83,35.84,35.82,35.83,2700.0,24.9453,24.9523,24.9384,24.9453,2700.0
2011-01-13 14:00:00,35.84,35.84,35.79,35.81,4600.0,24.9523,24.9523,24.9175,24.9314,4600.0
2011-01-13 14:05:00,35.81,35.83,35.81,35.82,3600.0,24.9314,24.9453,24.9314,24.9384,3600.0
2011-01-13 14:10:00,35.82,35.82,35.71,35.79,10500.0,24.9384,24.9384,24.8618,24.9175,10500.0
2011-01-13 14:15:00,35.78,35.89,35.78,35.88,10500.0,24.9105,24.9871,24.9105,24.9801,10500.0
2011-01-13 14:20:00,35.88,35.9,35.87,35.9,5800.0,24.9801,24.9941,24.9732,24.9941,5800.0
2011-01-13 14:25:00,35.9,35.9,35.89,35.9,5200.0,24.9941,24.9941,24.9871,24.9941,5200.0
2011-01-13 14:30:00,35.9,35.91,35.87,35.9,12400.0,24.9941,25.001,24.9732,24.9941,12400.0
2011-01-13 14:35:00,35.89,35.9,35.88,35.89,3800.0,24.9871,24.9941,24.9801,24.9871,3800.0
2011-01-13 14:40:00,35.88,35.89,35.87,35.88,5400.0,24.9801,24.9871,24.9732,24.9801,5400.0
2011-01-13 14:45:00,35.87,35.88,35.87,35.87,5500.0,24.9732,24.9801,24.9732,24.9732,5500.0
2011-01-13 14:50:00,35.88,35.88,35.79,35.86,9700.0,24.9801,24.9801,24.9175,24.9662,9700.0
2011-01-13 14:55:00,35.85,35.85,35.79,35.79,8800.0,24.9593,24.9593,24.9175,24.9175,8800.0
2011-01-13 15:00:00,35.79,35.84,35.79,35.83,12400.0,24.9175,24.9523,24.9175,24.9453,12400.0
2011-01-13 15:05:00,35.84,35.84,35.81,35.82,7700.0,24.9523,24.9523,24.9314,24.9384,7700.0
2011-01-13 15:10:00,35.82,35.83,35.8,35.8,4800.0,24.9384,24.9453,24.9244,24.9244,4800.0
2011-01-13 15:15:00,35.78,35.78,35.74,35.75,5100.0,24.9105,24.9105,24.8827,24.8896,5100.0
2011-01-13 15:20:00,35.75,35.82,35.74,35.81,16700.0,24.8896,24.9384,24.8827,24.9314,16700.0
2011-01-13 15:25:00,35.82,35.82,35.75,35.78,16300.0,24.9384,24.9384,24.8896,24.9105,16300.0
2011-01-13 15:30:00,35.78,35.84,35.73,35.75,25100.0,24.9105,24.9523,24.8757,24.8896,25100.0
2011-01-13 15:35:00,35.75,35.8,35.75,35.78,6900.0,24.8896,24.9244,24.8896,24.9105,6900.0
2011-01-13 15:40:00,35.78,35.83,35.76,35.82,11500.0,24.9105,24.9453,24.8966,24.9384,11500.0
2011-01-13 15:45:00,35.82,35.88,35.81,35.81,18400.0,24.9384,24.9801,24.9314,24.9314,18400.0
2011-01-13 15:50:00,35.82,35.88,35.81,35.85,23700.0,24.9384,24.9801,24.9314,24.9593,23700.0
2011-01-13 15:55:00,35.84,35.86,35.77,35.78,87200.0,24.9523,24.9662,24.9036,24.9105,87200.0
2011-01-14 09:30:00,35.68,35.9,35.51,35.53,10800.0,24.8409,24.9941,24.7225,24.7365,10800.0
2011-01-14 09:35:00,35.56,35.63,35.51,35.63,9100.0,24.7574,24.8061,24.7225,24.8061,9100.0
2011-01-14 09:40:00,35.63,35.67,35.6,35.65,6100.0,24.8061,24.8339,24.7852,24.82,6100.0
2011-01-14 09:45:00,35.65,35.69,35.64,35.69,4400.0,24.82,24.8479,24.813,24.8479,4400.0
2011-01-14 09:50:00,35.69,35.8,35.69,35.74,6100.0,24.8479,24.9244,24.8479,24.8827,6100.0
2011-01-14 09:55:00,35.72,35.79,35.66,35.78,11100.0,24.8687,24.9175,24.827,24.9105,11100.0
2011-01-14 10:00:00,35.79,35.89,35.79,35.89,14500.0,24.9175,24.9871,24.9175,24.9871,14500.0
2011-01-14 10:05:00,35.9,35.93,35.88,35.93,6100.0,24.9941,25.0149,24.9801,25.0149,6100.0
2011-01-14 10:10:00,35.94,35.96,35.93,35.94,3500.0,25.0219,25.0358,25.0149,25.0219,3500.0
2011-01-14 10:15:00,35.95,35.97,35.92,35.95,5200.0,25.0289,25.0428,25.008,25.0289,5200.0
2011-01-14 10:20:00,35.95,35.95,35.94,35.94,3700.0,25.0289,25.0289,25.0219,25.0219,3700.0
2011-01-14 10:25:00,35.94,35.96,35.91,35.92,6900.0,25.0219,25.0358,25.001,25.008,6900.0
2011-01-14 10:30:00,35.93,35.93,35.85,35.85,4400.0,25.0149,25.0149,24.9593,24.9593,4400.0
2011-01-14 10:35:00,35.85,35.85,35.79,35.79,5100.0,24.9593,24.9593,24.9175,24.9175,5100.0
2011-01-14 10:40:00,35.81,35.9,35.81,35.9,5700.0,24.9314,24.9941,24.9314,24.9941,5700.0
2011-01-14 10:45:00,35.89,35.91,35.89,35.91,4000.0,24.9871,25.001,24.9871,25.001,4000.0
2011-01-14 10:50:00,35.9,35.9,35.9,35.9,800.0,24.9941,24.9941,24.9941,24.9941,800.0
2011-01-14 10:55:00,35.9,35.93,35.88,35.88,4400.0,24.9941,25.0149,24.9801,24.9801,4400.0
2011-01-14 11:00:00,35.87,35.9,35.86,35.9,2500.0,24.9732,24.9941,24.9662,24.9941,2500.0
2011-01-14 11:05:00,35.9,35.92,35.88,35.88,2600.0,24.9941,25.008,24.9801,24.9801,2600.0
2011-01-14 11:10:00,35.9,35.92,35.9,35.91,4500.0,24.9941,25.008,24.9941,25.001,4500.0
2011-01-14 11:15:00,35.9,35.9,35.84,35.85,7400.0,24.9941,24.9941,24.9523,24.9593,7400.0
2011-01-14 11:20:00,35.85,35.85,35.84,35.84,3500.0,24.9593,24.9593,24.9523,24.9523,3500.0
2011-01-14 11:25:00,35.85,35.85,35.84,35.85,1800.0,24.9593,24.9593,24.9523,24.9593,1800.0
2011-01-14 11:30:00,35.85,35.89,35.85,35.89,5600.0,24.9593,24.9871,24.9593,24.9871,5600.0
2011-01-14 11:35:00,35.9,35.92,35.83,35.85,7100.0,24.9941,25.008,24.9453,24.9593,7100.0
2011-01-14 11:40:00,35.85,35.86,35.82,35.83,5700.0,24.9593,24.9662,24.9384,24.9453,5700.0
2011-01-14 11:45:00,35.84,35.85,35.82,35.84,5700.0,24.9523,24.9593,24.9384,24.9523,5700.0
2011-01-14 11:50:00,35.83,35.88,35.8,35.8,23800.0,24.9453,24.9801,24.9244,24.9244,23800.0
2011-01-14 11:55:00,35.82,35.82,35.79,35.8,4100.0,24.9384,24.9384,24.9175,24.9244,4100.0
2011-01-14 12:00:00,35.8,35.84,35.8,35.84,10100.0,24.9244,24.9523,24.9244,24.9523,10100.0
2011-01-14 12:05:00,35.85,35.85,35.82,35.82,14500.0,24.9593,24.9593,24.9384,24.9384,14500.0
2011-01-14 12:10:00,35.83,35.83,35.77,35.77,8300.0,24.9453,24.9453,24.9036,24.9036,8300.0
2011-01-14 12:15:00,35.77,35.78,35.73,35.75,8200.0,24.9036,24.9105,24.8757,24.8896,8200.0
2011-01-14 12:20:00,35.77,35.79,35.77,35.79,5900.0,24.9036,24.9175,24.9036,24.9175,5900.0
2011-01-14 12:25:00,35.78,35.81,35.77,35.81,4100.0,24.9105,24.9314,24.9036,24.9314,4100.0
2011-01-14 12:30:00,35.8,35.83,35.77,35.79,6500.0,24.9244,24.9453,24.9036,24.9175,6500.0
2011-01-14 12:35:00,35.78,35.79,35.75,35.79,6400.0,24.9105,24.9175,24.8896,24.9175,6400.0
2011-01-14 12:40:00,35.77,35.79,35.74,35.79,2500.0,24.9036,24.9175,24.8827,24.9175,2500.0
2011-01-14 12:45:00,35.78,35.78,35.73,35.74,7500.0,24.9105,24.9105,24.8757,24.8827,7500.0
2011-01-14 12:50:00,35.73,35.73,35.7,35.71,3200.0,24.8757,24.8757,24.8548,24.8618,3200.0
2011-01-14 12:55:00,35.7,35.7,35.61,35.7,12800.0,24.8548,24.8548,24.7922,24.8548,12800.0
2011-01-14 13:00:00,35.71,35.73,35.7,35.72,4200.0,24.8618,24.8757,24.8548,24.8687,4200.0
2011-01-14 13:05:00,35.73,35.74,35.69,35.7,7200.0,24.8757,24.8827,24.8479,24.8548,7200.0
2011-01-14 13:10:00,35.69,35.7,35.67,35.68,8500.0,24.8479,24.8548,24.8339,24.8409,8500.0
2011-01-14 13:15:00,35.67,35.68,35.66,35.67,9700.0,24.8339,24.8409,24.827,24.8339,9700.0
2011-01-14 13:20:00,35.67,35.68,35.65,35.65,6400.0,24.8339,24.8409,24.82,24.82,6400.0
2011-01-14 13:25:00,35.66,35.66,35.62,35.63,7100.0,24.827,24.827,24.7991,24.8061,7100.0
2011-01-14 13:30:00,35.64,35.65,35.58,35.59,21500.0,24.813,24.82,24.7713,24.7782,21500.0
2011-01-14 13:35:00,35.6,35.6,35.58,35.59,7300.0,24.7852,24.7852,24.7713,24.7782,7300.0
2011-01-14 13:40:00,35.6,35.61,35.57,35.61,15600.0,24.7852,24.7922,24.7643,24.7922,15600.0
2011-01-14 13:45:00,35.6,35.61,35.58,35.6,2700.0,24.7852,24.7922,24.7713,24.7852,2700.0
2011-01-14 13:50:00,35.59,35.6,35.54,35.59,14300.0,24.7782,24.7852,24.7434,24.7782,14300.0
2011-01-14 13:55:00,35.59,35.6,35.5,35.53,15200.0,24.7782,24.7852,24.7156,24.7365,15200.0
2011-01-14 14:00:00,35.54,35.59,35.53,35.58,2800.0,24.7434,24.7782,24.7365,24.7713,2800.0
2011-01-14 14:05:00,35.58,35.59,35.53,35.54,17900.0,24.7713,24.7782,24.7365,24.7434,17900.0
2011-01-14 14:10:00,35.55,35.55,35.5,35.5,8900.0,24.7504,24.7504,24.7156,24.7156,8900.0
2011-01-14 14:15:00,35.5,35.51,35.47,35.47,6500.0,24.7156,24.7225,24.6947,24.6947,6500.0
2011-01-14 14:20:00,35.47,35.47,35.44,35.44,10400.0,24.6947,24.6947,24.6738,24.6738,10400.0
2011-01-14 14:25:00,35.46,35.46,35.42,35.43,6600.0,24.6877,24.6877,24.6599,24.6668,6600.0
2011-01-14 14:30:00,35.42,35.43,35.4,35.42,10300.0,24.6599,24.6668,24.646,24.6599,10300.0
2011-01-14 14:35:00,35.42,35.43,35.32,35.36,11200.0,24.6599,24.6668,24.5903,24.6181,11200.0
2011-01-14 14:40:00,35.36,35.38,35.35,35.36,8900.0,24.6181,24.632,24.6111,24.6181,8900.0
2011-01-14 14:45:00,35.36,35.38,35.36,35.38,8600.0,24.6181,24.632,24.6181,24.632,8600.0
2011-01-14 14:50:00,35.38,35.42,35.33,35.37,14300.0,24.632,24.6599,24.5972,24.6251,14300.0
2011-01-14 14:55:00,35.38,35.41,35.37,35.38,11000.0,24.632,24.6529,24.6251,24.632,11000.0
2011-01-14 15:00:00,35.38,35.48,35.38,35.47,6000.0,24.632,24.7017,24.632,24.6947,6000.0
2011-01-14 15:05:00,35.47,35.49,35.47,35.49,12700.0,24.6947,24.7086,24.6947,24.7086,12700.0
2011-01-14 15:10:00,35.49,35.5,35.47,35.5,9400.0,24.7086,24.7156,24.6947,24.7156,9400.0
2011-01-14 15:15:00,35.5,35.51,35.48,35.5,8000.0,24.7156,24.7225,24.7017,24.7156,8000.0
2011-01-14 15:20:00,35.5,35.54,35.5,35.52,13400.0,24.7156,24.7434,24.7156,24.7295,13400.0
2011-01-14 15:25:00,35.52,35.52,35.48,35.49,8600.0,24.7295,24.7295,24.7017,24.7086,8600.0
2011-01-14 15:30:00,35.49,35.49,35.47,35.49,12700.0,24.7086,24.7086,24.6947,24.7086,12700.0
2011-01-14 15:35:00,35.49,35.49,35.48,35.49,7200.0,24.7086,24.7086,24.7017,24.7086,7200.0
2011-01-14 15:40:00,35.48,35.49,35.46,35.47,12400.0,24.7017,24.7086,24.6877,24.6947,12400.0
2011-01-14 15:45:00,35.47,35.56,35.47,35.53,44000.0,24.6947,24.7574,24.6947,24.7365,44000.0
2011-01-14 15:50:00,35.52,35.54,35.46,35.47,37100.0,24.7295,24.7434,24.6877,24.6947,37100.0
2011-01-14 15:55:00,35.46,35.52,35.46,35.49,40100.0,24.6877,24.7295,24.6877,24.7086,40100.0
2011-01-18 09:30:00,35.32,35.58,35.29,35.32,12500.0,24.5903,24.7713,24.5694,24.5903,12500.0
2011-01-18 09:35:00,35.32,35.38,35.3,35.3,10900.0,24.5903,24.632,24.5763,24.5763,10900.0
2011-01-18 09:40:00,35.27,35.37,35.27,35.37,11700.0,24.5554,24.6251,24.5554,24.6251,11700.0
2011-01-18 09:45:00,35.37,35.41,35.29,35.3,11200.0,24.6251,24.6529,24.5694,24.5763,11200.0
2011-01-18 09:50:00,35.29,35.3,35.12,35.12,16400.0,24.5694,24.5763,24.451,24.451,16400.0
2011-01-18 09:55:00,35.15,35.2,35.14,35.16,10000.0,24.4719,24.5067,24.4649,24.4789,10000.0
2011-01-18 10:00:00,35.16,35.19,35.08,35.19,10600.0,24.4789,24.4998,24.4232,24.4998,10600.0
2011-01-18 10:05:00,35.19,35.23,35.14,35.18,12300.0,24.4998,24.5276,24.4649,24.4928,12300.0
2011-01-18 10:10:00,35.19,35.22,35.13,35.22,12100.0,24.4998,24.5206,24.458,24.5206,12100.0
2011-01-18 10:15:00,35.22,35.24,35.15,35.17,18400.0,24.5206,24.5346,24.4719,24.4858,18400.0
2011-01-18 10:20:00,35.18,35.22,35.0,35.01,39200.0,24.4928,24.5206,24.3675,24.3744,39200.0
2011-01-18 10:25:00,35.01,35.05,35.0,35.03,19300.0,24.3744,24.4023,24.3675,24.3884,19300.0
2011-01-18 10:30:00,35.04,35.04,34.98,34.99,9500.0,24.3953,24.3953,24.3535,24.3605,9500.0
2011-01-18 10:35:00,35.0,35.02,34.95,34.96,12100.0,24.3675,24.3814,24.3327,24.3396,12100.0
2011-01-18 10:40:00,34.95,34.97,34.91,34.91,6700.0,24.3327,24.3466,24.3048,24.3048,6700.0
2011-01-18 10:45:00,34.89,34.96,34.84,34.89,13900.0,24.2909,24.3396,24.2561,24.2909,13900.0
2011-01-18 10:50:00,34.89,34.89,34.77,34.79,15000.0,24.2909,24.2909,24.2073,24.2213,15000.0
2011-01-18 10:55:00,34.77,34.78,34.72,34.75,21000.0,24.2073,24.2143,24.1725,24.1934,21000.0
2011-01-18 11:00:00,34.77,34.9,34.77,34.9,11400.0,24.2073,24.2978,24.2073,24.2978,11400.0
2011-01-18 11:05:00,34.9,34.99,34.84,34.99,33900.0,24.2978,24.3605,24.2561,24.3605,33900.0
2011-01-18 11:10:00,34.99,35.01,34.99,35.01,8700.0,24.3605,24.3744,24.3605,24.3744,8700.0
2011-01-18 11:15:00,35.01,35.03,35.0,35.01,10700.0,24.3744,24.3884,24.3675,24.3744,10700.0
2011-01-18 11:20:00,35.01,35.04,34.97,35.0,11400.0,24.3744,24.3953,24.3466,24.3675,11400.0
2011-01-18 11:25:00,35.0,35.0,34.95,34.99,5800.0,24.3675,24.3675,24.3327,24.3605,5800.0
2011-01-18 11:30:00,34.99,34.99,34.96,34.96,4500.0,24.3605,24.3605,24.3396,24.3396,4500.0
2011-01-18 11:35:00,34.96,34.97,34.85,34.85,5800.0,24.3396,24.3466,24.263,24.263,5800.0
2011-01-18 11:40:00,34.85,34.9,34.84,34.89,5500.0,24.263,24.2978,24.2561,24.2909,5500.0
2011-01-18 11:45:00,34.9,34.95,34.9,34.94,3500.0,24.2978,24.3327,24.2978,24.3257,3500.0
2011-01-18 11:50:00,34.93,34.96,34.92,34.95,16600.0,24.3187,24.3396,24.3118,24.3327,16600.0
2011-01-18 11:55:00,34.95,35.0,34.95,34.98,6800.0,24.3327,24.3675,24.3327,24.3535,6800.0
2011-01-18 12:00:00,34.99,35.02,34.98,35.01,16400.0,24.3605,24.3814,24.3535,24.3744,16400.0
2011-01-18 12:05:00,35.01,35.01,34.96,34.97,9900.0,24.3744,24.3744,24.3396,24.3466,9900.0
2011-01-18 12:10:00,34.98,34.99,34.98,34.98,2200.0,24.3535,24.3605,24.3535,24.3535,2200.0
2011-01-18 12:15:00,34.98,35.0,34.97,34.97,6300.0,24.3535,24.3675,24.3466,24.3466,6300.0
2011-01-18 12:20:00,34.96,34.97,34.92,34.97,7200.0,24.3396,24.3466,24.3118,24.3466,7200.0
2011-01-18 12:25:00,34.95,34.97,34.95,34.96,2800.0,24.3327,24.3466,24.3327,24.3396,2800.0
2011-01-18 12:30:00,34.96,35.0,34.95,35.0,12600.0,24.3396,24.3675,24.3327,24.3675,12600.0
2011-01-18 12:35:00,35.0,35.02,34.99,35.0,5900.0,24.3675,24.3814,24.3605,24.3675,5900.0
2011-01-18 12:40:00,35.0,35.03,34.98,34.99,7600.0,24.3675,24.3884,24.3535,24.3605,7600.0
2011-01-18 12:45:00,34.99,35.01,34.98,35.0,5200.0,24.3605,24.3744,24.3535,24.3675,5200.0
2011-01-18 12:50:00,35.0,35.01,34.96,35.0,12200.0,24.3675,24.3744,24.3396,24.3675,12200.0
2011-01-18 12:55:00,35.01,35.01,34.99,34.99,3200.0,24.3744,24.3744,24.3605,24.3605,3200.0
2011-01-18 13:00:00,34.98,35.0,34.98,34.98,3300.0,24.3535,24.3675,24.3535,24.3535,3300.0
2011-01-18 13:05:00,34.99,35.0,34.98,34.99,6600.0,24.3605,24.3675,24.3535,24.3605,6600.0
2011-01-18 13:10:00,34.99,34.99,34.98,34.99,2900.0,24.3605,24.3605,24.3535,24.3605,2900.0
2011-01-18 13:15:00,34.99,34.99,34.98,34.99,3400.0,24.3605,24.3605,24.3535,24.3605,3400.0
2011-01-18 13:20:00,34.99,35.0,34.98,35.0,2600.0,24.3605,24.3675,24.3535,24.3675,2600.0
2011-01-18 13:25:00,34.99,34.99,34.98,34.99,4100.0,24.3605,24.3605,24.3535,24.3605,4100.0
2011-01-18 13:30:00,35.0,35.04,35.0,35.02,5400.0,24.3675,24.3953,24.3675,24.3814,5400.0
2011-01-18 13:35:00,35.01,35.06,35.01,35.05,6500.0,24.3744,24.4092,24.3744,24.4023,6500.0
2011-01-18 13:40:00,35.05,35.08,35.05,35.07,6000.0,24.4023,24.4232,24.4023,24.4162,6000.0
2011-01-18 13:45:00,35.07,35.07,35.02,35.03,3100.0,24.4162,24.4162,24.3814,24.3884,3100.0
2011-01-18 13:50:00,35.03,35.06,35.01,35.06,5500.0,24.3884,24.4092,24.3744,24.4092,5500.0
2011-01-18 13:55:00,35.06,35.06,34.99,35.0,6000.0,24.4092,24.4092,24.3605,24.3675,6000.0
2011-01-18 14:00:00,35.0,35.01,34.99,35.01,4000.0,24.3675,24.3744,24.3605,24.3744,4000.0
2011-01-18 14:05:00,35.02,35.05,35.02,35.03,4100.0,24.3814,24.4023,24.3814,24.3884,4100.0
2011-01-18 14:10:00,35.03,35.05,35.03,35.03,3900.0,24.3884,24.4023,24.3884,24.3884,3900.0
2011-01-18 14:15:00,35.03,35.06,35.01,35.05,5200.0,24.3884,24.4092,24.3744,24.4023,5200.0
2011-01-18 14:20:00,35.05,35.06,35.01,35.02,11300.0,24.4023,24.4092,24.3744,24.3814,11300.0
2011-01-18 14:25:00,35.02,35.06,35.02,35.05,3600.0,24.3814,24.4092,24.3814,24.4023,3600.0
2011-01-18 14:30:00,35.06,35.11,35.05,35.07,7100.0,24.4092,24.4441,24.4023,24.4162,7100.0
2011-01-18 14:35:00,35.08,35.12,35.07,35.11,4400.0,24.4232,24.451,24.4162,24.4441,4400.0
2011-01-18 14:40:00,35.1,35.1,35.08,35.09,4200.0,24.4371,24.4371,24.4232,24.4301,4200.0
2011-01-18 14:45:00,35.09,35.11,35.08,35.11,4400.0,24.4301,24.4441,24.4232,24.4441,4400.0
2011-01-18 14:50:00,35.1,35.12,35.1,35.1,5100.0,24.4371,24.451,24.4371,24.4371,5100.0
2011-01-18 14:55:00,35.1,35.1,35.06,35.08,4000.0,24.4371,24.4371,24.4092,24.4232,4000.0
2011-01-18 15:00:00,35.07,35.09,35.04,35.09,8600.0,24.4162,24.4301,24.3953,24.4301,8600.0
2011-01-18 15:05:00,35.09,35.1,35.08,35.08,7600.0,24.4301,24.4371,24.4232,24.4232,7600.0
2011-01-18 15:10:00,35.07,35.07,34.99,35.0,15300.0,24.4162,24.4162,24.3605,24.3675,15300.0
2011-01-18 15:15:00,35.0,35.03,34.99,35.0,11900.0,24.3675,24.3884,24.3605,24.3675,11900.0
2011-01-18 15:20:00,35.0,35.03,34.99,35.03,14400.0,24.3675,24.3884,24.3605,24.3884,14400.0
2011-01-18 15:25:00,35.03,35.03,34.99,35.0,63600.0,24.3884,24.3884,24.3605,24.3675,63600.0
2011-01-18 15:30:00,35.0,35.01,34.97,35.0,40500.0,24.3675,24.3744,24.3466,24.3675,40500.0
2011-01-18 15:35:00,35.0,35.03,34.99,35.0,53000.0,24.3675,24.3884,24.3605,24.3675,53000.0
2011-01-18 15:40:00,35.0,35.04,34.99,35.04,30800.0,24.3675,24.3953,24.3605,24.3953,30800.0
2011-01-18 15:45:00,35.04,35.14,35.04,35.12,87900.0,24.3953,24.4649,24.3953,24.451,87900.0
2011-01-18 15:50:00,35.12,35.13,35.04,35.09,61600.0,24.451,24.458,24.3953,24.4301,61600.0
2011-01-18 15:55:00,35.09,35.18,35.09,35.16,130500.0,24.4301,24.4928,24.4301,24.4789,130500.0
2011-01-19 09:30:00,35.24,35.26,35.12,35.14,9500.0,24.5346,24.5485,24.451,24.4649,9500.0
2011-01-19 09:35:00,35.15,35.24,35.1,35.2,5400.0,24.4719,24.5346,24.4371,24.5067,5400.0
2011-01-19 09:40:00,35.19,35.25,35.13,35.25,11500.0,24.4998,24.5415,24.458,24.5415,11500.0
2011-01-19 09:45:00,35.23,35.29,35.15,35.23,58200.0,24.5276,24.5694,24.4719,24.5276,58200.0
2011-01-19 09:50:00,35.2,35.25,35.17,35.23,164500.0,24.5067,24.5415,24.4858,24.5276,164500.0
2011-01-19 09:55:00,35.23,35.23,35.06,35.15,18000.0,24.5276,24.5276,24.4092,24.4719,18000.0
2011-01-19 10:00:00,35.11,35.19,35.1,35.12,17700.0,24.4441,24.4998,24.4371,24.451,17700.0
2011-01-19 10:05:00,35.13,35.24,35.04,35.23,23200.0,24.458,24.5346,24.3953,24.5276,23200.0
2011-01-19 10:10:00,35.22,35.25,35.15,35.18,16200.0,24.5206,24.5415,24.4719,24.4928,16200.0
2011-01-19 10:15:00,35.19,35.21,35.13,35.21,20400.0,24.4998,24.5137,24.458,24.5137,20400.0
2011-01-19 10:20:00,35.21,35.25,35.07,35.11,25800.0,24.5137,24.5415,24.4162,24.4441,25800.0
2011-01-19 10:25:00,35.1,35.22,35.1,35.12,20900.0,24.4371,24.5206,24.4371,24.451,20900.0
2011-01-19 10:30:00,35.12,35.23,35.1,35.2,14900.0,24.451,24.5276,24.4371,24.5067,14900.0
2011-01-19 10:35:00,35.2,35.25,35.15,35.17,25000.0,24.5067,24.5415,24.4719,24.4858,25000.0
2011-01-19 10:40:00,35.19,35.2,35.05,35.17,16600.0,24.4998,24.5067,24.4023,24.4858,16600.0
2011-01-19 10:45:00,35.16,35.26,35.15,35.24,29700.0,24.4789,24.5485,24.4719,24.5346,29700.0
2011-01-19 10:50:00,35.24,35.26,35.22,35.26,15100.0,24.5346,24.5485,24.5206,24.5485,15100.0
2011-01-19 10:55:00,35.26,35.26,35.23,35.24,22700.0,24.5485,24.5485,24.5276,24.5346,22700.0
2011-01-19 11:00:00,35.25,35.27,35.23,35.25,10500.0,24.5415,24.5554,24.5276,24.5415,10500.0
2011-01-19 11:05:00,35.23,35.26,35.16,35.17,15900.0,24.5276,24.5485,24.4789,24.4858,15900.0
2011-01-19 11:10:00,35.19,35.23,35.17,35.17,16300.0,24.4998,24.5276,24.4858,24.4858,16300.0
2011-01-19 11:15:00,35.17,35.2,35.17,35.19,29800.0,24.4858,24.5067,24.4858,24.4998,29800.0
2011-01-19 11:20:00,35.19,35.22,35.18,35.22,6000.0,24.4998,24.5206,24.4928,24.5206,6000.0
2011-01-19 11:25:00,35.22,35.24,35.2,35.22,12100.0,24.5206,24.5346,24.5067,24.5206,12100.0
2011-01-19 11:30:00,35.21,35.25,35.2,35.2,11100.0,24.5137,24.5415,24.5067,24.5067,11100.0
2011-01-19 11:35:00,35.21,35.24,35.2,35.22,7200.0,24.5137,24.5346,24.5067,24.5206,7200.0
2011-01-19 11:40:00,35.22,35.22,35.16,35.18,8200.0,24.5206,24.5206,24.4789,24.4928,8200.0
2011-01-19 11:45:00,35.18,35.21,35.16,35.19,8200.0,24.4928,24.5137,24.4789,24.4998,8200.0
2011-01-19 11:50:00,35.19,35.2,35.18,35.19,4500.0,24.4998,24.5067,24.4928,24.4998,4500.0
2011-01-19 11:55:00,35.19,35.19,35.12,35.15,8800.0,24.4998,24.4998,24.451,24.4719,8800.0
2011-01-19 12:00:00,35.16,35.19,35.15,35.16,9400.0,24.4789,24.4998,24.4719,24.4789,9400.0
2011-01-19 12:05:00,35.15,35.17,35.13,35.14,20000.0,24.4719,24.4858,24.458,24.4649,20000.0
2011-01-19 12:10:00,35.15,35.16,35.14,35.16,6800.0,24.4719,24.4789,24.4649,24.4789,6800.0
2011-01-19 12:15:00,35.16,35.17,35.09,35.13,35300.0,24.4789,24.4858,24.4301,24.458,35300.0
2011-01-19 12:20:00,35.13,35.15,35.13,35.14,6900.0,24.458,24.4719,24.458,24.4649,6900.0
2011-01-19 12:25:00,35.16,35.18,35.16,35.17,6300.0,24.4789,24.4928,24.4789,24.4858,6300.0
2011-01-19 12:30:00,35.17,35.17,35.07,35.1,13900.0,24.4858,24.4858,24.4162,24.4371,13900.0
2011-01-19 12:35:00,35.12,35.16,35.08,35.12,20900.0,24.451,24.4789,24.4232,24.451,20900.0
2011-01-19 12:40:00,35.13,35.15,35.06,35.06,7500.0,24.458,24.4719,24.4092,24.4092,7500.0
2011-01-19 12:45:00,35.08,35.13,35.05,35.05,19300.0,24.4232,24.458,24.4023,24.4023,19300.0
2011-01-19 12:50:00,35.04,35.08,35.01,35.03,49700.0,24.3953,24.4232,24.3744,24.3884,49700.0
2011-01-19 12:55:00,35.03,35.03,34.98,34.98,8600.0,24.3884,24.3884,24.3535,24.3535,8600.0
2011-01-19 13:00:00,34.98,35.0,34.97,34.98,6300.0,24.3535,24.3675,24.3466,24.3535,6300.0
2011-01-19 13:05:00,34.99,35.04,34.98,35.01,12200.0,24.3605,24.3953,24.3535,24.3744,12200.0
2011-01-19 13:10:00,35.0,35.03,35.0,35.01,4900.0,24.3675,24.3884,24.3675,24.3744,4900.0
2011-01-19 13:15:00,35.01,35.02,35.0,35.02,3200.0,24.3744,24.3814,24.3675,24.3814,3200.0
2011-01-19 13:20:00,35.02,35.03,35.01,35.02,5100.0,24.3814,24.3884,24.3744,24.3814,5100.0
2011-01-19 13:25:00,35.02,35.03,34.99,34.99,8300.0,24.3814,24.3884,24.3605,24.3605,8300.0
2011-01-19 13:30:00,34.98,35.04,34.98,35.01,13800.0,24.3535,24.3953,24.3535,24.3744,13800.0
2011-01-19 13:35:00,35.01,35.01,34.97,34.97,4300.0,24.3744,24.3744,24.3466,24.3466,4300.0
2011-01-19 13:40:00,34.99,35.0,34.97,34.97,6700.0,24.3605,24.3675,24.3466,24.3466,6700.0
2011-01-19 13:45:00,34.97,35.0,34.95,35.0,7100.0,24.3466,24.3675,24.3327,24.3675,7100.0
2011-01-19 13:50:00,34.98,35.03,34.97,35.0,12600.0,24.3535,24.3884,24.3466,24.3675,12600.0
2011-01-19 13:55:00,34.99,35.0,34.98,34.98,3400.0,24.3605,24.3675,24.3535,24.3535,3400.0
2011-01-19 14:00:00,34.99,35.01,34.95,34.96,6400.0,24.3605,24.3744,24.3327,24.3396,6400.0
2011-01-19 14:05:00,34.96,35.01,34.94,34.97,13300.0,24.3396,24.3744,24.3257,24.3466,13300.0
2011-01-19 14:10:00,34.97,35.0,34.97,34.97,5000.0,24.3466,24.3675,24.3466,24.3466,5000.0
2011-01-19 14:15:00,34.97,34.99,34.96,34.98,3000.0,24.3466,24.3605,24.3396,24.3535,3000.0
2011-01-19 14:20:00,34.99,34.99,34.96,34.97,6900.0,24.3605,24.3605,24.3396,24.3466,6900.0
2011-01-19 14:25:00,34.97,35.01,34.95,35.0,10500.0,24.3466,24.3744,24.3327,24.3675,10500.0
2011-01-19 14:30:00,35.02,35.11,35.02,35.07,14700.0,24.3814,24.4441,24.3814,24.4162,14700.0
2011-01-19 14:35:00,35.06,35.15,35.04,35.1,30700.0,24.4092,24.4719,24.3953,24.4371,30700.0
2011-01-19 14:40:00,35.09,35.1,35.0,35.02,21800.0,24.4301,24.4371,24.3675,24.3814,21800.0
2011-01-19 14:45:00,35.02,35.02,34.96,34.96,8400.0,24.3814,24.3814,24.3396,24.3396,8400.0
2011-01-19 14:50:00,34.96,34.98,34.94,34.94,7000.0,24.3396,24.3535,24.3257,24.3257,7000.0
2011-01-19 14:55:00,34.94,34.97,34.94,34.97,7300.0,24.3257,24.3466,24.3257,24.3466,7300.0
2011-01-19 15:00:00,34.97,35.0,34.93,34.93,13200.0,24.3466,24.3675,24.3187,24.3187,13200.0
2011-01-19 15:05:00,34.94,34.95,34.9,34.9,8700.0,24.3257,24.3327,24.2978,24.2978,8700.0
2011-01-19 15:10:00,34.91,34.92,34.84,34.84,8200.0,24.3048,24.3118,24.2561,24.2561,8200.0
2011-01-19 15:15:00,34.85,34.87,34.84,34.87,29600.0,24.263,24.277,24.2561,24.277,29600.0
2011-01-19 15:20:00,34.85,34.95,34.85,34.94,30800.0,24.263,24.3327,24.263,24.3257,30800.0
2011-01-19 15:25:00,34.95,35.01,34.93,35.0,17300.0,24.3327,24.3744,24.3187,24.3675,17300.0
2011-01-19 15:30:00,35.01,35.01,34.95,35.0,35800.0,24.3744,24.3744,24.3327,24.3675,35800.0
2011-01-19 15:35:00,34.99,34.99,34.91,34.92,17600.0,24.3605,24.3605,24.3048,24.3118,17600.0
2011-01-19 15:40:00,34.93,34.93,34.87,34.89,21500.0,24.3187,24.3187,24.277,24.2909,21500.0
2011-01-19 15:45:00,34.89,34.94,34.88,34.89,14500.0,24.2909,24.3257,24.2839,24.2909,14500.0
2011-01-19 15:50:00,34.9,34.9,34.86,34.87,11400.0,24.2978,24.2978,24.27,24.277,11400.0
2011-01-19 15:55:00,34.88,34.92,34.84,34.91,43400.0,24.2839,24.3118,24.2561,24.3048,43400.0
2011-01-20 09:30:00,34.88,35.26,34.84,35.26,12500.0,24.2839,24.5485,24.2561,24.5485,12500.0
2011-01-20 09:35:00,35.25,35.3,34.98,35.0,4300.0,24.5415,24.5763,24.3535,24.3675,4300.0
2011-01-20 09:40:00,35.02,35.35,35.02,35.33,16600.0,24.3814,24.6111,24.3814,24.5972,16600.0
2011-01-20 09:45:00,35.31,35.63,35.3,35.5,46000.0,24.5833,24.8061,24.5763,24.7156,46000.0
2011-01-20 09:50:00,35.51,35.64,35.46,35.58,49600.0,24.7225,24.813,24.6877,24.7713,49600.0
2011-01-20 09:55:00,35.56,35.58,35.43,35.49,36200.0,24.7574,24.7713,24.6668,24.7086,36200.0
2011-01-20 10:00:00,35.53,35.6,35.47,35.59,20200.0,24.7365,24.7852,24.6947,24.7782,20200.0
2011-01-20 10:05:00,35.61,35.77,35.58,35.59,39900.0,24.7922,24.9036,24.7713,24.7782,39900.0
2011-01-20 10:10:00,35.59,35.62,35.51,35.55,34800.0,24.7782,24.7991,24.7225,24.7504,34800.0
2011-01-20 10:15:00,35.54,35.6,35.49,35.55,56500.0,24.7434,24.7852,24.7086,24.7504,56500.0
2011-01-20 10:20:00,35.55,35.56,35.4,35.45,22000.0,24.7504,24.7574,24.646,24.6808,22000.0
2011-01-20 10:25:00,35.42,35.48,35.37,35.41,7600.0,24.6599,24.7017,24.6251,24.6529,7600.0
2011-01-20 10:30:00,35.41,35.46,35.34,35.35,15500.0,24.6529,24.6877,24.6042,24.6111,15500.0
2011-01-20 10:35:00,35.36,35.37,35.29,35.29,7500.0,24.6181,24.6251,24.5694,24.5694,7500.0
2011-01-20 10:40:00,35.3,35.32,35.26,35.26,9800.0,24.5763,24.5903,24.5485,24.5485,9800.0
2011-01-20 10:45:00,35.24,35.27,35.17,35.25,12800.0,24.5346,24.5554,24.4858,24.5415,12800.0
2011-01-20 10:50:00,35.25,35.25,35.03,35.03,42300.0,24.5415,24.5415,24.3884,24.3884,42300.0
2011-01-20 10:55:00,35.04,35.09,34.98,35.0,36200.0,24.3953,24.4301,24.3535,24.3675,36200.0
2011-01-20 11:00:00,35.0,35.05,34.96,34.99,43100.0,24.3675,24.4023,24.3396,24.3605,43100.0
2011-01-20 11:05:00,35.0,35.05,34.95,35.0,33000.0,24.3675,24.4023,24.3327,24.3675,33000.0
2011-01-20 11:10:00,34.99,35.18,34.98,35.18,14700.0,24.3605,24.4928,24.3535,24.4928,14700.0
2011-01-20 11:15:00,35.17,35.18,35.15,35.17,5400.0,24.4858,24.4928,24.4719,24.4858,5400.0
2011-01-20 11:20:00,35.18,35.19,35.13,35.13,25800.0,24.4928,24.4998,24.458,24.458,25800.0
2011-01-20 11:25:00,35.15,35.15,34.97,34.97,11200.0,24.4719,24.4719,24.3466,24.3466,11200.0
2011-01-20 11:30:00,34.98,35.02,34.97,35.0,3200.0,24.3535,24.3814,24.3466,24.3675,3200.0
2011-01-20 11:35:00,35.01,35.05,35.0,35.04,13500.0,24.3744,24.4023,24.3675,24.3953,13500.0
2011-01-20 11:40:00,35.04,35.05,35.03,35.05,4800.0,24.3953,24.4023,24.3884,24.4023,4800.0
2011-01-20 11:45:00,35.04,35.04,34.99,35.01,8400.0,24.3953,24.3953,24.3605,24.3744,8400.0
2011-01-20 11:50:00,35.02,35.04,35.01,35.01,4800.0,24.3814,24.3953,24.3744,24.3744,4800.0
2011-01-20 11:55:00,35.01,35.06,35.01,35.03,10600.0,24.3744,24.4092,24.3744,24.3884,10600.0
2011-01-20 12:00:00,35.03,35.05,35.02,35.04,9200.0,24.3884,24.4023,24.3814,24.3953,9200.0
2011-01-20 12:05:00,35.05,35.06,35.03,35.05,5700.0,24.4023,24.4092,24.3884,24.4023,5700.0
2011-01-20 12:10:00,35.03,35.03,34.96,34.97,4400.0,24.3884,24.3884,24.3396,24.3466,4400.0
2011-01-20 12:15:00,34.97,34.97,34.91,34.94,10100.0,24.3466,24.3466,24.3048,24.3257,10100.0
2011-01-20 12:20:00,34.94,35.02,34.93,35.02,7500.0,24.3257,24.3814,24.3187,24.3814,7500.0
2011-01-20 12:25:00,35.03,35.07,35.03,35.06,1600.0,24.3884,24.4162,24.3884,24.4092,1600.0
2011-01-20 12:30:00,35.06,35.09,35.02,35.02,15400.0,24.4092,24.4301,24.3814,24.3814,15400.0
2011-01-20 12:35:00,35.02,35.09,35.0,35.06,16700.0,24.3814,24.4301,24.3675,24.4092,16700.0
2011-01-20 12:40:00,35.03,35.06,35.03,35.06,1700.0,24.3884,24.4092,24.3884,24.4092,1700.0
2011-01-20 12:45:00,35.07,35.07,35.0,35.0,6800.0,24.4162,24.4162,24.3675,24.3675,6800.0
2011-01-20 12:50:00,35.01,35.04,35.01,35.04,1000.0,24.3744,24.3953,24.3744,24.3953,1000.0
2011-01-20 12:55:00,35.06,35.06,35.01,35.01,6800.0,24.4092,24.4092,24.3744,24.3744,6800.0
2011-01-20 13:00:00,35.01,35.01,34.98,34.99,4400.0,24.3744,24.3744,24.3535,24.3605,4400.0
2011-01-20 13:05:00,34.98,35.05,34.98,35.03,11600.0,24.3535,24.4023,24.3535,24.3884,11600.0
2011-01-20 13:10:00,35.02,35.02,34.96,34.98,3600.0,24.3814,24.3814,24.3396,24.3535,3600.0
2011-01-20 13:15:00,34.98,35.03,34.98,35.0,7000.0,24.3535,24.3884,24.3535,24.3675,7000.0
2011-01-20 13:20:00,35.0,35.0,34.94,34.94,4400.0,24.3675,24.3675,24.3257,24.3257,4400.0
2011-01-20 13:25:00,34.94,35.0,34.94,34.99,3700.0,24.3257,24.3675,24.3257,24.3605,3700.0
2011-01-20 13:30:00,34.96,35.01,34.96,35.0,6100.0,24.3396,24.3744,24.3396,24.3675,6100.0
2011-01-20 13:35:00,35.0,35.03,34.99,34.99,10100.0,24.3675,24.3884,24.3605,24.3605,10100.0
2011-01-20 13:40:00,34.99,35.03,34.98,35.0,14100.0,24.3605,24.3884,24.3535,24.3675,14100.0
2011-01-20 13:45:00,35.0,35.04,35.0,35.0,19000.0,24.3675,24.3953,24.3675,24.3675,19000.0
2011-01-20 13:50:00,35.01,35.01,35.0,35.0,8200.0,24.3744,24.3744,24.3675,24.3675,8200.0
2011-01-20 13:55:00,35.01,35.03,35.01,35.03,10300.0,24.3744,24.3884,24.3744,24.3884,10300.0
2011-01-20 14:00:00,35.02,35.09,35.01,35.09,55000.0,24.3814,24.4301,24.3744,24.4301,55000.0
2011-01-20 14:05:00,35.1,35.11,35.0,35.02,51200.0,24.4371,24.4441,24.3675,24.3814,51200.0
2011-01-20 14:10:00,35.01,35.25,35.0,35.25,55600.0,24.3744,24.5415,24.3675,24.5415,55600.0
2011-01-20 14:15:00,35.27,35.28,35.23,35.26,8300.0,24.5554,24.5624,24.5276,24.5485,8300.0
2011-01-20 14:20:00,35.26,35.26,35.19,35.25,18200.0,24.5485,24.5485,24.4998,24.5415,18200.0
2011-01-20 14:25:00,35.24,35.27,35.19,35.22,11100.0,24.5346,24.5554,24.4998,24.5206,11100.0
2011-01-20 14:30:00,35.22,35.27,35.17,35.19,15600.0,24.5206,24.5554,24.4858,24.4998,15600.0
2011-01-20 14:35:00,35.21,35.21,35.15,35.2,10500.0,24.5137,24.5137,24.4719,24.5067,10500.0
2011-01-20 14:40:00,35.2,35.22,35.18,35.18,15900.0,24.5067,24.5206,24.4928,24.4928,15900.0
2011-01-20 14:45:00,35.2,35.23,35.16,35.16,12600.0,24.5067,24.5276,24.4789,24.4789,12600.0
2011-01-20 14:50:00,35.17,35.24,35.16,35.19,20100.0,24.4858,24.5346,24.4789,24.4998,20100.0
2011-01-20 14:55:00,35.2,35.22,35.16,35.21,11700.0,24.5067,24.5206,24.4789,24.5137,11700.0
2011-01-20 15:00:00,35.2,35.2,35.15,35.17,6700.0,24.5067,24.5067,24.4719,24.4858,6700.0
2011-01-20 15:05:00,35.19,35.22,35.17,35.18,34300.0,24.4998,24.5206,24.4858,24.4928,34300.0
2011-01-20 15:10:00,35.18,35.2,35.12,35.12,14000.0,24.4928,24.5067,24.451,24.451,14000.0
2011-01-20 15:15:00,35.12,35.15,35.1,35.12,10800.0,24.451,24.4719,24.4371,24.451,10800.0
2011-01-20 15:20:00,35.11,35.16,35.11,35.15,8800.0,24.4441,24.4789,24.4441,24.4719,8800.0
2011-01-20 15:25:00,35.14,35.14,35.06,35.06,18100.0,24.4649,24.4649,24.4092,24.4092,18100.0
2011-01-20 15:30:00,35.08,35.11,35.01,35.09,45500.0,24.4232,24.4441,24.3744,24.4301,45500.0
2011-01-20 15:35:00,35.08,35.08,34.94,34.98,66800.0,24.4232,24.4232,24.3257,24.3535,66800.0
2011-01-20 15:40:00,34.98,35.03,34.93,34.97,58500.0,24.3535,24.3884,24.3187,24.3466,58500.0
2011-01-20 15:45:00,34.97,34.97,34.86,34.88,58700.0,24.3466,24.3466,24.27,24.2839,58700.0
2011-01-20 15:50:00,34.88,34.94,34.87,34.91,59300.0,24.2839,24.3257,24.277,24.3048,59300.0
2011-01-20 15:55:00,34.91,35.0,34.88,35.0,83200.0,24.3048,24.3675,24.2839,24.3675,83200.0
2011-01-21 09:30:00,35.16,35.35,35.09,35.22,22400.0,24.4789,24.6111,24.4301,24.5206,22400.0
2011-01-21 09:35:00,35.22,35.24,35.05,35.13,25500.0,24.5206,24.5346,24.4023,24.458,25500.0
2011-01-21 09:40:00,35.11,35.17,34.96,35.12,24300.0,24.4441,24.4858,24.3396,24.451,24300.0
2011-01-21 09:45:00,35.15,35.28,35.13,35.19,22900.0,24.4719,24.5624,24.458,24.4998,22900.0
2011-01-21 09:50:00,35.21,35.24,35.17,35.2,8800.0,24.5137,24.5346,24.4858,24.5067,8800.0
2011-01-21 09:55:00,35.22,35.3,35.22,35.28,11800.0,24.5206,24.5763,24.5206,24.5624,11800.0
2011-01-21 10:00:00,35.28,35.31,35.14,35.14,38200.0,24.5624,24.5833,24.4649,24.4649,38200.0
2011-01-21 10:05:00,35.14,35.14,35.06,35.06,13200.0,24.4649,24.4649,24.4092,24.4092,13200.0
2011-01-21 10:10:00,35.05,35.06,35.0,35.01,6700.0,24.4023,24.4092,24.3675,24.3744,6700.0
2011-01-21 10:15:00,35.0,35.0,34.91,34.98,11700.0,24.3675,24.3675,24.3048,24.3535,11700.0
2011-01-21 10:20:00,34.97,35.04,34.95,34.96,13500.0,24.3466,24.3953,24.3327,24.3396,13500.0
2011-01-21 10:25:00,34.98,35.1,34.98,35.09,5200.0,24.3535,24.4371,24.3535,24.4301,5200.0
2011-01-21 10:30:00,35.08,35.08,34.81,34.9,11200.0,24.4232,24.4232,24.2352,24.2978,11200.0
2011-01-21 10:35:00,34.93,35.01,34.93,34.99,3100.0,24.3187,24.3744,24.3187,24.3605,3100.0
2011-01-21 10:40:00,34.98,35.04,34.97,35.02,2100.0,24.3535,24.3953,24.3466,24.3814,2100.0
2011-01-21 10:45:00,35.04,35.08,35.0,35.0,12400.0,24.3953,24.4232,24.3675,24.3675,12400.0
2011-01-21 10:50:00,35.01,35.07,34.96,34.97,8300.0,24.3744,24.4162,24.3396,24.3466,8300.0
2011-01-21 10:55:00,34.95,35.02,34.95,34.98,14200.0,24.3327,24.3814,24.3327,24.3535,14200.0
2011-01-21 11:00:00,34.95,35.01,34.94,35.0,6400.0,24.3327,24.3744,24.3257,24.3675,6400.0
2011-01-21 11:05:00,35.0,35.01,34.97,35.0,2500.0,24.3675,24.3744,24.3466,24.3675,2500.0
2011-01-21 11:10:00,34.99,34.99,34.94,34.99,6700.0,24.3605,24.3605,24.3257,24.3605,6700.0
2011-01-21 11:15:00,34.99,34.99,34.94,34.97,2900.0,24.3605,24.3605,24.3257,24.3466,2900.0
2011-01-21 11:20:00,34.95,34.99,34.93,34.99,3600.0,24.3327,24.3605,24.3187,24.3605,3600.0
2011-01-21 11:25:00,34.99,35.01,34.92,34.93,3200.0,24.3605,24.3744,24.3118,24.3187,3200.0
2011-01-21 11:30:00,34.92,34.95,34.87,34.87,3400.0,24.3118,24.3327,24.277,24.277,3400.0
2011-01-21 11:35:00,34.87,34.87,34.8,34.81,7400.0,24.277,24.277,24.2282,24.2352,7400.0
2011-01-21 11:40:00,34.81,34.81,34.75,34.78,3800.0,24.2352,24.2352,24.1934,24.2143,3800.0
2011-01-21 11:45:00,34.78,34.81,34.77,34.8,6000.0,24.2143,24.2352,24.2073,24.2282,6000.0
2011-01-21 11:50:00,34.8,34.84,34.73,34.75,16400.0,24.2282,24.2561,24.1795,24.1934,16400.0
2011-01-21 11:55:00,34.75,34.85,34.74,34.83,7000.0,24.1934,24.263,24.1865,24.2491,7000.0
2011-01-21 12:00:00,34.86,34.86,34.77,34.79,7600.0,24.27,24.27,24.2073,24.2213,7600.0
2011-01-21 12:05:00,34.8,34.91,34.8,34.89,7700.0,24.2282,24.3048,24.2282,24.2909,7700.0
2011-01-21 12:10:00,34.88,34.92,34.86,34.87,10000.0,24.2839,24.3118,24.27,24.277,10000.0
2011-01-21 12:15:00,34.88,34.89,34.86,34.88,5600.0,24.2839,24.2909,24.27,24.2839,5600.0
2011-01-21 12:20:00,34.88,34.88,34.86,34.87,5900.0,24.2839,24.2839,24.27,24.277,5900.0
2011-01-21 12:25:00,34.88,34.91,34.88,34.91,2500.0,24.2839,24.3048,24.2839,24.3048,2500.0
2011-01-21 12:30:00,34.91,34.92,34.89,34.9,9500.0,24.3048,24.3118,24.2909,24.2978,9500.0
2011-01-21 12:35:00,34.9,34.93,34.9,34.93,3600.0,24.2978,24.3187,24.2978,24.3187,3600.0
2011-01-21 12:40:00,34.91,34.95,34.91,34.91,6600.0,24.3048,24.3327,24.3048,24.3048,6600.0
2011-01-21 12:45:00,34.91,34.96,34.9,34.93,8300.0,24.3048,24.3396,24.2978,24.3187,8300.0
2011-01-21 12:50:00,34.94,35.0,34.94,34.97,7300.0,24.3257,24.3675,24.3257,24.3466,7300.0
2011-01-21 12:55:00,34.95,35.02,34.95,34.99,13400.0,24.3327,24.3814,24.3327,24.3605,13400.0
2011-01-21 13:00:00,34.97,34.97,34.89,34.89,13800.0,24.3466,24.3466,24.2909,24.2909,13800.0
2011-01-21 13:05:00,34.89,34.96,34.89,34.96,3100.0,24.2909,24.3396,24.2909,24.3396,3100.0
2011-01-21 13:10:00,34.95,35.01,34.94,34.99,15100.0,24.3327,24.3744,24.3257,24.3605,15100.0
2011-01-21 13:15:00,34.98,35.02,34.97,35.01,16500.0,24.3535,24.3814,24.3466,24.3744,16500.0
2011-01-21 13:20:00,35.01,35.03,34.98,35.02,8200.0,24.3744,24.3884,24.3535,24.3814,8200.0
2011-01-21 13:25:00,35.02,35.04,34.99,35.01,6800.0,24.3814,24.3953,24.3605,24.3744,6800.0
2011-01-21 13:30:00,35.01,35.09,35.0,35.08,11500.0,24.3744,24.4301,24.3675,24.4232,11500.0
2011-01-21 13:35:00,35.08,35.09,35.06,35.09,5600.0,24.4232,24.4301,24.4092,24.4301,5600.0
2011-01-21 13:40:00,35.1,35.1,35.08,35.1,5800.0,24.4371,24.4371,24.4232,24.4371,5800.0
2011-01-21 13:45:00,35.1,35.12,35.08,35.09,9100.0,24.4371,24.451,24.4232,24.4301,9100.0
2011-01-21 13:50:00,35.09,35.09,35.06,35.09,5700.0,24.4301,24.4301,24.4092,24.4301,5700.0
2011-01-21 13:55:00,35.08,35.16,35.08,35.14,8300.0,24.4232,24.4789,24.4232,24.4649,8300.0
2011-01-21 14:00:00,35.15,35.16,35.07,35.11,7500.0,24.4719,24.4789,24.4162,24.4441,7500.0
2011-01-21 14:05:00,35.12,35.19,35.11,35.15,12900.0,24.451,24.4998,24.4441,24.4719,12900.0
2011-01-21 14:10:00,35.15,35.19,35.09,35.09,9800.0,24.4719,24.4998,24.4301,24.4301,9800.0
2011-01-21 14:15:00,35.1,35.1,35.05,35.07,9900.0,24.4371,24.4371,24.4023,24.4162,9900.0
2011-01-21 14:20:00,35.07,35.11,35.07,35.1,8100.0,24.4162,24.4441,24.4162,24.4371,8100.0
2011-01-21 14:25:00,35.1,35.1,35.06,35.06,14900.0,24.4371,24.4371,24.4092,24.4092,14900.0
2011-01-21 14:30:00,35.05,35.1,35.05,35.06,13000.0,24.4023,24.4371,24.4023,24.4092,13000.0
2011-01-21 14:35:00,35.06,35.06,34.99,34.99,20300.0,24.4092,24.4092,24.3605,24.3605,20300.0
2011-01-21 14:40:00,34.99,35.04,34.99,35.03,7000.0,24.3605,24.3953,24.3605,24.3884,7000.0
2011-01-21 14:45:00,35.02,35.07,35.01,35.02,9500.0,24.3814,24.4162,24.3744,24.3814,9500.0
2011-01-21 14:50:00,35.03,35.07,34.99,35.0,22800.0,24.3884,24.4162,24.3605,24.3675,22800.0
2011-01-21 14:55:00,35.0,35.02,34.98,34.99,8300.0,24.3675,24.3814,24.3535,24.3605,8300.0
2011-01-21 15:00:00,34.99,35.01,34.98,35.01,9100.0,24.3605,24.3744,24.3535,24.3744,9100.0
2011-01-21 15:05:00,35.01,35.04,34.99,35.01,13900.0,24.3744,24.3953,24.3605,24.3744,13900.0
2011-01-21 15:10:00,35.03,35.03,34.99,35.01,8400.0,24.3884,24.3884,24.3605,24.3744,8400.0
2011-01-21 15:15:00,35.01,35.07,35.0,35.03,16100.0,24.3744,24.4162,24.3675,24.3884,16100.0
2011-01-21 15:20:00,35.02,35.07,35.0,35.04,17700.0,24.3814,24.4162,24.3675,24.3953,17700.0
2011-01-21 15:25:00,35.05,35.09,35.04,35.05,7300.0,24.4023,24.4301,24.3953,24.4023,7300.0
2011-01-21 15:30:00,35.03,35.07,35.01,35.05,11300.0,24.3884,24.4162,24.3744,24.4023,11300.0
2011-01-21 15:35:00,35.06,35.07,34.99,35.02,13800.0,24.4092,24.4162,24.3605,24.3814,13800.0
2011-01-21 15:40:00,35.04,35.04,34.97,34.97,9500.0,24.3953,24.3953,24.3466,24.3466,9500.0
2011-01-21 15:45:00,34.98,35.01,34.96,34.97,25200.0,24.3535,24.3744,24.3396,24.3466,25200.0
2011-01-21 15:50:00,34.98,35.01,34.95,34.97,28900.0,24.3535,24.3744,24.3327,24.3466,28900.0
2011-01-21 15:55:00,34.98,35.0,34.96,34.97,44300.0,24.3535,24.3675,24.3396,24.3466,44300.0
2011-01-24 09:30:00,34.95,35.11,34.95,35.07,7700.0,24.3327,24.4441,24.3327,24.4162,7700.0
2011-01-24 09:35:00,35.08,35.14,35.04,35.08,13100.0,24.4232,24.4649,24.3953,24.4232,13100.0
2011-01-24 09:40:00,35.07,35.09,34.97,35.0,14300.0,24.4162,24.4301,24.3466,24.3675,14300.0
2011-01-24 09:45:00,34.99,35.05,34.99,35.01,3700.0,24.3605,24.4023,24.3605,24.3744,3700.0
2011-01-24 09:50:00,34.98,34.98,34.94,34.96,5300.0,24.3535,24.3535,24.3257,24.3396,5300.0
2011-01-24 09:55:00,34.91,34.98,34.91,34.97,2800.0,24.3048,24.3535,24.3048,24.3466,2800.0
2011-01-24 10:00:00,34.97,34.97,34.92,34.94,3400.0,24.3466,24.3466,24.3118,24.3257,3400.0
2011-01-24 10:05:00,34.94,34.98,34.94,34.97,1800.0,24.3257,24.3535,24.3257,24.3466,1800.0
2011-01-24 10:10:00,34.95,34.99,34.95,34.99,2500.0,24.3327,24.3605,24.3327,24.3605,2500.0
2011-01-24 10:15:00,34.99,34.99,34.9,34.92,4900.0,24.3605,24.3605,24.2978,24.3118,4900.0
2011-01-24 10:20:00,34.92,35.01,34.92,35.01,3200.0,24.3118,24.3744,24.3118,24.3744,3200.0
2011-01-24 10:25:00,35.01,35.07,34.96,35.04,11200.0,24.3744,24.4162,24.3396,24.3953,11200.0
2011-01-24 10:30:00,35.03,35.09,35.02,35.06,5100.0,24.3884,24.4301,24.3814,24.4092,5100.0
2011-01-24 10:35:00,35.04,35.11,35.04,35.1,5800.0,24.3953,24.4441,24.3953,24.4371,5800.0
2011-01-24 10:40:00,35.1,35.1,35.01,35.01,8100.0,24.4371,24.4371,24.3744,24.3744,8100.0
2011-01-24 10:45:00,35.01,35.01,34.96,34.97,2400.0,24.3744,24.3744,24.3396,24.3466,2400.0
2011-01-24 10:50:00,34.97,35.03,34.97,35.02,4900.0,24.3466,24.3884,24.3466,24.3814,4900.0
2011-01-24 10:55:00,35.03,35.04,35.01,35.02,2500.0,24.3884,24.3953,24.3744,24.3814,2500.0
2011-01-24 11:00:00,35.01,35.06,35.0,35.03,3300.0,24.3744,24.4092,24.3675,24.3884,3300.0
2011-01-24 11:05:00,35.06,35.07,35.01,35.05,12700.0,24.4092,24.4162,24.3744,24.4023,12700.0
2011-01-24 11:10:00,35.03,35.03,35.0,35.0,2400.0,24.3884,24.3884,24.3675,24.3675,2400.0
2011-01-24 11:15:00,35.03,35.04,35.01,35.03,3000.0,24.3884,24.3953,24.3744,24.3884,3000.0
2011-01-24 11:20:00,35.04,35.04,35.0,35.0,6200.0,24.3953,24.3953,24.3675,24.3675,6200.0
2011-01-24 11:25:00,35.01,35.03,35.0,35.02,4400.0,24.3744,24.3884,24.3675,24.3814,4400.0
2011-01-24 11:30:00,35.01,35.03,35.0,35.01,8700.0,24.3744,24.3884,24.3675,24.3744,8700.0
2011-01-24 11:35:00,35.02,35.03,35.0,35.01,7700.0,24.3814,24.3884,24.3675,24.3744,7700.0
2011-01-24 11:40:00,35.0,35.06,35.0,35.0,12500.0,24.3675,24.4092,24.3675,24.3675,12500.0
2011-01-24 11:45:00,35.0,35.06,35.0,35.01,23800.0,24.3675,24.4092,24.3675,24.3744,23800.0
2011-01-24 11:50:00,35.02,35.04,35.0,35.0,23700.0,24.3814,24.3953,24.3675,24.3675,23700.0
2011-01-24 11:55:00,35.0,35.01,35.0,35.0,15000.0,24.3675,24.3744,24.3675,24.3675,15000.0
2011-01-24 12:00:00,35.0,35.01,34.99,35.0,6600.0,24.3675,24.3744,24.3605,24.3675,6600.0
2011-01-24 12:05:00,35.0,35.06,35.0,35.04,14600.0,24.3675,24.4092,24.3675,24.3953,14600.0
2011-01-24 12:10:00,35.04,35.05,35.02,35.05,42100.0,24.3953,24.4023,24.3814,24.4023,42100.0
2011-01-24 12:15:00,35.05,35.07,35.05,35.06,3800.0,24.4023,24.4162,24.4023,24.4092,3800.0
2011-01-24 12:20:00,35.07,35.07,35.0,35.0,83900.0,24.4162,24.4162,24.3675,24.3675,83900.0
2011-01-24 12:25:00,35.01,35.07,35.0,35.07,7800.0,24.3744,24.4162,24.3675,24.4162,7800.0
2011-01-24 12:30:00,35.07,35.13,35.07,35.12,6300.0,24.4162,24.458,24.4162,24.451,6300.0
2011-01-24 12:35:00,35.12,35.14,35.03,35.03,23400.0,24.451,24.4649,24.3884,24.3884,23400.0
2011-01-24 12:40:00,35.03,35.03,34.99,34.99,18900.0,24.3884,24.3884,24.3605,24.3605,18900.0
2011-01-24 12:45:00,34.98,35.01,34.98,35.0,4700.0,24.3535,24.3744,24.3535,24.3675,4700.0
2011-01-24 12:50:00,35.01,35.01,34.98,34.99,5800.0,24.3744,24.3744,24.3535,24.3605,5800.0
2011-01-24 12:55:00,35.0,35.0,34.99,34.99,1100.0,24.3675,24.3675,24.3605,24.3605,1100.0
2011-01-24 13:00:00,34.98,35.0,34.98,34.99,2900.0,24.3535,24.3675,24.3535,24.3605,2900.0
2011-01-24 13:05:00,35.0,35.02,35.0,35.01,10000.0,24.3675,24.3814,24.3675,24.3744,10000.0
2011-01-24 13:10:00,35.0,35.01,34.99,35.01,6100.0,24.3675,24.3744,24.3605,24.3744,6100.0
2011-01-24 13:15:00,35.0,35.02,34.99,35.0,18100.0,24.3675,24.3814,24.3605,24.3675,18100.0
2011-01-24 13:20:00,35.0,35.01,34.99,35.0,9000.0,24.3675,24.3744,24.3605,24.3675,9000.0
2011-01-24 13:25:00,35.0,35.01,34.99,34.99,12200.0,24.3675,24.3744,24.3605,24.3605,12200.0
2011-01-24 13:30:00,34.99,35.0,34.98,35.0,4200.0,24.3605,24.3675,24.3535,24.3675,4200.0
2011-01-24 13:35:00,35.0,35.0,34.98,34.98,4500.0,24.3675,24.3675,24.3535,24.3535,4500.0
2011-01-24 13:40:00,34.97,34.98,34.95,34.98,3800.0,24.3466,24.3535,24.3327,24.3535,3800.0
2011-01-24 13:45:00,34.98,35.01,34.95,34.99,29000.0,24.3535,24.3744,24.3327,24.3605,29000.0
2011-01-24 13:50:00,35.01,35.01,34.97,34.97,37500.0,24.3744,24.3744,24.3466,24.3466,37500.0
2011-01-24 13:55:00,34.97,34.98,34.96,34.96,1900.0,24.3466,24.3535,24.3396,24.3396,1900.0
2011-01-24 14:00:00,34.96,34.98,34.95,34.97,4300.0,24.3396,24.3535,24.3327,24.3466,4300.0
2011-01-24 14:05:00,34.97,34.98,34.94,34.97,6200.0,24.3466,24.3535,24.3257,24.3466,6200.0
2011-01-24 14:10:00,34.96,35.0,34.96,34.99,4600.0,24.3396,24.3675,24.3396,24.3605,4600.0
2011-01-24 14:15:00,35.0,35.01,34.98,34.98,16400.0,24.3675,24.3744,24.3535,24.3535,16400.0
2011-01-24 14:20:00,34.98,35.0,34.97,35.0,1900.0,24.3535,24.3675,24.3466,24.3675,1900.0
2011-01-24 14:25:00,35.0,35.0,34.99,35.0,6200.0,24.3675,24.3675,24.3605,24.3675,6200.0
2011-01-24 14:30:00,35.0,35.0,34.99,35.0,4900.0,24.3675,24.3675,24.3605,24.3675,4900.0
2011-01-24 14:35:00,35.0,35.01,34.99,35.0,32800.0,24.3675,24.3744,24.3605,24.3675,32800.0
2011-01-24 14:40:00,35.0,35.0,34.99,35.0,3000.0,24.3675,24.3675,24.3605,24.3675,3000.0
2011-01-24 14:45:00,35.0,35.0,34.98,34.98,10900.0,24.3675,24.3675,24.3535,24.3535,10900.0
2011-01-24 14:50:00,34.99,35.0,34.98,35.0,3900.0,24.3605,24.3675,24.3535,24.3675,3900.0
2011-01-24 14:55:00,35.0,35.0,34.99,35.0,12000.0,24.3675,24.3675,24.3605,24.3675,12000.0
2011-01-24 15:00:00,34.99,35.0,34.98,35.0,14500.0,24.3605,24.3675,24.3535,24.3675,14500.0
2011-01-24 15:05:00,35.0,35.0,34.99,35.0,5100.0,24.3675,24.3675,24.3605,24.3675,5100.0
2011-01-24 15:10:00,35.0,35.01,35.0,35.0,6600.0,24.3675,24.3744,24.3675,24.3675,6600.0
2011-01-24 15:15:00,34.99,34.99,34.95,34.99,11600.0,24.3605,24.3605,24.3327,24.3605,11600.0
2011-01-24 15:20:00,34.99,35.0,34.98,35.0,3400.0,24.3605,24.3675,24.3535,24.3675,3400.0
2011-01-24 15:25:00,35.0,35.0,34.99,35.0,8900.0,24.3675,24.3675,24.3605,24.3675,8900.0
2011-01-24 15:30:00,35.0,35.0,34.99,35.0,13200.0,24.3675,24.3675,24.3605,24.3675,13200.0
2011-01-24 15:35:00,35.0,35.01,34.98,34.99,40500.0,24.3675,24.3744,24.3535,24.3605,40500.0
2011-01-24 15:40:00,34.99,35.02,34.99,35.0,28600.0,24.3605,24.3814,24.3605,24.3675,28600.0
2011-01-24 15:45:00,35.0,35.01,34.99,35.0,27800.0,24.3675,24.3744,24.3605,24.3675,27800.0
2011-01-24 15:50:00,35.0,35.01,34.99,35.0,11000.0,24.3675,24.3744,24.3605,24.3675,11000.0
2011-01-24 15:55:00,35.0,35.01,34.99,35.0,35000.0,24.3675,24.3744,24.3605,24.3675,35000.0
2011-01-25 09:30:00,34.81,34.88,34.64,34.7,11200.0,24.2352,24.2839,24.1168,24.1586,11200.0
2011-01-25 09:35:00,34.67,34.8,34.67,34.76,3600.0,24.1377,24.2282,24.1377,24.2004,3600.0
2011-01-25 09:40:00,34.79,34.87,34.79,34.87,3000.0,24.2213,24.277,24.2213,24.277,3000.0
2011-01-25 09:45:00,34.83,34.83,34.77,34.83,1800.0,24.2491,24.2491,24.2073,24.2491,1800.0
2011-01-25 09:50:00,34.82,34.83,34.65,34.69,6400.0,24.2422,24.2491,24.1238,24.1516,6400.0
2011-01-25 09:55:00,34.69,34.75,34.67,34.75,3100.0,24.1516,24.1934,24.1377,24.1934,3100.0
2011-01-25 10:00:00,34.76,34.92,34.76,34.88,20000.0,24.2004,24.3118,24.2004,24.2839,20000.0
2011-01-25 10:05:00,34.89,34.92,34.87,34.89,2600.0,24.2909,24.3118,24.277,24.2909,2600.0
2011-01-25 10:10:00,34.89,34.97,34.84,34.93,8800.0,24.2909,24.3466,24.2561,24.3187,8800.0
2011-01-25 10:15:00,34.89,34.89,34.8,34.8,2700.0,24.2909,24.2909,24.2282,24.2282,2700.0
2011-01-25 10:20:00,34.79,34.8,34.74,34.76,4600.0,24.2213,24.2282,24.1865,24.2004,4600.0
2011-01-25 10:25:00,34.75,34.78,34.75,34.77,1700.0,24.1934,24.2143,24.1934,24.2073,1700.0
2011-01-25 10:30:00,34.78,34.78,34.76,34.78,1400.0,24.2143,24.2143,24.2004,24.2143,1400.0
2011-01-25 10:35:00,34.77,34.81,34.72,34.8,8100.0,24.2073,24.2352,24.1725,24.2282,8100.0
2011-01-25 10:40:00,34.78,34.87,34.78,34.85,6000.0,24.2143,24.277,24.2143,24.263,6000.0
2011-01-25 10:45:00,34.85,34.85,34.79,34.8,9600.0,24.263,24.263,24.2213,24.2282,9600.0
2011-01-25 10:50:00,34.8,34.92,34.8,34.9,5200.0,24.2282,24.3118,24.2282,24.2978,5200.0
2011-01-25 10:55:00,34.92,34.92,34.87,34.87,1000.0,24.3118,24.3118,24.277,24.277,1000.0
2011-01-25 11:00:00,34.87,34.87,34.83,34.83,3700.0,24.277,24.277,24.2491,24.2491,3700.0
2011-01-25 11:05:00,34.83,34.85,34.82,34.85,3300.0,24.2491,24.263,24.2422,24.263,3300.0
2011-01-25 11:10:00,34.82,34.83,34.67,34.67,6700.0,24.2422,24.2491,24.1377,24.1377,6700.0
2011-01-25 11:15:00,34.66,34.66,34.61,34.63,3900.0,24.1308,24.1308,24.0959,24.1099,3900.0
2011-01-25 11:20:00,34.62,34.62,34.56,34.56,3200.0,24.1029,24.1029,24.0611,24.0611,3200.0
2011-01-25 11:25:00,34.56,34.56,34.47,34.5,4800.0,24.0611,24.0611,23.9985,24.0194,4800.0
2011-01-25 11:30:00,34.5,34.51,34.45,34.47,7200.0,24.0194,24.0263,23.9846,23.9985,7200.0
2011-01-25 11:35:00,34.47,34.5,34.45,34.47,4100.0,23.9985,24.0194,23.9846,23.9985,4100.0
2011-01-25 11:40:00,34.49,34.49,34.47,34.48,4400.0,24.0124,24.0124,23.9985,24.0054,4400.0
2011-01-25 11:45:00,34.48,34.49,34.46,34.46,2100.0,24.0054,24.0124,23.9915,23.9915,2100.0
2011-01-25 11:50:00,34.47,34.53,34.47,34.51,6600.0,23.9985,24.0403,23.9985,24.0263,6600.0
2011-01-25 11:55:00,34.5,34.56,34.5,34.52,8600.0,24.0194,24.0611,24.0194,24.0333,8600.0
2011-01-25 12:00:00,34.53,34.57,34.53,34.57,2600.0,24.0403,24.0681,24.0403,24.0681,2600.0
2011-01-25 12:05:00,34.58,34.6,34.58,34.6,4000.0,24.0751,24.089,24.0751,24.089,4000.0
2011-01-25 12:10:00,34.6,34.62,34.6,34.61,3600.0,24.089,24.1029,24.089,24.0959,3600.0
2011-01-25 12:15:00,34.62,34.67,34.61,34.62,4900.0,24.1029,24.1377,24.0959,24.1029,4900.0
2011-01-25 12:20:00,34.62,34.63,34.59,34.6,3000.0,24.1029,24.1099,24.082,24.089,3000.0
2011-01-25 12:25:00,34.6,34.62,34.59,34.59,2100.0,24.089,24.1029,24.082,24.082,2100.0
2011-01-25 12:30:00,34.59,34.6,34.58,34.59,4100.0,24.082,24.089,24.0751,24.082,4100.0
2011-01-25 12:35:00,34.59,34.66,34.57,34.66,4900.0,24.082,24.1308,24.0681,24.1308,4900.0
2011-01-25 12:40:00,34.66,34.75,34.66,34.74,3600.0,24.1308,24.1934,24.1308,24.1865,3600.0
2011-01-25 12:45:00,34.74,34.74,34.69,34.72,3000.0,24.1865,24.1865,24.1516,24.1725,3000.0
2011-01-25 12:50:00,34.72,34.75,34.72,34.75,600.0,24.1725,24.1934,24.1725,24.1934,600.0
2011-01-25 12:55:00,34.74,34.74,34.66,34.67,2600.0,24.1865,24.1865,24.1308,24.1377,2600.0
2011-01-25 13:00:00,34.68,34.68,34.68,34.68,500.0,24.1447,24.1447,24.1447,24.1447,500.0
2011-01-25 13:05:00,34.68,34.68,34.63,34.63,6800.0,24.1447,24.1447,24.1099,24.1099,6800.0
2011-01-25 13:10:00,34.63,34.64,34.62,34.62,6100.0,24.1099,24.1168,24.1029,24.1029,6100.0
2011-01-25 13:15:00,34.63,34.63,34.6,34.63,9400.0,24.1099,24.1099,24.089,24.1099,9400.0
2011-01-25 13:20:00,34.63,34.64,34.6,34.61,2900.0,24.1099,24.1168,24.089,24.0959,2900.0
2011-01-25 13:25:00,34.63,34.64,34.63,34.63,900.0,24.1099,24.1168,24.1099,24.1099,900.0
2011-01-25 13:30:00,34.62,34.64,34.62,34.62,1600.0,24.1029,24.1168,24.1029,24.1029,1600.0
2011-01-25 13:35:00,34.59,34.6,34.57,34.59,4300.0,24.082,24.089,24.0681,24.082,4300.0
2011-01-25 13:40:00,34.6,34.62,34.56,34.62,15000.0,24.089,24.1029,24.0611,24.1029,15000.0
2011-01-25 13:45:00,34.64,34.64,34.56,34.57,5500.0,24.1168,24.1168,24.0611,24.0681,5500.0
2011-01-25 13:50:00,34.57,34.59,34.55,34.56,4800.0,24.0681,24.082,24.0542,24.0611,4800.0
2011-01-25 13:55:00,34.56,34.59,34.56,34.59,1100.0,24.0611,24.082,24.0611,24.082,1100.0
2011-01-25 14:00:00,34.6,34.6,34.51,34.52,5000.0,24.089,24.089,24.0263,24.0333,5000.0
2011-01-25 14:05:00,34.52,34.52,34.49,34.51,3500.0,24.0333,24.0333,24.0124,24.0263,3500.0
2011-01-25 14:10:00,34.5,34.52,34.47,34.47,4000.0,24.0194,24.0333,23.9985,23.9985,4000.0
2011-01-25 14:15:00,34.47,34.5,34.46,34.49,4800.0,23.9985,24.0194,23.9915,24.0124,4800.0
2011-01-25 14:20:00,34.47,34.49,34.45,34.47,13400.0,23.9985,24.0124,23.9846,23.9985,13400.0
2011-01-25 14:25:00,34.49,34.53,34.47,34.5,10100.0,24.0124,24.0403,23.9985,24.0194,10100.0
2011-01-25 14:30:00,34.48,34.49,34.48,34.49,4000.0,24.0054,24.0124,24.0054,24.0124,4000.0
2011-01-25 14:35:00,34.5,34.53,34.49,34.52,1800.0,24.0194,24.0403,24.0124,24.0333,1800.0
2011-01-25 14:40:00,34.53,34.55,34.5,34.53,3100.0,24.0403,24.0542,24.0194,24.0403,3100.0
2011-01-25 14:45:00,34.53,34.54,34.49,34.49,6400.0,24.0403,24.0472,24.0124,24.0124,6400.0
2011-01-25 14:50:00,34.49,34.5,34.42,34.45,11600.0,24.0124,24.0194,23.9637,23.9846,11600.0
2011-01-25 14:55:00,34.46,34.53,34.44,34.53,4700.0,23.9915,24.0403,23.9776,24.0403,4700.0
2011-01-25 15:00:00,34.53,34.53,34.51,34.53,3100.0,24.0403,24.0403,24.0263,24.0403,3100.0
2011-01-25 15:05:00,34.54,34.56,34.53,34.54,4300.0,24.0472,24.0611,24.0403,24.0472,4300.0
2011-01-25 15:10:00,34.54,34.58,34.5,34.58,13900.0,24.0472,24.0751,24.0194,24.0751,13900.0
2011-01-25 15:15:00,34.58,34.6,34.53,34.56,6600.0,24.0751,24.089,24.0403,24.0611,6600.0
2011-01-25 15:20:00,34.56,34.64,34.56,34.6,8000.0,24.0611,24.1168,24.0611,24.089,8000.0
2011-01-25 15:25:00,34.6,34.63,34.58,34.62,7200.0,24.089,24.1099,24.0751,24.1029,7200.0
2011-01-25 15:30:00,34.62,34.64,34.6,34.61,14000.0,24.1029,24.1168,24.089,24.0959,14000.0
2011-01-25 15:35:00,34.61,34.63,34.6,34.61,7400.0,24.0959,24.1099,24.089,24.0959,7400.0
2011-01-25 15:40:00,34.61,34.7,34.6,34.7,8700.0,24.0959,24.1586,24.089,24.1586,8700.0
2011-01-25 15:45:00,34.7,34.76,34.68,34.75,32600.0,24.1586,24.2004,24.1447,24.1934,32600.0
2011-01-25 15:50:00,34.76,34.76,34.73,34.75,11600.0,24.2004,24.2004,24.1795,24.1934,11600.0
2011-01-25 15:55:00,34.75,34.81,34.74,34.79,38500.0,24.1934,24.2352,24.1865,24.2213,38500.0
2011-01-26 09:30:00,35.0,35.09,34.9,34.96,96000.0,24.3675,24.4301,24.2978,24.3396,96000.0
2011-01-26 09:35:00,35.0,35.12,34.93,35.01,65700.0,24.3675,24.451,24.3187,24.3744,65700.0
2011-01-26 09:40:00,35.0,35.09,35.0,35.09,26500.0,24.3675,24.4301,24.3675,24.4301,26500.0
2011-01-26 09:45:00,35.07,35.14,35.0,35.01,28800.0,24.4162,24.4649,24.3675,24.3744,28800.0
2011-01-26 09:50:00,35.0,35.02,34.89,34.89,29900.0,24.3675,24.3814,24.2909,24.2909,29900.0
2011-01-26 09:55:00,34.88,35.0,34.86,35.0,25500.0,24.2839,24.3675,24.27,24.3675,25500.0
2011-01-26 10:00:00,34.99,35.07,34.95,35.06,35400.0,24.3605,24.4162,24.3327,24.4092,35400.0
2011-01-26 10:05:00,35.07,35.42,35.04,35.38,58100.0,24.4162,24.6599,24.3953,24.632,58100.0
2011-01-26 10:10:00,35.34,35.48,35.32,35.37,41700.0,24.6042,24.7017,24.5903,24.6251,41700.0
2011-01-26 10:15:00,35.41,35.49,35.38,35.39,19000.0,24.6529,24.7086,24.632,24.639,19000.0
2011-01-26 10:20:00,35.4,35.4,35.29,35.38,38200.0,24.646,24.646,24.5694,24.632,38200.0
2011-01-26 10:25:00,35.37,35.38,35.16,35.18,58800.0,24.6251,24.632,24.4789,24.4928,58800.0
2011-01-26 10:30:00,35.17,35.24,35.12,35.12,22700.0,24.4858,24.5346,24.451,24.451,22700.0
2011-01-26 10:35:00,35.13,35.13,35.01,35.03,10700.0,24.458,24.458,24.3744,24.3884,10700.0
2011-01-26 10:40:00,35.03,35.08,34.98,35.02,11800.0,24.3884,24.4232,24.3535,24.3814,11800.0
2011-01-26 10:45:00,35.02,35.08,34.94,34.96,46900.0,24.3814,24.4232,24.3257,24.3396,46900.0
2011-01-26 10:50:00,34.96,35.01,34.96,35.0,17200.0,24.3396,24.3744,24.3396,24.3675,17200.0
2011-01-26 10:55:00,35.0,35.01,34.98,35.0,22100.0,24.3675,24.3744,24.3535,24.3675,22100.0
2011-01-26 11:00:00,35.01,35.03,34.99,35.0,62700.0,24.3744,24.3884,24.3605,24.3675,62700.0
2011-01-26 11:05:00,35.0,35.13,35.0,35.13,18700.0,24.3675,24.458,24.3675,24.458,18700.0
2011-01-26 11:10:00,35.13,35.13,35.04,35.07,11400.0,24.458,24.458,24.3953,24.4162,11400.0
2011-01-26 11:15:00,35.06,35.07,35.0,35.01,11300.0,24.4092,24.4162,24.3675,24.3744,11300.0
2011-01-26 11:20:00,35.03,35.03,34.95,34.98,8400.0,24.3884,24.3884,24.3327,24.3535,8400.0
2011-01-26 11:25:00,34.96,35.02,34.96,35.01,13900.0,24.3396,24.3814,24.3396,24.3744,13900.0
2011-01-26 11:30:00,35.0,35.07,34.98,35.0,28700.0,24.3675,24.4162,24.3535,24.3675,28700.0
2011-01-26 11:35:00,35.02,35.02,34.91,34.91,10500.0,24.3814,24.3814,24.3048,24.3048,10500.0
2011-01-26 11:40:00,34.92,34.92,34.83,34.83,6900.0,24.3118,24.3118,24.2491,24.2491,6900.0
2011-01-26 11:45:00,34.84,34.84,34.81,34.82,11100.0,24.2561,24.2561,24.2352,24.2422,11100.0
2011-01-26 11:50:00,34.83,34.84,34.76,34.76,3200.0,24.2491,24.2561,24.2004,24.2004,3200.0
2011-01-26 11:55:00,34.75,34.76,34.65,34.66,14600.0,24.1934,24.2004,24.1238,24.1308,14600.0
2011-01-26 12:00:00,34.65,34.69,34.65,34.65,7800.0,24.1238,24.1516,24.1238,24.1238,7800.0
2011-01-26 12:05:00,34.66,34.76,34.66,34.76,6900.0,24.1308,24.2004,24.1308,24.2004,6900.0
2011-01-26 12:10:00,34.74,34.78,34.74,34.77,20700.0,24.1865,24.2143,24.1865,24.2073,20700.0
2011-01-26 12:15:00,34.75,34.76,34.7,34.7,11500.0,24.1934,24.2004,24.1586,24.1586,11500.0
2011-01-26 12:20:00,34.69,34.69,34.63,34.63,8800.0,24.1516,24.1516,24.1099,24.1099,8800.0
2011-01-26 12:25:00,34.63,34.63,34.55,34.57,13900.0,24.1099,24.1099,24.0542,24.0681,13900.0
2011-01-26 12:30:00,34.58,34.63,34.57,34.58,6000.0,24.0751,24.1099,24.0681,24.0751,6000.0
2011-01-26 12:35:00,34.58,34.59,34.54,34.54,4700.0,24.0751,24.082,24.0472,24.0472,4700.0
2011-01-26 12:40:00,34.56,34.56,34.51,34.51,5300.0,24.0611,24.0611,24.0263,24.0263,5300.0
2011-01-26 12:45:00,34.52,34.53,34.48,34.48,7000.0,24.0333,24.0403,24.0054,24.0054,7000.0
2011-01-26 12:50:00,34.47,34.58,34.45,34.55,11600.0,23.9985,24.0751,23.9846,24.0542,11600.0
2011-01-26 12:55:00,34.55,34.67,34.54,34.67,7400.0,24.0542,24.1377,24.0472,24.1377,7400.0
2011-01-26 13:00:00,34.67,34.77,34.66,34.77,17900.0,24.1377,24.2073,24.1308,24.2073,17900.0
2011-01-26 13:05:00,34.78,34.83,34.75,34.75,19000.0,24.2143,24.2491,24.1934,24.1934,19000.0
2011-01-26 13:10:00,34.79,34.85,34.79,34.83,11900.0,24.2213,24.263,24.2213,24.2491,11900.0
2011-01-26 13:15:00,34.82,34.82,34.8,34.81,900.0,24.2422,24.2422,24.2282,24.2352,900.0
2011-01-26 13:20:00,34.8,34.89,34.79,34.8,24700.0,24.2282,24.2909,24.2213,24.2282,24700.0
2011-01-26 13:25:00,34.8,34.85,34.79,34.83,17900.0,24.2282,24.263,24.2213,24.2491,17900.0
2011-01-26 13:30:00,34.84,34.9,34.84,34.9,5000.0,24.2561,24.2978,24.2561,24.2978,5000.0
2011-01-26 13:35:00,34.9,34.94,34.89,34.92,5000.0,24.2978,24.3257,24.2909,24.3118,5000.0
2011-01-26 13:40:00,34.96,35.01,34.96,35.0,16000.0,24.3396,24.3744,24.3396,24.3675,16000.0
2011-01-26 13:45:00,35.0,35.01,34.98,35.0,50900.0,24.3675,24.3744,24.3535,24.3675,50900.0
2011-01-26 13:50:00,35.03,35.03,34.99,35.0,17800.0,24.3884,24.3884,24.3605,24.3675,17800.0
2011-01-26 13:55:00,35.01,35.03,35.0,35.01,6700.0,24.3744,24.3884,24.3675,24.3744,6700.0
2011-01-26 14:00:00,35.03,35.04,35.01,35.01,6800.0,24.3884,24.3953,24.3744,24.3744,6800.0
2011-01-26 14:05:00,35.01,35.03,35.0,35.0,4200.0,24.3744,24.3884,24.3675,24.3675,4200.0
2011-01-26 14:10:00,35.0,35.07,35.0,35.04,7600.0,24.3675,24.4162,24.3675,24.3953,7600.0
2011-01-26 14:15:00,35.05,35.1,34.91,35.06,24300.0,24.4023,24.4371,24.3048,24.4092,24300.0
2011-01-26 14:20:00,35.02,35.03,34.99,35.0,13000.0,24.3814,24.3884,24.3605,24.3675,13000.0
2011-01-26 14:25:00,35.01,35.04,34.85,34.96,20500.0,24.3744,24.3953,24.263,24.3396,20500.0
2011-01-26 14:30:00,34.94,34.97,34.87,34.89,13800.0,24.3257,24.3466,24.277,24.2909,13800.0
2011-01-26 14:35:00,34.91,34.91,34.8,34.83,33500.0,24.3048,24.3048,24.2282,24.2491,33500.0
2011-01-26 14:40:00,34.82,34.92,34.82,34.89,25000.0,24.2422,24.3118,24.2422,24.2909,25000.0
2011-01-26 14:45:00,34.89,34.93,34.89,34.89,9800.0,24.2909,24.3187,24.2909,24.2909,9800.0
2011-01-26 14:50:00,34.9,34.92,34.88,34.89,5000.0,24.2978,24.3118,24.2839,24.2909,5000.0
2011-01-26 14:55:00,34.88,34.98,34.86,34.96,14100.0,24.2839,24.3535,24.27,24.3396,14100.0
2011-01-26 15:00:00,34.97,34.97,34.93,34.95,6000.0,24.3466,24.3466,24.3187,24.3327,6000.0
2011-01-26 15:05:00,34.97,34.97,34.91,34.94,4400.0,24.3466,24.3466,24.3048,24.3257,4400.0
2011-01-26 15:10:00,34.93,34.96,34.89,34.94,10300.0,24.3187,24.3396,24.2909,24.3257,10300.0
2011-01-26 15:15:00,34.93,34.96,34.87,34.87,9200.0,24.3187,24.3396,24.277,24.277,9200.0
2011-01-26 15:20:00,34.88,34.91,34.85,34.85,15900.0,24.2839,24.3048,24.263,24.263,15900.0
2011-01-26 15:25:00,34.85,34.86,34.82,34.86,14400.0,24.263,24.27,24.2422,24.27,14400.0
2011-01-26 15:30:00,34.86,34.86,34.81,34.83,25000.0,24.27,24.27,24.2352,24.2491,25000.0
2011-01-26 15:35:00,34.82,34.89,34.8,34.8,17200.0,24.2422,24.2909,24.2282,24.2282,17200.0
2011-01-26 15:40:00,34.81,34.82,34.74,34.75,23600.0,24.2352,24.2422,24.1865,24.1934,23600.0
2011-01-26 15:45:00,34.75,34.79,34.74,34.76,35700.0,24.1934,24.2213,24.1865,24.2004,35700.0
2011-01-26 15:50:00,34.76,34.86,34.75,34.85,66800.0,24.2004,24.27,24.1934,24.263,66800.0
2011-01-26 15:55:00,34.85,34.86,34.78,34.8,89900.0,24.263,24.27,24.2143,24.2282,89900.0
2011-01-27 09:30:00,34.89,35.17,34.89,35.1,23100.0,24.2909,24.4858,24.2909,24.4371,23100.0
2011-01-27 09:35:00,35.1,35.39,35.1,35.39,83100.0,24.4371,24.639,24.4371,24.639,83100.0
2011-01-27 09:40:00,35.38,35.62,35.21,35.58,42500.0,24.632,24.7991,24.5137,24.7713,42500.0
2011-01-27 09:45:00,35.54,35.66,35.52,35.66,37700.0,24.7434,24.827,24.7295,24.827,37700.0
2011-01-27 09:50:00,35.69,35.69,35.58,35.61,6600.0,24.8479,24.8479,24.7713,24.7922,6600.0
2011-01-27 09:55:00,35.62,35.63,35.54,35.57,8900.0,24.7991,24.8061,24.7434,24.7643,8900.0
2011-01-27 10:00:00,35.57,35.64,35.54,35.56,44300.0,24.7643,24.813,24.7434,24.7574,44300.0
2011-01-27 10:05:00,35.55,35.66,35.5,35.6,20700.0,24.7504,24.827,24.7156,24.7852,20700.0
2011-01-27 10:10:00,35.6,35.69,35.6,35.65,22400.0,24.7852,24.8479,24.7852,24.82,22400.0
2011-01-27 10:15:00,35.66,35.99,35.66,35.99,37300.0,24.827,25.0567,24.827,25.0567,37300.0
2011-01-27 10:20:00,36.0,36.17,35.93,35.93,48000.0,25.0637,25.182,25.0149,25.0149,48000.0
2011-01-27 10:25:00,35.93,35.98,35.92,35.96,17400.0,25.0149,25.0498,25.008,25.0358,17400.0
2011-01-27 10:30:00,35.96,36.1,35.96,36.06,23500.0,25.0358,25.1333,25.0358,25.1055,23500.0
2011-01-27 10:35:00,36.06,36.12,36.04,36.11,17500.0,25.1055,25.1472,25.0915,25.1403,17500.0
2011-01-27 10:40:00,36.12,36.13,36.04,36.05,28700.0,25.1472,25.1542,25.0915,25.0985,28700.0
2011-01-27 10:45:00,36.05,36.07,35.95,36.0,9700.0,25.0985,25.1124,25.0289,25.0637,9700.0
2011-01-27 10:50:00,35.96,36.1,35.96,36.08,11200.0,25.0358,25.1333,25.0358,25.1194,11200.0
2011-01-27 10:55:00,36.1,36.2,36.08,36.19,23300.0,25.1333,25.2029,25.1194,25.196,23300.0
2011-01-27 11:00:00,36.19,36.28,36.18,36.25,62600.0,25.196,25.2586,25.189,25.2377,62600.0
2011-01-27 11:05:00,36.26,36.35,36.17,36.35,71900.0,25.2447,25.3074,25.182,25.3074,71900.0
2011-01-27 11:10:00,36.35,36.84,36.32,36.72,139800.0,25.3074,25.6485,25.2865,25.565,139800.0
2011-01-27 11:15:00,36.71,36.86,36.67,36.77,63500.0,25.558,25.6624,25.5301,25.5998,63500.0
2011-01-27 11:20:00,36.77,36.83,36.66,36.68,31100.0,25.5998,25.6415,25.5232,25.5371,31100.0
2011-01-27 11:25:00,36.68,36.8,36.6,36.76,38100.0,25.5371,25.6207,25.4814,25.5928,38100.0
2011-01-27 11:30:00,36.77,36.83,36.77,36.79,21700.0,25.5998,25.6415,25.5998,25.6137,21700.0
2011-01-27 11:35:00,36.79,36.79,36.53,36.77,77100.0,25.6137,25.6137,25.4327,25.5998,77100.0
2011-01-27 11:40:00,36.77,36.92,36.66,36.72,59600.0,25.5998,25.7042,25.5232,25.565,59600.0
2011-01-27 11:45:00,36.73,36.75,36.59,36.7,24700.0,25.5719,25.5858,25.4745,25.551,24700.0
2011-01-27 11:50:00,36.7,36.71,36.42,36.55,66700.0,25.551,25.558,25.3561,25.4466,66700.0
2011-01-27 11:55:00,36.54,36.68,36.51,36.52,34500.0,25.4396,25.5371,25.4188,25.4257,34500.0
2011-01-27 12:00:00,36.52,36.53,36.47,36.51,17500.0,25.4257,25.4327,25.3909,25.4188,17500.0
2011-01-27 12:05:00,36.52,36.56,36.49,36.55,10900.0,25.4257,25.4536,25.4048,25.4466,10900.0
2011-01-27 12:10:00,36.54,36.66,36.54,36.6,13900.0,25.4396,25.5232,25.4396,25.4814,13900.0
2011-01-27 12:15:00,36.61,36.7,36.6,36.68,17400.0,25.4884,25.551,25.4814,25.5371,17400.0
2011-01-27 12:20:00,36.68,36.75,36.67,36.72,7500.0,25.5371,25.5858,25.5301,25.565,7500.0
2011-01-27 12:25:00,36.73,36.81,36.73,36.8,10700.0,25.5719,25.6276,25.5719,25.6207,10700.0
2011-01-27 12:30:00,36.8,36.87,36.79,36.87,8400.0,25.6207,25.6694,25.6137,25.6694,8400.0
2011-01-27 12:35:00,36.86,36.87,36.84,36.85,10000.0,25.6624,25.6694,25.6485,25.6555,10000.0
2011-01-27 12:40:00,36.86,36.89,36.83,36.88,8200.0,25.6624,25.6833,25.6415,25.6764,8200.0
2011-01-27 12:45:00,36.88,36.89,36.79,36.79,18000.0,25.6764,25.6833,25.6137,25.6137,18000.0
2011-01-27 12:50:00,36.8,36.83,36.78,36.8,18000.0,25.6207,25.6415,25.6067,25.6207,18000.0
2011-01-27 12:55:00,36.8,36.83,36.71,36.74,20000.0,25.6207,25.6415,25.558,25.5789,20000.0
2011-01-27 13:00:00,36.74,36.79,36.72,36.75,10300.0,25.5789,25.6137,25.565,25.5858,10300.0
2011-01-27 13:05:00,36.76,36.76,36.72,36.73,3700.0,25.5928,25.5928,25.565,25.5719,3700.0
2011-01-27 13:10:00,36.73,36.74,36.72,36.72,8500.0,25.5719,25.5789,25.565,25.565,8500.0
2011-01-27 13:15:00,36.73,36.73,36.66,36.66,64400.0,25.5719,25.5719,25.5232,25.5232,64400.0
2011-01-27 13:20:00,36.66,36.67,36.61,36.62,17600.0,25.5232,25.5301,25.4884,25.4953,17600.0
2011-01-27 13:25:00,36.62,36.66,36.59,36.66,10100.0,25.4953,25.5232,25.4745,25.5232,10100.0
2011-01-27 13:30:00,36.66,36.67,36.63,36.64,5400.0,25.5232,25.5301,25.5023,25.5093,5400.0
2011-01-27 13:35:00,36.64,36.64,36.54,36.54,10200.0,25.5093,25.5093,25.4396,25.4396,10200.0
2011-01-27 13:40:00,36.54,36.57,36.53,36.57,6700.0,25.4396,25.4605,25.4327,25.4605,6700.0
2011-01-27 13:45:00,36.56,36.56,36.51,36.52,10600.0,25.4536,25.4536,25.4188,25.4257,10600.0
2011-01-27 13:50:00,36.51,36.53,36.51,36.52,3700.0,25.4188,25.4327,25.4188,25.4257,3700.0
2011-01-27 13:55:00,36.5,36.52,36.49,36.51,9700.0,25.4118,25.4257,25.4048,25.4188,9700.0
2011-01-27 14:00:00,36.52,36.62,36.51,36.62,13800.0,25.4257,25.4953,25.4188,25.4953,13800.0
2011-01-27 14:05:00,36.6,36.63,36.57,36.58,16400.0,25.4814,25.5023,25.4605,25.4675,16400.0
2011-01-27 14:10:00,36.58,36.67,36.58,36.65,7500.0,25.4675,25.5301,25.4675,25.5162,7500.0
2011-01-27 14:15:00,36.67,36.7,36.64,36.69,10600.0,25.5301,25.551,25.5093,25.5441,10600.0
2011-01-27 14:20:00,36.69,36.78,36.69,36.76,22100.0,25.5441,25.6067,25.5441,25.5928,22100.0
2011-01-27 14:25:00,36.77,36.8,36.7,36.71,20400.0,25.5998,25.6207,25.551,25.558,20400.0
2011-01-27 14:30:00,36.7,36.77,36.66,36.76,12000.0,25.551,25.5998,25.5232,25.5928,12000.0
2011-01-27 14:35:00,36.76,36.83,36.75,36.82,15500.0,25.5928,25.6415,25.5858,25.6346,15500.0
2011-01-27 14:40:00,36.81,36.9,36.81,36.88,12500.0,25.6276,25.6903,25.6276,25.6764,12500.0
2011-01-27 14:45:00,36.87,36.93,36.87,36.92,23300.0,25.6694,25.7112,25.6694,25.7042,23300.0
2011-01-27 14:50:00,36.94,36.94,36.88,36.9,24100.0,25.7181,25.7181,25.6764,25.6903,24100.0
2011-01-27 14:55:00,36.89,36.92,36.87,36.87,33500.0,25.6833,25.7042,25.6694,25.6694,33500.0
2011-01-27 15:00:00,36.87,36.87,36.74,36.76,65800.0,25.6694,25.6694,25.5789,25.5928,65800.0
2011-01-27 15:05:00,36.77,36.79,36.76,36.77,19100.0,25.5998,25.6137,25.5928,25.5998,19100.0
2011-01-27 15:10:00,36.78,36.78,36.72,36.74,29300.0,25.6067,25.6067,25.565,25.5789,29300.0
2011-01-27 15:15:00,36.73,36.73,36.67,36.67,22500.0,25.5719,25.5719,25.5301,25.5301,22500.0
2011-01-27 15:20:00,36.68,36.7,36.66,36.7,17500.0,25.5371,25.551,25.5232,25.551,17500.0
2011-01-27 15:25:00,36.71,36.73,36.69,36.71,26300.0,25.558,25.5719,25.5441,25.558,26300.0
2011-01-27 15:30:00,36.72,36.72,36.69,36.7,21000.0,25.565,25.565,25.5441,25.551,21000.0
2011-01-27 15:35:00,36.71,36.72,36.7,36.7,26100.0,25.558,25.565,25.551,25.551,26100.0
2011-01-27 15:40:00,36.71,36.74,36.68,36.73,37700.0,25.558,25.5789,25.5371,25.5719,37700.0
2011-01-27 15:45:00,36.74,36.75,36.71,36.71,48600.0,25.5789,25.5858,25.558,25.558,48600.0
2011-01-27 15:50:00,36.7,36.76,36.7,36.73,52400.0,25.551,25.5928,25.551,25.5719,52400.0
2011-01-27 15:55:00,36.74,36.76,36.67,36.73,96700.0,25.5789,25.5928,25.5301,25.5719,96700.0
2011-01-28 09:30:00,36.81,36.87,36.67,36.78,16900.0,25.6276,25.6694,25.5301,25.6067,16900.0
2011-01-28 09:35:00,36.78,36.8,36.62,36.7,4800.0,25.6067,25.6207,25.4953,25.551,4800.0
2011-01-28 09:40:00,36.68,36.71,36.56,36.71,6500.0,25.5371,25.558,25.4536,25.558,6500.0
2011-01-28 09:45:00,36.71,36.97,36.69,36.9,16500.0,25.558,25.739,25.5441,25.6903,16500.0
2011-01-28 09:50:00,36.9,36.96,36.7,36.85,19600.0,25.6903,25.732,25.551,25.6555,19600.0
2011-01-28 09:55:00,36.85,36.93,36.8,36.85,9600.0,25.6555,25.7112,25.6207,25.6555,9600.0
2011-01-28 10:00:00,36.85,36.85,36.71,36.71,11200.0,25.6555,25.6555,25.558,25.558,11200.0
2011-01-28 10:05:00,36.72,36.72,36.58,36.58,6500.0,25.565,25.565,25.4675,25.4675,6500.0
2011-01-28 10:10:00,36.57,36.63,36.54,36.61,5200.0,25.4605,25.5023,25.4396,25.4884,5200.0
2011-01-28 10:15:00,36.6,36.64,36.56,36.56,3600.0,25.4814,25.5093,25.4536,25.4536,3600.0
2011-01-28 10:20:00,36.53,36.53,36.33,36.33,20100.0,25.4327,25.4327,25.2934,25.2934,20100.0
2011-01-28 10:25:00,36.35,36.4,36.28,36.32,18900.0,25.3074,25.3422,25.2586,25.2865,18900.0
2011-01-28 10:30:00,36.31,36.37,36.24,36.32,16500.0,25.2795,25.3213,25.2308,25.2865,16500.0
2011-01-28 10:35:00,36.32,36.39,36.27,36.27,4900.0,25.2865,25.3352,25.2517,25.2517,4900.0
2011-01-28 10:40:00,36.28,36.34,36.25,36.26,12600.0,25.2586,25.3004,25.2377,25.2447,12600.0
2011-01-28 10:45:00,36.3,36.3,36.19,36.29,15100.0,25.2725,25.2725,25.196,25.2656,15100.0
2011-01-28 10:50:00,36.29,36.29,36.15,36.25,4300.0,25.2656,25.2656,25.1681,25.2377,4300.0
2011-01-28 10:55:00,36.26,36.31,36.13,36.15,5000.0,25.2447,25.2795,25.1542,25.1681,5000.0
2011-01-28 11:00:00,36.14,36.15,36.08,36.11,4700.0,25.1612,25.1681,25.1194,25.1403,4700.0
2011-01-28 11:05:00,36.13,36.16,36.04,36.13,6400.0,25.1542,25.1751,25.0915,25.1542,6400.0
2011-01-28 11:10:00,36.14,36.19,36.14,36.16,4400.0,25.1612,25.196,25.1612,25.1751,4400.0
2011-01-28 11:15:00,36.16,36.22,36.12,36.22,5300.0,25.1751,25.2169,25.1472,25.2169,5300.0
2011-01-28 11:20:00,36.23,36.28,36.21,36.24,4500.0,25.2238,25.2586,25.2099,25.2308,4500.0
2011-01-28 11:25:00,36.23,36.25,36.14,36.14,7200.0,25.2238,25.2377,25.1612,25.1612,7200.0
2011-01-28 11:30:00,36.13,36.13,36.03,36.03,6900.0,25.1542,25.1542,25.0846,25.0846,6900.0
2011-01-28 11:35:00,36.02,36.04,36.01,36.02,4300.0,25.0776,25.0915,25.0706,25.0776,4300.0
2011-01-28 11:40:00,36.03,36.05,35.93,35.93,6000.0,25.0846,25.0985,25.0149,25.0149,6000.0
2011-01-28 11:45:00,35.95,35.97,35.91,35.92,5400.0,25.0289,25.0428,25.001,25.008,5400.0
2011-01-28 11:50:00,35.92,35.94,35.87,35.94,5700.0,25.008,25.0219,24.9732,25.0219,5700.0
2011-01-28 11:55:00,35.92,35.96,35.88,35.9,5000.0,25.008,25.0358,24.9801,24.9941,5000.0
2011-01-28 12:00:00,35.88,35.88,35.74,35.84,6500.0,24.9801,24.9801,24.8827,24.9523,6500.0
2011-01-28 12:05:00,35.83,35.88,35.8,35.87,4900.0,24.9453,24.9801,24.9244,24.9732,4900.0
2011-01-28 12:10:00,35.87,35.88,35.79,35.83,8500.0,24.9732,24.9801,24.9175,24.9453,8500.0
2011-01-28 12:15:00,35.83,35.96,35.82,35.9,4500.0,24.9453,25.0358,24.9384,24.9941,4500.0
2011-01-28 12:20:00,35.92,35.95,35.89,35.93,3300.0,25.008,25.0289,24.9871,25.0149,3300.0
2011-01-28 12:25:00,35.9,35.97,35.88,35.95,21700.0,24.9941,25.0428,24.9801,25.0289,21700.0
2011-01-28 12:30:00,35.95,36.0,35.93,35.97,39000.0,25.0289,25.0637,25.0149,25.0428,39000.0
2011-01-28 12:35:00,35.95,36.03,35.95,36.03,20600.0,25.0289,25.0846,25.0289,25.0846,20600.0
2011-01-28 12:40:00,36.03,36.14,36.01,36.07,33500.0,25.0846,25.1612,25.0706,25.1124,33500.0
2011-01-28 12:45:00,36.08,36.1,36.03,36.04,9900.0,25.1194,25.1333,25.0846,25.0915,9900.0
2011-01-28 12:50:00,36.05,36.08,36.0,36.03,13600.0,25.0985,25.1194,25.0637,25.0846,13600.0
2011-01-28 12:55:00,36.05,36.08,36.0,36.02,6500.0,25.0985,25.1194,25.0637,25.0776,6500.0
2011-01-28 13:00:00,36.02,36.02,35.98,36.02,7000.0,25.0776,25.0776,25.0498,25.0776,7000.0
2011-01-28 13:05:00,36.0,36.01,35.97,35.98,21600.0,25.0637,25.0706,25.0428,25.0498,21600.0
2011-01-28 13:10:00,35.97,36.01,35.94,35.95,3400.0,25.0428,25.0706,25.0219,25.0289,3400.0
2011-01-28 13:15:00,35.92,35.95,35.87,35.95,4300.0,25.008,25.0289,24.9732,25.0289,4300.0
2011-01-28 13:20:00,35.94,35.94,35.85,35.9,6300.0,25.0219,25.0219,24.9593,24.9941,6300.0
2011-01-28 13:25:00,35.89,35.9,35.87,35.87,5000.0,24.9871,24.9941,24.9732,24.9732,5000.0
2011-01-28 13:30:00,35.9,36.01,35.9,36.01,7400.0,24.9941,25.0706,24.9941,25.0706,7400.0
2011-01-28 13:35:00,36.0,36.01,35.96,35.99,3700.0,25.0637,25.0706,25.0358,25.0567,3700.0
2011-01-28 13:40:00,35.95,35.95,35.9,35.9,3700.0,25.0289,25.0289,24.9941,24.9941,3700.0
2011-01-28 13:45:00,35.91,35.92,35.85,35.92,2800.0,25.001,25.008,24.9593,25.008,2800.0
2011-01-28 13:50:00,35.91,35.99,35.91,35.95,3800.0,25.001,25.0567,25.001,25.0289,3800.0
2011-01-28 13:55:00,35.94,36.0,35.94,35.98,4100.0,25.0219,25.0637,25.0219,25.0498,4100.0
2011-01-28 14:00:00,35.97,36.0,35.96,35.98,43000.0,25.0428,25.0637,25.0358,25.0498,43000.0
2011-01-28 14:05:00,35.98,36.04,35.98,36.03,21800.0,25.0498,25.0915,25.0498,25.0846,21800.0
2011-01-28 14:10:00,36.04,36.07,35.92,35.92,21800.0,25.0915,25.1124,25.008,25.008,21800.0
2011-01-28 14:15:00,35.93,35.95,35.9,35.94,9500.0,25.0149,25.0289,24.9941,25.0219,9500.0
2011-01-28 14:20:00,35.94,35.94,35.89,35.9,7300.0,25.0219,25.0219,24.9871,24.9941,7300.0
2011-01-28 14:25:00,35.89,35.9,35.86,35.88,4800.0,24.9871,24.9941,24.9662,24.9801,4800.0
2011-01-28 14:30:00,35.89,35.92,35.87,35.9,6700.0,24.9871,25.008,24.9732,24.9941,6700.0
2011-01-28 14:35:00,35.93,35.93,35.87,35.87,5800.0,25.0149,25.0149,24.9732,24.9732,5800.0
2011-01-28 14:40:00,35.88,35.92,35.87,35.91,3500.0,24.9801,25.008,24.9732,25.001,3500.0
2011-01-28 14:45:00,35.89,35.92,35.87,35.92,7000.0,24.9871,25.008,24.9732,25.008,7000.0
2011-01-28 14:50:00,35.91,35.97,35.88,35.93,9800.0,25.001,25.0428,24.9801,25.0149,9800.0
2011-01-28 14:55:00,35.93,35.93,35.86,35.91,5500.0,25.0149,25.0149,24.9662,25.001,5500.0
2011-01-28 15:00:00,35.91,35.91,35.85,35.89,7300.0,25.001,25.001,24.9593,24.9871,7300.0
2011-01-28 15:05:00,35.89,35.89,35.84,35.88,7500.0,24.9871,24.9871,24.9523,24.9801,7500.0
2011-01-28 15:10:00,35.87,35.88,35.83,35.83,5700.0,24.9732,24.9801,24.9453,24.9453,5700.0
2011-01-28 15:15:00,35.85,35.87,35.77,35.84,9600.0,24.9593,24.9732,24.9036,24.9523,9600.0
2011-01-28 15:20:00,35.84,35.85,35.78,35.84,7300.0,24.9523,24.9593,24.9105,24.9523,7300.0
2011-01-28 15:25:00,35.82,35.82,35.76,35.77,12500.0,24.9384,24.9384,24.8966,24.9036,12500.0
2011-01-28 15:30:00,35.76,35.8,35.71,35.71,9300.0,24.8966,24.9244,24.8618,24.8618,9300.0
2011-01-28 15:35:00,35.71,35.77,35.69,35.73,12500.0,24.8618,24.9036,24.8479,24.8757,12500.0
2011-01-28 15:40:00,35.72,35.74,35.66,35.73,13900.0,24.8687,24.8827,24.827,24.8757,13900.0
2011-01-28 15:45:00,35.74,35.75,35.67,35.69,22500.0,24.8827,24.8896,24.8339,24.8479,22500.0
2011-01-28 15:50:00,35.68,35.8,35.68,35.79,52400.0,24.8409,24.9244,24.8409,24.9175,52400.0
2011-01-28 15:55:00,35.78,35.85,35.75,35.82,76900.0,24.9105,24.9593,24.8896,24.9384,76900.0
2011-01-31 09:30:00,36.08,36.19,35.93,35.94,21900.0,25.1194,25.196,25.0149,25.0219,21900.0
2011-01-31 09:35:00,35.94,35.94,35.92,35.93,1800.0,25.0219,25.0219,25.008,25.0149,1800.0
2011-01-31 09:40:00,35.9,36.07,35.89,35.98,55500.0,24.9941,25.1124,24.9871,25.0498,55500.0
2011-01-31 09:45:00,35.98,36.12,35.96,36.05,17900.0,25.0498,25.1472,25.0358,25.0985,17900.0
2011-01-31 09:50:00,36.05,36.06,35.81,35.85,19300.0,25.0985,25.1055,24.9314,24.9593,19300.0
2011-01-31 09:55:00,35.86,35.91,35.79,35.83,9600.0,24.9662,25.001,24.9175,24.9453,9600.0
2011-01-31 10:00:00,35.82,35.89,35.73,35.86,56900.0,24.9384,24.9871,24.8757,24.9662,56900.0
2011-01-31 10:05:00,35.87,36.0,35.87,35.94,8500.0,24.9732,25.0637,24.9732,25.0219,8500.0
2011-01-31 10:10:00,35.93,35.96,35.91,35.91,3900.0,25.0149,25.0358,25.001,25.001,3900.0
2011-01-31 10:15:00,35.93,35.94,35.89,35.93,1100.0,25.0149,25.0219,24.9871,25.0149,1100.0
2011-01-31 10:20:00,35.95,36.0,35.9,36.0,10700.0,25.0289,25.0637,24.9941,25.0637,10700.0
2011-01-31 10:25:00,35.99,36.0,35.94,35.94,26700.0,25.0567,25.0637,25.0219,25.0219,26700.0
2011-01-31 10:30:00,35.96,35.98,35.89,35.89,9800.0,25.0358,25.0498,24.9871,24.9871,9800.0
2011-01-31 10:35:00,35.91,35.91,35.89,35.9,4600.0,25.001,25.001,24.9871,24.9941,4600.0
2011-01-31 10:40:00,35.91,35.92,35.84,35.85,23300.0,25.001,25.008,24.9523,24.9593,23300.0
2011-01-31 10:45:00,35.85,35.9,35.85,35.89,3800.0,24.9593,24.9941,24.9593,24.9871,3800.0
2011-01-31 10:50:00,35.91,35.91,35.89,35.89,2200.0,25.001,25.001,24.9871,24.9871,2200.0
2011-01-31 10:55:00,35.9,35.95,35.89,35.91,17200.0,24.9941,25.0289,24.9871,25.001,17200.0
2011-01-31 11:00:00,35.91,35.92,35.89,35.9,16700.0,25.001,25.008,24.9871,24.9941,16700.0
2011-01-31 11:05:00,35.89,35.9,35.85,35.86,4000.0,24.9871,24.9941,24.9593,24.9662,4000.0
2011-01-31 11:10:00,35.85,35.88,35.8,35.8,11900.0,24.9593,24.9801,24.9244,24.9244,11900.0
2011-01-31 11:15:00,35.79,35.79,35.74,35.75,5600.0,24.9175,24.9175,24.8827,24.8896,5600.0
2011-01-31 11:20:00,35.73,35.75,35.7,35.73,3700.0,24.8757,24.8896,24.8548,24.8757,3700.0
2011-01-31 11:25:00,35.73,35.74,35.7,35.73,5400.0,24.8757,24.8827,24.8548,24.8757,5400.0
2011-01-31 11:30:00,35.73,35.77,35.7,35.76,5100.0,24.8757,24.9036,24.8548,24.8966,5100.0
2011-01-31 11:35:00,35.78,35.85,35.78,35.8,8500.0,24.9105,24.9593,24.9105,24.9244,8500.0
2011-01-31 11:40:00,35.8,35.87,35.8,35.84,9000.0,24.9244,24.9732,24.9244,24.9523,9000.0
2011-01-31 11:45:00,35.83,35.84,35.78,35.84,3900.0,24.9453,24.9523,24.9105,24.9523,3900.0
2011-01-31 11:50:00,35.84,35.85,35.83,35.83,1500.0,24.9523,24.9593,24.9453,24.9453,1500.0
2011-01-31 11:55:00,35.84,35.91,35.81,35.9,4400.0,24.9523,25.001,24.9314,24.9941,4400.0
2011-01-31 12:00:00,35.9,35.93,35.88,35.9,8700.0,24.9941,25.0149,24.9801,24.9941,8700.0
2011-01-31 12:05:00,35.91,35.93,35.89,35.9,18000.0,25.001,25.0149,24.9871,24.9941,18000.0
2011-01-31 12:10:00,35.9,35.91,35.89,35.91,22800.0,24.9941,25.001,24.9871,25.001,22800.0
2011-01-31 12:15:00,35.91,36.02,35.91,36.01,11400.0,25.001,25.0776,25.001,25.0706,11400.0
2011-01-31 12:20:00,36.0,36.01,35.98,36.0,7200.0,25.0637,25.0706,25.0498,25.0637,7200.0
2011-01-31 12:25:00,36.0,36.06,35.98,36.06,14200.0,25.0637,25.1055,25.0498,25.1055,14200.0
2011-01-31 12:30:00,36.07,36.07,36.0,36.0,4600.0,25.1124,25.1124,25.0637,25.0637,4600.0
2011-01-31 12:35:00,36.0,36.02,35.94,35.94,4300.0,25.0637,25.0776,25.0219,25.0219,4300.0
2011-01-31 12:40:00,35.92,35.98,35.88,35.98,6400.0,25.008,25.0498,24.9801,25.0498,6400.0
2011-01-31 12:45:00,35.97,35.97,35.93,35.93,1400.0,25.0428,25.0428,25.0149,25.0149,1400.0
2011-01-31 12:50:00,35.93,36.0,35.93,35.97,5500.0,25.0149,25.0637,25.0149,25.0428,5500.0
2011-01-31 12:55:00,35.97,35.97,35.97,35.97,0.0,25.0428,25.0428,25.0428,25.0428,0.0
2011-01-31 13:00:00,35.97,36.0,35.92,35.96,15400.0,25.0428,25.0637,25.008,25.0358,15400.0
2011-01-31 13:05:00,35.96,35.98,35.94,35.96,2500.0,25.0358,25.0498,25.0219,25.0358,2500.0
2011-01-31 13:10:00,35.96,35.96,35.91,35.93,1500.0,25.0358,25.0358,25.001,25.0149,1500.0
2011-01-31 13:15:00,35.93,35.95,35.9,35.9,7700.0,25.0149,25.0289,24.9941,24.9941,7700.0
2011-01-31 13:20:00,35.9,35.91,35.85,35.87,7200.0,24.9941,25.001,24.9593,24.9732,7200.0
2011-01-31 13:25:00,35.88,35.95,35.88,35.95,2900.0,24.9801,25.0289,24.9801,25.0289,2900.0
2011-01-31 13:30:00,35.96,36.0,35.96,36.0,900.0,25.0358,25.0637,25.0358,25.0637,900.0
2011-01-31 13:35:00,35.98,36.04,35.98,36.04,85300.0,25.0498,25.0915,25.0498,25.0915,85300.0
2011-01-31 13:40:00,36.04,36.09,36.0,36.02,11900.0,25.0915,25.1263,25.0637,25.0776,11900.0
2011-01-31 13:45:00,36.02,36.1,36.02,36.05,8500.0,25.0776,25.1333,25.0776,25.0985,8500.0
2011-01-31 13:50:00,36.06,36.11,36.06,36.08,7100.0,25.1055,25.1403,25.1055,25.1194,7100.0
2011-01-31 13:55:00,36.08,36.08,36.07,36.07,3300.0,25.1194,25.1194,25.1124,25.1124,3300.0
2011-01-31 14:00:00,36.08,36.12,36.04,36.04,5900.0,25.1194,25.1472,25.0915,25.0915,5900.0
2011-01-31 14:05:00,36.05,36.11,36.03,36.04,3400.0,25.0985,25.1403,25.0846,25.0915,3400.0
2011-01-31 14:10:00,36.04,36.04,35.96,36.0,11900.0,25.0915,25.0915,25.0358,25.0637,11900.0
2011-01-31 14:15:00,35.99,36.03,35.97,36.03,6800.0,25.0567,25.0846,25.0428,25.0846,6800.0
2011-01-31 14:20:00,36.05,36.08,36.03,36.07,3200.0,25.0985,25.1194,25.0846,25.1124,3200.0
2011-01-31 14:25:00,36.06,36.07,35.98,35.98,5600.0,25.1055,25.1124,25.0498,25.0498,5600.0
2011-01-31 14:30:00,35.99,36.0,35.96,35.98,6400.0,25.0567,25.0637,25.0358,25.0498,6400.0
2011-01-31 14:35:00,35.98,36.0,35.88,35.99,16200.0,25.0498,25.0637,24.9801,25.0567,16200.0
2011-01-31 14:40:00,35.98,36.03,35.95,36.02,17100.0,25.0498,25.0846,25.0289,25.0776,17100.0
2011-01-31 14:45:00,36.03,36.05,35.93,35.96,12700.0,25.0846,25.0985,25.0149,25.0358,12700.0
2011-01-31 14:50:00,35.96,36.04,35.96,36.04,18900.0,25.0358,25.0915,25.0358,25.0915,18900.0
2011-01-31 14:55:00,36.02,36.05,36.0,36.04,8400.0,25.0776,25.0985,25.0637,25.0915,8400.0
2011-01-31 15:00:00,36.06,36.08,36.02,36.04,10200.0,25.1055,25.1194,25.0776,25.0915,10200.0
2011-01-31 15:05:00,36.02,36.03,35.98,35.99,8500.0,25.0776,25.0846,25.0498,25.0567,8500.0
2011-01-31 15:10:00,36.0,36.03,35.95,35.97,28800.0,25.0637,25.0846,25.0289,25.0428,28800.0
2011-01-31 15:15:00,36.0,36.05,35.99,36.01,17000.0,25.0637,25.0985,25.0567,25.0706,17000.0
2011-01-31 15:20:00,36.02,36.02,35.97,36.01,7700.0,25.0776,25.0776,25.0428,25.0706,7700.0
2011-01-31 15:25:00,36.0,36.04,36.0,36.0,12000.0,25.0637,25.0915,25.0637,25.0637,12000.0
2011-01-31 15:30:00,36.01,36.03,35.98,35.98,19600.0,25.0706,25.0846,25.0498,25.0498,19600.0
2011-01-31 15:35:00,35.98,36.0,35.96,35.99,6300.0,25.0498,25.0637,25.0358,25.0567,6300.0
2011-01-31 15:40:00,36.0,36.04,35.99,36.02,23200.0,25.0637,25.0915,25.0567,25.0776,23200.0
2011-01-31 15:45:00,36.03,36.08,35.99,36.05,53600.0,25.0846,25.1194,25.0567,25.0985,53600.0
2011-01-31 15:50:00,36.05,36.07,36.01,36.05,44200.0,25.0985,25.1124,25.0706,25.0985,44200.0
2011-01-31 15:55:00,36.06,36.13,36.03,36.08,80100.0,25.1055,25.1542,25.0846,25.1194,80100.0
2011-02-01 09:30:00,36.37,36.44,36.25,36.3,18400.0,25.3213,25.37,25.2377,25.2725,18400.0
2011-02-01 09:35:00,36.3,36.39,36.27,36.39,14700.0,25.2725,25.3352,25.2517,25.3352,14700.0
2011-02-01 09:40:00,36.39,36.4,36.24,36.26,81100.0,25.3352,25.3422,25.2308,25.2447,81100.0
2011-02-01 09:45:00,36.28,36.4,36.28,36.4,7600.0,25.2586,25.3422,25.2586,25.3422,7600.0
2011-02-01 09:50:00,36.4,36.4,36.35,36.37,4000.0,25.3422,25.3422,25.3074,25.3213,4000.0
2011-02-01 09:55:00,36.37,36.39,36.35,36.38,2900.0,25.3213,25.3352,25.3074,25.3282,2900.0
2011-02-01 10:00:00,36.4,36.49,36.35,36.41,12300.0,25.3422,25.4048,25.3074,25.3491,12300.0
2011-02-01 10:05:00,36.4,36.45,36.28,36.28,16000.0,25.3422,25.377,25.2586,25.2586,16000.0
2011-02-01 10:10:00,36.31,36.31,36.22,36.24,3400.0,25.2795,25.2795,25.2169,25.2308,3400.0
2011-02-01 10:15:00,36.22,36.25,36.16,36.23,9800.0,25.2169,25.2377,25.1751,25.2238,9800.0
2011-02-01 10:20:00,36.24,36.25,36.22,36.25,10000.0,25.2308,25.2377,25.2169,25.2377,10000.0
2011-02-01 10:25:00,36.24,36.26,36.23,36.23,2100.0,25.2308,25.2447,25.2238,25.2238,2100.0
2011-02-01 10:30:00,36.23,36.25,36.21,36.25,2500.0,25.2238,25.2377,25.2099,25.2377,2500.0
2011-02-01 10:35:00,36.24,36.25,36.21,36.25,4100.0,25.2308,25.2377,25.2099,25.2377,4100.0
2011-02-01 10:40:00,36.24,36.32,36.24,36.32,9000.0,25.2308,25.2865,25.2308,25.2865,9000.0
2011-02-01 10:45:00,36.35,36.39,36.35,36.39,4400.0,25.3074,25.3352,25.3074,25.3352,4400.0
2011-02-01 10:50:00,36.37,36.49,36.37,36.49,8800.0,25.3213,25.4048,25.3213,25.4048,8800.0
2011-02-01 10:55:00,36.49,36.56,36.47,36.5,7300.0,25.4048,25.4536,25.3909,25.4118,7300.0
2011-02-01 11:00:00,36.49,36.49,36.48,36.49,500.0,25.4048,25.4048,25.3979,25.4048,500.0
2011-02-01 11:05:00,36.48,36.5,36.46,36.49,3000.0,25.3979,25.4118,25.3839,25.4048,3000.0
2011-02-01 11:10:00,36.48,36.48,36.44,36.45,1600.0,25.3979,25.3979,25.37,25.377,1600.0
2011-02-01 11:15:00,36.45,36.45,36.41,36.42,5700.0,25.377,25.377,25.3491,25.3561,5700.0
2011-02-01 11:20:00,36.41,36.42,36.38,36.4,10400.0,25.3491,25.3561,25.3282,25.3422,10400.0
2011-02-01 11:25:00,36.4,36.41,36.34,36.34,6700.0,25.3422,25.3491,25.3004,25.3004,6700.0
2011-02-01 11:30:00,36.36,36.46,36.34,36.39,8800.0,25.3143,25.3839,25.3004,25.3352,8800.0
2011-02-01 11:35:00,36.39,36.45,36.39,36.44,5800.0,25.3352,25.377,25.3352,25.37,5800.0
2011-02-01 11:40:00,36.45,36.51,36.44,36.5,8600.0,25.377,25.4188,25.37,25.4118,8600.0
2011-02-01 11:45:00,36.51,36.52,36.5,36.51,3700.0,25.4188,25.4257,25.4118,25.4188,3700.0
2011-02-01 11:50:00,36.51,36.54,36.5,36.53,2700.0,25.4188,25.4396,25.4118,25.4327,2700.0
2011-02-01 11:55:00,36.54,36.59,36.51,36.53,29600.0,25.4396,25.4745,25.4188,25.4327,29600.0
2011-02-01 12:00:00,36.53,36.53,36.51,36.52,4400.0,25.4327,25.4327,25.4188,25.4257,4400.0
2011-02-01 12:05:00,36.52,36.56,36.52,36.53,2200.0,25.4257,25.4536,25.4257,25.4327,2200.0
2011-02-01 12:10:00,36.53,36.61,36.52,36.58,37700.0,25.4327,25.4884,25.4257,25.4675,37700.0
2011-02-01 12:15:00,36.57,36.58,36.54,36.58,11500.0,25.4605,25.4675,25.4396,25.4675,11500.0
2011-02-01 12:20:00,36.57,36.61,36.57,36.6,1700.0,25.4605,25.4884,25.4605,25.4814,1700.0
2011-02-01 12:25:00,36.6,36.6,36.58,36.58,1600.0,25.4814,25.4814,25.4675,25.4675,1600.0
2011-02-01 12:30:00,36.59,36.59,36.57,36.57,2800.0,25.4745,25.4745,25.4605,25.4605,2800.0
2011-02-01 12:35:00,36.57,36.57,36.52,36.52,5800.0,25.4605,25.4605,25.4257,25.4257,5800.0
2011-02-01 12:40:00,36.53,36.53,36.5,36.51,4600.0,25.4327,25.4327,25.4118,25.4188,4600.0
2011-02-01 12:45:00,36.51,36.52,36.48,36.48,4900.0,25.4188,25.4257,25.3979,25.3979,4900.0
2011-02-01 12:50:00,36.49,36.58,36.49,36.54,3200.0,25.4048,25.4675,25.4048,25.4396,3200.0
2011-02-01 12:55:00,36.56,36.58,36.53,36.54,7900.0,25.4536,25.4675,25.4327,25.4396,7900.0
2011-02-01 13:00:00,36.54,36.55,36.53,36.55,4100.0,25.4396,25.4466,25.4327,25.4466,4100.0
2011-02-01 13:05:00,36.55,36.55,36.53,36.54,2500.0,25.4466,25.4466,25.4327,25.4396,2500.0
2011-02-01 13:10:00,36.55,36.57,36.54,36.55,4400.0,25.4466,25.4605,25.4396,25.4466,4400.0
2011-02-01 13:15:00,36.56,36.56,36.49,36.49,3600.0,25.4536,25.4536,25.4048,25.4048,3600.0
2011-02-01 13:20:00,36.5,36.53,36.48,36.48,10900.0,25.4118,25.4327,25.3979,25.3979,10900.0
2011-02-01 13:25:00,36.5,36.52,36.48,36.52,2000.0,25.4118,25.4257,25.3979,25.4257,2000.0
2011-02-01 13:30:00,36.52,36.53,36.49,36.5,3000.0,25.4257,25.4327,25.4048,25.4118,3000.0
2011-02-01 13:35:00,36.5,36.5,36.46,36.46,1800.0,25.4118,25.4118,25.3839,25.3839,1800.0
2011-02-01 13:40:00,36.46,36.48,36.45,36.48,2900.0,25.3839,25.3979,25.377,25.3979,2900.0
2011-02-01 13:45:00,36.48,36.5,36.47,36.5,1500.0,25.3979,25.4118,25.3909,25.4118,1500.0
2011-02-01 13:50:00,36.5,36.5,36.5,36.5,8500.0,25.4118,25.4118,25.4118,25.4118,8500.0
2011-02-01 13:55:00,36.51,36.54,36.5,36.5,8400.0,25.4188,25.4396,25.4118,25.4118,8400.0
2011-02-01 14:00:00,36.5,36.53,36.48,36.48,4500.0,25.4118,25.4327,25.3979,25.3979,4500.0
2011-02-01 14:05:00,36.49,36.5,36.49,36.49,1100.0,25.4048,25.4118,25.4048,25.4048,1100.0
2011-02-01 14:10:00,36.49,36.5,36.49,36.5,3800.0,25.4048,25.4118,25.4048,25.4118,3800.0
2011-02-01 14:15:00,36.5,36.53,36.49,36.5,6500.0,25.4118,25.4327,25.4048,25.4118,6500.0
2011-02-01 14:20:00,36.5,36.6,36.5,36.59,13000.0,25.4118,25.4814,25.4118,25.4745,13000.0
2011-02-01 14:25:00,36.57,36.62,36.57,36.59,7300.0,25.4605,25.4953,25.4605,25.4745,7300.0
2011-02-01 14:30:00,36.58,36.59,36.53,36.53,2400.0,25.4675,25.4745,25.4327,25.4327,2400.0
2011-02-01 14:35:00,36.53,36.63,36.53,36.63,8600.0,25.4327,25.5023,25.4327,25.5023,8600.0
2011-02-01 14:40:00,36.63,36.72,36.6,36.7,55600.0,25.5023,25.565,25.4814,25.551,55600.0
2011-02-01 14:45:00,36.64,36.7,36.5,36.6,76300.0,25.5093,25.551,25.4118,25.4814,76300.0
2011-02-01 14:50:00,36.59,36.61,36.58,36.61,4600.0,25.4745,25.4884,25.4675,25.4884,4600.0
2011-02-01 14:55:00,36.61,36.72,36.61,36.7,22100.0,25.4884,25.565,25.4884,25.551,22100.0
2011-02-01 15:00:00,36.71,36.73,36.66,36.66,6000.0,25.558,25.5719,25.5232,25.5232,6000.0
2011-02-01 15:05:00,36.66,36.71,36.66,36.69,60400.0,25.5232,25.558,25.5232,25.5441,60400.0
2011-02-01 15:10:00,36.7,36.74,36.64,36.65,9900.0,25.551,25.5789,25.5093,25.5162,9900.0
2011-02-01 15:15:00,36.65,36.75,36.62,36.7,13800.0,25.5162,25.5858,25.4953,25.551,13800.0
2011-02-01 15:20:00,36.71,36.76,36.7,36.75,10300.0,25.558,25.5928,25.551,25.5858,10300.0
2011-02-01 15:25:00,36.73,36.73,36.67,36.69,7900.0,25.5719,25.5719,25.5301,25.5441,7900.0
2011-02-01 15:30:00,36.71,36.78,36.7,36.71,34200.0,25.558,25.6067,25.551,25.558,34200.0
2011-02-01 15:35:00,36.73,36.73,36.67,36.69,10000.0,25.5719,25.5719,25.5301,25.5441,10000.0
2011-02-01 15:40:00,36.68,36.69,36.63,36.63,11600.0,25.5371,25.5441,25.5023,25.5023,11600.0
2011-02-01 15:45:00,36.66,36.7,36.62,36.66,24700.0,25.5232,25.551,25.4953,25.5232,24700.0
2011-02-01 15:50:00,36.66,36.66,36.61,36.62,31100.0,25.5232,25.5232,25.4884,25.4953,31100.0
2011-02-01 15:55:00,36.61,36.67,36.61,36.64,35300.0,25.4884,25.5301,25.4884,25.5093,35300.0
2011-02-02 09:30:00,36.56,36.7,36.3,36.31,10900.0,25.4536,25.551,25.2725,25.2795,10900.0
2011-02-02 09:35:00,36.35,36.39,36.29,36.35,3900.0,25.3074,25.3352,25.2656,25.3074,3900.0
2011-02-02 09:40:00,36.32,36.48,36.3,36.45,7700.0,25.2865,25.3979,25.2725,25.377,7700.0
2011-02-02 09:45:00,36.5,36.62,36.49,36.62,9900.0,25.4118,25.4953,25.4048,25.4953,9900.0
2011-02-02 09:50:00,36.59,36.71,36.59,36.68,22000.0,25.4745,25.558,25.4745,25.5371,22000.0
2011-02-02 09:55:00,36.66,36.66,36.55,36.6,4800.0,25.5232,25.5232,25.4466,25.4814,4800.0
2011-02-02 10:00:00,36.55,36.55,36.3,36.3,4500.0,25.4466,25.4466,25.2725,25.2725,4500.0
2011-02-02 10:05:00,36.3,36.32,36.25,36.25,2100.0,25.2725,25.2865,25.2377,25.2377,2100.0
2011-02-02 10:10:00,36.26,36.38,36.25,36.34,3100.0,25.2447,25.3282,25.2377,25.3004,3100.0
2011-02-02 10:15:00,36.37,36.42,36.33,36.41,1900.0,25.3213,25.3561,25.2934,25.3491,1900.0
2011-02-02 10:20:00,36.39,36.42,36.36,36.39,1100.0,25.3352,25.3561,25.3143,25.3352,1100.0
2011-02-02 10:25:00,36.4,36.43,36.39,36.41,5800.0,25.3422,25.3631,25.3352,25.3491,5800.0
2011-02-02 10:30:00,36.4,36.43,36.38,36.38,3600.0,25.3422,25.3631,25.3282,25.3282,3600.0
2011-02-02 10:35:00,36.4,36.42,36.39,36.39,3600.0,25.3422,25.3561,25.3352,25.3352,3600.0
2011-02-02 10:40:00,36.38,36.38,36.33,36.36,3100.0,25.3282,25.3282,25.2934,25.3143,3100.0
2011-02-02 10:45:00,36.36,36.39,36.29,36.31,2900.0,25.3143,25.3352,25.2656,25.2795,2900.0
2011-02-02 10:50:00,36.32,36.32,36.26,36.3,3200.0,25.2865,25.2865,25.2447,25.2725,3200.0
2011-02-02 10:55:00,36.31,36.32,36.24,36.27,4700.0,25.2795,25.2865,25.2308,25.2517,4700.0
2011-02-02 11:00:00,36.22,36.23,36.18,36.21,4000.0,25.2169,25.2238,25.189,25.2099,4000.0
2011-02-02 11:05:00,36.19,36.22,36.06,36.06,5600.0,25.196,25.2169,25.1055,25.1055,5600.0
2011-02-02 11:10:00,36.11,36.11,35.93,35.99,11700.0,25.1403,25.1403,25.0149,25.0567,11700.0
2011-02-02 11:15:00,36.0,36.02,35.95,35.99,26100.0,25.0637,25.0776,25.0289,25.0567,26100.0
2011-02-02 11:20:00,36.03,36.07,36.01,36.07,5700.0,25.0846,25.1124,25.0706,25.1124,5700.0
2011-02-02 11:25:00,36.06,36.06,36.03,36.04,1800.0,25.1055,25.1055,25.0846,25.0915,1800.0
2011-02-02 11:30:00,36.01,36.09,36.01,36.07,3100.0,25.0706,25.1263,25.0706,25.1124,3100.0
2011-02-02 11:35:00,36.09,36.09,35.98,35.98,10600.0,25.1263,25.1263,25.0498,25.0498,10600.0
2011-02-02 11:40:00,35.98,36.06,35.98,36.06,1400.0,25.0498,25.1055,25.0498,25.1055,1400.0
2011-02-02 11:45:00,36.03,36.06,36.0,36.01,8200.0,25.0846,25.1055,25.0637,25.0706,8200.0
2011-02-02 11:50:00,36.02,36.07,35.96,35.96,16000.0,25.0776,25.1124,25.0358,25.0358,16000.0
2011-02-02 11:55:00,36.0,36.04,36.0,36.01,1000.0,25.0637,25.0915,25.0637,25.0706,1000.0
2011-02-02 12:00:00,36.01,36.01,35.9,35.9,5400.0,25.0706,25.0706,24.9941,24.9941,5400.0
2011-02-02 12:05:00,35.9,35.92,35.85,35.85,2700.0,24.9941,25.008,24.9593,24.9593,2700.0
2011-02-02 12:10:00,35.92,35.93,35.87,35.93,1300.0,25.008,25.0149,24.9732,25.0149,1300.0
2011-02-02 12:15:00,35.93,35.96,35.92,35.92,1500.0,25.0149,25.0358,25.008,25.008,1500.0
2011-02-02 12:20:00,35.92,35.92,35.82,35.82,2000.0,25.008,25.008,24.9384,24.9384,2000.0
2011-02-02 12:25:00,35.85,35.87,35.79,35.81,3300.0,24.9593,24.9732,24.9175,24.9314,3300.0
2011-02-02 12:30:00,35.8,35.81,35.76,35.81,4000.0,24.9244,24.9314,24.8966,24.9314,4000.0
2011-02-02 12:35:00,35.84,35.89,35.84,35.86,1300.0,24.9523,24.9871,24.9523,24.9662,1300.0
2011-02-02 12:40:00,35.89,35.89,35.87,35.88,1000.0,24.9871,24.9871,24.9732,24.9801,1000.0
2011-02-02 12:45:00,35.88,35.9,35.86,35.89,1700.0,24.9801,24.9941,24.9662,24.9871,1700.0
2011-02-02 12:50:00,35.88,35.92,35.87,35.88,3100.0,24.9801,25.008,24.9732,24.9801,3100.0
2011-02-02 12:55:00,35.88,35.92,35.87,35.88,2200.0,24.9801,25.008,24.9732,24.9801,2200.0
2011-02-02 13:00:00,35.87,35.9,35.86,35.9,1800.0,24.9732,24.9941,24.9662,24.9941,1800.0
2011-02-02 13:05:00,35.89,35.89,35.83,35.83,3600.0,24.9871,24.9871,24.9453,24.9453,3600.0
2011-02-02 13:10:00,35.84,35.89,35.84,35.87,2500.0,24.9523,24.9871,24.9523,24.9732,2500.0
2011-02-02 13:15:00,35.85,35.91,35.85,35.89,2200.0,24.9593,25.001,24.9593,24.9871,2200.0
2011-02-02 13:20:00,35.91,35.93,35.91,35.93,3000.0,25.001,25.0149,25.001,25.0149,3000.0
2011-02-02 13:25:00,35.92,35.93,35.9,35.91,3100.0,25.008,25.0149,24.9941,25.001,3100.0
2011-02-02 13:30:00,35.9,35.92,35.87,35.88,7400.0,24.9941,25.008,24.9732,24.9801,7400.0
2011-02-02 13:35:00,35.88,35.89,35.83,35.89,14300.0,24.9801,24.9871,24.9453,24.9871,14300.0
2011-02-02 13:40:00,35.9,35.9,35.82,35.82,8700.0,24.9941,24.9941,24.9384,24.9384,8700.0
2011-02-02 13:45:00,35.81,35.85,35.81,35.83,3500.0,24.9314,24.9593,24.9314,24.9453,3500.0
2011-02-02 13:50:00,35.85,35.89,35.84,35.87,17600.0,24.9593,24.9871,24.9523,24.9732,17600.0
2011-02-02 13:55:00,35.86,35.86,35.83,35.83,3600.0,24.9662,24.9662,24.9453,24.9453,3600.0
2011-02-02 14:00:00,35.83,35.86,35.83,35.84,3100.0,24.9453,24.9662,24.9453,24.9523,3100.0
2011-02-02 14:05:00,35.84,35.84,35.75,35.8,18000.0,24.9523,24.9523,24.8896,24.9244,18000.0
2011-02-02 14:10:00,35.8,35.83,35.76,35.76,18200.0,24.9244,24.9453,24.8966,24.8966,18200.0
2011-02-02 14:15:00,35.77,35.84,35.77,35.82,8800.0,24.9036,24.9523,24.9036,24.9384,8800.0
2011-02-02 14:20:00,35.82,35.85,35.8,35.85,3400.0,24.9384,24.9593,24.9244,24.9593,3400.0
2011-02-02 14:25:00,35.84,35.91,35.84,35.91,8700.0,24.9523,25.001,24.9523,25.001,8700.0
2011-02-02 14:30:00,35.91,35.93,35.9,35.9,4100.0,25.001,25.0149,24.9941,24.9941,4100.0
2011-02-02 14:35:00,35.9,35.95,35.89,35.95,4800.0,24.9941,25.0289,24.9871,25.0289,4800.0
2011-02-02 14:40:00,35.95,36.01,35.93,36.0,17300.0,25.0289,25.0706,25.0149,25.0637,17300.0
2011-02-02 14:45:00,36.0,36.01,35.94,35.94,8900.0,25.0637,25.0706,25.0219,25.0219,8900.0
2011-02-02 14:50:00,35.94,35.99,35.93,35.99,4900.0,25.0219,25.0567,25.0149,25.0567,4900.0
2011-02-02 14:55:00,35.99,35.99,35.92,35.93,8500.0,25.0567,25.0567,25.008,25.0149,8500.0
2011-02-02 15:00:00,35.94,35.94,35.86,35.93,12500.0,25.0219,25.0219,24.9662,25.0149,12500.0
2011-02-02 15:05:00,35.94,36.04,35.93,36.02,20000.0,25.0219,25.0915,25.0149,25.0776,20000.0
2011-02-02 15:10:00,36.02,36.05,35.99,36.04,12700.0,25.0776,25.0985,25.0567,25.0915,12700.0
2011-02-02 15:15:00,36.02,36.05,36.02,36.04,7100.0,25.0776,25.0985,25.0776,25.0915,7100.0
2011-02-02 15:20:00,36.05,36.05,36.02,36.03,5500.0,25.0985,25.0985,25.0776,25.0846,5500.0
2011-02-02 15:25:00,36.03,36.06,35.87,35.88,8600.0,25.0846,25.1055,24.9732,24.9801,8600.0
2011-02-02 15:30:00,35.88,35.89,35.84,35.86,10700.0,24.9801,24.9871,24.9523,24.9662,10700.0
2011-02-02 15:35:00,35.86,35.9,35.86,35.87,16000.0,24.9662,24.9941,24.9662,24.9732,16000.0
2011-02-02 15:40:00,35.87,35.93,35.87,35.92,16700.0,24.9732,25.0149,24.9732,25.008,16700.0
2011-02-02 15:45:00,35.93,35.93,35.91,35.92,11200.0,25.0149,25.0149,25.001,25.008,11200.0
2011-02-02 15:50:00,35.92,35.94,35.9,35.93,29500.0,25.008,25.0219,24.9941,25.0149,29500.0
2011-02-02 15:55:00,35.94,35.96,35.91,35.92,54800.0,25.0219,25.0358,25.001,25.008,54800.0
2011-02-03 09:30:00,35.94,37.31,35.92,37.08,37100.0,25.0219,25.9757,25.008,25.8156,37100.0
2011-02-03 09:35:00,37.13,37.13,36.75,36.84,8400.0,25.8504,25.8504,25.5858,25.6485,8400.0
2011-02-03 09:40:00,36.8,36.82,36.39,36.39,12400.0,25.6207,25.6346,25.3352,25.3352,12400.0
2011-02-03 09:45:00,36.37,36.53,36.33,36.49,11000.0,25.3213,25.4327,25.2934,25.4048,11000.0
2011-02-03 09:50:00,36.5,36.53,36.43,36.45,27700.0,25.4118,25.4327,25.3631,25.377,27700.0
2011-02-03 09:55:00,36.45,36.5,36.3,36.46,14600.0,25.377,25.4118,25.2725,25.3839,14600.0
2011-02-03 10:00:00,36.41,36.53,36.34,36.38,26700.0,25.3491,25.4327,25.3004,25.3282,26700.0
2011-02-03 10:05:00,36.38,36.41,36.25,36.26,20900.0,25.3282,25.3491,25.2377,25.2447,20900.0
2011-02-03 10:10:00,36.24,36.24,36.04,36.06,7900.0,25.2308,25.2308,25.0915,25.1055,7900.0
2011-02-03 10:15:00,36.05,36.12,35.99,36.08,12900.0,25.0985,25.1472,25.0567,25.1194,12900.0
2011-02-03 10:20:00,36.08,36.16,36.02,36.15,8500.0,25.1194,25.1751,25.0776,25.1681,8500.0
2011-02-03 10:25:00,36.15,36.15,36.03,36.13,6800.0,25.1681,25.1681,25.0846,25.1542,6800.0
2011-02-03 10:30:00,36.17,36.21,36.15,36.16,5100.0,25.182,25.2099,25.1681,25.1751,5100.0
2011-02-03 10:35:00,36.15,36.31,36.13,36.31,4200.0,25.1681,25.2795,25.1542,25.2795,4200.0
2011-02-03 10:40:00,36.32,36.35,36.28,36.35,6400.0,25.2865,25.3074,25.2586,25.3074,6400.0
2011-02-03 10:45:00,36.36,36.5,36.36,36.49,3500.0,25.3143,25.4118,25.3143,25.4048,3500.0
2011-02-03 10:50:00,36.5,36.6,36.5,36.6,18200.0,25.4118,25.4814,25.4118,25.4814,18200.0
2011-02-03 10:55:00,36.6,36.61,36.58,36.6,3300.0,25.4814,25.4884,25.4675,25.4814,3300.0
2011-02-03 11:00:00,36.57,36.6,36.57,36.6,8200.0,25.4605,25.4814,25.4605,25.4814,8200.0
2011-02-03 11:05:00,36.6,36.65,36.59,36.65,10600.0,25.4814,25.5162,25.4745,25.5162,10600.0
2011-02-03 11:10:00,36.66,36.7,36.62,36.65,13200.0,25.5232,25.551,25.4953,25.5162,13200.0
2011-02-03 11:15:00,36.65,36.66,36.63,36.65,5700.0,25.5162,25.5232,25.5023,25.5162,5700.0
2011-02-03 11:20:00,36.65,36.72,36.65,36.68,7100.0,25.5162,25.565,25.5162,25.5371,7100.0
2011-02-03 11:25:00,36.71,36.75,36.69,36.73,7300.0,25.558,25.5858,25.5441,25.5719,7300.0
2011-02-03 11:30:00,36.76,36.87,36.74,36.83,8900.0,25.5928,25.6694,25.5789,25.6415,8900.0
2011-02-03 11:35:00,36.88,36.91,36.87,36.91,8300.0,25.6764,25.6972,25.6694,25.6972,8300.0
2011-02-03 11:40:00,36.91,36.93,36.85,36.85,6900.0,25.6972,25.7112,25.6555,25.6555,6900.0
2011-02-03 11:45:00,36.88,36.9,36.81,36.84,3200.0,25.6764,25.6903,25.6276,25.6485,3200.0
2011-02-03 11:50:00,36.84,36.85,36.78,36.78,11900.0,25.6485,25.6555,25.6067,25.6067,11900.0
2011-02-03 11:55:00,36.77,36.81,36.75,36.8,4700.0,25.5998,25.6276,25.5858,25.6207,4700.0
2011-02-03 12:00:00,36.8,36.81,36.75,36.77,4800.0,25.6207,25.6276,25.5858,25.5998,4800.0
2011-02-03 12:05:00,36.74,36.76,36.73,36.75,2800.0,25.5789,25.5928,25.5719,25.5858,2800.0
2011-02-03 12:10:00,36.74,36.76,36.73,36.75,1800.0,25.5789,25.5928,25.5719,25.5858,1800.0
2011-02-03 12:15:00,36.74,36.79,36.73,36.75,3400.0,25.5789,25.6137,25.5719,25.5858,3400.0
2011-02-03 12:20:00,36.75,36.75,36.68,36.68,4800.0,25.5858,25.5858,25.5371,25.5371,4800.0
2011-02-03 12:25:00,36.7,36.7,36.69,36.7,1800.0,25.551,25.551,25.5441,25.551,1800.0
2011-02-03 12:30:00,36.7,36.7,36.65,36.65,4800.0,25.551,25.551,25.5162,25.5162,4800.0
2011-02-03 12:35:00,36.65,36.67,36.63,36.65,2400.0,25.5162,25.5301,25.5023,25.5162,2400.0
2011-02-03 12:40:00,36.65,36.67,36.65,36.65,2800.0,25.5162,25.5301,25.5162,25.5162,2800.0
2011-02-03 12:45:00,36.65,36.67,36.63,36.64,5100.0,25.5162,25.5301,25.5023,25.5093,5100.0
2011-02-03 12:50:00,36.65,36.7,36.65,36.7,2500.0,25.5162,25.551,25.5162,25.551,2500.0
2011-02-03 12:55:00,36.7,36.71,36.67,36.7,7300.0,25.551,25.558,25.5301,25.551,7300.0
2011-02-03 13:00:00,36.7,36.73,36.7,36.73,16900.0,25.551,25.5719,25.551,25.5719,16900.0
2011-02-03 13:05:00,36.75,36.77,36.75,36.76,3700.0,25.5858,25.5998,25.5858,25.5928,3700.0
2011-02-03 13:10:00,36.79,36.8,36.71,36.8,14000.0,25.6137,25.6207,25.558,25.6207,14000.0
2011-02-03 13:15:00,36.8,36.8,36.74,36.74,4400.0,25.6207,25.6207,25.5789,25.5789,4400.0
2011-02-03 13:20:00,36.72,36.78,36.71,36.77,5800.0,25.565,25.6067,25.558,25.5998,5800.0
2011-02-03 13:25:00,36.77,36.79,36.76,36.79,1800.0,25.5998,25.6137,25.5928,25.6137,1800.0
2011-02-03 13:30:00,36.8,36.8,36.77,36.77,1400.0,25.6207,25.6207,25.5998,25.5998,1400.0
2011-02-03 13:35:00,36.76,36.76,36.74,36.74,2100.0,25.5928,25.5928,25.5789,25.5789,2100.0
2011-02-03 13:40:00,36.75,36.75,36.69,36.69,1900.0,25.5858,25.5858,25.5441,25.5441,1900.0
2011-02-03 13:45:00,36.72,36.75,36.71,36.72,4300.0,25.565,25.5858,25.558,25.565,4300.0
2011-02-03 13:50:00,36.75,36.75,36.71,36.72,1800.0,25.5858,25.5858,25.558,25.565,1800.0
2011-02-03 13:55:00,36.73,36.75,36.72,36.75,2800.0,25.5719,25.5858,25.565,25.5858,2800.0
2011-02-03 14:00:00,36.75,36.76,36.74,36.74,4300.0,25.5858,25.5928,25.5789,25.5789,4300.0
2011-02-03 14:05:00,36.72,36.78,36.72,36.75,7800.0,25.565,25.6067,25.565,25.5858,7800.0
2011-02-03 14:10:00,36.76,36.78,36.75,36.76,5000.0,25.5928,25.6067,25.5858,25.5928,5000.0
2011-02-03 14:15:00,36.76,36.8,36.76,36.8,3100.0,25.5928,25.6207,25.5928,25.6207,3100.0
2011-02-03 14:20:00,36.78,36.86,36.78,36.84,50100.0,25.6067,25.6624,25.6067,25.6485,50100.0
2011-02-03 14:25:00,36.84,36.87,36.83,36.87,3100.0,25.6485,25.6694,25.6415,25.6694,3100.0
2011-02-03 14:30:00,36.84,36.89,36.84,36.89,9200.0,25.6485,25.6833,25.6485,25.6833,9200.0
2011-02-03 14:35:00,36.88,36.92,36.86,36.91,10600.0,25.6764,25.7042,25.6624,25.6972,10600.0
2011-02-03 14:40:00,36.91,37.0,36.89,37.0,18700.0,25.6972,25.7599,25.6833,25.7599,18700.0
2011-02-03 14:45:00,37.0,37.01,36.99,36.99,15300.0,25.7599,25.7669,25.7529,25.7529,15300.0
2011-02-03 14:50:00,37.0,37.13,37.0,37.13,25400.0,25.7599,25.8504,25.7599,25.8504,25400.0
2011-02-03 14:55:00,37.11,37.14,37.07,37.1,14100.0,25.8365,25.8574,25.8086,25.8295,14100.0
2011-02-03 15:00:00,37.1,37.26,37.09,37.24,29700.0,25.8295,25.9409,25.8226,25.927,29700.0
2011-02-03 15:05:00,37.24,37.28,37.21,37.22,16200.0,25.927,25.9548,25.9061,25.9131,16200.0
2011-02-03 15:10:00,37.22,37.26,37.2,37.22,22000.0,25.9131,25.9409,25.8991,25.9131,22000.0
2011-02-03 15:15:00,37.22,37.29,37.22,37.25,25000.0,25.9131,25.9618,25.9131,25.934,25000.0
2011-02-03 15:20:00,37.24,37.26,37.2,37.2,18100.0,25.927,25.9409,25.8991,25.8991,18100.0
2011-02-03 15:25:00,37.2,37.26,37.18,37.24,24700.0,25.8991,25.9409,25.8852,25.927,24700.0
2011-02-03 15:30:00,37.24,37.29,37.19,37.28,30900.0,25.927,25.9618,25.8922,25.9548,30900.0
2011-02-03 15:35:00,37.27,37.33,37.26,37.27,28200.0,25.9479,25.9896,25.9409,25.9479,28200.0
2011-02-03 15:40:00,37.27,37.29,37.22,37.29,34100.0,25.9479,25.9618,25.9131,25.9618,34100.0
2011-02-03 15:45:00,37.29,37.33,37.28,37.32,74000.0,25.9618,25.9896,25.9548,25.9827,74000.0
2011-02-03 15:50:00,37.31,37.35,37.28,37.29,89000.0,25.9757,26.0036,25.9548,25.9618,89000.0
2011-02-03 15:55:00,37.28,37.32,37.24,37.26,65500.0,25.9548,25.9827,25.927,25.9409,65500.0
2011-02-04 09:30:00,37.47,37.91,37.47,37.7,64700.0,26.0871,26.3935,26.0871,26.2472,64700.0
2011-02-04 09:35:00,37.7,37.7,37.43,37.59,29700.0,26.2472,26.2472,26.0593,26.1707,29700.0
2011-02-04 09:40:00,37.54,37.66,37.49,37.61,14900.0,26.1359,26.2194,26.101,26.1846,14900.0
2011-02-04 09:45:00,37.58,37.66,37.51,37.6,10500.0,26.1637,26.2194,26.115,26.1776,10500.0
2011-02-04 09:50:00,37.59,37.68,37.59,37.64,61000.0,26.1707,26.2333,26.1707,26.2055,61000.0
2011-02-04 09:55:00,37.66,37.79,37.64,37.79,36800.0,26.2194,26.3099,26.2055,26.3099,36800.0
2011-02-04 10:00:00,37.8,38.28,37.77,38.28,61900.0,26.3169,26.6511,26.296,26.6511,61900.0
2011-02-04 10:05:00,38.27,38.37,38.2,38.26,22100.0,26.6441,26.7137,26.5954,26.6371,22100.0
2011-02-04 10:10:00,38.27,38.3,38.12,38.21,36200.0,26.6441,26.665,26.5397,26.6023,36200.0
2011-02-04 10:15:00,38.2,38.29,38.13,38.16,34500.0,26.5954,26.658,26.5466,26.5675,34500.0
2011-02-04 10:20:00,38.16,38.17,38.06,38.1,33900.0,26.5675,26.5745,26.4979,26.5257,33900.0
2011-02-04 10:25:00,38.1,38.24,38.08,38.18,18800.0,26.5257,26.6232,26.5118,26.5814,18800.0
2011-02-04 10:30:00,38.19,38.2,38.09,38.11,6200.0,26.5884,26.5954,26.5188,26.5327,6200.0
2011-02-04 10:35:00,38.09,38.11,38.04,38.04,5700.0,26.5188,26.5327,26.484,26.484,5700.0
2011-02-04 10:40:00,38.03,38.03,37.92,37.93,12300.0,26.477,26.477,26.4004,26.4074,12300.0
2011-02-04 10:45:00,37.94,37.98,37.89,37.98,7900.0,26.4143,26.4422,26.3795,26.4422,7900.0
2011-02-04 10:50:00,37.97,38.02,37.95,37.95,4700.0,26.4352,26.47,26.4213,26.4213,4700.0
2011-02-04 10:55:00,37.94,37.94,37.84,37.84,10800.0,26.4143,26.4143,26.3447,26.3447,10800.0
2011-02-04 11:00:00,37.85,37.85,37.77,37.78,2400.0,26.3517,26.3517,26.296,26.3029,2400.0
2011-02-04 11:05:00,37.77,37.85,37.77,37.8,11400.0,26.296,26.3517,26.296,26.3169,11400.0
2011-02-04 11:10:00,37.72,37.72,37.61,37.62,16100.0,26.2612,26.2612,26.1846,26.1916,16100.0
2011-02-04 11:15:00,37.63,37.69,37.59,37.69,7000.0,26.1985,26.2403,26.1707,26.2403,7000.0
2011-02-04 11:20:00,37.71,37.77,37.7,37.72,6800.0,26.2542,26.296,26.2472,26.2612,6800.0
2011-02-04 11:25:00,37.72,37.74,37.64,37.67,6600.0,26.2612,26.2751,26.2055,26.2264,6600.0
2011-02-04 11:30:00,37.67,37.71,37.66,37.67,6900.0,26.2264,26.2542,26.2194,26.2264,6900.0
2011-02-04 11:35:00,37.68,37.73,37.67,37.73,5400.0,26.2333,26.2681,26.2264,26.2681,5400.0
2011-02-04 11:40:00,37.73,37.78,37.73,37.78,7400.0,26.2681,26.3029,26.2681,26.3029,7400.0
2011-02-04 11:45:00,37.77,37.8,37.77,37.8,4500.0,26.296,26.3169,26.296,26.3169,4500.0
2011-02-04 11:50:00,37.8,37.82,37.75,37.76,4700.0,26.3169,26.3308,26.2821,26.289,4700.0
2011-02-04 11:55:00,37.74,37.74,37.65,37.65,4100.0,26.2751,26.2751,26.2124,26.2124,4100.0
2011-02-04 12:00:00,37.68,37.73,37.68,37.73,8700.0,26.2333,26.2681,26.2333,26.2681,8700.0
2011-02-04 12:05:00,37.72,37.74,37.7,37.72,5700.0,26.2612,26.2751,26.2472,26.2612,5700.0
2011-02-04 12:10:00,37.72,37.72,37.7,37.72,4900.0,26.2612,26.2612,26.2472,26.2612,4900.0
2011-02-04 12:15:00,37.71,37.71,37.64,37.64,4700.0,26.2542,26.2542,26.2055,26.2055,4700.0
2011-02-04 12:20:00,37.64,37.65,37.63,37.63,1200.0,26.2055,26.2124,26.1985,26.1985,1200.0
2011-02-04 12:25:00,37.63,37.63,37.59,37.59,9100.0,26.1985,26.1985,26.1707,26.1707,9100.0
2011-02-04 12:30:00,37.61,37.67,37.6,37.67,4700.0,26.1846,26.2264,26.1776,26.2264,4700.0
2011-02-04 12:35:00,37.66,37.74,37.66,37.74,6900.0,26.2194,26.2751,26.2194,26.2751,6900.0
2011-02-04 12:40:00,37.74,37.75,37.73,37.73,2900.0,26.2751,26.2821,26.2681,26.2681,2900.0
2011-02-04 12:45:00,37.74,37.76,37.72,37.76,2300.0,26.2751,26.289,26.2612,26.289,2300.0
2011-02-04 12:50:00,37.76,37.76,37.73,37.75,1900.0,26.289,26.289,26.2681,26.2821,1900.0
2011-02-04 12:55:00,37.75,37.75,37.73,37.73,2100.0,26.2821,26.2821,26.2681,26.2681,2100.0
2011-02-04 13:00:00,37.75,37.75,37.71,37.73,2400.0,26.2821,26.2821,26.2542,26.2681,2400.0
2011-02-04 13:05:00,37.72,37.76,37.69,37.71,10200.0,26.2612,26.289,26.2403,26.2542,10200.0
2011-02-04 13:10:00,37.7,37.77,37.7,37.76,6400.0,26.2472,26.296,26.2472,26.289,6400.0
2011-02-04 13:15:00,37.77,37.82,37.77,37.82,4400.0,26.296,26.3308,26.296,26.3308,4400.0
2011-02-04 13:20:00,37.82,37.87,37.82,37.87,4000.0,26.3308,26.3656,26.3308,26.3656,4000.0
2011-02-04 13:25:00,37.87,37.92,37.87,37.88,4300.0,26.3656,26.4004,26.3656,26.3726,4300.0
2011-02-04 13:30:00,37.88,37.89,37.87,37.89,1500.0,26.3726,26.3795,26.3656,26.3795,1500.0
2011-02-04 13:35:00,37.89,37.89,37.85,37.87,4000.0,26.3795,26.3795,26.3517,26.3656,4000.0
2011-02-04 13:40:00,37.87,37.88,37.86,37.87,3100.0,26.3656,26.3726,26.3586,26.3656,3100.0
2011-02-04 13:45:00,37.87,37.88,37.86,37.88,6700.0,26.3656,26.3726,26.3586,26.3726,6700.0
2011-02-04 13:50:00,37.88,37.93,37.88,37.93,8800.0,26.3726,26.4074,26.3726,26.4074,8800.0
2011-02-04 13:55:00,37.94,38.02,37.94,38.0,12300.0,26.4143,26.47,26.4143,26.4561,12300.0
2011-02-04 14:00:00,38.02,38.02,37.98,38.0,6000.0,26.47,26.47,26.4422,26.4561,6000.0
2011-02-04 14:05:00,38.0,38.01,37.99,38.01,12200.0,26.4561,26.4631,26.4491,26.4631,12200.0
2011-02-04 14:10:00,38.01,38.03,38.0,38.03,9400.0,26.4631,26.477,26.4561,26.477,9400.0
2011-02-04 14:15:00,38.03,38.04,38.01,38.02,3900.0,26.477,26.484,26.4631,26.47,3900.0
2011-02-04 14:20:00,38.02,38.03,38.0,38.01,4200.0,26.47,26.477,26.4561,26.4631,4200.0
2011-02-04 14:25:00,38.01,38.04,38.0,38.02,13700.0,26.4631,26.484,26.4561,26.47,13700.0
2011-02-04 14:30:00,38.02,38.04,38.02,38.04,9500.0,26.47,26.484,26.47,26.484,9500.0
2011-02-04 14:35:00,38.03,38.04,38.01,38.02,6400.0,26.477,26.484,26.4631,26.47,6400.0
2011-02-04 14:40:00,38.02,38.06,38.0,38.06,18300.0,26.47,26.4979,26.4561,26.4979,18300.0
2011-02-04 14:45:00,38.06,38.14,38.06,38.13,21500.0,26.4979,26.5536,26.4979,26.5466,21500.0
2011-02-04 14:50:00,38.13,38.15,38.11,38.12,15100.0,26.5466,26.5605,26.5327,26.5397,15100.0
2011-02-04 14:55:00,38.11,38.16,38.09,38.09,11400.0,26.5327,26.5675,26.5188,26.5188,11400.0
2011-02-04 15:00:00,38.1,38.2,38.1,38.16,29500.0,26.5257,26.5954,26.5257,26.5675,29500.0
2011-02-04 15:05:00,38.15,38.19,38.09,38.19,75100.0,26.5605,26.5884,26.5188,26.5884,75100.0
2011-02-04 15:10:00,38.19,38.24,38.19,38.23,12200.0,26.5884,26.6232,26.5884,26.6162,12200.0
2011-02-04 15:15:00,38.23,38.26,38.22,38.25,13600.0,26.6162,26.6371,26.6093,26.6302,13600.0
2011-02-04 15:20:00,38.25,38.26,38.24,38.26,13300.0,26.6302,26.6371,26.6232,26.6371,13300.0
2011-02-04 15:25:00,38.26,38.27,38.2,38.2,24100.0,26.6371,26.6441,26.5954,26.5954,24100.0
2011-02-04 15:30:00,38.22,38.27,38.21,38.27,20600.0,26.6093,26.6441,26.6023,26.6441,20600.0
2011-02-04 15:35:00,38.26,38.3,38.25,38.27,26800.0,26.6371,26.665,26.6302,26.6441,26800.0
2011-02-04 15:40:00,38.27,38.29,38.2,38.25,35500.0,26.6441,26.658,26.5954,26.6302,35500.0
2011-02-04 15:45:00,38.23,38.26,38.21,38.24,25200.0,26.6162,26.6371,26.6023,26.6232,25200.0
2011-02-04 15:50:00,38.24,38.26,38.17,38.18,27300.0,26.6232,26.6371,26.5745,26.5814,27300.0
2011-02-04 15:55:00,38.18,38.26,38.17,38.24,61700.0,26.5814,26.6371,26.5745,26.6232,61700.0
2011-02-07 09:30:00,38.33,38.72,38.33,38.65,17900.0,26.6859,26.9574,26.6859,26.9087,17900.0
2011-02-07 09:35:00,38.62,38.67,38.53,38.59,56800.0,26.8878,26.9226,26.8251,26.8669,56800.0
2011-02-07 09:40:00,38.62,38.62,38.49,38.52,43400.0,26.8878,26.8878,26.7973,26.8181,43400.0
2011-02-07 09:45:00,38.53,38.74,38.53,38.65,49400.0,26.8251,26.9713,26.8251,26.9087,49400.0
2011-02-07 09:50:00,38.64,38.65,38.55,38.55,14900.0,26.9017,26.9087,26.839,26.839,14900.0
2011-02-07 09:55:00,38.55,38.58,38.49,38.53,24500.0,26.839,26.8599,26.7973,26.8251,24500.0
2011-02-07 10:00:00,38.5,38.6,38.49,38.55,35600.0,26.8042,26.8738,26.7973,26.839,35600.0
2011-02-07 10:05:00,38.57,38.57,38.46,38.46,13700.0,26.853,26.853,26.7764,26.7764,13700.0
2011-02-07 10:10:00,38.46,38.5,38.44,38.48,12700.0,26.7764,26.8042,26.7624,26.7903,12700.0
2011-02-07 10:15:00,38.5,38.56,38.48,38.53,21600.0,26.8042,26.846,26.7903,26.8251,21600.0
2011-02-07 10:20:00,38.53,38.69,38.5,38.69,14300.0,26.8251,26.9365,26.8042,26.9365,14300.0
2011-02-07 10:25:00,38.69,38.76,38.68,38.75,40600.0,26.9365,26.9852,26.9295,26.9783,40600.0
2011-02-07 10:30:00,38.74,38.86,38.73,38.83,9800.0,26.9713,27.0549,26.9643,27.034,9800.0
2011-02-07 10:35:00,38.85,38.92,38.81,38.86,12600.0,27.0479,27.0966,27.02,27.0549,12600.0
2011-02-07 10:40:00,38.85,38.88,38.81,38.84,29000.0,27.0479,27.0688,27.02,27.0409,29000.0
2011-02-07 10:45:00,38.85,38.85,38.64,38.64,42100.0,27.0479,27.0479,26.9017,26.9017,42100.0
2011-02-07 10:50:00,38.64,38.68,38.55,38.63,53000.0,26.9017,26.9295,26.839,26.8947,53000.0
2011-02-07 10:55:00,38.64,38.68,38.63,38.64,6800.0,26.9017,26.9295,26.8947,26.9017,6800.0
2011-02-07 11:00:00,38.66,38.72,38.64,38.65,11800.0,26.9156,26.9574,26.9017,26.9087,11800.0
2011-02-07 11:05:00,38.67,38.67,38.56,38.56,9400.0,26.9226,26.9226,26.846,26.846,9400.0
2011-02-07 11:10:00,38.57,38.62,38.55,38.57,8300.0,26.853,26.8878,26.839,26.853,8300.0
2011-02-07 11:15:00,38.57,38.57,38.5,38.5,39400.0,26.853,26.853,26.8042,26.8042,39400.0
2011-02-07 11:20:00,38.51,38.52,38.43,38.45,16600.0,26.8112,26.8181,26.7555,26.7694,16600.0
2011-02-07 11:25:00,38.45,38.47,38.4,38.46,8300.0,26.7694,26.7833,26.7346,26.7764,8300.0
2011-02-07 11:30:00,38.46,38.52,38.43,38.45,10800.0,26.7764,26.8181,26.7555,26.7694,10800.0
2011-02-07 11:35:00,38.47,38.51,38.47,38.5,3500.0,26.7833,26.8112,26.7833,26.8042,3500.0
2011-02-07 11:40:00,38.5,38.51,38.48,38.49,5900.0,26.8042,26.8112,26.7903,26.7973,5900.0
2011-02-07 11:45:00,38.48,38.51,38.48,38.5,4600.0,26.7903,26.8112,26.7903,26.8042,4600.0
2011-02-07 11:50:00,38.5,38.51,38.49,38.5,1800.0,26.8042,26.8112,26.7973,26.8042,1800.0
2011-02-07 11:55:00,38.5,38.51,38.48,38.48,3300.0,26.8042,26.8112,26.7903,26.7903,3300.0
2011-02-07 12:00:00,38.49,38.5,38.48,38.48,5200.0,26.7973,26.8042,26.7903,26.7903,5200.0
2011-02-07 12:05:00,38.48,38.5,38.45,38.49,11500.0,26.7903,26.8042,26.7694,26.7973,11500.0
2011-02-07 12:10:00,38.48,38.5,38.45,38.47,5400.0,26.7903,26.8042,26.7694,26.7833,5400.0
2011-02-07 12:15:00,38.48,38.51,38.45,38.48,12700.0,26.7903,26.8112,26.7694,26.7903,12700.0
2011-02-07 12:20:00,38.49,38.5,38.45,38.47,28100.0,26.7973,26.8042,26.7694,26.7833,28100.0
2011-02-07 12:25:00,38.47,38.47,38.44,38.44,6900.0,26.7833,26.7833,26.7624,26.7624,6900.0
2011-02-07 12:30:00,38.44,38.45,38.4,38.4,13800.0,26.7624,26.7694,26.7346,26.7346,13800.0
2011-02-07 12:35:00,38.41,38.43,38.39,38.43,3600.0,26.7416,26.7555,26.7276,26.7555,3600.0
2011-02-07 12:40:00,38.44,38.51,38.44,38.49,18700.0,26.7624,26.8112,26.7624,26.7973,18700.0
2011-02-07 12:45:00,38.49,38.5,38.44,38.47,5400.0,26.7973,26.8042,26.7624,26.7833,5400.0
2011-02-07 12:50:00,38.48,38.48,38.46,38.47,1400.0,26.7903,26.7903,26.7764,26.7833,1400.0
2011-02-07 12:55:00,38.46,38.46,38.4,38.43,3000.0,26.7764,26.7764,26.7346,26.7555,3000.0
2011-02-07 13:00:00,38.4,38.41,38.4,38.41,500.0,26.7346,26.7416,26.7346,26.7416,500.0
2011-02-07 13:05:00,38.44,38.44,38.41,38.42,1200.0,26.7624,26.7624,26.7416,26.7485,1200.0
2011-02-07 13:10:00,38.41,38.43,38.41,38.42,1600.0,26.7416,26.7555,26.7416,26.7485,1600.0
2011-02-07 13:15:00,38.41,38.44,38.41,38.42,3000.0,26.7416,26.7624,26.7416,26.7485,3000.0
2011-02-07 13:20:00,38.45,38.45,38.4,38.4,2200.0,26.7694,26.7694,26.7346,26.7346,2200.0
2011-02-07 13:25:00,38.4,38.49,38.4,38.44,9900.0,26.7346,26.7973,26.7346,26.7624,9900.0
2011-02-07 13:30:00,38.42,38.44,38.41,38.43,6600.0,26.7485,26.7624,26.7416,26.7555,6600.0
2011-02-07 13:35:00,38.42,38.43,38.4,38.41,4500.0,26.7485,26.7555,26.7346,26.7416,4500.0
2011-02-07 13:40:00,38.4,38.44,38.4,38.44,4600.0,26.7346,26.7624,26.7346,26.7624,4600.0
2011-02-07 13:45:00,38.41,38.42,38.4,38.4,3400.0,26.7416,26.7485,26.7346,26.7346,3400.0
2011-02-07 13:50:00,38.41,38.43,38.4,38.4,5600.0,26.7416,26.7555,26.7346,26.7346,5600.0
2011-02-07 13:55:00,38.41,38.43,38.4,38.4,8200.0,26.7416,26.7555,26.7346,26.7346,8200.0
2011-02-07 14:00:00,38.39,38.39,38.36,38.36,9900.0,26.7276,26.7276,26.7067,26.7067,9900.0
2011-02-07 14:05:00,38.36,38.37,38.33,38.34,11900.0,26.7067,26.7137,26.6859,26.6928,11900.0
2011-02-07 14:10:00,38.34,38.34,38.31,38.31,2300.0,26.6928,26.6928,26.6719,26.6719,2300.0
2011-02-07 14:15:00,38.31,38.37,38.31,38.35,4800.0,26.6719,26.7137,26.6719,26.6998,4800.0
2011-02-07 14:20:00,38.35,38.36,38.32,38.32,4800.0,26.6998,26.7067,26.6789,26.6789,4800.0
2011-02-07 14:25:00,38.32,38.32,38.28,38.3,10300.0,26.6789,26.6789,26.6511,26.665,10300.0
2011-02-07 14:30:00,38.31,38.32,38.3,38.3,6400.0,26.6719,26.6789,26.665,26.665,6400.0
2011-02-07 14:35:00,38.31,38.32,38.3,38.3,3500.0,26.6719,26.6789,26.665,26.665,3500.0
2011-02-07 14:40:00,38.3,38.31,38.3,38.31,3300.0,26.665,26.6719,26.665,26.6719,3300.0
2011-02-07 14:45:00,38.31,38.31,38.22,38.23,19500.0,26.6719,26.6719,26.6093,26.6162,19500.0
2011-02-07 14:50:00,38.23,38.25,38.18,38.22,11900.0,26.6162,26.6302,26.5814,26.6093,11900.0
2011-02-07 14:55:00,38.21,38.22,38.17,38.2,13100.0,26.6023,26.6093,26.5745,26.5954,13100.0
2011-02-07 15:00:00,38.2,38.25,38.18,38.24,8900.0,26.5954,26.6302,26.5814,26.6232,8900.0
2011-02-07 15:05:00,38.24,38.24,38.21,38.21,11900.0,26.6232,26.6232,26.6023,26.6023,11900.0
2011-02-07 15:10:00,38.23,38.23,38.2,38.2,12300.0,26.6162,26.6162,26.5954,26.5954,12300.0
2011-02-07 15:15:00,38.2,38.22,38.15,38.16,12800.0,26.5954,26.6093,26.5605,26.5675,12800.0
2011-02-07 15:20:00,38.16,38.17,38.14,38.14,6800.0,26.5675,26.5745,26.5536,26.5536,6800.0
2011-02-07 15:25:00,38.15,38.2,38.15,38.18,14400.0,26.5605,26.5954,26.5605,26.5814,14400.0
2011-02-07 15:30:00,38.17,38.21,38.17,38.19,21900.0,26.5745,26.6023,26.5745,26.5884,21900.0
2011-02-07 15:35:00,38.19,38.19,38.12,38.15,19000.0,26.5884,26.5884,26.5397,26.5605,19000.0
2011-02-07 15:40:00,38.15,38.16,38.11,38.12,26400.0,26.5605,26.5675,26.5327,26.5397,26400.0
2011-02-07 15:45:00,38.13,38.14,38.11,38.12,24100.0,26.5466,26.5536,26.5327,26.5397,24100.0
2011-02-07 15:50:00,38.13,38.14,38.06,38.06,78000.0,26.5466,26.5536,26.4979,26.4979,78000.0
2011-02-07 15:55:00,38.06,38.14,38.06,38.13,44600.0,26.4979,26.5536,26.4979,26.5466,44600.0
2011-02-08 09:30:00,38.04,38.31,38.04,38.31,7200.0,26.484,26.6719,26.484,26.6719,7200.0
2011-02-08 09:35:00,38.23,38.29,38.22,38.26,1700.0,26.6162,26.658,26.6093,26.6371,1700.0
2011-02-08 09:40:00,38.25,38.25,38.2,38.2,900.0,26.6302,26.6302,26.5954,26.5954,900.0
2011-02-08 09:45:00,38.2,38.27,38.2,38.23,2700.0,26.5954,26.6441,26.5954,26.6162,2700.0
2011-02-08 09:50:00,38.25,38.36,38.25,38.32,3600.0,26.6302,26.7067,26.6302,26.6789,3600.0
2011-02-08 09:55:00,38.31,38.33,38.26,38.26,2200.0,26.6719,26.6859,26.6371,26.6371,2200.0
2011-02-08 10:00:00,38.28,38.35,38.26,38.27,3400.0,26.6511,26.6998,26.6371,26.6441,3400.0
2011-02-08 10:05:00,38.28,38.28,38.23,38.25,2900.0,26.6511,26.6511,26.6162,26.6302,2900.0
2011-02-08 10:10:00,38.25,38.28,38.19,38.2,9600.0,26.6302,26.6511,26.5884,26.5954,9600.0
2011-02-08 10:15:00,38.2,38.22,38.15,38.2,14600.0,26.5954,26.6093,26.5605,26.5954,14600.0
2011-02-08 10:20:00,38.21,38.22,38.18,38.22,8900.0,26.6023,26.6093,26.5814,26.6093,8900.0
2011-02-08 10:25:00,38.23,38.23,38.1,38.12,7000.0,26.6162,26.6162,26.5257,26.5397,7000.0
2011-02-08 10:30:00,38.12,38.15,38.1,38.1,3000.0,26.5397,26.5605,26.5257,26.5257,3000.0
2011-02-08 10:35:00,38.11,38.11,37.97,37.97,9900.0,26.5327,26.5327,26.4352,26.4352,9900.0
2011-02-08 10:40:00,37.97,38.07,37.97,38.07,5700.0,26.4352,26.5048,26.4352,26.5048,5700.0
2011-02-08 10:45:00,38.07,38.15,38.07,38.11,3600.0,26.5048,26.5605,26.5048,26.5327,3600.0
2011-02-08 10:50:00,38.1,38.14,38.06,38.06,3100.0,26.5257,26.5536,26.4979,26.4979,3100.0
2011-02-08 10:55:00,38.07,38.08,37.98,37.98,4600.0,26.5048,26.5118,26.4422,26.4422,4600.0
2011-02-08 11:00:00,37.99,37.99,37.88,37.94,10500.0,26.4491,26.4491,26.3726,26.4143,10500.0
2011-02-08 11:05:00,37.93,37.93,37.86,37.88,8100.0,26.4074,26.4074,26.3586,26.3726,8100.0
2011-02-08 11:10:00,37.91,38.02,37.91,38.0,6800.0,26.3935,26.47,26.3935,26.4561,6800.0
2011-02-08 11:15:00,38.0,38.0,37.94,37.94,3800.0,26.4561,26.4561,26.4143,26.4143,3800.0
2011-02-08 11:20:00,37.94,38.02,37.93,37.98,5400.0,26.4143,26.47,26.4074,26.4422,5400.0
2011-02-08 11:25:00,38.01,38.01,37.96,37.96,2500.0,26.4631,26.4631,26.4283,26.4283,2500.0
2011-02-08 11:30:00,37.98,38.01,37.98,38.01,6600.0,26.4422,26.4631,26.4422,26.4631,6600.0
2011-02-08 11:35:00,38.01,38.02,37.98,37.98,8700.0,26.4631,26.47,26.4422,26.4422,8700.0
2011-02-08 11:40:00,37.99,38.01,37.97,37.97,10800.0,26.4491,26.4631,26.4352,26.4352,10800.0
2011-02-08 11:45:00,37.99,38.01,37.99,38.0,31600.0,26.4491,26.4631,26.4491,26.4561,31600.0
2011-02-08 11:50:00,38.0,38.01,37.97,37.97,6000.0,26.4561,26.4631,26.4352,26.4352,6000.0
2011-02-08 11:55:00,37.97,38.01,37.97,37.97,5600.0,26.4352,26.4631,26.4352,26.4352,5600.0
2011-02-08 12:00:00,37.99,38.01,37.99,38.0,4300.0,26.4491,26.4631,26.4491,26.4561,4300.0
2011-02-08 12:05:00,38.01,38.01,37.92,37.92,4100.0,26.4631,26.4631,26.4004,26.4004,4100.0
2011-02-08 12:10:00,37.93,37.97,37.93,37.96,4200.0,26.4074,26.4352,26.4074,26.4283,4200.0
2011-02-08 12:15:00,37.96,37.98,37.92,37.93,3300.0,26.4283,26.4422,26.4004,26.4074,3300.0
2011-02-08 12:20:00,37.93,37.95,37.92,37.95,3300.0,26.4074,26.4213,26.4004,26.4213,3300.0
2011-02-08 12:25:00,37.95,37.97,37.95,37.95,3700.0,26.4213,26.4352,26.4213,26.4213,3700.0
2011-02-08 12:30:00,37.97,38.0,37.86,37.87,22200.0,26.4352,26.4561,26.3586,26.3656,22200.0
2011-02-08 12:35:00,37.87,37.93,37.87,37.88,4100.0,26.3656,26.4074,26.3656,26.3726,4100.0
2011-02-08 12:40:00,37.88,37.96,37.88,37.96,2400.0,26.3726,26.4283,26.3726,26.4283,2400.0
2011-02-08 12:45:00,37.96,38.0,37.93,37.94,3400.0,26.4283,26.4561,26.4074,26.4143,3400.0
2011-02-08 12:50:00,37.94,37.98,37.94,37.97,2800.0,26.4143,26.4422,26.4143,26.4352,2800.0
2011-02-08 12:55:00,37.99,38.0,37.96,37.99,2300.0,26.4491,26.4561,26.4283,26.4491,2300.0
2011-02-08 13:00:00,37.98,38.0,37.97,37.97,3200.0,26.4422,26.4561,26.4352,26.4352,3200.0
2011-02-08 13:05:00,37.98,38.0,37.93,37.93,4800.0,26.4422,26.4561,26.4074,26.4074,4800.0
2011-02-08 13:10:00,37.95,37.95,37.92,37.92,2000.0,26.4213,26.4213,26.4004,26.4004,2000.0
2011-02-08 13:15:00,37.92,37.94,37.89,37.93,2700.0,26.4004,26.4143,26.3795,26.4074,2700.0
2011-02-08 13:20:00,37.94,37.95,37.89,37.9,14700.0,26.4143,26.4213,26.3795,26.3865,14700.0
2011-02-08 13:25:00,37.89,37.89,37.84,37.86,2100.0,26.3795,26.3795,26.3447,26.3586,2100.0
2011-02-08 13:30:00,37.86,37.88,37.84,37.87,6500.0,26.3586,26.3726,26.3447,26.3656,6500.0
2011-02-08 13:35:00,37.87,37.99,37.87,37.99,6000.0,26.3656,26.4491,26.3656,26.4491,6000.0
2011-02-08 13:40:00,37.99,38.0,37.99,38.0,3500.0,26.4491,26.4561,26.4491,26.4561,3500.0
2011-02-08 13:45:00,38.0,38.0,37.97,37.98,2600.0,26.4561,26.4561,26.4352,26.4422,2600.0
2011-02-08 13:50:00,38.0,38.01,37.99,38.0,3000.0,26.4561,26.4631,26.4491,26.4561,3000.0
2011-02-08 13:55:00,38.0,38.02,37.98,37.98,5600.0,26.4561,26.47,26.4422,26.4422,5600.0
2011-02-08 14:00:00,37.98,38.01,37.98,38.0,3900.0,26.4422,26.4631,26.4422,26.4561,3900.0
2011-02-08 14:05:00,37.99,37.99,37.95,37.96,2000.0,26.4491,26.4491,26.4213,26.4283,2000.0
2011-02-08 14:10:00,37.97,38.0,37.97,38.0,1200.0,26.4352,26.4561,26.4352,26.4561,1200.0
2011-02-08 14:15:00,38.0,38.01,38.0,38.0,2200.0,26.4561,26.4631,26.4561,26.4561,2200.0
2011-02-08 14:20:00,38.0,38.01,37.99,38.01,6400.0,26.4561,26.4631,26.4491,26.4631,6400.0
2011-02-08 14:25:00,38.0,38.01,38.0,38.01,11200.0,26.4561,26.4631,26.4561,26.4631,11200.0
2011-02-08 14:30:00,38.01,38.03,37.99,38.0,15400.0,26.4631,26.477,26.4491,26.4561,15400.0
2011-02-08 14:35:00,38.01,38.01,38.0,38.0,5400.0,26.4631,26.4631,26.4561,26.4561,5400.0
2011-02-08 14:40:00,38.0,38.01,37.97,38.0,7500.0,26.4561,26.4631,26.4352,26.4561,7500.0
2011-02-08 14:45:00,37.98,38.04,37.98,38.01,29200.0,26.4422,26.484,26.4422,26.4631,29200.0
2011-02-08 14:50:00,38.0,38.13,37.97,38.07,18600.0,26.4561,26.5466,26.4352,26.5048,18600.0
2011-02-08 14:55:00,38.07,38.1,38.07,38.1,2500.0,26.5048,26.5257,26.5048,26.5257,2500.0
2011-02-08 15:00:00,38.11,38.13,38.09,38.13,5400.0,26.5327,26.5466,26.5188,26.5466,5400.0
2011-02-08 15:05:00,38.13,38.21,38.12,38.21,5900.0,26.5466,26.6023,26.5397,26.6023,5900.0
2011-02-08 15:10:00,38.23,38.23,38.21,38.22,3000.0,26.6162,26.6162,26.6023,26.6093,3000.0
2011-02-08 15:15:00,38.22,38.22,38.19,38.2,9400.0,26.6093,26.6093,26.5884,26.5954,9400.0
2011-02-08 15:20:00,38.22,38.22,38.17,38.17,4900.0,26.6093,26.6093,26.5745,26.5745,4900.0
2011-02-08 15:25:00,38.16,38.18,38.11,38.12,7100.0,26.5675,26.5814,26.5327,26.5397,7100.0
2011-02-08 15:30:00,38.11,38.22,38.11,38.18,22200.0,26.5327,26.6093,26.5327,26.5814,22200.0
2011-02-08 15:35:00,38.18,38.19,38.16,38.16,6300.0,26.5814,26.5884,26.5675,26.5675,6300.0
2011-02-08 15:40:00,38.17,38.2,38.17,38.19,8500.0,26.5745,26.5954,26.5745,26.5884,8500.0
2011-02-08 15:45:00,38.2,38.2,38.18,38.19,33300.0,26.5954,26.5954,26.5814,26.5884,33300.0
2011-02-08 15:50:00,38.18,38.2,38.17,38.2,24500.0,26.5814,26.5954,26.5745,26.5954,24500.0
2011-02-08 15:55:00,38.19,38.23,38.18,38.22,73000.0,26.5884,26.6162,26.5814,26.6093,73000.0
2011-02-09 09:30:00,37.51,37.57,37.06,37.06,105200.0,26.115,26.1567,25.8017,25.8017,105200.0
2011-02-09 09:35:00,37.06,37.1,36.85,37.0,71000.0,25.8017,25.8295,25.6555,25.7599,71000.0
2011-02-09 09:40:00,36.99,36.99,36.79,36.82,30100.0,25.7529,25.7529,25.6137,25.6346,30100.0
2011-02-09 09:45:00,36.82,36.94,36.76,36.93,197000.0,25.6346,25.7181,25.5928,25.7112,197000.0
2011-02-09 09:50:00,36.91,37.23,36.89,37.23,90800.0,25.6972,25.92,25.6833,25.92,90800.0
2011-02-09 09:55:00,37.23,37.32,37.19,37.31,17800.0,25.92,25.9827,25.8922,25.9757,17800.0
2011-02-09 10:00:00,37.26,37.49,37.24,37.45,31600.0,25.9409,26.101,25.927,26.0732,31600.0
2011-02-09 10:05:00,37.45,37.54,37.45,37.51,50700.0,26.0732,26.1359,26.0732,26.115,50700.0
2011-02-09 10:10:00,37.5,37.51,37.33,37.37,12800.0,26.108,26.115,25.9896,26.0175,12800.0
2011-02-09 10:15:00,37.36,37.37,37.29,37.34,35000.0,26.0105,26.0175,25.9618,25.9966,35000.0
2011-02-09 10:20:00,37.33,37.48,37.33,37.48,25500.0,25.9896,26.0941,25.9896,26.0941,25500.0
2011-02-09 10:25:00,37.49,37.64,37.49,37.63,52000.0,26.101,26.2055,26.101,26.1985,52000.0
2011-02-09 10:30:00,37.63,37.63,37.47,37.47,12700.0,26.1985,26.1985,26.0871,26.0871,12700.0
2011-02-09 10:35:00,37.48,37.48,37.44,37.45,6400.0,26.0941,26.0941,26.0662,26.0732,6400.0
2011-02-09 10:40:00,37.46,37.55,37.43,37.55,33200.0,26.0802,26.1428,26.0593,26.1428,33200.0
2011-02-09 10:45:00,37.54,37.77,37.54,37.76,30400.0,26.1359,26.296,26.1359,26.289,30400.0
2011-02-09 10:50:00,37.76,37.8,37.73,37.79,16900.0,26.289,26.3169,26.2681,26.3099,16900.0
2011-02-09 10:55:00,37.8,37.8,37.61,37.61,13600.0,26.3169,26.3169,26.1846,26.1846,13600.0
2011-02-09 11:00:00,37.61,37.74,37.61,37.74,13000.0,26.1846,26.2751,26.1846,26.2751,13000.0
2011-02-09 11:05:00,37.76,37.76,37.61,37.65,11800.0,26.289,26.289,26.1846,26.2124,11800.0
2011-02-09 11:10:00,37.65,37.66,37.55,37.55,21900.0,26.2124,26.2194,26.1428,26.1428,21900.0
2011-02-09 11:15:00,37.57,37.57,37.37,37.38,26500.0,26.1567,26.1567,26.0175,26.0245,26500.0
2011-02-09 11:20:00,37.37,37.46,37.37,37.4,18500.0,26.0175,26.0802,26.0175,26.0384,18500.0
2011-02-09 11:25:00,37.39,37.41,37.37,37.41,7500.0,26.0314,26.0453,26.0175,26.0453,7500.0
2011-02-09 11:30:00,37.41,37.56,37.41,37.55,17800.0,26.0453,26.1498,26.0453,26.1428,17800.0
2011-02-09 11:35:00,37.55,37.55,37.42,37.45,20100.0,26.1428,26.1428,26.0523,26.0732,20100.0
2011-02-09 11:40:00,37.44,37.56,37.42,37.56,15500.0,26.0662,26.1498,26.0523,26.1498,15500.0
2011-02-09 11:45:00,37.55,37.57,37.5,37.57,7900.0,26.1428,26.1567,26.108,26.1567,7900.0
2011-02-09 11:50:00,37.57,37.59,37.55,37.57,7900.0,26.1567,26.1707,26.1428,26.1567,7900.0
2011-02-09 11:55:00,37.56,37.56,37.38,37.38,7900.0,26.1498,26.1498,26.0245,26.0245,7900.0
2011-02-09 12:00:00,37.37,37.37,37.27,37.3,17300.0,26.0175,26.0175,25.9479,25.9688,17300.0
2011-02-09 12:05:00,37.29,37.33,37.28,37.3,13400.0,25.9618,25.9896,25.9548,25.9688,13400.0
2011-02-09 12:10:00,37.3,37.3,37.13,37.14,19000.0,25.9688,25.9688,25.8504,25.8574,19000.0
2011-02-09 12:15:00,37.14,37.3,37.12,37.3,13800.0,25.8574,25.9688,25.8434,25.9688,13800.0
2011-02-09 12:20:00,37.3,37.3,37.2,37.23,10700.0,25.9688,25.9688,25.8991,25.92,10700.0
2011-02-09 12:25:00,37.23,37.36,37.23,37.35,11000.0,25.92,26.0105,25.92,26.0036,11000.0
2011-02-09 12:30:00,37.35,37.48,37.34,37.46,30700.0,26.0036,26.0941,25.9966,26.0802,30700.0
2011-02-09 12:35:00,37.46,37.58,37.46,37.57,11900.0,26.0802,26.1637,26.0802,26.1567,11900.0
2011-02-09 12:40:00,37.56,37.68,37.56,37.67,23500.0,26.1498,26.2333,26.1498,26.2264,23500.0
2011-02-09 12:45:00,37.67,37.7,37.62,37.64,10900.0,26.2264,26.2472,26.1916,26.2055,10900.0
2011-02-09 12:50:00,37.65,37.68,37.63,37.65,5700.0,26.2124,26.2333,26.1985,26.2124,5700.0
2011-02-09 12:55:00,37.65,37.69,37.62,37.63,3600.0,26.2124,26.2403,26.1916,26.1985,3600.0
2011-02-09 13:00:00,37.62,37.62,37.55,37.6,7200.0,26.1916,26.1916,26.1428,26.1776,7200.0
2011-02-09 13:05:00,37.6,37.61,37.57,37.61,4200.0,26.1776,26.1846,26.1567,26.1846,4200.0
2011-02-09 13:10:00,37.61,37.61,37.55,37.56,4300.0,26.1846,26.1846,26.1428,26.1498,4300.0
2011-02-09 13:15:00,37.55,37.56,37.55,37.55,2200.0,26.1428,26.1498,26.1428,26.1428,2200.0
2011-02-09 13:20:00,37.56,37.56,37.55,37.56,4600.0,26.1498,26.1498,26.1428,26.1498,4600.0
2011-02-09 13:25:00,37.56,37.59,37.55,37.59,7200.0,26.1498,26.1707,26.1428,26.1707,7200.0
2011-02-09 13:30:00,37.59,37.69,37.59,37.69,8100.0,26.1707,26.2403,26.1707,26.2403,8100.0
2011-02-09 13:35:00,37.69,37.73,37.68,37.71,15700.0,26.2403,26.2681,26.2333,26.2542,15700.0
2011-02-09 13:40:00,37.71,37.72,37.65,37.65,9900.0,26.2542,26.2612,26.2124,26.2124,9900.0
2011-02-09 13:45:00,37.66,37.66,37.56,37.57,8500.0,26.2194,26.2194,26.1498,26.1567,8500.0
2011-02-09 13:50:00,37.56,37.57,37.47,37.5,19100.0,26.1498,26.1567,26.0871,26.108,19100.0
2011-02-09 13:55:00,37.5,37.51,37.49,37.5,8300.0,26.108,26.115,26.101,26.108,8300.0
2011-02-09 14:00:00,37.49,37.49,37.4,37.43,12800.0,26.101,26.101,26.0384,26.0593,12800.0
2011-02-09 14:05:00,37.43,37.46,37.4,37.44,9800.0,26.0593,26.0802,26.0384,26.0662,9800.0
2011-02-09 14:10:00,37.44,37.44,37.41,37.42,3200.0,26.0662,26.0662,26.0453,26.0523,3200.0
2011-02-09 14:15:00,37.43,37.43,37.42,37.43,3500.0,26.0593,26.0593,26.0523,26.0593,3500.0
2011-02-09 14:20:00,37.43,37.43,37.42,37.43,5900.0,26.0593,26.0593,26.0523,26.0593,5900.0
2011-02-09 14:25:00,37.43,37.43,37.29,37.3,25900.0,26.0593,26.0593,25.9618,25.9688,25900.0
2011-02-09 14:30:00,37.3,37.3,37.23,37.26,20100.0,25.9688,25.9688,25.92,25.9409,20100.0
2011-02-09 14:35:00,37.26,37.29,37.17,37.17,14400.0,25.9409,25.9618,25.8783,25.8783,14400.0
2011-02-09 14:40:00,37.17,37.27,37.15,37.24,21900.0,25.8783,25.9479,25.8643,25.927,21900.0
2011-02-09 14:45:00,37.23,37.23,37.19,37.21,13800.0,25.92,25.92,25.8922,25.9061,13800.0
2011-02-09 14:50:00,37.21,37.22,37.18,37.21,14000.0,25.9061,25.9131,25.8852,25.9061,14000.0
2011-02-09 14:55:00,37.21,37.32,37.21,37.32,12800.0,25.9061,25.9827,25.9061,25.9827,12800.0
2011-02-09 15:00:00,37.31,37.38,37.31,37.38,15800.0,25.9757,26.0245,25.9757,26.0245,15800.0
2011-02-09 15:05:00,37.38,37.38,37.28,37.29,14700.0,26.0245,26.0245,25.9548,25.9618,14700.0
2011-02-09 15:10:00,37.29,37.3,37.22,37.22,25100.0,25.9618,25.9688,25.9131,25.9131,25100.0
2011-02-09 15:15:00,37.23,37.31,37.23,37.31,20300.0,25.92,25.9757,25.92,25.9757,20300.0
2011-02-09 15:20:00,37.31,37.39,37.31,37.39,10600.0,25.9757,26.0314,25.9757,26.0314,10600.0
2011-02-09 15:25:00,37.39,37.41,37.39,37.4,21700.0,26.0314,26.0453,26.0314,26.0384,21700.0
2011-02-09 15:30:00,37.4,37.41,37.25,37.26,26000.0,26.0384,26.0453,25.934,25.9409,26000.0
2011-02-09 15:35:00,37.26,37.27,37.22,37.22,14400.0,25.9409,25.9479,25.9131,25.9131,14400.0
2011-02-09 15:40:00,37.22,37.23,37.16,37.16,19500.0,25.9131,25.92,25.8713,25.8713,19500.0
2011-02-09 15:45:00,37.17,37.17,37.1,37.15,56500.0,25.8783,25.8783,25.8295,25.8643,56500.0
2011-02-09 15:50:00,37.15,37.2,37.15,37.19,34700.0,25.8643,25.8991,25.8643,25.8922,34700.0
2011-02-09 15:55:00,37.18,37.23,37.15,37.2,79000.0,25.8852,25.92,25.8643,25.8991,79000.0
2011-02-10 09:30:00,37.1,37.13,37.0,37.02,99100.0,25.8295,25.8504,25.7599,25.7738,99100.0
2011-02-10 09:35:00,37.02,37.17,37.0,37.1,17000.0,25.7738,25.8783,25.7599,25.8295,17000.0
2011-02-10 09:40:00,37.1,37.32,37.08,37.25,43700.0,25.8295,25.9827,25.8156,25.934,43700.0
2011-02-10 09:45:00,37.25,37.29,37.0,37.05,53800.0,25.934,25.9618,25.7599,25.7947,53800.0
2011-02-10 09:50:00,37.09,37.18,36.97,37.09,71000.0,25.8226,25.8852,25.739,25.8226,71000.0
2011-02-10 09:55:00,37.11,37.12,37.06,37.11,46300.0,25.8365,25.8434,25.8017,25.8365,46300.0
2011-02-10 10:00:00,37.13,37.23,37.09,37.21,18500.0,25.8504,25.92,25.8226,25.9061,18500.0
2011-02-10 10:05:00,37.21,37.27,37.11,37.16,39800.0,25.9061,25.9479,25.8365,25.8713,39800.0
2011-02-10 10:10:00,37.17,37.2,37.05,37.06,24700.0,25.8783,25.8991,25.7947,25.8017,24700.0
2011-02-10 10:15:00,37.08,37.16,37.08,37.15,49000.0,25.8156,25.8713,25.8156,25.8643,49000.0
2011-02-10 10:20:00,37.16,37.38,37.15,37.36,49000.0,25.8713,26.0245,25.8643,26.0105,49000.0
2011-02-10 10:25:00,37.36,37.47,37.35,37.4,25500.0,26.0105,26.0871,26.0036,26.0384,25500.0
2011-02-10 10:30:00,37.43,37.43,37.25,37.26,15800.0,26.0593,26.0593,25.934,25.9409,15800.0
2011-02-10 10:35:00,37.28,37.35,37.24,37.25,15400.0,25.9548,26.0036,25.927,25.934,15400.0
2011-02-10 10:40:00,37.25,37.28,37.24,37.27,13600.0,25.934,25.9548,25.927,25.9479,13600.0
2011-02-10 10:45:00,37.27,37.27,37.2,37.2,20900.0,25.9479,25.9479,25.8991,25.8991,20900.0
2011-02-10 10:50:00,37.22,37.22,37.13,37.13,4900.0,25.9131,25.9131,25.8504,25.8504,4900.0
2011-02-10 10:55:00,37.14,37.16,37.1,37.11,20500.0,25.8574,25.8713,25.8295,25.8365,20500.0
2011-02-10 11:00:00,37.09,37.19,37.09,37.19,8500.0,25.8226,25.8922,25.8226,25.8922,8500.0
2011-02-10 11:05:00,37.19,37.26,37.18,37.2,18400.0,25.8922,25.9409,25.8852,25.8991,18400.0
2011-02-10 11:10:00,37.2,37.21,37.16,37.18,5400.0,25.8991,25.9061,25.8713,25.8852,5400.0
2011-02-10 11:15:00,37.19,37.25,37.19,37.22,11600.0,25.8922,25.934,25.8922,25.9131,11600.0
2011-02-10 11:20:00,37.22,37.25,37.19,37.19,7800.0,25.9131,25.934,25.8922,25.8922,7800.0
2011-02-10 11:25:00,37.19,37.19,37.14,37.15,12500.0,25.8922,25.8922,25.8574,25.8643,12500.0
2011-02-10 11:30:00,37.15,37.15,37.11,37.12,9300.0,25.8643,25.8643,25.8365,25.8434,9300.0
2011-02-10 11:35:00,37.13,37.14,37.11,37.13,7500.0,25.8504,25.8574,25.8365,25.8504,7500.0
2011-02-10 11:40:00,37.13,37.14,37.12,37.14,19900.0,25.8504,25.8574,25.8434,25.8574,19900.0
2011-02-10 11:45:00,37.14,37.14,37.07,37.08,13200.0,25.8574,25.8574,25.8086,25.8156,13200.0
2011-02-10 11:50:00,37.08,37.08,37.04,37.05,23800.0,25.8156,25.8156,25.7877,25.7947,23800.0
2011-02-10 11:55:00,37.04,37.05,37.01,37.04,9100.0,25.7877,25.7947,25.7669,25.7877,9100.0
2011-02-10 12:00:00,37.03,37.05,37.01,37.04,5800.0,25.7808,25.7947,25.7669,25.7877,5800.0
2011-02-10 12:05:00,37.05,37.06,37.05,37.06,3200.0,25.7947,25.8017,25.7947,25.8017,3200.0
2011-02-10 12:10:00,37.06,37.08,37.05,37.08,5100.0,25.8017,25.8156,25.7947,25.8156,5100.0
2011-02-10 12:15:00,37.08,37.08,37.06,37.06,6700.0,25.8156,25.8156,25.8017,25.8017,6700.0
2011-02-10 12:20:00,37.07,37.08,37.06,37.08,3800.0,25.8086,25.8156,25.8017,25.8156,3800.0
2011-02-10 12:25:00,37.08,37.08,37.08,37.08,4500.0,25.8156,25.8156,25.8156,25.8156,4500.0
2011-02-10 12:30:00,37.08,37.14,37.08,37.1,28000.0,25.8156,25.8574,25.8156,25.8295,28000.0
2011-02-10 12:35:00,37.1,37.11,37.04,37.04,24700.0,25.8295,25.8365,25.7877,25.7877,24700.0
2011-02-10 12:40:00,37.04,37.11,37.04,37.11,2200.0,25.7877,25.8365,25.7877,25.8365,2200.0
2011-02-10 12:45:00,37.11,37.15,37.11,37.14,4200.0,25.8365,25.8643,25.8365,25.8574,4200.0
2011-02-10 12:50:00,37.15,37.19,37.15,37.19,3300.0,25.8643,25.8922,25.8643,25.8922,3300.0
2011-02-10 12:55:00,37.2,37.2,37.19,37.19,4100.0,25.8991,25.8991,25.8922,25.8922,4100.0
2011-02-10 13:00:00,37.18,37.2,37.18,37.2,10500.0,25.8852,25.8991,25.8852,25.8991,10500.0
2011-02-10 13:05:00,37.2,37.2,37.18,37.19,3300.0,25.8991,25.8991,25.8852,25.8922,3300.0
2011-02-10 13:10:00,37.19,37.2,37.19,37.2,4700.0,25.8922,25.8991,25.8922,25.8991,4700.0
2011-02-10 13:15:00,37.2,37.2,37.2,37.2,2800.0,25.8991,25.8991,25.8991,25.8991,2800.0
2011-02-10 13:20:00,37.2,37.23,37.2,37.23,3200.0,25.8991,25.92,25.8991,25.92,3200.0
2011-02-10 13:25:00,37.25,37.25,37.13,37.13,12400.0,25.934,25.934,25.8504,25.8504,12400.0
2011-02-10 13:30:00,37.12,37.19,37.12,37.18,4800.0,25.8434,25.8922,25.8434,25.8852,4800.0
2011-02-10 13:35:00,37.17,37.19,37.17,37.19,1900.0,25.8783,25.8922,25.8783,25.8922,1900.0
2011-02-10 13:40:00,37.2,37.25,37.2,37.25,6200.0,25.8991,25.934,25.8991,25.934,6200.0
2011-02-10 13:45:00,37.25,37.3,37.2,37.23,12700.0,25.934,25.9688,25.8991,25.92,12700.0
2011-02-10 13:50:00,37.24,37.24,37.16,37.16,7100.0,25.927,25.927,25.8713,25.8713,7100.0
2011-02-10 13:55:00,37.16,37.19,37.16,37.19,17700.0,25.8713,25.8922,25.8713,25.8922,17700.0
2011-02-10 14:00:00,37.2,37.24,37.18,37.24,900.0,25.8991,25.927,25.8852,25.927,900.0
2011-02-10 14:05:00,37.25,37.3,37.25,37.3,2500.0,25.934,25.9688,25.934,25.9688,2500.0
2011-02-10 14:10:00,37.3,37.3,37.28,37.29,4700.0,25.9688,25.9688,25.9548,25.9618,4700.0
2011-02-10 14:15:00,37.28,37.3,37.28,37.3,1200.0,25.9548,25.9688,25.9548,25.9688,1200.0
2011-02-10 14:20:00,37.3,37.3,37.29,37.3,5000.0,25.9688,25.9688,25.9618,25.9688,5000.0
2011-02-10 14:25:00,37.3,37.3,37.27,37.27,4300.0,25.9688,25.9688,25.9479,25.9479,4300.0
2011-02-10 14:30:00,37.28,37.28,37.24,37.28,5800.0,25.9548,25.9548,25.927,25.9548,5800.0
2011-02-10 14:35:00,37.28,37.3,37.26,37.3,11600.0,25.9548,25.9688,25.9409,25.9688,11600.0
2011-02-10 14:40:00,37.3,37.31,37.29,37.31,4900.0,25.9688,25.9757,25.9618,25.9757,4900.0
2011-02-10 14:45:00,37.31,37.34,37.3,37.34,2100.0,25.9757,25.9966,25.9688,25.9966,2100.0
2011-02-10 14:50:00,37.33,37.33,37.23,37.23,12200.0,25.9896,25.9896,25.92,25.92,12200.0
2011-02-10 14:55:00,37.23,37.24,37.22,37.24,2400.0,25.92,25.927,25.9131,25.927,2400.0
2011-02-10 15:00:00,37.24,37.27,37.23,37.27,234700.0,25.927,25.9479,25.92,25.9479,234700.0
2011-02-10 15:05:00,37.28,37.31,37.28,37.28,5000.0,25.9548,25.9757,25.9548,25.9548,5000.0
2011-02-10 15:10:00,37.29,37.3,37.23,37.24,51400.0,25.9618,25.9688,25.92,25.927,51400.0
2011-02-10 15:15:00,37.24,37.26,37.2,37.2,14400.0,25.927,25.9409,25.8991,25.8991,14400.0
2011-02-10 15:20:00,37.2,37.26,37.19,37.26,6200.0,25.8991,25.9409,25.8922,25.9409,6200.0
2011-02-10 15:25:00,37.27,37.3,37.26,37.29,6700.0,25.9479,25.9688,25.9409,25.9618,6700.0
2011-02-10 15:30:00,37.3,37.33,37.24,37.25,33300.0,25.9688,25.9896,25.927,25.934,33300.0
2011-02-10 15:35:00,37.25,37.25,37.18,37.19,29900.0,25.934,25.934,25.8852,25.8922,29900.0
2011-02-10 15:40:00,37.19,37.25,37.19,37.25,14700.0,25.8922,25.934,25.8922,25.934,14700.0
2011-02-10 15:45:00,37.25,37.34,37.25,37.34,58300.0,25.934,25.9966,25.934,25.9966,58300.0
2011-02-10 15:50:00,37.33,37.34,37.26,37.29,49600.0,25.9896,25.9966,25.9409,25.9618,49600.0
2011-02-10 15:55:00,37.28,37.31,37.22,37.3,80700.0,25.9548,25.9757,25.9131,25.9688,80700.0
2011-02-11 09:30:00,37.27,37.27,37.04,37.25,8600.0,25.9479,25.9479,25.7877,25.934,8600.0
2011-02-11 09:35:00,37.3,37.35,36.95,36.95,5600.0,25.9688,26.0036,25.7251,25.7251,5600.0
2011-02-11 09:40:00,37.04,37.06,36.85,36.85,5300.0,25.7877,25.8017,25.6555,25.6555,5300.0
2011-02-11 09:45:00,36.89,37.11,36.89,37.11,5200.0,25.6833,25.8365,25.6833,25.8365,5200.0
2011-02-11 09:50:00,37.11,37.29,37.1,37.23,3300.0,25.8365,25.9618,25.8295,25.92,3300.0
2011-02-11 09:55:00,37.24,37.24,37.2,37.23,2900.0,25.927,25.927,25.8991,25.92,2900.0
2011-02-11 10:00:00,37.24,37.3,37.23,37.3,4800.0,25.927,25.9688,25.92,25.9688,4800.0
2011-02-11 10:05:00,37.3,37.3,37.21,37.21,4700.0,25.9688,25.9688,25.9061,25.9061,4700.0
2011-02-11 10:10:00,37.21,37.3,37.21,37.21,3300.0,25.9061,25.9688,25.9061,25.9061,3300.0
2011-02-11 10:15:00,37.2,37.26,37.2,37.23,3400.0,25.8991,25.9409,25.8991,25.92,3400.0
2011-02-11 10:20:00,37.23,37.28,37.21,37.28,2800.0,25.92,25.9548,25.9061,25.9548,2800.0
2011-02-11 10:25:00,37.23,37.29,37.22,37.27,1100.0,25.92,25.9618,25.9131,25.9479,1100.0
2011-02-11 10:30:00,37.26,37.28,37.23,37.24,1400.0,25.9409,25.9548,25.92,25.927,1400.0
2011-02-11 10:35:00,37.24,37.31,37.23,37.31,3200.0,25.927,25.9757,25.92,25.9757,3200.0
2011-02-11 10:40:00,37.3,37.32,37.29,37.31,2700.0,25.9688,25.9827,25.9618,25.9757,2700.0
2011-02-11 10:45:00,37.3,37.32,37.28,37.32,3600.0,25.9688,25.9827,25.9548,25.9827,3600.0
2011-02-11 10:50:00,37.33,37.34,37.28,37.31,4600.0,25.9896,25.9966,25.9548,25.9757,4600.0
2011-02-11 10:55:00,37.31,37.35,37.31,37.34,1800.0,25.9757,26.0036,25.9757,25.9966,1800.0
2011-02-11 11:00:00,37.34,37.37,37.3,37.31,5800.0,25.9966,26.0175,25.9688,25.9757,5800.0
2011-02-11 11:05:00,37.31,37.31,37.27,37.29,3800.0,25.9757,25.9757,25.9479,25.9618,3800.0
2011-02-11 11:10:00,37.31,37.31,37.26,37.26,5400.0,25.9757,25.9757,25.9409,25.9409,5400.0
2011-02-11 11:15:00,37.26,37.32,37.24,37.3,4000.0,25.9409,25.9827,25.927,25.9688,4000.0
2011-02-11 11:20:00,37.29,37.3,37.23,37.27,6000.0,25.9618,25.9688,25.92,25.9479,6000.0
2011-02-11 11:25:00,37.31,37.34,37.31,37.31,24000.0,25.9757,25.9966,25.9757,25.9757,24000.0
2011-02-11 11:30:00,37.32,37.32,37.29,37.3,4200.0,25.9827,25.9827,25.9618,25.9688,4200.0
2011-02-11 11:35:00,37.28,37.29,37.2,37.24,11700.0,25.9548,25.9618,25.8991,25.927,11700.0
2011-02-11 11:40:00,37.24,37.32,37.23,37.31,2200.0,25.927,25.9827,25.92,25.9757,2200.0
2011-02-11 11:45:00,37.33,37.35,37.26,37.3,10400.0,25.9896,26.0036,25.9409,25.9688,10400.0
2011-02-11 11:50:00,37.34,37.37,37.33,37.33,2900.0,25.9966,26.0175,25.9896,25.9896,2900.0
2011-02-11 11:55:00,37.32,37.32,37.24,37.24,5400.0,25.9827,25.9827,25.927,25.927,5400.0
2011-02-11 12:00:00,37.24,37.36,37.24,37.36,3000.0,25.927,26.0105,25.927,26.0105,3000.0
2011-02-11 12:05:00,37.36,37.36,37.33,37.35,1800.0,26.0105,26.0105,25.9896,26.0036,1800.0
2011-02-11 12:10:00,37.35,37.35,37.28,37.29,1700.0,26.0036,26.0036,25.9548,25.9618,1700.0
2011-02-11 12:15:00,37.3,37.32,37.27,37.3,2600.0,25.9688,25.9827,25.9479,25.9688,2600.0
2011-02-11 12:20:00,37.29,37.31,37.29,37.31,700.0,25.9618,25.9757,25.9618,25.9757,700.0
2011-02-11 12:25:00,37.3,37.33,37.29,37.29,4800.0,25.9688,25.9896,25.9618,25.9618,4800.0
2011-02-11 12:30:00,37.3,37.32,37.3,37.3,2100.0,25.9688,25.9827,25.9688,25.9688,2100.0
2011-02-11 12:35:00,37.3,37.34,37.3,37.34,4200.0,25.9688,25.9966,25.9688,25.9966,4200.0
2011-02-11 12:40:00,37.33,37.34,37.31,37.33,3200.0,25.9896,25.9966,25.9757,25.9896,3200.0
2011-02-11 12:45:00,37.33,37.33,37.29,37.3,2700.0,25.9896,25.9896,25.9618,25.9688,2700.0
2011-02-11 12:50:00,37.29,37.34,37.29,37.34,2400.0,25.9618,25.9966,25.9618,25.9966,2400.0
2011-02-11 12:55:00,37.35,37.36,37.35,37.35,800.0,26.0036,26.0105,26.0036,26.0036,800.0
2011-02-11 13:00:00,37.35,37.36,37.35,37.36,1600.0,26.0036,26.0105,26.0036,26.0105,1600.0
2011-02-11 13:05:00,37.36,37.44,37.36,37.44,3300.0,26.0105,26.0662,26.0105,26.0662,3300.0
2011-02-11 13:10:00,37.44,37.45,37.43,37.44,3200.0,26.0662,26.0732,26.0593,26.0662,3200.0
2011-02-11 13:15:00,37.45,37.49,37.44,37.46,10100.0,26.0732,26.101,26.0662,26.0802,10100.0
2011-02-11 13:20:00,37.46,37.48,37.41,37.42,10100.0,26.0802,26.0941,26.0453,26.0523,10100.0
2011-02-11 13:25:00,37.44,37.47,37.44,37.47,900.0,26.0662,26.0871,26.0662,26.0871,900.0
2011-02-11 13:30:00,37.48,37.5,37.46,37.47,5000.0,26.0941,26.108,26.0802,26.0871,5000.0
2011-02-11 13:35:00,37.48,37.53,37.48,37.51,5900.0,26.0941,26.1289,26.0941,26.115,5900.0
2011-02-11 13:40:00,37.51,37.51,37.48,37.48,8900.0,26.115,26.115,26.0941,26.0941,8900.0
2011-02-11 13:45:00,37.48,37.49,37.47,37.48,4800.0,26.0941,26.101,26.0871,26.0941,4800.0
2011-02-11 13:50:00,37.46,37.47,37.45,37.46,1500.0,26.0802,26.0871,26.0732,26.0802,1500.0
2011-02-11 13:55:00,37.47,37.47,37.47,37.47,4200.0,26.0871,26.0871,26.0871,26.0871,4200.0
2011-02-11 14:00:00,37.47,37.5,37.46,37.46,9600.0,26.0871,26.108,26.0802,26.0802,9600.0
2011-02-11 14:05:00,37.46,37.49,37.46,37.49,1700.0,26.0802,26.101,26.0802,26.101,1700.0
2011-02-11 14:10:00,37.5,37.5,37.48,37.5,2300.0,26.108,26.108,26.0941,26.108,2300.0
2011-02-11 14:15:00,37.5,37.5,37.49,37.49,500.0,26.108,26.108,26.101,26.101,500.0
2011-02-11 14:20:00,37.5,37.51,37.49,37.5,2700.0,26.108,26.115,26.101,26.108,2700.0
2011-02-11 14:25:00,37.5,37.5,37.5,37.5,1700.0,26.108,26.108,26.108,26.108,1700.0
2011-02-11 14:30:00,37.51,37.57,37.5,37.57,21900.0,26.115,26.1567,26.108,26.1567,21900.0
2011-02-11 14:35:00,37.57,37.58,37.56,37.57,8700.0,26.1567,26.1637,26.1498,26.1567,8700.0
2011-02-11 14:40:00,37.57,37.59,37.57,37.58,7500.0,26.1567,26.1707,26.1567,26.1637,7500.0
2011-02-11 14:45:00,37.58,37.59,37.57,37.59,2500.0,26.1637,26.1707,26.1567,26.1707,2500.0
2011-02-11 14:50:00,37.59,37.6,37.59,37.6,3200.0,26.1707,26.1776,26.1707,26.1776,3200.0
2011-02-11 14:55:00,37.6,37.6,37.56,37.58,7100.0,26.1776,26.1776,26.1498,26.1637,7100.0
2011-02-11 15:00:00,37.59,37.6,37.58,37.6,7300.0,26.1707,26.1776,26.1637,26.1776,7300.0
2011-02-11 15:05:00,37.6,37.6,37.58,37.6,5800.0,26.1776,26.1776,26.1637,26.1776,5800.0
2011-02-11 15:10:00,37.6,37.61,37.55,37.56,9000.0,26.1776,26.1846,26.1428,26.1498,9000.0
2011-02-11 15:15:00,37.56,37.57,37.54,37.57,11500.0,26.1498,26.1567,26.1359,26.1567,11500.0
2011-02-11 15:20:00,37.57,37.59,37.55,37.57,10700.0,26.1567,26.1707,26.1428,26.1567,10700.0
2011-02-11 15:25:00,37.56,37.6,37.55,37.6,9000.0,26.1498,26.1776,26.1428,26.1776,9000.0
2011-02-11 15:30:00,37.6,37.61,37.55,37.56,12700.0,26.1776,26.1846,26.1428,26.1498,12700.0
2011-02-11 15:35:00,37.56,37.6,37.56,37.6,12300.0,26.1498,26.1776,26.1498,26.1776,12300.0
2011-02-11 15:40:00,37.59,37.66,37.59,37.65,27900.0,26.1707,26.2194,26.1707,26.2124,27900.0
2011-02-11 15:45:00,37.64,37.66,37.63,37.65,35700.0,26.2055,26.2194,26.1985,26.2124,35700.0
2011-02-11 15:50:00,37.65,37.7,37.61,37.69,103900.0,26.2124,26.2472,26.1846,26.2403,103900.0
2011-02-11 15:55:00,37.69,37.78,37.68,37.75,123500.0,26.2403,26.3029,26.2333,26.2821,123500.0
2011-02-14 09:30:00,37.73,37.98,37.71,37.95,11400.0,26.2681,26.4422,26.2542,26.4213,11400.0
2011-02-14 09:35:00,37.95,38.02,37.91,38.02,15600.0,26.4213,26.47,26.3935,26.47,15600.0
2011-02-14 09:40:00,37.99,38.05,37.95,38.01,47100.0,26.4491,26.4909,26.4213,26.4631,47100.0
2011-02-14 09:45:00,38.01,38.1,37.99,38.09,30900.0,26.4631,26.5257,26.4491,26.5188,30900.0
2011-02-14 09:50:00,38.11,38.11,38.01,38.03,5900.0,26.5327,26.5327,26.4631,26.477,5900.0
2011-02-14 09:55:00,38.02,38.03,37.94,37.94,23700.0,26.47,26.477,26.4143,26.4143,23700.0
2011-02-14 10:00:00,37.9,37.96,37.81,37.81,7200.0,26.3865,26.4283,26.3238,26.3238,7200.0
2011-02-14 10:05:00,37.83,37.88,37.81,37.88,3500.0,26.3378,26.3726,26.3238,26.3726,3500.0
2011-02-14 10:10:00,37.88,37.89,37.78,37.78,2800.0,26.3726,26.3795,26.3029,26.3029,2800.0
2011-02-14 10:15:00,37.77,37.78,37.62,37.78,10900.0,26.296,26.3029,26.1916,26.3029,10900.0
2011-02-14 10:20:00,37.78,37.8,37.73,37.73,8700.0,26.3029,26.3169,26.2681,26.2681,8700.0
2011-02-14 10:25:00,37.73,37.73,37.6,37.68,8100.0,26.2681,26.2681,26.1776,26.2333,8100.0
2011-02-14 10:30:00,37.69,37.81,37.69,37.81,3800.0,26.2403,26.3238,26.2403,26.3238,3800.0
2011-02-14 10:35:00,37.78,37.8,37.76,37.78,1400.0,26.3029,26.3169,26.289,26.3029,1400.0
2011-02-14 10:40:00,37.8,37.8,37.63,37.68,13100.0,26.3169,26.3169,26.1985,26.2333,13100.0
2011-02-14 10:45:00,37.68,37.7,37.66,37.68,6300.0,26.2333,26.2472,26.2194,26.2333,6300.0
2011-02-14 10:50:00,37.68,37.71,37.62,37.64,14100.0,26.2333,26.2542,26.1916,26.2055,14100.0
2011-02-14 10:55:00,37.65,37.65,37.53,37.57,7300.0,26.2124,26.2124,26.1289,26.1567,7300.0
2011-02-14 11:00:00,37.57,37.57,37.52,37.57,4000.0,26.1567,26.1567,26.1219,26.1567,4000.0
2011-02-14 11:05:00,37.56,37.6,37.55,37.56,3700.0,26.1498,26.1776,26.1428,26.1498,3700.0
2011-02-14 11:10:00,37.56,37.56,37.52,37.55,2100.0,26.1498,26.1498,26.1219,26.1428,2100.0
2011-02-14 11:15:00,37.52,37.62,37.5,37.59,11300.0,26.1219,26.1916,26.108,26.1707,11300.0
2011-02-14 11:20:00,37.59,37.6,37.59,37.59,700.0,26.1707,26.1776,26.1707,26.1707,700.0
2011-02-14 11:25:00,37.6,37.61,37.59,37.59,1200.0,26.1776,26.1846,26.1707,26.1707,1200.0
2011-02-14 11:30:00,37.61,37.66,37.59,37.66,2600.0,26.1846,26.2194,26.1707,26.2194,2600.0
2011-02-14 11:35:00,37.68,37.73,37.67,37.69,5000.0,26.2333,26.2681,26.2264,26.2403,5000.0
2011-02-14 11:40:00,37.7,37.72,37.63,37.65,5900.0,26.2472,26.2612,26.1985,26.2124,5900.0
2011-02-14 11:45:00,37.63,37.65,37.61,37.64,500.0,26.1985,26.2124,26.1846,26.2055,500.0
2011-02-14 11:50:00,37.65,37.65,37.52,37.54,5300.0,26.2124,26.2124,26.1219,26.1359,5300.0
2011-02-14 11:55:00,37.57,37.66,37.55,37.62,2300.0,26.1567,26.2194,26.1428,26.1916,2300.0
2011-02-14 12:00:00,37.66,37.67,37.63,37.65,1000.0,26.2194,26.2264,26.1985,26.2124,1000.0
2011-02-14 12:05:00,37.66,37.66,37.64,37.65,1400.0,26.2194,26.2194,26.2055,26.2124,1400.0
2011-02-14 12:10:00,37.65,37.65,37.63,37.64,900.0,26.2124,26.2124,26.1985,26.2055,900.0
2011-02-14 12:15:00,37.65,37.71,37.65,37.7,3100.0,26.2124,26.2542,26.2124,26.2472,3100.0
2011-02-14 12:20:00,37.69,37.77,37.69,37.73,2900.0,26.2403,26.296,26.2403,26.2681,2900.0
2011-02-14 12:25:00,37.72,37.72,37.7,37.71,3500.0,26.2612,26.2612,26.2472,26.2542,3500.0
2011-02-14 12:30:00,37.7,37.74,37.7,37.74,3800.0,26.2472,26.2751,26.2472,26.2751,3800.0
2011-02-14 12:35:00,37.73,37.78,37.72,37.75,2200.0,26.2681,26.3029,26.2612,26.2821,2200.0
2011-02-14 12:40:00,37.74,37.77,37.72,37.74,1500.0,26.2751,26.296,26.2612,26.2751,1500.0
2011-02-14 12:45:00,37.74,37.74,37.67,37.67,2100.0,26.2751,26.2751,26.2264,26.2264,2100.0
2011-02-14 12:50:00,37.68,37.7,37.68,37.7,1000.0,26.2333,26.2472,26.2333,26.2472,1000.0
2011-02-14 12:55:00,37.69,37.74,37.68,37.69,4400.0,26.2403,26.2751,26.2333,26.2403,4400.0
2011-02-14 13:00:00,37.7,37.72,37.63,37.63,5000.0,26.2472,26.2612,26.1985,26.1985,5000.0
2011-02-14 13:05:00,37.63,37.64,37.61,37.61,5300.0,26.1985,26.2055,26.1846,26.1846,5300.0
2011-02-14 13:10:00,37.65,37.72,37.65,37.67,2300.0,26.2124,26.2612,26.2124,26.2264,2300.0
2011-02-14 13:15:00,37.7,37.7,37.64,37.67,1700.0,26.2472,26.2472,26.2055,26.2264,1700.0
2011-02-14 13:20:00,37.67,37.68,37.65,37.68,1800.0,26.2264,26.2333,26.2124,26.2333,1800.0
2011-02-14 13:25:00,37.69,37.73,37.66,37.66,6100.0,26.2403,26.2681,26.2194,26.2194,6100.0
2011-02-14 13:30:00,37.67,37.68,37.63,37.63,1700.0,26.2264,26.2333,26.1985,26.1985,1700.0
2011-02-14 13:35:00,37.67,37.67,37.63,37.64,1800.0,26.2264,26.2264,26.1985,26.2055,1800.0
2011-02-14 13:40:00,37.65,37.65,37.61,37.61,4100.0,26.2124,26.2124,26.1846,26.1846,4100.0
2011-02-14 13:45:00,37.61,37.65,37.61,37.64,1500.0,26.1846,26.2124,26.1846,26.2055,1500.0
2011-02-14 13:50:00,37.68,37.69,37.67,37.69,1800.0,26.2333,26.2403,26.2264,26.2403,1800.0
2011-02-14 13:55:00,37.69,37.71,37.68,37.69,900.0,26.2403,26.2542,26.2333,26.2403,900.0
2011-02-14 14:00:00,37.7,37.71,37.69,37.71,2300.0,26.2472,26.2542,26.2403,26.2542,2300.0
2011-02-14 14:05:00,37.69,37.73,37.67,37.72,1600.0,26.2403,26.2681,26.2264,26.2612,1600.0
2011-02-14 14:10:00,37.7,37.74,37.7,37.7,2100.0,26.2472,26.2751,26.2472,26.2472,2100.0
2011-02-14 14:15:00,37.7,37.77,37.7,37.76,4500.0,26.2472,26.296,26.2472,26.289,4500.0
2011-02-14 14:20:00,37.76,37.76,37.72,37.76,2500.0,26.289,26.289,26.2612,26.289,2500.0
2011-02-14 14:25:00,37.75,37.75,37.71,37.73,3000.0,26.2821,26.2821,26.2542,26.2681,3000.0
2011-02-14 14:30:00,37.75,37.75,37.69,37.69,4300.0,26.2821,26.2821,26.2403,26.2403,4300.0
2011-02-14 14:35:00,37.68,37.73,37.68,37.72,1800.0,26.2333,26.2681,26.2333,26.2612,1800.0
2011-02-14 14:40:00,37.72,37.77,37.71,37.77,1100.0,26.2612,26.296,26.2542,26.296,1100.0
2011-02-14 14:45:00,37.81,37.81,37.78,37.78,2000.0,26.3238,26.3238,26.3029,26.3029,2000.0
2011-02-14 14:50:00,37.77,37.77,37.73,37.75,1900.0,26.296,26.296,26.2681,26.2821,1900.0
2011-02-14 14:55:00,37.75,37.75,37.73,37.75,800.0,26.2821,26.2821,26.2681,26.2821,800.0
2011-02-14 15:00:00,37.76,37.79,37.76,37.78,3200.0,26.289,26.3099,26.289,26.3029,3200.0
2011-02-14 15:05:00,37.78,37.79,37.73,37.73,4100.0,26.3029,26.3099,26.2681,26.2681,4100.0
2011-02-14 15:10:00,37.74,37.78,37.73,37.75,2900.0,26.2751,26.3029,26.2681,26.2821,2900.0
2011-02-14 15:15:00,37.75,37.77,37.75,37.75,3100.0,26.2821,26.296,26.2821,26.2821,3100.0
2011-02-14 15:20:00,37.75,37.8,37.75,37.79,7000.0,26.2821,26.3169,26.2821,26.3099,7000.0
2011-02-14 15:25:00,37.78,37.78,37.69,37.69,4600.0,26.3029,26.3029,26.2403,26.2403,4600.0
2011-02-14 15:30:00,37.67,37.76,37.67,37.76,4700.0,26.2264,26.289,26.2264,26.289,4700.0
2011-02-14 15:35:00,37.75,37.76,37.7,37.7,5800.0,26.2821,26.289,26.2472,26.2472,5800.0
2011-02-14 15:40:00,37.69,37.77,37.69,37.75,7800.0,26.2403,26.296,26.2403,26.2821,7800.0
2011-02-14 15:45:00,37.76,37.79,37.74,37.77,12800.0,26.289,26.3099,26.2751,26.296,12800.0
2011-02-14 15:50:00,37.77,37.79,37.72,37.75,25500.0,26.296,26.3099,26.2612,26.2821,25500.0
2011-02-14 15:55:00,37.75,37.78,37.69,37.75,43500.0,26.2821,26.3029,26.2403,26.2821,43500.0
2011-02-15 09:30:00,37.58,37.76,37.58,37.75,5200.0,26.1637,26.289,26.1637,26.2821,5200.0
2011-02-15 09:35:00,37.73,37.73,37.45,37.5,4400.0,26.2681,26.2681,26.0732,26.108,4400.0
2011-02-15 09:40:00,37.48,37.6,37.48,37.6,1900.0,26.0941,26.1776,26.0941,26.1776,1900.0
2011-02-15 09:45:00,37.61,37.86,37.61,37.81,2000.0,26.1846,26.3586,26.1846,26.3238,2000.0
2011-02-15 09:50:00,37.86,37.95,37.8,37.9,5100.0,26.3586,26.4213,26.3169,26.3865,5100.0
2011-02-15 09:55:00,37.89,37.89,37.7,37.74,9900.0,26.3795,26.3795,26.2472,26.2751,9900.0
2011-02-15 10:00:00,37.75,37.82,37.62,37.71,7600.0,26.2821,26.3308,26.1916,26.2542,7600.0
2011-02-15 10:05:00,37.68,37.73,37.58,37.61,3100.0,26.2333,26.2681,26.1637,26.1846,3100.0
2011-02-15 10:10:00,37.62,37.66,37.55,37.58,3100.0,26.1916,26.2194,26.1428,26.1637,3100.0
2011-02-15 10:15:00,37.56,37.57,37.41,37.5,13800.0,26.1498,26.1567,26.0453,26.108,13800.0
2011-02-15 10:20:00,37.51,37.72,37.51,37.63,8200.0,26.115,26.2612,26.115,26.1985,8200.0
2011-02-15 10:25:00,37.65,37.67,37.58,37.62,3900.0,26.2124,26.2264,26.1637,26.1916,3900.0
2011-02-15 10:30:00,37.63,37.68,37.59,37.64,4300.0,26.1985,26.2333,26.1707,26.2055,4300.0
2011-02-15 10:35:00,37.66,37.7,37.64,37.7,2000.0,26.2194,26.2472,26.2055,26.2472,2000.0
2011-02-15 10:40:00,37.7,37.8,37.7,37.8,3400.0,26.2472,26.3169,26.2472,26.3169,3400.0
2011-02-15 10:45:00,37.76,37.8,37.67,37.68,6400.0,26.289,26.3169,26.2264,26.2333,6400.0
2011-02-15 10:50:00,37.72,37.76,37.65,37.66,4300.0,26.2612,26.289,26.2124,26.2194,4300.0
2011-02-15 10:55:00,37.64,37.67,37.61,37.62,3500.0,26.2055,26.2264,26.1846,26.1916,3500.0
2011-02-15 11:00:00,37.61,37.62,37.56,37.61,3100.0,26.1846,26.1916,26.1498,26.1846,3100.0
2011-02-15 11:05:00,37.58,37.61,37.56,37.56,3100.0,26.1637,26.1846,26.1498,26.1498,3100.0
2011-02-15 11:10:00,37.6,37.6,37.54,37.54,2100.0,26.1776,26.1776,26.1359,26.1359,2100.0
2011-02-15 11:15:00,37.54,37.59,37.54,37.57,2000.0,26.1359,26.1707,26.1359,26.1567,2000.0
2011-02-15 11:20:00,37.56,37.71,37.56,37.71,3600.0,26.1498,26.2542,26.1498,26.2542,3600.0
2011-02-15 11:25:00,37.7,37.81,37.69,37.79,3200.0,26.2472,26.3238,26.2403,26.3099,3200.0
2011-02-15 11:30:00,37.78,37.85,37.78,37.85,5100.0,26.3029,26.3517,26.3029,26.3517,5100.0
2011-02-15 11:35:00,37.84,37.84,37.8,37.81,4000.0,26.3447,26.3447,26.3169,26.3238,4000.0
2011-02-15 11:40:00,37.81,37.81,37.7,37.7,6900.0,26.3238,26.3238,26.2472,26.2472,6900.0
2011-02-15 11:45:00,37.69,37.69,37.54,37.6,5300.0,26.2403,26.2403,26.1359,26.1776,5300.0
2011-02-15 11:50:00,37.6,37.74,37.6,37.74,7900.0,26.1776,26.2751,26.1776,26.2751,7900.0
2011-02-15 11:55:00,37.74,37.76,37.68,37.69,3000.0,26.2751,26.289,26.2333,26.2403,3000.0
2011-02-15 12:00:00,37.69,37.74,37.67,37.74,1000.0,26.2403,26.2751,26.2264,26.2751,1000.0
2011-02-15 12:05:00,37.7,37.73,37.67,37.73,1800.0,26.2472,26.2681,26.2264,26.2681,1800.0
2011-02-15 12:10:00,37.72,37.76,37.72,37.76,2300.0,26.2612,26.289,26.2612,26.289,2300.0
2011-02-15 12:15:00,37.76,37.85,37.76,37.83,4200.0,26.289,26.3517,26.289,26.3378,4200.0
2011-02-15 12:20:00,37.86,37.86,37.84,37.84,1500.0,26.3586,26.3586,26.3447,26.3447,1500.0
2011-02-15 12:25:00,37.86,37.88,37.86,37.87,1000.0,26.3586,26.3726,26.3586,26.3656,1000.0
2011-02-15 12:30:00,37.86,37.87,37.82,37.84,2700.0,26.3586,26.3656,26.3308,26.3447,2700.0
2011-02-15 12:35:00,37.82,37.85,37.78,37.82,2700.0,26.3308,26.3517,26.3029,26.3308,2700.0
2011-02-15 12:40:00,37.82,37.85,37.79,37.85,2400.0,26.3308,26.3517,26.3099,26.3517,2400.0
2011-02-15 12:45:00,37.86,37.9,37.82,37.83,21300.0,26.3586,26.3865,26.3308,26.3378,21300.0
2011-02-15 12:50:00,37.82,37.88,37.76,37.86,15300.0,26.3308,26.3726,26.289,26.3586,15300.0
2011-02-15 12:55:00,37.87,37.92,37.87,37.92,3900.0,26.3656,26.4004,26.3656,26.4004,3900.0
2011-02-15 13:00:00,37.92,37.92,37.78,37.78,3800.0,26.4004,26.4004,26.3029,26.3029,3800.0
2011-02-15 13:05:00,37.79,37.86,37.79,37.82,7500.0,26.3099,26.3586,26.3099,26.3308,7500.0
2011-02-15 13:10:00,37.83,37.87,37.83,37.87,1300.0,26.3378,26.3656,26.3378,26.3656,1300.0
2011-02-15 13:15:00,37.86,37.86,37.8,37.8,2600.0,26.3586,26.3586,26.3169,26.3169,2600.0
2011-02-15 13:20:00,37.78,37.83,37.76,37.82,2500.0,26.3029,26.3378,26.289,26.3308,2500.0
2011-02-15 13:25:00,37.83,37.85,37.83,37.84,800.0,26.3378,26.3517,26.3378,26.3447,800.0
2011-02-15 13:30:00,37.85,37.85,37.82,37.82,1300.0,26.3517,26.3517,26.3308,26.3308,1300.0
2011-02-15 13:35:00,37.81,37.82,37.8,37.8,900.0,26.3238,26.3308,26.3169,26.3169,900.0
2011-02-15 13:40:00,37.81,37.84,37.81,37.82,2000.0,26.3238,26.3447,26.3238,26.3308,2000.0
2011-02-15 13:45:00,37.82,37.84,37.8,37.81,1600.0,26.3308,26.3447,26.3169,26.3238,1600.0
2011-02-15 13:50:00,37.81,37.81,37.77,37.77,3200.0,26.3238,26.3238,26.296,26.296,3200.0
2011-02-15 13:55:00,37.78,37.78,37.77,37.78,1400.0,26.3029,26.3029,26.296,26.3029,1400.0
2011-02-15 14:00:00,37.8,37.8,37.71,37.71,2500.0,26.3169,26.3169,26.2542,26.2542,2500.0
2011-02-15 14:05:00,37.72,37.72,37.69,37.71,3100.0,26.2612,26.2612,26.2403,26.2542,3100.0
2011-02-15 14:10:00,37.7,37.7,37.63,37.63,19300.0,26.2472,26.2472,26.1985,26.1985,19300.0
2011-02-15 14:15:00,37.63,37.69,37.63,37.67,4700.0,26.1985,26.2403,26.1985,26.2264,4700.0
2011-02-15 14:20:00,37.7,37.7,37.66,37.67,5300.0,26.2472,26.2472,26.2194,26.2264,5300.0
2011-02-15 14:25:00,37.67,37.68,37.63,37.63,3500.0,26.2264,26.2333,26.1985,26.1985,3500.0
2011-02-15 14:30:00,37.64,37.69,37.64,37.69,4600.0,26.2055,26.2403,26.2055,26.2403,4600.0
2011-02-15 14:35:00,37.69,37.74,37.67,37.68,7800.0,26.2403,26.2751,26.2264,26.2333,7800.0
2011-02-15 14:40:00,37.67,37.72,37.66,37.72,3500.0,26.2264,26.2612,26.2194,26.2612,3500.0
2011-02-15 14:45:00,37.72,37.73,37.67,37.7,5700.0,26.2612,26.2681,26.2264,26.2472,5700.0
2011-02-15 14:50:00,37.72,37.8,37.72,37.79,4300.0,26.2612,26.3169,26.2612,26.3099,4300.0
2011-02-15 14:55:00,37.79,37.82,37.79,37.8,6900.0,26.3099,26.3308,26.3099,26.3169,6900.0
2011-02-15 15:00:00,37.8,37.84,37.8,37.84,5000.0,26.3169,26.3447,26.3169,26.3447,5000.0
2011-02-15 15:05:00,37.85,37.88,37.82,37.82,6900.0,26.3517,26.3726,26.3308,26.3308,6900.0
2011-02-15 15:10:00,37.82,37.83,37.78,37.79,7000.0,26.3308,26.3378,26.3029,26.3099,7000.0
2011-02-15 15:15:00,37.8,37.81,37.78,37.8,3700.0,26.3169,26.3238,26.3029,26.3169,3700.0
2011-02-15 15:20:00,37.8,37.8,37.73,37.74,15800.0,26.3169,26.3169,26.2681,26.2751,15800.0
2011-02-15 15:25:00,37.74,37.75,37.7,37.7,10800.0,26.2751,26.2821,26.2472,26.2472,10800.0
2011-02-15 15:30:00,37.71,37.76,37.7,37.74,13800.0,26.2542,26.289,26.2472,26.2751,13800.0
2011-02-15 15:35:00,37.73,37.78,37.71,37.78,12400.0,26.2681,26.3029,26.2542,26.3029,12400.0
2011-02-15 15:40:00,37.77,37.8,37.76,37.78,23000.0,26.296,26.3169,26.289,26.3029,23000.0
2011-02-15 15:45:00,37.77,37.78,37.74,37.77,19700.0,26.296,26.3029,26.2751,26.296,19700.0
2011-02-15 15:50:00,37.76,37.78,37.75,37.77,18600.0,26.289,26.3029,26.2821,26.296,18600.0
2011-02-15 15:55:00,37.76,37.8,37.75,37.78,33500.0,26.289,26.3169,26.2821,26.3029,33500.0
2011-02-16 09:30:00,37.83,38.09,37.83,38.09,26000.0,26.3378,26.5188,26.3378,26.5188,26000.0
2011-02-16 09:35:00,38.09,38.1,37.99,38.01,13300.0,26.5188,26.5257,26.4491,26.4631,13300.0
2011-02-16 09:40:00,38.0,38.04,37.94,37.99,19900.0,26.4561,26.484,26.4143,26.4491,19900.0
2011-02-16 09:45:00,37.95,38.0,37.9,37.94,137800.0,26.4213,26.4561,26.3865,26.4143,137800.0
2011-02-16 09:50:00,37.94,38.0,37.94,37.97,7800.0,26.4143,26.4561,26.4143,26.4352,7800.0
2011-02-16 09:55:00,37.96,37.99,37.9,37.99,62800.0,26.4283,26.4491,26.3865,26.4491,62800.0
2011-02-16 10:00:00,37.99,38.01,37.81,37.81,8500.0,26.4491,26.4631,26.3238,26.3238,8500.0
2011-02-16 10:05:00,37.8,37.82,37.68,37.74,13500.0,26.3169,26.3308,26.2333,26.2751,13500.0
2011-02-16 10:10:00,37.73,37.82,37.73,37.79,26300.0,26.2681,26.3308,26.2681,26.3099,26300.0
2011-02-16 10:15:00,37.78,37.8,37.73,37.74,10300.0,26.3029,26.3169,26.2681,26.2751,10300.0
2011-02-16 10:20:00,37.74,37.81,37.71,37.71,18600.0,26.2751,26.3238,26.2542,26.2542,18600.0
2011-02-16 10:25:00,37.7,37.81,37.7,37.74,34200.0,26.2472,26.3238,26.2472,26.2751,34200.0
2011-02-16 10:30:00,37.75,37.91,37.75,37.91,9000.0,26.2821,26.3935,26.2821,26.3935,9000.0
2011-02-16 10:35:00,37.92,38.0,37.9,37.93,20600.0,26.4004,26.4561,26.3865,26.4074,20600.0
2011-02-16 10:40:00,37.95,38.0,37.93,37.99,4700.0,26.4213,26.4561,26.4074,26.4491,4700.0
2011-02-16 10:45:00,38.0,38.0,37.97,38.0,4600.0,26.4561,26.4561,26.4352,26.4561,4600.0
2011-02-16 10:50:00,38.0,38.0,37.98,37.99,6500.0,26.4561,26.4561,26.4422,26.4491,6500.0
2011-02-16 10:55:00,37.98,38.0,37.98,38.0,2900.0,26.4422,26.4561,26.4422,26.4561,2900.0
2011-02-16 11:00:00,37.99,38.04,37.97,37.97,16000.0,26.4491,26.484,26.4352,26.4352,16000.0
2011-02-16 11:05:00,37.97,37.97,37.88,37.88,5100.0,26.4352,26.4352,26.3726,26.3726,5100.0
2011-02-16 11:10:00,37.87,37.87,37.83,37.85,4300.0,26.3656,26.3656,26.3378,26.3517,4300.0
2011-02-16 11:15:00,37.84,37.84,37.79,37.79,7500.0,26.3447,26.3447,26.3099,26.3099,7500.0
2011-02-16 11:20:00,37.8,37.84,37.79,37.82,19600.0,26.3169,26.3447,26.3099,26.3308,19600.0
2011-02-16 11:25:00,37.81,37.85,37.8,37.85,7100.0,26.3238,26.3517,26.3169,26.3517,7100.0
2011-02-16 11:30:00,37.82,37.82,37.77,37.78,3400.0,26.3308,26.3308,26.296,26.3029,3400.0
2011-02-16 11:35:00,37.79,37.8,37.78,37.79,3500.0,26.3099,26.3169,26.3029,26.3099,3500.0
2011-02-16 11:40:00,37.8,37.87,37.8,37.87,23900.0,26.3169,26.3656,26.3169,26.3656,23900.0
2011-02-16 11:45:00,37.88,37.88,37.84,37.84,2400.0,26.3726,26.3726,26.3447,26.3447,2400.0
2011-02-16 11:50:00,37.83,37.9,37.83,37.84,42500.0,26.3378,26.3865,26.3378,26.3447,42500.0
2011-02-16 11:55:00,37.83,37.83,37.77,37.78,11500.0,26.3378,26.3378,26.296,26.3029,11500.0
2011-02-16 12:00:00,37.79,37.79,37.75,37.75,4800.0,26.3099,26.3099,26.2821,26.2821,4800.0
2011-02-16 12:05:00,37.76,37.77,37.73,37.73,10500.0,26.289,26.296,26.2681,26.2681,10500.0
2011-02-16 12:10:00,37.73,37.74,37.7,37.73,13700.0,26.2681,26.2751,26.2472,26.2681,13700.0
2011-02-16 12:15:00,37.72,37.74,37.71,37.71,4800.0,26.2612,26.2751,26.2542,26.2542,4800.0
2011-02-16 12:20:00,37.71,37.77,37.71,37.77,1700.0,26.2542,26.296,26.2542,26.296,1700.0
2011-02-16 12:25:00,37.77,37.81,37.76,37.81,1300.0,26.296,26.3238,26.289,26.3238,1300.0
2011-02-16 12:30:00,37.82,37.82,37.81,37.82,500.0,26.3308,26.3308,26.3238,26.3308,500.0
2011-02-16 12:35:00,37.8,37.81,37.77,37.79,2100.0,26.3169,26.3238,26.296,26.3099,2100.0
2011-02-16 12:40:00,37.78,37.78,37.75,37.76,2400.0,26.3029,26.3029,26.2821,26.289,2400.0
2011-02-16 12:45:00,37.76,37.8,37.76,37.8,1300.0,26.289,26.3169,26.289,26.3169,1300.0
2011-02-16 12:50:00,37.81,37.81,37.78,37.79,2200.0,26.3238,26.3238,26.3029,26.3099,2200.0
2011-02-16 12:55:00,37.8,37.82,37.8,37.82,1000.0,26.3169,26.3308,26.3169,26.3308,1000.0
2011-02-16 13:00:00,37.82,37.87,37.82,37.86,2400.0,26.3308,26.3656,26.3308,26.3586,2400.0
2011-02-16 13:05:00,37.85,37.92,37.85,37.9,4300.0,26.3517,26.4004,26.3517,26.3865,4300.0
2011-02-16 13:10:00,37.91,37.93,37.91,37.93,2400.0,26.3935,26.4074,26.3935,26.4074,2400.0
2011-02-16 13:15:00,37.93,37.94,37.89,37.89,800.0,26.4074,26.4143,26.3795,26.3795,800.0
2011-02-16 13:20:00,37.87,37.89,37.87,37.89,4600.0,26.3656,26.3795,26.3656,26.3795,4600.0
2011-02-16 13:25:00,37.89,37.92,37.85,37.85,103100.0,26.3795,26.4004,26.3517,26.3517,103100.0
2011-02-16 13:30:00,37.86,37.86,37.85,37.85,3800.0,26.3586,26.3586,26.3517,26.3517,3800.0
2011-02-16 13:35:00,37.84,37.88,37.84,37.88,5800.0,26.3447,26.3726,26.3447,26.3726,5800.0
2011-02-16 13:40:00,37.88,37.91,37.87,37.91,1100.0,26.3726,26.3935,26.3656,26.3935,1100.0
2011-02-16 13:45:00,37.91,37.93,37.91,37.93,1300.0,26.3935,26.4074,26.3935,26.4074,1300.0
2011-02-16 13:50:00,37.94,37.96,37.93,37.96,1100.0,26.4143,26.4283,26.4074,26.4283,1100.0
2011-02-16 13:55:00,37.97,37.98,37.96,37.98,2300.0,26.4352,26.4422,26.4283,26.4422,2300.0
2011-02-16 14:00:00,37.98,37.98,37.92,37.96,3400.0,26.4422,26.4422,26.4004,26.4283,3400.0
2011-02-16 14:05:00,37.98,37.99,37.82,37.82,21400.0,26.4422,26.4491,26.3308,26.3308,21400.0
2011-02-16 14:10:00,37.81,37.85,37.78,37.8,7200.0,26.3238,26.3517,26.3029,26.3169,7200.0
2011-02-16 14:15:00,37.81,37.85,37.81,37.85,16900.0,26.3238,26.3517,26.3238,26.3517,16900.0
2011-02-16 14:20:00,37.85,37.87,37.85,37.86,3500.0,26.3517,26.3656,26.3517,26.3586,3500.0
2011-02-16 14:25:00,37.86,37.86,37.78,37.85,12500.0,26.3586,26.3586,26.3029,26.3517,12500.0
2011-02-16 14:30:00,37.86,37.93,37.86,37.93,5100.0,26.3586,26.4074,26.3586,26.4074,5100.0
2011-02-16 14:35:00,37.94,38.03,37.94,38.01,7500.0,26.4143,26.477,26.4143,26.4631,7500.0
2011-02-16 14:40:00,38.0,38.0,37.88,37.9,6100.0,26.4561,26.4561,26.3726,26.3865,6100.0
2011-02-16 14:45:00,37.91,37.93,37.9,37.92,1900.0,26.3935,26.4074,26.3865,26.4004,1900.0
2011-02-16 14:50:00,37.91,37.94,37.91,37.93,2000.0,26.3935,26.4143,26.3935,26.4074,2000.0
2011-02-16 14:55:00,37.93,37.97,37.93,37.94,3200.0,26.4074,26.4352,26.4074,26.4143,3200.0
2011-02-16 15:00:00,37.93,37.96,37.93,37.96,5900.0,26.4074,26.4283,26.4074,26.4283,5900.0
2011-02-16 15:05:00,37.95,38.0,37.95,37.99,3900.0,26.4213,26.4561,26.4213,26.4491,3900.0
2011-02-16 15:10:00,38.01,38.01,37.99,38.0,2800.0,26.4631,26.4631,26.4491,26.4561,2800.0
2011-02-16 15:15:00,38.0,38.01,37.98,37.99,71200.0,26.4561,26.4631,26.4422,26.4491,71200.0
2011-02-16 15:20:00,37.99,38.01,37.98,37.99,107900.0,26.4491,26.4631,26.4422,26.4491,107900.0
2011-02-16 15:25:00,37.99,38.0,37.98,37.98,7400.0,26.4491,26.4561,26.4422,26.4422,7400.0
2011-02-16 15:30:00,37.98,38.0,37.98,37.98,6200.0,26.4422,26.4561,26.4422,26.4422,6200.0
2011-02-16 15:35:00,37.98,37.99,37.97,37.98,4600.0,26.4422,26.4491,26.4352,26.4422,4600.0
2011-02-16 15:40:00,37.98,37.99,37.96,37.99,7700.0,26.4422,26.4491,26.4283,26.4491,7700.0
2011-02-16 15:45:00,37.99,38.0,37.96,38.0,119300.0,26.4491,26.4561,26.4283,26.4561,119300.0
2011-02-16 15:50:00,37.99,38.01,37.97,37.97,78400.0,26.4491,26.4631,26.4352,26.4352,78400.0
2011-02-16 15:55:00,37.97,38.01,37.93,37.97,125000.0,26.4352,26.4631,26.4074,26.4352,125000.0
2011-02-17 09:30:00,37.87,37.89,37.78,37.81,12600.0,26.3656,26.3795,26.3029,26.3238,12600.0
2011-02-17 09:35:00,37.79,37.81,37.71,37.77,2400.0,26.3099,26.3238,26.2542,26.296,2400.0
2011-02-17 09:40:00,37.76,37.83,37.71,37.79,7600.0,26.289,26.3378,26.2542,26.3099,7600.0
2011-02-17 09:45:00,37.79,37.87,37.74,37.79,8000.0,26.3099,26.3656,26.2751,26.3099,8000.0
2011-02-17 09:50:00,37.81,37.83,37.72,37.83,5900.0,26.3238,26.3378,26.2612,26.3378,5900.0
2011-02-17 09:55:00,37.89,38.02,37.89,37.99,7100.0,26.3795,26.47,26.3795,26.4491,7100.0
2011-02-17 10:00:00,38.01,38.04,37.94,38.0,7900.0,26.4631,26.484,26.4143,26.4561,7900.0
2011-02-17 10:05:00,38.0,38.0,37.91,38.0,9500.0,26.4561,26.4561,26.3935,26.4561,9500.0
2011-02-17 10:10:00,38.01,38.04,37.93,37.99,7600.0,26.4631,26.484,26.4074,26.4491,7600.0
2011-02-17 10:15:00,38.0,38.0,37.96,37.96,5700.0,26.4561,26.4561,26.4283,26.4283,5700.0
2011-02-17 10:20:00,37.96,38.04,37.96,37.99,7800.0,26.4283,26.484,26.4283,26.4491,7800.0
2011-02-17 10:25:00,37.97,38.0,37.97,37.99,2100.0,26.4352,26.4561,26.4352,26.4491,2100.0
2011-02-17 10:30:00,38.01,38.01,37.99,38.0,6000.0,26.4631,26.4631,26.4491,26.4561,6000.0
2011-02-17 10:35:00,37.99,38.01,37.97,37.98,13100.0,26.4491,26.4631,26.4352,26.4422,13100.0
2011-02-17 10:40:00,37.95,37.99,37.92,37.99,1900.0,26.4213,26.4491,26.4004,26.4491,1900.0
2011-02-17 10:45:00,37.99,38.03,37.99,37.99,3900.0,26.4491,26.477,26.4491,26.4491,3900.0
2011-02-17 10:50:00,38.0,38.0,37.96,37.97,3100.0,26.4561,26.4561,26.4283,26.4352,3100.0
2011-02-17 10:55:00,37.97,37.98,37.91,37.91,1400.0,26.4352,26.4422,26.3935,26.3935,1400.0
2011-02-17 11:00:00,37.93,37.99,37.93,37.99,2300.0,26.4074,26.4491,26.4074,26.4491,2300.0
2011-02-17 11:05:00,38.0,38.01,37.99,38.0,5400.0,26.4561,26.4631,26.4491,26.4561,5400.0
2011-02-17 11:10:00,37.98,38.01,37.97,38.0,7700.0,26.4422,26.4631,26.4352,26.4561,7700.0
2011-02-17 11:15:00,38.0,38.01,37.99,38.0,2600.0,26.4561,26.4631,26.4491,26.4561,2600.0
2011-02-17 11:20:00,37.99,38.02,37.99,38.0,20500.0,26.4491,26.47,26.4491,26.4561,20500.0
2011-02-17 11:25:00,38.0,38.05,37.99,38.01,21100.0,26.4561,26.4909,26.4491,26.4631,21100.0
2011-02-17 11:30:00,38.02,38.03,37.98,38.0,18100.0,26.47,26.477,26.4422,26.4561,18100.0
2011-02-17 11:35:00,38.0,38.01,37.98,37.99,6000.0,26.4561,26.4631,26.4422,26.4491,6000.0
2011-02-17 11:40:00,37.99,38.01,37.98,38.01,6700.0,26.4491,26.4631,26.4422,26.4631,6700.0
2011-02-17 11:45:00,38.01,38.01,38.0,38.0,6500.0,26.4631,26.4631,26.4561,26.4561,6500.0
2011-02-17 11:50:00,38.0,38.01,38.0,38.0,8600.0,26.4561,26.4631,26.4561,26.4561,8600.0
2011-02-17 11:55:00,38.0,38.0,37.97,37.97,3100.0,26.4561,26.4561,26.4352,26.4352,3100.0
2011-02-17 12:00:00,37.96,37.99,37.96,37.96,1300.0,26.4283,26.4491,26.4283,26.4283,1300.0
2011-02-17 12:05:00,37.98,37.98,37.86,37.86,2100.0,26.4422,26.4422,26.3586,26.3586,2100.0
2011-02-17 12:10:00,37.85,37.91,37.82,37.89,6900.0,26.3517,26.3935,26.3308,26.3795,6900.0
2011-02-17 12:15:00,37.88,37.88,37.86,37.87,3400.0,26.3726,26.3726,26.3586,26.3656,3400.0
2011-02-17 12:20:00,37.85,37.89,37.85,37.87,1000.0,26.3517,26.3795,26.3517,26.3656,1000.0
2011-02-17 12:25:00,37.88,37.96,37.88,37.96,2600.0,26.3726,26.4283,26.3726,26.4283,2600.0
2011-02-17 12:30:00,37.96,37.98,37.95,37.98,1300.0,26.4283,26.4422,26.4213,26.4422,1300.0
2011-02-17 12:35:00,37.98,37.98,37.95,37.96,1000.0,26.4422,26.4422,26.4213,26.4283,1000.0
2011-02-17 12:40:00,37.96,37.98,37.95,37.95,2000.0,26.4283,26.4422,26.4213,26.4213,2000.0
2011-02-17 12:45:00,37.98,37.98,37.94,37.94,1000.0,26.4422,26.4422,26.4143,26.4143,1000.0
2011-02-17 12:50:00,37.95,37.96,37.93,37.93,600.0,26.4213,26.4283,26.4074,26.4074,600.0
2011-02-17 12:55:00,37.93,37.96,37.91,37.92,2500.0,26.4074,26.4283,26.3935,26.4004,2500.0
2011-02-17 13:00:00,37.92,37.93,37.86,37.89,5600.0,26.4004,26.4074,26.3586,26.3795,5600.0
2011-02-17 13:05:00,37.9,37.97,37.9,37.97,1800.0,26.3865,26.4352,26.3865,26.4352,1800.0
2011-02-17 13:10:00,37.98,37.99,37.98,37.98,2100.0,26.4422,26.4491,26.4422,26.4422,2100.0
2011-02-17 13:15:00,37.98,37.98,37.91,37.91,6000.0,26.4422,26.4422,26.3935,26.3935,6000.0
2011-02-17 13:20:00,37.9,37.95,37.87,37.94,5900.0,26.3865,26.4213,26.3656,26.4143,5900.0
2011-02-17 13:25:00,37.95,37.95,37.92,37.93,4600.0,26.4213,26.4213,26.4004,26.4074,4600.0
2011-02-17 13:30:00,37.93,37.93,37.91,37.91,2300.0,26.4074,26.4074,26.3935,26.3935,2300.0
2011-02-17 13:35:00,37.9,37.9,37.88,37.89,1000.0,26.3865,26.3865,26.3726,26.3795,1000.0
2011-02-17 13:40:00,37.88,37.92,37.88,37.92,4400.0,26.3726,26.4004,26.3726,26.4004,4400.0
2011-02-17 13:45:00,37.92,37.92,37.9,37.9,800.0,26.4004,26.4004,26.3865,26.3865,800.0
2011-02-17 13:50:00,37.9,37.9,37.89,37.9,2200.0,26.3865,26.3865,26.3795,26.3865,2200.0
2011-02-17 13:55:00,37.9,37.9,37.86,37.86,1700.0,26.3865,26.3865,26.3586,26.3586,1700.0
2011-02-17 14:00:00,37.88,37.9,37.88,37.89,5500.0,26.3726,26.3865,26.3726,26.3795,5500.0
2011-02-17 14:05:00,37.9,37.9,37.89,37.89,500.0,26.3865,26.3865,26.3795,26.3795,500.0
2011-02-17 14:10:00,37.91,37.91,37.89,37.9,1600.0,26.3935,26.3935,26.3795,26.3865,1600.0
2011-02-17 14:15:00,37.91,37.93,37.91,37.91,2100.0,26.3935,26.4074,26.3935,26.3935,2100.0
2011-02-17 14:20:00,37.9,37.95,37.9,37.92,1900.0,26.3865,26.4213,26.3865,26.4004,1900.0
2011-02-17 14:25:00,37.92,37.94,37.9,37.91,2100.0,26.4004,26.4143,26.3865,26.3935,2100.0
2011-02-17 14:30:00,37.91,37.91,37.87,37.88,3100.0,26.3935,26.3935,26.3656,26.3726,3100.0
2011-02-17 14:35:00,37.86,37.87,37.85,37.85,2600.0,26.3586,26.3656,26.3517,26.3517,2600.0
2011-02-17 14:40:00,37.85,37.85,37.84,37.85,1100.0,26.3517,26.3517,26.3447,26.3517,1100.0
2011-02-17 14:45:00,37.83,37.84,37.78,37.81,7600.0,26.3378,26.3447,26.3029,26.3238,7600.0
2011-02-17 14:50:00,37.8,37.8,37.79,37.8,1600.0,26.3169,26.3169,26.3099,26.3169,1600.0
2011-02-17 14:55:00,37.79,37.81,37.77,37.8,12600.0,26.3099,26.3238,26.296,26.3169,12600.0
2011-02-17 15:00:00,37.8,37.81,37.79,37.81,5300.0,26.3169,26.3238,26.3099,26.3238,5300.0
2011-02-17 15:05:00,37.8,37.8,37.79,37.8,4500.0,26.3169,26.3169,26.3099,26.3169,4500.0
2011-02-17 15:10:00,37.8,37.82,37.79,37.8,6600.0,26.3169,26.3308,26.3099,26.3169,6600.0
2011-02-17 15:15:00,37.8,37.86,37.8,37.82,8300.0,26.3169,26.3586,26.3169,26.3308,8300.0
2011-02-17 15:20:00,37.83,37.87,37.83,37.87,7300.0,26.3378,26.3656,26.3378,26.3656,7300.0
2011-02-17 15:25:00,37.88,37.88,37.85,37.87,8400.0,26.3726,26.3726,26.3517,26.3656,8400.0
2011-02-17 15:30:00,37.87,37.89,37.86,37.87,5800.0,26.3656,26.3795,26.3586,26.3656,5800.0
2011-02-17 15:35:00,37.87,37.9,37.85,37.9,5700.0,26.3656,26.3865,26.3517,26.3865,5700.0
2011-02-17 15:40:00,37.9,37.95,37.9,37.94,5600.0,26.3865,26.4213,26.3865,26.4143,5600.0
2011-02-17 15:45:00,37.94,37.96,37.85,37.85,14500.0,26.4143,26.4283,26.3517,26.3517,14500.0
2011-02-17 15:50:00,37.85,37.87,37.84,37.87,23500.0,26.3517,26.3656,26.3447,26.3656,23500.0
2011-02-17 15:55:00,37.86,37.87,37.8,37.8,36900.0,26.3586,26.3656,26.3169,26.3169,36900.0
2011-02-18 09:30:00,37.81,37.89,37.78,37.82,11300.0,26.3238,26.3795,26.3029,26.3308,11300.0
2011-02-18 09:35:00,37.79,37.81,37.72,37.76,3000.0,26.3099,26.3238,26.2612,26.289,3000.0
2011-02-18 09:40:00,37.75,37.77,37.7,37.72,10800.0,26.2821,26.296,26.2472,26.2612,10800.0
2011-02-18 09:45:00,37.71,37.77,37.63,37.73,11800.0,26.2542,26.296,26.1985,26.2681,11800.0
2011-02-18 09:50:00,37.73,37.76,37.68,37.7,6000.0,26.2681,26.289,26.2333,26.2472,6000.0
2011-02-18 09:55:00,37.71,37.71,37.7,37.7,2000.0,26.2542,26.2542,26.2472,26.2472,2000.0
2011-02-18 10:00:00,37.69,37.8,37.69,37.79,10600.0,26.2403,26.3169,26.2403,26.3099,10600.0
2011-02-18 10:05:00,37.79,37.79,37.75,37.75,2500.0,26.3099,26.3099,26.2821,26.2821,2500.0
2011-02-18 10:10:00,37.76,37.77,37.73,37.73,4900.0,26.289,26.296,26.2681,26.2681,4900.0
2011-02-18 10:15:00,37.74,37.76,37.66,37.69,21400.0,26.2751,26.289,26.2194,26.2403,21400.0
2011-02-18 10:20:00,37.69,37.79,37.69,37.78,5800.0,26.2403,26.3099,26.2403,26.3029,5800.0
2011-02-18 10:25:00,37.79,37.87,37.71,37.72,22500.0,26.3099,26.3656,26.2542,26.2612,22500.0
2011-02-18 10:30:00,37.71,37.71,37.63,37.65,11400.0,26.2542,26.2542,26.1985,26.2124,11400.0
2011-02-18 10:35:00,37.65,37.69,37.65,37.69,1100.0,26.2124,26.2403,26.2124,26.2403,1100.0
2011-02-18 10:40:00,37.69,37.77,37.69,37.73,14600.0,26.2403,26.296,26.2403,26.2681,14600.0
2011-02-18 10:45:00,37.73,37.76,37.71,37.75,10700.0,26.2681,26.289,26.2542,26.2821,10700.0
2011-02-18 10:50:00,37.75,37.82,37.74,37.82,9400.0,26.2821,26.3308,26.2751,26.3308,9400.0
2011-02-18 10:55:00,37.81,37.81,37.74,37.76,3900.0,26.3238,26.3238,26.2751,26.289,3900.0
2011-02-18 11:00:00,37.75,37.76,37.71,37.72,5800.0,26.2821,26.289,26.2542,26.2612,5800.0
2011-02-18 11:05:00,37.72,37.75,37.71,37.75,2000.0,26.2612,26.2821,26.2542,26.2821,2000.0
2011-02-18 11:10:00,37.75,37.76,37.73,37.75,4900.0,26.2821,26.289,26.2681,26.2821,4900.0
2011-02-18 11:15:00,37.74,37.76,37.73,37.75,11600.0,26.2751,26.289,26.2681,26.2821,11600.0
2011-02-18 11:20:00,37.74,37.78,37.74,37.77,1400.0,26.2751,26.3029,26.2751,26.296,1400.0
2011-02-18 11:25:00,37.76,37.85,37.76,37.82,12900.0,26.289,26.3517,26.289,26.3308,12900.0
2011-02-18 11:30:00,37.82,37.96,37.81,37.91,25800.0,26.3308,26.4283,26.3238,26.3935,25800.0
2011-02-18 11:35:00,37.92,37.99,37.92,37.96,16200.0,26.4004,26.4491,26.4004,26.4283,16200.0
2011-02-18 11:40:00,37.98,37.98,37.94,37.94,1000.0,26.4422,26.4422,26.4143,26.4143,1000.0
2011-02-18 11:45:00,37.9,37.96,37.9,37.95,2300.0,26.3865,26.4283,26.3865,26.4213,2300.0
2011-02-18 11:50:00,37.94,37.95,37.91,37.91,1500.0,26.4143,26.4213,26.3935,26.3935,1500.0
2011-02-18 11:55:00,37.91,37.91,37.87,37.88,1600.0,26.3935,26.3935,26.3656,26.3726,1600.0
2011-02-18 12:00:00,37.88,37.91,37.87,37.91,2500.0,26.3726,26.3935,26.3656,26.3935,2500.0
2011-02-18 12:05:00,37.92,37.96,37.9,37.9,5900.0,26.4004,26.4283,26.3865,26.3865,5900.0
2011-02-18 12:10:00,37.91,37.92,37.9,37.91,3600.0,26.3935,26.4004,26.3865,26.3935,3600.0
2011-02-18 12:15:00,37.9,37.9,37.88,37.88,1000.0,26.3865,26.3865,26.3726,26.3726,1000.0
2011-02-18 12:20:00,37.88,37.91,37.87,37.9,2500.0,26.3726,26.3935,26.3656,26.3865,2500.0
2011-02-18 12:25:00,37.91,37.91,37.89,37.9,800.0,26.3935,26.3935,26.3795,26.3865,800.0
2011-02-18 12:30:00,37.9,37.9,37.89,37.9,1100.0,26.3865,26.3865,26.3795,26.3865,1100.0
2011-02-18 12:35:00,37.9,37.9,37.89,37.9,1300.0,26.3865,26.3865,26.3795,26.3865,1300.0
2011-02-18 12:40:00,37.9,37.9,37.83,37.83,4200.0,26.3865,26.3865,26.3378,26.3378,4200.0
2011-02-18 12:45:00,37.82,37.82,37.78,37.8,11600.0,26.3308,26.3308,26.3029,26.3169,11600.0
2011-02-18 12:50:00,37.83,37.86,37.82,37.85,1500.0,26.3378,26.3586,26.3308,26.3517,1500.0
2011-02-18 12:55:00,37.86,37.89,37.86,37.89,900.0,26.3586,26.3795,26.3586,26.3795,900.0
2011-02-18 13:00:00,37.86,37.89,37.86,37.89,1200.0,26.3586,26.3795,26.3586,26.3795,1200.0
2011-02-18 13:05:00,37.89,37.9,37.85,37.87,4100.0,26.3795,26.3865,26.3517,26.3656,4100.0
2011-02-18 13:10:00,37.85,37.87,37.84,37.84,800.0,26.3517,26.3656,26.3447,26.3447,800.0
2011-02-18 13:15:00,37.84,37.84,37.8,37.8,2200.0,26.3447,26.3447,26.3169,26.3169,2200.0
2011-02-18 13:20:00,37.8,37.8,37.79,37.79,1900.0,26.3169,26.3169,26.3099,26.3099,1900.0
2011-02-18 13:25:00,37.79,37.79,37.76,37.78,1800.0,26.3099,26.3099,26.289,26.3029,1800.0
2011-02-18 13:30:00,37.78,37.78,37.76,37.76,1200.0,26.3029,26.3029,26.289,26.289,1200.0
2011-02-18 13:35:00,37.75,37.78,37.74,37.75,9800.0,26.2821,26.3029,26.2751,26.2821,9800.0
2011-02-18 13:40:00,37.75,37.75,37.72,37.72,4700.0,26.2821,26.2821,26.2612,26.2612,4700.0
2011-02-18 13:45:00,37.72,37.73,37.67,37.67,11900.0,26.2612,26.2681,26.2264,26.2264,11900.0
2011-02-18 13:50:00,37.68,37.72,37.67,37.71,11500.0,26.2333,26.2612,26.2264,26.2542,11500.0
2011-02-18 13:55:00,37.7,37.71,37.68,37.7,7700.0,26.2472,26.2542,26.2333,26.2472,7700.0
2011-02-18 14:00:00,37.73,37.73,37.67,37.67,9800.0,26.2681,26.2681,26.2264,26.2264,9800.0
2011-02-18 14:05:00,37.67,37.72,37.67,37.72,4200.0,26.2264,26.2612,26.2264,26.2612,4200.0
2011-02-18 14:10:00,37.74,37.75,37.73,37.75,1400.0,26.2751,26.2821,26.2681,26.2821,1400.0
2011-02-18 14:15:00,37.74,37.75,37.69,37.7,8900.0,26.2751,26.2821,26.2403,26.2472,8900.0
2011-02-18 14:20:00,37.69,37.74,37.69,37.72,12100.0,26.2403,26.2751,26.2403,26.2612,12100.0
2011-02-18 14:25:00,37.71,37.73,37.7,37.73,7200.0,26.2542,26.2681,26.2472,26.2681,7200.0
2011-02-18 14:30:00,37.73,37.76,37.69,37.73,28300.0,26.2681,26.289,26.2403,26.2681,28300.0
2011-02-18 14:35:00,37.73,37.79,37.72,37.79,19800.0,26.2681,26.3099,26.2612,26.3099,19800.0
2011-02-18 14:40:00,37.77,37.79,37.76,37.77,21000.0,26.296,26.3099,26.289,26.296,21000.0
2011-02-18 14:45:00,37.79,37.83,37.79,37.83,12100.0,26.3099,26.3378,26.3099,26.3378,12100.0
2011-02-18 14:50:00,37.83,37.86,37.83,37.83,7900.0,26.3378,26.3586,26.3378,26.3378,7900.0
2011-02-18 14:55:00,37.83,37.84,37.8,37.82,9600.0,26.3378,26.3447,26.3169,26.3308,9600.0
2011-02-18 15:00:00,37.83,37.84,37.81,37.83,11600.0,26.3378,26.3447,26.3238,26.3378,11600.0
2011-02-18 15:05:00,37.82,37.85,37.82,37.82,9700.0,26.3308,26.3517,26.3308,26.3308,9700.0
2011-02-18 15:10:00,37.82,37.85,37.81,37.84,24200.0,26.3308,26.3517,26.3238,26.3447,24200.0
2011-02-18 15:15:00,37.84,37.84,37.8,37.8,13500.0,26.3447,26.3447,26.3169,26.3169,13500.0
2011-02-18 15:20:00,37.8,37.83,37.8,37.82,12400.0,26.3169,26.3378,26.3169,26.3308,12400.0
2011-02-18 15:25:00,37.82,37.83,37.8,37.81,30200.0,26.3308,26.3378,26.3169,26.3238,30200.0
2011-02-18 15:30:00,37.81,37.88,37.81,37.86,35900.0,26.3238,26.3726,26.3238,26.3586,35900.0
2011-02-18 15:35:00,37.85,37.88,37.85,37.87,26700.0,26.3517,26.3726,26.3517,26.3656,26700.0
2011-02-18 15:40:00,37.87,37.89,37.87,37.87,33500.0,26.3656,26.3795,26.3656,26.3656,33500.0
2011-02-18 15:45:00,37.88,37.91,37.88,37.89,28800.0,26.3726,26.3935,26.3726,26.3795,28800.0
2011-02-18 15:50:00,37.9,38.0,37.9,37.99,104600.0,26.3865,26.4561,26.3865,26.4491,104600.0
2011-02-18 15:55:00,37.98,38.05,37.94,38.01,105400.0,26.4422,26.4909,26.4143,26.4631,105400.0
2011-02-22 09:30:00,37.56,37.67,37.49,37.5,14800.0,26.1498,26.2264,26.101,26.108,14800.0
2011-02-22 09:35:00,37.5,37.5,37.27,37.43,25800.0,26.108,26.108,25.9479,26.0593,25800.0
2011-02-22 09:40:00,37.43,37.64,37.43,37.45,11200.0,26.0593,26.2055,26.0593,26.0732,11200.0
2011-02-22 09:45:00,37.44,37.68,37.38,37.68,13000.0,26.0662,26.2333,26.0245,26.2333,13000.0
2011-02-22 09:50:00,37.68,37.77,37.65,37.71,18300.0,26.2333,26.296,26.2124,26.2542,18300.0
2011-02-22 09:55:00,37.71,37.75,37.61,37.66,11500.0,26.2542,26.2821,26.1846,26.2194,11500.0
2011-02-22 10:00:00,37.68,37.72,37.59,37.59,8500.0,26.2333,26.2612,26.1707,26.1707,8500.0
2011-02-22 10:05:00,37.61,37.66,37.56,37.65,35100.0,26.1846,26.2194,26.1498,26.2124,35100.0
2011-02-22 10:10:00,37.64,37.67,37.62,37.65,4400.0,26.2055,26.2264,26.1916,26.2124,4400.0
2011-02-22 10:15:00,37.65,37.77,37.65,37.72,9900.0,26.2124,26.296,26.2124,26.2612,9900.0
2011-02-22 10:20:00,37.69,37.7,37.62,37.63,6100.0,26.2403,26.2472,26.1916,26.1985,6100.0
2011-02-22 10:25:00,37.64,37.64,37.54,37.57,10200.0,26.2055,26.2055,26.1359,26.1567,10200.0
2011-02-22 10:30:00,37.54,37.57,37.5,37.51,13000.0,26.1359,26.1567,26.108,26.115,13000.0
2011-02-22 10:35:00,37.52,37.52,37.49,37.51,14100.0,26.1219,26.1219,26.101,26.115,14100.0
2011-02-22 10:40:00,37.5,37.52,37.47,37.5,12700.0,26.108,26.1219,26.0871,26.108,12700.0
2011-02-22 10:45:00,37.49,37.54,37.47,37.5,37500.0,26.101,26.1359,26.0871,26.108,37500.0
2011-02-22 10:50:00,37.5,37.59,37.5,37.56,10400.0,26.108,26.1707,26.108,26.1498,10400.0
2011-02-22 10:55:00,37.56,37.56,37.51,37.52,3300.0,26.1498,26.1498,26.115,26.1219,3300.0
2011-02-22 11:00:00,37.51,37.52,37.47,37.51,2600.0,26.115,26.1219,26.0871,26.115,2600.0
2011-02-22 11:05:00,37.5,37.51,37.47,37.48,3900.0,26.108,26.115,26.0871,26.0941,3900.0
2011-02-22 11:10:00,37.47,37.48,37.45,37.47,2900.0,26.0871,26.0941,26.0732,26.0871,2900.0
2011-02-22 11:15:00,37.48,37.48,37.35,37.36,12900.0,26.0941,26.0941,26.0036,26.0105,12900.0
2011-02-22 11:20:00,37.36,37.42,37.33,37.33,3500.0,26.0105,26.0523,25.9896,25.9896,3500.0
2011-02-22 11:25:00,37.37,37.41,37.34,37.39,6700.0,26.0175,26.0453,25.9966,26.0314,6700.0
2011-02-22 11:30:00,37.42,37.43,37.36,37.38,7100.0,26.0523,26.0593,26.0105,26.0245,7100.0
2011-02-22 11:35:00,37.39,37.44,37.36,37.41,6500.0,26.0314,26.0662,26.0105,26.0453,6500.0
2011-02-22 11:40:00,37.37,37.39,37.35,37.35,4600.0,26.0175,26.0314,26.0036,26.0036,4600.0
2011-02-22 11:45:00,37.34,37.34,37.2,37.2,5500.0,25.9966,25.9966,25.8991,25.8991,5500.0
2011-02-22 11:50:00,37.21,37.21,37.13,37.15,5400.0,25.9061,25.9061,25.8504,25.8643,5400.0
2011-02-22 11:55:00,37.16,37.2,37.15,37.17,7500.0,25.8713,25.8991,25.8643,25.8783,7500.0
2011-02-22 12:00:00,37.16,37.18,37.15,37.16,2900.0,25.8713,25.8852,25.8643,25.8713,2900.0
2011-02-22 12:05:00,37.15,37.15,37.1,37.1,10000.0,25.8643,25.8643,25.8295,25.8295,10000.0
2011-02-22 12:10:00,37.1,37.12,37.07,37.11,7000.0,25.8295,25.8434,25.8086,25.8365,7000.0
2011-02-22 12:15:00,37.1,37.1,37.07,37.09,5700.0,25.8295,25.8295,25.8086,25.8226,5700.0
2011-02-22 12:20:00,37.1,37.11,37.09,37.09,4700.0,25.8295,25.8365,25.8226,25.8226,4700.0
2011-02-22 12:25:00,37.11,37.12,37.09,37.12,3500.0,25.8365,25.8434,25.8226,25.8434,3500.0
2011-02-22 12:30:00,37.11,37.11,37.08,37.08,3200.0,25.8365,25.8365,25.8156,25.8156,3200.0
2011-02-22 12:35:00,37.07,37.1,37.06,37.06,2800.0,25.8086,25.8295,25.8017,25.8017,2800.0
2011-02-22 12:40:00,37.08,37.09,36.98,36.99,7400.0,25.8156,25.8226,25.746,25.7529,7400.0
2011-02-22 12:45:00,36.99,37.0,36.91,36.91,4100.0,25.7529,25.7599,25.6972,25.6972,4100.0
2011-02-22 12:50:00,36.9,36.9,36.86,36.89,2800.0,25.6903,25.6903,25.6624,25.6833,2800.0
2011-02-22 12:55:00,36.87,36.88,36.85,36.87,2500.0,25.6694,25.6764,25.6555,25.6694,2500.0
2011-02-22 13:00:00,36.86,36.87,36.82,36.85,6000.0,25.6624,25.6694,25.6346,25.6555,6000.0
2011-02-22 13:05:00,36.87,36.9,36.87,36.88,5900.0,25.6694,25.6903,25.6694,25.6764,5900.0
2011-02-22 13:10:00,36.88,36.88,36.82,36.85,10600.0,25.6764,25.6764,25.6346,25.6555,10600.0
2011-02-22 13:15:00,36.85,36.86,36.84,36.86,600.0,25.6555,25.6624,25.6485,25.6624,600.0
2011-02-22 13:20:00,36.85,36.86,36.83,36.86,6000.0,25.6555,25.6624,25.6415,25.6624,6000.0
2011-02-22 13:25:00,36.87,36.87,36.85,36.86,1100.0,25.6694,25.6694,25.6555,25.6624,1100.0
2011-02-22 13:30:00,36.87,36.88,36.85,36.86,9100.0,25.6694,25.6764,25.6555,25.6624,9100.0
2011-02-22 13:35:00,36.86,36.91,36.86,36.91,5800.0,25.6624,25.6972,25.6624,25.6972,5800.0
2011-02-22 13:40:00,36.91,36.92,36.88,36.9,4200.0,25.6972,25.7042,25.6764,25.6903,4200.0
2011-02-22 13:45:00,36.9,36.92,36.88,36.9,5700.0,25.6903,25.7042,25.6764,25.6903,5700.0
2011-02-22 13:50:00,36.91,36.91,36.89,36.89,2300.0,25.6972,25.6972,25.6833,25.6833,2300.0
2011-02-22 13:55:00,36.9,36.91,36.88,36.91,5100.0,25.6903,25.6972,25.6764,25.6972,5100.0
2011-02-22 14:00:00,36.91,36.91,36.9,36.9,4700.0,25.6972,25.6972,25.6903,25.6903,4700.0
2011-02-22 14:05:00,36.92,36.92,36.87,36.9,7000.0,25.7042,25.7042,25.6694,25.6903,7000.0
2011-02-22 14:10:00,36.9,36.93,36.89,36.9,8200.0,25.6903,25.7112,25.6833,25.6903,8200.0
2011-02-22 14:15:00,36.89,36.93,36.89,36.92,4700.0,25.6833,25.7112,25.6833,25.7042,4700.0
2011-02-22 14:20:00,36.89,36.93,36.89,36.93,6200.0,25.6833,25.7112,25.6833,25.7112,6200.0
2011-02-22 14:25:00,36.93,37.02,36.87,37.0,20800.0,25.7112,25.7738,25.6694,25.7599,20800.0
2011-02-22 14:30:00,37.0,37.13,37.0,37.11,24300.0,25.7599,25.8504,25.7599,25.8365,24300.0
2011-02-22 14:35:00,37.1,37.12,37.09,37.12,10400.0,25.8295,25.8434,25.8226,25.8434,10400.0
2011-02-22 14:40:00,37.11,37.11,37.06,37.1,17600.0,25.8365,25.8365,25.8017,25.8295,17600.0
2011-02-22 14:45:00,37.11,37.12,37.1,37.12,7200.0,25.8365,25.8434,25.8295,25.8434,7200.0
2011-02-22 14:50:00,37.11,37.16,37.1,37.12,7600.0,25.8365,25.8713,25.8295,25.8434,7600.0
2011-02-22 14:55:00,37.11,37.16,37.1,37.11,8600.0,25.8365,25.8713,25.8295,25.8365,8600.0
2011-02-22 15:00:00,37.12,37.13,37.08,37.1,9700.0,25.8434,25.8504,25.8156,25.8295,9700.0
2011-02-22 15:05:00,37.1,37.12,37.08,37.11,18800.0,25.8295,25.8434,25.8156,25.8365,18800.0
2011-02-22 15:10:00,37.11,37.16,37.1,37.13,18400.0,25.8365,25.8713,25.8295,25.8504,18400.0
2011-02-22 15:15:00,37.13,37.14,37.07,37.07,17500.0,25.8504,25.8574,25.8086,25.8086,17500.0
2011-02-22 15:20:00,37.08,37.09,37.01,37.01,18900.0,25.8156,25.8226,25.7669,25.7669,18900.0
2011-02-22 15:25:00,37.0,37.0,36.97,36.99,10200.0,25.7599,25.7599,25.739,25.7529,10200.0
2011-02-22 15:30:00,36.99,37.08,36.97,37.05,60900.0,25.7529,25.8156,25.739,25.7947,60900.0
2011-02-22 15:35:00,37.06,37.07,37.02,37.02,23900.0,25.8017,25.8086,25.7738,25.7738,23900.0
2011-02-22 15:40:00,37.02,37.02,36.97,36.98,18800.0,25.7738,25.7738,25.739,25.746,18800.0
2011-02-22 15:45:00,36.98,37.05,36.98,37.01,37200.0,25.746,25.7947,25.746,25.7669,37200.0
2011-02-22 15:50:00,37.01,37.06,37.01,37.04,24700.0,25.7669,25.8017,25.7669,25.7877,24700.0
2011-02-22 15:55:00,37.04,37.09,36.99,37.09,57200.0,25.7877,25.8226,25.7529,25.8226,57200.0
2011-02-23 09:30:00,37.0,37.12,36.93,37.12,14000.0,25.7599,25.8434,25.7112,25.8434,14000.0
2011-02-23 09:35:00,37.1,37.21,37.08,37.2,6700.0,25.8295,25.9061,25.8156,25.8991,6700.0
2011-02-23 09:40:00,37.2,37.3,37.2,37.26,5500.0,25.8991,25.9688,25.8991,25.9409,5500.0
2011-02-23 09:45:00,37.25,37.25,37.02,37.05,11900.0,25.934,25.934,25.7738,25.7947,11900.0
2011-02-23 09:50:00,37.06,37.11,36.97,36.97,11900.0,25.8017,25.8365,25.739,25.739,11900.0
2011-02-23 09:55:00,36.99,37.04,36.95,37.0,19900.0,25.7529,25.7877,25.7251,25.7599,19900.0
2011-02-23 10:00:00,37.01,37.11,36.95,37.04,12300.0,25.7669,25.8365,25.7251,25.7877,12300.0
2011-02-23 10:05:00,37.0,37.05,36.86,36.89,8600.0,25.7599,25.7947,25.6624,25.6833,8600.0
2011-02-23 10:10:00,36.89,36.9,36.77,36.84,9300.0,25.6833,25.6903,25.5998,25.6485,9300.0
2011-02-23 10:15:00,36.84,36.89,36.81,36.85,23600.0,25.6485,25.6833,25.6276,25.6555,23600.0
2011-02-23 10:20:00,36.84,37.05,36.83,37.05,20400.0,25.6485,25.7947,25.6415,25.7947,20400.0
2011-02-23 10:25:00,37.02,37.09,36.94,36.95,20300.0,25.7738,25.8226,25.7181,25.7251,20300.0
2011-02-23 10:30:00,36.94,36.98,36.83,36.83,21000.0,25.7181,25.746,25.6415,25.6415,21000.0
2011-02-23 10:35:00,36.83,36.84,36.79,36.82,7000.0,25.6415,25.6485,25.6137,25.6346,7000.0
2011-02-23 10:40:00,36.79,36.82,36.73,36.78,11800.0,25.6137,25.6346,25.5719,25.6067,11800.0
2011-02-23 10:45:00,36.72,36.75,36.67,36.68,12200.0,25.565,25.5858,25.5301,25.5371,12200.0
2011-02-23 10:50:00,36.69,36.77,36.67,36.76,2700.0,25.5441,25.5998,25.5301,25.5928,2700.0
2011-02-23 10:55:00,36.74,36.79,36.73,36.76,5000.0,25.5789,25.6137,25.5719,25.5928,5000.0
2011-02-23 11:00:00,36.76,36.78,36.65,36.69,6200.0,25.5928,25.6067,25.5162,25.5441,6200.0
2011-02-23 11:05:00,36.67,36.7,36.64,36.69,4900.0,25.5301,25.551,25.5093,25.5441,4900.0
2011-02-23 11:10:00,36.69,36.71,36.63,36.69,4000.0,25.5441,25.558,25.5023,25.5441,4000.0
2011-02-23 11:15:00,36.64,36.67,36.56,36.6,9300.0,25.5093,25.5301,25.4536,25.4814,9300.0
2011-02-23 11:20:00,36.55,36.58,36.47,36.56,4600.0,25.4466,25.4675,25.3909,25.4536,4600.0
2011-02-23 11:25:00,36.58,36.62,36.53,36.55,5800.0,25.4675,25.4953,25.4327,25.4466,5800.0
2011-02-23 11:30:00,36.54,36.56,36.47,36.54,8500.0,25.4396,25.4536,25.3909,25.4396,8500.0
2011-02-23 11:35:00,36.51,36.58,36.32,36.36,20400.0,25.4188,25.4675,25.2865,25.3143,20400.0
2011-02-23 11:40:00,36.33,36.34,36.25,36.33,36900.0,25.2934,25.3004,25.2377,25.2934,36900.0
2011-02-23 11:45:00,36.28,36.28,36.21,36.23,2900.0,25.2586,25.2586,25.2099,25.2238,2900.0
2011-02-23 11:50:00,36.22,36.24,36.19,36.19,8200.0,25.2169,25.2308,25.196,25.196,8200.0
2011-02-23 11:55:00,36.18,36.18,36.09,36.1,7000.0,25.189,25.189,25.1263,25.1333,7000.0
2011-02-23 12:00:00,36.1,36.1,35.94,35.95,11500.0,25.1333,25.1333,25.0219,25.0289,11500.0
2011-02-23 12:05:00,35.98,35.98,35.86,35.87,11400.0,25.0498,25.0498,24.9662,24.9732,11400.0
2011-02-23 12:10:00,35.87,35.89,35.82,35.82,7800.0,24.9732,24.9871,24.9384,24.9384,7800.0
2011-02-23 12:15:00,35.81,35.83,35.69,35.72,19600.0,24.9314,24.9453,24.8479,24.8687,19600.0
2011-02-23 12:20:00,35.72,35.89,35.7,35.89,7500.0,24.8687,24.9871,24.8548,24.9871,7500.0
2011-02-23 12:25:00,35.89,35.92,35.87,35.91,3900.0,24.9871,25.008,24.9732,25.001,3900.0
2011-02-23 12:30:00,35.91,36.01,35.9,35.97,6600.0,25.001,25.0706,24.9941,25.0428,6600.0
2011-02-23 12:35:00,35.96,36.01,35.96,36.0,12400.0,25.0358,25.0706,25.0358,25.0637,12400.0
2011-02-23 12:40:00,36.0,36.01,35.97,36.0,11100.0,25.0637,25.0706,25.0428,25.0637,11100.0
2011-02-23 12:45:00,36.0,36.09,35.99,35.99,9400.0,25.0637,25.1263,25.0567,25.0567,9400.0
2011-02-23 12:50:00,35.99,36.0,35.83,35.83,15200.0,25.0567,25.0637,24.9453,24.9453,15200.0
2011-02-23 12:55:00,35.82,35.92,35.82,35.87,11500.0,24.9384,25.008,24.9384,24.9732,11500.0
2011-02-23 13:00:00,35.87,35.92,35.83,35.9,6300.0,24.9732,25.008,24.9453,24.9941,6300.0
2011-02-23 13:05:00,35.89,35.91,35.78,35.78,6000.0,24.9871,25.001,24.9105,24.9105,6000.0
2011-02-23 13:10:00,35.77,35.79,35.74,35.74,4600.0,24.9036,24.9175,24.8827,24.8827,4600.0
2011-02-23 13:15:00,35.74,35.74,35.57,35.62,13300.0,24.8827,24.8827,24.7643,24.7991,13300.0
2011-02-23 13:20:00,35.63,35.86,35.63,35.86,9700.0,24.8061,24.9662,24.8061,24.9662,9700.0
2011-02-23 13:25:00,35.84,35.86,35.79,35.81,3400.0,24.9523,24.9662,24.9175,24.9314,3400.0
2011-02-23 13:30:00,35.81,35.82,35.73,35.77,11200.0,24.9314,24.9384,24.8757,24.9036,11200.0
2011-02-23 13:35:00,35.75,35.92,35.75,35.92,4900.0,24.8896,25.008,24.8896,25.008,4900.0
2011-02-23 13:40:00,35.9,35.91,35.82,35.91,4000.0,24.9941,25.001,24.9384,25.001,4000.0
2011-02-23 13:45:00,35.89,35.9,35.85,35.85,3400.0,24.9871,24.9941,24.9593,24.9593,3400.0
2011-02-23 13:50:00,35.82,35.89,35.81,35.89,4900.0,24.9384,24.9871,24.9314,24.9871,4900.0
2011-02-23 13:55:00,35.92,35.94,35.88,35.91,9400.0,25.008,25.0219,24.9801,25.001,9400.0
2011-02-23 14:00:00,35.91,36.03,35.91,36.03,10300.0,25.001,25.0846,25.001,25.0846,10300.0
2011-02-23 14:05:00,36.02,36.08,35.99,36.08,15400.0,25.0776,25.1194,25.0567,25.1194,15400.0
2011-02-23 14:10:00,36.09,36.18,36.08,36.13,23000.0,25.1263,25.189,25.1194,25.1542,23000.0
2011-02-23 14:15:00,36.13,36.23,36.13,36.23,22500.0,25.1542,25.2238,25.1542,25.2238,22500.0
2011-02-23 14:20:00,36.23,36.26,36.2,36.26,8700.0,25.2238,25.2447,25.2029,25.2447,8700.0
2011-02-23 14:25:00,36.26,36.34,36.21,36.29,17700.0,25.2447,25.3004,25.2099,25.2656,17700.0
2011-02-23 14:30:00,36.3,36.31,36.23,36.24,8300.0,25.2725,25.2795,25.2238,25.2308,8300.0
2011-02-23 14:35:00,36.24,36.3,36.21,36.3,7300.0,25.2308,25.2725,25.2099,25.2725,7300.0
2011-02-23 14:40:00,36.26,36.26,36.21,36.21,2000.0,25.2447,25.2447,25.2099,25.2099,2000.0
2011-02-23 14:45:00,36.18,36.2,36.14,36.16,7800.0,25.189,25.2029,25.1612,25.1751,7800.0
2011-02-23 14:50:00,36.16,36.27,36.15,36.26,8900.0,25.1751,25.2517,25.1681,25.2447,8900.0
2011-02-23 14:55:00,36.28,36.29,36.23,36.26,14200.0,25.2586,25.2656,25.2238,25.2447,14200.0
2011-02-23 15:00:00,36.25,36.31,36.23,36.29,8800.0,25.2377,25.2795,25.2238,25.2656,8800.0
2011-02-23 15:05:00,36.3,36.33,36.3,36.3,6700.0,25.2725,25.2934,25.2725,25.2725,6700.0
2011-02-23 15:10:00,36.31,36.35,36.3,36.32,3600.0,25.2795,25.3074,25.2725,25.2865,3600.0
2011-02-23 15:15:00,36.3,36.32,36.27,36.31,12500.0,25.2725,25.2865,25.2517,25.2795,12500.0
2011-02-23 15:20:00,36.31,36.45,36.31,36.42,13000.0,25.2795,25.377,25.2795,25.3561,13000.0
2011-02-23 15:25:00,36.42,36.46,36.38,36.39,8700.0,25.3561,25.3839,25.3282,25.3352,8700.0
2011-02-23 15:30:00,36.39,36.42,36.33,36.37,24300.0,25.3352,25.3561,25.2934,25.3213,24300.0
2011-02-23 15:35:00,36.38,36.38,36.29,36.35,9600.0,25.3282,25.3282,25.2656,25.3074,9600.0
2011-02-23 15:40:00,36.36,36.4,36.33,36.33,14700.0,25.3143,25.3422,25.2934,25.2934,14700.0
2011-02-23 15:45:00,36.34,36.37,36.29,36.37,31100.0,25.3004,25.3213,25.2656,25.3213,31100.0
2011-02-23 15:50:00,36.36,36.36,36.24,36.28,26000.0,25.3143,25.3143,25.2308,25.2586,26000.0
2011-02-23 15:55:00,36.28,36.28,36.19,36.2,47000.0,25.2586,25.2586,25.196,25.2029,47000.0
2011-02-24 09:30:00,36.11,36.27,36.06,36.13,9300.0,25.1403,25.2517,25.1055,25.1542,9300.0
2011-02-24 09:35:00,36.2,36.78,36.2,36.78,11800.0,25.2029,25.6067,25.2029,25.6067,11800.0
2011-02-24 09:40:00,36.78,36.88,36.59,36.73,21500.0,25.6067,25.6764,25.4745,25.5719,21500.0
2011-02-24 09:45:00,36.8,36.89,36.62,36.62,18600.0,25.6207,25.6833,25.4953,25.4953,18600.0
2011-02-24 09:50:00,36.69,36.69,36.58,36.67,3800.0,25.5441,25.5441,25.4675,25.5301,3800.0
2011-02-24 09:55:00,36.63,36.8,36.57,36.75,10000.0,25.5023,25.6207,25.4605,25.5858,10000.0
2011-02-24 10:00:00,36.73,36.77,36.56,36.61,20000.0,25.5719,25.5998,25.4536,25.4884,20000.0
2011-02-24 10:05:00,36.6,36.87,36.58,36.84,18500.0,25.4814,25.6694,25.4675,25.6485,18500.0
2011-02-24 10:10:00,36.8,36.83,36.76,36.8,15800.0,25.6207,25.6415,25.5928,25.6207,15800.0
2011-02-24 10:15:00,36.81,36.82,36.68,36.79,14400.0,25.6276,25.6346,25.5371,25.6137,14400.0
2011-02-24 10:20:00,36.8,36.94,36.8,36.88,13300.0,25.6207,25.7181,25.6207,25.6764,13300.0
2011-02-24 10:25:00,36.87,36.91,36.7,36.73,8000.0,25.6694,25.6972,25.551,25.5719,8000.0
2011-02-24 10:30:00,36.72,36.76,36.59,36.62,10800.0,25.565,25.5928,25.4745,25.4953,10800.0
2011-02-24 10:35:00,36.62,36.63,36.37,36.42,17300.0,25.4953,25.5023,25.3213,25.3561,17300.0
2011-02-24 10:40:00,36.4,36.45,36.24,36.24,8200.0,25.3422,25.377,25.2308,25.2308,8200.0
2011-02-24 10:45:00,36.27,36.33,36.27,36.31,5600.0,25.2517,25.2934,25.2517,25.2795,5600.0
2011-02-24 10:50:00,36.32,36.38,36.32,36.37,4000.0,25.2865,25.3282,25.2865,25.3213,4000.0
2011-02-24 10:55:00,36.38,36.45,36.35,36.38,5300.0,25.3282,25.377,25.3074,25.3282,5300.0
2011-02-24 11:00:00,36.37,36.4,36.29,36.3,2500.0,25.3213,25.3422,25.2656,25.2725,2500.0
2011-02-24 11:05:00,36.29,36.32,36.25,36.28,8800.0,25.2656,25.2865,25.2377,25.2586,8800.0
2011-02-24 11:10:00,36.29,36.3,36.18,36.2,6100.0,25.2656,25.2725,25.189,25.2029,6100.0
2011-02-24 11:15:00,36.21,36.35,36.21,36.29,15800.0,25.2099,25.3074,25.2099,25.2656,15800.0
2011-02-24 11:20:00,36.3,36.37,36.27,36.36,28300.0,25.2725,25.3213,25.2517,25.3143,28300.0
2011-02-24 11:25:00,36.38,36.59,36.38,36.59,9500.0,25.3282,25.4745,25.3282,25.4745,9500.0
2011-02-24 11:30:00,36.59,36.6,36.43,36.44,6300.0,25.4745,25.4814,25.3631,25.37,6300.0
2011-02-24 11:35:00,36.44,36.44,36.27,36.31,8900.0,25.37,25.37,25.2517,25.2795,8900.0
2011-02-24 11:40:00,36.3,36.33,36.22,36.23,6000.0,25.2725,25.2934,25.2169,25.2238,6000.0
2011-02-24 11:45:00,36.22,36.24,36.17,36.22,14000.0,25.2169,25.2308,25.182,25.2169,14000.0
2011-02-24 11:50:00,36.25,36.34,36.23,36.29,3800.0,25.2377,25.3004,25.2238,25.2656,3800.0
2011-02-24 11:55:00,36.37,36.47,36.36,36.43,5600.0,25.3213,25.3909,25.3143,25.3631,5600.0
2011-02-24 12:00:00,36.48,36.49,36.28,36.32,9800.0,25.3979,25.4048,25.2586,25.2865,9800.0
2011-02-24 12:05:00,36.32,36.32,36.21,36.23,5400.0,25.2865,25.2865,25.2099,25.2238,5400.0
2011-02-24 12:10:00,36.23,36.33,36.23,36.26,9900.0,25.2238,25.2934,25.2238,25.2447,9900.0
2011-02-24 12:15:00,36.26,36.33,36.23,36.3,11300.0,25.2447,25.2934,25.2238,25.2725,11300.0
2011-02-24 12:20:00,36.3,36.33,36.3,36.33,2400.0,25.2725,25.2934,25.2725,25.2934,2400.0
2011-02-24 12:25:00,36.31,36.33,36.24,36.24,4600.0,25.2795,25.2934,25.2308,25.2308,4600.0
2011-02-24 12:30:00,36.25,36.27,36.19,36.27,10900.0,25.2377,25.2517,25.196,25.2517,10900.0
2011-02-24 12:35:00,36.28,36.37,36.26,36.36,7700.0,25.2586,25.3213,25.2447,25.3143,7700.0
2011-02-24 12:40:00,36.39,36.39,36.2,36.21,23300.0,25.3352,25.3352,25.2029,25.2099,23300.0
2011-02-24 12:45:00,36.18,36.33,36.11,36.32,19600.0,25.189,25.2934,25.1403,25.2865,19600.0
2011-02-24 12:50:00,36.35,36.45,36.33,36.45,6300.0,25.3074,25.377,25.2934,25.377,6300.0
2011-02-24 12:55:00,36.45,36.5,36.44,36.44,6800.0,25.377,25.4118,25.37,25.37,6800.0
2011-02-24 13:00:00,36.41,36.51,36.38,36.48,10000.0,25.3491,25.4188,25.3282,25.3979,10000.0
2011-02-24 13:05:00,36.48,36.51,36.35,36.35,6200.0,25.3979,25.4188,25.3074,25.3074,6200.0
2011-02-24 13:10:00,36.33,36.42,36.33,36.4,4500.0,25.2934,25.3561,25.2934,25.3422,4500.0
2011-02-24 13:15:00,36.36,36.44,36.35,36.4,5500.0,25.3143,25.37,25.3074,25.3422,5500.0
2011-02-24 13:20:00,36.38,36.38,36.24,36.26,6000.0,25.3282,25.3282,25.2308,25.2447,6000.0
2011-02-24 13:25:00,36.24,36.25,36.17,36.19,6400.0,25.2308,25.2377,25.182,25.196,6400.0
2011-02-24 13:30:00,36.22,36.3,36.22,36.26,4000.0,25.2169,25.2725,25.2169,25.2447,4000.0
2011-02-24 13:35:00,36.26,36.28,36.24,36.27,4600.0,25.2447,25.2586,25.2308,25.2517,4600.0
2011-02-24 13:40:00,36.27,36.3,36.22,36.25,10300.0,25.2517,25.2725,25.2169,25.2377,10300.0
2011-02-24 13:45:00,36.23,36.25,36.16,36.18,12800.0,25.2238,25.2377,25.1751,25.189,12800.0
2011-02-24 13:50:00,36.21,36.25,36.14,36.14,10500.0,25.2099,25.2377,25.1612,25.1612,10500.0
2011-02-24 13:55:00,36.14,36.15,36.07,36.15,4700.0,25.1612,25.1681,25.1124,25.1681,4700.0
2011-02-24 14:00:00,36.16,36.25,36.16,36.22,5100.0,25.1751,25.2377,25.1751,25.2169,5100.0
2011-02-24 14:05:00,36.25,36.28,36.16,36.27,14900.0,25.2377,25.2586,25.1751,25.2517,14900.0
2011-02-24 14:10:00,36.27,36.35,36.26,36.33,5600.0,25.2517,25.3074,25.2447,25.2934,5600.0
2011-02-24 14:15:00,36.34,36.52,36.33,36.44,14200.0,25.3004,25.4257,25.2934,25.37,14200.0
2011-02-24 14:20:00,36.43,36.45,36.38,36.45,4100.0,25.3631,25.377,25.3282,25.377,4100.0
2011-02-24 14:25:00,36.45,36.58,36.41,36.49,13300.0,25.377,25.4675,25.3491,25.4048,13300.0
2011-02-24 14:30:00,36.5,36.66,36.49,36.65,19800.0,25.4118,25.5232,25.4048,25.5162,19800.0
2011-02-24 14:35:00,36.64,36.7,36.6,36.6,10100.0,25.5093,25.551,25.4814,25.4814,10100.0
2011-02-24 14:40:00,36.6,36.64,36.53,36.55,9000.0,25.4814,25.5093,25.4327,25.4466,9000.0
2011-02-24 14:45:00,36.53,36.62,36.49,36.6,13100.0,25.4327,25.4953,25.4048,25.4814,13100.0
2011-02-24 14:50:00,36.59,36.61,36.48,36.53,15900.0,25.4745,25.4884,25.3979,25.4327,15900.0
2011-02-24 14:55:00,36.53,36.54,36.47,36.54,11700.0,25.4327,25.4396,25.3909,25.4396,11700.0
2011-02-24 15:00:00,36.55,36.58,36.48,36.48,9500.0,25.4466,25.4675,25.3979,25.3979,9500.0
2011-02-24 15:05:00,36.5,36.61,36.48,36.61,9400.0,25.4118,25.4884,25.3979,25.4884,9400.0
2011-02-24 15:10:00,36.6,36.65,36.55,36.65,7700.0,25.4814,25.5162,25.4466,25.5162,7700.0
2011-02-24 15:15:00,36.65,36.69,36.63,36.63,13200.0,25.5162,25.5441,25.5023,25.5023,13200.0
2011-02-24 15:20:00,36.63,36.74,36.63,36.74,13700.0,25.5023,25.5789,25.5023,25.5789,13700.0
2011-02-24 15:25:00,36.73,36.77,36.69,36.69,14100.0,25.5719,25.5998,25.5441,25.5441,14100.0
2011-02-24 15:30:00,36.71,36.75,36.69,36.74,15300.0,25.558,25.5858,25.5441,25.5789,15300.0
2011-02-24 15:35:00,36.74,36.75,36.68,36.69,15200.0,25.5789,25.5858,25.5371,25.5441,15200.0
2011-02-24 15:40:00,36.7,36.74,36.67,36.73,16000.0,25.551,25.5789,25.5301,25.5719,16000.0
2011-02-24 15:45:00,36.71,36.74,36.65,36.67,34900.0,25.558,25.5789,25.5162,25.5301,34900.0
2011-02-24 15:50:00,36.68,36.71,36.66,36.66,25500.0,25.5371,25.558,25.5232,25.5232,25500.0
2011-02-24 15:55:00,36.66,36.74,36.66,36.72,33300.0,25.5232,25.5789,25.5232,25.565,33300.0
2011-02-25 09:30:00,36.84,37.02,36.8,37.02,5600.0,25.6485,25.7738,25.6207,25.7738,5600.0
2011-02-25 09:35:00,37.09,37.52,37.09,37.33,11800.0,25.8226,26.1219,25.8226,25.9896,11800.0
2011-02-25 09:40:00,37.35,37.35,37.19,37.33,17800.0,26.0036,26.0036,25.8922,25.9896,17800.0
2011-02-25 09:45:00,37.3,37.31,37.25,37.29,7600.0,25.9688,25.9757,25.934,25.9618,7600.0
2011-02-25 09:50:00,37.28,37.3,37.23,37.27,17300.0,25.9548,25.9688,25.92,25.9479,17300.0
2011-02-25 09:55:00,37.27,37.44,37.23,37.29,23800.0,25.9479,26.0662,25.92,25.9618,23800.0
2011-02-25 10:00:00,37.31,37.42,37.29,37.37,10600.0,25.9757,26.0523,25.9618,26.0175,10600.0
2011-02-25 10:05:00,37.38,37.38,37.16,37.26,63900.0,26.0245,26.0245,25.8713,25.9409,63900.0
2011-02-25 10:10:00,37.25,37.3,37.23,37.25,21100.0,25.934,25.9688,25.92,25.934,21100.0
2011-02-25 10:15:00,37.24,37.25,37.15,37.19,12800.0,25.927,25.934,25.8643,25.8922,12800.0
2011-02-25 10:20:00,37.19,37.26,37.19,37.22,7700.0,25.8922,25.9409,25.8922,25.9131,7700.0
2011-02-25 10:25:00,37.22,37.25,37.17,37.18,7800.0,25.9131,25.934,25.8783,25.8852,7800.0
2011-02-25 10:30:00,37.18,37.2,37.1,37.18,18400.0,25.8852,25.8991,25.8295,25.8852,18400.0
2011-02-25 10:35:00,37.14,37.19,37.08,37.19,13700.0,25.8574,25.8922,25.8156,25.8922,13700.0
2011-02-25 10:40:00,37.19,37.23,37.18,37.19,7400.0,25.8922,25.92,25.8852,25.8922,7400.0
2011-02-25 10:45:00,37.2,37.25,37.2,37.25,11600.0,25.8991,25.934,25.8991,25.934,11600.0
2011-02-25 10:50:00,37.26,37.27,37.22,37.27,7600.0,25.9409,25.9479,25.9131,25.9479,7600.0
2011-02-25 10:55:00,37.27,37.3,37.26,37.28,6400.0,25.9479,25.9688,25.9409,25.9548,6400.0
2011-02-25 11:00:00,37.27,37.27,37.15,37.15,16200.0,25.9479,25.9479,25.8643,25.8643,16200.0
2011-02-25 11:05:00,37.13,37.2,37.09,37.2,14700.0,25.8504,25.8991,25.8226,25.8991,14700.0
2011-02-25 11:10:00,37.19,37.23,37.16,37.23,7300.0,25.8922,25.92,25.8713,25.92,7300.0
2011-02-25 11:15:00,37.23,37.31,37.21,37.26,7200.0,25.92,25.9757,25.9061,25.9409,7200.0
2011-02-25 11:20:00,37.22,37.22,37.04,37.05,4000.0,25.9131,25.9131,25.7877,25.7947,4000.0
2011-02-25 11:25:00,37.02,37.02,36.93,36.96,11800.0,25.7738,25.7738,25.7112,25.732,11800.0
2011-02-25 11:30:00,36.97,37.02,36.91,37.02,11600.0,25.739,25.7738,25.6972,25.7738,11600.0
2011-02-25 11:35:00,37.02,37.06,37.02,37.02,2800.0,25.7738,25.8017,25.7738,25.7738,2800.0
2011-02-25 11:40:00,37.02,37.02,36.78,36.79,6800.0,25.7738,25.7738,25.6067,25.6137,6800.0
2011-02-25 11:45:00,36.79,36.8,36.71,36.72,4500.0,25.6137,25.6207,25.558,25.565,4500.0
2011-02-25 11:50:00,36.71,36.82,36.68,36.8,5600.0,25.558,25.6346,25.5371,25.6207,5600.0
2011-02-25 11:55:00,36.8,36.82,36.74,36.75,3900.0,25.6207,25.6346,25.5789,25.5858,3900.0
2011-02-25 12:00:00,36.74,36.81,36.74,36.81,7000.0,25.5789,25.6276,25.5789,25.6276,7000.0
2011-02-25 12:05:00,36.79,36.83,36.78,36.8,4600.0,25.6137,25.6415,25.6067,25.6207,4600.0
2011-02-25 12:10:00,36.8,36.95,36.8,36.95,3800.0,25.6207,25.7251,25.6207,25.7251,3800.0
2011-02-25 12:15:00,36.95,36.98,36.94,36.96,3400.0,25.7251,25.746,25.7181,25.732,3400.0
2011-02-25 12:20:00,36.95,36.95,36.91,36.95,3600.0,25.7251,25.7251,25.6972,25.7251,3600.0
2011-02-25 12:25:00,36.94,36.96,36.91,36.91,3900.0,25.7181,25.732,25.6972,25.6972,3900.0
2011-02-25 12:30:00,36.91,36.91,36.87,36.91,2800.0,25.6972,25.6972,25.6694,25.6972,2800.0
2011-02-25 12:35:00,36.93,37.02,36.92,37.02,6700.0,25.7112,25.7738,25.7042,25.7738,6700.0
2011-02-25 12:40:00,37.02,37.05,36.99,37.02,6000.0,25.7738,25.7947,25.7529,25.7738,6000.0
2011-02-25 12:45:00,37.03,37.07,36.98,36.98,4100.0,25.7808,25.8086,25.746,25.746,4100.0
2011-02-25 12:50:00,36.99,37.0,36.88,36.89,6500.0,25.7529,25.7599,25.6764,25.6833,6500.0
2011-02-25 12:55:00,36.89,37.02,36.89,37.02,7800.0,25.6833,25.7738,25.6833,25.7738,7800.0
2011-02-25 13:00:00,37.01,37.01,36.99,36.99,2100.0,25.7669,25.7669,25.7529,25.7529,2100.0
2011-02-25 13:05:00,36.99,37.04,36.95,37.01,8900.0,25.7529,25.7877,25.7251,25.7669,8900.0
2011-02-25 13:10:00,37.01,37.04,36.98,37.03,2000.0,25.7669,25.7877,25.746,25.7808,2000.0
2011-02-25 13:15:00,37.04,37.07,37.01,37.04,5300.0,25.7877,25.8086,25.7669,25.7877,5300.0
2011-02-25 13:20:00,37.03,37.09,37.03,37.08,33100.0,25.7808,25.8226,25.7808,25.8156,33100.0
2011-02-25 13:25:00,37.08,37.08,37.05,37.08,3300.0,25.8156,25.8156,25.7947,25.8156,3300.0
2011-02-25 13:30:00,37.06,37.13,37.04,37.09,23200.0,25.8017,25.8504,25.7877,25.8226,23200.0
2011-02-25 13:35:00,37.06,37.08,36.96,36.99,20600.0,25.8017,25.8156,25.732,25.7529,20600.0
2011-02-25 13:40:00,37.01,37.04,37.0,37.03,4400.0,25.7669,25.7877,25.7599,25.7808,4400.0
2011-02-25 13:45:00,37.04,37.04,36.85,36.85,28600.0,25.7877,25.7877,25.6555,25.6555,28600.0
2011-02-25 13:50:00,36.87,36.91,36.78,36.83,24600.0,25.6694,25.6972,25.6067,25.6415,24600.0
2011-02-25 13:55:00,36.83,36.84,36.8,36.82,4100.0,25.6415,25.6485,25.6207,25.6346,4100.0
2011-02-25 14:00:00,36.83,36.83,36.79,36.82,7700.0,25.6415,25.6415,25.6137,25.6346,7700.0
2011-02-25 14:05:00,36.83,36.93,36.83,36.9,9200.0,25.6415,25.7112,25.6415,25.6903,9200.0
2011-02-25 14:10:00,36.92,36.92,36.86,36.9,3100.0,25.7042,25.7042,25.6624,25.6903,3100.0
2011-02-25 14:15:00,36.89,36.94,36.89,36.93,2600.0,25.6833,25.7181,25.6833,25.7112,2600.0
2011-02-25 14:20:00,36.93,36.97,36.93,36.95,4100.0,25.7112,25.739,25.7112,25.7251,4100.0
2011-02-25 14:25:00,36.93,36.95,36.86,36.89,3600.0,25.7112,25.7251,25.6624,25.6833,3600.0
2011-02-25 14:30:00,36.87,36.95,36.87,36.95,4100.0,25.6694,25.7251,25.6694,25.7251,4100.0
2011-02-25 14:35:00,36.95,36.95,36.8,36.83,9300.0,25.7251,25.7251,25.6207,25.6415,9300.0
2011-02-25 14:40:00,36.83,36.91,36.83,36.91,3100.0,25.6415,25.6972,25.6415,25.6972,3100.0
2011-02-25 14:45:00,36.91,36.98,36.91,36.92,8100.0,25.6972,25.746,25.6972,25.7042,8100.0
2011-02-25 14:50:00,36.93,36.96,36.88,36.91,2800.0,25.7112,25.732,25.6764,25.6972,2800.0
2011-02-25 14:55:00,36.92,36.98,36.91,36.96,3500.0,25.7042,25.746,25.6972,25.732,3500.0
2011-02-25 15:00:00,36.94,36.95,36.88,36.89,3400.0,25.7181,25.7251,25.6764,25.6833,3400.0
2011-02-25 15:05:00,36.91,36.94,36.89,36.93,4200.0,25.6972,25.7181,25.6833,25.7112,4200.0
2011-02-25 15:10:00,36.94,36.98,36.92,36.93,5000.0,25.7181,25.746,25.7042,25.7112,5000.0
2011-02-25 15:15:00,36.95,36.98,36.86,36.98,15100.0,25.7251,25.746,25.6624,25.746,15100.0
2011-02-25 15:20:00,36.98,36.98,36.86,36.88,5900.0,25.746,25.746,25.6624,25.6764,5900.0
2011-02-25 15:25:00,36.88,36.88,36.76,36.77,39700.0,25.6764,25.6764,25.5928,25.5998,39700.0
2011-02-25 15:30:00,36.77,36.8,36.73,36.8,23500.0,25.5998,25.6207,25.5719,25.6207,23500.0
2011-02-25 15:35:00,36.8,36.87,36.78,36.85,16100.0,25.6207,25.6694,25.6067,25.6555,16100.0
2011-02-25 15:40:00,36.85,36.87,36.79,36.87,11700.0,25.6555,25.6694,25.6137,25.6694,11700.0
2011-02-25 15:45:00,36.87,36.95,36.87,36.94,36700.0,25.6694,25.7251,25.6694,25.7181,36700.0
2011-02-25 15:50:00,36.94,37.01,36.93,37.0,21800.0,25.7181,25.7669,25.7112,25.7599,21800.0
2011-02-25 15:55:00,37.01,37.07,37.0,37.02,50400.0,25.7669,25.8086,25.7599,25.7738,50400.0
2011-02-28 09:30:00,37.23,37.25,37.18,37.25,3800.0,25.92,25.934,25.8852,25.934,3800.0
2011-02-28 09:35:00,37.26,37.38,37.24,37.34,3400.0,25.9409,26.0245,25.927,25.9966,3400.0
2011-02-28 09:40:00,37.33,37.4,37.23,37.3,7600.0,25.9896,26.0384,25.92,25.9688,7600.0
2011-02-28 09:45:00,37.3,37.33,37.17,37.19,21600.0,25.9688,25.9896,25.8783,25.8922,21600.0
2011-02-28 09:50:00,37.17,37.19,37.09,37.18,13000.0,25.8783,25.8922,25.8226,25.8852,13000.0
2011-02-28 09:55:00,37.17,37.2,37.1,37.13,14500.0,25.8783,25.8991,25.8295,25.8504,14500.0
2011-02-28 10:00:00,37.12,37.14,37.06,37.13,18600.0,25.8434,25.8574,25.8017,25.8504,18600.0
2011-02-28 10:05:00,37.15,37.2,37.08,37.08,17500.0,25.8643,25.8991,25.8156,25.8156,17500.0
2011-02-28 10:10:00,37.07,37.15,37.07,37.14,6100.0,25.8086,25.8643,25.8086,25.8574,6100.0
2011-02-28 10:15:00,37.14,37.18,37.11,37.15,12500.0,25.8574,25.8852,25.8365,25.8643,12500.0
2011-02-28 10:20:00,37.15,37.19,37.13,37.13,15200.0,25.8643,25.8922,25.8504,25.8504,15200.0
2011-02-28 10:25:00,37.13,37.34,37.13,37.34,5300.0,25.8504,25.9966,25.8504,25.9966,5300.0
2011-02-28 10:30:00,37.32,37.36,37.26,37.28,5800.0,25.9827,26.0105,25.9409,25.9548,5800.0
2011-02-28 10:35:00,37.27,37.27,37.18,37.22,6200.0,25.9479,25.9479,25.8852,25.9131,6200.0
2011-02-28 10:40:00,37.23,37.29,37.23,37.26,7800.0,25.92,25.9618,25.92,25.9409,7800.0
2011-02-28 10:45:00,37.26,37.32,37.25,37.26,7300.0,25.9409,25.9827,25.934,25.9409,7300.0
2011-02-28 10:50:00,37.27,37.3,37.23,37.3,8600.0,25.9479,25.9688,25.92,25.9688,8600.0
2011-02-28 10:55:00,37.33,37.38,37.28,37.3,14700.0,25.9896,26.0245,25.9548,25.9688,14700.0
2011-02-28 11:00:00,37.28,37.3,37.2,37.28,7100.0,25.9548,25.9688,25.8991,25.9548,7100.0
2011-02-28 11:05:00,37.28,37.33,37.28,37.31,9000.0,25.9548,25.9896,25.9548,25.9757,9000.0
2011-02-28 11:10:00,37.3,37.35,37.29,37.35,4800.0,25.9688,26.0036,25.9618,26.0036,4800.0
2011-02-28 11:15:00,37.35,37.39,37.34,37.35,11400.0,26.0036,26.0314,25.9966,26.0036,11400.0
2011-02-28 11:20:00,37.36,37.39,37.35,37.39,5200.0,26.0105,26.0314,26.0036,26.0314,5200.0
2011-02-28 11:25:00,37.38,37.41,37.27,37.27,9600.0,26.0245,26.0453,25.9479,25.9479,9600.0
2011-02-28 11:30:00,37.26,37.29,37.2,37.2,7300.0,25.9409,25.9618,25.8991,25.8991,7300.0
2011-02-28 11:35:00,37.23,37.23,37.06,37.06,13300.0,25.92,25.92,25.8017,25.8017,13300.0
2011-02-28 11:40:00,37.06,37.1,37.04,37.08,8900.0,25.8017,25.8295,25.7877,25.8156,8900.0
2011-02-28 11:45:00,37.08,37.11,37.05,37.09,6200.0,25.8156,25.8365,25.7947,25.8226,6200.0
2011-02-28 11:50:00,37.11,37.18,37.11,37.17,6500.0,25.8365,25.8852,25.8365,25.8783,6500.0
2011-02-28 11:55:00,37.18,37.23,37.16,37.17,11400.0,25.8852,25.92,25.8713,25.8783,11400.0
2011-02-28 12:00:00,37.16,37.18,37.04,37.06,8600.0,25.8713,25.8852,25.7877,25.8017,8600.0
2011-02-28 12:05:00,37.06,37.11,37.03,37.11,7500.0,25.8017,25.8365,25.7808,25.8365,7500.0
2011-02-28 12:10:00,37.11,37.15,37.11,37.14,5000.0,25.8365,25.8643,25.8365,25.8574,5000.0
2011-02-28 12:15:00,37.15,37.15,37.11,37.11,2600.0,25.8643,25.8643,25.8365,25.8365,2600.0
2011-02-28 12:20:00,37.12,37.14,37.11,37.11,1200.0,25.8434,25.8574,25.8365,25.8365,1200.0
2011-02-28 12:25:00,37.13,37.14,37.11,37.11,1500.0,25.8504,25.8574,25.8365,25.8365,1500.0
2011-02-28 12:30:00,37.1,37.12,37.04,37.04,2300.0,25.8295,25.8434,25.7877,25.7877,2300.0
2011-02-28 12:35:00,37.03,37.07,37.0,37.01,5400.0,25.7808,25.8086,25.7599,25.7669,5400.0
2011-02-28 12:40:00,37.03,37.03,37.01,37.01,3800.0,25.7808,25.7808,25.7669,25.7669,3800.0
2011-02-28 12:45:00,37.02,37.03,36.97,36.97,5500.0,25.7738,25.7808,25.739,25.739,5500.0
2011-02-28 12:50:00,36.99,36.99,36.93,36.93,4500.0,25.7529,25.7529,25.7112,25.7112,4500.0
2011-02-28 12:55:00,36.97,36.97,36.88,36.91,13600.0,25.739,25.739,25.6764,25.6972,13600.0
2011-02-28 13:00:00,36.88,36.91,36.83,36.84,7200.0,25.6764,25.6972,25.6415,25.6485,7200.0
2011-02-28 13:05:00,36.84,36.85,36.79,36.8,11700.0,25.6485,25.6555,25.6137,25.6207,11700.0
2011-02-28 13:10:00,36.8,36.83,36.77,36.8,7900.0,25.6207,25.6415,25.5998,25.6207,7900.0
2011-02-28 13:15:00,36.81,36.92,36.81,36.87,8500.0,25.6276,25.7042,25.6276,25.6694,8500.0
2011-02-28 13:20:00,36.88,36.92,36.88,36.9,3400.0,25.6764,25.7042,25.6764,25.6903,3400.0
2011-02-28 13:25:00,36.91,36.93,36.88,36.9,5100.0,25.6972,25.7112,25.6764,25.6903,5100.0
2011-02-28 13:30:00,36.9,37.01,36.9,37.01,5900.0,25.6903,25.7669,25.6903,25.7669,5900.0
2011-02-28 13:35:00,36.98,37.01,36.92,36.97,5400.0,25.746,25.7669,25.7042,25.739,5400.0
2011-02-28 13:40:00,36.99,37.04,36.98,37.02,5200.0,25.7529,25.7877,25.746,25.7738,5200.0
2011-02-28 13:45:00,37.02,37.04,36.97,37.0,5300.0,25.7738,25.7877,25.739,25.7599,5300.0
2011-02-28 13:50:00,37.0,37.02,36.98,37.01,4300.0,25.7599,25.7738,25.746,25.7669,4300.0
2011-02-28 13:55:00,37.01,37.05,36.98,36.99,6100.0,25.7669,25.7947,25.746,25.7529,6100.0
2011-02-28 14:00:00,36.98,37.01,36.96,37.01,4500.0,25.746,25.7669,25.732,25.7669,4500.0
2011-02-28 14:05:00,37.01,37.06,37.01,37.04,10200.0,25.7669,25.8017,25.7669,25.7877,10200.0
2011-02-28 14:10:00,37.02,37.11,37.02,37.09,5600.0,25.7738,25.8365,25.7738,25.8226,5600.0
2011-02-28 14:15:00,37.1,37.12,37.09,37.11,8200.0,25.8295,25.8434,25.8226,25.8365,8200.0
2011-02-28 14:20:00,37.12,37.13,37.08,37.13,8600.0,25.8434,25.8504,25.8156,25.8504,8600.0
2011-02-28 14:25:00,37.11,37.11,36.98,36.98,24000.0,25.8365,25.8365,25.746,25.746,24000.0
2011-02-28 14:30:00,37.0,37.06,36.96,37.06,13800.0,25.7599,25.8017,25.732,25.8017,13800.0
2011-02-28 14:35:00,37.06,37.12,37.06,37.12,5900.0,25.8017,25.8434,25.8017,25.8434,5900.0
2011-02-28 14:40:00,37.12,37.13,37.11,37.12,6900.0,25.8434,25.8504,25.8365,25.8434,6900.0
2011-02-28 14:45:00,37.12,37.18,37.12,37.18,8700.0,25.8434,25.8852,25.8434,25.8852,8700.0
2011-02-28 14:50:00,37.18,37.18,37.11,37.12,11400.0,25.8852,25.8852,25.8365,25.8434,11400.0
2011-02-28 14:55:00,37.12,37.12,37.09,37.12,8100.0,25.8434,25.8434,25.8226,25.8434,8100.0
2011-02-28 15:00:00,37.1,37.12,37.09,37.11,9300.0,25.8295,25.8434,25.8226,25.8365,9300.0
2011-02-28 15:05:00,37.11,37.14,37.09,37.1,9300.0,25.8365,25.8574,25.8226,25.8295,9300.0
2011-02-28 15:10:00,37.11,37.11,37.07,37.1,12200.0,25.8365,25.8365,25.8086,25.8295,12200.0
2011-02-28 15:15:00,37.09,37.09,37.07,37.08,6100.0,25.8226,25.8226,25.8086,25.8156,6100.0
2011-02-28 15:20:00,37.09,37.09,37.05,37.05,6300.0,25.8226,25.8226,25.7947,25.7947,6300.0
2011-02-28 15:25:00,37.05,37.07,37.03,37.07,9700.0,25.7947,25.8086,25.7808,25.8086,9700.0
2011-02-28 15:30:00,37.07,37.09,37.03,37.06,21000.0,25.8086,25.8226,25.7808,25.8017,21000.0
2011-02-28 15:35:00,37.05,37.06,37.01,37.04,31000.0,25.7947,25.8017,25.7669,25.7877,31000.0
2011-02-28 15:40:00,37.04,37.05,36.95,36.95,16800.0,25.7877,25.7947,25.7251,25.7251,16800.0
2011-02-28 15:45:00,36.95,37.05,36.94,37.05,27100.0,25.7251,25.7947,25.7181,25.7947,27100.0
2011-02-28 15:50:00,37.05,37.1,37.04,37.09,23100.0,25.7947,25.8295,25.7877,25.8226,23100.0
2011-02-28 15:55:00,37.08,37.16,37.07,37.12,59600.0,25.8156,25.8713,25.8086,25.8434,59600.0
2011-03-01 09:30:00,37.35,37.35,37.05,37.1,7600.0,26.0036,26.0036,25.7947,25.8295,7600.0
2011-03-01 09:35:00,37.14,37.25,37.13,37.14,6000.0,25.8574,25.934,25.8504,25.8574,6000.0
2011-03-01 09:40:00,37.19,37.2,36.78,36.82,11900.0,25.8922,25.8991,25.6067,25.6346,11900.0
2011-03-01 09:45:00,36.86,37.13,36.84,37.01,7900.0,25.6624,25.8504,25.6485,25.7669,7900.0
2011-03-01 09:50:00,36.99,37.0,36.93,36.95,4500.0,25.7529,25.7599,25.7112,25.7251,4500.0
2011-03-01 09:55:00,36.93,36.95,36.77,36.87,11300.0,25.7112,25.7251,25.5998,25.6694,11300.0
2011-03-01 10:00:00,36.85,36.9,36.76,36.82,10600.0,25.6555,25.6903,25.5928,25.6346,10600.0
2011-03-01 10:05:00,36.8,36.88,36.74,36.88,9700.0,25.6207,25.6764,25.5789,25.6764,9700.0
2011-03-01 10:10:00,36.89,36.95,36.81,36.92,17700.0,25.6833,25.7251,25.6276,25.7042,17700.0
2011-03-01 10:15:00,36.91,36.91,36.75,36.76,10700.0,25.6972,25.6972,25.5858,25.5928,10700.0
2011-03-01 10:20:00,36.75,36.85,36.68,36.82,10700.0,25.5858,25.6555,25.5371,25.6346,10700.0
2011-03-01 10:25:00,36.82,36.9,36.75,36.75,30200.0,25.6346,25.6903,25.5858,25.5858,30200.0
2011-03-01 10:30:00,36.75,36.78,36.67,36.76,8600.0,25.5858,25.6067,25.5301,25.5928,8600.0
2011-03-01 10:35:00,36.75,36.78,36.68,36.73,13500.0,25.5858,25.6067,25.5371,25.5719,13500.0
2011-03-01 10:40:00,36.77,36.8,36.71,36.76,18000.0,25.5998,25.6207,25.558,25.5928,18000.0
2011-03-01 10:45:00,36.77,36.79,36.72,36.74,5700.0,25.5998,25.6137,25.565,25.5789,5700.0
2011-03-01 10:50:00,36.74,36.91,36.74,36.86,21900.0,25.5789,25.6972,25.5789,25.6624,21900.0
2011-03-01 10:55:00,36.85,36.85,36.67,36.71,14200.0,25.6555,25.6555,25.5301,25.558,14200.0
2011-03-01 11:00:00,36.72,36.9,36.72,36.86,17700.0,25.565,25.6903,25.565,25.6624,17700.0
2011-03-01 11:05:00,36.86,36.91,36.77,36.77,7500.0,25.6624,25.6972,25.5998,25.5998,7500.0
2011-03-01 11:10:00,36.8,36.95,36.8,36.85,12600.0,25.6207,25.7251,25.6207,25.6555,12600.0
2011-03-01 11:15:00,36.84,36.91,36.81,36.87,10500.0,25.6485,25.6972,25.6276,25.6694,10500.0
2011-03-01 11:20:00,36.88,37.01,36.86,37.0,10200.0,25.6764,25.7669,25.6624,25.7599,10200.0
2011-03-01 11:25:00,37.01,37.02,36.8,36.8,5100.0,25.7669,25.7738,25.6207,25.6207,5100.0
2011-03-01 11:30:00,36.77,36.77,36.7,36.76,5800.0,25.5998,25.5998,25.551,25.5928,5800.0
2011-03-01 11:35:00,36.75,36.82,36.75,36.8,3300.0,25.5858,25.6346,25.5858,25.6207,3300.0
2011-03-01 11:40:00,36.77,36.81,36.7,36.81,7800.0,25.5998,25.6276,25.551,25.6276,7800.0
2011-03-01 11:45:00,36.78,36.78,36.61,36.67,4900.0,25.6067,25.6067,25.4884,25.5301,4900.0
2011-03-01 11:50:00,36.66,36.66,36.54,36.56,16400.0,25.5232,25.5232,25.4396,25.4536,16400.0
2011-03-01 11:55:00,36.57,36.59,36.41,36.44,25600.0,25.4605,25.4745,25.3491,25.37,25600.0
2011-03-01 12:00:00,36.45,36.49,36.37,36.47,7900.0,25.377,25.4048,25.3213,25.3909,7900.0
2011-03-01 12:05:00,36.49,36.49,36.45,36.46,4400.0,25.4048,25.4048,25.377,25.3839,4400.0
2011-03-01 12:10:00,36.45,36.5,36.43,36.44,7200.0,25.377,25.4118,25.3631,25.37,7200.0
2011-03-01 12:15:00,36.43,36.43,36.36,36.36,6000.0,25.3631,25.3631,25.3143,25.3143,6000.0
2011-03-01 12:20:00,36.39,36.39,36.34,36.37,4900.0,25.3352,25.3352,25.3004,25.3213,4900.0
2011-03-01 12:25:00,36.36,36.37,36.24,36.26,6000.0,25.3143,25.3213,25.2308,25.2447,6000.0
2011-03-01 12:30:00,36.24,36.44,36.23,36.43,11100.0,25.2308,25.37,25.2238,25.3631,11100.0
2011-03-01 12:35:00,36.41,36.41,36.35,36.35,2400.0,25.3491,25.3491,25.3074,25.3074,2400.0
2011-03-01 12:40:00,36.35,36.42,36.35,36.42,4000.0,25.3074,25.3561,25.3074,25.3561,4000.0
2011-03-01 12:45:00,36.45,36.45,36.38,36.42,5400.0,25.377,25.377,25.3282,25.3561,5400.0
2011-03-01 12:50:00,36.43,36.43,36.39,36.42,6500.0,25.3631,25.3631,25.3352,25.3561,6500.0
2011-03-01 12:55:00,36.42,36.53,36.42,36.53,20500.0,25.3561,25.4327,25.3561,25.4327,20500.0
2011-03-01 13:00:00,36.52,36.52,36.44,36.46,8000.0,25.4257,25.4257,25.37,25.3839,8000.0
2011-03-01 13:05:00,36.44,36.49,36.43,36.48,5500.0,25.37,25.4048,25.3631,25.3979,5500.0
2011-03-01 13:10:00,36.47,36.52,36.41,36.43,7500.0,25.3909,25.4257,25.3491,25.3631,7500.0
2011-03-01 13:15:00,36.4,36.4,36.33,36.36,9500.0,25.3422,25.3422,25.2934,25.3143,9500.0
2011-03-01 13:20:00,36.35,36.35,36.27,36.31,17400.0,25.3074,25.3074,25.2517,25.2795,17400.0
2011-03-01 13:25:00,36.3,36.33,36.17,36.24,12200.0,25.2725,25.2934,25.182,25.2308,12200.0
2011-03-01 13:30:00,36.25,36.25,36.23,36.24,5300.0,25.2377,25.2377,25.2238,25.2308,5300.0
2011-03-01 13:35:00,36.24,36.28,36.24,36.25,4200.0,25.2308,25.2586,25.2308,25.2377,4200.0
2011-03-01 13:40:00,36.24,36.25,36.16,36.18,8800.0,25.2308,25.2377,25.1751,25.189,8800.0
2011-03-01 13:45:00,36.19,36.23,36.18,36.18,8300.0,25.196,25.2238,25.189,25.189,8300.0
2011-03-01 13:50:00,36.18,36.2,36.11,36.14,9600.0,25.189,25.2029,25.1403,25.1612,9600.0
2011-03-01 13:55:00,36.17,36.23,36.17,36.2,6800.0,25.182,25.2238,25.182,25.2029,6800.0
2011-03-01 14:00:00,36.18,36.18,36.1,36.1,8300.0,25.189,25.189,25.1333,25.1333,8300.0
2011-03-01 14:05:00,36.11,36.12,36.05,36.08,9800.0,25.1403,25.1472,25.0985,25.1194,9800.0
2011-03-01 14:10:00,36.09,36.09,36.0,36.01,22000.0,25.1263,25.1263,25.0637,25.0706,22000.0
2011-03-01 14:15:00,36.01,36.11,36.01,36.09,9600.0,25.0706,25.1403,25.0706,25.1263,9600.0
2011-03-01 14:20:00,36.1,36.1,35.98,35.98,13900.0,25.1333,25.1333,25.0498,25.0498,13900.0
2011-03-01 14:25:00,35.99,36.0,35.93,35.94,19100.0,25.0567,25.0637,25.0149,25.0219,19100.0
2011-03-01 14:30:00,35.92,35.93,35.84,35.85,15800.0,25.008,25.0149,24.9523,24.9593,15800.0
2011-03-01 14:35:00,35.84,35.9,35.79,35.87,22400.0,24.9523,24.9941,24.9175,24.9732,22400.0
2011-03-01 14:40:00,35.87,35.9,35.87,35.88,10500.0,24.9732,24.9941,24.9732,24.9801,10500.0
2011-03-01 14:45:00,35.88,35.9,35.87,35.89,15800.0,24.9801,24.9941,24.9732,24.9871,15800.0
2011-03-01 14:50:00,35.89,35.91,35.88,35.89,18800.0,24.9871,25.001,24.9801,24.9871,18800.0
2011-03-01 14:55:00,35.89,35.92,35.86,35.87,16400.0,24.9871,25.008,24.9662,24.9732,16400.0
2011-03-01 15:00:00,35.87,35.92,35.86,35.89,25300.0,24.9732,25.008,24.9662,24.9871,25300.0
2011-03-01 15:05:00,35.89,35.89,35.79,35.8,17700.0,24.9871,24.9871,24.9175,24.9244,17700.0
2011-03-01 15:10:00,35.8,35.82,35.78,35.82,31100.0,24.9244,24.9384,24.9105,24.9384,31100.0
2011-03-01 15:15:00,35.83,36.04,35.83,36.04,20900.0,24.9453,25.0915,24.9453,25.0915,20900.0
2011-03-01 15:20:00,36.05,36.09,36.03,36.05,20200.0,25.0985,25.1263,25.0846,25.0985,20200.0
2011-03-01 15:25:00,36.06,36.07,36.01,36.02,23500.0,25.1055,25.1124,25.0706,25.0776,23500.0
2011-03-01 15:30:00,36.03,36.1,36.02,36.1,25100.0,25.0846,25.1333,25.0776,25.1333,25100.0
2011-03-01 15:35:00,36.09,36.15,36.05,36.11,35400.0,25.1263,25.1681,25.0985,25.1403,35400.0
2011-03-01 15:40:00,36.11,36.12,36.08,36.08,24900.0,25.1403,25.1472,25.1194,25.1194,24900.0
2011-03-01 15:45:00,36.09,36.12,36.0,36.02,51700.0,25.1263,25.1472,25.0637,25.0776,51700.0
2011-03-01 15:50:00,36.02,36.05,36.0,36.04,43100.0,25.0776,25.0985,25.0637,25.0915,43100.0
2011-03-01 15:55:00,36.04,36.05,36.0,36.0,46600.0,25.0915,25.0985,25.0637,25.0637,46600.0
2011-03-02 09:30:00,35.98,36.3,35.97,36.27,11600.0,25.0498,25.2725,25.0428,25.2517,11600.0
2011-03-02 09:35:00,36.17,36.2,35.96,35.98,7700.0,25.182,25.2029,25.0358,25.0498,7700.0
2011-03-02 09:40:00,36.09,36.19,36.09,36.1,4900.0,25.1263,25.196,25.1263,25.1333,4900.0
2011-03-02 09:45:00,36.09,36.14,36.03,36.14,3600.0,25.1263,25.1612,25.0846,25.1612,3600.0
2011-03-02 09:50:00,36.13,36.35,36.1,36.19,10100.0,25.1542,25.3074,25.1333,25.196,10100.0
2011-03-02 09:55:00,36.18,36.26,36.13,36.22,16400.0,25.189,25.2447,25.1542,25.2169,16400.0
2011-03-02 10:00:00,36.21,36.36,36.14,36.16,9200.0,25.2099,25.3143,25.1612,25.1751,9200.0
2011-03-02 10:05:00,36.21,36.44,36.2,36.25,19900.0,25.2099,25.37,25.2029,25.2377,19900.0
2011-03-02 10:10:00,36.27,36.27,36.15,36.16,25600.0,25.2517,25.2517,25.1681,25.1751,25600.0
2011-03-02 10:15:00,36.2,36.32,36.16,36.26,13800.0,25.2029,25.2865,25.1751,25.2447,13800.0
2011-03-02 10:20:00,36.27,36.34,36.26,36.32,16100.0,25.2517,25.3004,25.2447,25.2865,16100.0
2011-03-02 10:25:00,36.29,36.41,36.23,36.33,22800.0,25.2656,25.3491,25.2238,25.2934,22800.0
2011-03-02 10:30:00,36.32,36.44,36.25,36.44,15300.0,25.2865,25.37,25.2377,25.37,15300.0
2011-03-02 10:35:00,36.44,36.6,36.44,36.6,12100.0,25.37,25.4814,25.37,25.4814,12100.0
2011-03-02 10:40:00,36.61,36.69,36.55,36.55,9900.0,25.4884,25.5441,25.4466,25.4466,9900.0
2011-03-02 10:45:00,36.56,36.73,36.56,36.66,8600.0,25.4536,25.5719,25.4536,25.5232,8600.0
2011-03-02 10:50:00,36.69,36.78,36.6,36.7,10900.0,25.5441,25.6067,25.4814,25.551,10900.0
2011-03-02 10:55:00,36.72,36.79,36.65,36.67,13500.0,25.565,25.6137,25.5162,25.5301,13500.0
2011-03-02 11:00:00,36.68,36.8,36.66,36.77,12000.0,25.5371,25.6207,25.5232,25.5998,12000.0
2011-03-02 11:05:00,36.78,36.8,36.7,36.74,9500.0,25.6067,25.6207,25.551,25.5789,9500.0
2011-03-02 11:10:00,36.74,36.75,36.52,36.62,21900.0,25.5789,25.5858,25.4257,25.4953,21900.0
2011-03-02 11:15:00,36.64,36.71,36.57,36.6,9400.0,25.5093,25.558,25.4605,25.4814,9400.0
2011-03-02 11:20:00,36.63,36.73,36.63,36.72,11600.0,25.5023,25.5719,25.5023,25.565,11600.0
2011-03-02 11:25:00,36.74,36.74,36.52,36.54,21500.0,25.5789,25.5789,25.4257,25.4396,21500.0
2011-03-02 11:30:00,36.55,36.63,36.44,36.51,20700.0,25.4466,25.5023,25.37,25.4188,20700.0
2011-03-02 11:35:00,36.53,36.55,36.4,36.45,11300.0,25.4327,25.4466,25.3422,25.377,11300.0
2011-03-02 11:40:00,36.47,36.57,36.36,36.37,14100.0,25.3909,25.4605,25.3143,25.3213,14100.0
2011-03-02 11:45:00,36.32,36.33,36.24,36.31,11800.0,25.2865,25.2934,25.2308,25.2795,11800.0
2011-03-02 11:50:00,36.33,36.48,36.3,36.46,10300.0,25.2934,25.3979,25.2725,25.3839,10300.0
2011-03-02 11:55:00,36.44,36.44,36.34,36.38,4400.0,25.37,25.37,25.3004,25.3282,4400.0
2011-03-02 12:00:00,36.37,36.41,36.22,36.39,11000.0,25.3213,25.3491,25.2169,25.3352,11000.0
2011-03-02 12:05:00,36.4,36.43,36.34,36.43,5100.0,25.3422,25.3631,25.3004,25.3631,5100.0
2011-03-02 12:10:00,36.41,36.44,36.29,36.33,9000.0,25.3491,25.37,25.2656,25.2934,9000.0
2011-03-02 12:15:00,36.33,36.37,36.27,36.29,7000.0,25.2934,25.3213,25.2517,25.2656,7000.0
2011-03-02 12:20:00,36.32,36.43,36.32,36.43,5500.0,25.2865,25.3631,25.2865,25.3631,5500.0
2011-03-02 12:25:00,36.44,36.55,36.42,36.54,7400.0,25.37,25.4466,25.3561,25.4396,7400.0
2011-03-02 12:30:00,36.54,36.62,36.47,36.51,14300.0,25.4396,25.4953,25.3909,25.4188,14300.0
2011-03-02 12:35:00,36.52,36.68,36.52,36.64,8100.0,25.4257,25.5371,25.4257,25.5093,8100.0
2011-03-02 12:40:00,36.64,36.68,36.63,36.66,3600.0,25.5093,25.5371,25.5023,25.5232,3600.0
2011-03-02 12:45:00,36.67,36.75,36.67,36.75,3500.0,25.5301,25.5858,25.5301,25.5858,3500.0
2011-03-02 12:50:00,36.75,36.78,36.73,36.75,5000.0,25.5858,25.6067,25.5719,25.5858,5000.0
2011-03-02 12:55:00,36.75,36.75,36.65,36.67,9700.0,25.5858,25.5858,25.5162,25.5301,9700.0
2011-03-02 13:00:00,36.66,36.78,36.59,36.72,15100.0,25.5232,25.6067,25.4745,25.565,15100.0
2011-03-02 13:05:00,36.73,36.81,36.6,36.6,9000.0,25.5719,25.6276,25.4814,25.4814,9000.0
2011-03-02 13:10:00,36.6,36.64,36.59,36.64,11600.0,25.4814,25.5093,25.4745,25.5093,11600.0
2011-03-02 13:15:00,36.64,36.69,36.62,36.68,9700.0,25.5093,25.5441,25.4953,25.5371,9700.0
2011-03-02 13:20:00,36.66,36.77,36.66,36.75,7500.0,25.5232,25.5998,25.5232,25.5858,7500.0
2011-03-02 13:25:00,36.75,36.78,36.73,36.75,7100.0,25.5858,25.6067,25.5719,25.5858,7100.0
2011-03-02 13:30:00,36.74,36.8,36.69,36.69,7400.0,25.5789,25.6207,25.5441,25.5441,7400.0
2011-03-02 13:35:00,36.72,36.74,36.69,36.74,6700.0,25.565,25.5789,25.5441,25.5789,6700.0
2011-03-02 13:40:00,36.74,36.74,36.58,36.58,9200.0,25.5789,25.5789,25.4675,25.4675,9200.0
2011-03-02 13:45:00,36.58,36.69,36.55,36.67,7600.0,25.4675,25.5441,25.4466,25.5301,7600.0
2011-03-02 13:50:00,36.7,36.73,36.68,36.68,7900.0,25.551,25.5719,25.5371,25.5371,7900.0
2011-03-02 13:55:00,36.68,36.7,36.62,36.68,9700.0,25.5371,25.551,25.4953,25.5371,9700.0
2011-03-02 14:00:00,36.7,36.72,36.56,36.56,9800.0,25.551,25.565,25.4536,25.4536,9800.0
2011-03-02 14:05:00,36.58,36.77,36.58,36.71,10400.0,25.4675,25.5998,25.4675,25.558,10400.0
2011-03-02 14:10:00,36.72,36.87,36.72,36.8,9800.0,25.565,25.6694,25.565,25.6207,9800.0
2011-03-02 14:15:00,36.81,36.86,36.7,36.78,10000.0,25.6276,25.6624,25.551,25.6067,10000.0
2011-03-02 14:20:00,36.79,36.85,36.71,36.75,8900.0,25.6137,25.6555,25.558,25.5858,8900.0
2011-03-02 14:25:00,36.73,36.85,36.7,36.75,6000.0,25.5719,25.6555,25.551,25.5858,6000.0
2011-03-02 14:30:00,36.76,36.85,36.76,36.83,11300.0,25.5928,25.6555,25.5928,25.6415,11300.0
2011-03-02 14:35:00,36.83,36.92,36.83,36.89,10300.0,25.6415,25.7042,25.6415,25.6833,10300.0
2011-03-02 14:40:00,36.89,36.97,36.89,36.97,8600.0,25.6833,25.739,25.6833,25.739,8600.0
2011-03-02 14:45:00,36.99,37.02,36.98,37.02,8100.0,25.7529,25.7738,25.746,25.7738,8100.0
2011-03-02 14:50:00,37.03,37.03,36.96,36.97,12000.0,25.7808,25.7808,25.732,25.739,12000.0
2011-03-02 14:55:00,36.96,36.96,36.91,36.93,9400.0,25.732,25.732,25.6972,25.7112,9400.0
2011-03-02 15:00:00,36.94,36.99,36.92,36.99,6700.0,25.7181,25.7529,25.7042,25.7529,6700.0
2011-03-02 15:05:00,36.99,37.18,36.99,37.18,23600.0,25.7529,25.8852,25.7529,25.8852,23600.0
2011-03-02 15:10:00,37.17,37.17,37.03,37.03,9700.0,25.8783,25.8783,25.7808,25.7808,9700.0
2011-03-02 15:15:00,37.04,37.08,37.04,37.06,6600.0,25.7877,25.8156,25.7877,25.8017,6600.0
2011-03-02 15:20:00,37.08,37.11,37.05,37.07,9800.0,25.8156,25.8365,25.7947,25.8086,9800.0
2011-03-02 15:25:00,37.07,37.14,37.04,37.04,11500.0,25.8086,25.8574,25.7877,25.7877,11500.0
2011-03-02 15:30:00,37.05,37.09,37.01,37.02,21900.0,25.7947,25.8226,25.7669,25.7738,21900.0
2011-03-02 15:35:00,37.03,37.1,36.97,37.1,15200.0,25.7808,25.8295,25.739,25.8295,15200.0
2011-03-02 15:40:00,37.07,37.1,36.97,36.98,66300.0,25.8086,25.8295,25.739,25.746,66300.0
2011-03-02 15:45:00,36.99,37.0,36.95,37.0,40500.0,25.7529,25.7599,25.7251,25.7599,40500.0
2011-03-02 15:50:00,36.98,37.02,36.9,36.9,24700.0,25.746,25.7738,25.6903,25.6903,24700.0
2011-03-02 15:55:00,36.9,36.99,36.88,36.98,49400.0,25.6903,25.7529,25.6764,25.746,49400.0
2011-03-03 09:30:00,37.29,38.0,37.29,37.88,35900.0,25.9618,26.4561,25.9618,26.3726,35900.0
2011-03-03 09:35:00,37.81,37.89,37.45,37.56,11000.0,26.3238,26.3795,26.0732,26.1498,11000.0
2011-03-03 09:40:00,37.51,37.66,37.51,37.66,13500.0,26.115,26.2194,26.115,26.2194,13500.0
2011-03-03 09:45:00,37.65,37.8,37.65,37.65,14100.0,26.2124,26.3169,26.2124,26.2124,14100.0
2011-03-03 09:50:00,37.63,37.68,37.6,37.64,7200.0,26.1985,26.2333,26.1776,26.2055,7200.0
2011-03-03 09:55:00,37.61,37.68,37.6,37.63,8700.0,26.1846,26.2333,26.1776,26.1985,8700.0
2011-03-03 10:00:00,37.65,37.67,37.54,37.59,8500.0,26.2124,26.2264,26.1359,26.1707,8500.0
2011-03-03 10:05:00,37.57,37.59,37.54,37.57,11600.0,26.1567,26.1707,26.1359,26.1567,11600.0
2011-03-03 10:10:00,37.57,37.63,37.5,37.51,15800.0,26.1567,26.1985,26.108,26.115,15800.0
2011-03-03 10:15:00,37.51,37.56,37.37,37.39,20500.0,26.115,26.1498,26.0175,26.0314,20500.0
2011-03-03 10:20:00,37.39,37.43,37.28,37.43,11000.0,26.0314,26.0593,25.9548,26.0593,11000.0
2011-03-03 10:25:00,37.43,37.57,37.42,37.54,3800.0,26.0593,26.1567,26.0523,26.1359,3800.0
2011-03-03 10:30:00,37.51,37.51,37.33,37.37,22700.0,26.115,26.115,25.9896,26.0175,22700.0
2011-03-03 10:35:00,37.38,37.38,37.26,37.26,11000.0,26.0245,26.0245,25.9409,25.9409,11000.0
2011-03-03 10:40:00,37.28,37.47,37.28,37.47,34500.0,25.9548,26.0871,25.9548,26.0871,34500.0
2011-03-03 10:45:00,37.46,37.76,37.46,37.65,20500.0,26.0802,26.289,26.0802,26.2124,20500.0
2011-03-03 10:50:00,37.63,37.68,37.6,37.65,9900.0,26.1985,26.2333,26.1776,26.2124,9900.0
2011-03-03 10:55:00,37.63,37.65,37.53,37.58,21600.0,26.1985,26.2124,26.1289,26.1637,21600.0
2011-03-03 11:00:00,37.58,37.59,37.55,37.57,6700.0,26.1637,26.1707,26.1428,26.1567,6700.0
2011-03-03 11:05:00,37.58,37.61,37.55,37.59,8900.0,26.1637,26.1846,26.1428,26.1707,8900.0
2011-03-03 11:10:00,37.6,37.62,37.57,37.58,3600.0,26.1776,26.1916,26.1567,26.1637,3600.0
2011-03-03 11:15:00,37.6,37.64,37.6,37.62,2700.0,26.1776,26.2055,26.1776,26.1916,2700.0
2011-03-03 11:20:00,37.64,37.69,37.63,37.69,5200.0,26.2055,26.2403,26.1985,26.2403,5200.0
2011-03-03 11:25:00,37.69,37.72,37.66,37.7,7700.0,26.2403,26.2612,26.2194,26.2472,7700.0
2011-03-03 11:30:00,37.69,37.76,37.69,37.75,7700.0,26.2403,26.289,26.2403,26.2821,7700.0
2011-03-03 11:35:00,37.75,37.78,37.74,37.78,13500.0,26.2821,26.3029,26.2751,26.3029,13500.0
2011-03-03 11:40:00,37.78,37.8,37.75,37.77,4400.0,26.3029,26.3169,26.2821,26.296,4400.0
2011-03-03 11:45:00,37.78,37.85,37.78,37.83,10600.0,26.3029,26.3517,26.3029,26.3378,10600.0
2011-03-03 11:50:00,37.84,37.88,37.82,37.86,18700.0,26.3447,26.3726,26.3308,26.3586,18700.0
2011-03-03 11:55:00,37.87,37.91,37.86,37.91,26400.0,26.3656,26.3935,26.3586,26.3935,26400.0
2011-03-03 12:00:00,37.89,37.93,37.85,37.9,12400.0,26.3795,26.4074,26.3517,26.3865,12400.0
2011-03-03 12:05:00,37.9,37.96,37.9,37.95,6300.0,26.3865,26.4283,26.3865,26.4213,6300.0
2011-03-03 12:10:00,37.95,37.99,37.94,37.97,11500.0,26.4213,26.4491,26.4143,26.4352,11500.0
2011-03-03 12:15:00,37.98,38.01,37.98,37.99,23800.0,26.4422,26.4631,26.4422,26.4491,23800.0
2011-03-03 12:20:00,38.0,38.06,37.98,38.05,41900.0,26.4561,26.4979,26.4422,26.4909,41900.0
2011-03-03 12:25:00,38.05,38.07,37.95,37.95,38700.0,26.4909,26.5048,26.4213,26.4213,38700.0
2011-03-03 12:30:00,37.96,37.99,37.95,37.98,5100.0,26.4283,26.4491,26.4213,26.4422,5100.0
2011-03-03 12:35:00,37.98,38.0,37.98,37.99,5300.0,26.4422,26.4561,26.4422,26.4491,5300.0
2011-03-03 12:40:00,37.98,38.02,37.97,38.0,20100.0,26.4422,26.47,26.4352,26.4561,20100.0
2011-03-03 12:45:00,37.99,38.01,37.95,38.01,15100.0,26.4491,26.4631,26.4213,26.4631,15100.0
2011-03-03 12:50:00,38.0,38.02,37.99,38.0,27000.0,26.4561,26.47,26.4491,26.4561,27000.0
2011-03-03 12:55:00,38.0,38.0,37.92,37.96,14600.0,26.4561,26.4561,26.4004,26.4283,14600.0
2011-03-03 13:00:00,37.96,37.99,37.95,37.97,10100.0,26.4283,26.4491,26.4213,26.4352,10100.0
2011-03-03 13:05:00,37.97,38.0,37.94,37.97,13100.0,26.4352,26.4561,26.4143,26.4352,13100.0
2011-03-03 13:10:00,37.97,38.02,37.97,38.02,12600.0,26.4352,26.47,26.4352,26.47,12600.0
2011-03-03 13:15:00,38.01,38.03,37.99,38.01,7500.0,26.4631,26.477,26.4491,26.4631,7500.0
2011-03-03 13:20:00,38.0,38.0,37.97,37.98,3300.0,26.4561,26.4561,26.4352,26.4422,3300.0
2011-03-03 13:25:00,37.99,38.02,37.93,37.96,8900.0,26.4491,26.47,26.4074,26.4283,8900.0
2011-03-03 13:30:00,37.97,37.98,37.89,37.89,23000.0,26.4352,26.4422,26.3795,26.3795,23000.0
2011-03-03 13:35:00,37.91,37.92,37.84,37.84,14400.0,26.3935,26.4004,26.3447,26.3447,14400.0
2011-03-03 13:40:00,37.83,37.85,37.78,37.79,7800.0,26.3378,26.3517,26.3029,26.3099,7800.0
2011-03-03 13:45:00,37.77,37.8,37.73,37.8,6200.0,26.296,26.3169,26.2681,26.3169,6200.0
2011-03-03 13:50:00,37.78,37.81,37.77,37.8,2000.0,26.3029,26.3238,26.296,26.3169,2000.0
2011-03-03 13:55:00,37.79,37.79,37.74,37.74,3300.0,26.3099,26.3099,26.2751,26.2751,3300.0
2011-03-03 14:00:00,37.74,37.86,37.74,37.86,4700.0,26.2751,26.3586,26.2751,26.3586,4700.0
2011-03-03 14:05:00,37.86,37.86,37.83,37.83,4600.0,26.3586,26.3586,26.3378,26.3378,4600.0
2011-03-03 14:10:00,37.82,37.94,37.82,37.92,3300.0,26.3308,26.4143,26.3308,26.4004,3300.0
2011-03-03 14:15:00,37.92,37.99,37.92,37.92,13100.0,26.4004,26.4491,26.4004,26.4004,13100.0
2011-03-03 14:20:00,37.9,37.9,37.83,37.83,5200.0,26.3865,26.3865,26.3378,26.3378,5200.0
2011-03-03 14:25:00,37.83,37.9,37.83,37.9,5600.0,26.3378,26.3865,26.3378,26.3865,5600.0
2011-03-03 14:30:00,37.9,37.93,37.86,37.87,7200.0,26.3865,26.4074,26.3586,26.3656,7200.0
2011-03-03 14:35:00,37.88,37.98,37.88,37.89,9300.0,26.3726,26.4422,26.3726,26.3795,9300.0
2011-03-03 14:40:00,37.87,37.92,37.86,37.92,3900.0,26.3656,26.4004,26.3586,26.4004,3900.0
2011-03-03 14:45:00,37.93,37.93,37.9,37.9,4300.0,26.4074,26.4074,26.3865,26.3865,4300.0
2011-03-03 14:50:00,37.89,37.98,37.89,37.93,9300.0,26.3795,26.4422,26.3795,26.4074,9300.0
2011-03-03 14:55:00,37.93,37.96,37.9,37.96,4700.0,26.4074,26.4283,26.3865,26.4283,4700.0
2011-03-03 15:00:00,37.96,37.97,37.92,37.94,8300.0,26.4283,26.4352,26.4004,26.4143,8300.0
2011-03-03 15:05:00,37.95,38.0,37.95,37.97,10400.0,26.4213,26.4561,26.4213,26.4352,10400.0
2011-03-03 15:10:00,37.97,38.0,37.96,37.99,8100.0,26.4352,26.4561,26.4283,26.4491,8100.0
2011-03-03 15:15:00,37.98,37.99,37.95,37.99,8900.0,26.4422,26.4491,26.4213,26.4491,8900.0
2011-03-03 15:20:00,37.97,38.0,37.96,37.97,8800.0,26.4352,26.4561,26.4283,26.4352,8800.0
2011-03-03 15:25:00,37.97,37.97,37.9,37.91,10000.0,26.4352,26.4352,26.3865,26.3935,10000.0
2011-03-03 15:30:00,37.9,37.91,37.86,37.91,10200.0,26.3865,26.3935,26.3586,26.3935,10200.0
2011-03-03 15:35:00,37.91,37.93,37.88,37.93,12600.0,26.3935,26.4074,26.3726,26.4074,12600.0
2011-03-03 15:40:00,37.92,37.95,37.9,37.93,8100.0,26.4004,26.4213,26.3865,26.4074,8100.0
2011-03-03 15:45:00,37.94,37.98,37.92,37.95,29000.0,26.4143,26.4422,26.4004,26.4213,29000.0
2011-03-03 15:50:00,37.94,37.99,37.93,37.97,33500.0,26.4143,26.4491,26.4074,26.4352,33500.0
2011-03-03 15:55:00,37.97,37.98,37.95,37.96,28800.0,26.4352,26.4422,26.4213,26.4283,28800.0
2011-03-04 09:30:00,38.06,39.29,38.06,39.16,127300.0,26.4979,27.3542,26.4979,27.2637,127300.0
2011-03-04 09:35:00,39.1,39.16,38.81,38.81,135100.0,27.2219,27.2637,27.02,27.02,135100.0
2011-03-04 09:40:00,38.8,38.87,38.6,38.63,73000.0,27.0131,27.0618,26.8738,26.8947,73000.0
2011-03-04 09:45:00,38.62,38.65,38.45,38.47,43200.0,26.8878,26.9087,26.7694,26.7833,43200.0
2011-03-04 09:50:00,38.44,38.74,38.4,38.71,31000.0,26.7624,26.9713,26.7346,26.9504,31000.0
2011-03-04 09:55:00,38.74,38.82,38.62,38.66,23000.0,26.9713,27.027,26.8878,26.9156,23000.0
2011-03-04 10:00:00,38.66,38.77,38.6,38.6,20700.0,26.9156,26.9922,26.8738,26.8738,20700.0
2011-03-04 10:05:00,38.6,38.7,38.52,38.58,54900.0,26.8738,26.9435,26.8181,26.8599,54900.0
2011-03-04 10:10:00,38.56,38.57,38.38,38.4,31600.0,26.846,26.853,26.7207,26.7346,31600.0
2011-03-04 10:15:00,38.44,38.46,38.34,38.35,22300.0,26.7624,26.7764,26.6928,26.6998,22300.0
2011-03-04 10:20:00,38.35,38.45,38.31,38.45,18900.0,26.6998,26.7694,26.6719,26.7694,18900.0
2011-03-04 10:25:00,38.45,38.47,38.35,38.39,16600.0,26.7694,26.7833,26.6998,26.7276,16600.0
2011-03-04 10:30:00,38.41,38.43,38.27,38.34,36100.0,26.7416,26.7555,26.6441,26.6928,36100.0
2011-03-04 10:35:00,38.34,38.34,38.26,38.33,32500.0,26.6928,26.6928,26.6371,26.6859,32500.0
2011-03-04 10:40:00,38.33,38.33,38.2,38.2,10600.0,26.6859,26.6859,26.5954,26.5954,10600.0
2011-03-04 10:45:00,38.22,38.29,38.21,38.21,9700.0,26.6093,26.658,26.6023,26.6023,9700.0
2011-03-04 10:50:00,38.22,38.29,38.22,38.25,13700.0,26.6093,26.658,26.6093,26.6302,13700.0
2011-03-04 10:55:00,38.24,38.26,38.22,38.26,11200.0,26.6232,26.6371,26.6093,26.6371,11200.0
2011-03-04 11:00:00,38.26,38.28,38.22,38.28,6200.0,26.6371,26.6511,26.6093,26.6511,6200.0
2011-03-04 11:05:00,38.28,38.3,38.22,38.25,5300.0,26.6511,26.665,26.6093,26.6302,5300.0
2011-03-04 11:10:00,38.23,38.29,38.17,38.29,21000.0,26.6162,26.658,26.5745,26.658,21000.0
2011-03-04 11:15:00,38.27,38.3,38.19,38.2,8800.0,26.6441,26.665,26.5884,26.5954,8800.0
2011-03-04 11:20:00,38.2,38.24,38.18,38.24,4800.0,26.5954,26.6232,26.5814,26.6232,4800.0
2011-03-04 11:25:00,38.24,38.25,38.12,38.12,11400.0,26.6232,26.6302,26.5397,26.5397,11400.0
2011-03-04 11:30:00,38.13,38.26,38.11,38.26,12500.0,26.5466,26.6371,26.5327,26.6371,12500.0
2011-03-04 11:35:00,38.24,38.25,38.23,38.23,4500.0,26.6232,26.6302,26.6162,26.6162,4500.0
2011-03-04 11:40:00,38.23,38.23,38.01,38.01,18100.0,26.6162,26.6162,26.4631,26.4631,18100.0
2011-03-04 11:45:00,38.01,38.16,37.99,38.13,46800.0,26.4631,26.5675,26.4491,26.5466,46800.0
2011-03-04 11:50:00,38.15,38.16,38.08,38.09,6000.0,26.5605,26.5675,26.5118,26.5188,6000.0
2011-03-04 11:55:00,38.07,38.07,38.02,38.02,17600.0,26.5048,26.5048,26.47,26.47,17600.0
2011-03-04 12:00:00,38.03,38.04,37.99,38.0,11200.0,26.477,26.484,26.4491,26.4561,11200.0
2011-03-04 12:05:00,38.0,38.0,37.9,37.96,19400.0,26.4561,26.4561,26.3865,26.4283,19400.0
2011-03-04 12:10:00,37.94,37.94,37.87,37.88,6700.0,26.4143,26.4143,26.3656,26.3726,6700.0
2011-03-04 12:15:00,37.89,37.9,37.77,37.78,10700.0,26.3795,26.3865,26.296,26.3029,10700.0
2011-03-04 12:20:00,37.8,37.81,37.68,37.75,11400.0,26.3169,26.3238,26.2333,26.2821,11400.0
2011-03-04 12:25:00,37.78,37.92,37.78,37.91,12100.0,26.3029,26.4004,26.3029,26.3935,12100.0
2011-03-04 12:30:00,37.93,37.93,37.88,37.91,4800.0,26.4074,26.4074,26.3726,26.3935,4800.0
2011-03-04 12:35:00,37.91,37.91,37.84,37.9,6200.0,26.3935,26.3935,26.3447,26.3865,6200.0
2011-03-04 12:40:00,37.88,37.9,37.88,37.88,4200.0,26.3726,26.3865,26.3726,26.3726,4200.0
2011-03-04 12:45:00,37.89,37.93,37.88,37.91,5800.0,26.3795,26.4074,26.3726,26.3935,5800.0
2011-03-04 12:50:00,37.91,37.92,37.86,37.89,3400.0,26.3935,26.4004,26.3586,26.3795,3400.0
2011-03-04 12:55:00,37.89,37.89,37.84,37.85,1500.0,26.3795,26.3795,26.3447,26.3517,1500.0
2011-03-04 13:00:00,37.86,37.92,37.86,37.86,4700.0,26.3586,26.4004,26.3586,26.3586,4700.0
2011-03-04 13:05:00,37.87,37.95,37.87,37.95,7100.0,26.3656,26.4213,26.3656,26.4213,7100.0
2011-03-04 13:10:00,37.95,37.95,37.9,37.93,10700.0,26.4213,26.4213,26.3865,26.4074,10700.0
2011-03-04 13:15:00,37.94,37.95,37.93,37.94,5700.0,26.4143,26.4213,26.4074,26.4143,5700.0
2011-03-04 13:20:00,37.95,38.01,37.95,38.0,3000.0,26.4213,26.4631,26.4213,26.4561,3000.0
2011-03-04 13:25:00,38.0,38.04,37.99,38.02,5200.0,26.4561,26.484,26.4491,26.47,5200.0
2011-03-04 13:30:00,38.04,38.08,38.03,38.05,4000.0,26.484,26.5118,26.477,26.4909,4000.0
2011-03-04 13:35:00,38.06,38.13,38.06,38.09,5100.0,26.4979,26.5466,26.4979,26.5188,5100.0
2011-03-04 13:40:00,38.09,38.09,37.99,37.99,6800.0,26.5188,26.5188,26.4491,26.4491,6800.0
2011-03-04 13:45:00,38.01,38.03,37.99,38.01,7500.0,26.4631,26.477,26.4491,26.4631,7500.0
2011-03-04 13:50:00,38.03,38.06,37.97,37.98,3600.0,26.477,26.4979,26.4352,26.4422,3600.0
2011-03-04 13:55:00,37.98,38.07,37.98,38.03,6300.0,26.4422,26.5048,26.4422,26.477,6300.0
2011-03-04 14:00:00,38.03,38.05,37.95,37.97,4400.0,26.477,26.4909,26.4213,26.4352,4400.0
2011-03-04 14:05:00,37.96,37.99,37.93,37.93,6800.0,26.4283,26.4491,26.4074,26.4074,6800.0
2011-03-04 14:10:00,37.93,38.0,37.93,38.0,8900.0,26.4074,26.4561,26.4074,26.4561,8900.0
2011-03-04 14:15:00,38.0,38.06,38.0,38.04,24700.0,26.4561,26.4979,26.4561,26.484,24700.0
2011-03-04 14:20:00,38.03,38.14,38.03,38.12,8000.0,26.477,26.5536,26.477,26.5397,8000.0
2011-03-04 14:25:00,38.11,38.11,38.07,38.08,8700.0,26.5327,26.5327,26.5048,26.5118,8700.0
2011-03-04 14:30:00,38.08,38.09,38.05,38.05,9200.0,26.5118,26.5188,26.4909,26.4909,9200.0
2011-03-04 14:35:00,38.05,38.12,38.05,38.1,12600.0,26.4909,26.5397,26.4909,26.5257,12600.0
2011-03-04 14:40:00,38.13,38.17,38.13,38.14,12700.0,26.5466,26.5745,26.5466,26.5536,12700.0
2011-03-04 14:45:00,38.15,38.17,38.1,38.11,12500.0,26.5605,26.5745,26.5257,26.5327,12500.0
2011-03-04 14:50:00,38.1,38.13,38.09,38.11,11900.0,26.5257,26.5466,26.5188,26.5327,11900.0
2011-03-04 14:55:00,38.11,38.14,38.11,38.13,12700.0,26.5327,26.5536,26.5327,26.5466,12700.0
2011-03-04 15:00:00,38.13,38.24,38.12,38.22,26100.0,26.5466,26.6232,26.5397,26.6093,26100.0
2011-03-04 15:05:00,38.22,38.23,38.19,38.19,29400.0,26.6093,26.6162,26.5884,26.5884,29400.0
2011-03-04 15:10:00,38.2,38.25,38.17,38.18,23400.0,26.5954,26.6302,26.5745,26.5814,23400.0
2011-03-04 15:15:00,38.17,38.18,38.13,38.18,22400.0,26.5745,26.5814,26.5466,26.5814,22400.0
2011-03-04 15:20:00,38.18,38.2,38.11,38.15,17300.0,26.5814,26.5954,26.5327,26.5605,17300.0
2011-03-04 15:25:00,38.15,38.18,38.13,38.15,9500.0,26.5605,26.5814,26.5466,26.5605,9500.0
2011-03-04 15:30:00,38.15,38.16,38.05,38.09,26900.0,26.5605,26.5675,26.4909,26.5188,26900.0
2011-03-04 15:35:00,38.1,38.13,38.08,38.12,47300.0,26.5257,26.5466,26.5118,26.5397,47300.0
2011-03-04 15:40:00,38.11,38.13,38.09,38.13,23500.0,26.5327,26.5466,26.5188,26.5466,23500.0
2011-03-04 15:45:00,38.13,38.21,38.1,38.16,43400.0,26.5466,26.6023,26.5257,26.5675,43400.0
2011-03-04 15:50:00,38.15,38.22,38.15,38.22,54500.0,26.5605,26.6093,26.5605,26.6093,54500.0
2011-03-04 15:55:00,38.22,38.24,38.19,38.24,60700.0,26.6093,26.6232,26.5884,26.6232,60700.0
2011-03-07 09:30:00,38.5,38.94,38.42,38.82,24000.0,26.8042,27.1106,26.7485,27.027,24000.0
2011-03-07 09:35:00,38.72,38.84,38.61,38.79,45600.0,26.9574,27.0409,26.8808,27.0061,45600.0
2011-03-07 09:40:00,38.76,38.91,38.71,38.89,40000.0,26.9852,27.0897,26.9504,27.0757,40000.0
2011-03-07 09:45:00,38.9,38.97,38.81,38.88,40000.0,27.0827,27.1314,27.02,27.0688,40000.0
2011-03-07 09:50:00,38.87,38.95,38.58,38.58,37100.0,27.0618,27.1175,26.8599,26.8599,37100.0
2011-03-07 09:55:00,38.65,38.68,38.42,38.5,40500.0,26.9087,26.9295,26.7485,26.8042,40500.0
2011-03-07 10:00:00,38.52,38.53,38.35,38.49,42100.0,26.8181,26.8251,26.6998,26.7973,42100.0
2011-03-07 10:05:00,38.49,38.56,38.4,38.42,28100.0,26.7973,26.846,26.7346,26.7485,28100.0
2011-03-07 10:10:00,38.42,38.61,38.41,38.44,14500.0,26.7485,26.8808,26.7416,26.7624,14500.0
2011-03-07 10:15:00,38.43,38.43,38.28,38.28,22800.0,26.7555,26.7555,26.6511,26.6511,22800.0
2011-03-07 10:20:00,38.3,38.3,38.09,38.2,20400.0,26.665,26.665,26.5188,26.5954,20400.0
2011-03-07 10:25:00,38.2,38.21,38.01,38.05,33300.0,26.5954,26.6023,26.4631,26.4909,33300.0
2011-03-07 10:30:00,38.05,38.05,37.94,37.98,12100.0,26.4909,26.4909,26.4143,26.4422,12100.0
2011-03-07 10:35:00,37.97,37.97,37.84,37.85,6800.0,26.4352,26.4352,26.3447,26.3517,6800.0
2011-03-07 10:40:00,37.85,37.88,37.71,37.77,21600.0,26.3517,26.3726,26.2542,26.296,21600.0
2011-03-07 10:45:00,37.77,37.92,37.76,37.89,19100.0,26.296,26.4004,26.289,26.3795,19100.0
2011-03-07 10:50:00,37.89,37.98,37.89,37.96,8900.0,26.3795,26.4422,26.3795,26.4283,8900.0
2011-03-07 10:55:00,37.98,38.06,37.94,37.98,15800.0,26.4422,26.4979,26.4143,26.4422,15800.0
2011-03-07 11:00:00,37.97,37.97,37.85,37.91,15300.0,26.4352,26.4352,26.3517,26.3935,15300.0
2011-03-07 11:05:00,37.94,37.96,37.86,37.92,23000.0,26.4143,26.4283,26.3586,26.4004,23000.0
2011-03-07 11:10:00,37.93,37.94,37.8,37.8,11400.0,26.4074,26.4143,26.3169,26.3169,11400.0
2011-03-07 11:15:00,37.8,37.8,37.67,37.77,13100.0,26.3169,26.3169,26.2264,26.296,13100.0
2011-03-07 11:20:00,37.77,37.77,37.7,37.74,8100.0,26.296,26.296,26.2472,26.2751,8100.0
2011-03-07 11:25:00,37.77,37.78,37.69,37.7,5900.0,26.296,26.3029,26.2403,26.2472,5900.0
2011-03-07 11:30:00,37.69,37.7,37.6,37.66,13700.0,26.2403,26.2472,26.1776,26.2194,13700.0
2011-03-07 11:35:00,37.64,37.7,37.64,37.66,7300.0,26.2055,26.2472,26.2055,26.2194,7300.0
2011-03-07 11:40:00,37.66,37.74,37.66,37.68,10300.0,26.2194,26.2751,26.2194,26.2333,10300.0
2011-03-07 11:45:00,37.68,37.69,37.62,37.63,4300.0,26.2333,26.2403,26.1916,26.1985,4300.0
2011-03-07 11:50:00,37.62,37.64,37.53,37.62,7300.0,26.1916,26.2055,26.1289,26.1916,7300.0
2011-03-07 11:55:00,37.64,37.7,37.62,37.7,3700.0,26.2055,26.2472,26.1916,26.2472,3700.0
2011-03-07 12:00:00,37.7,37.7,37.62,37.66,8200.0,26.2472,26.2472,26.1916,26.2194,8200.0
2011-03-07 12:05:00,37.68,37.85,37.67,37.85,9500.0,26.2333,26.3517,26.2264,26.3517,9500.0
2011-03-07 12:10:00,37.83,37.83,37.77,37.82,3900.0,26.3378,26.3378,26.296,26.3308,3900.0
2011-03-07 12:15:00,37.81,37.82,37.71,37.71,6500.0,26.3238,26.3308,26.2542,26.2542,6500.0
2011-03-07 12:20:00,37.7,37.78,37.68,37.7,6300.0,26.2472,26.3029,26.2333,26.2472,6300.0
2011-03-07 12:25:00,37.73,37.8,37.69,37.69,4400.0,26.2681,26.3169,26.2403,26.2403,4400.0
2011-03-07 12:30:00,37.7,37.78,37.69,37.72,7000.0,26.2472,26.3029,26.2403,26.2612,7000.0
2011-03-07 12:35:00,37.73,37.78,37.7,37.77,6300.0,26.2681,26.3029,26.2472,26.296,6300.0
2011-03-07 12:40:00,37.78,37.78,37.71,37.72,6000.0,26.3029,26.3029,26.2542,26.2612,6000.0
2011-03-07 12:45:00,37.73,37.74,37.69,37.72,8300.0,26.2681,26.2751,26.2403,26.2612,8300.0
2011-03-07 12:50:00,37.72,37.76,37.7,37.74,10900.0,26.2612,26.289,26.2472,26.2751,10900.0
2011-03-07 12:55:00,37.76,37.78,37.68,37.76,16800.0,26.289,26.3029,26.2333,26.289,16800.0
2011-03-07 13:00:00,37.77,37.77,37.65,37.66,10100.0,26.296,26.296,26.2124,26.2194,10100.0
2011-03-07 13:05:00,37.69,37.69,37.64,37.65,8700.0,26.2403,26.2403,26.2055,26.2124,8700.0
2011-03-07 13:10:00,37.64,37.65,37.54,37.6,18700.0,26.2055,26.2124,26.1359,26.1776,18700.0
2011-03-07 13:15:00,37.6,37.65,37.57,37.6,18300.0,26.1776,26.2124,26.1567,26.1776,18300.0
2011-03-07 13:20:00,37.61,37.62,37.53,37.56,14000.0,26.1846,26.1916,26.1289,26.1498,14000.0
2011-03-07 13:25:00,37.57,37.61,37.55,37.56,6800.0,26.1567,26.1846,26.1428,26.1498,6800.0
2011-03-07 13:30:00,37.56,37.62,37.51,37.58,7100.0,26.1498,26.1916,26.115,26.1637,7100.0
2011-03-07 13:35:00,37.59,37.72,37.59,37.69,25400.0,26.1707,26.2612,26.1707,26.2403,25400.0
2011-03-07 13:40:00,37.69,37.72,37.67,37.7,18300.0,26.2403,26.2612,26.2264,26.2472,18300.0
2011-03-07 13:45:00,37.69,37.71,37.62,37.71,11300.0,26.2403,26.2542,26.1916,26.2542,11300.0
2011-03-07 13:50:00,37.69,37.69,37.56,37.58,12600.0,26.2403,26.2403,26.1498,26.1637,12600.0
2011-03-07 13:55:00,37.59,37.68,37.51,37.51,9000.0,26.1707,26.2333,26.115,26.115,9000.0
2011-03-07 14:00:00,37.51,37.61,37.49,37.54,7900.0,26.115,26.1846,26.101,26.1359,7900.0
2011-03-07 14:05:00,37.54,37.63,37.54,37.55,7400.0,26.1359,26.1985,26.1359,26.1428,7400.0
2011-03-07 14:10:00,37.55,37.55,37.46,37.47,14500.0,26.1428,26.1428,26.0802,26.0871,14500.0
2011-03-07 14:15:00,37.47,37.63,37.47,37.63,7200.0,26.0871,26.1985,26.0871,26.1985,7200.0
2011-03-07 14:20:00,37.63,37.67,37.57,37.65,16400.0,26.1985,26.2264,26.1567,26.2124,16400.0
2011-03-07 14:25:00,37.65,37.68,37.61,37.62,5200.0,26.2124,26.2333,26.1846,26.1916,5200.0
2011-03-07 14:30:00,37.61,37.65,37.59,37.59,3700.0,26.1846,26.2124,26.1707,26.1707,3700.0
2011-03-07 14:35:00,37.59,37.65,37.55,37.58,9100.0,26.1707,26.2124,26.1428,26.1637,9100.0
2011-03-07 14:40:00,37.55,37.59,37.5,37.57,6700.0,26.1428,26.1707,26.108,26.1567,6700.0
2011-03-07 14:45:00,37.57,37.69,37.57,37.61,10200.0,26.1567,26.2403,26.1567,26.1846,10200.0
2011-03-07 14:50:00,37.61,37.69,37.6,37.69,8300.0,26.1846,26.2403,26.1776,26.2403,8300.0
2011-03-07 14:55:00,37.67,37.73,37.66,37.7,14200.0,26.2264,26.2681,26.2194,26.2472,14200.0
2011-03-07 15:00:00,37.69,37.76,37.68,37.71,13900.0,26.2403,26.289,26.2333,26.2542,13900.0
2011-03-07 15:05:00,37.71,37.81,37.71,37.79,10700.0,26.2542,26.3238,26.2542,26.3099,10700.0
2011-03-07 15:10:00,37.77,37.9,37.77,37.87,30100.0,26.296,26.3865,26.296,26.3656,30100.0
2011-03-07 15:15:00,37.87,37.89,37.8,37.83,15900.0,26.3656,26.3795,26.3169,26.3378,15900.0
2011-03-07 15:20:00,37.83,37.91,37.82,37.91,19600.0,26.3378,26.3935,26.3308,26.3935,19600.0
2011-03-07 15:25:00,37.92,37.94,37.86,37.88,40700.0,26.4004,26.4143,26.3586,26.3726,40700.0
2011-03-07 15:30:00,37.88,37.88,37.8,37.88,26600.0,26.3726,26.3726,26.3169,26.3726,26600.0
2011-03-07 15:35:00,37.87,37.88,37.74,37.76,31400.0,26.3656,26.3726,26.2751,26.289,31400.0
2011-03-07 15:40:00,37.77,37.82,37.74,37.79,22100.0,26.296,26.3308,26.2751,26.3099,22100.0
2011-03-07 15:45:00,37.8,37.86,37.76,37.79,49600.0,26.3169,26.3586,26.289,26.3099,49600.0
2011-03-07 15:50:00,37.79,37.84,37.73,37.79,51500.0,26.3099,26.3447,26.2681,26.3099,51500.0
2011-03-07 15:55:00,37.79,37.84,37.65,37.71,78600.0,26.3099,26.3447,26.2124,26.2542,78600.0
2011-03-08 09:30:00,39.59,39.93,39.25,39.65,528300.0,27.5631,27.7998,27.3264,27.6049,528300.0
2011-03-08 09:35:00,39.66,39.68,39.25,39.49,364800.0,27.6118,27.6257,27.3264,27.4935,364800.0
2011-03-08 09:40:00,39.5,39.67,39.4,39.59,329300.0,27.5004,27.6188,27.4308,27.5631,329300.0
2011-03-08 09:45:00,39.58,39.76,39.34,39.72,227100.0,27.5561,27.6814,27.389,27.6536,227100.0
2011-03-08 09:50:00,39.72,39.77,39.49,39.64,132500.0,27.6536,27.6884,27.4935,27.5979,132500.0
2011-03-08 09:55:00,39.62,39.81,39.59,39.79,123100.0,27.584,27.7163,27.5631,27.7023,123100.0
2011-03-08 10:00:00,39.78,39.92,39.53,39.74,174200.0,27.6954,27.7928,27.5213,27.6675,174200.0
2011-03-08 10:05:00,39.73,39.88,39.52,39.57,128400.0,27.6606,27.765,27.5144,27.5492,128400.0
2011-03-08 10:10:00,39.57,39.69,39.0,39.39,353500.0,27.5492,27.6327,27.1523,27.4238,353500.0
2011-03-08 10:15:00,39.39,39.48,39.3,39.38,70600.0,27.4238,27.4865,27.3612,27.4169,70600.0
2011-03-08 10:20:00,39.38,39.47,39.33,39.33,74000.0,27.4169,27.4795,27.3821,27.3821,74000.0
2011-03-08 10:25:00,39.38,39.4,39.15,39.37,74100.0,27.4169,27.4308,27.2568,27.4099,74100.0
2011-03-08 10:30:00,39.37,39.39,39.14,39.14,79700.0,27.4099,27.4238,27.2498,27.2498,79700.0
2011-03-08 10:35:00,39.16,39.37,39.11,39.3,55300.0,27.2637,27.4099,27.2289,27.3612,55300.0
2011-03-08 10:40:00,39.31,39.36,39.16,39.26,56100.0,27.3682,27.403,27.2637,27.3333,56100.0
2011-03-08 10:45:00,39.28,39.45,39.24,39.36,55300.0,27.3473,27.4656,27.3194,27.403,55300.0
2011-03-08 10:50:00,39.35,39.48,39.33,39.39,64300.0,27.396,27.4865,27.3821,27.4238,64300.0
2011-03-08 10:55:00,39.4,39.5,39.32,39.49,40800.0,27.4308,27.5004,27.3751,27.4935,40800.0
2011-03-08 11:00:00,39.5,39.62,39.42,39.58,112600.0,27.5004,27.584,27.4447,27.5561,112600.0
2011-03-08 11:05:00,39.58,39.7,39.55,39.66,40700.0,27.5561,27.6397,27.5352,27.6118,40700.0
2011-03-08 11:10:00,39.66,39.85,39.64,39.81,41300.0,27.6118,27.7441,27.5979,27.7163,41300.0
2011-03-08 11:15:00,39.78,39.93,39.75,39.93,56100.0,27.6954,27.7998,27.6745,27.7998,56100.0
2011-03-08 11:20:00,39.93,39.94,39.65,39.91,71700.0,27.7998,27.8068,27.6049,27.7859,71700.0
2011-03-08 11:25:00,39.91,39.94,39.75,39.94,46300.0,27.7859,27.8068,27.6745,27.8068,46300.0
2011-03-08 11:30:00,39.94,39.96,39.8,39.91,45200.0,27.8068,27.8207,27.7093,27.7859,45200.0
2011-03-08 11:35:00,39.9,39.91,39.81,39.9,21300.0,27.7789,27.7859,27.7163,27.7789,21300.0
2011-03-08 11:40:00,39.9,39.92,39.81,39.85,25300.0,27.7789,27.7928,27.7163,27.7441,25300.0
2011-03-08 11:45:00,39.86,39.92,39.84,39.89,40200.0,27.7511,27.7928,27.7371,27.772,40200.0
2011-03-08 11:50:00,39.91,39.94,39.86,39.88,29800.0,27.7859,27.8068,27.7511,27.765,29800.0
2011-03-08 11:55:00,39.89,39.92,39.7,39.86,34000.0,27.772,27.7928,27.6397,27.7511,34000.0
2011-03-08 12:00:00,39.85,39.9,39.62,39.79,28400.0,27.7441,27.7789,27.584,27.7023,28400.0
2011-03-08 12:05:00,39.79,39.94,39.7,39.94,26400.0,27.7023,27.8068,27.6397,27.8068,26400.0
2011-03-08 12:10:00,39.93,40.26,39.93,40.18,119000.0,27.7998,28.0296,27.7998,27.9739,119000.0
2011-03-08 12:15:00,40.18,40.26,40.07,40.22,29800.0,27.9739,28.0296,27.8973,28.0017,29800.0
2011-03-08 12:20:00,40.22,40.23,40.03,40.16,19000.0,28.0017,28.0087,27.8694,27.9599,19000.0
2011-03-08 12:25:00,40.14,40.22,40.08,40.12,30200.0,27.946,28.0017,27.9042,27.9321,30200.0
2011-03-08 12:30:00,40.11,40.12,39.99,40.07,23500.0,27.9251,27.9321,27.8416,27.8973,23500.0
2011-03-08 12:35:00,40.07,40.12,40.02,40.04,17900.0,27.8973,27.9321,27.8625,27.8764,17900.0
2011-03-08 12:40:00,40.03,40.1,39.99,40.07,18000.0,27.8694,27.9182,27.8416,27.8973,18000.0
2011-03-08 12:45:00,40.06,40.11,40.03,40.09,18700.0,27.8903,27.9251,27.8694,27.9112,18700.0
2011-03-08 12:50:00,40.07,40.18,40.04,40.04,29500.0,27.8973,27.9739,27.8764,27.8764,29500.0
2011-03-08 12:55:00,40.05,40.09,40.0,40.03,12800.0,27.8833,27.9112,27.8485,27.8694,12800.0
2011-03-08 13:00:00,40.01,40.09,40.01,40.09,16900.0,27.8555,27.9112,27.8555,27.9112,16900.0
2011-03-08 13:05:00,40.09,40.11,40.06,40.09,33300.0,27.9112,27.9251,27.8903,27.9112,33300.0
2011-03-08 13:10:00,40.09,40.11,40.01,40.03,25100.0,27.9112,27.9251,27.8555,27.8694,25100.0
2011-03-08 13:15:00,40.05,40.09,40.03,40.05,20700.0,27.8833,27.9112,27.8694,27.8833,20700.0
2011-03-08 13:20:00,40.05,40.07,39.78,39.79,100800.0,27.8833,27.8973,27.6954,27.7023,100800.0
2011-03-08 13:25:00,39.81,39.81,39.66,39.68,45800.0,27.7163,27.7163,27.6118,27.6257,45800.0
2011-03-08 13:30:00,39.73,39.89,39.72,39.89,14800.0,27.6606,27.772,27.6536,27.772,14800.0
2011-03-08 13:35:00,39.89,39.95,39.76,39.83,18000.0,27.772,27.8137,27.6814,27.7302,18000.0
2011-03-08 13:40:00,39.83,39.93,39.83,39.84,8600.0,27.7302,27.7998,27.7302,27.7371,8600.0
2011-03-08 13:45:00,39.84,39.96,39.79,39.92,14800.0,27.7371,27.8207,27.7023,27.7928,14800.0
2011-03-08 13:50:00,39.9,39.92,39.86,39.9,23100.0,27.7789,27.7928,27.7511,27.7789,23100.0
2011-03-08 13:55:00,39.89,39.9,39.89,39.9,14900.0,27.772,27.7789,27.772,27.7789,14900.0
2011-03-08 14:00:00,39.9,39.9,39.67,39.73,36600.0,27.7789,27.7789,27.6188,27.6606,36600.0
2011-03-08 14:05:00,39.73,39.73,39.6,39.7,32200.0,27.6606,27.6606,27.5701,27.6397,32200.0
2011-03-08 14:10:00,39.69,39.69,39.47,39.54,41200.0,27.6327,27.6327,27.4795,27.5283,41200.0
2011-03-08 14:15:00,39.56,39.73,39.55,39.69,26900.0,27.5422,27.6606,27.5352,27.6327,26900.0
2011-03-08 14:20:00,39.71,39.71,39.59,39.6,14300.0,27.6466,27.6466,27.5631,27.5701,14300.0
2011-03-08 14:25:00,39.62,39.69,39.56,39.56,13900.0,27.584,27.6327,27.5422,27.5422,13900.0
2011-03-08 14:30:00,39.57,39.62,39.54,39.57,21200.0,27.5492,27.584,27.5283,27.5492,21200.0
2011-03-08 14:35:00,39.58,39.65,39.58,39.63,13700.0,27.5561,27.6049,27.5561,27.5909,13700.0
2011-03-08 14:40:00,39.65,39.82,39.65,39.81,22700.0,27.6049,27.7232,27.6049,27.7163,22700.0
2011-03-08 14:45:00,39.81,39.98,39.81,39.95,32100.0,27.7163,27.8346,27.7163,27.8137,32100.0
2011-03-08 14:50:00,39.97,39.97,39.86,39.95,26600.0,27.8277,27.8277,27.7511,27.8137,26600.0
2011-03-08 14:55:00,39.96,40.1,39.95,40.09,49400.0,27.8207,27.9182,27.8137,27.9112,49400.0
2011-03-08 15:00:00,40.09,40.18,40.07,40.14,46700.0,27.9112,27.9739,27.8973,27.946,46700.0
2011-03-08 15:05:00,40.14,40.26,40.14,40.25,42500.0,27.946,28.0296,27.946,28.0226,42500.0
2011-03-08 15:10:00,40.25,40.26,40.03,40.08,44200.0,28.0226,28.0296,27.8694,27.9042,44200.0
2011-03-08 15:15:00,40.07,40.19,40.06,40.1,35800.0,27.8973,27.9808,27.8903,27.9182,35800.0
2011-03-08 15:20:00,40.11,40.14,39.97,40.0,40600.0,27.9251,27.946,27.8277,27.8485,40600.0
2011-03-08 15:25:00,39.99,40.0,39.76,39.85,62200.0,27.8416,27.8485,27.6814,27.7441,62200.0
2011-03-08 15:30:00,39.86,39.9,39.81,39.9,20600.0,27.7511,27.7789,27.7163,27.7789,20600.0
2011-03-08 15:35:00,39.89,39.91,39.89,39.9,27300.0,27.772,27.7859,27.772,27.7789,27300.0
2011-03-08 15:40:00,39.9,39.95,39.87,39.95,72600.0,27.7789,27.8137,27.758,27.8137,72600.0
2011-03-08 15:45:00,39.95,40.0,39.89,40.0,46500.0,27.8137,27.8485,27.772,27.8485,46500.0
2011-03-08 15:50:00,40.0,40.0,39.88,39.95,79000.0,27.8485,27.8485,27.765,27.8137,79000.0
2011-03-08 15:55:00,39.95,39.95,39.75,39.93,196800.0,27.8137,27.8137,27.6745,27.7998,196800.0
2011-03-09 09:30:00,40.03,40.34,39.77,40.14,58300.0,27.8694,28.0853,27.6884,27.946,58300.0
2011-03-09 09:35:00,40.14,40.44,39.9,40.23,67200.0,27.946,28.1549,27.7789,28.0087,67200.0
2011-03-09 09:40:00,40.21,40.44,39.86,40.4,59300.0,27.9947,28.1549,27.7511,28.127,59300.0
2011-03-09 09:45:00,40.39,40.49,40.28,40.42,67700.0,28.1201,28.1897,28.0435,28.1409,67700.0
2011-03-09 09:50:00,40.4,40.48,40.33,40.37,48600.0,28.127,28.1827,28.0783,28.1061,48600.0
2011-03-09 09:55:00,40.37,40.43,40.28,40.34,28600.0,28.1061,28.1479,28.0435,28.0853,28600.0
2011-03-09 10:00:00,40.33,40.36,40.21,40.23,31000.0,28.0783,28.0992,27.9947,28.0087,31000.0
2011-03-09 10:05:00,40.25,40.4,40.23,40.32,29700.0,28.0226,28.127,28.0087,28.0713,29700.0
2011-03-09 10:10:00,40.32,40.49,40.32,40.39,25600.0,28.0713,28.1897,28.0713,28.1201,25600.0
2011-03-09 10:15:00,40.41,40.52,40.38,40.5,29300.0,28.134,28.2106,28.1131,28.1966,29300.0
2011-03-09 10:20:00,40.52,40.66,40.52,40.63,31300.0,28.2106,28.308,28.2106,28.2872,31300.0
2011-03-09 10:25:00,40.64,40.75,40.51,40.56,18100.0,28.2941,28.3707,28.2036,28.2384,18100.0
2011-03-09 10:30:00,40.58,40.59,40.47,40.53,19000.0,28.2523,28.2593,28.1758,28.2175,19000.0
2011-03-09 10:35:00,40.55,40.58,40.45,40.56,24400.0,28.2315,28.2523,28.1618,28.2384,24400.0
2011-03-09 10:40:00,40.56,40.56,40.47,40.53,26900.0,28.2384,28.2384,28.1758,28.2175,26900.0
2011-03-09 10:45:00,40.55,40.64,40.48,40.55,44400.0,28.2315,28.2941,28.1827,28.2315,44400.0
2011-03-09 10:50:00,40.56,40.56,40.33,40.34,26200.0,28.2384,28.2384,28.0783,28.0853,26200.0
2011-03-09 10:55:00,40.35,40.45,40.34,40.43,8600.0,28.0922,28.1618,28.0853,28.1479,8600.0
2011-03-09 11:00:00,40.42,40.54,40.42,40.5,14300.0,28.1409,28.2245,28.1409,28.1966,14300.0
2011-03-09 11:05:00,40.5,40.57,40.47,40.57,11200.0,28.1966,28.2454,28.1758,28.2454,11200.0
2011-03-09 11:10:00,40.57,40.63,40.47,40.5,14200.0,28.2454,28.2872,28.1758,28.1966,14200.0
2011-03-09 11:15:00,40.51,40.61,40.51,40.55,10000.0,28.2036,28.2732,28.2036,28.2315,10000.0
2011-03-09 11:20:00,40.57,40.6,40.5,40.51,16800.0,28.2454,28.2663,28.1966,28.2036,16800.0
2011-03-09 11:25:00,40.51,40.63,40.51,40.58,21400.0,28.2036,28.2872,28.2036,28.2523,21400.0
2011-03-09 11:30:00,40.58,40.61,40.48,40.61,17100.0,28.2523,28.2732,28.1827,28.2732,17100.0
2011-03-09 11:35:00,40.61,40.7,40.59,40.64,23500.0,28.2732,28.3359,28.2593,28.2941,23500.0
2011-03-09 11:40:00,40.64,40.66,40.6,40.63,11000.0,28.2941,28.308,28.2663,28.2872,11000.0
2011-03-09 11:45:00,40.63,40.71,40.62,40.63,20400.0,28.2872,28.3428,28.2802,28.2872,20400.0
2011-03-09 11:50:00,40.62,40.75,40.62,40.68,12100.0,28.2802,28.3707,28.2802,28.322,12100.0
2011-03-09 11:55:00,40.7,40.75,40.69,40.74,8200.0,28.3359,28.3707,28.3289,28.3637,8200.0
2011-03-09 12:00:00,40.73,40.76,40.65,40.69,32400.0,28.3568,28.3777,28.3011,28.3289,32400.0
2011-03-09 12:05:00,40.7,40.76,40.7,40.75,10500.0,28.3359,28.3777,28.3359,28.3707,10500.0
2011-03-09 12:10:00,40.75,40.75,40.59,40.6,15400.0,28.3707,28.3707,28.2593,28.2663,15400.0
2011-03-09 12:15:00,40.63,40.7,40.61,40.69,17200.0,28.2872,28.3359,28.2732,28.3289,17200.0
2011-03-09 12:20:00,40.71,40.76,40.68,40.69,13200.0,28.3428,28.3777,28.322,28.3289,13200.0
2011-03-09 12:25:00,40.68,40.68,40.61,40.66,19400.0,28.322,28.322,28.2732,28.308,19400.0
2011-03-09 12:30:00,40.69,40.73,40.67,40.67,9100.0,28.3289,28.3568,28.315,28.315,9100.0
2011-03-09 12:35:00,40.67,40.74,40.66,40.73,11400.0,28.315,28.3637,28.308,28.3568,11400.0
2011-03-09 12:40:00,40.73,40.73,40.64,40.65,12100.0,28.3568,28.3568,28.2941,28.3011,12100.0
2011-03-09 12:45:00,40.66,40.72,40.65,40.71,14100.0,28.308,28.3498,28.3011,28.3428,14100.0
2011-03-09 12:50:00,40.71,40.72,40.66,40.66,17800.0,28.3428,28.3498,28.308,28.308,17800.0
2011-03-09 12:55:00,40.65,40.67,40.59,40.59,12200.0,28.3011,28.315,28.2593,28.2593,12200.0
2011-03-09 13:00:00,40.58,40.63,40.58,40.58,12000.0,28.2523,28.2872,28.2523,28.2523,12000.0
2011-03-09 13:05:00,40.58,40.62,40.56,40.6,7600.0,28.2523,28.2802,28.2384,28.2663,7600.0
2011-03-09 13:10:00,40.62,40.73,40.61,40.72,30000.0,28.2802,28.3568,28.2732,28.3498,30000.0
2011-03-09 13:15:00,40.73,40.8,40.7,40.8,33800.0,28.3568,28.4055,28.3359,28.4055,33800.0
2011-03-09 13:20:00,40.81,40.92,40.81,40.86,28300.0,28.4125,28.4891,28.4125,28.4473,28300.0
2011-03-09 13:25:00,40.88,41.07,40.88,40.97,56400.0,28.4612,28.5935,28.4612,28.5239,56400.0
2011-03-09 13:30:00,40.97,40.97,40.87,40.91,11800.0,28.5239,28.5239,28.4542,28.4821,11800.0
2011-03-09 13:35:00,40.9,40.91,40.76,40.82,24500.0,28.4751,28.4821,28.3777,28.4194,24500.0
2011-03-09 13:40:00,40.82,40.83,40.79,40.79,9700.0,28.4194,28.4264,28.3985,28.3985,9700.0
2011-03-09 13:45:00,40.79,40.8,40.71,40.74,24500.0,28.3985,28.4055,28.3428,28.3637,24500.0
2011-03-09 13:50:00,40.74,40.74,40.59,40.62,30900.0,28.3637,28.3637,28.2593,28.2802,30900.0
2011-03-09 13:55:00,40.64,40.66,40.57,40.57,37500.0,28.2941,28.308,28.2454,28.2454,37500.0
2011-03-09 14:00:00,40.58,40.67,40.57,40.65,16700.0,28.2523,28.315,28.2454,28.3011,16700.0
2011-03-09 14:05:00,40.65,40.66,40.61,40.65,12300.0,28.3011,28.308,28.2732,28.3011,12300.0
2011-03-09 14:10:00,40.65,40.65,40.59,40.64,22800.0,28.3011,28.3011,28.2593,28.2941,22800.0
2011-03-09 14:15:00,40.64,40.73,40.62,40.65,33900.0,28.2941,28.3568,28.2802,28.3011,33900.0
2011-03-09 14:20:00,40.64,40.72,40.63,40.72,10400.0,28.2941,28.3498,28.2872,28.3498,10400.0
2011-03-09 14:25:00,40.72,40.75,40.72,40.72,11600.0,28.3498,28.3707,28.3498,28.3498,11600.0
2011-03-09 14:30:00,40.72,40.73,40.64,40.68,16400.0,28.3498,28.3568,28.2941,28.322,16400.0
2011-03-09 14:35:00,40.68,40.7,40.64,40.69,16100.0,28.322,28.3359,28.2941,28.3289,16100.0
2011-03-09 14:40:00,40.7,40.7,40.69,40.69,14700.0,28.3359,28.3359,28.3289,28.3289,14700.0
2011-03-09 14:45:00,40.69,40.69,40.49,40.65,41800.0,28.3289,28.3289,28.1897,28.3011,41800.0
2011-03-09 14:50:00,40.66,40.68,40.65,40.66,20900.0,28.308,28.322,28.3011,28.308,20900.0
2011-03-09 14:55:00,40.67,40.75,40.66,40.75,28600.0,28.315,28.3707,28.308,28.3707,28600.0
2011-03-09 15:00:00,40.75,40.79,40.75,40.79,12400.0,28.3707,28.3985,28.3707,28.3985,12400.0
2011-03-09 15:05:00,40.78,40.79,40.67,40.7,19100.0,28.3916,28.3985,28.315,28.3359,19100.0
2011-03-09 15:10:00,40.7,40.72,40.61,40.64,23900.0,28.3359,28.3498,28.2732,28.2941,23900.0
2011-03-09 15:15:00,40.64,40.68,40.63,40.66,17900.0,28.2941,28.322,28.2872,28.308,17900.0
2011-03-09 15:20:00,40.65,40.68,40.64,40.67,15700.0,28.3011,28.322,28.2941,28.315,15700.0
2011-03-09 15:25:00,40.68,40.68,40.59,40.62,56500.0,28.322,28.322,28.2593,28.2802,56500.0
2011-03-09 15:30:00,40.63,40.65,40.62,40.64,35400.0,28.2872,28.3011,28.2802,28.2941,35400.0
2011-03-09 15:35:00,40.64,40.64,40.6,40.64,29300.0,28.2941,28.2941,28.2663,28.2941,29300.0
2011-03-09 15:40:00,40.64,40.67,40.59,40.6,32900.0,28.2941,28.315,28.2593,28.2663,32900.0
2011-03-09 15:45:00,40.6,40.61,40.55,40.58,60400.0,28.2663,28.2732,28.2315,28.2523,60400.0
2011-03-09 15:50:00,40.58,40.63,40.57,40.61,52200.0,28.2523,28.2872,28.2454,28.2732,52200.0
2011-03-09 15:55:00,40.61,40.65,40.51,40.57,112300.0,28.2732,28.3011,28.2036,28.2454,112300.0
2011-03-10 09:30:00,40.16,40.19,40.02,40.14,57000.0,27.9599,27.9808,27.8625,27.946,57000.0
2011-03-10 09:35:00,40.09,40.16,39.99,40.09,49600.0,27.9112,27.9599,27.8416,27.9112,49600.0
2011-03-10 09:40:00,40.1,40.1,39.8,40.0,31400.0,27.9182,27.9182,27.7093,27.8485,31400.0
2011-03-10 09:45:00,39.97,40.15,39.93,40.11,30000.0,27.8277,27.953,27.7998,27.9251,30000.0
2011-03-10 09:50:00,40.12,40.4,40.11,40.39,53400.0,27.9321,28.127,27.9251,28.1201,53400.0
2011-03-10 09:55:00,40.39,40.44,40.35,40.36,22100.0,28.1201,28.1549,28.0922,28.0992,22100.0
2011-03-10 10:00:00,40.36,40.41,40.3,40.36,16700.0,28.0992,28.134,28.0574,28.0992,16700.0
2011-03-10 10:05:00,40.32,40.32,40.05,40.11,16500.0,28.0713,28.0713,27.8833,27.9251,16500.0
2011-03-10 10:10:00,40.12,40.17,40.11,40.16,5300.0,27.9321,27.9669,27.9251,27.9599,5300.0
2011-03-10 10:15:00,40.16,40.28,40.16,40.23,7700.0,27.9599,28.0435,27.9599,28.0087,7700.0
2011-03-10 10:20:00,40.23,40.3,40.19,40.28,18700.0,28.0087,28.0574,27.9808,28.0435,18700.0
2011-03-10 10:25:00,40.25,40.28,40.2,40.25,6200.0,28.0226,28.0435,27.9878,28.0226,6200.0
2011-03-10 10:30:00,40.24,40.24,40.12,40.19,13100.0,28.0156,28.0156,27.9321,27.9808,13100.0
2011-03-10 10:35:00,40.19,40.21,40.14,40.19,8900.0,27.9808,27.9947,27.946,27.9808,8900.0
2011-03-10 10:40:00,40.21,40.27,40.16,40.23,22900.0,27.9947,28.0365,27.9599,28.0087,22900.0
2011-03-10 10:45:00,40.26,40.28,40.18,40.21,7900.0,28.0296,28.0435,27.9739,27.9947,7900.0
2011-03-10 10:50:00,40.25,40.29,40.13,40.26,30100.0,28.0226,28.0504,27.939,28.0296,30100.0
2011-03-10 10:55:00,40.24,40.28,40.18,40.27,27200.0,28.0156,28.0435,27.9739,28.0365,27200.0
2011-03-10 11:00:00,40.26,40.3,40.25,40.29,19700.0,28.0296,28.0574,28.0226,28.0504,19700.0
2011-03-10 11:05:00,40.29,40.29,40.2,40.21,8200.0,28.0504,28.0504,27.9878,27.9947,8200.0
2011-03-10 11:10:00,40.21,40.25,40.15,40.15,11600.0,27.9947,28.0226,27.953,27.953,11600.0
2011-03-10 11:15:00,40.16,40.25,40.1,40.25,10700.0,27.9599,28.0226,27.9182,28.0226,10700.0
2011-03-10 11:20:00,40.24,40.3,40.22,40.25,6400.0,28.0156,28.0574,28.0017,28.0226,6400.0
2011-03-10 11:25:00,40.25,40.34,40.22,40.23,23300.0,28.0226,28.0853,28.0017,28.0087,23300.0
2011-03-10 11:30:00,40.23,40.33,40.23,40.33,11000.0,28.0087,28.0783,28.0087,28.0783,11000.0
2011-03-10 11:35:00,40.33,40.34,40.3,40.34,9500.0,28.0783,28.0853,28.0574,28.0853,9500.0
2011-03-10 11:40:00,40.35,40.35,40.24,40.27,7300.0,28.0922,28.0922,28.0156,28.0365,7300.0
2011-03-10 11:45:00,40.27,40.28,40.25,40.27,6300.0,28.0365,28.0435,28.0226,28.0365,6300.0
2011-03-10 11:50:00,40.28,40.34,40.27,40.3,5700.0,28.0435,28.0853,28.0365,28.0574,5700.0
2011-03-10 11:55:00,40.32,40.37,40.32,40.35,5600.0,28.0713,28.1061,28.0713,28.0922,5600.0
2011-03-10 12:00:00,40.34,40.37,40.31,40.34,6900.0,28.0853,28.1061,28.0644,28.0853,6900.0
2011-03-10 12:05:00,40.33,40.42,40.32,40.34,26200.0,28.0783,28.1409,28.0713,28.0853,26200.0
2011-03-10 12:10:00,40.36,40.44,40.36,40.41,9000.0,28.0992,28.1549,28.0992,28.134,9000.0
2011-03-10 12:15:00,40.42,40.42,40.39,40.4,3800.0,28.1409,28.1409,28.1201,28.127,3800.0
2011-03-10 12:20:00,40.4,40.49,40.38,40.42,11800.0,28.127,28.1897,28.1131,28.1409,11800.0
2011-03-10 12:25:00,40.44,40.47,40.4,40.42,8200.0,28.1549,28.1758,28.127,28.1409,8200.0
2011-03-10 12:30:00,40.43,40.45,40.38,40.45,11600.0,28.1479,28.1618,28.1131,28.1618,11600.0
2011-03-10 12:35:00,40.45,40.46,40.41,40.44,13700.0,28.1618,28.1688,28.134,28.1549,13700.0
2011-03-10 12:40:00,40.44,40.5,40.42,40.5,30100.0,28.1549,28.1966,28.1409,28.1966,30100.0
2011-03-10 12:45:00,40.5,40.57,40.49,40.53,38000.0,28.1966,28.2454,28.1897,28.2175,38000.0
2011-03-10 12:50:00,40.54,40.71,40.54,40.7,13300.0,28.2245,28.3428,28.2245,28.3359,13300.0
2011-03-10 12:55:00,40.7,40.73,40.66,40.71,15300.0,28.3359,28.3568,28.308,28.3428,15300.0
2011-03-10 13:00:00,40.72,40.75,40.68,40.71,23400.0,28.3498,28.3707,28.322,28.3428,23400.0
2011-03-10 13:05:00,40.7,40.72,40.7,40.71,8100.0,28.3359,28.3498,28.3359,28.3428,8100.0
2011-03-10 13:10:00,40.71,40.83,40.7,40.79,23300.0,28.3428,28.4264,28.3359,28.3985,23300.0
2011-03-10 13:15:00,40.79,40.8,40.77,40.77,12600.0,28.3985,28.4055,28.3846,28.3846,12600.0
2011-03-10 13:20:00,40.77,40.81,40.63,40.63,19700.0,28.3846,28.4125,28.2872,28.2872,19700.0
2011-03-10 13:25:00,40.62,40.63,40.51,40.55,14200.0,28.2802,28.2872,28.2036,28.2315,14200.0
2011-03-10 13:30:00,40.55,40.59,40.52,40.54,40100.0,28.2315,28.2593,28.2106,28.2245,40100.0
2011-03-10 13:35:00,40.54,40.59,40.5,40.55,27900.0,28.2245,28.2593,28.1966,28.2315,27900.0
2011-03-10 13:40:00,40.56,40.63,40.55,40.59,20500.0,28.2384,28.2872,28.2315,28.2593,20500.0
2011-03-10 13:45:00,40.59,40.63,40.51,40.63,21800.0,28.2593,28.2872,28.2036,28.2872,21800.0
2011-03-10 13:50:00,40.63,40.68,40.6,40.6,7700.0,28.2872,28.322,28.2663,28.2663,7700.0
2011-03-10 13:55:00,40.6,40.66,40.6,40.62,14400.0,28.2663,28.308,28.2663,28.2802,14400.0
2011-03-10 14:00:00,40.6,40.66,40.59,40.64,15100.0,28.2663,28.308,28.2593,28.2941,15100.0
2011-03-10 14:05:00,40.64,40.75,40.63,40.72,27900.0,28.2941,28.3707,28.2872,28.3498,27900.0
2011-03-10 14:10:00,40.71,40.74,40.65,40.66,6800.0,28.3428,28.3637,28.3011,28.308,6800.0
2011-03-10 14:15:00,40.66,40.71,40.66,40.71,9900.0,28.308,28.3428,28.308,28.3428,9900.0
2011-03-10 14:20:00,40.71,40.72,40.66,40.69,11300.0,28.3428,28.3498,28.308,28.3289,11300.0
2011-03-10 14:25:00,40.69,40.73,40.67,40.69,20500.0,28.3289,28.3568,28.315,28.3289,20500.0
2011-03-10 14:30:00,40.68,40.73,40.67,40.72,10500.0,28.322,28.3568,28.315,28.3498,10500.0
2011-03-10 14:35:00,40.71,40.74,40.66,40.68,20000.0,28.3428,28.3637,28.308,28.322,20000.0
2011-03-10 14:40:00,40.68,40.71,40.65,40.68,24900.0,28.322,28.3428,28.3011,28.322,24900.0
2011-03-10 14:45:00,40.67,40.7,40.66,40.67,24300.0,28.315,28.3359,28.308,28.315,24300.0
2011-03-10 14:50:00,40.68,40.74,40.66,40.72,20000.0,28.322,28.3637,28.308,28.3498,20000.0
2011-03-10 14:55:00,40.74,40.79,40.73,40.77,14200.0,28.3637,28.3985,28.3568,28.3846,14200.0
2011-03-10 15:00:00,40.77,40.8,40.72,40.76,28700.0,28.3846,28.4055,28.3498,28.3777,28700.0
2011-03-10 15:05:00,40.76,40.8,40.76,40.8,18400.0,28.3777,28.4055,28.3777,28.4055,18400.0
2011-03-10 15:10:00,40.8,40.8,40.76,40.76,20800.0,28.4055,28.4055,28.3777,28.3777,20800.0
2011-03-10 15:15:00,40.76,40.76,40.64,40.65,24500.0,28.3777,28.3777,28.2941,28.3011,24500.0
2011-03-10 15:20:00,40.66,40.69,40.65,40.69,13700.0,28.308,28.3289,28.3011,28.3289,13700.0
2011-03-10 15:25:00,40.69,40.69,40.64,40.65,17700.0,28.3289,28.3289,28.2941,28.3011,17700.0
2011-03-10 15:30:00,40.66,40.71,40.63,40.7,38800.0,28.308,28.3428,28.2872,28.3359,38800.0
2011-03-10 15:35:00,40.7,40.77,40.65,40.76,51000.0,28.3359,28.3846,28.3011,28.3777,51000.0
2011-03-10 15:40:00,40.76,40.95,40.76,40.94,44000.0,28.3777,28.5099,28.3777,28.503,44000.0
2011-03-10 15:45:00,40.95,40.96,40.89,40.95,58500.0,28.5099,28.5169,28.4682,28.5099,58500.0
2011-03-10 15:50:00,40.96,40.97,40.94,40.96,64700.0,28.5169,28.5239,28.503,28.5169,64700.0
2011-03-10 15:55:00,40.96,41.0,40.94,40.95,119000.0,28.5169,28.5448,28.503,28.5099,119000.0
2011-03-11 09:30:00,40.56,41.23,40.5,41.19,21300.0,28.2384,28.7049,28.1966,28.677,21300.0
2011-03-11 09:35:00,41.19,41.24,41.11,41.21,16600.0,28.677,28.7118,28.6213,28.691,16600.0
2011-03-11 09:40:00,41.22,41.27,41.18,41.27,12700.0,28.6979,28.7327,28.6701,28.7327,12700.0
2011-03-11 09:45:00,41.27,41.3,41.14,41.15,15100.0,28.7327,28.7536,28.6422,28.6492,15100.0
2011-03-11 09:50:00,41.15,41.23,40.94,40.94,13600.0,28.6492,28.7049,28.503,28.503,13600.0
2011-03-11 09:55:00,40.93,40.93,40.63,40.82,21600.0,28.496,28.496,28.2872,28.4194,21600.0
2011-03-11 10:00:00,40.81,40.84,40.7,40.71,18100.0,28.4125,28.4334,28.3359,28.3428,18100.0
2011-03-11 10:05:00,40.7,40.74,40.61,40.65,17200.0,28.3359,28.3637,28.2732,28.3011,17200.0
2011-03-11 10:10:00,40.68,40.81,40.64,40.73,37500.0,28.322,28.4125,28.2941,28.3568,37500.0
2011-03-11 10:15:00,40.75,41.0,40.74,40.99,14200.0,28.3707,28.5448,28.3637,28.5378,14200.0
2011-03-11 10:20:00,40.98,41.03,40.91,40.98,16900.0,28.5308,28.5656,28.4821,28.5308,16900.0
2011-03-11 10:25:00,40.98,41.06,40.87,40.88,17500.0,28.5308,28.5865,28.4542,28.4612,17500.0
2011-03-11 10:30:00,40.88,40.94,40.81,40.81,10500.0,28.4612,28.503,28.4125,28.4125,10500.0
2011-03-11 10:35:00,40.81,40.87,40.81,40.86,6000.0,28.4125,28.4542,28.4125,28.4473,6000.0
2011-03-11 10:40:00,40.86,40.87,40.83,40.83,7000.0,28.4473,28.4542,28.4264,28.4264,7000.0
2011-03-11 10:45:00,40.83,40.93,40.81,40.91,15700.0,28.4264,28.496,28.4125,28.4821,15700.0
2011-03-11 10:50:00,40.92,40.93,40.87,40.9,6600.0,28.4891,28.496,28.4542,28.4751,6600.0
2011-03-11 10:55:00,40.9,40.96,40.9,40.94,6200.0,28.4751,28.5169,28.4751,28.503,6200.0
2011-03-11 11:00:00,40.96,40.96,40.91,40.92,8600.0,28.5169,28.5169,28.4821,28.4891,8600.0
2011-03-11 11:05:00,40.91,40.98,40.91,40.95,13900.0,28.4821,28.5308,28.4821,28.5099,13900.0
2011-03-11 11:10:00,40.96,41.03,40.96,40.97,10500.0,28.5169,28.5656,28.5169,28.5239,10500.0
2011-03-11 11:15:00,40.96,41.01,40.94,41.0,12800.0,28.5169,28.5517,28.503,28.5448,12800.0
2011-03-11 11:20:00,41.01,41.13,41.0,41.03,41800.0,28.5517,28.6353,28.5448,28.5656,41800.0
2011-03-11 11:25:00,41.02,41.02,40.97,40.97,36200.0,28.5587,28.5587,28.5239,28.5239,36200.0
2011-03-11 11:30:00,40.96,40.98,40.89,40.91,9000.0,28.5169,28.5308,28.4682,28.4821,9000.0
2011-03-11 11:35:00,40.9,40.93,40.88,40.93,6200.0,28.4751,28.496,28.4612,28.496,6200.0
2011-03-11 11:40:00,40.93,40.94,40.91,40.94,12400.0,28.496,28.503,28.4821,28.503,12400.0
2011-03-11 11:45:00,40.95,41.03,40.95,41.0,34200.0,28.5099,28.5656,28.5099,28.5448,34200.0
2011-03-11 11:50:00,41.01,41.03,40.98,41.0,8200.0,28.5517,28.5656,28.5308,28.5448,8200.0
2011-03-11 11:55:00,41.02,41.03,40.99,40.99,26500.0,28.5587,28.5656,28.5378,28.5378,26500.0
2011-03-11 12:00:00,41.0,41.06,40.98,40.99,14800.0,28.5448,28.5865,28.5308,28.5378,14800.0
2011-03-11 12:05:00,40.99,41.02,40.99,41.0,16400.0,28.5378,28.5587,28.5378,28.5448,16400.0
2011-03-11 12:10:00,41.0,41.01,40.97,40.99,7700.0,28.5448,28.5517,28.5239,28.5378,7700.0
2011-03-11 12:15:00,40.98,41.02,40.97,40.99,46500.0,28.5308,28.5587,28.5239,28.5378,46500.0
2011-03-11 12:20:00,40.99,41.01,40.98,40.98,34000.0,28.5378,28.5517,28.5308,28.5308,34000.0
2011-03-11 12:25:00,40.99,41.03,40.98,41.03,20400.0,28.5378,28.5656,28.5308,28.5656,20400.0
2011-03-11 12:30:00,41.02,41.05,41.01,41.01,6800.0,28.5587,28.5796,28.5517,28.5517,6800.0
2011-03-11 12:35:00,41.01,41.06,41.01,41.06,6900.0,28.5517,28.5865,28.5517,28.5865,6900.0
2011-03-11 12:40:00,41.06,41.09,41.02,41.03,8100.0,28.5865,28.6074,28.5587,28.5656,8100.0
2011-03-11 12:45:00,41.02,41.09,41.0,41.07,27800.0,28.5587,28.6074,28.5448,28.5935,27800.0
2011-03-11 12:50:00,41.07,41.18,41.07,41.18,15700.0,28.5935,28.6701,28.5935,28.6701,15700.0
2011-03-11 12:55:00,41.18,41.21,41.16,41.2,28300.0,28.6701,28.691,28.6561,28.684,28300.0
2011-03-11 13:00:00,41.2,41.24,41.11,41.18,72600.0,28.684,28.7118,28.6213,28.6701,72600.0
2011-03-11 13:05:00,41.17,41.18,41.1,41.12,26800.0,28.6631,28.6701,28.6144,28.6283,26800.0
2011-03-11 13:10:00,41.14,41.19,41.12,41.13,11400.0,28.6422,28.677,28.6283,28.6353,11400.0
2011-03-11 13:15:00,41.13,41.15,41.0,41.1,24900.0,28.6353,28.6492,28.5448,28.6144,24900.0
2011-03-11 13:20:00,41.11,41.12,41.05,41.12,3600.0,28.6213,28.6283,28.5796,28.6283,3600.0
2011-03-11 13:25:00,41.12,41.15,41.11,41.11,3600.0,28.6283,28.6492,28.6213,28.6213,3600.0
2011-03-11 13:30:00,41.13,41.13,41.08,41.08,2700.0,28.6353,28.6353,28.6004,28.6004,2700.0
2011-03-11 13:35:00,41.09,41.09,41.05,41.05,3600.0,28.6074,28.6074,28.5796,28.5796,3600.0
2011-03-11 13:40:00,41.05,41.07,41.04,41.07,5200.0,28.5796,28.5935,28.5726,28.5935,5200.0
2011-03-11 13:45:00,41.07,41.09,41.06,41.07,6200.0,28.5935,28.6074,28.5865,28.5935,6200.0
2011-03-11 13:50:00,41.08,41.14,41.08,41.14,12900.0,28.6004,28.6422,28.6004,28.6422,12900.0
2011-03-11 13:55:00,41.14,41.14,41.08,41.09,4800.0,28.6422,28.6422,28.6004,28.6074,4800.0
2011-03-11 14:00:00,41.09,41.09,41.05,41.05,7300.0,28.6074,28.6074,28.5796,28.5796,7300.0
2011-03-11 14:05:00,41.06,41.06,41.03,41.04,6000.0,28.5865,28.5865,28.5656,28.5726,6000.0
2011-03-11 14:10:00,41.04,41.09,41.01,41.06,8900.0,28.5726,28.6074,28.5517,28.5865,8900.0
2011-03-11 14:15:00,41.07,41.09,41.04,41.05,13400.0,28.5935,28.6074,28.5726,28.5796,13400.0
2011-03-11 14:20:00,41.06,41.08,41.04,41.06,15500.0,28.5865,28.6004,28.5726,28.5865,15500.0
2011-03-11 14:25:00,41.06,41.1,41.06,41.09,5500.0,28.5865,28.6144,28.5865,28.6074,5500.0
2011-03-11 14:30:00,41.1,41.12,41.06,41.08,14800.0,28.6144,28.6283,28.5865,28.6004,14800.0
2011-03-11 14:35:00,41.08,41.08,41.03,41.05,23700.0,28.6004,28.6004,28.5656,28.5796,23700.0
2011-03-11 14:40:00,41.06,41.11,41.06,41.09,6200.0,28.5865,28.6213,28.5865,28.6074,6200.0
2011-03-11 14:45:00,41.1,41.1,41.05,41.07,8600.0,28.6144,28.6144,28.5796,28.5935,8600.0
2011-03-11 14:50:00,41.07,41.07,41.06,41.06,5700.0,28.5935,28.5935,28.5865,28.5865,5700.0
2011-03-11 14:55:00,41.06,41.09,41.05,41.07,9700.0,28.5865,28.6074,28.5796,28.5935,9700.0
2011-03-11 15:00:00,41.06,41.12,41.05,41.12,15500.0,28.5865,28.6283,28.5796,28.6283,15500.0
2011-03-11 15:05:00,41.12,41.13,41.1,41.11,10200.0,28.6283,28.6353,28.6144,28.6213,10200.0
2011-03-11 15:10:00,41.1,41.11,41.06,41.09,10300.0,28.6144,28.6213,28.5865,28.6074,10300.0
2011-03-11 15:15:00,41.1,41.14,41.09,41.12,15600.0,28.6144,28.6422,28.6074,28.6283,15600.0
2011-03-11 15:20:00,41.12,41.17,41.12,41.17,12700.0,28.6283,28.6631,28.6283,28.6631,12700.0
2011-03-11 15:25:00,41.17,41.24,41.17,41.24,15000.0,28.6631,28.7118,28.6631,28.7118,15000.0
2011-03-11 15:30:00,41.22,41.25,41.17,41.19,39400.0,28.6979,28.7188,28.6631,28.677,39400.0
2011-03-11 15:35:00,41.2,41.27,41.19,41.27,42400.0,28.684,28.7327,28.677,28.7327,42400.0
2011-03-11 15:40:00,41.27,41.28,41.24,41.26,34700.0,28.7327,28.7397,28.7118,28.7258,34700.0
2011-03-11 15:45:00,41.27,41.29,41.21,41.23,45100.0,28.7327,28.7467,28.691,28.7049,45100.0
2011-03-11 15:50:00,41.23,41.32,41.23,41.31,38700.0,28.7049,28.7675,28.7049,28.7606,38700.0
2011-03-11 15:55:00,41.31,41.32,41.18,41.19,53200.0,28.7606,28.7675,28.6701,28.677,53200.0
2011-03-14 09:30:00,40.11,40.74,40.11,40.58,65000.0,27.9251,28.3637,27.9251,28.2523,65000.0
2011-03-14 09:35:00,40.57,40.83,40.51,40.77,26800.0,28.2454,28.4264,28.2036,28.3846,26800.0
2011-03-14 09:40:00,40.77,40.92,40.73,40.92,38800.0,28.3846,28.4891,28.3568,28.4891,38800.0
2011-03-14 09:45:00,40.89,41.0,40.85,40.96,14900.0,28.4682,28.5448,28.4403,28.5169,14900.0
2011-03-14 09:50:00,40.96,41.17,40.96,41.11,21700.0,28.5169,28.6631,28.5169,28.6213,21700.0
2011-03-14 09:55:00,41.09,41.3,41.06,41.06,30800.0,28.6074,28.7536,28.5865,28.5865,30800.0
2011-03-14 10:00:00,41.03,41.09,40.99,41.01,10500.0,28.5656,28.6074,28.5378,28.5517,10500.0
2011-03-14 10:05:00,41.01,41.01,40.88,40.91,10100.0,28.5517,28.5517,28.4612,28.4821,10100.0
2011-03-14 10:10:00,40.92,40.92,40.8,40.84,9700.0,28.4891,28.4891,28.4055,28.4334,9700.0
2011-03-14 10:15:00,40.82,40.94,40.82,40.88,8500.0,28.4194,28.503,28.4194,28.4612,8500.0
2011-03-14 10:20:00,40.86,40.95,40.85,40.94,10400.0,28.4473,28.5099,28.4403,28.503,10400.0
2011-03-14 10:25:00,40.95,40.98,40.86,40.88,14200.0,28.5099,28.5308,28.4473,28.4612,14200.0
2011-03-14 10:30:00,40.87,40.89,40.71,40.73,12400.0,28.4542,28.4682,28.3428,28.3568,12400.0
2011-03-14 10:35:00,40.76,40.78,40.68,40.73,10400.0,28.3777,28.3916,28.322,28.3568,10400.0
2011-03-14 10:40:00,40.75,40.75,40.65,40.69,19600.0,28.3707,28.3707,28.3011,28.3289,19600.0
2011-03-14 10:45:00,40.71,40.81,40.71,40.8,7600.0,28.3428,28.4125,28.3428,28.4055,7600.0
2011-03-14 10:50:00,40.83,40.84,40.77,40.77,11500.0,28.4264,28.4334,28.3846,28.3846,11500.0
2011-03-14 10:55:00,40.78,40.79,40.65,40.69,10900.0,28.3916,28.3985,28.3011,28.3289,10900.0
2011-03-14 11:00:00,40.68,40.73,40.63,40.73,10800.0,28.322,28.3568,28.2872,28.3568,10800.0
2011-03-14 11:05:00,40.75,40.76,40.68,40.72,19300.0,28.3707,28.3777,28.322,28.3498,19300.0
2011-03-14 11:10:00,40.73,40.74,40.55,40.56,19900.0,28.3568,28.3637,28.2315,28.2384,19900.0
2011-03-14 11:15:00,40.57,40.57,40.48,40.55,31900.0,28.2454,28.2454,28.1827,28.2315,31900.0
2011-03-14 11:20:00,40.54,40.65,40.54,40.64,12200.0,28.2245,28.3011,28.2245,28.2941,12200.0
2011-03-14 11:25:00,40.64,40.73,40.63,40.68,11500.0,28.2941,28.3568,28.2872,28.322,11500.0
2011-03-14 11:30:00,40.68,40.72,40.64,40.72,14100.0,28.322,28.3498,28.2941,28.3498,14100.0
2011-03-14 11:35:00,40.74,40.84,40.7,40.81,21500.0,28.3637,28.4334,28.3359,28.4125,21500.0
2011-03-14 11:40:00,40.82,40.83,40.73,40.79,15400.0,28.4194,28.4264,28.3568,28.3985,15400.0
2011-03-14 11:45:00,40.79,40.84,40.79,40.8,17300.0,28.3985,28.4334,28.3985,28.4055,17300.0
2011-03-14 11:50:00,40.81,40.84,40.66,40.66,12500.0,28.4125,28.4334,28.308,28.308,12500.0
2011-03-14 11:55:00,40.68,40.72,40.66,40.7,9400.0,28.322,28.3498,28.308,28.3359,9400.0
2011-03-14 12:00:00,40.71,40.72,40.67,40.68,10500.0,28.3428,28.3498,28.315,28.322,10500.0
2011-03-14 12:05:00,40.69,40.69,40.58,40.58,6300.0,28.3289,28.3289,28.2523,28.2523,6300.0
2011-03-14 12:10:00,40.59,40.59,40.54,40.56,4700.0,28.2593,28.2593,28.2245,28.2384,4700.0
2011-03-14 12:15:00,40.56,40.56,40.45,40.47,16500.0,28.2384,28.2384,28.1618,28.1758,16500.0
2011-03-14 12:20:00,40.48,40.64,40.48,40.57,18200.0,28.1827,28.2941,28.1827,28.2454,18200.0
2011-03-14 12:25:00,40.58,40.59,40.49,40.5,9400.0,28.2523,28.2593,28.1897,28.1966,9400.0
2011-03-14 12:30:00,40.49,40.54,40.49,40.54,4200.0,28.1897,28.2245,28.1897,28.2245,4200.0
2011-03-14 12:35:00,40.53,40.53,40.38,40.38,14000.0,28.2175,28.2175,28.1131,28.1131,14000.0
2011-03-14 12:40:00,40.37,40.48,40.35,40.48,10300.0,28.1061,28.1827,28.0922,28.1827,10300.0
2011-03-14 12:45:00,40.48,40.53,40.48,40.5,7500.0,28.1827,28.2175,28.1827,28.1966,7500.0
2011-03-14 12:50:00,40.51,40.62,40.51,40.62,12300.0,28.2036,28.2802,28.2036,28.2802,12300.0
2011-03-14 12:55:00,40.61,40.68,40.53,40.67,11200.0,28.2732,28.322,28.2175,28.315,11200.0
2011-03-14 13:00:00,40.67,40.72,40.67,40.72,9100.0,28.315,28.3498,28.315,28.3498,9100.0
2011-03-14 13:05:00,40.73,40.77,40.72,40.75,4600.0,28.3568,28.3846,28.3498,28.3707,4600.0
2011-03-14 13:10:00,40.76,40.8,40.75,40.79,4400.0,28.3777,28.4055,28.3707,28.3985,4400.0
2011-03-14 13:15:00,40.8,40.8,40.74,40.75,10100.0,28.4055,28.4055,28.3637,28.3707,10100.0
2011-03-14 13:20:00,40.77,40.8,40.74,40.75,5400.0,28.3846,28.4055,28.3637,28.3707,5400.0
2011-03-14 13:25:00,40.76,40.81,40.75,40.78,4600.0,28.3777,28.4125,28.3707,28.3916,4600.0
2011-03-14 13:30:00,40.8,40.8,40.77,40.77,6800.0,28.4055,28.4055,28.3846,28.3846,6800.0
2011-03-14 13:35:00,40.78,40.79,40.73,40.75,6800.0,28.3916,28.3985,28.3568,28.3707,6800.0
2011-03-14 13:40:00,40.74,40.89,40.73,40.88,8700.0,28.3637,28.4682,28.3568,28.4612,8700.0
2011-03-14 13:45:00,40.88,41.06,40.88,40.99,29500.0,28.4612,28.5865,28.4612,28.5378,29500.0
2011-03-14 13:50:00,41.01,41.09,40.99,41.09,4800.0,28.5517,28.6074,28.5378,28.6074,4800.0
2011-03-14 13:55:00,41.07,41.07,40.96,40.96,5000.0,28.5935,28.5935,28.5169,28.5169,5000.0
2011-03-14 14:00:00,40.95,40.96,40.9,40.9,6500.0,28.5099,28.5169,28.4751,28.4751,6500.0
2011-03-14 14:05:00,40.9,40.98,40.89,40.97,7500.0,28.4751,28.5308,28.4682,28.5239,7500.0
2011-03-14 14:10:00,40.96,40.96,40.9,40.9,6700.0,28.5169,28.5169,28.4751,28.4751,6700.0
2011-03-14 14:15:00,40.9,40.92,40.88,40.89,4800.0,28.4751,28.4891,28.4612,28.4682,4800.0
2011-03-14 14:20:00,40.89,41.0,40.88,40.99,9200.0,28.4682,28.5448,28.4612,28.5378,9200.0
2011-03-14 14:25:00,41.0,41.0,40.94,40.97,10400.0,28.5448,28.5448,28.503,28.5239,10400.0
2011-03-14 14:30:00,40.96,40.97,40.92,40.94,11900.0,28.5169,28.5239,28.4891,28.503,11900.0
2011-03-14 14:35:00,40.93,40.97,40.9,40.94,7500.0,28.496,28.5239,28.4751,28.503,7500.0
2011-03-14 14:40:00,40.92,40.95,40.86,40.86,11200.0,28.4891,28.5099,28.4473,28.4473,11200.0
2011-03-14 14:45:00,40.86,40.93,40.86,40.92,6300.0,28.4473,28.496,28.4473,28.4891,6300.0
2011-03-14 14:50:00,40.92,40.93,40.87,40.91,15100.0,28.4891,28.496,28.4542,28.4821,15100.0
2011-03-14 14:55:00,40.89,40.92,40.87,40.87,15300.0,28.4682,28.4891,28.4542,28.4542,15300.0
2011-03-14 15:00:00,40.87,40.87,40.82,40.84,40200.0,28.4542,28.4542,28.4194,28.4334,40200.0
2011-03-14 15:05:00,40.85,40.98,40.84,40.94,22700.0,28.4403,28.5308,28.4334,28.503,22700.0
2011-03-14 15:10:00,40.93,41.0,40.93,41.0,21500.0,28.496,28.5448,28.496,28.5448,21500.0
2011-03-14 15:15:00,41.01,41.01,40.94,40.96,14800.0,28.5517,28.5517,28.503,28.5169,14800.0
2011-03-14 15:20:00,40.96,40.98,40.92,40.96,22200.0,28.5169,28.5308,28.4891,28.5169,22200.0
2011-03-14 15:25:00,40.95,40.96,40.87,40.89,18500.0,28.5099,28.5169,28.4542,28.4682,18500.0
2011-03-14 15:30:00,40.89,40.97,40.89,40.94,25600.0,28.4682,28.5239,28.4682,28.503,25600.0
2011-03-14 15:35:00,40.94,41.0,40.91,40.99,33800.0,28.503,28.5448,28.4821,28.5378,33800.0
2011-03-14 15:40:00,40.99,41.15,40.99,41.15,24100.0,28.5378,28.6492,28.5378,28.6492,24100.0
2011-03-14 15:45:00,41.14,41.17,41.12,41.12,50900.0,28.6422,28.6631,28.6283,28.6283,50900.0
2011-03-14 15:50:00,41.12,41.14,41.08,41.14,31600.0,28.6283,28.6422,28.6004,28.6422,31600.0
2011-03-14 15:55:00,41.13,41.15,41.11,41.12,71300.0,28.6353,28.6492,28.6213,28.6283,71300.0
2011-03-15 09:30:00,40.0,40.11,39.94,39.99,51200.0,27.8485,27.9251,27.8068,27.8416,51200.0
2011-03-15 09:35:00,40.0,40.45,39.91,40.28,129800.0,27.8485,28.1618,27.7859,28.0435,129800.0
2011-03-15 09:40:00,40.37,40.65,40.37,40.51,48100.0,28.1061,28.3011,28.1061,28.2036,48100.0
2011-03-15 09:45:00,40.51,40.52,40.28,40.51,33700.0,28.2036,28.2106,28.0435,28.2036,33700.0
2011-03-15 09:50:00,40.52,40.56,40.38,40.38,26600.0,28.2106,28.2384,28.1131,28.1131,26600.0
2011-03-15 09:55:00,40.41,40.43,40.26,40.36,38300.0,28.134,28.1479,28.0296,28.0992,38300.0
2011-03-15 10:00:00,40.4,40.48,40.3,40.42,21600.0,28.127,28.1827,28.0574,28.1409,21600.0
2011-03-15 10:05:00,40.41,40.48,40.33,40.41,14300.0,28.134,28.1827,28.0783,28.134,14300.0
2011-03-15 10:10:00,40.4,40.52,40.4,40.46,10000.0,28.127,28.2106,28.127,28.1688,10000.0
2011-03-15 10:15:00,40.47,40.47,40.37,40.39,22100.0,28.1758,28.1758,28.1061,28.1201,22100.0
2011-03-15 10:20:00,40.39,40.59,40.31,40.56,26000.0,28.1201,28.2593,28.0644,28.2384,26000.0
2011-03-15 10:25:00,40.56,40.58,40.46,40.48,31300.0,28.2384,28.2523,28.1688,28.1827,31300.0
2011-03-15 10:30:00,40.48,40.61,40.42,40.55,39200.0,28.1827,28.2732,28.1409,28.2315,39200.0
2011-03-15 10:35:00,40.53,40.7,40.53,40.67,10800.0,28.2175,28.3359,28.2175,28.315,10800.0
2011-03-15 10:40:00,40.68,40.78,40.66,40.78,17100.0,28.322,28.3916,28.308,28.3916,17100.0
2011-03-15 10:45:00,40.77,40.77,40.5,40.54,33100.0,28.3846,28.3846,28.1966,28.2245,33100.0
2011-03-15 10:50:00,40.54,40.6,40.47,40.59,32900.0,28.2245,28.2663,28.1758,28.2593,32900.0
2011-03-15 10:55:00,40.59,40.6,40.45,40.52,21300.0,28.2593,28.2663,28.1618,28.2106,21300.0
2011-03-15 11:00:00,40.53,40.53,40.35,40.38,21200.0,28.2175,28.2175,28.0922,28.1131,21200.0
2011-03-15 11:05:00,40.37,40.39,40.29,40.32,20500.0,28.1061,28.1201,28.0504,28.0713,20500.0
2011-03-15 11:10:00,40.32,40.36,40.27,40.36,29600.0,28.0713,28.0992,28.0365,28.0992,29600.0
2011-03-15 11:15:00,40.38,40.47,40.35,40.44,12900.0,28.1131,28.1758,28.0922,28.1549,12900.0
2011-03-15 11:20:00,40.45,40.52,40.36,40.37,20500.0,28.1618,28.2106,28.0992,28.1061,20500.0
2011-03-15 11:25:00,40.35,40.41,40.35,40.37,16700.0,28.0922,28.134,28.0922,28.1061,16700.0
2011-03-15 11:30:00,40.37,40.4,40.3,40.31,22700.0,28.1061,28.127,28.0574,28.0644,22700.0
2011-03-15 11:35:00,40.31,40.4,40.28,40.37,14900.0,28.0644,28.127,28.0435,28.1061,14900.0
2011-03-15 11:40:00,40.37,40.59,40.37,40.43,11900.0,28.1061,28.2593,28.1061,28.1479,11900.0
2011-03-15 11:45:00,40.42,40.43,40.35,40.36,4700.0,28.1409,28.1479,28.0922,28.0992,4700.0
2011-03-15 11:50:00,40.35,40.35,40.22,40.32,15000.0,28.0922,28.0922,28.0017,28.0713,15000.0
2011-03-15 11:55:00,40.32,40.37,40.32,40.36,5700.0,28.0713,28.1061,28.0713,28.0992,5700.0
2011-03-15 12:00:00,40.37,40.47,40.35,40.39,16600.0,28.1061,28.1758,28.0922,28.1201,16600.0
2011-03-15 12:05:00,40.4,40.44,40.4,40.44,6600.0,28.127,28.1549,28.127,28.1549,6600.0
2011-03-15 12:10:00,40.43,40.49,40.39,40.46,23300.0,28.1479,28.1897,28.1201,28.1688,23300.0
2011-03-15 12:15:00,40.45,40.46,40.38,40.38,5100.0,28.1618,28.1688,28.1131,28.1131,5100.0
2011-03-15 12:20:00,40.4,40.43,40.38,40.4,8700.0,28.127,28.1479,28.1131,28.127,8700.0
2011-03-15 12:25:00,40.42,40.44,40.35,40.37,12800.0,28.1409,28.1549,28.0922,28.1061,12800.0
2011-03-15 12:30:00,40.35,40.35,40.23,40.25,15700.0,28.0922,28.0922,28.0087,28.0226,15700.0
2011-03-15 12:35:00,40.25,40.25,40.2,40.22,17300.0,28.0226,28.0226,27.9878,28.0017,17300.0
2011-03-15 12:40:00,40.22,40.22,40.06,40.06,11800.0,28.0017,28.0017,27.8903,27.8903,11800.0
2011-03-15 12:45:00,40.06,40.1,39.94,40.09,21600.0,27.8903,27.9182,27.8068,27.9112,21600.0
2011-03-15 12:50:00,40.09,40.1,40.07,40.09,10800.0,27.9112,27.9182,27.8973,27.9112,10800.0
2011-03-15 12:55:00,40.09,40.16,40.08,40.16,11800.0,27.9112,27.9599,27.9042,27.9599,11800.0
2011-03-15 13:00:00,40.15,40.16,40.01,40.07,38400.0,27.953,27.9599,27.8555,27.8973,38400.0
2011-03-15 13:05:00,40.07,40.08,39.96,39.98,40300.0,27.8973,27.9042,27.8207,27.8346,40300.0
2011-03-15 13:10:00,39.98,40.02,39.98,40.02,27000.0,27.8346,27.8625,27.8346,27.8625,27000.0
2011-03-15 13:15:00,40.02,40.05,39.96,39.99,20200.0,27.8625,27.8833,27.8207,27.8416,20200.0
2011-03-15 13:20:00,40.0,40.15,40.0,40.13,21700.0,27.8485,27.953,27.8485,27.939,21700.0
2011-03-15 13:25:00,40.13,40.19,40.13,40.13,18300.0,27.939,27.9808,27.939,27.939,18300.0
2011-03-15 13:30:00,40.14,40.26,40.14,40.25,15600.0,27.946,28.0296,27.946,28.0226,15600.0
2011-03-15 13:35:00,40.25,40.27,40.23,40.24,25300.0,28.0226,28.0365,28.0087,28.0156,25300.0
2011-03-15 13:40:00,40.25,40.3,40.2,40.27,30600.0,28.0226,28.0574,27.9878,28.0365,30600.0
2011-03-15 13:45:00,40.27,40.3,40.2,40.22,60100.0,28.0365,28.0574,27.9878,28.0017,60100.0
2011-03-15 13:50:00,40.23,40.25,40.12,40.13,14000.0,28.0087,28.0226,27.9321,27.939,14000.0
2011-03-15 13:55:00,40.13,40.13,40.09,40.12,13700.0,27.939,27.939,27.9112,27.9321,13700.0
2011-03-15 14:00:00,40.13,40.19,40.11,40.19,16600.0,27.939,27.9808,27.9251,27.9808,16600.0
2011-03-15 14:05:00,40.19,40.2,40.18,40.2,8100.0,27.9808,27.9878,27.9739,27.9878,8100.0
2011-03-15 14:10:00,40.2,40.3,40.2,40.3,18000.0,27.9878,28.0574,27.9878,28.0574,18000.0
2011-03-15 14:15:00,40.3,40.3,40.16,40.17,39600.0,28.0574,28.0574,27.9599,27.9669,39600.0
2011-03-15 14:20:00,40.18,40.29,40.17,40.29,13300.0,27.9739,28.0504,27.9669,28.0504,13300.0
2011-03-15 14:25:00,40.3,40.4,40.26,40.36,17000.0,28.0574,28.127,28.0296,28.0992,17000.0
2011-03-15 14:30:00,40.36,40.38,40.29,40.31,21900.0,28.0992,28.1131,28.0504,28.0644,21900.0
2011-03-15 14:35:00,40.31,40.36,40.27,40.29,8500.0,28.0644,28.0992,28.0365,28.0504,8500.0
2011-03-15 14:40:00,40.3,40.33,40.27,40.32,12300.0,28.0574,28.0783,28.0365,28.0713,12300.0
2011-03-15 14:45:00,40.3,40.37,40.3,40.33,11200.0,28.0574,28.1061,28.0574,28.0783,11200.0
2011-03-15 14:50:00,40.33,40.33,40.18,40.19,32300.0,28.0783,28.0783,27.9739,27.9808,32300.0
2011-03-15 14:55:00,40.19,40.25,40.18,40.25,27100.0,27.9808,28.0226,27.9739,28.0226,27100.0
2011-03-15 15:00:00,40.23,40.28,40.22,40.25,28600.0,28.0087,28.0435,28.0017,28.0226,28600.0
2011-03-15 15:05:00,40.25,40.3,40.22,40.22,18300.0,28.0226,28.0574,28.0017,28.0017,18300.0
2011-03-15 15:10:00,40.24,40.27,40.18,40.18,22500.0,28.0156,28.0365,27.9739,27.9739,22500.0
2011-03-15 15:15:00,40.18,40.25,40.17,40.22,15900.0,27.9739,28.0226,27.9669,28.0017,15900.0
2011-03-15 15:20:00,40.22,40.3,40.22,40.3,34800.0,28.0017,28.0574,28.0017,28.0574,34800.0
2011-03-15 15:25:00,40.3,40.32,40.25,40.3,21000.0,28.0574,28.0713,28.0226,28.0574,21000.0
2011-03-15 15:30:00,40.3,40.34,40.22,40.25,39500.0,28.0574,28.0853,28.0017,28.0226,39500.0
2011-03-15 15:35:00,40.25,40.34,40.24,40.34,48400.0,28.0226,28.0853,28.0156,28.0853,48400.0
2011-03-15 15:40:00,40.33,40.34,40.28,40.3,83100.0,28.0783,28.0853,28.0435,28.0574,83100.0
2011-03-15 15:45:00,40.31,40.31,40.2,40.26,82400.0,28.0644,28.0644,27.9878,28.0296,82400.0
2011-03-15 15:50:00,40.25,40.26,40.08,40.11,153100.0,28.0226,28.0296,27.9042,27.9251,153100.0
2011-03-15 15:55:00,40.12,40.12,39.99,40.02,103100.0,27.9321,27.9321,27.8416,27.8625,103100.0
2011-03-16 09:30:00,40.01,40.16,40.0,40.1,16700.0,27.8555,27.9599,27.8485,27.9182,16700.0
2011-03-16 09:35:00,40.1,40.2,39.99,40.19,20300.0,27.9182,27.9878,27.8416,27.9808,20300.0
2011-03-16 09:40:00,40.16,40.26,40.08,40.19,35800.0,27.9599,28.0296,27.9042,27.9808,35800.0
2011-03-16 09:45:00,40.19,40.19,39.97,39.97,16700.0,27.9808,27.9808,27.8277,27.8277,16700.0
2011-03-16 09:50:00,40.0,40.17,40.0,40.0,27700.0,27.8485,27.9669,27.8485,27.8485,27700.0
2011-03-16 09:55:00,40.01,40.08,39.97,39.98,14700.0,27.8555,27.9042,27.8277,27.8346,14700.0
2011-03-16 10:00:00,39.98,40.13,39.98,40.0,79700.0,27.8346,27.939,27.8346,27.8485,79700.0
2011-03-16 10:05:00,40.02,40.24,40.02,40.14,14600.0,27.8625,28.0156,27.8625,27.946,14600.0
2011-03-16 10:10:00,40.18,40.24,40.13,40.14,7400.0,27.9739,28.0156,27.939,27.946,7400.0
2011-03-16 10:15:00,40.17,40.21,40.04,40.15,16000.0,27.9669,27.9947,27.8764,27.953,16000.0
2011-03-16 10:20:00,40.16,40.18,40.05,40.08,17300.0,27.9599,27.9739,27.8833,27.9042,17300.0
2011-03-16 10:25:00,40.09,40.12,39.98,40.09,16300.0,27.9112,27.9321,27.8346,27.9112,16300.0
2011-03-16 10:30:00,40.09,40.16,40.01,40.03,11100.0,27.9112,27.9599,27.8555,27.8694,11100.0
2011-03-16 10:35:00,40.04,40.06,39.99,40.05,12500.0,27.8764,27.8903,27.8416,27.8833,12500.0
2011-03-16 10:40:00,40.04,40.15,39.98,39.98,22700.0,27.8764,27.953,27.8346,27.8346,22700.0
2011-03-16 10:45:00,39.99,40.02,39.96,40.0,12500.0,27.8416,27.8625,27.8207,27.8485,12500.0
2011-03-16 10:50:00,39.99,40.02,39.96,39.99,6700.0,27.8416,27.8625,27.8207,27.8416,6700.0
2011-03-16 10:55:00,40.0,40.02,39.85,39.85,16200.0,27.8485,27.8625,27.7441,27.7441,16200.0
2011-03-16 11:00:00,39.84,39.87,39.54,39.79,49700.0,27.7371,27.758,27.5283,27.7023,49700.0
2011-03-16 11:05:00,39.79,39.81,39.59,39.7,38500.0,27.7023,27.7163,27.5631,27.6397,38500.0
2011-03-16 11:10:00,39.7,39.91,39.67,39.88,21600.0,27.6397,27.7859,27.6188,27.765,21600.0
2011-03-16 11:15:00,39.88,40.0,39.83,40.0,9700.0,27.765,27.8485,27.7302,27.8485,9700.0
2011-03-16 11:20:00,40.0,40.03,39.94,39.98,14400.0,27.8485,27.8694,27.8068,27.8346,14400.0
2011-03-16 11:25:00,39.98,40.04,39.94,40.01,11900.0,27.8346,27.8764,27.8068,27.8555,11900.0
2011-03-16 11:30:00,40.05,40.08,39.97,40.05,16900.0,27.8833,27.9042,27.8277,27.8833,16900.0
2011-03-16 11:35:00,40.03,40.06,39.86,39.9,11400.0,27.8694,27.8903,27.7511,27.7789,11400.0
2011-03-16 11:40:00,39.92,40.02,39.91,39.92,11700.0,27.7928,27.8625,27.7859,27.7928,11700.0
2011-03-16 11:45:00,39.9,39.95,39.82,39.95,22200.0,27.7789,27.8137,27.7232,27.8137,22200.0
2011-03-16 11:50:00,39.94,40.0,39.9,39.97,51700.0,27.8068,27.8485,27.7789,27.8277,51700.0
2011-03-16 11:55:00,39.96,40.0,39.9,39.93,19100.0,27.8207,27.8485,27.7789,27.7998,19100.0
2011-03-16 12:00:00,39.93,39.94,39.78,39.85,31300.0,27.7998,27.8068,27.6954,27.7441,31300.0
2011-03-16 12:05:00,39.87,39.88,39.78,39.85,17600.0,27.758,27.765,27.6954,27.7441,17600.0
2011-03-16 12:10:00,39.85,39.94,39.75,39.75,13200.0,27.7441,27.8068,27.6745,27.6745,13200.0
2011-03-16 12:15:00,39.75,39.87,39.74,39.84,5800.0,27.6745,27.758,27.6675,27.7371,5800.0
2011-03-16 12:20:00,39.83,39.92,39.81,39.91,4200.0,27.7302,27.7928,27.7163,27.7859,4200.0
2011-03-16 12:25:00,39.95,40.0,39.91,39.91,35900.0,27.8137,27.8485,27.7859,27.7859,35900.0
2011-03-16 12:30:00,39.92,39.96,39.87,39.92,11200.0,27.7928,27.8207,27.758,27.7928,11200.0
2011-03-16 12:35:00,39.9,39.99,39.89,39.94,15000.0,27.7789,27.8416,27.772,27.8068,15000.0
2011-03-16 12:40:00,39.95,40.0,39.92,39.92,16100.0,27.8137,27.8485,27.7928,27.7928,16100.0
2011-03-16 12:45:00,39.92,40.0,39.92,39.95,26200.0,27.7928,27.8485,27.7928,27.8137,26200.0
2011-03-16 12:50:00,39.96,40.0,39.94,39.98,8700.0,27.8207,27.8485,27.8068,27.8346,8700.0
2011-03-16 12:55:00,39.94,40.0,39.93,39.97,4400.0,27.8068,27.8485,27.7998,27.8277,4400.0
2011-03-16 13:00:00,39.98,40.04,39.97,40.03,12400.0,27.8346,27.8764,27.8277,27.8694,12400.0
2011-03-16 13:05:00,40.02,40.03,39.94,39.97,6900.0,27.8625,27.8694,27.8068,27.8277,6900.0
2011-03-16 13:10:00,39.98,39.99,39.9,39.94,5700.0,27.8346,27.8416,27.7789,27.8068,5700.0
2011-03-16 13:15:00,39.95,39.97,39.85,39.9,26600.0,27.8137,27.8277,27.7441,27.7789,26600.0
2011-03-16 13:20:00,39.92,39.95,39.82,39.82,10800.0,27.7928,27.8137,27.7232,27.7232,10800.0
2011-03-16 13:25:00,39.82,39.87,39.76,39.83,15700.0,27.7232,27.758,27.6814,27.7302,15700.0
2011-03-16 13:30:00,39.83,39.87,39.77,39.85,9100.0,27.7302,27.758,27.6884,27.7441,9100.0
2011-03-16 13:35:00,39.86,39.88,39.79,39.8,8800.0,27.7511,27.765,27.7023,27.7093,8800.0
2011-03-16 13:40:00,39.8,39.87,39.75,39.86,18100.0,27.7093,27.758,27.6745,27.7511,18100.0
2011-03-16 13:45:00,39.86,39.93,39.83,39.92,12600.0,27.7511,27.7998,27.7302,27.7928,12600.0
2011-03-16 13:50:00,39.93,39.94,39.84,39.85,5400.0,27.7998,27.8068,27.7371,27.7441,5400.0
2011-03-16 13:55:00,39.84,39.88,39.83,39.84,6300.0,27.7371,27.765,27.7302,27.7371,6300.0
2011-03-16 14:00:00,39.84,39.87,39.81,39.83,10300.0,27.7371,27.758,27.7163,27.7302,10300.0
2011-03-16 14:05:00,39.82,39.83,39.72,39.79,8500.0,27.7232,27.7302,27.6536,27.7023,8500.0
2011-03-16 14:10:00,39.81,39.81,39.58,39.6,30000.0,27.7163,27.7163,27.5561,27.5701,30000.0
2011-03-16 14:15:00,39.61,39.61,39.36,39.36,47000.0,27.577,27.577,27.403,27.403,47000.0
2011-03-16 14:20:00,39.35,39.58,39.34,39.56,16300.0,27.396,27.5561,27.389,27.5422,16300.0
2011-03-16 14:25:00,39.55,39.68,39.52,39.64,9300.0,27.5352,27.6257,27.5144,27.5979,9300.0
2011-03-16 14:30:00,39.63,39.69,39.59,39.63,13200.0,27.5909,27.6327,27.5631,27.5909,13200.0
2011-03-16 14:35:00,39.67,39.86,39.67,39.83,14000.0,27.6188,27.7511,27.6188,27.7302,14000.0
2011-03-16 14:40:00,39.87,39.95,39.79,39.83,16100.0,27.758,27.8137,27.7023,27.7302,16100.0
2011-03-16 14:45:00,39.83,39.88,39.69,39.85,9000.0,27.7302,27.765,27.6327,27.7441,9000.0
2011-03-16 14:50:00,39.84,39.96,39.84,39.94,3500.0,27.7371,27.8207,27.7371,27.8068,3500.0
2011-03-16 14:55:00,39.93,39.99,39.81,39.86,13600.0,27.7998,27.8416,27.7163,27.7511,13600.0
2011-03-16 15:00:00,39.88,40.01,39.84,39.95,14700.0,27.765,27.8555,27.7371,27.8137,14700.0
2011-03-16 15:05:00,39.95,39.98,39.91,39.98,5200.0,27.8137,27.8346,27.7859,27.8346,5200.0
2011-03-16 15:10:00,39.98,40.05,39.93,39.94,9200.0,27.8346,27.8833,27.7998,27.8068,9200.0
2011-03-16 15:15:00,39.93,40.04,39.93,39.99,8200.0,27.7998,27.8764,27.7998,27.8416,8200.0
2011-03-16 15:20:00,39.99,40.04,39.91,39.94,15400.0,27.8416,27.8764,27.7859,27.8068,15400.0
2011-03-16 15:25:00,39.91,40.0,39.75,39.85,22700.0,27.7859,27.8485,27.6745,27.7441,22700.0
2011-03-16 15:30:00,39.82,39.92,39.74,39.88,37900.0,27.7232,27.7928,27.6675,27.765,37900.0
2011-03-16 15:35:00,39.88,39.96,39.88,39.94,18000.0,27.765,27.8207,27.765,27.8068,18000.0
2011-03-16 15:40:00,39.93,40.05,39.89,40.02,21100.0,27.7998,27.8833,27.772,27.8625,21100.0
2011-03-16 15:45:00,40.02,40.02,39.93,39.99,30100.0,27.8625,27.8625,27.7998,27.8416,30100.0
2011-03-16 15:50:00,39.99,39.99,39.79,39.82,77800.0,27.8416,27.8416,27.7023,27.7232,77800.0
2011-03-16 15:55:00,39.82,39.82,39.72,39.75,51000.0,27.7232,27.7232,27.6536,27.6745,51000.0
2011-03-17 09:30:00,40.3,40.39,40.02,40.02,14600.0,28.0574,28.1201,27.8625,27.8625,14600.0
2011-03-17 09:35:00,40.02,40.02,39.77,39.96,11300.0,27.8625,27.8625,27.6884,27.8207,11300.0
2011-03-17 09:40:00,39.99,39.99,39.75,39.82,12100.0,27.8416,27.8416,27.6745,27.7232,12100.0
2011-03-17 09:45:00,39.74,39.74,39.49,39.52,36300.0,27.6675,27.6675,27.4935,27.5144,36300.0
2011-03-17 09:50:00,39.48,39.62,39.48,39.58,19200.0,27.4865,27.584,27.4865,27.5561,19200.0
2011-03-17 09:55:00,39.58,39.81,39.58,39.78,9000.0,27.5561,27.7163,27.5561,27.6954,9000.0
2011-03-17 10:00:00,39.8,39.91,39.7,39.84,18500.0,27.7093,27.7859,27.6397,27.7371,18500.0
2011-03-17 10:05:00,39.77,39.93,39.7,39.93,10200.0,27.6884,27.7998,27.6397,27.7998,10200.0
2011-03-17 10:10:00,39.91,39.91,39.79,39.81,5900.0,27.7859,27.7859,27.7023,27.7163,5900.0
2011-03-17 10:15:00,39.81,40.07,39.81,40.01,11500.0,27.7163,27.8973,27.7163,27.8555,11500.0
2011-03-17 10:20:00,40.04,40.08,39.99,40.01,13400.0,27.8764,27.9042,27.8416,27.8555,13400.0
2011-03-17 10:25:00,40.04,40.04,39.96,40.02,12100.0,27.8764,27.8764,27.8207,27.8625,12100.0
2011-03-17 10:30:00,40.03,40.06,39.96,39.98,16800.0,27.8694,27.8903,27.8207,27.8346,16800.0
2011-03-17 10:35:00,39.96,40.0,39.95,39.98,6000.0,27.8207,27.8485,27.8137,27.8346,6000.0
2011-03-17 10:40:00,39.98,40.05,39.96,39.99,20900.0,27.8346,27.8833,27.8207,27.8416,20900.0
2011-03-17 10:45:00,39.99,40.04,39.97,40.04,3800.0,27.8416,27.8764,27.8277,27.8764,3800.0
2011-03-17 10:50:00,40.04,40.04,39.92,39.97,3700.0,27.8764,27.8764,27.7928,27.8277,3700.0
2011-03-17 10:55:00,39.95,39.95,39.79,39.85,16400.0,27.8137,27.8137,27.7023,27.7441,16400.0
2011-03-17 11:00:00,39.84,39.85,39.8,39.82,5700.0,27.7371,27.7441,27.7093,27.7232,5700.0
2011-03-17 11:05:00,39.82,39.84,39.78,39.83,3600.0,27.7232,27.7371,27.6954,27.7302,3600.0
2011-03-17 11:10:00,39.79,39.8,39.67,39.71,19300.0,27.7023,27.7093,27.6188,27.6466,19300.0
2011-03-17 11:15:00,39.73,39.75,39.64,39.73,5000.0,27.6606,27.6745,27.5979,27.6606,5000.0
2011-03-17 11:20:00,39.74,39.79,39.69,39.72,3000.0,27.6675,27.7023,27.6327,27.6536,3000.0
2011-03-17 11:25:00,39.7,39.76,39.7,39.76,4900.0,27.6397,27.6814,27.6397,27.6814,4900.0
2011-03-17 11:30:00,39.72,39.75,39.7,39.72,6600.0,27.6536,27.6745,27.6397,27.6536,6600.0
2011-03-17 11:35:00,39.72,39.73,39.67,39.69,6000.0,27.6536,27.6606,27.6188,27.6327,6000.0
2011-03-17 11:40:00,39.66,39.7,39.61,39.7,3800.0,27.6118,27.6397,27.577,27.6397,3800.0
2011-03-17 11:45:00,39.7,39.7,39.57,39.57,4500.0,27.6397,27.6397,27.5492,27.5492,4500.0
2011-03-17 11:50:00,39.58,39.69,39.58,39.66,11100.0,27.5561,27.6327,27.5561,27.6118,11100.0
2011-03-17 11:55:00,39.67,39.69,39.58,39.6,5700.0,27.6188,27.6327,27.5561,27.5701,5700.0
2011-03-17 12:00:00,39.6,39.6,39.53,39.53,15000.0,27.5701,27.5701,27.5213,27.5213,15000.0
2011-03-17 12:05:00,39.54,39.59,39.52,39.54,13900.0,27.5283,27.5631,27.5144,27.5283,13900.0
2011-03-17 12:10:00,39.53,39.65,39.52,39.65,12700.0,27.5213,27.6049,27.5144,27.6049,12700.0
2011-03-17 12:15:00,39.65,39.65,39.6,39.62,8000.0,27.6049,27.6049,27.5701,27.584,8000.0
2011-03-17 12:20:00,39.6,39.6,39.49,39.49,4200.0,27.5701,27.5701,27.4935,27.4935,4200.0
2011-03-17 12:25:00,39.52,39.55,39.5,39.55,3300.0,27.5144,27.5352,27.5004,27.5352,3300.0
2011-03-17 12:30:00,39.54,39.63,39.54,39.59,2600.0,27.5283,27.5909,27.5283,27.5631,2600.0
2011-03-17 12:35:00,39.61,39.61,39.52,39.55,3700.0,27.577,27.577,27.5144,27.5352,3700.0
2011-03-17 12:40:00,39.55,39.57,39.54,39.57,3900.0,27.5352,27.5492,27.5283,27.5492,3900.0
2011-03-17 12:45:00,39.56,39.56,39.49,39.49,5400.0,27.5422,27.5422,27.4935,27.4935,5400.0
2011-03-17 12:50:00,39.49,39.55,39.49,39.5,6100.0,27.4935,27.5352,27.4935,27.5004,6100.0
2011-03-17 12:55:00,39.52,39.54,39.5,39.54,4300.0,27.5144,27.5283,27.5004,27.5283,4300.0
2011-03-17 13:00:00,39.51,39.53,39.48,39.48,6700.0,27.5074,27.5213,27.4865,27.4865,6700.0
2011-03-17 13:05:00,39.49,39.52,39.49,39.52,3100.0,27.4935,27.5144,27.4935,27.5144,3100.0
2011-03-17 13:10:00,39.52,39.55,39.52,39.55,5700.0,27.5144,27.5352,27.5144,27.5352,5700.0
2011-03-17 13:15:00,39.55,39.57,39.48,39.48,5100.0,27.5352,27.5492,27.4865,27.4865,5100.0
2011-03-17 13:20:00,39.48,39.48,39.39,39.42,8400.0,27.4865,27.4865,27.4238,27.4447,8400.0
2011-03-17 13:25:00,39.41,39.41,39.32,39.33,6600.0,27.4378,27.4378,27.3751,27.3821,6600.0
2011-03-17 13:30:00,39.3,39.37,39.24,39.35,10800.0,27.3612,27.4099,27.3194,27.396,10800.0
2011-03-17 13:35:00,39.35,39.35,39.29,39.32,6700.0,27.396,27.396,27.3542,27.3751,6700.0
2011-03-17 13:40:00,39.32,39.33,39.25,39.25,5900.0,27.3751,27.3821,27.3264,27.3264,5900.0
2011-03-17 13:45:00,39.25,39.26,39.2,39.22,8500.0,27.3264,27.3333,27.2916,27.3055,8500.0
2011-03-17 13:50:00,39.23,39.26,39.19,39.19,12000.0,27.3125,27.3333,27.2846,27.2846,12000.0
2011-03-17 13:55:00,39.21,39.26,39.15,39.23,12100.0,27.2985,27.3333,27.2568,27.3125,12100.0
2011-03-17 14:00:00,39.23,39.24,39.15,39.21,16100.0,27.3125,27.3194,27.2568,27.2985,16100.0
2011-03-17 14:05:00,39.22,39.23,39.17,39.2,8500.0,27.3055,27.3125,27.2707,27.2916,8500.0
2011-03-17 14:10:00,39.2,39.2,39.1,39.12,12300.0,27.2916,27.2916,27.2219,27.2359,12300.0
2011-03-17 14:15:00,39.13,39.2,39.1,39.13,15700.0,27.2428,27.2916,27.2219,27.2428,15700.0
2011-03-17 14:20:00,39.13,39.15,39.08,39.12,7800.0,27.2428,27.2568,27.208,27.2359,7800.0
2011-03-17 14:25:00,39.15,39.18,39.11,39.16,4100.0,27.2568,27.2776,27.2289,27.2637,4100.0
2011-03-17 14:30:00,39.17,39.25,39.17,39.25,10700.0,27.2707,27.3264,27.2707,27.3264,10700.0
2011-03-17 14:35:00,39.25,39.29,39.25,39.27,6100.0,27.3264,27.3542,27.3264,27.3403,6100.0
2011-03-17 14:40:00,39.27,39.28,39.22,39.27,4400.0,27.3403,27.3473,27.3055,27.3403,4400.0
2011-03-17 14:45:00,39.25,39.3,39.2,39.22,12400.0,27.3264,27.3612,27.2916,27.3055,12400.0
2011-03-17 14:50:00,39.22,39.23,39.17,39.19,25800.0,27.3055,27.3125,27.2707,27.2846,25800.0
2011-03-17 14:55:00,39.21,39.22,39.15,39.15,10300.0,27.2985,27.3055,27.2568,27.2568,10300.0
2011-03-17 15:00:00,39.15,39.2,39.15,39.19,15400.0,27.2568,27.2916,27.2568,27.2846,15400.0
2011-03-17 15:05:00,39.19,39.2,39.12,39.13,33000.0,27.2846,27.2916,27.2359,27.2428,33000.0
2011-03-17 15:10:00,39.15,39.2,39.1,39.1,16500.0,27.2568,27.2916,27.2219,27.2219,16500.0
2011-03-17 15:15:00,39.1,39.15,38.95,38.97,91000.0,27.2219,27.2568,27.1175,27.1314,91000.0
2011-03-17 15:20:00,38.96,39.04,38.95,39.0,41600.0,27.1245,27.1802,27.1175,27.1523,41600.0
2011-03-17 15:25:00,39.0,39.01,38.89,38.92,94800.0,27.1523,27.1593,27.0757,27.0966,94800.0
2011-03-17 15:30:00,38.93,39.0,38.91,38.96,34100.0,27.1036,27.1523,27.0897,27.1245,34100.0
2011-03-17 15:35:00,38.95,38.95,38.87,38.9,66500.0,27.1175,27.1175,27.0618,27.0827,66500.0
2011-03-17 15:40:00,38.9,38.91,38.78,38.84,51200.0,27.0827,27.0897,26.9992,27.0409,51200.0
2011-03-17 15:45:00,38.84,38.91,38.82,38.83,92300.0,27.0409,27.0897,27.027,27.034,92300.0
2011-03-17 15:50:00,38.83,38.87,38.68,38.82,105300.0,27.034,27.0618,26.9295,27.027,105300.0
2011-03-17 15:55:00,38.83,38.84,38.66,38.68,129700.0,27.034,27.0409,26.9156,26.9295,129700.0
2011-03-18 09:30:00,38.55,39.1,38.55,39.1,89900.0,26.839,27.2219,26.839,27.2219,89900.0
2011-03-18 09:35:00,39.09,39.09,38.83,38.9,25600.0,27.215,27.215,27.034,27.0827,25600.0
2011-03-18 09:40:00,38.91,38.94,38.83,38.86,28500.0,27.0897,27.1106,27.034,27.0549,28500.0
2011-03-18 09:45:00,38.87,38.9,38.74,38.8,23600.0,27.0618,27.0827,26.9713,27.0131,23600.0
2011-03-18 09:50:00,38.79,38.85,38.67,38.84,28900.0,27.0061,27.0479,26.9226,27.0409,28900.0
2011-03-18 09:55:00,38.85,38.85,38.55,38.72,58300.0,27.0479,27.0479,26.839,26.9574,58300.0
2011-03-18 10:00:00,38.71,38.93,38.71,38.74,39000.0,26.9504,27.1036,26.9504,26.9713,39000.0
2011-03-18 10:05:00,38.75,38.75,38.45,38.48,62300.0,26.9783,26.9783,26.7694,26.7903,62300.0
2011-03-18 10:10:00,38.49,38.56,38.4,38.56,50300.0,26.7973,26.846,26.7346,26.846,50300.0
2011-03-18 10:15:00,38.55,38.7,38.55,38.6,30900.0,26.839,26.9435,26.839,26.8738,30900.0
2011-03-18 10:20:00,38.59,38.6,38.55,38.57,14700.0,26.8669,26.8738,26.839,26.853,14700.0
2011-03-18 10:25:00,38.59,38.66,38.56,38.6,17200.0,26.8669,26.9156,26.846,26.8738,17200.0
2011-03-18 10:30:00,38.63,38.69,38.56,38.69,12700.0,26.8947,26.9365,26.846,26.9365,12700.0
2011-03-18 10:35:00,38.68,38.8,38.68,38.77,13500.0,26.9295,27.0131,26.9295,26.9922,13500.0
2011-03-18 10:40:00,38.78,38.85,38.76,38.85,20700.0,26.9992,27.0479,26.9852,27.0479,20700.0
2011-03-18 10:45:00,38.85,38.86,38.79,38.84,7100.0,27.0479,27.0549,27.0061,27.0409,7100.0
2011-03-18 10:50:00,38.84,38.9,38.84,38.86,9500.0,27.0409,27.0827,27.0409,27.0549,9500.0
2011-03-18 10:55:00,38.85,38.85,38.72,38.83,10900.0,27.0479,27.0479,26.9574,27.034,10900.0
2011-03-18 11:00:00,38.83,38.9,38.82,38.9,10600.0,27.034,27.0827,27.027,27.0827,10600.0
2011-03-18 11:05:00,38.9,38.92,38.76,38.9,12400.0,27.0827,27.0966,26.9852,27.0827,12400.0
2011-03-18 11:10:00,38.9,38.94,38.8,38.8,11400.0,27.0827,27.1106,27.0131,27.0131,11400.0
2011-03-18 11:15:00,38.8,38.9,38.8,38.86,8300.0,27.0131,27.0827,27.0131,27.0549,8300.0
2011-03-18 11:20:00,38.88,38.89,38.79,38.84,14500.0,27.0688,27.0757,27.0061,27.0409,14500.0
2011-03-18 11:25:00,38.85,38.85,38.67,38.69,15100.0,27.0479,27.0479,26.9226,26.9365,15100.0
2011-03-18 11:30:00,38.7,38.71,38.64,38.67,18700.0,26.9435,26.9504,26.9017,26.9226,18700.0
2011-03-18 11:35:00,38.67,38.76,38.65,38.67,18300.0,26.9226,26.9852,26.9087,26.9226,18300.0
2011-03-18 11:40:00,38.68,38.68,38.53,38.55,19600.0,26.9295,26.9295,26.8251,26.839,19600.0
2011-03-18 11:45:00,38.54,38.56,38.45,38.54,18700.0,26.8321,26.846,26.7694,26.8321,18700.0
2011-03-18 11:50:00,38.56,38.57,38.52,38.57,12600.0,26.846,26.853,26.8181,26.853,12600.0
2011-03-18 11:55:00,38.57,38.65,38.54,38.64,14100.0,26.853,26.9087,26.8321,26.9017,14100.0
2011-03-18 12:00:00,38.64,38.7,38.64,38.68,13600.0,26.9017,26.9435,26.9017,26.9295,13600.0
2011-03-18 12:05:00,38.68,38.77,38.67,38.75,9200.0,26.9295,26.9922,26.9226,26.9783,9200.0
2011-03-18 12:10:00,38.76,38.77,38.65,38.68,14400.0,26.9852,26.9922,26.9087,26.9295,14400.0
2011-03-18 12:15:00,38.69,38.71,38.67,38.71,6600.0,26.9365,26.9504,26.9226,26.9504,6600.0
2011-03-18 12:20:00,38.7,38.73,38.61,38.71,13500.0,26.9435,26.9643,26.8808,26.9504,13500.0
2011-03-18 12:25:00,38.7,38.75,38.7,38.74,7700.0,26.9435,26.9783,26.9435,26.9713,7700.0
2011-03-18 12:30:00,38.75,38.77,38.73,38.74,9900.0,26.9783,26.9922,26.9643,26.9713,9900.0
2011-03-18 12:35:00,38.72,38.76,38.67,38.67,10500.0,26.9574,26.9852,26.9226,26.9226,10500.0
2011-03-18 12:40:00,38.68,38.68,38.63,38.65,6800.0,26.9295,26.9295,26.8947,26.9087,6800.0
2011-03-18 12:45:00,38.65,38.76,38.63,38.76,12100.0,26.9087,26.9852,26.8947,26.9852,12100.0
2011-03-18 12:50:00,38.77,38.78,38.73,38.73,8200.0,26.9922,26.9992,26.9643,26.9643,8200.0
2011-03-18 12:55:00,38.74,38.79,38.73,38.77,7100.0,26.9713,27.0061,26.9643,26.9922,7100.0
2011-03-18 13:00:00,38.78,38.83,38.78,38.8,5600.0,26.9992,27.034,26.9992,27.0131,5600.0
2011-03-18 13:05:00,38.82,38.87,38.81,38.86,7600.0,27.027,27.0618,27.02,27.0549,7600.0
2011-03-18 13:10:00,38.85,38.94,38.85,38.92,15800.0,27.0479,27.1106,27.0479,27.0966,15800.0
2011-03-18 13:15:00,38.93,38.98,38.92,38.97,8000.0,27.1036,27.1384,27.0966,27.1314,8000.0
2011-03-18 13:20:00,38.98,38.99,38.87,38.9,11800.0,27.1384,27.1454,27.0618,27.0827,11800.0
2011-03-18 13:25:00,38.9,38.9,38.84,38.89,7800.0,27.0827,27.0827,27.0409,27.0757,7800.0
2011-03-18 13:30:00,38.89,38.99,38.88,38.98,9800.0,27.0757,27.1454,27.0688,27.1384,9800.0
2011-03-18 13:35:00,38.98,38.99,38.96,38.97,9800.0,27.1384,27.1454,27.1245,27.1314,9800.0
2011-03-18 13:40:00,38.97,38.99,38.94,38.96,5300.0,27.1314,27.1454,27.1106,27.1245,5300.0
2011-03-18 13:45:00,38.96,38.97,38.94,38.94,5100.0,27.1245,27.1314,27.1106,27.1106,5100.0
2011-03-18 13:50:00,38.95,39.0,38.95,38.98,7900.0,27.1175,27.1523,27.1175,27.1384,7900.0
2011-03-18 13:55:00,38.98,39.01,38.97,38.97,11400.0,27.1384,27.1593,27.1314,27.1314,11400.0
2011-03-18 14:00:00,38.97,38.99,38.92,38.94,9100.0,27.1314,27.1454,27.0966,27.1106,9100.0
2011-03-18 14:05:00,38.94,38.98,38.92,38.97,8700.0,27.1106,27.1384,27.0966,27.1314,8700.0
2011-03-18 14:10:00,38.97,38.97,38.9,38.95,11400.0,27.1314,27.1314,27.0827,27.1175,11400.0
2011-03-18 14:15:00,38.94,38.94,38.9,38.9,13700.0,27.1106,27.1106,27.0827,27.0827,13700.0
2011-03-18 14:20:00,38.9,39.0,38.9,38.99,9000.0,27.0827,27.1523,27.0827,27.1454,9000.0
2011-03-18 14:25:00,38.98,39.01,38.94,39.01,11600.0,27.1384,27.1593,27.1106,27.1593,11600.0
2011-03-18 14:30:00,39.01,39.02,38.98,38.98,7700.0,27.1593,27.1662,27.1384,27.1384,7700.0
2011-03-18 14:35:00,38.99,39.07,38.98,39.07,14000.0,27.1454,27.2011,27.1384,27.2011,14000.0
2011-03-18 14:40:00,39.06,39.08,38.97,38.97,15700.0,27.1941,27.208,27.1314,27.1314,15700.0
2011-03-18 14:45:00,38.97,38.97,38.93,38.95,9600.0,27.1314,27.1314,27.1036,27.1175,9600.0
2011-03-18 14:50:00,38.97,38.98,38.91,38.94,23800.0,27.1314,27.1384,27.0897,27.1106,23800.0
2011-03-18 14:55:00,38.93,38.94,38.79,38.81,21600.0,27.1036,27.1106,27.0061,27.02,21600.0
2011-03-18 15:00:00,38.8,38.84,38.8,38.84,12600.0,27.0131,27.0409,27.0131,27.0409,12600.0
2011-03-18 15:05:00,38.85,38.86,38.84,38.84,7400.0,27.0479,27.0549,27.0409,27.0409,7400.0
2011-03-18 15:10:00,38.84,38.85,38.8,38.81,12100.0,27.0409,27.0479,27.0131,27.02,12100.0
2011-03-18 15:15:00,38.81,38.84,38.78,38.84,18200.0,27.02,27.0409,26.9992,27.0409,18200.0
2011-03-18 15:20:00,38.84,38.84,38.74,38.78,15200.0,27.0409,27.0409,26.9713,26.9992,15200.0
2011-03-18 15:25:00,38.8,38.85,38.78,38.8,22200.0,27.0131,27.0479,26.9992,27.0131,22200.0
2011-03-18 15:30:00,38.81,38.9,38.81,38.9,19400.0,27.02,27.0827,27.02,27.0827,19400.0
2011-03-18 15:35:00,38.9,38.92,38.82,38.82,27200.0,27.0827,27.0966,27.027,27.027,27200.0
2011-03-18 15:40:00,38.82,38.83,38.73,38.73,52700.0,27.027,27.034,26.9643,26.9643,52700.0
2011-03-18 15:45:00,38.74,38.9,38.73,38.89,72600.0,26.9713,27.0827,26.9643,27.0757,72600.0
2011-03-18 15:50:00,38.88,38.96,38.85,38.92,91800.0,27.0688,27.1245,27.0479,27.0966,91800.0
2011-03-18 15:55:00,38.92,39.01,38.91,39.0,242200.0,27.0966,27.1593,27.0897,27.1523,242200.0
2011-03-21 09:30:00,39.39,39.62,39.21,39.24,25300.0,27.4238,27.584,27.2985,27.3194,25300.0
2011-03-21 09:35:00,39.26,39.34,39.08,39.1,30200.0,27.3333,27.389,27.208,27.2219,30200.0
2011-03-21 09:40:00,39.09,39.09,38.79,38.84,37400.0,27.215,27.215,27.0061,27.0409,37400.0
2011-03-21 09:45:00,38.81,39.03,38.81,38.97,12500.0,27.02,27.1732,27.02,27.1314,12500.0
2011-03-21 09:50:00,38.94,38.96,38.83,38.95,26200.0,27.1106,27.1245,27.034,27.1175,26200.0
2011-03-21 09:55:00,38.97,39.1,38.94,38.95,31200.0,27.1314,27.2219,27.1106,27.1175,31200.0
2011-03-21 10:00:00,38.95,39.02,38.84,39.0,28500.0,27.1175,27.1662,27.0409,27.1523,28500.0
2011-03-21 10:05:00,39.0,39.21,38.96,39.21,37500.0,27.1523,27.2985,27.1245,27.2985,37500.0
2011-03-21 10:10:00,39.21,39.25,39.04,39.07,28100.0,27.2985,27.3264,27.1802,27.2011,28100.0
2011-03-21 10:15:00,39.07,39.12,38.92,39.12,17800.0,27.2011,27.2359,27.0966,27.2359,17800.0
2011-03-21 10:20:00,39.12,39.18,38.98,38.98,14100.0,27.2359,27.2776,27.1384,27.1384,14100.0
2011-03-21 10:25:00,38.99,39.13,38.98,39.13,24000.0,27.1454,27.2428,27.1384,27.2428,24000.0
2011-03-21 10:30:00,39.14,39.32,39.14,39.31,41700.0,27.2498,27.3751,27.2498,27.3682,41700.0
2011-03-21 10:35:00,39.31,39.52,39.3,39.45,42600.0,27.3682,27.5144,27.3612,27.4656,42600.0
2011-03-21 10:40:00,39.44,39.44,39.34,39.36,15100.0,27.4587,27.4587,27.389,27.403,15100.0
2011-03-21 10:45:00,39.36,39.4,39.33,39.37,11700.0,27.403,27.4308,27.3821,27.4099,11700.0
2011-03-21 10:50:00,39.4,39.46,39.35,39.43,26000.0,27.4308,27.4726,27.396,27.4517,26000.0
2011-03-21 10:55:00,39.4,39.49,39.37,39.4,16500.0,27.4308,27.4935,27.4099,27.4308,16500.0
2011-03-21 11:00:00,39.41,39.62,39.37,39.59,14400.0,27.4378,27.584,27.4099,27.5631,14400.0
2011-03-21 11:05:00,39.59,39.69,39.57,39.61,21600.0,27.5631,27.6327,27.5492,27.577,21600.0
2011-03-21 11:10:00,39.63,39.63,39.55,39.62,6800.0,27.5909,27.5909,27.5352,27.584,6800.0
2011-03-21 11:15:00,39.62,39.62,39.53,39.53,4400.0,27.584,27.584,27.5213,27.5213,4400.0
2011-03-21 11:20:00,39.55,39.58,39.51,39.54,5300.0,27.5352,27.5561,27.5074,27.5283,5300.0
2011-03-21 11:25:00,39.52,39.6,39.51,39.59,7500.0,27.5144,27.5701,27.5074,27.5631,7500.0
2011-03-21 11:30:00,39.6,39.66,39.54,39.54,17300.0,27.5701,27.6118,27.5283,27.5283,17300.0
2011-03-21 11:35:00,39.54,39.56,39.49,39.54,4400.0,27.5283,27.5422,27.4935,27.5283,4400.0
2011-03-21 11:40:00,39.51,39.53,39.49,39.5,6200.0,27.5074,27.5213,27.4935,27.5004,6200.0
2011-03-21 11:45:00,39.48,39.57,39.48,39.57,8300.0,27.4865,27.5492,27.4865,27.5492,8300.0
2011-03-21 11:50:00,39.56,39.56,39.48,39.51,9400.0,27.5422,27.5422,27.4865,27.5074,9400.0
2011-03-21 11:55:00,39.51,39.52,39.47,39.5,4900.0,27.5074,27.5144,27.4795,27.5004,4900.0
2011-03-21 12:00:00,39.5,39.56,39.5,39.55,3100.0,27.5004,27.5422,27.5004,27.5352,3100.0
2011-03-21 12:05:00,39.56,39.56,39.51,39.55,6900.0,27.5422,27.5422,27.5074,27.5352,6900.0
2011-03-21 12:10:00,39.55,39.59,39.55,39.59,5200.0,27.5352,27.5631,27.5352,27.5631,5200.0
2011-03-21 12:15:00,39.58,39.58,39.53,39.54,5600.0,27.5561,27.5561,27.5213,27.5283,5600.0
2011-03-21 12:20:00,39.55,39.58,39.54,39.58,2700.0,27.5352,27.5561,27.5283,27.5561,2700.0
2011-03-21 12:25:00,39.58,39.65,39.58,39.65,7900.0,27.5561,27.6049,27.5561,27.6049,7900.0
2011-03-21 12:30:00,39.66,39.66,39.61,39.63,6600.0,27.6118,27.6118,27.577,27.5909,6600.0
2011-03-21 12:35:00,39.63,39.65,39.59,39.59,4200.0,27.5909,27.6049,27.5631,27.5631,4200.0
2011-03-21 12:40:00,39.59,39.59,39.5,39.5,10600.0,27.5631,27.5631,27.5004,27.5004,10600.0
2011-03-21 12:45:00,39.5,39.51,39.49,39.5,3300.0,27.5004,27.5074,27.4935,27.5004,3300.0
2011-03-21 12:50:00,39.5,39.51,39.46,39.46,7500.0,27.5004,27.5074,27.4726,27.4726,7500.0
2011-03-21 12:55:00,39.47,39.48,39.45,39.46,4200.0,27.4795,27.4865,27.4656,27.4726,4200.0
2011-03-21 13:00:00,39.46,39.5,39.44,39.5,6700.0,27.4726,27.5004,27.4587,27.5004,6700.0
2011-03-21 13:05:00,39.51,39.55,39.51,39.52,12800.0,27.5074,27.5352,27.5074,27.5144,12800.0
2011-03-21 13:10:00,39.51,39.51,39.45,39.46,6200.0,27.5074,27.5074,27.4656,27.4726,6200.0
2011-03-21 13:15:00,39.45,39.52,39.45,39.52,4500.0,27.4656,27.5144,27.4656,27.5144,4500.0
2011-03-21 13:20:00,39.53,39.57,39.53,39.55,4200.0,27.5213,27.5492,27.5213,27.5352,4200.0
2011-03-21 13:25:00,39.54,39.55,39.47,39.5,11800.0,27.5283,27.5352,27.4795,27.5004,11800.0
2011-03-21 13:30:00,39.5,39.5,39.49,39.49,3800.0,27.5004,27.5004,27.4935,27.4935,3800.0
2011-03-21 13:35:00,39.48,39.58,39.48,39.58,12600.0,27.4865,27.5561,27.4865,27.5561,12600.0
2011-03-21 13:40:00,39.57,39.58,39.52,39.53,7000.0,27.5492,27.5561,27.5144,27.5213,7000.0
2011-03-21 13:45:00,39.54,39.59,39.53,39.56,6600.0,27.5283,27.5631,27.5213,27.5422,6600.0
2011-03-21 13:50:00,39.56,39.62,39.56,39.61,6400.0,27.5422,27.584,27.5422,27.577,6400.0
2011-03-21 13:55:00,39.62,39.65,39.62,39.65,5500.0,27.584,27.6049,27.584,27.6049,5500.0
2011-03-21 14:00:00,39.66,39.7,39.66,39.7,10200.0,27.6118,27.6397,27.6118,27.6397,10200.0
2011-03-21 14:05:00,39.7,39.71,39.69,39.69,6300.0,27.6397,27.6466,27.6327,27.6327,6300.0
2011-03-21 14:10:00,39.69,39.72,39.69,39.71,11100.0,27.6327,27.6536,27.6327,27.6466,11100.0
2011-03-21 14:15:00,39.71,39.72,39.71,39.71,3800.0,27.6466,27.6536,27.6466,27.6466,3800.0
2011-03-21 14:20:00,39.71,39.72,39.67,39.67,13700.0,27.6466,27.6536,27.6188,27.6188,13700.0
2011-03-21 14:25:00,39.68,39.72,39.68,39.7,6500.0,27.6257,27.6536,27.6257,27.6397,6500.0
2011-03-21 14:30:00,39.7,39.75,39.7,39.75,8100.0,27.6397,27.6745,27.6397,27.6745,8100.0
2011-03-21 14:35:00,39.74,39.77,39.74,39.77,9200.0,27.6675,27.6884,27.6675,27.6884,9200.0
2011-03-21 14:40:00,39.77,39.78,39.73,39.73,8100.0,27.6884,27.6954,27.6606,27.6606,8100.0
2011-03-21 14:45:00,39.73,39.74,39.68,39.69,11000.0,27.6606,27.6675,27.6257,27.6327,11000.0
2011-03-21 14:50:00,39.69,39.7,39.62,39.66,10300.0,27.6327,27.6397,27.584,27.6118,10300.0
2011-03-21 14:55:00,39.67,39.71,39.63,39.63,6800.0,27.6188,27.6466,27.5909,27.5909,6800.0
2011-03-21 15:00:00,39.63,39.65,39.61,39.63,8500.0,27.5909,27.6049,27.577,27.5909,8500.0
2011-03-21 15:05:00,39.63,39.64,39.6,39.63,14100.0,27.5909,27.5979,27.5701,27.5909,14100.0
2011-03-21 15:10:00,39.62,39.64,39.6,39.64,13700.0,27.584,27.5979,27.5701,27.5979,13700.0
2011-03-21 15:15:00,39.64,39.68,39.61,39.66,12200.0,27.5979,27.6257,27.577,27.6118,12200.0
2011-03-21 15:20:00,39.66,39.66,39.59,39.63,16900.0,27.6118,27.6118,27.5631,27.5909,16900.0
2011-03-21 15:25:00,39.63,39.64,39.61,39.63,13300.0,27.5909,27.5979,27.577,27.5909,13300.0
2011-03-21 15:30:00,39.63,39.63,39.6,39.63,18100.0,27.5909,27.5909,27.5701,27.5909,18100.0
2011-03-21 15:35:00,39.62,39.64,39.61,39.61,28600.0,27.584,27.5979,27.577,27.577,28600.0
2011-03-21 15:40:00,39.62,39.63,39.6,39.61,18200.0,27.584,27.5909,27.5701,27.577,18200.0
2011-03-21 15:45:00,39.6,39.61,39.57,39.58,33800.0,27.5701,27.577,27.5492,27.5561,33800.0
2011-03-21 15:50:00,39.58,39.59,39.53,39.55,55500.0,27.5561,27.5631,27.5213,27.5352,55500.0
2011-03-21 15:55:00,39.56,39.56,39.49,39.52,80600.0,27.5422,27.5422,27.4935,27.5144,80600.0
2011-03-22 09:30:00,39.79,40.0,39.52,39.82,91400.0,27.7023,27.8485,27.5144,27.7232,91400.0
2011-03-22 09:35:00,39.9,39.97,39.78,39.91,25400.0,27.7789,27.8277,27.6954,27.7859,25400.0
2011-03-22 09:40:00,39.88,39.91,39.71,39.78,46200.0,27.765,27.7859,27.6466,27.6954,46200.0
2011-03-22 09:45:00,39.77,39.78,39.62,39.64,16700.0,27.6884,27.6954,27.584,27.5979,16700.0
2011-03-22 09:50:00,39.66,39.78,39.65,39.75,10900.0,27.6118,27.6954,27.6049,27.6745,10900.0
2011-03-22 09:55:00,39.75,39.78,39.71,39.71,9300.0,27.6745,27.6954,27.6466,27.6466,9300.0
2011-03-22 10:00:00,39.72,39.78,39.67,39.76,9700.0,27.6536,27.6954,27.6188,27.6814,9700.0
2011-03-22 10:05:00,39.76,39.83,39.75,39.82,8500.0,27.6814,27.7302,27.6745,27.7232,8500.0
2011-03-22 10:10:00,39.81,39.85,39.74,39.83,86900.0,27.7163,27.7441,27.6675,27.7302,86900.0
2011-03-22 10:15:00,39.8,39.9,39.76,39.9,45900.0,27.7093,27.7789,27.6814,27.7789,45900.0
2011-03-22 10:20:00,39.9,39.9,39.75,39.77,14600.0,27.7789,27.7789,27.6745,27.6884,14600.0
2011-03-22 10:25:00,39.77,39.88,39.76,39.86,8900.0,27.6884,27.765,27.6814,27.7511,8900.0
2011-03-22 10:30:00,39.86,39.88,39.7,39.71,9800.0,27.7511,27.765,27.6397,27.6466,9800.0
2011-03-22 10:35:00,39.71,39.74,39.68,39.68,5000.0,27.6466,27.6675,27.6257,27.6257,5000.0
2011-03-22 10:40:00,39.69,39.73,39.68,39.7,8600.0,27.6327,27.6606,27.6257,27.6397,8600.0
2011-03-22 10:45:00,39.69,39.71,39.6,39.61,10500.0,27.6327,27.6466,27.5701,27.577,10500.0
2011-03-22 10:50:00,39.59,39.66,39.57,39.57,5700.0,27.5631,27.6118,27.5492,27.5492,5700.0
2011-03-22 10:55:00,39.56,39.59,39.45,39.46,18600.0,27.5422,27.5631,27.4656,27.4726,18600.0
2011-03-22 11:00:00,39.44,39.49,39.4,39.46,6500.0,27.4587,27.4935,27.4308,27.4726,6500.0
2011-03-22 11:05:00,39.48,39.5,39.42,39.44,20900.0,27.4865,27.5004,27.4447,27.4587,20900.0
2011-03-22 11:10:00,39.44,39.45,39.42,39.44,2700.0,27.4587,27.4656,27.4447,27.4587,2700.0
2011-03-22 11:15:00,39.44,39.54,39.43,39.51,6100.0,27.4587,27.5283,27.4517,27.5074,6100.0
2011-03-22 11:20:00,39.5,39.53,39.49,39.53,2000.0,27.5004,27.5213,27.4935,27.5213,2000.0
2011-03-22 11:25:00,39.54,39.58,39.53,39.58,3500.0,27.5283,27.5561,27.5213,27.5561,3500.0
2011-03-22 11:30:00,39.56,39.58,39.46,39.46,7000.0,27.5422,27.5561,27.4726,27.4726,7000.0
2011-03-22 11:35:00,39.45,39.51,39.43,39.5,5000.0,27.4656,27.5074,27.4517,27.5004,5000.0
2011-03-22 11:40:00,39.5,39.54,39.49,39.54,3800.0,27.5004,27.5283,27.4935,27.5283,3800.0
2011-03-22 11:45:00,39.55,39.59,39.55,39.59,7200.0,27.5352,27.5631,27.5352,27.5631,7200.0
2011-03-22 11:50:00,39.6,39.62,39.59,39.6,5100.0,27.5701,27.584,27.5631,27.5701,5100.0
2011-03-22 11:55:00,39.6,39.6,39.55,39.57,3800.0,27.5701,27.5701,27.5352,27.5492,3800.0
2011-03-22 12:00:00,39.57,39.6,39.54,39.54,4000.0,27.5492,27.5701,27.5283,27.5283,4000.0
2011-03-22 12:05:00,39.53,39.53,39.46,39.46,3500.0,27.5213,27.5213,27.4726,27.4726,3500.0
2011-03-22 12:10:00,39.46,39.49,39.43,39.49,3900.0,27.4726,27.4935,27.4517,27.4935,3900.0
2011-03-22 12:15:00,39.49,39.58,39.49,39.58,2900.0,27.4935,27.5561,27.4935,27.5561,2900.0
2011-03-22 12:20:00,39.59,39.64,39.55,39.6,20900.0,27.5631,27.5979,27.5352,27.5701,20900.0
2011-03-22 12:25:00,39.61,39.64,39.6,39.62,3000.0,27.577,27.5979,27.5701,27.584,3000.0
2011-03-22 12:30:00,39.61,39.61,39.59,39.59,2500.0,27.577,27.577,27.5631,27.5631,2500.0
2011-03-22 12:35:00,39.59,39.61,39.57,39.61,5200.0,27.5631,27.577,27.5492,27.577,5200.0
2011-03-22 12:40:00,39.6,39.61,39.59,39.6,4200.0,27.5701,27.577,27.5631,27.5701,4200.0
2011-03-22 12:45:00,39.61,39.62,39.59,39.62,4700.0,27.577,27.584,27.5631,27.584,4700.0
2011-03-22 12:50:00,39.61,39.62,39.57,39.58,2400.0,27.577,27.584,27.5492,27.5561,2400.0
2011-03-22 12:55:00,39.59,39.59,39.57,39.57,3600.0,27.5631,27.5631,27.5492,27.5492,3600.0
2011-03-22 13:00:00,39.57,39.57,39.5,39.52,7100.0,27.5492,27.5492,27.5004,27.5144,7100.0
2011-03-22 13:05:00,39.51,39.52,39.47,39.5,6200.0,27.5074,27.5144,27.4795,27.5004,6200.0
2011-03-22 13:10:00,39.51,39.51,39.48,39.5,4700.0,27.5074,27.5074,27.4865,27.5004,4700.0
2011-03-22 13:15:00,39.5,39.59,39.5,39.59,18300.0,27.5004,27.5631,27.5004,27.5631,18300.0
2011-03-22 13:20:00,39.58,39.58,39.54,39.54,8400.0,27.5561,27.5561,27.5283,27.5283,8400.0
2011-03-22 13:25:00,39.53,39.57,39.53,39.57,2900.0,27.5213,27.5492,27.5213,27.5492,2900.0
2011-03-22 13:30:00,39.56,39.59,39.55,39.59,9300.0,27.5422,27.5631,27.5352,27.5631,9300.0
2011-03-22 13:35:00,39.6,39.6,39.56,39.56,6100.0,27.5701,27.5701,27.5422,27.5422,6100.0
2011-03-22 13:40:00,39.54,39.56,39.54,39.56,600.0,27.5283,27.5422,27.5283,27.5422,600.0
2011-03-22 13:45:00,39.56,39.61,39.56,39.6,6200.0,27.5422,27.577,27.5422,27.5701,6200.0
2011-03-22 13:50:00,39.61,39.67,39.61,39.65,4300.0,27.577,27.6188,27.577,27.6049,4300.0
2011-03-22 13:55:00,39.65,39.67,39.64,39.67,7800.0,27.6049,27.6188,27.5979,27.6188,7800.0
2011-03-22 14:00:00,39.67,39.67,39.64,39.64,10200.0,27.6188,27.6188,27.5979,27.5979,10200.0
2011-03-22 14:05:00,39.64,39.64,39.55,39.55,4600.0,27.5979,27.5979,27.5352,27.5352,4600.0
2011-03-22 14:10:00,39.53,39.56,39.52,39.54,5200.0,27.5213,27.5422,27.5144,27.5283,5200.0
2011-03-22 14:15:00,39.53,39.57,39.53,39.57,5600.0,27.5213,27.5492,27.5213,27.5492,5600.0
2011-03-22 14:20:00,39.57,39.61,39.56,39.59,14700.0,27.5492,27.577,27.5422,27.5631,14700.0
2011-03-22 14:25:00,39.61,39.61,39.59,39.61,2900.0,27.577,27.577,27.5631,27.577,2900.0
2011-03-22 14:30:00,39.61,39.66,39.61,39.65,6300.0,27.577,27.6118,27.577,27.6049,6300.0
2011-03-22 14:35:00,39.65,39.67,39.65,39.66,20800.0,27.6049,27.6188,27.6049,27.6118,20800.0
2011-03-22 14:40:00,39.66,39.67,39.64,39.67,5200.0,27.6118,27.6188,27.5979,27.6188,5200.0
2011-03-22 14:45:00,39.67,39.67,39.61,39.63,8000.0,27.6188,27.6188,27.577,27.5909,8000.0
2011-03-22 14:50:00,39.63,39.65,39.62,39.64,9700.0,27.5909,27.6049,27.584,27.5979,9700.0
2011-03-22 14:55:00,39.64,39.7,39.64,39.65,20400.0,27.5979,27.6397,27.5979,27.6049,20400.0
2011-03-22 15:00:00,39.66,39.67,39.58,39.61,12700.0,27.6118,27.6188,27.5561,27.577,12700.0
2011-03-22 15:05:00,39.61,39.61,39.58,39.61,7400.0,27.577,27.577,27.5561,27.577,7400.0
2011-03-22 15:10:00,39.61,39.64,39.6,39.64,9400.0,27.577,27.5979,27.5701,27.5979,9400.0
2011-03-22 15:15:00,39.65,39.66,39.62,39.63,10800.0,27.6049,27.6118,27.584,27.5909,10800.0
2011-03-22 15:20:00,39.63,39.63,39.58,39.62,9600.0,27.5909,27.5909,27.5561,27.584,9600.0
2011-03-22 15:25:00,39.61,39.61,39.59,39.6,9000.0,27.577,27.577,27.5631,27.5701,9000.0
2011-03-22 15:30:00,39.59,39.6,39.57,39.59,11700.0,27.5631,27.5701,27.5492,27.5631,11700.0
2011-03-22 15:35:00,39.58,39.67,39.58,39.64,14300.0,27.5561,27.6188,27.5561,27.5979,14300.0
2011-03-22 15:40:00,39.63,39.65,39.57,39.57,14700.0,27.5909,27.6049,27.5492,27.5492,14700.0
2011-03-22 15:45:00,39.56,39.58,39.51,39.52,19600.0,27.5422,27.5561,27.5074,27.5144,19600.0
2011-03-22 15:50:00,39.53,39.54,39.51,39.53,18600.0,27.5213,27.5283,27.5074,27.5213,18600.0
2011-03-22 15:55:00,39.53,39.54,39.49,39.51,32000.0,27.5213,27.5283,27.4935,27.5074,32000.0
2011-03-23 09:30:00,39.48,39.61,39.29,39.5,9900.0,27.4865,27.577,27.3542,27.5004,9900.0
2011-03-23 09:35:00,39.44,39.53,39.39,39.44,6200.0,27.4587,27.5213,27.4238,27.4587,6200.0
2011-03-23 09:40:00,39.42,39.44,39.25,39.28,4200.0,27.4447,27.4587,27.3264,27.3473,4200.0
2011-03-23 09:45:00,39.25,39.27,39.12,39.22,7600.0,27.3264,27.3403,27.2359,27.3055,7600.0
2011-03-23 09:50:00,39.21,39.37,39.21,39.29,7100.0,27.2985,27.4099,27.2985,27.3542,7100.0
2011-03-23 09:55:00,39.29,39.44,39.29,39.3,5800.0,27.3542,27.4587,27.3542,27.3612,5800.0
2011-03-23 10:00:00,39.3,39.32,39.12,39.15,23700.0,27.3612,27.3751,27.2359,27.2568,23700.0
2011-03-23 10:05:00,39.11,39.25,39.06,39.22,11500.0,27.2289,27.3264,27.1941,27.3055,11500.0
2011-03-23 10:10:00,39.24,39.26,39.17,39.21,8900.0,27.3194,27.3333,27.2707,27.2985,8900.0
2011-03-23 10:15:00,39.21,39.21,39.12,39.21,7000.0,27.2985,27.2985,27.2359,27.2985,7000.0
2011-03-23 10:20:00,39.2,39.31,39.2,39.3,7100.0,27.2916,27.3682,27.2916,27.3612,7100.0
2011-03-23 10:25:00,39.3,39.3,39.19,39.25,6900.0,27.3612,27.3612,27.2846,27.3264,6900.0
2011-03-23 10:30:00,39.29,39.31,39.06,39.07,9500.0,27.3542,27.3682,27.1941,27.2011,9500.0
2011-03-23 10:35:00,39.07,39.14,39.05,39.14,6300.0,27.2011,27.2498,27.1871,27.2498,6300.0
2011-03-23 10:40:00,39.14,39.14,39.09,39.09,4200.0,27.2498,27.2498,27.215,27.215,4200.0
2011-03-23 10:45:00,39.08,39.1,39.02,39.05,9800.0,27.208,27.2219,27.1662,27.1871,9800.0
2011-03-23 10:50:00,39.05,39.11,39.04,39.05,6500.0,27.1871,27.2289,27.1802,27.1871,6500.0
2011-03-23 10:55:00,39.05,39.08,39.04,39.06,13300.0,27.1871,27.208,27.1802,27.1941,13300.0
2011-03-23 11:00:00,39.05,39.07,38.96,38.98,21700.0,27.1871,27.2011,27.1245,27.1384,21700.0
2011-03-23 11:05:00,38.98,39.06,38.98,39.04,7600.0,27.1384,27.1941,27.1384,27.1802,7600.0
2011-03-23 11:10:00,39.11,39.16,39.09,39.16,3300.0,27.2289,27.2637,27.215,27.2637,3300.0
2011-03-23 11:15:00,39.19,39.23,39.16,39.2,4700.0,27.2846,27.3125,27.2637,27.2916,4700.0
2011-03-23 11:20:00,39.19,39.19,39.09,39.15,13000.0,27.2846,27.2846,27.215,27.2568,13000.0
2011-03-23 11:25:00,39.19,39.24,39.17,39.19,7000.0,27.2846,27.3194,27.2707,27.2846,7000.0
2011-03-23 11:30:00,39.2,39.3,39.2,39.3,25600.0,27.2916,27.3612,27.2916,27.3612,25600.0
2011-03-23 11:35:00,39.29,39.33,39.21,39.22,13400.0,27.3542,27.3821,27.2985,27.3055,13400.0
2011-03-23 11:40:00,39.23,39.31,39.23,39.31,2900.0,27.3125,27.3682,27.3125,27.3682,2900.0
2011-03-23 11:45:00,39.32,39.33,39.27,39.28,4500.0,27.3751,27.3821,27.3403,27.3473,4500.0
2011-03-23 11:50:00,39.26,39.27,39.21,39.24,5400.0,27.3333,27.3403,27.2985,27.3194,5400.0
2011-03-23 11:55:00,39.24,39.25,39.18,39.22,37900.0,27.3194,27.3264,27.2776,27.3055,37900.0
2011-03-23 12:00:00,39.26,39.27,39.21,39.21,6400.0,27.3333,27.3403,27.2985,27.2985,6400.0
2011-03-23 12:05:00,39.23,39.27,39.22,39.22,4200.0,27.3125,27.3403,27.3055,27.3055,4200.0
2011-03-23 12:10:00,39.22,39.23,39.21,39.21,2500.0,27.3055,27.3125,27.2985,27.2985,2500.0
2011-03-23 12:15:00,39.23,39.27,39.19,39.23,7500.0,27.3125,27.3403,27.2846,27.3125,7500.0
2011-03-23 12:20:00,39.23,39.31,39.23,39.31,7300.0,27.3125,27.3682,27.3125,27.3682,7300.0
2011-03-23 12:25:00,39.33,39.44,39.33,39.43,11900.0,27.3821,27.4587,27.3821,27.4517,11900.0
2011-03-23 12:30:00,39.46,39.47,39.36,39.36,7900.0,27.4726,27.4795,27.403,27.403,7900.0
2011-03-23 12:35:00,39.35,39.37,39.3,39.34,28600.0,27.396,27.4099,27.3612,27.389,28600.0
2011-03-23 12:40:00,39.35,39.37,39.35,39.36,2100.0,27.396,27.4099,27.396,27.403,2100.0
2011-03-23 12:45:00,39.36,39.37,39.32,39.34,3100.0,27.403,27.4099,27.3751,27.389,3100.0
2011-03-23 12:50:00,39.35,39.37,39.32,39.33,2500.0,27.396,27.4099,27.3751,27.3821,2500.0
2011-03-23 12:55:00,39.32,39.36,39.32,39.36,1700.0,27.3751,27.403,27.3751,27.403,1700.0
2011-03-23 13:00:00,39.38,39.41,39.37,39.37,3100.0,27.4169,27.4378,27.4099,27.4099,3100.0
2011-03-23 13:05:00,39.39,39.44,39.37,39.43,4900.0,27.4238,27.4587,27.4099,27.4517,4900.0
2011-03-23 13:10:00,39.42,39.43,39.42,39.43,4200.0,27.4447,27.4517,27.4447,27.4517,4200.0
2011-03-23 13:15:00,39.43,39.5,39.43,39.48,10300.0,27.4517,27.5004,27.4517,27.4865,10300.0
2011-03-23 13:20:00,39.48,39.49,39.43,39.47,10200.0,27.4865,27.4935,27.4517,27.4795,10200.0
2011-03-23 13:25:00,39.47,39.5,39.44,39.5,6000.0,27.4795,27.5004,27.4587,27.5004,6000.0
2011-03-23 13:30:00,39.5,39.62,39.49,39.6,18700.0,27.5004,27.584,27.4935,27.5701,18700.0
2011-03-23 13:35:00,39.64,39.67,39.58,39.6,12100.0,27.5979,27.6188,27.5561,27.5701,12100.0
2011-03-23 13:40:00,39.6,39.65,39.59,39.6,10300.0,27.5701,27.6049,27.5631,27.5701,10300.0
2011-03-23 13:45:00,39.59,39.67,39.59,39.66,7000.0,27.5631,27.6188,27.5631,27.6118,7000.0
2011-03-23 13:50:00,39.65,39.69,39.62,39.68,18800.0,27.6049,27.6327,27.584,27.6257,18800.0
2011-03-23 13:55:00,39.7,39.71,39.68,39.7,8500.0,27.6397,27.6466,27.6257,27.6397,8500.0
2011-03-23 14:00:00,39.7,39.7,39.61,39.64,12600.0,27.6397,27.6397,27.577,27.5979,12600.0
2011-03-23 14:05:00,39.65,39.71,39.64,39.71,7800.0,27.6049,27.6466,27.5979,27.6466,7800.0
2011-03-23 14:10:00,39.7,39.72,39.67,39.72,9200.0,27.6397,27.6536,27.6188,27.6536,9200.0
2011-03-23 14:15:00,39.72,39.77,39.72,39.77,9000.0,27.6536,27.6884,27.6536,27.6884,9000.0
2011-03-23 14:20:00,39.76,39.77,39.74,39.74,6200.0,27.6814,27.6884,27.6675,27.6675,6200.0
2011-03-23 14:25:00,39.74,39.75,39.74,39.75,5400.0,27.6675,27.6745,27.6675,27.6745,5400.0
2011-03-23 14:30:00,39.75,39.78,39.75,39.77,7700.0,27.6745,27.6954,27.6745,27.6884,7700.0
2011-03-23 14:35:00,39.77,39.77,39.75,39.76,4600.0,27.6884,27.6884,27.6745,27.6814,4600.0
2011-03-23 14:40:00,39.77,39.77,39.73,39.75,19200.0,27.6884,27.6884,27.6606,27.6745,19200.0
2011-03-23 14:45:00,39.75,39.78,39.73,39.78,14800.0,27.6745,27.6954,27.6606,27.6954,14800.0
2011-03-23 14:50:00,39.77,39.86,39.77,39.86,17700.0,27.6884,27.7511,27.6884,27.7511,17700.0
2011-03-23 14:55:00,39.85,39.9,39.82,39.9,16600.0,27.7441,27.7789,27.7232,27.7789,16600.0
2011-03-23 15:00:00,39.9,39.9,39.88,39.9,12800.0,27.7789,27.7789,27.765,27.7789,12800.0
2011-03-23 15:05:00,39.9,39.9,39.79,39.8,47700.0,27.7789,27.7789,27.7023,27.7093,47700.0
2011-03-23 15:10:00,39.8,39.87,39.8,39.86,50600.0,27.7093,27.758,27.7093,27.7511,50600.0
2011-03-23 15:15:00,39.85,39.89,39.8,39.8,25100.0,27.7441,27.772,27.7093,27.7093,25100.0
2011-03-23 15:20:00,39.8,39.83,39.8,39.83,15000.0,27.7093,27.7302,27.7093,27.7302,15000.0
2011-03-23 15:25:00,39.83,39.86,39.82,39.83,15000.0,27.7302,27.7511,27.7232,27.7302,15000.0
2011-03-23 15:30:00,39.83,39.84,39.81,39.81,29000.0,27.7302,27.7371,27.7163,27.7163,29000.0
2011-03-23 15:35:00,39.8,39.81,39.72,39.77,38900.0,27.7093,27.7163,27.6536,27.6884,38900.0
2011-03-23 15:40:00,39.77,39.79,39.74,39.75,28000.0,27.6884,27.7023,27.6675,27.6745,28000.0
2011-03-23 15:45:00,39.75,39.79,39.73,39.74,55000.0,27.6745,27.7023,27.6606,27.6675,55000.0
2011-03-23 15:50:00,39.74,39.75,39.63,39.65,115500.0,27.6675,27.6745,27.5909,27.6049,115500.0
2011-03-23 15:55:00,39.64,39.73,39.54,39.59,127700.0,27.5979,27.6606,27.5283,27.5631,127700.0
2011-03-24 09:30:00,39.73,39.82,39.64,39.73,11200.0,27.6606,27.7232,27.5979,27.6606,11200.0
2011-03-24 09:35:00,39.73,39.84,39.59,39.81,7400.0,27.6606,27.7371,27.5631,27.7163,7400.0
2011-03-24 09:40:00,39.81,39.81,39.69,39.7,4800.0,27.7163,27.7163,27.6327,27.6397,4800.0
2011-03-24 09:45:00,39.67,39.68,39.6,39.62,6300.0,27.6188,27.6257,27.5701,27.584,6300.0
2011-03-24 09:50:00,39.62,39.67,39.55,39.6,6900.0,27.584,27.6188,27.5352,27.5701,6900.0
2011-03-24 09:55:00,39.59,39.63,39.56,39.6,2800.0,27.5631,27.5909,27.5422,27.5701,2800.0
2011-03-24 10:00:00,39.59,39.6,39.49,39.54,12900.0,27.5631,27.5701,27.4935,27.5283,12900.0
2011-03-24 10:05:00,39.55,39.56,39.38,39.38,7900.0,27.5352,27.5422,27.4169,27.4169,7900.0
2011-03-24 10:10:00,39.4,39.4,39.2,39.33,10600.0,27.4308,27.4308,27.2916,27.3821,10600.0
2011-03-24 10:15:00,39.32,39.38,39.32,39.37,4400.0,27.3751,27.4169,27.3751,27.4099,4400.0
2011-03-24 10:20:00,39.4,39.43,39.35,39.4,4100.0,27.4308,27.4517,27.396,27.4308,4100.0
2011-03-24 10:25:00,39.41,39.49,39.4,39.47,6700.0,27.4378,27.4935,27.4308,27.4795,6700.0
2011-03-24 10:30:00,39.47,39.49,39.41,39.49,5100.0,27.4795,27.4935,27.4378,27.4935,5100.0
2011-03-24 10:35:00,39.5,39.53,39.48,39.51,3500.0,27.5004,27.5213,27.4865,27.5074,3500.0
2011-03-24 10:40:00,39.51,39.51,39.46,39.46,1700.0,27.5074,27.5074,27.4726,27.4726,1700.0
2011-03-24 10:45:00,39.46,39.47,39.44,39.44,1600.0,27.4726,27.4795,27.4587,27.4587,1600.0
2011-03-24 10:50:00,39.45,39.47,39.42,39.43,4000.0,27.4656,27.4795,27.4447,27.4517,4000.0
2011-03-24 10:55:00,39.45,39.53,39.45,39.53,4700.0,27.4656,27.5213,27.4656,27.5213,4700.0
2011-03-24 11:00:00,39.54,39.66,39.53,39.64,6300.0,27.5283,27.6118,27.5213,27.5979,6300.0
2011-03-24 11:05:00,39.63,39.63,39.54,39.54,3300.0,27.5909,27.5909,27.5283,27.5283,3300.0
2011-03-24 11:10:00,39.54,39.62,39.54,39.58,5100.0,27.5283,27.584,27.5283,27.5561,5100.0
2011-03-24 11:15:00,39.59,39.62,39.58,39.61,1600.0,27.5631,27.584,27.5561,27.577,1600.0
2011-03-24 11:20:00,39.63,39.67,39.63,39.65,4000.0,27.5909,27.6188,27.5909,27.6049,4000.0
2011-03-24 11:25:00,39.67,39.67,39.63,39.66,2000.0,27.6188,27.6188,27.5909,27.6118,2000.0
2011-03-24 11:30:00,39.65,39.68,39.65,39.66,3600.0,27.6049,27.6257,27.6049,27.6118,3600.0
2011-03-24 11:35:00,39.66,39.7,39.66,39.68,3600.0,27.6118,27.6397,27.6118,27.6257,3600.0
2011-03-24 11:40:00,39.68,39.72,39.67,39.72,2000.0,27.6257,27.6536,27.6188,27.6536,2000.0
2011-03-24 11:45:00,39.71,39.74,39.71,39.74,3600.0,27.6466,27.6675,27.6466,27.6675,3600.0
2011-03-24 11:50:00,39.73,39.76,39.7,39.76,7900.0,27.6606,27.6814,27.6397,27.6814,7900.0
2011-03-24 11:55:00,39.76,39.81,39.76,39.81,3400.0,27.6814,27.7163,27.6814,27.7163,3400.0
2011-03-24 12:00:00,39.81,39.86,39.79,39.86,7300.0,27.7163,27.7511,27.7023,27.7511,7300.0
2011-03-24 12:05:00,39.87,39.9,39.83,39.88,4700.0,27.758,27.7789,27.7302,27.765,4700.0
2011-03-24 12:10:00,39.88,39.93,39.88,39.9,4000.0,27.765,27.7998,27.765,27.7789,4000.0
2011-03-24 12:15:00,39.91,39.95,39.91,39.95,3200.0,27.7859,27.8137,27.7859,27.8137,3200.0
2011-03-24 12:20:00,39.95,39.97,39.94,39.97,5100.0,27.8137,27.8277,27.8068,27.8277,5100.0
2011-03-24 12:25:00,39.97,39.99,39.96,39.98,5800.0,27.8277,27.8416,27.8207,27.8346,5800.0
2011-03-24 12:30:00,39.98,39.98,39.92,39.92,7200.0,27.8346,27.8346,27.7928,27.7928,7200.0
2011-03-24 12:35:00,39.92,39.93,39.91,39.91,6000.0,27.7928,27.7998,27.7859,27.7859,6000.0
2011-03-24 12:40:00,39.92,39.93,39.89,39.9,1800.0,27.7928,27.7998,27.772,27.7789,1800.0
2011-03-24 12:45:00,39.9,39.91,39.89,39.91,3000.0,27.7789,27.7859,27.772,27.7859,3000.0
2011-03-24 12:50:00,39.9,39.9,39.86,39.88,7100.0,27.7789,27.7789,27.7511,27.765,7100.0
2011-03-24 12:55:00,39.87,39.87,39.83,39.86,4600.0,27.758,27.758,27.7302,27.7511,4600.0
2011-03-24 13:00:00,39.85,39.87,39.84,39.86,4000.0,27.7441,27.758,27.7371,27.7511,4000.0
2011-03-24 13:05:00,39.86,39.91,39.84,39.88,5000.0,27.7511,27.7859,27.7371,27.765,5000.0
2011-03-24 13:10:00,39.89,39.9,39.87,39.89,2600.0,27.772,27.7789,27.758,27.772,2600.0
2011-03-24 13:15:00,39.89,39.93,39.89,39.92,9700.0,27.772,27.7998,27.772,27.7928,9700.0
2011-03-24 13:20:00,39.92,39.92,39.89,39.91,4700.0,27.7928,27.7928,27.772,27.7859,4700.0
2011-03-24 13:25:00,39.9,39.91,39.89,39.91,4000.0,27.7789,27.7859,27.772,27.7859,4000.0
2011-03-24 13:30:00,39.91,39.95,39.91,39.95,3400.0,27.7859,27.8137,27.7859,27.8137,3400.0
2011-03-24 13:35:00,39.95,40.0,39.95,40.0,4900.0,27.8137,27.8485,27.8137,27.8485,4900.0
2011-03-24 13:40:00,40.0,40.01,39.98,40.0,3600.0,27.8485,27.8555,27.8346,27.8485,3600.0
2011-03-24 13:45:00,40.0,40.04,39.98,40.03,12100.0,27.8485,27.8764,27.8346,27.8694,12100.0
2011-03-24 13:50:00,40.03,40.04,39.99,40.04,8500.0,27.8694,27.8764,27.8416,27.8764,8500.0
2011-03-24 13:55:00,40.04,40.05,40.02,40.05,3500.0,27.8764,27.8833,27.8625,27.8833,3500.0
2011-03-24 14:00:00,40.05,40.09,40.03,40.09,5700.0,27.8833,27.9112,27.8694,27.9112,5700.0
2011-03-24 14:05:00,40.09,40.17,40.09,40.17,8200.0,27.9112,27.9669,27.9112,27.9669,8200.0
2011-03-24 14:10:00,40.17,40.18,40.15,40.15,9700.0,27.9669,27.9739,27.953,27.953,9700.0
2011-03-24 14:15:00,40.15,40.17,40.14,40.16,3800.0,27.953,27.9669,27.946,27.9599,3800.0
2011-03-24 14:20:00,40.15,40.2,40.15,40.2,6800.0,27.953,27.9878,27.953,27.9878,6800.0
2011-03-24 14:25:00,40.19,40.23,40.19,40.21,9100.0,27.9808,28.0087,27.9808,27.9947,9100.0
2011-03-24 14:30:00,40.21,40.24,40.21,40.23,5100.0,27.9947,28.0156,27.9947,28.0087,5100.0
2011-03-24 14:35:00,40.22,40.23,40.2,40.21,10400.0,28.0017,28.0087,27.9878,27.9947,10400.0
2011-03-24 14:40:00,40.21,40.21,40.17,40.17,8800.0,27.9947,27.9947,27.9669,27.9669,8800.0
2011-03-24 14:45:00,40.17,40.17,40.14,40.14,5500.0,27.9669,27.9669,27.946,27.946,5500.0
2011-03-24 14:50:00,40.15,40.15,40.09,40.09,19800.0,27.953,27.953,27.9112,27.9112,19800.0
2011-03-24 14:55:00,40.08,40.09,40.05,40.08,7300.0,27.9042,27.9112,27.8833,27.9042,7300.0
2011-03-24 15:00:00,40.08,40.14,40.08,40.13,19700.0,27.9042,27.946,27.9042,27.939,19700.0
2011-03-24 15:05:00,40.13,40.13,40.09,40.1,4200.0,27.939,27.939,27.9112,27.9182,4200.0
2011-03-24 15:10:00,40.09,40.1,39.99,40.0,27400.0,27.9112,27.9182,27.8416,27.8485,27400.0
2011-03-24 15:15:00,40.0,40.09,40.0,40.06,21100.0,27.8485,27.9112,27.8485,27.8903,21100.0
2011-03-24 15:20:00,40.07,40.11,40.06,40.1,31500.0,27.8973,27.9251,27.8903,27.9182,31500.0
2011-03-24 15:25:00,40.11,40.13,40.08,40.09,26400.0,27.9251,27.939,27.9042,27.9112,26400.0
2011-03-24 15:30:00,40.09,40.1,40.04,40.05,45100.0,27.9112,27.9182,27.8764,27.8833,45100.0
2011-03-24 15:35:00,40.05,40.05,39.99,40.04,55000.0,27.8833,27.8833,27.8416,27.8764,55000.0
2011-03-24 15:40:00,40.04,40.05,39.97,40.0,37700.0,27.8764,27.8833,27.8277,27.8485,37700.0
2011-03-24 15:45:00,40.0,40.02,39.95,40.0,25300.0,27.8485,27.8625,27.8137,27.8485,25300.0
2011-03-24 15:50:00,40.0,40.02,39.94,39.95,23500.0,27.8485,27.8625,27.8068,27.8137,23500.0
2011-03-24 15:55:00,39.95,39.99,39.94,39.99,41100.0,27.8137,27.8416,27.8068,27.8416,41100.0
2011-03-25 09:30:00,40.06,40.14,40.02,40.12,13000.0,27.8903,27.946,27.8625,27.9321,13000.0
2011-03-25 09:35:00,40.15,40.32,40.14,40.19,71400.0,27.953,28.0713,27.946,27.9808,71400.0
2011-03-25 09:40:00,40.18,40.21,40.13,40.21,15000.0,27.9739,27.9947,27.939,27.9947,15000.0
2011-03-25 09:45:00,40.23,40.23,40.15,40.17,34900.0,28.0087,28.0087,27.953,27.9669,34900.0
2011-03-25 09:50:00,40.17,40.18,40.13,40.13,12700.0,27.9669,27.9739,27.939,27.939,12700.0
2011-03-25 09:55:00,40.11,40.14,40.04,40.11,5100.0,27.9251,27.946,27.8764,27.9251,5100.0
2011-03-25 10:00:00,40.14,40.15,40.02,40.04,35500.0,27.946,27.953,27.8625,27.8764,35500.0
2011-03-25 10:05:00,40.02,40.05,39.96,39.99,7000.0,27.8625,27.8833,27.8207,27.8416,7000.0
2011-03-25 10:10:00,39.98,40.01,39.98,39.99,6100.0,27.8346,27.8555,27.8346,27.8416,6100.0
2011-03-25 10:15:00,39.96,40.04,39.96,40.04,3900.0,27.8207,27.8764,27.8207,27.8764,3900.0
2011-03-25 10:20:00,40.06,40.13,40.05,40.12,2900.0,27.8903,27.939,27.8833,27.9321,2900.0
2011-03-25 10:25:00,40.17,40.27,40.17,40.23,7400.0,27.9669,28.0365,27.9669,28.0087,7400.0
2011-03-25 10:30:00,40.23,40.25,40.19,40.2,14900.0,28.0087,28.0226,27.9808,27.9878,14900.0
2011-03-25 10:35:00,40.2,40.22,40.18,40.2,13800.0,27.9878,28.0017,27.9739,27.9878,13800.0
2011-03-25 10:40:00,40.2,40.23,40.19,40.22,15600.0,27.9878,28.0087,27.9808,28.0017,15600.0
2011-03-25 10:45:00,40.2,40.24,40.18,40.21,11800.0,27.9878,28.0156,27.9739,27.9947,11800.0
2011-03-25 10:50:00,40.2,40.22,40.12,40.2,9600.0,27.9878,28.0017,27.9321,27.9878,9600.0
2011-03-25 10:55:00,40.2,40.21,40.18,40.2,10800.0,27.9878,27.9947,27.9739,27.9878,10800.0
2011-03-25 11:00:00,40.22,40.22,40.18,40.2,16500.0,28.0017,28.0017,27.9739,27.9878,16500.0
2011-03-25 11:05:00,40.2,40.23,40.17,40.21,16700.0,27.9878,28.0087,27.9669,27.9947,16700.0
2011-03-25 11:10:00,40.2,40.2,40.15,40.17,2800.0,27.9878,27.9878,27.953,27.9669,2800.0
2011-03-25 11:15:00,40.2,40.25,40.14,40.16,4700.0,27.9878,28.0226,27.946,27.9599,4700.0
2011-03-25 11:20:00,40.11,40.13,40.07,40.07,6400.0,27.9251,27.939,27.8973,27.8973,6400.0
2011-03-25 11:25:00,40.08,40.15,40.05,40.15,3500.0,27.9042,27.953,27.8833,27.953,3500.0
2011-03-25 11:30:00,40.13,40.24,40.13,40.21,4500.0,27.939,28.0156,27.939,27.9947,4500.0
2011-03-25 11:35:00,40.2,40.21,40.17,40.19,10900.0,27.9878,27.9947,27.9669,27.9808,10900.0
2011-03-25 11:40:00,40.19,40.19,40.15,40.15,3600.0,27.9808,27.9808,27.953,27.953,3600.0
2011-03-25 11:45:00,40.16,40.17,40.08,40.09,20200.0,27.9599,27.9669,27.9042,27.9112,20200.0
2011-03-25 11:50:00,40.08,40.08,40.06,40.08,8300.0,27.9042,27.9042,27.8903,27.9042,8300.0
2011-03-25 11:55:00,40.07,40.07,40.04,40.05,6800.0,27.8973,27.8973,27.8764,27.8833,6800.0
2011-03-25 12:00:00,40.05,40.06,40.04,40.05,3400.0,27.8833,27.8903,27.8764,27.8833,3400.0
2011-03-25 12:05:00,40.05,40.05,40.03,40.03,3600.0,27.8833,27.8833,27.8694,27.8694,3600.0
2011-03-25 12:10:00,40.03,40.06,40.03,40.05,7200.0,27.8694,27.8903,27.8694,27.8833,7200.0
2011-03-25 12:15:00,40.05,40.06,40.04,40.06,10800.0,27.8833,27.8903,27.8764,27.8903,10800.0
2011-03-25 12:20:00,40.06,40.06,39.99,39.99,10200.0,27.8903,27.8903,27.8416,27.8416,10200.0
2011-03-25 12:25:00,39.99,40.0,39.93,39.93,8300.0,27.8416,27.8485,27.7998,27.7998,8300.0
2011-03-25 12:30:00,39.94,39.95,39.93,39.95,6400.0,27.8068,27.8137,27.7998,27.8137,6400.0
2011-03-25 12:35:00,39.95,39.95,39.93,39.95,5500.0,27.8137,27.8137,27.7998,27.8137,5500.0
2011-03-25 12:40:00,39.95,39.95,39.89,39.9,5700.0,27.8137,27.8137,27.772,27.7789,5700.0
2011-03-25 12:45:00,39.9,39.9,39.89,39.9,5600.0,27.7789,27.7789,27.772,27.7789,5600.0
2011-03-25 12:50:00,39.9,39.9,39.89,39.9,6600.0,27.7789,27.7789,27.772,27.7789,6600.0
2011-03-25 12:55:00,39.9,39.91,39.89,39.89,6300.0,27.7789,27.7859,27.772,27.772,6300.0
2011-03-25 13:00:00,39.9,39.9,39.89,39.9,3600.0,27.7789,27.7789,27.772,27.7789,3600.0
2011-03-25 13:05:00,39.9,39.9,39.89,39.89,4500.0,27.7789,27.7789,27.772,27.772,4500.0
2011-03-25 13:10:00,39.89,39.89,39.8,39.8,22200.0,27.772,27.772,27.7093,27.7093,22200.0
2011-03-25 13:15:00,39.79,39.8,39.79,39.8,5700.0,27.7023,27.7093,27.7023,27.7093,5700.0
2011-03-25 13:20:00,39.8,39.8,39.79,39.79,5400.0,27.7093,27.7093,27.7023,27.7023,5400.0
2011-03-25 13:25:00,39.8,39.8,39.79,39.8,6900.0,27.7093,27.7093,27.7023,27.7093,6900.0
2011-03-25 13:30:00,39.79,39.82,39.79,39.82,9700.0,27.7023,27.7232,27.7023,27.7232,9700.0
2011-03-25 13:35:00,39.83,39.86,39.83,39.85,4600.0,27.7302,27.7511,27.7302,27.7441,4600.0
2011-03-25 13:40:00,39.85,39.85,39.84,39.85,5500.0,27.7441,27.7441,27.7371,27.7441,5500.0
2011-03-25 13:45:00,39.85,39.89,39.84,39.89,5700.0,27.7441,27.772,27.7371,27.772,5700.0
2011-03-25 13:50:00,39.9,39.92,39.89,39.91,4700.0,27.7789,27.7928,27.772,27.7859,4700.0
2011-03-25 13:55:00,39.92,39.92,39.85,39.88,8300.0,27.7928,27.7928,27.7441,27.765,8300.0
2011-03-25 14:00:00,39.88,39.89,39.87,39.87,5700.0,27.765,27.772,27.758,27.758,5700.0
2011-03-25 14:05:00,39.87,39.9,39.87,39.9,7500.0,27.758,27.7789,27.758,27.7789,7500.0
2011-03-25 14:10:00,39.9,39.91,39.89,39.9,5900.0,27.7789,27.7859,27.772,27.7789,5900.0
2011-03-25 14:15:00,39.9,39.91,39.87,39.87,10300.0,27.7789,27.7859,27.758,27.758,10300.0
2011-03-25 14:20:00,39.87,39.9,39.87,39.9,2700.0,27.758,27.7789,27.758,27.7789,2700.0
2011-03-25 14:25:00,39.89,39.89,39.83,39.83,6200.0,27.772,27.772,27.7302,27.7302,6200.0
2011-03-25 14:30:00,39.84,39.89,39.83,39.89,4500.0,27.7371,27.772,27.7302,27.772,4500.0
2011-03-25 14:35:00,39.89,39.91,39.88,39.89,8400.0,27.772,27.7859,27.765,27.772,8400.0
2011-03-25 14:40:00,39.9,39.9,39.9,39.9,4100.0,27.7789,27.7789,27.7789,27.7789,4100.0
2011-03-25 14:45:00,39.9,39.93,39.89,39.93,6500.0,27.7789,27.7998,27.772,27.7998,6500.0
2011-03-25 14:50:00,39.92,40.0,39.92,40.0,8100.0,27.7928,27.8485,27.7928,27.8485,8100.0
2011-03-25 14:55:00,40.0,40.01,39.97,40.01,34000.0,27.8485,27.8555,27.8277,27.8555,34000.0
2011-03-25 15:00:00,40.01,40.02,39.98,39.99,14200.0,27.8555,27.8625,27.8346,27.8416,14200.0
2011-03-25 15:05:00,39.99,40.01,39.98,40.0,23300.0,27.8416,27.8555,27.8346,27.8485,23300.0
2011-03-25 15:10:00,40.0,40.02,39.99,40.02,19000.0,27.8485,27.8625,27.8416,27.8625,19000.0
2011-03-25 15:15:00,40.02,40.02,39.99,40.0,21800.0,27.8625,27.8625,27.8416,27.8485,21800.0
2011-03-25 15:20:00,40.0,40.01,39.98,39.99,17600.0,27.8485,27.8555,27.8346,27.8416,17600.0
2011-03-25 15:25:00,39.99,39.99,39.94,39.95,15500.0,27.8416,27.8416,27.8068,27.8137,15500.0
2011-03-25 15:30:00,39.95,40.01,39.95,40.0,31800.0,27.8137,27.8555,27.8137,27.8485,31800.0
2011-03-25 15:35:00,40.0,40.03,39.99,39.99,32200.0,27.8485,27.8694,27.8416,27.8416,32200.0
2011-03-25 15:40:00,40.0,40.0,39.99,40.0,12500.0,27.8485,27.8485,27.8416,27.8485,12500.0
2011-03-25 15:45:00,40.0,40.0,39.92,39.92,26400.0,27.8485,27.8485,27.7928,27.7928,26400.0
2011-03-25 15:50:00,39.92,39.93,39.89,39.9,15600.0,27.7928,27.7998,27.772,27.7789,15600.0
2011-03-25 15:55:00,39.9,39.93,39.89,39.93,21800.0,27.7789,27.7998,27.772,27.7998,21800.0
2011-03-28 09:30:00,39.89,39.9,39.78,39.89,12800.0,27.772,27.7789,27.6954,27.772,12800.0
2011-03-28 09:35:00,39.89,40.14,39.89,40.04,5000.0,27.772,27.946,27.772,27.8764,5000.0
2011-03-28 09:40:00,40.04,40.05,39.85,39.85,3600.0,27.8764,27.8833,27.7441,27.7441,3600.0
2011-03-28 09:45:00,39.86,39.92,39.85,39.89,7100.0,27.7511,27.7928,27.7441,27.772,7100.0
2011-03-28 09:50:00,39.88,40.13,39.88,40.13,10100.0,27.765,27.939,27.765,27.939,10100.0
2011-03-28 09:55:00,40.12,40.14,39.95,39.95,15800.0,27.9321,27.946,27.8137,27.8137,15800.0
2011-03-28 10:00:00,40.01,40.02,39.91,39.93,3200.0,27.8555,27.8625,27.7859,27.7998,3200.0
2011-03-28 10:05:00,39.92,39.96,39.92,39.93,2800.0,27.7928,27.8207,27.7928,27.7998,2800.0
2011-03-28 10:10:00,39.94,39.96,39.84,39.96,5100.0,27.8068,27.8207,27.7371,27.8207,5100.0
2011-03-28 10:15:00,39.97,39.97,39.82,39.9,5100.0,27.8277,27.8277,27.7232,27.7789,5100.0
2011-03-28 10:20:00,39.89,39.95,39.84,39.84,6200.0,27.772,27.8137,27.7371,27.7371,6200.0
2011-03-28 10:25:00,39.83,39.93,39.82,39.87,3200.0,27.7302,27.7998,27.7232,27.758,3200.0
2011-03-28 10:30:00,39.85,39.86,39.8,39.81,4000.0,27.7441,27.7511,27.7093,27.7163,4000.0
2011-03-28 10:35:00,39.79,39.92,39.77,39.91,4100.0,27.7023,27.7928,27.6884,27.7859,4100.0
2011-03-28 10:40:00,39.91,39.92,39.83,39.84,8200.0,27.7859,27.7928,27.7302,27.7371,8200.0
2011-03-28 10:45:00,39.85,39.86,39.64,39.64,9700.0,27.7441,27.7511,27.5979,27.5979,9700.0
2011-03-28 10:50:00,39.65,39.68,39.54,39.54,6700.0,27.6049,27.6257,27.5283,27.5283,6700.0
2011-03-28 10:55:00,39.55,39.58,39.53,39.56,10900.0,27.5352,27.5561,27.5213,27.5422,10900.0
2011-03-28 11:00:00,39.56,39.58,39.48,39.56,9500.0,27.5422,27.5561,27.4865,27.5422,9500.0
2011-03-28 11:05:00,39.55,39.55,39.38,39.44,8100.0,27.5352,27.5352,27.4169,27.4587,8100.0
2011-03-28 11:10:00,39.43,39.43,39.31,39.34,11700.0,27.4517,27.4517,27.3682,27.389,11700.0
2011-03-28 11:15:00,39.36,39.48,39.36,39.41,12600.0,27.403,27.4865,27.403,27.4378,12600.0
2011-03-28 11:20:00,39.41,39.49,39.4,39.49,2000.0,27.4378,27.4935,27.4308,27.4935,2000.0
2011-03-28 11:25:00,39.5,39.52,39.41,39.46,19000.0,27.5004,27.5144,27.4378,27.4726,19000.0
2011-03-28 11:30:00,39.45,39.49,39.44,39.44,2000.0,27.4656,27.4935,27.4587,27.4587,2000.0
2011-03-28 11:35:00,39.42,39.42,39.34,39.39,17800.0,27.4447,27.4447,27.389,27.4238,17800.0
2011-03-28 11:40:00,39.38,39.38,39.29,39.35,6800.0,27.4169,27.4169,27.3542,27.396,6800.0
2011-03-28 11:45:00,39.39,39.39,39.34,39.39,3600.0,27.4238,27.4238,27.389,27.4238,3600.0
2011-03-28 11:50:00,39.39,39.47,39.38,39.46,2200.0,27.4238,27.4795,27.4169,27.4726,2200.0
2011-03-28 11:55:00,39.44,39.45,39.41,39.44,5300.0,27.4587,27.4656,27.4378,27.4587,5300.0
2011-03-28 12:00:00,39.44,39.48,39.44,39.45,3100.0,27.4587,27.4865,27.4587,27.4656,3100.0
2011-03-28 12:05:00,39.46,39.46,39.38,39.39,5000.0,27.4726,27.4726,27.4169,27.4238,5000.0
2011-03-28 12:10:00,39.39,39.45,39.39,39.43,3900.0,27.4238,27.4656,27.4238,27.4517,3900.0
2011-03-28 12:15:00,39.46,39.47,39.41,39.41,8700.0,27.4726,27.4795,27.4378,27.4378,8700.0
2011-03-28 12:20:00,39.42,39.43,39.33,39.34,9300.0,27.4447,27.4517,27.3821,27.389,9300.0
2011-03-28 12:25:00,39.36,39.41,39.33,39.39,8900.0,27.403,27.4378,27.3821,27.4238,8900.0
2011-03-28 12:30:00,39.39,39.47,39.35,39.46,24600.0,27.4238,27.4795,27.396,27.4726,24600.0
2011-03-28 12:35:00,39.46,39.58,39.46,39.58,18300.0,27.4726,27.5561,27.4726,27.5561,18300.0
2011-03-28 12:40:00,39.58,39.59,39.51,39.52,13700.0,27.5561,27.5631,27.5074,27.5144,13700.0
2011-03-28 12:45:00,39.53,39.53,39.48,39.48,3200.0,27.5213,27.5213,27.4865,27.4865,3200.0
2011-03-28 12:50:00,39.48,39.5,39.45,39.45,5300.0,27.4865,27.5004,27.4656,27.4656,5300.0
2011-03-28 12:55:00,39.44,39.49,39.44,39.48,7700.0,27.4587,27.4935,27.4587,27.4865,7700.0
2011-03-28 13:00:00,39.48,39.53,39.47,39.53,37000.0,27.4865,27.5213,27.4795,27.5213,37000.0
2011-03-28 13:05:00,39.53,39.54,39.53,39.54,5700.0,27.5213,27.5283,27.5213,27.5283,5700.0
2011-03-28 13:10:00,39.53,39.56,39.53,39.56,4100.0,27.5213,27.5422,27.5213,27.5422,4100.0
2011-03-28 13:15:00,39.56,39.57,39.51,39.51,2800.0,27.5422,27.5492,27.5074,27.5074,2800.0
2011-03-28 13:20:00,39.51,39.51,39.47,39.48,9100.0,27.5074,27.5074,27.4795,27.4865,9100.0
2011-03-28 13:25:00,39.48,39.49,39.4,39.43,7600.0,27.4865,27.4935,27.4308,27.4517,7600.0
2011-03-28 13:30:00,39.43,39.44,39.32,39.33,15700.0,27.4517,27.4587,27.3751,27.3821,15700.0
2011-03-28 13:35:00,39.33,39.44,39.33,39.44,4100.0,27.3821,27.4587,27.3821,27.4587,4100.0
2011-03-28 13:40:00,39.44,39.46,39.42,39.43,6000.0,27.4587,27.4726,27.4447,27.4517,6000.0
2011-03-28 13:45:00,39.41,39.43,39.35,39.37,7500.0,27.4378,27.4517,27.396,27.4099,7500.0
2011-03-28 13:50:00,39.36,39.39,39.36,39.39,3100.0,27.403,27.4238,27.403,27.4238,3100.0
2011-03-28 13:55:00,39.39,39.4,39.31,39.32,10100.0,27.4238,27.4308,27.3682,27.3751,10100.0
2011-03-28 14:00:00,39.35,39.41,39.34,39.39,4600.0,27.396,27.4378,27.389,27.4238,4600.0
2011-03-28 14:05:00,39.39,39.43,39.39,39.41,3000.0,27.4238,27.4517,27.4238,27.4378,3000.0
2011-03-28 14:10:00,39.41,39.43,39.38,39.38,7900.0,27.4378,27.4517,27.4169,27.4169,7900.0
2011-03-28 14:15:00,39.38,39.4,39.36,39.36,6200.0,27.4169,27.4308,27.403,27.403,6200.0
2011-03-28 14:20:00,39.36,39.43,39.36,39.43,5800.0,27.403,27.4517,27.403,27.4517,5800.0
2011-03-28 14:25:00,39.43,39.45,39.42,39.45,11500.0,27.4517,27.4656,27.4447,27.4656,11500.0
2011-03-28 14:30:00,39.46,39.54,39.46,39.54,15000.0,27.4726,27.5283,27.4726,27.5283,15000.0
2011-03-28 14:35:00,39.54,39.62,39.54,39.62,27200.0,27.5283,27.584,27.5283,27.584,27200.0
2011-03-28 14:40:00,39.61,39.64,39.58,39.58,8200.0,27.577,27.5979,27.5561,27.5561,8200.0
2011-03-28 14:45:00,39.58,39.59,39.54,39.54,7400.0,27.5561,27.5631,27.5283,27.5283,7400.0
2011-03-28 14:50:00,39.56,39.59,39.51,39.58,21800.0,27.5422,27.5631,27.5074,27.5561,21800.0
2011-03-28 14:55:00,39.58,39.6,39.57,39.58,4700.0,27.5561,27.5701,27.5492,27.5561,4700.0
2011-03-28 15:00:00,39.58,39.64,39.58,39.64,5100.0,27.5561,27.5979,27.5561,27.5979,5100.0
2011-03-28 15:05:00,39.64,39.65,39.59,39.59,9800.0,27.5979,27.6049,27.5631,27.5631,9800.0
2011-03-28 15:10:00,39.58,39.63,39.58,39.62,5600.0,27.5561,27.5909,27.5561,27.584,5600.0
2011-03-28 15:15:00,39.63,39.64,39.6,39.63,12500.0,27.5909,27.5979,27.5701,27.5909,12500.0
2011-03-28 15:20:00,39.64,39.65,39.62,39.64,10400.0,27.5979,27.6049,27.584,27.5979,10400.0
2011-03-28 15:25:00,39.64,39.67,39.62,39.67,23000.0,27.5979,27.6188,27.584,27.6188,23000.0
2011-03-28 15:30:00,39.66,39.68,39.65,39.68,9200.0,27.6118,27.6257,27.6049,27.6257,9200.0
2011-03-28 15:35:00,39.67,39.69,39.66,39.69,14300.0,27.6188,27.6327,27.6118,27.6327,14300.0
2011-03-28 15:40:00,39.68,39.69,39.59,39.6,17700.0,27.6257,27.6327,27.5631,27.5701,17700.0
2011-03-28 15:45:00,39.6,39.61,39.53,39.56,26000.0,27.5701,27.577,27.5213,27.5422,26000.0
2011-03-28 15:50:00,39.55,39.57,39.53,39.53,16700.0,27.5352,27.5492,27.5213,27.5213,16700.0
2011-03-28 15:55:00,39.53,39.59,39.51,39.58,32400.0,27.5213,27.5631,27.5074,27.5561,32400.0
2011-03-29 09:30:00,39.41,39.46,39.15,39.17,23400.0,27.4378,27.4726,27.2568,27.2707,23400.0
2011-03-29 09:35:00,39.16,39.22,39.09,39.16,15500.0,27.2637,27.3055,27.215,27.2637,15500.0
2011-03-29 09:40:00,39.18,39.24,39.09,39.15,14300.0,27.2776,27.3194,27.215,27.2568,14300.0
2011-03-29 09:45:00,39.11,39.17,39.07,39.09,10500.0,27.2289,27.2707,27.2011,27.215,10500.0
2011-03-29 09:50:00,39.12,39.38,39.1,39.37,31500.0,27.2359,27.4169,27.2219,27.4099,31500.0
2011-03-29 09:55:00,39.35,39.46,39.35,39.46,8600.0,27.396,27.4726,27.396,27.4726,8600.0
2011-03-29 10:00:00,39.44,39.59,39.44,39.47,9000.0,27.4587,27.5631,27.4587,27.4795,9000.0
2011-03-29 10:05:00,39.49,39.63,39.49,39.63,8200.0,27.4935,27.5909,27.4935,27.5909,8200.0
2011-03-29 10:10:00,39.67,39.68,39.58,39.66,6600.0,27.6188,27.6257,27.5561,27.6118,6600.0
2011-03-29 10:15:00,39.65,39.67,39.56,39.62,8600.0,27.6049,27.6188,27.5422,27.584,8600.0
2011-03-29 10:20:00,39.64,39.64,39.56,39.6,6100.0,27.5979,27.5979,27.5422,27.5701,6100.0
2011-03-29 10:25:00,39.61,39.68,39.6,39.65,7700.0,27.577,27.6257,27.5701,27.6049,7700.0
2011-03-29 10:30:00,39.64,39.66,39.62,39.64,4900.0,27.5979,27.6118,27.584,27.5979,4900.0
2011-03-29 10:35:00,39.57,39.57,39.45,39.47,6000.0,27.5492,27.5492,27.4656,27.4795,6000.0
2011-03-29 10:40:00,39.48,39.5,39.47,39.48,4200.0,27.4865,27.5004,27.4795,27.4865,4200.0
2011-03-29 10:45:00,39.45,39.51,39.44,39.45,6000.0,27.4656,27.5074,27.4587,27.4656,6000.0
2011-03-29 10:50:00,39.48,39.49,39.43,39.48,4900.0,27.4865,27.4935,27.4517,27.4865,4900.0
2011-03-29 10:55:00,39.48,39.54,39.48,39.54,4600.0,27.4865,27.5283,27.4865,27.5283,4600.0
2011-03-29 11:00:00,39.55,39.61,39.55,39.61,3900.0,27.5352,27.577,27.5352,27.577,3900.0
2011-03-29 11:05:00,39.59,39.68,39.55,39.65,7400.0,27.5631,27.6257,27.5352,27.6049,7400.0
2011-03-29 11:10:00,39.66,39.68,39.65,39.68,3300.0,27.6118,27.6257,27.6049,27.6257,3300.0
2011-03-29 11:15:00,39.68,39.73,39.68,39.71,7900.0,27.6257,27.6606,27.6257,27.6466,7900.0
2011-03-29 11:20:00,39.71,39.75,39.7,39.75,10100.0,27.6466,27.6745,27.6397,27.6745,10100.0
2011-03-29 11:25:00,39.75,39.81,39.7,39.74,15600.0,27.6745,27.7163,27.6397,27.6675,15600.0
2011-03-29 11:30:00,39.75,39.83,39.75,39.81,7800.0,27.6745,27.7302,27.6745,27.7163,7800.0
2011-03-29 11:35:00,39.8,39.82,39.67,39.69,4000.0,27.7093,27.7232,27.6188,27.6327,4000.0
2011-03-29 11:40:00,39.68,39.68,39.65,39.65,3100.0,27.6257,27.6257,27.6049,27.6049,3100.0
2011-03-29 11:45:00,39.66,39.71,39.66,39.71,7600.0,27.6118,27.6466,27.6118,27.6466,7600.0
2011-03-29 11:50:00,39.71,39.77,39.71,39.75,4900.0,27.6466,27.6884,27.6466,27.6745,4900.0
2011-03-29 11:55:00,39.72,39.73,39.71,39.71,2000.0,27.6536,27.6606,27.6466,27.6466,2000.0
2011-03-29 12:00:00,39.71,39.72,39.66,39.71,4900.0,27.6466,27.6536,27.6118,27.6466,4900.0
2011-03-29 12:05:00,39.72,39.77,39.72,39.77,3500.0,27.6536,27.6884,27.6536,27.6884,3500.0
2011-03-29 12:10:00,39.76,39.79,39.76,39.79,1400.0,27.6814,27.7023,27.6814,27.7023,1400.0
2011-03-29 12:15:00,39.78,39.81,39.77,39.78,2400.0,27.6954,27.7163,27.6884,27.6954,2400.0
2011-03-29 12:20:00,39.78,39.8,39.78,39.8,2500.0,27.6954,27.7093,27.6954,27.7093,2500.0
2011-03-29 12:25:00,39.77,39.78,39.71,39.71,1700.0,27.6884,27.6954,27.6466,27.6466,1700.0
2011-03-29 12:30:00,39.7,39.76,39.68,39.74,6000.0,27.6397,27.6814,27.6257,27.6675,6000.0
2011-03-29 12:35:00,39.74,39.76,39.72,39.76,2700.0,27.6675,27.6814,27.6536,27.6814,2700.0
2011-03-29 12:40:00,39.77,39.77,39.71,39.71,1800.0,27.6884,27.6884,27.6466,27.6466,1800.0
2011-03-29 12:45:00,39.7,39.72,39.68,39.71,1900.0,27.6397,27.6536,27.6257,27.6466,1900.0
2011-03-29 12:50:00,39.71,39.72,39.7,39.72,4300.0,27.6466,27.6536,27.6397,27.6536,4300.0
2011-03-29 12:55:00,39.72,39.74,39.69,39.7,3700.0,27.6536,27.6675,27.6327,27.6397,3700.0
2011-03-29 13:00:00,39.69,39.77,39.67,39.74,8700.0,27.6327,27.6884,27.6188,27.6675,8700.0
2011-03-29 13:05:00,39.76,39.77,39.73,39.74,6900.0,27.6814,27.6884,27.6606,27.6675,6900.0
2011-03-29 13:10:00,39.74,39.74,39.7,39.71,5400.0,27.6675,27.6675,27.6397,27.6466,5400.0
2011-03-29 13:15:00,39.7,39.73,39.67,39.73,3200.0,27.6397,27.6606,27.6188,27.6606,3200.0
2011-03-29 13:20:00,39.73,39.73,39.69,39.72,1900.0,27.6606,27.6606,27.6327,27.6536,1900.0
2011-03-29 13:25:00,39.7,39.72,39.7,39.7,2300.0,27.6397,27.6536,27.6397,27.6397,2300.0
2011-03-29 13:30:00,39.69,39.73,39.68,39.7,4000.0,27.6327,27.6606,27.6257,27.6397,4000.0
2011-03-29 13:35:00,39.68,39.71,39.68,39.69,4400.0,27.6257,27.6466,27.6257,27.6327,4400.0
2011-03-29 13:40:00,39.7,39.71,39.69,39.69,2900.0,27.6397,27.6466,27.6327,27.6327,2900.0
2011-03-29 13:45:00,39.7,39.7,39.67,39.69,5700.0,27.6397,27.6397,27.6188,27.6327,5700.0
2011-03-29 13:50:00,39.68,39.77,39.66,39.77,12900.0,27.6257,27.6884,27.6118,27.6884,12900.0
2011-03-29 13:55:00,39.75,39.77,39.75,39.77,3500.0,27.6745,27.6884,27.6745,27.6884,3500.0
2011-03-29 14:00:00,39.76,39.83,39.76,39.83,4300.0,27.6814,27.7302,27.6814,27.7302,4300.0
2011-03-29 14:05:00,39.83,39.83,39.79,39.83,4700.0,27.7302,27.7302,27.7023,27.7302,4700.0
2011-03-29 14:10:00,39.81,39.81,39.75,39.75,11000.0,27.7163,27.7163,27.6745,27.6745,11000.0
2011-03-29 14:15:00,39.75,39.8,39.74,39.8,5700.0,27.6745,27.7093,27.6675,27.7093,5700.0
2011-03-29 14:20:00,39.79,39.79,39.75,39.76,3300.0,27.7023,27.7023,27.6745,27.6814,3300.0
2011-03-29 14:25:00,39.76,39.76,39.73,39.73,2800.0,27.6814,27.6814,27.6606,27.6606,2800.0
2011-03-29 14:30:00,39.74,39.74,39.7,39.7,5500.0,27.6675,27.6675,27.6397,27.6397,5500.0
2011-03-29 14:35:00,39.71,39.73,39.71,39.73,9100.0,27.6466,27.6606,27.6466,27.6606,9100.0
2011-03-29 14:40:00,39.73,39.77,39.72,39.77,5900.0,27.6606,27.6884,27.6536,27.6884,5900.0
2011-03-29 14:45:00,39.76,39.77,39.74,39.75,3200.0,27.6814,27.6884,27.6675,27.6745,3200.0
2011-03-29 14:50:00,39.74,39.75,39.74,39.74,4800.0,27.6675,27.6745,27.6675,27.6675,4800.0
2011-03-29 14:55:00,39.75,39.75,39.74,39.75,7200.0,27.6745,27.6745,27.6675,27.6745,7200.0
2011-03-29 15:00:00,39.75,39.81,39.74,39.8,4100.0,27.6745,27.7163,27.6675,27.7093,4100.0
2011-03-29 15:05:00,39.81,39.81,39.76,39.76,7700.0,27.7163,27.7163,27.6814,27.6814,7700.0
2011-03-29 15:10:00,39.77,39.83,39.76,39.83,6700.0,27.6884,27.7302,27.6814,27.7302,6700.0
2011-03-29 15:15:00,39.83,39.87,39.82,39.85,7600.0,27.7302,27.758,27.7232,27.7441,7600.0
2011-03-29 15:20:00,39.85,39.86,39.83,39.84,11000.0,27.7441,27.7511,27.7302,27.7371,11000.0
2011-03-29 15:25:00,39.84,39.86,39.83,39.85,9300.0,27.7371,27.7511,27.7302,27.7441,9300.0
2011-03-29 15:30:00,39.86,39.86,39.81,39.82,15200.0,27.7511,27.7511,27.7163,27.7232,15200.0
2011-03-29 15:35:00,39.82,39.89,39.82,39.88,17200.0,27.7232,27.772,27.7232,27.765,17200.0
2011-03-29 15:40:00,39.89,39.89,39.81,39.84,16800.0,27.772,27.772,27.7163,27.7371,16800.0
2011-03-29 15:45:00,39.85,39.89,39.84,39.85,14900.0,27.7441,27.772,27.7371,27.7441,14900.0
2011-03-29 15:50:00,39.85,39.86,39.82,39.82,13300.0,27.7441,27.7511,27.7232,27.7232,13300.0
2011-03-29 15:55:00,39.83,39.84,39.8,39.82,31000.0,27.7302,27.7371,27.7093,27.7232,31000.0
2011-03-30 09:30:00,39.9,39.9,39.69,39.86,14600.0,27.7789,27.7789,27.6327,27.7511,14600.0
2011-03-30 09:35:00,39.86,39.88,39.83,39.87,16700.0,27.7511,27.765,27.7302,27.758,16700.0
2011-03-30 09:40:00,39.87,39.88,39.84,39.84,4700.0,27.758,27.765,27.7371,27.7371,4700.0
2011-03-30 09:45:00,39.85,39.86,39.84,39.85,3900.0,27.7441,27.7511,27.7371,27.7441,3900.0
2011-03-30 09:50:00,39.82,39.88,39.8,39.87,4000.0,27.7232,27.765,27.7093,27.758,4000.0
2011-03-30 09:55:00,39.87,39.89,39.85,39.87,11600.0,27.758,27.772,27.7441,27.758,11600.0
2011-03-30 10:00:00,39.88,39.9,39.87,39.89,3900.0,27.765,27.7789,27.758,27.772,3900.0
2011-03-30 10:05:00,39.88,39.9,39.87,39.9,58000.0,27.765,27.7789,27.758,27.7789,58000.0
2011-03-30 10:10:00,39.9,39.9,39.89,39.9,37100.0,27.7789,27.7789,27.772,27.7789,37100.0
2011-03-30 10:15:00,39.9,39.9,39.89,39.89,40500.0,27.7789,27.7789,27.772,27.772,40500.0
2011-03-30 10:20:00,39.9,39.9,39.89,39.9,9600.0,27.7789,27.7789,27.772,27.7789,9600.0
2011-03-30 10:25:00,39.9,39.9,39.89,39.9,23200.0,27.7789,27.7789,27.772,27.7789,23200.0
2011-03-30 10:30:00,39.9,40.14,39.9,40.14,110200.0,27.7789,27.946,27.7789,27.946,110200.0
2011-03-30 10:35:00,40.14,40.17,40.06,40.16,12400.0,27.946,27.9669,27.8903,27.9599,12400.0
2011-03-30 10:40:00,40.18,40.31,40.17,40.28,17300.0,27.9739,28.0644,27.9669,28.0435,17300.0
2011-03-30 10:45:00,40.29,40.34,40.26,40.33,12600.0,28.0504,28.0853,28.0296,28.0783,12600.0
2011-03-30 10:50:00,40.34,40.44,40.32,40.43,20700.0,28.0853,28.1549,28.0713,28.1479,20700.0
2011-03-30 10:55:00,40.45,40.46,40.35,40.36,15100.0,28.1618,28.1688,28.0922,28.0992,15100.0
2011-03-30 11:00:00,40.35,40.37,40.22,40.22,21700.0,28.0922,28.1061,28.0017,28.0017,21700.0
2011-03-30 11:05:00,40.22,40.23,40.19,40.23,5600.0,28.0017,28.0087,27.9808,28.0087,5600.0
2011-03-30 11:10:00,40.23,40.32,40.22,40.32,6800.0,28.0087,28.0713,28.0017,28.0713,6800.0
2011-03-30 11:15:00,40.33,40.33,40.23,40.26,5100.0,28.0783,28.0783,28.0087,28.0296,5100.0
2011-03-30 11:20:00,40.27,40.27,40.16,40.16,5300.0,28.0365,28.0365,27.9599,27.9599,5300.0
2011-03-30 11:25:00,40.14,40.25,40.12,40.19,6600.0,27.946,28.0226,27.9321,27.9808,6600.0
2011-03-30 11:30:00,40.19,40.26,40.17,40.26,5500.0,27.9808,28.0296,27.9669,28.0296,5500.0
2011-03-30 11:35:00,40.28,40.32,40.25,40.27,107700.0,28.0435,28.0713,28.0226,28.0365,107700.0
2011-03-30 11:40:00,40.26,40.31,40.23,40.27,12500.0,28.0296,28.0644,28.0087,28.0365,12500.0
2011-03-30 11:45:00,40.26,40.35,40.24,40.25,17800.0,28.0296,28.0922,28.0156,28.0226,17800.0
2011-03-30 11:50:00,40.25,40.31,40.23,40.3,13700.0,28.0226,28.0644,28.0087,28.0574,13700.0
2011-03-30 11:55:00,40.31,40.32,40.29,40.3,3500.0,28.0644,28.0713,28.0504,28.0574,3500.0
2011-03-30 12:00:00,40.32,40.32,40.3,40.3,1400.0,28.0713,28.0713,28.0574,28.0574,1400.0
2011-03-30 12:05:00,40.3,40.32,40.28,40.28,2000.0,28.0574,28.0713,28.0435,28.0435,2000.0
2011-03-30 12:10:00,40.28,40.32,40.28,40.32,4400.0,28.0435,28.0713,28.0435,28.0713,4400.0
2011-03-30 12:15:00,40.32,40.33,40.28,40.31,11300.0,28.0713,28.0783,28.0435,28.0644,11300.0
2011-03-30 12:20:00,40.31,40.32,40.27,40.31,20000.0,28.0644,28.0713,28.0365,28.0644,20000.0
2011-03-30 12:25:00,40.29,40.3,40.25,40.28,4700.0,28.0504,28.0574,28.0226,28.0435,4700.0
2011-03-30 12:30:00,40.28,40.29,40.24,40.26,2100.0,28.0435,28.0504,28.0156,28.0296,2100.0
2011-03-30 12:35:00,40.27,40.31,40.23,40.25,14500.0,28.0365,28.0644,28.0087,28.0226,14500.0
2011-03-30 12:40:00,40.26,40.29,40.24,40.24,2000.0,28.0296,28.0504,28.0156,28.0156,2000.0
2011-03-30 12:45:00,40.25,40.27,40.24,40.27,1800.0,28.0226,28.0365,28.0156,28.0365,1800.0
2011-03-30 12:50:00,40.27,40.3,40.25,40.3,3300.0,28.0365,28.0574,28.0226,28.0574,3300.0
2011-03-30 12:55:00,40.29,40.3,40.28,40.28,2000.0,28.0504,28.0574,28.0435,28.0435,2000.0
2011-03-30 13:00:00,40.28,40.32,40.28,40.32,6700.0,28.0435,28.0713,28.0435,28.0713,6700.0
2011-03-30 13:05:00,40.32,40.36,40.29,40.35,10800.0,28.0713,28.0992,28.0504,28.0922,10800.0
2011-03-30 13:10:00,40.35,40.35,40.28,40.3,4000.0,28.0922,28.0922,28.0435,28.0574,4000.0
2011-03-30 13:15:00,40.3,40.32,40.29,40.32,8000.0,28.0574,28.0713,28.0504,28.0713,8000.0
2011-03-30 13:20:00,40.32,40.32,40.31,40.32,4300.0,28.0713,28.0713,28.0644,28.0713,4300.0
2011-03-30 13:25:00,40.32,40.32,40.25,40.29,6600.0,28.0713,28.0713,28.0226,28.0504,6600.0
2011-03-30 13:30:00,40.3,40.31,40.26,40.28,2200.0,28.0574,28.0644,28.0296,28.0435,2200.0
2011-03-30 13:35:00,40.28,40.32,40.28,40.31,2800.0,28.0435,28.0713,28.0435,28.0644,2800.0
2011-03-30 13:40:00,40.29,40.3,40.27,40.3,3700.0,28.0504,28.0574,28.0365,28.0574,3700.0
2011-03-30 13:45:00,40.3,40.32,40.26,40.26,5400.0,28.0574,28.0713,28.0296,28.0296,5400.0
2011-03-30 13:50:00,40.25,40.25,40.23,40.25,900.0,28.0226,28.0226,28.0087,28.0226,900.0
2011-03-30 13:55:00,40.25,40.29,40.25,40.28,2200.0,28.0226,28.0504,28.0226,28.0435,2200.0
2011-03-30 14:00:00,40.28,40.35,40.28,40.35,6600.0,28.0435,28.0922,28.0435,28.0922,6600.0
2011-03-30 14:05:00,40.34,40.35,40.32,40.34,6000.0,28.0853,28.0922,28.0713,28.0853,6000.0
2011-03-30 14:10:00,40.35,40.35,40.31,40.35,2900.0,28.0922,28.0922,28.0644,28.0922,2900.0
2011-03-30 14:15:00,40.35,40.36,40.34,40.36,3300.0,28.0922,28.0992,28.0853,28.0992,3300.0
2011-03-30 14:20:00,40.37,40.4,40.36,40.38,4400.0,28.1061,28.127,28.0992,28.1131,4400.0
2011-03-30 14:25:00,40.38,40.43,40.34,40.43,6100.0,28.1131,28.1479,28.0853,28.1479,6100.0
2011-03-30 14:30:00,40.42,40.43,40.35,40.35,9900.0,28.1409,28.1479,28.0922,28.0922,9900.0
2011-03-30 14:35:00,40.37,40.39,40.34,40.35,4600.0,28.1061,28.1201,28.0853,28.0922,4600.0
2011-03-30 14:40:00,40.35,40.37,40.32,40.32,6100.0,28.0922,28.1061,28.0713,28.0713,6100.0
2011-03-30 14:45:00,40.31,40.31,40.24,40.25,11800.0,28.0644,28.0644,28.0156,28.0226,11800.0
2011-03-30 14:50:00,40.24,40.24,40.19,40.19,10800.0,28.0156,28.0156,27.9808,27.9808,10800.0
2011-03-30 14:55:00,40.19,40.3,40.19,40.27,5300.0,27.9808,28.0574,27.9808,28.0365,5300.0
2011-03-30 15:00:00,40.27,40.28,40.22,40.27,6700.0,28.0365,28.0435,28.0017,28.0365,6700.0
2011-03-30 15:05:00,40.27,40.28,40.23,40.25,11900.0,28.0365,28.0435,28.0087,28.0226,11900.0
2011-03-30 15:10:00,40.24,40.32,40.23,40.3,17000.0,28.0156,28.0713,28.0087,28.0574,17000.0
2011-03-30 15:15:00,40.29,40.34,40.28,40.32,16800.0,28.0504,28.0853,28.0435,28.0713,16800.0
2011-03-30 15:20:00,40.34,40.34,40.3,40.34,13700.0,28.0853,28.0853,28.0574,28.0853,13700.0
2011-03-30 15:25:00,40.34,40.37,40.32,40.34,19300.0,28.0853,28.1061,28.0713,28.0853,19300.0
2011-03-30 15:30:00,40.33,40.36,40.3,40.36,21000.0,28.0783,28.0992,28.0574,28.0992,21000.0
2011-03-30 15:35:00,40.35,40.39,40.33,40.36,20400.0,28.0922,28.1201,28.0783,28.0992,20400.0
2011-03-30 15:40:00,40.36,40.37,40.34,40.35,21300.0,28.0992,28.1061,28.0853,28.0922,21300.0
2011-03-30 15:45:00,40.35,40.35,40.28,40.3,33600.0,28.0922,28.0922,28.0435,28.0574,33600.0
2011-03-30 15:50:00,40.29,40.37,40.29,40.36,29600.0,28.0504,28.1061,28.0504,28.0992,29600.0
2011-03-30 15:55:00,40.36,40.39,40.32,40.33,66500.0,28.0992,28.1201,28.0713,28.0783,66500.0
2011-03-31 09:30:00,40.26,40.38,40.17,40.25,7600.0,28.0296,28.1131,27.9669,28.0226,7600.0
2011-03-31 09:35:00,40.26,40.32,40.2,40.32,4400.0,28.0296,28.0713,27.9878,28.0713,4400.0
2011-03-31 09:40:00,40.3,40.3,40.06,40.06,8400.0,28.0574,28.0574,27.8903,27.8903,8400.0
2011-03-31 09:45:00,40.06,40.06,39.85,39.91,15700.0,27.8903,27.8903,27.7441,27.7859,15700.0
2011-03-31 09:50:00,39.92,39.95,39.78,39.8,15400.0,27.7928,27.8137,27.6954,27.7093,15400.0
2011-03-31 09:55:00,39.8,39.84,39.76,39.82,6500.0,27.7093,27.7371,27.6814,27.7232,6500.0
2011-03-31 10:00:00,39.82,39.85,39.75,39.75,18600.0,27.7232,27.7441,27.6745,27.6745,18600.0
2011-03-31 10:05:00,39.75,39.77,39.61,39.66,14800.0,27.6745,27.6884,27.577,27.6118,14800.0
2011-03-31 10:10:00,39.64,39.68,39.61,39.67,6700.0,27.5979,27.6257,27.577,27.6188,6700.0
2011-03-31 10:15:00,39.68,39.69,39.59,39.59,13900.0,27.6257,27.6327,27.5631,27.5631,13900.0
2011-03-31 10:20:00,39.59,39.77,39.59,39.77,18800.0,27.5631,27.6884,27.5631,27.6884,18800.0
2011-03-31 10:25:00,39.77,39.87,39.76,39.83,10000.0,27.6884,27.758,27.6814,27.7302,10000.0
2011-03-31 10:30:00,39.82,39.99,39.82,39.99,15000.0,27.7232,27.8416,27.7232,27.8416,15000.0
2011-03-31 10:35:00,39.99,40.0,39.89,39.89,8700.0,27.8416,27.8485,27.772,27.772,8700.0
2011-03-31 10:40:00,39.89,39.89,39.78,39.83,9200.0,27.772,27.772,27.6954,27.7302,9200.0
2011-03-31 10:45:00,39.84,39.87,39.78,39.78,16800.0,27.7371,27.758,27.6954,27.6954,16800.0
2011-03-31 10:50:00,39.78,39.78,39.71,39.75,19000.0,27.6954,27.6954,27.6466,27.6745,19000.0
2011-03-31 10:55:00,39.75,39.82,39.74,39.79,8600.0,27.6745,27.7232,27.6675,27.7023,8600.0
2011-03-31 11:00:00,39.8,39.82,39.79,39.8,9900.0,27.7093,27.7232,27.7023,27.7093,9900.0
2011-03-31 11:05:00,39.8,39.81,39.78,39.81,105200.0,27.7093,27.7163,27.6954,27.7163,105200.0
2011-03-31 11:10:00,39.82,39.94,39.81,39.94,7200.0,27.7232,27.8068,27.7163,27.8068,7200.0
2011-03-31 11:15:00,39.92,39.94,39.85,39.85,8000.0,27.7928,27.8068,27.7441,27.7441,8000.0
2011-03-31 11:20:00,39.85,39.87,39.79,39.87,11800.0,27.7441,27.758,27.7023,27.758,11800.0
2011-03-31 11:25:00,39.83,39.87,39.73,39.73,6100.0,27.7302,27.758,27.6606,27.6606,6100.0
2011-03-31 11:30:00,39.75,39.76,39.67,39.7,5400.0,27.6745,27.6814,27.6188,27.6397,5400.0
2011-03-31 11:35:00,39.68,39.68,39.57,39.66,11500.0,27.6257,27.6257,27.5492,27.6118,11500.0
2011-03-31 11:40:00,39.65,39.68,39.61,39.63,9600.0,27.6049,27.6257,27.577,27.5909,9600.0
2011-03-31 11:45:00,39.64,39.64,39.6,39.63,5300.0,27.5979,27.5979,27.5701,27.5909,5300.0
2011-03-31 11:50:00,39.59,39.61,39.54,39.54,6600.0,27.5631,27.577,27.5283,27.5283,6600.0
2011-03-31 11:55:00,39.54,39.68,39.54,39.65,11200.0,27.5283,27.6257,27.5283,27.6049,11200.0
2011-03-31 12:00:00,39.65,39.71,39.64,39.67,10100.0,27.6049,27.6466,27.5979,27.6188,10100.0
2011-03-31 12:05:00,39.68,39.68,39.59,39.59,7700.0,27.6257,27.6257,27.5631,27.5631,7700.0
2011-03-31 12:10:00,39.58,39.6,39.55,39.58,6300.0,27.5561,27.5701,27.5352,27.5561,6300.0
2011-03-31 12:15:00,39.6,39.65,39.6,39.65,5100.0,27.5701,27.6049,27.5701,27.6049,5100.0
2011-03-31 12:20:00,39.68,39.7,39.64,39.7,4100.0,27.6257,27.6397,27.5979,27.6397,4100.0
2011-03-31 12:25:00,39.67,39.68,39.62,39.64,3300.0,27.6188,27.6257,27.584,27.5979,3300.0
2011-03-31 12:30:00,39.63,39.65,39.62,39.65,4700.0,27.5909,27.6049,27.584,27.6049,4700.0
2011-03-31 12:35:00,39.65,39.75,39.65,39.75,11000.0,27.6049,27.6745,27.6049,27.6745,11000.0
2011-03-31 12:40:00,39.75,39.78,39.74,39.78,8200.0,27.6745,27.6954,27.6675,27.6954,8200.0
2011-03-31 12:45:00,39.79,39.79,39.74,39.75,3700.0,27.7023,27.7023,27.6675,27.6745,3700.0
2011-03-31 12:50:00,39.76,39.8,39.74,39.8,4100.0,27.6814,27.7093,27.6675,27.7093,4100.0
2011-03-31 12:55:00,39.78,39.86,39.78,39.85,27700.0,27.6954,27.7511,27.6954,27.7441,27700.0
2011-03-31 13:00:00,39.85,39.88,39.84,39.88,5400.0,27.7441,27.765,27.7371,27.765,5400.0
2011-03-31 13:05:00,39.86,39.89,39.82,39.89,4600.0,27.7511,27.772,27.7232,27.772,4600.0
2011-03-31 13:10:00,39.87,40.0,39.87,40.0,45900.0,27.758,27.8485,27.758,27.8485,45900.0
2011-03-31 13:15:00,40.0,40.05,39.99,40.05,15100.0,27.8485,27.8833,27.8416,27.8833,15100.0
2011-03-31 13:20:00,40.04,40.09,40.04,40.08,21300.0,27.8764,27.9112,27.8764,27.9042,21300.0
2011-03-31 13:25:00,40.06,40.09,40.04,40.07,7500.0,27.8903,27.9112,27.8764,27.8973,7500.0
2011-03-31 13:30:00,40.07,40.15,40.05,40.15,11100.0,27.8973,27.953,27.8833,27.953,11100.0
2011-03-31 13:35:00,40.14,40.16,40.13,40.15,14000.0,27.946,27.9599,27.939,27.953,14000.0
2011-03-31 13:40:00,40.15,40.17,40.14,40.14,10100.0,27.953,27.9669,27.946,27.946,10100.0
2011-03-31 13:45:00,40.15,40.22,40.14,40.17,11000.0,27.953,28.0017,27.946,27.9669,11000.0
2011-03-31 13:50:00,40.16,40.18,40.14,40.16,6900.0,27.9599,27.9739,27.946,27.9599,6900.0
2011-03-31 13:55:00,40.16,40.17,40.14,40.15,8700.0,27.9599,27.9669,27.946,27.953,8700.0
2011-03-31 14:00:00,40.16,40.17,40.08,40.09,5300.0,27.9599,27.9669,27.9042,27.9112,5300.0
2011-03-31 14:05:00,40.08,40.09,40.0,40.08,8100.0,27.9042,27.9112,27.8485,27.9042,8100.0
2011-03-31 14:10:00,40.08,40.13,40.03,40.04,9000.0,27.9042,27.939,27.8694,27.8764,9000.0
2011-03-31 14:15:00,40.04,40.06,40.01,40.02,11000.0,27.8764,27.8903,27.8555,27.8625,11000.0
2011-03-31 14:20:00,40.02,40.02,39.95,39.96,11400.0,27.8625,27.8625,27.8137,27.8207,11400.0
2011-03-31 14:25:00,39.97,39.97,39.88,39.88,8800.0,27.8277,27.8277,27.765,27.765,8800.0
2011-03-31 14:30:00,39.89,39.92,39.86,39.89,8000.0,27.772,27.7928,27.7511,27.772,8000.0
2011-03-31 14:35:00,39.89,39.92,39.88,39.91,5400.0,27.772,27.7928,27.765,27.7859,5400.0
2011-03-31 14:40:00,39.91,39.95,39.91,39.95,7300.0,27.7859,27.8137,27.7859,27.8137,7300.0
2011-03-31 14:45:00,39.93,39.99,39.92,39.99,8100.0,27.7998,27.8416,27.7928,27.8416,8100.0
2011-03-31 14:50:00,39.98,40.0,39.97,39.98,8100.0,27.8346,27.8485,27.8277,27.8346,8100.0
2011-03-31 14:55:00,39.98,40.03,39.97,40.02,9500.0,27.8346,27.8694,27.8277,27.8625,9500.0
2011-03-31 15:00:00,40.03,40.11,40.01,40.1,11600.0,27.8694,27.9251,27.8555,27.9182,11600.0
2011-03-31 15:05:00,40.1,40.13,40.07,40.1,14700.0,27.9182,27.939,27.8973,27.9182,14700.0
2011-03-31 15:10:00,40.09,40.16,40.07,40.16,15700.0,27.9112,27.9599,27.8973,27.9599,15700.0
2011-03-31 15:15:00,40.16,40.17,40.11,40.14,12900.0,27.9599,27.9669,27.9251,27.946,12900.0
2011-03-31 15:20:00,40.15,40.16,40.11,40.14,13300.0,27.953,27.9599,27.9251,27.946,13300.0
2011-03-31 15:25:00,40.13,40.15,40.1,40.13,12000.0,27.939,27.953,27.9182,27.939,12000.0
2011-03-31 15:30:00,40.12,40.14,40.05,40.07,21600.0,27.9321,27.946,27.8833,27.8973,21600.0
2011-03-31 15:35:00,40.06,40.07,40.01,40.04,14000.0,27.8903,27.8973,27.8555,27.8764,14000.0
2011-03-31 15:40:00,40.05,40.07,40.02,40.02,20200.0,27.8833,27.8973,27.8625,27.8625,20200.0
2011-03-31 15:45:00,40.03,40.04,39.97,40.04,187800.0,27.8694,27.8764,27.8277,27.8764,187800.0
2011-03-31 15:50:00,40.04,40.04,39.99,40.03,251800.0,27.8764,27.8764,27.8416,27.8694,251800.0
2011-03-31 15:55:00,40.03,40.04,39.94,40.0,87400.0,27.8694,27.8764,27.8068,27.8485,87400.0
2011-04-01 09:30:00,40.07,40.08,39.94,39.94,28600.0,27.8973,27.9042,27.8068,27.8068,28600.0
2011-04-01 09:35:00,39.93,40.04,39.93,39.97,9400.0,27.7998,27.8764,27.7998,27.8277,9400.0
2011-04-01 09:40:00,39.97,39.97,39.77,39.84,13500.0,27.8277,27.8277,27.6884,27.7371,13500.0
2011-04-01 09:45:00,39.84,39.86,39.75,39.77,8300.0,27.7371,27.7511,27.6745,27.6884,8300.0
2011-04-01 09:50:00,39.78,39.84,39.72,39.84,8800.0,27.6954,27.7371,27.6536,27.7371,8800.0
2011-04-01 09:55:00,39.86,39.9,39.8,39.9,10400.0,27.7511,27.7789,27.7093,27.7789,10400.0
2011-04-01 10:00:00,39.9,40.09,39.9,40.09,23900.0,27.7789,27.9112,27.7789,27.9112,23900.0
2011-04-01 10:05:00,40.07,40.34,40.07,40.3,38800.0,27.8973,28.0853,27.8973,28.0574,38800.0
2011-04-01 10:10:00,40.32,40.33,40.22,40.22,14700.0,28.0713,28.0783,28.0017,28.0017,14700.0
2011-04-01 10:15:00,40.22,40.25,40.16,40.2,9400.0,28.0017,28.0226,27.9599,27.9878,9400.0
2011-04-01 10:20:00,40.2,40.27,40.2,40.26,9200.0,27.9878,28.0365,27.9878,28.0296,9200.0
2011-04-01 10:25:00,40.28,40.3,40.24,40.24,5500.0,28.0435,28.0574,28.0156,28.0156,5500.0
2011-04-01 10:30:00,40.27,40.35,40.25,40.35,9400.0,28.0365,28.0922,28.0226,28.0922,9400.0
2011-04-01 10:35:00,40.35,40.41,40.32,40.41,6200.0,28.0922,28.134,28.0713,28.134,6200.0
2011-04-01 10:40:00,40.42,40.5,40.41,40.48,15200.0,28.1409,28.1966,28.134,28.1827,15200.0
2011-04-01 10:45:00,40.48,40.54,40.48,40.51,61800.0,28.1827,28.2245,28.1827,28.2036,61800.0
2011-04-01 10:50:00,40.51,40.53,40.48,40.53,36100.0,28.2036,28.2175,28.1827,28.2175,36100.0
2011-04-01 10:55:00,40.54,40.54,40.52,40.54,8200.0,28.2245,28.2245,28.2106,28.2245,8200.0
2011-04-01 11:00:00,40.53,40.54,40.5,40.52,7500.0,28.2175,28.2245,28.1966,28.2106,7500.0
2011-04-01 11:05:00,40.52,40.55,40.5,40.54,8100.0,28.2106,28.2315,28.1966,28.2245,8100.0
2011-04-01 11:10:00,40.53,40.54,40.43,40.43,4400.0,28.2175,28.2245,28.1479,28.1479,4400.0
2011-04-01 11:15:00,40.43,40.46,40.39,40.39,3600.0,28.1479,28.1688,28.1201,28.1201,3600.0
2011-04-01 11:20:00,40.39,40.47,40.37,40.46,6000.0,28.1201,28.1758,28.1061,28.1688,6000.0
2011-04-01 11:25:00,40.45,40.45,40.37,40.4,6000.0,28.1618,28.1618,28.1061,28.127,6000.0
2011-04-01 11:30:00,40.41,40.49,40.38,40.49,3900.0,28.134,28.1897,28.1131,28.1897,3900.0
2011-04-01 11:35:00,40.51,40.59,40.51,40.57,22300.0,28.2036,28.2593,28.2036,28.2454,22300.0
2011-04-01 11:40:00,40.57,40.59,40.57,40.57,10300.0,28.2454,28.2593,28.2454,28.2454,10300.0
2011-04-01 11:45:00,40.57,40.59,40.55,40.56,4700.0,28.2454,28.2593,28.2315,28.2384,4700.0
2011-04-01 11:50:00,40.56,40.57,40.55,40.55,2800.0,28.2384,28.2454,28.2315,28.2315,2800.0
2011-04-01 11:55:00,40.55,40.59,40.55,40.58,5000.0,28.2315,28.2593,28.2315,28.2523,5000.0
2011-04-01 12:00:00,40.57,40.64,40.57,40.63,12200.0,28.2454,28.2941,28.2454,28.2872,12200.0
2011-04-01 12:05:00,40.63,40.64,40.59,40.61,2800.0,28.2872,28.2941,28.2593,28.2732,2800.0
2011-04-01 12:10:00,40.6,40.6,40.57,40.58,6300.0,28.2663,28.2663,28.2454,28.2523,6300.0
2011-04-01 12:15:00,40.58,40.58,40.54,40.54,4800.0,28.2523,28.2523,28.2245,28.2245,4800.0
2011-04-01 12:20:00,40.54,40.55,40.53,40.53,2500.0,28.2245,28.2315,28.2175,28.2175,2500.0
2011-04-01 12:25:00,40.53,40.54,40.49,40.49,3300.0,28.2175,28.2245,28.1897,28.1897,3300.0
2011-04-01 12:30:00,40.5,40.54,40.48,40.52,5900.0,28.1966,28.2245,28.1827,28.2106,5900.0
2011-04-01 12:35:00,40.51,40.52,40.45,40.45,7400.0,28.2036,28.2106,28.1618,28.1618,7400.0
2011-04-01 12:40:00,40.44,40.45,40.37,40.41,22100.0,28.1549,28.1618,28.1061,28.134,22100.0
2011-04-01 12:45:00,40.4,40.4,40.33,40.33,3400.0,28.127,28.127,28.0783,28.0783,3400.0
2011-04-01 12:50:00,40.34,40.44,40.34,40.38,8700.0,28.0853,28.1549,28.0853,28.1131,8700.0
2011-04-01 12:55:00,40.39,40.41,40.37,40.4,2800.0,28.1201,28.134,28.1061,28.127,2800.0
2011-04-01 13:00:00,40.39,40.43,40.38,40.41,6700.0,28.1201,28.1479,28.1131,28.134,6700.0
2011-04-01 13:05:00,40.41,40.47,40.39,40.46,4700.0,28.134,28.1758,28.1201,28.1688,4700.0
2011-04-01 13:10:00,40.46,40.46,40.4,40.42,2000.0,28.1688,28.1688,28.127,28.1409,2000.0
2011-04-01 13:15:00,40.41,40.45,40.41,40.45,4900.0,28.134,28.1618,28.134,28.1618,4900.0
2011-04-01 13:20:00,40.44,40.46,40.44,40.46,2900.0,28.1549,28.1688,28.1549,28.1688,2900.0
2011-04-01 13:25:00,40.45,40.47,40.38,40.38,8200.0,28.1618,28.1758,28.1131,28.1131,8200.0
2011-04-01 13:30:00,40.38,40.42,40.38,40.4,5600.0,28.1131,28.1409,28.1131,28.127,5600.0
2011-04-01 13:35:00,40.39,40.41,40.39,40.4,6200.0,28.1201,28.134,28.1201,28.127,6200.0
2011-04-01 13:40:00,40.39,40.47,40.39,40.43,10700.0,28.1201,28.1758,28.1201,28.1479,10700.0
2011-04-01 13:45:00,40.43,40.43,40.38,40.4,5100.0,28.1479,28.1479,28.1131,28.127,5100.0
2011-04-01 13:50:00,40.41,40.41,40.39,40.4,5300.0,28.134,28.134,28.1201,28.127,5300.0
2011-04-01 13:55:00,40.4,40.41,40.38,40.39,4100.0,28.127,28.134,28.1131,28.1201,4100.0
2011-04-01 14:00:00,40.39,40.41,40.38,40.41,4300.0,28.1201,28.134,28.1131,28.134,4300.0
2011-04-01 14:05:00,40.41,40.46,40.4,40.46,5900.0,28.134,28.1688,28.127,28.1688,5900.0
2011-04-01 14:10:00,40.47,40.49,40.44,40.49,8200.0,28.1758,28.1897,28.1549,28.1897,8200.0
2011-04-01 14:15:00,40.48,40.49,40.46,40.48,5500.0,28.1827,28.1897,28.1688,28.1827,5500.0
2011-04-01 14:20:00,40.47,40.48,40.46,40.47,3900.0,28.1758,28.1827,28.1688,28.1758,3900.0
2011-04-01 14:25:00,40.47,40.49,40.45,40.47,9000.0,28.1758,28.1897,28.1618,28.1758,9000.0
2011-04-01 14:30:00,40.48,40.49,40.47,40.48,7600.0,28.1827,28.1897,28.1758,28.1827,7600.0
2011-04-01 14:35:00,40.48,40.53,40.47,40.52,15100.0,28.1827,28.2175,28.1758,28.2106,15100.0
2011-04-01 14:40:00,40.52,40.52,40.38,40.38,13600.0,28.2106,28.2106,28.1131,28.1131,13600.0
2011-04-01 14:45:00,40.38,40.39,40.31,40.32,9700.0,28.1131,28.1201,28.0644,28.0713,9700.0
2011-04-01 14:50:00,40.33,40.38,40.33,40.38,7700.0,28.0783,28.1131,28.0783,28.1131,7700.0
2011-04-01 14:55:00,40.36,40.4,40.36,40.4,5500.0,28.0992,28.127,28.0992,28.127,5500.0
2011-04-01 15:00:00,40.39,40.4,40.27,40.3,11600.0,28.1201,28.127,28.0365,28.0574,11600.0
2011-04-01 15:05:00,40.32,40.34,40.29,40.32,8300.0,28.0713,28.0853,28.0504,28.0713,8300.0
2011-04-01 15:10:00,40.31,40.32,40.23,40.24,11100.0,28.0644,28.0713,28.0087,28.0156,11100.0
2011-04-01 15:15:00,40.25,40.27,40.2,40.2,11400.0,28.0226,28.0365,27.9878,27.9878,11400.0
2011-04-01 15:20:00,40.21,40.29,40.21,40.27,22100.0,27.9947,28.0504,27.9947,28.0365,22100.0
2011-04-01 15:25:00,40.27,40.3,40.27,40.29,12500.0,28.0365,28.0574,28.0365,28.0504,12500.0
2011-04-01 15:30:00,40.28,40.38,40.28,40.36,14000.0,28.0435,28.1131,28.0435,28.0992,14000.0
2011-04-01 15:35:00,40.37,40.41,40.35,40.4,25300.0,28.1061,28.134,28.0922,28.127,25300.0
2011-04-01 15:40:00,40.41,40.43,40.37,40.42,22600.0,28.134,28.1479,28.1061,28.1409,22600.0
2011-04-01 15:45:00,40.44,40.48,40.4,40.41,22400.0,28.1549,28.1827,28.127,28.134,22400.0
2011-04-01 15:50:00,40.42,40.43,40.38,40.41,27200.0,28.1409,28.1479,28.1131,28.134,27200.0
2011-04-01 15:55:00,40.4,40.46,40.4,40.45,33600.0,28.127,28.1688,28.127,28.1618,33600.0
2011-04-04 09:30:00,40.47,40.59,40.47,40.54,7600.0,28.1758,28.2593,28.1758,28.2245,7600.0
2011-04-04 09:35:00,40.55,40.58,40.44,40.45,8900.0,28.2315,28.2523,28.1549,28.1618,8900.0
2011-04-04 09:40:00,40.46,40.47,40.25,40.26,7900.0,28.1688,28.1758,28.0226,28.0296,7900.0
2011-04-04 09:45:00,40.28,40.45,40.28,40.44,4200.0,28.0435,28.1618,28.0435,28.1549,4200.0
2011-04-04 09:50:00,40.42,40.43,40.15,40.23,8100.0,28.1409,28.1479,27.953,28.0087,8100.0
2011-04-04 09:55:00,40.26,40.39,40.26,40.33,6200.0,28.0296,28.1201,28.0296,28.0783,6200.0
2011-04-04 10:00:00,40.29,40.29,40.18,40.26,7400.0,28.0504,28.0504,27.9739,28.0296,7400.0
2011-04-04 10:05:00,40.26,40.31,40.16,40.3,9300.0,28.0296,28.0644,27.9599,28.0574,9300.0
2011-04-04 10:10:00,40.29,40.32,40.28,40.32,4100.0,28.0504,28.0713,28.0435,28.0713,4100.0
2011-04-04 10:15:00,40.3,40.38,40.27,40.38,17400.0,28.0574,28.1131,28.0365,28.1131,17400.0
2011-04-04 10:20:00,40.36,40.43,40.34,40.42,40900.0,28.0992,28.1479,28.0853,28.1409,40900.0
2011-04-04 10:25:00,40.42,40.45,40.33,40.33,36000.0,28.1409,28.1618,28.0783,28.0783,36000.0
2011-04-04 10:30:00,40.36,40.56,40.36,40.46,42600.0,28.0992,28.2384,28.0992,28.1688,42600.0
2011-04-04 10:35:00,40.45,40.46,40.36,40.39,4900.0,28.1618,28.1688,28.0992,28.1201,4900.0
2011-04-04 10:40:00,40.4,40.4,40.34,40.39,5000.0,28.127,28.127,28.0853,28.1201,5000.0
2011-04-04 10:45:00,40.37,40.43,40.37,40.39,6100.0,28.1061,28.1479,28.1061,28.1201,6100.0
2011-04-04 10:50:00,40.4,40.4,40.36,40.37,14100.0,28.127,28.127,28.0992,28.1061,14100.0
2011-04-04 10:55:00,40.37,40.38,40.29,40.32,10100.0,28.1061,28.1131,28.0504,28.0713,10100.0
2011-04-04 11:00:00,40.33,40.36,40.32,40.32,6900.0,28.0783,28.0992,28.0713,28.0713,6900.0
2011-04-04 11:05:00,40.28,40.29,40.26,40.27,6000.0,28.0435,28.0504,28.0296,28.0365,6000.0
2011-04-04 11:10:00,40.28,40.3,40.26,40.28,12900.0,28.0435,28.0574,28.0296,28.0435,12900.0
2011-04-04 11:15:00,40.29,40.31,40.28,40.31,5900.0,28.0504,28.0644,28.0435,28.0644,5900.0
2011-04-04 11:20:00,40.33,40.44,40.33,40.43,7500.0,28.0783,28.1549,28.0783,28.1479,7500.0
2011-04-04 11:25:00,40.44,40.51,40.43,40.51,3800.0,28.1549,28.2036,28.1479,28.2036,3800.0
2011-04-04 11:30:00,40.5,40.5,40.41,40.46,14400.0,28.1966,28.1966,28.134,28.1688,14400.0
2011-04-04 11:35:00,40.49,40.51,40.48,40.5,2300.0,28.1897,28.2036,28.1827,28.1966,2300.0
2011-04-04 11:40:00,40.51,40.51,40.46,40.46,2400.0,28.2036,28.2036,28.1688,28.1688,2400.0
2011-04-04 11:45:00,40.45,40.51,40.44,40.51,6900.0,28.1618,28.2036,28.1549,28.2036,6900.0
2011-04-04 11:50:00,40.52,40.59,40.51,40.59,16500.0,28.2106,28.2593,28.2036,28.2593,16500.0
2011-04-04 11:55:00,40.59,40.6,40.57,40.57,15900.0,28.2593,28.2663,28.2454,28.2454,15900.0
2011-04-04 12:00:00,40.59,40.6,40.55,40.59,20900.0,28.2593,28.2663,28.2315,28.2593,20900.0
2011-04-04 12:05:00,40.59,40.6,40.58,40.59,2800.0,28.2593,28.2663,28.2523,28.2593,2800.0
2011-04-04 12:10:00,40.59,40.64,40.59,40.64,3700.0,28.2593,28.2941,28.2593,28.2941,3700.0
2011-04-04 12:15:00,40.62,40.69,40.57,40.69,30500.0,28.2802,28.3289,28.2454,28.3289,30500.0
2011-04-04 12:20:00,40.69,40.71,40.67,40.68,7000.0,28.3289,28.3428,28.315,28.322,7000.0
2011-04-04 12:25:00,40.69,40.69,40.68,40.68,3200.0,28.3289,28.3289,28.322,28.322,3200.0
2011-04-04 12:30:00,40.68,40.68,40.64,40.65,6400.0,28.322,28.322,28.2941,28.3011,6400.0
2011-04-04 12:35:00,40.65,40.7,40.63,40.7,26700.0,28.3011,28.3359,28.2872,28.3359,26700.0
2011-04-04 12:40:00,40.72,40.75,40.7,40.73,5800.0,28.3498,28.3707,28.3359,28.3568,5800.0
2011-04-04 12:45:00,40.73,40.73,40.63,40.64,14200.0,28.3568,28.3568,28.2872,28.2941,14200.0
2011-04-04 12:50:00,40.65,40.65,40.63,40.63,10900.0,28.3011,28.3011,28.2872,28.2872,10900.0
2011-04-04 12:55:00,40.63,40.71,40.63,40.69,5800.0,28.2872,28.3428,28.2872,28.3289,5800.0
2011-04-04 13:00:00,40.69,40.69,40.66,40.68,4000.0,28.3289,28.3289,28.308,28.322,4000.0
2011-04-04 13:05:00,40.68,40.7,40.66,40.68,4100.0,28.322,28.3359,28.308,28.322,4100.0
2011-04-04 13:10:00,40.68,40.68,40.64,40.64,1600.0,28.322,28.322,28.2941,28.2941,1600.0
2011-04-04 13:15:00,40.63,40.68,40.63,40.66,1700.0,28.2872,28.322,28.2872,28.308,1700.0
2011-04-04 13:20:00,40.68,40.68,40.64,40.64,2300.0,28.322,28.322,28.2941,28.2941,2300.0
2011-04-04 13:25:00,40.64,40.64,40.61,40.64,2100.0,28.2941,28.2941,28.2732,28.2941,2100.0
2011-04-04 13:30:00,40.62,40.64,40.57,40.59,7700.0,28.2802,28.2941,28.2454,28.2593,7700.0
2011-04-04 13:35:00,40.6,40.64,40.59,40.64,2900.0,28.2663,28.2941,28.2593,28.2941,2900.0
2011-04-04 13:40:00,40.64,40.68,40.59,40.67,7700.0,28.2941,28.322,28.2593,28.315,7700.0
2011-04-04 13:45:00,40.65,40.65,40.57,40.63,5300.0,28.3011,28.3011,28.2454,28.2872,5300.0
2011-04-04 13:50:00,40.63,40.66,40.53,40.54,4900.0,28.2872,28.308,28.2175,28.2245,4900.0
2011-04-04 13:55:00,40.55,40.56,40.51,40.55,3100.0,28.2315,28.2384,28.2036,28.2315,3100.0
2011-04-04 14:00:00,40.56,40.56,40.52,40.54,3000.0,28.2384,28.2384,28.2106,28.2245,3000.0
2011-04-04 14:05:00,40.54,40.65,40.54,40.65,9800.0,28.2245,28.3011,28.2245,28.3011,9800.0
2011-04-04 14:10:00,40.65,40.66,40.64,40.66,7500.0,28.3011,28.308,28.2941,28.308,7500.0
2011-04-04 14:15:00,40.66,40.67,40.65,40.67,10800.0,28.308,28.315,28.3011,28.315,10800.0
2011-04-04 14:20:00,40.66,40.67,40.65,40.66,8600.0,28.308,28.315,28.3011,28.308,8600.0
2011-04-04 14:25:00,40.66,40.69,40.65,40.68,6300.0,28.308,28.3289,28.3011,28.322,6300.0
2011-04-04 14:30:00,40.66,40.68,40.65,40.66,6500.0,28.308,28.322,28.3011,28.308,6500.0
2011-04-04 14:35:00,40.66,40.67,40.65,40.65,5400.0,28.308,28.315,28.3011,28.3011,5400.0
2011-04-04 14:40:00,40.66,40.66,40.62,40.66,4900.0,28.308,28.308,28.2802,28.308,4900.0
2011-04-04 14:45:00,40.65,40.65,40.6,40.6,4400.0,28.3011,28.3011,28.2663,28.2663,4400.0
2011-04-04 14:50:00,40.59,40.62,40.59,40.59,4800.0,28.2593,28.2802,28.2593,28.2593,4800.0
2011-04-04 14:55:00,40.59,40.62,40.58,40.6,5400.0,28.2593,28.2802,28.2523,28.2663,5400.0
2011-04-04 15:00:00,40.6,40.61,40.54,40.54,15000.0,28.2663,28.2732,28.2245,28.2245,15000.0
2011-04-04 15:05:00,40.53,40.54,40.48,40.49,8000.0,28.2175,28.2245,28.1827,28.1897,8000.0
2011-04-04 15:10:00,40.5,40.52,40.46,40.47,7700.0,28.1966,28.2106,28.1688,28.1758,7700.0
2011-04-04 15:15:00,40.47,40.48,40.45,40.47,11300.0,28.1758,28.1827,28.1618,28.1758,11300.0
2011-04-04 15:20:00,40.47,40.53,40.47,40.52,10900.0,28.1758,28.2175,28.1758,28.2106,10900.0
2011-04-04 15:25:00,40.54,40.59,40.52,40.59,10200.0,28.2245,28.2593,28.2106,28.2593,10200.0
2011-04-04 15:30:00,40.59,40.59,40.56,40.57,11000.0,28.2593,28.2593,28.2384,28.2454,11000.0
2011-04-04 15:35:00,40.56,40.6,40.53,40.59,13300.0,28.2384,28.2663,28.2175,28.2593,13300.0
2011-04-04 15:40:00,40.59,40.66,40.58,40.66,16100.0,28.2593,28.308,28.2523,28.308,16100.0
2011-04-04 15:45:00,40.66,40.75,40.66,40.75,47600.0,28.308,28.3707,28.308,28.3707,47600.0
2011-04-04 15:50:00,40.75,40.77,40.73,40.74,48100.0,28.3707,28.3846,28.3568,28.3637,48100.0
2011-04-04 15:55:00,40.74,40.77,40.72,40.76,70100.0,28.3637,28.3846,28.3498,28.3777,70100.0
2011-04-05 09:30:00,40.55,40.77,40.55,40.64,20900.0,28.2315,28.3846,28.2315,28.2941,20900.0
2011-04-05 09:35:00,40.63,40.63,40.52,40.52,12300.0,28.2872,28.2872,28.2106,28.2106,12300.0
2011-04-05 09:40:00,40.5,40.6,40.48,40.58,14600.0,28.1966,28.2663,28.1827,28.2523,14600.0
2011-04-05 09:45:00,40.56,40.73,40.55,40.68,8200.0,28.2384,28.3568,28.2315,28.322,8200.0
2011-04-05 09:50:00,40.68,40.79,40.65,40.73,9900.0,28.322,28.3985,28.3011,28.3568,9900.0
2011-04-05 09:55:00,40.73,40.79,40.73,40.79,5500.0,28.3568,28.3985,28.3568,28.3985,5500.0
2011-04-05 10:00:00,40.78,40.89,40.74,40.8,31200.0,28.3916,28.4682,28.3637,28.4055,31200.0
2011-04-05 10:05:00,40.81,40.97,40.81,40.96,9600.0,28.4125,28.5239,28.4125,28.5169,9600.0
2011-04-05 10:10:00,40.96,41.11,40.96,41.11,18900.0,28.5169,28.6213,28.5169,28.6213,18900.0
2011-04-05 10:15:00,41.11,41.24,41.04,41.21,20700.0,28.6213,28.7118,28.5726,28.691,20700.0
2011-04-05 10:20:00,41.2,41.46,41.2,41.43,30000.0,28.684,28.865,28.684,28.8441,30000.0
2011-04-05 10:25:00,41.44,41.47,41.41,41.45,25700.0,28.8511,28.872,28.8302,28.858,25700.0
2011-04-05 10:30:00,41.43,41.45,41.42,41.45,20900.0,28.8441,28.858,28.8372,28.858,20900.0
2011-04-05 10:35:00,41.45,41.53,41.41,41.46,24200.0,28.858,28.9137,28.8302,28.865,24200.0
2011-04-05 10:40:00,41.45,41.46,41.41,41.43,17800.0,28.858,28.865,28.8302,28.8441,17800.0
2011-04-05 10:45:00,41.43,41.47,41.42,41.45,14800.0,28.8441,28.872,28.8372,28.858,14800.0
2011-04-05 10:50:00,41.46,41.51,41.44,41.45,12800.0,28.865,28.8998,28.8511,28.858,12800.0
2011-04-05 10:55:00,41.45,41.52,41.43,41.51,18600.0,28.858,28.9068,28.8441,28.8998,18600.0
2011-04-05 11:00:00,41.51,41.54,41.45,41.51,6700.0,28.8998,28.9207,28.858,28.8998,6700.0
2011-04-05 11:05:00,41.51,41.51,41.47,41.49,5900.0,28.8998,28.8998,28.872,28.8859,5900.0
2011-04-05 11:10:00,41.5,41.5,41.45,41.49,10200.0,28.8929,28.8929,28.858,28.8859,10200.0
2011-04-05 11:15:00,41.5,41.61,41.5,41.61,14200.0,28.8929,28.9694,28.8929,28.9694,14200.0
2011-04-05 11:20:00,41.6,41.6,41.52,41.57,8800.0,28.9625,28.9625,28.9068,28.9416,8800.0
2011-04-05 11:25:00,41.57,41.58,41.5,41.53,15800.0,28.9416,28.9486,28.8929,28.9137,15800.0
2011-04-05 11:30:00,41.52,41.53,41.44,41.46,13300.0,28.9068,28.9137,28.8511,28.865,13300.0
2011-04-05 11:35:00,41.47,41.59,41.47,41.56,9000.0,28.872,28.9555,28.872,28.9346,9000.0
2011-04-05 11:40:00,41.56,41.57,41.5,41.5,4100.0,28.9346,28.9416,28.8929,28.8929,4100.0
2011-04-05 11:45:00,41.5,41.59,41.5,41.53,6800.0,28.8929,28.9555,28.8929,28.9137,6800.0
2011-04-05 11:50:00,41.53,41.55,41.5,41.53,7600.0,28.9137,28.9277,28.8929,28.9137,7600.0
2011-04-05 11:55:00,41.52,41.57,41.52,41.55,4700.0,28.9068,28.9416,28.9068,28.9277,4700.0
2011-04-05 12:00:00,41.55,41.56,41.5,41.53,8400.0,28.9277,28.9346,28.8929,28.9137,8400.0
2011-04-05 12:05:00,41.53,41.54,41.52,41.54,2700.0,28.9137,28.9207,28.9068,28.9207,2700.0
2011-04-05 12:10:00,41.54,41.62,41.54,41.6,7300.0,28.9207,28.9764,28.9207,28.9625,7300.0
2011-04-05 12:15:00,41.61,41.68,41.59,41.63,19300.0,28.9694,29.0182,28.9555,28.9834,19300.0
2011-04-05 12:20:00,41.64,41.67,41.64,41.65,4600.0,28.9903,29.0112,28.9903,28.9973,4600.0
2011-04-05 12:25:00,41.64,41.65,41.64,41.65,4200.0,28.9903,28.9973,28.9903,28.9973,4200.0
2011-04-05 12:30:00,41.64,41.65,41.62,41.64,4200.0,28.9903,28.9973,28.9764,28.9903,4200.0
2011-04-05 12:35:00,41.64,41.71,41.64,41.7,12700.0,28.9903,29.0391,28.9903,29.0321,12700.0
2011-04-05 12:40:00,41.7,41.78,41.68,41.77,13800.0,29.0321,29.0878,29.0182,29.0808,13800.0
2011-04-05 12:45:00,41.79,41.82,41.76,41.82,10700.0,29.0948,29.1156,29.0739,29.1156,10700.0
2011-04-05 12:50:00,41.81,41.83,41.73,41.73,18200.0,29.1087,29.1226,29.053,29.053,18200.0
2011-04-05 12:55:00,41.74,41.77,41.73,41.75,3200.0,29.0599,29.0808,29.053,29.0669,3200.0
2011-04-05 13:00:00,41.75,41.76,41.7,41.7,5200.0,29.0669,29.0739,29.0321,29.0321,5200.0
2011-04-05 13:05:00,41.72,41.77,41.7,41.73,5500.0,29.046,29.0808,29.0321,29.053,5500.0
2011-04-05 13:10:00,41.72,41.74,41.69,41.74,4900.0,29.046,29.0599,29.0251,29.0599,4900.0
2011-04-05 13:15:00,41.73,41.75,41.72,41.74,7700.0,29.053,29.0669,29.046,29.0599,7700.0
2011-04-05 13:20:00,41.75,41.78,41.74,41.78,6000.0,29.0669,29.0878,29.0599,29.0878,6000.0
2011-04-05 13:25:00,41.77,41.77,41.7,41.7,14000.0,29.0808,29.0808,29.0321,29.0321,14000.0
2011-04-05 13:30:00,41.73,41.76,41.67,41.67,29600.0,29.053,29.0739,29.0112,29.0112,29600.0
2011-04-05 13:35:00,41.68,41.68,41.65,41.65,1900.0,29.0182,29.0182,28.9973,28.9973,1900.0
2011-04-05 13:40:00,41.63,41.68,41.61,41.68,4600.0,28.9834,29.0182,28.9694,29.0182,4600.0
2011-04-05 13:45:00,41.67,41.68,41.61,41.61,5500.0,29.0112,29.0182,28.9694,28.9694,5500.0
2011-04-05 13:50:00,41.64,41.7,41.59,41.67,27700.0,28.9903,29.0321,28.9555,29.0112,27700.0
2011-04-05 13:55:00,41.68,41.7,41.6,41.6,8200.0,29.0182,29.0321,28.9625,28.9625,8200.0
2011-04-05 14:00:00,41.6,41.63,41.56,41.56,13400.0,28.9625,28.9834,28.9346,28.9346,13400.0
2011-04-05 14:05:00,41.55,41.58,41.54,41.55,12700.0,28.9277,28.9486,28.9207,28.9277,12700.0
2011-04-05 14:10:00,41.54,41.55,41.52,41.52,4600.0,28.9207,28.9277,28.9068,28.9068,4600.0
2011-04-05 14:15:00,41.52,41.52,41.5,41.5,4600.0,28.9068,28.9068,28.8929,28.8929,4600.0
2011-04-05 14:20:00,41.5,41.54,41.5,41.51,4400.0,28.8929,28.9207,28.8929,28.8998,4400.0
2011-04-05 14:25:00,41.52,41.54,41.51,41.53,3600.0,28.9068,28.9207,28.8998,28.9137,3600.0
2011-04-05 14:30:00,41.53,41.57,41.53,41.54,7000.0,28.9137,28.9416,28.9137,28.9207,7000.0
2011-04-05 14:35:00,41.55,41.59,41.55,41.59,11200.0,28.9277,28.9555,28.9277,28.9555,11200.0
2011-04-05 14:40:00,41.6,41.6,41.54,41.55,12000.0,28.9625,28.9625,28.9207,28.9277,12000.0
2011-04-05 14:45:00,41.55,41.56,41.51,41.51,16000.0,28.9277,28.9346,28.8998,28.8998,16000.0
2011-04-05 14:50:00,41.51,41.51,41.49,41.5,8900.0,28.8998,28.8998,28.8859,28.8929,8900.0
2011-04-05 14:55:00,41.51,41.52,41.45,41.5,12700.0,28.8998,28.9068,28.858,28.8929,12700.0
2011-04-05 15:00:00,41.51,41.53,41.48,41.5,23600.0,28.8998,28.9137,28.8789,28.8929,23600.0
2011-04-05 15:05:00,41.5,41.52,41.42,41.43,22600.0,28.8929,28.9068,28.8372,28.8441,22600.0
2011-04-05 15:10:00,41.42,41.49,41.41,41.48,12200.0,28.8372,28.8859,28.8302,28.8789,12200.0
2011-04-05 15:15:00,41.47,41.48,41.45,41.47,16300.0,28.872,28.8789,28.858,28.872,16300.0
2011-04-05 15:20:00,41.46,41.48,41.45,41.47,11000.0,28.865,28.8789,28.858,28.872,11000.0
2011-04-05 15:25:00,41.47,41.48,41.44,41.44,16100.0,28.872,28.8789,28.8511,28.8511,16100.0
2011-04-05 15:30:00,41.44,41.45,41.42,41.43,15100.0,28.8511,28.858,28.8372,28.8441,15100.0
2011-04-05 15:35:00,41.43,41.48,41.43,41.48,22900.0,28.8441,28.8789,28.8441,28.8789,22900.0
2011-04-05 15:40:00,41.47,41.48,41.46,41.47,18400.0,28.872,28.8789,28.865,28.872,18400.0
2011-04-05 15:45:00,41.48,41.48,41.42,41.42,31600.0,28.8789,28.8789,28.8372,28.8372,31600.0
2011-04-05 15:50:00,41.43,41.44,41.35,41.39,48800.0,28.8441,28.8511,28.7884,28.8163,48800.0
2011-04-05 15:55:00,41.39,41.41,41.36,41.39,50800.0,28.8163,28.8302,28.7954,28.8163,50800.0
2011-04-06 09:30:00,41.53,41.57,41.52,41.52,10100.0,28.9137,28.9416,28.9068,28.9068,10100.0
2011-04-06 09:35:00,41.57,41.6,41.52,41.52,6200.0,28.9416,28.9625,28.9068,28.9068,6200.0
2011-04-06 09:40:00,41.57,41.59,41.46,41.51,11400.0,28.9416,28.9555,28.865,28.8998,11400.0
2011-04-06 09:45:00,41.51,41.55,41.34,41.36,6800.0,28.8998,28.9277,28.7815,28.7954,6800.0
2011-04-06 09:50:00,41.36,41.4,41.17,41.17,22600.0,28.7954,28.8232,28.6631,28.6631,22600.0
2011-04-06 09:55:00,41.16,41.29,41.14,41.28,11400.0,28.6561,28.7467,28.6422,28.7397,11400.0
2011-04-06 10:00:00,41.27,41.31,41.2,41.3,16600.0,28.7327,28.7606,28.684,28.7536,16600.0
2011-04-06 10:05:00,41.29,41.31,41.2,41.2,5900.0,28.7467,28.7606,28.684,28.684,5900.0
2011-04-06 10:10:00,41.17,41.22,41.13,41.17,174700.0,28.6631,28.6979,28.6353,28.6631,174700.0
2011-04-06 10:15:00,41.13,41.13,40.95,41.06,18000.0,28.6353,28.6353,28.5099,28.5865,18000.0
2011-04-06 10:20:00,41.04,41.05,40.84,40.86,14200.0,28.5726,28.5796,28.4334,28.4473,14200.0
2011-04-06 10:25:00,40.87,41.1,40.87,41.09,17900.0,28.4542,28.6144,28.4542,28.6074,17900.0
2011-04-06 10:30:00,41.11,41.16,41.04,41.15,14000.0,28.6213,28.6561,28.5726,28.6492,14000.0
2011-04-06 10:35:00,41.17,41.18,41.06,41.09,15200.0,28.6631,28.6701,28.5865,28.6074,15200.0
2011-04-06 10:40:00,41.1,41.17,41.09,41.16,8700.0,28.6144,28.6631,28.6074,28.6561,8700.0
2011-04-06 10:45:00,41.17,41.22,41.17,41.22,3300.0,28.6631,28.6979,28.6631,28.6979,3300.0
2011-04-06 10:50:00,41.22,41.24,41.17,41.23,12300.0,28.6979,28.7118,28.6631,28.7049,12300.0
2011-04-06 10:55:00,41.23,41.23,41.19,41.2,3600.0,28.7049,28.7049,28.677,28.684,3600.0
2011-04-06 11:00:00,41.19,41.19,41.1,41.1,5100.0,28.677,28.677,28.6144,28.6144,5100.0
2011-04-06 11:05:00,41.13,41.13,40.98,40.99,22100.0,28.6353,28.6353,28.5308,28.5378,22100.0
2011-04-06 11:10:00,40.98,41.02,40.96,41.0,18500.0,28.5308,28.5587,28.5169,28.5448,18500.0
2011-04-06 11:15:00,41.02,41.1,41.01,41.09,14500.0,28.5587,28.6144,28.5517,28.6074,14500.0
2011-04-06 11:20:00,41.08,41.1,41.06,41.1,7000.0,28.6004,28.6144,28.5865,28.6144,7000.0
2011-04-06 11:25:00,41.09,41.12,41.09,41.1,3300.0,28.6074,28.6283,28.6074,28.6144,3300.0
2011-04-06 11:30:00,41.12,41.18,41.12,41.16,90400.0,28.6283,28.6701,28.6283,28.6561,90400.0
2011-04-06 11:35:00,41.17,41.17,41.09,41.16,55200.0,28.6631,28.6631,28.6074,28.6561,55200.0
2011-04-06 11:40:00,41.16,41.18,41.14,41.14,15500.0,28.6561,28.6701,28.6422,28.6422,15500.0
2011-04-06 11:45:00,41.15,41.17,41.12,41.14,9000.0,28.6492,28.6631,28.6283,28.6422,9000.0
2011-04-06 11:50:00,41.12,41.17,41.1,41.14,6300.0,28.6283,28.6631,28.6144,28.6422,6300.0
2011-04-06 11:55:00,41.14,41.18,41.12,41.12,12600.0,28.6422,28.6701,28.6283,28.6283,12600.0
2011-04-06 12:00:00,41.12,41.25,41.07,41.25,11900.0,28.6283,28.7188,28.5935,28.7188,11900.0
2011-04-06 12:05:00,41.25,41.35,41.25,41.35,6800.0,28.7188,28.7884,28.7188,28.7884,6800.0
2011-04-06 12:10:00,41.35,41.41,41.27,41.4,32500.0,28.7884,28.8302,28.7327,28.8232,32500.0
2011-04-06 12:15:00,41.41,41.42,41.34,41.37,14800.0,28.8302,28.8372,28.7815,28.8024,14800.0
2011-04-06 12:20:00,41.39,41.39,41.31,41.32,24300.0,28.8163,28.8163,28.7606,28.7675,24300.0
2011-04-06 12:25:00,41.32,41.32,41.16,41.19,11800.0,28.7675,28.7675,28.6561,28.677,11800.0
2011-04-06 12:30:00,41.2,41.23,41.14,41.14,14000.0,28.684,28.7049,28.6422,28.6422,14000.0
2011-04-06 12:35:00,41.15,41.2,41.15,41.18,2600.0,28.6492,28.684,28.6492,28.6701,2600.0
2011-04-06 12:40:00,41.18,41.24,41.18,41.19,8000.0,28.6701,28.7118,28.6701,28.677,8000.0
2011-04-06 12:45:00,41.19,41.21,41.18,41.19,2400.0,28.677,28.691,28.6701,28.677,2400.0
2011-04-06 12:50:00,41.2,41.23,41.18,41.19,6400.0,28.684,28.7049,28.6701,28.677,6400.0
2011-04-06 12:55:00,41.19,41.22,41.17,41.21,9000.0,28.677,28.6979,28.6631,28.691,9000.0
2011-04-06 13:00:00,41.21,41.24,41.19,41.22,4800.0,28.691,28.7118,28.677,28.6979,4800.0
2011-04-06 13:05:00,41.22,41.35,41.22,41.32,40700.0,28.6979,28.7884,28.6979,28.7675,40700.0
2011-04-06 13:10:00,41.32,41.34,41.25,41.25,16100.0,28.7675,28.7815,28.7188,28.7188,16100.0
2011-04-06 13:15:00,41.26,41.3,41.26,41.3,16300.0,28.7258,28.7536,28.7258,28.7536,16300.0
2011-04-06 13:20:00,41.28,41.36,41.28,41.34,19400.0,28.7397,28.7954,28.7397,28.7815,19400.0
2011-04-06 13:25:00,41.33,41.35,41.33,41.35,3700.0,28.7745,28.7884,28.7745,28.7884,3700.0
2011-04-06 13:30:00,41.34,41.4,41.34,41.37,5300.0,28.7815,28.8232,28.7815,28.8024,5300.0
2011-04-06 13:35:00,41.38,41.46,41.38,41.43,4000.0,28.8093,28.865,28.8093,28.8441,4000.0
2011-04-06 13:40:00,41.41,41.45,41.41,41.45,4700.0,28.8302,28.858,28.8302,28.858,4700.0
2011-04-06 13:45:00,41.44,41.48,41.43,41.46,8000.0,28.8511,28.8789,28.8441,28.865,8000.0
2011-04-06 13:50:00,41.47,41.51,41.47,41.51,3100.0,28.872,28.8998,28.872,28.8998,3100.0
2011-04-06 13:55:00,41.51,41.56,41.5,41.56,6500.0,28.8998,28.9346,28.8929,28.9346,6500.0
2011-04-06 14:00:00,41.56,41.62,41.56,41.62,20900.0,28.9346,28.9764,28.9346,28.9764,20900.0
2011-04-06 14:05:00,41.62,41.64,41.6,41.63,5100.0,28.9764,28.9903,28.9625,28.9834,5100.0
2011-04-06 14:10:00,41.63,41.64,41.61,41.64,8000.0,28.9834,28.9903,28.9694,28.9903,8000.0
2011-04-06 14:15:00,41.64,41.65,41.57,41.57,9200.0,28.9903,28.9973,28.9416,28.9416,9200.0
2011-04-06 14:20:00,41.57,41.59,41.53,41.58,5700.0,28.9416,28.9555,28.9137,28.9486,5700.0
2011-04-06 14:25:00,41.56,41.58,41.56,41.58,5400.0,28.9346,28.9486,28.9346,28.9486,5400.0
2011-04-06 14:30:00,41.58,41.65,41.58,41.65,7800.0,28.9486,28.9973,28.9486,28.9973,7800.0
2011-04-06 14:35:00,41.64,41.67,41.64,41.66,5500.0,28.9903,29.0112,28.9903,29.0043,5500.0
2011-04-06 14:40:00,41.65,41.68,41.6,41.62,10600.0,28.9973,29.0182,28.9625,28.9764,10600.0
2011-04-06 14:45:00,41.63,41.69,41.62,41.65,9400.0,28.9834,29.0251,28.9764,28.9973,9400.0
2011-04-06 14:50:00,41.66,41.68,41.65,41.67,5300.0,29.0043,29.0182,28.9973,29.0112,5300.0
2011-04-06 14:55:00,41.66,41.69,41.66,41.67,10900.0,29.0043,29.0251,29.0043,29.0112,10900.0
2011-04-06 15:00:00,41.67,41.67,41.59,41.59,16200.0,29.0112,29.0112,28.9555,28.9555,16200.0
2011-04-06 15:05:00,41.59,41.61,41.49,41.49,11500.0,28.9555,28.9694,28.8859,28.8859,11500.0
2011-04-06 15:10:00,41.48,41.5,41.48,41.48,20600.0,28.8789,28.8929,28.8789,28.8789,20600.0
2011-04-06 15:15:00,41.47,41.55,41.46,41.54,25300.0,28.872,28.9277,28.865,28.9207,25300.0
2011-04-06 15:20:00,41.54,41.55,41.46,41.48,34800.0,28.9207,28.9277,28.865,28.8789,34800.0
2011-04-06 15:25:00,41.48,41.5,41.37,41.39,19600.0,28.8789,28.8929,28.8024,28.8163,19600.0
2011-04-06 15:30:00,41.39,41.42,41.38,41.42,41700.0,28.8163,28.8372,28.8093,28.8372,41700.0
2011-04-06 15:35:00,41.41,41.41,41.36,41.36,12100.0,28.8302,28.8302,28.7954,28.7954,12100.0
2011-04-06 15:40:00,41.35,41.37,41.29,41.31,25000.0,28.7884,28.8024,28.7467,28.7606,25000.0
2011-04-06 15:45:00,41.31,41.34,41.29,41.3,20400.0,28.7606,28.7815,28.7467,28.7536,20400.0
2011-04-06 15:50:00,41.3,41.31,41.23,41.25,35300.0,28.7536,28.7606,28.7049,28.7188,35300.0
2011-04-06 15:55:00,41.25,41.28,41.23,41.25,37000.0,28.7188,28.7397,28.7049,28.7188,37000.0
2011-04-07 09:30:00,41.14,41.4,41.0,41.34,15400.0,28.6422,28.8232,28.5448,28.7815,15400.0
2011-04-07 09:35:00,41.33,41.5,41.33,41.4,9800.0,28.7745,28.8929,28.7745,28.8232,9800.0
2011-04-07 09:40:00,41.36,41.62,41.36,41.54,6300.0,28.7954,28.9764,28.7954,28.9207,6300.0
2011-04-07 09:45:00,41.54,41.61,41.44,41.6,8100.0,28.9207,28.9694,28.8511,28.9625,8100.0
2011-04-07 09:50:00,41.57,41.67,41.54,41.63,10400.0,28.9416,29.0112,28.9207,28.9834,10400.0
2011-04-07 09:55:00,41.63,41.64,41.6,41.63,14500.0,28.9834,28.9903,28.9625,28.9834,14500.0
2011-04-07 10:00:00,41.63,41.66,41.52,41.55,8300.0,28.9834,29.0043,28.9068,28.9277,8300.0
2011-04-07 10:05:00,41.56,41.57,41.4,41.45,10600.0,28.9346,28.9416,28.8232,28.858,10600.0
2011-04-07 10:10:00,41.42,41.42,41.37,41.37,2700.0,28.8372,28.8372,28.8024,28.8024,2700.0
2011-04-07 10:15:00,41.38,41.41,41.29,41.29,6000.0,28.8093,28.8302,28.7467,28.7467,6000.0
2011-04-07 10:20:00,41.3,41.33,41.28,41.28,2500.0,28.7536,28.7745,28.7397,28.7397,2500.0
2011-04-07 10:25:00,41.28,41.28,41.13,41.19,22700.0,28.7397,28.7397,28.6353,28.677,22700.0
2011-04-07 10:30:00,41.17,41.17,41.06,41.09,6400.0,28.6631,28.6631,28.5865,28.6074,6400.0
2011-04-07 10:35:00,41.08,41.11,40.97,41.04,11000.0,28.6004,28.6213,28.5239,28.5726,11000.0
2011-04-07 10:40:00,41.03,41.03,40.9,40.97,15600.0,28.5656,28.5656,28.4751,28.5239,15600.0
2011-04-07 10:45:00,40.99,41.18,40.85,41.17,12100.0,28.5378,28.6701,28.4403,28.6631,12100.0
2011-04-07 10:50:00,41.21,41.33,41.16,41.3,11300.0,28.691,28.7745,28.6561,28.7536,11300.0
2011-04-07 10:55:00,41.28,41.3,41.21,41.21,3300.0,28.7397,28.7536,28.691,28.691,3300.0
2011-04-07 11:00:00,41.24,41.27,41.2,41.24,5500.0,28.7118,28.7327,28.684,28.7118,5500.0
2011-04-07 11:05:00,41.28,41.46,41.28,41.43,3500.0,28.7397,28.865,28.7397,28.8441,3500.0
2011-04-07 11:10:00,41.43,41.43,41.36,41.39,5300.0,28.8441,28.8441,28.7954,28.8163,5300.0
2011-04-07 11:15:00,41.38,41.4,41.33,41.33,2700.0,28.8093,28.8232,28.7745,28.7745,2700.0
2011-04-07 11:20:00,41.34,41.34,41.24,41.27,6300.0,28.7815,28.7815,28.7118,28.7327,6300.0
2011-04-07 11:25:00,41.28,41.32,41.25,41.25,3800.0,28.7397,28.7675,28.7188,28.7188,3800.0
2011-04-07 11:30:00,41.24,41.24,41.03,41.09,11300.0,28.7118,28.7118,28.5656,28.6074,11300.0
2011-04-07 11:35:00,41.08,41.18,41.06,41.16,5300.0,28.6004,28.6701,28.5865,28.6561,5300.0
2011-04-07 11:40:00,41.18,41.18,41.12,41.15,6200.0,28.6701,28.6701,28.6283,28.6492,6200.0
2011-04-07 11:45:00,41.16,41.17,41.1,41.16,14500.0,28.6561,28.6631,28.6144,28.6561,14500.0
2011-04-07 11:50:00,41.14,41.18,41.13,41.18,5200.0,28.6422,28.6701,28.6353,28.6701,5200.0
2011-04-07 11:55:00,41.17,41.28,41.15,41.28,5600.0,28.6631,28.7397,28.6492,28.7397,5600.0
2011-04-07 12:00:00,41.28,41.33,41.23,41.31,3500.0,28.7397,28.7745,28.7049,28.7606,3500.0
2011-04-07 12:05:00,41.33,41.38,41.32,41.35,6100.0,28.7745,28.8093,28.7675,28.7884,6100.0
2011-04-07 12:10:00,41.37,41.44,41.36,41.42,11900.0,28.8024,28.8511,28.7954,28.8372,11900.0
2011-04-07 12:15:00,41.42,41.46,41.41,41.42,4500.0,28.8372,28.865,28.8302,28.8372,4500.0
2011-04-07 12:20:00,41.42,41.43,41.4,41.4,2900.0,28.8372,28.8441,28.8232,28.8232,2900.0
2011-04-07 12:25:00,41.41,41.42,41.4,41.41,2200.0,28.8302,28.8372,28.8232,28.8302,2200.0
2011-04-07 12:30:00,41.41,41.42,41.4,41.41,1900.0,28.8302,28.8372,28.8232,28.8302,1900.0
2011-04-07 12:35:00,41.43,41.52,41.43,41.52,11000.0,28.8441,28.9068,28.8441,28.9068,11000.0
2011-04-07 12:40:00,41.52,41.58,41.52,41.56,9900.0,28.9068,28.9486,28.9068,28.9346,9900.0
2011-04-07 12:45:00,41.56,41.59,41.51,41.53,5300.0,28.9346,28.9555,28.8998,28.9137,5300.0
2011-04-07 12:50:00,41.52,41.52,41.46,41.47,3200.0,28.9068,28.9068,28.865,28.872,3200.0
2011-04-07 12:55:00,41.48,41.6,41.48,41.6,18100.0,28.8789,28.9625,28.8789,28.9625,18100.0
2011-04-07 13:00:00,41.6,41.66,41.55,41.55,11700.0,28.9625,29.0043,28.9277,28.9277,11700.0
2011-04-07 13:05:00,41.56,41.6,41.55,41.56,9300.0,28.9346,28.9625,28.9277,28.9346,9300.0
2011-04-07 13:10:00,41.56,41.58,41.43,41.43,17900.0,28.9346,28.9486,28.8441,28.8441,17900.0
2011-04-07 13:15:00,41.42,41.44,41.41,41.42,2700.0,28.8372,28.8511,28.8302,28.8372,2700.0
2011-04-07 13:20:00,41.41,41.42,41.33,41.42,4000.0,28.8302,28.8372,28.7745,28.8372,4000.0
2011-04-07 13:25:00,41.41,41.43,41.31,41.33,2500.0,28.8302,28.8441,28.7606,28.7745,2500.0
2011-04-07 13:30:00,41.31,41.33,41.3,41.3,4200.0,28.7606,28.7745,28.7536,28.7536,4200.0
2011-04-07 13:35:00,41.32,41.32,41.21,41.27,18000.0,28.7675,28.7675,28.691,28.7327,18000.0
2011-04-07 13:40:00,41.27,41.33,41.25,41.26,22900.0,28.7327,28.7745,28.7188,28.7258,22900.0
2011-04-07 13:45:00,41.28,41.28,41.17,41.19,15400.0,28.7397,28.7397,28.6631,28.677,15400.0
2011-04-07 13:50:00,41.18,41.22,41.17,41.2,4400.0,28.6701,28.6979,28.6631,28.684,4400.0
2011-04-07 13:55:00,41.2,41.25,41.13,41.15,11100.0,28.684,28.7188,28.6353,28.6492,11100.0
2011-04-07 14:00:00,41.15,41.2,41.15,41.18,3700.0,28.6492,28.684,28.6492,28.6701,3700.0
2011-04-07 14:05:00,41.18,41.23,41.14,41.23,7300.0,28.6701,28.7049,28.6422,28.7049,7300.0
2011-04-07 14:10:00,41.22,41.23,41.18,41.19,4200.0,28.6979,28.7049,28.6701,28.677,4200.0
2011-04-07 14:15:00,41.18,41.22,41.15,41.17,4900.0,28.6701,28.6979,28.6492,28.6631,4900.0
2011-04-07 14:20:00,41.16,41.17,41.13,41.17,9200.0,28.6561,28.6631,28.6353,28.6631,9200.0
2011-04-07 14:25:00,41.15,41.16,41.1,41.1,1500.0,28.6492,28.6561,28.6144,28.6144,1500.0
2011-04-07 14:30:00,41.1,41.13,41.09,41.1,4700.0,28.6144,28.6353,28.6074,28.6144,4700.0
2011-04-07 14:35:00,41.11,41.13,41.1,41.1,3400.0,28.6213,28.6353,28.6144,28.6144,3400.0
2011-04-07 14:40:00,41.08,41.13,41.08,41.12,2700.0,28.6004,28.6353,28.6004,28.6283,2700.0
2011-04-07 14:45:00,41.13,41.13,41.06,41.07,3700.0,28.6353,28.6353,28.5865,28.5935,3700.0
2011-04-07 14:50:00,41.09,41.14,41.07,41.13,3700.0,28.6074,28.6422,28.5935,28.6353,3700.0
2011-04-07 14:55:00,41.13,41.13,41.09,41.12,10500.0,28.6353,28.6353,28.6074,28.6283,10500.0
2011-04-07 15:00:00,41.11,41.12,41.09,41.12,7800.0,28.6213,28.6283,28.6074,28.6283,7800.0
2011-04-07 15:05:00,41.11,41.12,41.08,41.12,5800.0,28.6213,28.6283,28.6004,28.6283,5800.0
2011-04-07 15:10:00,41.11,41.14,41.1,41.14,4800.0,28.6213,28.6422,28.6144,28.6422,4800.0
2011-04-07 15:15:00,41.13,41.19,41.11,41.18,4000.0,28.6353,28.677,28.6213,28.6701,4000.0
2011-04-07 15:20:00,41.17,41.17,41.12,41.15,14500.0,28.6631,28.6631,28.6283,28.6492,14500.0
2011-04-07 15:25:00,41.14,41.15,41.09,41.12,14700.0,28.6422,28.6492,28.6074,28.6283,14700.0
2011-04-07 15:30:00,41.12,41.18,41.11,41.18,19600.0,28.6283,28.6701,28.6213,28.6701,19600.0
2011-04-07 15:35:00,41.18,41.25,41.15,41.25,14400.0,28.6701,28.7188,28.6492,28.7188,14400.0
2011-04-07 15:40:00,41.25,41.29,41.24,41.26,12300.0,28.7188,28.7467,28.7118,28.7258,12300.0
2011-04-07 15:45:00,41.27,41.28,41.2,41.22,52700.0,28.7327,28.7397,28.684,28.6979,52700.0
2011-04-07 15:50:00,41.21,41.23,41.18,41.19,27900.0,28.691,28.7049,28.6701,28.677,27900.0
2011-04-07 15:55:00,41.19,41.2,41.13,41.15,41900.0,28.677,28.684,28.6353,28.6492,41900.0
2011-04-08 09:30:00,41.26,41.28,41.0,41.0,7500.0,28.7258,28.7397,28.5448,28.5448,7500.0
2011-04-08 09:35:00,41.01,41.04,40.78,40.78,12000.0,28.5517,28.5726,28.3916,28.3916,12000.0
2011-04-08 09:40:00,40.77,40.86,40.7,40.81,14300.0,28.3846,28.4473,28.3359,28.4125,14300.0
2011-04-08 09:45:00,40.79,40.79,40.6,40.6,13400.0,28.3985,28.3985,28.2663,28.2663,13400.0
2011-04-08 09:50:00,40.6,40.67,40.49,40.67,60400.0,28.2663,28.315,28.1897,28.315,60400.0
2011-04-08 09:55:00,40.66,40.89,40.66,40.89,48700.0,28.308,28.4682,28.308,28.4682,48700.0
2011-04-08 10:00:00,40.91,41.02,40.84,40.89,12600.0,28.4821,28.5587,28.4334,28.4682,12600.0
2011-04-08 10:05:00,40.89,40.89,40.76,40.76,11100.0,28.4682,28.4682,28.3777,28.3777,11100.0
2011-04-08 10:10:00,40.75,40.88,40.75,40.88,8500.0,28.3707,28.4612,28.3707,28.4612,8500.0
2011-04-08 10:15:00,40.9,40.95,40.72,40.82,15600.0,28.4751,28.5099,28.3498,28.4194,15600.0
2011-04-08 10:20:00,40.82,40.86,40.77,40.84,31000.0,28.4194,28.4473,28.3846,28.4334,31000.0
2011-04-08 10:25:00,40.84,40.98,40.73,40.95,26400.0,28.4334,28.5308,28.3568,28.5099,26400.0
2011-04-08 10:30:00,40.95,41.01,40.95,41.0,13700.0,28.5099,28.5517,28.5099,28.5448,13700.0
2011-04-08 10:35:00,40.99,41.03,40.99,41.01,16100.0,28.5378,28.5656,28.5378,28.5517,16100.0
2011-04-08 10:40:00,41.01,41.16,41.01,41.15,19400.0,28.5517,28.6561,28.5517,28.6492,19400.0
2011-04-08 10:45:00,41.13,41.16,41.12,41.12,8900.0,28.6353,28.6561,28.6283,28.6283,8900.0
2011-04-08 10:50:00,41.14,41.15,41.12,41.12,7900.0,28.6422,28.6492,28.6283,28.6283,7900.0
2011-04-08 10:55:00,41.12,41.14,41.12,41.12,39300.0,28.6283,28.6422,28.6283,28.6283,39300.0
2011-04-08 11:00:00,41.12,41.12,41.09,41.09,15900.0,28.6283,28.6283,28.6074,28.6074,15900.0
2011-04-08 11:05:00,41.1,41.11,41.07,41.07,8400.0,28.6144,28.6213,28.5935,28.5935,8400.0
2011-04-08 11:10:00,41.07,41.1,41.07,41.09,11700.0,28.5935,28.6144,28.5935,28.6074,11700.0
2011-04-08 11:15:00,41.08,41.13,41.07,41.13,7300.0,28.6004,28.6353,28.5935,28.6353,7300.0
2011-04-08 11:20:00,41.12,41.14,41.1,41.1,4400.0,28.6283,28.6422,28.6144,28.6144,4400.0
2011-04-08 11:25:00,41.12,41.24,41.11,41.24,11400.0,28.6283,28.7118,28.6213,28.7118,11400.0
2011-04-08 11:30:00,41.21,41.27,41.17,41.27,15200.0,28.691,28.7327,28.6631,28.7327,15200.0
2011-04-08 11:35:00,41.27,41.3,41.26,41.27,12100.0,28.7327,28.7536,28.7258,28.7327,12100.0
2011-04-08 11:40:00,41.26,41.28,41.26,41.27,8500.0,28.7258,28.7397,28.7258,28.7327,8500.0
2011-04-08 11:45:00,41.27,41.29,41.26,41.26,6100.0,28.7327,28.7467,28.7258,28.7258,6100.0
2011-04-08 11:50:00,41.26,41.28,41.26,41.28,7900.0,28.7258,28.7397,28.7258,28.7397,7900.0
2011-04-08 11:55:00,41.27,41.29,41.26,41.28,14400.0,28.7327,28.7467,28.7258,28.7397,14400.0
2011-04-08 12:00:00,41.28,41.36,41.28,41.34,14000.0,28.7397,28.7954,28.7397,28.7815,14000.0
2011-04-08 12:05:00,41.34,41.4,41.32,41.38,12400.0,28.7815,28.8232,28.7675,28.8093,12400.0
2011-04-08 12:10:00,41.37,41.52,41.37,41.48,55800.0,28.8024,28.9068,28.8024,28.8789,55800.0
2011-04-08 12:15:00,41.49,41.62,41.47,41.61,68700.0,28.8859,28.9764,28.872,28.9694,68700.0
2011-04-08 12:20:00,41.62,41.77,41.5,41.5,152400.0,28.9764,29.0808,28.8929,28.8929,152400.0
2011-04-08 12:25:00,41.5,41.59,41.49,41.49,22300.0,28.8929,28.9555,28.8859,28.8859,22300.0
2011-04-08 12:30:00,41.49,41.51,41.49,41.49,26500.0,28.8859,28.8998,28.8859,28.8859,26500.0
2011-04-08 12:35:00,41.49,41.49,41.41,41.44,7100.0,28.8859,28.8859,28.8302,28.8511,7100.0
2011-04-08 12:40:00,41.41,41.42,41.41,41.41,12200.0,28.8302,28.8372,28.8302,28.8302,12200.0
2011-04-08 12:45:00,41.41,41.43,41.41,41.41,10400.0,28.8302,28.8441,28.8302,28.8302,10400.0
2011-04-08 12:50:00,41.42,41.47,41.41,41.41,11600.0,28.8372,28.872,28.8302,28.8302,11600.0
2011-04-08 12:55:00,41.41,41.42,41.26,41.26,17300.0,28.8302,28.8372,28.7258,28.7258,17300.0
2011-04-08 13:00:00,41.25,41.29,41.21,41.22,4900.0,28.7188,28.7467,28.691,28.6979,4900.0
2011-04-08 13:05:00,41.23,41.23,41.16,41.17,12200.0,28.7049,28.7049,28.6561,28.6631,12200.0
2011-04-08 13:10:00,41.17,41.24,41.1,41.11,12800.0,28.6631,28.7118,28.6144,28.6213,12800.0
2011-04-08 13:15:00,41.11,41.19,41.11,41.15,5200.0,28.6213,28.677,28.6213,28.6492,5200.0
2011-04-08 13:20:00,41.18,41.19,41.11,41.12,9700.0,28.6701,28.677,28.6213,28.6283,9700.0
2011-04-08 13:25:00,41.11,41.12,41.03,41.03,7700.0,28.6213,28.6283,28.5656,28.5656,7700.0
2011-04-08 13:30:00,41.03,41.05,40.98,41.0,7200.0,28.5656,28.5796,28.5308,28.5448,7200.0
2011-04-08 13:35:00,41.02,41.08,41.02,41.04,4600.0,28.5587,28.6004,28.5587,28.5726,4600.0
2011-04-08 13:40:00,41.04,41.07,41.03,41.06,4200.0,28.5726,28.5935,28.5656,28.5865,4200.0
2011-04-08 13:45:00,41.04,41.05,40.97,40.98,8300.0,28.5726,28.5796,28.5239,28.5308,8300.0
2011-04-08 13:50:00,40.98,41.0,40.96,40.98,8600.0,28.5308,28.5448,28.5169,28.5308,8600.0
2011-04-08 13:55:00,40.98,40.98,40.88,40.92,10300.0,28.5308,28.5308,28.4612,28.4891,10300.0
2011-04-08 14:00:00,40.93,40.94,40.9,40.91,4600.0,28.496,28.503,28.4751,28.4821,4600.0
2011-04-08 14:05:00,40.91,40.92,40.89,40.89,3200.0,28.4821,28.4891,28.4682,28.4682,3200.0
2011-04-08 14:10:00,40.89,40.9,40.83,40.87,10500.0,28.4682,28.4751,28.4264,28.4542,10500.0
2011-04-08 14:15:00,40.86,40.99,40.86,40.98,45200.0,28.4473,28.5378,28.4473,28.5308,45200.0
2011-04-08 14:20:00,40.98,41.23,40.98,41.22,139700.0,28.5308,28.7049,28.5308,28.6979,139700.0
2011-04-08 14:25:00,41.2,41.22,40.95,41.18,120000.0,28.684,28.6979,28.5099,28.6701,120000.0
2011-04-08 14:30:00,41.18,41.25,40.99,41.17,83400.0,28.6701,28.7188,28.5378,28.6631,83400.0
2011-04-08 14:35:00,41.2,41.27,41.0,41.01,43800.0,28.684,28.7327,28.5448,28.5517,43800.0
2011-04-08 14:40:00,41.02,41.04,40.95,40.95,16500.0,28.5587,28.5726,28.5099,28.5099,16500.0
2011-04-08 14:45:00,40.96,41.21,40.91,41.05,76900.0,28.5169,28.691,28.4821,28.5796,76900.0
2011-04-08 14:50:00,41.04,41.05,40.87,40.95,29300.0,28.5726,28.5796,28.4542,28.5099,29300.0
2011-04-08 14:55:00,40.95,40.95,40.76,40.77,18800.0,28.5099,28.5099,28.3777,28.3846,18800.0
2011-04-08 15:00:00,40.77,40.85,40.76,40.84,15400.0,28.3846,28.4403,28.3777,28.4334,15400.0
2011-04-08 15:05:00,40.85,41.12,40.85,41.06,53400.0,28.4403,28.6283,28.4403,28.5865,53400.0
2011-04-08 15:10:00,41.07,41.14,41.0,41.04,57200.0,28.5935,28.6422,28.5448,28.5726,57200.0
2011-04-08 15:15:00,41.01,41.06,40.88,41.05,15700.0,28.5517,28.5865,28.4612,28.5796,15700.0
2011-04-08 15:20:00,41.05,41.13,41.01,41.11,36100.0,28.5796,28.6353,28.5517,28.6213,36100.0
2011-04-08 15:25:00,41.12,41.25,41.05,41.1,122700.0,28.6283,28.7188,28.5796,28.6144,122700.0
2011-04-08 15:30:00,41.1,41.12,41.02,41.1,41600.0,28.6144,28.6283,28.5587,28.6144,41600.0
2011-04-08 15:35:00,41.09,41.1,40.97,40.98,27000.0,28.6074,28.6144,28.5239,28.5308,27000.0
2011-04-08 15:40:00,40.99,41.05,40.96,41.02,26200.0,28.5378,28.5796,28.5169,28.5587,26200.0
2011-04-08 15:45:00,41.02,41.06,41.0,41.02,24100.0,28.5587,28.5865,28.5448,28.5587,24100.0
2011-04-08 15:50:00,41.01,41.06,41.01,41.05,27300.0,28.5517,28.5865,28.5517,28.5796,27300.0
2011-04-08 15:55:00,41.04,41.07,41.01,41.07,40100.0,28.5726,28.5935,28.5517,28.5935,40100.0
2011-04-11 09:30:00,40.94,41.04,40.82,41.04,27000.0,28.503,28.5726,28.4194,28.5726,27000.0
2011-04-11 09:35:00,41.01,41.33,41.01,41.23,43900.0,28.5517,28.7745,28.5517,28.7049,43900.0
2011-04-11 09:40:00,41.23,41.32,41.07,41.14,67600.0,28.7049,28.7675,28.5935,28.6422,67600.0
2011-04-11 09:45:00,41.07,41.31,41.07,41.3,25900.0,28.5935,28.7606,28.5935,28.7536,25900.0
2011-04-11 09:50:00,41.3,41.37,41.02,41.11,36100.0,28.7536,28.8024,28.5587,28.6213,36100.0
2011-04-11 09:55:00,41.11,41.11,41.01,41.02,15500.0,28.6213,28.6213,28.5517,28.5587,15500.0
2011-04-11 10:00:00,41.02,41.09,40.96,41.09,38900.0,28.5587,28.6074,28.5169,28.6074,38900.0
2011-04-11 10:05:00,41.09,41.17,41.02,41.07,34900.0,28.6074,28.6631,28.5587,28.5935,34900.0
2011-04-11 10:10:00,41.05,41.06,40.94,41.04,27300.0,28.5796,28.5865,28.503,28.5726,27300.0
2011-04-11 10:15:00,41.05,41.05,40.95,41.01,24000.0,28.5796,28.5796,28.5099,28.5517,24000.0
2011-04-11 10:20:00,41.01,41.08,41.01,41.02,29700.0,28.5517,28.6004,28.5517,28.5587,29700.0
2011-04-11 10:25:00,41.03,41.05,41.0,41.05,9300.0,28.5656,28.5796,28.5448,28.5796,9300.0
2011-04-11 10:30:00,41.03,41.16,40.98,41.15,26400.0,28.5656,28.6561,28.5308,28.6492,26400.0
2011-04-11 10:35:00,41.16,41.2,41.07,41.07,14700.0,28.6561,28.684,28.5935,28.5935,14700.0
2011-04-11 10:40:00,41.07,41.11,41.0,41.06,27300.0,28.5935,28.6213,28.5448,28.5865,27300.0
2011-04-11 10:45:00,41.07,41.17,41.07,41.16,11400.0,28.5935,28.6631,28.5935,28.6561,11400.0
2011-04-11 10:50:00,41.17,41.18,41.1,41.1,14000.0,28.6631,28.6701,28.6144,28.6144,14000.0
2011-04-11 10:55:00,41.08,41.09,41.02,41.08,9100.0,28.6004,28.6074,28.5587,28.6004,9100.0
2011-04-11 11:00:00,41.08,41.17,41.07,41.12,17000.0,28.6004,28.6631,28.5935,28.6283,17000.0
2011-04-11 11:05:00,41.1,41.24,41.08,41.13,17200.0,28.6144,28.7118,28.6004,28.6353,17200.0
2011-04-11 11:10:00,41.12,41.12,41.05,41.07,7300.0,28.6283,28.6283,28.5796,28.5935,7300.0
2011-04-11 11:15:00,41.08,41.18,41.08,41.17,6400.0,28.6004,28.6701,28.6004,28.6631,6400.0
2011-04-11 11:20:00,41.15,41.15,41.01,41.02,6900.0,28.6492,28.6492,28.5517,28.5587,6900.0
2011-04-11 11:25:00,41.01,41.06,41.0,41.05,11700.0,28.5517,28.5865,28.5448,28.5796,11700.0
2011-04-11 11:30:00,41.03,41.03,40.93,40.97,11400.0,28.5656,28.5656,28.496,28.5239,11400.0
2011-04-11 11:35:00,40.97,41.08,40.96,41.05,9800.0,28.5239,28.6004,28.5169,28.5796,9800.0
2011-04-11 11:40:00,41.05,41.12,41.03,41.08,9000.0,28.5796,28.6283,28.5656,28.6004,9000.0
2011-04-11 11:45:00,41.08,41.08,41.02,41.03,4400.0,28.6004,28.6004,28.5587,28.5656,4400.0
2011-04-11 11:50:00,41.03,41.08,41.02,41.07,4100.0,28.5656,28.6004,28.5587,28.5935,4100.0
2011-04-11 11:55:00,41.06,41.11,41.01,41.03,18000.0,28.5865,28.6213,28.5517,28.5656,18000.0
2011-04-11 12:00:00,41.04,41.09,40.99,41.02,18500.0,28.5726,28.6074,28.5378,28.5587,18500.0
2011-04-11 12:05:00,41.01,41.05,40.99,41.05,19700.0,28.5517,28.5796,28.5378,28.5796,19700.0
2011-04-11 12:10:00,41.04,41.05,41.03,41.04,6400.0,28.5726,28.5796,28.5656,28.5726,6400.0
2011-04-11 12:15:00,41.03,41.03,40.9,40.93,7500.0,28.5656,28.5656,28.4751,28.496,7500.0
2011-04-11 12:20:00,40.93,40.93,40.9,40.93,6600.0,28.496,28.496,28.4751,28.496,6600.0
2011-04-11 12:25:00,40.93,41.06,40.92,41.02,27300.0,28.496,28.5865,28.4891,28.5587,27300.0
2011-04-11 12:30:00,41.03,41.05,41.01,41.04,5400.0,28.5656,28.5796,28.5517,28.5726,5400.0
2011-04-11 12:35:00,41.04,41.04,40.83,40.88,13800.0,28.5726,28.5726,28.4264,28.4612,13800.0
2011-04-11 12:40:00,40.9,40.91,40.84,40.88,4100.0,28.4751,28.4821,28.4334,28.4612,4100.0
2011-04-11 12:45:00,40.87,40.88,40.85,40.86,4200.0,28.4542,28.4612,28.4403,28.4473,4200.0
2011-04-11 12:50:00,40.86,40.96,40.86,40.91,32200.0,28.4473,28.5169,28.4473,28.4821,32200.0
2011-04-11 12:55:00,40.91,40.94,40.9,40.9,2900.0,28.4821,28.503,28.4751,28.4751,2900.0
2011-04-11 13:00:00,40.88,40.88,40.78,40.8,7300.0,28.4612,28.4612,28.3916,28.4055,7300.0
2011-04-11 13:05:00,40.8,40.95,40.8,40.86,37700.0,28.4055,28.5099,28.4055,28.4473,37700.0
2011-04-11 13:10:00,40.86,40.91,40.85,40.89,8600.0,28.4473,28.4821,28.4403,28.4682,8600.0
2011-04-11 13:15:00,40.9,40.9,40.84,40.88,46200.0,28.4751,28.4751,28.4334,28.4612,46200.0
2011-04-11 13:20:00,40.86,40.94,40.86,40.94,5100.0,28.4473,28.503,28.4473,28.503,5100.0
2011-04-11 13:25:00,40.94,40.96,40.75,40.93,52500.0,28.503,28.5169,28.3707,28.496,52500.0
2011-04-11 13:30:00,40.92,40.95,40.88,40.89,23400.0,28.4891,28.5099,28.4612,28.4682,23400.0
2011-04-11 13:35:00,40.89,40.9,40.84,40.85,9100.0,28.4682,28.4751,28.4334,28.4403,9100.0
2011-04-11 13:40:00,40.86,40.89,40.86,40.88,10800.0,28.4473,28.4682,28.4473,28.4612,10800.0
2011-04-11 13:45:00,40.88,40.88,40.82,40.83,9400.0,28.4612,28.4612,28.4194,28.4264,9400.0
2011-04-11 13:50:00,40.82,40.9,40.81,40.89,13800.0,28.4194,28.4751,28.4125,28.4682,13800.0
2011-04-11 13:55:00,40.89,40.91,40.85,40.89,9900.0,28.4682,28.4821,28.4403,28.4682,9900.0
2011-04-11 14:00:00,40.89,40.89,40.85,40.87,12100.0,28.4682,28.4682,28.4403,28.4542,12100.0
2011-04-11 14:05:00,40.86,40.99,40.86,40.98,16700.0,28.4473,28.5378,28.4473,28.5308,16700.0
2011-04-11 14:10:00,40.99,41.03,40.95,40.99,24500.0,28.5378,28.5656,28.5099,28.5378,24500.0
2011-04-11 14:15:00,40.99,41.04,40.98,41.03,50800.0,28.5378,28.5726,28.5308,28.5656,50800.0
2011-04-11 14:20:00,41.04,41.12,41.02,41.1,20200.0,28.5726,28.6283,28.5587,28.6144,20200.0
2011-04-11 14:25:00,41.12,41.21,41.11,41.18,18100.0,28.6283,28.691,28.6213,28.6701,18100.0
2011-04-11 14:30:00,41.18,41.18,41.12,41.13,21400.0,28.6701,28.6701,28.6283,28.6353,21400.0
2011-04-11 14:35:00,41.13,41.15,41.09,41.13,15200.0,28.6353,28.6492,28.6074,28.6353,15200.0
2011-04-11 14:40:00,41.13,41.22,41.12,41.2,15100.0,28.6353,28.6979,28.6283,28.684,15100.0
2011-04-11 14:45:00,41.19,41.19,41.13,41.15,12000.0,28.677,28.677,28.6353,28.6492,12000.0
2011-04-11 14:50:00,41.14,41.15,41.11,41.13,9100.0,28.6422,28.6492,28.6213,28.6353,9100.0
2011-04-11 14:55:00,41.1,41.15,41.1,41.14,25400.0,28.6144,28.6492,28.6144,28.6422,25400.0
2011-04-11 15:00:00,41.13,41.14,41.09,41.12,30600.0,28.6353,28.6422,28.6074,28.6283,30600.0
2011-04-11 15:05:00,41.12,41.14,41.11,41.11,21700.0,28.6283,28.6422,28.6213,28.6213,21700.0
2011-04-11 15:10:00,41.12,41.12,41.08,41.1,13900.0,28.6283,28.6283,28.6004,28.6144,13900.0
2011-04-11 15:15:00,41.09,41.13,41.08,41.1,28000.0,28.6074,28.6353,28.6004,28.6144,28000.0
2011-04-11 15:20:00,41.11,41.14,41.08,41.11,63200.0,28.6213,28.6422,28.6004,28.6213,63200.0
2011-04-11 15:25:00,41.09,41.11,41.02,41.03,11800.0,28.6074,28.6213,28.5587,28.5656,11800.0
2011-04-11 15:30:00,41.02,41.06,40.97,40.98,22300.0,28.5587,28.5865,28.5239,28.5308,22300.0
2011-04-11 15:35:00,40.98,41.0,40.96,40.97,18500.0,28.5308,28.5448,28.5169,28.5239,18500.0
2011-04-11 15:40:00,40.99,40.99,40.95,40.96,18500.0,28.5378,28.5378,28.5099,28.5169,18500.0
2011-04-11 15:45:00,40.96,40.99,40.92,40.93,37800.0,28.5169,28.5378,28.4891,28.496,37800.0
2011-04-11 15:50:00,40.93,40.96,40.92,40.95,48500.0,28.496,28.5169,28.4891,28.5099,48500.0
2011-04-11 15:55:00,40.95,40.98,40.93,40.95,43100.0,28.5099,28.5308,28.496,28.5099,43100.0
2011-04-12 09:30:00,40.78,41.07,40.75,40.96,8200.0,28.3916,28.5935,28.3707,28.5169,8200.0
2011-04-12 09:35:00,41.03,41.34,41.03,41.27,7200.0,28.5656,28.7815,28.5656,28.7327,7200.0
2011-04-12 09:40:00,41.27,41.27,41.09,41.16,15200.0,28.7327,28.7327,28.6074,28.6561,15200.0
2011-04-12 09:45:00,41.18,41.43,41.18,41.22,13700.0,28.6701,28.8441,28.6701,28.6979,13700.0
2011-04-12 09:50:00,41.24,41.25,40.95,41.08,17000.0,28.7118,28.7188,28.5099,28.6004,17000.0
2011-04-12 09:55:00,41.07,41.07,40.93,41.05,13600.0,28.5935,28.5935,28.496,28.5796,13600.0
2011-04-12 10:00:00,41.02,41.07,40.92,41.04,7500.0,28.5587,28.5935,28.4891,28.5726,7500.0
2011-04-12 10:05:00,41.01,41.05,40.89,40.96,9700.0,28.5517,28.5796,28.4682,28.5169,9700.0
2011-04-12 10:10:00,41.0,41.06,40.95,40.95,5400.0,28.5448,28.5865,28.5099,28.5099,5400.0
2011-04-12 10:15:00,40.96,41.0,40.92,40.96,3500.0,28.5169,28.5448,28.4891,28.5169,3500.0
2011-04-12 10:20:00,40.94,40.99,40.83,40.89,15400.0,28.503,28.5378,28.4264,28.4682,15400.0
2011-04-12 10:25:00,40.86,41.12,40.84,41.11,8500.0,28.4473,28.6283,28.4334,28.6213,8500.0
2011-04-12 10:30:00,41.09,41.12,40.96,40.97,8700.0,28.6074,28.6283,28.5169,28.5239,8700.0
2011-04-12 10:35:00,40.97,40.97,40.8,40.9,3800.0,28.5239,28.5239,28.4055,28.4751,3800.0
2011-04-12 10:40:00,40.9,40.95,40.83,40.88,9000.0,28.4751,28.5099,28.4264,28.4612,9000.0
2011-04-12 10:45:00,40.85,40.87,40.75,40.85,24600.0,28.4403,28.4542,28.3707,28.4403,24600.0
2011-04-12 10:50:00,40.85,40.91,40.75,40.75,2400.0,28.4403,28.4821,28.3707,28.3707,2400.0
2011-04-12 10:55:00,40.73,40.79,40.72,40.72,6300.0,28.3568,28.3985,28.3498,28.3498,6300.0
2011-04-12 11:00:00,40.74,40.8,40.66,40.72,23400.0,28.3637,28.4055,28.308,28.3498,23400.0
2011-04-12 11:05:00,40.7,40.77,40.7,40.75,10400.0,28.3359,28.3846,28.3359,28.3707,10400.0
2011-04-12 11:10:00,40.74,40.83,40.73,40.83,12100.0,28.3637,28.4264,28.3568,28.4264,12100.0
2011-04-12 11:15:00,40.79,40.79,40.68,40.68,5600.0,28.3985,28.3985,28.322,28.322,5600.0
2011-04-12 11:20:00,40.67,40.67,40.64,40.66,5500.0,28.315,28.315,28.2941,28.308,5500.0
2011-04-12 11:25:00,40.65,40.65,40.6,40.62,7100.0,28.3011,28.3011,28.2663,28.2802,7100.0
2011-04-12 11:30:00,40.64,40.72,40.64,40.7,8900.0,28.2941,28.3498,28.2941,28.3359,8900.0
2011-04-12 11:35:00,40.7,40.71,40.68,40.68,8800.0,28.3359,28.3428,28.322,28.322,8800.0
2011-04-12 11:40:00,40.69,40.71,40.68,40.7,6900.0,28.3289,28.3428,28.322,28.3359,6900.0
2011-04-12 11:45:00,40.7,40.7,40.69,40.7,1900.0,28.3359,28.3359,28.3289,28.3359,1900.0
2011-04-12 11:50:00,40.69,40.71,40.68,40.68,5100.0,28.3289,28.3428,28.322,28.322,5100.0
2011-04-12 11:55:00,40.69,40.69,40.64,40.65,2200.0,28.3289,28.3289,28.2941,28.3011,2200.0
2011-04-12 12:00:00,40.62,40.65,40.62,40.65,2700.0,28.2802,28.3011,28.2802,28.3011,2700.0
2011-04-12 12:05:00,40.65,40.65,40.62,40.62,4100.0,28.3011,28.3011,28.2802,28.2802,4100.0
2011-04-12 12:10:00,40.64,40.64,40.61,40.63,1800.0,28.2941,28.2941,28.2732,28.2872,1800.0
2011-04-12 12:15:00,40.63,40.72,40.63,40.69,9800.0,28.2872,28.3498,28.2872,28.3289,9800.0
2011-04-12 12:20:00,40.69,40.7,40.67,40.7,3800.0,28.3289,28.3359,28.315,28.3359,3800.0
2011-04-12 12:25:00,40.7,40.74,40.66,40.7,25100.0,28.3359,28.3637,28.308,28.3359,25100.0
2011-04-12 12:30:00,40.68,40.69,40.58,40.58,19800.0,28.322,28.3289,28.2523,28.2523,19800.0
2011-04-12 12:35:00,40.6,40.63,40.54,40.57,28200.0,28.2663,28.2872,28.2245,28.2454,28200.0
2011-04-12 12:40:00,40.56,40.66,40.54,40.61,73000.0,28.2384,28.308,28.2245,28.2732,73000.0
2011-04-12 12:45:00,40.63,40.69,40.58,40.69,16900.0,28.2872,28.3289,28.2523,28.3289,16900.0
2011-04-12 12:50:00,40.69,40.7,40.59,40.61,11400.0,28.3289,28.3359,28.2593,28.2732,11400.0
2011-04-12 12:55:00,40.61,40.65,40.56,40.62,7600.0,28.2732,28.3011,28.2384,28.2802,7600.0
2011-04-12 13:00:00,40.65,40.65,40.58,40.65,7600.0,28.3011,28.3011,28.2523,28.3011,7600.0
2011-04-12 13:05:00,40.65,40.65,40.59,40.61,8000.0,28.3011,28.3011,28.2593,28.2732,8000.0
2011-04-12 13:10:00,40.61,40.65,40.59,40.59,6300.0,28.2732,28.3011,28.2593,28.2593,6300.0
2011-04-12 13:15:00,40.6,40.62,40.56,40.56,12000.0,28.2663,28.2802,28.2384,28.2384,12000.0
2011-04-12 13:20:00,40.56,40.58,40.53,40.54,5900.0,28.2384,28.2523,28.2175,28.2245,5900.0
2011-04-12 13:25:00,40.58,40.6,40.55,40.58,10000.0,28.2523,28.2663,28.2315,28.2523,10000.0
2011-04-12 13:30:00,40.57,40.63,40.57,40.63,10900.0,28.2454,28.2872,28.2454,28.2872,10900.0
2011-04-12 13:35:00,40.63,40.65,40.58,40.6,9100.0,28.2872,28.3011,28.2523,28.2663,9100.0
2011-04-12 13:40:00,40.59,40.59,40.52,40.59,6400.0,28.2593,28.2593,28.2106,28.2593,6400.0
2011-04-12 13:45:00,40.59,40.62,40.55,40.57,11900.0,28.2593,28.2802,28.2315,28.2454,11900.0
2011-04-12 13:50:00,40.56,40.64,40.56,40.61,2600.0,28.2384,28.2941,28.2384,28.2732,2600.0
2011-04-12 13:55:00,40.63,40.63,40.59,40.59,2400.0,28.2872,28.2872,28.2593,28.2593,2400.0
2011-04-12 14:00:00,40.6,40.63,40.59,40.6,12700.0,28.2663,28.2872,28.2593,28.2663,12700.0
2011-04-12 14:05:00,40.59,40.65,40.58,40.64,17500.0,28.2593,28.3011,28.2523,28.2941,17500.0
2011-04-12 14:10:00,40.64,40.65,40.56,40.56,17400.0,28.2941,28.3011,28.2384,28.2384,17400.0
2011-04-12 14:15:00,40.59,40.65,40.56,40.62,5600.0,28.2593,28.3011,28.2384,28.2802,5600.0
2011-04-12 14:20:00,40.64,40.69,40.64,40.68,8300.0,28.2941,28.3289,28.2941,28.322,8300.0
2011-04-12 14:25:00,40.67,40.68,40.64,40.68,5000.0,28.315,28.322,28.2941,28.322,5000.0
2011-04-12 14:30:00,40.67,40.68,40.65,40.65,4400.0,28.315,28.322,28.3011,28.3011,4400.0
2011-04-12 14:35:00,40.66,40.72,40.66,40.71,14600.0,28.308,28.3498,28.308,28.3428,14600.0
2011-04-12 14:40:00,40.71,40.72,40.69,40.69,4900.0,28.3428,28.3498,28.3289,28.3289,4900.0
2011-04-12 14:45:00,40.7,40.71,40.64,40.64,11300.0,28.3359,28.3428,28.2941,28.2941,11300.0
2011-04-12 14:50:00,40.63,40.65,40.59,40.64,8700.0,28.2872,28.3011,28.2593,28.2941,8700.0
2011-04-12 14:55:00,40.64,40.66,40.62,40.65,7400.0,28.2941,28.308,28.2802,28.3011,7400.0
2011-04-12 15:00:00,40.65,40.68,40.64,40.68,12400.0,28.3011,28.322,28.2941,28.322,12400.0
2011-04-12 15:05:00,40.69,40.72,40.61,40.63,27200.0,28.3289,28.3498,28.2732,28.2872,27200.0
2011-04-12 15:10:00,40.65,40.71,40.64,40.67,13600.0,28.3011,28.3428,28.2941,28.315,13600.0
2011-04-12 15:15:00,40.67,40.74,40.65,40.65,32000.0,28.315,28.3637,28.3011,28.3011,32000.0
2011-04-12 15:20:00,40.65,40.66,40.55,40.57,20700.0,28.3011,28.308,28.2315,28.2454,20700.0
2011-04-12 15:25:00,40.57,40.64,40.57,40.6,13000.0,28.2454,28.2941,28.2454,28.2663,13000.0
2011-04-12 15:30:00,40.6,40.62,40.57,40.61,16800.0,28.2663,28.2802,28.2454,28.2732,16800.0
2011-04-12 15:35:00,40.63,40.65,40.62,40.63,9900.0,28.2872,28.3011,28.2802,28.2872,9900.0
2011-04-12 15:40:00,40.64,40.66,40.62,40.64,19700.0,28.2941,28.308,28.2802,28.2941,19700.0
2011-04-12 15:45:00,40.64,40.67,40.6,40.65,26200.0,28.2941,28.315,28.2663,28.3011,26200.0
2011-04-12 15:50:00,40.65,40.72,40.64,40.71,36000.0,28.3011,28.3498,28.2941,28.3428,36000.0
2011-04-12 15:55:00,40.7,40.72,40.65,40.66,44300.0,28.3359,28.3498,28.3011,28.308,44300.0
2011-04-13 09:30:00,40.79,40.83,40.59,40.64,10000.0,28.3985,28.4264,28.2593,28.2941,10000.0
2011-04-13 09:35:00,40.59,40.71,40.59,40.59,5100.0,28.2593,28.3428,28.2593,28.2593,5100.0
2011-04-13 09:40:00,40.64,40.65,40.43,40.43,14000.0,28.2941,28.3011,28.1479,28.1479,14000.0
2011-04-13 09:45:00,40.45,40.57,40.34,40.57,16400.0,28.1618,28.2454,28.0853,28.2454,16400.0
2011-04-13 09:50:00,40.57,40.57,40.47,40.49,6300.0,28.2454,28.2454,28.1758,28.1897,6300.0
2011-04-13 09:55:00,40.5,40.53,40.36,40.38,13100.0,28.1966,28.2175,28.0992,28.1131,13100.0
2011-04-13 10:00:00,40.39,40.5,40.35,40.48,16700.0,28.1201,28.1966,28.0922,28.1827,16700.0
2011-04-13 10:05:00,40.47,40.52,40.44,40.48,15100.0,28.1758,28.2106,28.1549,28.1827,15100.0
2011-04-13 10:10:00,40.48,40.52,40.4,40.46,16300.0,28.1827,28.2106,28.127,28.1688,16300.0
2011-04-13 10:15:00,40.4,40.46,40.39,40.44,11100.0,28.127,28.1688,28.1201,28.1549,11100.0
2011-04-13 10:20:00,40.43,40.53,40.41,40.49,18500.0,28.1479,28.2175,28.134,28.1897,18500.0
2011-04-13 10:25:00,40.54,40.67,40.51,40.66,12600.0,28.2245,28.315,28.2036,28.308,12600.0
2011-04-13 10:30:00,40.65,40.67,40.59,40.62,6100.0,28.3011,28.315,28.2593,28.2802,6100.0
2011-04-13 10:35:00,40.65,40.65,40.62,40.62,3300.0,28.3011,28.3011,28.2802,28.2802,3300.0
2011-04-13 10:40:00,40.62,40.72,40.62,40.72,4600.0,28.2802,28.3498,28.2802,28.3498,4600.0
2011-04-13 10:45:00,40.7,40.73,40.63,40.72,84400.0,28.3359,28.3568,28.2872,28.3498,84400.0
2011-04-13 10:50:00,40.73,40.76,40.64,40.68,34500.0,28.3568,28.3777,28.2941,28.322,34500.0
2011-04-13 10:55:00,40.68,40.8,40.68,40.8,13600.0,28.322,28.4055,28.322,28.4055,13600.0
2011-04-13 11:00:00,40.8,40.83,40.78,40.81,2900.0,28.4055,28.4264,28.3916,28.4125,2900.0
2011-04-13 11:05:00,40.79,40.79,40.64,40.68,6400.0,28.3985,28.3985,28.2941,28.322,6400.0
2011-04-13 11:10:00,40.67,40.73,40.66,40.7,7100.0,28.315,28.3568,28.308,28.3359,7100.0
2011-04-13 11:15:00,40.67,40.67,40.57,40.61,4000.0,28.315,28.315,28.2454,28.2732,4000.0
2011-04-13 11:20:00,40.61,40.64,40.57,40.59,4800.0,28.2732,28.2941,28.2454,28.2593,4800.0
2011-04-13 11:25:00,40.61,40.62,40.57,40.62,4100.0,28.2732,28.2802,28.2454,28.2802,4100.0
2011-04-13 11:30:00,40.59,40.61,40.57,40.59,3000.0,28.2593,28.2732,28.2454,28.2593,3000.0
2011-04-13 11:35:00,40.57,40.58,40.5,40.53,4300.0,28.2454,28.2523,28.1966,28.2175,4300.0
2011-04-13 11:40:00,40.5,40.53,40.49,40.53,4600.0,28.1966,28.2175,28.1897,28.2175,4600.0
2011-04-13 11:45:00,40.55,40.61,40.54,40.59,56000.0,28.2315,28.2732,28.2245,28.2593,56000.0
2011-04-13 11:50:00,40.58,40.59,40.51,40.53,30100.0,28.2523,28.2593,28.2036,28.2175,30100.0
2011-04-13 11:55:00,40.55,40.55,40.38,40.38,13400.0,28.2315,28.2315,28.1131,28.1131,13400.0
2011-04-13 12:00:00,40.39,40.46,40.38,40.42,10400.0,28.1201,28.1688,28.1131,28.1409,10400.0
2011-04-13 12:05:00,40.41,40.45,40.4,40.45,4800.0,28.134,28.1618,28.127,28.1618,4800.0
2011-04-13 12:10:00,40.47,40.53,40.45,40.46,18900.0,28.1758,28.2175,28.1618,28.1688,18900.0
2011-04-13 12:15:00,40.47,40.53,40.45,40.51,12800.0,28.1758,28.2175,28.1618,28.2036,12800.0
2011-04-13 12:20:00,40.54,40.54,40.43,40.45,8000.0,28.2245,28.2245,28.1479,28.1618,8000.0
2011-04-13 12:25:00,40.44,40.49,40.41,40.47,3600.0,28.1549,28.1897,28.134,28.1758,3600.0
2011-04-13 12:30:00,40.46,40.48,40.4,40.41,5600.0,28.1688,28.1827,28.127,28.134,5600.0
2011-04-13 12:35:00,40.41,40.42,40.29,40.37,12400.0,28.134,28.1409,28.0504,28.1061,12400.0
2011-04-13 12:40:00,40.38,40.46,40.38,40.42,6800.0,28.1131,28.1688,28.1131,28.1409,6800.0
2011-04-13 12:45:00,40.39,40.5,40.34,40.46,15700.0,28.1201,28.1966,28.0853,28.1688,15700.0
2011-04-13 12:50:00,40.46,40.47,40.42,40.45,5900.0,28.1688,28.1758,28.1409,28.1618,5900.0
2011-04-13 12:55:00,40.45,40.46,40.44,40.46,2100.0,28.1618,28.1688,28.1549,28.1688,2100.0
2011-04-13 13:00:00,40.46,40.52,40.46,40.51,7000.0,28.1688,28.2106,28.1688,28.2036,7000.0
2011-04-13 13:05:00,40.5,40.5,40.42,40.46,25500.0,28.1966,28.1966,28.1409,28.1688,25500.0
2011-04-13 13:10:00,40.49,40.51,40.39,40.42,16400.0,28.1897,28.2036,28.1201,28.1409,16400.0
2011-04-13 13:15:00,40.42,40.49,40.41,40.42,19200.0,28.1409,28.1897,28.134,28.1409,19200.0
2011-04-13 13:20:00,40.42,40.45,40.41,40.44,1100.0,28.1409,28.1618,28.134,28.1549,1100.0
2011-04-13 13:25:00,40.44,40.44,40.37,40.38,2700.0,28.1549,28.1549,28.1061,28.1131,2700.0
2011-04-13 13:30:00,40.39,40.44,40.39,40.44,40600.0,28.1201,28.1549,28.1201,28.1549,40600.0
2011-04-13 13:35:00,40.45,40.46,40.44,40.45,14300.0,28.1618,28.1688,28.1549,28.1618,14300.0
2011-04-13 13:40:00,40.45,40.48,40.42,40.43,45400.0,28.1618,28.1827,28.1409,28.1479,45400.0
2011-04-13 13:45:00,40.44,40.46,40.4,40.42,7100.0,28.1549,28.1688,28.127,28.1409,7100.0
2011-04-13 13:50:00,40.39,40.39,40.34,40.38,3200.0,28.1201,28.1201,28.0853,28.1131,3200.0
2011-04-13 13:55:00,40.39,40.4,40.37,40.4,3500.0,28.1201,28.127,28.1061,28.127,3500.0
2011-04-13 14:00:00,40.42,40.47,40.39,40.41,13200.0,28.1409,28.1758,28.1201,28.134,13200.0
2011-04-13 14:05:00,40.44,40.46,40.42,40.45,21300.0,28.1549,28.1688,28.1409,28.1618,21300.0
2011-04-13 14:10:00,40.45,40.45,40.38,40.39,4200.0,28.1618,28.1618,28.1131,28.1201,4200.0
2011-04-13 14:15:00,40.4,40.44,40.35,40.44,6100.0,28.127,28.1549,28.0922,28.1549,6100.0
2011-04-13 14:20:00,40.43,40.46,40.41,40.46,7300.0,28.1479,28.1688,28.134,28.1688,7300.0
2011-04-13 14:25:00,40.46,40.46,40.41,40.45,19600.0,28.1688,28.1688,28.134,28.1618,19600.0
2011-04-13 14:30:00,40.45,40.46,40.4,40.42,8700.0,28.1618,28.1688,28.127,28.1409,8700.0
2011-04-13 14:35:00,40.43,40.46,40.39,40.42,134700.0,28.1479,28.1688,28.1201,28.1409,134700.0
2011-04-13 14:40:00,40.43,40.45,40.42,40.45,44800.0,28.1479,28.1618,28.1409,28.1618,44800.0
2011-04-13 14:45:00,40.45,40.48,40.42,40.45,50600.0,28.1618,28.1827,28.1409,28.1618,50600.0
2011-04-13 14:50:00,40.46,40.47,40.42,40.43,32900.0,28.1688,28.1758,28.1409,28.1479,32900.0
2011-04-13 14:55:00,40.44,40.46,40.43,40.43,13900.0,28.1549,28.1688,28.1479,28.1479,13900.0
2011-04-13 15:00:00,40.44,40.63,40.44,40.6,28400.0,28.1549,28.2872,28.1549,28.2663,28400.0
2011-04-13 15:05:00,40.6,40.74,40.56,40.74,14100.0,28.2663,28.3637,28.2384,28.3637,14100.0
2011-04-13 15:10:00,40.74,40.81,40.74,40.77,12900.0,28.3637,28.4125,28.3637,28.3846,12900.0
2011-04-13 15:15:00,40.77,40.85,40.75,40.84,10200.0,28.3846,28.4403,28.3707,28.4334,10200.0
2011-04-13 15:20:00,40.85,40.85,40.77,40.79,5500.0,28.4403,28.4403,28.3846,28.3985,5500.0
2011-04-13 15:25:00,40.8,40.82,40.77,40.78,8400.0,28.4055,28.4194,28.3846,28.3916,8400.0
2011-04-13 15:30:00,40.77,40.78,40.72,40.72,7500.0,28.3846,28.3916,28.3498,28.3498,7500.0
2011-04-13 15:35:00,40.72,40.76,40.71,40.74,9100.0,28.3498,28.3777,28.3428,28.3637,9100.0
2011-04-13 15:40:00,40.73,40.74,40.7,40.71,11000.0,28.3568,28.3637,28.3359,28.3428,11000.0
2011-04-13 15:45:00,40.72,40.74,40.69,40.71,13000.0,28.3498,28.3637,28.3289,28.3428,13000.0
2011-04-13 15:50:00,40.7,40.7,40.65,40.68,16800.0,28.3359,28.3359,28.3011,28.322,16800.0
2011-04-13 15:55:00,40.68,40.73,40.66,40.71,31500.0,28.322,28.3568,28.308,28.3428,31500.0
2011-04-14 09:30:00,40.53,40.63,40.39,40.63,5900.0,28.2175,28.2872,28.1201,28.2872,5900.0
2011-04-14 09:35:00,40.65,40.65,40.52,40.59,5000.0,28.3011,28.3011,28.2106,28.2593,5000.0
2011-04-14 09:40:00,40.57,40.62,40.36,40.38,7800.0,28.2454,28.2802,28.0992,28.1131,7800.0
2011-04-14 09:45:00,40.38,40.4,40.32,40.32,3300.0,28.1131,28.127,28.0713,28.0713,3300.0
2011-04-14 09:50:00,40.29,40.43,40.25,40.41,10800.0,28.0504,28.1479,28.0226,28.134,10800.0
2011-04-14 09:55:00,40.41,40.51,40.38,40.48,5000.0,28.134,28.2036,28.1131,28.1827,5000.0
2011-04-14 10:00:00,40.47,40.61,40.45,40.58,17700.0,28.1758,28.2732,28.1618,28.2523,17700.0
2011-04-14 10:05:00,40.56,40.6,40.51,40.54,4300.0,28.2384,28.2663,28.2036,28.2245,4300.0
2011-04-14 10:10:00,40.57,40.65,40.57,40.6,7100.0,28.2454,28.3011,28.2454,28.2663,7100.0
2011-04-14 10:15:00,40.53,40.64,40.52,40.58,5200.0,28.2175,28.2941,28.2106,28.2523,5200.0
2011-04-14 10:20:00,40.59,40.63,40.52,40.57,9000.0,28.2593,28.2872,28.2106,28.2454,9000.0
2011-04-14 10:25:00,40.58,40.72,40.56,40.68,5200.0,28.2523,28.3498,28.2384,28.322,5200.0
2011-04-14 10:30:00,40.69,40.74,40.68,40.69,2500.0,28.3289,28.3637,28.322,28.3289,2500.0
2011-04-14 10:35:00,40.7,40.77,40.66,40.66,18500.0,28.3359,28.3846,28.308,28.308,18500.0
2011-04-14 10:40:00,40.66,40.69,40.58,40.68,23900.0,28.308,28.3289,28.2523,28.322,23900.0
2011-04-14 10:45:00,40.64,40.64,40.6,40.64,1400.0,28.2941,28.2941,28.2663,28.2941,1400.0
2011-04-14 10:50:00,40.63,40.65,40.55,40.58,11100.0,28.2872,28.3011,28.2315,28.2523,11100.0
2011-04-14 10:55:00,40.58,40.6,40.52,40.53,2800.0,28.2523,28.2663,28.2106,28.2175,2800.0
2011-04-14 11:00:00,40.53,40.62,40.5,40.61,27000.0,28.2175,28.2802,28.1966,28.2732,27000.0
2011-04-14 11:05:00,40.6,40.61,40.53,40.53,9900.0,28.2663,28.2732,28.2175,28.2175,9900.0
2011-04-14 11:10:00,40.55,40.59,40.52,40.52,3700.0,28.2315,28.2593,28.2106,28.2106,3700.0
2011-04-14 11:15:00,40.52,40.55,40.48,40.54,3300.0,28.2106,28.2315,28.1827,28.2245,3300.0
2011-04-14 11:20:00,40.53,40.53,40.44,40.45,6300.0,28.2175,28.2175,28.1549,28.1618,6300.0
2011-04-14 11:25:00,40.45,40.46,40.39,40.42,12600.0,28.1618,28.1688,28.1201,28.1409,12600.0
2011-04-14 11:30:00,40.42,40.48,40.41,40.43,6300.0,28.1409,28.1827,28.134,28.1479,6300.0
2011-04-14 11:35:00,40.43,40.46,40.4,40.45,4900.0,28.1479,28.1688,28.127,28.1618,4900.0
2011-04-14 11:40:00,40.44,40.5,40.4,40.41,4200.0,28.1549,28.1966,28.127,28.134,4200.0
2011-04-14 11:45:00,40.41,40.49,40.41,40.45,3600.0,28.134,28.1897,28.134,28.1618,3600.0
2011-04-14 11:50:00,40.44,40.58,40.42,40.58,3500.0,28.1549,28.2523,28.1409,28.2523,3500.0
2011-04-14 11:55:00,40.58,40.58,40.52,40.52,2400.0,28.2523,28.2523,28.2106,28.2106,2400.0
2011-04-14 12:00:00,40.53,40.65,40.52,40.64,5800.0,28.2175,28.3011,28.2106,28.2941,5800.0
2011-04-14 12:05:00,40.64,40.65,40.54,40.6,11300.0,28.2941,28.3011,28.2245,28.2663,11300.0
2011-04-14 12:10:00,40.6,40.67,40.57,40.66,4300.0,28.2663,28.315,28.2454,28.308,4300.0
2011-04-14 12:15:00,40.68,40.69,40.59,40.59,2400.0,28.322,28.3289,28.2593,28.2593,2400.0
2011-04-14 12:20:00,40.54,40.59,40.53,40.55,1700.0,28.2245,28.2593,28.2175,28.2315,1700.0
2011-04-14 12:25:00,40.55,40.62,40.54,40.62,4600.0,28.2315,28.2802,28.2245,28.2802,4600.0
2011-04-14 12:30:00,40.62,40.65,40.58,40.6,7400.0,28.2802,28.3011,28.2523,28.2663,7400.0
2011-04-14 12:35:00,40.59,40.6,40.57,40.58,1700.0,28.2593,28.2663,28.2454,28.2523,1700.0
2011-04-14 12:40:00,40.53,40.55,40.48,40.55,4500.0,28.2175,28.2315,28.1827,28.2315,4500.0
2011-04-14 12:45:00,40.56,40.57,40.53,40.54,2000.0,28.2384,28.2454,28.2175,28.2245,2000.0
2011-04-14 12:50:00,40.55,40.6,40.54,40.6,1600.0,28.2315,28.2663,28.2245,28.2663,1600.0
2011-04-14 12:55:00,40.61,40.61,40.6,40.61,1100.0,28.2732,28.2732,28.2663,28.2732,1100.0
2011-04-14 13:00:00,40.61,40.65,40.59,40.6,3600.0,28.2732,28.3011,28.2593,28.2663,3600.0
2011-04-14 13:05:00,40.6,40.62,40.57,40.59,3300.0,28.2663,28.2802,28.2454,28.2593,3300.0
2011-04-14 13:10:00,40.59,40.63,40.59,40.62,2400.0,28.2593,28.2872,28.2593,28.2802,2400.0
2011-04-14 13:15:00,40.63,40.66,40.62,40.66,3100.0,28.2872,28.308,28.2802,28.308,3100.0
2011-04-14 13:20:00,40.65,40.66,40.58,40.59,2600.0,28.3011,28.308,28.2523,28.2593,2600.0
2011-04-14 13:25:00,40.61,40.67,40.61,40.66,4500.0,28.2732,28.315,28.2732,28.308,4500.0
2011-04-14 13:30:00,40.67,40.67,40.61,40.63,1800.0,28.315,28.315,28.2732,28.2872,1800.0
2011-04-14 13:35:00,40.6,40.66,40.6,40.65,2100.0,28.2663,28.308,28.2663,28.3011,2100.0
2011-04-14 13:40:00,40.64,40.64,40.56,40.56,1500.0,28.2941,28.2941,28.2384,28.2384,1500.0
2011-04-14 13:45:00,40.57,40.59,40.56,40.58,1900.0,28.2454,28.2593,28.2384,28.2523,1900.0
2011-04-14 13:50:00,40.57,40.58,40.54,40.54,3500.0,28.2454,28.2523,28.2245,28.2245,3500.0
2011-04-14 13:55:00,40.54,40.55,40.47,40.48,1800.0,28.2245,28.2315,28.1758,28.1827,1800.0
2011-04-14 14:00:00,40.48,40.57,40.48,40.48,15200.0,28.1827,28.2454,28.1827,28.1827,15200.0
2011-04-14 14:05:00,40.48,40.5,40.47,40.48,16300.0,28.1827,28.1966,28.1758,28.1827,16300.0
2011-04-14 14:10:00,40.48,40.49,40.47,40.49,5100.0,28.1827,28.1897,28.1758,28.1897,5100.0
2011-04-14 14:15:00,40.5,40.57,40.5,40.56,5600.0,28.1966,28.2454,28.1966,28.2384,5600.0
2011-04-14 14:20:00,40.57,40.58,40.52,40.52,2800.0,28.2454,28.2523,28.2106,28.2106,2800.0
2011-04-14 14:25:00,40.53,40.56,40.41,40.46,242300.0,28.2175,28.2384,28.134,28.1688,242300.0
2011-04-14 14:30:00,40.48,40.52,40.46,40.52,10000.0,28.1827,28.2106,28.1688,28.2106,10000.0
2011-04-14 14:35:00,40.54,40.55,40.52,40.54,8600.0,28.2245,28.2315,28.2106,28.2245,8600.0
2011-04-14 14:40:00,40.54,40.59,40.52,40.54,18300.0,28.2245,28.2593,28.2106,28.2245,18300.0
2011-04-14 14:45:00,40.54,40.55,40.49,40.49,11000.0,28.2245,28.2315,28.1897,28.1897,11000.0
2011-04-14 14:50:00,40.5,40.58,40.5,40.57,6100.0,28.1966,28.2523,28.1966,28.2454,6100.0
2011-04-14 14:55:00,40.57,40.61,40.57,40.59,4700.0,28.2454,28.2732,28.2454,28.2593,4700.0
2011-04-14 15:00:00,40.6,40.69,40.57,40.68,6800.0,28.2663,28.3289,28.2454,28.322,6800.0
2011-04-14 15:05:00,40.68,40.7,40.67,40.69,7700.0,28.322,28.3359,28.315,28.3289,7700.0
2011-04-14 15:10:00,40.68,40.76,40.65,40.73,9800.0,28.322,28.3777,28.3011,28.3568,9800.0
2011-04-14 15:15:00,40.73,40.78,40.72,40.77,7700.0,28.3568,28.3916,28.3498,28.3846,7700.0
2011-04-14 15:20:00,40.76,40.78,40.72,40.74,16400.0,28.3777,28.3916,28.3498,28.3637,16400.0
2011-04-14 15:25:00,40.74,40.75,40.71,40.73,8500.0,28.3637,28.3707,28.3428,28.3568,8500.0
2011-04-14 15:30:00,40.73,40.74,40.68,40.72,12300.0,28.3568,28.3637,28.322,28.3498,12300.0
2011-04-14 15:35:00,40.72,40.75,40.72,40.75,5800.0,28.3498,28.3707,28.3498,28.3707,5800.0
2011-04-14 15:40:00,40.73,40.75,40.68,40.68,7400.0,28.3568,28.3707,28.322,28.322,7400.0
2011-04-14 15:45:00,40.67,40.68,40.63,40.65,17100.0,28.315,28.322,28.2872,28.3011,17100.0
2011-04-14 15:50:00,40.64,40.67,40.62,40.66,8500.0,28.2941,28.315,28.2802,28.308,8500.0
2011-04-14 15:55:00,40.67,40.69,40.6,40.63,68200.0,28.315,28.3289,28.2663,28.2872,68200.0
2011-04-15 09:30:00,40.67,40.7,40.56,40.65,7100.0,28.315,28.3359,28.2384,28.3011,7100.0
2011-04-15 09:35:00,40.56,40.74,40.49,40.73,14900.0,28.2384,28.3637,28.1897,28.3568,14900.0
2011-04-15 09:40:00,40.74,40.94,40.7,40.88,21900.0,28.3637,28.503,28.3359,28.4612,21900.0
2011-04-15 09:45:00,40.88,40.89,40.8,40.87,12900.0,28.4612,28.4682,28.4055,28.4542,12900.0
2011-04-15 09:50:00,40.88,40.99,40.82,40.95,17800.0,28.4612,28.5378,28.4194,28.5099,17800.0
2011-04-15 09:55:00,40.99,41.0,40.91,40.95,63500.0,28.5378,28.5448,28.4821,28.5099,63500.0
2011-04-15 10:00:00,40.95,41.0,40.92,40.98,33900.0,28.5099,28.5448,28.4891,28.5308,33900.0
2011-04-15 10:05:00,40.98,41.0,40.9,40.97,27400.0,28.5308,28.5448,28.4751,28.5239,27400.0
2011-04-15 10:10:00,40.99,41.0,40.94,40.94,19700.0,28.5378,28.5448,28.503,28.503,19700.0
2011-04-15 10:15:00,40.95,40.96,40.88,40.94,15600.0,28.5099,28.5169,28.4612,28.503,15600.0
2011-04-15 10:20:00,40.94,41.02,40.88,41.0,58000.0,28.503,28.5587,28.4612,28.5448,58000.0
2011-04-15 10:25:00,41.01,41.07,40.95,40.96,23400.0,28.5517,28.5935,28.5099,28.5169,23400.0
2011-04-15 10:30:00,40.95,41.05,40.92,41.0,12600.0,28.5099,28.5796,28.4891,28.5448,12600.0
2011-04-15 10:35:00,41.01,41.01,40.79,40.86,18600.0,28.5517,28.5517,28.3985,28.4473,18600.0
2011-04-15 10:40:00,40.86,41.02,40.85,40.97,18200.0,28.4473,28.5587,28.4403,28.5239,18200.0
2011-04-15 10:45:00,40.96,40.97,40.8,40.88,28600.0,28.5169,28.5239,28.4055,28.4612,28600.0
2011-04-15 10:50:00,40.87,40.94,40.86,40.92,9700.0,28.4542,28.503,28.4473,28.4891,9700.0
2011-04-15 10:55:00,40.93,40.98,40.93,40.94,7300.0,28.496,28.5308,28.496,28.503,7300.0
2011-04-15 11:00:00,40.98,41.06,40.93,41.05,9900.0,28.5308,28.5865,28.496,28.5796,9900.0
2011-04-15 11:05:00,41.06,41.15,41.04,41.12,19000.0,28.5865,28.6492,28.5726,28.6283,19000.0
2011-04-15 11:10:00,41.11,41.2,41.1,41.17,13700.0,28.6213,28.684,28.6144,28.6631,13700.0
2011-04-15 11:15:00,41.18,41.19,41.18,41.19,4300.0,28.6701,28.677,28.6701,28.677,4300.0
2011-04-15 11:20:00,41.18,41.24,41.16,41.23,10500.0,28.6701,28.7118,28.6561,28.7049,10500.0
2011-04-15 11:25:00,41.24,41.24,41.15,41.16,15600.0,28.7118,28.7118,28.6492,28.6561,15600.0
2011-04-15 11:30:00,41.19,41.19,41.01,41.01,10900.0,28.677,28.677,28.5517,28.5517,10900.0
2011-04-15 11:35:00,41.02,41.04,41.01,41.01,10300.0,28.5587,28.5726,28.5517,28.5517,10300.0
2011-04-15 11:40:00,41.03,41.11,41.03,41.09,5400.0,28.5656,28.6213,28.5656,28.6074,5400.0
2011-04-15 11:45:00,41.1,41.13,41.09,41.1,4800.0,28.6144,28.6353,28.6074,28.6144,4800.0
2011-04-15 11:50:00,41.1,41.12,41.02,41.02,11000.0,28.6144,28.6283,28.5587,28.5587,11000.0
2011-04-15 11:55:00,41.05,41.08,41.03,41.07,10500.0,28.5796,28.6004,28.5656,28.5935,10500.0
2011-04-15 12:00:00,41.07,41.14,41.06,41.12,10400.0,28.5935,28.6422,28.5865,28.6283,10400.0
2011-04-15 12:05:00,41.13,41.15,40.98,40.99,45100.0,28.6353,28.6492,28.5308,28.5378,45100.0
2011-04-15 12:10:00,41.0,41.0,40.96,40.98,17600.0,28.5448,28.5448,28.5169,28.5308,17600.0
2011-04-15 12:15:00,40.99,41.0,40.98,40.98,15400.0,28.5378,28.5448,28.5308,28.5308,15400.0
2011-04-15 12:20:00,40.98,41.0,40.96,40.99,4500.0,28.5308,28.5448,28.5169,28.5378,4500.0
2011-04-15 12:25:00,40.98,40.99,40.96,40.96,5600.0,28.5308,28.5378,28.5169,28.5169,5600.0
2011-04-15 12:30:00,40.98,41.0,40.97,40.99,9800.0,28.5308,28.5448,28.5239,28.5378,9800.0
2011-04-15 12:35:00,41.0,41.04,40.98,40.99,11900.0,28.5448,28.5726,28.5308,28.5378,11900.0
2011-04-15 12:40:00,40.98,40.99,40.93,40.97,5100.0,28.5308,28.5378,28.496,28.5239,5100.0
2011-04-15 12:45:00,40.96,41.04,40.95,41.02,7400.0,28.5169,28.5726,28.5099,28.5587,7400.0
2011-04-15 12:50:00,41.0,41.08,41.0,41.04,8100.0,28.5448,28.6004,28.5448,28.5726,8100.0
2011-04-15 12:55:00,41.06,41.09,41.04,41.05,6000.0,28.5865,28.6074,28.5726,28.5796,6000.0
2011-04-15 13:00:00,41.06,41.11,41.04,41.11,7900.0,28.5865,28.6213,28.5726,28.6213,7900.0
2011-04-15 13:05:00,41.11,41.12,41.08,41.12,7400.0,28.6213,28.6283,28.6004,28.6283,7400.0
2011-04-15 13:10:00,41.11,41.12,41.05,41.06,7300.0,28.6213,28.6283,28.5796,28.5865,7300.0
2011-04-15 13:15:00,41.08,41.12,41.07,41.12,7300.0,28.6004,28.6283,28.5935,28.6283,7300.0
2011-04-15 13:20:00,41.11,41.11,41.01,41.04,9400.0,28.6213,28.6213,28.5517,28.5726,9400.0
2011-04-15 13:25:00,41.06,41.07,41.03,41.07,3500.0,28.5865,28.5935,28.5656,28.5935,3500.0
2011-04-15 13:30:00,41.07,41.14,41.06,41.13,5700.0,28.5935,28.6422,28.5865,28.6353,5700.0
2011-04-15 13:35:00,41.12,41.14,41.1,41.14,6100.0,28.6283,28.6422,28.6144,28.6422,6100.0
2011-04-15 13:40:00,41.13,41.16,41.13,41.13,6900.0,28.6353,28.6561,28.6353,28.6353,6900.0
2011-04-15 13:45:00,41.14,41.18,41.13,41.18,5400.0,28.6422,28.6701,28.6353,28.6701,5400.0
2011-04-15 13:50:00,41.19,41.2,41.17,41.2,9500.0,28.677,28.684,28.6631,28.684,9500.0
2011-04-15 13:55:00,41.2,41.23,41.19,41.22,6400.0,28.684,28.7049,28.677,28.6979,6400.0
2011-04-15 14:00:00,41.21,41.21,41.17,41.2,11100.0,28.691,28.691,28.6631,28.684,11100.0
2011-04-15 14:05:00,41.2,41.2,41.17,41.19,10300.0,28.684,28.684,28.6631,28.677,10300.0
2011-04-15 14:10:00,41.19,41.23,41.18,41.22,12300.0,28.677,28.7049,28.6701,28.6979,12300.0
2011-04-15 14:15:00,41.22,41.26,41.21,41.26,7000.0,28.6979,28.7258,28.691,28.7258,7000.0
2011-04-15 14:20:00,41.25,41.26,41.24,41.26,8700.0,28.7188,28.7258,28.7118,28.7258,8700.0
2011-04-15 14:25:00,41.26,41.27,41.22,41.25,13300.0,28.7258,28.7327,28.6979,28.7188,13300.0
2011-04-15 14:30:00,41.25,41.32,41.24,41.29,12500.0,28.7188,28.7675,28.7118,28.7467,12500.0
2011-04-15 14:35:00,41.29,41.29,41.23,41.24,15900.0,28.7467,28.7467,28.7049,28.7118,15900.0
2011-04-15 14:40:00,41.23,41.24,41.21,41.21,8100.0,28.7049,28.7118,28.691,28.691,8100.0
2011-04-15 14:45:00,41.21,41.22,41.18,41.2,15400.0,28.691,28.6979,28.6701,28.684,15400.0
2011-04-15 14:50:00,41.2,41.22,41.17,41.22,8500.0,28.684,28.6979,28.6631,28.6979,8500.0
2011-04-15 14:55:00,41.22,41.25,41.21,41.23,8500.0,28.6979,28.7188,28.691,28.7049,8500.0
2011-04-15 15:00:00,41.24,41.27,41.23,41.27,17400.0,28.7118,28.7327,28.7049,28.7327,17400.0
2011-04-15 15:05:00,41.27,41.28,41.26,41.27,11400.0,28.7327,28.7397,28.7258,28.7327,11400.0
2011-04-15 15:10:00,41.27,41.28,41.26,41.28,13000.0,28.7327,28.7397,28.7258,28.7397,13000.0
2011-04-15 15:15:00,41.27,41.27,41.22,41.23,11700.0,28.7327,28.7327,28.6979,28.7049,11700.0
2011-04-15 15:20:00,41.23,41.23,41.15,41.18,21000.0,28.7049,28.7049,28.6492,28.6701,21000.0
2011-04-15 15:25:00,41.18,41.19,41.14,41.16,15200.0,28.6701,28.677,28.6422,28.6561,15200.0
2011-04-15 15:30:00,41.17,41.22,41.15,41.17,21000.0,28.6631,28.6979,28.6492,28.6631,21000.0
2011-04-15 15:35:00,41.16,41.17,41.14,41.17,18900.0,28.6561,28.6631,28.6422,28.6631,18900.0
2011-04-15 15:40:00,41.18,41.21,41.17,41.17,16100.0,28.6701,28.691,28.6631,28.6631,16100.0
2011-04-15 15:45:00,41.18,41.21,41.17,41.2,23600.0,28.6701,28.691,28.6631,28.684,23600.0
2011-04-15 15:50:00,41.2,41.25,41.2,41.24,33200.0,28.684,28.7188,28.684,28.7118,33200.0
2011-04-15 15:55:00,41.24,41.25,41.19,41.19,100300.0,28.7118,28.7188,28.677,28.677,100300.0
2011-04-18 09:30:00,40.72,40.8,40.39,40.5,32500.0,28.3498,28.4055,28.1201,28.1966,32500.0
2011-04-18 09:35:00,40.49,40.56,40.28,40.3,26700.0,28.1897,28.2384,28.0435,28.0574,26700.0
2011-04-18 09:40:00,40.31,40.44,40.22,40.22,15600.0,28.0644,28.1549,28.0017,28.0017,15600.0
2011-04-18 09:45:00,40.24,40.39,40.21,40.29,12500.0,28.0156,28.1201,27.9947,28.0504,12500.0
2011-04-18 09:50:00,40.31,40.35,40.27,40.34,21100.0,28.0644,28.0922,28.0365,28.0853,21100.0
2011-04-18 09:55:00,40.34,40.34,39.95,40.01,25900.0,28.0853,28.0853,27.8137,27.8555,25900.0
2011-04-18 10:00:00,40.02,40.06,39.8,39.89,23900.0,27.8625,27.8903,27.7093,27.772,23900.0
2011-04-18 10:05:00,39.92,39.93,39.66,39.79,26500.0,27.7928,27.7998,27.6118,27.7023,26500.0
2011-04-18 10:10:00,39.79,40.04,39.79,40.01,17300.0,27.7023,27.8764,27.7023,27.8555,17300.0
2011-04-18 10:15:00,40.01,40.02,39.9,40.02,13100.0,27.8555,27.8625,27.7789,27.8625,13100.0
2011-04-18 10:20:00,40.06,40.17,40.06,40.12,12300.0,27.8903,27.9669,27.8903,27.9321,12300.0
2011-04-18 10:25:00,40.11,40.14,40.0,40.12,8000.0,27.9251,27.946,27.8485,27.9321,8000.0
2011-04-18 10:30:00,40.1,40.3,40.09,40.27,21200.0,27.9182,28.0574,27.9112,28.0365,21200.0
2011-04-18 10:35:00,40.29,40.32,40.22,40.22,6300.0,28.0504,28.0713,28.0017,28.0017,6300.0
2011-04-18 10:40:00,40.23,40.27,40.1,40.12,5000.0,28.0087,28.0365,27.9182,27.9321,5000.0
2011-04-18 10:45:00,40.12,40.13,40.03,40.06,6600.0,27.9321,27.939,27.8694,27.8903,6600.0
2011-04-18 10:50:00,40.08,40.23,40.08,40.2,5500.0,27.9042,28.0087,27.9042,27.9878,5500.0
2011-04-18 10:55:00,40.21,40.23,40.14,40.14,10700.0,27.9947,28.0087,27.946,27.946,10700.0
2011-04-18 11:00:00,40.17,40.21,40.07,40.07,5600.0,27.9669,27.9947,27.8973,27.8973,5600.0
2011-04-18 11:05:00,40.1,40.12,40.02,40.03,5400.0,27.9182,27.9321,27.8625,27.8694,5400.0
2011-04-18 11:10:00,40.05,40.12,40.01,40.06,8500.0,27.8833,27.9321,27.8555,27.8903,8500.0
2011-04-18 11:15:00,40.04,40.05,39.96,39.97,7700.0,27.8764,27.8833,27.8207,27.8277,7700.0
2011-04-18 11:20:00,39.99,40.09,39.99,40.06,8500.0,27.8416,27.9112,27.8416,27.8903,8500.0
2011-04-18 11:25:00,40.08,40.12,40.06,40.09,6000.0,27.9042,27.9321,27.8903,27.9112,6000.0
2011-04-18 11:30:00,40.06,40.09,39.99,39.99,3400.0,27.8903,27.9112,27.8416,27.8416,3400.0
2011-04-18 11:35:00,40.02,40.04,40.01,40.01,2800.0,27.8625,27.8764,27.8555,27.8555,2800.0
2011-04-18 11:40:00,39.99,39.99,39.89,39.95,7300.0,27.8416,27.8416,27.772,27.8137,7300.0
2011-04-18 11:45:00,39.95,40.0,39.95,39.97,4800.0,27.8137,27.8485,27.8137,27.8277,4800.0
2011-04-18 11:50:00,39.98,40.04,39.95,40.03,6800.0,27.8346,27.8764,27.8137,27.8694,6800.0
2011-04-18 11:55:00,40.03,40.08,40.02,40.03,2900.0,27.8694,27.9042,27.8625,27.8694,2900.0
2011-04-18 12:00:00,40.03,40.03,39.96,39.97,5100.0,27.8694,27.8694,27.8207,27.8277,5100.0
2011-04-18 12:05:00,39.97,40.03,39.97,40.03,1800.0,27.8277,27.8694,27.8277,27.8694,1800.0
2011-04-18 12:10:00,40.02,40.04,39.97,39.99,8700.0,27.8625,27.8764,27.8277,27.8416,8700.0
2011-04-18 12:15:00,40.0,40.0,39.98,39.99,2500.0,27.8485,27.8485,27.8346,27.8416,2500.0
2011-04-18 12:20:00,39.99,39.99,39.93,39.96,4000.0,27.8416,27.8416,27.7998,27.8207,4000.0
2011-04-18 12:25:00,39.97,40.0,39.96,40.0,1300.0,27.8277,27.8485,27.8207,27.8485,1300.0
2011-04-18 12:30:00,39.99,40.02,39.98,40.01,4000.0,27.8416,27.8625,27.8346,27.8555,4000.0
2011-04-18 12:35:00,40.01,40.01,39.98,39.99,3300.0,27.8555,27.8555,27.8346,27.8416,3300.0
2011-04-18 12:40:00,39.98,40.0,39.94,39.97,4200.0,27.8346,27.8485,27.8068,27.8277,4200.0
2011-04-18 12:45:00,39.99,39.99,39.95,39.99,2400.0,27.8416,27.8416,27.8137,27.8416,2400.0
2011-04-18 12:50:00,39.96,39.97,39.92,39.92,6000.0,27.8207,27.8277,27.7928,27.7928,6000.0
2011-04-18 12:55:00,39.93,39.95,39.89,39.93,4100.0,27.7998,27.8137,27.772,27.7998,4100.0
2011-04-18 13:00:00,39.93,39.94,39.91,39.93,2200.0,27.7998,27.8068,27.7859,27.7998,2200.0
2011-04-18 13:05:00,39.94,39.94,39.91,39.94,3500.0,27.8068,27.8068,27.7859,27.8068,3500.0
2011-04-18 13:10:00,39.93,39.95,39.93,39.94,2500.0,27.7998,27.8137,27.7998,27.8068,2500.0
2011-04-18 13:15:00,39.91,39.95,39.88,39.95,3500.0,27.7859,27.8137,27.765,27.8137,3500.0
2011-04-18 13:20:00,39.95,39.95,39.93,39.94,2500.0,27.8137,27.8137,27.7998,27.8068,2500.0
2011-04-18 13:25:00,39.95,39.97,39.9,39.91,9700.0,27.8137,27.8277,27.7789,27.7859,9700.0
2011-04-18 13:30:00,39.91,39.94,39.91,39.91,3900.0,27.7859,27.8068,27.7859,27.7859,3900.0
2011-04-18 13:35:00,39.92,39.93,39.91,39.92,5600.0,27.7928,27.7998,27.7859,27.7928,5600.0
2011-04-18 13:40:00,39.9,39.99,39.9,39.99,5400.0,27.7789,27.8416,27.7789,27.8416,5400.0
2011-04-18 13:45:00,40.01,40.03,39.97,40.0,5600.0,27.8555,27.8694,27.8277,27.8485,5600.0
2011-04-18 13:50:00,40.01,40.1,40.01,40.07,3400.0,27.8555,27.9182,27.8555,27.8973,3400.0
2011-04-18 13:55:00,40.07,40.13,40.05,40.13,5200.0,27.8973,27.939,27.8833,27.939,5200.0
2011-04-18 14:00:00,40.11,40.15,40.1,40.1,8100.0,27.9251,27.953,27.9182,27.9182,8100.0
2011-04-18 14:05:00,40.1,40.21,40.1,40.19,15200.0,27.9182,27.9947,27.9182,27.9808,15200.0
2011-04-18 14:10:00,40.2,40.27,40.18,40.27,8000.0,27.9878,28.0365,27.9739,28.0365,8000.0
2011-04-18 14:15:00,40.27,40.28,40.23,40.27,6000.0,28.0365,28.0435,28.0087,28.0365,6000.0
2011-04-18 14:20:00,40.26,40.3,40.24,40.3,6300.0,28.0296,28.0574,28.0156,28.0574,6300.0
2011-04-18 14:25:00,40.3,40.3,40.28,40.3,6100.0,28.0574,28.0574,28.0435,28.0574,6100.0
2011-04-18 14:30:00,40.3,40.34,40.28,40.33,5600.0,28.0574,28.0853,28.0435,28.0783,5600.0
2011-04-18 14:35:00,40.33,40.35,40.31,40.34,8400.0,28.0783,28.0922,28.0644,28.0853,8400.0
2011-04-18 14:40:00,40.36,40.41,40.33,40.4,3500.0,28.0992,28.134,28.0783,28.127,3500.0
2011-04-18 14:45:00,40.4,40.43,40.35,40.38,11300.0,28.127,28.1479,28.0922,28.1131,11300.0
2011-04-18 14:50:00,40.38,40.38,40.34,40.35,5100.0,28.1131,28.1131,28.0853,28.0922,5100.0
2011-04-18 14:55:00,40.35,40.38,40.31,40.32,112200.0,28.0922,28.1131,28.0644,28.0713,112200.0
2011-04-18 15:00:00,40.33,40.33,40.27,40.27,6600.0,28.0783,28.0783,28.0365,28.0365,6600.0
2011-04-18 15:05:00,40.27,40.28,40.15,40.15,14100.0,28.0365,28.0435,27.953,27.953,14100.0
2011-04-18 15:10:00,40.16,40.17,40.14,40.17,19500.0,27.9599,27.9669,27.946,27.9669,19500.0
2011-04-18 15:15:00,40.17,40.21,40.17,40.19,33200.0,27.9669,27.9947,27.9669,27.9808,33200.0
2011-04-18 15:20:00,40.2,40.21,40.14,40.16,27100.0,27.9878,27.9947,27.946,27.9599,27100.0
2011-04-18 15:25:00,40.16,40.17,40.13,40.14,16700.0,27.9599,27.9669,27.939,27.946,16700.0
2011-04-18 15:30:00,40.15,40.21,40.14,40.2,28000.0,27.953,27.9947,27.946,27.9878,28000.0
2011-04-18 15:35:00,40.2,40.2,40.05,40.08,29200.0,27.9878,27.9878,27.8833,27.9042,29200.0
2011-04-18 15:40:00,40.08,40.08,39.99,40.0,37000.0,27.9042,27.9042,27.8416,27.8485,37000.0
2011-04-18 15:45:00,39.99,40.08,39.99,40.08,36300.0,27.8416,27.9042,27.8416,27.9042,36300.0
2011-04-18 15:50:00,40.08,40.09,40.0,40.02,63200.0,27.9042,27.9112,27.8485,27.8625,63200.0
2011-04-18 15:55:00,40.03,40.1,40.03,40.08,76500.0,27.8694,27.9182,27.8694,27.9042,76500.0
2011-04-19 09:30:00,40.11,40.3,40.09,40.27,5100.0,27.9251,28.0574,27.9112,28.0365,5100.0
2011-04-19 09:35:00,40.29,40.3,40.22,40.22,9600.0,28.0504,28.0574,28.0017,28.0017,9600.0
2011-04-19 09:40:00,40.22,40.31,40.09,40.15,30300.0,28.0017,28.0644,27.9112,27.953,30300.0
2011-04-19 09:45:00,40.19,40.24,40.09,40.1,36600.0,27.9808,28.0156,27.9112,27.9182,36600.0
2011-04-19 09:50:00,40.09,40.09,39.89,39.89,28100.0,27.9112,27.9112,27.772,27.772,28100.0
2011-04-19 09:55:00,39.89,40.19,39.89,40.15,14200.0,27.772,27.9808,27.772,27.953,14200.0
2011-04-19 10:00:00,40.14,40.16,40.02,40.1,9700.0,27.946,27.9599,27.8625,27.9182,9700.0
2011-04-19 10:05:00,40.1,40.19,40.1,40.17,16100.0,27.9182,27.9808,27.9182,27.9669,16100.0
2011-04-19 10:10:00,40.18,40.18,40.09,40.09,12100.0,27.9739,27.9739,27.9112,27.9112,12100.0
2011-04-19 10:15:00,40.09,40.2,40.08,40.19,24300.0,27.9112,27.9878,27.9042,27.9808,24300.0
2011-04-19 10:20:00,40.2,40.21,40.12,40.18,7800.0,27.9878,27.9947,27.9321,27.9739,7800.0
2011-04-19 10:25:00,40.18,40.18,40.07,40.08,5900.0,27.9739,27.9739,27.8973,27.9042,5900.0
2011-04-19 10:30:00,40.07,40.08,40.03,40.03,8200.0,27.8973,27.9042,27.8694,27.8694,8200.0
2011-04-19 10:35:00,40.06,40.08,40.04,40.07,5200.0,27.8903,27.9042,27.8764,27.8973,5200.0
2011-04-19 10:40:00,40.06,40.12,40.02,40.11,8700.0,27.8903,27.9321,27.8625,27.9251,8700.0
2011-04-19 10:45:00,40.11,40.14,40.07,40.14,17700.0,27.9251,27.946,27.8973,27.946,17700.0
2011-04-19 10:50:00,40.15,40.18,40.1,40.11,9900.0,27.953,27.9739,27.9182,27.9251,9900.0
2011-04-19 10:55:00,40.12,40.14,40.09,40.09,7700.0,27.9321,27.946,27.9112,27.9112,7700.0
2011-04-19 11:00:00,40.08,40.09,40.0,40.0,19300.0,27.9042,27.9112,27.8485,27.8485,19300.0
2011-04-19 11:05:00,40.03,40.03,39.98,40.01,15300.0,27.8694,27.8694,27.8346,27.8555,15300.0
2011-04-19 11:10:00,40.02,40.02,39.96,39.98,14700.0,27.8625,27.8625,27.8207,27.8346,14700.0
2011-04-19 11:15:00,39.97,40.03,39.97,40.0,9200.0,27.8277,27.8694,27.8277,27.8485,9200.0
2011-04-19 11:20:00,40.0,40.0,39.96,39.97,7400.0,27.8485,27.8485,27.8207,27.8277,7400.0
2011-04-19 11:25:00,39.98,39.98,39.92,39.94,11700.0,27.8346,27.8346,27.7928,27.8068,11700.0
2011-04-19 11:30:00,39.94,40.0,39.94,40.0,7900.0,27.8068,27.8485,27.8068,27.8485,7900.0
2011-04-19 11:35:00,40.0,40.01,39.96,39.99,10300.0,27.8485,27.8555,27.8207,27.8416,10300.0
2011-04-19 11:40:00,39.98,40.03,39.9,40.03,19600.0,27.8346,27.8694,27.7789,27.8694,19600.0
2011-04-19 11:45:00,40.04,40.05,39.9,39.9,7500.0,27.8764,27.8833,27.7789,27.7789,7500.0
2011-04-19 11:50:00,39.89,40.04,39.89,40.0,9000.0,27.772,27.8764,27.772,27.8485,9000.0
2011-04-19 11:55:00,39.98,39.99,39.94,39.95,10000.0,27.8346,27.8416,27.8068,27.8137,10000.0
2011-04-19 12:00:00,39.95,39.96,39.87,39.89,10100.0,27.8137,27.8207,27.758,27.772,10100.0
2011-04-19 12:05:00,39.89,39.89,39.79,39.84,6000.0,27.772,27.772,27.7023,27.7371,6000.0
2011-04-19 12:10:00,39.86,39.97,39.86,39.95,18300.0,27.7511,27.8277,27.7511,27.8137,18300.0
2011-04-19 12:15:00,39.95,39.97,39.93,39.96,3400.0,27.8137,27.8277,27.7998,27.8207,3400.0
2011-04-19 12:20:00,39.95,39.96,39.88,39.88,5300.0,27.8137,27.8207,27.765,27.765,5300.0
2011-04-19 12:25:00,39.88,39.9,39.82,39.85,5200.0,27.765,27.7789,27.7232,27.7441,5200.0
2011-04-19 12:30:00,39.87,39.91,39.85,39.91,2700.0,27.758,27.7859,27.7441,27.7859,2700.0
2011-04-19 12:35:00,39.91,39.93,39.91,39.93,3100.0,27.7859,27.7998,27.7859,27.7998,3100.0
2011-04-19 12:40:00,39.93,39.93,39.9,39.9,4800.0,27.7998,27.7998,27.7789,27.7789,4800.0
2011-04-19 12:45:00,39.9,39.91,39.86,39.87,5400.0,27.7789,27.7859,27.7511,27.758,5400.0
2011-04-19 12:50:00,39.87,39.93,39.82,39.93,13800.0,27.758,27.7998,27.7232,27.7998,13800.0
2011-04-19 12:55:00,39.93,39.94,39.9,39.9,4800.0,27.7998,27.8068,27.7789,27.7789,4800.0
2011-04-19 13:00:00,39.9,39.93,39.89,39.91,5200.0,27.7789,27.7998,27.772,27.7859,5200.0
2011-04-19 13:05:00,39.92,39.97,39.92,39.97,6700.0,27.7928,27.8277,27.7928,27.8277,6700.0
2011-04-19 13:10:00,39.95,40.02,39.94,40.01,21100.0,27.8137,27.8625,27.8068,27.8555,21100.0
2011-04-19 13:15:00,40.02,40.04,39.99,40.04,6800.0,27.8625,27.8764,27.8416,27.8764,6800.0
2011-04-19 13:20:00,40.04,40.06,40.02,40.03,8300.0,27.8764,27.8903,27.8625,27.8694,8300.0
2011-04-19 13:25:00,40.03,40.04,40.02,40.02,13400.0,27.8694,27.8764,27.8625,27.8625,13400.0
2011-04-19 13:30:00,40.02,40.03,40.0,40.02,14800.0,27.8625,27.8694,27.8485,27.8625,14800.0
2011-04-19 13:35:00,40.0,40.02,39.97,39.98,12000.0,27.8485,27.8625,27.8277,27.8346,12000.0
2011-04-19 13:40:00,39.99,40.03,39.99,40.02,21500.0,27.8416,27.8694,27.8416,27.8625,21500.0
2011-04-19 13:45:00,40.01,40.06,40.01,40.06,14200.0,27.8555,27.8903,27.8555,27.8903,14200.0
2011-04-19 13:50:00,40.05,40.06,40.0,40.03,7100.0,27.8833,27.8903,27.8485,27.8694,7100.0
2011-04-19 13:55:00,40.04,40.04,39.97,39.99,3000.0,27.8764,27.8764,27.8277,27.8416,3000.0
2011-04-19 14:00:00,39.99,40.01,39.98,39.98,5500.0,27.8416,27.8555,27.8346,27.8346,5500.0
2011-04-19 14:05:00,39.98,39.98,39.92,39.93,4600.0,27.8346,27.8346,27.7928,27.7998,4600.0
2011-04-19 14:10:00,39.93,39.95,39.93,39.95,4900.0,27.7998,27.8137,27.7998,27.8137,4900.0
2011-04-19 14:15:00,39.95,40.0,39.95,40.0,13400.0,27.8137,27.8485,27.8137,27.8485,13400.0
2011-04-19 14:20:00,40.0,40.01,39.97,39.97,10600.0,27.8485,27.8555,27.8277,27.8277,10600.0
2011-04-19 14:25:00,39.98,39.99,39.97,39.98,7600.0,27.8346,27.8416,27.8277,27.8346,7600.0
2011-04-19 14:30:00,39.97,40.05,39.95,40.02,18200.0,27.8277,27.8833,27.8137,27.8625,18200.0
2011-04-19 14:35:00,40.03,40.04,39.98,39.99,8600.0,27.8694,27.8764,27.8346,27.8416,8600.0
2011-04-19 14:40:00,39.99,40.02,39.97,40.02,6400.0,27.8416,27.8625,27.8277,27.8625,6400.0
2011-04-19 14:45:00,40.02,40.04,39.96,39.96,17400.0,27.8625,27.8764,27.8207,27.8207,17400.0
2011-04-19 14:50:00,39.97,39.97,39.92,39.96,5200.0,27.8277,27.8277,27.7928,27.8207,5200.0
2011-04-19 14:55:00,39.97,39.98,39.91,39.91,7700.0,27.8277,27.8346,27.7859,27.7859,7700.0
2011-04-19 15:00:00,39.92,39.96,39.91,39.96,9600.0,27.7928,27.8207,27.7859,27.8207,9600.0
2011-04-19 15:05:00,39.96,40.01,39.94,39.97,9400.0,27.8207,27.8555,27.8068,27.8277,9400.0
2011-04-19 15:10:00,39.97,39.99,39.94,39.99,7100.0,27.8277,27.8416,27.8068,27.8416,7100.0
2011-04-19 15:15:00,39.99,40.02,39.95,39.95,7700.0,27.8416,27.8625,27.8137,27.8137,7700.0
2011-04-19 15:20:00,39.94,39.96,39.91,39.91,10600.0,27.8068,27.8207,27.7859,27.7859,10600.0
2011-04-19 15:25:00,39.89,39.91,39.87,39.88,14500.0,27.772,27.7859,27.758,27.765,14500.0
2011-04-19 15:30:00,39.88,39.88,39.78,39.85,24800.0,27.765,27.765,27.6954,27.7441,24800.0
2011-04-19 15:35:00,39.85,39.89,39.85,39.89,27000.0,27.7441,27.772,27.7441,27.772,27000.0
2011-04-19 15:40:00,39.88,39.9,39.85,39.89,22100.0,27.765,27.7789,27.7441,27.772,22100.0
2011-04-19 15:45:00,39.9,39.94,39.89,39.93,48000.0,27.7789,27.8068,27.772,27.7998,48000.0
2011-04-19 15:50:00,39.94,39.99,39.93,39.96,48400.0,27.8068,27.8416,27.7998,27.8207,48400.0
2011-04-19 15:55:00,39.96,39.98,39.91,39.93,57900.0,27.8207,27.8346,27.7859,27.7998,57900.0
2011-04-20 09:30:00,40.42,40.55,40.42,40.51,9000.0,28.1409,28.2315,28.1409,28.2036,9000.0
2011-04-20 09:35:00,40.5,40.52,40.48,40.52,3300.0,28.1966,28.2106,28.1827,28.2106,3300.0
2011-04-20 09:40:00,40.5,40.53,40.44,40.44,22900.0,28.1966,28.2175,28.1549,28.1549,22900.0
2011-04-20 09:45:00,40.46,40.52,40.44,40.48,11700.0,28.1688,28.2106,28.1549,28.1827,11700.0
2011-04-20 09:50:00,40.5,40.53,40.35,40.44,12900.0,28.1966,28.2175,28.0922,28.1549,12900.0
2011-04-20 09:55:00,40.44,40.49,40.44,40.49,4900.0,28.1549,28.1897,28.1549,28.1897,4900.0
2011-04-20 10:00:00,40.49,40.57,40.36,40.51,12300.0,28.1897,28.2454,28.0992,28.2036,12300.0
2011-04-20 10:05:00,40.51,40.62,40.49,40.62,17400.0,28.2036,28.2802,28.1897,28.2802,17400.0
2011-04-20 10:10:00,40.62,40.73,40.6,40.7,15000.0,28.2802,28.3568,28.2663,28.3359,15000.0
2011-04-20 10:15:00,40.69,40.73,40.65,40.66,6900.0,28.3289,28.3568,28.3011,28.308,6900.0
2011-04-20 10:20:00,40.65,40.66,40.62,40.63,7000.0,28.3011,28.308,28.2802,28.2872,7000.0
2011-04-20 10:25:00,40.64,40.68,40.63,40.66,5200.0,28.2941,28.322,28.2872,28.308,5200.0
2011-04-20 10:30:00,40.68,40.68,40.65,40.68,1000.0,28.322,28.322,28.3011,28.322,1000.0
2011-04-20 10:35:00,40.67,40.68,40.62,40.65,9600.0,28.315,28.322,28.2802,28.3011,9600.0
2011-04-20 10:40:00,40.65,40.66,40.58,40.59,3300.0,28.3011,28.308,28.2523,28.2593,3300.0
2011-04-20 10:45:00,40.58,40.67,40.58,40.61,6400.0,28.2523,28.315,28.2523,28.2732,6400.0
2011-04-20 10:50:00,40.63,40.63,40.57,40.57,7600.0,28.2872,28.2872,28.2454,28.2454,7600.0
2011-04-20 10:55:00,40.55,40.64,40.52,40.55,25500.0,28.2315,28.2941,28.2106,28.2315,25500.0
2011-04-20 11:00:00,40.56,40.63,40.54,40.55,25100.0,28.2384,28.2872,28.2245,28.2315,25100.0
2011-04-20 11:05:00,40.54,40.55,40.44,40.45,32600.0,28.2245,28.2315,28.1549,28.1618,32600.0
2011-04-20 11:10:00,40.47,40.49,40.37,40.41,12300.0,28.1758,28.1897,28.1061,28.134,12300.0
2011-04-20 11:15:00,40.42,40.48,40.38,40.46,19700.0,28.1409,28.1827,28.1131,28.1688,19700.0
2011-04-20 11:20:00,40.46,40.53,40.46,40.5,9700.0,28.1688,28.2175,28.1688,28.1966,9700.0
2011-04-20 11:25:00,40.51,40.57,40.49,40.57,7700.0,28.2036,28.2454,28.1897,28.2454,7700.0
2011-04-20 11:30:00,40.56,40.58,40.54,40.58,4900.0,28.2384,28.2523,28.2245,28.2523,4900.0
2011-04-20 11:35:00,40.6,40.63,40.59,40.63,4500.0,28.2663,28.2872,28.2593,28.2872,4500.0
2011-04-20 11:40:00,40.64,40.65,40.64,40.64,1600.0,28.2941,28.3011,28.2941,28.2941,1600.0
2011-04-20 11:45:00,40.64,40.65,40.61,40.65,3400.0,28.2941,28.3011,28.2732,28.3011,3400.0
2011-04-20 11:50:00,40.65,40.7,40.65,40.7,7200.0,28.3011,28.3359,28.3011,28.3359,7200.0
2011-04-20 11:55:00,40.71,40.73,40.69,40.71,1900.0,28.3428,28.3568,28.3289,28.3428,1900.0
2011-04-20 12:00:00,40.69,40.69,40.61,40.65,12200.0,28.3289,28.3289,28.2732,28.3011,12200.0
2011-04-20 12:05:00,40.64,40.7,40.62,40.69,30500.0,28.2941,28.3359,28.2802,28.3289,30500.0
2011-04-20 12:10:00,40.68,40.68,40.58,40.6,7600.0,28.322,28.322,28.2523,28.2663,7600.0
2011-04-20 12:15:00,40.61,40.62,40.6,40.6,2800.0,28.2732,28.2802,28.2663,28.2663,2800.0
2011-04-20 12:20:00,40.6,40.63,40.6,40.63,1700.0,28.2663,28.2872,28.2663,28.2872,1700.0
2011-04-20 12:25:00,40.63,40.67,40.63,40.64,3100.0,28.2872,28.315,28.2872,28.2941,3100.0
2011-04-20 12:30:00,40.64,40.65,40.62,40.65,2500.0,28.2941,28.3011,28.2802,28.3011,2500.0
2011-04-20 12:35:00,40.63,40.64,40.6,40.64,6200.0,28.2872,28.2941,28.2663,28.2941,6200.0
2011-04-20 12:40:00,40.65,40.65,40.63,40.65,5500.0,28.3011,28.3011,28.2872,28.3011,5500.0
2011-04-20 12:45:00,40.64,40.68,40.64,40.64,9500.0,28.2941,28.322,28.2941,28.2941,9500.0
2011-04-20 12:50:00,40.65,40.66,40.65,40.65,6100.0,28.3011,28.308,28.3011,28.3011,6100.0
2011-04-20 12:55:00,40.65,40.67,40.65,40.67,1800.0,28.3011,28.315,28.3011,28.315,1800.0
2011-04-20 13:00:00,40.67,40.67,40.61,40.61,5500.0,28.315,28.315,28.2732,28.2732,5500.0
2011-04-20 13:05:00,40.63,40.65,40.61,40.62,1700.0,28.2872,28.3011,28.2732,28.2802,1700.0
2011-04-20 13:10:00,40.62,40.65,40.58,40.58,2100.0,28.2802,28.3011,28.2523,28.2523,2100.0
2011-04-20 13:15:00,40.58,40.6,40.55,40.56,29200.0,28.2523,28.2663,28.2315,28.2384,29200.0
2011-04-20 13:20:00,40.58,40.58,40.52,40.53,9800.0,28.2523,28.2523,28.2106,28.2175,9800.0
2011-04-20 13:25:00,40.53,40.53,40.48,40.49,9000.0,28.2175,28.2175,28.1827,28.1897,9000.0
2011-04-20 13:30:00,40.48,40.5,40.47,40.49,4700.0,28.1827,28.1966,28.1758,28.1897,4700.0
2011-04-20 13:35:00,40.48,40.5,40.47,40.5,4000.0,28.1827,28.1966,28.1758,28.1966,4000.0
2011-04-20 13:40:00,40.5,40.5,40.48,40.49,8000.0,28.1966,28.1966,28.1827,28.1897,8000.0
2011-04-20 13:45:00,40.48,40.51,40.48,40.48,8700.0,28.1827,28.2036,28.1827,28.1827,8700.0
2011-04-20 13:50:00,40.48,40.5,40.46,40.49,9900.0,28.1827,28.1966,28.1688,28.1897,9900.0
2011-04-20 13:55:00,40.49,40.5,40.45,40.48,6400.0,28.1897,28.1966,28.1618,28.1827,6400.0
2011-04-20 14:00:00,40.5,40.5,40.47,40.49,5600.0,28.1966,28.1966,28.1758,28.1897,5600.0
2011-04-20 14:05:00,40.49,40.52,40.48,40.5,5900.0,28.1897,28.2106,28.1827,28.1966,5900.0
2011-04-20 14:10:00,40.5,40.58,40.5,40.57,9700.0,28.1966,28.2523,28.1966,28.2454,9700.0
2011-04-20 14:15:00,40.57,40.6,40.57,40.6,6500.0,28.2454,28.2663,28.2454,28.2663,6500.0
2011-04-20 14:20:00,40.59,40.6,40.58,40.58,8600.0,28.2593,28.2663,28.2523,28.2523,8600.0
2011-04-20 14:25:00,40.59,40.68,40.59,40.68,18800.0,28.2593,28.322,28.2593,28.322,18800.0
2011-04-20 14:30:00,40.68,40.72,40.68,40.72,13900.0,28.322,28.3498,28.322,28.3498,13900.0
2011-04-20 14:35:00,40.73,40.76,40.71,40.72,14100.0,28.3568,28.3777,28.3428,28.3498,14100.0
2011-04-20 14:40:00,40.71,40.73,40.71,40.73,5600.0,28.3428,28.3568,28.3428,28.3568,5600.0
2011-04-20 14:45:00,40.72,40.75,40.72,40.75,7300.0,28.3498,28.3707,28.3498,28.3707,7300.0
2011-04-20 14:50:00,40.74,40.75,40.73,40.73,8200.0,28.3637,28.3707,28.3568,28.3568,8200.0
2011-04-20 14:55:00,40.74,40.75,40.73,40.74,8800.0,28.3637,28.3707,28.3568,28.3637,8800.0
2011-04-20 15:00:00,40.73,40.75,40.73,40.73,16500.0,28.3568,28.3707,28.3568,28.3568,16500.0
2011-04-20 15:05:00,40.74,40.74,40.72,40.72,19400.0,28.3637,28.3637,28.3498,28.3498,19400.0
2011-04-20 15:10:00,40.73,40.76,40.73,40.75,10000.0,28.3568,28.3777,28.3568,28.3707,10000.0
2011-04-20 15:15:00,40.76,40.82,40.76,40.82,13500.0,28.3777,28.4194,28.3777,28.4194,13500.0
2011-04-20 15:20:00,40.81,40.83,40.77,40.83,17100.0,28.4125,28.4264,28.3846,28.4264,17100.0
2011-04-20 15:25:00,40.82,40.9,40.81,40.9,15200.0,28.4194,28.4751,28.4125,28.4751,15200.0
2011-04-20 15:30:00,40.9,40.94,40.89,40.92,12800.0,28.4751,28.503,28.4682,28.4891,12800.0
2011-04-20 15:35:00,40.93,40.94,40.91,40.94,20700.0,28.496,28.503,28.4821,28.503,20700.0
2011-04-20 15:40:00,40.94,40.98,40.94,40.94,25100.0,28.503,28.5308,28.503,28.503,25100.0
2011-04-20 15:45:00,40.94,40.96,40.91,40.91,25900.0,28.503,28.5169,28.4821,28.4821,25900.0
2011-04-20 15:50:00,40.92,40.95,40.91,40.93,32100.0,28.4891,28.5099,28.4821,28.496,32100.0
2011-04-20 15:55:00,40.93,40.97,40.93,40.95,48400.0,28.496,28.5239,28.496,28.5099,48400.0
2011-04-21 09:30:00,41.21,41.21,40.9,40.99,11200.0,28.691,28.691,28.4751,28.5378,11200.0
2011-04-21 09:35:00,40.98,41.08,40.98,41.05,3700.0,28.5308,28.6004,28.5308,28.5796,3700.0
2011-04-21 09:40:00,41.04,41.04,40.9,41.01,7600.0,28.5726,28.5726,28.4751,28.5517,7600.0
2011-04-21 09:45:00,41.01,41.02,40.92,41.01,6400.0,28.5517,28.5587,28.4891,28.5517,6400.0
2011-04-21 09:50:00,41.01,41.14,41.01,41.13,6900.0,28.5517,28.6422,28.5517,28.6353,6900.0
2011-04-21 09:55:00,41.13,41.21,41.07,41.13,17700.0,28.6353,28.691,28.5935,28.6353,17700.0
2011-04-21 10:00:00,41.1,41.14,40.94,41.06,15300.0,28.6144,28.6422,28.503,28.5865,15300.0
2011-04-21 10:05:00,41.09,41.12,41.03,41.11,9700.0,28.6074,28.6283,28.5656,28.6213,9700.0
2011-04-21 10:10:00,41.09,41.11,41.06,41.09,2900.0,28.6074,28.6213,28.5865,28.6074,2900.0
2011-04-21 10:15:00,41.08,41.15,41.06,41.13,6200.0,28.6004,28.6492,28.5865,28.6353,6200.0
2011-04-21 10:20:00,41.14,41.25,41.14,41.23,3500.0,28.6422,28.7188,28.6422,28.7049,3500.0
2011-04-21 10:25:00,41.23,41.24,41.2,41.24,2200.0,28.7049,28.7118,28.684,28.7118,2200.0
2011-04-21 10:30:00,41.23,41.23,41.12,41.13,7100.0,28.7049,28.7049,28.6283,28.6353,7100.0
2011-04-21 10:35:00,41.13,41.17,41.1,41.11,6400.0,28.6353,28.6631,28.6144,28.6213,6400.0
2011-04-21 10:40:00,41.12,41.21,41.12,41.21,3400.0,28.6283,28.691,28.6283,28.691,3400.0
2011-04-21 10:45:00,41.21,41.29,41.21,41.23,15100.0,28.691,28.7467,28.691,28.7049,15100.0
2011-04-21 10:50:00,41.24,41.4,41.24,41.38,16300.0,28.7118,28.8232,28.7118,28.8093,16300.0
2011-04-21 10:55:00,41.37,41.47,41.36,41.45,16800.0,28.8024,28.872,28.7954,28.858,16800.0
2011-04-21 11:00:00,41.45,41.45,41.33,41.34,5100.0,28.858,28.858,28.7745,28.7815,5100.0
2011-04-21 11:05:00,41.34,41.4,41.28,41.37,11100.0,28.7815,28.8232,28.7397,28.8024,11100.0
2011-04-21 11:10:00,41.37,41.5,41.33,41.48,25900.0,28.8024,28.8929,28.7745,28.8789,25900.0
2011-04-21 11:15:00,41.48,41.49,41.46,41.47,11600.0,28.8789,28.8859,28.865,28.872,11600.0
2011-04-21 11:20:00,41.46,41.47,41.43,41.44,7300.0,28.865,28.872,28.8441,28.8511,7300.0
2011-04-21 11:25:00,41.44,41.59,41.44,41.59,7900.0,28.8511,28.9555,28.8511,28.9555,7900.0
2011-04-21 11:30:00,41.58,41.59,41.45,41.45,9800.0,28.9486,28.9555,28.858,28.858,9800.0
2011-04-21 11:35:00,41.44,41.49,41.44,41.49,3600.0,28.8511,28.8859,28.8511,28.8859,3600.0
2011-04-21 11:40:00,41.48,41.5,41.48,41.5,1300.0,28.8789,28.8929,28.8789,28.8929,1300.0
2011-04-21 11:45:00,41.5,41.5,41.45,41.49,10900.0,28.8929,28.8929,28.858,28.8859,10900.0
2011-04-21 11:50:00,41.52,41.55,41.49,41.55,7200.0,28.9068,28.9277,28.8859,28.9277,7200.0
2011-04-21 11:55:00,41.55,41.6,41.53,41.59,4300.0,28.9277,28.9625,28.9137,28.9555,4300.0
2011-04-21 12:00:00,41.59,41.59,41.52,41.53,4400.0,28.9555,28.9555,28.9068,28.9137,4400.0
2011-04-21 12:05:00,41.53,41.55,41.52,41.55,5000.0,28.9137,28.9277,28.9068,28.9277,5000.0
2011-04-21 12:10:00,41.54,41.58,41.54,41.56,2600.0,28.9207,28.9486,28.9207,28.9346,2600.0
2011-04-21 12:15:00,41.57,41.59,41.56,41.59,4000.0,28.9416,28.9555,28.9346,28.9555,4000.0
2011-04-21 12:20:00,41.58,41.59,41.57,41.58,2300.0,28.9486,28.9555,28.9416,28.9486,2300.0
2011-04-21 12:25:00,41.58,41.63,41.57,41.61,4400.0,28.9486,28.9834,28.9416,28.9694,4400.0
2011-04-21 12:30:00,41.61,41.61,41.55,41.56,7400.0,28.9694,28.9694,28.9277,28.9346,7400.0
2011-04-21 12:35:00,41.56,41.56,41.54,41.54,2200.0,28.9346,28.9346,28.9207,28.9207,2200.0
2011-04-21 12:40:00,41.52,41.57,41.5,41.56,5400.0,28.9068,28.9416,28.8929,28.9346,5400.0
2011-04-21 12:45:00,41.56,41.58,41.56,41.58,1600.0,28.9346,28.9486,28.9346,28.9486,1600.0
2011-04-21 12:50:00,41.59,41.6,41.56,41.56,2400.0,28.9555,28.9625,28.9346,28.9346,2400.0
2011-04-21 12:55:00,41.56,41.56,41.52,41.52,3600.0,28.9346,28.9346,28.9068,28.9068,3600.0
2011-04-21 13:00:00,41.52,41.53,41.5,41.5,2500.0,28.9068,28.9137,28.8929,28.8929,2500.0
2011-04-21 13:05:00,41.5,41.51,41.47,41.51,4900.0,28.8929,28.8998,28.872,28.8998,4900.0
2011-04-21 13:10:00,41.51,41.52,41.5,41.52,5100.0,28.8998,28.9068,28.8929,28.9068,5100.0
2011-04-21 13:15:00,41.52,41.52,41.48,41.5,3600.0,28.9068,28.9068,28.8789,28.8929,3600.0
2011-04-21 13:20:00,41.49,41.49,41.44,41.44,2700.0,28.8859,28.8859,28.8511,28.8511,2700.0
2011-04-21 13:25:00,41.43,41.43,41.41,41.41,3100.0,28.8441,28.8441,28.8302,28.8302,3100.0
2011-04-21 13:30:00,41.42,41.42,41.38,41.38,4600.0,28.8372,28.8372,28.8093,28.8093,4600.0
2011-04-21 13:35:00,41.38,41.39,41.35,41.35,2000.0,28.8093,28.8163,28.7884,28.7884,2000.0
2011-04-21 13:40:00,41.34,41.38,41.31,41.33,8300.0,28.7815,28.8093,28.7606,28.7745,8300.0
2011-04-21 13:45:00,41.34,41.36,41.33,41.36,2300.0,28.7815,28.7954,28.7745,28.7954,2300.0
2011-04-21 13:50:00,41.36,41.37,41.36,41.37,1800.0,28.7954,28.8024,28.7954,28.8024,1800.0
2011-04-21 13:55:00,41.38,41.39,41.34,41.37,4500.0,28.8093,28.8163,28.7815,28.8024,4500.0
2011-04-21 14:00:00,41.35,41.36,41.35,41.36,4000.0,28.7884,28.7954,28.7884,28.7954,4000.0
2011-04-21 14:05:00,41.36,41.39,41.35,41.38,4100.0,28.7954,28.8163,28.7884,28.8093,4100.0
2011-04-21 14:10:00,41.38,41.42,41.37,41.41,4300.0,28.8093,28.8372,28.8024,28.8302,4300.0
2011-04-21 14:15:00,41.42,41.43,41.4,41.41,6400.0,28.8372,28.8441,28.8232,28.8302,6400.0
2011-04-21 14:20:00,41.42,41.44,41.42,41.43,5000.0,28.8372,28.8511,28.8372,28.8441,5000.0
2011-04-21 14:25:00,41.44,41.44,41.4,41.41,9300.0,28.8511,28.8511,28.8232,28.8302,9300.0
2011-04-21 14:30:00,41.44,41.45,41.39,41.39,4000.0,28.8511,28.858,28.8163,28.8163,4000.0
2011-04-21 14:35:00,41.4,41.43,41.4,41.43,3400.0,28.8232,28.8441,28.8232,28.8441,3400.0
2011-04-21 14:40:00,41.43,41.44,41.42,41.43,5000.0,28.8441,28.8511,28.8372,28.8441,5000.0
2011-04-21 14:45:00,41.44,41.45,41.43,41.44,4900.0,28.8511,28.858,28.8441,28.8511,4900.0
2011-04-21 14:50:00,41.43,41.44,41.38,41.39,6500.0,28.8441,28.8511,28.8093,28.8163,6500.0
2011-04-21 14:55:00,41.39,41.39,41.3,41.32,8700.0,28.8163,28.8163,28.7536,28.7675,8700.0
2011-04-21 15:00:00,41.33,41.36,41.32,41.36,5100.0,28.7745,28.7954,28.7675,28.7954,5100.0
2011-04-21 15:05:00,41.36,41.39,41.36,41.39,2800.0,28.7954,28.8163,28.7954,28.8163,2800.0
2011-04-21 15:10:00,41.39,41.42,41.39,41.41,7700.0,28.8163,28.8372,28.8163,28.8302,7700.0
2011-04-21 15:15:00,41.41,41.45,41.4,41.43,9300.0,28.8302,28.858,28.8232,28.8441,9300.0
2011-04-21 15:20:00,41.41,41.46,41.4,41.45,14100.0,28.8302,28.865,28.8232,28.858,14100.0
2011-04-21 15:25:00,41.45,41.47,41.45,41.47,10700.0,28.858,28.872,28.858,28.872,10700.0
2011-04-21 15:30:00,41.46,41.5,41.46,41.49,15300.0,28.865,28.8929,28.865,28.8859,15300.0
2011-04-21 15:35:00,41.49,41.51,41.48,41.5,19600.0,28.8859,28.8998,28.8789,28.8929,19600.0
2011-04-21 15:40:00,41.5,41.52,41.46,41.48,20200.0,28.8929,28.9068,28.865,28.8789,20200.0
2011-04-21 15:45:00,41.49,41.55,41.48,41.55,25100.0,28.8859,28.9277,28.8789,28.9277,25100.0
2011-04-21 15:50:00,41.55,41.56,41.5,41.52,22000.0,28.9277,28.9346,28.8929,28.9068,22000.0
2011-04-21 15:55:00,41.52,41.54,41.5,41.53,36900.0,28.9068,28.9207,28.8929,28.9137,36900.0
2011-04-25 09:30:00,41.55,41.66,41.46,41.46,8100.0,28.9277,29.0043,28.865,28.865,8100.0
2011-04-25 09:35:00,41.47,41.5,41.38,41.4,10300.0,28.872,28.8929,28.8093,28.8232,10300.0
2011-04-25 09:40:00,41.45,41.58,41.4,41.48,15200.0,28.858,28.9486,28.8232,28.8789,15200.0
2011-04-25 09:45:00,41.45,41.59,41.45,41.55,13400.0,28.858,28.9555,28.858,28.9277,13400.0
2011-04-25 09:50:00,41.56,41.62,41.53,41.58,16400.0,28.9346,28.9764,28.9137,28.9486,16400.0
2011-04-25 09:55:00,41.57,41.7,41.57,41.68,11800.0,28.9416,29.0321,28.9416,29.0182,11800.0
2011-04-25 10:00:00,41.68,41.69,41.52,41.57,22900.0,29.0182,29.0251,28.9068,28.9416,22900.0
2011-04-25 10:05:00,41.55,41.55,41.44,41.48,17800.0,28.9277,28.9277,28.8511,28.8789,17800.0
2011-04-25 10:10:00,41.48,41.51,41.43,41.51,11600.0,28.8789,28.8998,28.8441,28.8998,11600.0
2011-04-25 10:15:00,41.54,41.56,41.47,41.47,7100.0,28.9207,28.9346,28.872,28.872,7100.0
2011-04-25 10:20:00,41.45,41.45,41.27,41.3,19600.0,28.858,28.858,28.7327,28.7536,19600.0
2011-04-25 10:25:00,41.28,41.4,41.25,41.4,9100.0,28.7397,28.8232,28.7188,28.8232,9100.0
2011-04-25 10:30:00,41.39,41.49,41.39,41.49,2500.0,28.8163,28.8859,28.8163,28.8859,2500.0
2011-04-25 10:35:00,41.47,41.47,41.34,41.36,6300.0,28.872,28.872,28.7815,28.7954,6300.0
2011-04-25 10:40:00,41.39,41.41,41.35,41.38,10600.0,28.8163,28.8302,28.7884,28.8093,10600.0
2011-04-25 10:45:00,41.39,41.39,41.26,41.34,23100.0,28.8163,28.8163,28.7258,28.7815,23100.0
2011-04-25 10:50:00,41.33,41.34,41.29,41.32,8200.0,28.7745,28.7815,28.7467,28.7675,8200.0
2011-04-25 10:55:00,41.32,41.46,41.31,41.46,17200.0,28.7675,28.865,28.7606,28.865,17200.0
2011-04-25 11:00:00,41.43,41.46,41.4,41.45,8100.0,28.8441,28.865,28.8232,28.858,8100.0
2011-04-25 11:05:00,41.43,41.43,41.37,41.4,10400.0,28.8441,28.8441,28.8024,28.8232,10400.0
2011-04-25 11:10:00,41.4,41.4,41.3,41.33,4600.0,28.8232,28.8232,28.7536,28.7745,4600.0
2011-04-25 11:15:00,41.33,41.38,41.33,41.35,4100.0,28.7745,28.8093,28.7745,28.7884,4100.0
2011-04-25 11:20:00,41.35,41.38,41.34,41.37,6400.0,28.7884,28.8093,28.7815,28.8024,6400.0
2011-04-25 11:25:00,41.37,41.43,41.37,41.43,6700.0,28.8024,28.8441,28.8024,28.8441,6700.0
2011-04-25 11:30:00,41.45,41.5,41.44,41.5,9900.0,28.858,28.8929,28.8511,28.8929,9900.0
2011-04-25 11:35:00,41.49,41.57,41.49,41.57,9300.0,28.8859,28.9416,28.8859,28.9416,9300.0
2011-04-25 11:40:00,41.56,41.61,41.56,41.59,8300.0,28.9346,28.9694,28.9346,28.9555,8300.0
2011-04-25 11:45:00,41.59,41.6,41.55,41.56,10700.0,28.9555,28.9625,28.9277,28.9346,10700.0
2011-04-25 11:50:00,41.55,41.56,41.5,41.55,3800.0,28.9277,28.9346,28.8929,28.9277,3800.0
2011-04-25 11:55:00,41.54,41.69,41.54,41.65,9000.0,28.9207,29.0251,28.9207,28.9973,9000.0
2011-04-25 12:00:00,41.65,41.69,41.62,41.69,29300.0,28.9973,29.0251,28.9764,29.0251,29300.0
2011-04-25 12:05:00,41.69,41.73,41.68,41.71,12400.0,29.0251,29.053,29.0182,29.0391,12400.0
2011-04-25 12:10:00,41.71,41.75,41.7,41.73,16000.0,29.0391,29.0669,29.0321,29.053,16000.0
2011-04-25 12:15:00,41.73,41.73,41.66,41.69,6900.0,29.053,29.053,29.0043,29.0251,6900.0
2011-04-25 12:20:00,41.7,41.71,41.62,41.65,8800.0,29.0321,29.0391,28.9764,28.9973,8800.0
2011-04-25 12:25:00,41.66,41.67,41.61,41.63,8100.0,29.0043,29.0112,28.9694,28.9834,8100.0
2011-04-25 12:30:00,41.63,41.64,41.61,41.63,5600.0,28.9834,28.9903,28.9694,28.9834,5600.0
2011-04-25 12:35:00,41.63,41.64,41.62,41.63,3800.0,28.9834,28.9903,28.9764,28.9834,3800.0
2011-04-25 12:40:00,41.64,41.65,41.6,41.6,4000.0,28.9903,28.9973,28.9625,28.9625,4000.0
2011-04-25 12:45:00,41.6,41.62,41.59,41.62,5300.0,28.9625,28.9764,28.9555,28.9764,5300.0
2011-04-25 12:50:00,41.62,41.64,41.59,41.61,14900.0,28.9764,28.9903,28.9555,28.9694,14900.0
2011-04-25 12:55:00,41.61,41.61,41.59,41.61,4700.0,28.9694,28.9694,28.9555,28.9694,4700.0
2011-04-25 13:00:00,41.61,41.62,41.57,41.57,4100.0,28.9694,28.9764,28.9416,28.9416,4100.0
2011-04-25 13:05:00,41.56,41.58,41.56,41.58,2500.0,28.9346,28.9486,28.9346,28.9486,2500.0
2011-04-25 13:10:00,41.58,41.6,41.58,41.58,4600.0,28.9486,28.9625,28.9486,28.9486,4600.0
2011-04-25 13:15:00,41.59,41.59,41.57,41.58,900.0,28.9555,28.9555,28.9416,28.9486,900.0
2011-04-25 13:20:00,41.58,41.58,41.56,41.56,2800.0,28.9486,28.9486,28.9346,28.9346,2800.0
2011-04-25 13:25:00,41.56,41.56,41.53,41.54,6100.0,28.9346,28.9346,28.9137,28.9207,6100.0
2011-04-25 13:30:00,41.55,41.57,41.54,41.56,3900.0,28.9277,28.9416,28.9207,28.9346,3900.0
2011-04-25 13:35:00,41.56,41.59,41.56,41.58,4900.0,28.9346,28.9555,28.9346,28.9486,4900.0
2011-04-25 13:40:00,41.57,41.58,41.53,41.54,3900.0,28.9416,28.9486,28.9137,28.9207,3900.0
2011-04-25 13:45:00,41.53,41.53,41.49,41.49,3500.0,28.9137,28.9137,28.8859,28.8859,3500.0
2011-04-25 13:50:00,41.5,41.55,41.47,41.55,9400.0,28.8929,28.9277,28.872,28.9277,9400.0
2011-04-25 13:55:00,41.53,41.61,41.49,41.61,10900.0,28.9137,28.9694,28.8859,28.9694,10900.0
2011-04-25 14:00:00,41.62,41.64,41.61,41.62,7200.0,28.9764,28.9903,28.9694,28.9764,7200.0
2011-04-25 14:05:00,41.63,41.64,41.59,41.61,6600.0,28.9834,28.9903,28.9555,28.9694,6600.0
2011-04-25 14:10:00,41.61,41.65,41.61,41.63,4900.0,28.9694,28.9973,28.9694,28.9834,4900.0
2011-04-25 14:15:00,41.64,41.64,41.56,41.56,4500.0,28.9903,28.9903,28.9346,28.9346,4500.0
2011-04-25 14:20:00,41.56,41.6,41.56,41.58,2200.0,28.9346,28.9625,28.9346,28.9486,2200.0
2011-04-25 14:25:00,41.59,41.59,41.53,41.59,4700.0,28.9555,28.9555,28.9137,28.9555,4700.0
2011-04-25 14:30:00,41.57,41.57,41.53,41.53,3300.0,28.9416,28.9416,28.9137,28.9137,3300.0
2011-04-25 14:35:00,41.53,41.54,41.48,41.5,3700.0,28.9137,28.9207,28.8789,28.8929,3700.0
2011-04-25 14:40:00,41.49,41.5,41.48,41.49,3800.0,28.8859,28.8929,28.8789,28.8859,3800.0
2011-04-25 14:45:00,41.5,41.58,41.5,41.58,9000.0,28.8929,28.9486,28.8929,28.9486,9000.0
2011-04-25 14:50:00,41.58,41.59,41.56,41.56,2300.0,28.9486,28.9555,28.9346,28.9346,2300.0
2011-04-25 14:55:00,41.54,41.55,41.51,41.55,6500.0,28.9207,28.9277,28.8998,28.9277,6500.0
2011-04-25 15:00:00,41.55,41.58,41.54,41.54,6600.0,28.9277,28.9486,28.9207,28.9207,6600.0
2011-04-25 15:05:00,41.56,41.59,41.55,41.57,5000.0,28.9346,28.9555,28.9277,28.9416,5000.0
2011-04-25 15:10:00,41.57,41.57,41.48,41.48,14700.0,28.9416,28.9416,28.8789,28.8789,14700.0
2011-04-25 15:15:00,41.49,41.51,41.47,41.5,25300.0,28.8859,28.8998,28.872,28.8929,25300.0
2011-04-25 15:20:00,41.5,41.55,41.5,41.53,12600.0,28.8929,28.9277,28.8929,28.9137,12600.0
2011-04-25 15:25:00,41.53,41.59,41.53,41.59,7400.0,28.9137,28.9555,28.9137,28.9555,7400.0
2011-04-25 15:30:00,41.58,41.59,41.56,41.59,6900.0,28.9486,28.9555,28.9346,28.9555,6900.0
2011-04-25 15:35:00,41.56,41.63,41.56,41.61,13100.0,28.9346,28.9834,28.9346,28.9694,13100.0
2011-04-25 15:40:00,41.61,41.65,41.59,41.62,12400.0,28.9694,28.9973,28.9555,28.9764,12400.0
2011-04-25 15:45:00,41.62,41.63,41.6,41.63,20400.0,28.9764,28.9834,28.9625,28.9834,20400.0
2011-04-25 15:50:00,41.61,41.65,41.6,41.64,23300.0,28.9694,28.9973,28.9625,28.9903,23300.0
2011-04-25 15:55:00,41.64,41.64,41.6,41.62,32500.0,28.9903,28.9903,28.9625,28.9764,32500.0
2011-04-26 09:30:00,41.66,41.98,41.55,41.88,32900.0,29.0043,29.227,28.9277,29.1574,32900.0
2011-04-26 09:35:00,41.85,42.0,41.81,41.95,19000.0,29.1365,29.241,29.1087,29.2062,19000.0
2011-04-26 09:40:00,41.89,41.89,41.72,41.73,4700.0,29.1644,29.1644,29.046,29.053,4700.0
2011-04-26 09:45:00,41.7,42.0,41.67,41.95,47200.0,29.0321,29.241,29.0112,29.2062,47200.0
2011-04-26 09:50:00,41.93,41.95,41.84,41.9,13900.0,29.1922,29.2062,29.1296,29.1713,13900.0
2011-04-26 09:55:00,41.91,41.91,41.74,41.8,9700.0,29.1783,29.1783,29.0599,29.1017,9700.0
2011-04-26 10:00:00,41.82,41.95,41.82,41.92,19700.0,29.1156,29.2062,29.1156,29.1853,19700.0
2011-04-26 10:05:00,41.92,41.97,41.91,41.93,27600.0,29.1853,29.2201,29.1783,29.1922,27600.0
2011-04-26 10:10:00,41.92,42.04,41.92,42.04,18500.0,29.1853,29.2688,29.1853,29.2688,18500.0
2011-04-26 10:15:00,42.03,42.08,41.93,42.04,23600.0,29.2619,29.2967,29.1922,29.2688,23600.0
2011-04-26 10:20:00,42.03,42.14,42.03,42.08,14500.0,29.2619,29.3384,29.2619,29.2967,14500.0
2011-04-26 10:25:00,42.07,42.13,42.03,42.07,19600.0,29.2897,29.3315,29.2619,29.2897,19600.0
2011-04-26 10:30:00,42.07,42.15,42.07,42.1,12000.0,29.2897,29.3454,29.2897,29.3106,12000.0
2011-04-26 10:35:00,42.11,42.23,42.11,42.21,9400.0,29.3175,29.4011,29.3175,29.3872,9400.0
2011-04-26 10:40:00,42.22,42.28,42.13,42.28,16500.0,29.3941,29.4359,29.3315,29.4359,16500.0
2011-04-26 10:45:00,42.28,42.44,42.28,42.43,27900.0,29.4359,29.5473,29.4359,29.5403,27900.0
2011-04-26 10:50:00,42.42,42.42,42.34,42.34,11700.0,29.5334,29.5334,29.4777,29.4777,11700.0
2011-04-26 10:55:00,42.35,42.4,42.32,42.37,18200.0,29.4846,29.5195,29.4638,29.4986,18200.0
2011-04-26 11:00:00,42.39,42.39,42.27,42.27,6200.0,29.5125,29.5125,29.4289,29.4289,6200.0
2011-04-26 11:05:00,42.26,42.26,42.17,42.17,8400.0,29.422,29.422,29.3593,29.3593,8400.0
2011-04-26 11:10:00,42.16,42.19,42.15,42.19,5900.0,29.3524,29.3732,29.3454,29.3732,5900.0
2011-04-26 11:15:00,42.15,42.16,42.12,42.12,1600.0,29.3454,29.3524,29.3245,29.3245,1600.0
2011-04-26 11:20:00,42.12,42.17,42.11,42.12,7500.0,29.3245,29.3593,29.3175,29.3245,7500.0
2011-04-26 11:25:00,42.13,42.13,42.01,42.06,10500.0,29.3315,29.3315,29.2479,29.2827,10500.0
2011-04-26 11:30:00,42.06,42.21,42.06,42.13,15200.0,29.2827,29.3872,29.2827,29.3315,15200.0
2011-04-26 11:35:00,42.13,42.15,42.07,42.09,6700.0,29.3315,29.3454,29.2897,29.3036,6700.0
2011-04-26 11:40:00,42.08,42.15,42.08,42.12,5400.0,29.2967,29.3454,29.2967,29.3245,5400.0
2011-04-26 11:45:00,42.13,42.15,42.12,42.15,2800.0,29.3315,29.3454,29.3245,29.3454,2800.0
2011-04-26 11:50:00,42.16,42.21,42.11,42.2,15300.0,29.3524,29.3872,29.3175,29.3802,15300.0
2011-04-26 11:55:00,42.19,42.2,42.16,42.18,19600.0,29.3732,29.3802,29.3524,29.3663,19600.0
2011-04-26 12:00:00,42.17,42.21,42.15,42.2,11500.0,29.3593,29.3872,29.3454,29.3802,11500.0
2011-04-26 12:05:00,42.2,42.23,42.19,42.2,8700.0,29.3802,29.4011,29.3732,29.3802,8700.0
2011-04-26 12:10:00,42.21,42.23,42.2,42.22,2200.0,29.3872,29.4011,29.3802,29.3941,2200.0
2011-04-26 12:15:00,42.23,42.23,42.09,42.1,19600.0,29.4011,29.4011,29.3036,29.3106,19600.0
2011-04-26 12:20:00,42.1,42.11,42.09,42.09,7100.0,29.3106,29.3175,29.3036,29.3036,7100.0
2011-04-26 12:25:00,42.09,42.11,42.06,42.09,11100.0,29.3036,29.3175,29.2827,29.3036,11100.0
2011-04-26 12:30:00,42.1,42.11,42.08,42.09,9700.0,29.3106,29.3175,29.2967,29.3036,9700.0
2011-04-26 12:35:00,42.1,42.1,42.08,42.09,2900.0,29.3106,29.3106,29.2967,29.3036,2900.0
2011-04-26 12:40:00,42.08,42.1,42.08,42.09,7000.0,29.2967,29.3106,29.2967,29.3036,7000.0
2011-04-26 12:45:00,42.1,42.1,42.03,42.04,2300.0,29.3106,29.3106,29.2619,29.2688,2300.0
2011-04-26 12:50:00,42.04,42.08,42.04,42.06,9200.0,29.2688,29.2967,29.2688,29.2827,9200.0
2011-04-26 12:55:00,42.06,42.07,42.05,42.06,3500.0,29.2827,29.2897,29.2758,29.2827,3500.0
2011-04-26 13:00:00,42.05,42.07,42.04,42.07,3300.0,29.2758,29.2897,29.2688,29.2897,3300.0
2011-04-26 13:05:00,42.07,42.09,42.06,42.06,2800.0,29.2897,29.3036,29.2827,29.2827,2800.0
2011-04-26 13:10:00,42.05,42.06,42.03,42.05,2600.0,29.2758,29.2827,29.2619,29.2758,2600.0
2011-04-26 13:15:00,42.05,42.07,42.03,42.06,6600.0,29.2758,29.2897,29.2619,29.2827,6600.0
2011-04-26 13:20:00,42.06,42.08,42.03,42.03,3000.0,29.2827,29.2967,29.2619,29.2619,3000.0
2011-04-26 13:25:00,42.01,42.03,42.0,42.01,3300.0,29.2479,29.2619,29.241,29.2479,3300.0
2011-04-26 13:30:00,42.0,42.03,41.9,42.01,38200.0,29.241,29.2619,29.1713,29.2479,38200.0
2011-04-26 13:35:00,42.01,42.09,42.01,42.08,7500.0,29.2479,29.3036,29.2479,29.2967,7500.0
2011-04-26 13:40:00,42.07,42.09,42.06,42.07,2800.0,29.2897,29.3036,29.2827,29.2897,2800.0
2011-04-26 13:45:00,42.05,42.05,41.99,42.03,2600.0,29.2758,29.2758,29.234,29.2619,2600.0
2011-04-26 13:50:00,42.04,42.06,42.04,42.05,4000.0,29.2688,29.2827,29.2688,29.2758,4000.0
2011-04-26 13:55:00,42.05,42.06,42.02,42.04,2200.0,29.2758,29.2827,29.2549,29.2688,2200.0
2011-04-26 14:00:00,42.03,42.03,41.97,41.97,9100.0,29.2619,29.2619,29.2201,29.2201,9100.0
2011-04-26 14:05:00,41.98,41.99,41.96,41.98,2500.0,29.227,29.234,29.2131,29.227,2500.0
2011-04-26 14:10:00,41.97,41.98,41.94,41.97,3400.0,29.2201,29.227,29.1992,29.2201,3400.0
2011-04-26 14:15:00,41.98,42.05,41.98,42.05,7100.0,29.227,29.2758,29.227,29.2758,7100.0
2011-04-26 14:20:00,42.06,42.06,42.01,42.01,3800.0,29.2827,29.2827,29.2479,29.2479,3800.0
2011-04-26 14:25:00,42.01,42.03,42.01,42.01,3800.0,29.2479,29.2619,29.2479,29.2479,3800.0
2011-04-26 14:30:00,42.02,42.06,42.02,42.06,11100.0,29.2549,29.2827,29.2549,29.2827,11100.0
2011-04-26 14:35:00,42.06,42.06,42.02,42.02,21900.0,29.2827,29.2827,29.2549,29.2549,21900.0
2011-04-26 14:40:00,42.01,42.02,41.98,41.99,8600.0,29.2479,29.2549,29.227,29.234,8600.0
2011-04-26 14:45:00,41.99,42.01,41.97,41.99,4400.0,29.234,29.2479,29.2201,29.234,4400.0
2011-04-26 14:50:00,41.99,42.0,41.99,41.99,2700.0,29.234,29.241,29.234,29.234,2700.0
2011-04-26 14:55:00,41.99,42.01,41.97,41.99,8700.0,29.234,29.2479,29.2201,29.234,8700.0
2011-04-26 15:00:00,41.97,41.98,41.95,41.96,18800.0,29.2201,29.227,29.2062,29.2131,18800.0
2011-04-26 15:05:00,41.96,41.97,41.91,41.91,9100.0,29.2131,29.2201,29.1783,29.1783,9100.0
2011-04-26 15:10:00,41.91,41.91,41.86,41.89,14900.0,29.1783,29.1783,29.1435,29.1644,14900.0
2011-04-26 15:15:00,41.89,41.89,41.84,41.88,15100.0,29.1644,29.1644,29.1296,29.1574,15100.0
2011-04-26 15:20:00,41.88,41.89,41.85,41.86,17100.0,29.1574,29.1644,29.1365,29.1435,17100.0
2011-04-26 15:25:00,41.85,41.85,41.78,41.78,13100.0,29.1365,29.1365,29.0878,29.0878,13100.0
2011-04-26 15:30:00,41.78,41.86,41.78,41.8,20600.0,29.0878,29.1435,29.0878,29.1017,20600.0
2011-04-26 15:35:00,41.8,41.91,41.8,41.86,26100.0,29.1017,29.1783,29.1017,29.1435,26100.0
2011-04-26 15:40:00,41.86,41.94,41.86,41.94,12500.0,29.1435,29.1992,29.1435,29.1992,12500.0
2011-04-26 15:45:00,41.94,41.98,41.91,41.97,16900.0,29.1992,29.227,29.1783,29.2201,16900.0
2011-04-26 15:50:00,41.98,42.01,41.93,41.96,41400.0,29.227,29.2479,29.1922,29.2131,41400.0
2011-04-26 15:55:00,41.95,42.04,41.94,42.03,92200.0,29.2062,29.2688,29.1992,29.2619,92200.0
2011-04-27 09:30:00,42.06,42.13,41.8,41.84,20900.0,29.2827,29.3315,29.1017,29.1296,20900.0
2011-04-27 09:35:00,41.85,41.91,41.8,41.82,17600.0,29.1365,29.1783,29.1017,29.1156,17600.0
2011-04-27 09:40:00,41.82,41.88,41.81,41.83,4600.0,29.1156,29.1574,29.1087,29.1226,4600.0
2011-04-27 09:45:00,41.81,41.88,41.8,41.86,13200.0,29.1087,29.1574,29.1017,29.1435,13200.0
2011-04-27 09:50:00,41.85,41.87,41.81,41.83,7300.0,29.1365,29.1505,29.1087,29.1226,7300.0
2011-04-27 09:55:00,41.84,41.85,41.68,41.69,92200.0,29.1296,29.1365,29.0182,29.0251,92200.0
2011-04-27 10:00:00,41.69,41.77,41.68,41.73,17300.0,29.0251,29.0808,29.0182,29.053,17300.0
2011-04-27 10:05:00,41.73,41.75,41.69,41.7,21800.0,29.053,29.0669,29.0251,29.0321,21800.0
2011-04-27 10:10:00,41.7,41.75,41.7,41.72,7200.0,29.0321,29.0669,29.0321,29.046,7200.0
2011-04-27 10:15:00,41.72,41.82,41.65,41.67,46000.0,29.046,29.1156,28.9973,29.0112,46000.0
2011-04-27 10:20:00,41.68,41.7,41.51,41.58,28400.0,29.0182,29.0321,28.8998,28.9486,28400.0
2011-04-27 10:25:00,41.58,41.58,41.4,41.4,28100.0,28.9486,28.9486,28.8232,28.8232,28100.0
2011-04-27 10:30:00,41.41,41.42,41.28,41.31,30800.0,28.8302,28.8372,28.7397,28.7606,30800.0
2011-04-27 10:35:00,41.28,41.31,41.18,41.23,61900.0,28.7397,28.7606,28.6701,28.7049,61900.0
2011-04-27 10:40:00,41.24,41.4,41.24,41.4,5100.0,28.7118,28.8232,28.7118,28.8232,5100.0
2011-04-27 10:45:00,41.41,41.51,41.41,41.49,58500.0,28.8302,28.8998,28.8302,28.8859,58500.0
2011-04-27 10:50:00,41.47,41.47,41.36,41.41,8300.0,28.872,28.872,28.7954,28.8302,8300.0
2011-04-27 10:55:00,41.41,41.46,41.41,41.46,4900.0,28.8302,28.865,28.8302,28.865,4900.0
2011-04-27 11:00:00,41.47,41.49,41.44,41.47,4200.0,28.872,28.8859,28.8511,28.872,4200.0
2011-04-27 11:05:00,41.46,41.48,41.41,41.48,5900.0,28.865,28.8789,28.8302,28.8789,5900.0
2011-04-27 11:10:00,41.46,41.5,41.4,41.49,4600.0,28.865,28.8929,28.8232,28.8859,4600.0
2011-04-27 11:15:00,41.49,41.5,41.37,41.37,3900.0,28.8859,28.8929,28.8024,28.8024,3900.0
2011-04-27 11:20:00,41.38,41.38,41.33,41.33,4700.0,28.8093,28.8093,28.7745,28.7745,4700.0
2011-04-27 11:25:00,41.34,41.4,41.33,41.39,5600.0,28.7815,28.8232,28.7745,28.8163,5600.0
2011-04-27 11:30:00,41.38,41.39,41.34,41.34,5400.0,28.8093,28.8163,28.7815,28.7815,5400.0
2011-04-27 11:35:00,41.35,41.38,41.34,41.34,36600.0,28.7884,28.8093,28.7815,28.7815,36600.0
2011-04-27 11:40:00,41.33,41.39,41.33,41.37,5500.0,28.7745,28.8163,28.7745,28.8024,5500.0
2011-04-27 11:45:00,41.37,41.38,41.33,41.34,26400.0,28.8024,28.8093,28.7745,28.7815,26400.0
2011-04-27 11:50:00,41.35,41.35,41.32,41.35,26300.0,28.7884,28.7884,28.7675,28.7884,26300.0
2011-04-27 11:55:00,41.35,41.4,41.25,41.25,69700.0,28.7884,28.8232,28.7188,28.7188,69700.0
2011-04-27 12:00:00,41.23,41.27,41.2,41.27,8500.0,28.7049,28.7327,28.684,28.7327,8500.0
2011-04-27 12:05:00,41.27,41.3,41.25,41.25,5500.0,28.7327,28.7536,28.7188,28.7188,5500.0
2011-04-27 12:10:00,41.26,41.26,41.22,41.24,3800.0,28.7258,28.7258,28.6979,28.7118,3800.0
2011-04-27 12:15:00,41.24,41.29,41.24,41.28,7500.0,28.7118,28.7467,28.7118,28.7397,7500.0
2011-04-27 12:20:00,41.27,41.3,41.22,41.22,4700.0,28.7327,28.7536,28.6979,28.6979,4700.0
2011-04-27 12:25:00,41.23,41.25,41.19,41.23,6500.0,28.7049,28.7188,28.677,28.7049,6500.0
2011-04-27 12:30:00,41.24,41.33,41.23,41.27,11100.0,28.7118,28.7745,28.7049,28.7327,11100.0
2011-04-27 12:35:00,41.25,41.34,41.23,41.31,22600.0,28.7188,28.7815,28.7049,28.7606,22600.0
2011-04-27 12:40:00,41.3,41.36,41.24,41.35,18300.0,28.7536,28.7954,28.7118,28.7884,18300.0
2011-04-27 12:45:00,41.35,41.35,41.26,41.32,7400.0,28.7884,28.7884,28.7258,28.7675,7400.0
2011-04-27 12:50:00,41.31,41.34,41.26,41.29,20200.0,28.7606,28.7815,28.7258,28.7467,20200.0
2011-04-27 12:55:00,41.29,41.36,41.29,41.34,3300.0,28.7467,28.7954,28.7467,28.7815,3300.0
2011-04-27 13:00:00,41.34,41.37,41.26,41.37,18100.0,28.7815,28.8024,28.7258,28.8024,18100.0
2011-04-27 13:05:00,41.37,41.4,41.33,41.34,5700.0,28.8024,28.8232,28.7745,28.7815,5700.0
2011-04-27 13:10:00,41.32,41.32,41.28,41.29,1400.0,28.7675,28.7675,28.7397,28.7467,1400.0
2011-04-27 13:15:00,41.27,41.32,41.27,41.32,2200.0,28.7327,28.7675,28.7327,28.7675,2200.0
2011-04-27 13:20:00,41.31,41.36,41.29,41.34,5700.0,28.7606,28.7954,28.7467,28.7815,5700.0
2011-04-27 13:25:00,41.35,41.35,41.3,41.31,2800.0,28.7884,28.7884,28.7536,28.7606,2800.0
2011-04-27 13:30:00,41.3,41.32,41.29,41.3,4400.0,28.7536,28.7675,28.7467,28.7536,4400.0
2011-04-27 13:35:00,41.28,41.3,41.26,41.27,7400.0,28.7397,28.7536,28.7258,28.7327,7400.0
2011-04-27 13:40:00,41.27,41.31,41.27,41.3,8700.0,28.7327,28.7606,28.7327,28.7536,8700.0
2011-04-27 13:45:00,41.3,41.31,41.28,41.3,6700.0,28.7536,28.7606,28.7397,28.7536,6700.0
2011-04-27 13:50:00,41.31,41.32,41.3,41.32,4400.0,28.7606,28.7675,28.7536,28.7675,4400.0
2011-04-27 13:55:00,41.32,41.32,41.28,41.29,4100.0,28.7675,28.7675,28.7397,28.7467,4100.0
2011-04-27 14:00:00,41.28,41.29,41.24,41.24,6400.0,28.7397,28.7467,28.7118,28.7118,6400.0
2011-04-27 14:05:00,41.23,41.25,41.18,41.22,8800.0,28.7049,28.7188,28.6701,28.6979,8800.0
2011-04-27 14:10:00,41.22,41.25,41.18,41.25,7800.0,28.6979,28.7188,28.6701,28.7188,7800.0
2011-04-27 14:15:00,41.25,41.25,41.17,41.21,15200.0,28.7188,28.7188,28.6631,28.691,15200.0
2011-04-27 14:20:00,41.2,41.21,41.15,41.16,13000.0,28.684,28.691,28.6492,28.6561,13000.0
2011-04-27 14:25:00,41.16,41.18,41.14,41.14,8000.0,28.6561,28.6701,28.6422,28.6422,8000.0
2011-04-27 14:30:00,41.15,41.15,41.11,41.15,7500.0,28.6492,28.6492,28.6213,28.6492,7500.0
2011-04-27 14:35:00,41.15,41.18,41.14,41.15,15200.0,28.6492,28.6701,28.6422,28.6492,15200.0
2011-04-27 14:40:00,41.18,41.18,41.07,41.09,11900.0,28.6701,28.6701,28.5935,28.6074,11900.0
2011-04-27 14:45:00,41.08,41.1,41.06,41.07,18600.0,28.6004,28.6144,28.5865,28.5935,18600.0
2011-04-27 14:50:00,41.07,41.09,41.03,41.07,10400.0,28.5935,28.6074,28.5656,28.5935,10400.0
2011-04-27 14:55:00,41.08,41.1,41.07,41.08,10800.0,28.6004,28.6144,28.5935,28.6004,10800.0
2011-04-27 15:00:00,41.09,41.12,41.06,41.09,31800.0,28.6074,28.6283,28.5865,28.6074,31800.0
2011-04-27 15:05:00,41.09,41.1,41.04,41.09,20900.0,28.6074,28.6144,28.5726,28.6074,20900.0
2011-04-27 15:10:00,41.08,41.09,41.07,41.08,14300.0,28.6004,28.6074,28.5935,28.6004,14300.0
2011-04-27 15:15:00,41.07,41.09,41.07,41.08,8300.0,28.5935,28.6074,28.5935,28.6004,8300.0
2011-04-27 15:20:00,41.07,41.07,41.0,41.03,25800.0,28.5935,28.5935,28.5448,28.5656,25800.0
2011-04-27 15:25:00,41.03,41.05,41.02,41.03,15000.0,28.5656,28.5796,28.5587,28.5656,15000.0
2011-04-27 15:30:00,41.04,41.19,41.03,41.19,13600.0,28.5726,28.677,28.5656,28.677,13600.0
2011-04-27 15:35:00,41.19,41.23,41.19,41.22,27200.0,28.677,28.7049,28.677,28.6979,27200.0
2011-04-27 15:40:00,41.22,41.22,41.19,41.19,36600.0,28.6979,28.6979,28.677,28.677,36600.0
2011-04-27 15:45:00,41.2,41.23,41.19,41.2,96300.0,28.684,28.7049,28.677,28.684,96300.0
2011-04-27 15:50:00,41.2,41.2,41.18,41.19,19900.0,28.684,28.684,28.6701,28.677,19900.0
2011-04-27 15:55:00,41.19,41.19,41.08,41.12,99400.0,28.677,28.677,28.6004,28.6283,99400.0
2011-04-28 09:30:00,40.96,41.0,40.82,40.93,11000.0,28.5169,28.5448,28.4194,28.496,11000.0
2011-04-28 09:35:00,40.93,40.98,40.87,40.89,9900.0,28.496,28.5308,28.4542,28.4682,9900.0
2011-04-28 09:40:00,40.94,40.97,40.86,40.86,6000.0,28.503,28.5239,28.4473,28.4473,6000.0
2011-04-28 09:45:00,40.86,40.92,40.82,40.92,4600.0,28.4473,28.4891,28.4194,28.4891,4600.0
2011-04-28 09:50:00,40.92,40.95,40.83,40.94,8800.0,28.4891,28.5099,28.4264,28.503,8800.0
2011-04-28 09:55:00,40.96,40.99,40.89,40.89,5900.0,28.5169,28.5378,28.4682,28.4682,5900.0
2011-04-28 10:00:00,40.89,41.02,40.89,40.98,11500.0,28.4682,28.5587,28.4682,28.5308,11500.0
2011-04-28 10:05:00,40.97,40.97,40.9,40.9,6100.0,28.5239,28.5239,28.4751,28.4751,6100.0
2011-04-28 10:10:00,40.92,40.93,40.84,40.87,6400.0,28.4891,28.496,28.4334,28.4542,6400.0
2011-04-28 10:15:00,40.88,40.93,40.87,40.92,8500.0,28.4612,28.496,28.4542,28.4891,8500.0
2011-04-28 10:20:00,40.93,40.95,40.9,40.92,6700.0,28.496,28.5099,28.4751,28.4891,6700.0
2011-04-28 10:25:00,40.92,41.12,40.9,41.1,11600.0,28.4891,28.6283,28.4751,28.6144,11600.0
2011-04-28 10:30:00,41.1,41.1,41.04,41.09,4900.0,28.6144,28.6144,28.5726,28.6074,4900.0
2011-04-28 10:35:00,41.09,41.19,41.09,41.17,10100.0,28.6074,28.677,28.6074,28.6631,10100.0
2011-04-28 10:40:00,41.19,41.25,41.19,41.23,5600.0,28.677,28.7188,28.677,28.7049,5600.0
2011-04-28 10:45:00,41.23,41.28,41.22,41.28,4900.0,28.7049,28.7397,28.6979,28.7397,4900.0
2011-04-28 10:50:00,41.29,41.34,41.27,41.33,5800.0,28.7467,28.7815,28.7327,28.7745,5800.0
2011-04-28 10:55:00,41.33,41.36,41.32,41.32,4300.0,28.7745,28.7954,28.7675,28.7675,4300.0
2011-04-28 11:00:00,41.33,41.37,41.33,41.35,2800.0,28.7745,28.8024,28.7745,28.7884,2800.0
2011-04-28 11:05:00,41.34,41.41,41.33,41.39,4500.0,28.7815,28.8302,28.7745,28.8163,4500.0
2011-04-28 11:10:00,41.37,41.38,41.34,41.35,4700.0,28.8024,28.8093,28.7815,28.7884,4700.0
2011-04-28 11:15:00,41.35,41.36,41.22,41.22,10400.0,28.7884,28.7954,28.6979,28.6979,10400.0
2011-04-28 11:20:00,41.22,41.23,41.21,41.23,3500.0,28.6979,28.7049,28.691,28.7049,3500.0
2011-04-28 11:25:00,41.22,41.28,41.22,41.24,11300.0,28.6979,28.7397,28.6979,28.7118,11300.0
2011-04-28 11:30:00,41.26,41.3,41.24,41.29,4500.0,28.7258,28.7536,28.7118,28.7467,4500.0
2011-04-28 11:35:00,41.28,41.3,41.19,41.19,5900.0,28.7397,28.7536,28.677,28.677,5900.0
2011-04-28 11:40:00,41.19,41.21,41.15,41.15,21900.0,28.677,28.691,28.6492,28.6492,21900.0
2011-04-28 11:45:00,41.15,41.17,41.12,41.12,3000.0,28.6492,28.6631,28.6283,28.6283,3000.0
2011-04-28 11:50:00,41.13,41.14,41.1,41.13,2700.0,28.6353,28.6422,28.6144,28.6353,2700.0
2011-04-28 11:55:00,41.12,41.16,41.12,41.13,6100.0,28.6283,28.6561,28.6283,28.6353,6100.0
2011-04-28 12:00:00,41.13,41.15,41.12,41.14,1300.0,28.6353,28.6492,28.6283,28.6422,1300.0
2011-04-28 12:05:00,41.12,41.13,41.07,41.07,3100.0,28.6283,28.6353,28.5935,28.5935,3100.0
2011-04-28 12:10:00,41.08,41.08,40.98,41.0,13400.0,28.6004,28.6004,28.5308,28.5448,13400.0
2011-04-28 12:15:00,40.99,40.99,40.88,40.88,17600.0,28.5378,28.5378,28.4612,28.4612,17600.0
2011-04-28 12:20:00,40.87,40.89,40.87,40.87,4900.0,28.4542,28.4682,28.4542,28.4542,4900.0
2011-04-28 12:25:00,40.88,41.01,40.88,41.0,7600.0,28.4612,28.5517,28.4612,28.5448,7600.0
2011-04-28 12:30:00,41.0,41.02,41.0,41.0,6100.0,28.5448,28.5587,28.5448,28.5448,6100.0
2011-04-28 12:35:00,41.0,41.04,40.97,41.0,5500.0,28.5448,28.5726,28.5239,28.5448,5500.0
2011-04-28 12:40:00,41.0,41.05,41.0,41.02,4100.0,28.5448,28.5796,28.5448,28.5587,4100.0
2011-04-28 12:45:00,41.03,41.05,40.99,40.99,2100.0,28.5656,28.5796,28.5378,28.5378,2100.0
2011-04-28 12:50:00,41.01,41.01,40.98,41.0,5400.0,28.5517,28.5517,28.5308,28.5448,5400.0
2011-04-28 12:55:00,41.0,41.0,40.88,40.88,7900.0,28.5448,28.5448,28.4612,28.4612,7900.0
2011-04-28 13:00:00,40.91,40.93,40.88,40.92,11100.0,28.4821,28.496,28.4612,28.4891,11100.0
2011-04-28 13:05:00,40.92,40.93,40.84,40.85,6200.0,28.4891,28.496,28.4334,28.4403,6200.0
2011-04-28 13:10:00,40.83,40.83,40.76,40.76,6300.0,28.4264,28.4264,28.3777,28.3777,6300.0
2011-04-28 13:15:00,40.78,40.79,40.73,40.78,17500.0,28.3916,28.3985,28.3568,28.3916,17500.0
2011-04-28 13:20:00,40.79,40.81,40.78,40.81,3600.0,28.3985,28.4125,28.3916,28.4125,3600.0
2011-04-28 13:25:00,40.82,40.82,40.77,40.8,10000.0,28.4194,28.4194,28.3846,28.4055,10000.0
2011-04-28 13:30:00,40.8,40.81,40.79,40.79,4100.0,28.4055,28.4125,28.3985,28.3985,4100.0
2011-04-28 13:35:00,40.81,40.82,40.78,40.79,4200.0,28.4125,28.4194,28.3916,28.3985,4200.0
2011-04-28 13:40:00,40.78,40.78,40.69,40.75,14600.0,28.3916,28.3916,28.3289,28.3707,14600.0
2011-04-28 13:45:00,40.74,40.74,40.69,40.71,6000.0,28.3637,28.3637,28.3289,28.3428,6000.0
2011-04-28 13:50:00,40.71,40.73,40.65,40.68,12700.0,28.3428,28.3568,28.3011,28.322,12700.0
2011-04-28 13:55:00,40.68,40.68,40.65,40.68,11600.0,28.322,28.322,28.3011,28.322,11600.0
2011-04-28 14:00:00,40.68,40.68,40.65,40.66,11000.0,28.322,28.322,28.3011,28.308,11000.0
2011-04-28 14:05:00,40.67,40.69,40.65,40.65,10000.0,28.315,28.3289,28.3011,28.3011,10000.0
2011-04-28 14:10:00,40.66,40.67,40.64,40.65,9900.0,28.308,28.315,28.2941,28.3011,9900.0
2011-04-28 14:15:00,40.65,40.67,40.64,40.65,9200.0,28.3011,28.315,28.2941,28.3011,9200.0
2011-04-28 14:20:00,40.64,40.7,40.63,40.65,8200.0,28.2941,28.3359,28.2872,28.3011,8200.0
2011-04-28 14:25:00,40.66,40.67,40.65,40.65,3900.0,28.308,28.315,28.3011,28.3011,3900.0
2011-04-28 14:30:00,40.67,40.69,40.64,40.66,12300.0,28.315,28.3289,28.2941,28.308,12300.0
2011-04-28 14:35:00,40.66,40.66,40.62,40.65,10000.0,28.308,28.308,28.2802,28.3011,10000.0
2011-04-28 14:40:00,40.65,40.67,40.64,40.66,7300.0,28.3011,28.315,28.2941,28.308,7300.0
2011-04-28 14:45:00,40.67,40.74,40.65,40.74,3800.0,28.315,28.3637,28.3011,28.3637,3800.0
2011-04-28 14:50:00,40.72,40.84,40.72,40.84,13500.0,28.3498,28.4334,28.3498,28.4334,13500.0
2011-04-28 14:55:00,40.84,40.95,40.84,40.94,52800.0,28.4334,28.5099,28.4334,28.503,52800.0
2011-04-28 15:00:00,40.93,40.97,40.93,40.95,5500.0,28.496,28.5239,28.496,28.5099,5500.0
2011-04-28 15:05:00,40.95,41.0,40.95,40.96,9700.0,28.5099,28.5448,28.5099,28.5169,9700.0
2011-04-28 15:10:00,40.95,40.97,40.93,40.95,7800.0,28.5099,28.5239,28.496,28.5099,7800.0
2011-04-28 15:15:00,40.94,40.98,40.92,40.97,7300.0,28.503,28.5308,28.4891,28.5239,7300.0
2011-04-28 15:20:00,40.98,41.0,40.95,40.95,9900.0,28.5308,28.5448,28.5099,28.5099,9900.0
2011-04-28 15:25:00,40.94,40.96,40.93,40.95,6800.0,28.503,28.5169,28.496,28.5099,6800.0
2011-04-28 15:30:00,40.96,41.0,40.91,40.92,14600.0,28.5169,28.5448,28.4821,28.4891,14600.0
2011-04-28 15:35:00,40.91,40.97,40.91,40.97,9400.0,28.4821,28.5239,28.4821,28.5239,9400.0
2011-04-28 15:40:00,40.97,40.99,40.93,40.94,15800.0,28.5239,28.5378,28.496,28.503,15800.0
2011-04-28 15:45:00,40.93,40.93,40.88,40.9,23300.0,28.496,28.496,28.4612,28.4751,23300.0
2011-04-28 15:50:00,40.9,40.92,40.82,40.83,19000.0,28.4751,28.4891,28.4194,28.4264,19000.0
2011-04-28 15:55:00,40.84,40.86,40.8,40.84,51000.0,28.4334,28.4473,28.4055,28.4334,51000.0
2011-04-29 09:30:00,40.77,40.77,40.66,40.69,9900.0,28.3846,28.3846,28.308,28.3289,9900.0
2011-04-29 09:35:00,40.73,40.77,40.62,40.65,7900.0,28.3568,28.3846,28.2802,28.3011,7900.0
2011-04-29 09:40:00,40.68,40.77,40.63,40.63,13200.0,28.322,28.3846,28.2872,28.2872,13200.0
2011-04-29 09:45:00,40.67,40.69,40.63,40.63,7100.0,28.315,28.3289,28.2872,28.2872,7100.0
2011-04-29 09:50:00,40.63,40.64,40.52,40.55,6600.0,28.2872,28.2941,28.2106,28.2315,6600.0
2011-04-29 09:55:00,40.53,40.58,40.48,40.49,6200.0,28.2175,28.2523,28.1827,28.1897,6200.0
2011-04-29 10:00:00,40.49,40.53,40.4,40.48,23000.0,28.1897,28.2175,28.127,28.1827,23000.0
2011-04-29 10:05:00,40.48,40.48,40.44,40.45,5200.0,28.1827,28.1827,28.1549,28.1618,5200.0
2011-04-29 10:10:00,40.44,40.47,40.4,40.41,6800.0,28.1549,28.1758,28.127,28.134,6800.0
2011-04-29 10:15:00,40.42,40.49,40.42,40.48,18100.0,28.1409,28.1897,28.1409,28.1827,18100.0
2011-04-29 10:20:00,40.48,40.5,40.45,40.45,4200.0,28.1827,28.1966,28.1618,28.1618,4200.0
2011-04-29 10:25:00,40.46,40.48,40.44,40.44,3200.0,28.1688,28.1827,28.1549,28.1549,3200.0
2011-04-29 10:30:00,40.46,40.47,40.43,40.45,6400.0,28.1688,28.1758,28.1479,28.1618,6400.0
2011-04-29 10:35:00,40.45,40.45,40.4,40.41,3500.0,28.1618,28.1618,28.127,28.134,3500.0
2011-04-29 10:40:00,40.39,40.4,40.34,40.35,9400.0,28.1201,28.127,28.0853,28.0922,9400.0
2011-04-29 10:45:00,40.35,40.44,40.34,40.42,14800.0,28.0922,28.1549,28.0853,28.1409,14800.0
2011-04-29 10:50:00,40.41,40.48,40.41,40.46,9100.0,28.134,28.1827,28.134,28.1688,9100.0
2011-04-29 10:55:00,40.45,40.47,40.41,40.47,12700.0,28.1618,28.1758,28.134,28.1758,12700.0
2011-04-29 11:00:00,40.47,40.48,40.46,40.47,7000.0,28.1758,28.1827,28.1688,28.1758,7000.0
2011-04-29 11:05:00,40.47,40.48,40.39,40.45,9000.0,28.1758,28.1827,28.1201,28.1618,9000.0
2011-04-29 11:10:00,40.44,40.45,40.42,40.43,1900.0,28.1549,28.1618,28.1409,28.1479,1900.0
2011-04-29 11:15:00,40.44,40.46,40.43,40.43,2800.0,28.1549,28.1688,28.1479,28.1479,2800.0
2011-04-29 11:20:00,40.41,40.44,40.4,40.44,1100.0,28.134,28.1549,28.127,28.1549,1100.0
2011-04-29 11:25:00,40.43,40.43,40.38,40.39,4300.0,28.1479,28.1479,28.1131,28.1201,4300.0
2011-04-29 11:30:00,40.39,40.44,40.36,40.44,10300.0,28.1201,28.1549,28.0992,28.1549,10300.0
2011-04-29 11:35:00,40.44,40.54,40.44,40.54,4900.0,28.1549,28.2245,28.1549,28.2245,4900.0
2011-04-29 11:40:00,40.52,40.6,40.52,40.58,6000.0,28.2106,28.2663,28.2106,28.2523,6000.0
2011-04-29 11:45:00,40.58,40.75,40.58,40.74,9600.0,28.2523,28.3707,28.2523,28.3637,9600.0
2011-04-29 11:50:00,40.76,40.82,40.76,40.8,28300.0,28.3777,28.4194,28.3777,28.4055,28300.0
2011-04-29 11:55:00,40.8,40.8,40.79,40.79,7400.0,28.4055,28.4055,28.3985,28.3985,7400.0
2011-04-29 12:00:00,40.8,40.83,40.79,40.8,28100.0,28.4055,28.4264,28.3985,28.4055,28100.0
2011-04-29 12:05:00,40.8,40.8,40.79,40.8,1600.0,28.4055,28.4055,28.3985,28.4055,1600.0
2011-04-29 12:10:00,40.8,40.81,40.79,40.8,4300.0,28.4055,28.4125,28.3985,28.4055,4300.0
2011-04-29 12:15:00,40.8,40.88,40.79,40.88,13400.0,28.4055,28.4612,28.3985,28.4612,13400.0
2011-04-29 12:20:00,40.88,40.91,40.87,40.9,3100.0,28.4612,28.4821,28.4542,28.4751,3100.0
2011-04-29 12:25:00,40.9,40.94,40.9,40.94,2500.0,28.4751,28.503,28.4751,28.503,2500.0
2011-04-29 12:30:00,40.93,40.94,40.93,40.94,500.0,28.496,28.503,28.496,28.503,500.0
2011-04-29 12:35:00,40.95,40.96,40.92,40.92,2300.0,28.5099,28.5169,28.4891,28.4891,2300.0
2011-04-29 12:40:00,40.89,40.9,40.88,40.9,400.0,28.4682,28.4751,28.4612,28.4751,400.0
2011-04-29 12:45:00,40.9,40.91,40.87,40.87,2500.0,28.4751,28.4821,28.4542,28.4542,2500.0
2011-04-29 12:50:00,40.86,40.87,40.86,40.87,600.0,28.4473,28.4542,28.4473,28.4542,600.0
2011-04-29 12:55:00,40.86,40.87,40.86,40.86,2600.0,28.4473,28.4542,28.4473,28.4473,2600.0
2011-04-29 13:00:00,40.88,40.89,40.87,40.89,1500.0,28.4612,28.4682,28.4542,28.4682,1500.0
2011-04-29 13:05:00,40.89,40.89,40.86,40.89,2700.0,28.4682,28.4682,28.4473,28.4682,2700.0
2011-04-29 13:10:00,40.9,40.91,40.9,40.91,500.0,28.4751,28.4821,28.4751,28.4821,500.0
2011-04-29 13:15:00,40.91,40.92,40.9,40.91,6500.0,28.4821,28.4891,28.4751,28.4821,6500.0
2011-04-29 13:20:00,40.9,40.91,40.89,40.9,1700.0,28.4751,28.4821,28.4682,28.4751,1700.0
2011-04-29 13:25:00,40.9,40.91,40.88,40.89,2200.0,28.4751,28.4821,28.4612,28.4682,2200.0
2011-04-29 13:30:00,40.87,40.87,40.87,40.87,800.0,28.4542,28.4542,28.4542,28.4542,800.0
2011-04-29 13:35:00,40.87,40.95,40.87,40.95,9500.0,28.4542,28.5099,28.4542,28.5099,9500.0
2011-04-29 13:40:00,40.94,40.95,40.89,40.9,6200.0,28.503,28.5099,28.4682,28.4751,6200.0
2011-04-29 13:45:00,40.9,40.91,40.89,40.91,4100.0,28.4751,28.4821,28.4682,28.4821,4100.0
2011-04-29 13:50:00,40.9,40.92,40.9,40.91,7100.0,28.4751,28.4891,28.4751,28.4821,7100.0
2011-04-29 13:55:00,40.91,40.93,40.9,40.93,5200.0,28.4821,28.496,28.4751,28.496,5200.0
2011-04-29 14:00:00,40.91,40.92,40.89,40.9,5500.0,28.4821,28.4891,28.4682,28.4751,5500.0
2011-04-29 14:05:00,40.9,40.9,40.88,40.88,1700.0,28.4751,28.4751,28.4612,28.4612,1700.0
2011-04-29 14:10:00,40.88,40.88,40.82,40.84,10500.0,28.4612,28.4612,28.4194,28.4334,10500.0
2011-04-29 14:15:00,40.84,40.84,40.83,40.84,4200.0,28.4334,28.4334,28.4264,28.4334,4200.0
2011-04-29 14:20:00,40.84,40.86,40.83,40.85,1600.0,28.4334,28.4473,28.4264,28.4403,1600.0
2011-04-29 14:25:00,40.85,40.85,40.82,40.82,5800.0,28.4403,28.4403,28.4194,28.4194,5800.0
2011-04-29 14:30:00,40.82,40.88,40.82,40.87,7200.0,28.4194,28.4612,28.4194,28.4542,7200.0
2011-04-29 14:35:00,40.87,40.98,40.87,40.98,7700.0,28.4542,28.5308,28.4542,28.5308,7700.0
2011-04-29 14:40:00,40.98,40.98,40.9,40.9,5100.0,28.5308,28.5308,28.4751,28.4751,5100.0
2011-04-29 14:45:00,40.91,40.92,40.9,40.91,2100.0,28.4821,28.4891,28.4751,28.4821,2100.0
2011-04-29 14:50:00,40.92,40.92,40.89,40.91,3300.0,28.4891,28.4891,28.4682,28.4821,3300.0
2011-04-29 14:55:00,40.9,40.91,40.88,40.89,9700.0,28.4751,28.4821,28.4612,28.4682,9700.0
2011-04-29 15:00:00,40.89,40.91,40.89,40.9,16400.0,28.4682,28.4821,28.4682,28.4751,16400.0
2011-04-29 15:05:00,40.91,40.94,40.9,40.92,9400.0,28.4821,28.503,28.4751,28.4891,9400.0
2011-04-29 15:10:00,40.91,40.94,40.91,40.92,12300.0,28.4821,28.503,28.4821,28.4891,12300.0
2011-04-29 15:15:00,40.92,40.95,40.9,40.9,19400.0,28.4891,28.5099,28.4751,28.4751,19400.0
2011-04-29 15:20:00,40.91,40.91,40.89,40.9,15600.0,28.4821,28.4821,28.4682,28.4751,15600.0
2011-04-29 15:25:00,40.9,40.92,40.88,40.92,13000.0,28.4751,28.4891,28.4612,28.4891,13000.0
2011-04-29 15:30:00,40.91,40.96,40.91,40.96,17100.0,28.4821,28.5169,28.4821,28.5169,17100.0
2011-04-29 15:35:00,40.96,40.96,40.91,40.91,12500.0,28.5169,28.5169,28.4821,28.4821,12500.0
2011-04-29 15:40:00,40.9,40.9,40.86,40.87,9500.0,28.4751,28.4751,28.4473,28.4542,9500.0
2011-04-29 15:45:00,40.87,40.99,40.87,40.97,49000.0,28.4542,28.5378,28.4542,28.5239,49000.0
2011-04-29 15:50:00,40.96,40.97,40.88,40.9,37100.0,28.5169,28.5239,28.4612,28.4751,37100.0
2011-04-29 15:55:00,40.91,40.94,40.89,40.92,46800.0,28.4821,28.503,28.4682,28.4891,46800.0
2011-05-02 09:30:00,41.03,41.21,41.01,41.13,9200.0,28.5656,28.691,28.5517,28.6353,9200.0
2011-05-02 09:35:00,41.13,41.13,40.91,40.98,6400.0,28.6353,28.6353,28.4821,28.5308,6400.0
2011-05-02 09:40:00,40.98,41.03,40.96,41.0,4900.0,28.5308,28.5656,28.5169,28.5448,4900.0
2011-05-02 09:45:00,40.97,41.03,40.95,40.98,6300.0,28.5239,28.5656,28.5099,28.5308,6300.0
2011-05-02 09:50:00,41.01,41.01,40.71,40.75,18400.0,28.5517,28.5517,28.3428,28.3707,18400.0
2011-05-02 09:55:00,40.76,40.8,40.66,40.8,19000.0,28.3777,28.4055,28.308,28.4055,19000.0
2011-05-02 10:00:00,40.83,40.85,40.8,40.85,5400.0,28.4264,28.4403,28.4055,28.4403,5400.0
2011-05-02 10:05:00,40.86,40.86,40.69,40.74,6800.0,28.4473,28.4473,28.3289,28.3637,6800.0
2011-05-02 10:10:00,40.73,40.79,40.73,40.78,4200.0,28.3568,28.3985,28.3568,28.3916,4200.0
2011-05-02 10:15:00,40.78,40.88,40.76,40.77,26600.0,28.3916,28.4612,28.3777,28.3846,26600.0
2011-05-02 10:20:00,40.76,40.77,40.73,40.75,32200.0,28.3777,28.3846,28.3568,28.3707,32200.0
2011-05-02 10:25:00,40.76,40.78,40.73,40.73,9700.0,28.3777,28.3916,28.3568,28.3568,9700.0
2011-05-02 10:30:00,40.74,40.76,40.66,40.69,19400.0,28.3637,28.3777,28.308,28.3289,19400.0
2011-05-02 10:35:00,40.69,40.71,40.69,40.69,7300.0,28.3289,28.3428,28.3289,28.3289,7300.0
2011-05-02 10:40:00,40.69,40.71,40.64,40.7,13700.0,28.3289,28.3428,28.2941,28.3359,13700.0
2011-05-02 10:45:00,40.67,40.78,40.67,40.76,8800.0,28.315,28.3916,28.315,28.3777,8800.0
2011-05-02 10:50:00,40.76,40.76,40.65,40.65,8100.0,28.3777,28.3777,28.3011,28.3011,8100.0
2011-05-02 10:55:00,40.65,40.66,40.57,40.57,6600.0,28.3011,28.308,28.2454,28.2454,6600.0
2011-05-02 11:00:00,40.56,40.64,40.56,40.62,4600.0,28.2384,28.2941,28.2384,28.2802,4600.0
2011-05-02 11:05:00,40.64,40.74,40.64,40.73,5500.0,28.2941,28.3637,28.2941,28.3568,5500.0
2011-05-02 11:10:00,40.73,40.73,40.7,40.72,2900.0,28.3568,28.3568,28.3359,28.3498,2900.0
2011-05-02 11:15:00,40.72,40.73,40.7,40.72,4600.0,28.3498,28.3568,28.3359,28.3498,4600.0
2011-05-02 11:20:00,40.72,40.72,40.49,40.49,10700.0,28.3498,28.3498,28.1897,28.1897,10700.0
2011-05-02 11:25:00,40.48,40.62,40.47,40.61,4500.0,28.1827,28.2802,28.1758,28.2732,4500.0
2011-05-02 11:30:00,40.59,40.63,40.59,40.6,7400.0,28.2593,28.2872,28.2593,28.2663,7400.0
2011-05-02 11:35:00,40.59,40.67,40.58,40.67,3400.0,28.2593,28.315,28.2523,28.315,3400.0
2011-05-02 11:40:00,40.67,40.73,40.65,40.7,9600.0,28.315,28.3568,28.3011,28.3359,9600.0
2011-05-02 11:45:00,40.72,40.76,40.72,40.72,5800.0,28.3498,28.3777,28.3498,28.3498,5800.0
2011-05-02 11:50:00,40.7,40.72,40.68,40.71,5500.0,28.3359,28.3498,28.322,28.3428,5500.0
2011-05-02 11:55:00,40.72,40.74,40.7,40.71,4900.0,28.3498,28.3637,28.3359,28.3428,4900.0
2011-05-02 12:00:00,40.7,40.71,40.68,40.69,2700.0,28.3359,28.3428,28.322,28.3289,2700.0
2011-05-02 12:05:00,40.7,40.7,40.66,40.68,6400.0,28.3359,28.3359,28.308,28.322,6400.0
2011-05-02 12:10:00,40.66,40.68,40.64,40.65,4500.0,28.308,28.322,28.2941,28.3011,4500.0
2011-05-02 12:15:00,40.66,40.66,40.55,40.57,8500.0,28.308,28.308,28.2315,28.2454,8500.0
2011-05-02 12:20:00,40.57,40.58,40.5,40.5,6300.0,28.2454,28.2523,28.1966,28.1966,6300.0
2011-05-02 12:25:00,40.49,40.49,40.41,40.41,4400.0,28.1897,28.1897,28.134,28.134,4400.0
2011-05-02 12:30:00,40.4,40.49,40.37,40.44,13700.0,28.127,28.1897,28.1061,28.1549,13700.0
2011-05-02 12:35:00,40.44,40.45,40.41,40.41,2000.0,28.1549,28.1618,28.134,28.134,2000.0
2011-05-02 12:40:00,40.42,40.48,40.42,40.44,5300.0,28.1409,28.1827,28.1409,28.1549,5300.0
2011-05-02 12:45:00,40.47,40.48,40.45,40.48,1900.0,28.1758,28.1827,28.1618,28.1827,1900.0
2011-05-02 12:50:00,40.49,40.55,40.49,40.52,4400.0,28.1897,28.2315,28.1897,28.2106,4400.0
2011-05-02 12:55:00,40.53,40.59,40.53,40.55,6800.0,28.2175,28.2593,28.2175,28.2315,6800.0
2011-05-02 13:00:00,40.53,40.54,40.52,40.52,1400.0,28.2175,28.2245,28.2106,28.2106,1400.0
2011-05-02 13:05:00,40.53,40.57,40.51,40.53,6100.0,28.2175,28.2454,28.2036,28.2175,6100.0
2011-05-02 13:10:00,40.52,40.56,40.51,40.54,9300.0,28.2106,28.2384,28.2036,28.2245,9300.0
2011-05-02 13:15:00,40.57,40.59,40.54,40.54,52400.0,28.2454,28.2593,28.2245,28.2245,52400.0
2011-05-02 13:20:00,40.56,40.58,40.54,40.58,2700.0,28.2384,28.2523,28.2245,28.2523,2700.0
2011-05-02 13:25:00,40.59,40.68,40.58,40.67,3800.0,28.2593,28.322,28.2523,28.315,3800.0
2011-05-02 13:30:00,40.68,40.68,40.66,40.67,3400.0,28.322,28.322,28.308,28.315,3400.0
2011-05-02 13:35:00,40.67,40.67,40.66,40.67,2500.0,28.315,28.315,28.308,28.315,2500.0
2011-05-02 13:40:00,40.67,40.72,40.67,40.72,2300.0,28.315,28.3498,28.315,28.3498,2300.0
2011-05-02 13:45:00,40.72,40.77,40.71,40.77,3500.0,28.3498,28.3846,28.3428,28.3846,3500.0
2011-05-02 13:50:00,40.75,40.76,40.74,40.75,3800.0,28.3707,28.3777,28.3637,28.3707,3800.0
2011-05-02 13:55:00,40.76,40.78,40.76,40.78,3400.0,28.3777,28.3916,28.3777,28.3916,3400.0
2011-05-02 14:00:00,40.78,40.81,40.78,40.81,5100.0,28.3916,28.4125,28.3916,28.4125,5100.0
2011-05-02 14:05:00,40.8,40.84,40.79,40.83,2700.0,28.4055,28.4334,28.3985,28.4264,2700.0
2011-05-02 14:10:00,40.85,40.88,40.85,40.88,3300.0,28.4403,28.4612,28.4403,28.4612,3300.0
2011-05-02 14:15:00,40.88,40.88,40.86,40.86,2800.0,28.4612,28.4612,28.4473,28.4473,2800.0
2011-05-02 14:20:00,40.84,40.86,40.81,40.81,4600.0,28.4334,28.4473,28.4125,28.4125,4600.0
2011-05-02 14:25:00,40.82,40.82,40.79,40.79,5600.0,28.4194,28.4194,28.3985,28.3985,5600.0
2011-05-02 14:30:00,40.8,40.82,40.79,40.81,3400.0,28.4055,28.4194,28.3985,28.4125,3400.0
2011-05-02 14:35:00,40.82,40.85,40.81,40.85,8700.0,28.4194,28.4403,28.4125,28.4403,8700.0
2011-05-02 14:40:00,40.84,40.86,40.81,40.81,6500.0,28.4334,28.4473,28.4125,28.4125,6500.0
2011-05-02 14:45:00,40.82,40.85,40.78,40.78,8100.0,28.4194,28.4403,28.3916,28.3916,8100.0
2011-05-02 14:50:00,40.79,40.81,40.77,40.78,5500.0,28.3985,28.4125,28.3846,28.3916,5500.0
2011-05-02 14:55:00,40.79,40.79,40.73,40.73,6500.0,28.3985,28.3985,28.3568,28.3568,6500.0
2011-05-02 15:00:00,40.73,40.74,40.71,40.71,3900.0,28.3568,28.3637,28.3428,28.3428,3900.0
2011-05-02 15:05:00,40.71,40.73,40.7,40.71,10800.0,28.3428,28.3568,28.3359,28.3428,10800.0
2011-05-02 15:10:00,40.71,40.72,40.63,40.64,29400.0,28.3428,28.3498,28.2872,28.2941,29400.0
2011-05-02 15:15:00,40.63,40.63,40.59,40.59,8300.0,28.2872,28.2872,28.2593,28.2593,8300.0
2011-05-02 15:20:00,40.6,40.66,40.6,40.66,13100.0,28.2663,28.308,28.2663,28.308,13100.0
2011-05-02 15:25:00,40.66,40.69,40.65,40.66,35400.0,28.308,28.3289,28.3011,28.308,35400.0
2011-05-02 15:30:00,40.66,40.68,40.65,40.67,17700.0,28.308,28.322,28.3011,28.315,17700.0
2011-05-02 15:35:00,40.66,40.67,40.61,40.63,12700.0,28.308,28.315,28.2732,28.2872,12700.0
2011-05-02 15:40:00,40.62,40.62,40.54,40.57,49200.0,28.2802,28.2802,28.2245,28.2454,49200.0
2011-05-02 15:45:00,40.57,40.58,40.52,40.57,46600.0,28.2454,28.2523,28.2106,28.2454,46600.0
2011-05-02 15:50:00,40.57,40.59,40.53,40.59,35800.0,28.2454,28.2593,28.2175,28.2593,35800.0
2011-05-02 15:55:00,40.58,40.64,40.58,40.61,54000.0,28.2523,28.2941,28.2523,28.2732,54000.0
2011-05-03 09:30:00,40.5,40.56,40.42,40.5,6600.0,28.1966,28.2384,28.1409,28.1966,6600.0
2011-05-03 09:35:00,40.5,40.5,40.33,40.41,9500.0,28.1966,28.1966,28.0783,28.134,9500.0
2011-05-03 09:40:00,40.43,40.43,40.23,40.24,16500.0,28.1479,28.1479,28.0087,28.0156,16500.0
2011-05-03 09:45:00,40.24,40.38,40.23,40.35,15400.0,28.0156,28.1131,28.0087,28.0922,15400.0
2011-05-03 09:50:00,40.35,40.39,40.35,40.38,16100.0,28.0922,28.1201,28.0922,28.1131,16100.0
2011-05-03 09:55:00,40.38,40.46,40.27,40.27,12600.0,28.1131,28.1688,28.0365,28.0365,12600.0
2011-05-03 10:00:00,40.31,40.46,40.3,40.42,13000.0,28.0644,28.1688,28.0574,28.1409,13000.0
2011-05-03 10:05:00,40.43,40.47,40.4,40.4,16400.0,28.1479,28.1758,28.127,28.127,16400.0
2011-05-03 10:10:00,40.41,40.41,40.34,40.34,4500.0,28.134,28.134,28.0853,28.0853,4500.0
2011-05-03 10:15:00,40.35,40.42,40.34,40.39,7300.0,28.0922,28.1409,28.0853,28.1201,7300.0
2011-05-03 10:20:00,40.4,40.4,40.33,40.35,9000.0,28.127,28.127,28.0783,28.0922,9000.0
2011-05-03 10:25:00,40.34,40.37,40.33,40.33,5400.0,28.0853,28.1061,28.0783,28.0783,5400.0
2011-05-03 10:30:00,40.32,40.34,40.23,40.25,11200.0,28.0713,28.0853,28.0087,28.0226,11200.0
2011-05-03 10:35:00,40.25,40.26,40.22,40.25,10600.0,28.0226,28.0296,28.0017,28.0226,10600.0
2011-05-03 10:40:00,40.24,40.25,40.22,40.25,19200.0,28.0156,28.0226,28.0017,28.0226,19200.0
2011-05-03 10:45:00,40.25,40.29,40.22,40.29,15700.0,28.0226,28.0504,28.0017,28.0504,15700.0
2011-05-03 10:50:00,40.29,40.3,40.27,40.27,7100.0,28.0504,28.0574,28.0365,28.0365,7100.0
2011-05-03 10:55:00,40.27,40.27,40.2,40.22,4300.0,28.0365,28.0365,27.9878,28.0017,4300.0
2011-05-03 11:00:00,40.22,40.26,40.21,40.26,4900.0,28.0017,28.0296,27.9947,28.0296,4900.0
2011-05-03 11:05:00,40.28,40.28,40.2,40.22,6800.0,28.0435,28.0435,27.9878,28.0017,6800.0
2011-05-03 11:10:00,40.22,40.23,40.22,40.23,2200.0,28.0017,28.0087,28.0017,28.0087,2200.0
2011-05-03 11:15:00,40.23,40.32,40.23,40.32,8900.0,28.0087,28.0713,28.0087,28.0713,8900.0
2011-05-03 11:20:00,40.32,40.36,40.32,40.35,5600.0,28.0713,28.0992,28.0713,28.0922,5600.0
2011-05-03 11:25:00,40.35,40.36,40.34,40.36,4600.0,28.0922,28.0992,28.0853,28.0992,4600.0
2011-05-03 11:30:00,40.35,40.35,40.31,40.33,7400.0,28.0922,28.0922,28.0644,28.0783,7400.0
2011-05-03 11:35:00,40.32,40.32,40.26,40.26,3700.0,28.0713,28.0713,28.0296,28.0296,3700.0
2011-05-03 11:40:00,40.24,40.24,40.2,40.2,8300.0,28.0156,28.0156,27.9878,27.9878,8300.0
2011-05-03 11:45:00,40.2,40.21,40.15,40.15,2900.0,27.9878,27.9947,27.953,27.953,2900.0
2011-05-03 11:50:00,40.14,40.15,40.14,40.15,17400.0,27.946,27.953,27.946,27.953,17400.0
2011-05-03 11:55:00,40.14,40.15,40.12,40.14,6800.0,27.946,27.953,27.9321,27.946,6800.0
2011-05-03 12:00:00,40.13,40.2,40.13,40.2,5900.0,27.939,27.9878,27.939,27.9878,5900.0
2011-05-03 12:05:00,40.19,40.23,40.19,40.2,12900.0,27.9808,28.0087,27.9808,27.9878,12900.0
2011-05-03 12:10:00,40.2,40.23,40.2,40.2,4300.0,27.9878,28.0087,27.9878,27.9878,4300.0
2011-05-03 12:15:00,40.2,40.21,40.19,40.19,2600.0,27.9878,27.9947,27.9808,27.9808,2600.0
2011-05-03 12:20:00,40.19,40.2,40.17,40.2,7300.0,27.9808,27.9878,27.9669,27.9878,7300.0
2011-05-03 12:25:00,40.19,40.2,40.16,40.16,3100.0,27.9808,27.9878,27.9599,27.9599,3100.0
2011-05-03 12:30:00,40.17,40.17,40.12,40.14,5200.0,27.9669,27.9669,27.9321,27.946,5200.0
2011-05-03 12:35:00,40.15,40.15,40.11,40.11,4700.0,27.953,27.953,27.9251,27.9251,4700.0
2011-05-03 12:40:00,40.1,40.15,40.09,40.15,7600.0,27.9182,27.953,27.9112,27.953,7600.0
2011-05-03 12:45:00,40.14,40.19,40.14,40.19,7300.0,27.946,27.9808,27.946,27.9808,7300.0
2011-05-03 12:50:00,40.17,40.2,40.15,40.17,8200.0,27.9669,27.9878,27.953,27.9669,8200.0
2011-05-03 12:55:00,40.17,40.17,40.09,40.1,6600.0,27.9669,27.9669,27.9112,27.9182,6600.0
2011-05-03 13:00:00,40.09,40.1,40.09,40.09,6100.0,27.9112,27.9182,27.9112,27.9112,6100.0
2011-05-03 13:05:00,40.09,40.1,40.09,40.1,4700.0,27.9112,27.9182,27.9112,27.9182,4700.0
2011-05-03 13:10:00,40.11,40.14,40.11,40.14,3100.0,27.9251,27.946,27.9251,27.946,3100.0
2011-05-03 13:15:00,40.13,40.19,40.13,40.19,6800.0,27.939,27.9808,27.939,27.9808,6800.0
2011-05-03 13:20:00,40.18,40.21,40.18,40.19,6600.0,27.9739,27.9947,27.9739,27.9808,6600.0
2011-05-03 13:25:00,40.18,40.21,40.11,40.11,10000.0,27.9739,27.9947,27.9251,27.9251,10000.0
2011-05-03 13:30:00,40.13,40.13,40.09,40.1,14700.0,27.939,27.939,27.9112,27.9182,14700.0
2011-05-03 13:35:00,40.1,40.1,40.09,40.1,5400.0,27.9182,27.9182,27.9112,27.9182,5400.0
2011-05-03 13:40:00,40.1,40.11,40.09,40.1,9800.0,27.9182,27.9251,27.9112,27.9182,9800.0
2011-05-03 13:45:00,40.1,40.19,40.08,40.19,14200.0,27.9182,27.9808,27.9042,27.9808,14200.0
2011-05-03 13:50:00,40.19,40.22,40.18,40.22,10600.0,27.9808,28.0017,27.9739,28.0017,10600.0
2011-05-03 13:55:00,40.22,40.24,40.21,40.24,6100.0,28.0017,28.0156,27.9947,28.0156,6100.0
2011-05-03 14:00:00,40.23,40.25,40.23,40.24,6300.0,28.0087,28.0226,28.0087,28.0156,6300.0
2011-05-03 14:05:00,40.24,40.24,40.19,40.2,11100.0,28.0156,28.0156,27.9808,27.9878,11100.0
2011-05-03 14:10:00,40.2,40.21,40.15,40.18,5800.0,27.9878,27.9947,27.953,27.9739,5800.0
2011-05-03 14:15:00,40.18,40.21,40.18,40.2,7400.0,27.9739,27.9947,27.9739,27.9878,7400.0
2011-05-03 14:20:00,40.2,40.2,40.16,40.16,6600.0,27.9878,27.9878,27.9599,27.9599,6600.0
2011-05-03 14:25:00,40.15,40.27,40.15,40.21,10500.0,27.953,28.0365,27.953,27.9947,10500.0
2011-05-03 14:30:00,40.22,40.23,40.2,40.23,5600.0,28.0017,28.0087,27.9878,28.0087,5600.0
2011-05-03 14:35:00,40.23,40.23,40.14,40.14,13900.0,28.0087,28.0087,27.946,27.946,13900.0
2011-05-03 14:40:00,40.14,40.21,40.14,40.16,14300.0,27.946,27.9947,27.946,27.9599,14300.0
2011-05-03 14:45:00,40.17,40.17,40.14,40.14,6000.0,27.9669,27.9669,27.946,27.946,6000.0
2011-05-03 14:50:00,40.14,40.14,40.05,40.05,6500.0,27.946,27.946,27.8833,27.8833,6500.0
2011-05-03 14:55:00,40.05,40.06,40.04,40.05,6100.0,27.8833,27.8903,27.8764,27.8833,6100.0
2011-05-03 15:00:00,40.06,40.15,40.06,40.14,7500.0,27.8903,27.953,27.8903,27.946,7500.0
2011-05-03 15:05:00,40.14,40.15,40.09,40.09,9600.0,27.946,27.953,27.9112,27.9112,9600.0
2011-05-03 15:10:00,40.09,40.11,40.05,40.09,15600.0,27.9112,27.9251,27.8833,27.9112,15600.0
2011-05-03 15:15:00,40.1,40.11,40.0,40.0,38900.0,27.9182,27.9251,27.8485,27.8485,38900.0
2011-05-03 15:20:00,40.0,40.05,39.99,40.05,26600.0,27.8485,27.8833,27.8416,27.8833,26600.0
2011-05-03 15:25:00,40.05,40.05,39.99,39.99,30500.0,27.8833,27.8833,27.8416,27.8416,30500.0
2011-05-03 15:30:00,39.98,40.01,39.97,39.98,25800.0,27.8346,27.8555,27.8277,27.8346,25800.0
2011-05-03 15:35:00,39.97,40.08,39.96,40.07,92600.0,27.8277,27.9042,27.8207,27.8973,92600.0
2011-05-03 15:40:00,40.07,40.16,40.06,40.16,92800.0,27.8973,27.9599,27.8903,27.9599,92800.0
2011-05-03 15:45:00,40.17,40.17,40.11,40.14,26700.0,27.9669,27.9669,27.9251,27.946,26700.0
2011-05-03 15:50:00,40.15,40.27,40.15,40.26,81800.0,27.953,28.0365,27.953,28.0296,81800.0
2011-05-03 15:55:00,40.25,40.31,40.22,40.27,93700.0,28.0226,28.0644,28.0017,28.0365,93700.0
2011-05-04 09:30:00,40.94,40.97,40.72,40.91,39500.0,28.503,28.5239,28.3498,28.4821,39500.0
2011-05-04 09:35:00,40.93,41.06,40.93,41.05,16700.0,28.496,28.5865,28.496,28.5796,16700.0
2011-05-04 09:40:00,41.06,41.19,40.98,41.0,16100.0,28.5865,28.677,28.5308,28.5448,16100.0
2011-05-04 09:45:00,41.0,41.24,40.98,41.18,19200.0,28.5448,28.7118,28.5308,28.6701,19200.0
2011-05-04 09:50:00,41.19,41.19,40.99,40.99,34200.0,28.677,28.677,28.5378,28.5378,34200.0
2011-05-04 09:55:00,41.02,41.07,40.89,40.95,25900.0,28.5587,28.5935,28.4682,28.5099,25900.0
2011-05-04 10:00:00,40.94,40.94,40.6,40.75,53100.0,28.503,28.503,28.2663,28.3707,53100.0
2011-05-04 10:05:00,40.72,40.76,40.39,40.39,59700.0,28.3498,28.3777,28.1201,28.1201,59700.0
2011-05-04 10:10:00,40.39,40.7,40.39,40.7,25700.0,28.1201,28.3359,28.1201,28.3359,25700.0
2011-05-04 10:15:00,40.69,40.82,40.63,40.8,29800.0,28.3289,28.4194,28.2872,28.4055,29800.0
2011-05-04 10:20:00,40.8,40.8,40.6,40.6,15000.0,28.4055,28.4055,28.2663,28.2663,15000.0
2011-05-04 10:25:00,40.6,40.62,40.5,40.5,20700.0,28.2663,28.2802,28.1966,28.1966,20700.0
2011-05-04 10:30:00,40.5,40.56,40.41,40.51,9600.0,28.1966,28.2384,28.134,28.2036,9600.0
2011-05-04 10:35:00,40.51,40.54,40.31,40.44,13900.0,28.2036,28.2245,28.0644,28.1549,13900.0
2011-05-04 10:40:00,40.44,40.45,40.34,40.34,10700.0,28.1549,28.1618,28.0853,28.0853,10700.0
2011-05-04 10:45:00,40.34,40.37,40.21,40.22,12400.0,28.0853,28.1061,27.9947,28.0017,12400.0
2011-05-04 10:50:00,40.21,40.34,40.21,40.34,7000.0,27.9947,28.0853,27.9947,28.0853,7000.0
2011-05-04 10:55:00,40.34,40.44,40.31,40.42,14000.0,28.0853,28.1549,28.0644,28.1409,14000.0
2011-05-04 11:00:00,40.42,40.44,40.3,40.32,15800.0,28.1409,28.1549,28.0574,28.0713,15800.0
2011-05-04 11:05:00,40.32,40.4,40.31,40.36,6300.0,28.0713,28.127,28.0644,28.0992,6300.0
2011-05-04 11:10:00,40.37,40.38,40.25,40.3,13500.0,28.1061,28.1131,28.0226,28.0574,13500.0
2011-05-04 11:15:00,40.31,40.31,40.22,40.27,17000.0,28.0644,28.0644,28.0017,28.0365,17000.0
2011-05-04 11:20:00,40.24,40.26,40.18,40.24,20900.0,28.0156,28.0296,27.9739,28.0156,20900.0
2011-05-04 11:25:00,40.24,40.3,40.19,40.29,12200.0,28.0156,28.0574,27.9808,28.0504,12200.0
2011-05-04 11:30:00,40.29,40.37,40.24,40.36,8200.0,28.0504,28.1061,28.0156,28.0992,8200.0
2011-05-04 11:35:00,40.35,40.36,40.22,40.23,39200.0,28.0922,28.0992,28.0017,28.0087,39200.0
2011-05-04 11:40:00,40.24,40.29,40.22,40.26,75700.0,28.0156,28.0504,28.0017,28.0296,75700.0
2011-05-04 11:45:00,40.26,40.28,40.24,40.24,22000.0,28.0296,28.0435,28.0156,28.0156,22000.0
2011-05-04 11:50:00,40.25,40.25,40.23,40.24,7600.0,28.0226,28.0226,28.0087,28.0156,7600.0
2011-05-04 11:55:00,40.24,40.29,40.24,40.29,16000.0,28.0156,28.0504,28.0156,28.0504,16000.0
2011-05-04 12:00:00,40.31,40.42,40.31,40.38,32100.0,28.0644,28.1409,28.0644,28.1131,32100.0
2011-05-04 12:05:00,40.39,40.39,40.34,40.35,37700.0,28.1201,28.1201,28.0853,28.0922,37700.0
2011-05-04 12:10:00,40.36,40.39,40.33,40.37,32000.0,28.0992,28.1201,28.0783,28.1061,32000.0
2011-05-04 12:15:00,40.35,40.36,40.27,40.3,15200.0,28.0922,28.0992,28.0365,28.0574,15200.0
2011-05-04 12:20:00,40.3,40.3,40.18,40.22,11000.0,28.0574,28.0574,27.9739,28.0017,11000.0
2011-05-04 12:25:00,40.22,40.24,40.18,40.23,6800.0,28.0017,28.0156,27.9739,28.0087,6800.0
2011-05-04 12:30:00,40.24,40.27,40.24,40.26,1900.0,28.0156,28.0365,28.0156,28.0296,1900.0
2011-05-04 12:35:00,40.25,40.28,40.25,40.27,3800.0,28.0226,28.0435,28.0226,28.0365,3800.0
2011-05-04 12:40:00,40.28,40.32,40.26,40.28,7100.0,28.0435,28.0713,28.0296,28.0435,7100.0
2011-05-04 12:45:00,40.28,40.35,40.27,40.35,6600.0,28.0435,28.0922,28.0365,28.0922,6600.0
2011-05-04 12:50:00,40.35,40.35,40.28,40.34,8700.0,28.0922,28.0922,28.0435,28.0853,8700.0
2011-05-04 12:55:00,40.33,40.36,40.32,40.36,1900.0,28.0783,28.0992,28.0713,28.0992,1900.0
2011-05-04 13:00:00,40.36,40.42,40.35,40.4,10200.0,28.0992,28.1409,28.0922,28.127,10200.0
2011-05-04 13:05:00,40.41,40.51,40.38,40.51,20300.0,28.134,28.2036,28.1131,28.2036,20300.0
2011-05-04 13:10:00,40.48,40.54,40.47,40.48,8700.0,28.1827,28.2245,28.1758,28.1827,8700.0
2011-05-04 13:15:00,40.47,40.47,40.4,40.44,6600.0,28.1758,28.1758,28.127,28.1549,6600.0
2011-05-04 13:20:00,40.42,40.48,40.41,40.48,11600.0,28.1409,28.1827,28.134,28.1827,11600.0
2011-05-04 13:25:00,40.48,40.49,40.47,40.48,21100.0,28.1827,28.1897,28.1758,28.1827,21100.0
2011-05-04 13:30:00,40.49,40.55,40.49,40.52,7900.0,28.1897,28.2315,28.1897,28.2106,7900.0
2011-05-04 13:35:00,40.51,40.53,40.48,40.51,13100.0,28.2036,28.2175,28.1827,28.2036,13100.0
2011-05-04 13:40:00,40.49,40.5,40.48,40.48,1100.0,28.1897,28.1966,28.1827,28.1827,1100.0
2011-05-04 13:45:00,40.48,40.51,40.46,40.47,5400.0,28.1827,28.2036,28.1688,28.1758,5400.0
2011-05-04 13:50:00,40.48,40.49,40.45,40.49,3500.0,28.1827,28.1897,28.1618,28.1897,3500.0
2011-05-04 13:55:00,40.51,40.54,40.5,40.54,7700.0,28.2036,28.2245,28.1966,28.2245,7700.0
2011-05-04 14:00:00,40.53,40.54,40.45,40.46,4600.0,28.2175,28.2245,28.1618,28.1688,4600.0
2011-05-04 14:05:00,40.44,40.44,40.4,40.43,2300.0,28.1549,28.1549,28.127,28.1479,2300.0
2011-05-04 14:10:00,40.42,40.44,40.39,40.43,5300.0,28.1409,28.1549,28.1201,28.1479,5300.0
2011-05-04 14:15:00,40.43,40.55,40.42,40.54,5100.0,28.1479,28.2315,28.1409,28.2245,5100.0
2011-05-04 14:20:00,40.54,40.6,40.54,40.6,20600.0,28.2245,28.2663,28.2245,28.2663,20600.0
2011-05-04 14:25:00,40.6,40.69,40.59,40.68,37800.0,28.2663,28.3289,28.2593,28.322,37800.0
2011-05-04 14:30:00,40.68,40.69,40.62,40.64,29100.0,28.322,28.3289,28.2802,28.2941,29100.0
2011-05-04 14:35:00,40.63,40.67,40.63,40.65,5200.0,28.2872,28.315,28.2872,28.3011,5200.0
2011-05-04 14:40:00,40.66,40.68,40.63,40.63,6700.0,28.308,28.322,28.2872,28.2872,6700.0
2011-05-04 14:45:00,40.63,40.63,40.53,40.59,12700.0,28.2872,28.2872,28.2175,28.2593,12700.0
2011-05-04 14:50:00,40.59,40.7,40.59,40.69,6300.0,28.2593,28.3359,28.2593,28.3289,6300.0
2011-05-04 14:55:00,40.68,40.68,40.51,40.51,26900.0,28.322,28.322,28.2036,28.2036,26900.0
2011-05-04 15:00:00,40.53,40.56,40.5,40.5,8700.0,28.2175,28.2384,28.1966,28.1966,8700.0
2011-05-04 15:05:00,40.49,40.52,40.47,40.48,7400.0,28.1897,28.2106,28.1758,28.1827,7400.0
2011-05-04 15:10:00,40.48,40.52,40.48,40.5,15700.0,28.1827,28.2106,28.1827,28.1966,15700.0
2011-05-04 15:15:00,40.49,40.5,40.45,40.5,12800.0,28.1897,28.1966,28.1618,28.1966,12800.0
2011-05-04 15:20:00,40.5,40.53,40.48,40.52,18000.0,28.1966,28.2175,28.1827,28.2106,18000.0
2011-05-04 15:25:00,40.53,40.57,40.5,40.55,20800.0,28.2175,28.2454,28.1966,28.2315,20800.0
2011-05-04 15:30:00,40.55,40.56,40.53,40.54,33100.0,28.2315,28.2384,28.2175,28.2245,33100.0
2011-05-04 15:35:00,40.53,40.55,40.51,40.51,26000.0,28.2175,28.2315,28.2036,28.2036,26000.0
2011-05-04 15:40:00,40.51,40.54,40.48,40.49,28100.0,28.2036,28.2245,28.1827,28.1897,28100.0
2011-05-04 15:45:00,40.5,40.51,40.45,40.45,36300.0,28.1966,28.2036,28.1618,28.1618,36300.0
2011-05-04 15:50:00,40.45,40.47,40.41,40.41,25100.0,28.1618,28.1758,28.134,28.134,25100.0
2011-05-04 15:55:00,40.41,40.46,40.4,40.41,73100.0,28.134,28.1688,28.127,28.134,73100.0
2011-05-05 09:30:00,40.13,40.29,39.69,39.79,33100.0,27.939,28.0504,27.6327,27.7023,33100.0
2011-05-05 09:35:00,39.77,39.86,39.27,39.7,61800.0,27.6884,27.7511,27.3403,27.6397,61800.0
2011-05-05 09:40:00,39.75,40.16,39.73,40.06,37600.0,27.6745,27.9599,27.6606,27.8903,37600.0
2011-05-05 09:45:00,40.04,40.16,40.04,40.12,21400.0,27.8764,27.9599,27.8764,27.9321,21400.0
2011-05-05 09:50:00,40.11,40.36,40.0,40.29,37100.0,27.9251,28.0992,27.8485,28.0504,37100.0
2011-05-05 09:55:00,40.31,40.43,40.24,40.38,21200.0,28.0644,28.1479,28.0156,28.1131,21200.0
2011-05-05 10:00:00,40.37,40.65,40.37,40.65,15200.0,28.1061,28.3011,28.1061,28.3011,15200.0
2011-05-05 10:05:00,40.66,40.75,40.25,40.73,42100.0,28.308,28.3707,28.0226,28.3568,42100.0
2011-05-05 10:10:00,40.72,40.83,40.7,40.75,18600.0,28.3498,28.4264,28.3359,28.3707,18600.0
2011-05-05 10:15:00,40.72,40.84,40.72,40.79,30500.0,28.3498,28.4334,28.3498,28.3985,30500.0
2011-05-05 10:20:00,40.81,40.91,40.77,40.8,26400.0,28.4125,28.4821,28.3846,28.4055,26400.0
2011-05-05 10:25:00,40.81,40.82,40.65,40.78,40200.0,28.4125,28.4194,28.3011,28.3916,40200.0
2011-05-05 10:30:00,40.77,40.82,40.63,40.82,17500.0,28.3846,28.4194,28.2872,28.4194,17500.0
2011-05-05 10:35:00,40.84,40.9,40.81,40.88,12600.0,28.4334,28.4751,28.4125,28.4612,12600.0
2011-05-05 10:40:00,40.9,40.99,40.89,40.97,12300.0,28.4751,28.5378,28.4682,28.5239,12300.0
2011-05-05 10:45:00,40.95,41.09,40.94,41.02,22000.0,28.5099,28.6074,28.503,28.5587,22000.0
2011-05-05 10:50:00,41.02,41.05,40.93,41.01,15000.0,28.5587,28.5796,28.496,28.5517,15000.0
2011-05-05 10:55:00,41.04,41.15,41.02,41.14,23100.0,28.5726,28.6492,28.5587,28.6422,23100.0
2011-05-05 11:00:00,41.14,41.22,41.11,41.14,24600.0,28.6422,28.6979,28.6213,28.6422,24600.0
2011-05-05 11:05:00,41.13,41.14,41.0,41.06,98200.0,28.6353,28.6422,28.5448,28.5865,98200.0
2011-05-05 11:10:00,41.06,41.11,40.93,40.96,50500.0,28.5865,28.6213,28.496,28.5169,50500.0
2011-05-05 11:15:00,40.94,41.07,40.94,41.0,34100.0,28.503,28.5935,28.503,28.5448,34100.0
2011-05-05 11:20:00,41.0,41.06,40.99,41.03,3500.0,28.5448,28.5865,28.5378,28.5656,3500.0
2011-05-05 11:25:00,41.02,41.08,41.0,41.07,3700.0,28.5587,28.6004,28.5448,28.5935,3700.0
2011-05-05 11:30:00,41.08,41.17,41.08,41.16,7300.0,28.6004,28.6631,28.6004,28.6561,7300.0
2011-05-05 11:35:00,41.16,41.24,41.15,41.19,12600.0,28.6561,28.7118,28.6492,28.677,12600.0
2011-05-05 11:40:00,41.2,41.25,41.2,41.21,9900.0,28.684,28.7188,28.684,28.691,9900.0
2011-05-05 11:45:00,41.21,41.33,41.19,41.19,54700.0,28.691,28.7745,28.677,28.677,54700.0
2011-05-05 11:50:00,41.19,41.22,41.13,41.19,4800.0,28.677,28.6979,28.6353,28.677,4800.0
2011-05-05 11:55:00,41.18,41.28,41.18,41.25,10100.0,28.6701,28.7397,28.6701,28.7188,10100.0
2011-05-05 12:00:00,41.23,41.34,41.22,41.34,13500.0,28.7049,28.7815,28.6979,28.7815,13500.0
2011-05-05 12:05:00,41.33,41.33,41.21,41.24,11200.0,28.7745,28.7745,28.691,28.7118,11200.0
2011-05-05 12:10:00,41.24,41.24,41.18,41.18,3900.0,28.7118,28.7118,28.6701,28.6701,3900.0
2011-05-05 12:15:00,41.18,41.24,41.16,41.21,6400.0,28.6701,28.7118,28.6561,28.691,6400.0
2011-05-05 12:20:00,41.24,41.31,41.21,41.31,6800.0,28.7118,28.7606,28.691,28.7606,6800.0
2011-05-05 12:25:00,41.31,41.36,41.29,41.29,4500.0,28.7606,28.7954,28.7467,28.7467,4500.0
2011-05-05 12:30:00,41.25,41.25,41.13,41.15,5600.0,28.7188,28.7188,28.6353,28.6492,5600.0
2011-05-05 12:35:00,41.15,41.22,41.15,41.16,3200.0,28.6492,28.6979,28.6492,28.6561,3200.0
2011-05-05 12:40:00,41.15,41.21,41.15,41.16,6800.0,28.6492,28.691,28.6492,28.6561,6800.0
2011-05-05 12:45:00,41.17,41.18,41.1,41.13,2700.0,28.6631,28.6701,28.6144,28.6353,2700.0
2011-05-05 12:50:00,41.14,41.14,41.06,41.06,4200.0,28.6422,28.6422,28.5865,28.5865,4200.0
2011-05-05 12:55:00,41.04,41.09,40.99,41.07,7000.0,28.5726,28.6074,28.5378,28.5935,7000.0
2011-05-05 13:00:00,41.06,41.06,41.02,41.04,3400.0,28.5865,28.5865,28.5587,28.5726,3400.0
2011-05-05 13:05:00,41.05,41.1,41.03,41.07,6300.0,28.5796,28.6144,28.5656,28.5935,6300.0
2011-05-05 13:10:00,41.06,41.14,41.06,41.14,2600.0,28.5865,28.6422,28.5865,28.6422,2600.0
2011-05-05 13:15:00,41.14,41.14,41.11,41.12,2600.0,28.6422,28.6422,28.6213,28.6283,2600.0
2011-05-05 13:20:00,41.09,41.14,41.06,41.11,3600.0,28.6074,28.6422,28.5865,28.6213,3600.0
2011-05-05 13:25:00,41.1,41.15,41.1,41.13,1700.0,28.6144,28.6492,28.6144,28.6353,1700.0
2011-05-05 13:30:00,41.13,41.14,41.08,41.08,1900.0,28.6353,28.6422,28.6004,28.6004,1900.0
2011-05-05 13:35:00,41.09,41.12,41.06,41.06,4700.0,28.6074,28.6283,28.5865,28.5865,4700.0
2011-05-05 13:40:00,41.04,41.05,40.99,41.01,2500.0,28.5726,28.5796,28.5378,28.5517,2500.0
2011-05-05 13:45:00,40.99,41.0,40.94,40.99,7400.0,28.5378,28.5448,28.503,28.5378,7400.0
2011-05-05 13:50:00,40.99,41.05,40.98,40.98,2900.0,28.5378,28.5796,28.5308,28.5308,2900.0
2011-05-05 13:55:00,40.98,41.09,40.97,41.09,3800.0,28.5308,28.6074,28.5239,28.6074,3800.0
2011-05-05 14:00:00,41.1,41.11,41.02,41.02,5000.0,28.6144,28.6213,28.5587,28.5587,5000.0
2011-05-05 14:05:00,41.03,41.09,41.03,41.06,3200.0,28.5656,28.6074,28.5656,28.5865,3200.0
2011-05-05 14:10:00,41.05,41.05,40.99,41.03,13200.0,28.5796,28.5796,28.5378,28.5656,13200.0
2011-05-05 14:15:00,41.03,41.09,41.03,41.09,3000.0,28.5656,28.6074,28.5656,28.6074,3000.0
2011-05-05 14:20:00,41.07,41.19,41.07,41.14,10000.0,28.5935,28.677,28.5935,28.6422,10000.0
2011-05-05 14:25:00,41.14,41.15,41.1,41.14,5600.0,28.6422,28.6492,28.6144,28.6422,5600.0
2011-05-05 14:30:00,41.15,41.18,41.11,41.18,6100.0,28.6492,28.6701,28.6213,28.6701,6100.0
2011-05-05 14:35:00,41.18,41.22,41.12,41.22,11600.0,28.6701,28.6979,28.6283,28.6979,11600.0
2011-05-05 14:40:00,41.21,41.22,41.14,41.14,5400.0,28.691,28.6979,28.6422,28.6422,5400.0
2011-05-05 14:45:00,41.14,41.14,41.02,41.1,8600.0,28.6422,28.6422,28.5587,28.6144,8600.0
2011-05-05 14:50:00,41.1,41.11,40.99,40.99,4700.0,28.6144,28.6213,28.5378,28.5378,4700.0
2011-05-05 14:55:00,40.98,41.15,40.98,41.07,11800.0,28.5308,28.6492,28.5308,28.5935,11800.0
2011-05-05 15:00:00,41.06,41.1,41.04,41.06,7400.0,28.5865,28.6144,28.5726,28.5865,7400.0
2011-05-05 15:05:00,41.06,41.06,40.94,41.0,16900.0,28.5865,28.5865,28.503,28.5448,16900.0
2011-05-05 15:10:00,40.97,40.97,40.86,40.9,20300.0,28.5239,28.5239,28.4473,28.4751,20300.0
2011-05-05 15:15:00,40.9,40.92,40.8,40.81,12400.0,28.4751,28.4891,28.4055,28.4125,12400.0
2011-05-05 15:20:00,40.81,40.84,40.64,40.69,24800.0,28.4125,28.4334,28.2941,28.3289,24800.0
2011-05-05 15:25:00,40.68,40.77,40.66,40.69,15900.0,28.322,28.3846,28.308,28.3289,15900.0
2011-05-05 15:30:00,40.68,40.92,40.67,40.89,23600.0,28.322,28.4891,28.315,28.4682,23600.0
2011-05-05 15:35:00,40.89,41.01,40.87,40.97,14300.0,28.4682,28.5517,28.4542,28.5239,14300.0
2011-05-05 15:40:00,40.94,40.96,40.86,40.95,22500.0,28.503,28.5169,28.4473,28.5099,22500.0
2011-05-05 15:45:00,40.94,40.95,40.87,40.91,23400.0,28.503,28.5099,28.4542,28.4821,23400.0
2011-05-05 15:50:00,40.9,40.91,40.78,40.83,39900.0,28.4751,28.4821,28.3916,28.4264,39900.0
2011-05-05 15:55:00,40.83,40.84,40.79,40.83,28700.0,28.4264,28.4334,28.3985,28.4264,28700.0
2011-05-06 09:30:00,41.18,41.32,41.05,41.24,11800.0,28.6701,28.7675,28.5796,28.7118,11800.0
2011-05-06 09:35:00,41.23,41.32,41.15,41.26,4000.0,28.7049,28.7675,28.6492,28.7258,4000.0
2011-05-06 09:40:00,41.24,41.27,41.1,41.14,3000.0,28.7118,28.7327,28.6144,28.6422,3000.0
2011-05-06 09:45:00,41.12,41.23,41.06,41.08,8200.0,28.6283,28.7049,28.5865,28.6004,8200.0
2011-05-06 09:50:00,41.06,41.22,41.02,41.17,8300.0,28.5865,28.6979,28.5587,28.6631,8300.0
2011-05-06 09:55:00,41.21,41.26,41.17,41.25,7300.0,28.691,28.7258,28.6631,28.7188,7300.0
2011-05-06 10:00:00,41.24,41.25,41.1,41.16,6800.0,28.7118,28.7188,28.6144,28.6561,6800.0
2011-05-06 10:05:00,41.11,41.13,40.98,40.98,6800.0,28.6213,28.6353,28.5308,28.5308,6800.0
2011-05-06 10:10:00,40.99,41.11,40.95,40.98,39300.0,28.5378,28.6213,28.5099,28.5308,39300.0
2011-05-06 10:15:00,40.98,41.0,40.9,40.91,7900.0,28.5308,28.5448,28.4751,28.4821,7900.0
2011-05-06 10:20:00,40.92,40.97,40.85,40.86,12600.0,28.4891,28.5239,28.4403,28.4473,12600.0
2011-05-06 10:25:00,40.84,40.88,40.81,40.86,8600.0,28.4334,28.4612,28.4125,28.4473,8600.0
2011-05-06 10:30:00,40.87,40.92,40.82,40.82,8000.0,28.4542,28.4891,28.4194,28.4194,8000.0
2011-05-06 10:35:00,40.85,40.89,40.8,40.84,20000.0,28.4403,28.4682,28.4055,28.4334,20000.0
2011-05-06 10:40:00,40.84,40.91,40.8,40.91,10500.0,28.4334,28.4821,28.4055,28.4821,10500.0
2011-05-06 10:45:00,40.91,40.94,40.89,40.91,5500.0,28.4821,28.503,28.4682,28.4821,5500.0
2011-05-06 10:50:00,40.91,40.92,40.83,40.89,13000.0,28.4821,28.4891,28.4264,28.4682,13000.0
2011-05-06 10:55:00,40.89,40.9,40.82,40.88,10100.0,28.4682,28.4751,28.4194,28.4612,10100.0
2011-05-06 11:00:00,40.89,40.92,40.88,40.9,6100.0,28.4682,28.4891,28.4612,28.4751,6100.0
2011-05-06 11:05:00,40.87,40.99,40.86,40.97,6500.0,28.4542,28.5378,28.4473,28.5239,6500.0
2011-05-06 11:10:00,40.97,41.08,40.97,41.08,3500.0,28.5239,28.6004,28.5239,28.6004,3500.0
2011-05-06 11:15:00,41.08,41.3,41.08,41.22,11800.0,28.6004,28.7536,28.6004,28.6979,11800.0
2011-05-06 11:20:00,41.22,41.28,41.22,41.23,3300.0,28.6979,28.7397,28.6979,28.7049,3300.0
2011-05-06 11:25:00,41.25,41.33,41.21,41.3,6200.0,28.7188,28.7745,28.691,28.7536,6200.0
2011-05-06 11:30:00,41.28,41.32,41.23,41.23,5600.0,28.7397,28.7675,28.7049,28.7049,5600.0
2011-05-06 11:35:00,41.22,41.22,41.1,41.19,11200.0,28.6979,28.6979,28.6144,28.677,11200.0
2011-05-06 11:40:00,41.2,41.25,41.19,41.24,3200.0,28.684,28.7188,28.677,28.7118,3200.0
2011-05-06 11:45:00,41.25,41.32,41.25,41.32,5300.0,28.7188,28.7675,28.7188,28.7675,5300.0
2011-05-06 11:50:00,41.33,41.38,41.3,41.3,32100.0,28.7745,28.8093,28.7536,28.7536,32100.0
2011-05-06 11:55:00,41.29,41.29,41.14,41.22,10700.0,28.7467,28.7467,28.6422,28.6979,10700.0
2011-05-06 12:00:00,41.2,41.2,41.07,41.08,11400.0,28.684,28.684,28.5935,28.6004,11400.0
2011-05-06 12:05:00,41.07,41.15,40.95,40.97,25500.0,28.5935,28.6492,28.5099,28.5239,25500.0
2011-05-06 12:10:00,40.95,41.07,40.92,41.01,19800.0,28.5099,28.5935,28.4891,28.5517,19800.0
2011-05-06 12:15:00,40.98,40.98,40.86,40.87,8100.0,28.5308,28.5308,28.4473,28.4542,8100.0
2011-05-06 12:20:00,40.88,41.02,40.87,41.01,7800.0,28.4612,28.5587,28.4542,28.5517,7800.0
2011-05-06 12:25:00,40.98,41.03,40.87,40.88,13800.0,28.5308,28.5656,28.4542,28.4612,13800.0
2011-05-06 12:30:00,40.88,40.94,40.84,40.89,56800.0,28.4612,28.503,28.4334,28.4682,56800.0
2011-05-06 12:35:00,40.87,40.87,40.81,40.81,7300.0,28.4542,28.4542,28.4125,28.4125,7300.0
2011-05-06 12:40:00,40.81,40.82,40.66,40.7,14700.0,28.4125,28.4194,28.308,28.3359,14700.0
2011-05-06 12:45:00,40.68,40.72,40.63,40.63,4500.0,28.322,28.3498,28.2872,28.2872,4500.0
2011-05-06 12:50:00,40.66,40.73,40.6,40.71,11000.0,28.308,28.3568,28.2663,28.3428,11000.0
2011-05-06 12:55:00,40.71,40.73,40.63,40.73,7000.0,28.3428,28.3568,28.2872,28.3568,7000.0
2011-05-06 13:00:00,40.74,40.78,40.74,40.75,2900.0,28.3637,28.3916,28.3637,28.3707,2900.0
2011-05-06 13:05:00,40.75,40.81,40.68,40.81,4200.0,28.3707,28.4125,28.322,28.4125,4200.0
2011-05-06 13:10:00,40.81,40.81,40.6,40.62,7900.0,28.4125,28.4125,28.2663,28.2802,7900.0
2011-05-06 13:15:00,40.62,40.68,40.52,40.58,16300.0,28.2802,28.322,28.2106,28.2523,16300.0
2011-05-06 13:20:00,40.55,40.61,40.47,40.54,15100.0,28.2315,28.2732,28.1758,28.2245,15100.0
2011-05-06 13:25:00,40.53,40.56,40.45,40.49,5000.0,28.2175,28.2384,28.1618,28.1897,5000.0
2011-05-06 13:30:00,40.5,40.59,40.5,40.59,2600.0,28.1966,28.2593,28.1966,28.2593,2600.0
2011-05-06 13:35:00,40.57,40.57,40.47,40.55,7000.0,28.2454,28.2454,28.1758,28.2315,7000.0
2011-05-06 13:40:00,40.56,40.68,40.56,40.65,12600.0,28.2384,28.322,28.2384,28.3011,12600.0
2011-05-06 13:45:00,40.62,40.65,40.51,40.51,9400.0,28.2802,28.3011,28.2036,28.2036,9400.0
2011-05-06 13:50:00,40.51,40.56,40.51,40.54,3100.0,28.2036,28.2384,28.2036,28.2245,3100.0
2011-05-06 13:55:00,40.54,40.55,40.47,40.48,6800.0,28.2245,28.2315,28.1758,28.1827,6800.0
2011-05-06 14:00:00,40.47,40.49,40.44,40.49,3900.0,28.1758,28.1897,28.1549,28.1897,3900.0
2011-05-06 14:05:00,40.5,40.5,40.46,40.46,3900.0,28.1966,28.1966,28.1688,28.1688,3900.0
2011-05-06 14:10:00,40.48,40.55,40.48,40.51,7200.0,28.1827,28.2315,28.1827,28.2036,7200.0
2011-05-06 14:15:00,40.48,40.53,40.45,40.49,6200.0,28.1827,28.2175,28.1618,28.1897,6200.0
2011-05-06 14:20:00,40.48,40.48,40.42,40.43,7500.0,28.1827,28.1827,28.1409,28.1479,7500.0
2011-05-06 14:25:00,40.42,40.42,40.31,40.33,6600.0,28.1409,28.1409,28.0644,28.0783,6600.0
2011-05-06 14:30:00,40.33,40.34,40.18,40.2,7800.0,28.0783,28.0853,27.9739,27.9878,7800.0
2011-05-06 14:35:00,40.2,40.24,40.17,40.22,10500.0,27.9878,28.0156,27.9669,28.0017,10500.0
2011-05-06 14:40:00,40.21,40.23,40.2,40.2,10200.0,27.9947,28.0087,27.9878,27.9878,10200.0
2011-05-06 14:45:00,40.2,40.22,40.13,40.16,11600.0,27.9878,28.0017,27.939,27.9599,11600.0
2011-05-06 14:50:00,40.17,40.21,40.13,40.13,10000.0,27.9669,27.9947,27.939,27.939,10000.0
2011-05-06 14:55:00,40.13,40.21,40.12,40.12,11500.0,27.939,27.9947,27.9321,27.9321,11500.0
2011-05-06 15:00:00,40.12,40.26,40.11,40.23,18300.0,27.9321,28.0296,27.9251,28.0087,18300.0
2011-05-06 15:05:00,40.22,40.22,40.14,40.18,12400.0,28.0017,28.0017,27.946,27.9739,12400.0
2011-05-06 15:10:00,40.19,40.23,40.17,40.19,15100.0,27.9808,28.0087,27.9669,27.9808,15100.0
2011-05-06 15:15:00,40.18,40.18,40.08,40.09,51800.0,27.9739,27.9739,27.9042,27.9112,51800.0
2011-05-06 15:20:00,40.1,40.13,40.02,40.08,23100.0,27.9182,27.939,27.8625,27.9042,23100.0
2011-05-06 15:25:00,40.09,40.12,40.05,40.09,18700.0,27.9112,27.9321,27.8833,27.9112,18700.0
2011-05-06 15:30:00,40.1,40.11,40.06,40.06,38100.0,27.9182,27.9251,27.8903,27.8903,38100.0
2011-05-06 15:35:00,40.07,40.11,40.02,40.02,25400.0,27.8973,27.9251,27.8625,27.8625,25400.0
2011-05-06 15:40:00,40.03,40.13,40.02,40.12,19200.0,27.8694,27.939,27.8625,27.9321,19200.0
2011-05-06 15:45:00,40.13,40.13,40.06,40.09,51000.0,27.939,27.939,27.8903,27.9112,51000.0
2011-05-06 15:50:00,40.08,40.11,40.02,40.07,31300.0,27.9042,27.9251,27.8625,27.8973,31300.0
2011-05-06 15:55:00,40.08,40.09,39.96,40.01,104800.0,27.9042,27.9112,27.8207,27.8555,104800.0
2011-05-09 09:30:00,40.07,40.27,39.98,40.25,30600.0,27.8973,28.0365,27.8346,28.0226,30600.0
2011-05-09 09:35:00,40.26,40.4,40.23,40.33,11800.0,28.0296,28.127,28.0087,28.0783,11800.0
2011-05-09 09:40:00,40.32,40.32,40.19,40.28,10800.0,28.0713,28.0713,27.9808,28.0435,10800.0
2011-05-09 09:45:00,40.28,40.43,40.28,40.37,27000.0,28.0435,28.1479,28.0435,28.1061,27000.0
2011-05-09 09:50:00,40.37,40.37,40.11,40.14,21400.0,28.1061,28.1061,27.9251,27.946,21400.0
2011-05-09 09:55:00,40.18,40.22,40.07,40.13,12100.0,27.9739,28.0017,27.8973,27.939,12100.0
2011-05-09 10:00:00,40.13,40.26,40.12,40.19,12100.0,27.939,28.0296,27.9321,27.9808,12100.0
2011-05-09 10:05:00,40.22,40.34,40.22,40.33,9400.0,28.0017,28.0853,28.0017,28.0783,9400.0
2011-05-09 10:10:00,40.36,40.44,40.33,40.37,23100.0,28.0992,28.1549,28.0783,28.1061,23100.0
2011-05-09 10:15:00,40.39,40.39,40.21,40.21,7500.0,28.1201,28.1201,27.9947,27.9947,7500.0
2011-05-09 10:20:00,40.21,40.26,40.13,40.26,13100.0,27.9947,28.0296,27.939,28.0296,13100.0
2011-05-09 10:25:00,40.24,40.3,40.12,40.19,21000.0,28.0156,28.0574,27.9321,27.9808,21000.0
2011-05-09 10:30:00,40.2,40.25,40.16,40.24,10300.0,27.9878,28.0226,27.9599,28.0156,10300.0
2011-05-09 10:35:00,40.21,40.28,40.18,40.18,8000.0,27.9947,28.0435,27.9739,27.9739,8000.0
2011-05-09 10:40:00,40.17,40.18,40.02,40.03,11800.0,27.9669,27.9739,27.8625,27.8694,11800.0
2011-05-09 10:45:00,40.02,40.08,39.99,40.01,11200.0,27.8625,27.9042,27.8416,27.8555,11200.0
2011-05-09 10:50:00,40.01,40.23,39.99,40.23,10400.0,27.8555,28.0087,27.8416,28.0087,10400.0
2011-05-09 10:55:00,40.24,40.27,40.13,40.14,8000.0,28.0156,28.0365,27.939,27.946,8000.0
2011-05-09 11:00:00,40.13,40.25,40.13,40.19,23200.0,27.939,28.0226,27.939,27.9808,23200.0
2011-05-09 11:05:00,40.19,40.27,40.17,40.21,27300.0,27.9808,28.0365,27.9669,27.9947,27300.0
2011-05-09 11:10:00,40.21,40.26,40.19,40.23,10500.0,27.9947,28.0296,27.9808,28.0087,10500.0
2011-05-09 11:15:00,40.25,40.32,40.23,40.31,11900.0,28.0226,28.0713,28.0087,28.0644,11900.0
2011-05-09 11:20:00,40.31,40.37,40.23,40.23,11100.0,28.0644,28.1061,28.0087,28.0087,11100.0
2011-05-09 11:25:00,40.24,40.27,40.21,40.26,5100.0,28.0156,28.0365,27.9947,28.0296,5100.0
2011-05-09 11:30:00,40.26,40.32,40.24,40.25,6200.0,28.0296,28.0713,28.0156,28.0226,6200.0
2011-05-09 11:35:00,40.25,40.32,40.24,40.32,4100.0,28.0226,28.0713,28.0156,28.0713,4100.0
2011-05-09 11:40:00,40.3,40.33,40.22,40.23,4700.0,28.0574,28.0783,28.0017,28.0087,4700.0
2011-05-09 11:45:00,40.24,40.28,40.2,40.28,5600.0,28.0156,28.0435,27.9878,28.0435,5600.0
2011-05-09 11:50:00,40.27,40.38,40.27,40.34,12000.0,28.0365,28.1131,28.0365,28.0853,12000.0
2011-05-09 11:55:00,40.33,40.36,40.31,40.33,10000.0,28.0783,28.0992,28.0644,28.0783,10000.0
2011-05-09 12:00:00,40.33,40.36,40.24,40.35,7100.0,28.0783,28.0992,28.0156,28.0922,7100.0
2011-05-09 12:05:00,40.37,40.38,40.32,40.32,9400.0,28.1061,28.1131,28.0713,28.0713,9400.0
2011-05-09 12:10:00,40.33,40.39,40.33,40.35,11600.0,28.0783,28.1201,28.0783,28.0922,11600.0
2011-05-09 12:15:00,40.36,40.39,40.32,40.33,17200.0,28.0992,28.1201,28.0713,28.0783,17200.0
2011-05-09 12:20:00,40.35,40.35,40.29,40.31,5600.0,28.0922,28.0922,28.0504,28.0644,5600.0
2011-05-09 12:25:00,40.32,40.32,40.24,40.29,6200.0,28.0713,28.0713,28.0156,28.0504,6200.0
2011-05-09 12:30:00,40.31,40.36,40.3,40.35,8500.0,28.0644,28.0992,28.0574,28.0922,8500.0
2011-05-09 12:35:00,40.36,40.36,40.31,40.36,2100.0,28.0992,28.0992,28.0644,28.0992,2100.0
2011-05-09 12:40:00,40.34,40.35,40.29,40.29,6100.0,28.0853,28.0922,28.0504,28.0504,6100.0
2011-05-09 12:45:00,40.3,40.39,40.29,40.36,5100.0,28.0574,28.1201,28.0504,28.0992,5100.0
2011-05-09 12:50:00,40.4,40.44,40.3,40.31,13600.0,28.127,28.1549,28.0574,28.0644,13600.0
2011-05-09 12:55:00,40.31,40.36,40.31,40.36,11200.0,28.0644,28.0992,28.0644,28.0992,11200.0
2011-05-09 13:00:00,40.34,40.44,40.34,40.44,4300.0,28.0853,28.1549,28.0853,28.1549,4300.0
2011-05-09 13:05:00,40.44,40.44,40.41,40.44,4200.0,28.1549,28.1549,28.134,28.1549,4200.0
2011-05-09 13:10:00,40.45,40.5,40.44,40.46,8700.0,28.1618,28.1966,28.1549,28.1688,8700.0
2011-05-09 13:15:00,40.43,40.5,40.43,40.5,6900.0,28.1479,28.1966,28.1479,28.1966,6900.0
2011-05-09 13:20:00,40.49,40.5,40.41,40.44,9100.0,28.1897,28.1966,28.134,28.1549,9100.0
2011-05-09 13:25:00,40.46,40.51,40.46,40.49,5000.0,28.1688,28.2036,28.1688,28.1897,5000.0
2011-05-09 13:30:00,40.49,40.52,40.47,40.5,4400.0,28.1897,28.2106,28.1758,28.1966,4400.0
2011-05-09 13:35:00,40.5,40.51,40.49,40.51,3200.0,28.1966,28.2036,28.1897,28.2036,3200.0
2011-05-09 13:40:00,40.5,40.52,40.5,40.51,5300.0,28.1966,28.2106,28.1966,28.2036,5300.0
2011-05-09 13:45:00,40.52,40.53,40.5,40.51,7300.0,28.2106,28.2175,28.1966,28.2036,7300.0
2011-05-09 13:50:00,40.52,40.54,40.49,40.49,9200.0,28.2106,28.2245,28.1897,28.1897,9200.0
2011-05-09 13:55:00,40.5,40.51,40.46,40.5,6200.0,28.1966,28.2036,28.1688,28.1966,6200.0
2011-05-09 14:00:00,40.5,40.51,40.49,40.49,8700.0,28.1966,28.2036,28.1897,28.1897,8700.0
2011-05-09 14:05:00,40.47,40.51,40.47,40.48,6900.0,28.1758,28.2036,28.1758,28.1827,6900.0
2011-05-09 14:10:00,40.49,40.5,40.46,40.48,3200.0,28.1897,28.1966,28.1688,28.1827,3200.0
2011-05-09 14:15:00,40.47,40.5,40.44,40.46,5000.0,28.1758,28.1966,28.1549,28.1688,5000.0
2011-05-09 14:20:00,40.45,40.47,40.42,40.44,4700.0,28.1618,28.1758,28.1409,28.1549,4700.0
2011-05-09 14:25:00,40.41,40.42,40.39,40.41,5000.0,28.134,28.1409,28.1201,28.134,5000.0
2011-05-09 14:30:00,40.42,40.46,40.41,40.46,3500.0,28.1409,28.1688,28.134,28.1688,3500.0
2011-05-09 14:35:00,40.47,40.48,40.44,40.48,4400.0,28.1758,28.1827,28.1549,28.1827,4400.0
2011-05-09 14:40:00,40.49,40.5,40.46,40.46,8300.0,28.1897,28.1966,28.1688,28.1688,8300.0
2011-05-09 14:45:00,40.45,40.46,40.39,40.39,4300.0,28.1618,28.1688,28.1201,28.1201,4300.0
2011-05-09 14:50:00,40.4,40.4,40.3,40.32,7600.0,28.127,28.127,28.0574,28.0713,7600.0
2011-05-09 14:55:00,40.31,40.4,40.3,40.37,12200.0,28.0644,28.127,28.0574,28.1061,12200.0
2011-05-09 15:00:00,40.37,40.45,40.37,40.45,6500.0,28.1061,28.1618,28.1061,28.1618,6500.0
2011-05-09 15:05:00,40.45,40.52,40.43,40.52,36000.0,28.1618,28.2106,28.1479,28.2106,36000.0
2011-05-09 15:10:00,40.52,40.64,40.52,40.62,31400.0,28.2106,28.2941,28.2106,28.2802,31400.0
2011-05-09 15:15:00,40.63,40.75,40.63,40.69,36500.0,28.2872,28.3707,28.2872,28.3289,36500.0
2011-05-09 15:20:00,40.68,40.68,40.5,40.52,23700.0,28.322,28.322,28.1966,28.2106,23700.0
2011-05-09 15:25:00,40.51,40.53,40.49,40.5,17000.0,28.2036,28.2175,28.1897,28.1966,17000.0
2011-05-09 15:30:00,40.51,40.54,40.49,40.54,40700.0,28.2036,28.2245,28.1897,28.2245,40700.0
2011-05-09 15:35:00,40.55,40.64,40.55,40.64,24900.0,28.2315,28.2941,28.2315,28.2941,24900.0
2011-05-09 15:40:00,40.64,40.65,40.59,40.65,30700.0,28.2941,28.3011,28.2593,28.3011,30700.0
2011-05-09 15:45:00,40.65,40.68,40.65,40.67,28000.0,28.3011,28.322,28.3011,28.315,28000.0
2011-05-09 15:50:00,40.66,40.67,40.61,40.61,28700.0,28.308,28.315,28.2732,28.2732,28700.0
2011-05-09 15:55:00,40.6,40.65,40.59,40.62,52000.0,28.2663,28.3011,28.2593,28.2802,52000.0
2011-05-10 09:30:00,40.74,41.03,40.74,41.03,12300.0,28.3637,28.5656,28.3637,28.5656,12300.0
2011-05-10 09:35:00,41.07,41.08,40.95,41.08,13100.0,28.5935,28.6004,28.5099,28.6004,13100.0
2011-05-10 09:40:00,41.06,41.2,41.03,41.18,14100.0,28.5865,28.684,28.5656,28.6701,14100.0
2011-05-10 09:45:00,41.17,41.21,41.09,41.19,11200.0,28.6631,28.691,28.6074,28.677,11200.0
2011-05-10 09:50:00,41.22,41.27,41.19,41.24,15500.0,28.6979,28.7327,28.677,28.7118,15500.0
2011-05-10 09:55:00,41.23,41.53,41.23,41.52,42600.0,28.7049,28.9137,28.7049,28.9068,42600.0
2011-05-10 10:00:00,41.51,41.6,41.5,41.58,38300.0,28.8998,28.9625,28.8929,28.9486,38300.0
2011-05-10 10:05:00,41.58,41.61,41.57,41.57,12900.0,28.9486,28.9694,28.9416,28.9416,12900.0
2011-05-10 10:10:00,41.56,41.62,41.56,41.62,6500.0,28.9346,28.9764,28.9346,28.9764,6500.0
2011-05-10 10:15:00,41.63,41.68,41.61,41.64,26800.0,28.9834,29.0182,28.9694,28.9903,26800.0
2011-05-10 10:20:00,41.64,41.74,41.64,41.64,8200.0,28.9903,29.0599,28.9903,28.9903,8200.0
2011-05-10 10:25:00,41.66,41.74,41.64,41.71,18000.0,29.0043,29.0599,28.9903,29.0391,18000.0
2011-05-10 10:30:00,41.72,41.73,41.69,41.69,23400.0,29.046,29.053,29.0251,29.0251,23400.0
2011-05-10 10:35:00,41.7,41.7,41.57,41.57,16800.0,29.0321,29.0321,28.9416,28.9416,16800.0
2011-05-10 10:40:00,41.55,41.55,41.39,41.49,12200.0,28.9277,28.9277,28.8163,28.8859,12200.0
2011-05-10 10:45:00,41.48,41.52,41.48,41.51,4900.0,28.8789,28.9068,28.8789,28.8998,4900.0
2011-05-10 10:50:00,41.53,41.6,41.53,41.57,13500.0,28.9137,28.9625,28.9137,28.9416,13500.0
2011-05-10 10:55:00,41.57,41.57,41.51,41.54,8600.0,28.9416,28.9416,28.8998,28.9207,8600.0
2011-05-10 11:00:00,41.54,41.6,41.54,41.55,7800.0,28.9207,28.9625,28.9207,28.9277,7800.0
2011-05-10 11:05:00,41.56,41.57,41.53,41.57,6900.0,28.9346,28.9416,28.9137,28.9416,6900.0
2011-05-10 11:10:00,41.57,41.59,41.55,41.59,4500.0,28.9416,28.9555,28.9277,28.9555,4500.0
2011-05-10 11:15:00,41.59,41.6,41.56,41.57,8500.0,28.9555,28.9625,28.9346,28.9416,8500.0
2011-05-10 11:20:00,41.56,41.58,41.55,41.56,8500.0,28.9346,28.9486,28.9277,28.9346,8500.0
2011-05-10 11:25:00,41.57,41.58,41.54,41.58,6500.0,28.9416,28.9486,28.9207,28.9486,6500.0
2011-05-10 11:30:00,41.57,41.6,41.54,41.54,9100.0,28.9416,28.9625,28.9207,28.9207,9100.0
2011-05-10 11:35:00,41.53,41.55,41.52,41.54,8200.0,28.9137,28.9277,28.9068,28.9207,8200.0
2011-05-10 11:40:00,41.54,41.58,41.54,41.58,7400.0,28.9207,28.9486,28.9207,28.9486,7400.0
2011-05-10 11:45:00,41.59,41.66,41.58,41.65,28800.0,28.9555,29.0043,28.9486,28.9973,28800.0
2011-05-10 11:50:00,41.66,41.67,41.65,41.66,9100.0,29.0043,29.0112,28.9973,29.0043,9100.0
2011-05-10 11:55:00,41.67,41.7,41.67,41.67,5100.0,29.0112,29.0321,29.0112,29.0112,5100.0
2011-05-10 12:00:00,41.67,41.68,41.63,41.68,11800.0,29.0112,29.0182,28.9834,29.0182,11800.0
2011-05-10 12:05:00,41.68,41.69,41.67,41.69,4400.0,29.0182,29.0251,29.0112,29.0251,4400.0
2011-05-10 12:10:00,41.67,41.7,41.67,41.7,9500.0,29.0112,29.0321,29.0112,29.0321,9500.0
2011-05-10 12:15:00,41.7,41.7,41.68,41.7,5900.0,29.0321,29.0321,29.0182,29.0321,5900.0
2011-05-10 12:20:00,41.7,41.7,41.67,41.68,4600.0,29.0321,29.0321,29.0112,29.0182,4600.0
2011-05-10 12:25:00,41.67,41.68,41.66,41.67,10500.0,29.0112,29.0182,29.0043,29.0112,10500.0
2011-05-10 12:30:00,41.68,41.68,41.66,41.68,3800.0,29.0182,29.0182,29.0043,29.0182,3800.0
2011-05-10 12:35:00,41.66,41.67,41.65,41.67,8200.0,29.0043,29.0112,28.9973,29.0112,8200.0
2011-05-10 12:40:00,41.68,41.71,41.65,41.66,18000.0,29.0182,29.0391,28.9973,29.0043,18000.0
2011-05-10 12:45:00,41.67,41.72,41.66,41.69,12000.0,29.0112,29.046,29.0043,29.0251,12000.0
2011-05-10 12:50:00,41.69,41.7,41.67,41.69,14900.0,29.0251,29.0321,29.0112,29.0251,14900.0
2011-05-10 12:55:00,41.69,41.69,41.68,41.69,1800.0,29.0251,29.0251,29.0182,29.0251,1800.0
2011-05-10 13:00:00,41.68,41.68,41.66,41.68,5100.0,29.0182,29.0182,29.0043,29.0182,5100.0
2011-05-10 13:05:00,41.69,41.69,41.67,41.68,3400.0,29.0251,29.0251,29.0112,29.0182,3400.0
2011-05-10 13:10:00,41.68,41.7,41.67,41.69,8900.0,29.0182,29.0321,29.0112,29.0251,8900.0
2011-05-10 13:15:00,41.68,41.7,41.68,41.69,4500.0,29.0182,29.0321,29.0182,29.0251,4500.0
2011-05-10 13:20:00,41.68,41.68,41.65,41.66,6200.0,29.0182,29.0182,28.9973,29.0043,6200.0
2011-05-10 13:25:00,41.66,41.73,41.66,41.73,5100.0,29.0043,29.053,29.0043,29.053,5100.0
2011-05-10 13:30:00,41.71,41.74,41.7,41.7,7000.0,29.0391,29.0599,29.0321,29.0321,7000.0
2011-05-10 13:35:00,41.73,41.75,41.71,41.74,9100.0,29.053,29.0669,29.0391,29.0599,9100.0
2011-05-10 13:40:00,41.75,41.76,41.74,41.75,2700.0,29.0669,29.0739,29.0599,29.0669,2700.0
2011-05-10 13:45:00,41.75,41.84,41.74,41.84,11100.0,29.0669,29.1296,29.0599,29.1296,11100.0
2011-05-10 13:50:00,41.83,41.9,41.8,41.9,20300.0,29.1226,29.1713,29.1017,29.1713,20300.0
2011-05-10 13:55:00,41.87,41.94,41.87,41.93,13100.0,29.1505,29.1992,29.1505,29.1922,13100.0
2011-05-10 14:00:00,41.91,41.98,41.91,41.92,20200.0,29.1783,29.227,29.1783,29.1853,20200.0
2011-05-10 14:05:00,41.93,41.94,41.9,41.91,11900.0,29.1922,29.1992,29.1713,29.1783,11900.0
2011-05-10 14:10:00,41.9,41.95,41.9,41.93,6600.0,29.1713,29.2062,29.1713,29.1922,6600.0
2011-05-10 14:15:00,41.93,41.93,41.87,41.87,9900.0,29.1922,29.1922,29.1505,29.1505,9900.0
2011-05-10 14:20:00,41.88,41.9,41.87,41.9,9100.0,29.1574,29.1713,29.1505,29.1713,9100.0
2011-05-10 14:25:00,41.89,41.9,41.86,41.9,10600.0,29.1644,29.1713,29.1435,29.1713,10600.0
2011-05-10 14:30:00,41.9,41.91,41.89,41.9,8600.0,29.1713,29.1783,29.1644,29.1713,8600.0
2011-05-10 14:35:00,41.91,41.95,41.89,41.94,21700.0,29.1783,29.2062,29.1644,29.1992,21700.0
2011-05-10 14:40:00,41.95,42.06,41.94,42.05,57900.0,29.2062,29.2827,29.1992,29.2758,57900.0
2011-05-10 14:45:00,42.05,42.06,42.02,42.03,18100.0,29.2758,29.2827,29.2549,29.2619,18100.0
2011-05-10 14:50:00,42.03,42.03,42.02,42.02,9500.0,29.2619,29.2619,29.2549,29.2549,9500.0
2011-05-10 14:55:00,42.02,42.03,41.97,42.0,27600.0,29.2549,29.2619,29.2201,29.241,27600.0
2011-05-10 15:00:00,42.0,42.0,41.94,41.96,20100.0,29.241,29.241,29.1992,29.2131,20100.0
2011-05-10 15:05:00,41.95,42.0,41.94,41.96,14900.0,29.2062,29.241,29.1992,29.2131,14900.0
2011-05-10 15:10:00,41.97,41.99,41.96,41.98,17900.0,29.2201,29.234,29.2131,29.227,17900.0
2011-05-10 15:15:00,41.98,42.0,41.97,42.0,19300.0,29.227,29.241,29.2201,29.241,19300.0
2011-05-10 15:20:00,42.0,42.0,41.97,41.98,23500.0,29.241,29.241,29.2201,29.227,23500.0
2011-05-10 15:25:00,41.97,41.98,41.96,41.97,17600.0,29.2201,29.227,29.2131,29.2201,17600.0
2011-05-10 15:30:00,41.97,41.98,41.94,41.95,26100.0,29.2201,29.227,29.1992,29.2062,26100.0
2011-05-10 15:35:00,41.95,41.96,41.87,41.88,29400.0,29.2062,29.2131,29.1505,29.1574,29400.0
2011-05-10 15:40:00,41.88,41.91,41.88,41.9,29400.0,29.1574,29.1783,29.1574,29.1713,29400.0
2011-05-10 15:45:00,41.89,41.9,41.84,41.86,32200.0,29.1644,29.1713,29.1296,29.1435,32200.0
2011-05-10 15:50:00,41.86,41.88,41.85,41.87,24700.0,29.1435,29.1574,29.1365,29.1505,24700.0
2011-05-10 15:55:00,41.87,41.88,41.82,41.84,85900.0,29.1505,29.1574,29.1156,29.1296,85900.0
2011-05-11 09:30:00,42.39,42.49,42.07,42.08,124400.0,29.5125,29.5821,29.2897,29.2967,124400.0
2011-05-11 09:35:00,42.07,42.4,42.02,42.17,158200.0,29.2897,29.5195,29.2549,29.3593,158200.0
2011-05-11 09:40:00,42.18,42.22,41.76,41.91,48100.0,29.3663,29.3941,29.0739,29.1783,48100.0
2011-05-11 09:45:00,41.94,42.0,41.78,41.78,38500.0,29.1992,29.241,29.0878,29.0878,38500.0
2011-05-11 09:50:00,41.78,41.91,41.71,41.89,35200.0,29.0878,29.1783,29.0391,29.1644,35200.0
2011-05-11 09:55:00,41.88,41.92,41.82,41.91,22500.0,29.1574,29.1853,29.1156,29.1783,22500.0
2011-05-11 10:00:00,41.9,41.91,41.74,41.86,41700.0,29.1713,29.1783,29.0599,29.1435,41700.0
2011-05-11 10:05:00,41.86,42.09,41.86,41.98,52100.0,29.1435,29.3036,29.1435,29.227,52100.0
2011-05-11 10:10:00,41.98,42.09,41.95,42.0,37000.0,29.227,29.3036,29.2062,29.241,37000.0
2011-05-11 10:15:00,42.01,42.07,42.0,42.05,91700.0,29.2479,29.2897,29.241,29.2758,91700.0
2011-05-11 10:20:00,42.03,42.04,41.98,41.98,6700.0,29.2619,29.2688,29.227,29.227,6700.0
2011-05-11 10:25:00,41.97,41.97,41.79,41.85,17800.0,29.2201,29.2201,29.0948,29.1365,17800.0
2011-05-11 10:30:00,41.81,41.87,41.8,41.82,15600.0,29.1087,29.1505,29.1017,29.1156,15600.0
2011-05-11 10:35:00,41.82,41.88,41.79,41.81,15800.0,29.1156,29.1574,29.0948,29.1087,15800.0
2011-05-11 10:40:00,41.82,41.89,41.82,41.88,18500.0,29.1156,29.1644,29.1156,29.1574,18500.0
2011-05-11 10:45:00,41.85,41.89,41.85,41.87,9400.0,29.1365,29.1644,29.1365,29.1505,9400.0
2011-05-11 10:50:00,41.87,41.87,41.71,41.75,28200.0,29.1505,29.1505,29.0391,29.0669,28200.0
2011-05-11 10:55:00,41.75,41.76,41.56,41.65,37200.0,29.0669,29.0739,28.9346,28.9973,37200.0
2011-05-11 11:00:00,41.66,41.81,41.58,41.8,22000.0,29.0043,29.1087,28.9486,29.1017,22000.0
2011-05-11 11:05:00,41.8,41.83,41.74,41.82,9500.0,29.1017,29.1226,29.0599,29.1156,9500.0
2011-05-11 11:10:00,41.82,41.85,41.69,41.73,25100.0,29.1156,29.1365,29.0251,29.053,25100.0
2011-05-11 11:15:00,41.76,41.96,41.76,41.94,11200.0,29.0739,29.2131,29.0739,29.1992,11200.0
2011-05-11 11:20:00,41.94,41.95,41.9,41.91,8700.0,29.1992,29.2062,29.1713,29.1783,8700.0
2011-05-11 11:25:00,41.93,41.95,41.85,41.85,11700.0,29.1922,29.2062,29.1365,29.1365,11700.0
2011-05-11 11:30:00,41.85,41.95,41.84,41.89,11300.0,29.1365,29.2062,29.1296,29.1644,11300.0
2011-05-11 11:35:00,41.88,41.88,41.79,41.81,9900.0,29.1574,29.1574,29.0948,29.1087,9900.0
2011-05-11 11:40:00,41.81,41.83,41.8,41.81,2600.0,29.1087,29.1226,29.1017,29.1087,2600.0
2011-05-11 11:45:00,41.83,41.86,41.71,41.75,18200.0,29.1226,29.1435,29.0391,29.0669,18200.0
2011-05-11 11:50:00,41.76,41.78,41.69,41.69,9800.0,29.0739,29.0878,29.0251,29.0251,9800.0
2011-05-11 11:55:00,41.7,41.71,41.48,41.5,21900.0,29.0321,29.0391,28.8789,28.8929,21900.0
2011-05-11 12:00:00,41.53,41.57,41.49,41.53,46200.0,28.9137,28.9416,28.8859,28.9137,46200.0
2011-05-11 12:05:00,41.53,41.56,41.48,41.52,8700.0,28.9137,28.9346,28.8789,28.9068,8700.0
2011-05-11 12:10:00,41.51,41.52,41.38,41.38,8200.0,28.8998,28.9068,28.8093,28.8093,8200.0
2011-05-11 12:15:00,41.37,41.41,41.28,41.39,52800.0,28.8024,28.8302,28.7397,28.8163,52800.0
2011-05-11 12:20:00,41.38,41.58,41.35,41.52,25200.0,28.8093,28.9486,28.7884,28.9068,25200.0
2011-05-11 12:25:00,41.53,41.62,41.5,41.57,10400.0,28.9137,28.9764,28.8929,28.9416,10400.0
2011-05-11 12:30:00,41.56,41.58,41.52,41.54,9000.0,28.9346,28.9486,28.9068,28.9207,9000.0
2011-05-11 12:35:00,41.53,41.65,41.53,41.58,21800.0,28.9137,28.9973,28.9137,28.9486,21800.0
2011-05-11 12:40:00,41.58,41.63,41.52,41.57,8300.0,28.9486,28.9834,28.9068,28.9416,8300.0
2011-05-11 12:45:00,41.55,41.56,41.44,41.48,11500.0,28.9277,28.9346,28.8511,28.8789,11500.0
2011-05-11 12:50:00,41.49,41.53,41.45,41.53,34500.0,28.8859,28.9137,28.858,28.9137,34500.0
2011-05-11 12:55:00,41.54,41.57,41.49,41.51,14200.0,28.9207,28.9416,28.8859,28.8998,14200.0
2011-05-11 13:00:00,41.54,41.56,41.48,41.49,13700.0,28.9207,28.9346,28.8789,28.8859,13700.0
2011-05-11 13:05:00,41.51,41.52,41.48,41.49,7900.0,28.8998,28.9068,28.8789,28.8859,7900.0
2011-05-11 13:10:00,41.51,41.51,41.48,41.49,13300.0,28.8998,28.8998,28.8789,28.8859,13300.0
2011-05-11 13:15:00,41.49,41.52,41.48,41.49,21800.0,28.8859,28.9068,28.8789,28.8859,21800.0
2011-05-11 13:20:00,41.5,41.51,41.49,41.49,8400.0,28.8929,28.8998,28.8859,28.8859,8400.0
2011-05-11 13:25:00,41.5,41.51,41.43,41.48,14300.0,28.8929,28.8998,28.8441,28.8789,14300.0
2011-05-11 13:30:00,41.49,41.5,41.42,41.42,9600.0,28.8859,28.8929,28.8372,28.8372,9600.0
2011-05-11 13:35:00,41.41,41.44,41.33,41.38,29300.0,28.8302,28.8511,28.7745,28.8093,29300.0
2011-05-11 13:40:00,41.39,41.39,41.25,41.27,34600.0,28.8163,28.8163,28.7188,28.7327,34600.0
2011-05-11 13:45:00,41.29,41.32,41.25,41.29,39600.0,28.7467,28.7675,28.7188,28.7467,39600.0
2011-05-11 13:50:00,41.29,41.34,41.26,41.31,18700.0,28.7467,28.7815,28.7258,28.7606,18700.0
2011-05-11 13:55:00,41.28,41.33,41.24,41.3,13700.0,28.7397,28.7745,28.7118,28.7536,13700.0
2011-05-11 14:00:00,41.34,41.52,41.32,41.52,16000.0,28.7815,28.9068,28.7675,28.9068,16000.0
2011-05-11 14:05:00,41.51,41.57,41.46,41.57,18200.0,28.8998,28.9416,28.865,28.9416,18200.0
2011-05-11 14:10:00,41.57,41.64,41.49,41.64,24500.0,28.9416,28.9903,28.8859,28.9903,24500.0
2011-05-11 14:15:00,41.64,41.71,41.64,41.69,24500.0,28.9903,29.0391,28.9903,29.0251,24500.0
2011-05-11 14:20:00,41.67,41.71,41.61,41.65,13600.0,29.0112,29.0391,28.9694,28.9973,13600.0
2011-05-11 14:25:00,41.66,41.68,41.64,41.66,9900.0,29.0043,29.0182,28.9903,29.0043,9900.0
2011-05-11 14:30:00,41.66,41.79,41.66,41.74,22200.0,29.0043,29.0948,29.0043,29.0599,22200.0
2011-05-11 14:35:00,41.74,41.87,41.74,41.82,8200.0,29.0599,29.1505,29.0599,29.1156,8200.0
2011-05-11 14:40:00,41.83,41.84,41.74,41.79,24900.0,29.1226,29.1296,29.0599,29.0948,24900.0
2011-05-11 14:45:00,41.78,41.8,41.7,41.73,15500.0,29.0878,29.1017,29.0321,29.053,15500.0
2011-05-11 14:50:00,41.72,41.86,41.7,41.84,9500.0,29.046,29.1435,29.0321,29.1296,9500.0
2011-05-11 14:55:00,41.83,41.89,41.82,41.84,10100.0,29.1226,29.1644,29.1156,29.1296,10100.0
2011-05-11 15:00:00,41.83,41.9,41.82,41.9,11300.0,29.1226,29.1713,29.1156,29.1713,11300.0
2011-05-11 15:05:00,41.91,42.01,41.9,41.99,24500.0,29.1783,29.2479,29.1713,29.234,24500.0
2011-05-11 15:10:00,41.99,42.01,41.94,41.96,30500.0,29.234,29.2479,29.1992,29.2131,30500.0
2011-05-11 15:15:00,41.97,42.07,41.96,42.04,34700.0,29.2201,29.2897,29.2131,29.2688,34700.0
2011-05-11 15:20:00,42.04,42.14,42.04,42.1,26000.0,29.2688,29.3384,29.2688,29.3106,26000.0
2011-05-11 15:25:00,42.11,42.22,42.1,42.16,28300.0,29.3175,29.3941,29.3106,29.3524,28300.0
2011-05-11 15:30:00,42.16,42.19,42.04,42.08,28000.0,29.3524,29.3732,29.2688,29.2967,28000.0
2011-05-11 15:35:00,42.09,42.1,42.05,42.07,25300.0,29.3036,29.3106,29.2758,29.2897,25300.0
2011-05-11 15:40:00,42.07,42.08,42.02,42.04,29600.0,29.2897,29.2967,29.2549,29.2688,29600.0
2011-05-11 15:45:00,42.05,42.1,42.05,42.08,41700.0,29.2758,29.3106,29.2758,29.2967,41700.0
2011-05-11 15:50:00,42.08,42.1,42.06,42.07,47500.0,29.2967,29.3106,29.2827,29.2897,47500.0
2011-05-11 15:55:00,42.08,42.11,42.06,42.07,59900.0,29.2967,29.3175,29.2827,29.2897,59900.0
2011-05-12 09:30:00,41.83,41.87,41.6,41.67,26400.0,29.1226,29.1505,28.9625,29.0112,26400.0
2011-05-12 09:35:00,41.7,41.76,41.43,41.54,15500.0,29.0321,29.0739,28.8441,28.9207,15500.0
2011-05-12 09:40:00,41.58,41.71,41.46,41.6,10300.0,28.9486,29.0391,28.865,28.9625,10300.0
2011-05-12 09:45:00,41.59,41.75,41.59,41.74,18900.0,28.9555,29.0669,28.9555,29.0599,18900.0
2011-05-12 09:50:00,41.74,41.75,41.66,41.7,20200.0,29.0599,29.0669,29.0043,29.0321,20200.0
2011-05-12 09:55:00,41.7,41.74,41.64,41.7,29900.0,29.0321,29.0599,28.9903,29.0321,29900.0
2011-05-12 10:00:00,41.71,41.8,41.65,41.68,38200.0,29.0391,29.1017,28.9973,29.0182,38200.0
2011-05-12 10:05:00,41.69,41.96,41.65,41.95,27000.0,29.0251,29.2131,28.9973,29.2062,27000.0
2011-05-12 10:10:00,41.95,42.06,41.86,42.0,18000.0,29.2062,29.2827,29.1435,29.241,18000.0
2011-05-12 10:15:00,42.01,42.08,41.94,42.03,13400.0,29.2479,29.2967,29.1992,29.2619,13400.0
2011-05-12 10:20:00,42.03,42.07,42.0,42.04,21500.0,29.2619,29.2897,29.241,29.2688,21500.0
2011-05-12 10:25:00,42.04,42.06,42.0,42.03,16900.0,29.2688,29.2827,29.241,29.2619,16900.0
2011-05-12 10:30:00,42.03,42.07,41.99,42.03,30300.0,29.2619,29.2897,29.234,29.2619,30300.0
2011-05-12 10:35:00,42.04,42.06,42.0,42.05,9800.0,29.2688,29.2827,29.241,29.2758,9800.0
2011-05-12 10:40:00,42.05,42.05,41.9,41.92,9200.0,29.2758,29.2758,29.1713,29.1853,9200.0
2011-05-12 10:45:00,41.92,41.95,41.9,41.95,6900.0,29.1853,29.2062,29.1713,29.2062,6900.0
2011-05-12 10:50:00,41.94,41.96,41.81,41.83,9900.0,29.1992,29.2131,29.1087,29.1226,9900.0
2011-05-12 10:55:00,41.84,41.9,41.84,41.89,10200.0,29.1296,29.1713,29.1296,29.1644,10200.0
2011-05-12 11:00:00,41.89,41.89,41.78,41.88,17800.0,29.1644,29.1644,29.0878,29.1574,17800.0
2011-05-12 11:05:00,41.89,41.91,41.82,41.83,14000.0,29.1644,29.1783,29.1156,29.1226,14000.0
2011-05-12 11:10:00,41.83,41.94,41.8,41.89,6900.0,29.1226,29.1992,29.1017,29.1644,6900.0
2011-05-12 11:15:00,41.89,41.95,41.86,41.95,8600.0,29.1644,29.2062,29.1435,29.2062,8600.0
2011-05-12 11:20:00,41.95,41.99,41.91,41.98,16200.0,29.2062,29.234,29.1783,29.227,16200.0
2011-05-12 11:25:00,41.99,42.22,41.96,42.11,30600.0,29.234,29.3941,29.2131,29.3175,30600.0
2011-05-12 11:30:00,42.11,42.15,42.07,42.12,20400.0,29.3175,29.3454,29.2897,29.3245,20400.0
2011-05-12 11:35:00,42.13,42.76,42.07,42.17,123000.0,29.3315,29.7701,29.2897,29.3593,123000.0
2011-05-12 11:40:00,42.16,42.19,42.16,42.19,10000.0,29.3524,29.3732,29.3524,29.3732,10000.0
2011-05-12 11:45:00,42.18,42.43,42.18,42.41,32700.0,29.3663,29.5403,29.3663,29.5264,32700.0
2011-05-12 11:50:00,42.42,42.57,42.42,42.55,24100.0,29.5334,29.6378,29.5334,29.6239,24100.0
2011-05-12 11:55:00,42.56,42.56,42.37,42.37,18100.0,29.6308,29.6308,29.4986,29.4986,18100.0
2011-05-12 12:00:00,42.37,42.39,42.25,42.27,16700.0,29.4986,29.5125,29.415,29.4289,16700.0
2011-05-12 12:05:00,42.28,42.28,42.23,42.27,8800.0,29.4359,29.4359,29.4011,29.4289,8800.0
2011-05-12 12:10:00,42.27,42.4,42.27,42.33,11600.0,29.4289,29.5195,29.4289,29.4707,11600.0
2011-05-12 12:15:00,42.33,42.41,42.31,42.41,6500.0,29.4707,29.5264,29.4568,29.5264,6500.0
2011-05-12 12:20:00,42.4,42.41,42.35,42.37,4900.0,29.5195,29.5264,29.4846,29.4986,4900.0
2011-05-12 12:25:00,42.37,42.47,42.37,42.47,6900.0,29.4986,29.5682,29.4986,29.5682,6900.0
2011-05-12 12:30:00,42.46,42.52,42.46,42.5,11100.0,29.5612,29.603,29.5612,29.5891,11100.0
2011-05-12 12:35:00,42.52,42.54,42.48,42.54,11600.0,29.603,29.6169,29.5751,29.6169,11600.0
2011-05-12 12:40:00,42.54,42.56,42.44,42.49,10200.0,29.6169,29.6308,29.5473,29.5821,10200.0
2011-05-12 12:45:00,42.51,42.52,42.5,42.52,4800.0,29.596,29.603,29.5891,29.603,4800.0
2011-05-12 12:50:00,42.53,42.57,42.5,42.54,7100.0,29.61,29.6378,29.5891,29.6169,7100.0
2011-05-12 12:55:00,42.53,42.62,42.53,42.6,9400.0,29.61,29.6726,29.61,29.6587,9400.0
2011-05-12 13:00:00,42.6,42.68,42.6,42.67,10300.0,29.6587,29.7144,29.6587,29.7074,10300.0
2011-05-12 13:05:00,42.66,42.67,42.64,42.66,5600.0,29.7005,29.7074,29.6865,29.7005,5600.0
2011-05-12 13:10:00,42.66,42.69,42.65,42.69,6600.0,29.7005,29.7214,29.6935,29.7214,6600.0
2011-05-12 13:15:00,42.69,42.74,42.69,42.71,9500.0,29.7214,29.7562,29.7214,29.7353,9500.0
2011-05-12 13:20:00,42.7,42.82,42.7,42.8,18000.0,29.7283,29.8119,29.7283,29.7979,18000.0
2011-05-12 13:25:00,42.8,42.8,42.78,42.79,3500.0,29.7979,29.7979,29.784,29.791,3500.0
2011-05-12 13:30:00,42.79,42.79,42.71,42.74,10500.0,29.791,29.791,29.7353,29.7562,10500.0
2011-05-12 13:35:00,42.74,42.75,42.69,42.71,131500.0,29.7562,29.7631,29.7214,29.7353,131500.0
2011-05-12 13:40:00,42.7,42.72,42.65,42.72,5800.0,29.7283,29.7422,29.6935,29.7422,5800.0
2011-05-12 13:45:00,42.71,42.73,42.69,42.73,9900.0,29.7353,29.7492,29.7214,29.7492,9900.0
2011-05-12 13:50:00,42.73,42.75,42.71,42.75,9200.0,29.7492,29.7631,29.7353,29.7631,9200.0
2011-05-12 13:55:00,42.77,42.78,42.71,42.71,10300.0,29.777,29.784,29.7353,29.7353,10300.0
2011-05-12 14:00:00,42.71,42.73,42.71,42.72,6100.0,29.7353,29.7492,29.7353,29.7422,6100.0
2011-05-12 14:05:00,42.73,42.85,42.73,42.85,14600.0,29.7492,29.8327,29.7492,29.8327,14600.0
2011-05-12 14:10:00,42.83,42.87,42.82,42.83,14900.0,29.8188,29.8467,29.8119,29.8188,14900.0
2011-05-12 14:15:00,42.82,42.84,42.82,42.83,11100.0,29.8119,29.8258,29.8119,29.8188,11100.0
2011-05-12 14:20:00,42.82,42.83,42.8,42.81,9400.0,29.8119,29.8188,29.7979,29.8049,9400.0
2011-05-12 14:25:00,42.81,42.81,42.77,42.79,8400.0,29.8049,29.8049,29.777,29.791,8400.0
2011-05-12 14:30:00,42.79,42.79,42.7,42.77,13700.0,29.791,29.791,29.7283,29.777,13700.0
2011-05-12 14:35:00,42.76,42.78,42.75,42.78,8100.0,29.7701,29.784,29.7631,29.784,8100.0
2011-05-12 14:40:00,42.78,42.78,42.74,42.75,7100.0,29.784,29.784,29.7562,29.7631,7100.0
2011-05-12 14:45:00,42.75,42.78,42.71,42.71,11900.0,29.7631,29.784,29.7353,29.7353,11900.0
2011-05-12 14:50:00,42.69,42.7,42.66,42.66,9000.0,29.7214,29.7283,29.7005,29.7005,9000.0
2011-05-12 14:55:00,42.66,42.67,42.62,42.64,14300.0,29.7005,29.7074,29.6726,29.6865,14300.0
2011-05-12 15:00:00,42.63,42.63,42.59,42.59,11400.0,29.6796,29.6796,29.6517,29.6517,11400.0
2011-05-12 15:05:00,42.59,42.62,42.55,42.58,15300.0,29.6517,29.6726,29.6239,29.6448,15300.0
2011-05-12 15:10:00,42.57,42.58,42.53,42.54,9400.0,29.6378,29.6448,29.61,29.6169,9400.0
2011-05-12 15:15:00,42.53,42.57,42.53,42.54,13300.0,29.61,29.6378,29.61,29.6169,13300.0
2011-05-12 15:20:00,42.55,42.55,42.5,42.5,10800.0,29.6239,29.6239,29.5891,29.5891,10800.0
2011-05-12 15:25:00,42.5,42.53,42.48,42.51,19200.0,29.5891,29.61,29.5751,29.596,19200.0
2011-05-12 15:30:00,42.52,42.54,42.5,42.51,46700.0,29.603,29.6169,29.5891,29.596,46700.0
2011-05-12 15:35:00,42.51,42.51,42.47,42.48,24000.0,29.596,29.596,29.5682,29.5751,24000.0
2011-05-12 15:40:00,42.48,42.52,42.47,42.5,50500.0,29.5751,29.603,29.5682,29.5891,50500.0
2011-05-12 15:45:00,42.5,42.52,42.49,42.51,53800.0,29.5891,29.603,29.5821,29.596,53800.0
2011-05-12 15:50:00,42.51,42.57,42.51,42.54,18600.0,29.596,29.6378,29.596,29.6169,18600.0
2011-05-12 15:55:00,42.54,42.58,42.52,42.56,52800.0,29.6169,29.6448,29.603,29.6308,52800.0
2011-05-13 09:30:00,42.67,42.86,42.65,42.7,11500.0,29.7074,29.8397,29.6935,29.7283,11500.0
2011-05-13 09:35:00,42.67,42.67,42.44,42.5,9700.0,29.7074,29.7074,29.5473,29.5891,9700.0
2011-05-13 09:40:00,42.5,42.67,42.48,42.67,10800.0,29.5891,29.7074,29.5751,29.7074,10800.0
2011-05-13 09:45:00,42.67,42.71,42.6,42.69,19600.0,29.7074,29.7353,29.6587,29.7214,19600.0
2011-05-13 09:50:00,42.68,42.78,42.64,42.76,40000.0,29.7144,29.784,29.6865,29.7701,40000.0
2011-05-13 09:55:00,42.77,42.91,42.76,42.82,24400.0,29.777,29.8745,29.7701,29.8119,24400.0
2011-05-13 10:00:00,42.83,42.97,42.6,42.61,44700.0,29.8188,29.9163,29.6587,29.6657,44700.0
2011-05-13 10:05:00,42.6,42.63,42.48,42.48,16100.0,29.6587,29.6796,29.5751,29.5751,16100.0
2011-05-13 10:10:00,42.49,42.56,42.45,42.56,15000.0,29.5821,29.6308,29.5543,29.6308,15000.0
2011-05-13 10:15:00,42.54,42.6,42.47,42.59,25700.0,29.6169,29.6587,29.5682,29.6517,25700.0
2011-05-13 10:20:00,42.6,42.66,42.6,42.62,18800.0,29.6587,29.7005,29.6587,29.6726,18800.0
2011-05-13 10:25:00,42.63,42.65,42.61,42.62,10500.0,29.6796,29.6935,29.6657,29.6726,10500.0
2011-05-13 10:30:00,42.62,42.67,42.62,42.67,8300.0,29.6726,29.7074,29.6726,29.7074,8300.0
2011-05-13 10:35:00,42.68,42.69,42.66,42.69,11900.0,29.7144,29.7214,29.7005,29.7214,11900.0
2011-05-13 10:40:00,42.69,42.77,42.69,42.74,18100.0,29.7214,29.777,29.7214,29.7562,18100.0
2011-05-13 10:45:00,42.73,42.73,42.65,42.66,7300.0,29.7492,29.7492,29.6935,29.7005,7300.0
2011-05-13 10:50:00,42.65,42.65,42.59,42.61,11600.0,29.6935,29.6935,29.6517,29.6657,11600.0
2011-05-13 10:55:00,42.61,42.62,42.45,42.46,19100.0,29.6657,29.6726,29.5543,29.5612,19100.0
2011-05-13 11:00:00,42.46,42.47,42.39,42.39,52300.0,29.5612,29.5682,29.5125,29.5125,52300.0
2011-05-13 11:05:00,42.4,42.43,42.38,42.41,17600.0,29.5195,29.5403,29.5055,29.5264,17600.0
2011-05-13 11:10:00,42.4,42.45,42.39,42.45,4700.0,29.5195,29.5543,29.5125,29.5543,4700.0
2011-05-13 11:15:00,42.46,42.47,42.41,42.41,12200.0,29.5612,29.5682,29.5264,29.5264,12200.0
2011-05-13 11:20:00,42.43,42.46,42.39,42.46,17000.0,29.5403,29.5612,29.5125,29.5612,17000.0
2011-05-13 11:25:00,42.46,42.57,42.42,42.57,16000.0,29.5612,29.6378,29.5334,29.6378,16000.0
2011-05-13 11:30:00,42.56,42.57,42.52,42.57,10000.0,29.6308,29.6378,29.603,29.6378,10000.0
2011-05-13 11:35:00,42.56,42.6,42.54,42.55,11400.0,29.6308,29.6587,29.6169,29.6239,11400.0
2011-05-13 11:40:00,42.55,42.57,42.55,42.56,4200.0,29.6239,29.6378,29.6239,29.6308,4200.0
2011-05-13 11:45:00,42.55,42.56,42.54,42.55,6500.0,29.6239,29.6308,29.6169,29.6239,6500.0
2011-05-13 11:50:00,42.56,42.58,42.54,42.54,12800.0,29.6308,29.6448,29.6169,29.6169,12800.0
2011-05-13 11:55:00,42.54,42.56,42.48,42.5,7600.0,29.6169,29.6308,29.5751,29.5891,7600.0
2011-05-13 12:00:00,42.5,42.53,42.5,42.5,5100.0,29.5891,29.61,29.5891,29.5891,5100.0
2011-05-13 12:05:00,42.5,42.52,42.48,42.5,22100.0,29.5891,29.603,29.5751,29.5891,22100.0
2011-05-13 12:10:00,42.51,42.51,42.39,42.39,15300.0,29.596,29.596,29.5125,29.5125,15300.0
2011-05-13 12:15:00,42.4,42.49,42.38,42.48,15000.0,29.5195,29.5821,29.5055,29.5751,15000.0
2011-05-13 12:20:00,42.48,42.49,42.44,42.46,10700.0,29.5751,29.5821,29.5473,29.5612,10700.0
2011-05-13 12:25:00,42.45,42.49,42.44,42.49,6400.0,29.5543,29.5821,29.5473,29.5821,6400.0
2011-05-13 12:30:00,42.5,42.53,42.47,42.51,8400.0,29.5891,29.61,29.5682,29.596,8400.0
2011-05-13 12:35:00,42.51,42.52,42.49,42.5,4900.0,29.596,29.603,29.5821,29.5891,4900.0
2011-05-13 12:40:00,42.49,42.51,42.47,42.51,4700.0,29.5821,29.596,29.5682,29.596,4700.0
2011-05-13 12:45:00,42.52,42.52,42.45,42.48,11700.0,29.603,29.603,29.5543,29.5751,11700.0
2011-05-13 12:50:00,42.46,42.5,42.46,42.46,2900.0,29.5612,29.5891,29.5612,29.5612,2900.0
2011-05-13 12:55:00,42.46,42.5,42.45,42.48,12600.0,29.5612,29.5891,29.5543,29.5751,12600.0
2011-05-13 13:00:00,42.48,42.5,42.46,42.49,13100.0,29.5751,29.5891,29.5612,29.5821,13100.0
2011-05-13 13:05:00,42.44,42.47,42.44,42.45,7100.0,29.5473,29.5682,29.5473,29.5543,7100.0
2011-05-13 13:10:00,42.45,42.46,42.44,42.45,1100.0,29.5543,29.5612,29.5473,29.5543,1100.0
2011-05-13 13:15:00,42.45,42.48,42.45,42.47,3800.0,29.5543,29.5751,29.5543,29.5682,3800.0
2011-05-13 13:20:00,42.48,42.48,42.46,42.47,6200.0,29.5751,29.5751,29.5612,29.5682,6200.0
2011-05-13 13:25:00,42.48,42.48,42.43,42.45,8300.0,29.5751,29.5751,29.5403,29.5543,8300.0
2011-05-13 13:30:00,42.46,42.47,42.44,42.44,2000.0,29.5612,29.5682,29.5473,29.5473,2000.0
2011-05-13 13:35:00,42.45,42.47,42.44,42.45,4600.0,29.5543,29.5682,29.5473,29.5543,4600.0
2011-05-13 13:40:00,42.45,42.46,42.44,42.45,4200.0,29.5543,29.5612,29.5473,29.5543,4200.0
2011-05-13 13:45:00,42.46,42.47,42.38,42.38,22100.0,29.5612,29.5682,29.5055,29.5055,22100.0
2011-05-13 13:50:00,42.38,42.38,42.32,42.35,6300.0,29.5055,29.5055,29.4638,29.4846,6300.0
2011-05-13 13:55:00,42.37,42.39,42.35,42.35,4000.0,29.4986,29.5125,29.4846,29.4846,4000.0
2011-05-13 14:00:00,42.35,42.38,42.34,42.35,3800.0,29.4846,29.5055,29.4777,29.4846,3800.0
2011-05-13 14:05:00,42.35,42.38,42.34,42.38,3200.0,29.4846,29.5055,29.4777,29.5055,3200.0
2011-05-13 14:10:00,42.38,42.4,42.36,42.4,4300.0,29.5055,29.5195,29.4916,29.5195,4300.0
2011-05-13 14:15:00,42.4,42.43,42.36,42.41,6800.0,29.5195,29.5403,29.4916,29.5264,6800.0
2011-05-13 14:20:00,42.42,42.49,42.42,42.46,13300.0,29.5334,29.5821,29.5334,29.5612,13300.0
2011-05-13 14:25:00,42.46,42.48,42.42,42.48,8100.0,29.5612,29.5751,29.5334,29.5751,8100.0
2011-05-13 14:30:00,42.48,42.52,42.47,42.48,5900.0,29.5751,29.603,29.5682,29.5751,5900.0
2011-05-13 14:35:00,42.47,42.52,42.46,42.5,9300.0,29.5682,29.603,29.5612,29.5891,9300.0
2011-05-13 14:40:00,42.51,42.51,42.44,42.44,6600.0,29.596,29.596,29.5473,29.5473,6600.0
2011-05-13 14:45:00,42.45,42.5,42.45,42.47,7600.0,29.5543,29.5891,29.5543,29.5682,7600.0
2011-05-13 14:50:00,42.47,42.52,42.47,42.48,8000.0,29.5682,29.603,29.5682,29.5751,8000.0
2011-05-13 14:55:00,42.48,42.48,42.42,42.45,11500.0,29.5751,29.5751,29.5334,29.5543,11500.0
2011-05-13 15:00:00,42.46,42.47,42.45,42.46,8400.0,29.5612,29.5682,29.5543,29.5612,8400.0
2011-05-13 15:05:00,42.47,42.48,42.45,42.46,7500.0,29.5682,29.5751,29.5543,29.5612,7500.0
2011-05-13 15:10:00,42.47,42.48,42.44,42.45,10600.0,29.5682,29.5751,29.5473,29.5543,10600.0
2011-05-13 15:15:00,42.45,42.45,42.43,42.45,15200.0,29.5543,29.5543,29.5403,29.5543,15200.0
2011-05-13 15:20:00,42.45,42.47,42.43,42.46,17900.0,29.5543,29.5682,29.5403,29.5612,17900.0
2011-05-13 15:25:00,42.45,42.48,42.44,42.46,23300.0,29.5543,29.5751,29.5473,29.5612,23300.0
2011-05-13 15:30:00,42.46,42.47,42.44,42.45,22700.0,29.5612,29.5682,29.5473,29.5543,22700.0
2011-05-13 15:35:00,42.45,42.46,42.43,42.45,38100.0,29.5543,29.5612,29.5403,29.5543,38100.0
2011-05-13 15:40:00,42.45,42.46,42.44,42.45,26000.0,29.5543,29.5612,29.5473,29.5543,26000.0
2011-05-13 15:45:00,42.45,42.46,42.44,42.45,26000.0,29.5543,29.5612,29.5473,29.5543,26000.0
2011-05-13 15:50:00,42.45,42.48,42.44,42.46,22800.0,29.5543,29.5751,29.5473,29.5612,22800.0
2011-05-13 15:55:00,42.46,42.47,42.44,42.46,27700.0,29.5612,29.5682,29.5473,29.5612,27700.0
2011-05-16 09:30:00,42.25,42.25,42.0,42.06,65900.0,29.415,29.415,29.241,29.2827,65900.0
2011-05-16 09:35:00,42.05,42.22,42.05,42.16,7700.0,29.2758,29.3941,29.2758,29.3524,7700.0
2011-05-16 09:40:00,42.14,42.25,42.14,42.19,9200.0,29.3384,29.415,29.3384,29.3732,9200.0
2011-05-16 09:45:00,42.19,42.19,42.03,42.04,9600.0,29.3732,29.3732,29.2619,29.2688,9600.0
2011-05-16 09:50:00,42.02,42.05,41.97,42.04,9200.0,29.2549,29.2758,29.2201,29.2688,9200.0
2011-05-16 09:55:00,42.0,42.1,41.97,42.09,22100.0,29.241,29.3106,29.2201,29.3036,22100.0
2011-05-16 10:00:00,42.1,42.25,42.08,42.17,13000.0,29.3106,29.415,29.2967,29.3593,13000.0
2011-05-16 10:05:00,42.16,42.2,42.04,42.14,26700.0,29.3524,29.3802,29.2688,29.3384,26700.0
2011-05-16 10:10:00,42.12,42.17,42.1,42.11,7600.0,29.3245,29.3593,29.3106,29.3175,7600.0
2011-05-16 10:15:00,42.09,42.13,42.09,42.11,13200.0,29.3036,29.3315,29.3036,29.3175,13200.0
2011-05-16 10:20:00,42.11,42.13,42.0,42.0,59800.0,29.3175,29.3315,29.241,29.241,59800.0
2011-05-16 10:25:00,41.99,42.03,41.89,41.91,41900.0,29.234,29.2619,29.1644,29.1783,41900.0
2011-05-16 10:30:00,41.92,41.92,41.86,41.89,13400.0,29.1853,29.1853,29.1435,29.1644,13400.0
2011-05-16 10:35:00,41.87,41.92,41.8,41.81,22400.0,29.1505,29.1853,29.1017,29.1087,22400.0
2011-05-16 10:40:00,41.82,41.84,41.74,41.78,50100.0,29.1156,29.1296,29.0599,29.0878,50100.0
2011-05-16 10:45:00,41.78,41.78,41.67,41.69,65600.0,29.0878,29.0878,29.0112,29.0251,65600.0
2011-05-16 10:50:00,41.68,41.72,41.39,41.39,82100.0,29.0182,29.046,28.8163,28.8163,82100.0
2011-05-16 10:55:00,41.39,41.44,41.24,41.38,102300.0,28.8163,28.8511,28.7118,28.8093,102300.0
2011-05-16 11:00:00,41.4,41.68,41.38,41.68,42700.0,28.8232,29.0182,28.8093,29.0182,42700.0
2011-05-16 11:05:00,41.69,41.74,41.41,41.41,30100.0,29.0251,29.0599,28.8302,28.8302,30100.0
2011-05-16 11:10:00,41.39,41.47,41.39,41.41,9800.0,28.8163,28.872,28.8163,28.8302,9800.0
2011-05-16 11:15:00,41.41,41.59,41.4,41.58,16900.0,28.8302,28.9555,28.8232,28.9486,16900.0
2011-05-16 11:20:00,41.58,41.58,41.51,41.57,7500.0,28.9486,28.9486,28.8998,28.9416,7500.0
2011-05-16 11:25:00,41.58,41.62,41.51,41.55,12800.0,28.9486,28.9764,28.8998,28.9277,12800.0
2011-05-16 11:30:00,41.55,41.61,41.48,41.61,17100.0,28.9277,28.9694,28.8789,28.9694,17100.0
2011-05-16 11:35:00,41.61,41.63,41.51,41.61,14300.0,28.9694,28.9834,28.8998,28.9694,14300.0
2011-05-16 11:40:00,41.6,41.61,41.5,41.5,25700.0,28.9625,28.9694,28.8929,28.8929,25700.0
2011-05-16 11:45:00,41.5,41.51,41.38,41.38,144600.0,28.8929,28.8998,28.8093,28.8093,144600.0
2011-05-16 11:50:00,41.37,41.38,41.3,41.32,25300.0,28.8024,28.8093,28.7536,28.7675,25300.0
2011-05-16 11:55:00,41.32,41.34,41.11,41.17,36900.0,28.7675,28.7815,28.6213,28.6631,36900.0
2011-05-16 12:00:00,41.17,41.17,41.08,41.08,59000.0,28.6631,28.6631,28.6004,28.6004,59000.0
2011-05-16 12:05:00,41.1,41.11,40.99,41.06,37900.0,28.6144,28.6213,28.5378,28.5865,37900.0
2011-05-16 12:10:00,41.06,41.12,41.03,41.08,52500.0,28.5865,28.6283,28.5656,28.6004,52500.0
2011-05-16 12:15:00,41.08,41.08,41.01,41.05,28400.0,28.6004,28.6004,28.5517,28.5796,28400.0
2011-05-16 12:20:00,41.05,41.1,41.04,41.05,62900.0,28.5796,28.6144,28.5726,28.5796,62900.0
2011-05-16 12:25:00,41.06,41.25,41.05,41.25,16200.0,28.5865,28.7188,28.5796,28.7188,16200.0
2011-05-16 12:30:00,41.24,41.31,41.18,41.18,22300.0,28.7118,28.7606,28.6701,28.6701,22300.0
2011-05-16 12:35:00,41.18,41.24,41.16,41.24,22800.0,28.6701,28.7118,28.6561,28.7118,22800.0
2011-05-16 12:40:00,41.24,41.28,41.13,41.16,29800.0,28.7118,28.7397,28.6353,28.6561,29800.0
2011-05-16 12:45:00,41.16,41.19,41.12,41.15,22300.0,28.6561,28.677,28.6283,28.6492,22300.0
2011-05-16 12:50:00,41.15,41.17,41.05,41.07,17900.0,28.6492,28.6631,28.5796,28.5935,17900.0
2011-05-16 12:55:00,41.08,41.13,41.08,41.09,17600.0,28.6004,28.6353,28.6004,28.6074,17600.0
2011-05-16 13:00:00,41.09,41.2,41.08,41.2,17300.0,28.6074,28.684,28.6004,28.684,17300.0
2011-05-16 13:05:00,41.19,41.22,41.11,41.14,19200.0,28.677,28.6979,28.6213,28.6422,19200.0
2011-05-16 13:10:00,41.13,41.22,41.05,41.22,22700.0,28.6353,28.6979,28.5796,28.6979,22700.0
2011-05-16 13:15:00,41.21,41.26,41.18,41.25,22300.0,28.691,28.7258,28.6701,28.7188,22300.0
2011-05-16 13:20:00,41.25,41.27,41.23,41.27,17400.0,28.7188,28.7327,28.7049,28.7327,17400.0
2011-05-16 13:25:00,41.27,41.28,41.23,41.24,14900.0,28.7327,28.7397,28.7049,28.7118,14900.0
2011-05-16 13:30:00,41.24,41.24,41.14,41.14,21800.0,28.7118,28.7118,28.6422,28.6422,21800.0
2011-05-16 13:35:00,41.17,41.18,41.17,41.18,14900.0,28.6631,28.6701,28.6631,28.6701,14900.0
2011-05-16 13:40:00,41.17,41.2,41.16,41.19,21300.0,28.6631,28.684,28.6561,28.677,21300.0
2011-05-16 13:45:00,41.19,41.2,41.12,41.12,23900.0,28.677,28.684,28.6283,28.6283,23900.0
2011-05-16 13:50:00,41.12,41.15,41.06,41.07,33100.0,28.6283,28.6492,28.5865,28.5935,33100.0
2011-05-16 13:55:00,41.06,41.1,41.05,41.06,30800.0,28.5865,28.6144,28.5796,28.5865,30800.0
2011-05-16 14:00:00,41.06,41.06,41.01,41.02,22600.0,28.5865,28.5865,28.5517,28.5587,22600.0
2011-05-16 14:05:00,41.02,41.02,40.93,40.96,87800.0,28.5587,28.5587,28.496,28.5169,87800.0
2011-05-16 14:10:00,40.96,40.99,40.95,40.98,25200.0,28.5169,28.5378,28.5099,28.5308,25200.0
2011-05-16 14:15:00,40.99,41.02,40.98,41.0,27900.0,28.5378,28.5587,28.5308,28.5448,27900.0
2011-05-16 14:20:00,41.01,41.06,41.0,41.0,13700.0,28.5517,28.5865,28.5448,28.5448,13700.0
2011-05-16 14:25:00,40.99,40.99,40.94,40.94,11700.0,28.5378,28.5378,28.503,28.503,11700.0
2011-05-16 14:30:00,40.95,40.98,40.91,40.91,47200.0,28.5099,28.5308,28.4821,28.4821,47200.0
2011-05-16 14:35:00,40.88,40.89,40.6,40.61,50800.0,28.4612,28.4682,28.2663,28.2732,50800.0
2011-05-16 14:40:00,40.6,40.62,40.42,40.44,114300.0,28.2663,28.2802,28.1409,28.1549,114300.0
2011-05-16 14:45:00,40.44,40.44,39.96,40.08,182400.0,28.1549,28.1549,27.8207,27.9042,182400.0
2011-05-16 14:50:00,40.09,40.36,39.87,40.35,253100.0,27.9112,28.0992,27.758,28.0922,253100.0
2011-05-16 14:55:00,40.36,40.44,40.22,40.3,147100.0,28.0992,28.1549,28.0017,28.0574,147100.0
2011-05-16 15:00:00,40.31,40.49,40.3,40.4,54300.0,28.0644,28.1897,28.0574,28.127,54300.0
2011-05-16 15:05:00,40.4,40.4,40.24,40.31,42700.0,28.127,28.127,28.0156,28.0644,42700.0
2011-05-16 15:10:00,40.31,40.37,40.16,40.36,74900.0,28.0644,28.1061,27.9599,28.0992,74900.0
2011-05-16 15:15:00,40.36,40.45,40.15,40.17,80800.0,28.0992,28.1618,27.953,27.9669,80800.0
2011-05-16 15:20:00,40.16,40.2,40.02,40.02,72600.0,27.9599,27.9878,27.8625,27.8625,72600.0
2011-05-16 15:25:00,40.02,40.16,40.02,40.11,165100.0,27.8625,27.9599,27.8625,27.9251,165100.0
2011-05-16 15:30:00,40.11,40.25,40.04,40.21,211400.0,27.9251,28.0226,27.8764,27.9947,211400.0
2011-05-16 15:35:00,40.22,40.38,40.22,40.36,75700.0,28.0017,28.1131,28.0017,28.0992,75700.0
2011-05-16 15:40:00,40.36,40.56,40.35,40.55,147200.0,28.0992,28.2384,28.0922,28.2315,147200.0
2011-05-16 15:45:00,40.55,40.63,40.48,40.6,119300.0,28.2315,28.2872,28.1827,28.2663,119300.0
2011-05-16 15:50:00,40.6,40.73,40.56,40.71,102200.0,28.2663,28.3568,28.2384,28.3428,102200.0
2011-05-16 15:55:00,40.72,40.95,40.67,40.68,216900.0,28.3498,28.5099,28.315,28.322,216900.0
2011-05-17 09:30:00,38.52,39.0,38.52,38.74,306500.0,26.8181,27.1523,26.8181,26.9713,306500.0
2011-05-17 09:35:00,38.74,39.57,38.74,39.54,188000.0,26.9713,27.5492,26.9713,27.5283,188000.0
2011-05-17 09:40:00,39.56,39.58,39.1,39.13,298800.0,27.5422,27.5561,27.2219,27.2428,298800.0
2011-05-17 09:45:00,39.11,39.5,39.11,39.26,251300.0,27.2289,27.5004,27.2289,27.3333,251300.0
2011-05-17 09:50:00,39.26,39.32,38.91,38.95,208200.0,27.3333,27.3751,27.0897,27.1175,208200.0
2011-05-17 09:55:00,38.93,38.97,38.75,38.75,289500.0,27.1036,27.1314,26.9783,26.9783,289500.0
2011-05-17 10:00:00,38.75,38.82,38.56,38.81,230800.0,26.9783,27.027,26.846,27.02,230800.0
2011-05-17 10:05:00,38.82,39.32,38.57,39.2,170600.0,27.027,27.3751,26.853,27.2916,170600.0
2011-05-17 10:10:00,39.25,39.74,39.21,39.5,235300.0,27.3264,27.6675,27.2985,27.5004,235300.0
2011-05-17 10:15:00,39.5,39.61,39.1,39.45,191400.0,27.5004,27.577,27.2219,27.4656,191400.0
2011-05-17 10:20:00,39.46,39.6,39.31,39.42,166900.0,27.4726,27.5701,27.3682,27.4447,166900.0
2011-05-17 10:25:00,39.42,39.72,39.35,39.39,232400.0,27.4447,27.6536,27.396,27.4238,232400.0
2011-05-17 10:30:00,39.37,39.43,38.9,39.01,120900.0,27.4099,27.4517,27.0827,27.1593,120900.0
2011-05-17 10:35:00,39.0,39.2,38.93,39.18,60800.0,27.1523,27.2916,27.1036,27.2776,60800.0
2011-05-17 10:40:00,39.19,39.2,38.98,39.09,39300.0,27.2846,27.2916,27.1384,27.215,39300.0
2011-05-17 10:45:00,39.05,39.18,38.96,38.96,53400.0,27.1871,27.2776,27.1245,27.1245,53400.0
2011-05-17 10:50:00,38.94,39.11,38.75,39.11,116500.0,27.1106,27.2289,26.9783,27.2289,116500.0
2011-05-17 10:55:00,39.1,39.32,39.09,39.27,58100.0,27.2219,27.3751,27.215,27.3403,58100.0
2011-05-17 11:00:00,39.28,39.28,39.03,39.11,33500.0,27.3473,27.3473,27.1732,27.2289,33500.0
2011-05-17 11:05:00,39.1,39.21,38.94,39.06,43700.0,27.2219,27.2985,27.1106,27.1941,43700.0
2011-05-17 11:10:00,39.03,39.29,39.02,39.18,41200.0,27.1732,27.3542,27.1662,27.2776,41200.0
2011-05-17 11:15:00,39.18,39.37,39.18,39.33,38500.0,27.2776,27.4099,27.2776,27.3821,38500.0
2011-05-17 11:20:00,39.32,39.32,39.18,39.2,30000.0,27.3751,27.3751,27.2776,27.2916,30000.0
2011-05-17 11:25:00,39.18,39.24,39.12,39.2,28600.0,27.2776,27.3194,27.2359,27.2916,28600.0
2011-05-17 11:30:00,39.19,39.25,39.0,39.03,35000.0,27.2846,27.3264,27.1523,27.1732,35000.0
2011-05-17 11:35:00,39.03,39.15,39.0,39.0,27900.0,27.1732,27.2568,27.1523,27.1523,27900.0
2011-05-17 11:40:00,39.01,39.07,39.0,39.03,14000.0,27.1593,27.2011,27.1523,27.1732,14000.0
2011-05-17 11:45:00,39.04,39.07,38.92,38.99,39900.0,27.1802,27.2011,27.0966,27.1454,39900.0
2011-05-17 11:50:00,39.0,39.05,38.97,39.03,18000.0,27.1523,27.1871,27.1314,27.1732,18000.0
2011-05-17 11:55:00,39.04,39.18,39.03,39.1,24900.0,27.1802,27.2776,27.1732,27.2219,24900.0
2011-05-17 12:00:00,39.1,39.11,38.96,39.11,28700.0,27.2219,27.2289,27.1245,27.2289,28700.0
2011-05-17 12:05:00,39.12,39.23,39.08,39.12,34900.0,27.2359,27.3125,27.208,27.2359,34900.0
2011-05-17 12:10:00,39.12,39.15,39.1,39.15,11400.0,27.2359,27.2568,27.2219,27.2568,11400.0
2011-05-17 12:15:00,39.15,39.23,39.11,39.19,31700.0,27.2568,27.3125,27.2289,27.2846,31700.0
2011-05-17 12:20:00,39.19,39.36,39.19,39.31,46000.0,27.2846,27.403,27.2846,27.3682,46000.0
2011-05-17 12:25:00,39.31,39.42,39.13,39.18,39800.0,27.3682,27.4447,27.2428,27.2776,39800.0
2011-05-17 12:30:00,39.17,39.18,39.03,39.18,26900.0,27.2707,27.2776,27.1732,27.2776,26900.0
2011-05-17 12:35:00,39.16,39.22,39.04,39.06,19100.0,27.2637,27.3055,27.1802,27.1941,19100.0
2011-05-17 12:40:00,39.06,39.17,39.04,39.14,23500.0,27.1941,27.2707,27.1802,27.2498,23500.0
2011-05-17 12:45:00,39.15,39.16,39.01,39.09,14500.0,27.2568,27.2637,27.1593,27.215,14500.0
2011-05-17 12:50:00,39.1,39.34,39.1,39.29,30400.0,27.2219,27.389,27.2219,27.3542,30400.0
2011-05-17 12:55:00,39.31,39.4,39.29,39.37,41800.0,27.3682,27.4308,27.3542,27.4099,41800.0
2011-05-17 13:00:00,39.37,39.4,39.26,39.32,26200.0,27.4099,27.4308,27.3333,27.3751,26200.0
2011-05-17 13:05:00,39.33,39.44,39.29,39.36,29900.0,27.3821,27.4587,27.3542,27.403,29900.0
2011-05-17 13:10:00,39.35,39.8,39.33,39.59,242100.0,27.396,27.7093,27.3821,27.5631,242100.0
2011-05-17 13:15:00,39.6,39.77,39.6,39.75,160000.0,27.5701,27.6884,27.5701,27.6745,160000.0
2011-05-17 13:20:00,39.76,39.98,39.7,39.8,175600.0,27.6814,27.8346,27.6397,27.7093,175600.0
2011-05-17 13:25:00,39.8,39.86,39.74,39.78,30300.0,27.7093,27.7511,27.6675,27.6954,30300.0
2011-05-17 13:30:00,39.79,39.86,39.56,39.59,43000.0,27.7023,27.7511,27.5422,27.5631,43000.0
2011-05-17 13:35:00,39.63,39.7,39.53,39.63,35100.0,27.5909,27.6397,27.5213,27.5909,35100.0
2011-05-17 13:40:00,39.61,39.67,39.59,39.67,70000.0,27.577,27.6188,27.5631,27.6188,70000.0
2011-05-17 13:45:00,39.67,39.67,39.55,39.6,35400.0,27.6188,27.6188,27.5352,27.5701,35400.0
2011-05-17 13:50:00,39.6,39.69,39.57,39.57,66200.0,27.5701,27.6327,27.5492,27.5492,66200.0
2011-05-17 13:55:00,39.57,39.69,39.57,39.69,33800.0,27.5492,27.6327,27.5492,27.6327,33800.0
2011-05-17 14:00:00,39.68,39.7,39.58,39.59,79200.0,27.6257,27.6397,27.5561,27.5631,79200.0
2011-05-17 14:05:00,39.59,39.61,39.57,39.57,37100.0,27.5631,27.577,27.5492,27.5492,37100.0
2011-05-17 14:10:00,39.58,39.61,39.57,39.6,35100.0,27.5561,27.577,27.5492,27.5701,35100.0
2011-05-17 14:15:00,39.6,39.62,39.58,39.6,37100.0,27.5701,27.584,27.5561,27.5701,37100.0
2011-05-17 14:20:00,39.6,39.6,39.58,39.58,23900.0,27.5701,27.5701,27.5561,27.5561,23900.0
2011-05-17 14:25:00,39.59,39.73,39.59,39.61,76500.0,27.5631,27.6606,27.5631,27.577,76500.0
2011-05-17 14:30:00,39.6,39.83,39.59,39.82,69000.0,27.5701,27.7302,27.5631,27.7232,69000.0
2011-05-17 14:35:00,39.82,39.83,39.74,39.81,49500.0,27.7232,27.7302,27.6675,27.7163,49500.0
2011-05-17 14:40:00,39.8,39.8,39.62,39.65,39300.0,27.7093,27.7093,27.584,27.6049,39300.0
2011-05-17 14:45:00,39.65,39.71,39.64,39.7,38100.0,27.6049,27.6466,27.5979,27.6397,38100.0
2011-05-17 14:50:00,39.7,39.71,39.64,39.67,26800.0,27.6397,27.6466,27.5979,27.6188,26800.0
2011-05-17 14:55:00,39.67,39.7,39.66,39.68,32600.0,27.6188,27.6397,27.6118,27.6257,32600.0
2011-05-17 15:00:00,39.69,39.69,39.59,39.65,31300.0,27.6327,27.6327,27.5631,27.6049,31300.0
2011-05-17 15:05:00,39.66,39.72,39.65,39.69,42300.0,27.6118,27.6536,27.6049,27.6327,42300.0
2011-05-17 15:10:00,39.69,39.71,39.57,39.59,77100.0,27.6327,27.6466,27.5492,27.5631,77100.0
2011-05-17 15:15:00,39.58,39.65,39.51,39.61,50600.0,27.5561,27.6049,27.5074,27.577,50600.0
2011-05-17 15:20:00,39.62,39.69,39.6,39.6,62700.0,27.584,27.6327,27.5701,27.5701,62700.0
2011-05-17 15:25:00,39.61,39.63,39.49,39.49,86200.0,27.577,27.5909,27.4935,27.4935,86200.0
2011-05-17 15:30:00,39.5,39.64,39.49,39.64,72800.0,27.5004,27.5979,27.4935,27.5979,72800.0
2011-05-17 15:35:00,39.64,39.65,39.5,39.51,68700.0,27.5979,27.6049,27.5004,27.5074,68700.0
2011-05-17 15:40:00,39.51,39.56,39.41,39.41,77200.0,27.5074,27.5422,27.4378,27.4378,77200.0
2011-05-17 15:45:00,39.41,39.47,39.37,39.37,94500.0,27.4378,27.4795,27.4099,27.4099,94500.0
2011-05-17 15:50:00,39.37,39.41,39.31,39.41,92100.0,27.4099,27.4378,27.3682,27.4378,92100.0
2011-05-17 15:55:00,39.41,39.44,39.32,39.44,164500.0,27.4378,27.4587,27.3751,27.4587,164500.0
2011-05-18 09:30:00,39.47,39.59,38.97,39.18,42300.0,27.4795,27.5631,27.1314,27.2776,42300.0
2011-05-18 09:35:00,39.16,39.3,39.08,39.08,33900.0,27.2637,27.3612,27.208,27.208,33900.0
2011-05-18 09:40:00,39.08,39.36,39.08,39.36,70900.0,27.208,27.403,27.208,27.403,70900.0
2011-05-18 09:45:00,39.36,39.36,39.02,39.15,60500.0,27.403,27.403,27.1662,27.2568,60500.0
2011-05-18 09:50:00,39.14,39.14,38.84,38.84,42400.0,27.2498,27.2498,27.0409,27.0409,42400.0
2011-05-18 09:55:00,38.84,38.92,38.6,38.6,41800.0,27.0409,27.0966,26.8738,26.8738,41800.0
2011-05-18 10:00:00,38.6,38.89,38.57,38.8,71600.0,26.8738,27.0757,26.853,27.0131,71600.0
2011-05-18 10:05:00,38.8,38.96,38.76,38.82,69900.0,27.0131,27.1245,26.9852,27.027,69900.0
2011-05-18 10:10:00,38.8,38.82,38.67,38.68,64300.0,27.0131,27.027,26.9226,26.9295,64300.0
2011-05-18 10:15:00,38.67,38.75,38.63,38.72,124100.0,26.9226,26.9783,26.8947,26.9574,124100.0
2011-05-18 10:20:00,38.71,38.71,38.58,38.61,92200.0,26.9504,26.9504,26.8599,26.8808,92200.0
2011-05-18 10:25:00,38.61,38.65,38.53,38.57,74600.0,26.8808,26.9087,26.8251,26.853,74600.0
2011-05-18 10:30:00,38.56,38.58,38.48,38.5,42200.0,26.846,26.8599,26.7903,26.8042,42200.0
2011-05-18 10:35:00,38.5,38.53,38.4,38.41,96600.0,26.8042,26.8251,26.7346,26.7416,96600.0
2011-05-18 10:40:00,38.4,38.44,38.4,38.43,42300.0,26.7346,26.7624,26.7346,26.7555,42300.0
2011-05-18 10:45:00,38.43,38.52,38.4,38.41,28500.0,26.7555,26.8181,26.7346,26.7416,28500.0
2011-05-18 10:50:00,38.42,38.42,38.33,38.4,28900.0,26.7485,26.7485,26.6859,26.7346,28900.0
2011-05-18 10:55:00,38.39,38.39,38.3,38.3,30200.0,26.7276,26.7276,26.665,26.665,30200.0
2011-05-18 11:00:00,38.3,38.4,38.25,38.34,26600.0,26.665,26.7346,26.6302,26.6928,26600.0
2011-05-18 11:05:00,38.35,38.4,38.24,38.27,22700.0,26.6998,26.7346,26.6232,26.6441,22700.0
2011-05-18 11:10:00,38.27,38.27,38.16,38.2,19100.0,26.6441,26.6441,26.5675,26.5954,19100.0
2011-05-18 11:15:00,38.21,38.21,38.07,38.07,38400.0,26.6023,26.6023,26.5048,26.5048,38400.0
2011-05-18 11:20:00,38.07,38.11,38.0,38.02,55900.0,26.5048,26.5327,26.4561,26.47,55900.0
2011-05-18 11:25:00,38.01,38.04,38.0,38.02,31700.0,26.4631,26.484,26.4561,26.47,31700.0
2011-05-18 11:30:00,38.02,38.03,38.0,38.01,26400.0,26.47,26.477,26.4561,26.4631,26400.0
2011-05-18 11:35:00,38.0,38.13,37.95,38.12,95600.0,26.4561,26.5466,26.4213,26.5397,95600.0
2011-05-18 11:40:00,38.12,38.18,38.11,38.17,38600.0,26.5397,26.5814,26.5327,26.5745,38600.0
2011-05-18 11:45:00,38.17,38.17,38.04,38.07,50400.0,26.5745,26.5745,26.484,26.5048,50400.0
2011-05-18 11:50:00,38.07,38.18,38.06,38.15,26000.0,26.5048,26.5814,26.4979,26.5605,26000.0
2011-05-18 11:55:00,38.13,38.15,38.11,38.11,17200.0,26.5466,26.5605,26.5327,26.5327,17200.0
2011-05-18 12:00:00,38.11,38.13,38.1,38.11,25200.0,26.5327,26.5466,26.5257,26.5327,25200.0
2011-05-18 12:05:00,38.09,38.09,38.0,38.01,18600.0,26.5188,26.5188,26.4561,26.4631,18600.0
2011-05-18 12:10:00,38.02,38.08,38.01,38.08,19100.0,26.47,26.5118,26.4631,26.5118,19100.0
2011-05-18 12:15:00,38.07,38.1,38.03,38.08,25700.0,26.5048,26.5257,26.477,26.5118,25700.0
2011-05-18 12:20:00,38.1,38.14,38.08,38.14,9800.0,26.5257,26.5536,26.5118,26.5536,9800.0
2011-05-18 12:25:00,38.14,38.28,38.11,38.28,40100.0,26.5536,26.6511,26.5327,26.6511,40100.0
2011-05-18 12:30:00,38.28,38.28,38.2,38.22,12500.0,26.6511,26.6511,26.5954,26.6093,12500.0
2011-05-18 12:35:00,38.21,38.28,38.2,38.24,14900.0,26.6023,26.6511,26.5954,26.6232,14900.0
2011-05-18 12:40:00,38.25,38.28,38.24,38.26,16500.0,26.6302,26.6511,26.6232,26.6371,16500.0
2011-05-18 12:45:00,38.26,38.34,38.25,38.31,19200.0,26.6371,26.6928,26.6302,26.6719,19200.0
2011-05-18 12:50:00,38.32,38.4,38.29,38.35,29400.0,26.6789,26.7346,26.658,26.6998,29400.0
2011-05-18 12:55:00,38.34,38.38,38.34,38.37,14100.0,26.6928,26.7207,26.6928,26.7137,14100.0
2011-05-18 13:00:00,38.37,38.48,38.35,38.45,30300.0,26.7137,26.7903,26.6998,26.7694,30300.0
2011-05-18 13:05:00,38.46,38.47,38.4,38.47,25300.0,26.7764,26.7833,26.7346,26.7833,25300.0
2011-05-18 13:10:00,38.48,38.5,38.47,38.5,17900.0,26.7903,26.8042,26.7833,26.8042,17900.0
2011-05-18 13:15:00,38.5,38.57,38.5,38.55,24400.0,26.8042,26.853,26.8042,26.839,24400.0
2011-05-18 13:20:00,38.56,38.57,38.54,38.55,11400.0,26.846,26.853,26.8321,26.839,11400.0
2011-05-18 13:25:00,38.55,38.56,38.5,38.51,10000.0,26.839,26.846,26.8042,26.8112,10000.0
2011-05-18 13:30:00,38.51,38.52,38.48,38.5,20000.0,26.8112,26.8181,26.7903,26.8042,20000.0
2011-05-18 13:35:00,38.51,38.57,38.5,38.55,12800.0,26.8112,26.853,26.8042,26.839,12800.0
2011-05-18 13:40:00,38.56,38.56,38.49,38.52,21400.0,26.846,26.846,26.7973,26.8181,21400.0
2011-05-18 13:45:00,38.51,38.52,38.5,38.51,6300.0,26.8112,26.8181,26.8042,26.8112,6300.0
2011-05-18 13:50:00,38.51,38.52,38.5,38.51,6000.0,26.8112,26.8181,26.8042,26.8112,6000.0
2011-05-18 13:55:00,38.51,38.54,38.5,38.53,21900.0,26.8112,26.8321,26.8042,26.8251,21900.0
2011-05-18 14:00:00,38.53,38.55,38.51,38.52,14700.0,26.8251,26.839,26.8112,26.8181,14700.0
2011-05-18 14:05:00,38.51,38.63,38.51,38.61,20700.0,26.8112,26.8947,26.8112,26.8808,20700.0
2011-05-18 14:10:00,38.62,38.63,38.49,38.49,35700.0,26.8878,26.8947,26.7973,26.7973,35700.0
2011-05-18 14:15:00,38.5,38.55,38.5,38.55,18500.0,26.8042,26.839,26.8042,26.839,18500.0
2011-05-18 14:20:00,38.55,38.55,38.51,38.52,11600.0,26.839,26.839,26.8112,26.8181,11600.0
2011-05-18 14:25:00,38.53,38.58,38.51,38.56,23400.0,26.8251,26.8599,26.8112,26.846,23400.0
2011-05-18 14:30:00,38.57,38.6,38.55,38.6,25000.0,26.853,26.8738,26.839,26.8738,25000.0
2011-05-18 14:35:00,38.59,38.63,38.51,38.54,16300.0,26.8669,26.8947,26.8112,26.8321,16300.0
2011-05-18 14:40:00,38.54,38.59,38.51,38.54,16700.0,26.8321,26.8669,26.8112,26.8321,16700.0
2011-05-18 14:45:00,38.55,38.59,38.53,38.55,14400.0,26.839,26.8669,26.8251,26.839,14400.0
2011-05-18 14:50:00,38.56,38.56,38.52,38.52,20500.0,26.846,26.846,26.8181,26.8181,20500.0
2011-05-18 14:55:00,38.53,38.57,38.52,38.57,64500.0,26.8251,26.853,26.8181,26.853,64500.0
2011-05-18 15:00:00,38.58,38.69,38.58,38.69,40000.0,26.8599,26.9365,26.8599,26.9365,40000.0
2011-05-18 15:05:00,38.69,38.69,38.6,38.64,27800.0,26.9365,26.9365,26.8738,26.9017,27800.0
2011-05-18 15:10:00,38.62,38.65,38.61,38.64,21300.0,26.8878,26.9087,26.8808,26.9017,21300.0
2011-05-18 15:15:00,38.63,38.7,38.63,38.68,19100.0,26.8947,26.9435,26.8947,26.9295,19100.0
2011-05-18 15:20:00,38.7,38.77,38.66,38.77,219000.0,26.9435,26.9922,26.9156,26.9922,219000.0
2011-05-18 15:25:00,38.77,38.88,38.77,38.87,63100.0,26.9922,27.0688,26.9922,27.0618,63100.0
2011-05-18 15:30:00,38.87,38.98,38.87,38.95,88800.0,27.0618,27.1384,27.0618,27.1175,88800.0
2011-05-18 15:35:00,38.95,38.99,38.95,38.97,63100.0,27.1175,27.1454,27.1175,27.1314,63100.0
2011-05-18 15:40:00,38.97,39.0,38.95,38.98,57800.0,27.1314,27.1523,27.1175,27.1384,57800.0
2011-05-18 15:45:00,38.98,39.0,38.89,38.94,81800.0,27.1384,27.1523,27.0757,27.1106,81800.0
2011-05-18 15:50:00,38.95,39.0,38.93,38.98,121800.0,27.1175,27.1523,27.1036,27.1384,121800.0
2011-05-18 15:55:00,38.98,38.99,38.9,38.92,124800.0,27.1384,27.1454,27.0827,27.0966,124800.0
2011-05-19 09:30:00,38.88,39.03,38.54,38.79,40200.0,27.0688,27.1732,26.8321,27.0061,40200.0
2011-05-19 09:35:00,38.8,38.81,38.7,38.7,14100.0,27.0131,27.02,26.9435,26.9435,14100.0
2011-05-19 09:40:00,38.7,38.7,38.48,38.55,23400.0,26.9435,26.9435,26.7903,26.839,23400.0
2011-05-19 09:45:00,38.56,38.73,38.56,38.64,36400.0,26.846,26.9643,26.846,26.9017,36400.0
2011-05-19 09:50:00,38.62,38.72,38.6,38.72,28700.0,26.8878,26.9574,26.8738,26.9574,28700.0
2011-05-19 09:55:00,38.72,38.87,38.68,38.69,77300.0,26.9574,27.0618,26.9295,26.9365,77300.0
2011-05-19 10:00:00,38.68,38.8,38.6,38.71,59200.0,26.9295,27.0131,26.8738,26.9504,59200.0
2011-05-19 10:05:00,38.7,38.7,38.6,38.61,26300.0,26.9435,26.9435,26.8738,26.8808,26300.0
2011-05-19 10:10:00,38.61,38.65,38.5,38.56,42100.0,26.8808,26.9087,26.8042,26.846,42100.0
2011-05-19 10:15:00,38.58,38.6,38.5,38.59,33800.0,26.8599,26.8738,26.8042,26.8669,33800.0
2011-05-19 10:20:00,38.58,38.65,38.55,38.56,13500.0,26.8599,26.9087,26.839,26.846,13500.0
2011-05-19 10:25:00,38.57,38.57,38.51,38.57,10400.0,26.853,26.853,26.8112,26.853,10400.0
2011-05-19 10:30:00,38.55,38.58,38.53,38.56,11100.0,26.839,26.8599,26.8251,26.846,11100.0
2011-05-19 10:35:00,38.56,38.57,38.5,38.5,14100.0,26.846,26.853,26.8042,26.8042,14100.0
2011-05-19 10:40:00,38.5,38.5,38.26,38.28,55900.0,26.8042,26.8042,26.6371,26.6511,55900.0
2011-05-19 10:45:00,38.27,38.37,38.27,38.33,26700.0,26.6441,26.7137,26.6441,26.6859,26700.0
2011-05-19 10:50:00,38.33,38.42,38.33,38.35,17300.0,26.6859,26.7485,26.6859,26.6998,17300.0
2011-05-19 10:55:00,38.35,38.39,38.3,38.37,19000.0,26.6998,26.7276,26.665,26.7137,19000.0
2011-05-19 11:00:00,38.36,38.38,38.33,38.36,10300.0,26.7067,26.7207,26.6859,26.7067,10300.0
2011-05-19 11:05:00,38.36,38.47,38.36,38.47,29500.0,26.7067,26.7833,26.7067,26.7833,29500.0
2011-05-19 11:10:00,38.47,38.54,38.45,38.52,44700.0,26.7833,26.8321,26.7694,26.8181,44700.0
2011-05-19 11:15:00,38.52,38.52,38.48,38.5,18900.0,26.8181,26.8181,26.7903,26.8042,18900.0
2011-05-19 11:20:00,38.5,38.51,38.44,38.44,18800.0,26.8042,26.8112,26.7624,26.7624,18800.0
2011-05-19 11:25:00,38.45,38.54,38.45,38.48,32100.0,26.7694,26.8321,26.7694,26.7903,32100.0
2011-05-19 11:30:00,38.49,38.51,38.43,38.44,12100.0,26.7973,26.8112,26.7555,26.7624,12100.0
2011-05-19 11:35:00,38.43,38.43,38.35,38.35,17500.0,26.7555,26.7555,26.6998,26.6998,17500.0
2011-05-19 11:40:00,38.36,38.37,38.34,38.34,15900.0,26.7067,26.7137,26.6928,26.6928,15900.0
2011-05-19 11:45:00,38.34,38.36,38.33,38.33,21700.0,26.6928,26.7067,26.6859,26.6859,21700.0
2011-05-19 11:50:00,38.32,38.33,38.31,38.32,14200.0,26.6789,26.6859,26.6719,26.6789,14200.0
2011-05-19 11:55:00,38.32,38.32,38.28,38.3,27600.0,26.6789,26.6789,26.6511,26.665,27600.0
2011-05-19 12:00:00,38.3,38.42,38.29,38.41,40800.0,26.665,26.7485,26.658,26.7416,40800.0
2011-05-19 12:05:00,38.41,38.45,38.41,38.41,16900.0,26.7416,26.7694,26.7416,26.7416,16900.0
2011-05-19 12:10:00,38.41,38.41,38.37,38.4,8900.0,26.7416,26.7416,26.7137,26.7346,8900.0
2011-05-19 12:15:00,38.4,38.41,38.39,38.4,8300.0,26.7346,26.7416,26.7276,26.7346,8300.0
2011-05-19 12:20:00,38.4,38.41,38.33,38.33,16400.0,26.7346,26.7416,26.6859,26.6859,16400.0
2011-05-19 12:25:00,38.34,38.34,38.3,38.34,29600.0,26.6928,26.6928,26.665,26.6928,29600.0
2011-05-19 12:30:00,38.34,38.37,38.33,38.36,13500.0,26.6928,26.7137,26.6859,26.7067,13500.0
2011-05-19 12:35:00,38.35,38.36,38.31,38.32,23400.0,26.6998,26.7067,26.6719,26.6789,23400.0
2011-05-19 12:40:00,38.32,38.34,38.25,38.25,26800.0,26.6789,26.6928,26.6302,26.6302,26800.0
2011-05-19 12:45:00,38.25,38.28,38.2,38.27,21200.0,26.6302,26.6511,26.5954,26.6441,21200.0
2011-05-19 12:50:00,38.27,38.29,38.25,38.27,9000.0,26.6441,26.658,26.6302,26.6441,9000.0
2011-05-19 12:55:00,38.28,38.29,38.25,38.29,6000.0,26.6511,26.658,26.6302,26.658,6000.0
2011-05-19 13:00:00,38.28,38.28,38.25,38.27,9400.0,26.6511,26.6511,26.6302,26.6441,9400.0
2011-05-19 13:05:00,38.28,38.29,38.27,38.29,15500.0,26.6511,26.658,26.6441,26.658,15500.0
2011-05-19 13:10:00,38.28,38.3,38.27,38.29,12100.0,26.6511,26.665,26.6441,26.658,12100.0
2011-05-19 13:15:00,38.3,38.3,38.28,38.3,15800.0,26.665,26.665,26.6511,26.665,15800.0
2011-05-19 13:20:00,38.3,38.31,38.28,38.29,14800.0,26.665,26.6719,26.6511,26.658,14800.0
2011-05-19 13:25:00,38.29,38.31,38.28,38.29,12600.0,26.658,26.6719,26.6511,26.658,12600.0
2011-05-19 13:30:00,38.3,38.31,38.28,38.3,15100.0,26.665,26.6719,26.6511,26.665,15100.0
2011-05-19 13:35:00,38.3,38.31,38.27,38.3,20800.0,26.665,26.6719,26.6441,26.665,20800.0
2011-05-19 13:40:00,38.3,38.31,38.28,38.31,18500.0,26.665,26.6719,26.6511,26.6719,18500.0
2011-05-19 13:45:00,38.31,38.35,38.31,38.31,15200.0,26.6719,26.6998,26.6719,26.6719,15200.0
2011-05-19 13:50:00,38.32,38.33,38.28,38.29,15100.0,26.6789,26.6859,26.6511,26.658,15100.0
2011-05-19 13:55:00,38.3,38.35,38.3,38.33,12700.0,26.665,26.6998,26.665,26.6859,12700.0
2011-05-19 14:00:00,38.34,38.42,38.33,38.41,15000.0,26.6928,26.7485,26.6859,26.7416,15000.0
2011-05-19 14:05:00,38.42,38.49,38.42,38.48,16400.0,26.7485,26.7973,26.7485,26.7903,16400.0
2011-05-19 14:10:00,38.48,38.5,38.38,38.41,25600.0,26.7903,26.8042,26.7207,26.7416,25600.0
2011-05-19 14:15:00,38.4,38.4,38.32,38.36,22900.0,26.7346,26.7346,26.6789,26.7067,22900.0
2011-05-19 14:20:00,38.35,38.4,38.34,38.34,9900.0,26.6998,26.7346,26.6928,26.6928,9900.0
2011-05-19 14:25:00,38.34,38.38,38.28,38.32,9600.0,26.6928,26.7207,26.6511,26.6789,9600.0
2011-05-19 14:30:00,38.32,38.39,38.29,38.39,13300.0,26.6789,26.7276,26.658,26.7276,13300.0
2011-05-19 14:35:00,38.4,38.4,38.35,38.37,27000.0,26.7346,26.7346,26.6998,26.7137,27000.0
2011-05-19 14:40:00,38.37,38.39,38.3,38.34,26000.0,26.7137,26.7276,26.665,26.6928,26000.0
2011-05-19 14:45:00,38.33,38.41,38.33,38.39,13500.0,26.6859,26.7416,26.6859,26.7276,13500.0
2011-05-19 14:50:00,38.38,38.4,38.3,38.3,28700.0,26.7207,26.7346,26.665,26.665,28700.0
2011-05-19 14:55:00,38.3,38.36,38.3,38.35,11100.0,26.665,26.7067,26.665,26.6998,11100.0
2011-05-19 15:00:00,38.35,38.36,38.34,38.35,18500.0,26.6998,26.7067,26.6928,26.6998,18500.0
2011-05-19 15:05:00,38.35,38.38,38.35,38.36,12200.0,26.6998,26.7207,26.6998,26.7067,12200.0
2011-05-19 15:10:00,38.37,38.4,38.37,38.39,18300.0,26.7137,26.7346,26.7137,26.7276,18300.0
2011-05-19 15:15:00,38.39,38.4,38.38,38.39,17600.0,26.7276,26.7346,26.7207,26.7276,17600.0
2011-05-19 15:20:00,38.39,38.4,38.38,38.39,17900.0,26.7276,26.7346,26.7207,26.7276,17900.0
2011-05-19 15:25:00,38.38,38.39,38.37,38.39,15800.0,26.7207,26.7276,26.7137,26.7276,15800.0
2011-05-19 15:30:00,38.39,38.41,38.38,38.4,22100.0,26.7276,26.7416,26.7207,26.7346,22100.0
2011-05-19 15:35:00,38.4,38.4,38.33,38.35,34600.0,26.7346,26.7346,26.6859,26.6998,34600.0
2011-05-19 15:40:00,38.34,38.34,38.3,38.31,41300.0,26.6928,26.6928,26.665,26.6719,41300.0
2011-05-19 15:45:00,38.31,38.32,38.27,38.28,62300.0,26.6719,26.6789,26.6441,26.6511,62300.0
2011-05-19 15:50:00,38.27,38.29,38.25,38.26,64400.0,26.6441,26.658,26.6302,26.6371,64400.0
2011-05-19 15:55:00,38.26,38.33,38.25,38.32,65000.0,26.6371,26.6859,26.6302,26.6789,65000.0
2011-05-20 09:30:00,38.39,38.59,38.33,38.35,57900.0,26.7276,26.8669,26.6859,26.6998,57900.0
2011-05-20 09:35:00,38.35,38.35,38.16,38.34,26200.0,26.6998,26.6998,26.5675,26.6928,26200.0
2011-05-20 09:40:00,38.32,38.53,38.32,38.5,65800.0,26.6789,26.8251,26.6789,26.8042,65800.0
2011-05-20 09:45:00,38.5,38.54,38.45,38.48,30100.0,26.8042,26.8321,26.7694,26.7903,30100.0
2011-05-20 09:50:00,38.49,38.52,38.41,38.48,64500.0,26.7973,26.8181,26.7416,26.7903,64500.0
2011-05-20 09:55:00,38.5,38.52,38.45,38.48,57000.0,26.8042,26.8181,26.7694,26.7903,57000.0
2011-05-20 10:00:00,38.5,38.53,38.36,38.36,47000.0,26.8042,26.8251,26.7067,26.7067,47000.0
2011-05-20 10:05:00,38.36,38.37,38.25,38.33,36100.0,26.7067,26.7137,26.6302,26.6859,36100.0
2011-05-20 10:10:00,38.33,38.46,38.3,38.44,33300.0,26.6859,26.7764,26.665,26.7624,33300.0
2011-05-20 10:15:00,38.41,38.5,38.41,38.5,16700.0,26.7416,26.8042,26.7416,26.8042,16700.0
2011-05-20 10:20:00,38.5,38.61,38.49,38.61,33100.0,26.8042,26.8808,26.7973,26.8808,33100.0
2011-05-20 10:25:00,38.6,38.63,38.58,38.59,25600.0,26.8738,26.8947,26.8599,26.8669,25600.0
2011-05-20 10:30:00,38.58,38.62,38.46,38.46,17500.0,26.8599,26.8878,26.7764,26.7764,17500.0
2011-05-20 10:35:00,38.46,38.55,38.46,38.55,19400.0,26.7764,26.839,26.7764,26.839,19400.0
2011-05-20 10:40:00,38.55,38.61,38.49,38.61,29500.0,26.839,26.8808,26.7973,26.8808,29500.0
2011-05-20 10:45:00,38.6,38.64,38.58,38.59,37300.0,26.8738,26.9017,26.8599,26.8669,37300.0
2011-05-20 10:50:00,38.59,38.61,38.52,38.52,12900.0,26.8669,26.8808,26.8181,26.8181,12900.0
2011-05-20 10:55:00,38.53,38.58,38.5,38.58,25900.0,26.8251,26.8599,26.8042,26.8599,25900.0
2011-05-20 11:00:00,38.58,38.62,38.56,38.6,20000.0,26.8599,26.8878,26.846,26.8738,20000.0
2011-05-20 11:05:00,38.6,38.62,38.56,38.59,29000.0,26.8738,26.8878,26.846,26.8669,29000.0
2011-05-20 11:10:00,38.59,38.69,38.59,38.61,18400.0,26.8669,26.9365,26.8669,26.8808,18400.0
2011-05-20 11:15:00,38.61,38.8,38.61,38.76,41000.0,26.8808,27.0131,26.8808,26.9852,41000.0
2011-05-20 11:20:00,38.76,38.82,38.71,38.82,17000.0,26.9852,27.027,26.9504,27.027,17000.0
2011-05-20 11:25:00,38.81,38.84,38.8,38.8,23900.0,27.02,27.0409,27.0131,27.0131,23900.0
2011-05-20 11:30:00,38.82,38.84,38.8,38.81,12900.0,27.027,27.0409,27.0131,27.02,12900.0
2011-05-20 11:35:00,38.81,38.89,38.81,38.87,32000.0,27.02,27.0757,27.02,27.0618,32000.0
2011-05-20 11:40:00,38.87,38.9,38.8,38.87,36600.0,27.0618,27.0827,27.0131,27.0618,36600.0
2011-05-20 11:45:00,38.89,38.96,38.89,38.95,20000.0,27.0757,27.1245,27.0757,27.1175,20000.0
2011-05-20 11:50:00,38.96,38.97,38.9,38.91,10400.0,27.1245,27.1314,27.0827,27.0897,10400.0
2011-05-20 11:55:00,38.91,39.06,38.9,39.0,48400.0,27.0897,27.1941,27.0827,27.1523,48400.0
2011-05-20 12:00:00,39.0,39.02,38.99,38.99,16300.0,27.1523,27.1662,27.1454,27.1454,16300.0
2011-05-20 12:05:00,39.0,39.04,38.96,39.0,45500.0,27.1523,27.1802,27.1245,27.1523,45500.0
2011-05-20 12:10:00,39.01,39.14,39.0,39.12,28300.0,27.1593,27.2498,27.1523,27.2359,28300.0
2011-05-20 12:15:00,39.11,39.26,39.09,39.26,46700.0,27.2289,27.3333,27.215,27.3333,46700.0
2011-05-20 12:20:00,39.26,39.4,39.25,39.33,44300.0,27.3333,27.4308,27.3264,27.3821,44300.0
2011-05-20 12:25:00,39.3,39.33,39.25,39.3,31100.0,27.3612,27.3821,27.3264,27.3612,31100.0
2011-05-20 12:30:00,39.3,39.32,39.16,39.16,18700.0,27.3612,27.3751,27.2637,27.2637,18700.0
2011-05-20 12:35:00,39.16,39.21,39.12,39.17,16900.0,27.2637,27.2985,27.2359,27.2707,16900.0
2011-05-20 12:40:00,39.16,39.26,39.16,39.25,21700.0,27.2637,27.3333,27.2637,27.3264,21700.0
2011-05-20 12:45:00,39.25,39.36,39.24,39.36,37100.0,27.3264,27.403,27.3194,27.403,37100.0
2011-05-20 12:50:00,39.35,39.38,39.34,39.37,33700.0,27.396,27.4169,27.389,27.4099,33700.0
2011-05-20 12:55:00,39.36,39.41,39.32,39.4,22100.0,27.403,27.4378,27.3751,27.4308,22100.0
2011-05-20 13:00:00,39.4,39.42,39.39,39.4,15400.0,27.4308,27.4447,27.4238,27.4308,15400.0
2011-05-20 13:05:00,39.4,39.43,39.33,39.4,31900.0,27.4308,27.4517,27.3821,27.4308,31900.0
2011-05-20 13:10:00,39.38,39.4,39.36,39.37,46800.0,27.4169,27.4308,27.403,27.4099,46800.0
2011-05-20 13:15:00,39.37,39.43,39.36,39.41,12700.0,27.4099,27.4517,27.403,27.4378,12700.0
2011-05-20 13:20:00,39.41,39.47,39.39,39.45,19000.0,27.4378,27.4795,27.4238,27.4656,19000.0
2011-05-20 13:25:00,39.44,39.46,39.42,39.45,15100.0,27.4587,27.4726,27.4447,27.4656,15100.0
2011-05-20 13:30:00,39.46,39.52,39.46,39.51,16300.0,27.4726,27.5144,27.4726,27.5074,16300.0
2011-05-20 13:35:00,39.52,39.54,39.47,39.5,18500.0,27.5144,27.5283,27.4795,27.5004,18500.0
2011-05-20 13:40:00,39.5,39.53,39.46,39.46,15500.0,27.5004,27.5213,27.4726,27.4726,15500.0
2011-05-20 13:45:00,39.47,39.47,39.41,39.42,18000.0,27.4795,27.4795,27.4378,27.4447,18000.0
2011-05-20 13:50:00,39.43,39.43,39.39,39.4,44900.0,27.4517,27.4517,27.4238,27.4308,44900.0
2011-05-20 13:55:00,39.4,39.43,39.34,39.39,24400.0,27.4308,27.4517,27.389,27.4238,24400.0
2011-05-20 14:00:00,39.41,39.48,39.41,39.43,33500.0,27.4378,27.4865,27.4378,27.4517,33500.0
2011-05-20 14:05:00,39.43,39.43,39.32,39.32,22700.0,27.4517,27.4517,27.3751,27.3751,22700.0
2011-05-20 14:10:00,39.32,39.33,39.25,39.26,12100.0,27.3751,27.3821,27.3264,27.3333,12100.0
2011-05-20 14:15:00,39.25,39.25,39.19,39.21,11700.0,27.3264,27.3264,27.2846,27.2985,11700.0
2011-05-20 14:20:00,39.22,39.26,39.21,39.24,14800.0,27.3055,27.3333,27.2985,27.3194,14800.0
2011-05-20 14:25:00,39.23,39.26,39.16,39.17,20100.0,27.3125,27.3333,27.2637,27.2707,20100.0
2011-05-20 14:30:00,39.18,39.2,39.15,39.16,13600.0,27.2776,27.2916,27.2568,27.2637,13600.0
2011-05-20 14:35:00,39.15,39.2,39.15,39.16,26000.0,27.2568,27.2916,27.2568,27.2637,26000.0
2011-05-20 14:40:00,39.16,39.25,39.16,39.25,29000.0,27.2637,27.3264,27.2637,27.3264,29000.0
2011-05-20 14:45:00,39.26,39.28,39.25,39.26,22200.0,27.3333,27.3473,27.3264,27.3333,22200.0
2011-05-20 14:50:00,39.26,39.28,39.25,39.27,8600.0,27.3333,27.3473,27.3264,27.3403,8600.0
2011-05-20 14:55:00,39.27,39.28,39.25,39.27,36500.0,27.3403,27.3473,27.3264,27.3403,36500.0
2011-05-20 15:00:00,39.27,39.3,39.22,39.22,74900.0,27.3403,27.3612,27.3055,27.3055,74900.0
2011-05-20 15:05:00,39.22,39.26,39.22,39.26,13000.0,27.3055,27.3333,27.3055,27.3333,13000.0
2011-05-20 15:10:00,39.26,39.3,39.25,39.25,12900.0,27.3333,27.3612,27.3264,27.3264,12900.0
2011-05-20 15:15:00,39.25,39.3,39.24,39.28,15800.0,27.3264,27.3612,27.3194,27.3473,15800.0
2011-05-20 15:20:00,39.28,39.29,39.24,39.24,16400.0,27.3473,27.3542,27.3194,27.3194,16400.0
2011-05-20 15:25:00,39.24,39.29,39.24,39.27,23800.0,27.3194,27.3542,27.3194,27.3403,23800.0
2011-05-20 15:30:00,39.27,39.29,39.22,39.24,17900.0,27.3403,27.3542,27.3055,27.3194,17900.0
2011-05-20 15:35:00,39.24,39.24,39.2,39.23,27300.0,27.3194,27.3194,27.2916,27.3125,27300.0
2011-05-20 15:40:00,39.24,39.27,39.18,39.19,53800.0,27.3194,27.3403,27.2776,27.2846,53800.0
2011-05-20 15:45:00,39.18,39.21,39.16,39.19,39600.0,27.2776,27.2985,27.2637,27.2846,39600.0
2011-05-20 15:50:00,39.19,39.2,39.1,39.12,51300.0,27.2846,27.2916,27.2219,27.2359,51300.0
2011-05-20 15:55:00,39.12,39.25,39.12,39.14,132400.0,27.2359,27.3264,27.2359,27.2498,132400.0
2011-05-23 09:30:00,38.56,38.95,38.41,38.85,30600.0,26.846,27.1175,26.7416,27.0479,30600.0
2011-05-23 09:35:00,38.89,39.12,38.81,38.95,20500.0,27.0757,27.2359,27.02,27.1175,20500.0
2011-05-23 09:40:00,38.95,39.01,38.91,38.92,52500.0,27.1175,27.1593,27.0897,27.0966,52500.0
2011-05-23 09:45:00,38.91,39.0,38.86,38.96,20200.0,27.0897,27.1523,27.0549,27.1245,20200.0
2011-05-23 09:50:00,38.97,39.02,38.94,39.02,31800.0,27.1314,27.1662,27.1106,27.1662,31800.0
2011-05-23 09:55:00,39.03,39.15,39.03,39.15,24500.0,27.1732,27.2568,27.1732,27.2568,24500.0
2011-05-23 10:00:00,39.15,39.15,39.1,39.12,7800.0,27.2568,27.2568,27.2219,27.2359,7800.0
2011-05-23 10:05:00,39.12,39.12,39.03,39.06,18100.0,27.2359,27.2359,27.1732,27.1941,18100.0
2011-05-23 10:10:00,39.09,39.09,39.0,39.03,99600.0,27.215,27.215,27.1523,27.1732,99600.0
2011-05-23 10:15:00,39.04,39.04,38.96,38.97,68500.0,27.1802,27.1802,27.1245,27.1314,68500.0
2011-05-23 10:20:00,38.97,38.97,38.89,38.9,22200.0,27.1314,27.1314,27.0757,27.0827,22200.0
2011-05-23 10:25:00,38.9,38.97,38.9,38.97,32600.0,27.0827,27.1314,27.0827,27.1314,32600.0
2011-05-23 10:30:00,38.99,39.01,38.96,38.97,27100.0,27.1454,27.1593,27.1245,27.1314,27100.0
2011-05-23 10:35:00,38.97,39.02,38.94,38.95,9300.0,27.1314,27.1662,27.1106,27.1175,9300.0
2011-05-23 10:40:00,38.95,39.0,38.93,38.97,6100.0,27.1175,27.1523,27.1036,27.1314,6100.0
2011-05-23 10:45:00,38.98,38.99,38.92,38.98,48300.0,27.1384,27.1454,27.0966,27.1384,48300.0
2011-05-23 10:50:00,38.97,39.05,38.93,39.05,14400.0,27.1314,27.1871,27.1036,27.1871,14400.0
2011-05-23 10:55:00,39.04,39.04,38.95,38.96,16800.0,27.1802,27.1802,27.1175,27.1245,16800.0
2011-05-23 11:00:00,38.96,39.02,38.91,39.02,13600.0,27.1245,27.1662,27.0897,27.1662,13600.0
2011-05-23 11:05:00,39.01,39.01,38.96,38.99,17200.0,27.1593,27.1593,27.1245,27.1454,17200.0
2011-05-23 11:10:00,38.99,39.01,38.97,38.99,14700.0,27.1454,27.1593,27.1314,27.1454,14700.0
2011-05-23 11:15:00,38.99,39.0,38.95,38.97,21600.0,27.1454,27.1523,27.1175,27.1314,21600.0
2011-05-23 11:20:00,38.95,38.95,38.88,38.88,14200.0,27.1175,27.1175,27.0688,27.0688,14200.0
2011-05-23 11:25:00,38.89,38.95,38.84,38.95,37700.0,27.0757,27.1175,27.0409,27.1175,37700.0
2011-05-23 11:30:00,38.95,38.95,38.83,38.88,13700.0,27.1175,27.1175,27.034,27.0688,13700.0
2011-05-23 11:35:00,38.86,38.87,38.78,38.81,8500.0,27.0549,27.0618,26.9992,27.02,8500.0
2011-05-23 11:40:00,38.82,38.83,38.76,38.8,7600.0,27.027,27.034,26.9852,27.0131,7600.0
2011-05-23 11:45:00,38.79,38.8,38.75,38.75,8400.0,27.0061,27.0131,26.9783,26.9783,8400.0
2011-05-23 11:50:00,38.75,38.85,38.75,38.83,6700.0,26.9783,27.0479,26.9783,27.034,6700.0
2011-05-23 11:55:00,38.83,38.86,38.79,38.82,17500.0,27.034,27.0549,27.0061,27.027,17500.0
2011-05-23 12:00:00,38.82,38.83,38.81,38.81,7500.0,27.027,27.034,27.02,27.02,7500.0
2011-05-23 12:05:00,38.8,38.85,38.79,38.85,3900.0,27.0131,27.0479,27.0061,27.0479,3900.0
2011-05-23 12:10:00,38.85,38.85,38.79,38.85,15500.0,27.0479,27.0479,27.0061,27.0479,15500.0
2011-05-23 12:15:00,38.84,38.85,38.8,38.85,13500.0,27.0409,27.0479,27.0131,27.0479,13500.0
2011-05-23 12:20:00,38.86,38.9,38.86,38.88,3600.0,27.0549,27.0827,27.0549,27.0688,3600.0
2011-05-23 12:25:00,38.82,38.88,38.81,38.86,11300.0,27.027,27.0688,27.02,27.0549,11300.0
2011-05-23 12:30:00,38.86,38.89,38.81,38.89,15200.0,27.0549,27.0757,27.02,27.0757,15200.0
2011-05-23 12:35:00,38.89,38.95,38.89,38.95,12400.0,27.0757,27.1175,27.0757,27.1175,12400.0
2011-05-23 12:40:00,38.9,38.92,38.88,38.89,4100.0,27.0827,27.0966,27.0688,27.0757,4100.0
2011-05-23 12:45:00,38.88,38.95,38.88,38.91,9700.0,27.0688,27.1175,27.0688,27.0897,9700.0
2011-05-23 12:50:00,38.92,38.93,38.9,38.92,6200.0,27.0966,27.1036,27.0827,27.0966,6200.0
2011-05-23 12:55:00,38.93,38.94,38.89,38.93,6000.0,27.1036,27.1106,27.0757,27.1036,6000.0
2011-05-23 13:00:00,38.94,38.94,38.9,38.92,7300.0,27.1106,27.1106,27.0827,27.0966,7300.0
2011-05-23 13:05:00,38.93,38.94,38.88,38.89,13800.0,27.1036,27.1106,27.0688,27.0757,13800.0
2011-05-23 13:10:00,38.86,38.88,38.82,38.82,10700.0,27.0549,27.0688,27.027,27.027,10700.0
2011-05-23 13:15:00,38.83,38.86,38.81,38.82,11500.0,27.034,27.0549,27.02,27.027,11500.0
2011-05-23 13:20:00,38.83,38.89,38.82,38.89,7300.0,27.034,27.0757,27.027,27.0757,7300.0
2011-05-23 13:25:00,38.88,38.89,38.81,38.82,8600.0,27.0688,27.0757,27.02,27.027,8600.0
2011-05-23 13:30:00,38.82,38.84,38.82,38.83,8200.0,27.027,27.0409,27.027,27.034,8200.0
2011-05-23 13:35:00,38.84,38.86,38.8,38.82,7700.0,27.0409,27.0549,27.0131,27.027,7700.0
2011-05-23 13:40:00,38.82,38.87,38.82,38.82,4900.0,27.027,27.0618,27.027,27.027,4900.0
2011-05-23 13:45:00,38.83,38.9,38.83,38.9,11800.0,27.034,27.0827,27.034,27.0827,11800.0
2011-05-23 13:50:00,38.9,38.95,38.89,38.95,12200.0,27.0827,27.1175,27.0757,27.1175,12200.0
2011-05-23 13:55:00,38.95,38.99,38.91,38.94,15400.0,27.1175,27.1454,27.0897,27.1106,15400.0
2011-05-23 14:00:00,38.95,38.96,38.9,38.91,18900.0,27.1175,27.1245,27.0827,27.0897,18900.0
2011-05-23 14:05:00,38.91,38.96,38.89,38.96,12900.0,27.0897,27.1245,27.0757,27.1245,12900.0
2011-05-23 14:10:00,38.96,39.01,38.96,39.01,11800.0,27.1245,27.1593,27.1245,27.1593,11800.0
2011-05-23 14:15:00,39.01,39.02,38.97,39.0,7600.0,27.1593,27.1662,27.1314,27.1523,7600.0
2011-05-23 14:20:00,39.0,39.01,38.99,39.0,9900.0,27.1523,27.1593,27.1454,27.1523,9900.0
2011-05-23 14:25:00,38.99,39.03,38.98,39.0,14200.0,27.1454,27.1732,27.1384,27.1523,14200.0
2011-05-23 14:30:00,39.01,39.03,38.98,38.99,11200.0,27.1593,27.1732,27.1384,27.1454,11200.0
2011-05-23 14:35:00,39.0,39.07,38.98,39.02,17800.0,27.1523,27.2011,27.1384,27.1662,17800.0
2011-05-23 14:40:00,39.02,39.09,39.01,39.06,21400.0,27.1662,27.215,27.1593,27.1941,21400.0
2011-05-23 14:45:00,39.06,39.07,39.04,39.07,22800.0,27.1941,27.2011,27.1802,27.2011,22800.0
2011-05-23 14:50:00,39.08,39.08,39.04,39.04,30300.0,27.208,27.208,27.1802,27.1802,30300.0
2011-05-23 14:55:00,39.05,39.07,39.04,39.07,37400.0,27.1871,27.2011,27.1802,27.2011,37400.0
2011-05-23 15:00:00,39.07,39.09,39.06,39.06,11100.0,27.2011,27.215,27.1941,27.1941,11100.0
2011-05-23 15:05:00,39.08,39.11,39.04,39.05,29100.0,27.208,27.2289,27.1802,27.1871,29100.0
2011-05-23 15:10:00,39.05,39.07,39.02,39.04,18000.0,27.1871,27.2011,27.1662,27.1802,18000.0
2011-05-23 15:15:00,39.03,39.04,39.0,39.01,11400.0,27.1732,27.1802,27.1523,27.1593,11400.0
2011-05-23 15:20:00,39.01,39.01,38.95,38.96,23600.0,27.1593,27.1593,27.1175,27.1245,23600.0
2011-05-23 15:25:00,38.96,38.96,38.9,38.91,24400.0,27.1245,27.1245,27.0827,27.0897,24400.0
2011-05-23 15:30:00,38.91,38.95,38.9,38.95,56500.0,27.0897,27.1175,27.0827,27.1175,56500.0
2011-05-23 15:35:00,38.95,38.95,38.91,38.91,32900.0,27.1175,27.1175,27.0897,27.0897,32900.0
2011-05-23 15:40:00,38.91,38.92,38.83,38.84,38900.0,27.0897,27.0966,27.034,27.0409,38900.0
2011-05-23 15:45:00,38.83,38.86,38.8,38.81,51100.0,27.034,27.0549,27.0131,27.02,51100.0
2011-05-23 15:50:00,38.8,38.86,38.8,38.85,95300.0,27.0131,27.0549,27.0131,27.0479,95300.0
2011-05-23 15:55:00,38.85,38.89,38.83,38.86,161500.0,27.0479,27.0757,27.034,27.0549,161500.0
2011-05-24 09:30:00,38.93,39.01,38.61,38.79,30100.0,27.1036,27.1593,26.8808,27.0061,30100.0
2011-05-24 09:35:00,38.79,38.82,38.75,38.8,9900.0,27.0061,27.027,26.9783,27.0131,9900.0
2011-05-24 09:40:00,38.79,38.79,38.73,38.76,5400.0,27.0061,27.0061,26.9643,26.9852,5400.0
2011-05-24 09:45:00,38.78,38.91,38.78,38.86,20800.0,26.9992,27.0897,26.9992,27.0549,20800.0
2011-05-24 09:50:00,38.86,38.91,38.86,38.87,28400.0,27.0549,27.0897,27.0549,27.0618,28400.0
2011-05-24 09:55:00,38.91,38.94,38.88,38.94,23900.0,27.0897,27.1106,27.0688,27.1106,23900.0
2011-05-24 10:00:00,38.96,38.99,38.82,38.83,24000.0,27.1245,27.1454,27.027,27.034,24000.0
2011-05-24 10:05:00,38.83,38.89,38.78,38.84,6600.0,27.034,27.0757,26.9992,27.0409,6600.0
2011-05-24 10:10:00,38.87,39.14,38.87,39.03,15400.0,27.0618,27.2498,27.0618,27.1732,15400.0
2011-05-24 10:15:00,39.02,39.02,38.88,38.91,24700.0,27.1662,27.1662,27.0688,27.0897,24700.0
2011-05-24 10:20:00,38.91,38.92,38.88,38.89,2900.0,27.0897,27.0966,27.0688,27.0757,2900.0
2011-05-24 10:25:00,38.91,38.91,38.77,38.8,6400.0,27.0897,27.0897,26.9922,27.0131,6400.0
2011-05-24 10:30:00,38.83,38.88,38.81,38.86,6700.0,27.034,27.0688,27.02,27.0549,6700.0
2011-05-24 10:35:00,38.86,38.87,38.68,38.71,19700.0,27.0549,27.0618,26.9295,26.9504,19700.0
2011-05-24 10:40:00,38.71,38.76,38.68,38.73,15100.0,26.9504,26.9852,26.9295,26.9643,15100.0
2011-05-24 10:45:00,38.73,38.77,38.7,38.77,7000.0,26.9643,26.9922,26.9435,26.9922,7000.0
2011-05-24 10:50:00,38.77,38.78,38.68,38.71,4600.0,26.9922,26.9992,26.9295,26.9504,4600.0
2011-05-24 10:55:00,38.74,38.75,38.66,38.68,4900.0,26.9713,26.9783,26.9156,26.9295,4900.0
2011-05-24 11:00:00,38.73,38.79,38.73,38.76,2200.0,26.9643,27.0061,26.9643,26.9852,2200.0
2011-05-24 11:05:00,38.74,38.75,38.72,38.75,2900.0,26.9713,26.9783,26.9574,26.9783,2900.0
2011-05-24 11:10:00,38.75,38.75,38.67,38.68,8800.0,26.9783,26.9783,26.9226,26.9295,8800.0
2011-05-24 11:15:00,38.69,38.71,38.61,38.65,7900.0,26.9365,26.9504,26.8808,26.9087,7900.0
2011-05-24 11:20:00,38.67,38.72,38.64,38.69,5800.0,26.9226,26.9574,26.9017,26.9365,5800.0
2011-05-24 11:25:00,38.69,38.72,38.64,38.64,5900.0,26.9365,26.9574,26.9017,26.9017,5900.0
2011-05-24 11:30:00,38.66,38.76,38.64,38.67,7300.0,26.9156,26.9852,26.9017,26.9226,7300.0
2011-05-24 11:35:00,38.67,38.69,38.61,38.64,22600.0,26.9226,26.9365,26.8808,26.9017,22600.0
2011-05-24 11:40:00,38.64,38.66,38.59,38.6,16000.0,26.9017,26.9156,26.8669,26.8738,16000.0
2011-05-24 11:45:00,38.6,38.62,38.53,38.58,15300.0,26.8738,26.8878,26.8251,26.8599,15300.0
2011-05-24 11:50:00,38.59,38.63,38.55,38.61,4800.0,26.8669,26.8947,26.839,26.8808,4800.0
2011-05-24 11:55:00,38.62,38.65,38.6,38.63,24100.0,26.8878,26.9087,26.8738,26.8947,24100.0
2011-05-24 12:00:00,38.62,38.62,38.52,38.52,9000.0,26.8878,26.8878,26.8181,26.8181,9000.0
2011-05-24 12:05:00,38.52,38.54,38.49,38.52,7600.0,26.8181,26.8321,26.7973,26.8181,7600.0
2011-05-24 12:10:00,38.52,38.54,38.49,38.51,13300.0,26.8181,26.8321,26.7973,26.8112,13300.0
2011-05-24 12:15:00,38.51,38.51,38.46,38.49,12900.0,26.8112,26.8112,26.7764,26.7973,12900.0
2011-05-24 12:20:00,38.49,38.49,38.37,38.37,13800.0,26.7973,26.7973,26.7137,26.7137,13800.0
2011-05-24 12:25:00,38.37,38.48,38.37,38.42,6700.0,26.7137,26.7903,26.7137,26.7485,6700.0
2011-05-24 12:30:00,38.46,38.46,38.4,38.42,5200.0,26.7764,26.7764,26.7346,26.7485,5200.0
2011-05-24 12:35:00,38.43,38.48,38.38,38.39,11900.0,26.7555,26.7903,26.7207,26.7276,11900.0
2011-05-24 12:40:00,38.39,38.41,38.34,38.34,23200.0,26.7276,26.7416,26.6928,26.6928,23200.0
2011-05-24 12:45:00,38.34,38.34,38.26,38.27,7100.0,26.6928,26.6928,26.6371,26.6441,7100.0
2011-05-24 12:50:00,38.29,38.3,38.18,38.18,22200.0,26.658,26.665,26.5814,26.5814,22200.0
2011-05-24 12:55:00,38.18,38.23,38.18,38.21,12900.0,26.5814,26.6162,26.5814,26.6023,12900.0
2011-05-24 13:00:00,38.22,38.38,38.21,38.38,10100.0,26.6093,26.7207,26.6023,26.7207,10100.0
2011-05-24 13:05:00,38.37,38.39,38.34,38.37,8000.0,26.7137,26.7276,26.6928,26.7137,8000.0
2011-05-24 13:10:00,38.35,38.35,38.25,38.29,19500.0,26.6998,26.6998,26.6302,26.658,19500.0
2011-05-24 13:15:00,38.3,38.31,38.16,38.16,14200.0,26.665,26.6719,26.5675,26.5675,14200.0
2011-05-24 13:20:00,38.16,38.24,38.16,38.23,8400.0,26.5675,26.6232,26.5675,26.6162,8400.0
2011-05-24 13:25:00,38.21,38.22,38.18,38.18,5000.0,26.6023,26.6093,26.5814,26.5814,5000.0
2011-05-24 13:30:00,38.18,38.2,38.13,38.14,11300.0,26.5814,26.5954,26.5466,26.5536,11300.0
2011-05-24 13:35:00,38.14,38.2,38.1,38.18,6700.0,26.5536,26.5954,26.5257,26.5814,6700.0
2011-05-24 13:40:00,38.16,38.21,38.14,38.2,7000.0,26.5675,26.6023,26.5536,26.5954,7000.0
2011-05-24 13:45:00,38.19,38.22,38.13,38.14,6900.0,26.5884,26.6093,26.5466,26.5536,6900.0
2011-05-24 13:50:00,38.15,38.24,38.15,38.23,7200.0,26.5605,26.6232,26.5605,26.6162,7200.0
2011-05-24 13:55:00,38.23,38.23,38.16,38.21,10400.0,26.6162,26.6162,26.5675,26.6023,10400.0
2011-05-24 14:00:00,38.22,38.28,38.22,38.25,22000.0,26.6093,26.6511,26.6093,26.6302,22000.0
2011-05-24 14:05:00,38.25,38.27,38.24,38.27,28400.0,26.6302,26.6441,26.6232,26.6441,28400.0
2011-05-24 14:10:00,38.27,38.27,38.2,38.21,68500.0,26.6441,26.6441,26.5954,26.6023,68500.0
2011-05-24 14:15:00,38.2,38.31,38.2,38.31,35600.0,26.5954,26.6719,26.5954,26.6719,35600.0
2011-05-24 14:20:00,38.31,38.31,38.27,38.29,7000.0,26.6719,26.6719,26.6441,26.658,7000.0
2011-05-24 14:25:00,38.31,38.35,38.26,38.34,20700.0,26.6719,26.6998,26.6371,26.6928,20700.0
2011-05-24 14:30:00,38.35,38.35,38.3,38.3,6200.0,26.6998,26.6998,26.665,26.665,6200.0
2011-05-24 14:35:00,38.3,38.35,38.29,38.35,10100.0,26.665,26.6998,26.658,26.6998,10100.0
2011-05-24 14:40:00,38.34,38.34,38.29,38.3,21000.0,26.6928,26.6928,26.658,26.665,21000.0
2011-05-24 14:45:00,38.3,38.32,38.3,38.31,15200.0,26.665,26.6789,26.665,26.6719,15200.0
2011-05-24 14:50:00,38.3,38.34,38.29,38.32,26500.0,26.665,26.6928,26.658,26.6789,26500.0
2011-05-24 14:55:00,38.32,38.33,38.3,38.31,12700.0,26.6789,26.6859,26.665,26.6719,12700.0
2011-05-24 15:00:00,38.31,38.32,38.3,38.32,18300.0,26.6719,26.6789,26.665,26.6789,18300.0
2011-05-24 15:05:00,38.31,38.32,38.21,38.28,39900.0,26.6719,26.6789,26.6023,26.6511,39900.0
2011-05-24 15:10:00,38.28,38.31,38.27,38.3,23500.0,26.6511,26.6719,26.6441,26.665,23500.0
2011-05-24 15:15:00,38.3,38.34,38.29,38.32,13600.0,26.665,26.6928,26.658,26.6789,13600.0
2011-05-24 15:20:00,38.32,38.35,38.32,38.32,18000.0,26.6789,26.6998,26.6789,26.6789,18000.0
2011-05-24 15:25:00,38.31,38.34,38.29,38.3,20800.0,26.6719,26.6928,26.658,26.665,20800.0
2011-05-24 15:30:00,38.3,38.32,38.27,38.29,34800.0,26.665,26.6789,26.6441,26.658,34800.0
2011-05-24 15:35:00,38.29,38.3,38.24,38.26,80500.0,26.658,26.665,26.6232,26.6371,80500.0
2011-05-24 15:40:00,38.26,38.3,38.24,38.27,42600.0,26.6371,26.665,26.6232,26.6441,42600.0
2011-05-24 15:45:00,38.26,38.29,38.25,38.27,67400.0,26.6371,26.658,26.6302,26.6441,67400.0
2011-05-24 15:50:00,38.28,38.29,38.19,38.19,45900.0,26.6511,26.658,26.5884,26.5884,45900.0
2011-05-24 15:55:00,38.19,38.23,38.17,38.2,53500.0,26.5884,26.6162,26.5745,26.5954,53500.0
2011-05-25 09:30:00,38.02,38.08,37.72,37.73,40800.0,26.47,26.5118,26.2612,26.2681,40800.0
2011-05-25 09:35:00,37.74,37.76,37.35,37.41,173300.0,26.2751,26.289,26.0036,26.0453,173300.0
2011-05-25 09:40:00,37.36,37.51,37.28,37.5,113000.0,26.0105,26.115,25.9548,26.108,113000.0
2011-05-25 09:45:00,37.51,37.68,37.51,37.62,38400.0,26.115,26.2333,26.115,26.1916,38400.0
2011-05-25 09:50:00,37.62,37.79,37.62,37.77,20200.0,26.1916,26.3099,26.1916,26.296,20200.0
2011-05-25 09:55:00,37.78,37.89,37.78,37.89,19400.0,26.3029,26.3795,26.3029,26.3795,19400.0
2011-05-25 10:00:00,37.88,37.96,37.83,37.84,20600.0,26.3726,26.4283,26.3378,26.3447,20600.0
2011-05-25 10:05:00,37.83,37.84,37.64,37.64,59300.0,26.3378,26.3447,26.2055,26.2055,59300.0
2011-05-25 10:10:00,37.65,37.71,37.54,37.65,92700.0,26.2124,26.2542,26.1359,26.2124,92700.0
2011-05-25 10:15:00,37.65,37.66,37.47,37.49,47300.0,26.2124,26.2194,26.0871,26.101,47300.0
2011-05-25 10:20:00,37.49,37.57,37.37,37.41,40200.0,26.101,26.1567,26.0175,26.0453,40200.0
2011-05-25 10:25:00,37.43,37.57,37.43,37.55,23300.0,26.0593,26.1567,26.0593,26.1428,23300.0
2011-05-25 10:30:00,37.57,37.63,37.55,37.56,18200.0,26.1567,26.1985,26.1428,26.1498,18200.0
2011-05-25 10:35:00,37.56,37.62,37.52,37.59,53600.0,26.1498,26.1916,26.1219,26.1707,53600.0
2011-05-25 10:40:00,37.59,37.75,37.55,37.71,33900.0,26.1707,26.2821,26.1428,26.2542,33900.0
2011-05-25 10:45:00,37.73,37.81,37.73,37.79,17500.0,26.2681,26.3238,26.2681,26.3099,17500.0
2011-05-25 10:50:00,37.8,38.0,37.8,37.97,31000.0,26.3169,26.4561,26.3169,26.4352,31000.0
2011-05-25 10:55:00,37.95,38.0,37.93,37.95,11700.0,26.4213,26.4561,26.4074,26.4213,11700.0
2011-05-25 11:00:00,37.96,38.02,37.95,38.0,17000.0,26.4283,26.47,26.4213,26.4561,17000.0
2011-05-25 11:05:00,38.0,38.06,37.97,38.04,15200.0,26.4561,26.4979,26.4352,26.484,15200.0
2011-05-25 11:10:00,38.03,38.13,38.03,38.09,20600.0,26.477,26.5466,26.477,26.5188,20600.0
2011-05-25 11:15:00,38.11,38.11,38.0,38.03,13800.0,26.5327,26.5327,26.4561,26.477,13800.0
2011-05-25 11:20:00,38.03,38.1,38.03,38.09,21900.0,26.477,26.5257,26.477,26.5188,21900.0
2011-05-25 11:25:00,38.09,38.14,38.09,38.1,11500.0,26.5188,26.5536,26.5188,26.5257,11500.0
2011-05-25 11:30:00,38.1,38.16,38.03,38.03,11100.0,26.5257,26.5675,26.477,26.477,11100.0
2011-05-25 11:35:00,38.03,38.09,38.03,38.08,10500.0,26.477,26.5188,26.477,26.5118,10500.0
2011-05-25 11:40:00,38.08,38.15,38.08,38.12,6000.0,26.5118,26.5605,26.5118,26.5397,6000.0
2011-05-25 11:45:00,38.16,38.2,38.14,38.2,9900.0,26.5675,26.5954,26.5536,26.5954,9900.0
2011-05-25 11:50:00,38.18,38.23,38.18,38.22,11800.0,26.5814,26.6162,26.5814,26.6093,11800.0
2011-05-25 11:55:00,38.23,38.26,38.21,38.22,10400.0,26.6162,26.6371,26.6023,26.6093,10400.0
2011-05-25 12:00:00,38.22,38.29,38.22,38.25,23600.0,26.6093,26.658,26.6093,26.6302,23600.0
2011-05-25 12:05:00,38.25,38.29,38.21,38.22,11500.0,26.6302,26.658,26.6023,26.6093,11500.0
2011-05-25 12:10:00,38.22,38.25,38.22,38.24,5600.0,26.6093,26.6302,26.6093,26.6232,5600.0
2011-05-25 12:15:00,38.24,38.25,38.18,38.22,5800.0,26.6232,26.6302,26.5814,26.6093,5800.0
2011-05-25 12:20:00,38.21,38.21,38.12,38.13,11000.0,26.6023,26.6023,26.5397,26.5466,11000.0
2011-05-25 12:25:00,38.13,38.16,38.09,38.16,23600.0,26.5466,26.5675,26.5188,26.5675,23600.0
2011-05-25 12:30:00,38.16,38.17,38.15,38.15,6200.0,26.5675,26.5745,26.5605,26.5605,6200.0
2011-05-25 12:35:00,38.15,38.18,38.15,38.16,6200.0,26.5605,26.5814,26.5605,26.5675,6200.0
2011-05-25 12:40:00,38.15,38.15,38.14,38.14,2500.0,26.5605,26.5605,26.5536,26.5536,2500.0
2011-05-25 12:45:00,38.13,38.14,38.09,38.1,38300.0,26.5466,26.5536,26.5188,26.5257,38300.0
2011-05-25 12:50:00,38.1,38.1,38.08,38.1,8300.0,26.5257,26.5257,26.5118,26.5257,8300.0
2011-05-25 12:55:00,38.1,38.1,38.09,38.1,10400.0,26.5257,26.5257,26.5188,26.5257,10400.0
2011-05-25 13:00:00,38.11,38.15,38.09,38.14,5200.0,26.5327,26.5605,26.5188,26.5536,5200.0
2011-05-25 13:05:00,38.13,38.13,38.08,38.09,6800.0,26.5466,26.5466,26.5118,26.5188,6800.0
2011-05-25 13:10:00,38.09,38.09,38.0,38.02,11700.0,26.5188,26.5188,26.4561,26.47,11700.0
2011-05-25 13:15:00,38.04,38.04,37.98,38.02,7000.0,26.484,26.484,26.4422,26.47,7000.0
2011-05-25 13:20:00,38.02,38.03,37.98,37.98,7600.0,26.47,26.477,26.4422,26.4422,7600.0
2011-05-25 13:25:00,38.0,38.0,37.97,37.99,2600.0,26.4561,26.4561,26.4352,26.4491,2600.0
2011-05-25 13:30:00,37.99,38.07,37.98,38.07,3600.0,26.4491,26.5048,26.4422,26.5048,3600.0
2011-05-25 13:35:00,38.06,38.15,38.06,38.1,10900.0,26.4979,26.5605,26.4979,26.5257,10900.0
2011-05-25 13:40:00,38.1,38.11,38.08,38.11,3500.0,26.5257,26.5327,26.5118,26.5327,3500.0
2011-05-25 13:45:00,38.11,38.15,38.08,38.09,13600.0,26.5327,26.5605,26.5118,26.5188,13600.0
2011-05-25 13:50:00,38.1,38.16,38.09,38.14,7500.0,26.5257,26.5675,26.5188,26.5536,7500.0
2011-05-25 13:55:00,38.14,38.16,38.13,38.15,2500.0,26.5536,26.5675,26.5466,26.5605,2500.0
2011-05-25 14:00:00,38.16,38.19,38.11,38.12,5500.0,26.5675,26.5884,26.5327,26.5397,5500.0
2011-05-25 14:05:00,38.12,38.18,38.12,38.15,9700.0,26.5397,26.5814,26.5397,26.5605,9700.0
2011-05-25 14:10:00,38.13,38.18,38.13,38.16,5200.0,26.5466,26.5814,26.5466,26.5675,5200.0
2011-05-25 14:15:00,38.15,38.17,38.15,38.15,4200.0,26.5605,26.5745,26.5605,26.5605,4200.0
2011-05-25 14:20:00,38.16,38.17,38.15,38.15,7300.0,26.5675,26.5745,26.5605,26.5605,7300.0
2011-05-25 14:25:00,38.16,38.18,38.15,38.16,9900.0,26.5675,26.5814,26.5605,26.5675,9900.0
2011-05-25 14:30:00,38.16,38.18,38.15,38.16,19800.0,26.5675,26.5814,26.5605,26.5675,19800.0
2011-05-25 14:35:00,38.17,38.17,38.15,38.16,10700.0,26.5745,26.5745,26.5605,26.5675,10700.0
2011-05-25 14:40:00,38.16,38.17,38.15,38.16,10800.0,26.5675,26.5745,26.5605,26.5675,10800.0
2011-05-25 14:45:00,38.17,38.17,38.15,38.16,10500.0,26.5745,26.5745,26.5605,26.5675,10500.0
2011-05-25 14:50:00,38.17,38.17,38.15,38.16,9500.0,26.5745,26.5745,26.5605,26.5675,9500.0
2011-05-25 14:55:00,38.16,38.17,38.15,38.16,20800.0,26.5675,26.5745,26.5605,26.5675,20800.0
2011-05-25 15:00:00,38.16,38.33,38.15,38.32,60000.0,26.5675,26.6859,26.5605,26.6789,60000.0
2011-05-25 15:05:00,38.32,38.45,38.14,38.45,54300.0,26.6789,26.7694,26.5536,26.7694,54300.0
2011-05-25 15:10:00,38.44,38.52,38.43,38.51,52800.0,26.7624,26.8181,26.7555,26.8112,52800.0
2011-05-25 15:15:00,38.51,38.53,38.49,38.53,25300.0,26.8112,26.8251,26.7973,26.8251,25300.0
2011-05-25 15:20:00,38.53,38.53,38.5,38.5,78200.0,26.8251,26.8251,26.8042,26.8042,78200.0
2011-05-25 15:25:00,38.5,38.56,38.5,38.55,19000.0,26.8042,26.846,26.8042,26.839,19000.0
2011-05-25 15:30:00,38.56,38.56,38.44,38.46,32400.0,26.846,26.846,26.7624,26.7764,32400.0
2011-05-25 15:35:00,38.46,38.52,38.44,38.46,12900.0,26.7764,26.8181,26.7624,26.7764,12900.0
2011-05-25 15:40:00,38.47,38.48,38.45,38.48,9200.0,26.7833,26.7903,26.7694,26.7903,9200.0
2011-05-25 15:45:00,38.47,38.47,38.38,38.42,33300.0,26.7833,26.7833,26.7207,26.7485,33300.0
2011-05-25 15:50:00,38.42,38.47,38.42,38.46,37900.0,26.7485,26.7833,26.7485,26.7764,37900.0
2011-05-25 15:55:00,38.46,38.47,38.39,38.44,93300.0,26.7764,26.7833,26.7276,26.7624,93300.0
2011-05-26 09:30:00,38.38,38.6,38.38,38.58,11300.0,26.7207,26.8738,26.7207,26.8599,11300.0
2011-05-26 09:35:00,38.58,38.71,38.58,38.7,9900.0,26.8599,26.9504,26.8599,26.9435,9900.0
2011-05-26 09:40:00,38.67,38.67,38.63,38.63,2600.0,26.9226,26.9226,26.8947,26.8947,2600.0
2011-05-26 09:45:00,38.64,38.64,38.48,38.48,20400.0,26.9017,26.9017,26.7903,26.7903,20400.0
2011-05-26 09:50:00,38.48,38.55,38.46,38.5,11500.0,26.7903,26.839,26.7764,26.8042,11500.0
2011-05-26 09:55:00,38.47,38.54,38.47,38.51,15600.0,26.7833,26.8321,26.7833,26.8112,15600.0
2011-05-26 10:00:00,38.52,38.6,38.52,38.6,9300.0,26.8181,26.8738,26.8181,26.8738,9300.0
2011-05-26 10:05:00,38.58,38.62,38.54,38.59,17500.0,26.8599,26.8878,26.8321,26.8669,17500.0
2011-05-26 10:10:00,38.6,38.67,38.59,38.65,23000.0,26.8738,26.9226,26.8669,26.9087,23000.0
2011-05-26 10:15:00,38.65,38.67,38.65,38.67,12200.0,26.9087,26.9226,26.9087,26.9226,12200.0
2011-05-26 10:20:00,38.66,38.8,38.62,38.79,19200.0,26.9156,27.0131,26.8878,27.0061,19200.0
2011-05-26 10:25:00,38.8,38.81,38.7,38.76,9600.0,27.0131,27.02,26.9435,26.9852,9600.0
2011-05-26 10:30:00,38.77,38.88,38.76,38.87,20700.0,26.9922,27.0688,26.9852,27.0618,20700.0
2011-05-26 10:35:00,38.88,38.99,38.88,38.99,16300.0,27.0688,27.1454,27.0688,27.1454,16300.0
2011-05-26 10:40:00,38.99,39.02,38.94,39.02,23100.0,27.1454,27.1662,27.1106,27.1662,23100.0
2011-05-26 10:45:00,39.02,39.1,38.99,39.1,29800.0,27.1662,27.2219,27.1454,27.2219,29800.0
2011-05-26 10:50:00,39.1,39.18,39.1,39.17,46200.0,27.2219,27.2776,27.2219,27.2707,46200.0
2011-05-26 10:55:00,39.17,39.27,39.16,39.26,44400.0,27.2707,27.3403,27.2637,27.3333,44400.0
2011-05-26 11:00:00,39.26,39.38,39.25,39.34,74400.0,27.3333,27.4169,27.3264,27.389,74400.0
2011-05-26 11:05:00,39.35,39.37,39.24,39.29,27200.0,27.396,27.4099,27.3194,27.3542,27200.0
2011-05-26 11:10:00,39.28,39.32,39.27,39.31,16600.0,27.3473,27.3751,27.3403,27.3682,16600.0
2011-05-26 11:15:00,39.31,39.37,39.3,39.35,54600.0,27.3682,27.4099,27.3612,27.396,54600.0
2011-05-26 11:20:00,39.36,39.36,39.21,39.22,20600.0,27.403,27.403,27.2985,27.3055,20600.0
2011-05-26 11:25:00,39.23,39.29,39.23,39.29,17100.0,27.3125,27.3542,27.3125,27.3542,17100.0
2011-05-26 11:30:00,39.3,39.32,39.27,39.3,10800.0,27.3612,27.3751,27.3403,27.3612,10800.0
2011-05-26 11:35:00,39.29,39.31,39.21,39.22,7600.0,27.3542,27.3682,27.2985,27.3055,7600.0
2011-05-26 11:40:00,39.22,39.22,39.19,39.21,7500.0,27.3055,27.3055,27.2846,27.2985,7500.0
2011-05-26 11:45:00,39.21,39.29,39.21,39.22,12200.0,27.2985,27.3542,27.2985,27.3055,12200.0
2011-05-26 11:50:00,39.22,39.3,39.21,39.25,8100.0,27.3055,27.3612,27.2985,27.3264,8100.0
2011-05-26 11:55:00,39.24,39.25,39.21,39.25,5000.0,27.3194,27.3264,27.2985,27.3264,5000.0
2011-05-26 12:00:00,39.25,39.29,39.24,39.27,7700.0,27.3264,27.3542,27.3194,27.3403,7700.0
2011-05-26 12:05:00,39.27,39.27,39.26,39.27,1500.0,27.3403,27.3403,27.3333,27.3403,1500.0
2011-05-26 12:10:00,39.27,39.33,39.27,39.28,6100.0,27.3403,27.3821,27.3403,27.3473,6100.0
2011-05-26 12:15:00,39.28,39.3,39.28,39.29,3400.0,27.3473,27.3612,27.3473,27.3542,3400.0
2011-05-26 12:20:00,39.3,39.38,39.28,39.36,10400.0,27.3612,27.4169,27.3473,27.403,10400.0
2011-05-26 12:25:00,39.36,39.53,39.36,39.53,48100.0,27.403,27.5213,27.403,27.5213,48100.0
2011-05-26 12:30:00,39.52,39.66,39.48,39.6,58000.0,27.5144,27.6118,27.4865,27.5701,58000.0
2011-05-26 12:35:00,39.6,39.67,39.53,39.56,32200.0,27.5701,27.6188,27.5213,27.5422,32200.0
2011-05-26 12:40:00,39.57,39.59,39.48,39.58,10500.0,27.5492,27.5631,27.4865,27.5561,10500.0
2011-05-26 12:45:00,39.59,39.6,39.55,39.58,6900.0,27.5631,27.5701,27.5352,27.5561,6900.0
2011-05-26 12:50:00,39.58,39.58,39.48,39.48,10600.0,27.5561,27.5561,27.4865,27.4865,10600.0
2011-05-26 12:55:00,39.48,39.51,39.48,39.51,3500.0,27.4865,27.5074,27.4865,27.5074,3500.0
2011-05-26 13:00:00,39.51,39.52,39.47,39.48,16600.0,27.5074,27.5144,27.4795,27.4865,16600.0
2011-05-26 13:05:00,39.49,39.51,39.43,39.43,16000.0,27.4935,27.5074,27.4517,27.4517,16000.0
2011-05-26 13:10:00,39.43,39.46,39.43,39.46,5400.0,27.4517,27.4726,27.4517,27.4726,5400.0
2011-05-26 13:15:00,39.46,39.52,39.45,39.52,4500.0,27.4726,27.5144,27.4656,27.5144,4500.0
2011-05-26 13:20:00,39.52,39.53,39.48,39.53,8100.0,27.5144,27.5213,27.4865,27.5213,8100.0
2011-05-26 13:25:00,39.53,39.55,39.5,39.51,6900.0,27.5213,27.5352,27.5004,27.5074,6900.0
2011-05-26 13:30:00,39.51,39.52,39.49,39.5,12100.0,27.5074,27.5144,27.4935,27.5004,12100.0
2011-05-26 13:35:00,39.5,39.61,39.5,39.61,18200.0,27.5004,27.577,27.5004,27.577,18200.0
2011-05-26 13:40:00,39.61,39.65,39.6,39.6,16800.0,27.577,27.6049,27.5701,27.5701,16800.0
2011-05-26 13:45:00,39.6,39.61,39.53,39.53,7700.0,27.5701,27.577,27.5213,27.5213,7700.0
2011-05-26 13:50:00,39.53,39.57,39.53,39.54,8400.0,27.5213,27.5492,27.5213,27.5283,8400.0
2011-05-26 13:55:00,39.54,39.56,39.54,39.54,7700.0,27.5283,27.5422,27.5283,27.5283,7700.0
2011-05-26 14:00:00,39.53,39.55,39.52,39.53,6800.0,27.5213,27.5352,27.5144,27.5213,6800.0
2011-05-26 14:05:00,39.53,39.54,39.5,39.51,10200.0,27.5213,27.5283,27.5004,27.5074,10200.0
2011-05-26 14:10:00,39.51,39.58,39.51,39.57,8400.0,27.5074,27.5561,27.5074,27.5492,8400.0
2011-05-26 14:15:00,39.56,39.66,39.54,39.65,7800.0,27.5422,27.6118,27.5283,27.6049,7800.0
2011-05-26 14:20:00,39.65,39.66,39.65,39.66,7700.0,27.6049,27.6118,27.6049,27.6118,7700.0
2011-05-26 14:25:00,39.65,39.73,39.65,39.73,16500.0,27.6049,27.6606,27.6049,27.6606,16500.0
2011-05-26 14:30:00,39.73,39.76,39.69,39.69,13200.0,27.6606,27.6814,27.6327,27.6327,13200.0
2011-05-26 14:35:00,39.69,39.75,39.66,39.66,25400.0,27.6327,27.6745,27.6118,27.6118,25400.0
2011-05-26 14:40:00,39.66,39.7,39.65,39.66,12200.0,27.6118,27.6397,27.6049,27.6118,12200.0
2011-05-26 14:45:00,39.65,39.66,39.63,39.65,9300.0,27.6049,27.6118,27.5909,27.6049,9300.0
2011-05-26 14:50:00,39.64,39.65,39.63,39.65,20400.0,27.5979,27.6049,27.5909,27.6049,20400.0
2011-05-26 14:55:00,39.64,39.75,39.64,39.72,14800.0,27.5979,27.6745,27.5979,27.6536,14800.0
2011-05-26 15:00:00,39.73,39.74,39.72,39.72,16100.0,27.6606,27.6675,27.6536,27.6536,16100.0
2011-05-26 15:05:00,39.72,39.73,39.71,39.72,16100.0,27.6536,27.6606,27.6466,27.6536,16100.0
2011-05-26 15:10:00,39.72,39.74,39.7,39.72,70500.0,27.6536,27.6675,27.6397,27.6536,70500.0
2011-05-26 15:15:00,39.73,39.82,39.72,39.77,32700.0,27.6606,27.7232,27.6536,27.6884,32700.0
2011-05-26 15:20:00,39.77,39.8,39.72,39.77,27700.0,27.6884,27.7093,27.6536,27.6884,27700.0
2011-05-26 15:25:00,39.77,39.78,39.75,39.75,19900.0,27.6884,27.6954,27.6745,27.6745,19900.0
2011-05-26 15:30:00,39.76,39.77,39.74,39.74,24300.0,27.6814,27.6884,27.6675,27.6675,24300.0
2011-05-26 15:35:00,39.74,39.78,39.7,39.77,31300.0,27.6675,27.6954,27.6397,27.6884,31300.0
2011-05-26 15:40:00,39.78,39.78,39.72,39.72,38700.0,27.6954,27.6954,27.6536,27.6536,38700.0
2011-05-26 15:45:00,39.72,39.73,39.68,39.7,38800.0,27.6536,27.6606,27.6257,27.6397,38800.0
2011-05-26 15:50:00,39.69,39.77,39.69,39.76,48700.0,27.6327,27.6884,27.6327,27.6814,48700.0
2011-05-26 15:55:00,39.75,39.75,39.67,39.71,65400.0,27.6745,27.6745,27.6188,27.6466,65400.0
2011-05-27 09:30:00,39.66,40.06,38.83,40.04,126800.0,27.6118,27.8903,27.034,27.8764,126800.0
2011-05-27 09:35:00,40.03,40.06,39.95,40.02,14300.0,27.8694,27.8903,27.8137,27.8625,14300.0
2011-05-27 09:40:00,39.98,40.06,39.9,40.06,24100.0,27.8346,27.8903,27.7789,27.8903,24100.0
2011-05-27 09:45:00,40.09,40.21,40.09,40.18,33300.0,27.9112,27.9947,27.9112,27.9739,33300.0
2011-05-27 09:50:00,40.18,40.29,40.15,40.29,32000.0,27.9739,28.0504,27.953,28.0504,32000.0
2011-05-27 09:55:00,40.28,40.47,40.27,40.45,41900.0,28.0435,28.1758,28.0365,28.1618,41900.0
2011-05-27 10:00:00,40.45,40.46,40.09,40.09,44600.0,28.1618,28.1688,27.9112,27.9112,44600.0
2011-05-27 10:05:00,40.11,40.23,40.09,40.09,12200.0,27.9251,28.0087,27.9112,27.9112,12200.0
2011-05-27 10:10:00,40.09,40.14,40.06,40.1,11000.0,27.9112,27.946,27.8903,27.9182,11000.0
2011-05-27 10:15:00,40.06,40.2,40.06,40.2,10500.0,27.8903,27.9878,27.8903,27.9878,10500.0
2011-05-27 10:20:00,40.16,40.19,40.08,40.12,8000.0,27.9599,27.9808,27.9042,27.9321,8000.0
2011-05-27 10:25:00,40.1,40.29,40.1,40.29,8800.0,27.9182,28.0504,27.9182,28.0504,8800.0
2011-05-27 10:30:00,40.29,40.29,40.2,40.2,7800.0,28.0504,28.0504,27.9878,27.9878,7800.0
2011-05-27 10:35:00,40.18,40.21,40.15,40.19,7000.0,27.9739,27.9947,27.953,27.9808,7000.0
2011-05-27 10:40:00,40.19,40.27,40.19,40.25,10400.0,27.9808,28.0365,27.9808,28.0226,10400.0
2011-05-27 10:45:00,40.26,40.27,40.18,40.24,12900.0,28.0296,28.0365,27.9739,28.0156,12900.0
2011-05-27 10:50:00,40.25,40.36,40.25,40.33,13800.0,28.0226,28.0992,28.0226,28.0783,13800.0
2011-05-27 10:55:00,40.33,40.39,40.3,40.39,28000.0,28.0783,28.1201,28.0574,28.1201,28000.0
2011-05-27 11:00:00,40.39,40.46,40.39,40.46,25500.0,28.1201,28.1688,28.1201,28.1688,25500.0
2011-05-27 11:05:00,40.45,40.47,40.41,40.44,15700.0,28.1618,28.1758,28.134,28.1549,15700.0
2011-05-27 11:10:00,40.44,40.45,40.18,40.18,75800.0,28.1549,28.1618,27.9739,27.9739,75800.0
2011-05-27 11:15:00,40.18,40.24,40.16,40.22,10100.0,27.9739,28.0156,27.9599,28.0017,10100.0
2011-05-27 11:20:00,40.23,40.25,40.22,40.24,8300.0,28.0087,28.0226,28.0017,28.0156,8300.0
2011-05-27 11:25:00,40.23,40.27,40.22,40.27,9400.0,28.0087,28.0365,28.0017,28.0365,9400.0
2011-05-27 11:30:00,40.25,40.26,40.18,40.19,6200.0,28.0226,28.0296,27.9739,27.9808,6200.0
2011-05-27 11:35:00,40.2,40.21,40.17,40.19,12000.0,27.9878,27.9947,27.9669,27.9808,12000.0
2011-05-27 11:40:00,40.21,40.22,40.17,40.22,10100.0,27.9947,28.0017,27.9669,28.0017,10100.0
2011-05-27 11:45:00,40.21,40.22,40.17,40.17,6300.0,27.9947,28.0017,27.9669,27.9669,6300.0
2011-05-27 11:50:00,40.18,40.18,40.16,40.16,5400.0,27.9739,27.9739,27.9599,27.9599,5400.0
2011-05-27 11:55:00,40.16,40.17,40.15,40.15,7800.0,27.9599,27.9669,27.953,27.953,7800.0
2011-05-27 12:00:00,40.15,40.16,40.02,40.03,19100.0,27.953,27.9599,27.8625,27.8694,19100.0
2011-05-27 12:05:00,40.03,40.04,40.0,40.01,7900.0,27.8694,27.8764,27.8485,27.8555,7900.0
2011-05-27 12:10:00,40.01,40.05,39.98,40.04,10300.0,27.8555,27.8833,27.8346,27.8764,10300.0
2011-05-27 12:15:00,40.05,40.05,40.02,40.03,5000.0,27.8833,27.8833,27.8625,27.8694,5000.0
2011-05-27 12:20:00,40.03,40.04,40.03,40.04,3300.0,27.8694,27.8764,27.8694,27.8764,3300.0
2011-05-27 12:25:00,40.03,40.05,40.03,40.04,5800.0,27.8694,27.8833,27.8694,27.8764,5800.0
2011-05-27 12:30:00,40.04,40.08,40.04,40.05,7000.0,27.8764,27.9042,27.8764,27.8833,7000.0
2011-05-27 12:35:00,40.06,40.07,40.01,40.03,6300.0,27.8903,27.8973,27.8555,27.8694,6300.0
2011-05-27 12:40:00,40.02,40.08,40.01,40.03,6100.0,27.8625,27.9042,27.8555,27.8694,6100.0
2011-05-27 12:45:00,40.04,40.05,40.03,40.05,9500.0,27.8764,27.8833,27.8694,27.8833,9500.0
2011-05-27 12:50:00,40.05,40.05,39.99,40.0,11600.0,27.8833,27.8833,27.8416,27.8485,11600.0
2011-05-27 12:55:00,40.0,40.03,39.99,39.99,5400.0,27.8485,27.8694,27.8416,27.8416,5400.0
2011-05-27 13:00:00,39.96,39.96,39.92,39.94,9300.0,27.8207,27.8207,27.7928,27.8068,9300.0
2011-05-27 13:05:00,39.94,40.02,39.94,40.0,7200.0,27.8068,27.8625,27.8068,27.8485,7200.0
2011-05-27 13:10:00,39.99,39.99,39.94,39.94,3500.0,27.8416,27.8416,27.8068,27.8068,3500.0
2011-05-27 13:15:00,39.95,39.95,39.92,39.95,4800.0,27.8137,27.8137,27.7928,27.8137,4800.0
2011-05-27 13:20:00,39.95,39.99,39.94,39.98,3500.0,27.8137,27.8416,27.8068,27.8346,3500.0
2011-05-27 13:25:00,39.99,39.99,39.97,39.99,5200.0,27.8416,27.8416,27.8277,27.8416,5200.0
2011-05-27 13:30:00,39.98,39.99,39.96,39.96,4900.0,27.8346,27.8416,27.8207,27.8207,4900.0
2011-05-27 13:35:00,39.97,39.97,39.92,39.92,6400.0,27.8277,27.8277,27.7928,27.7928,6400.0
2011-05-27 13:40:00,39.92,39.93,39.87,39.87,10300.0,27.7928,27.7998,27.758,27.758,10300.0
2011-05-27 13:45:00,39.87,39.87,39.85,39.87,5400.0,27.758,27.758,27.7441,27.758,5400.0
2011-05-27 13:50:00,39.86,39.86,39.81,39.86,7500.0,27.7511,27.7511,27.7163,27.7511,7500.0
2011-05-27 13:55:00,39.85,39.89,39.85,39.88,6400.0,27.7441,27.772,27.7441,27.765,6400.0
2011-05-27 14:00:00,39.87,39.88,39.81,39.82,8100.0,27.758,27.765,27.7163,27.7232,8100.0
2011-05-27 14:05:00,39.83,39.86,39.82,39.85,5000.0,27.7302,27.7511,27.7232,27.7441,5000.0
2011-05-27 14:10:00,39.86,39.88,39.83,39.87,5300.0,27.7511,27.765,27.7302,27.758,5300.0
2011-05-27 14:15:00,39.85,39.85,39.82,39.84,6700.0,27.7441,27.7441,27.7232,27.7371,6700.0
2011-05-27 14:20:00,39.83,39.84,39.81,39.82,5500.0,27.7302,27.7371,27.7163,27.7232,5500.0
2011-05-27 14:25:00,39.82,39.83,39.78,39.82,5300.0,27.7232,27.7302,27.6954,27.7232,5300.0
2011-05-27 14:30:00,39.83,39.88,39.83,39.87,6700.0,27.7302,27.765,27.7302,27.758,6700.0
2011-05-27 14:35:00,39.88,39.95,39.86,39.87,15200.0,27.765,27.8137,27.7511,27.758,15200.0
2011-05-27 14:40:00,39.9,39.94,39.89,39.9,8800.0,27.7789,27.8068,27.772,27.7789,8800.0
2011-05-27 14:45:00,39.9,39.94,39.89,39.93,7100.0,27.7789,27.8068,27.772,27.7998,7100.0
2011-05-27 14:50:00,39.93,39.94,39.9,39.94,5300.0,27.7998,27.8068,27.7789,27.8068,5300.0
2011-05-27 14:55:00,39.93,39.93,39.86,39.88,6400.0,27.7998,27.7998,27.7511,27.765,6400.0
2011-05-27 15:00:00,39.88,39.88,39.83,39.87,8500.0,27.765,27.765,27.7302,27.758,8500.0
2011-05-27 15:05:00,39.87,39.88,39.83,39.87,13200.0,27.758,27.765,27.7302,27.758,13200.0
2011-05-27 15:10:00,39.86,39.88,39.85,39.88,17700.0,27.7511,27.765,27.7441,27.765,17700.0
2011-05-27 15:15:00,39.87,39.93,39.87,39.93,15600.0,27.758,27.7998,27.758,27.7998,15600.0
2011-05-27 15:20:00,39.93,39.96,39.91,39.92,14000.0,27.7998,27.8207,27.7859,27.7928,14000.0
2011-05-27 15:25:00,39.92,39.99,39.92,39.96,18400.0,27.7928,27.8416,27.7928,27.8207,18400.0
2011-05-27 15:30:00,39.97,39.99,39.94,39.98,20500.0,27.8277,27.8416,27.8068,27.8346,20500.0
2011-05-27 15:35:00,39.98,40.01,39.97,39.98,17200.0,27.8346,27.8555,27.8277,27.8346,17200.0
2011-05-27 15:40:00,39.98,40.0,39.98,39.99,20200.0,27.8346,27.8485,27.8346,27.8416,20200.0
2011-05-27 15:45:00,39.99,40.07,39.99,40.05,54200.0,27.8416,27.8973,27.8416,27.8833,54200.0
2011-05-27 15:50:00,40.05,40.11,40.05,40.09,40700.0,27.8833,27.9251,27.8833,27.9112,40700.0
2011-05-27 15:55:00,40.1,40.14,40.03,40.1,110500.0,27.9182,27.946,27.8694,27.9182,110500.0
2011-05-31 09:30:00,40.45,40.51,40.37,40.48,29600.0,28.1618,28.2036,28.1061,28.1827,29600.0
2011-05-31 09:35:00,40.4,40.59,40.39,40.5,26500.0,28.127,28.2593,28.1201,28.1966,26500.0
2011-05-31 09:40:00,40.5,40.51,40.33,40.33,44400.0,28.1966,28.2036,28.0783,28.0783,44400.0
2011-05-31 09:45:00,40.32,40.35,40.24,40.24,7200.0,28.0713,28.0922,28.0156,28.0156,7200.0
2011-05-31 09:50:00,40.22,40.27,40.21,40.21,9700.0,28.0017,28.0365,27.9947,27.9947,9700.0
2011-05-31 09:55:00,40.22,40.23,40.16,40.21,8600.0,28.0017,28.0087,27.9599,27.9947,8600.0
2011-05-31 10:00:00,40.21,40.21,39.95,39.96,17600.0,27.9947,27.9947,27.8137,27.8207,17600.0
2011-05-31 10:05:00,39.96,40.0,39.91,39.96,24700.0,27.8207,27.8485,27.7859,27.8207,24700.0
2011-05-31 10:10:00,39.95,39.97,39.81,39.81,21100.0,27.8137,27.8277,27.7163,27.7163,21100.0
2011-05-31 10:15:00,39.82,39.82,39.72,39.75,29600.0,27.7232,27.7232,27.6536,27.6745,29600.0
2011-05-31 10:20:00,39.75,39.81,39.75,39.75,18900.0,27.6745,27.7163,27.6745,27.6745,18900.0
2011-05-31 10:25:00,39.75,39.76,39.61,39.7,78700.0,27.6745,27.6814,27.577,27.6397,78700.0
2011-05-31 10:30:00,39.69,39.72,39.68,39.71,39700.0,27.6327,27.6536,27.6257,27.6466,39700.0
2011-05-31 10:35:00,39.71,39.74,39.69,39.7,17800.0,27.6466,27.6675,27.6327,27.6397,17800.0
2011-05-31 10:40:00,39.71,39.78,39.71,39.74,6600.0,27.6466,27.6954,27.6466,27.6675,6600.0
2011-05-31 10:45:00,39.74,39.8,39.74,39.78,9400.0,27.6675,27.7093,27.6675,27.6954,9400.0
2011-05-31 10:50:00,39.76,39.8,39.75,39.78,7500.0,27.6814,27.7093,27.6745,27.6954,7500.0
2011-05-31 10:55:00,39.78,39.79,39.77,39.79,5300.0,27.6954,27.7023,27.6884,27.7023,5300.0
2011-05-31 11:00:00,39.78,39.8,39.76,39.78,13800.0,27.6954,27.7093,27.6814,27.6954,13800.0
2011-05-31 11:05:00,39.78,39.8,39.77,39.8,6500.0,27.6954,27.7093,27.6884,27.7093,6500.0
2011-05-31 11:10:00,39.79,39.81,39.79,39.8,12700.0,27.7023,27.7163,27.7023,27.7093,12700.0
2011-05-31 11:15:00,39.8,39.85,39.8,39.82,5300.0,27.7093,27.7441,27.7093,27.7232,5300.0
2011-05-31 11:20:00,39.81,39.84,39.8,39.84,5900.0,27.7163,27.7371,27.7093,27.7371,5900.0
2011-05-31 11:25:00,39.83,39.84,39.72,39.79,9500.0,27.7302,27.7371,27.6536,27.7023,9500.0
2011-05-31 11:30:00,39.81,39.83,39.8,39.82,12600.0,27.7163,27.7302,27.7093,27.7232,12600.0
2011-05-31 11:35:00,39.81,39.81,39.73,39.73,8300.0,27.7163,27.7163,27.6606,27.6606,8300.0
2011-05-31 11:40:00,39.72,39.8,39.72,39.8,11000.0,27.6536,27.7093,27.6536,27.7093,11000.0
2011-05-31 11:45:00,39.81,39.85,39.81,39.84,5400.0,27.7163,27.7441,27.7163,27.7371,5400.0
2011-05-31 11:50:00,39.85,39.87,39.84,39.87,9100.0,27.7441,27.758,27.7371,27.758,9100.0
2011-05-31 11:55:00,39.87,39.9,39.84,39.85,16900.0,27.758,27.7789,27.7371,27.7441,16900.0
2011-05-31 12:00:00,39.86,39.86,39.77,39.81,4600.0,27.7511,27.7511,27.6884,27.7163,4600.0
2011-05-31 12:05:00,39.81,39.88,39.81,39.88,22600.0,27.7163,27.765,27.7163,27.765,22600.0
2011-05-31 12:10:00,39.89,39.89,39.82,39.85,6000.0,27.772,27.772,27.7232,27.7441,6000.0
2011-05-31 12:15:00,39.84,39.85,39.81,39.84,5300.0,27.7371,27.7441,27.7163,27.7371,5300.0
2011-05-31 12:20:00,39.85,39.86,39.83,39.86,5600.0,27.7441,27.7511,27.7302,27.7511,5600.0
2011-05-31 12:25:00,39.87,39.91,39.87,39.91,2000.0,27.758,27.7859,27.758,27.7859,2000.0
2011-05-31 12:30:00,39.89,39.91,39.76,39.77,11000.0,27.772,27.7859,27.6814,27.6884,11000.0
2011-05-31 12:35:00,39.78,39.84,39.78,39.84,3900.0,27.6954,27.7371,27.6954,27.7371,3900.0
2011-05-31 12:40:00,39.85,39.93,39.85,39.92,7300.0,27.7441,27.7998,27.7441,27.7928,7300.0
2011-05-31 12:45:00,39.92,39.93,39.88,39.89,3700.0,27.7928,27.7998,27.765,27.772,3700.0
2011-05-31 12:50:00,39.88,39.88,39.81,39.86,11000.0,27.765,27.765,27.7163,27.7511,11000.0
2011-05-31 12:55:00,39.87,39.9,39.81,39.82,15000.0,27.758,27.7789,27.7163,27.7232,15000.0
2011-05-31 13:00:00,39.82,39.87,39.82,39.85,15500.0,27.7232,27.758,27.7232,27.7441,15500.0
2011-05-31 13:05:00,39.86,39.91,39.84,39.9,7000.0,27.7511,27.7859,27.7371,27.7789,7000.0
2011-05-31 13:10:00,39.91,39.94,39.91,39.92,5700.0,27.7859,27.8068,27.7859,27.7928,5700.0
2011-05-31 13:15:00,39.93,39.93,39.87,39.92,8300.0,27.7998,27.7998,27.758,27.7928,8300.0
2011-05-31 13:20:00,39.92,39.97,39.92,39.92,6200.0,27.7928,27.8277,27.7928,27.7928,6200.0
2011-05-31 13:25:00,39.9,39.93,39.9,39.93,2300.0,27.7789,27.7998,27.7789,27.7998,2300.0
2011-05-31 13:30:00,39.94,39.96,39.93,39.94,5100.0,27.8068,27.8207,27.7998,27.8068,5100.0
2011-05-31 13:35:00,39.96,40.0,39.91,39.92,7300.0,27.8207,27.8485,27.7859,27.7928,7300.0
2011-05-31 13:40:00,39.91,39.99,39.91,39.99,8300.0,27.7859,27.8416,27.7859,27.8416,8300.0
2011-05-31 13:45:00,40.0,40.02,39.98,39.98,9300.0,27.8485,27.8625,27.8346,27.8346,9300.0
2011-05-31 13:50:00,39.97,40.01,39.96,40.0,11100.0,27.8277,27.8555,27.8207,27.8485,11100.0
2011-05-31 13:55:00,39.99,40.02,39.98,40.0,5000.0,27.8416,27.8625,27.8346,27.8485,5000.0
2011-05-31 14:00:00,40.0,40.02,40.0,40.0,6400.0,27.8485,27.8625,27.8485,27.8485,6400.0
2011-05-31 14:05:00,40.0,40.03,39.99,40.0,10000.0,27.8485,27.8694,27.8416,27.8485,10000.0
2011-05-31 14:10:00,40.01,40.03,39.98,39.99,27800.0,27.8555,27.8694,27.8346,27.8416,27800.0
2011-05-31 14:15:00,39.98,40.02,39.98,40.0,11100.0,27.8346,27.8625,27.8346,27.8485,11100.0
2011-05-31 14:20:00,40.01,40.06,39.95,40.04,22500.0,27.8555,27.8903,27.8137,27.8764,22500.0
2011-05-31 14:25:00,40.04,40.04,39.97,39.97,10000.0,27.8764,27.8764,27.8277,27.8277,10000.0
2011-05-31 14:30:00,39.98,40.02,39.97,40.0,7600.0,27.8346,27.8625,27.8277,27.8485,7600.0
2011-05-31 14:35:00,40.01,40.02,40.0,40.01,7700.0,27.8555,27.8625,27.8485,27.8555,7700.0
2011-05-31 14:40:00,40.01,40.03,40.0,40.02,11900.0,27.8555,27.8694,27.8485,27.8625,11900.0
2011-05-31 14:45:00,40.01,40.02,39.98,39.98,13000.0,27.8555,27.8625,27.8346,27.8346,13000.0
2011-05-31 14:50:00,39.98,40.03,39.98,40.01,10700.0,27.8346,27.8694,27.8346,27.8555,10700.0
2011-05-31 14:55:00,40.0,40.04,39.97,39.97,11700.0,27.8485,27.8764,27.8277,27.8277,11700.0
2011-05-31 15:00:00,39.97,39.97,39.89,39.89,15100.0,27.8277,27.8277,27.772,27.772,15100.0
2011-05-31 15:05:00,39.88,39.89,39.86,39.87,9900.0,27.765,27.772,27.7511,27.758,9900.0
2011-05-31 15:10:00,39.87,39.88,39.73,39.76,63000.0,27.758,27.765,27.6606,27.6814,63000.0
2011-05-31 15:15:00,39.75,39.78,39.7,39.75,34800.0,27.6745,27.6954,27.6397,27.6745,34800.0
2011-05-31 15:20:00,39.74,39.75,39.69,39.73,48300.0,27.6675,27.6745,27.6327,27.6606,48300.0
2011-05-31 15:25:00,39.73,39.75,39.69,39.7,24600.0,27.6606,27.6745,27.6327,27.6397,24600.0
2011-05-31 15:30:00,39.71,39.72,39.62,39.63,52000.0,27.6466,27.6536,27.584,27.5909,52000.0
2011-05-31 15:35:00,39.63,39.64,39.54,39.55,33400.0,27.5909,27.5979,27.5283,27.5352,33400.0
2011-05-31 15:40:00,39.55,39.64,39.55,39.6,39400.0,27.5352,27.5979,27.5352,27.5701,39400.0
2011-05-31 15:45:00,39.61,39.69,39.6,39.67,47000.0,27.577,27.6327,27.5701,27.6188,47000.0
2011-05-31 15:50:00,39.67,39.76,39.67,39.74,57800.0,27.6188,27.6814,27.6188,27.6675,57800.0
2011-05-31 15:55:00,39.73,39.76,39.7,39.75,70800.0,27.6606,27.6814,27.6397,27.6745,70800.0
2011-06-01 09:30:00,39.7,39.79,39.38,39.42,27300.0,27.6397,27.7023,27.4169,27.4447,27300.0
2011-06-01 09:35:00,39.42,39.55,39.39,39.44,18000.0,27.4447,27.5352,27.4238,27.4587,18000.0
2011-06-01 09:40:00,39.46,39.49,39.37,39.37,15600.0,27.4726,27.4935,27.4099,27.4099,15600.0
2011-06-01 09:45:00,39.37,39.41,39.28,39.28,20100.0,27.4099,27.4378,27.3473,27.3473,20100.0
2011-06-01 09:50:00,39.27,39.34,39.24,39.29,27800.0,27.3403,27.389,27.3194,27.3542,27800.0
2011-06-01 09:55:00,39.27,39.39,39.21,39.35,39000.0,27.3403,27.4238,27.2985,27.396,39000.0
2011-06-01 10:00:00,39.36,39.42,39.23,39.4,30200.0,27.403,27.4447,27.3125,27.4308,30200.0
2011-06-01 10:05:00,39.4,39.49,39.4,39.42,8400.0,27.4308,27.4935,27.4308,27.4447,8400.0
2011-06-01 10:10:00,39.42,39.42,39.26,39.27,13900.0,27.4447,27.4447,27.3333,27.3403,13900.0
2011-06-01 10:15:00,39.27,39.36,39.21,39.36,12000.0,27.3403,27.403,27.2985,27.403,12000.0
2011-06-01 10:20:00,39.37,39.46,39.33,39.38,10900.0,27.4099,27.4726,27.3821,27.4169,10900.0
2011-06-01 10:25:00,39.36,39.36,39.2,39.2,20300.0,27.403,27.403,27.2916,27.2916,20300.0
2011-06-01 10:30:00,39.2,39.23,39.07,39.07,49100.0,27.2916,27.3125,27.2011,27.2011,49100.0
2011-06-01 10:35:00,39.07,39.11,38.95,38.95,31600.0,27.2011,27.2289,27.1175,27.1175,31600.0
2011-06-01 10:40:00,38.95,39.07,38.9,39.03,36200.0,27.1175,27.2011,27.0827,27.1732,36200.0
2011-06-01 10:45:00,39.05,39.07,39.01,39.02,16700.0,27.1871,27.2011,27.1593,27.1662,16700.0
2011-06-01 10:50:00,39.02,39.06,38.95,39.05,11400.0,27.1662,27.1941,27.1175,27.1871,11400.0
2011-06-01 10:55:00,39.05,39.15,39.03,39.15,16600.0,27.1871,27.2568,27.1732,27.2568,16600.0
2011-06-01 11:00:00,39.16,39.19,39.1,39.11,22500.0,27.2637,27.2846,27.2219,27.2289,22500.0
2011-06-01 11:05:00,39.11,39.15,39.09,39.13,9100.0,27.2289,27.2568,27.215,27.2428,9100.0
2011-06-01 11:10:00,39.15,39.15,39.02,39.04,17700.0,27.2568,27.2568,27.1662,27.1802,17700.0
2011-06-01 11:15:00,39.04,39.05,38.91,38.94,45000.0,27.1802,27.1871,27.0897,27.1106,45000.0
2011-06-01 11:20:00,38.95,39.04,38.93,39.03,7500.0,27.1175,27.1802,27.1036,27.1732,7500.0
2011-06-01 11:25:00,39.03,39.15,39.03,39.15,12300.0,27.1732,27.2568,27.1732,27.2568,12300.0
2011-06-01 11:30:00,39.14,39.15,39.01,39.03,19000.0,27.2498,27.2568,27.1593,27.1732,19000.0
2011-06-01 11:35:00,39.03,39.05,39.0,39.04,3900.0,27.1732,27.1871,27.1523,27.1802,3900.0
2011-06-01 11:40:00,39.02,39.03,38.96,39.03,8500.0,27.1662,27.1732,27.1245,27.1732,8500.0
2011-06-01 11:45:00,39.04,39.09,39.03,39.09,8100.0,27.1802,27.215,27.1732,27.215,8100.0
2011-06-01 11:50:00,39.09,39.09,39.0,39.02,5700.0,27.215,27.215,27.1523,27.1662,5700.0
2011-06-01 11:55:00,39.01,39.02,38.97,38.97,4000.0,27.1593,27.1662,27.1314,27.1314,4000.0
2011-06-01 12:00:00,38.98,39.04,38.96,38.96,12900.0,27.1384,27.1802,27.1245,27.1245,12900.0
2011-06-01 12:05:00,38.96,38.96,38.86,38.86,13300.0,27.1245,27.1245,27.0549,27.0549,13300.0
2011-06-01 12:10:00,38.86,38.86,38.76,38.79,8800.0,27.0549,27.0549,26.9852,27.0061,8800.0
2011-06-01 12:15:00,38.8,38.8,38.7,38.7,13400.0,27.0131,27.0131,26.9435,26.9435,13400.0
2011-06-01 12:20:00,38.7,38.74,38.68,38.73,11500.0,26.9435,26.9713,26.9295,26.9643,11500.0
2011-06-01 12:25:00,38.73,38.73,38.7,38.72,7400.0,26.9643,26.9643,26.9435,26.9574,7400.0
2011-06-01 12:30:00,38.72,38.75,38.69,38.7,22600.0,26.9574,26.9783,26.9365,26.9435,22600.0
2011-06-01 12:35:00,38.7,38.74,38.7,38.71,17600.0,26.9435,26.9713,26.9435,26.9504,17600.0
2011-06-01 12:40:00,38.71,38.71,38.65,38.69,18700.0,26.9504,26.9504,26.9087,26.9365,18700.0
2011-06-01 12:45:00,38.69,38.69,38.62,38.62,5300.0,26.9365,26.9365,26.8878,26.8878,5300.0
2011-06-01 12:50:00,38.62,38.72,38.62,38.7,11100.0,26.8878,26.9574,26.8878,26.9435,11100.0
2011-06-01 12:55:00,38.72,38.72,38.65,38.67,7900.0,26.9574,26.9574,26.9087,26.9226,7900.0
2011-06-01 13:00:00,38.66,38.7,38.65,38.66,13500.0,26.9156,26.9435,26.9087,26.9156,13500.0
2011-06-01 13:05:00,38.66,38.67,38.62,38.62,10400.0,26.9156,26.9226,26.8878,26.8878,10400.0
2011-06-01 13:10:00,38.63,38.63,38.54,38.57,16600.0,26.8947,26.8947,26.8321,26.853,16600.0
2011-06-01 13:15:00,38.56,38.63,38.55,38.63,9700.0,26.846,26.8947,26.839,26.8947,9700.0
2011-06-01 13:20:00,38.62,38.63,38.57,38.61,12600.0,26.8878,26.8947,26.853,26.8808,12600.0
2011-06-01 13:25:00,38.6,38.6,38.52,38.55,17600.0,26.8738,26.8738,26.8181,26.839,17600.0
2011-06-01 13:30:00,38.54,38.56,38.5,38.54,15600.0,26.8321,26.846,26.8042,26.8321,15600.0
2011-06-01 13:35:00,38.54,38.55,38.52,38.54,24500.0,26.8321,26.839,26.8181,26.8321,24500.0
2011-06-01 13:40:00,38.53,38.66,38.52,38.66,11700.0,26.8251,26.9156,26.8181,26.9156,11700.0
2011-06-01 13:45:00,38.66,38.67,38.65,38.65,5300.0,26.9156,26.9226,26.9087,26.9087,5300.0
2011-06-01 13:50:00,38.65,38.66,38.65,38.65,4600.0,26.9087,26.9156,26.9087,26.9087,4600.0
2011-06-01 13:55:00,38.66,38.66,38.64,38.64,14100.0,26.9156,26.9156,26.9017,26.9017,14100.0
2011-06-01 14:00:00,38.65,38.66,38.64,38.66,5400.0,26.9087,26.9156,26.9017,26.9156,5400.0
2011-06-01 14:05:00,38.66,38.66,38.6,38.64,14900.0,26.9156,26.9156,26.8738,26.9017,14900.0
2011-06-01 14:10:00,38.64,38.66,38.61,38.62,9100.0,26.9017,26.9156,26.8808,26.8878,9100.0
2011-06-01 14:15:00,38.62,38.62,38.59,38.59,13900.0,26.8878,26.8878,26.8669,26.8669,13900.0
2011-06-01 14:20:00,38.59,38.61,38.59,38.61,4500.0,26.8669,26.8808,26.8669,26.8808,4500.0
2011-06-01 14:25:00,38.6,38.61,38.55,38.56,9500.0,26.8738,26.8808,26.839,26.846,9500.0
2011-06-01 14:30:00,38.56,38.56,38.5,38.54,120000.0,26.846,26.846,26.8042,26.8321,120000.0
2011-06-01 14:35:00,38.54,38.62,38.52,38.61,6600.0,26.8321,26.8878,26.8181,26.8808,6600.0
2011-06-01 14:40:00,38.61,38.62,38.55,38.59,7700.0,26.8808,26.8878,26.839,26.8669,7700.0
2011-06-01 14:45:00,38.59,38.62,38.56,38.57,9100.0,26.8669,26.8878,26.846,26.853,9100.0
2011-06-01 14:50:00,38.57,38.63,38.56,38.62,5900.0,26.853,26.8947,26.846,26.8878,5900.0
2011-06-01 14:55:00,38.62,38.64,38.59,38.63,7800.0,26.8878,26.9017,26.8669,26.8947,7800.0
2011-06-01 15:00:00,38.62,38.65,38.58,38.64,9200.0,26.8878,26.9087,26.8599,26.9017,9200.0
2011-06-01 15:05:00,38.62,38.67,38.6,38.62,11600.0,26.8878,26.9226,26.8738,26.8878,11600.0
2011-06-01 15:10:00,38.63,38.64,38.5,38.51,81500.0,26.8947,26.9017,26.8042,26.8112,81500.0
2011-06-01 15:15:00,38.52,38.53,38.48,38.5,46000.0,26.8181,26.8251,26.7903,26.8042,46000.0
2011-06-01 15:20:00,38.51,38.57,38.42,38.42,23900.0,26.8112,26.853,26.7485,26.7485,23900.0
2011-06-01 15:25:00,38.43,38.5,38.43,38.49,8800.0,26.7555,26.8042,26.7555,26.7973,8800.0
2011-06-01 15:30:00,38.49,38.51,38.45,38.49,23100.0,26.7973,26.8112,26.7694,26.7973,23100.0
2011-06-01 15:35:00,38.48,38.51,38.47,38.5,10600.0,26.7903,26.8112,26.7833,26.8042,10600.0
2011-06-01 15:40:00,38.51,38.51,38.45,38.46,33600.0,26.8112,26.8112,26.7694,26.7764,33600.0
2011-06-01 15:45:00,38.45,38.45,38.35,38.37,49900.0,26.7694,26.7694,26.6998,26.7137,49900.0
2011-06-01 15:50:00,38.37,38.38,38.32,38.37,54200.0,26.7137,26.7207,26.6789,26.7137,54200.0
2011-06-01 15:55:00,38.37,38.38,38.33,38.34,96000.0,26.7137,26.7207,26.6859,26.6928,96000.0
2011-06-02 09:30:00,38.34,38.43,37.94,38.33,35400.0,26.6928,26.7555,26.4143,26.6859,35400.0
2011-06-02 09:35:00,38.33,38.51,38.23,38.27,15300.0,26.6859,26.8112,26.6162,26.6441,15300.0
2011-06-02 09:40:00,38.28,38.28,38.0,38.0,35000.0,26.6511,26.6511,26.4561,26.4561,35000.0
2011-06-02 09:45:00,38.01,38.01,37.81,37.9,25300.0,26.4631,26.4631,26.3238,26.3865,25300.0
2011-06-02 09:50:00,37.89,38.1,37.87,37.98,32500.0,26.3795,26.5257,26.3656,26.4422,32500.0
2011-06-02 09:55:00,37.98,38.13,37.98,38.13,25100.0,26.4422,26.5466,26.4422,26.5466,25100.0
2011-06-02 10:00:00,38.13,38.28,38.12,38.25,31800.0,26.5466,26.6511,26.5397,26.6302,31800.0
2011-06-02 10:05:00,38.26,38.39,38.23,38.35,28300.0,26.6371,26.7276,26.6162,26.6998,28300.0
2011-06-02 10:10:00,38.37,38.44,38.3,38.37,20300.0,26.7137,26.7624,26.665,26.7137,20300.0
2011-06-02 10:15:00,38.34,38.39,38.26,38.26,32000.0,26.6928,26.7276,26.6371,26.6371,32000.0
2011-06-02 10:20:00,38.28,38.29,38.23,38.25,13200.0,26.6511,26.658,26.6162,26.6302,13200.0
2011-06-02 10:25:00,38.25,38.31,38.19,38.3,14400.0,26.6302,26.6719,26.5884,26.665,14400.0
2011-06-02 10:30:00,38.31,38.36,38.26,38.29,17600.0,26.6719,26.7067,26.6371,26.658,17600.0
2011-06-02 10:35:00,38.29,38.29,38.25,38.27,12500.0,26.658,26.658,26.6302,26.6441,12500.0
2011-06-02 10:40:00,38.26,38.33,38.25,38.28,11800.0,26.6371,26.6859,26.6302,26.6511,11800.0
2011-06-02 10:45:00,38.29,38.31,38.26,38.26,5600.0,26.658,26.6719,26.6371,26.6371,5600.0
2011-06-02 10:50:00,38.27,38.28,38.2,38.22,17000.0,26.6441,26.6511,26.5954,26.6093,17000.0
2011-06-02 10:55:00,38.2,38.21,38.17,38.18,11700.0,26.5954,26.6023,26.5745,26.5814,11700.0
2011-06-02 11:00:00,38.19,38.25,38.18,38.25,12700.0,26.5884,26.6302,26.5814,26.6302,12700.0
2011-06-02 11:05:00,38.25,38.25,38.2,38.23,9300.0,26.6302,26.6302,26.5954,26.6162,9300.0
2011-06-02 11:10:00,38.23,38.25,38.2,38.21,19700.0,26.6162,26.6302,26.5954,26.6023,19700.0
2011-06-02 11:15:00,38.21,38.21,38.19,38.21,7500.0,26.6023,26.6023,26.5884,26.6023,7500.0
2011-06-02 11:20:00,38.21,38.22,38.17,38.18,22800.0,26.6023,26.6093,26.5745,26.5814,22800.0
2011-06-02 11:25:00,38.19,38.19,38.12,38.13,6500.0,26.5884,26.5884,26.5397,26.5466,6500.0
2011-06-02 11:30:00,38.12,38.13,38.08,38.09,11000.0,26.5397,26.5466,26.5118,26.5188,11000.0
2011-06-02 11:35:00,38.11,38.13,38.0,38.0,11000.0,26.5327,26.5466,26.4561,26.4561,11000.0
2011-06-02 11:40:00,37.97,38.06,37.96,38.05,16300.0,26.4352,26.4979,26.4283,26.4909,16300.0
2011-06-02 11:45:00,38.04,38.05,37.92,37.93,15000.0,26.484,26.4909,26.4004,26.4074,15000.0
2011-06-02 11:50:00,37.93,37.98,37.9,37.95,25400.0,26.4074,26.4422,26.3865,26.4213,25400.0
2011-06-02 11:55:00,37.95,37.96,37.94,37.94,4200.0,26.4213,26.4283,26.4143,26.4143,4200.0
2011-06-02 12:00:00,37.94,37.99,37.93,37.95,9100.0,26.4143,26.4491,26.4074,26.4213,9100.0
2011-06-02 12:05:00,37.93,37.93,37.84,37.85,23300.0,26.4074,26.4074,26.3447,26.3517,23300.0
2011-06-02 12:10:00,37.85,37.92,37.85,37.9,10100.0,26.3517,26.4004,26.3517,26.3865,10100.0
2011-06-02 12:15:00,37.9,37.99,37.9,37.99,5100.0,26.3865,26.4491,26.3865,26.4491,5100.0
2011-06-02 12:20:00,37.98,38.06,37.94,38.02,41000.0,26.4422,26.4979,26.4143,26.47,41000.0
2011-06-02 12:25:00,38.03,38.04,37.96,37.96,11500.0,26.477,26.484,26.4283,26.4283,11500.0
2011-06-02 12:30:00,37.98,37.98,37.88,37.88,6700.0,26.4422,26.4422,26.3726,26.3726,6700.0
2011-06-02 12:35:00,37.88,37.93,37.85,37.88,20700.0,26.3726,26.4074,26.3517,26.3726,20700.0
2011-06-02 12:40:00,37.89,37.95,37.87,37.95,16400.0,26.3795,26.4213,26.3656,26.4213,16400.0
2011-06-02 12:45:00,37.94,37.95,37.91,37.92,13300.0,26.4143,26.4213,26.3935,26.4004,13300.0
2011-06-02 12:50:00,37.92,38.12,37.92,38.1,20200.0,26.4004,26.5397,26.4004,26.5257,20200.0
2011-06-02 12:55:00,38.1,38.1,38.04,38.04,5600.0,26.5257,26.5257,26.484,26.484,5600.0
2011-06-02 13:00:00,38.07,38.08,38.06,38.06,2300.0,26.5048,26.5118,26.4979,26.4979,2300.0
2011-06-02 13:05:00,38.08,38.09,38.03,38.03,5700.0,26.5118,26.5188,26.477,26.477,5700.0
2011-06-02 13:10:00,38.03,38.03,37.97,37.98,3800.0,26.477,26.477,26.4352,26.4422,3800.0
2011-06-02 13:15:00,37.99,38.07,37.98,38.03,12800.0,26.4491,26.5048,26.4422,26.477,12800.0
2011-06-02 13:20:00,38.04,38.06,37.98,37.98,12300.0,26.484,26.4979,26.4422,26.4422,12300.0
2011-06-02 13:25:00,37.97,38.04,37.97,38.0,6300.0,26.4352,26.484,26.4352,26.4561,6300.0
2011-06-02 13:30:00,38.0,38.01,37.92,37.95,7300.0,26.4561,26.4631,26.4004,26.4213,7300.0
2011-06-02 13:35:00,37.95,37.95,37.91,37.93,4900.0,26.4213,26.4213,26.3935,26.4074,4900.0
2011-06-02 13:40:00,37.92,37.96,37.88,37.91,19700.0,26.4004,26.4283,26.3726,26.3935,19700.0
2011-06-02 13:45:00,37.91,37.91,37.85,37.87,8300.0,26.3935,26.3935,26.3517,26.3656,8300.0
2011-06-02 13:50:00,37.88,37.93,37.88,37.91,6400.0,26.3726,26.4074,26.3726,26.3935,6400.0
2011-06-02 13:55:00,37.9,38.01,37.9,37.98,10400.0,26.3865,26.4631,26.3865,26.4422,10400.0
2011-06-02 14:00:00,37.98,38.05,37.98,38.04,8600.0,26.4422,26.4909,26.4422,26.484,8600.0
2011-06-02 14:05:00,38.03,38.05,38.01,38.02,5700.0,26.477,26.4909,26.4631,26.47,5700.0
2011-06-02 14:10:00,38.03,38.08,38.03,38.07,14300.0,26.477,26.5118,26.477,26.5048,14300.0
2011-06-02 14:15:00,38.08,38.11,37.98,38.01,11400.0,26.5118,26.5327,26.4422,26.4631,11400.0
2011-06-02 14:20:00,38.0,38.03,37.98,38.02,9400.0,26.4561,26.477,26.4422,26.47,9400.0
2011-06-02 14:25:00,38.0,38.06,37.99,38.04,9200.0,26.4561,26.4979,26.4491,26.484,9200.0
2011-06-02 14:30:00,38.05,38.1,38.03,38.1,6100.0,26.4909,26.5257,26.477,26.5257,6100.0
2011-06-02 14:35:00,38.1,38.12,38.08,38.09,7700.0,26.5257,26.5397,26.5118,26.5188,7700.0
2011-06-02 14:40:00,38.09,38.09,38.07,38.07,9800.0,26.5188,26.5188,26.5048,26.5048,9800.0
2011-06-02 14:45:00,38.07,38.12,38.07,38.12,13800.0,26.5048,26.5397,26.5048,26.5397,13800.0
2011-06-02 14:50:00,38.13,38.16,38.11,38.13,30400.0,26.5466,26.5675,26.5327,26.5466,30400.0
2011-06-02 14:55:00,38.13,38.14,38.1,38.13,33200.0,26.5466,26.5536,26.5257,26.5466,33200.0
2011-06-02 15:00:00,38.13,38.15,38.11,38.14,25300.0,26.5466,26.5605,26.5327,26.5536,25300.0
2011-06-02 15:05:00,38.14,38.18,38.1,38.18,37200.0,26.5536,26.5814,26.5257,26.5814,37200.0
2011-06-02 15:10:00,38.17,38.22,38.16,38.21,23200.0,26.5745,26.6093,26.5675,26.6023,23200.0
2011-06-02 15:15:00,38.21,38.23,38.17,38.17,13900.0,26.6023,26.6162,26.5745,26.5745,13900.0
2011-06-02 15:20:00,38.15,38.18,38.14,38.15,13800.0,26.5605,26.5814,26.5536,26.5605,13800.0
2011-06-02 15:25:00,38.15,38.15,38.12,38.15,8000.0,26.5605,26.5605,26.5397,26.5605,8000.0
2011-06-02 15:30:00,38.15,38.15,38.05,38.05,20900.0,26.5605,26.5605,26.4909,26.4909,20900.0
2011-06-02 15:35:00,38.05,38.06,37.95,37.96,23400.0,26.4909,26.4979,26.4213,26.4283,23400.0
2011-06-02 15:40:00,37.95,38.04,37.94,38.01,20700.0,26.4213,26.484,26.4143,26.4631,20700.0
2011-06-02 15:45:00,38.02,38.04,37.96,37.98,27400.0,26.47,26.484,26.4283,26.4422,27400.0
2011-06-02 15:50:00,37.98,37.98,37.9,37.93,31400.0,26.4422,26.4422,26.3865,26.4074,31400.0
2011-06-02 15:55:00,37.94,37.99,37.9,37.9,250100.0,26.4143,26.4491,26.3865,26.3865,250100.0
2011-06-03 09:30:00,37.38,37.38,37.01,37.24,54800.0,26.0245,26.0245,25.7669,25.927,54800.0
2011-06-03 09:35:00,37.24,37.56,37.24,37.37,25200.0,25.927,26.1498,25.927,26.0175,25200.0
2011-06-03 09:40:00,37.39,37.43,37.2,37.43,40700.0,26.0314,26.0593,25.8991,26.0593,40700.0
2011-06-03 09:45:00,37.41,37.43,37.35,37.35,11900.0,26.0453,26.0593,26.0036,26.0036,11900.0
2011-06-03 09:50:00,37.35,37.35,37.24,37.28,22700.0,26.0036,26.0036,25.927,25.9548,22700.0
2011-06-03 09:55:00,37.28,37.33,37.26,37.26,11200.0,25.9548,25.9896,25.9409,25.9409,11200.0
2011-06-03 10:00:00,37.26,37.42,37.22,37.34,31100.0,25.9409,26.0523,25.9131,25.9966,31100.0
2011-06-03 10:05:00,37.34,37.37,37.27,37.29,14300.0,25.9966,26.0175,25.9479,25.9618,14300.0
2011-06-03 10:10:00,37.3,37.32,37.27,37.28,25400.0,25.9688,25.9827,25.9479,25.9548,25400.0
2011-06-03 10:15:00,37.28,37.33,37.25,37.31,18100.0,25.9548,25.9896,25.934,25.9757,18100.0
2011-06-03 10:20:00,37.31,37.48,37.31,37.45,50900.0,25.9757,26.0941,25.9757,26.0732,50900.0
2011-06-03 10:25:00,37.44,37.67,37.44,37.66,28100.0,26.0662,26.2264,26.0662,26.2194,28100.0
2011-06-03 10:30:00,37.66,37.68,37.61,37.67,7000.0,26.2194,26.2333,26.1846,26.2264,7000.0
2011-06-03 10:35:00,37.68,37.72,37.62,37.62,13500.0,26.2333,26.2612,26.1916,26.1916,13500.0
2011-06-03 10:40:00,37.61,37.63,37.55,37.56,13100.0,26.1846,26.1985,26.1428,26.1498,13100.0
2011-06-03 10:45:00,37.56,37.65,37.52,37.52,11900.0,26.1498,26.2124,26.1219,26.1219,11900.0
2011-06-03 10:50:00,37.52,37.57,37.46,37.48,11800.0,26.1219,26.1567,26.0802,26.0941,11800.0
2011-06-03 10:55:00,37.46,37.5,37.45,37.49,6300.0,26.0802,26.108,26.0732,26.101,6300.0
2011-06-03 11:00:00,37.48,37.5,37.45,37.47,13900.0,26.0941,26.108,26.0732,26.0871,13900.0
2011-06-03 11:05:00,37.49,37.49,37.37,37.37,14700.0,26.101,26.101,26.0175,26.0175,14700.0
2011-06-03 11:10:00,37.38,37.45,37.38,37.44,13200.0,26.0245,26.0732,26.0245,26.0662,13200.0
2011-06-03 11:15:00,37.44,37.46,37.33,37.33,8000.0,26.0662,26.0802,25.9896,25.9896,8000.0
2011-06-03 11:20:00,37.33,37.47,37.31,37.45,9600.0,25.9896,26.0871,25.9757,26.0732,9600.0
2011-06-03 11:25:00,37.45,37.45,37.34,37.35,6500.0,26.0732,26.0732,25.9966,26.0036,6500.0
2011-06-03 11:30:00,37.35,37.41,37.34,37.37,6700.0,26.0036,26.0453,25.9966,26.0175,6700.0
2011-06-03 11:35:00,37.37,37.38,37.27,37.27,6400.0,26.0175,26.0245,25.9479,25.9479,6400.0
2011-06-03 11:40:00,37.28,37.28,37.18,37.18,12600.0,25.9548,25.9548,25.8852,25.8852,12600.0
2011-06-03 11:45:00,37.18,37.18,37.1,37.16,11000.0,25.8852,25.8852,25.8295,25.8713,11000.0
2011-06-03 11:50:00,37.16,37.28,37.16,37.27,9600.0,25.8713,25.9548,25.8713,25.9479,9600.0
2011-06-03 11:55:00,37.28,37.36,37.28,37.36,7200.0,25.9548,26.0105,25.9548,26.0105,7200.0
2011-06-03 12:00:00,37.36,37.42,37.33,37.35,14400.0,26.0105,26.0523,25.9896,26.0036,14400.0
2011-06-03 12:05:00,37.33,37.33,37.25,37.3,12500.0,25.9896,25.9896,25.934,25.9688,12500.0
2011-06-03 12:10:00,37.29,37.3,37.2,37.23,20600.0,25.9618,25.9688,25.8991,25.92,20600.0
2011-06-03 12:15:00,37.23,37.3,37.22,37.3,4900.0,25.92,25.9688,25.9131,25.9688,4900.0
2011-06-03 12:20:00,37.3,37.32,37.27,37.3,6700.0,25.9688,25.9827,25.9479,25.9688,6700.0
2011-06-03 12:25:00,37.29,37.3,37.24,37.3,10300.0,25.9618,25.9688,25.927,25.9688,10300.0
2011-06-03 12:30:00,37.29,37.31,37.27,37.28,10000.0,25.9618,25.9757,25.9479,25.9548,10000.0
2011-06-03 12:35:00,37.28,37.37,37.22,37.34,6800.0,25.9548,26.0175,25.9131,25.9966,6800.0
2011-06-03 12:40:00,37.32,37.34,37.32,37.34,2100.0,25.9827,25.9966,25.9827,25.9966,2100.0
2011-06-03 12:45:00,37.34,37.39,37.32,37.39,6200.0,25.9966,26.0314,25.9827,26.0314,6200.0
2011-06-03 12:50:00,37.4,37.41,37.35,37.39,7400.0,26.0384,26.0453,26.0036,26.0314,7400.0
2011-06-03 12:55:00,37.4,37.41,37.37,37.4,4900.0,26.0384,26.0453,26.0175,26.0384,4900.0
2011-06-03 13:00:00,37.4,37.4,37.36,37.4,5500.0,26.0384,26.0384,26.0105,26.0384,5500.0
2011-06-03 13:05:00,37.4,37.47,37.4,37.46,8600.0,26.0384,26.0871,26.0384,26.0802,8600.0
2011-06-03 13:10:00,37.47,37.48,37.4,37.41,5500.0,26.0871,26.0941,26.0384,26.0453,5500.0
2011-06-03 13:15:00,37.41,37.46,37.39,37.45,27200.0,26.0453,26.0802,26.0314,26.0732,27200.0
2011-06-03 13:20:00,37.44,37.47,37.42,37.44,4900.0,26.0662,26.0871,26.0523,26.0662,4900.0
2011-06-03 13:25:00,37.42,37.45,37.42,37.43,4000.0,26.0523,26.0732,26.0523,26.0593,4000.0
2011-06-03 13:30:00,37.42,37.43,37.38,37.39,4000.0,26.0523,26.0593,26.0245,26.0314,4000.0
2011-06-03 13:35:00,37.39,37.4,37.38,37.39,4800.0,26.0314,26.0384,26.0245,26.0314,4800.0
2011-06-03 13:40:00,37.38,37.4,37.36,37.36,2400.0,26.0245,26.0384,26.0105,26.0105,2400.0
2011-06-03 13:45:00,37.35,37.35,37.31,37.33,5200.0,26.0036,26.0036,25.9757,25.9896,5200.0
2011-06-03 13:50:00,37.32,37.38,37.3,37.38,7700.0,25.9827,26.0245,25.9688,26.0245,7700.0
2011-06-03 13:55:00,37.39,37.39,37.3,37.3,4800.0,26.0314,26.0314,25.9688,25.9688,4800.0
2011-06-03 14:00:00,37.29,37.3,37.22,37.26,8000.0,25.9618,25.9688,25.9131,25.9409,8000.0
2011-06-03 14:05:00,37.25,37.25,37.17,37.18,9100.0,25.934,25.934,25.8783,25.8852,9100.0
2011-06-03 14:10:00,37.19,37.24,37.18,37.21,8000.0,25.8922,25.927,25.8852,25.9061,8000.0
2011-06-03 14:15:00,37.21,37.21,37.17,37.2,5600.0,25.9061,25.9061,25.8783,25.8991,5600.0
2011-06-03 14:20:00,37.2,37.23,37.2,37.2,7300.0,25.8991,25.92,25.8991,25.8991,7300.0
2011-06-03 14:25:00,37.2,37.24,37.19,37.19,6500.0,25.8991,25.927,25.8922,25.8922,6500.0
2011-06-03 14:30:00,37.2,37.25,37.2,37.21,7500.0,25.8991,25.934,25.8991,25.9061,7500.0
2011-06-03 14:35:00,37.21,37.23,37.18,37.19,4000.0,25.9061,25.92,25.8852,25.8922,4000.0
2011-06-03 14:40:00,37.19,37.25,37.17,37.24,8200.0,25.8922,25.934,25.8783,25.927,8200.0
2011-06-03 14:45:00,37.24,37.24,37.19,37.2,4300.0,25.927,25.927,25.8922,25.8991,4300.0
2011-06-03 14:50:00,37.2,37.23,37.17,37.18,12700.0,25.8991,25.92,25.8783,25.8852,12700.0
2011-06-03 14:55:00,37.19,37.19,37.12,37.12,9100.0,25.8922,25.8922,25.8434,25.8434,9100.0
2011-06-03 15:00:00,37.12,37.2,37.1,37.14,17000.0,25.8434,25.8991,25.8295,25.8574,17000.0
2011-06-03 15:05:00,37.14,37.14,37.09,37.09,9800.0,25.8574,25.8574,25.8226,25.8226,9800.0
2011-06-03 15:10:00,37.1,37.12,37.05,37.07,8800.0,25.8295,25.8434,25.7947,25.8086,8800.0
2011-06-03 15:15:00,37.07,37.1,37.06,37.07,13000.0,25.8086,25.8295,25.8017,25.8086,13000.0
2011-06-03 15:20:00,37.06,37.12,37.05,37.11,16200.0,25.8017,25.8434,25.7947,25.8365,16200.0
2011-06-03 15:25:00,37.1,37.12,37.07,37.1,13900.0,25.8295,25.8434,25.8086,25.8295,13900.0
2011-06-03 15:30:00,37.1,37.2,37.1,37.16,20500.0,25.8295,25.8991,25.8295,25.8713,20500.0
2011-06-03 15:35:00,37.16,37.23,37.14,37.23,24500.0,25.8713,25.92,25.8574,25.92,24500.0
2011-06-03 15:40:00,37.23,37.27,37.18,37.2,26300.0,25.92,25.9479,25.8852,25.8991,26300.0
2011-06-03 15:45:00,37.19,37.2,37.16,37.17,15600.0,25.8922,25.8991,25.8713,25.8783,15600.0
2011-06-03 15:50:00,37.17,37.18,37.08,37.08,19500.0,25.8783,25.8852,25.8156,25.8156,19500.0
2011-06-03 15:55:00,37.08,37.12,37.07,37.07,47700.0,25.8156,25.8434,25.8086,25.8086,47700.0
2011-06-06 09:30:00,37.0,37.15,37.0,37.1,29000.0,25.7599,25.8643,25.7599,25.8295,29000.0
2011-06-06 09:35:00,37.09,37.31,37.07,37.31,12800.0,25.8226,25.9757,25.8086,25.9757,12800.0
2011-06-06 09:40:00,37.31,37.39,37.1,37.23,9300.0,25.9757,26.0314,25.8295,25.92,9300.0
2011-06-06 09:45:00,37.16,37.2,37.02,37.04,7200.0,25.8713,25.8991,25.7738,25.7877,7200.0
2011-06-06 09:50:00,37.04,37.25,37.01,37.1,29200.0,25.7877,25.934,25.7669,25.8295,29200.0
2011-06-06 09:55:00,37.12,37.12,37.0,37.03,9000.0,25.8434,25.8434,25.7599,25.7808,9000.0
2011-06-06 10:00:00,37.03,37.04,36.99,37.0,23000.0,25.7808,25.7877,25.7529,25.7599,23000.0
2011-06-06 10:05:00,37.0,37.02,36.98,37.0,14900.0,25.7599,25.7738,25.746,25.7599,14900.0
2011-06-06 10:10:00,37.01,37.01,36.99,37.0,18100.0,25.7669,25.7669,25.7529,25.7599,18100.0
2011-06-06 10:15:00,37.0,37.01,36.99,37.0,27500.0,25.7599,25.7669,25.7529,25.7599,27500.0
2011-06-06 10:20:00,37.0,37.06,36.98,37.06,28500.0,25.7599,25.8017,25.746,25.8017,28500.0
2011-06-06 10:25:00,37.04,37.12,37.02,37.03,6500.0,25.7877,25.8434,25.7738,25.7808,6500.0
2011-06-06 10:30:00,37.01,37.05,37.01,37.01,5200.0,25.7669,25.7947,25.7669,25.7669,5200.0
2011-06-06 10:35:00,37.02,37.02,37.0,37.0,10900.0,25.7738,25.7738,25.7599,25.7599,10900.0
2011-06-06 10:40:00,37.0,37.01,36.88,36.89,25500.0,25.7599,25.7669,25.6764,25.6833,25500.0
2011-06-06 10:45:00,36.87,36.94,36.85,36.93,7400.0,25.6694,25.7181,25.6555,25.7112,7400.0
2011-06-06 10:50:00,36.92,36.96,36.91,36.93,4300.0,25.7042,25.732,25.6972,25.7112,4300.0
2011-06-06 10:55:00,36.93,36.98,36.91,36.98,3900.0,25.7112,25.746,25.6972,25.746,3900.0
2011-06-06 11:00:00,36.95,37.02,36.95,37.01,8900.0,25.7251,25.7738,25.7251,25.7669,8900.0
2011-06-06 11:05:00,37.02,37.11,36.94,36.95,16600.0,25.7738,25.8365,25.7181,25.7251,16600.0
2011-06-06 11:10:00,36.95,37.02,36.95,36.97,7800.0,25.7251,25.7738,25.7251,25.739,7800.0
2011-06-06 11:15:00,36.98,37.02,36.97,36.99,4100.0,25.746,25.7738,25.739,25.7529,4100.0
2011-06-06 11:20:00,37.02,37.1,37.02,37.1,6600.0,25.7738,25.8295,25.7738,25.8295,6600.0
2011-06-06 11:25:00,37.1,37.1,37.05,37.05,5700.0,25.8295,25.8295,25.7947,25.7947,5700.0
2011-06-06 11:30:00,37.06,37.06,37.02,37.03,4100.0,25.8017,25.8017,25.7738,25.7808,4100.0
2011-06-06 11:35:00,37.04,37.06,37.02,37.02,4800.0,25.7877,25.8017,25.7738,25.7738,4800.0
2011-06-06 11:40:00,37.03,37.03,36.98,36.98,4200.0,25.7808,25.7808,25.746,25.746,4200.0
2011-06-06 11:45:00,36.99,37.01,36.95,36.98,6600.0,25.7529,25.7669,25.7251,25.746,6600.0
2011-06-06 11:50:00,36.99,37.04,36.98,37.02,6500.0,25.7529,25.7877,25.746,25.7738,6500.0
2011-06-06 11:55:00,37.02,37.02,36.93,36.93,4700.0,25.7738,25.7738,25.7112,25.7112,4700.0
2011-06-06 12:00:00,36.92,36.96,36.91,36.95,8800.0,25.7042,25.732,25.6972,25.7251,8800.0
2011-06-06 12:05:00,36.94,36.99,36.91,36.99,5500.0,25.7181,25.7529,25.6972,25.7529,5500.0
2011-06-06 12:10:00,37.0,37.0,36.91,36.94,5900.0,25.7599,25.7599,25.6972,25.7181,5900.0
2011-06-06 12:15:00,36.95,36.97,36.95,36.96,2700.0,25.7251,25.739,25.7251,25.732,2700.0
2011-06-06 12:20:00,36.95,36.97,36.94,36.94,4900.0,25.7251,25.739,25.7181,25.7181,4900.0
2011-06-06 12:25:00,36.94,36.94,36.9,36.92,6600.0,25.7181,25.7181,25.6903,25.7042,6600.0
2011-06-06 12:30:00,36.91,36.91,36.86,36.86,12500.0,25.6972,25.6972,25.6624,25.6624,12500.0
2011-06-06 12:35:00,36.84,36.94,36.84,36.87,24900.0,25.6485,25.7181,25.6485,25.6694,24900.0
2011-06-06 12:40:00,36.87,36.88,36.8,36.82,18500.0,25.6694,25.6764,25.6207,25.6346,18500.0
2011-06-06 12:45:00,36.82,36.84,36.82,36.82,2600.0,25.6346,25.6485,25.6346,25.6346,2600.0
2011-06-06 12:50:00,36.83,36.88,36.82,36.88,14600.0,25.6415,25.6764,25.6346,25.6764,14600.0
2011-06-06 12:55:00,36.86,36.91,36.86,36.89,6900.0,25.6624,25.6972,25.6624,25.6833,6900.0
2011-06-06 13:00:00,36.9,36.91,36.84,36.89,24400.0,25.6903,25.6972,25.6485,25.6833,24400.0
2011-06-06 13:05:00,36.89,36.95,36.88,36.92,45100.0,25.6833,25.7251,25.6764,25.7042,45100.0
2011-06-06 13:10:00,36.91,37.01,36.91,36.97,8000.0,25.6972,25.7669,25.6972,25.739,8000.0
2011-06-06 13:15:00,36.96,37.02,36.93,36.96,8500.0,25.732,25.7738,25.7112,25.732,8500.0
2011-06-06 13:20:00,36.97,36.97,36.91,36.94,8500.0,25.739,25.739,25.6972,25.7181,8500.0
2011-06-06 13:25:00,36.93,36.96,36.91,36.95,10700.0,25.7112,25.732,25.6972,25.7251,10700.0
2011-06-06 13:30:00,36.97,36.99,36.89,36.93,13900.0,25.739,25.7529,25.6833,25.7112,13900.0
2011-06-06 13:35:00,36.92,36.98,36.92,36.95,6500.0,25.7042,25.746,25.7042,25.7251,6500.0
2011-06-06 13:40:00,36.95,36.95,36.86,36.9,60400.0,25.7251,25.7251,25.6624,25.6903,60400.0
2011-06-06 13:45:00,36.9,36.91,36.86,36.91,32000.0,25.6903,25.6972,25.6624,25.6972,32000.0
2011-06-06 13:50:00,36.92,36.92,36.86,36.9,6900.0,25.7042,25.7042,25.6624,25.6903,6900.0
2011-06-06 13:55:00,36.89,36.91,36.87,36.9,5300.0,25.6833,25.6972,25.6694,25.6903,5300.0
2011-06-06 14:00:00,36.9,36.91,36.87,36.87,18100.0,25.6903,25.6972,25.6694,25.6694,18100.0
2011-06-06 14:05:00,36.88,36.93,36.84,36.89,13200.0,25.6764,25.7112,25.6485,25.6833,13200.0
2011-06-06 14:10:00,36.9,36.9,36.84,36.84,6500.0,25.6903,25.6903,25.6485,25.6485,6500.0
2011-06-06 14:15:00,36.86,36.87,36.84,36.84,7500.0,25.6624,25.6694,25.6485,25.6485,7500.0
2011-06-06 14:20:00,36.85,36.86,36.84,36.85,7000.0,25.6555,25.6624,25.6485,25.6555,7000.0
2011-06-06 14:25:00,36.85,36.86,36.77,36.79,13200.0,25.6555,25.6624,25.5998,25.6137,13200.0
2011-06-06 14:30:00,36.78,36.83,36.77,36.83,7500.0,25.6067,25.6415,25.5998,25.6415,7500.0
2011-06-06 14:35:00,36.83,36.84,36.8,36.8,7000.0,25.6415,25.6485,25.6207,25.6207,7000.0
2011-06-06 14:40:00,36.81,36.83,36.79,36.79,22400.0,25.6276,25.6415,25.6137,25.6137,22400.0
2011-06-06 14:45:00,36.79,36.81,36.74,36.78,17200.0,25.6137,25.6276,25.5789,25.6067,17200.0
2011-06-06 14:50:00,36.79,36.8,36.74,36.75,10100.0,25.6137,25.6207,25.5789,25.5858,10100.0
2011-06-06 14:55:00,36.76,36.77,36.7,36.76,10800.0,25.5928,25.5998,25.551,25.5928,10800.0
2011-06-06 15:00:00,36.75,36.76,36.73,36.73,9700.0,25.5858,25.5928,25.5719,25.5719,9700.0
2011-06-06 15:05:00,36.74,36.74,36.68,36.69,13400.0,25.5789,25.5789,25.5371,25.5441,13400.0
2011-06-06 15:10:00,36.7,36.7,36.57,36.58,41300.0,25.551,25.551,25.4605,25.4675,41300.0
2011-06-06 15:15:00,36.59,36.65,36.52,36.63,33500.0,25.4745,25.5162,25.4257,25.5023,33500.0
2011-06-06 15:20:00,36.63,36.64,36.59,36.62,13600.0,25.5023,25.5093,25.4745,25.4953,13600.0
2011-06-06 15:25:00,36.6,36.63,36.59,36.6,16800.0,25.4814,25.5023,25.4745,25.4814,16800.0
2011-06-06 15:30:00,36.6,36.67,36.6,36.65,15200.0,25.4814,25.5301,25.4814,25.5162,15200.0
2011-06-06 15:35:00,36.65,36.65,36.62,36.64,38200.0,25.5162,25.5162,25.4953,25.5093,38200.0
2011-06-06 15:40:00,36.64,36.67,36.62,36.66,21300.0,25.5093,25.5301,25.4953,25.5232,21300.0
2011-06-06 15:45:00,36.66,36.66,36.59,36.59,39000.0,25.5232,25.5232,25.4745,25.4745,39000.0
2011-06-06 15:50:00,36.59,36.6,36.52,36.52,40500.0,25.4745,25.4814,25.4257,25.4257,40500.0
2011-06-06 15:55:00,36.53,36.54,36.47,36.51,71300.0,25.4327,25.4396,25.3909,25.4188,71300.0
2011-06-07 09:30:00,36.6,37.05,36.6,37.01,37100.0,25.4814,25.7947,25.4814,25.7669,37100.0
2011-06-07 09:35:00,37.03,37.06,36.89,37.0,48200.0,25.7808,25.8017,25.6833,25.7599,48200.0
2011-06-07 09:40:00,37.0,37.0,36.73,36.73,10600.0,25.7599,25.7599,25.5719,25.5719,10600.0
2011-06-07 09:45:00,36.76,36.86,36.71,36.83,21100.0,25.5928,25.6624,25.558,25.6415,21100.0
2011-06-07 09:50:00,36.83,36.89,36.8,36.89,26900.0,25.6415,25.6833,25.6207,25.6833,26900.0
2011-06-07 09:55:00,36.87,37.04,36.85,36.97,52300.0,25.6694,25.7877,25.6555,25.739,52300.0
2011-06-07 10:00:00,36.98,37.07,36.97,37.01,63600.0,25.746,25.8086,25.739,25.7669,63600.0
2011-06-07 10:05:00,37.01,37.08,36.98,37.06,29200.0,25.7669,25.8156,25.746,25.8017,29200.0
2011-06-07 10:10:00,37.04,37.05,36.97,37.02,6900.0,25.7877,25.7947,25.739,25.7738,6900.0
2011-06-07 10:15:00,37.0,37.08,36.98,37.03,22100.0,25.7599,25.8156,25.746,25.7808,22100.0
2011-06-07 10:20:00,37.04,37.05,36.98,37.02,5500.0,25.7877,25.7947,25.746,25.7738,5500.0
2011-06-07 10:25:00,37.03,37.04,36.92,36.96,5300.0,25.7808,25.7877,25.7042,25.732,5300.0
2011-06-07 10:30:00,36.97,37.0,36.91,36.96,4400.0,25.739,25.7599,25.6972,25.732,4400.0
2011-06-07 10:35:00,36.97,37.01,36.97,36.99,33400.0,25.739,25.7669,25.739,25.7529,33400.0
2011-06-07 10:40:00,36.99,36.99,36.91,36.93,1900.0,25.7529,25.7529,25.6972,25.7112,1900.0
2011-06-07 10:45:00,36.91,36.93,36.9,36.93,3300.0,25.6972,25.7112,25.6903,25.7112,3300.0
2011-06-07 10:50:00,36.93,36.93,36.89,36.9,2900.0,25.7112,25.7112,25.6833,25.6903,2900.0
2011-06-07 10:55:00,36.9,36.92,36.88,36.9,3600.0,25.6903,25.7042,25.6764,25.6903,3600.0
2011-06-07 11:00:00,36.87,36.89,36.86,36.86,13300.0,25.6694,25.6833,25.6624,25.6624,13300.0
2011-06-07 11:05:00,36.88,36.91,36.86,36.9,31200.0,25.6764,25.6972,25.6624,25.6903,31200.0
2011-06-07 11:10:00,36.9,36.91,36.87,36.88,3900.0,25.6903,25.6972,25.6694,25.6764,3900.0
2011-06-07 11:15:00,36.87,36.92,36.87,36.9,9200.0,25.6694,25.7042,25.6694,25.6903,9200.0
2011-06-07 11:20:00,36.9,36.9,36.85,36.89,5600.0,25.6903,25.6903,25.6555,25.6833,5600.0
2011-06-07 11:25:00,36.88,36.88,36.8,36.81,6900.0,25.6764,25.6764,25.6207,25.6276,6900.0
2011-06-07 11:30:00,36.8,36.92,36.73,36.74,33400.0,25.6207,25.7042,25.5719,25.5789,33400.0
2011-06-07 11:35:00,36.74,36.78,36.72,36.78,5000.0,25.5789,25.6067,25.565,25.6067,5000.0
2011-06-07 11:40:00,36.79,36.89,36.75,36.89,127200.0,25.6137,25.6833,25.5858,25.6833,127200.0
2011-06-07 11:45:00,36.88,36.91,36.83,36.83,7000.0,25.6764,25.6972,25.6415,25.6415,7000.0
2011-06-07 11:50:00,36.85,36.85,36.81,36.83,4700.0,25.6555,25.6555,25.6276,25.6415,4700.0
2011-06-07 11:55:00,36.83,36.84,36.79,36.82,5600.0,25.6415,25.6485,25.6137,25.6346,5600.0
2011-06-07 12:00:00,36.82,36.85,36.81,36.84,31400.0,25.6346,25.6555,25.6276,25.6485,31400.0
2011-06-07 12:05:00,36.84,36.87,36.82,36.85,13000.0,25.6485,25.6694,25.6346,25.6555,13000.0
2011-06-07 12:10:00,36.83,36.85,36.78,36.8,2800.0,25.6415,25.6555,25.6067,25.6207,2800.0
2011-06-07 12:15:00,36.8,36.81,36.75,36.79,6800.0,25.6207,25.6276,25.5858,25.6137,6800.0
2011-06-07 12:20:00,36.82,36.84,36.78,36.84,3900.0,25.6346,25.6485,25.6067,25.6485,3900.0
2011-06-07 12:25:00,36.84,36.85,36.77,36.78,4500.0,25.6485,25.6555,25.5998,25.6067,4500.0
2011-06-07 12:30:00,36.78,36.83,36.77,36.82,7100.0,25.6067,25.6415,25.5998,25.6346,7100.0
2011-06-07 12:35:00,36.82,36.82,36.75,36.77,8700.0,25.6346,25.6346,25.5858,25.5998,8700.0
2011-06-07 12:40:00,36.76,36.79,36.7,36.79,10400.0,25.5928,25.6137,25.551,25.6137,10400.0
2011-06-07 12:45:00,36.79,36.8,36.75,36.79,8000.0,25.6137,25.6207,25.5858,25.6137,8000.0
2011-06-07 12:50:00,36.8,36.85,36.8,36.85,8200.0,25.6207,25.6555,25.6207,25.6555,8200.0
2011-06-07 12:55:00,36.85,36.85,36.77,36.79,9300.0,25.6555,25.6555,25.5998,25.6137,9300.0
2011-06-07 13:00:00,36.79,36.84,36.79,36.8,5500.0,25.6137,25.6485,25.6137,25.6207,5500.0
2011-06-07 13:05:00,36.82,36.85,36.81,36.85,86600.0,25.6346,25.6555,25.6276,25.6555,86600.0
2011-06-07 13:10:00,36.85,36.85,36.8,36.84,17000.0,25.6555,25.6555,25.6207,25.6485,17000.0
2011-06-07 13:15:00,36.82,36.84,36.79,36.82,109600.0,25.6346,25.6485,25.6137,25.6346,109600.0
2011-06-07 13:20:00,36.84,36.85,36.81,36.85,6600.0,25.6485,25.6555,25.6276,25.6555,6600.0
2011-06-07 13:25:00,36.85,36.85,36.77,36.79,7400.0,25.6555,25.6555,25.5998,25.6137,7400.0
2011-06-07 13:30:00,36.78,36.82,36.77,36.8,24600.0,25.6067,25.6346,25.5998,25.6207,24600.0
2011-06-07 13:35:00,36.81,36.84,36.77,36.8,28400.0,25.6276,25.6485,25.5998,25.6207,28400.0
2011-06-07 13:40:00,36.8,36.8,36.76,36.79,6800.0,25.6207,25.6207,25.5928,25.6137,6800.0
2011-06-07 13:45:00,36.78,36.8,36.75,36.76,8200.0,25.6067,25.6207,25.5858,25.5928,8200.0
2011-06-07 13:50:00,36.76,36.8,36.74,36.77,10500.0,25.5928,25.6207,25.5789,25.5998,10500.0
2011-06-07 13:55:00,36.76,36.79,36.75,36.79,4700.0,25.5928,25.6137,25.5858,25.6137,4700.0
2011-06-07 14:00:00,36.78,36.81,36.73,36.76,32900.0,25.6067,25.6276,25.5719,25.5928,32900.0
2011-06-07 14:05:00,36.76,36.8,36.74,36.76,38800.0,25.5928,25.6207,25.5789,25.5928,38800.0
2011-06-07 14:10:00,36.76,36.77,36.69,36.73,42700.0,25.5928,25.5998,25.5441,25.5719,42700.0
2011-06-07 14:15:00,36.72,36.76,36.71,36.71,7100.0,25.565,25.5928,25.558,25.558,7100.0
2011-06-07 14:20:00,36.71,36.77,36.71,36.73,7800.0,25.558,25.5998,25.558,25.5719,7800.0
2011-06-07 14:25:00,36.73,36.74,36.72,36.74,5600.0,25.5719,25.5789,25.565,25.5789,5600.0
2011-06-07 14:30:00,36.73,36.73,36.67,36.69,13400.0,25.5719,25.5719,25.5301,25.5441,13400.0
2011-06-07 14:35:00,36.69,36.76,36.68,36.76,4400.0,25.5441,25.5928,25.5371,25.5928,4400.0
2011-06-07 14:40:00,36.75,36.76,36.72,36.76,15400.0,25.5858,25.5928,25.565,25.5928,15400.0
2011-06-07 14:45:00,36.76,36.77,36.74,36.75,13700.0,25.5928,25.5998,25.5789,25.5858,13700.0
2011-06-07 14:50:00,36.75,36.77,36.62,36.67,41900.0,25.5858,25.5998,25.4953,25.5301,41900.0
2011-06-07 14:55:00,36.67,36.75,36.61,36.73,20400.0,25.5301,25.5858,25.4884,25.5719,20400.0
2011-06-07 15:00:00,36.74,36.76,36.66,36.71,17300.0,25.5789,25.5928,25.5232,25.558,17300.0
2011-06-07 15:05:00,36.7,36.73,36.7,36.71,17200.0,25.551,25.5719,25.551,25.558,17200.0
2011-06-07 15:10:00,36.7,36.76,36.69,36.75,14600.0,25.551,25.5928,25.5441,25.5858,14600.0
2011-06-07 15:15:00,36.75,36.75,36.67,36.7,17300.0,25.5858,25.5858,25.5301,25.551,17300.0
2011-06-07 15:20:00,36.7,36.7,36.55,36.57,48200.0,25.551,25.551,25.4466,25.4605,48200.0
2011-06-07 15:25:00,36.58,36.65,36.57,36.61,18900.0,25.4675,25.5162,25.4605,25.4884,18900.0
2011-06-07 15:30:00,36.6,36.65,36.58,36.64,25600.0,25.4814,25.5162,25.4675,25.5093,25600.0
2011-06-07 15:35:00,36.63,36.66,36.58,36.6,18000.0,25.5023,25.5232,25.4675,25.4814,18000.0
2011-06-07 15:40:00,36.6,36.62,36.51,36.54,28000.0,25.4814,25.4953,25.4188,25.4396,28000.0
2011-06-07 15:45:00,36.54,36.59,36.49,36.52,67600.0,25.4396,25.4745,25.4048,25.4257,67600.0
2011-06-07 15:50:00,36.52,36.53,36.48,36.5,50000.0,25.4257,25.4327,25.3979,25.4118,50000.0
2011-06-07 15:55:00,36.5,36.5,36.41,36.45,170000.0,25.4118,25.4118,25.3491,25.377,170000.0
2011-06-08 09:30:00,36.44,36.47,36.12,36.23,14100.0,25.37,25.3909,25.1472,25.2238,14100.0
2011-06-08 09:35:00,36.21,36.3,36.14,36.29,4700.0,25.2099,25.2725,25.1612,25.2656,4700.0
2011-06-08 09:40:00,36.32,36.41,36.29,36.29,10200.0,25.2865,25.3491,25.2656,25.2656,10200.0
2011-06-08 09:45:00,36.29,36.29,36.15,36.16,10600.0,25.2656,25.2656,25.1681,25.1751,10600.0
2011-06-08 09:50:00,36.18,36.18,35.91,35.91,104500.0,25.189,25.189,25.001,25.001,104500.0
2011-06-08 09:55:00,35.89,35.89,35.8,35.8,13600.0,24.9871,24.9871,24.9244,24.9244,13600.0
2011-06-08 10:00:00,35.83,35.91,35.82,35.88,52200.0,24.9453,25.001,24.9384,24.9801,52200.0
2011-06-08 10:05:00,35.88,35.91,35.87,35.9,56600.0,24.9801,25.001,24.9732,24.9941,56600.0
2011-06-08 10:10:00,35.89,36.05,35.88,36.04,37800.0,24.9871,25.0985,24.9801,25.0915,37800.0
2011-06-08 10:15:00,36.04,36.04,35.93,35.95,20400.0,25.0915,25.0915,25.0149,25.0289,20400.0
2011-06-08 10:20:00,35.93,36.11,35.93,36.1,91400.0,25.0149,25.1403,25.0149,25.1333,91400.0
2011-06-08 10:25:00,36.12,36.22,36.05,36.19,13800.0,25.1472,25.2169,25.0985,25.196,13800.0
2011-06-08 10:30:00,36.15,36.18,36.02,36.02,10400.0,25.1681,25.189,25.0776,25.0776,10400.0
2011-06-08 10:35:00,36.02,36.27,36.02,36.25,20200.0,25.0776,25.2517,25.0776,25.2377,20200.0
2011-06-08 10:40:00,36.24,36.3,36.21,36.27,13800.0,25.2308,25.2725,25.2099,25.2517,13800.0
2011-06-08 10:45:00,36.28,36.41,36.27,36.4,11000.0,25.2586,25.3491,25.2517,25.3422,11000.0
2011-06-08 10:50:00,36.4,36.41,36.31,36.32,8700.0,25.3422,25.3491,25.2795,25.2865,8700.0
2011-06-08 10:55:00,36.32,36.35,36.27,36.34,7100.0,25.2865,25.3074,25.2517,25.3004,7100.0
2011-06-08 11:00:00,36.35,36.44,36.35,36.44,5700.0,25.3074,25.37,25.3074,25.37,5700.0
2011-06-08 11:05:00,36.45,36.54,36.44,36.5,26000.0,25.377,25.4396,25.37,25.4118,26000.0
2011-06-08 11:10:00,36.5,36.51,36.25,36.32,23700.0,25.4118,25.4188,25.2377,25.2865,23700.0
2011-06-08 11:15:00,36.32,36.37,36.29,36.33,25400.0,25.2865,25.3213,25.2656,25.2934,25400.0
2011-06-08 11:20:00,36.33,36.47,36.32,36.46,44400.0,25.2934,25.3909,25.2865,25.3839,44400.0
2011-06-08 11:25:00,36.46,36.47,36.38,36.38,14000.0,25.3839,25.3909,25.3282,25.3282,14000.0
2011-06-08 11:30:00,36.39,36.4,36.37,36.39,61300.0,25.3352,25.3422,25.3213,25.3352,61300.0
2011-06-08 11:35:00,36.39,36.42,36.36,36.36,5700.0,25.3352,25.3561,25.3143,25.3143,5700.0
2011-06-08 11:40:00,36.37,36.47,36.34,36.43,28800.0,25.3213,25.3909,25.3004,25.3631,28800.0
2011-06-08 11:45:00,36.42,36.55,36.41,36.52,26600.0,25.3561,25.4466,25.3491,25.4257,26600.0
2011-06-08 11:50:00,36.53,36.55,36.49,36.53,15100.0,25.4327,25.4466,25.4048,25.4327,15100.0
2011-06-08 11:55:00,36.55,36.63,36.54,36.56,13500.0,25.4466,25.5023,25.4396,25.4536,13500.0
2011-06-08 12:00:00,36.59,36.6,36.54,36.56,8800.0,25.4745,25.4814,25.4396,25.4536,8800.0
2011-06-08 12:05:00,36.56,36.58,36.54,36.58,4300.0,25.4536,25.4675,25.4396,25.4675,4300.0
2011-06-08 12:10:00,36.57,36.63,36.57,36.59,13400.0,25.4605,25.5023,25.4605,25.4745,13400.0
2011-06-08 12:15:00,36.59,36.62,36.54,36.6,13200.0,25.4745,25.4953,25.4396,25.4814,13200.0
2011-06-08 12:20:00,36.59,36.59,36.53,36.57,9600.0,25.4745,25.4745,25.4327,25.4605,9600.0
2011-06-08 12:25:00,36.58,36.59,36.55,36.57,8400.0,25.4675,25.4745,25.4466,25.4605,8400.0
2011-06-08 12:30:00,36.56,36.58,36.52,36.54,14300.0,25.4536,25.4675,25.4257,25.4396,14300.0
2011-06-08 12:35:00,36.55,36.58,36.49,36.58,18900.0,25.4466,25.4675,25.4048,25.4675,18900.0
2011-06-08 12:40:00,36.56,36.57,36.54,36.55,5300.0,25.4536,25.4605,25.4396,25.4466,5300.0
2011-06-08 12:45:00,36.54,36.54,36.47,36.47,7800.0,25.4396,25.4396,25.3909,25.3909,7800.0
2011-06-08 12:50:00,36.47,36.53,36.44,36.5,4700.0,25.3909,25.4327,25.37,25.4118,4700.0
2011-06-08 12:55:00,36.51,36.56,36.5,36.56,3000.0,25.4188,25.4536,25.4118,25.4536,3000.0
2011-06-08 13:00:00,36.57,36.58,36.53,36.55,6000.0,25.4605,25.4675,25.4327,25.4466,6000.0
2011-06-08 13:05:00,36.55,36.58,36.52,36.52,4400.0,25.4466,25.4675,25.4257,25.4257,4400.0
2011-06-08 13:10:00,36.52,36.55,36.52,36.55,5000.0,25.4257,25.4466,25.4257,25.4466,5000.0
2011-06-08 13:15:00,36.56,36.56,36.53,36.55,3200.0,25.4536,25.4536,25.4327,25.4466,3200.0
2011-06-08 13:20:00,36.54,36.56,36.5,36.5,5700.0,25.4396,25.4536,25.4118,25.4118,5700.0
2011-06-08 13:25:00,36.51,36.55,36.5,36.5,13000.0,25.4188,25.4466,25.4118,25.4118,13000.0
2011-06-08 13:30:00,36.51,36.55,36.49,36.54,60300.0,25.4188,25.4466,25.4048,25.4396,60300.0
2011-06-08 13:35:00,36.53,36.54,36.47,36.47,18800.0,25.4327,25.4396,25.3909,25.3909,18800.0
2011-06-08 13:40:00,36.46,36.46,36.4,36.4,7500.0,25.3839,25.3839,25.3422,25.3422,7500.0
2011-06-08 13:45:00,36.42,36.43,36.4,36.4,10000.0,25.3561,25.3631,25.3422,25.3422,10000.0
2011-06-08 13:50:00,36.4,36.4,36.28,36.33,15300.0,25.3422,25.3422,25.2586,25.2934,15300.0
2011-06-08 13:55:00,36.34,36.34,36.2,36.2,24700.0,25.3004,25.3004,25.2029,25.2029,24700.0
2011-06-08 14:00:00,36.2,36.31,36.2,36.27,18800.0,25.2029,25.2795,25.2029,25.2517,18800.0
2011-06-08 14:05:00,36.28,36.32,36.25,36.27,7300.0,25.2586,25.2865,25.2377,25.2517,7300.0
2011-06-08 14:10:00,36.27,36.29,36.25,36.27,11300.0,25.2517,25.2656,25.2377,25.2517,11300.0
2011-06-08 14:15:00,36.27,36.29,36.25,36.28,6100.0,25.2517,25.2656,25.2377,25.2586,6100.0
2011-06-08 14:20:00,36.28,36.3,36.24,36.28,18000.0,25.2586,25.2725,25.2308,25.2586,18000.0
2011-06-08 14:25:00,36.28,36.33,36.27,36.27,14000.0,25.2586,25.2934,25.2517,25.2517,14000.0
2011-06-08 14:30:00,36.28,36.37,36.28,36.37,14100.0,25.2586,25.3213,25.2586,25.3213,14100.0
2011-06-08 14:35:00,36.36,36.44,36.36,36.42,18300.0,25.3143,25.37,25.3143,25.3561,18300.0
2011-06-08 14:40:00,36.41,36.43,36.39,36.4,10600.0,25.3491,25.3631,25.3352,25.3422,10600.0
2011-06-08 14:45:00,36.4,36.45,36.39,36.43,18300.0,25.3422,25.377,25.3352,25.3631,18300.0
2011-06-08 14:50:00,36.43,36.46,36.42,36.44,7400.0,25.3631,25.3839,25.3561,25.37,7400.0
2011-06-08 14:55:00,36.44,36.47,36.42,36.44,10300.0,25.37,25.3909,25.3561,25.37,10300.0
2011-06-08 15:00:00,36.42,36.45,36.39,36.45,13000.0,25.3561,25.377,25.3352,25.377,13000.0
2011-06-08 15:05:00,36.45,36.45,36.4,36.4,7700.0,25.377,25.377,25.3422,25.3422,7700.0
2011-06-08 15:10:00,36.41,36.43,36.38,36.4,30500.0,25.3491,25.3631,25.3282,25.3422,30500.0
2011-06-08 15:15:00,36.4,36.41,36.37,36.4,44600.0,25.3422,25.3491,25.3213,25.3422,44600.0
2011-06-08 15:20:00,36.4,36.42,36.39,36.4,38200.0,25.3422,25.3561,25.3352,25.3422,38200.0
2011-06-08 15:25:00,36.41,36.44,36.38,36.42,46000.0,25.3491,25.37,25.3282,25.3561,46000.0
2011-06-08 15:30:00,36.41,36.46,36.41,36.44,20900.0,25.3491,25.3839,25.3491,25.37,20900.0
2011-06-08 15:35:00,36.45,36.45,36.41,36.43,28400.0,25.377,25.377,25.3491,25.3631,28400.0
2011-06-08 15:40:00,36.41,36.44,36.37,36.38,23100.0,25.3491,25.37,25.3213,25.3282,23100.0
2011-06-08 15:45:00,36.38,36.44,36.36,36.41,39700.0,25.3282,25.37,25.3143,25.3491,39700.0
2011-06-08 15:50:00,36.4,36.44,36.39,36.4,23500.0,25.3422,25.37,25.3352,25.3422,23500.0
2011-06-08 15:55:00,36.4,36.43,36.37,36.37,61000.0,25.3422,25.3631,25.3213,25.3213,61000.0
2011-06-09 09:30:00,36.37,36.46,36.26,36.26,17000.0,25.3213,25.3839,25.2447,25.2447,17000.0
2011-06-09 09:35:00,36.27,36.39,36.24,36.36,7000.0,25.2517,25.3352,25.2308,25.3143,7000.0
2011-06-09 09:40:00,36.4,36.4,36.27,36.28,5800.0,25.3422,25.3422,25.2517,25.2586,5800.0
2011-06-09 09:45:00,36.26,36.39,36.26,36.39,12100.0,25.2447,25.3352,25.2447,25.3352,12100.0
2011-06-09 09:50:00,36.37,36.4,36.25,36.4,10300.0,25.3213,25.3422,25.2377,25.3422,10300.0
2011-06-09 09:55:00,36.41,36.49,36.35,36.42,13200.0,25.3491,25.4048,25.3074,25.3561,13200.0
2011-06-09 10:00:00,36.45,36.61,36.43,36.61,14100.0,25.377,25.4884,25.3631,25.4884,14100.0
2011-06-09 10:05:00,36.61,36.62,36.53,36.55,10900.0,25.4884,25.4953,25.4327,25.4466,10900.0
2011-06-09 10:10:00,36.55,36.64,36.55,36.61,5500.0,25.4466,25.5093,25.4466,25.4884,5500.0
2011-06-09 10:15:00,36.62,36.67,36.62,36.67,5900.0,25.4953,25.5301,25.4953,25.5301,5900.0
2011-06-09 10:20:00,36.65,36.67,36.53,36.54,4900.0,25.5162,25.5301,25.4327,25.4396,4900.0
2011-06-09 10:25:00,36.53,36.56,36.45,36.5,7200.0,25.4327,25.4536,25.377,25.4118,7200.0
2011-06-09 10:30:00,36.51,36.63,36.51,36.59,6600.0,25.4188,25.5023,25.4188,25.4745,6600.0
2011-06-09 10:35:00,36.6,36.61,36.5,36.57,8000.0,25.4814,25.4884,25.4118,25.4605,8000.0
2011-06-09 10:40:00,36.58,36.7,36.57,36.7,15000.0,25.4675,25.551,25.4605,25.551,15000.0
2011-06-09 10:45:00,36.7,36.81,36.67,36.81,8400.0,25.551,25.6276,25.5301,25.6276,8400.0
2011-06-09 10:50:00,36.81,36.84,36.73,36.74,11300.0,25.6276,25.6485,25.5719,25.5789,11300.0
2011-06-09 10:55:00,36.75,36.75,36.69,36.7,4700.0,25.5858,25.5858,25.5441,25.551,4700.0
2011-06-09 11:00:00,36.72,36.79,36.7,36.79,12400.0,25.565,25.6137,25.551,25.6137,12400.0
2011-06-09 11:05:00,36.77,36.83,36.65,36.65,12700.0,25.5998,25.6415,25.5162,25.5162,12700.0
2011-06-09 11:10:00,36.66,36.66,36.57,36.57,8700.0,25.5232,25.5232,25.4605,25.4605,8700.0
2011-06-09 11:15:00,36.57,36.65,36.57,36.65,6500.0,25.4605,25.5162,25.4605,25.5162,6500.0
2011-06-09 11:20:00,36.64,36.65,36.52,36.52,6800.0,25.5093,25.5162,25.4257,25.4257,6800.0
2011-06-09 11:25:00,36.51,36.52,36.47,36.48,7600.0,25.4188,25.4257,25.3909,25.3979,7600.0
2011-06-09 11:30:00,36.48,36.53,36.47,36.52,4100.0,25.3979,25.4327,25.3909,25.4257,4100.0
2011-06-09 11:35:00,36.53,36.62,36.52,36.55,23900.0,25.4327,25.4953,25.4257,25.4466,23900.0
2011-06-09 11:40:00,36.55,36.55,36.45,36.45,18400.0,25.4466,25.4466,25.377,25.377,18400.0
2011-06-09 11:45:00,36.45,36.51,36.45,36.51,7400.0,25.377,25.4188,25.377,25.4188,7400.0
2011-06-09 11:50:00,36.53,36.57,36.52,36.55,4400.0,25.4327,25.4605,25.4257,25.4466,4400.0
2011-06-09 11:55:00,36.54,36.56,36.53,36.53,3700.0,25.4396,25.4536,25.4327,25.4327,3700.0
2011-06-09 12:00:00,36.53,36.53,36.49,36.51,4100.0,25.4327,25.4327,25.4048,25.4188,4100.0
2011-06-09 12:05:00,36.51,36.55,36.48,36.51,13000.0,25.4188,25.4466,25.3979,25.4188,13000.0
2011-06-09 12:10:00,36.51,36.57,36.49,36.57,11300.0,25.4188,25.4605,25.4048,25.4605,11300.0
2011-06-09 12:15:00,36.57,36.72,36.56,36.69,7200.0,25.4605,25.565,25.4536,25.5441,7200.0
2011-06-09 12:20:00,36.67,36.67,36.62,36.62,4600.0,25.5301,25.5301,25.4953,25.4953,4600.0
2011-06-09 12:25:00,36.62,36.62,36.55,36.59,3300.0,25.4953,25.4953,25.4466,25.4745,3300.0
2011-06-09 12:30:00,36.58,36.61,36.56,36.56,2600.0,25.4675,25.4884,25.4536,25.4536,2600.0
2011-06-09 12:35:00,36.53,36.53,36.49,36.49,2100.0,25.4327,25.4327,25.4048,25.4048,2100.0
2011-06-09 12:40:00,36.49,36.63,36.49,36.63,6700.0,25.4048,25.5023,25.4048,25.5023,6700.0
2011-06-09 12:45:00,36.62,36.65,36.59,36.59,3400.0,25.4953,25.5162,25.4745,25.4745,3400.0
2011-06-09 12:50:00,36.59,36.64,36.56,36.64,3900.0,25.4745,25.5093,25.4536,25.5093,3900.0
2011-06-09 12:55:00,36.65,36.65,36.59,36.59,3100.0,25.5162,25.5162,25.4745,25.4745,3100.0
2011-06-09 13:00:00,36.6,36.65,36.6,36.62,10400.0,25.4814,25.5162,25.4814,25.4953,10400.0
2011-06-09 13:05:00,36.62,36.65,36.61,36.64,5900.0,25.4953,25.5162,25.4884,25.5093,5900.0
2011-06-09 13:10:00,36.63,36.69,36.63,36.66,6700.0,25.5023,25.5441,25.5023,25.5232,6700.0
2011-06-09 13:15:00,36.66,36.71,36.66,36.71,4100.0,25.5232,25.558,25.5232,25.558,4100.0
2011-06-09 13:20:00,36.71,36.71,36.68,36.69,3500.0,25.558,25.558,25.5371,25.5441,3500.0
2011-06-09 13:25:00,36.69,36.71,36.65,36.7,11500.0,25.5441,25.558,25.5162,25.551,11500.0
2011-06-09 13:30:00,36.7,36.74,36.7,36.73,2800.0,25.551,25.5789,25.551,25.5719,2800.0
2011-06-09 13:35:00,36.73,36.74,36.72,36.72,10400.0,25.5719,25.5789,25.565,25.565,10400.0
2011-06-09 13:40:00,36.73,36.76,36.73,36.75,2600.0,25.5719,25.5928,25.5719,25.5858,2600.0
2011-06-09 13:45:00,36.75,36.76,36.73,36.74,3900.0,25.5858,25.5928,25.5719,25.5789,3900.0
2011-06-09 13:50:00,36.74,36.81,36.74,36.8,5800.0,25.5789,25.6276,25.5789,25.6207,5800.0
2011-06-09 13:55:00,36.8,36.81,36.75,36.75,5600.0,25.6207,25.6276,25.5858,25.5858,5600.0
2011-06-09 14:00:00,36.76,36.83,36.75,36.81,4800.0,25.5928,25.6415,25.5858,25.6276,4800.0
2011-06-09 14:05:00,36.81,36.81,36.77,36.77,4200.0,25.6276,25.6276,25.5998,25.5998,4200.0
2011-06-09 14:10:00,36.78,36.82,36.77,36.79,6400.0,25.6067,25.6346,25.5998,25.6137,6400.0
2011-06-09 14:15:00,36.81,36.86,36.79,36.85,9200.0,25.6276,25.6624,25.6137,25.6555,9200.0
2011-06-09 14:20:00,36.85,36.88,36.83,36.83,6300.0,25.6555,25.6764,25.6415,25.6415,6300.0
2011-06-09 14:25:00,36.83,36.83,36.76,36.77,12500.0,25.6415,25.6415,25.5928,25.5998,12500.0
2011-06-09 14:30:00,36.76,36.78,36.73,36.76,13800.0,25.5928,25.6067,25.5719,25.5928,13800.0
2011-06-09 14:35:00,36.75,36.78,36.74,36.77,18000.0,25.5858,25.6067,25.5789,25.5998,18000.0
2011-06-09 14:40:00,36.77,36.84,36.73,36.73,93200.0,25.5998,25.6485,25.5719,25.5719,93200.0
2011-06-09 14:45:00,36.73,36.73,36.71,36.71,442600.0,25.5719,25.5719,25.558,25.558,442600.0
2011-06-09 14:50:00,36.72,36.78,36.72,36.77,10000.0,25.565,25.6067,25.565,25.5998,10000.0
2011-06-09 14:55:00,36.78,36.78,36.75,36.75,8500.0,25.6067,25.6067,25.5858,25.5858,8500.0
2011-06-09 15:00:00,36.75,36.78,36.73,36.77,55500.0,25.5858,25.6067,25.5719,25.5998,55500.0
2011-06-09 15:05:00,36.77,36.78,36.71,36.72,15200.0,25.5998,25.6067,25.558,25.565,15200.0
2011-06-09 15:10:00,36.71,36.74,36.71,36.74,11000.0,25.558,25.5789,25.558,25.5789,11000.0
2011-06-09 15:15:00,36.73,36.73,36.69,36.7,19900.0,25.5719,25.5719,25.5441,25.551,19900.0
2011-06-09 15:20:00,36.69,36.73,36.68,36.71,32300.0,25.5441,25.5719,25.5371,25.558,32300.0
2011-06-09 15:25:00,36.7,36.81,36.7,36.81,32500.0,25.551,25.6276,25.551,25.6276,32500.0
2011-06-09 15:30:00,36.81,36.84,36.78,36.82,46900.0,25.6276,25.6485,25.6067,25.6346,46900.0
2011-06-09 15:35:00,36.81,36.84,36.8,36.81,30500.0,25.6276,25.6485,25.6207,25.6276,30500.0
2011-06-09 15:40:00,36.8,36.83,36.8,36.82,27000.0,25.6207,25.6415,25.6207,25.6346,27000.0
2011-06-09 15:45:00,36.82,36.83,36.73,36.75,53000.0,25.6346,25.6415,25.5719,25.5858,53000.0
2011-06-09 15:50:00,36.75,36.75,36.71,36.74,49800.0,25.5858,25.5858,25.558,25.5789,49800.0
2011-06-09 15:55:00,36.73,36.74,36.7,36.7,70800.0,25.5719,25.5789,25.551,25.551,70800.0
2011-06-10 09:30:00,36.5,36.61,36.41,36.54,10500.0,25.4118,25.4884,25.3491,25.4396,10500.0
2011-06-10 09:35:00,36.52,36.56,36.3,36.34,16300.0,25.4257,25.4536,25.2725,25.3004,16300.0
2011-06-10 09:40:00,36.33,36.41,36.29,36.31,8700.0,25.2934,25.3491,25.2656,25.2795,8700.0
2011-06-10 09:45:00,36.31,36.42,36.24,36.38,11200.0,25.2795,25.3561,25.2308,25.3282,11200.0
2011-06-10 09:50:00,36.36,36.36,36.19,36.23,21700.0,25.3143,25.3143,25.196,25.2238,21700.0
2011-06-10 09:55:00,36.23,36.31,36.21,36.29,10300.0,25.2238,25.2795,25.2099,25.2656,10300.0
2011-06-10 10:00:00,36.29,36.34,36.19,36.23,11700.0,25.2656,25.3004,25.196,25.2238,11700.0
2011-06-10 10:05:00,36.23,36.25,36.08,36.08,9600.0,25.2238,25.2377,25.1194,25.1194,9600.0
2011-06-10 10:10:00,36.1,36.14,36.01,36.02,23400.0,25.1333,25.1612,25.0706,25.0776,23400.0
2011-06-10 10:15:00,36.02,36.04,35.97,35.98,33600.0,25.0776,25.0915,25.0428,25.0498,33600.0
2011-06-10 10:20:00,35.98,36.03,35.95,35.98,25800.0,25.0498,25.0846,25.0289,25.0498,25800.0
2011-06-10 10:25:00,35.98,35.99,35.89,35.95,34300.0,25.0498,25.0567,24.9871,25.0289,34300.0
2011-06-10 10:30:00,35.95,35.96,35.89,35.96,14300.0,25.0289,25.0358,24.9871,25.0358,14300.0
2011-06-10 10:35:00,35.97,36.01,35.94,35.94,5900.0,25.0428,25.0706,25.0219,25.0219,5900.0
2011-06-10 10:40:00,35.94,35.95,35.85,35.91,8400.0,25.0219,25.0289,24.9593,25.001,8400.0
2011-06-10 10:45:00,35.9,35.9,35.85,35.89,6000.0,24.9941,24.9941,24.9593,24.9871,6000.0
2011-06-10 10:50:00,35.89,35.92,35.8,35.85,12000.0,24.9871,25.008,24.9244,24.9593,12000.0
2011-06-10 10:55:00,35.86,35.89,35.76,35.76,9500.0,24.9662,24.9871,24.8966,24.8966,9500.0
2011-06-10 11:00:00,35.76,35.78,35.6,35.6,9900.0,24.8966,24.9105,24.7852,24.7852,9900.0
2011-06-10 11:05:00,35.6,35.61,35.51,35.53,16000.0,24.7852,24.7922,24.7225,24.7365,16000.0
2011-06-10 11:10:00,35.53,35.58,35.51,35.54,6300.0,24.7365,24.7713,24.7225,24.7434,6300.0
2011-06-10 11:15:00,35.52,35.62,35.51,35.62,7600.0,24.7295,24.7991,24.7225,24.7991,7600.0
2011-06-10 11:20:00,35.65,35.75,35.65,35.74,5100.0,24.82,24.8896,24.82,24.8827,5100.0
2011-06-10 11:25:00,35.74,35.79,35.69,35.69,5500.0,24.8827,24.9175,24.8479,24.8479,5500.0
2011-06-10 11:30:00,35.68,35.71,35.65,35.71,6000.0,24.8409,24.8618,24.82,24.8618,6000.0
2011-06-10 11:35:00,35.7,35.77,35.69,35.7,7600.0,24.8548,24.9036,24.8479,24.8548,7600.0
2011-06-10 11:40:00,35.7,35.78,35.7,35.77,5500.0,24.8548,24.9105,24.8548,24.9036,5500.0
2011-06-10 11:45:00,35.77,35.81,35.77,35.81,5300.0,24.9036,24.9314,24.9036,24.9314,5300.0
2011-06-10 11:50:00,35.82,35.9,35.81,35.88,9200.0,24.9384,24.9941,24.9314,24.9801,9200.0
2011-06-10 11:55:00,35.85,35.87,35.8,35.81,13400.0,24.9593,24.9732,24.9244,24.9314,13400.0
2011-06-10 12:00:00,35.83,35.85,35.79,35.8,3800.0,24.9453,24.9593,24.9175,24.9244,3800.0
2011-06-10 12:05:00,35.81,35.81,35.8,35.81,2400.0,24.9314,24.9314,24.9244,24.9314,2400.0
2011-06-10 12:10:00,35.81,35.81,35.74,35.74,8100.0,24.9314,24.9314,24.8827,24.8827,8100.0
2011-06-10 12:15:00,35.74,35.78,35.74,35.78,4700.0,24.8827,24.9105,24.8827,24.9105,4700.0
2011-06-10 12:20:00,35.79,35.8,35.76,35.76,8200.0,24.9175,24.9244,24.8966,24.8966,8200.0
2011-06-10 12:25:00,35.75,35.78,35.73,35.76,6600.0,24.8896,24.9105,24.8757,24.8966,6600.0
2011-06-10 12:30:00,35.75,35.85,35.74,35.83,33800.0,24.8896,24.9593,24.8827,24.9453,33800.0
2011-06-10 12:35:00,35.83,35.85,35.8,35.84,3500.0,24.9453,24.9593,24.9244,24.9523,3500.0
2011-06-10 12:40:00,35.84,35.87,35.82,35.86,4600.0,24.9523,24.9732,24.9384,24.9662,4600.0
2011-06-10 12:45:00,35.85,35.89,35.85,35.89,4100.0,24.9593,24.9871,24.9593,24.9871,4100.0
2011-06-10 12:50:00,35.89,35.94,35.89,35.9,3900.0,24.9871,25.0219,24.9871,24.9941,3900.0
2011-06-10 12:55:00,35.9,35.94,35.83,35.83,47400.0,24.9941,25.0219,24.9453,24.9453,47400.0
2011-06-10 13:00:00,35.83,35.83,35.77,35.8,6300.0,24.9453,24.9453,24.9036,24.9244,6300.0
2011-06-10 13:05:00,35.8,35.84,35.8,35.81,1900.0,24.9244,24.9523,24.9244,24.9314,1900.0
2011-06-10 13:10:00,35.8,35.8,35.75,35.76,5500.0,24.9244,24.9244,24.8896,24.8966,5500.0
2011-06-10 13:15:00,35.76,35.77,35.74,35.75,8000.0,24.8966,24.9036,24.8827,24.8896,8000.0
2011-06-10 13:20:00,35.75,35.75,35.69,35.7,20500.0,24.8896,24.8896,24.8479,24.8548,20500.0
2011-06-10 13:25:00,35.68,35.75,35.68,35.75,4600.0,24.8409,24.8896,24.8409,24.8896,4600.0
2011-06-10 13:30:00,35.75,35.75,35.71,35.72,11500.0,24.8896,24.8896,24.8618,24.8687,11500.0
2011-06-10 13:35:00,35.71,35.71,35.64,35.66,6600.0,24.8618,24.8618,24.813,24.827,6600.0
2011-06-10 13:40:00,35.66,35.66,35.6,35.6,16500.0,24.827,24.827,24.7852,24.7852,16500.0
2011-06-10 13:45:00,35.6,35.62,35.57,35.6,10500.0,24.7852,24.7991,24.7643,24.7852,10500.0
2011-06-10 13:50:00,35.6,35.61,35.53,35.57,10300.0,24.7852,24.7922,24.7365,24.7643,10300.0
2011-06-10 13:55:00,35.57,35.61,35.56,35.6,6500.0,24.7643,24.7922,24.7574,24.7852,6500.0
2011-06-10 14:00:00,35.6,35.69,35.6,35.69,10800.0,24.7852,24.8479,24.7852,24.8479,10800.0
2011-06-10 14:05:00,35.69,35.8,35.68,35.74,17900.0,24.8479,24.9244,24.8409,24.8827,17900.0
2011-06-10 14:10:00,35.74,35.78,35.7,35.78,31400.0,24.8827,24.9105,24.8548,24.9105,31400.0
2011-06-10 14:15:00,35.77,35.87,35.74,35.87,7900.0,24.9036,24.9732,24.8827,24.9732,7900.0
2011-06-10 14:20:00,35.86,35.87,35.75,35.81,24500.0,24.9662,24.9732,24.8896,24.9314,24500.0
2011-06-10 14:25:00,35.8,35.84,35.79,35.8,8500.0,24.9244,24.9523,24.9175,24.9244,8500.0
2011-06-10 14:30:00,35.8,35.86,35.75,35.75,53800.0,24.9244,24.9662,24.8896,24.8896,53800.0
2011-06-10 14:35:00,35.75,35.9,35.75,35.81,34700.0,24.8896,24.9941,24.8896,24.9314,34700.0
2011-06-10 14:40:00,35.8,35.83,35.75,35.77,22600.0,24.9244,24.9453,24.8896,24.9036,22600.0
2011-06-10 14:45:00,35.76,35.83,35.76,35.83,5500.0,24.8966,24.9453,24.8966,24.9453,5500.0
2011-06-10 14:50:00,35.83,35.9,35.83,35.89,9600.0,24.9453,24.9941,24.9453,24.9871,9600.0
2011-06-10 14:55:00,35.89,35.99,35.89,35.98,8300.0,24.9871,25.0567,24.9871,25.0498,8300.0
2011-06-10 15:00:00,35.98,36.0,35.93,35.98,24200.0,25.0498,25.0637,25.0149,25.0498,24200.0
2011-06-10 15:05:00,35.98,36.02,35.94,35.98,77300.0,25.0498,25.0776,25.0219,25.0498,77300.0
2011-06-10 15:10:00,35.99,36.1,35.98,36.08,32900.0,25.0567,25.1333,25.0498,25.1194,32900.0
2011-06-10 15:15:00,36.08,36.12,36.04,36.1,40200.0,25.1194,25.1472,25.0915,25.1333,40200.0
2011-06-10 15:20:00,36.11,36.11,36.07,36.1,21700.0,25.1403,25.1403,25.1124,25.1333,21700.0
2011-06-10 15:25:00,36.1,36.1,36.0,36.03,20100.0,25.1333,25.1333,25.0637,25.0846,20100.0
2011-06-10 15:30:00,36.03,36.06,36.0,36.05,24000.0,25.0846,25.1055,25.0637,25.0985,24000.0
2011-06-10 15:35:00,36.07,36.07,35.99,36.0,22400.0,25.1124,25.1124,25.0567,25.0637,22400.0
2011-06-10 15:40:00,36.0,36.01,35.94,35.95,44600.0,25.0637,25.0706,25.0219,25.0289,44600.0
2011-06-10 15:45:00,35.95,35.96,35.88,35.91,68800.0,25.0289,25.0358,24.9801,25.001,68800.0
2011-06-10 15:50:00,35.92,35.92,35.79,35.79,43000.0,25.008,25.008,24.9175,24.9175,43000.0
2011-06-10 15:55:00,35.8,35.92,35.8,35.88,109600.0,24.9244,25.008,24.9244,24.9801,109600.0
2011-06-13 09:30:00,35.91,36.25,35.87,36.13,20200.0,25.001,25.2377,24.9732,25.1542,20200.0
2011-06-13 09:35:00,36.11,36.28,36.11,36.22,8200.0,25.1403,25.2586,25.1403,25.2169,8200.0
2011-06-13 09:40:00,36.23,36.53,36.23,36.43,40000.0,25.2238,25.4327,25.2238,25.3631,40000.0
2011-06-13 09:45:00,36.45,36.5,36.42,36.48,7700.0,25.377,25.4118,25.3561,25.3979,7700.0
2011-06-13 09:50:00,36.47,36.47,36.4,36.47,11300.0,25.3909,25.3909,25.3422,25.3909,11300.0
2011-06-13 09:55:00,36.45,36.46,36.4,36.41,8100.0,25.377,25.3839,25.3422,25.3491,8100.0
2011-06-13 10:00:00,36.41,36.45,36.4,36.43,16400.0,25.3491,25.377,25.3422,25.3631,16400.0
2011-06-13 10:05:00,36.43,36.45,36.35,36.38,9800.0,25.3631,25.377,25.3074,25.3282,9800.0
2011-06-13 10:10:00,36.39,36.41,36.28,36.32,8200.0,25.3352,25.3491,25.2586,25.2865,8200.0
2011-06-13 10:15:00,36.3,36.3,36.21,36.25,7200.0,25.2725,25.2725,25.2099,25.2377,7200.0
2011-06-13 10:20:00,36.27,36.34,36.22,36.31,6800.0,25.2517,25.3004,25.2169,25.2795,6800.0
2011-06-13 10:25:00,36.28,36.34,36.26,36.3,6500.0,25.2586,25.3004,25.2447,25.2725,6500.0
2011-06-13 10:30:00,36.3,36.31,36.22,36.22,13800.0,25.2725,25.2795,25.2169,25.2169,13800.0
2011-06-13 10:35:00,36.22,36.26,36.18,36.2,11000.0,25.2169,25.2447,25.189,25.2029,11000.0
2011-06-13 10:40:00,36.18,36.19,36.07,36.07,5600.0,25.189,25.196,25.1124,25.1124,5600.0
2011-06-13 10:45:00,36.08,36.1,36.06,36.1,4900.0,25.1194,25.1333,25.1055,25.1333,4900.0
2011-06-13 10:50:00,36.09,36.1,36.0,36.0,5400.0,25.1263,25.1333,25.0637,25.0637,5400.0
2011-06-13 10:55:00,36.01,36.01,35.9,35.97,6900.0,25.0706,25.0706,24.9941,25.0428,6900.0
2011-06-13 11:00:00,35.97,36.0,35.91,35.94,5300.0,25.0428,25.0637,25.001,25.0219,5300.0
2011-06-13 11:05:00,35.95,36.0,35.9,35.9,4800.0,25.0289,25.0637,24.9941,24.9941,4800.0
2011-06-13 11:10:00,35.89,35.98,35.89,35.96,3500.0,24.9871,25.0498,24.9871,25.0358,3500.0
2011-06-13 11:15:00,35.96,36.04,35.96,36.04,9300.0,25.0358,25.0915,25.0358,25.0915,9300.0
2011-06-13 11:20:00,36.06,36.06,35.95,36.03,4500.0,25.1055,25.1055,25.0289,25.0846,4500.0
2011-06-13 11:25:00,36.05,36.08,36.02,36.08,4600.0,25.0985,25.1194,25.0776,25.1194,4600.0
2011-06-13 11:30:00,36.07,36.09,35.99,35.99,3900.0,25.1124,25.1263,25.0567,25.0567,3900.0
2011-06-13 11:35:00,35.99,35.99,35.91,35.91,5700.0,25.0567,25.0567,25.001,25.001,5700.0
2011-06-13 11:40:00,35.92,35.92,35.82,35.84,8000.0,25.008,25.008,24.9384,24.9523,8000.0
2011-06-13 11:45:00,35.84,35.9,35.78,35.81,15300.0,24.9523,24.9941,24.9105,24.9314,15300.0
2011-06-13 11:50:00,35.81,35.81,35.75,35.8,8300.0,24.9314,24.9314,24.8896,24.9244,8300.0
2011-06-13 11:55:00,35.8,35.81,35.74,35.78,3100.0,24.9244,24.9314,24.8827,24.9105,3100.0
2011-06-13 12:00:00,35.78,35.82,35.77,35.8,4000.0,24.9105,24.9384,24.9036,24.9244,4000.0
2011-06-13 12:05:00,35.83,35.83,35.76,35.76,1200.0,24.9453,24.9453,24.8966,24.8966,1200.0
2011-06-13 12:10:00,35.77,35.8,35.77,35.8,2700.0,24.9036,24.9244,24.9036,24.9244,2700.0
2011-06-13 12:15:00,35.8,35.86,35.77,35.79,5900.0,24.9244,24.9662,24.9036,24.9175,5900.0
2011-06-13 12:20:00,35.8,35.83,35.78,35.78,3100.0,24.9244,24.9453,24.9105,24.9105,3100.0
2011-06-13 12:25:00,35.75,35.85,35.75,35.8,3200.0,24.8896,24.9593,24.8896,24.9244,3200.0
2011-06-13 12:30:00,35.82,35.9,35.82,35.9,4700.0,24.9384,24.9941,24.9384,24.9941,4700.0
2011-06-13 12:35:00,35.9,35.95,35.87,35.92,5500.0,24.9941,25.0289,24.9732,25.008,5500.0
2011-06-13 12:40:00,35.91,35.91,35.86,35.86,5200.0,25.001,25.001,24.9662,24.9662,5200.0
2011-06-13 12:45:00,35.86,35.89,35.8,35.84,10100.0,24.9662,24.9871,24.9244,24.9523,10100.0
2011-06-13 12:50:00,35.83,35.87,35.81,35.81,3100.0,24.9453,24.9732,24.9314,24.9314,3100.0
2011-06-13 12:55:00,35.81,35.82,35.79,35.79,7600.0,24.9314,24.9384,24.9175,24.9175,7600.0
2011-06-13 13:00:00,35.79,35.79,35.64,35.64,24700.0,24.9175,24.9175,24.813,24.813,24700.0
2011-06-13 13:05:00,35.63,35.71,35.61,35.71,5900.0,24.8061,24.8618,24.7922,24.8618,5900.0
2011-06-13 13:10:00,35.7,35.74,35.65,35.73,5600.0,24.8548,24.8827,24.82,24.8757,5600.0
2011-06-13 13:15:00,35.76,35.8,35.76,35.79,5400.0,24.8966,24.9244,24.8966,24.9175,5400.0
2011-06-13 13:20:00,35.79,35.81,35.75,35.79,4700.0,24.9175,24.9314,24.8896,24.9175,4700.0
2011-06-13 13:25:00,35.82,35.86,35.79,35.83,3400.0,24.9384,24.9662,24.9175,24.9453,3400.0
2011-06-13 13:30:00,35.82,35.86,35.82,35.84,5700.0,24.9384,24.9662,24.9384,24.9523,5700.0
2011-06-13 13:35:00,35.82,35.9,35.82,35.9,7200.0,24.9384,24.9941,24.9384,24.9941,7200.0
2011-06-13 13:40:00,35.9,35.99,35.89,35.98,19400.0,24.9941,25.0567,24.9871,25.0498,19400.0
2011-06-13 13:45:00,35.98,36.0,35.91,35.91,14500.0,25.0498,25.0637,25.001,25.001,14500.0
2011-06-13 13:50:00,35.93,36.01,35.9,36.01,4400.0,25.0149,25.0706,24.9941,25.0706,4400.0
2011-06-13 13:55:00,36.02,36.08,36.01,36.08,5300.0,25.0776,25.1194,25.0706,25.1194,5300.0
2011-06-13 14:00:00,36.08,36.1,36.02,36.1,8000.0,25.1194,25.1333,25.0776,25.1333,8000.0
2011-06-13 14:05:00,36.11,36.14,36.06,36.09,11100.0,25.1403,25.1612,25.1055,25.1263,11100.0
2011-06-13 14:10:00,36.08,36.11,36.02,36.02,15200.0,25.1194,25.1403,25.0776,25.0776,15200.0
2011-06-13 14:15:00,36.02,36.05,36.01,36.04,6300.0,25.0776,25.0985,25.0706,25.0915,6300.0
2011-06-13 14:20:00,36.05,36.07,36.02,36.05,15400.0,25.0985,25.1124,25.0776,25.0985,15400.0
2011-06-13 14:25:00,36.05,36.05,36.02,36.02,55500.0,25.0985,25.0985,25.0776,25.0776,55500.0
2011-06-13 14:30:00,36.02,36.04,36.0,36.0,16500.0,25.0776,25.0915,25.0637,25.0637,16500.0
2011-06-13 14:35:00,36.01,36.03,35.92,35.97,23500.0,25.0706,25.0846,25.008,25.0428,23500.0
2011-06-13 14:40:00,35.97,36.02,35.94,36.02,4600.0,25.0428,25.0776,25.0219,25.0776,4600.0
2011-06-13 14:45:00,36.03,36.04,35.96,36.01,8200.0,25.0846,25.0915,25.0358,25.0706,8200.0
2011-06-13 14:50:00,36.01,36.01,35.94,35.95,8000.0,25.0706,25.0706,25.0219,25.0289,8000.0
2011-06-13 14:55:00,35.95,35.96,35.91,35.93,4700.0,25.0289,25.0358,25.001,25.0149,4700.0
2011-06-13 15:00:00,35.93,35.93,35.84,35.88,23900.0,25.0149,25.0149,24.9523,24.9801,23900.0
2011-06-13 15:05:00,35.89,35.95,35.88,35.91,24800.0,24.9871,25.0289,24.9801,25.001,24800.0
2011-06-13 15:10:00,35.91,35.96,35.88,35.91,13300.0,25.001,25.0358,24.9801,25.001,13300.0
2011-06-13 15:15:00,35.88,35.95,35.85,35.94,15100.0,24.9801,25.0289,24.9593,25.0219,15100.0
2011-06-13 15:20:00,35.94,35.98,35.93,35.97,12100.0,25.0219,25.0498,25.0149,25.0428,12100.0
2011-06-13 15:25:00,35.97,36.03,35.96,36.0,17100.0,25.0428,25.0846,25.0358,25.0637,17100.0
2011-06-13 15:30:00,36.0,36.01,35.96,35.96,18200.0,25.0637,25.0706,25.0358,25.0358,18200.0
2011-06-13 15:35:00,35.95,35.96,35.86,35.87,12500.0,25.0289,25.0358,24.9662,24.9732,12500.0
2011-06-13 15:40:00,35.88,35.94,35.85,35.9,16300.0,24.9801,25.0219,24.9593,24.9941,16300.0
2011-06-13 15:45:00,35.91,35.95,35.86,35.91,16800.0,25.001,25.0289,24.9662,25.001,16800.0
2011-06-13 15:50:00,35.91,35.96,35.9,35.95,17400.0,25.001,25.0358,24.9941,25.0289,17400.0
2011-06-13 15:55:00,35.95,35.95,35.85,35.87,47700.0,25.0289,25.0289,24.9593,24.9732,47700.0
2011-06-14 09:30:00,36.27,36.65,36.21,36.64,21100.0,25.2517,25.5162,25.2099,25.5093,21100.0
2011-06-14 09:35:00,36.59,36.61,36.39,36.5,17600.0,25.4745,25.4884,25.3352,25.4118,17600.0
2011-06-14 09:40:00,36.39,36.46,36.37,36.42,2500.0,25.3352,25.3839,25.3213,25.3561,2500.0
2011-06-14 09:45:00,36.4,36.46,36.38,36.39,9400.0,25.3422,25.3839,25.3282,25.3352,9400.0
2011-06-14 09:50:00,36.39,36.42,36.34,36.34,13400.0,25.3352,25.3561,25.3004,25.3004,13400.0
2011-06-14 09:55:00,36.33,36.45,36.33,36.45,16800.0,25.2934,25.377,25.2934,25.377,16800.0
2011-06-14 10:00:00,36.45,36.55,36.43,36.55,29900.0,25.377,25.4466,25.3631,25.4466,29900.0
2011-06-14 10:05:00,36.54,36.61,36.47,36.47,4800.0,25.4396,25.4884,25.3909,25.3909,4800.0
2011-06-14 10:10:00,36.48,36.52,36.41,36.42,6900.0,25.3979,25.4257,25.3491,25.3561,6900.0
2011-06-14 10:15:00,36.42,36.47,36.38,36.44,14600.0,25.3561,25.3909,25.3282,25.37,14600.0
2011-06-14 10:20:00,36.46,36.48,36.4,36.48,12700.0,25.3839,25.3979,25.3422,25.3979,12700.0
2011-06-14 10:25:00,36.48,36.55,36.48,36.55,5100.0,25.3979,25.4466,25.3979,25.4466,5100.0
2011-06-14 10:30:00,36.56,36.68,36.54,36.66,35800.0,25.4536,25.5371,25.4396,25.5232,35800.0
2011-06-14 10:35:00,36.67,36.69,36.6,36.62,8200.0,25.5301,25.5441,25.4814,25.4953,8200.0
2011-06-14 10:40:00,36.62,36.72,36.6,36.65,12700.0,25.4953,25.565,25.4814,25.5162,12700.0
2011-06-14 10:45:00,36.66,36.78,36.66,36.77,27300.0,25.5232,25.6067,25.5232,25.5998,27300.0
2011-06-14 10:50:00,36.77,36.84,36.76,36.83,20500.0,25.5998,25.6485,25.5928,25.6415,20500.0
2011-06-14 10:55:00,36.8,36.84,36.78,36.81,14200.0,25.6207,25.6485,25.6067,25.6276,14200.0
2011-06-14 11:00:00,36.81,36.81,36.76,36.8,6400.0,25.6276,25.6276,25.5928,25.6207,6400.0
2011-06-14 11:05:00,36.8,36.81,36.74,36.8,8900.0,25.6207,25.6276,25.5789,25.6207,8900.0
2011-06-14 11:10:00,36.8,36.87,36.8,36.85,9700.0,25.6207,25.6694,25.6207,25.6555,9700.0
2011-06-14 11:15:00,36.84,36.85,36.78,36.78,12000.0,25.6485,25.6555,25.6067,25.6067,12000.0
2011-06-14 11:20:00,36.79,36.85,36.76,36.78,10200.0,25.6137,25.6555,25.5928,25.6067,10200.0
2011-06-14 11:25:00,36.8,36.86,36.79,36.84,5700.0,25.6207,25.6624,25.6137,25.6485,5700.0
2011-06-14 11:30:00,36.85,36.9,36.82,36.86,12200.0,25.6555,25.6903,25.6346,25.6624,12200.0
2011-06-14 11:35:00,36.86,36.92,36.84,36.89,12300.0,25.6624,25.7042,25.6485,25.6833,12300.0
2011-06-14 11:40:00,36.89,36.91,36.88,36.91,4200.0,25.6833,25.6972,25.6764,25.6972,4200.0
2011-06-14 11:45:00,36.9,36.91,36.87,36.87,6800.0,25.6903,25.6972,25.6694,25.6694,6800.0
2011-06-14 11:50:00,36.87,36.93,36.86,36.92,9300.0,25.6694,25.7112,25.6624,25.7042,9300.0
2011-06-14 11:55:00,36.92,36.94,36.92,36.93,5000.0,25.7042,25.7181,25.7042,25.7112,5000.0
2011-06-14 12:00:00,36.93,36.93,36.88,36.91,15200.0,25.7112,25.7112,25.6764,25.6972,15200.0
2011-06-14 12:05:00,36.91,37.0,36.9,37.0,9100.0,25.6972,25.7599,25.6903,25.7599,9100.0
2011-06-14 12:10:00,37.0,37.0,36.94,36.95,6200.0,25.7599,25.7599,25.7181,25.7251,6200.0
2011-06-14 12:15:00,36.95,37.0,36.95,37.0,8600.0,25.7251,25.7599,25.7251,25.7599,8600.0
2011-06-14 12:20:00,37.0,37.03,36.98,37.01,9900.0,25.7599,25.7808,25.746,25.7669,9900.0
2011-06-14 12:25:00,37.01,37.05,37.01,37.02,4800.0,25.7669,25.7947,25.7669,25.7738,4800.0
2011-06-14 12:30:00,37.02,37.03,36.96,36.98,12000.0,25.7738,25.7808,25.732,25.746,12000.0
2011-06-14 12:35:00,36.98,37.02,36.98,36.98,3600.0,25.746,25.7738,25.746,25.746,3600.0
2011-06-14 12:40:00,36.97,36.97,36.92,36.94,8000.0,25.739,25.739,25.7042,25.7181,8000.0
2011-06-14 12:45:00,36.93,37.02,36.92,37.01,9200.0,25.7112,25.7738,25.7042,25.7669,9200.0
2011-06-14 12:50:00,37.01,37.01,36.95,36.98,4900.0,25.7669,25.7669,25.7251,25.746,4900.0
2011-06-14 12:55:00,36.98,37.0,36.95,36.99,8100.0,25.746,25.7599,25.7251,25.7529,8100.0
2011-06-14 13:00:00,36.99,36.99,36.95,36.95,6300.0,25.7529,25.7529,25.7251,25.7251,6300.0
2011-06-14 13:05:00,36.96,36.96,36.94,36.95,2800.0,25.732,25.732,25.7181,25.7251,2800.0
2011-06-14 13:10:00,36.96,36.98,36.95,36.98,4100.0,25.732,25.746,25.7251,25.746,4100.0
2011-06-14 13:15:00,36.95,36.97,36.89,36.9,7700.0,25.7251,25.739,25.6833,25.6903,7700.0
2011-06-14 13:20:00,36.9,36.93,36.86,36.92,6500.0,25.6903,25.7112,25.6624,25.7042,6500.0
2011-06-14 13:25:00,36.9,36.93,36.9,36.9,3500.0,25.6903,25.7112,25.6903,25.6903,3500.0
2011-06-14 13:30:00,36.9,36.92,36.84,36.92,19500.0,25.6903,25.7042,25.6485,25.7042,19500.0
2011-06-14 13:35:00,36.9,36.93,36.85,36.86,6600.0,25.6903,25.7112,25.6555,25.6624,6600.0
2011-06-14 13:40:00,36.85,36.9,36.83,36.89,7900.0,25.6555,25.6903,25.6415,25.6833,7900.0
2011-06-14 13:45:00,36.88,36.89,36.8,36.83,13900.0,25.6764,25.6833,25.6207,25.6415,13900.0
2011-06-14 13:50:00,36.83,36.93,36.83,36.93,11500.0,25.6415,25.7112,25.6415,25.7112,11500.0
2011-06-14 13:55:00,36.93,36.93,36.88,36.9,5600.0,25.7112,25.7112,25.6764,25.6903,5600.0
2011-06-14 14:00:00,36.9,36.93,36.89,36.93,12000.0,25.6903,25.7112,25.6833,25.7112,12000.0
2011-06-14 14:05:00,36.94,36.94,36.89,36.89,4700.0,25.7181,25.7181,25.6833,25.6833,4700.0
2011-06-14 14:10:00,36.9,36.91,36.84,36.86,12300.0,25.6903,25.6972,25.6485,25.6624,12300.0
2011-06-14 14:15:00,36.85,36.87,36.8,36.84,23300.0,25.6555,25.6694,25.6207,25.6485,23300.0
2011-06-14 14:20:00,36.84,36.86,36.81,36.86,8400.0,25.6485,25.6624,25.6276,25.6624,8400.0
2011-06-14 14:25:00,36.86,36.9,36.86,36.88,9300.0,25.6624,25.6903,25.6624,25.6764,9300.0
2011-06-14 14:30:00,36.87,36.99,36.86,36.99,43100.0,25.6694,25.7529,25.6624,25.7529,43100.0
2011-06-14 14:35:00,37.0,37.07,37.0,37.06,32900.0,25.7599,25.8086,25.7599,25.8017,32900.0
2011-06-14 14:40:00,37.06,37.07,37.0,37.0,14600.0,25.8017,25.8086,25.7599,25.7599,14600.0
2011-06-14 14:45:00,37.0,37.05,36.99,37.04,10300.0,25.7599,25.7947,25.7529,25.7877,10300.0
2011-06-14 14:50:00,37.03,37.04,37.01,37.02,5800.0,25.7808,25.7877,25.7669,25.7738,5800.0
2011-06-14 14:55:00,37.02,37.02,36.96,36.98,11100.0,25.7738,25.7738,25.732,25.746,11100.0
2011-06-14 15:00:00,36.98,37.0,36.89,36.91,18500.0,25.746,25.7599,25.6833,25.6972,18500.0
2011-06-14 15:05:00,36.9,36.91,36.83,36.83,28700.0,25.6903,25.6972,25.6415,25.6415,28700.0
2011-06-14 15:10:00,36.83,37.0,36.83,36.99,58100.0,25.6415,25.7599,25.6415,25.7529,58100.0
2011-06-14 15:15:00,36.99,37.05,36.99,37.02,19300.0,25.7529,25.7947,25.7529,25.7738,19300.0
2011-06-14 15:20:00,37.01,37.02,36.9,36.9,13300.0,25.7669,25.7738,25.6903,25.6903,13300.0
2011-06-14 15:25:00,36.9,37.0,36.9,37.0,24400.0,25.6903,25.7599,25.6903,25.7599,24400.0
2011-06-14 15:30:00,37.0,37.0,36.94,36.96,14800.0,25.7599,25.7599,25.7181,25.732,14800.0
2011-06-14 15:35:00,36.94,36.94,36.9,36.91,24300.0,25.7181,25.7181,25.6903,25.6972,24300.0
2011-06-14 15:40:00,36.92,36.96,36.91,36.96,30400.0,25.7042,25.732,25.6972,25.732,30400.0
2011-06-14 15:45:00,36.96,36.96,36.9,36.92,33400.0,25.732,25.732,25.6903,25.7042,33400.0
2011-06-14 15:50:00,36.92,37.0,36.91,36.99,87200.0,25.7042,25.7599,25.6972,25.7529,87200.0
2011-06-14 15:55:00,36.98,36.99,36.93,36.95,139200.0,25.746,25.7529,25.7112,25.7251,139200.0
2011-06-15 09:30:00,36.58,36.62,36.37,36.47,17600.0,25.4675,25.4953,25.3213,25.3909,17600.0
2011-06-15 09:35:00,36.4,36.46,36.27,36.3,7900.0,25.3422,25.3839,25.2517,25.2725,7900.0
2011-06-15 09:40:00,36.27,36.53,36.26,36.47,7100.0,25.2517,25.4327,25.2447,25.3909,7100.0
2011-06-15 09:45:00,36.48,36.67,36.48,36.67,14900.0,25.3979,25.5301,25.3979,25.5301,14900.0
2011-06-15 09:50:00,36.66,36.86,36.66,36.82,10200.0,25.5232,25.6624,25.5232,25.6346,10200.0
2011-06-15 09:55:00,36.82,36.86,36.72,36.74,7700.0,25.6346,25.6624,25.565,25.5789,7700.0
2011-06-15 10:00:00,36.71,36.76,36.7,36.74,6100.0,25.558,25.5928,25.551,25.5789,6100.0
2011-06-15 10:05:00,36.74,36.82,36.71,36.82,4500.0,25.5789,25.6346,25.558,25.6346,4500.0
2011-06-15 10:10:00,36.8,36.84,36.65,36.65,15600.0,25.6207,25.6485,25.5162,25.5162,15600.0
2011-06-15 10:15:00,36.65,36.66,36.56,36.56,20800.0,25.5162,25.5232,25.4536,25.4536,20800.0
2011-06-15 10:20:00,36.55,36.58,36.48,36.57,7700.0,25.4466,25.4675,25.3979,25.4605,7700.0
2011-06-15 10:25:00,36.57,36.61,36.55,36.58,8700.0,25.4605,25.4884,25.4466,25.4675,8700.0
2011-06-15 10:30:00,36.58,36.62,36.51,36.53,10300.0,25.4675,25.4953,25.4188,25.4327,10300.0
2011-06-15 10:35:00,36.55,36.59,36.53,36.59,6500.0,25.4466,25.4745,25.4327,25.4745,6500.0
2011-06-15 10:40:00,36.6,36.61,36.54,36.61,3100.0,25.4814,25.4884,25.4396,25.4884,3100.0
2011-06-15 10:45:00,36.62,36.7,36.61,36.62,8000.0,25.4953,25.551,25.4884,25.4953,8000.0
2011-06-15 10:50:00,36.63,36.64,36.61,36.64,2100.0,25.5023,25.5093,25.4884,25.5093,2100.0
2011-06-15 10:55:00,36.63,36.69,36.6,36.6,4700.0,25.5023,25.5441,25.4814,25.4814,4700.0
2011-06-15 11:00:00,36.6,36.68,36.53,36.55,34300.0,25.4814,25.5371,25.4327,25.4466,34300.0
2011-06-15 11:05:00,36.54,36.55,36.51,36.53,9000.0,25.4396,25.4466,25.4188,25.4327,9000.0
2011-06-15 11:10:00,36.51,36.52,36.44,36.47,12800.0,25.4188,25.4257,25.37,25.3909,12800.0
2011-06-15 11:15:00,36.46,36.52,36.45,36.5,6300.0,25.3839,25.4257,25.377,25.4118,6300.0
2011-06-15 11:20:00,36.49,36.51,36.47,36.48,12800.0,25.4048,25.4188,25.3909,25.3979,12800.0
2011-06-15 11:25:00,36.49,36.5,36.45,36.46,9700.0,25.4048,25.4118,25.377,25.3839,9700.0
2011-06-15 11:30:00,36.49,36.5,36.39,36.41,20700.0,25.4048,25.4118,25.3352,25.3491,20700.0
2011-06-15 11:35:00,36.42,36.42,36.28,36.34,25500.0,25.3561,25.3561,25.2586,25.3004,25500.0
2011-06-15 11:40:00,36.34,36.5,36.34,36.48,41400.0,25.3004,25.4118,25.3004,25.3979,41400.0
2011-06-15 11:45:00,36.48,36.53,36.45,36.48,12300.0,25.3979,25.4327,25.377,25.3979,12300.0
2011-06-15 11:50:00,36.45,36.55,36.4,36.55,30400.0,25.377,25.4466,25.3422,25.4466,30400.0
2011-06-15 11:55:00,36.53,36.54,36.49,36.5,11900.0,25.4327,25.4396,25.4048,25.4118,11900.0
2011-06-15 12:00:00,36.5,36.51,36.48,36.51,4800.0,25.4118,25.4188,25.3979,25.4188,4800.0
2011-06-15 12:05:00,36.51,36.52,36.49,36.52,6700.0,25.4188,25.4257,25.4048,25.4257,6700.0
2011-06-15 12:10:00,36.54,36.56,36.52,36.56,4000.0,25.4396,25.4536,25.4257,25.4536,4000.0
2011-06-15 12:15:00,36.54,36.54,36.49,36.52,32600.0,25.4396,25.4396,25.4048,25.4257,32600.0
2011-06-15 12:20:00,36.52,36.52,36.48,36.51,34900.0,25.4257,25.4257,25.3979,25.4188,34900.0
2011-06-15 12:25:00,36.5,36.52,36.45,36.52,34200.0,25.4118,25.4257,25.377,25.4257,34200.0
2011-06-15 12:30:00,36.51,36.53,36.49,36.5,22000.0,25.4188,25.4327,25.4048,25.4118,22000.0
2011-06-15 12:35:00,36.5,36.57,36.48,36.54,16500.0,25.4118,25.4605,25.3979,25.4396,16500.0
2011-06-15 12:40:00,36.54,36.66,36.54,36.64,19400.0,25.4396,25.5232,25.4396,25.5093,19400.0
2011-06-15 12:45:00,36.64,36.65,36.62,36.62,14800.0,25.5093,25.5162,25.4953,25.4953,14800.0
2011-06-15 12:50:00,36.62,36.68,36.62,36.63,11400.0,25.4953,25.5371,25.4953,25.5023,11400.0
2011-06-15 12:55:00,36.62,36.63,36.53,36.56,34300.0,25.4953,25.5023,25.4327,25.4536,34300.0
2011-06-15 13:00:00,36.56,36.59,36.53,36.58,43300.0,25.4536,25.4745,25.4327,25.4675,43300.0
2011-06-15 13:05:00,36.57,36.57,36.48,36.5,20200.0,25.4605,25.4605,25.3979,25.4118,20200.0
2011-06-15 13:10:00,36.5,36.53,36.47,36.53,13900.0,25.4118,25.4327,25.3909,25.4327,13900.0
2011-06-15 13:15:00,36.54,36.54,36.51,36.51,9200.0,25.4396,25.4396,25.4188,25.4188,9200.0
2011-06-15 13:20:00,36.51,36.52,36.47,36.52,23200.0,25.4188,25.4257,25.3909,25.4257,23200.0
2011-06-15 13:25:00,36.52,36.52,36.49,36.5,5700.0,25.4257,25.4257,25.4048,25.4118,5700.0
2011-06-15 13:30:00,36.5,36.51,36.49,36.49,6100.0,25.4118,25.4188,25.4048,25.4048,6100.0
2011-06-15 13:35:00,36.47,36.47,36.35,36.39,6100.0,25.3909,25.3909,25.3074,25.3352,6100.0
2011-06-15 13:40:00,36.41,36.47,36.41,36.44,6000.0,25.3491,25.3909,25.3491,25.37,6000.0
2011-06-15 13:45:00,36.44,36.45,36.38,36.41,8900.0,25.37,25.377,25.3282,25.3491,8900.0
2011-06-15 13:50:00,36.41,36.41,36.37,36.39,4200.0,25.3491,25.3491,25.3213,25.3352,4200.0
2011-06-15 13:55:00,36.39,36.45,36.38,36.45,4600.0,25.3352,25.377,25.3282,25.377,4600.0
2011-06-15 14:00:00,36.45,36.48,36.42,36.43,13800.0,25.377,25.3979,25.3561,25.3631,13800.0
2011-06-15 14:05:00,36.42,36.5,36.42,36.44,13800.0,25.3561,25.4118,25.3561,25.37,13800.0
2011-06-15 14:10:00,36.45,36.54,36.44,36.52,10800.0,25.377,25.4396,25.37,25.4257,10800.0
2011-06-15 14:15:00,36.52,36.52,36.38,36.38,14000.0,25.4257,25.4257,25.3282,25.3282,14000.0
2011-06-15 14:20:00,36.38,36.39,36.29,36.32,24700.0,25.3282,25.3352,25.2656,25.2865,24700.0
2011-06-15 14:25:00,36.31,36.35,36.25,36.25,13100.0,25.2795,25.3074,25.2377,25.2377,13100.0
2011-06-15 14:30:00,36.25,36.35,36.24,36.32,16200.0,25.2377,25.3074,25.2308,25.2865,16200.0
2011-06-15 14:35:00,36.32,36.32,36.25,36.29,10200.0,25.2865,25.2865,25.2377,25.2656,10200.0
2011-06-15 14:40:00,36.29,36.3,36.22,36.24,21000.0,25.2656,25.2725,25.2169,25.2308,21000.0
2011-06-15 14:45:00,36.24,36.33,36.16,36.21,35900.0,25.2308,25.2934,25.1751,25.2099,35900.0
2011-06-15 14:50:00,36.21,36.3,36.15,36.2,17200.0,25.2099,25.2725,25.1681,25.2029,17200.0
2011-06-15 14:55:00,36.2,36.27,36.19,36.24,13000.0,25.2029,25.2517,25.196,25.2308,13000.0
2011-06-15 15:00:00,36.24,36.28,36.21,36.25,22200.0,25.2308,25.2586,25.2099,25.2377,22200.0
2011-06-15 15:05:00,36.25,36.26,36.21,36.24,15100.0,25.2377,25.2447,25.2099,25.2308,15100.0
2011-06-15 15:10:00,36.25,36.26,36.2,36.25,12100.0,25.2377,25.2447,25.2029,25.2377,12100.0
2011-06-15 15:15:00,36.25,36.25,36.2,36.2,15000.0,25.2377,25.2377,25.2029,25.2029,15000.0
2011-06-15 15:20:00,36.23,36.29,36.2,36.27,24100.0,25.2238,25.2656,25.2029,25.2517,24100.0
2011-06-15 15:25:00,36.27,36.31,36.24,36.26,10700.0,25.2517,25.2795,25.2308,25.2447,10700.0
2011-06-15 15:30:00,36.26,36.26,36.2,36.22,14800.0,25.2447,25.2447,25.2029,25.2169,14800.0
2011-06-15 15:35:00,36.22,36.25,36.2,36.23,16000.0,25.2169,25.2377,25.2029,25.2238,16000.0
2011-06-15 15:40:00,36.23,36.27,36.22,36.27,15900.0,25.2238,25.2517,25.2169,25.2517,15900.0
2011-06-15 15:45:00,36.27,36.34,36.25,36.27,27700.0,25.2517,25.3004,25.2377,25.2517,27700.0
2011-06-15 15:50:00,36.27,36.34,36.25,36.33,27300.0,25.2517,25.3004,25.2377,25.2934,27300.0
2011-06-15 15:55:00,36.33,36.36,36.27,36.32,55500.0,25.2934,25.3143,25.2517,25.2865,55500.0
2011-06-16 09:30:00,36.57,36.73,36.53,36.56,28900.0,25.4605,25.5719,25.4327,25.4536,28900.0
2011-06-16 09:35:00,36.57,36.57,36.38,36.46,31500.0,25.4605,25.4605,25.3282,25.3839,31500.0
2011-06-16 09:40:00,36.42,36.57,36.42,36.5,12000.0,25.3561,25.4605,25.3561,25.4118,12000.0
2011-06-16 09:45:00,36.48,36.48,36.3,36.3,8700.0,25.3979,25.3979,25.2725,25.2725,8700.0
2011-06-16 09:50:00,36.28,36.3,36.21,36.21,16400.0,25.2586,25.2725,25.2099,25.2099,16400.0
2011-06-16 09:55:00,36.22,36.24,36.14,36.14,5500.0,25.2169,25.2308,25.1612,25.1612,5500.0
2011-06-16 10:00:00,36.14,36.26,36.02,36.26,18800.0,25.1612,25.2447,25.0776,25.2447,18800.0
2011-06-16 10:05:00,36.28,36.4,36.28,36.34,12600.0,25.2586,25.3422,25.2586,25.3004,12600.0
2011-06-16 10:10:00,36.36,36.43,36.35,36.4,13300.0,25.3143,25.3631,25.3074,25.3422,13300.0
2011-06-16 10:15:00,36.4,36.41,36.25,36.28,14800.0,25.3422,25.3491,25.2377,25.2586,14800.0
2011-06-16 10:20:00,36.29,36.31,36.25,36.3,7100.0,25.2656,25.2795,25.2377,25.2725,7100.0
2011-06-16 10:25:00,36.28,36.29,36.18,36.24,64500.0,25.2586,25.2656,25.189,25.2308,64500.0
2011-06-16 10:30:00,36.23,36.24,36.18,36.19,13100.0,25.2238,25.2308,25.189,25.196,13100.0
2011-06-16 10:35:00,36.2,36.23,36.18,36.18,14600.0,25.2029,25.2238,25.189,25.189,14600.0
2011-06-16 10:40:00,36.19,36.27,36.19,36.22,24400.0,25.196,25.2517,25.196,25.2169,24400.0
2011-06-16 10:45:00,36.23,36.25,36.15,36.17,17400.0,25.2238,25.2377,25.1681,25.182,17400.0
2011-06-16 10:50:00,36.18,36.22,36.05,36.06,20500.0,25.189,25.2169,25.0985,25.1055,20500.0
2011-06-16 10:55:00,36.06,36.06,35.97,36.02,27600.0,25.1055,25.1055,25.0428,25.0776,27600.0
2011-06-16 11:00:00,36.02,36.02,35.93,35.98,13200.0,25.0776,25.0776,25.0149,25.0498,13200.0
2011-06-16 11:05:00,35.98,36.05,35.96,36.0,13400.0,25.0498,25.0985,25.0358,25.0637,13400.0
2011-06-16 11:10:00,36.0,36.08,35.95,36.08,5300.0,25.0637,25.1194,25.0289,25.1194,5300.0
2011-06-16 11:15:00,36.07,36.13,36.01,36.11,12800.0,25.1124,25.1542,25.0706,25.1403,12800.0
2011-06-16 11:20:00,36.11,36.15,36.02,36.02,9600.0,25.1403,25.1681,25.0776,25.0776,9600.0
2011-06-16 11:25:00,36.04,36.08,36.04,36.08,6400.0,25.0915,25.1194,25.0915,25.1194,6400.0
2011-06-16 11:30:00,36.1,36.1,36.03,36.06,7500.0,25.1333,25.1333,25.0846,25.1055,7500.0
2011-06-16 11:35:00,36.06,36.07,36.0,36.02,10200.0,25.1055,25.1124,25.0637,25.0776,10200.0
2011-06-16 11:40:00,36.01,36.04,35.98,35.99,8700.0,25.0706,25.0915,25.0498,25.0567,8700.0
2011-06-16 11:45:00,36.0,36.09,35.99,35.99,8500.0,25.0637,25.1263,25.0567,25.0567,8500.0
2011-06-16 11:50:00,36.0,36.05,36.0,36.03,17500.0,25.0637,25.0985,25.0637,25.0846,17500.0
2011-06-16 11:55:00,36.04,36.06,35.99,36.01,7500.0,25.0915,25.1055,25.0567,25.0706,7500.0
2011-06-16 12:00:00,36.01,36.11,36.01,36.09,6100.0,25.0706,25.1403,25.0706,25.1263,6100.0
2011-06-16 12:05:00,36.08,36.1,36.05,36.08,7700.0,25.1194,25.1333,25.0985,25.1194,7700.0
2011-06-16 12:10:00,36.07,36.12,36.05,36.08,7900.0,25.1124,25.1472,25.0985,25.1194,7900.0
2011-06-16 12:15:00,36.08,36.08,36.03,36.06,6600.0,25.1194,25.1194,25.0846,25.1055,6600.0
2011-06-16 12:20:00,36.04,36.1,36.03,36.06,4900.0,25.0915,25.1333,25.0846,25.1055,4900.0
2011-06-16 12:25:00,36.06,36.09,36.04,36.04,6400.0,25.1055,25.1263,25.0915,25.0915,6400.0
2011-06-16 12:30:00,36.05,36.09,36.05,36.08,4100.0,25.0985,25.1263,25.0985,25.1194,4100.0
2011-06-16 12:35:00,36.07,36.08,36.02,36.07,12700.0,25.1124,25.1194,25.0776,25.1124,12700.0
2011-06-16 12:40:00,36.07,36.1,36.07,36.08,3900.0,25.1124,25.1333,25.1124,25.1194,3900.0
2011-06-16 12:45:00,36.1,36.14,36.09,36.1,5900.0,25.1333,25.1612,25.1263,25.1333,5900.0
2011-06-16 12:50:00,36.1,36.14,36.1,36.12,3400.0,25.1333,25.1612,25.1333,25.1472,3400.0
2011-06-16 12:55:00,36.13,36.14,36.07,36.08,33100.0,25.1542,25.1612,25.1124,25.1194,33100.0
2011-06-16 13:00:00,36.07,36.07,36.0,36.0,9900.0,25.1124,25.1124,25.0637,25.0637,9900.0
2011-06-16 13:05:00,35.99,36.03,35.96,36.01,6000.0,25.0567,25.0846,25.0358,25.0706,6000.0
2011-06-16 13:10:00,36.01,36.02,35.97,35.97,8400.0,25.0706,25.0776,25.0428,25.0428,8400.0
2011-06-16 13:15:00,35.96,36.0,35.94,35.98,7100.0,25.0358,25.0637,25.0219,25.0498,7100.0
2011-06-16 13:20:00,35.97,35.98,35.93,35.97,6800.0,25.0428,25.0498,25.0149,25.0428,6800.0
2011-06-16 13:25:00,35.96,35.96,35.89,35.9,8900.0,25.0358,25.0358,24.9871,24.9941,8900.0
2011-06-16 13:30:00,35.91,35.91,35.8,35.83,19700.0,25.001,25.001,24.9244,24.9453,19700.0
2011-06-16 13:35:00,35.82,35.83,35.75,35.75,16000.0,24.9384,24.9453,24.8896,24.8896,16000.0
2011-06-16 13:40:00,35.75,35.75,35.67,35.7,19900.0,24.8896,24.8896,24.8339,24.8548,19900.0
2011-06-16 13:45:00,35.7,35.75,35.7,35.75,9300.0,24.8548,24.8896,24.8548,24.8896,9300.0
2011-06-16 13:50:00,35.74,35.76,35.71,35.71,11900.0,24.8827,24.8966,24.8618,24.8618,11900.0
2011-06-16 13:55:00,35.69,35.72,35.63,35.65,52100.0,24.8479,24.8687,24.8061,24.82,52100.0
2011-06-16 14:00:00,35.64,35.72,35.63,35.72,42000.0,24.813,24.8687,24.8061,24.8687,42000.0
2011-06-16 14:05:00,35.73,35.77,35.72,35.77,17400.0,24.8757,24.9036,24.8687,24.9036,17400.0
2011-06-16 14:10:00,35.77,35.83,35.72,35.72,43300.0,24.9036,24.9453,24.8687,24.8687,43300.0
2011-06-16 14:15:00,35.71,35.72,35.62,35.65,15100.0,24.8618,24.8687,24.7991,24.82,15100.0
2011-06-16 14:20:00,35.65,35.65,35.58,35.58,14000.0,24.82,24.82,24.7713,24.7713,14000.0
2011-06-16 14:25:00,35.58,35.61,35.56,35.57,16000.0,24.7713,24.7922,24.7574,24.7643,16000.0
2011-06-16 14:30:00,35.57,35.57,35.5,35.5,13400.0,24.7643,24.7643,24.7156,24.7156,13400.0
2011-06-16 14:35:00,35.5,35.52,35.42,35.43,17200.0,24.7156,24.7295,24.6599,24.6668,17200.0
2011-06-16 14:40:00,35.43,35.43,35.27,35.33,70200.0,24.6668,24.6668,24.5554,24.5972,70200.0
2011-06-16 14:45:00,35.3,35.35,35.26,35.27,29800.0,24.5763,24.6111,24.5485,24.5554,29800.0
2011-06-16 14:50:00,35.27,35.29,35.18,35.24,30800.0,24.5554,24.5694,24.4928,24.5346,30800.0
2011-06-16 14:55:00,35.26,35.29,35.25,35.26,19100.0,24.5485,24.5694,24.5415,24.5485,19100.0
2011-06-16 15:00:00,35.27,35.29,35.25,35.27,33300.0,24.5554,24.5694,24.5415,24.5554,33300.0
2011-06-16 15:05:00,35.27,35.42,35.26,35.42,20700.0,24.5554,24.6599,24.5485,24.6599,20700.0
2011-06-16 15:10:00,35.43,35.47,35.41,35.47,16700.0,24.6668,24.6947,24.6529,24.6947,16700.0
2011-06-16 15:15:00,35.47,35.48,35.44,35.48,17200.0,24.6947,24.7017,24.6738,24.7017,17200.0
2011-06-16 15:20:00,35.48,35.55,35.48,35.54,23200.0,24.7017,24.7504,24.7017,24.7434,23200.0
2011-06-16 15:25:00,35.53,35.55,35.51,35.51,18900.0,24.7365,24.7504,24.7225,24.7225,18900.0
2011-06-16 15:30:00,35.5,35.58,35.48,35.58,61500.0,24.7156,24.7713,24.7017,24.7713,61500.0
2011-06-16 15:35:00,35.58,35.77,35.57,35.76,58200.0,24.7713,24.9036,24.7643,24.8966,58200.0
2011-06-16 15:40:00,35.76,35.83,35.76,35.76,52800.0,24.8966,24.9453,24.8966,24.8966,52800.0
2011-06-16 15:45:00,35.76,35.77,35.68,35.69,38700.0,24.8966,24.9036,24.8409,24.8479,38700.0
2011-06-16 15:50:00,35.68,35.71,35.65,35.66,55900.0,24.8409,24.8618,24.82,24.827,55900.0
2011-06-16 15:55:00,35.67,35.68,35.64,35.68,69300.0,24.8339,24.8409,24.813,24.8409,69300.0
2011-06-17 09:30:00,36.06,36.13,35.95,35.95,114700.0,25.1055,25.1542,25.0289,25.0289,114700.0
2011-06-17 09:35:00,35.95,36.1,35.95,36.05,13500.0,25.0289,25.1333,25.0289,25.0985,13500.0
2011-06-17 09:40:00,36.06,36.27,36.06,36.21,8400.0,25.1055,25.2517,25.1055,25.2099,8400.0
2011-06-17 09:45:00,36.26,36.35,36.25,36.26,17700.0,25.2447,25.3074,25.2377,25.2447,17700.0
2011-06-17 09:50:00,36.27,36.28,36.09,36.09,22500.0,25.2517,25.2586,25.1263,25.1263,22500.0
2011-06-17 09:55:00,36.09,36.23,36.08,36.23,10200.0,25.1263,25.2238,25.1194,25.2238,10200.0
2011-06-17 10:00:00,36.2,36.45,36.2,36.44,12400.0,25.2029,25.377,25.2029,25.37,12400.0
2011-06-17 10:05:00,36.45,36.46,36.29,36.42,7100.0,25.377,25.3839,25.2656,25.3561,7100.0
2011-06-17 10:10:00,36.43,36.55,36.42,36.49,18100.0,25.3631,25.4466,25.3561,25.4048,18100.0
2011-06-17 10:15:00,36.49,36.55,36.38,36.38,11000.0,25.4048,25.4466,25.3282,25.3282,11000.0
2011-06-17 10:20:00,36.37,36.38,36.23,36.29,12400.0,25.3213,25.3282,25.2238,25.2656,12400.0
2011-06-17 10:25:00,36.27,36.27,36.17,36.2,18400.0,25.2517,25.2517,25.182,25.2029,18400.0
2011-06-17 10:30:00,36.2,36.37,36.2,36.32,6500.0,25.2029,25.3213,25.2029,25.2865,6500.0
2011-06-17 10:35:00,36.29,36.38,36.28,36.38,3400.0,25.2656,25.3282,25.2586,25.3282,3400.0
2011-06-17 10:40:00,36.37,36.37,36.28,36.29,3300.0,25.3213,25.3213,25.2586,25.2656,3300.0
2011-06-17 10:45:00,36.29,36.29,36.26,36.29,4700.0,25.2656,25.2656,25.2447,25.2656,4700.0
2011-06-17 10:50:00,36.28,36.29,36.22,36.24,5100.0,25.2586,25.2656,25.2169,25.2308,5100.0
2011-06-17 10:55:00,36.23,36.26,36.19,36.19,4700.0,25.2238,25.2447,25.196,25.196,4700.0
2011-06-17 11:00:00,36.17,36.18,36.06,36.09,8500.0,25.182,25.189,25.1055,25.1263,8500.0
2011-06-17 11:05:00,36.09,36.13,36.07,36.08,5800.0,25.1263,25.1542,25.1124,25.1194,5800.0
2011-06-17 11:10:00,36.08,36.08,36.05,36.07,30600.0,25.1194,25.1194,25.0985,25.1124,30600.0
2011-06-17 11:15:00,36.07,36.08,36.05,36.06,9600.0,25.1124,25.1194,25.0985,25.1055,9600.0
2011-06-17 11:20:00,36.08,36.08,36.06,36.08,5600.0,25.1194,25.1194,25.1055,25.1194,5600.0
2011-06-17 11:25:00,36.08,36.13,36.06,36.12,7200.0,25.1194,25.1542,25.1055,25.1472,7200.0
2011-06-17 11:30:00,36.14,36.14,36.04,36.09,9600.0,25.1612,25.1612,25.0915,25.1263,9600.0
2011-06-17 11:35:00,36.07,36.08,36.05,36.05,4800.0,25.1124,25.1194,25.0985,25.0985,4800.0
2011-06-17 11:40:00,36.04,36.1,36.03,36.1,12900.0,25.0915,25.1333,25.0846,25.1333,12900.0
2011-06-17 11:45:00,36.1,36.17,36.09,36.16,8400.0,25.1333,25.182,25.1263,25.1751,8400.0
2011-06-17 11:50:00,36.17,36.19,36.14,36.16,3700.0,25.182,25.196,25.1612,25.1751,3700.0
2011-06-17 11:55:00,36.17,36.19,36.15,36.17,3800.0,25.182,25.196,25.1681,25.182,3800.0
2011-06-17 12:00:00,36.18,36.25,36.18,36.24,5800.0,25.189,25.2377,25.189,25.2308,5800.0
2011-06-17 12:05:00,36.24,36.27,36.23,36.25,3100.0,25.2308,25.2517,25.2238,25.2377,3100.0
2011-06-17 12:10:00,36.24,36.27,36.2,36.27,7200.0,25.2308,25.2517,25.2029,25.2517,7200.0
2011-06-17 12:15:00,36.28,36.3,36.23,36.25,4000.0,25.2586,25.2725,25.2238,25.2377,4000.0
2011-06-17 12:20:00,36.24,36.24,36.11,36.14,14800.0,25.2308,25.2308,25.1403,25.1612,14800.0
2011-06-17 12:25:00,36.14,36.2,36.14,36.18,3200.0,25.1612,25.2029,25.1612,25.189,3200.0
2011-06-17 12:30:00,36.2,36.27,36.2,36.27,8000.0,25.2029,25.2517,25.2029,25.2517,8000.0
2011-06-17 12:35:00,36.27,36.27,36.2,36.22,41400.0,25.2517,25.2517,25.2029,25.2169,41400.0
2011-06-17 12:40:00,36.19,36.21,36.14,36.21,5100.0,25.196,25.2099,25.1612,25.2099,5100.0
2011-06-17 12:45:00,36.21,36.23,36.21,36.23,1100.0,25.2099,25.2238,25.2099,25.2238,1100.0
2011-06-17 12:50:00,36.23,36.23,36.13,36.13,6500.0,25.2238,25.2238,25.1542,25.1542,6500.0
2011-06-17 12:55:00,36.13,36.25,36.13,36.25,5500.0,25.1542,25.2377,25.1542,25.2377,5500.0
2011-06-17 13:00:00,36.24,36.25,36.19,36.19,7000.0,25.2308,25.2377,25.196,25.196,7000.0
2011-06-17 13:05:00,36.19,36.24,36.17,36.21,5800.0,25.196,25.2308,25.182,25.2099,5800.0
2011-06-17 13:10:00,36.22,36.23,36.21,36.22,2800.0,25.2169,25.2238,25.2099,25.2169,2800.0
2011-06-17 13:15:00,36.22,36.22,36.19,36.19,2800.0,25.2169,25.2169,25.196,25.196,2800.0
2011-06-17 13:20:00,36.18,36.18,36.13,36.15,5000.0,25.189,25.189,25.1542,25.1681,5000.0
2011-06-17 13:25:00,36.12,36.2,36.11,36.19,11300.0,25.1472,25.2029,25.1403,25.196,11300.0
2011-06-17 13:30:00,36.21,36.29,36.2,36.27,6600.0,25.2099,25.2656,25.2029,25.2517,6600.0
2011-06-17 13:35:00,36.26,36.3,36.25,36.3,4400.0,25.2447,25.2725,25.2377,25.2725,4400.0
2011-06-17 13:40:00,36.31,36.31,36.2,36.22,4700.0,25.2795,25.2795,25.2029,25.2169,4700.0
2011-06-17 13:45:00,36.2,36.23,36.18,36.23,4000.0,25.2029,25.2238,25.189,25.2238,4000.0
2011-06-17 13:50:00,36.21,36.23,36.14,36.22,4900.0,25.2099,25.2238,25.1612,25.2169,4900.0
2011-06-17 13:55:00,36.23,36.26,36.22,36.24,5700.0,25.2238,25.2447,25.2169,25.2308,5700.0
2011-06-17 14:00:00,36.23,36.25,36.16,36.18,6200.0,25.2238,25.2377,25.1751,25.189,6200.0
2011-06-17 14:05:00,36.19,36.23,36.18,36.18,7300.0,25.196,25.2238,25.189,25.189,7300.0
2011-06-17 14:10:00,36.2,36.25,36.2,36.25,4800.0,25.2029,25.2377,25.2029,25.2377,4800.0
2011-06-17 14:15:00,36.25,36.29,36.25,36.29,6500.0,25.2377,25.2656,25.2377,25.2656,6500.0
2011-06-17 14:20:00,36.29,36.36,36.29,36.35,15400.0,25.2656,25.3143,25.2656,25.3074,15400.0
2011-06-17 14:25:00,36.35,36.45,36.34,36.43,14400.0,25.3074,25.377,25.3004,25.3631,14400.0
2011-06-17 14:30:00,36.41,36.45,36.4,36.42,14600.0,25.3491,25.377,25.3422,25.3561,14600.0
2011-06-17 14:35:00,36.42,36.42,36.32,36.34,12400.0,25.3561,25.3561,25.2865,25.3004,12400.0
2011-06-17 14:40:00,36.34,36.35,36.29,36.3,6500.0,25.3004,25.3074,25.2656,25.2725,6500.0
2011-06-17 14:45:00,36.3,36.34,36.26,36.33,8900.0,25.2725,25.3004,25.2447,25.2934,8900.0
2011-06-17 14:50:00,36.32,36.32,36.28,36.28,8700.0,25.2865,25.2865,25.2586,25.2586,8700.0
2011-06-17 14:55:00,36.28,36.29,36.24,36.26,5000.0,25.2586,25.2656,25.2308,25.2447,5000.0
2011-06-17 15:00:00,36.25,36.27,36.19,36.2,18900.0,25.2377,25.2517,25.196,25.2029,18900.0
2011-06-17 15:05:00,36.19,36.25,36.19,36.19,26500.0,25.196,25.2377,25.196,25.196,26500.0
2011-06-17 15:10:00,36.18,36.18,36.15,36.15,9000.0,25.189,25.189,25.1681,25.1681,9000.0
2011-06-17 15:15:00,36.15,36.16,36.07,36.15,15700.0,25.1681,25.1751,25.1124,25.1681,15700.0
2011-06-17 15:20:00,36.15,36.17,36.11,36.14,12500.0,25.1681,25.182,25.1403,25.1612,12500.0
2011-06-17 15:25:00,36.15,36.15,36.1,36.11,9100.0,25.1681,25.1681,25.1333,25.1403,9100.0
2011-06-17 15:30:00,36.11,36.2,36.1,36.2,12100.0,25.1403,25.2029,25.1333,25.2029,12100.0
2011-06-17 15:35:00,36.2,36.23,36.18,36.2,17300.0,25.2029,25.2238,25.189,25.2029,17300.0
2011-06-17 15:40:00,36.2,36.27,36.18,36.25,16400.0,25.2029,25.2517,25.189,25.2377,16400.0
2011-06-17 15:45:00,36.26,36.27,36.22,36.26,21300.0,25.2447,25.2517,25.2169,25.2447,21300.0
2011-06-17 15:50:00,36.25,36.26,36.19,36.26,29300.0,25.2377,25.2447,25.196,25.2447,29300.0
2011-06-17 15:55:00,36.26,36.26,36.12,36.17,75100.0,25.2447,25.2447,25.1472,25.182,75100.0
2011-06-20 09:30:00,36.01,36.21,35.96,36.08,23500.0,25.0706,25.2099,25.0358,25.1194,23500.0
2011-06-20 09:35:00,36.07,36.07,35.88,35.94,12800.0,25.1124,25.1124,24.9801,25.0219,12800.0
2011-06-20 09:40:00,35.95,36.18,35.93,36.17,6000.0,25.0289,25.189,25.0149,25.182,6000.0
2011-06-20 09:45:00,36.17,36.2,36.08,36.11,9900.0,25.182,25.2029,25.1194,25.1403,9900.0
2011-06-20 09:50:00,36.13,36.26,36.12,36.24,9500.0,25.1542,25.2447,25.1472,25.2308,9500.0
2011-06-20 09:55:00,36.24,36.32,36.23,36.3,12500.0,25.2308,25.2865,25.2238,25.2725,12500.0
2011-06-20 10:00:00,36.3,36.39,36.26,36.39,17700.0,25.2725,25.3352,25.2447,25.3352,17700.0
2011-06-20 10:05:00,36.41,36.42,36.29,36.33,8900.0,25.3491,25.3561,25.2656,25.2934,8900.0
2011-06-20 10:10:00,36.33,36.44,36.33,36.33,9200.0,25.2934,25.37,25.2934,25.2934,9200.0
2011-06-20 10:15:00,36.34,36.38,36.28,36.38,5200.0,25.3004,25.3282,25.2586,25.3282,5200.0
2011-06-20 10:20:00,36.38,36.38,36.27,36.27,6400.0,25.3282,25.3282,25.2517,25.2517,6400.0
2011-06-20 10:25:00,36.28,36.4,36.25,36.39,7300.0,25.2586,25.3422,25.2377,25.3352,7300.0
2011-06-20 10:30:00,36.35,36.51,36.35,36.51,9600.0,25.3074,25.4188,25.3074,25.4188,9600.0
2011-06-20 10:35:00,36.52,36.52,36.48,36.49,2600.0,25.4257,25.4257,25.3979,25.4048,2600.0
2011-06-20 10:40:00,36.49,36.57,36.49,36.53,6500.0,25.4048,25.4605,25.4048,25.4327,6500.0
2011-06-20 10:45:00,36.55,36.59,36.5,36.54,12600.0,25.4466,25.4745,25.4118,25.4396,12600.0
2011-06-20 10:50:00,36.52,36.55,36.51,36.54,14200.0,25.4257,25.4466,25.4188,25.4396,14200.0
2011-06-20 10:55:00,36.54,36.57,36.5,36.52,4800.0,25.4396,25.4605,25.4118,25.4257,4800.0
2011-06-20 11:00:00,36.52,36.53,36.5,36.52,2300.0,25.4257,25.4327,25.4118,25.4257,2300.0
2011-06-20 11:05:00,36.52,36.53,36.5,36.5,2100.0,25.4257,25.4327,25.4118,25.4118,2100.0
2011-06-20 11:10:00,36.51,36.52,36.49,36.5,5700.0,25.4188,25.4257,25.4048,25.4118,5700.0
2011-06-20 11:15:00,36.51,36.51,36.47,36.5,4700.0,25.4188,25.4188,25.3909,25.4118,4700.0
2011-06-20 11:20:00,36.51,36.58,36.51,36.58,9300.0,25.4188,25.4675,25.4188,25.4675,9300.0
2011-06-20 11:25:00,36.58,36.62,36.56,36.6,4300.0,25.4675,25.4953,25.4536,25.4814,4300.0
2011-06-20 11:30:00,36.61,36.65,36.55,36.55,11600.0,25.4884,25.5162,25.4466,25.4466,11600.0
2011-06-20 11:35:00,36.55,36.63,36.55,36.62,4900.0,25.4466,25.5023,25.4466,25.4953,4900.0
2011-06-20 11:40:00,36.63,36.73,36.63,36.73,9400.0,25.5023,25.5719,25.5023,25.5719,9400.0
2011-06-20 11:45:00,36.73,36.75,36.71,36.73,9200.0,25.5719,25.5858,25.558,25.5719,9200.0
2011-06-20 11:50:00,36.74,36.77,36.72,36.74,4800.0,25.5789,25.5998,25.565,25.5789,4800.0
2011-06-20 11:55:00,36.74,36.82,36.74,36.81,7600.0,25.5789,25.6346,25.5789,25.6276,7600.0
2011-06-20 12:00:00,36.81,36.83,36.79,36.79,5800.0,25.6276,25.6415,25.6137,25.6137,5800.0
2011-06-20 12:05:00,36.8,36.81,36.77,36.77,3900.0,25.6207,25.6276,25.5998,25.5998,3900.0
2011-06-20 12:10:00,36.77,36.81,36.77,36.81,5200.0,25.5998,25.6276,25.5998,25.6276,5200.0
2011-06-20 12:15:00,36.8,36.83,36.8,36.82,1700.0,25.6207,25.6415,25.6207,25.6346,1700.0
2011-06-20 12:20:00,36.83,36.83,36.77,36.81,4500.0,25.6415,25.6415,25.5998,25.6276,4500.0
2011-06-20 12:25:00,36.83,36.87,36.83,36.86,4500.0,25.6415,25.6694,25.6415,25.6624,4500.0
2011-06-20 12:30:00,36.86,36.87,36.82,36.86,8500.0,25.6624,25.6694,25.6346,25.6624,8500.0
2011-06-20 12:35:00,36.85,36.88,36.84,36.88,4300.0,25.6555,25.6764,25.6485,25.6764,4300.0
2011-06-20 12:40:00,36.88,36.88,36.85,36.86,4800.0,25.6764,25.6764,25.6555,25.6624,4800.0
2011-06-20 12:45:00,36.87,36.89,36.86,36.87,8100.0,25.6694,25.6833,25.6624,25.6694,8100.0
2011-06-20 12:50:00,36.88,36.91,36.84,36.84,9000.0,25.6764,25.6972,25.6485,25.6485,9000.0
2011-06-20 12:55:00,36.84,36.85,36.78,36.82,16600.0,25.6485,25.6555,25.6067,25.6346,16600.0
2011-06-20 13:00:00,36.82,36.83,36.77,36.78,8500.0,25.6346,25.6415,25.5998,25.6067,8500.0
2011-06-20 13:05:00,36.77,36.77,36.73,36.77,4600.0,25.5998,25.5998,25.5719,25.5998,4600.0
2011-06-20 13:10:00,36.77,36.81,36.73,36.74,2500.0,25.5998,25.6276,25.5719,25.5789,2500.0
2011-06-20 13:15:00,36.74,36.76,36.73,36.75,2000.0,25.5789,25.5928,25.5719,25.5858,2000.0
2011-06-20 13:20:00,36.73,36.74,36.72,36.74,1700.0,25.5719,25.5789,25.565,25.5789,1700.0
2011-06-20 13:25:00,36.74,36.75,36.7,36.73,5500.0,25.5789,25.5858,25.551,25.5719,5500.0
2011-06-20 13:30:00,36.73,36.74,36.72,36.73,4200.0,25.5719,25.5789,25.565,25.5719,4200.0
2011-06-20 13:35:00,36.73,36.78,36.72,36.73,7200.0,25.5719,25.6067,25.565,25.5719,7200.0
2011-06-20 13:40:00,36.72,36.75,36.7,36.71,3000.0,25.565,25.5858,25.551,25.558,3000.0
2011-06-20 13:45:00,36.7,36.71,36.66,36.68,11500.0,25.551,25.558,25.5232,25.5371,11500.0
2011-06-20 13:50:00,36.68,36.7,36.67,36.69,5600.0,25.5371,25.551,25.5301,25.5441,5600.0
2011-06-20 13:55:00,36.69,36.7,36.65,36.66,6400.0,25.5441,25.551,25.5162,25.5232,6400.0
2011-06-20 14:00:00,36.67,36.67,36.63,36.63,16300.0,25.5301,25.5301,25.5023,25.5023,16300.0
2011-06-20 14:05:00,36.63,36.64,36.62,36.63,6300.0,25.5023,25.5093,25.4953,25.5023,6300.0
2011-06-20 14:10:00,36.63,36.68,36.63,36.68,9600.0,25.5023,25.5371,25.5023,25.5371,9600.0
2011-06-20 14:15:00,36.69,36.72,36.67,36.71,9800.0,25.5441,25.565,25.5301,25.558,9800.0
2011-06-20 14:20:00,36.71,36.73,36.68,36.69,23100.0,25.558,25.5719,25.5371,25.5441,23100.0
2011-06-20 14:25:00,36.7,36.74,36.7,36.72,3300.0,25.551,25.5789,25.551,25.565,3300.0
2011-06-20 14:30:00,36.72,36.81,36.72,36.81,4000.0,25.565,25.6276,25.565,25.6276,4000.0
2011-06-20 14:35:00,36.81,36.83,36.73,36.75,16200.0,25.6276,25.6415,25.5719,25.5858,16200.0
2011-06-20 14:40:00,36.75,36.75,36.7,36.7,15600.0,25.5858,25.5858,25.551,25.551,15600.0
2011-06-20 14:45:00,36.71,36.74,36.67,36.68,17900.0,25.558,25.5789,25.5301,25.5371,17900.0
2011-06-20 14:50:00,36.68,36.72,36.65,36.65,12200.0,25.5371,25.565,25.5162,25.5162,12200.0
2011-06-20 14:55:00,36.65,36.68,36.65,36.68,7700.0,25.5162,25.5371,25.5162,25.5371,7700.0
2011-06-20 15:00:00,36.68,36.7,36.66,36.7,8600.0,25.5371,25.551,25.5232,25.551,8600.0
2011-06-20 15:05:00,36.7,36.71,36.67,36.69,13400.0,25.551,25.558,25.5301,25.5441,13400.0
2011-06-20 15:10:00,36.68,36.69,36.55,36.55,64200.0,25.5371,25.5441,25.4466,25.4466,64200.0
2011-06-20 15:15:00,36.55,36.58,36.53,36.55,28400.0,25.4466,25.4675,25.4327,25.4466,28400.0
2011-06-20 15:20:00,36.55,36.57,36.54,36.55,13700.0,25.4466,25.4605,25.4396,25.4466,13700.0
2011-06-20 15:25:00,36.57,36.63,36.57,36.59,22200.0,25.4605,25.5023,25.4605,25.4745,22200.0
2011-06-20 15:30:00,36.58,36.64,36.58,36.62,20100.0,25.4675,25.5093,25.4675,25.4953,20100.0
2011-06-20 15:35:00,36.63,36.75,36.61,36.75,36700.0,25.5023,25.5858,25.4884,25.5858,36700.0
2011-06-20 15:40:00,36.75,36.78,36.7,36.74,21500.0,25.5858,25.6067,25.551,25.5789,21500.0
2011-06-20 15:45:00,36.75,36.83,36.74,36.79,27400.0,25.5858,25.6415,25.5789,25.6137,27400.0
2011-06-20 15:50:00,36.78,36.79,36.72,36.75,28800.0,25.6067,25.6137,25.565,25.5858,28800.0
2011-06-20 15:55:00,36.74,36.79,36.7,36.77,42000.0,25.5789,25.6137,25.551,25.5998,42000.0
2011-06-21 09:30:00,36.81,37.08,36.76,36.91,38700.0,25.6276,25.8156,25.5928,25.6972,38700.0
2011-06-21 09:35:00,36.9,36.95,36.75,36.78,58000.0,25.6903,25.7251,25.5858,25.6067,58000.0
2011-06-21 09:40:00,36.78,36.79,36.68,36.74,54300.0,25.6067,25.6137,25.5371,25.5789,54300.0
2011-06-21 09:45:00,36.75,36.75,36.54,36.61,20500.0,25.5858,25.5858,25.4396,25.4884,20500.0
2011-06-21 09:50:00,36.62,36.77,36.62,36.75,20300.0,25.4953,25.5998,25.4953,25.5858,20300.0
2011-06-21 09:55:00,36.76,36.76,36.7,36.74,13500.0,25.5928,25.5928,25.551,25.5789,13500.0
2011-06-21 10:00:00,36.72,36.8,36.7,36.7,42800.0,25.565,25.6207,25.551,25.551,42800.0
2011-06-21 10:05:00,36.7,36.82,36.7,36.77,25700.0,25.551,25.6346,25.551,25.5998,25700.0
2011-06-21 10:10:00,36.77,36.93,36.73,36.79,31100.0,25.5998,25.7112,25.5719,25.6137,31100.0
2011-06-21 10:15:00,36.79,36.96,36.79,36.83,27900.0,25.6137,25.732,25.6137,25.6415,27900.0
2011-06-21 10:20:00,36.84,36.85,36.75,36.76,26300.0,25.6485,25.6555,25.5858,25.5928,26300.0
2011-06-21 10:25:00,36.74,36.86,36.74,36.8,19900.0,25.5789,25.6624,25.5789,25.6207,19900.0
2011-06-21 10:30:00,36.8,36.91,36.8,36.83,15800.0,25.6207,25.6972,25.6207,25.6415,15800.0
2011-06-21 10:35:00,36.83,36.9,36.8,36.85,38400.0,25.6415,25.6903,25.6207,25.6555,38400.0
2011-06-21 10:40:00,36.85,36.9,36.82,36.87,25600.0,25.6555,25.6903,25.6346,25.6694,25600.0
2011-06-21 10:45:00,36.88,36.91,36.81,36.85,25900.0,25.6764,25.6972,25.6276,25.6555,25900.0
2011-06-21 10:50:00,36.87,37.02,36.87,36.93,16700.0,25.6694,25.7738,25.6694,25.7112,16700.0
2011-06-21 10:55:00,36.93,37.01,36.85,36.99,95400.0,25.7112,25.7669,25.6555,25.7529,95400.0
2011-06-21 11:00:00,37.0,37.04,36.95,36.97,15600.0,25.7599,25.7877,25.7251,25.739,15600.0
2011-06-21 11:05:00,36.98,37.0,36.95,36.97,12400.0,25.746,25.7599,25.7251,25.739,12400.0
2011-06-21 11:10:00,36.96,37.07,36.95,37.06,40200.0,25.732,25.8086,25.7251,25.8017,40200.0
2011-06-21 11:15:00,37.07,37.14,37.06,37.07,8500.0,25.8086,25.8574,25.8017,25.8086,8500.0
2011-06-21 11:20:00,37.07,37.18,37.05,37.14,10600.0,25.8086,25.8852,25.7947,25.8574,10600.0
2011-06-21 11:25:00,37.15,37.18,37.15,37.18,2900.0,25.8643,25.8852,25.8643,25.8852,2900.0
2011-06-21 11:30:00,37.16,37.21,37.16,37.21,6600.0,25.8713,25.9061,25.8713,25.9061,6600.0
2011-06-21 11:35:00,37.2,37.21,37.15,37.15,7100.0,25.8991,25.9061,25.8643,25.8643,7100.0
2011-06-21 11:40:00,37.13,37.16,37.08,37.08,5000.0,25.8504,25.8713,25.8156,25.8156,5000.0
2011-06-21 11:45:00,37.08,37.1,37.08,37.08,6600.0,25.8156,25.8295,25.8156,25.8156,6600.0
2011-06-21 11:50:00,37.08,37.08,37.04,37.08,4300.0,25.8156,25.8156,25.7877,25.8156,4300.0
2011-06-21 11:55:00,37.06,37.08,37.0,37.02,12700.0,25.8017,25.8156,25.7599,25.7738,12700.0
2011-06-21 12:00:00,37.02,37.04,37.0,37.01,5100.0,25.7738,25.7877,25.7599,25.7669,5100.0
2011-06-21 12:05:00,36.99,37.02,36.95,36.96,8900.0,25.7529,25.7738,25.7251,25.732,8900.0
2011-06-21 12:10:00,36.96,36.96,36.95,36.95,2400.0,25.732,25.732,25.7251,25.7251,2400.0
2011-06-21 12:15:00,36.96,36.96,36.93,36.95,14700.0,25.732,25.732,25.7112,25.7251,14700.0
2011-06-21 12:20:00,36.96,37.0,36.96,36.98,5200.0,25.732,25.7599,25.732,25.746,5200.0
2011-06-21 12:25:00,36.99,37.0,36.96,36.97,3800.0,25.7529,25.7599,25.732,25.739,3800.0
2011-06-21 12:30:00,36.97,36.99,36.96,36.99,4500.0,25.739,25.7529,25.732,25.7529,4500.0
2011-06-21 12:35:00,36.99,37.02,36.97,37.02,12400.0,25.7529,25.7738,25.739,25.7738,12400.0
2011-06-21 12:40:00,37.03,37.03,37.0,37.03,5700.0,25.7808,25.7808,25.7599,25.7808,5700.0
2011-06-21 12:45:00,37.03,37.13,37.03,37.1,13600.0,25.7808,25.8504,25.7808,25.8295,13600.0
2011-06-21 12:50:00,37.1,37.14,37.08,37.09,18200.0,25.8295,25.8574,25.8156,25.8226,18200.0
2011-06-21 12:55:00,37.11,37.17,37.07,37.15,13400.0,25.8365,25.8783,25.8086,25.8643,13400.0
2011-06-21 13:00:00,37.15,37.18,37.12,37.14,6100.0,25.8643,25.8852,25.8434,25.8574,6100.0
2011-06-21 13:05:00,37.13,37.13,37.04,37.04,2100.0,25.8504,25.8504,25.7877,25.7877,2100.0
2011-06-21 13:10:00,37.05,37.08,37.03,37.06,11600.0,25.7947,25.8156,25.7808,25.8017,11600.0
2011-06-21 13:15:00,37.05,37.13,37.05,37.1,158700.0,25.7947,25.8504,25.7947,25.8295,158700.0
2011-06-21 13:20:00,37.1,37.11,37.07,37.09,112100.0,25.8295,25.8365,25.8086,25.8226,112100.0
2011-06-21 13:25:00,37.08,37.12,37.08,37.11,4100.0,25.8156,25.8434,25.8156,25.8365,4100.0
2011-06-21 13:30:00,37.11,37.16,37.1,37.1,8200.0,25.8365,25.8713,25.8295,25.8295,8200.0
2011-06-21 13:35:00,37.09,37.11,37.05,37.05,39900.0,25.8226,25.8365,25.7947,25.7947,39900.0
2011-06-21 13:40:00,37.05,37.11,37.04,37.1,16800.0,25.7947,25.8365,25.7877,25.8295,16800.0
2011-06-21 13:45:00,37.11,37.12,37.08,37.1,15800.0,25.8365,25.8434,25.8156,25.8295,15800.0
2011-06-21 13:50:00,37.1,37.15,37.09,37.09,7600.0,25.8295,25.8643,25.8226,25.8226,7600.0
2011-06-21 13:55:00,37.1,37.11,37.08,37.11,9600.0,25.8295,25.8365,25.8156,25.8365,9600.0
2011-06-21 14:00:00,37.11,37.16,37.09,37.16,8400.0,25.8365,25.8713,25.8226,25.8713,8400.0
2011-06-21 14:05:00,37.16,37.2,37.16,37.19,10400.0,25.8713,25.8991,25.8713,25.8922,10400.0
2011-06-21 14:10:00,37.2,37.27,37.19,37.26,17900.0,25.8991,25.9479,25.8922,25.9409,17900.0
2011-06-21 14:15:00,37.26,37.3,37.21,37.22,10800.0,25.9409,25.9688,25.9061,25.9131,10800.0
2011-06-21 14:20:00,37.23,37.26,37.21,37.25,5900.0,25.92,25.9409,25.9061,25.934,5900.0
2011-06-21 14:25:00,37.24,37.25,37.22,37.25,6300.0,25.927,25.934,25.9131,25.934,6300.0
2011-06-21 14:30:00,37.25,37.28,37.22,37.23,19700.0,25.934,25.9548,25.9131,25.92,19700.0
2011-06-21 14:35:00,37.22,37.26,37.2,37.26,16300.0,25.9131,25.9409,25.8991,25.9409,16300.0
2011-06-21 14:40:00,37.24,37.25,37.2,37.25,8700.0,25.927,25.934,25.8991,25.934,8700.0
2011-06-21 14:45:00,37.25,37.31,37.23,37.3,15400.0,25.934,25.9757,25.92,25.9688,15400.0
2011-06-21 14:50:00,37.31,37.34,37.27,37.27,16200.0,25.9757,25.9966,25.9479,25.9479,16200.0
2011-06-21 14:55:00,37.27,37.32,37.27,37.28,17000.0,25.9479,25.9827,25.9479,25.9548,17000.0
2011-06-21 15:00:00,37.3,37.31,37.26,37.31,119300.0,25.9688,25.9757,25.9409,25.9757,119300.0
2011-06-21 15:05:00,37.3,37.33,37.28,37.33,12100.0,25.9688,25.9896,25.9548,25.9896,12100.0
2011-06-21 15:10:00,37.31,37.35,37.28,37.28,27800.0,25.9757,26.0036,25.9548,25.9548,27800.0
2011-06-21 15:15:00,37.28,37.3,37.25,37.27,26800.0,25.9548,25.9688,25.934,25.9479,26800.0
2011-06-21 15:20:00,37.27,37.28,37.24,37.28,52700.0,25.9479,25.9548,25.927,25.9548,52700.0
2011-06-21 15:25:00,37.28,37.37,37.28,37.37,53500.0,25.9548,26.0175,25.9548,26.0175,53500.0
2011-06-21 15:30:00,37.37,37.41,37.35,37.39,17100.0,26.0175,26.0453,26.0036,26.0314,17100.0
2011-06-21 15:35:00,37.4,37.44,37.36,37.37,50600.0,26.0384,26.0662,26.0105,26.0175,50600.0
2011-06-21 15:40:00,37.39,37.39,37.32,37.34,20000.0,26.0314,26.0314,25.9827,25.9966,20000.0
2011-06-21 15:45:00,37.33,37.36,37.33,37.36,48400.0,25.9896,26.0105,25.9896,26.0105,48400.0
2011-06-21 15:50:00,37.36,37.38,37.33,37.34,55900.0,26.0105,26.0245,25.9896,25.9966,55900.0
2011-06-21 15:55:00,37.34,37.44,37.34,37.4,227400.0,25.9966,26.0662,25.9966,26.0384,227400.0
2011-06-22 09:30:00,37.18,37.37,37.16,37.3,208100.0,25.8852,26.0175,25.8713,25.9688,208100.0
2011-06-22 09:35:00,37.31,37.35,37.26,37.29,7100.0,25.9757,26.0036,25.9409,25.9618,7100.0
2011-06-22 09:40:00,37.29,37.38,37.15,37.2,24400.0,25.9618,26.0245,25.8643,25.8991,24400.0
2011-06-22 09:45:00,37.17,37.24,37.14,37.17,11300.0,25.8783,25.927,25.8574,25.8783,11300.0
2011-06-22 09:50:00,37.14,37.21,37.1,37.15,9900.0,25.8574,25.9061,25.8295,25.8643,9900.0
2011-06-22 09:55:00,37.16,37.16,37.08,37.11,5200.0,25.8713,25.8713,25.8156,25.8365,5200.0
2011-06-22 10:00:00,37.12,37.19,37.06,37.17,21800.0,25.8434,25.8922,25.8017,25.8783,21800.0
2011-06-22 10:05:00,37.17,37.29,37.15,37.27,35500.0,25.8783,25.9618,25.8643,25.9479,35500.0
2011-06-22 10:10:00,37.29,37.29,37.01,37.02,25700.0,25.9618,25.9618,25.7669,25.7738,25700.0
2011-06-22 10:15:00,37.01,37.07,36.98,36.98,66800.0,25.7669,25.8086,25.746,25.746,66800.0
2011-06-22 10:20:00,37.02,37.04,36.98,37.04,6900.0,25.7738,25.7877,25.746,25.7877,6900.0
2011-06-22 10:25:00,37.05,37.08,37.03,37.07,5200.0,25.7947,25.8156,25.7808,25.8086,5200.0
2011-06-22 10:30:00,37.08,37.13,37.06,37.1,8400.0,25.8156,25.8504,25.8017,25.8295,8400.0
2011-06-22 10:35:00,37.1,37.14,37.08,37.12,7200.0,25.8295,25.8574,25.8156,25.8434,7200.0
2011-06-22 10:40:00,37.14,37.15,37.05,37.07,10800.0,25.8574,25.8643,25.7947,25.8086,10800.0
2011-06-22 10:45:00,37.09,37.16,37.09,37.09,18300.0,25.8226,25.8713,25.8226,25.8226,18300.0
2011-06-22 10:50:00,37.09,37.27,37.09,37.27,9700.0,25.8226,25.9479,25.8226,25.9479,9700.0
2011-06-22 10:55:00,37.26,37.42,37.26,37.39,33000.0,25.9409,26.0523,25.9409,26.0314,33000.0
2011-06-22 11:00:00,37.38,37.4,37.25,37.27,25600.0,26.0245,26.0384,25.934,25.9479,25600.0
2011-06-22 11:05:00,37.29,37.3,37.24,37.26,5600.0,25.9618,25.9688,25.927,25.9409,5600.0
2011-06-22 11:10:00,37.25,37.3,37.25,37.26,5500.0,25.934,25.9688,25.934,25.9409,5500.0
2011-06-22 11:15:00,37.29,37.29,37.23,37.25,13600.0,25.9618,25.9618,25.92,25.934,13600.0
2011-06-22 11:20:00,37.24,37.25,37.2,37.23,17900.0,25.927,25.934,25.8991,25.92,17900.0
2011-06-22 11:25:00,37.24,37.25,37.2,37.23,7000.0,25.927,25.934,25.8991,25.92,7000.0
2011-06-22 11:30:00,37.23,37.25,37.2,37.22,24900.0,25.92,25.934,25.8991,25.9131,24900.0
2011-06-22 11:35:00,37.22,37.25,37.21,37.21,9700.0,25.9131,25.934,25.9061,25.9061,9700.0
2011-06-22 11:40:00,37.21,37.22,37.15,37.17,7500.0,25.9061,25.9131,25.8643,25.8783,7500.0
2011-06-22 11:45:00,37.15,37.17,37.15,37.16,3300.0,25.8643,25.8783,25.8643,25.8713,3300.0
2011-06-22 11:50:00,37.15,37.17,37.08,37.11,25100.0,25.8643,25.8783,25.8156,25.8365,25100.0
2011-06-22 11:55:00,37.11,37.11,37.03,37.08,28100.0,25.8365,25.8365,25.7808,25.8156,28100.0
2011-06-22 12:00:00,37.08,37.12,37.07,37.1,39500.0,25.8156,25.8434,25.8086,25.8295,39500.0
2011-06-22 12:05:00,37.1,37.2,37.1,37.2,6700.0,25.8295,25.8991,25.8295,25.8991,6700.0
2011-06-22 12:10:00,37.2,37.23,37.18,37.23,4100.0,25.8991,25.92,25.8852,25.92,4100.0
2011-06-22 12:15:00,37.22,37.23,37.12,37.13,25600.0,25.9131,25.92,25.8434,25.8504,25600.0
2011-06-22 12:20:00,37.14,37.16,37.12,37.15,3200.0,25.8574,25.8713,25.8434,25.8643,3200.0
2011-06-22 12:25:00,37.14,37.2,37.11,37.18,15500.0,25.8574,25.8991,25.8365,25.8852,15500.0
2011-06-22 12:30:00,37.16,37.2,37.11,37.11,4500.0,25.8713,25.8991,25.8365,25.8365,4500.0
2011-06-22 12:35:00,37.11,37.13,37.04,37.09,11900.0,25.8365,25.8504,25.7877,25.8226,11900.0
2011-06-22 12:40:00,37.09,37.18,37.07,37.18,7800.0,25.8226,25.8852,25.8086,25.8852,7800.0
2011-06-22 12:45:00,37.18,37.24,37.16,37.2,4300.0,25.8852,25.927,25.8713,25.8991,4300.0
2011-06-22 12:50:00,37.2,37.23,37.18,37.19,6400.0,25.8991,25.92,25.8852,25.8922,6400.0
2011-06-22 12:55:00,37.19,37.24,37.19,37.23,6000.0,25.8922,25.927,25.8922,25.92,6000.0
2011-06-22 13:00:00,37.22,37.24,37.17,37.24,5600.0,25.9131,25.927,25.8783,25.927,5600.0
2011-06-22 13:05:00,37.23,37.24,37.22,37.24,800.0,25.92,25.927,25.9131,25.927,800.0
2011-06-22 13:10:00,37.23,37.25,37.23,37.25,2500.0,25.92,25.934,25.92,25.934,2500.0
2011-06-22 13:15:00,37.25,37.28,37.24,37.25,3200.0,25.934,25.9548,25.927,25.934,3200.0
2011-06-22 13:20:00,37.26,37.28,37.23,37.26,6300.0,25.9409,25.9548,25.92,25.9409,6300.0
2011-06-22 13:25:00,37.28,37.32,37.25,37.3,4200.0,25.9548,25.9827,25.934,25.9688,4200.0
2011-06-22 13:30:00,37.31,37.33,37.29,37.31,6900.0,25.9757,25.9896,25.9618,25.9757,6900.0
2011-06-22 13:35:00,37.32,37.32,37.3,37.3,600.0,25.9827,25.9827,25.9688,25.9688,600.0
2011-06-22 13:40:00,37.3,37.32,37.26,37.3,6400.0,25.9688,25.9827,25.9409,25.9688,6400.0
2011-06-22 13:45:00,37.3,37.3,37.26,37.27,3700.0,25.9688,25.9688,25.9409,25.9479,3700.0
2011-06-22 13:50:00,37.28,37.29,37.27,37.28,3200.0,25.9548,25.9618,25.9479,25.9548,3200.0
2011-06-22 13:55:00,37.28,37.32,37.27,37.29,2800.0,25.9548,25.9827,25.9479,25.9618,2800.0
2011-06-22 14:00:00,37.28,37.3,37.22,37.22,8600.0,25.9548,25.9688,25.9131,25.9131,8600.0
2011-06-22 14:05:00,37.19,37.32,37.18,37.32,17000.0,25.8922,25.9827,25.8852,25.9827,17000.0
2011-06-22 14:10:00,37.31,37.31,37.26,37.3,9100.0,25.9757,25.9757,25.9409,25.9688,9100.0
2011-06-22 14:15:00,37.29,37.36,37.28,37.33,16800.0,25.9618,26.0105,25.9548,25.9896,16800.0
2011-06-22 14:20:00,37.33,37.43,37.31,37.36,11600.0,25.9896,26.0593,25.9757,26.0105,11600.0
2011-06-22 14:25:00,37.35,37.38,37.33,37.34,5700.0,26.0036,26.0245,25.9896,25.9966,5700.0
2011-06-22 14:30:00,37.35,37.36,37.28,37.3,15300.0,26.0036,26.0105,25.9548,25.9688,15300.0
2011-06-22 14:35:00,37.3,37.3,37.17,37.2,19500.0,25.9688,25.9688,25.8783,25.8991,19500.0
2011-06-22 14:40:00,37.21,37.24,37.18,37.2,10000.0,25.9061,25.927,25.8852,25.8991,10000.0
2011-06-22 14:45:00,37.18,37.21,37.18,37.18,5100.0,25.8852,25.9061,25.8852,25.8852,5100.0
2011-06-22 14:50:00,37.18,37.2,37.11,37.11,11700.0,25.8852,25.8991,25.8365,25.8365,11700.0
2011-06-22 14:55:00,37.11,37.11,37.0,37.03,14900.0,25.8365,25.8365,25.7599,25.7808,14900.0
2011-06-22 15:00:00,37.02,37.02,36.96,36.96,24000.0,25.7738,25.7738,25.732,25.732,24000.0
2011-06-22 15:05:00,36.96,36.97,36.92,36.95,27400.0,25.732,25.739,25.7042,25.7251,27400.0
2011-06-22 15:10:00,36.95,36.96,36.93,36.93,49700.0,25.7251,25.732,25.7112,25.7112,49700.0
2011-06-22 15:15:00,36.94,36.98,36.91,36.98,31400.0,25.7181,25.746,25.6972,25.746,31400.0
2011-06-22 15:20:00,36.98,36.99,36.97,36.98,48300.0,25.746,25.7529,25.739,25.746,48300.0
2011-06-22 15:25:00,36.98,37.0,36.96,36.98,41700.0,25.746,25.7599,25.732,25.746,41700.0
2011-06-22 15:30:00,36.98,36.98,36.95,36.98,57700.0,25.746,25.746,25.7251,25.746,57700.0
2011-06-22 15:35:00,36.97,36.99,36.96,36.97,57700.0,25.739,25.7529,25.732,25.739,57700.0
2011-06-22 15:40:00,36.97,36.98,36.83,36.84,94700.0,25.739,25.746,25.6415,25.6485,94700.0
2011-06-22 15:45:00,36.84,36.88,36.82,36.84,30200.0,25.6485,25.6764,25.6346,25.6485,30200.0
2011-06-22 15:50:00,36.83,36.85,36.79,36.79,31500.0,25.6415,25.6555,25.6137,25.6137,31500.0
2011-06-22 15:55:00,36.8,36.82,36.75,36.8,51800.0,25.6207,25.6346,25.5858,25.6207,51800.0
2011-06-23 09:30:00,36.38,36.63,36.35,36.48,30200.0,25.3282,25.5023,25.3074,25.3979,30200.0
2011-06-23 09:35:00,36.49,36.87,36.49,36.85,36400.0,25.4048,25.6694,25.4048,25.6555,36400.0
2011-06-23 09:40:00,36.92,36.96,36.5,36.53,18600.0,25.7042,25.732,25.4118,25.4327,18600.0
2011-06-23 09:45:00,36.52,36.87,36.5,36.85,34400.0,25.4257,25.6694,25.4118,25.6555,34400.0
2011-06-23 09:50:00,36.9,36.98,36.82,36.98,90100.0,25.6903,25.746,25.6346,25.746,90100.0
2011-06-23 09:55:00,36.98,37.13,36.94,37.13,20000.0,25.746,25.8504,25.7181,25.8504,20000.0
2011-06-23 10:00:00,37.13,37.17,37.01,37.1,36500.0,25.8504,25.8783,25.7669,25.8295,36500.0
2011-06-23 10:05:00,37.09,37.23,37.07,37.2,12500.0,25.8226,25.92,25.8086,25.8991,12500.0
2011-06-23 10:10:00,37.2,37.4,37.18,37.2,43800.0,25.8991,26.0384,25.8852,25.8991,43800.0
2011-06-23 10:15:00,37.18,37.25,37.04,37.05,38600.0,25.8852,25.934,25.7877,25.7947,38600.0
2011-06-23 10:20:00,37.08,37.19,36.97,36.97,45200.0,25.8156,25.8922,25.739,25.739,45200.0
2011-06-23 10:25:00,37.01,37.1,36.91,37.06,42300.0,25.7669,25.8295,25.6972,25.8017,42300.0
2011-06-23 10:30:00,37.04,37.07,36.94,37.02,27600.0,25.7877,25.8086,25.7181,25.7738,27600.0
2011-06-23 10:35:00,37.0,37.01,36.96,37.0,16700.0,25.7599,25.7669,25.732,25.7599,16700.0
2011-06-23 10:40:00,36.97,36.97,36.84,36.84,9500.0,25.739,25.739,25.6485,25.6485,9500.0
2011-06-23 10:45:00,36.85,36.85,36.75,36.79,6700.0,25.6555,25.6555,25.5858,25.6137,6700.0
2011-06-23 10:50:00,36.76,36.78,36.67,36.73,14400.0,25.5928,25.6067,25.5301,25.5719,14400.0
2011-06-23 10:55:00,36.74,36.87,36.73,36.87,9400.0,25.5789,25.6694,25.5719,25.6694,9400.0
2011-06-23 11:00:00,36.85,36.92,36.83,36.91,21100.0,25.6555,25.7042,25.6415,25.6972,21100.0
2011-06-23 11:05:00,36.9,36.95,36.9,36.95,8200.0,25.6903,25.7251,25.6903,25.7251,8200.0
2011-06-23 11:10:00,36.92,36.95,36.89,36.89,7700.0,25.7042,25.7251,25.6833,25.6833,7700.0
2011-06-23 11:15:00,36.91,36.93,36.86,36.9,5000.0,25.6972,25.7112,25.6624,25.6903,5000.0
2011-06-23 11:20:00,36.91,36.91,36.85,36.89,3700.0,25.6972,25.6972,25.6555,25.6833,3700.0
2011-06-23 11:25:00,36.88,36.95,36.88,36.95,19700.0,25.6764,25.7251,25.6764,25.7251,19700.0
2011-06-23 11:30:00,36.95,37.13,36.95,37.11,28700.0,25.7251,25.8504,25.7251,25.8365,28700.0
2011-06-23 11:35:00,37.12,37.17,37.1,37.13,9500.0,25.8434,25.8783,25.8295,25.8504,9500.0
2011-06-23 11:40:00,37.13,37.2,37.12,37.2,10400.0,25.8504,25.8991,25.8434,25.8991,10400.0
2011-06-23 11:45:00,37.18,37.2,37.16,37.2,5100.0,25.8852,25.8991,25.8713,25.8991,5100.0
2011-06-23 11:50:00,37.19,37.23,37.19,37.2,7200.0,25.8922,25.92,25.8922,25.8991,7200.0
2011-06-23 11:55:00,37.21,37.29,37.19,37.25,25400.0,25.9061,25.9618,25.8922,25.934,25400.0
2011-06-23 12:00:00,37.24,37.5,37.11,37.49,47400.0,25.927,26.108,25.8365,26.101,47400.0
2011-06-23 12:05:00,37.5,37.5,37.35,37.37,5500.0,26.108,26.108,26.0036,26.0175,5500.0
2011-06-23 12:10:00,37.38,37.39,37.27,37.29,5500.0,26.0245,26.0314,25.9479,25.9618,5500.0
2011-06-23 12:15:00,37.27,37.28,37.18,37.24,13200.0,25.9479,25.9548,25.8852,25.927,13200.0
2011-06-23 12:20:00,37.25,37.33,37.24,37.29,20700.0,25.934,25.9896,25.927,25.9618,20700.0
2011-06-23 12:25:00,37.27,37.32,37.2,37.31,22700.0,25.9479,25.9827,25.8991,25.9757,22700.0
2011-06-23 12:30:00,37.31,37.33,37.29,37.31,4000.0,25.9757,25.9896,25.9618,25.9757,4000.0
2011-06-23 12:35:00,37.32,37.34,37.31,37.33,3300.0,25.9827,25.9966,25.9757,25.9896,3300.0
2011-06-23 12:40:00,37.34,37.46,37.34,37.45,7200.0,25.9966,26.0802,25.9966,26.0732,7200.0
2011-06-23 12:45:00,37.43,37.49,37.42,37.49,9300.0,26.0593,26.101,26.0523,26.101,9300.0
2011-06-23 12:50:00,37.48,37.59,37.44,37.58,23500.0,26.0941,26.1707,26.0662,26.1637,23500.0
2011-06-23 12:55:00,37.57,37.62,37.55,37.57,6300.0,26.1567,26.1916,26.1428,26.1567,6300.0
2011-06-23 13:00:00,37.59,37.63,37.5,37.63,19900.0,26.1707,26.1985,26.108,26.1985,19900.0
2011-06-23 13:05:00,37.63,37.7,37.63,37.66,10800.0,26.1985,26.2472,26.1985,26.2194,10800.0
2011-06-23 13:10:00,37.66,37.66,37.63,37.63,4800.0,26.2194,26.2194,26.1985,26.1985,4800.0
2011-06-23 13:15:00,37.64,37.65,37.54,37.55,9000.0,26.2055,26.2124,26.1359,26.1428,9000.0
2011-06-23 13:20:00,37.55,37.63,37.52,37.53,10000.0,26.1428,26.1985,26.1219,26.1289,10000.0
2011-06-23 13:25:00,37.53,37.63,37.53,37.61,12800.0,26.1289,26.1985,26.1289,26.1846,12800.0
2011-06-23 13:30:00,37.61,37.78,37.55,37.78,49600.0,26.1846,26.3029,26.1428,26.3029,49600.0
2011-06-23 13:35:00,37.78,37.81,37.72,37.75,10800.0,26.3029,26.3238,26.2612,26.2821,10800.0
2011-06-23 13:40:00,37.76,37.76,37.71,37.72,13300.0,26.289,26.289,26.2542,26.2612,13300.0
2011-06-23 13:45:00,37.69,37.72,37.65,37.67,8400.0,26.2403,26.2612,26.2124,26.2264,8400.0
2011-06-23 13:50:00,37.68,37.74,37.64,37.7,20000.0,26.2333,26.2751,26.2055,26.2472,20000.0
2011-06-23 13:55:00,37.72,37.72,37.66,37.68,14900.0,26.2612,26.2612,26.2194,26.2333,14900.0
2011-06-23 14:00:00,37.69,37.7,37.6,37.6,21400.0,26.2403,26.2472,26.1776,26.1776,21400.0
2011-06-23 14:05:00,37.59,37.61,37.53,37.6,8400.0,26.1707,26.1846,26.1289,26.1776,8400.0
2011-06-23 14:10:00,37.6,37.61,37.44,37.45,17500.0,26.1776,26.1846,26.0662,26.0732,17500.0
2011-06-23 14:15:00,37.45,37.47,37.42,37.46,17300.0,26.0732,26.0871,26.0523,26.0802,17300.0
2011-06-23 14:20:00,37.44,37.47,37.42,37.45,6600.0,26.0662,26.0871,26.0523,26.0732,6600.0
2011-06-23 14:25:00,37.46,37.55,37.46,37.54,21000.0,26.0802,26.1428,26.0802,26.1359,21000.0
2011-06-23 14:30:00,37.55,37.6,37.5,37.52,18200.0,26.1428,26.1776,26.108,26.1219,18200.0
2011-06-23 14:35:00,37.54,37.54,37.37,37.4,18900.0,26.1359,26.1359,26.0175,26.0384,18900.0
2011-06-23 14:40:00,37.39,37.43,37.33,37.33,26400.0,26.0314,26.0593,25.9896,25.9896,26400.0
2011-06-23 14:45:00,37.32,37.34,37.26,37.3,19900.0,25.9827,25.9966,25.9409,25.9688,19900.0
2011-06-23 14:50:00,37.31,37.36,37.29,37.3,8600.0,25.9757,26.0105,25.9618,25.9688,8600.0
2011-06-23 14:55:00,37.29,37.65,37.26,37.65,30300.0,25.9618,26.2124,25.9409,26.2124,30300.0
2011-06-23 15:00:00,37.64,37.66,37.49,37.55,33900.0,26.2055,26.2194,26.101,26.1428,33900.0
2011-06-23 15:05:00,37.56,37.68,37.47,37.68,37600.0,26.1498,26.2333,26.0871,26.2333,37600.0
2011-06-23 15:10:00,37.66,37.73,37.57,37.7,21600.0,26.2194,26.2681,26.1567,26.2472,21600.0
2011-06-23 15:15:00,37.7,37.81,37.7,37.75,22500.0,26.2472,26.3238,26.2472,26.2821,22500.0
2011-06-23 15:20:00,37.76,37.86,37.74,37.82,59400.0,26.289,26.3586,26.2751,26.3308,59400.0
2011-06-23 15:25:00,37.82,37.83,37.7,37.71,17000.0,26.3308,26.3378,26.2472,26.2542,17000.0
2011-06-23 15:30:00,37.7,37.73,37.61,37.69,48900.0,26.2472,26.2681,26.1846,26.2403,48900.0
2011-06-23 15:35:00,37.7,37.74,37.69,37.71,52100.0,26.2472,26.2751,26.2403,26.2542,52100.0
2011-06-23 15:40:00,37.7,37.79,37.7,37.76,45300.0,26.2472,26.3099,26.2472,26.289,45300.0
2011-06-23 15:45:00,37.75,37.86,37.71,37.86,58300.0,26.2821,26.3586,26.2542,26.3586,58300.0
2011-06-23 15:50:00,37.86,38.02,37.83,38.01,117500.0,26.3586,26.47,26.3378,26.4631,117500.0
2011-06-23 15:55:00,38.01,38.02,37.96,37.99,93500.0,26.4631,26.47,26.4283,26.4491,93500.0
2011-06-24 09:30:00,37.91,38.04,37.84,38.0,18700.0,26.3935,26.484,26.3447,26.4561,18700.0
2011-06-24 09:35:00,37.87,37.94,37.81,37.91,15500.0,26.3656,26.4143,26.3238,26.3935,15500.0
2011-06-24 09:40:00,37.93,38.08,37.92,38.0,18100.0,26.4074,26.5118,26.4004,26.4561,18100.0
2011-06-24 09:45:00,37.97,38.05,37.83,37.83,19400.0,26.4352,26.4909,26.3378,26.3378,19400.0
2011-06-24 09:50:00,37.8,37.88,37.68,37.68,19800.0,26.3169,26.3726,26.2333,26.2333,19800.0
2011-06-24 09:55:00,37.71,37.82,37.66,37.76,11100.0,26.2542,26.3308,26.2194,26.289,11100.0
2011-06-24 10:00:00,37.74,37.8,37.56,37.59,15500.0,26.2751,26.3169,26.1498,26.1707,15500.0
2011-06-24 10:05:00,37.6,37.61,37.47,37.52,9300.0,26.1776,26.1846,26.0871,26.1219,9300.0
2011-06-24 10:10:00,37.52,37.52,37.32,37.37,14300.0,26.1219,26.1219,25.9827,26.0175,14300.0
2011-06-24 10:15:00,37.34,37.35,37.3,37.34,9900.0,25.9966,26.0036,25.9688,25.9966,9900.0
2011-06-24 10:20:00,37.35,37.37,37.28,37.34,9300.0,26.0036,26.0175,25.9548,25.9966,9300.0
2011-06-24 10:25:00,37.34,37.34,37.23,37.29,9700.0,25.9966,25.9966,25.92,25.9618,9700.0
2011-06-24 10:30:00,37.3,37.34,37.22,37.33,22000.0,25.9688,25.9966,25.9131,25.9896,22000.0
2011-06-24 10:35:00,37.33,37.37,37.28,37.35,9900.0,25.9896,26.0175,25.9548,26.0036,9900.0
2011-06-24 10:40:00,37.35,37.4,37.33,37.36,8000.0,26.0036,26.0384,25.9896,26.0105,8000.0
2011-06-24 10:45:00,37.36,37.39,37.25,37.31,18200.0,26.0105,26.0314,25.934,25.9757,18200.0
2011-06-24 10:50:00,37.32,37.32,37.21,37.31,23300.0,25.9827,25.9827,25.9061,25.9757,23300.0
2011-06-24 10:55:00,37.32,37.45,37.27,37.45,22900.0,25.9827,26.0732,25.9479,26.0732,22900.0
2011-06-24 11:00:00,37.43,37.54,37.43,37.53,10500.0,26.0593,26.1359,26.0593,26.1289,10500.0
2011-06-24 11:05:00,37.54,37.55,37.49,37.55,22100.0,26.1359,26.1428,26.101,26.1428,22100.0
2011-06-24 11:10:00,37.53,37.6,37.5,37.58,30400.0,26.1289,26.1776,26.108,26.1637,30400.0
2011-06-24 11:15:00,37.56,37.67,37.56,37.62,14500.0,26.1498,26.2264,26.1498,26.1916,14500.0
2011-06-24 11:20:00,37.62,37.62,37.53,37.53,3800.0,26.1916,26.1916,26.1289,26.1289,3800.0
2011-06-24 11:25:00,37.53,37.53,37.45,37.49,8800.0,26.1289,26.1289,26.0732,26.101,8800.0
2011-06-24 11:30:00,37.51,37.52,37.42,37.44,5600.0,26.115,26.1219,26.0523,26.0662,5600.0
2011-06-24 11:35:00,37.45,37.49,37.43,37.44,4900.0,26.0732,26.101,26.0593,26.0662,4900.0
2011-06-24 11:40:00,37.43,37.47,37.39,37.46,4700.0,26.0593,26.0871,26.0314,26.0802,4700.0
2011-06-24 11:45:00,37.46,37.48,37.4,37.41,5200.0,26.0802,26.0941,26.0384,26.0453,5200.0
2011-06-24 11:50:00,37.39,37.4,37.34,37.34,5600.0,26.0314,26.0384,25.9966,25.9966,5600.0
2011-06-24 11:55:00,37.34,37.36,37.3,37.35,6500.0,25.9966,26.0105,25.9688,26.0036,6500.0
2011-06-24 12:00:00,37.33,37.39,37.31,37.39,5100.0,25.9896,26.0314,25.9757,26.0314,5100.0
2011-06-24 12:05:00,37.38,37.38,37.27,37.29,7000.0,26.0245,26.0245,25.9479,25.9618,7000.0
2011-06-24 12:10:00,37.29,37.32,37.23,37.24,12800.0,25.9618,25.9827,25.92,25.927,12800.0
2011-06-24 12:15:00,37.24,37.29,37.23,37.29,8100.0,25.927,25.9618,25.92,25.9618,8100.0
2011-06-24 12:20:00,37.26,37.27,37.2,37.24,13100.0,25.9409,25.9479,25.8991,25.927,13100.0
2011-06-24 12:25:00,37.24,37.24,37.15,37.2,30700.0,25.927,25.927,25.8643,25.8991,30700.0
2011-06-24 12:30:00,37.21,37.28,37.19,37.28,7600.0,25.9061,25.9548,25.8922,25.9548,7600.0
2011-06-24 12:35:00,37.29,37.33,37.27,37.28,8900.0,25.9618,25.9896,25.9479,25.9548,8900.0
2011-06-24 12:40:00,37.3,37.35,37.26,37.32,12700.0,25.9688,26.0036,25.9409,25.9827,12700.0
2011-06-24 12:45:00,37.31,37.32,37.25,37.27,11000.0,25.9757,25.9827,25.934,25.9479,11000.0
2011-06-24 12:50:00,37.26,37.34,37.26,37.32,17500.0,25.9409,25.9966,25.9409,25.9827,17500.0
2011-06-24 12:55:00,37.33,37.33,37.21,37.22,24400.0,25.9896,25.9896,25.9061,25.9131,24400.0
2011-06-24 13:00:00,37.24,37.25,37.08,37.11,24100.0,25.927,25.934,25.8156,25.8365,24100.0
2011-06-24 13:05:00,37.09,37.15,37.07,37.14,7500.0,25.8226,25.8643,25.8086,25.8574,7500.0
2011-06-24 13:10:00,37.14,37.21,37.13,37.19,5100.0,25.8574,25.9061,25.8504,25.8922,5100.0
2011-06-24 13:15:00,37.2,37.21,37.17,37.21,6800.0,25.8991,25.9061,25.8783,25.9061,6800.0
2011-06-24 13:20:00,37.21,37.24,37.18,37.24,8300.0,25.9061,25.927,25.8852,25.927,8300.0
2011-06-24 13:25:00,37.23,37.26,37.21,37.22,7000.0,25.92,25.9409,25.9061,25.9131,7000.0
2011-06-24 13:30:00,37.22,37.23,37.2,37.22,4700.0,25.9131,25.92,25.8991,25.9131,4700.0
2011-06-24 13:35:00,37.23,37.3,37.19,37.27,16500.0,25.92,25.9688,25.8922,25.9479,16500.0
2011-06-24 13:40:00,37.28,37.31,37.26,37.31,8600.0,25.9548,25.9757,25.9409,25.9757,8600.0
2011-06-24 13:45:00,37.32,37.35,37.28,37.32,6100.0,25.9827,26.0036,25.9548,25.9827,6100.0
2011-06-24 13:50:00,37.33,37.35,37.3,37.33,8000.0,25.9896,26.0036,25.9688,25.9896,8000.0
2011-06-24 13:55:00,37.31,37.32,37.26,37.29,5500.0,25.9757,25.9827,25.9409,25.9618,5500.0
2011-06-24 14:00:00,37.31,37.31,37.21,37.24,26000.0,25.9757,25.9757,25.9061,25.927,26000.0
2011-06-24 14:05:00,37.23,37.23,37.2,37.22,6800.0,25.92,25.92,25.8991,25.9131,6800.0
2011-06-24 14:10:00,37.22,37.23,37.18,37.19,11300.0,25.9131,25.92,25.8852,25.8922,11300.0
2011-06-24 14:15:00,37.17,37.19,37.16,37.18,5000.0,25.8783,25.8922,25.8713,25.8852,5000.0
2011-06-24 14:20:00,37.2,37.22,37.17,37.19,10700.0,25.8991,25.9131,25.8783,25.8922,10700.0
2011-06-24 14:25:00,37.2,37.22,37.16,37.2,7600.0,25.8991,25.9131,25.8713,25.8991,7600.0
2011-06-24 14:30:00,37.2,37.36,37.2,37.26,42500.0,25.8991,26.0105,25.8991,25.9409,42500.0
2011-06-24 14:35:00,37.26,37.27,37.18,37.22,11800.0,25.9409,25.9479,25.8852,25.9131,11800.0
2011-06-24 14:40:00,37.21,37.26,37.17,37.24,8300.0,25.9061,25.9409,25.8783,25.927,8300.0
2011-06-24 14:45:00,37.23,37.29,37.2,37.2,12700.0,25.92,25.9618,25.8991,25.8991,12700.0
2011-06-24 14:50:00,37.21,37.22,37.18,37.22,8700.0,25.9061,25.9131,25.8852,25.9131,8700.0
2011-06-24 14:55:00,37.21,37.22,37.18,37.21,14200.0,25.9061,25.9131,25.8852,25.9061,14200.0
2011-06-24 15:00:00,37.21,37.22,37.19,37.19,11400.0,25.9061,25.9131,25.8922,25.8922,11400.0
2011-06-24 15:05:00,37.19,37.19,37.13,37.17,14200.0,25.8922,25.8922,25.8504,25.8783,14200.0
2011-06-24 15:10:00,37.17,37.18,37.13,37.16,13000.0,25.8783,25.8852,25.8504,25.8713,13000.0
2011-06-24 15:15:00,37.15,37.2,37.14,37.18,9400.0,25.8643,25.8991,25.8574,25.8852,9400.0
2011-06-24 15:20:00,37.18,37.19,37.11,37.12,13200.0,25.8852,25.8922,25.8365,25.8434,13200.0
2011-06-24 15:25:00,37.11,37.16,37.11,37.14,9100.0,25.8365,25.8713,25.8365,25.8574,9100.0
2011-06-24 15:30:00,37.14,37.23,37.14,37.23,21000.0,25.8574,25.92,25.8574,25.92,21000.0
2011-06-24 15:35:00,37.23,37.24,37.12,37.13,24900.0,25.92,25.927,25.8434,25.8504,24900.0
2011-06-24 15:40:00,37.14,37.17,37.11,37.12,23000.0,25.8574,25.8783,25.8365,25.8434,23000.0
2011-06-24 15:45:00,37.12,37.15,37.06,37.07,43000.0,25.8434,25.8643,25.8017,25.8086,43000.0
2011-06-24 15:50:00,37.07,37.09,37.04,37.08,32500.0,25.8086,25.8226,25.7877,25.8156,32500.0
2011-06-24 15:55:00,37.09,37.16,37.08,37.16,55300.0,25.8226,25.8713,25.8156,25.8713,55300.0
2011-06-27 09:30:00,37.0,37.07,36.77,36.79,46700.0,25.7599,25.8086,25.5998,25.6137,46700.0
2011-06-27 09:35:00,36.78,36.78,36.65,36.66,11100.0,25.6067,25.6067,25.5162,25.5232,11100.0
2011-06-27 09:40:00,36.68,37.23,36.67,37.23,5200.0,25.5371,25.92,25.5301,25.92,5200.0
2011-06-27 09:45:00,37.21,37.34,37.15,37.28,35700.0,25.9061,25.9966,25.8643,25.9548,35700.0
2011-06-27 09:50:00,37.31,37.42,37.3,37.42,12100.0,25.9757,26.0523,25.9688,26.0523,12100.0
2011-06-27 09:55:00,37.43,37.47,37.32,37.36,10400.0,26.0593,26.0871,25.9827,26.0105,10400.0
2011-06-27 10:00:00,37.36,37.38,37.22,37.22,20400.0,26.0105,26.0245,25.9131,25.9131,20400.0
2011-06-27 10:05:00,37.25,37.25,37.19,37.25,18900.0,25.934,25.934,25.8922,25.934,18900.0
2011-06-27 10:10:00,37.25,37.34,37.23,37.34,15600.0,25.934,25.9966,25.92,25.9966,15600.0
2011-06-27 10:15:00,37.34,37.5,37.3,37.5,13600.0,25.9966,26.108,25.9688,26.108,13600.0
2011-06-27 10:20:00,37.5,37.58,37.46,37.58,21300.0,26.108,26.1637,26.0802,26.1637,21300.0
2011-06-27 10:25:00,37.58,37.69,37.53,37.69,32300.0,26.1637,26.2403,26.1289,26.2403,32300.0
2011-06-27 10:30:00,37.72,37.73,37.6,37.6,9500.0,26.2612,26.2681,26.1776,26.1776,9500.0
2011-06-27 10:35:00,37.61,37.62,37.57,37.58,3600.0,26.1846,26.1916,26.1567,26.1637,3600.0
2011-06-27 10:40:00,37.58,37.64,37.57,37.64,4800.0,26.1637,26.2055,26.1567,26.2055,4800.0
2011-06-27 10:45:00,37.65,37.75,37.61,37.7,22000.0,26.2124,26.2821,26.1846,26.2472,22000.0
2011-06-27 10:50:00,37.72,37.75,37.58,37.58,18600.0,26.2612,26.2821,26.1637,26.1637,18600.0
2011-06-27 10:55:00,37.59,37.66,37.57,37.58,5700.0,26.1707,26.2194,26.1567,26.1637,5700.0
2011-06-27 11:00:00,37.58,37.73,37.58,37.69,5100.0,26.1637,26.2681,26.1637,26.2403,5100.0
2011-06-27 11:05:00,37.68,37.68,37.58,37.6,12900.0,26.2333,26.2333,26.1637,26.1776,12900.0
2011-06-27 11:10:00,37.58,37.61,37.57,37.57,1400.0,26.1637,26.1846,26.1567,26.1567,1400.0
2011-06-27 11:15:00,37.57,37.59,37.49,37.56,12800.0,26.1567,26.1707,26.101,26.1498,12800.0
2011-06-27 11:20:00,37.57,37.59,37.52,37.54,5300.0,26.1567,26.1707,26.1219,26.1359,5300.0
2011-06-27 11:25:00,37.54,37.62,37.54,37.59,4500.0,26.1359,26.1916,26.1359,26.1707,4500.0
2011-06-27 11:30:00,37.58,37.62,37.57,37.62,2800.0,26.1637,26.1916,26.1567,26.1916,2800.0
2011-06-27 11:35:00,37.62,37.67,37.62,37.67,4500.0,26.1916,26.2264,26.1916,26.2264,4500.0
2011-06-27 11:40:00,37.67,37.67,37.57,37.61,5500.0,26.2264,26.2264,26.1567,26.1846,5500.0
2011-06-27 11:45:00,37.61,37.66,37.61,37.66,2600.0,26.1846,26.2194,26.1846,26.2194,2600.0
2011-06-27 11:50:00,37.69,37.75,37.66,37.69,5200.0,26.2403,26.2821,26.2194,26.2403,5200.0
2011-06-27 11:55:00,37.69,37.72,37.6,37.62,11100.0,26.2403,26.2612,26.1776,26.1916,11100.0
2011-06-27 12:00:00,37.62,37.67,37.57,37.59,38700.0,26.1916,26.2264,26.1567,26.1707,38700.0
2011-06-27 12:05:00,37.58,37.58,37.49,37.49,15900.0,26.1637,26.1637,26.101,26.101,15900.0
2011-06-27 12:10:00,37.49,37.52,37.48,37.48,2800.0,26.101,26.1219,26.0941,26.0941,2800.0
2011-06-27 12:15:00,37.49,37.5,37.4,37.41,15100.0,26.101,26.108,26.0384,26.0453,15100.0
2011-06-27 12:20:00,37.41,37.46,37.41,37.44,6500.0,26.0453,26.0802,26.0453,26.0662,6500.0
2011-06-27 12:25:00,37.44,37.46,37.44,37.45,1500.0,26.0662,26.0802,26.0662,26.0732,1500.0
2011-06-27 12:30:00,37.45,37.49,37.43,37.48,9200.0,26.0732,26.101,26.0593,26.0941,9200.0
2011-06-27 12:35:00,37.48,37.48,37.41,37.41,7900.0,26.0941,26.0941,26.0453,26.0453,7900.0
2011-06-27 12:40:00,37.42,37.42,37.39,37.4,13900.0,26.0523,26.0523,26.0314,26.0384,13900.0
2011-06-27 12:45:00,37.39,37.41,37.38,37.39,13000.0,26.0314,26.0453,26.0245,26.0314,13000.0
2011-06-27 12:50:00,37.39,37.42,37.37,37.37,40300.0,26.0314,26.0523,26.0175,26.0175,40300.0
2011-06-27 12:55:00,37.38,37.4,37.38,37.39,8300.0,26.0245,26.0384,26.0245,26.0314,8300.0
2011-06-27 13:00:00,37.39,37.45,37.39,37.45,26400.0,26.0314,26.0732,26.0314,26.0732,26400.0
2011-06-27 13:05:00,37.46,37.46,37.39,37.39,5000.0,26.0802,26.0802,26.0314,26.0314,5000.0
2011-06-27 13:10:00,37.39,37.44,37.39,37.44,5100.0,26.0314,26.0662,26.0314,26.0662,5100.0
2011-06-27 13:15:00,37.44,37.44,37.38,37.4,10900.0,26.0662,26.0662,26.0245,26.0384,10900.0
2011-06-27 13:20:00,37.4,37.42,37.36,37.37,7600.0,26.0384,26.0523,26.0105,26.0175,7600.0
2011-06-27 13:25:00,37.37,37.38,37.35,37.37,16500.0,26.0175,26.0245,26.0036,26.0175,16500.0
2011-06-27 13:30:00,37.36,37.4,37.35,37.36,8200.0,26.0105,26.0384,26.0036,26.0105,8200.0
2011-06-27 13:35:00,37.36,37.39,37.36,37.38,2500.0,26.0105,26.0314,26.0105,26.0245,2500.0
2011-06-27 13:40:00,37.36,37.38,37.36,37.38,2200.0,26.0105,26.0245,26.0105,26.0245,2200.0
2011-06-27 13:45:00,37.37,37.38,37.35,37.37,3900.0,26.0175,26.0245,26.0036,26.0175,3900.0
2011-06-27 13:50:00,37.36,37.43,37.36,37.39,9100.0,26.0105,26.0593,26.0105,26.0314,9100.0
2011-06-27 13:55:00,37.4,37.42,37.4,37.41,2000.0,26.0384,26.0523,26.0384,26.0453,2000.0
2011-06-27 14:00:00,37.42,37.5,37.42,37.48,12700.0,26.0523,26.108,26.0523,26.0941,12700.0
2011-06-27 14:05:00,37.48,37.51,37.47,37.48,5700.0,26.0941,26.115,26.0871,26.0941,5700.0
2011-06-27 14:10:00,37.5,37.55,37.48,37.51,9300.0,26.108,26.1428,26.0941,26.115,9300.0
2011-06-27 14:15:00,37.51,37.54,37.49,37.49,5200.0,26.115,26.1359,26.101,26.101,5200.0
2011-06-27 14:20:00,37.49,37.53,37.49,37.53,4900.0,26.101,26.1289,26.101,26.1289,4900.0
2011-06-27 14:25:00,37.54,37.58,37.54,37.58,1800.0,26.1359,26.1637,26.1359,26.1637,1800.0
2011-06-27 14:30:00,37.61,37.63,37.58,37.61,7600.0,26.1846,26.1985,26.1637,26.1846,7600.0
2011-06-27 14:35:00,37.62,37.65,37.61,37.64,3300.0,26.1916,26.2124,26.1846,26.2055,3300.0
2011-06-27 14:40:00,37.67,37.68,37.57,37.59,13200.0,26.2264,26.2333,26.1567,26.1707,13200.0
2011-06-27 14:45:00,37.6,37.6,37.54,37.55,8900.0,26.1776,26.1776,26.1359,26.1428,8900.0
2011-06-27 14:50:00,37.55,37.55,37.5,37.51,6100.0,26.1428,26.1428,26.108,26.115,6100.0
2011-06-27 14:55:00,37.52,37.53,37.5,37.51,3800.0,26.1219,26.1289,26.108,26.115,3800.0
2011-06-27 15:00:00,37.52,37.54,37.5,37.51,6000.0,26.1219,26.1359,26.108,26.115,6000.0
2011-06-27 15:05:00,37.51,37.51,37.48,37.48,9400.0,26.115,26.115,26.0941,26.0941,9400.0
2011-06-27 15:10:00,37.49,37.51,37.48,37.51,9100.0,26.101,26.115,26.0941,26.115,9100.0
2011-06-27 15:15:00,37.52,37.53,37.5,37.53,18000.0,26.1219,26.1289,26.108,26.1289,18000.0
2011-06-27 15:20:00,37.53,37.57,37.52,37.52,7800.0,26.1289,26.1567,26.1219,26.1219,7800.0
2011-06-27 15:25:00,37.52,37.55,37.5,37.51,13800.0,26.1219,26.1428,26.108,26.115,13800.0
2011-06-27 15:30:00,37.52,37.55,37.49,37.51,24000.0,26.1219,26.1428,26.101,26.115,24000.0
2011-06-27 15:35:00,37.52,37.53,37.48,37.52,10300.0,26.1219,26.1289,26.0941,26.1219,10300.0
2011-06-27 15:40:00,37.51,37.57,37.48,37.55,17500.0,26.115,26.1567,26.0941,26.1428,17500.0
2011-06-27 15:45:00,37.55,37.55,37.46,37.49,54100.0,26.1428,26.1428,26.0802,26.101,54100.0
2011-06-27 15:50:00,37.49,37.51,37.46,37.47,37400.0,26.101,26.115,26.0802,26.0871,37400.0
2011-06-27 15:55:00,37.49,37.49,37.39,37.41,86400.0,26.101,26.101,26.0314,26.0453,86400.0
2011-06-28 09:30:00,37.65,37.89,37.65,37.85,19700.0,26.2124,26.3795,26.2124,26.3517,19700.0
2011-06-28 09:35:00,37.86,37.88,37.75,37.86,13800.0,26.3586,26.3726,26.2821,26.3586,13800.0
2011-06-28 09:40:00,37.87,38.04,37.82,37.97,32300.0,26.3656,26.484,26.3308,26.4352,32300.0
2011-06-28 09:45:00,38.03,38.09,37.99,38.04,16400.0,26.477,26.5188,26.4491,26.484,16400.0
2011-06-28 09:50:00,38.04,38.13,38.03,38.12,11900.0,26.484,26.5466,26.477,26.5397,11900.0
2011-06-28 09:55:00,38.09,38.19,38.06,38.17,13600.0,26.5188,26.5884,26.4979,26.5745,13600.0
2011-06-28 10:00:00,38.17,38.26,38.09,38.21,35600.0,26.5745,26.6371,26.5188,26.6023,35600.0
2011-06-28 10:05:00,38.22,38.32,38.21,38.32,25000.0,26.6093,26.6789,26.6023,26.6789,25000.0
2011-06-28 10:10:00,38.32,38.33,38.25,38.26,24000.0,26.6789,26.6859,26.6302,26.6371,24000.0
2011-06-28 10:15:00,38.25,38.28,38.19,38.28,81400.0,26.6302,26.6511,26.5884,26.6511,81400.0
2011-06-28 10:20:00,38.28,38.36,38.2,38.36,210800.0,26.6511,26.7067,26.5954,26.7067,210800.0
2011-06-28 10:25:00,38.38,38.4,38.27,38.37,33800.0,26.7207,26.7346,26.6441,26.7137,33800.0
2011-06-28 10:30:00,38.37,38.45,38.35,38.36,18200.0,26.7137,26.7694,26.6998,26.7067,18200.0
2011-06-28 10:35:00,38.36,38.42,38.35,38.37,17700.0,26.7067,26.7485,26.6998,26.7137,17700.0
2011-06-28 10:40:00,38.41,38.45,38.39,38.43,6700.0,26.7416,26.7694,26.7276,26.7555,6700.0
2011-06-28 10:45:00,38.45,38.45,38.37,38.38,6300.0,26.7694,26.7694,26.7137,26.7207,6300.0
2011-06-28 10:50:00,38.37,38.45,38.33,38.43,19700.0,26.7137,26.7694,26.6859,26.7555,19700.0
2011-06-28 10:55:00,38.43,38.45,38.38,38.4,11100.0,26.7555,26.7694,26.7207,26.7346,11100.0
2011-06-28 11:00:00,38.39,38.39,38.3,38.33,6600.0,26.7276,26.7276,26.665,26.6859,6600.0
2011-06-28 11:05:00,38.3,38.45,38.29,38.43,10900.0,26.665,26.7694,26.658,26.7555,10900.0
2011-06-28 11:10:00,38.43,38.45,38.36,38.44,45400.0,26.7555,26.7694,26.7067,26.7624,45400.0
2011-06-28 11:15:00,38.47,38.49,38.44,38.44,10800.0,26.7833,26.7973,26.7624,26.7624,10800.0
2011-06-28 11:20:00,38.44,38.48,38.41,38.48,15000.0,26.7624,26.7903,26.7416,26.7903,15000.0
2011-06-28 11:25:00,38.47,38.48,38.4,38.45,6500.0,26.7833,26.7903,26.7346,26.7694,6500.0
2011-06-28 11:30:00,38.45,38.5,38.44,38.49,7400.0,26.7694,26.8042,26.7624,26.7973,7400.0
2011-06-28 11:35:00,38.49,38.5,38.43,38.45,4400.0,26.7973,26.8042,26.7555,26.7694,4400.0
2011-06-28 11:40:00,38.44,38.46,38.4,38.45,100800.0,26.7624,26.7764,26.7346,26.7694,100800.0
2011-06-28 11:45:00,38.45,38.51,38.43,38.43,16300.0,26.7694,26.8112,26.7555,26.7555,16300.0
2011-06-28 11:50:00,38.41,38.47,38.41,38.46,7400.0,26.7416,26.7833,26.7416,26.7764,7400.0
2011-06-28 11:55:00,38.44,38.47,38.4,38.47,4700.0,26.7624,26.7833,26.7346,26.7833,4700.0
2011-06-28 12:00:00,38.47,38.5,38.45,38.49,10500.0,26.7833,26.8042,26.7694,26.7973,10500.0
2011-06-28 12:05:00,38.48,38.51,38.48,38.48,86400.0,26.7903,26.8112,26.7903,26.7903,86400.0
2011-06-28 12:10:00,38.48,38.48,38.4,38.4,47100.0,26.7903,26.7903,26.7346,26.7346,47100.0
2011-06-28 12:15:00,38.41,38.44,38.37,38.4,2600.0,26.7416,26.7624,26.7137,26.7346,2600.0
2011-06-28 12:20:00,38.39,38.39,38.32,38.35,2900.0,26.7276,26.7276,26.6789,26.6998,2900.0
2011-06-28 12:25:00,38.33,38.34,38.3,38.33,7000.0,26.6859,26.6928,26.665,26.6859,7000.0
2011-06-28 12:30:00,38.34,38.34,38.3,38.3,4800.0,26.6928,26.6928,26.665,26.665,4800.0
2011-06-28 12:35:00,38.3,38.38,38.3,38.33,14900.0,26.665,26.7207,26.665,26.6859,14900.0
2011-06-28 12:40:00,38.33,38.37,38.32,38.35,2400.0,26.6859,26.7137,26.6789,26.6998,2400.0
2011-06-28 12:45:00,38.37,38.4,38.36,38.38,5400.0,26.7137,26.7346,26.7067,26.7207,5400.0
2011-06-28 12:50:00,38.39,38.39,38.36,38.36,1300.0,26.7276,26.7276,26.7067,26.7067,1300.0
2011-06-28 12:55:00,38.37,38.42,38.37,38.4,2500.0,26.7137,26.7485,26.7137,26.7346,2500.0
2011-06-28 13:00:00,38.37,38.37,38.33,38.37,3500.0,26.7137,26.7137,26.6859,26.7137,3500.0
2011-06-28 13:05:00,38.38,38.38,38.34,38.35,5500.0,26.7207,26.7207,26.6928,26.6998,5500.0
2011-06-28 13:10:00,38.35,38.37,38.32,38.35,2500.0,26.6998,26.7137,26.6789,26.6998,2500.0
2011-06-28 13:15:00,38.35,38.37,38.33,38.34,2100.0,26.6998,26.7137,26.6859,26.6928,2100.0
2011-06-28 13:20:00,38.34,38.37,38.33,38.37,2900.0,26.6928,26.7137,26.6859,26.7137,2900.0
2011-06-28 13:25:00,38.36,38.38,38.35,38.35,3100.0,26.7067,26.7207,26.6998,26.6998,3100.0
2011-06-28 13:30:00,38.34,38.37,38.3,38.31,10000.0,26.6928,26.7137,26.665,26.6719,10000.0
2011-06-28 13:35:00,38.32,38.36,38.3,38.33,4700.0,26.6789,26.7067,26.665,26.6859,4700.0
2011-06-28 13:40:00,38.35,38.35,38.31,38.33,6900.0,26.6998,26.6998,26.6719,26.6859,6900.0
2011-06-28 13:45:00,38.34,38.36,38.33,38.34,2600.0,26.6928,26.7067,26.6859,26.6928,2600.0
2011-06-28 13:50:00,38.34,38.35,38.3,38.33,14100.0,26.6928,26.6998,26.665,26.6859,14100.0
2011-06-28 13:55:00,38.35,38.37,38.34,38.37,3300.0,26.6998,26.7137,26.6928,26.7137,3300.0
2011-06-28 14:00:00,38.36,38.41,38.35,38.38,13900.0,26.7067,26.7416,26.6998,26.7207,13900.0
2011-06-28 14:05:00,38.38,38.38,38.34,38.34,5400.0,26.7207,26.7207,26.6928,26.6928,5400.0
2011-06-28 14:10:00,38.35,38.38,38.34,38.36,8600.0,26.6998,26.7207,26.6928,26.7067,8600.0
2011-06-28 14:15:00,38.36,38.4,38.36,38.4,14300.0,26.7067,26.7346,26.7067,26.7346,14300.0
2011-06-28 14:20:00,38.4,38.44,38.38,38.41,13400.0,26.7346,26.7624,26.7207,26.7416,13400.0
2011-06-28 14:25:00,38.42,38.49,38.4,38.48,12900.0,26.7485,26.7973,26.7346,26.7903,12900.0
2011-06-28 14:30:00,38.48,38.5,38.46,38.47,9300.0,26.7903,26.8042,26.7764,26.7833,9300.0
2011-06-28 14:35:00,38.48,38.5,38.47,38.47,13500.0,26.7903,26.8042,26.7833,26.7833,13500.0
2011-06-28 14:40:00,38.48,38.5,38.44,38.5,11800.0,26.7903,26.8042,26.7624,26.8042,11800.0
2011-06-28 14:45:00,38.5,38.51,38.47,38.49,13200.0,26.8042,26.8112,26.7833,26.7973,13200.0
2011-06-28 14:50:00,38.48,38.55,38.48,38.55,50000.0,26.7903,26.839,26.7903,26.839,50000.0
2011-06-28 14:55:00,38.55,38.57,38.52,38.57,10700.0,26.839,26.853,26.8181,26.853,10700.0
2011-06-28 15:00:00,38.57,38.6,38.52,38.52,11300.0,26.853,26.8738,26.8181,26.8181,11300.0
2011-06-28 15:05:00,38.52,38.52,38.47,38.47,10900.0,26.8181,26.8181,26.7833,26.7833,10900.0
2011-06-28 15:10:00,38.48,38.5,38.45,38.47,8800.0,26.7903,26.8042,26.7694,26.7833,8800.0
2011-06-28 15:15:00,38.46,38.48,38.39,38.43,17000.0,26.7764,26.7903,26.7276,26.7555,17000.0
2011-06-28 15:20:00,38.42,38.43,38.36,38.42,22000.0,26.7485,26.7555,26.7067,26.7485,22000.0
2011-06-28 15:25:00,38.42,38.46,38.39,38.4,22900.0,26.7485,26.7764,26.7276,26.7346,22900.0
2011-06-28 15:30:00,38.4,38.42,38.38,38.39,24700.0,26.7346,26.7485,26.7207,26.7276,24700.0
2011-06-28 15:35:00,38.39,38.47,38.38,38.47,29200.0,26.7276,26.7833,26.7207,26.7833,29200.0
2011-06-28 15:40:00,38.47,38.5,38.45,38.48,25900.0,26.7833,26.8042,26.7694,26.7903,25900.0
2011-06-28 15:45:00,38.49,38.53,38.48,38.52,52400.0,26.7973,26.8251,26.7903,26.8181,52400.0
2011-06-28 15:50:00,38.52,38.6,38.5,38.59,71500.0,26.8181,26.8738,26.8042,26.8669,71500.0
2011-06-28 15:55:00,38.58,38.63,38.58,38.63,93600.0,26.8599,26.8947,26.8599,26.8947,93600.0
2011-06-29 09:30:00,38.75,38.9,38.73,38.84,16500.0,26.9783,27.0827,26.9643,27.0409,16500.0
2011-06-29 09:35:00,38.81,38.81,38.62,38.71,21600.0,27.02,27.02,26.8878,26.9504,21600.0
2011-06-29 09:40:00,38.68,38.75,38.6,38.64,13300.0,26.9295,26.9783,26.8738,26.9017,13300.0
2011-06-29 09:45:00,38.64,38.88,38.64,38.8,24800.0,26.9017,27.0688,26.9017,27.0131,24800.0
2011-06-29 09:50:00,38.8,38.87,38.62,38.7,82600.0,27.0131,27.0618,26.8878,26.9435,82600.0
2011-06-29 09:55:00,38.73,38.73,38.6,38.64,92300.0,26.9643,26.9643,26.8738,26.9017,92300.0
2011-06-29 10:00:00,38.66,38.71,38.54,38.6,111800.0,26.9156,26.9504,26.8321,26.8738,111800.0
2011-06-29 10:05:00,38.59,38.62,38.49,38.6,61500.0,26.8669,26.8878,26.7973,26.8738,61500.0
2011-06-29 10:10:00,38.61,38.7,38.56,38.7,13200.0,26.8808,26.9435,26.846,26.9435,13200.0
2011-06-29 10:15:00,38.7,38.85,38.63,38.78,148700.0,26.9435,27.0479,26.8947,26.9992,148700.0
2011-06-29 10:20:00,38.77,38.93,38.76,38.85,26300.0,26.9922,27.1036,26.9852,27.0479,26300.0
2011-06-29 10:25:00,38.85,38.91,38.76,38.91,11700.0,27.0479,27.0897,26.9852,27.0897,11700.0
2011-06-29 10:30:00,38.92,38.93,38.85,38.91,34600.0,27.0966,27.1036,27.0479,27.0897,34600.0
2011-06-29 10:35:00,38.91,38.99,38.9,38.99,12300.0,27.0897,27.1454,27.0827,27.1454,12300.0
2011-06-29 10:40:00,38.98,39.0,38.94,38.97,25400.0,27.1384,27.1523,27.1106,27.1314,25400.0
2011-06-29 10:45:00,38.99,38.99,38.9,38.94,8200.0,27.1454,27.1454,27.0827,27.1106,8200.0
2011-06-29 10:50:00,38.95,39.04,38.94,39.04,7000.0,27.1175,27.1802,27.1106,27.1802,7000.0
2011-06-29 10:55:00,39.02,39.19,39.01,39.18,22600.0,27.1662,27.2846,27.1593,27.2776,22600.0
2011-06-29 11:00:00,39.19,39.26,39.15,39.21,21700.0,27.2846,27.3333,27.2568,27.2985,21700.0
2011-06-29 11:05:00,39.21,39.26,39.19,39.23,29000.0,27.2985,27.3333,27.2846,27.3125,29000.0
2011-06-29 11:10:00,39.22,39.26,39.2,39.21,20400.0,27.3055,27.3333,27.2916,27.2985,20400.0
2011-06-29 11:15:00,39.21,39.27,39.2,39.25,19700.0,27.2985,27.3403,27.2916,27.3264,19700.0
2011-06-29 11:20:00,39.25,39.25,39.17,39.21,22100.0,27.3264,27.3264,27.2707,27.2985,22100.0
2011-06-29 11:25:00,39.21,39.29,39.18,39.27,14300.0,27.2985,27.3542,27.2776,27.3403,14300.0
2011-06-29 11:30:00,39.25,39.32,39.23,39.23,54000.0,27.3264,27.3751,27.3125,27.3125,54000.0
2011-06-29 11:35:00,39.25,39.26,39.22,39.23,23600.0,27.3264,27.3333,27.3055,27.3125,23600.0
2011-06-29 11:40:00,39.23,39.23,39.14,39.15,11800.0,27.3125,27.3125,27.2498,27.2568,11800.0
2011-06-29 11:45:00,39.15,39.16,39.04,39.05,51400.0,27.2568,27.2637,27.1802,27.1871,51400.0
2011-06-29 11:50:00,39.03,39.05,38.98,38.99,34100.0,27.1732,27.1871,27.1384,27.1454,34100.0
2011-06-29 11:55:00,39.0,39.15,39.0,39.15,15600.0,27.1523,27.2568,27.1523,27.2568,15600.0
2011-06-29 12:00:00,39.15,39.22,39.11,39.22,8300.0,27.2568,27.3055,27.2289,27.3055,8300.0
2011-06-29 12:05:00,39.22,39.28,39.22,39.28,8300.0,27.3055,27.3473,27.3055,27.3473,8300.0
2011-06-29 12:10:00,39.25,39.27,39.23,39.25,16500.0,27.3264,27.3403,27.3125,27.3264,16500.0
2011-06-29 12:15:00,39.25,39.26,39.24,39.26,12600.0,27.3264,27.3333,27.3194,27.3333,12600.0
2011-06-29 12:20:00,39.26,39.27,39.24,39.25,10400.0,27.3333,27.3403,27.3194,27.3264,10400.0
2011-06-29 12:25:00,39.24,39.26,39.21,39.23,11100.0,27.3194,27.3333,27.2985,27.3125,11100.0
2011-06-29 12:30:00,39.23,39.26,39.23,39.26,13500.0,27.3125,27.3333,27.3125,27.3333,13500.0
2011-06-29 12:35:00,39.26,39.28,39.25,39.27,8300.0,27.3333,27.3473,27.3264,27.3403,8300.0
2011-06-29 12:40:00,39.26,39.27,39.25,39.26,6400.0,27.3333,27.3403,27.3264,27.3333,6400.0
2011-06-29 12:45:00,39.26,39.29,39.24,39.29,9000.0,27.3333,27.3542,27.3194,27.3542,9000.0
2011-06-29 12:50:00,39.29,39.29,39.23,39.26,9600.0,27.3542,27.3542,27.3125,27.3333,9600.0
2011-06-29 12:55:00,39.26,39.26,39.16,39.17,15100.0,27.3333,27.3333,27.2637,27.2707,15100.0
2011-06-29 13:00:00,39.16,39.18,39.13,39.15,13900.0,27.2637,27.2776,27.2428,27.2568,13900.0
2011-06-29 13:05:00,39.16,39.21,39.16,39.2,31200.0,27.2637,27.2985,27.2637,27.2916,31200.0
2011-06-29 13:10:00,39.2,39.26,39.18,39.2,18700.0,27.2916,27.3333,27.2776,27.2916,18700.0
2011-06-29 13:15:00,39.2,39.21,39.16,39.17,17800.0,27.2916,27.2985,27.2637,27.2707,17800.0
2011-06-29 13:20:00,39.16,39.16,39.12,39.15,16900.0,27.2637,27.2637,27.2359,27.2568,16900.0
2011-06-29 13:25:00,39.15,39.16,39.13,39.16,12100.0,27.2568,27.2637,27.2428,27.2637,12100.0
2011-06-29 13:30:00,39.16,39.18,39.15,39.17,7200.0,27.2637,27.2776,27.2568,27.2707,7200.0
2011-06-29 13:35:00,39.16,39.17,39.14,39.17,10200.0,27.2637,27.2707,27.2498,27.2707,10200.0
2011-06-29 13:40:00,39.17,39.17,39.14,39.16,8100.0,27.2707,27.2707,27.2498,27.2637,8100.0
2011-06-29 13:45:00,39.15,39.16,39.14,39.16,13300.0,27.2568,27.2637,27.2498,27.2637,13300.0
2011-06-29 13:50:00,39.15,39.16,39.1,39.12,11000.0,27.2568,27.2637,27.2219,27.2359,11000.0
2011-06-29 13:55:00,39.11,39.16,39.11,39.14,14900.0,27.2289,27.2637,27.2289,27.2498,14900.0
2011-06-29 14:00:00,39.13,39.18,39.11,39.16,14600.0,27.2428,27.2776,27.2289,27.2637,14600.0
2011-06-29 14:05:00,39.17,39.17,39.09,39.11,8200.0,27.2707,27.2707,27.215,27.2289,8200.0
2011-06-29 14:10:00,39.11,39.15,39.07,39.09,32500.0,27.2289,27.2568,27.2011,27.215,32500.0
2011-06-29 14:15:00,39.09,39.09,39.01,39.04,87000.0,27.215,27.215,27.1593,27.1802,87000.0
2011-06-29 14:20:00,39.04,39.06,38.89,38.9,36800.0,27.1802,27.1941,27.0757,27.0827,36800.0
2011-06-29 14:25:00,38.89,38.93,38.83,38.93,48400.0,27.0757,27.1036,27.034,27.1036,48400.0
2011-06-29 14:30:00,38.92,39.01,38.92,38.99,61300.0,27.0966,27.1593,27.0966,27.1454,61300.0
2011-06-29 14:35:00,38.97,38.98,38.86,38.88,25300.0,27.1314,27.1384,27.0549,27.0688,25300.0
2011-06-29 14:40:00,38.88,38.89,38.77,38.79,29500.0,27.0688,27.0757,26.9922,27.0061,29500.0
2011-06-29 14:45:00,38.78,38.87,38.78,38.83,21200.0,26.9992,27.0618,26.9992,27.034,21200.0
2011-06-29 14:50:00,38.83,38.96,38.83,38.96,40500.0,27.034,27.1245,27.034,27.1245,40500.0
2011-06-29 14:55:00,38.94,38.94,38.9,38.91,16000.0,27.1106,27.1106,27.0827,27.0897,16000.0
2011-06-29 15:00:00,38.91,39.0,38.9,38.97,27000.0,27.0897,27.1523,27.0827,27.1314,27000.0
2011-06-29 15:05:00,38.96,38.96,38.88,38.88,98100.0,27.1245,27.1245,27.0688,27.0688,98100.0
2011-06-29 15:10:00,38.88,38.94,38.77,38.77,52400.0,27.0688,27.1106,26.9922,26.9922,52400.0
2011-06-29 15:15:00,38.78,38.79,38.7,38.75,44000.0,26.9992,27.0061,26.9435,26.9783,44000.0
2011-06-29 15:20:00,38.76,38.78,38.73,38.76,30600.0,26.9852,26.9992,26.9643,26.9852,30600.0
2011-06-29 15:25:00,38.77,38.79,38.73,38.73,39700.0,26.9922,27.0061,26.9643,26.9643,39700.0
2011-06-29 15:30:00,38.74,38.76,38.71,38.73,38400.0,26.9713,26.9852,26.9504,26.9643,38400.0
2011-06-29 15:35:00,38.73,38.76,38.66,38.67,40500.0,26.9643,26.9852,26.9156,26.9226,40500.0
2011-06-29 15:40:00,38.68,38.7,38.63,38.63,29800.0,26.9295,26.9435,26.8947,26.8947,29800.0
2011-06-29 15:45:00,38.63,38.64,38.57,38.61,58900.0,26.8947,26.9017,26.853,26.8808,58900.0
2011-06-29 15:50:00,38.6,38.65,38.58,38.64,127900.0,26.8738,26.9087,26.8599,26.9017,127900.0
2011-06-29 15:55:00,38.63,38.7,38.59,38.64,96800.0,26.8947,26.9435,26.8669,26.9017,96800.0
2011-06-30 09:30:00,38.65,38.99,38.65,38.99,10600.0,26.9087,27.1454,26.9087,27.1454,10600.0
2011-06-30 09:35:00,38.95,38.95,38.68,38.77,5000.0,27.1175,27.1175,26.9295,26.9922,5000.0
2011-06-30 09:40:00,38.75,38.75,38.59,38.71,15100.0,26.9783,26.9783,26.8669,26.9504,15100.0
2011-06-30 09:45:00,38.75,38.86,38.65,38.65,25300.0,26.9783,27.0549,26.9087,26.9087,25300.0
2011-06-30 09:50:00,38.66,38.69,38.59,38.65,11300.0,26.9156,26.9365,26.8669,26.9087,11300.0
2011-06-30 09:55:00,38.66,38.69,38.58,38.61,7200.0,26.9156,26.9365,26.8599,26.8808,7200.0
2011-06-30 10:00:00,38.64,38.68,38.56,38.57,28900.0,26.9017,26.9295,26.846,26.853,28900.0
2011-06-30 10:05:00,38.56,38.64,38.52,38.6,52000.0,26.846,26.9017,26.8181,26.8738,52000.0
2011-06-30 10:10:00,38.62,38.63,38.54,38.57,29400.0,26.8878,26.8947,26.8321,26.853,29400.0
2011-06-30 10:15:00,38.55,38.61,38.5,38.54,29400.0,26.839,26.8808,26.8042,26.8321,29400.0
2011-06-30 10:20:00,38.55,38.61,38.53,38.54,26000.0,26.839,26.8808,26.8251,26.8321,26000.0
2011-06-30 10:25:00,38.56,38.58,38.5,38.5,7200.0,26.846,26.8599,26.8042,26.8042,7200.0
2011-06-30 10:30:00,38.5,38.55,38.5,38.53,6400.0,26.8042,26.839,26.8042,26.8251,6400.0
2011-06-30 10:35:00,38.53,38.56,38.49,38.49,13500.0,26.8251,26.846,26.7973,26.7973,13500.0
2011-06-30 10:40:00,38.49,38.5,38.42,38.43,20700.0,26.7973,26.8042,26.7485,26.7555,20700.0
2011-06-30 10:45:00,38.41,38.41,38.31,38.36,16000.0,26.7416,26.7416,26.6719,26.7067,16000.0
2011-06-30 10:50:00,38.33,38.38,38.31,38.36,9600.0,26.6859,26.7207,26.6719,26.7067,9600.0
2011-06-30 10:55:00,38.37,38.38,38.3,38.32,20000.0,26.7137,26.7207,26.665,26.6789,20000.0
2011-06-30 11:00:00,38.33,38.5,38.31,38.48,14500.0,26.6859,26.8042,26.6719,26.7903,14500.0
2011-06-30 11:05:00,38.47,38.47,38.42,38.46,7100.0,26.7833,26.7833,26.7485,26.7764,7100.0
2011-06-30 11:10:00,38.45,38.51,38.42,38.49,17500.0,26.7694,26.8112,26.7485,26.7973,17500.0
2011-06-30 11:15:00,38.5,38.55,38.47,38.53,9200.0,26.8042,26.839,26.7833,26.8251,9200.0
2011-06-30 11:20:00,38.52,38.58,38.51,38.53,14700.0,26.8181,26.8599,26.8112,26.8251,14700.0
2011-06-30 11:25:00,38.52,38.55,38.52,38.54,5400.0,26.8181,26.839,26.8181,26.8321,5400.0
2011-06-30 11:30:00,38.56,38.6,38.56,38.57,9200.0,26.846,26.8738,26.846,26.853,9200.0
2011-06-30 11:35:00,38.57,38.58,38.51,38.55,8900.0,26.853,26.8599,26.8112,26.839,8900.0
2011-06-30 11:40:00,38.54,38.55,38.48,38.48,51700.0,26.8321,26.839,26.7903,26.7903,51700.0
2011-06-30 11:45:00,38.49,38.52,38.42,38.44,11800.0,26.7973,26.8181,26.7485,26.7624,11800.0
2011-06-30 11:50:00,38.43,38.43,38.31,38.38,35700.0,26.7555,26.7555,26.6719,26.7207,35700.0
2011-06-30 11:55:00,38.41,38.46,38.37,38.4,11200.0,26.7416,26.7764,26.7137,26.7346,11200.0
2011-06-30 12:00:00,38.4,38.43,38.39,38.41,9200.0,26.7346,26.7555,26.7276,26.7416,9200.0
2011-06-30 12:05:00,38.41,38.48,38.4,38.45,7900.0,26.7416,26.7903,26.7346,26.7694,7900.0
2011-06-30 12:10:00,38.44,38.44,38.38,38.43,6200.0,26.7624,26.7624,26.7207,26.7555,6200.0
2011-06-30 12:15:00,38.4,38.42,38.39,38.41,9000.0,26.7346,26.7485,26.7276,26.7416,9000.0
2011-06-30 12:20:00,38.4,38.45,38.4,38.44,7300.0,26.7346,26.7694,26.7346,26.7624,7300.0
2011-06-30 12:25:00,38.44,38.45,38.4,38.44,8600.0,26.7624,26.7694,26.7346,26.7624,8600.0
2011-06-30 12:30:00,38.43,38.44,38.38,38.42,5000.0,26.7555,26.7624,26.7207,26.7485,5000.0
2011-06-30 12:35:00,38.41,38.45,38.4,38.45,21200.0,26.7416,26.7694,26.7346,26.7694,21200.0
2011-06-30 12:40:00,38.45,38.51,38.45,38.51,5700.0,26.7694,26.8112,26.7694,26.8112,5700.0
2011-06-30 12:45:00,38.51,38.59,38.5,38.57,19500.0,26.8112,26.8669,26.8042,26.853,19500.0
2011-06-30 12:50:00,38.56,38.66,38.56,38.66,26200.0,26.846,26.9156,26.846,26.9156,26200.0
2011-06-30 12:55:00,38.64,38.64,38.57,38.59,3900.0,26.9017,26.9017,26.853,26.8669,3900.0
2011-06-30 13:00:00,38.59,38.62,38.59,38.62,3200.0,26.8669,26.8878,26.8669,26.8878,3200.0
2011-06-30 13:05:00,38.62,38.62,38.46,38.46,15500.0,26.8878,26.8878,26.7764,26.7764,15500.0
2011-06-30 13:10:00,38.45,38.47,38.44,38.44,4500.0,26.7694,26.7833,26.7624,26.7624,4500.0
2011-06-30 13:15:00,38.44,38.45,38.39,38.42,5400.0,26.7624,26.7694,26.7276,26.7485,5400.0
2011-06-30 13:20:00,38.4,38.44,38.39,38.41,2200.0,26.7346,26.7624,26.7276,26.7416,2200.0
2011-06-30 13:25:00,38.4,38.4,38.32,38.35,9400.0,26.7346,26.7346,26.6789,26.6998,9400.0
2011-06-30 13:30:00,38.35,38.41,38.33,38.41,3600.0,26.6998,26.7416,26.6859,26.7416,3600.0
2011-06-30 13:35:00,38.41,38.41,38.37,38.37,4100.0,26.7416,26.7416,26.7137,26.7137,4100.0
2011-06-30 13:40:00,38.38,38.38,38.36,38.37,2200.0,26.7207,26.7207,26.7067,26.7137,2200.0
2011-06-30 13:45:00,38.38,38.41,38.37,38.41,5000.0,26.7207,26.7416,26.7137,26.7416,5000.0
2011-06-30 13:50:00,38.41,38.42,38.4,38.41,3400.0,26.7416,26.7485,26.7346,26.7416,3400.0
2011-06-30 13:55:00,38.41,38.44,38.4,38.44,10500.0,26.7416,26.7624,26.7346,26.7624,10500.0
2011-06-30 14:00:00,38.44,38.45,38.43,38.43,10200.0,26.7624,26.7694,26.7555,26.7555,10200.0
2011-06-30 14:05:00,38.43,38.43,38.35,38.35,9900.0,26.7555,26.7555,26.6998,26.6998,9900.0
2011-06-30 14:10:00,38.34,38.34,38.32,38.33,2200.0,26.6928,26.6928,26.6789,26.6859,2200.0
2011-06-30 14:15:00,38.33,38.37,38.33,38.37,10200.0,26.6859,26.7137,26.6859,26.7137,10200.0
2011-06-30 14:20:00,38.37,38.41,38.36,38.41,7500.0,26.7137,26.7416,26.7067,26.7416,7500.0
2011-06-30 14:25:00,38.4,38.45,38.4,38.41,13600.0,26.7346,26.7694,26.7346,26.7416,13600.0
2011-06-30 14:30:00,38.41,38.43,38.37,38.39,18200.0,26.7416,26.7555,26.7137,26.7276,18200.0
2011-06-30 14:35:00,38.38,38.38,38.33,38.35,32100.0,26.7207,26.7207,26.6859,26.6998,32100.0
2011-06-30 14:40:00,38.35,38.42,38.35,38.42,8400.0,26.6998,26.7485,26.6998,26.7485,8400.0
2011-06-30 14:45:00,38.42,38.43,38.37,38.38,25000.0,26.7485,26.7555,26.7137,26.7207,25000.0
2011-06-30 14:50:00,38.38,38.41,38.35,38.41,12000.0,26.7207,26.7416,26.6998,26.7416,12000.0
2011-06-30 14:55:00,38.4,38.43,38.36,38.36,12400.0,26.7346,26.7555,26.7067,26.7067,12400.0
2011-06-30 15:00:00,38.35,38.35,38.26,38.26,15900.0,26.6998,26.6998,26.6371,26.6371,15900.0
2011-06-30 15:05:00,38.26,38.32,38.26,38.32,6300.0,26.6371,26.6789,26.6371,26.6789,6300.0
2011-06-30 15:10:00,38.32,38.32,38.29,38.31,10600.0,26.6789,26.6789,26.658,26.6719,10600.0
2011-06-30 15:15:00,38.32,38.39,38.31,38.39,12200.0,26.6789,26.7276,26.6719,26.7276,12200.0
2011-06-30 15:20:00,38.39,38.44,38.38,38.42,12400.0,26.7276,26.7624,26.7207,26.7485,12400.0
2011-06-30 15:25:00,38.44,38.46,38.4,38.41,14000.0,26.7624,26.7764,26.7346,26.7416,14000.0
2011-06-30 15:30:00,38.42,38.49,38.4,38.47,29300.0,26.7485,26.7973,26.7346,26.7833,29300.0
2011-06-30 15:35:00,38.47,38.5,38.46,38.5,21700.0,26.7833,26.8042,26.7764,26.8042,21700.0
2011-06-30 15:40:00,38.5,38.52,38.48,38.51,20700.0,26.8042,26.8181,26.7903,26.8112,20700.0
2011-06-30 15:45:00,38.51,38.52,38.47,38.5,45900.0,26.8112,26.8181,26.7833,26.8042,45900.0
2011-06-30 15:50:00,38.5,38.51,38.44,38.45,29900.0,26.8042,26.8112,26.7624,26.7694,29900.0
2011-06-30 15:55:00,38.46,38.47,38.44,38.46,69300.0,26.7764,26.7833,26.7624,26.7764,69300.0
2011-07-01 09:30:00,38.58,38.74,38.58,38.68,11200.0,26.8599,26.9713,26.8599,26.9295,11200.0
2011-07-01 09:35:00,38.62,38.79,38.58,38.78,11800.0,26.8878,27.0061,26.8599,26.9992,11800.0
2011-07-01 09:40:00,38.81,38.89,38.79,38.83,7300.0,27.02,27.0757,27.0061,27.034,7300.0
2011-07-01 09:45:00,38.82,38.92,38.8,38.81,10700.0,27.027,27.0966,27.0131,27.02,10700.0
2011-07-01 09:50:00,38.8,38.83,38.76,38.79,8400.0,27.0131,27.034,26.9852,27.0061,8400.0
2011-07-01 09:55:00,38.79,38.85,38.74,38.75,7600.0,27.0061,27.0479,26.9713,26.9783,7600.0
2011-07-01 10:00:00,38.76,39.11,38.76,39.11,25500.0,26.9852,27.2289,26.9852,27.2289,25500.0
2011-07-01 10:05:00,39.08,39.16,39.07,39.08,19700.0,27.208,27.2637,27.2011,27.208,19700.0
2011-07-01 10:10:00,39.05,39.09,39.04,39.06,8000.0,27.1871,27.215,27.1802,27.1941,8000.0
2011-07-01 10:15:00,39.07,39.21,39.07,39.17,23200.0,27.2011,27.2985,27.2011,27.2707,23200.0
2011-07-01 10:20:00,39.16,39.29,39.16,39.29,15100.0,27.2637,27.3542,27.2637,27.3542,15100.0
2011-07-01 10:25:00,39.28,39.34,39.23,39.31,20900.0,27.3473,27.389,27.3125,27.3682,20900.0
2011-07-01 10:30:00,39.31,39.32,39.22,39.32,17300.0,27.3682,27.3751,27.3055,27.3751,17300.0
2011-07-01 10:35:00,39.32,39.38,39.31,39.32,12800.0,27.3751,27.4169,27.3682,27.3751,12800.0
2011-07-01 10:40:00,39.32,39.35,39.31,39.35,10100.0,27.3751,27.396,27.3682,27.396,10100.0
2011-07-01 10:45:00,39.34,39.37,39.29,39.32,13800.0,27.389,27.4099,27.3542,27.3751,13800.0
2011-07-01 10:50:00,39.32,39.39,39.32,39.35,8300.0,27.3751,27.4238,27.3751,27.396,8300.0
2011-07-01 10:55:00,39.35,39.36,39.31,39.32,20900.0,27.396,27.403,27.3682,27.3751,20900.0
2011-07-01 11:00:00,39.31,39.34,39.26,39.32,8400.0,27.3682,27.389,27.3333,27.3751,8400.0
2011-07-01 11:05:00,39.31,39.34,39.3,39.34,15400.0,27.3682,27.389,27.3612,27.389,15400.0
2011-07-01 11:10:00,39.33,39.35,39.31,39.34,8400.0,27.3821,27.396,27.3682,27.389,8400.0
2011-07-01 11:15:00,39.34,39.34,39.31,39.32,12000.0,27.389,27.389,27.3682,27.3751,12000.0
2011-07-01 11:20:00,39.32,39.34,39.3,39.3,11300.0,27.3751,27.389,27.3612,27.3612,11300.0
2011-07-01 11:25:00,39.31,39.33,39.3,39.32,7100.0,27.3682,27.3821,27.3612,27.3751,7100.0
2011-07-01 11:30:00,39.32,39.43,39.31,39.43,20100.0,27.3751,27.4517,27.3682,27.4517,20100.0
2011-07-01 11:35:00,39.44,39.46,39.41,39.42,9800.0,27.4587,27.4726,27.4378,27.4447,9800.0
2011-07-01 11:40:00,39.41,39.42,39.4,39.42,5900.0,27.4378,27.4447,27.4308,27.4447,5900.0
2011-07-01 11:45:00,39.41,39.42,39.4,39.41,8000.0,27.4378,27.4447,27.4308,27.4378,8000.0
2011-07-01 11:50:00,39.42,39.44,39.39,39.39,25000.0,27.4447,27.4587,27.4238,27.4238,25000.0
2011-07-01 11:55:00,39.39,39.4,39.37,39.39,5600.0,27.4238,27.4308,27.4099,27.4238,5600.0
2011-07-01 12:00:00,39.4,39.41,39.37,39.4,8900.0,27.4308,27.4378,27.4099,27.4308,8900.0
2011-07-01 12:05:00,39.4,39.42,39.38,39.38,10400.0,27.4308,27.4447,27.4169,27.4169,10400.0
2011-07-01 12:10:00,39.39,39.42,39.38,39.42,6000.0,27.4238,27.4447,27.4169,27.4447,6000.0
2011-07-01 12:15:00,39.41,39.41,39.37,39.39,17700.0,27.4378,27.4378,27.4099,27.4238,17700.0
2011-07-01 12:20:00,39.4,39.44,39.39,39.44,9200.0,27.4308,27.4587,27.4238,27.4587,9200.0
2011-07-01 12:25:00,39.44,39.45,39.43,39.45,5700.0,27.4587,27.4656,27.4517,27.4656,5700.0
2011-07-01 12:30:00,39.44,39.45,39.43,39.43,8200.0,27.4587,27.4656,27.4517,27.4517,8200.0
2011-07-01 12:35:00,39.45,39.45,39.43,39.43,2700.0,27.4656,27.4656,27.4517,27.4517,2700.0
2011-07-01 12:40:00,39.43,39.43,39.42,39.42,5900.0,27.4517,27.4517,27.4447,27.4447,5900.0
2011-07-01 12:45:00,39.43,39.43,39.41,39.41,4000.0,27.4517,27.4517,27.4378,27.4378,4000.0
2011-07-01 12:50:00,39.42,39.42,39.4,39.41,4800.0,27.4447,27.4447,27.4308,27.4378,4800.0
2011-07-01 12:55:00,39.42,39.42,39.4,39.4,6600.0,27.4447,27.4447,27.4308,27.4308,6600.0
2011-07-01 13:00:00,39.4,39.41,39.4,39.4,8000.0,27.4308,27.4378,27.4308,27.4308,8000.0
2011-07-01 13:05:00,39.4,39.41,39.39,39.4,9400.0,27.4308,27.4378,27.4238,27.4308,9400.0
2011-07-01 13:10:00,39.4,39.41,39.4,39.4,3700.0,27.4308,27.4378,27.4308,27.4308,3700.0
2011-07-01 13:15:00,39.41,39.41,39.4,39.4,3000.0,27.4378,27.4378,27.4308,27.4308,3000.0
2011-07-01 13:20:00,39.4,39.42,39.4,39.41,9600.0,27.4308,27.4447,27.4308,27.4378,9600.0
2011-07-01 13:25:00,39.4,39.43,39.4,39.41,13200.0,27.4308,27.4517,27.4308,27.4378,13200.0
2011-07-01 13:30:00,39.41,39.42,39.4,39.41,2800.0,27.4378,27.4447,27.4308,27.4378,2800.0
2011-07-01 13:35:00,39.41,39.42,39.4,39.41,14200.0,27.4378,27.4447,27.4308,27.4378,14200.0
2011-07-01 13:40:00,39.41,39.41,39.34,39.35,31300.0,27.4378,27.4378,27.389,27.396,31300.0
2011-07-01 13:45:00,39.35,39.36,39.34,39.36,31300.0,27.396,27.403,27.389,27.403,31300.0
2011-07-01 13:50:00,39.36,39.4,39.35,39.39,3400.0,27.403,27.4308,27.396,27.4238,3400.0
2011-07-01 13:55:00,39.39,39.42,39.38,39.42,7800.0,27.4238,27.4447,27.4169,27.4447,7800.0
2011-07-01 14:00:00,39.42,39.43,39.4,39.43,9000.0,27.4447,27.4517,27.4308,27.4517,9000.0
2011-07-01 14:05:00,39.44,39.45,39.43,39.43,7200.0,27.4587,27.4656,27.4517,27.4517,7200.0
2011-07-01 14:10:00,39.45,39.45,39.41,39.44,4300.0,27.4656,27.4656,27.4378,27.4587,4300.0
2011-07-01 14:15:00,39.44,39.44,39.4,39.41,6900.0,27.4587,27.4587,27.4308,27.4378,6900.0
2011-07-01 14:20:00,39.41,39.45,39.41,39.43,4600.0,27.4378,27.4656,27.4378,27.4517,4600.0
2011-07-01 14:25:00,39.43,39.43,39.39,39.4,6000.0,27.4517,27.4517,27.4238,27.4308,6000.0
2011-07-01 14:30:00,39.4,39.44,39.39,39.44,10400.0,27.4308,27.4587,27.4238,27.4587,10400.0
2011-07-01 14:35:00,39.44,39.45,39.42,39.44,7700.0,27.4587,27.4656,27.4447,27.4587,7700.0
2011-07-01 14:40:00,39.44,39.46,39.44,39.44,6000.0,27.4587,27.4726,27.4587,27.4587,6000.0
2011-07-01 14:45:00,39.45,39.48,39.44,39.46,10600.0,27.4656,27.4865,27.4587,27.4726,10600.0
2011-07-01 14:50:00,39.47,39.49,39.44,39.44,7400.0,27.4795,27.4935,27.4587,27.4587,7400.0
2011-07-01 14:55:00,39.43,39.49,39.43,39.48,8100.0,27.4517,27.4935,27.4517,27.4865,8100.0
2011-07-01 15:00:00,39.49,39.5,39.47,39.48,11100.0,27.4935,27.5004,27.4795,27.4865,11100.0
2011-07-01 15:05:00,39.48,39.49,39.46,39.47,10700.0,27.4865,27.4935,27.4726,27.4795,10700.0
2011-07-01 15:10:00,39.47,39.5,39.46,39.5,15200.0,27.4795,27.5004,27.4726,27.5004,15200.0
2011-07-01 15:15:00,39.5,39.5,39.39,39.39,12700.0,27.5004,27.5004,27.4238,27.4238,12700.0
2011-07-01 15:20:00,39.39,39.4,39.36,39.36,6200.0,27.4238,27.4308,27.403,27.403,6200.0
2011-07-01 15:25:00,39.36,39.39,39.35,39.38,11500.0,27.403,27.4238,27.396,27.4169,11500.0
2011-07-01 15:30:00,39.39,39.44,39.38,39.43,14200.0,27.4238,27.4587,27.4169,27.4517,14200.0
2011-07-01 15:35:00,39.43,39.44,39.41,39.44,21800.0,27.4517,27.4587,27.4378,27.4587,21800.0
2011-07-01 15:40:00,39.45,39.53,39.44,39.52,18600.0,27.4656,27.5213,27.4587,27.5144,18600.0
2011-07-01 15:45:00,39.52,39.56,39.52,39.54,33600.0,27.5144,27.5422,27.5144,27.5283,33600.0
2011-07-01 15:50:00,39.54,39.56,39.49,39.49,28900.0,27.5283,27.5422,27.4935,27.4935,28900.0
2011-07-01 15:55:00,39.49,39.5,39.44,39.48,52400.0,27.4935,27.5004,27.4587,27.4865,52400.0
2011-07-05 09:30:00,39.5,39.55,39.19,39.25,13000.0,27.5004,27.5352,27.2846,27.3264,13000.0
2011-07-05 09:35:00,39.29,39.34,39.07,39.08,11100.0,27.3542,27.389,27.2011,27.208,11100.0
2011-07-05 09:40:00,39.1,39.27,39.08,39.27,3900.0,27.2219,27.3403,27.208,27.3403,3900.0
2011-07-05 09:45:00,39.25,39.27,39.2,39.24,5300.0,27.3264,27.3403,27.2916,27.3194,5300.0
2011-07-05 09:50:00,39.22,39.22,39.14,39.14,2400.0,27.3055,27.3055,27.2498,27.2498,2400.0
2011-07-05 09:55:00,39.14,39.18,39.12,39.16,7100.0,27.2498,27.2776,27.2359,27.2637,7100.0
2011-07-05 10:00:00,39.18,39.18,39.05,39.11,26500.0,27.2776,27.2776,27.1871,27.2289,26500.0
2011-07-05 10:05:00,39.11,39.15,38.94,39.04,20600.0,27.2289,27.2568,27.1106,27.1802,20600.0
2011-07-05 10:10:00,39.06,39.18,39.0,39.0,12800.0,27.1941,27.2776,27.1523,27.1523,12800.0
2011-07-05 10:15:00,38.99,38.99,38.84,38.84,18500.0,27.1454,27.1454,27.0409,27.0409,18500.0
2011-07-05 10:20:00,38.84,38.91,38.84,38.9,11900.0,27.0409,27.0897,27.0409,27.0827,11900.0
2011-07-05 10:25:00,38.86,38.92,38.85,38.92,4100.0,27.0549,27.0966,27.0479,27.0966,4100.0
2011-07-05 10:30:00,38.91,38.94,38.8,38.8,6900.0,27.0897,27.1106,27.0131,27.0131,6900.0
2011-07-05 10:35:00,38.81,38.91,38.8,38.84,10200.0,27.02,27.0897,27.0131,27.0409,10200.0
2011-07-05 10:40:00,38.84,38.95,38.84,38.93,9000.0,27.0409,27.1175,27.0409,27.1036,9000.0
2011-07-05 10:45:00,38.95,39.01,38.94,38.95,8200.0,27.1175,27.1593,27.1106,27.1175,8200.0
2011-07-05 10:50:00,38.96,38.96,38.9,38.93,8400.0,27.1245,27.1245,27.0827,27.1036,8400.0
2011-07-05 10:55:00,38.92,38.92,38.88,38.89,9200.0,27.0966,27.0966,27.0688,27.0757,9200.0
2011-07-05 11:00:00,38.88,38.9,38.87,38.9,10600.0,27.0688,27.0827,27.0618,27.0827,10600.0
2011-07-05 11:05:00,38.9,38.9,38.75,38.75,51400.0,27.0827,27.0827,26.9783,26.9783,51400.0
2011-07-05 11:10:00,38.75,38.87,38.7,38.87,11200.0,26.9783,27.0618,26.9435,27.0618,11200.0
2011-07-05 11:15:00,38.87,39.0,38.87,38.95,6200.0,27.0618,27.1523,27.0618,27.1175,6200.0
2011-07-05 11:20:00,39.0,39.0,38.94,38.95,5400.0,27.1523,27.1523,27.1106,27.1175,5400.0
2011-07-05 11:25:00,38.95,38.95,38.93,38.95,5100.0,27.1175,27.1175,27.1036,27.1175,5100.0
2011-07-05 11:30:00,38.94,39.0,38.9,38.96,4400.0,27.1106,27.1523,27.0827,27.1245,4400.0
2011-07-05 11:35:00,38.99,39.0,38.99,38.99,13400.0,27.1454,27.1523,27.1454,27.1454,13400.0
2011-07-05 11:40:00,38.99,39.07,38.98,39.07,5200.0,27.1454,27.2011,27.1384,27.2011,5200.0
2011-07-05 11:45:00,39.07,39.17,39.07,39.12,4300.0,27.2011,27.2707,27.2011,27.2359,4300.0
2011-07-05 11:50:00,39.12,39.15,39.12,39.15,1300.0,27.2359,27.2568,27.2359,27.2568,1300.0
2011-07-05 11:55:00,39.17,39.17,39.13,39.17,1700.0,27.2707,27.2707,27.2428,27.2707,1700.0
2011-07-05 12:00:00,39.18,39.22,39.1,39.11,11300.0,27.2776,27.3055,27.2219,27.2289,11300.0
2011-07-05 12:05:00,39.12,39.16,39.11,39.13,1800.0,27.2359,27.2637,27.2289,27.2428,1800.0
2011-07-05 12:10:00,39.12,39.17,39.11,39.12,38600.0,27.2359,27.2707,27.2289,27.2359,38600.0
2011-07-05 12:15:00,39.1,39.12,39.09,39.1,8100.0,27.2219,27.2359,27.215,27.2219,8100.0
2011-07-05 12:20:00,39.1,39.1,39.06,39.1,13100.0,27.2219,27.2219,27.1941,27.2219,13100.0
2011-07-05 12:25:00,39.08,39.1,39.08,39.1,5700.0,27.208,27.2219,27.208,27.2219,5700.0
2011-07-05 12:30:00,39.12,39.15,39.12,39.13,2500.0,27.2359,27.2568,27.2359,27.2428,2500.0
2011-07-05 12:35:00,39.14,39.14,39.12,39.12,1400.0,27.2498,27.2498,27.2359,27.2359,1400.0
2011-07-05 12:40:00,39.12,39.2,39.11,39.17,24900.0,27.2359,27.2916,27.2289,27.2707,24900.0
2011-07-05 12:45:00,39.16,39.23,39.13,39.16,36800.0,27.2637,27.3125,27.2428,27.2637,36800.0
2011-07-05 12:50:00,39.17,39.2,39.15,39.19,3000.0,27.2707,27.2916,27.2568,27.2846,3000.0
2011-07-05 12:55:00,39.19,39.2,39.17,39.17,4000.0,27.2846,27.2916,27.2707,27.2707,4000.0
2011-07-05 13:00:00,39.18,39.21,39.15,39.19,5600.0,27.2776,27.2985,27.2568,27.2846,5600.0
2011-07-05 13:05:00,39.22,39.25,39.19,39.2,5700.0,27.3055,27.3264,27.2846,27.2916,5700.0
2011-07-05 13:10:00,39.19,39.19,39.18,39.18,2100.0,27.2846,27.2846,27.2776,27.2776,2100.0
2011-07-05 13:15:00,39.18,39.27,39.18,39.23,6700.0,27.2776,27.3403,27.2776,27.3125,6700.0
2011-07-05 13:20:00,39.23,39.27,39.22,39.27,3400.0,27.3125,27.3403,27.3055,27.3403,3400.0
2011-07-05 13:25:00,39.26,39.28,39.26,39.26,1700.0,27.3333,27.3473,27.3333,27.3333,1700.0
2011-07-05 13:30:00,39.26,39.29,39.24,39.27,6900.0,27.3333,27.3542,27.3194,27.3403,6900.0
2011-07-05 13:35:00,39.27,39.32,39.27,39.3,4400.0,27.3403,27.3751,27.3403,27.3612,4400.0
2011-07-05 13:40:00,39.3,39.3,39.28,39.3,2800.0,27.3612,27.3612,27.3473,27.3612,2800.0
2011-07-05 13:45:00,39.3,39.34,39.29,39.32,6200.0,27.3612,27.389,27.3542,27.3751,6200.0
2011-07-05 13:50:00,39.33,39.34,39.31,39.31,1600.0,27.3821,27.389,27.3682,27.3682,1600.0
2011-07-05 13:55:00,39.31,39.32,39.31,39.32,2300.0,27.3682,27.3751,27.3682,27.3751,2300.0
2011-07-05 14:00:00,39.32,39.35,39.25,39.28,9800.0,27.3751,27.396,27.3264,27.3473,9800.0
2011-07-05 14:05:00,39.27,39.28,39.19,39.19,9700.0,27.3403,27.3473,27.2846,27.2846,9700.0
2011-07-05 14:10:00,39.19,39.24,39.19,39.23,5100.0,27.2846,27.3194,27.2846,27.3125,5100.0
2011-07-05 14:15:00,39.22,39.24,39.2,39.21,9400.0,27.3055,27.3194,27.2916,27.2985,9400.0
2011-07-05 14:20:00,39.2,39.2,38.99,39.1,32100.0,27.2916,27.2916,27.1454,27.2219,32100.0
2011-07-05 14:25:00,39.11,39.13,39.1,39.11,6800.0,27.2289,27.2428,27.2219,27.2289,6800.0
2011-07-05 14:30:00,39.11,39.18,39.11,39.17,14700.0,27.2289,27.2776,27.2289,27.2707,14700.0
2011-07-05 14:35:00,39.17,39.34,39.16,39.34,22000.0,27.2707,27.389,27.2637,27.389,22000.0
2011-07-05 14:40:00,39.34,39.36,39.31,39.33,8200.0,27.389,27.403,27.3682,27.3821,8200.0
2011-07-05 14:45:00,39.32,39.33,39.29,39.3,4300.0,27.3751,27.3821,27.3542,27.3612,4300.0
2011-07-05 14:50:00,39.3,39.33,39.29,39.33,4800.0,27.3612,27.3821,27.3542,27.3821,4800.0
2011-07-05 14:55:00,39.33,39.37,39.31,39.35,8700.0,27.3821,27.4099,27.3682,27.396,8700.0
2011-07-05 15:00:00,39.35,39.35,39.3,39.32,5000.0,27.396,27.396,27.3612,27.3751,5000.0
2011-07-05 15:05:00,39.32,39.41,39.32,39.41,4900.0,27.3751,27.4378,27.3751,27.4378,4900.0
2011-07-05 15:10:00,39.41,39.43,39.37,39.37,9100.0,27.4378,27.4517,27.4099,27.4099,9100.0
2011-07-05 15:15:00,39.36,39.4,39.35,39.38,7600.0,27.403,27.4308,27.396,27.4169,7600.0
2011-07-05 15:20:00,39.38,39.47,39.38,39.45,8600.0,27.4169,27.4795,27.4169,27.4656,8600.0
2011-07-05 15:25:00,39.45,39.45,39.38,39.43,22000.0,27.4656,27.4656,27.4169,27.4517,22000.0
2011-07-05 15:30:00,39.43,39.46,39.41,39.41,22700.0,27.4517,27.4726,27.4378,27.4378,22700.0
2011-07-05 15:35:00,39.41,39.43,39.37,39.37,11500.0,27.4378,27.4517,27.4099,27.4099,11500.0
2011-07-05 15:40:00,39.37,39.41,39.35,39.35,16000.0,27.4099,27.4378,27.396,27.396,16000.0
2011-07-05 15:45:00,39.37,39.39,39.31,39.34,16400.0,27.4099,27.4238,27.3682,27.389,16400.0
2011-07-05 15:50:00,39.33,39.37,39.28,39.37,49800.0,27.3821,27.4099,27.3473,27.4099,49800.0
2011-07-05 15:55:00,39.37,39.43,39.32,39.39,97900.0,27.4099,27.4517,27.3751,27.4238,97900.0
2011-07-06 09:30:00,39.35,39.61,39.34,39.53,7500.0,27.396,27.577,27.389,27.5213,7500.0
2011-07-06 09:35:00,39.53,39.63,39.51,39.59,14900.0,27.5213,27.5909,27.5074,27.5631,14900.0
2011-07-06 09:40:00,39.6,39.63,39.53,39.57,16300.0,27.5701,27.5909,27.5213,27.5492,16300.0
2011-07-06 09:45:00,39.58,39.74,39.56,39.71,24600.0,27.5561,27.6675,27.5422,27.6466,24600.0
2011-07-06 09:50:00,39.71,39.72,39.55,39.57,17100.0,27.6466,27.6536,27.5352,27.5492,17100.0
2011-07-06 09:55:00,39.57,39.57,39.43,39.51,57300.0,27.5492,27.5492,27.4517,27.5074,57300.0
2011-07-06 10:00:00,39.5,39.54,39.37,39.4,17200.0,27.5004,27.5283,27.4099,27.4308,17200.0
2011-07-06 10:05:00,39.42,39.43,39.35,39.38,5600.0,27.4447,27.4517,27.396,27.4169,5600.0
2011-07-06 10:10:00,39.42,39.42,39.31,39.31,34300.0,27.4447,27.4447,27.3682,27.3682,34300.0
2011-07-06 10:15:00,39.3,39.38,39.29,39.33,24500.0,27.3612,27.4169,27.3542,27.3821,24500.0
2011-07-06 10:20:00,39.33,39.37,39.3,39.37,15000.0,27.3821,27.4099,27.3612,27.4099,15000.0
2011-07-06 10:25:00,39.37,39.45,39.32,39.44,10500.0,27.4099,27.4656,27.3751,27.4587,10500.0
2011-07-06 10:30:00,39.46,39.5,39.42,39.44,8800.0,27.4726,27.5004,27.4447,27.4587,8800.0
2011-07-06 10:35:00,39.43,39.48,39.4,39.42,5800.0,27.4517,27.4865,27.4308,27.4447,5800.0
2011-07-06 10:40:00,39.43,39.44,39.39,39.4,1600.0,27.4517,27.4587,27.4238,27.4308,1600.0
2011-07-06 10:45:00,39.36,39.39,39.29,39.39,8400.0,27.403,27.4238,27.3542,27.4238,8400.0
2011-07-06 10:50:00,39.4,39.47,39.38,39.46,4800.0,27.4308,27.4795,27.4169,27.4726,4800.0
2011-07-06 10:55:00,39.44,39.52,39.44,39.51,14200.0,27.4587,27.5144,27.4587,27.5074,14200.0
2011-07-06 11:00:00,39.52,39.55,39.48,39.5,15500.0,27.5144,27.5352,27.4865,27.5004,15500.0
2011-07-06 11:05:00,39.51,39.55,39.47,39.49,20000.0,27.5074,27.5352,27.4795,27.4935,20000.0
2011-07-06 11:10:00,39.48,39.56,39.48,39.52,8600.0,27.4865,27.5422,27.4865,27.5144,8600.0
2011-07-06 11:15:00,39.52,39.59,39.49,39.53,11400.0,27.5144,27.5631,27.4935,27.5213,11400.0
2011-07-06 11:20:00,39.54,39.57,39.51,39.56,5900.0,27.5283,27.5492,27.5074,27.5422,5900.0
2011-07-06 11:25:00,39.55,39.6,39.51,39.6,5800.0,27.5352,27.5701,27.5074,27.5701,5800.0
2011-07-06 11:30:00,39.59,39.61,39.56,39.59,23000.0,27.5631,27.577,27.5422,27.5631,23000.0
2011-07-06 11:35:00,39.6,39.67,39.58,39.64,9800.0,27.5701,27.6188,27.5561,27.5979,9800.0
2011-07-06 11:40:00,39.66,39.75,39.66,39.7,6900.0,27.6118,27.6745,27.6118,27.6397,6900.0
2011-07-06 11:45:00,39.68,39.71,39.64,39.67,7200.0,27.6257,27.6466,27.5979,27.6188,7200.0
2011-07-06 11:50:00,39.68,39.68,39.65,39.66,1700.0,27.6257,27.6257,27.6049,27.6118,1700.0
2011-07-06 11:55:00,39.68,39.72,39.65,39.66,8500.0,27.6257,27.6536,27.6049,27.6118,8500.0
2011-07-06 12:00:00,39.66,39.7,39.64,39.68,12500.0,27.6118,27.6397,27.5979,27.6257,12500.0
2011-07-06 12:05:00,39.69,39.77,39.68,39.77,17300.0,27.6327,27.6884,27.6257,27.6884,17300.0
2011-07-06 12:10:00,39.78,39.82,39.73,39.74,12300.0,27.6954,27.7232,27.6606,27.6675,12300.0
2011-07-06 12:15:00,39.74,39.75,39.73,39.74,1900.0,27.6675,27.6745,27.6606,27.6675,1900.0
2011-07-06 12:20:00,39.75,39.76,39.72,39.72,8500.0,27.6745,27.6814,27.6536,27.6536,8500.0
2011-07-06 12:25:00,39.73,39.76,39.72,39.76,10900.0,27.6606,27.6814,27.6536,27.6814,10900.0
2011-07-06 12:30:00,39.76,39.78,39.73,39.74,12700.0,27.6814,27.6954,27.6606,27.6675,12700.0
2011-07-06 12:35:00,39.75,39.75,39.73,39.74,69900.0,27.6745,27.6745,27.6606,27.6675,69900.0
2011-07-06 12:40:00,39.73,39.73,39.64,39.65,11800.0,27.6606,27.6606,27.5979,27.6049,11800.0
2011-07-06 12:45:00,39.65,39.75,39.65,39.73,6200.0,27.6049,27.6745,27.6049,27.6606,6200.0
2011-07-06 12:50:00,39.72,39.75,39.7,39.7,26700.0,27.6536,27.6745,27.6397,27.6397,26700.0
2011-07-06 12:55:00,39.71,39.76,39.7,39.75,50900.0,27.6466,27.6814,27.6397,27.6745,50900.0
2011-07-06 13:00:00,39.75,39.77,39.73,39.74,149700.0,27.6745,27.6884,27.6606,27.6675,149700.0
2011-07-06 13:05:00,39.73,39.74,39.73,39.73,4000.0,27.6606,27.6675,27.6606,27.6606,4000.0
2011-07-06 13:10:00,39.7,39.71,39.67,39.67,3900.0,27.6397,27.6466,27.6188,27.6188,3900.0
2011-07-06 13:15:00,39.65,39.75,39.65,39.72,3200.0,27.6049,27.6745,27.6049,27.6536,3200.0
2011-07-06 13:20:00,39.71,39.71,39.64,39.66,2500.0,27.6466,27.6466,27.5979,27.6118,2500.0
2011-07-06 13:25:00,39.67,39.7,39.67,39.67,1500.0,27.6188,27.6397,27.6188,27.6188,1500.0
2011-07-06 13:30:00,39.66,39.67,39.62,39.62,3300.0,27.6118,27.6188,27.584,27.584,3300.0
2011-07-06 13:35:00,39.61,39.61,39.52,39.52,17400.0,27.577,27.577,27.5144,27.5144,17400.0
2011-07-06 13:40:00,39.52,39.57,39.5,39.56,7900.0,27.5144,27.5492,27.5004,27.5422,7900.0
2011-07-06 13:45:00,39.54,39.54,39.51,39.51,4800.0,27.5283,27.5283,27.5074,27.5074,4800.0
2011-07-06 13:50:00,39.5,39.51,39.45,39.45,7700.0,27.5004,27.5074,27.4656,27.4656,7700.0
2011-07-06 13:55:00,39.45,39.54,39.44,39.49,13400.0,27.4656,27.5283,27.4587,27.4935,13400.0
2011-07-06 14:00:00,39.49,39.5,39.43,39.43,8900.0,27.4935,27.5004,27.4517,27.4517,8900.0
2011-07-06 14:05:00,39.43,39.45,39.3,39.3,20100.0,27.4517,27.4656,27.3612,27.3612,20100.0
2011-07-06 14:10:00,39.3,39.4,39.24,39.34,31800.0,27.3612,27.4308,27.3194,27.389,31800.0
2011-07-06 14:15:00,39.33,39.36,39.28,39.29,8900.0,27.3821,27.403,27.3473,27.3542,8900.0
2011-07-06 14:20:00,39.28,39.31,39.17,39.2,19100.0,27.3473,27.3682,27.2707,27.2916,19100.0
2011-07-06 14:25:00,39.19,39.28,39.19,39.28,6800.0,27.2846,27.3473,27.2846,27.3473,6800.0
2011-07-06 14:30:00,39.28,39.3,39.25,39.25,5200.0,27.3473,27.3612,27.3264,27.3264,5200.0
2011-07-06 14:35:00,39.25,39.27,39.22,39.23,13200.0,27.3264,27.3403,27.3055,27.3125,13200.0
2011-07-06 14:40:00,39.23,39.24,39.18,39.23,10900.0,27.3125,27.3194,27.2776,27.3125,10900.0
2011-07-06 14:45:00,39.23,39.26,39.19,39.21,19600.0,27.3125,27.3333,27.2846,27.2985,19600.0
2011-07-06 14:50:00,39.23,39.27,39.2,39.22,10700.0,27.3125,27.3403,27.2916,27.3055,10700.0
2011-07-06 14:55:00,39.21,39.23,39.18,39.18,7800.0,27.2985,27.3125,27.2776,27.2776,7800.0
2011-07-06 15:00:00,39.15,39.2,39.1,39.15,25000.0,27.2568,27.2916,27.2219,27.2568,25000.0
2011-07-06 15:05:00,39.14,39.17,39.12,39.15,20100.0,27.2498,27.2707,27.2359,27.2568,20100.0
2011-07-06 15:10:00,39.14,39.19,39.04,39.04,33900.0,27.2498,27.2846,27.1802,27.1802,33900.0
2011-07-06 15:15:00,39.05,39.13,39.03,39.12,23700.0,27.1871,27.2428,27.1732,27.2359,23700.0
2011-07-06 15:20:00,39.12,39.2,39.12,39.18,13500.0,27.2359,27.2916,27.2359,27.2776,13500.0
2011-07-06 15:25:00,39.18,39.2,39.16,39.19,17200.0,27.2776,27.2916,27.2637,27.2846,17200.0
2011-07-06 15:30:00,39.19,39.22,39.18,39.22,18800.0,27.2846,27.3055,27.2776,27.3055,18800.0
2011-07-06 15:35:00,39.22,39.22,39.13,39.16,24900.0,27.3055,27.3055,27.2428,27.2637,24900.0
2011-07-06 15:40:00,39.16,39.27,39.15,39.26,37400.0,27.2637,27.3403,27.2568,27.3333,37400.0
2011-07-06 15:45:00,39.27,39.31,39.17,39.17,55200.0,27.3403,27.3682,27.2707,27.2707,55200.0
2011-07-06 15:50:00,39.18,39.2,39.14,39.18,71100.0,27.2776,27.2916,27.2498,27.2776,71100.0
2011-07-06 15:55:00,39.18,39.21,39.14,39.19,145400.0,27.2776,27.2985,27.2498,27.2846,145400.0
2011-07-07 09:30:00,39.65,39.95,39.65,39.88,37700.0,27.6049,27.8137,27.6049,27.765,37700.0
2011-07-07 09:35:00,39.9,40.15,39.9,40.11,44700.0,27.7789,27.953,27.7789,27.9251,44700.0
2011-07-07 09:40:00,40.17,40.24,40.14,40.21,37100.0,27.9669,28.0156,27.946,27.9947,37100.0
2011-07-07 09:45:00,40.2,40.21,39.98,40.01,69400.0,27.9878,27.9947,27.8346,27.8555,69400.0
2011-07-07 09:50:00,40.03,40.16,40.02,40.13,53600.0,27.8694,27.9599,27.8625,27.939,53600.0
2011-07-07 09:55:00,40.15,40.23,40.12,40.12,29600.0,27.953,28.0087,27.9321,27.9321,29600.0
2011-07-07 10:00:00,40.13,40.2,40.09,40.12,31800.0,27.939,27.9878,27.9112,27.9321,31800.0
2011-07-07 10:05:00,40.13,40.15,40.04,40.1,28000.0,27.939,27.953,27.8764,27.9182,28000.0
2011-07-07 10:10:00,40.12,40.21,40.12,40.17,33700.0,27.9321,27.9947,27.9321,27.9669,33700.0
2011-07-07 10:15:00,40.18,40.18,40.06,40.08,19500.0,27.9739,27.9739,27.8903,27.9042,19500.0
2011-07-07 10:20:00,40.09,40.17,40.08,40.17,15600.0,27.9112,27.9669,27.9042,27.9669,15600.0
2011-07-07 10:25:00,40.15,40.28,40.11,40.26,30700.0,27.953,28.0435,27.9251,28.0296,30700.0
2011-07-07 10:30:00,40.27,40.29,40.14,40.24,23800.0,28.0365,28.0504,27.946,28.0156,23800.0
2011-07-07 10:35:00,40.24,40.43,40.22,40.43,18600.0,28.0156,28.1479,28.0017,28.1479,18600.0
2011-07-07 10:40:00,40.43,40.47,40.39,40.46,27800.0,28.1479,28.1758,28.1201,28.1688,27800.0
2011-07-07 10:45:00,40.46,40.47,40.39,40.41,23500.0,28.1688,28.1758,28.1201,28.134,23500.0
2011-07-07 10:50:00,40.42,40.42,40.35,40.36,3800.0,28.1409,28.1409,28.0922,28.0992,3800.0
2011-07-07 10:55:00,40.35,40.47,40.35,40.47,12000.0,28.0922,28.1758,28.0922,28.1758,12000.0
2011-07-07 11:00:00,40.48,40.48,40.37,40.38,12100.0,28.1827,28.1827,28.1061,28.1131,12100.0
2011-07-07 11:05:00,40.39,40.4,40.32,40.4,10500.0,28.1201,28.127,28.0713,28.127,10500.0
2011-07-07 11:10:00,40.4,40.42,40.38,40.4,31300.0,28.127,28.1409,28.1131,28.127,31300.0
2011-07-07 11:15:00,40.4,40.47,40.4,40.43,12000.0,28.127,28.1758,28.127,28.1479,12000.0
2011-07-07 11:20:00,40.42,40.49,40.39,40.46,62200.0,28.1409,28.1897,28.1201,28.1688,62200.0
2011-07-07 11:25:00,40.45,40.49,40.39,40.48,17800.0,28.1618,28.1897,28.1201,28.1827,17800.0
2011-07-07 11:30:00,40.45,40.46,40.42,40.42,6300.0,28.1618,28.1688,28.1409,28.1409,6300.0
2011-07-07 11:35:00,40.41,40.43,40.39,40.43,4800.0,28.134,28.1479,28.1201,28.1479,4800.0
2011-07-07 11:40:00,40.44,40.45,40.39,40.43,11300.0,28.1549,28.1618,28.1201,28.1479,11300.0
2011-07-07 11:45:00,40.43,40.45,40.41,40.44,4000.0,28.1479,28.1618,28.134,28.1549,4000.0
2011-07-07 11:50:00,40.42,40.49,40.39,40.49,10200.0,28.1409,28.1897,28.1201,28.1897,10200.0
2011-07-07 11:55:00,40.48,40.52,40.46,40.52,8500.0,28.1827,28.2106,28.1688,28.2106,8500.0
2011-07-07 12:00:00,40.52,40.54,40.37,40.4,20000.0,28.2106,28.2245,28.1061,28.127,20000.0
2011-07-07 12:05:00,40.4,40.42,40.36,40.38,16300.0,28.127,28.1409,28.0992,28.1131,16300.0
2011-07-07 12:10:00,40.4,40.41,40.36,40.38,12300.0,28.127,28.134,28.0992,28.1131,12300.0
2011-07-07 12:15:00,40.39,40.41,40.36,40.38,7200.0,28.1201,28.134,28.0992,28.1131,7200.0
2011-07-07 12:20:00,40.4,40.5,40.39,40.5,32100.0,28.127,28.1966,28.1201,28.1966,32100.0
2011-07-07 12:25:00,40.5,40.54,40.45,40.46,13000.0,28.1966,28.2245,28.1618,28.1688,13000.0
2011-07-07 12:30:00,40.46,40.53,40.46,40.52,8600.0,28.1688,28.2175,28.1688,28.2106,8600.0
2011-07-07 12:35:00,40.52,40.54,40.49,40.5,7000.0,28.2106,28.2245,28.1897,28.1966,7000.0
2011-07-07 12:40:00,40.5,40.52,40.5,40.52,2800.0,28.1966,28.2106,28.1966,28.2106,2800.0
2011-07-07 12:45:00,40.52,40.55,40.51,40.52,4200.0,28.2106,28.2315,28.2036,28.2106,4200.0
2011-07-07 12:50:00,40.53,40.55,40.48,40.55,4600.0,28.2175,28.2315,28.1827,28.2315,4600.0
2011-07-07 12:55:00,40.56,40.57,40.49,40.51,6800.0,28.2384,28.2454,28.1897,28.2036,6800.0
2011-07-07 13:00:00,40.51,40.52,40.48,40.51,7600.0,28.2036,28.2106,28.1827,28.2036,7600.0
2011-07-07 13:05:00,40.51,40.57,40.5,40.55,9100.0,28.2036,28.2454,28.1966,28.2315,9100.0
2011-07-07 13:10:00,40.55,40.55,40.5,40.51,4800.0,28.2315,28.2315,28.1966,28.2036,4800.0
2011-07-07 13:15:00,40.5,40.55,40.5,40.54,4000.0,28.1966,28.2315,28.1966,28.2245,4000.0
2011-07-07 13:20:00,40.55,40.6,40.52,40.57,22500.0,28.2315,28.2663,28.2106,28.2454,22500.0
2011-07-07 13:25:00,40.58,40.61,40.57,40.61,6500.0,28.2523,28.2732,28.2454,28.2732,6500.0
2011-07-07 13:30:00,40.61,40.62,40.59,40.62,3600.0,28.2732,28.2802,28.2593,28.2802,3600.0
2011-07-07 13:35:00,40.63,40.64,40.6,40.6,4500.0,28.2872,28.2941,28.2663,28.2663,4500.0
2011-07-07 13:40:00,40.6,40.62,40.59,40.62,4700.0,28.2663,28.2802,28.2593,28.2802,4700.0
2011-07-07 13:45:00,40.61,40.63,40.57,40.57,6900.0,28.2732,28.2872,28.2454,28.2454,6900.0
2011-07-07 13:50:00,40.56,40.62,40.55,40.56,7400.0,28.2384,28.2802,28.2315,28.2384,7400.0
2011-07-07 13:55:00,40.56,40.58,40.54,40.56,10900.0,28.2384,28.2523,28.2245,28.2384,10900.0
2011-07-07 14:00:00,40.57,40.61,40.56,40.6,5900.0,28.2454,28.2732,28.2384,28.2663,5900.0
2011-07-07 14:05:00,40.61,40.61,40.55,40.55,17600.0,28.2732,28.2732,28.2315,28.2315,17600.0
2011-07-07 14:10:00,40.56,40.59,40.55,40.56,9100.0,28.2384,28.2593,28.2315,28.2384,9100.0
2011-07-07 14:15:00,40.56,40.68,40.56,40.65,20500.0,28.2384,28.322,28.2384,28.3011,20500.0
2011-07-07 14:20:00,40.66,40.67,40.63,40.67,10100.0,28.308,28.315,28.2872,28.315,10100.0
2011-07-07 14:25:00,40.67,40.75,40.66,40.73,16100.0,28.315,28.3707,28.308,28.3568,16100.0
2011-07-07 14:30:00,40.74,40.78,40.73,40.78,10500.0,28.3637,28.3916,28.3568,28.3916,10500.0
2011-07-07 14:35:00,40.76,40.78,40.67,40.69,28200.0,28.3777,28.3916,28.315,28.3289,28200.0
2011-07-07 14:40:00,40.68,40.69,40.65,40.66,11200.0,28.322,28.3289,28.3011,28.308,11200.0
2011-07-07 14:45:00,40.65,40.71,40.6,40.61,33400.0,28.3011,28.3428,28.2663,28.2732,33400.0
2011-07-07 14:50:00,40.6,40.67,40.59,40.67,27800.0,28.2663,28.315,28.2593,28.315,27800.0
2011-07-07 14:55:00,40.66,40.69,40.66,40.69,17900.0,28.308,28.3289,28.308,28.3289,17900.0
2011-07-07 15:00:00,40.69,40.73,40.65,40.72,27100.0,28.3289,28.3568,28.3011,28.3498,27100.0
2011-07-07 15:05:00,40.73,40.76,40.71,40.71,22500.0,28.3568,28.3777,28.3428,28.3428,22500.0
2011-07-07 15:10:00,40.71,40.75,40.71,40.74,21100.0,28.3428,28.3707,28.3428,28.3637,21100.0
2011-07-07 15:15:00,40.74,40.77,40.69,40.7,43500.0,28.3637,28.3846,28.3289,28.3359,43500.0
2011-07-07 15:20:00,40.71,40.72,40.68,40.7,56500.0,28.3428,28.3498,28.322,28.3359,56500.0
2011-07-07 15:25:00,40.69,40.77,40.67,40.77,33800.0,28.3289,28.3846,28.315,28.3846,33800.0
2011-07-07 15:30:00,40.77,40.8,40.75,40.77,43100.0,28.3846,28.4055,28.3707,28.3846,43100.0
2011-07-07 15:35:00,40.76,40.8,40.67,40.68,68600.0,28.3777,28.4055,28.315,28.322,68600.0
2011-07-07 15:40:00,40.68,40.71,40.63,40.63,53300.0,28.322,28.3428,28.2872,28.2872,53300.0
2011-07-07 15:45:00,40.63,40.64,40.57,40.58,66100.0,28.2872,28.2941,28.2454,28.2523,66100.0
2011-07-07 15:50:00,40.57,40.6,40.55,40.6,63200.0,28.2454,28.2663,28.2315,28.2663,63200.0
2011-07-07 15:55:00,40.6,40.6,40.56,40.57,92100.0,28.2663,28.2663,28.2384,28.2454,92100.0
2011-07-08 09:30:00,38.94,38.94,38.06,38.07,113800.0,27.1106,27.1106,26.4979,26.5048,113800.0
2011-07-08 09:35:00,38.24,38.68,38.07,38.24,338100.0,26.6232,26.9295,26.5048,26.6232,338100.0
2011-07-08 09:40:00,38.24,38.4,38.04,38.09,173700.0,26.6232,26.7346,26.484,26.5188,173700.0
2011-07-08 09:45:00,38.1,38.37,37.97,38.37,142200.0,26.5257,26.7137,26.4352,26.7137,142200.0
2011-07-08 09:50:00,38.38,38.67,38.37,38.66,81500.0,26.7207,26.9226,26.7137,26.9156,81500.0
2011-07-08 09:55:00,38.66,38.71,38.5,38.51,89900.0,26.9156,26.9504,26.8042,26.8112,89900.0
2011-07-08 10:00:00,38.52,38.55,38.24,38.24,139500.0,26.8181,26.839,26.6232,26.6232,139500.0
2011-07-08 10:05:00,38.25,38.46,38.25,38.44,87700.0,26.6302,26.7764,26.6302,26.7624,87700.0
2011-07-08 10:10:00,38.44,38.49,38.23,38.31,142300.0,26.7624,26.7973,26.6162,26.6719,142300.0
2011-07-08 10:15:00,38.31,38.38,38.05,38.1,128200.0,26.6719,26.7207,26.4909,26.5257,128200.0
2011-07-08 10:20:00,38.1,38.2,38.1,38.19,37000.0,26.5257,26.5954,26.5257,26.5884,37000.0
2011-07-08 10:25:00,38.19,38.19,38.12,38.17,27900.0,26.5884,26.5884,26.5397,26.5745,27900.0
2011-07-08 10:30:00,38.16,38.17,38.0,38.17,54400.0,26.5675,26.5745,26.4561,26.5745,54400.0
2011-07-08 10:35:00,38.16,38.3,38.13,38.21,29700.0,26.5675,26.665,26.5466,26.6023,29700.0
2011-07-08 10:40:00,38.21,38.25,38.15,38.15,36900.0,26.6023,26.6302,26.5605,26.5605,36900.0
2011-07-08 10:45:00,38.14,38.14,37.95,37.95,44600.0,26.5536,26.5536,26.4213,26.4213,44600.0
2011-07-08 10:50:00,37.96,37.98,37.86,37.95,78000.0,26.4283,26.4422,26.3586,26.4213,78000.0
2011-07-08 10:55:00,37.95,38.04,37.92,38.04,177400.0,26.4213,26.484,26.4004,26.484,177400.0
2011-07-08 11:00:00,38.03,38.13,38.0,38.07,64700.0,26.477,26.5466,26.4561,26.5048,64700.0
2011-07-08 11:05:00,38.05,38.17,38.05,38.1,25200.0,26.4909,26.5745,26.4909,26.5257,25200.0
2011-07-08 11:10:00,38.1,38.1,38.01,38.02,38500.0,26.5257,26.5257,26.4631,26.47,38500.0
2011-07-08 11:15:00,38.02,38.03,38.0,38.03,50500.0,26.47,26.477,26.4561,26.477,50500.0
2011-07-08 11:20:00,38.03,38.03,37.95,37.98,40800.0,26.477,26.477,26.4213,26.4422,40800.0
2011-07-08 11:25:00,37.97,38.0,37.96,37.99,155400.0,26.4352,26.4561,26.4283,26.4491,155400.0
2011-07-08 11:30:00,37.99,38.0,37.95,37.98,20000.0,26.4491,26.4561,26.4213,26.4422,20000.0
2011-07-08 11:35:00,37.98,38.01,37.98,38.0,154700.0,26.4422,26.4631,26.4422,26.4561,154700.0
2011-07-08 11:40:00,38.0,38.01,37.9,37.98,73200.0,26.4561,26.4631,26.3865,26.4422,73200.0
2011-07-08 11:45:00,37.98,38.0,37.81,37.83,64100.0,26.4422,26.4561,26.3238,26.3378,64100.0
2011-07-08 11:50:00,37.84,37.94,37.83,37.84,39800.0,26.3447,26.4143,26.3378,26.3447,39800.0
2011-07-08 11:55:00,37.84,38.01,37.81,37.95,122400.0,26.3447,26.4631,26.3238,26.4213,122400.0
2011-07-08 12:00:00,37.95,38.0,37.87,38.0,41500.0,26.4213,26.4561,26.3656,26.4561,41500.0
2011-07-08 12:05:00,38.0,38.06,37.98,38.01,119100.0,26.4561,26.4979,26.4422,26.4631,119100.0
2011-07-08 12:10:00,38.02,38.1,38.0,38.07,27200.0,26.47,26.5257,26.4561,26.5048,27200.0
2011-07-08 12:15:00,38.07,38.09,38.01,38.09,6800.0,26.5048,26.5188,26.4631,26.5188,6800.0
2011-07-08 12:20:00,38.08,38.16,38.08,38.16,9000.0,26.5118,26.5675,26.5118,26.5675,9000.0
2011-07-08 12:25:00,38.15,38.16,38.03,38.03,15600.0,26.5605,26.5675,26.477,26.477,15600.0
2011-07-08 12:30:00,38.04,38.08,38.03,38.03,8200.0,26.484,26.5118,26.477,26.477,8200.0
2011-07-08 12:35:00,38.02,38.02,38.0,38.01,25500.0,26.47,26.47,26.4561,26.4631,25500.0
2011-07-08 12:40:00,38.01,38.03,37.99,38.02,50900.0,26.4631,26.477,26.4491,26.47,50900.0
2011-07-08 12:45:00,38.03,38.11,38.02,38.11,37400.0,26.477,26.5327,26.47,26.5327,37400.0
2011-07-08 12:50:00,38.12,38.12,38.06,38.06,11300.0,26.5397,26.5397,26.4979,26.4979,11300.0
2011-07-08 12:55:00,38.06,38.06,38.02,38.04,6400.0,26.4979,26.4979,26.47,26.484,6400.0
2011-07-08 13:00:00,38.02,38.04,38.0,38.02,18000.0,26.47,26.484,26.4561,26.47,18000.0
2011-07-08 13:05:00,38.01,38.02,38.0,38.01,16300.0,26.4631,26.47,26.4561,26.4631,16300.0
2011-07-08 13:10:00,38.0,38.01,37.99,38.0,27300.0,26.4561,26.4631,26.4491,26.4561,27300.0
2011-07-08 13:15:00,38.0,38.02,38.0,38.01,11700.0,26.4561,26.47,26.4561,26.4631,11700.0
2011-07-08 13:20:00,38.01,38.02,38.0,38.01,18700.0,26.4631,26.47,26.4561,26.4631,18700.0
2011-07-08 13:25:00,38.0,38.03,38.0,38.01,29100.0,26.4561,26.477,26.4561,26.4631,29100.0
2011-07-08 13:30:00,38.01,38.07,38.01,38.05,24700.0,26.4631,26.5048,26.4631,26.4909,24700.0
2011-07-08 13:35:00,38.06,38.08,38.04,38.08,38600.0,26.4979,26.5118,26.484,26.5118,38600.0
2011-07-08 13:40:00,38.08,38.11,38.08,38.11,46500.0,26.5118,26.5327,26.5118,26.5327,46500.0
2011-07-08 13:45:00,38.11,38.11,38.03,38.03,54000.0,26.5327,26.5327,26.477,26.477,54000.0
2011-07-08 13:50:00,38.03,38.09,38.02,38.06,30200.0,26.477,26.5188,26.47,26.4979,30200.0
2011-07-08 13:55:00,38.07,38.08,38.01,38.02,24500.0,26.5048,26.5118,26.4631,26.47,24500.0
2011-07-08 14:00:00,38.02,38.02,37.91,37.95,51100.0,26.47,26.47,26.3935,26.4213,51100.0
2011-07-08 14:05:00,37.95,38.0,37.95,37.97,17400.0,26.4213,26.4561,26.4213,26.4352,17400.0
2011-07-08 14:10:00,37.98,37.98,37.88,37.88,17700.0,26.4422,26.4422,26.3726,26.3726,17700.0
2011-07-08 14:15:00,37.87,37.88,37.81,37.81,32500.0,26.3656,26.3726,26.3238,26.3238,32500.0
2011-07-08 14:20:00,37.82,37.83,37.81,37.83,17200.0,26.3308,26.3378,26.3238,26.3378,17200.0
2011-07-08 14:25:00,37.83,37.95,37.83,37.93,18700.0,26.3378,26.4213,26.3378,26.4074,18700.0
2011-07-08 14:30:00,37.93,37.95,37.88,37.9,19000.0,26.4074,26.4213,26.3726,26.3865,19000.0
2011-07-08 14:35:00,37.9,37.9,37.83,37.86,28600.0,26.3865,26.3865,26.3378,26.3586,28600.0
2011-07-08 14:40:00,37.86,37.93,37.86,37.93,29600.0,26.3586,26.4074,26.3586,26.4074,29600.0
2011-07-08 14:45:00,37.94,37.99,37.93,37.95,69800.0,26.4143,26.4491,26.4074,26.4213,69800.0
2011-07-08 14:50:00,37.95,37.95,37.88,37.9,24500.0,26.4213,26.4213,26.3726,26.3865,24500.0
2011-07-08 14:55:00,37.9,37.9,37.84,37.85,20500.0,26.3865,26.3865,26.3447,26.3517,20500.0
2011-07-08 15:00:00,37.86,37.9,37.85,37.9,33400.0,26.3586,26.3865,26.3517,26.3865,33400.0
2011-07-08 15:05:00,37.9,37.93,37.9,37.92,33900.0,26.3865,26.4074,26.3865,26.4004,33900.0
2011-07-08 15:10:00,37.91,37.92,37.9,37.91,20600.0,26.3935,26.4004,26.3865,26.3935,20600.0
2011-07-08 15:15:00,37.91,37.91,37.84,37.85,43800.0,26.3935,26.3935,26.3447,26.3517,43800.0
2011-07-08 15:20:00,37.84,38.0,37.84,38.0,72900.0,26.3447,26.4561,26.3447,26.4561,72900.0
2011-07-08 15:25:00,38.0,38.02,37.97,37.99,41400.0,26.4561,26.47,26.4352,26.4491,41400.0
2011-07-08 15:30:00,37.99,38.07,37.98,38.05,103900.0,26.4491,26.5048,26.4422,26.4909,103900.0
2011-07-08 15:35:00,38.06,38.16,38.06,38.1,130800.0,26.4979,26.5675,26.4979,26.5257,130800.0
2011-07-08 15:40:00,38.1,38.12,38.06,38.11,54700.0,26.5257,26.5397,26.4979,26.5327,54700.0
2011-07-08 15:45:00,38.1,38.1,38.05,38.05,125700.0,26.5257,26.5257,26.4909,26.4909,125700.0
2011-07-08 15:50:00,38.06,38.07,38.02,38.03,74600.0,26.4979,26.5048,26.47,26.477,74600.0
2011-07-08 15:55:00,38.02,38.08,37.98,38.05,189600.0,26.47,26.5118,26.4422,26.4909,189600.0
2011-07-11 09:30:00,37.6,37.93,37.57,37.82,25400.0,26.1776,26.4074,26.1567,26.3308,25400.0
2011-07-11 09:35:00,37.84,37.85,37.69,37.71,46200.0,26.3447,26.3517,26.2403,26.2542,46200.0
2011-07-11 09:40:00,37.76,37.85,37.76,37.84,20000.0,26.289,26.3517,26.289,26.3447,20000.0
2011-07-11 09:45:00,37.84,38.02,37.74,37.92,51700.0,26.3447,26.47,26.2751,26.4004,51700.0
2011-07-11 09:50:00,37.95,38.27,37.92,38.25,51900.0,26.4213,26.6441,26.4004,26.6302,51900.0
2011-07-11 09:55:00,38.25,38.35,38.23,38.26,37200.0,26.6302,26.6998,26.6162,26.6371,37200.0
2011-07-11 10:00:00,38.26,38.33,37.98,37.98,52400.0,26.6371,26.6859,26.4422,26.4422,52400.0
2011-07-11 10:05:00,38.0,38.02,37.91,37.91,32900.0,26.4561,26.47,26.3935,26.3935,32900.0
2011-07-11 10:10:00,37.92,38.02,37.85,38.02,28800.0,26.4004,26.47,26.3517,26.47,28800.0
2011-07-11 10:15:00,38.01,38.05,37.83,37.87,28600.0,26.4631,26.4909,26.3378,26.3656,28600.0
2011-07-11 10:20:00,37.86,37.89,37.76,37.83,31000.0,26.3586,26.3795,26.289,26.3378,31000.0
2011-07-11 10:25:00,37.83,37.83,37.76,37.81,19500.0,26.3378,26.3378,26.289,26.3238,19500.0
2011-07-11 10:30:00,37.79,37.86,37.76,37.86,25500.0,26.3099,26.3586,26.289,26.3586,25500.0
2011-07-11 10:35:00,37.84,37.9,37.8,37.88,14100.0,26.3447,26.3865,26.3169,26.3726,14100.0
2011-07-11 10:40:00,37.89,37.9,37.82,37.87,25500.0,26.3795,26.3865,26.3308,26.3656,25500.0
2011-07-11 10:45:00,37.86,37.9,37.82,37.9,23200.0,26.3586,26.3865,26.3308,26.3865,23200.0
2011-07-11 10:50:00,37.9,37.91,37.84,37.9,13400.0,26.3865,26.3935,26.3447,26.3865,13400.0
2011-07-11 10:55:00,37.9,37.9,37.77,37.77,14400.0,26.3865,26.3865,26.296,26.296,14400.0
2011-07-11 11:00:00,37.77,37.8,37.72,37.73,13500.0,26.296,26.3169,26.2612,26.2681,13500.0
2011-07-11 11:05:00,37.73,37.76,37.73,37.75,18300.0,26.2681,26.289,26.2681,26.2821,18300.0
2011-07-11 11:10:00,37.77,37.78,37.75,37.77,14900.0,26.296,26.3029,26.2821,26.296,14900.0
2011-07-11 11:15:00,37.76,37.76,37.69,37.69,16900.0,26.289,26.289,26.2403,26.2403,16900.0
2011-07-11 11:20:00,37.7,37.75,37.69,37.75,15600.0,26.2472,26.2821,26.2403,26.2821,15600.0
2011-07-11 11:25:00,37.76,37.94,37.76,37.94,6000.0,26.289,26.4143,26.289,26.4143,6000.0
2011-07-11 11:30:00,37.93,37.97,37.87,37.96,6500.0,26.4074,26.4352,26.3656,26.4283,6500.0
2011-07-11 11:35:00,37.97,37.97,37.82,37.85,6300.0,26.4352,26.4352,26.3308,26.3517,6300.0
2011-07-11 11:40:00,37.86,37.91,37.84,37.9,6100.0,26.3586,26.3935,26.3447,26.3865,6100.0
2011-07-11 11:45:00,37.9,37.95,37.88,37.88,6500.0,26.3865,26.4213,26.3726,26.3726,6500.0
2011-07-11 11:50:00,37.89,37.98,37.89,37.96,4100.0,26.3795,26.4422,26.3795,26.4283,4100.0
2011-07-11 11:55:00,37.95,37.97,37.91,37.91,4900.0,26.4213,26.4352,26.3935,26.3935,4900.0
2011-07-11 12:00:00,37.9,37.9,37.84,37.86,7100.0,26.3865,26.3865,26.3447,26.3586,7100.0
2011-07-11 12:05:00,37.87,37.87,37.82,37.85,5500.0,26.3656,26.3656,26.3308,26.3517,5500.0
2011-07-11 12:10:00,37.88,37.88,37.82,37.83,4700.0,26.3726,26.3726,26.3308,26.3378,4700.0
2011-07-11 12:15:00,37.83,37.85,37.8,37.85,6400.0,26.3378,26.3517,26.3169,26.3517,6400.0
2011-07-11 12:20:00,37.84,37.86,37.79,37.79,2900.0,26.3447,26.3586,26.3099,26.3099,2900.0
2011-07-11 12:25:00,37.78,37.84,37.78,37.8,3300.0,26.3029,26.3447,26.3029,26.3169,3300.0
2011-07-11 12:30:00,37.79,37.8,37.73,37.75,5900.0,26.3099,26.3169,26.2681,26.2821,5900.0
2011-07-11 12:35:00,37.74,37.76,37.73,37.76,3700.0,26.2751,26.289,26.2681,26.289,3700.0
2011-07-11 12:40:00,37.77,37.77,37.72,37.72,4400.0,26.296,26.296,26.2612,26.2612,4400.0
2011-07-11 12:45:00,37.73,37.75,37.67,37.67,5100.0,26.2681,26.2821,26.2264,26.2264,5100.0
2011-07-11 12:50:00,37.69,37.71,37.64,37.65,6500.0,26.2403,26.2542,26.2055,26.2124,6500.0
2011-07-11 12:55:00,37.65,37.68,37.65,37.68,3200.0,26.2124,26.2333,26.2124,26.2333,3200.0
2011-07-11 13:00:00,37.67,37.69,37.64,37.67,15000.0,26.2264,26.2403,26.2055,26.2264,15000.0
2011-07-11 13:05:00,37.67,37.68,37.64,37.64,6200.0,26.2264,26.2333,26.2055,26.2055,6200.0
2011-07-11 13:10:00,37.64,37.66,37.64,37.66,2100.0,26.2055,26.2194,26.2055,26.2194,2100.0
2011-07-11 13:15:00,37.65,37.65,37.53,37.53,8600.0,26.2124,26.2124,26.1289,26.1289,8600.0
2011-07-11 13:20:00,37.54,37.59,37.54,37.59,5300.0,26.1359,26.1707,26.1359,26.1707,5300.0
2011-07-11 13:25:00,37.57,37.58,37.56,37.57,4100.0,26.1567,26.1637,26.1498,26.1567,4100.0
2011-07-11 13:30:00,37.57,37.64,37.57,37.61,6700.0,26.1567,26.2055,26.1567,26.1846,6700.0
2011-07-11 13:35:00,37.62,37.62,37.56,37.58,7000.0,26.1916,26.1916,26.1498,26.1637,7000.0
2011-07-11 13:40:00,37.58,37.59,37.53,37.55,8700.0,26.1637,26.1707,26.1289,26.1428,8700.0
2011-07-11 13:45:00,37.55,37.6,37.53,37.6,11600.0,26.1428,26.1776,26.1289,26.1776,11600.0
2011-07-11 13:50:00,37.6,37.63,37.58,37.63,4600.0,26.1776,26.1985,26.1637,26.1985,4600.0
2011-07-11 13:55:00,37.62,37.66,37.62,37.66,3200.0,26.1916,26.2194,26.1916,26.2194,3200.0
2011-07-11 14:00:00,37.66,37.69,37.62,37.64,11600.0,26.2194,26.2403,26.1916,26.2055,11600.0
2011-07-11 14:05:00,37.64,37.66,37.62,37.65,7900.0,26.2055,26.2194,26.1916,26.2124,7900.0
2011-07-11 14:10:00,37.65,37.71,37.65,37.7,16200.0,26.2124,26.2542,26.2124,26.2472,16200.0
2011-07-11 14:15:00,37.69,37.69,37.65,37.65,30300.0,26.2403,26.2403,26.2124,26.2124,30300.0
2011-07-11 14:20:00,37.65,37.71,37.65,37.67,13800.0,26.2124,26.2542,26.2124,26.2264,13800.0
2011-07-11 14:25:00,37.67,37.74,37.66,37.71,16500.0,26.2264,26.2751,26.2194,26.2542,16500.0
2011-07-11 14:30:00,37.71,37.71,37.63,37.63,31000.0,26.2542,26.2542,26.1985,26.1985,31000.0
2011-07-11 14:35:00,37.63,37.64,37.59,37.64,18300.0,26.1985,26.2055,26.1707,26.2055,18300.0
2011-07-11 14:40:00,37.64,37.64,37.6,37.64,18100.0,26.2055,26.2055,26.1776,26.2055,18100.0
2011-07-11 14:45:00,37.65,37.67,37.63,37.64,8800.0,26.2124,26.2264,26.1985,26.2055,8800.0
2011-07-11 14:50:00,37.63,37.65,37.61,37.62,11800.0,26.1985,26.2124,26.1846,26.1916,11800.0
2011-07-11 14:55:00,37.61,37.65,37.6,37.64,7500.0,26.1846,26.2124,26.1776,26.2055,7500.0
2011-07-11 15:00:00,37.64,37.66,37.61,37.61,12100.0,26.2055,26.2194,26.1846,26.1846,12100.0
2011-07-11 15:05:00,37.61,37.61,37.58,37.58,18900.0,26.1846,26.1846,26.1637,26.1637,18900.0
2011-07-11 15:10:00,37.59,37.64,37.58,37.64,21100.0,26.1707,26.2055,26.1637,26.2055,21100.0
2011-07-11 15:15:00,37.63,37.64,37.58,37.58,13600.0,26.1985,26.2055,26.1637,26.1637,13600.0
2011-07-11 15:20:00,37.59,37.59,37.53,37.54,29700.0,26.1707,26.1707,26.1289,26.1359,29700.0
2011-07-11 15:25:00,37.56,37.59,37.53,37.59,17100.0,26.1498,26.1707,26.1289,26.1707,17100.0
2011-07-11 15:30:00,37.59,37.62,37.57,37.59,28800.0,26.1707,26.1916,26.1567,26.1707,28800.0
2011-07-11 15:35:00,37.59,37.6,37.54,37.6,21000.0,26.1707,26.1776,26.1359,26.1776,21000.0
2011-07-11 15:40:00,37.6,37.61,37.58,37.59,24800.0,26.1776,26.1846,26.1637,26.1707,24800.0
2011-07-11 15:45:00,37.59,37.6,37.54,37.55,44900.0,26.1707,26.1776,26.1359,26.1428,44900.0
2011-07-11 15:50:00,37.55,37.59,37.52,37.58,35200.0,26.1428,26.1707,26.1219,26.1637,35200.0
2011-07-11 15:55:00,37.58,37.66,37.57,37.64,71700.0,26.1637,26.2194,26.1567,26.2055,71700.0
2011-07-12 09:30:00,37.61,37.8,37.54,37.66,33800.0,26.1846,26.3169,26.1359,26.2194,33800.0
2011-07-12 09:35:00,37.69,37.98,37.64,37.9,35400.0,26.2403,26.4422,26.2055,26.3865,35400.0
2011-07-12 09:40:00,37.9,38.18,37.89,38.09,58500.0,26.3865,26.5814,26.3795,26.5188,58500.0
2011-07-12 09:45:00,38.08,38.11,37.97,38.01,74000.0,26.5118,26.5327,26.4352,26.4631,74000.0
2011-07-12 09:50:00,38.02,38.1,37.93,37.93,51900.0,26.47,26.5257,26.4074,26.4074,51900.0
2011-07-12 09:55:00,37.92,38.07,37.92,38.01,58100.0,26.4004,26.5048,26.4004,26.4631,58100.0
2011-07-12 10:00:00,38.03,38.24,38.03,38.24,52000.0,26.477,26.6232,26.477,26.6232,52000.0
2011-07-12 10:05:00,38.22,38.39,38.2,38.38,47700.0,26.6093,26.7276,26.5954,26.7207,47700.0
2011-07-12 10:10:00,38.38,38.42,38.29,38.32,38900.0,26.7207,26.7485,26.658,26.6789,38900.0
2011-07-12 10:15:00,38.33,38.44,38.29,38.37,18100.0,26.6859,26.7624,26.658,26.7137,18100.0
2011-07-12 10:20:00,38.39,38.6,38.38,38.43,25100.0,26.7276,26.8738,26.7207,26.7555,25100.0
2011-07-12 10:25:00,38.43,38.47,38.32,38.35,24400.0,26.7555,26.7833,26.6789,26.6998,24400.0
2011-07-12 10:30:00,38.34,38.35,38.22,38.32,18200.0,26.6928,26.6998,26.6093,26.6789,18200.0
2011-07-12 10:35:00,38.33,38.39,38.31,38.33,18300.0,26.6859,26.7276,26.6719,26.6859,18300.0
2011-07-12 10:40:00,38.35,38.37,38.28,38.34,15700.0,26.6998,26.7137,26.6511,26.6928,15700.0
2011-07-12 10:45:00,38.37,38.43,38.34,38.37,17500.0,26.7137,26.7555,26.6928,26.7137,17500.0
2011-07-12 10:50:00,38.36,38.37,38.27,38.33,22500.0,26.7067,26.7137,26.6441,26.6859,22500.0
2011-07-12 10:55:00,38.34,38.45,38.32,38.42,37600.0,26.6928,26.7694,26.6789,26.7485,37600.0
2011-07-12 11:00:00,38.41,38.43,38.37,38.38,14500.0,26.7416,26.7555,26.7137,26.7207,14500.0
2011-07-12 11:05:00,38.36,38.42,38.27,38.32,17500.0,26.7067,26.7485,26.6441,26.6789,17500.0
2011-07-12 11:10:00,38.33,38.45,38.32,38.38,17400.0,26.6859,26.7694,26.6789,26.7207,17400.0
2011-07-12 11:15:00,38.38,38.48,38.35,38.38,61800.0,26.7207,26.7903,26.6998,26.7207,61800.0
2011-07-12 11:20:00,38.38,38.44,38.33,38.41,31800.0,26.7207,26.7624,26.6859,26.7416,31800.0
2011-07-12 11:25:00,38.4,38.5,38.4,38.46,13700.0,26.7346,26.8042,26.7346,26.7764,13700.0
2011-07-12 11:30:00,38.46,38.54,38.44,38.51,14300.0,26.7764,26.8321,26.7624,26.8112,14300.0
2011-07-12 11:35:00,38.5,38.57,38.47,38.47,38900.0,26.8042,26.853,26.7833,26.7833,38900.0
2011-07-12 11:40:00,38.47,38.65,38.46,38.65,24600.0,26.7833,26.9087,26.7764,26.9087,24600.0
2011-07-12 11:45:00,38.67,38.69,38.57,38.59,14400.0,26.9226,26.9365,26.853,26.8669,14400.0
2011-07-12 11:50:00,38.59,38.65,38.55,38.65,19400.0,26.8669,26.9087,26.839,26.9087,19400.0
2011-07-12 11:55:00,38.65,38.69,38.61,38.65,30400.0,26.9087,26.9365,26.8808,26.9087,30400.0
2011-07-12 12:00:00,38.65,38.8,38.64,38.65,30300.0,26.9087,27.0131,26.9017,26.9087,30300.0
2011-07-12 12:05:00,38.65,38.81,38.64,38.78,38200.0,26.9087,27.02,26.9017,26.9992,38200.0
2011-07-12 12:10:00,38.78,38.82,38.69,38.69,20000.0,26.9992,27.027,26.9365,26.9365,20000.0
2011-07-12 12:15:00,38.69,38.76,38.65,38.75,9700.0,26.9365,26.9852,26.9087,26.9783,9700.0
2011-07-12 12:20:00,38.75,38.77,38.74,38.75,13000.0,26.9783,26.9922,26.9713,26.9783,13000.0
2011-07-12 12:25:00,38.75,38.76,38.59,38.59,16700.0,26.9783,26.9852,26.8669,26.8669,16700.0
2011-07-12 12:30:00,38.59,38.61,38.57,38.58,10400.0,26.8669,26.8808,26.853,26.8599,10400.0
2011-07-12 12:35:00,38.59,38.62,38.57,38.59,13000.0,26.8669,26.8878,26.853,26.8669,13000.0
2011-07-12 12:40:00,38.59,38.62,38.58,38.6,11300.0,26.8669,26.8878,26.8599,26.8738,11300.0
2011-07-12 12:45:00,38.6,38.66,38.6,38.65,11900.0,26.8738,26.9156,26.8738,26.9087,11900.0
2011-07-12 12:50:00,38.65,38.66,38.64,38.66,9500.0,26.9087,26.9156,26.9017,26.9156,9500.0
2011-07-12 12:55:00,38.66,38.82,38.65,38.82,25900.0,26.9156,27.027,26.9087,27.027,25900.0
2011-07-12 13:00:00,38.81,38.95,38.77,38.93,59700.0,27.02,27.1175,26.9922,27.1036,59700.0
2011-07-12 13:05:00,38.94,39.13,38.94,39.13,51800.0,27.1106,27.2428,27.1106,27.2428,51800.0
2011-07-12 13:10:00,39.12,39.15,39.05,39.07,61800.0,27.2359,27.2568,27.1871,27.2011,61800.0
2011-07-12 13:15:00,39.09,39.13,39.0,39.12,33400.0,27.215,27.2428,27.1523,27.2359,33400.0
2011-07-12 13:20:00,39.13,39.2,39.11,39.2,23100.0,27.2428,27.2916,27.2289,27.2916,23100.0
2011-07-12 13:25:00,39.19,39.24,39.06,39.08,27400.0,27.2846,27.3194,27.1941,27.208,27400.0
2011-07-12 13:30:00,39.07,39.08,39.02,39.04,25500.0,27.2011,27.208,27.1662,27.1802,25500.0
2011-07-12 13:35:00,39.04,39.13,39.04,39.13,29900.0,27.1802,27.2428,27.1802,27.2428,29900.0
2011-07-12 13:40:00,39.12,39.12,39.04,39.1,32500.0,27.2359,27.2359,27.1802,27.2219,32500.0
2011-07-12 13:45:00,39.11,39.11,39.04,39.1,19200.0,27.2289,27.2289,27.1802,27.2219,19200.0
2011-07-12 13:50:00,39.11,39.12,39.03,39.1,32300.0,27.2289,27.2359,27.1732,27.2219,32300.0
2011-07-12 13:55:00,39.1,39.11,39.03,39.11,36100.0,27.2219,27.2289,27.1732,27.2289,36100.0
2011-07-12 14:00:00,39.11,39.15,39.07,39.07,22000.0,27.2289,27.2568,27.2011,27.2011,22000.0
2011-07-12 14:05:00,39.07,39.08,39.04,39.05,26900.0,27.2011,27.208,27.1802,27.1871,26900.0
2011-07-12 14:10:00,39.05,39.08,38.99,38.99,31000.0,27.1871,27.208,27.1454,27.1454,31000.0
2011-07-12 14:15:00,39.0,39.09,38.98,39.09,32500.0,27.1523,27.215,27.1384,27.215,32500.0
2011-07-12 14:20:00,39.09,39.13,39.08,39.11,25000.0,27.215,27.2428,27.208,27.2289,25000.0
2011-07-12 14:25:00,39.11,39.13,39.09,39.11,112100.0,27.2289,27.2428,27.215,27.2289,112100.0
2011-07-12 14:30:00,39.11,39.15,39.08,39.15,36400.0,27.2289,27.2568,27.208,27.2568,36400.0
2011-07-12 14:35:00,39.13,39.18,39.09,39.11,17400.0,27.2428,27.2776,27.215,27.2289,17400.0
2011-07-12 14:40:00,39.13,39.16,39.1,39.12,21100.0,27.2428,27.2637,27.2219,27.2359,21100.0
2011-07-12 14:45:00,39.12,39.12,39.03,39.1,16900.0,27.2359,27.2359,27.1732,27.2219,16900.0
2011-07-12 14:50:00,39.1,39.11,39.06,39.07,38000.0,27.2219,27.2289,27.1941,27.2011,38000.0
2011-07-12 14:55:00,39.06,39.23,39.04,39.23,80300.0,27.1941,27.3125,27.1802,27.3125,80300.0
2011-07-12 15:00:00,39.22,39.35,39.22,39.33,109500.0,27.3055,27.396,27.3055,27.3821,109500.0
2011-07-12 15:05:00,39.33,39.44,39.33,39.4,131700.0,27.3821,27.4587,27.3821,27.4308,131700.0
2011-07-12 15:10:00,39.4,39.48,39.36,39.37,126300.0,27.4308,27.4865,27.403,27.4099,126300.0
2011-07-12 15:15:00,39.38,39.42,39.36,39.36,19500.0,27.4169,27.4447,27.403,27.403,19500.0
2011-07-12 15:20:00,39.37,39.41,39.28,39.32,42300.0,27.4099,27.4378,27.3473,27.3751,42300.0
2011-07-12 15:25:00,39.32,39.33,39.22,39.26,60600.0,27.3751,27.3821,27.3055,27.3333,60600.0
2011-07-12 15:30:00,39.25,39.27,39.24,39.24,59100.0,27.3264,27.3403,27.3194,27.3194,59100.0
2011-07-12 15:35:00,39.25,39.34,39.24,39.3,62400.0,27.3264,27.389,27.3194,27.3612,62400.0
2011-07-12 15:40:00,39.29,39.3,39.22,39.23,55900.0,27.3542,27.3612,27.3055,27.3125,55900.0
2011-07-12 15:45:00,39.22,39.25,39.1,39.11,94900.0,27.3055,27.3264,27.2219,27.2289,94900.0
2011-07-12 15:50:00,39.11,39.18,39.07,39.16,120800.0,27.2289,27.2776,27.2011,27.2637,120800.0
2011-07-12 15:55:00,39.14,39.25,39.14,39.18,179700.0,27.2498,27.3264,27.2498,27.2776,179700.0
2011-07-13 09:30:00,39.48,39.71,39.35,39.64,39300.0,27.4865,27.6466,27.396,27.5979,39300.0
2011-07-13 09:35:00,39.64,39.99,39.62,39.98,58300.0,27.5979,27.8416,27.584,27.8346,58300.0
2011-07-13 09:40:00,39.92,40.15,39.88,40.12,149500.0,27.7928,27.953,27.765,27.9321,149500.0
2011-07-13 09:45:00,40.11,40.23,40.1,40.12,79200.0,27.9251,28.0087,27.9182,27.9321,79200.0
2011-07-13 09:50:00,40.11,40.34,40.1,40.34,68700.0,27.9251,28.0853,27.9182,28.0853,68700.0
2011-07-13 09:55:00,40.34,40.37,39.96,39.99,98700.0,28.0853,28.1061,27.8207,27.8416,98700.0
2011-07-13 10:00:00,39.98,40.13,39.93,40.05,135900.0,27.8346,27.939,27.7998,27.8833,135900.0
2011-07-13 10:05:00,40.09,40.26,40.07,40.16,43100.0,27.9112,28.0296,27.8973,27.9599,43100.0
2011-07-13 10:10:00,40.17,40.36,40.09,40.25,83300.0,27.9669,28.0992,27.9112,28.0226,83300.0
2011-07-13 10:15:00,40.24,40.44,40.24,40.38,17700.0,28.0156,28.1549,28.0156,28.1131,17700.0
2011-07-13 10:20:00,40.39,40.5,40.33,40.47,28200.0,28.1201,28.1966,28.0783,28.1758,28200.0
2011-07-13 10:25:00,40.48,40.5,40.38,40.41,80300.0,28.1827,28.1966,28.1131,28.134,80300.0
2011-07-13 10:30:00,40.41,40.47,40.33,40.37,33800.0,28.134,28.1758,28.0783,28.1061,33800.0
2011-07-13 10:35:00,40.38,40.42,40.22,40.23,38900.0,28.1131,28.1409,28.0017,28.0087,38900.0
2011-07-13 10:40:00,40.24,40.38,40.23,40.28,139300.0,28.0156,28.1131,28.0087,28.0435,139300.0
2011-07-13 10:45:00,40.3,40.34,40.27,40.34,13600.0,28.0574,28.0853,28.0365,28.0853,13600.0
2011-07-13 10:50:00,40.33,40.47,40.33,40.44,32100.0,28.0783,28.1758,28.0783,28.1549,32100.0
2011-07-13 10:55:00,40.44,40.63,40.43,40.54,32700.0,28.1549,28.2872,28.1479,28.2245,32700.0
2011-07-13 11:00:00,40.56,40.62,40.52,40.54,23000.0,28.2384,28.2802,28.2106,28.2245,23000.0
2011-07-13 11:05:00,40.55,40.64,40.55,40.59,22900.0,28.2315,28.2941,28.2315,28.2593,22900.0
2011-07-13 11:10:00,40.6,40.64,40.57,40.61,22700.0,28.2663,28.2941,28.2454,28.2732,22700.0
2011-07-13 11:15:00,40.6,40.68,40.57,40.64,36200.0,28.2663,28.322,28.2454,28.2941,36200.0
2011-07-13 11:20:00,40.64,40.73,40.64,40.72,14300.0,28.2941,28.3568,28.2941,28.3498,14300.0
2011-07-13 11:25:00,40.72,40.8,40.72,40.74,40400.0,28.3498,28.4055,28.3498,28.3637,40400.0
2011-07-13 11:30:00,40.74,40.85,40.73,40.85,32700.0,28.3637,28.4403,28.3568,28.4403,32700.0
2011-07-13 11:35:00,40.84,40.85,40.78,40.82,17100.0,28.4334,28.4403,28.3916,28.4194,17100.0
2011-07-13 11:40:00,40.82,40.84,40.71,40.74,29000.0,28.4194,28.4334,28.3428,28.3637,29000.0
2011-07-13 11:45:00,40.73,40.76,40.58,40.59,29400.0,28.3568,28.3777,28.2523,28.2593,29400.0
2011-07-13 11:50:00,40.59,40.66,40.51,40.66,45200.0,28.2593,28.308,28.2036,28.308,45200.0
2011-07-13 11:55:00,40.65,40.8,40.65,40.75,20000.0,28.3011,28.4055,28.3011,28.3707,20000.0
2011-07-13 12:00:00,40.77,40.77,40.65,40.75,12900.0,28.3846,28.3846,28.3011,28.3707,12900.0
2011-07-13 12:05:00,40.76,40.76,40.65,40.68,12700.0,28.3777,28.3777,28.3011,28.322,12700.0
2011-07-13 12:10:00,40.68,40.69,40.67,40.68,7700.0,28.322,28.3289,28.315,28.322,7700.0
2011-07-13 12:15:00,40.68,40.71,40.67,40.7,8500.0,28.322,28.3428,28.315,28.3359,8500.0
2011-07-13 12:20:00,40.71,40.79,40.7,40.73,47900.0,28.3428,28.3985,28.3359,28.3568,47900.0
2011-07-13 12:25:00,40.74,40.75,40.66,40.67,24900.0,28.3637,28.3707,28.308,28.315,24900.0
2011-07-13 12:30:00,40.67,40.67,40.57,40.65,25900.0,28.315,28.315,28.2454,28.3011,25900.0
2011-07-13 12:35:00,40.65,40.69,40.58,40.59,9400.0,28.3011,28.3289,28.2523,28.2593,9400.0
2011-07-13 12:40:00,40.57,40.62,40.54,40.62,17500.0,28.2454,28.2802,28.2245,28.2802,17500.0
2011-07-13 12:45:00,40.62,40.68,40.55,40.67,12200.0,28.2802,28.322,28.2315,28.315,12200.0
2011-07-13 12:50:00,40.68,40.82,40.67,40.8,24400.0,28.322,28.4194,28.315,28.4055,24400.0
2011-07-13 12:55:00,40.79,40.82,40.73,40.73,21400.0,28.3985,28.4194,28.3568,28.3568,21400.0
2011-07-13 13:00:00,40.73,40.73,40.57,40.59,30600.0,28.3568,28.3568,28.2454,28.2593,30600.0
2011-07-13 13:05:00,40.6,40.67,40.55,40.56,28700.0,28.2663,28.315,28.2315,28.2384,28700.0
2011-07-13 13:10:00,40.57,40.66,40.56,40.66,10100.0,28.2454,28.308,28.2384,28.308,10100.0
2011-07-13 13:15:00,40.65,40.66,40.55,40.62,11100.0,28.3011,28.308,28.2315,28.2802,11100.0
2011-07-13 13:20:00,40.63,40.69,40.57,40.63,14100.0,28.2872,28.3289,28.2454,28.2872,14100.0
2011-07-13 13:25:00,40.64,40.76,40.61,40.72,30000.0,28.2941,28.3777,28.2732,28.3498,30000.0
2011-07-13 13:30:00,40.72,40.72,40.61,40.63,19300.0,28.3498,28.3498,28.2732,28.2872,19300.0
2011-07-13 13:35:00,40.62,40.77,40.61,40.77,29300.0,28.2802,28.3846,28.2732,28.3846,29300.0
2011-07-13 13:40:00,40.77,40.78,40.68,40.75,35200.0,28.3846,28.3916,28.322,28.3707,35200.0
2011-07-13 13:45:00,40.77,40.79,40.68,40.69,13800.0,28.3846,28.3985,28.322,28.3289,13800.0
2011-07-13 13:50:00,40.68,40.69,40.59,40.59,10700.0,28.322,28.3289,28.2593,28.2593,10700.0
2011-07-13 13:55:00,40.58,40.58,40.51,40.51,11600.0,28.2523,28.2523,28.2036,28.2036,11600.0
2011-07-13 14:00:00,40.51,40.51,40.44,40.5,18600.0,28.2036,28.2036,28.1549,28.1966,18600.0
2011-07-13 14:05:00,40.5,40.51,40.44,40.44,23900.0,28.1966,28.2036,28.1549,28.1549,23900.0
2011-07-13 14:10:00,40.45,40.48,40.4,40.42,12700.0,28.1618,28.1827,28.127,28.1409,12700.0
2011-07-13 14:15:00,40.42,40.47,40.39,40.39,19400.0,28.1409,28.1758,28.1201,28.1201,19400.0
2011-07-13 14:20:00,40.39,40.39,40.25,40.31,24900.0,28.1201,28.1201,28.0226,28.0644,24900.0
2011-07-13 14:25:00,40.31,40.33,40.28,40.3,13100.0,28.0644,28.0783,28.0435,28.0574,13100.0
2011-07-13 14:30:00,40.3,40.35,40.28,40.35,125800.0,28.0574,28.0922,28.0435,28.0922,125800.0
2011-07-13 14:35:00,40.36,40.39,40.33,40.39,131000.0,28.0992,28.1201,28.0783,28.1201,131000.0
2011-07-13 14:40:00,40.38,40.38,40.31,40.34,17100.0,28.1131,28.1131,28.0644,28.0853,17100.0
2011-07-13 14:45:00,40.33,40.36,40.31,40.35,26700.0,28.0783,28.0992,28.0644,28.0922,26700.0
2011-07-13 14:50:00,40.34,40.44,40.32,40.41,227500.0,28.0853,28.1549,28.0713,28.134,227500.0
2011-07-13 14:55:00,40.41,40.41,40.33,40.35,8400.0,28.134,28.134,28.0783,28.0922,8400.0
2011-07-13 15:00:00,40.35,40.41,40.26,40.3,63600.0,28.0922,28.134,28.0296,28.0574,63600.0
2011-07-13 15:05:00,40.31,40.33,40.21,40.27,26400.0,28.0644,28.0783,27.9947,28.0365,26400.0
2011-07-13 15:10:00,40.25,40.26,40.11,40.13,79600.0,28.0226,28.0296,27.9251,27.939,79600.0
2011-07-13 15:15:00,40.12,40.25,40.12,40.12,27100.0,27.9321,28.0226,27.9321,27.9321,27100.0
2011-07-13 15:20:00,40.12,40.14,40.04,40.11,28200.0,27.9321,27.946,27.8764,27.9251,28200.0
2011-07-13 15:25:00,40.11,40.27,40.1,40.18,133600.0,27.9251,28.0365,27.9182,27.9739,133600.0
2011-07-13 15:30:00,40.18,40.2,40.11,40.19,41900.0,27.9739,27.9878,27.9251,27.9808,41900.0
2011-07-13 15:35:00,40.2,40.21,40.1,40.1,184800.0,27.9878,27.9947,27.9182,27.9182,184800.0
2011-07-13 15:40:00,40.1,40.11,40.08,40.1,48700.0,27.9182,27.9251,27.9042,27.9182,48700.0
2011-07-13 15:45:00,40.1,40.15,40.06,40.15,54400.0,27.9182,27.953,27.8903,27.953,54400.0
2011-07-13 15:50:00,40.15,40.24,40.13,40.22,42700.0,27.953,28.0156,27.939,28.0017,42700.0
2011-07-13 15:55:00,40.22,40.26,40.18,40.26,275600.0,28.0017,28.0296,27.9739,28.0296,275600.0
2011-07-14 09:30:00,40.45,40.45,40.13,40.24,44400.0,28.1618,28.1618,27.939,28.0156,44400.0
2011-07-14 09:35:00,40.18,40.25,40.15,40.23,61500.0,27.9739,28.0226,27.953,28.0087,61500.0
2011-07-14 09:40:00,40.24,40.41,40.23,40.29,43300.0,28.0156,28.134,28.0087,28.0504,43300.0
2011-07-14 09:45:00,40.29,40.37,40.23,40.3,35300.0,28.0504,28.1061,28.0087,28.0574,35300.0
2011-07-14 09:50:00,40.33,40.37,40.26,40.34,147000.0,28.0783,28.1061,28.0296,28.0853,147000.0
2011-07-14 09:55:00,40.34,40.4,40.28,40.28,25100.0,28.0853,28.127,28.0435,28.0435,25100.0
2011-07-14 10:00:00,40.3,40.41,40.29,40.3,14400.0,28.0574,28.134,28.0504,28.0574,14400.0
2011-07-14 10:05:00,40.3,40.31,40.2,40.25,84800.0,28.0574,28.0644,27.9878,28.0226,84800.0
2011-07-14 10:10:00,40.24,40.29,40.01,40.08,74000.0,28.0156,28.0504,27.8555,27.9042,74000.0
2011-07-14 10:15:00,40.09,40.19,40.05,40.09,24200.0,27.9112,27.9808,27.8833,27.9112,24200.0
2011-07-14 10:20:00,40.09,40.12,40.02,40.04,19200.0,27.9112,27.9321,27.8625,27.8764,19200.0
2011-07-14 10:25:00,40.05,40.29,40.05,40.23,76500.0,27.8833,28.0504,27.8833,28.0087,76500.0
2011-07-14 10:30:00,40.22,40.23,40.09,40.13,13900.0,28.0017,28.0087,27.9112,27.939,13900.0
2011-07-14 10:35:00,40.12,40.14,39.92,39.93,20900.0,27.9321,27.946,27.7928,27.7998,20900.0
2011-07-14 10:40:00,39.92,39.92,39.79,39.79,52300.0,27.7928,27.7928,27.7023,27.7023,52300.0
2011-07-14 10:45:00,39.79,39.93,39.74,39.93,72700.0,27.7023,27.7998,27.6675,27.7998,72700.0
2011-07-14 10:50:00,39.93,39.98,39.72,39.79,36600.0,27.7998,27.8346,27.6536,27.7023,36600.0
2011-07-14 10:55:00,39.78,39.91,39.77,39.88,67800.0,27.6954,27.7859,27.6884,27.765,67800.0
2011-07-14 11:00:00,39.86,39.94,39.85,39.92,14100.0,27.7511,27.8068,27.7441,27.7928,14100.0
2011-07-14 11:05:00,39.92,39.94,39.86,39.91,7900.0,27.7928,27.8068,27.7511,27.7859,7900.0
2011-07-14 11:10:00,39.9,39.95,39.87,39.9,13300.0,27.7789,27.8137,27.758,27.7789,13300.0
2011-07-14 11:15:00,39.89,39.91,39.85,39.88,15900.0,27.772,27.7859,27.7441,27.765,15900.0
2011-07-14 11:20:00,39.88,39.94,39.85,39.86,10400.0,27.765,27.8068,27.7441,27.7511,10400.0
2011-07-14 11:25:00,39.87,39.98,39.85,39.95,17900.0,27.758,27.8346,27.7441,27.8137,17900.0
2011-07-14 11:30:00,39.95,39.99,39.91,39.95,29400.0,27.8137,27.8416,27.7859,27.8137,29400.0
2011-07-14 11:35:00,39.98,39.99,39.92,39.94,37100.0,27.8346,27.8416,27.7928,27.8068,37100.0
2011-07-14 11:40:00,39.94,40.07,39.94,40.02,22400.0,27.8068,27.8973,27.8068,27.8625,22400.0
2011-07-14 11:45:00,40.02,40.02,39.95,40.0,11300.0,27.8625,27.8625,27.8137,27.8485,11300.0
2011-07-14 11:50:00,40.0,40.03,39.95,39.97,7800.0,27.8485,27.8694,27.8137,27.8277,7800.0
2011-07-14 11:55:00,39.95,40.01,39.94,40.0,12900.0,27.8137,27.8555,27.8068,27.8485,12900.0
2011-07-14 12:00:00,40.0,40.0,39.85,39.87,19700.0,27.8485,27.8485,27.7441,27.758,19700.0
2011-07-14 12:05:00,39.89,39.9,39.82,39.84,12400.0,27.772,27.7789,27.7232,27.7371,12400.0
2011-07-14 12:10:00,39.84,39.85,39.76,39.77,33200.0,27.7371,27.7441,27.6814,27.6884,33200.0
2011-07-14 12:15:00,39.77,39.77,39.51,39.56,24200.0,27.6884,27.6884,27.5074,27.5422,24200.0
2011-07-14 12:20:00,39.56,39.68,39.56,39.65,119500.0,27.5422,27.6257,27.5422,27.6049,119500.0
2011-07-14 12:25:00,39.65,39.74,39.64,39.74,13500.0,27.6049,27.6675,27.5979,27.6675,13500.0
2011-07-14 12:30:00,39.75,39.79,39.7,39.79,21800.0,27.6745,27.7023,27.6397,27.7023,21800.0
2011-07-14 12:35:00,39.79,39.82,39.78,39.82,6000.0,27.7023,27.7232,27.6954,27.7232,6000.0
2011-07-14 12:40:00,39.83,39.88,39.83,39.84,6300.0,27.7302,27.765,27.7302,27.7371,6300.0
2011-07-14 12:45:00,39.85,39.87,39.81,39.82,18800.0,27.7441,27.758,27.7163,27.7232,18800.0
2011-07-14 12:50:00,39.83,39.86,39.69,39.69,29000.0,27.7302,27.7511,27.6327,27.6327,29000.0
2011-07-14 12:55:00,39.67,39.78,39.62,39.78,31100.0,27.6188,27.6954,27.584,27.6954,31100.0
2011-07-14 13:00:00,39.78,39.79,39.73,39.77,68300.0,27.6954,27.7023,27.6606,27.6884,68300.0
2011-07-14 13:05:00,39.76,39.78,39.59,39.61,20100.0,27.6814,27.6954,27.5631,27.577,20100.0
2011-07-14 13:10:00,39.59,39.59,39.42,39.42,16300.0,27.5631,27.5631,27.4447,27.4447,16300.0
2011-07-14 13:15:00,39.41,39.45,39.31,39.33,9400.0,27.4378,27.4656,27.3682,27.3821,9400.0
2011-07-14 13:20:00,39.31,39.4,39.27,39.39,16300.0,27.3682,27.4308,27.3403,27.4238,16300.0
2011-07-14 13:25:00,39.39,39.52,39.34,39.52,10100.0,27.4238,27.5144,27.389,27.5144,10100.0
2011-07-14 13:30:00,39.52,39.85,39.5,39.8,161200.0,27.5144,27.7441,27.5004,27.7093,161200.0
2011-07-14 13:35:00,39.82,39.82,39.7,39.77,38600.0,27.7232,27.7232,27.6397,27.6884,38600.0
2011-07-14 13:40:00,39.76,39.84,39.75,39.77,19800.0,27.6814,27.7371,27.6745,27.6884,19800.0
2011-07-14 13:45:00,39.79,39.82,39.73,39.81,20800.0,27.7023,27.7232,27.6606,27.7163,20800.0
2011-07-14 13:50:00,39.82,39.85,39.73,39.77,8400.0,27.7232,27.7441,27.6606,27.6884,8400.0
2011-07-14 13:55:00,39.8,39.84,39.79,39.81,11800.0,27.7093,27.7371,27.7023,27.7163,11800.0
2011-07-14 14:00:00,39.82,39.89,39.79,39.79,14300.0,27.7232,27.772,27.7023,27.7023,14300.0
2011-07-14 14:05:00,39.76,39.76,39.68,39.75,16100.0,27.6814,27.6814,27.6257,27.6745,16100.0
2011-07-14 14:10:00,39.76,39.89,39.7,39.84,28400.0,27.6814,27.772,27.6397,27.7371,28400.0
2011-07-14 14:15:00,39.84,39.91,39.82,39.88,21700.0,27.7371,27.7859,27.7232,27.765,21700.0
2011-07-14 14:20:00,39.88,39.91,39.82,39.82,43800.0,27.765,27.7859,27.7232,27.7232,43800.0
2011-07-14 14:25:00,39.83,39.89,39.83,39.88,43600.0,27.7302,27.772,27.7302,27.765,43600.0
2011-07-14 14:30:00,39.87,39.9,39.79,39.81,23900.0,27.758,27.7789,27.7023,27.7163,23900.0
2011-07-14 14:35:00,39.8,39.8,39.71,39.75,13500.0,27.7093,27.7093,27.6466,27.6745,13500.0
2011-07-14 14:40:00,39.75,39.77,39.73,39.74,8900.0,27.6745,27.6884,27.6606,27.6675,8900.0
2011-07-14 14:45:00,39.74,39.77,39.7,39.73,52000.0,27.6675,27.6884,27.6397,27.6606,52000.0
2011-07-14 14:50:00,39.74,39.83,39.73,39.8,28000.0,27.6675,27.7302,27.6606,27.7093,28000.0
2011-07-14 14:55:00,39.79,39.84,39.72,39.84,18200.0,27.7023,27.7371,27.6536,27.7371,18200.0
2011-07-14 15:00:00,39.85,39.85,39.8,39.82,21200.0,27.7441,27.7441,27.7093,27.7232,21200.0
2011-07-14 15:05:00,39.81,39.83,39.72,39.75,26700.0,27.7163,27.7302,27.6536,27.6745,26700.0
2011-07-14 15:10:00,39.75,39.77,39.7,39.76,29800.0,27.6745,27.6884,27.6397,27.6814,29800.0
2011-07-14 15:15:00,39.76,39.8,39.71,39.76,40000.0,27.6814,27.7093,27.6466,27.6814,40000.0
2011-07-14 15:20:00,39.76,39.82,39.73,39.73,32900.0,27.6814,27.7232,27.6606,27.6606,32900.0
2011-07-14 15:25:00,39.75,39.76,39.7,39.74,23900.0,27.6745,27.6814,27.6397,27.6675,23900.0
2011-07-14 15:30:00,39.73,39.77,39.71,39.71,25100.0,27.6606,27.6884,27.6466,27.6466,25100.0
2011-07-14 15:35:00,39.72,39.79,39.71,39.74,22800.0,27.6536,27.7023,27.6466,27.6675,22800.0
2011-07-14 15:40:00,39.73,39.74,39.62,39.63,29700.0,27.6606,27.6675,27.584,27.5909,29700.0
2011-07-14 15:45:00,39.64,39.7,39.62,39.7,37500.0,27.5979,27.6397,27.584,27.6397,37500.0
2011-07-14 15:50:00,39.7,39.71,39.65,39.67,43400.0,27.6397,27.6466,27.6049,27.6188,43400.0
2011-07-14 15:55:00,39.68,39.76,39.65,39.76,113900.0,27.6257,27.6814,27.6049,27.6814,113900.0
2011-07-15 09:30:00,39.86,39.96,39.6,39.65,20200.0,27.7511,27.8207,27.5701,27.6049,20200.0
2011-07-15 09:35:00,39.66,39.8,39.59,39.62,12800.0,27.6118,27.7093,27.5631,27.584,12800.0
2011-07-15 09:40:00,39.61,39.61,39.44,39.5,13700.0,27.577,27.577,27.4587,27.5004,13700.0
2011-07-15 09:45:00,39.47,39.63,39.38,39.53,30200.0,27.4795,27.5909,27.4169,27.5213,30200.0
2011-07-15 09:50:00,39.53,39.62,39.45,39.49,18200.0,27.5213,27.584,27.4656,27.4935,18200.0
2011-07-15 09:55:00,39.49,39.49,39.21,39.31,32400.0,27.4935,27.4935,27.2985,27.3682,32400.0
2011-07-15 10:00:00,39.3,39.54,39.3,39.37,16400.0,27.3612,27.5283,27.3612,27.4099,16400.0
2011-07-15 10:05:00,39.42,39.51,39.36,39.5,43800.0,27.4447,27.5074,27.403,27.5004,43800.0
2011-07-15 10:10:00,39.5,39.56,39.48,39.56,13900.0,27.5004,27.5422,27.4865,27.5422,13900.0
2011-07-15 10:15:00,39.56,39.6,39.48,39.58,60900.0,27.5422,27.5701,27.4865,27.5561,60900.0
2011-07-15 10:20:00,39.55,39.67,39.54,39.64,28700.0,27.5352,27.6188,27.5283,27.5979,28700.0
2011-07-15 10:25:00,39.65,39.68,39.52,39.67,32400.0,27.6049,27.6257,27.5144,27.6188,32400.0
2011-07-15 10:30:00,39.69,39.72,39.61,39.62,16400.0,27.6327,27.6536,27.577,27.584,16400.0
2011-07-15 10:35:00,39.62,39.66,39.57,39.62,8500.0,27.584,27.6118,27.5492,27.584,8500.0
2011-07-15 10:40:00,39.6,39.77,39.59,39.75,14600.0,27.5701,27.6884,27.5631,27.6745,14600.0
2011-07-15 10:45:00,39.75,39.78,39.63,39.63,9300.0,27.6745,27.6954,27.5909,27.5909,9300.0
2011-07-15 10:50:00,39.62,39.72,39.61,39.61,7400.0,27.584,27.6536,27.577,27.577,7400.0
2011-07-15 10:55:00,39.6,39.61,39.5,39.56,10300.0,27.5701,27.577,27.5004,27.5422,10300.0
2011-07-15 11:00:00,39.54,39.59,39.5,39.59,12800.0,27.5283,27.5631,27.5004,27.5631,12800.0
2011-07-15 11:05:00,39.56,39.65,39.52,39.59,19900.0,27.5422,27.6049,27.5144,27.5631,19900.0
2011-07-15 11:10:00,39.57,39.66,39.55,39.64,14700.0,27.5492,27.6118,27.5352,27.5979,14700.0
2011-07-15 11:15:00,39.63,39.71,39.62,39.69,19400.0,27.5909,27.6466,27.584,27.6327,19400.0
2011-07-15 11:20:00,39.69,39.76,39.69,39.75,14700.0,27.6327,27.6814,27.6327,27.6745,14700.0
2011-07-15 11:25:00,39.75,39.75,39.7,39.71,6500.0,27.6745,27.6745,27.6397,27.6466,6500.0
2011-07-15 11:30:00,39.72,39.73,39.66,39.66,10400.0,27.6536,27.6606,27.6118,27.6118,10400.0
2011-07-15 11:35:00,39.65,39.68,39.6,39.65,9100.0,27.6049,27.6257,27.5701,27.6049,9100.0
2011-07-15 11:40:00,39.63,39.66,39.6,39.61,11800.0,27.5909,27.6118,27.5701,27.577,11800.0
2011-07-15 11:45:00,39.61,39.66,39.57,39.6,16300.0,27.577,27.6118,27.5492,27.5701,16300.0
2011-07-15 11:50:00,39.61,39.66,39.55,39.59,59600.0,27.577,27.6118,27.5352,27.5631,59600.0
2011-07-15 11:55:00,39.59,39.68,39.59,39.62,12600.0,27.5631,27.6257,27.5631,27.584,12600.0
2011-07-15 12:00:00,39.61,39.75,39.61,39.71,21600.0,27.577,27.6745,27.577,27.6466,21600.0
2011-07-15 12:05:00,39.72,39.81,39.68,39.73,7000.0,27.6536,27.7163,27.6257,27.6606,7000.0
2011-07-15 12:10:00,39.73,39.79,39.72,39.74,6000.0,27.6606,27.7023,27.6536,27.6675,6000.0
2011-07-15 12:15:00,39.73,39.76,39.67,39.67,9000.0,27.6606,27.6814,27.6188,27.6188,9000.0
2011-07-15 12:20:00,39.68,39.73,39.66,39.69,13800.0,27.6257,27.6606,27.6118,27.6327,13800.0
2011-07-15 12:25:00,39.7,39.73,39.65,39.69,9300.0,27.6397,27.6606,27.6049,27.6327,9300.0
2011-07-15 12:30:00,39.7,39.75,39.62,39.66,12700.0,27.6397,27.6745,27.584,27.6118,12700.0
2011-07-15 12:35:00,39.66,39.67,39.6,39.6,6400.0,27.6118,27.6188,27.5701,27.5701,6400.0
2011-07-15 12:40:00,39.61,39.65,39.58,39.61,19500.0,27.577,27.6049,27.5561,27.577,19500.0
2011-07-15 12:45:00,39.61,39.66,39.59,39.62,10800.0,27.577,27.6118,27.5631,27.584,10800.0
2011-07-15 12:50:00,39.63,39.66,39.63,39.65,4800.0,27.5909,27.6118,27.5909,27.6049,4800.0
2011-07-15 12:55:00,39.65,39.73,39.62,39.62,9100.0,27.6049,27.6606,27.584,27.584,9100.0
2011-07-15 13:00:00,39.62,39.62,39.58,39.61,7100.0,27.584,27.584,27.5561,27.577,7100.0
2011-07-15 13:05:00,39.61,39.71,39.58,39.71,24500.0,27.577,27.6466,27.5561,27.6466,24500.0
2011-07-15 13:10:00,39.7,39.71,39.68,39.71,12700.0,27.6397,27.6466,27.6257,27.6466,12700.0
2011-07-15 13:15:00,39.71,39.74,39.69,39.69,7800.0,27.6466,27.6675,27.6327,27.6327,7800.0
2011-07-15 13:20:00,39.69,39.7,39.69,39.69,4300.0,27.6327,27.6397,27.6327,27.6327,4300.0
2011-07-15 13:25:00,39.69,39.77,39.68,39.72,8000.0,27.6327,27.6884,27.6257,27.6536,8000.0
2011-07-15 13:30:00,39.74,39.76,39.68,39.72,14700.0,27.6675,27.6814,27.6257,27.6536,14700.0
2011-07-15 13:35:00,39.72,39.75,39.69,39.7,5100.0,27.6536,27.6745,27.6327,27.6397,5100.0
2011-07-15 13:40:00,39.69,39.7,39.66,39.67,4700.0,27.6327,27.6397,27.6118,27.6188,4700.0
2011-07-15 13:45:00,39.66,39.66,39.6,39.6,3900.0,27.6118,27.6118,27.5701,27.5701,3900.0
2011-07-15 13:50:00,39.6,39.71,39.56,39.71,23500.0,27.5701,27.6466,27.5422,27.6466,23500.0
2011-07-15 13:55:00,39.7,39.71,39.59,39.65,14000.0,27.6397,27.6466,27.5631,27.6049,14000.0
2011-07-15 14:00:00,39.63,39.63,39.57,39.58,9300.0,27.5909,27.5909,27.5492,27.5561,9300.0
2011-07-15 14:05:00,39.57,39.61,39.55,39.59,7500.0,27.5492,27.577,27.5352,27.5631,7500.0
2011-07-15 14:10:00,39.6,39.6,39.53,39.59,5100.0,27.5701,27.5701,27.5213,27.5631,5100.0
2011-07-15 14:15:00,39.58,39.62,39.53,39.61,18300.0,27.5561,27.584,27.5213,27.577,18300.0
2011-07-15 14:20:00,39.6,39.61,39.51,39.54,9600.0,27.5701,27.577,27.5074,27.5283,9600.0
2011-07-15 14:25:00,39.56,39.56,39.45,39.49,7900.0,27.5422,27.5422,27.4656,27.4935,7900.0
2011-07-15 14:30:00,39.47,39.53,39.44,39.49,9200.0,27.4795,27.5213,27.4587,27.4935,9200.0
2011-07-15 14:35:00,39.48,39.48,39.43,39.46,7000.0,27.4865,27.4865,27.4517,27.4726,7000.0
2011-07-15 14:40:00,39.46,39.49,39.43,39.44,9400.0,27.4726,27.4935,27.4517,27.4587,9400.0
2011-07-15 14:45:00,39.43,39.54,39.43,39.51,19900.0,27.4517,27.5283,27.4517,27.5074,19900.0
2011-07-15 14:50:00,39.52,39.55,39.5,39.52,11800.0,27.5144,27.5352,27.5004,27.5144,11800.0
2011-07-15 14:55:00,39.52,39.56,39.49,39.49,10800.0,27.5144,27.5422,27.4935,27.4935,10800.0
2011-07-15 15:00:00,39.48,39.54,39.48,39.48,9500.0,27.4865,27.5283,27.4865,27.4865,9500.0
2011-07-15 15:05:00,39.48,39.63,39.44,39.6,23600.0,27.4865,27.5909,27.4587,27.5701,23600.0
2011-07-15 15:10:00,39.61,39.63,39.59,39.62,7600.0,27.577,27.5909,27.5631,27.584,7600.0
2011-07-15 15:15:00,39.62,39.62,39.59,39.61,10100.0,27.584,27.584,27.5631,27.577,10100.0
2011-07-15 15:20:00,39.6,39.67,39.59,39.65,13200.0,27.5701,27.6188,27.5631,27.6049,13200.0
2011-07-15 15:25:00,39.66,39.75,39.65,39.73,31300.0,27.6118,27.6745,27.6049,27.6606,31300.0
2011-07-15 15:30:00,39.73,39.81,39.73,39.73,32600.0,27.6606,27.7163,27.6606,27.6606,32600.0
2011-07-15 15:35:00,39.73,39.82,39.72,39.81,19600.0,27.6606,27.7232,27.6536,27.7163,19600.0
2011-07-15 15:40:00,39.8,39.85,39.77,39.84,22000.0,27.7093,27.7441,27.6884,27.7371,22000.0
2011-07-15 15:45:00,39.83,39.92,39.81,39.92,47700.0,27.7302,27.7928,27.7163,27.7928,47700.0
2011-07-15 15:50:00,39.92,40.01,39.88,40.01,57300.0,27.7928,27.8555,27.765,27.8555,57300.0
2011-07-15 15:55:00,40.0,40.05,39.94,40.0,132700.0,27.8485,27.8833,27.8068,27.8485,132700.0
2011-07-18 09:30:00,39.66,39.94,39.57,39.82,22500.0,27.6118,27.8068,27.5492,27.7232,22500.0
2011-07-18 09:35:00,39.77,39.83,39.65,39.76,7700.0,27.6884,27.7302,27.6049,27.6814,7700.0
2011-07-18 09:40:00,39.8,39.84,39.73,39.79,7600.0,27.7093,27.7371,27.6606,27.7023,7600.0
2011-07-18 09:45:00,39.73,39.75,39.63,39.66,16100.0,27.6606,27.6745,27.5909,27.6118,16100.0
2011-07-18 09:50:00,39.68,39.73,39.62,39.65,17600.0,27.6257,27.6606,27.584,27.6049,17600.0
2011-07-18 09:55:00,39.64,39.66,39.52,39.52,14800.0,27.5979,27.6118,27.5144,27.5144,14800.0
2011-07-18 10:00:00,39.54,39.67,39.47,39.55,22100.0,27.5283,27.6188,27.4795,27.5352,22100.0
2011-07-18 10:05:00,39.52,39.52,39.3,39.37,21300.0,27.5144,27.5144,27.3612,27.4099,21300.0
2011-07-18 10:10:00,39.37,39.37,39.25,39.29,16600.0,27.4099,27.4099,27.3264,27.3542,16600.0
2011-07-18 10:15:00,39.26,39.32,39.22,39.29,13800.0,27.3333,27.3751,27.3055,27.3542,13800.0
2011-07-18 10:20:00,39.31,39.37,39.27,39.29,16100.0,27.3682,27.4099,27.3403,27.3542,16100.0
2011-07-18 10:25:00,39.29,39.35,39.26,39.27,14500.0,27.3542,27.396,27.3333,27.3403,14500.0
2011-07-18 10:30:00,39.26,39.26,39.16,39.18,9800.0,27.3333,27.3333,27.2637,27.2776,9800.0
2011-07-18 10:35:00,39.17,39.32,39.14,39.26,19000.0,27.2707,27.3751,27.2498,27.3333,19000.0
2011-07-18 10:40:00,39.28,39.33,39.27,39.33,11400.0,27.3473,27.3821,27.3403,27.3821,11400.0
2011-07-18 10:45:00,39.33,39.36,39.28,39.31,17300.0,27.3821,27.403,27.3473,27.3682,17300.0
2011-07-18 10:50:00,39.3,39.35,39.23,39.24,17700.0,27.3612,27.396,27.3125,27.3194,17700.0
2011-07-18 10:55:00,39.24,39.3,39.24,39.28,12100.0,27.3194,27.3612,27.3194,27.3473,12100.0
2011-07-18 11:00:00,39.28,39.29,39.21,39.22,10900.0,27.3473,27.3542,27.2985,27.3055,10900.0
2011-07-18 11:05:00,39.22,39.25,39.19,39.19,9000.0,27.3055,27.3264,27.2846,27.2846,9000.0
2011-07-18 11:10:00,39.21,39.22,39.16,39.17,5400.0,27.2985,27.3055,27.2637,27.2707,5400.0
2011-07-18 11:15:00,39.19,39.19,39.12,39.13,9800.0,27.2846,27.2846,27.2359,27.2428,9800.0
2011-07-18 11:20:00,39.14,39.22,39.14,39.19,4600.0,27.2498,27.3055,27.2498,27.2846,4600.0
2011-07-18 11:25:00,39.2,39.28,39.2,39.23,6000.0,27.2916,27.3473,27.2916,27.3125,6000.0
2011-07-18 11:30:00,39.23,39.23,39.16,39.23,7800.0,27.3125,27.3125,27.2637,27.3125,7800.0
2011-07-18 11:35:00,39.23,39.25,39.16,39.17,7000.0,27.3125,27.3264,27.2637,27.2707,7000.0
2011-07-18 11:40:00,39.17,39.17,39.1,39.14,4600.0,27.2707,27.2707,27.2219,27.2498,4600.0
2011-07-18 11:45:00,39.13,39.15,39.04,39.05,31600.0,27.2428,27.2568,27.1802,27.1871,31600.0
2011-07-18 11:50:00,39.05,39.09,39.02,39.04,10900.0,27.1871,27.215,27.1662,27.1802,10900.0
2011-07-18 11:55:00,39.06,39.06,38.97,39.01,10000.0,27.1941,27.1941,27.1314,27.1593,10000.0
2011-07-18 12:00:00,39.01,39.11,39.01,39.11,30000.0,27.1593,27.2289,27.1593,27.2289,30000.0
2011-07-18 12:05:00,39.1,39.13,39.03,39.1,28400.0,27.2219,27.2428,27.1732,27.2219,28400.0
2011-07-18 12:10:00,39.1,39.14,39.08,39.13,18100.0,27.2219,27.2498,27.208,27.2428,18100.0
2011-07-18 12:15:00,39.13,39.15,39.09,39.13,16000.0,27.2428,27.2568,27.215,27.2428,16000.0
2011-07-18 12:20:00,39.12,39.12,39.07,39.09,5000.0,27.2359,27.2359,27.2011,27.215,5000.0
2011-07-18 12:25:00,39.1,39.17,39.09,39.14,11700.0,27.2219,27.2707,27.215,27.2498,11700.0
2011-07-18 12:30:00,39.14,39.16,39.13,39.15,10200.0,27.2498,27.2637,27.2428,27.2568,10200.0
2011-07-18 12:35:00,39.14,39.19,39.14,39.17,9100.0,27.2498,27.2846,27.2498,27.2707,9100.0
2011-07-18 12:40:00,39.17,39.17,39.14,39.16,5800.0,27.2707,27.2707,27.2498,27.2637,5800.0
2011-07-18 12:45:00,39.16,39.16,39.09,39.1,5000.0,27.2637,27.2637,27.215,27.2219,5000.0
2011-07-18 12:50:00,39.09,39.11,39.07,39.08,5100.0,27.215,27.2289,27.2011,27.208,5100.0
2011-07-18 12:55:00,39.07,39.17,39.07,39.16,10100.0,27.2011,27.2707,27.2011,27.2637,10100.0
2011-07-18 13:00:00,39.16,39.16,39.06,39.06,6000.0,27.2637,27.2637,27.1941,27.1941,6000.0
2011-07-18 13:05:00,39.06,39.12,39.05,39.11,4400.0,27.1941,27.2359,27.1871,27.2289,4400.0
2011-07-18 13:10:00,39.12,39.12,39.05,39.1,14300.0,27.2359,27.2359,27.1871,27.2219,14300.0
2011-07-18 13:15:00,39.09,39.09,39.03,39.05,6700.0,27.215,27.215,27.1732,27.1871,6700.0
2011-07-18 13:20:00,39.04,39.04,38.97,38.97,16100.0,27.1802,27.1802,27.1314,27.1314,16100.0
2011-07-18 13:25:00,38.97,38.98,38.94,38.94,19100.0,27.1314,27.1384,27.1106,27.1106,19100.0
2011-07-18 13:30:00,38.96,39.03,38.96,39.02,14300.0,27.1245,27.1732,27.1245,27.1662,14300.0
2011-07-18 13:35:00,39.02,39.07,39.01,39.03,21500.0,27.1662,27.2011,27.1593,27.1732,21500.0
2011-07-18 13:40:00,39.03,39.05,39.0,39.02,14000.0,27.1732,27.1871,27.1523,27.1662,14000.0
2011-07-18 13:45:00,39.02,39.04,39.0,39.0,15200.0,27.1662,27.1802,27.1523,27.1523,15200.0
2011-07-18 13:50:00,39.0,39.03,38.97,39.02,17700.0,27.1523,27.1732,27.1314,27.1662,17700.0
2011-07-18 13:55:00,39.02,39.03,38.97,38.99,38100.0,27.1662,27.1732,27.1314,27.1454,38100.0
2011-07-18 14:00:00,38.99,39.0,38.93,38.95,24400.0,27.1454,27.1523,27.1036,27.1175,24400.0
2011-07-18 14:05:00,38.94,38.99,38.94,38.98,12400.0,27.1106,27.1454,27.1106,27.1384,12400.0
2011-07-18 14:10:00,38.98,39.0,38.95,38.96,26600.0,27.1384,27.1523,27.1175,27.1245,26600.0
2011-07-18 14:15:00,38.97,38.98,38.95,38.95,7400.0,27.1314,27.1384,27.1175,27.1175,7400.0
2011-07-18 14:20:00,38.97,38.98,38.95,38.96,9300.0,27.1314,27.1384,27.1175,27.1245,9300.0
2011-07-18 14:25:00,38.96,38.99,38.92,38.94,12700.0,27.1245,27.1454,27.0966,27.1106,12700.0
2011-07-18 14:30:00,38.93,38.96,38.9,38.91,24300.0,27.1036,27.1245,27.0827,27.0897,24300.0
2011-07-18 14:35:00,38.91,38.95,38.9,38.93,17600.0,27.0897,27.1175,27.0827,27.1036,17600.0
2011-07-18 14:40:00,38.91,38.96,38.91,38.94,22800.0,27.0897,27.1245,27.0897,27.1106,22800.0
2011-07-18 14:45:00,38.94,38.96,38.91,38.94,23800.0,27.1106,27.1245,27.0897,27.1106,23800.0
2011-07-18 14:50:00,38.94,38.97,38.91,38.96,14800.0,27.1106,27.1314,27.0897,27.1245,14800.0
2011-07-18 14:55:00,38.95,38.98,38.92,38.98,7600.0,27.1175,27.1384,27.0966,27.1384,7600.0
2011-07-18 15:00:00,38.98,39.04,38.98,39.03,25500.0,27.1384,27.1802,27.1384,27.1732,25500.0
2011-07-18 15:05:00,39.03,39.05,39.0,39.02,45300.0,27.1732,27.1871,27.1523,27.1662,45300.0
2011-07-18 15:10:00,39.03,39.03,38.97,38.99,19600.0,27.1732,27.1732,27.1314,27.1454,19600.0
2011-07-18 15:15:00,38.99,39.02,38.98,38.99,22300.0,27.1454,27.1662,27.1384,27.1454,22300.0
2011-07-18 15:20:00,38.99,39.01,38.97,38.99,21800.0,27.1454,27.1593,27.1314,27.1454,21800.0
2011-07-18 15:25:00,38.99,39.01,38.98,39.0,22900.0,27.1454,27.1593,27.1384,27.1523,22900.0
2011-07-18 15:30:00,39.01,39.03,38.97,38.98,17100.0,27.1593,27.1732,27.1314,27.1384,17100.0
2011-07-18 15:35:00,38.98,39.05,38.97,39.04,27600.0,27.1384,27.1871,27.1314,27.1802,27600.0
2011-07-18 15:40:00,39.04,39.08,39.02,39.04,40200.0,27.1802,27.208,27.1662,27.1802,40200.0
2011-07-18 15:45:00,39.04,39.06,39.01,39.05,38700.0,27.1802,27.1941,27.1593,27.1871,38700.0
2011-07-18 15:50:00,39.04,39.09,39.03,39.06,31000.0,27.1802,27.215,27.1732,27.1941,31000.0
2011-07-18 15:55:00,39.06,39.09,39.06,39.07,44800.0,27.1941,27.215,27.1941,27.2011,44800.0
2011-07-19 09:30:00,39.46,39.67,39.45,39.61,14000.0,27.4726,27.6188,27.4656,27.577,14000.0
2011-07-19 09:35:00,39.55,39.59,39.44,39.58,6500.0,27.5352,27.5631,27.4587,27.5561,6500.0
2011-07-19 09:40:00,39.6,39.77,39.6,39.71,11100.0,27.5701,27.6884,27.5701,27.6466,11100.0
2011-07-19 09:45:00,39.68,39.73,39.47,39.51,33600.0,27.6257,27.6606,27.4795,27.5074,33600.0
2011-07-19 09:50:00,39.52,39.72,39.52,39.7,9200.0,27.5144,27.6536,27.5144,27.6397,9200.0
2011-07-19 09:55:00,39.69,39.74,39.65,39.72,8000.0,27.6327,27.6675,27.6049,27.6536,8000.0
2011-07-19 10:00:00,39.73,39.84,39.72,39.78,21500.0,27.6606,27.7371,27.6536,27.6954,21500.0
2011-07-19 10:05:00,39.77,39.83,39.75,39.78,16400.0,27.6884,27.7302,27.6745,27.6954,16400.0
2011-07-19 10:10:00,39.79,39.83,39.74,39.82,20600.0,27.7023,27.7302,27.6675,27.7232,20600.0
2011-07-19 10:15:00,39.83,39.86,39.73,39.75,17200.0,27.7302,27.7511,27.6606,27.6745,17200.0
2011-07-19 10:20:00,39.76,39.79,39.72,39.78,4900.0,27.6814,27.7023,27.6536,27.6954,4900.0
2011-07-19 10:25:00,39.79,39.8,39.65,39.66,3200.0,27.7023,27.7093,27.6049,27.6118,3200.0
2011-07-19 10:30:00,39.65,39.76,39.65,39.7,4500.0,27.6049,27.6814,27.6049,27.6397,4500.0
2011-07-19 10:35:00,39.7,39.74,39.7,39.72,2000.0,27.6397,27.6675,27.6397,27.6536,2000.0
2011-07-19 10:40:00,39.7,39.74,39.7,39.74,2000.0,27.6397,27.6675,27.6397,27.6675,2000.0
2011-07-19 10:45:00,39.7,39.76,39.66,39.76,11800.0,27.6397,27.6814,27.6118,27.6814,11800.0
2011-07-19 10:50:00,39.77,39.77,39.67,39.73,10200.0,27.6884,27.6884,27.6188,27.6606,10200.0
2011-07-19 10:55:00,39.74,39.75,39.65,39.66,13900.0,27.6675,27.6745,27.6049,27.6118,13900.0
2011-07-19 11:00:00,39.66,39.66,39.6,39.63,3500.0,27.6118,27.6118,27.5701,27.5909,3500.0
2011-07-19 11:05:00,39.62,39.7,39.62,39.65,8000.0,27.584,27.6397,27.584,27.6049,8000.0
2011-07-19 11:10:00,39.65,39.7,39.65,39.69,3100.0,27.6049,27.6397,27.6049,27.6327,3100.0
2011-07-19 11:15:00,39.69,39.72,39.67,39.71,6800.0,27.6327,27.6536,27.6188,27.6466,6800.0
2011-07-19 11:20:00,39.72,39.74,39.68,39.71,6300.0,27.6536,27.6675,27.6257,27.6466,6300.0
2011-07-19 11:25:00,39.73,39.81,39.71,39.81,4100.0,27.6606,27.7163,27.6466,27.7163,4100.0
2011-07-19 11:30:00,39.8,39.82,39.76,39.8,4300.0,27.7093,27.7232,27.6814,27.7093,4300.0
2011-07-19 11:35:00,39.79,39.8,39.67,39.69,5700.0,27.7023,27.7093,27.6188,27.6327,5700.0
2011-07-19 11:40:00,39.68,39.69,39.64,39.69,4500.0,27.6257,27.6327,27.5979,27.6327,4500.0
2011-07-19 11:45:00,39.7,39.7,39.61,39.65,6000.0,27.6397,27.6397,27.577,27.6049,6000.0
2011-07-19 11:50:00,39.65,39.73,39.58,39.71,31600.0,27.6049,27.6606,27.5561,27.6466,31600.0
2011-07-19 11:55:00,39.71,39.74,39.69,39.71,3800.0,27.6466,27.6675,27.6327,27.6466,3800.0
2011-07-19 12:00:00,39.71,39.76,39.71,39.72,2600.0,27.6466,27.6814,27.6466,27.6536,2600.0
2011-07-19 12:05:00,39.72,39.75,39.68,39.73,3100.0,27.6536,27.6745,27.6257,27.6606,3100.0
2011-07-19 12:10:00,39.72,39.76,39.72,39.76,1600.0,27.6536,27.6814,27.6536,27.6814,1600.0
2011-07-19 12:15:00,39.76,39.8,39.76,39.77,4200.0,27.6814,27.7093,27.6814,27.6884,4200.0
2011-07-19 12:20:00,39.78,39.79,39.75,39.76,5700.0,27.6954,27.7023,27.6745,27.6814,5700.0
2011-07-19 12:25:00,39.77,39.8,39.73,39.75,3300.0,27.6884,27.7093,27.6606,27.6745,3300.0
2011-07-19 12:30:00,39.74,39.78,39.73,39.78,4000.0,27.6675,27.6954,27.6606,27.6954,4000.0
2011-07-19 12:35:00,39.78,39.82,39.78,39.8,3300.0,27.6954,27.7232,27.6954,27.7093,3300.0
2011-07-19 12:40:00,39.78,39.79,39.74,39.79,4400.0,27.6954,27.7023,27.6675,27.7023,4400.0
2011-07-19 12:45:00,39.78,39.78,39.73,39.78,3300.0,27.6954,27.6954,27.6606,27.6954,3300.0
2011-07-19 12:50:00,39.77,39.8,39.74,39.8,11100.0,27.6884,27.7093,27.6675,27.7093,11100.0
2011-07-19 12:55:00,39.81,39.91,39.8,39.91,12400.0,27.7163,27.7859,27.7093,27.7859,12400.0
2011-07-19 13:00:00,39.92,39.92,39.83,39.84,2300.0,27.7928,27.7928,27.7302,27.7371,2300.0
2011-07-19 13:05:00,39.85,39.86,39.81,39.85,11400.0,27.7441,27.7511,27.7163,27.7441,11400.0
2011-07-19 13:10:00,39.83,39.86,39.79,39.82,6500.0,27.7302,27.7511,27.7023,27.7232,6500.0
2011-07-19 13:15:00,39.84,39.9,39.84,39.9,1700.0,27.7371,27.7789,27.7371,27.7789,1700.0
2011-07-19 13:20:00,39.89,39.94,39.87,39.9,4200.0,27.772,27.8068,27.758,27.7789,4200.0
2011-07-19 13:25:00,39.9,39.91,39.89,39.9,1800.0,27.7789,27.7859,27.772,27.7789,1800.0
2011-07-19 13:30:00,39.9,39.94,39.88,39.91,9300.0,27.7789,27.8068,27.765,27.7859,9300.0
2011-07-19 13:35:00,39.9,39.98,39.88,39.97,6600.0,27.7789,27.8346,27.765,27.8277,6600.0
2011-07-19 13:40:00,39.95,40.07,39.95,40.06,6700.0,27.8137,27.8973,27.8137,27.8903,6700.0
2011-07-19 13:45:00,40.06,40.06,39.98,39.98,10700.0,27.8903,27.8903,27.8346,27.8346,10700.0
2011-07-19 13:50:00,39.98,40.0,39.97,39.97,5400.0,27.8346,27.8485,27.8277,27.8277,5400.0
2011-07-19 13:55:00,39.98,40.03,39.96,39.99,3900.0,27.8346,27.8694,27.8207,27.8416,3900.0
2011-07-19 14:00:00,40.01,40.01,39.93,39.98,6100.0,27.8555,27.8555,27.7998,27.8346,6100.0
2011-07-19 14:05:00,39.98,40.01,39.98,40.0,2800.0,27.8346,27.8555,27.8346,27.8485,2800.0
2011-07-19 14:10:00,40.0,40.04,39.99,40.03,6100.0,27.8485,27.8764,27.8416,27.8694,6100.0
2011-07-19 14:15:00,40.02,40.04,39.99,39.99,4300.0,27.8625,27.8764,27.8416,27.8416,4300.0
2011-07-19 14:20:00,39.99,40.02,39.96,39.97,8600.0,27.8416,27.8625,27.8207,27.8277,8600.0
2011-07-19 14:25:00,39.96,39.98,39.96,39.97,3100.0,27.8207,27.8346,27.8207,27.8277,3100.0
2011-07-19 14:30:00,39.98,39.98,39.93,39.94,3900.0,27.8346,27.8346,27.7998,27.8068,3900.0
2011-07-19 14:35:00,39.95,39.98,39.95,39.98,2700.0,27.8137,27.8346,27.8137,27.8346,2700.0
2011-07-19 14:40:00,39.98,40.01,39.98,40.0,3200.0,27.8346,27.8555,27.8346,27.8485,3200.0
2011-07-19 14:45:00,39.99,40.06,39.99,40.02,5100.0,27.8416,27.8903,27.8416,27.8625,5100.0
2011-07-19 14:50:00,40.02,40.03,39.99,40.01,7400.0,27.8625,27.8694,27.8416,27.8555,7400.0
2011-07-19 14:55:00,40.0,40.03,39.99,40.03,6800.0,27.8485,27.8694,27.8416,27.8694,6800.0
2011-07-19 15:00:00,40.04,40.05,40.01,40.05,6700.0,27.8764,27.8833,27.8555,27.8833,6700.0
2011-07-19 15:05:00,40.05,40.08,40.05,40.06,4200.0,27.8833,27.9042,27.8833,27.8903,4200.0
2011-07-19 15:10:00,40.06,40.07,40.04,40.05,5700.0,27.8903,27.8973,27.8764,27.8833,5700.0
2011-07-19 15:15:00,40.05,40.07,40.04,40.05,7000.0,27.8833,27.8973,27.8764,27.8833,7000.0
2011-07-19 15:20:00,40.06,40.06,40.02,40.02,6800.0,27.8903,27.8903,27.8625,27.8625,6800.0
2011-07-19 15:25:00,40.02,40.03,40.0,40.02,7900.0,27.8625,27.8694,27.8485,27.8625,7900.0
2011-07-19 15:30:00,40.02,40.03,40.0,40.0,7400.0,27.8625,27.8694,27.8485,27.8485,7400.0
2011-07-19 15:35:00,40.01,40.04,39.99,40.03,10400.0,27.8555,27.8764,27.8416,27.8694,10400.0
2011-07-19 15:40:00,40.03,40.03,39.98,39.98,12500.0,27.8694,27.8694,27.8346,27.8346,12500.0
2011-07-19 15:45:00,39.99,40.0,39.94,39.95,18700.0,27.8416,27.8485,27.8068,27.8137,18700.0
2011-07-19 15:50:00,39.95,39.97,39.91,39.94,34900.0,27.8137,27.8277,27.7859,27.8068,34900.0
2011-07-19 15:55:00,39.94,39.99,39.93,39.98,33800.0,27.8068,27.8416,27.7998,27.8346,33800.0
2011-07-20 09:30:00,39.99,40.1,39.71,39.72,15700.0,27.8416,27.9182,27.6466,27.6536,15700.0
2011-07-20 09:35:00,39.75,39.78,39.57,39.72,9500.0,27.6745,27.6954,27.5492,27.6536,9500.0
2011-07-20 09:40:00,39.72,39.72,39.42,39.45,14300.0,27.6536,27.6536,27.4447,27.4656,14300.0
2011-07-20 09:45:00,39.44,39.57,39.39,39.5,27900.0,27.4587,27.5492,27.4238,27.5004,27900.0
2011-07-20 09:50:00,39.52,39.58,39.46,39.5,16600.0,27.5144,27.5561,27.4726,27.5004,16600.0
2011-07-20 09:55:00,39.49,39.57,39.47,39.55,11700.0,27.4935,27.5492,27.4795,27.5352,11700.0
2011-07-20 10:00:00,39.54,39.6,39.42,39.42,29700.0,27.5283,27.5701,27.4447,27.4447,29700.0
2011-07-20 10:05:00,39.43,39.43,39.33,39.34,12000.0,27.4517,27.4517,27.3821,27.389,12000.0
2011-07-20 10:10:00,39.34,39.43,39.22,39.23,11700.0,27.389,27.4517,27.3055,27.3125,11700.0
2011-07-20 10:15:00,39.24,39.27,39.14,39.19,8400.0,27.3194,27.3403,27.2498,27.2846,8400.0
2011-07-20 10:20:00,39.16,39.28,39.16,39.24,4000.0,27.2637,27.3473,27.2637,27.3194,4000.0
2011-07-20 10:25:00,39.22,39.31,39.2,39.26,8300.0,27.3055,27.3682,27.2916,27.3333,8300.0
2011-07-20 10:30:00,39.25,39.35,39.2,39.35,8200.0,27.3264,27.396,27.2916,27.396,8200.0
2011-07-20 10:35:00,39.34,39.37,39.28,39.33,12600.0,27.389,27.4099,27.3473,27.3821,12600.0
2011-07-20 10:40:00,39.3,39.34,39.25,39.28,8700.0,27.3612,27.389,27.3264,27.3473,8700.0
2011-07-20 10:45:00,39.29,39.32,39.18,39.19,12300.0,27.3542,27.3751,27.2776,27.2846,12300.0
2011-07-20 10:50:00,39.18,39.23,39.18,39.23,3100.0,27.2776,27.3125,27.2776,27.3125,3100.0
2011-07-20 10:55:00,39.24,39.34,39.24,39.29,3800.0,27.3194,27.389,27.3194,27.3542,3800.0
2011-07-20 11:00:00,39.31,39.34,39.29,39.29,3600.0,27.3682,27.389,27.3542,27.3542,3600.0
2011-07-20 11:05:00,39.29,39.32,39.29,39.29,4500.0,27.3542,27.3751,27.3542,27.3542,4500.0
2011-07-20 11:10:00,39.29,39.37,39.28,39.31,6300.0,27.3542,27.4099,27.3473,27.3682,6300.0
2011-07-20 11:15:00,39.31,39.31,39.23,39.29,3400.0,27.3682,27.3682,27.3125,27.3542,3400.0
2011-07-20 11:20:00,39.31,39.31,39.3,39.3,5600.0,27.3682,27.3682,27.3612,27.3612,5600.0
2011-07-20 11:25:00,39.32,39.32,39.21,39.24,6600.0,27.3751,27.3751,27.2985,27.3194,6600.0
2011-07-20 11:30:00,39.23,39.23,39.17,39.22,3600.0,27.3125,27.3125,27.2707,27.3055,3600.0
2011-07-20 11:35:00,39.22,39.24,39.17,39.17,2900.0,27.3055,27.3194,27.2707,27.2707,2900.0
2011-07-20 11:40:00,39.16,39.19,39.16,39.18,3900.0,27.2637,27.2846,27.2637,27.2776,3900.0
2011-07-20 11:45:00,39.2,39.2,39.13,39.13,4200.0,27.2916,27.2916,27.2428,27.2428,4200.0
2011-07-20 11:50:00,39.11,39.15,39.1,39.1,4400.0,27.2289,27.2568,27.2219,27.2219,4400.0
2011-07-20 11:55:00,39.09,39.1,39.07,39.09,2900.0,27.215,27.2219,27.2011,27.215,2900.0
2011-07-20 12:00:00,39.09,39.1,39.08,39.1,2300.0,27.215,27.2219,27.208,27.2219,2300.0
2011-07-20 12:05:00,39.09,39.09,39.04,39.07,3500.0,27.215,27.215,27.1802,27.2011,3500.0
2011-07-20 12:10:00,39.07,39.12,39.07,39.12,4100.0,27.2011,27.2359,27.2011,27.2359,4100.0
2011-07-20 12:15:00,39.12,39.13,39.1,39.12,3200.0,27.2359,27.2428,27.2219,27.2359,3200.0
2011-07-20 12:20:00,39.13,39.14,39.08,39.11,17900.0,27.2428,27.2498,27.208,27.2289,17900.0
2011-07-20 12:25:00,39.12,39.14,39.09,39.12,6000.0,27.2359,27.2498,27.215,27.2359,6000.0
2011-07-20 12:30:00,39.13,39.14,39.09,39.09,5500.0,27.2428,27.2498,27.215,27.215,5500.0
2011-07-20 12:35:00,39.11,39.16,39.11,39.13,4600.0,27.2289,27.2637,27.2289,27.2428,4600.0
2011-07-20 12:40:00,39.12,39.14,39.12,39.13,4900.0,27.2359,27.2498,27.2359,27.2428,4900.0
2011-07-20 12:45:00,39.14,39.16,39.14,39.15,3500.0,27.2498,27.2637,27.2498,27.2568,3500.0
2011-07-20 12:50:00,39.17,39.19,39.14,39.16,8300.0,27.2707,27.2846,27.2498,27.2637,8300.0
2011-07-20 12:55:00,39.16,39.17,39.12,39.15,4900.0,27.2637,27.2707,27.2359,27.2568,4900.0
2011-07-20 13:00:00,39.15,39.18,39.15,39.16,14900.0,27.2568,27.2776,27.2568,27.2637,14900.0
2011-07-20 13:05:00,39.16,39.18,39.15,39.15,7100.0,27.2637,27.2776,27.2568,27.2568,7100.0
2011-07-20 13:10:00,39.16,39.17,39.12,39.14,5200.0,27.2637,27.2707,27.2359,27.2498,5200.0
2011-07-20 13:15:00,39.15,39.19,39.15,39.18,3800.0,27.2568,27.2846,27.2568,27.2776,3800.0
2011-07-20 13:20:00,39.18,39.22,39.17,39.21,4800.0,27.2776,27.3055,27.2707,27.2985,4800.0
2011-07-20 13:25:00,39.22,39.27,39.21,39.23,7100.0,27.3055,27.3403,27.2985,27.3125,7100.0
2011-07-20 13:30:00,39.24,39.25,39.22,39.22,2800.0,27.3194,27.3264,27.3055,27.3055,2800.0
2011-07-20 13:35:00,39.21,39.3,39.2,39.29,6200.0,27.2985,27.3612,27.2916,27.3542,6200.0
2011-07-20 13:40:00,39.27,39.29,39.25,39.26,3100.0,27.3403,27.3542,27.3264,27.3333,3100.0
2011-07-20 13:45:00,39.27,39.33,39.27,39.33,6400.0,27.3403,27.3821,27.3403,27.3821,6400.0
2011-07-20 13:50:00,39.34,39.36,39.3,39.34,5600.0,27.389,27.403,27.3612,27.389,5600.0
2011-07-20 13:55:00,39.35,39.35,39.33,39.34,1900.0,27.396,27.396,27.3821,27.389,1900.0
2011-07-20 14:00:00,39.33,39.33,39.22,39.29,34000.0,27.3821,27.3821,27.3055,27.3542,34000.0
2011-07-20 14:05:00,39.3,39.31,39.28,39.28,7300.0,27.3612,27.3682,27.3473,27.3473,7300.0
2011-07-20 14:10:00,39.29,39.3,39.28,39.29,5300.0,27.3542,27.3612,27.3473,27.3542,5300.0
2011-07-20 14:15:00,39.29,39.31,39.26,39.28,7100.0,27.3542,27.3682,27.3333,27.3473,7100.0
2011-07-20 14:20:00,39.26,39.28,39.24,39.25,7500.0,27.3333,27.3473,27.3194,27.3264,7500.0
2011-07-20 14:25:00,39.26,39.3,39.24,39.3,9900.0,27.3333,27.3612,27.3194,27.3612,9900.0
2011-07-20 14:30:00,39.3,39.33,39.3,39.33,9500.0,27.3612,27.3821,27.3612,27.3821,9500.0
2011-07-20 14:35:00,39.31,39.34,39.3,39.32,5900.0,27.3682,27.389,27.3612,27.3751,5900.0
2011-07-20 14:40:00,39.33,39.36,39.28,39.29,20400.0,27.3821,27.403,27.3473,27.3542,20400.0
2011-07-20 14:45:00,39.29,39.29,39.22,39.22,9400.0,27.3542,27.3542,27.3055,27.3055,9400.0
2011-07-20 14:50:00,39.24,39.27,39.23,39.27,7800.0,27.3194,27.3403,27.3125,27.3403,7800.0
2011-07-20 14:55:00,39.27,39.28,39.22,39.27,9300.0,27.3403,27.3473,27.3055,27.3403,9300.0
2011-07-20 15:00:00,39.28,39.3,39.25,39.27,10900.0,27.3473,27.3612,27.3264,27.3403,10900.0
2011-07-20 15:05:00,39.27,39.34,39.26,39.34,14700.0,27.3403,27.389,27.3333,27.389,14700.0
2011-07-20 15:10:00,39.34,39.38,39.27,39.27,34700.0,27.389,27.4169,27.3403,27.3403,34700.0
2011-07-20 15:15:00,39.27,39.27,39.23,39.25,14200.0,27.3403,27.3403,27.3125,27.3264,14200.0
2011-07-20 15:20:00,39.24,39.27,39.23,39.27,14300.0,27.3194,27.3403,27.3125,27.3403,14300.0
2011-07-20 15:25:00,39.28,39.3,39.24,39.25,13200.0,27.3473,27.3612,27.3194,27.3264,13200.0
2011-07-20 15:30:00,39.25,39.31,39.24,39.29,13300.0,27.3264,27.3682,27.3194,27.3542,13300.0
2011-07-20 15:35:00,39.28,39.34,39.27,39.34,10700.0,27.3473,27.389,27.3403,27.389,10700.0
2011-07-20 15:40:00,39.34,39.36,39.3,39.3,19500.0,27.389,27.403,27.3612,27.3612,19500.0
2011-07-20 15:45:00,39.31,39.31,39.17,39.22,32600.0,27.3682,27.3682,27.2707,27.3055,32600.0
2011-07-20 15:50:00,39.21,39.25,39.21,39.25,16600.0,27.2985,27.3264,27.2985,27.3264,16600.0
2011-07-20 15:55:00,39.25,39.32,39.22,39.26,48500.0,27.3264,27.3751,27.3055,27.3333,48500.0
2011-07-21 09:30:00,39.38,39.4,39.27,39.34,16400.0,27.4169,27.4308,27.3403,27.389,16400.0
2011-07-21 09:35:00,39.37,39.47,39.27,39.44,11100.0,27.4099,27.4795,27.3403,27.4587,11100.0
2011-07-21 09:40:00,39.41,39.57,39.37,39.55,6000.0,27.4378,27.5492,27.4099,27.5352,6000.0
2011-07-21 09:45:00,39.52,39.62,39.42,39.56,14200.0,27.5144,27.584,27.4447,27.5422,14200.0
2011-07-21 09:50:00,39.55,39.56,39.41,39.41,8100.0,27.5352,27.5422,27.4378,27.4378,8100.0
2011-07-21 09:55:00,39.4,39.44,39.29,39.31,3800.0,27.4308,27.4587,27.3542,27.3682,3800.0
2011-07-21 10:00:00,39.29,39.72,39.23,39.64,37600.0,27.3542,27.6536,27.3125,27.5979,37600.0
2011-07-21 10:05:00,39.66,39.69,39.6,39.62,10300.0,27.6118,27.6327,27.5701,27.584,10300.0
2011-07-21 10:10:00,39.62,39.71,39.61,39.71,4700.0,27.584,27.6466,27.577,27.6466,4700.0
2011-07-21 10:15:00,39.7,39.77,39.66,39.77,5700.0,27.6397,27.6884,27.6118,27.6884,5700.0
2011-07-21 10:20:00,39.78,39.82,39.77,39.8,4200.0,27.6954,27.7232,27.6884,27.7093,4200.0
2011-07-21 10:25:00,39.81,39.92,39.81,39.91,9500.0,27.7163,27.7928,27.7163,27.7859,9500.0
2011-07-21 10:30:00,39.91,39.97,39.9,39.91,8800.0,27.7859,27.8277,27.7789,27.7859,8800.0
2011-07-21 10:35:00,39.9,39.92,39.86,39.88,8900.0,27.7789,27.7928,27.7511,27.765,8900.0
2011-07-21 10:40:00,39.86,39.86,39.8,39.85,4000.0,27.7511,27.7511,27.7093,27.7441,4000.0
2011-07-21 10:45:00,39.87,39.87,39.82,39.82,2200.0,27.758,27.758,27.7232,27.7232,2200.0
2011-07-21 10:50:00,39.83,39.85,39.81,39.82,5900.0,27.7302,27.7441,27.7163,27.7232,5900.0
2011-07-21 10:55:00,39.8,39.84,39.77,39.81,6700.0,27.7093,27.7371,27.6884,27.7163,6700.0
2011-07-21 11:00:00,39.81,39.85,39.8,39.82,14100.0,27.7163,27.7441,27.7093,27.7232,14100.0
2011-07-21 11:05:00,39.82,39.87,39.82,39.87,5200.0,27.7232,27.758,27.7232,27.758,5200.0
2011-07-21 11:10:00,39.88,39.93,39.88,39.92,3200.0,27.765,27.7998,27.765,27.7928,3200.0
2011-07-21 11:15:00,39.92,39.96,39.9,39.91,7400.0,27.7928,27.8207,27.7789,27.7859,7400.0
2011-07-21 11:20:00,39.92,39.92,39.81,39.86,10300.0,27.7928,27.7928,27.7163,27.7511,10300.0
2011-07-21 11:25:00,39.86,39.86,39.71,39.71,9400.0,27.7511,27.7511,27.6466,27.6466,9400.0
2011-07-21 11:30:00,39.72,39.8,39.72,39.8,4600.0,27.6536,27.7093,27.6536,27.7093,4600.0
2011-07-21 11:35:00,39.8,39.81,39.73,39.74,7900.0,27.7093,27.7163,27.6606,27.6675,7900.0
2011-07-21 11:40:00,39.74,39.74,39.57,39.57,7500.0,27.6675,27.6675,27.5492,27.5492,7500.0
2011-07-21 11:45:00,39.58,39.69,39.57,39.64,20700.0,27.5561,27.6327,27.5492,27.5979,20700.0
2011-07-21 11:50:00,39.61,39.64,39.6,39.6,7600.0,27.577,27.5979,27.5701,27.5701,7600.0
2011-07-21 11:55:00,39.58,39.71,39.58,39.7,14200.0,27.5561,27.6466,27.5561,27.6397,14200.0
2011-07-21 12:00:00,39.7,39.74,39.69,39.71,8200.0,27.6397,27.6675,27.6327,27.6466,8200.0
2011-07-21 12:05:00,39.72,39.72,39.67,39.69,9900.0,27.6536,27.6536,27.6188,27.6327,9900.0
2011-07-21 12:10:00,39.67,39.7,39.62,39.68,10400.0,27.6188,27.6397,27.584,27.6257,10400.0
2011-07-21 12:15:00,39.67,39.68,39.63,39.67,9600.0,27.6188,27.6257,27.5909,27.6188,9600.0
2011-07-21 12:20:00,39.67,39.7,39.65,39.68,10300.0,27.6188,27.6397,27.6049,27.6257,10300.0
2011-07-21 12:25:00,39.66,39.71,39.63,39.64,6200.0,27.6118,27.6466,27.5909,27.5979,6200.0
2011-07-21 12:30:00,39.62,39.63,39.59,39.59,4800.0,27.584,27.5909,27.5631,27.5631,4800.0
2011-07-21 12:35:00,39.58,39.62,39.51,39.62,7000.0,27.5561,27.584,27.5074,27.584,7000.0
2011-07-21 12:40:00,39.64,39.77,39.63,39.76,10600.0,27.5979,27.6884,27.5909,27.6814,10600.0
2011-07-21 12:45:00,39.78,39.82,39.74,39.79,6400.0,27.6954,27.7232,27.6675,27.7023,6400.0
2011-07-21 12:50:00,39.78,39.78,39.6,39.6,22300.0,27.6954,27.6954,27.5701,27.5701,22300.0
2011-07-21 12:55:00,39.59,39.67,39.58,39.67,10300.0,27.5631,27.6188,27.5561,27.6188,10300.0
2011-07-21 13:00:00,39.68,39.7,39.64,39.7,8600.0,27.6257,27.6397,27.5979,27.6397,8600.0
2011-07-21 13:05:00,39.69,39.69,39.62,39.64,7900.0,27.6327,27.6327,27.584,27.5979,7900.0
2011-07-21 13:10:00,39.63,39.63,39.57,39.61,5200.0,27.5909,27.5909,27.5492,27.577,5200.0
2011-07-21 13:15:00,39.62,39.65,39.62,39.63,5800.0,27.584,27.6049,27.584,27.5909,5800.0
2011-07-21 13:20:00,39.63,39.65,39.61,39.61,3100.0,27.5909,27.6049,27.577,27.577,3100.0
2011-07-21 13:25:00,39.58,39.61,39.53,39.58,46700.0,27.5561,27.577,27.5213,27.5561,46700.0
2011-07-21 13:30:00,39.58,39.59,39.52,39.53,5400.0,27.5561,27.5631,27.5144,27.5213,5400.0
2011-07-21 13:35:00,39.54,39.54,39.46,39.5,3300.0,27.5283,27.5283,27.4726,27.5004,3300.0
2011-07-21 13:40:00,39.52,39.52,39.46,39.49,7700.0,27.5144,27.5144,27.4726,27.4935,7700.0
2011-07-21 13:45:00,39.5,39.5,39.45,39.46,6500.0,27.5004,27.5004,27.4656,27.4726,6500.0
2011-07-21 13:50:00,39.45,39.48,39.43,39.46,6900.0,27.4656,27.4865,27.4517,27.4726,6900.0
2011-07-21 13:55:00,39.46,39.46,39.38,39.39,17800.0,27.4726,27.4726,27.4169,27.4238,17800.0
2011-07-21 14:00:00,39.38,39.42,39.37,39.39,14000.0,27.4169,27.4447,27.4099,27.4238,14000.0
2011-07-21 14:05:00,39.39,39.41,39.36,39.41,7300.0,27.4238,27.4378,27.403,27.4378,7300.0
2011-07-21 14:10:00,39.42,39.43,39.4,39.41,3900.0,27.4447,27.4517,27.4308,27.4378,3900.0
2011-07-21 14:15:00,39.42,39.42,39.32,39.32,8400.0,27.4447,27.4447,27.3751,27.3751,8400.0
2011-07-21 14:20:00,39.33,39.37,39.31,39.34,9400.0,27.3821,27.4099,27.3682,27.389,9400.0
2011-07-21 14:25:00,39.34,39.39,39.33,39.38,7600.0,27.389,27.4238,27.3821,27.4169,7600.0
2011-07-21 14:30:00,39.39,39.43,39.37,39.43,11600.0,27.4238,27.4517,27.4099,27.4517,11600.0
2011-07-21 14:35:00,39.44,39.48,39.42,39.46,6700.0,27.4587,27.4865,27.4447,27.4726,6700.0
2011-07-21 14:40:00,39.45,39.51,39.43,39.51,9600.0,27.4656,27.5074,27.4517,27.5074,9600.0
2011-07-21 14:45:00,39.5,39.53,39.47,39.5,6700.0,27.5004,27.5213,27.4795,27.5004,6700.0
2011-07-21 14:50:00,39.51,39.51,39.45,39.47,9800.0,27.5074,27.5074,27.4656,27.4795,9800.0
2011-07-21 14:55:00,39.46,39.48,39.45,39.48,7500.0,27.4726,27.4865,27.4656,27.4865,7500.0
2011-07-21 15:00:00,39.47,39.52,39.43,39.48,13400.0,27.4795,27.5144,27.4517,27.4865,13400.0
2011-07-21 15:05:00,39.47,39.53,39.42,39.43,12300.0,27.4795,27.5213,27.4447,27.4517,12300.0
2011-07-21 15:10:00,39.43,39.48,39.42,39.46,11700.0,27.4517,27.4865,27.4447,27.4726,11700.0
2011-07-21 15:15:00,39.46,39.54,39.46,39.53,12300.0,27.4726,27.5283,27.4726,27.5213,12300.0
2011-07-21 15:20:00,39.53,39.55,39.48,39.54,12900.0,27.5213,27.5352,27.4865,27.5283,12900.0
2011-07-21 15:25:00,39.54,39.58,39.53,39.55,10800.0,27.5283,27.5561,27.5213,27.5352,10800.0
2011-07-21 15:30:00,39.55,39.56,39.52,39.53,12200.0,27.5352,27.5422,27.5144,27.5213,12200.0
2011-07-21 15:35:00,39.54,39.55,39.43,39.47,12900.0,27.5283,27.5352,27.4517,27.4795,12900.0
2011-07-21 15:40:00,39.48,39.49,39.45,39.48,11000.0,27.4865,27.4935,27.4656,27.4865,11000.0
2011-07-21 15:45:00,39.48,39.52,39.45,39.47,15700.0,27.4865,27.5144,27.4656,27.4795,15700.0
2011-07-21 15:50:00,39.47,39.49,39.39,39.4,21600.0,27.4795,27.4935,27.4238,27.4308,21600.0
2011-07-21 15:55:00,39.41,39.47,39.41,39.44,29600.0,27.4378,27.4795,27.4378,27.4587,29600.0
2011-07-22 09:30:00,39.42,39.49,39.28,39.31,5600.0,27.4447,27.4935,27.3473,27.3682,5600.0
2011-07-22 09:35:00,39.34,39.47,39.31,39.44,6300.0,27.389,27.4795,27.3682,27.4587,6300.0
2011-07-22 09:40:00,39.44,39.52,39.44,39.47,3300.0,27.4587,27.5144,27.4587,27.4795,3300.0
2011-07-22 09:45:00,39.48,39.49,39.39,39.45,8500.0,27.4865,27.4935,27.4238,27.4656,8500.0
2011-07-22 09:50:00,39.44,39.44,39.29,39.33,5200.0,27.4587,27.4587,27.3542,27.3821,5200.0
2011-07-22 09:55:00,39.32,39.35,39.24,39.25,8000.0,27.3751,27.396,27.3194,27.3264,8000.0
2011-07-22 10:00:00,39.24,39.3,39.2,39.3,5100.0,27.3194,27.3612,27.2916,27.3612,5100.0
2011-07-22 10:05:00,39.31,39.38,39.31,39.35,14700.0,27.3682,27.4169,27.3682,27.396,14700.0
2011-07-22 10:10:00,39.33,39.33,39.26,39.26,6400.0,27.3821,27.3821,27.3333,27.3333,6400.0
2011-07-22 10:15:00,39.25,39.25,39.11,39.17,9900.0,27.3264,27.3264,27.2289,27.2707,9900.0
2011-07-22 10:20:00,39.16,39.19,39.11,39.18,23800.0,27.2637,27.2846,27.2289,27.2776,23800.0
2011-07-22 10:25:00,39.18,39.31,39.17,39.29,6700.0,27.2776,27.3682,27.2707,27.3542,6700.0
2011-07-22 10:30:00,39.29,39.35,39.28,39.34,6100.0,27.3542,27.396,27.3473,27.389,6100.0
2011-07-22 10:35:00,39.32,39.37,39.3,39.37,5600.0,27.3751,27.4099,27.3612,27.4099,5600.0
2011-07-22 10:40:00,39.36,39.37,39.3,39.31,4200.0,27.403,27.4099,27.3612,27.3682,4200.0
2011-07-22 10:45:00,39.31,39.38,39.3,39.35,6200.0,27.3682,27.4169,27.3612,27.396,6200.0
2011-07-22 10:50:00,39.34,39.39,39.33,39.38,14700.0,27.389,27.4238,27.3821,27.4169,14700.0
2011-07-22 10:55:00,39.38,39.4,39.35,39.39,21100.0,27.4169,27.4308,27.396,27.4238,21100.0
2011-07-22 11:00:00,39.38,39.42,39.36,39.42,3600.0,27.4169,27.4447,27.403,27.4447,3600.0
2011-07-22 11:05:00,39.41,39.48,39.41,39.47,7700.0,27.4378,27.4865,27.4378,27.4795,7700.0
2011-07-22 11:10:00,39.46,39.47,39.44,39.46,4600.0,27.4726,27.4795,27.4587,27.4726,4600.0
2011-07-22 11:15:00,39.48,39.52,39.47,39.5,4700.0,27.4865,27.5144,27.4795,27.5004,4700.0
2011-07-22 11:20:00,39.49,39.53,39.48,39.53,8000.0,27.4935,27.5213,27.4865,27.5213,8000.0
2011-07-22 11:25:00,39.54,39.54,39.5,39.51,1600.0,27.5283,27.5283,27.5004,27.5074,1600.0
2011-07-22 11:30:00,39.53,39.55,39.51,39.54,2300.0,27.5213,27.5352,27.5074,27.5283,2300.0
2011-07-22 11:35:00,39.55,39.6,39.53,39.6,3100.0,27.5352,27.5701,27.5213,27.5701,3100.0
2011-07-22 11:40:00,39.58,39.62,39.58,39.62,2000.0,27.5561,27.584,27.5561,27.584,2000.0
2011-07-22 11:45:00,39.62,39.62,39.56,39.59,3900.0,27.584,27.584,27.5422,27.5631,3900.0
2011-07-22 11:50:00,39.59,39.62,39.59,39.61,2000.0,27.5631,27.584,27.5631,27.577,2000.0
2011-07-22 11:55:00,39.6,39.63,39.6,39.61,2300.0,27.5701,27.5909,27.5701,27.577,2300.0
2011-07-22 12:00:00,39.61,39.61,39.56,39.57,11000.0,27.577,27.577,27.5422,27.5492,11000.0
2011-07-22 12:05:00,39.58,39.62,39.58,39.62,4600.0,27.5561,27.584,27.5561,27.584,4600.0
2011-07-22 12:10:00,39.62,39.72,39.62,39.71,9200.0,27.584,27.6536,27.584,27.6466,9200.0
2011-07-22 12:15:00,39.72,39.75,39.71,39.71,18600.0,27.6536,27.6745,27.6466,27.6466,18600.0
2011-07-22 12:20:00,39.71,39.71,39.66,39.67,2700.0,27.6466,27.6466,27.6118,27.6188,2700.0
2011-07-22 12:25:00,39.65,39.68,39.65,39.66,4300.0,27.6049,27.6257,27.6049,27.6118,4300.0
2011-07-22 12:30:00,39.67,39.71,39.67,39.71,1800.0,27.6188,27.6466,27.6188,27.6466,1800.0
2011-07-22 12:35:00,39.71,39.75,39.71,39.73,8100.0,27.6466,27.6745,27.6466,27.6606,8100.0
2011-07-22 12:40:00,39.73,39.75,39.72,39.74,2700.0,27.6606,27.6745,27.6536,27.6675,2700.0
2011-07-22 12:45:00,39.74,39.76,39.74,39.76,1600.0,27.6675,27.6814,27.6675,27.6814,1600.0
2011-07-22 12:50:00,39.75,39.77,39.75,39.75,2000.0,27.6745,27.6884,27.6745,27.6745,2000.0
2011-07-22 12:55:00,39.75,39.81,39.75,39.8,3800.0,27.6745,27.7163,27.6745,27.7093,3800.0
2011-07-22 13:00:00,39.81,39.81,39.76,39.76,2000.0,27.7163,27.7163,27.6814,27.6814,2000.0
2011-07-22 13:05:00,39.77,39.77,39.71,39.71,7200.0,27.6884,27.6884,27.6466,27.6466,7200.0
2011-07-22 13:10:00,39.71,39.71,39.66,39.66,4700.0,27.6466,27.6466,27.6118,27.6118,4700.0
2011-07-22 13:15:00,39.65,39.66,39.64,39.65,2000.0,27.6049,27.6118,27.5979,27.6049,2000.0
2011-07-22 13:20:00,39.64,39.64,39.6,39.64,4400.0,27.5979,27.5979,27.5701,27.5979,4400.0
2011-07-22 13:25:00,39.64,39.67,39.64,39.66,1200.0,27.5979,27.6188,27.5979,27.6118,1200.0
2011-07-22 13:30:00,39.65,39.67,39.65,39.66,1900.0,27.6049,27.6188,27.6049,27.6118,1900.0
2011-07-22 13:35:00,39.67,39.67,39.64,39.64,4400.0,27.6188,27.6188,27.5979,27.5979,4400.0
2011-07-22 13:40:00,39.65,39.73,39.64,39.72,22500.0,27.6049,27.6606,27.5979,27.6536,22500.0
2011-07-22 13:45:00,39.71,39.71,39.68,39.69,1400.0,27.6466,27.6466,27.6257,27.6327,1400.0
2011-07-22 13:50:00,39.71,39.74,39.71,39.74,2100.0,27.6466,27.6675,27.6466,27.6675,2100.0
2011-07-22 13:55:00,39.74,39.78,39.74,39.77,3600.0,27.6675,27.6954,27.6675,27.6884,3600.0
2011-07-22 14:00:00,39.77,39.77,39.72,39.72,4200.0,27.6884,27.6884,27.6536,27.6536,4200.0
2011-07-22 14:05:00,39.71,39.71,39.66,39.71,5400.0,27.6466,27.6466,27.6118,27.6466,5400.0
2011-07-22 14:10:00,39.71,39.73,39.69,39.69,2700.0,27.6466,27.6606,27.6327,27.6327,2700.0
2011-07-22 14:15:00,39.69,39.7,39.66,39.68,2900.0,27.6327,27.6397,27.6118,27.6257,2900.0
2011-07-22 14:20:00,39.68,39.7,39.67,39.68,2600.0,27.6257,27.6397,27.6188,27.6257,2600.0
2011-07-22 14:25:00,39.68,39.68,39.64,39.67,2500.0,27.6257,27.6257,27.5979,27.6188,2500.0
2011-07-22 14:30:00,39.67,39.71,39.67,39.69,4400.0,27.6188,27.6466,27.6188,27.6327,4400.0
2011-07-22 14:35:00,39.7,39.72,39.7,39.72,1300.0,27.6397,27.6536,27.6397,27.6536,1300.0
2011-07-22 14:40:00,39.71,39.74,39.7,39.71,7800.0,27.6466,27.6675,27.6397,27.6466,7800.0
2011-07-22 14:45:00,39.71,39.71,39.67,39.68,5700.0,27.6466,27.6466,27.6188,27.6257,5700.0
2011-07-22 14:50:00,39.68,39.73,39.68,39.71,5100.0,27.6257,27.6606,27.6257,27.6466,5100.0
2011-07-22 14:55:00,39.71,39.76,39.7,39.74,9800.0,27.6466,27.6814,27.6397,27.6675,9800.0
2011-07-22 15:00:00,39.74,39.79,39.74,39.76,9400.0,27.6675,27.7023,27.6675,27.6814,9400.0
2011-07-22 15:05:00,39.76,39.76,39.75,39.75,400.0,27.6814,27.6814,27.6745,27.6745,400.0
2011-07-22 15:10:00,39.76,39.76,39.74,39.75,6000.0,27.6814,27.6814,27.6675,27.6745,6000.0
2011-07-22 15:15:00,39.75,39.79,39.74,39.79,7300.0,27.6745,27.7023,27.6675,27.7023,7300.0
2011-07-22 15:20:00,39.79,39.81,39.78,39.79,6100.0,27.7023,27.7163,27.6954,27.7023,6100.0
2011-07-22 15:25:00,39.78,39.78,39.73,39.74,9300.0,27.6954,27.6954,27.6606,27.6675,9300.0
2011-07-22 15:30:00,39.73,39.74,39.7,39.7,8900.0,27.6606,27.6675,27.6397,27.6397,8900.0
2011-07-22 15:35:00,39.7,39.77,39.7,39.74,12800.0,27.6397,27.6884,27.6397,27.6675,12800.0
2011-07-22 15:40:00,39.74,39.76,39.71,39.75,27800.0,27.6675,27.6814,27.6466,27.6745,27800.0
2011-07-22 15:45:00,39.76,39.78,39.74,39.75,12800.0,27.6814,27.6954,27.6675,27.6745,12800.0
2011-07-22 15:50:00,39.74,39.75,39.7,39.7,21400.0,27.6675,27.6745,27.6397,27.6397,21400.0
2011-07-22 15:55:00,39.7,39.73,39.69,39.7,17300.0,27.6397,27.6606,27.6327,27.6397,17300.0
2011-07-25 09:30:00,39.34,39.34,39.04,39.1,7100.0,27.389,27.389,27.1802,27.2219,7100.0
2011-07-25 09:35:00,39.17,39.29,39.17,39.29,5700.0,27.2707,27.3542,27.2707,27.3542,5700.0
2011-07-25 09:40:00,39.29,39.33,39.23,39.33,3400.0,27.3542,27.3821,27.3125,27.3821,3400.0
2011-07-25 09:45:00,39.29,39.45,39.21,39.27,14100.0,27.3542,27.4656,27.2985,27.3403,14100.0
2011-07-25 09:50:00,39.26,39.43,39.26,39.32,8200.0,27.3333,27.4517,27.3333,27.3751,8200.0
2011-07-25 09:55:00,39.32,39.47,39.3,39.47,3600.0,27.3751,27.4795,27.3612,27.4795,3600.0
2011-07-25 10:00:00,39.46,39.57,39.46,39.51,10000.0,27.4726,27.5492,27.4726,27.5074,10000.0
2011-07-25 10:05:00,39.53,39.61,39.48,39.61,5600.0,27.5213,27.577,27.4865,27.577,5600.0
2011-07-25 10:10:00,39.61,39.65,39.55,39.56,7700.0,27.577,27.6049,27.5352,27.5422,7700.0
2011-07-25 10:15:00,39.57,39.63,39.54,39.6,9600.0,27.5492,27.5909,27.5283,27.5701,9600.0
2011-07-25 10:20:00,39.59,39.68,39.5,39.65,7700.0,27.5631,27.6257,27.5004,27.6049,7700.0
2011-07-25 10:25:00,39.67,39.75,39.63,39.63,14200.0,27.6188,27.6745,27.5909,27.5909,14200.0
2011-07-25 10:30:00,39.64,39.67,39.6,39.6,6300.0,27.5979,27.6188,27.5701,27.5701,6300.0
2011-07-25 10:35:00,39.6,39.64,39.55,39.6,5800.0,27.5701,27.5979,27.5352,27.5701,5800.0
2011-07-25 10:40:00,39.59,39.68,39.57,39.6,31600.0,27.5631,27.6257,27.5492,27.5701,31600.0
2011-07-25 10:45:00,39.58,39.68,39.57,39.65,10700.0,27.5561,27.6257,27.5492,27.6049,10700.0
2011-07-25 10:50:00,39.66,39.66,39.57,39.57,6600.0,27.6118,27.6118,27.5492,27.5492,6600.0
2011-07-25 10:55:00,39.56,39.63,39.55,39.63,3200.0,27.5422,27.5909,27.5352,27.5909,3200.0
2011-07-25 11:00:00,39.64,39.65,39.55,39.58,3400.0,27.5979,27.6049,27.5352,27.5561,3400.0
2011-07-25 11:05:00,39.58,39.58,39.45,39.45,11600.0,27.5561,27.5561,27.4656,27.4656,11600.0
2011-07-25 11:10:00,39.45,39.5,39.43,39.43,4600.0,27.4656,27.5004,27.4517,27.4517,4600.0
2011-07-25 11:15:00,39.45,39.48,39.41,39.47,7600.0,27.4656,27.4865,27.4378,27.4795,7600.0
2011-07-25 11:20:00,39.44,39.46,39.37,39.43,11800.0,27.4587,27.4726,27.4099,27.4517,11800.0
2011-07-25 11:25:00,39.46,39.56,39.45,39.56,12100.0,27.4726,27.5422,27.4656,27.5422,12100.0
2011-07-25 11:30:00,39.57,39.6,39.51,39.52,1700.0,27.5492,27.5701,27.5074,27.5144,1700.0
2011-07-25 11:35:00,39.53,39.57,39.53,39.55,4300.0,27.5213,27.5492,27.5213,27.5352,4300.0
2011-07-25 11:40:00,39.56,39.56,39.53,39.55,1300.0,27.5422,27.5422,27.5213,27.5352,1300.0
2011-07-25 11:45:00,39.55,39.57,39.51,39.51,1800.0,27.5352,27.5492,27.5074,27.5074,1800.0
2011-07-25 11:50:00,39.5,39.55,39.49,39.54,5200.0,27.5004,27.5352,27.4935,27.5283,5200.0
2011-07-25 11:55:00,39.53,39.67,39.53,39.67,11300.0,27.5213,27.6188,27.5213,27.6188,11300.0
2011-07-25 12:00:00,39.69,39.7,39.66,39.66,8000.0,27.6327,27.6397,27.6118,27.6118,8000.0
2011-07-25 12:05:00,39.66,39.68,39.62,39.68,4200.0,27.6118,27.6257,27.584,27.6257,4200.0
2011-07-25 12:10:00,39.7,39.7,39.65,39.65,25800.0,27.6397,27.6397,27.6049,27.6049,25800.0
2011-07-25 12:15:00,39.66,39.69,39.65,39.66,1700.0,27.6118,27.6327,27.6049,27.6118,1700.0
2011-07-25 12:20:00,39.67,39.68,39.66,39.68,800.0,27.6188,27.6257,27.6118,27.6257,800.0
2011-07-25 12:25:00,39.67,39.69,39.65,39.69,25200.0,27.6188,27.6327,27.6049,27.6327,25200.0
2011-07-25 12:30:00,39.71,39.73,39.69,39.73,2100.0,27.6466,27.6606,27.6327,27.6606,2100.0
2011-07-25 12:35:00,39.73,39.73,39.66,39.67,2000.0,27.6606,27.6606,27.6118,27.6188,2000.0
2011-07-25 12:40:00,39.67,39.68,39.67,39.68,400.0,27.6188,27.6257,27.6188,27.6257,400.0
2011-07-25 12:45:00,39.68,39.68,39.66,39.67,1400.0,27.6257,27.6257,27.6118,27.6188,1400.0
2011-07-25 12:50:00,39.66,39.67,39.65,39.66,1200.0,27.6118,27.6188,27.6049,27.6118,1200.0
2011-07-25 12:55:00,39.67,39.71,39.66,39.7,3300.0,27.6188,27.6466,27.6118,27.6397,3300.0
2011-07-25 13:00:00,39.69,39.7,39.69,39.7,1600.0,27.6327,27.6397,27.6327,27.6397,1600.0
2011-07-25 13:05:00,39.71,39.73,39.7,39.7,1500.0,27.6466,27.6606,27.6397,27.6397,1500.0
2011-07-25 13:10:00,39.68,39.68,39.65,39.65,900.0,27.6257,27.6257,27.6049,27.6049,900.0
2011-07-25 13:15:00,39.64,39.72,39.64,39.71,2900.0,27.5979,27.6536,27.5979,27.6466,2900.0
2011-07-25 13:20:00,39.71,39.73,39.68,39.7,6000.0,27.6466,27.6606,27.6257,27.6397,6000.0
2011-07-25 13:25:00,39.71,39.78,39.71,39.73,7700.0,27.6466,27.6954,27.6466,27.6606,7700.0
2011-07-25 13:30:00,39.73,39.75,39.71,39.75,1900.0,27.6606,27.6745,27.6466,27.6745,1900.0
2011-07-25 13:35:00,39.77,39.78,39.75,39.78,9000.0,27.6884,27.6954,27.6745,27.6954,9000.0
2011-07-25 13:40:00,39.78,39.81,39.76,39.77,5600.0,27.6954,27.7163,27.6814,27.6884,5600.0
2011-07-25 13:45:00,39.78,39.8,39.75,39.79,7200.0,27.6954,27.7093,27.6745,27.7023,7200.0
2011-07-25 13:50:00,39.79,39.82,39.77,39.78,8600.0,27.7023,27.7232,27.6884,27.6954,8600.0
2011-07-25 13:55:00,39.78,39.82,39.77,39.79,12400.0,27.6954,27.7232,27.6884,27.7023,12400.0
2011-07-25 14:00:00,39.79,39.82,39.77,39.82,8400.0,27.7023,27.7232,27.6884,27.7232,8400.0
2011-07-25 14:05:00,39.81,39.81,39.8,39.81,3400.0,27.7163,27.7163,27.7093,27.7163,3400.0
2011-07-25 14:10:00,39.82,39.87,39.81,39.82,10100.0,27.7232,27.758,27.7163,27.7232,10100.0
2011-07-25 14:15:00,39.83,39.83,39.81,39.83,2200.0,27.7302,27.7302,27.7163,27.7302,2200.0
2011-07-25 14:20:00,39.81,39.86,39.81,39.85,5200.0,27.7163,27.7511,27.7163,27.7441,5200.0
2011-07-25 14:25:00,39.84,39.88,39.84,39.88,7100.0,27.7371,27.765,27.7371,27.765,7100.0
2011-07-25 14:30:00,39.88,39.89,39.8,39.83,8900.0,27.765,27.772,27.7093,27.7302,8900.0
2011-07-25 14:35:00,39.81,39.85,39.8,39.81,13300.0,27.7163,27.7441,27.7093,27.7163,13300.0
2011-07-25 14:40:00,39.8,39.87,39.8,39.83,20300.0,27.7093,27.758,27.7093,27.7302,20300.0
2011-07-25 14:45:00,39.8,39.81,39.77,39.77,10100.0,27.7093,27.7163,27.6884,27.6884,10100.0
2011-07-25 14:50:00,39.78,39.79,39.71,39.72,5900.0,27.6954,27.7023,27.6466,27.6536,5900.0
2011-07-25 14:55:00,39.72,39.77,39.7,39.7,5700.0,27.6536,27.6884,27.6397,27.6397,5700.0
2011-07-25 15:00:00,39.72,39.73,39.69,39.72,9800.0,27.6536,27.6606,27.6327,27.6536,9800.0
2011-07-25 15:05:00,39.71,39.71,39.61,39.62,8200.0,27.6466,27.6466,27.577,27.584,8200.0
2011-07-25 15:10:00,39.62,39.69,39.58,39.66,19800.0,27.584,27.6327,27.5561,27.6118,19800.0
2011-07-25 15:15:00,39.66,39.82,39.66,39.82,53100.0,27.6118,27.7232,27.6118,27.7232,53100.0
2011-07-25 15:20:00,39.81,39.82,39.73,39.75,13300.0,27.7163,27.7232,27.6606,27.6745,13300.0
2011-07-25 15:25:00,39.75,39.76,39.66,39.7,9800.0,27.6745,27.6814,27.6118,27.6397,9800.0
2011-07-25 15:30:00,39.72,39.73,39.67,39.7,11200.0,27.6536,27.6606,27.6188,27.6397,11200.0
2011-07-25 15:35:00,39.7,39.77,39.67,39.75,21300.0,27.6397,27.6884,27.6188,27.6745,21300.0
2011-07-25 15:40:00,39.75,39.76,39.71,39.71,19500.0,27.6745,27.6814,27.6466,27.6466,19500.0
2011-07-25 15:45:00,39.7,39.71,39.61,39.66,50300.0,27.6397,27.6466,27.577,27.6118,50300.0
2011-07-25 15:50:00,39.66,39.71,39.65,39.67,26100.0,27.6118,27.6466,27.6049,27.6188,26100.0
2011-07-25 15:55:00,39.67,39.74,39.62,39.73,130000.0,27.6188,27.6675,27.584,27.6606,130000.0
2011-07-26 09:30:00,39.72,39.9,39.64,39.68,28200.0,27.6536,27.7789,27.5979,27.6257,28200.0
2011-07-26 09:35:00,39.7,39.85,39.65,39.82,55800.0,27.6397,27.7441,27.6049,27.7232,55800.0
2011-07-26 09:40:00,39.85,39.87,39.68,39.72,73800.0,27.7441,27.758,27.6257,27.6536,73800.0
2011-07-26 09:45:00,39.72,39.74,39.58,39.74,67400.0,27.6536,27.6675,27.5561,27.6675,67400.0
2011-07-26 09:50:00,39.76,39.78,39.54,39.57,25900.0,27.6814,27.6954,27.5283,27.5492,25900.0
2011-07-26 09:55:00,39.57,39.57,39.5,39.53,9900.0,27.5492,27.5492,27.5004,27.5213,9900.0
2011-07-26 10:00:00,39.52,39.63,39.34,39.34,51400.0,27.5144,27.5909,27.389,27.389,51400.0
2011-07-26 10:05:00,39.35,39.35,39.28,39.28,13500.0,27.396,27.396,27.3473,27.3473,13500.0
2011-07-26 10:10:00,39.31,39.53,39.3,39.37,43600.0,27.3682,27.5213,27.3612,27.4099,43600.0
2011-07-26 10:15:00,39.41,39.46,39.35,39.36,5800.0,27.4378,27.4726,27.396,27.403,5800.0
2011-07-26 10:20:00,39.38,39.39,39.31,39.32,24200.0,27.4169,27.4238,27.3682,27.3751,24200.0
2011-07-26 10:25:00,39.31,39.33,39.28,39.31,8100.0,27.3682,27.3821,27.3473,27.3682,8100.0
2011-07-26 10:30:00,39.3,39.32,39.26,39.29,49500.0,27.3612,27.3751,27.3333,27.3542,49500.0
2011-07-26 10:35:00,39.29,39.34,39.23,39.23,10400.0,27.3542,27.389,27.3125,27.3125,10400.0
2011-07-26 10:40:00,39.25,39.27,39.21,39.22,15600.0,27.3264,27.3403,27.2985,27.3055,15600.0
2011-07-26 10:45:00,39.22,39.32,39.22,39.28,11800.0,27.3055,27.3751,27.3055,27.3473,11800.0
2011-07-26 10:50:00,39.27,39.31,39.24,39.25,3400.0,27.3403,27.3682,27.3194,27.3264,3400.0
2011-07-26 10:55:00,39.27,39.27,39.19,39.19,3200.0,27.3403,27.3403,27.2846,27.2846,3200.0
2011-07-26 11:00:00,39.18,39.28,39.18,39.28,5500.0,27.2776,27.3473,27.2776,27.3473,5500.0
2011-07-26 11:05:00,39.29,39.37,39.29,39.36,21900.0,27.3542,27.4099,27.3542,27.403,21900.0
2011-07-26 11:10:00,39.35,39.36,39.28,39.28,22300.0,27.396,27.403,27.3473,27.3473,22300.0
2011-07-26 11:15:00,39.27,39.32,39.27,39.3,5100.0,27.3403,27.3751,27.3403,27.3612,5100.0
2011-07-26 11:20:00,39.3,39.31,39.28,39.29,5300.0,27.3612,27.3682,27.3473,27.3542,5300.0
2011-07-26 11:25:00,39.29,39.31,39.24,39.3,16400.0,27.3542,27.3682,27.3194,27.3612,16400.0
2011-07-26 11:30:00,39.3,39.31,39.25,39.3,15300.0,27.3612,27.3682,27.3264,27.3612,15300.0
2011-07-26 11:35:00,39.29,39.3,39.27,39.29,5700.0,27.3542,27.3612,27.3403,27.3542,5700.0
2011-07-26 11:40:00,39.3,39.3,39.24,39.26,5900.0,27.3612,27.3612,27.3194,27.3333,5900.0
2011-07-26 11:45:00,39.25,39.25,39.19,39.19,7500.0,27.3264,27.3264,27.2846,27.2846,7500.0
2011-07-26 11:50:00,39.19,39.2,39.15,39.2,11400.0,27.2846,27.2916,27.2568,27.2916,11400.0
2011-07-26 11:55:00,39.19,39.25,39.19,39.25,8200.0,27.2846,27.3264,27.2846,27.3264,8200.0
2011-07-26 12:00:00,39.26,39.27,39.26,39.26,3800.0,27.3333,27.3403,27.3333,27.3333,3800.0
2011-07-26 12:05:00,39.26,39.28,39.26,39.27,4100.0,27.3333,27.3473,27.3333,27.3403,4100.0
2011-07-26 12:10:00,39.26,39.31,39.24,39.31,6300.0,27.3333,27.3682,27.3194,27.3682,6300.0
2011-07-26 12:15:00,39.31,39.33,39.3,39.32,5200.0,27.3682,27.3821,27.3612,27.3751,5200.0
2011-07-26 12:20:00,39.31,39.32,39.29,39.29,4200.0,27.3682,27.3751,27.3542,27.3542,4200.0
2011-07-26 12:25:00,39.28,39.33,39.26,39.32,9500.0,27.3473,27.3821,27.3333,27.3751,9500.0
2011-07-26 12:30:00,39.32,39.37,39.32,39.37,10900.0,27.3751,27.4099,27.3751,27.4099,10900.0
2011-07-26 12:35:00,39.37,39.38,39.35,39.38,3900.0,27.4099,27.4169,27.396,27.4169,3900.0
2011-07-26 12:40:00,39.37,39.47,39.37,39.47,8200.0,27.4099,27.4795,27.4099,27.4795,8200.0
2011-07-26 12:45:00,39.48,39.48,39.39,39.39,9100.0,27.4865,27.4865,27.4238,27.4238,9100.0
2011-07-26 12:50:00,39.4,39.45,39.4,39.45,4900.0,27.4308,27.4656,27.4308,27.4656,4900.0
2011-07-26 12:55:00,39.45,39.52,39.43,39.51,10700.0,27.4656,27.5144,27.4517,27.5074,10700.0
2011-07-26 13:00:00,39.52,39.55,39.46,39.46,11000.0,27.5144,27.5352,27.4726,27.4726,11000.0
2011-07-26 13:05:00,39.46,39.47,39.44,39.45,2600.0,27.4726,27.4795,27.4587,27.4656,2600.0
2011-07-26 13:10:00,39.46,39.47,39.39,39.39,6000.0,27.4726,27.4795,27.4238,27.4238,6000.0
2011-07-26 13:15:00,39.39,39.41,39.35,39.37,7000.0,27.4238,27.4378,27.396,27.4099,7000.0
2011-07-26 13:20:00,39.36,39.36,39.3,39.32,4100.0,27.403,27.403,27.3612,27.3751,4100.0
2011-07-26 13:25:00,39.3,39.35,39.3,39.34,4500.0,27.3612,27.396,27.3612,27.389,4500.0
2011-07-26 13:30:00,39.34,39.35,39.33,39.33,3500.0,27.389,27.396,27.3821,27.3821,3500.0
2011-07-26 13:35:00,39.33,39.33,39.25,39.26,6700.0,27.3821,27.3821,27.3264,27.3333,6700.0
2011-07-26 13:40:00,39.27,39.29,39.27,39.28,2800.0,27.3403,27.3542,27.3403,27.3473,2800.0
2011-07-26 13:45:00,39.27,39.27,39.26,39.27,3100.0,27.3403,27.3403,27.3333,27.3403,3100.0
2011-07-26 13:50:00,39.27,39.29,39.23,39.25,18000.0,27.3403,27.3542,27.3125,27.3264,18000.0
2011-07-26 13:55:00,39.25,39.26,39.24,39.26,8200.0,27.3264,27.3333,27.3194,27.3333,8200.0
2011-07-26 14:00:00,39.26,39.33,39.26,39.3,18400.0,27.3333,27.3821,27.3333,27.3612,18400.0
2011-07-26 14:05:00,39.31,39.35,39.3,39.33,16700.0,27.3682,27.396,27.3612,27.3821,16700.0
2011-07-26 14:10:00,39.33,39.39,39.31,39.38,15800.0,27.3821,27.4238,27.3682,27.4169,15800.0
2011-07-26 14:15:00,39.4,39.4,39.35,39.37,16500.0,27.4308,27.4308,27.396,27.4099,16500.0
2011-07-26 14:20:00,39.37,39.39,39.32,39.32,8100.0,27.4099,27.4238,27.3751,27.3751,8100.0
2011-07-26 14:25:00,39.32,39.34,39.31,39.33,4000.0,27.3751,27.389,27.3682,27.3821,4000.0
2011-07-26 14:30:00,39.32,39.33,39.31,39.32,13800.0,27.3751,27.3821,27.3682,27.3751,13800.0
2011-07-26 14:35:00,39.33,39.36,39.27,39.27,9000.0,27.3821,27.403,27.3403,27.3403,9000.0
2011-07-26 14:40:00,39.26,39.27,39.22,39.25,6700.0,27.3333,27.3403,27.3055,27.3264,6700.0
2011-07-26 14:45:00,39.26,39.29,39.23,39.29,9400.0,27.3333,27.3542,27.3125,27.3542,9400.0
2011-07-26 14:50:00,39.29,39.35,39.29,39.34,4200.0,27.3542,27.396,27.3542,27.389,4200.0
2011-07-26 14:55:00,39.34,39.36,39.3,39.3,14300.0,27.389,27.403,27.3612,27.3612,14300.0
2011-07-26 15:00:00,39.29,39.34,39.27,39.33,12800.0,27.3542,27.389,27.3403,27.3821,12800.0
2011-07-26 15:05:00,39.34,39.36,39.33,39.36,5500.0,27.389,27.403,27.3821,27.403,5500.0
2011-07-26 15:10:00,39.36,39.36,39.29,39.29,19000.0,27.403,27.403,27.3542,27.3542,19000.0
2011-07-26 15:15:00,39.29,39.32,39.26,39.3,6800.0,27.3542,27.3751,27.3333,27.3612,6800.0
2011-07-26 15:20:00,39.31,39.32,39.27,39.27,8500.0,27.3682,27.3751,27.3403,27.3403,8500.0
2011-07-26 15:25:00,39.28,39.31,39.26,39.31,12800.0,27.3473,27.3682,27.3333,27.3682,12800.0
2011-07-26 15:30:00,39.32,39.36,39.3,39.31,29700.0,27.3751,27.403,27.3612,27.3682,29700.0
2011-07-26 15:35:00,39.31,39.34,39.3,39.31,26600.0,27.3682,27.389,27.3612,27.3682,26600.0
2011-07-26 15:40:00,39.31,39.33,39.3,39.32,15400.0,27.3682,27.3821,27.3612,27.3751,15400.0
2011-07-26 15:45:00,39.31,39.31,39.21,39.26,35400.0,27.3682,27.3682,27.2985,27.3333,35400.0
2011-07-26 15:50:00,39.26,39.28,39.21,39.26,42300.0,27.3333,27.3473,27.2985,27.3333,42300.0
2011-07-26 15:55:00,39.26,39.28,39.21,39.23,117700.0,27.3333,27.3473,27.2985,27.3125,117700.0
2011-07-27 09:30:00,39.03,39.2,38.97,39.07,23200.0,27.1732,27.2916,27.1314,27.2011,23200.0
2011-07-27 09:35:00,39.06,39.22,39.05,39.1,27600.0,27.1941,27.3055,27.1871,27.2219,27600.0
2011-07-27 09:40:00,38.96,38.96,38.82,38.82,4700.0,27.1245,27.1245,27.027,27.027,4700.0
2011-07-27 09:45:00,38.82,38.85,38.79,38.79,7300.0,27.027,27.0479,27.0061,27.0061,7300.0
2011-07-27 09:50:00,38.79,38.79,38.49,38.49,12900.0,27.0061,27.0061,26.7973,26.7973,12900.0
2011-07-27 09:55:00,38.48,38.5,38.35,38.37,37600.0,26.7903,26.8042,26.6998,26.7137,37600.0
2011-07-27 10:00:00,38.37,38.37,38.22,38.27,54700.0,26.7137,26.7137,26.6093,26.6441,54700.0
2011-07-27 10:05:00,38.28,38.31,38.05,38.05,29100.0,26.6511,26.6719,26.4909,26.4909,29100.0
2011-07-27 10:10:00,38.05,38.07,37.87,37.88,59300.0,26.4909,26.5048,26.3656,26.3726,59300.0
2011-07-27 10:15:00,37.88,37.89,37.84,37.86,25000.0,26.3726,26.3795,26.3447,26.3586,25000.0
2011-07-27 10:20:00,37.86,38.0,37.85,37.89,24800.0,26.3586,26.4561,26.3517,26.3795,24800.0
2011-07-27 10:25:00,37.93,37.94,37.86,37.9,12100.0,26.4074,26.4143,26.3586,26.3865,12100.0
2011-07-27 10:30:00,37.88,37.89,37.71,37.72,50400.0,26.3726,26.3795,26.2542,26.2612,50400.0
2011-07-27 10:35:00,37.73,37.88,37.67,37.85,98300.0,26.2681,26.3726,26.2264,26.3517,98300.0
2011-07-27 10:40:00,37.84,37.96,37.81,37.93,19400.0,26.3447,26.4283,26.3238,26.4074,19400.0
2011-07-27 10:45:00,37.92,37.94,37.89,37.94,10100.0,26.4004,26.4143,26.3795,26.4143,10100.0
2011-07-27 10:50:00,37.94,38.05,37.93,38.0,30200.0,26.4143,26.4909,26.4074,26.4561,30200.0
2011-07-27 10:55:00,38.02,38.04,37.99,38.04,6000.0,26.47,26.484,26.4491,26.484,6000.0
2011-07-27 11:00:00,38.04,38.15,38.02,38.15,49400.0,26.484,26.5605,26.47,26.5605,49400.0
2011-07-27 11:05:00,38.15,38.22,38.12,38.2,5000.0,26.5605,26.6093,26.5397,26.5954,5000.0
2011-07-27 11:10:00,38.21,38.32,38.18,38.32,10800.0,26.6023,26.6789,26.5814,26.6789,10800.0
2011-07-27 11:15:00,38.32,38.34,38.23,38.23,25600.0,26.6789,26.6928,26.6162,26.6162,25600.0
2011-07-27 11:20:00,38.23,38.24,38.1,38.14,38400.0,26.6162,26.6232,26.5257,26.5536,38400.0
2011-07-27 11:25:00,38.14,38.28,38.13,38.28,14300.0,26.5536,26.6511,26.5466,26.6511,14300.0
2011-07-27 11:30:00,38.28,38.35,38.25,38.28,21500.0,26.6511,26.6998,26.6302,26.6511,21500.0
2011-07-27 11:35:00,38.28,38.28,38.21,38.26,6900.0,26.6511,26.6511,26.6023,26.6371,6900.0
2011-07-27 11:40:00,38.26,38.32,38.25,38.27,7400.0,26.6371,26.6789,26.6302,26.6441,7400.0
2011-07-27 11:45:00,38.26,38.28,38.22,38.23,3600.0,26.6371,26.6511,26.6093,26.6162,3600.0
2011-07-27 11:50:00,38.25,38.25,38.11,38.14,9600.0,26.6302,26.6302,26.5327,26.5536,9600.0
2011-07-27 11:55:00,38.12,38.12,38.04,38.06,19600.0,26.5397,26.5397,26.484,26.4979,19600.0
2011-07-27 12:00:00,38.06,38.07,38.01,38.07,8900.0,26.4979,26.5048,26.4631,26.5048,8900.0
2011-07-27 12:05:00,38.07,38.1,37.99,37.99,10900.0,26.5048,26.5257,26.4491,26.4491,10900.0
2011-07-27 12:10:00,38.0,38.13,37.99,38.09,14100.0,26.4561,26.5466,26.4491,26.5188,14100.0
2011-07-27 12:15:00,38.08,38.08,38.02,38.06,11700.0,26.5118,26.5118,26.47,26.4979,11700.0
2011-07-27 12:20:00,38.07,38.11,38.05,38.05,3500.0,26.5048,26.5327,26.4909,26.4909,3500.0
2011-07-27 12:25:00,38.01,38.11,38.01,38.11,6500.0,26.4631,26.5327,26.4631,26.5327,6500.0
2011-07-27 12:30:00,38.08,38.14,38.08,38.09,6300.0,26.5118,26.5536,26.5118,26.5188,6300.0
2011-07-27 12:35:00,38.07,38.08,38.01,38.03,5800.0,26.5048,26.5118,26.4631,26.477,5800.0
2011-07-27 12:40:00,38.02,38.1,38.01,38.09,5700.0,26.47,26.5257,26.4631,26.5188,5700.0
2011-07-27 12:45:00,38.08,38.13,38.08,38.1,8500.0,26.5118,26.5466,26.5118,26.5257,8500.0
2011-07-27 12:50:00,38.09,38.11,38.03,38.07,13000.0,26.5188,26.5327,26.477,26.5048,13000.0
2011-07-27 12:55:00,38.07,38.09,38.0,38.03,9400.0,26.5048,26.5188,26.4561,26.477,9400.0
2011-07-27 13:00:00,38.0,38.04,37.99,38.03,6100.0,26.4561,26.484,26.4491,26.477,6100.0
2011-07-27 13:05:00,38.05,38.06,38.02,38.04,9100.0,26.4909,26.4979,26.47,26.484,9100.0
2011-07-27 13:10:00,38.04,38.04,37.96,37.97,11000.0,26.484,26.484,26.4283,26.4352,11000.0
2011-07-27 13:15:00,37.97,38.01,37.97,38.01,7100.0,26.4352,26.4631,26.4352,26.4631,7100.0
2011-07-27 13:20:00,38.0,38.01,37.95,37.98,6500.0,26.4561,26.4631,26.4213,26.4422,6500.0
2011-07-27 13:25:00,37.98,38.01,37.95,37.95,5900.0,26.4422,26.4631,26.4213,26.4213,5900.0
2011-07-27 13:30:00,37.96,38.01,37.96,38.0,2300.0,26.4283,26.4631,26.4283,26.4561,2300.0
2011-07-27 13:35:00,37.99,38.0,37.95,37.98,9200.0,26.4491,26.4561,26.4213,26.4422,9200.0
2011-07-27 13:40:00,37.97,38.01,37.96,37.97,61400.0,26.4352,26.4631,26.4283,26.4352,61400.0
2011-07-27 13:45:00,37.97,37.99,37.92,37.92,11000.0,26.4352,26.4491,26.4004,26.4004,11000.0
2011-07-27 13:50:00,37.91,38.0,37.91,37.96,7500.0,26.3935,26.4561,26.3935,26.4283,7500.0
2011-07-27 13:55:00,37.96,38.0,37.96,38.0,9400.0,26.4283,26.4561,26.4283,26.4561,9400.0
2011-07-27 14:00:00,38.0,38.0,37.94,37.97,15900.0,26.4561,26.4561,26.4143,26.4352,15900.0
2011-07-27 14:05:00,37.96,37.97,37.86,37.89,13300.0,26.4283,26.4352,26.3586,26.3795,13300.0
2011-07-27 14:10:00,37.87,37.93,37.87,37.93,9900.0,26.3656,26.4074,26.3656,26.4074,9900.0
2011-07-27 14:15:00,37.93,37.95,37.9,37.9,11400.0,26.4074,26.4213,26.3865,26.3865,11400.0
2011-07-27 14:20:00,37.9,37.91,37.89,37.91,7000.0,26.3865,26.3935,26.3795,26.3935,7000.0
2011-07-27 14:25:00,37.9,37.91,37.8,37.82,11400.0,26.3865,26.3935,26.3169,26.3308,11400.0
2011-07-27 14:30:00,37.84,37.84,37.81,37.82,4800.0,26.3447,26.3447,26.3238,26.3308,4800.0
2011-07-27 14:35:00,37.82,37.82,37.7,37.8,12600.0,26.3308,26.3308,26.2472,26.3169,12600.0
2011-07-27 14:40:00,37.79,37.79,37.7,37.73,12300.0,26.3099,26.3099,26.2472,26.2681,12300.0
2011-07-27 14:45:00,37.72,37.75,37.69,37.75,6800.0,26.2612,26.2821,26.2403,26.2821,6800.0
2011-07-27 14:50:00,37.75,37.75,37.65,37.65,42100.0,26.2821,26.2821,26.2124,26.2124,42100.0
2011-07-27 14:55:00,37.65,37.73,37.65,37.72,8700.0,26.2124,26.2681,26.2124,26.2612,8700.0
2011-07-27 15:00:00,37.74,37.79,37.73,37.77,12400.0,26.2751,26.3099,26.2681,26.296,12400.0
2011-07-27 15:05:00,37.76,37.79,37.71,37.72,13800.0,26.289,26.3099,26.2542,26.2612,13800.0
2011-07-27 15:10:00,37.73,37.73,37.67,37.71,9200.0,26.2681,26.2681,26.2264,26.2542,9200.0
2011-07-27 15:15:00,37.7,37.7,37.59,37.64,25000.0,26.2472,26.2472,26.1707,26.2055,25000.0
2011-07-27 15:20:00,37.65,37.65,37.55,37.59,32000.0,26.2124,26.2124,26.1428,26.1707,32000.0
2011-07-27 15:25:00,37.59,37.6,37.59,37.6,23700.0,26.1707,26.1776,26.1707,26.1776,23700.0
2011-07-27 15:30:00,37.6,37.6,37.59,37.6,32900.0,26.1776,26.1776,26.1707,26.1776,32900.0
2011-07-27 15:35:00,37.6,37.61,37.53,37.61,28400.0,26.1776,26.1846,26.1289,26.1846,28400.0
2011-07-27 15:40:00,37.6,37.71,37.58,37.67,53600.0,26.1776,26.2542,26.1637,26.2264,53600.0
2011-07-27 15:45:00,37.66,37.66,37.57,37.57,33000.0,26.2194,26.2194,26.1567,26.1567,33000.0
2011-07-27 15:50:00,37.57,37.67,37.52,37.61,77100.0,26.1567,26.2264,26.1219,26.1846,77100.0
2011-07-27 15:55:00,37.62,37.62,37.56,37.56,43600.0,26.1916,26.1916,26.1498,26.1498,43600.0
2011-07-28 09:30:00,37.39,37.6,37.38,37.5,34000.0,26.0314,26.1776,26.0245,26.108,34000.0
2011-07-28 09:35:00,37.51,37.81,37.51,37.75,10600.0,26.115,26.3238,26.115,26.2821,10600.0
2011-07-28 09:40:00,37.74,37.75,37.54,37.58,19000.0,26.2751,26.2821,26.1359,26.1637,19000.0
2011-07-28 09:45:00,37.58,37.74,37.55,37.74,24200.0,26.1637,26.2751,26.1428,26.2751,24200.0
2011-07-28 09:50:00,37.75,37.75,37.61,37.63,18600.0,26.2821,26.2821,26.1846,26.1985,18600.0
2011-07-28 09:55:00,37.64,37.64,37.49,37.54,20500.0,26.2055,26.2055,26.101,26.1359,20500.0
2011-07-28 10:00:00,37.55,37.69,37.49,37.66,44000.0,26.1428,26.2403,26.101,26.2194,44000.0
2011-07-28 10:05:00,37.65,37.8,37.64,37.8,4700.0,26.2124,26.3169,26.2055,26.3169,4700.0
2011-07-28 10:10:00,37.8,37.91,37.8,37.89,10800.0,26.3169,26.3935,26.3169,26.3795,10800.0
2011-07-28 10:15:00,37.89,38.1,37.89,38.1,11900.0,26.3795,26.5257,26.3795,26.5257,11900.0
2011-07-28 10:20:00,38.08,38.12,38.02,38.04,8700.0,26.5118,26.5397,26.47,26.484,8700.0
2011-07-28 10:25:00,38.04,38.04,37.9,37.95,18400.0,26.484,26.484,26.3865,26.4213,18400.0
2011-07-28 10:30:00,37.95,38.01,37.95,37.97,23400.0,26.4213,26.4631,26.4213,26.4352,23400.0
2011-07-28 10:35:00,37.99,37.99,37.84,37.85,8600.0,26.4491,26.4491,26.3447,26.3517,8600.0
2011-07-28 10:40:00,37.86,37.99,37.83,37.99,18200.0,26.3586,26.4491,26.3378,26.4491,18200.0
2011-07-28 10:45:00,37.99,38.11,37.94,37.96,18100.0,26.4491,26.5327,26.4143,26.4283,18100.0
2011-07-28 10:50:00,37.99,38.13,37.95,38.05,20700.0,26.4491,26.5466,26.4213,26.4909,20700.0
2011-07-28 10:55:00,38.05,38.07,38.0,38.02,8000.0,26.4909,26.5048,26.4561,26.47,8000.0
2011-07-28 11:00:00,38.0,38.0,37.92,37.98,7900.0,26.4561,26.4561,26.4004,26.4422,7900.0
2011-07-28 11:05:00,37.97,38.03,37.94,38.03,3900.0,26.4352,26.477,26.4143,26.477,3900.0
2011-07-28 11:10:00,38.02,38.03,37.95,37.98,1900.0,26.47,26.477,26.4213,26.4422,1900.0
2011-07-28 11:15:00,37.98,38.02,37.98,38.02,2400.0,26.4422,26.47,26.4422,26.47,2400.0
2011-07-28 11:20:00,38.03,38.08,38.01,38.06,7400.0,26.477,26.5118,26.4631,26.4979,7400.0
2011-07-28 11:25:00,38.04,38.1,38.04,38.07,36700.0,26.484,26.5257,26.484,26.5048,36700.0
2011-07-28 11:30:00,38.08,38.08,38.02,38.02,7300.0,26.5118,26.5118,26.47,26.47,7300.0
2011-07-28 11:35:00,38.02,38.07,37.99,37.99,6300.0,26.47,26.5048,26.4491,26.4491,6300.0
2011-07-28 11:40:00,37.98,38.05,37.95,38.02,8200.0,26.4422,26.4909,26.4213,26.47,8200.0
2011-07-28 11:45:00,38.01,38.01,37.98,38.0,1500.0,26.4631,26.4631,26.4422,26.4561,1500.0
2011-07-28 11:50:00,37.98,38.06,37.94,38.06,3300.0,26.4422,26.4979,26.4143,26.4979,3300.0
2011-07-28 11:55:00,38.04,38.04,37.97,38.0,3100.0,26.484,26.484,26.4352,26.4561,3100.0
2011-07-28 12:00:00,37.99,38.01,37.97,38.0,5000.0,26.4491,26.4631,26.4352,26.4561,5000.0
2011-07-28 12:05:00,38.02,38.02,37.95,37.97,3100.0,26.47,26.47,26.4213,26.4352,3100.0
2011-07-28 12:10:00,37.97,37.99,37.88,37.9,14300.0,26.4352,26.4491,26.3726,26.3865,14300.0
2011-07-28 12:15:00,37.88,37.88,37.79,37.79,2300.0,26.3726,26.3726,26.3099,26.3099,2300.0
2011-07-28 12:20:00,37.79,37.79,37.75,37.77,3900.0,26.3099,26.3099,26.2821,26.296,3900.0
2011-07-28 12:25:00,37.78,37.83,37.78,37.8,3300.0,26.3029,26.3378,26.3029,26.3169,3300.0
2011-07-28 12:30:00,37.8,37.89,37.8,37.89,1500.0,26.3169,26.3795,26.3169,26.3795,1500.0
2011-07-28 12:35:00,37.88,37.88,37.79,37.79,9300.0,26.3726,26.3726,26.3099,26.3099,9300.0
2011-07-28 12:40:00,37.78,37.85,37.78,37.82,2300.0,26.3029,26.3517,26.3029,26.3308,2300.0
2011-07-28 12:45:00,37.83,37.83,37.74,37.74,99400.0,26.3378,26.3378,26.2751,26.2751,99400.0
2011-07-28 12:50:00,37.75,37.76,37.72,37.75,8200.0,26.2821,26.289,26.2612,26.2821,8200.0
2011-07-28 12:55:00,37.76,37.79,37.75,37.75,4700.0,26.289,26.3099,26.2821,26.2821,4700.0
2011-07-28 13:00:00,37.77,37.77,37.72,37.74,9800.0,26.296,26.296,26.2612,26.2751,9800.0
2011-07-28 13:05:00,37.74,37.77,37.74,37.76,8400.0,26.2751,26.296,26.2751,26.289,8400.0
2011-07-28 13:10:00,37.76,37.79,37.71,37.72,19200.0,26.289,26.3099,26.2542,26.2612,19200.0
2011-07-28 13:15:00,37.74,37.8,37.7,37.73,48000.0,26.2751,26.3169,26.2472,26.2681,48000.0
2011-07-28 13:20:00,37.72,37.72,37.64,37.64,5500.0,26.2612,26.2612,26.2055,26.2055,5500.0
2011-07-28 13:25:00,37.62,37.67,37.62,37.67,4600.0,26.1916,26.2264,26.1916,26.2264,4600.0
2011-07-28 13:30:00,37.67,37.69,37.65,37.66,5500.0,26.2264,26.2403,26.2124,26.2194,5500.0
2011-07-28 13:35:00,37.66,37.73,37.66,37.73,8800.0,26.2194,26.2681,26.2194,26.2681,8800.0
2011-07-28 13:40:00,37.75,37.8,37.68,37.68,14500.0,26.2821,26.3169,26.2333,26.2333,14500.0
2011-07-28 13:45:00,37.69,37.69,37.55,37.62,24000.0,26.2403,26.2403,26.1428,26.1916,24000.0
2011-07-28 13:50:00,37.62,37.66,37.57,37.59,14700.0,26.1916,26.2194,26.1567,26.1707,14700.0
2011-07-28 13:55:00,37.6,37.61,37.56,37.59,4600.0,26.1776,26.1846,26.1498,26.1707,4600.0
2011-07-28 14:00:00,37.59,37.62,37.58,37.58,7300.0,26.1707,26.1916,26.1637,26.1637,7300.0
2011-07-28 14:05:00,37.57,37.62,37.57,37.57,14600.0,26.1567,26.1916,26.1567,26.1567,14600.0
2011-07-28 14:10:00,37.57,37.59,37.5,37.55,9000.0,26.1567,26.1707,26.108,26.1428,9000.0
2011-07-28 14:15:00,37.56,37.58,37.54,37.57,7600.0,26.1498,26.1637,26.1359,26.1567,7600.0
2011-07-28 14:20:00,37.57,37.59,37.55,37.57,7400.0,26.1567,26.1707,26.1428,26.1567,7400.0
2011-07-28 14:25:00,37.56,37.56,37.52,37.52,5700.0,26.1498,26.1498,26.1219,26.1219,5700.0
2011-07-28 14:30:00,37.53,37.54,37.5,37.54,10300.0,26.1289,26.1359,26.108,26.1359,10300.0
2011-07-28 14:35:00,37.53,37.55,37.49,37.5,8800.0,26.1289,26.1428,26.101,26.108,8800.0
2011-07-28 14:40:00,37.51,37.58,37.49,37.58,5700.0,26.115,26.1637,26.101,26.1637,5700.0
2011-07-28 14:45:00,37.58,37.61,37.55,37.59,11800.0,26.1637,26.1846,26.1428,26.1707,11800.0
2011-07-28 14:50:00,37.6,37.69,37.6,37.66,10900.0,26.1776,26.2403,26.1776,26.2194,10900.0
2011-07-28 14:55:00,37.65,37.65,37.58,37.62,6900.0,26.2124,26.2124,26.1637,26.1916,6900.0
2011-07-28 15:00:00,37.63,37.63,37.54,37.55,7700.0,26.1985,26.1985,26.1359,26.1428,7700.0
2011-07-28 15:05:00,37.54,37.6,37.53,37.58,7300.0,26.1359,26.1776,26.1289,26.1637,7300.0
2011-07-28 15:10:00,37.58,37.59,37.52,37.55,20700.0,26.1637,26.1707,26.1219,26.1428,20700.0
2011-07-28 15:15:00,37.54,37.58,37.52,37.58,14300.0,26.1359,26.1637,26.1219,26.1637,14300.0
2011-07-28 15:20:00,37.57,37.6,37.55,37.57,18000.0,26.1567,26.1776,26.1428,26.1567,18000.0
2011-07-28 15:25:00,37.56,37.57,37.47,37.48,9800.0,26.1498,26.1567,26.0871,26.0941,9800.0
2011-07-28 15:30:00,37.48,37.5,37.43,37.44,14800.0,26.0941,26.108,26.0593,26.0662,14800.0
2011-07-28 15:35:00,37.43,37.49,37.41,37.43,18100.0,26.0593,26.101,26.0453,26.0593,18100.0
2011-07-28 15:40:00,37.43,37.43,37.29,37.29,24600.0,26.0593,26.0593,25.9618,25.9618,24600.0
2011-07-28 15:45:00,37.28,37.3,37.2,37.22,48800.0,25.9548,25.9688,25.8991,25.9131,48800.0
2011-07-28 15:50:00,37.22,37.28,37.21,37.28,42600.0,25.9131,25.9548,25.9061,25.9548,42600.0
2011-07-28 15:55:00,37.28,37.32,37.24,37.3,89600.0,25.9548,25.9827,25.927,25.9688,89600.0
2011-07-29 09:30:00,36.85,36.85,36.45,36.58,52800.0,25.6555,25.6555,25.377,25.4675,52800.0
2011-07-29 09:35:00,36.57,36.67,36.17,36.22,40700.0,25.4605,25.5301,25.182,25.2169,40700.0
2011-07-29 09:40:00,36.27,36.39,36.26,36.27,15700.0,25.2517,25.3352,25.2447,25.2517,15700.0
2011-07-29 09:45:00,36.26,36.45,36.21,36.45,17500.0,25.2447,25.377,25.2099,25.377,17500.0
2011-07-29 09:50:00,36.45,36.75,36.44,36.73,45800.0,25.377,25.5858,25.37,25.5719,45800.0
2011-07-29 09:55:00,36.73,37.07,36.7,37.02,19800.0,25.5719,25.8086,25.551,25.7738,19800.0
2011-07-29 10:00:00,37.02,37.02,36.85,36.88,7900.0,25.7738,25.7738,25.6555,25.6764,7900.0
2011-07-29 10:05:00,36.9,37.12,36.89,37.08,12700.0,25.6903,25.8434,25.6833,25.8156,12700.0
2011-07-29 10:10:00,37.06,37.07,36.84,36.85,10800.0,25.8017,25.8086,25.6485,25.6555,10800.0
2011-07-29 10:15:00,36.87,36.9,36.71,36.73,16500.0,25.6694,25.6903,25.558,25.5719,16500.0
2011-07-29 10:20:00,36.73,36.76,36.68,36.68,49600.0,25.5719,25.5928,25.5371,25.5371,49600.0
2011-07-29 10:25:00,36.7,36.71,36.64,36.65,30400.0,25.551,25.558,25.5093,25.5162,30400.0
2011-07-29 10:30:00,36.64,36.71,36.63,36.7,28800.0,25.5093,25.558,25.5023,25.551,28800.0
2011-07-29 10:35:00,36.7,36.81,36.69,36.79,64300.0,25.551,25.6276,25.5441,25.6137,64300.0
2011-07-29 10:40:00,36.82,36.89,36.79,36.89,24800.0,25.6346,25.6833,25.6137,25.6833,24800.0
2011-07-29 10:45:00,36.9,37.0,36.87,37.0,15100.0,25.6903,25.7599,25.6694,25.7599,15100.0
2011-07-29 10:50:00,36.99,37.2,36.99,37.16,6300.0,25.7529,25.8991,25.7529,25.8713,6300.0
2011-07-29 10:55:00,37.2,37.33,37.2,37.26,8100.0,25.8991,25.9896,25.8991,25.9409,8100.0
2011-07-29 11:00:00,37.26,37.27,37.09,37.12,14200.0,25.9409,25.9479,25.8226,25.8434,14200.0
2011-07-29 11:05:00,37.13,37.24,37.09,37.23,17000.0,25.8504,25.927,25.8226,25.92,17000.0
2011-07-29 11:10:00,37.23,37.26,37.19,37.21,12000.0,25.92,25.9409,25.8922,25.9061,12000.0
2011-07-29 11:15:00,37.2,37.26,37.18,37.26,30900.0,25.8991,25.9409,25.8852,25.9409,30900.0
2011-07-29 11:20:00,37.27,37.27,37.23,37.24,10800.0,25.9479,25.9479,25.92,25.927,10800.0
2011-07-29 11:25:00,37.22,37.29,37.15,37.15,9400.0,25.9131,25.9618,25.8643,25.8643,9400.0
2011-07-29 11:30:00,37.14,37.14,37.08,37.1,8900.0,25.8574,25.8574,25.8156,25.8295,8900.0
2011-07-29 11:35:00,37.12,37.18,37.09,37.15,11900.0,25.8434,25.8852,25.8226,25.8643,11900.0
2011-07-29 11:40:00,37.14,37.18,37.1,37.13,7200.0,25.8574,25.8852,25.8295,25.8504,7200.0
2011-07-29 11:45:00,37.16,37.17,37.06,37.07,7000.0,25.8713,25.8783,25.8017,25.8086,7000.0
2011-07-29 11:50:00,37.08,37.08,36.98,36.99,24600.0,25.8156,25.8156,25.746,25.7529,24600.0
2011-07-29 11:55:00,37.0,37.01,36.96,36.98,10800.0,25.7599,25.7669,25.732,25.746,10800.0
2011-07-29 12:00:00,36.99,37.0,36.77,36.83,25400.0,25.7529,25.7599,25.5998,25.6415,25400.0
2011-07-29 12:05:00,36.84,36.89,36.83,36.88,9300.0,25.6485,25.6833,25.6415,25.6764,9300.0
2011-07-29 12:10:00,36.91,36.91,36.81,36.81,5900.0,25.6972,25.6972,25.6276,25.6276,5900.0
2011-07-29 12:15:00,36.81,36.88,36.81,36.86,2100.0,25.6276,25.6764,25.6276,25.6624,2100.0
2011-07-29 12:20:00,36.88,36.88,36.86,36.88,9400.0,25.6764,25.6764,25.6624,25.6764,9400.0
2011-07-29 12:25:00,36.89,36.89,36.86,36.86,5700.0,25.6833,25.6833,25.6624,25.6624,5700.0
2011-07-29 12:30:00,36.86,36.87,36.8,36.81,6400.0,25.6624,25.6694,25.6207,25.6276,6400.0
2011-07-29 12:35:00,36.82,36.97,36.81,36.95,28000.0,25.6346,25.739,25.6276,25.7251,28000.0
2011-07-29 12:40:00,36.94,37.02,36.94,37.01,3400.0,25.7181,25.7738,25.7181,25.7669,3400.0
2011-07-29 12:45:00,37.01,37.01,36.93,36.93,4200.0,25.7669,25.7669,25.7112,25.7112,4200.0
2011-07-29 12:50:00,36.88,36.93,36.87,36.91,3800.0,25.6764,25.7112,25.6694,25.6972,3800.0
2011-07-29 12:55:00,36.87,36.91,36.78,36.8,16300.0,25.6694,25.6972,25.6067,25.6207,16300.0
2011-07-29 13:00:00,36.8,36.82,36.75,36.76,25400.0,25.6207,25.6346,25.5858,25.5928,25400.0
2011-07-29 13:05:00,36.76,36.82,36.74,36.82,13300.0,25.5928,25.6346,25.5789,25.6346,13300.0
2011-07-29 13:10:00,36.83,36.84,36.78,36.81,6000.0,25.6415,25.6485,25.6067,25.6276,6000.0
2011-07-29 13:15:00,36.81,36.84,36.81,36.84,5900.0,25.6276,25.6485,25.6276,25.6485,5900.0
2011-07-29 13:20:00,36.84,36.94,36.84,36.92,28600.0,25.6485,25.7181,25.6485,25.7042,28600.0
2011-07-29 13:25:00,36.92,36.92,36.9,36.91,4000.0,25.7042,25.7042,25.6903,25.6972,4000.0
2011-07-29 13:30:00,36.9,36.91,36.88,36.9,5400.0,25.6903,25.6972,25.6764,25.6903,5400.0
2011-07-29 13:35:00,36.93,36.96,36.92,36.95,9100.0,25.7112,25.732,25.7042,25.7251,9100.0
2011-07-29 13:40:00,36.95,37.06,36.95,37.06,6700.0,25.7251,25.8017,25.7251,25.8017,6700.0
2011-07-29 13:45:00,37.07,37.19,37.07,37.18,5300.0,25.8086,25.8922,25.8086,25.8852,5300.0
2011-07-29 13:50:00,37.18,37.21,37.13,37.14,14700.0,25.8852,25.9061,25.8504,25.8574,14700.0
2011-07-29 13:55:00,37.14,37.16,37.12,37.14,17700.0,25.8574,25.8713,25.8434,25.8574,17700.0
2011-07-29 14:00:00,37.15,37.16,37.11,37.14,10400.0,25.8643,25.8713,25.8365,25.8574,10400.0
2011-07-29 14:05:00,37.14,37.26,37.14,37.23,15200.0,25.8574,25.9409,25.8574,25.92,15200.0
2011-07-29 14:10:00,37.26,37.27,37.2,37.21,4800.0,25.9409,25.9479,25.8991,25.9061,4800.0
2011-07-29 14:15:00,37.21,37.25,37.18,37.21,5500.0,25.9061,25.934,25.8852,25.9061,5500.0
2011-07-29 14:20:00,37.22,37.22,37.17,37.18,6900.0,25.9131,25.9131,25.8783,25.8852,6900.0
2011-07-29 14:25:00,37.18,37.19,37.15,37.17,11900.0,25.8852,25.8922,25.8643,25.8783,11900.0
2011-07-29 14:30:00,37.17,37.2,37.15,37.2,9900.0,25.8783,25.8991,25.8643,25.8991,9900.0
2011-07-29 14:35:00,37.18,37.2,37.17,37.2,16200.0,25.8852,25.8991,25.8783,25.8991,16200.0
2011-07-29 14:40:00,37.2,37.26,37.11,37.2,148000.0,25.8991,25.9409,25.8365,25.8991,148000.0
2011-07-29 14:45:00,37.2,37.23,37.19,37.21,14500.0,25.8991,25.92,25.8922,25.9061,14500.0
2011-07-29 14:50:00,37.21,37.21,37.15,37.15,31400.0,25.9061,25.9061,25.8643,25.8643,31400.0
2011-07-29 14:55:00,37.17,37.19,37.14,37.14,13800.0,25.8783,25.8922,25.8574,25.8574,13800.0
2011-07-29 15:00:00,37.15,37.15,37.07,37.13,11500.0,25.8643,25.8643,25.8086,25.8504,11500.0
2011-07-29 15:05:00,37.11,37.18,37.11,37.15,47500.0,25.8365,25.8852,25.8365,25.8643,47500.0
2011-07-29 15:10:00,37.16,37.17,37.08,37.1,19600.0,25.8713,25.8783,25.8156,25.8295,19600.0
2011-07-29 15:15:00,37.1,37.21,37.1,37.16,88100.0,25.8295,25.9061,25.8295,25.8713,88100.0
2011-07-29 15:20:00,37.17,37.19,37.13,37.17,53400.0,25.8783,25.8922,25.8504,25.8783,53400.0
2011-07-29 15:25:00,37.16,37.18,37.14,37.14,10100.0,25.8713,25.8852,25.8574,25.8574,10100.0
2011-07-29 15:30:00,37.14,37.14,37.08,37.11,12100.0,25.8574,25.8574,25.8156,25.8365,12100.0
2011-07-29 15:35:00,37.1,37.14,37.09,37.14,15100.0,25.8295,25.8574,25.8226,25.8574,15100.0
2011-07-29 15:40:00,37.14,37.16,37.12,37.15,22300.0,25.8574,25.8713,25.8434,25.8643,22300.0
2011-07-29 15:45:00,37.15,37.15,36.98,36.99,39600.0,25.8643,25.8643,25.746,25.7529,39600.0
2011-07-29 15:50:00,36.99,37.0,36.98,37.0,35800.0,25.7529,25.7599,25.746,25.7599,35800.0
2011-07-29 15:55:00,37.0,37.07,36.98,37.01,64900.0,25.7599,25.8086,25.746,25.7669,64900.0
2011-08-01 09:30:00,37.39,37.71,37.15,37.18,50600.0,26.0314,26.2542,25.8643,25.8852,50600.0
2011-08-01 09:35:00,37.15,37.27,37.05,37.09,16400.0,25.8643,25.9479,25.7947,25.8226,16400.0
2011-08-01 09:40:00,37.09,37.09,36.7,36.74,17600.0,25.8226,25.8226,25.551,25.5789,17600.0
2011-08-01 09:45:00,36.76,36.9,36.73,36.75,18600.0,25.5928,25.6903,25.5719,25.5858,18600.0
2011-08-01 09:50:00,36.75,36.78,36.61,36.63,15100.0,25.5858,25.6067,25.4884,25.5023,15100.0
2011-08-01 09:55:00,36.65,36.65,36.51,36.58,24400.0,25.5162,25.5162,25.4188,25.4675,24400.0
2011-08-01 10:00:00,36.59,36.59,36.07,36.12,77300.0,25.4745,25.4745,25.1124,25.1472,77300.0
2011-08-01 10:05:00,36.13,36.39,36.13,36.36,13000.0,25.1542,25.3352,25.1542,25.3143,13000.0
2011-08-01 10:10:00,36.33,36.54,36.25,36.49,16000.0,25.2934,25.4396,25.2377,25.4048,16000.0
2011-08-01 10:15:00,36.51,36.72,36.44,36.72,4800.0,25.4188,25.565,25.37,25.565,4800.0
2011-08-01 10:20:00,36.74,36.87,36.73,36.85,43200.0,25.5789,25.6694,25.5719,25.6555,43200.0
2011-08-01 10:25:00,36.85,36.88,36.8,36.86,18600.0,25.6555,25.6764,25.6207,25.6624,18600.0
2011-08-01 10:30:00,36.83,36.88,36.73,36.82,81200.0,25.6415,25.6764,25.5719,25.6346,81200.0
2011-08-01 10:35:00,36.82,36.89,36.82,36.85,4900.0,25.6346,25.6833,25.6346,25.6555,4900.0
2011-08-01 10:40:00,36.82,36.9,36.82,36.89,9600.0,25.6346,25.6903,25.6346,25.6833,9600.0
2011-08-01 10:45:00,36.89,36.96,36.88,36.89,5200.0,25.6833,25.732,25.6764,25.6833,5200.0
2011-08-01 10:50:00,36.91,36.97,36.91,36.91,3700.0,25.6972,25.739,25.6972,25.6972,3700.0
2011-08-01 10:55:00,36.88,36.89,36.84,36.85,3800.0,25.6764,25.6833,25.6485,25.6555,3800.0
2011-08-01 11:00:00,36.88,36.88,36.75,36.79,14700.0,25.6764,25.6764,25.5858,25.6137,14700.0
2011-08-01 11:05:00,36.78,36.85,36.68,36.76,34700.0,25.6067,25.6555,25.5371,25.5928,34700.0
2011-08-01 11:10:00,36.77,36.8,36.71,36.77,8000.0,25.5998,25.6207,25.558,25.5998,8000.0
2011-08-01 11:15:00,36.78,36.85,36.77,36.82,7500.0,25.6067,25.6555,25.5998,25.6346,7500.0
2011-08-01 11:20:00,36.79,36.87,36.78,36.81,10300.0,25.6137,25.6694,25.6067,25.6276,10300.0
2011-08-01 11:25:00,36.81,36.91,36.8,36.87,5300.0,25.6276,25.6972,25.6207,25.6694,5300.0
2011-08-01 11:30:00,36.86,36.88,36.75,36.75,4700.0,25.6624,25.6764,25.5858,25.5858,4700.0
2011-08-01 11:35:00,36.72,36.74,36.56,36.57,22200.0,25.565,25.5789,25.4536,25.4605,22200.0
2011-08-01 11:40:00,36.57,36.59,36.48,36.5,25300.0,25.4605,25.4745,25.3979,25.4118,25300.0
2011-08-01 11:45:00,36.5,36.55,36.46,36.55,14800.0,25.4118,25.4466,25.3839,25.4466,14800.0
2011-08-01 11:50:00,36.53,36.56,36.5,36.55,3700.0,25.4327,25.4536,25.4118,25.4466,3700.0
2011-08-01 11:55:00,36.55,36.57,36.45,36.45,4400.0,25.4466,25.4605,25.377,25.377,4400.0
2011-08-01 12:00:00,36.49,36.58,36.49,36.58,5300.0,25.4048,25.4675,25.4048,25.4675,5300.0
2011-08-01 12:05:00,36.58,36.6,36.47,36.51,8200.0,25.4675,25.4814,25.3909,25.4188,8200.0
2011-08-01 12:10:00,36.5,36.52,36.45,36.46,4000.0,25.4118,25.4257,25.377,25.3839,4000.0
2011-08-01 12:15:00,36.49,36.49,36.42,36.42,7000.0,25.4048,25.4048,25.3561,25.3561,7000.0
2011-08-01 12:20:00,36.41,36.48,36.38,36.46,4600.0,25.3491,25.3979,25.3282,25.3839,4600.0
2011-08-01 12:25:00,36.49,36.55,36.49,36.52,5400.0,25.4048,25.4466,25.4048,25.4257,5400.0
2011-08-01 12:30:00,36.52,36.54,36.49,36.53,6100.0,25.4257,25.4396,25.4048,25.4327,6100.0
2011-08-01 12:35:00,36.5,36.59,36.5,36.54,56500.0,25.4118,25.4745,25.4118,25.4396,56500.0
2011-08-01 12:40:00,36.54,36.56,36.42,36.42,5200.0,25.4396,25.4536,25.3561,25.3561,5200.0
2011-08-01 12:45:00,36.42,36.46,36.42,36.46,11900.0,25.3561,25.3839,25.3561,25.3839,11900.0
2011-08-01 12:50:00,36.46,36.6,36.44,36.46,109500.0,25.3839,25.4814,25.37,25.3839,109500.0
2011-08-01 12:55:00,36.47,36.49,36.44,36.49,7700.0,25.3909,25.4048,25.37,25.4048,7700.0
2011-08-01 13:00:00,36.48,36.54,36.45,36.5,6500.0,25.3979,25.4396,25.377,25.4118,6500.0
2011-08-01 13:05:00,36.47,36.5,36.43,36.49,8200.0,25.3909,25.4118,25.3631,25.4048,8200.0
2011-08-01 13:10:00,36.49,36.54,36.46,36.54,13400.0,25.4048,25.4396,25.3839,25.4396,13400.0
2011-08-01 13:15:00,36.54,36.56,36.49,36.56,9100.0,25.4396,25.4536,25.4048,25.4536,9100.0
2011-08-01 13:20:00,36.57,36.65,36.57,36.64,12700.0,25.4605,25.5162,25.4605,25.5093,12700.0
2011-08-01 13:25:00,36.64,36.69,36.62,36.64,7800.0,25.5093,25.5441,25.4953,25.5093,7800.0
2011-08-01 13:30:00,36.64,36.68,36.63,36.67,6700.0,25.5093,25.5371,25.5023,25.5301,6700.0
2011-08-01 13:35:00,36.67,36.7,36.62,36.63,9300.0,25.5301,25.551,25.4953,25.5023,9300.0
2011-08-01 13:40:00,36.64,36.64,36.57,36.59,6700.0,25.5093,25.5093,25.4605,25.4745,6700.0
2011-08-01 13:45:00,36.61,36.63,36.57,36.63,5100.0,25.4884,25.5023,25.4605,25.5023,5100.0
2011-08-01 13:50:00,36.63,36.68,36.61,36.64,5500.0,25.5023,25.5371,25.4884,25.5093,5500.0
2011-08-01 13:55:00,36.64,36.67,36.6,36.65,8800.0,25.5093,25.5301,25.4814,25.5162,8800.0
2011-08-01 14:00:00,36.65,36.65,36.6,36.63,9000.0,25.5162,25.5162,25.4814,25.5023,9000.0
2011-08-01 14:05:00,36.64,36.64,36.59,36.59,26000.0,25.5093,25.5093,25.4745,25.4745,26000.0
2011-08-01 14:10:00,36.59,36.59,36.54,36.54,4800.0,25.4745,25.4745,25.4396,25.4396,4800.0
2011-08-01 14:15:00,36.52,36.57,36.49,36.56,10300.0,25.4257,25.4605,25.4048,25.4536,10300.0
2011-08-01 14:20:00,36.57,36.6,36.53,36.56,9000.0,25.4605,25.4814,25.4327,25.4536,9000.0
2011-08-01 14:25:00,36.56,36.57,36.52,36.56,11800.0,25.4536,25.4605,25.4257,25.4536,11800.0
2011-08-01 14:30:00,36.56,36.59,36.53,36.58,22000.0,25.4536,25.4745,25.4327,25.4675,22000.0
2011-08-01 14:35:00,36.57,36.63,36.57,36.63,9500.0,25.4605,25.5023,25.4605,25.5023,9500.0
2011-08-01 14:40:00,36.63,36.67,36.59,36.59,12200.0,25.5023,25.5301,25.4745,25.4745,12200.0
2011-08-01 14:45:00,36.6,36.66,36.58,36.64,12400.0,25.4814,25.5232,25.4675,25.5093,12400.0
2011-08-01 14:50:00,36.64,36.66,36.59,36.66,13600.0,25.5093,25.5232,25.4745,25.5232,13600.0
2011-08-01 14:55:00,36.66,36.7,36.66,36.68,15200.0,25.5232,25.551,25.5232,25.5371,15200.0
2011-08-01 15:00:00,36.68,36.76,36.67,36.69,21300.0,25.5371,25.5928,25.5301,25.5441,21300.0
2011-08-01 15:05:00,36.69,36.7,36.66,36.68,11800.0,25.5441,25.551,25.5232,25.5371,11800.0
2011-08-01 15:10:00,36.69,36.7,36.66,36.68,14700.0,25.5441,25.551,25.5232,25.5371,14700.0
2011-08-01 15:15:00,36.69,36.7,36.63,36.68,17400.0,25.5441,25.551,25.5023,25.5371,17400.0
2011-08-01 15:20:00,36.68,36.7,36.65,36.69,24900.0,25.5371,25.551,25.5162,25.5441,24900.0
2011-08-01 15:25:00,36.69,36.73,36.68,36.72,29900.0,25.5441,25.5719,25.5371,25.565,29900.0
2011-08-01 15:30:00,36.72,36.74,36.63,36.65,21500.0,25.565,25.5789,25.5023,25.5162,21500.0
2011-08-01 15:35:00,36.65,36.78,36.61,36.77,23400.0,25.5162,25.6067,25.4884,25.5998,23400.0
2011-08-01 15:40:00,36.78,36.81,36.76,36.8,25300.0,25.6067,25.6276,25.5928,25.6207,25300.0
2011-08-01 15:45:00,36.78,36.85,36.77,36.84,37300.0,25.6067,25.6555,25.5998,25.6485,37300.0
2011-08-01 15:50:00,36.83,36.87,36.76,36.83,57200.0,25.6415,25.6694,25.5928,25.6415,57200.0
2011-08-01 15:55:00,36.82,36.88,36.8,36.87,55600.0,25.6346,25.6764,25.6207,25.6694,55600.0
2011-08-02 09:30:00,36.65,36.78,36.65,36.74,9700.0,25.5162,25.6067,25.5162,25.5789,9700.0
2011-08-02 09:35:00,36.77,36.94,36.71,36.85,12000.0,25.5998,25.7181,25.558,25.6555,12000.0
2011-08-02 09:40:00,36.89,36.98,36.89,36.93,3900.0,25.6833,25.746,25.6833,25.7112,3900.0
2011-08-02 09:45:00,36.98,37.05,36.91,36.96,10200.0,25.746,25.7947,25.6972,25.732,10200.0
2011-08-02 09:50:00,36.95,37.0,36.67,36.7,10200.0,25.7251,25.7599,25.5301,25.551,10200.0
2011-08-02 09:55:00,36.69,36.71,36.58,36.65,7000.0,25.5441,25.558,25.4675,25.5162,7000.0
2011-08-02 10:00:00,36.67,36.75,36.63,36.72,11500.0,25.5301,25.5858,25.5023,25.565,11500.0
2011-08-02 10:05:00,36.73,36.75,36.59,36.59,7500.0,25.5719,25.5858,25.4745,25.4745,7500.0
2011-08-02 10:10:00,36.59,36.66,36.58,36.59,6200.0,25.4745,25.5232,25.4675,25.4745,6200.0
2011-08-02 10:15:00,36.6,36.6,36.5,36.5,9100.0,25.4814,25.4814,25.4118,25.4118,9100.0
2011-08-02 10:20:00,36.53,36.53,36.39,36.43,11500.0,25.4327,25.4327,25.3352,25.3631,11500.0
2011-08-02 10:25:00,36.45,36.5,36.33,36.42,17000.0,25.377,25.4118,25.2934,25.3561,17000.0
2011-08-02 10:30:00,36.42,36.44,36.38,36.44,6900.0,25.3561,25.37,25.3282,25.37,6900.0
2011-08-02 10:35:00,36.46,36.47,36.3,36.31,20300.0,25.3839,25.3909,25.2725,25.2795,20300.0
2011-08-02 10:40:00,36.33,36.4,36.29,36.39,3700.0,25.2934,25.3422,25.2656,25.3352,3700.0
2011-08-02 10:45:00,36.4,36.47,36.34,36.34,24100.0,25.3422,25.3909,25.3004,25.3004,24100.0
2011-08-02 10:50:00,36.34,36.41,36.25,36.25,6800.0,25.3004,25.3491,25.2377,25.2377,6800.0
2011-08-02 10:55:00,36.24,36.31,36.14,36.18,11600.0,25.2308,25.2795,25.1612,25.189,11600.0
2011-08-02 11:00:00,36.16,36.17,36.05,36.1,28100.0,25.1751,25.182,25.0985,25.1333,28100.0
2011-08-02 11:05:00,36.1,36.17,36.09,36.09,10100.0,25.1333,25.182,25.1263,25.1263,10100.0
2011-08-02 11:10:00,36.11,36.11,35.96,35.99,24100.0,25.1403,25.1403,25.0358,25.0567,24100.0
2011-08-02 11:15:00,35.99,35.99,35.87,35.87,16600.0,25.0567,25.0567,24.9732,24.9732,16600.0
2011-08-02 11:20:00,35.89,35.92,35.81,35.86,14000.0,24.9871,25.008,24.9314,24.9662,14000.0
2011-08-02 11:25:00,35.85,35.97,35.83,35.95,14600.0,24.9593,25.0428,24.9453,25.0289,14600.0
2011-08-02 11:30:00,35.95,35.99,35.91,35.91,17600.0,25.0289,25.0567,25.001,25.001,17600.0
2011-08-02 11:35:00,35.94,35.99,35.92,35.92,11000.0,25.0219,25.0567,25.008,25.008,11000.0
2011-08-02 11:40:00,35.92,35.94,35.81,35.81,12500.0,25.008,25.0219,24.9314,24.9314,12500.0
2011-08-02 11:45:00,35.81,35.83,35.77,35.81,10100.0,24.9314,24.9453,24.9036,24.9314,10100.0
2011-08-02 11:50:00,35.79,35.89,35.75,35.75,53600.0,24.9175,24.9871,24.8896,24.8896,53600.0
2011-08-02 11:55:00,35.77,35.78,35.7,35.78,11000.0,24.9036,24.9105,24.8548,24.9105,11000.0
2011-08-02 12:00:00,35.78,35.82,35.74,35.74,3700.0,24.9105,24.9384,24.8827,24.8827,3700.0
2011-08-02 12:05:00,35.76,35.77,35.64,35.64,20600.0,24.8966,24.9036,24.813,24.813,20600.0
2011-08-02 12:10:00,35.64,35.67,35.6,35.6,49800.0,24.813,24.8339,24.7852,24.7852,49800.0
2011-08-02 12:15:00,35.62,35.69,35.56,35.64,50700.0,24.7991,24.8479,24.7574,24.813,50700.0
2011-08-02 12:20:00,35.65,35.72,35.64,35.7,11400.0,24.82,24.8687,24.813,24.8548,11400.0
2011-08-02 12:25:00,35.69,35.83,35.68,35.83,10600.0,24.8479,24.9453,24.8409,24.9453,10600.0
2011-08-02 12:30:00,35.83,35.85,35.78,35.8,41400.0,24.9453,24.9593,24.9105,24.9244,41400.0
2011-08-02 12:35:00,35.83,35.83,35.65,35.76,11200.0,24.9453,24.9453,24.82,24.8966,11200.0
2011-08-02 12:40:00,35.77,35.8,35.75,35.78,6600.0,24.9036,24.9244,24.8896,24.9105,6600.0
2011-08-02 12:45:00,35.78,35.78,35.63,35.64,4900.0,24.9105,24.9105,24.8061,24.813,4900.0
2011-08-02 12:50:00,35.66,35.68,35.56,35.56,11300.0,24.827,24.8409,24.7574,24.7574,11300.0
2011-08-02 12:55:00,35.55,35.63,35.53,35.59,8700.0,24.7504,24.8061,24.7365,24.7782,8700.0
2011-08-02 13:00:00,35.58,35.8,35.58,35.8,26600.0,24.7713,24.9244,24.7713,24.9244,26600.0
2011-08-02 13:05:00,35.8,35.84,35.76,35.82,28700.0,24.9244,24.9523,24.8966,24.9384,28700.0
2011-08-02 13:10:00,35.83,35.83,35.76,35.77,6000.0,24.9453,24.9453,24.8966,24.9036,6000.0
2011-08-02 13:15:00,35.74,35.9,35.74,35.9,13000.0,24.8827,24.9941,24.8827,24.9941,13000.0
2011-08-02 13:20:00,35.9,35.92,35.83,35.83,20700.0,24.9941,25.008,24.9453,24.9453,20700.0
2011-08-02 13:25:00,35.83,35.85,35.76,35.78,12500.0,24.9453,24.9593,24.8966,24.9105,12500.0
2011-08-02 13:30:00,35.79,35.79,35.71,35.71,4700.0,24.9175,24.9175,24.8618,24.8618,4700.0
2011-08-02 13:35:00,35.73,35.73,35.59,35.6,11100.0,24.8757,24.8757,24.7782,24.7852,11100.0
2011-08-02 13:40:00,35.61,35.65,35.52,35.54,18200.0,24.7922,24.82,24.7295,24.7434,18200.0
2011-08-02 13:45:00,35.53,35.53,35.41,35.44,51100.0,24.7365,24.7365,24.6529,24.6738,51100.0
2011-08-02 13:50:00,35.45,35.46,35.39,35.43,13000.0,24.6808,24.6877,24.639,24.6668,13000.0
2011-08-02 13:55:00,35.4,35.44,35.3,35.33,25700.0,24.646,24.6738,24.5763,24.5972,25700.0
2011-08-02 14:00:00,35.32,35.37,35.27,35.35,8900.0,24.5903,24.6251,24.5554,24.6111,8900.0
2011-08-02 14:05:00,35.38,35.41,35.33,35.34,17100.0,24.632,24.6529,24.5972,24.6042,17100.0
2011-08-02 14:10:00,35.35,35.4,35.3,35.4,17400.0,24.6111,24.646,24.5763,24.646,17400.0
2011-08-02 14:15:00,35.41,35.53,35.4,35.53,14200.0,24.6529,24.7365,24.646,24.7365,14200.0
2011-08-02 14:20:00,35.54,35.57,35.49,35.49,6600.0,24.7434,24.7643,24.7086,24.7086,6600.0
2011-08-02 14:25:00,35.51,35.51,35.43,35.47,2800.0,24.7225,24.7225,24.6668,24.6947,2800.0
2011-08-02 14:30:00,35.46,35.52,35.43,35.47,5400.0,24.6877,24.7295,24.6668,24.6947,5400.0
2011-08-02 14:35:00,35.45,35.5,35.42,35.42,3500.0,24.6808,24.7156,24.6599,24.6599,3500.0
2011-08-02 14:40:00,35.41,35.42,35.35,35.36,4300.0,24.6529,24.6599,24.6111,24.6181,4300.0
2011-08-02 14:45:00,35.4,35.43,35.38,35.41,5800.0,24.646,24.6668,24.632,24.6529,5800.0
2011-08-02 14:50:00,35.44,35.52,35.44,35.5,8300.0,24.6738,24.7295,24.6738,24.7156,8300.0
2011-08-02 14:55:00,35.5,35.58,35.5,35.53,22900.0,24.7156,24.7713,24.7156,24.7365,22900.0
2011-08-02 15:00:00,35.52,35.54,35.47,35.47,16300.0,24.7295,24.7434,24.6947,24.6947,16300.0
2011-08-02 15:05:00,35.49,35.5,35.42,35.43,19000.0,24.7086,24.7156,24.6599,24.6668,19000.0
2011-08-02 15:10:00,35.43,35.45,35.34,35.37,14500.0,24.6668,24.6808,24.6042,24.6251,14500.0
2011-08-02 15:15:00,35.38,35.44,35.32,35.37,28500.0,24.632,24.6738,24.5903,24.6251,28500.0
2011-08-02 15:20:00,35.39,35.42,35.37,35.4,26600.0,24.639,24.6599,24.6251,24.646,26600.0
2011-08-02 15:25:00,35.39,35.41,35.35,35.37,41300.0,24.639,24.6529,24.6111,24.6251,41300.0
2011-08-02 15:30:00,35.35,35.36,35.3,35.32,15200.0,24.6111,24.6181,24.5763,24.5903,15200.0
2011-08-02 15:35:00,35.32,35.34,35.28,35.34,18600.0,24.5903,24.6042,24.5624,24.6042,18600.0
2011-08-02 15:40:00,35.32,35.33,35.17,35.17,29500.0,24.5903,24.5972,24.4858,24.4858,29500.0
2011-08-02 15:45:00,35.17,35.22,35.16,35.17,21300.0,24.4858,24.5206,24.4789,24.4858,21300.0
2011-08-02 15:50:00,35.17,35.17,35.05,35.07,30300.0,24.4858,24.4858,24.4023,24.4162,30300.0
2011-08-02 15:55:00,35.08,35.14,35.07,35.11,88100.0,24.4232,24.4649,24.4162,24.4441,88100.0
2011-08-03 09:30:00,35.14,35.48,35.14,35.38,44700.0,24.4649,24.7017,24.4649,24.632,44700.0
2011-08-03 09:35:00,35.35,35.45,35.0,35.0,30400.0,24.6111,24.6808,24.3675,24.3675,30400.0
2011-08-03 09:40:00,34.97,35.08,34.9,34.91,5800.0,24.3466,24.4232,24.2978,24.3048,5800.0
2011-08-03 09:45:00,34.93,34.96,34.74,34.82,10000.0,24.3187,24.3396,24.1865,24.2422,10000.0
2011-08-03 09:50:00,34.88,35.04,34.85,35.0,11700.0,24.2839,24.3953,24.263,24.3675,11700.0
2011-08-03 09:55:00,35.0,35.03,34.94,34.99,23000.0,24.3675,24.3884,24.3257,24.3605,23000.0
2011-08-03 10:00:00,34.99,35.19,34.9,34.95,40400.0,24.3605,24.4998,24.2978,24.3327,40400.0
2011-08-03 10:05:00,34.99,34.99,34.83,34.96,16300.0,24.3605,24.3605,24.2491,24.3396,16300.0
2011-08-03 10:10:00,34.96,35.02,34.94,35.0,122000.0,24.3396,24.3814,24.3257,24.3675,122000.0
2011-08-03 10:15:00,35.06,35.06,34.96,35.0,26200.0,24.4092,24.4092,24.3396,24.3675,26200.0
2011-08-03 10:20:00,34.97,34.98,34.74,34.77,24600.0,24.3466,24.3535,24.1865,24.2073,24600.0
2011-08-03 10:25:00,34.76,34.88,34.76,34.83,14000.0,24.2004,24.2839,24.2004,24.2491,14000.0
2011-08-03 10:30:00,34.82,34.82,34.3,34.32,55500.0,24.2422,24.2422,23.8801,23.894,55500.0
2011-08-03 10:35:00,34.32,34.39,34.14,34.29,30900.0,23.894,23.9428,23.7687,23.8732,30900.0
2011-08-03 10:40:00,34.28,34.38,34.17,34.36,15200.0,23.8662,23.9358,23.7896,23.9219,15200.0
2011-08-03 10:45:00,34.38,34.41,34.29,34.37,7800.0,23.9358,23.9567,23.8732,23.9289,7800.0
2011-08-03 10:50:00,34.34,34.64,34.32,34.63,15400.0,23.908,24.1168,23.894,24.1099,15400.0
2011-08-03 10:55:00,34.62,34.65,34.53,34.61,13100.0,24.1029,24.1238,24.0403,24.0959,13100.0
2011-08-03 11:00:00,34.62,34.74,34.61,34.64,8400.0,24.1029,24.1865,24.0959,24.1168,8400.0
2011-08-03 11:05:00,34.67,34.67,34.6,34.65,17700.0,24.1377,24.1377,24.089,24.1238,17700.0
2011-08-03 11:10:00,34.64,34.88,34.62,34.85,20800.0,24.1168,24.2839,24.1029,24.263,20800.0
2011-08-03 11:15:00,34.85,34.98,34.77,34.96,22900.0,24.263,24.3535,24.2073,24.3396,22900.0
2011-08-03 11:20:00,34.95,34.97,34.88,34.92,8900.0,24.3327,24.3466,24.2839,24.3118,8900.0
2011-08-03 11:25:00,34.9,34.91,34.86,34.86,6300.0,24.2978,24.3048,24.27,24.27,6300.0
2011-08-03 11:30:00,34.87,34.95,34.87,34.87,13100.0,24.277,24.3327,24.277,24.277,13100.0
2011-08-03 11:35:00,34.9,35.09,34.9,35.0,42800.0,24.2978,24.4301,24.2978,24.3675,42800.0
2011-08-03 11:40:00,35.01,35.04,34.84,34.85,6900.0,24.3744,24.3953,24.2561,24.263,6900.0
2011-08-03 11:45:00,34.87,34.92,34.83,34.89,6100.0,24.277,24.3118,24.2491,24.2909,6100.0
2011-08-03 11:50:00,34.9,34.95,34.84,34.95,10400.0,24.2978,24.3327,24.2561,24.3327,10400.0
2011-08-03 11:55:00,34.94,35.01,34.92,34.96,18800.0,24.3257,24.3744,24.3118,24.3396,18800.0
2011-08-03 12:00:00,34.93,34.95,34.82,34.89,14500.0,24.3187,24.3327,24.2422,24.2909,14500.0
2011-08-03 12:05:00,34.89,34.9,34.85,34.9,4100.0,24.2909,24.2978,24.263,24.2978,4100.0
2011-08-03 12:10:00,34.88,34.9,34.85,34.86,3600.0,24.2839,24.2978,24.263,24.27,3600.0
2011-08-03 12:15:00,34.87,34.88,34.75,34.76,9500.0,24.277,24.2839,24.1934,24.2004,9500.0
2011-08-03 12:20:00,34.76,34.77,34.66,34.75,4700.0,24.2004,24.2073,24.1308,24.1934,4700.0
2011-08-03 12:25:00,34.76,34.8,34.7,34.73,6600.0,24.2004,24.2282,24.1586,24.1795,6600.0
2011-08-03 12:30:00,34.71,34.75,34.65,34.67,9600.0,24.1656,24.1934,24.1238,24.1377,9600.0
2011-08-03 12:35:00,34.69,34.8,34.68,34.76,8300.0,24.1516,24.2282,24.1447,24.2004,8300.0
2011-08-03 12:40:00,34.78,34.81,34.7,34.73,6800.0,24.2143,24.2352,24.1586,24.1795,6800.0
2011-08-03 12:45:00,34.73,34.75,34.72,34.74,3400.0,24.1795,24.1934,24.1725,24.1865,3400.0
2011-08-03 12:50:00,34.75,34.87,34.75,34.76,7100.0,24.1934,24.277,24.1934,24.2004,7100.0
2011-08-03 12:55:00,34.76,34.76,34.71,34.72,4700.0,24.2004,24.2004,24.1656,24.1725,4700.0
2011-08-03 13:00:00,34.73,34.74,34.65,34.65,4800.0,24.1795,24.1865,24.1238,24.1238,4800.0
2011-08-03 13:05:00,34.66,34.67,34.59,34.64,24700.0,24.1308,24.1377,24.082,24.1168,24700.0
2011-08-03 13:10:00,34.63,34.74,34.6,34.72,8400.0,24.1099,24.1865,24.089,24.1725,8400.0
2011-08-03 13:15:00,34.73,34.74,34.64,34.66,15700.0,24.1795,24.1865,24.1168,24.1308,15700.0
2011-08-03 13:20:00,34.63,34.77,34.63,34.77,8200.0,24.1099,24.2073,24.1099,24.2073,8200.0
2011-08-03 13:25:00,34.76,34.76,34.68,34.74,5300.0,24.2004,24.2004,24.1447,24.1865,5300.0
2011-08-03 13:30:00,34.77,34.93,34.74,34.93,13800.0,24.2073,24.3187,24.1865,24.3187,13800.0
2011-08-03 13:35:00,34.92,34.96,34.87,34.96,10300.0,24.3118,24.3396,24.277,24.3396,10300.0
2011-08-03 13:40:00,34.95,35.03,34.94,35.02,27300.0,24.3327,24.3884,24.3257,24.3814,27300.0
2011-08-03 13:45:00,35.04,35.14,35.02,35.04,15700.0,24.3953,24.4649,24.3814,24.3953,15700.0
2011-08-03 13:50:00,35.04,35.06,34.97,35.05,22400.0,24.3953,24.4092,24.3466,24.4023,22400.0
2011-08-03 13:55:00,35.03,35.06,34.98,35.02,9000.0,24.3884,24.4092,24.3535,24.3814,9000.0
2011-08-03 14:00:00,35.02,35.11,35.02,35.1,14400.0,24.3814,24.4441,24.3814,24.4371,14400.0
2011-08-03 14:05:00,35.12,35.12,34.99,34.99,9800.0,24.451,24.451,24.3605,24.3605,9800.0
2011-08-03 14:10:00,35.01,35.13,35.01,35.13,8900.0,24.3744,24.458,24.3744,24.458,8900.0
2011-08-03 14:15:00,35.12,35.12,35.0,35.0,9800.0,24.451,24.451,24.3675,24.3675,9800.0
2011-08-03 14:20:00,35.0,35.07,34.96,34.99,21100.0,24.3675,24.4162,24.3396,24.3605,21100.0
2011-08-03 14:25:00,34.98,35.01,34.92,34.94,14200.0,24.3535,24.3744,24.3118,24.3257,14200.0
2011-08-03 14:30:00,34.96,35.01,34.92,34.96,11000.0,24.3396,24.3744,24.3118,24.3396,11000.0
2011-08-03 14:35:00,34.96,34.99,34.89,34.94,8300.0,24.3396,24.3605,24.2909,24.3257,8300.0
2011-08-03 14:40:00,34.95,35.03,34.94,35.01,18900.0,24.3327,24.3884,24.3257,24.3744,18900.0
2011-08-03 14:45:00,35.0,35.06,34.96,35.06,24500.0,24.3675,24.4092,24.3396,24.4092,24500.0
2011-08-03 14:50:00,35.06,35.06,34.98,35.01,24900.0,24.4092,24.4092,24.3535,24.3744,24900.0
2011-08-03 14:55:00,35.01,35.15,35.01,35.13,50400.0,24.3744,24.4719,24.3744,24.458,50400.0
2011-08-03 15:00:00,35.13,35.22,35.13,35.16,18300.0,24.458,24.5206,24.458,24.4789,18300.0
2011-08-03 15:05:00,35.17,35.19,35.08,35.1,15600.0,24.4858,24.4998,24.4232,24.4371,15600.0
2011-08-03 15:10:00,35.08,35.17,35.07,35.1,19700.0,24.4232,24.4858,24.4162,24.4371,19700.0
2011-08-03 15:15:00,35.11,35.3,35.11,35.3,21000.0,24.4441,24.5763,24.4441,24.5763,21000.0
2011-08-03 15:20:00,35.29,35.4,35.26,35.39,21300.0,24.5694,24.646,24.5485,24.639,21300.0
2011-08-03 15:25:00,35.39,35.46,35.37,35.37,26000.0,24.639,24.6877,24.6251,24.6251,26000.0
2011-08-03 15:30:00,35.38,35.4,35.28,35.28,23600.0,24.632,24.646,24.5624,24.5624,23600.0
2011-08-03 15:35:00,35.28,35.36,35.27,35.35,21300.0,24.5624,24.6181,24.5554,24.6111,21300.0
2011-08-03 15:40:00,35.35,35.43,35.33,35.37,29500.0,24.6111,24.6668,24.5972,24.6251,29500.0
2011-08-03 15:45:00,35.38,35.43,35.36,35.43,23600.0,24.632,24.6668,24.6181,24.6668,23600.0
2011-08-03 15:50:00,35.44,35.5,35.39,35.39,47200.0,24.6738,24.7156,24.639,24.639,47200.0
2011-08-03 15:55:00,35.4,35.44,35.36,35.42,51500.0,24.646,24.6738,24.6181,24.6599,51500.0
2011-08-04 09:30:00,34.76,34.91,34.72,34.78,9300.0,24.2004,24.3048,24.1725,24.2143,9300.0
2011-08-04 09:35:00,34.78,34.99,34.77,34.9,10200.0,24.2143,24.3605,24.2073,24.2978,10200.0
2011-08-04 09:40:00,34.89,35.0,34.89,34.93,6400.0,24.2909,24.3675,24.2909,24.3187,6400.0
2011-08-04 09:45:00,34.96,35.14,34.83,34.83,16800.0,24.3396,24.4649,24.2491,24.2491,16800.0
2011-08-04 09:50:00,34.83,34.86,34.62,34.69,14100.0,24.2491,24.27,24.1029,24.1516,14100.0
2011-08-04 09:55:00,34.7,34.85,34.7,34.8,10500.0,24.1586,24.263,24.1586,24.2282,10500.0
2011-08-04 10:00:00,34.76,34.88,34.73,34.76,12400.0,24.2004,24.2839,24.1795,24.2004,12400.0
2011-08-04 10:05:00,34.79,34.84,34.69,34.76,13700.0,24.2213,24.2561,24.1516,24.2004,13700.0
2011-08-04 10:10:00,34.73,34.73,34.59,34.67,10200.0,24.1795,24.1795,24.082,24.1377,10200.0
2011-08-04 10:15:00,34.68,34.69,34.46,34.47,15600.0,24.1447,24.1516,23.9915,23.9985,15600.0
2011-08-04 10:20:00,34.47,34.64,34.47,34.6,7800.0,23.9985,24.1168,23.9985,24.089,7800.0
2011-08-04 10:25:00,34.64,34.79,34.63,34.69,9100.0,24.1168,24.2213,24.1099,24.1516,9100.0
2011-08-04 10:30:00,34.69,34.83,34.68,34.73,8100.0,24.1516,24.2491,24.1447,24.1795,8100.0
2011-08-04 10:35:00,34.73,34.73,34.62,34.62,6700.0,24.1795,24.1795,24.1029,24.1029,6700.0
2011-08-04 10:40:00,34.64,34.65,34.51,34.55,8500.0,24.1168,24.1238,24.0263,24.0542,8500.0
2011-08-04 10:45:00,34.55,34.55,34.43,34.52,9000.0,24.0542,24.0542,23.9706,24.0333,9000.0
2011-08-04 10:50:00,34.52,34.52,34.41,34.45,21200.0,24.0333,24.0333,23.9567,23.9846,21200.0
2011-08-04 10:55:00,34.42,34.46,34.35,34.43,9100.0,23.9637,23.9915,23.9149,23.9706,9100.0
2011-08-04 11:00:00,34.4,34.4,34.23,34.32,28700.0,23.9497,23.9497,23.8314,23.894,28700.0
2011-08-04 11:05:00,34.33,34.41,34.28,34.38,38900.0,23.901,23.9567,23.8662,23.9358,38900.0
2011-08-04 11:10:00,34.38,34.39,34.27,34.33,7900.0,23.9358,23.9428,23.8592,23.901,7900.0
2011-08-04 11:15:00,34.36,34.43,34.31,34.35,17600.0,23.9219,23.9706,23.8871,23.9149,17600.0
2011-08-04 11:20:00,34.32,34.41,34.16,34.21,42200.0,23.894,23.9567,23.7827,23.8175,42200.0
2011-08-04 11:25:00,34.2,34.3,34.15,34.15,17400.0,23.8105,23.8801,23.7757,23.7757,17400.0
2011-08-04 11:30:00,34.18,34.26,34.08,34.19,24300.0,23.7966,23.8523,23.727,23.8035,24300.0
2011-08-04 11:35:00,34.2,34.2,34.08,34.12,9400.0,23.8105,23.8105,23.727,23.7548,9400.0
2011-08-04 11:40:00,34.11,34.12,33.95,34.01,31400.0,23.7478,23.7548,23.6364,23.6782,31400.0
2011-08-04 11:45:00,34.01,34.03,33.78,33.79,17900.0,23.6782,23.6921,23.5181,23.5251,17900.0
2011-08-04 11:50:00,33.82,33.86,33.73,33.79,73900.0,23.5459,23.5738,23.4833,23.5251,73900.0
2011-08-04 11:55:00,33.79,33.89,33.78,33.89,13300.0,23.5251,23.5947,23.5181,23.5947,13300.0
2011-08-04 12:00:00,33.88,34.0,33.84,34.0,15900.0,23.5877,23.6713,23.5599,23.6713,15900.0
2011-08-04 12:05:00,34.02,34.06,33.9,33.95,9700.0,23.6852,23.713,23.6016,23.6364,9700.0
2011-08-04 12:10:00,33.94,34.16,33.93,34.08,11900.0,23.6295,23.7827,23.6225,23.727,11900.0
2011-08-04 12:15:00,34.12,34.12,34.02,34.1,7200.0,23.7548,23.7548,23.6852,23.7409,7200.0
2011-08-04 12:20:00,34.07,34.16,34.02,34.09,18300.0,23.72,23.7827,23.6852,23.7339,18300.0
2011-08-04 12:25:00,34.04,34.17,34.0,34.17,10100.0,23.6991,23.7896,23.6713,23.7896,10100.0
2011-08-04 12:30:00,34.17,34.38,34.16,34.35,10500.0,23.7896,23.9358,23.7827,23.9149,10500.0
2011-08-04 12:35:00,34.34,34.34,34.25,34.29,4200.0,23.908,23.908,23.8453,23.8732,4200.0
2011-08-04 12:40:00,34.29,34.32,34.27,34.3,7300.0,23.8732,23.894,23.8592,23.8801,7300.0
2011-08-04 12:45:00,34.31,34.33,34.29,34.33,4100.0,23.8871,23.901,23.8732,23.901,4100.0
2011-08-04 12:50:00,34.32,34.33,34.26,34.29,3000.0,23.894,23.901,23.8523,23.8732,3000.0
2011-08-04 12:55:00,34.3,34.32,34.19,34.2,3600.0,23.8801,23.894,23.8035,23.8105,3600.0
2011-08-04 13:00:00,34.19,34.28,34.17,34.19,6100.0,23.8035,23.8662,23.7896,23.8035,6100.0
2011-08-04 13:05:00,34.18,34.23,34.17,34.2,9100.0,23.7966,23.8314,23.7896,23.8105,9100.0
2011-08-04 13:10:00,34.2,34.2,34.04,34.1,22900.0,23.8105,23.8105,23.6991,23.7409,22900.0
2011-08-04 13:15:00,34.11,34.14,34.08,34.08,4400.0,23.7478,23.7687,23.727,23.727,4400.0
2011-08-04 13:20:00,34.08,34.15,34.07,34.08,8000.0,23.727,23.7757,23.72,23.727,8000.0
2011-08-04 13:25:00,34.1,34.15,34.08,34.15,7400.0,23.7409,23.7757,23.727,23.7757,7400.0
2011-08-04 13:30:00,34.15,34.15,34.04,34.04,7500.0,23.7757,23.7757,23.6991,23.6991,7500.0
2011-08-04 13:35:00,34.02,34.04,33.94,33.95,18000.0,23.6852,23.6991,23.6295,23.6364,18000.0
2011-08-04 13:40:00,33.97,33.99,33.84,33.88,11400.0,23.6504,23.6643,23.5599,23.5877,11400.0
2011-08-04 13:45:00,33.89,33.9,33.79,33.83,20600.0,23.5947,23.6016,23.5251,23.5529,20600.0
2011-08-04 13:50:00,33.84,33.85,33.74,33.75,30200.0,23.5599,23.5668,23.4902,23.4972,30200.0
2011-08-04 13:55:00,33.76,33.84,33.68,33.77,20000.0,23.5042,23.5599,23.4485,23.5111,20000.0
2011-08-04 14:00:00,33.75,33.78,33.63,33.76,20100.0,23.4972,23.5181,23.4137,23.5042,20100.0
2011-08-04 14:05:00,33.74,33.74,33.65,33.69,16400.0,23.4902,23.4902,23.4276,23.4554,16400.0
2011-08-04 14:10:00,33.71,33.73,33.6,33.64,12300.0,23.4694,23.4833,23.3928,23.4206,12300.0
2011-08-04 14:15:00,33.62,33.72,33.59,33.62,28900.0,23.4067,23.4763,23.3858,23.4067,28900.0
2011-08-04 14:20:00,33.61,33.63,33.55,33.59,6900.0,23.3997,23.4137,23.358,23.3858,6900.0
2011-08-04 14:25:00,33.58,33.58,33.4,33.46,38300.0,23.3788,23.3788,23.2535,23.2953,38300.0
2011-08-04 14:30:00,33.47,33.59,33.44,33.59,31200.0,23.3023,23.3858,23.2814,23.3858,31200.0
2011-08-04 14:35:00,33.57,33.64,33.55,33.63,28100.0,23.3719,23.4206,23.358,23.4137,28100.0
2011-08-04 14:40:00,33.64,33.67,33.57,33.6,56200.0,23.4206,23.4415,23.3719,23.3928,56200.0
2011-08-04 14:45:00,33.59,33.74,33.55,33.7,37000.0,23.3858,23.4902,23.358,23.4624,37000.0
2011-08-04 14:50:00,33.72,33.74,33.68,33.7,24900.0,23.4763,23.4902,23.4485,23.4624,24900.0
2011-08-04 14:55:00,33.71,33.71,33.61,33.66,26000.0,23.4694,23.4694,23.3997,23.4345,26000.0
2011-08-04 15:00:00,33.67,33.67,33.58,33.65,23800.0,23.4415,23.4415,23.3788,23.4276,23800.0
2011-08-04 15:05:00,33.63,33.8,33.63,33.76,29800.0,23.4137,23.532,23.4137,23.5042,29800.0
2011-08-04 15:10:00,33.77,33.79,33.67,33.67,29900.0,23.5111,23.5251,23.4415,23.4415,29900.0
2011-08-04 15:15:00,33.66,33.71,33.56,33.56,26500.0,23.4345,23.4694,23.3649,23.3649,26500.0
2011-08-04 15:20:00,33.57,33.63,33.54,33.6,53500.0,23.3719,23.4137,23.351,23.3928,53500.0
2011-08-04 15:25:00,33.6,33.62,33.49,33.49,73000.0,23.3928,23.4067,23.3162,23.3162,73000.0
2011-08-04 15:30:00,33.5,33.55,33.47,33.5,71100.0,23.3232,23.358,23.3023,23.3232,71100.0
2011-08-04 15:35:00,33.49,33.63,33.45,33.58,97000.0,23.3162,23.4137,23.2883,23.3788,97000.0
2011-08-04 15:40:00,33.59,33.61,33.45,33.47,61000.0,23.3858,23.3997,23.2883,23.3023,61000.0
2011-08-04 15:45:00,33.46,33.5,33.37,33.38,64000.0,23.2953,23.3232,23.2326,23.2396,64000.0
2011-08-04 15:50:00,33.38,33.4,33.23,33.31,69000.0,23.2396,23.2535,23.1352,23.1909,69000.0
2011-08-04 15:55:00,33.31,33.35,33.19,33.2,119300.0,23.1909,23.2187,23.1073,23.1143,119300.0
2011-08-05 09:30:00,33.66,33.83,33.55,33.82,18200.0,23.4345,23.5529,23.358,23.5459,18200.0
2011-08-05 09:35:00,33.81,33.83,33.33,33.42,16600.0,23.539,23.5529,23.2048,23.2675,16600.0
2011-08-05 09:40:00,33.38,33.39,33.1,33.14,11000.0,23.2396,23.2466,23.0447,23.0725,11000.0
2011-08-05 09:45:00,33.15,33.27,33.0,33.03,17400.0,23.0795,23.163,22.975,22.9959,17400.0
2011-08-05 09:50:00,33.03,33.04,32.54,32.6,35600.0,22.9959,23.0029,22.6548,22.6966,35600.0
2011-08-05 09:55:00,32.57,32.81,32.45,32.54,59400.0,22.6757,22.8428,22.5921,22.6548,59400.0
2011-08-05 10:00:00,32.47,32.78,32.43,32.43,45400.0,22.6061,22.8219,22.5782,22.5782,45400.0
2011-08-05 10:05:00,32.43,32.85,32.36,32.85,37500.0,22.5782,22.8706,22.5295,22.8706,37500.0
2011-08-05 10:10:00,32.89,32.93,32.6,32.78,49800.0,22.8985,22.9263,22.6966,22.8219,49800.0
2011-08-05 10:15:00,32.77,33.11,32.74,33.07,32700.0,22.8149,23.0516,22.794,23.0238,32700.0
2011-08-05 10:20:00,33.11,33.37,32.99,33.37,30200.0,23.0516,23.2326,22.9681,23.2326,30200.0
2011-08-05 10:25:00,33.38,33.45,33.2,33.28,58700.0,23.2396,23.2883,23.1143,23.17,58700.0
2011-08-05 10:30:00,33.24,33.25,33.03,33.07,15600.0,23.1421,23.1491,22.9959,23.0238,15600.0
2011-08-05 10:35:00,33.08,33.09,32.87,32.99,10600.0,23.0307,23.0377,22.8845,22.9681,10600.0
2011-08-05 10:40:00,33.01,33.01,32.74,32.81,15700.0,22.982,22.982,22.794,22.8428,15700.0
2011-08-05 10:45:00,32.77,32.83,32.68,32.82,16700.0,22.8149,22.8567,22.7523,22.8497,16700.0
2011-08-05 10:50:00,32.83,32.93,32.76,32.85,11700.0,22.8567,22.9263,22.808,22.8706,11700.0
2011-08-05 10:55:00,32.87,33.03,32.83,33.03,27000.0,22.8845,22.9959,22.8567,22.9959,27000.0
2011-08-05 11:00:00,33.05,33.06,32.79,32.81,23900.0,23.0099,23.0168,22.8288,22.8428,23900.0
2011-08-05 11:05:00,32.79,32.89,32.74,32.82,11500.0,22.8288,22.8985,22.794,22.8497,11500.0
2011-08-05 11:10:00,32.8,32.83,32.62,32.62,18500.0,22.8358,22.8567,22.7105,22.7105,18500.0
2011-08-05 11:15:00,32.68,32.69,32.54,32.61,13600.0,22.7523,22.7592,22.6548,22.7035,13600.0
2011-08-05 11:20:00,32.57,32.63,32.49,32.63,10200.0,22.6757,22.7174,22.62,22.7174,10200.0
2011-08-05 11:25:00,32.6,32.84,32.58,32.77,23800.0,22.6966,22.8636,22.6826,22.8149,23800.0
2011-08-05 11:30:00,32.78,33.0,32.73,32.99,22700.0,22.8219,22.975,22.7871,22.9681,22700.0
2011-08-05 11:35:00,32.99,33.0,32.77,32.79,15700.0,22.9681,22.975,22.8149,22.8288,15700.0
2011-08-05 11:40:00,32.79,32.91,32.68,32.76,19800.0,22.8288,22.9124,22.7523,22.808,19800.0
2011-08-05 11:45:00,32.75,32.75,32.38,32.39,19000.0,22.801,22.801,22.5434,22.5504,19000.0
2011-08-05 11:50:00,32.41,32.44,32.31,32.31,13000.0,22.5643,22.5852,22.4947,22.4947,13000.0
2011-08-05 11:55:00,32.3,32.33,32.1,32.12,18600.0,22.4877,22.5086,22.3485,22.3624,18600.0
2011-08-05 12:00:00,32.13,32.24,32.09,32.19,14600.0,22.3693,22.4459,22.3415,22.4111,14600.0
2011-08-05 12:05:00,32.12,32.27,32.11,32.24,19100.0,22.3624,22.4668,22.3554,22.4459,19100.0
2011-08-05 12:10:00,32.24,32.42,32.22,32.41,14900.0,22.4459,22.5712,22.432,22.5643,14900.0
2011-08-05 12:15:00,32.44,32.74,32.37,32.55,16300.0,22.5852,22.794,22.5364,22.6617,16300.0
2011-08-05 12:20:00,32.56,32.66,32.43,32.65,13900.0,22.6687,22.7383,22.5782,22.7314,13900.0
2011-08-05 12:25:00,32.66,32.68,32.46,32.53,20100.0,22.7383,22.7523,22.5991,22.6478,20100.0
2011-08-05 12:30:00,32.55,32.68,32.48,32.64,23500.0,22.6617,22.7523,22.613,22.7244,23500.0
2011-08-05 12:35:00,32.67,32.93,32.64,32.9,28900.0,22.7453,22.9263,22.7244,22.9054,28900.0
2011-08-05 12:40:00,32.89,33.12,32.75,33.09,41900.0,22.8985,23.0586,22.801,23.0377,41900.0
2011-08-05 12:45:00,33.05,33.54,33.0,33.38,53400.0,23.0099,23.351,22.975,23.2396,53400.0
2011-08-05 12:50:00,33.39,33.56,33.24,33.26,31200.0,23.2466,23.3649,23.1421,23.1561,31200.0
2011-08-05 12:55:00,33.31,33.43,33.24,33.3,23000.0,23.1909,23.2744,23.1421,23.1839,23000.0
2011-08-05 13:00:00,33.28,33.45,33.14,33.14,17900.0,23.17,23.2883,23.0725,23.0725,17900.0
2011-08-05 13:05:00,33.14,33.14,32.96,33.0,46600.0,23.0725,23.0725,22.9472,22.975,46600.0
2011-08-05 13:10:00,33.01,33.21,33.01,33.12,19700.0,22.982,23.1212,22.982,23.0586,19700.0
2011-08-05 13:15:00,33.14,33.26,33.13,33.26,14600.0,23.0725,23.1561,23.0656,23.1561,14600.0
2011-08-05 13:20:00,33.29,33.41,33.28,33.3,11400.0,23.1769,23.2605,23.17,23.1839,11400.0
2011-08-05 13:25:00,33.26,33.32,33.13,33.2,39500.0,23.1561,23.1978,23.0656,23.1143,39500.0
2011-08-05 13:30:00,33.22,33.27,33.05,33.08,46700.0,23.1282,23.163,23.0099,23.0307,46700.0
2011-08-05 13:35:00,33.1,33.11,32.95,33.01,40500.0,23.0447,23.0516,22.9402,22.982,40500.0
2011-08-05 13:40:00,33.05,33.06,32.92,33.05,28800.0,23.0099,23.0168,22.9193,23.0099,28800.0
2011-08-05 13:45:00,33.02,33.05,32.92,33.04,17700.0,22.989,23.0099,22.9193,23.0029,17700.0
2011-08-05 13:50:00,33.05,33.19,32.99,33.15,22600.0,23.0099,23.1073,22.9681,23.0795,22600.0
2011-08-05 13:55:00,33.16,33.18,32.98,33.03,12900.0,23.0864,23.1004,22.9611,22.9959,12900.0
2011-08-05 14:00:00,33.03,33.07,32.96,33.01,24100.0,22.9959,23.0238,22.9472,22.982,24100.0
2011-08-05 14:05:00,33.0,33.01,32.93,32.93,26800.0,22.975,22.982,22.9263,22.9263,26800.0
2011-08-05 14:10:00,32.92,32.94,32.81,32.91,18000.0,22.9193,22.9333,22.8428,22.9124,18000.0
2011-08-05 14:15:00,32.92,32.96,32.83,32.95,27700.0,22.9193,22.9472,22.8567,22.9402,27700.0
2011-08-05 14:20:00,32.97,32.99,32.86,32.88,19300.0,22.9542,22.9681,22.8776,22.8915,19300.0
2011-08-05 14:25:00,32.89,32.92,32.84,32.84,22400.0,22.8985,22.9193,22.8636,22.8636,22400.0
2011-08-05 14:30:00,32.85,32.86,32.78,32.8,24800.0,22.8706,22.8776,22.8219,22.8358,24800.0
2011-08-05 14:35:00,32.8,32.86,32.78,32.85,29000.0,22.8358,22.8776,22.8219,22.8706,29000.0
2011-08-05 14:40:00,32.82,32.85,32.73,32.77,21000.0,22.8497,22.8706,22.7871,22.8149,21000.0
2011-08-05 14:45:00,32.78,32.79,32.67,32.67,49800.0,22.8219,22.8288,22.7453,22.7453,49800.0
2011-08-05 14:50:00,32.67,32.68,32.48,32.55,78700.0,22.7453,22.7523,22.613,22.6617,78700.0
2011-08-05 14:55:00,32.55,32.55,32.42,32.51,56200.0,22.6617,22.6617,22.5712,22.6339,56200.0
2011-08-05 15:00:00,32.53,32.62,32.43,32.48,45600.0,22.6478,22.7105,22.5782,22.613,45600.0
2011-08-05 15:05:00,32.46,32.48,32.37,32.39,62500.0,22.5991,22.613,22.5364,22.5504,62500.0
2011-08-05 15:10:00,32.41,32.53,32.35,32.48,31700.0,22.5643,22.6478,22.5225,22.613,31700.0
2011-08-05 15:15:00,32.46,32.54,32.46,32.51,52200.0,22.5991,22.6548,22.5991,22.6339,52200.0
2011-08-05 15:20:00,32.5,32.66,32.48,32.62,42700.0,22.6269,22.7383,22.613,22.7105,42700.0
2011-08-05 15:25:00,32.6,32.64,32.42,32.42,31600.0,22.6966,22.7244,22.5712,22.5712,31600.0
2011-08-05 15:30:00,32.44,32.5,32.35,32.39,86300.0,22.5852,22.6269,22.5225,22.5504,86300.0
2011-08-05 15:35:00,32.4,32.54,32.32,32.53,59100.0,22.5573,22.6548,22.5016,22.6478,59100.0
2011-08-05 15:40:00,32.53,32.62,32.5,32.59,58200.0,22.6478,22.7105,22.6269,22.6896,58200.0
2011-08-05 15:45:00,32.57,32.59,32.44,32.53,60100.0,22.6757,22.6896,22.5852,22.6478,60100.0
2011-08-05 15:50:00,32.51,32.56,32.43,32.55,147100.0,22.6339,22.6687,22.5782,22.6617,147100.0
2011-08-05 15:55:00,32.56,32.61,32.5,32.5,120300.0,22.6687,22.7035,22.6269,22.6269,120300.0
2011-08-08 09:30:00,31.52,31.53,31.23,31.46,54000.0,21.9446,21.9516,21.7427,21.9029,54000.0
2011-08-08 09:35:00,31.49,31.78,31.4,31.77,31000.0,21.9238,22.1257,21.8611,22.1187,31000.0
2011-08-08 09:40:00,31.81,32.04,31.77,31.94,31100.0,22.1466,22.3067,22.1187,22.2371,31100.0
2011-08-08 09:45:00,31.92,31.96,31.43,31.45,23800.0,22.2231,22.251,21.882,21.8959,23800.0
2011-08-08 09:50:00,31.41,31.65,31.39,31.43,18600.0,21.8681,22.0352,21.8541,21.882,18600.0
2011-08-08 09:55:00,31.45,31.59,31.39,31.55,9400.0,21.8959,21.9934,21.8541,21.9655,9400.0
2011-08-08 10:00:00,31.59,31.67,31.53,31.53,27400.0,21.9934,22.0491,21.9516,21.9516,27400.0
2011-08-08 10:05:00,31.54,31.61,31.52,31.54,29100.0,21.9586,22.0073,21.9446,21.9586,29100.0
2011-08-08 10:10:00,31.53,31.57,31.47,31.48,14400.0,21.9516,21.9795,21.9098,21.9168,14400.0
2011-08-08 10:15:00,31.46,31.46,31.2,31.24,28900.0,21.9029,21.9029,21.7219,21.7497,28900.0
2011-08-08 10:20:00,31.2,31.22,31.0,31.02,21400.0,21.7219,21.7358,21.5826,21.5965,21400.0
2011-08-08 10:25:00,31.04,31.05,30.66,30.69,67400.0,21.6105,21.6174,21.3459,21.3668,67400.0
2011-08-08 10:30:00,30.68,30.89,30.65,30.83,55600.0,21.3598,21.506,21.3389,21.4643,55600.0
2011-08-08 10:35:00,30.81,30.96,30.76,30.94,48500.0,21.4503,21.5548,21.4155,21.5408,48500.0
2011-08-08 10:40:00,30.95,31.07,30.85,31.0,17100.0,21.5478,21.6314,21.4782,21.5826,17100.0
2011-08-08 10:45:00,31.02,31.17,30.93,31.17,24500.0,21.5965,21.701,21.5339,21.701,24500.0
2011-08-08 10:50:00,31.17,31.17,31.1,31.1,19900.0,21.701,21.701,21.6522,21.6522,19900.0
2011-08-08 10:55:00,31.13,31.15,31.0,31.05,18300.0,21.6731,21.687,21.5826,21.6174,18300.0
2011-08-08 11:00:00,31.02,31.12,30.99,31.11,18200.0,21.5965,21.6662,21.5757,21.6592,18200.0
2011-08-08 11:05:00,31.13,31.4,31.09,31.38,21900.0,21.6731,21.8611,21.6453,21.8472,21900.0
2011-08-08 11:10:00,31.39,31.56,31.35,31.47,28100.0,21.8541,21.9725,21.8263,21.9098,28100.0
2011-08-08 11:15:00,31.48,31.55,31.41,31.5,39400.0,21.9168,21.9655,21.8681,21.9307,39400.0
2011-08-08 11:20:00,31.5,31.54,31.39,31.43,28100.0,21.9307,21.9586,21.8541,21.882,28100.0
2011-08-08 11:25:00,31.42,31.47,31.37,31.44,28600.0,21.875,21.9098,21.8402,21.889,28600.0
2011-08-08 11:30:00,31.38,31.44,31.23,31.27,29500.0,21.8472,21.889,21.7427,21.7706,29500.0
2011-08-08 11:35:00,31.29,31.32,31.22,31.26,19400.0,21.7845,21.8054,21.7358,21.7636,19400.0
2011-08-08 11:40:00,31.28,31.37,31.22,31.24,7100.0,21.7776,21.8402,21.7358,21.7497,7100.0
2011-08-08 11:45:00,31.21,31.3,31.19,31.25,28200.0,21.7288,21.7915,21.7149,21.7567,28200.0
2011-08-08 11:50:00,31.32,31.41,31.3,31.36,11300.0,21.8054,21.8681,21.7915,21.8333,11300.0
2011-08-08 11:55:00,31.37,31.37,31.25,31.29,32800.0,21.8402,21.8402,21.7567,21.7845,32800.0
2011-08-08 12:00:00,31.3,31.34,31.21,31.21,28800.0,21.7915,21.8193,21.7288,21.7288,28800.0
2011-08-08 12:05:00,31.22,31.29,31.13,31.19,16600.0,21.7358,21.7845,21.6731,21.7149,16600.0
2011-08-08 12:10:00,31.18,31.24,31.16,31.16,7500.0,21.7079,21.7497,21.694,21.694,7500.0
2011-08-08 12:15:00,31.13,31.15,31.01,31.01,5500.0,21.6731,21.687,21.5896,21.5896,5500.0
2011-08-08 12:20:00,31.0,31.13,30.94,31.13,5500.0,21.5826,21.6731,21.5408,21.6731,5500.0
2011-08-08 12:25:00,31.1,31.1,30.94,30.96,8800.0,21.6522,21.6522,21.5408,21.5548,8800.0
2011-08-08 12:30:00,30.98,31.0,30.92,30.98,6600.0,21.5687,21.5826,21.5269,21.5687,6600.0
2011-08-08 12:35:00,30.98,30.99,30.84,30.87,41200.0,21.5687,21.5757,21.4712,21.4921,41200.0
2011-08-08 12:40:00,30.89,30.98,30.82,30.9,18000.0,21.506,21.5687,21.4573,21.513,18000.0
2011-08-08 12:45:00,30.93,31.0,30.83,30.92,26500.0,21.5339,21.5826,21.4643,21.5269,26500.0
2011-08-08 12:50:00,30.93,30.95,30.83,30.89,16900.0,21.5339,21.5478,21.4643,21.506,16900.0
2011-08-08 12:55:00,30.88,30.88,30.72,30.75,27100.0,21.4991,21.4991,21.3877,21.4086,27100.0
2011-08-08 13:00:00,30.75,30.86,30.75,30.77,14300.0,21.4086,21.4851,21.4086,21.4225,14300.0
2011-08-08 13:05:00,30.79,30.81,30.68,30.75,14600.0,21.4364,21.4503,21.3598,21.4086,14600.0
2011-08-08 13:10:00,30.77,30.84,30.64,30.72,15000.0,21.4225,21.4712,21.332,21.3877,15000.0
2011-08-08 13:15:00,30.7,30.74,30.61,30.72,27600.0,21.3738,21.4016,21.3111,21.3877,27600.0
2011-08-08 13:20:00,30.75,30.78,30.69,30.73,26200.0,21.4086,21.4295,21.3668,21.3946,26200.0
2011-08-08 13:25:00,30.73,30.78,30.71,30.71,9900.0,21.3946,21.4295,21.3807,21.3807,9900.0
2011-08-08 13:30:00,30.66,30.76,30.62,30.72,14600.0,21.3459,21.4155,21.3181,21.3877,14600.0
2011-08-08 13:35:00,30.75,30.75,30.57,30.57,23100.0,21.4086,21.4086,21.2832,21.2832,23100.0
2011-08-08 13:40:00,30.55,30.65,30.51,30.53,18600.0,21.2693,21.3389,21.2415,21.2554,18600.0
2011-08-08 13:45:00,30.54,30.57,30.44,30.54,56400.0,21.2624,21.2832,21.1927,21.2624,56400.0
2011-08-08 13:50:00,30.55,30.73,30.5,30.65,49500.0,21.2693,21.3946,21.2345,21.3389,49500.0
2011-08-08 13:55:00,30.68,30.7,30.33,30.37,31100.0,21.3598,21.3738,21.1162,21.144,31100.0
2011-08-08 14:00:00,30.37,30.56,30.32,30.56,21800.0,21.144,21.2763,21.1092,21.2763,21800.0
2011-08-08 14:05:00,30.54,30.54,30.32,30.38,28600.0,21.2624,21.2624,21.1092,21.151,28600.0
2011-08-08 14:10:00,30.38,30.48,30.21,30.21,40800.0,21.151,21.2206,21.0326,21.0326,40800.0
2011-08-08 14:15:00,30.23,30.24,30.02,30.11,40100.0,21.0465,21.0535,20.9003,20.963,40100.0
2011-08-08 14:20:00,30.12,30.14,29.85,29.86,20600.0,20.9699,20.9839,20.782,20.7889,20600.0
2011-08-08 14:25:00,29.86,29.97,29.57,29.94,48500.0,20.7889,20.8655,20.587,20.8446,48500.0
2011-08-08 14:30:00,29.95,30.27,29.88,30.27,18100.0,20.8516,21.0744,20.8029,21.0744,18100.0
2011-08-08 14:35:00,30.27,30.41,30.12,30.15,38300.0,21.0744,21.1719,20.9699,20.9908,38300.0
2011-08-08 14:40:00,30.19,30.31,30.09,30.24,42600.0,21.0187,21.1022,20.9491,21.0535,42600.0
2011-08-08 14:45:00,30.22,30.25,30.04,30.13,31400.0,21.0396,21.0605,20.9143,20.9769,31400.0
2011-08-08 14:50:00,30.16,30.31,30.16,30.29,12100.0,20.9978,21.1022,20.9978,21.0883,12100.0
2011-08-08 14:55:00,30.29,30.3,30.09,30.2,33800.0,21.0883,21.0953,20.9491,21.0256,33800.0
2011-08-08 15:00:00,30.2,30.23,30.15,30.2,22000.0,21.0256,21.0465,20.9908,21.0256,22000.0
2011-08-08 15:05:00,30.22,30.29,30.1,30.2,75600.0,21.0396,21.0883,20.956,21.0256,75600.0
2011-08-08 15:10:00,30.21,30.52,30.13,30.51,45800.0,21.0326,21.2484,20.9769,21.2415,45800.0
2011-08-08 15:15:00,30.48,30.91,30.43,30.77,84800.0,21.2206,21.52,21.1858,21.4225,84800.0
2011-08-08 15:20:00,30.77,30.8,30.71,30.75,68700.0,21.4225,21.4434,21.3807,21.4086,68700.0
2011-08-08 15:25:00,30.75,30.76,30.44,30.53,30900.0,21.4086,21.4155,21.1927,21.2554,30900.0
2011-08-08 15:30:00,30.52,30.57,30.37,30.42,27400.0,21.2484,21.2832,21.144,21.1788,27400.0
2011-08-08 15:35:00,30.39,30.41,30.24,30.32,29700.0,21.1579,21.1719,21.0535,21.1092,29700.0
2011-08-08 15:40:00,30.34,30.36,30.12,30.15,32400.0,21.1231,21.137,20.9699,20.9908,32400.0
2011-08-08 15:45:00,30.14,30.15,29.91,30.01,48400.0,20.9839,20.9908,20.8237,20.8934,48400.0
2011-08-08 15:50:00,30.0,30.06,29.91,30.0,47800.0,20.8864,20.9282,20.8237,20.8864,47800.0
2011-08-08 15:55:00,30.0,30.01,29.84,29.87,105900.0,20.8864,20.8934,20.775,20.7959,105900.0
2011-08-09 09:30:00,30.63,30.68,30.29,30.33,32000.0,21.325,21.3598,21.0883,21.1162,32000.0
2011-08-09 09:35:00,30.37,30.54,30.18,30.19,27500.0,21.144,21.2624,21.0117,21.0187,27500.0
2011-08-09 09:40:00,30.22,30.25,29.67,29.68,45300.0,21.0396,21.0605,20.6567,20.6636,45300.0
2011-08-09 09:45:00,29.66,29.98,29.66,29.94,68900.0,20.6497,20.8725,20.6497,20.8446,68900.0
2011-08-09 09:50:00,29.96,30.22,29.91,30.03,67600.0,20.8586,21.0396,20.8237,20.9073,67600.0
2011-08-09 09:55:00,30.03,30.4,30.02,30.33,48400.0,20.9073,21.1649,20.9003,21.1162,48400.0
2011-08-09 10:00:00,30.34,30.67,30.34,30.56,41500.0,21.1231,21.3529,21.1231,21.2763,41500.0
2011-08-09 10:05:00,30.58,30.68,30.51,30.58,52000.0,21.2902,21.3598,21.2415,21.2902,52000.0
2011-08-09 10:10:00,30.57,30.75,30.45,30.75,30200.0,21.2832,21.4086,21.1997,21.4086,30200.0
2011-08-09 10:15:00,30.73,30.76,30.6,30.74,35900.0,21.3946,21.4155,21.3041,21.4016,35900.0
2011-08-09 10:20:00,30.72,30.72,30.55,30.68,12500.0,21.3877,21.3877,21.2693,21.3598,12500.0
2011-08-09 10:25:00,30.63,30.81,30.63,30.76,10000.0,21.325,21.4503,21.325,21.4155,10000.0
2011-08-09 10:30:00,30.79,30.84,30.65,30.69,23200.0,21.4364,21.4712,21.3389,21.3668,23200.0
2011-08-09 10:35:00,30.7,30.76,30.62,30.67,15000.0,21.3738,21.4155,21.3181,21.3529,15000.0
2011-08-09 10:40:00,30.62,30.66,30.55,30.6,39100.0,21.3181,21.3459,21.2693,21.3041,39100.0
2011-08-09 10:45:00,30.6,30.93,30.59,30.77,40000.0,21.3041,21.5339,21.2972,21.4225,40000.0
2011-08-09 10:50:00,30.81,30.91,30.73,30.82,12000.0,21.4503,21.52,21.3946,21.4573,12000.0
2011-08-09 10:55:00,30.8,30.82,30.61,30.65,32000.0,21.4434,21.4573,21.3111,21.3389,32000.0
2011-08-09 11:00:00,30.65,30.66,30.46,30.48,19800.0,21.3389,21.3459,21.2067,21.2206,19800.0
2011-08-09 11:05:00,30.48,30.53,30.45,30.46,38700.0,21.2206,21.2554,21.1997,21.2067,38700.0
2011-08-09 11:10:00,30.45,30.47,30.31,30.35,22500.0,21.1997,21.2136,21.1022,21.1301,22500.0
2011-08-09 11:15:00,30.38,30.51,30.37,30.46,9100.0,21.151,21.2415,21.144,21.2067,9100.0
2011-08-09 11:20:00,30.47,30.56,30.44,30.47,14100.0,21.2136,21.2763,21.1927,21.2136,14100.0
2011-08-09 11:25:00,30.49,30.63,30.48,30.61,13800.0,21.2275,21.325,21.2206,21.3111,13800.0
2011-08-09 11:30:00,30.62,30.62,30.52,30.59,10200.0,21.3181,21.3181,21.2484,21.2972,10200.0
2011-08-09 11:35:00,30.58,30.62,30.5,30.53,21300.0,21.2902,21.3181,21.2345,21.2554,21300.0
2011-08-09 11:40:00,30.52,30.58,30.48,30.54,48600.0,21.2484,21.2902,21.2206,21.2624,48600.0
2011-08-09 11:45:00,30.55,30.59,30.51,30.55,22200.0,21.2693,21.2972,21.2415,21.2693,22200.0
2011-08-09 11:50:00,30.55,30.69,30.54,30.69,39900.0,21.2693,21.3668,21.2624,21.3668,39900.0
2011-08-09 11:55:00,30.72,30.82,30.69,30.73,11800.0,21.3877,21.4573,21.3668,21.3946,11800.0
2011-08-09 12:00:00,30.73,30.78,30.59,30.6,21100.0,21.3946,21.4295,21.2972,21.3041,21100.0
2011-08-09 12:05:00,30.57,30.67,30.56,30.6,23400.0,21.2832,21.3529,21.2763,21.3041,23400.0
2011-08-09 12:10:00,30.6,30.65,30.53,30.55,13100.0,21.3041,21.3389,21.2554,21.2693,13100.0
2011-08-09 12:15:00,30.54,30.63,30.54,30.6,19900.0,21.2624,21.325,21.2624,21.3041,19900.0
2011-08-09 12:20:00,30.6,30.69,30.58,30.64,10800.0,21.3041,21.3668,21.2902,21.332,10800.0
2011-08-09 12:25:00,30.63,30.66,30.57,30.66,20900.0,21.325,21.3459,21.2832,21.3459,20900.0
2011-08-09 12:30:00,30.64,30.65,30.57,30.59,13700.0,21.332,21.3389,21.2832,21.2972,13700.0
2011-08-09 12:35:00,30.62,30.68,30.58,30.61,9700.0,21.3181,21.3598,21.2902,21.3111,9700.0
2011-08-09 12:40:00,30.6,30.63,30.58,30.61,7800.0,21.3041,21.325,21.2902,21.3111,7800.0
2011-08-09 12:45:00,30.63,30.63,30.57,30.58,17000.0,21.325,21.325,21.2832,21.2902,17000.0
2011-08-09 12:50:00,30.57,30.57,30.4,30.49,17400.0,21.2832,21.2832,21.1649,21.2275,17400.0
2011-08-09 12:55:00,30.5,30.5,30.32,30.33,35500.0,21.2345,21.2345,21.1092,21.1162,35500.0
2011-08-09 13:00:00,30.33,30.35,30.22,30.3,19100.0,21.1162,21.1301,21.0396,21.0953,19100.0
2011-08-09 13:05:00,30.28,30.38,30.24,30.35,13800.0,21.0813,21.151,21.0535,21.1301,13800.0
2011-08-09 13:10:00,30.35,30.38,30.32,30.36,28200.0,21.1301,21.151,21.1092,21.137,28200.0
2011-08-09 13:15:00,30.38,30.38,30.27,30.27,18600.0,21.151,21.151,21.0744,21.0744,18600.0
2011-08-09 13:20:00,30.27,30.29,30.23,30.25,14600.0,21.0744,21.0883,21.0465,21.0605,14600.0
2011-08-09 13:25:00,30.24,30.34,30.23,30.26,16600.0,21.0535,21.1231,21.0465,21.0674,16600.0
2011-08-09 13:30:00,30.26,30.3,30.2,30.27,31700.0,21.0674,21.0953,21.0256,21.0744,31700.0
2011-08-09 13:35:00,30.27,30.3,30.21,30.26,15200.0,21.0744,21.0953,21.0326,21.0674,15200.0
2011-08-09 13:40:00,30.25,30.33,30.22,30.29,68600.0,21.0605,21.1162,21.0396,21.0883,68600.0
2011-08-09 13:45:00,30.26,30.32,30.15,30.25,59200.0,21.0674,21.1092,20.9908,21.0605,59200.0
2011-08-09 13:50:00,30.25,30.32,30.11,30.15,35900.0,21.0605,21.1092,20.963,20.9908,35900.0
2011-08-09 13:55:00,30.18,30.29,30.12,30.27,22700.0,21.0117,21.0883,20.9699,21.0744,22700.0
2011-08-09 14:00:00,30.26,30.3,30.21,30.22,16800.0,21.0674,21.0953,21.0326,21.0396,16800.0
2011-08-09 14:05:00,30.2,30.21,30.08,30.15,9400.0,21.0256,21.0326,20.9421,20.9908,9400.0
2011-08-09 14:10:00,30.14,30.15,30.06,30.1,14200.0,20.9839,20.9908,20.9282,20.956,14200.0
2011-08-09 14:15:00,30.17,30.33,29.94,30.01,81500.0,21.0048,21.1162,20.8446,20.8934,81500.0
2011-08-09 14:20:00,30.01,30.06,29.53,29.65,30400.0,20.8934,20.9282,20.5592,20.6427,30400.0
2011-08-09 14:25:00,29.67,30.01,29.67,30.0,24700.0,20.6567,20.8934,20.6567,20.8864,24700.0
2011-08-09 14:30:00,30.05,30.05,29.83,29.88,47200.0,20.9212,20.9212,20.768,20.8029,47200.0
2011-08-09 14:35:00,29.85,29.92,29.53,29.58,56100.0,20.782,20.8307,20.5592,20.594,56100.0
2011-08-09 14:40:00,29.54,29.57,29.12,29.14,31300.0,20.5661,20.587,20.2737,20.2877,31300.0
2011-08-09 14:45:00,29.19,29.56,29.1,29.49,23500.0,20.3225,20.5801,20.2598,20.5313,23500.0
2011-08-09 14:50:00,29.5,29.82,29.5,29.63,59700.0,20.5383,20.7611,20.5383,20.6288,59700.0
2011-08-09 14:55:00,29.67,29.67,29.49,29.58,32600.0,20.6567,20.6567,20.5313,20.594,32600.0
2011-08-09 15:00:00,29.57,29.76,29.43,29.68,32500.0,20.587,20.7193,20.4896,20.6636,32500.0
2011-08-09 15:05:00,29.72,29.75,29.64,29.7,27700.0,20.6915,20.7124,20.6358,20.6775,27700.0
2011-08-09 15:10:00,29.71,30.0,29.71,29.94,52200.0,20.6845,20.8864,20.6845,20.8446,52200.0
2011-08-09 15:15:00,29.94,30.02,29.91,30.0,110900.0,20.8446,20.9003,20.8237,20.8864,110900.0
2011-08-09 15:20:00,29.99,30.03,29.88,30.0,192200.0,20.8794,20.9073,20.8029,20.8864,192200.0
2011-08-09 15:25:00,30.0,30.27,29.95,30.22,33400.0,20.8864,21.0744,20.8516,21.0396,33400.0
2011-08-09 15:30:00,30.23,30.36,30.2,30.33,107000.0,21.0465,21.137,21.0256,21.1162,107000.0
2011-08-09 15:35:00,30.32,30.56,30.27,30.56,78200.0,21.1092,21.2763,21.0744,21.2763,78200.0
2011-08-09 15:40:00,30.58,30.82,30.52,30.77,38000.0,21.2902,21.4573,21.2484,21.4225,38000.0
2011-08-09 15:45:00,30.78,31.1,30.77,31.07,69200.0,21.4295,21.6522,21.4225,21.6314,69200.0
2011-08-09 15:50:00,31.07,31.22,31.0,31.2,63400.0,21.6314,21.7358,21.5826,21.7219,63400.0
2011-08-09 15:55:00,31.2,31.54,31.14,31.47,111300.0,21.7219,21.9586,21.6801,21.9098,111300.0
2011-08-10 09:30:00,30.67,30.73,30.19,30.2,19100.0,21.3529,21.3946,21.0187,21.0256,19100.0
2011-08-10 09:35:00,30.2,30.37,30.05,30.31,8800.0,21.0256,21.144,20.9212,21.1022,8800.0
2011-08-10 09:40:00,30.3,30.78,30.23,30.59,28600.0,21.0953,21.4295,21.0465,21.2972,28600.0
2011-08-10 09:45:00,30.61,30.86,30.54,30.78,30900.0,21.3111,21.4851,21.2624,21.4295,30900.0
2011-08-10 09:50:00,30.77,30.81,30.58,30.62,36400.0,21.4225,21.4503,21.2902,21.3181,36400.0
2011-08-10 09:55:00,30.66,30.83,30.6,30.64,35500.0,21.3459,21.4643,21.3041,21.332,35500.0
2011-08-10 10:00:00,30.63,30.76,30.56,30.61,54600.0,21.325,21.4155,21.2763,21.3111,54600.0
2011-08-10 10:05:00,30.57,30.79,30.49,30.49,35200.0,21.2832,21.4364,21.2275,21.2275,35200.0
2011-08-10 10:10:00,30.49,30.59,30.24,30.48,33700.0,21.2275,21.2972,21.0535,21.2206,33700.0
2011-08-10 10:15:00,30.45,30.52,30.31,30.34,25400.0,21.1997,21.2484,21.1022,21.1231,25400.0
2011-08-10 10:20:00,30.36,30.43,30.08,30.19,24900.0,21.137,21.1858,20.9421,21.0187,24900.0
2011-08-10 10:25:00,30.16,30.28,30.16,30.19,24000.0,20.9978,21.0813,20.9978,21.0187,24000.0
2011-08-10 10:30:00,30.22,30.6,30.08,30.48,31800.0,21.0396,21.3041,20.9421,21.2206,31800.0
2011-08-10 10:35:00,30.49,30.51,30.29,30.42,24400.0,21.2275,21.2415,21.0883,21.1788,24400.0
2011-08-10 10:40:00,30.45,30.55,30.28,30.28,28500.0,21.1997,21.2693,21.0813,21.0813,28500.0
2011-08-10 10:45:00,30.29,30.34,30.24,30.34,33600.0,21.0883,21.1231,21.0535,21.1231,33600.0
2011-08-10 10:50:00,30.31,30.35,30.19,30.22,26600.0,21.1022,21.1301,21.0187,21.0396,26600.0
2011-08-10 10:55:00,30.22,30.44,30.22,30.35,40900.0,21.0396,21.1927,21.0396,21.1301,40900.0
2011-08-10 11:00:00,30.36,30.36,30.09,30.15,36600.0,21.137,21.137,20.9491,20.9908,36600.0
2011-08-10 11:05:00,30.17,30.24,30.11,30.24,52400.0,21.0048,21.0535,20.963,21.0535,52400.0
2011-08-10 11:10:00,30.23,30.37,30.21,30.31,27500.0,21.0465,21.144,21.0326,21.1022,27500.0
2011-08-10 11:15:00,30.28,30.44,30.28,30.36,20800.0,21.0813,21.1927,21.0813,21.137,20800.0
2011-08-10 11:20:00,30.35,30.41,30.2,30.24,13500.0,21.1301,21.1719,21.0256,21.0535,13500.0
2011-08-10 11:25:00,30.24,30.25,30.07,30.09,21200.0,21.0535,21.0605,20.9351,20.9491,21200.0
2011-08-10 11:30:00,30.14,30.28,30.13,30.24,23100.0,20.9839,21.0813,20.9769,21.0535,23100.0
2011-08-10 11:35:00,30.21,30.21,30.05,30.16,15200.0,21.0326,21.0326,20.9212,20.9978,15200.0
2011-08-10 11:40:00,30.14,30.29,30.09,30.26,21900.0,20.9839,21.0883,20.9491,21.0674,21900.0
2011-08-10 11:45:00,30.23,30.24,30.12,30.12,22400.0,21.0465,21.0535,20.9699,20.9699,22400.0
2011-08-10 11:50:00,30.13,30.3,30.13,30.3,20100.0,20.9769,21.0953,20.9769,21.0953,20100.0
2011-08-10 11:55:00,30.31,30.45,30.27,30.29,15600.0,21.1022,21.1997,21.0744,21.0883,15600.0
2011-08-10 12:00:00,30.28,30.45,30.17,30.41,17700.0,21.0813,21.1997,21.0048,21.1719,17700.0
2011-08-10 12:05:00,30.43,30.53,30.42,30.47,27800.0,21.1858,21.2554,21.1788,21.2136,27800.0
2011-08-10 12:10:00,30.46,30.55,30.45,30.5,17300.0,21.2067,21.2693,21.1997,21.2345,17300.0
2011-08-10 12:15:00,30.51,30.64,30.49,30.62,14400.0,21.2415,21.332,21.2275,21.3181,14400.0
2011-08-10 12:20:00,30.63,30.64,30.44,30.47,17200.0,21.325,21.332,21.1927,21.2136,17200.0
2011-08-10 12:25:00,30.46,30.46,30.24,30.25,18100.0,21.2067,21.2067,21.0535,21.0605,18100.0
2011-08-10 12:30:00,30.25,30.31,30.22,30.29,14800.0,21.0605,21.1022,21.0396,21.0883,14800.0
2011-08-10 12:35:00,30.27,30.28,30.07,30.11,14100.0,21.0744,21.0813,20.9351,20.963,14100.0
2011-08-10 12:40:00,30.12,30.2,30.03,30.19,16300.0,20.9699,21.0256,20.9073,21.0187,16300.0
2011-08-10 12:45:00,30.21,30.33,30.2,30.23,14300.0,21.0326,21.1162,21.0256,21.0465,14300.0
2011-08-10 12:50:00,30.23,30.33,30.21,30.33,12700.0,21.0465,21.1162,21.0326,21.1162,12700.0
2011-08-10 12:55:00,30.32,30.43,30.26,30.37,10500.0,21.1092,21.1858,21.0674,21.144,10500.0
2011-08-10 13:00:00,30.37,30.43,30.28,30.42,12300.0,21.144,21.1858,21.0813,21.1788,12300.0
2011-08-10 13:05:00,30.42,30.44,30.29,30.4,13600.0,21.1788,21.1927,21.0883,21.1649,13600.0
2011-08-10 13:10:00,30.41,30.43,30.3,30.33,11500.0,21.1719,21.1858,21.0953,21.1162,11500.0
2011-08-10 13:15:00,30.35,30.36,30.17,30.24,17700.0,21.1301,21.137,21.0048,21.0535,17700.0
2011-08-10 13:20:00,30.22,30.3,30.14,30.27,14300.0,21.0396,21.0953,20.9839,21.0744,14300.0
2011-08-10 13:25:00,30.24,30.33,30.2,30.25,15800.0,21.0535,21.1162,21.0256,21.0605,15800.0
2011-08-10 13:30:00,30.25,30.34,30.2,30.27,14100.0,21.0605,21.1231,21.0256,21.0744,14100.0
2011-08-10 13:35:00,30.28,30.31,30.21,30.24,18500.0,21.0813,21.1022,21.0326,21.0535,18500.0
2011-08-10 13:40:00,30.23,30.27,30.19,30.22,12100.0,21.0465,21.0744,21.0187,21.0396,12100.0
2011-08-10 13:45:00,30.23,30.47,30.23,30.41,18200.0,21.0465,21.2136,21.0465,21.1719,18200.0
2011-08-10 13:50:00,30.41,30.59,30.41,30.59,15600.0,21.1719,21.2972,21.1719,21.2972,15600.0
2011-08-10 13:55:00,30.6,30.66,30.5,30.63,14700.0,21.3041,21.3459,21.2345,21.325,14700.0
2011-08-10 14:00:00,30.62,30.63,30.51,30.55,15500.0,21.3181,21.325,21.2415,21.2693,15500.0
2011-08-10 14:05:00,30.55,30.82,30.55,30.76,14300.0,21.2693,21.4573,21.2693,21.4155,14300.0
2011-08-10 14:10:00,30.79,31.04,30.78,30.91,21800.0,21.4364,21.6105,21.4295,21.52,21800.0
2011-08-10 14:15:00,30.94,30.98,30.73,30.82,18400.0,21.5408,21.5687,21.3946,21.4573,18400.0
2011-08-10 14:20:00,30.82,30.87,30.81,30.84,18700.0,21.4573,21.4921,21.4503,21.4712,18700.0
2011-08-10 14:25:00,30.86,30.94,30.81,30.86,25200.0,21.4851,21.5408,21.4503,21.4851,25200.0
2011-08-10 14:30:00,30.86,30.96,30.84,30.88,45600.0,21.4851,21.5548,21.4712,21.4991,45600.0
2011-08-10 14:35:00,30.88,30.91,30.76,30.76,34300.0,21.4991,21.52,21.4155,21.4155,34300.0
2011-08-10 14:40:00,30.77,30.86,30.77,30.8,26700.0,21.4225,21.4851,21.4225,21.4434,26700.0
2011-08-10 14:45:00,30.8,30.97,30.77,30.78,25300.0,21.4434,21.5617,21.4225,21.4295,25300.0
2011-08-10 14:50:00,30.79,30.81,30.52,30.54,26100.0,21.4364,21.4503,21.2484,21.2624,26100.0
2011-08-10 14:55:00,30.54,30.63,30.5,30.5,19800.0,21.2624,21.325,21.2345,21.2345,19800.0
2011-08-10 15:00:00,30.48,30.57,30.45,30.54,24200.0,21.2206,21.2832,21.1997,21.2624,24200.0
2011-08-10 15:05:00,30.56,30.63,30.37,30.37,25800.0,21.2763,21.325,21.144,21.144,25800.0
2011-08-10 15:10:00,30.37,30.47,30.35,30.38,37700.0,21.144,21.2136,21.1301,21.151,37700.0
2011-08-10 15:15:00,30.37,30.47,30.32,30.42,24200.0,21.144,21.2136,21.1092,21.1788,24200.0
2011-08-10 15:20:00,30.43,30.51,30.39,30.48,43800.0,21.1858,21.2415,21.1579,21.2206,43800.0
2011-08-10 15:25:00,30.49,30.57,30.36,30.43,40600.0,21.2275,21.2832,21.137,21.1858,40600.0
2011-08-10 15:30:00,30.4,30.4,30.09,30.13,38300.0,21.1649,21.1649,20.9491,20.9769,38300.0
2011-08-10 15:35:00,30.13,30.3,30.13,30.3,29000.0,20.9769,21.0953,20.9769,21.0953,29000.0
2011-08-10 15:40:00,30.3,30.39,30.15,30.27,51700.0,21.0953,21.1579,20.9908,21.0744,51700.0
2011-08-10 15:45:00,30.25,30.27,30.12,30.14,50100.0,21.0605,21.0744,20.9699,20.9839,50100.0
2011-08-10 15:50:00,30.18,30.19,29.91,29.93,60200.0,21.0117,21.0187,20.8237,20.8377,60200.0
2011-08-10 15:55:00,29.93,29.99,29.89,29.92,131000.0,20.8377,20.8794,20.8098,20.8307,131000.0
2011-08-11 09:30:00,30.25,30.29,29.59,30.13,14300.0,21.0605,21.0883,20.601,20.9769,14300.0
2011-08-11 09:35:00,30.21,30.64,29.98,30.02,19700.0,21.0326,21.332,20.8725,20.9003,19700.0
2011-08-11 09:40:00,30.03,30.29,29.84,29.84,11500.0,20.9073,21.0883,20.775,20.775,11500.0
2011-08-11 09:45:00,29.84,30.31,29.51,29.51,102900.0,20.775,21.1022,20.5453,20.5453,102900.0
2011-08-11 09:50:00,29.52,29.55,29.28,29.35,112000.0,20.5522,20.5731,20.3851,20.4339,112000.0
2011-08-11 09:55:00,29.36,29.6,29.19,29.5,119400.0,20.4408,20.6079,20.3225,20.5383,119400.0
2011-08-11 10:00:00,29.51,29.84,29.49,29.73,47700.0,20.5453,20.775,20.5313,20.6984,47700.0
2011-08-11 10:05:00,29.75,29.76,29.57,29.7,14800.0,20.7124,20.7193,20.587,20.6775,14800.0
2011-08-11 10:10:00,29.7,29.7,29.53,29.68,36700.0,20.6775,20.6775,20.5592,20.6636,36700.0
2011-08-11 10:15:00,29.71,30.05,29.69,29.92,33600.0,20.6845,20.9212,20.6706,20.8307,33600.0
2011-08-11 10:20:00,29.93,30.0,29.73,30.0,37500.0,20.8377,20.8864,20.6984,20.8864,37500.0
2011-08-11 10:25:00,29.94,30.07,29.84,29.86,50600.0,20.8446,20.9351,20.775,20.7889,50600.0
2011-08-11 10:30:00,29.87,30.08,29.87,30.01,109600.0,20.7959,20.9421,20.7959,20.8934,109600.0
2011-08-11 10:35:00,29.97,30.05,29.93,30.03,147400.0,20.8655,20.9212,20.8377,20.9073,147400.0
2011-08-11 10:40:00,30.03,30.09,29.96,30.02,39400.0,20.9073,20.9491,20.8586,20.9003,39400.0
2011-08-11 10:45:00,30.05,30.1,30.01,30.05,77000.0,20.9212,20.956,20.8934,20.9212,77000.0
2011-08-11 10:50:00,30.05,30.32,30.01,30.26,100500.0,20.9212,21.1092,20.8934,21.0674,100500.0
2011-08-11 10:55:00,30.27,30.56,30.24,30.36,153800.0,21.0744,21.2763,21.0535,21.137,153800.0
2011-08-11 11:00:00,30.36,30.38,30.17,30.26,163200.0,21.137,21.151,21.0048,21.0674,163200.0
2011-08-11 11:05:00,30.26,30.42,30.25,30.35,59100.0,21.0674,21.1788,21.0605,21.1301,59100.0
2011-08-11 11:10:00,30.32,30.32,30.18,30.23,33000.0,21.1092,21.1092,21.0117,21.0465,33000.0
2011-08-11 11:15:00,30.25,30.31,30.21,30.26,47900.0,21.0605,21.1022,21.0326,21.0674,47900.0
2011-08-11 11:20:00,30.27,30.27,30.16,30.21,21200.0,21.0744,21.0744,20.9978,21.0326,21200.0
2011-08-11 11:25:00,30.22,30.29,30.08,30.26,51700.0,21.0396,21.0883,20.9421,21.0674,51700.0
2011-08-11 11:30:00,30.25,30.32,30.21,30.21,31900.0,21.0605,21.1092,21.0326,21.0326,31900.0
2011-08-11 11:35:00,30.22,30.36,30.21,30.33,19100.0,21.0396,21.137,21.0326,21.1162,19100.0
2011-08-11 11:40:00,30.34,30.47,30.33,30.46,21800.0,21.1231,21.2136,21.1162,21.2067,21800.0
2011-08-11 11:45:00,30.47,30.49,30.37,30.41,11300.0,21.2136,21.2275,21.144,21.1719,11300.0
2011-08-11 11:50:00,30.42,30.57,30.4,30.5,14800.0,21.1788,21.2832,21.1649,21.2345,14800.0
2011-08-11 11:55:00,30.52,30.54,30.44,30.5,27400.0,21.2484,21.2624,21.1927,21.2345,27400.0
2011-08-11 12:00:00,30.46,30.52,30.41,30.5,19900.0,21.2067,21.2484,21.1719,21.2345,19900.0
2011-08-11 12:05:00,30.5,30.57,30.45,30.48,7900.0,21.2345,21.2832,21.1997,21.2206,7900.0
2011-08-11 12:10:00,30.49,30.54,30.48,30.52,19600.0,21.2275,21.2624,21.2206,21.2484,19600.0
2011-08-11 12:15:00,30.57,30.61,30.5,30.52,6400.0,21.2832,21.3111,21.2345,21.2484,6400.0
2011-08-11 12:20:00,30.51,30.55,30.46,30.46,32900.0,21.2415,21.2693,21.2067,21.2067,32900.0
2011-08-11 12:25:00,30.47,30.51,30.42,30.49,33700.0,21.2136,21.2415,21.1788,21.2275,33700.0
2011-08-11 12:30:00,30.48,30.51,30.43,30.47,25100.0,21.2206,21.2415,21.1858,21.2136,25100.0
2011-08-11 12:35:00,30.47,30.55,30.47,30.51,32200.0,21.2136,21.2693,21.2136,21.2415,32200.0
2011-08-11 12:40:00,30.53,30.63,30.52,30.63,16000.0,21.2554,21.325,21.2484,21.325,16000.0
2011-08-11 12:45:00,30.64,30.82,30.63,30.76,58700.0,21.332,21.4573,21.325,21.4155,58700.0
2011-08-11 12:50:00,30.7,30.8,30.7,30.79,10300.0,21.3738,21.4434,21.3738,21.4364,10300.0
2011-08-11 12:55:00,30.78,30.93,30.78,30.8,20800.0,21.4295,21.5339,21.4295,21.4434,20800.0
2011-08-11 13:00:00,30.8,30.81,30.64,30.64,18700.0,21.4434,21.4503,21.332,21.332,18700.0
2011-08-11 13:05:00,30.65,30.74,30.58,30.62,23300.0,21.3389,21.4016,21.2902,21.3181,23300.0
2011-08-11 13:10:00,30.61,30.63,30.49,30.54,61000.0,21.3111,21.325,21.2275,21.2624,61000.0
2011-08-11 13:15:00,30.54,30.61,30.54,30.55,24500.0,21.2624,21.3111,21.2624,21.2693,24500.0
2011-08-11 13:20:00,30.55,30.64,30.51,30.62,15800.0,21.2693,21.332,21.2415,21.3181,15800.0
2011-08-11 13:25:00,30.62,30.69,30.56,30.66,17100.0,21.3181,21.3668,21.2763,21.3459,17100.0
2011-08-11 13:30:00,30.64,30.74,30.61,30.73,52400.0,21.332,21.4016,21.3111,21.3946,52400.0
2011-08-11 13:35:00,30.74,30.77,30.69,30.76,28500.0,21.4016,21.4225,21.3668,21.4155,28500.0
2011-08-11 13:40:00,30.75,30.75,30.65,30.71,34000.0,21.4086,21.4086,21.3389,21.3807,34000.0
2011-08-11 13:45:00,30.72,30.78,30.72,30.76,34500.0,21.3877,21.4295,21.3877,21.4155,34500.0
2011-08-11 13:50:00,30.75,30.79,30.73,30.77,27700.0,21.4086,21.4364,21.3946,21.4225,27700.0
2011-08-11 13:55:00,30.78,30.79,30.74,30.78,12300.0,21.4295,21.4364,21.4016,21.4295,12300.0
2011-08-11 14:00:00,30.79,30.79,30.74,30.75,17900.0,21.4364,21.4364,21.4016,21.4086,17900.0
2011-08-11 14:05:00,30.76,30.8,30.74,30.75,16600.0,21.4155,21.4434,21.4016,21.4086,16600.0
2011-08-11 14:10:00,30.75,30.8,30.73,30.8,72800.0,21.4086,21.4434,21.3946,21.4434,72800.0
2011-08-11 14:15:00,30.81,30.85,30.79,30.82,18900.0,21.4503,21.4782,21.4364,21.4573,18900.0
2011-08-11 14:20:00,30.85,30.92,30.83,30.86,42700.0,21.4782,21.5269,21.4643,21.4851,42700.0
2011-08-11 14:25:00,30.86,30.95,30.82,30.95,46100.0,21.4851,21.5478,21.4573,21.5478,46100.0
2011-08-11 14:30:00,30.96,31.02,30.76,30.76,34000.0,21.5548,21.5965,21.4155,21.4155,34000.0
2011-08-11 14:35:00,30.78,30.88,30.77,30.87,15200.0,21.4295,21.4991,21.4225,21.4921,15200.0
2011-08-11 14:40:00,30.87,30.91,30.81,30.89,21200.0,21.4921,21.52,21.4503,21.506,21200.0
2011-08-11 14:45:00,30.91,30.93,30.86,30.86,34500.0,21.52,21.5339,21.4851,21.4851,34500.0
2011-08-11 14:50:00,30.86,30.92,30.81,30.9,31300.0,21.4851,21.5269,21.4503,21.513,31300.0
2011-08-11 14:55:00,30.9,31.03,30.86,31.0,26200.0,21.513,21.6035,21.4851,21.5826,26200.0
2011-08-11 15:00:00,30.98,31.14,30.97,31.14,16800.0,21.5687,21.6801,21.5617,21.6801,16800.0
2011-08-11 15:05:00,31.15,31.31,31.14,31.17,41400.0,21.687,21.7984,21.6801,21.701,41400.0
2011-08-11 15:10:00,31.18,31.27,31.18,31.26,18700.0,21.7079,21.7706,21.7079,21.7636,18700.0
2011-08-11 15:15:00,31.26,31.36,31.21,31.32,30000.0,21.7636,21.8333,21.7288,21.8054,30000.0
2011-08-11 15:20:00,31.3,31.36,31.27,31.33,34600.0,21.7915,21.8333,21.7706,21.8124,34600.0
2011-08-11 15:25:00,31.33,31.38,31.28,31.33,43700.0,21.8124,21.8472,21.7776,21.8124,43700.0
2011-08-11 15:30:00,31.34,31.48,31.32,31.48,56900.0,21.8193,21.9168,21.8054,21.9168,56900.0
2011-08-11 15:35:00,31.48,31.52,31.28,31.28,101100.0,21.9168,21.9446,21.7776,21.7776,101100.0
2011-08-11 15:40:00,31.3,31.34,31.26,31.34,69000.0,21.7915,21.8193,21.7636,21.8193,69000.0
2011-08-11 15:45:00,31.34,31.47,31.14,31.19,128900.0,21.8193,21.9098,21.6801,21.7149,128900.0
2011-08-11 15:50:00,31.18,31.25,30.85,30.86,169400.0,21.7079,21.7567,21.4782,21.4851,169400.0
2011-08-11 15:55:00,30.88,31.08,30.73,30.84,186700.0,21.4991,21.6383,21.3946,21.4712,186700.0
2011-08-12 09:30:00,31.2,31.66,31.08,31.61,16100.0,21.7219,22.0421,21.6383,22.0073,16100.0
2011-08-12 09:35:00,31.6,31.71,31.4,31.46,54700.0,22.0003,22.0769,21.8611,21.9029,54700.0
2011-08-12 09:40:00,31.39,31.39,31.17,31.31,62500.0,21.8541,21.8541,21.701,21.7984,62500.0
2011-08-12 09:45:00,31.31,31.4,31.25,31.4,36600.0,21.7984,21.8611,21.7567,21.8611,36600.0
2011-08-12 09:50:00,31.38,31.48,31.24,31.25,55400.0,21.8472,21.9168,21.7497,21.7567,55400.0
2011-08-12 09:55:00,31.28,31.28,31.0,31.15,54700.0,21.7776,21.7776,21.5826,21.687,54700.0
2011-08-12 10:00:00,31.11,31.27,31.01,31.07,51300.0,21.6592,21.7706,21.5896,21.6314,51300.0
2011-08-12 10:05:00,31.07,31.11,31.03,31.11,22600.0,21.6314,21.6592,21.6035,21.6592,22600.0
2011-08-12 10:10:00,31.11,31.37,31.05,31.33,30300.0,21.6592,21.8402,21.6174,21.8124,30300.0
2011-08-12 10:15:00,31.33,31.49,31.32,31.34,41200.0,21.8124,21.9238,21.8054,21.8193,41200.0
2011-08-12 10:20:00,31.33,31.34,31.21,31.25,16800.0,21.8124,21.8193,21.7288,21.7567,16800.0
2011-08-12 10:25:00,31.25,31.34,31.24,31.27,25600.0,21.7567,21.8193,21.7497,21.7706,25600.0
2011-08-12 10:30:00,31.28,31.33,31.24,31.27,21500.0,21.7776,21.8124,21.7497,21.7706,21500.0
2011-08-12 10:35:00,31.25,31.41,31.25,31.41,25700.0,21.7567,21.8681,21.7567,21.8681,25700.0
2011-08-12 10:40:00,31.39,31.43,31.22,31.24,31700.0,21.8541,21.882,21.7358,21.7497,31700.0
2011-08-12 10:45:00,31.24,31.28,31.17,31.22,25100.0,21.7497,21.7776,21.701,21.7358,25100.0
2011-08-12 10:50:00,31.18,31.22,31.11,31.18,23600.0,21.7079,21.7358,21.6592,21.7079,23600.0
2011-08-12 10:55:00,31.19,31.23,31.11,31.23,33700.0,21.7149,21.7427,21.6592,21.7427,33700.0
2011-08-12 11:00:00,31.21,31.27,31.1,31.11,28500.0,21.7288,21.7706,21.6522,21.6592,28500.0
2011-08-12 11:05:00,31.11,31.23,31.09,31.22,26100.0,21.6592,21.7427,21.6453,21.7358,26100.0
2011-08-12 11:10:00,31.22,31.28,31.22,31.25,49600.0,21.7358,21.7776,21.7358,21.7567,49600.0
2011-08-12 11:15:00,31.27,31.38,31.24,31.31,22200.0,21.7706,21.8472,21.7497,21.7984,22200.0
2011-08-12 11:20:00,31.31,31.31,31.15,31.25,17100.0,21.7984,21.7984,21.687,21.7567,17100.0
2011-08-12 11:25:00,31.25,31.28,31.2,31.24,14800.0,21.7567,21.7776,21.7219,21.7497,14800.0
2011-08-12 11:30:00,31.25,31.26,31.18,31.25,13900.0,21.7567,21.7636,21.7079,21.7567,13900.0
2011-08-12 11:35:00,31.25,31.32,31.23,31.31,12900.0,21.7567,21.8054,21.7427,21.7984,12900.0
2011-08-12 11:40:00,31.31,31.38,31.3,31.37,62500.0,21.7984,21.8472,21.7915,21.8402,62500.0
2011-08-12 11:45:00,31.38,31.5,31.37,31.48,22000.0,21.8472,21.9307,21.8402,21.9168,22000.0
2011-08-12 11:50:00,31.49,31.51,31.43,31.49,19500.0,21.9238,21.9377,21.882,21.9238,19500.0
2011-08-12 11:55:00,31.52,31.56,31.48,31.53,40500.0,21.9446,21.9725,21.9168,21.9516,40500.0
2011-08-12 12:00:00,31.57,31.65,31.57,31.63,22400.0,21.9795,22.0352,21.9795,22.0212,22400.0
2011-08-12 12:05:00,31.65,31.65,31.56,31.58,15600.0,22.0352,22.0352,21.9725,21.9864,15600.0
2011-08-12 12:10:00,31.56,31.61,31.5,31.6,25200.0,21.9725,22.0073,21.9307,22.0003,25200.0
2011-08-12 12:15:00,31.59,31.67,31.57,31.65,20800.0,21.9934,22.0491,21.9795,22.0352,20800.0
2011-08-12 12:20:00,31.63,31.64,31.57,31.58,17300.0,22.0212,22.0282,21.9795,21.9864,17300.0
2011-08-12 12:25:00,31.59,31.61,31.54,31.61,42100.0,21.9934,22.0073,21.9586,22.0073,42100.0
2011-08-12 12:30:00,31.61,31.67,31.57,31.66,35200.0,22.0073,22.0491,21.9795,22.0421,35200.0
2011-08-12 12:35:00,31.66,31.68,31.61,31.66,42900.0,22.0421,22.056,22.0073,22.0421,42900.0
2011-08-12 12:40:00,31.67,31.77,31.66,31.74,33600.0,22.0491,22.1187,22.0421,22.0978,33600.0
2011-08-12 12:45:00,31.75,31.75,31.62,31.65,42900.0,22.1048,22.1048,22.0143,22.0352,42900.0
2011-08-12 12:50:00,31.65,31.71,31.65,31.67,38500.0,22.0352,22.0769,22.0352,22.0491,38500.0
2011-08-12 12:55:00,31.65,31.74,31.62,31.74,18900.0,22.0352,22.0978,22.0143,22.0978,18900.0
2011-08-12 13:00:00,31.73,31.8,31.71,31.77,15300.0,22.0909,22.1396,22.0769,22.1187,15300.0
2011-08-12 13:05:00,31.77,31.8,31.71,31.72,21400.0,22.1187,22.1396,22.0769,22.0839,21400.0
2011-08-12 13:10:00,31.72,31.72,31.63,31.63,16400.0,22.0839,22.0839,22.0212,22.0212,16400.0
2011-08-12 13:15:00,31.64,31.66,31.6,31.65,13400.0,22.0282,22.0421,22.0003,22.0352,13400.0
2011-08-12 13:20:00,31.64,31.73,31.6,31.72,40300.0,22.0282,22.0909,22.0003,22.0839,40300.0
2011-08-12 13:25:00,31.71,31.76,31.7,31.75,8300.0,22.0769,22.1117,22.07,22.1048,8300.0
2011-08-12 13:30:00,31.74,31.75,31.73,31.73,12600.0,22.0978,22.1048,22.0909,22.0909,12600.0
2011-08-12 13:35:00,31.73,31.88,31.73,31.84,22500.0,22.0909,22.1953,22.0909,22.1674,22500.0
2011-08-12 13:40:00,31.82,31.93,31.82,31.85,16700.0,22.1535,22.2301,22.1535,22.1744,16700.0
2011-08-12 13:45:00,31.86,31.96,31.86,31.94,19000.0,22.1814,22.251,22.1814,22.2371,19000.0
2011-08-12 13:50:00,31.95,32.02,31.95,32.02,13400.0,22.244,22.2928,22.244,22.2928,13400.0
2011-08-12 13:55:00,32.03,32.03,31.99,32.01,13900.0,22.2997,22.2997,22.2719,22.2858,13900.0
2011-08-12 14:00:00,32.02,32.09,32.01,32.07,14800.0,22.2928,22.3415,22.2858,22.3276,14800.0
2011-08-12 14:05:00,32.07,32.14,32.06,32.13,22800.0,22.3276,22.3763,22.3206,22.3693,22800.0
2011-08-12 14:10:00,32.14,32.16,32.0,32.08,90000.0,22.3763,22.3902,22.2788,22.3345,90000.0
2011-08-12 14:15:00,32.08,32.16,31.85,31.97,70700.0,22.3345,22.3902,22.1744,22.2579,70700.0
2011-08-12 14:20:00,31.95,31.95,31.72,31.78,26100.0,22.244,22.244,22.0839,22.1257,26100.0
2011-08-12 14:25:00,31.77,31.9,31.77,31.84,22800.0,22.1187,22.2092,22.1187,22.1674,22800.0
2011-08-12 14:30:00,31.83,31.86,31.8,31.82,41700.0,22.1605,22.1814,22.1396,22.1535,41700.0
2011-08-12 14:35:00,31.82,31.85,31.75,31.76,32900.0,22.1535,22.1744,22.1048,22.1117,32900.0
2011-08-12 14:40:00,31.76,31.88,31.75,31.88,43700.0,22.1117,22.1953,22.1048,22.1953,43700.0
2011-08-12 14:45:00,31.88,31.96,31.87,31.93,69100.0,22.1953,22.251,22.1883,22.2301,69100.0
2011-08-12 14:50:00,31.93,31.93,31.79,31.82,36800.0,22.2301,22.2301,22.1326,22.1535,36800.0
2011-08-12 14:55:00,31.82,31.9,31.79,31.9,33500.0,22.1535,22.2092,22.1326,22.2092,33500.0
2011-08-12 15:00:00,31.9,32.03,31.88,32.0,29500.0,22.2092,22.2997,22.1953,22.2788,29500.0
2011-08-12 15:05:00,32.01,32.05,32.0,32.0,52100.0,22.2858,22.3136,22.2788,22.2788,52100.0
2011-08-12 15:10:00,32.01,32.1,31.99,32.04,49200.0,22.2858,22.3485,22.2719,22.3067,49200.0
2011-08-12 15:15:00,32.07,32.07,31.99,32.0,27400.0,22.3276,22.3276,22.2719,22.2788,27400.0
2011-08-12 15:20:00,32.0,32.08,32.0,32.06,39200.0,22.2788,22.3345,22.2788,22.3206,39200.0
2011-08-12 15:25:00,32.05,32.05,32.01,32.02,20000.0,22.3136,22.3136,22.2858,22.2928,20000.0
2011-08-12 15:30:00,32.03,32.1,32.0,32.06,121800.0,22.2997,22.3485,22.2788,22.3206,121800.0
2011-08-12 15:35:00,32.07,32.23,32.07,32.19,90300.0,22.3276,22.439,22.3276,22.4111,90300.0
2011-08-12 15:40:00,32.19,32.26,32.18,32.19,41200.0,22.4111,22.4598,22.4041,22.4111,41200.0
2011-08-12 15:45:00,32.19,32.23,32.18,32.2,59700.0,22.4111,22.439,22.4041,22.4181,59700.0
2011-08-12 15:50:00,32.21,32.21,32.12,32.13,76900.0,22.425,22.425,22.3624,22.3693,76900.0
2011-08-12 15:55:00,32.14,32.23,32.14,32.2,74500.0,22.3763,22.439,22.3763,22.4181,74500.0
2011-08-15 09:30:00,32.14,32.63,32.14,32.57,168600.0,22.3763,22.7174,22.3763,22.6757,168600.0
2011-08-15 09:35:00,32.57,32.84,32.5,32.84,77900.0,22.6757,22.8636,22.6269,22.8636,77900.0
2011-08-15 09:40:00,32.81,32.92,32.73,32.74,45800.0,22.8428,22.9193,22.7871,22.794,45800.0
2011-08-15 09:45:00,32.75,32.82,32.64,32.75,56200.0,22.801,22.8497,22.7244,22.801,56200.0
2011-08-15 09:50:00,32.72,32.79,32.47,32.52,34800.0,22.7801,22.8288,22.6061,22.6409,34800.0
2011-08-15 09:55:00,32.49,32.65,32.47,32.59,53700.0,22.62,22.7314,22.6061,22.6896,53700.0
2011-08-15 10:00:00,32.59,32.7,32.55,32.55,24600.0,22.6896,22.7662,22.6617,22.6617,24600.0
2011-08-15 10:05:00,32.56,32.62,32.47,32.52,32400.0,22.6687,22.7105,22.6061,22.6409,32400.0
2011-08-15 10:10:00,32.52,32.63,32.45,32.63,43300.0,22.6409,22.7174,22.5921,22.7174,43300.0
2011-08-15 10:15:00,32.65,32.73,32.63,32.7,106700.0,22.7314,22.7871,22.7174,22.7662,106700.0
2011-08-15 10:20:00,32.7,32.77,32.67,32.77,21600.0,22.7662,22.8149,22.7453,22.8149,21600.0
2011-08-15 10:25:00,32.76,32.79,32.7,32.75,18100.0,22.808,22.8288,22.7662,22.801,18100.0
2011-08-15 10:30:00,32.74,32.79,32.66,32.66,54500.0,22.794,22.8288,22.7383,22.7383,54500.0
2011-08-15 10:35:00,32.66,32.75,32.59,32.68,49300.0,22.7383,22.801,22.6896,22.7523,49300.0
2011-08-15 10:40:00,32.68,32.68,32.6,32.65,52300.0,22.7523,22.7523,22.6966,22.7314,52300.0
2011-08-15 10:45:00,32.66,32.68,32.61,32.68,18500.0,22.7383,22.7523,22.7035,22.7523,18500.0
2011-08-15 10:50:00,32.68,32.75,32.66,32.7,19100.0,22.7523,22.801,22.7383,22.7662,19100.0
2011-08-15 10:55:00,32.7,32.71,32.64,32.66,33000.0,22.7662,22.7731,22.7244,22.7383,33000.0
2011-08-15 11:00:00,32.66,32.69,32.64,32.66,21700.0,22.7383,22.7592,22.7244,22.7383,21700.0
2011-08-15 11:05:00,32.66,32.66,32.51,32.52,22300.0,22.7383,22.7383,22.6339,22.6409,22300.0
2011-08-15 11:10:00,32.51,32.52,32.48,32.51,61200.0,22.6339,22.6409,22.613,22.6339,61200.0
2011-08-15 11:15:00,32.51,32.53,32.47,32.5,62200.0,22.6339,22.6478,22.6061,22.6269,62200.0
2011-08-15 11:20:00,32.5,32.53,32.46,32.5,17600.0,22.6269,22.6478,22.5991,22.6269,17600.0
2011-08-15 11:25:00,32.5,32.56,32.49,32.54,37300.0,22.6269,22.6687,22.62,22.6548,37300.0
2011-08-15 11:30:00,32.55,32.57,32.51,32.55,26100.0,22.6617,22.6757,22.6339,22.6617,26100.0
2011-08-15 11:35:00,32.53,32.59,32.53,32.57,36900.0,22.6478,22.6896,22.6478,22.6757,36900.0
2011-08-15 11:40:00,32.57,32.59,32.5,32.56,79900.0,22.6757,22.6896,22.6269,22.6687,79900.0
2011-08-15 11:45:00,32.56,32.59,32.51,32.53,75800.0,22.6687,22.6896,22.6339,22.6478,75800.0
2011-08-15 11:50:00,32.53,32.55,32.46,32.46,33700.0,22.6478,22.6617,22.5991,22.5991,33700.0
2011-08-15 11:55:00,32.47,32.49,32.46,32.48,20300.0,22.6061,22.62,22.5991,22.613,20300.0
2011-08-15 12:00:00,32.47,32.72,32.46,32.71,41300.0,22.6061,22.7801,22.5991,22.7731,41300.0
2011-08-15 12:05:00,32.71,32.72,32.61,32.62,36300.0,22.7731,22.7801,22.7035,22.7105,36300.0
2011-08-15 12:10:00,32.62,32.69,32.58,32.67,26400.0,22.7105,22.7592,22.6826,22.7453,26400.0
2011-08-15 12:15:00,32.67,32.81,32.67,32.8,11900.0,22.7453,22.8428,22.7453,22.8358,11900.0
2011-08-15 12:20:00,32.82,32.89,32.78,32.8,38500.0,22.8497,22.8985,22.8219,22.8358,38500.0
2011-08-15 12:25:00,32.83,32.86,32.81,32.81,27100.0,22.8567,22.8776,22.8428,22.8428,27100.0
2011-08-15 12:30:00,32.82,32.84,32.79,32.8,18400.0,22.8497,22.8636,22.8288,22.8358,18400.0
2011-08-15 12:35:00,32.8,32.8,32.67,32.69,26700.0,22.8358,22.8358,22.7453,22.7592,26700.0
2011-08-15 12:40:00,32.69,32.9,32.69,32.89,33800.0,22.7592,22.9054,22.7592,22.8985,33800.0
2011-08-15 12:45:00,32.9,32.91,32.81,32.81,13700.0,22.9054,22.9124,22.8428,22.8428,13700.0
2011-08-15 12:50:00,32.79,32.8,32.73,32.73,25100.0,22.8288,22.8358,22.7871,22.7871,25100.0
2011-08-15 12:55:00,32.73,32.73,32.7,32.71,22300.0,22.7871,22.7871,22.7662,22.7731,22300.0
2011-08-15 13:00:00,32.71,32.76,32.7,32.71,26700.0,22.7731,22.808,22.7662,22.7731,26700.0
2011-08-15 13:05:00,32.7,32.8,32.7,32.8,15800.0,22.7662,22.8358,22.7662,22.8358,15800.0
2011-08-15 13:10:00,32.8,32.81,32.68,32.75,24600.0,22.8358,22.8428,22.7523,22.801,24600.0
2011-08-15 13:15:00,32.74,32.87,32.74,32.84,26100.0,22.794,22.8845,22.794,22.8636,26100.0
2011-08-15 13:20:00,32.84,32.87,32.81,32.83,15400.0,22.8636,22.8845,22.8428,22.8567,15400.0
2011-08-15 13:25:00,32.83,33.0,32.83,32.97,27100.0,22.8567,22.975,22.8567,22.9542,27100.0
2011-08-15 13:30:00,32.97,33.0,32.94,32.99,21000.0,22.9542,22.975,22.9333,22.9681,21000.0
2011-08-15 13:35:00,33.0,33.02,32.87,32.89,33400.0,22.975,22.989,22.8845,22.8985,33400.0
2011-08-15 13:40:00,32.88,33.0,32.86,33.0,44000.0,22.8915,22.975,22.8776,22.975,44000.0
2011-08-15 13:45:00,33.0,33.01,32.91,32.92,16400.0,22.975,22.982,22.9124,22.9193,16400.0
2011-08-15 13:50:00,32.92,32.97,32.87,32.89,22200.0,22.9193,22.9542,22.8845,22.8985,22200.0
2011-08-15 13:55:00,32.89,32.97,32.88,32.92,53600.0,22.8985,22.9542,22.8915,22.9193,53600.0
2011-08-15 14:00:00,32.93,32.97,32.92,32.97,29600.0,22.9263,22.9542,22.9193,22.9542,29600.0
2011-08-15 14:05:00,32.96,32.97,32.89,32.93,34200.0,22.9472,22.9542,22.8985,22.9263,34200.0
2011-08-15 14:10:00,32.93,33.02,32.89,33.0,36300.0,22.9263,22.989,22.8985,22.975,36300.0
2011-08-15 14:15:00,33.02,33.05,33.0,33.01,19900.0,22.989,23.0099,22.975,22.982,19900.0
2011-08-15 14:20:00,33.0,33.09,32.99,33.07,35400.0,22.975,23.0377,22.9681,23.0238,35400.0
2011-08-15 14:25:00,33.06,33.06,32.87,32.88,111000.0,23.0168,23.0168,22.8845,22.8915,111000.0
2011-08-15 14:30:00,32.87,32.91,32.71,32.73,54200.0,22.8845,22.9124,22.7731,22.7871,54200.0
2011-08-15 14:35:00,32.71,32.73,32.66,32.67,20300.0,22.7731,22.7871,22.7383,22.7453,20300.0
2011-08-15 14:40:00,32.68,32.73,32.63,32.65,34400.0,22.7523,22.7871,22.7174,22.7314,34400.0
2011-08-15 14:45:00,32.64,32.7,32.64,32.7,16900.0,22.7244,22.7662,22.7244,22.7662,16900.0
2011-08-15 14:50:00,32.68,32.7,32.55,32.56,33500.0,22.7523,22.7662,22.6617,22.6687,33500.0
2011-08-15 14:55:00,32.56,32.63,32.55,32.57,20700.0,22.6687,22.7174,22.6617,22.6757,20700.0
2011-08-15 15:00:00,32.61,32.73,32.59,32.73,18400.0,22.7035,22.7871,22.6896,22.7871,18400.0
2011-08-15 15:05:00,32.71,32.75,32.66,32.7,26200.0,22.7731,22.801,22.7383,22.7662,26200.0
2011-08-15 15:10:00,32.7,32.73,32.67,32.73,39300.0,22.7662,22.7871,22.7453,22.7871,39300.0
2011-08-15 15:15:00,32.73,32.77,32.73,32.75,51900.0,22.7871,22.8149,22.7871,22.801,51900.0
2011-08-15 15:20:00,32.75,32.93,32.74,32.87,66400.0,22.801,22.9263,22.794,22.8845,66400.0
2011-08-15 15:25:00,32.86,32.88,32.77,32.79,36500.0,22.8776,22.8915,22.8149,22.8288,36500.0
2011-08-15 15:30:00,32.8,32.86,32.77,32.85,42800.0,22.8358,22.8776,22.8149,22.8706,42800.0
2011-08-15 15:35:00,32.84,32.95,32.83,32.88,65200.0,22.8636,22.9402,22.8567,22.8915,65200.0
2011-08-15 15:40:00,32.88,32.89,32.8,32.82,38700.0,22.8915,22.8985,22.8358,22.8497,38700.0
2011-08-15 15:45:00,32.84,32.91,32.75,32.75,155300.0,22.8636,22.9124,22.801,22.801,155300.0
2011-08-15 15:50:00,32.74,32.89,32.73,32.88,75000.0,22.794,22.8985,22.7871,22.8915,75000.0
2011-08-15 15:55:00,32.87,32.91,32.8,32.88,103500.0,22.8845,22.9124,22.8358,22.8915,103500.0
2011-08-16 09:30:00,31.26,31.93,31.03,31.76,226800.0,21.7636,22.2301,21.6035,22.1117,226800.0
2011-08-16 09:35:00,31.63,31.78,31.4,31.4,261100.0,22.0212,22.1257,21.8611,21.8611,261100.0
2011-08-16 09:40:00,31.4,31.71,31.4,31.63,222700.0,21.8611,22.0769,21.8611,22.0212,222700.0
2011-08-16 09:45:00,31.63,31.65,31.15,31.32,248800.0,22.0212,22.0352,21.687,21.8054,248800.0
2011-08-16 09:50:00,31.34,31.59,31.22,31.29,212800.0,21.8193,21.9934,21.7358,21.7845,212800.0
2011-08-16 09:55:00,31.3,31.39,31.15,31.23,146600.0,21.7915,21.8541,21.687,21.7427,146600.0
2011-08-16 10:00:00,31.21,31.52,31.16,31.5,150000.0,21.7288,21.9446,21.694,21.9307,150000.0
2011-08-16 10:05:00,31.5,31.54,31.36,31.5,51100.0,21.9307,21.9586,21.8333,21.9307,51100.0
2011-08-16 10:10:00,31.45,31.47,31.36,31.44,31300.0,21.8959,21.9098,21.8333,21.889,31300.0
2011-08-16 10:15:00,31.45,31.52,31.42,31.47,87300.0,21.8959,21.9446,21.875,21.9098,87300.0
2011-08-16 10:20:00,31.45,31.64,31.38,31.54,152900.0,21.8959,22.0282,21.8472,21.9586,152900.0
2011-08-16 10:25:00,31.53,32.0,31.5,31.81,248700.0,21.9516,22.2788,21.9307,22.1466,248700.0
2011-08-16 10:30:00,31.8,31.81,31.5,31.54,91500.0,22.1396,22.1466,21.9307,21.9586,91500.0
2011-08-16 10:35:00,31.56,31.61,31.49,31.5,75800.0,21.9725,22.0073,21.9238,21.9307,75800.0
2011-08-16 10:40:00,31.53,31.89,31.52,31.84,134500.0,21.9516,22.2022,21.9446,22.1674,134500.0
2011-08-16 10:45:00,31.85,32.21,31.8,32.14,168300.0,22.1744,22.425,22.1396,22.3763,168300.0
2011-08-16 10:50:00,32.19,32.49,32.07,32.31,87700.0,22.4111,22.62,22.3276,22.4947,87700.0
2011-08-16 10:55:00,32.31,32.63,32.22,32.59,153000.0,22.4947,22.7174,22.432,22.6896,153000.0
2011-08-16 11:00:00,32.59,32.67,32.19,32.34,76900.0,22.6896,22.7453,22.4111,22.5155,76900.0
2011-08-16 11:05:00,32.33,32.43,32.3,32.32,48900.0,22.5086,22.5782,22.4877,22.5016,48900.0
2011-08-16 11:10:00,32.31,32.4,32.21,32.27,21200.0,22.4947,22.5573,22.425,22.4668,21200.0
2011-08-16 11:15:00,32.27,32.29,32.0,32.17,86100.0,22.4668,22.4807,22.2788,22.3972,86100.0
2011-08-16 11:20:00,32.14,32.4,32.08,32.4,20100.0,22.3763,22.5573,22.3345,22.5573,20100.0
2011-08-16 11:25:00,32.39,32.44,32.3,32.35,24200.0,22.5504,22.5852,22.4877,22.5225,24200.0
2011-08-16 11:30:00,32.35,32.38,32.25,32.27,42500.0,22.5225,22.5434,22.4529,22.4668,42500.0
2011-08-16 11:35:00,32.27,32.33,32.22,32.27,28800.0,22.4668,22.5086,22.432,22.4668,28800.0
2011-08-16 11:40:00,32.27,32.39,32.22,32.38,28300.0,22.4668,22.5504,22.432,22.5434,28300.0
2011-08-16 11:45:00,32.39,32.53,32.38,32.47,28300.0,22.5504,22.6478,22.5434,22.6061,28300.0
2011-08-16 11:50:00,32.45,32.46,32.34,32.35,11900.0,22.5921,22.5991,22.5155,22.5225,11900.0
2011-08-16 11:55:00,32.37,32.38,32.21,32.25,34000.0,22.5364,22.5434,22.425,22.4529,34000.0
2011-08-16 12:00:00,32.24,32.35,32.14,32.17,43200.0,22.4459,22.5225,22.3763,22.3972,43200.0
2011-08-16 12:05:00,32.17,32.49,32.16,32.46,41300.0,22.3972,22.62,22.3902,22.5991,41300.0
2011-08-16 12:10:00,32.47,32.5,32.22,32.34,27300.0,22.6061,22.6269,22.432,22.5155,27300.0
2011-08-16 12:15:00,32.33,32.4,32.19,32.27,17500.0,22.5086,22.5573,22.4111,22.4668,17500.0
2011-08-16 12:20:00,32.25,32.43,32.16,32.42,31700.0,22.4529,22.5782,22.3902,22.5712,31700.0
2011-08-16 12:25:00,32.39,32.41,32.04,32.09,32600.0,22.5504,22.5643,22.3067,22.3415,32600.0
2011-08-16 12:30:00,32.04,32.14,32.0,32.1,12800.0,22.3067,22.3763,22.2788,22.3485,12800.0
2011-08-16 12:35:00,32.1,32.19,32.09,32.13,8600.0,22.3485,22.4111,22.3415,22.3693,8600.0
2011-08-16 12:40:00,32.12,32.23,32.1,32.2,8700.0,22.3624,22.439,22.3485,22.4181,8700.0
2011-08-16 12:45:00,32.22,32.24,32.0,32.05,17400.0,22.432,22.4459,22.2788,22.3136,17400.0
2011-08-16 12:50:00,32.09,32.15,32.04,32.15,11500.0,22.3415,22.3833,22.3067,22.3833,11500.0
2011-08-16 12:55:00,32.13,32.13,32.04,32.09,10900.0,22.3693,22.3693,22.3067,22.3415,10900.0
2011-08-16 13:00:00,32.05,32.11,31.93,31.99,32800.0,22.3136,22.3554,22.2301,22.2719,32800.0
2011-08-16 13:05:00,32.0,32.12,31.91,32.09,54400.0,22.2788,22.3624,22.2162,22.3415,54400.0
2011-08-16 13:10:00,32.08,32.1,32.01,32.09,16500.0,22.3345,22.3485,22.2858,22.3415,16500.0
2011-08-16 13:15:00,32.08,32.16,32.07,32.07,16900.0,22.3345,22.3902,22.3276,22.3276,16900.0
2011-08-16 13:20:00,32.07,32.07,31.94,32.07,20400.0,22.3276,22.3276,22.2371,22.3276,20400.0
2011-08-16 13:25:00,32.07,32.08,31.91,31.91,93400.0,22.3276,22.3345,22.2162,22.2162,93400.0
2011-08-16 13:30:00,31.91,31.97,31.83,31.93,28900.0,22.2162,22.2579,22.1605,22.2301,28900.0
2011-08-16 13:35:00,31.94,31.94,31.85,31.86,25000.0,22.2371,22.2371,22.1744,22.1814,25000.0
2011-08-16 13:40:00,31.86,31.87,31.8,31.83,21500.0,22.1814,22.1883,22.1396,22.1605,21500.0
2011-08-16 13:45:00,31.81,31.92,31.8,31.86,15600.0,22.1466,22.2231,22.1396,22.1814,15600.0
2011-08-16 13:50:00,31.86,31.98,31.85,31.91,39800.0,22.1814,22.2649,22.1744,22.2162,39800.0
2011-08-16 13:55:00,31.91,31.91,31.85,31.85,19700.0,22.2162,22.2162,22.1744,22.1744,19700.0
2011-08-16 14:00:00,31.86,31.98,31.84,31.96,25000.0,22.1814,22.2649,22.1674,22.251,25000.0
2011-08-16 14:05:00,31.97,32.08,31.97,32.02,33500.0,22.2579,22.3345,22.2579,22.2928,33500.0
2011-08-16 14:10:00,32.04,32.13,32.04,32.12,35100.0,22.3067,22.3693,22.3067,22.3624,35100.0
2011-08-16 14:15:00,32.11,32.12,32.02,32.03,24800.0,22.3554,22.3624,22.2928,22.2997,24800.0
2011-08-16 14:20:00,32.04,32.15,32.04,32.08,20600.0,22.3067,22.3833,22.3067,22.3345,20600.0
2011-08-16 14:25:00,32.06,32.13,32.05,32.12,19000.0,22.3206,22.3693,22.3136,22.3624,19000.0
2011-08-16 14:30:00,32.11,32.12,32.01,32.1,22400.0,22.3554,22.3624,22.2858,22.3485,22400.0
2011-08-16 14:35:00,32.11,32.23,32.1,32.14,47900.0,22.3554,22.439,22.3485,22.3763,47900.0
2011-08-16 14:40:00,32.13,32.34,32.13,32.34,33700.0,22.3693,22.5155,22.3693,22.5155,33700.0
2011-08-16 14:45:00,32.32,32.39,32.28,32.32,28200.0,22.5016,22.5504,22.4738,22.5016,28200.0
2011-08-16 14:50:00,32.32,32.37,32.26,32.31,17400.0,22.5016,22.5364,22.4598,22.4947,17400.0
2011-08-16 14:55:00,32.34,32.42,32.29,32.42,39500.0,22.5155,22.5712,22.4807,22.5712,39500.0
2011-08-16 15:00:00,32.42,32.53,32.39,32.41,59700.0,22.5712,22.6478,22.5504,22.5643,59700.0
2011-08-16 15:05:00,32.4,32.51,32.36,32.41,45700.0,22.5573,22.6339,22.5295,22.5643,45700.0
2011-08-16 15:10:00,32.41,32.42,32.31,32.31,39300.0,22.5643,22.5712,22.4947,22.4947,39300.0
2011-08-16 15:15:00,32.31,32.38,32.28,32.34,45400.0,22.4947,22.5434,22.4738,22.5155,45400.0
2011-08-16 15:20:00,32.35,32.57,32.34,32.57,27900.0,22.5225,22.6757,22.5155,22.6757,27900.0
2011-08-16 15:25:00,32.57,32.68,32.55,32.67,45900.0,22.6757,22.7523,22.6617,22.7453,45900.0
2011-08-16 15:30:00,32.67,32.81,32.61,32.8,67200.0,22.7453,22.8428,22.7035,22.8358,67200.0
2011-08-16 15:35:00,32.8,32.9,32.8,32.88,85500.0,22.8358,22.9054,22.8358,22.8915,85500.0
2011-08-16 15:40:00,32.88,33.09,32.85,33.02,123000.0,22.8915,23.0377,22.8706,22.989,123000.0
2011-08-16 15:45:00,33.02,33.04,32.83,32.9,104600.0,22.989,23.0029,22.8567,22.9054,104600.0
2011-08-16 15:50:00,32.9,32.9,32.75,32.76,104000.0,22.9054,22.9054,22.801,22.808,104000.0
2011-08-16 15:55:00,32.75,32.81,32.74,32.77,187000.0,22.801,22.8428,22.794,22.8149,187000.0
2011-08-17 09:30:00,33.16,33.69,33.16,33.57,40900.0,23.0864,23.4554,23.0864,23.3719,40900.0
2011-08-17 09:35:00,33.54,33.93,33.48,33.75,55800.0,23.351,23.6225,23.3092,23.4972,55800.0
2011-08-17 09:40:00,33.75,33.78,33.59,33.66,43400.0,23.4972,23.5181,23.3858,23.4345,43400.0
2011-08-17 09:45:00,33.66,33.69,33.47,33.5,27500.0,23.4345,23.4554,23.3023,23.3232,27500.0
2011-08-17 09:50:00,33.49,33.68,33.39,33.66,40300.0,23.3162,23.4485,23.2466,23.4345,40300.0
2011-08-17 09:55:00,33.67,33.75,33.47,33.51,15100.0,23.4415,23.4972,23.3023,23.3301,15100.0
2011-08-17 10:00:00,33.5,33.67,33.41,33.51,30200.0,23.3232,23.4415,23.2605,23.3301,30200.0
2011-08-17 10:05:00,33.51,33.69,33.41,33.69,30500.0,23.3301,23.4554,23.2605,23.4554,30500.0
2011-08-17 10:10:00,33.69,33.74,33.64,33.65,29000.0,23.4554,23.4902,23.4206,23.4276,29000.0
2011-08-17 10:15:00,33.66,33.81,33.61,33.64,52100.0,23.4345,23.539,23.3997,23.4206,52100.0
2011-08-17 10:20:00,33.64,33.66,33.5,33.52,29100.0,23.4206,23.4345,23.3232,23.3371,29100.0
2011-08-17 10:25:00,33.54,33.67,33.51,33.62,37100.0,23.351,23.4415,23.3301,23.4067,37100.0
2011-08-17 10:30:00,33.61,33.61,33.47,33.53,45400.0,23.3997,23.3997,23.3023,23.344,45400.0
2011-08-17 10:35:00,33.55,33.7,33.49,33.69,36700.0,23.358,23.4624,23.3162,23.4554,36700.0
2011-08-17 10:40:00,33.69,33.85,33.68,33.79,26100.0,23.4554,23.5668,23.4485,23.5251,26100.0
2011-08-17 10:45:00,33.81,33.87,33.79,33.84,36700.0,23.539,23.5807,23.5251,23.5599,36700.0
2011-08-17 10:50:00,33.83,33.86,33.56,33.56,28900.0,23.5529,23.5738,23.3649,23.3649,28900.0
2011-08-17 10:55:00,33.58,33.59,33.45,33.45,19200.0,23.3788,23.3858,23.2883,23.2883,19200.0
2011-08-17 11:00:00,33.48,33.51,33.38,33.41,46200.0,23.3092,23.3301,23.2396,23.2605,46200.0
2011-08-17 11:05:00,33.43,33.47,33.27,33.28,23000.0,23.2744,23.3023,23.163,23.17,23000.0
2011-08-17 11:10:00,33.28,33.58,33.28,33.58,44800.0,23.17,23.3788,23.17,23.3788,44800.0
2011-08-17 11:15:00,33.55,33.57,33.33,33.38,25100.0,23.358,23.3719,23.2048,23.2396,25100.0
2011-08-17 11:20:00,33.38,33.4,33.3,33.3,11500.0,23.2396,23.2535,23.1839,23.1839,11500.0
2011-08-17 11:25:00,33.29,33.3,33.07,33.13,26700.0,23.1769,23.1839,23.0238,23.0656,26700.0
2011-08-17 11:30:00,33.14,33.25,33.08,33.11,59300.0,23.0725,23.1491,23.0307,23.0516,59300.0
2011-08-17 11:35:00,33.11,33.15,32.92,33.11,38300.0,23.0516,23.0795,22.9193,23.0516,38300.0
2011-08-17 11:40:00,33.14,33.19,32.97,33.01,20600.0,23.0725,23.1073,22.9542,22.982,20600.0
2011-08-17 11:45:00,33.0,33.07,32.94,32.95,9300.0,22.975,23.0238,22.9333,22.9402,9300.0
2011-08-17 11:50:00,32.94,32.95,32.74,32.75,29200.0,22.9333,22.9402,22.794,22.801,29200.0
2011-08-17 11:55:00,32.75,32.76,32.5,32.63,57700.0,22.801,22.808,22.6269,22.7174,57700.0
2011-08-17 12:00:00,32.63,32.71,32.58,32.69,41100.0,22.7174,22.7731,22.6826,22.7592,41100.0
2011-08-17 12:05:00,32.67,32.68,32.47,32.47,57800.0,22.7453,22.7523,22.6061,22.6061,57800.0
2011-08-17 12:10:00,32.47,32.51,32.35,32.41,114500.0,22.6061,22.6339,22.5225,22.5643,114500.0
2011-08-17 12:15:00,32.41,32.43,32.34,32.43,57100.0,22.5643,22.5782,22.5155,22.5782,57100.0
2011-08-17 12:20:00,32.45,32.56,32.42,32.55,19600.0,22.5921,22.6687,22.5712,22.6617,19600.0
2011-08-17 12:25:00,32.56,32.62,32.43,32.62,12200.0,22.6687,22.7105,22.5782,22.7105,12200.0
2011-08-17 12:30:00,32.64,32.74,32.64,32.7,14300.0,22.7244,22.794,22.7244,22.7662,14300.0
2011-08-17 12:35:00,32.72,32.73,32.55,32.58,8400.0,22.7801,22.7871,22.6617,22.6826,8400.0
2011-08-17 12:40:00,32.59,32.67,32.59,32.61,8500.0,22.6896,22.7453,22.6896,22.7035,8500.0
2011-08-17 12:45:00,32.62,32.62,32.45,32.49,33700.0,22.7105,22.7105,22.5921,22.62,33700.0
2011-08-17 12:50:00,32.49,32.55,32.42,32.49,25700.0,22.62,22.6617,22.5712,22.62,25700.0
2011-08-17 12:55:00,32.49,32.5,32.34,32.41,43100.0,22.62,22.6269,22.5155,22.5643,43100.0
2011-08-17 13:00:00,32.4,32.41,32.22,32.31,25900.0,22.5573,22.5643,22.432,22.4947,25900.0
2011-08-17 13:05:00,32.3,32.35,32.21,32.29,10100.0,22.4877,22.5225,22.425,22.4807,10100.0
2011-08-17 13:10:00,32.29,32.41,32.28,32.34,8200.0,22.4807,22.5643,22.4738,22.5155,8200.0
2011-08-17 13:15:00,32.35,32.38,32.33,32.38,5000.0,22.5225,22.5434,22.5086,22.5434,5000.0
2011-08-17 13:20:00,32.4,32.44,32.28,32.29,16600.0,22.5573,22.5852,22.4738,22.4807,16600.0
2011-08-17 13:25:00,32.29,32.3,32.12,32.22,24400.0,22.4807,22.4877,22.3624,22.432,24400.0
2011-08-17 13:30:00,32.22,32.3,32.17,32.18,13600.0,22.432,22.4877,22.3972,22.4041,13600.0
2011-08-17 13:35:00,32.17,32.19,32.12,32.14,9300.0,22.3972,22.4111,22.3624,22.3763,9300.0
2011-08-17 13:40:00,32.13,32.14,31.94,31.98,96800.0,22.3693,22.3763,22.2371,22.2649,96800.0
2011-08-17 13:45:00,31.97,32.03,31.96,32.0,60100.0,22.2579,22.2997,22.251,22.2788,60100.0
2011-08-17 13:50:00,32.0,32.06,31.99,32.05,23100.0,22.2788,22.3206,22.2719,22.3136,23100.0
2011-08-17 13:55:00,32.05,32.08,32.01,32.04,13700.0,22.3136,22.3345,22.2858,22.3067,13700.0
2011-08-17 14:00:00,32.04,32.17,32.04,32.15,29000.0,22.3067,22.3972,22.3067,22.3833,29000.0
2011-08-17 14:05:00,32.15,32.19,32.12,32.19,9800.0,22.3833,22.4111,22.3624,22.4111,9800.0
2011-08-17 14:10:00,32.19,32.3,32.19,32.3,12900.0,22.4111,22.4877,22.4111,22.4877,12900.0
2011-08-17 14:15:00,32.3,32.37,32.25,32.36,29900.0,22.4877,22.5364,22.4529,22.5295,29900.0
2011-08-17 14:20:00,32.36,32.44,32.36,32.41,55100.0,22.5295,22.5852,22.5295,22.5643,55100.0
2011-08-17 14:25:00,32.38,32.4,32.32,32.35,10300.0,22.5434,22.5573,22.5016,22.5225,10300.0
2011-08-17 14:30:00,32.35,32.4,32.28,32.28,16800.0,22.5225,22.5573,22.4738,22.4738,16800.0
2011-08-17 14:35:00,32.28,32.29,32.18,32.18,13700.0,22.4738,22.4807,22.4041,22.4041,13700.0
2011-08-17 14:40:00,32.17,32.26,32.16,32.25,11000.0,22.3972,22.4598,22.3902,22.4529,11000.0
2011-08-17 14:45:00,32.23,32.24,32.17,32.24,14500.0,22.439,22.4459,22.3972,22.4459,14500.0
2011-08-17 14:50:00,32.24,32.24,32.19,32.23,16100.0,22.4459,22.4459,22.4111,22.439,16100.0
2011-08-17 14:55:00,32.21,32.35,32.21,32.28,19100.0,22.425,22.5225,22.425,22.4738,19100.0
2011-08-17 15:00:00,32.28,32.29,32.23,32.27,11900.0,22.4738,22.4807,22.439,22.4668,11900.0
2011-08-17 15:05:00,32.27,32.35,32.27,32.35,15900.0,22.4668,22.5225,22.4668,22.5225,15900.0
2011-08-17 15:10:00,32.34,32.42,32.32,32.39,41500.0,22.5155,22.5712,22.5016,22.5504,41500.0
2011-08-17 15:15:00,32.39,32.43,32.38,32.42,34200.0,22.5504,22.5782,22.5434,22.5712,34200.0
2011-08-17 15:20:00,32.43,32.45,32.38,32.39,28200.0,22.5782,22.5921,22.5434,22.5504,28200.0
2011-08-17 15:25:00,32.4,32.42,32.35,32.41,45300.0,22.5573,22.5712,22.5225,22.5643,45300.0
2011-08-17 15:30:00,32.41,32.42,32.37,32.37,41300.0,22.5643,22.5712,22.5364,22.5364,41300.0
2011-08-17 15:35:00,32.37,32.38,32.31,32.34,25900.0,22.5364,22.5434,22.4947,22.5155,25900.0
2011-08-17 15:40:00,32.35,32.36,32.29,32.36,28600.0,22.5225,22.5295,22.4807,22.5295,28600.0
2011-08-17 15:45:00,32.36,32.45,32.34,32.45,63100.0,22.5295,22.5921,22.5155,22.5921,63100.0
2011-08-17 15:50:00,32.45,32.47,32.4,32.42,46300.0,22.5921,22.6061,22.5573,22.5712,46300.0
2011-08-17 15:55:00,32.42,32.48,32.42,32.46,68400.0,22.5712,22.613,22.5712,22.5991,68400.0
2011-08-18 09:30:00,31.31,31.43,31.17,31.28,29400.0,21.7984,21.882,21.701,21.7776,29400.0
2011-08-18 09:35:00,31.24,31.27,30.93,31.1,41500.0,21.7497,21.7706,21.5339,21.6522,41500.0
2011-08-18 09:40:00,31.14,31.15,30.89,31.0,18800.0,21.6801,21.687,21.506,21.5826,18800.0
2011-08-18 09:45:00,30.98,31.27,30.97,31.24,53600.0,21.5687,21.7706,21.5617,21.7497,53600.0
2011-08-18 09:50:00,31.25,31.5,31.25,31.32,49500.0,21.7567,21.9307,21.7567,21.8054,49500.0
2011-08-18 09:55:00,31.31,31.32,31.21,31.27,19800.0,21.7984,21.8054,21.7288,21.7706,19800.0
2011-08-18 10:00:00,31.26,31.27,30.8,30.81,90000.0,21.7636,21.7706,21.4434,21.4503,90000.0
2011-08-18 10:05:00,30.82,30.82,30.58,30.7,66000.0,21.4573,21.4573,21.2902,21.3738,66000.0
2011-08-18 10:10:00,30.65,30.71,30.6,30.69,35300.0,21.3389,21.3807,21.3041,21.3668,35300.0
2011-08-18 10:15:00,30.68,30.95,30.67,30.86,36200.0,21.3598,21.5478,21.3529,21.4851,36200.0
2011-08-18 10:20:00,30.86,30.96,30.77,30.95,28000.0,21.4851,21.5548,21.4225,21.5478,28000.0
2011-08-18 10:25:00,30.95,31.24,30.93,31.18,29400.0,21.5478,21.7497,21.5339,21.7079,29400.0
2011-08-18 10:30:00,31.17,31.17,30.97,31.01,42900.0,21.701,21.701,21.5617,21.5896,42900.0
2011-08-18 10:35:00,31.02,31.07,30.93,30.97,22100.0,21.5965,21.6314,21.5339,21.5617,22100.0
2011-08-18 10:40:00,30.95,30.99,30.82,30.91,13500.0,21.5478,21.5757,21.4573,21.52,13500.0
2011-08-18 10:45:00,30.89,30.93,30.8,30.91,37600.0,21.506,21.5339,21.4434,21.52,37600.0
2011-08-18 10:50:00,30.93,30.96,30.85,30.85,70500.0,21.5339,21.5548,21.4782,21.4782,70500.0
2011-08-18 10:55:00,30.85,31.01,30.82,31.0,22700.0,21.4782,21.5896,21.4573,21.5826,22700.0
2011-08-18 11:00:00,31.03,31.1,30.98,31.02,11600.0,21.6035,21.6522,21.5687,21.5965,11600.0
2011-08-18 11:05:00,30.98,31.08,30.96,30.97,15200.0,21.5687,21.6383,21.5548,21.5617,15200.0
2011-08-18 11:10:00,30.97,31.08,30.96,31.01,13100.0,21.5617,21.6383,21.5548,21.5896,13100.0
2011-08-18 11:15:00,31.0,31.02,30.86,30.89,81900.0,21.5826,21.5965,21.4851,21.506,81900.0
2011-08-18 11:20:00,30.89,30.98,30.87,30.93,14700.0,21.506,21.5687,21.4921,21.5339,14700.0
2011-08-18 11:25:00,30.92,30.99,30.9,30.91,20500.0,21.5269,21.5757,21.513,21.52,20500.0
2011-08-18 11:30:00,30.9,31.05,30.88,30.93,45300.0,21.513,21.6174,21.4991,21.5339,45300.0
2011-08-18 11:35:00,30.94,31.0,30.91,30.93,24000.0,21.5408,21.5826,21.52,21.5339,24000.0
2011-08-18 11:40:00,30.93,30.99,30.89,30.99,25400.0,21.5339,21.5757,21.506,21.5757,25400.0
2011-08-18 11:45:00,30.99,31.12,30.97,31.11,16200.0,21.5757,21.6662,21.5617,21.6592,16200.0
2011-08-18 11:50:00,31.12,31.21,31.08,31.15,37500.0,21.6662,21.7288,21.6383,21.687,37500.0
2011-08-18 11:55:00,31.16,31.21,31.12,31.17,18500.0,21.694,21.7288,21.6662,21.701,18500.0
2011-08-18 12:00:00,31.17,31.2,30.96,30.97,20400.0,21.701,21.7219,21.5548,21.5617,20400.0
2011-08-18 12:05:00,30.97,31.01,30.92,30.97,16900.0,21.5617,21.5896,21.5269,21.5617,16900.0
2011-08-18 12:10:00,30.98,31.1,30.95,31.06,16200.0,21.5687,21.6522,21.5478,21.6244,16200.0
2011-08-18 12:15:00,31.07,31.15,31.06,31.07,9000.0,21.6314,21.687,21.6244,21.6314,9000.0
2011-08-18 12:20:00,31.08,31.13,31.05,31.08,64800.0,21.6383,21.6731,21.6174,21.6383,64800.0
2011-08-18 12:25:00,31.08,31.09,31.04,31.08,5900.0,21.6383,21.6453,21.6105,21.6383,5900.0
2011-08-18 12:30:00,31.08,31.09,30.98,31.01,27200.0,21.6383,21.6453,21.5687,21.5896,27200.0
2011-08-18 12:35:00,31.0,31.0,30.92,30.98,9700.0,21.5826,21.5826,21.5269,21.5687,9700.0
2011-08-18 12:40:00,30.96,31.0,30.92,30.94,16500.0,21.5548,21.5826,21.5269,21.5408,16500.0
2011-08-18 12:45:00,30.94,30.94,30.86,30.86,8100.0,21.5408,21.5408,21.4851,21.4851,8100.0
2011-08-18 12:50:00,30.86,30.88,30.8,30.83,19000.0,21.4851,21.4991,21.4434,21.4643,19000.0
2011-08-18 12:55:00,30.83,30.85,30.82,30.83,6500.0,21.4643,21.4782,21.4573,21.4643,6500.0
2011-08-18 13:00:00,30.81,30.86,30.8,30.82,13100.0,21.4503,21.4851,21.4434,21.4573,13100.0
2011-08-18 13:05:00,30.82,30.82,30.68,30.72,33500.0,21.4573,21.4573,21.3598,21.3877,33500.0
2011-08-18 13:10:00,30.72,30.76,30.7,30.72,9800.0,21.3877,21.4155,21.3738,21.3877,9800.0
2011-08-18 13:15:00,30.71,30.72,30.66,30.71,16200.0,21.3807,21.3877,21.3459,21.3807,16200.0
2011-08-18 13:20:00,30.72,30.79,30.7,30.78,15600.0,21.3877,21.4364,21.3738,21.4295,15600.0
2011-08-18 13:25:00,30.77,30.8,30.77,30.8,10800.0,21.4225,21.4434,21.4225,21.4434,10800.0
2011-08-18 13:30:00,30.78,30.81,30.65,30.66,24100.0,21.4295,21.4503,21.3389,21.3459,24100.0
2011-08-18 13:35:00,30.65,30.72,30.57,30.59,27900.0,21.3389,21.3877,21.2832,21.2972,27900.0
2011-08-18 13:40:00,30.59,30.67,30.58,30.64,18600.0,21.2972,21.3529,21.2902,21.332,18600.0
2011-08-18 13:45:00,30.62,30.72,30.61,30.7,11800.0,21.3181,21.3877,21.3111,21.3738,11800.0
2011-08-18 13:50:00,30.69,30.75,30.6,30.61,28100.0,21.3668,21.4086,21.3041,21.3111,28100.0
2011-08-18 13:55:00,30.61,30.63,30.45,30.53,65400.0,21.3111,21.325,21.1997,21.2554,65400.0
2011-08-18 14:00:00,30.54,30.77,30.5,30.71,52500.0,21.2624,21.4225,21.2345,21.3807,52500.0
2011-08-18 14:05:00,30.7,30.74,30.68,30.71,11500.0,21.3738,21.4016,21.3598,21.3807,11500.0
2011-08-18 14:10:00,30.72,30.74,30.61,30.65,18900.0,21.3877,21.4016,21.3111,21.3389,18900.0
2011-08-18 14:15:00,30.64,30.78,30.63,30.76,13900.0,21.332,21.4295,21.325,21.4155,13900.0
2011-08-18 14:20:00,30.77,30.86,30.73,30.86,15400.0,21.4225,21.4851,21.3946,21.4851,15400.0
2011-08-18 14:25:00,30.89,30.92,30.76,30.8,25000.0,21.506,21.5269,21.4155,21.4434,25000.0
2011-08-18 14:30:00,30.78,30.84,30.75,30.8,20800.0,21.4295,21.4712,21.4086,21.4434,20800.0
2011-08-18 14:35:00,30.8,30.86,30.78,30.83,25300.0,21.4434,21.4851,21.4295,21.4643,25300.0
2011-08-18 14:40:00,30.83,30.85,30.76,30.8,25400.0,21.4643,21.4782,21.4155,21.4434,25400.0
2011-08-18 14:45:00,30.79,30.81,30.72,30.76,22800.0,21.4364,21.4503,21.3877,21.4155,22800.0
2011-08-18 14:50:00,30.76,30.76,30.66,30.67,24800.0,21.4155,21.4155,21.3459,21.3529,24800.0
2011-08-18 14:55:00,30.67,30.72,30.6,30.62,34400.0,21.3529,21.3877,21.3041,21.3181,34400.0
2011-08-18 15:00:00,30.6,30.64,30.53,30.53,80700.0,21.3041,21.332,21.2554,21.2554,80700.0
2011-08-18 15:05:00,30.52,30.65,30.52,30.57,31000.0,21.2484,21.3389,21.2484,21.2832,31000.0
2011-08-18 15:10:00,30.57,30.7,30.57,30.63,37500.0,21.2832,21.3738,21.2832,21.325,37500.0
2011-08-18 15:15:00,30.63,30.66,30.54,30.57,32600.0,21.325,21.3459,21.2624,21.2832,32600.0
2011-08-18 15:20:00,30.56,30.63,30.53,30.58,45000.0,21.2763,21.325,21.2554,21.2902,45000.0
2011-08-18 15:25:00,30.57,30.71,30.57,30.7,42800.0,21.2832,21.3807,21.2832,21.3738,42800.0
2011-08-18 15:30:00,30.71,30.76,30.66,30.72,48100.0,21.3807,21.4155,21.3459,21.3877,48100.0
2011-08-18 15:35:00,30.72,30.74,30.66,30.68,59900.0,21.3877,21.4016,21.3459,21.3598,59900.0
2011-08-18 15:40:00,30.68,30.7,30.47,30.47,102200.0,21.3598,21.3738,21.2136,21.2136,102200.0
2011-08-18 15:45:00,30.46,30.57,30.4,30.56,98500.0,21.2067,21.2832,21.1649,21.2763,98500.0
2011-08-18 15:50:00,30.55,30.86,30.54,30.85,94900.0,21.2693,21.4851,21.2624,21.4782,94900.0
2011-08-18 15:55:00,30.83,30.93,30.7,30.77,242500.0,21.4643,21.5339,21.3738,21.4225,242500.0
2011-08-19 09:30:00,30.21,30.55,30.21,30.47,13800.0,21.0326,21.2693,21.0326,21.2136,13800.0
2011-08-19 09:35:00,30.53,31.12,30.53,31.05,20800.0,21.2554,21.6662,21.2554,21.6174,20800.0
2011-08-19 09:40:00,31.03,31.35,31.03,31.29,16400.0,21.6035,21.8263,21.6035,21.7845,16400.0
2011-08-19 09:45:00,31.25,31.28,30.75,30.82,38600.0,21.7567,21.7776,21.4086,21.4573,38600.0
2011-08-19 09:50:00,30.8,31.01,30.69,30.94,27100.0,21.4434,21.5896,21.3668,21.5408,27100.0
2011-08-19 09:55:00,30.94,31.29,30.93,31.28,21700.0,21.5408,21.7845,21.5339,21.7776,21700.0
2011-08-19 10:00:00,31.29,31.44,31.22,31.39,30000.0,21.7845,21.889,21.7358,21.8541,30000.0
2011-08-19 10:05:00,31.38,31.41,31.09,31.25,16400.0,21.8472,21.8681,21.6453,21.7567,16400.0
2011-08-19 10:10:00,31.24,31.33,31.18,31.23,27000.0,21.7497,21.8124,21.7079,21.7427,27000.0
2011-08-19 10:15:00,31.18,31.39,31.17,31.3,23800.0,21.7079,21.8541,21.701,21.7915,23800.0
2011-08-19 10:20:00,31.32,31.41,31.2,31.3,38600.0,21.8054,21.8681,21.7219,21.7915,38600.0
2011-08-19 10:25:00,31.3,31.5,31.3,31.45,24900.0,21.7915,21.9307,21.7915,21.8959,24900.0
2011-08-19 10:30:00,31.45,31.52,31.37,31.49,40500.0,21.8959,21.9446,21.8402,21.9238,40500.0
2011-08-19 10:35:00,31.49,31.54,31.38,31.38,30600.0,21.9238,21.9586,21.8472,21.8472,30600.0
2011-08-19 10:40:00,31.41,31.44,31.28,31.3,14600.0,21.8681,21.889,21.7776,21.7915,14600.0
2011-08-19 10:45:00,31.33,31.33,31.19,31.29,7300.0,21.8124,21.8124,21.7149,21.7845,7300.0
2011-08-19 10:50:00,31.29,31.32,31.07,31.15,20800.0,21.7845,21.8054,21.6314,21.687,20800.0
2011-08-19 10:55:00,31.14,31.2,31.12,31.12,4900.0,21.6801,21.7219,21.6662,21.6662,4900.0
2011-08-19 11:00:00,31.08,31.16,31.04,31.05,7900.0,21.6383,21.694,21.6105,21.6174,7900.0
2011-08-19 11:05:00,31.0,31.02,30.77,30.78,35000.0,21.5826,21.5965,21.4225,21.4295,35000.0
2011-08-19 11:10:00,30.78,30.86,30.69,30.69,18500.0,21.4295,21.4851,21.3668,21.3668,18500.0
2011-08-19 11:15:00,30.68,30.74,30.66,30.68,9900.0,21.3598,21.4016,21.3459,21.3598,9900.0
2011-08-19 11:20:00,30.69,30.85,30.67,30.85,21500.0,21.3668,21.4782,21.3529,21.4782,21500.0
2011-08-19 11:25:00,30.87,30.87,30.75,30.8,7600.0,21.4921,21.4921,21.4086,21.4434,7600.0
2011-08-19 11:30:00,30.81,30.9,30.81,30.84,10700.0,21.4503,21.513,21.4503,21.4712,10700.0
2011-08-19 11:35:00,30.82,30.82,30.75,30.81,9100.0,21.4573,21.4573,21.4086,21.4503,9100.0
2011-08-19 11:40:00,30.83,30.96,30.83,30.93,7500.0,21.4643,21.5548,21.4643,21.5339,7500.0
2011-08-19 11:45:00,30.91,30.91,30.81,30.88,4900.0,21.52,21.52,21.4503,21.4991,4900.0
2011-08-19 11:50:00,30.89,31.02,30.88,31.02,8600.0,21.506,21.5965,21.4991,21.5965,8600.0
2011-08-19 11:55:00,31.03,31.08,30.97,31.07,49600.0,21.6035,21.6383,21.5617,21.6314,49600.0
2011-08-19 12:00:00,31.06,31.09,31.03,31.05,8300.0,21.6244,21.6453,21.6035,21.6174,8300.0
2011-08-19 12:05:00,31.05,31.13,31.04,31.05,11900.0,21.6174,21.6731,21.6105,21.6174,11900.0
2011-08-19 12:10:00,31.05,31.05,30.98,31.05,8700.0,21.6174,21.6174,21.5687,21.6174,8700.0
2011-08-19 12:15:00,31.05,31.07,31.05,31.07,11700.0,21.6174,21.6314,21.6174,21.6314,11700.0
2011-08-19 12:20:00,31.07,31.07,31.01,31.02,15300.0,21.6314,21.6314,21.5896,21.5965,15300.0
2011-08-19 12:25:00,31.04,31.08,31.03,31.06,6300.0,21.6105,21.6383,21.6035,21.6244,6300.0
2011-08-19 12:30:00,31.07,31.1,31.04,31.07,9900.0,21.6314,21.6522,21.6105,21.6314,9900.0
2011-08-19 12:35:00,31.07,31.13,31.04,31.04,11900.0,21.6314,21.6731,21.6105,21.6105,11900.0
2011-08-19 12:40:00,31.04,31.15,31.04,31.1,12900.0,21.6105,21.687,21.6105,21.6522,12900.0
2011-08-19 12:45:00,31.1,31.18,31.09,31.17,16300.0,21.6522,21.7079,21.6453,21.701,16300.0
2011-08-19 12:50:00,31.15,31.16,31.06,31.13,13500.0,21.687,21.694,21.6244,21.6731,13500.0
2011-08-19 12:55:00,31.13,31.13,31.03,31.05,18800.0,21.6731,21.6731,21.6035,21.6174,18800.0
2011-08-19 13:00:00,31.04,31.04,31.0,31.0,9900.0,21.6105,21.6105,21.5826,21.5826,9900.0
2011-08-19 13:05:00,31.0,31.06,30.99,31.04,17900.0,21.5826,21.6244,21.5757,21.6105,17900.0
2011-08-19 13:10:00,31.04,31.04,30.97,30.97,13800.0,21.6105,21.6105,21.5617,21.5617,13800.0
2011-08-19 13:15:00,30.96,30.98,30.92,30.96,7200.0,21.5548,21.5687,21.5269,21.5548,7200.0
2011-08-19 13:20:00,30.97,30.97,30.88,30.88,4700.0,21.5617,21.5617,21.4991,21.4991,4700.0
2011-08-19 13:25:00,30.88,30.92,30.83,30.87,6600.0,21.4991,21.5269,21.4643,21.4921,6600.0
2011-08-19 13:30:00,30.89,30.89,30.75,30.75,7100.0,21.506,21.506,21.4086,21.4086,7100.0
2011-08-19 13:35:00,30.76,30.83,30.76,30.81,6200.0,21.4155,21.4643,21.4155,21.4503,6200.0
2011-08-19 13:40:00,30.81,30.82,30.74,30.76,8300.0,21.4503,21.4573,21.4016,21.4155,8300.0
2011-08-19 13:45:00,30.73,30.87,30.73,30.86,7500.0,21.3946,21.4921,21.3946,21.4851,7500.0
2011-08-19 13:50:00,30.86,30.86,30.72,30.72,10200.0,21.4851,21.4851,21.3877,21.3877,10200.0
2011-08-19 13:55:00,30.74,30.85,30.73,30.75,10600.0,21.4016,21.4782,21.3946,21.4086,10600.0
2011-08-19 14:00:00,30.77,30.83,30.72,30.72,8600.0,21.4225,21.4643,21.3877,21.3877,8600.0
2011-08-19 14:05:00,30.71,30.76,30.61,30.72,16100.0,21.3807,21.4155,21.3111,21.3877,16100.0
2011-08-19 14:10:00,30.7,30.72,30.64,30.69,12300.0,21.3738,21.3877,21.332,21.3668,12300.0
2011-08-19 14:15:00,30.67,30.7,30.56,30.56,7000.0,21.3529,21.3738,21.2763,21.2763,7000.0
2011-08-19 14:20:00,30.58,30.58,30.46,30.53,15500.0,21.2902,21.2902,21.2067,21.2554,15500.0
2011-08-19 14:25:00,30.53,30.56,30.51,30.54,6500.0,21.2554,21.2763,21.2415,21.2624,6500.0
2011-08-19 14:30:00,30.55,30.58,30.46,30.46,7300.0,21.2693,21.2902,21.2067,21.2067,7300.0
2011-08-19 14:35:00,30.45,30.6,30.45,30.58,11200.0,21.1997,21.3041,21.1997,21.2902,11200.0
2011-08-19 14:40:00,30.58,30.68,30.52,30.67,8900.0,21.2902,21.3598,21.2484,21.3529,8900.0
2011-08-19 14:45:00,30.67,30.67,30.55,30.58,10800.0,21.3529,21.3529,21.2693,21.2902,10800.0
2011-08-19 14:50:00,30.57,30.61,30.42,30.53,18400.0,21.2832,21.3111,21.1788,21.2554,18400.0
2011-08-19 14:55:00,30.55,30.61,30.53,30.56,10600.0,21.2693,21.3111,21.2554,21.2763,10600.0
2011-08-19 15:00:00,30.55,30.57,30.46,30.54,17700.0,21.2693,21.2832,21.2067,21.2624,17700.0
2011-08-19 15:05:00,30.55,30.6,30.47,30.49,22300.0,21.2693,21.3041,21.2136,21.2275,22300.0
2011-08-19 15:10:00,30.52,30.54,30.4,30.4,17900.0,21.2484,21.2624,21.1649,21.1649,17900.0
2011-08-19 15:15:00,30.41,30.47,30.35,30.44,10700.0,21.1719,21.2136,21.1301,21.1927,10700.0
2011-08-19 15:20:00,30.43,30.6,30.43,30.52,22700.0,21.1858,21.3041,21.1858,21.2484,22700.0
2011-08-19 15:25:00,30.52,30.59,30.47,30.51,27700.0,21.2484,21.2972,21.2136,21.2415,27700.0
2011-08-19 15:30:00,30.52,30.54,30.42,30.44,25000.0,21.2484,21.2624,21.1788,21.1927,25000.0
2011-08-19 15:35:00,30.45,30.49,30.38,30.47,18900.0,21.1997,21.2275,21.151,21.2136,18900.0
2011-08-19 15:40:00,30.46,30.5,30.38,30.43,25700.0,21.2067,21.2345,21.151,21.1858,25700.0
2011-08-19 15:45:00,30.43,30.49,30.4,30.44,28300.0,21.1858,21.2275,21.1649,21.1927,28300.0
2011-08-19 15:50:00,30.44,30.55,30.44,30.48,35800.0,21.1927,21.2693,21.1927,21.2206,35800.0
2011-08-19 15:55:00,30.47,30.47,30.34,30.4,77000.0,21.2136,21.2136,21.1231,21.1649,77000.0
2011-08-22 09:30:00,31.3,31.41,31.21,31.35,23700.0,21.7915,21.8681,21.7288,21.8263,23700.0
2011-08-22 09:35:00,31.4,31.41,31.26,31.32,17200.0,21.8611,21.8681,21.7636,21.8054,17200.0
2011-08-22 09:40:00,31.41,31.56,31.34,31.47,52800.0,21.8681,21.9725,21.8193,21.9098,52800.0
2011-08-22 09:45:00,31.49,31.58,31.35,31.52,36700.0,21.9238,21.9864,21.8263,21.9446,36700.0
2011-08-22 09:50:00,31.53,31.56,31.27,31.31,33900.0,21.9516,21.9725,21.7706,21.7984,33900.0
2011-08-22 09:55:00,31.31,31.49,31.28,31.44,23600.0,21.7984,21.9238,21.7776,21.889,23600.0
2011-08-22 10:00:00,31.41,31.64,31.41,31.61,31300.0,21.8681,22.0282,21.8681,22.0073,31300.0
2011-08-22 10:05:00,31.57,31.57,31.39,31.39,28200.0,21.9795,21.9795,21.8541,21.8541,28200.0
2011-08-22 10:10:00,31.39,31.44,31.36,31.44,24700.0,21.8541,21.889,21.8333,21.889,24700.0
2011-08-22 10:15:00,31.45,31.59,31.37,31.59,27200.0,21.8959,21.9934,21.8402,21.9934,27200.0
2011-08-22 10:20:00,31.59,31.78,31.59,31.77,16300.0,21.9934,22.1257,21.9934,22.1187,16300.0
2011-08-22 10:25:00,31.78,31.96,31.78,31.94,57500.0,22.1257,22.251,22.1257,22.2371,57500.0
2011-08-22 10:30:00,31.97,32.02,31.86,31.9,37100.0,22.2579,22.2928,22.1814,22.2092,37100.0
2011-08-22 10:35:00,31.9,32.01,31.89,31.96,16500.0,22.2092,22.2858,22.2022,22.251,16500.0
2011-08-22 10:40:00,31.96,31.98,31.85,31.9,38100.0,22.251,22.2649,22.1744,22.2092,38100.0
2011-08-22 10:45:00,31.9,32.08,31.89,31.95,14400.0,22.2092,22.3345,22.2022,22.244,14400.0
2011-08-22 10:50:00,31.98,32.06,31.86,31.89,31900.0,22.2649,22.3206,22.1814,22.2022,31900.0
2011-08-22 10:55:00,31.86,32.0,31.85,31.9,47300.0,22.1814,22.2788,22.1744,22.2092,47300.0
2011-08-22 11:00:00,31.83,31.97,31.79,31.96,23300.0,22.1605,22.2579,22.1326,22.251,23300.0
2011-08-22 11:05:00,31.94,32.0,31.92,31.96,24200.0,22.2371,22.2788,22.2231,22.251,24200.0
2011-08-22 11:10:00,31.96,32.01,31.89,31.94,36400.0,22.251,22.2858,22.2022,22.2371,36400.0
2011-08-22 11:15:00,31.92,32.04,31.9,31.98,49200.0,22.2231,22.3067,22.2092,22.2649,49200.0
2011-08-22 11:20:00,31.95,32.04,31.81,31.84,30000.0,22.244,22.3067,22.1466,22.1674,30000.0
2011-08-22 11:25:00,31.85,31.87,31.74,31.84,14500.0,22.1744,22.1883,22.0978,22.1674,14500.0
2011-08-22 11:30:00,31.84,31.84,31.74,31.79,10900.0,22.1674,22.1674,22.0978,22.1326,10900.0
2011-08-22 11:35:00,31.78,31.78,31.55,31.6,15200.0,22.1257,22.1257,21.9655,22.0003,15200.0
2011-08-22 11:40:00,31.59,31.65,31.49,31.49,15300.0,21.9934,22.0352,21.9238,21.9238,15300.0
2011-08-22 11:45:00,31.49,31.76,31.49,31.76,9000.0,21.9238,22.1117,21.9238,22.1117,9000.0
2011-08-22 11:50:00,31.73,31.75,31.56,31.58,11700.0,22.0909,22.1048,21.9725,21.9864,11700.0
2011-08-22 11:55:00,31.58,31.61,31.52,31.58,13400.0,21.9864,22.0073,21.9446,21.9864,13400.0
2011-08-22 12:00:00,31.57,31.64,31.54,31.6,9500.0,21.9795,22.0282,21.9586,22.0003,9500.0
2011-08-22 12:05:00,31.58,31.73,31.55,31.71,11000.0,21.9864,22.0909,21.9655,22.0769,11000.0
2011-08-22 12:10:00,31.72,31.79,31.72,31.78,13200.0,22.0839,22.1326,22.0839,22.1257,13200.0
2011-08-22 12:15:00,31.78,31.83,31.72,31.82,21700.0,22.1257,22.1605,22.0839,22.1535,21700.0
2011-08-22 12:20:00,31.83,31.97,31.83,31.84,39700.0,22.1605,22.2579,22.1605,22.1674,39700.0
2011-08-22 12:25:00,31.84,31.94,31.82,31.84,10900.0,22.1674,22.2371,22.1535,22.1674,10900.0
2011-08-22 12:30:00,31.81,31.86,31.71,31.72,16500.0,22.1466,22.1814,22.0769,22.0839,16500.0
2011-08-22 12:35:00,31.68,31.76,31.63,31.73,22100.0,22.056,22.1117,22.0212,22.0909,22100.0
2011-08-22 12:40:00,31.73,31.83,31.67,31.82,19700.0,22.0909,22.1605,22.0491,22.1535,19700.0
2011-08-22 12:45:00,31.81,32.03,31.81,32.01,15700.0,22.1466,22.2997,22.1466,22.2858,15700.0
2011-08-22 12:50:00,32.02,32.08,31.92,32.07,13900.0,22.2928,22.3345,22.2231,22.3276,13900.0
2011-08-22 12:55:00,32.04,32.1,32.0,32.1,22500.0,22.3067,22.3485,22.2788,22.3485,22500.0
2011-08-22 13:00:00,32.08,32.14,32.03,32.14,8700.0,22.3345,22.3763,22.2997,22.3763,8700.0
2011-08-22 13:05:00,32.14,32.14,32.06,32.1,7300.0,22.3763,22.3763,22.3206,22.3485,7300.0
2011-08-22 13:10:00,32.07,32.11,32.02,32.04,30100.0,22.3276,22.3554,22.2928,22.3067,30100.0
2011-08-22 13:15:00,32.04,32.05,31.99,32.03,28700.0,22.3067,22.3136,22.2719,22.2997,28700.0
2011-08-22 13:20:00,32.02,32.06,31.94,32.0,52300.0,22.2928,22.3206,22.2371,22.2788,52300.0
2011-08-22 13:25:00,31.99,32.06,31.92,31.94,22400.0,22.2719,22.3206,22.2231,22.2371,22400.0
2011-08-22 13:30:00,31.94,32.05,31.94,32.03,10400.0,22.2371,22.3136,22.2371,22.2997,10400.0
2011-08-22 13:35:00,32.0,32.03,31.91,31.94,21200.0,22.2788,22.2997,22.2162,22.2371,21200.0
2011-08-22 13:40:00,31.93,31.96,31.82,31.84,38800.0,22.2301,22.251,22.1535,22.1674,38800.0
2011-08-22 13:45:00,31.85,31.85,31.77,31.79,15200.0,22.1744,22.1744,22.1187,22.1326,15200.0
2011-08-22 13:50:00,31.78,31.81,31.67,31.7,20100.0,22.1257,22.1466,22.0491,22.07,20100.0
2011-08-22 13:55:00,31.7,31.87,31.68,31.82,33100.0,22.07,22.1883,22.056,22.1535,33100.0
2011-08-22 14:00:00,31.8,31.87,31.75,31.8,19300.0,22.1396,22.1883,22.1048,22.1396,19300.0
2011-08-22 14:05:00,31.8,31.88,31.79,31.79,21400.0,22.1396,22.1953,22.1326,22.1326,21400.0
2011-08-22 14:10:00,31.82,31.89,31.82,31.87,15800.0,22.1535,22.2022,22.1535,22.1883,15800.0
2011-08-22 14:15:00,31.87,31.97,31.77,31.82,23000.0,22.1883,22.2579,22.1187,22.1535,23000.0
2011-08-22 14:20:00,31.84,31.92,31.83,31.88,10400.0,22.1674,22.2231,22.1605,22.1953,10400.0
2011-08-22 14:25:00,31.87,31.87,31.79,31.8,11800.0,22.1883,22.1883,22.1326,22.1396,11800.0
2011-08-22 14:30:00,31.81,31.82,31.7,31.76,10700.0,22.1466,22.1535,22.07,22.1117,10700.0
2011-08-22 14:35:00,31.78,31.85,31.71,31.71,14300.0,22.1257,22.1744,22.0769,22.0769,14300.0
2011-08-22 14:40:00,31.74,31.9,31.73,31.88,44200.0,22.0978,22.2092,22.0909,22.1953,44200.0
2011-08-22 14:45:00,31.85,31.9,31.83,31.85,11800.0,22.1744,22.2092,22.1605,22.1744,11800.0
2011-08-22 14:50:00,31.85,31.89,31.79,31.81,19300.0,22.1744,22.2022,22.1326,22.1466,19300.0
2011-08-22 14:55:00,31.82,31.89,31.8,31.8,23900.0,22.1535,22.2022,22.1396,22.1396,23900.0
2011-08-22 15:00:00,31.79,31.8,31.73,31.73,41600.0,22.1326,22.1396,22.0909,22.0909,41600.0
2011-08-22 15:05:00,31.74,31.92,31.73,31.8,37100.0,22.0978,22.2231,22.0909,22.1396,37100.0
2011-08-22 15:10:00,31.79,31.94,31.79,31.87,19900.0,22.1326,22.2371,22.1326,22.1883,19900.0
2011-08-22 15:15:00,31.87,31.94,31.85,31.85,25600.0,22.1883,22.2371,22.1744,22.1744,25600.0
2011-08-22 15:20:00,31.85,31.96,31.81,31.89,35100.0,22.1744,22.251,22.1466,22.2022,35100.0
2011-08-22 15:25:00,31.91,32.05,31.88,32.05,53800.0,22.2162,22.3136,22.1953,22.3136,53800.0
2011-08-22 15:30:00,32.03,32.06,31.99,32.0,33500.0,22.2997,22.3206,22.2719,22.2788,33500.0
2011-08-22 15:35:00,32.0,32.06,31.95,31.97,26800.0,22.2788,22.3206,22.244,22.2579,26800.0
2011-08-22 15:40:00,31.97,32.0,31.9,31.99,34300.0,22.2579,22.2788,22.2092,22.2719,34300.0
2011-08-22 15:45:00,32.02,32.09,31.93,31.95,55500.0,22.2928,22.3415,22.2301,22.244,55500.0
2011-08-22 15:50:00,31.95,31.95,31.75,31.81,58000.0,22.244,22.244,22.1048,22.1466,58000.0
2011-08-22 15:55:00,31.81,31.9,31.78,31.9,103600.0,22.1466,22.2092,22.1257,22.2092,103600.0
2011-08-23 09:30:00,32.11,32.11,31.95,32.02,45100.0,22.3554,22.3554,22.244,22.2928,45100.0
2011-08-23 09:35:00,32.0,32.06,31.89,31.95,76000.0,22.2788,22.3206,22.2022,22.244,76000.0
2011-08-23 09:40:00,31.95,32.01,31.86,31.86,31000.0,22.244,22.2858,22.1814,22.1814,31000.0
2011-08-23 09:45:00,31.85,32.11,31.79,32.08,17500.0,22.1744,22.3554,22.1326,22.3345,17500.0
2011-08-23 09:50:00,32.08,32.26,32.0,32.14,39600.0,22.3345,22.4598,22.2788,22.3763,39600.0
2011-08-23 09:55:00,32.15,32.37,32.13,32.15,30200.0,22.3833,22.5364,22.3693,22.3833,30200.0
2011-08-23 10:00:00,32.13,32.45,32.13,32.37,42600.0,22.3693,22.5921,22.3693,22.5364,42600.0
2011-08-23 10:05:00,32.39,32.59,32.36,32.48,34300.0,22.5504,22.6896,22.5295,22.613,34300.0
2011-08-23 10:10:00,32.49,32.63,32.42,32.48,55100.0,22.62,22.7174,22.5712,22.613,55100.0
2011-08-23 10:15:00,32.48,32.52,32.4,32.42,10600.0,22.613,22.6409,22.5573,22.5712,10600.0
2011-08-23 10:20:00,32.41,32.53,32.41,32.47,18600.0,22.5643,22.6478,22.5643,22.6061,18600.0
2011-08-23 10:25:00,32.49,32.59,32.47,32.5,13700.0,22.62,22.6896,22.6061,22.6269,13700.0
2011-08-23 10:30:00,32.5,32.51,32.3,32.32,47300.0,22.6269,22.6339,22.4877,22.5016,47300.0
2011-08-23 10:35:00,32.32,32.43,32.26,32.43,43100.0,22.5016,22.5782,22.4598,22.5782,43100.0
2011-08-23 10:40:00,32.43,32.47,32.37,32.41,10000.0,22.5782,22.6061,22.5364,22.5643,10000.0
2011-08-23 10:45:00,32.4,32.46,32.37,32.4,24900.0,22.5573,22.5991,22.5364,22.5573,24900.0
2011-08-23 10:50:00,32.4,32.42,32.23,32.23,29000.0,22.5573,22.5712,22.439,22.439,29000.0
2011-08-23 10:55:00,32.23,32.27,32.13,32.15,12700.0,22.439,22.4668,22.3693,22.3833,12700.0
2011-08-23 11:00:00,32.13,32.27,32.13,32.21,10700.0,22.3693,22.4668,22.3693,22.425,10700.0
2011-08-23 11:05:00,32.18,32.19,32.1,32.18,11500.0,22.4041,22.4111,22.3485,22.4041,11500.0
2011-08-23 11:10:00,32.18,32.25,32.1,32.25,18000.0,22.4041,22.4529,22.3485,22.4529,18000.0
2011-08-23 11:15:00,32.26,32.36,32.23,32.29,13500.0,22.4598,22.5295,22.439,22.4807,13500.0
2011-08-23 11:20:00,32.26,32.3,32.22,32.28,11800.0,22.4598,22.4877,22.432,22.4738,11800.0
2011-08-23 11:25:00,32.26,32.34,32.23,32.33,12900.0,22.4598,22.5155,22.439,22.5086,12900.0
2011-08-23 11:30:00,32.32,32.4,32.32,32.4,15600.0,22.5016,22.5573,22.5016,22.5573,15600.0
2011-08-23 11:35:00,32.39,32.55,32.38,32.52,9800.0,22.5504,22.6617,22.5434,22.6409,9800.0
2011-08-23 11:40:00,32.53,32.58,32.49,32.58,16700.0,22.6478,22.6826,22.62,22.6826,16700.0
2011-08-23 11:45:00,32.59,32.64,32.58,32.6,12600.0,22.6896,22.7244,22.6826,22.6966,12600.0
2011-08-23 11:50:00,32.6,32.72,32.6,32.7,14300.0,22.6966,22.7801,22.6966,22.7662,14300.0
2011-08-23 11:55:00,32.71,32.84,32.71,32.82,19400.0,22.7731,22.8636,22.7731,22.8497,19400.0
2011-08-23 12:00:00,32.82,32.84,32.71,32.71,17900.0,22.8497,22.8636,22.7731,22.7731,17900.0
2011-08-23 12:05:00,32.72,32.76,32.7,32.76,9700.0,22.7801,22.808,22.7662,22.808,9700.0
2011-08-23 12:10:00,32.76,32.83,32.67,32.7,10000.0,22.808,22.8567,22.7453,22.7662,10000.0
2011-08-23 12:15:00,32.71,32.72,32.59,32.6,10100.0,22.7731,22.7801,22.6896,22.6966,10100.0
2011-08-23 12:20:00,32.59,32.65,32.54,32.57,11700.0,22.6896,22.7314,22.6548,22.6757,11700.0
2011-08-23 12:25:00,32.58,32.63,32.54,32.62,6000.0,22.6826,22.7174,22.6548,22.7105,6000.0
2011-08-23 12:30:00,32.62,32.64,32.59,32.63,8700.0,22.7105,22.7244,22.6896,22.7174,8700.0
2011-08-23 12:35:00,32.63,32.75,32.63,32.75,11700.0,22.7174,22.801,22.7174,22.801,11700.0
2011-08-23 12:40:00,32.75,32.84,32.72,32.84,22500.0,22.801,22.8636,22.7801,22.8636,22500.0
2011-08-23 12:45:00,32.83,32.86,32.77,32.77,17500.0,22.8567,22.8776,22.8149,22.8149,17500.0
2011-08-23 12:50:00,32.76,32.93,32.75,32.93,10100.0,22.808,22.9263,22.801,22.9263,10100.0
2011-08-23 12:55:00,32.93,32.94,32.87,32.89,35200.0,22.9263,22.9333,22.8845,22.8985,35200.0
2011-08-23 13:00:00,32.9,32.98,32.9,32.9,18100.0,22.9054,22.9611,22.9054,22.9054,18100.0
2011-08-23 13:05:00,32.9,32.92,32.84,32.86,6600.0,22.9054,22.9193,22.8636,22.8776,6600.0
2011-08-23 13:10:00,32.83,32.83,32.69,32.74,8300.0,22.8567,22.8567,22.7592,22.794,8300.0
2011-08-23 13:15:00,32.74,32.75,32.67,32.67,12600.0,22.794,22.801,22.7453,22.7453,12600.0
2011-08-23 13:20:00,32.66,32.72,32.57,32.57,15300.0,22.7383,22.7801,22.6757,22.6757,15300.0
2011-08-23 13:25:00,32.57,32.62,32.56,32.6,13900.0,22.6757,22.7105,22.6687,22.6966,13900.0
2011-08-23 13:30:00,32.58,32.67,32.54,32.54,12100.0,22.6826,22.7453,22.6548,22.6548,12100.0
2011-08-23 13:35:00,32.52,32.59,32.52,32.57,8600.0,22.6409,22.6896,22.6409,22.6757,8600.0
2011-08-23 13:40:00,32.58,32.58,32.5,32.57,10000.0,22.6826,22.6826,22.6269,22.6757,10000.0
2011-08-23 13:45:00,32.58,32.65,32.58,32.62,13600.0,22.6826,22.7314,22.6826,22.7105,13600.0
2011-08-23 13:50:00,32.61,32.63,32.38,32.47,18600.0,22.7035,22.7174,22.5434,22.6061,18600.0
2011-08-23 13:55:00,32.47,32.52,32.43,32.46,24700.0,22.6061,22.6409,22.5782,22.5991,24700.0
2011-08-23 14:00:00,32.47,32.49,32.39,32.48,26700.0,22.6061,22.62,22.5504,22.613,26700.0
2011-08-23 14:05:00,32.49,32.52,32.43,32.45,14700.0,22.62,22.6409,22.5782,22.5921,14700.0
2011-08-23 14:10:00,32.44,32.45,32.33,32.35,18600.0,22.5852,22.5921,22.5086,22.5225,18600.0
2011-08-23 14:15:00,32.34,32.46,32.34,32.42,18100.0,22.5155,22.5991,22.5155,22.5712,18100.0
2011-08-23 14:20:00,32.43,32.43,32.29,32.36,14800.0,22.5782,22.5782,22.4807,22.5295,14800.0
2011-08-23 14:25:00,32.38,32.55,32.38,32.52,16500.0,22.5434,22.6617,22.5434,22.6409,16500.0
2011-08-23 14:30:00,32.53,32.58,32.46,32.52,19600.0,22.6478,22.6826,22.5991,22.6409,19600.0
2011-08-23 14:35:00,32.51,32.56,32.47,32.54,34500.0,22.6339,22.6687,22.6061,22.6548,34500.0
2011-08-23 14:40:00,32.52,32.54,32.48,32.52,18100.0,22.6409,22.6548,22.613,22.6409,18100.0
2011-08-23 14:45:00,32.53,32.67,32.53,32.67,15500.0,22.6478,22.7453,22.6478,22.7453,15500.0
2011-08-23 14:50:00,32.67,32.75,32.64,32.74,15200.0,22.7453,22.801,22.7244,22.794,15200.0
2011-08-23 14:55:00,32.75,32.76,32.66,32.75,24500.0,22.801,22.808,22.7383,22.801,24500.0
2011-08-23 15:00:00,32.75,32.9,32.75,32.9,38900.0,22.801,22.9054,22.801,22.9054,38900.0
2011-08-23 15:05:00,32.88,32.96,32.84,32.96,15100.0,22.8915,22.9472,22.8636,22.9472,15100.0
2011-08-23 15:10:00,32.97,33.11,32.97,33.06,97800.0,22.9542,23.0516,22.9542,23.0168,97800.0
2011-08-23 15:15:00,33.07,33.08,32.97,32.99,25100.0,23.0238,23.0307,22.9542,22.9681,25100.0
2011-08-23 15:20:00,32.99,32.99,32.87,32.9,44100.0,22.9681,22.9681,22.8845,22.9054,44100.0
2011-08-23 15:25:00,32.9,32.95,32.81,32.85,31700.0,22.9054,22.9402,22.8428,22.8706,31700.0
2011-08-23 15:30:00,32.85,32.9,32.79,32.86,26700.0,22.8706,22.9054,22.8288,22.8776,26700.0
2011-08-23 15:35:00,32.87,32.93,32.86,32.92,22700.0,22.8845,22.9263,22.8776,22.9193,22700.0
2011-08-23 15:40:00,32.92,32.96,32.87,32.91,26200.0,22.9193,22.9472,22.8845,22.9124,26200.0
2011-08-23 15:45:00,32.93,32.99,32.92,32.94,27900.0,22.9263,22.9681,22.9193,22.9333,27900.0
2011-08-23 15:50:00,32.95,32.99,32.86,32.88,46100.0,22.9402,22.9681,22.8776,22.8915,46100.0
2011-08-23 15:55:00,32.89,32.99,32.89,32.98,64900.0,22.8985,22.9681,22.8985,22.9611,64900.0
2011-08-24 09:30:00,33.0,33.02,32.75,33.02,4800.0,22.975,22.989,22.801,22.989,4800.0
2011-08-24 09:35:00,32.96,33.05,32.66,32.66,12500.0,22.9472,23.0099,22.7383,22.7383,12500.0
2011-08-24 09:40:00,32.68,32.8,32.59,32.8,6200.0,22.7523,22.8358,22.6896,22.8358,6200.0
2011-08-24 09:45:00,32.81,33.05,32.79,32.98,14900.0,22.8428,23.0099,22.8288,22.9611,14900.0
2011-08-24 09:50:00,32.97,33.24,32.95,33.23,17900.0,22.9542,23.1421,22.9402,23.1352,17900.0
2011-08-24 09:55:00,33.23,33.37,33.15,33.32,14200.0,23.1352,23.2326,23.0795,23.1978,14200.0
2011-08-24 10:00:00,33.3,33.53,33.23,33.53,25600.0,23.1839,23.344,23.1352,23.344,25600.0
2011-08-24 10:05:00,33.49,33.6,33.42,33.55,55400.0,23.3162,23.3928,23.2675,23.358,55400.0
2011-08-24 10:10:00,33.55,33.6,33.43,33.5,24600.0,23.358,23.3928,23.2744,23.3232,24600.0
2011-08-24 10:15:00,33.47,33.51,33.38,33.41,23100.0,23.3023,23.3301,23.2396,23.2605,23100.0
2011-08-24 10:20:00,33.38,33.4,33.21,33.38,19800.0,23.2396,23.2535,23.1212,23.2396,19800.0
2011-08-24 10:25:00,33.34,33.39,33.27,33.31,13100.0,23.2118,23.2466,23.163,23.1909,13100.0
2011-08-24 10:30:00,33.33,33.33,33.03,33.03,16000.0,23.2048,23.2048,22.9959,22.9959,16000.0
2011-08-24 10:35:00,33.09,33.21,33.07,33.13,9000.0,23.0377,23.1212,23.0238,23.0656,9000.0
2011-08-24 10:40:00,33.11,33.23,33.07,33.14,9800.0,23.0516,23.1352,23.0238,23.0725,9800.0
2011-08-24 10:45:00,33.12,33.14,32.99,33.0,9700.0,23.0586,23.0725,22.9681,22.975,9700.0
2011-08-24 10:50:00,33.0,33.14,32.99,33.0,9100.0,22.975,23.0725,22.9681,22.975,9100.0
2011-08-24 10:55:00,32.99,32.99,32.91,32.91,5700.0,22.9681,22.9681,22.9124,22.9124,5700.0
2011-08-24 11:00:00,32.89,32.89,32.76,32.77,8300.0,22.8985,22.8985,22.808,22.8149,8300.0
2011-08-24 11:05:00,32.78,33.01,32.78,33.0,5500.0,22.8219,22.982,22.8219,22.975,5500.0
2011-08-24 11:10:00,33.0,33.05,32.97,33.05,15900.0,22.975,23.0099,22.9542,23.0099,15900.0
2011-08-24 11:15:00,33.05,33.05,32.93,32.98,59200.0,23.0099,23.0099,22.9263,22.9611,59200.0
2011-08-24 11:20:00,32.99,33.23,32.96,33.14,21800.0,22.9681,23.1352,22.9472,23.0725,21800.0
2011-08-24 11:25:00,33.19,33.23,33.15,33.19,8000.0,23.1073,23.1352,23.0795,23.1073,8000.0
2011-08-24 11:30:00,33.16,33.16,33.04,33.06,17800.0,23.0864,23.0864,23.0029,23.0168,17800.0
2011-08-24 11:35:00,33.07,33.19,33.07,33.14,12300.0,23.0238,23.1073,23.0238,23.0725,12300.0
2011-08-24 11:40:00,33.11,33.12,33.03,33.07,6800.0,23.0516,23.0586,22.9959,23.0238,6800.0
2011-08-24 11:45:00,33.06,33.08,32.97,33.05,13000.0,23.0168,23.0307,22.9542,23.0099,13000.0
2011-08-24 11:50:00,33.09,33.14,33.02,33.1,6400.0,23.0377,23.0725,22.989,23.0447,6400.0
2011-08-24 11:55:00,33.11,33.13,32.99,32.99,8000.0,23.0516,23.0656,22.9681,22.9681,8000.0
2011-08-24 12:00:00,33.01,33.04,32.95,33.01,59200.0,22.982,23.0029,22.9402,22.982,59200.0
2011-08-24 12:05:00,33.0,33.02,32.87,32.88,28200.0,22.975,22.989,22.8845,22.8915,28200.0
2011-08-24 12:10:00,32.87,32.98,32.84,32.91,11900.0,22.8845,22.9611,22.8636,22.9124,11900.0
2011-08-24 12:15:00,32.89,32.96,32.87,32.89,5900.0,22.8985,22.9472,22.8845,22.8985,5900.0
2011-08-24 12:20:00,32.89,32.99,32.87,32.99,2000.0,22.8985,22.9681,22.8845,22.9681,2000.0
2011-08-24 12:25:00,32.99,32.99,32.89,32.95,5100.0,22.9681,22.9681,22.8985,22.9402,5100.0
2011-08-24 12:30:00,32.92,32.97,32.9,32.95,5000.0,22.9193,22.9542,22.9054,22.9402,5000.0
2011-08-24 12:35:00,32.92,33.0,32.9,32.98,2700.0,22.9193,22.975,22.9054,22.9611,2700.0
2011-08-24 12:40:00,32.95,33.0,32.9,32.98,3700.0,22.9402,22.975,22.9054,22.9611,3700.0
2011-08-24 12:45:00,32.98,32.98,32.84,32.91,7500.0,22.9611,22.9611,22.8636,22.9124,7500.0
2011-08-24 12:50:00,32.94,33.04,32.92,32.97,5300.0,22.9333,23.0029,22.9193,22.9542,5300.0
2011-08-24 12:55:00,33.0,33.14,33.0,33.11,6300.0,22.975,23.0725,22.975,23.0516,6300.0
2011-08-24 13:00:00,33.1,33.13,33.02,33.13,5400.0,23.0447,23.0656,22.989,23.0656,5400.0
2011-08-24 13:05:00,33.12,33.13,32.99,33.01,13000.0,23.0586,23.0656,22.9681,22.982,13000.0
2011-08-24 13:10:00,32.99,33.09,32.98,33.04,16100.0,22.9681,23.0377,22.9611,23.0029,16100.0
2011-08-24 13:15:00,33.05,33.14,33.04,33.1,5700.0,23.0099,23.0725,23.0029,23.0447,5700.0
2011-08-24 13:20:00,33.1,33.26,33.1,33.24,6300.0,23.0447,23.1561,23.0447,23.1421,6300.0
2011-08-24 13:25:00,33.17,33.19,33.11,33.13,14100.0,23.0934,23.1073,23.0516,23.0656,14100.0
2011-08-24 13:30:00,33.16,33.17,33.07,33.09,5100.0,23.0864,23.0934,23.0238,23.0377,5100.0
2011-08-24 13:35:00,33.09,33.21,33.09,33.15,14200.0,23.0377,23.1212,23.0377,23.0795,14200.0
2011-08-24 13:40:00,33.13,33.14,33.07,33.08,11700.0,23.0656,23.0725,23.0238,23.0307,11700.0
2011-08-24 13:45:00,33.1,33.12,33.02,33.1,7700.0,23.0447,23.0586,22.989,23.0447,7700.0
2011-08-24 13:50:00,33.12,33.13,33.04,33.1,6800.0,23.0586,23.0656,23.0029,23.0447,6800.0
2011-08-24 13:55:00,33.09,33.14,33.03,33.12,9800.0,23.0377,23.0725,22.9959,23.0586,9800.0
2011-08-24 14:00:00,33.13,33.14,33.02,33.05,11200.0,23.0656,23.0725,22.989,23.0099,11200.0
2011-08-24 14:05:00,33.06,33.11,32.99,33.06,19000.0,23.0168,23.0516,22.9681,23.0168,19000.0
2011-08-24 14:10:00,33.06,33.09,33.03,33.07,19700.0,23.0168,23.0377,22.9959,23.0238,19700.0
2011-08-24 14:15:00,33.07,33.08,32.98,33.0,11800.0,23.0238,23.0307,22.9611,22.975,11800.0
2011-08-24 14:20:00,33.0,33.03,32.96,33.02,8400.0,22.975,22.9959,22.9472,22.989,8400.0
2011-08-24 14:25:00,33.0,33.12,32.95,33.05,17400.0,22.975,23.0586,22.9402,23.0099,17400.0
2011-08-24 14:30:00,33.07,33.14,33.06,33.13,21800.0,23.0238,23.0725,23.0168,23.0656,21800.0
2011-08-24 14:35:00,33.13,33.21,33.1,33.21,12700.0,23.0656,23.1212,23.0447,23.1212,12700.0
2011-08-24 14:40:00,33.19,33.25,33.19,33.22,10300.0,23.1073,23.1491,23.1073,23.1282,10300.0
2011-08-24 14:45:00,33.22,33.27,33.16,33.17,8300.0,23.1282,23.163,23.0864,23.0934,8300.0
2011-08-24 14:50:00,33.16,33.22,33.16,33.22,17900.0,23.0864,23.1282,23.0864,23.1282,17900.0
2011-08-24 14:55:00,33.22,33.24,33.16,33.2,15000.0,23.1282,23.1421,23.0864,23.1143,15000.0
2011-08-24 15:00:00,33.22,33.27,33.16,33.18,17000.0,23.1282,23.163,23.0864,23.1004,17000.0
2011-08-24 15:05:00,33.19,33.2,33.16,33.19,15400.0,23.1073,23.1143,23.0864,23.1073,15400.0
2011-08-24 15:10:00,33.17,33.31,33.17,33.29,16400.0,23.0934,23.1909,23.0934,23.1769,16400.0
2011-08-24 15:15:00,33.29,33.38,33.26,33.37,26800.0,23.1769,23.2396,23.1561,23.2326,26800.0
2011-08-24 15:20:00,33.37,33.5,33.31,33.47,33200.0,23.2326,23.3232,23.1909,23.3023,33200.0
2011-08-24 15:25:00,33.47,33.48,33.36,33.38,13900.0,23.3023,23.3092,23.2257,23.2396,13900.0
2011-08-24 15:30:00,33.38,33.5,33.38,33.48,16800.0,23.2396,23.3232,23.2396,23.3092,16800.0
2011-08-24 15:35:00,33.48,33.52,33.46,33.48,14000.0,23.3092,23.3371,23.2953,23.3092,14000.0
2011-08-24 15:40:00,33.5,33.65,33.48,33.64,30700.0,23.3232,23.4276,23.3092,23.4206,30700.0
2011-08-24 15:45:00,33.64,33.65,33.51,33.56,41300.0,23.4206,23.4276,23.3301,23.3649,41300.0
2011-08-24 15:50:00,33.57,33.65,33.53,33.62,34800.0,23.3719,23.4276,23.344,23.4067,34800.0
2011-08-24 15:55:00,33.61,33.61,33.54,33.55,40300.0,23.3997,23.3997,23.351,23.358,40300.0
2011-08-25 09:30:00,33.76,34.06,33.68,33.99,17000.0,23.5042,23.713,23.4485,23.6643,17000.0
2011-08-25 09:35:00,33.93,34.09,33.84,33.84,13000.0,23.6225,23.7339,23.5599,23.5599,13000.0
2011-08-25 09:40:00,33.8,33.8,33.59,33.62,23300.0,23.532,23.532,23.3858,23.4067,23300.0
2011-08-25 09:45:00,33.65,33.71,33.48,33.52,16000.0,23.4276,23.4694,23.3092,23.3371,16000.0
2011-08-25 09:50:00,33.52,33.6,33.21,33.27,24000.0,23.3371,23.3928,23.1212,23.163,24000.0
2011-08-25 09:55:00,33.28,33.34,33.14,33.24,15600.0,23.17,23.2118,23.0725,23.1421,15600.0
2011-08-25 10:00:00,33.27,33.27,32.93,33.12,18800.0,23.163,23.163,22.9263,23.0586,18800.0
2011-08-25 10:05:00,33.16,33.28,33.01,33.28,21400.0,23.0864,23.17,22.982,23.17,21400.0
2011-08-25 10:10:00,33.26,33.34,33.18,33.3,8400.0,23.1561,23.2118,23.1004,23.1839,8400.0
2011-08-25 10:15:00,33.28,33.33,33.11,33.12,7900.0,23.17,23.2048,23.0516,23.0586,7900.0
2011-08-25 10:20:00,33.1,33.14,32.96,33.06,15300.0,23.0447,23.0725,22.9472,23.0168,15300.0
2011-08-25 10:25:00,33.06,33.18,33.0,33.18,21200.0,23.0168,23.1004,22.975,23.1004,21200.0
2011-08-25 10:30:00,33.17,33.23,33.11,33.23,10700.0,23.0934,23.1352,23.0516,23.1352,10700.0
2011-08-25 10:35:00,33.17,33.17,32.98,33.02,13300.0,23.0934,23.0934,22.9611,22.989,13300.0
2011-08-25 10:40:00,33.03,33.1,32.95,32.95,12300.0,22.9959,23.0447,22.9402,22.9402,12300.0
2011-08-25 10:45:00,32.96,32.98,32.78,32.8,19300.0,22.9472,22.9611,22.8219,22.8358,19300.0
2011-08-25 10:50:00,32.82,32.94,32.75,32.83,13000.0,22.8497,22.9333,22.801,22.8567,13000.0
2011-08-25 10:55:00,32.84,32.88,32.78,32.82,14200.0,22.8636,22.8915,22.8219,22.8497,14200.0
2011-08-25 11:00:00,32.83,32.93,32.83,32.92,20300.0,22.8567,22.9263,22.8567,22.9193,20300.0
2011-08-25 11:05:00,32.89,32.89,32.8,32.81,13500.0,22.8985,22.8985,22.8358,22.8428,13500.0
2011-08-25 11:10:00,32.81,32.96,32.81,32.93,15900.0,22.8428,22.9472,22.8428,22.9263,15900.0
2011-08-25 11:15:00,32.94,33.1,32.93,33.0,10600.0,22.9333,23.0447,22.9263,22.975,10600.0
2011-08-25 11:20:00,32.99,33.15,32.99,33.15,11500.0,22.9681,23.0795,22.9681,23.0795,11500.0
2011-08-25 11:25:00,33.17,33.2,33.11,33.14,6700.0,23.0934,23.1143,23.0516,23.0725,6700.0
2011-08-25 11:30:00,33.15,33.2,33.12,33.2,4600.0,23.0795,23.1143,23.0586,23.1143,4600.0
2011-08-25 11:35:00,33.2,33.2,33.06,33.1,7100.0,23.1143,23.1143,23.0168,23.0447,7100.0
2011-08-25 11:40:00,33.1,33.12,33.01,33.04,13700.0,23.0447,23.0586,22.982,23.0029,13700.0
2011-08-25 11:45:00,33.02,33.1,32.99,33.09,9700.0,22.989,23.0447,22.9681,23.0377,9700.0
2011-08-25 11:50:00,33.12,33.2,33.12,33.16,15000.0,23.0586,23.1143,23.0586,23.0864,15000.0
2011-08-25 11:55:00,33.17,33.3,33.16,33.28,7200.0,23.0934,23.1839,23.0864,23.17,7200.0
2011-08-25 12:00:00,33.27,33.32,33.24,33.24,6400.0,23.163,23.1978,23.1421,23.1421,6400.0
2011-08-25 12:05:00,33.2,33.2,33.11,33.11,5900.0,23.1143,23.1143,23.0516,23.0516,5900.0
2011-08-25 12:10:00,33.11,33.13,33.05,33.11,9100.0,23.0516,23.0656,23.0099,23.0516,9100.0
2011-08-25 12:15:00,33.1,33.1,33.0,33.0,8700.0,23.0447,23.0447,22.975,22.975,8700.0
2011-08-25 12:20:00,32.97,33.0,32.93,33.0,1700.0,22.9542,22.975,22.9263,22.975,1700.0
2011-08-25 12:25:00,32.99,33.0,32.94,32.97,3100.0,22.9681,22.975,22.9333,22.9542,3100.0
2011-08-25 12:30:00,32.98,32.98,32.82,32.82,7000.0,22.9611,22.9611,22.8497,22.8497,7000.0
2011-08-25 12:35:00,32.82,32.85,32.77,32.83,18700.0,22.8497,22.8706,22.8149,22.8567,18700.0
2011-08-25 12:40:00,32.84,32.88,32.78,32.78,8400.0,22.8636,22.8915,22.8219,22.8219,8400.0
2011-08-25 12:45:00,32.78,32.78,32.67,32.75,6000.0,22.8219,22.8219,22.7453,22.801,6000.0
2011-08-25 12:50:00,32.75,32.75,32.67,32.73,13000.0,22.801,22.801,22.7453,22.7871,13000.0
2011-08-25 12:55:00,32.74,32.81,32.72,32.81,8100.0,22.794,22.8428,22.7801,22.8428,8100.0
2011-08-25 13:00:00,32.81,32.9,32.75,32.78,11100.0,22.8428,22.9054,22.801,22.8219,11100.0
2011-08-25 13:05:00,32.78,32.87,32.66,32.69,29500.0,22.8219,22.8845,22.7383,22.7592,29500.0
2011-08-25 13:10:00,32.69,32.76,32.66,32.72,8400.0,22.7592,22.808,22.7383,22.7801,8400.0
2011-08-25 13:15:00,32.74,32.76,32.67,32.73,6800.0,22.794,22.808,22.7453,22.7871,6800.0
2011-08-25 13:20:00,32.75,32.85,32.75,32.83,4400.0,22.801,22.8706,22.801,22.8567,4400.0
2011-08-25 13:25:00,32.8,32.9,32.73,32.89,7300.0,22.8358,22.9054,22.7871,22.8985,7300.0
2011-08-25 13:30:00,32.9,32.9,32.86,32.86,3500.0,22.9054,22.9054,22.8776,22.8776,3500.0
2011-08-25 13:35:00,32.83,32.92,32.8,32.92,5000.0,22.8567,22.9193,22.8358,22.9193,5000.0
2011-08-25 13:40:00,32.91,32.92,32.88,32.88,3500.0,22.9124,22.9193,22.8915,22.8915,3500.0
2011-08-25 13:45:00,32.88,32.91,32.71,32.78,10500.0,22.8915,22.9124,22.7731,22.8219,10500.0
2011-08-25 13:50:00,32.79,32.86,32.79,32.84,2000.0,22.8288,22.8776,22.8288,22.8636,2000.0
2011-08-25 13:55:00,32.79,32.89,32.79,32.89,10100.0,22.8288,22.8985,22.8288,22.8985,10100.0
2011-08-25 14:00:00,32.91,32.94,32.81,32.86,10300.0,22.9124,22.9333,22.8428,22.8776,10300.0
2011-08-25 14:05:00,32.87,32.87,32.73,32.75,7500.0,22.8845,22.8845,22.7871,22.801,7500.0
2011-08-25 14:10:00,32.78,32.82,32.75,32.75,5800.0,22.8219,22.8497,22.801,22.801,5800.0
2011-08-25 14:15:00,32.77,32.91,32.77,32.91,8400.0,22.8149,22.9124,22.8149,22.9124,8400.0
2011-08-25 14:20:00,32.93,32.93,32.8,32.83,5700.0,22.9263,22.9263,22.8358,22.8567,5700.0
2011-08-25 14:25:00,32.82,32.86,32.76,32.81,9200.0,22.8497,22.8776,22.808,22.8428,9200.0
2011-08-25 14:30:00,32.84,32.85,32.81,32.82,6900.0,22.8636,22.8706,22.8428,22.8497,6900.0
2011-08-25 14:35:00,32.82,32.9,32.81,32.85,6700.0,22.8497,22.9054,22.8428,22.8706,6700.0
2011-08-25 14:40:00,32.84,32.9,32.83,32.84,7200.0,22.8636,22.9054,22.8567,22.8636,7200.0
2011-08-25 14:45:00,32.86,32.89,32.74,32.75,11100.0,22.8776,22.8985,22.794,22.801,11100.0
2011-08-25 14:50:00,32.76,32.79,32.74,32.75,9200.0,22.808,22.8288,22.794,22.801,9200.0
2011-08-25 14:55:00,32.75,32.77,32.7,32.72,8200.0,22.801,22.8149,22.7662,22.7801,8200.0
2011-08-25 15:00:00,32.68,32.71,32.62,32.67,15100.0,22.7523,22.7731,22.7105,22.7453,15100.0
2011-08-25 15:05:00,32.65,32.78,32.65,32.75,10000.0,22.7314,22.8219,22.7314,22.801,10000.0
2011-08-25 15:10:00,32.73,32.8,32.71,32.77,11400.0,22.7871,22.8358,22.7731,22.8149,11400.0
2011-08-25 15:15:00,32.76,32.88,32.74,32.88,19300.0,22.808,22.8915,22.794,22.8915,19300.0
2011-08-25 15:20:00,32.93,32.97,32.86,32.86,15700.0,22.9263,22.9542,22.8776,22.8776,15700.0
2011-08-25 15:25:00,32.87,32.88,32.77,32.77,19400.0,22.8845,22.8915,22.8149,22.8149,19400.0
2011-08-25 15:30:00,32.78,32.8,32.66,32.7,21900.0,22.8219,22.8358,22.7383,22.7662,21900.0
2011-08-25 15:35:00,32.68,32.7,32.6,32.68,12700.0,22.7523,22.7662,22.6966,22.7523,12700.0
2011-08-25 15:40:00,32.67,32.67,32.55,32.57,21600.0,22.7453,22.7453,22.6617,22.6757,21600.0
2011-08-25 15:45:00,32.56,32.71,32.53,32.65,23200.0,22.6687,22.7731,22.6478,22.7314,23200.0
2011-08-25 15:50:00,32.61,32.65,32.51,32.58,22600.0,22.7035,22.7314,22.6339,22.6826,22600.0
2011-08-25 15:55:00,32.58,32.64,32.57,32.64,55700.0,22.6826,22.7244,22.6757,22.7244,55700.0
2011-08-26 09:30:00,32.23,32.69,32.23,32.55,8400.0,22.439,22.7592,22.439,22.6617,8400.0
2011-08-26 09:35:00,32.63,32.72,32.44,32.46,9700.0,22.7174,22.7801,22.5852,22.5991,9700.0
2011-08-26 09:40:00,32.43,32.57,32.37,32.57,3700.0,22.5782,22.6757,22.5364,22.6757,3700.0
2011-08-26 09:45:00,32.44,32.44,32.21,32.36,13600.0,22.5852,22.5852,22.425,22.5295,13600.0
2011-08-26 09:50:00,32.36,32.46,32.32,32.44,5200.0,22.5295,22.5991,22.5016,22.5852,5200.0
2011-08-26 09:55:00,32.44,32.56,32.44,32.53,4200.0,22.5852,22.6687,22.5852,22.6478,4200.0
2011-08-26 10:00:00,32.57,32.6,32.23,32.25,10700.0,22.6757,22.6966,22.439,22.4529,10700.0
2011-08-26 10:05:00,32.24,32.24,32.0,32.15,17700.0,22.4459,22.4459,22.2788,22.3833,17700.0
2011-08-26 10:10:00,32.16,32.3,32.11,32.27,8100.0,22.3902,22.4877,22.3554,22.4668,8100.0
2011-08-26 10:15:00,32.24,32.45,32.24,32.39,7200.0,22.4459,22.5921,22.4459,22.5504,7200.0
2011-08-26 10:20:00,32.37,32.71,32.37,32.65,8500.0,22.5364,22.7731,22.5364,22.7314,8500.0
2011-08-26 10:25:00,32.64,32.84,32.61,32.8,46800.0,22.7244,22.8636,22.7035,22.8358,46800.0
2011-08-26 10:30:00,32.8,32.82,32.56,32.56,13300.0,22.8358,22.8497,22.6687,22.6687,13300.0
2011-08-26 10:35:00,32.6,32.71,32.52,32.67,7600.0,22.6966,22.7731,22.6409,22.7453,7600.0
2011-08-26 10:40:00,32.65,32.77,32.55,32.77,3900.0,22.7314,22.8149,22.6617,22.8149,3900.0
2011-08-26 10:45:00,32.78,33.09,32.78,32.95,18400.0,22.8219,23.0377,22.8219,22.9402,18400.0
2011-08-26 10:50:00,32.96,33.0,32.71,32.71,20500.0,22.9472,22.975,22.7731,22.7731,20500.0
2011-08-26 10:55:00,32.76,32.83,32.61,32.66,18900.0,22.808,22.8567,22.7035,22.7383,18900.0
2011-08-26 11:00:00,32.69,32.84,32.63,32.84,14500.0,22.7592,22.8636,22.7174,22.8636,14500.0
2011-08-26 11:05:00,32.87,33.0,32.86,32.9,18100.0,22.8845,22.975,22.8776,22.9054,18100.0
2011-08-26 11:10:00,32.91,33.1,32.88,33.1,22300.0,22.9124,23.0447,22.8915,23.0447,22300.0
2011-08-26 11:15:00,33.1,33.22,32.97,32.97,12600.0,23.0447,23.1282,22.9542,22.9542,12600.0
2011-08-26 11:20:00,33.05,33.14,33.01,33.01,2500.0,23.0099,23.0725,22.982,22.982,2500.0
2011-08-26 11:25:00,33.03,33.07,32.97,32.97,2700.0,22.9959,23.0238,22.9542,22.9542,2700.0
2011-08-26 11:30:00,33.01,33.13,33.01,33.13,3800.0,22.982,23.0656,22.982,23.0656,3800.0
2011-08-26 11:35:00,33.13,33.19,33.05,33.05,4200.0,23.0656,23.1073,23.0099,23.0099,4200.0
2011-08-26 11:40:00,33.08,33.08,33.01,33.03,2900.0,23.0307,23.0307,22.982,22.9959,2900.0
2011-08-26 11:45:00,33.07,33.1,33.0,33.02,7600.0,23.0238,23.0447,22.975,22.989,7600.0
2011-08-26 11:50:00,33.03,33.12,33.02,33.12,1600.0,22.9959,23.0586,22.989,23.0586,1600.0
2011-08-26 11:55:00,33.14,33.15,33.1,33.14,2200.0,23.0725,23.0795,23.0447,23.0725,2200.0
2011-08-26 12:00:00,33.14,33.31,33.14,33.27,15300.0,23.0725,23.1909,23.0725,23.163,15300.0
2011-08-26 12:05:00,33.28,33.35,33.13,33.22,41300.0,23.17,23.2187,23.0656,23.1282,41300.0
2011-08-26 12:10:00,33.23,33.35,33.2,33.2,10700.0,23.1352,23.2187,23.1143,23.1143,10700.0
2011-08-26 12:15:00,33.2,33.21,33.15,33.15,2600.0,23.1143,23.1212,23.0795,23.0795,2600.0
2011-08-26 12:20:00,33.14,33.23,33.14,33.22,9300.0,23.0725,23.1352,23.0725,23.1282,9300.0
2011-08-26 12:25:00,33.23,33.27,33.22,33.25,21800.0,23.1352,23.163,23.1282,23.1491,21800.0
2011-08-26 12:30:00,33.25,33.25,33.22,33.25,10300.0,23.1491,23.1491,23.1282,23.1491,10300.0
2011-08-26 12:35:00,33.22,33.24,33.14,33.14,14500.0,23.1282,23.1421,23.0725,23.0725,14500.0
2011-08-26 12:40:00,33.15,33.22,33.14,33.19,6500.0,23.0795,23.1282,23.0725,23.1073,6500.0
2011-08-26 12:45:00,33.14,33.19,33.1,33.12,11900.0,23.0725,23.1073,23.0447,23.0586,11900.0
2011-08-26 12:50:00,33.08,33.15,33.08,33.12,9500.0,23.0307,23.0795,23.0307,23.0586,9500.0
2011-08-26 12:55:00,33.14,33.23,33.14,33.23,14600.0,23.0725,23.1352,23.0725,23.1352,14600.0
2011-08-26 13:00:00,33.22,33.27,33.17,33.25,37700.0,23.1282,23.163,23.0934,23.1491,37700.0
2011-08-26 13:05:00,33.22,33.35,33.22,33.31,9700.0,23.1282,23.2187,23.1282,23.1909,9700.0
2011-08-26 13:10:00,33.28,33.34,33.27,33.33,3400.0,23.17,23.2118,23.163,23.2048,3400.0
2011-08-26 13:15:00,33.35,33.43,33.32,33.34,4600.0,23.2187,23.2744,23.1978,23.2118,4600.0
2011-08-26 13:20:00,33.3,33.38,33.29,33.38,2800.0,23.1839,23.2396,23.1769,23.2396,2800.0
2011-08-26 13:25:00,33.38,33.5,33.38,33.49,7300.0,23.2396,23.3232,23.2396,23.3162,7300.0
2011-08-26 13:30:00,33.48,33.52,33.4,33.51,6800.0,23.3092,23.3371,23.2535,23.3301,6800.0
2011-08-26 13:35:00,33.51,33.56,33.5,33.5,2500.0,23.3301,23.3649,23.3232,23.3232,2500.0
2011-08-26 13:40:00,33.54,33.66,33.54,33.65,15100.0,23.351,23.4345,23.351,23.4276,15100.0
2011-08-26 13:45:00,33.62,33.67,33.57,33.59,7200.0,23.4067,23.4415,23.3719,23.3858,7200.0
2011-08-26 13:50:00,33.61,33.63,33.54,33.63,4400.0,23.3997,23.4137,23.351,23.4137,4400.0
2011-08-26 13:55:00,33.63,33.74,33.62,33.71,9000.0,23.4137,23.4902,23.4067,23.4694,9000.0
2011-08-26 14:00:00,33.71,33.78,33.65,33.66,6800.0,23.4694,23.5181,23.4276,23.4345,6800.0
2011-08-26 14:05:00,33.65,33.69,33.57,33.62,7900.0,23.4276,23.4554,23.3719,23.4067,7900.0
2011-08-26 14:10:00,33.57,33.6,33.53,33.53,3700.0,23.3719,23.3928,23.344,23.344,3700.0
2011-08-26 14:15:00,33.54,33.63,33.5,33.58,11700.0,23.351,23.4137,23.3232,23.3788,11700.0
2011-08-26 14:20:00,33.58,33.6,33.52,33.52,6000.0,23.3788,23.3928,23.3371,23.3371,6000.0
2011-08-26 14:25:00,33.51,33.52,33.42,33.49,7400.0,23.3301,23.3371,23.2675,23.3162,7400.0
2011-08-26 14:30:00,33.45,33.5,33.39,33.45,9800.0,23.2883,23.3232,23.2466,23.2883,9800.0
2011-08-26 14:35:00,33.47,33.53,33.39,33.44,17700.0,23.3023,23.344,23.2466,23.2814,17700.0
2011-08-26 14:40:00,33.43,33.6,33.43,33.58,8800.0,23.2744,23.3928,23.2744,23.3788,8800.0
2011-08-26 14:45:00,33.59,33.69,33.58,33.66,16400.0,23.3858,23.4554,23.3788,23.4345,16400.0
2011-08-26 14:50:00,33.65,33.69,33.61,33.62,7100.0,23.4276,23.4554,23.3997,23.4067,7100.0
2011-08-26 14:55:00,33.64,33.67,33.61,33.66,6200.0,23.4206,23.4415,23.3997,23.4345,6200.0
2011-08-26 15:00:00,33.67,33.68,33.58,33.61,13400.0,23.4415,23.4485,23.3788,23.3997,13400.0
2011-08-26 15:05:00,33.59,33.6,33.47,33.49,10300.0,23.3858,23.3928,23.3023,23.3162,10300.0
2011-08-26 15:10:00,33.48,33.51,33.44,33.51,7600.0,23.3092,23.3301,23.2814,23.3301,7600.0
2011-08-26 15:15:00,33.5,33.51,33.36,33.4,6400.0,23.3232,23.3301,23.2257,23.2535,6400.0
2011-08-26 15:20:00,33.41,33.45,33.36,33.38,8400.0,23.2605,23.2883,23.2257,23.2396,8400.0
2011-08-26 15:25:00,33.35,33.43,33.33,33.43,12100.0,23.2187,23.2744,23.2048,23.2744,12100.0
2011-08-26 15:30:00,33.43,33.47,33.38,33.46,11900.0,23.2744,23.3023,23.2396,23.2953,11900.0
2011-08-26 15:35:00,33.45,33.51,33.4,33.49,14800.0,23.2883,23.3301,23.2535,23.3162,14800.0
2011-08-26 15:40:00,33.52,33.61,33.52,33.58,22300.0,23.3371,23.3997,23.3371,23.3788,22300.0
2011-08-26 15:45:00,33.59,33.64,33.53,33.61,18200.0,23.3858,23.4206,23.344,23.3997,18200.0
2011-08-26 15:50:00,33.6,33.63,33.54,33.61,24800.0,23.3928,23.4137,23.351,23.3997,24800.0
2011-08-26 15:55:00,33.61,33.65,33.58,33.64,38400.0,23.3997,23.4276,23.3788,23.4206,38400.0
2011-08-29 09:30:00,34.22,34.25,34.05,34.14,19900.0,23.8244,23.8453,23.7061,23.7687,19900.0
2011-08-29 09:35:00,34.19,34.48,34.19,34.37,30000.0,23.8035,24.0054,23.8035,23.9289,30000.0
2011-08-29 09:40:00,34.36,34.49,34.33,34.42,22800.0,23.9219,24.0124,23.901,23.9637,22800.0
2011-08-29 09:45:00,34.42,34.54,34.37,34.47,5600.0,23.9637,24.0472,23.9289,23.9985,5600.0
2011-08-29 09:50:00,34.42,34.46,34.34,34.35,9500.0,23.9637,23.9915,23.908,23.9149,9500.0
2011-08-29 09:55:00,34.39,34.39,34.32,34.39,6600.0,23.9428,23.9428,23.894,23.9428,6600.0
2011-08-29 10:00:00,34.44,34.44,34.28,34.28,15100.0,23.9776,23.9776,23.8662,23.8662,15100.0
2011-08-29 10:05:00,34.31,34.37,34.25,34.3,8100.0,23.8871,23.9289,23.8453,23.8801,8100.0
2011-08-29 10:10:00,34.32,34.44,34.27,34.42,5200.0,23.894,23.9776,23.8592,23.9637,5200.0
2011-08-29 10:15:00,34.42,34.46,34.38,34.43,7100.0,23.9637,23.9915,23.9358,23.9706,7100.0
2011-08-29 10:20:00,34.44,34.58,34.44,34.58,5200.0,23.9776,24.0751,23.9776,24.0751,5200.0
2011-08-29 10:25:00,34.57,34.6,34.5,34.58,13800.0,24.0681,24.089,24.0194,24.0751,13800.0
2011-08-29 10:30:00,34.58,34.66,34.51,34.66,11800.0,24.0751,24.1308,24.0263,24.1308,11800.0
2011-08-29 10:35:00,34.63,34.64,34.58,34.64,6300.0,24.1099,24.1168,24.0751,24.1168,6300.0
2011-08-29 10:40:00,34.62,34.64,34.54,34.57,8200.0,24.1029,24.1168,24.0472,24.0681,8200.0
2011-08-29 10:45:00,34.56,34.6,34.48,34.48,7000.0,24.0611,24.089,24.0054,24.0054,7000.0
2011-08-29 10:50:00,34.49,34.57,34.48,34.52,12600.0,24.0124,24.0681,24.0054,24.0333,12600.0
2011-08-29 10:55:00,34.53,34.53,34.48,34.53,1900.0,24.0403,24.0403,24.0054,24.0403,1900.0
2011-08-29 11:00:00,34.54,34.54,34.43,34.43,12100.0,24.0472,24.0472,23.9706,23.9706,12100.0
2011-08-29 11:05:00,34.45,34.47,34.42,34.46,2300.0,23.9846,23.9985,23.9637,23.9915,2300.0
2011-08-29 11:10:00,34.44,34.52,34.43,34.49,3500.0,23.9776,24.0333,23.9706,24.0124,3500.0
2011-08-29 11:15:00,34.49,34.56,34.49,34.53,5100.0,24.0124,24.0611,24.0124,24.0403,5100.0
2011-08-29 11:20:00,34.54,34.55,34.45,34.45,5400.0,24.0472,24.0542,23.9846,23.9846,5400.0
2011-08-29 11:25:00,34.48,34.56,34.44,34.44,11800.0,24.0054,24.0611,23.9776,23.9776,11800.0
2011-08-29 11:30:00,34.45,34.58,34.45,34.55,12000.0,23.9846,24.0751,23.9846,24.0542,12000.0
2011-08-29 11:35:00,34.53,34.65,34.51,34.6,6400.0,24.0403,24.1238,24.0263,24.089,6400.0
2011-08-29 11:40:00,34.61,34.65,34.59,34.64,4100.0,24.0959,24.1238,24.082,24.1168,4100.0
2011-08-29 11:45:00,34.68,34.73,34.64,34.71,3900.0,24.1447,24.1795,24.1168,24.1656,3900.0
2011-08-29 11:50:00,34.73,34.82,34.7,34.82,16700.0,24.1795,24.2422,24.1586,24.2422,16700.0
2011-08-29 11:55:00,34.79,34.82,34.72,34.73,11200.0,24.2213,24.2422,24.1725,24.1795,11200.0
2011-08-29 12:00:00,34.7,34.74,34.65,34.67,16300.0,24.1586,24.1865,24.1238,24.1377,16300.0
2011-08-29 12:05:00,34.67,34.67,34.61,34.64,8200.0,24.1377,24.1377,24.0959,24.1168,8200.0
2011-08-29 12:10:00,34.64,34.64,34.55,34.55,17300.0,24.1168,24.1168,24.0542,24.0542,17300.0
2011-08-29 12:15:00,34.55,34.59,34.54,34.59,6700.0,24.0542,24.082,24.0472,24.082,6700.0
2011-08-29 12:20:00,34.55,34.57,34.53,34.53,3000.0,24.0542,24.0681,24.0403,24.0403,3000.0
2011-08-29 12:25:00,34.54,34.59,34.54,34.54,6800.0,24.0472,24.082,24.0472,24.0472,6800.0
2011-08-29 12:30:00,34.54,34.56,34.5,34.5,2700.0,24.0472,24.0611,24.0194,24.0194,2700.0
2011-08-29 12:35:00,34.5,34.55,34.5,34.55,3200.0,24.0194,24.0542,24.0194,24.0542,3200.0
2011-08-29 12:40:00,34.54,34.66,34.54,34.66,8300.0,24.0472,24.1308,24.0472,24.1308,8300.0
2011-08-29 12:45:00,34.7,34.71,34.6,34.63,6100.0,24.1586,24.1656,24.089,24.1099,6100.0
2011-08-29 12:50:00,34.62,34.63,34.59,34.6,3100.0,24.1029,24.1099,24.082,24.089,3100.0
2011-08-29 12:55:00,34.63,34.65,34.61,34.61,1600.0,24.1099,24.1238,24.0959,24.0959,1600.0
2011-08-29 13:00:00,34.62,34.64,34.59,34.62,6200.0,24.1029,24.1168,24.082,24.1029,6200.0
2011-08-29 13:05:00,34.62,34.66,34.6,34.64,2900.0,24.1029,24.1308,24.089,24.1168,2900.0
2011-08-29 13:10:00,34.66,34.7,34.66,34.7,5700.0,24.1308,24.1586,24.1308,24.1586,5700.0
2011-08-29 13:15:00,34.71,34.74,34.68,34.72,21300.0,24.1656,24.1865,24.1447,24.1725,21300.0
2011-08-29 13:20:00,34.72,34.78,34.7,34.78,7400.0,24.1725,24.2143,24.1586,24.2143,7400.0
2011-08-29 13:25:00,34.78,34.78,34.72,34.73,2900.0,24.2143,24.2143,24.1725,24.1795,2900.0
2011-08-29 13:30:00,34.7,34.72,34.68,34.7,2200.0,24.1586,24.1725,24.1447,24.1586,2200.0
2011-08-29 13:35:00,34.7,34.7,34.65,34.67,3300.0,24.1586,24.1586,24.1238,24.1377,3300.0
2011-08-29 13:40:00,34.69,34.7,34.64,34.67,5600.0,24.1516,24.1586,24.1168,24.1377,5600.0
2011-08-29 13:45:00,34.65,34.65,34.57,34.59,3300.0,24.1238,24.1238,24.0681,24.082,3300.0
2011-08-29 13:50:00,34.57,34.63,34.57,34.61,2200.0,24.0681,24.1099,24.0681,24.0959,2200.0
2011-08-29 13:55:00,34.58,34.6,34.54,34.54,5000.0,24.0751,24.089,24.0472,24.0472,5000.0
2011-08-29 14:00:00,34.53,34.63,34.52,34.63,4300.0,24.0403,24.1099,24.0333,24.1099,4300.0
2011-08-29 14:05:00,34.61,34.61,34.57,34.59,6400.0,24.0959,24.0959,24.0681,24.082,6400.0
2011-08-29 14:10:00,34.59,34.62,34.58,34.61,4300.0,24.082,24.1029,24.0751,24.0959,4300.0
2011-08-29 14:15:00,34.61,34.65,34.58,34.6,4500.0,24.0959,24.1238,24.0751,24.089,4500.0
2011-08-29 14:20:00,34.59,34.59,34.55,34.55,6200.0,24.082,24.082,24.0542,24.0542,6200.0
2011-08-29 14:25:00,34.56,34.62,34.54,34.61,5800.0,24.0611,24.1029,24.0472,24.0959,5800.0
2011-08-29 14:30:00,34.59,34.63,34.56,34.62,11400.0,24.082,24.1099,24.0611,24.1029,11400.0
2011-08-29 14:35:00,34.62,34.63,34.55,34.55,4400.0,24.1029,24.1099,24.0542,24.0542,4400.0
2011-08-29 14:40:00,34.55,34.59,34.54,34.59,5100.0,24.0542,24.082,24.0472,24.082,5100.0
2011-08-29 14:45:00,34.59,34.61,34.57,34.61,4300.0,24.082,24.0959,24.0681,24.0959,4300.0
2011-08-29 14:50:00,34.62,34.66,34.59,34.59,5900.0,24.1029,24.1308,24.082,24.082,5900.0
2011-08-29 14:55:00,34.58,34.58,34.53,34.56,6100.0,24.0751,24.0751,24.0403,24.0611,6100.0
2011-08-29 15:00:00,34.57,34.66,34.57,34.65,8000.0,24.0681,24.1308,24.0681,24.1238,8000.0
2011-08-29 15:05:00,34.65,34.67,34.64,34.67,7600.0,24.1238,24.1377,24.1168,24.1377,7600.0
2011-08-29 15:10:00,34.68,34.7,34.66,34.7,7800.0,24.1447,24.1586,24.1308,24.1586,7800.0
2011-08-29 15:15:00,34.71,34.79,34.71,34.77,10700.0,24.1656,24.2213,24.1656,24.2073,10700.0
2011-08-29 15:20:00,34.77,34.86,34.76,34.83,12000.0,24.2073,24.27,24.2004,24.2491,12000.0
2011-08-29 15:25:00,34.81,34.86,34.79,34.86,7500.0,24.2352,24.27,24.2213,24.27,7500.0
2011-08-29 15:30:00,34.84,34.91,34.84,34.9,14000.0,24.2561,24.3048,24.2561,24.2978,14000.0
2011-08-29 15:35:00,34.89,34.95,34.89,34.94,15700.0,24.2909,24.3327,24.2909,24.3257,15700.0
2011-08-29 15:40:00,34.95,34.99,34.91,34.94,12800.0,24.3327,24.3605,24.3048,24.3257,12800.0
2011-08-29 15:45:00,34.93,34.96,34.91,34.96,29700.0,24.3187,24.3396,24.3048,24.3396,29700.0
2011-08-29 15:50:00,34.96,34.99,34.92,34.99,20100.0,24.3396,24.3605,24.3118,24.3605,20100.0
2011-08-29 15:55:00,34.98,35.0,34.94,34.95,36200.0,24.3535,24.3675,24.3257,24.3327,36200.0
2011-08-30 09:30:00,34.79,34.97,34.64,34.91,16600.0,24.2213,24.3466,24.1168,24.3048,16600.0
2011-08-30 09:35:00,34.91,34.99,34.83,34.84,8500.0,24.3048,24.3605,24.2491,24.2561,8500.0
2011-08-30 09:40:00,34.92,34.96,34.88,34.91,3800.0,24.3118,24.3396,24.2839,24.3048,3800.0
2011-08-30 09:45:00,34.9,35.13,34.9,35.13,18800.0,24.2978,24.458,24.2978,24.458,18800.0
2011-08-30 09:50:00,35.12,35.12,34.93,34.94,9100.0,24.451,24.451,24.3187,24.3257,9100.0
2011-08-30 09:55:00,34.94,34.94,34.78,34.82,6900.0,24.3257,24.3257,24.2143,24.2422,6900.0
2011-08-30 10:00:00,34.81,34.82,34.4,34.4,11600.0,24.2352,24.2422,23.9497,23.9497,11600.0
2011-08-30 10:05:00,34.44,34.74,34.44,34.73,9900.0,23.9776,24.1865,23.9776,24.1795,9900.0
2011-08-30 10:10:00,34.69,34.77,34.64,34.73,6700.0,24.1516,24.2073,24.1168,24.1795,6700.0
2011-08-30 10:15:00,34.73,34.8,34.61,34.76,20000.0,24.1795,24.2282,24.0959,24.2004,20000.0
2011-08-30 10:20:00,34.77,34.82,34.74,34.76,18200.0,24.2073,24.2422,24.1865,24.2004,18200.0
2011-08-30 10:25:00,34.78,34.99,34.74,34.97,12000.0,24.2143,24.3605,24.1865,24.3466,12000.0
2011-08-30 10:30:00,34.97,35.12,34.94,35.1,5800.0,24.3466,24.451,24.3257,24.4371,5800.0
2011-08-30 10:35:00,35.12,35.13,35.0,35.06,9600.0,24.451,24.458,24.3675,24.4092,9600.0
2011-08-30 10:40:00,35.06,35.09,34.92,34.93,18400.0,24.4092,24.4301,24.3118,24.3187,18400.0
2011-08-30 10:45:00,34.94,35.04,34.92,34.95,8100.0,24.3257,24.3953,24.3118,24.3327,8100.0
2011-08-30 10:50:00,34.94,35.02,34.92,34.99,4300.0,24.3257,24.3814,24.3118,24.3605,4300.0
2011-08-30 10:55:00,35.0,35.07,34.98,34.98,4000.0,24.3675,24.4162,24.3535,24.3535,4000.0
2011-08-30 11:00:00,34.97,35.05,34.91,35.04,7000.0,24.3466,24.4023,24.3048,24.3953,7000.0
2011-08-30 11:05:00,35.04,35.16,35.03,35.16,12100.0,24.3953,24.4789,24.3884,24.4789,12100.0
2011-08-30 11:10:00,35.12,35.15,35.09,35.12,9200.0,24.451,24.4719,24.4301,24.451,9200.0
2011-08-30 11:15:00,35.12,35.19,35.09,35.1,13400.0,24.451,24.4998,24.4301,24.4371,13400.0
2011-08-30 11:20:00,35.07,35.11,35.02,35.11,7500.0,24.4162,24.4441,24.3814,24.4441,7500.0
2011-08-30 11:25:00,35.1,35.26,35.1,35.24,7700.0,24.4371,24.5485,24.4371,24.5346,7700.0
2011-08-30 11:30:00,35.22,35.32,35.17,35.32,12800.0,24.5206,24.5903,24.4858,24.5903,12800.0
2011-08-30 11:35:00,35.31,35.53,35.3,35.48,24300.0,24.5833,24.7365,24.5763,24.7017,24300.0
2011-08-30 11:40:00,35.46,35.49,35.39,35.45,11700.0,24.6877,24.7086,24.639,24.6808,11700.0
2011-08-30 11:45:00,35.42,35.44,35.34,35.34,6600.0,24.6599,24.6738,24.6042,24.6042,6600.0
2011-08-30 11:50:00,35.34,35.37,35.27,35.3,9800.0,24.6042,24.6251,24.5554,24.5763,9800.0
2011-08-30 11:55:00,35.3,35.38,35.29,35.34,17300.0,24.5763,24.632,24.5694,24.6042,17300.0
2011-08-30 12:00:00,35.32,35.32,35.15,35.15,6900.0,24.5903,24.5903,24.4719,24.4719,6900.0
2011-08-30 12:05:00,35.15,35.17,35.1,35.13,5600.0,24.4719,24.4858,24.4371,24.458,5600.0
2011-08-30 12:10:00,35.09,35.09,35.0,35.0,4300.0,24.4301,24.4301,24.3675,24.3675,4300.0
2011-08-30 12:15:00,35.02,35.08,34.99,35.04,3300.0,24.3814,24.4232,24.3605,24.3953,3300.0
2011-08-30 12:20:00,35.04,35.06,34.99,35.02,3000.0,24.3953,24.4092,24.3605,24.3814,3000.0
2011-08-30 12:25:00,35.06,35.06,34.97,34.99,4500.0,24.4092,24.4092,24.3466,24.3605,4500.0
2011-08-30 12:30:00,35.0,35.03,34.95,35.01,4600.0,24.3675,24.3884,24.3327,24.3744,4600.0
2011-08-30 12:35:00,35.01,35.02,34.97,34.98,7700.0,24.3744,24.3814,24.3466,24.3535,7700.0
2011-08-30 12:40:00,34.98,34.98,34.83,34.84,11100.0,24.3535,24.3535,24.2491,24.2561,11100.0
2011-08-30 12:45:00,34.82,34.82,34.67,34.7,12000.0,24.2422,24.2422,24.1377,24.1586,12000.0
2011-08-30 12:50:00,34.71,34.82,34.7,34.78,13800.0,24.1656,24.2422,24.1586,24.2143,13800.0
2011-08-30 12:55:00,34.78,34.79,34.71,34.78,12800.0,24.2143,24.2213,24.1656,24.2143,12800.0
2011-08-30 13:00:00,34.78,34.81,34.64,34.64,5700.0,24.2143,24.2352,24.1168,24.1168,5700.0
2011-08-30 13:05:00,34.64,34.78,34.64,34.77,6300.0,24.1168,24.2143,24.1168,24.2073,6300.0
2011-08-30 13:10:00,34.78,34.84,34.76,34.84,6500.0,24.2143,24.2561,24.2004,24.2561,6500.0
2011-08-30 13:15:00,34.84,34.91,34.78,34.8,18400.0,24.2561,24.3048,24.2143,24.2282,18400.0
2011-08-30 13:20:00,34.79,34.86,34.79,34.84,4100.0,24.2213,24.27,24.2213,24.2561,4100.0
2011-08-30 13:25:00,34.84,34.84,34.72,34.75,4200.0,24.2561,24.2561,24.1725,24.1934,4200.0
2011-08-30 13:30:00,34.77,34.77,34.65,34.72,23500.0,24.2073,24.2073,24.1238,24.1725,23500.0
2011-08-30 13:35:00,34.71,34.75,34.69,34.71,3800.0,24.1656,24.1934,24.1516,24.1656,3800.0
2011-08-30 13:40:00,34.71,34.77,34.69,34.72,7100.0,24.1656,24.2073,24.1516,24.1725,7100.0
2011-08-30 13:45:00,34.72,34.84,34.71,34.77,7800.0,24.1725,24.2561,24.1656,24.2073,7800.0
2011-08-30 13:50:00,34.76,34.77,34.71,34.74,3700.0,24.2004,24.2073,24.1656,24.1865,3700.0
2011-08-30 13:55:00,34.77,34.77,34.7,34.71,3000.0,24.2073,24.2073,24.1586,24.1656,3000.0
2011-08-30 14:00:00,34.72,34.83,34.7,34.72,9600.0,24.1725,24.2491,24.1586,24.1725,9600.0
2011-08-30 14:05:00,34.71,34.8,34.66,34.8,8800.0,24.1656,24.2282,24.1308,24.2282,8800.0
2011-08-30 14:10:00,34.79,34.94,34.74,34.91,10200.0,24.2213,24.3257,24.1865,24.3048,10200.0
2011-08-30 14:15:00,34.96,34.96,34.83,34.89,17300.0,24.3396,24.3396,24.2491,24.2909,17300.0
2011-08-30 14:20:00,34.88,34.93,34.86,34.93,12000.0,24.2839,24.3187,24.27,24.3187,12000.0
2011-08-30 14:25:00,34.91,34.99,34.91,34.98,7100.0,24.3048,24.3605,24.3048,24.3535,7100.0
2011-08-30 14:30:00,35.01,35.02,34.93,35.02,11800.0,24.3744,24.3814,24.3187,24.3814,11800.0
2011-08-30 14:35:00,35.02,35.04,35.0,35.02,8400.0,24.3814,24.3953,24.3675,24.3814,8400.0
2011-08-30 14:40:00,35.01,35.04,34.99,35.02,5000.0,24.3744,24.3953,24.3605,24.3814,5000.0
2011-08-30 14:45:00,35.02,35.03,34.9,34.91,10000.0,24.3814,24.3884,24.2978,24.3048,10000.0
2011-08-30 14:50:00,34.94,34.99,34.83,34.87,11000.0,24.3257,24.3605,24.2491,24.277,11000.0
2011-08-30 14:55:00,34.85,34.99,34.84,34.99,28900.0,24.263,24.3605,24.2561,24.3605,28900.0
2011-08-30 15:00:00,35.0,35.0,34.92,34.94,9700.0,24.3675,24.3675,24.3118,24.3257,9700.0
2011-08-30 15:05:00,34.95,35.04,34.95,35.02,8700.0,24.3327,24.3953,24.3327,24.3814,8700.0
2011-08-30 15:10:00,35.01,35.04,34.98,35.04,8300.0,24.3744,24.3953,24.3535,24.3953,8300.0
2011-08-30 15:15:00,35.04,35.07,35.02,35.06,10600.0,24.3953,24.4162,24.3814,24.4092,10600.0
2011-08-30 15:20:00,35.05,35.06,35.03,35.06,5900.0,24.4023,24.4092,24.3884,24.4092,5900.0
2011-08-30 15:25:00,35.07,35.11,35.04,35.09,16100.0,24.4162,24.4441,24.3953,24.4301,16100.0
2011-08-30 15:30:00,35.09,35.2,35.09,35.2,10900.0,24.4301,24.5067,24.4301,24.5067,10900.0
2011-08-30 15:35:00,35.21,35.26,35.19,35.23,9600.0,24.5137,24.5485,24.4998,24.5276,9600.0
2011-08-30 15:40:00,35.24,35.27,35.21,35.27,17000.0,24.5346,24.5554,24.5137,24.5554,17000.0
2011-08-30 15:45:00,35.26,35.27,35.14,35.18,24600.0,24.5485,24.5554,24.4649,24.4928,24600.0
2011-08-30 15:50:00,35.18,35.2,35.09,35.14,22300.0,24.4928,24.5067,24.4301,24.4649,22300.0
2011-08-30 15:55:00,35.15,35.16,35.02,35.03,36800.0,24.4719,24.4789,24.3814,24.3884,36800.0
2011-08-31 09:30:00,35.31,35.82,35.27,35.8,21100.0,24.5833,24.9384,24.5554,24.9244,21100.0
2011-08-31 09:35:00,35.76,35.76,35.47,35.6,11900.0,24.8966,24.8966,24.6947,24.7852,11900.0
2011-08-31 09:40:00,35.55,35.87,35.46,35.85,17900.0,24.7504,24.9732,24.6877,24.9593,17900.0
2011-08-31 09:45:00,35.82,35.85,35.53,35.71,9800.0,24.9384,24.9593,24.7365,24.8618,9800.0
2011-08-31 09:50:00,35.68,35.82,35.65,35.82,7600.0,24.8409,24.9384,24.82,24.9384,7600.0
2011-08-31 09:55:00,35.81,35.81,35.62,35.65,23800.0,24.9314,24.9314,24.7991,24.82,23800.0
2011-08-31 10:00:00,35.64,35.8,35.64,35.79,13200.0,24.813,24.9244,24.813,24.9175,13200.0
2011-08-31 10:05:00,35.79,35.98,35.78,35.92,49000.0,24.9175,25.0498,24.9105,25.008,49000.0
2011-08-31 10:10:00,35.94,36.03,35.85,36.03,27300.0,25.0219,25.0846,24.9593,25.0846,27300.0
2011-08-31 10:15:00,36.03,36.17,36.03,36.14,26200.0,25.0846,25.182,25.0846,25.1612,26200.0
2011-08-31 10:20:00,36.14,36.2,36.11,36.16,12900.0,25.1612,25.2029,25.1403,25.1751,12900.0
2011-08-31 10:25:00,36.15,36.23,36.14,36.19,16000.0,25.1681,25.2238,25.1612,25.196,16000.0
2011-08-31 10:30:00,36.16,36.18,36.12,36.12,13200.0,25.1751,25.189,25.1472,25.1472,13200.0
2011-08-31 10:35:00,36.12,36.2,36.03,36.05,18300.0,25.1472,25.2029,25.0846,25.0985,18300.0
2011-08-31 10:40:00,36.04,36.04,35.92,35.93,7600.0,25.0915,25.0915,25.008,25.0149,7600.0
2011-08-31 10:45:00,35.93,35.94,35.75,35.75,10600.0,25.0149,25.0219,24.8896,24.8896,10600.0
2011-08-31 10:50:00,35.79,35.81,35.69,35.72,12200.0,24.9175,24.9314,24.8479,24.8687,12200.0
2011-08-31 10:55:00,35.7,35.73,35.53,35.54,20300.0,24.8548,24.8757,24.7365,24.7434,20300.0
2011-08-31 11:00:00,35.54,35.57,35.44,35.5,19700.0,24.7434,24.7643,24.6738,24.7156,19700.0
2011-08-31 11:05:00,35.51,35.61,35.49,35.58,10100.0,24.7225,24.7922,24.7086,24.7713,10100.0
2011-08-31 11:10:00,35.58,35.68,35.57,35.67,14300.0,24.7713,24.8409,24.7643,24.8339,14300.0
2011-08-31 11:15:00,35.66,35.66,35.45,35.45,7400.0,24.827,24.827,24.6808,24.6808,7400.0
2011-08-31 11:20:00,35.47,35.47,35.39,35.39,4600.0,24.6947,24.6947,24.639,24.639,4600.0
2011-08-31 11:25:00,35.39,35.47,35.33,35.41,7300.0,24.639,24.6947,24.5972,24.6529,7300.0
2011-08-31 11:30:00,35.39,35.4,35.34,35.37,3200.0,24.639,24.646,24.6042,24.6251,3200.0
2011-08-31 11:35:00,35.38,35.45,35.38,35.42,3500.0,24.632,24.6808,24.632,24.6599,3500.0
2011-08-31 11:40:00,35.44,35.53,35.44,35.53,3900.0,24.6738,24.7365,24.6738,24.7365,3900.0
2011-08-31 11:45:00,35.52,35.52,35.39,35.39,3700.0,24.7295,24.7295,24.639,24.639,3700.0
2011-08-31 11:50:00,35.4,35.44,35.39,35.39,3100.0,24.646,24.6738,24.639,24.639,3100.0
2011-08-31 11:55:00,35.38,35.38,35.24,35.25,4700.0,24.632,24.632,24.5346,24.5415,4700.0
2011-08-31 12:00:00,35.27,35.32,35.25,35.32,3500.0,24.5554,24.5903,24.5415,24.5903,3500.0
2011-08-31 12:05:00,35.35,35.43,35.35,35.43,3100.0,24.6111,24.6668,24.6111,24.6668,3100.0
2011-08-31 12:10:00,35.43,35.48,35.43,35.48,5800.0,24.6668,24.7017,24.6668,24.7017,5800.0
2011-08-31 12:15:00,35.5,35.5,35.43,35.43,2200.0,24.7156,24.7156,24.6668,24.6668,2200.0
2011-08-31 12:20:00,35.42,35.48,35.42,35.46,2700.0,24.6599,24.7017,24.6599,24.6877,2700.0
2011-08-31 12:25:00,35.49,35.5,35.44,35.44,3900.0,24.7086,24.7156,24.6738,24.6738,3900.0
2011-08-31 12:30:00,35.44,35.53,35.44,35.52,4900.0,24.6738,24.7365,24.6738,24.7295,4900.0
2011-08-31 12:35:00,35.53,35.57,35.44,35.47,4300.0,24.7365,24.7643,24.6738,24.6947,4300.0
2011-08-31 12:40:00,35.45,35.51,35.42,35.42,9900.0,24.6808,24.7225,24.6599,24.6599,9900.0
2011-08-31 12:45:00,35.41,35.43,35.37,35.43,3000.0,24.6529,24.6668,24.6251,24.6668,3000.0
2011-08-31 12:50:00,35.42,35.55,35.42,35.53,6000.0,24.6599,24.7504,24.6599,24.7365,6000.0
2011-08-31 12:55:00,35.51,35.55,35.5,35.53,2700.0,24.7225,24.7504,24.7156,24.7365,2700.0
2011-08-31 13:00:00,35.55,35.6,35.41,35.44,12800.0,24.7504,24.7852,24.6529,24.6738,12800.0
2011-08-31 13:05:00,35.45,35.45,35.38,35.38,3800.0,24.6808,24.6808,24.632,24.632,3800.0
2011-08-31 13:10:00,35.38,35.46,35.38,35.44,6800.0,24.632,24.6877,24.632,24.6738,6800.0
2011-08-31 13:15:00,35.43,35.43,35.33,35.36,7500.0,24.6668,24.6668,24.5972,24.6181,7500.0
2011-08-31 13:20:00,35.38,35.4,35.27,35.27,4300.0,24.632,24.646,24.5554,24.5554,4300.0
2011-08-31 13:25:00,35.27,35.31,35.24,35.24,7300.0,24.5554,24.5833,24.5346,24.5346,7300.0
2011-08-31 13:30:00,35.27,35.3,35.21,35.26,10800.0,24.5554,24.5763,24.5137,24.5485,10800.0
2011-08-31 13:35:00,35.25,35.33,35.25,35.32,6300.0,24.5415,24.5972,24.5415,24.5903,6300.0
2011-08-31 13:40:00,35.32,35.37,35.28,35.31,6500.0,24.5903,24.6251,24.5624,24.5833,6500.0
2011-08-31 13:45:00,35.28,35.28,35.2,35.21,4700.0,24.5624,24.5624,24.5067,24.5137,4700.0
2011-08-31 13:50:00,35.2,35.2,35.13,35.14,4800.0,24.5067,24.5067,24.458,24.4649,4800.0
2011-08-31 13:55:00,35.14,35.14,35.05,35.09,6400.0,24.4649,24.4649,24.4023,24.4301,6400.0
2011-08-31 14:00:00,35.08,35.1,34.97,35.01,9100.0,24.4232,24.4371,24.3466,24.3744,9100.0
2011-08-31 14:05:00,35.01,35.01,34.97,34.97,5800.0,24.3744,24.3744,24.3466,24.3466,5800.0
2011-08-31 14:10:00,34.98,34.99,34.91,34.91,7400.0,24.3535,24.3605,24.3048,24.3048,7400.0
2011-08-31 14:15:00,34.9,34.96,34.9,34.96,11200.0,24.2978,24.3396,24.2978,24.3396,11200.0
2011-08-31 14:20:00,34.96,35.09,34.96,35.09,20500.0,24.3396,24.4301,24.3396,24.4301,20500.0
2011-08-31 14:25:00,35.08,35.08,35.0,35.0,41300.0,24.4232,24.4232,24.3675,24.3675,41300.0
2011-08-31 14:30:00,35.0,35.05,34.99,35.02,18000.0,24.3675,24.4023,24.3605,24.3814,18000.0
2011-08-31 14:35:00,35.0,35.02,34.93,34.93,48200.0,24.3675,24.3814,24.3187,24.3187,48200.0
2011-08-31 14:40:00,34.93,35.01,34.87,34.93,34000.0,24.3187,24.3744,24.277,24.3187,34000.0
2011-08-31 14:45:00,34.93,35.05,34.9,35.05,36100.0,24.3187,24.4023,24.2978,24.4023,36100.0
2011-08-31 14:50:00,35.06,35.07,34.86,34.87,6400.0,24.4092,24.4162,24.27,24.277,6400.0
2011-08-31 14:55:00,34.88,34.9,34.82,34.88,10400.0,24.2839,24.2978,24.2422,24.2839,10400.0
2011-08-31 15:00:00,34.87,34.94,34.83,34.94,9300.0,24.277,24.3257,24.2491,24.3257,9300.0
2011-08-31 15:05:00,34.94,35.1,34.93,35.05,13300.0,24.3257,24.4371,24.3187,24.4023,13300.0
2011-08-31 15:10:00,35.06,35.06,34.89,34.89,20100.0,24.4092,24.4092,24.2909,24.2909,20100.0
2011-08-31 15:15:00,34.91,34.92,34.78,34.78,14600.0,24.3048,24.3118,24.2143,24.2143,14600.0
2011-08-31 15:20:00,34.8,34.98,34.8,34.95,16200.0,24.2282,24.3535,24.2282,24.3327,16200.0
2011-08-31 15:25:00,34.95,34.98,34.88,34.96,12000.0,24.3327,24.3535,24.2839,24.3396,12000.0
2011-08-31 15:30:00,34.97,35.03,34.94,34.95,13800.0,24.3466,24.3884,24.3257,24.3327,13800.0
2011-08-31 15:35:00,34.95,35.1,34.95,35.08,14200.0,24.3327,24.4371,24.3327,24.4232,14200.0
2011-08-31 15:40:00,35.07,35.18,35.06,35.17,14000.0,24.4162,24.4928,24.4092,24.4858,14000.0
2011-08-31 15:45:00,35.17,35.24,35.12,35.22,33300.0,24.4858,24.5346,24.451,24.5206,33300.0
2011-08-31 15:50:00,35.23,35.25,35.15,35.17,25300.0,24.5276,24.5415,24.4719,24.4858,25300.0
2011-08-31 15:55:00,35.16,35.21,35.07,35.12,67100.0,24.4789,24.5137,24.4162,24.451,67100.0
2011-09-01 09:30:00,35.41,35.55,35.06,35.13,21700.0,24.6529,24.7504,24.4092,24.458,21700.0
2011-09-01 09:35:00,35.12,35.67,35.12,35.67,15900.0,24.451,24.8339,24.451,24.8339,15900.0
2011-09-01 09:40:00,35.64,35.82,35.64,35.76,51200.0,24.813,24.9384,24.813,24.8966,51200.0
2011-09-01 09:45:00,35.7,35.76,35.39,35.45,22300.0,24.8548,24.8966,24.639,24.6808,22300.0
2011-09-01 09:50:00,35.37,35.44,35.3,35.35,21100.0,24.6251,24.6738,24.5763,24.6111,21100.0
2011-09-01 09:55:00,35.37,35.47,35.37,35.41,11700.0,24.6251,24.6947,24.6251,24.6529,11700.0
2011-09-01 10:00:00,35.42,36.0,35.34,35.81,35700.0,24.6599,25.0637,24.6042,24.9314,35700.0
2011-09-01 10:05:00,35.79,35.86,35.68,35.68,13800.0,24.9175,24.9662,24.8409,24.8409,13800.0
2011-09-01 10:10:00,35.66,35.7,35.4,35.41,10600.0,24.827,24.8548,24.646,24.6529,10600.0
2011-09-01 10:15:00,35.41,35.45,35.33,35.44,11000.0,24.6529,24.6808,24.5972,24.6738,11000.0
2011-09-01 10:20:00,35.44,35.44,35.37,35.44,5300.0,24.6738,24.6738,24.6251,24.6738,5300.0
2011-09-01 10:25:00,35.45,35.46,35.35,35.37,4600.0,24.6808,24.6877,24.6111,24.6251,4600.0
2011-09-01 10:30:00,35.37,35.37,35.16,35.16,10100.0,24.6251,24.6251,24.4789,24.4789,10100.0
2011-09-01 10:35:00,35.19,35.28,35.13,35.25,6500.0,24.4998,24.5624,24.458,24.5415,6500.0
2011-09-01 10:40:00,35.22,35.51,35.22,35.46,8900.0,24.5206,24.7225,24.5206,24.6877,8900.0
2011-09-01 10:45:00,35.42,35.44,35.28,35.29,5300.0,24.6599,24.6738,24.5624,24.5694,5300.0
2011-09-01 10:50:00,35.3,35.35,35.25,35.26,14100.0,24.5763,24.6111,24.5415,24.5485,14100.0
2011-09-01 10:55:00,35.25,35.25,35.16,35.18,5700.0,24.5415,24.5415,24.4789,24.4928,5700.0
2011-09-01 11:00:00,35.18,35.26,35.14,35.24,10000.0,24.4928,24.5485,24.4649,24.5346,10000.0
2011-09-01 11:05:00,35.24,35.24,35.14,35.15,6800.0,24.5346,24.5346,24.4649,24.4719,6800.0
2011-09-01 11:10:00,35.13,35.14,35.02,35.02,8200.0,24.458,24.4649,24.3814,24.3814,8200.0
2011-09-01 11:15:00,35.04,35.15,35.03,35.14,10600.0,24.3953,24.4719,24.3884,24.4649,10600.0
2011-09-01 11:20:00,35.14,35.14,35.01,35.02,45400.0,24.4649,24.4649,24.3744,24.3814,45400.0
2011-09-01 11:25:00,35.04,35.07,34.92,35.04,32000.0,24.3953,24.4162,24.3118,24.3953,32000.0
2011-09-01 11:30:00,35.05,35.1,35.01,35.05,11900.0,24.4023,24.4371,24.3744,24.4023,11900.0
2011-09-01 11:35:00,35.06,35.06,34.99,35.01,7100.0,24.4092,24.4092,24.3605,24.3744,7100.0
2011-09-01 11:40:00,35.03,35.03,34.87,34.91,5000.0,24.3884,24.3884,24.277,24.3048,5000.0
2011-09-01 11:45:00,34.92,34.98,34.92,34.97,4900.0,24.3118,24.3535,24.3118,24.3466,4900.0
2011-09-01 11:50:00,34.99,35.13,34.96,35.11,6700.0,24.3605,24.458,24.3396,24.4441,6700.0
2011-09-01 11:55:00,35.12,35.23,35.1,35.12,6600.0,24.451,24.5276,24.4371,24.451,6600.0
2011-09-01 12:00:00,35.11,35.11,35.03,35.06,3500.0,24.4441,24.4441,24.3884,24.4092,3500.0
2011-09-01 12:05:00,35.0,35.06,34.99,35.0,4200.0,24.3675,24.4092,24.3605,24.3675,4200.0
2011-09-01 12:10:00,35.0,35.0,34.94,34.98,1500.0,24.3675,24.3675,24.3257,24.3535,1500.0
2011-09-01 12:15:00,34.92,35.03,34.89,35.03,6900.0,24.3118,24.3884,24.2909,24.3884,6900.0
2011-09-01 12:20:00,35.04,35.16,35.04,35.16,3900.0,24.3953,24.4789,24.3953,24.4789,3900.0
2011-09-01 12:25:00,35.18,35.18,35.06,35.09,2300.0,24.4928,24.4928,24.4092,24.4301,2300.0
2011-09-01 12:30:00,35.12,35.14,35.06,35.06,4200.0,24.451,24.4649,24.4092,24.4092,4200.0
2011-09-01 12:35:00,35.06,35.07,35.01,35.01,4900.0,24.4092,24.4162,24.3744,24.3744,4900.0
2011-09-01 12:40:00,35.03,35.07,35.01,35.01,3000.0,24.3884,24.4162,24.3744,24.3744,3000.0
2011-09-01 12:45:00,35.02,35.04,34.97,34.98,4500.0,24.3814,24.3953,24.3466,24.3535,4500.0
2011-09-01 12:50:00,34.95,34.96,34.85,34.87,7000.0,24.3327,24.3396,24.263,24.277,7000.0
2011-09-01 12:55:00,34.88,34.95,34.81,34.82,3900.0,24.2839,24.3327,24.2352,24.2422,3900.0
2011-09-01 13:00:00,34.84,34.89,34.8,34.87,6000.0,24.2561,24.2909,24.2282,24.277,6000.0
2011-09-01 13:05:00,34.86,34.86,34.81,34.85,6600.0,24.27,24.27,24.2352,24.263,6600.0
2011-09-01 13:10:00,34.81,34.85,34.78,34.83,5200.0,24.2352,24.263,24.2143,24.2491,5200.0
2011-09-01 13:15:00,34.83,34.86,34.79,34.85,3700.0,24.2491,24.27,24.2213,24.263,3700.0
2011-09-01 13:20:00,34.85,34.88,34.76,34.76,5500.0,24.263,24.2839,24.2004,24.2004,5500.0
2011-09-01 13:25:00,34.77,34.9,34.75,34.84,5700.0,24.2073,24.2978,24.1934,24.2561,5700.0
2011-09-01 13:30:00,34.82,34.83,34.75,34.79,14000.0,24.2422,24.2491,24.1934,24.2213,14000.0
2011-09-01 13:35:00,34.79,34.8,34.68,34.69,11000.0,24.2213,24.2282,24.1447,24.1516,11000.0
2011-09-01 13:40:00,34.68,34.68,34.55,34.63,6900.0,24.1447,24.1447,24.0542,24.1099,6900.0
2011-09-01 13:45:00,34.64,34.68,34.6,34.66,10600.0,24.1168,24.1447,24.089,24.1308,10600.0
2011-09-01 13:50:00,34.64,34.67,34.49,34.55,11200.0,24.1168,24.1377,24.0124,24.0542,11200.0
2011-09-01 13:55:00,34.55,34.65,34.49,34.53,14600.0,24.0542,24.1238,24.0124,24.0403,14600.0
2011-09-01 14:00:00,34.54,34.6,34.43,34.43,10400.0,24.0472,24.089,23.9706,23.9706,10400.0
2011-09-01 14:05:00,34.44,34.47,34.41,34.46,7800.0,23.9776,23.9985,23.9567,23.9915,7800.0
2011-09-01 14:10:00,34.47,34.49,34.44,34.48,5800.0,23.9985,24.0124,23.9776,24.0054,5800.0
2011-09-01 14:15:00,34.47,34.53,34.38,34.41,11500.0,23.9985,24.0403,23.9358,23.9567,11500.0
2011-09-01 14:20:00,34.41,34.49,34.37,34.49,25900.0,23.9567,24.0124,23.9289,24.0124,25900.0
2011-09-01 14:25:00,34.45,34.51,34.45,34.48,6800.0,23.9846,24.0263,23.9846,24.0054,6800.0
2011-09-01 14:30:00,34.48,34.61,34.48,34.58,10400.0,24.0054,24.0959,24.0054,24.0751,10400.0
2011-09-01 14:35:00,34.58,34.58,34.53,34.57,5300.0,24.0751,24.0751,24.0403,24.0681,5300.0
2011-09-01 14:40:00,34.58,34.61,34.53,34.53,8500.0,24.0751,24.0959,24.0403,24.0403,8500.0
2011-09-01 14:45:00,34.52,34.56,34.46,34.51,20700.0,24.0333,24.0611,23.9915,24.0263,20700.0
2011-09-01 14:50:00,34.5,34.53,34.45,34.53,15700.0,24.0194,24.0403,23.9846,24.0403,15700.0
2011-09-01 14:55:00,34.53,34.54,34.44,34.46,14800.0,24.0403,24.0472,23.9776,23.9915,14800.0
2011-09-01 15:00:00,34.45,34.5,34.45,34.46,21600.0,23.9846,24.0194,23.9846,23.9915,21600.0
2011-09-01 15:05:00,34.45,34.49,34.44,34.45,32900.0,23.9846,24.0124,23.9776,23.9846,32900.0
2011-09-01 15:10:00,34.46,34.52,34.45,34.52,15700.0,23.9915,24.0333,23.9846,24.0333,15700.0
2011-09-01 15:15:00,34.49,34.5,34.44,34.44,35500.0,24.0124,24.0194,23.9776,23.9776,35500.0
2011-09-01 15:20:00,34.43,34.5,34.34,34.48,33900.0,23.9706,24.0194,23.908,24.0054,33900.0
2011-09-01 15:25:00,34.47,34.51,34.4,34.4,21600.0,23.9985,24.0263,23.9497,23.9497,21600.0
2011-09-01 15:30:00,34.42,34.42,34.32,34.34,34600.0,23.9637,23.9637,23.894,23.908,34600.0
2011-09-01 15:35:00,34.33,34.38,34.27,34.28,29300.0,23.901,23.9358,23.8592,23.8662,29300.0
2011-09-01 15:40:00,34.26,34.3,34.22,34.28,38100.0,23.8523,23.8801,23.8244,23.8662,38100.0
2011-09-01 15:45:00,34.29,34.32,34.22,34.28,49700.0,23.8732,23.894,23.8244,23.8662,49700.0
2011-09-01 15:50:00,34.3,34.32,34.2,34.23,46600.0,23.8801,23.894,23.8105,23.8314,46600.0
2011-09-01 15:55:00,34.24,34.25,34.2,34.22,73800.0,23.8383,23.8453,23.8105,23.8244,73800.0
2011-09-02 09:30:00,33.48,33.54,33.19,33.2,18600.0,23.3092,23.351,23.1073,23.1143,18600.0
2011-09-02 09:35:00,33.25,33.26,32.94,33.01,10200.0,23.1491,23.1561,22.9333,22.982,10200.0
2011-09-02 09:40:00,32.95,33.14,32.95,33.1,6300.0,22.9402,23.0725,22.9402,23.0447,6300.0
2011-09-02 09:45:00,33.11,33.36,33.1,33.3,23800.0,23.0516,23.2257,23.0447,23.1839,23800.0
2011-09-02 09:50:00,33.32,33.35,33.24,33.26,18100.0,23.1978,23.2187,23.1421,23.1561,18100.0
2011-09-02 09:55:00,33.24,33.42,33.19,33.36,8800.0,23.1421,23.2675,23.1073,23.2257,8800.0
2011-09-02 10:00:00,33.37,33.4,33.24,33.31,15900.0,23.2326,23.2535,23.1421,23.1909,15900.0
2011-09-02 10:05:00,33.29,33.44,33.27,33.39,21600.0,23.1769,23.2814,23.163,23.2466,21600.0
2011-09-02 10:10:00,33.37,33.4,33.24,33.24,23000.0,23.2326,23.2535,23.1421,23.1421,23000.0
2011-09-02 10:15:00,33.24,33.28,33.15,33.26,17000.0,23.1421,23.17,23.0795,23.1561,17000.0
2011-09-02 10:20:00,33.26,33.26,33.11,33.11,15100.0,23.1561,23.1561,23.0516,23.0516,15100.0
2011-09-02 10:25:00,33.11,33.18,33.08,33.1,9700.0,23.0516,23.1004,23.0307,23.0447,9700.0
2011-09-02 10:30:00,33.12,33.13,33.05,33.09,10800.0,23.0586,23.0656,23.0099,23.0377,10800.0
2011-09-02 10:35:00,33.09,33.15,33.09,33.11,10600.0,23.0377,23.0795,23.0377,23.0516,10600.0
2011-09-02 10:40:00,33.13,33.15,33.08,33.08,8600.0,23.0656,23.0795,23.0307,23.0307,8600.0
2011-09-02 10:45:00,33.08,33.22,33.07,33.15,13500.0,23.0307,23.1282,23.0238,23.0795,13500.0
2011-09-02 10:50:00,33.15,33.22,33.08,33.08,19600.0,23.0795,23.1282,23.0307,23.0307,19600.0
2011-09-02 10:55:00,33.08,33.21,33.06,33.2,7300.0,23.0307,23.1212,23.0168,23.1143,7300.0
2011-09-02 11:00:00,33.21,33.24,33.14,33.18,12700.0,23.1212,23.1421,23.0725,23.1004,12700.0
2011-09-02 11:05:00,33.22,33.28,33.21,33.25,9400.0,23.1282,23.17,23.1212,23.1491,9400.0
2011-09-02 11:10:00,33.26,33.34,33.24,33.3,14800.0,23.1561,23.2118,23.1421,23.1839,14800.0
2011-09-02 11:15:00,33.28,33.33,33.25,33.26,13100.0,23.17,23.2048,23.1491,23.1561,13100.0
2011-09-02 11:20:00,33.27,33.32,33.25,33.28,8500.0,23.163,23.1978,23.1491,23.17,8500.0
2011-09-02 11:25:00,33.28,33.35,33.28,33.29,10800.0,23.17,23.2187,23.17,23.1769,10800.0
2011-09-02 11:30:00,33.31,33.34,33.26,33.27,8100.0,23.1909,23.2118,23.1561,23.163,8100.0
2011-09-02 11:35:00,33.27,33.36,33.25,33.33,5600.0,23.163,23.2257,23.1491,23.2048,5600.0
2011-09-02 11:40:00,33.32,33.37,33.27,33.27,11500.0,23.1978,23.2326,23.163,23.163,11500.0
2011-09-02 11:45:00,33.28,33.3,33.25,33.25,6500.0,23.17,23.1839,23.1491,23.1491,6500.0
2011-09-02 11:50:00,33.22,33.29,33.21,33.24,10500.0,23.1282,23.1769,23.1212,23.1421,10500.0
2011-09-02 11:55:00,33.23,33.25,33.2,33.22,5600.0,23.1352,23.1491,23.1143,23.1282,5600.0
2011-09-02 12:00:00,33.23,33.29,33.23,33.28,7600.0,23.1352,23.1769,23.1352,23.17,7600.0
2011-09-02 12:05:00,33.28,33.36,33.26,33.27,8500.0,23.17,23.2257,23.1561,23.163,8500.0
2011-09-02 12:10:00,33.26,33.31,33.25,33.3,6000.0,23.1561,23.1909,23.1491,23.1839,6000.0
2011-09-02 12:15:00,33.29,33.29,33.23,33.24,7200.0,23.1769,23.1769,23.1352,23.1421,7200.0
2011-09-02 12:20:00,33.25,33.26,33.19,33.2,7700.0,23.1491,23.1561,23.1073,23.1143,7700.0
2011-09-02 12:25:00,33.17,33.2,33.17,33.2,2400.0,23.0934,23.1143,23.0934,23.1143,2400.0
2011-09-02 12:30:00,33.2,33.22,33.17,33.22,5600.0,23.1143,23.1282,23.0934,23.1282,5600.0
2011-09-02 12:35:00,33.21,33.24,33.2,33.21,9400.0,23.1212,23.1421,23.1143,23.1212,9400.0
2011-09-02 12:40:00,33.22,33.22,33.18,33.21,5800.0,23.1282,23.1282,23.1004,23.1212,5800.0
2011-09-02 12:45:00,33.21,33.23,33.21,33.23,3500.0,23.1212,23.1352,23.1212,23.1352,3500.0
2011-09-02 12:50:00,33.23,33.23,33.19,33.21,3600.0,23.1352,23.1352,23.1073,23.1212,3600.0
2011-09-02 12:55:00,33.22,33.23,33.2,33.2,2400.0,23.1282,23.1352,23.1143,23.1143,2400.0
2011-09-02 13:00:00,33.21,33.23,33.18,33.19,7900.0,23.1212,23.1352,23.1004,23.1073,7900.0
2011-09-02 13:05:00,33.18,33.21,33.14,33.14,5500.0,23.1004,23.1212,23.0725,23.0725,5500.0
2011-09-02 13:10:00,33.14,33.14,33.03,33.04,10400.0,23.0725,23.0725,22.9959,23.0029,10400.0
2011-09-02 13:15:00,33.03,33.05,33.0,33.02,5200.0,22.9959,23.0099,22.975,22.989,5200.0
2011-09-02 13:20:00,33.02,33.03,32.98,33.0,12900.0,22.989,22.9959,22.9611,22.975,12900.0
2011-09-02 13:25:00,33.0,33.0,32.92,32.93,11100.0,22.975,22.975,22.9193,22.9263,11100.0
2011-09-02 13:30:00,32.92,33.05,32.91,33.01,18400.0,22.9193,23.0099,22.9124,22.982,18400.0
2011-09-02 13:35:00,32.99,33.02,32.93,32.95,8500.0,22.9681,22.989,22.9263,22.9402,8500.0
2011-09-02 13:40:00,32.95,32.97,32.93,32.93,9800.0,22.9402,22.9542,22.9263,22.9263,9800.0
2011-09-02 13:45:00,32.94,33.01,32.94,33.0,9700.0,22.9333,22.982,22.9333,22.975,9700.0
2011-09-02 13:50:00,33.01,33.07,32.98,32.99,7900.0,22.982,23.0238,22.9611,22.9681,7900.0
2011-09-02 13:55:00,32.99,33.05,32.99,33.05,4900.0,22.9681,23.0099,22.9681,23.0099,4900.0
2011-09-02 14:00:00,33.05,33.07,33.01,33.03,10200.0,23.0099,23.0238,22.982,22.9959,10200.0
2011-09-02 14:05:00,33.02,33.06,33.02,33.05,14600.0,22.989,23.0168,22.989,23.0099,14600.0
2011-09-02 14:10:00,33.05,33.08,32.98,33.0,24900.0,23.0099,23.0307,22.9611,22.975,24900.0
2011-09-02 14:15:00,32.99,33.02,32.97,33.02,10500.0,22.9681,22.989,22.9542,22.989,10500.0
2011-09-02 14:20:00,33.01,33.08,32.99,33.08,49800.0,22.982,23.0307,22.9681,23.0307,49800.0
2011-09-02 14:25:00,33.08,33.16,33.08,33.15,26700.0,23.0307,23.0864,23.0307,23.0795,26700.0
2011-09-02 14:30:00,33.13,33.14,32.99,32.99,25400.0,23.0656,23.0725,22.9681,22.9681,25400.0
2011-09-02 14:35:00,33.0,33.01,32.94,32.96,16200.0,22.975,22.982,22.9333,22.9472,16200.0
2011-09-02 14:40:00,32.96,32.98,32.93,32.93,8500.0,22.9472,22.9611,22.9263,22.9263,8500.0
2011-09-02 14:45:00,32.92,32.93,32.85,32.85,8100.0,22.9193,22.9263,22.8706,22.8706,8100.0
2011-09-02 14:50:00,32.86,32.96,32.86,32.96,12100.0,22.8776,22.9472,22.8776,22.9472,12100.0
2011-09-02 14:55:00,32.94,32.96,32.92,32.93,28600.0,22.9333,22.9472,22.9193,22.9263,28600.0
2011-09-02 15:00:00,32.94,32.94,32.87,32.89,20700.0,22.9333,22.9333,22.8845,22.8985,20700.0
2011-09-02 15:05:00,32.89,32.91,32.88,32.89,10800.0,22.8985,22.9124,22.8915,22.8985,10800.0
2011-09-02 15:10:00,32.89,32.91,32.87,32.89,10200.0,22.8985,22.9124,22.8845,22.8985,10200.0
2011-09-02 15:15:00,32.89,32.92,32.86,32.91,14900.0,22.8985,22.9193,22.8776,22.9124,14900.0
2011-09-02 15:20:00,32.91,33.0,32.9,32.98,10700.0,22.9124,22.975,22.9054,22.9611,10700.0
2011-09-02 15:25:00,32.97,32.98,32.93,32.96,12500.0,22.9542,22.9611,22.9263,22.9472,12500.0
2011-09-02 15:30:00,32.95,33.06,32.94,33.06,14400.0,22.9402,23.0168,22.9333,23.0168,14400.0
2011-09-02 15:35:00,33.08,33.12,33.01,33.12,21200.0,23.0307,23.0586,22.982,23.0586,21200.0
2011-09-02 15:40:00,33.11,33.18,33.08,33.09,21200.0,23.0516,23.1004,23.0307,23.0377,21200.0
2011-09-02 15:45:00,33.09,33.11,33.0,33.05,35100.0,23.0377,23.0516,22.975,23.0099,35100.0
2011-09-02 15:50:00,33.02,33.05,32.96,33.04,33400.0,22.989,23.0099,22.9472,23.0029,33400.0
2011-09-02 15:55:00,33.03,33.04,32.94,32.95,55700.0,22.9959,23.0029,22.9333,22.9402,55700.0
2011-09-06 09:30:00,31.87,31.97,31.83,31.97,19200.0,22.1883,22.2579,22.1605,22.2579,19200.0
2011-09-06 09:35:00,31.98,32.02,31.85,31.87,7400.0,22.2649,22.2928,22.1744,22.1883,7400.0
2011-09-06 09:40:00,31.89,32.25,31.89,32.25,10100.0,22.2022,22.4529,22.2022,22.4529,10100.0
2011-09-06 09:45:00,32.3,32.35,32.21,32.21,5100.0,22.4877,22.5225,22.425,22.425,5100.0
2011-09-06 09:50:00,32.27,32.39,32.16,32.33,12600.0,22.4668,22.5504,22.3902,22.5086,12600.0
2011-09-06 09:55:00,32.34,32.38,32.29,32.35,15400.0,22.5155,22.5434,22.4807,22.5225,15400.0
2011-09-06 10:00:00,32.36,32.59,32.34,32.46,19600.0,22.5295,22.6896,22.5155,22.5991,19600.0
2011-09-06 10:05:00,32.48,32.48,32.27,32.37,10800.0,22.613,22.613,22.4668,22.5364,10800.0
2011-09-06 10:10:00,32.38,32.4,32.11,32.12,14600.0,22.5434,22.5573,22.3554,22.3624,14600.0
2011-09-06 10:15:00,32.11,32.15,31.99,32.03,15500.0,22.3554,22.3833,22.2719,22.2997,15500.0
2011-09-06 10:20:00,32.04,32.09,32.01,32.01,7400.0,22.3067,22.3415,22.2858,22.2858,7400.0
2011-09-06 10:25:00,32.0,32.04,31.81,31.84,16900.0,22.2788,22.3067,22.1466,22.1674,16900.0
2011-09-06 10:30:00,31.83,31.85,31.75,31.8,13700.0,22.1605,22.1744,22.1048,22.1396,13700.0
2011-09-06 10:35:00,31.82,31.89,31.82,31.86,7200.0,22.1535,22.2022,22.1535,22.1814,7200.0
2011-09-06 10:40:00,31.9,31.97,31.88,31.9,6600.0,22.2092,22.2579,22.1953,22.2092,6600.0
2011-09-06 10:45:00,31.92,31.92,31.82,31.87,8200.0,22.2231,22.2231,22.1535,22.1883,8200.0
2011-09-06 10:50:00,31.88,32.08,31.86,32.08,4400.0,22.1953,22.3345,22.1814,22.3345,4400.0
2011-09-06 10:55:00,32.08,32.18,32.04,32.18,9800.0,22.3345,22.4041,22.3067,22.4041,9800.0
2011-09-06 11:00:00,32.18,32.29,32.16,32.16,10000.0,22.4041,22.4807,22.3902,22.3902,10000.0
2011-09-06 11:05:00,32.17,32.23,32.13,32.22,8100.0,22.3972,22.439,22.3693,22.432,8100.0
2011-09-06 11:10:00,32.23,32.28,32.11,32.25,10800.0,22.439,22.4738,22.3554,22.4529,10800.0
2011-09-06 11:15:00,32.24,32.45,32.24,32.37,10700.0,22.4459,22.5921,22.4459,22.5364,10700.0
2011-09-06 11:20:00,32.35,32.41,32.33,32.41,6800.0,22.5225,22.5643,22.5086,22.5643,6800.0
2011-09-06 11:25:00,32.4,32.48,32.37,32.48,8100.0,22.5573,22.613,22.5364,22.613,8100.0
2011-09-06 11:30:00,32.5,32.63,32.5,32.59,10300.0,22.6269,22.7174,22.6269,22.6896,10300.0
2011-09-06 11:35:00,32.6,32.61,32.49,32.49,20700.0,22.6966,22.7035,22.62,22.62,20700.0
2011-09-06 11:40:00,32.52,32.52,32.45,32.48,4500.0,22.6409,22.6409,22.5921,22.613,4500.0
2011-09-06 11:45:00,32.47,32.47,32.34,32.35,4200.0,22.6061,22.6061,22.5155,22.5225,4200.0
2011-09-06 11:50:00,32.34,32.47,32.33,32.44,6200.0,22.5155,22.6061,22.5086,22.5852,6200.0
2011-09-06 11:55:00,32.44,32.57,32.44,32.48,4400.0,22.5852,22.6757,22.5852,22.613,4400.0
2011-09-06 12:00:00,32.49,32.51,32.43,32.43,2700.0,22.62,22.6339,22.5782,22.5782,2700.0
2011-09-06 12:05:00,32.45,32.55,32.45,32.48,11400.0,22.5921,22.6617,22.5921,22.613,11400.0
2011-09-06 12:10:00,32.47,32.49,32.41,32.46,4400.0,22.6061,22.62,22.5643,22.5991,4400.0
2011-09-06 12:15:00,32.49,32.57,32.47,32.5,6200.0,22.62,22.6757,22.6061,22.6269,6200.0
2011-09-06 12:20:00,32.57,32.64,32.56,32.64,2500.0,22.6757,22.7244,22.6687,22.7244,2500.0
2011-09-06 12:25:00,32.61,32.63,32.58,32.61,8400.0,22.7035,22.7174,22.6826,22.7035,8400.0
2011-09-06 12:30:00,32.6,32.61,32.58,32.6,6100.0,22.6966,22.7035,22.6826,22.6966,6100.0
2011-09-06 12:35:00,32.58,32.61,32.55,32.58,5700.0,22.6826,22.7035,22.6617,22.6826,5700.0
2011-09-06 12:40:00,32.61,32.63,32.55,32.63,6100.0,22.7035,22.7174,22.6617,22.7174,6100.0
2011-09-06 12:45:00,32.61,32.64,32.59,32.63,5300.0,22.7035,22.7244,22.6896,22.7174,5300.0
2011-09-06 12:50:00,32.63,32.65,32.56,32.57,6900.0,22.7174,22.7314,22.6687,22.6757,6900.0
2011-09-06 12:55:00,32.56,32.58,32.52,32.55,3300.0,22.6687,22.6826,22.6409,22.6617,3300.0
2011-09-06 13:00:00,32.58,32.6,32.53,32.55,6100.0,22.6826,22.6966,22.6478,22.6617,6100.0
2011-09-06 13:05:00,32.55,32.67,32.55,32.61,7700.0,22.6617,22.7453,22.6617,22.7035,7700.0
2011-09-06 13:10:00,32.67,32.72,32.66,32.68,3900.0,22.7453,22.7801,22.7383,22.7523,3900.0
2011-09-06 13:15:00,32.67,32.72,32.66,32.72,7100.0,22.7453,22.7801,22.7383,22.7801,7100.0
2011-09-06 13:20:00,32.71,32.75,32.69,32.75,5200.0,22.7731,22.801,22.7592,22.801,5200.0
2011-09-06 13:25:00,32.72,32.72,32.66,32.66,5200.0,22.7801,22.7801,22.7383,22.7383,5200.0
2011-09-06 13:30:00,32.65,32.65,32.57,32.59,5400.0,22.7314,22.7314,22.6757,22.6896,5400.0
2011-09-06 13:35:00,32.6,32.69,32.57,32.69,6100.0,22.6966,22.7592,22.6757,22.7592,6100.0
2011-09-06 13:40:00,32.7,32.81,32.68,32.81,7800.0,22.7662,22.8428,22.7523,22.8428,7800.0
2011-09-06 13:45:00,32.82,32.85,32.77,32.84,4100.0,22.8497,22.8706,22.8149,22.8636,4100.0
2011-09-06 13:50:00,32.86,32.87,32.83,32.87,4900.0,22.8776,22.8845,22.8567,22.8845,4900.0
2011-09-06 13:55:00,32.86,32.86,32.78,32.78,5700.0,22.8776,22.8776,22.8219,22.8219,5700.0
2011-09-06 14:00:00,32.77,32.79,32.72,32.73,7900.0,22.8149,22.8288,22.7801,22.7871,7900.0
2011-09-06 14:05:00,32.72,32.84,32.72,32.81,6800.0,22.7801,22.8636,22.7801,22.8428,6800.0
2011-09-06 14:10:00,32.83,32.9,32.8,32.9,3800.0,22.8567,22.9054,22.8358,22.9054,3800.0
2011-09-06 14:15:00,32.92,33.05,32.92,33.03,7700.0,22.9193,23.0099,22.9193,22.9959,7700.0
2011-09-06 14:20:00,33.03,33.03,32.95,32.97,6600.0,22.9959,22.9959,22.9402,22.9542,6600.0
2011-09-06 14:25:00,32.98,33.05,32.97,33.0,6800.0,22.9611,23.0099,22.9542,22.975,6800.0
2011-09-06 14:30:00,32.99,33.01,32.94,32.95,11000.0,22.9681,22.982,22.9333,22.9402,11000.0
2011-09-06 14:35:00,32.95,32.95,32.83,32.85,6500.0,22.9402,22.9402,22.8567,22.8706,6500.0
2011-09-06 14:40:00,32.84,32.84,32.74,32.8,15200.0,22.8636,22.8636,22.794,22.8358,15200.0
2011-09-06 14:45:00,32.79,32.81,32.7,32.7,5700.0,22.8288,22.8428,22.7662,22.7662,5700.0
2011-09-06 14:50:00,32.69,32.69,32.58,32.58,24400.0,22.7592,22.7592,22.6826,22.6826,24400.0
2011-09-06 14:55:00,32.58,32.64,32.52,32.54,27100.0,22.6826,22.7244,22.6409,22.6548,27100.0
2011-09-06 15:00:00,32.56,32.57,32.49,32.52,24300.0,22.6687,22.6757,22.62,22.6409,24300.0
2011-09-06 15:05:00,32.53,32.55,32.45,32.52,10600.0,22.6478,22.6617,22.5921,22.6409,10600.0
2011-09-06 15:10:00,32.52,32.54,32.47,32.48,10500.0,22.6409,22.6548,22.6061,22.613,10500.0
2011-09-06 15:15:00,32.47,32.5,32.41,32.46,11700.0,22.6061,22.6269,22.5643,22.5991,11700.0
2011-09-06 15:20:00,32.48,32.62,32.46,32.59,10000.0,22.613,22.7105,22.5991,22.6896,10000.0
2011-09-06 15:25:00,32.59,32.65,32.57,32.6,9900.0,22.6896,22.7314,22.6757,22.6966,9900.0
2011-09-06 15:30:00,32.57,32.59,32.49,32.52,16300.0,22.6757,22.6896,22.62,22.6409,16300.0
2011-09-06 15:35:00,32.47,32.69,32.47,32.69,16800.0,22.6061,22.7592,22.6061,22.7592,16800.0
2011-09-06 15:40:00,32.69,32.75,32.67,32.75,11800.0,22.7592,22.801,22.7453,22.801,11800.0
2011-09-06 15:45:00,32.75,32.81,32.68,32.76,22900.0,22.801,22.8428,22.7523,22.808,22900.0
2011-09-06 15:50:00,32.77,32.93,32.74,32.89,24100.0,22.8149,22.9263,22.794,22.8985,24100.0
2011-09-06 15:55:00,32.88,32.94,32.84,32.87,36900.0,22.8915,22.9333,22.8636,22.8845,36900.0
2011-09-07 09:30:00,33.7,33.78,33.47,33.65,26400.0,23.4624,23.5181,23.3023,23.4276,26400.0
2011-09-07 09:35:00,33.59,33.65,33.56,33.59,10000.0,23.3858,23.4276,23.3649,23.3858,10000.0
2011-09-07 09:40:00,33.6,33.74,33.53,33.74,8700.0,23.3928,23.4902,23.344,23.4902,8700.0
2011-09-07 09:45:00,33.7,33.94,33.64,33.87,20000.0,23.4624,23.6295,23.4206,23.5807,20000.0
2011-09-07 09:50:00,33.9,33.92,33.82,33.86,18000.0,23.6016,23.6156,23.5459,23.5738,18000.0
2011-09-07 09:55:00,33.86,33.97,33.74,33.92,12500.0,23.5738,23.6504,23.4902,23.6156,12500.0
2011-09-07 10:00:00,33.92,34.01,33.88,34.01,10800.0,23.6156,23.6782,23.5877,23.6782,10800.0
2011-09-07 10:05:00,33.99,34.09,33.91,34.08,10100.0,23.6643,23.7339,23.6086,23.727,10100.0
2011-09-07 10:10:00,34.1,34.17,34.01,34.1,7200.0,23.7409,23.7896,23.6782,23.7409,7200.0
2011-09-07 10:15:00,34.11,34.14,33.98,34.11,11300.0,23.7478,23.7687,23.6573,23.7478,11300.0
2011-09-07 10:20:00,34.12,34.33,34.07,34.31,16600.0,23.7548,23.901,23.72,23.8871,16600.0
2011-09-07 10:25:00,34.35,34.35,33.98,33.99,15000.0,23.9149,23.9149,23.6573,23.6643,15000.0
2011-09-07 10:30:00,33.98,33.98,33.8,33.84,10100.0,23.6573,23.6573,23.532,23.5599,10100.0
2011-09-07 10:35:00,33.85,33.87,33.77,33.78,11400.0,23.5668,23.5807,23.5111,23.5181,11400.0
2011-09-07 10:40:00,33.79,33.99,33.79,33.96,12800.0,23.5251,23.6643,23.5251,23.6434,12800.0
2011-09-07 10:45:00,33.97,34.0,33.89,33.89,7900.0,23.6504,23.6713,23.5947,23.5947,7900.0
2011-09-07 10:50:00,33.87,33.89,33.82,33.88,3500.0,23.5807,23.5947,23.5459,23.5877,3500.0
2011-09-07 10:55:00,33.86,33.88,33.8,33.86,2800.0,23.5738,23.5877,23.532,23.5738,2800.0
2011-09-07 11:00:00,33.85,33.9,33.83,33.87,6200.0,23.5668,23.6016,23.5529,23.5807,6200.0
2011-09-07 11:05:00,33.87,33.91,33.85,33.85,9300.0,23.5807,23.6086,23.5668,23.5668,9300.0
2011-09-07 11:10:00,33.88,33.92,33.87,33.92,7000.0,23.5877,23.6156,23.5807,23.6156,7000.0
2011-09-07 11:15:00,33.92,33.93,33.86,33.93,1700.0,23.6156,23.6225,23.5738,23.6225,1700.0
2011-09-07 11:20:00,33.91,33.92,33.88,33.88,4600.0,23.6086,23.6156,23.5877,23.5877,4600.0
2011-09-07 11:25:00,33.89,33.99,33.89,33.93,3400.0,23.5947,23.6643,23.5947,23.6225,3400.0
2011-09-07 11:30:00,33.92,33.92,33.81,33.83,10000.0,23.6156,23.6156,23.539,23.5529,10000.0
2011-09-07 11:35:00,33.84,33.96,33.82,33.91,10400.0,23.5599,23.6434,23.5459,23.6086,10400.0
2011-09-07 11:40:00,33.9,33.94,33.89,33.94,3000.0,23.6016,23.6295,23.5947,23.6295,3000.0
2011-09-07 11:45:00,33.94,33.99,33.94,33.99,4800.0,23.6295,23.6643,23.6295,23.6643,4800.0
2011-09-07 11:50:00,34.02,34.06,33.99,34.06,4700.0,23.6852,23.713,23.6643,23.713,4700.0
2011-09-07 11:55:00,34.05,34.06,33.97,33.99,7700.0,23.7061,23.713,23.6504,23.6643,7700.0
2011-09-07 12:00:00,33.98,33.98,33.89,33.94,10700.0,23.6573,23.6573,23.5947,23.6295,10700.0
2011-09-07 12:05:00,33.94,33.99,33.93,33.94,2700.0,23.6295,23.6643,23.6225,23.6295,2700.0
2011-09-07 12:10:00,33.95,33.95,33.92,33.94,7500.0,23.6364,23.6364,23.6156,23.6295,7500.0
2011-09-07 12:15:00,33.93,33.99,33.93,33.98,4200.0,23.6225,23.6643,23.6225,23.6573,4200.0
2011-09-07 12:20:00,33.98,33.98,33.91,33.92,8000.0,23.6573,23.6573,23.6086,23.6156,8000.0
2011-09-07 12:25:00,33.93,33.94,33.88,33.91,9900.0,23.6225,23.6295,23.5877,23.6086,9900.0
2011-09-07 12:30:00,33.93,33.95,33.9,33.94,7500.0,23.6225,23.6364,23.6016,23.6295,7500.0
2011-09-07 12:35:00,33.95,33.96,33.93,33.93,8000.0,23.6364,23.6434,23.6225,23.6225,8000.0
2011-09-07 12:40:00,33.96,33.99,33.94,33.98,9800.0,23.6434,23.6643,23.6295,23.6573,9800.0
2011-09-07 12:45:00,33.95,33.99,33.93,33.94,3200.0,23.6364,23.6643,23.6225,23.6295,3200.0
2011-09-07 12:50:00,33.93,33.98,33.93,33.94,1700.0,23.6225,23.6573,23.6225,23.6295,1700.0
2011-09-07 12:55:00,33.94,33.95,33.89,33.92,15400.0,23.6295,23.6364,23.5947,23.6156,15400.0
2011-09-07 13:00:00,33.91,33.99,33.9,33.99,6400.0,23.6086,23.6643,23.6016,23.6643,6400.0
2011-09-07 13:05:00,34.0,34.1,34.0,34.07,4700.0,23.6713,23.7409,23.6713,23.72,4700.0
2011-09-07 13:10:00,34.07,34.14,34.03,34.09,18900.0,23.72,23.7687,23.6921,23.7339,18900.0
2011-09-07 13:15:00,34.09,34.13,34.07,34.13,6800.0,23.7339,23.7618,23.72,23.7618,6800.0
2011-09-07 13:20:00,34.14,34.18,34.1,34.18,8400.0,23.7687,23.7966,23.7409,23.7966,8400.0
2011-09-07 13:25:00,34.18,34.21,34.15,34.15,3400.0,23.7966,23.8175,23.7757,23.7757,3400.0
2011-09-07 13:30:00,34.14,34.17,34.1,34.11,5400.0,23.7687,23.7896,23.7409,23.7478,5400.0
2011-09-07 13:35:00,34.1,34.11,34.01,34.01,7300.0,23.7409,23.7478,23.6782,23.6782,7300.0
2011-09-07 13:40:00,34.02,34.02,33.88,33.9,7700.0,23.6852,23.6852,23.5877,23.6016,7700.0
2011-09-07 13:45:00,33.89,33.93,33.89,33.91,3500.0,23.5947,23.6225,23.5947,23.6086,3500.0
2011-09-07 13:50:00,33.91,33.91,33.87,33.88,7100.0,23.6086,23.6086,23.5807,23.5877,7100.0
2011-09-07 13:55:00,33.89,33.95,33.89,33.95,5200.0,23.5947,23.6364,23.5947,23.6364,5200.0
2011-09-07 14:00:00,33.93,34.0,33.91,33.98,7400.0,23.6225,23.6713,23.6086,23.6573,7400.0
2011-09-07 14:05:00,34.04,34.12,34.02,34.11,17500.0,23.6991,23.7548,23.6852,23.7478,17500.0
2011-09-07 14:10:00,34.13,34.18,34.1,34.16,7000.0,23.7618,23.7966,23.7409,23.7827,7000.0
2011-09-07 14:15:00,34.18,34.21,34.09,34.15,6800.0,23.7966,23.8175,23.7339,23.7757,6800.0
2011-09-07 14:20:00,34.14,34.14,34.07,34.12,10200.0,23.7687,23.7687,23.72,23.7548,10200.0
2011-09-07 14:25:00,34.12,34.17,34.09,34.1,16300.0,23.7548,23.7896,23.7339,23.7409,16300.0
2011-09-07 14:30:00,34.11,34.19,34.08,34.16,29100.0,23.7478,23.8035,23.727,23.7827,29100.0
2011-09-07 14:35:00,34.18,34.24,34.15,34.19,13900.0,23.7966,23.8383,23.7757,23.8035,13900.0
2011-09-07 14:40:00,34.19,34.26,34.19,34.26,7400.0,23.8035,23.8523,23.8035,23.8523,7400.0
2011-09-07 14:45:00,34.27,34.33,34.27,34.3,8200.0,23.8592,23.901,23.8592,23.8801,8200.0
2011-09-07 14:50:00,34.31,34.31,34.26,34.27,5300.0,23.8871,23.8871,23.8523,23.8592,5300.0
2011-09-07 14:55:00,34.27,34.32,34.26,34.31,8600.0,23.8592,23.894,23.8523,23.8871,8600.0
2011-09-07 15:00:00,34.29,34.31,34.28,34.31,10400.0,23.8732,23.8871,23.8662,23.8871,10400.0
2011-09-07 15:05:00,34.3,34.31,34.26,34.29,12300.0,23.8801,23.8871,23.8523,23.8732,12300.0
2011-09-07 15:10:00,34.27,34.28,34.23,34.26,14500.0,23.8592,23.8662,23.8314,23.8523,14500.0
2011-09-07 15:15:00,34.25,34.26,34.19,34.21,12900.0,23.8453,23.8523,23.8035,23.8175,12900.0
2011-09-07 15:20:00,34.21,34.22,34.16,34.16,17000.0,23.8175,23.8244,23.7827,23.7827,17000.0
2011-09-07 15:25:00,34.16,34.19,34.13,34.18,12600.0,23.7827,23.8035,23.7618,23.7966,12600.0
2011-09-07 15:30:00,34.18,34.22,34.17,34.18,13400.0,23.7966,23.8244,23.7896,23.7966,13400.0
2011-09-07 15:35:00,34.18,34.18,34.12,34.16,15700.0,23.7966,23.7966,23.7548,23.7827,15700.0
2011-09-07 15:40:00,34.17,34.28,34.17,34.24,32500.0,23.7896,23.8662,23.7896,23.8383,32500.0
2011-09-07 15:45:00,34.21,34.33,34.2,34.29,35300.0,23.8175,23.901,23.8105,23.8732,35300.0
2011-09-07 15:50:00,34.28,34.29,34.22,34.23,52800.0,23.8662,23.8732,23.8244,23.8314,52800.0
2011-09-07 15:55:00,34.23,34.31,34.22,34.29,83900.0,23.8314,23.8871,23.8244,23.8732,83900.0
2011-09-08 09:30:00,33.97,34.04,33.81,34.04,10800.0,23.6504,23.6991,23.539,23.6991,10800.0
2011-09-08 09:35:00,34.02,34.27,33.99,34.22,13000.0,23.6852,23.8592,23.6643,23.8244,13000.0
2011-09-08 09:40:00,34.19,34.21,34.07,34.07,4900.0,23.8035,23.8175,23.72,23.72,4900.0
2011-09-08 09:45:00,34.06,34.08,33.98,34.06,13700.0,23.713,23.727,23.6573,23.713,13700.0
2011-09-08 09:50:00,34.06,34.06,33.87,33.87,9000.0,23.713,23.713,23.5807,23.5807,9000.0
2011-09-08 09:55:00,33.88,33.88,33.69,33.78,13500.0,23.5877,23.5877,23.4554,23.5181,13500.0
2011-09-08 10:00:00,33.76,33.84,33.66,33.84,8100.0,23.5042,23.5599,23.4345,23.5599,8100.0
2011-09-08 10:05:00,33.85,33.91,33.79,33.9,7100.0,23.5668,23.6086,23.5251,23.6016,7100.0
2011-09-08 10:10:00,33.9,33.97,33.89,33.92,10100.0,23.6016,23.6504,23.5947,23.6156,10100.0
2011-09-08 10:15:00,33.91,33.96,33.83,33.94,9300.0,23.6086,23.6434,23.5529,23.6295,9300.0
2011-09-08 10:20:00,33.94,34.0,33.91,33.92,7800.0,23.6295,23.6713,23.6086,23.6156,7800.0
2011-09-08 10:25:00,33.89,34.0,33.89,33.9,12400.0,23.5947,23.6713,23.5947,23.6016,12400.0
2011-09-08 10:30:00,33.87,34.01,33.87,33.95,14600.0,23.5807,23.6782,23.5807,23.6364,14600.0
2011-09-08 10:35:00,33.97,33.98,33.84,33.85,12500.0,23.6504,23.6573,23.5599,23.5668,12500.0
2011-09-08 10:40:00,33.86,33.9,33.83,33.84,20300.0,23.5738,23.6016,23.5529,23.5599,20300.0
2011-09-08 10:45:00,33.84,33.84,33.64,33.65,14800.0,23.5599,23.5599,23.4206,23.4276,14800.0
2011-09-08 10:50:00,33.65,33.65,33.53,33.54,37500.0,23.4276,23.4276,23.344,23.351,37500.0
2011-09-08 10:55:00,33.56,33.71,33.56,33.69,9600.0,23.3649,23.4694,23.3649,23.4554,9600.0
2011-09-08 11:00:00,33.71,33.82,33.68,33.81,16700.0,23.4694,23.5459,23.4485,23.539,16700.0
2011-09-08 11:05:00,33.83,33.88,33.81,33.82,11700.0,23.5529,23.5877,23.539,23.5459,11700.0
2011-09-08 11:10:00,33.84,33.86,33.76,33.76,5700.0,23.5599,23.5738,23.5042,23.5042,5700.0
2011-09-08 11:15:00,33.77,33.81,33.75,33.77,17000.0,23.5111,23.539,23.4972,23.5111,17000.0
2011-09-08 11:20:00,33.77,33.82,33.76,33.79,10300.0,23.5111,23.5459,23.5042,23.5251,10300.0
2011-09-08 11:25:00,33.78,33.81,33.74,33.78,10200.0,23.5181,23.539,23.4902,23.5181,10200.0
2011-09-08 11:30:00,33.77,33.84,33.74,33.78,15100.0,23.5111,23.5599,23.4902,23.5181,15100.0
2011-09-08 11:35:00,33.78,33.83,33.75,33.8,13600.0,23.5181,23.5529,23.4972,23.532,13600.0
2011-09-08 11:40:00,33.81,33.83,33.79,33.8,4900.0,23.539,23.5529,23.5251,23.532,4900.0
2011-09-08 11:45:00,33.79,33.82,33.77,33.78,17800.0,23.5251,23.5459,23.5111,23.5181,17800.0
2011-09-08 11:50:00,33.77,33.85,33.7,33.7,11900.0,23.5111,23.5668,23.4624,23.4624,11900.0
2011-09-08 11:55:00,33.67,33.67,33.6,33.63,5600.0,23.4415,23.4415,23.3928,23.4137,5600.0
2011-09-08 12:00:00,33.61,33.63,33.53,33.53,14700.0,23.3997,23.4137,23.344,23.344,14700.0
2011-09-08 12:05:00,33.53,33.55,33.5,33.5,10900.0,23.344,23.358,23.3232,23.3232,10900.0
2011-09-08 12:10:00,33.51,33.55,33.5,33.53,3800.0,23.3301,23.358,23.3232,23.344,3800.0
2011-09-08 12:15:00,33.52,33.56,33.49,33.55,4600.0,23.3371,23.3649,23.3162,23.358,4600.0
2011-09-08 12:20:00,33.54,33.6,33.54,33.55,6300.0,23.351,23.3928,23.351,23.358,6300.0
2011-09-08 12:25:00,33.55,33.56,33.39,33.44,11700.0,23.358,23.3649,23.2466,23.2814,11700.0
2011-09-08 12:30:00,33.45,33.46,33.39,33.45,32400.0,23.2883,23.2953,23.2466,23.2883,32400.0
2011-09-08 12:35:00,33.45,33.5,33.45,33.45,5100.0,23.2883,23.3232,23.2883,23.2883,5100.0
2011-09-08 12:40:00,33.44,33.51,33.41,33.46,5300.0,23.2814,23.3301,23.2605,23.2953,5300.0
2011-09-08 12:45:00,33.45,33.46,33.34,33.37,9800.0,23.2883,23.2953,23.2118,23.2326,9800.0
2011-09-08 12:50:00,33.39,33.53,33.39,33.52,4800.0,23.2466,23.344,23.2466,23.3371,4800.0
2011-09-08 12:55:00,33.54,33.54,33.46,33.46,14600.0,23.351,23.351,23.2953,23.2953,14600.0
2011-09-08 13:00:00,33.47,33.47,33.39,33.42,18800.0,23.3023,23.3023,23.2466,23.2675,18800.0
2011-09-08 13:05:00,33.42,33.46,33.41,33.44,6800.0,23.2675,23.2953,23.2605,23.2814,6800.0
2011-09-08 13:10:00,33.44,33.45,33.38,33.38,6800.0,23.2814,23.2883,23.2396,23.2396,6800.0
2011-09-08 13:15:00,33.37,33.49,33.37,33.49,9700.0,23.2326,23.3162,23.2326,23.3162,9700.0
2011-09-08 13:20:00,33.51,33.51,33.43,33.51,10500.0,23.3301,23.3301,23.2744,23.3301,10500.0
2011-09-08 13:25:00,33.51,33.55,33.49,33.53,9400.0,23.3301,23.358,23.3162,23.344,9400.0
2011-09-08 13:30:00,33.53,33.61,33.37,33.41,24200.0,23.344,23.3997,23.2326,23.2605,24200.0
2011-09-08 13:35:00,33.41,33.59,33.41,33.51,10400.0,23.2605,23.3858,23.2605,23.3301,10400.0
2011-09-08 13:40:00,33.48,33.48,33.2,33.2,17100.0,23.3092,23.3092,23.1143,23.1143,17100.0
2011-09-08 13:45:00,33.2,33.28,33.18,33.26,16300.0,23.1143,23.17,23.1004,23.1561,16300.0
2011-09-08 13:50:00,33.26,33.3,33.17,33.27,13000.0,23.1561,23.1839,23.0934,23.163,13000.0
2011-09-08 13:55:00,33.28,33.33,33.26,33.3,7300.0,23.17,23.2048,23.1561,23.1839,7300.0
2011-09-08 14:00:00,33.27,33.32,33.21,33.3,9100.0,23.163,23.1978,23.1212,23.1839,9100.0
2011-09-08 14:05:00,33.3,33.33,33.26,33.33,7300.0,23.1839,23.2048,23.1561,23.2048,7300.0
2011-09-08 14:10:00,33.3,33.32,33.26,33.27,4800.0,23.1839,23.1978,23.1561,23.163,4800.0
2011-09-08 14:15:00,33.29,33.31,33.22,33.24,5500.0,23.1769,23.1909,23.1282,23.1421,5500.0
2011-09-08 14:20:00,33.25,33.25,33.05,33.1,11300.0,23.1491,23.1491,23.0099,23.0447,11300.0
2011-09-08 14:25:00,33.11,33.13,33.04,33.11,8500.0,23.0516,23.0656,23.0029,23.0516,8500.0
2011-09-08 14:30:00,33.09,33.21,33.07,33.2,7400.0,23.0377,23.1212,23.0238,23.1143,7400.0
2011-09-08 14:35:00,33.2,33.24,33.16,33.17,12600.0,23.1143,23.1421,23.0864,23.0934,12600.0
2011-09-08 14:40:00,33.18,33.25,33.18,33.19,9100.0,23.1004,23.1491,23.1004,23.1073,9100.0
2011-09-08 14:45:00,33.19,33.19,33.13,33.15,8600.0,23.1073,23.1073,23.0656,23.0795,8600.0
2011-09-08 14:50:00,33.17,33.23,33.14,33.15,12200.0,23.0934,23.1352,23.0725,23.0795,12200.0
2011-09-08 14:55:00,33.16,33.24,33.15,33.24,9100.0,23.0864,23.1421,23.0795,23.1421,9100.0
2011-09-08 15:00:00,33.24,33.24,33.13,33.13,12300.0,23.1421,23.1421,23.0656,23.0656,12300.0
2011-09-08 15:05:00,33.13,33.13,33.04,33.09,11800.0,23.0656,23.0656,23.0029,23.0377,11800.0
2011-09-08 15:10:00,33.09,33.09,33.02,33.02,11500.0,23.0377,23.0377,22.989,22.989,11500.0
2011-09-08 15:15:00,33.01,33.07,32.99,33.07,11400.0,22.982,23.0238,22.9681,23.0238,11400.0
2011-09-08 15:20:00,33.08,33.16,33.07,33.15,16700.0,23.0307,23.0864,23.0238,23.0795,16700.0
2011-09-08 15:25:00,33.15,33.2,33.08,33.2,13900.0,23.0795,23.1143,23.0307,23.1143,13900.0
2011-09-08 15:30:00,33.21,33.25,33.14,33.24,22200.0,23.1212,23.1491,23.0725,23.1421,22200.0
2011-09-08 15:35:00,33.24,33.26,33.18,33.2,15400.0,23.1421,23.1561,23.1004,23.1143,15400.0
2011-09-08 15:40:00,33.21,33.31,33.21,33.26,30100.0,23.1212,23.1909,23.1212,23.1561,30100.0
2011-09-08 15:45:00,33.27,33.29,33.21,33.27,27100.0,23.163,23.1769,23.1212,23.163,27100.0
2011-09-08 15:50:00,33.28,33.28,33.17,33.2,23000.0,23.17,23.17,23.0934,23.1143,23000.0
2011-09-08 15:55:00,33.19,33.22,33.15,33.19,37700.0,23.1073,23.1282,23.0795,23.1073,37700.0
2011-09-09 09:30:00,32.84,32.84,32.67,32.71,8400.0,22.8636,22.8636,22.7453,22.7731,8400.0
2011-09-09 09:35:00,32.72,32.74,32.53,32.7,10700.0,22.7801,22.794,22.6478,22.7662,10700.0
2011-09-09 09:40:00,32.7,32.81,32.47,32.81,4100.0,22.7662,22.8428,22.6061,22.8428,4100.0
2011-09-09 09:45:00,32.8,32.99,32.77,32.89,9200.0,22.8358,22.9681,22.8149,22.8985,9200.0
2011-09-09 09:50:00,32.92,33.06,32.85,33.06,10000.0,22.9193,23.0168,22.8706,23.0168,10000.0
2011-09-09 09:55:00,33.1,33.1,32.88,32.91,18500.0,23.0447,23.0447,22.8915,22.9124,18500.0
2011-09-09 10:00:00,32.95,33.09,32.95,33.06,5200.0,22.9402,23.0377,22.9402,23.0168,5200.0
2011-09-09 10:05:00,33.06,33.14,33.03,33.13,6900.0,23.0168,23.0725,22.9959,23.0656,6900.0
2011-09-09 10:10:00,33.08,33.08,32.98,33.0,7300.0,23.0307,23.0307,22.9611,22.975,7300.0
2011-09-09 10:15:00,32.98,33.16,32.91,33.11,12200.0,22.9611,23.0864,22.9124,23.0516,12200.0
2011-09-09 10:20:00,33.12,33.21,33.06,33.18,10800.0,23.0586,23.1212,23.0168,23.1004,10800.0
2011-09-09 10:25:00,33.17,33.4,33.15,33.4,10000.0,23.0934,23.2535,23.0795,23.2535,10000.0
2011-09-09 10:30:00,33.4,33.43,33.17,33.17,12200.0,23.2535,23.2744,23.0934,23.0934,12200.0
2011-09-09 10:35:00,33.17,33.24,33.14,33.24,6000.0,23.0934,23.1421,23.0725,23.1421,6000.0
2011-09-09 10:40:00,33.24,33.37,33.2,33.33,8400.0,23.1421,23.2326,23.1143,23.2048,8400.0
2011-09-09 10:45:00,33.32,33.34,33.27,33.34,12200.0,23.1978,23.2118,23.163,23.2118,12200.0
2011-09-09 10:50:00,33.35,33.4,33.29,33.32,9300.0,23.2187,23.2535,23.1769,23.1978,9300.0
2011-09-09 10:55:00,33.3,33.31,33.21,33.24,12300.0,23.1839,23.1909,23.1212,23.1421,12300.0
2011-09-09 11:00:00,33.22,33.33,33.21,33.27,14200.0,23.1282,23.2048,23.1212,23.163,14200.0
2011-09-09 11:05:00,33.3,33.36,33.25,33.36,17300.0,23.1839,23.2257,23.1491,23.2257,17300.0
2011-09-09 11:10:00,33.43,33.48,33.19,33.25,19900.0,23.2744,23.3092,23.1073,23.1491,19900.0
2011-09-09 11:15:00,33.23,33.27,33.15,33.18,22100.0,23.1352,23.163,23.0795,23.1004,22100.0
2011-09-09 11:20:00,33.18,33.18,32.84,32.92,53300.0,23.1004,23.1004,22.8636,22.9193,53300.0
2011-09-09 11:25:00,32.91,32.92,32.74,32.75,10100.0,22.9124,22.9193,22.794,22.801,10100.0
2011-09-09 11:30:00,32.77,32.98,32.73,32.95,8200.0,22.8149,22.9611,22.7871,22.9402,8200.0
2011-09-09 11:35:00,32.94,33.0,32.9,32.92,15900.0,22.9333,22.975,22.9054,22.9193,15900.0
2011-09-09 11:40:00,32.94,32.94,32.7,32.72,14400.0,22.9333,22.9333,22.7662,22.7801,14400.0
2011-09-09 11:45:00,32.75,32.78,32.66,32.68,19300.0,22.801,22.8219,22.7383,22.7523,19300.0
2011-09-09 11:50:00,32.67,32.7,32.48,32.61,53700.0,22.7453,22.7662,22.613,22.7035,53700.0
2011-09-09 11:55:00,32.61,32.61,32.49,32.49,8900.0,22.7035,22.7035,22.62,22.62,8900.0
2011-09-09 12:00:00,32.52,32.55,32.41,32.47,21100.0,22.6409,22.6617,22.5643,22.6061,21100.0
2011-09-09 12:05:00,32.45,32.48,32.3,32.36,26100.0,22.5921,22.613,22.4877,22.5295,26100.0
2011-09-09 12:10:00,32.36,32.37,32.28,32.28,11700.0,22.5295,22.5364,22.4738,22.4738,11700.0
2011-09-09 12:15:00,32.28,32.33,32.25,32.3,26100.0,22.4738,22.5086,22.4529,22.4877,26100.0
2011-09-09 12:20:00,32.33,32.48,32.31,32.48,5700.0,22.5086,22.613,22.4947,22.613,5700.0
2011-09-09 12:25:00,32.48,32.49,32.33,32.33,10000.0,22.613,22.62,22.5086,22.5086,10000.0
2011-09-09 12:30:00,32.36,32.38,32.24,32.25,7900.0,22.5295,22.5434,22.4459,22.4529,7900.0
2011-09-09 12:35:00,32.25,32.28,32.2,32.26,7200.0,22.4529,22.4738,22.4181,22.4598,7200.0
2011-09-09 12:40:00,32.27,32.29,32.22,32.24,7100.0,22.4668,22.4807,22.432,22.4459,7100.0
2011-09-09 12:45:00,32.26,32.37,32.26,32.31,3900.0,22.4598,22.5364,22.4598,22.4947,3900.0
2011-09-09 12:50:00,32.32,32.39,32.32,32.35,8300.0,22.5016,22.5504,22.5016,22.5225,8300.0
2011-09-09 12:55:00,32.36,32.57,32.36,32.56,23200.0,22.5295,22.6757,22.5295,22.6687,23200.0
2011-09-09 13:00:00,32.55,32.56,32.38,32.38,12600.0,22.6617,22.6687,22.5434,22.5434,12600.0
2011-09-09 13:05:00,32.41,32.5,32.4,32.5,5100.0,22.5643,22.6269,22.5573,22.6269,5100.0
2011-09-09 13:10:00,32.49,32.62,32.46,32.58,6200.0,22.62,22.7105,22.5991,22.6826,6200.0
2011-09-09 13:15:00,32.62,32.65,32.55,32.56,6000.0,22.7105,22.7314,22.6617,22.6687,6000.0
2011-09-09 13:20:00,32.55,32.56,32.43,32.43,5300.0,22.6617,22.6687,22.5782,22.5782,5300.0
2011-09-09 13:25:00,32.43,32.54,32.4,32.54,12600.0,22.5782,22.6548,22.5573,22.6548,12600.0
2011-09-09 13:30:00,32.55,32.55,32.42,32.45,17600.0,22.6617,22.6617,22.5712,22.5921,17600.0
2011-09-09 13:35:00,32.43,32.48,32.41,32.46,5900.0,22.5782,22.613,22.5643,22.5991,5900.0
2011-09-09 13:40:00,32.5,32.53,32.46,32.48,6600.0,22.6269,22.6478,22.5991,22.613,6600.0
2011-09-09 13:45:00,32.48,32.49,32.4,32.4,17900.0,22.613,22.62,22.5573,22.5573,17900.0
2011-09-09 13:50:00,32.39,32.44,32.37,32.41,7600.0,22.5504,22.5852,22.5364,22.5643,7600.0
2011-09-09 13:55:00,32.43,32.45,32.4,32.42,5400.0,22.5782,22.5921,22.5573,22.5712,5400.0
2011-09-09 14:00:00,32.44,32.47,32.4,32.41,10000.0,22.5852,22.6061,22.5573,22.5643,10000.0
2011-09-09 14:05:00,32.4,32.49,32.39,32.46,7500.0,22.5573,22.62,22.5504,22.5991,7500.0
2011-09-09 14:10:00,32.46,32.47,32.31,32.36,8600.0,22.5991,22.6061,22.4947,22.5295,8600.0
2011-09-09 14:15:00,32.33,32.35,32.28,32.29,7800.0,22.5086,22.5225,22.4738,22.4807,7800.0
2011-09-09 14:20:00,32.31,32.35,32.3,32.31,6600.0,22.4947,22.5225,22.4877,22.4947,6600.0
2011-09-09 14:25:00,32.3,32.32,32.22,32.25,9200.0,22.4877,22.5016,22.432,22.4529,9200.0
2011-09-09 14:30:00,32.23,32.27,32.19,32.23,11900.0,22.439,22.4668,22.4111,22.439,11900.0
2011-09-09 14:35:00,32.22,32.29,32.2,32.27,8400.0,22.432,22.4807,22.4181,22.4668,8400.0
2011-09-09 14:40:00,32.29,32.41,32.29,32.4,12100.0,22.4807,22.5643,22.4807,22.5573,12100.0
2011-09-09 14:45:00,32.41,32.41,32.28,32.28,12200.0,22.5643,22.5643,22.4738,22.4738,12200.0
2011-09-09 14:50:00,32.28,32.3,32.24,32.28,6800.0,22.4738,22.4877,22.4459,22.4738,6800.0
2011-09-09 14:55:00,32.3,32.32,32.19,32.22,12400.0,22.4877,22.5016,22.4111,22.432,12400.0
2011-09-09 15:00:00,32.19,32.24,32.16,32.23,33000.0,22.4111,22.4459,22.3902,22.439,33000.0
2011-09-09 15:05:00,32.22,32.31,32.22,32.31,10800.0,22.432,22.4947,22.432,22.4947,10800.0
2011-09-09 15:10:00,32.31,32.34,32.2,32.31,14100.0,22.4947,22.5155,22.4181,22.4947,14100.0
2011-09-09 15:15:00,32.32,32.34,32.24,32.33,21000.0,22.5016,22.5155,22.4459,22.5086,21000.0
2011-09-09 15:20:00,32.31,32.32,32.18,32.21,20100.0,22.4947,22.5016,22.4041,22.425,20100.0
2011-09-09 15:25:00,32.24,32.3,32.17,32.18,24500.0,22.4459,22.4877,22.3972,22.4041,24500.0
2011-09-09 15:30:00,32.17,32.31,32.17,32.29,33000.0,22.3972,22.4947,22.3972,22.4807,33000.0
2011-09-09 15:35:00,32.3,32.42,32.26,32.42,35500.0,22.4877,22.5712,22.4598,22.5712,35500.0
2011-09-09 15:40:00,32.42,32.48,32.36,32.43,45800.0,22.5712,22.613,22.5295,22.5782,45800.0
2011-09-09 15:45:00,32.43,32.59,32.4,32.53,46500.0,22.5782,22.6896,22.5573,22.6478,46500.0
2011-09-09 15:50:00,32.55,32.58,32.48,32.56,46200.0,22.6617,22.6826,22.613,22.6687,46200.0
2011-09-09 15:55:00,32.56,32.56,32.43,32.44,57300.0,22.6687,22.6687,22.5782,22.5852,57300.0
2011-09-12 09:30:00,32.05,32.2,31.92,32.12,18800.0,22.3136,22.4181,22.2231,22.3624,18800.0
2011-09-12 09:35:00,32.09,32.41,31.92,32.28,25500.0,22.3415,22.5643,22.2231,22.4738,25500.0
2011-09-12 09:40:00,32.28,32.3,32.11,32.3,8400.0,22.4738,22.4877,22.3554,22.4877,8400.0
2011-09-12 09:45:00,32.25,32.49,32.25,32.42,10700.0,22.4529,22.62,22.4529,22.5712,10700.0
2011-09-12 09:50:00,32.41,32.64,32.37,32.56,13400.0,22.5643,22.7244,22.5364,22.6687,13400.0
2011-09-12 09:55:00,32.55,32.86,32.55,32.72,10300.0,22.6617,22.8776,22.6617,22.7801,10300.0
2011-09-12 10:00:00,32.72,32.77,32.53,32.55,24800.0,22.7801,22.8149,22.6478,22.6617,24800.0
2011-09-12 10:05:00,32.56,32.9,32.56,32.73,12300.0,22.6687,22.9054,22.6687,22.7871,12300.0
2011-09-12 10:10:00,32.78,32.78,32.52,32.57,39900.0,22.8219,22.8219,22.6409,22.6757,39900.0
2011-09-12 10:15:00,32.53,32.56,32.22,32.22,12200.0,22.6478,22.6687,22.432,22.432,12200.0
2011-09-12 10:20:00,32.24,32.32,32.18,32.2,41700.0,22.4459,22.5016,22.4041,22.4181,41700.0
2011-09-12 10:25:00,32.21,32.22,32.09,32.11,19700.0,22.425,22.432,22.3415,22.3554,19700.0
2011-09-12 10:30:00,32.1,32.27,32.07,32.21,35300.0,22.3485,22.4668,22.3276,22.425,35300.0
2011-09-12 10:35:00,32.21,32.31,32.18,32.3,23800.0,22.425,22.4947,22.4041,22.4877,23800.0
2011-09-12 10:40:00,32.3,32.33,32.16,32.19,16700.0,22.4877,22.5086,22.3902,22.4111,16700.0
2011-09-12 10:45:00,32.2,32.3,32.14,32.16,25900.0,22.4181,22.4877,22.3763,22.3902,25900.0
2011-09-12 10:50:00,32.18,32.29,32.17,32.29,4700.0,22.4041,22.4807,22.3972,22.4807,4700.0
2011-09-12 10:55:00,32.27,32.28,32.15,32.15,3000.0,22.4668,22.4738,22.3833,22.3833,3000.0
2011-09-12 11:00:00,32.12,32.13,32.07,32.09,2500.0,22.3624,22.3693,22.3276,22.3415,2500.0
2011-09-12 11:05:00,32.1,32.21,32.08,32.17,7400.0,22.3485,22.425,22.3345,22.3972,7400.0
2011-09-12 11:10:00,32.21,32.24,32.15,32.24,3200.0,22.425,22.4459,22.3833,22.4459,3200.0
2011-09-12 11:15:00,32.27,32.42,32.27,32.36,5300.0,22.4668,22.5712,22.4668,22.5295,5300.0
2011-09-12 11:20:00,32.33,32.47,32.33,32.47,4700.0,22.5086,22.6061,22.5086,22.6061,4700.0
2011-09-12 11:25:00,32.45,32.53,32.45,32.52,7500.0,22.5921,22.6478,22.5921,22.6409,7500.0
2011-09-12 11:30:00,32.51,32.64,32.48,32.64,7300.0,22.6339,22.7244,22.613,22.7244,7300.0
2011-09-12 11:35:00,32.61,32.68,32.6,32.62,139300.0,22.7035,22.7523,22.6966,22.7105,139300.0
2011-09-12 11:40:00,32.65,32.66,32.6,32.6,16200.0,22.7314,22.7383,22.6966,22.6966,16200.0
2011-09-12 11:45:00,32.63,32.68,32.58,32.61,5000.0,22.7174,22.7523,22.6826,22.7035,5000.0
2011-09-12 11:50:00,32.62,32.63,32.57,32.61,9300.0,22.7105,22.7174,22.6757,22.7035,9300.0
2011-09-12 11:55:00,32.61,32.68,32.61,32.68,25800.0,22.7035,22.7523,22.7035,22.7523,25800.0
2011-09-12 12:00:00,32.68,32.85,32.68,32.72,21300.0,22.7523,22.8706,22.7523,22.7801,21300.0
2011-09-12 12:05:00,32.73,32.8,32.73,32.75,98900.0,22.7871,22.8358,22.7871,22.801,98900.0
2011-09-12 12:10:00,32.75,32.76,32.64,32.68,31800.0,22.801,22.808,22.7244,22.7523,31800.0
2011-09-12 12:15:00,32.68,32.72,32.65,32.65,10700.0,22.7523,22.7801,22.7314,22.7314,10700.0
2011-09-12 12:20:00,32.65,32.75,32.63,32.73,18400.0,22.7314,22.801,22.7174,22.7871,18400.0
2011-09-12 12:25:00,32.73,32.82,32.7,32.82,146300.0,22.7871,22.8497,22.7662,22.8497,146300.0
2011-09-12 12:30:00,32.82,32.83,32.63,32.67,18500.0,22.8497,22.8567,22.7174,22.7453,18500.0
2011-09-12 12:35:00,32.67,32.74,32.64,32.68,30800.0,22.7453,22.794,22.7244,22.7523,30800.0
2011-09-12 12:40:00,32.65,32.71,32.64,32.64,14800.0,22.7314,22.7731,22.7244,22.7244,14800.0
2011-09-12 12:45:00,32.63,32.65,32.57,32.58,12000.0,22.7174,22.7314,22.6757,22.6826,12000.0
2011-09-12 12:50:00,32.58,32.72,32.56,32.67,10300.0,22.6826,22.7801,22.6687,22.7453,10300.0
2011-09-12 12:55:00,32.66,32.67,32.55,32.66,10500.0,22.7383,22.7453,22.6617,22.7383,10500.0
2011-09-12 13:00:00,32.65,32.74,32.59,32.66,10600.0,22.7314,22.794,22.6896,22.7383,10600.0
2011-09-12 13:05:00,32.65,32.7,32.5,32.52,11600.0,22.7314,22.7662,22.6269,22.6409,11600.0
2011-09-12 13:10:00,32.55,32.61,32.52,32.53,13200.0,22.6617,22.7035,22.6409,22.6478,13200.0
2011-09-12 13:15:00,32.53,32.58,32.48,32.55,12100.0,22.6478,22.6826,22.613,22.6617,12100.0
2011-09-12 13:20:00,32.52,32.56,32.48,32.5,12900.0,22.6409,22.6687,22.613,22.6269,12900.0
2011-09-12 13:25:00,32.49,32.52,32.4,32.41,14100.0,22.62,22.6409,22.5573,22.5643,14100.0
2011-09-12 13:30:00,32.44,32.44,32.25,32.28,8400.0,22.5852,22.5852,22.4529,22.4738,8400.0
2011-09-12 13:35:00,32.26,32.27,32.11,32.15,8100.0,22.4598,22.4668,22.3554,22.3833,8100.0
2011-09-12 13:40:00,32.14,32.2,32.11,32.19,5500.0,22.3763,22.4181,22.3554,22.4111,5500.0
2011-09-12 13:45:00,32.19,32.22,32.1,32.16,25400.0,22.4111,22.432,22.3485,22.3902,25400.0
2011-09-12 13:50:00,32.15,32.25,32.14,32.22,13500.0,22.3833,22.4529,22.3763,22.432,13500.0
2011-09-12 13:55:00,32.25,32.26,32.16,32.23,9100.0,22.4529,22.4598,22.3902,22.439,9100.0
2011-09-12 14:00:00,32.24,32.25,32.06,32.07,19200.0,22.4459,22.4529,22.3206,22.3276,19200.0
2011-09-12 14:05:00,32.1,32.1,32.0,32.08,10400.0,22.3485,22.3485,22.2788,22.3345,10400.0
2011-09-12 14:10:00,32.08,32.08,31.95,32.0,24300.0,22.3345,22.3345,22.244,22.2788,24300.0
2011-09-12 14:15:00,32.0,32.03,31.95,31.98,19000.0,22.2788,22.2997,22.244,22.2649,19000.0
2011-09-12 14:20:00,31.96,32.05,31.95,32.03,62200.0,22.251,22.3136,22.244,22.2997,62200.0
2011-09-12 14:25:00,32.04,32.15,32.01,32.06,20200.0,22.3067,22.3833,22.2858,22.3206,20200.0
2011-09-12 14:30:00,32.07,32.18,32.01,32.17,49900.0,22.3276,22.4041,22.2858,22.3972,49900.0
2011-09-12 14:35:00,32.18,32.37,32.17,32.28,38200.0,22.4041,22.5364,22.3972,22.4738,38200.0
2011-09-12 14:40:00,32.28,32.48,32.27,32.44,32900.0,22.4738,22.613,22.4668,22.5852,32900.0
2011-09-12 14:45:00,32.43,32.44,32.29,32.39,11800.0,22.5782,22.5852,22.4807,22.5504,11800.0
2011-09-12 14:50:00,32.39,32.39,32.31,32.36,52900.0,22.5504,22.5504,22.4947,22.5295,52900.0
2011-09-12 14:55:00,32.36,32.39,32.29,32.35,42700.0,22.5295,22.5504,22.4807,22.5225,42700.0
2011-09-12 15:00:00,32.35,32.36,32.25,32.31,22200.0,22.5225,22.5295,22.4529,22.4947,22200.0
2011-09-12 15:05:00,32.31,32.35,32.27,32.28,7300.0,22.4947,22.5225,22.4668,22.4738,7300.0
2011-09-12 15:10:00,32.29,32.45,32.28,32.4,10200.0,22.4807,22.5921,22.4738,22.5573,10200.0
2011-09-12 15:15:00,32.4,32.4,32.24,32.3,28700.0,22.5573,22.5573,22.4459,22.4877,28700.0
2011-09-12 15:20:00,32.3,32.5,32.23,32.5,27900.0,22.4877,22.6269,22.439,22.6269,27900.0
2011-09-12 15:25:00,32.52,32.52,32.44,32.49,19700.0,22.6409,22.6409,22.5852,22.62,19700.0
2011-09-12 15:30:00,32.5,32.59,32.49,32.57,20500.0,22.6269,22.6896,22.62,22.6757,20500.0
2011-09-12 15:35:00,32.58,32.58,32.51,32.55,19500.0,22.6826,22.6826,22.6339,22.6617,19500.0
2011-09-12 15:40:00,32.55,32.68,32.5,32.64,46200.0,22.6617,22.7523,22.6269,22.7244,46200.0
2011-09-12 15:45:00,32.66,32.76,32.63,32.72,23700.0,22.7383,22.808,22.7174,22.7801,23700.0
2011-09-12 15:50:00,32.73,33.0,32.73,32.9,44700.0,22.7871,22.975,22.7871,22.9054,44700.0
2011-09-12 15:55:00,32.9,32.91,32.81,32.89,79600.0,22.9054,22.9124,22.8428,22.8985,79600.0
2011-09-13 09:30:00,33.11,33.18,32.91,33.03,22500.0,23.0516,23.1004,22.9124,22.9959,22500.0
2011-09-13 09:35:00,32.97,33.09,32.9,32.9,18700.0,22.9542,23.0377,22.9054,22.9054,18700.0
2011-09-13 09:40:00,32.9,32.96,32.81,32.96,11200.0,22.9054,22.9472,22.8428,22.9472,11200.0
2011-09-13 09:45:00,32.9,33.15,32.77,33.1,27000.0,22.9054,23.0795,22.8149,23.0447,27000.0
2011-09-13 09:50:00,33.12,33.4,33.1,33.34,24400.0,23.0586,23.2535,23.0447,23.2118,24400.0
2011-09-13 09:55:00,33.34,33.83,33.34,33.76,48700.0,23.2118,23.5529,23.2118,23.5042,48700.0
2011-09-13 10:00:00,33.74,33.92,33.7,33.92,60600.0,23.4902,23.6156,23.4624,23.6156,60600.0
2011-09-13 10:05:00,33.93,34.04,33.9,33.95,25300.0,23.6225,23.6991,23.6016,23.6364,25300.0
2011-09-13 10:10:00,33.94,33.97,33.74,33.77,25000.0,23.6295,23.6504,23.4902,23.5111,25000.0
2011-09-13 10:15:00,33.8,33.81,33.67,33.69,36100.0,23.532,23.539,23.4415,23.4554,36100.0
2011-09-13 10:20:00,33.69,33.75,33.62,33.72,14300.0,23.4554,23.4972,23.4067,23.4763,14300.0
2011-09-13 10:25:00,33.73,33.75,33.64,33.65,35600.0,23.4833,23.4972,23.4206,23.4276,35600.0
2011-09-13 10:30:00,33.68,33.8,33.53,33.61,47200.0,23.4485,23.532,23.344,23.3997,47200.0
2011-09-13 10:35:00,33.61,33.71,33.52,33.62,27600.0,23.3997,23.4694,23.3371,23.4067,27600.0
2011-09-13 10:40:00,33.57,33.79,33.56,33.78,25700.0,23.3719,23.5251,23.3649,23.5181,25700.0
2011-09-13 10:45:00,33.76,33.89,33.74,33.86,23300.0,23.5042,23.5947,23.4902,23.5738,23300.0
2011-09-13 10:50:00,33.86,33.91,33.65,33.73,25800.0,23.5738,23.6086,23.4276,23.4833,25800.0
2011-09-13 10:55:00,33.74,33.85,33.7,33.85,21100.0,23.4902,23.5668,23.4624,23.5668,21100.0
2011-09-13 11:00:00,33.82,33.85,33.61,33.61,31000.0,23.5459,23.5668,23.3997,23.3997,31000.0
2011-09-13 11:05:00,33.62,33.65,33.55,33.59,13800.0,23.4067,23.4276,23.358,23.3858,13800.0
2011-09-13 11:10:00,33.63,33.73,33.62,33.73,4700.0,23.4137,23.4833,23.4067,23.4833,4700.0
2011-09-13 11:15:00,33.72,33.78,33.62,33.67,13100.0,23.4763,23.5181,23.4067,23.4415,13100.0
2011-09-13 11:20:00,33.64,33.69,33.58,33.69,8900.0,23.4206,23.4554,23.3788,23.4554,8900.0
2011-09-13 11:25:00,33.64,33.66,33.55,33.59,11500.0,23.4206,23.4345,23.358,23.3858,11500.0
2011-09-13 11:30:00,33.61,33.64,33.54,33.59,11500.0,23.3997,23.4206,23.351,23.3858,11500.0
2011-09-13 11:35:00,33.59,33.63,33.56,33.62,10700.0,23.3858,23.4137,23.3649,23.4067,10700.0
2011-09-13 11:40:00,33.65,33.68,33.56,33.66,11100.0,23.4276,23.4485,23.3649,23.4345,11100.0
2011-09-13 11:45:00,33.65,33.72,33.62,33.66,11300.0,23.4276,23.4763,23.4067,23.4345,11300.0
2011-09-13 11:50:00,33.62,33.72,33.62,33.72,8200.0,23.4067,23.4763,23.4067,23.4763,8200.0
2011-09-13 11:55:00,33.72,33.78,33.72,33.72,13500.0,23.4763,23.5181,23.4763,23.4763,13500.0
2011-09-13 12:00:00,33.68,33.7,33.56,33.61,10100.0,23.4485,23.4624,23.3649,23.3997,10100.0
2011-09-13 12:05:00,33.62,33.76,33.62,33.72,11600.0,23.4067,23.5042,23.4067,23.4763,11600.0
2011-09-13 12:10:00,33.74,33.87,33.71,33.87,13300.0,23.4902,23.5807,23.4694,23.5807,13300.0
2011-09-13 12:15:00,33.86,33.95,33.84,33.92,8800.0,23.5738,23.6364,23.5599,23.6156,8800.0
2011-09-13 12:20:00,33.94,33.94,33.83,33.83,10700.0,23.6295,23.6295,23.5529,23.5529,10700.0
2011-09-13 12:25:00,33.83,33.89,33.78,33.87,10600.0,23.5529,23.5947,23.5181,23.5807,10600.0
2011-09-13 12:30:00,33.89,33.91,33.78,33.83,14000.0,23.5947,23.6086,23.5181,23.5529,14000.0
2011-09-13 12:35:00,33.84,33.94,33.79,33.87,14100.0,23.5599,23.6295,23.5251,23.5807,14100.0
2011-09-13 12:40:00,33.9,33.97,33.86,33.87,10000.0,23.6016,23.6504,23.5738,23.5807,10000.0
2011-09-13 12:45:00,33.91,33.97,33.9,33.94,14400.0,23.6086,23.6504,23.6016,23.6295,14400.0
2011-09-13 12:50:00,33.92,33.95,33.88,33.94,11800.0,23.6156,23.6364,23.5877,23.6295,11800.0
2011-09-13 12:55:00,33.9,34.01,33.87,33.96,17300.0,23.6016,23.6782,23.5807,23.6434,17300.0
2011-09-13 13:00:00,33.96,34.08,33.96,34.01,14800.0,23.6434,23.727,23.6434,23.6782,14800.0
2011-09-13 13:05:00,34.0,34.13,34.0,34.12,12400.0,23.6713,23.7618,23.6713,23.7548,12400.0
2011-09-13 13:10:00,34.13,34.21,34.08,34.19,18600.0,23.7618,23.8175,23.727,23.8035,18600.0
2011-09-13 13:15:00,34.2,34.26,34.16,34.2,16200.0,23.8105,23.8523,23.7827,23.8105,16200.0
2011-09-13 13:20:00,34.19,34.3,34.18,34.3,24000.0,23.8035,23.8801,23.7966,23.8801,24000.0
2011-09-13 13:25:00,34.29,34.38,34.28,34.37,19500.0,23.8732,23.9358,23.8662,23.9289,19500.0
2011-09-13 13:30:00,34.36,34.36,34.18,34.27,22300.0,23.9219,23.9219,23.7966,23.8592,22300.0
2011-09-13 13:35:00,34.27,34.27,34.18,34.21,16200.0,23.8592,23.8592,23.7966,23.8175,16200.0
2011-09-13 13:40:00,34.21,34.25,34.2,34.24,8200.0,23.8175,23.8453,23.8105,23.8383,8200.0
2011-09-13 13:45:00,34.22,34.25,34.17,34.25,23000.0,23.8244,23.8453,23.7896,23.8453,23000.0
2011-09-13 13:50:00,34.22,34.3,34.17,34.3,22800.0,23.8244,23.8801,23.7896,23.8801,22800.0
2011-09-13 13:55:00,34.3,34.3,34.15,34.21,13400.0,23.8801,23.8801,23.7757,23.8175,13400.0
2011-09-13 14:00:00,34.22,34.3,34.18,34.19,32400.0,23.8244,23.8801,23.7966,23.8035,32400.0
2011-09-13 14:05:00,34.21,34.26,34.13,34.25,14400.0,23.8175,23.8523,23.7618,23.8453,14400.0
2011-09-13 14:10:00,34.26,34.3,34.21,34.28,15000.0,23.8523,23.8801,23.8175,23.8662,15000.0
2011-09-13 14:15:00,34.28,34.33,34.25,34.3,7300.0,23.8662,23.901,23.8453,23.8801,7300.0
2011-09-13 14:20:00,34.29,34.41,34.27,34.39,11700.0,23.8732,23.9567,23.8592,23.9428,11700.0
2011-09-13 14:25:00,34.41,34.53,34.41,34.52,6900.0,23.9567,24.0403,23.9567,24.0333,6900.0
2011-09-13 14:30:00,34.54,34.59,34.5,34.51,14100.0,24.0472,24.082,24.0194,24.0263,14100.0
2011-09-13 14:35:00,34.51,34.52,34.37,34.37,20200.0,24.0263,24.0333,23.9289,23.9289,20200.0
2011-09-13 14:40:00,34.37,34.42,34.35,34.35,17400.0,23.9289,23.9637,23.9149,23.9149,17400.0
2011-09-13 14:45:00,34.36,34.39,34.16,34.16,48300.0,23.9219,23.9428,23.7827,23.7827,48300.0
2011-09-13 14:50:00,34.16,34.23,34.15,34.23,28600.0,23.7827,23.8314,23.7757,23.8314,28600.0
2011-09-13 14:55:00,34.22,34.32,34.13,34.3,21000.0,23.8244,23.894,23.7618,23.8801,21000.0
2011-09-13 15:00:00,34.29,34.4,34.27,34.36,15300.0,23.8732,23.9497,23.8592,23.9219,15300.0
2011-09-13 15:05:00,34.34,34.42,34.3,34.32,19400.0,23.908,23.9637,23.8801,23.894,19400.0
2011-09-13 15:10:00,34.33,34.36,34.27,34.27,66900.0,23.901,23.9219,23.8592,23.8592,66900.0
2011-09-13 15:15:00,34.27,34.28,34.11,34.12,19900.0,23.8592,23.8662,23.7478,23.7548,19900.0
2011-09-13 15:20:00,34.12,34.18,34.0,34.18,24800.0,23.7548,23.7966,23.6713,23.7966,24800.0
2011-09-13 15:25:00,34.18,34.32,34.05,34.29,27700.0,23.7966,23.894,23.7061,23.8732,27700.0
2011-09-13 15:30:00,34.29,34.44,34.27,34.43,35100.0,23.8732,23.9776,23.8592,23.9706,35100.0
2011-09-13 15:35:00,34.41,34.43,34.36,34.4,34200.0,23.9567,23.9706,23.9219,23.9497,34200.0
2011-09-13 15:40:00,34.41,34.55,34.37,34.54,34700.0,23.9567,24.0542,23.9289,24.0472,34700.0
2011-09-13 15:45:00,34.52,34.58,34.5,34.55,43000.0,24.0333,24.0751,24.0194,24.0542,43000.0
2011-09-13 15:50:00,34.56,34.57,34.39,34.41,37500.0,24.0611,24.0681,23.9428,23.9567,37500.0
2011-09-13 15:55:00,34.42,34.46,34.38,34.41,61100.0,23.9637,23.9915,23.9358,23.9567,61100.0
2011-09-14 09:30:00,34.77,34.88,34.62,34.84,12400.0,24.2073,24.2839,24.1029,24.2561,12400.0
2011-09-14 09:35:00,34.87,35.06,34.78,34.93,25800.0,24.277,24.4092,24.2143,24.3187,25800.0
2011-09-14 09:40:00,34.89,34.99,34.85,34.87,14300.0,24.2909,24.3605,24.263,24.277,14300.0
2011-09-14 09:45:00,34.87,35.04,34.85,34.89,15800.0,24.277,24.3953,24.263,24.2909,15800.0
2011-09-14 09:50:00,34.88,34.95,34.68,34.74,12400.0,24.2839,24.3327,24.1447,24.1865,12400.0
2011-09-14 09:55:00,34.75,34.86,34.66,34.66,7300.0,24.1934,24.27,24.1308,24.1308,7300.0
2011-09-14 10:00:00,34.69,34.8,34.52,34.62,10700.0,24.1516,24.2282,24.0333,24.1029,10700.0
2011-09-14 10:05:00,34.65,34.72,34.61,34.61,10700.0,24.1238,24.1725,24.0959,24.0959,10700.0
2011-09-14 10:10:00,34.64,34.82,34.63,34.77,17600.0,24.1168,24.2422,24.1099,24.2073,17600.0
2011-09-14 10:15:00,34.76,34.76,34.4,34.44,9400.0,24.2004,24.2004,23.9497,23.9776,9400.0
2011-09-14 10:20:00,34.4,34.49,34.28,34.49,17400.0,23.9497,24.0124,23.8662,24.0124,17400.0
2011-09-14 10:25:00,34.47,34.49,34.34,34.36,39200.0,23.9985,24.0124,23.908,23.9219,39200.0
2011-09-14 10:30:00,34.36,34.41,34.28,34.33,44900.0,23.9219,23.9567,23.8662,23.901,44900.0
2011-09-14 10:35:00,34.32,34.43,34.31,34.43,8900.0,23.894,23.9706,23.8871,23.9706,8900.0
2011-09-14 10:40:00,34.45,34.46,34.27,34.28,6400.0,23.9846,23.9915,23.8592,23.8662,6400.0
2011-09-14 10:45:00,34.31,34.35,34.11,34.18,25400.0,23.8871,23.9149,23.7478,23.7966,25400.0
2011-09-14 10:50:00,34.18,34.29,34.17,34.29,6400.0,23.7966,23.8732,23.7896,23.8732,6400.0
2011-09-14 10:55:00,34.27,34.27,34.17,34.24,9600.0,23.8592,23.8592,23.7896,23.8383,9600.0
2011-09-14 11:00:00,34.2,34.34,34.19,34.31,7700.0,23.8105,23.908,23.8035,23.8871,7700.0
2011-09-14 11:05:00,34.32,34.48,34.32,34.41,12200.0,23.894,24.0054,23.894,23.9567,12200.0
2011-09-14 11:10:00,34.41,34.52,34.35,34.52,4800.0,23.9567,24.0333,23.9149,24.0333,4800.0
2011-09-14 11:15:00,34.51,34.51,34.32,34.34,4500.0,24.0263,24.0263,23.894,23.908,4500.0
2011-09-14 11:20:00,34.34,34.54,34.31,34.53,6900.0,23.908,24.0472,23.8871,24.0403,6900.0
2011-09-14 11:25:00,34.51,34.61,34.48,34.58,12800.0,24.0263,24.0959,24.0054,24.0751,12800.0
2011-09-14 11:30:00,34.56,34.57,34.51,34.52,12100.0,24.0611,24.0681,24.0263,24.0333,12100.0
2011-09-14 11:35:00,34.53,34.55,34.49,34.55,12500.0,24.0403,24.0542,24.0124,24.0542,12500.0
2011-09-14 11:40:00,34.52,34.52,34.47,34.47,9400.0,24.0333,24.0333,23.9985,23.9985,9400.0
2011-09-14 11:45:00,34.47,34.48,34.43,34.45,8000.0,23.9985,24.0054,23.9706,23.9846,8000.0
2011-09-14 11:50:00,34.47,34.51,34.46,34.49,17700.0,23.9985,24.0263,23.9915,24.0124,17700.0
2011-09-14 11:55:00,34.48,34.5,34.46,34.49,9800.0,24.0054,24.0194,23.9915,24.0124,9800.0
2011-09-14 12:00:00,34.5,34.5,34.41,34.41,33400.0,24.0194,24.0194,23.9567,23.9567,33400.0
2011-09-14 12:05:00,34.45,34.45,34.39,34.41,6700.0,23.9846,23.9846,23.9428,23.9567,6700.0
2011-09-14 12:10:00,34.41,34.43,34.35,34.35,17800.0,23.9567,23.9706,23.9149,23.9149,17800.0
2011-09-14 12:15:00,34.34,34.38,34.32,34.32,8800.0,23.908,23.9358,23.894,23.894,8800.0
2011-09-14 12:20:00,34.32,34.35,34.25,34.32,28600.0,23.894,23.9149,23.8453,23.894,28600.0
2011-09-14 12:25:00,34.32,34.49,34.31,34.49,7100.0,23.894,24.0124,23.8871,24.0124,7100.0
2011-09-14 12:30:00,34.47,34.55,34.47,34.51,11600.0,23.9985,24.0542,23.9985,24.0263,11600.0
2011-09-14 12:35:00,34.5,34.56,34.48,34.54,13000.0,24.0194,24.0611,24.0054,24.0472,13000.0
2011-09-14 12:40:00,34.54,34.57,34.5,34.57,20900.0,24.0472,24.0681,24.0194,24.0681,20900.0
2011-09-14 12:45:00,34.57,34.59,34.4,34.42,23700.0,24.0681,24.082,23.9497,23.9637,23700.0
2011-09-14 12:50:00,34.43,34.43,34.34,34.36,9900.0,23.9706,23.9706,23.908,23.9219,9900.0
2011-09-14 12:55:00,34.37,34.4,34.31,34.32,32600.0,23.9289,23.9497,23.8871,23.894,32600.0
2011-09-14 13:00:00,34.35,34.37,34.3,34.35,15800.0,23.9149,23.9289,23.8801,23.9149,15800.0
2011-09-14 13:05:00,34.36,34.41,34.36,34.37,15800.0,23.9219,23.9567,23.9219,23.9289,15800.0
2011-09-14 13:10:00,34.37,34.4,34.34,34.36,9100.0,23.9289,23.9497,23.908,23.9219,9100.0
2011-09-14 13:15:00,34.35,34.4,34.32,34.39,27900.0,23.9149,23.9497,23.894,23.9428,27900.0
2011-09-14 13:20:00,34.41,34.41,34.29,34.3,20000.0,23.9567,23.9567,23.8732,23.8801,20000.0
2011-09-14 13:25:00,34.3,34.34,34.25,34.33,18700.0,23.8801,23.908,23.8453,23.901,18700.0
2011-09-14 13:30:00,34.31,34.38,34.27,34.29,29200.0,23.8871,23.9358,23.8592,23.8732,29200.0
2011-09-14 13:35:00,34.29,34.38,34.26,34.36,15000.0,23.8732,23.9358,23.8523,23.9219,15000.0
2011-09-14 13:40:00,34.4,34.4,34.33,34.38,40000.0,23.9497,23.9497,23.901,23.9358,40000.0
2011-09-14 13:45:00,34.38,34.53,34.38,34.52,10300.0,23.9358,24.0403,23.9358,24.0333,10300.0
2011-09-14 13:50:00,34.53,34.57,34.51,34.52,14900.0,24.0403,24.0681,24.0263,24.0333,14900.0
2011-09-14 13:55:00,34.5,34.5,34.32,34.35,16300.0,24.0194,24.0194,23.894,23.9149,16300.0
2011-09-14 14:00:00,34.36,34.43,34.36,34.39,11500.0,23.9219,23.9706,23.9219,23.9428,11500.0
2011-09-14 14:05:00,34.41,34.51,34.38,34.44,31900.0,23.9567,24.0263,23.9358,23.9776,31900.0
2011-09-14 14:10:00,34.43,34.46,34.34,34.35,22300.0,23.9706,23.9915,23.908,23.9149,22300.0
2011-09-14 14:15:00,34.37,34.55,34.34,34.55,26500.0,23.9289,24.0542,23.908,24.0542,26500.0
2011-09-14 14:20:00,34.53,34.57,34.48,34.49,11300.0,24.0403,24.0681,24.0054,24.0124,11300.0
2011-09-14 14:25:00,34.49,34.49,34.41,34.44,16600.0,24.0124,24.0124,23.9567,23.9776,16600.0
2011-09-14 14:30:00,34.45,34.48,34.38,34.39,23000.0,23.9846,24.0054,23.9358,23.9428,23000.0
2011-09-14 14:35:00,34.38,34.46,34.36,34.4,15600.0,23.9358,23.9915,23.9219,23.9497,15600.0
2011-09-14 14:40:00,34.4,34.44,34.38,34.41,19400.0,23.9497,23.9776,23.9358,23.9567,19400.0
2011-09-14 14:45:00,34.42,34.5,34.4,34.5,40000.0,23.9637,24.0194,23.9497,24.0194,40000.0
2011-09-14 14:50:00,34.51,34.65,34.51,34.65,17900.0,24.0263,24.1238,24.0263,24.1238,17900.0
2011-09-14 14:55:00,34.65,34.71,34.63,34.65,24200.0,24.1238,24.1656,24.1099,24.1238,24200.0
2011-09-14 15:00:00,34.65,34.75,34.6,34.75,59900.0,24.1238,24.1934,24.089,24.1934,59900.0
2011-09-14 15:05:00,34.77,34.81,34.74,34.79,16400.0,24.2073,24.2352,24.1865,24.2213,16400.0
2011-09-14 15:10:00,34.79,34.81,34.7,34.72,49600.0,24.2213,24.2352,24.1586,24.1725,49600.0
2011-09-14 15:15:00,34.71,34.83,34.71,34.79,19900.0,24.1656,24.2491,24.1656,24.2213,19900.0
2011-09-14 15:20:00,34.8,34.84,34.77,34.8,33700.0,24.2282,24.2561,24.2073,24.2282,33700.0
2011-09-14 15:25:00,34.81,34.83,34.75,34.75,36900.0,24.2352,24.2491,24.1934,24.1934,36900.0
2011-09-14 15:30:00,34.75,34.84,34.71,34.77,32200.0,24.1934,24.2561,24.1656,24.2073,32200.0
2011-09-14 15:35:00,34.78,34.79,34.69,34.69,47200.0,24.2143,24.2213,24.1516,24.1516,47200.0
2011-09-14 15:40:00,34.71,34.73,34.6,34.62,54400.0,24.1656,24.1795,24.089,24.1029,54400.0
2011-09-14 15:45:00,34.62,34.68,34.45,34.45,98700.0,24.1029,24.1447,23.9846,23.9846,98700.0
2011-09-14 15:50:00,34.46,34.62,34.45,34.54,59600.0,23.9915,24.1029,23.9846,24.0472,59600.0
2011-09-14 15:55:00,34.53,34.57,34.47,34.5,114400.0,24.0403,24.0681,23.9985,24.0194,114400.0
2011-09-15 09:30:00,34.85,34.96,34.8,34.88,9200.0,24.263,24.3396,24.2282,24.2839,9200.0
2011-09-15 09:35:00,34.95,34.95,34.73,34.91,9000.0,24.3327,24.3327,24.1795,24.3048,9000.0
2011-09-15 09:40:00,34.83,34.86,34.57,34.68,14000.0,24.2491,24.27,24.0681,24.1447,14000.0
2011-09-15 09:45:00,34.68,34.7,34.46,34.57,25800.0,24.1447,24.1586,23.9915,24.0681,25800.0
2011-09-15 09:50:00,34.57,34.68,34.57,34.61,13400.0,24.0681,24.1447,24.0681,24.0959,13400.0
2011-09-15 09:55:00,34.68,34.69,34.54,34.54,8000.0,24.1447,24.1516,24.0472,24.0472,8000.0
2011-09-15 10:00:00,34.49,34.9,34.49,34.9,40100.0,24.0124,24.2978,24.0124,24.2978,40100.0
2011-09-15 10:05:00,34.94,34.96,34.87,34.88,20400.0,24.3257,24.3396,24.277,24.2839,20400.0
2011-09-15 10:10:00,34.87,34.89,34.75,34.75,9000.0,24.277,24.2909,24.1934,24.1934,9000.0
2011-09-15 10:15:00,34.74,34.8,34.66,34.79,7800.0,24.1865,24.2282,24.1308,24.2213,7800.0
2011-09-15 10:20:00,34.78,34.78,34.64,34.68,8200.0,24.2143,24.2143,24.1168,24.1447,8200.0
2011-09-15 10:25:00,34.66,34.7,34.6,34.63,6500.0,24.1308,24.1586,24.089,24.1099,6500.0
2011-09-15 10:30:00,34.64,34.64,34.45,34.47,15600.0,24.1168,24.1168,23.9846,23.9985,15600.0
2011-09-15 10:35:00,34.48,34.48,34.3,34.39,19500.0,24.0054,24.0054,23.8801,23.9428,19500.0
2011-09-15 10:40:00,34.41,34.51,34.41,34.51,7700.0,23.9567,24.0263,23.9567,24.0263,7700.0
2011-09-15 10:45:00,34.48,34.62,34.47,34.61,9100.0,24.0054,24.1029,23.9985,24.0959,9100.0
2011-09-15 10:50:00,34.61,34.61,34.48,34.58,9300.0,24.0959,24.0959,24.0054,24.0751,9300.0
2011-09-15 10:55:00,34.59,34.7,34.51,34.57,17400.0,24.082,24.1586,24.0263,24.0681,17400.0
2011-09-15 11:00:00,34.6,34.64,34.47,34.64,13000.0,24.089,24.1168,23.9985,24.1168,13000.0
2011-09-15 11:05:00,34.64,34.71,34.63,34.69,13600.0,24.1168,24.1656,24.1099,24.1516,13600.0
2011-09-15 11:10:00,34.68,34.71,34.55,34.55,12000.0,24.1447,24.1656,24.0542,24.0542,12000.0
2011-09-15 11:15:00,34.57,34.7,34.56,34.68,7800.0,24.0681,24.1586,24.0611,24.1447,7800.0
2011-09-15 11:20:00,34.69,34.79,34.67,34.72,11600.0,24.1516,24.2213,24.1377,24.1725,11600.0
2011-09-15 11:25:00,34.75,34.75,34.65,34.74,11900.0,24.1934,24.1934,24.1238,24.1865,11900.0
2011-09-15 11:30:00,34.74,34.91,34.74,34.82,10700.0,24.1865,24.3048,24.1865,24.2422,10700.0
2011-09-15 11:35:00,34.83,34.97,34.81,34.95,7400.0,24.2491,24.3466,24.2352,24.3327,7400.0
2011-09-15 11:40:00,34.93,34.98,34.88,34.96,12400.0,24.3187,24.3535,24.2839,24.3396,12400.0
2011-09-15 11:45:00,34.98,35.01,34.94,34.97,6700.0,24.3535,24.3744,24.3257,24.3466,6700.0
2011-09-15 11:50:00,34.96,34.99,34.89,34.89,9500.0,24.3396,24.3605,24.2909,24.2909,9500.0
2011-09-15 11:55:00,34.9,34.97,34.81,34.88,13700.0,24.2978,24.3466,24.2352,24.2839,13700.0
2011-09-15 12:00:00,34.9,34.9,34.78,34.88,7800.0,24.2978,24.2978,24.2143,24.2839,7800.0
2011-09-15 12:05:00,34.85,34.91,34.8,34.91,5600.0,24.263,24.3048,24.2282,24.3048,5600.0
2011-09-15 12:10:00,34.91,34.92,34.77,34.77,19600.0,24.3048,24.3118,24.2073,24.2073,19600.0
2011-09-15 12:15:00,34.78,34.84,34.78,34.81,9300.0,24.2143,24.2561,24.2143,24.2352,9300.0
2011-09-15 12:20:00,34.8,34.8,34.72,34.72,8100.0,24.2282,24.2282,24.1725,24.1725,8100.0
2011-09-15 12:25:00,34.75,34.77,34.72,34.74,4100.0,24.1934,24.2073,24.1725,24.1865,4100.0
2011-09-15 12:30:00,34.75,34.83,34.72,34.83,8600.0,24.1934,24.2491,24.1725,24.2491,8600.0
2011-09-15 12:35:00,34.83,34.87,34.81,34.82,10200.0,24.2491,24.277,24.2352,24.2422,10200.0
2011-09-15 12:40:00,34.82,34.83,34.75,34.76,27800.0,24.2422,24.2491,24.1934,24.2004,27800.0
2011-09-15 12:45:00,34.76,34.77,34.65,34.77,13900.0,24.2004,24.2073,24.1238,24.2073,13900.0
2011-09-15 12:50:00,34.78,34.79,34.69,34.71,12200.0,24.2143,24.2213,24.1516,24.1656,12200.0
2011-09-15 12:55:00,34.73,34.75,34.71,34.75,14100.0,24.1795,24.1934,24.1656,24.1934,14100.0
2011-09-15 13:00:00,34.75,34.76,34.72,34.74,17100.0,24.1934,24.2004,24.1725,24.1865,17100.0
2011-09-15 13:05:00,34.75,34.81,34.73,34.77,8800.0,24.1934,24.2352,24.1795,24.2073,8800.0
2011-09-15 13:10:00,34.78,34.81,34.77,34.79,5100.0,24.2143,24.2352,24.2073,24.2213,5100.0
2011-09-15 13:15:00,34.79,34.81,34.77,34.78,15800.0,24.2213,24.2352,24.2073,24.2143,15800.0
2011-09-15 13:20:00,34.79,34.84,34.77,34.83,9400.0,24.2213,24.2561,24.2073,24.2491,9400.0
2011-09-15 13:25:00,34.84,34.85,34.77,34.77,20800.0,24.2561,24.263,24.2073,24.2073,20800.0
2011-09-15 13:30:00,34.77,34.8,34.72,34.8,12900.0,24.2073,24.2282,24.1725,24.2282,12900.0
2011-09-15 13:35:00,34.81,34.83,34.76,34.78,13900.0,24.2352,24.2491,24.2004,24.2143,13900.0
2011-09-15 13:40:00,34.79,34.87,34.79,34.86,6400.0,24.2213,24.277,24.2213,24.27,6400.0
2011-09-15 13:45:00,34.87,34.91,34.82,34.86,10200.0,24.277,24.3048,24.2422,24.27,10200.0
2011-09-15 13:50:00,34.86,34.96,34.83,34.96,7200.0,24.27,24.3396,24.2491,24.3396,7200.0
2011-09-15 13:55:00,34.96,34.96,34.89,34.9,11600.0,24.3396,24.3396,24.2909,24.2978,11600.0
2011-09-15 14:00:00,34.9,34.97,34.9,34.95,27600.0,24.2978,24.3466,24.2978,24.3327,27600.0
2011-09-15 14:05:00,34.95,35.02,34.93,35.02,8700.0,24.3327,24.3814,24.3187,24.3814,8700.0
2011-09-15 14:10:00,35.03,35.13,35.03,35.07,14900.0,24.3884,24.458,24.3884,24.4162,14900.0
2011-09-15 14:15:00,35.07,35.1,35.02,35.04,11400.0,24.4162,24.4371,24.3814,24.3953,11400.0
2011-09-15 14:20:00,35.04,35.09,35.0,35.0,14200.0,24.3953,24.4301,24.3675,24.3675,14200.0
2011-09-15 14:25:00,34.99,35.05,34.98,35.05,18300.0,24.3605,24.4023,24.3535,24.4023,18300.0
2011-09-15 14:30:00,35.05,35.09,35.0,35.09,22400.0,24.4023,24.4301,24.3675,24.4301,22400.0
2011-09-15 14:35:00,35.08,35.1,35.06,35.09,10200.0,24.4232,24.4371,24.4092,24.4301,10200.0
2011-09-15 14:40:00,35.09,35.17,35.09,35.17,10400.0,24.4301,24.4858,24.4301,24.4858,10400.0
2011-09-15 14:45:00,35.17,35.21,35.1,35.16,13200.0,24.4858,24.5137,24.4371,24.4789,13200.0
2011-09-15 14:50:00,35.16,35.16,35.08,35.11,7300.0,24.4789,24.4789,24.4232,24.4441,7300.0
2011-09-15 14:55:00,35.09,35.13,35.07,35.08,10100.0,24.4301,24.458,24.4162,24.4232,10100.0
2011-09-15 15:00:00,35.08,35.15,35.07,35.12,14400.0,24.4232,24.4719,24.4162,24.451,14400.0
2011-09-15 15:05:00,35.13,35.18,35.1,35.16,17400.0,24.458,24.4928,24.4371,24.4789,17400.0
2011-09-15 15:10:00,35.15,35.18,35.13,35.17,12100.0,24.4719,24.4928,24.458,24.4858,12100.0
2011-09-15 15:15:00,35.15,35.16,35.03,35.03,13900.0,24.4719,24.4789,24.3884,24.3884,13900.0
2011-09-15 15:20:00,35.02,35.08,35.02,35.07,11700.0,24.3814,24.4232,24.3814,24.4162,11700.0
2011-09-15 15:25:00,35.06,35.07,34.94,34.98,21400.0,24.4092,24.4162,24.3257,24.3535,21400.0
2011-09-15 15:30:00,34.98,35.07,34.95,35.06,33400.0,24.3535,24.4162,24.3327,24.4092,33400.0
2011-09-15 15:35:00,35.04,35.1,35.03,35.07,17100.0,24.3953,24.4371,24.3884,24.4162,17100.0
2011-09-15 15:40:00,35.06,35.19,35.03,35.13,28200.0,24.4092,24.4998,24.3884,24.458,28200.0
2011-09-15 15:45:00,35.12,35.14,35.0,35.08,27300.0,24.451,24.4649,24.3675,24.4232,27300.0
2011-09-15 15:50:00,35.1,35.12,35.03,35.03,24900.0,24.4371,24.451,24.3884,24.3884,24900.0
2011-09-15 15:55:00,35.02,35.11,35.02,35.09,32900.0,24.3814,24.4441,24.3814,24.4301,32900.0
2011-09-16 09:30:00,34.99,35.31,34.99,35.31,117400.0,24.3605,24.5833,24.3605,24.5833,117400.0
2011-09-16 09:35:00,35.34,35.41,35.24,35.29,9200.0,24.6042,24.6529,24.5346,24.5694,9200.0
2011-09-16 09:40:00,35.23,35.39,35.23,35.39,10300.0,24.5276,24.639,24.5276,24.639,10300.0
2011-09-16 09:45:00,35.43,35.48,35.36,35.48,8000.0,24.6668,24.7017,24.6181,24.7017,8000.0
2011-09-16 09:50:00,35.45,35.47,35.28,35.44,11300.0,24.6808,24.6947,24.5624,24.6738,11300.0
2011-09-16 09:55:00,35.44,35.45,35.21,35.28,17200.0,24.6738,24.6808,24.5137,24.5624,17200.0
2011-09-16 10:00:00,35.28,35.31,35.18,35.27,14300.0,24.5624,24.5833,24.4928,24.5554,14300.0
2011-09-16 10:05:00,35.26,35.29,35.21,35.29,9300.0,24.5485,24.5694,24.5137,24.5694,9300.0
2011-09-16 10:10:00,35.33,35.44,35.33,35.36,10000.0,24.5972,24.6738,24.5972,24.6181,10000.0
2011-09-16 10:15:00,35.4,35.43,35.32,35.35,14100.0,24.646,24.6668,24.5903,24.6111,14100.0
2011-09-16 10:20:00,35.35,35.37,35.1,35.1,15700.0,24.6111,24.6251,24.4371,24.4371,15700.0
2011-09-16 10:25:00,35.09,35.1,34.99,35.02,13700.0,24.4301,24.4371,24.3605,24.3814,13700.0
2011-09-16 10:30:00,35.02,35.08,34.94,35.04,20000.0,24.3814,24.4232,24.3257,24.3953,20000.0
2011-09-16 10:35:00,35.0,35.02,34.91,35.01,9000.0,24.3675,24.3814,24.3048,24.3744,9000.0
2011-09-16 10:40:00,35.0,35.15,34.93,34.94,9500.0,24.3675,24.4719,24.3187,24.3257,9500.0
2011-09-16 10:45:00,34.94,34.96,34.73,34.73,13700.0,24.3257,24.3396,24.1795,24.1795,13700.0
2011-09-16 10:50:00,34.77,34.86,34.75,34.86,7400.0,24.2073,24.27,24.1934,24.27,7400.0
2011-09-16 10:55:00,34.84,34.88,34.7,34.8,18200.0,24.2561,24.2839,24.1586,24.2282,18200.0
2011-09-16 11:00:00,34.82,34.87,34.73,34.8,10500.0,24.2422,24.277,24.1795,24.2282,10500.0
2011-09-16 11:05:00,34.79,34.87,34.79,34.85,7500.0,24.2213,24.277,24.2213,24.263,7500.0
2011-09-16 11:10:00,34.82,34.89,34.74,34.76,22800.0,24.2422,24.2909,24.1865,24.2004,22800.0
2011-09-16 11:15:00,34.75,34.79,34.7,34.75,13900.0,24.1934,24.2213,24.1586,24.1934,13900.0
2011-09-16 11:20:00,34.73,34.77,34.71,34.75,10100.0,24.1795,24.2073,24.1656,24.1934,10100.0
2011-09-16 11:25:00,34.73,34.78,34.72,34.75,17000.0,24.1795,24.2143,24.1725,24.1934,17000.0
2011-09-16 11:30:00,34.75,34.78,34.7,34.75,8200.0,24.1934,24.2143,24.1586,24.1934,8200.0
2011-09-16 11:35:00,34.79,34.91,34.74,34.9,14600.0,24.2213,24.3048,24.1865,24.2978,14600.0
2011-09-16 11:40:00,34.91,34.95,34.88,34.93,13500.0,24.3048,24.3327,24.2839,24.3187,13500.0
2011-09-16 11:45:00,34.94,35.02,34.94,34.96,9800.0,24.3257,24.3814,24.3257,24.3396,9800.0
2011-09-16 11:50:00,34.97,35.06,34.95,35.02,13600.0,24.3466,24.4092,24.3327,24.3814,13600.0
2011-09-16 11:55:00,35.04,35.14,35.01,35.02,6500.0,24.3953,24.4649,24.3744,24.3814,6500.0
2011-09-16 12:00:00,35.02,35.03,34.96,34.99,4400.0,24.3814,24.3884,24.3396,24.3605,4400.0
2011-09-16 12:05:00,34.99,35.07,34.99,35.01,6700.0,24.3605,24.4162,24.3605,24.3744,6700.0
2011-09-16 12:10:00,35.0,35.02,34.89,34.91,9300.0,24.3675,24.3814,24.2909,24.3048,9300.0
2011-09-16 12:15:00,34.9,34.93,34.89,34.92,11800.0,24.2978,24.3187,24.2909,24.3118,11800.0
2011-09-16 12:20:00,34.91,34.91,34.86,34.88,1600.0,24.3048,24.3048,24.27,24.2839,1600.0
2011-09-16 12:25:00,34.91,34.98,34.9,34.93,4300.0,24.3048,24.3535,24.2978,24.3187,4300.0
2011-09-16 12:30:00,34.97,34.97,34.93,34.94,2400.0,24.3466,24.3466,24.3187,24.3257,2400.0
2011-09-16 12:35:00,34.94,35.03,34.93,34.93,6300.0,24.3257,24.3884,24.3187,24.3187,6300.0
2011-09-16 12:40:00,34.95,34.96,34.9,34.9,4300.0,24.3327,24.3396,24.2978,24.2978,4300.0
2011-09-16 12:45:00,34.9,34.94,34.89,34.9,6000.0,24.2978,24.3257,24.2909,24.2978,6000.0
2011-09-16 12:50:00,34.91,34.93,34.91,34.91,2100.0,24.3048,24.3187,24.3048,24.3048,2100.0
2011-09-16 12:55:00,34.93,34.93,34.88,34.88,4900.0,24.3187,24.3187,24.2839,24.2839,4900.0
2011-09-16 13:00:00,34.88,34.88,34.83,34.84,3700.0,24.2839,24.2839,24.2491,24.2561,3700.0
2011-09-16 13:05:00,34.85,34.88,34.78,34.8,4700.0,24.263,24.2839,24.2143,24.2282,4700.0
2011-09-16 13:10:00,34.8,34.87,34.8,34.83,5700.0,24.2282,24.277,24.2282,24.2491,5700.0
2011-09-16 13:15:00,34.85,34.86,34.8,34.8,4000.0,24.263,24.27,24.2282,24.2282,4000.0
2011-09-16 13:20:00,34.81,34.83,34.78,34.83,2300.0,24.2352,24.2491,24.2143,24.2491,2300.0
2011-09-16 13:25:00,34.82,34.84,34.8,34.81,2700.0,24.2422,24.2561,24.2282,24.2352,2700.0
2011-09-16 13:30:00,34.8,34.81,34.68,34.68,5200.0,24.2282,24.2352,24.1447,24.1447,5200.0
2011-09-16 13:35:00,34.68,34.68,34.58,34.64,6700.0,24.1447,24.1447,24.0751,24.1168,6700.0
2011-09-16 13:40:00,34.65,34.72,34.65,34.72,3000.0,24.1238,24.1725,24.1238,24.1725,3000.0
2011-09-16 13:45:00,34.71,34.72,34.69,34.7,3900.0,24.1656,24.1725,24.1516,24.1586,3900.0
2011-09-16 13:50:00,34.71,34.74,34.69,34.73,5600.0,24.1656,24.1865,24.1516,24.1795,5600.0
2011-09-16 13:55:00,34.72,34.75,34.72,34.74,15800.0,24.1725,24.1934,24.1725,24.1865,15800.0
2011-09-16 14:00:00,34.74,34.75,34.73,34.75,21500.0,24.1865,24.1934,24.1795,24.1934,21500.0
2011-09-16 14:05:00,34.75,34.83,34.75,34.83,13300.0,24.1934,24.2491,24.1934,24.2491,13300.0
2011-09-16 14:10:00,34.83,34.87,34.79,34.79,5100.0,24.2491,24.277,24.2213,24.2213,5100.0
2011-09-16 14:15:00,34.79,34.82,34.75,34.76,5300.0,24.2213,24.2422,24.1934,24.2004,5300.0
2011-09-16 14:20:00,34.76,34.79,34.75,34.76,5100.0,24.2004,24.2213,24.1934,24.2004,5100.0
2011-09-16 14:25:00,34.78,34.8,34.77,34.77,4200.0,24.2143,24.2282,24.2073,24.2073,4200.0
2011-09-16 14:30:00,34.77,34.87,34.77,34.85,5300.0,24.2073,24.277,24.2073,24.263,5300.0
2011-09-16 14:35:00,34.86,34.89,34.86,34.88,4100.0,24.27,24.2909,24.27,24.2839,4100.0
2011-09-16 14:40:00,34.87,34.89,34.84,34.84,5300.0,24.277,24.2909,24.2561,24.2561,5300.0
2011-09-16 14:45:00,34.85,34.9,34.83,34.86,5300.0,24.263,24.2978,24.2491,24.27,5300.0
2011-09-16 14:50:00,34.87,34.92,34.86,34.91,7400.0,24.277,24.3118,24.27,24.3048,7400.0
2011-09-16 14:55:00,34.91,34.95,34.9,34.95,5200.0,24.3048,24.3327,24.2978,24.3327,5200.0
2011-09-16 15:00:00,34.94,34.96,34.91,34.91,8800.0,24.3257,24.3396,24.3048,24.3048,8800.0
2011-09-16 15:05:00,34.91,34.92,34.87,34.87,8700.0,24.3048,24.3118,24.277,24.277,8700.0
2011-09-16 15:10:00,34.85,34.91,34.85,34.87,10000.0,24.263,24.3048,24.263,24.277,10000.0
2011-09-16 15:15:00,34.87,34.89,34.83,34.83,7600.0,24.277,24.2909,24.2491,24.2491,7600.0
2011-09-16 15:20:00,34.84,34.86,34.83,34.84,7700.0,24.2561,24.27,24.2491,24.2561,7700.0
2011-09-16 15:25:00,34.84,34.87,34.81,34.83,8100.0,24.2561,24.277,24.2352,24.2491,8100.0
2011-09-16 15:30:00,34.81,34.92,34.81,34.91,20100.0,24.2352,24.3118,24.2352,24.3048,20100.0
2011-09-16 15:35:00,34.91,34.91,34.83,34.88,18400.0,24.3048,24.3048,24.2491,24.2839,18400.0
2011-09-16 15:40:00,34.88,34.93,34.88,34.91,16500.0,24.2839,24.3187,24.2839,24.3048,16500.0
2011-09-16 15:45:00,34.91,34.95,34.87,34.91,28600.0,24.3048,24.3327,24.277,24.3048,28600.0
2011-09-16 15:50:00,34.92,34.93,34.84,34.87,45800.0,24.3118,24.3187,24.2561,24.277,45800.0
2011-09-16 15:55:00,34.88,35.02,34.86,35.01,148000.0,24.2839,24.3814,24.27,24.3744,148000.0
2011-09-19 09:30:00,34.36,34.56,34.36,34.5,5700.0,23.9219,24.0611,23.9219,24.0194,5700.0
2011-09-19 09:35:00,34.57,34.57,34.37,34.41,4900.0,24.0681,24.0681,23.9289,23.9567,4900.0
2011-09-19 09:40:00,34.4,34.4,34.24,34.28,5300.0,23.9497,23.9497,23.8383,23.8662,5300.0
2011-09-19 09:45:00,34.28,34.35,34.17,34.19,6200.0,23.8662,23.9149,23.7896,23.8035,6200.0
2011-09-19 09:50:00,34.19,34.3,34.11,34.25,4500.0,23.8035,23.8801,23.7478,23.8453,4500.0
2011-09-19 09:55:00,34.23,34.27,34.01,34.07,12300.0,23.8314,23.8592,23.6782,23.72,12300.0
2011-09-19 10:00:00,34.05,34.23,34.05,34.12,51800.0,23.7061,23.8314,23.7061,23.7548,51800.0
2011-09-19 10:05:00,34.14,34.2,34.13,34.15,29300.0,23.7687,23.8105,23.7618,23.7757,29300.0
2011-09-19 10:10:00,34.16,34.16,34.07,34.11,11300.0,23.7827,23.7827,23.72,23.7478,11300.0
2011-09-19 10:15:00,34.1,34.11,33.98,34.02,32900.0,23.7409,23.7478,23.6573,23.6852,32900.0
2011-09-19 10:20:00,34.02,34.02,33.93,34.01,16500.0,23.6852,23.6852,23.6225,23.6782,16500.0
2011-09-19 10:25:00,34.01,34.08,33.99,34.0,36700.0,23.6782,23.727,23.6643,23.6713,36700.0
2011-09-19 10:30:00,34.0,34.12,34.0,34.12,15600.0,23.6713,23.7548,23.6713,23.7548,15600.0
2011-09-19 10:35:00,34.13,34.27,34.12,34.21,7700.0,23.7618,23.8592,23.7548,23.8175,7700.0
2011-09-19 10:40:00,34.25,34.25,34.09,34.09,4900.0,23.8453,23.8453,23.7339,23.7339,4900.0
2011-09-19 10:45:00,34.09,34.17,34.06,34.15,6600.0,23.7339,23.7896,23.713,23.7757,6600.0
2011-09-19 10:50:00,34.14,34.17,34.12,34.12,5900.0,23.7687,23.7896,23.7548,23.7548,5900.0
2011-09-19 10:55:00,34.16,34.18,34.11,34.12,6000.0,23.7827,23.7966,23.7478,23.7548,6000.0
2011-09-19 11:00:00,34.14,34.25,34.13,34.25,5300.0,23.7687,23.8453,23.7618,23.8453,5300.0
2011-09-19 11:05:00,34.28,34.32,34.23,34.3,5100.0,23.8662,23.894,23.8314,23.8801,5100.0
2011-09-19 11:10:00,34.29,34.29,34.18,34.25,3700.0,23.8732,23.8732,23.7966,23.8453,3700.0
2011-09-19 11:15:00,34.29,34.33,34.27,34.31,9100.0,23.8732,23.901,23.8592,23.8871,9100.0
2011-09-19 11:20:00,34.33,34.44,34.32,34.44,8500.0,23.901,23.9776,23.894,23.9776,8500.0
2011-09-19 11:25:00,34.43,34.45,34.38,34.41,27400.0,23.9706,23.9846,23.9358,23.9567,27400.0
2011-09-19 11:30:00,34.41,34.43,34.38,34.42,14600.0,23.9567,23.9706,23.9358,23.9637,14600.0
2011-09-19 11:35:00,34.43,34.51,34.42,34.51,2700.0,23.9706,24.0263,23.9637,24.0263,2700.0
2011-09-19 11:40:00,34.51,34.61,34.5,34.59,4000.0,24.0263,24.0959,24.0194,24.082,4000.0
2011-09-19 11:45:00,34.6,34.78,34.57,34.71,7200.0,24.089,24.2143,24.0681,24.1656,7200.0
2011-09-19 11:50:00,34.71,34.74,34.64,34.64,9300.0,24.1656,24.1865,24.1168,24.1168,9300.0
2011-09-19 11:55:00,34.63,34.63,34.53,34.54,5400.0,24.1099,24.1099,24.0403,24.0472,5400.0
2011-09-19 12:00:00,34.55,34.65,34.55,34.62,5000.0,24.0542,24.1238,24.0542,24.1029,5000.0
2011-09-19 12:05:00,34.63,34.63,34.53,34.53,2800.0,24.1099,24.1099,24.0403,24.0403,2800.0
2011-09-19 12:10:00,34.57,34.58,34.51,34.58,6900.0,24.0681,24.0751,24.0263,24.0751,6900.0
2011-09-19 12:15:00,34.55,34.61,34.47,34.48,6100.0,24.0542,24.0959,23.9985,24.0054,6100.0
2011-09-19 12:20:00,34.47,34.49,34.38,34.4,9500.0,23.9985,24.0124,23.9358,23.9497,9500.0
2011-09-19 12:25:00,34.4,34.46,34.39,34.44,3400.0,23.9497,23.9915,23.9428,23.9776,3400.0
2011-09-19 12:30:00,34.44,34.45,34.41,34.44,5300.0,23.9776,23.9846,23.9567,23.9776,5300.0
2011-09-19 12:35:00,34.42,34.44,34.34,34.4,5600.0,23.9637,23.9776,23.908,23.9497,5600.0
2011-09-19 12:40:00,34.39,34.45,34.37,34.45,13600.0,23.9428,23.9846,23.9289,23.9846,13600.0
2011-09-19 12:45:00,34.46,34.46,34.31,34.36,8800.0,23.9915,23.9915,23.8871,23.9219,8800.0
2011-09-19 12:50:00,34.36,34.42,34.33,34.37,7600.0,23.9219,23.9637,23.901,23.9289,7600.0
2011-09-19 12:55:00,34.36,34.42,34.34,34.42,4100.0,23.9219,23.9637,23.908,23.9637,4100.0
2011-09-19 13:00:00,34.4,34.42,34.36,34.42,3800.0,23.9497,23.9637,23.9219,23.9637,3800.0
2011-09-19 13:05:00,34.42,34.47,34.39,34.46,4500.0,23.9637,23.9985,23.9428,23.9915,4500.0
2011-09-19 13:10:00,34.47,34.5,34.42,34.45,6100.0,23.9985,24.0194,23.9637,23.9846,6100.0
2011-09-19 13:15:00,34.43,34.49,34.39,34.48,6200.0,23.9706,24.0124,23.9428,24.0054,6200.0
2011-09-19 13:20:00,34.47,34.58,34.45,34.57,13700.0,23.9985,24.0751,23.9846,24.0681,13700.0
2011-09-19 13:25:00,34.57,34.6,34.52,34.6,9200.0,24.0681,24.089,24.0333,24.089,9200.0
2011-09-19 13:30:00,34.58,34.61,34.55,34.57,4700.0,24.0751,24.0959,24.0542,24.0681,4700.0
2011-09-19 13:35:00,34.57,34.6,34.53,34.55,6200.0,24.0681,24.089,24.0403,24.0542,6200.0
2011-09-19 13:40:00,34.57,34.63,34.56,34.63,10500.0,24.0681,24.1099,24.0611,24.1099,10500.0
2011-09-19 13:45:00,34.63,34.66,34.6,34.65,6400.0,24.1099,24.1308,24.089,24.1238,6400.0
2011-09-19 13:50:00,34.63,34.64,34.59,34.62,8800.0,24.1099,24.1168,24.082,24.1029,8800.0
2011-09-19 13:55:00,34.62,34.65,34.61,34.63,9500.0,24.1029,24.1238,24.0959,24.1099,9500.0
2011-09-19 14:00:00,34.63,34.63,34.55,34.55,6400.0,24.1099,24.1099,24.0542,24.0542,6400.0
2011-09-19 14:05:00,34.55,34.69,34.54,34.64,6000.0,24.0542,24.1516,24.0472,24.1168,6000.0
2011-09-19 14:10:00,34.63,34.7,34.62,34.68,7100.0,24.1099,24.1586,24.1029,24.1447,7100.0
2011-09-19 14:15:00,34.67,34.73,34.67,34.72,9400.0,24.1377,24.1795,24.1377,24.1725,9400.0
2011-09-19 14:20:00,34.71,34.74,34.68,34.68,5600.0,24.1656,24.1865,24.1447,24.1447,5600.0
2011-09-19 14:25:00,34.68,34.7,34.63,34.66,6600.0,24.1447,24.1586,24.1099,24.1308,6600.0
2011-09-19 14:30:00,34.66,34.76,34.66,34.7,5700.0,24.1308,24.2004,24.1308,24.1586,5700.0
2011-09-19 14:35:00,34.69,34.78,34.69,34.78,9300.0,24.1516,24.2143,24.1516,24.2143,9300.0
2011-09-19 14:40:00,34.78,34.85,34.76,34.76,9700.0,24.2143,24.263,24.2004,24.2004,9700.0
2011-09-19 14:45:00,34.76,34.77,34.7,34.77,7200.0,24.2004,24.2073,24.1586,24.2073,7200.0
2011-09-19 14:50:00,34.8,34.81,34.67,34.67,12000.0,24.2282,24.2352,24.1377,24.1377,12000.0
2011-09-19 14:55:00,34.67,34.68,34.58,34.6,8700.0,24.1377,24.1447,24.0751,24.089,8700.0
2011-09-19 15:00:00,34.62,34.63,34.55,34.57,16300.0,24.1029,24.1099,24.0542,24.0681,16300.0
2011-09-19 15:05:00,34.56,34.57,34.52,34.54,11600.0,24.0611,24.0681,24.0333,24.0472,11600.0
2011-09-19 15:10:00,34.54,34.75,34.53,34.73,30200.0,24.0472,24.1934,24.0403,24.1795,30200.0
2011-09-19 15:15:00,34.7,34.9,34.68,34.79,19300.0,24.1586,24.2978,24.1447,24.2213,19300.0
2011-09-19 15:20:00,34.83,35.0,34.79,34.95,17300.0,24.2491,24.3675,24.2213,24.3327,17300.0
2011-09-19 15:25:00,34.96,34.96,34.87,34.94,17000.0,24.3396,24.3396,24.277,24.3257,17000.0
2011-09-19 15:30:00,34.96,35.06,34.94,35.02,16900.0,24.3396,24.4092,24.3257,24.3814,16900.0
2011-09-19 15:35:00,35.05,35.14,35.01,35.08,20600.0,24.4023,24.4649,24.3744,24.4232,20600.0
2011-09-19 15:40:00,35.08,35.11,35.06,35.1,20300.0,24.4232,24.4441,24.4092,24.4371,20300.0
2011-09-19 15:45:00,35.09,35.1,34.91,34.94,25700.0,24.4301,24.4371,24.3048,24.3257,25700.0
2011-09-19 15:50:00,34.95,35.0,34.89,34.91,21600.0,24.3327,24.3675,24.2909,24.3048,21600.0
2011-09-19 15:55:00,34.92,34.97,34.83,34.86,35900.0,24.3118,24.3466,24.2491,24.27,35900.0
2011-09-20 09:30:00,35.05,35.07,34.86,35.02,3100.0,24.4023,24.4162,24.27,24.3814,3100.0
2011-09-20 09:35:00,34.96,34.99,34.82,34.88,9200.0,24.3396,24.3605,24.2422,24.2839,9200.0
2011-09-20 09:40:00,34.92,34.92,34.77,34.85,5800.0,24.3118,24.3118,24.2073,24.263,5800.0
2011-09-20 09:45:00,34.8,34.84,34.69,34.84,2900.0,24.2282,24.2561,24.1516,24.2561,2900.0
2011-09-20 09:50:00,34.8,34.8,34.65,34.76,10700.0,24.2282,24.2282,24.1238,24.2004,10700.0
2011-09-20 09:55:00,34.76,34.93,34.76,34.93,9800.0,24.2004,24.3187,24.2004,24.3187,9800.0
2011-09-20 10:00:00,34.89,34.98,34.84,34.92,13400.0,24.2909,24.3535,24.2561,24.3118,13400.0
2011-09-20 10:05:00,34.97,35.0,34.83,34.83,5500.0,24.3466,24.3675,24.2491,24.2491,5500.0
2011-09-20 10:10:00,34.76,34.89,34.73,34.87,7200.0,24.2004,24.2909,24.1795,24.277,7200.0
2011-09-20 10:15:00,34.9,34.95,34.87,34.94,15700.0,24.2978,24.3327,24.277,24.3257,15700.0
2011-09-20 10:20:00,35.02,35.1,34.99,35.1,7800.0,24.3814,24.4371,24.3605,24.4371,7800.0
2011-09-20 10:25:00,35.09,35.13,35.04,35.09,11900.0,24.4301,24.458,24.3953,24.4301,11900.0
2011-09-20 10:30:00,35.12,35.13,35.09,35.13,5500.0,24.451,24.458,24.4301,24.458,5500.0
2011-09-20 10:35:00,35.17,35.26,35.17,35.26,3900.0,24.4858,24.5485,24.4858,24.5485,3900.0
2011-09-20 10:40:00,35.27,35.39,35.27,35.39,10000.0,24.5554,24.639,24.5554,24.639,10000.0
2011-09-20 10:45:00,35.4,35.48,35.37,35.45,8700.0,24.646,24.7017,24.6251,24.6808,8700.0
2011-09-20 10:50:00,35.45,35.5,35.38,35.42,6000.0,24.6808,24.7156,24.632,24.6599,6000.0
2011-09-20 10:55:00,35.42,35.43,35.32,35.39,5100.0,24.6599,24.6668,24.5903,24.639,5100.0
2011-09-20 11:00:00,35.41,35.41,35.39,35.4,6800.0,24.6529,24.6529,24.639,24.646,6800.0
2011-09-20 11:05:00,35.39,35.44,35.37,35.41,13200.0,24.639,24.6738,24.6251,24.6529,13200.0
2011-09-20 11:10:00,35.43,35.45,35.37,35.43,32400.0,24.6668,24.6808,24.6251,24.6668,32400.0
2011-09-20 11:15:00,35.42,35.48,35.37,35.37,33500.0,24.6599,24.7017,24.6251,24.6251,33500.0
2011-09-20 11:20:00,35.37,35.37,35.28,35.37,5800.0,24.6251,24.6251,24.5624,24.6251,5800.0
2011-09-20 11:25:00,35.39,35.4,35.36,35.4,2300.0,24.639,24.646,24.6181,24.646,2300.0
2011-09-20 11:30:00,35.43,35.43,35.32,35.4,5200.0,24.6668,24.6668,24.5903,24.646,5200.0
2011-09-20 11:35:00,35.39,35.44,35.34,35.34,15700.0,24.639,24.6738,24.6042,24.6042,15700.0
2011-09-20 11:40:00,35.35,35.41,35.33,35.33,6600.0,24.6111,24.6529,24.5972,24.5972,6600.0
2011-09-20 11:45:00,35.32,35.37,35.28,35.36,10800.0,24.5903,24.6251,24.5624,24.6181,10800.0
2011-09-20 11:50:00,35.36,35.4,35.35,35.39,4700.0,24.6181,24.646,24.6111,24.639,4700.0
2011-09-20 11:55:00,35.42,35.48,35.42,35.44,12100.0,24.6599,24.7017,24.6599,24.6738,12100.0
2011-09-20 12:00:00,35.45,35.45,35.36,35.37,8700.0,24.6808,24.6808,24.6181,24.6251,8700.0
2011-09-20 12:05:00,35.37,35.37,35.21,35.27,29500.0,24.6251,24.6251,24.5137,24.5554,29500.0
2011-09-20 12:10:00,35.25,35.27,35.19,35.21,3000.0,24.5415,24.5554,24.4998,24.5137,3000.0
2011-09-20 12:15:00,35.19,35.28,35.19,35.25,6800.0,24.4998,24.5624,24.4998,24.5415,6800.0
2011-09-20 12:20:00,35.27,35.3,35.26,35.29,4400.0,24.5554,24.5763,24.5485,24.5694,4400.0
2011-09-20 12:25:00,35.3,35.36,35.29,35.32,9000.0,24.5763,24.6181,24.5694,24.5903,9000.0
2011-09-20 12:30:00,35.33,35.38,35.3,35.38,16500.0,24.5972,24.632,24.5763,24.632,16500.0
2011-09-20 12:35:00,35.35,35.37,35.32,35.34,29000.0,24.6111,24.6251,24.5903,24.6042,29000.0
2011-09-20 12:40:00,35.34,35.39,35.32,35.39,30000.0,24.6042,24.639,24.5903,24.639,30000.0
2011-09-20 12:45:00,35.38,35.44,35.38,35.42,8600.0,24.632,24.6738,24.632,24.6599,8600.0
2011-09-20 12:50:00,35.42,35.5,35.41,35.5,3200.0,24.6599,24.7156,24.6529,24.7156,3200.0
2011-09-20 12:55:00,35.5,35.53,35.47,35.47,6000.0,24.7156,24.7365,24.6947,24.6947,6000.0
2011-09-20 13:00:00,35.47,35.51,35.46,35.48,8700.0,24.6947,24.7225,24.6877,24.7017,8700.0
2011-09-20 13:05:00,35.48,35.48,35.41,35.44,3800.0,24.7017,24.7017,24.6529,24.6738,3800.0
2011-09-20 13:10:00,35.44,35.51,35.43,35.51,14800.0,24.6738,24.7225,24.6668,24.7225,14800.0
2011-09-20 13:15:00,35.49,35.49,35.4,35.41,4800.0,24.7086,24.7086,24.646,24.6529,4800.0
2011-09-20 13:20:00,35.41,35.43,35.35,35.43,12000.0,24.6529,24.6668,24.6111,24.6668,12000.0
2011-09-20 13:25:00,35.43,35.48,35.38,35.4,57600.0,24.6668,24.7017,24.632,24.646,57600.0
2011-09-20 13:30:00,35.4,35.4,35.36,35.4,12600.0,24.646,24.646,24.6181,24.646,12600.0
2011-09-20 13:35:00,35.4,35.46,35.39,35.4,33100.0,24.646,24.6877,24.639,24.646,33100.0
2011-09-20 13:40:00,35.39,35.44,35.37,35.4,20700.0,24.639,24.6738,24.6251,24.646,20700.0
2011-09-20 13:45:00,35.4,35.53,35.37,35.53,10100.0,24.646,24.7365,24.6251,24.7365,10100.0
2011-09-20 13:50:00,35.5,35.56,35.46,35.53,22200.0,24.7156,24.7574,24.6877,24.7365,22200.0
2011-09-20 13:55:00,35.55,35.55,35.49,35.53,14400.0,24.7504,24.7504,24.7086,24.7365,14400.0
2011-09-20 14:00:00,35.54,35.59,35.5,35.58,28200.0,24.7434,24.7782,24.7156,24.7713,28200.0
2011-09-20 14:05:00,35.59,35.79,35.57,35.74,25000.0,24.7782,24.9175,24.7643,24.8827,25000.0
2011-09-20 14:10:00,35.75,35.76,35.62,35.65,16600.0,24.8896,24.8966,24.7991,24.82,16600.0
2011-09-20 14:15:00,35.64,35.74,35.62,35.7,31200.0,24.813,24.8827,24.7991,24.8548,31200.0
2011-09-20 14:20:00,35.68,35.7,35.63,35.64,24800.0,24.8409,24.8548,24.8061,24.813,24800.0
2011-09-20 14:25:00,35.64,35.75,35.63,35.7,29100.0,24.813,24.8896,24.8061,24.8548,29100.0
2011-09-20 14:30:00,35.7,35.77,35.62,35.64,66000.0,24.8548,24.9036,24.7991,24.813,66000.0
2011-09-20 14:35:00,35.64,35.66,35.6,35.63,13100.0,24.813,24.827,24.7852,24.8061,13100.0
2011-09-20 14:40:00,35.63,35.64,35.51,35.53,17000.0,24.8061,24.813,24.7225,24.7365,17000.0
2011-09-20 14:45:00,35.51,35.55,35.48,35.48,53300.0,24.7225,24.7504,24.7017,24.7017,53300.0
2011-09-20 14:50:00,35.47,35.58,35.45,35.58,23300.0,24.6947,24.7713,24.6808,24.7713,23300.0
2011-09-20 14:55:00,35.58,35.59,35.49,35.49,32500.0,24.7713,24.7782,24.7086,24.7086,32500.0
2011-09-20 15:00:00,35.49,35.56,35.39,35.39,44200.0,24.7086,24.7574,24.639,24.639,44200.0
2011-09-20 15:05:00,35.37,35.4,35.29,35.31,39600.0,24.6251,24.646,24.5694,24.5833,39600.0
2011-09-20 15:10:00,35.31,35.37,35.31,35.33,44000.0,24.5833,24.6251,24.5833,24.5972,44000.0
2011-09-20 15:15:00,35.32,35.37,35.28,35.33,54000.0,24.5903,24.6251,24.5624,24.5972,54000.0
2011-09-20 15:20:00,35.33,35.38,35.32,35.33,63500.0,24.5972,24.632,24.5903,24.5972,63500.0
2011-09-20 15:25:00,35.33,35.37,35.28,35.35,68000.0,24.5972,24.6251,24.5624,24.6111,68000.0
2011-09-20 15:30:00,35.35,35.42,35.33,35.42,35100.0,24.6111,24.6599,24.5972,24.6599,35100.0
2011-09-20 15:35:00,35.41,35.46,35.39,35.41,29000.0,24.6529,24.6877,24.639,24.6529,29000.0
2011-09-20 15:40:00,35.41,35.44,35.26,35.28,33800.0,24.6529,24.6738,24.5485,24.5624,33800.0
2011-09-20 15:45:00,35.27,35.33,35.23,35.32,127000.0,24.5554,24.5972,24.5276,24.5903,127000.0
2011-09-20 15:50:00,35.32,35.32,35.2,35.22,58700.0,24.5903,24.5903,24.5067,24.5206,58700.0
2011-09-20 15:55:00,35.22,35.25,35.18,35.21,67500.0,24.5206,24.5415,24.4928,24.5137,67500.0
2011-09-21 09:30:00,35.17,35.29,35.09,35.27,17500.0,24.4858,24.5694,24.4301,24.5554,17500.0
2011-09-21 09:35:00,35.29,35.44,35.28,35.42,49300.0,24.5694,24.6738,24.5624,24.6599,49300.0
2011-09-21 09:40:00,35.39,35.4,35.01,35.07,10300.0,24.639,24.646,24.3744,24.4162,10300.0
2011-09-21 09:45:00,35.03,35.27,35.03,35.23,11400.0,24.3884,24.5554,24.3884,24.5276,11400.0
2011-09-21 09:50:00,35.2,35.33,35.15,35.33,17000.0,24.5067,24.5972,24.4719,24.5972,17000.0
2011-09-21 09:55:00,35.32,35.47,35.3,35.37,15500.0,24.5903,24.6947,24.5763,24.6251,15500.0
2011-09-21 10:00:00,35.41,35.57,35.32,35.38,10000.0,24.6529,24.7643,24.5903,24.632,10000.0
2011-09-21 10:05:00,35.38,35.46,35.31,35.34,19800.0,24.632,24.6877,24.5833,24.6042,19800.0
2011-09-21 10:10:00,35.31,35.36,35.21,35.24,9800.0,24.5833,24.6181,24.5137,24.5346,9800.0
2011-09-21 10:15:00,35.21,35.22,35.13,35.17,11800.0,24.5137,24.5206,24.458,24.4858,11800.0
2011-09-21 10:20:00,35.16,35.22,35.09,35.11,10900.0,24.4789,24.5206,24.4301,24.4441,10900.0
2011-09-21 10:25:00,35.11,35.13,35.0,35.01,6800.0,24.4441,24.458,24.3675,24.3744,6800.0
2011-09-21 10:30:00,35.03,35.09,35.0,35.05,17300.0,24.3884,24.4301,24.3675,24.4023,17300.0
2011-09-21 10:35:00,35.01,35.07,34.95,35.01,27900.0,24.3744,24.4162,24.3327,24.3744,27900.0
2011-09-21 10:40:00,35.01,35.05,34.92,34.95,11100.0,24.3744,24.4023,24.3118,24.3327,11100.0
2011-09-21 10:45:00,34.93,34.97,34.83,34.83,19800.0,24.3187,24.3466,24.2491,24.2491,19800.0
2011-09-21 10:50:00,34.81,34.84,34.7,34.7,15900.0,24.2352,24.2561,24.1586,24.1586,15900.0
2011-09-21 10:55:00,34.67,34.72,34.43,34.57,36200.0,24.1377,24.1725,23.9706,24.0681,36200.0
2011-09-21 11:00:00,34.54,34.71,34.53,34.67,9400.0,24.0472,24.1656,24.0403,24.1377,9400.0
2011-09-21 11:05:00,34.62,34.66,34.55,34.6,5200.0,24.1029,24.1308,24.0542,24.089,5200.0
2011-09-21 11:10:00,34.57,34.73,34.5,34.73,5500.0,24.0681,24.1795,24.0194,24.1795,5500.0
2011-09-21 11:15:00,34.7,34.7,34.59,34.66,10200.0,24.1586,24.1586,24.082,24.1308,10200.0
2011-09-21 11:20:00,34.65,34.65,34.52,34.58,8500.0,24.1238,24.1238,24.0333,24.0751,8500.0
2011-09-21 11:25:00,34.57,34.71,34.56,34.71,5600.0,24.0681,24.1656,24.0611,24.1656,5600.0
2011-09-21 11:30:00,34.67,34.79,34.66,34.77,3300.0,24.1377,24.2213,24.1308,24.2073,3300.0
2011-09-21 11:35:00,34.73,34.88,34.73,34.86,7600.0,24.1795,24.2839,24.1795,24.27,7600.0
2011-09-21 11:40:00,34.86,34.87,34.74,34.77,48300.0,24.27,24.277,24.1865,24.2073,48300.0
2011-09-21 11:45:00,34.77,34.79,34.72,34.77,3300.0,24.2073,24.2213,24.1725,24.2073,3300.0
2011-09-21 11:50:00,34.74,34.79,34.72,34.76,15200.0,24.1865,24.2213,24.1725,24.2004,15200.0
2011-09-21 11:55:00,34.77,34.81,34.74,34.78,9300.0,24.2073,24.2352,24.1865,24.2143,9300.0
2011-09-21 12:00:00,34.78,34.83,34.76,34.81,9000.0,24.2143,24.2491,24.2004,24.2352,9000.0
2011-09-21 12:05:00,34.81,34.86,34.78,34.82,22300.0,24.2352,24.27,24.2143,24.2422,22300.0
2011-09-21 12:10:00,34.82,34.89,34.79,34.87,29900.0,24.2422,24.2909,24.2213,24.277,29900.0
2011-09-21 12:15:00,34.88,34.95,34.84,34.87,22900.0,24.2839,24.3327,24.2561,24.277,22900.0
2011-09-21 12:20:00,34.85,34.89,34.84,34.86,4100.0,24.263,24.2909,24.2561,24.27,4100.0
2011-09-21 12:25:00,34.84,34.84,34.69,34.7,18200.0,24.2561,24.2561,24.1516,24.1586,18200.0
2011-09-21 12:30:00,34.69,34.79,34.69,34.76,7300.0,24.1516,24.2213,24.1516,24.2004,7300.0
2011-09-21 12:35:00,34.77,34.95,34.76,34.87,6000.0,24.2073,24.3327,24.2004,24.277,6000.0
2011-09-21 12:40:00,34.9,34.93,34.84,34.89,2900.0,24.2978,24.3187,24.2561,24.2909,2900.0
2011-09-21 12:45:00,34.89,34.9,34.68,34.74,9000.0,24.2909,24.2978,24.1447,24.1865,9000.0
2011-09-21 12:50:00,34.71,34.75,34.65,34.73,5700.0,24.1656,24.1934,24.1238,24.1795,5700.0
2011-09-21 12:55:00,34.7,34.76,34.65,34.76,4300.0,24.1586,24.2004,24.1238,24.2004,4300.0
2011-09-21 13:00:00,34.75,34.82,34.68,34.76,17100.0,24.1934,24.2422,24.1447,24.2004,17100.0
2011-09-21 13:05:00,34.74,34.89,34.74,34.89,4400.0,24.1865,24.2909,24.1865,24.2909,4400.0
2011-09-21 13:10:00,34.81,34.88,34.78,34.78,7900.0,24.2352,24.2839,24.2143,24.2143,7900.0
2011-09-21 13:15:00,34.76,34.84,34.73,34.75,7200.0,24.2004,24.2561,24.1795,24.1934,7200.0
2011-09-21 13:20:00,34.74,34.83,34.74,34.8,3900.0,24.1865,24.2491,24.1865,24.2282,3900.0
2011-09-21 13:25:00,34.79,34.82,34.74,34.8,4700.0,24.2213,24.2422,24.1865,24.2282,4700.0
2011-09-21 13:30:00,34.79,34.83,34.7,34.74,2800.0,24.2213,24.2491,24.1586,24.1865,2800.0
2011-09-21 13:35:00,34.75,34.79,34.69,34.72,11000.0,24.1934,24.2213,24.1516,24.1725,11000.0
2011-09-21 13:40:00,34.75,34.8,34.73,34.74,10800.0,24.1934,24.2282,24.1795,24.1865,10800.0
2011-09-21 13:45:00,34.72,34.79,34.71,34.79,7600.0,24.1725,24.2213,24.1656,24.2213,7600.0
2011-09-21 13:50:00,34.75,34.87,34.74,34.86,17400.0,24.1934,24.277,24.1865,24.27,17400.0
2011-09-21 13:55:00,34.83,34.85,34.75,34.8,8700.0,24.2491,24.263,24.1934,24.2282,8700.0
2011-09-21 14:00:00,34.77,34.8,34.74,34.75,2200.0,24.2073,24.2282,24.1865,24.1934,2200.0
2011-09-21 14:05:00,34.8,34.82,34.63,34.73,10700.0,24.2282,24.2422,24.1099,24.1795,10700.0
2011-09-21 14:10:00,34.72,34.84,34.68,34.84,5000.0,24.1725,24.2561,24.1447,24.2561,5000.0
2011-09-21 14:15:00,34.84,34.85,34.7,34.83,5300.0,24.2561,24.263,24.1586,24.2491,5300.0
2011-09-21 14:20:00,34.86,35.0,34.75,34.75,15100.0,24.27,24.3675,24.1934,24.1934,15100.0
2011-09-21 14:25:00,34.8,34.81,34.54,34.75,25500.0,24.2282,24.2352,24.0472,24.1934,25500.0
2011-09-21 14:30:00,34.72,34.89,34.69,34.89,30500.0,24.1725,24.2909,24.1516,24.2909,30500.0
2011-09-21 14:35:00,34.8,34.81,34.48,34.63,29700.0,24.2282,24.2352,24.0054,24.1099,29700.0
2011-09-21 14:40:00,34.61,34.75,34.55,34.65,19400.0,24.0959,24.1934,24.0542,24.1238,19400.0
2011-09-21 14:45:00,34.61,34.85,34.61,34.85,22000.0,24.0959,24.263,24.0959,24.263,22000.0
2011-09-21 14:50:00,34.82,34.87,34.74,34.74,17500.0,24.2422,24.277,24.1865,24.1865,17500.0
2011-09-21 14:55:00,34.74,34.77,34.67,34.71,22200.0,24.1865,24.2073,24.1377,24.1656,22200.0
2011-09-21 15:00:00,34.67,34.79,34.6,34.77,16900.0,24.1377,24.2213,24.089,24.2073,16900.0
2011-09-21 15:05:00,34.78,34.81,34.68,34.79,16900.0,24.2143,24.2352,24.1447,24.2213,16900.0
2011-09-21 15:10:00,34.79,34.84,34.75,34.82,20000.0,24.2213,24.2561,24.1934,24.2422,20000.0
2011-09-21 15:15:00,34.82,34.83,34.75,34.8,33400.0,24.2422,24.2491,24.1934,24.2282,33400.0
2011-09-21 15:20:00,34.8,34.82,34.56,34.58,17300.0,24.2282,24.2422,24.0611,24.0751,17300.0
2011-09-21 15:25:00,34.59,34.63,34.49,34.5,59400.0,24.082,24.1099,24.0124,24.0194,59400.0
2011-09-21 15:30:00,34.51,34.56,34.32,34.34,29200.0,24.0263,24.0611,23.894,23.908,29200.0
2011-09-21 15:35:00,34.32,34.32,34.08,34.13,32400.0,23.894,23.894,23.727,23.7618,32400.0
2011-09-21 15:40:00,34.1,34.13,33.97,33.97,58000.0,23.7409,23.7618,23.6504,23.6504,58000.0
2011-09-21 15:45:00,33.96,34.02,33.9,33.98,76800.0,23.6434,23.6852,23.6016,23.6573,76800.0
2011-09-21 15:50:00,33.98,34.01,33.76,33.79,76200.0,23.6573,23.6782,23.5042,23.5251,76200.0
2011-09-21 15:55:00,33.77,33.81,33.71,33.71,57500.0,23.5111,23.539,23.4694,23.4694,57500.0
2011-09-22 09:30:00,32.4,32.47,31.99,32.08,78100.0,22.5573,22.6061,22.2719,22.3345,78100.0
2011-09-22 09:35:00,32.09,32.19,32.0,32.15,128500.0,22.3415,22.4111,22.2788,22.3833,128500.0
2011-09-22 09:40:00,32.17,32.29,32.0,32.0,100700.0,22.3972,22.4807,22.2788,22.2788,100700.0
2011-09-22 09:45:00,32.0,32.05,31.93,31.96,73800.0,22.2788,22.3136,22.2301,22.251,73800.0
2011-09-22 09:50:00,31.96,32.08,31.95,32.06,70400.0,22.251,22.3345,22.244,22.3206,70400.0
2011-09-22 09:55:00,32.04,32.06,31.78,31.82,40600.0,22.3067,22.3206,22.1257,22.1535,40600.0
2011-09-22 10:00:00,31.87,32.04,31.78,32.0,82200.0,22.1883,22.3067,22.1257,22.2788,82200.0
2011-09-22 10:05:00,31.99,32.09,31.96,32.0,25700.0,22.2719,22.3415,22.251,22.2788,25700.0
2011-09-22 10:10:00,32.0,32.22,31.96,32.22,137400.0,22.2788,22.432,22.251,22.432,137400.0
2011-09-22 10:15:00,32.2,32.71,32.19,32.7,85100.0,22.4181,22.7731,22.4111,22.7662,85100.0
2011-09-22 10:20:00,32.74,33.1,32.7,32.98,63200.0,22.794,23.0447,22.7662,22.9611,63200.0
2011-09-22 10:25:00,33.0,33.01,32.77,32.77,102400.0,22.975,22.982,22.8149,22.8149,102400.0
2011-09-22 10:30:00,32.77,32.86,32.7,32.78,68500.0,22.8149,22.8776,22.7662,22.8219,68500.0
2011-09-22 10:35:00,32.77,32.91,32.77,32.8,29300.0,22.8149,22.9124,22.8149,22.8358,29300.0
2011-09-22 10:40:00,32.79,32.9,32.78,32.9,20600.0,22.8288,22.9054,22.8219,22.9054,20600.0
2011-09-22 10:45:00,32.9,33.13,32.9,33.06,23300.0,22.9054,23.0656,22.9054,23.0168,23300.0
2011-09-22 10:50:00,33.03,33.03,32.79,32.79,12600.0,22.9959,22.9959,22.8288,22.8288,12600.0
2011-09-22 10:55:00,32.8,32.87,32.71,32.72,17800.0,22.8358,22.8845,22.7731,22.7801,17800.0
2011-09-22 11:00:00,32.72,32.77,32.68,32.72,19600.0,22.7801,22.8149,22.7523,22.7801,19600.0
2011-09-22 11:05:00,32.71,32.71,32.6,32.62,11700.0,22.7731,22.7731,22.6966,22.7105,11700.0
2011-09-22 11:10:00,32.64,32.75,32.64,32.68,13100.0,22.7244,22.801,22.7244,22.7523,13100.0
2011-09-22 11:15:00,32.67,32.75,32.63,32.75,7100.0,22.7453,22.801,22.7174,22.801,7100.0
2011-09-22 11:20:00,32.75,32.85,32.73,32.82,18800.0,22.801,22.8706,22.7871,22.8497,18800.0
2011-09-22 11:25:00,32.79,32.79,32.57,32.66,15700.0,22.8288,22.8288,22.6757,22.7383,15700.0
2011-09-22 11:30:00,32.65,32.89,32.65,32.89,4700.0,22.7314,22.8985,22.7314,22.8985,4700.0
2011-09-22 11:35:00,32.89,32.93,32.79,32.87,6600.0,22.8985,22.9263,22.8288,22.8845,6600.0
2011-09-22 11:40:00,32.85,32.96,32.78,32.96,4300.0,22.8706,22.9472,22.8219,22.9472,4300.0
2011-09-22 11:45:00,32.96,32.96,32.88,32.88,4800.0,22.9472,22.9472,22.8915,22.8915,4800.0
2011-09-22 11:50:00,32.87,32.93,32.78,32.84,7000.0,22.8845,22.9263,22.8219,22.8636,7000.0
2011-09-22 11:55:00,32.84,32.9,32.77,32.78,6300.0,22.8636,22.9054,22.8149,22.8219,6300.0
2011-09-22 12:00:00,32.79,32.79,32.64,32.64,6900.0,22.8288,22.8288,22.7244,22.7244,6900.0
2011-09-22 12:05:00,32.67,32.77,32.63,32.66,6200.0,22.7453,22.8149,22.7174,22.7383,6200.0
2011-09-22 12:10:00,32.7,32.77,32.68,32.71,2700.0,22.7662,22.8149,22.7523,22.7731,2700.0
2011-09-22 12:15:00,32.68,32.73,32.63,32.72,4200.0,22.7523,22.7871,22.7174,22.7801,4200.0
2011-09-22 12:20:00,32.7,32.76,32.61,32.72,5100.0,22.7662,22.808,22.7035,22.7801,5100.0
2011-09-22 12:25:00,32.72,32.83,32.71,32.75,9800.0,22.7801,22.8567,22.7731,22.801,9800.0
2011-09-22 12:30:00,32.77,32.84,32.73,32.82,13100.0,22.8149,22.8636,22.7871,22.8497,13100.0
2011-09-22 12:35:00,32.83,32.96,32.83,32.96,11600.0,22.8567,22.9472,22.8567,22.9472,11600.0
2011-09-22 12:40:00,32.93,33.07,32.93,33.06,15000.0,22.9263,23.0238,22.9263,23.0168,15000.0
2011-09-22 12:45:00,33.04,33.23,33.04,33.22,23900.0,23.0029,23.1352,23.0029,23.1282,23900.0
2011-09-22 12:50:00,33.24,33.34,33.2,33.32,22200.0,23.1421,23.2118,23.1143,23.1978,22200.0
2011-09-22 12:55:00,33.33,33.41,33.33,33.4,22500.0,23.2048,23.2605,23.2048,23.2535,22500.0
2011-09-22 13:00:00,33.41,33.44,33.18,33.18,14700.0,23.2605,23.2814,23.1004,23.1004,14700.0
2011-09-22 13:05:00,33.2,33.21,33.0,33.03,12900.0,23.1143,23.1212,22.975,22.9959,12900.0
2011-09-22 13:10:00,33.01,33.05,33.0,33.01,9900.0,22.982,23.0099,22.975,22.982,9900.0
2011-09-22 13:15:00,33.0,33.02,32.93,32.99,9600.0,22.975,22.989,22.9263,22.9681,9600.0
2011-09-22 13:20:00,32.97,32.97,32.89,32.92,6900.0,22.9542,22.9542,22.8985,22.9193,6900.0
2011-09-22 13:25:00,32.9,33.02,32.88,32.93,9600.0,22.9054,22.989,22.8915,22.9263,9600.0
2011-09-22 13:30:00,32.9,33.01,32.89,32.97,10400.0,22.9054,22.982,22.8985,22.9542,10400.0
2011-09-22 13:35:00,32.95,32.95,32.81,32.9,12700.0,22.9402,22.9402,22.8428,22.9054,12700.0
2011-09-22 13:40:00,32.93,32.99,32.82,32.82,13600.0,22.9263,22.9681,22.8497,22.8497,13600.0
2011-09-22 13:45:00,32.81,32.89,32.74,32.85,21100.0,22.8428,22.8985,22.794,22.8706,21100.0
2011-09-22 13:50:00,32.84,32.89,32.72,32.72,11700.0,22.8636,22.8985,22.7801,22.7801,11700.0
2011-09-22 13:55:00,32.75,32.77,32.59,32.59,18600.0,22.801,22.8149,22.6896,22.6896,18600.0
2011-09-22 14:00:00,32.56,32.6,32.5,32.58,16800.0,22.6687,22.6966,22.6269,22.6826,16800.0
2011-09-22 14:05:00,32.6,32.76,32.57,32.76,18700.0,22.6966,22.808,22.6757,22.808,18700.0
2011-09-22 14:10:00,32.75,32.92,32.74,32.87,18600.0,22.801,22.9193,22.794,22.8845,18600.0
2011-09-22 14:15:00,32.86,32.87,32.7,32.74,22600.0,22.8776,22.8845,22.7662,22.794,22600.0
2011-09-22 14:20:00,32.77,33.21,32.75,33.05,39400.0,22.8149,23.1212,22.801,23.0099,39400.0
2011-09-22 14:25:00,33.07,33.2,32.95,33.14,28300.0,23.0238,23.1143,22.9402,23.0725,28300.0
2011-09-22 14:30:00,33.14,33.2,33.0,33.04,40000.0,23.0725,23.1143,22.975,23.0029,40000.0
2011-09-22 14:35:00,33.03,33.11,32.81,32.9,15500.0,22.9959,23.0516,22.8428,22.9054,15500.0
2011-09-22 14:40:00,32.86,33.15,32.82,33.1,18800.0,22.8776,23.0795,22.8497,23.0447,18800.0
2011-09-22 14:45:00,33.05,33.18,33.0,33.08,18100.0,23.0099,23.1004,22.975,23.0307,18100.0
2011-09-22 14:50:00,33.07,33.08,32.99,33.02,16200.0,23.0238,23.0307,22.9681,22.989,16200.0
2011-09-22 14:55:00,33.02,33.07,32.88,32.91,13200.0,22.989,23.0238,22.8915,22.9124,13200.0
2011-09-22 15:00:00,32.9,32.9,32.61,32.65,23500.0,22.9054,22.9054,22.7035,22.7314,23500.0
2011-09-22 15:05:00,32.66,32.7,32.59,32.7,30300.0,22.7383,22.7662,22.6896,22.7662,30300.0
2011-09-22 15:10:00,32.69,32.84,32.63,32.63,32100.0,22.7592,22.8636,22.7174,22.7174,32100.0
2011-09-22 15:15:00,32.65,32.69,32.51,32.58,27900.0,22.7314,22.7592,22.6339,22.6826,27900.0
2011-09-22 15:20:00,32.55,32.55,32.27,32.31,62200.0,22.6617,22.6617,22.4668,22.4947,62200.0
2011-09-22 15:25:00,32.29,32.56,32.29,32.55,48000.0,22.4807,22.6687,22.4807,22.6617,48000.0
2011-09-22 15:30:00,32.54,32.73,32.51,32.64,27200.0,22.6548,22.7871,22.6339,22.7244,27200.0
2011-09-22 15:35:00,32.68,32.75,32.54,32.75,32100.0,22.7523,22.801,22.6548,22.801,32100.0
2011-09-22 15:40:00,32.78,32.82,32.62,32.65,35800.0,22.8219,22.8497,22.7105,22.7314,35800.0
2011-09-22 15:45:00,32.63,32.91,32.58,32.89,40100.0,22.7174,22.9124,22.6826,22.8985,40100.0
2011-09-22 15:50:00,32.86,32.92,32.8,32.82,68600.0,22.8776,22.9193,22.8358,22.8497,68600.0
2011-09-22 15:55:00,32.82,33.04,32.81,33.01,166900.0,22.8497,23.0029,22.8428,22.982,166900.0
2011-09-23 09:30:00,33.03,33.85,33.03,33.82,73700.0,22.9959,23.5668,22.9959,23.5459,73700.0
2011-09-23 09:35:00,33.77,34.18,33.74,34.18,74000.0,23.5111,23.7966,23.4902,23.7966,74000.0
2011-09-23 09:40:00,34.13,34.31,34.05,34.14,57900.0,23.7618,23.8871,23.7061,23.7687,57900.0
2011-09-23 09:45:00,34.11,34.29,34.01,34.03,68700.0,23.7478,23.8732,23.6782,23.6921,68700.0
2011-09-23 09:50:00,34.02,34.25,33.94,34.21,28100.0,23.6852,23.8453,23.6295,23.8175,28100.0
2011-09-23 09:55:00,34.21,34.25,34.0,34.0,16500.0,23.8175,23.8453,23.6713,23.6713,16500.0
2011-09-23 10:00:00,33.97,34.06,33.89,33.98,52200.0,23.6504,23.713,23.5947,23.6573,52200.0
2011-09-23 10:05:00,33.98,34.05,33.93,34.01,34100.0,23.6573,23.7061,23.6225,23.6782,34100.0
2011-09-23 10:10:00,34.01,34.07,33.87,34.02,27700.0,23.6782,23.72,23.5807,23.6852,27700.0
2011-09-23 10:15:00,34.02,34.05,33.82,33.84,22200.0,23.6852,23.7061,23.5459,23.5599,22200.0
2011-09-23 10:20:00,33.85,33.88,33.78,33.81,11100.0,23.5668,23.5877,23.5181,23.539,11100.0
2011-09-23 10:25:00,33.84,34.11,33.84,34.07,38300.0,23.5599,23.7478,23.5599,23.72,38300.0
2011-09-23 10:30:00,34.06,34.24,34.05,34.18,29800.0,23.713,23.8383,23.7061,23.7966,29800.0
2011-09-23 10:35:00,34.19,34.29,34.19,34.26,8100.0,23.8035,23.8732,23.8035,23.8523,8100.0
2011-09-23 10:40:00,34.25,34.26,34.02,34.13,18900.0,23.8453,23.8523,23.6852,23.7618,18900.0
2011-09-23 10:45:00,34.13,34.31,34.1,34.29,23300.0,23.7618,23.8871,23.7409,23.8732,23300.0
2011-09-23 10:50:00,34.31,34.47,34.31,34.44,28200.0,23.8871,23.9985,23.8871,23.9776,28200.0
2011-09-23 10:55:00,34.44,34.51,34.37,34.45,18500.0,23.9776,24.0263,23.9289,23.9846,18500.0
2011-09-23 11:00:00,34.45,34.46,34.3,34.34,25700.0,23.9846,23.9915,23.8801,23.908,25700.0
2011-09-23 11:05:00,34.34,34.51,34.31,34.48,20900.0,23.908,24.0263,23.8871,24.0054,20900.0
2011-09-23 11:10:00,34.5,34.63,34.5,34.56,32100.0,24.0194,24.1099,24.0194,24.0611,32100.0
2011-09-23 11:15:00,34.56,34.61,34.51,34.54,17300.0,24.0611,24.0959,24.0263,24.0472,17300.0
2011-09-23 11:20:00,34.55,34.61,34.48,34.61,29300.0,24.0542,24.0959,24.0054,24.0959,29300.0
2011-09-23 11:25:00,34.61,34.63,34.5,34.61,32800.0,24.0959,24.1099,24.0194,24.0959,32800.0
2011-09-23 11:30:00,34.62,34.63,34.54,34.58,20000.0,24.1029,24.1099,24.0472,24.0751,20000.0
2011-09-23 11:35:00,34.57,34.57,34.48,34.53,26400.0,24.0681,24.0681,24.0054,24.0403,26400.0
2011-09-23 11:40:00,34.53,34.65,34.52,34.54,40700.0,24.0403,24.1238,24.0333,24.0472,40700.0
2011-09-23 11:45:00,34.53,34.59,34.47,34.49,20800.0,24.0403,24.082,23.9985,24.0124,20800.0
2011-09-23 11:50:00,34.48,34.58,34.47,34.58,7700.0,24.0054,24.0751,23.9985,24.0751,7700.0
2011-09-23 11:55:00,34.54,34.65,34.5,34.65,10600.0,24.0472,24.1238,24.0194,24.1238,10600.0
2011-09-23 12:00:00,34.65,34.66,34.55,34.59,10800.0,24.1238,24.1308,24.0542,24.082,10800.0
2011-09-23 12:05:00,34.57,34.93,34.57,34.9,66200.0,24.0681,24.3187,24.0681,24.2978,66200.0
2011-09-23 12:10:00,34.9,34.94,34.82,34.89,31500.0,24.2978,24.3257,24.2422,24.2909,31500.0
2011-09-23 12:15:00,34.91,35.07,34.9,35.03,30200.0,24.3048,24.4162,24.2978,24.3884,30200.0
2011-09-23 12:20:00,35.04,35.08,35.0,35.03,32300.0,24.3953,24.4232,24.3675,24.3884,32300.0
2011-09-23 12:25:00,35.05,35.08,34.95,35.01,78000.0,24.4023,24.4232,24.3327,24.3744,78000.0
2011-09-23 12:30:00,35.0,35.05,34.91,34.91,42300.0,24.3675,24.4023,24.3048,24.3048,42300.0
2011-09-23 12:35:00,34.91,34.91,34.69,34.7,32500.0,24.3048,24.3048,24.1516,24.1586,32500.0
2011-09-23 12:40:00,34.7,34.7,34.41,34.44,69400.0,24.1586,24.1586,23.9567,23.9776,69400.0
2011-09-23 12:45:00,34.45,34.78,34.41,34.58,20000.0,23.9846,24.2143,23.9567,24.0751,20000.0
2011-09-23 12:50:00,34.6,34.96,34.6,34.87,23200.0,24.089,24.3396,24.089,24.277,23200.0
2011-09-23 12:55:00,34.86,34.93,34.82,34.82,22300.0,24.27,24.3187,24.2422,24.2422,22300.0
2011-09-23 13:00:00,34.81,34.88,34.76,34.8,97100.0,24.2352,24.2839,24.2004,24.2282,97100.0
2011-09-23 13:05:00,34.76,34.76,34.5,34.54,17800.0,24.2004,24.2004,24.0194,24.0472,17800.0
2011-09-23 13:10:00,34.52,34.7,34.5,34.64,11600.0,24.0333,24.1586,24.0194,24.1168,11600.0
2011-09-23 13:15:00,34.61,34.68,34.56,34.56,36100.0,24.0959,24.1447,24.0611,24.0611,36100.0
2011-09-23 13:20:00,34.57,34.59,34.56,34.59,15500.0,24.0681,24.082,24.0611,24.082,15500.0
2011-09-23 13:25:00,34.59,34.74,34.59,34.69,22500.0,24.082,24.1865,24.082,24.1516,22500.0
2011-09-23 13:30:00,34.69,34.87,34.67,34.72,27300.0,24.1516,24.277,24.1377,24.1725,27300.0
2011-09-23 13:35:00,34.72,34.78,34.67,34.76,6900.0,24.1725,24.2143,24.1377,24.2004,6900.0
2011-09-23 13:40:00,34.71,34.93,34.7,34.93,11300.0,24.1656,24.3187,24.1586,24.3187,11300.0
2011-09-23 13:45:00,34.96,35.03,34.87,34.97,28900.0,24.3396,24.3884,24.277,24.3466,28900.0
2011-09-23 13:50:00,34.97,35.02,34.83,34.84,12100.0,24.3466,24.3814,24.2491,24.2561,12100.0
2011-09-23 13:55:00,34.84,34.87,34.81,34.85,19300.0,24.2561,24.277,24.2352,24.263,19300.0
2011-09-23 14:00:00,34.86,34.94,34.82,34.83,18800.0,24.27,24.3257,24.2422,24.2491,18800.0
2011-09-23 14:05:00,34.81,34.83,34.64,34.65,18000.0,24.2352,24.2491,24.1168,24.1238,18000.0
2011-09-23 14:10:00,34.65,34.66,34.54,34.54,14200.0,24.1238,24.1308,24.0472,24.0472,14200.0
2011-09-23 14:15:00,34.54,34.67,34.5,34.51,38300.0,24.0472,24.1377,24.0194,24.0263,38300.0
2011-09-23 14:20:00,34.52,34.57,34.48,34.53,29600.0,24.0333,24.0681,24.0054,24.0403,29600.0
2011-09-23 14:25:00,34.52,34.58,34.51,34.55,22300.0,24.0333,24.0751,24.0263,24.0542,22300.0
2011-09-23 14:30:00,34.57,34.62,34.55,34.6,33500.0,24.0681,24.1029,24.0542,24.089,33500.0
2011-09-23 14:35:00,34.6,34.62,34.57,34.59,21000.0,24.089,24.1029,24.0681,24.082,21000.0
2011-09-23 14:40:00,34.6,34.66,34.58,34.59,16500.0,24.089,24.1308,24.0751,24.082,16500.0
2011-09-23 14:45:00,34.6,34.62,34.54,34.62,32200.0,24.089,24.1029,24.0472,24.1029,32200.0
2011-09-23 14:50:00,34.61,34.61,34.52,34.54,21700.0,24.0959,24.0959,24.0333,24.0472,21700.0
2011-09-23 14:55:00,34.55,34.64,34.55,34.59,33300.0,24.0542,24.1168,24.0542,24.082,33300.0
2011-09-23 15:00:00,34.58,34.72,34.58,34.7,36800.0,24.0751,24.1725,24.0751,24.1586,36800.0
2011-09-23 15:05:00,34.71,34.72,34.61,34.67,35900.0,24.1656,24.1725,24.0959,24.1377,35900.0
2011-09-23 15:10:00,34.68,34.69,34.55,34.63,84500.0,24.1447,24.1516,24.0542,24.1099,84500.0
2011-09-23 15:15:00,34.64,34.71,34.62,34.69,41300.0,24.1168,24.1656,24.1029,24.1516,41300.0
2011-09-23 15:20:00,34.69,34.82,34.69,34.79,35500.0,24.1516,24.2422,24.1516,24.2213,35500.0
2011-09-23 15:25:00,34.79,35.02,34.79,35.01,43700.0,24.2213,24.3814,24.2213,24.3744,43700.0
2011-09-23 15:30:00,35.01,35.02,34.88,34.91,43000.0,24.3744,24.3814,24.2839,24.3048,43000.0
2011-09-23 15:35:00,34.93,35.11,34.93,35.09,52700.0,24.3187,24.4441,24.3187,24.4301,52700.0
2011-09-23 15:40:00,35.09,35.15,35.06,35.13,64200.0,24.4301,24.4719,24.4092,24.458,64200.0
2011-09-23 15:45:00,35.12,35.16,35.09,35.12,100100.0,24.451,24.4789,24.4301,24.451,100100.0
2011-09-23 15:50:00,35.12,35.23,35.07,35.2,103600.0,24.451,24.5276,24.4162,24.5067,103600.0
2011-09-23 15:55:00,35.2,35.36,35.19,35.34,167700.0,24.5067,24.6181,24.4998,24.6042,167700.0
2011-09-26 09:30:00,35.54,35.68,35.28,35.28,39500.0,24.7434,24.8409,24.5624,24.5624,39500.0
2011-09-26 09:35:00,35.29,35.3,34.95,34.96,31800.0,24.5694,24.5763,24.3327,24.3396,31800.0
2011-09-26 09:40:00,34.96,35.19,34.94,35.08,18300.0,24.3396,24.4998,24.3257,24.4232,18300.0
2011-09-26 09:45:00,35.13,35.32,35.0,35.29,24800.0,24.458,24.5903,24.3675,24.5694,24800.0
2011-09-26 09:50:00,35.37,35.45,35.31,35.45,17900.0,24.6251,24.6808,24.5833,24.6808,17900.0
2011-09-26 09:55:00,35.42,35.46,35.35,35.4,25400.0,24.6599,24.6877,24.6111,24.646,25400.0
2011-09-26 10:00:00,35.4,35.51,35.35,35.5,35500.0,24.646,24.7225,24.6111,24.7156,35500.0
2011-09-26 10:05:00,35.48,35.5,35.3,35.39,43000.0,24.7017,24.7156,24.5763,24.639,43000.0
2011-09-26 10:10:00,35.41,35.45,35.36,35.43,32200.0,24.6529,24.6808,24.6181,24.6668,32200.0
2011-09-26 10:15:00,35.41,35.47,35.37,35.4,68200.0,24.6529,24.6947,24.6251,24.646,68200.0
2011-09-26 10:20:00,35.39,35.68,35.39,35.68,26000.0,24.639,24.8409,24.639,24.8409,26000.0
2011-09-26 10:25:00,35.69,35.71,35.48,35.65,42100.0,24.8479,24.8618,24.7017,24.82,42100.0
2011-09-26 10:30:00,35.64,35.64,35.23,35.23,38100.0,24.813,24.813,24.5276,24.5276,38100.0
2011-09-26 10:35:00,35.2,35.34,35.17,35.25,38000.0,24.5067,24.6042,24.4858,24.5415,38000.0
2011-09-26 10:40:00,35.22,35.42,35.19,35.4,20500.0,24.5206,24.6599,24.4998,24.646,20500.0
2011-09-26 10:45:00,35.38,35.46,35.24,35.24,11800.0,24.632,24.6877,24.5346,24.5346,11800.0
2011-09-26 10:50:00,35.25,35.75,35.25,35.73,21400.0,24.5415,24.8896,24.5415,24.8757,21400.0
2011-09-26 10:55:00,35.71,35.93,35.71,35.81,70400.0,24.8618,25.0149,24.8618,24.9314,70400.0
2011-09-26 11:00:00,35.81,35.82,35.67,35.78,21800.0,24.9314,24.9384,24.8339,24.9105,21800.0
2011-09-26 11:05:00,35.76,35.84,35.74,35.75,9200.0,24.8966,24.9523,24.8827,24.8896,9200.0
2011-09-26 11:10:00,35.76,35.87,35.65,35.84,10300.0,24.8966,24.9732,24.82,24.9523,10300.0
2011-09-26 11:15:00,35.81,35.95,35.75,35.94,16600.0,24.9314,25.0289,24.8896,25.0219,16600.0
2011-09-26 11:20:00,35.89,35.93,35.8,35.93,8300.0,24.9871,25.0149,24.9244,25.0149,8300.0
2011-09-26 11:25:00,35.95,36.03,35.93,36.01,33700.0,25.0289,25.0846,25.0149,25.0706,33700.0
2011-09-26 11:30:00,35.99,36.02,35.87,35.92,40400.0,25.0567,25.0776,24.9732,25.008,40400.0
2011-09-26 11:35:00,35.92,36.09,35.87,36.01,23700.0,25.008,25.1263,24.9732,25.0706,23700.0
2011-09-26 11:40:00,36.03,36.22,36.0,36.22,15600.0,25.0846,25.2169,25.0637,25.2169,15600.0
2011-09-26 11:45:00,36.21,36.29,36.1,36.15,19300.0,25.2099,25.2656,25.1333,25.1681,19300.0
2011-09-26 11:50:00,36.14,36.2,36.01,36.18,15600.0,25.1612,25.2029,25.0706,25.189,15600.0
2011-09-26 11:55:00,36.13,36.17,36.05,36.13,7400.0,25.1542,25.182,25.0985,25.1542,7400.0
2011-09-26 12:00:00,36.12,36.12,35.94,35.96,18400.0,25.1472,25.1472,25.0219,25.0358,18400.0
2011-09-26 12:05:00,35.98,36.01,35.91,35.93,7900.0,25.0498,25.0706,25.001,25.0149,7900.0
2011-09-26 12:10:00,35.9,35.9,35.79,35.8,10500.0,24.9941,24.9941,24.9175,24.9244,10500.0
2011-09-26 12:15:00,35.8,35.82,35.73,35.82,28400.0,24.9244,24.9384,24.8757,24.9384,28400.0
2011-09-26 12:20:00,35.81,35.85,35.68,35.69,22800.0,24.9314,24.9593,24.8409,24.8479,22800.0
2011-09-26 12:25:00,35.69,35.77,35.61,35.77,23800.0,24.8479,24.9036,24.7922,24.9036,23800.0
2011-09-26 12:30:00,35.79,35.83,35.72,35.78,14100.0,24.9175,24.9453,24.8687,24.9105,14100.0
2011-09-26 12:35:00,35.79,35.9,35.76,35.88,20900.0,24.9175,24.9941,24.8966,24.9801,20900.0
2011-09-26 12:40:00,35.85,35.87,35.72,35.73,11700.0,24.9593,24.9732,24.8687,24.8757,11700.0
2011-09-26 12:45:00,35.72,35.72,35.63,35.66,9600.0,24.8687,24.8687,24.8061,24.827,9600.0
2011-09-26 12:50:00,35.66,35.7,35.64,35.69,7700.0,24.827,24.8548,24.813,24.8479,7700.0
2011-09-26 12:55:00,35.68,35.77,35.62,35.74,11700.0,24.8409,24.9036,24.7991,24.8827,11700.0
2011-09-26 13:00:00,35.75,35.75,35.57,35.64,14200.0,24.8896,24.8896,24.7643,24.813,14200.0
2011-09-26 13:05:00,35.62,35.71,35.57,35.69,14600.0,24.7991,24.8618,24.7643,24.8479,14600.0
2011-09-26 13:10:00,35.69,35.69,35.52,35.57,32500.0,24.8479,24.8479,24.7295,24.7643,32500.0
2011-09-26 13:15:00,35.56,35.64,35.56,35.64,17200.0,24.7574,24.813,24.7574,24.813,17200.0
2011-09-26 13:20:00,35.67,35.82,35.66,35.79,17900.0,24.8339,24.9384,24.827,24.9175,17900.0
2011-09-26 13:25:00,35.78,35.84,35.74,35.75,13600.0,24.9105,24.9523,24.8827,24.8896,13600.0
2011-09-26 13:30:00,35.73,35.86,35.69,35.71,22400.0,24.8757,24.9662,24.8479,24.8618,22400.0
2011-09-26 13:35:00,35.71,35.74,35.62,35.74,15200.0,24.8618,24.8827,24.7991,24.8827,15200.0
2011-09-26 13:40:00,35.75,35.81,35.67,35.71,17500.0,24.8896,24.9314,24.8339,24.8618,17500.0
2011-09-26 13:45:00,35.7,35.95,35.7,35.82,18600.0,24.8548,25.0289,24.8548,24.9384,18600.0
2011-09-26 13:50:00,35.84,35.99,35.8,35.98,12000.0,24.9523,25.0567,24.9244,25.0498,12000.0
2011-09-26 13:55:00,35.97,36.04,35.95,36.04,15100.0,25.0428,25.0915,25.0289,25.0915,15100.0
2011-09-26 14:00:00,36.0,36.17,35.97,36.17,28000.0,25.0637,25.182,25.0428,25.182,28000.0
2011-09-26 14:05:00,36.17,36.22,36.1,36.14,32200.0,25.182,25.2169,25.1333,25.1612,32200.0
2011-09-26 14:10:00,36.13,36.19,36.04,36.04,18800.0,25.1542,25.196,25.0915,25.0915,18800.0
2011-09-26 14:15:00,36.07,36.22,36.07,36.1,22400.0,25.1124,25.2169,25.1124,25.1333,22400.0
2011-09-26 14:20:00,36.11,36.17,36.04,36.08,11100.0,25.1403,25.182,25.0915,25.1194,11100.0
2011-09-26 14:25:00,36.09,36.19,36.04,36.13,14000.0,25.1263,25.196,25.0915,25.1542,14000.0
2011-09-26 14:30:00,36.14,36.26,36.1,36.26,24200.0,25.1612,25.2447,25.1333,25.2447,24200.0
2011-09-26 14:35:00,36.26,36.29,36.2,36.2,17000.0,25.2447,25.2656,25.2029,25.2029,17000.0
2011-09-26 14:40:00,36.21,36.27,36.2,36.2,10600.0,25.2099,25.2517,25.2029,25.2029,10600.0
2011-09-26 14:45:00,36.21,36.26,36.12,36.12,8200.0,25.2099,25.2447,25.1472,25.1472,8200.0
2011-09-26 14:50:00,36.09,36.17,36.02,36.08,8600.0,25.1263,25.182,25.0776,25.1194,8600.0
2011-09-26 14:55:00,36.12,36.25,36.12,36.23,23000.0,25.1472,25.2377,25.1472,25.2238,23000.0
2011-09-26 15:00:00,36.24,36.46,36.24,36.39,42800.0,25.2308,25.3839,25.2308,25.3352,42800.0
2011-09-26 15:05:00,36.36,36.37,36.31,36.33,23100.0,25.3143,25.3213,25.2795,25.2934,23100.0
2011-09-26 15:10:00,36.31,36.42,36.25,36.42,16800.0,25.2795,25.3561,25.2377,25.3561,16800.0
2011-09-26 15:15:00,36.42,36.53,36.36,36.5,23800.0,25.3561,25.4327,25.3143,25.4118,23800.0
2011-09-26 15:20:00,36.51,36.54,36.46,36.5,29600.0,25.4188,25.4396,25.3839,25.4118,29600.0
2011-09-26 15:25:00,36.48,36.5,36.42,36.44,20100.0,25.3979,25.4118,25.3561,25.37,20100.0
2011-09-26 15:30:00,36.45,36.5,36.42,36.43,22700.0,25.377,25.4118,25.3561,25.3631,22700.0
2011-09-26 15:35:00,36.43,36.63,36.42,36.63,28600.0,25.3631,25.5023,25.3561,25.5023,28600.0
2011-09-26 15:40:00,36.63,36.7,36.59,36.7,47200.0,25.5023,25.551,25.4745,25.551,47200.0
2011-09-26 15:45:00,36.71,36.73,36.63,36.64,40300.0,25.558,25.5719,25.5023,25.5093,40300.0
2011-09-26 15:50:00,36.63,36.7,36.59,36.7,40500.0,25.5023,25.551,25.4745,25.551,40500.0
2011-09-26 15:55:00,36.69,36.76,36.66,36.72,54100.0,25.5441,25.5928,25.5232,25.565,54100.0
2011-09-27 09:30:00,37.55,37.83,37.53,37.72,28200.0,26.1428,26.3378,26.1289,26.2612,28200.0
2011-09-27 09:35:00,37.81,37.88,37.68,37.73,18000.0,26.3238,26.3726,26.2333,26.2681,18000.0
2011-09-27 09:40:00,37.7,37.84,37.35,37.37,41400.0,26.2472,26.3447,26.0036,26.0175,41400.0
2011-09-27 09:45:00,37.37,37.44,37.34,37.41,37000.0,26.0175,26.0662,25.9966,26.0453,37000.0
2011-09-27 09:50:00,37.42,38.05,37.41,37.81,98400.0,26.0523,26.4909,26.0453,26.3238,98400.0
2011-09-27 09:55:00,37.8,37.82,37.73,37.75,32700.0,26.3169,26.3308,26.2681,26.2821,32700.0
2011-09-27 10:00:00,37.75,37.94,37.67,37.71,36600.0,26.2821,26.4143,26.2264,26.2542,36600.0
2011-09-27 10:05:00,37.72,37.89,37.72,37.86,25000.0,26.2612,26.3795,26.2612,26.3586,25000.0
2011-09-27 10:10:00,37.84,37.9,37.62,37.63,22700.0,26.3447,26.3865,26.1916,26.1985,22700.0
2011-09-27 10:15:00,37.64,37.71,37.39,37.53,43500.0,26.2055,26.2542,26.0314,26.1289,43500.0
2011-09-27 10:20:00,37.54,37.78,37.5,37.78,46900.0,26.1359,26.3029,26.108,26.3029,46900.0
2011-09-27 10:25:00,37.76,37.84,37.74,37.84,8400.0,26.289,26.3447,26.2751,26.3447,8400.0
2011-09-27 10:30:00,37.83,37.83,37.66,37.66,21300.0,26.3378,26.3378,26.2194,26.2194,21300.0
2011-09-27 10:35:00,37.69,37.75,37.54,37.6,18600.0,26.2403,26.2821,26.1359,26.1776,18600.0
2011-09-27 10:40:00,37.58,37.6,37.49,37.52,9300.0,26.1637,26.1776,26.101,26.1219,9300.0
2011-09-27 10:45:00,37.49,37.61,37.45,37.6,19200.0,26.101,26.1846,26.0732,26.1776,19200.0
2011-09-27 10:50:00,37.6,37.69,37.59,37.63,11000.0,26.1776,26.2403,26.1707,26.1985,11000.0
2011-09-27 10:55:00,37.66,37.79,37.62,37.78,21700.0,26.2194,26.3099,26.1916,26.3029,21700.0
2011-09-27 11:00:00,37.79,37.81,37.65,37.69,9700.0,26.3099,26.3238,26.2124,26.2403,9700.0
2011-09-27 11:05:00,37.72,37.72,37.58,37.63,9100.0,26.2612,26.2612,26.1637,26.1985,9100.0
2011-09-27 11:10:00,37.65,37.71,37.57,37.58,12400.0,26.2124,26.2542,26.1567,26.1637,12400.0
2011-09-27 11:15:00,37.59,37.68,37.56,37.65,13400.0,26.1707,26.2333,26.1498,26.2124,13400.0
2011-09-27 11:20:00,37.65,37.69,37.52,37.69,15800.0,26.2124,26.2403,26.1219,26.2403,15800.0
2011-09-27 11:25:00,37.67,37.77,37.65,37.69,11600.0,26.2264,26.296,26.2124,26.2403,11600.0
2011-09-27 11:30:00,37.7,37.77,37.66,37.75,10900.0,26.2472,26.296,26.2194,26.2821,10900.0
2011-09-27 11:35:00,37.73,37.77,37.72,37.73,8900.0,26.2681,26.296,26.2612,26.2681,8900.0
2011-09-27 11:40:00,37.7,37.72,37.53,37.53,13500.0,26.2472,26.2612,26.1289,26.1289,13500.0
2011-09-27 11:45:00,37.49,37.53,37.42,37.43,12600.0,26.101,26.1289,26.0523,26.0593,12600.0
2011-09-27 11:50:00,37.42,37.54,37.38,37.51,12200.0,26.0523,26.1359,26.0245,26.115,12200.0
2011-09-27 11:55:00,37.53,37.67,37.53,37.63,13200.0,26.1289,26.2264,26.1289,26.1985,13200.0
2011-09-27 12:00:00,37.64,37.76,37.61,37.75,6600.0,26.2055,26.289,26.1846,26.2821,6600.0
2011-09-27 12:05:00,37.76,37.81,37.73,37.81,11600.0,26.289,26.3238,26.2681,26.3238,11600.0
2011-09-27 12:10:00,37.83,37.97,37.83,37.97,15400.0,26.3378,26.4352,26.3378,26.4352,15400.0
2011-09-27 12:15:00,37.96,37.99,37.9,37.92,11800.0,26.4283,26.4491,26.3865,26.4004,11800.0
2011-09-27 12:20:00,37.92,37.95,37.84,37.84,7800.0,26.4004,26.4213,26.3447,26.3447,7800.0
2011-09-27 12:25:00,37.86,37.89,37.84,37.84,7600.0,26.3586,26.3795,26.3447,26.3447,7600.0
2011-09-27 12:30:00,37.85,37.85,37.58,37.59,5800.0,26.3517,26.3517,26.1637,26.1707,5800.0
2011-09-27 12:35:00,37.6,37.67,37.6,37.65,6400.0,26.1776,26.2264,26.1776,26.2124,6400.0
2011-09-27 12:40:00,37.64,37.64,37.55,37.63,11200.0,26.2055,26.2055,26.1428,26.1985,11200.0
2011-09-27 12:45:00,37.64,37.65,37.61,37.65,5800.0,26.2055,26.2124,26.1846,26.2124,5800.0
2011-09-27 12:50:00,37.64,37.74,37.62,37.69,7500.0,26.2055,26.2751,26.1916,26.2403,7500.0
2011-09-27 12:55:00,37.7,37.87,37.69,37.86,26900.0,26.2472,26.3656,26.2403,26.3586,26900.0
2011-09-27 13:00:00,37.83,37.89,37.79,37.89,15900.0,26.3378,26.3795,26.3099,26.3795,15900.0
2011-09-27 13:05:00,37.9,37.93,37.83,37.93,21900.0,26.3865,26.4074,26.3378,26.4074,21900.0
2011-09-27 13:10:00,37.94,37.99,37.85,37.91,18100.0,26.4143,26.4491,26.3517,26.3935,18100.0
2011-09-27 13:15:00,37.9,37.94,37.83,37.93,15300.0,26.3865,26.4143,26.3378,26.4074,15300.0
2011-09-27 13:20:00,37.93,38.0,37.86,37.98,20000.0,26.4074,26.4561,26.3586,26.4422,20000.0
2011-09-27 13:25:00,37.98,38.01,37.92,37.95,15200.0,26.4422,26.4631,26.4004,26.4213,15200.0
2011-09-27 13:30:00,37.95,37.95,37.88,37.93,23900.0,26.4213,26.4213,26.3726,26.4074,23900.0
2011-09-27 13:35:00,37.92,38.0,37.92,37.98,13600.0,26.4004,26.4561,26.4004,26.4422,13600.0
2011-09-27 13:40:00,37.96,38.0,37.93,38.0,15200.0,26.4283,26.4561,26.4074,26.4561,15200.0
2011-09-27 13:45:00,38.0,38.09,38.0,38.09,28100.0,26.4561,26.5188,26.4561,26.5188,28100.0
2011-09-27 13:50:00,38.08,38.15,38.08,38.13,9100.0,26.5118,26.5605,26.5118,26.5466,9100.0
2011-09-27 13:55:00,38.12,38.16,38.1,38.15,16000.0,26.5397,26.5675,26.5257,26.5605,16000.0
2011-09-27 14:00:00,38.15,38.17,38.13,38.13,13200.0,26.5605,26.5745,26.5466,26.5466,13200.0
2011-09-27 14:05:00,38.13,38.16,38.06,38.06,12800.0,26.5466,26.5675,26.4979,26.4979,12800.0
2011-09-27 14:10:00,38.04,38.13,38.03,38.1,11200.0,26.484,26.5466,26.477,26.5257,11200.0
2011-09-27 14:15:00,38.1,38.17,38.1,38.15,22900.0,26.5257,26.5745,26.5257,26.5605,22900.0
2011-09-27 14:20:00,38.15,38.15,38.1,38.13,39600.0,26.5605,26.5605,26.5257,26.5466,39600.0
2011-09-27 14:25:00,38.13,38.17,38.1,38.1,27900.0,26.5466,26.5745,26.5257,26.5257,27900.0
2011-09-27 14:30:00,38.1,38.18,38.09,38.15,31200.0,26.5257,26.5814,26.5188,26.5605,31200.0
2011-09-27 14:35:00,38.16,38.24,38.14,38.15,25400.0,26.5675,26.6232,26.5536,26.5605,25400.0
2011-09-27 14:40:00,38.15,38.21,38.15,38.21,33200.0,26.5605,26.6023,26.5605,26.6023,33200.0
2011-09-27 14:45:00,38.2,38.2,38.07,38.1,27400.0,26.5954,26.5954,26.5048,26.5257,27400.0
2011-09-27 14:50:00,38.1,38.17,38.09,38.13,14700.0,26.5257,26.5745,26.5188,26.5466,14700.0
2011-09-27 14:55:00,38.13,38.14,38.08,38.13,25500.0,26.5466,26.5536,26.5118,26.5466,25500.0
2011-09-27 15:00:00,38.14,38.14,38.01,38.01,35100.0,26.5536,26.5536,26.4631,26.4631,35100.0
2011-09-27 15:05:00,38.01,38.02,37.93,38.0,100700.0,26.4631,26.47,26.4074,26.4561,100700.0
2011-09-27 15:10:00,37.99,38.01,37.76,37.8,55200.0,26.4491,26.4631,26.289,26.3169,55200.0
2011-09-27 15:15:00,37.8,37.84,37.77,37.79,63200.0,26.3169,26.3447,26.296,26.3099,63200.0
2011-09-27 15:20:00,37.78,37.78,37.45,37.52,31800.0,26.3029,26.3029,26.0732,26.1219,31800.0
2011-09-27 15:25:00,37.52,37.64,37.48,37.5,104200.0,26.1219,26.2055,26.0941,26.108,104200.0
2011-09-27 15:30:00,37.49,37.52,37.35,37.42,52700.0,26.101,26.1219,26.0036,26.0523,52700.0
2011-09-27 15:35:00,37.42,37.48,37.35,37.35,28700.0,26.0523,26.0941,26.0036,26.0036,28700.0
2011-09-27 15:40:00,37.37,37.43,37.28,37.4,53100.0,26.0175,26.0593,25.9548,26.0384,53100.0
2011-09-27 15:45:00,37.39,37.44,37.02,37.02,125800.0,26.0314,26.0662,25.7738,25.7738,125800.0
2011-09-27 15:50:00,37.04,37.11,36.84,36.87,128800.0,25.7877,25.8365,25.6485,25.6694,128800.0
2011-09-27 15:55:00,36.87,37.16,36.86,37.13,107900.0,25.6694,25.8713,25.6624,25.8504,107900.0
2011-09-28 09:30:00,37.17,37.21,36.99,37.07,8600.0,25.8783,25.9061,25.7529,25.8086,8600.0
2011-09-28 09:35:00,37.07,37.19,36.88,37.19,21300.0,25.8086,25.8922,25.6764,25.8922,21300.0
2011-09-28 09:40:00,37.14,37.45,37.09,37.43,19400.0,25.8574,26.0732,25.8226,26.0593,19400.0
2011-09-28 09:45:00,37.46,37.48,37.22,37.34,33500.0,26.0802,26.0941,25.9131,25.9966,33500.0
2011-09-28 09:50:00,37.38,37.46,37.22,37.32,17200.0,26.0245,26.0802,25.9131,25.9827,17200.0
2011-09-28 09:55:00,37.35,37.43,37.28,37.34,6700.0,26.0036,26.0593,25.9548,25.9966,6700.0
2011-09-28 10:00:00,37.31,37.31,37.09,37.13,8000.0,25.9757,25.9757,25.8226,25.8504,8000.0
2011-09-28 10:05:00,37.16,37.22,37.06,37.2,12900.0,25.8713,25.9131,25.8017,25.8991,12900.0
2011-09-28 10:10:00,37.23,37.23,37.05,37.08,8300.0,25.92,25.92,25.7947,25.8156,8300.0
2011-09-28 10:15:00,37.07,37.1,36.73,36.74,9000.0,25.8086,25.8295,25.5719,25.5789,9000.0
2011-09-28 10:20:00,36.69,36.81,36.65,36.65,9200.0,25.5441,25.6276,25.5162,25.5162,9200.0
2011-09-28 10:25:00,36.64,36.86,36.61,36.84,9100.0,25.5093,25.6624,25.4884,25.6485,9100.0
2011-09-28 10:30:00,36.85,36.88,36.67,36.78,8700.0,25.6555,25.6764,25.5301,25.6067,8700.0
2011-09-28 10:35:00,36.78,36.88,36.62,36.68,8100.0,25.6067,25.6764,25.4953,25.5371,8100.0
2011-09-28 10:40:00,36.68,36.95,36.68,36.9,27900.0,25.5371,25.7251,25.5371,25.6903,27900.0
2011-09-28 10:45:00,36.9,36.92,36.8,36.86,10900.0,25.6903,25.7042,25.6207,25.6624,10900.0
2011-09-28 10:50:00,36.82,37.06,36.82,37.04,7500.0,25.6346,25.8017,25.6346,25.7877,7500.0
2011-09-28 10:55:00,37.05,37.05,36.85,36.85,8100.0,25.7947,25.7947,25.6555,25.6555,8100.0
2011-09-28 11:00:00,36.84,36.91,36.73,36.79,12900.0,25.6485,25.6972,25.5719,25.6137,12900.0
2011-09-28 11:05:00,36.81,36.88,36.73,36.8,25200.0,25.6276,25.6764,25.5719,25.6207,25200.0
2011-09-28 11:10:00,36.78,36.9,36.72,36.84,18000.0,25.6067,25.6903,25.565,25.6485,18000.0
2011-09-28 11:15:00,36.84,36.89,36.78,36.81,10300.0,25.6485,25.6833,25.6067,25.6276,10300.0
2011-09-28 11:20:00,36.83,36.83,36.67,36.76,10100.0,25.6415,25.6415,25.5301,25.5928,10100.0
2011-09-28 11:25:00,36.81,36.83,36.68,36.76,13400.0,25.6276,25.6415,25.5371,25.5928,13400.0
2011-09-28 11:30:00,36.75,36.76,36.63,36.63,52700.0,25.5858,25.5928,25.5023,25.5023,52700.0
2011-09-28 11:35:00,36.62,36.95,36.62,36.84,17000.0,25.4953,25.7251,25.4953,25.6485,17000.0
2011-09-28 11:40:00,36.85,36.86,36.71,36.79,30400.0,25.6555,25.6624,25.558,25.6137,30400.0
2011-09-28 11:45:00,36.8,36.86,36.72,36.84,15700.0,25.6207,25.6624,25.565,25.6485,15700.0
2011-09-28 11:50:00,36.82,36.91,36.76,36.89,25900.0,25.6346,25.6972,25.5928,25.6833,25900.0
2011-09-28 11:55:00,36.92,36.97,36.86,36.93,12000.0,25.7042,25.739,25.6624,25.7112,12000.0
2011-09-28 12:00:00,36.94,37.02,36.67,36.67,17100.0,25.7181,25.7738,25.5301,25.5301,17100.0
2011-09-28 12:05:00,36.69,36.7,36.43,36.44,22400.0,25.5441,25.551,25.3631,25.37,22400.0
2011-09-28 12:10:00,36.45,36.68,36.43,36.59,12400.0,25.377,25.5371,25.3631,25.4745,12400.0
2011-09-28 12:15:00,36.6,36.6,36.43,36.43,7500.0,25.4814,25.4814,25.3631,25.3631,7500.0
2011-09-28 12:20:00,36.43,36.71,36.43,36.61,5200.0,25.3631,25.558,25.3631,25.4884,5200.0
2011-09-28 12:25:00,36.6,36.72,36.57,36.67,4200.0,25.4814,25.565,25.4605,25.5301,4200.0
2011-09-28 12:30:00,36.63,36.67,36.53,36.57,4600.0,25.5023,25.5301,25.4327,25.4605,4600.0
2011-09-28 12:35:00,36.56,36.58,36.43,36.58,6900.0,25.4536,25.4675,25.3631,25.4675,6900.0
2011-09-28 12:40:00,36.58,36.58,36.44,36.46,5000.0,25.4675,25.4675,25.37,25.3839,5000.0
2011-09-28 12:45:00,36.44,36.49,36.4,36.4,1700.0,25.37,25.4048,25.3422,25.3422,1700.0
2011-09-28 12:50:00,36.44,36.5,36.41,36.41,3700.0,25.37,25.4118,25.3491,25.3491,3700.0
2011-09-28 12:55:00,36.39,36.43,36.21,36.22,76000.0,25.3352,25.3631,25.2099,25.2169,76000.0
2011-09-28 13:00:00,36.21,36.25,36.1,36.2,33700.0,25.2099,25.2377,25.1333,25.2029,33700.0
2011-09-28 13:05:00,36.18,36.34,36.17,36.21,9400.0,25.189,25.3004,25.182,25.2099,9400.0
2011-09-28 13:10:00,36.2,36.23,36.13,36.18,6100.0,25.2029,25.2238,25.1542,25.189,6100.0
2011-09-28 13:15:00,36.18,36.19,35.93,36.1,45100.0,25.189,25.196,25.0149,25.1333,45100.0
2011-09-28 13:20:00,36.09,36.1,35.8,35.82,50200.0,25.1263,25.1333,24.9244,24.9384,50200.0
2011-09-28 13:25:00,35.81,35.84,35.74,35.74,40100.0,24.9314,24.9523,24.8827,24.8827,40100.0
2011-09-28 13:30:00,35.73,35.78,35.61,35.67,16600.0,24.8757,24.9105,24.7922,24.8339,16600.0
2011-09-28 13:35:00,35.69,35.82,35.67,35.77,22200.0,24.8479,24.9384,24.8339,24.9036,22200.0
2011-09-28 13:40:00,35.79,35.93,35.76,35.81,22000.0,24.9175,25.0149,24.8966,24.9314,22000.0
2011-09-28 13:45:00,35.81,35.86,35.75,35.78,11200.0,24.9314,24.9662,24.8896,24.9105,11200.0
2011-09-28 13:50:00,35.8,35.89,35.77,35.77,13700.0,24.9244,24.9871,24.9036,24.9036,13700.0
2011-09-28 13:55:00,35.78,35.79,35.66,35.66,15700.0,24.9105,24.9175,24.827,24.827,15700.0
2011-09-28 14:00:00,35.65,35.69,35.56,35.59,13400.0,24.82,24.8479,24.7574,24.7782,13400.0
2011-09-28 14:05:00,35.58,35.8,35.58,35.8,12900.0,24.7713,24.9244,24.7713,24.9244,12900.0
2011-09-28 14:10:00,35.8,35.83,35.72,35.83,9300.0,24.9244,24.9453,24.8687,24.9453,9300.0
2011-09-28 14:15:00,35.82,35.92,35.79,35.87,12000.0,24.9384,25.008,24.9175,24.9732,12000.0
2011-09-28 14:20:00,35.9,35.93,35.79,35.93,10400.0,24.9941,25.0149,24.9175,25.0149,10400.0
2011-09-28 14:25:00,35.93,35.95,35.87,35.88,16000.0,25.0149,25.0289,24.9732,24.9801,16000.0
2011-09-28 14:30:00,35.87,36.09,35.85,36.09,7800.0,24.9732,25.1263,24.9593,25.1263,7800.0
2011-09-28 14:35:00,36.1,36.13,36.07,36.13,11800.0,25.1333,25.1542,25.1124,25.1542,11800.0
2011-09-28 14:40:00,36.13,36.19,36.11,36.17,8000.0,25.1542,25.196,25.1403,25.182,8000.0
2011-09-28 14:45:00,36.16,36.17,35.86,35.89,21700.0,25.1751,25.182,24.9662,24.9871,21700.0
2011-09-28 14:50:00,35.89,36.04,35.87,36.01,14200.0,24.9871,25.0915,24.9732,25.0706,14200.0
2011-09-28 14:55:00,36.02,36.15,36.01,36.1,5900.0,25.0776,25.1681,25.0706,25.1333,5900.0
2011-09-28 15:00:00,36.1,36.24,36.03,36.09,31600.0,25.1333,25.2308,25.0846,25.1263,31600.0
2011-09-28 15:05:00,36.1,36.19,36.09,36.16,14100.0,25.1333,25.196,25.1263,25.1751,14100.0
2011-09-28 15:10:00,36.16,36.37,36.15,36.27,13600.0,25.1751,25.3213,25.1681,25.2517,13600.0
2011-09-28 15:15:00,36.28,36.29,36.08,36.19,29500.0,25.2586,25.2656,25.1194,25.196,29500.0
2011-09-28 15:20:00,36.21,36.24,36.1,36.14,39500.0,25.2099,25.2308,25.1333,25.1612,39500.0
2011-09-28 15:25:00,36.16,36.2,36.05,36.08,13600.0,25.1751,25.2029,25.0985,25.1194,13600.0
2011-09-28 15:30:00,36.05,36.05,35.94,35.94,28700.0,25.0985,25.0985,25.0219,25.0219,28700.0
2011-09-28 15:35:00,35.93,35.95,35.77,35.8,23700.0,25.0149,25.0289,24.9036,24.9244,23700.0
2011-09-28 15:40:00,35.79,35.86,35.78,35.8,32200.0,24.9175,24.9662,24.9105,24.9244,32200.0
2011-09-28 15:45:00,35.8,35.82,35.61,35.64,42900.0,24.9244,24.9384,24.7922,24.813,42900.0
2011-09-28 15:50:00,35.67,35.74,35.56,35.61,44400.0,24.8339,24.8827,24.7574,24.7922,44400.0
2011-09-28 15:55:00,35.61,35.66,35.57,35.6,59400.0,24.7922,24.827,24.7643,24.7852,59400.0
2011-09-29 09:30:00,36.66,36.91,35.96,36.07,82000.0,25.5232,25.6972,25.0358,25.1124,82000.0
2011-09-29 09:35:00,36.09,36.3,35.85,35.87,37700.0,25.1263,25.2725,24.9593,24.9732,37700.0
2011-09-29 09:40:00,35.86,36.19,35.86,36.19,18000.0,24.9662,25.196,24.9662,25.196,18000.0
2011-09-29 09:45:00,36.24,36.55,36.04,36.51,15800.0,25.2308,25.4466,25.0915,25.4188,15800.0
2011-09-29 09:50:00,36.49,36.5,36.22,36.23,9600.0,25.4048,25.4118,25.2169,25.2238,9600.0
2011-09-29 09:55:00,36.23,36.32,36.0,36.06,22300.0,25.2238,25.2865,25.0637,25.1055,22300.0
2011-09-29 10:00:00,36.06,36.11,35.87,35.95,35000.0,25.1055,25.1403,24.9732,25.0289,35000.0
2011-09-29 10:05:00,35.99,36.04,35.9,35.99,83200.0,25.0567,25.0915,24.9941,25.0567,83200.0
2011-09-29 10:10:00,35.98,36.11,35.98,36.11,51200.0,25.0498,25.1403,25.0498,25.1403,51200.0
2011-09-29 10:15:00,36.11,36.15,35.77,35.79,108900.0,25.1403,25.1681,24.9036,24.9175,108900.0
2011-09-29 10:20:00,35.81,35.81,35.45,35.48,30100.0,24.9314,24.9314,24.6808,24.7017,30100.0
2011-09-29 10:25:00,35.51,35.55,35.3,35.32,31900.0,24.7225,24.7504,24.5763,24.5903,31900.0
2011-09-29 10:30:00,35.3,35.3,35.18,35.21,15200.0,24.5763,24.5763,24.4928,24.5137,15200.0
2011-09-29 10:35:00,35.19,35.25,35.15,35.21,13300.0,24.4998,24.5415,24.4719,24.5137,13300.0
2011-09-29 10:40:00,35.18,35.24,35.05,35.1,9400.0,24.4928,24.5346,24.4023,24.4371,9400.0
2011-09-29 10:45:00,35.07,35.2,35.03,35.19,8600.0,24.4162,24.5067,24.3884,24.4998,8600.0
2011-09-29 10:50:00,35.19,35.23,35.1,35.11,9300.0,24.4998,24.5276,24.4371,24.4441,9300.0
2011-09-29 10:55:00,35.09,35.29,35.02,35.26,7700.0,24.4301,24.5694,24.3814,24.5485,7700.0
2011-09-29 11:00:00,35.27,35.6,35.27,35.51,24200.0,24.5554,24.7852,24.5554,24.7225,24200.0
2011-09-29 11:05:00,35.5,35.5,35.43,35.46,8100.0,24.7156,24.7156,24.6668,24.6877,8100.0
2011-09-29 11:10:00,35.46,35.57,35.29,35.56,6700.0,24.6877,24.7643,24.5694,24.7574,6700.0
2011-09-29 11:15:00,35.54,35.54,35.34,35.4,13100.0,24.7434,24.7434,24.6042,24.646,13100.0
2011-09-29 11:20:00,35.4,35.6,35.38,35.52,72400.0,24.646,24.7852,24.632,24.7295,72400.0
2011-09-29 11:25:00,35.53,35.75,35.5,35.66,24300.0,24.7365,24.8896,24.7156,24.827,24300.0
2011-09-29 11:30:00,35.66,35.67,35.57,35.61,9100.0,24.827,24.8339,24.7643,24.7922,9100.0
2011-09-29 11:35:00,35.62,35.85,35.62,35.85,70800.0,24.7991,24.9593,24.7991,24.9593,70800.0
2011-09-29 11:40:00,35.84,35.85,35.74,35.85,10100.0,24.9523,24.9593,24.8827,24.9593,10100.0
2011-09-29 11:45:00,35.86,35.97,35.83,35.96,7500.0,24.9662,25.0428,24.9453,25.0358,7500.0
2011-09-29 11:50:00,35.97,36.0,35.9,35.91,3100.0,25.0428,25.0637,24.9941,25.001,3100.0
2011-09-29 11:55:00,35.9,35.9,35.74,35.74,5200.0,24.9941,24.9941,24.8827,24.8827,5200.0
2011-09-29 12:00:00,35.76,36.0,35.76,35.81,22300.0,24.8966,25.0637,24.8966,24.9314,22300.0
2011-09-29 12:05:00,35.8,35.81,35.64,35.68,3400.0,24.9244,24.9314,24.813,24.8409,3400.0
2011-09-29 12:10:00,35.68,35.73,35.68,35.7,3700.0,24.8409,24.8757,24.8409,24.8548,3700.0
2011-09-29 12:15:00,35.7,35.74,35.65,35.74,3600.0,24.8548,24.8827,24.82,24.8827,3600.0
2011-09-29 12:20:00,35.73,35.73,35.57,35.61,15600.0,24.8757,24.8757,24.7643,24.7922,15600.0
2011-09-29 12:25:00,35.62,35.62,35.56,35.57,7200.0,24.7991,24.7991,24.7574,24.7643,7200.0
2011-09-29 12:30:00,35.55,35.57,35.42,35.42,5500.0,24.7504,24.7643,24.6599,24.6599,5500.0
2011-09-29 12:35:00,35.44,35.44,35.35,35.42,6600.0,24.6738,24.6738,24.6111,24.6599,6600.0
2011-09-29 12:40:00,35.42,35.42,35.12,35.13,34600.0,24.6599,24.6599,24.451,24.458,34600.0
2011-09-29 12:45:00,35.13,35.2,35.08,35.16,25800.0,24.458,24.5067,24.4232,24.4789,25800.0
2011-09-29 12:50:00,35.15,35.23,35.11,35.12,60600.0,24.4719,24.5276,24.4441,24.451,60600.0
2011-09-29 12:55:00,35.13,35.15,34.93,34.93,14500.0,24.458,24.4719,24.3187,24.3187,14500.0
2011-09-29 13:00:00,34.93,34.96,34.86,34.91,23600.0,24.3187,24.3396,24.27,24.3048,23600.0
2011-09-29 13:05:00,34.91,35.14,34.91,35.07,11900.0,24.3048,24.4649,24.3048,24.4162,11900.0
2011-09-29 13:10:00,35.11,35.11,35.05,35.09,5100.0,24.4441,24.4441,24.4023,24.4301,5100.0
2011-09-29 13:15:00,35.08,35.12,35.05,35.05,5300.0,24.4232,24.451,24.4023,24.4023,5300.0
2011-09-29 13:20:00,35.06,35.06,34.95,34.96,6300.0,24.4092,24.4092,24.3327,24.3396,6300.0
2011-09-29 13:25:00,34.98,35.0,34.82,34.87,23500.0,24.3535,24.3675,24.2422,24.277,23500.0
2011-09-29 13:30:00,34.86,34.97,34.8,34.84,62900.0,24.27,24.3466,24.2282,24.2561,62900.0
2011-09-29 13:35:00,34.83,34.87,34.69,34.71,24600.0,24.2491,24.277,24.1516,24.1656,24600.0
2011-09-29 13:40:00,34.71,34.79,34.43,34.45,29400.0,24.1656,24.2213,23.9706,23.9846,29400.0
2011-09-29 13:45:00,34.44,34.48,34.3,34.36,62900.0,23.9776,24.0054,23.8801,23.9219,62900.0
2011-09-29 13:50:00,34.37,34.43,34.32,34.35,25400.0,23.9289,23.9706,23.894,23.9149,25400.0
2011-09-29 13:55:00,34.34,34.47,34.32,34.39,40300.0,23.908,23.9985,23.894,23.9428,40300.0
2011-09-29 14:00:00,34.41,34.44,34.19,34.21,16200.0,23.9567,23.9776,23.8035,23.8175,16200.0
2011-09-29 14:05:00,34.2,34.22,34.1,34.13,31700.0,23.8105,23.8244,23.7409,23.7618,31700.0
2011-09-29 14:10:00,34.11,34.14,33.85,33.85,21500.0,23.7478,23.7687,23.5668,23.5668,21500.0
2011-09-29 14:15:00,33.85,34.04,33.84,34.04,8400.0,23.5668,23.6991,23.5599,23.6991,8400.0
2011-09-29 14:20:00,34.04,34.15,34.02,34.15,8300.0,23.6991,23.7757,23.6852,23.7757,8300.0
2011-09-29 14:25:00,34.16,34.54,34.16,34.51,61300.0,23.7827,24.0472,23.7827,24.0263,61300.0
2011-09-29 14:30:00,34.5,34.64,34.42,34.46,46000.0,24.0194,24.1168,23.9637,23.9915,46000.0
2011-09-29 14:35:00,34.47,34.61,34.41,34.61,22100.0,23.9985,24.0959,23.9567,24.0959,22100.0
2011-09-29 14:40:00,34.62,34.72,34.57,34.58,50300.0,24.1029,24.1725,24.0681,24.0751,50300.0
2011-09-29 14:45:00,34.52,34.57,34.42,34.51,14900.0,24.0333,24.0681,23.9637,24.0263,14900.0
2011-09-29 14:50:00,34.52,34.63,34.46,34.58,10700.0,24.0333,24.1099,23.9915,24.0751,10700.0
2011-09-29 14:55:00,34.56,34.7,34.56,34.69,8600.0,24.0611,24.1586,24.0611,24.1516,8600.0
2011-09-29 15:00:00,34.7,34.71,34.43,34.45,12000.0,24.1586,24.1656,23.9706,23.9846,12000.0
2011-09-29 15:05:00,34.45,34.62,34.44,34.6,17500.0,23.9846,24.1029,23.9776,24.089,17500.0
2011-09-29 15:10:00,34.61,34.78,34.6,34.7,31400.0,24.0959,24.2143,24.089,24.1586,31400.0
2011-09-29 15:15:00,34.68,34.86,34.68,34.81,36000.0,24.1447,24.27,24.1447,24.2352,36000.0
2011-09-29 15:20:00,34.8,34.93,34.77,34.89,22700.0,24.2282,24.3187,24.2073,24.2909,22700.0
2011-09-29 15:25:00,34.91,35.0,34.85,34.97,26800.0,24.3048,24.3675,24.263,24.3466,26800.0
2011-09-29 15:30:00,34.99,35.18,34.91,35.08,27500.0,24.3605,24.4928,24.3048,24.4232,27500.0
2011-09-29 15:35:00,35.08,35.3,35.07,35.28,27300.0,24.4232,24.5763,24.4162,24.5624,27300.0
2011-09-29 15:40:00,35.29,35.37,35.2,35.34,31000.0,24.5694,24.6251,24.5067,24.6042,31000.0
2011-09-29 15:45:00,35.33,35.41,35.28,35.33,35000.0,24.5972,24.6529,24.5624,24.5972,35000.0
2011-09-29 15:50:00,35.35,35.53,35.33,35.4,46000.0,24.6111,24.7365,24.5972,24.646,46000.0
2011-09-29 15:55:00,35.37,35.55,35.36,35.52,72300.0,24.6251,24.7504,24.6181,24.7295,72300.0
2011-09-30 09:30:00,34.99,35.02,34.79,34.8,17800.0,24.3605,24.3814,24.2213,24.2282,17800.0
2011-09-30 09:35:00,34.73,34.8,34.56,34.65,20000.0,24.1795,24.2282,24.0611,24.1238,20000.0
2011-09-30 09:40:00,34.61,34.68,34.5,34.56,27300.0,24.0959,24.1447,24.0194,24.0611,27300.0
2011-09-30 09:45:00,34.6,34.65,34.27,34.33,30600.0,24.089,24.1238,23.8592,23.901,30600.0
2011-09-30 09:50:00,34.35,34.4,34.27,34.32,20700.0,23.9149,23.9497,23.8592,23.894,20700.0
2011-09-30 09:55:00,34.32,34.42,34.08,34.26,41300.0,23.894,23.9637,23.727,23.8523,41300.0
2011-09-30 10:00:00,34.25,34.48,34.25,34.42,36000.0,23.8453,24.0054,23.8453,23.9637,36000.0
2011-09-30 10:05:00,34.44,34.69,34.41,34.6,33500.0,23.9776,24.1516,23.9567,24.089,33500.0
2011-09-30 10:10:00,34.61,34.68,34.53,34.59,22000.0,24.0959,24.1447,24.0403,24.082,22000.0
2011-09-30 10:15:00,34.59,34.67,34.47,34.52,74000.0,24.082,24.1377,23.9985,24.0333,74000.0
2011-09-30 10:20:00,34.52,34.53,34.34,34.36,74600.0,24.0333,24.0403,23.908,23.9219,74600.0
2011-09-30 10:25:00,34.39,34.52,34.37,34.41,90300.0,23.9428,24.0333,23.9289,23.9567,90300.0
2011-09-30 10:30:00,34.43,34.44,34.37,34.4,13300.0,23.9706,23.9776,23.9289,23.9497,13300.0
2011-09-30 10:35:00,34.4,34.45,34.25,34.27,28400.0,23.9497,23.9846,23.8453,23.8592,28400.0
2011-09-30 10:40:00,34.25,34.38,34.25,34.32,26500.0,23.8453,23.9358,23.8453,23.894,26500.0
2011-09-30 10:45:00,34.34,34.44,34.3,34.39,32800.0,23.908,23.9776,23.8801,23.9428,32800.0
2011-09-30 10:50:00,34.38,34.52,34.38,34.48,28600.0,23.9358,24.0333,23.9358,24.0054,28600.0
2011-09-30 10:55:00,34.48,34.54,34.41,34.43,113600.0,24.0054,24.0472,23.9567,23.9706,113600.0
2011-09-30 11:00:00,34.45,34.52,34.44,34.49,16600.0,23.9846,24.0333,23.9776,24.0124,16600.0
2011-09-30 11:05:00,34.52,34.59,34.47,34.55,50400.0,24.0333,24.082,23.9985,24.0542,50400.0
2011-09-30 11:10:00,34.54,34.79,34.53,34.77,34800.0,24.0472,24.2213,24.0403,24.2073,34800.0
2011-09-30 11:15:00,34.78,34.91,34.72,34.72,50400.0,24.2143,24.3048,24.1725,24.1725,50400.0
2011-09-30 11:20:00,34.74,34.83,34.64,34.67,40500.0,24.1865,24.2491,24.1168,24.1377,40500.0
2011-09-30 11:25:00,34.67,34.69,34.56,34.58,13100.0,24.1377,24.1516,24.0611,24.0751,13100.0
2011-09-30 11:30:00,34.59,34.68,34.58,34.63,27700.0,24.082,24.1447,24.0751,24.1099,27700.0
2011-09-30 11:35:00,34.63,34.64,34.48,34.48,10900.0,24.1099,24.1168,24.0054,24.0054,10900.0
2011-09-30 11:40:00,34.48,34.57,34.45,34.54,16400.0,24.0054,24.0681,23.9846,24.0472,16400.0
2011-09-30 11:45:00,34.54,34.57,34.51,34.55,4200.0,24.0472,24.0681,24.0263,24.0542,4200.0
2011-09-30 11:50:00,34.57,34.57,34.4,34.43,12200.0,24.0681,24.0681,23.9497,23.9706,12200.0
2011-09-30 11:55:00,34.42,34.43,33.94,34.12,181400.0,23.9637,23.9706,23.6295,23.7548,181400.0
2011-09-30 12:00:00,34.13,34.36,34.09,34.32,23300.0,23.7618,23.9219,23.7339,23.894,23300.0
2011-09-30 12:05:00,34.32,34.32,34.25,34.25,26300.0,23.894,23.894,23.8453,23.8453,26300.0
2011-09-30 12:10:00,34.25,34.28,34.2,34.2,60500.0,23.8453,23.8662,23.8105,23.8105,60500.0
2011-09-30 12:15:00,34.2,34.21,34.12,34.12,50000.0,23.8105,23.8175,23.7548,23.7548,50000.0
2011-09-30 12:20:00,34.12,34.16,34.04,34.04,10100.0,23.7548,23.7827,23.6991,23.6991,10100.0
2011-09-30 12:25:00,34.05,34.09,33.97,34.09,9100.0,23.7061,23.7339,23.6504,23.7339,9100.0
2011-09-30 12:30:00,34.05,34.14,34.05,34.11,23400.0,23.7061,23.7687,23.7061,23.7478,23400.0
2011-09-30 12:35:00,34.1,34.13,34.04,34.11,12200.0,23.7409,23.7618,23.6991,23.7478,12200.0
2011-09-30 12:40:00,34.11,34.14,34.02,34.12,16600.0,23.7478,23.7687,23.6852,23.7548,16600.0
2011-09-30 12:45:00,34.12,34.16,34.07,34.14,17600.0,23.7548,23.7827,23.72,23.7687,17600.0
2011-09-30 12:50:00,34.15,34.16,34.11,34.15,9700.0,23.7757,23.7827,23.7478,23.7757,9700.0
2011-09-30 12:55:00,34.16,34.16,34.09,34.14,22300.0,23.7827,23.7827,23.7339,23.7687,22300.0
2011-09-30 13:00:00,34.11,34.15,34.06,34.15,20700.0,23.7478,23.7757,23.713,23.7757,20700.0
2011-09-30 13:05:00,34.13,34.16,34.12,34.12,19400.0,23.7618,23.7827,23.7548,23.7548,19400.0
2011-09-30 13:10:00,34.11,34.17,34.11,34.13,11400.0,23.7478,23.7896,23.7478,23.7618,11400.0
2011-09-30 13:15:00,34.12,34.14,34.07,34.11,14200.0,23.7548,23.7687,23.72,23.7478,14200.0
2011-09-30 13:20:00,34.1,34.12,34.03,34.04,19500.0,23.7409,23.7548,23.6921,23.6991,19500.0
2011-09-30 13:25:00,34.04,34.05,33.96,33.99,10800.0,23.6991,23.7061,23.6434,23.6643,10800.0
2011-09-30 13:30:00,33.96,34.13,33.9,34.13,23700.0,23.6434,23.7618,23.6016,23.7618,23700.0
2011-09-30 13:35:00,34.14,34.18,34.09,34.15,29200.0,23.7687,23.7966,23.7339,23.7757,29200.0
2011-09-30 13:40:00,34.15,34.15,33.98,34.02,16300.0,23.7757,23.7757,23.6573,23.6852,16300.0
2011-09-30 13:45:00,33.99,34.09,33.99,34.0,12600.0,23.6643,23.7339,23.6643,23.6713,12600.0
2011-09-30 13:50:00,34.02,34.03,33.93,33.94,13000.0,23.6852,23.6921,23.6225,23.6295,13000.0
2011-09-30 13:55:00,33.94,34.01,33.93,33.99,17700.0,23.6295,23.6782,23.6225,23.6643,17700.0
2011-09-30 14:00:00,33.99,34.08,33.97,34.07,17900.0,23.6643,23.727,23.6504,23.72,17900.0
2011-09-30 14:05:00,34.04,34.05,33.89,33.95,18600.0,23.6991,23.7061,23.5947,23.6364,18600.0
2011-09-30 14:10:00,33.92,33.95,33.88,33.89,18100.0,23.6156,23.6364,23.5877,23.5947,18100.0
2011-09-30 14:15:00,33.89,33.97,33.88,33.9,12600.0,23.5947,23.6504,23.5877,23.6016,12600.0
2011-09-30 14:20:00,33.9,33.91,33.73,33.73,28100.0,23.6016,23.6086,23.4833,23.4833,28100.0
2011-09-30 14:25:00,33.73,33.76,33.68,33.76,29500.0,23.4833,23.5042,23.4485,23.5042,29500.0
2011-09-30 14:30:00,33.75,33.91,33.75,33.88,51800.0,23.4972,23.6086,23.4972,23.5877,51800.0
2011-09-30 14:35:00,33.88,33.97,33.86,33.96,30900.0,23.5877,23.6504,23.5738,23.6434,30900.0
2011-09-30 14:40:00,33.97,34.17,33.95,34.14,58300.0,23.6504,23.7896,23.6364,23.7687,58300.0
2011-09-30 14:45:00,34.15,34.15,34.04,34.09,19400.0,23.7757,23.7757,23.6991,23.7339,19400.0
2011-09-30 14:50:00,34.07,34.08,33.87,33.91,16200.0,23.72,23.727,23.5807,23.6086,16200.0
2011-09-30 14:55:00,33.94,34.11,33.94,34.0,20300.0,23.6295,23.7478,23.6295,23.6713,20300.0
2011-09-30 15:00:00,33.98,33.98,33.83,33.97,18500.0,23.6573,23.6573,23.5529,23.6504,18500.0
2011-09-30 15:05:00,33.95,34.07,33.92,34.03,30800.0,23.6364,23.72,23.6156,23.6921,30800.0
2011-09-30 15:10:00,34.02,34.05,33.89,33.89,23200.0,23.6852,23.7061,23.5947,23.5947,23200.0
2011-09-30 15:15:00,33.89,34.01,33.88,33.95,23800.0,23.5947,23.6782,23.5877,23.6364,23800.0
2011-09-30 15:20:00,33.95,34.01,33.91,33.92,32500.0,23.6364,23.6782,23.6086,23.6156,32500.0
2011-09-30 15:25:00,33.9,33.93,33.8,33.8,34000.0,23.6016,23.6225,23.532,23.532,34000.0
2011-09-30 15:30:00,33.79,33.92,33.76,33.89,69700.0,23.5251,23.6156,23.5042,23.5947,69700.0
2011-09-30 15:35:00,33.87,33.93,33.85,33.91,42200.0,23.5807,23.6225,23.5668,23.6086,42200.0
2011-09-30 15:40:00,33.9,33.94,33.86,33.87,77600.0,23.6016,23.6295,23.5738,23.5807,77600.0
2011-09-30 15:45:00,33.87,33.87,33.59,33.59,71700.0,23.5807,23.5807,23.3858,23.3858,71700.0
2011-09-30 15:50:00,33.59,33.63,33.5,33.56,77000.0,23.3858,23.4137,23.3232,23.3649,77000.0
2011-09-30 15:55:00,33.56,33.57,33.44,33.48,120500.0,23.3649,23.3719,23.2814,23.3092,120500.0
2011-10-03 09:30:00,33.26,33.55,33.09,33.11,17600.0,23.1561,23.358,23.0377,23.0516,17600.0
2011-10-03 09:35:00,33.1,33.21,32.92,32.99,26700.0,23.0447,23.1212,22.9193,22.9681,26700.0
2011-10-03 09:40:00,32.99,33.05,32.91,32.99,38300.0,22.9681,23.0099,22.9124,22.9681,38300.0
2011-10-03 09:45:00,33.0,33.02,32.72,32.74,42000.0,22.975,22.989,22.7801,22.794,42000.0
2011-10-03 09:50:00,32.75,32.81,32.45,32.46,46700.0,22.801,22.8428,22.5921,22.5991,46700.0
2011-10-03 09:55:00,32.46,32.68,32.44,32.62,33400.0,22.5991,22.7523,22.5852,22.7105,33400.0
2011-10-03 10:00:00,32.61,32.9,32.59,32.63,88100.0,22.7035,22.9054,22.6896,22.7174,88100.0
2011-10-03 10:05:00,32.63,32.85,32.61,32.84,124400.0,22.7174,22.8706,22.7035,22.8636,124400.0
2011-10-03 10:10:00,32.83,33.0,32.76,32.98,73500.0,22.8567,22.975,22.808,22.9611,73500.0
2011-10-03 10:15:00,32.98,32.98,32.94,32.97,32600.0,22.9611,22.9611,22.9333,22.9542,32600.0
2011-10-03 10:20:00,32.96,33.01,32.8,32.82,23600.0,22.9472,22.982,22.8358,22.8497,23600.0
2011-10-03 10:25:00,32.85,32.95,32.79,32.92,27000.0,22.8706,22.9402,22.8288,22.9193,27000.0
2011-10-03 10:30:00,32.91,32.94,32.76,32.76,36800.0,22.9124,22.9333,22.808,22.808,36800.0
2011-10-03 10:35:00,32.78,32.81,32.69,32.78,16300.0,22.8219,22.8428,22.7592,22.8219,16300.0
2011-10-03 10:40:00,32.79,32.9,32.67,32.9,75900.0,22.8288,22.9054,22.7453,22.9054,75900.0
2011-10-03 10:45:00,32.88,32.97,32.84,32.88,44100.0,22.8915,22.9542,22.8636,22.8915,44100.0
2011-10-03 10:50:00,32.88,32.9,32.8,32.85,31900.0,22.8915,22.9054,22.8358,22.8706,31900.0
2011-10-03 10:55:00,32.86,32.92,32.85,32.86,14600.0,22.8776,22.9193,22.8706,22.8776,14600.0
2011-10-03 11:00:00,32.85,32.92,32.84,32.9,30600.0,22.8706,22.9193,22.8636,22.9054,30600.0
2011-10-03 11:05:00,32.9,32.91,32.76,32.9,82900.0,22.9054,22.9124,22.808,22.9054,82900.0
2011-10-03 11:10:00,32.9,32.95,32.84,32.88,28700.0,22.9054,22.9402,22.8636,22.8915,28700.0
2011-10-03 11:15:00,32.89,33.01,32.88,33.01,33100.0,22.8985,22.982,22.8915,22.982,33100.0
2011-10-03 11:20:00,33.01,33.12,33.0,33.05,52100.0,22.982,23.0586,22.975,23.0099,52100.0
2011-10-03 11:25:00,33.04,33.17,32.98,33.14,32000.0,23.0029,23.0934,22.9611,23.0725,32000.0
2011-10-03 11:30:00,33.11,33.34,33.03,33.2,12400.0,23.0516,23.2118,22.9959,23.1143,12400.0
2011-10-03 11:35:00,33.19,33.21,33.08,33.16,10300.0,23.1073,23.1212,23.0307,23.0864,10300.0
2011-10-03 11:40:00,33.17,33.17,32.99,33.01,17200.0,23.0934,23.0934,22.9681,22.982,17200.0
2011-10-03 11:45:00,32.99,33.08,32.99,33.0,10900.0,22.9681,23.0307,22.9681,22.975,10900.0
2011-10-03 11:50:00,33.01,33.11,32.95,33.09,12000.0,22.982,23.0516,22.9402,23.0377,12000.0
2011-10-03 11:55:00,33.13,33.24,33.12,33.16,9900.0,23.0656,23.1421,23.0586,23.0864,9900.0
2011-10-03 12:00:00,33.16,33.2,33.02,33.03,31300.0,23.0864,23.1143,22.989,22.9959,31300.0
2011-10-03 12:05:00,33.03,33.1,32.95,32.97,9400.0,22.9959,23.0447,22.9402,22.9542,9400.0
2011-10-03 12:10:00,32.98,33.01,32.8,32.8,6900.0,22.9611,22.982,22.8358,22.8358,6900.0
2011-10-03 12:15:00,32.84,32.84,32.74,32.76,4500.0,22.8636,22.8636,22.794,22.808,4500.0
2011-10-03 12:20:00,32.75,32.89,32.75,32.88,7000.0,22.801,22.8985,22.801,22.8915,7000.0
2011-10-03 12:25:00,32.85,32.93,32.8,32.87,28800.0,22.8706,22.9263,22.8358,22.8845,28800.0
2011-10-03 12:30:00,32.83,32.86,32.7,32.75,17900.0,22.8567,22.8776,22.7662,22.801,17900.0
2011-10-03 12:35:00,32.75,32.85,32.7,32.81,9200.0,22.801,22.8706,22.7662,22.8428,9200.0
2011-10-03 12:40:00,32.85,32.92,32.82,32.82,5100.0,22.8706,22.9193,22.8497,22.8497,5100.0
2011-10-03 12:45:00,32.86,32.87,32.7,32.7,7600.0,22.8776,22.8845,22.7662,22.7662,7600.0
2011-10-03 12:50:00,32.73,32.73,32.48,32.49,16400.0,22.7871,22.7871,22.613,22.62,16400.0
2011-10-03 12:55:00,32.48,32.52,32.45,32.46,9100.0,22.613,22.6409,22.5921,22.5991,9100.0
2011-10-03 13:00:00,32.47,32.47,32.29,32.29,22100.0,22.6061,22.6061,22.4807,22.4807,22100.0
2011-10-03 13:05:00,32.28,32.29,32.16,32.18,34200.0,22.4738,22.4807,22.3902,22.4041,34200.0
2011-10-03 13:10:00,32.18,32.2,32.07,32.08,25800.0,22.4041,22.4181,22.3276,22.3345,25800.0
2011-10-03 13:15:00,32.07,32.13,32.02,32.05,36100.0,22.3276,22.3693,22.2928,22.3136,36100.0
2011-10-03 13:20:00,32.08,32.13,32.06,32.11,14000.0,22.3345,22.3693,22.3206,22.3554,14000.0
2011-10-03 13:25:00,32.1,32.12,32.02,32.12,25800.0,22.3485,22.3624,22.2928,22.3624,25800.0
2011-10-03 13:30:00,32.13,32.17,32.01,32.02,41300.0,22.3693,22.3972,22.2858,22.2928,41300.0
2011-10-03 13:35:00,32.0,32.04,31.79,31.79,40900.0,22.2788,22.3067,22.1326,22.1326,40900.0
2011-10-03 13:40:00,31.81,31.96,31.79,31.9,17900.0,22.1466,22.251,22.1326,22.2092,17900.0
2011-10-03 13:45:00,31.9,31.98,31.84,31.94,33500.0,22.2092,22.2649,22.1674,22.2371,33500.0
2011-10-03 13:50:00,31.9,31.92,31.72,31.8,19400.0,22.2092,22.2231,22.0839,22.1396,19400.0
2011-10-03 13:55:00,31.79,31.91,31.76,31.89,26200.0,22.1326,22.2162,22.1117,22.2022,26200.0
2011-10-03 14:00:00,31.87,31.91,31.79,31.91,26900.0,22.1883,22.2162,22.1326,22.2162,26900.0
2011-10-03 14:05:00,31.92,32.16,31.91,32.16,46100.0,22.2231,22.3902,22.2162,22.3902,46100.0
2011-10-03 14:10:00,32.16,32.2,32.07,32.07,55200.0,22.3902,22.4181,22.3276,22.3276,55200.0
2011-10-03 14:15:00,32.06,32.07,31.81,31.84,27200.0,22.3206,22.3276,22.1466,22.1674,27200.0
2011-10-03 14:20:00,31.82,31.89,31.76,31.79,13300.0,22.1535,22.2022,22.1117,22.1326,13300.0
2011-10-03 14:25:00,31.8,31.85,31.74,31.76,21500.0,22.1396,22.1744,22.0978,22.1117,21500.0
2011-10-03 14:30:00,31.76,31.85,31.72,31.78,16200.0,22.1117,22.1744,22.0839,22.1257,16200.0
2011-10-03 14:35:00,31.8,31.84,31.78,31.83,11500.0,22.1396,22.1674,22.1257,22.1605,11500.0
2011-10-03 14:40:00,31.8,31.86,31.78,31.83,31000.0,22.1396,22.1814,22.1257,22.1605,31000.0
2011-10-03 14:45:00,31.82,31.83,31.63,31.7,34800.0,22.1535,22.1605,22.0212,22.07,34800.0
2011-10-03 14:50:00,31.7,31.8,31.61,31.61,30600.0,22.07,22.1396,22.0073,22.0073,30600.0
2011-10-03 14:55:00,31.63,31.75,31.57,31.75,43700.0,22.0212,22.1048,21.9795,22.1048,43700.0
2011-10-03 15:00:00,31.73,31.88,31.69,31.81,45400.0,22.0909,22.1953,22.063,22.1466,45400.0
2011-10-03 15:05:00,31.81,32.04,31.81,31.96,85300.0,22.1466,22.3067,22.1466,22.251,85300.0
2011-10-03 15:10:00,31.96,31.99,31.79,31.81,49900.0,22.251,22.2719,22.1326,22.1466,49900.0
2011-10-03 15:15:00,31.8,31.83,31.72,31.8,55300.0,22.1396,22.1605,22.0839,22.1396,55300.0
2011-10-03 15:20:00,31.79,31.82,31.59,31.6,44500.0,22.1326,22.1535,21.9934,22.0003,44500.0
2011-10-03 15:25:00,31.61,31.67,31.54,31.57,50500.0,22.0073,22.0491,21.9586,21.9795,50500.0
2011-10-03 15:30:00,31.58,31.64,31.53,31.55,78100.0,21.9864,22.0282,21.9516,21.9655,78100.0
2011-10-03 15:35:00,31.54,31.63,31.44,31.5,162100.0,21.9586,22.0212,21.889,21.9307,162100.0
2011-10-03 15:40:00,31.48,31.51,31.4,31.49,137400.0,21.9168,21.9377,21.8611,21.9238,137400.0
2011-10-03 15:45:00,31.51,31.89,31.49,31.86,137700.0,21.9377,22.2022,21.9238,22.1814,137700.0
2011-10-03 15:50:00,31.83,31.86,31.64,31.64,135200.0,22.1605,22.1814,22.0282,22.0282,135200.0
2011-10-03 15:55:00,31.64,31.65,31.5,31.53,146500.0,22.0282,22.0352,21.9307,21.9516,146500.0
2011-10-04 09:30:00,31.07,31.23,30.81,30.92,34300.0,21.6314,21.7427,21.4503,21.5269,34300.0
2011-10-04 09:35:00,30.93,31.2,30.79,31.03,41000.0,21.5339,21.7219,21.4364,21.6035,41000.0
2011-10-04 09:40:00,31.02,31.18,30.88,30.94,20100.0,21.5965,21.7079,21.4991,21.5408,20100.0
2011-10-04 09:45:00,30.88,31.31,30.88,31.2,15500.0,21.4991,21.7984,21.4991,21.7219,15500.0
2011-10-04 09:50:00,31.2,31.29,30.98,31.0,39400.0,21.7219,21.7845,21.5687,21.5826,39400.0
2011-10-04 09:55:00,30.99,31.17,30.72,31.15,40800.0,21.5757,21.701,21.3877,21.687,40800.0
2011-10-04 10:00:00,31.16,31.31,30.92,31.1,30200.0,21.694,21.7984,21.5269,21.6522,30200.0
2011-10-04 10:05:00,31.06,31.5,30.97,31.43,46600.0,21.6244,21.9307,21.5617,21.882,46600.0
2011-10-04 10:10:00,31.39,31.48,31.31,31.39,36500.0,21.8541,21.9168,21.7984,21.8541,36500.0
2011-10-04 10:15:00,31.43,31.65,31.38,31.57,28100.0,21.882,22.0352,21.8472,21.9795,28100.0
2011-10-04 10:20:00,31.57,31.57,31.28,31.29,20300.0,21.9795,21.9795,21.7776,21.7845,20300.0
2011-10-04 10:25:00,31.27,31.31,31.16,31.31,25300.0,21.7706,21.7984,21.694,21.7984,25300.0
2011-10-04 10:30:00,31.33,31.52,31.29,31.44,27900.0,21.8124,21.9446,21.7845,21.889,27900.0
2011-10-04 10:35:00,31.44,31.61,31.42,31.56,34400.0,21.889,22.0073,21.875,21.9725,34400.0
2011-10-04 10:40:00,31.56,31.67,31.49,31.64,46200.0,21.9725,22.0491,21.9238,22.0282,46200.0
2011-10-04 10:45:00,31.66,32.16,31.65,32.15,89400.0,22.0421,22.3902,22.0352,22.3833,89400.0
2011-10-04 10:50:00,32.1,32.23,32.1,32.12,61400.0,22.3485,22.439,22.3485,22.3624,61400.0
2011-10-04 10:55:00,32.15,32.29,32.1,32.12,47500.0,22.3833,22.4807,22.3485,22.3624,47500.0
2011-10-04 11:00:00,32.1,32.15,32.0,32.15,10600.0,22.3485,22.3833,22.2788,22.3833,10600.0
2011-10-04 11:05:00,32.17,32.36,32.15,32.35,15000.0,22.3972,22.5295,22.3833,22.5225,15000.0
2011-10-04 11:10:00,32.32,32.5,32.31,32.38,35000.0,22.5016,22.6269,22.4947,22.5434,35000.0
2011-10-04 11:15:00,32.37,32.37,32.22,32.22,14100.0,22.5364,22.5364,22.432,22.432,14100.0
2011-10-04 11:20:00,32.2,32.27,32.19,32.22,20000.0,22.4181,22.4668,22.4111,22.432,20000.0
2011-10-04 11:25:00,32.19,32.28,32.08,32.28,54800.0,22.4111,22.4738,22.3345,22.4738,54800.0
2011-10-04 11:30:00,32.24,32.25,32.01,32.08,11200.0,22.4459,22.4529,22.2858,22.3345,11200.0
2011-10-04 11:35:00,32.08,32.09,32.01,32.08,8700.0,22.3345,22.3415,22.2858,22.3345,8700.0
2011-10-04 11:40:00,32.07,32.28,32.07,32.27,35200.0,22.3276,22.4738,22.3276,22.4668,35200.0
2011-10-04 11:45:00,32.28,32.28,32.05,32.21,11800.0,22.4738,22.4738,22.3136,22.425,11800.0
2011-10-04 11:50:00,32.21,32.35,32.2,32.3,14800.0,22.425,22.5225,22.4181,22.4877,14800.0
2011-10-04 11:55:00,32.31,32.42,32.29,32.38,7000.0,22.4947,22.5712,22.4807,22.5434,7000.0
2011-10-04 12:00:00,32.42,32.7,32.42,32.66,10600.0,22.5712,22.7662,22.5712,22.7383,10600.0
2011-10-04 12:05:00,32.7,32.83,32.62,32.77,16100.0,22.7662,22.8567,22.7105,22.8149,16100.0
2011-10-04 12:10:00,32.76,32.77,32.6,32.72,9800.0,22.808,22.8149,22.6966,22.7801,9800.0
2011-10-04 12:15:00,32.72,32.74,32.48,32.51,19600.0,22.7801,22.794,22.613,22.6339,19600.0
2011-10-04 12:20:00,32.53,32.73,32.52,32.73,10000.0,22.6478,22.7871,22.6409,22.7871,10000.0
2011-10-04 12:25:00,32.77,32.77,32.39,32.43,14600.0,22.8149,22.8149,22.5504,22.5782,14600.0
2011-10-04 12:30:00,32.43,32.44,32.36,32.42,9700.0,22.5782,22.5852,22.5295,22.5712,9700.0
2011-10-04 12:35:00,32.42,32.63,32.41,32.6,14700.0,22.5712,22.7174,22.5643,22.6966,14700.0
2011-10-04 12:40:00,32.61,32.65,32.55,32.61,7500.0,22.7035,22.7314,22.6617,22.7035,7500.0
2011-10-04 12:45:00,32.62,32.64,32.55,32.57,10900.0,22.7105,22.7244,22.6617,22.6757,10900.0
2011-10-04 12:50:00,32.56,32.63,32.45,32.61,11500.0,22.6687,22.7174,22.5921,22.7035,11500.0
2011-10-04 12:55:00,32.58,32.67,32.55,32.65,54300.0,22.6826,22.7453,22.6617,22.7314,54300.0
2011-10-04 13:00:00,32.65,32.68,32.59,32.65,8900.0,22.7314,22.7523,22.6896,22.7314,8900.0
2011-10-04 13:05:00,32.6,32.65,32.46,32.63,9800.0,22.6966,22.7314,22.5991,22.7174,9800.0
2011-10-04 13:10:00,32.56,32.58,32.23,32.24,18000.0,22.6687,22.6826,22.439,22.4459,18000.0
2011-10-04 13:15:00,32.27,32.4,32.27,32.35,7200.0,22.4668,22.5573,22.4668,22.5225,7200.0
2011-10-04 13:20:00,32.38,32.45,32.34,32.45,13600.0,22.5434,22.5921,22.5155,22.5921,13600.0
2011-10-04 13:25:00,32.43,32.43,32.28,32.38,5200.0,22.5782,22.5782,22.4738,22.5434,5200.0
2011-10-04 13:30:00,32.36,32.46,32.35,32.4,6300.0,22.5295,22.5991,22.5225,22.5573,6300.0
2011-10-04 13:35:00,32.4,32.42,32.35,32.38,30400.0,22.5573,22.5712,22.5225,22.5434,30400.0
2011-10-04 13:40:00,32.38,32.4,32.09,32.09,56800.0,22.5434,22.5573,22.3415,22.3415,56800.0
2011-10-04 13:45:00,32.09,32.23,32.06,32.23,21700.0,22.3415,22.439,22.3206,22.439,21700.0
2011-10-04 13:50:00,32.22,32.27,32.07,32.08,10500.0,22.432,22.4668,22.3276,22.3345,10500.0
2011-10-04 13:55:00,32.06,32.2,32.04,32.06,8900.0,22.3206,22.4181,22.3067,22.3206,8900.0
2011-10-04 14:00:00,32.03,32.2,32.03,32.09,10400.0,22.2997,22.4181,22.2997,22.3415,10400.0
2011-10-04 14:05:00,32.11,32.18,31.96,31.99,16200.0,22.3554,22.4041,22.251,22.2719,16200.0
2011-10-04 14:10:00,31.97,31.98,31.88,31.94,14400.0,22.2579,22.2649,22.1953,22.2371,14400.0
2011-10-04 14:15:00,31.91,31.93,31.72,31.77,74300.0,22.2162,22.2301,22.0839,22.1187,74300.0
2011-10-04 14:20:00,31.78,31.89,31.73,31.86,11600.0,22.1257,22.2022,22.0909,22.1814,11600.0
2011-10-04 14:25:00,31.88,32.07,31.88,32.05,11300.0,22.1953,22.3276,22.1953,22.3136,11300.0
2011-10-04 14:30:00,32.06,32.26,32.06,32.25,21700.0,22.3206,22.4598,22.3206,22.4529,21700.0
2011-10-04 14:35:00,32.24,32.33,32.13,32.18,9400.0,22.4459,22.5086,22.3693,22.4041,9400.0
2011-10-04 14:40:00,32.18,32.19,31.99,32.08,17500.0,22.4041,22.4111,22.2719,22.3345,17500.0
2011-10-04 14:45:00,32.15,32.15,31.98,32.11,17900.0,22.3833,22.3833,22.2649,22.3554,17900.0
2011-10-04 14:50:00,32.11,32.11,31.9,31.96,23300.0,22.3554,22.3554,22.2092,22.251,23300.0
2011-10-04 14:55:00,31.96,32.07,31.95,32.01,23900.0,22.251,22.3276,22.244,22.2858,23900.0
2011-10-04 15:00:00,31.98,32.14,31.98,32.03,26100.0,22.2649,22.3763,22.2649,22.2997,26100.0
2011-10-04 15:05:00,32.03,32.09,31.87,31.87,18200.0,22.2997,22.3415,22.1883,22.1883,18200.0
2011-10-04 15:10:00,31.85,31.97,31.78,31.94,14200.0,22.1744,22.2579,22.1257,22.2371,14200.0
2011-10-04 15:15:00,31.94,32.06,31.83,32.06,27000.0,22.2371,22.3206,22.1605,22.3206,27000.0
2011-10-04 15:20:00,32.1,32.27,32.02,32.18,27900.0,22.3485,22.4668,22.2928,22.4041,27900.0
2011-10-04 15:25:00,32.19,32.49,32.17,32.41,25500.0,22.4111,22.62,22.3972,22.5643,25500.0
2011-10-04 15:30:00,32.42,32.71,32.39,32.57,69900.0,22.5712,22.7731,22.5504,22.6757,69900.0
2011-10-04 15:35:00,32.58,32.75,32.5,32.69,36300.0,22.6826,22.801,22.6269,22.7592,36300.0
2011-10-04 15:40:00,32.66,33.07,32.59,33.02,38800.0,22.7383,23.0238,22.6896,22.989,38800.0
2011-10-04 15:45:00,33.01,33.1,32.79,33.09,63900.0,22.982,23.0447,22.8288,23.0377,63900.0
2011-10-04 15:50:00,33.08,33.18,32.98,33.15,60700.0,23.0307,23.1004,22.9611,23.0795,60700.0
2011-10-04 15:55:00,33.13,33.45,33.12,33.44,86600.0,23.0656,23.2883,23.0586,23.2814,86600.0
2011-10-05 09:30:00,33.25,33.45,32.77,32.99,89600.0,23.1491,23.2883,22.8149,22.9681,89600.0
2011-10-05 09:35:00,32.95,33.0,32.79,32.85,27900.0,22.9402,22.975,22.8288,22.8706,27900.0
2011-10-05 09:40:00,32.8,33.0,32.75,32.83,51100.0,22.8358,22.975,22.801,22.8567,51100.0
2011-10-05 09:45:00,32.86,33.15,32.86,32.93,40600.0,22.8776,23.0795,22.8776,22.9263,40600.0
2011-10-05 09:50:00,33.01,33.09,32.66,32.77,23800.0,22.982,23.0377,22.7383,22.8149,23800.0
2011-10-05 09:55:00,32.77,32.86,32.54,32.61,39600.0,22.8149,22.8776,22.6548,22.7035,39600.0
2011-10-05 10:00:00,32.59,32.97,32.54,32.95,31600.0,22.6896,22.9542,22.6548,22.9402,31600.0
2011-10-05 10:05:00,32.98,33.0,32.83,32.86,20100.0,22.9611,22.975,22.8567,22.8776,20100.0
2011-10-05 10:10:00,32.87,32.93,32.76,32.93,12600.0,22.8845,22.9263,22.808,22.9263,12600.0
2011-10-05 10:15:00,32.95,33.07,32.82,32.86,21900.0,22.9402,23.0238,22.8497,22.8776,21900.0
2011-10-05 10:20:00,32.94,33.17,32.86,33.05,18600.0,22.9333,23.0934,22.8776,23.0099,18600.0
2011-10-05 10:25:00,33.02,33.12,32.96,32.96,17000.0,22.989,23.0586,22.9472,22.9472,17000.0
2011-10-05 10:30:00,32.96,33.07,32.94,33.07,21100.0,22.9472,23.0238,22.9333,23.0238,21100.0
2011-10-05 10:35:00,33.09,33.26,33.07,33.2,35900.0,23.0377,23.1561,23.0238,23.1143,35900.0
2011-10-05 10:40:00,33.21,33.32,33.18,33.32,29700.0,23.1212,23.1978,23.1004,23.1978,29700.0
2011-10-05 10:45:00,33.29,33.37,33.15,33.34,14400.0,23.1769,23.2326,23.0795,23.2118,14400.0
2011-10-05 10:50:00,33.31,33.37,33.2,33.26,12200.0,23.1909,23.2326,23.1143,23.1561,12200.0
2011-10-05 10:55:00,33.24,33.42,33.2,33.41,16400.0,23.1421,23.2675,23.1143,23.2605,16400.0
2011-10-05 11:00:00,33.39,33.39,33.26,33.3,12300.0,23.2466,23.2466,23.1561,23.1839,12300.0
2011-10-05 11:05:00,33.29,33.35,33.2,33.22,20600.0,23.1769,23.2187,23.1143,23.1282,20600.0
2011-10-05 11:10:00,33.2,33.28,33.12,33.13,27400.0,23.1143,23.17,23.0586,23.0656,27400.0
2011-10-05 11:15:00,33.11,33.11,32.99,33.0,13200.0,23.0516,23.0516,22.9681,22.975,13200.0
2011-10-05 11:20:00,33.02,33.15,32.98,33.14,11100.0,22.989,23.0795,22.9611,23.0725,11100.0
2011-10-05 11:25:00,33.14,33.26,33.07,33.08,10500.0,23.0725,23.1561,23.0238,23.0307,10500.0
2011-10-05 11:30:00,33.06,33.19,33.06,33.1,11200.0,23.0168,23.1073,23.0168,23.0447,11200.0
2011-10-05 11:35:00,33.07,33.29,33.07,33.11,15400.0,23.0238,23.1769,23.0238,23.0516,15400.0
2011-10-05 11:40:00,33.1,33.1,32.97,33.05,24100.0,23.0447,23.0447,22.9542,23.0099,24100.0
2011-10-05 11:45:00,33.04,33.11,32.98,33.09,19200.0,23.0029,23.0516,22.9611,23.0377,19200.0
2011-10-05 11:50:00,33.1,33.16,33.02,33.16,9000.0,23.0447,23.0864,22.989,23.0864,9000.0
2011-10-05 11:55:00,33.15,33.17,32.98,33.02,21100.0,23.0795,23.0934,22.9611,22.989,21100.0
2011-10-05 12:00:00,33.04,33.11,32.98,33.0,8500.0,23.0029,23.0516,22.9611,22.975,8500.0
2011-10-05 12:05:00,33.0,33.06,32.93,32.95,10500.0,22.975,23.0168,22.9263,22.9402,10500.0
2011-10-05 12:10:00,32.96,32.97,32.84,32.87,17500.0,22.9472,22.9542,22.8636,22.8845,17500.0
2011-10-05 12:15:00,32.86,32.86,32.49,32.5,37100.0,22.8776,22.8776,22.62,22.6269,37100.0
2011-10-05 12:20:00,32.48,32.55,32.42,32.54,12300.0,22.613,22.6617,22.5712,22.6548,12300.0
2011-10-05 12:25:00,32.55,32.56,32.42,32.45,28200.0,22.6617,22.6687,22.5712,22.5921,28200.0
2011-10-05 12:30:00,32.44,32.55,32.44,32.55,7900.0,22.5852,22.6617,22.5852,22.6617,7900.0
2011-10-05 12:35:00,32.55,32.56,32.45,32.45,16800.0,22.6617,22.6687,22.5921,22.5921,16800.0
2011-10-05 12:40:00,32.43,32.59,32.41,32.51,13300.0,22.5782,22.6896,22.5643,22.6339,13300.0
2011-10-05 12:45:00,32.44,32.53,32.42,32.51,16400.0,22.5852,22.6478,22.5712,22.6339,16400.0
2011-10-05 12:50:00,32.5,32.57,32.46,32.53,12600.0,22.6269,22.6757,22.5991,22.6478,12600.0
2011-10-05 12:55:00,32.51,32.58,32.46,32.55,13300.0,22.6339,22.6826,22.5991,22.6617,13300.0
2011-10-05 13:00:00,32.57,32.65,32.52,32.61,11500.0,22.6757,22.7314,22.6409,22.7035,11500.0
2011-10-05 13:05:00,32.61,32.74,32.6,32.67,17700.0,22.7035,22.794,22.6966,22.7453,17700.0
2011-10-05 13:10:00,32.64,32.7,32.5,32.55,48000.0,22.7244,22.7662,22.6269,22.6617,48000.0
2011-10-05 13:15:00,32.55,32.75,32.54,32.62,16500.0,22.6617,22.801,22.6548,22.7105,16500.0
2011-10-05 13:20:00,32.63,32.78,32.59,32.78,30800.0,22.7174,22.8219,22.6896,22.8219,30800.0
2011-10-05 13:25:00,32.79,32.81,32.73,32.78,5700.0,22.8288,22.8428,22.7871,22.8219,5700.0
2011-10-05 13:30:00,32.81,32.87,32.75,32.85,8100.0,22.8428,22.8845,22.801,22.8706,8100.0
2011-10-05 13:35:00,32.84,32.87,32.74,32.78,17400.0,22.8636,22.8845,22.794,22.8219,17400.0
2011-10-05 13:40:00,32.78,32.92,32.77,32.85,11100.0,22.8219,22.9193,22.8149,22.8706,11100.0
2011-10-05 13:45:00,32.86,32.95,32.82,32.82,9400.0,22.8776,22.9402,22.8497,22.8497,9400.0
2011-10-05 13:50:00,32.83,32.99,32.83,32.97,9600.0,22.8567,22.9681,22.8567,22.9542,9600.0
2011-10-05 13:55:00,32.96,33.07,32.93,32.99,17000.0,22.9472,23.0238,22.9263,22.9681,17000.0
2011-10-05 14:00:00,32.99,33.05,32.91,33.01,24000.0,22.9681,23.0099,22.9124,22.982,24000.0
2011-10-05 14:05:00,32.99,33.01,32.92,32.94,16800.0,22.9681,22.982,22.9193,22.9333,16800.0
2011-10-05 14:10:00,32.95,33.03,32.92,33.03,9400.0,22.9402,22.9959,22.9193,22.9959,9400.0
2011-10-05 14:15:00,33.05,33.09,33.02,33.09,8200.0,23.0099,23.0377,22.989,23.0377,8200.0
2011-10-05 14:20:00,33.08,33.14,32.97,33.12,16800.0,23.0307,23.0725,22.9542,23.0586,16800.0
2011-10-05 14:25:00,33.12,33.17,33.08,33.12,9000.0,23.0586,23.0934,23.0307,23.0586,9000.0
2011-10-05 14:30:00,33.14,33.16,32.93,32.95,14700.0,23.0725,23.0864,22.9263,22.9402,14700.0
2011-10-05 14:35:00,32.97,33.0,32.86,32.95,27200.0,22.9542,22.975,22.8776,22.9402,27200.0
2011-10-05 14:40:00,32.97,33.06,32.96,33.03,8500.0,22.9542,23.0168,22.9472,22.9959,8500.0
2011-10-05 14:45:00,33.04,33.2,33.03,33.15,10500.0,23.0029,23.1143,22.9959,23.0795,10500.0
2011-10-05 14:50:00,33.18,33.31,33.17,33.21,13100.0,23.1004,23.1909,23.0934,23.1212,13100.0
2011-10-05 14:55:00,33.24,33.26,33.13,33.21,8800.0,23.1421,23.1561,23.0656,23.1212,8800.0
2011-10-05 15:00:00,33.22,33.23,33.05,33.1,17200.0,23.1282,23.1352,23.0099,23.0447,17200.0
2011-10-05 15:05:00,33.11,33.21,33.04,33.07,20500.0,23.0516,23.1212,23.0029,23.0238,20500.0
2011-10-05 15:10:00,33.08,33.22,33.07,33.15,19400.0,23.0307,23.1282,23.0238,23.0795,19400.0
2011-10-05 15:15:00,33.18,33.31,33.11,33.21,26400.0,23.1004,23.1909,23.0516,23.1212,26400.0
2011-10-05 15:20:00,33.23,33.26,33.06,33.09,32000.0,23.1352,23.1561,23.0168,23.0377,32000.0
2011-10-05 15:25:00,33.09,33.27,33.09,33.17,21500.0,23.0377,23.163,23.0377,23.0934,21500.0
2011-10-05 15:30:00,33.2,33.43,33.19,33.41,23300.0,23.1143,23.2744,23.1073,23.2605,23300.0
2011-10-05 15:35:00,33.39,33.53,33.38,33.49,26200.0,23.2466,23.344,23.2396,23.3162,26200.0
2011-10-05 15:40:00,33.49,33.53,33.39,33.47,36300.0,23.3162,23.344,23.2466,23.3023,36300.0
2011-10-05 15:45:00,33.47,33.49,33.34,33.39,76600.0,23.3023,23.3162,23.2118,23.2466,76600.0
2011-10-05 15:50:00,33.38,33.5,33.36,33.42,48600.0,23.2396,23.3232,23.2257,23.2675,48600.0
2011-10-05 15:55:00,33.42,33.47,33.4,33.42,66600.0,23.2675,23.3023,23.2535,23.2675,66600.0
2011-10-06 09:30:00,33.38,33.49,33.25,33.41,16800.0,23.2396,23.3162,23.1491,23.2605,16800.0
2011-10-06 09:35:00,33.47,33.55,33.1,33.25,70200.0,23.3023,23.358,23.0447,23.1491,70200.0
2011-10-06 09:40:00,33.3,33.3,33.04,33.13,29100.0,23.1839,23.1839,23.0029,23.0656,29100.0
2011-10-06 09:45:00,33.12,33.16,32.82,32.91,21600.0,23.0586,23.0864,22.8497,22.9124,21600.0
2011-10-06 09:50:00,32.95,33.14,32.95,33.13,16700.0,22.9402,23.0725,22.9402,23.0656,16700.0
2011-10-06 09:55:00,33.12,33.14,32.95,33.09,18500.0,23.0586,23.0725,22.9402,23.0377,18500.0
2011-10-06 10:00:00,33.08,33.15,32.94,33.12,29300.0,23.0307,23.0795,22.9333,23.0586,29300.0
2011-10-06 10:05:00,33.1,33.49,33.05,33.48,16000.0,23.0447,23.3162,23.0099,23.3092,16000.0
2011-10-06 10:10:00,33.45,33.71,33.41,33.68,41600.0,23.2883,23.4694,23.2605,23.4485,41600.0
2011-10-06 10:15:00,33.66,33.71,33.57,33.71,41600.0,23.4345,23.4694,23.3719,23.4694,41600.0
2011-10-06 10:20:00,33.71,33.73,33.64,33.69,11600.0,23.4694,23.4833,23.4206,23.4554,11600.0
2011-10-06 10:25:00,33.72,33.72,33.62,33.64,16300.0,23.4763,23.4763,23.4067,23.4206,16300.0
2011-10-06 10:30:00,33.66,33.89,33.64,33.88,29800.0,23.4345,23.5947,23.4206,23.5877,29800.0
2011-10-06 10:35:00,33.89,34.09,33.89,33.99,30700.0,23.5947,23.7339,23.5947,23.6643,30700.0
2011-10-06 10:40:00,33.98,34.01,33.89,33.96,12100.0,23.6573,23.6782,23.5947,23.6434,12100.0
2011-10-06 10:45:00,33.98,34.0,33.81,33.82,7700.0,23.6573,23.6713,23.539,23.5459,7700.0
2011-10-06 10:50:00,33.8,33.96,33.8,33.93,6800.0,23.532,23.6434,23.532,23.6225,6800.0
2011-10-06 10:55:00,33.95,34.0,33.87,33.92,7500.0,23.6364,23.6713,23.5807,23.6156,7500.0
2011-10-06 11:00:00,33.95,34.01,33.87,34.0,7500.0,23.6364,23.6782,23.5807,23.6713,7500.0
2011-10-06 11:05:00,34.01,34.07,33.96,34.06,22200.0,23.6782,23.72,23.6434,23.713,22200.0
2011-10-06 11:10:00,34.07,34.13,34.01,34.13,10600.0,23.72,23.7618,23.6782,23.7618,10600.0
2011-10-06 11:15:00,34.17,34.17,34.01,34.01,12900.0,23.7896,23.7896,23.6782,23.6782,12900.0
2011-10-06 11:20:00,34.02,34.02,33.85,33.95,6200.0,23.6852,23.6852,23.5668,23.6364,6200.0
2011-10-06 11:25:00,33.99,34.09,33.98,34.08,5200.0,23.6643,23.7339,23.6573,23.727,5200.0
2011-10-06 11:30:00,34.1,34.21,34.1,34.2,3300.0,23.7409,23.8175,23.7409,23.8105,3300.0
2011-10-06 11:35:00,34.18,34.35,34.13,34.35,24900.0,23.7966,23.9149,23.7618,23.9149,24900.0
2011-10-06 11:40:00,34.34,34.44,34.32,34.43,27100.0,23.908,23.9776,23.894,23.9706,27100.0
2011-10-06 11:45:00,34.42,34.47,34.3,34.34,25500.0,23.9637,23.9985,23.8801,23.908,25500.0
2011-10-06 11:50:00,34.34,34.38,34.23,34.27,11300.0,23.908,23.9358,23.8314,23.8592,11300.0
2011-10-06 11:55:00,34.33,34.41,34.3,34.4,4300.0,23.901,23.9567,23.8801,23.9497,4300.0
2011-10-06 12:00:00,34.4,34.4,34.27,34.3,19800.0,23.9497,23.9497,23.8592,23.8801,19800.0
2011-10-06 12:05:00,34.3,34.3,34.18,34.23,14700.0,23.8801,23.8801,23.7966,23.8314,14700.0
2011-10-06 12:10:00,34.2,34.4,34.16,34.37,10900.0,23.8105,23.9497,23.7827,23.9289,10900.0
2011-10-06 12:15:00,34.35,34.46,34.29,34.42,6900.0,23.9149,23.9915,23.8732,23.9637,6900.0
2011-10-06 12:20:00,34.4,34.6,34.4,34.57,13200.0,23.9497,24.089,23.9497,24.0681,13200.0
2011-10-06 12:25:00,34.56,34.58,34.49,34.51,9900.0,24.0611,24.0751,24.0124,24.0263,9900.0
2011-10-06 12:30:00,34.52,34.59,34.47,34.47,7400.0,24.0333,24.082,23.9985,23.9985,7400.0
2011-10-06 12:35:00,34.46,34.54,34.43,34.53,5700.0,23.9915,24.0472,23.9706,24.0403,5700.0
2011-10-06 12:40:00,34.58,34.59,34.4,34.42,2600.0,24.0751,24.082,23.9497,23.9637,2600.0
2011-10-06 12:45:00,34.41,34.53,34.39,34.53,5100.0,23.9567,24.0403,23.9428,24.0403,5100.0
2011-10-06 12:50:00,34.52,34.52,34.42,34.49,5400.0,24.0333,24.0333,23.9637,24.0124,5400.0
2011-10-06 12:55:00,34.5,34.58,34.47,34.54,16700.0,24.0194,24.0751,23.9985,24.0472,16700.0
2011-10-06 13:00:00,34.52,34.58,34.41,34.41,9200.0,24.0333,24.0751,23.9567,23.9567,9200.0
2011-10-06 13:05:00,34.37,34.47,34.31,34.31,43300.0,23.9289,23.9985,23.8871,23.8871,43300.0
2011-10-06 13:10:00,34.31,34.32,34.28,34.31,27400.0,23.8871,23.894,23.8662,23.8871,27400.0
2011-10-06 13:15:00,34.31,34.37,34.28,34.35,21500.0,23.8871,23.9289,23.8662,23.9149,21500.0
2011-10-06 13:20:00,34.35,34.51,34.31,34.49,15900.0,23.9149,24.0263,23.8871,24.0124,15900.0
2011-10-06 13:25:00,34.5,34.54,34.25,34.32,28900.0,24.0194,24.0472,23.8453,23.894,28900.0
2011-10-06 13:30:00,34.33,34.43,34.31,34.37,8700.0,23.901,23.9706,23.8871,23.9289,8700.0
2011-10-06 13:35:00,34.38,34.4,34.23,34.23,14300.0,23.9358,23.9497,23.8314,23.8314,14300.0
2011-10-06 13:40:00,34.27,34.34,34.16,34.18,6800.0,23.8592,23.908,23.7827,23.7966,6800.0
2011-10-06 13:45:00,34.18,34.38,34.17,34.38,8600.0,23.7966,23.9358,23.7896,23.9358,8600.0
2011-10-06 13:50:00,34.37,34.44,34.35,34.39,2200.0,23.9289,23.9776,23.9149,23.9428,2200.0
2011-10-06 13:55:00,34.4,34.42,34.25,34.39,6100.0,23.9497,23.9637,23.8453,23.9428,6100.0
2011-10-06 14:00:00,34.37,34.41,34.23,34.41,5200.0,23.9289,23.9567,23.8314,23.9567,5200.0
2011-10-06 14:05:00,34.41,34.55,34.41,34.53,9800.0,23.9567,24.0542,23.9567,24.0403,9800.0
2011-10-06 14:10:00,34.53,34.61,34.53,34.56,15500.0,24.0403,24.0959,24.0403,24.0611,15500.0
2011-10-06 14:15:00,34.55,34.61,34.54,34.61,7000.0,24.0542,24.0959,24.0472,24.0959,7000.0
2011-10-06 14:20:00,34.6,34.7,34.59,34.65,29600.0,24.089,24.1586,24.082,24.1238,29600.0
2011-10-06 14:25:00,34.62,34.64,34.5,34.52,26700.0,24.1029,24.1168,24.0194,24.0333,26700.0
2011-10-06 14:30:00,34.53,34.54,34.18,34.18,79000.0,24.0403,24.0472,23.7966,23.7966,79000.0
2011-10-06 14:35:00,34.16,34.3,34.05,34.26,33600.0,23.7827,23.8801,23.7061,23.8523,33600.0
2011-10-06 14:40:00,34.26,34.38,34.25,34.37,5500.0,23.8523,23.9358,23.8453,23.9289,5500.0
2011-10-06 14:45:00,34.36,34.44,34.31,34.34,24200.0,23.9219,23.9776,23.8871,23.908,24200.0
2011-10-06 14:50:00,34.34,34.47,34.31,34.46,8300.0,23.908,23.9985,23.8871,23.9915,8300.0
2011-10-06 14:55:00,34.49,34.52,34.42,34.49,7600.0,24.0124,24.0333,23.9637,24.0124,7600.0
2011-10-06 15:00:00,34.51,34.56,34.46,34.5,19600.0,24.0263,24.0611,23.9915,24.0194,19600.0
2011-10-06 15:05:00,34.5,34.59,34.49,34.57,14100.0,24.0194,24.082,24.0124,24.0681,14100.0
2011-10-06 15:10:00,34.6,34.7,34.57,34.61,44000.0,24.089,24.1586,24.0681,24.0959,44000.0
2011-10-06 15:15:00,34.57,34.62,34.47,34.5,26200.0,24.0681,24.1029,23.9985,24.0194,26200.0
2011-10-06 15:20:00,34.49,34.63,34.47,34.53,47600.0,24.0124,24.1099,23.9985,24.0403,47600.0
2011-10-06 15:25:00,34.5,34.69,34.5,34.6,36300.0,24.0194,24.1516,24.0194,24.089,36300.0
2011-10-06 15:30:00,34.57,34.71,34.53,34.6,34600.0,24.0681,24.1656,24.0403,24.089,34600.0
2011-10-06 15:35:00,34.61,34.7,34.53,34.64,36700.0,24.0959,24.1586,24.0403,24.1168,36700.0
2011-10-06 15:40:00,34.63,34.78,34.61,34.76,40600.0,24.1099,24.2143,24.0959,24.2004,40600.0
2011-10-06 15:45:00,34.75,34.75,34.57,34.62,46500.0,24.1934,24.1934,24.0681,24.1029,46500.0
2011-10-06 15:50:00,34.61,34.73,34.61,34.7,43600.0,24.0959,24.1795,24.0959,24.1586,43600.0
2011-10-06 15:55:00,34.7,34.79,34.64,34.76,75400.0,24.1586,24.2213,24.1168,24.2004,75400.0
2011-10-07 09:30:00,34.8,35.02,34.79,34.85,12500.0,24.2282,24.3814,24.2213,24.263,12500.0
2011-10-07 09:35:00,34.77,34.93,34.53,34.54,13500.0,24.2073,24.3187,24.0403,24.0472,13500.0
2011-10-07 09:40:00,34.53,34.72,34.43,34.64,7200.0,24.0403,24.1725,23.9706,24.1168,7200.0
2011-10-07 09:45:00,34.63,34.87,34.51,34.83,13200.0,24.1099,24.277,24.0263,24.2491,13200.0
2011-10-07 09:50:00,34.81,34.81,34.52,34.68,13000.0,24.2352,24.2352,24.0333,24.1447,13000.0
2011-10-07 09:55:00,34.73,34.83,34.62,34.75,9400.0,24.1795,24.2491,24.1029,24.1934,9400.0
2011-10-07 10:00:00,34.77,34.77,34.55,34.75,9000.0,24.2073,24.2073,24.0542,24.1934,9000.0
2011-10-07 10:05:00,34.77,34.77,34.51,34.62,40700.0,24.2073,24.2073,24.0263,24.1029,40700.0
2011-10-07 10:10:00,34.62,34.94,34.6,34.94,31700.0,24.1029,24.3257,24.089,24.3257,31700.0
2011-10-07 10:15:00,34.94,35.0,34.87,34.87,5800.0,24.3257,24.3675,24.277,24.277,5800.0
2011-10-07 10:20:00,34.86,34.98,34.81,34.98,3100.0,24.27,24.3535,24.2352,24.3535,3100.0
2011-10-07 10:25:00,35.0,35.02,34.78,34.78,5500.0,24.3675,24.3814,24.2143,24.2143,5500.0
2011-10-07 10:30:00,34.82,34.99,34.81,34.89,4700.0,24.2422,24.3605,24.2352,24.2909,4700.0
2011-10-07 10:35:00,34.89,34.94,34.76,34.83,3700.0,24.2909,24.3257,24.2004,24.2491,3700.0
2011-10-07 10:40:00,34.79,34.9,34.79,34.87,4000.0,24.2213,24.2978,24.2213,24.277,4000.0
2011-10-07 10:45:00,34.83,34.87,34.73,34.82,10200.0,24.2491,24.277,24.1795,24.2422,10200.0
2011-10-07 10:50:00,34.82,34.88,34.74,34.8,26700.0,24.2422,24.2839,24.1865,24.2282,26700.0
2011-10-07 10:55:00,34.8,34.88,34.76,34.81,17800.0,24.2282,24.2839,24.2004,24.2352,17800.0
2011-10-07 11:00:00,34.8,34.83,34.72,34.78,34100.0,24.2282,24.2491,24.1725,24.2143,34100.0
2011-10-07 11:05:00,34.79,34.84,34.75,34.78,10800.0,24.2213,24.2561,24.1934,24.2143,10800.0
2011-10-07 11:10:00,34.79,34.84,34.56,34.62,25400.0,24.2213,24.2561,24.0611,24.1029,25400.0
2011-10-07 11:15:00,34.59,34.67,34.52,34.54,31100.0,24.082,24.1377,24.0333,24.0472,31100.0
2011-10-07 11:20:00,34.52,34.55,34.21,34.51,33800.0,24.0333,24.0542,23.8175,24.0263,33800.0
2011-10-07 11:25:00,34.53,34.54,34.46,34.46,2400.0,24.0403,24.0472,23.9915,23.9915,2400.0
2011-10-07 11:30:00,34.51,34.51,34.27,34.3,8300.0,24.0263,24.0263,23.8592,23.8801,8300.0
2011-10-07 11:35:00,34.3,34.3,34.17,34.2,5200.0,23.8801,23.8801,23.7896,23.8105,5200.0
2011-10-07 11:40:00,34.15,34.42,34.15,34.33,4900.0,23.7757,23.9637,23.7757,23.901,4900.0
2011-10-07 11:45:00,34.36,34.47,34.31,34.32,4600.0,23.9219,23.9985,23.8871,23.894,4600.0
2011-10-07 11:50:00,34.32,34.49,34.32,34.49,3700.0,23.894,24.0124,23.894,24.0124,3700.0
2011-10-07 11:55:00,34.51,34.52,34.38,34.5,7800.0,24.0263,24.0333,23.9358,24.0194,7800.0
2011-10-07 12:00:00,34.53,34.56,34.28,34.52,24300.0,24.0403,24.0611,23.8662,24.0333,24300.0
2011-10-07 12:05:00,34.47,34.6,34.47,34.56,13400.0,23.9985,24.089,23.9985,24.0611,13400.0
2011-10-07 12:10:00,34.56,34.6,34.33,34.46,7500.0,24.0611,24.089,23.901,23.9915,7500.0
2011-10-07 12:15:00,34.5,34.5,34.1,34.1,5500.0,24.0194,24.0194,23.7409,23.7409,5500.0
2011-10-07 12:20:00,34.13,34.25,34.01,34.14,18500.0,23.7618,23.8453,23.6782,23.7687,18500.0
2011-10-07 12:25:00,34.15,34.27,34.02,34.23,17500.0,23.7757,23.8592,23.6852,23.8314,17500.0
2011-10-07 12:30:00,34.17,34.29,34.13,34.26,16500.0,23.7896,23.8732,23.7618,23.8523,16500.0
2011-10-07 12:35:00,34.24,34.32,34.18,34.24,8600.0,23.8383,23.894,23.7966,23.8383,8600.0
2011-10-07 12:40:00,34.27,34.27,34.05,34.05,7300.0,23.8592,23.8592,23.7061,23.7061,7300.0
2011-10-07 12:45:00,34.06,34.23,34.06,34.14,7500.0,23.713,23.8314,23.713,23.7687,7500.0
2011-10-07 12:50:00,34.18,34.22,34.03,34.12,38300.0,23.7966,23.8244,23.6921,23.7548,38300.0
2011-10-07 12:55:00,34.15,34.16,33.97,34.03,5500.0,23.7757,23.7827,23.6504,23.6921,5500.0
2011-10-07 13:00:00,33.99,34.1,33.96,34.05,6500.0,23.6643,23.7409,23.6434,23.7061,6500.0
2011-10-07 13:05:00,34.05,34.07,33.86,33.95,8100.0,23.7061,23.72,23.5738,23.6364,8100.0
2011-10-07 13:10:00,33.95,34.08,33.94,34.07,11300.0,23.6364,23.727,23.6295,23.72,11300.0
2011-10-07 13:15:00,34.07,34.13,34.06,34.1,8400.0,23.72,23.7618,23.713,23.7409,8400.0
2011-10-07 13:20:00,34.09,34.21,34.09,34.21,5000.0,23.7339,23.8175,23.7339,23.8175,5000.0
2011-10-07 13:25:00,34.19,34.25,34.14,34.14,2700.0,23.8035,23.8453,23.7687,23.7687,2700.0
2011-10-07 13:30:00,34.14,34.16,34.09,34.16,5400.0,23.7687,23.7827,23.7339,23.7827,5400.0
2011-10-07 13:35:00,34.16,34.19,34.09,34.14,1800.0,23.7827,23.8035,23.7339,23.7687,1800.0
2011-10-07 13:40:00,34.14,34.15,34.07,34.07,4300.0,23.7687,23.7757,23.72,23.72,4300.0
2011-10-07 13:45:00,34.04,34.15,33.95,34.08,9000.0,23.6991,23.7757,23.6364,23.727,9000.0
2011-10-07 13:50:00,34.09,34.11,34.08,34.08,1300.0,23.7339,23.7478,23.727,23.727,1300.0
2011-10-07 13:55:00,34.08,34.26,34.07,34.2,3900.0,23.727,23.8523,23.72,23.8105,3900.0
2011-10-07 14:00:00,34.21,34.33,34.2,34.33,4200.0,23.8175,23.901,23.8105,23.901,4200.0
2011-10-07 14:05:00,34.33,34.34,34.18,34.21,3200.0,23.901,23.908,23.7966,23.8175,3200.0
2011-10-07 14:10:00,34.23,34.3,34.15,34.17,4300.0,23.8314,23.8801,23.7757,23.7896,4300.0
2011-10-07 14:15:00,34.17,34.36,34.17,34.3,13500.0,23.7896,23.9219,23.7896,23.8801,13500.0
2011-10-07 14:20:00,34.32,34.47,34.32,34.36,24400.0,23.894,23.9985,23.894,23.9219,24400.0
2011-10-07 14:25:00,34.36,34.53,34.24,34.27,18500.0,23.9219,24.0403,23.8383,23.8592,18500.0
2011-10-07 14:30:00,34.22,34.31,34.21,34.21,3300.0,23.8244,23.8871,23.8175,23.8175,3300.0
2011-10-07 14:35:00,34.22,34.34,34.18,34.18,5300.0,23.8244,23.908,23.7966,23.7966,5300.0
2011-10-07 14:40:00,34.18,34.22,34.08,34.12,8000.0,23.7966,23.8244,23.727,23.7548,8000.0
2011-10-07 14:45:00,34.15,34.29,34.15,34.21,6500.0,23.7757,23.8732,23.7757,23.8175,6500.0
2011-10-07 14:50:00,34.23,34.31,34.15,34.2,7900.0,23.8314,23.8871,23.7757,23.8105,7900.0
2011-10-07 14:55:00,34.21,34.31,34.17,34.17,6700.0,23.8175,23.8871,23.7896,23.7896,6700.0
2011-10-07 15:00:00,34.2,34.34,34.15,34.21,18400.0,23.8105,23.908,23.7757,23.8175,18400.0
2011-10-07 15:05:00,34.2,34.34,34.2,34.32,13500.0,23.8105,23.908,23.8105,23.894,13500.0
2011-10-07 15:10:00,34.28,34.33,34.18,34.26,18600.0,23.8662,23.901,23.7966,23.8523,18600.0
2011-10-07 15:15:00,34.29,34.42,34.29,34.38,46900.0,23.8732,23.9637,23.8732,23.9358,46900.0
2011-10-07 15:20:00,34.39,34.45,34.31,34.43,101500.0,23.9428,23.9846,23.8871,23.9706,101500.0
2011-10-07 15:25:00,34.44,34.68,34.41,34.6,32100.0,23.9776,24.1447,23.9567,24.089,32100.0
2011-10-07 15:30:00,34.62,34.68,34.54,34.56,21400.0,24.1029,24.1447,24.0472,24.0611,21400.0
2011-10-07 15:35:00,34.59,34.63,34.46,34.46,12700.0,24.082,24.1099,23.9915,23.9915,12700.0
2011-10-07 15:40:00,34.41,34.48,34.33,34.48,22800.0,23.9567,24.0054,23.901,24.0054,22800.0
2011-10-07 15:45:00,34.48,34.51,34.37,34.39,25300.0,24.0054,24.0263,23.9289,23.9428,25300.0
2011-10-07 15:50:00,34.39,34.4,34.12,34.25,31200.0,23.9428,23.9497,23.7548,23.8453,31200.0
2011-10-07 15:55:00,34.28,34.31,34.1,34.15,37400.0,23.8662,23.8871,23.7409,23.7757,37400.0
2011-10-10 09:30:00,34.95,35.11,34.92,35.09,18100.0,24.3327,24.4441,24.3118,24.4301,18100.0
2011-10-10 09:35:00,35.07,35.17,34.94,35.14,22600.0,24.4162,24.4858,24.3257,24.4649,22600.0
2011-10-10 09:40:00,35.13,35.24,35.13,35.23,9500.0,24.458,24.5346,24.458,24.5276,9500.0
2011-10-10 09:45:00,35.24,35.29,35.07,35.1,9300.0,24.5346,24.5694,24.4162,24.4371,9300.0
2011-10-10 09:50:00,35.12,35.44,35.12,35.33,24100.0,24.451,24.6738,24.451,24.5972,24100.0
2011-10-10 09:55:00,35.33,35.43,35.33,35.41,7500.0,24.5972,24.6668,24.5972,24.6529,7500.0
2011-10-10 10:00:00,35.41,35.5,35.32,35.39,11300.0,24.6529,24.7156,24.5903,24.639,11300.0
2011-10-10 10:05:00,35.35,35.45,35.32,35.45,8300.0,24.6111,24.6808,24.5903,24.6808,8300.0
2011-10-10 10:10:00,35.44,35.62,35.44,35.52,16900.0,24.6738,24.7991,24.6738,24.7295,16900.0
2011-10-10 10:15:00,35.54,35.65,35.49,35.61,11900.0,24.7434,24.82,24.7086,24.7922,11900.0
2011-10-10 10:20:00,35.62,35.74,35.58,35.66,20100.0,24.7991,24.8827,24.7713,24.827,20100.0
2011-10-10 10:25:00,35.65,35.69,35.51,35.53,10300.0,24.82,24.8479,24.7225,24.7365,10300.0
2011-10-10 10:30:00,35.49,35.6,35.47,35.58,13100.0,24.7086,24.7852,24.6947,24.7713,13100.0
2011-10-10 10:35:00,35.58,35.69,35.5,35.52,11600.0,24.7713,24.8479,24.7156,24.7295,11600.0
2011-10-10 10:40:00,35.47,35.57,35.45,35.57,10100.0,24.6947,24.7643,24.6808,24.7643,10100.0
2011-10-10 10:45:00,35.58,35.73,35.58,35.66,12200.0,24.7713,24.8757,24.7713,24.827,12200.0
2011-10-10 10:50:00,35.66,35.71,35.54,35.56,10400.0,24.827,24.8618,24.7434,24.7574,10400.0
2011-10-10 10:55:00,35.6,35.6,35.55,35.58,3100.0,24.7852,24.7852,24.7504,24.7713,3100.0
2011-10-10 11:00:00,35.55,35.58,35.45,35.47,3200.0,24.7504,24.7713,24.6808,24.6947,3200.0
2011-10-10 11:05:00,35.47,35.49,35.42,35.48,8100.0,24.6947,24.7086,24.6599,24.7017,8100.0
2011-10-10 11:10:00,35.45,35.49,35.4,35.48,9200.0,24.6808,24.7086,24.646,24.7017,9200.0
2011-10-10 11:15:00,35.5,35.5,35.42,35.47,6800.0,24.7156,24.7156,24.6599,24.6947,6800.0
2011-10-10 11:20:00,35.48,35.51,35.45,35.5,2800.0,24.7017,24.7225,24.6808,24.7156,2800.0
2011-10-10 11:25:00,35.5,35.52,35.43,35.47,9900.0,24.7156,24.7295,24.6668,24.6947,9900.0
2011-10-10 11:30:00,35.47,35.55,35.47,35.52,3000.0,24.6947,24.7504,24.6947,24.7295,3000.0
2011-10-10 11:35:00,35.55,35.63,35.53,35.58,8100.0,24.7504,24.8061,24.7365,24.7713,8100.0
2011-10-10 11:40:00,35.57,35.64,35.55,35.64,2500.0,24.7643,24.813,24.7504,24.813,2500.0
2011-10-10 11:45:00,35.68,35.71,35.6,35.62,3200.0,24.8409,24.8618,24.7852,24.7991,3200.0
2011-10-10 11:50:00,35.6,35.7,35.6,35.64,3700.0,24.7852,24.8548,24.7852,24.813,3700.0
2011-10-10 11:55:00,35.62,35.69,35.55,35.65,12800.0,24.7991,24.8479,24.7504,24.82,12800.0
2011-10-10 12:00:00,35.63,35.67,35.53,35.59,28300.0,24.8061,24.8339,24.7365,24.7782,28300.0
2011-10-10 12:05:00,35.6,35.73,35.57,35.63,7200.0,24.7852,24.8757,24.7643,24.8061,7200.0
2011-10-10 12:10:00,35.64,35.75,35.64,35.7,3700.0,24.813,24.8896,24.813,24.8548,3700.0
2011-10-10 12:15:00,35.74,35.76,35.68,35.74,7300.0,24.8827,24.8966,24.8409,24.8827,7300.0
2011-10-10 12:20:00,35.71,35.75,35.64,35.7,3100.0,24.8618,24.8896,24.813,24.8548,3100.0
2011-10-10 12:25:00,35.71,35.72,35.61,35.64,4100.0,24.8618,24.8687,24.7922,24.813,4100.0
2011-10-10 12:30:00,35.65,35.72,35.65,35.65,2400.0,24.82,24.8687,24.82,24.82,2400.0
2011-10-10 12:35:00,35.67,35.73,35.64,35.64,3100.0,24.8339,24.8757,24.813,24.813,3100.0
2011-10-10 12:40:00,35.64,35.76,35.63,35.65,12600.0,24.813,24.8966,24.8061,24.82,12600.0
2011-10-10 12:45:00,35.68,35.68,35.59,35.6,5300.0,24.8409,24.8409,24.7782,24.7852,5300.0
2011-10-10 12:50:00,35.6,35.64,35.57,35.57,5100.0,24.7852,24.813,24.7643,24.7643,5100.0
2011-10-10 12:55:00,35.55,35.63,35.54,35.61,5100.0,24.7504,24.8061,24.7434,24.7922,5100.0
2011-10-10 13:00:00,35.6,35.65,35.55,35.64,5300.0,24.7852,24.82,24.7504,24.813,5300.0
2011-10-10 13:05:00,35.64,35.7,35.6,35.66,3200.0,24.813,24.8548,24.7852,24.827,3200.0
2011-10-10 13:10:00,35.66,35.71,35.61,35.64,8700.0,24.827,24.8618,24.7922,24.813,8700.0
2011-10-10 13:15:00,35.62,35.64,35.58,35.61,3000.0,24.7991,24.813,24.7713,24.7922,3000.0
2011-10-10 13:20:00,35.61,35.67,35.58,35.62,2900.0,24.7922,24.8339,24.7713,24.7991,2900.0
2011-10-10 13:25:00,35.65,35.65,35.56,35.56,4400.0,24.82,24.82,24.7574,24.7574,4400.0
2011-10-10 13:30:00,35.57,35.59,35.48,35.5,8600.0,24.7643,24.7782,24.7017,24.7156,8600.0
2011-10-10 13:35:00,35.5,35.56,35.5,35.56,2900.0,24.7156,24.7574,24.7156,24.7574,2900.0
2011-10-10 13:40:00,35.55,35.6,35.49,35.59,4100.0,24.7504,24.7852,24.7086,24.7782,4100.0
2011-10-10 13:45:00,35.59,35.61,35.49,35.55,57900.0,24.7782,24.7922,24.7086,24.7504,57900.0
2011-10-10 13:50:00,35.55,35.59,35.52,35.55,8600.0,24.7504,24.7782,24.7295,24.7504,8600.0
2011-10-10 13:55:00,35.54,35.67,35.54,35.6,7100.0,24.7434,24.8339,24.7434,24.7852,7100.0
2011-10-10 14:00:00,35.61,35.67,35.61,35.65,4600.0,24.7922,24.8339,24.7922,24.82,4600.0
2011-10-10 14:05:00,35.65,35.67,35.53,35.59,5000.0,24.82,24.8339,24.7365,24.7782,5000.0
2011-10-10 14:10:00,35.58,35.67,35.58,35.67,6300.0,24.7713,24.8339,24.7713,24.8339,6300.0
2011-10-10 14:15:00,35.68,35.7,35.63,35.63,6300.0,24.8409,24.8548,24.8061,24.8061,6300.0
2011-10-10 14:20:00,35.64,35.72,35.63,35.71,4400.0,24.813,24.8687,24.8061,24.8618,4400.0
2011-10-10 14:25:00,35.72,35.74,35.66,35.66,12700.0,24.8687,24.8827,24.827,24.827,12700.0
2011-10-10 14:30:00,35.7,35.73,35.63,35.69,6600.0,24.8548,24.8757,24.8061,24.8479,6600.0
2011-10-10 14:35:00,35.68,35.7,35.6,35.6,4800.0,24.8409,24.8548,24.7852,24.7852,4800.0
2011-10-10 14:40:00,35.59,35.63,35.58,35.59,9900.0,24.7782,24.8061,24.7713,24.7782,9900.0
2011-10-10 14:45:00,35.6,35.61,35.48,35.5,7800.0,24.7852,24.7922,24.7017,24.7156,7800.0
2011-10-10 14:50:00,35.48,35.58,35.48,35.56,9400.0,24.7017,24.7713,24.7017,24.7574,9400.0
2011-10-10 14:55:00,35.56,35.57,35.49,35.5,7600.0,24.7574,24.7643,24.7086,24.7156,7600.0
2011-10-10 15:00:00,35.51,35.52,35.41,35.41,17300.0,24.7225,24.7295,24.6529,24.6529,17300.0
2011-10-10 15:05:00,35.41,35.43,35.35,35.42,20200.0,24.6529,24.6668,24.6111,24.6599,20200.0
2011-10-10 15:10:00,35.43,35.48,35.28,35.28,16200.0,24.6668,24.7017,24.5624,24.5624,16200.0
2011-10-10 15:15:00,35.28,35.39,35.27,35.33,14800.0,24.5624,24.639,24.5554,24.5972,14800.0
2011-10-10 15:20:00,35.33,35.33,35.07,35.07,10100.0,24.5972,24.5972,24.4162,24.4162,10100.0
2011-10-10 15:25:00,35.08,35.28,35.08,35.23,10400.0,24.4232,24.5624,24.4232,24.5276,10400.0
2011-10-10 15:30:00,35.22,35.36,35.15,35.34,20900.0,24.5206,24.6181,24.4719,24.6042,20900.0
2011-10-10 15:35:00,35.34,35.39,35.23,35.31,33500.0,24.6042,24.639,24.5276,24.5833,33500.0
2011-10-10 15:40:00,35.34,35.44,35.23,35.44,17400.0,24.6042,24.6738,24.5276,24.6738,17400.0
2011-10-10 15:45:00,35.43,35.53,35.4,35.52,32400.0,24.6668,24.7365,24.646,24.7295,32400.0
2011-10-10 15:50:00,35.52,35.62,35.49,35.61,37400.0,24.7295,24.7991,24.7086,24.7922,37400.0
2011-10-10 15:55:00,35.62,35.66,35.55,35.65,52000.0,24.7991,24.827,24.7504,24.82,52000.0
2011-10-11 09:30:00,35.35,35.35,35.02,35.25,51800.0,24.6111,24.6111,24.3814,24.5415,51800.0
2011-10-11 09:35:00,35.26,35.38,35.21,35.25,6800.0,24.5485,24.632,24.5137,24.5415,6800.0
2011-10-11 09:40:00,35.24,35.35,35.21,35.31,27200.0,24.5346,24.6111,24.5137,24.5833,27200.0
2011-10-11 09:45:00,35.31,35.35,35.21,35.23,82600.0,24.5833,24.6111,24.5137,24.5276,82600.0
2011-10-11 09:50:00,35.24,35.32,34.98,35.1,46600.0,24.5346,24.5903,24.3535,24.4371,46600.0
2011-10-11 09:55:00,35.1,35.14,35.02,35.13,18600.0,24.4371,24.4649,24.3814,24.458,18600.0
2011-10-11 10:00:00,35.13,35.13,35.0,35.02,6600.0,24.458,24.458,24.3675,24.3814,6600.0
2011-10-11 10:05:00,35.05,35.15,35.0,35.05,21100.0,24.4023,24.4719,24.3675,24.4023,21100.0
2011-10-11 10:10:00,35.04,35.19,35.04,35.15,10700.0,24.3953,24.4998,24.3953,24.4719,10700.0
2011-10-11 10:15:00,35.15,35.25,35.11,35.16,14600.0,24.4719,24.5415,24.4441,24.4789,14600.0
2011-10-11 10:20:00,35.13,35.27,34.95,35.26,22300.0,24.458,24.5554,24.3327,24.5485,22300.0
2011-10-11 10:25:00,35.29,35.44,35.26,35.44,39400.0,24.5694,24.6738,24.5485,24.6738,39400.0
2011-10-11 10:30:00,35.43,35.43,35.17,35.22,32300.0,24.6668,24.6668,24.4858,24.5206,32300.0
2011-10-11 10:35:00,35.2,35.22,35.04,35.09,15300.0,24.5067,24.5206,24.3953,24.4301,15300.0
2011-10-11 10:40:00,35.09,35.25,35.06,35.25,27800.0,24.4301,24.5415,24.4092,24.5415,27800.0
2011-10-11 10:45:00,35.25,35.25,35.09,35.11,66900.0,24.5415,24.5415,24.4301,24.4441,66900.0
2011-10-11 10:50:00,35.14,35.15,34.86,34.89,20400.0,24.4649,24.4719,24.27,24.2909,20400.0
2011-10-11 10:55:00,34.84,34.96,34.81,34.84,19100.0,24.2561,24.3396,24.2352,24.2561,19100.0
2011-10-11 11:00:00,34.82,35.05,34.79,35.04,23300.0,24.2422,24.4023,24.2213,24.3953,23300.0
2011-10-11 11:05:00,35.07,35.11,34.88,34.91,21900.0,24.4162,24.4441,24.2839,24.3048,21900.0
2011-10-11 11:10:00,34.9,35.03,34.86,34.98,11700.0,24.2978,24.3884,24.27,24.3535,11700.0
2011-10-11 11:15:00,34.95,34.96,34.88,34.95,9800.0,24.3327,24.3396,24.2839,24.3327,9800.0
2011-10-11 11:20:00,34.95,35.02,34.9,34.99,7700.0,24.3327,24.3814,24.2978,24.3605,7700.0
2011-10-11 11:25:00,34.99,35.0,34.9,34.9,14200.0,24.3605,24.3675,24.2978,24.2978,14200.0
2011-10-11 11:30:00,34.9,35.11,34.9,35.09,7000.0,24.2978,24.4441,24.2978,24.4301,7000.0
2011-10-11 11:35:00,35.09,35.15,35.04,35.13,19600.0,24.4301,24.4719,24.3953,24.458,19600.0
2011-10-11 11:40:00,35.12,35.2,35.11,35.18,5200.0,24.451,24.5067,24.4441,24.4928,5200.0
2011-10-11 11:45:00,35.2,35.2,35.09,35.1,7700.0,24.5067,24.5067,24.4301,24.4371,7700.0
2011-10-11 11:50:00,35.1,35.13,35.0,35.02,13300.0,24.4371,24.458,24.3675,24.3814,13300.0
2011-10-11 11:55:00,35.03,35.19,35.03,35.13,19300.0,24.3884,24.4998,24.3884,24.458,19300.0
2011-10-11 12:00:00,35.12,35.16,35.05,35.08,3000.0,24.451,24.4789,24.4023,24.4232,3000.0
2011-10-11 12:05:00,35.07,35.09,35.0,35.07,5200.0,24.4162,24.4301,24.3675,24.4162,5200.0
2011-10-11 12:10:00,35.08,35.19,35.08,35.11,3300.0,24.4232,24.4998,24.4232,24.4441,3300.0
2011-10-11 12:15:00,35.17,35.18,35.08,35.12,13300.0,24.4858,24.4928,24.4232,24.451,13300.0
2011-10-11 12:20:00,35.12,35.14,35.04,35.11,13500.0,24.451,24.4649,24.3953,24.4441,13500.0
2011-10-11 12:25:00,35.1,35.13,35.05,35.12,14800.0,24.4371,24.458,24.4023,24.451,14800.0
2011-10-11 12:30:00,35.13,35.16,34.95,34.99,13500.0,24.458,24.4789,24.3327,24.3605,13500.0
2011-10-11 12:35:00,35.0,35.0,34.89,34.89,6700.0,24.3675,24.3675,24.2909,24.2909,6700.0
2011-10-11 12:40:00,34.88,34.99,34.88,34.99,1100.0,24.2839,24.3605,24.2839,24.3605,1100.0
2011-10-11 12:45:00,34.99,35.0,34.9,34.9,10700.0,24.3605,24.3675,24.2978,24.2978,10700.0
2011-10-11 12:50:00,34.92,34.97,34.92,34.95,1700.0,24.3118,24.3466,24.3118,24.3327,1700.0
2011-10-11 12:55:00,34.98,35.0,34.97,34.98,6200.0,24.3535,24.3675,24.3466,24.3535,6200.0
2011-10-11 13:00:00,34.98,35.05,34.98,35.03,6100.0,24.3535,24.4023,24.3535,24.3884,6100.0
2011-10-11 13:05:00,35.01,35.05,34.93,35.01,4100.0,24.3744,24.4023,24.3187,24.3744,4100.0
2011-10-11 13:10:00,35.01,35.03,34.86,34.9,4300.0,24.3744,24.3884,24.27,24.2978,4300.0
2011-10-11 13:15:00,34.91,35.0,34.91,34.99,5300.0,24.3048,24.3675,24.3048,24.3605,5300.0
2011-10-11 13:20:00,34.98,35.09,34.98,35.03,6800.0,24.3535,24.4301,24.3535,24.3884,6800.0
2011-10-11 13:25:00,35.0,35.1,34.98,35.09,2700.0,24.3675,24.4371,24.3535,24.4301,2700.0
2011-10-11 13:30:00,35.14,35.18,35.09,35.15,7200.0,24.4649,24.4928,24.4301,24.4719,7200.0
2011-10-11 13:35:00,35.17,35.18,35.09,35.1,6100.0,24.4858,24.4928,24.4301,24.4371,6100.0
2011-10-11 13:40:00,35.1,35.11,35.02,35.07,2500.0,24.4371,24.4441,24.3814,24.4162,2500.0
2011-10-11 13:45:00,35.1,35.15,35.01,35.08,3700.0,24.4371,24.4719,24.3744,24.4232,3700.0
2011-10-11 13:50:00,35.12,35.22,35.12,35.22,2000.0,24.451,24.5206,24.451,24.5206,2000.0
2011-10-11 13:55:00,35.22,35.28,35.22,35.27,3000.0,24.5206,24.5624,24.5206,24.5554,3000.0
2011-10-11 14:00:00,35.26,35.32,35.22,35.22,2800.0,24.5485,24.5903,24.5206,24.5206,2800.0
2011-10-11 14:05:00,35.23,35.29,35.23,35.25,2900.0,24.5276,24.5694,24.5276,24.5415,2900.0
2011-10-11 14:10:00,35.25,35.3,35.25,35.29,2500.0,24.5415,24.5763,24.5415,24.5694,2500.0
2011-10-11 14:15:00,35.28,35.31,35.21,35.26,3300.0,24.5624,24.5833,24.5137,24.5485,3300.0
2011-10-11 14:20:00,35.22,35.33,35.15,35.21,5200.0,24.5206,24.5972,24.4719,24.5137,5200.0
2011-10-11 14:25:00,35.17,35.23,35.14,35.14,2300.0,24.4858,24.5276,24.4649,24.4649,2300.0
2011-10-11 14:30:00,35.17,35.23,35.1,35.18,8000.0,24.4858,24.5276,24.4371,24.4928,8000.0
2011-10-11 14:35:00,35.21,35.22,35.13,35.13,4200.0,24.5137,24.5206,24.458,24.458,4200.0
2011-10-11 14:40:00,35.14,35.22,35.14,35.17,3200.0,24.4649,24.5206,24.4649,24.4858,3200.0
2011-10-11 14:45:00,35.17,35.18,35.09,35.11,2800.0,24.4858,24.4928,24.4301,24.4441,2800.0
2011-10-11 14:50:00,35.12,35.14,35.1,35.11,4100.0,24.451,24.4649,24.4371,24.4441,4100.0
2011-10-11 14:55:00,35.12,35.27,35.12,35.25,5600.0,24.451,24.5554,24.451,24.5415,5600.0
2011-10-11 15:00:00,35.29,35.34,35.27,35.31,6200.0,24.5694,24.6042,24.5554,24.5833,6200.0
2011-10-11 15:05:00,35.3,35.41,35.26,35.35,7200.0,24.5763,24.6529,24.5485,24.6111,7200.0
2011-10-11 15:10:00,35.37,35.43,35.35,35.43,6900.0,24.6251,24.6668,24.6111,24.6668,6900.0
2011-10-11 15:15:00,35.43,35.45,35.35,35.35,16600.0,24.6668,24.6808,24.6111,24.6111,16600.0
2011-10-11 15:20:00,35.36,35.4,35.28,35.29,26600.0,24.6181,24.646,24.5624,24.5694,26600.0
2011-10-11 15:25:00,35.29,35.31,35.13,35.13,32800.0,24.5694,24.5833,24.458,24.458,32800.0
2011-10-11 15:30:00,35.15,35.19,35.07,35.19,88100.0,24.4719,24.4998,24.4162,24.4998,88100.0
2011-10-11 15:35:00,35.19,35.26,35.12,35.22,74600.0,24.4998,24.5485,24.451,24.5206,74600.0
2011-10-11 15:40:00,35.22,35.31,35.2,35.25,46400.0,24.5206,24.5833,24.5067,24.5415,46400.0
2011-10-11 15:45:00,35.27,35.31,35.2,35.22,61600.0,24.5554,24.5833,24.5067,24.5206,61600.0
2011-10-11 15:50:00,35.21,35.28,35.17,35.2,50600.0,24.5137,24.5624,24.4858,24.5067,50600.0
2011-10-11 15:55:00,35.21,35.23,35.11,35.15,77400.0,24.5137,24.5276,24.4441,24.4719,77400.0
2011-10-12 09:30:00,35.39,35.47,35.18,35.42,58800.0,24.639,24.6947,24.4928,24.6599,58800.0
2011-10-12 09:35:00,35.47,35.47,35.15,35.29,13400.0,24.6947,24.6947,24.4719,24.5694,13400.0
2011-10-12 09:40:00,35.24,35.45,35.23,35.42,13100.0,24.5346,24.6808,24.5276,24.6599,13100.0
2011-10-12 09:45:00,35.44,35.48,35.09,35.15,30600.0,24.6738,24.7017,24.4301,24.4719,30600.0
2011-10-12 09:50:00,35.26,35.29,35.12,35.29,4600.0,24.5485,24.5694,24.451,24.5694,4600.0
2011-10-12 09:55:00,35.28,35.36,35.16,35.27,5100.0,24.5624,24.6181,24.4789,24.5554,5100.0
2011-10-12 10:00:00,35.26,35.29,35.16,35.16,9900.0,24.5485,24.5694,24.4789,24.4789,9900.0
2011-10-12 10:05:00,35.21,35.39,35.21,35.39,3900.0,24.5137,24.639,24.5137,24.639,3900.0
2011-10-12 10:10:00,35.38,35.43,35.3,35.43,3500.0,24.632,24.6668,24.5763,24.6668,3500.0
2011-10-12 10:15:00,35.45,35.6,35.45,35.6,11100.0,24.6808,24.7852,24.6808,24.7852,11100.0
2011-10-12 10:20:00,35.61,35.61,35.51,35.55,12800.0,24.7922,24.7922,24.7225,24.7504,12800.0
2011-10-12 10:25:00,35.56,35.57,35.42,35.42,14100.0,24.7574,24.7643,24.6599,24.6599,14100.0
2011-10-12 10:30:00,35.44,35.49,35.39,35.43,11900.0,24.6738,24.7086,24.639,24.6668,11900.0
2011-10-12 10:35:00,35.44,35.58,35.44,35.55,9000.0,24.6738,24.7713,24.6738,24.7504,9000.0
2011-10-12 10:40:00,35.56,35.6,35.49,35.5,8800.0,24.7574,24.7852,24.7086,24.7156,8800.0
2011-10-12 10:45:00,35.53,35.61,35.49,35.59,10400.0,24.7365,24.7922,24.7086,24.7782,10400.0
2011-10-12 10:50:00,35.57,35.59,35.5,35.53,18800.0,24.7643,24.7782,24.7156,24.7365,18800.0
2011-10-12 10:55:00,35.55,35.65,35.55,35.56,14300.0,24.7504,24.82,24.7504,24.7574,14300.0
2011-10-12 11:00:00,35.6,35.72,35.6,35.72,14600.0,24.7852,24.8687,24.7852,24.8687,14600.0
2011-10-12 11:05:00,35.72,35.82,35.72,35.82,9100.0,24.8687,24.9384,24.8687,24.9384,9100.0
2011-10-12 11:10:00,35.82,35.83,35.75,35.79,8400.0,24.9384,24.9453,24.8896,24.9175,8400.0
2011-10-12 11:15:00,35.83,35.86,35.74,35.78,7000.0,24.9453,24.9662,24.8827,24.9105,7000.0
2011-10-12 11:20:00,35.8,35.89,35.78,35.81,10600.0,24.9244,24.9871,24.9105,24.9314,10600.0
2011-10-12 11:25:00,35.8,35.88,35.77,35.77,7900.0,24.9244,24.9801,24.9036,24.9036,7900.0
2011-10-12 11:30:00,35.77,35.87,35.75,35.75,14000.0,24.9036,24.9732,24.8896,24.8896,14000.0
2011-10-12 11:35:00,35.75,35.88,35.7,35.87,36000.0,24.8896,24.9801,24.8548,24.9732,36000.0
2011-10-12 11:40:00,35.87,35.99,35.87,35.97,11300.0,24.9732,25.0567,24.9732,25.0428,11300.0
2011-10-12 11:45:00,35.99,35.99,35.87,35.9,3700.0,25.0567,25.0567,24.9732,24.9941,3700.0
2011-10-12 11:50:00,35.86,35.89,35.8,35.89,9300.0,24.9662,24.9871,24.9244,24.9871,9300.0
2011-10-12 11:55:00,35.87,35.92,35.83,35.89,3400.0,24.9732,25.008,24.9453,24.9871,3400.0
2011-10-12 12:00:00,35.85,35.89,35.85,35.85,4200.0,24.9593,24.9871,24.9593,24.9593,4200.0
2011-10-12 12:05:00,35.82,35.82,35.77,35.77,3400.0,24.9384,24.9384,24.9036,24.9036,3400.0
2011-10-12 12:10:00,35.75,35.82,35.71,35.8,4300.0,24.8896,24.9384,24.8618,24.9244,4300.0
2011-10-12 12:15:00,35.83,35.85,35.79,35.83,2800.0,24.9453,24.9593,24.9175,24.9453,2800.0
2011-10-12 12:20:00,35.85,35.88,35.8,35.8,4300.0,24.9593,24.9801,24.9244,24.9244,4300.0
2011-10-12 12:25:00,35.79,35.84,35.72,35.84,6500.0,24.9175,24.9523,24.8687,24.9523,6500.0
2011-10-12 12:30:00,35.84,35.91,35.82,35.86,7400.0,24.9523,25.001,24.9384,24.9662,7400.0
2011-10-12 12:35:00,35.85,35.91,35.83,35.88,5900.0,24.9593,25.001,24.9453,24.9801,5900.0
2011-10-12 12:40:00,35.88,35.93,35.87,35.91,7800.0,24.9801,25.0149,24.9732,25.001,7800.0
2011-10-12 12:45:00,35.9,35.96,35.89,35.92,2600.0,24.9941,25.0358,24.9871,25.008,2600.0
2011-10-12 12:50:00,35.94,36.05,35.92,36.0,7900.0,25.0219,25.0985,25.008,25.0637,7900.0
2011-10-12 12:55:00,35.98,36.08,35.97,36.08,7300.0,25.0498,25.1194,25.0428,25.1194,7300.0
2011-10-12 13:00:00,36.07,36.21,36.06,36.21,34400.0,25.1124,25.2099,25.1055,25.2099,34400.0
2011-10-12 13:05:00,36.2,36.2,36.04,36.06,5200.0,25.2029,25.2029,25.0915,25.1055,5200.0
2011-10-12 13:10:00,36.06,36.11,35.99,35.99,15000.0,25.1055,25.1403,25.0567,25.0567,15000.0
2011-10-12 13:15:00,36.0,36.03,35.98,36.02,3700.0,25.0637,25.0846,25.0498,25.0776,3700.0
2011-10-12 13:20:00,36.03,36.09,36.01,36.03,17100.0,25.0846,25.1263,25.0706,25.0846,17100.0
2011-10-12 13:25:00,36.02,36.07,36.0,36.05,13300.0,25.0776,25.1124,25.0637,25.0985,13300.0
2011-10-12 13:30:00,36.04,36.11,36.0,36.07,9700.0,25.0915,25.1403,25.0637,25.1124,9700.0
2011-10-12 13:35:00,36.08,36.1,36.05,36.07,6700.0,25.1194,25.1333,25.0985,25.1124,6700.0
2011-10-12 13:40:00,36.07,36.1,36.03,36.03,11400.0,25.1124,25.1333,25.0846,25.0846,11400.0
2011-10-12 13:45:00,36.03,36.09,36.01,36.01,14500.0,25.0846,25.1263,25.0706,25.0706,14500.0
2011-10-12 13:50:00,36.02,36.05,35.96,35.96,17500.0,25.0776,25.0985,25.0358,25.0358,17500.0
2011-10-12 13:55:00,36.0,36.04,35.96,36.04,6000.0,25.0637,25.0915,25.0358,25.0915,6000.0
2011-10-12 14:00:00,36.06,36.09,35.99,36.05,6800.0,25.1055,25.1263,25.0567,25.0985,6800.0
2011-10-12 14:05:00,36.05,36.23,36.05,36.21,10500.0,25.0985,25.2238,25.0985,25.2099,10500.0
2011-10-12 14:10:00,36.21,36.24,36.2,36.24,7500.0,25.2099,25.2308,25.2029,25.2308,7500.0
2011-10-12 14:15:00,36.24,36.27,36.18,36.22,9700.0,25.2308,25.2517,25.189,25.2169,9700.0
2011-10-12 14:20:00,36.22,36.26,36.17,36.18,9900.0,25.2169,25.2447,25.182,25.189,9900.0
2011-10-12 14:25:00,36.19,36.24,36.07,36.15,12700.0,25.196,25.2308,25.1124,25.1681,12700.0
2011-10-12 14:30:00,36.16,36.27,36.15,36.22,5300.0,25.1751,25.2517,25.1681,25.2169,5300.0
2011-10-12 14:35:00,36.24,36.3,36.22,36.23,4100.0,25.2308,25.2725,25.2169,25.2238,4100.0
2011-10-12 14:40:00,36.25,36.3,36.16,36.16,6900.0,25.2377,25.2725,25.1751,25.1751,6900.0
2011-10-12 14:45:00,36.17,36.22,36.16,36.19,6500.0,25.182,25.2169,25.1751,25.196,6500.0
2011-10-12 14:50:00,36.18,36.2,36.1,36.15,11700.0,25.189,25.2029,25.1333,25.1681,11700.0
2011-10-12 14:55:00,36.12,36.14,35.98,36.0,16300.0,25.1472,25.1612,25.0498,25.0637,16300.0
2011-10-12 15:00:00,36.01,36.04,35.97,36.04,7900.0,25.0706,25.0915,25.0428,25.0915,7900.0
2011-10-12 15:05:00,36.01,36.07,35.96,36.04,11800.0,25.0706,25.1124,25.0358,25.0915,11800.0
2011-10-12 15:10:00,36.02,36.11,35.98,36.05,7800.0,25.0776,25.1403,25.0498,25.0985,7800.0
2011-10-12 15:15:00,36.04,36.06,35.89,35.97,19000.0,25.0915,25.1055,24.9871,25.0428,19000.0
2011-10-12 15:20:00,35.96,36.01,35.83,35.86,35100.0,25.0358,25.0706,24.9453,24.9662,35100.0
2011-10-12 15:25:00,35.87,35.96,35.8,35.91,25300.0,24.9732,25.0358,24.9244,25.001,25300.0
2011-10-12 15:30:00,35.91,36.03,35.91,35.95,28800.0,25.001,25.0846,25.001,25.0289,28800.0
2011-10-12 15:35:00,35.94,36.03,35.9,35.98,18600.0,25.0219,25.0846,24.9941,25.0498,18600.0
2011-10-12 15:40:00,35.99,36.1,35.96,36.05,21100.0,25.0567,25.1333,25.0358,25.0985,21100.0
2011-10-12 15:45:00,36.06,36.06,35.71,35.74,46200.0,25.1055,25.1055,24.8618,24.8827,46200.0
2011-10-12 15:50:00,35.74,35.77,35.6,35.63,79800.0,24.8827,24.9036,24.7852,24.8061,79800.0
2011-10-12 15:55:00,35.63,35.72,35.63,35.68,43700.0,24.8061,24.8687,24.8061,24.8409,43700.0
2011-10-13 09:30:00,36.26,36.66,36.21,36.66,45400.0,25.2447,25.5232,25.2099,25.5232,45400.0
2011-10-13 09:35:00,36.66,36.73,36.43,36.62,21000.0,25.5232,25.5719,25.3631,25.4953,21000.0
2011-10-13 09:40:00,36.59,36.73,36.56,36.69,20300.0,25.4745,25.5719,25.4536,25.5441,20300.0
2011-10-13 09:45:00,36.69,36.98,36.65,36.67,22500.0,25.5441,25.746,25.5162,25.5301,22500.0
2011-10-13 09:50:00,36.67,36.73,36.48,36.51,25100.0,25.5301,25.5719,25.3979,25.4188,25100.0
2011-10-13 09:55:00,36.52,36.52,36.3,36.34,22400.0,25.4257,25.4257,25.2725,25.3004,22400.0
2011-10-13 10:00:00,36.31,36.4,36.11,36.15,18100.0,25.2795,25.3422,25.1403,25.1681,18100.0
2011-10-13 10:05:00,36.15,36.25,36.1,36.25,7600.0,25.1681,25.2377,25.1333,25.2377,7600.0
2011-10-13 10:10:00,36.25,36.37,36.25,36.32,17500.0,25.2377,25.3213,25.2377,25.2865,17500.0
2011-10-13 10:15:00,36.31,36.31,36.13,36.13,11000.0,25.2795,25.2795,25.1542,25.1542,11000.0
2011-10-13 10:20:00,36.15,36.26,36.05,36.26,19300.0,25.1681,25.2447,25.0985,25.2447,19300.0
2011-10-13 10:25:00,36.26,36.34,36.22,36.28,15100.0,25.2447,25.3004,25.2169,25.2586,15100.0
2011-10-13 10:30:00,36.25,36.38,36.24,36.35,17300.0,25.2377,25.3282,25.2308,25.3074,17300.0
2011-10-13 10:35:00,36.32,36.32,36.2,36.21,31900.0,25.2865,25.2865,25.2029,25.2099,31900.0
2011-10-13 10:40:00,36.21,36.23,35.94,35.96,15200.0,25.2099,25.2238,25.0219,25.0358,15200.0
2011-10-13 10:45:00,35.94,35.96,35.67,35.69,42600.0,25.0219,25.0358,24.8339,24.8479,42600.0
2011-10-13 10:50:00,35.69,35.79,35.61,35.61,15100.0,24.8479,24.9175,24.7922,24.7922,15100.0
2011-10-13 10:55:00,35.6,35.63,35.37,35.37,13200.0,24.7852,24.8061,24.6251,24.6251,13200.0
2011-10-13 11:00:00,35.37,35.61,35.34,35.61,34700.0,24.6251,24.7922,24.6042,24.7922,34700.0
2011-10-13 11:05:00,35.62,35.82,35.6,35.8,22500.0,24.7991,24.9384,24.7852,24.9244,22500.0
2011-10-13 11:10:00,35.82,35.99,35.82,35.99,6600.0,24.9384,25.0567,24.9384,25.0567,6600.0
2011-10-13 11:15:00,35.99,36.08,35.79,35.84,37300.0,25.0567,25.1194,24.9175,24.9523,37300.0
2011-10-13 11:20:00,35.79,35.95,35.78,35.92,3700.0,24.9175,25.0289,24.9105,25.008,3700.0
2011-10-13 11:25:00,35.91,35.93,35.82,35.82,2900.0,25.001,25.0149,24.9384,24.9384,2900.0
2011-10-13 11:30:00,35.82,36.06,35.81,35.99,26600.0,24.9384,25.1055,24.9314,25.0567,26600.0
2011-10-13 11:35:00,35.98,36.07,35.98,36.05,14300.0,25.0498,25.1124,25.0498,25.0985,14300.0
2011-10-13 11:40:00,36.05,36.16,36.05,36.11,11300.0,25.0985,25.1751,25.0985,25.1403,11300.0
2011-10-13 11:45:00,36.12,36.23,36.12,36.2,17700.0,25.1472,25.2238,25.1472,25.2029,17700.0
2011-10-13 11:50:00,36.16,36.2,36.14,36.14,5700.0,25.1751,25.2029,25.1612,25.1612,5700.0
2011-10-13 11:55:00,36.18,36.18,36.06,36.07,5400.0,25.189,25.189,25.1055,25.1124,5400.0
2011-10-13 12:00:00,36.06,36.13,36.05,36.09,3200.0,25.1055,25.1542,25.0985,25.1263,3200.0
2011-10-13 12:05:00,36.11,36.12,35.98,36.01,7000.0,25.1403,25.1472,25.0498,25.0706,7000.0
2011-10-13 12:10:00,36.02,36.04,35.92,35.92,7200.0,25.0776,25.0915,25.008,25.008,7200.0
2011-10-13 12:15:00,35.93,35.98,35.91,35.95,2800.0,25.0149,25.0498,25.001,25.0289,2800.0
2011-10-13 12:20:00,35.94,36.03,35.93,35.95,12700.0,25.0219,25.0846,25.0149,25.0289,12700.0
2011-10-13 12:25:00,35.95,35.95,35.82,35.83,3400.0,25.0289,25.0289,24.9384,24.9453,3400.0
2011-10-13 12:30:00,35.85,35.85,35.77,35.8,5400.0,24.9593,24.9593,24.9036,24.9244,5400.0
2011-10-13 12:35:00,35.8,35.9,35.79,35.9,5200.0,24.9244,24.9941,24.9175,24.9941,5200.0
2011-10-13 12:40:00,35.89,35.91,35.85,35.91,12200.0,24.9871,25.001,24.9593,25.001,12200.0
2011-10-13 12:45:00,35.87,35.89,35.82,35.84,4400.0,24.9732,24.9871,24.9384,24.9523,4400.0
2011-10-13 12:50:00,35.83,35.84,35.77,35.78,4000.0,24.9453,24.9523,24.9036,24.9105,4000.0
2011-10-13 12:55:00,35.78,35.92,35.78,35.83,19600.0,24.9105,25.008,24.9105,24.9453,19600.0
2011-10-13 13:00:00,35.86,35.86,35.76,35.8,2700.0,24.9662,24.9662,24.8966,24.9244,2700.0
2011-10-13 13:05:00,35.78,35.94,35.74,35.93,6100.0,24.9105,25.0219,24.8827,25.0149,6100.0
2011-10-13 13:10:00,35.98,36.14,35.97,36.14,7500.0,25.0498,25.1612,25.0428,25.1612,7500.0
2011-10-13 13:15:00,36.14,36.17,36.11,36.12,6400.0,25.1612,25.182,25.1403,25.1472,6400.0
2011-10-13 13:20:00,36.1,36.13,36.07,36.08,6600.0,25.1333,25.1542,25.1124,25.1194,6600.0
2011-10-13 13:25:00,36.09,36.22,36.09,36.19,14000.0,25.1263,25.2169,25.1263,25.196,14000.0
2011-10-13 13:30:00,36.18,36.18,36.08,36.13,8500.0,25.189,25.189,25.1194,25.1542,8500.0
2011-10-13 13:35:00,36.15,36.15,36.07,36.09,4800.0,25.1681,25.1681,25.1124,25.1263,4800.0
2011-10-13 13:40:00,36.09,36.1,35.98,36.06,24300.0,25.1263,25.1333,25.0498,25.1055,24300.0
2011-10-13 13:45:00,36.06,36.14,36.05,36.14,11100.0,25.1055,25.1612,25.0985,25.1612,11100.0
2011-10-13 13:50:00,36.1,36.1,35.99,35.99,7300.0,25.1333,25.1333,25.0567,25.0567,7300.0
2011-10-13 13:55:00,35.98,36.01,35.88,35.9,6000.0,25.0498,25.0706,24.9801,24.9941,6000.0
2011-10-13 14:00:00,35.9,35.9,35.74,35.84,9200.0,24.9941,24.9941,24.8827,24.9523,9200.0
2011-10-13 14:05:00,35.84,35.93,35.83,35.93,5000.0,24.9523,25.0149,24.9453,25.0149,5000.0
2011-10-13 14:10:00,35.92,35.94,35.82,35.85,5000.0,25.008,25.0219,24.9384,24.9593,5000.0
2011-10-13 14:15:00,35.85,35.93,35.85,35.93,3300.0,24.9593,25.0149,24.9593,25.0149,3300.0
2011-10-13 14:20:00,35.92,36.0,35.87,35.88,6500.0,25.008,25.0637,24.9732,24.9801,6500.0
2011-10-13 14:25:00,35.88,35.88,35.8,35.86,3600.0,24.9801,24.9801,24.9244,24.9662,3600.0
2011-10-13 14:30:00,35.87,35.96,35.87,35.96,9000.0,24.9732,25.0358,24.9732,25.0358,9000.0
2011-10-13 14:35:00,35.95,36.02,35.91,35.93,6800.0,25.0289,25.0776,25.001,25.0149,6800.0
2011-10-13 14:40:00,35.94,36.0,35.91,35.99,6400.0,25.0219,25.0637,25.001,25.0567,6400.0
2011-10-13 14:45:00,36.01,36.16,35.97,36.11,8100.0,25.0706,25.1751,25.0428,25.1403,8100.0
2011-10-13 14:50:00,36.12,36.21,36.11,36.16,16600.0,25.1472,25.2099,25.1403,25.1751,16600.0
2011-10-13 14:55:00,36.15,36.17,36.13,36.15,7500.0,25.1681,25.182,25.1542,25.1681,7500.0
2011-10-13 15:00:00,36.15,36.21,36.13,36.13,17000.0,25.1681,25.2099,25.1542,25.1542,17000.0
2011-10-13 15:05:00,36.16,36.21,36.16,36.17,15800.0,25.1751,25.2099,25.1751,25.182,15800.0
2011-10-13 15:10:00,36.17,36.23,36.1,36.16,14000.0,25.182,25.2238,25.1333,25.1751,14000.0
2011-10-13 15:15:00,36.17,36.25,36.15,36.19,14600.0,25.182,25.2377,25.1681,25.196,14600.0
2011-10-13 15:20:00,36.18,36.18,35.99,36.0,15800.0,25.189,25.189,25.0567,25.0637,15800.0
2011-10-13 15:25:00,36.0,36.01,35.89,35.92,26500.0,25.0637,25.0706,24.9871,25.008,26500.0
2011-10-13 15:30:00,35.92,35.95,35.8,35.88,35800.0,25.008,25.0289,24.9244,24.9801,35800.0
2011-10-13 15:35:00,35.89,35.99,35.87,35.96,34300.0,24.9871,25.0567,24.9732,25.0358,34300.0
2011-10-13 15:40:00,35.97,36.07,35.92,36.02,34000.0,25.0428,25.1124,25.008,25.0776,34000.0
2011-10-13 15:45:00,36.02,36.08,35.94,36.0,27900.0,25.0776,25.1194,25.0219,25.0637,27900.0
2011-10-13 15:50:00,36.0,36.14,36.0,36.1,28300.0,25.0637,25.1612,25.0637,25.1333,28300.0
2011-10-13 15:55:00,36.12,36.14,36.05,36.07,44200.0,25.1472,25.1612,25.0985,25.1124,44200.0
2011-10-14 09:30:00,36.53,36.6,36.4,36.59,19700.0,25.4327,25.4814,25.3422,25.4745,19700.0
2011-10-14 09:35:00,36.53,36.6,36.16,36.25,15300.0,25.4327,25.4814,25.1751,25.2377,15300.0
2011-10-14 09:40:00,36.29,36.31,36.16,36.17,10500.0,25.2656,25.2795,25.1751,25.182,10500.0
2011-10-14 09:45:00,36.17,36.24,36.12,36.12,7700.0,25.182,25.2308,25.1472,25.1472,7700.0
2011-10-14 09:50:00,36.15,36.19,36.11,36.12,7000.0,25.1681,25.196,25.1403,25.1472,7000.0
2011-10-14 09:55:00,36.08,36.18,36.05,36.08,15100.0,25.1194,25.189,25.0985,25.1194,15100.0
2011-10-14 10:00:00,36.07,36.21,36.04,36.13,20500.0,25.1124,25.2099,25.0915,25.1542,20500.0
2011-10-14 10:05:00,36.14,36.18,36.08,36.08,7800.0,25.1612,25.189,25.1194,25.1194,7800.0
2011-10-14 10:10:00,36.05,36.11,35.99,36.03,38100.0,25.0985,25.1403,25.0567,25.0846,38100.0
2011-10-14 10:15:00,36.04,36.1,35.98,36.01,18500.0,25.0915,25.1333,25.0498,25.0706,18500.0
2011-10-14 10:20:00,35.98,36.04,35.98,36.02,5100.0,25.0498,25.0915,25.0498,25.0776,5100.0
2011-10-14 10:25:00,36.03,36.05,35.98,36.02,4200.0,25.0846,25.0985,25.0498,25.0776,4200.0
2011-10-14 10:30:00,36.05,36.09,35.99,36.08,4700.0,25.0985,25.1263,25.0567,25.1194,4700.0
2011-10-14 10:35:00,36.14,36.17,36.03,36.03,4500.0,25.1612,25.182,25.0846,25.0846,4500.0
2011-10-14 10:40:00,35.99,36.0,35.93,35.97,6600.0,25.0567,25.0637,25.0149,25.0428,6600.0
2011-10-14 10:45:00,35.97,36.02,35.93,35.93,5200.0,25.0428,25.0776,25.0149,25.0149,5200.0
2011-10-14 10:50:00,35.98,36.06,35.85,35.89,21300.0,25.0498,25.1055,24.9593,24.9871,21300.0
2011-10-14 10:55:00,35.88,35.92,35.86,35.87,11400.0,24.9801,25.008,24.9662,24.9732,11400.0
2011-10-14 11:00:00,35.88,35.89,35.81,35.83,8100.0,24.9801,24.9871,24.9314,24.9453,8100.0
2011-10-14 11:05:00,35.82,35.83,35.69,35.69,16500.0,24.9384,24.9453,24.8479,24.8479,16500.0
2011-10-14 11:10:00,35.7,35.84,35.7,35.83,55300.0,24.8548,24.9523,24.8548,24.9453,55300.0
2011-10-14 11:15:00,35.83,35.9,35.81,35.88,9100.0,24.9453,24.9941,24.9314,24.9801,9100.0
2011-10-14 11:20:00,35.85,35.85,35.7,35.7,20900.0,24.9593,24.9593,24.8548,24.8548,20900.0
2011-10-14 11:25:00,35.67,35.69,35.61,35.64,19500.0,24.8339,24.8479,24.7922,24.813,19500.0
2011-10-14 11:30:00,35.64,35.78,35.64,35.78,12400.0,24.813,24.9105,24.813,24.9105,12400.0
2011-10-14 11:35:00,35.77,35.85,35.7,35.71,8400.0,24.9036,24.9593,24.8548,24.8618,8400.0
2011-10-14 11:40:00,35.71,35.73,35.69,35.69,4300.0,24.8618,24.8757,24.8479,24.8479,4300.0
2011-10-14 11:45:00,35.66,35.69,35.65,35.67,4300.0,24.827,24.8479,24.82,24.8339,4300.0
2011-10-14 11:50:00,35.62,35.65,35.59,35.65,5700.0,24.7991,24.82,24.7782,24.82,5700.0
2011-10-14 11:55:00,35.64,35.66,35.6,35.61,7100.0,24.813,24.827,24.7852,24.7922,7100.0
2011-10-14 12:00:00,35.59,35.59,35.52,35.53,7300.0,24.7782,24.7782,24.7295,24.7365,7300.0
2011-10-14 12:05:00,35.57,35.57,35.48,35.51,9700.0,24.7643,24.7643,24.7017,24.7225,9700.0
2011-10-14 12:10:00,35.5,35.5,35.38,35.38,10600.0,24.7156,24.7156,24.632,24.632,10600.0
2011-10-14 12:15:00,35.4,35.44,35.38,35.41,14600.0,24.646,24.6738,24.632,24.6529,14600.0
2011-10-14 12:20:00,35.41,35.52,35.4,35.48,16600.0,24.6529,24.7295,24.646,24.7017,16600.0
2011-10-14 12:25:00,35.48,35.51,35.44,35.51,14600.0,24.7017,24.7225,24.6738,24.7225,14600.0
2011-10-14 12:30:00,35.49,35.57,35.49,35.57,6800.0,24.7086,24.7643,24.7086,24.7643,6800.0
2011-10-14 12:35:00,35.59,35.65,35.59,35.64,5200.0,24.7782,24.82,24.7782,24.813,5200.0
2011-10-14 12:40:00,35.64,35.71,35.64,35.7,14000.0,24.813,24.8618,24.813,24.8548,14000.0
2011-10-14 12:45:00,35.7,35.82,35.7,35.82,35500.0,24.8548,24.9384,24.8548,24.9384,35500.0
2011-10-14 12:50:00,35.81,35.82,35.79,35.81,7600.0,24.9314,24.9384,24.9175,24.9314,7600.0
2011-10-14 12:55:00,35.82,35.83,35.8,35.8,5300.0,24.9384,24.9453,24.9244,24.9244,5300.0
2011-10-14 13:00:00,35.82,35.83,35.81,35.83,4200.0,24.9384,24.9453,24.9314,24.9453,4200.0
2011-10-14 13:05:00,35.82,35.84,35.82,35.84,7400.0,24.9384,24.9523,24.9384,24.9523,7400.0
2011-10-14 13:10:00,35.84,35.86,35.84,35.86,4400.0,24.9523,24.9662,24.9523,24.9662,4400.0
2011-10-14 13:15:00,35.87,35.89,35.85,35.89,8700.0,24.9732,24.9871,24.9593,24.9871,8700.0
2011-10-14 13:20:00,35.88,36.05,35.87,36.02,41300.0,24.9801,25.0985,24.9732,25.0776,41300.0
2011-10-14 13:25:00,36.04,36.07,35.99,36.0,21600.0,25.0915,25.1124,25.0567,25.0637,21600.0
2011-10-14 13:30:00,36.0,36.04,36.0,36.04,5000.0,25.0637,25.0915,25.0637,25.0915,5000.0
2011-10-14 13:35:00,36.03,36.04,36.0,36.01,18400.0,25.0846,25.0915,25.0637,25.0706,18400.0
2011-10-14 13:40:00,36.01,36.15,35.99,36.07,122200.0,25.0706,25.1681,25.0567,25.1124,122200.0
2011-10-14 13:45:00,36.11,36.2,36.06,36.13,47800.0,25.1403,25.2029,25.1055,25.1542,47800.0
2011-10-14 13:50:00,36.15,36.19,36.1,36.19,6800.0,25.1681,25.196,25.1333,25.196,6800.0
2011-10-14 13:55:00,36.2,36.33,36.19,36.25,5500.0,25.2029,25.2934,25.196,25.2377,5500.0
2011-10-14 14:00:00,36.25,36.44,36.25,36.41,32400.0,25.2377,25.37,25.2377,25.3491,32400.0
2011-10-14 14:05:00,36.41,36.47,36.38,36.43,24900.0,25.3491,25.3909,25.3282,25.3631,24900.0
2011-10-14 14:10:00,36.44,36.55,36.42,36.52,41400.0,25.37,25.4466,25.3561,25.4257,41400.0
2011-10-14 14:15:00,36.52,36.6,36.52,36.58,13500.0,25.4257,25.4814,25.4257,25.4675,13500.0
2011-10-14 14:20:00,36.59,36.59,36.51,36.54,9500.0,25.4745,25.4745,25.4188,25.4396,9500.0
2011-10-14 14:25:00,36.54,36.68,36.54,36.65,24200.0,25.4396,25.5371,25.4396,25.5162,24200.0
2011-10-14 14:30:00,36.66,36.68,36.61,36.64,24900.0,25.5232,25.5371,25.4884,25.5093,24900.0
2011-10-14 14:35:00,36.64,36.73,36.61,36.66,34100.0,25.5093,25.5719,25.4884,25.5232,34100.0
2011-10-14 14:40:00,36.66,36.68,36.61,36.68,8800.0,25.5232,25.5371,25.4884,25.5371,8800.0
2011-10-14 14:45:00,36.68,36.75,36.65,36.74,13400.0,25.5371,25.5858,25.5162,25.5789,13400.0
2011-10-14 14:50:00,36.72,36.79,36.69,36.74,17100.0,25.565,25.6137,25.5441,25.5789,17100.0
2011-10-14 14:55:00,36.74,36.94,36.73,36.94,33700.0,25.5789,25.7181,25.5719,25.7181,33700.0
2011-10-14 15:00:00,36.92,36.93,36.77,36.79,26600.0,25.7042,25.7112,25.5998,25.6137,26600.0
2011-10-14 15:05:00,36.79,36.88,36.79,36.87,32000.0,25.6137,25.6764,25.6137,25.6694,32000.0
2011-10-14 15:10:00,36.88,37.03,36.87,36.98,35600.0,25.6764,25.7808,25.6694,25.746,35600.0
2011-10-14 15:15:00,36.97,36.98,36.9,36.94,26100.0,25.739,25.746,25.6903,25.7181,26100.0
2011-10-14 15:20:00,36.93,36.95,36.89,36.9,71900.0,25.7112,25.7251,25.6833,25.6903,71900.0
2011-10-14 15:25:00,36.92,36.95,36.89,36.91,12900.0,25.7042,25.7251,25.6833,25.6972,12900.0
2011-10-14 15:30:00,36.91,37.13,36.91,37.13,30100.0,25.6972,25.8504,25.6972,25.8504,30100.0
2011-10-14 15:35:00,37.12,37.12,37.07,37.09,40800.0,25.8434,25.8434,25.8086,25.8226,40800.0
2011-10-14 15:40:00,37.09,37.13,37.07,37.12,65800.0,25.8226,25.8504,25.8086,25.8434,65800.0
2011-10-14 15:45:00,37.12,37.15,37.04,37.07,73000.0,25.8434,25.8643,25.7877,25.8086,73000.0
2011-10-14 15:50:00,37.07,37.2,36.97,37.19,90600.0,25.8086,25.8991,25.739,25.8922,90600.0
2011-10-14 15:55:00,37.2,37.24,37.14,37.2,86600.0,25.8991,25.927,25.8574,25.8991,86600.0
2011-10-17 09:30:00,36.27,36.98,36.27,36.6,106600.0,25.2517,25.746,25.2517,25.4814,106600.0
2011-10-17 09:35:00,36.64,36.87,36.6,36.68,26200.0,25.5093,25.6694,25.4814,25.5371,26200.0
2011-10-17 09:40:00,36.63,37.04,36.62,36.99,32200.0,25.5023,25.7877,25.4953,25.7529,32200.0
2011-10-17 09:45:00,37.0,37.15,36.92,36.96,20400.0,25.7599,25.8643,25.7042,25.732,20400.0
2011-10-17 09:50:00,36.98,37.2,36.94,36.96,78700.0,25.746,25.8991,25.7181,25.732,78700.0
2011-10-17 09:55:00,36.95,37.1,36.94,36.97,17300.0,25.7251,25.8295,25.7181,25.739,17300.0
2011-10-17 10:00:00,36.97,36.98,36.8,36.8,13600.0,25.739,25.746,25.6207,25.6207,13600.0
2011-10-17 10:05:00,36.81,36.85,36.76,36.81,68500.0,25.6276,25.6555,25.5928,25.6276,68500.0
2011-10-17 10:10:00,36.82,36.83,36.75,36.77,29900.0,25.6346,25.6415,25.5858,25.5998,29900.0
2011-10-17 10:15:00,36.77,36.83,36.66,36.77,42100.0,25.5998,25.6415,25.5232,25.5998,42100.0
2011-10-17 10:20:00,36.73,36.82,36.72,36.79,19300.0,25.5719,25.6346,25.565,25.6137,19300.0
2011-10-17 10:25:00,36.81,36.84,36.79,36.79,38100.0,25.6276,25.6485,25.6137,25.6137,38100.0
2011-10-17 10:30:00,36.78,36.84,36.71,36.83,16200.0,25.6067,25.6485,25.558,25.6415,16200.0
2011-10-17 10:35:00,36.83,36.93,36.81,36.88,15400.0,25.6415,25.7112,25.6276,25.6764,15400.0
2011-10-17 10:40:00,36.87,36.88,36.67,36.67,19400.0,25.6694,25.6764,25.5301,25.5301,19400.0
2011-10-17 10:45:00,36.6,36.69,36.6,36.63,7600.0,25.4814,25.5441,25.4814,25.5023,7600.0
2011-10-17 10:50:00,36.63,36.73,36.62,36.69,14700.0,25.5023,25.5719,25.4953,25.5441,14700.0
2011-10-17 10:55:00,36.7,36.73,36.68,36.69,6200.0,25.551,25.5719,25.5371,25.5441,6200.0
2011-10-17 11:00:00,36.7,36.74,36.67,36.73,13100.0,25.551,25.5789,25.5301,25.5719,13100.0
2011-10-17 11:05:00,36.71,36.79,36.7,36.71,5300.0,25.558,25.6137,25.551,25.558,5300.0
2011-10-17 11:10:00,36.71,36.75,36.67,36.74,10700.0,25.558,25.5858,25.5301,25.5789,10700.0
2011-10-17 11:15:00,36.72,36.73,36.68,36.69,9800.0,25.565,25.5719,25.5371,25.5441,9800.0
2011-10-17 11:20:00,36.69,36.78,36.68,36.76,8300.0,25.5441,25.6067,25.5371,25.5928,8300.0
2011-10-17 11:25:00,36.79,36.83,36.68,36.73,6500.0,25.6137,25.6415,25.5371,25.5719,6500.0
2011-10-17 11:30:00,36.73,36.85,36.7,36.83,8100.0,25.5719,25.6555,25.551,25.6415,8100.0
2011-10-17 11:35:00,36.83,36.91,36.8,36.91,9200.0,25.6415,25.6972,25.6207,25.6972,9200.0
2011-10-17 11:40:00,36.9,36.95,36.78,36.78,8800.0,25.6903,25.7251,25.6067,25.6067,8800.0
2011-10-17 11:45:00,36.8,36.84,36.67,36.68,17900.0,25.6207,25.6485,25.5301,25.5371,17900.0
2011-10-17 11:50:00,36.68,36.75,36.65,36.68,28200.0,25.5371,25.5858,25.5162,25.5371,28200.0
2011-10-17 11:55:00,36.66,36.68,36.58,36.62,24700.0,25.5232,25.5371,25.4675,25.4953,24700.0
2011-10-17 12:00:00,36.58,36.7,36.53,36.7,27500.0,25.4675,25.551,25.4327,25.551,27500.0
2011-10-17 12:05:00,36.68,36.7,36.62,36.67,13000.0,25.5371,25.551,25.4953,25.5301,13000.0
2011-10-17 12:10:00,36.67,36.77,36.66,36.75,21900.0,25.5301,25.5998,25.5232,25.5858,21900.0
2011-10-17 12:15:00,36.71,36.82,36.71,36.77,8200.0,25.558,25.6346,25.558,25.5998,8200.0
2011-10-17 12:20:00,36.78,36.79,36.74,36.79,9100.0,25.6067,25.6137,25.5789,25.6137,9100.0
2011-10-17 12:25:00,36.8,36.83,36.75,36.79,7300.0,25.6207,25.6415,25.5858,25.6137,7300.0
2011-10-17 12:30:00,36.79,36.82,36.7,36.72,45200.0,25.6137,25.6346,25.551,25.565,45200.0
2011-10-17 12:35:00,36.71,36.8,36.65,36.79,40600.0,25.558,25.6207,25.5162,25.6137,40600.0
2011-10-17 12:40:00,36.79,36.99,36.78,36.91,35300.0,25.6137,25.7529,25.6067,25.6972,35300.0
2011-10-17 12:45:00,36.93,37.01,36.82,36.91,16600.0,25.7112,25.7669,25.6346,25.6972,16600.0
2011-10-17 12:50:00,36.91,36.92,36.76,36.83,25200.0,25.6972,25.7042,25.5928,25.6415,25200.0
2011-10-17 12:55:00,36.83,36.94,36.81,36.91,17800.0,25.6415,25.7181,25.6276,25.6972,17800.0
2011-10-17 13:00:00,36.88,36.9,36.82,36.82,11100.0,25.6764,25.6903,25.6346,25.6346,11100.0
2011-10-17 13:05:00,36.79,36.8,36.72,36.72,25200.0,25.6137,25.6207,25.565,25.565,25200.0
2011-10-17 13:10:00,36.72,36.74,36.64,36.74,24100.0,25.565,25.5789,25.5093,25.5789,24100.0
2011-10-17 13:15:00,36.73,36.78,36.68,36.77,27700.0,25.5719,25.6067,25.5371,25.5998,27700.0
2011-10-17 13:20:00,36.77,36.8,36.77,36.79,13900.0,25.5998,25.6207,25.5998,25.6137,13900.0
2011-10-17 13:25:00,36.8,36.8,36.76,36.8,18700.0,25.6207,25.6207,25.5928,25.6207,18700.0
2011-10-17 13:30:00,36.8,36.81,36.76,36.81,27400.0,25.6207,25.6276,25.5928,25.6276,27400.0
2011-10-17 13:35:00,36.82,36.86,36.76,36.85,33800.0,25.6346,25.6624,25.5928,25.6555,33800.0
2011-10-17 13:40:00,36.86,36.89,36.79,36.85,15700.0,25.6624,25.6833,25.6137,25.6555,15700.0
2011-10-17 13:45:00,36.84,36.89,36.78,36.79,10300.0,25.6485,25.6833,25.6067,25.6137,10300.0
2011-10-17 13:50:00,36.79,36.84,36.78,36.79,11900.0,25.6137,25.6485,25.6067,25.6137,11900.0
2011-10-17 13:55:00,36.79,36.85,36.78,36.82,48100.0,25.6137,25.6555,25.6067,25.6346,48100.0
2011-10-17 14:00:00,36.8,36.82,36.78,36.8,17200.0,25.6207,25.6346,25.6067,25.6207,17200.0
2011-10-17 14:05:00,36.8,36.84,36.77,36.8,33200.0,25.6207,25.6485,25.5998,25.6207,33200.0
2011-10-17 14:10:00,36.79,36.81,36.7,36.72,13700.0,25.6137,25.6276,25.551,25.565,13700.0
2011-10-17 14:15:00,36.73,36.73,36.57,36.59,17200.0,25.5719,25.5719,25.4605,25.4745,17200.0
2011-10-17 14:20:00,36.6,36.61,36.5,36.5,17000.0,25.4814,25.4884,25.4118,25.4118,17000.0
2011-10-17 14:25:00,36.5,36.54,36.46,36.53,27300.0,25.4118,25.4396,25.3839,25.4327,27300.0
2011-10-17 14:30:00,36.53,36.56,36.5,36.52,35800.0,25.4327,25.4536,25.4118,25.4257,35800.0
2011-10-17 14:35:00,36.52,36.53,36.43,36.43,25800.0,25.4257,25.4327,25.3631,25.3631,25800.0
2011-10-17 14:40:00,36.46,36.46,36.39,36.41,14800.0,25.3839,25.3839,25.3352,25.3491,14800.0
2011-10-17 14:45:00,36.42,36.43,36.38,36.4,17300.0,25.3561,25.3631,25.3282,25.3422,17300.0
2011-10-17 14:50:00,36.4,36.44,36.3,36.32,54200.0,25.3422,25.37,25.2725,25.2865,54200.0
2011-10-17 14:55:00,36.32,36.48,36.3,36.45,34900.0,25.2865,25.3979,25.2725,25.377,34900.0
2011-10-17 15:00:00,36.45,36.56,36.45,36.56,16100.0,25.377,25.4536,25.377,25.4536,16100.0
2011-10-17 15:05:00,36.54,36.55,36.48,36.49,29900.0,25.4396,25.4466,25.3979,25.4048,29900.0
2011-10-17 15:10:00,36.49,36.53,36.44,36.45,14600.0,25.4048,25.4327,25.37,25.377,14600.0
2011-10-17 15:15:00,36.44,36.51,36.4,36.4,16200.0,25.37,25.4188,25.3422,25.3422,16200.0
2011-10-17 15:20:00,36.39,36.4,36.26,36.29,76000.0,25.3352,25.3422,25.2447,25.2656,76000.0
2011-10-17 15:25:00,36.3,36.3,36.18,36.2,37600.0,25.2725,25.2725,25.189,25.2029,37600.0
2011-10-17 15:30:00,36.21,36.25,36.04,36.05,47600.0,25.2099,25.2377,25.0915,25.0985,47600.0
2011-10-17 15:35:00,36.06,36.07,35.89,35.89,57600.0,25.1055,25.1124,24.9871,24.9871,57600.0
2011-10-17 15:40:00,35.89,36.1,35.82,36.07,54200.0,24.9871,25.1333,24.9384,25.1124,54200.0
2011-10-17 15:45:00,36.09,36.11,35.98,36.1,103000.0,25.1263,25.1403,25.0498,25.1333,103000.0
2011-10-17 15:50:00,36.11,36.14,36.0,36.06,96000.0,25.1403,25.1612,25.0637,25.1055,96000.0
2011-10-17 15:55:00,36.05,36.08,35.89,36.0,147500.0,25.0985,25.1194,24.9871,25.0637,147500.0
2011-10-18 09:30:00,36.25,36.26,36.06,36.06,29200.0,25.2377,25.2447,25.1055,25.1055,29200.0
2011-10-18 09:35:00,36.08,36.21,36.07,36.17,19700.0,25.1194,25.2099,25.1124,25.182,19700.0
2011-10-18 09:40:00,36.18,36.2,35.86,35.9,11700.0,25.189,25.2029,24.9662,24.9941,11700.0
2011-10-18 09:45:00,35.87,35.87,35.52,35.57,9500.0,24.9732,24.9732,24.7295,24.7643,9500.0
2011-10-18 09:50:00,35.55,35.78,35.51,35.59,7100.0,24.7504,24.9105,24.7225,24.7782,7100.0
2011-10-18 09:55:00,35.62,35.62,35.45,35.55,2600.0,24.7991,24.7991,24.6808,24.7504,2600.0
2011-10-18 10:00:00,35.61,35.67,35.49,35.53,5000.0,24.7922,24.8339,24.7086,24.7365,5000.0
2011-10-18 10:05:00,35.53,35.85,35.53,35.82,17300.0,24.7365,24.9593,24.7365,24.9384,17300.0
2011-10-18 10:10:00,35.84,36.08,35.84,36.06,54700.0,24.9523,25.1194,24.9523,25.1055,54700.0
2011-10-18 10:15:00,36.06,36.1,35.98,36.01,48300.0,25.1055,25.1333,25.0498,25.0706,48300.0
2011-10-18 10:20:00,35.99,36.29,35.97,36.22,4200.0,25.0567,25.2656,25.0428,25.2169,4200.0
2011-10-18 10:25:00,36.2,36.41,36.16,36.41,7300.0,25.2029,25.3491,25.1751,25.3491,7300.0
2011-10-18 10:30:00,36.41,36.46,36.33,36.33,10100.0,25.3491,25.3839,25.2934,25.2934,10100.0
2011-10-18 10:35:00,36.35,36.4,36.27,36.28,4100.0,25.3074,25.3422,25.2517,25.2586,4100.0
2011-10-18 10:40:00,36.26,36.53,36.26,36.39,8600.0,25.2447,25.4327,25.2447,25.3352,8600.0
2011-10-18 10:45:00,36.39,36.45,36.36,36.41,2900.0,25.3352,25.377,25.3143,25.3491,2900.0
2011-10-18 10:50:00,36.4,36.5,36.38,36.46,2100.0,25.3422,25.4118,25.3282,25.3839,2100.0
2011-10-18 10:55:00,36.43,36.49,36.4,36.44,2900.0,25.3631,25.4048,25.3422,25.37,2900.0
2011-10-18 11:00:00,36.48,36.48,36.37,36.39,6200.0,25.3979,25.3979,25.3213,25.3352,6200.0
2011-10-18 11:05:00,36.4,36.45,36.35,36.38,18700.0,25.3422,25.377,25.3074,25.3282,18700.0
2011-10-18 11:10:00,36.37,36.42,36.3,36.37,10000.0,25.3213,25.3561,25.2725,25.3213,10000.0
2011-10-18 11:15:00,36.36,36.36,36.26,36.3,6400.0,25.3143,25.3143,25.2447,25.2725,6400.0
2011-10-18 11:20:00,36.3,36.34,36.23,36.31,3100.0,25.2725,25.3004,25.2238,25.2795,3100.0
2011-10-18 11:25:00,36.33,36.33,36.15,36.15,4200.0,25.2934,25.2934,25.1681,25.1681,4200.0
2011-10-18 11:30:00,36.12,36.33,36.12,36.3,21900.0,25.1472,25.2934,25.1472,25.2725,21900.0
2011-10-18 11:35:00,36.32,36.49,36.3,36.49,13600.0,25.2865,25.4048,25.2725,25.4048,13600.0
2011-10-18 11:40:00,36.51,36.65,36.5,36.64,21300.0,25.4188,25.5162,25.4118,25.5093,21300.0
2011-10-18 11:45:00,36.62,36.62,36.51,36.56,5300.0,25.4953,25.4953,25.4188,25.4536,5300.0
2011-10-18 11:50:00,36.6,36.64,36.54,36.57,9400.0,25.4814,25.5093,25.4396,25.4605,9400.0
2011-10-18 11:55:00,36.61,36.61,36.53,36.55,8500.0,25.4884,25.4884,25.4327,25.4466,8500.0
2011-10-18 12:00:00,36.55,36.55,36.46,36.5,12700.0,25.4466,25.4466,25.3839,25.4118,12700.0
2011-10-18 12:05:00,36.5,36.5,36.42,36.49,8300.0,25.4118,25.4118,25.3561,25.4048,8300.0
2011-10-18 12:10:00,36.49,36.5,36.43,36.43,14600.0,25.4048,25.4118,25.3631,25.3631,14600.0
2011-10-18 12:15:00,36.41,36.41,36.34,36.34,3700.0,25.3491,25.3491,25.3004,25.3004,3700.0
2011-10-18 12:20:00,36.34,36.4,36.34,36.37,2800.0,25.3004,25.3422,25.3004,25.3213,2800.0
2011-10-18 12:25:00,36.34,36.38,36.29,36.33,3300.0,25.3004,25.3282,25.2656,25.2934,3300.0
2011-10-18 12:30:00,36.33,36.35,36.31,36.31,3300.0,25.2934,25.3074,25.2795,25.2795,3300.0
2011-10-18 12:35:00,36.31,36.42,36.31,36.41,9400.0,25.2795,25.3561,25.2795,25.3491,9400.0
2011-10-18 12:40:00,36.43,36.44,36.39,36.4,4100.0,25.3631,25.37,25.3352,25.3422,4100.0
2011-10-18 12:45:00,36.4,36.44,36.39,36.4,9000.0,25.3422,25.37,25.3352,25.3422,9000.0
2011-10-18 12:50:00,36.4,36.4,36.35,36.35,3100.0,25.3422,25.3422,25.3074,25.3074,3100.0
2011-10-18 12:55:00,36.36,36.42,36.36,36.39,4400.0,25.3143,25.3561,25.3143,25.3352,4400.0
2011-10-18 13:00:00,36.41,36.47,36.4,36.45,6100.0,25.3491,25.3909,25.3422,25.377,6100.0
2011-10-18 13:05:00,36.46,36.47,36.45,36.46,3200.0,25.3839,25.3909,25.377,25.3839,3200.0
2011-10-18 13:10:00,36.45,36.46,36.39,36.39,6300.0,25.377,25.3839,25.3352,25.3352,6300.0
2011-10-18 13:15:00,36.37,36.39,36.34,36.39,3300.0,25.3213,25.3352,25.3004,25.3352,3300.0
2011-10-18 13:20:00,36.4,36.41,36.36,36.36,9100.0,25.3422,25.3491,25.3143,25.3143,9100.0
2011-10-18 13:25:00,36.36,36.5,36.36,36.5,7300.0,25.3143,25.4118,25.3143,25.4118,7300.0
2011-10-18 13:30:00,36.5,36.5,36.41,36.43,7400.0,25.4118,25.4118,25.3491,25.3631,7400.0
2011-10-18 13:35:00,36.41,36.46,36.38,36.46,7900.0,25.3491,25.3839,25.3282,25.3839,7900.0
2011-10-18 13:40:00,36.47,36.47,36.36,36.38,9600.0,25.3909,25.3909,25.3143,25.3282,9600.0
2011-10-18 13:45:00,36.37,36.42,36.35,36.42,10400.0,25.3213,25.3561,25.3074,25.3561,10400.0
2011-10-18 13:50:00,36.43,36.54,36.42,36.53,22600.0,25.3631,25.4396,25.3561,25.4327,22600.0
2011-10-18 13:55:00,36.54,36.59,36.47,36.56,40000.0,25.4396,25.4745,25.3909,25.4536,40000.0
2011-10-18 14:00:00,36.57,36.61,36.52,36.58,27800.0,25.4605,25.4884,25.4257,25.4675,27800.0
2011-10-18 14:05:00,36.59,36.7,36.59,36.68,46500.0,25.4745,25.551,25.4745,25.5371,46500.0
2011-10-18 14:10:00,36.68,36.81,36.68,36.8,41500.0,25.5371,25.6276,25.5371,25.6207,41500.0
2011-10-18 14:15:00,36.81,36.89,36.8,36.87,39500.0,25.6276,25.6833,25.6207,25.6694,39500.0
2011-10-18 14:20:00,36.88,36.97,36.83,36.88,19400.0,25.6764,25.739,25.6415,25.6764,19400.0
2011-10-18 14:25:00,36.86,36.9,36.81,36.82,5600.0,25.6624,25.6903,25.6276,25.6346,5600.0
2011-10-18 14:30:00,36.84,36.93,36.84,36.93,4900.0,25.6485,25.7112,25.6485,25.7112,4900.0
2011-10-18 14:35:00,36.92,36.92,36.79,36.83,3500.0,25.7042,25.7042,25.6137,25.6415,3500.0
2011-10-18 14:40:00,36.79,36.82,36.76,36.76,6600.0,25.6137,25.6346,25.5928,25.5928,6600.0
2011-10-18 14:45:00,36.8,36.9,36.8,36.86,6700.0,25.6207,25.6903,25.6207,25.6624,6700.0
2011-10-18 14:50:00,36.86,36.92,36.86,36.86,8200.0,25.6624,25.7042,25.6624,25.6624,8200.0
2011-10-18 14:55:00,36.85,36.9,36.82,36.85,11600.0,25.6555,25.6903,25.6346,25.6555,11600.0
2011-10-18 15:00:00,36.87,37.08,36.87,37.04,42000.0,25.6694,25.8156,25.6694,25.7877,42000.0
2011-10-18 15:05:00,37.05,37.25,37.04,37.21,34500.0,25.7947,25.934,25.7877,25.9061,34500.0
2011-10-18 15:10:00,37.22,37.48,37.22,37.29,42100.0,25.9131,26.0941,25.9131,25.9618,42100.0
2011-10-18 15:15:00,37.31,37.42,37.16,37.16,18100.0,25.9757,26.0523,25.8713,25.8713,18100.0
2011-10-18 15:20:00,37.19,37.3,37.11,37.17,14600.0,25.8922,25.9688,25.8365,25.8783,14600.0
2011-10-18 15:25:00,37.18,37.24,37.04,37.09,22200.0,25.8852,25.927,25.7877,25.8226,22200.0
2011-10-18 15:30:00,37.09,37.12,36.92,37.0,21800.0,25.8226,25.8434,25.7042,25.7599,21800.0
2011-10-18 15:35:00,36.97,37.17,36.97,37.07,29800.0,25.739,25.8783,25.739,25.8086,29800.0
2011-10-18 15:40:00,37.08,37.12,37.0,37.09,28200.0,25.8156,25.8434,25.7599,25.8226,28200.0
2011-10-18 15:45:00,37.11,37.17,37.08,37.12,31400.0,25.8365,25.8783,25.8156,25.8434,31400.0
2011-10-18 15:50:00,37.15,37.27,37.15,37.25,31800.0,25.8643,25.9479,25.8643,25.934,31800.0
2011-10-18 15:55:00,37.24,37.25,37.06,37.12,56300.0,25.927,25.934,25.8017,25.8434,56300.0
2011-10-19 09:30:00,37.09,37.12,36.99,37.05,8900.0,25.8226,25.8434,25.7529,25.7947,8900.0
2011-10-19 09:35:00,37.05,37.2,37.05,37.19,20000.0,25.7947,25.8991,25.7947,25.8922,20000.0
2011-10-19 09:40:00,37.22,37.3,37.05,37.05,8000.0,25.9131,25.9688,25.7947,25.7947,8000.0
2011-10-19 09:45:00,37.04,37.09,36.98,37.01,7300.0,25.7877,25.8226,25.746,25.7669,7300.0
2011-10-19 09:50:00,37.04,37.07,36.9,36.9,6600.0,25.7877,25.8086,25.6903,25.6903,6600.0
2011-10-19 09:55:00,36.9,37.06,36.82,37.02,4800.0,25.6903,25.8017,25.6346,25.7738,4800.0
2011-10-19 10:00:00,37.04,37.05,36.84,36.91,8800.0,25.7877,25.7947,25.6485,25.6972,8800.0
2011-10-19 10:05:00,36.94,37.11,36.87,37.06,19500.0,25.7181,25.8365,25.6694,25.8017,19500.0
2011-10-19 10:10:00,37.09,37.21,37.09,37.19,15100.0,25.8226,25.9061,25.8226,25.8922,15100.0
2011-10-19 10:15:00,37.16,37.33,37.11,37.28,6300.0,25.8713,25.9896,25.8365,25.9548,6300.0
2011-10-19 10:20:00,37.31,37.31,37.18,37.28,16900.0,25.9757,25.9757,25.8852,25.9548,16900.0
2011-10-19 10:25:00,37.29,37.39,37.26,37.32,13800.0,25.9618,26.0314,25.9409,25.9827,13800.0
2011-10-19 10:30:00,37.33,37.33,37.23,37.23,8700.0,25.9896,25.9896,25.92,25.92,8700.0
2011-10-19 10:35:00,37.24,37.37,37.24,37.37,15600.0,25.927,26.0175,25.927,26.0175,15600.0
2011-10-19 10:40:00,37.37,37.5,37.37,37.5,88300.0,26.0175,26.108,26.0175,26.108,88300.0
2011-10-19 10:45:00,37.5,37.55,37.48,37.52,22800.0,26.108,26.1428,26.0941,26.1219,22800.0
2011-10-19 10:50:00,37.52,37.6,37.5,37.57,7200.0,26.1219,26.1776,26.108,26.1567,7200.0
2011-10-19 10:55:00,37.61,37.84,37.53,37.8,79000.0,26.1846,26.3447,26.1289,26.3169,79000.0
2011-10-19 11:00:00,37.77,37.81,37.68,37.7,19300.0,26.296,26.3238,26.2333,26.2472,19300.0
2011-10-19 11:05:00,37.7,37.71,37.63,37.65,110900.0,26.2472,26.2542,26.1985,26.2124,110900.0
2011-10-19 11:10:00,37.63,37.7,37.54,37.56,41300.0,26.1985,26.2472,26.1359,26.1498,41300.0
2011-10-19 11:15:00,37.56,37.57,37.38,37.38,38500.0,26.1498,26.1567,26.0245,26.0245,38500.0
2011-10-19 11:20:00,37.32,37.46,37.31,37.46,10100.0,25.9827,26.0802,25.9757,26.0802,10100.0
2011-10-19 11:25:00,37.45,37.53,37.45,37.47,20000.0,26.0732,26.1289,26.0732,26.0871,20000.0
2011-10-19 11:30:00,37.46,37.52,37.45,37.51,14000.0,26.0802,26.1219,26.0732,26.115,14000.0
2011-10-19 11:35:00,37.51,37.58,37.49,37.57,14100.0,26.115,26.1637,26.101,26.1567,14100.0
2011-10-19 11:40:00,37.54,37.56,37.49,37.56,13200.0,26.1359,26.1498,26.101,26.1498,13200.0
2011-10-19 11:45:00,37.54,37.54,37.48,37.48,14600.0,26.1359,26.1359,26.0941,26.0941,14600.0
2011-10-19 11:50:00,37.51,37.51,37.39,37.39,5600.0,26.115,26.115,26.0314,26.0314,5600.0
2011-10-19 11:55:00,37.37,37.37,37.29,37.32,4800.0,26.0175,26.0175,25.9618,25.9827,4800.0
2011-10-19 12:00:00,37.31,37.31,37.27,37.28,4200.0,25.9757,25.9757,25.9479,25.9548,4200.0
2011-10-19 12:05:00,37.28,37.31,37.24,37.26,5300.0,25.9548,25.9757,25.927,25.9409,5300.0
2011-10-19 12:10:00,37.25,37.32,37.25,37.32,4700.0,25.934,25.9827,25.934,25.9827,4700.0
2011-10-19 12:15:00,37.32,37.46,37.32,37.43,8800.0,25.9827,26.0802,25.9827,26.0593,8800.0
2011-10-19 12:20:00,37.45,37.55,37.45,37.55,7000.0,26.0732,26.1428,26.0732,26.1428,7000.0
2011-10-19 12:25:00,37.57,37.6,37.56,37.6,6100.0,26.1567,26.1776,26.1498,26.1776,6100.0
2011-10-19 12:30:00,37.59,37.59,37.49,37.51,15000.0,26.1707,26.1707,26.101,26.115,15000.0
2011-10-19 12:35:00,37.5,37.55,37.48,37.52,17300.0,26.108,26.1428,26.0941,26.1219,17300.0
2011-10-19 12:40:00,37.52,37.52,37.47,37.52,5500.0,26.1219,26.1219,26.0871,26.1219,5500.0
2011-10-19 12:45:00,37.53,37.53,37.48,37.48,7700.0,26.1289,26.1289,26.0941,26.0941,7700.0
2011-10-19 12:50:00,37.48,37.65,37.48,37.65,17700.0,26.0941,26.2124,26.0941,26.2124,17700.0
2011-10-19 12:55:00,37.65,37.65,37.6,37.62,7500.0,26.2124,26.2124,26.1776,26.1916,7500.0
2011-10-19 13:00:00,37.6,37.65,37.6,37.64,6400.0,26.1776,26.2124,26.1776,26.2055,6400.0
2011-10-19 13:05:00,37.63,37.72,37.62,37.63,19000.0,26.1985,26.2612,26.1916,26.1985,19000.0
2011-10-19 13:10:00,37.63,37.7,37.62,37.7,5500.0,26.1985,26.2472,26.1916,26.2472,5500.0
2011-10-19 13:15:00,37.71,37.75,37.65,37.65,10300.0,26.2542,26.2821,26.2124,26.2124,10300.0
2011-10-19 13:20:00,37.67,37.67,37.6,37.64,9300.0,26.2264,26.2264,26.1776,26.2055,9300.0
2011-10-19 13:25:00,37.63,37.69,37.63,37.64,5900.0,26.1985,26.2403,26.1985,26.2055,5900.0
2011-10-19 13:30:00,37.63,37.63,37.53,37.53,5100.0,26.1985,26.1985,26.1289,26.1289,5100.0
2011-10-19 13:35:00,37.53,37.53,37.41,37.41,2900.0,26.1289,26.1289,26.0453,26.0453,2900.0
2011-10-19 13:40:00,37.41,37.49,37.41,37.46,5200.0,26.0453,26.101,26.0453,26.0802,5200.0
2011-10-19 13:45:00,37.47,37.47,37.41,37.42,8500.0,26.0871,26.0871,26.0453,26.0523,8500.0
2011-10-19 13:50:00,37.43,37.55,37.42,37.54,13500.0,26.0593,26.1428,26.0523,26.1359,13500.0
2011-10-19 13:55:00,37.54,37.57,37.54,37.57,18300.0,26.1359,26.1567,26.1359,26.1567,18300.0
2011-10-19 14:00:00,37.58,37.6,37.54,37.54,14200.0,26.1637,26.1776,26.1359,26.1359,14200.0
2011-10-19 14:05:00,37.54,37.6,37.47,37.51,54700.0,26.1359,26.1776,26.0871,26.115,54700.0
2011-10-19 14:10:00,37.52,37.53,37.37,37.37,5000.0,26.1219,26.1289,26.0175,26.0175,5000.0
2011-10-19 14:15:00,37.34,37.48,37.29,37.37,15600.0,25.9966,26.0941,25.9618,26.0175,15600.0
2011-10-19 14:20:00,37.38,37.4,37.23,37.23,17000.0,26.0245,26.0384,25.92,25.92,17000.0
2011-10-19 14:25:00,37.22,37.22,37.16,37.16,8700.0,25.9131,25.9131,25.8713,25.8713,8700.0
2011-10-19 14:30:00,37.17,37.18,36.97,37.09,22300.0,25.8783,25.8852,25.739,25.8226,22300.0
2011-10-19 14:35:00,37.08,37.2,37.08,37.2,4600.0,25.8156,25.8991,25.8156,25.8991,4600.0
2011-10-19 14:40:00,37.19,37.21,37.12,37.18,6800.0,25.8922,25.9061,25.8434,25.8852,6800.0
2011-10-19 14:45:00,37.17,37.3,37.16,37.27,10300.0,25.8783,25.9688,25.8713,25.9479,10300.0
2011-10-19 14:50:00,37.25,37.25,37.14,37.14,7000.0,25.934,25.934,25.8574,25.8574,7000.0
2011-10-19 14:55:00,37.14,37.14,37.04,37.12,7700.0,25.8574,25.8574,25.7877,25.8434,7700.0
2011-10-19 15:00:00,37.1,37.13,36.96,36.96,17700.0,25.8295,25.8504,25.732,25.732,17700.0
2011-10-19 15:05:00,36.95,37.0,36.9,36.95,29000.0,25.7251,25.7599,25.6903,25.7251,29000.0
2011-10-19 15:10:00,36.95,36.98,36.86,36.94,23800.0,25.7251,25.746,25.6624,25.7181,23800.0
2011-10-19 15:15:00,36.92,37.14,36.92,37.12,35800.0,25.7042,25.8574,25.7042,25.8434,35800.0
2011-10-19 15:20:00,37.13,37.28,37.12,37.26,45800.0,25.8504,25.9548,25.8434,25.9409,45800.0
2011-10-19 15:25:00,37.26,37.31,37.17,37.18,30300.0,25.9409,25.9757,25.8783,25.8852,30300.0
2011-10-19 15:30:00,37.16,37.26,37.15,37.23,13700.0,25.8713,25.9409,25.8643,25.92,13700.0
2011-10-19 15:35:00,37.22,37.22,37.13,37.14,15900.0,25.9131,25.9131,25.8504,25.8574,15900.0
2011-10-19 15:40:00,37.12,37.19,37.02,37.1,24800.0,25.8434,25.8922,25.7738,25.8295,24800.0
2011-10-19 15:45:00,37.09,37.23,37.0,37.23,30400.0,25.8226,25.92,25.7599,25.92,30400.0
2011-10-19 15:50:00,37.21,37.22,37.09,37.14,27400.0,25.9061,25.9131,25.8226,25.8574,27400.0
2011-10-19 15:55:00,37.14,37.18,37.08,37.14,37200.0,25.8574,25.8852,25.8156,25.8574,37200.0
2011-10-20 09:30:00,37.22,37.6,37.21,37.38,17200.0,25.9131,26.1776,25.9061,26.0245,17200.0
2011-10-20 09:35:00,37.37,37.37,37.19,37.29,6200.0,26.0175,26.0175,25.8922,25.9618,6200.0
2011-10-20 09:40:00,37.26,37.39,37.11,37.33,9600.0,25.9409,26.0314,25.8365,25.9896,9600.0
2011-10-20 09:45:00,37.31,37.49,37.29,37.34,9500.0,25.9757,26.101,25.9618,25.9966,9500.0
2011-10-20 09:50:00,37.37,37.37,36.97,36.97,15800.0,26.0175,26.0175,25.739,25.739,15800.0
2011-10-20 09:55:00,37.0,37.0,36.92,36.92,5900.0,25.7599,25.7599,25.7042,25.7042,5900.0
2011-10-20 10:00:00,36.95,37.29,36.95,37.02,7700.0,25.7251,25.9618,25.7251,25.7738,7700.0
2011-10-20 10:05:00,37.02,37.15,36.95,37.15,6100.0,25.7738,25.8643,25.7251,25.8643,6100.0
2011-10-20 10:10:00,37.14,37.39,37.14,37.3,8800.0,25.8574,26.0314,25.8574,25.9688,8800.0
2011-10-20 10:15:00,37.3,37.42,37.22,37.31,9500.0,25.9688,26.0523,25.9131,25.9757,9500.0
2011-10-20 10:20:00,37.36,37.43,37.22,37.22,4200.0,26.0105,26.0593,25.9131,25.9131,4200.0
2011-10-20 10:25:00,37.22,37.28,37.17,37.28,4100.0,25.9131,25.9548,25.8783,25.9548,4100.0
2011-10-20 10:30:00,37.3,37.33,37.17,37.2,4000.0,25.9688,25.9896,25.8783,25.8991,4000.0
2011-10-20 10:35:00,37.15,37.29,37.15,37.29,10500.0,25.8643,25.9618,25.8643,25.9618,10500.0
2011-10-20 10:40:00,37.32,37.32,37.18,37.24,6000.0,25.9827,25.9827,25.8852,25.927,6000.0
2011-10-20 10:45:00,37.24,37.27,37.2,37.22,11500.0,25.927,25.9479,25.8991,25.9131,11500.0
2011-10-20 10:50:00,37.2,37.31,37.2,37.29,9400.0,25.8991,25.9757,25.8991,25.9618,9400.0
2011-10-20 10:55:00,37.23,37.23,37.03,37.06,5500.0,25.92,25.92,25.7808,25.8017,5500.0
2011-10-20 11:00:00,37.04,37.04,36.74,36.74,22000.0,25.7877,25.7877,25.5789,25.5789,22000.0
2011-10-20 11:05:00,36.74,36.76,36.64,36.75,19300.0,25.5789,25.5928,25.5093,25.5858,19300.0
2011-10-20 11:10:00,36.76,36.76,36.64,36.68,13000.0,25.5928,25.5928,25.5093,25.5371,13000.0
2011-10-20 11:15:00,36.68,36.7,36.54,36.57,19000.0,25.5371,25.551,25.4396,25.4605,19000.0
2011-10-20 11:20:00,36.57,36.69,36.57,36.59,14300.0,25.4605,25.5441,25.4605,25.4745,14300.0
2011-10-20 11:25:00,36.63,36.82,36.63,36.82,3800.0,25.5023,25.6346,25.5023,25.6346,3800.0
2011-10-20 11:30:00,36.84,36.84,36.68,36.8,6200.0,25.6485,25.6485,25.5371,25.6207,6200.0
2011-10-20 11:35:00,36.81,36.99,36.81,36.91,5200.0,25.6276,25.7529,25.6276,25.6972,5200.0
2011-10-20 11:40:00,36.88,36.91,36.83,36.86,4700.0,25.6764,25.6972,25.6415,25.6624,4700.0
2011-10-20 11:45:00,36.87,36.96,36.84,36.88,15600.0,25.6694,25.732,25.6485,25.6764,15600.0
2011-10-20 11:50:00,36.89,36.91,36.77,36.78,49800.0,25.6833,25.6972,25.5998,25.6067,49800.0
2011-10-20 11:55:00,36.75,36.79,36.62,36.64,12300.0,25.5858,25.6137,25.4953,25.5093,12300.0
2011-10-20 12:00:00,36.64,36.64,36.61,36.64,11600.0,25.5093,25.5093,25.4884,25.5093,11600.0
2011-10-20 12:05:00,36.63,36.65,36.53,36.53,7000.0,25.5023,25.5162,25.4327,25.4327,7000.0
2011-10-20 12:10:00,36.53,36.55,36.45,36.47,5700.0,25.4327,25.4466,25.377,25.3909,5700.0
2011-10-20 12:15:00,36.51,36.54,36.45,36.45,4100.0,25.4188,25.4396,25.377,25.377,4100.0
2011-10-20 12:20:00,36.42,36.54,36.42,36.51,1400.0,25.3561,25.4396,25.3561,25.4188,1400.0
2011-10-20 12:25:00,36.51,36.54,36.49,36.49,1800.0,25.4188,25.4396,25.4048,25.4048,1800.0
2011-10-20 12:30:00,36.51,36.64,36.48,36.6,2400.0,25.4188,25.5093,25.3979,25.4814,2400.0
2011-10-20 12:35:00,36.61,36.61,36.55,36.55,1900.0,25.4884,25.4884,25.4466,25.4466,1900.0
2011-10-20 12:40:00,36.56,36.63,36.53,36.59,19700.0,25.4536,25.5023,25.4327,25.4745,19700.0
2011-10-20 12:45:00,36.57,36.62,36.56,36.57,8000.0,25.4605,25.4953,25.4536,25.4605,8000.0
2011-10-20 12:50:00,36.61,36.63,36.51,36.61,15400.0,25.4884,25.5023,25.4188,25.4884,15400.0
2011-10-20 12:55:00,36.63,36.81,36.63,36.76,9700.0,25.5023,25.6276,25.5023,25.5928,9700.0
2011-10-20 13:00:00,36.77,36.77,36.68,36.68,2700.0,25.5998,25.5998,25.5371,25.5371,2700.0
2011-10-20 13:05:00,36.68,36.79,36.68,36.72,2500.0,25.5371,25.6137,25.5371,25.565,2500.0
2011-10-20 13:10:00,36.77,37.0,36.77,36.89,4000.0,25.5998,25.7599,25.5998,25.6833,4000.0
2011-10-20 13:15:00,36.89,37.17,36.88,37.14,14100.0,25.6833,25.8783,25.6764,25.8574,14100.0
2011-10-20 13:20:00,37.17,37.3,37.17,37.25,29500.0,25.8783,25.9688,25.8783,25.934,29500.0
2011-10-20 13:25:00,37.25,37.37,37.17,37.2,15700.0,25.934,26.0175,25.8783,25.8991,15700.0
2011-10-20 13:30:00,37.21,37.3,37.16,37.16,7000.0,25.9061,25.9688,25.8713,25.8713,7000.0
2011-10-20 13:35:00,37.22,37.3,37.16,37.16,5400.0,25.9131,25.9688,25.8713,25.8713,5400.0
2011-10-20 13:40:00,37.2,37.2,37.05,37.07,5600.0,25.8991,25.8991,25.7947,25.8086,5600.0
2011-10-20 13:45:00,37.11,37.25,37.11,37.2,10500.0,25.8365,25.934,25.8365,25.8991,10500.0
2011-10-20 13:50:00,37.19,37.27,37.14,37.21,6600.0,25.8922,25.9479,25.8574,25.9061,6600.0
2011-10-20 13:55:00,37.2,37.21,37.1,37.1,5400.0,25.8991,25.9061,25.8295,25.8295,5400.0
2011-10-20 14:00:00,37.12,37.19,37.04,37.06,6800.0,25.8434,25.8922,25.7877,25.8017,6800.0
2011-10-20 14:05:00,37.09,37.09,36.99,37.01,10300.0,25.8226,25.8226,25.7529,25.7669,10300.0
2011-10-20 14:10:00,37.01,37.02,36.85,36.91,12300.0,25.7669,25.7738,25.6555,25.6972,12300.0
2011-10-20 14:15:00,36.92,37.02,36.88,36.94,8400.0,25.7042,25.7738,25.6764,25.7181,8400.0
2011-10-20 14:20:00,36.98,37.08,36.97,37.08,11500.0,25.746,25.8156,25.739,25.8156,11500.0
2011-10-20 14:25:00,37.12,37.14,37.07,37.07,5600.0,25.8434,25.8574,25.8086,25.8086,5600.0
2011-10-20 14:30:00,37.07,37.17,37.03,37.08,8300.0,25.8086,25.8783,25.7808,25.8156,8300.0
2011-10-20 14:35:00,37.09,37.28,37.09,37.27,3800.0,25.8226,25.9548,25.8226,25.9479,3800.0
2011-10-20 14:40:00,37.25,37.28,37.17,37.18,6200.0,25.934,25.9548,25.8783,25.8852,6200.0
2011-10-20 14:45:00,37.2,37.25,37.17,37.2,4900.0,25.8991,25.934,25.8783,25.8991,4900.0
2011-10-20 14:50:00,37.21,37.36,37.21,37.31,6700.0,25.9061,26.0105,25.9061,25.9757,6700.0
2011-10-20 14:55:00,37.31,37.36,37.28,37.33,8700.0,25.9757,26.0105,25.9548,25.9896,8700.0
2011-10-20 15:00:00,37.32,37.36,37.25,37.25,8900.0,25.9827,26.0105,25.934,25.934,8900.0
2011-10-20 15:05:00,37.25,37.28,37.2,37.28,9400.0,25.934,25.9548,25.8991,25.9548,9400.0
2011-10-20 15:10:00,37.29,37.31,37.21,37.31,12400.0,25.9618,25.9757,25.9061,25.9757,12400.0
2011-10-20 15:15:00,37.32,37.32,37.23,37.29,8100.0,25.9827,25.9827,25.92,25.9618,8100.0
2011-10-20 15:20:00,37.27,37.27,37.15,37.22,9500.0,25.9479,25.9479,25.8643,25.9131,9500.0
2011-10-20 15:25:00,37.22,37.27,37.1,37.2,19000.0,25.9131,25.9479,25.8295,25.8991,19000.0
2011-10-20 15:30:00,37.2,37.3,37.17,37.28,14300.0,25.8991,25.9688,25.8783,25.9548,14300.0
2011-10-20 15:35:00,37.26,37.3,37.15,37.17,11700.0,25.9409,25.9688,25.8643,25.8783,11700.0
2011-10-20 15:40:00,37.18,37.39,37.18,37.31,13400.0,25.8852,26.0314,25.8852,25.9757,13400.0
2011-10-20 15:45:00,37.32,37.41,37.3,37.4,15900.0,25.9827,26.0453,25.9688,26.0384,15900.0
2011-10-20 15:50:00,37.41,37.48,37.27,37.48,56500.0,26.0453,26.0941,25.9479,26.0941,56500.0
2011-10-20 15:55:00,37.46,37.55,37.44,37.45,106000.0,26.0802,26.1428,26.0662,26.0732,106000.0
2011-10-21 09:30:00,37.99,37.99,37.65,37.69,15800.0,26.4491,26.4491,26.2124,26.2403,15800.0
2011-10-21 09:35:00,37.69,37.82,37.64,37.7,11200.0,26.2403,26.3308,26.2055,26.2472,11200.0
2011-10-21 09:40:00,37.71,37.95,37.69,37.79,13200.0,26.2542,26.4213,26.2403,26.3099,13200.0
2011-10-21 09:45:00,37.82,37.99,37.79,37.99,15300.0,26.3308,26.4491,26.3099,26.4491,15300.0
2011-10-21 09:50:00,38.0,38.23,37.95,38.19,36000.0,26.4561,26.6162,26.4213,26.5884,36000.0
2011-10-21 09:55:00,38.2,38.51,38.2,38.5,67800.0,26.5954,26.8112,26.5954,26.8042,67800.0
2011-10-21 10:00:00,38.5,38.54,38.48,38.52,29100.0,26.8042,26.8321,26.7903,26.8181,29100.0
2011-10-21 10:05:00,38.51,38.61,38.49,38.6,27000.0,26.8112,26.8808,26.7973,26.8738,27000.0
2011-10-21 10:10:00,38.61,38.73,38.6,38.73,17600.0,26.8808,26.9643,26.8738,26.9643,17600.0
2011-10-21 10:15:00,38.71,38.98,38.66,38.96,34400.0,26.9504,27.1384,26.9156,27.1245,34400.0
2011-10-21 10:20:00,38.95,39.27,38.93,39.26,39700.0,27.1175,27.3403,27.1036,27.3333,39700.0
2011-10-21 10:25:00,39.26,39.26,39.0,39.05,21800.0,27.3333,27.3333,27.1523,27.1871,21800.0
2011-10-21 10:30:00,39.03,39.1,38.93,39.01,42900.0,27.1732,27.2219,27.1036,27.1593,42900.0
2011-10-21 10:35:00,39.01,39.05,38.96,38.96,14700.0,27.1593,27.1871,27.1245,27.1245,14700.0
2011-10-21 10:40:00,38.96,39.0,38.9,38.97,33800.0,27.1245,27.1523,27.0827,27.1314,33800.0
2011-10-21 10:45:00,38.99,39.0,38.91,38.95,29200.0,27.1454,27.1523,27.0897,27.1175,29200.0
2011-10-21 10:50:00,38.95,38.95,38.86,38.91,9300.0,27.1175,27.1175,27.0549,27.0897,9300.0
2011-10-21 10:55:00,38.93,38.95,38.88,38.92,6600.0,27.1036,27.1175,27.0688,27.0966,6600.0
2011-10-21 11:00:00,38.89,38.9,38.74,38.74,10800.0,27.0757,27.0827,26.9713,26.9713,10800.0
2011-10-21 11:05:00,38.75,38.75,38.59,38.59,21600.0,26.9783,26.9783,26.8669,26.8669,21600.0
2011-10-21 11:10:00,38.6,38.7,38.6,38.67,9900.0,26.8738,26.9435,26.8738,26.9226,9900.0
2011-10-21 11:15:00,38.67,38.69,38.63,38.64,4400.0,26.9226,26.9365,26.8947,26.9017,4400.0
2011-10-21 11:20:00,38.62,38.64,38.57,38.58,10100.0,26.8878,26.9017,26.853,26.8599,10100.0
2011-10-21 11:25:00,38.57,38.57,38.49,38.57,13000.0,26.853,26.853,26.7973,26.853,13000.0
2011-10-21 11:30:00,38.53,38.59,38.52,38.55,6600.0,26.8251,26.8669,26.8181,26.839,6600.0
2011-10-21 11:35:00,38.57,38.62,38.55,38.55,5900.0,26.853,26.8878,26.839,26.839,5900.0
2011-10-21 11:40:00,38.56,38.59,38.5,38.52,13700.0,26.846,26.8669,26.8042,26.8181,13700.0
2011-10-21 11:45:00,38.51,38.55,38.48,38.52,8700.0,26.8112,26.839,26.7903,26.8181,8700.0
2011-10-21 11:50:00,38.54,38.62,38.54,38.58,8900.0,26.8321,26.8878,26.8321,26.8599,8900.0
2011-10-21 11:55:00,38.57,38.68,38.56,38.67,21500.0,26.853,26.9295,26.846,26.9226,21500.0
2011-10-21 12:00:00,38.66,38.68,38.63,38.65,19500.0,26.9156,26.9295,26.8947,26.9087,19500.0
2011-10-21 12:05:00,38.65,38.66,38.54,38.55,12700.0,26.9087,26.9156,26.8321,26.839,12700.0
2011-10-21 12:10:00,38.54,38.55,38.46,38.46,7700.0,26.8321,26.839,26.7764,26.7764,7700.0
2011-10-21 12:15:00,38.45,38.49,38.41,38.42,8100.0,26.7694,26.7973,26.7416,26.7485,8100.0
2011-10-21 12:20:00,38.41,38.41,38.32,38.37,4100.0,26.7416,26.7416,26.6789,26.7137,4100.0
2011-10-21 12:25:00,38.38,38.4,38.36,38.36,6900.0,26.7207,26.7346,26.7067,26.7067,6900.0
2011-10-21 12:30:00,38.36,38.38,38.36,38.36,2700.0,26.7067,26.7207,26.7067,26.7067,2700.0
2011-10-21 12:35:00,38.33,38.38,38.3,38.36,4000.0,26.6859,26.7207,26.665,26.7067,4000.0
2011-10-21 12:40:00,38.35,38.37,38.33,38.35,5500.0,26.6998,26.7137,26.6859,26.6998,5500.0
2011-10-21 12:45:00,38.36,38.36,38.34,38.36,1400.0,26.7067,26.7067,26.6928,26.7067,1400.0
2011-10-21 12:50:00,38.31,38.35,38.31,38.35,2700.0,26.6719,26.6998,26.6719,26.6998,2700.0
2011-10-21 12:55:00,38.33,38.35,38.24,38.24,7500.0,26.6859,26.6998,26.6232,26.6232,7500.0
2011-10-21 13:00:00,38.23,38.26,38.09,38.12,9200.0,26.6162,26.6371,26.5188,26.5397,9200.0
2011-10-21 13:05:00,38.09,38.12,38.07,38.1,4600.0,26.5188,26.5397,26.5048,26.5257,4600.0
2011-10-21 13:10:00,38.09,38.14,38.01,38.14,16800.0,26.5188,26.5536,26.4631,26.5536,16800.0
2011-10-21 13:15:00,38.14,38.2,38.13,38.2,10000.0,26.5536,26.5954,26.5466,26.5954,10000.0
2011-10-21 13:20:00,38.19,38.3,38.19,38.29,5200.0,26.5884,26.665,26.5884,26.658,5200.0
2011-10-21 13:25:00,38.29,38.31,38.27,38.27,27500.0,26.658,26.6719,26.6441,26.6441,27500.0
2011-10-21 13:30:00,38.27,38.3,38.14,38.29,15500.0,26.6441,26.665,26.5536,26.658,15500.0
2011-10-21 13:35:00,38.3,38.31,38.25,38.31,4000.0,26.665,26.6719,26.6302,26.6719,4000.0
2011-10-21 13:40:00,38.32,38.4,38.3,38.35,28700.0,26.6789,26.7346,26.665,26.6998,28700.0
2011-10-21 13:45:00,38.36,38.36,38.31,38.35,18000.0,26.7067,26.7067,26.6719,26.6998,18000.0
2011-10-21 13:50:00,38.34,38.37,38.33,38.37,11000.0,26.6928,26.7137,26.6859,26.7137,11000.0
2011-10-21 13:55:00,38.36,38.41,38.33,38.36,9400.0,26.7067,26.7416,26.6859,26.7067,9400.0
2011-10-21 14:00:00,38.34,38.52,38.32,38.49,15700.0,26.6928,26.8181,26.6789,26.7973,15700.0
2011-10-21 14:05:00,38.52,38.53,38.47,38.47,26000.0,26.8181,26.8251,26.7833,26.7833,26000.0
2011-10-21 14:10:00,38.45,38.49,38.42,38.46,6800.0,26.7694,26.7973,26.7485,26.7764,6800.0
2011-10-21 14:15:00,38.46,38.5,38.42,38.42,14500.0,26.7764,26.8042,26.7485,26.7485,14500.0
2011-10-21 14:20:00,38.41,38.5,38.39,38.47,6700.0,26.7416,26.8042,26.7276,26.7833,6700.0
2011-10-21 14:25:00,38.48,38.52,38.44,38.45,13400.0,26.7903,26.8181,26.7624,26.7694,13400.0
2011-10-21 14:30:00,38.45,38.47,38.32,38.32,10700.0,26.7694,26.7833,26.6789,26.6789,10700.0
2011-10-21 14:35:00,38.31,38.37,38.31,38.37,8100.0,26.6719,26.7137,26.6719,26.7137,8100.0
2011-10-21 14:40:00,38.37,38.44,38.35,38.4,9100.0,26.7137,26.7624,26.6998,26.7346,9100.0
2011-10-21 14:45:00,38.43,38.45,38.41,38.42,8700.0,26.7555,26.7694,26.7416,26.7485,8700.0
2011-10-21 14:50:00,38.43,38.46,38.38,38.45,19300.0,26.7555,26.7764,26.7207,26.7694,19300.0
2011-10-21 14:55:00,38.45,38.52,38.38,38.52,22600.0,26.7694,26.8181,26.7207,26.8181,22600.0
2011-10-21 15:00:00,38.51,38.69,38.5,38.68,29000.0,26.8112,26.9365,26.8042,26.9295,29000.0
2011-10-21 15:05:00,38.68,38.75,38.67,38.68,14500.0,26.9295,26.9783,26.9226,26.9295,14500.0
2011-10-21 15:10:00,38.69,38.7,38.59,38.64,19300.0,26.9365,26.9435,26.8669,26.9017,19300.0
2011-10-21 15:15:00,38.64,38.68,38.55,38.58,26800.0,26.9017,26.9295,26.839,26.8599,26800.0
2011-10-21 15:20:00,38.58,38.72,38.56,38.69,41100.0,26.8599,26.9574,26.846,26.9365,41100.0
2011-10-21 15:25:00,38.69,38.71,38.58,38.6,35700.0,26.9365,26.9504,26.8599,26.8738,35700.0
2011-10-21 15:30:00,38.57,38.66,38.57,38.6,26900.0,26.853,26.9156,26.853,26.8738,26900.0
2011-10-21 15:35:00,38.58,38.6,38.45,38.47,25700.0,26.8599,26.8738,26.7694,26.7833,25700.0
2011-10-21 15:40:00,38.48,38.5,38.38,38.42,27200.0,26.7903,26.8042,26.7207,26.7485,27200.0
2011-10-21 15:45:00,38.41,38.59,38.4,38.57,26700.0,26.7416,26.8669,26.7346,26.853,26700.0
2011-10-21 15:50:00,38.55,38.63,38.54,38.61,29700.0,26.839,26.8947,26.8321,26.8808,29700.0
2011-10-21 15:55:00,38.61,38.61,38.55,38.6,48800.0,26.8808,26.8808,26.839,26.8738,48800.0
2011-10-24 09:30:00,38.82,38.89,38.66,38.89,5100.0,27.027,27.0757,26.9156,27.0757,5100.0
2011-10-24 09:35:00,38.85,39.13,38.85,39.08,8900.0,27.0479,27.2428,27.0479,27.208,8900.0
2011-10-24 09:40:00,39.1,39.21,39.07,39.18,12600.0,27.2219,27.2985,27.2011,27.2776,12600.0
2011-10-24 09:45:00,39.19,39.4,39.18,39.38,8900.0,27.2846,27.4308,27.2776,27.4169,8900.0
2011-10-24 09:50:00,39.41,39.46,39.28,39.31,13000.0,27.4378,27.4726,27.3473,27.3682,13000.0
2011-10-24 09:55:00,39.25,39.3,39.23,39.25,2800.0,27.3264,27.3612,27.3125,27.3264,2800.0
2011-10-24 10:00:00,39.26,39.26,39.12,39.26,9700.0,27.3333,27.3333,27.2359,27.3333,9700.0
2011-10-24 10:05:00,39.27,39.36,39.27,39.36,5100.0,27.3403,27.403,27.3403,27.403,5100.0
2011-10-24 10:10:00,39.37,39.38,39.28,39.31,11400.0,27.4099,27.4169,27.3473,27.3682,11400.0
2011-10-24 10:15:00,39.3,39.38,39.27,39.37,41100.0,27.3612,27.4169,27.3403,27.4099,41100.0
2011-10-24 10:20:00,39.37,39.38,39.29,39.33,16800.0,27.4099,27.4169,27.3542,27.3821,16800.0
2011-10-24 10:25:00,39.32,39.38,39.27,39.32,16700.0,27.3751,27.4169,27.3403,27.3751,16700.0
2011-10-24 10:30:00,39.32,39.4,39.25,39.39,16300.0,27.3751,27.4308,27.3264,27.4238,16300.0
2011-10-24 10:35:00,39.4,39.4,39.25,39.3,13200.0,27.4308,27.4308,27.3264,27.3612,13200.0
2011-10-24 10:40:00,39.3,39.38,39.3,39.36,11000.0,27.3612,27.4169,27.3612,27.403,11000.0
2011-10-24 10:45:00,39.39,39.48,39.35,39.39,33600.0,27.4238,27.4865,27.396,27.4238,33600.0
2011-10-24 10:50:00,39.36,39.4,39.27,39.28,27700.0,27.403,27.4308,27.3403,27.3473,27700.0
2011-10-24 10:55:00,39.27,39.39,39.26,39.31,10300.0,27.3403,27.4238,27.3333,27.3682,10300.0
2011-10-24 11:00:00,39.34,39.4,39.33,39.39,12600.0,27.389,27.4308,27.3821,27.4238,12600.0
2011-10-24 11:05:00,39.39,39.4,39.36,39.4,26700.0,27.4238,27.4308,27.403,27.4308,26700.0
2011-10-24 11:10:00,39.39,39.4,39.36,39.39,14900.0,27.4238,27.4308,27.403,27.4238,14900.0
2011-10-24 11:15:00,39.4,39.41,39.36,39.36,25500.0,27.4308,27.4378,27.403,27.403,25500.0
2011-10-24 11:20:00,39.4,39.48,39.4,39.43,10500.0,27.4308,27.4865,27.4308,27.4517,10500.0
2011-10-24 11:25:00,39.44,39.5,39.44,39.5,8800.0,27.4587,27.5004,27.4587,27.5004,8800.0
2011-10-24 11:30:00,39.5,39.59,39.49,39.58,26000.0,27.5004,27.5631,27.4935,27.5561,26000.0
2011-10-24 11:35:00,39.55,39.65,39.55,39.65,39600.0,27.5352,27.6049,27.5352,27.6049,39600.0
2011-10-24 11:40:00,39.62,39.67,39.58,39.61,14300.0,27.584,27.6188,27.5561,27.577,14300.0
2011-10-24 11:45:00,39.59,39.77,39.59,39.66,9800.0,27.5631,27.6884,27.5631,27.6118,9800.0
2011-10-24 11:50:00,39.65,39.71,39.58,39.58,15300.0,27.6049,27.6466,27.5561,27.5561,15300.0
2011-10-24 11:55:00,39.62,39.64,39.55,39.63,5800.0,27.584,27.5979,27.5352,27.5909,5800.0
2011-10-24 12:00:00,39.61,39.69,39.54,39.61,19000.0,27.577,27.6327,27.5283,27.577,19000.0
2011-10-24 12:05:00,39.6,39.72,39.58,39.72,5900.0,27.5701,27.6536,27.5561,27.6536,5900.0
2011-10-24 12:10:00,39.7,39.72,39.57,39.71,8700.0,27.6397,27.6536,27.5492,27.6466,8700.0
2011-10-24 12:15:00,39.72,39.76,39.64,39.64,12900.0,27.6536,27.6814,27.5979,27.5979,12900.0
2011-10-24 12:20:00,39.64,39.66,39.58,39.61,67500.0,27.5979,27.6118,27.5561,27.577,67500.0
2011-10-24 12:25:00,39.59,39.65,39.58,39.61,17300.0,27.5631,27.6049,27.5561,27.577,17300.0
2011-10-24 12:30:00,39.59,39.62,39.51,39.51,10800.0,27.5631,27.584,27.5074,27.5074,10800.0
2011-10-24 12:35:00,39.5,39.51,39.42,39.49,5100.0,27.5004,27.5074,27.4447,27.4935,5100.0
2011-10-24 12:40:00,39.48,39.48,39.43,39.47,3000.0,27.4865,27.4865,27.4517,27.4795,3000.0
2011-10-24 12:45:00,39.48,39.53,39.43,39.47,21800.0,27.4865,27.5213,27.4517,27.4795,21800.0
2011-10-24 12:50:00,39.49,39.49,39.41,39.42,6900.0,27.4935,27.4935,27.4378,27.4447,6900.0
2011-10-24 12:55:00,39.44,39.5,39.4,39.48,5800.0,27.4587,27.5004,27.4308,27.4865,5800.0
2011-10-24 13:00:00,39.5,39.53,39.43,39.45,6600.0,27.5004,27.5213,27.4517,27.4656,6600.0
2011-10-24 13:05:00,39.42,39.44,39.35,39.37,8300.0,27.4447,27.4587,27.396,27.4099,8300.0
2011-10-24 13:10:00,39.36,39.42,39.35,39.36,16500.0,27.403,27.4447,27.396,27.403,16500.0
2011-10-24 13:15:00,39.38,39.4,39.33,39.38,6300.0,27.4169,27.4308,27.3821,27.4169,6300.0
2011-10-24 13:20:00,39.37,39.39,39.34,39.34,9400.0,27.4099,27.4238,27.389,27.389,9400.0
2011-10-24 13:25:00,39.36,39.38,39.31,39.33,10900.0,27.403,27.4169,27.3682,27.3821,10900.0
2011-10-24 13:30:00,39.32,39.36,39.32,39.33,5900.0,27.3751,27.403,27.3751,27.3821,5900.0
2011-10-24 13:35:00,39.35,39.39,39.29,39.32,11600.0,27.396,27.4238,27.3542,27.3751,11600.0
2011-10-24 13:40:00,39.32,39.39,39.3,39.35,7300.0,27.3751,27.4238,27.3612,27.396,7300.0
2011-10-24 13:45:00,39.36,39.41,39.36,39.4,23700.0,27.403,27.4378,27.403,27.4308,23700.0
2011-10-24 13:50:00,39.4,39.41,39.35,39.39,23300.0,27.4308,27.4378,27.396,27.4238,23300.0
2011-10-24 13:55:00,39.4,39.4,39.34,39.38,41900.0,27.4308,27.4308,27.389,27.4169,41900.0
2011-10-24 14:00:00,39.38,39.41,39.34,39.35,31400.0,27.4169,27.4378,27.389,27.396,31400.0
2011-10-24 14:05:00,39.35,39.36,39.23,39.25,29100.0,27.396,27.403,27.3125,27.3264,29100.0
2011-10-24 14:10:00,39.27,39.28,39.2,39.22,22100.0,27.3403,27.3473,27.2916,27.3055,22100.0
2011-10-24 14:15:00,39.21,39.23,39.02,39.11,31800.0,27.2985,27.3125,27.1662,27.2289,31800.0
2011-10-24 14:20:00,39.12,39.19,39.12,39.19,8600.0,27.2359,27.2846,27.2359,27.2846,8600.0
2011-10-24 14:25:00,39.19,39.24,39.17,39.23,17600.0,27.2846,27.3194,27.2707,27.3125,17600.0
2011-10-24 14:30:00,39.22,39.26,39.14,39.2,14600.0,27.3055,27.3333,27.2498,27.2916,14600.0
2011-10-24 14:35:00,39.18,39.2,39.14,39.17,9800.0,27.2776,27.2916,27.2498,27.2707,9800.0
2011-10-24 14:40:00,39.19,39.21,39.1,39.1,21200.0,27.2846,27.2985,27.2219,27.2219,21200.0
2011-10-24 14:45:00,39.1,39.12,39.05,39.06,75200.0,27.2219,27.2359,27.1871,27.1941,75200.0
2011-10-24 14:50:00,39.04,39.09,39.03,39.06,16800.0,27.1802,27.215,27.1732,27.1941,16800.0
2011-10-24 14:55:00,39.05,39.1,39.0,39.09,37800.0,27.1871,27.2219,27.1523,27.215,37800.0
2011-10-24 15:00:00,39.09,39.26,39.08,39.25,40200.0,27.215,27.3333,27.208,27.3264,40200.0
2011-10-24 15:05:00,39.24,39.31,39.23,39.3,20400.0,27.3194,27.3682,27.3125,27.3612,20400.0
2011-10-24 15:10:00,39.3,39.3,39.18,39.22,32000.0,27.3612,27.3612,27.2776,27.3055,32000.0
2011-10-24 15:15:00,39.2,39.29,39.17,39.29,19000.0,27.2916,27.3542,27.2707,27.3542,19000.0
2011-10-24 15:20:00,39.29,39.32,39.26,39.27,16000.0,27.3542,27.3751,27.3333,27.3403,16000.0
2011-10-24 15:25:00,39.25,39.28,39.12,39.14,12200.0,27.3264,27.3473,27.2359,27.2498,12200.0
2011-10-24 15:30:00,39.12,39.18,39.07,39.08,22300.0,27.2359,27.2776,27.2011,27.208,22300.0
2011-10-24 15:35:00,39.08,39.16,39.06,39.09,47100.0,27.208,27.2637,27.1941,27.215,47100.0
2011-10-24 15:40:00,39.1,39.15,39.07,39.13,22700.0,27.2219,27.2568,27.2011,27.2428,22700.0
2011-10-24 15:45:00,39.13,39.14,39.01,39.03,42800.0,27.2428,27.2498,27.1593,27.1732,42800.0
2011-10-24 15:50:00,39.01,39.07,38.97,39.01,53200.0,27.1593,27.2011,27.1314,27.1593,53200.0
2011-10-24 15:55:00,38.99,39.15,38.99,39.13,95900.0,27.1454,27.2568,27.1454,27.2428,95900.0
2011-10-25 09:30:00,38.51,38.62,38.3,38.53,104800.0,26.8112,26.8878,26.665,26.8251,104800.0
2011-10-25 09:35:00,38.53,38.56,38.26,38.34,71000.0,26.8251,26.846,26.6371,26.6928,71000.0
2011-10-25 09:40:00,38.39,38.55,38.34,38.5,46600.0,26.7276,26.839,26.6928,26.8042,46600.0
2011-10-25 09:45:00,38.51,38.62,38.44,38.61,33600.0,26.8112,26.8878,26.7624,26.8808,33600.0
2011-10-25 09:50:00,38.6,38.62,38.43,38.59,27000.0,26.8738,26.8878,26.7555,26.8669,27000.0
2011-10-25 09:55:00,38.6,38.66,38.53,38.59,28100.0,26.8738,26.9156,26.8251,26.8669,28100.0
2011-10-25 10:00:00,38.58,38.62,38.33,38.39,35700.0,26.8599,26.8878,26.6859,26.7276,35700.0
2011-10-25 10:05:00,38.39,38.46,38.33,38.45,11600.0,26.7276,26.7764,26.6859,26.7694,11600.0
2011-10-25 10:10:00,38.46,38.56,38.44,38.49,34300.0,26.7764,26.846,26.7624,26.7973,34300.0
2011-10-25 10:15:00,38.45,38.65,38.37,38.65,22000.0,26.7694,26.9087,26.7137,26.9087,22000.0
2011-10-25 10:20:00,38.65,38.78,38.63,38.76,19200.0,26.9087,26.9992,26.8947,26.9852,19200.0
2011-10-25 10:25:00,38.75,38.95,38.75,38.9,14300.0,26.9783,27.1175,26.9783,27.0827,14300.0
2011-10-25 10:30:00,38.88,38.88,38.82,38.88,10600.0,27.0688,27.0688,27.027,27.0688,10600.0
2011-10-25 10:35:00,38.85,38.91,38.75,38.84,26300.0,27.0479,27.0897,26.9783,27.0409,26300.0
2011-10-25 10:40:00,38.85,38.88,38.8,38.86,9800.0,27.0479,27.0688,27.0131,27.0549,9800.0
2011-10-25 10:45:00,38.86,38.86,38.75,38.77,3700.0,27.0549,27.0549,26.9783,26.9922,3700.0
2011-10-25 10:50:00,38.77,38.79,38.69,38.71,4200.0,26.9922,27.0061,26.9365,26.9504,4200.0
2011-10-25 10:55:00,38.66,38.75,38.65,38.65,3100.0,26.9156,26.9783,26.9087,26.9087,3100.0
2011-10-25 11:00:00,38.65,38.7,38.61,38.63,6300.0,26.9087,26.9435,26.8808,26.8947,6300.0
2011-10-25 11:05:00,38.63,38.63,38.52,38.56,6000.0,26.8947,26.8947,26.8181,26.846,6000.0
2011-10-25 11:10:00,38.57,38.63,38.5,38.5,23600.0,26.853,26.8947,26.8042,26.8042,23600.0
2011-10-25 11:15:00,38.49,38.5,38.42,38.44,5000.0,26.7973,26.8042,26.7485,26.7624,5000.0
2011-10-25 11:20:00,38.44,38.44,38.35,38.39,3000.0,26.7624,26.7624,26.6998,26.7276,3000.0
2011-10-25 11:25:00,38.42,38.49,38.42,38.48,3400.0,26.7485,26.7973,26.7485,26.7903,3400.0
2011-10-25 11:30:00,38.45,38.5,38.45,38.49,3400.0,26.7694,26.8042,26.7694,26.7973,3400.0
2011-10-25 11:35:00,38.5,38.5,38.45,38.46,20200.0,26.8042,26.8042,26.7694,26.7764,20200.0
2011-10-25 11:40:00,38.48,38.5,38.43,38.5,4100.0,26.7903,26.8042,26.7555,26.8042,4100.0
2011-10-25 11:45:00,38.47,38.5,38.38,38.41,37200.0,26.7833,26.8042,26.7207,26.7416,37200.0
2011-10-25 11:50:00,38.42,38.47,38.38,38.46,8300.0,26.7485,26.7833,26.7207,26.7764,8300.0
2011-10-25 11:55:00,38.47,38.5,38.44,38.5,12300.0,26.7833,26.8042,26.7624,26.8042,12300.0
2011-10-25 12:00:00,38.5,38.5,38.44,38.48,16000.0,26.8042,26.8042,26.7624,26.7903,16000.0
2011-10-25 12:05:00,38.49,38.51,38.47,38.47,42500.0,26.7973,26.8112,26.7833,26.7833,42500.0
2011-10-25 12:10:00,38.46,38.52,38.46,38.52,6000.0,26.7764,26.8181,26.7764,26.8181,6000.0
2011-10-25 12:15:00,38.52,38.6,38.51,38.56,8400.0,26.8181,26.8738,26.8112,26.846,8400.0
2011-10-25 12:20:00,38.56,38.61,38.55,38.57,11200.0,26.846,26.8808,26.839,26.853,11200.0
2011-10-25 12:25:00,38.54,38.65,38.54,38.64,10200.0,26.8321,26.9087,26.8321,26.9017,10200.0
2011-10-25 12:30:00,38.66,38.66,38.54,38.56,6200.0,26.9156,26.9156,26.8321,26.846,6200.0
2011-10-25 12:35:00,38.58,38.61,38.5,38.5,11800.0,26.8599,26.8808,26.8042,26.8042,11800.0
2011-10-25 12:40:00,38.47,38.47,38.43,38.45,2500.0,26.7833,26.7833,26.7555,26.7694,2500.0
2011-10-25 12:45:00,38.44,38.5,38.44,38.48,3700.0,26.7624,26.8042,26.7624,26.7903,3700.0
2011-10-25 12:50:00,38.47,38.5,38.46,38.46,5300.0,26.7833,26.8042,26.7764,26.7764,5300.0
2011-10-25 12:55:00,38.46,38.48,38.45,38.46,6500.0,26.7764,26.7903,26.7694,26.7764,6500.0
2011-10-25 13:00:00,38.48,38.52,38.48,38.49,4800.0,26.7903,26.8181,26.7903,26.7973,4800.0
2011-10-25 13:05:00,38.49,38.55,38.48,38.53,10200.0,26.7973,26.839,26.7903,26.8251,10200.0
2011-10-25 13:10:00,38.52,38.52,38.47,38.5,3900.0,26.8181,26.8181,26.7833,26.8042,3900.0
2011-10-25 13:15:00,38.48,38.54,38.47,38.54,6500.0,26.7903,26.8321,26.7833,26.8321,6500.0
2011-10-25 13:20:00,38.54,38.54,38.45,38.48,10700.0,26.8321,26.8321,26.7694,26.7903,10700.0
2011-10-25 13:25:00,38.49,38.52,38.46,38.49,7200.0,26.7973,26.8181,26.7764,26.7973,7200.0
2011-10-25 13:30:00,38.46,38.47,38.43,38.47,5600.0,26.7764,26.7833,26.7555,26.7833,5600.0
2011-10-25 13:35:00,38.48,38.52,38.41,38.47,6800.0,26.7903,26.8181,26.7416,26.7833,6800.0
2011-10-25 13:40:00,38.45,38.46,38.4,38.46,3100.0,26.7694,26.7764,26.7346,26.7764,3100.0
2011-10-25 13:45:00,38.48,38.5,38.44,38.46,4500.0,26.7903,26.8042,26.7624,26.7764,4500.0
2011-10-25 13:50:00,38.46,38.52,38.46,38.46,11900.0,26.7764,26.8181,26.7764,26.7764,11900.0
2011-10-25 13:55:00,38.48,38.52,38.47,38.48,10300.0,26.7903,26.8181,26.7833,26.7903,10300.0
2011-10-25 14:00:00,38.48,38.48,38.34,38.39,6900.0,26.7903,26.7903,26.6928,26.7276,6900.0
2011-10-25 14:05:00,38.39,38.41,38.28,38.36,7900.0,26.7276,26.7416,26.6511,26.7067,7900.0
2011-10-25 14:10:00,38.32,38.32,38.25,38.27,3500.0,26.6789,26.6789,26.6302,26.6441,3500.0
2011-10-25 14:15:00,38.27,38.29,38.23,38.25,4900.0,26.6441,26.658,26.6162,26.6302,4900.0
2011-10-25 14:20:00,38.27,38.37,38.27,38.34,3000.0,26.6441,26.7137,26.6441,26.6928,3000.0
2011-10-25 14:25:00,38.33,38.34,38.3,38.3,4700.0,26.6859,26.6928,26.665,26.665,4700.0
2011-10-25 14:30:00,38.29,38.3,38.22,38.26,4600.0,26.658,26.665,26.6093,26.6371,4600.0
2011-10-25 14:35:00,38.26,38.28,38.23,38.24,4200.0,26.6371,26.6511,26.6162,26.6232,4200.0
2011-10-25 14:40:00,38.25,38.35,38.2,38.34,5900.0,26.6302,26.6998,26.5954,26.6928,5900.0
2011-10-25 14:45:00,38.38,38.4,38.34,38.39,5100.0,26.7207,26.7346,26.6928,26.7276,5100.0
2011-10-25 14:50:00,38.38,38.41,38.35,38.38,8800.0,26.7207,26.7416,26.6998,26.7207,8800.0
2011-10-25 14:55:00,38.35,38.44,38.35,38.44,5300.0,26.6998,26.7624,26.6998,26.7624,5300.0
2011-10-25 15:00:00,38.44,38.5,38.44,38.49,15400.0,26.7624,26.8042,26.7624,26.7973,15400.0
2011-10-25 15:05:00,38.49,38.5,38.45,38.48,13500.0,26.7973,26.8042,26.7694,26.7903,13500.0
2011-10-25 15:10:00,38.48,38.48,38.38,38.38,7200.0,26.7903,26.7903,26.7207,26.7207,7200.0
2011-10-25 15:15:00,38.38,38.44,38.34,38.34,6800.0,26.7207,26.7624,26.6928,26.6928,6800.0
2011-10-25 15:20:00,38.32,38.37,38.3,38.31,9700.0,26.6789,26.7137,26.665,26.6719,9700.0
2011-10-25 15:25:00,38.32,38.48,38.31,38.46,63100.0,26.6789,26.7903,26.6719,26.7764,63100.0
2011-10-25 15:30:00,38.46,38.5,38.42,38.48,31800.0,26.7764,26.8042,26.7485,26.7903,31800.0
2011-10-25 15:35:00,38.48,38.48,38.38,38.42,12600.0,26.7903,26.7903,26.7207,26.7485,12600.0
2011-10-25 15:40:00,38.41,38.48,38.4,38.42,12400.0,26.7416,26.7903,26.7346,26.7485,12400.0
2011-10-25 15:45:00,38.43,38.43,38.27,38.31,21200.0,26.7555,26.7555,26.6441,26.6719,21200.0
2011-10-25 15:50:00,38.3,38.37,38.24,38.29,19700.0,26.665,26.7137,26.6232,26.658,19700.0
2011-10-25 15:55:00,38.3,38.33,38.24,38.29,54800.0,26.665,26.6859,26.6232,26.658,54800.0
2011-10-26 09:30:00,38.8,38.81,38.57,38.59,13200.0,27.0131,27.02,26.853,26.8669,13200.0
2011-10-26 09:35:00,38.58,38.59,38.31,38.41,9100.0,26.8599,26.8669,26.6719,26.7416,9100.0
2011-10-26 09:40:00,38.44,38.5,38.26,38.28,8400.0,26.7624,26.8042,26.6371,26.6511,8400.0
2011-10-26 09:45:00,38.26,38.38,38.12,38.2,12800.0,26.6371,26.7207,26.5397,26.5954,12800.0
2011-10-26 09:50:00,38.12,38.25,38.1,38.22,10800.0,26.5397,26.6302,26.5257,26.6093,10800.0
2011-10-26 09:55:00,38.24,38.25,37.95,37.99,11700.0,26.6232,26.6302,26.4213,26.4491,11700.0
2011-10-26 10:00:00,38.02,38.1,37.87,38.06,16100.0,26.47,26.5257,26.3656,26.4979,16100.0
2011-10-26 10:05:00,38.05,38.05,37.86,37.87,5500.0,26.4909,26.4909,26.3586,26.3656,5500.0
2011-10-26 10:10:00,37.9,37.95,37.81,37.81,7600.0,26.3865,26.4213,26.3238,26.3238,7600.0
2011-10-26 10:15:00,37.79,37.91,37.75,37.9,6300.0,26.3099,26.3935,26.2821,26.3865,6300.0
2011-10-26 10:20:00,37.9,37.98,37.82,37.94,13200.0,26.3865,26.4422,26.3308,26.4143,13200.0
2011-10-26 10:25:00,37.94,38.05,37.89,38.03,18600.0,26.4143,26.4909,26.3795,26.477,18600.0
2011-10-26 10:30:00,38.04,38.04,37.93,37.98,5000.0,26.484,26.484,26.4074,26.4422,5000.0
2011-10-26 10:35:00,37.95,38.13,37.95,38.09,6700.0,26.4213,26.5466,26.4213,26.5188,6700.0
2011-10-26 10:40:00,38.09,38.11,37.97,37.98,5000.0,26.5188,26.5327,26.4352,26.4422,5000.0
2011-10-26 10:45:00,37.97,37.97,37.62,37.64,5200.0,26.4352,26.4352,26.1916,26.2055,5200.0
2011-10-26 10:50:00,37.62,37.68,37.51,37.55,10700.0,26.1916,26.2333,26.115,26.1428,10700.0
2011-10-26 10:55:00,37.57,37.6,37.45,37.6,7200.0,26.1567,26.1776,26.0732,26.1776,7200.0
2011-10-26 11:00:00,37.61,37.78,37.61,37.74,5700.0,26.1846,26.3029,26.1846,26.2751,5700.0
2011-10-26 11:05:00,37.74,37.74,37.66,37.68,2600.0,26.2751,26.2751,26.2194,26.2333,2600.0
2011-10-26 11:10:00,37.65,37.77,37.65,37.76,4700.0,26.2124,26.296,26.2124,26.289,4700.0
2011-10-26 11:15:00,37.72,37.73,37.67,37.7,6900.0,26.2612,26.2681,26.2264,26.2472,6900.0
2011-10-26 11:20:00,37.71,37.73,37.66,37.67,16200.0,26.2542,26.2681,26.2194,26.2264,16200.0
2011-10-26 11:25:00,37.63,37.75,37.62,37.75,56600.0,26.1985,26.2821,26.1916,26.2821,56600.0
2011-10-26 11:30:00,37.83,37.87,37.83,37.86,2700.0,26.3378,26.3656,26.3378,26.3586,2700.0
2011-10-26 11:35:00,37.87,37.88,37.85,37.87,3800.0,26.3656,26.3726,26.3517,26.3656,3800.0
2011-10-26 11:40:00,37.86,38.05,37.86,38.02,3700.0,26.3586,26.4909,26.3586,26.47,3700.0
2011-10-26 11:45:00,38.02,38.08,38.01,38.06,2900.0,26.47,26.5118,26.4631,26.4979,2900.0
2011-10-26 11:50:00,38.08,38.13,38.07,38.13,1900.0,26.5118,26.5466,26.5048,26.5466,1900.0
2011-10-26 11:55:00,38.14,38.18,38.07,38.1,7000.0,26.5536,26.5814,26.5048,26.5257,7000.0
2011-10-26 12:00:00,38.07,38.17,38.05,38.07,16100.0,26.5048,26.5745,26.4909,26.5048,16100.0
2011-10-26 12:05:00,38.06,38.1,37.95,38.03,18300.0,26.4979,26.5257,26.4213,26.477,18300.0
2011-10-26 12:10:00,38.04,38.05,37.96,38.01,5600.0,26.484,26.4909,26.4283,26.4631,5600.0
2011-10-26 12:15:00,38.06,38.12,38.06,38.09,7600.0,26.4979,26.5397,26.4979,26.5188,7600.0
2011-10-26 12:20:00,38.1,38.15,38.02,38.09,6900.0,26.5257,26.5605,26.47,26.5188,6900.0
2011-10-26 12:25:00,38.11,38.11,38.03,38.08,6600.0,26.5327,26.5327,26.477,26.5118,6600.0
2011-10-26 12:30:00,38.1,38.11,38.0,38.02,6400.0,26.5257,26.5327,26.4561,26.47,6400.0
2011-10-26 12:35:00,38.02,38.09,37.89,37.92,71000.0,26.47,26.5188,26.3795,26.4004,71000.0
2011-10-26 12:40:00,37.97,38.02,37.97,37.97,3100.0,26.4352,26.47,26.4352,26.4352,3100.0
2011-10-26 12:45:00,37.99,38.0,37.96,37.96,1500.0,26.4491,26.4561,26.4283,26.4283,1500.0
2011-10-26 12:50:00,37.99,38.0,37.95,37.96,1900.0,26.4491,26.4561,26.4213,26.4283,1900.0
2011-10-26 12:55:00,37.95,37.95,37.83,37.84,1500.0,26.4213,26.4213,26.3378,26.3447,1500.0
2011-10-26 13:00:00,37.82,37.82,37.73,37.73,9700.0,26.3308,26.3308,26.2681,26.2681,9700.0
2011-10-26 13:05:00,37.74,37.78,37.68,37.7,5100.0,26.2751,26.3029,26.2333,26.2472,5100.0
2011-10-26 13:10:00,37.67,37.8,37.67,37.76,19400.0,26.2264,26.3169,26.2264,26.289,19400.0
2011-10-26 13:15:00,37.76,37.81,37.71,37.76,6900.0,26.289,26.3238,26.2542,26.289,6900.0
2011-10-26 13:20:00,37.76,37.81,37.73,37.75,18600.0,26.289,26.3238,26.2681,26.2821,18600.0
2011-10-26 13:25:00,37.76,37.83,37.72,37.79,7000.0,26.289,26.3378,26.2612,26.3099,7000.0
2011-10-26 13:30:00,37.79,37.89,37.73,37.89,43400.0,26.3099,26.3795,26.2681,26.3795,43400.0
2011-10-26 13:35:00,37.88,38.0,37.88,37.95,9500.0,26.3726,26.4561,26.3726,26.4213,9500.0
2011-10-26 13:40:00,37.97,37.99,37.9,37.9,5500.0,26.4352,26.4491,26.3865,26.3865,5500.0
2011-10-26 13:45:00,37.89,37.95,37.88,37.89,5500.0,26.3795,26.4213,26.3726,26.3795,5500.0
2011-10-26 13:50:00,37.91,38.01,37.89,37.94,10700.0,26.3935,26.4631,26.3795,26.4143,10700.0
2011-10-26 13:55:00,37.93,38.0,37.86,37.94,9000.0,26.4074,26.4561,26.3586,26.4143,9000.0
2011-10-26 14:00:00,37.97,37.99,37.94,37.97,12600.0,26.4352,26.4491,26.4143,26.4352,12600.0
2011-10-26 14:05:00,37.97,38.01,37.94,37.96,21100.0,26.4352,26.4631,26.4143,26.4283,21100.0
2011-10-26 14:10:00,37.96,37.99,37.91,37.96,15900.0,26.4283,26.4491,26.3935,26.4283,15900.0
2011-10-26 14:15:00,37.94,37.95,37.91,37.91,2500.0,26.4143,26.4213,26.3935,26.3935,2500.0
2011-10-26 14:20:00,37.9,37.99,37.9,37.96,27800.0,26.3865,26.4491,26.3865,26.4283,27800.0
2011-10-26 14:25:00,37.95,37.99,37.95,37.97,6100.0,26.4213,26.4491,26.4213,26.4352,6100.0
2011-10-26 14:30:00,37.94,38.0,37.94,37.98,17900.0,26.4143,26.4561,26.4143,26.4422,17900.0
2011-10-26 14:35:00,37.99,38.02,37.96,38.0,19400.0,26.4491,26.47,26.4283,26.4561,19400.0
2011-10-26 14:40:00,37.98,38.01,37.91,37.95,9300.0,26.4422,26.4631,26.3935,26.4213,9300.0
2011-10-26 14:45:00,37.94,38.07,37.89,38.05,33400.0,26.4143,26.5048,26.3795,26.4909,33400.0
2011-10-26 14:50:00,38.06,38.08,38.0,38.02,23800.0,26.4979,26.5118,26.4561,26.47,23800.0
2011-10-26 14:55:00,38.01,38.03,38.0,38.0,68600.0,26.4631,26.477,26.4561,26.4561,68600.0
2011-10-26 15:00:00,38.0,38.04,37.98,38.02,23000.0,26.4561,26.484,26.4422,26.47,23000.0
2011-10-26 15:05:00,38.02,38.04,37.97,38.02,11800.0,26.47,26.484,26.4352,26.47,11800.0
2011-10-26 15:10:00,38.02,38.19,38.02,38.19,14300.0,26.47,26.5884,26.47,26.5884,14300.0
2011-10-26 15:15:00,38.16,38.18,38.12,38.14,7700.0,26.5675,26.5814,26.5397,26.5536,7700.0
2011-10-26 15:20:00,38.13,38.18,38.11,38.12,13100.0,26.5466,26.5814,26.5327,26.5397,13100.0
2011-10-26 15:25:00,38.14,38.2,38.11,38.18,39200.0,26.5536,26.5954,26.5327,26.5814,39200.0
2011-10-26 15:30:00,38.17,38.32,38.13,38.31,30000.0,26.5745,26.6789,26.5466,26.6719,30000.0
2011-10-26 15:35:00,38.33,38.42,38.32,38.35,22600.0,26.6859,26.7485,26.6789,26.6998,22600.0
2011-10-26 15:40:00,38.33,38.53,38.33,38.51,28000.0,26.6859,26.8251,26.6859,26.8112,28000.0
2011-10-26 15:45:00,38.49,38.5,38.31,38.34,37500.0,26.7973,26.8042,26.6719,26.6928,37500.0
2011-10-26 15:50:00,38.35,38.4,38.3,38.35,42700.0,26.6998,26.7346,26.665,26.6998,42700.0
2011-10-26 15:55:00,38.33,38.34,38.25,38.3,50100.0,26.6859,26.6928,26.6302,26.665,50100.0
2011-10-27 09:30:00,39.81,40.0,39.35,39.42,65800.0,27.7163,27.8485,27.396,27.4447,65800.0
2011-10-27 09:35:00,39.42,39.86,39.4,39.49,27900.0,27.4447,27.7511,27.4308,27.4935,27900.0
2011-10-27 09:40:00,39.56,39.57,39.33,39.44,21800.0,27.5422,27.5492,27.3821,27.4587,21800.0
2011-10-27 09:45:00,39.44,39.55,39.3,39.49,26400.0,27.4587,27.5352,27.3612,27.4935,26400.0
2011-10-27 09:50:00,39.54,39.56,39.28,39.35,22000.0,27.5283,27.5422,27.3473,27.396,22000.0
2011-10-27 09:55:00,39.34,39.39,39.19,39.26,39400.0,27.389,27.4238,27.2846,27.3333,39400.0
2011-10-27 10:00:00,39.25,39.35,39.22,39.3,17800.0,27.3264,27.396,27.3055,27.3612,17800.0
2011-10-27 10:05:00,39.33,39.35,39.3,39.32,3300.0,27.3821,27.396,27.3612,27.3751,3300.0
2011-10-27 10:10:00,39.31,39.48,39.27,39.43,7500.0,27.3682,27.4865,27.3403,27.4517,7500.0
2011-10-27 10:15:00,39.45,39.47,39.31,39.38,36200.0,27.4656,27.4795,27.3682,27.4169,36200.0
2011-10-27 10:20:00,39.39,39.39,39.25,39.3,23600.0,27.4238,27.4238,27.3264,27.3612,23600.0
2011-10-27 10:25:00,39.29,39.29,39.16,39.21,29600.0,27.3542,27.3542,27.2637,27.2985,29600.0
2011-10-27 10:30:00,39.21,39.22,39.03,39.04,11800.0,27.2985,27.3055,27.1732,27.1802,11800.0
2011-10-27 10:35:00,39.01,39.07,38.82,38.84,23500.0,27.1593,27.2011,27.027,27.0409,23500.0
2011-10-27 10:40:00,38.83,39.05,38.83,39.05,13200.0,27.034,27.1871,27.034,27.1871,13200.0
2011-10-27 10:45:00,39.04,39.12,39.04,39.07,9300.0,27.1802,27.2359,27.1802,27.2011,9300.0
2011-10-27 10:50:00,39.06,39.06,38.98,39.03,2200.0,27.1941,27.1941,27.1384,27.1732,2200.0
2011-10-27 10:55:00,39.05,39.13,39.05,39.1,5500.0,27.1871,27.2428,27.1871,27.2219,5500.0
2011-10-27 11:00:00,39.12,39.27,39.1,39.21,11500.0,27.2359,27.3403,27.2219,27.2985,11500.0
2011-10-27 11:05:00,39.23,39.27,39.2,39.22,15700.0,27.3125,27.3403,27.2916,27.3055,15700.0
2011-10-27 11:10:00,39.22,39.31,39.2,39.3,21600.0,27.3055,27.3682,27.2916,27.3612,21600.0
2011-10-27 11:15:00,39.27,39.41,39.24,39.28,23100.0,27.3403,27.4378,27.3194,27.3473,23100.0
2011-10-27 11:20:00,39.28,39.3,39.24,39.27,10300.0,27.3473,27.3612,27.3194,27.3403,10300.0
2011-10-27 11:25:00,39.28,39.31,39.24,39.25,6000.0,27.3473,27.3682,27.3194,27.3264,6000.0
2011-10-27 11:30:00,39.25,39.28,39.19,39.24,9000.0,27.3264,27.3473,27.2846,27.3194,9000.0
2011-10-27 11:35:00,39.26,39.31,39.21,39.28,6100.0,27.3333,27.3682,27.2985,27.3473,6100.0
2011-10-27 11:40:00,39.27,39.31,39.25,39.27,5000.0,27.3403,27.3682,27.3264,27.3403,5000.0
2011-10-27 11:45:00,39.26,39.26,39.2,39.22,5700.0,27.3333,27.3333,27.2916,27.3055,5700.0
2011-10-27 11:50:00,39.22,39.29,39.22,39.27,12200.0,27.3055,27.3542,27.3055,27.3403,12200.0
2011-10-27 11:55:00,39.27,39.65,39.26,39.55,25500.0,27.3403,27.6049,27.3333,27.5352,25500.0
2011-10-27 12:00:00,39.58,39.67,39.52,39.54,35800.0,27.5561,27.6188,27.5144,27.5283,35800.0
2011-10-27 12:05:00,39.5,39.57,39.44,39.44,27100.0,27.5004,27.5492,27.4587,27.4587,27100.0
2011-10-27 12:10:00,39.44,39.55,39.43,39.54,25200.0,27.4587,27.5352,27.4517,27.5283,25200.0
2011-10-27 12:15:00,39.55,39.58,39.54,39.57,25000.0,27.5352,27.5561,27.5283,27.5492,25000.0
2011-10-27 12:20:00,39.57,39.62,39.51,39.56,30200.0,27.5492,27.584,27.5074,27.5422,30200.0
2011-10-27 12:25:00,39.59,39.68,39.58,39.62,17600.0,27.5631,27.6257,27.5561,27.584,17600.0
2011-10-27 12:30:00,39.63,39.67,39.59,39.67,7500.0,27.5909,27.6188,27.5631,27.6188,7500.0
2011-10-27 12:35:00,39.66,39.7,39.6,39.65,6100.0,27.6118,27.6397,27.5701,27.6049,6100.0
2011-10-27 12:40:00,39.64,39.7,39.63,39.7,13700.0,27.5979,27.6397,27.5909,27.6397,13700.0
2011-10-27 12:45:00,39.7,39.7,39.63,39.63,15500.0,27.6397,27.6397,27.5909,27.5909,15500.0
2011-10-27 12:50:00,39.63,39.67,39.61,39.65,1400.0,27.5909,27.6188,27.577,27.6049,1400.0
2011-10-27 12:55:00,39.65,39.67,39.64,39.64,5600.0,27.6049,27.6188,27.5979,27.5979,5600.0
2011-10-27 13:00:00,39.66,39.69,39.64,39.65,9900.0,27.6118,27.6327,27.5979,27.6049,9900.0
2011-10-27 13:05:00,39.64,39.69,39.64,39.64,8600.0,27.5979,27.6327,27.5979,27.5979,8600.0
2011-10-27 13:10:00,39.65,39.78,39.65,39.77,9000.0,27.6049,27.6954,27.6049,27.6884,9000.0
2011-10-27 13:15:00,39.77,39.85,39.77,39.85,3400.0,27.6884,27.7441,27.6884,27.7441,3400.0
2011-10-27 13:20:00,39.85,39.85,39.81,39.81,2900.0,27.7441,27.7441,27.7163,27.7163,2900.0
2011-10-27 13:25:00,39.83,39.98,39.83,39.97,8800.0,27.7302,27.8346,27.7302,27.8277,8800.0
2011-10-27 13:30:00,39.96,39.98,39.92,39.96,7800.0,27.8207,27.8346,27.7928,27.8207,7800.0
2011-10-27 13:35:00,39.97,39.99,39.96,39.99,9400.0,27.8277,27.8416,27.8207,27.8416,9400.0
2011-10-27 13:40:00,39.97,40.0,39.94,39.98,18200.0,27.8277,27.8485,27.8068,27.8346,18200.0
2011-10-27 13:45:00,39.99,39.99,39.91,39.91,4900.0,27.8416,27.8416,27.7859,27.7859,4900.0
2011-10-27 13:50:00,39.94,39.98,39.92,39.98,9700.0,27.8068,27.8346,27.7928,27.8346,9700.0
2011-10-27 13:55:00,39.99,40.0,39.94,40.0,5000.0,27.8416,27.8485,27.8068,27.8485,5000.0
2011-10-27 14:00:00,39.99,40.0,39.97,39.98,19300.0,27.8416,27.8485,27.8277,27.8346,19300.0
2011-10-27 14:05:00,39.98,40.0,39.85,39.85,12400.0,27.8346,27.8485,27.7441,27.7441,12400.0
2011-10-27 14:10:00,39.88,39.89,39.79,39.83,8000.0,27.765,27.772,27.7023,27.7302,8000.0
2011-10-27 14:15:00,39.85,39.86,39.8,39.81,8500.0,27.7441,27.7511,27.7093,27.7163,8500.0
2011-10-27 14:20:00,39.83,39.89,39.83,39.89,4500.0,27.7302,27.772,27.7302,27.772,4500.0
2011-10-27 14:25:00,39.9,39.98,39.87,39.97,6400.0,27.7789,27.8346,27.758,27.8277,6400.0
2011-10-27 14:30:00,39.96,39.96,39.87,39.93,10200.0,27.8207,27.8207,27.758,27.7998,10200.0
2011-10-27 14:35:00,39.93,39.97,39.88,39.96,13400.0,27.7998,27.8277,27.765,27.8207,13400.0
2011-10-27 14:40:00,39.99,39.99,39.95,39.97,10100.0,27.8416,27.8416,27.8137,27.8277,10100.0
2011-10-27 14:45:00,39.97,39.99,39.95,39.97,9400.0,27.8277,27.8416,27.8137,27.8277,9400.0
2011-10-27 14:50:00,39.97,39.99,39.93,39.97,10600.0,27.8277,27.8416,27.7998,27.8277,10600.0
2011-10-27 14:55:00,39.97,40.0,39.89,39.89,22500.0,27.8277,27.8485,27.772,27.772,22500.0
2011-10-27 15:00:00,39.91,40.0,39.91,39.97,13500.0,27.7859,27.8485,27.7859,27.8277,13500.0
2011-10-27 15:05:00,39.98,40.0,39.96,39.97,21900.0,27.8346,27.8485,27.8207,27.8277,21900.0
2011-10-27 15:10:00,39.98,40.0,39.89,39.9,43700.0,27.8346,27.8485,27.772,27.7789,43700.0
2011-10-27 15:15:00,39.9,39.94,39.89,39.94,19800.0,27.7789,27.8068,27.772,27.8068,19800.0
2011-10-27 15:20:00,39.94,39.96,39.93,39.93,35600.0,27.8068,27.8207,27.7998,27.7998,35600.0
2011-10-27 15:25:00,39.94,39.94,39.78,39.82,81800.0,27.8068,27.8068,27.6954,27.7232,81800.0
2011-10-27 15:30:00,39.84,39.88,39.84,39.88,35900.0,27.7371,27.765,27.7371,27.765,35900.0
2011-10-27 15:35:00,39.88,39.95,39.86,39.94,107600.0,27.765,27.8137,27.7511,27.8068,107600.0
2011-10-27 15:40:00,39.95,39.96,39.85,39.87,64200.0,27.8137,27.8207,27.7441,27.758,64200.0
2011-10-27 15:45:00,39.86,39.87,39.59,39.63,97600.0,27.7511,27.758,27.5631,27.5909,97600.0
2011-10-27 15:50:00,39.65,39.71,39.53,39.53,89100.0,27.6049,27.6466,27.5213,27.5213,89100.0
2011-10-27 15:55:00,39.55,39.81,39.55,39.79,176200.0,27.5352,27.7163,27.5352,27.7023,176200.0
2011-10-28 09:30:00,39.47,39.79,39.43,39.77,14900.0,27.4795,27.7023,27.4517,27.6884,14900.0
2011-10-28 09:35:00,39.75,40.06,39.71,40.05,5500.0,27.6745,27.8903,27.6466,27.8833,5500.0
2011-10-28 09:40:00,40.03,40.03,39.7,39.71,4400.0,27.8694,27.8694,27.6397,27.6466,4400.0
2011-10-28 09:45:00,39.72,39.72,39.51,39.53,7600.0,27.6536,27.6536,27.5074,27.5213,7600.0
2011-10-28 09:50:00,39.54,39.59,39.45,39.59,4500.0,27.5283,27.5631,27.4656,27.5631,4500.0
2011-10-28 09:55:00,39.59,39.72,39.51,39.7,5900.0,27.5631,27.6536,27.5074,27.6397,5900.0
2011-10-28 10:00:00,39.72,39.76,39.66,39.66,3200.0,27.6536,27.6814,27.6118,27.6118,3200.0
2011-10-28 10:05:00,39.69,39.69,39.61,39.62,7400.0,27.6327,27.6327,27.577,27.584,7400.0
2011-10-28 10:10:00,39.61,39.69,39.57,39.64,9600.0,27.577,27.6327,27.5492,27.5979,9600.0
2011-10-28 10:15:00,39.64,39.69,39.59,39.66,11800.0,27.5979,27.6327,27.5631,27.6118,11800.0
2011-10-28 10:20:00,39.63,39.84,39.63,39.84,29500.0,27.5909,27.7371,27.5909,27.7371,29500.0
2011-10-28 10:25:00,39.84,39.89,39.63,39.63,9000.0,27.7371,27.772,27.5909,27.5909,9000.0
2011-10-28 10:30:00,39.63,39.69,39.59,39.59,3000.0,27.5909,27.6327,27.5631,27.5631,3000.0
2011-10-28 10:35:00,39.64,39.69,39.61,39.66,5800.0,27.5979,27.6327,27.577,27.6118,5800.0
2011-10-28 10:40:00,39.7,39.75,39.63,39.63,7300.0,27.6397,27.6745,27.5909,27.5909,7300.0
2011-10-28 10:45:00,39.63,39.63,39.55,39.57,3600.0,27.5909,27.5909,27.5352,27.5492,3600.0
2011-10-28 10:50:00,39.62,39.62,39.57,39.62,2800.0,27.584,27.584,27.5492,27.584,2800.0
2011-10-28 10:55:00,39.62,39.67,39.61,39.66,2000.0,27.584,27.6188,27.577,27.6118,2000.0
2011-10-28 11:00:00,39.67,39.73,39.64,39.71,2900.0,27.6188,27.6606,27.5979,27.6466,2900.0
2011-10-28 11:05:00,39.7,39.74,39.68,39.71,30800.0,27.6397,27.6675,27.6257,27.6466,30800.0
2011-10-28 11:10:00,39.7,39.73,39.67,39.67,11000.0,27.6397,27.6606,27.6188,27.6188,11000.0
2011-10-28 11:15:00,39.65,39.66,39.6,39.65,21600.0,27.6049,27.6118,27.5701,27.6049,21600.0
2011-10-28 11:20:00,39.64,39.67,39.57,39.62,9700.0,27.5979,27.6188,27.5492,27.584,9700.0
2011-10-28 11:25:00,39.65,39.65,39.6,39.61,4200.0,27.6049,27.6049,27.5701,27.577,4200.0
2011-10-28 11:30:00,39.6,39.62,39.53,39.54,15800.0,27.5701,27.584,27.5213,27.5283,15800.0
2011-10-28 11:35:00,39.56,39.64,39.52,39.55,25100.0,27.5422,27.5979,27.5144,27.5352,25100.0
2011-10-28 11:40:00,39.57,39.59,39.52,39.55,20900.0,27.5492,27.5631,27.5144,27.5352,20900.0
2011-10-28 11:45:00,39.54,39.61,39.52,39.56,3900.0,27.5283,27.577,27.5144,27.5422,3900.0
2011-10-28 11:50:00,39.56,39.56,39.35,39.35,17500.0,27.5422,27.5422,27.396,27.396,17500.0
2011-10-28 11:55:00,39.34,39.35,39.2,39.25,16000.0,27.389,27.396,27.2916,27.3264,16000.0
2011-10-28 12:00:00,39.22,39.31,39.22,39.29,14000.0,27.3055,27.3682,27.3055,27.3542,14000.0
2011-10-28 12:05:00,39.31,39.32,39.28,39.28,10800.0,27.3682,27.3751,27.3473,27.3473,10800.0
2011-10-28 12:10:00,39.29,39.31,39.25,39.25,5300.0,27.3542,27.3682,27.3264,27.3264,5300.0
2011-10-28 12:15:00,39.29,39.29,39.22,39.26,9800.0,27.3542,27.3542,27.3055,27.3333,9800.0
2011-10-28 12:20:00,39.25,39.26,39.19,39.23,5300.0,27.3264,27.3333,27.2846,27.3125,5300.0
2011-10-28 12:25:00,39.22,39.24,39.18,39.18,5500.0,27.3055,27.3194,27.2776,27.2776,5500.0
2011-10-28 12:30:00,39.19,39.19,39.07,39.12,10200.0,27.2846,27.2846,27.2011,27.2359,10200.0
2011-10-28 12:35:00,39.12,39.2,39.08,39.09,5100.0,27.2359,27.2916,27.208,27.215,5100.0
2011-10-28 12:40:00,39.07,39.22,39.07,39.11,30400.0,27.2011,27.3055,27.2011,27.2289,30400.0
2011-10-28 12:45:00,39.12,39.18,39.05,39.13,44800.0,27.2359,27.2776,27.1871,27.2428,44800.0
2011-10-28 12:50:00,39.14,39.18,39.11,39.14,23600.0,27.2498,27.2776,27.2289,27.2498,23600.0
2011-10-28 12:55:00,39.14,39.23,39.12,39.22,18200.0,27.2498,27.3125,27.2359,27.3055,18200.0
2011-10-28 13:00:00,39.23,39.26,39.21,39.21,8200.0,27.3125,27.3333,27.2985,27.2985,8200.0
2011-10-28 13:05:00,39.22,39.26,39.21,39.21,4000.0,27.3055,27.3333,27.2985,27.2985,4000.0
2011-10-28 13:10:00,39.2,39.24,39.03,39.03,9500.0,27.2916,27.3194,27.1732,27.1732,9500.0
2011-10-28 13:15:00,39.06,39.16,39.06,39.15,5300.0,27.1941,27.2637,27.1941,27.2568,5300.0
2011-10-28 13:20:00,39.16,39.17,39.13,39.14,9800.0,27.2637,27.2707,27.2428,27.2498,9800.0
2011-10-28 13:25:00,39.15,39.17,39.05,39.05,10300.0,27.2568,27.2707,27.1871,27.1871,10300.0
2011-10-28 13:30:00,39.04,39.04,38.84,39.01,9500.0,27.1802,27.1802,27.0409,27.1593,9500.0
2011-10-28 13:35:00,39.03,39.13,39.0,39.1,2400.0,27.1732,27.2428,27.1523,27.2219,2400.0
2011-10-28 13:40:00,39.1,39.14,39.05,39.14,4100.0,27.2219,27.2498,27.1871,27.2498,4100.0
2011-10-28 13:45:00,39.1,39.17,39.1,39.12,4200.0,27.2219,27.2707,27.2219,27.2359,4200.0
2011-10-28 13:50:00,39.11,39.12,39.01,39.04,2800.0,27.2289,27.2359,27.1593,27.1802,2800.0
2011-10-28 13:55:00,39.05,39.05,38.92,38.97,27000.0,27.1871,27.1871,27.0966,27.1314,27000.0
2011-10-28 14:00:00,38.95,39.01,38.92,38.97,13900.0,27.1175,27.1593,27.0966,27.1314,13900.0
2011-10-28 14:05:00,38.96,39.09,38.9,39.09,31400.0,27.1245,27.215,27.0827,27.215,31400.0
2011-10-28 14:10:00,39.09,39.16,39.05,39.16,12200.0,27.215,27.2637,27.1871,27.2637,12200.0
2011-10-28 14:15:00,39.14,39.21,39.11,39.13,33000.0,27.2498,27.2985,27.2289,27.2428,33000.0
2011-10-28 14:20:00,39.14,39.22,39.14,39.16,6300.0,27.2498,27.3055,27.2498,27.2637,6300.0
2011-10-28 14:25:00,39.2,39.22,39.14,39.16,14600.0,27.2916,27.3055,27.2498,27.2637,14600.0
2011-10-28 14:30:00,39.18,39.22,39.18,39.22,5800.0,27.2776,27.3055,27.2776,27.3055,5800.0
2011-10-28 14:35:00,39.23,39.23,39.12,39.16,2800.0,27.3125,27.3125,27.2359,27.2637,2800.0
2011-10-28 14:40:00,39.16,39.23,39.15,39.22,5600.0,27.2637,27.3125,27.2568,27.3055,5600.0
2011-10-28 14:45:00,39.23,39.25,39.21,39.22,6200.0,27.3125,27.3264,27.2985,27.3055,6200.0
2011-10-28 14:50:00,39.23,39.26,39.19,39.22,9100.0,27.3125,27.3333,27.2846,27.3055,9100.0
2011-10-28 14:55:00,39.22,39.24,39.19,39.2,9600.0,27.3055,27.3194,27.2846,27.2916,9600.0
2011-10-28 15:00:00,39.24,39.36,39.2,39.36,8300.0,27.3194,27.403,27.2916,27.403,8300.0
2011-10-28 15:05:00,39.34,39.39,39.33,39.36,14700.0,27.389,27.4238,27.3821,27.403,14700.0
2011-10-28 15:10:00,39.34,39.34,39.25,39.3,14400.0,27.389,27.389,27.3264,27.3612,14400.0
2011-10-28 15:15:00,39.3,39.4,39.3,39.4,15800.0,27.3612,27.4308,27.3612,27.4308,15800.0
2011-10-28 15:20:00,39.4,39.49,39.4,39.47,15700.0,27.4308,27.4935,27.4308,27.4795,15700.0
2011-10-28 15:25:00,39.47,39.54,39.46,39.54,18100.0,27.4795,27.5283,27.4726,27.5283,18100.0
2011-10-28 15:30:00,39.54,39.62,39.48,39.62,26700.0,27.5283,27.584,27.4865,27.584,26700.0
2011-10-28 15:35:00,39.61,39.71,39.55,39.7,23300.0,27.577,27.6466,27.5352,27.6397,23300.0
2011-10-28 15:40:00,39.7,39.79,39.68,39.75,44600.0,27.6397,27.7023,27.6257,27.6745,44600.0
2011-10-28 15:45:00,39.74,39.77,39.66,39.66,68600.0,27.6675,27.6884,27.6118,27.6118,68600.0
2011-10-28 15:50:00,39.68,39.73,39.58,39.7,60300.0,27.6257,27.6606,27.5561,27.6397,60300.0
2011-10-28 15:55:00,39.71,39.72,39.64,39.68,44800.0,27.6466,27.6536,27.5979,27.6257,44800.0
2011-10-31 09:30:00,39.15,39.2,39.08,39.15,13800.0,27.2568,27.2916,27.208,27.2568,13800.0
2011-10-31 09:35:00,39.1,39.22,38.98,39.22,11200.0,27.2219,27.3055,27.1384,27.3055,11200.0
2011-10-31 09:40:00,39.22,39.39,39.21,39.36,8700.0,27.3055,27.4238,27.2985,27.403,8700.0
2011-10-31 09:45:00,39.27,39.3,39.11,39.24,9400.0,27.3403,27.3612,27.2289,27.3194,9400.0
2011-10-31 09:50:00,39.26,39.39,39.24,39.28,6400.0,27.3333,27.4238,27.3194,27.3473,6400.0
2011-10-31 09:55:00,39.24,39.24,39.0,39.09,7400.0,27.3194,27.3194,27.1523,27.215,7400.0
2011-10-31 10:00:00,39.08,39.18,39.08,39.12,5300.0,27.208,27.2776,27.208,27.2359,5300.0
2011-10-31 10:05:00,39.18,39.28,39.18,39.28,5600.0,27.2776,27.3473,27.2776,27.3473,5600.0
2011-10-31 10:10:00,39.33,39.44,39.33,39.44,7000.0,27.3821,27.4587,27.3821,27.4587,7000.0
2011-10-31 10:15:00,39.45,39.61,39.45,39.52,7400.0,27.4656,27.577,27.4656,27.5144,7400.0
2011-10-31 10:20:00,39.54,39.62,39.52,39.56,6200.0,27.5283,27.584,27.5144,27.5422,6200.0
2011-10-31 10:25:00,39.55,39.65,39.55,39.62,9200.0,27.5352,27.6049,27.5352,27.584,9200.0
2011-10-31 10:30:00,39.62,39.71,39.59,39.7,11300.0,27.584,27.6466,27.5631,27.6397,11300.0
2011-10-31 10:35:00,39.7,39.76,39.68,39.75,16200.0,27.6397,27.6814,27.6257,27.6745,16200.0
2011-10-31 10:40:00,39.76,39.8,39.58,39.63,21300.0,27.6814,27.7093,27.5561,27.5909,21300.0
2011-10-31 10:45:00,39.63,39.65,39.52,39.57,9700.0,27.5909,27.6049,27.5144,27.5492,9700.0
2011-10-31 10:50:00,39.6,39.7,39.6,39.6,8900.0,27.5701,27.6397,27.5701,27.5701,8900.0
2011-10-31 10:55:00,39.56,39.71,39.53,39.64,18100.0,27.5422,27.6466,27.5213,27.5979,18100.0
2011-10-31 11:00:00,39.63,39.74,39.62,39.63,16400.0,27.5909,27.6675,27.584,27.5909,16400.0
2011-10-31 11:05:00,39.6,39.74,39.6,39.74,4000.0,27.5701,27.6675,27.5701,27.6675,4000.0
2011-10-31 11:10:00,39.74,39.76,39.62,39.65,9200.0,27.6675,27.6814,27.584,27.6049,9200.0
2011-10-31 11:15:00,39.64,39.65,39.55,39.56,3800.0,27.5979,27.6049,27.5352,27.5422,3800.0
2011-10-31 11:20:00,39.57,39.6,39.5,39.58,11700.0,27.5492,27.5701,27.5004,27.5561,11700.0
2011-10-31 11:25:00,39.59,39.66,39.51,39.66,14100.0,27.5631,27.6118,27.5074,27.6118,14100.0
2011-10-31 11:30:00,39.62,39.72,39.6,39.72,16800.0,27.584,27.6536,27.5701,27.6536,16800.0
2011-10-31 11:35:00,39.74,39.74,39.66,39.69,7900.0,27.6675,27.6675,27.6118,27.6327,7900.0
2011-10-31 11:40:00,39.7,39.82,39.7,39.81,9700.0,27.6397,27.7232,27.6397,27.7163,9700.0
2011-10-31 11:45:00,39.8,39.84,39.76,39.83,10800.0,27.7093,27.7371,27.6814,27.7302,10800.0
2011-10-31 11:50:00,39.83,39.88,39.79,39.88,4500.0,27.7302,27.765,27.7023,27.765,4500.0
2011-10-31 11:55:00,39.86,39.86,39.76,39.78,4000.0,27.7511,27.7511,27.6814,27.6954,4000.0
2011-10-31 12:00:00,39.76,39.81,39.76,39.78,6700.0,27.6814,27.7163,27.6814,27.6954,6700.0
2011-10-31 12:05:00,39.77,39.86,39.77,39.78,9100.0,27.6884,27.7511,27.6884,27.6954,9100.0
2011-10-31 12:10:00,39.77,39.8,39.75,39.78,6700.0,27.6884,27.7093,27.6745,27.6954,6700.0
2011-10-31 12:15:00,39.77,39.77,39.6,39.62,4000.0,27.6884,27.6884,27.5701,27.584,4000.0
2011-10-31 12:20:00,39.64,39.64,39.57,39.57,3600.0,27.5979,27.5979,27.5492,27.5492,3600.0
2011-10-31 12:25:00,39.6,39.6,39.5,39.53,3100.0,27.5701,27.5701,27.5004,27.5213,3100.0
2011-10-31 12:30:00,39.51,39.59,39.51,39.57,3500.0,27.5074,27.5631,27.5074,27.5492,3500.0
2011-10-31 12:35:00,39.58,39.63,39.58,39.61,2600.0,27.5561,27.5909,27.5561,27.577,2600.0
2011-10-31 12:40:00,39.61,39.67,39.6,39.66,4600.0,27.577,27.6188,27.5701,27.6118,4600.0
2011-10-31 12:45:00,39.64,39.7,39.6,39.68,6500.0,27.5979,27.6397,27.5701,27.6257,6500.0
2011-10-31 12:50:00,39.68,39.7,39.62,39.62,4700.0,27.6257,27.6397,27.584,27.584,4700.0
2011-10-31 12:55:00,39.65,39.69,39.64,39.68,3300.0,27.6049,27.6327,27.5979,27.6257,3300.0
2011-10-31 13:00:00,39.71,39.81,39.67,39.78,7100.0,27.6466,27.7163,27.6188,27.6954,7100.0
2011-10-31 13:05:00,39.77,39.82,39.76,39.8,6100.0,27.6884,27.7232,27.6814,27.7093,6100.0
2011-10-31 13:10:00,39.81,39.9,39.81,39.9,9500.0,27.7163,27.7789,27.7163,27.7789,9500.0
2011-10-31 13:15:00,39.88,39.88,39.83,39.83,3300.0,27.765,27.765,27.7302,27.7302,3300.0
2011-10-31 13:20:00,39.84,39.84,39.75,39.75,7300.0,27.7371,27.7371,27.6745,27.6745,7300.0
2011-10-31 13:25:00,39.73,39.74,39.67,39.69,6100.0,27.6606,27.6675,27.6188,27.6327,6100.0
2011-10-31 13:30:00,39.67,39.72,39.67,39.72,6200.0,27.6188,27.6536,27.6188,27.6536,6200.0
2011-10-31 13:35:00,39.69,39.8,39.69,39.8,5600.0,27.6327,27.7093,27.6327,27.7093,5600.0
2011-10-31 13:40:00,39.83,39.83,39.78,39.81,4200.0,27.7302,27.7302,27.6954,27.7163,4200.0
2011-10-31 13:45:00,39.82,39.86,39.8,39.83,6200.0,27.7232,27.7511,27.7093,27.7302,6200.0
2011-10-31 13:50:00,39.86,39.89,39.76,39.76,6100.0,27.7511,27.772,27.6814,27.6814,6100.0
2011-10-31 13:55:00,39.75,39.76,39.69,39.75,5500.0,27.6745,27.6814,27.6327,27.6745,5500.0
2011-10-31 14:00:00,39.73,39.78,39.69,39.75,2400.0,27.6606,27.6954,27.6327,27.6745,2400.0
2011-10-31 14:05:00,39.73,39.75,39.69,39.7,3600.0,27.6606,27.6745,27.6327,27.6397,3600.0
2011-10-31 14:10:00,39.7,39.7,39.61,39.66,3900.0,27.6397,27.6397,27.577,27.6118,3900.0
2011-10-31 14:15:00,39.65,39.65,39.58,39.64,28900.0,27.6049,27.6049,27.5561,27.5979,28900.0
2011-10-31 14:20:00,39.64,39.68,39.58,39.61,9800.0,27.5979,27.6257,27.5561,27.577,9800.0
2011-10-31 14:25:00,39.62,39.62,39.57,39.61,2100.0,27.584,27.584,27.5492,27.577,2100.0
2011-10-31 14:30:00,39.59,39.63,39.56,39.63,5900.0,27.5631,27.5909,27.5422,27.5909,5900.0
2011-10-31 14:35:00,39.63,39.63,39.46,39.49,27400.0,27.5909,27.5909,27.4726,27.4935,27400.0
2011-10-31 14:40:00,39.49,39.52,39.44,39.46,8300.0,27.4935,27.5144,27.4587,27.4726,8300.0
2011-10-31 14:45:00,39.47,39.51,39.44,39.5,7500.0,27.4795,27.5074,27.4587,27.5004,7500.0
2011-10-31 14:50:00,39.5,39.57,39.48,39.52,25800.0,27.5004,27.5492,27.4865,27.5144,25800.0
2011-10-31 14:55:00,39.5,39.61,39.49,39.61,22100.0,27.5004,27.577,27.4935,27.577,22100.0
2011-10-31 15:00:00,39.58,39.61,39.49,39.5,24500.0,27.5561,27.577,27.4935,27.5004,24500.0
2011-10-31 15:05:00,39.51,39.55,39.47,39.48,11500.0,27.5074,27.5352,27.4795,27.4865,11500.0
2011-10-31 15:10:00,39.47,39.49,39.41,39.42,5000.0,27.4795,27.4935,27.4378,27.4447,5000.0
2011-10-31 15:15:00,39.42,39.42,39.19,39.19,14500.0,27.4447,27.4447,27.2846,27.2846,14500.0
2011-10-31 15:20:00,39.22,39.22,39.09,39.19,14300.0,27.3055,27.3055,27.215,27.2846,14300.0
2011-10-31 15:25:00,39.2,39.22,39.15,39.17,11000.0,27.2916,27.3055,27.2568,27.2707,11000.0
2011-10-31 15:30:00,39.16,39.24,39.12,39.22,13800.0,27.2637,27.3194,27.2359,27.3055,13800.0
2011-10-31 15:35:00,39.25,39.33,39.25,39.32,8000.0,27.3264,27.3821,27.3264,27.3751,8000.0
2011-10-31 15:40:00,39.35,39.35,39.15,39.2,18400.0,27.396,27.396,27.2568,27.2916,18400.0
2011-10-31 15:45:00,39.2,39.23,39.1,39.17,19200.0,27.2916,27.3125,27.2219,27.2707,19200.0
2011-10-31 15:50:00,39.15,39.24,39.11,39.2,24100.0,27.2568,27.3194,27.2289,27.2916,24100.0
2011-10-31 15:55:00,39.2,39.2,39.06,39.06,65500.0,27.2916,27.2916,27.1941,27.1941,65500.0
2011-11-01 09:30:00,37.63,37.69,37.55,37.69,2700.0,26.1985,26.2403,26.1428,26.2403,2700.0
2011-11-01 09:35:00,37.73,38.22,37.69,38.22,62900.0,26.2681,26.6093,26.2403,26.6093,62900.0
2011-11-01 09:40:00,38.15,38.74,38.1,38.56,51300.0,26.5605,26.9713,26.5257,26.846,51300.0
2011-11-01 09:45:00,38.56,38.7,38.44,38.63,32900.0,26.846,26.9435,26.7624,26.8947,32900.0
2011-11-01 09:50:00,38.6,38.98,38.56,38.98,19100.0,26.8738,27.1384,26.846,27.1384,19100.0
2011-11-01 09:55:00,38.98,39.0,38.67,39.0,28400.0,27.1384,27.1523,26.9226,27.1523,28400.0
2011-11-01 10:00:00,38.95,39.0,38.55,39.0,31900.0,27.1175,27.1523,26.839,27.1523,31900.0
2011-11-01 10:05:00,38.99,38.99,38.85,38.9,13700.0,27.1454,27.1454,27.0479,27.0827,13700.0
2011-11-01 10:10:00,38.89,38.99,38.84,38.88,11300.0,27.0757,27.1454,27.0409,27.0688,11300.0
2011-11-01 10:15:00,38.86,38.88,38.59,38.68,3900.0,27.0549,27.0688,26.8669,26.9295,3900.0
2011-11-01 10:20:00,38.72,38.72,38.6,38.72,2800.0,26.9574,26.9574,26.8738,26.9574,2800.0
2011-11-01 10:25:00,38.72,38.87,38.72,38.85,2700.0,26.9574,27.0618,26.9574,27.0479,2700.0
2011-11-01 10:30:00,38.83,38.97,38.82,38.97,10900.0,27.034,27.1314,27.027,27.1314,10900.0
2011-11-01 10:35:00,38.93,39.0,38.9,39.0,9800.0,27.1036,27.1523,27.0827,27.1523,9800.0
2011-11-01 10:40:00,39.0,39.0,38.91,38.92,9900.0,27.1523,27.1523,27.0897,27.0966,9900.0
2011-11-01 10:45:00,38.89,38.95,38.88,38.88,12300.0,27.0757,27.1175,27.0688,27.0688,12300.0
2011-11-01 10:50:00,38.91,39.0,38.9,38.91,5100.0,27.0897,27.1523,27.0827,27.0897,5100.0
2011-11-01 10:55:00,38.91,39.0,38.82,38.9,36400.0,27.0897,27.1523,27.027,27.0827,36400.0
2011-11-01 11:00:00,38.9,38.97,38.88,38.9,31200.0,27.0827,27.1314,27.0688,27.0827,31200.0
2011-11-01 11:05:00,38.9,38.97,38.88,38.94,8900.0,27.0827,27.1314,27.0688,27.1106,8900.0
2011-11-01 11:10:00,38.89,38.98,38.89,38.98,4300.0,27.0757,27.1384,27.0757,27.1384,4300.0
2011-11-01 11:15:00,38.93,38.99,38.88,38.97,39100.0,27.1036,27.1454,27.0688,27.1314,39100.0
2011-11-01 11:20:00,38.98,38.98,38.85,38.92,24500.0,27.1384,27.1384,27.0479,27.0966,24500.0
2011-11-01 11:25:00,38.94,38.97,38.86,38.9,11200.0,27.1106,27.1314,27.0549,27.0827,11200.0
2011-11-01 11:30:00,38.91,38.95,38.71,38.77,14800.0,27.0897,27.1175,26.9504,26.9922,14800.0
2011-11-01 11:35:00,38.75,38.75,38.62,38.62,8200.0,26.9783,26.9783,26.8878,26.8878,8200.0
2011-11-01 11:40:00,38.64,38.64,38.51,38.52,5300.0,26.9017,26.9017,26.8112,26.8181,5300.0
2011-11-01 11:45:00,38.52,38.54,38.23,38.28,39200.0,26.8181,26.8321,26.6162,26.6511,39200.0
2011-11-01 11:50:00,38.31,38.39,38.26,38.39,25600.0,26.6719,26.7276,26.6371,26.7276,25600.0
2011-11-01 11:55:00,38.4,38.6,38.39,38.52,24100.0,26.7346,26.8738,26.7276,26.8181,24100.0
2011-11-01 12:00:00,38.51,38.51,38.35,38.41,15600.0,26.8112,26.8112,26.6998,26.7416,15600.0
2011-11-01 12:05:00,38.39,38.59,38.38,38.55,11900.0,26.7276,26.8669,26.7207,26.839,11900.0
2011-11-01 12:10:00,38.55,38.65,38.53,38.61,6600.0,26.839,26.9087,26.8251,26.8808,6600.0
2011-11-01 12:15:00,38.61,38.61,38.52,38.53,23300.0,26.8808,26.8808,26.8181,26.8251,23300.0
2011-11-01 12:20:00,38.53,38.56,38.47,38.53,13800.0,26.8251,26.846,26.7833,26.8251,13800.0
2011-11-01 12:25:00,38.49,38.6,38.49,38.56,2900.0,26.7973,26.8738,26.7973,26.846,2900.0
2011-11-01 12:30:00,38.53,38.61,38.5,38.6,4500.0,26.8251,26.8808,26.8042,26.8738,4500.0
2011-11-01 12:35:00,38.61,38.63,38.57,38.62,1700.0,26.8808,26.8947,26.853,26.8878,1700.0
2011-11-01 12:40:00,38.64,38.66,38.46,38.49,5800.0,26.9017,26.9156,26.7764,26.7973,5800.0
2011-11-01 12:45:00,38.49,38.49,38.35,38.39,4500.0,26.7973,26.7973,26.6998,26.7276,4500.0
2011-11-01 12:50:00,38.38,38.4,38.3,38.35,5600.0,26.7207,26.7346,26.665,26.6998,5600.0
2011-11-01 12:55:00,38.35,38.43,38.32,38.32,4200.0,26.6998,26.7555,26.6789,26.6789,4200.0
2011-11-01 13:00:00,38.32,38.35,38.28,38.35,3800.0,26.6789,26.6998,26.6511,26.6998,3800.0
2011-11-01 13:05:00,38.38,38.51,38.37,38.38,10900.0,26.7207,26.8112,26.7137,26.7207,10900.0
2011-11-01 13:10:00,38.39,38.46,38.39,38.4,3300.0,26.7276,26.7764,26.7276,26.7346,3300.0
2011-11-01 13:15:00,38.46,38.48,38.31,38.34,2800.0,26.7764,26.7903,26.6719,26.6928,2800.0
2011-11-01 13:20:00,38.32,38.32,38.23,38.27,11600.0,26.6789,26.6789,26.6162,26.6441,11600.0
2011-11-01 13:25:00,38.27,38.67,38.24,38.61,19400.0,26.6441,26.9226,26.6232,26.8808,19400.0
2011-11-01 13:30:00,38.63,38.79,38.57,38.74,17400.0,26.8947,27.0061,26.853,26.9713,17400.0
2011-11-01 13:35:00,38.79,38.84,38.69,38.74,7300.0,27.0061,27.0409,26.9365,26.9713,7300.0
2011-11-01 13:40:00,38.75,38.8,38.69,38.77,4600.0,26.9783,27.0131,26.9365,26.9922,4600.0
2011-11-01 13:45:00,38.81,39.0,38.79,38.92,10600.0,27.02,27.1523,27.0061,27.0966,10600.0
2011-11-01 13:50:00,38.93,39.06,38.88,38.94,14400.0,27.1036,27.1941,27.0688,27.1106,14400.0
2011-11-01 13:55:00,38.93,38.96,38.77,38.87,7600.0,27.1036,27.1245,26.9922,27.0618,7600.0
2011-11-01 14:00:00,38.86,38.91,38.76,38.9,5900.0,27.0549,27.0897,26.9852,27.0827,5900.0
2011-11-01 14:05:00,38.91,38.98,38.86,38.93,3700.0,27.0897,27.1384,27.0549,27.1036,3700.0
2011-11-01 14:10:00,38.95,39.03,38.89,39.02,7500.0,27.1175,27.1732,27.0757,27.1662,7500.0
2011-11-01 14:15:00,39.0,39.0,38.87,38.94,6700.0,27.1523,27.1523,27.0618,27.1106,6700.0
2011-11-01 14:20:00,38.94,39.09,38.92,39.08,7700.0,27.1106,27.215,27.0966,27.208,7700.0
2011-11-01 14:25:00,39.08,39.09,39.04,39.08,6900.0,27.208,27.215,27.1802,27.208,6900.0
2011-11-01 14:30:00,39.04,39.07,38.98,39.06,4800.0,27.1802,27.2011,27.1384,27.1941,4800.0
2011-11-01 14:35:00,39.01,39.04,38.86,38.9,8700.0,27.1593,27.1802,27.0549,27.0827,8700.0
2011-11-01 14:40:00,38.86,38.99,38.86,38.99,7000.0,27.0549,27.1454,27.0549,27.1454,7000.0
2011-11-01 14:45:00,38.97,39.04,38.95,38.95,9500.0,27.1314,27.1802,27.1175,27.1175,9500.0
2011-11-01 14:50:00,38.95,39.06,38.73,38.8,6200.0,27.1175,27.1941,26.9643,27.0131,6200.0
2011-11-01 14:55:00,38.77,38.81,38.68,38.79,10000.0,26.9922,27.02,26.9295,27.0061,10000.0
2011-11-01 15:00:00,38.79,38.81,38.59,38.63,6600.0,27.0061,27.02,26.8669,26.8947,6600.0
2011-11-01 15:05:00,38.63,38.67,38.56,38.63,5000.0,26.8947,26.9226,26.846,26.8947,5000.0
2011-11-01 15:10:00,38.58,38.73,38.57,38.71,9700.0,26.8599,26.9643,26.853,26.9504,9700.0
2011-11-01 15:15:00,38.73,38.73,38.56,38.68,11200.0,26.9643,26.9643,26.846,26.9295,11200.0
2011-11-01 15:20:00,38.71,38.72,38.53,38.59,11800.0,26.9504,26.9574,26.8251,26.8669,11800.0
2011-11-01 15:25:00,38.59,38.72,38.58,38.7,14400.0,26.8669,26.9574,26.8599,26.9435,14400.0
2011-11-01 15:30:00,38.69,38.83,38.68,38.78,17300.0,26.9365,27.034,26.9295,26.9992,17300.0
2011-11-01 15:35:00,38.78,38.93,38.76,38.91,12500.0,26.9992,27.1036,26.9852,27.0897,12500.0
2011-11-01 15:40:00,38.89,38.92,38.65,38.69,22200.0,27.0757,27.0966,26.9087,26.9365,22200.0
2011-11-01 15:45:00,38.67,38.69,38.5,38.61,31200.0,26.9226,26.9365,26.8042,26.8808,31200.0
2011-11-01 15:50:00,38.59,38.6,38.48,38.54,30200.0,26.8669,26.8738,26.7903,26.8321,30200.0
2011-11-01 15:55:00,38.51,38.61,38.51,38.59,35100.0,26.8112,26.8808,26.8112,26.8669,35100.0
2011-11-02 09:30:00,39.22,39.3,39.2,39.29,4000.0,27.3055,27.3612,27.2916,27.3542,4000.0
2011-11-02 09:35:00,39.21,39.37,38.92,38.99,7200.0,27.2985,27.4099,27.0966,27.1454,7200.0
2011-11-02 09:40:00,38.92,39.09,38.87,39.08,12800.0,27.0966,27.215,27.0618,27.208,12800.0
2011-11-02 09:45:00,39.07,39.22,39.0,39.22,11800.0,27.2011,27.3055,27.1523,27.3055,11800.0
2011-11-02 09:50:00,39.2,39.21,39.06,39.17,5300.0,27.2916,27.2985,27.1941,27.2707,5300.0
2011-11-02 09:55:00,39.09,39.23,39.06,39.17,8400.0,27.215,27.3125,27.1941,27.2707,8400.0
2011-11-02 10:00:00,39.14,39.19,39.11,39.12,3700.0,27.2498,27.2846,27.2289,27.2359,3700.0
2011-11-02 10:05:00,39.14,39.22,39.04,39.22,7100.0,27.2498,27.3055,27.1802,27.3055,7100.0
2011-11-02 10:10:00,39.22,39.37,39.18,39.37,12800.0,27.3055,27.4099,27.2776,27.4099,12800.0
2011-11-02 10:15:00,39.35,39.44,39.31,39.41,22200.0,27.396,27.4587,27.3682,27.4378,22200.0
2011-11-02 10:20:00,39.43,39.44,39.34,39.35,11700.0,27.4517,27.4587,27.389,27.396,11700.0
2011-11-02 10:25:00,39.38,39.44,39.38,39.39,4300.0,27.4169,27.4587,27.4169,27.4238,4300.0
2011-11-02 10:30:00,39.37,39.42,39.34,39.4,5800.0,27.4099,27.4447,27.389,27.4308,5800.0
2011-11-02 10:35:00,39.42,39.53,39.42,39.53,9000.0,27.4447,27.5213,27.4447,27.5213,9000.0
2011-11-02 10:40:00,39.54,39.56,39.49,39.54,5600.0,27.5283,27.5422,27.4935,27.5283,5600.0
2011-11-02 10:45:00,39.53,39.69,39.52,39.68,11200.0,27.5213,27.6327,27.5144,27.6257,11200.0
2011-11-02 10:50:00,39.66,39.83,39.62,39.79,9200.0,27.6118,27.7302,27.584,27.7023,9200.0
2011-11-02 10:55:00,39.78,39.84,39.77,39.78,6400.0,27.6954,27.7371,27.6884,27.6954,6400.0
2011-11-02 11:00:00,39.79,39.8,39.64,39.64,13800.0,27.7023,27.7093,27.5979,27.5979,13800.0
2011-11-02 11:05:00,39.64,39.75,39.63,39.69,6600.0,27.5979,27.6745,27.5909,27.6327,6600.0
2011-11-02 11:10:00,39.67,39.69,39.63,39.63,3500.0,27.6188,27.6327,27.5909,27.5909,3500.0
2011-11-02 11:15:00,39.62,39.65,39.57,39.64,4400.0,27.584,27.6049,27.5492,27.5979,4400.0
2011-11-02 11:20:00,39.62,39.63,39.54,39.61,6200.0,27.584,27.5909,27.5283,27.577,6200.0
2011-11-02 11:25:00,39.6,39.61,39.52,39.55,7800.0,27.5701,27.577,27.5144,27.5352,7800.0
2011-11-02 11:30:00,39.57,39.57,39.47,39.49,3600.0,27.5492,27.5492,27.4795,27.4935,3600.0
2011-11-02 11:35:00,39.49,39.56,39.47,39.53,9400.0,27.4935,27.5422,27.4795,27.5213,9400.0
2011-11-02 11:40:00,39.56,39.58,39.55,39.57,2700.0,27.5422,27.5561,27.5352,27.5492,2700.0
2011-11-02 11:45:00,39.58,39.64,39.57,39.57,3800.0,27.5561,27.5979,27.5492,27.5492,3800.0
2011-11-02 11:50:00,39.57,39.61,39.53,39.57,9300.0,27.5492,27.577,27.5213,27.5492,9300.0
2011-11-02 11:55:00,39.57,39.65,39.56,39.62,4600.0,27.5492,27.6049,27.5422,27.584,4600.0
2011-11-02 12:00:00,39.58,39.65,39.57,39.64,7300.0,27.5561,27.6049,27.5492,27.5979,7300.0
2011-11-02 12:05:00,39.58,39.58,39.58,39.58,100.0,27.5561,27.5561,27.5561,27.5561,100.0
2011-11-02 12:10:00,39.6,39.66,39.55,39.57,3300.0,27.5701,27.6118,27.5352,27.5492,3300.0
2011-11-02 12:15:00,39.58,39.58,39.52,39.52,1300.0,27.5561,27.5561,27.5144,27.5144,1300.0
2011-11-02 12:20:00,39.55,39.59,39.52,39.54,1400.0,27.5352,27.5631,27.5144,27.5283,1400.0
2011-11-02 12:25:00,39.6,39.63,39.55,39.61,3400.0,27.5701,27.5909,27.5352,27.577,3400.0
2011-11-02 12:30:00,39.64,39.64,39.52,39.52,3300.0,27.5979,27.5979,27.5144,27.5144,3300.0
2011-11-02 12:35:00,39.55,39.64,39.47,39.6,2800.0,27.5352,27.5979,27.4795,27.5701,2800.0
2011-11-02 12:40:00,39.62,39.68,39.5,39.5,4400.0,27.584,27.6257,27.5004,27.5004,4400.0
2011-11-02 12:45:00,39.5,39.51,39.44,39.44,1400.0,27.5004,27.5074,27.4587,27.4587,1400.0
2011-11-02 12:50:00,39.45,39.48,39.45,39.45,1700.0,27.4656,27.4865,27.4656,27.4656,1700.0
2011-11-02 12:55:00,39.47,39.47,39.37,39.37,4700.0,27.4795,27.4795,27.4099,27.4099,4700.0
2011-11-02 13:00:00,39.36,39.37,39.2,39.25,9400.0,27.403,27.4099,27.2916,27.3264,9400.0
2011-11-02 13:05:00,39.2,39.29,39.2,39.22,2700.0,27.2916,27.3542,27.2916,27.3055,2700.0
2011-11-02 13:10:00,39.25,39.28,39.21,39.23,1000.0,27.3264,27.3473,27.2985,27.3125,1000.0
2011-11-02 13:15:00,39.23,39.23,39.14,39.18,8400.0,27.3125,27.3125,27.2498,27.2776,8400.0
2011-11-02 13:20:00,39.18,39.19,39.13,39.15,34000.0,27.2776,27.2846,27.2428,27.2568,34000.0
2011-11-02 13:25:00,39.16,39.22,39.14,39.18,11400.0,27.2637,27.3055,27.2498,27.2776,11400.0
2011-11-02 13:30:00,39.18,39.21,39.15,39.2,10100.0,27.2776,27.2985,27.2568,27.2916,10100.0
2011-11-02 13:35:00,39.2,39.2,39.15,39.17,4300.0,27.2916,27.2916,27.2568,27.2707,4300.0
2011-11-02 13:40:00,39.16,39.18,39.15,39.17,2400.0,27.2637,27.2776,27.2568,27.2707,2400.0
2011-11-02 13:45:00,39.22,39.31,39.22,39.29,2900.0,27.3055,27.3682,27.3055,27.3542,2900.0
2011-11-02 13:50:00,39.28,39.3,39.21,39.21,3300.0,27.3473,27.3612,27.2985,27.2985,3300.0
2011-11-02 13:55:00,39.22,39.25,39.18,39.23,3100.0,27.3055,27.3264,27.2776,27.3125,3100.0
2011-11-02 14:00:00,39.24,39.26,39.14,39.18,10900.0,27.3194,27.3333,27.2498,27.2776,10900.0
2011-11-02 14:05:00,39.18,39.26,39.13,39.13,15200.0,27.2776,27.3333,27.2428,27.2428,15200.0
2011-11-02 14:10:00,39.13,39.14,39.05,39.11,6600.0,27.2428,27.2498,27.1871,27.2289,6600.0
2011-11-02 14:15:00,39.08,39.19,39.08,39.13,4500.0,27.208,27.2846,27.208,27.2428,4500.0
2011-11-02 14:20:00,39.14,39.23,39.14,39.14,4200.0,27.2498,27.3125,27.2498,27.2498,4200.0
2011-11-02 14:25:00,39.16,39.23,39.15,39.18,6600.0,27.2637,27.3125,27.2568,27.2776,6600.0
2011-11-02 14:30:00,39.17,39.29,39.12,39.24,20200.0,27.2707,27.3542,27.2359,27.3194,20200.0
2011-11-02 14:35:00,39.27,39.39,39.26,39.26,4000.0,27.3403,27.4238,27.3333,27.3333,4000.0
2011-11-02 14:40:00,39.2,39.22,39.14,39.2,7200.0,27.2916,27.3055,27.2498,27.2916,7200.0
2011-11-02 14:45:00,39.21,39.25,39.19,39.23,3800.0,27.2985,27.3264,27.2846,27.3125,3800.0
2011-11-02 14:50:00,39.25,39.3,39.23,39.25,4500.0,27.3264,27.3612,27.3125,27.3264,4500.0
2011-11-02 14:55:00,39.27,39.4,39.26,39.33,4400.0,27.3403,27.4308,27.3333,27.3821,4400.0
2011-11-02 15:00:00,39.36,39.39,39.23,39.25,7300.0,27.403,27.4238,27.3125,27.3264,7300.0
2011-11-02 15:05:00,39.27,39.32,39.26,39.26,18800.0,27.3403,27.3751,27.3333,27.3333,18800.0
2011-11-02 15:10:00,39.28,39.34,39.24,39.27,10700.0,27.3473,27.389,27.3194,27.3403,10700.0
2011-11-02 15:15:00,39.25,39.31,39.21,39.25,15900.0,27.3264,27.3682,27.2985,27.3264,15900.0
2011-11-02 15:20:00,39.25,39.38,39.25,39.35,8900.0,27.3264,27.4169,27.3264,27.396,8900.0
2011-11-02 15:25:00,39.33,39.36,39.25,39.26,12200.0,27.3821,27.403,27.3264,27.3333,12200.0
2011-11-02 15:30:00,39.27,39.36,39.15,39.18,15100.0,27.3403,27.403,27.2568,27.2776,15100.0
2011-11-02 15:35:00,39.19,39.25,39.19,39.21,20400.0,27.2846,27.3264,27.2846,27.2985,20400.0
2011-11-02 15:40:00,39.22,39.28,39.15,39.18,23800.0,27.3055,27.3473,27.2568,27.2776,23800.0
2011-11-02 15:45:00,39.17,39.23,39.14,39.17,37200.0,27.2707,27.3125,27.2498,27.2707,37200.0
2011-11-02 15:50:00,39.15,39.2,39.14,39.18,37600.0,27.2568,27.2916,27.2498,27.2776,37600.0
2011-11-02 15:55:00,39.18,39.29,39.16,39.23,51400.0,27.2776,27.3542,27.2637,27.3125,51400.0
2011-11-03 09:30:00,39.7,39.87,38.91,39.0,16400.0,27.6397,27.758,27.0897,27.1523,16400.0
2011-11-03 09:35:00,39.0,39.0,38.88,38.9,12900.0,27.1523,27.1523,27.0688,27.0827,12900.0
2011-11-03 09:40:00,38.96,38.99,38.65,38.65,12500.0,27.1245,27.1454,26.9087,26.9087,12500.0
2011-11-03 09:45:00,38.68,38.69,38.44,38.48,19200.0,26.9295,26.9365,26.7624,26.7903,19200.0
2011-11-03 09:50:00,38.48,38.52,38.36,38.43,9000.0,26.7903,26.8181,26.7067,26.7555,9000.0
2011-11-03 09:55:00,38.4,38.6,38.37,38.59,7500.0,26.7346,26.8738,26.7137,26.8669,7500.0
2011-11-03 10:00:00,38.59,38.62,38.28,38.3,16800.0,26.8669,26.8878,26.6511,26.665,16800.0
2011-11-03 10:05:00,38.31,38.41,38.28,38.33,11100.0,26.6719,26.7416,26.6511,26.6859,11100.0
2011-11-03 10:10:00,38.35,38.56,38.33,38.55,19900.0,26.6998,26.846,26.6859,26.839,19900.0
2011-11-03 10:15:00,38.56,38.83,38.55,38.74,23600.0,26.846,27.034,26.839,26.9713,23600.0
2011-11-03 10:20:00,38.73,38.77,38.66,38.66,10000.0,26.9643,26.9922,26.9156,26.9156,10000.0
2011-11-03 10:25:00,38.68,38.88,38.62,38.88,19000.0,26.9295,27.0688,26.8878,27.0688,19000.0
2011-11-03 10:30:00,38.91,39.02,38.9,38.98,7900.0,27.0897,27.1662,27.0827,27.1384,7900.0
2011-11-03 10:35:00,38.99,39.08,38.91,38.92,10800.0,27.1454,27.208,27.0897,27.0966,10800.0
2011-11-03 10:40:00,38.97,39.28,38.97,39.18,19800.0,27.1314,27.3473,27.1314,27.2776,19800.0
2011-11-03 10:45:00,39.23,39.37,39.2,39.2,9000.0,27.3125,27.4099,27.2916,27.2916,9000.0
2011-11-03 10:50:00,39.17,39.21,39.09,39.12,4200.0,27.2707,27.2985,27.215,27.2359,4200.0
2011-11-03 10:55:00,39.11,39.25,39.11,39.11,3600.0,27.2289,27.3264,27.2289,27.2289,3600.0
2011-11-03 11:00:00,39.08,39.1,38.95,38.95,5000.0,27.208,27.2219,27.1175,27.1175,5000.0
2011-11-03 11:05:00,38.96,39.05,38.92,38.98,12200.0,27.1245,27.1871,27.0966,27.1384,12200.0
2011-11-03 11:10:00,38.95,39.1,38.95,39.07,8600.0,27.1175,27.2219,27.1175,27.2011,8600.0
2011-11-03 11:15:00,39.09,39.14,39.06,39.08,30800.0,27.215,27.2498,27.1941,27.208,30800.0
2011-11-03 11:20:00,39.09,39.18,39.04,39.09,43600.0,27.215,27.2776,27.1802,27.215,43600.0
2011-11-03 11:25:00,39.11,39.15,39.09,39.09,3200.0,27.2289,27.2568,27.215,27.215,3200.0
2011-11-03 11:30:00,39.11,39.18,39.09,39.18,5600.0,27.2289,27.2776,27.215,27.2776,5600.0
2011-11-03 11:35:00,39.18,39.18,39.04,39.06,6900.0,27.2776,27.2776,27.1802,27.1941,6900.0
2011-11-03 11:40:00,39.1,39.17,39.08,39.16,2900.0,27.2219,27.2707,27.208,27.2637,2900.0
2011-11-03 11:45:00,39.14,39.19,39.07,39.19,9500.0,27.2498,27.2846,27.2011,27.2846,9500.0
2011-11-03 11:50:00,39.18,39.26,39.13,39.14,18000.0,27.2776,27.3333,27.2428,27.2498,18000.0
2011-11-03 11:55:00,39.14,39.16,39.05,39.05,14200.0,27.2498,27.2637,27.1871,27.1871,14200.0
2011-11-03 12:00:00,39.06,39.07,39.0,39.0,8200.0,27.1941,27.2011,27.1523,27.1523,8200.0
2011-11-03 12:05:00,39.02,39.06,38.95,39.01,4600.0,27.1662,27.1941,27.1175,27.1593,4600.0
2011-11-03 12:10:00,39.01,39.05,38.86,38.88,5400.0,27.1593,27.1871,27.0549,27.0688,5400.0
2011-11-03 12:15:00,38.87,39.01,38.87,38.98,3100.0,27.0618,27.1593,27.0618,27.1384,3100.0
2011-11-03 12:20:00,39.0,39.13,39.0,39.13,2400.0,27.1523,27.2428,27.1523,27.2428,2400.0
2011-11-03 12:25:00,39.13,39.17,39.09,39.12,6600.0,27.2428,27.2707,27.215,27.2359,6600.0
2011-11-03 12:30:00,39.12,39.2,39.09,39.18,3900.0,27.2359,27.2916,27.215,27.2776,3900.0
2011-11-03 12:35:00,39.2,39.22,39.08,39.21,34600.0,27.2916,27.3055,27.208,27.2985,34600.0
2011-11-03 12:40:00,39.23,39.37,39.22,39.37,10700.0,27.3125,27.4099,27.3055,27.4099,10700.0
2011-11-03 12:45:00,39.37,39.56,39.34,39.56,12000.0,27.4099,27.5422,27.389,27.5422,12000.0
2011-11-03 12:50:00,39.59,39.6,39.45,39.48,3800.0,27.5631,27.5701,27.4656,27.4865,3800.0
2011-11-03 12:55:00,39.52,39.61,39.52,39.61,4200.0,27.5144,27.577,27.5144,27.577,4200.0
2011-11-03 13:00:00,39.64,39.68,39.6,39.64,20300.0,27.5979,27.6257,27.5701,27.5979,20300.0
2011-11-03 13:05:00,39.64,39.71,39.64,39.7,8300.0,27.5979,27.6466,27.5979,27.6397,8300.0
2011-11-03 13:10:00,39.71,39.75,39.56,39.62,10300.0,27.6466,27.6745,27.5422,27.584,10300.0
2011-11-03 13:15:00,39.62,39.7,39.58,39.7,1800.0,27.584,27.6397,27.5561,27.6397,1800.0
2011-11-03 13:20:00,39.69,39.69,39.6,39.6,1800.0,27.6327,27.6327,27.5701,27.5701,1800.0
2011-11-03 13:25:00,39.6,39.64,39.49,39.51,8500.0,27.5701,27.5979,27.4935,27.5074,8500.0
2011-11-03 13:30:00,39.51,39.53,39.44,39.5,11600.0,27.5074,27.5213,27.4587,27.5004,11600.0
2011-11-03 13:35:00,39.51,39.6,39.51,39.6,1800.0,27.5074,27.5701,27.5074,27.5701,1800.0
2011-11-03 13:40:00,39.65,39.7,39.61,39.66,4400.0,27.6049,27.6397,27.577,27.6118,4400.0
2011-11-03 13:45:00,39.69,39.89,39.69,39.81,9200.0,27.6327,27.772,27.6327,27.7163,9200.0
2011-11-03 13:50:00,39.78,39.9,39.78,39.86,19000.0,27.6954,27.7789,27.6954,27.7511,19000.0
2011-11-03 13:55:00,39.87,39.94,39.79,39.84,24200.0,27.758,27.8068,27.7023,27.7371,24200.0
2011-11-03 14:00:00,39.84,39.92,39.8,39.9,24100.0,27.7371,27.7928,27.7093,27.7789,24100.0
2011-11-03 14:05:00,39.91,40.02,39.89,39.97,16400.0,27.7859,27.8625,27.772,27.8277,16400.0
2011-11-03 14:10:00,39.96,39.96,39.79,39.84,10000.0,27.8207,27.8207,27.7023,27.7371,10000.0
2011-11-03 14:15:00,39.86,39.9,39.7,39.72,19500.0,27.7511,27.7789,27.6397,27.6536,19500.0
2011-11-03 14:20:00,39.72,39.74,39.6,39.6,13400.0,27.6536,27.6675,27.5701,27.5701,13400.0
2011-11-03 14:25:00,39.62,39.71,39.59,39.65,10700.0,27.584,27.6466,27.5631,27.6049,10700.0
2011-11-03 14:30:00,39.62,39.69,39.61,39.64,11400.0,27.584,27.6327,27.577,27.5979,11400.0
2011-11-03 14:35:00,39.64,39.7,39.59,39.65,12400.0,27.5979,27.6397,27.5631,27.6049,12400.0
2011-11-03 14:40:00,39.66,39.68,39.63,39.64,3700.0,27.6118,27.6257,27.5909,27.5979,3700.0
2011-11-03 14:45:00,39.63,39.63,39.56,39.59,3600.0,27.5909,27.5909,27.5422,27.5631,3600.0
2011-11-03 14:50:00,39.57,39.57,39.48,39.53,6400.0,27.5492,27.5492,27.4865,27.5213,6400.0
2011-11-03 14:55:00,39.55,39.61,39.52,39.54,9000.0,27.5352,27.577,27.5144,27.5283,9000.0
2011-11-03 15:00:00,39.53,39.65,39.53,39.6,8800.0,27.5213,27.6049,27.5213,27.5701,8800.0
2011-11-03 15:05:00,39.63,39.68,39.58,39.68,5700.0,27.5909,27.6257,27.5561,27.6257,5700.0
2011-11-03 15:10:00,39.7,39.76,39.62,39.68,12500.0,27.6397,27.6814,27.584,27.6257,12500.0
2011-11-03 15:15:00,39.71,39.76,39.66,39.69,6500.0,27.6466,27.6814,27.6118,27.6327,6500.0
2011-11-03 15:20:00,39.71,39.79,39.67,39.75,10400.0,27.6466,27.7023,27.6188,27.6745,10400.0
2011-11-03 15:25:00,39.76,39.82,39.75,39.75,10600.0,27.6814,27.7232,27.6745,27.6745,10600.0
2011-11-03 15:30:00,39.78,39.9,39.62,39.62,60000.0,27.6954,27.7789,27.584,27.584,60000.0
2011-11-03 15:35:00,39.63,39.63,39.42,39.48,63000.0,27.5909,27.5909,27.4447,27.4865,63000.0
2011-11-03 15:40:00,39.49,39.53,39.39,39.53,29200.0,27.4935,27.5213,27.4238,27.5213,29200.0
2011-11-03 15:45:00,39.54,39.54,39.38,39.51,34300.0,27.5283,27.5283,27.4169,27.5074,34300.0
2011-11-03 15:50:00,39.52,39.74,39.52,39.62,37000.0,27.5144,27.6675,27.5144,27.584,37000.0
2011-11-03 15:55:00,39.63,39.66,39.57,39.59,48600.0,27.5909,27.6118,27.5492,27.5631,48600.0
2011-11-04 09:30:00,39.24,39.27,38.9,38.9,10200.0,27.3194,27.3403,27.0827,27.0827,10200.0
2011-11-04 09:35:00,38.95,39.4,38.95,39.32,5300.0,27.1175,27.4308,27.1175,27.3751,5300.0
2011-11-04 09:40:00,39.34,39.34,39.2,39.27,7700.0,27.389,27.389,27.2916,27.3403,7700.0
2011-11-04 09:45:00,39.34,39.55,39.33,39.45,6000.0,27.389,27.5352,27.3821,27.4656,6000.0
2011-11-04 09:50:00,39.51,39.56,39.29,39.32,4300.0,27.5074,27.5422,27.3542,27.3751,4300.0
2011-11-04 09:55:00,39.31,39.31,38.95,38.95,6800.0,27.3682,27.3682,27.1175,27.1175,6800.0
2011-11-04 10:00:00,38.95,39.12,38.92,39.03,9700.0,27.1175,27.2359,27.0966,27.1732,9700.0
2011-11-04 10:05:00,39.04,39.15,39.02,39.13,9500.0,27.1802,27.2568,27.1662,27.2428,9500.0
2011-11-04 10:10:00,39.15,39.29,39.14,39.2,20300.0,27.2568,27.3542,27.2498,27.2916,20300.0
2011-11-04 10:15:00,39.21,39.27,39.15,39.15,11700.0,27.2985,27.3403,27.2568,27.2568,11700.0
2011-11-04 10:20:00,39.18,39.18,38.96,39.0,7200.0,27.2776,27.2776,27.1245,27.1523,7200.0
2011-11-04 10:25:00,39.0,39.02,38.95,38.99,9400.0,27.1523,27.1662,27.1175,27.1454,9400.0
2011-11-04 10:30:00,38.97,38.98,38.9,38.93,5400.0,27.1314,27.1384,27.0827,27.1036,5400.0
2011-11-04 10:35:00,38.94,38.98,38.93,38.96,5900.0,27.1106,27.1384,27.1036,27.1245,5900.0
2011-11-04 10:40:00,38.96,39.02,38.94,38.99,6500.0,27.1245,27.1662,27.1106,27.1454,6500.0
2011-11-04 10:45:00,39.01,39.22,38.99,39.2,10800.0,27.1593,27.3055,27.1454,27.2916,10800.0
2011-11-04 10:50:00,39.16,39.17,39.12,39.17,7000.0,27.2637,27.2707,27.2359,27.2707,7000.0
2011-11-04 10:55:00,39.18,39.23,39.13,39.22,3600.0,27.2776,27.3125,27.2428,27.3055,3600.0
2011-11-04 11:00:00,39.22,39.35,39.2,39.32,11800.0,27.3055,27.396,27.2916,27.3751,11800.0
2011-11-04 11:05:00,39.31,39.34,39.29,39.31,2500.0,27.3682,27.389,27.3542,27.3682,2500.0
2011-11-04 11:10:00,39.33,39.43,39.33,39.35,4300.0,27.3821,27.4517,27.3821,27.396,4300.0
2011-11-04 11:15:00,39.36,39.38,39.28,39.34,8000.0,27.403,27.4169,27.3473,27.389,8000.0
2011-11-04 11:20:00,39.33,39.38,39.26,39.32,20000.0,27.3821,27.4169,27.3333,27.3751,20000.0
2011-11-04 11:25:00,39.29,39.37,39.28,39.36,3800.0,27.3542,27.4099,27.3473,27.403,3800.0
2011-11-04 11:30:00,39.38,39.46,39.38,39.44,4500.0,27.4169,27.4726,27.4169,27.4587,4500.0
2011-11-04 11:35:00,39.46,39.49,39.36,39.46,5300.0,27.4726,27.4935,27.403,27.4726,5300.0
2011-11-04 11:40:00,39.45,39.45,39.4,39.42,3700.0,27.4656,27.4656,27.4308,27.4447,3700.0
2011-11-04 11:45:00,39.43,39.44,39.32,39.34,23400.0,27.4517,27.4587,27.3751,27.389,23400.0
2011-11-04 11:50:00,39.34,39.37,39.32,39.35,4000.0,27.389,27.4099,27.3751,27.396,4000.0
2011-11-04 11:55:00,39.34,39.4,39.32,39.34,8900.0,27.389,27.4308,27.3751,27.389,8900.0
2011-11-04 12:00:00,39.34,39.41,39.31,39.38,9300.0,27.389,27.4378,27.3682,27.4169,9300.0
2011-11-04 12:05:00,39.39,39.41,39.28,39.28,2100.0,27.4238,27.4378,27.3473,27.3473,2100.0
2011-11-04 12:10:00,39.29,39.39,39.29,39.38,9600.0,27.3542,27.4238,27.3542,27.4169,9600.0
2011-11-04 12:15:00,39.37,39.38,39.33,39.35,6200.0,27.4099,27.4169,27.3821,27.396,6200.0
2011-11-04 12:20:00,39.37,39.37,39.31,39.31,8900.0,27.4099,27.4099,27.3682,27.3682,8900.0
2011-11-04 12:25:00,39.31,39.33,39.25,39.25,14900.0,27.3682,27.3821,27.3264,27.3264,14900.0
2011-11-04 12:30:00,39.28,39.28,39.18,39.23,6500.0,27.3473,27.3473,27.2776,27.3125,6500.0
2011-11-04 12:35:00,39.2,39.2,39.07,39.1,21200.0,27.2916,27.2916,27.2011,27.2219,21200.0
2011-11-04 12:40:00,39.11,39.15,39.0,39.02,14900.0,27.2289,27.2568,27.1523,27.1662,14900.0
2011-11-04 12:45:00,39.0,39.06,38.98,39.0,14700.0,27.1523,27.1941,27.1384,27.1523,14700.0
2011-11-04 12:50:00,39.0,39.05,38.98,38.99,17700.0,27.1523,27.1871,27.1384,27.1454,17700.0
2011-11-04 12:55:00,39.01,39.04,38.98,39.01,7900.0,27.1593,27.1802,27.1384,27.1593,7900.0
2011-11-04 13:00:00,39.02,39.07,39.01,39.06,4600.0,27.1662,27.2011,27.1593,27.1941,4600.0
2011-11-04 13:05:00,39.05,39.14,39.04,39.09,7000.0,27.1871,27.2498,27.1802,27.215,7000.0
2011-11-04 13:10:00,39.12,39.27,39.12,39.24,3300.0,27.2359,27.3403,27.2359,27.3194,3300.0
2011-11-04 13:15:00,39.29,39.3,39.24,39.27,4800.0,27.3542,27.3612,27.3194,27.3403,4800.0
2011-11-04 13:20:00,39.27,39.32,39.2,39.21,7700.0,27.3403,27.3751,27.2916,27.2985,7700.0
2011-11-04 13:25:00,39.21,39.23,39.17,39.2,8000.0,27.2985,27.3125,27.2707,27.2916,8000.0
2011-11-04 13:30:00,39.21,39.22,39.18,39.2,5500.0,27.2985,27.3055,27.2776,27.2916,5500.0
2011-11-04 13:35:00,39.2,39.21,39.14,39.14,6800.0,27.2916,27.2985,27.2498,27.2498,6800.0
2011-11-04 13:40:00,39.15,39.22,39.11,39.2,7700.0,27.2568,27.3055,27.2289,27.2916,7700.0
2011-11-04 13:45:00,39.2,39.32,39.19,39.3,29200.0,27.2916,27.3751,27.2846,27.3612,29200.0
2011-11-04 13:50:00,39.31,39.46,39.31,39.46,13500.0,27.3682,27.4726,27.3682,27.4726,13500.0
2011-11-04 13:55:00,39.48,39.52,39.46,39.52,14700.0,27.4865,27.5144,27.4726,27.5144,14700.0
2011-11-04 14:00:00,39.53,39.54,39.52,39.54,3000.0,27.5213,27.5283,27.5144,27.5283,3000.0
2011-11-04 14:05:00,39.52,39.57,39.49,39.53,10300.0,27.5144,27.5492,27.4935,27.5213,10300.0
2011-11-04 14:10:00,39.53,39.59,39.52,39.59,6900.0,27.5213,27.5631,27.5144,27.5631,6900.0
2011-11-04 14:15:00,39.58,39.62,39.55,39.62,5400.0,27.5561,27.584,27.5352,27.584,5400.0
2011-11-04 14:20:00,39.62,39.7,39.62,39.62,6000.0,27.584,27.6397,27.584,27.584,6000.0
2011-11-04 14:25:00,39.62,39.68,39.61,39.66,5100.0,27.584,27.6257,27.577,27.6118,5100.0
2011-11-04 14:30:00,39.69,39.73,39.66,39.67,8100.0,27.6327,27.6606,27.6118,27.6188,8100.0
2011-11-04 14:35:00,39.64,39.67,39.55,39.57,6200.0,27.5979,27.6188,27.5352,27.5492,6200.0
2011-11-04 14:40:00,39.58,39.6,39.58,39.59,2900.0,27.5561,27.5701,27.5561,27.5631,2900.0
2011-11-04 14:45:00,39.6,39.73,39.57,39.67,8100.0,27.5701,27.6606,27.5492,27.6188,8100.0
2011-11-04 14:50:00,39.66,39.68,39.62,39.64,5800.0,27.6118,27.6257,27.584,27.5979,5800.0
2011-11-04 14:55:00,39.64,39.65,39.56,39.58,8200.0,27.5979,27.6049,27.5422,27.5561,8200.0
2011-11-04 15:00:00,39.6,39.61,39.56,39.57,6800.0,27.5701,27.577,27.5422,27.5492,6800.0
2011-11-04 15:05:00,39.58,39.59,39.52,39.54,22900.0,27.5561,27.5631,27.5144,27.5283,22900.0
2011-11-04 15:10:00,39.54,39.59,39.5,39.55,9900.0,27.5283,27.5631,27.5004,27.5352,9900.0
2011-11-04 15:15:00,39.56,39.61,39.56,39.59,4200.0,27.5422,27.577,27.5422,27.5631,4200.0
2011-11-04 15:20:00,39.6,39.6,39.49,39.52,12700.0,27.5701,27.5701,27.4935,27.5144,12700.0
2011-11-04 15:25:00,39.51,39.54,39.47,39.47,9500.0,27.5074,27.5283,27.4795,27.4795,9500.0
2011-11-04 15:30:00,39.48,39.59,39.46,39.54,16800.0,27.4865,27.5631,27.4726,27.5283,16800.0
2011-11-04 15:35:00,39.55,39.55,39.45,39.47,9400.0,27.5352,27.5352,27.4656,27.4795,9400.0
2011-11-04 15:40:00,39.48,39.58,39.48,39.57,13900.0,27.4865,27.5561,27.4865,27.5492,13900.0
2011-11-04 15:45:00,39.6,39.71,39.59,39.68,30800.0,27.5701,27.6466,27.5631,27.6257,30800.0
2011-11-04 15:50:00,39.66,39.68,39.56,39.59,22100.0,27.6118,27.6257,27.5422,27.5631,22100.0
2011-11-04 15:55:00,39.57,39.67,39.54,39.66,43200.0,27.5492,27.6188,27.5283,27.6118,43200.0
2011-11-07 09:30:00,39.58,39.67,39.51,39.62,10600.0,27.5561,27.6188,27.5074,27.584,10600.0
2011-11-07 09:35:00,39.63,39.89,39.63,39.82,9200.0,27.5909,27.772,27.5909,27.7232,9200.0
2011-11-07 09:40:00,39.86,39.87,39.69,39.69,6200.0,27.7511,27.758,27.6327,27.6327,6200.0
2011-11-07 09:45:00,39.73,39.85,39.71,39.71,20700.0,27.6606,27.7441,27.6466,27.6466,20700.0
2011-11-07 09:50:00,39.71,39.82,39.67,39.82,4400.0,27.6466,27.7232,27.6188,27.7232,4400.0
2011-11-07 09:55:00,39.78,39.8,39.68,39.68,9900.0,27.6954,27.7093,27.6257,27.6257,9900.0
2011-11-07 10:00:00,39.68,39.69,39.48,39.54,9100.0,27.6257,27.6327,27.4865,27.5283,9100.0
2011-11-07 10:05:00,39.51,39.62,39.49,39.56,4700.0,27.5074,27.584,27.4935,27.5422,4700.0
2011-11-07 10:10:00,39.63,39.73,39.57,39.66,20400.0,27.5909,27.6606,27.5492,27.6118,20400.0
2011-11-07 10:15:00,39.64,39.66,39.5,39.52,11100.0,27.5979,27.6118,27.5004,27.5144,11100.0
2011-11-07 10:20:00,39.5,39.58,39.5,39.55,8100.0,27.5004,27.5561,27.5004,27.5352,8100.0
2011-11-07 10:25:00,39.55,39.64,39.55,39.58,5500.0,27.5352,27.5979,27.5352,27.5561,5500.0
2011-11-07 10:30:00,39.59,39.61,39.42,39.42,17100.0,27.5631,27.577,27.4447,27.4447,17100.0
2011-11-07 10:35:00,39.42,39.44,39.3,39.37,19600.0,27.4447,27.4587,27.3612,27.4099,19600.0
2011-11-07 10:40:00,39.35,39.46,39.32,39.46,5500.0,27.396,27.4726,27.3751,27.4726,5500.0
2011-11-07 10:45:00,39.45,39.45,39.26,39.3,18400.0,27.4656,27.4656,27.3333,27.3612,18400.0
2011-11-07 10:50:00,39.3,39.37,39.25,39.26,9200.0,27.3612,27.4099,27.3264,27.3333,9200.0
2011-11-07 10:55:00,39.24,39.33,39.22,39.3,4300.0,27.3194,27.3821,27.3055,27.3612,4300.0
2011-11-07 11:00:00,39.27,39.46,39.26,39.46,5600.0,27.3403,27.4726,27.3333,27.4726,5600.0
2011-11-07 11:05:00,39.47,39.55,39.41,39.41,17400.0,27.4795,27.5352,27.4378,27.4378,17400.0
2011-11-07 11:10:00,39.41,39.52,39.41,39.48,9000.0,27.4378,27.5144,27.4378,27.4865,9000.0
2011-11-07 11:15:00,39.49,39.58,39.47,39.57,54600.0,27.4935,27.5561,27.4795,27.5492,54600.0
2011-11-07 11:20:00,39.58,39.69,39.55,39.69,40900.0,27.5561,27.6327,27.5352,27.6327,40900.0
2011-11-07 11:25:00,39.69,39.72,39.54,39.6,24500.0,27.6327,27.6536,27.5283,27.5701,24500.0
2011-11-07 11:30:00,39.61,39.61,39.5,39.55,11700.0,27.577,27.577,27.5004,27.5352,11700.0
2011-11-07 11:35:00,39.53,39.56,39.48,39.54,13200.0,27.5213,27.5422,27.4865,27.5283,13200.0
2011-11-07 11:40:00,39.54,39.55,39.35,39.37,40500.0,27.5283,27.5352,27.396,27.4099,40500.0
2011-11-07 11:45:00,39.38,39.39,39.32,39.33,13700.0,27.4169,27.4238,27.3751,27.3821,13700.0
2011-11-07 11:50:00,39.35,39.35,39.24,39.26,46800.0,27.396,27.396,27.3194,27.3333,46800.0
2011-11-07 11:55:00,39.27,39.3,39.24,39.25,4800.0,27.3403,27.3612,27.3194,27.3264,4800.0
2011-11-07 12:00:00,39.25,39.4,39.25,39.39,6200.0,27.3264,27.4308,27.3264,27.4238,6200.0
2011-11-07 12:05:00,39.39,39.43,39.35,39.4,4900.0,27.4238,27.4517,27.396,27.4308,4900.0
2011-11-07 12:10:00,39.45,39.45,39.34,39.36,4400.0,27.4656,27.4656,27.389,27.403,4400.0
2011-11-07 12:15:00,39.34,39.37,39.24,39.27,4200.0,27.389,27.4099,27.3194,27.3403,4200.0
2011-11-07 12:20:00,39.24,39.24,39.1,39.1,10400.0,27.3194,27.3194,27.2219,27.2219,10400.0
2011-11-07 12:25:00,39.1,39.1,39.05,39.1,9700.0,27.2219,27.2219,27.1871,27.2219,9700.0
2011-11-07 12:30:00,39.07,39.09,39.0,39.06,9100.0,27.2011,27.215,27.1523,27.1941,9100.0
2011-11-07 12:35:00,39.06,39.16,39.05,39.14,7300.0,27.1941,27.2637,27.1871,27.2498,7300.0
2011-11-07 12:40:00,39.14,39.21,39.14,39.19,7700.0,27.2498,27.2985,27.2498,27.2846,7700.0
2011-11-07 12:45:00,39.2,39.23,39.19,39.22,7800.0,27.2916,27.3125,27.2846,27.3055,7800.0
2011-11-07 12:50:00,39.21,39.28,39.21,39.27,6400.0,27.2985,27.3473,27.2985,27.3403,6400.0
2011-11-07 12:55:00,39.27,39.31,39.27,39.29,4900.0,27.3403,27.3682,27.3403,27.3542,4900.0
2011-11-07 13:00:00,39.28,39.3,39.27,39.29,7500.0,27.3473,27.3612,27.3403,27.3542,7500.0
2011-11-07 13:05:00,39.26,39.3,39.24,39.27,3700.0,27.3333,27.3612,27.3194,27.3403,3700.0
2011-11-07 13:10:00,39.27,39.32,39.27,39.31,3900.0,27.3403,27.3751,27.3403,27.3682,3900.0
2011-11-07 13:15:00,39.31,39.36,39.25,39.35,19000.0,27.3682,27.403,27.3264,27.396,19000.0
2011-11-07 13:20:00,39.35,39.42,39.35,39.36,12800.0,27.396,27.4447,27.396,27.403,12800.0
2011-11-07 13:25:00,39.36,39.44,39.33,39.42,4300.0,27.403,27.4587,27.3821,27.4447,4300.0
2011-11-07 13:30:00,39.44,39.49,39.43,39.49,5400.0,27.4587,27.4935,27.4517,27.4935,5400.0
2011-11-07 13:35:00,39.49,39.52,39.48,39.51,7100.0,27.4935,27.5144,27.4865,27.5074,7100.0
2011-11-07 13:40:00,39.51,39.52,39.48,39.49,4200.0,27.5074,27.5144,27.4865,27.4935,4200.0
2011-11-07 13:45:00,39.49,39.52,39.48,39.5,5000.0,27.4935,27.5144,27.4865,27.5004,5000.0
2011-11-07 13:50:00,39.52,39.53,39.48,39.53,4800.0,27.5144,27.5213,27.4865,27.5213,4800.0
2011-11-07 13:55:00,39.53,39.75,39.52,39.69,31200.0,27.5213,27.6745,27.5144,27.6327,31200.0
2011-11-07 14:00:00,39.71,39.8,39.62,39.78,16700.0,27.6466,27.7093,27.584,27.6954,16700.0
2011-11-07 14:05:00,39.8,39.8,39.67,39.71,6700.0,27.7093,27.7093,27.6188,27.6466,6700.0
2011-11-07 14:10:00,39.75,39.81,39.67,39.67,4600.0,27.6745,27.7163,27.6188,27.6188,4600.0
2011-11-07 14:15:00,39.67,39.72,39.67,39.69,3200.0,27.6188,27.6536,27.6188,27.6327,3200.0
2011-11-07 14:20:00,39.68,39.82,39.65,39.82,5300.0,27.6257,27.7232,27.6049,27.7232,5300.0
2011-11-07 14:25:00,39.8,39.85,39.77,39.79,3800.0,27.7093,27.7441,27.6884,27.7023,3800.0
2011-11-07 14:30:00,39.76,39.83,39.76,39.76,6000.0,27.6814,27.7302,27.6814,27.6814,6000.0
2011-11-07 14:35:00,39.76,39.82,39.74,39.82,6100.0,27.6814,27.7232,27.6675,27.7232,6100.0
2011-11-07 14:40:00,39.82,39.83,39.77,39.83,5500.0,27.7232,27.7302,27.6884,27.7302,5500.0
2011-11-07 14:45:00,39.81,39.83,39.71,39.73,5200.0,27.7163,27.7302,27.6466,27.6606,5200.0
2011-11-07 14:50:00,39.72,39.87,39.72,39.87,15000.0,27.6536,27.758,27.6536,27.758,15000.0
2011-11-07 14:55:00,39.85,39.98,39.85,39.98,15500.0,27.7441,27.8346,27.7441,27.8346,15500.0
2011-11-07 15:00:00,39.95,39.96,39.91,39.91,11700.0,27.8137,27.8207,27.7859,27.7859,11700.0
2011-11-07 15:05:00,39.93,39.94,39.77,39.78,28500.0,27.7998,27.8068,27.6884,27.6954,28500.0
2011-11-07 15:10:00,39.79,39.85,39.78,39.84,12200.0,27.7023,27.7441,27.6954,27.7371,12200.0
2011-11-07 15:15:00,39.85,39.85,39.8,39.81,15000.0,27.7441,27.7441,27.7093,27.7163,15000.0
2011-11-07 15:20:00,39.81,39.85,39.81,39.82,8500.0,27.7163,27.7441,27.7163,27.7232,8500.0
2011-11-07 15:25:00,39.83,39.83,39.68,39.68,8500.0,27.7302,27.7302,27.6257,27.6257,8500.0
2011-11-07 15:30:00,39.68,39.75,39.65,39.71,12800.0,27.6257,27.6745,27.6049,27.6466,12800.0
2011-11-07 15:35:00,39.71,39.78,39.69,39.76,13000.0,27.6466,27.6954,27.6327,27.6814,13000.0
2011-11-07 15:40:00,39.76,39.78,39.68,39.72,16500.0,27.6814,27.6954,27.6257,27.6536,16500.0
2011-11-07 15:45:00,39.73,39.75,39.69,39.7,27400.0,27.6606,27.6745,27.6327,27.6397,27400.0
2011-11-07 15:50:00,39.68,39.76,39.67,39.71,28000.0,27.6257,27.6814,27.6188,27.6466,28000.0
2011-11-07 15:55:00,39.7,39.75,39.68,39.75,25900.0,27.6397,27.6745,27.6257,27.6745,25900.0
2011-11-08 09:30:00,40.13,40.25,39.92,39.95,28100.0,27.939,28.0226,27.7928,27.8137,28100.0
2011-11-08 09:35:00,40.02,40.29,40.02,40.1,62500.0,27.8625,28.0504,27.8625,27.9182,62500.0
2011-11-08 09:40:00,40.1,40.12,39.96,40.04,27700.0,27.9182,27.9321,27.8207,27.8764,27700.0
2011-11-08 09:45:00,40.03,40.09,40.0,40.01,17100.0,27.8694,27.9112,27.8485,27.8555,17100.0
2011-11-08 09:50:00,40.01,40.08,40.01,40.01,10400.0,27.8555,27.9042,27.8555,27.8555,10400.0
2011-11-08 09:55:00,40.01,40.13,39.98,40.1,30400.0,27.8555,27.939,27.8346,27.9182,30400.0
2011-11-08 10:00:00,40.13,40.13,40.03,40.04,21500.0,27.939,27.939,27.8694,27.8764,21500.0
2011-11-08 10:05:00,40.04,40.04,39.78,39.79,10800.0,27.8764,27.8764,27.6954,27.7023,10800.0
2011-11-08 10:10:00,39.78,39.78,39.52,39.72,22700.0,27.6954,27.6954,27.5144,27.6536,22700.0
2011-11-08 10:15:00,39.68,39.76,39.6,39.72,20000.0,27.6257,27.6814,27.5701,27.6536,20000.0
2011-11-08 10:20:00,39.71,39.71,39.55,39.63,16600.0,27.6466,27.6466,27.5352,27.5909,16600.0
2011-11-08 10:25:00,39.6,39.6,39.34,39.49,9300.0,27.5701,27.5701,27.389,27.4935,9300.0
2011-11-08 10:30:00,39.5,39.57,39.43,39.46,5900.0,27.5004,27.5492,27.4517,27.4726,5900.0
2011-11-08 10:35:00,39.46,39.54,39.4,39.54,20500.0,27.4726,27.5283,27.4308,27.5283,20500.0
2011-11-08 10:40:00,39.55,39.55,39.45,39.5,15500.0,27.5352,27.5352,27.4656,27.5004,15500.0
2011-11-08 10:45:00,39.49,39.6,39.45,39.49,26400.0,27.4935,27.5701,27.4656,27.4935,26400.0
2011-11-08 10:50:00,39.46,39.46,39.25,39.28,15800.0,27.4726,27.4726,27.3264,27.3473,15800.0
2011-11-08 10:55:00,39.32,39.39,39.28,39.34,8600.0,27.3751,27.4238,27.3473,27.389,8600.0
2011-11-08 11:00:00,39.31,39.43,39.25,39.4,7600.0,27.3682,27.4517,27.3264,27.4308,7600.0
2011-11-08 11:05:00,39.42,39.42,39.1,39.24,25900.0,27.4447,27.4447,27.2219,27.3194,25900.0
2011-11-08 11:10:00,39.23,39.25,39.16,39.23,8800.0,27.3125,27.3264,27.2637,27.3125,8800.0
2011-11-08 11:15:00,39.22,39.23,39.02,39.02,18700.0,27.3055,27.3125,27.1662,27.1662,18700.0
2011-11-08 11:20:00,39.02,39.04,38.91,39.03,18200.0,27.1662,27.1802,27.0897,27.1732,18200.0
2011-11-08 11:25:00,39.04,39.19,39.0,39.12,10200.0,27.1802,27.2846,27.1523,27.2359,10200.0
2011-11-08 11:30:00,39.14,39.15,39.09,39.11,18200.0,27.2498,27.2568,27.215,27.2289,18200.0
2011-11-08 11:35:00,39.13,39.21,39.11,39.2,4500.0,27.2428,27.2985,27.2289,27.2916,4500.0
2011-11-08 11:40:00,39.18,39.22,39.16,39.22,13700.0,27.2776,27.3055,27.2637,27.3055,13700.0
2011-11-08 11:45:00,39.23,39.37,39.17,39.37,6100.0,27.3125,27.4099,27.2707,27.4099,6100.0
2011-11-08 11:50:00,39.38,39.45,39.36,39.44,11900.0,27.4169,27.4656,27.403,27.4587,11900.0
2011-11-08 11:55:00,39.42,39.46,39.12,39.2,66700.0,27.4447,27.4726,27.2359,27.2916,66700.0
2011-11-08 12:00:00,39.16,39.22,39.07,39.2,12200.0,27.2637,27.3055,27.2011,27.2916,12200.0
2011-11-08 12:05:00,39.18,39.3,39.16,39.26,18000.0,27.2776,27.3612,27.2637,27.3333,18000.0
2011-11-08 12:10:00,39.28,39.32,39.24,39.32,12400.0,27.3473,27.3751,27.3194,27.3751,12400.0
2011-11-08 12:15:00,39.32,39.32,39.25,39.32,9500.0,27.3751,27.3751,27.3264,27.3751,9500.0
2011-11-08 12:20:00,39.32,39.33,39.2,39.21,13000.0,27.3751,27.3821,27.2916,27.2985,13000.0
2011-11-08 12:25:00,39.19,39.22,39.03,39.05,41900.0,27.2846,27.3055,27.1732,27.1871,41900.0
2011-11-08 12:30:00,39.05,39.12,39.05,39.09,34300.0,27.1871,27.2359,27.1871,27.215,34300.0
2011-11-08 12:35:00,39.11,39.13,39.07,39.13,10300.0,27.2289,27.2428,27.2011,27.2428,10300.0
2011-11-08 12:40:00,39.14,39.14,39.0,39.04,14300.0,27.2498,27.2498,27.1523,27.1802,14300.0
2011-11-08 12:45:00,39.06,39.06,38.96,39.02,12700.0,27.1941,27.1941,27.1245,27.1662,12700.0
2011-11-08 12:50:00,39.01,39.03,38.98,39.0,3400.0,27.1593,27.1732,27.1384,27.1523,3400.0
2011-11-08 12:55:00,39.03,39.03,38.99,39.01,2200.0,27.1732,27.1732,27.1454,27.1593,2200.0
2011-11-08 13:00:00,38.99,39.03,38.99,39.01,9300.0,27.1454,27.1732,27.1454,27.1593,9300.0
2011-11-08 13:05:00,39.0,39.03,38.99,39.01,12100.0,27.1523,27.1732,27.1454,27.1593,12100.0
2011-11-08 13:10:00,39.0,39.01,38.92,38.93,6800.0,27.1523,27.1593,27.0966,27.1036,6800.0
2011-11-08 13:15:00,38.91,39.01,38.86,39.01,5100.0,27.0897,27.1593,27.0549,27.1593,5100.0
2011-11-08 13:20:00,38.99,39.05,38.99,39.01,30400.0,27.1454,27.1871,27.1454,27.1593,30400.0
2011-11-08 13:25:00,39.02,39.03,39.0,39.01,26200.0,27.1662,27.1732,27.1523,27.1593,26200.0
2011-11-08 13:30:00,39.01,39.04,39.0,39.02,59700.0,27.1593,27.1802,27.1523,27.1662,59700.0
2011-11-08 13:35:00,39.03,39.04,39.0,39.02,30000.0,27.1732,27.1802,27.1523,27.1662,30000.0
2011-11-08 13:40:00,39.02,39.03,38.99,39.02,62100.0,27.1662,27.1732,27.1454,27.1662,62100.0
2011-11-08 13:45:00,39.03,39.2,39.01,39.11,36400.0,27.1732,27.2916,27.1593,27.2289,36400.0
2011-11-08 13:50:00,39.11,39.36,39.11,39.35,53000.0,27.2289,27.403,27.2289,27.396,53000.0
2011-11-08 13:55:00,39.35,39.47,39.33,39.43,13600.0,27.396,27.4795,27.3821,27.4517,13600.0
2011-11-08 14:00:00,39.48,39.49,39.43,39.46,9300.0,27.4865,27.4935,27.4517,27.4726,9300.0
2011-11-08 14:05:00,39.47,39.48,39.31,39.39,10100.0,27.4795,27.4865,27.3682,27.4238,10100.0
2011-11-08 14:10:00,39.39,39.4,39.37,39.4,18500.0,27.4238,27.4308,27.4099,27.4308,18500.0
2011-11-08 14:15:00,39.4,39.4,39.35,39.35,11500.0,27.4308,27.4308,27.396,27.396,11500.0
2011-11-08 14:20:00,39.34,39.56,39.34,39.56,9000.0,27.389,27.5422,27.389,27.5422,9000.0
2011-11-08 14:25:00,39.54,39.55,39.46,39.47,44100.0,27.5283,27.5352,27.4726,27.4795,44100.0
2011-11-08 14:30:00,39.47,39.49,39.29,39.32,36100.0,27.4795,27.4935,27.3542,27.3751,36100.0
2011-11-08 14:35:00,39.32,39.39,39.3,39.34,16200.0,27.3751,27.4238,27.3612,27.389,16200.0
2011-11-08 14:40:00,39.34,39.37,39.31,39.36,11000.0,27.389,27.4099,27.3682,27.403,11000.0
2011-11-08 14:45:00,39.35,39.45,39.34,39.41,5800.0,27.396,27.4656,27.389,27.4378,5800.0
2011-11-08 14:50:00,39.4,39.47,39.38,39.4,9500.0,27.4308,27.4795,27.4169,27.4308,9500.0
2011-11-08 14:55:00,39.4,39.4,39.29,39.4,16200.0,27.4308,27.4308,27.3542,27.4308,16200.0
2011-11-08 15:00:00,39.36,39.39,39.25,39.38,10400.0,27.403,27.4238,27.3264,27.4169,10400.0
2011-11-08 15:05:00,39.38,39.46,39.25,39.45,21600.0,27.4169,27.4726,27.3264,27.4656,21600.0
2011-11-08 15:10:00,39.45,39.55,39.43,39.55,11800.0,27.4656,27.5352,27.4517,27.5352,11800.0
2011-11-08 15:15:00,39.55,39.69,39.55,39.68,16800.0,27.5352,27.6327,27.5352,27.6257,16800.0
2011-11-08 15:20:00,39.68,39.73,39.67,39.71,14900.0,27.6257,27.6606,27.6188,27.6466,14900.0
2011-11-08 15:25:00,39.69,39.75,39.69,39.73,24100.0,27.6327,27.6745,27.6327,27.6606,24100.0
2011-11-08 15:30:00,39.75,39.77,39.68,39.72,42200.0,27.6745,27.6884,27.6257,27.6536,42200.0
2011-11-08 15:35:00,39.72,39.72,39.53,39.64,119500.0,27.6536,27.6536,27.5213,27.5979,119500.0
2011-11-08 15:40:00,39.62,39.65,39.6,39.65,55400.0,27.584,27.6049,27.5701,27.6049,55400.0
2011-11-08 15:45:00,39.65,39.78,39.61,39.76,92800.0,27.6049,27.6954,27.577,27.6814,92800.0
2011-11-08 15:50:00,39.76,39.8,39.72,39.74,71700.0,27.6814,27.7093,27.6536,27.6675,71700.0
2011-11-08 15:55:00,39.74,39.77,39.69,39.74,82000.0,27.6675,27.6884,27.6327,27.6675,82000.0
2011-11-09 09:30:00,38.7,39.17,38.62,38.98,35800.0,26.9435,27.2707,26.8878,27.1384,35800.0
2011-11-09 09:35:00,38.98,39.29,38.83,39.24,24800.0,27.1384,27.3542,27.034,27.3194,24800.0
2011-11-09 09:40:00,39.22,39.24,39.03,39.21,9100.0,27.3055,27.3194,27.1732,27.2985,9100.0
2011-11-09 09:45:00,39.18,39.22,39.04,39.1,11200.0,27.2776,27.3055,27.1802,27.2219,11200.0
2011-11-09 09:50:00,39.1,39.1,38.99,38.99,8700.0,27.2219,27.2219,27.1454,27.1454,8700.0
2011-11-09 09:55:00,38.98,39.08,38.9,39.08,8700.0,27.1384,27.208,27.0827,27.208,8700.0
2011-11-09 10:00:00,39.1,39.1,38.95,39.05,11500.0,27.2219,27.2219,27.1175,27.1871,11500.0
2011-11-09 10:05:00,39.0,39.0,38.83,38.87,6400.0,27.1523,27.1523,27.034,27.0618,6400.0
2011-11-09 10:10:00,38.9,39.03,38.9,39.03,9300.0,27.0827,27.1732,27.0827,27.1732,9300.0
2011-11-09 10:15:00,39.04,39.09,38.96,38.98,6800.0,27.1802,27.215,27.1245,27.1384,6800.0
2011-11-09 10:20:00,38.98,39.0,38.91,38.94,6700.0,27.1384,27.1523,27.0897,27.1106,6700.0
2011-11-09 10:25:00,38.93,38.93,38.68,38.72,55200.0,27.1036,27.1036,26.9295,26.9574,55200.0
2011-11-09 10:30:00,38.7,38.77,38.69,38.73,18600.0,26.9435,26.9922,26.9365,26.9643,18600.0
2011-11-09 10:35:00,38.72,38.73,38.55,38.59,17900.0,26.9574,26.9643,26.839,26.8669,17900.0
2011-11-09 10:40:00,38.61,38.72,38.61,38.68,10700.0,26.8808,26.9574,26.8808,26.9295,10700.0
2011-11-09 10:45:00,38.71,38.75,38.68,38.7,42700.0,26.9504,26.9783,26.9295,26.9435,42700.0
2011-11-09 10:50:00,38.69,38.8,38.68,38.74,24100.0,26.9365,27.0131,26.9295,26.9713,24100.0
2011-11-09 10:55:00,38.72,38.76,38.64,38.64,12600.0,26.9574,26.9852,26.9017,26.9017,12600.0
2011-11-09 11:00:00,38.67,38.73,38.64,38.72,9700.0,26.9226,26.9643,26.9017,26.9574,9700.0
2011-11-09 11:05:00,38.72,38.86,38.72,38.82,24200.0,26.9574,27.0549,26.9574,27.027,24200.0
2011-11-09 11:10:00,38.82,38.89,38.81,38.86,4500.0,27.027,27.0757,27.02,27.0549,4500.0
2011-11-09 11:15:00,38.87,39.06,38.87,39.06,16000.0,27.0618,27.1941,27.0618,27.1941,16000.0
2011-11-09 11:20:00,39.08,39.1,39.07,39.09,6400.0,27.208,27.2219,27.2011,27.215,6400.0
2011-11-09 11:25:00,39.09,39.09,39.02,39.09,10500.0,27.215,27.215,27.1662,27.215,10500.0
2011-11-09 11:30:00,39.09,39.1,39.01,39.1,6500.0,27.215,27.2219,27.1593,27.2219,6500.0
2011-11-09 11:35:00,39.09,39.12,38.86,38.89,64500.0,27.215,27.2359,27.0549,27.0757,64500.0
2011-11-09 11:40:00,38.9,38.92,38.73,38.75,79700.0,27.0827,27.0966,26.9643,26.9783,79700.0
2011-11-09 11:45:00,38.77,38.85,38.76,38.8,26300.0,26.9922,27.0479,26.9852,27.0131,26300.0
2011-11-09 11:50:00,38.78,39.04,38.71,39.03,50000.0,26.9992,27.1802,26.9504,27.1732,50000.0
2011-11-09 11:55:00,39.05,39.05,38.96,38.97,6300.0,27.1871,27.1871,27.1245,27.1314,6300.0
2011-11-09 12:00:00,38.97,39.0,38.89,38.89,7000.0,27.1314,27.1523,27.0757,27.0757,7000.0
2011-11-09 12:05:00,38.92,38.94,38.87,38.9,7400.0,27.0966,27.1106,27.0618,27.0827,7400.0
2011-11-09 12:10:00,38.9,38.92,38.77,38.8,15600.0,27.0827,27.0966,26.9922,27.0131,15600.0
2011-11-09 12:15:00,38.81,38.84,38.78,38.78,6700.0,27.02,27.0409,26.9992,26.9992,6700.0
2011-11-09 12:20:00,38.78,38.83,38.74,38.76,8300.0,26.9992,27.034,26.9713,26.9852,8300.0
2011-11-09 12:25:00,38.72,38.76,38.67,38.7,6600.0,26.9574,26.9852,26.9226,26.9435,6600.0
2011-11-09 12:30:00,38.69,38.74,38.65,38.74,13900.0,26.9365,26.9713,26.9087,26.9713,13900.0
2011-11-09 12:35:00,38.73,38.85,38.67,38.7,64600.0,26.9643,27.0479,26.9226,26.9435,64600.0
2011-11-09 12:40:00,38.7,38.76,38.68,38.72,19400.0,26.9435,26.9852,26.9295,26.9574,19400.0
2011-11-09 12:45:00,38.72,38.75,38.7,38.7,26600.0,26.9574,26.9783,26.9435,26.9435,26600.0
2011-11-09 12:50:00,38.69,38.72,38.62,38.62,127400.0,26.9365,26.9574,26.8878,26.8878,127400.0
2011-11-09 12:55:00,38.62,38.66,38.59,38.62,31300.0,26.8878,26.9156,26.8669,26.8878,31300.0
2011-11-09 13:00:00,38.61,38.77,38.58,38.73,57500.0,26.8808,26.9922,26.8599,26.9643,57500.0
2011-11-09 13:05:00,38.75,38.78,38.68,38.71,23500.0,26.9783,26.9992,26.9295,26.9504,23500.0
2011-11-09 13:10:00,38.75,38.77,38.67,38.72,6600.0,26.9783,26.9922,26.9226,26.9574,6600.0
2011-11-09 13:15:00,38.71,38.72,38.62,38.64,17400.0,26.9504,26.9574,26.8878,26.9017,17400.0
2011-11-09 13:20:00,38.65,38.69,38.63,38.65,9900.0,26.9087,26.9365,26.8947,26.9087,9900.0
2011-11-09 13:25:00,38.64,38.71,38.61,38.64,18000.0,26.9017,26.9504,26.8808,26.9017,18000.0
2011-11-09 13:30:00,38.65,38.65,38.48,38.48,56100.0,26.9087,26.9087,26.7903,26.7903,56100.0
2011-11-09 13:35:00,38.5,38.53,38.49,38.5,5900.0,26.8042,26.8251,26.7973,26.8042,5900.0
2011-11-09 13:40:00,38.48,38.5,38.44,38.46,9300.0,26.7903,26.8042,26.7624,26.7764,9300.0
2011-11-09 13:45:00,38.45,38.48,38.4,38.42,11500.0,26.7694,26.7903,26.7346,26.7485,11500.0
2011-11-09 13:50:00,38.41,38.43,38.38,38.39,11200.0,26.7416,26.7555,26.7207,26.7276,11200.0
2011-11-09 13:55:00,38.38,38.38,38.29,38.36,18400.0,26.7207,26.7207,26.658,26.7067,18400.0
2011-11-09 14:00:00,38.37,38.37,38.25,38.25,11300.0,26.7137,26.7137,26.6302,26.6302,11300.0
2011-11-09 14:05:00,38.24,38.24,38.1,38.12,15200.0,26.6232,26.6232,26.5257,26.5397,15200.0
2011-11-09 14:10:00,38.14,38.26,38.12,38.25,7200.0,26.5536,26.6371,26.5397,26.6302,7200.0
2011-11-09 14:15:00,38.26,38.3,38.24,38.29,15500.0,26.6371,26.665,26.6232,26.658,15500.0
2011-11-09 14:20:00,38.29,38.33,38.17,38.17,7700.0,26.658,26.6859,26.5745,26.5745,7700.0
2011-11-09 14:25:00,38.16,38.21,38.09,38.17,12200.0,26.5675,26.6023,26.5188,26.5745,12200.0
2011-11-09 14:30:00,38.18,38.23,38.09,38.19,12500.0,26.5814,26.6162,26.5188,26.5884,12500.0
2011-11-09 14:35:00,38.19,38.24,38.17,38.19,6500.0,26.5884,26.6232,26.5745,26.5884,6500.0
2011-11-09 14:40:00,38.18,38.28,38.11,38.27,8300.0,26.5814,26.6511,26.5327,26.6441,8300.0
2011-11-09 14:45:00,38.31,38.32,38.26,38.28,9300.0,26.6719,26.6789,26.6371,26.6511,9300.0
2011-11-09 14:50:00,38.25,38.32,38.21,38.26,7700.0,26.6302,26.6789,26.6023,26.6371,7700.0
2011-11-09 14:55:00,38.3,38.31,38.22,38.22,7300.0,26.665,26.6719,26.6093,26.6093,7300.0
2011-11-09 15:00:00,38.21,38.29,38.2,38.27,14500.0,26.6023,26.658,26.5954,26.6441,14500.0
2011-11-09 15:05:00,38.29,38.41,38.29,38.37,16000.0,26.658,26.7416,26.658,26.7137,16000.0
2011-11-09 15:10:00,38.38,38.42,38.34,38.37,16700.0,26.7207,26.7485,26.6928,26.7137,16700.0
2011-11-09 15:15:00,38.38,38.48,38.34,38.43,14400.0,26.7207,26.7903,26.6928,26.7555,14400.0
2011-11-09 15:20:00,38.44,38.55,38.43,38.47,21600.0,26.7624,26.839,26.7555,26.7833,21600.0
2011-11-09 15:25:00,38.48,38.52,38.41,38.43,18100.0,26.7903,26.8181,26.7416,26.7555,18100.0
2011-11-09 15:30:00,38.41,38.44,38.32,38.4,21100.0,26.7416,26.7624,26.6789,26.7346,21100.0
2011-11-09 15:35:00,38.39,38.45,38.37,38.37,20700.0,26.7276,26.7694,26.7137,26.7137,20700.0
2011-11-09 15:40:00,38.35,38.41,38.29,38.31,30000.0,26.6998,26.7416,26.658,26.6719,30000.0
2011-11-09 15:45:00,38.3,38.4,38.29,38.34,23400.0,26.665,26.7346,26.658,26.6928,23400.0
2011-11-09 15:50:00,38.32,38.41,38.29,38.39,30000.0,26.6789,26.7416,26.658,26.7276,30000.0
2011-11-09 15:55:00,38.39,38.47,38.31,38.38,45000.0,26.7276,26.7833,26.6719,26.7207,45000.0
2011-11-10 09:30:00,38.73,39.15,38.73,39.13,53700.0,26.9643,27.2568,26.9643,27.2428,53700.0
2011-11-10 09:35:00,39.14,39.23,39.08,39.22,15500.0,27.2498,27.3125,27.208,27.3055,15500.0
2011-11-10 09:40:00,39.21,39.32,39.08,39.14,12200.0,27.2985,27.3751,27.208,27.2498,12200.0
2011-11-10 09:45:00,39.14,39.18,38.89,38.91,34600.0,27.2498,27.2776,27.0757,27.0897,34600.0
2011-11-10 09:50:00,38.91,38.91,38.66,38.66,7500.0,27.0897,27.0897,26.9156,26.9156,7500.0
2011-11-10 09:55:00,38.66,38.68,38.61,38.62,6200.0,26.9156,26.9295,26.8808,26.8878,6200.0
2011-11-10 10:00:00,38.6,38.62,38.53,38.59,7500.0,26.8738,26.8878,26.8251,26.8669,7500.0
2011-11-10 10:05:00,38.6,38.86,38.58,38.78,18500.0,26.8738,27.0549,26.8599,26.9992,18500.0
2011-11-10 10:10:00,38.79,38.93,38.79,38.89,26800.0,27.0061,27.1036,27.0061,27.0757,26800.0
2011-11-10 10:15:00,38.89,38.89,38.73,38.73,16400.0,27.0757,27.0757,26.9643,26.9643,16400.0
2011-11-10 10:20:00,38.75,38.75,38.59,38.65,6200.0,26.9783,26.9783,26.8669,26.9087,6200.0
2011-11-10 10:25:00,38.68,38.76,38.65,38.69,8100.0,26.9295,26.9852,26.9087,26.9365,8100.0
2011-11-10 10:30:00,38.67,38.67,38.49,38.49,7100.0,26.9226,26.9226,26.7973,26.7973,7100.0
2011-11-10 10:35:00,38.51,38.62,38.51,38.6,19500.0,26.8112,26.8878,26.8112,26.8738,19500.0
2011-11-10 10:40:00,38.6,38.61,38.48,38.49,12500.0,26.8738,26.8808,26.7903,26.7973,12500.0
2011-11-10 10:45:00,38.49,38.5,38.35,38.38,36300.0,26.7973,26.8042,26.6998,26.7207,36300.0
2011-11-10 10:50:00,38.38,38.47,38.36,38.45,21500.0,26.7207,26.7833,26.7067,26.7694,21500.0
2011-11-10 10:55:00,38.47,38.49,38.38,38.41,5900.0,26.7833,26.7973,26.7207,26.7416,5900.0
2011-11-10 11:00:00,38.39,38.56,38.37,38.51,10700.0,26.7276,26.846,26.7137,26.8112,10700.0
2011-11-10 11:05:00,38.51,38.55,38.45,38.5,11800.0,26.8112,26.839,26.7694,26.8042,11800.0
2011-11-10 11:10:00,38.5,38.54,38.39,38.44,5400.0,26.8042,26.8321,26.7276,26.7624,5400.0
2011-11-10 11:15:00,38.41,38.48,38.35,38.36,18000.0,26.7416,26.7903,26.6998,26.7067,18000.0
2011-11-10 11:20:00,38.38,38.39,38.33,38.36,12900.0,26.7207,26.7276,26.6859,26.7067,12900.0
2011-11-10 11:25:00,38.35,38.44,38.34,38.38,11900.0,26.6998,26.7624,26.6928,26.7207,11900.0
2011-11-10 11:30:00,38.38,38.47,38.32,38.46,15900.0,26.7207,26.7833,26.6789,26.7764,15900.0
2011-11-10 11:35:00,38.46,38.48,38.38,38.42,15000.0,26.7764,26.7903,26.7207,26.7485,15000.0
2011-11-10 11:40:00,38.41,38.58,38.41,38.58,18300.0,26.7416,26.8599,26.7416,26.8599,18300.0
2011-11-10 11:45:00,38.59,38.63,38.52,38.57,13800.0,26.8669,26.8947,26.8181,26.853,13800.0
2011-11-10 11:50:00,38.56,38.59,38.47,38.47,7500.0,26.846,26.8669,26.7833,26.7833,7500.0
2011-11-10 11:55:00,38.49,38.52,38.44,38.5,11400.0,26.7973,26.8181,26.7624,26.8042,11400.0
2011-11-10 12:00:00,38.51,38.53,38.43,38.49,9700.0,26.8112,26.8251,26.7555,26.7973,9700.0
2011-11-10 12:05:00,38.5,38.61,38.5,38.61,3500.0,26.8042,26.8808,26.8042,26.8808,3500.0
2011-11-10 12:10:00,38.61,38.65,38.54,38.54,5600.0,26.8808,26.9087,26.8321,26.8321,5600.0
2011-11-10 12:15:00,38.54,38.62,38.52,38.6,2400.0,26.8321,26.8878,26.8181,26.8738,2400.0
2011-11-10 12:20:00,38.61,38.64,38.61,38.62,3100.0,26.8808,26.9017,26.8808,26.8878,3100.0
2011-11-10 12:25:00,38.64,38.65,38.61,38.61,9400.0,26.9017,26.9087,26.8808,26.8808,9400.0
2011-11-10 12:30:00,38.59,38.61,38.45,38.46,14500.0,26.8669,26.8808,26.7694,26.7764,14500.0
2011-11-10 12:35:00,38.44,38.46,38.28,38.33,21300.0,26.7624,26.7764,26.6511,26.6859,21300.0
2011-11-10 12:40:00,38.36,38.41,38.36,38.37,5500.0,26.7067,26.7416,26.7067,26.7137,5500.0
2011-11-10 12:45:00,38.39,38.47,38.39,38.47,3800.0,26.7276,26.7833,26.7276,26.7833,3800.0
2011-11-10 12:50:00,38.49,38.54,38.45,38.54,3900.0,26.7973,26.8321,26.7694,26.8321,3900.0
2011-11-10 12:55:00,38.54,38.57,38.5,38.55,7000.0,26.8321,26.853,26.8042,26.839,7000.0
2011-11-10 13:00:00,38.59,38.63,38.57,38.61,8400.0,26.8669,26.8947,26.853,26.8808,8400.0
2011-11-10 13:05:00,38.63,38.64,38.6,38.61,4500.0,26.8947,26.9017,26.8738,26.8808,4500.0
2011-11-10 13:10:00,38.62,38.7,38.62,38.7,19900.0,26.8878,26.9435,26.8878,26.9435,19900.0
2011-11-10 13:15:00,38.7,38.76,38.67,38.73,18200.0,26.9435,26.9852,26.9226,26.9643,18200.0
2011-11-10 13:20:00,38.75,38.77,38.63,38.63,17100.0,26.9783,26.9922,26.8947,26.8947,17100.0
2011-11-10 13:25:00,38.64,38.64,38.55,38.59,6000.0,26.9017,26.9017,26.839,26.8669,6000.0
2011-11-10 13:30:00,38.59,38.63,38.57,38.63,7600.0,26.8669,26.8947,26.853,26.8947,7600.0
2011-11-10 13:35:00,38.6,38.63,38.57,38.6,5100.0,26.8738,26.8947,26.853,26.8738,5100.0
2011-11-10 13:40:00,38.62,38.68,38.58,38.59,5000.0,26.8878,26.9295,26.8599,26.8669,5000.0
2011-11-10 13:45:00,38.53,38.55,38.45,38.47,15100.0,26.8251,26.839,26.7694,26.7833,15100.0
2011-11-10 13:50:00,38.45,38.5,38.44,38.46,18200.0,26.7694,26.8042,26.7624,26.7764,18200.0
2011-11-10 13:55:00,38.47,38.51,38.47,38.49,6500.0,26.7833,26.8112,26.7833,26.7973,6500.0
2011-11-10 14:00:00,38.51,38.53,38.33,38.35,9200.0,26.8112,26.8251,26.6859,26.6998,9200.0
2011-11-10 14:05:00,38.36,38.4,38.26,38.28,11500.0,26.7067,26.7346,26.6371,26.6511,11500.0
2011-11-10 14:10:00,38.28,38.3,38.26,38.29,20200.0,26.6511,26.665,26.6371,26.658,20200.0
2011-11-10 14:15:00,38.29,38.31,38.26,38.3,17000.0,26.658,26.6719,26.6371,26.665,17000.0
2011-11-10 14:20:00,38.31,38.31,38.21,38.31,26800.0,26.6719,26.6719,26.6023,26.6719,26800.0
2011-11-10 14:25:00,38.31,38.31,38.18,38.23,16100.0,26.6719,26.6719,26.5814,26.6162,16100.0
2011-11-10 14:30:00,38.22,38.26,38.19,38.25,13700.0,26.6093,26.6371,26.5884,26.6302,13700.0
2011-11-10 14:35:00,38.24,38.26,38.19,38.24,9200.0,26.6232,26.6371,26.5884,26.6232,9200.0
2011-11-10 14:40:00,38.23,38.27,38.22,38.26,49900.0,26.6162,26.6441,26.6093,26.6371,49900.0
2011-11-10 14:45:00,38.25,38.27,38.2,38.22,23000.0,26.6302,26.6441,26.5954,26.6093,23000.0
2011-11-10 14:50:00,38.23,38.26,38.19,38.21,14200.0,26.6162,26.6371,26.5884,26.6023,14200.0
2011-11-10 14:55:00,38.23,38.23,38.05,38.05,24400.0,26.6162,26.6162,26.4909,26.4909,24400.0
2011-11-10 15:00:00,38.06,38.28,38.04,38.28,24200.0,26.4979,26.6511,26.484,26.6511,24200.0
2011-11-10 15:05:00,38.28,38.34,38.23,38.25,15500.0,26.6511,26.6928,26.6162,26.6302,15500.0
2011-11-10 15:10:00,38.25,38.35,38.25,38.34,17000.0,26.6302,26.6998,26.6302,26.6928,17000.0
2011-11-10 15:15:00,38.35,38.41,38.32,38.36,18300.0,26.6998,26.7416,26.6789,26.7067,18300.0
2011-11-10 15:20:00,38.36,38.44,38.3,38.4,29900.0,26.7067,26.7624,26.665,26.7346,29900.0
2011-11-10 15:25:00,38.41,38.61,38.4,38.58,45700.0,26.7416,26.8808,26.7346,26.8599,45700.0
2011-11-10 15:30:00,38.58,38.62,38.47,38.52,47800.0,26.8599,26.8878,26.7833,26.8181,47800.0
2011-11-10 15:35:00,38.53,38.57,38.42,38.57,36500.0,26.8251,26.853,26.7485,26.853,36500.0
2011-11-10 15:40:00,38.58,38.67,38.51,38.67,65800.0,26.8599,26.9226,26.8112,26.9226,65800.0
2011-11-10 15:45:00,38.63,38.76,38.63,38.73,36300.0,26.8947,26.9852,26.8947,26.9643,36300.0
2011-11-10 15:50:00,38.72,38.88,38.7,38.8,54700.0,26.9574,27.0688,26.9435,27.0131,54700.0
2011-11-10 15:55:00,38.81,38.81,38.65,38.66,75900.0,27.02,27.02,26.9087,26.9156,75900.0
2011-11-11 09:30:00,39.28,39.6,39.28,39.6,30500.0,27.3473,27.5701,27.3473,27.5701,30500.0
2011-11-11 09:35:00,39.6,39.61,39.29,39.3,14000.0,27.5701,27.577,27.3542,27.3612,14000.0
2011-11-11 09:40:00,39.34,39.78,39.34,39.72,16100.0,27.389,27.6954,27.389,27.6536,16100.0
2011-11-11 09:45:00,39.72,39.74,39.55,39.57,19300.0,27.6536,27.6675,27.5352,27.5492,19300.0
2011-11-11 09:50:00,39.57,39.61,39.51,39.61,9600.0,27.5492,27.577,27.5074,27.577,9600.0
2011-11-11 09:55:00,39.61,39.86,39.56,39.75,55200.0,27.577,27.7511,27.5422,27.6745,55200.0
2011-11-11 10:00:00,39.74,39.9,39.66,39.89,17300.0,27.6675,27.7789,27.6118,27.772,17300.0
2011-11-11 10:05:00,39.91,39.97,39.83,39.95,32100.0,27.7859,27.8277,27.7302,27.8137,32100.0
2011-11-11 10:10:00,39.93,39.95,39.82,39.82,36800.0,27.7998,27.8137,27.7232,27.7232,36800.0
2011-11-11 10:15:00,39.81,39.86,39.7,39.86,16200.0,27.7163,27.7511,27.6397,27.7511,16200.0
2011-11-11 10:20:00,39.88,39.92,39.86,39.87,6000.0,27.765,27.7928,27.7511,27.758,6000.0
2011-11-11 10:25:00,39.87,39.91,39.85,39.88,16200.0,27.758,27.7859,27.7441,27.765,16200.0
2011-11-11 10:30:00,39.87,39.93,39.84,39.91,63300.0,27.758,27.7998,27.7371,27.7859,63300.0
2011-11-11 10:35:00,39.89,40.0,39.89,40.0,39600.0,27.772,27.8485,27.772,27.8485,39600.0
2011-11-11 10:40:00,40.0,40.21,40.0,40.21,48000.0,27.8485,27.9947,27.8485,27.9947,48000.0
2011-11-11 10:45:00,40.17,40.35,40.17,40.34,26400.0,27.9669,28.0922,27.9669,28.0853,26400.0
2011-11-11 10:50:00,40.32,40.48,40.32,40.46,35500.0,28.0713,28.1827,28.0713,28.1688,35500.0
2011-11-11 10:55:00,40.44,40.56,40.37,40.37,51900.0,28.1549,28.2384,28.1061,28.1061,51900.0
2011-11-11 11:00:00,40.37,40.39,40.31,40.38,15800.0,28.1061,28.1201,28.0644,28.1131,15800.0
2011-11-11 11:05:00,40.38,40.51,40.37,40.45,13800.0,28.1131,28.2036,28.1061,28.1618,13800.0
2011-11-11 11:10:00,40.43,40.5,40.37,40.5,20100.0,28.1479,28.1966,28.1061,28.1966,20100.0
2011-11-11 11:15:00,40.47,40.69,40.47,40.65,31000.0,28.1758,28.3289,28.1758,28.3011,31000.0
2011-11-11 11:20:00,40.63,40.7,40.63,40.66,25200.0,28.2872,28.3359,28.2872,28.308,25200.0
2011-11-11 11:25:00,40.64,40.79,40.63,40.73,17600.0,28.2941,28.3985,28.2872,28.3568,17600.0
2011-11-11 11:30:00,40.73,40.8,40.69,40.79,25600.0,28.3568,28.4055,28.3289,28.3985,25600.0
2011-11-11 11:35:00,40.77,40.79,40.68,40.7,8100.0,28.3846,28.3985,28.322,28.3359,8100.0
2011-11-11 11:40:00,40.68,40.77,40.61,40.77,13300.0,28.322,28.3846,28.2732,28.3846,13300.0
2011-11-11 11:45:00,40.75,40.78,40.6,40.6,14600.0,28.3707,28.3916,28.2663,28.2663,14600.0
2011-11-11 11:50:00,40.62,40.62,40.46,40.5,12600.0,28.2802,28.2802,28.1688,28.1966,12600.0
2011-11-11 11:55:00,40.49,40.49,40.34,40.34,20100.0,28.1897,28.1897,28.0853,28.0853,20100.0
2011-11-11 12:00:00,40.34,40.37,40.28,40.34,15600.0,28.0853,28.1061,28.0435,28.0853,15600.0
2011-11-11 12:05:00,40.36,40.46,40.36,40.42,8200.0,28.0992,28.1688,28.0992,28.1409,8200.0
2011-11-11 12:10:00,40.41,40.42,40.36,40.41,6300.0,28.134,28.1409,28.0992,28.134,6300.0
2011-11-11 12:15:00,40.42,40.43,40.35,40.4,5100.0,28.1409,28.1479,28.0922,28.127,5100.0
2011-11-11 12:20:00,40.41,40.42,40.32,40.33,4600.0,28.134,28.1409,28.0713,28.0783,4600.0
2011-11-11 12:25:00,40.33,40.34,40.28,40.33,7300.0,28.0783,28.0853,28.0435,28.0783,7300.0
2011-11-11 12:30:00,40.31,40.32,40.28,40.29,7000.0,28.0644,28.0713,28.0435,28.0504,7000.0
2011-11-11 12:35:00,40.3,40.31,40.24,40.26,11300.0,28.0574,28.0644,28.0156,28.0296,11300.0
2011-11-11 12:40:00,40.22,40.28,40.2,40.25,3300.0,28.0017,28.0435,27.9878,28.0226,3300.0
2011-11-11 12:45:00,40.25,40.35,40.24,40.29,3600.0,28.0226,28.0922,28.0156,28.0504,3600.0
2011-11-11 12:50:00,40.29,40.33,40.26,40.32,7600.0,28.0504,28.0783,28.0296,28.0713,7600.0
2011-11-11 12:55:00,40.3,40.37,40.29,40.36,8600.0,28.0574,28.1061,28.0504,28.0992,8600.0
2011-11-11 13:00:00,40.39,40.43,40.31,40.36,14400.0,28.1201,28.1479,28.0644,28.0992,14400.0
2011-11-11 13:05:00,40.39,40.5,40.36,40.5,12900.0,28.1201,28.1966,28.0992,28.1966,12900.0
2011-11-11 13:10:00,40.46,40.5,40.44,40.46,10600.0,28.1688,28.1966,28.1549,28.1688,10600.0
2011-11-11 13:15:00,40.46,40.46,40.33,40.33,8200.0,28.1688,28.1688,28.0783,28.0783,8200.0
2011-11-11 13:20:00,40.32,40.35,40.24,40.24,13000.0,28.0713,28.0922,28.0156,28.0156,13000.0
2011-11-11 13:25:00,40.27,40.27,40.13,40.13,25500.0,28.0365,28.0365,27.939,27.939,25500.0
2011-11-11 13:30:00,40.13,40.17,40.12,40.16,15300.0,27.939,27.9669,27.9321,27.9599,15300.0
2011-11-11 13:35:00,40.15,40.18,40.12,40.15,16900.0,27.953,27.9739,27.9321,27.953,16900.0
2011-11-11 13:40:00,40.15,40.2,40.12,40.16,15000.0,27.953,27.9878,27.9321,27.9599,15000.0
2011-11-11 13:45:00,40.17,40.22,40.16,40.16,10100.0,27.9669,28.0017,27.9599,27.9599,10100.0
2011-11-11 13:50:00,40.17,40.19,40.16,40.16,6200.0,27.9669,27.9808,27.9599,27.9599,6200.0
2011-11-11 13:55:00,40.17,40.17,40.1,40.14,13100.0,27.9669,27.9669,27.9182,27.946,13100.0
2011-11-11 14:00:00,40.14,40.18,40.13,40.16,10400.0,27.946,27.9739,27.939,27.9599,10400.0
2011-11-11 14:05:00,40.16,40.17,40.11,40.11,8300.0,27.9599,27.9669,27.9251,27.9251,8300.0
2011-11-11 14:10:00,40.11,40.18,40.06,40.15,26200.0,27.9251,27.9739,27.8903,27.953,26200.0
2011-11-11 14:15:00,40.15,40.21,40.14,40.21,13300.0,27.953,27.9947,27.946,27.9947,13300.0
2011-11-11 14:20:00,40.21,40.25,40.17,40.2,13500.0,27.9947,28.0226,27.9669,27.9878,13500.0
2011-11-11 14:25:00,40.22,40.28,40.2,40.28,7400.0,28.0017,28.0435,27.9878,28.0435,7400.0
2011-11-11 14:30:00,40.27,40.3,40.24,40.3,9100.0,28.0365,28.0574,28.0156,28.0574,9100.0
2011-11-11 14:35:00,40.3,40.31,40.24,40.25,8000.0,28.0574,28.0644,28.0156,28.0226,8000.0
2011-11-11 14:40:00,40.25,40.3,40.24,40.28,7900.0,28.0226,28.0574,28.0156,28.0435,7900.0
2011-11-11 14:45:00,40.25,40.27,40.18,40.18,15100.0,28.0226,28.0365,27.9739,27.9739,15100.0
2011-11-11 14:50:00,40.18,40.19,40.07,40.07,17400.0,27.9739,27.9808,27.8973,27.8973,17400.0
2011-11-11 14:55:00,40.07,40.09,39.96,39.96,39100.0,27.8973,27.9112,27.8207,27.8207,39100.0
2011-11-11 15:00:00,39.96,39.97,39.84,39.85,63300.0,27.8207,27.8277,27.7371,27.7441,63300.0
2011-11-11 15:05:00,39.83,39.88,39.79,39.8,46100.0,27.7302,27.765,27.7023,27.7093,46100.0
2011-11-11 15:10:00,39.81,39.86,39.75,39.83,29700.0,27.7163,27.7511,27.6745,27.7302,29700.0
2011-11-11 15:15:00,39.85,39.97,39.83,39.92,12500.0,27.7441,27.8277,27.7302,27.7928,12500.0
2011-11-11 15:20:00,39.94,40.06,39.91,40.02,21300.0,27.8068,27.8903,27.7859,27.8625,21300.0
2011-11-11 15:25:00,40.01,40.08,39.98,40.08,14300.0,27.8555,27.9042,27.8346,27.9042,14300.0
2011-11-11 15:30:00,40.09,40.16,40.08,40.11,20200.0,27.9112,27.9599,27.9042,27.9251,20200.0
2011-11-11 15:35:00,40.13,40.13,39.98,40.0,32800.0,27.939,27.939,27.8346,27.8485,32800.0
2011-11-11 15:40:00,40.0,40.04,39.95,40.01,45500.0,27.8485,27.8764,27.8137,27.8555,45500.0
2011-11-11 15:45:00,40.0,40.04,39.95,40.01,56700.0,27.8485,27.8764,27.8137,27.8555,56700.0
2011-11-11 15:50:00,40.01,40.04,39.97,40.0,55800.0,27.8555,27.8764,27.8277,27.8485,55800.0
2011-11-11 15:55:00,40.0,40.03,39.97,40.01,68900.0,27.8485,27.8694,27.8277,27.8555,68900.0
2011-11-14 09:30:00,39.74,40.15,39.69,39.98,92100.0,27.6675,27.953,27.6327,27.8346,92100.0
2011-11-14 09:35:00,39.97,40.17,39.89,40.07,31100.0,27.8277,27.9669,27.772,27.8973,31100.0
2011-11-14 09:40:00,40.12,40.15,40.03,40.03,86300.0,27.9321,27.953,27.8694,27.8694,86300.0
2011-11-14 09:45:00,40.04,40.04,39.8,39.87,11300.0,27.8764,27.8764,27.7093,27.758,11300.0
2011-11-14 09:50:00,39.88,40.0,39.87,39.98,12900.0,27.765,27.8485,27.758,27.8346,12900.0
2011-11-14 09:55:00,39.98,40.13,39.98,40.12,7700.0,27.8346,27.939,27.8346,27.9321,7700.0
2011-11-14 10:00:00,40.1,40.24,39.97,40.21,11100.0,27.9182,28.0156,27.8277,27.9947,11100.0
2011-11-14 10:05:00,40.2,40.38,40.19,40.35,7200.0,27.9878,28.1131,27.9808,28.0922,7200.0
2011-11-14 10:10:00,40.31,40.36,40.26,40.3,9700.0,28.0644,28.0992,28.0296,28.0574,9700.0
2011-11-14 10:15:00,40.27,40.34,40.26,40.3,16700.0,28.0365,28.0853,28.0296,28.0574,16700.0
2011-11-14 10:20:00,40.27,40.36,40.2,40.23,13800.0,28.0365,28.0992,27.9878,28.0087,13800.0
2011-11-14 10:25:00,40.18,40.29,40.18,40.28,8600.0,27.9739,28.0504,27.9739,28.0435,8600.0
2011-11-14 10:30:00,40.28,40.28,40.12,40.12,25300.0,28.0435,28.0435,27.9321,27.9321,25300.0
2011-11-14 10:35:00,40.12,40.18,40.1,40.12,23800.0,27.9321,27.9739,27.9182,27.9321,23800.0
2011-11-14 10:40:00,40.1,40.12,40.01,40.08,10100.0,27.9182,27.9321,27.8555,27.9042,10100.0
2011-11-14 10:45:00,40.09,40.14,40.03,40.14,8500.0,27.9112,27.946,27.8694,27.946,8500.0
2011-11-14 10:50:00,40.13,40.13,40.04,40.07,15000.0,27.939,27.939,27.8764,27.8973,15000.0
2011-11-14 10:55:00,40.06,40.1,40.03,40.07,3000.0,27.8903,27.9182,27.8694,27.8973,3000.0
2011-11-14 11:00:00,40.05,40.14,40.05,40.13,15700.0,27.8833,27.946,27.8833,27.939,15700.0
2011-11-14 11:05:00,40.13,40.14,40.08,40.1,7400.0,27.939,27.946,27.9042,27.9182,7400.0
2011-11-14 11:10:00,40.11,40.12,39.92,39.92,95600.0,27.9251,27.9321,27.7928,27.7928,95600.0
2011-11-14 11:15:00,39.92,40.0,39.89,39.95,13800.0,27.7928,27.8485,27.772,27.8137,13800.0
2011-11-14 11:20:00,39.94,40.12,39.9,40.11,11800.0,27.8068,27.9321,27.7789,27.9251,11800.0
2011-11-14 11:25:00,40.14,40.16,40.11,40.16,12000.0,27.946,27.9599,27.9251,27.9599,12000.0
2011-11-14 11:30:00,40.19,40.28,40.17,40.28,4600.0,27.9808,28.0435,27.9669,28.0435,4600.0
2011-11-14 11:35:00,40.26,40.26,40.17,40.21,3800.0,28.0296,28.0296,27.9669,27.9947,3800.0
2011-11-14 11:40:00,40.21,40.22,40.1,40.1,10800.0,27.9947,28.0017,27.9182,27.9182,10800.0
2011-11-14 11:45:00,40.15,40.19,40.12,40.15,5100.0,27.953,27.9808,27.9321,27.953,5100.0
2011-11-14 11:50:00,40.16,40.17,40.1,40.16,19800.0,27.9599,27.9669,27.9182,27.9599,19800.0
2011-11-14 11:55:00,40.12,40.18,40.1,40.17,7900.0,27.9321,27.9739,27.9182,27.9669,7900.0
2011-11-14 12:00:00,40.16,40.17,40.13,40.15,10000.0,27.9599,27.9669,27.939,27.953,10000.0
2011-11-14 12:05:00,40.15,40.23,40.1,40.23,10100.0,27.953,28.0087,27.9182,28.0087,10100.0
2011-11-14 12:10:00,40.22,40.29,40.17,40.26,20100.0,28.0017,28.0504,27.9669,28.0296,20100.0
2011-11-14 12:15:00,40.26,40.3,40.14,40.14,22300.0,28.0296,28.0574,27.946,27.946,22300.0
2011-11-14 12:20:00,40.16,40.17,40.1,40.14,21000.0,27.9599,27.9669,27.9182,27.946,21000.0
2011-11-14 12:25:00,40.12,40.2,40.12,40.16,8700.0,27.9321,27.9878,27.9321,27.9599,8700.0
2011-11-14 12:30:00,40.15,40.19,40.13,40.15,7300.0,27.953,27.9808,27.939,27.953,7300.0
2011-11-14 12:35:00,40.14,40.17,40.11,40.17,28600.0,27.946,27.9669,27.9251,27.9669,28600.0
2011-11-14 12:40:00,40.17,40.17,40.14,40.15,4900.0,27.9669,27.9669,27.946,27.953,4900.0
2011-11-14 12:45:00,40.15,40.16,40.1,40.1,13000.0,27.953,27.9599,27.9182,27.9182,13000.0
2011-11-14 12:50:00,40.11,40.14,40.06,40.1,49300.0,27.9251,27.946,27.8903,27.9182,49300.0
2011-11-14 12:55:00,40.1,40.15,40.1,40.12,8300.0,27.9182,27.953,27.9182,27.9321,8300.0
2011-11-14 13:00:00,40.11,40.18,40.1,40.1,11400.0,27.9251,27.9739,27.9182,27.9182,11400.0
2011-11-14 13:05:00,40.1,40.11,40.03,40.03,12300.0,27.9182,27.9251,27.8694,27.8694,12300.0
2011-11-14 13:10:00,40.02,40.06,39.99,40.03,13300.0,27.8625,27.8903,27.8416,27.8694,13300.0
2011-11-14 13:15:00,40.02,40.03,39.91,40.02,14300.0,27.8625,27.8694,27.7859,27.8625,14300.0
2011-11-14 13:20:00,40.01,40.03,39.98,40.0,3800.0,27.8555,27.8694,27.8346,27.8485,3800.0
2011-11-14 13:25:00,40.0,40.03,39.98,40.02,20100.0,27.8485,27.8694,27.8346,27.8625,20100.0
2011-11-14 13:30:00,40.02,40.03,39.95,39.95,17300.0,27.8625,27.8694,27.8137,27.8137,17300.0
2011-11-14 13:35:00,39.95,40.03,39.93,39.95,21900.0,27.8137,27.8694,27.7998,27.8137,21900.0
2011-11-14 13:40:00,39.97,39.99,39.9,39.98,17600.0,27.8277,27.8416,27.7789,27.8346,17600.0
2011-11-14 13:45:00,39.98,39.99,39.92,39.95,10200.0,27.8346,27.8416,27.7928,27.8137,10200.0
2011-11-14 13:50:00,39.94,39.95,39.9,39.9,10100.0,27.8068,27.8137,27.7789,27.7789,10100.0
2011-11-14 13:55:00,39.9,39.92,39.85,39.87,21000.0,27.7789,27.7928,27.7441,27.758,21000.0
2011-11-14 14:00:00,39.87,39.92,39.83,39.91,8700.0,27.758,27.7928,27.7302,27.7859,8700.0
2011-11-14 14:05:00,39.91,39.97,39.91,39.91,40000.0,27.7859,27.8277,27.7859,27.7859,40000.0
2011-11-14 14:10:00,39.91,39.96,39.88,39.9,29800.0,27.7859,27.8207,27.765,27.7789,29800.0
2011-11-14 14:15:00,39.89,39.89,39.77,39.77,30400.0,27.772,27.772,27.6884,27.6884,30400.0
2011-11-14 14:20:00,39.75,39.8,39.73,39.78,18500.0,27.6745,27.7093,27.6606,27.6954,18500.0
2011-11-14 14:25:00,39.78,39.8,39.71,39.73,24300.0,27.6954,27.7093,27.6466,27.6606,24300.0
2011-11-14 14:30:00,39.74,39.74,39.68,39.72,39000.0,27.6675,27.6675,27.6257,27.6536,39000.0
2011-11-14 14:35:00,39.71,39.71,39.62,39.7,43000.0,27.6466,27.6466,27.584,27.6397,43000.0
2011-11-14 14:40:00,39.7,39.76,39.69,39.7,45100.0,27.6397,27.6814,27.6327,27.6397,45100.0
2011-11-14 14:45:00,39.7,39.7,39.64,39.64,28000.0,27.6397,27.6397,27.5979,27.5979,28000.0
2011-11-14 14:50:00,39.63,39.7,39.58,39.6,36100.0,27.5909,27.6397,27.5561,27.5701,36100.0
2011-11-14 14:55:00,39.61,39.63,39.58,39.58,34100.0,27.577,27.5909,27.5561,27.5561,34100.0
2011-11-14 15:00:00,39.58,39.67,39.58,39.65,56200.0,27.5561,27.6188,27.5561,27.6049,56200.0
2011-11-14 15:05:00,39.66,39.71,39.66,39.69,35100.0,27.6118,27.6466,27.6118,27.6327,35100.0
2011-11-14 15:10:00,39.7,39.75,39.69,39.74,44400.0,27.6397,27.6745,27.6327,27.6675,44400.0
2011-11-14 15:15:00,39.73,39.76,39.72,39.73,50700.0,27.6606,27.6814,27.6536,27.6606,50700.0
2011-11-14 15:20:00,39.72,39.75,39.69,39.71,55600.0,27.6536,27.6745,27.6327,27.6466,55600.0
2011-11-14 15:25:00,39.73,39.76,39.71,39.75,43100.0,27.6606,27.6814,27.6466,27.6745,43100.0
2011-11-14 15:30:00,39.74,39.81,39.68,39.74,80100.0,27.6675,27.7163,27.6257,27.6675,80100.0
2011-11-14 15:35:00,39.74,39.74,39.63,39.71,45500.0,27.6675,27.6675,27.5909,27.6466,45500.0
2011-11-14 15:40:00,39.71,39.72,39.7,39.71,61800.0,27.6466,27.6536,27.6397,27.6466,61800.0
2011-11-14 15:45:00,39.7,39.71,39.65,39.66,108700.0,27.6397,27.6466,27.6049,27.6118,108700.0
2011-11-14 15:50:00,39.66,39.74,39.61,39.68,114200.0,27.6118,27.6675,27.577,27.6257,114200.0
2011-11-14 15:55:00,39.68,39.68,39.57,39.59,156300.0,27.6257,27.6257,27.5492,27.5631,156300.0
2011-11-15 09:30:00,41.48,41.97,40.82,41.69,363900.0,28.8789,29.2201,28.4194,29.0251,363900.0
2011-11-15 09:35:00,41.67,41.94,41.49,41.9,254700.0,29.0112,29.1992,28.8859,29.1713,254700.0
2011-11-15 09:40:00,41.89,41.91,41.02,41.38,225800.0,29.1644,29.1783,28.5587,28.8093,225800.0
2011-11-15 09:45:00,41.4,41.73,41.37,41.61,106000.0,28.8232,29.053,28.8024,28.9694,106000.0
2011-11-15 09:50:00,41.61,41.7,41.33,41.49,113300.0,28.9694,29.0321,28.7745,28.8859,113300.0
2011-11-15 09:55:00,41.51,41.51,40.9,41.11,181400.0,28.8998,28.8998,28.4751,28.6213,181400.0
2011-11-15 10:00:00,41.09,41.11,40.63,40.83,158500.0,28.6074,28.6213,28.2872,28.4264,158500.0
2011-11-15 10:05:00,40.83,41.06,40.77,40.89,113800.0,28.4264,28.5865,28.3846,28.4682,113800.0
2011-11-15 10:10:00,40.89,40.93,40.56,40.81,186700.0,28.4682,28.496,28.2384,28.4125,186700.0
2011-11-15 10:15:00,40.81,40.89,40.52,40.53,91300.0,28.4125,28.4682,28.2106,28.2175,91300.0
2011-11-15 10:20:00,40.54,40.8,40.5,40.73,120400.0,28.2245,28.4055,28.1966,28.3568,120400.0
2011-11-15 10:25:00,40.73,41.11,40.73,40.91,154500.0,28.3568,28.6213,28.3568,28.4821,154500.0
2011-11-15 10:30:00,40.89,40.98,40.8,40.97,73900.0,28.4682,28.5308,28.4055,28.5239,73900.0
2011-11-15 10:35:00,40.95,41.0,40.73,40.82,65900.0,28.5099,28.5448,28.3568,28.4194,65900.0
2011-11-15 10:40:00,40.8,40.8,40.7,40.74,46800.0,28.4055,28.4055,28.3359,28.3637,46800.0
2011-11-15 10:45:00,40.72,40.96,40.69,40.72,59500.0,28.3498,28.5169,28.3289,28.3498,59500.0
2011-11-15 10:50:00,40.73,40.83,40.67,40.74,24700.0,28.3568,28.4264,28.315,28.3637,24700.0
2011-11-15 10:55:00,40.78,40.97,40.78,40.84,46800.0,28.3916,28.5239,28.3916,28.4334,46800.0
2011-11-15 11:00:00,40.84,41.12,40.83,41.07,49700.0,28.4334,28.6283,28.4264,28.5935,49700.0
2011-11-15 11:05:00,41.08,41.1,40.94,40.95,23400.0,28.6004,28.6144,28.503,28.5099,23400.0
2011-11-15 11:10:00,40.99,41.1,40.97,41.05,29000.0,28.5378,28.6144,28.5239,28.5796,29000.0
2011-11-15 11:15:00,41.02,41.03,40.84,40.86,21700.0,28.5587,28.5656,28.4334,28.4473,21700.0
2011-11-15 11:20:00,40.85,40.93,40.74,40.86,26300.0,28.4403,28.496,28.3637,28.4473,26300.0
2011-11-15 11:25:00,40.85,40.94,40.83,40.9,23800.0,28.4403,28.503,28.4264,28.4751,23800.0
2011-11-15 11:30:00,40.9,40.93,40.85,40.85,12700.0,28.4751,28.496,28.4403,28.4403,12700.0
2011-11-15 11:35:00,40.83,40.9,40.45,40.46,94100.0,28.4264,28.4751,28.1618,28.1688,94100.0
2011-11-15 11:40:00,40.47,40.64,40.26,40.6,80700.0,28.1758,28.2941,28.0296,28.2663,80700.0
2011-11-15 11:45:00,40.66,40.68,40.57,40.59,34600.0,28.308,28.322,28.2454,28.2593,34600.0
2011-11-15 11:50:00,40.57,40.71,40.57,40.67,25600.0,28.2454,28.3428,28.2454,28.315,25600.0
2011-11-15 11:55:00,40.67,40.71,40.5,40.65,28100.0,28.315,28.3428,28.1966,28.3011,28100.0
2011-11-15 12:00:00,40.68,40.74,40.59,40.73,16900.0,28.322,28.3637,28.2593,28.3568,16900.0
2011-11-15 12:05:00,40.75,40.85,40.73,40.79,34800.0,28.3707,28.4403,28.3568,28.3985,34800.0
2011-11-15 12:10:00,40.78,40.86,40.76,40.85,12500.0,28.3916,28.4473,28.3777,28.4403,12500.0
2011-11-15 12:15:00,40.86,40.93,40.84,40.92,28000.0,28.4473,28.496,28.4334,28.4891,28000.0
2011-11-15 12:20:00,40.92,41.0,40.91,40.95,30600.0,28.4891,28.5448,28.4821,28.5099,30600.0
2011-11-15 12:25:00,40.99,41.02,40.86,40.96,31200.0,28.5378,28.5587,28.4473,28.5169,31200.0
2011-11-15 12:30:00,40.96,41.1,40.87,41.08,48100.0,28.5169,28.6144,28.4542,28.6004,48100.0
2011-11-15 12:35:00,41.1,41.29,41.09,41.22,102700.0,28.6144,28.7467,28.6074,28.6979,102700.0
2011-11-15 12:40:00,41.21,41.23,41.08,41.2,25300.0,28.691,28.7049,28.6004,28.684,25300.0
2011-11-15 12:45:00,41.22,41.31,41.2,41.22,24800.0,28.6979,28.7606,28.684,28.6979,24800.0
2011-11-15 12:50:00,41.23,41.35,41.1,41.16,74300.0,28.7049,28.7884,28.6144,28.6561,74300.0
2011-11-15 12:55:00,41.17,41.37,41.15,41.32,14000.0,28.6631,28.8024,28.6492,28.7675,14000.0
2011-11-15 13:00:00,41.32,41.38,41.17,41.22,35500.0,28.7675,28.8093,28.6631,28.6979,35500.0
2011-11-15 13:05:00,41.2,41.32,41.18,41.32,92300.0,28.684,28.7675,28.6701,28.7675,92300.0
2011-11-15 13:10:00,41.33,41.42,41.25,41.26,24500.0,28.7745,28.8372,28.7188,28.7258,24500.0
2011-11-15 13:15:00,41.26,41.39,41.2,41.26,13300.0,28.7258,28.8163,28.684,28.7258,13300.0
2011-11-15 13:20:00,41.25,41.29,41.22,41.24,6700.0,28.7188,28.7467,28.6979,28.7118,6700.0
2011-11-15 13:25:00,41.25,41.31,41.22,41.27,81900.0,28.7188,28.7606,28.6979,28.7327,81900.0
2011-11-15 13:30:00,41.32,41.41,41.24,41.25,20300.0,28.7675,28.8302,28.7118,28.7188,20300.0
2011-11-15 13:35:00,41.25,41.42,41.24,41.32,13500.0,28.7188,28.8372,28.7118,28.7675,13500.0
2011-11-15 13:40:00,41.32,41.39,41.26,41.28,15300.0,28.7675,28.8163,28.7258,28.7397,15300.0
2011-11-15 13:45:00,41.28,41.33,41.22,41.27,12500.0,28.7397,28.7745,28.6979,28.7327,12500.0
2011-11-15 13:50:00,41.27,41.33,41.23,41.23,8900.0,28.7327,28.7745,28.7049,28.7049,8900.0
2011-11-15 13:55:00,41.24,41.35,41.23,41.34,22200.0,28.7118,28.7884,28.7049,28.7815,22200.0
2011-11-15 14:00:00,41.35,41.38,41.28,41.28,23300.0,28.7884,28.8093,28.7397,28.7397,23300.0
2011-11-15 14:05:00,41.29,41.37,41.27,41.35,18600.0,28.7467,28.8024,28.7327,28.7884,18600.0
2011-11-15 14:10:00,41.35,41.43,41.33,41.43,63900.0,28.7884,28.8441,28.7745,28.8441,63900.0
2011-11-15 14:15:00,41.43,41.49,41.43,41.47,18400.0,28.8441,28.8859,28.8441,28.872,18400.0
2011-11-15 14:20:00,41.47,41.49,41.45,41.48,17900.0,28.872,28.8859,28.858,28.8789,17900.0
2011-11-15 14:25:00,41.48,41.5,41.45,41.48,17100.0,28.8789,28.8929,28.858,28.8789,17100.0
2011-11-15 14:30:00,41.48,41.49,41.4,41.44,18900.0,28.8789,28.8859,28.8232,28.8511,18900.0
2011-11-15 14:35:00,41.44,41.62,41.44,41.51,77800.0,28.8511,28.9764,28.8511,28.8998,77800.0
2011-11-15 14:40:00,41.51,41.55,41.5,41.51,25900.0,28.8998,28.9277,28.8929,28.8998,25900.0
2011-11-15 14:45:00,41.5,41.63,41.5,41.57,25000.0,28.8929,28.9834,28.8929,28.9416,25000.0
2011-11-15 14:50:00,41.57,41.66,41.55,41.63,31100.0,28.9416,29.0043,28.9277,28.9834,31100.0
2011-11-15 14:55:00,41.61,41.74,41.54,41.72,98700.0,28.9694,29.0599,28.9207,29.046,98700.0
2011-11-15 15:00:00,41.72,41.77,41.6,41.64,68100.0,29.046,29.0808,28.9625,28.9903,68100.0
2011-11-15 15:05:00,41.67,41.78,41.61,41.78,64800.0,29.0112,29.0878,28.9694,29.0878,64800.0
2011-11-15 15:10:00,41.75,41.84,41.57,41.63,56100.0,29.0669,29.1296,28.9416,28.9834,56100.0
2011-11-15 15:15:00,41.62,41.74,41.6,41.65,25300.0,28.9764,29.0599,28.9625,28.9973,25300.0
2011-11-15 15:20:00,41.65,41.73,41.6,41.7,34700.0,28.9973,29.053,28.9625,29.0321,34700.0
2011-11-15 15:25:00,41.7,41.79,41.69,41.72,90100.0,29.0321,29.0948,29.0251,29.046,90100.0
2011-11-15 15:30:00,41.7,41.72,41.64,41.65,62500.0,29.0321,29.046,28.9903,28.9973,62500.0
2011-11-15 15:35:00,41.65,41.68,41.59,41.6,62300.0,28.9973,29.0182,28.9555,28.9625,62300.0
2011-11-15 15:40:00,41.62,41.71,41.59,41.66,80600.0,28.9764,29.0391,28.9555,29.0043,80600.0
2011-11-15 15:45:00,41.64,41.64,41.59,41.61,72000.0,28.9903,28.9903,28.9555,28.9694,72000.0
2011-11-15 15:50:00,41.61,41.62,41.24,41.24,177800.0,28.9694,28.9764,28.7118,28.7118,177800.0
2011-11-15 15:55:00,41.25,41.47,41.24,41.46,192700.0,28.7188,28.872,28.7118,28.865,192700.0
2011-11-16 09:30:00,41.52,42.0,41.52,41.82,115200.0,28.9068,29.241,28.9068,29.1156,115200.0
2011-11-16 09:35:00,41.8,41.9,41.65,41.71,49600.0,29.1017,29.1713,28.9973,29.0391,49600.0
2011-11-16 09:40:00,41.72,41.9,41.7,41.88,92000.0,29.046,29.1713,29.0321,29.1574,92000.0
2011-11-16 09:45:00,41.87,41.96,41.7,41.77,34200.0,29.1505,29.2131,29.0321,29.0808,34200.0
2011-11-16 09:50:00,41.75,41.95,41.75,41.91,44300.0,29.0669,29.2062,29.0669,29.1783,44300.0
2011-11-16 09:55:00,41.92,41.97,41.76,41.9,48300.0,29.1853,29.2201,29.0739,29.1713,48300.0
2011-11-16 10:00:00,41.9,42.11,41.76,41.79,68000.0,29.1713,29.3175,29.0739,29.0948,68000.0
2011-11-16 10:05:00,41.78,41.87,41.72,41.78,36100.0,29.0878,29.1505,29.046,29.0878,36100.0
2011-11-16 10:10:00,41.76,41.85,41.74,41.76,23200.0,29.0739,29.1365,29.0599,29.0739,23200.0
2011-11-16 10:15:00,41.73,41.86,41.72,41.76,29200.0,29.053,29.1435,29.046,29.0739,29200.0
2011-11-16 10:20:00,41.72,41.76,41.62,41.69,28900.0,29.046,29.0739,28.9764,29.0251,28900.0
2011-11-16 10:25:00,41.66,41.73,41.56,41.56,24200.0,29.0043,29.053,28.9346,28.9346,24200.0
2011-11-16 10:30:00,41.56,41.62,41.51,41.53,30400.0,28.9346,28.9764,28.8998,28.9137,30400.0
2011-11-16 10:35:00,41.52,41.54,41.33,41.37,45500.0,28.9068,28.9207,28.7745,28.8024,45500.0
2011-11-16 10:40:00,41.37,41.61,41.31,41.6,15300.0,28.8024,28.9694,28.7606,28.9625,15300.0
2011-11-16 10:45:00,41.62,41.65,41.39,41.39,21700.0,28.9764,28.9973,28.8163,28.8163,21700.0
2011-11-16 10:50:00,41.4,41.4,41.21,41.21,38500.0,28.8232,28.8232,28.691,28.691,38500.0
2011-11-16 10:55:00,41.21,41.29,41.15,41.23,44900.0,28.691,28.7467,28.6492,28.7049,44900.0
2011-11-16 11:00:00,41.25,41.32,41.15,41.2,37000.0,28.7188,28.7675,28.6492,28.684,37000.0
2011-11-16 11:05:00,41.16,41.26,41.16,41.26,22400.0,28.6561,28.7258,28.6561,28.7258,22400.0
2011-11-16 11:10:00,41.26,41.28,41.0,41.02,50200.0,28.7258,28.7397,28.5448,28.5587,50200.0
2011-11-16 11:15:00,41.01,41.02,40.86,40.88,36000.0,28.5517,28.5587,28.4473,28.4612,36000.0
2011-11-16 11:20:00,40.86,40.87,40.78,40.84,44600.0,28.4473,28.4542,28.3916,28.4334,44600.0
2011-11-16 11:25:00,40.85,40.86,40.74,40.76,55200.0,28.4403,28.4473,28.3637,28.3777,55200.0
2011-11-16 11:30:00,40.79,40.93,40.77,40.93,25800.0,28.3985,28.496,28.3846,28.496,25800.0
2011-11-16 11:35:00,40.93,41.11,40.91,41.1,21700.0,28.496,28.6213,28.4821,28.6144,21700.0
2011-11-16 11:40:00,41.11,41.22,41.08,41.12,25600.0,28.6213,28.6979,28.6004,28.6283,25600.0
2011-11-16 11:45:00,41.13,41.22,40.99,41.06,26800.0,28.6353,28.6979,28.5378,28.5865,26800.0
2011-11-16 11:50:00,41.06,41.06,40.98,41.02,9200.0,28.5865,28.5865,28.5308,28.5587,9200.0
2011-11-16 11:55:00,41.04,41.09,41.02,41.08,15600.0,28.5726,28.6074,28.5587,28.6004,15600.0
2011-11-16 12:00:00,41.08,41.11,41.02,41.09,24200.0,28.6004,28.6213,28.5587,28.6074,24200.0
2011-11-16 12:05:00,41.08,41.11,41.02,41.07,15200.0,28.6004,28.6213,28.5587,28.5935,15200.0
2011-11-16 12:10:00,41.06,41.1,41.04,41.08,14800.0,28.5865,28.6144,28.5726,28.6004,14800.0
2011-11-16 12:15:00,41.07,41.07,40.9,40.92,14800.0,28.5935,28.5935,28.4751,28.4891,14800.0
2011-11-16 12:20:00,40.92,40.94,40.9,40.9,11200.0,28.4891,28.503,28.4751,28.4751,11200.0
2011-11-16 12:25:00,40.9,40.91,40.84,40.87,13900.0,28.4751,28.4821,28.4334,28.4542,13900.0
2011-11-16 12:30:00,40.85,40.89,40.84,40.86,12400.0,28.4403,28.4682,28.4334,28.4473,12400.0
2011-11-16 12:35:00,40.87,41.02,40.86,40.99,19100.0,28.4542,28.5587,28.4473,28.5378,19100.0
2011-11-16 12:40:00,40.98,41.01,40.92,40.92,14300.0,28.5308,28.5517,28.4891,28.4891,14300.0
2011-11-16 12:45:00,40.92,40.93,40.79,40.81,16800.0,28.4891,28.496,28.3985,28.4125,16800.0
2011-11-16 12:50:00,40.82,40.84,40.78,40.79,11400.0,28.4194,28.4334,28.3916,28.3985,11400.0
2011-11-16 12:55:00,40.81,40.86,40.75,40.76,28900.0,28.4125,28.4473,28.3707,28.3777,28900.0
2011-11-16 13:00:00,40.77,40.81,40.71,40.81,14800.0,28.3846,28.4125,28.3428,28.4125,14800.0
2011-11-16 13:05:00,40.79,40.81,40.73,40.73,16100.0,28.3985,28.4125,28.3568,28.3568,16100.0
2011-11-16 13:10:00,40.74,40.83,40.66,40.82,22600.0,28.3637,28.4264,28.308,28.4194,22600.0
2011-11-16 13:15:00,40.82,40.96,40.75,40.96,24400.0,28.4194,28.5169,28.3707,28.5169,24400.0
2011-11-16 13:20:00,40.95,41.11,40.88,40.88,72800.0,28.5099,28.6213,28.4612,28.4612,72800.0
2011-11-16 13:25:00,40.87,40.93,40.85,40.9,13000.0,28.4542,28.496,28.4403,28.4751,13000.0
2011-11-16 13:30:00,40.9,41.0,40.8,40.8,29100.0,28.4751,28.5448,28.4055,28.4055,29100.0
2011-11-16 13:35:00,40.81,40.93,40.79,40.9,21800.0,28.4125,28.496,28.3985,28.4751,21800.0
2011-11-16 13:40:00,40.91,41.03,40.9,40.99,69400.0,28.4821,28.5656,28.4751,28.5378,69400.0
2011-11-16 13:45:00,40.99,41.1,40.93,41.08,82800.0,28.5378,28.6144,28.496,28.6004,82800.0
2011-11-16 13:50:00,41.1,41.1,41.03,41.05,29700.0,28.6144,28.6144,28.5656,28.5796,29700.0
2011-11-16 13:55:00,41.03,41.06,40.98,40.99,23000.0,28.5656,28.5865,28.5308,28.5378,23000.0
2011-11-16 14:00:00,40.99,41.0,40.95,40.99,11500.0,28.5378,28.5448,28.5099,28.5378,11500.0
2011-11-16 14:05:00,40.98,40.98,40.89,40.9,13900.0,28.5308,28.5308,28.4682,28.4751,13900.0
2011-11-16 14:10:00,40.91,40.93,40.87,40.87,11700.0,28.4821,28.496,28.4542,28.4542,11700.0
2011-11-16 14:15:00,40.88,40.9,40.85,40.86,10900.0,28.4612,28.4751,28.4403,28.4473,10900.0
2011-11-16 14:20:00,40.87,40.97,40.86,40.96,14700.0,28.4542,28.5239,28.4473,28.5169,14700.0
2011-11-16 14:25:00,40.95,40.96,40.9,40.91,16400.0,28.5099,28.5169,28.4751,28.4821,16400.0
2011-11-16 14:30:00,40.91,40.93,40.84,40.85,21300.0,28.4821,28.496,28.4334,28.4403,21300.0
2011-11-16 14:35:00,40.86,40.89,40.84,40.88,13100.0,28.4473,28.4682,28.4334,28.4612,13100.0
2011-11-16 14:40:00,40.88,40.88,40.79,40.79,21900.0,28.4612,28.4612,28.3985,28.3985,21900.0
2011-11-16 14:45:00,40.79,40.79,40.68,40.69,19000.0,28.3985,28.3985,28.322,28.3289,19000.0
2011-11-16 14:50:00,40.68,40.69,40.6,40.62,30400.0,28.322,28.3289,28.2663,28.2802,30400.0
2011-11-16 14:55:00,40.6,40.74,40.6,40.73,44100.0,28.2663,28.3637,28.2663,28.3568,44100.0
2011-11-16 15:00:00,40.73,40.85,40.73,40.82,33700.0,28.3568,28.4403,28.3568,28.4194,33700.0
2011-11-16 15:05:00,40.83,40.89,40.81,40.86,30900.0,28.4264,28.4682,28.4125,28.4473,30900.0
2011-11-16 15:10:00,40.87,40.89,40.69,40.7,32500.0,28.4542,28.4682,28.3289,28.3359,32500.0
2011-11-16 15:15:00,40.69,40.69,40.5,40.61,63600.0,28.3289,28.3289,28.1966,28.2732,63600.0
2011-11-16 15:20:00,40.6,40.6,40.5,40.52,62600.0,28.2663,28.2663,28.1966,28.2106,62600.0
2011-11-16 15:25:00,40.52,40.55,40.46,40.47,47200.0,28.2106,28.2315,28.1688,28.1758,47200.0
2011-11-16 15:30:00,40.47,40.47,40.13,40.14,94000.0,28.1758,28.1758,27.939,27.946,94000.0
2011-11-16 15:35:00,40.12,40.48,40.1,40.44,97800.0,27.9321,28.1827,27.9182,28.1549,97800.0
2011-11-16 15:40:00,40.44,40.45,40.26,40.39,91500.0,28.1549,28.1618,28.0296,28.1201,91500.0
2011-11-16 15:45:00,40.38,40.57,40.38,40.47,77100.0,28.1131,28.2454,28.1131,28.1758,77100.0
2011-11-16 15:50:00,40.47,40.47,40.14,40.22,87400.0,28.1758,28.1758,27.946,28.0017,87400.0
2011-11-16 15:55:00,40.23,40.33,40.22,40.23,99300.0,28.0087,28.0783,28.0017,28.0087,99300.0
2011-11-17 09:30:00,40.34,40.48,40.26,40.45,20300.0,28.0853,28.1827,28.0296,28.1618,20300.0
2011-11-17 09:35:00,40.43,40.53,40.32,40.46,17600.0,28.1479,28.2175,28.0713,28.1688,17600.0
2011-11-17 09:40:00,40.47,40.57,40.45,40.5,16300.0,28.1758,28.2454,28.1618,28.1966,16300.0
2011-11-17 09:45:00,40.53,40.53,40.4,40.43,17900.0,28.2175,28.2175,28.127,28.1479,17900.0
2011-11-17 09:50:00,40.42,40.45,40.4,40.44,17500.0,28.1409,28.1618,28.127,28.1549,17500.0
2011-11-17 09:55:00,40.44,40.56,40.41,40.51,34700.0,28.1549,28.2384,28.134,28.2036,34700.0
2011-11-17 10:00:00,40.5,40.56,40.4,40.5,23200.0,28.1966,28.2384,28.127,28.1966,23200.0
2011-11-17 10:05:00,40.48,40.65,40.41,40.6,13200.0,28.1827,28.3011,28.134,28.2663,13200.0
2011-11-17 10:10:00,40.6,40.69,40.57,40.65,15500.0,28.2663,28.3289,28.2454,28.3011,15500.0
2011-11-17 10:15:00,40.65,40.76,40.65,40.71,51300.0,28.3011,28.3777,28.3011,28.3428,51300.0
2011-11-17 10:20:00,40.71,40.78,40.62,40.66,7700.0,28.3428,28.3916,28.2802,28.308,7700.0
2011-11-17 10:25:00,40.68,40.77,40.65,40.71,16800.0,28.322,28.3846,28.3011,28.3428,16800.0
2011-11-17 10:30:00,40.74,40.81,40.63,40.77,26000.0,28.3637,28.4125,28.2872,28.3846,26000.0
2011-11-17 10:35:00,40.82,40.85,40.77,40.77,9200.0,28.4194,28.4403,28.3846,28.3846,9200.0
2011-11-17 10:40:00,40.77,40.8,40.66,40.67,12200.0,28.3846,28.4055,28.308,28.315,12200.0
2011-11-17 10:45:00,40.64,40.71,40.59,40.6,9300.0,28.2941,28.3428,28.2593,28.2663,9300.0
2011-11-17 10:50:00,40.64,40.67,40.52,40.65,23300.0,28.2941,28.315,28.2106,28.3011,23300.0
2011-11-17 10:55:00,40.62,40.69,40.53,40.53,12900.0,28.2802,28.3289,28.2175,28.2175,12900.0
2011-11-17 11:00:00,40.53,40.59,40.49,40.49,29400.0,28.2175,28.2593,28.1897,28.1897,29400.0
2011-11-17 11:05:00,40.49,40.52,40.45,40.47,30600.0,28.1897,28.2106,28.1618,28.1758,30600.0
2011-11-17 11:10:00,40.47,40.47,40.39,40.45,8300.0,28.1758,28.1758,28.1201,28.1618,8300.0
2011-11-17 11:15:00,40.44,40.49,40.42,40.49,5600.0,28.1549,28.1897,28.1409,28.1897,5600.0
2011-11-17 11:20:00,40.49,40.49,40.26,40.37,37900.0,28.1897,28.1897,28.0296,28.1061,37900.0
2011-11-17 11:25:00,40.39,40.4,40.31,40.31,28200.0,28.1201,28.127,28.0644,28.0644,28200.0
2011-11-17 11:30:00,40.32,40.35,40.17,40.18,14100.0,28.0713,28.0922,27.9669,27.9739,14100.0
2011-11-17 11:35:00,40.16,40.17,40.02,40.14,44600.0,27.9599,27.9669,27.8625,27.946,44600.0
2011-11-17 11:40:00,40.14,40.2,40.08,40.09,47000.0,27.946,27.9878,27.9042,27.9112,47000.0
2011-11-17 11:45:00,40.08,40.12,39.95,39.98,22600.0,27.9042,27.9321,27.8137,27.8346,22600.0
2011-11-17 11:50:00,39.99,40.1,39.99,40.02,12900.0,27.8416,27.9182,27.8416,27.8625,12900.0
2011-11-17 11:55:00,40.04,40.07,39.95,40.07,32200.0,27.8764,27.8973,27.8137,27.8973,32200.0
2011-11-17 12:00:00,40.09,40.12,39.99,40.0,37600.0,27.9112,27.9321,27.8416,27.8485,37600.0
2011-11-17 12:05:00,40.01,40.01,39.94,39.96,5200.0,27.8555,27.8555,27.8068,27.8207,5200.0
2011-11-17 12:10:00,39.97,39.97,39.85,39.85,10800.0,27.8277,27.8277,27.7441,27.7441,10800.0
2011-11-17 12:15:00,39.86,39.95,39.86,39.93,8400.0,27.7511,27.8137,27.7511,27.7998,8400.0
2011-11-17 12:20:00,39.92,39.96,39.85,39.91,11300.0,27.7928,27.8207,27.7441,27.7859,11300.0
2011-11-17 12:25:00,39.93,39.94,39.86,39.93,3000.0,27.7998,27.8068,27.7511,27.7998,3000.0
2011-11-17 12:30:00,39.92,39.92,39.62,39.65,22800.0,27.7928,27.7928,27.584,27.6049,22800.0
2011-11-17 12:35:00,39.65,39.72,39.44,39.54,17100.0,27.6049,27.6536,27.4587,27.5283,17100.0
2011-11-17 12:40:00,39.54,39.66,39.42,39.64,24500.0,27.5283,27.6118,27.4447,27.5979,24500.0
2011-11-17 12:45:00,39.62,39.72,39.61,39.64,17700.0,27.584,27.6536,27.577,27.5979,17700.0
2011-11-17 12:50:00,39.65,39.93,39.65,39.91,17100.0,27.6049,27.7998,27.6049,27.7859,17100.0
2011-11-17 12:55:00,39.93,39.93,39.78,39.92,4500.0,27.7998,27.7998,27.6954,27.7928,4500.0
2011-11-17 13:00:00,39.94,39.95,39.81,39.88,15500.0,27.8068,27.8137,27.7163,27.765,15500.0
2011-11-17 13:05:00,39.85,39.92,39.81,39.83,11800.0,27.7441,27.7928,27.7163,27.7302,11800.0
2011-11-17 13:10:00,39.81,39.99,39.81,39.98,10900.0,27.7163,27.8416,27.7163,27.8346,10900.0
2011-11-17 13:15:00,39.96,39.96,39.89,39.89,19800.0,27.8207,27.8207,27.772,27.772,19800.0
2011-11-17 13:20:00,39.86,39.94,39.85,39.87,26300.0,27.7511,27.8068,27.7441,27.758,26300.0
2011-11-17 13:25:00,39.88,39.92,39.76,39.85,38400.0,27.765,27.7928,27.6814,27.7441,38400.0
2011-11-17 13:30:00,39.84,39.88,39.8,39.82,12400.0,27.7371,27.765,27.7093,27.7232,12400.0
2011-11-17 13:35:00,39.85,39.9,39.82,39.86,12800.0,27.7441,27.7789,27.7232,27.7511,12800.0
2011-11-17 13:40:00,39.87,39.96,39.77,39.79,21100.0,27.758,27.8207,27.6884,27.7023,21100.0
2011-11-17 13:45:00,39.81,39.81,39.66,39.66,33600.0,27.7163,27.7163,27.6118,27.6118,33600.0
2011-11-17 13:50:00,39.66,39.66,39.51,39.56,48600.0,27.6118,27.6118,27.5074,27.5422,48600.0
2011-11-17 13:55:00,39.61,39.91,39.61,39.85,24700.0,27.577,27.7859,27.577,27.7441,24700.0
2011-11-17 14:00:00,39.83,39.83,39.75,39.76,3900.0,27.7302,27.7302,27.6745,27.6814,3900.0
2011-11-17 14:05:00,39.79,39.82,39.76,39.82,7400.0,27.7023,27.7232,27.6814,27.7232,7400.0
2011-11-17 14:10:00,39.79,39.83,39.75,39.79,11100.0,27.7023,27.7302,27.6745,27.7023,11100.0
2011-11-17 14:15:00,39.81,39.83,39.7,39.72,8900.0,27.7163,27.7302,27.6397,27.6536,8900.0
2011-11-17 14:20:00,39.72,39.77,39.63,39.63,14000.0,27.6536,27.6884,27.5909,27.5909,14000.0
2011-11-17 14:25:00,39.63,39.66,39.5,39.58,44300.0,27.5909,27.6118,27.5004,27.5561,44300.0
2011-11-17 14:30:00,39.59,39.67,39.59,39.62,10500.0,27.5631,27.6188,27.5631,27.584,10500.0
2011-11-17 14:35:00,39.62,39.67,39.58,39.61,9100.0,27.584,27.6188,27.5561,27.577,9100.0
2011-11-17 14:40:00,39.61,39.76,39.61,39.74,12500.0,27.577,27.6814,27.577,27.6675,12500.0
2011-11-17 14:45:00,39.75,39.88,39.73,39.86,18000.0,27.6745,27.765,27.6606,27.7511,18000.0
2011-11-17 14:50:00,39.84,39.93,39.82,39.82,15200.0,27.7371,27.7998,27.7232,27.7232,15200.0
2011-11-17 14:55:00,39.84,39.94,39.79,39.81,24200.0,27.7371,27.8068,27.7023,27.7163,24200.0
2011-11-17 15:00:00,39.81,39.89,39.78,39.78,13600.0,27.7163,27.772,27.6954,27.6954,13600.0
2011-11-17 15:05:00,39.8,39.85,39.7,39.7,13600.0,27.7093,27.7441,27.6397,27.6397,13600.0
2011-11-17 15:10:00,39.68,39.69,39.56,39.59,22100.0,27.6257,27.6327,27.5422,27.5631,22100.0
2011-11-17 15:15:00,39.59,39.67,39.58,39.62,10000.0,27.5631,27.6188,27.5561,27.584,10000.0
2011-11-17 15:20:00,39.61,39.72,39.55,39.69,25900.0,27.577,27.6536,27.5352,27.6327,25900.0
2011-11-17 15:25:00,39.69,39.75,39.65,39.65,13800.0,27.6327,27.6745,27.6049,27.6049,13800.0
2011-11-17 15:30:00,39.67,39.7,39.6,39.62,21400.0,27.6188,27.6397,27.5701,27.584,21400.0
2011-11-17 15:35:00,39.62,39.68,39.59,39.61,20200.0,27.584,27.6257,27.5631,27.577,20200.0
2011-11-17 15:40:00,39.6,39.63,39.56,39.6,27400.0,27.5701,27.5909,27.5422,27.5701,27400.0
2011-11-17 15:45:00,39.59,39.77,39.58,39.71,38300.0,27.5631,27.6884,27.5561,27.6466,38300.0
2011-11-17 15:50:00,39.7,39.75,39.6,39.74,52600.0,27.6397,27.6745,27.5701,27.6675,52600.0
2011-11-17 15:55:00,39.73,39.81,39.66,39.79,78500.0,27.6606,27.7163,27.6118,27.7023,78500.0
2011-11-18 09:30:00,40.17,40.31,39.51,39.61,54700.0,27.9669,28.0644,27.5074,27.577,54700.0
2011-11-18 09:35:00,39.53,39.65,39.46,39.56,16900.0,27.5213,27.6049,27.4726,27.5422,16900.0
2011-11-18 09:40:00,39.52,39.61,39.52,39.6,15100.0,27.5144,27.577,27.5144,27.5701,15100.0
2011-11-18 09:45:00,39.6,39.62,39.44,39.54,33300.0,27.5701,27.584,27.4587,27.5283,33300.0
2011-11-18 09:50:00,39.53,39.72,39.48,39.71,24300.0,27.5213,27.6536,27.4865,27.6466,24300.0
2011-11-18 09:55:00,39.67,39.78,39.66,39.74,13400.0,27.6188,27.6954,27.6118,27.6675,13400.0
2011-11-18 10:00:00,39.74,39.74,39.6,39.67,19500.0,27.6675,27.6675,27.5701,27.6188,19500.0
2011-11-18 10:05:00,39.68,39.78,39.61,39.62,18500.0,27.6257,27.6954,27.577,27.584,18500.0
2011-11-18 10:10:00,39.62,39.79,39.59,39.76,9900.0,27.584,27.7023,27.5631,27.6814,9900.0
2011-11-18 10:15:00,39.74,39.76,39.63,39.67,9500.0,27.6675,27.6814,27.5909,27.6188,9500.0
2011-11-18 10:20:00,39.67,39.8,39.62,39.72,17300.0,27.6188,27.7093,27.584,27.6536,17300.0
2011-11-18 10:25:00,39.68,39.72,39.58,39.68,10700.0,27.6257,27.6536,27.5561,27.6257,10700.0
2011-11-18 10:30:00,39.69,39.76,39.68,39.76,9000.0,27.6327,27.6814,27.6257,27.6814,9000.0
2011-11-18 10:35:00,39.76,39.83,39.7,39.82,5100.0,27.6814,27.7302,27.6397,27.7232,5100.0
2011-11-18 10:40:00,39.81,39.97,39.8,39.94,15100.0,27.7163,27.8277,27.7093,27.8068,15100.0
2011-11-18 10:45:00,39.94,40.12,39.94,40.12,19200.0,27.8068,27.9321,27.8068,27.9321,19200.0
2011-11-18 10:50:00,40.16,40.21,40.12,40.21,33600.0,27.9599,27.9947,27.9321,27.9947,33600.0
2011-11-18 10:55:00,40.2,40.34,40.18,40.26,18200.0,27.9878,28.0853,27.9739,28.0296,18200.0
2011-11-18 11:00:00,40.26,40.33,40.25,40.25,23100.0,28.0296,28.0783,28.0226,28.0226,23100.0
2011-11-18 11:05:00,40.27,40.29,40.2,40.24,36400.0,28.0365,28.0504,27.9878,28.0156,36400.0
2011-11-18 11:10:00,40.24,40.32,40.18,40.23,14600.0,28.0156,28.0713,27.9739,28.0087,14600.0
2011-11-18 11:15:00,40.24,40.25,40.17,40.17,18000.0,28.0156,28.0226,27.9669,27.9669,18000.0
2011-11-18 11:20:00,40.18,40.19,40.02,40.06,8000.0,27.9739,27.9808,27.8625,27.8903,8000.0
2011-11-18 11:25:00,40.04,40.06,40.02,40.02,4200.0,27.8764,27.8903,27.8625,27.8625,4200.0
2011-11-18 11:30:00,40.03,40.07,39.93,39.93,3600.0,27.8694,27.8973,27.7998,27.7998,3600.0
2011-11-18 11:35:00,39.93,39.99,39.88,39.99,5700.0,27.7998,27.8416,27.765,27.8416,5700.0
2011-11-18 11:40:00,39.95,39.98,39.91,39.95,6900.0,27.8137,27.8346,27.7859,27.8137,6900.0
2011-11-18 11:45:00,39.9,39.9,39.85,39.85,2200.0,27.7789,27.7789,27.7441,27.7441,2200.0
2011-11-18 11:50:00,39.84,39.91,39.84,39.9,4500.0,27.7371,27.7859,27.7371,27.7789,4500.0
2011-11-18 11:55:00,39.9,39.9,39.84,39.85,2800.0,27.7789,27.7789,27.7371,27.7441,2800.0
2011-11-18 12:00:00,39.82,39.82,39.72,39.78,8200.0,27.7232,27.7232,27.6536,27.6954,8200.0
2011-11-18 12:05:00,39.73,39.73,39.59,39.69,4600.0,27.6606,27.6606,27.5631,27.6327,4600.0
2011-11-18 12:10:00,39.71,39.73,39.68,39.7,3000.0,27.6466,27.6606,27.6257,27.6397,3000.0
2011-11-18 12:15:00,39.71,39.78,39.69,39.73,3400.0,27.6466,27.6954,27.6327,27.6606,3400.0
2011-11-18 12:20:00,39.68,39.72,39.65,39.72,2600.0,27.6257,27.6536,27.6049,27.6536,2600.0
2011-11-18 12:25:00,39.74,39.78,39.73,39.76,2700.0,27.6675,27.6954,27.6606,27.6814,2700.0
2011-11-18 12:30:00,39.77,39.8,39.76,39.76,3300.0,27.6884,27.7093,27.6814,27.6814,3300.0
2011-11-18 12:35:00,39.77,39.8,39.77,39.8,2000.0,27.6884,27.7093,27.6884,27.7093,2000.0
2011-11-18 12:40:00,39.73,39.74,39.69,39.72,6000.0,27.6606,27.6675,27.6327,27.6536,6000.0
2011-11-18 12:45:00,39.72,39.81,39.72,39.8,2200.0,27.6536,27.7163,27.6536,27.7093,2200.0
2011-11-18 12:50:00,39.78,39.78,39.68,39.76,6400.0,27.6954,27.6954,27.6257,27.6814,6400.0
2011-11-18 12:55:00,39.75,39.8,39.72,39.75,4000.0,27.6745,27.7093,27.6536,27.6745,4000.0
2011-11-18 13:00:00,39.73,39.78,39.66,39.66,8200.0,27.6606,27.6954,27.6118,27.6118,8200.0
2011-11-18 13:05:00,39.66,39.72,39.66,39.7,3700.0,27.6118,27.6536,27.6118,27.6397,3700.0
2011-11-18 13:10:00,39.71,39.81,39.7,39.81,5400.0,27.6466,27.7163,27.6397,27.7163,5400.0
2011-11-18 13:15:00,39.8,39.86,39.8,39.84,5300.0,27.7093,27.7511,27.7093,27.7371,5300.0
2011-11-18 13:20:00,39.81,39.87,39.81,39.85,15100.0,27.7163,27.758,27.7163,27.7441,15100.0
2011-11-18 13:25:00,39.84,39.91,39.84,39.88,16600.0,27.7371,27.7859,27.7371,27.765,16600.0
2011-11-18 13:30:00,39.9,39.93,39.85,39.93,3600.0,27.7789,27.7998,27.7441,27.7998,3600.0
2011-11-18 13:35:00,39.93,39.99,39.93,39.96,11800.0,27.7998,27.8416,27.7998,27.8207,11800.0
2011-11-18 13:40:00,39.93,40.02,39.93,40.01,33300.0,27.7998,27.8625,27.7998,27.8555,33300.0
2011-11-18 13:45:00,40.01,40.06,39.96,40.05,11100.0,27.8555,27.8903,27.8207,27.8833,11100.0
2011-11-18 13:50:00,40.04,40.07,40.01,40.05,3400.0,27.8764,27.8973,27.8555,27.8833,3400.0
2011-11-18 13:55:00,40.06,40.06,39.9,39.9,3700.0,27.8903,27.8903,27.7789,27.7789,3700.0
2011-11-18 14:00:00,39.91,39.97,39.91,39.93,20500.0,27.7859,27.8277,27.7859,27.7998,20500.0
2011-11-18 14:05:00,39.91,39.99,39.91,39.97,4700.0,27.7859,27.8416,27.7859,27.8277,4700.0
2011-11-18 14:10:00,39.97,40.15,39.97,40.11,9000.0,27.8277,27.953,27.8277,27.9251,9000.0
2011-11-18 14:15:00,40.11,40.13,40.03,40.03,5900.0,27.9251,27.939,27.8694,27.8694,5900.0
2011-11-18 14:20:00,40.02,40.08,39.99,39.99,6600.0,27.8625,27.9042,27.8416,27.8416,6600.0
2011-11-18 14:25:00,39.98,39.98,39.88,39.98,6200.0,27.8346,27.8346,27.765,27.8346,6200.0
2011-11-18 14:30:00,39.98,40.03,39.96,39.96,6500.0,27.8346,27.8694,27.8207,27.8207,6500.0
2011-11-18 14:35:00,39.94,40.04,39.94,39.98,11700.0,27.8068,27.8764,27.8068,27.8346,11700.0
2011-11-18 14:40:00,39.98,40.09,39.97,40.08,29200.0,27.8346,27.9112,27.8277,27.9042,29200.0
2011-11-18 14:45:00,40.09,40.14,40.07,40.11,18600.0,27.9112,27.946,27.8973,27.9251,18600.0
2011-11-18 14:50:00,40.11,40.11,40.0,40.08,16100.0,27.9251,27.9251,27.8485,27.9042,16100.0
2011-11-18 14:55:00,40.08,40.08,39.97,40.02,7600.0,27.9042,27.9042,27.8277,27.8625,7600.0
2011-11-18 15:00:00,40.03,40.03,39.99,39.99,22000.0,27.8694,27.8694,27.8416,27.8416,22000.0
2011-11-18 15:05:00,39.99,40.04,39.98,40.04,17300.0,27.8416,27.8764,27.8346,27.8764,17300.0
2011-11-18 15:10:00,40.05,40.11,40.01,40.01,15300.0,27.8833,27.9251,27.8555,27.8555,15300.0
2011-11-18 15:15:00,40.0,40.0,39.93,39.93,8700.0,27.8485,27.8485,27.7998,27.7998,8700.0
2011-11-18 15:20:00,39.94,39.96,39.88,39.9,18000.0,27.8068,27.8207,27.765,27.7789,18000.0
2011-11-18 15:25:00,39.89,39.89,39.81,39.82,18800.0,27.772,27.772,27.7163,27.7232,18800.0
2011-11-18 15:30:00,39.83,39.87,39.79,39.84,16300.0,27.7302,27.758,27.7023,27.7371,16300.0
2011-11-18 15:35:00,39.84,39.91,39.82,39.83,13800.0,27.7371,27.7859,27.7232,27.7302,13800.0
2011-11-18 15:40:00,39.84,39.9,39.78,39.78,31400.0,27.7371,27.7789,27.6954,27.6954,31400.0
2011-11-18 15:45:00,39.77,39.86,39.74,39.77,34600.0,27.6884,27.7511,27.6675,27.6884,34600.0
2011-11-18 15:50:00,39.75,39.78,39.72,39.74,30800.0,27.6745,27.6954,27.6536,27.6675,30800.0
2011-11-18 15:55:00,39.74,39.8,39.73,39.78,32200.0,27.6675,27.7093,27.6606,27.6954,32200.0
2011-11-21 09:30:00,39.24,39.39,39.14,39.27,18600.0,27.3194,27.4238,27.2498,27.3403,18600.0
2011-11-21 09:35:00,39.25,39.25,39.01,39.06,13200.0,27.3264,27.3264,27.1593,27.1941,13200.0
2011-11-21 09:40:00,39.06,39.15,38.9,39.11,23300.0,27.1941,27.2568,27.0827,27.2289,23300.0
2011-11-21 09:45:00,39.14,39.31,39.13,39.29,21500.0,27.2498,27.3682,27.2428,27.3542,21500.0
2011-11-21 09:50:00,39.3,39.31,39.14,39.18,15200.0,27.3612,27.3682,27.2498,27.2776,15200.0
2011-11-21 09:55:00,39.2,39.35,39.19,39.32,21400.0,27.2916,27.396,27.2846,27.3751,21400.0
2011-11-21 10:00:00,39.33,39.49,39.23,39.23,27300.0,27.3821,27.4935,27.3125,27.3125,27300.0
2011-11-21 10:05:00,39.23,39.24,39.06,39.15,9200.0,27.3125,27.3194,27.1941,27.2568,9200.0
2011-11-21 10:10:00,39.15,39.34,39.14,39.29,17100.0,27.2568,27.389,27.2498,27.3542,17100.0
2011-11-21 10:15:00,39.33,39.38,39.26,39.27,14100.0,27.3821,27.4169,27.3333,27.3403,14100.0
2011-11-21 10:20:00,39.29,39.33,39.27,39.31,2700.0,27.3542,27.3821,27.3403,27.3682,2700.0
2011-11-21 10:25:00,39.3,39.33,39.25,39.25,6200.0,27.3612,27.3821,27.3264,27.3264,6200.0
2011-11-21 10:30:00,39.25,39.39,39.22,39.35,25900.0,27.3264,27.4238,27.3055,27.396,25900.0
2011-11-21 10:35:00,39.38,39.44,39.29,39.44,10200.0,27.4169,27.4587,27.3542,27.4587,10200.0
2011-11-21 10:40:00,39.42,39.44,39.32,39.32,7200.0,27.4447,27.4587,27.3751,27.3751,7200.0
2011-11-21 10:45:00,39.24,39.35,39.24,39.27,8600.0,27.3194,27.396,27.3194,27.3403,8600.0
2011-11-21 10:50:00,39.28,39.33,39.18,39.18,6500.0,27.3473,27.3821,27.2776,27.2776,6500.0
2011-11-21 10:55:00,39.21,39.26,39.17,39.18,7400.0,27.2985,27.3333,27.2707,27.2776,7400.0
2011-11-21 11:00:00,39.18,39.18,39.08,39.11,14900.0,27.2776,27.2776,27.208,27.2289,14900.0
2011-11-21 11:05:00,39.15,39.15,39.04,39.11,17200.0,27.2568,27.2568,27.1802,27.2289,17200.0
2011-11-21 11:10:00,39.1,39.19,39.09,39.19,7000.0,27.2219,27.2846,27.215,27.2846,7000.0
2011-11-21 11:15:00,39.17,39.21,39.14,39.14,5300.0,27.2707,27.2985,27.2498,27.2498,5300.0
2011-11-21 11:20:00,39.14,39.37,39.12,39.28,81700.0,27.2498,27.4099,27.2359,27.3473,81700.0
2011-11-21 11:25:00,39.27,39.3,39.25,39.27,3600.0,27.3403,27.3612,27.3264,27.3403,3600.0
2011-11-21 11:30:00,39.28,39.3,39.25,39.26,14500.0,27.3473,27.3612,27.3264,27.3333,14500.0
2011-11-21 11:35:00,39.25,39.25,39.18,39.19,5600.0,27.3264,27.3264,27.2776,27.2846,5600.0
2011-11-21 11:40:00,39.19,39.24,39.1,39.1,9800.0,27.2846,27.3194,27.2219,27.2219,9800.0
2011-11-21 11:45:00,39.09,39.21,39.04,39.21,4700.0,27.215,27.2985,27.1802,27.2985,4700.0
2011-11-21 11:50:00,39.22,39.34,39.22,39.32,12500.0,27.3055,27.389,27.3055,27.3751,12500.0
2011-11-21 11:55:00,39.32,39.46,39.32,39.45,15700.0,27.3751,27.4726,27.3751,27.4656,15700.0
2011-11-21 12:00:00,39.43,39.48,39.4,39.4,9900.0,27.4517,27.4865,27.4308,27.4308,9900.0
2011-11-21 12:05:00,39.4,39.4,39.3,39.3,6000.0,27.4308,27.4308,27.3612,27.3612,6000.0
2011-11-21 12:10:00,39.29,39.39,39.29,39.37,7700.0,27.3542,27.4238,27.3542,27.4099,7700.0
2011-11-21 12:15:00,39.37,39.41,39.3,39.38,12300.0,27.4099,27.4378,27.3612,27.4169,12300.0
2011-11-21 12:20:00,39.37,39.44,39.35,39.44,3800.0,27.4099,27.4587,27.396,27.4587,3800.0
2011-11-21 12:25:00,39.41,39.41,39.32,39.38,18200.0,27.4378,27.4378,27.3751,27.4169,18200.0
2011-11-21 12:30:00,39.38,39.4,39.35,39.38,4400.0,27.4169,27.4308,27.396,27.4169,4400.0
2011-11-21 12:35:00,39.39,39.46,39.39,39.46,8200.0,27.4238,27.4726,27.4238,27.4726,8200.0
2011-11-21 12:40:00,39.45,39.55,39.45,39.53,12100.0,27.4656,27.5352,27.4656,27.5213,12100.0
2011-11-21 12:45:00,39.53,39.53,39.48,39.51,8100.0,27.5213,27.5213,27.4865,27.5074,8100.0
2011-11-21 12:50:00,39.5,39.5,39.48,39.5,3900.0,27.5004,27.5004,27.4865,27.5004,3900.0
2011-11-21 12:55:00,39.5,39.59,39.49,39.55,9300.0,27.5004,27.5631,27.4935,27.5352,9300.0
2011-11-21 13:00:00,39.54,39.6,39.54,39.59,8900.0,27.5283,27.5701,27.5283,27.5631,8900.0
2011-11-21 13:05:00,39.58,39.72,39.58,39.67,13200.0,27.5561,27.6536,27.5561,27.6188,13200.0
2011-11-21 13:10:00,39.69,39.7,39.6,39.6,13300.0,27.6327,27.6397,27.5701,27.5701,13300.0
2011-11-21 13:15:00,39.6,39.65,39.57,39.6,20600.0,27.5701,27.6049,27.5492,27.5701,20600.0
2011-11-21 13:20:00,39.62,39.67,39.62,39.64,5600.0,27.584,27.6188,27.584,27.5979,5600.0
2011-11-21 13:25:00,39.66,39.68,39.59,39.6,10500.0,27.6118,27.6257,27.5631,27.5701,10500.0
2011-11-21 13:30:00,39.59,39.59,39.5,39.5,8000.0,27.5631,27.5631,27.5004,27.5004,8000.0
2011-11-21 13:35:00,39.49,39.51,39.44,39.45,8300.0,27.4935,27.5074,27.4587,27.4656,8300.0
2011-11-21 13:40:00,39.44,39.45,39.4,39.43,9300.0,27.4587,27.4656,27.4308,27.4517,9300.0
2011-11-21 13:45:00,39.41,39.43,39.37,39.4,7900.0,27.4378,27.4517,27.4099,27.4308,7900.0
2011-11-21 13:50:00,39.38,39.4,39.37,39.39,5700.0,27.4169,27.4308,27.4099,27.4238,5700.0
2011-11-21 13:55:00,39.38,39.39,39.21,39.21,7700.0,27.4169,27.4238,27.2985,27.2985,7700.0
2011-11-21 14:00:00,39.21,39.33,39.2,39.31,7300.0,27.2985,27.3821,27.2916,27.3682,7300.0
2011-11-21 14:05:00,39.31,39.33,39.29,39.33,3800.0,27.3682,27.3821,27.3542,27.3821,3800.0
2011-11-21 14:10:00,39.34,39.43,39.33,39.37,40500.0,27.389,27.4517,27.3821,27.4099,40500.0
2011-11-21 14:15:00,39.4,39.54,39.38,39.42,9700.0,27.4308,27.5283,27.4169,27.4447,9700.0
2011-11-21 14:20:00,39.46,39.47,39.43,39.45,3300.0,27.4726,27.4795,27.4517,27.4656,3300.0
2011-11-21 14:25:00,39.45,39.45,39.37,39.43,6200.0,27.4656,27.4656,27.4099,27.4517,6200.0
2011-11-21 14:30:00,39.43,39.5,39.41,39.46,9200.0,27.4517,27.5004,27.4378,27.4726,9200.0
2011-11-21 14:35:00,39.46,39.5,39.46,39.48,7300.0,27.4726,27.5004,27.4726,27.4865,7300.0
2011-11-21 14:40:00,39.47,39.56,39.46,39.55,31600.0,27.4795,27.5422,27.4726,27.5352,31600.0
2011-11-21 14:45:00,39.53,39.64,39.53,39.59,16400.0,27.5213,27.5979,27.5213,27.5631,16400.0
2011-11-21 14:50:00,39.6,39.64,39.57,39.57,18700.0,27.5701,27.5979,27.5492,27.5492,18700.0
2011-11-21 14:55:00,39.56,39.63,39.56,39.59,8900.0,27.5422,27.5909,27.5422,27.5631,8900.0
2011-11-21 15:00:00,39.59,39.63,39.51,39.51,14300.0,27.5631,27.5909,27.5074,27.5074,14300.0
2011-11-21 15:05:00,39.54,39.6,39.54,39.55,11700.0,27.5283,27.5701,27.5283,27.5352,11700.0
2011-11-21 15:10:00,39.56,39.63,39.54,39.61,23400.0,27.5422,27.5909,27.5283,27.577,23400.0
2011-11-21 15:15:00,39.61,39.7,39.6,39.69,30900.0,27.577,27.6397,27.5701,27.6327,30900.0
2011-11-21 15:20:00,39.68,39.83,39.66,39.73,38900.0,27.6257,27.7302,27.6118,27.6606,38900.0
2011-11-21 15:25:00,39.75,39.84,39.74,39.79,25100.0,27.6745,27.7371,27.6675,27.7023,25100.0
2011-11-21 15:30:00,39.79,39.87,39.78,39.81,41800.0,27.7023,27.758,27.6954,27.7163,41800.0
2011-11-21 15:35:00,39.8,39.88,39.8,39.81,36000.0,27.7093,27.765,27.7093,27.7163,36000.0
2011-11-21 15:40:00,39.81,39.89,39.81,39.89,55800.0,27.7163,27.772,27.7163,27.772,55800.0
2011-11-21 15:45:00,39.87,39.99,39.86,39.97,54400.0,27.758,27.8416,27.7511,27.8277,54400.0
2011-11-21 15:50:00,39.99,39.99,39.85,39.87,50100.0,27.8416,27.8416,27.7441,27.758,50100.0
2011-11-21 15:55:00,39.87,39.91,39.78,39.78,58300.0,27.758,27.7859,27.6954,27.6954,58300.0
2011-11-22 09:30:00,39.59,39.65,39.46,39.65,15100.0,27.5631,27.6049,27.4726,27.6049,15100.0
2011-11-22 09:35:00,39.64,39.7,39.55,39.64,25200.0,27.5979,27.6397,27.5352,27.5979,25200.0
2011-11-22 09:40:00,39.69,39.73,39.65,39.71,5000.0,27.6327,27.6606,27.6049,27.6466,5000.0
2011-11-22 09:45:00,39.74,39.89,39.74,39.84,9600.0,27.6675,27.772,27.6675,27.7371,9600.0
2011-11-22 09:50:00,39.84,40.0,39.84,40.0,10400.0,27.7371,27.8485,27.7371,27.8485,10400.0
2011-11-22 09:55:00,39.99,40.0,39.94,39.94,4800.0,27.8416,27.8485,27.8068,27.8068,4800.0
2011-11-22 10:00:00,39.95,40.11,39.93,40.05,66600.0,27.8137,27.9251,27.7998,27.8833,66600.0
2011-11-22 10:05:00,40.06,40.1,39.99,40.09,17600.0,27.8903,27.9182,27.8416,27.9112,17600.0
2011-11-22 10:10:00,40.05,40.13,40.04,40.09,12700.0,27.8833,27.939,27.8764,27.9112,12700.0
2011-11-22 10:15:00,40.04,40.16,40.04,40.15,47700.0,27.8764,27.9599,27.8764,27.953,47700.0
2011-11-22 10:20:00,40.14,40.25,40.12,40.13,26200.0,27.946,28.0226,27.9321,27.939,26200.0
2011-11-22 10:25:00,40.17,40.29,40.16,40.19,13600.0,27.9669,28.0504,27.9599,27.9808,13600.0
2011-11-22 10:30:00,40.18,40.18,40.0,40.01,7400.0,27.9739,27.9739,27.8485,27.8555,7400.0
2011-11-22 10:35:00,40.0,40.0,39.88,39.88,11400.0,27.8485,27.8485,27.765,27.765,11400.0
2011-11-22 10:40:00,39.85,39.88,39.72,39.73,14500.0,27.7441,27.765,27.6536,27.6606,14500.0
2011-11-22 10:45:00,39.71,39.72,39.5,39.6,13800.0,27.6466,27.6536,27.5004,27.5701,13800.0
2011-11-22 10:50:00,39.59,39.59,39.46,39.46,46500.0,27.5631,27.5631,27.4726,27.4726,46500.0
2011-11-22 10:55:00,39.47,39.47,39.31,39.38,25300.0,27.4795,27.4795,27.3682,27.4169,25300.0
2011-11-22 11:00:00,39.36,39.47,39.36,39.46,9600.0,27.403,27.4795,27.403,27.4726,9600.0
2011-11-22 11:05:00,39.45,39.55,39.4,39.54,11800.0,27.4656,27.5352,27.4308,27.5283,11800.0
2011-11-22 11:10:00,39.53,39.62,39.53,39.58,9000.0,27.5213,27.584,27.5213,27.5561,9000.0
2011-11-22 11:15:00,39.58,39.58,39.46,39.51,13400.0,27.5561,27.5561,27.4726,27.5074,13400.0
2011-11-22 11:20:00,39.5,39.5,39.33,39.34,8100.0,27.5004,27.5004,27.3821,27.389,8100.0
2011-11-22 11:25:00,39.34,39.36,39.32,39.33,7900.0,27.389,27.403,27.3751,27.3821,7900.0
2011-11-22 11:30:00,39.33,39.33,39.14,39.14,39100.0,27.3821,27.3821,27.2498,27.2498,39100.0
2011-11-22 11:35:00,39.17,39.21,39.1,39.19,13200.0,27.2707,27.2985,27.2219,27.2846,13200.0
2011-11-22 11:40:00,39.21,39.28,39.19,39.21,8200.0,27.2985,27.3473,27.2846,27.2985,8200.0
2011-11-22 11:45:00,39.2,39.34,39.2,39.33,3300.0,27.2916,27.389,27.2916,27.3821,3300.0
2011-11-22 11:50:00,39.33,39.4,39.32,39.4,3800.0,27.3821,27.4308,27.3751,27.4308,3800.0
2011-11-22 11:55:00,39.4,39.43,39.37,39.43,2900.0,27.4308,27.4517,27.4099,27.4517,2900.0
2011-11-22 12:00:00,39.42,39.63,39.42,39.62,28900.0,27.4447,27.5909,27.4447,27.584,28900.0
2011-11-22 12:05:00,39.61,39.91,39.61,39.88,47600.0,27.577,27.7859,27.577,27.765,47600.0
2011-11-22 12:10:00,39.9,39.93,39.82,39.82,20500.0,27.7789,27.7998,27.7232,27.7232,20500.0
2011-11-22 12:15:00,39.83,39.85,39.72,39.72,3500.0,27.7302,27.7441,27.6536,27.6536,3500.0
2011-11-22 12:20:00,39.74,39.76,39.7,39.7,2700.0,27.6675,27.6814,27.6397,27.6397,2700.0
2011-11-22 12:25:00,39.69,39.72,39.68,39.71,19500.0,27.6327,27.6536,27.6257,27.6466,19500.0
2011-11-22 12:30:00,39.71,39.79,39.68,39.79,32500.0,27.6466,27.7023,27.6257,27.7023,32500.0
2011-11-22 12:35:00,39.81,39.81,39.66,39.66,2700.0,27.7163,27.7163,27.6118,27.6118,2700.0
2011-11-22 12:40:00,39.67,39.69,39.65,39.68,2400.0,27.6188,27.6327,27.6049,27.6257,2400.0
2011-11-22 12:45:00,39.67,39.67,39.6,39.61,2400.0,27.6188,27.6188,27.5701,27.577,2400.0
2011-11-22 12:50:00,39.62,39.68,39.62,39.68,1800.0,27.584,27.6257,27.584,27.6257,1800.0
2011-11-22 12:55:00,39.7,39.74,39.68,39.7,1800.0,27.6397,27.6675,27.6257,27.6397,1800.0
2011-11-22 13:00:00,39.74,39.81,39.73,39.79,11900.0,27.6675,27.7163,27.6606,27.7023,11900.0
2011-11-22 13:05:00,39.8,39.81,39.72,39.72,3000.0,27.7093,27.7163,27.6536,27.6536,3000.0
2011-11-22 13:10:00,39.74,39.76,39.69,39.76,2400.0,27.6675,27.6814,27.6327,27.6814,2400.0
2011-11-22 13:15:00,39.77,39.87,39.77,39.86,3800.0,27.6884,27.758,27.6884,27.7511,3800.0
2011-11-22 13:20:00,39.86,39.94,39.85,39.92,9200.0,27.7511,27.8068,27.7441,27.7928,9200.0
2011-11-22 13:25:00,39.92,39.94,39.86,39.86,2900.0,27.7928,27.8068,27.7511,27.7511,2900.0
2011-11-22 13:30:00,39.85,39.86,39.78,39.83,5000.0,27.7441,27.7511,27.6954,27.7302,5000.0
2011-11-22 13:35:00,39.82,39.84,39.78,39.81,4300.0,27.7232,27.7371,27.6954,27.7163,4300.0
2011-11-22 13:40:00,39.82,39.82,39.76,39.77,5400.0,27.7232,27.7232,27.6814,27.6884,5400.0
2011-11-22 13:45:00,39.76,39.76,39.71,39.74,4900.0,27.6814,27.6814,27.6466,27.6675,4900.0
2011-11-22 13:50:00,39.73,39.73,39.62,39.63,16400.0,27.6606,27.6606,27.584,27.5909,16400.0
2011-11-22 13:55:00,39.63,39.63,39.55,39.57,26400.0,27.5909,27.5909,27.5352,27.5492,26400.0
2011-11-22 14:00:00,39.56,39.61,39.55,39.61,16800.0,27.5422,27.577,27.5352,27.577,16800.0
2011-11-22 14:05:00,39.61,39.65,39.61,39.65,3400.0,27.577,27.6049,27.577,27.6049,3400.0
2011-11-22 14:10:00,39.67,39.74,39.66,39.7,4600.0,27.6188,27.6675,27.6118,27.6397,4600.0
2011-11-22 14:15:00,39.68,39.69,39.65,39.67,6100.0,27.6257,27.6327,27.6049,27.6188,6100.0
2011-11-22 14:20:00,39.64,39.64,39.6,39.62,7200.0,27.5979,27.5979,27.5701,27.584,7200.0
2011-11-22 14:25:00,39.63,39.73,39.63,39.65,8800.0,27.5909,27.6606,27.5909,27.6049,8800.0
2011-11-22 14:30:00,39.65,39.65,39.61,39.61,3200.0,27.6049,27.6049,27.577,27.577,3200.0
2011-11-22 14:35:00,39.64,39.68,39.6,39.65,27200.0,27.5979,27.6257,27.5701,27.6049,27200.0
2011-11-22 14:40:00,39.65,39.68,39.6,39.66,18500.0,27.6049,27.6257,27.5701,27.6118,18500.0
2011-11-22 14:45:00,39.62,39.74,39.61,39.63,12800.0,27.584,27.6675,27.577,27.5909,12800.0
2011-11-22 14:50:00,39.62,39.65,39.59,39.6,8000.0,27.584,27.6049,27.5631,27.5701,8000.0
2011-11-22 14:55:00,39.61,39.62,39.53,39.61,6700.0,27.577,27.584,27.5213,27.577,6700.0
2011-11-22 15:00:00,39.61,39.72,39.61,39.64,17800.0,27.577,27.6536,27.577,27.5979,17800.0
2011-11-22 15:05:00,39.6,39.65,39.49,39.49,17700.0,27.5701,27.6049,27.4935,27.4935,17700.0
2011-11-22 15:10:00,39.49,39.52,39.44,39.46,14900.0,27.4935,27.5144,27.4587,27.4726,14900.0
2011-11-22 15:15:00,39.44,39.53,39.38,39.41,14100.0,27.4587,27.5213,27.4169,27.4378,14100.0
2011-11-22 15:20:00,39.41,39.49,39.39,39.47,9700.0,27.4378,27.4935,27.4238,27.4795,9700.0
2011-11-22 15:25:00,39.47,39.53,39.44,39.46,9400.0,27.4795,27.5213,27.4587,27.4726,9400.0
2011-11-22 15:30:00,39.45,39.56,39.45,39.51,13700.0,27.4656,27.5422,27.4656,27.5074,13700.0
2011-11-22 15:35:00,39.52,39.55,39.43,39.45,9300.0,27.5144,27.5352,27.4517,27.4656,9300.0
2011-11-22 15:40:00,39.43,39.47,39.37,39.41,15400.0,27.4517,27.4795,27.4099,27.4378,15400.0
2011-11-22 15:45:00,39.38,39.47,39.38,39.42,17000.0,27.4169,27.4795,27.4169,27.4447,17000.0
2011-11-22 15:50:00,39.44,39.53,39.4,39.52,32300.0,27.4587,27.5213,27.4308,27.5144,32300.0
2011-11-22 15:55:00,39.53,39.53,39.48,39.52,49200.0,27.5213,27.5213,27.4865,27.5144,49200.0
2011-11-23 09:30:00,39.18,39.59,39.16,39.35,29400.0,27.2776,27.5631,27.2637,27.396,29400.0
2011-11-23 09:35:00,39.35,39.44,39.25,39.25,23500.0,27.396,27.4587,27.3264,27.3264,23500.0
2011-11-23 09:40:00,39.25,39.26,39.14,39.18,16700.0,27.3264,27.3333,27.2498,27.2776,16700.0
2011-11-23 09:45:00,39.19,39.19,38.87,38.91,20200.0,27.2846,27.2846,27.0618,27.0897,20200.0
2011-11-23 09:50:00,38.89,38.9,38.82,38.86,10600.0,27.0757,27.0827,27.027,27.0549,10600.0
2011-11-23 09:55:00,38.82,38.89,38.72,38.72,19700.0,27.027,27.0757,26.9574,26.9574,19700.0
2011-11-23 10:00:00,38.7,38.87,38.69,38.85,17600.0,26.9435,27.0618,26.9365,27.0479,17600.0
2011-11-23 10:05:00,38.84,39.05,38.84,39.04,53600.0,27.0409,27.1871,27.0409,27.1802,53600.0
2011-11-23 10:10:00,39.04,39.04,38.96,38.98,66600.0,27.1802,27.1802,27.1245,27.1384,66600.0
2011-11-23 10:15:00,39.0,39.04,38.96,39.0,34800.0,27.1523,27.1802,27.1245,27.1523,34800.0
2011-11-23 10:20:00,39.0,39.02,38.85,38.88,34300.0,27.1523,27.1662,27.0479,27.0688,34300.0
2011-11-23 10:25:00,38.87,38.89,38.73,38.75,14400.0,27.0618,27.0757,26.9643,26.9783,14400.0
2011-11-23 10:30:00,38.73,38.73,38.62,38.7,5600.0,26.9643,26.9643,26.8878,26.9435,5600.0
2011-11-23 10:35:00,38.7,38.81,38.68,38.78,6000.0,26.9435,27.02,26.9295,26.9992,6000.0
2011-11-23 10:40:00,38.79,38.84,38.68,38.69,10900.0,27.0061,27.0409,26.9295,26.9365,10900.0
2011-11-23 10:45:00,38.69,38.7,38.64,38.68,3500.0,26.9365,26.9435,26.9017,26.9295,3500.0
2011-11-23 10:50:00,38.69,38.84,38.68,38.84,7300.0,26.9365,27.0409,26.9295,27.0409,7300.0
2011-11-23 10:55:00,38.85,38.9,38.83,38.85,13400.0,27.0479,27.0827,27.034,27.0479,13400.0
2011-11-23 11:00:00,38.84,38.93,38.82,38.83,7500.0,27.0409,27.1036,27.027,27.034,7500.0
2011-11-23 11:05:00,38.79,38.79,38.66,38.67,4300.0,27.0061,27.0061,26.9156,26.9226,4300.0
2011-11-23 11:10:00,38.65,38.68,38.59,38.64,6600.0,26.9087,26.9295,26.8669,26.9017,6600.0
2011-11-23 11:15:00,38.64,38.64,38.57,38.6,3600.0,26.9017,26.9017,26.853,26.8738,3600.0
2011-11-23 11:20:00,38.65,38.7,38.61,38.64,5900.0,26.9087,26.9435,26.8808,26.9017,5900.0
2011-11-23 11:25:00,38.65,38.69,38.61,38.61,7300.0,26.9087,26.9365,26.8808,26.8808,7300.0
2011-11-23 11:30:00,38.62,38.64,38.56,38.6,4000.0,26.8878,26.9017,26.846,26.8738,4000.0
2011-11-23 11:35:00,38.58,38.73,38.58,38.73,5100.0,26.8599,26.9643,26.8599,26.9643,5100.0
2011-11-23 11:40:00,38.72,38.73,38.63,38.64,5100.0,26.9574,26.9643,26.8947,26.9017,5100.0
2011-11-23 11:45:00,38.67,38.7,38.61,38.64,3300.0,26.9226,26.9435,26.8808,26.9017,3300.0
2011-11-23 11:50:00,38.63,38.69,38.63,38.69,1800.0,26.8947,26.9365,26.8947,26.9365,1800.0
2011-11-23 11:55:00,38.66,38.69,38.65,38.67,5100.0,26.9156,26.9365,26.9087,26.9226,5100.0
2011-11-23 12:00:00,38.67,38.68,38.65,38.68,12900.0,26.9226,26.9295,26.9087,26.9295,12900.0
2011-11-23 12:05:00,38.69,38.7,38.63,38.66,7600.0,26.9365,26.9435,26.8947,26.9156,7600.0
2011-11-23 12:10:00,38.66,38.66,38.62,38.62,4300.0,26.9156,26.9156,26.8878,26.8878,4300.0
2011-11-23 12:15:00,38.61,38.64,38.58,38.58,2800.0,26.8808,26.9017,26.8599,26.8599,2800.0
2011-11-23 12:20:00,38.59,38.64,38.54,38.6,11200.0,26.8669,26.9017,26.8321,26.8738,11200.0
2011-11-23 12:25:00,38.6,38.61,38.46,38.46,17700.0,26.8738,26.8808,26.7764,26.7764,17700.0
2011-11-23 12:30:00,38.48,38.48,38.38,38.39,18400.0,26.7903,26.7903,26.7207,26.7276,18400.0
2011-11-23 12:35:00,38.38,38.4,38.26,38.26,48100.0,26.7207,26.7346,26.6371,26.6371,48100.0
2011-11-23 12:40:00,38.25,38.3,38.2,38.25,53100.0,26.6302,26.665,26.5954,26.6302,53100.0
2011-11-23 12:45:00,38.24,38.33,38.2,38.31,20200.0,26.6232,26.6859,26.5954,26.6719,20200.0
2011-11-23 12:50:00,38.31,38.51,38.3,38.46,46000.0,26.6719,26.8112,26.665,26.7764,46000.0
2011-11-23 12:55:00,38.45,38.49,38.4,38.47,20300.0,26.7694,26.7973,26.7346,26.7833,20300.0
2011-11-23 13:00:00,38.47,38.51,38.41,38.5,13000.0,26.7833,26.8112,26.7416,26.8042,13000.0
2011-11-23 13:05:00,38.47,38.5,38.42,38.43,41200.0,26.7833,26.8042,26.7485,26.7555,41200.0
2011-11-23 13:10:00,38.42,38.43,38.39,38.42,10400.0,26.7485,26.7555,26.7276,26.7485,10400.0
2011-11-23 13:15:00,38.42,38.43,38.36,38.37,11000.0,26.7485,26.7555,26.7067,26.7137,11000.0
2011-11-23 13:20:00,38.38,38.4,38.31,38.33,15000.0,26.7207,26.7346,26.6719,26.6859,15000.0
2011-11-23 13:25:00,38.32,38.43,38.31,38.41,23100.0,26.6789,26.7555,26.6719,26.7416,23100.0
2011-11-23 13:30:00,38.41,38.42,38.37,38.38,32800.0,26.7416,26.7485,26.7137,26.7207,32800.0
2011-11-23 13:35:00,38.37,38.41,38.37,38.39,6900.0,26.7137,26.7416,26.7137,26.7276,6900.0
2011-11-23 13:40:00,38.38,38.39,38.34,38.35,9800.0,26.7207,26.7276,26.6928,26.6998,9800.0
2011-11-23 13:45:00,38.38,38.41,38.33,38.35,23900.0,26.7207,26.7416,26.6859,26.6998,23900.0
2011-11-23 13:50:00,38.34,38.4,38.31,38.38,11600.0,26.6928,26.7346,26.6719,26.7207,11600.0
2011-11-23 13:55:00,38.39,38.39,38.3,38.34,11400.0,26.7276,26.7276,26.665,26.6928,11400.0
2011-11-23 14:00:00,38.35,38.39,38.32,38.37,15600.0,26.6998,26.7276,26.6789,26.7137,15600.0
2011-11-23 14:05:00,38.38,38.41,38.35,38.39,14200.0,26.7207,26.7416,26.6998,26.7276,14200.0
2011-11-23 14:10:00,38.4,38.41,38.22,38.22,12500.0,26.7346,26.7416,26.6093,26.6093,12500.0
2011-11-23 14:15:00,38.21,38.21,38.07,38.08,131100.0,26.6023,26.6023,26.5048,26.5118,131100.0
2011-11-23 14:20:00,38.08,38.17,38.07,38.15,26600.0,26.5118,26.5745,26.5048,26.5605,26600.0
2011-11-23 14:25:00,38.15,38.17,38.08,38.15,21000.0,26.5605,26.5745,26.5118,26.5605,21000.0
2011-11-23 14:30:00,38.16,38.2,38.14,38.16,10100.0,26.5675,26.5954,26.5536,26.5675,10100.0
2011-11-23 14:35:00,38.16,38.19,38.14,38.17,14200.0,26.5675,26.5884,26.5536,26.5745,14200.0
2011-11-23 14:40:00,38.16,38.2,38.14,38.14,13300.0,26.5675,26.5954,26.5536,26.5536,13300.0
2011-11-23 14:45:00,38.14,38.2,38.13,38.17,31900.0,26.5536,26.5954,26.5466,26.5745,31900.0
2011-11-23 14:50:00,38.18,38.19,38.14,38.14,14800.0,26.5814,26.5884,26.5536,26.5536,14800.0
2011-11-23 14:55:00,38.15,38.15,38.08,38.09,14800.0,26.5605,26.5605,26.5118,26.5188,14800.0
2011-11-23 15:00:00,38.09,38.21,38.03,38.12,29300.0,26.5188,26.6023,26.477,26.5397,29300.0
2011-11-23 15:05:00,38.12,38.14,38.05,38.05,30600.0,26.5397,26.5536,26.4909,26.4909,30600.0
2011-11-23 15:10:00,38.06,38.16,37.98,38.04,58100.0,26.4979,26.5675,26.4422,26.484,58100.0
2011-11-23 15:15:00,38.06,38.11,38.04,38.04,29400.0,26.4979,26.5327,26.484,26.484,29400.0
2011-11-23 15:20:00,38.05,38.06,37.95,37.97,38000.0,26.4909,26.4979,26.4213,26.4352,38000.0
2011-11-23 15:25:00,38.0,38.02,37.95,37.96,32900.0,26.4561,26.47,26.4213,26.4283,32900.0
2011-11-23 15:30:00,37.97,38.04,37.91,37.96,44000.0,26.4352,26.484,26.3935,26.4283,44000.0
2011-11-23 15:35:00,37.98,38.02,37.94,37.98,61800.0,26.4422,26.47,26.4143,26.4422,61800.0
2011-11-23 15:40:00,37.95,38.11,37.93,38.1,50600.0,26.4213,26.5327,26.4074,26.5257,50600.0
2011-11-23 15:45:00,38.1,38.11,37.99,37.99,67900.0,26.5257,26.5327,26.4491,26.4491,67900.0
2011-11-23 15:50:00,38.0,38.07,37.98,38.0,69700.0,26.4561,26.5048,26.4422,26.4561,69700.0
2011-11-23 15:55:00,38.0,38.02,37.82,37.82,86200.0,26.4561,26.47,26.3308,26.3308,86200.0
2011-11-25 09:30:00,37.6,37.76,37.56,37.76,9600.0,26.1776,26.289,26.1498,26.289,9600.0
2011-11-25 09:35:00,37.74,38.14,37.69,37.96,104600.0,26.2751,26.5536,26.2403,26.4283,104600.0
2011-11-25 09:40:00,37.92,38.01,37.81,38.0,10300.0,26.4004,26.4631,26.3238,26.4561,10300.0
2011-11-25 09:45:00,37.98,37.98,37.74,37.75,9400.0,26.4422,26.4422,26.2751,26.2821,9400.0
2011-11-25 09:50:00,37.75,37.92,37.73,37.76,17800.0,26.2821,26.4004,26.2681,26.289,17800.0
2011-11-25 09:55:00,37.79,37.95,37.76,37.77,30900.0,26.3099,26.4213,26.289,26.296,30900.0
2011-11-25 10:00:00,37.78,37.94,37.78,37.87,13100.0,26.3029,26.4143,26.3029,26.3656,13100.0
2011-11-25 10:05:00,37.85,37.91,37.79,37.81,31200.0,26.3517,26.3935,26.3099,26.3238,31200.0
2011-11-25 10:10:00,37.79,37.86,37.78,37.82,14900.0,26.3099,26.3586,26.3029,26.3308,14900.0
2011-11-25 10:15:00,37.81,37.88,37.76,37.81,17600.0,26.3238,26.3726,26.289,26.3238,17600.0
2011-11-25 10:20:00,37.87,37.87,37.8,37.82,9600.0,26.3656,26.3656,26.3169,26.3308,9600.0
2011-11-25 10:25:00,37.82,37.87,37.73,37.75,86200.0,26.3308,26.3656,26.2681,26.2821,86200.0
2011-11-25 10:30:00,37.73,37.82,37.71,37.79,12300.0,26.2681,26.3308,26.2542,26.3099,12300.0
2011-11-25 10:35:00,37.78,37.87,37.75,37.8,54400.0,26.3029,26.3656,26.2821,26.3169,54400.0
2011-11-25 10:40:00,37.8,37.86,37.78,37.8,16400.0,26.3169,26.3586,26.3029,26.3169,16400.0
2011-11-25 10:45:00,37.8,37.83,37.75,37.8,12600.0,26.3169,26.3378,26.2821,26.3169,12600.0
2011-11-25 10:50:00,37.8,37.86,37.75,37.84,10900.0,26.3169,26.3586,26.2821,26.3447,10900.0
2011-11-25 10:55:00,37.85,37.87,37.81,37.83,15200.0,26.3517,26.3656,26.3238,26.3378,15200.0
2011-11-25 11:00:00,37.84,37.85,37.75,37.78,19100.0,26.3447,26.3517,26.2821,26.3029,19100.0
2011-11-25 11:05:00,37.8,37.81,37.76,37.78,19400.0,26.3169,26.3238,26.289,26.3029,19400.0
2011-11-25 11:10:00,37.8,37.83,37.76,37.79,17000.0,26.3169,26.3378,26.289,26.3099,17000.0
2011-11-25 11:15:00,37.76,37.81,37.73,37.75,13700.0,26.289,26.3238,26.2681,26.2821,13700.0
2011-11-25 11:20:00,37.77,37.78,37.67,37.67,10400.0,26.296,26.3029,26.2264,26.2264,10400.0
2011-11-25 11:25:00,37.67,37.71,37.63,37.64,20100.0,26.2264,26.2542,26.1985,26.2055,20100.0
2011-11-25 11:30:00,37.65,37.78,37.65,37.76,8800.0,26.2124,26.3029,26.2124,26.289,8800.0
2011-11-25 11:35:00,37.76,37.78,37.67,37.7,13200.0,26.289,26.3029,26.2264,26.2472,13200.0
2011-11-25 11:40:00,37.71,37.72,37.64,37.68,11400.0,26.2542,26.2612,26.2055,26.2333,11400.0
2011-11-25 11:45:00,37.68,37.68,37.63,37.66,12800.0,26.2333,26.2333,26.1985,26.2194,12800.0
2011-11-25 11:50:00,37.68,37.68,37.5,37.52,10200.0,26.2333,26.2333,26.108,26.1219,10200.0
2011-11-25 11:55:00,37.52,37.54,37.51,37.51,6400.0,26.1219,26.1359,26.115,26.115,6400.0
2011-11-25 12:00:00,37.5,37.56,37.5,37.53,8100.0,26.108,26.1498,26.108,26.1289,8100.0
2011-11-25 12:05:00,37.53,37.57,37.42,37.43,8200.0,26.1289,26.1567,26.0523,26.0593,8200.0
2011-11-25 12:10:00,37.45,37.5,37.44,37.5,5900.0,26.0732,26.108,26.0662,26.108,5900.0
2011-11-25 12:15:00,37.49,37.49,37.43,37.47,9400.0,26.101,26.101,26.0593,26.0871,9400.0
2011-11-25 12:20:00,37.47,37.47,37.28,37.29,27700.0,26.0871,26.0871,25.9548,25.9618,27700.0
2011-11-25 12:25:00,37.28,37.35,37.25,37.35,22000.0,25.9548,26.0036,25.934,26.0036,22000.0
2011-11-25 12:30:00,37.36,37.43,37.32,37.41,11100.0,26.0105,26.0593,25.9827,26.0453,11100.0
2011-11-25 12:35:00,37.41,37.42,37.32,37.34,17100.0,26.0453,26.0523,25.9827,25.9966,17100.0
2011-11-25 12:40:00,37.33,37.35,37.27,37.31,20900.0,25.9896,26.0036,25.9479,25.9757,20900.0
2011-11-25 12:45:00,37.31,37.35,37.3,37.33,13500.0,25.9757,26.0036,25.9688,25.9896,13500.0
2011-11-25 12:50:00,37.34,37.39,37.27,37.29,30800.0,25.9966,26.0314,25.9479,25.9618,30800.0
2011-11-25 12:55:00,37.3,37.42,37.27,37.34,96600.0,25.9688,26.0523,25.9479,25.9966,96600.0
2011-11-28 09:30:00,38.94,39.45,38.78,39.05,117100.0,27.1106,27.4656,26.9992,27.1871,117100.0
2011-11-28 09:35:00,39.08,39.22,38.91,39.13,45300.0,27.208,27.3055,27.0897,27.2428,45300.0
2011-11-28 09:40:00,39.15,39.16,38.9,38.91,24400.0,27.2568,27.2637,27.0827,27.0897,24400.0
2011-11-28 09:45:00,38.93,38.95,38.71,38.78,43000.0,27.1036,27.1175,26.9504,26.9992,43000.0
2011-11-28 09:50:00,38.8,38.85,38.77,38.83,17000.0,27.0131,27.0479,26.9922,27.034,17000.0
2011-11-28 09:55:00,38.83,39.01,38.83,39.01,80900.0,27.034,27.1593,27.034,27.1593,80900.0
2011-11-28 10:00:00,39.01,39.07,38.9,38.98,46900.0,27.1593,27.2011,27.0827,27.1384,46900.0
2011-11-28 10:05:00,38.96,39.03,38.91,38.92,23500.0,27.1245,27.1732,27.0897,27.0966,23500.0
2011-11-28 10:10:00,38.95,39.0,38.9,38.96,13900.0,27.1175,27.1523,27.0827,27.1245,13900.0
2011-11-28 10:15:00,38.94,38.99,38.9,38.91,46400.0,27.1106,27.1454,27.0827,27.0897,46400.0
2011-11-28 10:20:00,38.92,39.0,38.9,38.99,22900.0,27.0966,27.1523,27.0827,27.1454,22900.0
2011-11-28 10:25:00,38.98,38.99,38.94,38.95,23900.0,27.1384,27.1454,27.1106,27.1175,23900.0
2011-11-28 10:30:00,38.96,39.03,38.96,38.99,22500.0,27.1245,27.1732,27.1245,27.1454,22500.0
2011-11-28 10:35:00,38.99,39.03,38.86,38.91,17400.0,27.1454,27.1732,27.0549,27.0897,17400.0
2011-11-28 10:40:00,38.91,38.96,38.9,38.92,13700.0,27.0897,27.1245,27.0827,27.0966,13700.0
2011-11-28 10:45:00,38.92,38.93,38.77,38.79,28400.0,27.0966,27.1036,26.9922,27.0061,28400.0
2011-11-28 10:50:00,38.79,38.83,38.74,38.82,10100.0,27.0061,27.034,26.9713,27.027,10100.0
2011-11-28 10:55:00,38.84,38.87,38.76,38.77,17800.0,27.0409,27.0618,26.9852,26.9922,17800.0
2011-11-28 11:00:00,38.77,38.9,38.77,38.82,27800.0,26.9922,27.0827,26.9922,27.027,27800.0
2011-11-28 11:05:00,38.82,38.9,38.82,38.87,12900.0,27.027,27.0827,27.027,27.0618,12900.0
2011-11-28 11:10:00,38.88,38.91,38.81,38.81,13700.0,27.0688,27.0897,27.02,27.02,13700.0
2011-11-28 11:15:00,38.82,38.82,38.65,38.65,47300.0,27.027,27.027,26.9087,26.9087,47300.0
2011-11-28 11:20:00,38.65,38.65,38.54,38.63,46200.0,26.9087,26.9087,26.8321,26.8947,46200.0
2011-11-28 11:25:00,38.66,38.79,38.64,38.79,15800.0,26.9156,27.0061,26.9017,27.0061,15800.0
2011-11-28 11:30:00,38.77,38.8,38.72,38.78,25800.0,26.9922,27.0131,26.9574,26.9992,25800.0
2011-11-28 11:35:00,38.78,38.78,38.7,38.71,13100.0,26.9992,26.9992,26.9435,26.9504,13100.0
2011-11-28 11:40:00,38.73,38.78,38.69,38.69,14800.0,26.9643,26.9992,26.9365,26.9365,14800.0
2011-11-28 11:45:00,38.68,38.71,38.67,38.68,7900.0,26.9295,26.9504,26.9226,26.9295,7900.0
2011-11-28 11:50:00,38.67,38.71,38.59,38.64,50500.0,26.9226,26.9504,26.8669,26.9017,50500.0
2011-11-28 11:55:00,38.66,38.69,38.65,38.66,6400.0,26.9156,26.9365,26.9087,26.9156,6400.0
2011-11-28 12:00:00,38.67,38.72,38.67,38.72,8400.0,26.9226,26.9574,26.9226,26.9574,8400.0
2011-11-28 12:05:00,38.71,38.73,38.64,38.64,12800.0,26.9504,26.9643,26.9017,26.9017,12800.0
2011-11-28 12:10:00,38.65,38.69,38.62,38.63,12000.0,26.9087,26.9365,26.8878,26.8947,12000.0
2011-11-28 12:15:00,38.65,38.67,38.64,38.64,7700.0,26.9087,26.9226,26.9017,26.9017,7700.0
2011-11-28 12:20:00,38.65,38.67,38.6,38.63,18100.0,26.9087,26.9226,26.8738,26.8947,18100.0
2011-11-28 12:25:00,38.63,38.63,38.57,38.62,14900.0,26.8947,26.8947,26.853,26.8878,14900.0
2011-11-28 12:30:00,38.63,38.63,38.53,38.56,18700.0,26.8947,26.8947,26.8251,26.846,18700.0
2011-11-28 12:35:00,38.57,38.58,38.53,38.53,21500.0,26.853,26.8599,26.8251,26.8251,21500.0
2011-11-28 12:40:00,38.55,38.56,38.46,38.48,14800.0,26.839,26.846,26.7764,26.7903,14800.0
2011-11-28 12:45:00,38.5,38.52,38.45,38.46,8200.0,26.8042,26.8181,26.7694,26.7764,8200.0
2011-11-28 12:50:00,38.46,38.5,38.43,38.43,9000.0,26.7764,26.8042,26.7555,26.7555,9000.0
2011-11-28 12:55:00,38.42,38.43,38.36,38.39,11300.0,26.7485,26.7555,26.7067,26.7276,11300.0
2011-11-28 13:00:00,38.38,38.42,38.34,38.38,14200.0,26.7207,26.7485,26.6928,26.7207,14200.0
2011-11-28 13:05:00,38.4,38.44,38.37,38.43,8600.0,26.7346,26.7624,26.7137,26.7555,8600.0
2011-11-28 13:10:00,38.44,38.5,38.43,38.5,8900.0,26.7624,26.8042,26.7555,26.8042,8900.0
2011-11-28 13:15:00,38.5,38.55,38.49,38.55,14000.0,26.8042,26.839,26.7973,26.839,14000.0
2011-11-28 13:20:00,38.55,38.62,38.55,38.6,16500.0,26.839,26.8878,26.839,26.8738,16500.0
2011-11-28 13:25:00,38.6,38.61,38.58,38.59,13900.0,26.8738,26.8808,26.8599,26.8669,13900.0
2011-11-28 13:30:00,38.6,38.63,38.58,38.59,16500.0,26.8738,26.8947,26.8599,26.8669,16500.0
2011-11-28 13:35:00,38.59,38.61,38.56,38.58,13500.0,26.8669,26.8808,26.846,26.8599,13500.0
2011-11-28 13:40:00,38.59,38.61,38.58,38.6,8900.0,26.8669,26.8808,26.8599,26.8738,8900.0
2011-11-28 13:45:00,38.6,38.61,38.52,38.55,25900.0,26.8738,26.8808,26.8181,26.839,25900.0
2011-11-28 13:50:00,38.55,38.55,38.47,38.48,16700.0,26.839,26.839,26.7833,26.7903,16700.0
2011-11-28 13:55:00,38.48,38.5,38.4,38.43,8500.0,26.7903,26.8042,26.7346,26.7555,8500.0
2011-11-28 14:00:00,38.43,38.51,38.43,38.51,6600.0,26.7555,26.8112,26.7555,26.8112,6600.0
2011-11-28 14:05:00,38.51,38.62,38.5,38.62,17300.0,26.8112,26.8878,26.8042,26.8878,17300.0
2011-11-28 14:10:00,38.61,38.64,38.59,38.63,10700.0,26.8808,26.9017,26.8669,26.8947,10700.0
2011-11-28 14:15:00,38.63,38.67,38.57,38.59,34700.0,26.8947,26.9226,26.853,26.8669,34700.0
2011-11-28 14:20:00,38.6,38.65,38.56,38.57,16800.0,26.8738,26.9087,26.846,26.853,16800.0
2011-11-28 14:25:00,38.58,38.6,38.5,38.55,18200.0,26.8599,26.8738,26.8042,26.839,18200.0
2011-11-28 14:30:00,38.54,38.55,38.46,38.47,14900.0,26.8321,26.839,26.7764,26.7833,14900.0
2011-11-28 14:35:00,38.47,38.55,38.46,38.5,23100.0,26.7833,26.839,26.7764,26.8042,23100.0
2011-11-28 14:40:00,38.52,38.54,38.47,38.54,25500.0,26.8181,26.8321,26.7833,26.8321,25500.0
2011-11-28 14:45:00,38.54,38.55,38.47,38.51,16300.0,26.8321,26.839,26.7833,26.8112,16300.0
2011-11-28 14:50:00,38.53,38.53,38.45,38.51,13500.0,26.8251,26.8251,26.7694,26.8112,13500.0
2011-11-28 14:55:00,38.5,38.51,38.41,38.47,16000.0,26.8042,26.8112,26.7416,26.7833,16000.0
2011-11-28 15:00:00,38.47,38.57,38.45,38.54,16800.0,26.7833,26.853,26.7694,26.8321,16800.0
2011-11-28 15:05:00,38.54,38.54,38.33,38.37,35500.0,26.8321,26.8321,26.6859,26.7137,35500.0
2011-11-28 15:10:00,38.37,38.4,38.32,38.34,31300.0,26.7137,26.7346,26.6789,26.6928,31300.0
2011-11-28 15:15:00,38.34,38.36,38.22,38.36,28000.0,26.6928,26.7067,26.6093,26.7067,28000.0
2011-11-28 15:20:00,38.36,38.49,38.32,38.45,31200.0,26.7067,26.7973,26.6789,26.7694,31200.0
2011-11-28 15:25:00,38.47,38.48,38.36,38.41,36900.0,26.7833,26.7903,26.7067,26.7416,36900.0
2011-11-28 15:30:00,38.41,38.45,38.36,38.36,26900.0,26.7416,26.7694,26.7067,26.7067,26900.0
2011-11-28 15:35:00,38.35,38.43,38.34,38.36,25800.0,26.6998,26.7555,26.6928,26.7067,25800.0
2011-11-28 15:40:00,38.37,38.38,38.29,38.36,52300.0,26.7137,26.7207,26.658,26.7067,52300.0
2011-11-28 15:45:00,38.36,38.38,38.25,38.29,50300.0,26.7067,26.7207,26.6302,26.658,50300.0
2011-11-28 15:50:00,38.3,38.39,38.3,38.36,50100.0,26.665,26.7276,26.665,26.7067,50100.0
2011-11-28 15:55:00,38.36,38.6,38.35,38.57,67900.0,26.7067,26.8738,26.6998,26.853,67900.0
2011-11-29 09:30:00,38.7,38.7,38.5,38.65,75100.0,26.9435,26.9435,26.8042,26.9087,75100.0
2011-11-29 09:35:00,38.65,38.79,38.57,38.58,82100.0,26.9087,27.0061,26.853,26.8599,82100.0
2011-11-29 09:40:00,38.58,38.79,38.55,38.62,30600.0,26.8599,27.0061,26.839,26.8878,30600.0
2011-11-29 09:45:00,38.64,38.64,38.42,38.52,38000.0,26.9017,26.9017,26.7485,26.8181,38000.0
2011-11-29 09:50:00,38.5,38.59,38.47,38.55,22900.0,26.8042,26.8669,26.7833,26.839,22900.0
2011-11-29 09:55:00,38.55,38.57,38.33,38.41,25300.0,26.839,26.853,26.6859,26.7416,25300.0
2011-11-29 10:00:00,38.5,38.75,38.49,38.54,43700.0,26.8042,26.9783,26.7973,26.8321,43700.0
2011-11-29 10:05:00,38.5,38.6,38.46,38.6,22300.0,26.8042,26.8738,26.7764,26.8738,22300.0
2011-11-29 10:10:00,38.61,38.69,38.6,38.6,21400.0,26.8808,26.9365,26.8738,26.8738,21400.0
2011-11-29 10:15:00,38.6,38.68,38.54,38.65,48000.0,26.8738,26.9295,26.8321,26.9087,48000.0
2011-11-29 10:20:00,38.65,38.71,38.59,38.65,37200.0,26.9087,26.9504,26.8669,26.9087,37200.0
2011-11-29 10:25:00,38.63,38.68,38.59,38.63,13000.0,26.8947,26.9295,26.8669,26.8947,13000.0
2011-11-29 10:30:00,38.61,38.62,38.55,38.59,9200.0,26.8808,26.8878,26.839,26.8669,9200.0
2011-11-29 10:35:00,38.58,38.59,38.5,38.5,10400.0,26.8599,26.8669,26.8042,26.8042,10400.0
2011-11-29 10:40:00,38.52,38.6,38.51,38.59,5100.0,26.8181,26.8738,26.8112,26.8669,5100.0
2011-11-29 10:45:00,38.56,38.58,38.4,38.47,15900.0,26.846,26.8599,26.7346,26.7833,15900.0
2011-11-29 10:50:00,38.45,38.46,38.39,38.39,14400.0,26.7694,26.7764,26.7276,26.7276,14400.0
2011-11-29 10:55:00,38.41,38.51,38.3,38.49,24200.0,26.7416,26.8112,26.665,26.7973,24200.0
2011-11-29 11:00:00,38.5,38.56,38.4,38.45,21300.0,26.8042,26.846,26.7346,26.7694,21300.0
2011-11-29 11:05:00,38.45,38.45,38.35,38.39,13100.0,26.7694,26.7694,26.6998,26.7276,13100.0
2011-11-29 11:10:00,38.4,38.45,38.38,38.39,24700.0,26.7346,26.7694,26.7207,26.7276,24700.0
2011-11-29 11:15:00,38.39,38.56,38.38,38.54,7800.0,26.7276,26.846,26.7207,26.8321,7800.0
2011-11-29 11:20:00,38.56,38.57,38.48,38.48,20300.0,26.846,26.853,26.7903,26.7903,20300.0
2011-11-29 11:25:00,38.49,38.58,38.48,38.58,8500.0,26.7973,26.8599,26.7903,26.8599,8500.0
2011-11-29 11:30:00,38.58,38.64,38.55,38.64,39100.0,26.8599,26.9017,26.839,26.9017,39100.0
2011-11-29 11:35:00,38.64,38.68,38.58,38.58,21900.0,26.9017,26.9295,26.8599,26.8599,21900.0
2011-11-29 11:40:00,38.59,38.65,38.5,38.51,12300.0,26.8669,26.9087,26.8042,26.8112,12300.0
2011-11-29 11:45:00,38.53,38.65,38.53,38.64,11900.0,26.8251,26.9087,26.8251,26.9017,11900.0
2011-11-29 11:50:00,38.64,38.65,38.52,38.53,13700.0,26.9017,26.9087,26.8181,26.8251,13700.0
2011-11-29 11:55:00,38.53,38.65,38.53,38.65,16400.0,26.8251,26.9087,26.8251,26.9087,16400.0
2011-11-29 12:00:00,38.65,38.66,38.54,38.59,36900.0,26.9087,26.9156,26.8321,26.8669,36900.0
2011-11-29 12:05:00,38.58,38.62,38.54,38.58,35400.0,26.8599,26.8878,26.8321,26.8599,35400.0
2011-11-29 12:10:00,38.61,38.72,38.6,38.68,73900.0,26.8808,26.9574,26.8738,26.9295,73900.0
2011-11-29 12:15:00,38.69,38.79,38.69,38.79,46700.0,26.9365,27.0061,26.9365,27.0061,46700.0
2011-11-29 12:20:00,38.77,38.79,38.65,38.67,20400.0,26.9922,27.0061,26.9087,26.9226,20400.0
2011-11-29 12:25:00,38.67,38.73,38.66,38.72,1600.0,26.9226,26.9643,26.9156,26.9574,1600.0
2011-11-29 12:30:00,38.72,38.72,38.61,38.62,24600.0,26.9574,26.9574,26.8808,26.8878,24600.0
2011-11-29 12:35:00,38.61,38.65,38.53,38.53,11200.0,26.8808,26.9087,26.8251,26.8251,11200.0
2011-11-29 12:40:00,38.54,38.55,38.48,38.49,8400.0,26.8321,26.839,26.7903,26.7973,8400.0
2011-11-29 12:45:00,38.48,38.56,38.47,38.55,12000.0,26.7903,26.846,26.7833,26.839,12000.0
2011-11-29 12:50:00,38.53,38.6,38.48,38.48,9500.0,26.8251,26.8738,26.7903,26.7903,9500.0
2011-11-29 12:55:00,38.48,38.49,38.43,38.44,22900.0,26.7903,26.7973,26.7555,26.7624,22900.0
2011-11-29 13:00:00,38.43,38.44,38.38,38.41,8400.0,26.7555,26.7624,26.7207,26.7416,8400.0
2011-11-29 13:05:00,38.41,38.45,38.38,38.4,4600.0,26.7416,26.7694,26.7207,26.7346,4600.0
2011-11-29 13:10:00,38.41,38.51,38.4,38.5,3100.0,26.7416,26.8112,26.7346,26.8042,3100.0
2011-11-29 13:15:00,38.5,38.51,38.4,38.4,10500.0,26.8042,26.8112,26.7346,26.7346,10500.0
2011-11-29 13:20:00,38.39,38.52,38.39,38.5,7500.0,26.7276,26.8181,26.7276,26.8042,7500.0
2011-11-29 13:25:00,38.48,38.48,38.37,38.37,15200.0,26.7903,26.7903,26.7137,26.7137,15200.0
2011-11-29 13:30:00,38.35,38.35,38.29,38.33,4700.0,26.6998,26.6998,26.658,26.6859,4700.0
2011-11-29 13:35:00,38.32,38.45,38.32,38.45,9300.0,26.6789,26.7694,26.6789,26.7694,9300.0
2011-11-29 13:40:00,38.46,38.47,38.42,38.45,7200.0,26.7764,26.7833,26.7485,26.7694,7200.0
2011-11-29 13:45:00,38.47,38.47,38.39,38.39,10800.0,26.7833,26.7833,26.7276,26.7276,10800.0
2011-11-29 13:50:00,38.38,38.45,38.25,38.25,11400.0,26.7207,26.7694,26.6302,26.6302,11400.0
2011-11-29 13:55:00,38.27,38.28,38.19,38.24,16200.0,26.6441,26.6511,26.5884,26.6232,16200.0
2011-11-29 14:00:00,38.22,38.23,38.11,38.16,24600.0,26.6093,26.6162,26.5327,26.5675,24600.0
2011-11-29 14:05:00,38.15,38.22,38.12,38.15,9900.0,26.5605,26.6093,26.5397,26.5605,9900.0
2011-11-29 14:10:00,38.16,38.19,38.12,38.15,13500.0,26.5675,26.5884,26.5397,26.5605,13500.0
2011-11-29 14:15:00,38.14,38.29,38.09,38.29,18300.0,26.5536,26.658,26.5188,26.658,18300.0
2011-11-29 14:20:00,38.29,38.33,38.25,38.33,8800.0,26.658,26.6859,26.6302,26.6859,8800.0
2011-11-29 14:25:00,38.3,38.41,38.3,38.35,34200.0,26.665,26.7416,26.665,26.6998,34200.0
2011-11-29 14:30:00,38.34,38.4,38.31,38.37,6400.0,26.6928,26.7346,26.6719,26.7137,6400.0
2011-11-29 14:35:00,38.38,38.4,38.27,38.27,14200.0,26.7207,26.7346,26.6441,26.6441,14200.0
2011-11-29 14:40:00,38.28,38.37,38.28,38.35,6400.0,26.6511,26.7137,26.6511,26.6998,6400.0
2011-11-29 14:45:00,38.33,38.36,38.27,38.27,19000.0,26.6859,26.7067,26.6441,26.6441,19000.0
2011-11-29 14:50:00,38.28,38.33,38.22,38.31,19900.0,26.6511,26.6859,26.6093,26.6719,19900.0
2011-11-29 14:55:00,38.32,38.38,38.32,38.34,11000.0,26.6789,26.7207,26.6789,26.6928,11000.0
2011-11-29 15:00:00,38.34,38.43,38.34,38.41,12000.0,26.6928,26.7555,26.6928,26.7416,12000.0
2011-11-29 15:05:00,38.42,38.43,38.36,38.38,14300.0,26.7485,26.7555,26.7067,26.7207,14300.0
2011-11-29 15:10:00,38.39,38.59,38.39,38.59,67800.0,26.7276,26.8669,26.7276,26.8669,67800.0
2011-11-29 15:15:00,38.6,38.63,38.53,38.55,70500.0,26.8738,26.8947,26.8251,26.839,70500.0
2011-11-29 15:20:00,38.56,38.56,38.47,38.49,34700.0,26.846,26.846,26.7833,26.7973,34700.0
2011-11-29 15:25:00,38.51,38.54,38.49,38.54,15300.0,26.8112,26.8321,26.7973,26.8321,15300.0
2011-11-29 15:30:00,38.54,38.64,38.54,38.62,16000.0,26.8321,26.9017,26.8321,26.8878,16000.0
2011-11-29 15:35:00,38.63,38.7,38.54,38.57,24400.0,26.8947,26.9435,26.8321,26.853,24400.0
2011-11-29 15:40:00,38.57,38.58,38.47,38.53,54000.0,26.853,26.8599,26.7833,26.8251,54000.0
2011-11-29 15:45:00,38.54,38.64,38.53,38.6,49300.0,26.8321,26.9017,26.8251,26.8738,49300.0
2011-11-29 15:50:00,38.61,38.63,38.47,38.6,84400.0,26.8808,26.8947,26.7833,26.8738,84400.0
2011-11-29 15:55:00,38.6,38.61,38.48,38.56,138100.0,26.8738,26.8808,26.7903,26.846,138100.0
2011-11-30 09:30:00,39.84,40.0,39.66,39.94,112200.0,27.7371,27.8485,27.6118,27.8068,112200.0
2011-11-30 09:35:00,39.95,40.07,39.7,39.75,104300.0,27.8137,27.8973,27.6397,27.6745,104300.0
2011-11-30 09:40:00,39.75,39.84,39.67,39.83,27600.0,27.6745,27.7371,27.6188,27.7302,27600.0
2011-11-30 09:45:00,39.85,39.85,39.63,39.67,63200.0,27.7441,27.7441,27.5909,27.6188,63200.0
2011-11-30 09:50:00,39.68,39.76,39.58,39.7,66300.0,27.6257,27.6814,27.5561,27.6397,66300.0
2011-11-30 09:55:00,39.7,39.78,39.65,39.67,35800.0,27.6397,27.6954,27.6049,27.6188,35800.0
2011-11-30 10:00:00,39.69,39.92,39.69,39.84,10100.0,27.6327,27.7928,27.6327,27.7371,10100.0
2011-11-30 10:05:00,39.83,39.86,39.76,39.79,8400.0,27.7302,27.7511,27.6814,27.7023,8400.0
2011-11-30 10:10:00,39.79,39.81,39.72,39.77,67300.0,27.7023,27.7163,27.6536,27.6884,67300.0
2011-11-30 10:15:00,39.77,39.89,39.77,39.87,8200.0,27.6884,27.772,27.6884,27.758,8200.0
2011-11-30 10:20:00,39.89,39.96,39.81,39.92,41200.0,27.772,27.8207,27.7163,27.7928,41200.0
2011-11-30 10:25:00,39.91,39.96,39.82,39.87,21500.0,27.7859,27.8207,27.7232,27.758,21500.0
2011-11-30 10:30:00,39.86,39.87,39.81,39.82,5400.0,27.7511,27.758,27.7163,27.7232,5400.0
2011-11-30 10:35:00,39.82,39.93,39.82,39.9,11400.0,27.7232,27.7998,27.7232,27.7789,11400.0
2011-11-30 10:40:00,39.86,39.86,39.79,39.83,8400.0,27.7511,27.7511,27.7023,27.7302,8400.0
2011-11-30 10:45:00,39.84,39.85,39.79,39.82,11500.0,27.7371,27.7441,27.7023,27.7232,11500.0
2011-11-30 10:50:00,39.81,39.83,39.69,39.79,95600.0,27.7163,27.7302,27.6327,27.7023,95600.0
2011-11-30 10:55:00,39.79,39.89,39.79,39.89,6700.0,27.7023,27.772,27.7023,27.772,6700.0
2011-11-30 11:00:00,39.89,39.9,39.78,39.78,4900.0,27.772,27.7789,27.6954,27.6954,4900.0
2011-11-30 11:05:00,39.8,39.8,39.75,39.76,8700.0,27.7093,27.7093,27.6745,27.6814,8700.0
2011-11-30 11:10:00,39.74,39.78,39.72,39.72,10500.0,27.6675,27.6954,27.6536,27.6536,10500.0
2011-11-30 11:15:00,39.75,39.79,39.72,39.72,7800.0,27.6745,27.7023,27.6536,27.6536,7800.0
2011-11-30 11:20:00,39.76,39.76,39.66,39.66,26000.0,27.6814,27.6814,27.6118,27.6118,26000.0
2011-11-30 11:25:00,39.67,39.71,39.67,39.69,19900.0,27.6188,27.6466,27.6188,27.6327,19900.0
2011-11-30 11:30:00,39.71,39.73,39.66,39.72,6400.0,27.6466,27.6606,27.6118,27.6536,6400.0
2011-11-30 11:35:00,39.7,39.74,39.69,39.71,35500.0,27.6397,27.6675,27.6327,27.6466,35500.0
2011-11-30 11:40:00,39.71,39.75,39.7,39.72,5800.0,27.6466,27.6745,27.6397,27.6536,5800.0
2011-11-30 11:45:00,39.72,39.72,39.58,39.59,8800.0,27.6536,27.6536,27.5561,27.5631,8800.0
2011-11-30 11:50:00,39.59,39.63,39.57,39.57,3900.0,27.5631,27.5909,27.5492,27.5492,3900.0
2011-11-30 11:55:00,39.58,39.58,39.5,39.54,3600.0,27.5561,27.5561,27.5004,27.5283,3600.0
2011-11-30 12:00:00,39.56,39.57,39.53,39.56,10600.0,27.5422,27.5492,27.5213,27.5422,10600.0
2011-11-30 12:05:00,39.56,39.56,39.45,39.45,49300.0,27.5422,27.5422,27.4656,27.4656,49300.0
2011-11-30 12:10:00,39.46,39.47,39.37,39.37,13700.0,27.4726,27.4795,27.4099,27.4099,13700.0
2011-11-30 12:15:00,39.38,39.38,39.32,39.35,10900.0,27.4169,27.4169,27.3751,27.396,10900.0
2011-11-30 12:20:00,39.36,39.36,39.29,39.34,7900.0,27.403,27.403,27.3542,27.389,7900.0
2011-11-30 12:25:00,39.33,39.36,39.33,39.35,3600.0,27.3821,27.403,27.3821,27.396,3600.0
2011-11-30 12:30:00,39.33,39.42,39.33,39.4,2800.0,27.3821,27.4447,27.3821,27.4308,2800.0
2011-11-30 12:35:00,39.4,39.42,39.35,39.4,12100.0,27.4308,27.4447,27.396,27.4308,12100.0
2011-11-30 12:40:00,39.41,39.44,39.41,39.42,3700.0,27.4378,27.4587,27.4378,27.4447,3700.0
2011-11-30 12:45:00,39.42,39.47,39.4,39.42,5300.0,27.4447,27.4795,27.4308,27.4447,5300.0
2011-11-30 12:50:00,39.42,39.46,39.4,39.45,8100.0,27.4447,27.4726,27.4308,27.4656,8100.0
2011-11-30 12:55:00,39.45,39.47,39.44,39.44,9400.0,27.4656,27.4795,27.4587,27.4587,9400.0
2011-11-30 13:00:00,39.42,39.42,39.36,39.36,8000.0,27.4447,27.4447,27.403,27.403,8000.0
2011-11-30 13:05:00,39.36,39.36,39.29,39.32,8900.0,27.403,27.403,27.3542,27.3751,8900.0
2011-11-30 13:10:00,39.29,39.29,39.24,39.24,8300.0,27.3542,27.3542,27.3194,27.3194,8300.0
2011-11-30 13:15:00,39.24,39.24,39.22,39.24,6500.0,27.3194,27.3194,27.3055,27.3194,6500.0
2011-11-30 13:20:00,39.25,39.25,39.22,39.22,6500.0,27.3264,27.3264,27.3055,27.3055,6500.0
2011-11-30 13:25:00,39.23,39.23,39.15,39.17,35800.0,27.3125,27.3125,27.2568,27.2707,35800.0
2011-11-30 13:30:00,39.19,39.26,39.16,39.24,40700.0,27.2846,27.3333,27.2637,27.3194,40700.0
2011-11-30 13:35:00,39.24,39.26,39.19,39.2,11400.0,27.3194,27.3333,27.2846,27.2916,11400.0
2011-11-30 13:40:00,39.2,39.29,39.15,39.29,44700.0,27.2916,27.3542,27.2568,27.3542,44700.0
2011-11-30 13:45:00,39.25,39.28,39.18,39.18,8600.0,27.3264,27.3473,27.2776,27.2776,8600.0
2011-11-30 13:50:00,39.18,39.18,39.05,39.05,9900.0,27.2776,27.2776,27.1871,27.1871,9900.0
2011-11-30 13:55:00,39.05,39.09,39.03,39.09,5900.0,27.1871,27.215,27.1732,27.215,5900.0
2011-11-30 14:00:00,39.09,39.12,39.0,39.12,10800.0,27.215,27.2359,27.1523,27.2359,10800.0
2011-11-30 14:05:00,39.1,39.15,39.09,39.09,12600.0,27.2219,27.2568,27.215,27.215,12600.0
2011-11-30 14:10:00,39.08,39.14,39.08,39.14,10500.0,27.208,27.2498,27.208,27.2498,10500.0
2011-11-30 14:15:00,39.15,39.15,39.11,39.12,6500.0,27.2568,27.2568,27.2289,27.2359,6500.0
2011-11-30 14:20:00,39.13,39.16,39.12,39.13,5700.0,27.2428,27.2637,27.2359,27.2428,5700.0
2011-11-30 14:25:00,39.12,39.13,39.06,39.09,11400.0,27.2359,27.2428,27.1941,27.215,11400.0
2011-11-30 14:30:00,39.09,39.1,39.07,39.08,18800.0,27.215,27.2219,27.2011,27.208,18800.0
2011-11-30 14:35:00,39.1,39.13,39.06,39.06,22700.0,27.2219,27.2428,27.1941,27.1941,22700.0
2011-11-30 14:40:00,39.05,39.05,39.01,39.02,10400.0,27.1871,27.1871,27.1593,27.1662,10400.0
2011-11-30 14:45:00,39.01,39.01,38.85,38.86,17100.0,27.1593,27.1593,27.0479,27.0549,17100.0
2011-11-30 14:50:00,38.86,38.96,38.86,38.92,9900.0,27.0549,27.1245,27.0549,27.0966,9900.0
2011-11-30 14:55:00,38.91,38.91,38.86,38.9,22500.0,27.0897,27.0897,27.0549,27.0827,22500.0
2011-11-30 15:00:00,38.91,38.91,38.88,38.9,23600.0,27.0897,27.0897,27.0688,27.0827,23600.0
2011-11-30 15:05:00,38.88,38.95,38.86,38.95,25900.0,27.0688,27.1175,27.0549,27.1175,25900.0
2011-11-30 15:10:00,38.96,39.07,38.95,39.04,28400.0,27.1245,27.2011,27.1175,27.1802,28400.0
2011-11-30 15:15:00,39.03,39.04,39.0,39.03,30600.0,27.1732,27.1802,27.1523,27.1732,30600.0
2011-11-30 15:20:00,39.02,39.08,39.0,39.0,19100.0,27.1662,27.208,27.1523,27.1523,19100.0
2011-11-30 15:25:00,39.0,39.01,38.94,39.01,29100.0,27.1523,27.1593,27.1106,27.1593,29100.0
2011-11-30 15:30:00,39.02,39.03,38.98,39.01,29000.0,27.1662,27.1732,27.1384,27.1593,29000.0
2011-11-30 15:35:00,39.01,39.03,38.96,39.02,29500.0,27.1593,27.1732,27.1245,27.1662,29500.0
2011-11-30 15:40:00,39.03,39.22,39.02,39.18,56500.0,27.1732,27.3055,27.1662,27.2776,56500.0
2011-11-30 15:45:00,39.18,39.22,39.13,39.22,49400.0,27.2776,27.3055,27.2428,27.3055,49400.0
2011-11-30 15:50:00,39.22,39.32,39.2,39.25,53100.0,27.3055,27.3751,27.2916,27.3264,53100.0
2011-11-30 15:55:00,39.27,39.31,39.18,39.27,84700.0,27.3403,27.3682,27.2776,27.3403,84700.0
2011-12-01 09:30:00,39.07,39.12,38.76,39.0,37700.0,27.2011,27.2359,26.9852,27.1523,37700.0
2011-12-01 09:35:00,39.0,39.2,38.95,39.09,90200.0,27.1523,27.2916,27.1175,27.215,90200.0
2011-12-01 09:40:00,39.08,39.22,39.04,39.22,40700.0,27.208,27.3055,27.1802,27.3055,40700.0
2011-12-01 09:45:00,39.23,39.54,39.16,39.47,34600.0,27.3125,27.5283,27.2637,27.4795,34600.0
2011-12-01 09:50:00,39.48,39.55,39.43,39.54,17800.0,27.4865,27.5352,27.4517,27.5283,17800.0
2011-12-01 09:55:00,39.54,39.55,39.4,39.47,19500.0,27.5283,27.5352,27.4308,27.4795,19500.0
2011-12-01 10:00:00,39.47,39.7,39.42,39.55,38500.0,27.4795,27.6397,27.4447,27.5352,38500.0
2011-12-01 10:05:00,39.55,39.56,39.47,39.53,12200.0,27.5352,27.5422,27.4795,27.5213,12200.0
2011-12-01 10:10:00,39.52,39.52,39.37,39.37,24000.0,27.5144,27.5144,27.4099,27.4099,24000.0
2011-12-01 10:15:00,39.38,39.38,39.28,39.31,15400.0,27.4169,27.4169,27.3473,27.3682,15400.0
2011-12-01 10:20:00,39.31,39.36,39.3,39.32,14100.0,27.3682,27.403,27.3612,27.3751,14100.0
2011-12-01 10:25:00,39.35,39.43,39.27,39.28,21500.0,27.396,27.4517,27.3403,27.3473,21500.0
2011-12-01 10:30:00,39.29,39.32,39.24,39.31,30100.0,27.3542,27.3751,27.3194,27.3682,30100.0
2011-12-01 10:35:00,39.31,39.34,39.17,39.18,25500.0,27.3682,27.389,27.2707,27.2776,25500.0
2011-12-01 10:40:00,39.18,39.18,39.05,39.16,12800.0,27.2776,27.2776,27.1871,27.2637,12800.0
2011-12-01 10:45:00,39.17,39.18,39.1,39.11,22000.0,27.2707,27.2776,27.2219,27.2289,22000.0
2011-12-01 10:50:00,39.13,39.17,39.08,39.1,18300.0,27.2428,27.2707,27.208,27.2219,18300.0
2011-12-01 10:55:00,39.09,39.1,39.04,39.08,12000.0,27.215,27.2219,27.1802,27.208,12000.0
2011-12-01 11:00:00,39.1,39.15,39.08,39.15,16300.0,27.2219,27.2568,27.208,27.2568,16300.0
2011-12-01 11:05:00,39.16,39.22,39.16,39.2,21100.0,27.2637,27.3055,27.2637,27.2916,21100.0
2011-12-01 11:10:00,39.21,39.21,39.07,39.09,22200.0,27.2985,27.2985,27.2011,27.215,22200.0
2011-12-01 11:15:00,39.09,39.14,39.04,39.11,22700.0,27.215,27.2498,27.1802,27.2289,22700.0
2011-12-01 11:20:00,39.11,39.12,38.98,39.05,17900.0,27.2289,27.2359,27.1384,27.1871,17900.0
2011-12-01 11:25:00,39.05,39.11,38.97,39.11,28800.0,27.1871,27.2289,27.1314,27.2289,28800.0
2011-12-01 11:30:00,39.11,39.18,39.07,39.11,36000.0,27.2289,27.2776,27.2011,27.2289,36000.0
2011-12-01 11:35:00,39.12,39.13,38.96,39.06,35600.0,27.2359,27.2428,27.1245,27.1941,35600.0
2011-12-01 11:40:00,39.08,39.08,38.96,38.97,10100.0,27.208,27.208,27.1245,27.1314,10100.0
2011-12-01 11:45:00,38.96,38.96,38.86,38.88,12000.0,27.1245,27.1245,27.0549,27.0688,12000.0
2011-12-01 11:50:00,38.88,38.91,38.88,38.91,13500.0,27.0688,27.0897,27.0688,27.0897,13500.0
2011-12-01 11:55:00,38.9,38.94,38.84,38.85,18900.0,27.0827,27.1106,27.0409,27.0479,18900.0
2011-12-01 12:00:00,38.85,38.88,38.84,38.85,15700.0,27.0479,27.0688,27.0409,27.0479,15700.0
2011-12-01 12:05:00,38.85,38.95,38.85,38.89,19100.0,27.0479,27.1175,27.0479,27.0757,19100.0
2011-12-01 12:10:00,38.89,38.92,38.87,38.9,15200.0,27.0757,27.0966,27.0618,27.0827,15200.0
2011-12-01 12:15:00,38.91,38.95,38.91,38.95,6700.0,27.0897,27.1175,27.0897,27.1175,6700.0
2011-12-01 12:20:00,38.95,39.03,38.92,39.03,12700.0,27.1175,27.1732,27.0966,27.1732,12700.0
2011-12-01 12:25:00,39.03,39.05,39.01,39.03,8000.0,27.1732,27.1871,27.1593,27.1732,8000.0
2011-12-01 12:30:00,39.03,39.07,39.01,39.07,15900.0,27.1732,27.2011,27.1593,27.2011,15900.0
2011-12-01 12:35:00,39.06,39.06,38.98,39.0,15400.0,27.1941,27.1941,27.1384,27.1523,15400.0
2011-12-01 12:40:00,39.0,39.04,38.98,38.99,13700.0,27.1523,27.1802,27.1384,27.1454,13700.0
2011-12-01 12:45:00,38.98,39.0,38.94,38.98,13200.0,27.1384,27.1523,27.1106,27.1384,13200.0
2011-12-01 12:50:00,38.99,39.02,38.93,38.97,15000.0,27.1454,27.1662,27.1036,27.1314,15000.0
2011-12-01 12:55:00,38.97,38.97,38.86,38.88,13100.0,27.1314,27.1314,27.0549,27.0688,13100.0
2011-12-01 13:00:00,38.87,38.88,38.84,38.84,16600.0,27.0618,27.0688,27.0409,27.0409,16600.0
2011-12-01 13:05:00,38.83,38.84,38.81,38.82,5800.0,27.034,27.0409,27.02,27.027,5800.0
2011-12-01 13:10:00,38.82,38.87,38.82,38.85,15600.0,27.027,27.0618,27.027,27.0479,15600.0
2011-12-01 13:15:00,38.84,38.96,38.84,38.95,20700.0,27.0409,27.1245,27.0409,27.1175,20700.0
2011-12-01 13:20:00,38.94,38.97,38.9,38.91,22600.0,27.1106,27.1314,27.0827,27.0897,22600.0
2011-12-01 13:25:00,38.92,38.92,38.88,38.88,14400.0,27.0966,27.0966,27.0688,27.0688,14400.0
2011-12-01 13:30:00,38.89,38.98,38.88,38.95,21600.0,27.0757,27.1384,27.0688,27.1175,21600.0
2011-12-01 13:35:00,38.95,38.95,38.93,38.94,9200.0,27.1175,27.1175,27.1036,27.1106,9200.0
2011-12-01 13:40:00,38.95,39.07,38.94,39.04,21800.0,27.1175,27.2011,27.1106,27.1802,21800.0
2011-12-01 13:45:00,39.06,39.07,39.04,39.05,10700.0,27.1941,27.2011,27.1802,27.1871,10700.0
2011-12-01 13:50:00,39.04,39.14,39.04,39.1,27500.0,27.1802,27.2498,27.1802,27.2219,27500.0
2011-12-01 13:55:00,39.09,39.16,39.08,39.16,10200.0,27.215,27.2637,27.208,27.2637,10200.0
2011-12-01 14:00:00,39.17,39.17,39.06,39.07,12700.0,27.2707,27.2707,27.1941,27.2011,12700.0
2011-12-01 14:05:00,39.06,39.07,39.03,39.04,14700.0,27.1941,27.2011,27.1732,27.1802,14700.0
2011-12-01 14:10:00,39.04,39.05,38.95,38.96,13200.0,27.1802,27.1871,27.1175,27.1245,13200.0
2011-12-01 14:15:00,38.95,38.98,38.92,38.93,13800.0,27.1175,27.1384,27.0966,27.1036,13800.0
2011-12-01 14:20:00,38.94,39.0,38.93,38.97,7200.0,27.1106,27.1523,27.1036,27.1314,7200.0
2011-12-01 14:25:00,38.98,39.07,38.97,39.02,13400.0,27.1384,27.2011,27.1314,27.1662,13400.0
2011-12-01 14:30:00,39.02,39.05,38.99,39.02,17900.0,27.1662,27.1871,27.1454,27.1662,17900.0
2011-12-01 14:35:00,39.01,39.06,39.01,39.01,8800.0,27.1593,27.1941,27.1593,27.1593,8800.0
2011-12-01 14:40:00,39.02,39.03,39.01,39.01,18000.0,27.1662,27.1732,27.1593,27.1593,18000.0
2011-12-01 14:45:00,39.01,39.09,39.01,39.05,12400.0,27.1593,27.215,27.1593,27.1871,12400.0
2011-12-01 14:50:00,39.05,39.07,39.01,39.03,13500.0,27.1871,27.2011,27.1593,27.1732,13500.0
2011-12-01 14:55:00,39.04,39.04,39.01,39.02,22700.0,27.1802,27.1802,27.1593,27.1662,22700.0
2011-12-01 15:00:00,39.02,39.03,39.01,39.03,16500.0,27.1662,27.1732,27.1593,27.1732,16500.0
2011-12-01 15:05:00,39.03,39.06,39.01,39.02,21400.0,27.1732,27.1941,27.1593,27.1662,21400.0
2011-12-01 15:10:00,39.01,39.07,39.01,39.05,19500.0,27.1593,27.2011,27.1593,27.1871,19500.0
2011-12-01 15:15:00,39.04,39.05,39.01,39.02,18900.0,27.1802,27.1871,27.1593,27.1662,18900.0
2011-12-01 15:20:00,39.03,39.05,39.01,39.01,25200.0,27.1732,27.1871,27.1593,27.1593,25200.0
2011-12-01 15:25:00,39.02,39.06,39.01,39.05,21600.0,27.1662,27.1941,27.1593,27.1871,21600.0
2011-12-01 15:30:00,39.06,39.06,39.01,39.01,30900.0,27.1941,27.1941,27.1593,27.1593,30900.0
2011-12-01 15:35:00,39.02,39.03,39.01,39.01,42400.0,27.1662,27.1732,27.1593,27.1593,42400.0
2011-12-01 15:40:00,39.02,39.03,39.0,39.01,48400.0,27.1662,27.1732,27.1523,27.1593,48400.0
2011-12-01 15:45:00,39.02,39.05,39.0,39.02,95300.0,27.1662,27.1871,27.1523,27.1662,95300.0
2011-12-01 15:50:00,39.02,39.09,39.01,39.01,81600.0,27.1662,27.215,27.1593,27.1593,81600.0
2011-12-01 15:55:00,39.02,39.02,38.92,38.99,92800.0,27.1662,27.1662,27.0966,27.1454,92800.0
2011-12-02 09:30:00,39.49,39.49,39.22,39.25,22200.0,27.4935,27.4935,27.3055,27.3264,22200.0
2011-12-02 09:35:00,39.27,39.34,39.21,39.3,20300.0,27.3403,27.389,27.2985,27.3612,20300.0
2011-12-02 09:40:00,39.3,39.41,39.28,39.36,17200.0,27.3612,27.4378,27.3473,27.403,17200.0
2011-12-02 09:45:00,39.36,39.45,39.32,39.38,12900.0,27.403,27.4656,27.3751,27.4169,12900.0
2011-12-02 09:50:00,39.39,39.42,39.23,39.25,12100.0,27.4238,27.4447,27.3125,27.3264,12100.0
2011-12-02 09:55:00,39.26,39.29,39.19,39.23,22400.0,27.3333,27.3542,27.2846,27.3125,22400.0
2011-12-02 10:00:00,39.24,39.52,39.24,39.5,38600.0,27.3194,27.5144,27.3194,27.5004,38600.0
2011-12-02 10:05:00,39.51,39.55,39.47,39.52,24500.0,27.5074,27.5352,27.4795,27.5144,24500.0
2011-12-02 10:10:00,39.55,39.72,39.5,39.63,17600.0,27.5352,27.6536,27.5004,27.5909,17600.0
2011-12-02 10:15:00,39.66,39.74,39.66,39.74,10900.0,27.6118,27.6675,27.6118,27.6675,10900.0
2011-12-02 10:20:00,39.74,39.75,39.71,39.73,29700.0,27.6675,27.6745,27.6466,27.6606,29700.0
2011-12-02 10:25:00,39.74,39.75,39.61,39.65,34400.0,27.6675,27.6745,27.577,27.6049,34400.0
2011-12-02 10:30:00,39.66,39.74,39.66,39.74,14700.0,27.6118,27.6675,27.6118,27.6675,14700.0
2011-12-02 10:35:00,39.73,39.75,39.67,39.7,30100.0,27.6606,27.6745,27.6188,27.6397,30100.0
2011-12-02 10:40:00,39.7,39.71,39.56,39.57,46500.0,27.6397,27.6466,27.5422,27.5492,46500.0
2011-12-02 10:45:00,39.59,39.68,39.57,39.65,13500.0,27.5631,27.6257,27.5492,27.6049,13500.0
2011-12-02 10:50:00,39.67,39.74,39.65,39.74,13700.0,27.6188,27.6675,27.6049,27.6675,13700.0
2011-12-02 10:55:00,39.74,39.74,39.66,39.71,37200.0,27.6675,27.6675,27.6118,27.6466,37200.0
2011-12-02 11:00:00,39.72,39.74,39.66,39.69,36000.0,27.6536,27.6675,27.6118,27.6327,36000.0
2011-12-02 11:05:00,39.69,39.69,39.6,39.62,15100.0,27.6327,27.6327,27.5701,27.584,15100.0
2011-12-02 11:10:00,39.62,39.66,39.57,39.57,38400.0,27.584,27.6118,27.5492,27.5492,38400.0
2011-12-02 11:15:00,39.57,39.65,39.53,39.65,34100.0,27.5492,27.6049,27.5213,27.6049,34100.0
2011-12-02 11:20:00,39.66,39.72,39.62,39.7,19400.0,27.6118,27.6536,27.584,27.6397,19400.0
2011-12-02 11:25:00,39.69,39.71,39.62,39.7,18200.0,27.6327,27.6466,27.584,27.6397,18200.0
2011-12-02 11:30:00,39.69,39.75,39.54,39.55,50300.0,27.6327,27.6745,27.5283,27.5352,50300.0
2011-12-02 11:35:00,39.53,39.59,39.5,39.58,26300.0,27.5213,27.5631,27.5004,27.5561,26300.0
2011-12-02 11:40:00,39.57,39.61,39.52,39.52,14500.0,27.5492,27.577,27.5144,27.5144,14500.0
2011-12-02 11:45:00,39.52,39.59,39.5,39.52,13000.0,27.5144,27.5631,27.5004,27.5144,13000.0
2011-12-02 11:50:00,39.49,39.62,39.48,39.62,4900.0,27.4935,27.584,27.4865,27.584,4900.0
2011-12-02 11:55:00,39.63,39.66,39.62,39.66,4000.0,27.5909,27.6118,27.584,27.6118,4000.0
2011-12-02 12:00:00,39.62,39.65,39.53,39.53,8100.0,27.584,27.6049,27.5213,27.5213,8100.0
2011-12-02 12:05:00,39.55,39.61,39.55,39.59,12500.0,27.5352,27.577,27.5352,27.5631,12500.0
2011-12-02 12:10:00,39.59,39.66,39.59,39.63,16600.0,27.5631,27.6118,27.5631,27.5909,16600.0
2011-12-02 12:15:00,39.62,39.63,39.61,39.62,5400.0,27.584,27.5909,27.577,27.584,5400.0
2011-12-02 12:20:00,39.65,39.82,39.64,39.77,25900.0,27.6049,27.7232,27.5979,27.6884,25900.0
2011-12-02 12:25:00,39.76,39.78,39.75,39.76,14000.0,27.6814,27.6954,27.6745,27.6814,14000.0
2011-12-02 12:30:00,39.76,39.8,39.75,39.77,12500.0,27.6814,27.7093,27.6745,27.6884,12500.0
2011-12-02 12:35:00,39.77,39.78,39.72,39.77,9600.0,27.6884,27.6954,27.6536,27.6884,9600.0
2011-12-02 12:40:00,39.75,39.78,39.73,39.76,5800.0,27.6745,27.6954,27.6606,27.6814,5800.0
2011-12-02 12:45:00,39.75,39.77,39.71,39.73,41800.0,27.6745,27.6884,27.6466,27.6606,41800.0
2011-12-02 12:50:00,39.71,39.74,39.67,39.72,44400.0,27.6466,27.6675,27.6188,27.6536,44400.0
2011-12-02 12:55:00,39.72,39.72,39.67,39.68,7700.0,27.6536,27.6536,27.6188,27.6257,7700.0
2011-12-02 13:00:00,39.68,39.7,39.65,39.67,14800.0,27.6257,27.6397,27.6049,27.6188,14800.0
2011-12-02 13:05:00,39.68,39.72,39.64,39.68,14100.0,27.6257,27.6536,27.5979,27.6257,14100.0
2011-12-02 13:10:00,39.65,39.69,39.64,39.65,10000.0,27.6049,27.6327,27.5979,27.6049,10000.0
2011-12-02 13:15:00,39.63,39.75,39.62,39.73,7500.0,27.5909,27.6745,27.584,27.6606,7500.0
2011-12-02 13:20:00,39.73,39.81,39.72,39.8,7700.0,27.6606,27.7163,27.6536,27.7093,7700.0
2011-12-02 13:25:00,39.77,39.82,39.75,39.75,4600.0,27.6884,27.7232,27.6745,27.6745,4600.0
2011-12-02 13:30:00,39.75,39.77,39.7,39.76,6400.0,27.6745,27.6884,27.6397,27.6814,6400.0
2011-12-02 13:35:00,39.76,39.76,39.71,39.72,7100.0,27.6814,27.6814,27.6466,27.6536,7100.0
2011-12-02 13:40:00,39.73,39.79,39.71,39.79,10000.0,27.6606,27.7023,27.6466,27.7023,10000.0
2011-12-02 13:45:00,39.79,39.87,39.77,39.83,17100.0,27.7023,27.758,27.6884,27.7302,17100.0
2011-12-02 13:50:00,39.83,39.9,39.75,39.79,24800.0,27.7302,27.7789,27.6745,27.7023,24800.0
2011-12-02 13:55:00,39.8,39.88,39.79,39.83,13500.0,27.7093,27.765,27.7023,27.7302,13500.0
2011-12-02 14:00:00,39.86,39.88,39.74,39.74,11500.0,27.7511,27.765,27.6675,27.6675,11500.0
2011-12-02 14:05:00,39.73,39.74,39.7,39.74,12900.0,27.6606,27.6675,27.6397,27.6675,12900.0
2011-12-02 14:10:00,39.71,39.8,39.71,39.75,11800.0,27.6466,27.7093,27.6466,27.6745,11800.0
2011-12-02 14:15:00,39.75,39.77,39.7,39.77,13000.0,27.6745,27.6884,27.6397,27.6884,13000.0
2011-12-02 14:20:00,39.75,39.9,39.74,39.89,61400.0,27.6745,27.7789,27.6675,27.772,61400.0
2011-12-02 14:25:00,39.88,39.94,39.87,39.9,52400.0,27.765,27.8068,27.758,27.7789,52400.0
2011-12-02 14:30:00,39.89,39.91,39.74,39.78,22200.0,27.772,27.7859,27.6675,27.6954,22200.0
2011-12-02 14:35:00,39.75,39.78,39.74,39.78,13100.0,27.6745,27.6954,27.6675,27.6954,13100.0
2011-12-02 14:40:00,39.79,39.91,39.79,39.89,19700.0,27.7023,27.7859,27.7023,27.772,19700.0
2011-12-02 14:45:00,39.89,39.91,39.84,39.88,13300.0,27.772,27.7859,27.7371,27.765,13300.0
2011-12-02 14:50:00,39.87,39.9,39.83,39.88,13300.0,27.758,27.7789,27.7302,27.765,13300.0
2011-12-02 14:55:00,39.87,39.94,39.86,39.9,21800.0,27.758,27.8068,27.7511,27.7789,21800.0
2011-12-02 15:00:00,39.88,39.93,39.86,39.89,13600.0,27.765,27.7998,27.7511,27.772,13600.0
2011-12-02 15:05:00,39.9,39.94,39.88,39.88,41800.0,27.7789,27.8068,27.765,27.765,41800.0
2011-12-02 15:10:00,39.89,39.94,39.87,39.93,18300.0,27.772,27.8068,27.758,27.7998,18300.0
2011-12-02 15:15:00,39.93,39.94,39.9,39.9,23700.0,27.7998,27.8068,27.7789,27.7789,23700.0
2011-12-02 15:20:00,39.9,39.92,39.84,39.84,21000.0,27.7789,27.7928,27.7371,27.7371,21000.0
2011-12-02 15:25:00,39.84,39.85,39.74,39.79,24000.0,27.7371,27.7441,27.6675,27.7023,24000.0
2011-12-02 15:30:00,39.78,39.8,39.72,39.72,30600.0,27.6954,27.7093,27.6536,27.6536,30600.0
2011-12-02 15:35:00,39.73,39.81,39.72,39.74,33200.0,27.6606,27.7163,27.6536,27.6675,33200.0
2011-12-02 15:40:00,39.75,39.77,39.7,39.73,30900.0,27.6745,27.6884,27.6397,27.6606,30900.0
2011-12-02 15:45:00,39.73,39.74,39.7,39.72,49800.0,27.6606,27.6675,27.6397,27.6536,49800.0
2011-12-02 15:50:00,39.73,39.77,39.7,39.77,60700.0,27.6606,27.6884,27.6397,27.6884,60700.0
2011-12-02 15:55:00,39.77,39.82,39.74,39.8,124600.0,27.6884,27.7232,27.6675,27.7093,124600.0
2011-12-05 09:30:00,39.7,39.75,39.66,39.71,39800.0,27.9855,28.0208,27.9573,27.9926,39800.0
2011-12-05 09:35:00,39.78,39.85,39.66,39.71,9000.0,28.0419,28.0913,27.9573,27.9926,9000.0
2011-12-05 09:40:00,39.7,39.77,39.65,39.75,5700.0,27.9855,28.0349,27.9503,28.0208,5700.0
2011-12-05 09:45:00,39.76,39.88,39.72,39.74,11500.0,28.0278,28.1124,27.9996,28.0137,11500.0
2011-12-05 09:50:00,39.74,39.89,39.74,39.87,19300.0,28.0137,28.1195,28.0137,28.1054,19300.0
2011-12-05 09:55:00,39.89,39.94,39.84,39.89,16400.0,28.1195,28.1547,28.0842,28.1195,16400.0
2011-12-05 10:00:00,39.89,39.98,39.69,39.87,54000.0,28.1195,28.1829,27.9785,28.1054,54000.0
2011-12-05 10:05:00,39.88,39.91,39.81,39.89,15500.0,28.1124,28.1336,28.0631,28.1195,15500.0
2011-12-05 10:10:00,39.93,40.12,39.93,40.04,20400.0,28.1476,28.2816,28.1476,28.2252,20400.0
2011-12-05 10:15:00,40.07,40.08,40.0,40.02,15100.0,28.2463,28.2534,28.197,28.2111,15100.0
2011-12-05 10:20:00,40.02,40.1,40.0,40.08,23200.0,28.2111,28.2675,28.197,28.2534,23200.0
2011-12-05 10:25:00,40.08,40.17,40.02,40.13,15800.0,28.2534,28.3168,28.2111,28.2886,15800.0
2011-12-05 10:30:00,40.12,40.26,40.12,40.25,28200.0,28.2816,28.3803,28.2816,28.3732,28200.0
2011-12-05 10:35:00,40.25,40.3,40.18,40.22,34200.0,28.3732,28.4085,28.3239,28.3521,34200.0
2011-12-05 10:40:00,40.21,40.29,40.19,40.29,12800.0,28.345,28.4014,28.3309,28.4014,12800.0
2011-12-05 10:45:00,40.27,40.27,40.22,40.26,12700.0,28.3873,28.3873,28.3521,28.3803,12700.0
2011-12-05 10:50:00,40.26,40.3,40.23,40.28,20600.0,28.3803,28.4085,28.3591,28.3944,20600.0
2011-12-05 10:55:00,40.27,40.28,40.2,40.2,15500.0,28.3873,28.3944,28.338,28.338,15500.0
2011-12-05 11:00:00,40.22,40.23,40.15,40.19,48500.0,28.3521,28.3591,28.3027,28.3309,48500.0
2011-12-05 11:05:00,40.19,40.25,40.17,40.23,10100.0,28.3309,28.3732,28.3168,28.3591,10100.0
2011-12-05 11:10:00,40.21,40.21,40.12,40.13,7100.0,28.345,28.345,28.2816,28.2886,7100.0
2011-12-05 11:15:00,40.15,40.18,40.12,40.18,7200.0,28.3027,28.3239,28.2816,28.3239,7200.0
2011-12-05 11:20:00,40.15,40.16,40.02,40.05,8000.0,28.3027,28.3098,28.2111,28.2322,8000.0
2011-12-05 11:25:00,40.03,40.04,39.86,39.93,54500.0,28.2181,28.2252,28.0983,28.1476,54500.0
2011-12-05 11:30:00,39.96,39.96,39.82,39.85,17000.0,28.1688,28.1688,28.0701,28.0913,17000.0
2011-12-05 11:35:00,39.85,39.92,39.77,39.92,6700.0,28.0913,28.1406,28.0349,28.1406,6700.0
2011-12-05 11:40:00,39.88,39.97,39.88,39.97,6700.0,28.1124,28.1758,28.1124,28.1758,6700.0
2011-12-05 11:45:00,39.94,39.97,39.94,39.95,2000.0,28.1547,28.1758,28.1547,28.1617,2000.0
2011-12-05 11:50:00,39.95,39.97,39.94,39.96,5800.0,28.1617,28.1758,28.1547,28.1688,5800.0
2011-12-05 11:55:00,39.96,40.01,39.94,40.01,10500.0,28.1688,28.204,28.1547,28.204,10500.0
2011-12-05 12:00:00,40.01,40.06,40.0,40.0,6600.0,28.204,28.2393,28.197,28.197,6600.0
2011-12-05 12:05:00,40.03,40.16,40.02,40.1,21300.0,28.2181,28.3098,28.2111,28.2675,21300.0
2011-12-05 12:10:00,40.11,40.11,40.08,40.09,3700.0,28.2745,28.2745,28.2534,28.2604,3700.0
2011-12-05 12:15:00,40.09,40.17,40.08,40.14,13600.0,28.2604,28.3168,28.2534,28.2957,13600.0
2011-12-05 12:20:00,40.15,40.16,40.09,40.14,12200.0,28.3027,28.3098,28.2604,28.2957,12200.0
2011-12-05 12:25:00,40.14,40.14,40.08,40.09,8500.0,28.2957,28.2957,28.2534,28.2604,8500.0
2011-12-05 12:30:00,40.09,40.14,40.09,40.14,8300.0,28.2604,28.2957,28.2604,28.2957,8300.0
2011-12-05 12:35:00,40.14,40.15,40.12,40.13,15400.0,28.2957,28.3027,28.2816,28.2886,15400.0
2011-12-05 12:40:00,40.13,40.15,40.1,40.12,13900.0,28.2886,28.3027,28.2675,28.2816,13900.0
2011-12-05 12:45:00,40.13,40.15,40.13,40.14,9900.0,28.2886,28.3027,28.2886,28.2957,9900.0
2011-12-05 12:50:00,40.13,40.15,40.12,40.14,18700.0,28.2886,28.3027,28.2816,28.2957,18700.0
2011-12-05 12:55:00,40.14,40.14,40.07,40.08,31400.0,28.2957,28.2957,28.2463,28.2534,31400.0
2011-12-05 13:00:00,40.09,40.13,40.07,40.1,13700.0,28.2604,28.2886,28.2463,28.2675,13700.0
2011-12-05 13:05:00,40.11,40.11,39.99,40.03,76600.0,28.2745,28.2745,28.1899,28.2181,76600.0
2011-12-05 13:10:00,40.04,40.1,40.03,40.09,7300.0,28.2252,28.2675,28.2181,28.2604,7300.0
2011-12-05 13:15:00,40.06,40.08,40.04,40.07,3800.0,28.2393,28.2534,28.2252,28.2463,3800.0
2011-12-05 13:20:00,40.08,40.08,39.99,40.02,8300.0,28.2534,28.2534,28.1899,28.2111,8300.0
2011-12-05 13:25:00,40.02,40.03,39.99,40.02,3500.0,28.2111,28.2181,28.1899,28.2111,3500.0
2011-12-05 13:30:00,40.02,40.06,40.01,40.06,4300.0,28.2111,28.2393,28.204,28.2393,4300.0
2011-12-05 13:35:00,40.05,40.12,40.02,40.05,11400.0,28.2322,28.2816,28.2111,28.2322,11400.0
2011-12-05 13:40:00,40.06,40.06,39.86,39.93,12400.0,28.2393,28.2393,28.0983,28.1476,12400.0
2011-12-05 13:45:00,39.94,40.02,39.86,39.86,15800.0,28.1547,28.2111,28.0983,28.0983,15800.0
2011-12-05 13:50:00,39.87,39.92,39.87,39.9,6100.0,28.1054,28.1406,28.1054,28.1265,6100.0
2011-12-05 13:55:00,39.89,39.96,39.88,39.95,6900.0,28.1195,28.1688,28.1124,28.1617,6900.0
2011-12-05 14:00:00,39.93,39.94,39.87,39.9,12500.0,28.1476,28.1547,28.1054,28.1265,12500.0
2011-12-05 14:05:00,39.89,39.89,39.78,39.83,11400.0,28.1195,28.1195,28.0419,28.0772,11400.0
2011-12-05 14:10:00,39.81,39.9,39.79,39.85,6300.0,28.0631,28.1265,28.049,28.0913,6300.0
2011-12-05 14:15:00,39.83,39.91,39.78,39.9,11400.0,28.0772,28.1336,28.0419,28.1265,11400.0
2011-12-05 14:20:00,39.9,39.95,39.89,39.91,26200.0,28.1265,28.1617,28.1195,28.1336,26200.0
2011-12-05 14:25:00,39.92,39.93,39.84,39.92,12300.0,28.1406,28.1476,28.0842,28.1406,12300.0
2011-12-05 14:30:00,39.94,39.94,39.82,39.83,11300.0,28.1547,28.1547,28.0701,28.0772,11300.0
2011-12-05 14:35:00,39.81,39.89,39.81,39.85,6200.0,28.0631,28.1195,28.0631,28.0913,6200.0
2011-12-05 14:40:00,39.85,39.86,39.82,39.82,9300.0,28.0913,28.0983,28.0701,28.0701,9300.0
2011-12-05 14:45:00,39.84,39.84,39.79,39.83,5500.0,28.0842,28.0842,28.049,28.0772,5500.0
2011-12-05 14:50:00,39.82,39.88,39.82,39.87,8600.0,28.0701,28.1124,28.0701,28.1054,8600.0
2011-12-05 14:55:00,39.86,39.96,39.86,39.94,8200.0,28.0983,28.1688,28.0983,28.1547,8200.0
2011-12-05 15:00:00,39.93,39.96,39.86,39.94,11000.0,28.1476,28.1688,28.0983,28.1547,11000.0
2011-12-05 15:05:00,39.95,39.98,39.73,39.76,41700.0,28.1617,28.1829,28.0067,28.0278,41700.0
2011-12-05 15:10:00,39.76,39.79,39.72,39.73,12100.0,28.0278,28.049,27.9996,28.0067,12100.0
2011-12-05 15:15:00,39.71,39.77,39.68,39.76,31700.0,27.9926,28.0349,27.9714,28.0278,31700.0
2011-12-05 15:20:00,39.75,39.84,39.73,39.81,13700.0,28.0208,28.0842,28.0067,28.0631,13700.0
2011-12-05 15:25:00,39.81,39.84,39.77,39.79,19100.0,28.0631,28.0842,28.0349,28.049,19100.0
2011-12-05 15:30:00,39.79,39.81,39.71,39.78,27500.0,28.049,28.0631,27.9926,28.0419,27500.0
2011-12-05 15:35:00,39.76,39.76,39.7,39.7,32200.0,28.0278,28.0278,27.9855,27.9855,32200.0
2011-12-05 15:40:00,39.69,39.78,39.69,39.77,43300.0,27.9785,28.0419,27.9785,28.0349,43300.0
2011-12-05 15:45:00,39.75,39.91,39.75,39.84,42600.0,28.0208,28.1336,28.0208,28.0842,42600.0
2011-12-05 15:50:00,39.85,39.9,39.79,39.89,29700.0,28.0913,28.1265,28.049,28.1195,29700.0
2011-12-05 15:55:00,39.91,39.95,39.86,39.93,48400.0,28.1336,28.1617,28.0983,28.1476,48400.0
2011-12-06 09:30:00,39.85,39.97,39.78,39.81,6000.0,28.0913,28.1758,28.0419,28.0631,6000.0
2011-12-06 09:35:00,39.83,39.85,39.7,39.71,11200.0,28.0772,28.0913,27.9855,27.9926,11200.0
2011-12-06 09:40:00,39.73,39.79,39.68,39.73,6900.0,28.0067,28.049,27.9714,28.0067,6900.0
2011-12-06 09:45:00,39.72,39.74,39.67,39.69,12600.0,27.9996,28.0137,27.9644,27.9785,12600.0
2011-12-06 09:50:00,39.68,39.72,39.57,39.64,11300.0,27.9714,27.9996,27.8939,27.9432,11300.0
2011-12-06 09:55:00,39.64,39.75,39.63,39.7,8300.0,27.9432,28.0208,27.9362,27.9855,8300.0
2011-12-06 10:00:00,39.7,39.86,39.7,39.82,6500.0,27.9855,28.0983,27.9855,28.0701,6500.0
2011-12-06 10:05:00,39.76,39.82,39.75,39.77,9400.0,28.0278,28.0701,28.0208,28.0349,9400.0
2011-12-06 10:10:00,39.84,39.9,39.73,39.9,7200.0,28.0842,28.1265,28.0067,28.1265,7200.0
2011-12-06 10:15:00,39.92,39.95,39.83,39.88,5300.0,28.1406,28.1617,28.0772,28.1124,5300.0
2011-12-06 10:20:00,39.89,39.97,39.79,39.93,12700.0,28.1195,28.1758,28.049,28.1476,12700.0
2011-12-06 10:25:00,39.93,39.94,39.86,39.88,5000.0,28.1476,28.1547,28.0983,28.1124,5000.0
2011-12-06 10:30:00,39.9,39.96,39.82,39.87,6500.0,28.1265,28.1688,28.0701,28.1054,6500.0
2011-12-06 10:35:00,39.84,39.9,39.8,39.84,7600.0,28.0842,28.1265,28.056,28.0842,7600.0
2011-12-06 10:40:00,39.86,39.86,39.8,39.82,5300.0,28.0983,28.0983,28.056,28.0701,5300.0
2011-12-06 10:45:00,39.81,39.88,39.78,39.83,6600.0,28.0631,28.1124,28.0419,28.0772,6600.0
2011-12-06 10:50:00,39.85,39.89,39.81,39.82,6400.0,28.0913,28.1195,28.0631,28.0701,6400.0
2011-12-06 10:55:00,39.82,39.83,39.79,39.79,6500.0,28.0701,28.0772,28.049,28.049,6500.0
2011-12-06 11:00:00,39.79,39.92,39.79,39.89,9600.0,28.049,28.1406,28.049,28.1195,9600.0
2011-12-06 11:05:00,39.87,39.96,39.87,39.88,7800.0,28.1054,28.1688,28.1054,28.1124,7800.0
2011-12-06 11:10:00,39.87,39.88,39.82,39.83,30900.0,28.1054,28.1124,28.0701,28.0772,30900.0
2011-12-06 11:15:00,39.85,39.85,39.7,39.72,8000.0,28.0913,28.0913,27.9855,27.9996,8000.0
2011-12-06 11:20:00,39.73,39.79,39.73,39.74,4900.0,28.0067,28.049,28.0067,28.0137,4900.0
2011-12-06 11:25:00,39.72,39.72,39.7,39.7,7400.0,27.9996,27.9996,27.9855,27.9855,7400.0
2011-12-06 11:30:00,39.7,39.72,39.65,39.66,15000.0,27.9855,27.9996,27.9503,27.9573,15000.0
2011-12-06 11:35:00,39.67,39.67,39.6,39.63,7900.0,27.9644,27.9644,27.915,27.9362,7900.0
2011-12-06 11:40:00,39.64,39.64,39.57,39.57,14900.0,27.9432,27.9432,27.8939,27.8939,14900.0
2011-12-06 11:45:00,39.55,39.58,39.44,39.48,13900.0,27.8798,27.9009,27.8022,27.8304,13900.0
2011-12-06 11:50:00,39.48,39.52,39.44,39.52,7700.0,27.8304,27.8586,27.8022,27.8586,7700.0
2011-12-06 11:55:00,39.56,39.59,39.5,39.52,22800.0,27.8868,27.908,27.8445,27.8586,22800.0
2011-12-06 12:00:00,39.53,39.53,39.43,39.45,6000.0,27.8657,27.8657,27.7952,27.8093,6000.0
2011-12-06 12:05:00,39.47,39.49,39.43,39.47,7000.0,27.8234,27.8375,27.7952,27.8234,7000.0
2011-12-06 12:10:00,39.5,39.57,39.48,39.48,8700.0,27.8445,27.8939,27.8304,27.8304,8700.0
2011-12-06 12:15:00,39.5,39.53,39.48,39.48,6700.0,27.8445,27.8657,27.8304,27.8304,6700.0
2011-12-06 12:20:00,39.51,39.51,39.43,39.51,6300.0,27.8516,27.8516,27.7952,27.8516,6300.0
2011-12-06 12:25:00,39.52,39.58,39.49,39.54,11200.0,27.8586,27.9009,27.8375,27.8727,11200.0
2011-12-06 12:30:00,39.54,39.56,39.51,39.53,14100.0,27.8727,27.8868,27.8516,27.8657,14100.0
2011-12-06 12:35:00,39.52,39.68,39.51,39.66,7700.0,27.8586,27.9714,27.8516,27.9573,7700.0
2011-12-06 12:40:00,39.65,39.68,39.62,39.64,3800.0,27.9503,27.9714,27.9291,27.9432,3800.0
2011-12-06 12:45:00,39.64,39.66,39.63,39.64,2900.0,27.9432,27.9573,27.9362,27.9432,2900.0
2011-12-06 12:50:00,39.64,39.72,39.64,39.67,4900.0,27.9432,27.9996,27.9432,27.9644,4900.0
2011-12-06 12:55:00,39.7,39.74,39.69,39.74,1600.0,27.9855,28.0137,27.9785,28.0137,1600.0
2011-12-06 13:00:00,39.74,39.76,39.71,39.75,4600.0,28.0137,28.0278,27.9926,28.0208,4600.0
2011-12-06 13:05:00,39.75,39.75,39.71,39.73,3500.0,28.0208,28.0208,27.9926,28.0067,3500.0
2011-12-06 13:10:00,39.73,39.75,39.71,39.75,2900.0,28.0067,28.0208,27.9926,28.0208,2900.0
2011-12-06 13:15:00,39.78,39.83,39.75,39.79,4300.0,28.0419,28.0772,28.0208,28.049,4300.0
2011-12-06 13:20:00,39.79,39.82,39.7,39.74,14200.0,28.049,28.0701,27.9855,28.0137,14200.0
2011-12-06 13:25:00,39.74,39.82,39.73,39.78,22400.0,28.0137,28.0701,28.0067,28.0419,22400.0
2011-12-06 13:30:00,39.79,39.79,39.75,39.78,4700.0,28.049,28.049,28.0208,28.0419,4700.0
2011-12-06 13:35:00,39.76,39.76,39.72,39.75,3300.0,28.0278,28.0278,27.9996,28.0208,3300.0
2011-12-06 13:40:00,39.75,39.75,39.7,39.7,5200.0,28.0208,28.0208,27.9855,27.9855,5200.0
2011-12-06 13:45:00,39.72,39.73,39.7,39.73,5200.0,27.9996,28.0067,27.9855,28.0067,5200.0
2011-12-06 13:50:00,39.73,39.77,39.72,39.74,2800.0,28.0067,28.0349,27.9996,28.0137,2800.0
2011-12-06 13:55:00,39.77,39.79,39.73,39.76,7700.0,28.0349,28.049,28.0067,28.0278,7700.0
2011-12-06 14:00:00,39.76,39.77,39.7,39.73,10900.0,28.0278,28.0349,27.9855,28.0067,10900.0
2011-12-06 14:05:00,39.74,39.78,39.73,39.76,4500.0,28.0137,28.0419,28.0067,28.0278,4500.0
2011-12-06 14:10:00,39.76,39.76,39.73,39.74,3400.0,28.0278,28.0278,28.0067,28.0137,3400.0
2011-12-06 14:15:00,39.75,39.82,39.75,39.79,7600.0,28.0208,28.0701,28.0208,28.049,7600.0
2011-12-06 14:20:00,39.77,39.78,39.7,39.71,4500.0,28.0349,28.0419,27.9855,27.9926,4500.0
2011-12-06 14:25:00,39.73,39.8,39.73,39.8,4600.0,28.0067,28.056,28.0067,28.056,4600.0
2011-12-06 14:30:00,39.78,39.85,39.76,39.81,6500.0,28.0419,28.0913,28.0278,28.0631,6500.0
2011-12-06 14:35:00,39.83,39.9,39.79,39.88,19200.0,28.0772,28.1265,28.049,28.1124,19200.0
2011-12-06 14:40:00,39.88,39.94,39.88,39.9,49200.0,28.1124,28.1547,28.1124,28.1265,49200.0
2011-12-06 14:45:00,39.91,39.97,39.9,39.93,12200.0,28.1336,28.1758,28.1265,28.1476,12200.0
2011-12-06 14:50:00,39.93,40.0,39.93,39.98,9400.0,28.1476,28.197,28.1476,28.1829,9400.0
2011-12-06 14:55:00,39.98,39.98,39.88,39.9,10100.0,28.1829,28.1829,28.1124,28.1265,10100.0
2011-12-06 15:00:00,39.9,39.97,39.89,39.94,8600.0,28.1265,28.1758,28.1195,28.1547,8600.0
2011-12-06 15:05:00,39.93,39.93,39.87,39.88,9400.0,28.1476,28.1476,28.1054,28.1124,9400.0
2011-12-06 15:10:00,39.89,39.95,39.87,39.92,15500.0,28.1195,28.1617,28.1054,28.1406,15500.0
2011-12-06 15:15:00,39.93,39.97,39.88,39.89,10500.0,28.1476,28.1758,28.1124,28.1195,10500.0
2011-12-06 15:20:00,39.89,39.89,39.84,39.85,9300.0,28.1195,28.1195,28.0842,28.0913,9300.0
2011-12-06 15:25:00,39.84,39.89,39.75,39.76,21600.0,28.0842,28.1195,28.0208,28.0278,21600.0
2011-12-06 15:30:00,39.77,39.81,39.76,39.81,17600.0,28.0349,28.0631,28.0278,28.0631,17600.0
2011-12-06 15:35:00,39.81,39.83,39.74,39.75,23800.0,28.0631,28.0772,28.0137,28.0208,23800.0
2011-12-06 15:40:00,39.74,39.77,39.7,39.71,23500.0,28.0137,28.0349,27.9855,27.9926,23500.0
2011-12-06 15:45:00,39.71,39.73,39.69,39.73,25300.0,27.9926,28.0067,27.9785,28.0067,25300.0
2011-12-06 15:50:00,39.72,39.73,39.7,39.7,24200.0,27.9996,28.0067,27.9855,27.9855,24200.0
2011-12-06 15:55:00,39.7,39.71,39.64,39.67,40600.0,27.9855,27.9926,27.9432,27.9644,40600.0
2011-12-07 09:30:00,39.46,39.52,39.26,39.26,10700.0,27.8163,27.8586,27.6753,27.6753,10700.0
2011-12-07 09:35:00,39.26,39.37,39.12,39.21,23700.0,27.6753,27.7529,27.5767,27.6401,23700.0
2011-12-07 09:40:00,39.21,39.24,39.0,39.04,15800.0,27.6401,27.6613,27.4921,27.5203,15800.0
2011-12-07 09:45:00,39.06,39.07,38.98,39.04,27400.0,27.5344,27.5414,27.478,27.5203,27400.0
2011-12-07 09:50:00,39.06,39.12,39.0,39.02,20200.0,27.5344,27.5767,27.4921,27.5062,20200.0
2011-12-07 09:55:00,39.05,39.13,38.95,39.04,18700.0,27.5273,27.5837,27.4568,27.5203,18700.0
2011-12-07 10:00:00,39.04,39.08,38.97,39.06,75500.0,27.5203,27.5485,27.4709,27.5344,75500.0
2011-12-07 10:05:00,39.06,39.09,39.0,39.02,33600.0,27.5344,27.5555,27.4921,27.5062,33600.0
2011-12-07 10:10:00,39.02,39.08,38.94,39.03,56500.0,27.5062,27.5485,27.4498,27.5132,56500.0
2011-12-07 10:15:00,39.03,39.04,38.9,38.91,21300.0,27.5132,27.5203,27.4216,27.4286,21300.0
2011-12-07 10:20:00,38.91,38.95,38.84,38.9,13700.0,27.4286,27.4568,27.3793,27.4216,13700.0
2011-12-07 10:25:00,38.9,38.91,38.73,38.78,28800.0,27.4216,27.4286,27.3017,27.337,28800.0
2011-12-07 10:30:00,38.79,38.81,38.67,38.78,19400.0,27.344,27.3581,27.2594,27.337,19400.0
2011-12-07 10:35:00,38.76,38.81,38.71,38.78,10600.0,27.3229,27.3581,27.2876,27.337,10600.0
2011-12-07 10:40:00,38.79,38.99,38.77,38.96,14300.0,27.344,27.485,27.3299,27.4639,14300.0
2011-12-07 10:45:00,38.96,39.08,38.96,39.08,24200.0,27.4639,27.5485,27.4639,27.5485,24200.0
2011-12-07 10:50:00,39.08,39.13,39.07,39.11,17200.0,27.5485,27.5837,27.5414,27.5696,17200.0
2011-12-07 10:55:00,39.1,39.12,38.98,39.07,11800.0,27.5626,27.5767,27.478,27.5414,11800.0
2011-12-07 11:00:00,39.09,39.1,39.04,39.07,23100.0,27.5555,27.5626,27.5203,27.5414,23100.0
2011-12-07 11:05:00,39.09,39.19,39.08,39.14,13400.0,27.5555,27.626,27.5485,27.5908,13400.0
2011-12-07 11:10:00,39.14,39.19,39.08,39.09,15800.0,27.5908,27.626,27.5485,27.5555,15800.0
2011-12-07 11:15:00,39.09,39.1,39.02,39.08,12600.0,27.5555,27.5626,27.5062,27.5485,12600.0
2011-12-07 11:20:00,39.08,39.25,39.04,39.2,10400.0,27.5485,27.6683,27.5203,27.6331,10400.0
2011-12-07 11:25:00,39.18,39.26,39.18,39.22,14100.0,27.619,27.6753,27.619,27.6472,14100.0
2011-12-07 11:30:00,39.25,39.3,39.23,39.28,24000.0,27.6683,27.7035,27.6542,27.6894,24000.0
2011-12-07 11:35:00,39.32,39.32,39.25,39.25,6700.0,27.7176,27.7176,27.6683,27.6683,6700.0
2011-12-07 11:40:00,39.22,39.28,39.16,39.24,44700.0,27.6472,27.6894,27.6049,27.6613,44700.0
2011-12-07 11:45:00,39.23,39.26,39.18,39.21,3000.0,27.6542,27.6753,27.619,27.6401,3000.0
2011-12-07 11:50:00,39.22,39.22,39.15,39.15,13900.0,27.6472,27.6472,27.5978,27.5978,13900.0
2011-12-07 11:55:00,39.15,39.24,39.13,39.19,16400.0,27.5978,27.6613,27.5837,27.626,16400.0
2011-12-07 12:00:00,39.21,39.29,39.15,39.16,18100.0,27.6401,27.6965,27.5978,27.6049,18100.0
2011-12-07 12:05:00,39.17,39.21,39.16,39.17,5500.0,27.6119,27.6401,27.6049,27.6119,5500.0
2011-12-07 12:10:00,39.2,39.23,39.15,39.15,4900.0,27.6331,27.6542,27.5978,27.5978,4900.0
2011-12-07 12:15:00,39.17,39.21,39.17,39.19,8600.0,27.6119,27.6401,27.6119,27.626,8600.0
2011-12-07 12:20:00,39.2,39.26,39.18,39.25,11500.0,27.6331,27.6753,27.619,27.6683,11500.0
2011-12-07 12:25:00,39.24,39.47,39.23,39.47,43600.0,27.6613,27.8234,27.6542,27.8234,43600.0
2011-12-07 12:30:00,39.46,39.47,39.36,39.4,12900.0,27.8163,27.8234,27.7458,27.774,12900.0
2011-12-07 12:35:00,39.4,39.45,39.35,39.4,8400.0,27.774,27.8093,27.7388,27.774,8400.0
2011-12-07 12:40:00,39.4,39.44,39.37,39.44,9000.0,27.774,27.8022,27.7529,27.8022,9000.0
2011-12-07 12:45:00,39.46,39.5,39.43,39.43,7900.0,27.8163,27.8445,27.7952,27.7952,7900.0
2011-12-07 12:50:00,39.45,39.55,39.41,39.44,14100.0,27.8093,27.8798,27.7811,27.8022,14100.0
2011-12-07 12:55:00,39.45,39.46,39.43,39.45,3100.0,27.8093,27.8163,27.7952,27.8093,3100.0
2011-12-07 13:00:00,39.47,39.48,39.45,39.46,3400.0,27.8234,27.8304,27.8093,27.8163,3400.0
2011-12-07 13:05:00,39.44,39.45,39.38,39.38,9600.0,27.8022,27.8093,27.7599,27.7599,9600.0
2011-12-07 13:10:00,39.38,39.39,39.33,39.35,13900.0,27.7599,27.767,27.7247,27.7388,13900.0
2011-12-07 13:15:00,39.39,39.47,39.38,39.47,9400.0,27.767,27.8234,27.7599,27.8234,9400.0
2011-12-07 13:20:00,39.44,39.49,39.43,39.43,14700.0,27.8022,27.8375,27.7952,27.7952,14700.0
2011-12-07 13:25:00,39.43,39.48,39.42,39.43,6500.0,27.7952,27.8304,27.7881,27.7952,6500.0
2011-12-07 13:30:00,39.46,39.47,39.41,39.43,15400.0,27.8163,27.8234,27.7811,27.7952,15400.0
2011-12-07 13:35:00,39.46,39.47,39.35,39.38,37500.0,27.8163,27.8234,27.7388,27.7599,37500.0
2011-12-07 13:40:00,39.42,39.42,39.3,39.3,7600.0,27.7881,27.7881,27.7035,27.7035,7600.0
2011-12-07 13:45:00,39.29,39.29,39.16,39.17,12000.0,27.6965,27.6965,27.6049,27.6119,12000.0
2011-12-07 13:50:00,39.17,39.18,39.11,39.16,20900.0,27.6119,27.619,27.5696,27.6049,20900.0
2011-12-07 13:55:00,39.17,39.17,39.14,39.17,6100.0,27.6119,27.6119,27.5908,27.6119,6100.0
2011-12-07 14:00:00,39.15,39.17,39.1,39.11,15000.0,27.5978,27.6119,27.5626,27.5696,15000.0
2011-12-07 14:05:00,39.12,39.15,39.04,39.06,6200.0,27.5767,27.5978,27.5203,27.5344,6200.0
2011-12-07 14:10:00,39.05,39.07,39.0,39.0,9400.0,27.5273,27.5414,27.4921,27.4921,9400.0
2011-12-07 14:15:00,39.0,39.05,38.96,38.97,47800.0,27.4921,27.5273,27.4639,27.4709,47800.0
2011-12-07 14:20:00,38.96,39.08,38.96,39.08,7300.0,27.4639,27.5485,27.4639,27.5485,7300.0
2011-12-07 14:25:00,39.08,39.14,39.07,39.14,17000.0,27.5485,27.5908,27.5414,27.5908,17000.0
2011-12-07 14:30:00,39.12,39.15,39.08,39.15,14600.0,27.5767,27.5978,27.5485,27.5978,14600.0
2011-12-07 14:35:00,39.14,39.18,39.09,39.17,20300.0,27.5908,27.619,27.5555,27.6119,20300.0
2011-12-07 14:40:00,39.17,39.23,39.09,39.1,13300.0,27.6119,27.6542,27.5555,27.5626,13300.0
2011-12-07 14:45:00,39.13,39.15,39.03,39.06,6400.0,27.5837,27.5978,27.5132,27.5344,6400.0
2011-12-07 14:50:00,39.09,39.1,39.04,39.09,7500.0,27.5555,27.5626,27.5203,27.5555,7500.0
2011-12-07 14:55:00,39.1,39.13,39.07,39.08,7500.0,27.5626,27.5837,27.5414,27.5485,7500.0
2011-12-07 15:00:00,39.11,39.17,39.1,39.14,14700.0,27.5696,27.6119,27.5626,27.5908,14700.0
2011-12-07 15:05:00,39.14,39.18,39.12,39.12,7200.0,27.5908,27.619,27.5767,27.5767,7200.0
2011-12-07 15:10:00,39.12,39.17,39.1,39.17,9900.0,27.5767,27.6119,27.5626,27.6119,9900.0
2011-12-07 15:15:00,39.16,39.26,39.16,39.23,45100.0,27.6049,27.6753,27.6049,27.6542,45100.0
2011-12-07 15:20:00,39.23,39.4,39.23,39.36,20500.0,27.6542,27.774,27.6542,27.7458,20500.0
2011-12-07 15:25:00,39.37,39.4,39.33,39.33,17900.0,27.7529,27.774,27.7247,27.7247,17900.0
2011-12-07 15:30:00,39.34,39.37,39.28,39.31,22700.0,27.7317,27.7529,27.6894,27.7106,22700.0
2011-12-07 15:35:00,39.32,39.47,39.31,39.47,24800.0,27.7176,27.8234,27.7106,27.8234,24800.0
2011-12-07 15:40:00,39.47,39.59,39.45,39.45,49700.0,27.8234,27.908,27.8093,27.8093,49700.0
2011-12-07 15:45:00,39.46,39.48,39.39,39.44,30800.0,27.8163,27.8304,27.767,27.8022,30800.0
2011-12-07 15:50:00,39.44,39.46,39.37,39.39,36000.0,27.8022,27.8163,27.7529,27.767,36000.0
2011-12-07 15:55:00,39.39,39.45,39.32,39.39,40300.0,27.767,27.8093,27.7176,27.767,40300.0
2011-12-08 09:30:00,38.97,39.11,38.65,38.7,38900.0,27.4709,27.5696,27.2453,27.2806,38900.0
2011-12-08 09:35:00,38.69,38.84,38.67,38.81,22000.0,27.2735,27.3793,27.2594,27.3581,22000.0
2011-12-08 09:40:00,38.82,38.91,38.76,38.76,18900.0,27.3652,27.4286,27.3229,27.3229,18900.0
2011-12-08 09:45:00,38.76,38.89,38.76,38.85,13000.0,27.3229,27.4145,27.3229,27.3863,13000.0
2011-12-08 09:50:00,38.85,38.97,38.8,38.97,14600.0,27.3863,27.4709,27.3511,27.4709,14600.0
2011-12-08 09:55:00,38.97,38.97,38.91,38.93,9600.0,27.4709,27.4709,27.4286,27.4427,9600.0
2011-12-08 10:00:00,38.93,39.06,38.84,38.84,4100.0,27.4427,27.5344,27.3793,27.3793,4100.0
2011-12-08 10:05:00,38.87,38.89,38.84,38.84,7200.0,27.4004,27.4145,27.3793,27.3793,7200.0
2011-12-08 10:10:00,38.82,38.95,38.82,38.95,10900.0,27.3652,27.4568,27.3652,27.4568,10900.0
2011-12-08 10:15:00,38.95,39.0,38.84,38.86,16700.0,27.4568,27.4921,27.3793,27.3934,16700.0
2011-12-08 10:20:00,38.88,38.91,38.8,38.8,10100.0,27.4075,27.4286,27.3511,27.3511,10100.0
2011-12-08 10:25:00,38.78,38.84,38.74,38.76,12100.0,27.337,27.3793,27.3088,27.3229,12100.0
2011-12-08 10:30:00,38.75,38.97,38.74,38.92,13200.0,27.3158,27.4709,27.3088,27.4357,13200.0
2011-12-08 10:35:00,38.95,39.0,38.91,38.96,31600.0,27.4568,27.4921,27.4286,27.4639,31600.0
2011-12-08 10:40:00,38.98,39.04,38.95,39.04,5700.0,27.478,27.5203,27.4568,27.5203,5700.0
2011-12-08 10:45:00,39.07,39.17,39.07,39.09,5600.0,27.5414,27.6119,27.5414,27.5555,5600.0
2011-12-08 10:50:00,39.11,39.13,39.01,39.04,6000.0,27.5696,27.5837,27.4991,27.5203,6000.0
2011-12-08 10:55:00,39.04,39.04,38.93,38.93,3700.0,27.5203,27.5203,27.4427,27.4427,3700.0
2011-12-08 11:00:00,38.92,38.93,38.84,38.86,9700.0,27.4357,27.4427,27.3793,27.3934,9700.0
2011-12-08 11:05:00,38.85,38.91,38.77,38.77,6900.0,27.3863,27.4286,27.3299,27.3299,6900.0
2011-12-08 11:10:00,38.73,38.77,38.68,38.68,3200.0,27.3017,27.3299,27.2665,27.2665,3200.0
2011-12-08 11:15:00,38.68,38.73,38.63,38.72,4600.0,27.2665,27.3017,27.2312,27.2947,4600.0
2011-12-08 11:20:00,38.71,38.85,38.71,38.82,4600.0,27.2876,27.3863,27.2876,27.3652,4600.0
2011-12-08 11:25:00,38.81,38.81,38.71,38.71,2900.0,27.3581,27.3581,27.2876,27.2876,2900.0
2011-12-08 11:30:00,38.7,38.75,38.69,38.74,2500.0,27.2806,27.3158,27.2735,27.3088,2500.0
2011-12-08 11:35:00,38.74,38.76,38.61,38.63,5700.0,27.3088,27.3229,27.2171,27.2312,5700.0
2011-12-08 11:40:00,38.64,38.64,38.55,38.55,26100.0,27.2383,27.2383,27.1749,27.1749,26100.0
2011-12-08 11:45:00,38.55,38.63,38.53,38.63,24300.0,27.1749,27.2312,27.1608,27.2312,24300.0
2011-12-08 11:50:00,38.63,38.75,38.6,38.74,17100.0,27.2312,27.3158,27.2101,27.3088,17100.0
2011-12-08 11:55:00,38.73,38.77,38.71,38.72,5000.0,27.3017,27.3299,27.2876,27.2947,5000.0
2011-12-08 12:00:00,38.69,38.7,38.59,38.59,4800.0,27.2735,27.2806,27.203,27.203,4800.0
2011-12-08 12:05:00,38.61,38.67,38.6,38.66,5000.0,27.2171,27.2594,27.2101,27.2524,5000.0
2011-12-08 12:10:00,38.68,38.68,38.62,38.68,3000.0,27.2665,27.2665,27.2242,27.2665,3000.0
2011-12-08 12:15:00,38.7,38.8,38.7,38.76,7800.0,27.2806,27.3511,27.2806,27.3229,7800.0
2011-12-08 12:20:00,38.76,38.76,38.7,38.71,4700.0,27.3229,27.3229,27.2806,27.2876,4700.0
2011-12-08 12:25:00,38.7,38.7,38.58,38.59,11900.0,27.2806,27.2806,27.196,27.203,11900.0
2011-12-08 12:30:00,38.59,38.59,38.51,38.53,14800.0,27.203,27.203,27.1467,27.1608,14800.0
2011-12-08 12:35:00,38.57,38.58,38.49,38.49,4000.0,27.189,27.196,27.1326,27.1326,4000.0
2011-12-08 12:40:00,38.49,38.56,38.47,38.48,10100.0,27.1326,27.1819,27.1185,27.1255,10100.0
2011-12-08 12:45:00,38.48,38.51,38.45,38.51,2100.0,27.1255,27.1467,27.1044,27.1467,2100.0
2011-12-08 12:50:00,38.54,38.59,38.47,38.49,7300.0,27.1678,27.203,27.1185,27.1326,7300.0
2011-12-08 12:55:00,38.48,38.5,38.46,38.5,3800.0,27.1255,27.1396,27.1114,27.1396,3800.0
2011-12-08 13:00:00,38.5,38.5,38.29,38.29,20400.0,27.1396,27.1396,26.9916,26.9916,20400.0
2011-12-08 13:05:00,38.28,38.29,38.17,38.26,9800.0,26.9845,26.9916,26.907,26.9704,9800.0
2011-12-08 13:10:00,38.23,38.23,38.1,38.18,5300.0,26.9493,26.9493,26.8576,26.914,5300.0
2011-12-08 13:15:00,38.21,38.29,38.19,38.29,4300.0,26.9352,26.9916,26.9211,26.9916,4300.0
2011-12-08 13:20:00,38.29,38.31,38.24,38.3,4400.0,26.9916,27.0057,26.9563,26.9986,4400.0
2011-12-08 13:25:00,38.31,38.36,38.29,38.33,5500.0,27.0057,27.0409,26.9916,27.0198,5500.0
2011-12-08 13:30:00,38.33,38.36,38.33,38.34,6000.0,27.0198,27.0409,27.0198,27.0268,6000.0
2011-12-08 13:35:00,38.34,38.5,38.31,38.5,24300.0,27.0268,27.1396,27.0057,27.1396,24300.0
2011-12-08 13:40:00,38.5,38.65,38.49,38.64,18100.0,27.1396,27.2453,27.1326,27.2383,18100.0
2011-12-08 13:45:00,38.62,38.63,38.5,38.53,9500.0,27.2242,27.2312,27.1396,27.1608,9500.0
2011-12-08 13:50:00,38.53,38.55,38.51,38.53,5000.0,27.1608,27.1749,27.1467,27.1608,5000.0
2011-12-08 13:55:00,38.56,38.66,38.56,38.64,5800.0,27.1819,27.2524,27.1819,27.2383,5800.0
2011-12-08 14:00:00,38.64,38.65,38.55,38.59,5100.0,27.2383,27.2453,27.1749,27.203,5100.0
2011-12-08 14:05:00,38.59,38.64,38.52,38.64,15000.0,27.203,27.2383,27.1537,27.2383,15000.0
2011-12-08 14:10:00,38.66,38.67,38.61,38.63,8100.0,27.2524,27.2594,27.2171,27.2312,8100.0
2011-12-08 14:15:00,38.63,38.73,38.63,38.71,4200.0,27.2312,27.3017,27.2312,27.2876,4200.0
2011-12-08 14:20:00,38.71,38.71,38.61,38.67,4800.0,27.2876,27.2876,27.2171,27.2594,4800.0
2011-12-08 14:25:00,38.68,38.68,38.64,38.64,7400.0,27.2665,27.2665,27.2383,27.2383,7400.0
2011-12-08 14:30:00,38.65,38.69,38.59,38.69,8700.0,27.2453,27.2735,27.203,27.2735,8700.0
2011-12-08 14:35:00,38.68,38.69,38.57,38.58,7800.0,27.2665,27.2735,27.189,27.196,7800.0
2011-12-08 14:40:00,38.58,38.59,38.51,38.54,15300.0,27.196,27.203,27.1467,27.1678,15300.0
2011-12-08 14:45:00,38.54,38.57,38.51,38.55,12500.0,27.1678,27.189,27.1467,27.1749,12500.0
2011-12-08 14:50:00,38.56,38.56,38.44,38.44,7400.0,27.1819,27.1819,27.0973,27.0973,7400.0
2011-12-08 14:55:00,38.44,38.51,38.43,38.5,8900.0,27.0973,27.1467,27.0903,27.1396,8900.0
2011-12-08 15:00:00,38.51,38.56,38.49,38.51,10300.0,27.1467,27.1819,27.1326,27.1467,10300.0
2011-12-08 15:05:00,38.51,38.52,38.44,38.48,10100.0,27.1467,27.1537,27.0973,27.1255,10100.0
2011-12-08 15:10:00,38.47,38.63,38.47,38.62,19700.0,27.1185,27.2312,27.1185,27.2242,19700.0
2011-12-08 15:15:00,38.62,38.7,38.61,38.69,17700.0,27.2242,27.2806,27.2171,27.2735,17700.0
2011-12-08 15:20:00,38.7,38.7,38.58,38.6,16600.0,27.2806,27.2806,27.196,27.2101,16600.0
2011-12-08 15:25:00,38.61,38.7,38.6,38.63,31700.0,27.2171,27.2806,27.2101,27.2312,31700.0
2011-12-08 15:30:00,38.64,38.77,38.62,38.68,47500.0,27.2383,27.3299,27.2242,27.2665,47500.0
2011-12-08 15:35:00,38.67,38.75,38.66,38.66,33100.0,27.2594,27.3158,27.2524,27.2524,33100.0
2011-12-08 15:40:00,38.64,38.65,38.45,38.52,23600.0,27.2383,27.2453,27.1044,27.1537,23600.0
2011-12-08 15:45:00,38.5,38.55,38.42,38.48,40900.0,27.1396,27.1749,27.0832,27.1255,40900.0
2011-12-08 15:50:00,38.47,38.48,38.28,38.38,40900.0,27.1185,27.1255,26.9845,27.055,40900.0
2011-12-08 15:55:00,38.38,38.39,38.24,38.36,79300.0,27.055,27.0621,26.9563,27.0409,79300.0
2011-12-09 09:30:00,38.41,38.6,38.36,38.54,13700.0,27.0762,27.2101,27.0409,27.1678,13700.0
2011-12-09 09:35:00,38.55,38.59,38.44,38.44,3000.0,27.1749,27.203,27.0973,27.0973,3000.0
2011-12-09 09:40:00,38.42,38.45,38.01,38.16,23100.0,27.0832,27.1044,26.7942,26.8999,23100.0
2011-12-09 09:45:00,38.16,38.26,38.07,38.25,33300.0,26.8999,26.9704,26.8365,26.9634,33300.0
2011-12-09 09:50:00,38.24,38.65,38.21,38.65,51500.0,26.9563,27.2453,26.9352,27.2453,51500.0
2011-12-09 09:55:00,38.66,38.74,38.63,38.71,22400.0,27.2524,27.3088,27.2312,27.2876,22400.0
2011-12-09 10:00:00,38.73,38.93,38.72,38.89,21800.0,27.3017,27.4427,27.2947,27.4145,21800.0
2011-12-09 10:05:00,38.9,38.99,38.83,38.84,5500.0,27.4216,27.485,27.3722,27.3793,5500.0
2011-12-09 10:10:00,38.88,38.91,38.74,38.75,29600.0,27.4075,27.4286,27.3088,27.3158,29600.0
2011-12-09 10:15:00,38.71,38.74,38.55,38.57,31600.0,27.2876,27.3088,27.1749,27.189,31600.0
2011-12-09 10:20:00,38.61,38.65,38.55,38.62,17100.0,27.2171,27.2453,27.1749,27.2242,17100.0
2011-12-09 10:25:00,38.63,38.67,38.47,38.65,38500.0,27.2312,27.2594,27.1185,27.2453,38500.0
2011-12-09 10:30:00,38.66,38.67,38.6,38.64,6300.0,27.2524,27.2594,27.2101,27.2383,6300.0
2011-12-09 10:35:00,38.65,38.69,38.5,38.5,37600.0,27.2453,27.2735,27.1396,27.1396,37600.0
2011-12-09 10:40:00,38.5,38.55,38.4,38.49,39600.0,27.1396,27.1749,27.0691,27.1326,39600.0
2011-12-09 10:45:00,38.49,38.52,38.39,38.52,11300.0,27.1326,27.1537,27.0621,27.1537,11300.0
2011-12-09 10:50:00,38.56,38.59,38.42,38.54,38900.0,27.1819,27.203,27.0832,27.1678,38900.0
2011-12-09 10:55:00,38.48,38.57,38.46,38.5,9100.0,27.1255,27.189,27.1114,27.1396,9100.0
2011-12-09 11:00:00,38.52,38.68,38.52,38.62,9300.0,27.1537,27.2665,27.1537,27.2242,9300.0
2011-12-09 11:05:00,38.64,38.73,38.64,38.72,22600.0,27.2383,27.3017,27.2383,27.2947,22600.0
2011-12-09 11:10:00,38.73,38.76,38.67,38.76,23600.0,27.3017,27.3229,27.2594,27.3229,23600.0
2011-12-09 11:15:00,38.76,38.85,38.76,38.84,10000.0,27.3229,27.3863,27.3229,27.3793,10000.0
2011-12-09 11:20:00,38.86,38.86,38.76,38.8,4600.0,27.3934,27.3934,27.3229,27.3511,4600.0
2011-12-09 11:25:00,38.79,38.83,38.79,38.82,2700.0,27.344,27.3722,27.344,27.3652,2700.0
2011-12-09 11:30:00,38.8,38.89,38.8,38.87,7300.0,27.3511,27.4145,27.3511,27.4004,7300.0
2011-12-09 11:35:00,38.87,38.89,38.86,38.86,6600.0,27.4004,27.4145,27.3934,27.3934,6600.0
2011-12-09 11:40:00,38.85,38.89,38.8,38.86,25900.0,27.3863,27.4145,27.3511,27.3934,25900.0
2011-12-09 11:45:00,38.86,38.86,38.79,38.81,12100.0,27.3934,27.3934,27.344,27.3581,12100.0
2011-12-09 11:50:00,38.78,38.78,38.69,38.69,24700.0,27.337,27.337,27.2735,27.2735,24700.0
2011-12-09 11:55:00,38.71,38.74,38.68,38.72,8400.0,27.2876,27.3088,27.2665,27.2947,8400.0
2011-12-09 12:00:00,38.71,38.71,38.59,38.59,3000.0,27.2876,27.2876,27.203,27.203,3000.0
2011-12-09 12:05:00,38.64,38.67,38.62,38.63,5100.0,27.2383,27.2594,27.2242,27.2312,5100.0
2011-12-09 12:10:00,38.62,38.67,38.61,38.66,5000.0,27.2242,27.2594,27.2171,27.2524,5000.0
2011-12-09 12:15:00,38.64,38.72,38.62,38.72,6200.0,27.2383,27.2947,27.2242,27.2947,6200.0
2011-12-09 12:20:00,38.71,38.73,38.66,38.66,6400.0,27.2876,27.3017,27.2524,27.2524,6400.0
2011-12-09 12:25:00,38.69,38.69,38.63,38.63,5800.0,27.2735,27.2735,27.2312,27.2312,5800.0
2011-12-09 12:30:00,38.62,38.66,38.6,38.64,4300.0,27.2242,27.2524,27.2101,27.2383,4300.0
2011-12-09 12:35:00,38.62,38.64,38.59,38.63,21500.0,27.2242,27.2383,27.203,27.2312,21500.0
2011-12-09 12:40:00,38.62,38.72,38.62,38.67,24300.0,27.2242,27.2947,27.2242,27.2594,24300.0
2011-12-09 12:45:00,38.69,38.75,38.68,38.72,31400.0,27.2735,27.3158,27.2665,27.2947,31400.0
2011-12-09 12:50:00,38.71,38.74,38.68,38.68,17800.0,27.2876,27.3088,27.2665,27.2665,17800.0
2011-12-09 12:55:00,38.67,38.7,38.65,38.66,3500.0,27.2594,27.2806,27.2453,27.2524,3500.0
2011-12-09 13:00:00,38.68,38.72,38.67,38.71,7500.0,27.2665,27.2947,27.2594,27.2876,7500.0
2011-12-09 13:05:00,38.71,38.71,38.69,38.69,9500.0,27.2876,27.2876,27.2735,27.2735,9500.0
2011-12-09 13:10:00,38.69,38.71,38.68,38.7,11900.0,27.2735,27.2876,27.2665,27.2806,11900.0
2011-12-09 13:15:00,38.68,38.7,38.63,38.7,24200.0,27.2665,27.2806,27.2312,27.2806,24200.0
2011-12-09 13:20:00,38.7,38.71,38.68,38.68,18900.0,27.2806,27.2876,27.2665,27.2665,18900.0
2011-12-09 13:25:00,38.68,38.72,38.68,38.72,15900.0,27.2665,27.2947,27.2665,27.2947,15900.0
2011-12-09 13:30:00,38.71,38.88,38.71,38.85,30000.0,27.2876,27.4075,27.2876,27.3863,30000.0
2011-12-09 13:35:00,38.85,38.85,38.8,38.8,6400.0,27.3863,27.3863,27.3511,27.3511,6400.0
2011-12-09 13:40:00,38.8,38.84,38.8,38.84,3800.0,27.3511,27.3793,27.3511,27.3793,3800.0
2011-12-09 13:45:00,38.81,38.82,38.73,38.74,4000.0,27.3581,27.3652,27.3017,27.3088,4000.0
2011-12-09 13:50:00,38.74,38.75,38.66,38.68,3500.0,27.3088,27.3158,27.2524,27.2665,3500.0
2011-12-09 13:55:00,38.68,38.73,38.67,38.71,4600.0,27.2665,27.3017,27.2594,27.2876,4600.0
2011-12-09 14:00:00,38.71,38.76,38.7,38.74,4500.0,27.2876,27.3229,27.2806,27.3088,4500.0
2011-12-09 14:05:00,38.74,38.76,38.73,38.74,4000.0,27.3088,27.3229,27.3017,27.3088,4000.0
2011-12-09 14:10:00,38.74,38.77,38.7,38.71,4700.0,27.3088,27.3299,27.2806,27.2876,4700.0
2011-12-09 14:15:00,38.71,38.73,38.69,38.69,5200.0,27.2876,27.3017,27.2735,27.2735,5200.0
2011-12-09 14:20:00,38.69,38.76,38.68,38.76,18700.0,27.2735,27.3229,27.2665,27.3229,18700.0
2011-12-09 14:25:00,38.77,38.92,38.77,38.89,36600.0,27.3299,27.4357,27.3299,27.4145,36600.0
2011-12-09 14:30:00,38.88,39.02,38.88,39.01,56400.0,27.4075,27.5062,27.4075,27.4991,56400.0
2011-12-09 14:35:00,39.0,39.0,38.95,38.96,5100.0,27.4921,27.4921,27.4568,27.4639,5100.0
2011-12-09 14:40:00,38.95,38.95,38.9,38.9,4300.0,27.4568,27.4568,27.4216,27.4216,4300.0
2011-12-09 14:45:00,38.9,38.99,38.9,38.97,13300.0,27.4216,27.485,27.4216,27.4709,13300.0
2011-12-09 14:50:00,38.97,38.99,38.93,38.98,16300.0,27.4709,27.485,27.4427,27.478,16300.0
2011-12-09 14:55:00,38.98,38.99,38.9,38.91,10200.0,27.478,27.485,27.4216,27.4286,10200.0
2011-12-09 15:00:00,38.9,38.93,38.9,38.9,13800.0,27.4216,27.4427,27.4216,27.4216,13800.0
2011-12-09 15:05:00,38.9,38.91,38.9,38.9,16000.0,27.4216,27.4286,27.4216,27.4216,16000.0
2011-12-09 15:10:00,38.9,38.93,38.9,38.91,19700.0,27.4216,27.4427,27.4216,27.4286,19700.0
2011-12-09 15:15:00,38.91,38.92,38.9,38.9,16000.0,27.4286,27.4357,27.4216,27.4216,16000.0
2011-12-09 15:20:00,38.9,38.92,38.89,38.91,23000.0,27.4216,27.4357,27.4145,27.4286,23000.0
2011-12-09 15:25:00,38.91,38.92,38.9,38.91,18600.0,27.4286,27.4357,27.4216,27.4286,18600.0
2011-12-09 15:30:00,38.92,38.98,38.88,38.9,44300.0,27.4357,27.478,27.4075,27.4216,44300.0
2011-12-09 15:35:00,38.88,38.94,38.86,38.88,26200.0,27.4075,27.4498,27.3934,27.4075,26200.0
2011-12-09 15:40:00,38.87,39.0,38.86,38.98,27700.0,27.4004,27.4921,27.3934,27.478,27700.0
2011-12-09 15:45:00,38.98,38.99,38.75,38.77,37200.0,27.478,27.485,27.3158,27.3299,37200.0
2011-12-09 15:50:00,38.77,38.8,38.73,38.79,28000.0,27.3299,27.3511,27.3017,27.344,28000.0
2011-12-09 15:55:00,38.79,38.89,38.79,38.85,38800.0,27.344,27.4145,27.344,27.3863,38800.0
2011-12-12 09:30:00,38.4,38.41,38.03,38.1,19900.0,27.0691,27.0762,26.8083,26.8576,19900.0
2011-12-12 09:35:00,38.1,38.11,37.88,37.99,32700.0,26.8576,26.8647,26.7026,26.7801,32700.0
2011-12-12 09:40:00,37.99,38.02,37.93,37.93,16000.0,26.7801,26.8012,26.7378,26.7378,16000.0
2011-12-12 09:45:00,37.94,38.01,37.94,37.98,59600.0,26.7448,26.7942,26.7448,26.773,59600.0
2011-12-12 09:50:00,37.98,38.01,37.93,37.93,21000.0,26.773,26.7942,26.7378,26.7378,21000.0
2011-12-12 09:55:00,37.91,37.92,37.72,37.76,28100.0,26.7237,26.7307,26.5898,26.618,28100.0
2011-12-12 10:00:00,37.76,37.76,37.63,37.67,22600.0,26.618,26.618,26.5263,26.5545,22600.0
2011-12-12 10:05:00,37.64,37.71,37.62,37.7,42400.0,26.5334,26.5827,26.5193,26.5757,42400.0
2011-12-12 10:10:00,37.71,37.74,37.67,37.7,23300.0,26.5827,26.6039,26.5545,26.5757,23300.0
2011-12-12 10:15:00,37.71,37.72,37.5,37.51,76000.0,26.5827,26.5898,26.4347,26.4417,76000.0
2011-12-12 10:20:00,37.51,37.51,37.39,37.51,43400.0,26.4417,26.4417,26.3571,26.4417,43400.0
2011-12-12 10:25:00,37.52,37.57,37.51,37.55,11300.0,26.4488,26.484,26.4417,26.4699,11300.0
2011-12-12 10:30:00,37.55,37.67,37.53,37.55,53100.0,26.4699,26.5545,26.4558,26.4699,53100.0
2011-12-12 10:35:00,37.54,37.64,37.5,37.63,25200.0,26.4629,26.5334,26.4347,26.5263,25200.0
2011-12-12 10:40:00,37.6,37.67,37.59,37.66,10300.0,26.5052,26.5545,26.4981,26.5475,10300.0
2011-12-12 10:45:00,37.66,37.66,37.57,37.58,10800.0,26.5475,26.5475,26.484,26.4911,10800.0
2011-12-12 10:50:00,37.6,37.64,37.57,37.63,8300.0,26.5052,26.5334,26.484,26.5263,8300.0
2011-12-12 10:55:00,37.63,37.68,37.61,37.63,15200.0,26.5263,26.5616,26.5122,26.5263,15200.0
2011-12-12 11:00:00,37.65,37.71,37.65,37.71,18000.0,26.5404,26.5827,26.5404,26.5827,18000.0
2011-12-12 11:05:00,37.7,37.71,37.67,37.7,6300.0,26.5757,26.5827,26.5545,26.5757,6300.0
2011-12-12 11:10:00,37.69,37.71,37.67,37.69,16900.0,26.5686,26.5827,26.5545,26.5686,16900.0
2011-12-12 11:15:00,37.69,37.7,37.63,37.63,10000.0,26.5686,26.5757,26.5263,26.5263,10000.0
2011-12-12 11:20:00,37.63,37.75,37.59,37.72,25200.0,26.5263,26.6109,26.4981,26.5898,25200.0
2011-12-12 11:25:00,37.72,37.75,37.69,37.7,20500.0,26.5898,26.6109,26.5686,26.5757,20500.0
2011-12-12 11:30:00,37.71,37.72,37.67,37.7,10800.0,26.5827,26.5898,26.5545,26.5757,10800.0
2011-12-12 11:35:00,37.7,37.75,37.69,37.73,5200.0,26.5757,26.6109,26.5686,26.5968,5200.0
2011-12-12 11:40:00,37.73,37.74,37.68,37.69,14000.0,26.5968,26.6039,26.5616,26.5686,14000.0
2011-12-12 11:45:00,37.7,37.7,37.59,37.62,11700.0,26.5757,26.5757,26.4981,26.5193,11700.0
2011-12-12 11:50:00,37.62,37.62,37.55,37.61,31200.0,26.5193,26.5193,26.4699,26.5122,31200.0
2011-12-12 11:55:00,37.61,37.62,37.55,37.62,18100.0,26.5122,26.5193,26.4699,26.5193,18100.0
2011-12-12 12:00:00,37.61,37.66,37.59,37.62,14000.0,26.5122,26.5475,26.4981,26.5193,14000.0
2011-12-12 12:05:00,37.63,37.66,37.58,37.59,13700.0,26.5263,26.5475,26.4911,26.4981,13700.0
2011-12-12 12:10:00,37.6,37.67,37.6,37.65,5100.0,26.5052,26.5545,26.5052,26.5404,5100.0
2011-12-12 12:15:00,37.65,37.65,37.59,37.62,5400.0,26.5404,26.5404,26.4981,26.5193,5400.0
2011-12-12 12:20:00,37.64,37.65,37.62,37.64,4000.0,26.5334,26.5404,26.5193,26.5334,4000.0
2011-12-12 12:25:00,37.64,37.66,37.59,37.64,17500.0,26.5334,26.5475,26.4981,26.5334,17500.0
2011-12-12 12:30:00,37.64,37.72,37.62,37.7,18400.0,26.5334,26.5898,26.5193,26.5757,18400.0
2011-12-12 12:35:00,37.71,37.78,37.7,37.76,18400.0,26.5827,26.6321,26.5757,26.618,18400.0
2011-12-12 12:40:00,37.78,37.8,37.77,37.8,2700.0,26.6321,26.6462,26.625,26.6462,2700.0
2011-12-12 12:45:00,37.83,37.87,37.8,37.86,4200.0,26.6673,26.6955,26.6462,26.6885,4200.0
2011-12-12 12:50:00,37.85,37.9,37.85,37.86,4900.0,26.6814,26.7167,26.6814,26.6885,4900.0
2011-12-12 12:55:00,37.87,37.9,37.87,37.87,8200.0,26.6955,26.7167,26.6955,26.6955,8200.0
2011-12-12 13:00:00,37.88,37.89,37.82,37.84,5500.0,26.7026,26.7096,26.6603,26.6744,5500.0
2011-12-12 13:05:00,37.86,37.88,37.82,37.83,4700.0,26.6885,26.7026,26.6603,26.6673,4700.0
2011-12-12 13:10:00,37.84,37.85,37.78,37.8,4400.0,26.6744,26.6814,26.6321,26.6462,4400.0
2011-12-12 13:15:00,37.8,37.85,37.79,37.83,6500.0,26.6462,26.6814,26.6391,26.6673,6500.0
2011-12-12 13:20:00,37.84,37.88,37.82,37.88,4700.0,26.6744,26.7026,26.6603,26.7026,4700.0
2011-12-12 13:25:00,37.88,37.97,37.88,37.95,8400.0,26.7026,26.766,26.7026,26.7519,8400.0
2011-12-12 13:30:00,37.95,37.99,37.92,37.99,51000.0,26.7519,26.7801,26.7307,26.7801,51000.0
2011-12-12 13:35:00,37.98,38.04,37.97,38.02,14000.0,26.773,26.8153,26.766,26.8012,14000.0
2011-12-12 13:40:00,38.02,38.09,38.02,38.08,3300.0,26.8012,26.8506,26.8012,26.8435,3300.0
2011-12-12 13:45:00,38.09,38.16,38.09,38.16,10000.0,26.8506,26.8999,26.8506,26.8999,10000.0
2011-12-12 13:50:00,38.18,38.18,38.09,38.09,7300.0,26.914,26.914,26.8506,26.8506,7300.0
2011-12-12 13:55:00,38.11,38.17,38.09,38.1,13700.0,26.8647,26.907,26.8506,26.8576,13700.0
2011-12-12 14:00:00,38.1,38.11,38.05,38.06,7400.0,26.8576,26.8647,26.8224,26.8294,7400.0
2011-12-12 14:05:00,38.06,38.08,38.0,38.02,9800.0,26.8294,26.8435,26.7871,26.8012,9800.0
2011-12-12 14:10:00,38.02,38.02,37.93,37.96,34100.0,26.8012,26.8012,26.7378,26.7589,34100.0
2011-12-12 14:15:00,37.96,37.97,37.93,37.97,11000.0,26.7589,26.766,26.7378,26.766,11000.0
2011-12-12 14:20:00,37.96,37.97,37.95,37.97,21300.0,26.7589,26.766,26.7519,26.766,21300.0
2011-12-12 14:25:00,37.97,37.97,37.92,37.92,17200.0,26.766,26.766,26.7307,26.7307,17200.0
2011-12-12 14:30:00,37.94,38.01,37.92,37.93,11200.0,26.7448,26.7942,26.7307,26.7378,11200.0
2011-12-12 14:35:00,37.94,37.94,37.85,37.87,15500.0,26.7448,26.7448,26.6814,26.6955,15500.0
2011-12-12 14:40:00,37.87,37.9,37.86,37.9,6500.0,26.6955,26.7167,26.6885,26.7167,6500.0
2011-12-12 14:45:00,37.88,37.92,37.88,37.9,9300.0,26.7026,26.7307,26.7026,26.7167,9300.0
2011-12-12 14:50:00,37.9,37.92,37.9,37.9,9700.0,26.7167,26.7307,26.7167,26.7167,9700.0
2011-12-12 14:55:00,37.9,38.01,37.9,38.0,11600.0,26.7167,26.7942,26.7167,26.7871,11600.0
2011-12-12 15:00:00,38.02,38.05,38.01,38.03,8200.0,26.8012,26.8224,26.7942,26.8083,8200.0
2011-12-12 15:05:00,38.03,38.04,37.94,37.96,13700.0,26.8083,26.8153,26.7448,26.7589,13700.0
2011-12-12 15:10:00,37.94,37.99,37.91,37.99,13600.0,26.7448,26.7801,26.7237,26.7801,13600.0
2011-12-12 15:15:00,37.99,38.01,37.95,38.0,13700.0,26.7801,26.7942,26.7519,26.7871,13700.0
2011-12-12 15:20:00,38.0,38.01,37.92,37.97,24900.0,26.7871,26.7942,26.7307,26.766,24900.0
2011-12-12 15:25:00,37.95,38.1,37.95,38.08,24400.0,26.7519,26.8576,26.7519,26.8435,24400.0
2011-12-12 15:30:00,38.07,38.15,38.05,38.05,88200.0,26.8365,26.8929,26.8224,26.8224,88200.0
2011-12-12 15:35:00,38.05,38.06,37.98,38.04,66100.0,26.8224,26.8294,26.773,26.8153,66100.0
2011-12-12 15:40:00,38.04,38.19,38.04,38.11,54200.0,26.8153,26.9211,26.8153,26.8647,54200.0
2011-12-12 15:45:00,38.1,38.11,38.04,38.11,36900.0,26.8576,26.8647,26.8153,26.8647,36900.0
2011-12-12 15:50:00,38.11,38.24,38.09,38.23,88400.0,26.8647,26.9563,26.8506,26.9493,88400.0
2011-12-12 15:55:00,38.23,38.24,38.08,38.13,66500.0,26.9493,26.9563,26.8435,26.8788,66500.0
2011-12-13 09:30:00,38.1,38.2,37.88,37.89,76600.0,26.8576,26.9281,26.7026,26.7096,76600.0
2011-12-13 09:35:00,37.89,37.91,37.8,37.8,35000.0,26.7096,26.7237,26.6462,26.6462,35000.0
2011-12-13 09:40:00,37.8,37.88,37.77,37.79,35700.0,26.6462,26.7026,26.625,26.6391,35700.0
2011-12-13 09:45:00,37.78,37.78,37.5,37.57,33000.0,26.6321,26.6321,26.4347,26.484,33000.0
2011-12-13 09:50:00,37.56,37.68,37.55,37.66,23600.0,26.477,26.5616,26.4699,26.5475,23600.0
2011-12-13 09:55:00,37.66,37.69,37.49,37.51,60000.0,26.5475,26.5686,26.4276,26.4417,60000.0
2011-12-13 10:00:00,37.51,37.6,37.46,37.58,37300.0,26.4417,26.5052,26.4065,26.4911,37300.0
2011-12-13 10:05:00,37.59,37.59,37.47,37.47,13500.0,26.4981,26.4981,26.4135,26.4135,13500.0
2011-12-13 10:10:00,37.5,37.57,37.48,37.49,28000.0,26.4347,26.484,26.4206,26.4276,28000.0
2011-12-13 10:15:00,37.48,37.5,37.47,37.48,13700.0,26.4206,26.4347,26.4135,26.4206,13700.0
2011-12-13 10:20:00,37.49,37.5,37.42,37.42,30700.0,26.4276,26.4347,26.3783,26.3783,30700.0
2011-12-13 10:25:00,37.4,37.41,37.27,37.3,30800.0,26.3642,26.3712,26.2725,26.2937,30800.0
2011-12-13 10:30:00,37.32,37.35,37.3,37.35,13100.0,26.3078,26.3289,26.2937,26.3289,13100.0
2011-12-13 10:35:00,37.37,37.37,37.27,37.31,25000.0,26.343,26.343,26.2725,26.3007,25000.0
2011-12-13 10:40:00,37.3,37.43,37.24,37.26,77100.0,26.2937,26.3853,26.2514,26.2655,77100.0
2011-12-13 10:45:00,37.22,37.24,37.09,37.11,18200.0,26.2373,26.2514,26.1457,26.1598,18200.0
2011-12-13 10:50:00,37.11,37.11,37.04,37.09,26900.0,26.1598,26.1598,26.1104,26.1457,26900.0
2011-12-13 10:55:00,37.09,37.12,37.05,37.05,33700.0,26.1457,26.1668,26.1175,26.1175,33700.0
2011-12-13 11:00:00,37.05,37.06,36.97,36.98,17700.0,26.1175,26.1245,26.0611,26.0681,17700.0
2011-12-13 11:05:00,37.0,37.01,36.83,36.83,22000.0,26.0822,26.0893,25.9624,25.9624,22000.0
2011-12-13 11:10:00,36.82,36.98,36.79,36.98,26200.0,25.9553,26.0681,25.9342,26.0681,26200.0
2011-12-13 11:15:00,36.95,37.01,36.91,36.94,27100.0,26.047,26.0893,26.0188,26.0399,27100.0
2011-12-13 11:20:00,36.95,36.99,36.92,36.98,10800.0,26.047,26.0752,26.0258,26.0681,10800.0
2011-12-13 11:25:00,36.98,37.03,36.95,36.96,16400.0,26.0681,26.1034,26.047,26.054,16400.0
2011-12-13 11:30:00,36.98,37.02,36.94,37.0,21300.0,26.0681,26.0963,26.0399,26.0822,21300.0
2011-12-13 11:35:00,37.01,37.03,36.9,36.95,43100.0,26.0893,26.1034,26.0117,26.047,43100.0
2011-12-13 11:40:00,36.95,36.95,36.81,36.81,25300.0,26.047,26.047,25.9483,25.9483,25300.0
2011-12-13 11:45:00,36.81,36.82,36.58,36.72,121100.0,25.9483,25.9553,25.7862,25.8848,121100.0
2011-12-13 11:50:00,36.73,36.82,36.73,36.76,17500.0,25.8919,25.9553,25.8919,25.913,17500.0
2011-12-13 11:55:00,36.79,36.81,36.78,36.79,24500.0,25.9342,25.9483,25.9271,25.9342,24500.0
2011-12-13 12:00:00,36.8,36.8,36.77,36.8,9800.0,25.9412,25.9412,25.9201,25.9412,9800.0
2011-12-13 12:05:00,36.8,36.88,36.8,36.85,17800.0,25.9412,25.9976,25.9412,25.9765,17800.0
2011-12-13 12:10:00,36.85,36.85,36.76,36.77,17800.0,25.9765,25.9765,25.913,25.9201,17800.0
2011-12-13 12:15:00,36.78,36.78,36.74,36.77,8900.0,25.9271,25.9271,25.8989,25.9201,8900.0
2011-12-13 12:20:00,36.77,36.78,36.75,36.77,7900.0,25.9201,25.9271,25.906,25.9201,7900.0
2011-12-13 12:25:00,36.78,36.79,36.75,36.77,8300.0,25.9271,25.9342,25.906,25.9201,8300.0
2011-12-13 12:30:00,36.77,36.78,36.7,36.72,12100.0,25.9201,25.9271,25.8707,25.8848,12100.0
2011-12-13 12:35:00,36.71,36.71,36.55,36.55,14400.0,25.8778,25.8778,25.765,25.765,14400.0
2011-12-13 12:40:00,36.56,36.58,36.47,36.47,22800.0,25.7721,25.7862,25.7086,25.7086,22800.0
2011-12-13 12:45:00,36.46,36.5,36.43,36.5,18700.0,25.7016,25.7298,25.6804,25.7298,18700.0
2011-12-13 12:50:00,36.51,36.52,36.44,36.46,14100.0,25.7368,25.7439,25.6875,25.7016,14100.0
2011-12-13 12:55:00,36.47,36.5,36.47,36.49,7700.0,25.7086,25.7298,25.7086,25.7227,7700.0
2011-12-13 13:00:00,36.5,36.61,36.48,36.61,37300.0,25.7298,25.8073,25.7157,25.8073,37300.0
2011-12-13 13:05:00,36.61,36.64,36.52,36.61,20700.0,25.8073,25.8284,25.7439,25.8073,20700.0
2011-12-13 13:10:00,36.61,36.75,36.61,36.68,21400.0,25.8073,25.906,25.8073,25.8566,21400.0
2011-12-13 13:15:00,36.71,36.71,36.61,36.65,12500.0,25.8778,25.8778,25.8073,25.8355,12500.0
2011-12-13 13:20:00,36.66,36.66,36.63,36.63,7400.0,25.8425,25.8425,25.8214,25.8214,7400.0
2011-12-13 13:25:00,36.64,36.65,36.58,36.59,3500.0,25.8284,25.8355,25.7862,25.7932,3500.0
2011-12-13 13:30:00,36.58,36.58,36.42,36.42,40400.0,25.7862,25.7862,25.6734,25.6734,40400.0
2011-12-13 13:35:00,36.42,36.44,36.29,36.42,33000.0,25.6734,25.6875,25.5817,25.6734,33000.0
2011-12-13 13:40:00,36.42,36.49,36.38,36.49,15000.0,25.6734,25.7227,25.6452,25.7227,15000.0
2011-12-13 13:45:00,36.48,36.57,36.47,36.56,19100.0,25.7157,25.7791,25.7086,25.7721,19100.0
2011-12-13 13:50:00,36.56,36.56,36.5,36.55,9800.0,25.7721,25.7721,25.7298,25.765,9800.0
2011-12-13 13:55:00,36.55,36.6,36.53,36.56,18100.0,25.765,25.8002,25.7509,25.7721,18100.0
2011-12-13 14:00:00,36.56,36.74,36.55,36.74,33900.0,25.7721,25.8989,25.765,25.8989,33900.0
2011-12-13 14:05:00,36.74,36.77,36.68,36.74,20300.0,25.8989,25.9201,25.8566,25.8989,20300.0
2011-12-13 14:10:00,36.73,36.74,36.5,36.57,23000.0,25.8919,25.8989,25.7298,25.7791,23000.0
2011-12-13 14:15:00,36.57,36.62,36.49,36.52,12200.0,25.7791,25.8143,25.7227,25.7439,12200.0
2011-12-13 14:20:00,36.49,36.57,36.37,36.37,36000.0,25.7227,25.7791,25.6381,25.6381,36000.0
2011-12-13 14:25:00,36.38,36.55,36.38,36.52,11200.0,25.6452,25.765,25.6452,25.7439,11200.0
2011-12-13 14:30:00,36.52,36.52,36.29,36.33,25100.0,25.7439,25.7439,25.5817,25.6099,25100.0
2011-12-13 14:35:00,36.3,36.32,36.23,36.25,25700.0,25.5888,25.6029,25.5394,25.5535,25700.0
2011-12-13 14:40:00,36.25,36.41,36.23,36.37,14200.0,25.5535,25.6663,25.5394,25.6381,14200.0
2011-12-13 14:45:00,36.4,36.41,36.21,36.25,34300.0,25.6593,25.6663,25.5253,25.5535,34300.0
2011-12-13 14:50:00,36.26,36.34,36.24,36.31,45800.0,25.5606,25.617,25.5465,25.5958,45800.0
2011-12-13 14:55:00,36.32,36.33,36.29,36.32,32800.0,25.6029,25.6099,25.5817,25.6029,32800.0
2011-12-13 15:00:00,36.32,36.37,36.29,36.34,29500.0,25.6029,25.6381,25.5817,25.617,29500.0
2011-12-13 15:05:00,36.36,36.43,36.35,36.4,19200.0,25.6311,25.6804,25.624,25.6593,19200.0
2011-12-13 15:10:00,36.41,36.43,36.33,36.35,29400.0,25.6663,25.6804,25.6099,25.624,29400.0
2011-12-13 15:15:00,36.37,36.38,36.15,36.2,28300.0,25.6381,25.6452,25.483,25.5183,28300.0
2011-12-13 15:20:00,36.19,36.27,36.17,36.2,39600.0,25.5112,25.5676,25.4971,25.5183,39600.0
2011-12-13 15:25:00,36.21,36.23,36.02,36.08,55000.0,25.5253,25.5394,25.3914,25.4337,55000.0
2011-12-13 15:30:00,36.09,36.11,35.97,35.97,49000.0,25.4407,25.4548,25.3561,25.3561,49000.0
2011-12-13 15:35:00,35.98,36.11,35.89,36.11,90100.0,25.3632,25.4548,25.2998,25.4548,90100.0
2011-12-13 15:40:00,36.09,36.2,36.06,36.16,87300.0,25.4407,25.5183,25.4196,25.4901,87300.0
2011-12-13 15:45:00,36.15,36.15,36.03,36.1,73500.0,25.483,25.483,25.3984,25.4478,73500.0
2011-12-13 15:50:00,36.1,36.11,35.9,35.94,95700.0,25.4478,25.4548,25.3068,25.335,95700.0
2011-12-13 15:55:00,35.94,36.18,35.94,36.12,198400.0,25.335,25.5042,25.335,25.4619,198400.0
2011-12-14 09:30:00,35.75,35.98,35.72,35.88,15600.0,25.2011,25.3632,25.1799,25.2927,15600.0
2011-12-14 09:35:00,35.88,35.99,35.55,35.9,38400.0,25.2927,25.3702,25.0601,25.3068,38400.0
2011-12-14 09:40:00,35.9,35.99,35.85,35.9,14000.0,25.3068,25.3702,25.2716,25.3068,14000.0
2011-12-14 09:45:00,35.9,35.92,35.58,35.77,13200.0,25.3068,25.3209,25.0812,25.2152,13200.0
2011-12-14 09:50:00,35.76,35.84,35.67,35.8,10500.0,25.2081,25.2645,25.1447,25.2363,10500.0
2011-12-14 09:55:00,35.79,35.85,35.76,35.78,10000.0,25.2293,25.2716,25.2081,25.2222,10000.0
2011-12-14 10:00:00,35.73,35.88,35.71,35.81,15000.0,25.187,25.2927,25.1729,25.2434,15000.0
2011-12-14 10:05:00,35.81,35.83,35.64,35.67,21600.0,25.2434,25.2575,25.1235,25.1447,21600.0
2011-12-14 10:10:00,35.69,35.8,35.63,35.79,23200.0,25.1588,25.2363,25.1165,25.2293,23200.0
2011-12-14 10:15:00,35.8,35.84,35.75,35.83,17200.0,25.2363,25.2645,25.2011,25.2575,17200.0
2011-12-14 10:20:00,35.86,35.86,35.81,35.85,16800.0,25.2786,25.2786,25.2434,25.2716,16800.0
2011-12-14 10:25:00,35.86,35.96,35.86,35.95,12600.0,25.2786,25.3491,25.2786,25.342,12600.0
2011-12-14 10:30:00,35.95,36.02,35.94,35.97,23900.0,25.342,25.3914,25.335,25.3561,23900.0
2011-12-14 10:35:00,35.98,36.04,35.95,35.97,31600.0,25.3632,25.4055,25.342,25.3561,31600.0
2011-12-14 10:40:00,35.98,36.01,35.97,35.99,29700.0,25.3632,25.3843,25.3561,25.3702,29700.0
2011-12-14 10:45:00,36.0,36.05,35.97,36.04,43700.0,25.3773,25.4125,25.3561,25.4055,43700.0
2011-12-14 10:50:00,36.05,36.05,35.88,35.91,34200.0,25.4125,25.4125,25.2927,25.3139,34200.0
2011-12-14 10:55:00,35.89,35.89,35.78,35.79,9900.0,25.2998,25.2998,25.2222,25.2293,9900.0
2011-12-14 11:00:00,35.79,35.82,35.75,35.79,36700.0,25.2293,25.2504,25.2011,25.2293,36700.0
2011-12-14 11:05:00,35.79,35.79,35.74,35.75,16000.0,25.2293,25.2293,25.194,25.2011,16000.0
2011-12-14 11:10:00,35.76,35.8,35.74,35.8,11500.0,25.2081,25.2363,25.194,25.2363,11500.0
2011-12-14 11:15:00,35.81,35.91,35.81,35.89,25400.0,25.2434,25.3139,25.2434,25.2998,25400.0
2011-12-14 11:20:00,35.89,35.9,35.85,35.89,13500.0,25.2998,25.3068,25.2716,25.2998,13500.0
2011-12-14 11:25:00,35.89,35.9,35.84,35.86,19400.0,25.2998,25.3068,25.2645,25.2786,19400.0
2011-12-14 11:30:00,35.87,35.91,35.73,35.75,119200.0,25.2857,25.3139,25.187,25.2011,119200.0
2011-12-14 11:35:00,35.74,35.76,35.7,35.71,38000.0,25.194,25.2081,25.1658,25.1729,38000.0
2011-12-14 11:40:00,35.72,35.76,35.7,35.75,52500.0,25.1799,25.2081,25.1658,25.2011,52500.0
2011-12-14 11:45:00,35.75,35.83,35.75,35.81,12900.0,25.2011,25.2575,25.2011,25.2434,12900.0
2011-12-14 11:50:00,35.81,35.82,35.76,35.79,9700.0,25.2434,25.2504,25.2081,25.2293,9700.0
2011-12-14 11:55:00,35.78,35.79,35.75,35.76,21600.0,25.2222,25.2293,25.2011,25.2081,21600.0
2011-12-14 12:00:00,35.76,35.77,35.71,35.71,38300.0,25.2081,25.2152,25.1729,25.1729,38300.0
2011-12-14 12:05:00,35.73,35.77,35.7,35.76,37400.0,25.187,25.2152,25.1658,25.2081,37400.0
2011-12-14 12:10:00,35.76,35.81,35.69,35.8,36500.0,25.2081,25.2434,25.1588,25.2363,36500.0
2011-12-14 12:15:00,35.78,35.88,35.78,35.84,5600.0,25.2222,25.2927,25.2222,25.2645,5600.0
2011-12-14 12:20:00,35.86,35.86,35.72,35.72,33900.0,25.2786,25.2786,25.1799,25.1799,33900.0
2011-12-14 12:25:00,35.73,35.75,35.7,35.7,9500.0,25.187,25.2011,25.1658,25.1658,9500.0
2011-12-14 12:30:00,35.7,35.78,35.7,35.77,13300.0,25.1658,25.2222,25.1658,25.2152,13300.0
2011-12-14 12:35:00,35.78,35.86,35.77,35.81,23200.0,25.2222,25.2786,25.2152,25.2434,23200.0
2011-12-14 12:40:00,35.79,35.9,35.79,35.89,49500.0,25.2293,25.3068,25.2293,25.2998,49500.0
2011-12-14 12:45:00,35.89,36.0,35.89,35.95,47000.0,25.2998,25.3773,25.2998,25.342,47000.0
2011-12-14 12:50:00,35.94,35.94,35.91,35.92,86300.0,25.335,25.335,25.3139,25.3209,86300.0
2011-12-14 12:55:00,35.92,35.94,35.87,35.91,37600.0,25.3209,25.335,25.2857,25.3139,37600.0
2011-12-14 13:00:00,35.92,35.93,35.84,35.85,21900.0,25.3209,25.3279,25.2645,25.2716,21900.0
2011-12-14 13:05:00,35.85,35.93,35.85,35.88,84300.0,25.2716,25.3279,25.2716,25.2927,84300.0
2011-12-14 13:10:00,35.88,35.9,35.84,35.86,40500.0,25.2927,25.3068,25.2645,25.2786,40500.0
2011-12-14 13:15:00,35.9,35.95,35.84,35.92,128000.0,25.3068,25.342,25.2645,25.3209,128000.0
2011-12-14 13:20:00,35.91,35.99,35.91,35.96,39100.0,25.3139,25.3702,25.3139,25.3491,39100.0
2011-12-14 13:25:00,35.96,36.12,35.95,36.06,53500.0,25.3491,25.4619,25.342,25.4196,53500.0
2011-12-14 13:30:00,36.07,36.07,35.89,35.91,78000.0,25.4266,25.4266,25.2998,25.3139,78000.0
2011-12-14 13:35:00,35.92,35.97,35.89,35.9,32700.0,25.3209,25.3561,25.2998,25.3068,32700.0
2011-12-14 13:40:00,35.91,35.92,35.86,35.89,26700.0,25.3139,25.3209,25.2786,25.2998,26700.0
2011-12-14 13:45:00,35.89,35.89,35.8,35.8,25600.0,25.2998,25.2998,25.2363,25.2363,25600.0
2011-12-14 13:50:00,35.8,35.8,35.69,35.7,27600.0,25.2363,25.2363,25.1588,25.1658,27600.0
2011-12-14 13:55:00,35.7,35.71,35.59,35.6,42000.0,25.1658,25.1729,25.0883,25.0953,42000.0
2011-12-14 14:00:00,35.6,35.63,35.53,35.62,28100.0,25.0953,25.1165,25.046,25.1094,28100.0
2011-12-14 14:05:00,35.61,35.66,35.54,35.55,53400.0,25.1024,25.1376,25.053,25.0601,53400.0
2011-12-14 14:10:00,35.55,35.57,35.45,35.45,68900.0,25.0601,25.0742,24.9896,24.9896,68900.0
2011-12-14 14:15:00,35.46,35.52,35.38,35.43,37900.0,24.9966,25.0389,24.9402,24.9755,37900.0
2011-12-14 14:20:00,35.43,35.46,35.32,35.34,40000.0,24.9755,24.9966,24.8979,24.912,40000.0
2011-12-14 14:25:00,35.36,35.59,35.36,35.58,20700.0,24.9261,25.0883,24.9261,25.0812,20700.0
2011-12-14 14:30:00,35.57,35.61,35.48,35.48,20900.0,25.0742,25.1024,25.0107,25.0107,20900.0
2011-12-14 14:35:00,35.48,35.51,35.33,35.35,57000.0,25.0107,25.0319,24.905,24.9191,57000.0
2011-12-14 14:40:00,35.35,35.51,35.35,35.46,21300.0,24.9191,25.0319,24.9191,24.9966,21300.0
2011-12-14 14:45:00,35.46,35.58,35.46,35.49,45400.0,24.9966,25.0812,24.9966,25.0178,45400.0
2011-12-14 14:50:00,35.49,35.5,35.38,35.43,34400.0,25.0178,25.0248,24.9402,24.9755,34400.0
2011-12-14 14:55:00,35.43,35.52,35.42,35.43,44800.0,24.9755,25.0389,24.9684,24.9755,44800.0
2011-12-14 15:00:00,35.43,35.44,35.37,35.39,36100.0,24.9755,24.9825,24.9332,24.9473,36100.0
2011-12-14 15:05:00,35.37,35.39,35.16,35.16,84100.0,24.9332,24.9473,24.7852,24.7852,84100.0
2011-12-14 15:10:00,35.16,35.43,35.15,35.4,58700.0,24.7852,24.9755,24.7781,24.9543,58700.0
2011-12-14 15:15:00,35.4,35.45,35.38,35.42,95800.0,24.9543,24.9896,24.9402,24.9684,95800.0
2011-12-14 15:20:00,35.42,35.42,35.29,35.31,65900.0,24.9684,24.9684,24.8768,24.8909,65900.0
2011-12-14 15:25:00,35.33,35.35,35.24,35.3,55300.0,24.905,24.9191,24.8416,24.8838,55300.0
2011-12-14 15:30:00,35.3,35.34,35.25,35.25,77200.0,24.8838,24.912,24.8486,24.8486,77200.0
2011-12-14 15:35:00,35.25,35.26,35.14,35.15,58300.0,24.8486,24.8556,24.7711,24.7781,58300.0
2011-12-14 15:40:00,35.15,35.21,35.07,35.08,78600.0,24.7781,24.8204,24.7217,24.7288,78600.0
2011-12-14 15:45:00,35.08,35.39,35.07,35.37,104100.0,24.7288,24.9473,24.7217,24.9332,104100.0
2011-12-14 15:50:00,35.36,35.37,35.25,35.27,88400.0,24.9261,24.9332,24.8486,24.8627,88400.0
2011-12-14 15:55:00,35.27,35.27,35.16,35.25,341800.0,24.8627,24.8627,24.7852,24.8486,341800.0
2011-12-15 09:30:00,35.71,35.93,35.71,35.9,50100.0,25.1729,25.3279,25.1729,25.3068,50100.0
2011-12-15 09:35:00,35.9,36.2,35.84,36.06,78700.0,25.3068,25.5183,25.2645,25.4196,78700.0
2011-12-15 09:40:00,36.02,36.09,35.92,36.03,61100.0,25.3914,25.4407,25.3209,25.3984,61100.0
2011-12-15 09:45:00,36.06,36.06,35.74,35.77,168200.0,25.4196,25.4196,25.194,25.2152,168200.0
2011-12-15 09:50:00,35.75,35.94,35.74,35.87,30100.0,25.2011,25.335,25.194,25.2857,30100.0
2011-12-15 09:55:00,35.86,35.92,35.84,35.86,22400.0,25.2786,25.3209,25.2645,25.2786,22400.0
2011-12-15 10:00:00,35.87,35.91,35.8,35.86,52300.0,25.2857,25.3139,25.2363,25.2786,52300.0
2011-12-15 10:05:00,35.86,35.86,35.76,35.77,44300.0,25.2786,25.2786,25.2081,25.2152,44300.0
2011-12-15 10:10:00,35.77,35.77,35.56,35.58,53800.0,25.2152,25.2152,25.0671,25.0812,53800.0
2011-12-15 10:15:00,35.58,35.58,35.44,35.52,153300.0,25.0812,25.0812,24.9825,25.0389,153300.0
2011-12-15 10:20:00,35.52,35.57,35.47,35.5,27000.0,25.0389,25.0742,25.0037,25.0248,27000.0
2011-12-15 10:25:00,35.51,35.51,35.44,35.45,26400.0,25.0319,25.0319,24.9825,24.9896,26400.0
2011-12-15 10:30:00,35.44,35.44,35.3,35.33,53400.0,24.9825,24.9825,24.8838,24.905,53400.0
2011-12-15 10:35:00,35.33,35.35,35.26,35.3,22600.0,24.905,24.9191,24.8556,24.8838,22600.0
2011-12-15 10:40:00,35.27,35.35,35.25,35.25,25800.0,24.8627,24.9191,24.8486,24.8486,25800.0
2011-12-15 10:45:00,35.24,35.25,35.18,35.25,26100.0,24.8416,24.8486,24.7993,24.8486,26100.0
2011-12-15 10:50:00,35.25,35.29,35.23,35.27,31400.0,24.8486,24.8768,24.8345,24.8627,31400.0
2011-12-15 10:55:00,35.28,35.33,35.24,35.32,42500.0,24.8697,24.905,24.8416,24.8979,42500.0
2011-12-15 11:00:00,35.32,35.43,35.32,35.38,17200.0,24.8979,24.9755,24.8979,24.9402,17200.0
2011-12-15 11:05:00,35.38,35.39,35.29,35.33,6500.0,24.9402,24.9473,24.8768,24.905,6500.0
2011-12-15 11:10:00,35.34,35.37,35.32,35.37,21600.0,24.912,24.9332,24.8979,24.9332,21600.0
2011-12-15 11:15:00,35.36,35.37,35.3,35.32,16900.0,24.9261,24.9332,24.8838,24.8979,16900.0
2011-12-15 11:20:00,35.33,35.36,35.26,35.27,21300.0,24.905,24.9261,24.8556,24.8627,21300.0
2011-12-15 11:25:00,35.28,35.36,35.24,35.32,11900.0,24.8697,24.9261,24.8416,24.8979,11900.0
2011-12-15 11:30:00,35.32,35.34,35.3,35.33,8200.0,24.8979,24.912,24.8838,24.905,8200.0
2011-12-15 11:35:00,35.32,35.38,35.31,35.34,14700.0,24.8979,24.9402,24.8909,24.912,14700.0
2011-12-15 11:40:00,35.33,35.38,35.29,35.37,23500.0,24.905,24.9402,24.8768,24.9332,23500.0
2011-12-15 11:45:00,35.36,35.41,35.35,35.4,19700.0,24.9261,24.9614,24.9191,24.9543,19700.0
2011-12-15 11:50:00,35.4,35.4,35.32,35.37,21300.0,24.9543,24.9543,24.8979,24.9332,21300.0
2011-12-15 11:55:00,35.37,35.43,35.37,35.41,12200.0,24.9332,24.9755,24.9332,24.9614,12200.0
2011-12-15 12:00:00,35.43,35.44,35.39,35.43,21800.0,24.9755,24.9825,24.9473,24.9755,21800.0
2011-12-15 12:05:00,35.41,35.45,35.39,35.41,16200.0,24.9614,24.9896,24.9473,24.9614,16200.0
2011-12-15 12:10:00,35.4,35.48,35.4,35.48,34100.0,24.9543,25.0107,24.9543,25.0107,34100.0
2011-12-15 12:15:00,35.46,35.56,35.45,35.55,16000.0,24.9966,25.0671,24.9896,25.0601,16000.0
2011-12-15 12:20:00,35.56,35.64,35.56,35.63,8500.0,25.0671,25.1235,25.0671,25.1165,8500.0
2011-12-15 12:25:00,35.61,35.66,35.6,35.65,10500.0,25.1024,25.1376,25.0953,25.1306,10500.0
2011-12-15 12:30:00,35.65,35.7,35.65,35.66,8700.0,25.1306,25.1658,25.1306,25.1376,8700.0
2011-12-15 12:35:00,35.67,35.69,35.64,35.69,16000.0,25.1447,25.1588,25.1235,25.1588,16000.0
2011-12-15 12:40:00,35.69,35.72,35.64,35.65,22700.0,25.1588,25.1799,25.1235,25.1306,22700.0
2011-12-15 12:45:00,35.64,35.72,35.63,35.71,30100.0,25.1235,25.1799,25.1165,25.1729,30100.0
2011-12-15 12:50:00,35.7,35.7,35.6,35.6,15400.0,25.1658,25.1658,25.0953,25.0953,15400.0
2011-12-15 12:55:00,35.6,35.6,35.57,35.6,24800.0,25.0953,25.0953,25.0742,25.0953,24800.0
2011-12-15 13:00:00,35.59,35.65,35.59,35.65,9800.0,25.0883,25.1306,25.0883,25.1306,9800.0
2011-12-15 13:05:00,35.65,35.66,35.63,35.66,10300.0,25.1306,25.1376,25.1165,25.1376,10300.0
2011-12-15 13:10:00,35.66,35.67,35.63,35.64,11000.0,25.1376,25.1447,25.1165,25.1235,11000.0
2011-12-15 13:15:00,35.64,35.66,35.62,35.64,25300.0,25.1235,25.1376,25.1094,25.1235,25300.0
2011-12-15 13:20:00,35.65,35.65,35.59,35.6,7000.0,25.1306,25.1306,25.0883,25.0953,7000.0
2011-12-15 13:25:00,35.6,35.65,35.59,35.62,8300.0,25.0953,25.1306,25.0883,25.1094,8300.0
2011-12-15 13:30:00,35.62,35.65,35.56,35.56,20100.0,25.1094,25.1306,25.0671,25.0671,20100.0
2011-12-15 13:35:00,35.58,35.62,35.58,35.61,13600.0,25.0812,25.1094,25.0812,25.1024,13600.0
2011-12-15 13:40:00,35.6,35.69,35.54,35.68,42600.0,25.0953,25.1588,25.053,25.1517,42600.0
2011-12-15 13:45:00,35.67,35.72,35.63,35.66,27700.0,25.1447,25.1799,25.1165,25.1376,27700.0
2011-12-15 13:50:00,35.65,35.67,35.63,35.66,22400.0,25.1306,25.1447,25.1165,25.1376,22400.0
2011-12-15 13:55:00,35.67,35.71,35.66,35.66,30800.0,25.1447,25.1729,25.1376,25.1376,30800.0
2011-12-15 14:00:00,35.66,35.74,35.66,35.73,23500.0,25.1376,25.194,25.1376,25.187,23500.0
2011-12-15 14:05:00,35.72,35.72,35.65,35.66,25700.0,25.1799,25.1799,25.1306,25.1376,25700.0
2011-12-15 14:10:00,35.66,35.72,35.66,35.69,23100.0,25.1376,25.1799,25.1376,25.1588,23100.0
2011-12-15 14:15:00,35.69,35.7,35.65,35.66,23900.0,25.1588,25.1658,25.1306,25.1376,23900.0
2011-12-15 14:20:00,35.66,35.66,35.61,35.61,17000.0,25.1376,25.1376,25.1024,25.1024,17000.0
2011-12-15 14:25:00,35.62,35.62,35.55,35.57,13800.0,25.1094,25.1094,25.0601,25.0742,13800.0
2011-12-15 14:30:00,35.57,35.63,35.57,35.62,13600.0,25.0742,25.1165,25.0742,25.1094,13600.0
2011-12-15 14:35:00,35.62,35.63,35.57,35.58,11500.0,25.1094,25.1165,25.0742,25.0812,11500.0
2011-12-15 14:40:00,35.57,35.59,35.5,35.54,15500.0,25.0742,25.0883,25.0248,25.053,15500.0
2011-12-15 14:45:00,35.53,35.54,35.44,35.44,18000.0,25.046,25.053,24.9825,24.9825,18000.0
2011-12-15 14:50:00,35.44,35.45,35.4,35.44,16800.0,24.9825,24.9896,24.9543,24.9825,16800.0
2011-12-15 14:55:00,35.45,35.45,35.38,35.38,43600.0,24.9896,24.9896,24.9402,24.9402,43600.0
2011-12-15 15:00:00,35.38,35.38,35.36,35.36,22600.0,24.9402,24.9402,24.9261,24.9261,22600.0
2011-12-15 15:05:00,35.36,35.38,35.34,35.37,28000.0,24.9261,24.9402,24.912,24.9332,28000.0
2011-12-15 15:10:00,35.38,35.39,35.3,35.31,30100.0,24.9402,24.9473,24.8838,24.8909,30100.0
2011-12-15 15:15:00,35.31,35.45,35.3,35.45,29200.0,24.8909,24.9896,24.8838,24.9896,29200.0
2011-12-15 15:20:00,35.46,35.5,35.41,35.44,38700.0,24.9966,25.0248,24.9614,24.9825,38700.0
2011-12-15 15:25:00,35.45,35.5,35.38,35.42,34500.0,24.9896,25.0248,24.9402,24.9684,34500.0
2011-12-15 15:30:00,35.42,35.44,35.38,35.42,38600.0,24.9684,24.9825,24.9402,24.9684,38600.0
2011-12-15 15:35:00,35.42,35.45,35.33,35.42,47500.0,24.9684,24.9896,24.905,24.9684,47500.0
2011-12-15 15:40:00,35.41,35.46,35.31,35.31,71900.0,24.9614,24.9966,24.8909,24.8909,71900.0
2011-12-15 15:45:00,35.3,35.3,35.22,35.29,62200.0,24.8838,24.8838,24.8275,24.8768,62200.0
2011-12-15 15:50:00,35.29,35.3,35.25,35.25,60500.0,24.8768,24.8838,24.8486,24.8486,60500.0
2011-12-15 15:55:00,35.25,35.28,35.22,35.28,119100.0,24.8486,24.8697,24.8275,24.8697,119100.0
2011-12-16 09:30:00,35.64,35.66,35.52,35.54,165200.0,25.1235,25.1376,25.0389,25.053,165200.0
2011-12-16 09:35:00,35.56,35.76,35.56,35.72,22300.0,25.0671,25.2081,25.0671,25.1799,22300.0
2011-12-16 09:40:00,35.76,35.81,35.63,35.69,24000.0,25.2081,25.2434,25.1165,25.1588,24000.0
2011-12-16 09:45:00,35.71,35.76,35.71,35.73,12900.0,25.1729,25.2081,25.1729,25.187,12900.0
2011-12-16 09:50:00,35.74,35.91,35.74,35.89,37100.0,25.194,25.3139,25.194,25.2998,37100.0
2011-12-16 09:55:00,35.88,35.97,35.84,35.97,20800.0,25.2927,25.3561,25.2645,25.3561,20800.0
2011-12-16 10:00:00,35.97,36.08,35.94,36.08,23800.0,25.3561,25.4337,25.335,25.4337,23800.0
2011-12-16 10:05:00,36.04,36.17,36.04,36.13,44100.0,25.4055,25.4971,25.4055,25.4689,44100.0
2011-12-16 10:10:00,36.13,36.23,36.13,36.2,62300.0,25.4689,25.5394,25.4689,25.5183,62300.0
2011-12-16 10:15:00,36.2,36.25,36.17,36.25,19100.0,25.5183,25.5535,25.4971,25.5535,19100.0
2011-12-16 10:20:00,36.25,36.27,36.17,36.2,26600.0,25.5535,25.5676,25.4971,25.5183,26600.0
2011-12-16 10:25:00,36.21,36.24,36.18,36.18,28300.0,25.5253,25.5465,25.5042,25.5042,28300.0
2011-12-16 10:30:00,36.19,36.24,36.18,36.24,20200.0,25.5112,25.5465,25.5042,25.5465,20200.0
2011-12-16 10:35:00,36.24,36.31,36.22,36.31,15900.0,25.5465,25.5958,25.5324,25.5958,15900.0
2011-12-16 10:40:00,36.31,36.41,36.3,36.39,44900.0,25.5958,25.6663,25.5888,25.6522,44900.0
2011-12-16 10:45:00,36.39,36.45,36.38,36.41,36100.0,25.6522,25.6945,25.6452,25.6663,36100.0
2011-12-16 10:50:00,36.41,36.45,36.4,36.43,17100.0,25.6663,25.6945,25.6593,25.6804,17100.0
2011-12-16 10:55:00,36.42,36.45,36.4,36.44,29300.0,25.6734,25.6945,25.6593,25.6875,29300.0
2011-12-16 11:00:00,36.44,36.48,36.37,36.4,25400.0,25.6875,25.7157,25.6381,25.6593,25400.0
2011-12-16 11:05:00,36.39,36.42,36.38,36.42,31200.0,25.6522,25.6734,25.6452,25.6734,31200.0
2011-12-16 11:10:00,36.42,36.45,36.41,36.43,17300.0,25.6734,25.6945,25.6663,25.6804,17300.0
2011-12-16 11:15:00,36.43,36.46,36.42,36.46,8900.0,25.6804,25.7016,25.6734,25.7016,8900.0
2011-12-16 11:20:00,36.45,36.51,36.45,36.45,22400.0,25.6945,25.7368,25.6945,25.6945,22400.0
2011-12-16 11:25:00,36.46,36.48,36.45,36.47,6600.0,25.7016,25.7157,25.6945,25.7086,6600.0
2011-12-16 11:30:00,36.46,36.48,36.39,36.39,17300.0,25.7016,25.7157,25.6522,25.6522,17300.0
2011-12-16 11:35:00,36.38,36.44,36.38,36.4,12800.0,25.6452,25.6875,25.6452,25.6593,12800.0
2011-12-16 11:40:00,36.4,36.4,36.36,36.38,15800.0,25.6593,25.6593,25.6311,25.6452,15800.0
2011-12-16 11:45:00,36.39,36.45,36.38,36.39,19100.0,25.6522,25.6945,25.6452,25.6522,19100.0
2011-12-16 11:50:00,36.38,36.39,36.37,36.38,9200.0,25.6452,25.6522,25.6381,25.6452,9200.0
2011-12-16 11:55:00,36.38,36.38,36.23,36.23,42200.0,25.6452,25.6452,25.5394,25.5394,42200.0
2011-12-16 12:00:00,36.23,36.27,36.2,36.27,17600.0,25.5394,25.5676,25.5183,25.5676,17600.0
2011-12-16 12:05:00,36.27,36.38,36.26,36.38,36000.0,25.5676,25.6452,25.5606,25.6452,36000.0
2011-12-16 12:10:00,36.38,36.41,36.34,36.34,16600.0,25.6452,25.6663,25.617,25.617,16600.0
2011-12-16 12:15:00,36.34,36.4,36.34,36.35,11300.0,25.617,25.6593,25.617,25.624,11300.0
2011-12-16 12:20:00,36.35,36.37,36.33,36.34,14600.0,25.624,25.6381,25.6099,25.617,14600.0
2011-12-16 12:25:00,36.36,36.37,36.29,36.37,32800.0,25.6311,25.6381,25.5817,25.6381,32800.0
2011-12-16 12:30:00,36.37,36.37,36.27,36.28,21700.0,25.6381,25.6381,25.5676,25.5747,21700.0
2011-12-16 12:35:00,36.28,36.29,36.24,36.27,26900.0,25.5747,25.5817,25.5465,25.5676,26900.0
2011-12-16 12:40:00,36.26,36.36,36.26,36.36,35000.0,25.5606,25.6311,25.5606,25.6311,35000.0
2011-12-16 12:45:00,36.35,36.36,36.29,36.36,16500.0,25.624,25.6311,25.5817,25.6311,16500.0
2011-12-16 12:50:00,36.36,36.37,36.34,36.36,15200.0,25.6311,25.6381,25.617,25.6311,15200.0
2011-12-16 12:55:00,36.36,36.43,36.36,36.42,27300.0,25.6311,25.6804,25.6311,25.6734,27300.0
2011-12-16 13:00:00,36.4,36.45,36.39,36.39,17400.0,25.6593,25.6945,25.6522,25.6522,17400.0
2011-12-16 13:05:00,36.38,36.39,36.33,36.34,16300.0,25.6452,25.6522,25.6099,25.617,16300.0
2011-12-16 13:10:00,36.34,36.4,36.34,36.36,10900.0,25.617,25.6593,25.617,25.6311,10900.0
2011-12-16 13:15:00,36.37,36.39,36.34,36.36,10700.0,25.6381,25.6522,25.617,25.6311,10700.0
2011-12-16 13:20:00,36.38,36.43,36.38,36.43,5100.0,25.6452,25.6804,25.6452,25.6804,5100.0
2011-12-16 13:25:00,36.44,36.45,36.41,36.44,7900.0,25.6875,25.6945,25.6663,25.6875,7900.0
2011-12-16 13:30:00,36.43,36.45,36.41,36.42,10600.0,25.6804,25.6945,25.6663,25.6734,10600.0
2011-12-16 13:35:00,36.41,36.43,36.39,36.4,13900.0,25.6663,25.6804,25.6522,25.6593,13900.0
2011-12-16 13:40:00,36.39,36.41,36.37,36.41,15600.0,25.6522,25.6663,25.6381,25.6663,15600.0
2011-12-16 13:45:00,36.41,36.48,36.4,36.46,13500.0,25.6663,25.7157,25.6593,25.7016,13500.0
2011-12-16 13:50:00,36.47,36.53,36.45,36.53,21800.0,25.7086,25.7509,25.6945,25.7509,21800.0
2011-12-16 13:55:00,36.52,36.54,36.4,36.42,24800.0,25.7439,25.758,25.6593,25.6734,24800.0
2011-12-16 14:00:00,36.42,36.43,36.29,36.3,34900.0,25.6734,25.6804,25.5817,25.5888,34900.0
2011-12-16 14:05:00,36.29,36.37,36.29,36.37,20400.0,25.5817,25.6381,25.5817,25.6381,20400.0
2011-12-16 14:10:00,36.36,36.44,36.35,36.41,24300.0,25.6311,25.6875,25.624,25.6663,24300.0
2011-12-16 14:15:00,36.41,36.41,36.36,36.37,23000.0,25.6663,25.6663,25.6311,25.6381,23000.0
2011-12-16 14:20:00,36.37,36.38,36.34,36.37,24600.0,25.6381,25.6452,25.617,25.6381,24600.0
2011-12-16 14:25:00,36.37,36.38,36.34,36.36,15600.0,25.6381,25.6452,25.617,25.6311,15600.0
2011-12-16 14:30:00,36.35,36.45,36.33,36.43,35600.0,25.624,25.6945,25.6099,25.6804,35600.0
2011-12-16 14:35:00,36.42,36.44,36.4,36.42,14100.0,25.6734,25.6875,25.6593,25.6734,14100.0
2011-12-16 14:40:00,36.42,36.43,36.33,36.35,27800.0,25.6734,25.6804,25.6099,25.624,27800.0
2011-12-16 14:45:00,36.35,36.44,36.35,36.42,22400.0,25.624,25.6875,25.624,25.6734,22400.0
2011-12-16 14:50:00,36.43,36.47,36.42,36.42,21300.0,25.6804,25.7086,25.6734,25.6734,21300.0
2011-12-16 14:55:00,36.41,36.43,36.4,36.42,13900.0,25.6663,25.6804,25.6593,25.6734,13900.0
2011-12-16 15:00:00,36.42,36.43,36.4,36.41,17100.0,25.6734,25.6804,25.6593,25.6663,17100.0
2011-12-16 15:05:00,36.4,36.43,36.37,36.37,24100.0,25.6593,25.6804,25.6381,25.6381,24100.0
2011-12-16 15:10:00,36.38,36.46,36.37,36.46,23500.0,25.6452,25.7016,25.6381,25.7016,23500.0
2011-12-16 15:15:00,36.46,36.47,36.41,36.41,17700.0,25.7016,25.7086,25.6663,25.6663,17700.0
2011-12-16 15:20:00,36.41,36.45,36.4,36.42,52200.0,25.6663,25.6945,25.6593,25.6734,52200.0
2011-12-16 15:25:00,36.42,36.45,36.38,36.41,72900.0,25.6734,25.6945,25.6452,25.6663,72900.0
2011-12-16 15:30:00,36.41,36.42,36.38,36.39,78700.0,25.6663,25.6734,25.6452,25.6522,78700.0
2011-12-16 15:35:00,36.39,36.41,36.36,36.39,46300.0,25.6522,25.6663,25.6311,25.6522,46300.0
2011-12-16 15:40:00,36.39,36.42,36.32,36.34,35700.0,25.6522,25.6734,25.6029,25.617,35700.0
2011-12-16 15:45:00,36.33,36.42,36.29,36.4,112900.0,25.6099,25.6734,25.5817,25.6593,112900.0
2011-12-16 15:50:00,36.4,36.41,36.33,36.35,107800.0,25.6593,25.6663,25.6099,25.624,107800.0
2011-12-16 15:55:00,36.36,36.38,36.24,36.27,345400.0,25.6311,25.6452,25.5465,25.5676,345400.0
2011-12-19 09:30:00,36.22,36.6,36.22,36.46,24900.0,25.5324,25.8002,25.5324,25.7016,24900.0
2011-12-19 09:35:00,36.43,36.45,36.3,36.43,11500.0,25.6804,25.6945,25.5888,25.6804,11500.0
2011-12-19 09:40:00,36.43,36.49,36.4,36.49,30900.0,25.6804,25.7227,25.6593,25.7227,30900.0
2011-12-19 09:45:00,36.48,36.49,36.33,36.33,10700.0,25.7157,25.7227,25.6099,25.6099,10700.0
2011-12-19 09:50:00,36.34,36.36,36.21,36.28,8600.0,25.617,25.6311,25.5253,25.5747,8600.0
2011-12-19 09:55:00,36.29,36.29,36.2,36.27,11100.0,25.5817,25.5817,25.5183,25.5676,11100.0
2011-12-19 10:00:00,36.28,36.28,36.07,36.09,9800.0,25.5747,25.5747,25.4266,25.4407,9800.0
2011-12-19 10:05:00,36.09,36.29,36.07,36.19,7000.0,25.4407,25.5817,25.4266,25.5112,7000.0
2011-12-19 10:10:00,36.18,36.23,36.15,36.23,11300.0,25.5042,25.5394,25.483,25.5394,11300.0
2011-12-19 10:15:00,36.22,36.26,36.14,36.16,12100.0,25.5324,25.5606,25.476,25.4901,12100.0
2011-12-19 10:20:00,36.17,36.23,36.15,36.2,15200.0,25.4971,25.5394,25.483,25.5183,15200.0
2011-12-19 10:25:00,36.2,36.26,36.2,36.26,5700.0,25.5183,25.5606,25.5183,25.5606,5700.0
2011-12-19 10:30:00,36.26,36.37,36.25,36.37,37400.0,25.5606,25.6381,25.5535,25.6381,37400.0
2011-12-19 10:35:00,36.35,36.51,36.35,36.45,43200.0,25.624,25.7368,25.624,25.6945,43200.0
2011-12-19 10:40:00,36.45,36.45,36.38,36.41,18100.0,25.6945,25.6945,25.6452,25.6663,18100.0
2011-12-19 10:45:00,36.4,36.4,36.26,36.26,14800.0,25.6593,25.6593,25.5606,25.5606,14800.0
2011-12-19 10:50:00,36.25,36.25,36.14,36.16,9000.0,25.5535,25.5535,25.476,25.4901,9000.0
2011-12-19 10:55:00,36.15,36.17,36.13,36.14,6000.0,25.483,25.4971,25.4689,25.476,6000.0
2011-12-19 11:00:00,36.14,36.16,36.05,36.06,8900.0,25.476,25.4901,25.4125,25.4196,8900.0
2011-12-19 11:05:00,36.06,36.06,35.92,35.95,30000.0,25.4196,25.4196,25.3209,25.342,30000.0
2011-12-19 11:10:00,35.93,36.03,35.92,36.02,7600.0,25.3279,25.3984,25.3209,25.3914,7600.0
2011-12-19 11:15:00,36.02,36.08,36.0,36.06,6500.0,25.3914,25.4337,25.3773,25.4196,6500.0
2011-12-19 11:20:00,36.06,36.1,36.05,36.05,27000.0,25.4196,25.4478,25.4125,25.4125,27000.0
2011-12-19 11:25:00,36.07,36.08,36.04,36.07,6100.0,25.4266,25.4337,25.4055,25.4266,6100.0
2011-12-19 11:30:00,36.06,36.06,36.01,36.02,6700.0,25.4196,25.4196,25.3843,25.3914,6700.0
2011-12-19 11:35:00,36.03,36.03,35.89,35.89,15000.0,25.3984,25.3984,25.2998,25.2998,15000.0
2011-12-19 11:40:00,35.91,35.91,35.81,35.81,4500.0,25.3139,25.3139,25.2434,25.2434,4500.0
2011-12-19 11:45:00,35.79,35.91,35.78,35.89,8600.0,25.2293,25.3139,25.2222,25.2998,8600.0
2011-12-19 11:50:00,35.86,35.9,35.82,35.85,6300.0,25.2786,25.3068,25.2504,25.2716,6300.0
2011-12-19 11:55:00,35.85,35.87,35.84,35.84,5300.0,25.2716,25.2857,25.2645,25.2645,5300.0
2011-12-19 12:00:00,35.83,35.9,35.82,35.88,8500.0,25.2575,25.3068,25.2504,25.2927,8500.0
2011-12-19 12:05:00,35.86,35.87,35.82,35.87,10600.0,25.2786,25.2857,25.2504,25.2857,10600.0
2011-12-19 12:10:00,35.88,35.9,35.86,35.86,2600.0,25.2927,25.3068,25.2786,25.2786,2600.0
2011-12-19 12:15:00,35.87,35.87,35.82,35.84,8800.0,25.2857,25.2857,25.2504,25.2645,8800.0
2011-12-19 12:20:00,35.85,35.9,35.84,35.86,6600.0,25.2716,25.3068,25.2645,25.2786,6600.0
2011-12-19 12:25:00,35.86,35.92,35.85,35.92,11400.0,25.2786,25.3209,25.2716,25.3209,11400.0
2011-12-19 12:30:00,35.91,35.91,35.84,35.85,9600.0,25.3139,25.3139,25.2645,25.2716,9600.0
2011-12-19 12:35:00,35.85,35.88,35.83,35.86,13600.0,25.2716,25.2927,25.2575,25.2786,13600.0
2011-12-19 12:40:00,35.86,35.88,35.84,35.85,5400.0,25.2786,25.2927,25.2645,25.2716,5400.0
2011-12-19 12:45:00,35.85,35.87,35.83,35.84,5600.0,25.2716,25.2857,25.2575,25.2645,5600.0
2011-12-19 12:50:00,35.83,35.87,35.83,35.86,7400.0,25.2575,25.2857,25.2575,25.2786,7400.0
2011-12-19 12:55:00,35.85,35.9,35.83,35.88,9000.0,25.2716,25.3068,25.2575,25.2927,9000.0
2011-12-19 13:00:00,35.88,35.9,35.81,35.85,9000.0,25.2927,25.3068,25.2434,25.2716,9000.0
2011-12-19 13:05:00,35.85,35.85,35.79,35.8,6700.0,25.2716,25.2716,25.2293,25.2363,6700.0
2011-12-19 13:10:00,35.79,35.83,35.73,35.73,9800.0,25.2293,25.2575,25.187,25.187,9800.0
2011-12-19 13:15:00,35.75,35.75,35.66,35.67,13800.0,25.2011,25.2011,25.1376,25.1447,13800.0
2011-12-19 13:20:00,35.67,35.69,35.64,35.69,14100.0,25.1447,25.1588,25.1235,25.1588,14100.0
2011-12-19 13:25:00,35.69,35.72,35.67,35.7,10900.0,25.1588,25.1799,25.1447,25.1658,10900.0
2011-12-19 13:30:00,35.71,35.73,35.68,35.69,8700.0,25.1729,25.187,25.1517,25.1588,8700.0
2011-12-19 13:35:00,35.67,35.72,35.67,35.7,12300.0,25.1447,25.1799,25.1447,25.1658,12300.0
2011-12-19 13:40:00,35.71,35.73,35.7,35.73,3800.0,25.1729,25.187,25.1658,25.187,3800.0
2011-12-19 13:45:00,35.72,35.78,35.71,35.78,13800.0,25.1799,25.2222,25.1729,25.2222,13800.0
2011-12-19 13:50:00,35.77,35.82,35.75,35.81,10200.0,25.2152,25.2504,25.2011,25.2434,10200.0
2011-12-19 13:55:00,35.82,35.84,35.76,35.76,6100.0,25.2504,25.2645,25.2081,25.2081,6100.0
2011-12-19 14:00:00,35.76,35.79,35.75,35.79,6400.0,25.2081,25.2293,25.2011,25.2293,6400.0
2011-12-19 14:05:00,35.79,35.8,35.73,35.78,7000.0,25.2293,25.2363,25.187,25.2222,7000.0
2011-12-19 14:10:00,35.79,35.79,35.76,35.79,6000.0,25.2293,25.2293,25.2081,25.2293,6000.0
2011-12-19 14:15:00,35.79,35.83,35.77,35.77,16600.0,25.2293,25.2575,25.2152,25.2152,16600.0
2011-12-19 14:20:00,35.77,35.82,35.75,35.76,7700.0,25.2152,25.2504,25.2011,25.2081,7700.0
2011-12-19 14:25:00,35.78,35.81,35.74,35.75,2600.0,25.2222,25.2434,25.194,25.2011,2600.0
2011-12-19 14:30:00,35.75,35.78,35.74,35.75,5700.0,25.2011,25.2222,25.194,25.2011,5700.0
2011-12-19 14:35:00,35.75,35.75,35.66,35.7,13400.0,25.2011,25.2011,25.1376,25.1658,13400.0
2011-12-19 14:40:00,35.71,35.78,35.69,35.78,9500.0,25.1729,25.2222,25.1588,25.2222,9500.0
2011-12-19 14:45:00,35.78,35.79,35.75,35.75,8600.0,25.2222,25.2293,25.2011,25.2011,8600.0
2011-12-19 14:50:00,35.75,35.77,35.72,35.72,6700.0,25.2011,25.2152,25.1799,25.1799,6700.0
2011-12-19 14:55:00,35.7,35.79,35.7,35.79,6500.0,25.1658,25.2293,25.1658,25.2293,6500.0
2011-12-19 15:00:00,35.78,35.83,35.62,35.62,25700.0,25.2222,25.2575,25.1094,25.1094,25700.0
2011-12-19 15:05:00,35.63,35.69,35.6,35.63,16000.0,25.1165,25.1588,25.0953,25.1165,16000.0
2011-12-19 15:10:00,35.63,35.64,35.59,35.6,26300.0,25.1165,25.1235,25.0883,25.0953,26300.0
2011-12-19 15:15:00,35.6,35.63,35.57,35.63,16800.0,25.0953,25.1165,25.0742,25.1165,16800.0
2011-12-19 15:20:00,35.63,35.63,35.53,35.54,23000.0,25.1165,25.1165,25.046,25.053,23000.0
2011-12-19 15:25:00,35.53,35.57,35.49,35.49,20700.0,25.046,25.0742,25.0178,25.0178,20700.0
2011-12-19 15:30:00,35.48,35.51,35.45,35.47,28700.0,25.0107,25.0319,24.9896,25.0037,28700.0
2011-12-19 15:35:00,35.47,35.52,35.44,35.51,22500.0,25.0037,25.0389,24.9825,25.0319,22500.0
2011-12-19 15:40:00,35.51,35.56,35.44,35.54,35000.0,25.0319,25.0671,24.9825,25.053,35000.0
2011-12-19 15:45:00,35.53,35.55,35.39,35.4,33000.0,25.046,25.0601,24.9473,24.9543,33000.0
2011-12-19 15:50:00,35.39,35.44,35.33,35.36,38200.0,24.9473,24.9825,24.905,24.9261,38200.0
2011-12-19 15:55:00,35.37,35.49,35.36,35.47,72600.0,24.9332,25.0178,24.9261,25.0037,72600.0
2011-12-20 09:30:00,36.16,36.55,36.12,36.52,41800.0,25.4901,25.765,25.4619,25.7439,41800.0
2011-12-20 09:35:00,36.52,36.6,36.38,36.6,15700.0,25.7439,25.8002,25.6452,25.8002,15700.0
2011-12-20 09:40:00,36.6,36.86,36.54,36.74,31100.0,25.8002,25.9835,25.758,25.8989,31100.0
2011-12-20 09:45:00,36.74,36.8,36.51,36.53,21800.0,25.8989,25.9412,25.7368,25.7509,21800.0
2011-12-20 09:50:00,36.54,36.54,36.32,36.32,35900.0,25.758,25.758,25.6029,25.6029,35900.0
2011-12-20 09:55:00,36.32,36.5,36.3,36.5,23100.0,25.6029,25.7298,25.5888,25.7298,23100.0
2011-12-20 10:00:00,36.5,36.54,36.46,36.53,13600.0,25.7298,25.758,25.7016,25.7509,13600.0
2011-12-20 10:05:00,36.53,36.56,36.44,36.45,28100.0,25.7509,25.7721,25.6875,25.6945,28100.0
2011-12-20 10:10:00,36.47,36.47,36.37,36.43,6100.0,25.7086,25.7086,25.6381,25.6804,6100.0
2011-12-20 10:15:00,36.44,36.46,36.24,36.27,25500.0,25.6875,25.7016,25.5465,25.5676,25500.0
2011-12-20 10:20:00,36.26,36.26,36.15,36.15,18000.0,25.5606,25.5606,25.483,25.483,18000.0
2011-12-20 10:25:00,36.19,36.35,36.18,36.31,13300.0,25.5112,25.624,25.5042,25.5958,13300.0
2011-12-20 10:30:00,36.31,36.35,36.23,36.23,15900.0,25.5958,25.624,25.5394,25.5394,15900.0
2011-12-20 10:35:00,36.23,36.31,36.22,36.28,4700.0,25.5394,25.5958,25.5324,25.5747,4700.0
2011-12-20 10:40:00,36.29,36.33,36.29,36.33,8700.0,25.5817,25.6099,25.5817,25.6099,8700.0
2011-12-20 10:45:00,36.34,36.34,36.32,36.33,4100.0,25.617,25.617,25.6029,25.6099,4100.0
2011-12-20 10:50:00,36.33,36.35,36.3,36.3,6400.0,25.6099,25.624,25.5888,25.5888,6400.0
2011-12-20 10:55:00,36.32,36.37,36.32,36.36,11400.0,25.6029,25.6381,25.6029,25.6311,11400.0
2011-12-20 11:00:00,36.36,36.41,36.35,36.41,87000.0,25.6311,25.6663,25.624,25.6663,87000.0
2011-12-20 11:05:00,36.42,36.49,36.41,36.48,8200.0,25.6734,25.7227,25.6663,25.7157,8200.0
2011-12-20 11:10:00,36.5,36.62,36.49,36.62,13700.0,25.7298,25.8143,25.7227,25.8143,13700.0
2011-12-20 11:15:00,36.62,36.72,36.62,36.69,13100.0,25.8143,25.8848,25.8143,25.8637,13100.0
2011-12-20 11:20:00,36.68,36.68,36.57,36.58,6500.0,25.8566,25.8566,25.7791,25.7862,6500.0
2011-12-20 11:25:00,36.58,36.6,36.57,36.57,8400.0,25.7862,25.8002,25.7791,25.7791,8400.0
2011-12-20 11:30:00,36.59,36.6,36.55,36.57,15800.0,25.7932,25.8002,25.765,25.7791,15800.0
2011-12-20 11:35:00,36.57,36.6,36.5,36.51,11100.0,25.7791,25.8002,25.7298,25.7368,11100.0
2011-12-20 11:40:00,36.51,36.52,36.46,36.52,8500.0,25.7368,25.7439,25.7016,25.7439,8500.0
2011-12-20 11:45:00,36.52,36.61,36.52,36.61,7100.0,25.7439,25.8073,25.7439,25.8073,7100.0
2011-12-20 11:50:00,36.62,36.66,36.55,36.64,11100.0,25.8143,25.8425,25.765,25.8284,11100.0
2011-12-20 11:55:00,36.65,36.66,36.64,36.64,2300.0,25.8355,25.8425,25.8284,25.8284,2300.0
2011-12-20 12:00:00,36.63,36.64,36.57,36.58,10900.0,25.8214,25.8284,25.7791,25.7862,10900.0
2011-12-20 12:05:00,36.58,36.61,36.57,36.6,6600.0,25.7862,25.8073,25.7791,25.8002,6600.0
2011-12-20 12:10:00,36.6,36.62,36.54,36.54,8400.0,25.8002,25.8143,25.758,25.758,8400.0
2011-12-20 12:15:00,36.56,36.59,36.49,36.5,20000.0,25.7721,25.7932,25.7227,25.7298,20000.0
2011-12-20 12:20:00,36.5,36.51,36.48,36.5,6000.0,25.7298,25.7368,25.7157,25.7298,6000.0
2011-12-20 12:25:00,36.51,36.52,36.48,36.48,4000.0,25.7368,25.7439,25.7157,25.7157,4000.0
2011-12-20 12:30:00,36.5,36.52,36.47,36.5,6800.0,25.7298,25.7439,25.7086,25.7298,6800.0
2011-12-20 12:35:00,36.51,36.52,36.5,36.5,3500.0,25.7368,25.7439,25.7298,25.7298,3500.0
2011-12-20 12:40:00,36.51,36.51,36.47,36.48,8300.0,25.7368,25.7368,25.7086,25.7157,8300.0
2011-12-20 12:45:00,36.49,36.52,36.48,36.5,4700.0,25.7227,25.7439,25.7157,25.7298,4700.0
2011-12-20 12:50:00,36.51,36.53,36.5,36.52,12100.0,25.7368,25.7509,25.7298,25.7439,12100.0
2011-12-20 12:55:00,36.5,36.52,36.48,36.51,8500.0,25.7298,25.7439,25.7157,25.7368,8500.0
2011-12-20 13:00:00,36.52,36.6,36.52,36.56,15100.0,25.7439,25.8002,25.7439,25.7721,15100.0
2011-12-20 13:05:00,36.56,36.61,36.5,36.61,9100.0,25.7721,25.8073,25.7298,25.8073,9100.0
2011-12-20 13:10:00,36.62,36.62,36.52,36.52,3600.0,25.8143,25.8143,25.7439,25.7439,3600.0
2011-12-20 13:15:00,36.51,36.51,36.48,36.5,13000.0,25.7368,25.7368,25.7157,25.7298,13000.0
2011-12-20 13:20:00,36.5,36.51,36.48,36.49,5700.0,25.7298,25.7368,25.7157,25.7227,5700.0
2011-12-20 13:25:00,36.48,36.5,36.47,36.5,9800.0,25.7157,25.7298,25.7086,25.7298,9800.0
2011-12-20 13:30:00,36.49,36.51,36.49,36.51,7000.0,25.7227,25.7368,25.7227,25.7368,7000.0
2011-12-20 13:35:00,36.5,36.52,36.49,36.51,9900.0,25.7298,25.7439,25.7227,25.7368,9900.0
2011-12-20 13:40:00,36.5,36.52,36.5,36.52,18800.0,25.7298,25.7439,25.7298,25.7439,18800.0
2011-12-20 13:45:00,36.51,36.59,36.5,36.59,19700.0,25.7368,25.7932,25.7298,25.7932,19700.0
2011-12-20 13:50:00,36.59,36.61,36.58,36.6,22500.0,25.7932,25.8073,25.7862,25.8002,22500.0
2011-12-20 13:55:00,36.6,36.61,36.57,36.57,9800.0,25.8002,25.8073,25.7791,25.7791,9800.0
2011-12-20 14:00:00,36.58,36.59,36.52,36.58,29600.0,25.7862,25.7932,25.7439,25.7862,29600.0
2011-12-20 14:05:00,36.58,36.6,36.57,36.6,14900.0,25.7862,25.8002,25.7791,25.8002,14900.0
2011-12-20 14:10:00,36.61,36.61,36.58,36.59,6600.0,25.8073,25.8073,25.7862,25.7932,6600.0
2011-12-20 14:15:00,36.6,36.6,36.58,36.59,11600.0,25.8002,25.8002,25.7862,25.7932,11600.0
2011-12-20 14:20:00,36.59,36.6,36.57,36.57,65400.0,25.7932,25.8002,25.7791,25.7791,65400.0
2011-12-20 14:25:00,36.57,36.58,36.5,36.5,9700.0,25.7791,25.7862,25.7298,25.7298,9700.0
2011-12-20 14:30:00,36.5,36.53,36.5,36.52,9400.0,25.7298,25.7509,25.7298,25.7439,9400.0
2011-12-20 14:35:00,36.52,36.53,36.5,36.5,36600.0,25.7439,25.7509,25.7298,25.7298,36600.0
2011-12-20 14:40:00,36.5,36.56,36.5,36.56,46900.0,25.7298,25.7721,25.7298,25.7721,46900.0
2011-12-20 14:45:00,36.55,36.55,36.5,36.5,87600.0,25.765,25.765,25.7298,25.7298,87600.0
2011-12-20 14:50:00,36.5,36.51,36.46,36.46,15700.0,25.7298,25.7368,25.7016,25.7016,15700.0
2011-12-20 14:55:00,36.46,36.47,36.44,36.45,13700.0,25.7016,25.7086,25.6875,25.6945,13700.0
2011-12-20 15:00:00,36.44,36.5,36.43,36.5,17400.0,25.6875,25.7298,25.6804,25.7298,17400.0
2011-12-20 15:05:00,36.5,36.5,36.46,36.46,14300.0,25.7298,25.7298,25.7016,25.7016,14300.0
2011-12-20 15:10:00,36.45,36.54,36.45,36.54,76800.0,25.6945,25.758,25.6945,25.758,76800.0
2011-12-20 15:15:00,36.54,36.61,36.53,36.56,17900.0,25.758,25.8073,25.7509,25.7721,17900.0
2011-12-20 15:20:00,36.56,36.56,36.51,36.52,12000.0,25.7721,25.7721,25.7368,25.7439,12000.0
2011-12-20 15:25:00,36.51,36.65,36.51,36.64,23500.0,25.7368,25.8355,25.7368,25.8284,23500.0
2011-12-20 15:30:00,36.64,36.64,36.58,36.58,24400.0,25.8284,25.8284,25.7862,25.7862,24400.0
2011-12-20 15:35:00,36.59,36.67,36.56,36.67,27500.0,25.7932,25.8496,25.7721,25.8496,27500.0
2011-12-20 15:40:00,36.66,36.78,36.65,36.77,44000.0,25.8425,25.9271,25.8355,25.9201,44000.0
2011-12-20 15:45:00,36.77,36.78,36.68,36.69,53400.0,25.9201,25.9271,25.8566,25.8637,53400.0
2011-12-20 15:50:00,36.7,36.72,36.69,36.72,53400.0,25.8707,25.8848,25.8637,25.8848,53400.0
2011-12-20 15:55:00,36.73,36.73,36.63,36.65,127600.0,25.8919,25.8919,25.8214,25.8355,127600.0
2011-12-21 09:30:00,36.65,36.72,36.55,36.61,21000.0,25.8355,25.8848,25.765,25.8073,21000.0
2011-12-21 09:35:00,36.65,36.65,36.26,36.31,35500.0,25.8355,25.8355,25.5606,25.5958,35500.0
2011-12-21 09:40:00,36.27,36.33,36.15,36.32,17600.0,25.5676,25.6099,25.483,25.6029,17600.0
2011-12-21 09:45:00,36.39,36.66,36.38,36.4,36000.0,25.6522,25.8425,25.6452,25.6593,36000.0
2011-12-21 09:50:00,36.4,36.5,36.35,36.45,29500.0,25.6593,25.7298,25.624,25.6945,29500.0
2011-12-21 09:55:00,36.43,36.55,36.38,36.51,35000.0,25.6804,25.765,25.6452,25.7368,35000.0
2011-12-21 10:00:00,36.51,36.52,36.25,36.31,29000.0,25.7368,25.7439,25.5535,25.5958,29000.0
2011-12-21 10:05:00,36.29,36.37,36.26,36.31,18400.0,25.5817,25.6381,25.5606,25.5958,18400.0
2011-12-21 10:10:00,36.32,36.38,36.32,36.38,10000.0,25.6029,25.6452,25.6029,25.6452,10000.0
2011-12-21 10:15:00,36.36,36.4,36.34,36.37,7700.0,25.6311,25.6593,25.617,25.6381,7700.0
2011-12-21 10:20:00,36.37,36.5,36.37,36.42,7900.0,25.6381,25.7298,25.6381,25.6734,7900.0
2011-12-21 10:25:00,36.4,36.4,36.31,36.34,8800.0,25.6593,25.6593,25.5958,25.617,8800.0
2011-12-21 10:30:00,36.33,36.38,36.29,36.31,13100.0,25.6099,25.6452,25.5817,25.5958,13100.0
2011-12-21 10:35:00,36.33,36.39,36.31,36.38,16700.0,25.6099,25.6522,25.5958,25.6452,16700.0
2011-12-21 10:40:00,36.39,36.42,36.29,36.29,10600.0,25.6522,25.6734,25.5817,25.5817,10600.0
2011-12-21 10:45:00,36.29,36.37,36.28,36.36,8200.0,25.5817,25.6381,25.5747,25.6311,8200.0
2011-12-21 10:50:00,36.35,36.35,36.25,36.3,11900.0,25.624,25.624,25.5535,25.5888,11900.0
2011-12-21 10:55:00,36.3,36.34,36.25,36.33,31800.0,25.5888,25.617,25.5535,25.6099,31800.0
2011-12-21 11:00:00,36.33,36.35,36.27,36.27,8100.0,25.6099,25.624,25.5676,25.5676,8100.0
2011-12-21 11:05:00,36.26,36.31,36.25,36.3,9200.0,25.5606,25.5958,25.5535,25.5888,9200.0
2011-12-21 11:10:00,36.27,36.35,36.27,36.33,12100.0,25.5676,25.624,25.5676,25.6099,12100.0
2011-12-21 11:15:00,36.33,36.33,36.25,36.32,8100.0,25.6099,25.6099,25.5535,25.6029,8100.0
2011-12-21 11:20:00,36.3,36.39,36.29,36.39,14700.0,25.5888,25.6522,25.5817,25.6522,14700.0
2011-12-21 11:25:00,36.38,36.4,36.35,36.4,6800.0,25.6452,25.6593,25.624,25.6593,6800.0
2011-12-21 11:30:00,36.38,36.43,36.38,36.42,9800.0,25.6452,25.6804,25.6452,25.6734,9800.0
2011-12-21 11:35:00,36.43,36.45,36.4,36.42,4800.0,25.6804,25.6945,25.6593,25.6734,4800.0
2011-12-21 11:40:00,36.4,36.42,36.36,36.42,5400.0,25.6593,25.6734,25.6311,25.6734,5400.0
2011-12-21 11:45:00,36.43,36.5,36.43,36.5,7500.0,25.6804,25.7298,25.6804,25.7298,7500.0
2011-12-21 11:50:00,36.5,36.56,36.47,36.56,12900.0,25.7298,25.7721,25.7086,25.7721,12900.0
2011-12-21 11:55:00,36.56,36.63,36.56,36.63,17600.0,25.7721,25.8214,25.7721,25.8214,17600.0
2011-12-21 12:00:00,36.63,36.7,36.6,36.61,15600.0,25.8214,25.8707,25.8002,25.8073,15600.0
2011-12-21 12:05:00,36.62,36.63,36.45,36.45,7000.0,25.8143,25.8214,25.6945,25.6945,7000.0
2011-12-21 12:10:00,36.47,36.48,36.44,36.44,4200.0,25.7086,25.7157,25.6875,25.6875,4200.0
2011-12-21 12:15:00,36.41,36.47,36.41,36.47,2500.0,25.6663,25.7086,25.6663,25.7086,2500.0
2011-12-21 12:20:00,36.48,36.48,36.34,36.35,10200.0,25.7157,25.7157,25.617,25.624,10200.0
2011-12-21 12:25:00,36.34,36.37,36.28,36.32,7300.0,25.617,25.6381,25.5747,25.6029,7300.0
2011-12-21 12:30:00,36.33,36.35,36.33,36.35,3900.0,25.6099,25.624,25.6099,25.624,3900.0
2011-12-21 12:35:00,36.36,36.42,36.36,36.42,6000.0,25.6311,25.6734,25.6311,25.6734,6000.0
2011-12-21 12:40:00,36.42,36.43,36.33,36.34,15900.0,25.6734,25.6804,25.6099,25.617,15900.0
2011-12-21 12:45:00,36.34,36.36,36.34,36.34,19900.0,25.617,25.6311,25.617,25.617,19900.0
2011-12-21 12:50:00,36.35,36.35,36.28,36.32,12500.0,25.624,25.624,25.5747,25.6029,12500.0
2011-12-21 12:55:00,36.32,36.35,36.3,36.33,7700.0,25.6029,25.624,25.5888,25.6099,7700.0
2011-12-21 13:00:00,36.34,36.4,36.32,36.37,19500.0,25.617,25.6593,25.6029,25.6381,19500.0
2011-12-21 13:05:00,36.38,36.39,36.37,36.38,3900.0,25.6452,25.6522,25.6381,25.6452,3900.0
2011-12-21 13:10:00,36.36,36.37,36.34,36.34,4500.0,25.6311,25.6381,25.617,25.617,4500.0
2011-12-21 13:15:00,36.35,36.36,36.34,36.36,3900.0,25.624,25.6311,25.617,25.6311,3900.0
2011-12-21 13:20:00,36.37,36.37,36.35,36.36,4200.0,25.6381,25.6381,25.624,25.6311,4200.0
2011-12-21 13:25:00,36.35,36.39,36.34,36.36,30900.0,25.624,25.6522,25.617,25.6311,30900.0
2011-12-21 13:30:00,36.36,36.38,36.31,36.32,10800.0,25.6311,25.6452,25.5958,25.6029,10800.0
2011-12-21 13:35:00,36.32,36.38,36.32,36.38,5500.0,25.6029,25.6452,25.6029,25.6452,5500.0
2011-12-21 13:40:00,36.37,36.37,36.25,36.29,6400.0,25.6381,25.6381,25.5535,25.5817,6400.0
2011-12-21 13:45:00,36.29,36.35,36.29,36.34,4200.0,25.5817,25.624,25.5817,25.617,4200.0
2011-12-21 13:50:00,36.34,36.43,36.34,36.4,11400.0,25.617,25.6804,25.617,25.6593,11400.0
2011-12-21 13:55:00,36.41,36.42,36.35,36.37,11500.0,25.6663,25.6734,25.624,25.6381,11500.0
2011-12-21 14:00:00,36.38,36.45,36.34,36.44,13200.0,25.6452,25.6945,25.617,25.6875,13200.0
2011-12-21 14:05:00,36.44,36.45,36.4,36.4,11200.0,25.6875,25.6945,25.6593,25.6593,11200.0
2011-12-21 14:10:00,36.4,36.41,36.37,36.39,11200.0,25.6593,25.6663,25.6381,25.6522,11200.0
2011-12-21 14:15:00,36.39,36.39,36.34,36.34,9500.0,25.6522,25.6522,25.617,25.617,9500.0
2011-12-21 14:20:00,36.33,36.39,36.33,36.37,9500.0,25.6099,25.6522,25.6099,25.6381,9500.0
2011-12-21 14:25:00,36.38,36.42,36.38,36.41,10100.0,25.6452,25.6734,25.6452,25.6663,10100.0
2011-12-21 14:30:00,36.4,36.43,36.33,36.35,13500.0,25.6593,25.6804,25.6099,25.624,13500.0
2011-12-21 14:35:00,36.36,36.45,36.36,36.43,11800.0,25.6311,25.6945,25.6311,25.6804,11800.0
2011-12-21 14:40:00,36.41,36.46,36.36,36.37,9200.0,25.6663,25.7016,25.6311,25.6381,9200.0
2011-12-21 14:45:00,36.37,36.5,36.35,36.49,13100.0,25.6381,25.7298,25.624,25.7227,13100.0
2011-12-21 14:50:00,36.48,36.51,36.47,36.49,6400.0,25.7157,25.7368,25.7086,25.7227,6400.0
2011-12-21 14:55:00,36.49,36.51,36.46,36.46,8300.0,25.7227,25.7368,25.7016,25.7016,8300.0
2011-12-21 15:00:00,36.45,36.48,36.39,36.48,9600.0,25.6945,25.7157,25.6522,25.7157,9600.0
2011-12-21 15:05:00,36.48,36.5,36.46,36.49,14000.0,25.7157,25.7298,25.7016,25.7227,14000.0
2011-12-21 15:10:00,36.49,36.55,36.47,36.52,17400.0,25.7227,25.765,25.7086,25.7439,17400.0
2011-12-21 15:15:00,36.52,36.61,36.5,36.56,12800.0,25.7439,25.8073,25.7298,25.7721,12800.0
2011-12-21 15:20:00,36.55,36.58,36.54,36.57,12500.0,25.765,25.7862,25.758,25.7791,12500.0
2011-12-21 15:25:00,36.57,36.62,36.56,36.57,17200.0,25.7791,25.8143,25.7721,25.7791,17200.0
2011-12-21 15:30:00,36.56,36.7,36.56,36.64,21100.0,25.7721,25.8707,25.7721,25.8284,21100.0
2011-12-21 15:35:00,36.64,36.73,36.64,36.7,17400.0,25.8284,25.8919,25.8284,25.8707,17400.0
2011-12-21 15:40:00,36.7,36.74,36.67,36.71,21200.0,25.8707,25.8989,25.8496,25.8778,21200.0
2011-12-21 15:45:00,36.71,36.72,36.63,36.66,32600.0,25.8778,25.8848,25.8214,25.8425,32600.0
2011-12-21 15:50:00,36.65,36.66,36.57,36.65,34400.0,25.8355,25.8425,25.7791,25.8355,34400.0
2011-12-21 15:55:00,36.65,36.71,36.65,36.68,47200.0,25.8355,25.8778,25.8355,25.8566,47200.0
2011-12-22 09:30:00,36.73,36.91,36.62,36.66,10200.0,25.8919,26.0188,25.8143,25.8425,10200.0
2011-12-22 09:35:00,36.64,36.76,36.61,36.76,96300.0,25.8284,25.913,25.8073,25.913,96300.0
2011-12-22 09:40:00,36.82,36.92,36.69,36.85,28300.0,25.9553,26.0258,25.8637,25.9765,28300.0
2011-12-22 09:45:00,36.87,36.89,36.67,36.69,6300.0,25.9906,26.0047,25.8496,25.8637,6300.0
2011-12-22 09:50:00,36.66,36.77,36.65,36.75,19500.0,25.8425,25.9201,25.8355,25.906,19500.0
2011-12-22 09:55:00,36.79,36.8,36.68,36.7,21600.0,25.9342,25.9412,25.8566,25.8707,21600.0
2011-12-22 10:00:00,36.71,36.74,36.62,36.62,18300.0,25.8778,25.8989,25.8143,25.8143,18300.0
2011-12-22 10:05:00,36.65,36.7,36.38,36.38,46500.0,25.8355,25.8707,25.6452,25.6452,46500.0
2011-12-22 10:10:00,36.38,36.47,36.36,36.4,13200.0,25.6452,25.7086,25.6311,25.6593,13200.0
2011-12-22 10:15:00,36.41,36.51,36.41,36.49,6700.0,25.6663,25.7368,25.6663,25.7227,6700.0
2011-12-22 10:20:00,36.48,36.49,36.36,36.39,13600.0,25.7157,25.7227,25.6311,25.6522,13600.0
2011-12-22 10:25:00,36.4,36.53,36.4,36.53,22500.0,25.6593,25.7509,25.6593,25.7509,22500.0
2011-12-22 10:30:00,36.54,36.54,36.44,36.44,9200.0,25.758,25.758,25.6875,25.6875,9200.0
2011-12-22 10:35:00,36.42,36.44,36.27,36.28,11500.0,25.6734,25.6875,25.5676,25.5747,11500.0
2011-12-22 10:40:00,36.28,36.31,36.26,36.26,6900.0,25.5747,25.5958,25.5606,25.5606,6900.0
2011-12-22 10:45:00,36.27,36.29,36.19,36.22,6900.0,25.5676,25.5817,25.5112,25.5324,6900.0
2011-12-22 10:50:00,36.22,36.26,36.17,36.21,8500.0,25.5324,25.5606,25.4971,25.5253,8500.0
2011-12-22 10:55:00,36.21,36.29,36.21,36.24,15500.0,25.5253,25.5817,25.5253,25.5465,15500.0
2011-12-22 11:00:00,36.22,36.31,36.21,36.21,8500.0,25.5324,25.5958,25.5253,25.5253,8500.0
2011-12-22 11:05:00,36.22,36.25,36.21,36.23,4700.0,25.5324,25.5535,25.5253,25.5394,4700.0
2011-12-22 11:10:00,36.22,36.28,36.2,36.22,15100.0,25.5324,25.5747,25.5183,25.5324,15100.0
2011-12-22 11:15:00,36.23,36.26,36.2,36.2,9200.0,25.5394,25.5606,25.5183,25.5183,9200.0
2011-12-22 11:20:00,36.2,36.22,36.2,36.2,6600.0,25.5183,25.5324,25.5183,25.5183,6600.0
2011-12-22 11:25:00,36.21,36.22,36.2,36.22,6700.0,25.5253,25.5324,25.5183,25.5324,6700.0
2011-12-22 11:30:00,36.23,36.23,36.18,36.21,12000.0,25.5394,25.5394,25.5042,25.5253,12000.0
2011-12-22 11:35:00,36.2,36.26,36.2,36.23,7100.0,25.5183,25.5606,25.5183,25.5394,7100.0
2011-12-22 11:40:00,36.23,36.3,36.21,36.28,5100.0,25.5394,25.5888,25.5253,25.5747,5100.0
2011-12-22 11:45:00,36.28,36.33,36.25,36.31,7900.0,25.5747,25.6099,25.5535,25.5958,7900.0
2011-12-22 11:50:00,36.32,36.32,36.22,36.24,13200.0,25.6029,25.6029,25.5324,25.5465,13200.0
2011-12-22 11:55:00,36.23,36.24,36.22,36.24,2900.0,25.5394,25.5465,25.5324,25.5465,2900.0
2011-12-22 12:00:00,36.24,36.25,36.2,36.23,26700.0,25.5465,25.5535,25.5183,25.5394,26700.0
2011-12-22 12:05:00,36.24,36.26,36.21,36.23,5600.0,25.5465,25.5606,25.5253,25.5394,5600.0
2011-12-22 12:10:00,36.21,36.27,36.2,36.25,5700.0,25.5253,25.5676,25.5183,25.5535,5700.0
2011-12-22 12:15:00,36.26,36.28,36.24,36.24,4800.0,25.5606,25.5747,25.5465,25.5465,4800.0
2011-12-22 12:20:00,36.23,36.29,36.2,36.25,16800.0,25.5394,25.5817,25.5183,25.5535,16800.0
2011-12-22 12:25:00,36.24,36.33,36.24,36.3,15500.0,25.5465,25.6099,25.5465,25.5888,15500.0
2011-12-22 12:30:00,36.3,36.33,36.27,36.33,10700.0,25.5888,25.6099,25.5676,25.6099,10700.0
2011-12-22 12:35:00,36.34,36.36,36.33,36.36,3100.0,25.617,25.6311,25.6099,25.6311,3100.0
2011-12-22 12:40:00,36.38,36.43,36.36,36.42,8800.0,25.6452,25.6804,25.6311,25.6734,8800.0
2011-12-22 12:45:00,36.42,36.46,36.42,36.45,19800.0,25.6734,25.7016,25.6734,25.6945,19800.0
2011-12-22 12:50:00,36.45,36.45,36.42,36.43,5100.0,25.6945,25.6945,25.6734,25.6804,5100.0
2011-12-22 12:55:00,36.43,36.48,36.41,36.46,6700.0,25.6804,25.7157,25.6663,25.7016,6700.0
2011-12-22 13:00:00,36.46,36.47,36.37,36.39,2900.0,25.7016,25.7086,25.6381,25.6522,2900.0
2011-12-22 13:05:00,36.39,36.4,36.38,36.38,3300.0,25.6522,25.6593,25.6452,25.6452,3300.0
2011-12-22 13:10:00,36.37,36.43,36.37,36.43,7900.0,25.6381,25.6804,25.6381,25.6804,7900.0
2011-12-22 13:15:00,36.44,36.49,36.41,36.49,8500.0,25.6875,25.7227,25.6663,25.7227,8500.0
2011-12-22 13:20:00,36.48,36.51,36.45,36.5,6000.0,25.7157,25.7368,25.6945,25.7298,6000.0
2011-12-22 13:25:00,36.5,36.54,36.5,36.54,7800.0,25.7298,25.758,25.7298,25.758,7800.0
2011-12-22 13:30:00,36.53,36.58,36.5,36.57,12400.0,25.7509,25.7862,25.7298,25.7791,12400.0
2011-12-22 13:35:00,36.55,36.56,36.47,36.49,7600.0,25.765,25.7721,25.7086,25.7227,7600.0
2011-12-22 13:40:00,36.5,36.51,36.46,36.46,5500.0,25.7298,25.7368,25.7016,25.7016,5500.0
2011-12-22 13:45:00,36.46,36.49,36.46,36.48,4900.0,25.7016,25.7227,25.7016,25.7157,4900.0
2011-12-22 13:50:00,36.48,36.53,36.47,36.5,8800.0,25.7157,25.7509,25.7086,25.7298,8800.0
2011-12-22 13:55:00,36.5,36.52,36.4,36.4,8300.0,25.7298,25.7439,25.6593,25.6593,8300.0
2011-12-22 14:00:00,36.4,36.43,36.39,36.42,2500.0,25.6593,25.6804,25.6522,25.6734,2500.0
2011-12-22 14:05:00,36.43,36.44,36.4,36.44,6700.0,25.6804,25.6875,25.6593,25.6875,6700.0
2011-12-22 14:10:00,36.45,36.47,36.43,36.44,6700.0,25.6945,25.7086,25.6804,25.6875,6700.0
2011-12-22 14:15:00,36.44,36.45,36.39,36.39,8400.0,25.6875,25.6945,25.6522,25.6522,8400.0
2011-12-22 14:20:00,36.41,36.43,36.41,36.42,3700.0,25.6663,25.6804,25.6663,25.6734,3700.0
2011-12-22 14:25:00,36.42,36.48,36.42,36.44,5500.0,25.6734,25.7157,25.6734,25.6875,5500.0
2011-12-22 14:30:00,36.46,36.48,36.46,36.47,2900.0,25.7016,25.7157,25.7016,25.7086,2900.0
2011-12-22 14:35:00,36.48,36.48,36.39,36.41,15900.0,25.7157,25.7157,25.6522,25.6663,15900.0
2011-12-22 14:40:00,36.41,36.44,36.4,36.41,28000.0,25.6663,25.6875,25.6593,25.6663,28000.0
2011-12-22 14:45:00,36.41,36.43,36.39,36.4,15800.0,25.6663,25.6804,25.6522,25.6593,15800.0
2011-12-22 14:50:00,36.4,36.43,36.38,36.39,14400.0,25.6593,25.6804,25.6452,25.6522,14400.0
2011-12-22 14:55:00,36.4,36.41,36.37,36.37,16000.0,25.6593,25.6663,25.6381,25.6381,16000.0
2011-12-22 15:00:00,36.38,36.4,36.35,36.38,22300.0,25.6452,25.6593,25.624,25.6452,22300.0
2011-12-22 15:05:00,36.39,36.41,36.39,36.41,13500.0,25.6522,25.6663,25.6522,25.6663,13500.0
2011-12-22 15:10:00,36.41,36.51,36.4,36.5,31000.0,25.6663,25.7368,25.6593,25.7298,31000.0
2011-12-22 15:15:00,36.49,36.51,36.45,36.5,12500.0,25.7227,25.7368,25.6945,25.7298,12500.0
2011-12-22 15:20:00,36.5,36.57,36.5,36.57,27100.0,25.7298,25.7791,25.7298,25.7791,27100.0
2011-12-22 15:25:00,36.56,36.6,36.56,36.57,12100.0,25.7721,25.8002,25.7721,25.7791,12100.0
2011-12-22 15:30:00,36.56,36.58,36.53,36.53,10200.0,25.7721,25.7862,25.7509,25.7509,10200.0
2011-12-22 15:35:00,36.53,36.54,36.48,36.49,18000.0,25.7509,25.758,25.7157,25.7227,18000.0
2011-12-22 15:40:00,36.49,36.51,36.43,36.47,12400.0,25.7227,25.7368,25.6804,25.7086,12400.0
2011-12-22 15:45:00,36.47,36.47,36.42,36.44,19400.0,25.7086,25.7086,25.6734,25.6875,19400.0
2011-12-22 15:50:00,36.44,36.45,36.38,36.4,32200.0,25.6875,25.6945,25.6452,25.6593,32200.0
2011-12-22 15:55:00,36.4,36.44,36.36,36.43,36600.0,25.6593,25.6875,25.6311,25.6804,36600.0
2011-12-23 09:30:00,36.45,36.6,36.45,36.54,5800.0,25.6945,25.8002,25.6945,25.758,5800.0
2011-12-23 09:35:00,36.55,36.55,36.47,36.49,10400.0,25.765,25.765,25.7086,25.7227,10400.0
2011-12-23 09:40:00,36.49,36.53,36.43,36.46,7400.0,25.7227,25.7509,25.6804,25.7016,7400.0
2011-12-23 09:45:00,36.42,36.45,36.42,36.45,1500.0,25.6734,25.6945,25.6734,25.6945,1500.0
2011-12-23 09:50:00,36.46,36.58,36.46,36.54,2500.0,25.7016,25.7862,25.7016,25.758,2500.0
2011-12-23 09:55:00,36.55,36.59,36.52,36.52,3300.0,25.765,25.7932,25.7439,25.7439,3300.0
2011-12-23 10:00:00,36.53,36.53,36.43,36.45,9900.0,25.7509,25.7509,25.6804,25.6945,9900.0
2011-12-23 10:05:00,36.45,36.45,36.35,36.35,3600.0,25.6945,25.6945,25.624,25.624,3600.0
2011-12-23 10:10:00,36.34,36.37,36.33,36.37,4100.0,25.617,25.6381,25.6099,25.6381,4100.0
2011-12-23 10:15:00,36.36,36.37,36.23,36.24,10100.0,25.6311,25.6381,25.5394,25.5465,10100.0
2011-12-23 10:20:00,36.27,36.34,36.25,36.25,12400.0,25.5676,25.617,25.5535,25.5535,12400.0
2011-12-23 10:25:00,36.24,36.25,36.17,36.19,22800.0,25.5465,25.5535,25.4971,25.5112,22800.0
2011-12-23 10:30:00,36.2,36.2,36.07,36.09,25200.0,25.5183,25.5183,25.4266,25.4407,25200.0
2011-12-23 10:35:00,36.08,36.09,35.98,35.99,41600.0,25.4337,25.4407,25.3632,25.3702,41600.0
2011-12-23 10:40:00,36.0,36.01,35.96,35.98,24500.0,25.3773,25.3843,25.3491,25.3632,24500.0
2011-12-23 10:45:00,35.99,36.0,35.97,35.99,16200.0,25.3702,25.3773,25.3561,25.3702,16200.0
2011-12-23 10:50:00,35.99,36.09,35.99,36.09,13700.0,25.3702,25.4407,25.3702,25.4407,13700.0
2011-12-23 10:55:00,36.08,36.11,36.07,36.09,11500.0,25.4337,25.4548,25.4266,25.4407,11500.0
2011-12-23 11:00:00,36.1,36.1,36.09,36.1,11500.0,25.4478,25.4478,25.4407,25.4478,11500.0
2011-12-23 11:05:00,36.1,36.1,35.98,36.0,53700.0,25.4478,25.4478,25.3632,25.3773,53700.0
2011-12-23 11:10:00,36.0,36.0,35.99,36.0,9400.0,25.3773,25.3773,25.3702,25.3773,9400.0
2011-12-23 11:15:00,36.0,36.0,35.99,35.99,14600.0,25.3773,25.3773,25.3702,25.3702,14600.0
2011-12-23 11:20:00,36.0,36.0,35.99,36.0,11100.0,25.3773,25.3773,25.3702,25.3773,11100.0
2011-12-23 11:25:00,36.0,36.0,35.99,36.0,7100.0,25.3773,25.3773,25.3702,25.3773,7100.0
2011-12-23 11:30:00,36.0,36.07,35.99,36.02,31200.0,25.3773,25.4266,25.3702,25.3914,31200.0
2011-12-23 11:35:00,36.03,36.06,36.03,36.06,5300.0,25.3984,25.4196,25.3984,25.4196,5300.0
2011-12-23 11:40:00,36.06,36.06,36.05,36.05,1000.0,25.4196,25.4196,25.4125,25.4125,1000.0
2011-12-23 11:45:00,36.06,36.09,36.05,36.08,4800.0,25.4196,25.4407,25.4125,25.4337,4800.0
2011-12-23 11:50:00,36.1,36.1,36.09,36.1,1500.0,25.4478,25.4478,25.4407,25.4478,1500.0
2011-12-23 11:55:00,36.1,36.17,36.1,36.17,5500.0,25.4478,25.4971,25.4478,25.4971,5500.0
2011-12-23 12:00:00,36.16,36.16,36.1,36.1,16800.0,25.4901,25.4901,25.4478,25.4478,16800.0
2011-12-23 12:05:00,36.1,36.13,36.09,36.09,10000.0,25.4478,25.4689,25.4407,25.4407,10000.0
2011-12-23 12:10:00,36.09,36.13,36.09,36.13,2200.0,25.4407,25.4689,25.4407,25.4689,2200.0
2011-12-23 12:15:00,36.14,36.16,36.14,36.15,1100.0,25.476,25.4901,25.476,25.483,1100.0
2011-12-23 12:20:00,36.14,36.14,36.12,36.14,3800.0,25.476,25.476,25.4619,25.476,3800.0
2011-12-23 12:25:00,36.14,36.17,36.14,36.17,2600.0,25.476,25.4971,25.476,25.4971,2600.0
2011-12-23 12:30:00,36.17,36.2,36.16,36.19,8700.0,25.4971,25.5183,25.4901,25.5112,8700.0
2011-12-23 12:35:00,36.2,36.2,36.19,36.2,3800.0,25.5183,25.5183,25.5112,25.5183,3800.0
2011-12-23 12:40:00,36.2,36.2,36.18,36.18,6900.0,25.5183,25.5183,25.5042,25.5042,6900.0
2011-12-23 12:45:00,36.2,36.24,36.19,36.23,71100.0,25.5183,25.5465,25.5112,25.5394,71100.0
2011-12-23 12:50:00,36.23,36.26,36.22,36.25,7600.0,25.5394,25.5606,25.5324,25.5535,7600.0
2011-12-23 12:55:00,36.27,36.35,36.25,36.35,40800.0,25.5676,25.624,25.5535,25.624,40800.0
2011-12-23 13:00:00,36.36,36.36,36.29,36.33,41400.0,25.6311,25.6311,25.5817,25.6099,41400.0
2011-12-23 13:05:00,36.31,36.31,36.29,36.31,36600.0,25.5958,25.5958,25.5817,25.5958,36600.0
2011-12-23 13:10:00,36.3,36.32,36.3,36.32,1600.0,25.5888,25.6029,25.5888,25.6029,1600.0
2011-12-23 13:15:00,36.33,36.36,36.33,36.34,5100.0,25.6099,25.6311,25.6099,25.617,5100.0
2011-12-23 13:20:00,36.33,36.33,36.25,36.3,40500.0,25.6099,25.6099,25.5535,25.5888,40500.0
2011-12-23 13:25:00,36.3,36.31,36.29,36.31,4500.0,25.5888,25.5958,25.5817,25.5958,4500.0
2011-12-23 13:30:00,36.31,36.31,36.3,36.3,6500.0,25.5958,25.5958,25.5888,25.5888,6500.0
2011-12-23 13:35:00,36.31,36.39,36.3,36.38,4000.0,25.5958,25.6522,25.5888,25.6452,4000.0
2011-12-23 13:40:00,36.38,36.39,36.37,36.38,6600.0,25.6452,25.6522,25.6381,25.6452,6600.0
2011-12-23 13:45:00,36.39,36.41,36.39,36.4,1200.0,25.6522,25.6663,25.6522,25.6593,1200.0
2011-12-23 13:50:00,36.41,36.56,36.4,36.53,22900.0,25.6663,25.7721,25.6593,25.7509,22900.0
2011-12-23 13:55:00,36.54,36.54,36.5,36.54,4800.0,25.758,25.758,25.7298,25.758,4800.0
2011-12-23 14:00:00,36.53,36.54,36.51,36.51,5200.0,25.7509,25.758,25.7368,25.7368,5200.0
2011-12-23 14:05:00,36.5,36.54,36.5,36.54,2100.0,25.7298,25.758,25.7298,25.758,2100.0
2011-12-23 14:10:00,36.53,36.53,36.49,36.49,8200.0,25.7509,25.7509,25.7227,25.7227,8200.0
2011-12-23 14:15:00,36.49,36.5,36.49,36.5,900.0,25.7227,25.7298,25.7227,25.7298,900.0
2011-12-23 14:20:00,36.49,36.5,36.49,36.49,1500.0,25.7227,25.7298,25.7227,25.7227,1500.0
2011-12-23 14:25:00,36.5,36.5,36.49,36.5,1100.0,25.7298,25.7298,25.7227,25.7298,1100.0
2011-12-23 14:30:00,36.49,36.5,36.48,36.48,8400.0,25.7227,25.7298,25.7157,25.7157,8400.0
2011-12-23 14:35:00,36.48,36.49,36.44,36.44,11100.0,25.7157,25.7227,25.6875,25.6875,11100.0
2011-12-23 14:40:00,36.44,36.45,36.44,36.44,1600.0,25.6875,25.6945,25.6875,25.6875,1600.0
2011-12-23 14:45:00,36.45,36.45,36.43,36.43,10400.0,25.6945,25.6945,25.6804,25.6804,10400.0
2011-12-23 14:50:00,36.43,36.44,36.43,36.44,8900.0,25.6804,25.6875,25.6804,25.6875,8900.0
2011-12-23 14:55:00,36.45,36.45,36.43,36.43,5200.0,25.6945,25.6945,25.6804,25.6804,5200.0
2011-12-23 15:00:00,36.44,36.49,36.44,36.49,5900.0,25.6875,25.7227,25.6875,25.7227,5900.0
2011-12-23 15:05:00,36.49,36.5,36.48,36.5,4400.0,25.7227,25.7298,25.7157,25.7298,4400.0
2011-12-23 15:10:00,36.49,36.5,36.48,36.49,10500.0,25.7227,25.7298,25.7157,25.7227,10500.0
2011-12-23 15:15:00,36.49,36.5,36.47,36.47,12700.0,25.7227,25.7298,25.7086,25.7086,12700.0
2011-12-23 15:20:00,36.47,36.5,36.47,36.48,8200.0,25.7086,25.7298,25.7086,25.7157,8200.0
2011-12-23 15:25:00,36.48,36.51,36.48,36.49,10800.0,25.7157,25.7368,25.7157,25.7227,10800.0
2011-12-23 15:30:00,36.5,36.54,36.48,36.54,15000.0,25.7298,25.758,25.7157,25.758,15000.0
2011-12-23 15:35:00,36.53,36.54,36.48,36.48,29400.0,25.7509,25.758,25.7157,25.7157,29400.0
2011-12-23 15:40:00,36.48,36.51,36.45,36.51,17700.0,25.7157,25.7368,25.6945,25.7368,17700.0
2011-12-23 15:45:00,36.5,36.54,36.46,36.46,25700.0,25.7298,25.758,25.7016,25.7016,25700.0
2011-12-23 15:50:00,36.45,36.47,36.43,36.44,30600.0,25.6945,25.7086,25.6804,25.6875,30600.0
2011-12-23 15:55:00,36.44,36.45,36.44,36.45,59700.0,25.6875,25.6945,25.6875,25.6945,59700.0
2011-12-27 09:30:00,36.23,36.25,36.19,36.21,7400.0,25.5394,25.5535,25.5112,25.5253,7400.0
2011-12-27 09:35:00,36.19,36.27,36.18,36.27,4300.0,25.5112,25.5676,25.5042,25.5676,4300.0
2011-12-27 09:40:00,36.28,36.45,36.28,36.44,3600.0,25.5747,25.6945,25.5747,25.6875,3600.0
2011-12-27 09:45:00,36.45,36.52,36.4,36.52,4400.0,25.6945,25.7439,25.6593,25.7439,4400.0
2011-12-27 09:50:00,36.51,36.58,36.39,36.41,5700.0,25.7368,25.7862,25.6522,25.6663,5700.0
2011-12-27 09:55:00,36.42,36.51,36.41,36.48,4700.0,25.6734,25.7368,25.6663,25.7157,4700.0
2011-12-27 10:00:00,36.49,36.54,36.41,36.49,8100.0,25.7227,25.758,25.6663,25.7227,8100.0
2011-12-27 10:05:00,36.51,36.52,36.49,36.49,6800.0,25.7368,25.7439,25.7227,25.7227,6800.0
2011-12-27 10:10:00,36.48,36.55,36.46,36.55,2100.0,25.7157,25.765,25.7016,25.765,2100.0
2011-12-27 10:15:00,36.54,36.57,36.5,36.57,18200.0,25.758,25.7791,25.7298,25.7791,18200.0
2011-12-27 10:20:00,36.56,36.58,36.5,36.51,18300.0,25.7721,25.7862,25.7298,25.7368,18300.0
2011-12-27 10:25:00,36.5,36.55,36.47,36.55,11800.0,25.7298,25.765,25.7086,25.765,11800.0
2011-12-27 10:30:00,36.53,36.7,36.52,36.7,16100.0,25.7509,25.8707,25.7439,25.8707,16100.0
2011-12-27 10:35:00,36.7,36.73,36.67,36.7,13700.0,25.8707,25.8919,25.8496,25.8707,13700.0
2011-12-27 10:40:00,36.68,36.75,36.68,36.71,10700.0,25.8566,25.906,25.8566,25.8778,10700.0
2011-12-27 10:45:00,36.71,36.76,36.69,36.69,17100.0,25.8778,25.913,25.8637,25.8637,17100.0
2011-12-27 10:50:00,36.68,36.69,36.52,36.54,25900.0,25.8566,25.8637,25.7439,25.758,25900.0
2011-12-27 10:55:00,36.54,36.55,36.4,36.4,15400.0,25.758,25.765,25.6593,25.6593,15400.0
2011-12-27 11:00:00,36.38,36.41,36.31,36.33,14400.0,25.6452,25.6663,25.5958,25.6099,14400.0
2011-12-27 11:05:00,36.34,36.36,36.33,36.33,5800.0,25.617,25.6311,25.6099,25.6099,5800.0
2011-12-27 11:10:00,36.31,36.38,36.31,36.38,8900.0,25.5958,25.6452,25.5958,25.6452,8900.0
2011-12-27 11:15:00,36.41,36.41,36.35,36.36,4900.0,25.6663,25.6663,25.624,25.6311,4900.0
2011-12-27 11:20:00,36.38,36.44,36.35,36.42,4600.0,25.6452,25.6875,25.624,25.6734,4600.0
2011-12-27 11:25:00,36.43,36.47,36.43,36.46,2500.0,25.6804,25.7086,25.6804,25.7016,2500.0
2011-12-27 11:30:00,36.47,36.5,36.4,36.4,10500.0,25.7086,25.7298,25.6593,25.6593,10500.0
2011-12-27 11:35:00,36.41,36.41,36.4,36.4,2300.0,25.6663,25.6663,25.6593,25.6593,2300.0
2011-12-27 11:40:00,36.4,36.41,36.21,36.33,18800.0,25.6593,25.6663,25.5253,25.6099,18800.0
2011-12-27 11:45:00,36.34,36.36,36.34,36.35,2300.0,25.617,25.6311,25.617,25.624,2300.0
2011-12-27 11:50:00,36.36,36.41,36.36,36.41,3900.0,25.6311,25.6663,25.6311,25.6663,3900.0
2011-12-27 11:55:00,36.41,36.49,36.41,36.49,2000.0,25.6663,25.7227,25.6663,25.7227,2000.0
2011-12-27 12:00:00,36.48,36.51,36.45,36.46,35900.0,25.7157,25.7368,25.6945,25.7016,35900.0
2011-12-27 12:05:00,36.47,36.5,36.44,36.48,25100.0,25.7086,25.7298,25.6875,25.7157,25100.0
2011-12-27 12:10:00,36.5,36.5,36.39,36.41,16200.0,25.7298,25.7298,25.6522,25.6663,16200.0
2011-12-27 12:15:00,36.42,36.47,36.42,36.47,1400.0,25.6734,25.7086,25.6734,25.7086,1400.0
2011-12-27 12:20:00,36.49,36.5,36.49,36.5,2700.0,25.7227,25.7298,25.7227,25.7298,2700.0
2011-12-27 12:25:00,36.5,36.5,36.5,36.5,4700.0,25.7298,25.7298,25.7298,25.7298,4700.0
2011-12-27 12:30:00,36.5,36.55,36.5,36.55,5100.0,25.7298,25.765,25.7298,25.765,5100.0
2011-12-27 12:35:00,36.55,36.59,36.55,36.59,2700.0,25.765,25.7932,25.765,25.7932,2700.0
2011-12-27 12:40:00,36.59,36.62,36.56,36.61,3800.0,25.7932,25.8143,25.7721,25.8073,3800.0
2011-12-27 12:45:00,36.62,36.67,36.62,36.62,3500.0,25.8143,25.8496,25.8143,25.8143,3500.0
2011-12-27 12:50:00,36.61,36.61,36.57,36.58,2900.0,25.8073,25.8073,25.7791,25.7862,2900.0
2011-12-27 12:55:00,36.59,36.62,36.59,36.61,1300.0,25.7932,25.8143,25.7932,25.8073,1300.0
2011-12-27 13:00:00,36.6,36.6,36.57,36.59,2000.0,25.8002,25.8002,25.7791,25.7932,2000.0
2011-12-27 13:05:00,36.58,36.58,36.48,36.5,5000.0,25.7862,25.7862,25.7157,25.7298,5000.0
2011-12-27 13:10:00,36.49,36.54,36.49,36.54,6300.0,25.7227,25.758,25.7227,25.758,6300.0
2011-12-27 13:15:00,36.55,36.59,36.55,36.59,1000.0,25.765,25.7932,25.765,25.7932,1000.0
2011-12-27 13:20:00,36.6,36.63,36.57,36.58,4800.0,25.8002,25.8214,25.7791,25.7862,4800.0
2011-12-27 13:25:00,36.59,36.61,36.59,36.6,1100.0,25.7932,25.8073,25.7932,25.8002,1100.0
2011-12-27 13:30:00,36.59,36.6,36.56,36.56,4100.0,25.7932,25.8002,25.7721,25.7721,4100.0
2011-12-27 13:35:00,36.56,36.63,36.55,36.62,2500.0,25.7721,25.8214,25.765,25.8143,2500.0
2011-12-27 13:40:00,36.62,36.66,36.62,36.63,3700.0,25.8143,25.8425,25.8143,25.8214,3700.0
2011-12-27 13:45:00,36.64,36.64,36.62,36.63,6900.0,25.8284,25.8284,25.8143,25.8214,6900.0
2011-12-27 13:50:00,36.65,36.72,36.65,36.72,30800.0,25.8355,25.8848,25.8355,25.8848,30800.0
2011-12-27 13:55:00,36.72,36.82,36.72,36.81,72200.0,25.8848,25.9553,25.8848,25.9483,72200.0
2011-12-27 14:00:00,36.82,36.84,36.8,36.8,5700.0,25.9553,25.9694,25.9412,25.9412,5700.0
2011-12-27 14:05:00,36.8,36.86,36.8,36.86,33700.0,25.9412,25.9835,25.9412,25.9835,33700.0
2011-12-27 14:10:00,36.85,36.91,36.85,36.89,15000.0,25.9765,26.0188,25.9765,26.0047,15000.0
2011-12-27 14:15:00,36.89,36.93,36.87,36.92,4800.0,26.0047,26.0329,25.9906,26.0258,4800.0
2011-12-27 14:20:00,36.92,36.92,36.89,36.91,3800.0,26.0258,26.0258,26.0047,26.0188,3800.0
2011-12-27 14:25:00,36.91,36.92,36.85,36.88,5400.0,26.0188,26.0258,25.9765,25.9976,5400.0
2011-12-27 14:30:00,36.87,36.87,36.81,36.85,5900.0,25.9906,25.9906,25.9483,25.9765,5900.0
2011-12-27 14:35:00,36.85,36.89,36.85,36.89,3900.0,25.9765,26.0047,25.9765,26.0047,3900.0
2011-12-27 14:40:00,36.89,36.93,36.89,36.93,5200.0,26.0047,26.0329,26.0047,26.0329,5200.0
2011-12-27 14:45:00,36.93,36.95,36.89,36.93,3900.0,26.0329,26.047,26.0047,26.0329,3900.0
2011-12-27 14:50:00,36.93,36.94,36.92,36.93,4300.0,26.0329,26.0399,26.0258,26.0329,4300.0
2011-12-27 14:55:00,36.93,36.94,36.88,36.93,6900.0,26.0329,26.0399,25.9976,26.0329,6900.0
2011-12-27 15:00:00,36.92,36.92,36.86,36.86,7200.0,26.0258,26.0258,25.9835,25.9835,7200.0
2011-12-27 15:05:00,36.86,36.91,36.86,36.88,8300.0,25.9835,26.0188,25.9835,25.9976,8300.0
2011-12-27 15:10:00,36.87,36.88,36.86,36.86,4400.0,25.9906,25.9976,25.9835,25.9835,4400.0
2011-12-27 15:15:00,36.85,36.88,36.84,36.87,6000.0,25.9765,25.9976,25.9694,25.9906,6000.0
2011-12-27 15:20:00,36.87,36.87,36.82,36.85,14700.0,25.9906,25.9906,25.9553,25.9765,14700.0
2011-12-27 15:25:00,36.86,36.87,36.84,36.85,5800.0,25.9835,25.9906,25.9694,25.9765,5800.0
2011-12-27 15:30:00,36.84,36.85,36.76,36.83,16500.0,25.9694,25.9765,25.913,25.9624,16500.0
2011-12-27 15:35:00,36.82,36.83,36.72,36.73,11800.0,25.9553,25.9624,25.8848,25.8919,11800.0
2011-12-27 15:40:00,36.71,36.72,36.67,36.7,12600.0,25.8778,25.8848,25.8496,25.8707,12600.0
2011-12-27 15:45:00,36.71,36.76,36.69,36.76,11800.0,25.8778,25.913,25.8637,25.913,11800.0
2011-12-27 15:50:00,36.75,36.75,36.68,36.72,12500.0,25.906,25.906,25.8566,25.8848,12500.0
2011-12-27 15:55:00,36.71,36.71,36.65,36.67,26300.0,25.8778,25.8778,25.8355,25.8496,26300.0
2011-12-28 09:30:00,36.64,36.82,36.56,36.66,18200.0,25.8284,25.9553,25.7721,25.8425,18200.0
2011-12-28 09:35:00,36.67,37.03,36.67,37.03,37400.0,25.8496,26.1034,25.8496,26.1034,37400.0
2011-12-28 09:40:00,37.04,37.16,36.99,37.16,37100.0,26.1104,26.195,26.0752,26.195,37100.0
2011-12-28 09:45:00,37.17,37.19,37.03,37.05,42600.0,26.2021,26.2162,26.1034,26.1175,42600.0
2011-12-28 09:50:00,37.05,37.2,37.05,37.18,30300.0,26.1175,26.2232,26.1175,26.2091,30300.0
2011-12-28 09:55:00,37.17,37.31,37.15,37.19,29400.0,26.2021,26.3007,26.188,26.2162,29400.0
2011-12-28 10:00:00,37.16,37.16,36.98,37.04,21000.0,26.195,26.195,26.0681,26.1104,21000.0
2011-12-28 10:05:00,37.04,37.12,36.95,37.12,12900.0,26.1104,26.1668,26.047,26.1668,12900.0
2011-12-28 10:10:00,37.12,37.15,37.05,37.07,29400.0,26.1668,26.188,26.1175,26.1316,29400.0
2011-12-28 10:15:00,37.05,37.05,36.89,37.02,13700.0,26.1175,26.1175,26.0047,26.0963,13700.0
2011-12-28 10:20:00,37.01,37.03,36.89,36.9,5800.0,26.0893,26.1034,26.0047,26.0117,5800.0
2011-12-28 10:25:00,36.9,36.97,36.83,36.97,12100.0,26.0117,26.0611,25.9624,26.0611,12100.0
2011-12-28 10:30:00,36.97,37.05,36.93,37.01,17900.0,26.0611,26.1175,26.0329,26.0893,17900.0
2011-12-28 10:35:00,37.01,37.06,36.92,37.06,17000.0,26.0893,26.1245,26.0258,26.1245,17000.0
2011-12-28 10:40:00,37.06,37.09,36.98,37.01,14000.0,26.1245,26.1457,26.0681,26.0893,14000.0
2011-12-28 10:45:00,37.01,37.09,37.0,37.07,9100.0,26.0893,26.1457,26.0822,26.1316,9100.0
2011-12-28 10:50:00,37.06,37.08,37.0,37.0,9500.0,26.1245,26.1386,26.0822,26.0822,9500.0
2011-12-28 10:55:00,37.01,37.04,36.98,37.01,13800.0,26.0893,26.1104,26.0681,26.0893,13800.0
2011-12-28 11:00:00,36.99,36.99,36.91,36.94,14400.0,26.0752,26.0752,26.0188,26.0399,14400.0
2011-12-28 11:05:00,36.94,37.03,36.92,37.0,11100.0,26.0399,26.1034,26.0258,26.0822,11100.0
2011-12-28 11:10:00,36.99,37.0,36.95,36.95,5100.0,26.0752,26.0822,26.047,26.047,5100.0
2011-12-28 11:15:00,36.94,36.94,36.88,36.88,7600.0,26.0399,26.0399,25.9976,25.9976,7600.0
2011-12-28 11:20:00,36.88,36.89,36.81,36.83,7300.0,25.9976,26.0047,25.9483,25.9624,7300.0
2011-12-28 11:25:00,36.8,36.84,36.78,36.83,6900.0,25.9412,25.9694,25.9271,25.9624,6900.0
2011-12-28 11:30:00,36.83,36.86,36.82,36.82,6700.0,25.9624,25.9835,25.9553,25.9553,6700.0
2011-12-28 11:35:00,36.81,36.9,36.81,36.89,9900.0,25.9483,26.0117,25.9483,26.0047,9900.0
2011-12-28 11:40:00,36.91,36.94,36.89,36.94,11700.0,26.0188,26.0399,26.0047,26.0399,11700.0
2011-12-28 11:45:00,36.94,36.98,36.94,36.96,7200.0,26.0399,26.0681,26.0399,26.054,7200.0
2011-12-28 11:50:00,36.97,37.03,36.97,37.03,10100.0,26.0611,26.1034,26.0611,26.1034,10100.0
2011-12-28 11:55:00,37.02,37.04,37.0,37.03,13100.0,26.0963,26.1104,26.0822,26.1034,13100.0
2011-12-28 12:00:00,37.03,37.07,36.97,36.97,5100.0,26.1034,26.1316,26.0611,26.0611,5100.0
2011-12-28 12:05:00,36.97,36.97,36.89,36.93,13300.0,26.0611,26.0611,26.0047,26.0329,13300.0
2011-12-28 12:10:00,36.94,37.01,36.94,37.01,4600.0,26.0399,26.0893,26.0399,26.0893,4600.0
2011-12-28 12:15:00,37.01,37.08,36.98,37.08,5800.0,26.0893,26.1386,26.0681,26.1386,5800.0
2011-12-28 12:20:00,37.09,37.12,37.06,37.06,9900.0,26.1457,26.1668,26.1245,26.1245,9900.0
2011-12-28 12:25:00,37.07,37.07,36.95,36.98,4200.0,26.1316,26.1316,26.047,26.0681,4200.0
2011-12-28 12:30:00,36.98,37.02,36.97,37.02,5800.0,26.0681,26.0963,26.0611,26.0963,5800.0
2011-12-28 12:35:00,37.02,37.02,36.98,37.01,7000.0,26.0963,26.0963,26.0681,26.0893,7000.0
2011-12-28 12:40:00,37.01,37.01,36.95,37.01,9200.0,26.0893,26.0893,26.047,26.0893,9200.0
2011-12-28 12:45:00,37.0,37.04,37.0,37.04,10200.0,26.0822,26.1104,26.0822,26.1104,10200.0
2011-12-28 12:50:00,37.04,37.05,36.91,36.98,11200.0,26.1104,26.1175,26.0188,26.0681,11200.0
2011-12-28 12:55:00,36.99,37.01,36.96,36.96,2700.0,26.0752,26.0893,26.054,26.054,2700.0
2011-12-28 13:00:00,36.95,37.0,36.94,37.0,4400.0,26.047,26.0822,26.0399,26.0822,4400.0
2011-12-28 13:05:00,37.01,37.02,36.96,36.97,6400.0,26.0893,26.0963,26.054,26.0611,6400.0
2011-12-28 13:10:00,36.96,37.03,36.95,37.01,5300.0,26.054,26.1034,26.047,26.0893,5300.0
2011-12-28 13:15:00,37.03,37.08,37.02,37.02,3500.0,26.1034,26.1386,26.0963,26.0963,3500.0
2011-12-28 13:20:00,37.02,37.04,37.01,37.03,4200.0,26.0963,26.1104,26.0893,26.1034,4200.0
2011-12-28 13:25:00,37.03,37.05,37.02,37.04,3400.0,26.1034,26.1175,26.0963,26.1104,3400.0
2011-12-28 13:30:00,37.04,37.11,37.04,37.11,7000.0,26.1104,26.1598,26.1104,26.1598,7000.0
2011-12-28 13:35:00,37.1,37.19,37.1,37.15,12200.0,26.1527,26.2162,26.1527,26.188,12200.0
2011-12-28 13:40:00,37.13,37.14,37.08,37.09,5100.0,26.1739,26.1809,26.1386,26.1457,5100.0
2011-12-28 13:45:00,37.09,37.13,37.08,37.12,18200.0,26.1457,26.1739,26.1386,26.1668,18200.0
2011-12-28 13:50:00,37.13,37.13,37.09,37.09,3300.0,26.1739,26.1739,26.1457,26.1457,3300.0
2011-12-28 13:55:00,37.08,37.09,37.08,37.09,3000.0,26.1386,26.1457,26.1386,26.1457,3000.0
2011-12-28 14:00:00,37.08,37.08,37.02,37.03,14300.0,26.1386,26.1386,26.0963,26.1034,14300.0
2011-12-28 14:05:00,37.03,37.04,36.98,36.98,11900.0,26.1034,26.1104,26.0681,26.0681,11900.0
2011-12-28 14:10:00,36.97,36.97,36.91,36.93,15400.0,26.0611,26.0611,26.0188,26.0329,15400.0
2011-12-28 14:15:00,36.92,36.92,36.87,36.88,8600.0,26.0258,26.0258,25.9906,25.9976,8600.0
2011-12-28 14:20:00,36.88,36.94,36.88,36.94,7400.0,25.9976,26.0399,25.9976,26.0399,7400.0
2011-12-28 14:25:00,36.93,36.95,36.92,36.95,12000.0,26.0329,26.047,26.0258,26.047,12000.0
2011-12-28 14:30:00,36.96,36.97,36.82,36.86,9800.0,26.054,26.0611,25.9553,25.9835,9800.0
2011-12-28 14:35:00,36.87,36.94,36.83,36.83,10600.0,25.9906,26.0399,25.9624,25.9624,10600.0
2011-12-28 14:40:00,36.83,36.83,36.78,36.8,21000.0,25.9624,25.9624,25.9271,25.9412,21000.0
2011-12-28 14:45:00,36.8,36.9,36.8,36.88,15100.0,25.9412,26.0117,25.9412,25.9976,15100.0
2011-12-28 14:50:00,36.89,36.9,36.89,36.9,4500.0,26.0047,26.0117,26.0047,26.0117,4500.0
2011-12-28 14:55:00,36.9,36.92,36.87,36.9,9400.0,26.0117,26.0258,25.9906,26.0117,9400.0
2011-12-28 15:00:00,36.9,36.92,36.88,36.89,6800.0,26.0117,26.0258,25.9976,26.0047,6800.0
2011-12-28 15:05:00,36.89,36.91,36.88,36.9,9200.0,26.0047,26.0188,25.9976,26.0117,9200.0
2011-12-28 15:10:00,36.91,36.95,36.9,36.93,15700.0,26.0188,26.047,26.0117,26.0329,15700.0
2011-12-28 15:15:00,36.93,36.94,36.84,36.9,17800.0,26.0329,26.0399,25.9694,26.0117,17800.0
2011-12-28 15:20:00,36.88,37.03,36.88,37.01,32500.0,25.9976,26.1034,25.9976,26.0893,32500.0
2011-12-28 15:25:00,37.03,37.03,36.8,36.86,21000.0,26.1034,26.1034,25.9412,25.9835,21000.0
2011-12-28 15:30:00,36.87,36.98,36.86,36.98,40300.0,25.9906,26.0681,25.9835,26.0681,40300.0
2011-12-28 15:35:00,36.99,37.01,36.92,36.95,34300.0,26.0752,26.0893,26.0258,26.047,34300.0
2011-12-28 15:40:00,36.94,36.96,36.91,36.92,23000.0,26.0399,26.054,26.0188,26.0258,23000.0
2011-12-28 15:45:00,36.91,36.92,36.84,36.91,21100.0,26.0188,26.0258,25.9694,26.0188,21100.0
2011-12-28 15:50:00,36.91,36.91,36.85,36.86,30000.0,26.0188,26.0188,25.9765,25.9835,30000.0
2011-12-28 15:55:00,36.86,36.9,36.84,36.87,45800.0,25.9835,26.0117,25.9694,25.9906,45800.0
2011-12-29 09:30:00,36.88,36.91,36.83,36.88,7900.0,25.9976,26.0188,25.9624,25.9976,7900.0
2011-12-29 09:35:00,36.89,37.11,36.89,36.99,6500.0,26.0047,26.1598,26.0047,26.0752,6500.0
2011-12-29 09:40:00,37.01,37.25,37.0,37.09,10600.0,26.0893,26.2585,26.0822,26.1457,10600.0
2011-12-29 09:45:00,37.11,37.11,37.06,37.06,1000.0,26.1598,26.1598,26.1245,26.1245,1000.0
2011-12-29 09:50:00,36.96,37.11,36.95,37.06,5400.0,26.054,26.1598,26.047,26.1245,5400.0
2011-12-29 09:55:00,37.08,37.15,36.94,36.94,7100.0,26.1386,26.188,26.0399,26.0399,7100.0
2011-12-29 10:00:00,36.94,37.02,36.94,36.95,8800.0,26.0399,26.0963,26.0399,26.047,8800.0
2011-12-29 10:05:00,36.98,37.05,36.96,37.03,6200.0,26.0681,26.1175,26.054,26.1034,6200.0
2011-12-29 10:10:00,37.03,37.04,37.01,37.01,1000.0,26.1034,26.1104,26.0893,26.0893,1000.0
2011-12-29 10:15:00,37.02,37.02,36.98,36.99,7600.0,26.0963,26.0963,26.0681,26.0752,7600.0
2011-12-29 10:20:00,37.01,37.01,36.87,36.88,5000.0,26.0893,26.0893,25.9906,25.9976,5000.0
2011-12-29 10:25:00,36.9,36.92,36.87,36.89,6100.0,26.0117,26.0258,25.9906,26.0047,6100.0
2011-12-29 10:30:00,36.89,36.93,36.89,36.9,5500.0,26.0047,26.0329,26.0047,26.0117,5500.0
2011-12-29 10:35:00,36.92,36.99,36.91,36.96,60100.0,26.0258,26.0752,26.0188,26.054,60100.0
2011-12-29 10:40:00,36.98,36.98,36.93,36.93,56600.0,26.0681,26.0681,26.0329,26.0329,56600.0
2011-12-29 10:45:00,36.92,36.92,36.89,36.91,2100.0,26.0258,26.0258,26.0047,26.0188,2100.0
2011-12-29 10:50:00,36.91,36.92,36.91,36.91,2500.0,26.0188,26.0258,26.0188,26.0188,2500.0
2011-12-29 10:55:00,36.91,36.92,36.86,36.86,1200.0,26.0188,26.0258,25.9835,25.9835,1200.0
2011-12-29 11:00:00,36.88,36.89,36.86,36.86,3000.0,25.9976,26.0047,25.9835,25.9835,3000.0
2011-12-29 11:05:00,36.87,36.9,36.82,36.82,9500.0,25.9906,26.0117,25.9553,25.9553,9500.0
2011-12-29 11:10:00,36.81,36.86,36.81,36.84,4300.0,25.9483,25.9835,25.9483,25.9694,4300.0
2011-12-29 11:15:00,36.83,36.9,36.83,36.89,4500.0,25.9624,26.0117,25.9624,26.0047,4500.0
2011-12-29 11:20:00,36.88,36.96,36.87,36.96,4500.0,25.9976,26.054,25.9906,26.054,4500.0
2011-12-29 11:25:00,36.97,37.02,36.97,37.01,2700.0,26.0611,26.0963,26.0611,26.0893,2700.0
2011-12-29 11:30:00,37.0,37.0,36.96,36.97,900.0,26.0822,26.0822,26.054,26.0611,900.0
2011-12-29 11:35:00,36.96,37.04,36.96,37.01,2800.0,26.054,26.1104,26.054,26.0893,2800.0
2011-12-29 11:40:00,37.0,37.08,36.99,37.08,8000.0,26.0822,26.1386,26.0752,26.1386,8000.0
2011-12-29 11:45:00,37.08,37.19,37.08,37.17,10100.0,26.1386,26.2162,26.1386,26.2021,10100.0
2011-12-29 11:50:00,37.18,37.19,37.15,37.17,2300.0,26.2091,26.2162,26.188,26.2021,2300.0
2011-12-29 11:55:00,37.16,37.26,37.16,37.26,6500.0,26.195,26.2655,26.195,26.2655,6500.0
2011-12-29 12:00:00,37.25,37.25,37.18,37.18,8800.0,26.2585,26.2585,26.2091,26.2091,8800.0
2011-12-29 12:05:00,37.19,37.19,37.15,37.17,3200.0,26.2162,26.2162,26.188,26.2021,3200.0
2011-12-29 12:10:00,37.17,37.17,37.1,37.1,2300.0,26.2021,26.2021,26.1527,26.1527,2300.0
2011-12-29 12:15:00,37.1,37.1,37.07,37.09,5000.0,26.1527,26.1527,26.1316,26.1457,5000.0
2011-12-29 12:20:00,37.08,37.11,37.07,37.1,3000.0,26.1386,26.1598,26.1316,26.1527,3000.0
2011-12-29 12:25:00,37.09,37.09,37.07,37.09,1700.0,26.1457,26.1457,26.1316,26.1457,1700.0
2011-12-29 12:30:00,37.07,37.08,37.01,37.07,14700.0,26.1316,26.1386,26.0893,26.1316,14700.0
2011-12-29 12:35:00,37.07,37.13,37.06,37.13,5500.0,26.1316,26.1739,26.1245,26.1739,5500.0
2011-12-29 12:40:00,37.13,37.14,37.1,37.12,2000.0,26.1739,26.1809,26.1527,26.1668,2000.0
2011-12-29 12:45:00,37.12,37.14,37.12,37.12,2000.0,26.1668,26.1809,26.1668,26.1668,2000.0
2011-12-29 12:50:00,37.14,37.14,37.1,37.1,2300.0,26.1809,26.1809,26.1527,26.1527,2300.0
2011-12-29 12:55:00,37.09,37.11,37.07,37.11,2500.0,26.1457,26.1598,26.1316,26.1598,2500.0
2011-12-29 13:00:00,37.1,37.16,37.1,37.15,1200.0,26.1527,26.195,26.1527,26.188,1200.0
2011-12-29 13:05:00,37.15,37.17,37.14,37.14,4700.0,26.188,26.2021,26.1809,26.1809,4700.0
2011-12-29 13:10:00,37.14,37.15,37.13,37.15,2600.0,26.1809,26.188,26.1739,26.188,2600.0
2011-12-29 13:15:00,37.14,37.14,37.09,37.1,2500.0,26.1809,26.1809,26.1457,26.1527,2500.0
2011-12-29 13:20:00,37.08,37.09,37.08,37.09,1400.0,26.1386,26.1457,26.1386,26.1457,1400.0
2011-12-29 13:25:00,37.09,37.13,37.08,37.12,4300.0,26.1457,26.1739,26.1386,26.1668,4300.0
2011-12-29 13:30:00,37.13,37.16,37.12,37.16,3500.0,26.1739,26.195,26.1668,26.195,3500.0
2011-12-29 13:35:00,37.16,37.18,37.14,37.17,6300.0,26.195,26.2091,26.1809,26.2021,6300.0
2011-12-29 13:40:00,37.18,37.26,37.18,37.26,15700.0,26.2091,26.2655,26.2091,26.2655,15700.0
2011-12-29 13:45:00,37.26,37.3,37.25,37.3,4000.0,26.2655,26.2937,26.2585,26.2937,4000.0
2011-12-29 13:50:00,37.29,37.31,37.27,37.31,7500.0,26.2866,26.3007,26.2725,26.3007,7500.0
2011-12-29 13:55:00,37.31,37.31,37.28,37.28,4200.0,26.3007,26.3007,26.2796,26.2796,4200.0
2011-12-29 14:00:00,37.29,37.3,37.28,37.3,5900.0,26.2866,26.2937,26.2796,26.2937,5900.0
2011-12-29 14:05:00,37.29,37.29,37.24,37.25,7000.0,26.2866,26.2866,26.2514,26.2585,7000.0
2011-12-29 14:10:00,37.25,37.26,37.24,37.24,6700.0,26.2585,26.2655,26.2514,26.2514,6700.0
2011-12-29 14:15:00,37.24,37.26,37.23,37.24,5900.0,26.2514,26.2655,26.2444,26.2514,5900.0
2011-12-29 14:20:00,37.24,37.26,37.22,37.22,7800.0,26.2514,26.2655,26.2373,26.2373,7800.0
2011-12-29 14:25:00,37.22,37.23,37.22,37.22,2700.0,26.2373,26.2444,26.2373,26.2373,2700.0
2011-12-29 14:30:00,37.21,37.22,37.19,37.19,6900.0,26.2303,26.2373,26.2162,26.2162,6900.0
2011-12-29 14:35:00,37.19,37.2,37.18,37.19,4400.0,26.2162,26.2232,26.2091,26.2162,4400.0
2011-12-29 14:40:00,37.19,37.19,37.17,37.18,4200.0,26.2162,26.2162,26.2021,26.2091,4200.0
2011-12-29 14:45:00,37.18,37.24,37.18,37.24,10700.0,26.2091,26.2514,26.2091,26.2514,10700.0
2011-12-29 14:50:00,37.23,37.25,37.2,37.22,7200.0,26.2444,26.2585,26.2232,26.2373,7200.0
2011-12-29 14:55:00,37.22,37.22,37.17,37.18,6700.0,26.2373,26.2373,26.2021,26.2091,6700.0
2011-12-29 15:00:00,37.18,37.19,37.15,37.15,6000.0,26.2091,26.2162,26.188,26.188,6000.0
2011-12-29 15:05:00,37.15,37.19,37.13,37.16,8000.0,26.188,26.2162,26.1739,26.195,8000.0
2011-12-29 15:10:00,37.17,37.18,37.15,37.18,8300.0,26.2021,26.2091,26.188,26.2091,8300.0
2011-12-29 15:15:00,37.17,37.23,37.17,37.19,10200.0,26.2021,26.2444,26.2021,26.2162,10200.0
2011-12-29 15:20:00,37.19,37.19,37.15,37.16,10800.0,26.2162,26.2162,26.188,26.195,10800.0
2011-12-29 15:25:00,37.16,37.17,37.1,37.14,10600.0,26.195,26.2021,26.1527,26.1809,10600.0
2011-12-29 15:30:00,37.13,37.13,37.09,37.1,9700.0,26.1739,26.1739,26.1457,26.1527,9700.0
2011-12-29 15:35:00,37.09,37.12,37.09,37.11,9800.0,26.1457,26.1668,26.1457,26.1598,9800.0
2011-12-29 15:40:00,37.12,37.15,37.11,37.12,10700.0,26.1668,26.188,26.1598,26.1668,10700.0
2011-12-29 15:45:00,37.12,37.17,37.12,37.14,18400.0,26.1668,26.2021,26.1668,26.1809,18400.0
2011-12-29 15:50:00,37.13,37.15,37.11,37.13,13600.0,26.1739,26.188,26.1598,26.1739,13600.0
2011-12-29 15:55:00,37.13,37.21,37.13,37.18,71200.0,26.1739,26.2303,26.1739,26.2091,71200.0
2011-12-30 09:30:00,37.07,37.14,36.9,36.98,7900.0,26.1316,26.1809,26.0117,26.0681,7900.0
2011-12-30 09:35:00,37.06,37.08,36.89,36.89,4800.0,26.1245,26.1386,26.0047,26.0047,4800.0
2011-12-30 09:40:00,36.89,37.05,36.89,37.0,10500.0,26.0047,26.1175,26.0047,26.0822,10500.0
2011-12-30 09:45:00,37.0,37.13,37.0,37.06,7200.0,26.0822,26.1739,26.0822,26.1245,7200.0
2011-12-30 09:50:00,37.09,37.21,37.09,37.09,6600.0,26.1457,26.2303,26.1457,26.1457,6600.0
2011-12-30 09:55:00,37.09,37.09,36.99,36.99,8700.0,26.1457,26.1457,26.0752,26.0752,8700.0
2011-12-30 10:00:00,36.99,37.02,36.98,36.98,8100.0,26.0752,26.0963,26.0681,26.0681,8100.0
2011-12-30 10:05:00,36.98,36.99,36.91,36.92,9800.0,26.0681,26.0752,26.0188,26.0258,9800.0
2011-12-30 10:10:00,36.93,36.95,36.91,36.95,10600.0,26.0329,26.047,26.0188,26.047,10600.0
2011-12-30 10:15:00,36.95,36.95,36.81,36.83,6300.0,26.047,26.047,25.9483,25.9624,6300.0
2011-12-30 10:20:00,36.83,36.87,36.82,36.83,5900.0,25.9624,25.9906,25.9553,25.9624,5900.0
2011-12-30 10:25:00,36.83,36.83,36.81,36.82,4500.0,25.9624,25.9624,25.9483,25.9553,4500.0
2011-12-30 10:30:00,36.83,36.91,36.81,36.91,8800.0,25.9624,26.0188,25.9483,26.0188,8800.0
2011-12-30 10:35:00,36.93,36.99,36.93,36.98,9200.0,26.0329,26.0752,26.0329,26.0681,9200.0
2011-12-30 10:40:00,36.97,36.97,36.92,36.93,25300.0,26.0611,26.0611,26.0258,26.0329,25300.0
2011-12-30 10:45:00,36.92,36.97,36.92,36.97,5300.0,26.0258,26.0611,26.0258,26.0611,5300.0
2011-12-30 10:50:00,36.97,37.05,36.97,37.01,6400.0,26.0611,26.1175,26.0611,26.0893,6400.0
2011-12-30 10:55:00,37.02,37.1,37.02,37.07,6400.0,26.0963,26.1527,26.0963,26.1316,6400.0
2011-12-30 11:00:00,37.07,37.11,37.05,37.1,2100.0,26.1316,26.1598,26.1175,26.1527,2100.0
2011-12-30 11:05:00,37.1,37.11,37.03,37.09,20900.0,26.1527,26.1598,26.1034,26.1457,20900.0
2011-12-30 11:10:00,37.08,37.1,37.07,37.07,4700.0,26.1386,26.1527,26.1316,26.1316,4700.0
2011-12-30 11:15:00,37.08,37.09,37.06,37.07,8500.0,26.1386,26.1457,26.1245,26.1316,8500.0
2011-12-30 11:20:00,37.06,37.11,37.03,37.11,5000.0,26.1245,26.1598,26.1034,26.1598,5000.0
2011-12-30 11:25:00,37.11,37.12,37.08,37.09,2100.0,26.1598,26.1668,26.1386,26.1457,2100.0
2011-12-30 11:30:00,37.1,37.12,37.07,37.08,5800.0,26.1527,26.1668,26.1316,26.1386,5800.0
2011-12-30 11:35:00,37.07,37.11,37.06,37.1,4500.0,26.1316,26.1598,26.1245,26.1527,4500.0
2011-12-30 11:40:00,37.09,37.1,37.06,37.09,5200.0,26.1457,26.1527,26.1245,26.1457,5200.0
2011-12-30 11:45:00,37.1,37.11,37.06,37.06,2800.0,26.1527,26.1598,26.1245,26.1245,2800.0
2011-12-30 11:50:00,37.06,37.09,37.03,37.09,3100.0,26.1245,26.1457,26.1034,26.1457,3100.0
2011-12-30 11:55:00,37.1,37.12,37.06,37.11,5000.0,26.1527,26.1668,26.1245,26.1598,5000.0
2011-12-30 12:00:00,37.1,37.1,37.05,37.07,2000.0,26.1527,26.1527,26.1175,26.1316,2000.0
2011-12-30 12:05:00,37.07,37.12,37.05,37.12,2100.0,26.1316,26.1668,26.1175,26.1668,2100.0
2011-12-30 12:10:00,37.11,37.12,37.06,37.06,4000.0,26.1598,26.1668,26.1245,26.1245,4000.0
2011-12-30 12:15:00,37.05,37.09,37.03,37.09,6800.0,26.1175,26.1457,26.1034,26.1457,6800.0
2011-12-30 12:20:00,37.09,37.11,37.07,37.07,8300.0,26.1457,26.1598,26.1316,26.1316,8300.0
2011-12-30 12:25:00,37.07,37.1,37.07,37.09,2000.0,26.1316,26.1527,26.1316,26.1457,2000.0
2011-12-30 12:30:00,37.05,37.08,37.03,37.04,3200.0,26.1175,26.1386,26.1034,26.1104,3200.0
2011-12-30 12:35:00,37.04,37.12,37.04,37.12,4400.0,26.1104,26.1668,26.1104,26.1668,4400.0
2011-12-30 12:40:00,37.11,37.14,37.1,37.14,3300.0,26.1598,26.1809,26.1527,26.1809,3300.0
2011-12-30 12:45:00,37.15,37.16,37.14,37.16,3000.0,26.188,26.195,26.1809,26.195,3000.0
2011-12-30 12:50:00,37.17,37.17,37.14,37.14,4500.0,26.2021,26.2021,26.1809,26.1809,4500.0
2011-12-30 12:55:00,37.14,37.15,37.12,37.13,1900.0,26.1809,26.188,26.1668,26.1739,1900.0
2011-12-30 13:00:00,37.14,37.16,37.14,37.15,2800.0,26.1809,26.195,26.1809,26.188,2800.0
2011-12-30 13:05:00,37.15,37.16,37.14,37.14,1700.0,26.188,26.195,26.1809,26.1809,1700.0
2011-12-30 13:10:00,37.14,37.14,37.13,37.14,1800.0,26.1809,26.1809,26.1739,26.1809,1800.0
2011-12-30 13:15:00,37.16,37.18,37.12,37.12,2900.0,26.195,26.2091,26.1668,26.1668,2900.0
2011-12-30 13:20:00,37.12,37.17,37.12,37.16,4600.0,26.1668,26.2021,26.1668,26.195,4600.0
2011-12-30 13:25:00,37.16,37.16,37.14,37.14,3800.0,26.195,26.195,26.1809,26.1809,3800.0
2011-12-30 13:30:00,37.16,37.17,37.16,37.17,3200.0,26.195,26.2021,26.195,26.2021,3200.0
2011-12-30 13:35:00,37.17,37.18,37.14,37.15,5200.0,26.2021,26.2091,26.1809,26.188,5200.0
2011-12-30 13:40:00,37.16,37.2,37.16,37.2,4200.0,26.195,26.2232,26.195,26.2232,4200.0
2011-12-30 13:45:00,37.19,37.2,37.17,37.17,2400.0,26.2162,26.2232,26.2021,26.2021,2400.0
2011-12-30 13:50:00,37.17,37.2,37.15,37.15,3200.0,26.2021,26.2232,26.188,26.188,3200.0
2011-12-30 13:55:00,37.15,37.15,37.1,37.11,5500.0,26.188,26.188,26.1527,26.1598,5500.0
2011-12-30 14:00:00,37.1,37.14,37.09,37.14,7100.0,26.1527,26.1809,26.1457,26.1809,7100.0
2011-12-30 14:05:00,37.13,37.13,37.07,37.08,5500.0,26.1739,26.1739,26.1316,26.1386,5500.0
2011-12-30 14:10:00,37.09,37.09,37.07,37.07,3300.0,26.1457,26.1457,26.1316,26.1316,3300.0
2011-12-30 14:15:00,37.07,37.08,37.04,37.05,2600.0,26.1316,26.1386,26.1104,26.1175,2600.0
2011-12-30 14:20:00,37.04,37.04,36.99,37.02,10500.0,26.1104,26.1104,26.0752,26.0963,10500.0
2011-12-30 14:25:00,37.02,37.04,37.0,37.03,11400.0,26.0963,26.1104,26.0822,26.1034,11400.0
2011-12-30 14:30:00,37.02,37.08,37.02,37.06,6300.0,26.0963,26.1386,26.0963,26.1245,6300.0
2011-12-30 14:35:00,37.06,37.07,37.01,37.02,7900.0,26.1245,26.1316,26.0893,26.0963,7900.0
2011-12-30 14:40:00,37.01,37.02,36.99,36.99,4600.0,26.0893,26.0963,26.0752,26.0752,4600.0
2011-12-30 14:45:00,36.99,37.01,36.99,37.0,2300.0,26.0752,26.0893,26.0752,26.0822,2300.0
2011-12-30 14:50:00,37.0,37.02,36.97,36.97,4500.0,26.0822,26.0963,26.0611,26.0611,4500.0
2011-12-30 14:55:00,36.98,36.98,36.97,36.98,2700.0,26.0681,26.0681,26.0611,26.0681,2700.0
2011-12-30 15:00:00,36.97,36.99,36.97,36.97,5800.0,26.0611,26.0752,26.0611,26.0611,5800.0
2011-12-30 15:05:00,36.97,37.0,36.96,36.96,6100.0,26.0611,26.0822,26.054,26.054,6100.0
2011-12-30 15:10:00,36.95,36.97,36.93,36.95,5300.0,26.047,26.0611,26.0329,26.047,5300.0
2011-12-30 15:15:00,36.95,36.97,36.94,36.95,5200.0,26.047,26.0611,26.0399,26.047,5200.0
2011-12-30 15:20:00,36.95,36.97,36.95,36.97,4700.0,26.047,26.0611,26.047,26.0611,4700.0
2011-12-30 15:25:00,36.96,36.96,36.89,36.91,12200.0,26.054,26.054,26.0047,26.0188,12200.0
2011-12-30 15:30:00,36.92,36.93,36.9,36.91,8000.0,26.0258,26.0329,26.0117,26.0188,8000.0
2011-12-30 15:35:00,36.91,36.91,36.9,36.9,5600.0,26.0188,26.0188,26.0117,26.0117,5600.0
2011-12-30 15:40:00,36.9,36.92,36.88,36.9,6200.0,26.0117,26.0258,25.9976,26.0117,6200.0
2011-12-30 15:45:00,36.9,36.94,36.89,36.92,26800.0,26.0117,26.0399,26.0047,26.0258,26800.0
2011-12-30 15:50:00,36.92,36.94,36.91,36.92,12300.0,26.0258,26.0399,26.0188,26.0258,12300.0
2011-12-30 15:55:00,36.93,36.95,36.86,36.87,68300.0,26.0329,26.047,25.9835,25.9906,68300.0
2012-01-03 09:30:00,37.53,37.53,37.08,37.19,65000.0,26.4558,26.4558,26.1386,26.2162,65000.0
2012-01-03 09:35:00,37.23,37.64,37.19,37.61,49400.0,26.2444,26.5334,26.2162,26.5122,49400.0
2012-01-03 09:40:00,37.57,37.6,37.25,37.32,17600.0,26.484,26.5052,26.2585,26.3078,17600.0
2012-01-03 09:45:00,37.31,37.32,37.22,37.25,23900.0,26.3007,26.3078,26.2373,26.2585,23900.0
2012-01-03 09:50:00,37.25,37.26,37.11,37.14,11800.0,26.2585,26.2655,26.1598,26.1809,11800.0
2012-01-03 09:55:00,37.14,37.14,37.02,37.09,10900.0,26.1809,26.1809,26.0963,26.1457,10900.0
2012-01-03 10:00:00,37.08,37.17,37.02,37.17,15500.0,26.1386,26.2021,26.0963,26.2021,15500.0
2012-01-03 10:05:00,37.17,37.27,37.16,37.22,32700.0,26.2021,26.2725,26.195,26.2373,32700.0
2012-01-03 10:10:00,37.23,37.23,37.15,37.15,14900.0,26.2444,26.2444,26.188,26.188,14900.0
2012-01-03 10:15:00,37.15,37.2,37.07,37.07,16500.0,26.188,26.2232,26.1316,26.1316,16500.0
2012-01-03 10:20:00,37.07,37.12,37.05,37.07,13900.0,26.1316,26.1668,26.1175,26.1316,13900.0
2012-01-03 10:25:00,37.06,37.1,37.04,37.06,18600.0,26.1245,26.1527,26.1104,26.1245,18600.0
2012-01-03 10:30:00,37.05,37.09,37.01,37.08,10900.0,26.1175,26.1457,26.0893,26.1386,10900.0
2012-01-03 10:35:00,37.11,37.18,37.11,37.16,5400.0,26.1598,26.2091,26.1598,26.195,5400.0
2012-01-03 10:40:00,37.16,37.19,37.12,37.16,4300.0,26.195,26.2162,26.1668,26.195,4300.0
2012-01-03 10:45:00,37.16,37.17,37.09,37.09,4800.0,26.195,26.2021,26.1457,26.1457,4800.0
2012-01-03 10:50:00,37.08,37.1,37.05,37.08,7200.0,26.1386,26.1527,26.1175,26.1386,7200.0
2012-01-03 10:55:00,37.1,37.17,37.09,37.1,8400.0,26.1527,26.2021,26.1457,26.1527,8400.0
2012-01-03 11:00:00,37.1,37.12,37.06,37.12,7900.0,26.1527,26.1668,26.1245,26.1668,7900.0
2012-01-03 11:05:00,37.12,37.14,37.09,37.11,12600.0,26.1668,26.1809,26.1457,26.1598,12600.0
2012-01-03 11:10:00,37.11,37.19,37.08,37.17,22000.0,26.1598,26.2162,26.1386,26.2021,22000.0
2012-01-03 11:15:00,37.19,37.19,37.1,37.11,5400.0,26.2162,26.2162,26.1527,26.1598,5400.0
2012-01-03 11:20:00,37.11,37.11,37.07,37.07,6500.0,26.1598,26.1598,26.1316,26.1316,6500.0
2012-01-03 11:25:00,37.07,37.14,37.07,37.11,10400.0,26.1316,26.1809,26.1316,26.1598,10400.0
2012-01-03 11:30:00,37.1,37.14,37.07,37.08,11200.0,26.1527,26.1809,26.1316,26.1386,11200.0
2012-01-03 11:35:00,37.09,37.09,37.05,37.05,7000.0,26.1457,26.1457,26.1175,26.1175,7000.0
2012-01-03 11:40:00,37.05,37.05,36.87,36.9,13400.0,26.1175,26.1175,25.9906,26.0117,13400.0
2012-01-03 11:45:00,36.89,36.91,36.84,36.85,5500.0,26.0047,26.0188,25.9694,25.9765,5500.0
2012-01-03 11:50:00,36.85,36.93,36.85,36.91,7000.0,25.9765,26.0329,25.9765,26.0188,7000.0
2012-01-03 11:55:00,36.91,36.93,36.84,36.84,5500.0,26.0188,26.0329,25.9694,25.9694,5500.0
2012-01-03 12:00:00,36.84,36.86,36.82,36.84,6600.0,25.9694,25.9835,25.9553,25.9694,6600.0
2012-01-03 12:05:00,36.83,36.84,36.8,36.81,7800.0,25.9624,25.9694,25.9412,25.9483,7800.0
2012-01-03 12:10:00,36.8,36.81,36.78,36.79,9700.0,25.9412,25.9483,25.9271,25.9342,9700.0
2012-01-03 12:15:00,36.79,36.79,36.71,36.74,26700.0,25.9342,25.9342,25.8778,25.8989,26700.0
2012-01-03 12:20:00,36.72,36.75,36.67,36.71,14100.0,25.8848,25.906,25.8496,25.8778,14100.0
2012-01-03 12:25:00,36.71,36.77,36.68,36.72,63200.0,25.8778,25.9201,25.8566,25.8848,63200.0
2012-01-03 12:30:00,36.72,36.72,36.67,36.69,18600.0,25.8848,25.8848,25.8496,25.8637,18600.0
2012-01-03 12:35:00,36.69,36.71,36.62,36.62,26100.0,25.8637,25.8778,25.8143,25.8143,26100.0
2012-01-03 12:40:00,36.63,36.65,36.59,36.63,11300.0,25.8214,25.8355,25.7932,25.8214,11300.0
2012-01-03 12:45:00,36.63,36.63,36.48,36.48,36800.0,25.8214,25.8214,25.7157,25.7157,36800.0
2012-01-03 12:50:00,36.46,36.48,36.41,36.46,26400.0,25.7016,25.7157,25.6663,25.7016,26400.0
2012-01-03 12:55:00,36.45,36.45,36.25,36.33,23500.0,25.6945,25.6945,25.5535,25.6099,23500.0
2012-01-03 13:00:00,36.33,36.44,36.32,36.43,19800.0,25.6099,25.6875,25.6029,25.6804,19800.0
2012-01-03 13:05:00,36.42,36.43,36.3,36.32,16200.0,25.6734,25.6804,25.5888,25.6029,16200.0
2012-01-03 13:10:00,36.32,36.33,36.26,36.28,10900.0,25.6029,25.6099,25.5606,25.5747,10900.0
2012-01-03 13:15:00,36.3,36.3,36.26,36.27,17300.0,25.5888,25.5888,25.5606,25.5676,17300.0
2012-01-03 13:20:00,36.27,36.27,36.21,36.25,15400.0,25.5676,25.5676,25.5253,25.5535,15400.0
2012-01-03 13:25:00,36.25,36.27,36.23,36.24,21100.0,25.5535,25.5676,25.5394,25.5465,21100.0
2012-01-03 13:30:00,36.23,36.23,36.2,36.21,24500.0,25.5394,25.5394,25.5183,25.5253,24500.0
2012-01-03 13:35:00,36.2,36.22,36.18,36.19,13700.0,25.5183,25.5324,25.5042,25.5112,13700.0
2012-01-03 13:40:00,36.2,36.25,36.16,36.16,16000.0,25.5183,25.5535,25.4901,25.4901,16000.0
2012-01-03 13:45:00,36.16,36.2,36.14,36.2,7900.0,25.4901,25.5183,25.476,25.5183,7900.0
2012-01-03 13:50:00,36.22,36.23,36.2,36.23,6800.0,25.5324,25.5394,25.5183,25.5394,6800.0
2012-01-03 13:55:00,36.22,36.3,36.14,36.19,35400.0,25.5324,25.5888,25.476,25.5112,35400.0
2012-01-03 14:00:00,36.2,36.25,36.2,36.25,14200.0,25.5183,25.5535,25.5183,25.5535,14200.0
2012-01-03 14:05:00,36.26,36.35,36.26,36.34,21200.0,25.5606,25.624,25.5606,25.617,21200.0
2012-01-03 14:10:00,36.34,36.34,36.29,36.32,6000.0,25.617,25.617,25.5817,25.6029,6000.0
2012-01-03 14:15:00,36.32,36.33,36.25,36.32,11700.0,25.6029,25.6099,25.5535,25.6029,11700.0
2012-01-03 14:20:00,36.31,36.32,36.27,36.3,7100.0,25.5958,25.6029,25.5676,25.5888,7100.0
2012-01-03 14:25:00,36.3,36.3,36.25,36.28,6800.0,25.5888,25.5888,25.5535,25.5747,6800.0
2012-01-03 14:30:00,36.29,36.3,36.27,36.28,6400.0,25.5817,25.5888,25.5676,25.5747,6400.0
2012-01-03 14:35:00,36.29,36.37,36.29,36.36,7200.0,25.5817,25.6381,25.5817,25.6311,7200.0
2012-01-03 14:40:00,36.36,36.36,36.21,36.21,48200.0,25.6311,25.6311,25.5253,25.5253,48200.0
2012-01-03 14:45:00,36.21,36.21,36.18,36.21,15200.0,25.5253,25.5253,25.5042,25.5253,15200.0
2012-01-03 14:50:00,36.2,36.21,36.18,36.18,6300.0,25.5183,25.5253,25.5042,25.5042,6300.0
2012-01-03 14:55:00,36.18,36.27,36.18,36.26,12400.0,25.5042,25.5676,25.5042,25.5606,12400.0
2012-01-03 15:00:00,36.26,36.26,36.19,36.19,11400.0,25.5606,25.5606,25.5112,25.5112,11400.0
2012-01-03 15:05:00,36.19,36.21,36.13,36.13,18200.0,25.5112,25.5253,25.4689,25.4689,18200.0
2012-01-03 15:10:00,36.13,36.14,36.06,36.08,28600.0,25.4689,25.476,25.4196,25.4337,28600.0
2012-01-03 15:15:00,36.08,36.1,36.02,36.03,36000.0,25.4337,25.4478,25.3914,25.3984,36000.0
2012-01-03 15:20:00,36.03,36.05,35.81,35.81,69300.0,25.3984,25.4125,25.2434,25.2434,69300.0
2012-01-03 15:25:00,35.81,35.86,35.76,35.8,97000.0,25.2434,25.2786,25.2081,25.2363,97000.0
2012-01-03 15:30:00,35.81,35.9,35.79,35.89,42900.0,25.2434,25.3068,25.2293,25.2998,42900.0
2012-01-03 15:35:00,35.89,35.97,35.8,35.91,81000.0,25.2998,25.3561,25.2363,25.3139,81000.0
2012-01-03 15:40:00,35.91,36.04,35.91,36.04,25900.0,25.3139,25.4055,25.3139,25.4055,25900.0
2012-01-03 15:45:00,36.04,36.19,36.04,36.08,109500.0,25.4055,25.5112,25.4055,25.4337,109500.0
2012-01-03 15:50:00,36.09,36.09,35.99,36.0,31000.0,25.4407,25.4407,25.3702,25.3773,31000.0
2012-01-03 15:55:00,36.0,36.07,35.94,35.98,67200.0,25.3773,25.4266,25.335,25.3632,67200.0
2012-01-04 09:30:00,35.89,35.99,35.65,35.71,43700.0,25.2998,25.3702,25.1306,25.1729,43700.0
2012-01-04 09:35:00,35.71,35.74,35.56,35.58,28100.0,25.1729,25.194,25.0671,25.0812,28100.0
2012-01-04 09:40:00,35.57,35.74,35.57,35.68,29400.0,25.0742,25.194,25.0742,25.1517,29400.0
2012-01-04 09:45:00,35.7,35.77,35.65,35.76,11100.0,25.1658,25.2152,25.1306,25.2081,11100.0
2012-01-04 09:50:00,35.77,35.8,35.74,35.78,17500.0,25.2152,25.2363,25.194,25.2222,17500.0
2012-01-04 09:55:00,35.79,35.83,35.77,35.82,17800.0,25.2293,25.2575,25.2152,25.2504,17800.0
2012-01-04 10:00:00,35.83,35.95,35.78,35.88,21400.0,25.2575,25.342,25.2222,25.2927,21400.0
2012-01-04 10:05:00,35.87,35.87,35.79,35.8,17100.0,25.2857,25.2857,25.2293,25.2363,17100.0
2012-01-04 10:10:00,35.78,35.8,35.64,35.66,17100.0,25.2222,25.2363,25.1235,25.1376,17100.0
2012-01-04 10:15:00,35.65,35.76,35.65,35.7,13500.0,25.1306,25.2081,25.1306,25.1658,13500.0
2012-01-04 10:20:00,35.72,35.74,35.7,35.72,7100.0,25.1799,25.194,25.1658,25.1799,7100.0
2012-01-04 10:25:00,35.74,35.84,35.74,35.8,19500.0,25.194,25.2645,25.194,25.2363,19500.0
2012-01-04 10:30:00,35.8,35.95,35.79,35.9,35700.0,25.2363,25.342,25.2293,25.3068,35700.0
2012-01-04 10:35:00,35.9,35.9,35.83,35.84,9800.0,25.3068,25.3068,25.2575,25.2645,9800.0
2012-01-04 10:40:00,35.84,35.93,35.84,35.93,14600.0,25.2645,25.3279,25.2645,25.3279,14600.0
2012-01-04 10:45:00,35.92,35.96,35.92,35.96,6000.0,25.3209,25.3491,25.3209,25.3491,6000.0
2012-01-04 10:50:00,35.97,36.11,35.97,36.11,14700.0,25.3561,25.4548,25.3561,25.4548,14700.0
2012-01-04 10:55:00,36.12,36.15,36.11,36.15,16500.0,25.4619,25.483,25.4548,25.483,16500.0
2012-01-04 11:00:00,36.14,36.19,36.12,36.18,8500.0,25.476,25.5112,25.4619,25.5042,8500.0
2012-01-04 11:05:00,36.19,36.33,36.18,36.29,38600.0,25.5112,25.6099,25.5042,25.5817,38600.0
2012-01-04 11:10:00,36.29,36.34,36.27,36.34,20200.0,25.5817,25.617,25.5676,25.617,20200.0
2012-01-04 11:15:00,36.33,36.35,36.24,36.24,13900.0,25.6099,25.624,25.5465,25.5465,13900.0
2012-01-04 11:20:00,36.24,36.31,36.24,36.31,7400.0,25.5465,25.5958,25.5465,25.5958,7400.0
2012-01-04 11:25:00,36.3,36.38,36.3,36.36,37200.0,25.5888,25.6452,25.5888,25.6311,37200.0
2012-01-04 11:30:00,36.35,36.37,36.29,36.29,47900.0,25.624,25.6381,25.5817,25.5817,47900.0
2012-01-04 11:35:00,36.28,36.31,36.27,36.31,4100.0,25.5747,25.5958,25.5676,25.5958,4100.0
2012-01-04 11:40:00,36.29,36.29,36.23,36.23,4500.0,25.5817,25.5817,25.5394,25.5394,4500.0
2012-01-04 11:45:00,36.22,36.22,36.14,36.14,4100.0,25.5324,25.5324,25.476,25.476,4100.0
2012-01-04 11:50:00,36.12,36.13,36.08,36.09,6400.0,25.4619,25.4689,25.4337,25.4407,6400.0
2012-01-04 11:55:00,36.09,36.09,36.06,36.07,3100.0,25.4407,25.4407,25.4196,25.4266,3100.0
2012-01-04 12:00:00,36.09,36.09,36.07,36.08,1900.0,25.4407,25.4407,25.4266,25.4337,1900.0
2012-01-04 12:05:00,36.08,36.17,36.08,36.14,8900.0,25.4337,25.4971,25.4337,25.476,8900.0
2012-01-04 12:10:00,36.13,36.15,36.1,36.12,13500.0,25.4689,25.483,25.4478,25.4619,13500.0
2012-01-04 12:15:00,36.14,36.14,36.12,36.12,6700.0,25.476,25.476,25.4619,25.4619,6700.0
2012-01-04 12:20:00,36.12,36.13,36.11,36.13,7000.0,25.4619,25.4689,25.4548,25.4689,7000.0
2012-01-04 12:25:00,36.13,36.15,36.12,36.14,4700.0,25.4689,25.483,25.4619,25.476,4700.0
2012-01-04 12:30:00,36.14,36.17,36.12,36.12,16600.0,25.476,25.4971,25.4619,25.4619,16600.0
2012-01-04 12:35:00,36.12,36.13,36.1,36.12,7600.0,25.4619,25.4689,25.4478,25.4619,7600.0
2012-01-04 12:40:00,36.12,36.15,36.12,36.14,8000.0,25.4619,25.483,25.4619,25.476,8000.0
2012-01-04 12:45:00,36.15,36.15,36.13,36.13,6900.0,25.483,25.483,25.4689,25.4689,6900.0
2012-01-04 12:50:00,36.13,36.15,36.13,36.13,7900.0,25.4689,25.483,25.4689,25.4689,7900.0
2012-01-04 12:55:00,36.13,36.16,36.12,36.12,26200.0,25.4689,25.4901,25.4619,25.4619,26200.0
2012-01-04 13:00:00,36.13,36.13,36.07,36.09,5100.0,25.4689,25.4689,25.4266,25.4407,5100.0
2012-01-04 13:05:00,36.09,36.12,36.04,36.04,16500.0,25.4407,25.4619,25.4055,25.4055,16500.0
2012-01-04 13:10:00,36.05,36.05,35.97,35.98,31700.0,25.4125,25.4125,25.3561,25.3632,31700.0
2012-01-04 13:15:00,35.98,35.98,35.95,35.96,14700.0,25.3632,25.3632,25.342,25.3491,14700.0
2012-01-04 13:20:00,35.96,35.96,35.92,35.92,11300.0,25.3491,25.3491,25.3209,25.3209,11300.0
2012-01-04 13:25:00,35.92,35.96,35.92,35.94,7700.0,25.3209,25.3491,25.3209,25.335,7700.0
2012-01-04 13:30:00,35.94,35.95,35.85,35.88,15300.0,25.335,25.342,25.2716,25.2927,15300.0
2012-01-04 13:35:00,35.88,35.93,35.88,35.91,9600.0,25.2927,25.3279,25.2927,25.3139,9600.0
2012-01-04 13:40:00,35.91,35.94,35.91,35.94,5500.0,25.3139,25.335,25.3139,25.335,5500.0
2012-01-04 13:45:00,35.95,35.95,35.9,35.92,11100.0,25.342,25.342,25.3068,25.3209,11100.0
2012-01-04 13:50:00,35.92,35.92,35.87,35.92,10000.0,25.3209,25.3209,25.2857,25.3209,10000.0
2012-01-04 13:55:00,35.92,35.94,35.88,35.9,11500.0,25.3209,25.335,25.2927,25.3068,11500.0
2012-01-04 14:00:00,35.9,35.9,35.86,35.86,20500.0,25.3068,25.3068,25.2786,25.2786,20500.0
2012-01-04 14:05:00,35.85,35.97,35.84,35.91,178000.0,25.2716,25.3561,25.2645,25.3139,178000.0
2012-01-04 14:10:00,35.91,35.91,35.83,35.83,18200.0,25.3139,25.3139,25.2575,25.2575,18200.0
2012-01-04 14:15:00,35.85,35.91,35.85,35.9,7500.0,25.2716,25.3139,25.2716,25.3068,7500.0
2012-01-04 14:20:00,35.9,35.9,35.84,35.84,14900.0,25.3068,25.3068,25.2645,25.2645,14900.0
2012-01-04 14:25:00,35.86,35.86,35.8,35.8,24400.0,25.2786,25.2786,25.2363,25.2363,24400.0
2012-01-04 14:30:00,35.81,35.86,35.79,35.8,32800.0,25.2434,25.2786,25.2293,25.2363,32800.0
2012-01-04 14:35:00,35.81,35.83,35.8,35.8,13100.0,25.2434,25.2575,25.2363,25.2363,13100.0
2012-01-04 14:40:00,35.81,35.88,35.81,35.88,28800.0,25.2434,25.2927,25.2434,25.2927,28800.0
2012-01-04 14:45:00,35.89,35.9,35.82,35.84,15300.0,25.2998,25.3068,25.2504,25.2645,15300.0
2012-01-04 14:50:00,35.85,35.9,35.83,35.88,15100.0,25.2716,25.3068,25.2575,25.2927,15100.0
2012-01-04 14:55:00,35.89,35.91,35.88,35.89,9500.0,25.2998,25.3139,25.2927,25.2998,9500.0
2012-01-04 15:00:00,35.89,35.9,35.88,35.89,9600.0,25.2998,25.3068,25.2927,25.2998,9600.0
2012-01-04 15:05:00,35.9,35.9,35.86,35.87,15200.0,25.3068,25.3068,25.2786,25.2857,15200.0
2012-01-04 15:10:00,35.86,35.92,35.86,35.88,11400.0,25.2786,25.3209,25.2786,25.2927,11400.0
2012-01-04 15:15:00,35.87,35.88,35.77,35.78,38800.0,25.2857,25.2927,25.2152,25.2222,38800.0
2012-01-04 15:20:00,35.79,35.8,35.79,35.8,16800.0,25.2293,25.2363,25.2293,25.2363,16800.0
2012-01-04 15:25:00,35.8,35.8,35.77,35.78,20100.0,25.2363,25.2363,25.2152,25.2222,20100.0
2012-01-04 15:30:00,35.79,35.81,35.78,35.81,25900.0,25.2293,25.2434,25.2222,25.2434,25900.0
2012-01-04 15:35:00,35.81,35.83,35.78,35.83,24300.0,25.2434,25.2575,25.2222,25.2575,24300.0
2012-01-04 15:40:00,35.83,35.84,35.8,35.8,30000.0,25.2575,25.2645,25.2363,25.2363,30000.0
2012-01-04 15:45:00,35.81,35.82,35.69,35.71,65500.0,25.2434,25.2504,25.1588,25.1729,65500.0
2012-01-04 15:50:00,35.71,35.81,35.7,35.81,35600.0,25.1729,25.2434,25.1658,25.2434,35600.0
2012-01-04 15:55:00,35.8,35.8,35.68,35.71,107400.0,25.2363,25.2363,25.1517,25.1729,107400.0
2012-01-05 09:30:00,35.44,35.44,34.68,34.76,63000.0,24.9825,24.9825,24.4468,24.5032,63000.0
2012-01-05 09:35:00,34.79,34.86,34.69,34.77,43800.0,24.5243,24.5737,24.4538,24.5102,43800.0
2012-01-05 09:40:00,34.77,34.79,34.55,34.65,37000.0,24.5102,24.5243,24.3552,24.4256,37000.0
2012-01-05 09:45:00,34.64,34.68,34.62,34.66,29700.0,24.4186,24.4468,24.4045,24.4327,29700.0
2012-01-05 09:50:00,34.66,34.72,34.6,34.7,42600.0,24.4327,24.475,24.3904,24.4609,42600.0
2012-01-05 09:55:00,34.69,34.74,34.69,34.73,11100.0,24.4538,24.4891,24.4538,24.482,11100.0
2012-01-05 10:00:00,34.72,34.79,34.68,34.75,43000.0,24.475,24.5243,24.4468,24.4961,43000.0
2012-01-05 10:05:00,34.74,34.84,34.69,34.83,24500.0,24.4891,24.5596,24.4538,24.5525,24500.0
2012-01-05 10:10:00,34.83,34.96,34.76,34.95,28100.0,24.5525,24.6442,24.5032,24.6371,28100.0
2012-01-05 10:15:00,34.97,35.02,34.88,34.88,56000.0,24.6512,24.6865,24.5878,24.5878,56000.0
2012-01-05 10:20:00,34.87,34.88,34.74,34.77,48300.0,24.5807,24.5878,24.4891,24.5102,48300.0
2012-01-05 10:25:00,34.76,34.82,34.73,34.76,70900.0,24.5032,24.5455,24.482,24.5032,70900.0
2012-01-05 10:30:00,34.76,34.92,34.75,34.92,65700.0,24.5032,24.616,24.4961,24.616,65700.0
2012-01-05 10:35:00,34.92,34.98,34.85,34.97,31200.0,24.616,24.6583,24.5666,24.6512,31200.0
2012-01-05 10:40:00,34.97,35.14,34.97,35.07,61300.0,24.6512,24.7711,24.6512,24.7217,61300.0
2012-01-05 10:45:00,35.08,35.2,35.07,35.14,87900.0,24.7288,24.8134,24.7217,24.7711,87900.0
2012-01-05 10:50:00,35.14,35.16,35.11,35.11,19400.0,24.7711,24.7852,24.7499,24.7499,19400.0
2012-01-05 10:55:00,35.12,35.21,35.1,35.21,21000.0,24.757,24.8204,24.7429,24.8204,21000.0
2012-01-05 11:00:00,35.21,35.23,35.19,35.23,26000.0,24.8204,24.8345,24.8063,24.8345,26000.0
2012-01-05 11:05:00,35.22,35.26,35.2,35.22,26100.0,24.8275,24.8556,24.8134,24.8275,26100.0
2012-01-05 11:10:00,35.21,35.21,35.18,35.19,38000.0,24.8204,24.8204,24.7993,24.8063,38000.0
2012-01-05 11:15:00,35.19,35.2,35.08,35.08,35700.0,24.8063,24.8134,24.7288,24.7288,35700.0
2012-01-05 11:20:00,35.09,35.2,35.08,35.2,48800.0,24.7358,24.8134,24.7288,24.8134,48800.0
2012-01-05 11:25:00,35.2,35.22,35.16,35.19,44500.0,24.8134,24.8275,24.7852,24.8063,44500.0
2012-01-05 11:30:00,35.2,35.23,35.15,35.15,23700.0,24.8134,24.8345,24.7781,24.7781,23700.0
2012-01-05 11:35:00,35.15,35.19,35.11,35.17,34500.0,24.7781,24.8063,24.7499,24.7922,34500.0
2012-01-05 11:40:00,35.18,35.18,35.03,35.04,25100.0,24.7993,24.7993,24.6935,24.7006,25100.0
2012-01-05 11:45:00,35.04,35.11,35.04,35.09,22900.0,24.7006,24.7499,24.7006,24.7358,22900.0
2012-01-05 11:50:00,35.09,35.12,35.05,35.05,18500.0,24.7358,24.757,24.7076,24.7076,18500.0
2012-01-05 11:55:00,35.05,35.05,35.02,35.03,16900.0,24.7076,24.7076,24.6865,24.6935,16900.0
2012-01-05 12:00:00,35.03,35.06,35.02,35.03,16300.0,24.6935,24.7147,24.6865,24.6935,16300.0
2012-01-05 12:05:00,35.04,35.04,35.02,35.03,10300.0,24.7006,24.7006,24.6865,24.6935,10300.0
2012-01-05 12:10:00,35.02,35.06,35.02,35.06,39500.0,24.6865,24.7147,24.6865,24.7147,39500.0
2012-01-05 12:15:00,35.05,35.08,35.05,35.05,29000.0,24.7076,24.7288,24.7076,24.7076,29000.0
2012-01-05 12:20:00,35.05,35.05,34.93,35.0,31800.0,24.7076,24.7076,24.623,24.6724,31800.0
2012-01-05 12:25:00,35.01,35.04,35.0,35.0,39300.0,24.6794,24.7006,24.6724,24.6724,39300.0
2012-01-05 12:30:00,35.01,35.04,35.0,35.01,15700.0,24.6794,24.7006,24.6724,24.6794,15700.0
2012-01-05 12:35:00,35.01,35.01,34.97,34.97,21600.0,24.6794,24.6794,24.6512,24.6512,21600.0
2012-01-05 12:40:00,34.96,35.0,34.93,34.93,17200.0,24.6442,24.6724,24.623,24.623,17200.0
2012-01-05 12:45:00,34.94,35.02,34.9,34.98,18400.0,24.6301,24.6865,24.6019,24.6583,18400.0
2012-01-05 12:50:00,34.99,34.99,34.9,34.92,27000.0,24.6653,24.6653,24.6019,24.616,27000.0
2012-01-05 12:55:00,34.93,35.03,34.92,35.0,31100.0,24.623,24.6935,24.616,24.6724,31100.0
2012-01-05 13:00:00,34.99,35.01,34.97,34.99,14800.0,24.6653,24.6794,24.6512,24.6653,14800.0
2012-01-05 13:05:00,35.0,35.01,34.99,35.0,17100.0,24.6724,24.6794,24.6653,24.6724,17100.0
2012-01-05 13:10:00,34.99,35.0,34.94,34.97,11000.0,24.6653,24.6724,24.6301,24.6512,11000.0
2012-01-05 13:15:00,34.97,35.0,34.94,34.99,13200.0,24.6512,24.6724,24.6301,24.6653,13200.0
2012-01-05 13:20:00,35.0,35.02,34.99,35.02,12200.0,24.6724,24.6865,24.6653,24.6865,12200.0
2012-01-05 13:25:00,35.02,35.06,34.99,35.05,34600.0,24.6865,24.7147,24.6653,24.7076,34600.0
2012-01-05 13:30:00,35.05,35.18,35.04,35.15,90200.0,24.7076,24.7993,24.7006,24.7781,90200.0
2012-01-05 13:35:00,35.14,35.16,35.13,35.15,21500.0,24.7711,24.7852,24.764,24.7781,21500.0
2012-01-05 13:40:00,35.14,35.17,35.14,35.15,20000.0,24.7711,24.7922,24.7711,24.7781,20000.0
2012-01-05 13:45:00,35.15,35.15,35.09,35.12,24500.0,24.7781,24.7781,24.7358,24.757,24500.0
2012-01-05 13:50:00,35.12,35.12,35.11,35.11,8700.0,24.757,24.757,24.7499,24.7499,8700.0
2012-01-05 13:55:00,35.11,35.12,35.03,35.04,13700.0,24.7499,24.757,24.6935,24.7006,13700.0
2012-01-05 14:00:00,35.03,35.05,35.03,35.04,18100.0,24.6935,24.7076,24.6935,24.7006,18100.0
2012-01-05 14:05:00,35.06,35.08,34.98,34.99,21900.0,24.7147,24.7288,24.6583,24.6653,21900.0
2012-01-05 14:10:00,35.0,35.08,34.99,35.06,27900.0,24.6724,24.7288,24.6653,24.7147,27900.0
2012-01-05 14:15:00,35.06,35.07,35.01,35.02,14200.0,24.7147,24.7217,24.6794,24.6865,14200.0
2012-01-05 14:20:00,35.02,35.03,35.01,35.01,11600.0,24.6865,24.6935,24.6794,24.6794,11600.0
2012-01-05 14:25:00,35.02,35.07,35.0,35.06,45100.0,24.6865,24.7217,24.6724,24.7147,45100.0
2012-01-05 14:30:00,35.07,35.07,35.01,35.01,20700.0,24.7217,24.7217,24.6794,24.6794,20700.0
2012-01-05 14:35:00,35.02,35.07,35.02,35.07,19800.0,24.6865,24.7217,24.6865,24.7217,19800.0
2012-01-05 14:40:00,35.07,35.12,35.06,35.12,17200.0,24.7217,24.757,24.7147,24.757,17200.0
2012-01-05 14:45:00,35.11,35.12,35.08,35.09,48300.0,24.7499,24.757,24.7288,24.7358,48300.0
2012-01-05 14:50:00,35.08,35.11,35.07,35.11,19600.0,24.7288,24.7499,24.7217,24.7499,19600.0
2012-01-05 14:55:00,35.1,35.13,35.1,35.11,13800.0,24.7429,24.764,24.7429,24.7499,13800.0
2012-01-05 15:00:00,35.12,35.13,35.09,35.13,47600.0,24.757,24.764,24.7358,24.764,47600.0
2012-01-05 15:05:00,35.15,35.2,35.13,35.19,27800.0,24.7781,24.8134,24.764,24.8063,27800.0
2012-01-05 15:10:00,35.2,35.2,35.15,35.17,26400.0,24.8134,24.8134,24.7781,24.7922,26400.0
2012-01-05 15:15:00,35.17,35.22,35.16,35.2,61500.0,24.7922,24.8275,24.7852,24.8134,61500.0
2012-01-05 15:20:00,35.19,35.2,35.14,35.17,29800.0,24.8063,24.8134,24.7711,24.7922,29800.0
2012-01-05 15:25:00,35.17,35.21,35.17,35.18,22400.0,24.7922,24.8204,24.7922,24.7993,22400.0
2012-01-05 15:30:00,35.19,35.2,35.16,35.17,38200.0,24.8063,24.8134,24.7852,24.7922,38200.0
2012-01-05 15:35:00,35.17,35.18,35.16,35.16,23400.0,24.7922,24.7993,24.7852,24.7852,23400.0
2012-01-05 15:40:00,35.16,35.19,35.15,35.16,61300.0,24.7852,24.8063,24.7781,24.7852,61300.0
2012-01-05 15:45:00,35.15,35.16,35.05,35.05,85000.0,24.7781,24.7852,24.7076,24.7076,85000.0
2012-01-05 15:50:00,35.07,35.07,34.92,34.96,133100.0,24.7217,24.7217,24.616,24.6442,133100.0
2012-01-05 15:55:00,34.97,35.01,34.96,35.0,232800.0,24.6512,24.6794,24.6442,24.6724,232800.0
2012-01-06 09:30:00,35.02,35.02,34.81,34.83,33000.0,24.6865,24.6865,24.5384,24.5525,33000.0
2012-01-06 09:35:00,34.86,34.93,34.75,34.77,15300.0,24.5737,24.623,24.4961,24.5102,15300.0
2012-01-06 09:40:00,34.76,34.85,34.74,34.84,22800.0,24.5032,24.5666,24.4891,24.5596,22800.0
2012-01-06 09:45:00,34.83,35.0,34.78,34.82,26600.0,24.5525,24.6724,24.5173,24.5455,26600.0
2012-01-06 09:50:00,34.83,34.85,34.81,34.82,13200.0,24.5525,24.5666,24.5384,24.5455,13200.0
2012-01-06 09:55:00,34.82,34.96,34.82,34.91,25500.0,24.5455,24.6442,24.5455,24.6089,25500.0
2012-01-06 10:00:00,34.88,35.0,34.85,35.0,11600.0,24.5878,24.6724,24.5666,24.6724,11600.0
2012-01-06 10:05:00,34.99,35.0,34.95,35.0,13600.0,24.6653,24.6724,24.6371,24.6724,13600.0
2012-01-06 10:10:00,35.0,35.0,34.97,34.97,36400.0,24.6724,24.6724,24.6512,24.6512,36400.0
2012-01-06 10:15:00,34.98,35.03,34.92,34.99,60000.0,24.6583,24.6935,24.616,24.6653,60000.0
2012-01-06 10:20:00,35.0,35.0,34.98,35.0,24900.0,24.6724,24.6724,24.6583,24.6724,24900.0
2012-01-06 10:25:00,35.0,35.0,34.95,34.99,15900.0,24.6724,24.6724,24.6371,24.6653,15900.0
2012-01-06 10:30:00,34.97,35.0,34.97,34.99,31600.0,24.6512,24.6724,24.6512,24.6653,31600.0
2012-01-06 10:35:00,34.98,35.0,34.97,34.98,16600.0,24.6583,24.6724,24.6512,24.6583,16600.0
2012-01-06 10:40:00,34.99,35.01,34.97,34.98,19300.0,24.6653,24.6794,24.6512,24.6583,19300.0
2012-01-06 10:45:00,34.99,35.0,34.97,35.0,15400.0,24.6653,24.6724,24.6512,24.6724,15400.0
2012-01-06 10:50:00,35.0,35.0,34.87,34.89,18500.0,24.6724,24.6724,24.5807,24.5948,18500.0
2012-01-06 10:55:00,34.9,34.9,34.82,34.82,6900.0,24.6019,24.6019,24.5455,24.5455,6900.0
2012-01-06 11:00:00,34.81,34.91,34.81,34.84,12700.0,24.5384,24.6089,24.5384,24.5596,12700.0
2012-01-06 11:05:00,34.84,34.99,34.83,34.99,26800.0,24.5596,24.6653,24.5525,24.6653,26800.0
2012-01-06 11:10:00,34.98,35.0,34.98,34.98,9800.0,24.6583,24.6724,24.6583,24.6583,9800.0
2012-01-06 11:15:00,34.99,35.0,34.98,34.99,28800.0,24.6653,24.6724,24.6583,24.6653,28800.0
2012-01-06 11:20:00,34.99,35.0,34.98,34.99,6800.0,24.6653,24.6724,24.6583,24.6653,6800.0
2012-01-06 11:25:00,34.98,34.99,34.94,34.98,26300.0,24.6583,24.6653,24.6301,24.6583,26300.0
2012-01-06 11:30:00,34.98,35.0,34.96,34.99,16700.0,24.6583,24.6724,24.6442,24.6653,16700.0
2012-01-06 11:35:00,34.99,34.99,34.98,34.98,11400.0,24.6653,24.6653,24.6583,24.6583,11400.0
2012-01-06 11:40:00,34.99,35.02,34.97,35.0,55600.0,24.6653,24.6865,24.6512,24.6724,55600.0
2012-01-06 11:45:00,35.0,35.0,34.97,34.98,34900.0,24.6724,24.6724,24.6512,24.6583,34900.0
2012-01-06 11:50:00,34.98,35.0,34.97,34.97,7700.0,24.6583,24.6724,24.6512,24.6512,7700.0
2012-01-06 11:55:00,34.98,34.99,34.94,34.95,16900.0,24.6583,24.6653,24.6301,24.6371,16900.0
2012-01-06 12:00:00,34.95,34.97,34.9,34.91,8400.0,24.6371,24.6512,24.6019,24.6089,8400.0
2012-01-06 12:05:00,34.91,34.91,34.84,34.84,12800.0,24.6089,24.6089,24.5596,24.5596,12800.0
2012-01-06 12:10:00,34.85,34.89,34.83,34.84,14800.0,24.5666,24.5948,24.5525,24.5596,14800.0
2012-01-06 12:15:00,34.83,34.85,34.82,34.83,9800.0,24.5525,24.5666,24.5455,24.5525,9800.0
2012-01-06 12:20:00,34.83,34.87,34.82,34.85,9700.0,24.5525,24.5807,24.5455,24.5666,9700.0
2012-01-06 12:25:00,34.85,34.87,34.84,34.84,6900.0,24.5666,24.5807,24.5596,24.5596,6900.0
2012-01-06 12:30:00,34.84,34.94,34.84,34.94,16000.0,24.5596,24.6301,24.5596,24.6301,16000.0
2012-01-06 12:35:00,34.93,34.93,34.84,34.84,11200.0,24.623,24.623,24.5596,24.5596,11200.0
2012-01-06 12:40:00,34.84,34.84,34.75,34.76,10300.0,24.5596,24.5596,24.4961,24.5032,10300.0
2012-01-06 12:45:00,34.75,34.76,34.72,34.72,7900.0,24.4961,24.5032,24.475,24.475,7900.0
2012-01-06 12:50:00,34.71,34.72,34.67,34.68,8400.0,24.4679,24.475,24.4397,24.4468,8400.0
2012-01-06 12:55:00,34.66,34.71,34.66,34.7,7900.0,24.4327,24.4679,24.4327,24.4609,7900.0
2012-01-06 13:00:00,34.71,34.74,34.7,34.7,13200.0,24.4679,24.4891,24.4609,24.4609,13200.0
2012-01-06 13:05:00,34.71,34.71,34.64,34.64,15900.0,24.4679,24.4679,24.4186,24.4186,15900.0
2012-01-06 13:10:00,34.64,34.64,34.54,34.54,28900.0,24.4186,24.4186,24.3481,24.3481,28900.0
2012-01-06 13:15:00,34.54,34.62,34.54,34.62,12500.0,24.3481,24.4045,24.3481,24.4045,12500.0
2012-01-06 13:20:00,34.63,34.65,34.62,34.63,11400.0,24.4115,24.4256,24.4045,24.4115,11400.0
2012-01-06 13:25:00,34.64,34.66,34.6,34.61,23900.0,24.4186,24.4327,24.3904,24.3974,23900.0
2012-01-06 13:30:00,34.61,34.62,34.57,34.6,12100.0,24.3974,24.4045,24.3693,24.3904,12100.0
2012-01-06 13:35:00,34.59,34.66,34.59,34.66,9300.0,24.3834,24.4327,24.3834,24.4327,9300.0
2012-01-06 13:40:00,34.66,34.73,34.66,34.73,11600.0,24.4327,24.482,24.4327,24.482,11600.0
2012-01-06 13:45:00,34.72,34.72,34.7,34.7,10900.0,24.475,24.475,24.4609,24.4609,10900.0
2012-01-06 13:50:00,34.73,34.76,34.72,34.76,9900.0,24.482,24.5032,24.475,24.5032,9900.0
2012-01-06 13:55:00,34.76,34.79,34.71,34.72,18300.0,24.5032,24.5243,24.4679,24.475,18300.0
2012-01-06 14:00:00,34.73,34.74,34.72,34.73,10000.0,24.482,24.4891,24.475,24.482,10000.0
2012-01-06 14:05:00,34.73,34.77,34.73,34.77,15500.0,24.482,24.5102,24.482,24.5102,15500.0
2012-01-06 14:10:00,34.77,34.77,34.64,34.65,23700.0,24.5102,24.5102,24.4186,24.4256,23700.0
2012-01-06 14:15:00,34.65,34.65,34.62,34.63,22500.0,24.4256,24.4256,24.4045,24.4115,22500.0
2012-01-06 14:20:00,34.62,34.65,34.58,34.59,25000.0,24.4045,24.4256,24.3763,24.3834,25000.0
2012-01-06 14:25:00,34.58,34.59,34.42,34.42,42600.0,24.3763,24.3834,24.2635,24.2635,42600.0
2012-01-06 14:30:00,34.43,34.55,34.42,34.51,34800.0,24.2706,24.3552,24.2635,24.327,34800.0
2012-01-06 14:35:00,34.51,34.6,34.51,34.6,47700.0,24.327,24.3904,24.327,24.3904,47700.0
2012-01-06 14:40:00,34.6,34.63,34.57,34.58,35800.0,24.3904,24.4115,24.3693,24.3763,35800.0
2012-01-06 14:45:00,34.58,34.6,34.57,34.59,53200.0,24.3763,24.3904,24.3693,24.3834,53200.0
2012-01-06 14:50:00,34.6,34.6,34.55,34.56,14700.0,24.3904,24.3904,24.3552,24.3622,14700.0
2012-01-06 14:55:00,34.56,34.57,34.5,34.51,27600.0,24.3622,24.3693,24.3199,24.327,27600.0
2012-01-06 15:00:00,34.51,34.56,34.5,34.54,29500.0,24.327,24.3622,24.3199,24.3481,29500.0
2012-01-06 15:05:00,34.54,34.56,34.53,34.56,28000.0,24.3481,24.3622,24.3411,24.3622,28000.0
2012-01-06 15:10:00,34.55,34.58,34.55,34.57,25200.0,24.3552,24.3763,24.3552,24.3693,25200.0
2012-01-06 15:15:00,34.57,34.61,34.57,34.61,74000.0,24.3693,24.3974,24.3693,24.3974,74000.0
2012-01-06 15:20:00,34.61,34.71,34.6,34.71,68800.0,24.3974,24.4679,24.3904,24.4679,68800.0
2012-01-06 15:25:00,34.71,34.77,34.7,34.76,72800.0,24.4679,24.5102,24.4609,24.5032,72800.0
2012-01-06 15:30:00,34.76,34.81,34.74,34.77,69700.0,24.5032,24.5384,24.4891,24.5102,69700.0
2012-01-06 15:35:00,34.77,34.78,34.74,34.75,63400.0,24.5102,24.5173,24.4891,24.4961,63400.0
2012-01-06 15:40:00,34.76,34.8,34.72,34.73,122300.0,24.5032,24.5314,24.475,24.482,122300.0
2012-01-06 15:45:00,34.74,34.74,34.67,34.67,60200.0,24.4891,24.4891,24.4397,24.4397,60200.0
2012-01-06 15:50:00,34.68,34.68,34.6,34.61,62800.0,24.4468,24.4468,24.3904,24.3974,62800.0
2012-01-06 15:55:00,34.6,34.62,34.59,34.59,80000.0,24.3904,24.4045,24.3834,24.3834,80000.0
2012-01-09 09:30:00,34.75,34.75,34.56,34.67,18300.0,24.4961,24.4961,24.3622,24.4397,18300.0
2012-01-09 09:35:00,34.72,34.8,34.59,34.69,5600.0,24.475,24.5314,24.3834,24.4538,5600.0
2012-01-09 09:40:00,34.7,34.71,34.63,34.64,10600.0,24.4609,24.4679,24.4115,24.4186,10600.0
2012-01-09 09:45:00,34.64,34.74,34.64,34.74,34500.0,24.4186,24.4891,24.4186,24.4891,34500.0
2012-01-09 09:50:00,34.77,34.9,34.74,34.89,18800.0,24.5102,24.6019,24.4891,24.5948,18800.0
2012-01-09 09:55:00,34.89,34.94,34.65,34.71,65400.0,24.5948,24.6301,24.4256,24.4679,65400.0
2012-01-09 10:00:00,34.72,34.74,34.64,34.66,12100.0,24.475,24.4891,24.4186,24.4327,12100.0
2012-01-09 10:05:00,34.66,35.04,34.66,34.97,114800.0,24.4327,24.7006,24.4327,24.6512,114800.0
2012-01-09 10:10:00,34.96,35.03,34.95,35.0,68300.0,24.6442,24.6935,24.6371,24.6724,68300.0
2012-01-09 10:15:00,35.0,35.03,34.97,34.99,21000.0,24.6724,24.6935,24.6512,24.6653,21000.0
2012-01-09 10:20:00,34.99,35.05,34.96,34.98,61800.0,24.6653,24.7076,24.6442,24.6583,61800.0
2012-01-09 10:25:00,34.97,35.06,34.96,35.03,30500.0,24.6512,24.7147,24.6442,24.6935,30500.0
2012-01-09 10:30:00,35.03,35.06,35.0,35.01,41600.0,24.6935,24.7147,24.6724,24.6794,41600.0
2012-01-09 10:35:00,35.0,35.02,35.0,35.02,34600.0,24.6724,24.6865,24.6724,24.6865,34600.0
2012-01-09 10:40:00,35.02,35.03,34.94,35.0,43400.0,24.6865,24.6935,24.6301,24.6724,43400.0
2012-01-09 10:45:00,35.0,35.0,34.9,34.9,42500.0,24.6724,24.6724,24.6019,24.6019,42500.0
2012-01-09 10:50:00,34.9,34.97,34.9,34.94,14900.0,24.6019,24.6512,24.6019,24.6301,14900.0
2012-01-09 10:55:00,34.95,35.03,34.94,35.01,21900.0,24.6371,24.6935,24.6301,24.6794,21900.0
2012-01-09 11:00:00,35.01,35.04,35.0,35.03,35800.0,24.6794,24.7006,24.6724,24.6935,35800.0
2012-01-09 11:05:00,35.03,35.04,34.95,34.97,26500.0,24.6935,24.7006,24.6371,24.6512,26500.0
2012-01-09 11:10:00,34.97,34.97,34.87,34.87,22700.0,24.6512,24.6512,24.5807,24.5807,22700.0
2012-01-09 11:15:00,34.87,34.94,34.87,34.93,13600.0,24.5807,24.6301,24.5807,24.623,13600.0
2012-01-09 11:20:00,34.93,34.98,34.91,34.92,14400.0,24.623,24.6583,24.6089,24.616,14400.0
2012-01-09 11:25:00,34.93,34.99,34.93,34.99,3100.0,24.623,24.6653,24.623,24.6653,3100.0
2012-01-09 11:30:00,34.99,35.0,34.97,34.99,6400.0,24.6653,24.6724,24.6512,24.6653,6400.0
2012-01-09 11:35:00,34.98,34.99,34.96,34.99,5600.0,24.6583,24.6653,24.6442,24.6653,5600.0
2012-01-09 11:40:00,35.0,35.09,34.99,35.08,26600.0,24.6724,24.7358,24.6653,24.7288,26600.0
2012-01-09 11:45:00,35.1,35.2,35.09,35.17,42100.0,24.7429,24.8134,24.7358,24.7922,42100.0
2012-01-09 11:50:00,35.18,35.2,35.15,35.16,19300.0,24.7993,24.8134,24.7781,24.7852,19300.0
2012-01-09 11:55:00,35.16,35.2,35.16,35.2,20000.0,24.7852,24.8134,24.7852,24.8134,20000.0
2012-01-09 12:00:00,35.19,35.22,35.18,35.19,14200.0,24.8063,24.8275,24.7993,24.8063,14200.0
2012-01-09 12:05:00,35.19,35.24,35.19,35.24,11200.0,24.8063,24.8416,24.8063,24.8416,11200.0
2012-01-09 12:10:00,35.23,35.32,35.23,35.32,14000.0,24.8345,24.8979,24.8345,24.8979,14000.0
2012-01-09 12:15:00,35.32,35.38,35.32,35.36,20900.0,24.8979,24.9402,24.8979,24.9261,20900.0
2012-01-09 12:20:00,35.36,35.38,35.26,35.35,36100.0,24.9261,24.9402,24.8556,24.9191,36100.0
2012-01-09 12:25:00,35.34,35.39,35.29,35.38,15900.0,24.912,24.9473,24.8768,24.9402,15900.0
2012-01-09 12:30:00,35.38,35.59,35.38,35.54,60500.0,24.9402,25.0883,24.9402,25.053,60500.0
2012-01-09 12:35:00,35.55,35.71,35.54,35.7,58800.0,25.0601,25.1729,25.053,25.1658,58800.0
2012-01-09 12:40:00,35.69,35.76,35.64,35.69,85300.0,25.1588,25.2081,25.1235,25.1588,85300.0
2012-01-09 12:45:00,35.7,35.86,35.69,35.85,32800.0,25.1658,25.2786,25.1588,25.2716,32800.0
2012-01-09 12:50:00,35.85,35.91,35.82,35.88,73200.0,25.2716,25.3139,25.2504,25.2927,73200.0
2012-01-09 12:55:00,35.88,35.88,35.72,35.74,35600.0,25.2927,25.2927,25.1799,25.194,35600.0
2012-01-09 13:00:00,35.75,35.76,35.6,35.64,40200.0,25.2011,25.2081,25.0953,25.1235,40200.0
2012-01-09 13:05:00,35.65,35.7,35.63,35.65,18200.0,25.1306,25.1658,25.1165,25.1306,18200.0
2012-01-09 13:10:00,35.65,35.72,35.63,35.7,15700.0,25.1306,25.1799,25.1165,25.1658,15700.0
2012-01-09 13:15:00,35.7,35.7,35.63,35.63,9000.0,25.1658,25.1658,25.1165,25.1165,9000.0
2012-01-09 13:20:00,35.64,35.65,35.61,35.61,10700.0,25.1235,25.1306,25.1024,25.1024,10700.0
2012-01-09 13:25:00,35.6,35.7,35.6,35.7,12000.0,25.0953,25.1658,25.0953,25.1658,12000.0
2012-01-09 13:30:00,35.7,35.7,35.63,35.66,18200.0,25.1658,25.1658,25.1165,25.1376,18200.0
2012-01-09 13:35:00,35.67,35.67,35.61,35.63,17700.0,25.1447,25.1447,25.1024,25.1165,17700.0
2012-01-09 13:40:00,35.63,35.64,35.59,35.6,14300.0,25.1165,25.1235,25.0883,25.0953,14300.0
2012-01-09 13:45:00,35.6,35.7,35.59,35.69,16400.0,25.0953,25.1658,25.0883,25.1588,16400.0
2012-01-09 13:50:00,35.68,35.7,35.67,35.68,16200.0,25.1517,25.1658,25.1447,25.1517,16200.0
2012-01-09 13:55:00,35.68,35.8,35.67,35.79,50600.0,25.1517,25.2363,25.1447,25.2293,50600.0
2012-01-09 14:00:00,35.79,35.79,35.73,35.73,71100.0,25.2293,25.2293,25.187,25.187,71100.0
2012-01-09 14:05:00,35.72,35.77,35.7,35.74,21200.0,25.1799,25.2152,25.1658,25.194,21200.0
2012-01-09 14:10:00,35.73,35.74,35.65,35.66,30900.0,25.187,25.194,25.1306,25.1376,30900.0
2012-01-09 14:15:00,35.66,35.71,35.65,35.68,23100.0,25.1376,25.1729,25.1306,25.1517,23100.0
2012-01-09 14:20:00,35.68,35.76,35.68,35.7,52900.0,25.1517,25.2081,25.1517,25.1658,52900.0
2012-01-09 14:25:00,35.69,35.73,35.66,35.72,25700.0,25.1588,25.187,25.1376,25.1799,25700.0
2012-01-09 14:30:00,35.72,35.8,35.72,35.75,31000.0,25.1799,25.2363,25.1799,25.2011,31000.0
2012-01-09 14:35:00,35.75,35.8,35.73,35.74,59300.0,25.2011,25.2363,25.187,25.194,59300.0
2012-01-09 14:40:00,35.73,35.85,35.73,35.83,27700.0,25.187,25.2716,25.187,25.2575,27700.0
2012-01-09 14:45:00,35.83,35.83,35.73,35.78,38100.0,25.2575,25.2575,25.187,25.2222,38100.0
2012-01-09 14:50:00,35.78,35.79,35.73,35.74,19600.0,25.2222,25.2293,25.187,25.194,19600.0
2012-01-09 14:55:00,35.73,35.8,35.71,35.74,28100.0,25.187,25.2363,25.1729,25.194,28100.0
2012-01-09 15:00:00,35.74,35.8,35.73,35.75,29400.0,25.194,25.2363,25.187,25.2011,29400.0
2012-01-09 15:05:00,35.75,35.79,35.73,35.79,29500.0,25.2011,25.2293,25.187,25.2293,29500.0
2012-01-09 15:10:00,35.79,35.85,35.78,35.84,36300.0,25.2293,25.2716,25.2222,25.2645,36300.0
2012-01-09 15:15:00,35.84,35.88,35.79,35.82,32100.0,25.2645,25.2927,25.2293,25.2504,32100.0
2012-01-09 15:20:00,35.82,35.85,35.79,35.83,38900.0,25.2504,25.2716,25.2293,25.2575,38900.0
2012-01-09 15:25:00,35.82,35.88,35.8,35.83,33500.0,25.2504,25.2927,25.2363,25.2575,33500.0
2012-01-09 15:30:00,35.83,35.92,35.83,35.89,46300.0,25.2575,25.3209,25.2575,25.2998,46300.0
2012-01-09 15:35:00,35.9,35.9,35.83,35.85,44700.0,25.3068,25.3068,25.2575,25.2716,44700.0
2012-01-09 15:40:00,35.85,35.9,35.82,35.88,60900.0,25.2716,25.3068,25.2504,25.2927,60900.0
2012-01-09 15:45:00,35.88,35.88,35.78,35.8,82600.0,25.2927,25.2927,25.2222,25.2363,82600.0
2012-01-09 15:50:00,35.8,35.85,35.78,35.8,69300.0,25.2363,25.2716,25.2222,25.2363,69300.0
2012-01-09 15:55:00,35.8,35.81,35.75,35.79,171900.0,25.2363,25.2434,25.2011,25.2293,171900.0
2012-01-10 09:30:00,36.0,36.12,35.91,36.09,28900.0,25.3773,25.4619,25.3139,25.4407,28900.0
2012-01-10 09:35:00,36.08,36.31,35.96,36.24,49600.0,25.4337,25.5958,25.3491,25.5465,49600.0
2012-01-10 09:40:00,36.25,36.25,35.96,36.01,72200.0,25.5535,25.5535,25.3491,25.3843,72200.0
2012-01-10 09:45:00,36.01,36.05,35.84,35.85,15200.0,25.3843,25.4125,25.2645,25.2716,15200.0
2012-01-10 09:50:00,35.85,35.94,35.77,35.91,92000.0,25.2716,25.335,25.2152,25.3139,92000.0
2012-01-10 09:55:00,35.9,36.0,35.87,35.97,15700.0,25.3068,25.3773,25.2857,25.3561,15700.0
2012-01-10 10:00:00,35.98,36.14,35.97,36.13,36000.0,25.3632,25.476,25.3561,25.4689,36000.0
2012-01-10 10:05:00,36.14,36.21,36.14,36.17,16300.0,25.476,25.5253,25.476,25.4971,16300.0
2012-01-10 10:10:00,36.17,36.29,36.16,36.24,12100.0,25.4971,25.5817,25.4901,25.5465,12100.0
2012-01-10 10:15:00,36.25,36.25,36.22,36.25,15500.0,25.5535,25.5535,25.5324,25.5535,15500.0
2012-01-10 10:20:00,36.24,36.24,36.09,36.09,14200.0,25.5465,25.5465,25.4407,25.4407,14200.0
2012-01-10 10:25:00,36.09,36.13,36.02,36.05,74900.0,25.4407,25.4689,25.3914,25.4125,74900.0
2012-01-10 10:30:00,36.05,36.2,36.05,36.19,8000.0,25.4125,25.5183,25.4125,25.5112,8000.0
2012-01-10 10:35:00,36.19,36.24,36.12,36.12,15200.0,25.5112,25.5465,25.4619,25.4619,15200.0
2012-01-10 10:40:00,36.12,36.16,36.12,36.15,11800.0,25.4619,25.4901,25.4619,25.483,11800.0
2012-01-10 10:45:00,36.13,36.14,36.1,36.1,3100.0,25.4689,25.476,25.4478,25.4478,3100.0
2012-01-10 10:50:00,36.11,36.14,36.01,36.01,17900.0,25.4548,25.476,25.3843,25.3843,17900.0
2012-01-10 10:55:00,36.02,36.13,36.02,36.12,9500.0,25.3914,25.4689,25.3914,25.4619,9500.0
2012-01-10 11:00:00,36.11,36.12,36.06,36.06,12400.0,25.4548,25.4619,25.4196,25.4196,12400.0
2012-01-10 11:05:00,36.06,36.08,36.05,36.07,8300.0,25.4196,25.4337,25.4125,25.4266,8300.0
2012-01-10 11:10:00,36.07,36.07,36.01,36.04,4900.0,25.4266,25.4266,25.3843,25.4055,4900.0
2012-01-10 11:15:00,36.06,36.08,36.04,36.05,7200.0,25.4196,25.4337,25.4055,25.4125,7200.0
2012-01-10 11:20:00,36.04,36.09,36.01,36.01,11200.0,25.4055,25.4407,25.3843,25.3843,11200.0
2012-01-10 11:25:00,36.01,36.02,35.98,36.02,5000.0,25.3843,25.3914,25.3632,25.3914,5000.0
2012-01-10 11:30:00,36.02,36.03,35.99,36.0,9700.0,25.3914,25.3984,25.3702,25.3773,9700.0
2012-01-10 11:35:00,36.0,36.03,35.99,36.02,6800.0,25.3773,25.3984,25.3702,25.3914,6800.0
2012-01-10 11:40:00,36.02,36.03,36.01,36.02,1600.0,25.3914,25.3984,25.3843,25.3914,1600.0
2012-01-10 11:45:00,36.03,36.12,36.03,36.11,45900.0,25.3984,25.4619,25.3984,25.4548,45900.0
2012-01-10 11:50:00,36.11,36.15,36.09,36.13,38000.0,25.4548,25.483,25.4407,25.4689,38000.0
2012-01-10 11:55:00,36.15,36.17,36.13,36.14,7800.0,25.483,25.4971,25.4689,25.476,7800.0
2012-01-10 12:00:00,36.18,36.2,36.16,36.16,17600.0,25.5042,25.5183,25.4901,25.4901,17600.0
2012-01-10 12:05:00,36.17,36.18,36.15,36.18,10300.0,25.4971,25.5042,25.483,25.5042,10300.0
2012-01-10 12:10:00,36.19,36.19,36.14,36.14,13200.0,25.5112,25.5112,25.476,25.476,13200.0
2012-01-10 12:15:00,36.14,36.15,36.11,36.12,4000.0,25.476,25.483,25.4548,25.4619,4000.0
2012-01-10 12:20:00,36.11,36.13,36.1,36.13,7300.0,25.4548,25.4689,25.4478,25.4689,7300.0
2012-01-10 12:25:00,36.11,36.11,36.05,36.08,21900.0,25.4548,25.4548,25.4125,25.4337,21900.0
2012-01-10 12:30:00,36.08,36.12,36.07,36.1,18300.0,25.4337,25.4619,25.4266,25.4478,18300.0
2012-01-10 12:35:00,36.1,36.12,36.08,36.12,33500.0,25.4478,25.4619,25.4337,25.4619,33500.0
2012-01-10 12:40:00,36.12,36.14,36.12,36.12,6100.0,25.4619,25.476,25.4619,25.4619,6100.0
2012-01-10 12:45:00,36.13,36.15,36.13,36.14,9500.0,25.4689,25.483,25.4689,25.476,9500.0
2012-01-10 12:50:00,36.15,36.16,36.13,36.16,8200.0,25.483,25.4901,25.4689,25.4901,8200.0
2012-01-10 12:55:00,36.15,36.2,36.14,36.19,12900.0,25.483,25.5183,25.476,25.5112,12900.0
2012-01-10 13:00:00,36.19,36.19,36.08,36.08,6600.0,25.5112,25.5112,25.4337,25.4337,6600.0
2012-01-10 13:05:00,36.08,36.16,36.06,36.15,21600.0,25.4337,25.4901,25.4196,25.483,21600.0
2012-01-10 13:10:00,36.15,36.16,36.13,36.16,6100.0,25.483,25.4901,25.4689,25.4901,6100.0
2012-01-10 13:15:00,36.15,36.2,36.13,36.19,13600.0,25.483,25.5183,25.4689,25.5112,13600.0
2012-01-10 13:20:00,36.18,36.2,36.15,36.18,12600.0,25.5042,25.5183,25.483,25.5042,12600.0
2012-01-10 13:25:00,36.17,36.18,36.13,36.18,14100.0,25.4971,25.5042,25.4689,25.5042,14100.0
2012-01-10 13:30:00,36.17,36.2,36.13,36.19,37700.0,25.4971,25.5183,25.4689,25.5112,37700.0
2012-01-10 13:35:00,36.18,36.2,36.15,36.19,13100.0,25.5042,25.5183,25.483,25.5112,13100.0
2012-01-10 13:40:00,36.2,36.27,36.2,36.27,11100.0,25.5183,25.5676,25.5183,25.5676,11100.0
2012-01-10 13:45:00,36.27,36.27,36.26,36.26,11700.0,25.5676,25.5676,25.5606,25.5606,11700.0
2012-01-10 13:50:00,36.26,36.28,36.26,36.27,13300.0,25.5606,25.5747,25.5606,25.5676,13300.0
2012-01-10 13:55:00,36.28,36.32,36.26,36.26,9900.0,25.5747,25.6029,25.5606,25.5606,9900.0
2012-01-10 14:00:00,36.26,36.32,36.25,36.32,13100.0,25.5606,25.6029,25.5535,25.6029,13100.0
2012-01-10 14:05:00,36.32,36.36,36.31,36.34,11300.0,25.6029,25.6311,25.5958,25.617,11300.0
2012-01-10 14:10:00,36.34,36.34,36.28,36.29,9300.0,25.617,25.617,25.5747,25.5817,9300.0
2012-01-10 14:15:00,36.28,36.31,36.27,36.3,12400.0,25.5747,25.5958,25.5676,25.5888,12400.0
2012-01-10 14:20:00,36.3,36.34,36.3,36.34,13800.0,25.5888,25.617,25.5888,25.617,13800.0
2012-01-10 14:25:00,36.33,36.37,36.32,36.36,19300.0,25.6099,25.6381,25.6029,25.6311,19300.0
2012-01-10 14:30:00,36.36,36.37,36.36,36.36,8200.0,25.6311,25.6381,25.6311,25.6311,8200.0
2012-01-10 14:35:00,36.37,36.45,36.35,36.45,16100.0,25.6381,25.6945,25.624,25.6945,16100.0
2012-01-10 14:40:00,36.45,36.45,36.38,36.39,20800.0,25.6945,25.6945,25.6452,25.6522,20800.0
2012-01-10 14:45:00,36.4,36.41,36.34,36.34,17900.0,25.6593,25.6663,25.617,25.617,17900.0
2012-01-10 14:50:00,36.34,36.34,36.25,36.31,14400.0,25.617,25.617,25.5535,25.5958,14400.0
2012-01-10 14:55:00,36.31,36.37,36.31,36.35,15200.0,25.5958,25.6381,25.5958,25.624,15200.0
2012-01-10 15:00:00,36.36,36.36,36.27,36.27,16300.0,25.6311,25.6311,25.5676,25.5676,16300.0
2012-01-10 15:05:00,36.27,36.31,36.27,36.31,31000.0,25.5676,25.5958,25.5676,25.5958,31000.0
2012-01-10 15:10:00,36.32,36.32,36.27,36.28,12700.0,25.6029,25.6029,25.5676,25.5747,12700.0
2012-01-10 15:15:00,36.28,36.29,36.22,36.23,14800.0,25.5747,25.5817,25.5324,25.5394,14800.0
2012-01-10 15:20:00,36.23,36.24,36.18,36.2,24000.0,25.5394,25.5465,25.5042,25.5183,24000.0
2012-01-10 15:25:00,36.2,36.23,36.2,36.21,15800.0,25.5183,25.5394,25.5183,25.5253,15800.0
2012-01-10 15:30:00,36.21,36.21,36.18,36.18,16400.0,25.5253,25.5253,25.5042,25.5042,16400.0
2012-01-10 15:35:00,36.18,36.19,36.11,36.12,27100.0,25.5042,25.5112,25.4548,25.4619,27100.0
2012-01-10 15:40:00,36.12,36.19,36.09,36.16,27500.0,25.4619,25.5112,25.4407,25.4901,27500.0
2012-01-10 15:45:00,36.17,36.21,36.15,36.15,33300.0,25.4971,25.5253,25.483,25.483,33300.0
2012-01-10 15:50:00,36.16,36.21,36.16,36.19,35500.0,25.4901,25.5253,25.4901,25.5112,35500.0
2012-01-10 15:55:00,36.19,36.23,36.17,36.23,54400.0,25.5112,25.5394,25.4971,25.5394,54400.0
2012-01-11 09:30:00,35.99,36.27,35.99,36.19,14300.0,25.3702,25.5676,25.3702,25.5112,14300.0
2012-01-11 09:35:00,36.19,36.25,36.18,36.25,11200.0,25.5112,25.5535,25.5042,25.5535,11200.0
2012-01-11 09:40:00,36.23,36.37,36.23,36.29,20500.0,25.5394,25.6381,25.5394,25.5817,20500.0
2012-01-11 09:45:00,36.32,36.4,36.28,36.37,19200.0,25.6029,25.6593,25.5747,25.6381,19200.0
2012-01-11 09:50:00,36.35,36.48,36.35,36.37,6300.0,25.624,25.7157,25.624,25.6381,6300.0
2012-01-11 09:55:00,36.39,36.39,36.24,36.24,6100.0,25.6522,25.6522,25.5465,25.5465,6100.0
2012-01-11 10:00:00,36.24,36.33,36.19,36.26,12700.0,25.5465,25.6099,25.5112,25.5606,12700.0
2012-01-11 10:05:00,36.25,36.36,36.24,36.36,15700.0,25.5535,25.6311,25.5465,25.6311,15700.0
2012-01-11 10:10:00,36.39,36.42,36.33,36.33,10100.0,25.6522,25.6734,25.6099,25.6099,10100.0
2012-01-11 10:15:00,36.34,36.34,36.25,36.27,9900.0,25.617,25.617,25.5535,25.5676,9900.0
2012-01-11 10:20:00,36.26,36.27,36.21,36.21,14800.0,25.5606,25.5676,25.5253,25.5253,14800.0
2012-01-11 10:25:00,36.22,36.23,36.19,36.2,12400.0,25.5324,25.5394,25.5112,25.5183,12400.0
2012-01-11 10:30:00,36.21,36.22,36.17,36.22,10300.0,25.5253,25.5324,25.4971,25.5324,10300.0
2012-01-11 10:35:00,36.22,36.3,36.18,36.28,17400.0,25.5324,25.5888,25.5042,25.5747,17400.0
2012-01-11 10:40:00,36.28,36.28,36.19,36.19,19900.0,25.5747,25.5747,25.5112,25.5112,19900.0
2012-01-11 10:45:00,36.2,36.22,36.15,36.16,8100.0,25.5183,25.5324,25.483,25.4901,8100.0
2012-01-11 10:50:00,36.16,36.17,36.15,36.16,4000.0,25.4901,25.4971,25.483,25.4901,4000.0
2012-01-11 10:55:00,36.16,36.18,36.13,36.18,10800.0,25.4901,25.5042,25.4689,25.5042,10800.0
2012-01-11 11:00:00,36.18,36.19,36.14,36.16,8900.0,25.5042,25.5112,25.476,25.4901,8900.0
2012-01-11 11:05:00,36.17,36.2,36.15,36.15,9600.0,25.4971,25.5183,25.483,25.483,9600.0
2012-01-11 11:10:00,36.15,36.23,36.15,36.23,19900.0,25.483,25.5394,25.483,25.5394,19900.0
2012-01-11 11:15:00,36.22,36.24,36.22,36.24,5900.0,25.5324,25.5465,25.5324,25.5465,5900.0
2012-01-11 11:20:00,36.24,36.27,36.23,36.23,25700.0,25.5465,25.5676,25.5394,25.5394,25700.0
2012-01-11 11:25:00,36.23,36.23,36.2,36.2,6500.0,25.5394,25.5394,25.5183,25.5183,6500.0
2012-01-11 11:30:00,36.18,36.24,36.18,36.2,2400.0,25.5042,25.5465,25.5042,25.5183,2400.0
2012-01-11 11:35:00,36.2,36.24,36.2,36.21,67500.0,25.5183,25.5465,25.5183,25.5253,67500.0
2012-01-11 11:40:00,36.22,36.32,36.22,36.29,34000.0,25.5324,25.6029,25.5324,25.5817,34000.0
2012-01-11 11:45:00,36.3,36.37,36.3,36.36,19600.0,25.5888,25.6381,25.5888,25.6311,19600.0
2012-01-11 11:50:00,36.35,36.35,36.27,36.33,10400.0,25.624,25.624,25.5676,25.6099,10400.0
2012-01-11 11:55:00,36.34,36.35,36.32,36.34,4300.0,25.617,25.624,25.6029,25.617,4300.0
2012-01-11 12:00:00,36.36,36.4,36.32,36.37,13800.0,25.6311,25.6593,25.6029,25.6381,13800.0
2012-01-11 12:05:00,36.35,36.4,36.34,36.4,3200.0,25.624,25.6593,25.617,25.6593,3200.0
2012-01-11 12:10:00,36.41,36.43,36.41,36.41,2700.0,25.6663,25.6804,25.6663,25.6663,2700.0
2012-01-11 12:15:00,36.42,36.44,36.41,36.44,3100.0,25.6734,25.6875,25.6663,25.6875,3100.0
2012-01-11 12:20:00,36.45,36.48,36.44,36.47,10600.0,25.6945,25.7157,25.6875,25.7086,10600.0
2012-01-11 12:25:00,36.47,36.47,36.39,36.43,11200.0,25.7086,25.7086,25.6522,25.6804,11200.0
2012-01-11 12:30:00,36.43,36.44,36.4,36.41,4100.0,25.6804,25.6875,25.6593,25.6663,4100.0
2012-01-11 12:35:00,36.4,36.44,36.4,36.43,6500.0,25.6593,25.6875,25.6593,25.6804,6500.0
2012-01-11 12:40:00,36.44,36.45,36.42,36.43,5400.0,25.6875,25.6945,25.6734,25.6804,5400.0
2012-01-11 12:45:00,36.42,36.43,36.41,36.42,1000.0,25.6734,25.6804,25.6663,25.6734,1000.0
2012-01-11 12:50:00,36.41,36.44,36.41,36.43,3900.0,25.6663,25.6875,25.6663,25.6804,3900.0
2012-01-11 12:55:00,36.44,36.45,36.43,36.45,2400.0,25.6875,25.6945,25.6804,25.6945,2400.0
2012-01-11 13:00:00,36.44,36.48,36.42,36.48,8300.0,25.6875,25.7157,25.6734,25.7157,8300.0
2012-01-11 13:05:00,36.47,36.5,36.47,36.5,1700.0,25.7086,25.7298,25.7086,25.7298,1700.0
2012-01-11 13:10:00,36.49,36.51,36.45,36.51,12600.0,25.7227,25.7368,25.6945,25.7368,12600.0
2012-01-11 13:15:00,36.5,36.53,36.5,36.53,4400.0,25.7298,25.7509,25.7298,25.7509,4400.0
2012-01-11 13:20:00,36.52,36.59,36.52,36.55,14600.0,25.7439,25.7932,25.7439,25.765,14600.0
2012-01-11 13:25:00,36.55,36.56,36.54,36.56,11800.0,25.765,25.7721,25.758,25.7721,11800.0
2012-01-11 13:30:00,36.55,36.55,36.52,36.52,8100.0,25.765,25.765,25.7439,25.7439,8100.0
2012-01-11 13:35:00,36.52,36.58,36.52,36.57,11500.0,25.7439,25.7862,25.7439,25.7791,11500.0
2012-01-11 13:40:00,36.57,36.59,36.54,36.55,15800.0,25.7791,25.7932,25.758,25.765,15800.0
2012-01-11 13:45:00,36.55,36.66,36.55,36.63,413300.0,25.765,25.8425,25.765,25.8214,413300.0
2012-01-11 13:50:00,36.63,36.63,36.58,36.59,5000.0,25.8214,25.8214,25.7862,25.7932,5000.0
2012-01-11 13:55:00,36.59,36.59,36.52,36.57,8000.0,25.7932,25.7932,25.7439,25.7791,8000.0
2012-01-11 14:00:00,36.56,36.56,36.49,36.5,8100.0,25.7721,25.7721,25.7227,25.7298,8100.0
2012-01-11 14:05:00,36.5,36.51,36.49,36.5,13800.0,25.7298,25.7368,25.7227,25.7298,13800.0
2012-01-11 14:10:00,36.5,36.57,36.49,36.53,11300.0,25.7298,25.7791,25.7227,25.7509,11300.0
2012-01-11 14:15:00,36.52,36.54,36.49,36.53,4800.0,25.7439,25.758,25.7227,25.7509,4800.0
2012-01-11 14:20:00,36.52,36.53,36.46,36.49,7300.0,25.7439,25.7509,25.7016,25.7227,7300.0
2012-01-11 14:25:00,36.49,36.51,36.49,36.49,4800.0,25.7227,25.7368,25.7227,25.7227,4800.0
2012-01-11 14:30:00,36.48,36.5,36.47,36.47,9800.0,25.7157,25.7298,25.7086,25.7086,9800.0
2012-01-11 14:35:00,36.48,36.49,36.45,36.47,6000.0,25.7157,25.7227,25.6945,25.7086,6000.0
2012-01-11 14:40:00,36.45,36.5,36.45,36.48,7200.0,25.6945,25.7298,25.6945,25.7157,7200.0
2012-01-11 14:45:00,36.48,36.49,36.41,36.41,8500.0,25.7157,25.7227,25.6663,25.6663,8500.0
2012-01-11 14:50:00,36.41,36.41,36.38,36.4,5300.0,25.6663,25.6663,25.6452,25.6593,5300.0
2012-01-11 14:55:00,36.39,36.39,36.37,36.39,10300.0,25.6522,25.6522,25.6381,25.6522,10300.0
2012-01-11 15:00:00,36.38,36.41,36.38,36.39,7300.0,25.6452,25.6663,25.6452,25.6522,7300.0
2012-01-11 15:05:00,36.39,36.39,36.36,36.36,8000.0,25.6522,25.6522,25.6311,25.6311,8000.0
2012-01-11 15:10:00,36.36,36.42,36.35,36.41,12900.0,25.6311,25.6734,25.624,25.6663,12900.0
2012-01-11 15:15:00,36.41,36.41,36.4,36.41,5900.0,25.6663,25.6663,25.6593,25.6663,5900.0
2012-01-11 15:20:00,36.41,36.44,36.39,36.44,11400.0,25.6663,25.6875,25.6522,25.6875,11400.0
2012-01-11 15:25:00,36.44,36.45,36.44,36.45,10800.0,25.6875,25.6945,25.6875,25.6945,10800.0
2012-01-11 15:30:00,36.45,36.45,36.42,36.45,11800.0,25.6945,25.6945,25.6734,25.6945,11800.0
2012-01-11 15:35:00,36.45,36.48,36.44,36.45,8000.0,25.6945,25.7157,25.6875,25.6945,8000.0
2012-01-11 15:40:00,36.45,36.48,36.42,36.46,13300.0,25.6945,25.7157,25.6734,25.7016,13300.0
2012-01-11 15:45:00,36.45,36.49,36.41,36.43,29800.0,25.6945,25.7227,25.6663,25.6804,29800.0
2012-01-11 15:50:00,36.43,36.44,36.38,36.4,36400.0,25.6804,25.6875,25.6452,25.6593,36400.0
2012-01-11 15:55:00,36.4,36.41,36.36,36.41,73200.0,25.6593,25.6663,25.6311,25.6663,73200.0
2012-01-12 09:30:00,39.73,40.24,39.51,39.88,399300.0,28.0067,28.3662,27.8516,28.1124,399300.0
2012-01-12 09:35:00,39.89,40.08,39.63,39.72,307700.0,28.1195,28.2534,27.9362,27.9996,307700.0
2012-01-12 09:40:00,39.73,39.94,39.56,39.87,295900.0,28.0067,28.1547,27.8868,28.1054,295900.0
2012-01-12 09:45:00,39.86,40.08,39.7,39.99,199100.0,28.0983,28.2534,27.9855,28.1899,199100.0
2012-01-12 09:50:00,40.0,40.42,39.96,40.22,304400.0,28.197,28.4931,28.1688,28.3521,304400.0
2012-01-12 09:55:00,40.21,40.4,39.99,40.09,142000.0,28.345,28.479,28.1899,28.2604,142000.0
2012-01-12 10:00:00,40.08,40.09,39.78,39.82,163900.0,28.2534,28.2604,28.0419,28.0701,163900.0
2012-01-12 10:05:00,39.82,39.95,39.71,39.85,138000.0,28.0701,28.1617,27.9926,28.0913,138000.0
2012-01-12 10:10:00,39.85,39.88,39.65,39.68,128300.0,28.0913,28.1124,27.9503,27.9714,128300.0
2012-01-12 10:15:00,39.68,39.82,39.54,39.7,131700.0,27.9714,28.0701,27.8727,27.9855,131700.0
2012-01-12 10:20:00,39.7,39.76,39.58,39.63,115300.0,27.9855,28.0278,27.9009,27.9362,115300.0
2012-01-12 10:25:00,39.6,39.75,39.54,39.75,87000.0,27.915,28.0208,27.8727,28.0208,87000.0
2012-01-12 10:30:00,39.75,39.76,39.6,39.74,96200.0,28.0208,28.0278,27.915,28.0137,96200.0
2012-01-12 10:35:00,39.74,39.8,39.63,39.63,74200.0,28.0137,28.056,27.9362,27.9362,74200.0
2012-01-12 10:40:00,39.63,39.72,39.57,39.72,88400.0,27.9362,27.9996,27.8939,27.9996,88400.0
2012-01-12 10:45:00,39.72,39.98,39.72,39.86,172900.0,27.9996,28.1829,27.9996,28.0983,172900.0
2012-01-12 10:50:00,39.86,39.93,39.84,39.84,29200.0,28.0983,28.1476,28.0842,28.0842,29200.0
2012-01-12 10:55:00,39.83,39.83,39.64,39.76,97200.0,28.0772,28.0772,27.9432,28.0278,97200.0
2012-01-12 11:00:00,39.76,39.92,39.75,39.84,44300.0,28.0278,28.1406,28.0208,28.0842,44300.0
2012-01-12 11:05:00,39.84,40.0,39.84,39.91,53600.0,28.0842,28.197,28.0842,28.1336,53600.0
2012-01-12 11:10:00,39.91,40.18,39.9,40.11,88500.0,28.1336,28.3239,28.1265,28.2745,88500.0
2012-01-12 11:15:00,40.13,40.22,40.1,40.13,51200.0,28.2886,28.3521,28.2675,28.2886,51200.0
2012-01-12 11:20:00,40.12,40.18,40.05,40.15,35000.0,28.2816,28.3239,28.2322,28.3027,35000.0
2012-01-12 11:25:00,40.14,40.3,40.13,40.28,44300.0,28.2957,28.4085,28.2886,28.3944,44300.0
2012-01-12 11:30:00,40.28,40.28,40.12,40.16,34800.0,28.3944,28.3944,28.2816,28.3098,34800.0
2012-01-12 11:35:00,40.17,40.36,40.17,40.35,69200.0,28.3168,28.4508,28.3168,28.4437,69200.0
2012-01-12 11:40:00,40.34,40.5,40.32,40.46,72900.0,28.4367,28.5495,28.4226,28.5213,72900.0
2012-01-12 11:45:00,40.48,40.57,40.43,40.43,82600.0,28.5354,28.5988,28.5001,28.5001,82600.0
2012-01-12 11:50:00,40.43,40.45,40.25,40.25,49200.0,28.5001,28.5142,28.3732,28.3732,49200.0
2012-01-12 11:55:00,40.25,40.38,40.25,40.36,82800.0,28.3732,28.4649,28.3732,28.4508,82800.0
2012-01-12 12:00:00,40.37,40.5,40.37,40.37,26600.0,28.4578,28.5495,28.4578,28.4578,26600.0
2012-01-12 12:05:00,40.37,40.37,40.3,40.3,37300.0,28.4578,28.4578,28.4085,28.4085,37300.0
2012-01-12 12:10:00,40.29,40.38,40.29,40.37,32200.0,28.4014,28.4649,28.4014,28.4578,32200.0
2012-01-12 12:15:00,40.36,40.37,40.29,40.34,40600.0,28.4508,28.4578,28.4014,28.4367,40600.0
2012-01-12 12:20:00,40.34,40.42,40.34,40.36,18600.0,28.4367,28.4931,28.4367,28.4508,18600.0
2012-01-12 12:25:00,40.35,40.46,40.35,40.44,28800.0,28.4437,28.5213,28.4437,28.5072,28800.0
2012-01-12 12:30:00,40.45,40.45,40.4,40.41,33300.0,28.5142,28.5142,28.479,28.486,33300.0
2012-01-12 12:35:00,40.42,40.42,40.37,40.37,15200.0,28.4931,28.4931,28.4578,28.4578,15200.0
2012-01-12 12:40:00,40.37,40.43,40.31,40.39,48100.0,28.4578,28.5001,28.4155,28.4719,48100.0
2012-01-12 12:45:00,40.38,40.38,40.3,40.36,13800.0,28.4649,28.4649,28.4085,28.4508,13800.0
2012-01-12 12:50:00,40.37,40.45,40.37,40.43,25700.0,28.4578,28.5142,28.4578,28.5001,25700.0
2012-01-12 12:55:00,40.43,40.46,40.4,40.4,21700.0,28.5001,28.5213,28.479,28.479,21700.0
2012-01-12 13:00:00,40.41,40.42,40.37,40.39,81900.0,28.486,28.4931,28.4578,28.4719,81900.0
2012-01-12 13:05:00,40.4,40.4,40.35,40.35,13800.0,28.479,28.479,28.4437,28.4437,13800.0
2012-01-12 13:10:00,40.36,40.39,40.35,40.38,19600.0,28.4508,28.4719,28.4437,28.4649,19600.0
2012-01-12 13:15:00,40.38,40.38,40.35,40.38,16000.0,28.4649,28.4649,28.4437,28.4649,16000.0
2012-01-12 13:20:00,40.38,40.39,40.36,40.37,19100.0,28.4649,28.4719,28.4508,28.4578,19100.0
2012-01-12 13:25:00,40.38,40.5,40.37,40.47,54200.0,28.4649,28.5495,28.4578,28.5283,54200.0
2012-01-12 13:30:00,40.47,40.55,40.47,40.55,52500.0,28.5283,28.5847,28.5283,28.5847,52500.0
2012-01-12 13:35:00,40.55,40.66,40.42,40.43,88200.0,28.5847,28.6622,28.4931,28.5001,88200.0
2012-01-12 13:40:00,40.44,40.47,40.4,40.44,22400.0,28.5072,28.5283,28.479,28.5072,22400.0
2012-01-12 13:45:00,40.44,40.45,40.34,40.41,63900.0,28.5072,28.5142,28.4367,28.486,63900.0
2012-01-12 13:50:00,40.41,40.41,40.39,40.41,8700.0,28.486,28.486,28.4719,28.486,8700.0
2012-01-12 13:55:00,40.41,40.63,40.41,40.51,50300.0,28.486,28.6411,28.486,28.5565,50300.0
2012-01-12 14:00:00,40.5,40.53,40.48,40.51,54700.0,28.5495,28.5706,28.5354,28.5565,54700.0
2012-01-12 14:05:00,40.5,40.52,40.44,40.48,69900.0,28.5495,28.5636,28.5072,28.5354,69900.0
2012-01-12 14:10:00,40.48,40.49,40.42,40.47,95300.0,28.5354,28.5424,28.4931,28.5283,95300.0
2012-01-12 14:15:00,40.47,40.48,40.39,40.4,42800.0,28.5283,28.5354,28.4719,28.479,42800.0
2012-01-12 14:20:00,40.39,40.47,40.34,40.45,52100.0,28.4719,28.5283,28.4367,28.5142,52100.0
2012-01-12 14:25:00,40.45,40.5,40.41,40.5,27000.0,28.5142,28.5495,28.486,28.5495,27000.0
2012-01-12 14:30:00,40.49,40.65,40.49,40.62,65000.0,28.5424,28.6552,28.5424,28.634,65000.0
2012-01-12 14:35:00,40.62,40.75,40.61,40.74,66600.0,28.634,28.7257,28.627,28.7186,66600.0
2012-01-12 14:40:00,40.74,40.91,40.74,40.9,65200.0,28.7186,28.8385,28.7186,28.8314,65200.0
2012-01-12 14:45:00,40.9,41.09,40.85,41.02,178400.0,28.8314,28.9654,28.7962,28.916,178400.0
2012-01-12 14:50:00,41.03,41.03,40.8,40.89,85400.0,28.9231,28.9231,28.7609,28.8244,85400.0
2012-01-12 14:55:00,40.88,41.0,40.86,40.98,129200.0,28.8173,28.9019,28.8032,28.8878,129200.0
2012-01-12 15:00:00,40.97,40.97,40.89,40.91,50400.0,28.8808,28.8808,28.8244,28.8385,50400.0
2012-01-12 15:05:00,40.92,40.94,40.87,40.94,49300.0,28.8455,28.8596,28.8103,28.8596,49300.0
2012-01-12 15:10:00,40.94,40.97,40.88,40.93,110600.0,28.8596,28.8808,28.8173,28.8526,110600.0
2012-01-12 15:15:00,40.94,40.95,40.88,40.92,68300.0,28.8596,28.8667,28.8173,28.8455,68300.0
2012-01-12 15:20:00,40.93,41.05,40.89,41.05,70600.0,28.8526,28.9372,28.8244,28.9372,70600.0
2012-01-12 15:25:00,41.05,41.15,41.04,41.12,146300.0,28.9372,29.0077,28.9301,28.9865,146300.0
2012-01-12 15:30:00,41.11,41.12,40.88,40.91,229500.0,28.9795,28.9865,28.8173,28.8385,229500.0
2012-01-12 15:35:00,40.91,40.91,40.76,40.79,159300.0,28.8385,28.8385,28.7327,28.7539,159300.0
2012-01-12 15:40:00,40.79,40.89,40.79,40.87,132400.0,28.7539,28.8244,28.7539,28.8103,132400.0
2012-01-12 15:45:00,40.87,40.94,40.87,40.9,184200.0,28.8103,28.8596,28.8103,28.8314,184200.0
2012-01-12 15:50:00,40.89,40.98,40.89,40.89,137600.0,28.8244,28.8878,28.8244,28.8244,137600.0
2012-01-12 15:55:00,40.88,40.93,40.84,40.9,224100.0,28.8173,28.8526,28.7891,28.8314,224100.0
2012-01-13 09:30:00,40.43,40.5,40.25,40.39,78300.0,28.5001,28.5495,28.3732,28.4719,78300.0
2012-01-13 09:35:00,40.4,40.68,40.38,40.54,44700.0,28.479,28.6763,28.4649,28.5777,44700.0
2012-01-13 09:40:00,40.49,40.67,40.46,40.65,47700.0,28.5424,28.6693,28.5213,28.6552,47700.0
2012-01-13 09:45:00,40.68,40.87,40.65,40.65,54700.0,28.6763,28.8103,28.6552,28.6552,54700.0
2012-01-13 09:50:00,40.69,40.79,40.6,40.7,28000.0,28.6834,28.7539,28.6199,28.6904,28000.0
2012-01-13 09:55:00,40.7,40.72,40.55,40.57,35100.0,28.6904,28.7045,28.5847,28.5988,35100.0
2012-01-13 10:00:00,40.55,40.65,40.44,40.59,70700.0,28.5847,28.6552,28.5072,28.6129,70700.0
2012-01-13 10:05:00,40.58,40.59,40.38,40.39,26700.0,28.6058,28.6129,28.4649,28.4719,26700.0
2012-01-13 10:10:00,40.41,40.43,40.23,40.24,39500.0,28.486,28.5001,28.3591,28.3662,39500.0
2012-01-13 10:15:00,40.23,40.33,40.16,40.24,51200.0,28.3591,28.4296,28.3098,28.3662,51200.0
2012-01-13 10:20:00,40.23,40.24,40.07,40.1,43500.0,28.3591,28.3662,28.2463,28.2675,43500.0
2012-01-13 10:25:00,40.11,40.4,40.09,40.33,65500.0,28.2745,28.479,28.2604,28.4296,65500.0
2012-01-13 10:30:00,40.33,40.39,40.33,40.33,46800.0,28.4296,28.4719,28.4296,28.4296,46800.0
2012-01-13 10:35:00,40.34,40.37,40.33,40.33,45600.0,28.4367,28.4578,28.4296,28.4296,45600.0
2012-01-13 10:40:00,40.33,40.34,40.16,40.19,39100.0,28.4296,28.4367,28.3098,28.3309,39100.0
2012-01-13 10:45:00,40.19,40.27,40.06,40.15,71700.0,28.3309,28.3873,28.2393,28.3027,71700.0
2012-01-13 10:50:00,40.15,40.16,40.05,40.09,23300.0,28.3027,28.3098,28.2322,28.2604,23300.0
2012-01-13 10:55:00,40.1,40.2,40.06,40.07,17000.0,28.2675,28.338,28.2393,28.2463,17000.0
2012-01-13 11:00:00,40.08,40.21,40.06,40.12,39100.0,28.2534,28.345,28.2393,28.2816,39100.0
2012-01-13 11:05:00,40.11,40.18,40.08,40.08,29300.0,28.2745,28.3239,28.2534,28.2534,29300.0
2012-01-13 11:10:00,40.09,40.24,40.09,40.21,27200.0,28.2604,28.3662,28.2604,28.345,27200.0
2012-01-13 11:15:00,40.2,40.29,40.2,40.27,47400.0,28.338,28.4014,28.338,28.3873,47400.0
2012-01-13 11:20:00,40.26,40.35,40.26,40.33,35600.0,28.3803,28.4437,28.3803,28.4296,35600.0
2012-01-13 11:25:00,40.33,40.49,40.33,40.35,60800.0,28.4296,28.5424,28.4296,28.4437,60800.0
2012-01-13 11:30:00,40.35,40.49,40.34,40.39,26900.0,28.4437,28.5424,28.4367,28.4719,26900.0
2012-01-13 11:35:00,40.37,40.44,40.34,40.38,17000.0,28.4578,28.5072,28.4367,28.4649,17000.0
2012-01-13 11:40:00,40.38,40.44,40.37,40.41,10000.0,28.4649,28.5072,28.4578,28.486,10000.0
2012-01-13 11:45:00,40.42,40.45,40.4,40.45,10600.0,28.4931,28.5142,28.479,28.5142,10600.0
2012-01-13 11:50:00,40.44,40.62,40.44,40.61,42400.0,28.5072,28.634,28.5072,28.627,42400.0
2012-01-13 11:55:00,40.61,40.62,40.41,40.41,17600.0,28.627,28.634,28.486,28.486,17600.0
2012-01-13 12:00:00,40.42,40.44,40.4,40.41,10500.0,28.4931,28.5072,28.479,28.486,10500.0
2012-01-13 12:05:00,40.41,40.48,40.37,40.38,20100.0,28.486,28.5354,28.4578,28.4649,20100.0
2012-01-13 12:10:00,40.39,40.41,40.31,40.32,8000.0,28.4719,28.486,28.4155,28.4226,8000.0
2012-01-13 12:15:00,40.32,40.4,40.31,40.4,7700.0,28.4226,28.479,28.4155,28.479,7700.0
2012-01-13 12:20:00,40.4,40.47,40.39,40.39,11600.0,28.479,28.5283,28.4719,28.4719,11600.0
2012-01-13 12:25:00,40.4,40.47,40.37,40.41,17800.0,28.479,28.5283,28.4578,28.486,17800.0
2012-01-13 12:30:00,40.41,40.44,40.38,40.41,11400.0,28.486,28.5072,28.4649,28.486,11400.0
2012-01-13 12:35:00,40.4,40.41,40.39,40.4,7400.0,28.479,28.486,28.4719,28.479,7400.0
2012-01-13 12:40:00,40.4,40.43,40.32,40.32,9000.0,28.479,28.5001,28.4226,28.4226,9000.0
2012-01-13 12:45:00,40.33,40.36,40.26,40.33,12100.0,28.4296,28.4508,28.3803,28.4296,12100.0
2012-01-13 12:50:00,40.34,40.36,40.32,40.36,9100.0,28.4367,28.4508,28.4226,28.4508,9100.0
2012-01-13 12:55:00,40.36,40.37,40.28,40.33,17500.0,28.4508,28.4578,28.3944,28.4296,17500.0
2012-01-13 13:00:00,40.33,40.34,40.13,40.13,9300.0,28.4296,28.4367,28.2886,28.2886,9300.0
2012-01-13 13:05:00,40.13,40.15,40.09,40.1,11100.0,28.2886,28.3027,28.2604,28.2675,11100.0
2012-01-13 13:10:00,40.09,40.11,40.06,40.1,52100.0,28.2604,28.2745,28.2393,28.2675,52100.0
2012-01-13 13:15:00,40.1,40.1,40.04,40.05,11000.0,28.2675,28.2675,28.2252,28.2322,11000.0
2012-01-13 13:20:00,40.05,40.05,40.0,40.01,12300.0,28.2322,28.2322,28.197,28.204,12300.0
2012-01-13 13:25:00,40.01,40.01,39.9,39.93,18000.0,28.204,28.204,28.1265,28.1476,18000.0
2012-01-13 13:30:00,39.93,40.02,39.9,40.02,13100.0,28.1476,28.2111,28.1265,28.2111,13100.0
2012-01-13 13:35:00,40.01,40.11,39.93,39.93,17600.0,28.204,28.2745,28.1476,28.1476,17600.0
2012-01-13 13:40:00,39.93,40.0,39.91,39.97,10100.0,28.1476,28.197,28.1336,28.1758,10100.0
2012-01-13 13:45:00,39.97,40.08,39.97,40.05,13000.0,28.1758,28.2534,28.1758,28.2322,13000.0
2012-01-13 13:50:00,40.05,40.05,39.97,39.98,21800.0,28.2322,28.2322,28.1758,28.1829,21800.0
2012-01-13 13:55:00,39.99,40.02,39.96,40.0,22900.0,28.1899,28.2111,28.1688,28.197,22900.0
2012-01-13 14:00:00,40.02,40.03,39.93,39.96,19000.0,28.2111,28.2181,28.1476,28.1688,19000.0
2012-01-13 14:05:00,39.96,39.98,39.88,39.88,20000.0,28.1688,28.1829,28.1124,28.1124,20000.0
2012-01-13 14:10:00,39.87,40.01,39.85,40.01,20200.0,28.1054,28.204,28.0913,28.204,20200.0
2012-01-13 14:15:00,40.0,40.12,39.98,40.12,13000.0,28.197,28.2816,28.1829,28.2816,13000.0
2012-01-13 14:20:00,40.12,40.13,40.03,40.07,12700.0,28.2816,28.2886,28.2181,28.2463,12700.0
2012-01-13 14:25:00,40.07,40.12,40.01,40.1,22400.0,28.2463,28.2816,28.204,28.2675,22400.0
2012-01-13 14:30:00,40.1,40.12,40.07,40.12,11800.0,28.2675,28.2816,28.2463,28.2816,11800.0
2012-01-13 14:35:00,40.11,40.14,40.07,40.12,10600.0,28.2745,28.2957,28.2463,28.2816,10600.0
2012-01-13 14:40:00,40.11,40.12,40.05,40.07,11200.0,28.2745,28.2816,28.2322,28.2463,11200.0
2012-01-13 14:45:00,40.08,40.08,40.04,40.08,11300.0,28.2534,28.2534,28.2252,28.2534,11300.0
2012-01-13 14:50:00,40.09,40.13,40.03,40.06,13200.0,28.2604,28.2886,28.2181,28.2393,13200.0
2012-01-13 14:55:00,40.06,40.1,40.04,40.07,17700.0,28.2393,28.2675,28.2252,28.2463,17700.0
2012-01-13 15:00:00,40.06,40.08,40.04,40.08,17300.0,28.2393,28.2534,28.2252,28.2534,17300.0
2012-01-13 15:05:00,40.07,40.15,40.05,40.14,19300.0,28.2463,28.3027,28.2322,28.2957,19300.0
2012-01-13 15:10:00,40.14,40.15,40.1,40.15,18100.0,28.2957,28.3027,28.2675,28.3027,18100.0
2012-01-13 15:15:00,40.15,40.27,40.15,40.19,40900.0,28.3027,28.3873,28.3027,28.3309,40900.0
2012-01-13 15:20:00,40.19,40.19,40.09,40.13,14500.0,28.3309,28.3309,28.2604,28.2886,14500.0
2012-01-13 15:25:00,40.12,40.21,40.12,40.19,16000.0,28.2816,28.345,28.2816,28.3309,16000.0
2012-01-13 15:30:00,40.19,40.2,40.09,40.09,22500.0,28.3309,28.338,28.2604,28.2604,22500.0
2012-01-13 15:35:00,40.09,40.23,40.09,40.16,40000.0,28.2604,28.3591,28.2604,28.3098,40000.0
2012-01-13 15:40:00,40.16,40.25,40.13,40.22,29700.0,28.3098,28.3732,28.2886,28.3521,29700.0
2012-01-13 15:45:00,40.22,40.28,40.21,40.27,40400.0,28.3521,28.3944,28.345,28.3873,40400.0
2012-01-13 15:50:00,40.27,40.28,40.14,40.21,68500.0,28.3873,28.3944,28.2957,28.345,68500.0
2012-01-13 15:55:00,40.19,40.22,40.17,40.19,86400.0,28.3309,28.3521,28.3168,28.3309,86400.0
2012-01-17 09:30:00,40.46,40.49,40.16,40.2,29100.0,28.5213,28.5424,28.3098,28.338,29100.0
2012-01-17 09:35:00,40.2,40.34,40.19,40.32,29200.0,28.338,28.4367,28.3309,28.4226,29200.0
2012-01-17 09:40:00,40.3,40.43,40.26,40.38,24800.0,28.4085,28.5001,28.3803,28.4649,24800.0
2012-01-17 09:45:00,40.38,40.56,40.38,40.55,31000.0,28.4649,28.5918,28.4649,28.5847,31000.0
2012-01-17 09:50:00,40.56,40.58,40.5,40.54,15800.0,28.5918,28.6058,28.5495,28.5777,15800.0
2012-01-17 09:55:00,40.54,40.54,40.39,40.42,24600.0,28.5777,28.5777,28.4719,28.4931,24600.0
2012-01-17 10:00:00,40.42,40.45,40.23,40.23,51700.0,28.4931,28.5142,28.3591,28.3591,51700.0
2012-01-17 10:05:00,40.23,40.25,40.21,40.22,31300.0,28.3591,28.3732,28.345,28.3521,31300.0
2012-01-17 10:10:00,40.22,40.35,40.21,40.27,22300.0,28.3521,28.4437,28.345,28.3873,22300.0
2012-01-17 10:15:00,40.28,40.28,40.19,40.2,18900.0,28.3944,28.3944,28.3309,28.338,18900.0
2012-01-17 10:20:00,40.22,40.23,40.18,40.22,20500.0,28.3521,28.3591,28.3239,28.3521,20500.0
2012-01-17 10:25:00,40.21,40.27,40.18,40.26,30100.0,28.345,28.3873,28.3239,28.3803,30100.0
2012-01-17 10:30:00,40.26,40.26,40.06,40.06,17000.0,28.3803,28.3803,28.2393,28.2393,17000.0
2012-01-17 10:35:00,40.07,40.07,39.91,39.96,24000.0,28.2463,28.2463,28.1336,28.1688,24000.0
2012-01-17 10:40:00,39.96,39.97,39.84,39.97,16600.0,28.1688,28.1758,28.0842,28.1758,16600.0
2012-01-17 10:45:00,39.96,40.0,39.89,39.89,12900.0,28.1688,28.197,28.1195,28.1195,12900.0
2012-01-17 10:50:00,39.9,40.05,39.87,40.04,29100.0,28.1265,28.2322,28.1054,28.2252,29100.0
2012-01-17 10:55:00,40.04,40.17,40.03,40.08,16800.0,28.2252,28.3168,28.2181,28.2534,16800.0
2012-01-17 11:00:00,40.09,40.17,40.08,40.17,9700.0,28.2604,28.3168,28.2534,28.3168,9700.0
2012-01-17 11:05:00,40.17,40.21,40.15,40.21,24600.0,28.3168,28.345,28.3027,28.345,24600.0
2012-01-17 11:10:00,40.2,40.23,40.19,40.19,12200.0,28.338,28.3591,28.3309,28.3309,12200.0
2012-01-17 11:15:00,40.2,40.25,40.16,40.16,14300.0,28.338,28.3732,28.3098,28.3098,14300.0
2012-01-17 11:20:00,40.15,40.15,39.97,40.01,32000.0,28.3027,28.3027,28.1758,28.204,32000.0
2012-01-17 11:25:00,40.01,40.03,39.98,40.02,18900.0,28.204,28.2181,28.1829,28.2111,18900.0
2012-01-17 11:30:00,40.02,40.05,40.0,40.05,23400.0,28.2111,28.2322,28.197,28.2322,23400.0
2012-01-17 11:35:00,40.03,40.06,40.0,40.0,8000.0,28.2181,28.2393,28.197,28.197,8000.0
2012-01-17 11:40:00,40.0,40.07,39.99,40.03,23800.0,28.197,28.2463,28.1899,28.2181,23800.0
2012-01-17 11:45:00,40.03,40.07,40.02,40.04,10600.0,28.2181,28.2463,28.2111,28.2252,10600.0
2012-01-17 11:50:00,40.05,40.07,40.04,40.06,13600.0,28.2322,28.2463,28.2252,28.2393,13600.0
2012-01-17 11:55:00,40.06,40.07,40.02,40.06,13100.0,28.2393,28.2463,28.2111,28.2393,13100.0
2012-01-17 12:00:00,40.06,40.08,40.0,40.0,23100.0,28.2393,28.2534,28.197,28.197,23100.0
2012-01-17 12:05:00,40.02,40.02,39.98,39.99,9700.0,28.2111,28.2111,28.1829,28.1899,9700.0
2012-01-17 12:10:00,39.99,40.02,39.96,39.96,13400.0,28.1899,28.2111,28.1688,28.1688,13400.0
2012-01-17 12:15:00,39.95,39.99,39.92,39.92,9600.0,28.1617,28.1899,28.1406,28.1406,9600.0
2012-01-17 12:20:00,39.93,39.94,39.9,39.93,10500.0,28.1476,28.1547,28.1265,28.1476,10500.0
2012-01-17 12:25:00,39.94,40.01,39.93,40.0,8900.0,28.1547,28.204,28.1476,28.197,8900.0
2012-01-17 12:30:00,40.0,40.01,39.93,40.01,11800.0,28.197,28.204,28.1476,28.204,11800.0
2012-01-17 12:35:00,40.01,40.05,39.88,40.05,11300.0,28.204,28.2322,28.1124,28.2322,11300.0
2012-01-17 12:40:00,40.04,40.12,40.04,40.11,11600.0,28.2252,28.2816,28.2252,28.2745,11600.0
2012-01-17 12:45:00,40.1,40.15,40.1,40.15,4300.0,28.2675,28.3027,28.2675,28.3027,4300.0
2012-01-17 12:50:00,40.15,40.2,40.13,40.19,6900.0,28.3027,28.338,28.2886,28.3309,6900.0
2012-01-17 12:55:00,40.19,40.25,40.18,40.23,6800.0,28.3309,28.3732,28.3239,28.3591,6800.0
2012-01-17 13:00:00,40.22,40.29,40.21,40.28,16900.0,28.3521,28.4014,28.345,28.3944,16900.0
2012-01-17 13:05:00,40.29,40.37,40.28,40.36,19000.0,28.4014,28.4578,28.3944,28.4508,19000.0
2012-01-17 13:10:00,40.35,40.38,40.34,40.37,5200.0,28.4437,28.4649,28.4367,28.4578,5200.0
2012-01-17 13:15:00,40.37,40.4,40.37,40.4,10600.0,28.4578,28.479,28.4578,28.479,10600.0
2012-01-17 13:20:00,40.4,40.45,40.4,40.44,11200.0,28.479,28.5142,28.479,28.5072,11200.0
2012-01-17 13:25:00,40.44,40.48,40.42,40.42,7000.0,28.5072,28.5354,28.4931,28.4931,7000.0
2012-01-17 13:30:00,40.39,40.39,40.29,40.38,7800.0,28.4719,28.4719,28.4014,28.4649,7800.0
2012-01-17 13:35:00,40.38,40.39,40.35,40.37,7400.0,28.4649,28.4719,28.4437,28.4578,7400.0
2012-01-17 13:40:00,40.36,40.37,40.29,40.29,7000.0,28.4508,28.4578,28.4014,28.4014,7000.0
2012-01-17 13:45:00,40.28,40.28,40.25,40.26,4900.0,28.3944,28.3944,28.3732,28.3803,4900.0
2012-01-17 13:50:00,40.29,40.33,40.26,40.26,4900.0,28.4014,28.4296,28.3803,28.3803,4900.0
2012-01-17 13:55:00,40.23,40.26,40.22,40.24,4700.0,28.3591,28.3803,28.3521,28.3662,4700.0
2012-01-17 14:00:00,40.23,40.24,40.17,40.17,2900.0,28.3591,28.3662,28.3168,28.3168,2900.0
2012-01-17 14:05:00,40.16,40.18,40.12,40.13,6200.0,28.3098,28.3239,28.2816,28.2886,6200.0
2012-01-17 14:10:00,40.13,40.25,40.12,40.25,34500.0,28.2886,28.3732,28.2816,28.3732,34500.0
2012-01-17 14:15:00,40.25,40.25,40.22,40.25,6700.0,28.3732,28.3732,28.3521,28.3732,6700.0
2012-01-17 14:20:00,40.24,40.3,40.24,40.25,4100.0,28.3662,28.4085,28.3662,28.3732,4100.0
2012-01-17 14:25:00,40.25,40.29,40.22,40.23,6100.0,28.3732,28.4014,28.3521,28.3591,6100.0
2012-01-17 14:30:00,40.24,40.27,40.22,40.23,8500.0,28.3662,28.3873,28.3521,28.3591,8500.0
2012-01-17 14:35:00,40.23,40.26,40.22,40.25,3700.0,28.3591,28.3803,28.3521,28.3732,3700.0
2012-01-17 14:40:00,40.24,40.25,40.18,40.23,7900.0,28.3662,28.3732,28.3239,28.3591,7900.0
2012-01-17 14:45:00,40.22,40.23,40.13,40.15,11100.0,28.3521,28.3591,28.2886,28.3027,11100.0
2012-01-17 14:50:00,40.14,40.15,40.05,40.05,30200.0,28.2957,28.3027,28.2322,28.2322,30200.0
2012-01-17 14:55:00,40.06,40.06,40.02,40.03,15500.0,28.2393,28.2393,28.2111,28.2181,15500.0
2012-01-17 15:00:00,40.02,40.05,40.01,40.05,27000.0,28.2111,28.2322,28.204,28.2322,27000.0
2012-01-17 15:05:00,40.05,40.06,39.98,39.99,13500.0,28.2322,28.2393,28.1829,28.1899,13500.0
2012-01-17 15:10:00,39.98,40.0,39.94,39.99,25000.0,28.1829,28.197,28.1547,28.1899,25000.0
2012-01-17 15:15:00,39.99,40.03,39.97,40.01,10900.0,28.1899,28.2181,28.1758,28.204,10900.0
2012-01-17 15:20:00,40.01,40.1,40.0,40.07,14900.0,28.204,28.2675,28.197,28.2463,14900.0
2012-01-17 15:25:00,40.07,40.13,40.03,40.09,26100.0,28.2463,28.2886,28.2181,28.2604,26100.0
2012-01-17 15:30:00,40.08,40.08,40.01,40.02,13500.0,28.2534,28.2534,28.204,28.2111,13500.0
2012-01-17 15:35:00,40.02,40.06,39.98,40.04,27200.0,28.2111,28.2393,28.1829,28.2252,27200.0
2012-01-17 15:40:00,40.06,40.09,40.06,40.07,18400.0,28.2393,28.2604,28.2393,28.2463,18400.0
2012-01-17 15:45:00,40.07,40.19,40.07,40.17,62100.0,28.2463,28.3309,28.2463,28.3168,62100.0
2012-01-17 15:50:00,40.17,40.18,40.17,40.17,37600.0,28.3168,28.3239,28.3168,28.3168,37600.0
2012-01-17 15:55:00,40.18,40.3,40.16,40.19,134000.0,28.3239,28.4085,28.3098,28.3309,134000.0
2012-01-18 09:30:00,40.16,40.43,39.98,40.14,19900.0,28.3098,28.5001,28.1829,28.2957,19900.0
2012-01-18 09:35:00,40.22,40.44,40.07,40.4,26200.0,28.3521,28.5072,28.2463,28.479,26200.0
2012-01-18 09:40:00,40.44,40.62,40.42,40.62,27500.0,28.5072,28.634,28.4931,28.634,27500.0
2012-01-18 09:45:00,40.61,40.64,40.5,40.61,46300.0,28.627,28.6481,28.5495,28.627,46300.0
2012-01-18 09:50:00,40.61,40.74,40.58,40.66,30700.0,28.627,28.7186,28.6058,28.6622,30700.0
2012-01-18 09:55:00,40.64,40.64,40.55,40.62,11900.0,28.6481,28.6481,28.5847,28.634,11900.0
2012-01-18 10:00:00,40.62,40.95,40.61,40.92,26200.0,28.634,28.8667,28.627,28.8455,26200.0
2012-01-18 10:05:00,40.92,40.95,40.83,40.95,12500.0,28.8455,28.8667,28.7821,28.8667,12500.0
2012-01-18 10:10:00,40.95,40.97,40.74,40.87,38400.0,28.8667,28.8808,28.7186,28.8103,38400.0
2012-01-18 10:15:00,40.86,40.98,40.84,40.97,13600.0,28.8032,28.8878,28.7891,28.8808,13600.0
2012-01-18 10:20:00,40.96,41.06,40.96,41.05,20500.0,28.8737,28.9442,28.8737,28.9372,20500.0
2012-01-18 10:25:00,41.05,41.07,40.88,40.9,39500.0,28.9372,28.9513,28.8173,28.8314,39500.0
2012-01-18 10:30:00,40.89,40.91,40.76,40.77,27800.0,28.8244,28.8385,28.7327,28.7398,27800.0
2012-01-18 10:35:00,40.78,40.94,40.77,40.91,28500.0,28.7468,28.8596,28.7398,28.8385,28500.0
2012-01-18 10:40:00,40.91,41.02,40.91,41.0,25900.0,28.8385,28.916,28.8385,28.9019,25900.0
2012-01-18 10:45:00,41.01,41.08,40.99,41.02,33200.0,28.909,28.9583,28.8949,28.916,33200.0
2012-01-18 10:50:00,41.0,41.05,41.0,41.04,13500.0,28.9019,28.9372,28.9019,28.9301,13500.0
2012-01-18 10:55:00,41.05,41.08,40.98,41.0,30500.0,28.9372,28.9583,28.8878,28.9019,30500.0
2012-01-18 11:00:00,40.97,41.02,40.96,41.01,23500.0,28.8808,28.916,28.8737,28.909,23500.0
2012-01-18 11:05:00,41.01,41.03,40.97,41.0,18700.0,28.909,28.9231,28.8808,28.9019,18700.0
2012-01-18 11:10:00,41.01,41.02,40.99,41.02,16800.0,28.909,28.916,28.8949,28.916,16800.0
2012-01-18 11:15:00,41.02,41.02,40.97,41.01,19500.0,28.916,28.916,28.8808,28.909,19500.0
2012-01-18 11:20:00,41.01,41.04,40.99,41.03,11500.0,28.909,28.9301,28.8949,28.9231,11500.0
2012-01-18 11:25:00,41.03,41.05,40.99,41.0,11700.0,28.9231,28.9372,28.8949,28.9019,11700.0
2012-01-18 11:30:00,41.0,41.01,40.99,41.0,17200.0,28.9019,28.909,28.8949,28.9019,17200.0
2012-01-18 11:35:00,40.99,41.01,40.94,40.95,42700.0,28.8949,28.909,28.8596,28.8667,42700.0
2012-01-18 11:40:00,40.95,41.03,40.95,41.0,18400.0,28.8667,28.9231,28.8667,28.9019,18400.0
2012-01-18 11:45:00,41.0,41.0,40.96,40.99,13000.0,28.9019,28.9019,28.8737,28.8949,13000.0
2012-01-18 11:50:00,41.0,41.04,40.99,41.0,12400.0,28.9019,28.9301,28.8949,28.9019,12400.0
2012-01-18 11:55:00,41.0,41.0,40.97,40.98,10200.0,28.9019,28.9019,28.8808,28.8878,10200.0
2012-01-18 12:00:00,40.98,40.98,40.91,40.91,11800.0,28.8878,28.8878,28.8385,28.8385,11800.0
2012-01-18 12:05:00,40.91,40.92,40.83,40.85,10600.0,28.8385,28.8455,28.7821,28.7962,10600.0
2012-01-18 12:10:00,40.84,40.94,40.84,40.94,17200.0,28.7891,28.8596,28.7891,28.8596,17200.0
2012-01-18 12:15:00,40.93,40.93,40.88,40.88,5200.0,28.8526,28.8526,28.8173,28.8173,5200.0
2012-01-18 12:20:00,40.91,40.92,40.88,40.91,9900.0,28.8385,28.8455,28.8173,28.8385,9900.0
2012-01-18 12:25:00,40.9,40.94,40.89,40.89,6000.0,28.8314,28.8596,28.8244,28.8244,6000.0
2012-01-18 12:30:00,40.9,40.92,40.87,40.89,8600.0,28.8314,28.8455,28.8103,28.8244,8600.0
2012-01-18 12:35:00,40.89,40.9,40.84,40.86,18600.0,28.8244,28.8314,28.7891,28.8032,18600.0
2012-01-18 12:40:00,40.87,40.87,40.84,40.85,5600.0,28.8103,28.8103,28.7891,28.7962,5600.0
2012-01-18 12:45:00,40.85,40.85,40.82,40.84,9800.0,28.7962,28.7962,28.775,28.7891,9800.0
2012-01-18 12:50:00,40.85,40.85,40.78,40.78,12200.0,28.7962,28.7962,28.7468,28.7468,12200.0
2012-01-18 12:55:00,40.78,40.78,40.76,40.77,3900.0,28.7468,28.7468,28.7327,28.7398,3900.0
2012-01-18 13:00:00,40.78,40.79,40.76,40.76,9600.0,28.7468,28.7539,28.7327,28.7327,9600.0
2012-01-18 13:05:00,40.77,40.78,40.76,40.76,13200.0,28.7398,28.7468,28.7327,28.7327,13200.0
2012-01-18 13:10:00,40.76,40.77,40.76,40.76,3500.0,28.7327,28.7398,28.7327,28.7327,3500.0
2012-01-18 13:15:00,40.76,40.77,40.73,40.73,10500.0,28.7327,28.7398,28.7116,28.7116,10500.0
2012-01-18 13:20:00,40.74,40.74,40.7,40.7,19500.0,28.7186,28.7186,28.6904,28.6904,19500.0
2012-01-18 13:25:00,40.69,40.7,40.67,40.68,9200.0,28.6834,28.6904,28.6693,28.6763,9200.0
2012-01-18 13:30:00,40.68,40.72,40.67,40.72,21300.0,28.6763,28.7045,28.6693,28.7045,21300.0
2012-01-18 13:35:00,40.72,40.73,40.69,40.7,14400.0,28.7045,28.7116,28.6834,28.6904,14400.0
2012-01-18 13:40:00,40.7,40.72,40.68,40.69,7600.0,28.6904,28.7045,28.6763,28.6834,7600.0
2012-01-18 13:45:00,40.69,40.72,40.68,40.72,10800.0,28.6834,28.7045,28.6763,28.7045,10800.0
2012-01-18 13:50:00,40.72,40.77,40.7,40.74,22700.0,28.7045,28.7398,28.6904,28.7186,22700.0
2012-01-18 13:55:00,40.74,40.94,40.73,40.93,47300.0,28.7186,28.8596,28.7116,28.8526,47300.0
2012-01-18 14:00:00,40.93,41.03,40.93,41.01,57000.0,28.8526,28.9231,28.8526,28.909,57000.0
2012-01-18 14:05:00,41.01,41.03,40.98,41.03,28400.0,28.909,28.9231,28.8878,28.9231,28400.0
2012-01-18 14:10:00,41.02,41.03,41.01,41.01,20300.0,28.916,28.9231,28.909,28.909,20300.0
2012-01-18 14:15:00,41.01,41.04,41.0,41.02,23800.0,28.909,28.9301,28.9019,28.916,23800.0
2012-01-18 14:20:00,41.02,41.02,40.98,40.99,29000.0,28.916,28.916,28.8878,28.8949,29000.0
2012-01-18 14:25:00,40.99,41.05,40.99,41.04,17200.0,28.8949,28.9372,28.8949,28.9301,17200.0
2012-01-18 14:30:00,41.04,41.06,41.03,41.05,21000.0,28.9301,28.9442,28.9231,28.9372,21000.0
2012-01-18 14:35:00,41.05,41.05,41.01,41.01,15500.0,28.9372,28.9372,28.909,28.909,15500.0
2012-01-18 14:40:00,41.02,41.05,41.01,41.05,23600.0,28.916,28.9372,28.909,28.9372,23600.0
2012-01-18 14:45:00,41.04,41.05,41.02,41.03,13900.0,28.9301,28.9372,28.916,28.9231,13900.0
2012-01-18 14:50:00,41.02,41.03,41.01,41.02,18200.0,28.916,28.9231,28.909,28.916,18200.0
2012-01-18 14:55:00,41.03,41.04,41.02,41.04,18900.0,28.9231,28.9301,28.916,28.9301,18900.0
2012-01-18 15:00:00,41.05,41.08,41.04,41.07,48100.0,28.9372,28.9583,28.9301,28.9513,48100.0
2012-01-18 15:05:00,41.07,41.09,41.06,41.08,20200.0,28.9513,28.9654,28.9442,28.9583,20200.0
2012-01-18 15:10:00,41.07,41.08,41.06,41.07,26800.0,28.9513,28.9583,28.9442,28.9513,26800.0
2012-01-18 15:15:00,41.07,41.17,41.07,41.15,63800.0,28.9513,29.0218,28.9513,29.0077,63800.0
2012-01-18 15:20:00,41.16,41.17,41.15,41.16,20100.0,29.0147,29.0218,29.0077,29.0147,20100.0
2012-01-18 15:25:00,41.16,41.25,41.16,41.18,43900.0,29.0147,29.0781,29.0147,29.0288,43900.0
2012-01-18 15:30:00,41.18,41.2,41.18,41.2,25100.0,29.0288,29.0429,29.0288,29.0429,25100.0
2012-01-18 15:35:00,41.2,41.27,41.19,41.27,38500.0,29.0429,29.0922,29.0359,29.0922,38500.0
2012-01-18 15:40:00,41.26,41.26,41.01,41.02,89600.0,29.0852,29.0852,28.909,28.916,89600.0
2012-01-18 15:45:00,41.02,41.05,40.96,41.0,64000.0,28.916,28.9372,28.8737,28.9019,64000.0
2012-01-18 15:50:00,40.99,41.13,40.98,41.11,62100.0,28.8949,28.9936,28.8878,28.9795,62100.0
2012-01-18 15:55:00,41.12,41.14,41.1,41.12,65200.0,28.9865,29.0006,28.9724,28.9865,65200.0
2012-01-19 09:30:00,41.31,41.36,41.0,41.03,25400.0,29.1204,29.1557,28.9019,28.9231,25400.0
2012-01-19 09:35:00,41.11,41.18,40.96,41.0,12600.0,28.9795,29.0288,28.8737,28.9019,12600.0
2012-01-19 09:40:00,41.01,41.09,41.0,41.05,12400.0,28.909,28.9654,28.9019,28.9372,12400.0
2012-01-19 09:45:00,41.05,41.15,41.0,41.11,14600.0,28.9372,29.0077,28.9019,28.9795,14600.0
2012-01-19 09:50:00,41.09,41.23,41.07,41.16,13600.0,28.9654,29.0641,28.9513,29.0147,13600.0
2012-01-19 09:55:00,41.18,41.29,41.18,41.29,9900.0,29.0288,29.1063,29.0288,29.1063,9900.0
2012-01-19 10:00:00,41.25,41.26,41.07,41.14,20500.0,29.0781,29.0852,28.9513,29.0006,20500.0
2012-01-19 10:05:00,41.12,41.12,41.01,41.1,13600.0,28.9865,28.9865,28.909,28.9724,13600.0
2012-01-19 10:10:00,41.05,41.16,41.03,41.16,11700.0,28.9372,29.0147,28.9231,29.0147,11700.0
2012-01-19 10:15:00,41.16,41.21,41.09,41.18,14000.0,29.0147,29.05,28.9654,29.0288,14000.0
2012-01-19 10:20:00,41.18,41.18,41.09,41.11,7400.0,29.0288,29.0288,28.9654,28.9795,7400.0
2012-01-19 10:25:00,41.11,41.16,41.11,41.16,5000.0,28.9795,29.0147,28.9795,29.0147,5000.0
2012-01-19 10:30:00,41.16,41.2,41.15,41.19,12600.0,29.0147,29.0429,29.0077,29.0359,12600.0
2012-01-19 10:35:00,41.19,41.2,41.11,41.13,11200.0,29.0359,29.0429,28.9795,28.9936,11200.0
2012-01-19 10:40:00,41.13,41.13,41.06,41.11,29700.0,28.9936,28.9936,28.9442,28.9795,29700.0
2012-01-19 10:45:00,41.12,41.13,41.09,41.09,13200.0,28.9865,28.9936,28.9654,28.9654,13200.0
2012-01-19 10:50:00,41.09,41.1,41.08,41.1,10500.0,28.9654,28.9724,28.9583,28.9724,10500.0
2012-01-19 10:55:00,41.09,41.11,41.09,41.1,7900.0,28.9654,28.9795,28.9654,28.9724,7900.0
2012-01-19 11:00:00,41.1,41.11,41.07,41.08,14000.0,28.9724,28.9795,28.9513,28.9583,14000.0
2012-01-19 11:05:00,41.08,41.09,41.0,41.0,13000.0,28.9583,28.9654,28.9019,28.9019,13000.0
2012-01-19 11:10:00,41.01,41.01,40.99,41.0,13000.0,28.909,28.909,28.8949,28.9019,13000.0
2012-01-19 11:15:00,41.0,41.01,40.95,40.97,20100.0,28.9019,28.909,28.8667,28.8808,20100.0
2012-01-19 11:20:00,40.97,40.99,40.94,40.98,9000.0,28.8808,28.8949,28.8596,28.8878,9000.0
2012-01-19 11:25:00,40.99,41.0,40.99,41.0,9400.0,28.8949,28.9019,28.8949,28.9019,9400.0
2012-01-19 11:30:00,41.01,41.07,41.01,41.05,23000.0,28.909,28.9513,28.909,28.9372,23000.0
2012-01-19 11:35:00,41.06,41.1,41.06,41.1,22300.0,28.9442,28.9724,28.9442,28.9724,22300.0
2012-01-19 11:40:00,41.1,41.1,41.08,41.1,13100.0,28.9724,28.9724,28.9583,28.9724,13100.0
2012-01-19 11:45:00,41.1,41.11,41.09,41.1,8200.0,28.9724,28.9795,28.9654,28.9724,8200.0
2012-01-19 11:50:00,41.1,41.11,41.09,41.09,10000.0,28.9724,28.9795,28.9654,28.9654,10000.0
2012-01-19 11:55:00,41.1,41.1,41.08,41.08,7900.0,28.9724,28.9724,28.9583,28.9583,7900.0
2012-01-19 12:00:00,41.09,41.1,41.09,41.1,7700.0,28.9654,28.9724,28.9654,28.9724,7700.0
2012-01-19 12:05:00,41.1,41.1,41.09,41.09,7800.0,28.9724,28.9724,28.9654,28.9654,7800.0
2012-01-19 12:10:00,41.1,41.12,41.09,41.12,21400.0,28.9724,28.9865,28.9654,28.9865,21400.0
2012-01-19 12:15:00,41.11,41.12,41.06,41.06,13100.0,28.9795,28.9865,28.9442,28.9442,13100.0
2012-01-19 12:20:00,41.06,41.11,41.06,41.1,16100.0,28.9442,28.9795,28.9442,28.9724,16100.0
2012-01-19 12:25:00,41.1,41.15,41.1,41.15,8200.0,28.9724,29.0077,28.9724,29.0077,8200.0
2012-01-19 12:30:00,41.15,41.15,41.14,41.15,8800.0,29.0077,29.0077,29.0006,29.0077,8800.0
2012-01-19 12:35:00,41.15,41.15,41.12,41.12,16500.0,29.0077,29.0077,28.9865,28.9865,16500.0
2012-01-19 12:40:00,41.12,41.16,41.12,41.15,6800.0,28.9865,29.0147,28.9865,29.0077,6800.0
2012-01-19 12:45:00,41.16,41.17,41.1,41.11,11100.0,29.0147,29.0218,28.9724,28.9795,11100.0
2012-01-19 12:50:00,41.1,41.11,41.08,41.09,10700.0,28.9724,28.9795,28.9583,28.9654,10700.0
2012-01-19 12:55:00,41.09,41.11,41.09,41.11,13100.0,28.9654,28.9795,28.9654,28.9795,13100.0
2012-01-19 13:00:00,41.11,41.16,41.11,41.14,13300.0,28.9795,29.0147,28.9795,29.0006,13300.0
2012-01-19 13:05:00,41.14,41.16,41.13,41.15,20000.0,29.0006,29.0147,28.9936,29.0077,20000.0
2012-01-19 13:10:00,41.15,41.17,41.13,41.16,9600.0,29.0077,29.0218,28.9936,29.0147,9600.0
2012-01-19 13:15:00,41.17,41.17,41.13,41.13,39800.0,29.0218,29.0218,28.9936,28.9936,39800.0
2012-01-19 13:20:00,41.14,41.14,41.09,41.09,13200.0,29.0006,29.0006,28.9654,28.9654,13200.0
2012-01-19 13:25:00,41.1,41.13,41.1,41.13,11500.0,28.9724,28.9936,28.9724,28.9936,11500.0
2012-01-19 13:30:00,41.13,41.17,41.13,41.16,32000.0,28.9936,29.0218,28.9936,29.0147,32000.0
2012-01-19 13:35:00,41.16,41.22,41.16,41.21,13700.0,29.0147,29.057,29.0147,29.05,13700.0
2012-01-19 13:40:00,41.22,41.23,41.2,41.2,10500.0,29.057,29.0641,29.0429,29.0429,10500.0
2012-01-19 13:45:00,41.21,41.21,41.2,41.21,10900.0,29.05,29.05,29.0429,29.05,10900.0
2012-01-19 13:50:00,41.21,41.21,41.2,41.2,6700.0,29.05,29.05,29.0429,29.0429,6700.0
2012-01-19 13:55:00,41.21,41.21,41.15,41.15,54000.0,29.05,29.05,29.0077,29.0077,54000.0
2012-01-19 14:00:00,41.14,41.14,41.09,41.12,22900.0,29.0006,29.0006,28.9654,28.9865,22900.0
2012-01-19 14:05:00,41.12,41.19,41.11,41.19,18800.0,28.9865,29.0359,28.9795,29.0359,18800.0
2012-01-19 14:10:00,41.18,41.24,41.17,41.24,16600.0,29.0288,29.0711,29.0218,29.0711,16600.0
2012-01-19 14:15:00,41.24,41.3,41.23,41.3,18500.0,29.0711,29.1134,29.0641,29.1134,18500.0
2012-01-19 14:20:00,41.31,41.31,41.23,41.23,24200.0,29.1204,29.1204,29.0641,29.0641,24200.0
2012-01-19 14:25:00,41.22,41.22,41.2,41.2,11200.0,29.057,29.057,29.0429,29.0429,11200.0
2012-01-19 14:30:00,41.19,41.2,41.14,41.14,14800.0,29.0359,29.0429,29.0006,29.0006,14800.0
2012-01-19 14:35:00,41.14,41.14,41.12,41.13,2400.0,29.0006,29.0006,28.9865,28.9936,2400.0
2012-01-19 14:40:00,41.13,41.13,41.11,41.13,12600.0,28.9936,28.9936,28.9795,28.9936,12600.0
2012-01-19 14:45:00,41.13,41.13,41.07,41.08,16900.0,28.9936,28.9936,28.9513,28.9583,16900.0
2012-01-19 14:50:00,41.07,41.08,40.95,41.0,32900.0,28.9513,28.9583,28.8667,28.9019,32900.0
2012-01-19 14:55:00,41.01,41.04,41.01,41.04,8200.0,28.909,28.9301,28.909,28.9301,8200.0
2012-01-19 15:00:00,41.05,41.06,41.0,41.01,14800.0,28.9372,28.9442,28.9019,28.909,14800.0
2012-01-19 15:05:00,41.01,41.06,40.99,41.06,18400.0,28.909,28.9442,28.8949,28.9442,18400.0
2012-01-19 15:10:00,41.06,41.08,41.05,41.05,13900.0,28.9442,28.9583,28.9372,28.9372,13900.0
2012-01-19 15:15:00,41.06,41.06,41.04,41.04,12100.0,28.9442,28.9442,28.9301,28.9301,12100.0
2012-01-19 15:20:00,41.04,41.17,41.04,41.13,21900.0,28.9301,29.0218,28.9301,28.9936,21900.0
2012-01-19 15:25:00,41.12,41.16,41.11,41.11,48100.0,28.9865,29.0147,28.9795,28.9795,48100.0
2012-01-19 15:30:00,41.11,41.17,41.11,41.17,15600.0,28.9795,29.0218,28.9795,29.0218,15600.0
2012-01-19 15:35:00,41.17,41.19,41.16,41.17,19700.0,29.0218,29.0359,29.0147,29.0218,19700.0
2012-01-19 15:40:00,41.17,41.18,41.13,41.16,23900.0,29.0218,29.0288,28.9936,29.0147,23900.0
2012-01-19 15:45:00,41.17,41.2,41.13,41.13,39500.0,29.0218,29.0429,28.9936,28.9936,39500.0
2012-01-19 15:50:00,41.13,41.13,41.03,41.09,53700.0,28.9936,28.9936,28.9231,28.9654,53700.0
2012-01-19 15:55:00,41.09,41.1,41.06,41.1,51500.0,28.9654,28.9724,28.9442,28.9724,51500.0
2012-01-20 09:30:00,41.08,41.13,40.83,41.05,26000.0,28.9583,28.9936,28.7821,28.9372,26000.0
2012-01-20 09:35:00,41.05,41.05,40.93,40.93,16400.0,28.9372,28.9372,28.8526,28.8526,16400.0
2012-01-20 09:40:00,40.92,40.92,40.88,40.89,18300.0,28.8455,28.8455,28.8173,28.8244,18300.0
2012-01-20 09:45:00,40.88,40.9,40.79,40.8,19600.0,28.8173,28.8314,28.7539,28.7609,19600.0
2012-01-20 09:50:00,40.79,40.8,40.72,40.77,18500.0,28.7539,28.7609,28.7045,28.7398,18500.0
2012-01-20 09:55:00,40.79,40.79,40.7,40.76,14900.0,28.7539,28.7539,28.6904,28.7327,14900.0
2012-01-20 10:00:00,40.78,40.78,40.61,40.64,30500.0,28.7468,28.7468,28.627,28.6481,30500.0
2012-01-20 10:05:00,40.67,40.67,40.6,40.61,32500.0,28.6693,28.6693,28.6199,28.627,32500.0
2012-01-20 10:10:00,40.62,40.62,40.52,40.52,29900.0,28.634,28.634,28.5636,28.5636,29900.0
2012-01-20 10:15:00,40.52,40.55,40.51,40.52,26900.0,28.5636,28.5847,28.5565,28.5636,26900.0
2012-01-20 10:20:00,40.54,40.57,40.52,40.52,21100.0,28.5777,28.5988,28.5636,28.5636,21100.0
2012-01-20 10:25:00,40.51,40.57,40.47,40.57,19000.0,28.5565,28.5988,28.5283,28.5988,19000.0
2012-01-20 10:30:00,40.58,40.58,40.46,40.53,16800.0,28.6058,28.6058,28.5213,28.5706,16800.0
2012-01-20 10:35:00,40.53,40.53,40.44,40.45,21500.0,28.5706,28.5706,28.5072,28.5142,21500.0
2012-01-20 10:40:00,40.46,40.52,40.43,40.45,13000.0,28.5213,28.5636,28.5001,28.5142,13000.0
2012-01-20 10:45:00,40.48,40.48,40.36,40.4,16900.0,28.5354,28.5354,28.4508,28.479,16900.0
2012-01-20 10:50:00,40.4,40.46,40.4,40.43,7400.0,28.479,28.5213,28.479,28.5001,7400.0
2012-01-20 10:55:00,40.43,40.44,40.4,40.42,6100.0,28.5001,28.5072,28.479,28.4931,6100.0
2012-01-20 11:00:00,40.43,40.44,40.37,40.39,10700.0,28.5001,28.5072,28.4578,28.4719,10700.0
2012-01-20 11:05:00,40.38,40.4,40.32,40.39,18500.0,28.4649,28.479,28.4226,28.4719,18500.0
2012-01-20 11:10:00,40.4,40.4,40.28,40.29,48000.0,28.479,28.479,28.3944,28.4014,48000.0
2012-01-20 11:15:00,40.3,40.3,40.16,40.16,27800.0,28.4085,28.4085,28.3098,28.3098,27800.0
2012-01-20 11:20:00,40.16,40.24,40.15,40.21,29900.0,28.3098,28.3662,28.3027,28.345,29900.0
2012-01-20 11:25:00,40.22,40.33,40.21,40.32,9000.0,28.3521,28.4296,28.345,28.4226,9000.0
2012-01-20 11:30:00,40.34,40.34,40.23,40.23,13500.0,28.4367,28.4367,28.3591,28.3591,13500.0
2012-01-20 11:35:00,40.22,40.25,40.2,40.25,24800.0,28.3521,28.3732,28.338,28.3732,24800.0
2012-01-20 11:40:00,40.25,40.46,40.25,40.44,8500.0,28.3732,28.5213,28.3732,28.5072,8500.0
2012-01-20 11:45:00,40.44,40.5,40.38,40.49,22900.0,28.5072,28.5495,28.4649,28.5424,22900.0
2012-01-20 11:50:00,40.49,40.55,40.41,40.55,37500.0,28.5424,28.5847,28.486,28.5847,37500.0
2012-01-20 11:55:00,40.56,40.58,40.42,40.47,5800.0,28.5918,28.6058,28.4931,28.5283,5800.0
2012-01-20 12:00:00,40.48,40.53,40.35,40.35,21100.0,28.5354,28.5706,28.4437,28.4437,21100.0
2012-01-20 12:05:00,40.36,40.36,40.27,40.31,14700.0,28.4508,28.4508,28.3873,28.4155,14700.0
2012-01-20 12:10:00,40.31,40.39,40.28,40.38,9300.0,28.4155,28.4719,28.3944,28.4649,9300.0
2012-01-20 12:15:00,40.4,40.41,40.39,40.4,2500.0,28.479,28.486,28.4719,28.479,2500.0
2012-01-20 12:20:00,40.41,40.45,40.41,40.41,131300.0,28.486,28.5142,28.486,28.486,131300.0
2012-01-20 12:25:00,40.41,40.41,40.28,40.3,10400.0,28.486,28.486,28.3944,28.4085,10400.0
2012-01-20 12:30:00,40.3,40.46,40.3,40.46,6100.0,28.4085,28.5213,28.4085,28.5213,6100.0
2012-01-20 12:35:00,40.48,40.5,40.45,40.45,12000.0,28.5354,28.5495,28.5142,28.5142,12000.0
2012-01-20 12:40:00,40.48,40.53,40.45,40.51,6800.0,28.5354,28.5706,28.5142,28.5565,6800.0
2012-01-20 12:45:00,40.5,40.56,40.5,40.53,2900.0,28.5495,28.5918,28.5495,28.5706,2900.0
2012-01-20 12:50:00,40.53,40.56,40.48,40.5,6700.0,28.5706,28.5918,28.5354,28.5495,6700.0
2012-01-20 12:55:00,40.5,40.53,40.45,40.46,18400.0,28.5495,28.5706,28.5142,28.5213,18400.0
2012-01-20 13:00:00,40.46,40.57,40.46,40.5,12200.0,28.5213,28.5988,28.5213,28.5495,12200.0
2012-01-20 13:05:00,40.53,40.59,40.53,40.59,8800.0,28.5706,28.6129,28.5706,28.6129,8800.0
2012-01-20 13:10:00,40.56,40.62,40.56,40.59,7400.0,28.5918,28.634,28.5918,28.6129,7400.0
2012-01-20 13:15:00,40.59,40.61,40.55,40.55,4300.0,28.6129,28.627,28.5847,28.5847,4300.0
2012-01-20 13:20:00,40.55,40.61,40.55,40.58,31800.0,28.5847,28.627,28.5847,28.6058,31800.0
2012-01-20 13:25:00,40.6,40.67,40.59,40.67,10500.0,28.6199,28.6693,28.6129,28.6693,10500.0
2012-01-20 13:30:00,40.67,40.68,40.6,40.67,19900.0,28.6693,28.6763,28.6199,28.6693,19900.0
2012-01-20 13:35:00,40.69,40.73,40.68,40.7,7000.0,28.6834,28.7116,28.6763,28.6904,7000.0
2012-01-20 13:40:00,40.7,40.72,40.69,40.72,3800.0,28.6904,28.7045,28.6834,28.7045,3800.0
2012-01-20 13:45:00,40.7,40.77,40.69,40.69,8100.0,28.6904,28.7398,28.6834,28.6834,8100.0
2012-01-20 13:50:00,40.7,40.76,40.67,40.67,19600.0,28.6904,28.7327,28.6693,28.6693,19600.0
2012-01-20 13:55:00,40.67,40.69,40.59,40.62,7200.0,28.6693,28.6834,28.6129,28.634,7200.0
2012-01-20 14:00:00,40.64,40.65,40.61,40.62,5800.0,28.6481,28.6552,28.627,28.634,5800.0
2012-01-20 14:05:00,40.63,40.66,40.62,40.62,7200.0,28.6411,28.6622,28.634,28.634,7200.0
2012-01-20 14:10:00,40.63,40.63,40.58,40.61,5200.0,28.6411,28.6411,28.6058,28.627,5200.0
2012-01-20 14:15:00,40.63,40.64,40.57,40.57,12800.0,28.6411,28.6481,28.5988,28.5988,12800.0
2012-01-20 14:20:00,40.57,40.59,40.55,40.55,17100.0,28.5988,28.6129,28.5847,28.5847,17100.0
2012-01-20 14:25:00,40.56,40.59,40.5,40.59,21600.0,28.5918,28.6129,28.5495,28.6129,21600.0
2012-01-20 14:30:00,40.6,40.61,40.52,40.61,30600.0,28.6199,28.627,28.5636,28.627,30600.0
2012-01-20 14:35:00,40.61,40.64,40.55,40.63,34300.0,28.627,28.6481,28.5847,28.6411,34300.0
2012-01-20 14:40:00,40.62,40.69,40.62,40.65,9400.0,28.634,28.6834,28.634,28.6552,9400.0
2012-01-20 14:45:00,40.64,40.69,40.62,40.68,72500.0,28.6481,28.6834,28.634,28.6763,72500.0
2012-01-20 14:50:00,40.68,40.69,40.67,40.69,13000.0,28.6763,28.6834,28.6693,28.6834,13000.0
2012-01-20 14:55:00,40.68,40.68,40.63,40.65,3900.0,28.6763,28.6763,28.6411,28.6552,3900.0
2012-01-20 15:00:00,40.63,40.69,40.63,40.68,5700.0,28.6411,28.6834,28.6411,28.6763,5700.0
2012-01-20 15:05:00,40.68,40.69,40.67,40.69,14300.0,28.6763,28.6834,28.6693,28.6834,14300.0
2012-01-20 15:10:00,40.69,40.71,40.66,40.71,14300.0,28.6834,28.6975,28.6622,28.6975,14300.0
2012-01-20 15:15:00,40.71,40.78,40.71,40.76,6500.0,28.6975,28.7468,28.6975,28.7327,6500.0
2012-01-20 15:20:00,40.77,40.78,40.7,40.72,13000.0,28.7398,28.7468,28.6904,28.7045,13000.0
2012-01-20 15:25:00,40.74,40.77,40.72,40.74,9200.0,28.7186,28.7398,28.7045,28.7186,9200.0
2012-01-20 15:30:00,40.74,40.77,40.72,40.76,7300.0,28.7186,28.7398,28.7045,28.7327,7300.0
2012-01-20 15:35:00,40.76,40.78,40.71,40.72,96900.0,28.7327,28.7468,28.6975,28.7045,96900.0
2012-01-20 15:40:00,40.72,40.79,40.71,40.79,20600.0,28.7045,28.7539,28.6975,28.7539,20600.0
2012-01-20 15:45:00,40.79,40.83,40.72,40.78,35500.0,28.7539,28.7821,28.7045,28.7468,35500.0
2012-01-20 15:50:00,40.78,40.79,40.71,40.76,35900.0,28.7468,28.7539,28.6975,28.7327,35900.0
2012-01-20 15:55:00,40.78,40.78,40.72,40.76,39600.0,28.7468,28.7468,28.7045,28.7327,39600.0
2012-01-23 09:30:00,40.77,40.84,40.66,40.79,9000.0,28.7398,28.7891,28.6622,28.7539,9000.0
2012-01-23 09:35:00,40.8,41.14,40.79,41.06,51100.0,28.7609,29.0006,28.7539,28.9442,51100.0
2012-01-23 09:40:00,41.03,41.46,41.03,41.44,28000.0,28.9231,29.2262,28.9231,29.2121,28000.0
2012-01-23 09:45:00,41.43,41.43,41.22,41.32,36700.0,29.205,29.205,29.057,29.1275,36700.0
2012-01-23 09:50:00,41.33,41.37,41.12,41.14,14300.0,29.1345,29.1627,28.9865,29.0006,14300.0
2012-01-23 09:55:00,41.1,41.28,41.1,41.25,18300.0,28.9724,29.0993,28.9724,29.0781,18300.0
2012-01-23 10:00:00,41.25,41.3,41.13,41.15,16900.0,29.0781,29.1134,28.9936,29.0077,16900.0
2012-01-23 10:05:00,41.16,41.21,41.12,41.15,16800.0,29.0147,29.05,28.9865,29.0077,16800.0
2012-01-23 10:10:00,41.13,41.18,41.06,41.1,11300.0,28.9936,29.0288,28.9442,28.9724,11300.0
2012-01-23 10:15:00,41.13,41.18,41.11,41.15,3600.0,28.9936,29.0288,28.9795,29.0077,3600.0
2012-01-23 10:20:00,41.13,41.16,41.1,41.15,10200.0,28.9936,29.0147,28.9724,29.0077,10200.0
2012-01-23 10:25:00,41.14,41.18,41.11,41.13,14100.0,29.0006,29.0288,28.9795,28.9936,14100.0
2012-01-23 10:30:00,41.12,41.13,41.02,41.03,11500.0,28.9865,28.9936,28.916,28.9231,11500.0
2012-01-23 10:35:00,41.01,41.01,40.93,40.94,12200.0,28.909,28.909,28.8526,28.8596,12200.0
2012-01-23 10:40:00,40.94,40.97,40.93,40.93,13500.0,28.8596,28.8808,28.8526,28.8526,13500.0
2012-01-23 10:45:00,40.92,40.92,40.88,40.88,3500.0,28.8455,28.8455,28.8173,28.8173,3500.0
2012-01-23 10:50:00,40.88,40.88,40.75,40.78,19200.0,28.8173,28.8173,28.7257,28.7468,19200.0
2012-01-23 10:55:00,40.78,40.79,40.7,40.76,9100.0,28.7468,28.7539,28.6904,28.7327,9100.0
2012-01-23 11:00:00,40.77,40.81,40.65,40.71,15500.0,28.7398,28.768,28.6552,28.6975,15500.0
2012-01-23 11:05:00,40.68,40.68,40.43,40.57,26500.0,28.6763,28.6763,28.5001,28.5988,26500.0
2012-01-23 11:10:00,40.57,40.65,40.54,40.62,7700.0,28.5988,28.6552,28.5777,28.634,7700.0
2012-01-23 11:15:00,40.62,40.68,40.61,40.66,4700.0,28.634,28.6763,28.627,28.6622,4700.0
2012-01-23 11:20:00,40.64,40.68,40.6,40.63,4300.0,28.6481,28.6763,28.6199,28.6411,4300.0
2012-01-23 11:25:00,40.64,40.71,40.63,40.67,5700.0,28.6481,28.6975,28.6411,28.6693,5700.0
2012-01-23 11:30:00,40.67,40.69,40.59,40.64,20900.0,28.6693,28.6834,28.6129,28.6481,20900.0
2012-01-23 11:35:00,40.63,40.67,40.44,40.47,42600.0,28.6411,28.6693,28.5072,28.5283,42600.0
2012-01-23 11:40:00,40.45,40.45,40.39,40.43,5300.0,28.5142,28.5142,28.4719,28.5001,5300.0
2012-01-23 11:45:00,40.43,40.45,40.33,40.33,33100.0,28.5001,28.5142,28.4296,28.4296,33100.0
2012-01-23 11:50:00,40.31,40.37,40.25,40.34,15200.0,28.4155,28.4578,28.3732,28.4367,15200.0
2012-01-23 11:55:00,40.34,40.41,40.31,40.35,5400.0,28.4367,28.486,28.4155,28.4437,5400.0
2012-01-23 12:00:00,40.38,40.41,40.28,40.4,32300.0,28.4649,28.486,28.3944,28.479,32300.0
2012-01-23 12:05:00,40.39,40.4,40.21,40.28,18100.0,28.4719,28.479,28.345,28.3944,18100.0
2012-01-23 12:10:00,40.32,40.36,40.31,40.33,7100.0,28.4226,28.4508,28.4155,28.4296,7100.0
2012-01-23 12:15:00,40.33,40.44,40.28,40.43,7400.0,28.4296,28.5072,28.3944,28.5001,7400.0
2012-01-23 12:20:00,40.45,40.47,40.4,40.47,11900.0,28.5142,28.5283,28.479,28.5283,11900.0
2012-01-23 12:25:00,40.49,40.53,40.46,40.52,7400.0,28.5424,28.5706,28.5213,28.5636,7400.0
2012-01-23 12:30:00,40.53,40.61,40.53,40.59,8300.0,28.5706,28.627,28.5706,28.6129,8300.0
2012-01-23 12:35:00,40.59,40.63,40.53,40.63,6900.0,28.6129,28.6411,28.5706,28.6411,6900.0
2012-01-23 12:40:00,40.63,40.64,40.55,40.58,17100.0,28.6411,28.6481,28.5847,28.6058,17100.0
2012-01-23 12:45:00,40.59,40.66,40.52,40.53,7300.0,28.6129,28.6622,28.5636,28.5706,7300.0
2012-01-23 12:50:00,40.52,40.62,40.48,40.61,6200.0,28.5636,28.634,28.5354,28.627,6200.0
2012-01-23 12:55:00,40.62,40.64,40.58,40.61,7100.0,28.634,28.6481,28.6058,28.627,7100.0
2012-01-23 13:00:00,40.65,40.74,40.64,40.67,13100.0,28.6552,28.7186,28.6481,28.6693,13100.0
2012-01-23 13:05:00,40.68,40.72,40.65,40.7,7100.0,28.6763,28.7045,28.6552,28.6904,7100.0
2012-01-23 13:10:00,40.7,40.71,40.67,40.68,3400.0,28.6904,28.6975,28.6693,28.6763,3400.0
2012-01-23 13:15:00,40.71,40.73,40.66,40.66,5500.0,28.6975,28.7116,28.6622,28.6622,5500.0
2012-01-23 13:20:00,40.66,40.74,40.66,40.73,8000.0,28.6622,28.7186,28.6622,28.7116,8000.0
2012-01-23 13:25:00,40.73,40.74,40.68,40.74,4300.0,28.7116,28.7186,28.6763,28.7186,4300.0
2012-01-23 13:30:00,40.74,40.76,40.66,40.69,9600.0,28.7186,28.7327,28.6622,28.6834,9600.0
2012-01-23 13:35:00,40.7,40.75,40.65,40.67,7500.0,28.6904,28.7257,28.6552,28.6693,7500.0
2012-01-23 13:40:00,40.7,40.72,40.63,40.63,5700.0,28.6904,28.7045,28.6411,28.6411,5700.0
2012-01-23 13:45:00,40.64,40.67,40.62,40.66,3000.0,28.6481,28.6693,28.634,28.6622,3000.0
2012-01-23 13:50:00,40.66,40.72,40.63,40.71,5600.0,28.6622,28.7045,28.6411,28.6975,5600.0
2012-01-23 13:55:00,40.71,40.72,40.69,40.71,9600.0,28.6975,28.7045,28.6834,28.6975,9600.0
2012-01-23 14:00:00,40.69,40.71,40.68,40.7,4800.0,28.6834,28.6975,28.6763,28.6904,4800.0
2012-01-23 14:05:00,40.7,40.72,40.63,40.72,19200.0,28.6904,28.7045,28.6411,28.7045,19200.0
2012-01-23 14:10:00,40.72,40.72,40.63,40.63,6100.0,28.7045,28.7045,28.6411,28.6411,6100.0
2012-01-23 14:15:00,40.65,40.65,40.59,40.59,3900.0,28.6552,28.6552,28.6129,28.6129,3900.0
2012-01-23 14:20:00,40.59,40.67,40.59,40.65,5100.0,28.6129,28.6693,28.6129,28.6552,5100.0
2012-01-23 14:25:00,40.65,40.71,40.63,40.69,17900.0,28.6552,28.6975,28.6411,28.6834,17900.0
2012-01-23 14:30:00,40.7,40.72,40.67,40.68,9000.0,28.6904,28.7045,28.6693,28.6763,9000.0
2012-01-23 14:35:00,40.67,40.71,40.66,40.68,5100.0,28.6693,28.6975,28.6622,28.6763,5100.0
2012-01-23 14:40:00,40.68,40.7,40.66,40.69,5600.0,28.6763,28.6904,28.6622,28.6834,5600.0
2012-01-23 14:45:00,40.7,40.7,40.6,40.69,14800.0,28.6904,28.6904,28.6199,28.6834,14800.0
2012-01-23 14:50:00,40.69,40.69,40.66,40.66,5400.0,28.6834,28.6834,28.6622,28.6622,5400.0
2012-01-23 14:55:00,40.65,40.76,40.65,40.73,17300.0,28.6552,28.7327,28.6552,28.7116,17300.0
2012-01-23 15:00:00,40.72,40.76,40.7,40.74,14400.0,28.7045,28.7327,28.6904,28.7186,14400.0
2012-01-23 15:05:00,40.74,40.77,40.71,40.75,10700.0,28.7186,28.7398,28.6975,28.7257,10700.0
2012-01-23 15:10:00,40.73,40.77,40.67,40.76,9200.0,28.7116,28.7398,28.6693,28.7327,9200.0
2012-01-23 15:15:00,40.76,40.76,40.72,40.74,6800.0,28.7327,28.7327,28.7045,28.7186,6800.0
2012-01-23 15:20:00,40.74,40.76,40.72,40.75,8300.0,28.7186,28.7327,28.7045,28.7257,8300.0
2012-01-23 15:25:00,40.75,40.78,40.7,40.76,12700.0,28.7257,28.7468,28.6904,28.7327,12700.0
2012-01-23 15:30:00,40.77,40.8,40.77,40.78,11300.0,28.7398,28.7609,28.7398,28.7468,11300.0
2012-01-23 15:35:00,40.78,40.82,40.73,40.77,22600.0,28.7468,28.775,28.7116,28.7398,22600.0
2012-01-23 15:40:00,40.75,40.83,40.74,40.82,25700.0,28.7257,28.7821,28.7186,28.775,25700.0
2012-01-23 15:45:00,40.82,40.9,40.79,40.89,37300.0,28.775,28.8314,28.7539,28.8244,37300.0
2012-01-23 15:50:00,40.88,40.91,40.84,40.85,35300.0,28.8173,28.8385,28.7891,28.7962,35300.0
2012-01-23 15:55:00,40.83,40.83,40.78,40.8,19800.0,28.7821,28.7821,28.7468,28.7609,19800.0
2012-01-24 09:30:00,40.69,41.5,40.64,41.22,86600.0,28.6834,29.2544,28.6481,29.057,86600.0
2012-01-24 09:35:00,41.22,41.41,41.21,41.41,72800.0,29.057,29.1909,29.05,29.1909,72800.0
2012-01-24 09:40:00,41.38,41.46,41.28,41.3,18800.0,29.1698,29.2262,29.0993,29.1134,18800.0
2012-01-24 09:45:00,41.3,41.32,41.2,41.32,12200.0,29.1134,29.1275,29.0429,29.1275,12200.0
2012-01-24 09:50:00,41.28,41.29,41.2,41.25,12700.0,29.0993,29.1063,29.0429,29.0781,12700.0
2012-01-24 09:55:00,41.25,41.45,41.24,41.27,63000.0,29.0781,29.2191,29.0711,29.0922,63000.0
2012-01-24 10:00:00,41.21,41.38,41.2,41.36,15200.0,29.05,29.1698,29.0429,29.1557,15200.0
2012-01-24 10:05:00,41.36,41.39,41.31,41.33,11400.0,29.1557,29.1768,29.1204,29.1345,11400.0
2012-01-24 10:10:00,41.29,41.35,41.22,41.32,11700.0,29.1063,29.1486,29.057,29.1275,11700.0
2012-01-24 10:15:00,41.33,41.33,41.28,41.3,15500.0,29.1345,29.1345,29.0993,29.1134,15500.0
2012-01-24 10:20:00,41.28,41.3,41.23,41.29,6800.0,29.0993,29.1134,29.0641,29.1063,6800.0
2012-01-24 10:25:00,41.28,41.31,41.2,41.26,37400.0,29.0993,29.1204,29.0429,29.0852,37400.0
2012-01-24 10:30:00,41.25,41.37,41.2,41.32,16300.0,29.0781,29.1627,29.0429,29.1275,16300.0
2012-01-24 10:35:00,41.32,41.37,41.3,41.37,4600.0,29.1275,29.1627,29.1134,29.1627,4600.0
2012-01-24 10:40:00,41.36,41.42,41.33,41.34,5700.0,29.1557,29.198,29.1345,29.1416,5700.0
2012-01-24 10:45:00,41.33,41.38,41.3,41.31,7400.0,29.1345,29.1698,29.1134,29.1204,7400.0
2012-01-24 10:50:00,41.3,41.38,41.25,41.31,36900.0,29.1134,29.1698,29.0781,29.1204,36900.0
2012-01-24 10:55:00,41.31,41.32,41.22,41.24,35500.0,29.1204,29.1275,29.057,29.0711,35500.0
2012-01-24 11:00:00,41.25,41.26,41.2,41.21,7200.0,29.0781,29.0852,29.0429,29.05,7200.0
2012-01-24 11:05:00,41.21,41.22,41.16,41.18,12200.0,29.05,29.057,29.0147,29.0288,12200.0
2012-01-24 11:10:00,41.18,41.21,41.17,41.18,7400.0,29.0288,29.05,29.0218,29.0288,7400.0
2012-01-24 11:15:00,41.18,41.21,41.16,41.16,3900.0,29.0288,29.05,29.0147,29.0147,3900.0
2012-01-24 11:20:00,41.16,41.22,41.12,41.12,17500.0,29.0147,29.057,28.9865,28.9865,17500.0
2012-01-24 11:25:00,41.13,41.21,41.12,41.14,54900.0,28.9936,29.05,28.9865,29.0006,54900.0
2012-01-24 11:30:00,41.14,41.2,41.14,41.15,5200.0,29.0006,29.0429,29.0006,29.0077,5200.0
2012-01-24 11:35:00,41.15,41.15,41.0,41.02,29800.0,29.0077,29.0077,28.9019,28.916,29800.0
2012-01-24 11:40:00,41.03,41.08,40.99,41.08,2900.0,28.9231,28.9583,28.8949,28.9583,2900.0
2012-01-24 11:45:00,41.09,41.09,41.03,41.03,2400.0,28.9654,28.9654,28.9231,28.9231,2400.0
2012-01-24 11:50:00,41.03,41.03,41.0,41.0,2200.0,28.9231,28.9231,28.9019,28.9019,2200.0
2012-01-24 11:55:00,41.0,41.01,41.0,41.01,4900.0,28.9019,28.909,28.9019,28.909,4900.0
2012-01-24 12:00:00,41.01,41.04,41.0,41.02,42200.0,28.909,28.9301,28.9019,28.916,42200.0
2012-01-24 12:05:00,41.02,41.04,41.02,41.04,3500.0,28.916,28.9301,28.916,28.9301,3500.0
2012-01-24 12:10:00,41.05,41.06,41.02,41.03,13400.0,28.9372,28.9442,28.916,28.9231,13400.0
2012-01-24 12:15:00,41.04,41.06,41.02,41.05,5000.0,28.9301,28.9442,28.916,28.9372,5000.0
2012-01-24 12:20:00,41.05,41.11,41.05,41.1,10500.0,28.9372,28.9795,28.9372,28.9724,10500.0
2012-01-24 12:25:00,41.09,41.13,41.09,41.11,1700.0,28.9654,28.9936,28.9654,28.9795,1700.0
2012-01-24 12:30:00,41.11,41.17,41.11,41.17,2100.0,28.9795,29.0218,28.9795,29.0218,2100.0
2012-01-24 12:35:00,41.16,41.17,41.14,41.14,2500.0,29.0147,29.0218,29.0006,29.0006,2500.0
2012-01-24 12:40:00,41.15,41.17,41.1,41.11,4200.0,29.0077,29.0218,28.9724,28.9795,4200.0
2012-01-24 12:45:00,41.12,41.13,41.06,41.1,8200.0,28.9865,28.9936,28.9442,28.9724,8200.0
2012-01-24 12:50:00,41.1,41.11,41.09,41.1,2400.0,28.9724,28.9795,28.9654,28.9724,2400.0
2012-01-24 12:55:00,41.14,41.19,41.12,41.19,4300.0,29.0006,29.0359,28.9865,29.0359,4300.0
2012-01-24 13:00:00,41.18,41.18,41.12,41.14,4000.0,29.0288,29.0288,28.9865,29.0006,4000.0
2012-01-24 13:05:00,41.17,41.17,41.13,41.13,6600.0,29.0218,29.0218,28.9936,28.9936,6600.0
2012-01-24 13:10:00,41.14,41.15,41.13,41.14,1600.0,29.0006,29.0077,28.9936,29.0006,1600.0
2012-01-24 13:15:00,41.14,41.17,41.1,41.1,4600.0,29.0006,29.0218,28.9724,28.9724,4600.0
2012-01-24 13:20:00,41.1,41.15,41.09,41.15,2900.0,28.9724,29.0077,28.9654,29.0077,2900.0
2012-01-24 13:25:00,41.13,41.15,41.07,41.11,7600.0,28.9936,29.0077,28.9513,28.9795,7600.0
2012-01-24 13:30:00,41.13,41.14,41.13,41.14,800.0,28.9936,29.0006,28.9936,29.0006,800.0
2012-01-24 13:35:00,41.13,41.14,41.08,41.08,6600.0,28.9936,29.0006,28.9583,28.9583,6600.0
2012-01-24 13:40:00,41.07,41.15,41.06,41.13,15700.0,28.9513,29.0077,28.9442,28.9936,15700.0
2012-01-24 13:45:00,41.15,41.22,41.13,41.2,15600.0,29.0077,29.057,28.9936,29.0429,15600.0
2012-01-24 13:50:00,41.2,41.23,41.2,41.23,3100.0,29.0429,29.0641,29.0429,29.0641,3100.0
2012-01-24 13:55:00,41.22,41.27,41.2,41.27,19100.0,29.057,29.0922,29.0429,29.0922,19100.0
2012-01-24 14:00:00,41.27,41.3,41.26,41.3,5300.0,29.0922,29.1134,29.0852,29.1134,5300.0
2012-01-24 14:05:00,41.31,41.34,41.29,41.3,7100.0,29.1204,29.1416,29.1063,29.1134,7100.0
2012-01-24 14:10:00,41.3,41.37,41.28,41.33,37700.0,29.1134,29.1627,29.0993,29.1345,37700.0
2012-01-24 14:15:00,41.32,41.41,41.32,41.4,6200.0,29.1275,29.1909,29.1275,29.1839,6200.0
2012-01-24 14:20:00,41.39,41.42,41.32,41.41,41000.0,29.1768,29.198,29.1275,29.1909,41000.0
2012-01-24 14:25:00,41.41,41.48,41.41,41.46,12300.0,29.1909,29.2403,29.1909,29.2262,12300.0
2012-01-24 14:30:00,41.46,41.47,41.41,41.42,8600.0,29.2262,29.2332,29.1909,29.198,8600.0
2012-01-24 14:35:00,41.42,41.62,41.42,41.55,35900.0,29.198,29.339,29.198,29.2896,35900.0
2012-01-24 14:40:00,41.54,41.55,41.47,41.47,9000.0,29.2826,29.2896,29.2332,29.2332,9000.0
2012-01-24 14:45:00,41.46,41.54,41.44,41.52,9600.0,29.2262,29.2826,29.2121,29.2685,9600.0
2012-01-24 14:50:00,41.52,41.52,41.46,41.47,6900.0,29.2685,29.2685,29.2262,29.2332,6900.0
2012-01-24 14:55:00,41.47,41.51,41.45,41.51,25000.0,29.2332,29.2614,29.2191,29.2614,25000.0
2012-01-24 15:00:00,41.51,41.55,41.5,41.5,23900.0,29.2614,29.2896,29.2544,29.2544,23900.0
2012-01-24 15:05:00,41.5,41.51,41.48,41.48,8400.0,29.2544,29.2614,29.2403,29.2403,8400.0
2012-01-24 15:10:00,41.48,41.6,41.48,41.53,21900.0,29.2403,29.3249,29.2403,29.2755,21900.0
2012-01-24 15:15:00,41.53,41.63,41.52,41.63,20800.0,29.2755,29.346,29.2685,29.346,20800.0
2012-01-24 15:20:00,41.63,41.67,41.59,41.65,37200.0,29.346,29.3742,29.3178,29.3601,37200.0
2012-01-24 15:25:00,41.66,41.7,41.66,41.68,18400.0,29.3672,29.3954,29.3672,29.3813,18400.0
2012-01-24 15:30:00,41.67,41.69,41.63,41.68,29800.0,29.3742,29.3883,29.346,29.3813,29800.0
2012-01-24 15:35:00,41.67,41.71,41.67,41.7,38600.0,29.3742,29.4024,29.3742,29.3954,38600.0
2012-01-24 15:40:00,41.7,41.77,41.68,41.68,33800.0,29.3954,29.4447,29.3813,29.3813,33800.0
2012-01-24 15:45:00,41.69,41.77,41.68,41.76,68900.0,29.3883,29.4447,29.3813,29.4377,68900.0
2012-01-24 15:50:00,41.76,41.76,41.67,41.71,58500.0,29.4377,29.4377,29.3742,29.4024,58500.0
2012-01-24 15:55:00,41.71,41.74,41.71,41.73,63500.0,29.4024,29.4236,29.4024,29.4165,63500.0
2012-01-25 09:30:00,41.59,41.77,41.46,41.67,29300.0,29.3178,29.4447,29.2262,29.3742,29300.0
2012-01-25 09:35:00,41.73,41.73,41.38,41.41,7800.0,29.4165,29.4165,29.1698,29.1909,7800.0
2012-01-25 09:40:00,41.44,41.53,41.44,41.48,5200.0,29.2121,29.2755,29.2121,29.2403,5200.0
2012-01-25 09:45:00,41.51,41.62,41.47,41.48,46100.0,29.2614,29.339,29.2332,29.2403,46100.0
2012-01-25 09:50:00,41.45,41.55,41.43,41.51,6300.0,29.2191,29.2896,29.205,29.2614,6300.0
2012-01-25 09:55:00,41.48,41.53,41.43,41.53,6200.0,29.2403,29.2755,29.205,29.2755,6200.0
2012-01-25 10:00:00,41.47,41.6,41.44,41.5,8900.0,29.2332,29.3249,29.2121,29.2544,8900.0
2012-01-25 10:05:00,41.52,41.62,41.52,41.55,9800.0,29.2685,29.339,29.2685,29.2896,9800.0
2012-01-25 10:10:00,41.54,41.66,41.52,41.56,11300.0,29.2826,29.3672,29.2685,29.2967,11300.0
2012-01-25 10:15:00,41.54,41.59,41.52,41.57,3200.0,29.2826,29.3178,29.2685,29.3037,3200.0
2012-01-25 10:20:00,41.58,41.63,41.49,41.5,3800.0,29.3108,29.346,29.2473,29.2544,3800.0
2012-01-25 10:25:00,41.5,41.54,41.46,41.46,5600.0,29.2544,29.2826,29.2262,29.2262,5600.0
2012-01-25 10:30:00,41.47,41.47,41.44,41.46,3900.0,29.2332,29.2332,29.2121,29.2262,3900.0
2012-01-25 10:35:00,41.43,41.62,41.42,41.59,16100.0,29.205,29.339,29.198,29.3178,16100.0
2012-01-25 10:40:00,41.59,41.63,41.58,41.6,3100.0,29.3178,29.346,29.3108,29.3249,3100.0
2012-01-25 10:45:00,41.59,41.71,41.59,41.7,14400.0,29.3178,29.4024,29.3178,29.3954,14400.0
2012-01-25 10:50:00,41.68,41.73,41.66,41.73,5200.0,29.3813,29.4165,29.3672,29.4165,5200.0
2012-01-25 10:55:00,41.72,41.93,41.72,41.93,37000.0,29.4095,29.5575,29.4095,29.5575,37000.0
2012-01-25 11:00:00,41.95,42.04,41.95,41.98,58800.0,29.5716,29.635,29.5716,29.5927,58800.0
2012-01-25 11:05:00,41.98,42.02,41.98,42.0,16200.0,29.5927,29.6209,29.5927,29.6068,16200.0
2012-01-25 11:10:00,42.01,42.05,41.98,42.03,15600.0,29.6139,29.6421,29.5927,29.628,15600.0
2012-01-25 11:15:00,42.04,42.11,42.03,42.06,20500.0,29.635,29.6844,29.628,29.6491,20500.0
2012-01-25 11:20:00,42.06,42.12,42.06,42.06,38100.0,29.6491,29.6914,29.6491,29.6491,38100.0
2012-01-25 11:25:00,42.08,42.11,42.02,42.04,17500.0,29.6632,29.6844,29.6209,29.635,17500.0
2012-01-25 11:30:00,42.03,42.03,41.93,41.99,8000.0,29.628,29.628,29.5575,29.5998,8000.0
2012-01-25 11:35:00,41.99,42.09,41.98,42.09,26200.0,29.5998,29.6703,29.5927,29.6703,26200.0
2012-01-25 11:40:00,42.08,42.11,42.05,42.1,18900.0,29.6632,29.6844,29.6421,29.6773,18900.0
2012-01-25 11:45:00,42.1,42.16,42.08,42.16,32700.0,29.6773,29.7196,29.6632,29.7196,32700.0
2012-01-25 11:50:00,42.14,42.15,42.07,42.1,11500.0,29.7055,29.7126,29.6562,29.6773,11500.0
2012-01-25 11:55:00,42.1,42.17,42.08,42.1,14400.0,29.6773,29.7267,29.6632,29.6773,14400.0
2012-01-25 12:00:00,42.1,42.18,42.09,42.1,52000.0,29.6773,29.7337,29.6703,29.6773,52000.0
2012-01-25 12:05:00,42.11,42.11,42.08,42.08,19200.0,29.6844,29.6844,29.6632,29.6632,19200.0
2012-01-25 12:10:00,42.09,42.24,42.08,42.21,29700.0,29.6703,29.776,29.6632,29.7549,29700.0
2012-01-25 12:15:00,42.2,42.2,42.1,42.14,9900.0,29.7478,29.7478,29.6773,29.7055,9900.0
2012-01-25 12:20:00,42.13,42.13,42.1,42.1,31400.0,29.6985,29.6985,29.6773,29.6773,31400.0
2012-01-25 12:25:00,42.1,42.22,42.09,42.11,16400.0,29.6773,29.7619,29.6703,29.6844,16400.0
2012-01-25 12:30:00,42.1,42.36,42.09,42.34,29400.0,29.6773,29.8606,29.6703,29.8465,29400.0
2012-01-25 12:35:00,42.34,42.41,42.26,42.37,37400.0,29.8465,29.8959,29.7901,29.8677,37400.0
2012-01-25 12:40:00,42.36,42.36,42.22,42.27,20400.0,29.8606,29.8606,29.7619,29.7972,20400.0
2012-01-25 12:45:00,42.28,42.29,42.24,42.26,11300.0,29.8042,29.8113,29.776,29.7901,11300.0
2012-01-25 12:50:00,42.26,42.33,42.22,42.33,14900.0,29.7901,29.8395,29.7619,29.8395,14900.0
2012-01-25 12:55:00,42.3,42.31,42.24,42.26,12200.0,29.8183,29.8254,29.776,29.7901,12200.0
2012-01-25 13:00:00,42.25,42.31,42.23,42.25,7900.0,29.7831,29.8254,29.769,29.7831,7900.0
2012-01-25 13:05:00,42.25,42.29,42.22,42.27,6900.0,29.7831,29.8113,29.7619,29.7972,6900.0
2012-01-25 13:10:00,42.27,42.3,42.23,42.29,9000.0,29.7972,29.8183,29.769,29.8113,9000.0
2012-01-25 13:15:00,42.3,42.44,42.3,42.43,21800.0,29.8183,29.917,29.8183,29.91,21800.0
2012-01-25 13:20:00,42.43,42.46,42.32,42.35,36700.0,29.91,29.9311,29.8324,29.8536,36700.0
2012-01-25 13:25:00,42.37,42.41,42.32,42.35,47900.0,29.8677,29.8959,29.8324,29.8536,47900.0
2012-01-25 13:30:00,42.35,42.37,42.29,42.37,20400.0,29.8536,29.8677,29.8113,29.8677,20400.0
2012-01-25 13:35:00,42.37,42.37,42.3,42.3,2500.0,29.8677,29.8677,29.8183,29.8183,2500.0
2012-01-25 13:40:00,42.31,42.4,42.31,42.37,5500.0,29.8254,29.8888,29.8254,29.8677,5500.0
2012-01-25 13:45:00,42.37,42.46,42.34,42.42,14100.0,29.8677,29.9311,29.8465,29.9029,14100.0
2012-01-25 13:50:00,42.4,42.46,42.38,42.44,11100.0,29.8888,29.9311,29.8747,29.917,11100.0
2012-01-25 13:55:00,42.44,42.47,42.41,42.47,7900.0,29.917,29.9382,29.8959,29.9382,7900.0
2012-01-25 14:00:00,42.44,42.44,42.33,42.34,6400.0,29.917,29.917,29.8395,29.8465,6400.0
2012-01-25 14:05:00,42.32,42.36,42.27,42.28,9700.0,29.8324,29.8606,29.7972,29.8042,9700.0
2012-01-25 14:10:00,42.29,42.38,42.29,42.32,8900.0,29.8113,29.8747,29.8113,29.8324,8900.0
2012-01-25 14:15:00,42.32,42.33,42.26,42.33,6100.0,29.8324,29.8395,29.7901,29.8395,6100.0
2012-01-25 14:20:00,42.34,42.34,42.22,42.31,13800.0,29.8465,29.8465,29.7619,29.8254,13800.0
2012-01-25 14:25:00,42.3,42.31,42.27,42.3,7200.0,29.8183,29.8254,29.7972,29.8183,7200.0
2012-01-25 14:30:00,42.31,42.32,42.25,42.3,16800.0,29.8254,29.8324,29.7831,29.8183,16800.0
2012-01-25 14:35:00,42.32,42.33,42.23,42.27,10900.0,29.8324,29.8395,29.769,29.7972,10900.0
2012-01-25 14:40:00,42.28,42.31,42.23,42.29,9100.0,29.8042,29.8254,29.769,29.8113,9100.0
2012-01-25 14:45:00,42.29,42.39,42.29,42.36,13800.0,29.8113,29.8818,29.8113,29.8606,13800.0
2012-01-25 14:50:00,42.35,42.43,42.32,42.38,25300.0,29.8536,29.91,29.8324,29.8747,25300.0
2012-01-25 14:55:00,42.38,42.4,42.31,42.36,8300.0,29.8747,29.8888,29.8254,29.8606,8300.0
2012-01-25 15:00:00,42.34,42.37,42.29,42.36,10900.0,29.8465,29.8677,29.8113,29.8606,10900.0
2012-01-25 15:05:00,42.36,42.36,42.27,42.27,11700.0,29.8606,29.8606,29.7972,29.7972,11700.0
2012-01-25 15:10:00,42.29,42.36,42.28,42.33,13900.0,29.8113,29.8606,29.8042,29.8395,13900.0
2012-01-25 15:15:00,42.33,42.36,42.31,42.35,13800.0,29.8395,29.8606,29.8254,29.8536,13800.0
2012-01-25 15:20:00,42.34,42.49,42.33,42.48,47900.0,29.8465,29.9523,29.8395,29.9452,47900.0
2012-01-25 15:25:00,42.49,42.5,42.45,42.46,30400.0,29.9523,29.9593,29.9241,29.9311,30400.0
2012-01-25 15:30:00,42.45,42.49,42.37,42.37,18300.0,29.9241,29.9523,29.8677,29.8677,18300.0
2012-01-25 15:35:00,42.37,42.43,42.33,42.41,28600.0,29.8677,29.91,29.8395,29.8959,28600.0
2012-01-25 15:40:00,42.41,42.47,42.4,42.46,24400.0,29.8959,29.9382,29.8888,29.9311,24400.0
2012-01-25 15:45:00,42.47,42.5,42.36,42.36,44100.0,29.9382,29.9593,29.8606,29.8606,44100.0
2012-01-25 15:50:00,42.37,42.42,42.31,42.34,71100.0,29.8677,29.9029,29.8254,29.8465,71100.0
2012-01-25 15:55:00,42.32,42.34,42.17,42.21,221100.0,29.8324,29.8465,29.7267,29.7549,221100.0
2012-01-26 09:30:00,42.3,42.3,41.88,41.88,38100.0,29.8183,29.8183,29.5223,29.5223,38100.0
2012-01-26 09:35:00,41.93,42.06,41.79,41.89,21900.0,29.5575,29.6491,29.4588,29.5293,21900.0
2012-01-26 09:40:00,41.91,42.06,41.88,42.0,26900.0,29.5434,29.6491,29.5223,29.6068,26900.0
2012-01-26 09:45:00,42.0,42.1,42.0,42.09,32100.0,29.6068,29.6773,29.6068,29.6703,32100.0
2012-01-26 09:50:00,42.1,42.13,41.93,41.93,41300.0,29.6773,29.6985,29.5575,29.5575,41300.0
2012-01-26 09:55:00,41.92,42.05,41.89,42.01,13600.0,29.5504,29.6421,29.5293,29.6139,13600.0
2012-01-26 10:00:00,42.01,42.02,41.95,42.0,18700.0,29.6139,29.6209,29.5716,29.6068,18700.0
2012-01-26 10:05:00,42.02,42.02,41.87,41.92,9600.0,29.6209,29.6209,29.5152,29.5504,9600.0
2012-01-26 10:10:00,41.94,41.98,41.87,41.87,9000.0,29.5645,29.5927,29.5152,29.5152,9000.0
2012-01-26 10:15:00,41.87,41.92,41.86,41.89,7100.0,29.5152,29.5504,29.5082,29.5293,7100.0
2012-01-26 10:20:00,41.91,41.91,41.66,41.73,22200.0,29.5434,29.5434,29.3672,29.4165,22200.0
2012-01-26 10:25:00,41.73,41.77,41.64,41.66,18600.0,29.4165,29.4447,29.3531,29.3672,18600.0
2012-01-26 10:30:00,41.66,41.67,41.49,41.52,21400.0,29.3672,29.3742,29.2473,29.2685,21400.0
2012-01-26 10:35:00,41.54,41.79,41.54,41.77,31400.0,29.2826,29.4588,29.2826,29.4447,31400.0
2012-01-26 10:40:00,41.78,41.82,41.62,41.62,26200.0,29.4518,29.48,29.339,29.339,26200.0
2012-01-26 10:45:00,41.63,41.66,41.54,41.56,22100.0,29.346,29.3672,29.2826,29.2967,22100.0
2012-01-26 10:50:00,41.56,41.68,41.49,41.68,11200.0,29.2967,29.3813,29.2473,29.3813,11200.0
2012-01-26 10:55:00,41.68,41.71,41.58,41.59,8800.0,29.3813,29.4024,29.3108,29.3178,8800.0
2012-01-26 11:00:00,41.58,41.6,41.45,41.46,20200.0,29.3108,29.3249,29.2191,29.2262,20200.0
2012-01-26 11:05:00,41.45,41.48,41.35,41.36,29600.0,29.2191,29.2403,29.1486,29.1557,29600.0
2012-01-26 11:10:00,41.35,41.36,41.27,41.29,52300.0,29.1486,29.1557,29.0922,29.1063,52300.0
2012-01-26 11:15:00,41.28,41.3,41.24,41.26,15300.0,29.0993,29.1134,29.0711,29.0852,15300.0
2012-01-26 11:20:00,41.26,41.41,41.25,41.4,104000.0,29.0852,29.1909,29.0781,29.1839,104000.0
2012-01-26 11:25:00,41.4,41.44,41.35,41.37,23800.0,29.1839,29.2121,29.1486,29.1627,23800.0
2012-01-26 11:30:00,41.37,41.43,41.33,41.4,20300.0,29.1627,29.205,29.1345,29.1839,20300.0
2012-01-26 11:35:00,41.39,41.43,41.34,41.39,18700.0,29.1768,29.205,29.1416,29.1768,18700.0
2012-01-26 11:40:00,41.39,41.42,41.35,41.35,5100.0,29.1768,29.198,29.1486,29.1486,5100.0
2012-01-26 11:45:00,41.35,41.4,41.34,41.38,7200.0,29.1486,29.1839,29.1416,29.1698,7200.0
2012-01-26 11:50:00,41.39,41.4,41.34,41.36,7000.0,29.1768,29.1839,29.1416,29.1557,7000.0
2012-01-26 11:55:00,41.36,41.4,41.33,41.34,9300.0,29.1557,29.1839,29.1345,29.1416,9300.0
2012-01-26 12:00:00,41.35,41.37,41.27,41.31,12400.0,29.1486,29.1627,29.0922,29.1204,12400.0
2012-01-26 12:05:00,41.31,41.31,41.23,41.24,10700.0,29.1204,29.1204,29.0641,29.0711,10700.0
2012-01-26 12:10:00,41.25,41.29,41.25,41.28,4500.0,29.0781,29.1063,29.0781,29.0993,4500.0
2012-01-26 12:15:00,41.28,41.28,41.18,41.19,10300.0,29.0993,29.0993,29.0288,29.0359,10300.0
2012-01-26 12:20:00,41.2,41.2,41.13,41.15,9700.0,29.0429,29.0429,28.9936,29.0077,9700.0
2012-01-26 12:25:00,41.14,41.19,41.14,41.19,5600.0,29.0006,29.0359,29.0006,29.0359,5600.0
2012-01-26 12:30:00,41.2,41.24,41.18,41.22,13400.0,29.0429,29.0711,29.0288,29.057,13400.0
2012-01-26 12:35:00,41.24,41.27,41.22,41.27,6400.0,29.0711,29.0922,29.057,29.0922,6400.0
2012-01-26 12:40:00,41.27,41.41,41.27,41.34,20100.0,29.0922,29.1909,29.0922,29.1416,20100.0
2012-01-26 12:45:00,41.33,41.36,41.3,41.34,9600.0,29.1345,29.1557,29.1134,29.1416,9600.0
2012-01-26 12:50:00,41.34,41.39,41.34,41.34,8700.0,29.1416,29.1768,29.1416,29.1416,8700.0
2012-01-26 12:55:00,41.34,41.34,41.31,41.31,1600.0,29.1416,29.1416,29.1204,29.1204,1600.0
2012-01-26 13:00:00,41.31,41.36,41.3,41.36,8800.0,29.1204,29.1557,29.1134,29.1557,8800.0
2012-01-26 13:05:00,41.38,41.38,41.32,41.34,4500.0,29.1698,29.1698,29.1275,29.1416,4500.0
2012-01-26 13:10:00,41.35,41.39,41.34,41.38,5300.0,29.1486,29.1768,29.1416,29.1698,5300.0
2012-01-26 13:15:00,41.39,41.39,41.32,41.36,8700.0,29.1768,29.1768,29.1275,29.1557,8700.0
2012-01-26 13:20:00,41.36,41.36,41.34,41.34,3400.0,29.1557,29.1557,29.1416,29.1416,3400.0
2012-01-26 13:25:00,41.34,41.34,41.29,41.29,6800.0,29.1416,29.1416,29.1063,29.1063,6800.0
2012-01-26 13:30:00,41.29,41.29,41.22,41.22,3100.0,29.1063,29.1063,29.057,29.057,3100.0
2012-01-26 13:35:00,41.22,41.22,41.09,41.14,16600.0,29.057,29.057,28.9654,29.0006,16600.0
2012-01-26 13:40:00,41.14,41.18,41.1,41.17,6500.0,29.0006,29.0288,28.9724,29.0218,6500.0
2012-01-26 13:45:00,41.16,41.22,41.15,41.2,5000.0,29.0147,29.057,29.0077,29.0429,5000.0
2012-01-26 13:50:00,41.2,41.24,41.16,41.23,17100.0,29.0429,29.0711,29.0147,29.0641,17100.0
2012-01-26 13:55:00,41.22,41.24,41.19,41.2,5200.0,29.057,29.0711,29.0359,29.0429,5200.0
2012-01-26 14:00:00,41.19,41.27,41.19,41.27,11500.0,29.0359,29.0922,29.0359,29.0922,11500.0
2012-01-26 14:05:00,41.26,41.28,41.23,41.28,5900.0,29.0852,29.0993,29.0641,29.0993,5900.0
2012-01-26 14:10:00,41.29,41.31,41.21,41.22,8300.0,29.1063,29.1204,29.05,29.057,8300.0
2012-01-26 14:15:00,41.22,41.23,41.15,41.2,5600.0,29.057,29.0641,29.0077,29.0429,5600.0
2012-01-26 14:20:00,41.2,41.21,41.1,41.13,6600.0,29.0429,29.05,28.9724,28.9936,6600.0
2012-01-26 14:25:00,41.14,41.14,41.0,41.12,61600.0,29.0006,29.0006,28.9019,28.9865,61600.0
2012-01-26 14:30:00,41.12,41.14,41.09,41.12,10900.0,28.9865,29.0006,28.9654,28.9865,10900.0
2012-01-26 14:35:00,41.11,41.11,41.01,41.01,29600.0,28.9795,28.9795,28.909,28.909,29600.0
2012-01-26 14:40:00,41.01,41.06,41.0,41.02,16300.0,28.909,28.9442,28.9019,28.916,16300.0
2012-01-26 14:45:00,41.02,41.02,40.97,40.97,25100.0,28.916,28.916,28.8808,28.8808,25100.0
2012-01-26 14:50:00,40.97,41.07,40.97,41.05,17600.0,28.8808,28.9513,28.8808,28.9372,17600.0
2012-01-26 14:55:00,41.05,41.05,40.98,41.0,17000.0,28.9372,28.9372,28.8878,28.9019,17000.0
2012-01-26 15:00:00,41.0,41.01,40.92,40.95,23600.0,28.9019,28.909,28.8455,28.8667,23600.0
2012-01-26 15:05:00,40.95,40.98,40.9,40.91,45600.0,28.8667,28.8878,28.8314,28.8385,45600.0
2012-01-26 15:10:00,40.91,40.92,40.87,40.87,28600.0,28.8385,28.8455,28.8103,28.8103,28600.0
2012-01-26 15:15:00,40.88,40.95,40.87,40.94,29800.0,28.8173,28.8667,28.8103,28.8596,29800.0
2012-01-26 15:20:00,40.94,40.96,40.89,40.95,40300.0,28.8596,28.8737,28.8244,28.8667,40300.0
2012-01-26 15:25:00,40.96,40.96,40.84,40.86,30500.0,28.8737,28.8737,28.7891,28.8032,30500.0
2012-01-26 15:30:00,40.86,40.93,40.86,40.87,36600.0,28.8032,28.8526,28.8032,28.8103,36600.0
2012-01-26 15:35:00,40.86,40.96,40.8,40.95,26300.0,28.8032,28.8737,28.7609,28.8667,26300.0
2012-01-26 15:40:00,40.96,41.0,40.96,40.98,19000.0,28.8737,28.9019,28.8737,28.8878,19000.0
2012-01-26 15:45:00,40.98,40.98,40.93,40.97,33600.0,28.8878,28.8878,28.8526,28.8808,33600.0
2012-01-26 15:50:00,40.97,41.05,40.97,41.05,35800.0,28.8808,28.9372,28.8808,28.9372,35800.0
2012-01-26 15:55:00,41.04,41.08,40.93,41.08,140300.0,28.9301,28.9583,28.8526,28.9583,140300.0
2012-01-27 09:30:00,40.88,41.31,40.88,41.29,14600.0,28.8173,29.1204,28.8173,29.1063,14600.0
2012-01-27 09:35:00,41.29,41.29,41.04,41.26,6200.0,29.1063,29.1063,28.9301,29.0852,6200.0
2012-01-27 09:40:00,41.23,41.31,41.15,41.15,4800.0,29.0641,29.1204,29.0077,29.0077,4800.0
2012-01-27 09:45:00,41.16,41.17,41.09,41.13,7000.0,29.0147,29.0218,28.9654,28.9936,7000.0
2012-01-27 09:50:00,41.12,41.17,40.82,40.87,68900.0,28.9865,29.0218,28.775,28.8103,68900.0
2012-01-27 09:55:00,40.86,41.19,40.86,41.1,31300.0,28.8032,29.0359,28.8032,28.9724,31300.0
2012-01-27 10:00:00,41.11,41.18,41.0,41.05,27000.0,28.9795,29.0288,28.9019,28.9372,27000.0
2012-01-27 10:05:00,41.03,41.28,41.01,41.28,7600.0,28.9231,29.0993,28.909,29.0993,7600.0
2012-01-27 10:10:00,41.27,41.44,41.24,41.38,15500.0,29.0922,29.2121,29.0711,29.1698,15500.0
2012-01-27 10:15:00,41.37,41.47,41.29,41.29,37500.0,29.1627,29.2332,29.1063,29.1063,37500.0
2012-01-27 10:20:00,41.24,41.33,41.2,41.29,4700.0,29.0711,29.1345,29.0429,29.1063,4700.0
2012-01-27 10:25:00,41.33,41.54,41.32,41.45,7900.0,29.1345,29.2826,29.1275,29.2191,7900.0
2012-01-27 10:30:00,41.44,41.52,41.4,41.4,11300.0,29.2121,29.2685,29.1839,29.1839,11300.0
2012-01-27 10:35:00,41.43,41.45,41.23,41.23,15700.0,29.205,29.2191,29.0641,29.0641,15700.0
2012-01-27 10:40:00,41.21,41.24,41.18,41.24,4100.0,29.05,29.0711,29.0288,29.0711,4100.0
2012-01-27 10:45:00,41.23,41.23,41.14,41.22,4600.0,29.0641,29.0641,29.0006,29.057,4600.0
2012-01-27 10:50:00,41.23,41.27,41.19,41.21,2800.0,29.0641,29.0922,29.0359,29.05,2800.0
2012-01-27 10:55:00,41.19,41.24,41.14,41.24,2700.0,29.0359,29.0711,29.0006,29.0711,2700.0
2012-01-27 11:00:00,41.24,41.3,41.17,41.23,8300.0,29.0711,29.1134,29.0218,29.0641,8300.0
2012-01-27 11:05:00,41.21,41.25,41.16,41.24,5300.0,29.05,29.0781,29.0147,29.0711,5300.0
2012-01-27 11:10:00,41.24,41.26,41.16,41.16,3100.0,29.0711,29.0852,29.0147,29.0147,3100.0
2012-01-27 11:15:00,41.18,41.19,41.05,41.05,14600.0,29.0288,29.0359,28.9372,28.9372,14600.0
2012-01-27 11:20:00,41.04,41.12,41.02,41.05,14500.0,28.9301,28.9865,28.916,28.9372,14500.0
2012-01-27 11:25:00,41.04,41.15,41.04,41.1,10300.0,28.9301,29.0077,28.9301,28.9724,10300.0
2012-01-27 11:30:00,41.09,41.13,41.04,41.05,6000.0,28.9654,28.9936,28.9301,28.9372,6000.0
2012-01-27 11:35:00,41.04,41.1,41.01,41.1,6100.0,28.9301,28.9724,28.909,28.9724,6100.0
2012-01-27 11:40:00,41.09,41.09,40.91,40.94,8400.0,28.9654,28.9654,28.8385,28.8596,8400.0
2012-01-27 11:45:00,40.93,41.0,40.9,40.92,15200.0,28.8526,28.9019,28.8314,28.8455,15200.0
2012-01-27 11:50:00,40.95,40.98,40.88,40.89,16900.0,28.8667,28.8878,28.8173,28.8244,16900.0
2012-01-27 11:55:00,40.89,40.9,40.84,40.84,15300.0,28.8244,28.8314,28.7891,28.7891,15300.0
2012-01-27 12:00:00,40.87,40.89,40.84,40.84,11100.0,28.8103,28.8244,28.7891,28.7891,11100.0
2012-01-27 12:05:00,40.85,40.89,40.77,40.83,7700.0,28.7962,28.8244,28.7398,28.7821,7700.0
2012-01-27 12:10:00,40.83,40.88,40.82,40.84,5100.0,28.7821,28.8173,28.775,28.7891,5100.0
2012-01-27 12:15:00,40.86,40.89,40.83,40.88,5600.0,28.8032,28.8244,28.7821,28.8173,5600.0
2012-01-27 12:20:00,40.89,40.89,40.87,40.89,4800.0,28.8244,28.8244,28.8103,28.8244,4800.0
2012-01-27 12:25:00,40.89,40.95,40.89,40.92,4700.0,28.8244,28.8667,28.8244,28.8455,4700.0
2012-01-27 12:30:00,40.89,40.94,40.87,40.93,3800.0,28.8244,28.8596,28.8103,28.8526,3800.0
2012-01-27 12:35:00,40.92,40.94,40.87,40.87,5400.0,28.8455,28.8596,28.8103,28.8103,5400.0
2012-01-27 12:40:00,40.86,40.9,40.84,40.9,21400.0,28.8032,28.8314,28.7891,28.8314,21400.0
2012-01-27 12:45:00,40.89,40.97,40.89,40.95,5500.0,28.8244,28.8808,28.8244,28.8667,5500.0
2012-01-27 12:50:00,40.97,40.97,40.91,40.92,4000.0,28.8808,28.8808,28.8385,28.8455,4000.0
2012-01-27 12:55:00,40.93,41.0,40.85,40.91,15200.0,28.8526,28.9019,28.7962,28.8385,15200.0
2012-01-27 13:00:00,40.9,41.03,40.87,41.02,3000.0,28.8314,28.9231,28.8103,28.916,3000.0
2012-01-27 13:05:00,41.03,41.04,40.96,41.03,4500.0,28.9231,28.9301,28.8737,28.9231,4500.0
2012-01-27 13:10:00,41.05,41.05,41.0,41.03,2300.0,28.9372,28.9372,28.9019,28.9231,2300.0
2012-01-27 13:15:00,41.0,41.09,41.0,41.05,7100.0,28.9019,28.9654,28.9019,28.9372,7100.0
2012-01-27 13:20:00,41.05,41.09,40.99,41.0,16700.0,28.9372,28.9654,28.8949,28.9019,16700.0
2012-01-27 13:25:00,41.0,41.09,41.0,41.05,1900.0,28.9019,28.9654,28.9019,28.9372,1900.0
2012-01-27 13:30:00,41.06,41.06,41.02,41.03,4600.0,28.9442,28.9442,28.916,28.9231,4600.0
2012-01-27 13:35:00,41.04,41.13,41.04,41.07,5900.0,28.9301,28.9936,28.9301,28.9513,5900.0
2012-01-27 13:40:00,41.08,41.12,41.08,41.12,4000.0,28.9583,28.9865,28.9583,28.9865,4000.0
2012-01-27 13:45:00,41.13,41.16,41.12,41.14,4100.0,28.9936,29.0147,28.9865,29.0006,4100.0
2012-01-27 13:50:00,41.15,41.19,41.13,41.16,5300.0,29.0077,29.0359,28.9936,29.0147,5300.0
2012-01-27 13:55:00,41.15,41.15,41.02,41.1,10000.0,29.0077,29.0077,28.916,28.9724,10000.0
2012-01-27 14:00:00,41.12,41.16,41.11,41.13,7200.0,28.9865,29.0147,28.9795,28.9936,7200.0
2012-01-27 14:05:00,41.12,41.16,41.12,41.16,9700.0,28.9865,29.0147,28.9865,29.0147,9700.0
2012-01-27 14:10:00,41.16,41.2,41.16,41.17,12100.0,29.0147,29.0429,29.0147,29.0218,12100.0
2012-01-27 14:15:00,41.17,41.17,41.07,41.09,9100.0,29.0218,29.0218,28.9513,28.9654,9100.0
2012-01-27 14:20:00,41.07,41.16,41.06,41.15,14300.0,28.9513,29.0147,28.9442,29.0077,14300.0
2012-01-27 14:25:00,41.16,41.2,41.15,41.2,5400.0,29.0147,29.0429,29.0077,29.0429,5400.0
2012-01-27 14:30:00,41.19,41.27,41.19,41.24,3900.0,29.0359,29.0922,29.0359,29.0711,3900.0
2012-01-27 14:35:00,41.23,41.27,41.23,41.25,2600.0,29.0641,29.0922,29.0641,29.0781,2600.0
2012-01-27 14:40:00,41.26,41.26,41.22,41.24,3700.0,29.0852,29.0852,29.057,29.0711,3700.0
2012-01-27 14:45:00,41.24,41.28,41.21,41.26,5600.0,29.0711,29.0993,29.05,29.0852,5600.0
2012-01-27 14:50:00,41.26,41.26,41.24,41.25,1900.0,29.0852,29.0852,29.0711,29.0781,1900.0
2012-01-27 14:55:00,41.24,41.31,41.24,41.29,8800.0,29.0711,29.1204,29.0711,29.1063,8800.0
2012-01-27 15:00:00,41.3,41.32,41.26,41.27,4900.0,29.1134,29.1275,29.0852,29.0922,4900.0
2012-01-27 15:05:00,41.26,41.3,41.23,41.29,11100.0,29.0852,29.1134,29.0641,29.1063,11100.0
2012-01-27 15:10:00,41.29,41.32,41.26,41.3,14100.0,29.1063,29.1275,29.0852,29.1134,14100.0
2012-01-27 15:15:00,41.3,41.35,41.3,41.33,7000.0,29.1134,29.1486,29.1134,29.1345,7000.0
2012-01-27 15:20:00,41.33,41.39,41.33,41.36,6300.0,29.1345,29.1768,29.1345,29.1557,6300.0
2012-01-27 15:25:00,41.36,41.37,41.3,41.31,7400.0,29.1557,29.1627,29.1134,29.1204,7400.0
2012-01-27 15:30:00,41.31,41.31,41.27,41.28,10600.0,29.1204,29.1204,29.0922,29.0993,10600.0
2012-01-27 15:35:00,41.27,41.3,41.27,41.29,6800.0,29.0922,29.1134,29.0922,29.1063,6800.0
2012-01-27 15:40:00,41.3,41.3,41.19,41.2,31400.0,29.1134,29.1134,29.0359,29.0429,31400.0
2012-01-27 15:45:00,41.2,41.21,41.16,41.17,33400.0,29.0429,29.05,29.0147,29.0218,33400.0
2012-01-27 15:50:00,41.18,41.21,41.17,41.21,24000.0,29.0288,29.05,29.0218,29.05,24000.0
2012-01-27 15:55:00,41.22,41.22,41.16,41.17,46700.0,29.057,29.057,29.0147,29.0218,46700.0
2012-01-30 09:30:00,40.74,40.99,40.62,40.7,12300.0,28.7186,28.8949,28.634,28.6904,12300.0
2012-01-30 09:35:00,40.67,40.68,40.47,40.54,8900.0,28.6693,28.6763,28.5283,28.5777,8900.0
2012-01-30 09:40:00,40.54,40.65,40.51,40.6,5500.0,28.5777,28.6552,28.5565,28.6199,5500.0
2012-01-30 09:45:00,40.58,40.62,40.45,40.46,25000.0,28.6058,28.634,28.5142,28.5213,25000.0
2012-01-30 09:50:00,40.44,40.62,40.44,40.54,35900.0,28.5072,28.634,28.5072,28.5777,35900.0
2012-01-30 09:55:00,40.52,40.64,40.38,40.63,81100.0,28.5636,28.6481,28.4649,28.6411,81100.0
2012-01-30 10:00:00,40.63,40.87,40.6,40.79,26400.0,28.6411,28.8103,28.6199,28.7539,26400.0
2012-01-30 10:05:00,40.81,40.83,40.61,40.67,17300.0,28.768,28.7821,28.627,28.6693,17300.0
2012-01-30 10:10:00,40.63,40.64,40.5,40.51,4400.0,28.6411,28.6481,28.5495,28.5565,4400.0
2012-01-30 10:15:00,40.56,40.68,40.54,40.68,3400.0,28.5918,28.6763,28.5777,28.6763,3400.0
2012-01-30 10:20:00,40.68,40.73,40.65,40.73,8700.0,28.6763,28.7116,28.6552,28.7116,8700.0
2012-01-30 10:25:00,40.74,40.76,40.7,40.7,4900.0,28.7186,28.7327,28.6904,28.6904,4900.0
2012-01-30 10:30:00,40.7,40.79,40.69,40.74,12600.0,28.6904,28.7539,28.6834,28.7186,12600.0
2012-01-30 10:35:00,40.75,40.85,40.74,40.75,15900.0,28.7257,28.7962,28.7186,28.7257,15900.0
2012-01-30 10:40:00,40.77,40.79,40.74,40.78,3400.0,28.7398,28.7539,28.7186,28.7468,3400.0
2012-01-30 10:45:00,40.76,40.91,40.76,40.91,14400.0,28.7327,28.8385,28.7327,28.8385,14400.0
2012-01-30 10:50:00,40.9,40.93,40.84,40.86,5900.0,28.8314,28.8526,28.7891,28.8032,5900.0
2012-01-30 10:55:00,40.86,40.88,40.84,40.88,2000.0,28.8032,28.8173,28.7891,28.8173,2000.0
2012-01-30 11:00:00,40.89,41.0,40.89,40.98,13700.0,28.8244,28.9019,28.8244,28.8878,13700.0
2012-01-30 11:05:00,40.97,41.0,40.96,41.0,24000.0,28.8808,28.9019,28.8737,28.9019,24000.0
2012-01-30 11:10:00,41.0,41.0,40.95,40.97,18900.0,28.9019,28.9019,28.8667,28.8808,18900.0
2012-01-30 11:15:00,40.98,41.0,40.95,41.0,18100.0,28.8878,28.9019,28.8667,28.9019,18100.0
2012-01-30 11:20:00,41.0,41.0,40.97,40.99,11700.0,28.9019,28.9019,28.8808,28.8949,11700.0
2012-01-30 11:25:00,40.99,41.01,40.99,41.0,20700.0,28.8949,28.909,28.8949,28.9019,20700.0
2012-01-30 11:30:00,41.0,41.01,40.99,41.0,19100.0,28.9019,28.909,28.8949,28.9019,19100.0
2012-01-30 11:35:00,41.0,41.19,41.0,41.15,25600.0,28.9019,29.0359,28.9019,29.0077,25600.0
2012-01-30 11:40:00,41.17,41.27,41.16,41.18,39000.0,29.0218,29.0922,29.0147,29.0288,39000.0
2012-01-30 11:45:00,41.18,41.22,41.11,41.15,6200.0,29.0288,29.057,28.9795,29.0077,6200.0
2012-01-30 11:50:00,41.15,41.17,41.1,41.14,8200.0,29.0077,29.0218,28.9724,29.0006,8200.0
2012-01-30 11:55:00,41.15,41.15,40.99,41.03,24000.0,29.0077,29.0077,28.8949,28.9231,24000.0
2012-01-30 12:00:00,41.03,41.04,40.96,40.96,10900.0,28.9231,28.9301,28.8737,28.8737,10900.0
2012-01-30 12:05:00,40.95,40.99,40.94,40.97,13900.0,28.8667,28.8949,28.8596,28.8808,13900.0
2012-01-30 12:10:00,40.98,41.02,40.97,40.97,10300.0,28.8878,28.916,28.8808,28.8808,10300.0
2012-01-30 12:15:00,40.99,41.03,40.98,40.98,4700.0,28.8949,28.9231,28.8878,28.8878,4700.0
2012-01-30 12:20:00,40.96,40.99,40.92,40.94,6800.0,28.8737,28.8949,28.8455,28.8596,6800.0
2012-01-30 12:25:00,40.94,40.96,40.91,40.93,3200.0,28.8596,28.8737,28.8385,28.8526,3200.0
2012-01-30 12:30:00,40.93,40.93,40.9,40.91,3400.0,28.8526,28.8526,28.8314,28.8385,3400.0
2012-01-30 12:35:00,40.9,40.9,40.81,40.82,5900.0,28.8314,28.8314,28.768,28.775,5900.0
2012-01-30 12:40:00,40.84,40.87,40.78,40.84,21800.0,28.7891,28.8103,28.7468,28.7891,21800.0
2012-01-30 12:45:00,40.83,40.84,40.75,40.8,13100.0,28.7821,28.7891,28.7257,28.7609,13100.0
2012-01-30 12:50:00,40.82,40.86,40.8,40.85,6600.0,28.775,28.8032,28.7609,28.7962,6600.0
2012-01-30 12:55:00,40.87,40.95,40.87,40.92,8700.0,28.8103,28.8667,28.8103,28.8455,8700.0
2012-01-30 13:00:00,40.91,40.91,40.8,40.81,9100.0,28.8385,28.8385,28.7609,28.768,9100.0
2012-01-30 13:05:00,40.82,40.88,40.81,40.87,28600.0,28.775,28.8173,28.768,28.8103,28600.0
2012-01-30 13:10:00,40.86,40.89,40.82,40.86,7100.0,28.8032,28.8244,28.775,28.8032,7100.0
2012-01-30 13:15:00,40.88,40.89,40.83,40.83,6000.0,28.8173,28.8244,28.7821,28.7821,6000.0
2012-01-30 13:20:00,40.86,40.92,40.86,40.87,10400.0,28.8032,28.8455,28.8032,28.8103,10400.0
2012-01-30 13:25:00,40.87,40.87,40.8,40.82,6900.0,28.8103,28.8103,28.7609,28.775,6900.0
2012-01-30 13:30:00,40.82,40.88,40.82,40.86,12500.0,28.775,28.8173,28.775,28.8032,12500.0
2012-01-30 13:35:00,40.85,40.91,40.79,40.87,15600.0,28.7962,28.8385,28.7539,28.8103,15600.0
2012-01-30 13:40:00,40.85,40.94,40.85,40.92,21000.0,28.7962,28.8596,28.7962,28.8455,21000.0
2012-01-30 13:45:00,40.91,41.0,40.86,40.98,23400.0,28.8385,28.9019,28.8032,28.8878,23400.0
2012-01-30 13:50:00,40.99,41.02,40.94,40.95,7700.0,28.8949,28.916,28.8596,28.8667,7700.0
2012-01-30 13:55:00,40.99,41.03,40.97,41.01,8000.0,28.8949,28.9231,28.8808,28.909,8000.0
2012-01-30 14:00:00,41.0,41.05,40.93,40.95,8700.0,28.9019,28.9372,28.8526,28.8667,8700.0
2012-01-30 14:05:00,40.93,41.0,40.92,41.0,12800.0,28.8526,28.9019,28.8455,28.9019,12800.0
2012-01-30 14:10:00,41.0,41.05,40.98,40.99,15300.0,28.9019,28.9372,28.8878,28.8949,15300.0
2012-01-30 14:15:00,41.0,41.02,40.93,41.0,22200.0,28.9019,28.916,28.8526,28.9019,22200.0
2012-01-30 14:20:00,40.99,41.0,40.94,40.98,29800.0,28.8949,28.9019,28.8596,28.8878,29800.0
2012-01-30 14:25:00,40.98,40.99,40.9,40.94,8100.0,28.8878,28.8949,28.8314,28.8596,8100.0
2012-01-30 14:30:00,40.94,41.0,40.92,41.0,16500.0,28.8596,28.9019,28.8455,28.9019,16500.0
2012-01-30 14:35:00,41.0,41.01,40.92,40.94,16900.0,28.9019,28.909,28.8455,28.8596,16900.0
2012-01-30 14:40:00,40.95,40.98,40.92,40.92,23100.0,28.8667,28.8878,28.8455,28.8455,23100.0
2012-01-30 14:45:00,40.92,40.95,40.83,40.83,9200.0,28.8455,28.8667,28.7821,28.7821,9200.0
2012-01-30 14:50:00,40.84,40.84,40.73,40.77,13000.0,28.7891,28.7891,28.7116,28.7398,13000.0
2012-01-30 14:55:00,40.79,40.83,40.77,40.8,21400.0,28.7539,28.7821,28.7398,28.7609,21400.0
2012-01-30 15:00:00,40.79,40.83,40.75,40.79,6900.0,28.7539,28.7821,28.7257,28.7539,6900.0
2012-01-30 15:05:00,40.8,40.86,40.8,40.83,4200.0,28.7609,28.8032,28.7609,28.7821,4200.0
2012-01-30 15:10:00,40.83,40.94,40.82,40.92,6300.0,28.7821,28.8596,28.775,28.8455,6300.0
2012-01-30 15:15:00,40.92,40.92,40.85,40.9,34500.0,28.8455,28.8455,28.7962,28.8314,34500.0
2012-01-30 15:20:00,40.9,40.97,40.86,40.95,11900.0,28.8314,28.8808,28.8032,28.8667,11900.0
2012-01-30 15:25:00,40.95,40.98,40.94,40.95,7900.0,28.8667,28.8878,28.8596,28.8667,7900.0
2012-01-30 15:30:00,40.97,40.98,40.86,40.86,6700.0,28.8808,28.8878,28.8032,28.8032,6700.0
2012-01-30 15:35:00,40.86,40.89,40.82,40.84,6900.0,28.8032,28.8244,28.775,28.7891,6900.0
2012-01-30 15:40:00,40.87,40.89,40.8,40.87,14700.0,28.8103,28.8244,28.7609,28.8103,14700.0
2012-01-30 15:45:00,40.86,40.89,40.8,40.88,11400.0,28.8032,28.8244,28.7609,28.8173,11400.0
2012-01-30 15:50:00,40.89,40.91,40.84,40.85,14700.0,28.8244,28.8385,28.7891,28.7962,14700.0
2012-01-30 15:55:00,40.85,40.93,40.79,40.8,112100.0,28.7962,28.8526,28.7539,28.7609,112100.0
2012-01-31 09:30:00,41.82,42.14,41.42,41.46,107000.0,29.48,29.7055,29.198,29.2262,107000.0
2012-01-31 09:35:00,41.43,41.55,40.95,40.95,107900.0,29.205,29.2896,28.8667,28.8667,107900.0
2012-01-31 09:40:00,40.95,40.99,40.55,40.77,146200.0,28.8667,28.8949,28.5847,28.7398,146200.0
2012-01-31 09:45:00,40.77,40.99,40.73,40.91,44900.0,28.7398,28.8949,28.7116,28.8385,44900.0
2012-01-31 09:50:00,40.9,40.94,40.79,40.87,13700.0,28.8314,28.8596,28.7539,28.8103,13700.0
2012-01-31 09:55:00,40.86,41.19,40.86,41.03,26200.0,28.8032,29.0359,28.8032,28.9231,26200.0
2012-01-31 10:00:00,40.99,41.04,40.95,41.0,36200.0,28.8949,28.9301,28.8667,28.9019,36200.0
2012-01-31 10:05:00,40.99,41.04,40.78,40.83,54300.0,28.8949,28.9301,28.7468,28.7821,54300.0
2012-01-31 10:10:00,40.84,41.1,40.8,41.1,33500.0,28.7891,28.9724,28.7609,28.9724,33500.0
2012-01-31 10:15:00,41.11,41.15,41.05,41.13,21200.0,28.9795,29.0077,28.9372,28.9936,21200.0
2012-01-31 10:20:00,41.15,41.35,41.14,41.35,23100.0,29.0077,29.1486,29.0006,29.1486,23100.0
2012-01-31 10:25:00,41.35,41.58,41.35,41.57,93900.0,29.1486,29.3108,29.1486,29.3037,93900.0
2012-01-31 10:30:00,41.57,41.6,41.37,41.45,55200.0,29.3037,29.3249,29.1627,29.2191,55200.0
2012-01-31 10:35:00,41.45,41.49,41.25,41.26,37500.0,29.2191,29.2473,29.0781,29.0852,37500.0
2012-01-31 10:40:00,41.28,41.28,41.21,41.27,9200.0,29.0993,29.0993,29.05,29.0922,9200.0
2012-01-31 10:45:00,41.27,41.27,41.14,41.27,9100.0,29.0922,29.0922,29.0006,29.0922,9100.0
2012-01-31 10:50:00,41.27,41.27,41.09,41.17,5900.0,29.0922,29.0922,28.9654,29.0218,5900.0
2012-01-31 10:55:00,41.14,41.16,41.1,41.11,4900.0,29.0006,29.0147,28.9724,28.9795,4900.0
2012-01-31 11:00:00,41.11,41.21,41.1,41.15,15900.0,28.9795,29.05,28.9724,29.0077,15900.0
2012-01-31 11:05:00,41.15,41.29,41.15,41.28,8400.0,29.0077,29.1063,29.0077,29.0993,8400.0
2012-01-31 11:10:00,41.27,41.28,41.19,41.27,6500.0,29.0922,29.0993,29.0359,29.0922,6500.0
2012-01-31 11:15:00,41.27,41.32,41.22,41.25,14900.0,29.0922,29.1275,29.057,29.0781,14900.0
2012-01-31 11:20:00,41.25,41.32,41.22,41.31,24600.0,29.0781,29.1275,29.057,29.1204,24600.0
2012-01-31 11:25:00,41.31,41.36,41.25,41.3,10000.0,29.1204,29.1557,29.0781,29.1134,10000.0
2012-01-31 11:30:00,41.29,41.3,41.14,41.14,16600.0,29.1063,29.1134,29.0006,29.0006,16600.0
2012-01-31 11:35:00,41.14,41.16,41.06,41.09,39200.0,29.0006,29.0147,28.9442,28.9654,39200.0
2012-01-31 11:40:00,41.09,41.1,40.96,40.97,17200.0,28.9654,28.9724,28.8737,28.8808,17200.0
2012-01-31 11:45:00,41.0,41.03,40.92,41.03,18800.0,28.9019,28.9231,28.8455,28.9231,18800.0
2012-01-31 11:50:00,41.02,41.1,41.01,41.04,11100.0,28.916,28.9724,28.909,28.9301,11100.0
2012-01-31 11:55:00,41.09,41.11,41.05,41.11,2800.0,28.9654,28.9795,28.9372,28.9795,2800.0
2012-01-31 12:00:00,41.11,41.12,41.05,41.1,10400.0,28.9795,28.9865,28.9372,28.9724,10400.0
2012-01-31 12:05:00,41.1,41.1,40.96,41.0,5600.0,28.9724,28.9724,28.8737,28.9019,5600.0
2012-01-31 12:10:00,41.0,41.02,40.93,40.95,31300.0,28.9019,28.916,28.8526,28.8667,31300.0
2012-01-31 12:15:00,40.97,41.04,40.96,41.04,6800.0,28.8808,28.9301,28.8737,28.9301,6800.0
2012-01-31 12:20:00,41.04,41.04,40.97,40.98,3700.0,28.9301,28.9301,28.8808,28.8878,3700.0
2012-01-31 12:25:00,40.96,41.02,40.95,40.95,7500.0,28.8737,28.916,28.8667,28.8667,7500.0
2012-01-31 12:30:00,40.94,41.01,40.94,41.01,3600.0,28.8596,28.909,28.8596,28.909,3600.0
2012-01-31 12:35:00,41.0,41.0,40.93,40.93,4500.0,28.9019,28.9019,28.8526,28.8526,4500.0
2012-01-31 12:40:00,40.93,40.93,40.84,40.84,4500.0,28.8526,28.8526,28.7891,28.7891,4500.0
2012-01-31 12:45:00,40.83,40.85,40.81,40.84,3300.0,28.7821,28.7962,28.768,28.7891,3300.0
2012-01-31 12:50:00,40.85,40.91,40.84,40.91,12100.0,28.7962,28.8385,28.7891,28.8385,12100.0
2012-01-31 12:55:00,40.9,40.93,40.9,40.92,3000.0,28.8314,28.8526,28.8314,28.8455,3000.0
2012-01-31 13:00:00,40.91,40.97,40.89,40.97,6700.0,28.8385,28.8808,28.8244,28.8808,6700.0
2012-01-31 13:05:00,40.97,40.98,40.89,40.91,20800.0,28.8808,28.8878,28.8244,28.8385,20800.0
2012-01-31 13:10:00,40.91,40.99,40.91,40.98,2200.0,28.8385,28.8949,28.8385,28.8878,2200.0
2012-01-31 13:15:00,40.97,41.02,40.97,41.02,3700.0,28.8808,28.916,28.8808,28.916,3700.0
2012-01-31 13:20:00,41.03,41.08,41.03,41.08,4400.0,28.9231,28.9583,28.9231,28.9583,4400.0
2012-01-31 13:25:00,41.07,41.1,41.07,41.08,5100.0,28.9513,28.9724,28.9513,28.9583,5100.0
2012-01-31 13:30:00,41.09,41.14,41.08,41.11,16200.0,28.9654,29.0006,28.9583,28.9795,16200.0
2012-01-31 13:35:00,41.12,41.16,41.1,41.15,8900.0,28.9865,29.0147,28.9724,29.0077,8900.0
2012-01-31 13:40:00,41.14,41.19,41.13,41.19,11000.0,29.0006,29.0359,28.9936,29.0359,11000.0
2012-01-31 13:45:00,41.19,41.21,41.14,41.14,9500.0,29.0359,29.05,29.0006,29.0006,9500.0
2012-01-31 13:50:00,41.14,41.14,41.09,41.11,10800.0,29.0006,29.0006,28.9654,28.9795,10800.0
2012-01-31 13:55:00,41.11,41.12,41.09,41.11,6000.0,28.9795,28.9865,28.9654,28.9795,6000.0
2012-01-31 14:00:00,41.11,41.13,41.09,41.12,12900.0,28.9795,28.9936,28.9654,28.9865,12900.0
2012-01-31 14:05:00,41.12,41.13,41.1,41.11,6100.0,28.9865,28.9936,28.9724,28.9795,6100.0
2012-01-31 14:10:00,41.1,41.22,41.1,41.19,14200.0,28.9724,29.057,28.9724,29.0359,14200.0
2012-01-31 14:15:00,41.19,41.27,41.17,41.27,9000.0,29.0359,29.0922,29.0218,29.0922,9000.0
2012-01-31 14:20:00,41.28,41.35,41.26,41.29,13100.0,29.0993,29.1486,29.0852,29.1063,13100.0
2012-01-31 14:25:00,41.29,41.33,41.29,41.32,5200.0,29.1063,29.1345,29.1063,29.1275,5200.0
2012-01-31 14:30:00,41.32,41.33,41.25,41.32,49300.0,29.1275,29.1345,29.0781,29.1275,49300.0
2012-01-31 14:35:00,41.31,41.32,41.29,41.3,8500.0,29.1204,29.1275,29.1063,29.1134,8500.0
2012-01-31 14:40:00,41.3,41.31,41.22,41.26,25600.0,29.1134,29.1204,29.057,29.0852,25600.0
2012-01-31 14:45:00,41.25,41.27,41.14,41.18,15400.0,29.0781,29.0922,29.0006,29.0288,15400.0
2012-01-31 14:50:00,41.17,41.18,41.1,41.11,13000.0,29.0218,29.0288,28.9724,28.9795,13000.0
2012-01-31 14:55:00,41.11,41.19,41.11,41.17,6400.0,28.9795,29.0359,28.9795,29.0218,6400.0
2012-01-31 15:00:00,41.18,41.19,41.08,41.08,10100.0,29.0288,29.0359,28.9583,28.9583,10100.0
2012-01-31 15:05:00,41.08,41.14,41.07,41.14,13900.0,28.9583,29.0006,28.9513,29.0006,13900.0
2012-01-31 15:10:00,41.13,41.14,41.07,41.11,15300.0,28.9936,29.0006,28.9513,28.9795,15300.0
2012-01-31 15:15:00,41.11,41.16,41.09,41.13,14700.0,28.9795,29.0147,28.9654,28.9936,14700.0
2012-01-31 15:20:00,41.14,41.16,41.1,41.12,17900.0,29.0006,29.0147,28.9724,28.9865,17900.0
2012-01-31 15:25:00,41.13,41.18,41.13,41.18,15300.0,28.9936,29.0288,28.9936,29.0288,15300.0
2012-01-31 15:30:00,41.19,41.2,41.13,41.13,13300.0,29.0359,29.0429,28.9936,28.9936,13300.0
2012-01-31 15:35:00,41.1,41.13,41.1,41.12,11900.0,28.9724,28.9936,28.9724,28.9865,11900.0
2012-01-31 15:40:00,41.12,41.22,41.11,41.21,31300.0,28.9865,29.057,28.9795,29.05,31300.0
2012-01-31 15:45:00,41.21,41.27,41.17,41.19,29200.0,29.05,29.0922,29.0218,29.0359,29200.0
2012-01-31 15:50:00,41.19,41.25,41.16,41.16,55300.0,29.0359,29.0781,29.0147,29.0147,55300.0
2012-01-31 15:55:00,41.16,41.3,41.15,41.21,177800.0,29.0147,29.1134,29.0077,29.05,177800.0
2012-02-01 09:30:00,41.39,41.52,41.33,41.52,9700.0,29.1768,29.2685,29.1345,29.2685,9700.0
2012-02-01 09:35:00,41.49,41.74,41.49,41.69,22800.0,29.2473,29.4236,29.2473,29.3883,22800.0
2012-02-01 09:40:00,41.66,41.75,41.61,41.73,18600.0,29.3672,29.4306,29.3319,29.4165,18600.0
2012-02-01 09:45:00,41.74,41.9,41.72,41.81,22000.0,29.4236,29.5364,29.4095,29.4729,22000.0
2012-02-01 09:50:00,41.79,41.93,41.78,41.82,58900.0,29.4588,29.5575,29.4518,29.48,58900.0
2012-02-01 09:55:00,41.82,41.9,41.78,41.83,57600.0,29.48,29.5364,29.4518,29.487,57600.0
2012-02-01 10:00:00,41.84,41.92,41.61,41.76,21500.0,29.4941,29.5504,29.3319,29.4377,21500.0
2012-02-01 10:05:00,41.75,41.85,41.73,41.81,15700.0,29.4306,29.5011,29.4165,29.4729,15700.0
2012-02-01 10:10:00,41.82,42.08,41.82,42.0,34300.0,29.48,29.6632,29.48,29.6068,34300.0
2012-02-01 10:15:00,41.99,42.03,41.96,42.03,27200.0,29.5998,29.628,29.5786,29.628,27200.0
2012-02-01 10:20:00,42.02,42.25,42.01,42.1,66900.0,29.6209,29.7831,29.6139,29.6773,66900.0
2012-02-01 10:25:00,42.1,42.12,41.99,42.09,36700.0,29.6773,29.6914,29.5998,29.6703,36700.0
2012-02-01 10:30:00,42.08,42.14,42.03,42.04,27800.0,29.6632,29.7055,29.628,29.635,27800.0
2012-02-01 10:35:00,42.02,42.09,42.02,42.07,14800.0,29.6209,29.6703,29.6209,29.6562,14800.0
2012-02-01 10:40:00,42.06,42.06,41.87,41.93,12700.0,29.6491,29.6491,29.5152,29.5575,12700.0
2012-02-01 10:45:00,41.96,42.02,41.89,41.97,8700.0,29.5786,29.6209,29.5293,29.5857,8700.0
2012-02-01 10:50:00,41.98,42.01,41.88,41.89,6400.0,29.5927,29.6139,29.5223,29.5293,6400.0
2012-02-01 10:55:00,41.89,41.96,41.88,41.95,4300.0,29.5293,29.5786,29.5223,29.5716,4300.0
2012-02-01 11:00:00,41.95,41.96,41.88,41.93,9300.0,29.5716,29.5786,29.5223,29.5575,9300.0
2012-02-01 11:05:00,41.92,41.94,41.89,41.93,6500.0,29.5504,29.5645,29.5293,29.5575,6500.0
2012-02-01 11:10:00,41.92,41.92,41.86,41.9,7600.0,29.5504,29.5504,29.5082,29.5364,7600.0
2012-02-01 11:15:00,41.89,41.9,41.83,41.86,3700.0,29.5293,29.5364,29.487,29.5082,3700.0
2012-02-01 11:20:00,41.87,41.87,41.81,41.84,3500.0,29.5152,29.5152,29.4729,29.4941,3500.0
2012-02-01 11:25:00,41.85,41.85,41.77,41.8,4600.0,29.5011,29.5011,29.4447,29.4659,4600.0
2012-02-01 11:30:00,41.81,41.87,41.81,41.87,29000.0,29.4729,29.5152,29.4729,29.5152,29000.0
2012-02-01 11:35:00,41.85,41.87,41.82,41.85,12100.0,29.5011,29.5152,29.48,29.5011,12100.0
2012-02-01 11:40:00,41.84,41.87,41.81,41.87,4100.0,29.4941,29.5152,29.4729,29.5152,4100.0
2012-02-01 11:45:00,41.85,41.87,41.82,41.85,9000.0,29.5011,29.5152,29.48,29.5011,9000.0
2012-02-01 11:50:00,41.82,41.85,41.8,41.85,4100.0,29.48,29.5011,29.4659,29.5011,4100.0
2012-02-01 11:55:00,41.87,41.87,41.79,41.84,2400.0,29.5152,29.5152,29.4588,29.4941,2400.0
2012-02-01 12:00:00,41.79,41.86,41.78,41.84,5800.0,29.4588,29.5082,29.4518,29.4941,5800.0
2012-02-01 12:05:00,41.82,41.85,41.79,41.85,2300.0,29.48,29.5011,29.4588,29.5011,2300.0
2012-02-01 12:10:00,41.82,41.83,41.78,41.83,2300.0,29.48,29.487,29.4518,29.487,2300.0
2012-02-01 12:15:00,41.83,41.86,41.82,41.83,2700.0,29.487,29.5082,29.48,29.487,2700.0
2012-02-01 12:20:00,41.84,41.87,41.84,41.86,5500.0,29.4941,29.5152,29.4941,29.5082,5500.0
2012-02-01 12:25:00,41.85,41.88,41.85,41.87,15200.0,29.5011,29.5223,29.5011,29.5152,15200.0
2012-02-01 12:30:00,41.87,41.91,41.82,41.88,13500.0,29.5152,29.5434,29.48,29.5223,13500.0
2012-02-01 12:35:00,41.85,41.85,41.8,41.8,2100.0,29.5011,29.5011,29.4659,29.4659,2100.0
2012-02-01 12:40:00,41.8,41.81,41.76,41.76,5600.0,29.4659,29.4729,29.4377,29.4377,5600.0
2012-02-01 12:45:00,41.76,41.86,41.75,41.84,9100.0,29.4377,29.5082,29.4306,29.4941,9100.0
2012-02-01 12:50:00,41.83,41.91,41.82,41.91,7200.0,29.487,29.5434,29.48,29.5434,7200.0
2012-02-01 12:55:00,41.9,41.92,41.86,41.86,8000.0,29.5364,29.5504,29.5082,29.5082,8000.0
2012-02-01 13:00:00,41.85,41.89,41.81,41.89,14700.0,29.5011,29.5293,29.4729,29.5293,14700.0
2012-02-01 13:05:00,41.87,41.87,41.81,41.82,2900.0,29.5152,29.5152,29.4729,29.48,2900.0
2012-02-01 13:10:00,41.81,41.88,41.8,41.8,5800.0,29.4729,29.5223,29.4659,29.4659,5800.0
2012-02-01 13:15:00,41.79,41.83,41.77,41.83,3400.0,29.4588,29.487,29.4447,29.487,3400.0
2012-02-01 13:20:00,41.82,41.9,41.82,41.88,9300.0,29.48,29.5364,29.48,29.5223,9300.0
2012-02-01 13:25:00,41.86,41.87,41.8,41.83,2400.0,29.5082,29.5152,29.4659,29.487,2400.0
2012-02-01 13:30:00,41.83,41.85,41.78,41.82,13700.0,29.487,29.5011,29.4518,29.48,13700.0
2012-02-01 13:35:00,41.82,41.82,41.76,41.77,4900.0,29.48,29.48,29.4377,29.4447,4900.0
2012-02-01 13:40:00,41.77,41.81,41.72,41.73,5400.0,29.4447,29.4729,29.4095,29.4165,5400.0
2012-02-01 13:45:00,41.74,41.76,41.72,41.73,5500.0,29.4236,29.4377,29.4095,29.4165,5500.0
2012-02-01 13:50:00,41.73,41.76,41.7,41.73,10000.0,29.4165,29.4377,29.3954,29.4165,10000.0
2012-02-01 13:55:00,41.71,41.72,41.69,41.72,4300.0,29.4024,29.4095,29.3883,29.4095,4300.0
2012-02-01 14:00:00,41.72,41.73,41.69,41.69,4500.0,29.4095,29.4165,29.3883,29.3883,4500.0
2012-02-01 14:05:00,41.7,41.74,41.68,41.69,28500.0,29.3954,29.4236,29.3813,29.3883,28500.0
2012-02-01 14:10:00,41.71,41.72,41.68,41.69,12100.0,29.4024,29.4095,29.3813,29.3883,12100.0
2012-02-01 14:15:00,41.69,41.71,41.68,41.7,5500.0,29.3883,29.4024,29.3813,29.3954,5500.0
2012-02-01 14:20:00,41.7,41.72,41.68,41.68,5500.0,29.3954,29.4095,29.3813,29.3813,5500.0
2012-02-01 14:25:00,41.67,41.68,41.64,41.68,5400.0,29.3742,29.3813,29.3531,29.3813,5400.0
2012-02-01 14:30:00,41.69,41.69,41.65,41.67,7900.0,29.3883,29.3883,29.3601,29.3742,7900.0
2012-02-01 14:35:00,41.67,41.73,41.67,41.7,8300.0,29.3742,29.4165,29.3742,29.3954,8300.0
2012-02-01 14:40:00,41.71,41.72,41.64,41.67,4300.0,29.4024,29.4095,29.3531,29.3742,4300.0
2012-02-01 14:45:00,41.67,41.67,41.59,41.59,13300.0,29.3742,29.3742,29.3178,29.3178,13300.0
2012-02-01 14:50:00,41.59,41.64,41.57,41.63,8700.0,29.3178,29.3531,29.3037,29.346,8700.0
2012-02-01 14:55:00,41.63,41.64,41.6,41.61,4500.0,29.346,29.3531,29.3249,29.3319,4500.0
2012-02-01 15:00:00,41.61,41.64,41.57,41.62,16700.0,29.3319,29.3531,29.3037,29.339,16700.0
2012-02-01 15:05:00,41.6,41.63,41.54,41.63,9700.0,29.3249,29.346,29.2826,29.346,9700.0
2012-02-01 15:10:00,41.62,41.64,41.51,41.56,11900.0,29.339,29.3531,29.2614,29.2967,11900.0
2012-02-01 15:15:00,41.55,41.58,41.54,41.56,9300.0,29.2896,29.3108,29.2826,29.2967,9300.0
2012-02-01 15:20:00,41.57,41.57,41.49,41.49,31500.0,29.3037,29.3037,29.2473,29.2473,31500.0
2012-02-01 15:25:00,41.49,41.51,41.45,41.46,15600.0,29.2473,29.2614,29.2191,29.2262,15600.0
2012-02-01 15:30:00,41.46,41.55,41.45,41.52,28100.0,29.2262,29.2896,29.2191,29.2685,28100.0
2012-02-01 15:35:00,41.52,41.52,41.48,41.48,19900.0,29.2685,29.2685,29.2403,29.2403,19900.0
2012-02-01 15:40:00,41.48,41.49,41.46,41.48,18000.0,29.2403,29.2473,29.2262,29.2403,18000.0
2012-02-01 15:45:00,41.48,41.51,41.44,41.5,60900.0,29.2403,29.2614,29.2121,29.2544,60900.0
2012-02-01 15:50:00,41.49,41.61,41.47,41.54,54200.0,29.2473,29.3319,29.2332,29.2826,54200.0
2012-02-01 15:55:00,41.54,41.55,41.44,41.47,97300.0,29.2826,29.2896,29.2121,29.2332,97300.0
2012-02-02 09:30:00,41.55,41.68,41.55,41.66,4600.0,29.2896,29.3813,29.2896,29.3672,4600.0
2012-02-02 09:35:00,41.72,41.8,41.57,41.57,4600.0,29.4095,29.4659,29.3037,29.3037,4600.0
2012-02-02 09:40:00,41.57,41.64,41.57,41.59,1600.0,29.3037,29.3531,29.3037,29.3178,1600.0
2012-02-02 09:45:00,41.58,41.61,41.42,41.52,11300.0,29.3108,29.3319,29.198,29.2685,11300.0
2012-02-02 09:50:00,41.52,41.55,41.46,41.52,5700.0,29.2685,29.2896,29.2262,29.2685,5700.0
2012-02-02 09:55:00,41.5,41.6,41.5,41.6,4800.0,29.2544,29.3249,29.2544,29.3249,4800.0
2012-02-02 10:00:00,41.61,41.63,41.51,41.55,3200.0,29.3319,29.346,29.2614,29.2896,3200.0
2012-02-02 10:05:00,41.55,41.59,41.49,41.59,3500.0,29.2896,29.3178,29.2473,29.3178,3500.0
2012-02-02 10:10:00,41.59,41.63,41.49,41.51,4600.0,29.3178,29.346,29.2473,29.2614,4600.0
2012-02-02 10:15:00,41.51,41.6,41.5,41.58,10000.0,29.2614,29.3249,29.2544,29.3108,10000.0
2012-02-02 10:20:00,41.57,41.59,41.52,41.52,9000.0,29.3037,29.3178,29.2685,29.2685,9000.0
2012-02-02 10:25:00,41.53,41.58,41.51,41.58,6300.0,29.2755,29.3108,29.2614,29.3108,6300.0
2012-02-02 10:30:00,41.59,41.61,41.49,41.51,4100.0,29.3178,29.3319,29.2473,29.2614,4100.0
2012-02-02 10:35:00,41.54,41.57,41.54,41.56,1300.0,29.2826,29.3037,29.2826,29.2967,1300.0
2012-02-02 10:40:00,41.57,41.62,41.47,41.47,24900.0,29.3037,29.339,29.2332,29.2332,24900.0
2012-02-02 10:45:00,41.47,41.5,41.44,41.5,7400.0,29.2332,29.2544,29.2121,29.2544,7400.0
2012-02-02 10:50:00,41.5,41.53,41.44,41.45,10800.0,29.2544,29.2755,29.2121,29.2191,10800.0
2012-02-02 10:55:00,41.45,41.46,41.43,41.43,20200.0,29.2191,29.2262,29.205,29.205,20200.0
2012-02-02 11:00:00,41.44,41.45,41.35,41.38,35700.0,29.2121,29.2191,29.1486,29.1698,35700.0
2012-02-02 11:05:00,41.4,41.44,41.39,41.42,2300.0,29.1839,29.2121,29.1768,29.198,2300.0
2012-02-02 11:10:00,41.43,41.43,41.33,41.34,12500.0,29.205,29.205,29.1345,29.1416,12500.0
2012-02-02 11:15:00,41.33,41.33,41.2,41.2,28200.0,29.1345,29.1345,29.0429,29.0429,28200.0
2012-02-02 11:20:00,41.2,41.25,41.16,41.17,9500.0,29.0429,29.0781,29.0147,29.0218,9500.0
2012-02-02 11:25:00,41.17,41.2,41.13,41.14,8300.0,29.0218,29.0429,28.9936,29.0006,8300.0
2012-02-02 11:30:00,41.14,41.15,41.0,41.02,38200.0,29.0006,29.0077,28.9019,28.916,38200.0
2012-02-02 11:35:00,41.03,41.03,40.95,40.95,7300.0,28.9231,28.9231,28.8667,28.8667,7300.0
2012-02-02 11:40:00,40.95,41.05,40.93,41.03,11900.0,28.8667,28.9372,28.8526,28.9231,11900.0
2012-02-02 11:45:00,41.01,41.11,40.99,41.1,12000.0,28.909,28.9795,28.8949,28.9724,12000.0
2012-02-02 11:50:00,41.12,41.17,41.1,41.12,5100.0,28.9865,29.0218,28.9724,28.9865,5100.0
2012-02-02 11:55:00,41.12,41.16,41.12,41.15,3900.0,28.9865,29.0147,28.9865,29.0077,3900.0
2012-02-02 12:00:00,41.16,41.2,41.16,41.18,2500.0,29.0147,29.0429,29.0147,29.0288,2500.0
2012-02-02 12:05:00,41.19,41.2,41.19,41.19,1800.0,29.0359,29.0429,29.0359,29.0359,1800.0
2012-02-02 12:10:00,41.19,41.19,41.1,41.1,4700.0,29.0359,29.0359,28.9724,28.9724,4700.0
2012-02-02 12:15:00,41.1,41.11,41.08,41.1,4300.0,28.9724,28.9795,28.9583,28.9724,4300.0
2012-02-02 12:20:00,41.11,41.15,41.1,41.11,4300.0,28.9795,29.0077,28.9724,28.9795,4300.0
2012-02-02 12:25:00,41.12,41.18,41.12,41.18,1400.0,28.9865,29.0288,28.9865,29.0288,1400.0
2012-02-02 12:30:00,41.18,41.18,41.12,41.12,1900.0,29.0288,29.0288,28.9865,28.9865,1900.0
2012-02-02 12:35:00,41.12,41.13,41.0,41.01,4500.0,28.9865,28.9936,28.9019,28.909,4500.0
2012-02-02 12:40:00,41.01,41.02,40.98,40.98,10500.0,28.909,28.916,28.8878,28.8878,10500.0
2012-02-02 12:45:00,40.97,41.01,40.94,40.94,5100.0,28.8808,28.909,28.8596,28.8596,5100.0
2012-02-02 12:50:00,40.95,40.96,40.94,40.95,3100.0,28.8667,28.8737,28.8596,28.8667,3100.0
2012-02-02 12:55:00,40.94,41.01,40.94,41.0,8900.0,28.8596,28.909,28.8596,28.9019,8900.0
2012-02-02 13:00:00,41.0,41.09,40.98,41.07,21400.0,28.9019,28.9654,28.8878,28.9513,21400.0
2012-02-02 13:05:00,41.07,41.1,41.07,41.1,12200.0,28.9513,28.9724,28.9513,28.9724,12200.0
2012-02-02 13:10:00,41.1,41.16,41.1,41.15,4100.0,28.9724,29.0147,28.9724,29.0077,4100.0
2012-02-02 13:15:00,41.16,41.21,41.16,41.16,13200.0,29.0147,29.05,29.0147,29.0147,13200.0
2012-02-02 13:20:00,41.16,41.17,41.14,41.17,7800.0,29.0147,29.0218,29.0006,29.0218,7800.0
2012-02-02 13:25:00,41.18,41.19,41.15,41.15,5900.0,29.0288,29.0359,29.0077,29.0077,5900.0
2012-02-02 13:30:00,41.15,41.2,41.1,41.2,10900.0,29.0077,29.0429,28.9724,29.0429,10900.0
2012-02-02 13:35:00,41.19,41.19,41.12,41.13,3200.0,29.0359,29.0359,28.9865,28.9936,3200.0
2012-02-02 13:40:00,41.12,41.13,41.1,41.1,2700.0,28.9865,28.9936,28.9724,28.9724,2700.0
2012-02-02 13:45:00,41.1,41.16,41.1,41.16,19000.0,28.9724,29.0147,28.9724,29.0147,19000.0
2012-02-02 13:50:00,41.16,41.17,41.11,41.11,4500.0,29.0147,29.0218,28.9795,28.9795,4500.0
2012-02-02 13:55:00,41.12,41.17,41.09,41.09,3100.0,28.9865,29.0218,28.9654,28.9654,3100.0
2012-02-02 14:00:00,41.1,41.1,41.06,41.08,7900.0,28.9724,28.9724,28.9442,28.9583,7900.0
2012-02-02 14:05:00,41.09,41.1,41.08,41.09,2000.0,28.9654,28.9724,28.9583,28.9654,2000.0
2012-02-02 14:10:00,41.09,41.11,41.07,41.07,7200.0,28.9654,28.9795,28.9513,28.9513,7200.0
2012-02-02 14:15:00,41.06,41.06,41.03,41.05,3900.0,28.9442,28.9442,28.9231,28.9372,3900.0
2012-02-02 14:20:00,41.03,41.04,41.01,41.03,7200.0,28.9231,28.9301,28.909,28.9231,7200.0
2012-02-02 14:25:00,41.04,41.05,41.03,41.03,3100.0,28.9301,28.9372,28.9231,28.9231,3100.0
2012-02-02 14:30:00,41.04,41.07,41.04,41.07,5800.0,28.9301,28.9513,28.9301,28.9513,5800.0
2012-02-02 14:35:00,41.08,41.09,41.03,41.05,16800.0,28.9583,28.9654,28.9231,28.9372,16800.0
2012-02-02 14:40:00,41.07,41.12,41.02,41.1,15600.0,28.9513,28.9865,28.916,28.9724,15600.0
2012-02-02 14:45:00,41.1,41.11,41.04,41.1,6900.0,28.9724,28.9795,28.9301,28.9724,6900.0
2012-02-02 14:50:00,41.1,41.15,41.08,41.14,10500.0,28.9724,29.0077,28.9583,29.0006,10500.0
2012-02-02 14:55:00,41.15,41.17,41.15,41.15,3700.0,29.0077,29.0218,29.0077,29.0077,3700.0
2012-02-02 15:00:00,41.16,41.21,41.16,41.19,4600.0,29.0147,29.05,29.0147,29.0359,4600.0
2012-02-02 15:05:00,41.19,41.23,41.19,41.21,9000.0,29.0359,29.0641,29.0359,29.05,9000.0
2012-02-02 15:10:00,41.21,41.27,41.21,41.27,6500.0,29.05,29.0922,29.05,29.0922,6500.0
2012-02-02 15:15:00,41.27,41.27,41.22,41.25,7600.0,29.0922,29.0922,29.057,29.0781,7600.0
2012-02-02 15:20:00,41.25,41.27,41.24,41.26,14100.0,29.0781,29.0922,29.0711,29.0852,14100.0
2012-02-02 15:25:00,41.25,41.29,41.25,41.28,7900.0,29.0781,29.1063,29.0781,29.0993,7900.0
2012-02-02 15:30:00,41.27,41.33,41.27,41.32,12800.0,29.0922,29.1345,29.0922,29.1275,12800.0
2012-02-02 15:35:00,41.32,41.4,41.31,41.37,19200.0,29.1275,29.1839,29.1204,29.1627,19200.0
2012-02-02 15:40:00,41.37,41.46,41.34,41.41,38500.0,29.1627,29.2262,29.1416,29.1909,38500.0
2012-02-02 15:45:00,41.4,41.42,41.34,41.36,19800.0,29.1839,29.198,29.1416,29.1557,19800.0
2012-02-02 15:50:00,41.36,41.41,41.33,41.41,15600.0,29.1557,29.1909,29.1345,29.1909,15600.0
2012-02-02 15:55:00,41.39,41.39,41.34,41.38,33100.0,29.1768,29.1768,29.1416,29.1698,33100.0
2012-02-03 09:30:00,41.86,42.09,41.79,41.99,16300.0,29.5082,29.6703,29.4588,29.5998,16300.0
2012-02-03 09:35:00,41.99,42.15,41.98,42.06,51200.0,29.5998,29.7126,29.5927,29.6491,51200.0
2012-02-03 09:40:00,42.07,42.17,42.07,42.13,29400.0,29.6562,29.7267,29.6562,29.6985,29400.0
2012-02-03 09:45:00,42.13,42.18,42.05,42.09,44600.0,29.6985,29.7337,29.6421,29.6703,44600.0
2012-02-03 09:50:00,42.08,42.09,42.02,42.06,30200.0,29.6632,29.6703,29.6209,29.6491,30200.0
2012-02-03 09:55:00,42.07,42.12,42.03,42.11,14700.0,29.6562,29.6914,29.628,29.6844,14700.0
2012-02-03 10:00:00,42.12,42.2,42.12,42.16,16600.0,29.6914,29.7478,29.6914,29.7196,16600.0
2012-02-03 10:05:00,42.17,42.32,42.13,42.32,53500.0,29.7267,29.8324,29.6985,29.8324,53500.0
2012-02-03 10:10:00,42.32,42.36,42.28,42.35,14000.0,29.8324,29.8606,29.8042,29.8536,14000.0
2012-02-03 10:15:00,42.33,42.43,42.33,42.41,17700.0,29.8395,29.91,29.8395,29.8959,17700.0
2012-02-03 10:20:00,42.42,42.44,42.24,42.32,38800.0,29.9029,29.917,29.776,29.8324,38800.0
2012-02-03 10:25:00,42.36,42.38,42.26,42.3,32800.0,29.8606,29.8747,29.7901,29.8183,32800.0
2012-02-03 10:30:00,42.3,42.36,42.29,42.3,3100.0,29.8183,29.8606,29.8113,29.8183,3100.0
2012-02-03 10:35:00,42.29,42.44,42.29,42.36,28300.0,29.8113,29.917,29.8113,29.8606,28300.0
2012-02-03 10:40:00,42.35,42.41,42.31,42.34,21200.0,29.8536,29.8959,29.8254,29.8465,21200.0
2012-02-03 10:45:00,42.35,42.37,42.31,42.33,5700.0,29.8536,29.8677,29.8254,29.8395,5700.0
2012-02-03 10:50:00,42.33,42.36,42.27,42.3,14500.0,29.8395,29.8606,29.7972,29.8183,14500.0
2012-02-03 10:55:00,42.29,42.35,42.28,42.28,1100.0,29.8113,29.8536,29.8042,29.8042,1100.0
2012-02-03 11:00:00,42.29,42.29,42.2,42.26,13200.0,29.8113,29.8113,29.7478,29.7901,13200.0
2012-02-03 11:05:00,42.26,42.3,42.24,42.29,8800.0,29.7901,29.8183,29.776,29.8113,8800.0
2012-02-03 11:10:00,42.29,42.35,42.29,42.33,11400.0,29.8113,29.8536,29.8113,29.8395,11400.0
2012-02-03 11:15:00,42.33,42.35,42.3,42.32,4400.0,29.8395,29.8536,29.8183,29.8324,4400.0
2012-02-03 11:20:00,42.34,42.43,42.33,42.4,26100.0,29.8465,29.91,29.8395,29.8888,26100.0
2012-02-03 11:25:00,42.4,42.43,42.39,42.41,4800.0,29.8888,29.91,29.8818,29.8959,4800.0
2012-02-03 11:30:00,42.4,42.4,42.32,42.33,5800.0,29.8888,29.8888,29.8324,29.8395,5800.0
2012-02-03 11:35:00,42.34,42.34,42.3,42.33,1900.0,29.8465,29.8465,29.8183,29.8395,1900.0
2012-02-03 11:40:00,42.33,42.35,42.31,42.32,7500.0,29.8395,29.8536,29.8254,29.8324,7500.0
2012-02-03 11:45:00,42.32,42.35,42.31,42.31,6500.0,29.8324,29.8536,29.8254,29.8254,6500.0
2012-02-03 11:50:00,42.32,42.39,42.3,42.35,22100.0,29.8324,29.8818,29.8183,29.8536,22100.0
2012-02-03 11:55:00,42.35,42.35,42.3,42.31,8400.0,29.8536,29.8536,29.8183,29.8254,8400.0
2012-02-03 12:00:00,42.3,42.4,42.3,42.38,15600.0,29.8183,29.8888,29.8183,29.8747,15600.0
2012-02-03 12:05:00,42.38,42.41,42.35,42.38,8300.0,29.8747,29.8959,29.8536,29.8747,8300.0
2012-02-03 12:10:00,42.37,42.43,42.37,42.37,6600.0,29.8677,29.91,29.8677,29.8677,6600.0
2012-02-03 12:15:00,42.38,42.4,42.35,42.35,4700.0,29.8747,29.8888,29.8536,29.8536,4700.0
2012-02-03 12:20:00,42.36,42.43,42.36,42.41,11900.0,29.8606,29.91,29.8606,29.8959,11900.0
2012-02-03 12:25:00,42.41,42.41,42.34,42.41,8100.0,29.8959,29.8959,29.8465,29.8959,8100.0
2012-02-03 12:30:00,42.4,42.41,42.35,42.37,14800.0,29.8888,29.8959,29.8536,29.8677,14800.0
2012-02-03 12:35:00,42.37,42.37,42.33,42.34,4800.0,29.8677,29.8677,29.8395,29.8465,4800.0
2012-02-03 12:40:00,42.34,42.36,42.29,42.33,6600.0,29.8465,29.8606,29.8113,29.8395,6600.0
2012-02-03 12:45:00,42.33,42.37,42.3,42.33,7000.0,29.8395,29.8677,29.8183,29.8395,7000.0
2012-02-03 12:50:00,42.31,42.35,42.3,42.3,3700.0,29.8254,29.8536,29.8183,29.8183,3700.0
2012-02-03 12:55:00,42.3,42.3,42.24,42.29,7900.0,29.8183,29.8183,29.776,29.8113,7900.0
2012-02-03 13:00:00,42.3,42.3,42.24,42.28,3900.0,29.8183,29.8183,29.776,29.8042,3900.0
2012-02-03 13:05:00,42.29,42.32,42.27,42.3,8700.0,29.8113,29.8324,29.7972,29.8183,8700.0
2012-02-03 13:10:00,42.3,42.35,42.28,42.32,7600.0,29.8183,29.8536,29.8042,29.8324,7600.0
2012-02-03 13:15:00,42.3,42.33,42.3,42.3,1300.0,29.8183,29.8395,29.8183,29.8183,1300.0
2012-02-03 13:20:00,42.31,42.32,42.29,42.32,7700.0,29.8254,29.8324,29.8113,29.8324,7700.0
2012-02-03 13:25:00,42.34,42.34,42.29,42.3,5600.0,29.8465,29.8465,29.8113,29.8183,5600.0
2012-02-03 13:30:00,42.3,42.3,42.22,42.22,5500.0,29.8183,29.8183,29.7619,29.7619,5500.0
2012-02-03 13:35:00,42.23,42.24,42.2,42.2,3200.0,29.769,29.776,29.7478,29.7478,3200.0
2012-02-03 13:40:00,42.19,42.19,42.15,42.19,6300.0,29.7408,29.7408,29.7126,29.7408,6300.0
2012-02-03 13:45:00,42.19,42.24,42.17,42.19,50700.0,29.7408,29.776,29.7267,29.7408,50700.0
2012-02-03 13:50:00,42.18,42.26,42.18,42.24,4400.0,29.7337,29.7901,29.7337,29.776,4400.0
2012-02-03 13:55:00,42.24,42.25,42.23,42.25,5200.0,29.776,29.7831,29.769,29.7831,5200.0
2012-02-03 14:00:00,42.25,42.28,42.24,42.26,5000.0,29.7831,29.8042,29.776,29.7901,5000.0
2012-02-03 14:05:00,42.25,42.29,42.25,42.28,10900.0,29.7831,29.8113,29.7831,29.8042,10900.0
2012-02-03 14:10:00,42.28,42.35,42.26,42.29,19000.0,29.8042,29.8536,29.7901,29.8113,19000.0
2012-02-03 14:15:00,42.28,42.3,42.27,42.3,11700.0,29.8042,29.8183,29.7972,29.8183,11700.0
2012-02-03 14:20:00,42.3,42.37,42.29,42.37,20100.0,29.8183,29.8677,29.8113,29.8677,20100.0
2012-02-03 14:25:00,42.38,42.45,42.38,42.43,17200.0,29.8747,29.9241,29.8747,29.91,17200.0
2012-02-03 14:30:00,42.43,42.43,42.33,42.34,11100.0,29.91,29.91,29.8395,29.8465,11100.0
2012-02-03 14:35:00,42.34,42.39,42.28,42.29,15300.0,29.8465,29.8818,29.8042,29.8113,15300.0
2012-02-03 14:40:00,42.29,42.38,42.29,42.35,60800.0,29.8113,29.8747,29.8113,29.8536,60800.0
2012-02-03 14:45:00,42.35,42.35,42.24,42.35,14800.0,29.8536,29.8536,29.776,29.8536,14800.0
2012-02-03 14:50:00,42.35,42.37,42.34,42.35,4900.0,29.8536,29.8677,29.8465,29.8536,4900.0
2012-02-03 14:55:00,42.35,42.47,42.34,42.47,10200.0,29.8536,29.9382,29.8465,29.9382,10200.0
2012-02-03 15:00:00,42.45,42.47,42.41,42.47,22700.0,29.9241,29.9382,29.8959,29.9382,22700.0
2012-02-03 15:05:00,42.46,42.5,42.44,42.45,26900.0,29.9311,29.9593,29.917,29.9241,26900.0
2012-02-03 15:10:00,42.44,42.45,42.43,42.45,9600.0,29.917,29.9241,29.91,29.9241,9600.0
2012-02-03 15:15:00,42.44,42.44,42.41,42.42,14500.0,29.917,29.917,29.8959,29.9029,14500.0
2012-02-03 15:20:00,42.43,42.46,42.41,42.45,15900.0,29.91,29.9311,29.8959,29.9241,15900.0
2012-02-03 15:25:00,42.45,42.52,42.41,42.52,46100.0,29.9241,29.9734,29.8959,29.9734,46100.0
2012-02-03 15:30:00,42.51,42.52,42.39,42.42,20500.0,29.9664,29.9734,29.8818,29.9029,20500.0
2012-02-03 15:35:00,42.42,42.42,42.31,42.37,16600.0,29.9029,29.9029,29.8254,29.8677,16600.0
2012-02-03 15:40:00,42.36,42.37,42.35,42.37,11700.0,29.8606,29.8677,29.8536,29.8677,11700.0
2012-02-03 15:45:00,42.36,42.36,42.31,42.32,37700.0,29.8606,29.8606,29.8254,29.8324,37700.0
2012-02-03 15:50:00,42.33,42.34,42.27,42.28,29500.0,29.8395,29.8465,29.7972,29.8042,29500.0
2012-02-03 15:55:00,42.29,42.3,42.27,42.27,67900.0,29.8113,29.8183,29.7972,29.7972,67900.0
2012-02-06 09:30:00,42.15,42.21,42.04,42.04,6800.0,29.7126,29.7549,29.635,29.635,6800.0
2012-02-06 09:35:00,42.06,42.3,42.06,42.26,8200.0,29.6491,29.8183,29.6491,29.7901,8200.0
2012-02-06 09:40:00,42.26,42.43,42.14,42.42,10400.0,29.7901,29.91,29.7055,29.9029,10400.0
2012-02-06 09:45:00,42.43,42.47,42.34,42.47,13200.0,29.91,29.9382,29.8465,29.9382,13200.0
2012-02-06 09:50:00,42.48,42.68,42.48,42.6,48800.0,29.9452,30.0862,29.9452,30.0298,48800.0
2012-02-06 09:55:00,42.6,42.66,42.56,42.63,9900.0,30.0298,30.0721,30.0016,30.0509,9900.0
2012-02-06 10:00:00,42.63,42.72,42.6,42.66,28600.0,30.0509,30.1144,30.0298,30.0721,28600.0
2012-02-06 10:05:00,42.66,42.66,42.48,42.49,16100.0,30.0721,30.0721,29.9452,29.9523,16100.0
2012-02-06 10:10:00,42.48,42.52,42.44,42.44,4100.0,29.9452,29.9734,29.917,29.917,4100.0
2012-02-06 10:15:00,42.46,42.51,42.37,42.43,20700.0,29.9311,29.9664,29.8677,29.91,20700.0
2012-02-06 10:20:00,42.42,42.46,42.36,42.38,33400.0,29.9029,29.9311,29.8606,29.8747,33400.0
2012-02-06 10:25:00,42.39,42.43,42.39,42.4,6000.0,29.8818,29.91,29.8818,29.8888,6000.0
2012-02-06 10:30:00,42.4,42.43,42.39,42.41,7000.0,29.8888,29.91,29.8818,29.8959,7000.0
2012-02-06 10:35:00,42.41,42.46,42.41,42.45,8500.0,29.8959,29.9311,29.8959,29.9241,8500.0
2012-02-06 10:40:00,42.42,42.43,42.2,42.21,30900.0,29.9029,29.91,29.7478,29.7549,30900.0
2012-02-06 10:45:00,42.2,42.21,42.14,42.21,13000.0,29.7478,29.7549,29.7055,29.7549,13000.0
2012-02-06 10:50:00,42.21,42.25,42.2,42.24,36400.0,29.7549,29.7831,29.7478,29.776,36400.0
2012-02-06 10:55:00,42.25,42.25,42.19,42.23,25300.0,29.7831,29.7831,29.7408,29.769,25300.0
2012-02-06 11:00:00,42.23,42.33,42.23,42.31,42300.0,29.769,29.8395,29.769,29.8254,42300.0
2012-02-06 11:05:00,42.31,42.4,42.28,42.28,22400.0,29.8254,29.8888,29.8042,29.8042,22400.0
2012-02-06 11:10:00,42.3,42.38,42.3,42.35,17800.0,29.8183,29.8747,29.8183,29.8536,17800.0
2012-02-06 11:15:00,42.34,42.38,42.33,42.38,2000.0,29.8465,29.8747,29.8395,29.8747,2000.0
2012-02-06 11:20:00,42.36,42.36,42.31,42.32,5300.0,29.8606,29.8606,29.8254,29.8324,5300.0
2012-02-06 11:25:00,42.32,42.32,42.27,42.3,12500.0,29.8324,29.8324,29.7972,29.8183,12500.0
2012-02-06 11:30:00,42.32,42.39,42.29,42.38,8800.0,29.8324,29.8818,29.8113,29.8747,8800.0
2012-02-06 11:35:00,42.37,42.38,42.33,42.33,2400.0,29.8677,29.8747,29.8395,29.8395,2400.0
2012-02-06 11:40:00,42.34,42.38,42.34,42.38,1900.0,29.8465,29.8747,29.8465,29.8747,1900.0
2012-02-06 11:45:00,42.39,42.39,42.38,42.38,3100.0,29.8818,29.8818,29.8747,29.8747,3100.0
2012-02-06 11:50:00,42.39,42.45,42.36,42.41,23800.0,29.8818,29.9241,29.8606,29.8959,23800.0
2012-02-06 11:55:00,42.44,42.5,42.41,42.48,4900.0,29.917,29.9593,29.8959,29.9452,4900.0
2012-02-06 12:00:00,42.47,42.49,42.41,42.42,14300.0,29.9382,29.9523,29.8959,29.9029,14300.0
2012-02-06 12:05:00,42.43,42.43,42.38,42.39,4900.0,29.91,29.91,29.8747,29.8818,4900.0
2012-02-06 12:10:00,42.4,42.44,42.38,42.38,12700.0,29.8888,29.917,29.8747,29.8747,12700.0
2012-02-06 12:15:00,42.36,42.43,42.36,42.43,6700.0,29.8606,29.91,29.8606,29.91,6700.0
2012-02-06 12:20:00,42.45,42.47,42.4,42.42,9700.0,29.9241,29.9382,29.8888,29.9029,9700.0
2012-02-06 12:25:00,42.41,42.44,42.38,42.44,6500.0,29.8959,29.917,29.8747,29.917,6500.0
2012-02-06 12:30:00,42.43,42.57,42.43,42.57,4100.0,29.91,30.0087,29.91,30.0087,4100.0
2012-02-06 12:35:00,42.58,42.63,42.57,42.63,4800.0,30.0157,30.0509,30.0087,30.0509,4800.0
2012-02-06 12:40:00,42.63,42.66,42.61,42.65,6500.0,30.0509,30.0721,30.0368,30.065,6500.0
2012-02-06 12:45:00,42.65,42.69,42.64,42.68,6000.0,30.065,30.0932,30.058,30.0862,6000.0
2012-02-06 12:50:00,42.69,42.73,42.68,42.72,8100.0,30.0932,30.1214,30.0862,30.1144,8100.0
2012-02-06 12:55:00,42.72,42.72,42.69,42.71,8000.0,30.1144,30.1144,30.0932,30.1073,8000.0
2012-02-06 13:00:00,42.7,42.72,42.69,42.72,11800.0,30.1003,30.1144,30.0932,30.1144,11800.0
2012-02-06 13:05:00,42.72,42.74,42.69,42.71,11100.0,30.1144,30.1285,30.0932,30.1073,11100.0
2012-02-06 13:10:00,42.7,42.79,42.69,42.71,37100.0,30.1003,30.1637,30.0932,30.1073,37100.0
2012-02-06 13:15:00,42.71,42.72,42.69,42.71,12500.0,30.1073,30.1144,30.0932,30.1073,12500.0
2012-02-06 13:20:00,42.7,42.71,42.69,42.71,9300.0,30.1003,30.1073,30.0932,30.1073,9300.0
2012-02-06 13:25:00,42.72,42.81,42.72,42.81,32600.0,30.1144,30.1778,30.1144,30.1778,32600.0
2012-02-06 13:30:00,42.79,42.82,42.79,42.81,9600.0,30.1637,30.1849,30.1637,30.1778,9600.0
2012-02-06 13:35:00,42.81,42.81,42.79,42.81,13800.0,30.1778,30.1778,30.1637,30.1778,13800.0
2012-02-06 13:40:00,42.81,42.81,42.78,42.79,6700.0,30.1778,30.1778,30.1567,30.1637,6700.0
2012-02-06 13:45:00,42.79,42.81,42.72,42.72,14100.0,30.1637,30.1778,30.1144,30.1144,14100.0
2012-02-06 13:50:00,42.72,42.72,42.59,42.64,10400.0,30.1144,30.1144,30.0227,30.058,10400.0
2012-02-06 13:55:00,42.64,42.7,42.64,42.68,6800.0,30.058,30.1003,30.058,30.0862,6800.0
2012-02-06 14:00:00,42.69,42.7,42.69,42.7,4400.0,30.0932,30.1003,30.0932,30.1003,4400.0
2012-02-06 14:05:00,42.7,42.7,42.67,42.68,6100.0,30.1003,30.1003,30.0791,30.0862,6100.0
2012-02-06 14:10:00,42.67,42.71,42.67,42.7,6000.0,30.0791,30.1073,30.0791,30.1003,6000.0
2012-02-06 14:15:00,42.7,42.71,42.65,42.68,11500.0,30.1003,30.1073,30.065,30.0862,11500.0
2012-02-06 14:20:00,42.68,42.72,42.67,42.72,13000.0,30.0862,30.1144,30.0791,30.1144,13000.0
2012-02-06 14:25:00,42.72,42.72,42.68,42.7,15000.0,30.1144,30.1144,30.0862,30.1003,15000.0
2012-02-06 14:30:00,42.7,42.71,42.68,42.68,9700.0,30.1003,30.1073,30.0862,30.0862,9700.0
2012-02-06 14:35:00,42.68,42.71,42.68,42.7,6000.0,30.0862,30.1073,30.0862,30.1003,6000.0
2012-02-06 14:40:00,42.71,42.72,42.69,42.7,5300.0,30.1073,30.1144,30.0932,30.1003,5300.0
2012-02-06 14:45:00,42.7,42.71,42.67,42.7,10300.0,30.1003,30.1073,30.0791,30.1003,10300.0
2012-02-06 14:50:00,42.71,42.71,42.7,42.71,4300.0,30.1073,30.1073,30.1003,30.1073,4300.0
2012-02-06 14:55:00,42.71,42.73,42.7,42.73,14500.0,30.1073,30.1214,30.1003,30.1214,14500.0
2012-02-06 15:00:00,42.72,42.77,42.71,42.75,18600.0,30.1144,30.1496,30.1073,30.1355,18600.0
2012-02-06 15:05:00,42.74,42.78,42.74,42.78,15800.0,30.1285,30.1567,30.1285,30.1567,15800.0
2012-02-06 15:10:00,42.78,42.78,42.76,42.77,14100.0,30.1567,30.1567,30.1426,30.1496,14100.0
2012-02-06 15:15:00,42.76,42.87,42.76,42.86,37300.0,30.1426,30.2201,30.1426,30.2131,37300.0
2012-02-06 15:20:00,42.87,42.88,42.78,42.78,17700.0,30.2201,30.2272,30.1567,30.1567,17700.0
2012-02-06 15:25:00,42.78,42.8,42.75,42.76,10600.0,30.1567,30.1708,30.1355,30.1426,10600.0
2012-02-06 15:30:00,42.76,42.76,42.71,42.72,17300.0,30.1426,30.1426,30.1073,30.1144,17300.0
2012-02-06 15:35:00,42.72,42.72,42.65,42.68,31700.0,30.1144,30.1144,30.065,30.0862,31700.0
2012-02-06 15:40:00,42.68,42.72,42.65,42.71,20800.0,30.0862,30.1144,30.065,30.1073,20800.0
2012-02-06 15:45:00,42.71,42.74,42.69,42.74,26800.0,30.1073,30.1285,30.0932,30.1285,26800.0
2012-02-06 15:50:00,42.75,42.75,42.7,42.7,25300.0,30.1355,30.1355,30.1003,30.1003,25300.0
2012-02-06 15:55:00,42.7,42.77,42.7,42.75,44100.0,30.1003,30.1496,30.1003,30.1355,44100.0
2012-02-07 09:30:00,42.5,42.74,42.5,42.72,10500.0,29.9593,30.1285,29.9593,30.1144,10500.0
2012-02-07 09:35:00,42.73,42.82,42.7,42.76,14300.0,30.1214,30.1849,30.1003,30.1426,14300.0
2012-02-07 09:40:00,42.78,42.94,42.74,42.89,14500.0,30.1567,30.2695,30.1285,30.2342,14500.0
2012-02-07 09:45:00,42.88,43.05,42.84,43.0,49200.0,30.2272,30.347,30.199,30.3118,49200.0
2012-02-07 09:50:00,43.0,43.1,42.9,42.95,22200.0,30.3118,30.3823,30.2413,30.2765,22200.0
2012-02-07 09:55:00,42.95,43.13,42.93,43.12,19500.0,30.2765,30.4034,30.2624,30.3964,19500.0
2012-02-07 10:00:00,43.13,43.17,42.93,42.93,32000.0,30.4034,30.4316,30.2624,30.2624,32000.0
2012-02-07 10:05:00,42.94,43.05,42.91,43.01,30000.0,30.2695,30.347,30.2483,30.3188,30000.0
2012-02-07 10:10:00,43.02,43.17,42.99,43.16,20700.0,30.3259,30.4316,30.3047,30.4246,20700.0
2012-02-07 10:15:00,43.15,43.16,43.02,43.02,9900.0,30.4175,30.4246,30.3259,30.3259,9900.0
2012-02-07 10:20:00,43.0,43.02,42.94,43.01,32700.0,30.3118,30.3259,30.2695,30.3188,32700.0
2012-02-07 10:25:00,43.01,43.08,42.99,43.07,15000.0,30.3188,30.3682,30.3047,30.3611,15000.0
2012-02-07 10:30:00,43.06,43.13,43.04,43.13,20400.0,30.3541,30.4034,30.34,30.4034,20400.0
2012-02-07 10:35:00,43.12,43.18,43.09,43.18,10500.0,30.3964,30.4387,30.3752,30.4387,10500.0
2012-02-07 10:40:00,43.17,43.26,43.16,43.23,41700.0,30.4316,30.495,30.4246,30.4739,41700.0
2012-02-07 10:45:00,43.23,43.36,43.23,43.28,48100.0,30.4739,30.5655,30.4739,30.5091,48100.0
2012-02-07 10:50:00,43.29,43.42,43.27,43.39,26700.0,30.5162,30.6078,30.5021,30.5867,26700.0
2012-02-07 10:55:00,43.39,43.4,43.29,43.3,31200.0,30.5867,30.5937,30.5162,30.5232,31200.0
2012-02-07 11:00:00,43.31,43.32,43.26,43.28,9800.0,30.5303,30.5373,30.495,30.5091,9800.0
2012-02-07 11:05:00,43.28,43.29,43.21,43.23,16000.0,30.5091,30.5162,30.4598,30.4739,16000.0
2012-02-07 11:10:00,43.24,43.25,43.19,43.19,8900.0,30.4809,30.488,30.4457,30.4457,8900.0
2012-02-07 11:15:00,43.2,43.3,43.2,43.3,7000.0,30.4528,30.5232,30.4528,30.5232,7000.0
2012-02-07 11:20:00,43.29,43.31,43.26,43.31,4600.0,30.5162,30.5303,30.495,30.5303,4600.0
2012-02-07 11:25:00,43.32,43.42,43.32,43.42,33200.0,30.5373,30.6078,30.5373,30.6078,33200.0
2012-02-07 11:30:00,43.43,43.48,43.41,43.46,18400.0,30.6149,30.6501,30.6008,30.636,18400.0
2012-02-07 11:35:00,43.46,43.47,43.38,43.43,15300.0,30.636,30.6431,30.5796,30.6149,15300.0
2012-02-07 11:40:00,43.42,43.47,43.42,43.46,14900.0,30.6078,30.6431,30.6078,30.636,14900.0
2012-02-07 11:45:00,43.46,43.5,43.45,43.46,33800.0,30.636,30.6642,30.629,30.636,33800.0
2012-02-07 11:50:00,43.46,43.46,43.42,43.43,11900.0,30.636,30.636,30.6078,30.6149,11900.0
2012-02-07 11:55:00,43.41,43.41,43.34,43.37,15400.0,30.6008,30.6008,30.5514,30.5726,15400.0
2012-02-07 12:00:00,43.36,43.38,43.35,43.38,7900.0,30.5655,30.5796,30.5585,30.5796,7900.0
2012-02-07 12:05:00,43.36,43.36,43.25,43.27,26500.0,30.5655,30.5655,30.488,30.5021,26500.0
2012-02-07 12:10:00,43.27,43.28,43.19,43.21,10500.0,30.5021,30.5091,30.4457,30.4598,10500.0
2012-02-07 12:15:00,43.22,43.29,43.22,43.27,7500.0,30.4669,30.5162,30.4669,30.5021,7500.0
2012-02-07 12:20:00,43.27,43.37,43.26,43.37,10200.0,30.5021,30.5726,30.495,30.5726,10200.0
2012-02-07 12:25:00,43.36,43.38,43.25,43.31,25100.0,30.5655,30.5796,30.488,30.5303,25100.0
2012-02-07 12:30:00,43.33,43.42,43.33,43.41,7800.0,30.5444,30.6078,30.5444,30.6008,7800.0
2012-02-07 12:35:00,43.4,43.51,43.4,43.51,20200.0,30.5937,30.6713,30.5937,30.6713,20200.0
2012-02-07 12:40:00,43.51,43.55,43.5,43.54,14100.0,30.6713,30.6995,30.6642,30.6924,14100.0
2012-02-07 12:45:00,43.52,43.52,43.41,43.44,18400.0,30.6783,30.6783,30.6008,30.6219,18400.0
2012-02-07 12:50:00,43.42,43.43,43.4,43.4,6300.0,30.6078,30.6149,30.5937,30.5937,6300.0
2012-02-07 12:55:00,43.4,43.47,43.4,43.45,5900.0,30.5937,30.6431,30.5937,30.629,5900.0
2012-02-07 13:00:00,43.46,43.46,43.37,43.37,12000.0,30.636,30.636,30.5726,30.5726,12000.0
2012-02-07 13:05:00,43.38,43.39,43.29,43.29,14100.0,30.5796,30.5867,30.5162,30.5162,14100.0
2012-02-07 13:10:00,43.29,43.31,43.28,43.29,17300.0,30.5162,30.5303,30.5091,30.5162,17300.0
2012-02-07 13:15:00,43.3,43.33,43.29,43.32,12000.0,30.5232,30.5444,30.5162,30.5373,12000.0
2012-02-07 13:20:00,43.32,43.35,43.3,43.33,44400.0,30.5373,30.5585,30.5232,30.5444,44400.0
2012-02-07 13:25:00,43.33,43.37,43.33,43.36,12900.0,30.5444,30.5726,30.5444,30.5655,12900.0
2012-02-07 13:30:00,43.37,43.38,43.3,43.33,15600.0,30.5726,30.5796,30.5232,30.5444,15600.0
2012-02-07 13:35:00,43.33,43.52,43.33,43.51,59300.0,30.5444,30.6783,30.5444,30.6713,59300.0
2012-02-07 13:40:00,43.5,43.52,43.44,43.46,29500.0,30.6642,30.6783,30.6219,30.636,29500.0
2012-02-07 13:45:00,43.44,43.49,43.43,43.49,4700.0,30.6219,30.6572,30.6149,30.6572,4700.0
2012-02-07 13:50:00,43.5,43.51,43.48,43.49,6600.0,30.6642,30.6713,30.6501,30.6572,6600.0
2012-02-07 13:55:00,43.48,43.49,43.39,43.39,6700.0,30.6501,30.6572,30.5867,30.5867,6700.0
2012-02-07 14:00:00,43.39,43.4,43.29,43.32,11500.0,30.5867,30.5937,30.5162,30.5373,11500.0
2012-02-07 14:05:00,43.32,43.35,43.32,43.35,7800.0,30.5373,30.5585,30.5373,30.5585,7800.0
2012-02-07 14:10:00,43.34,43.34,43.3,43.32,10300.0,30.5514,30.5514,30.5232,30.5373,10300.0
2012-02-07 14:15:00,43.32,43.38,43.32,43.34,10900.0,30.5373,30.5796,30.5373,30.5514,10900.0
2012-02-07 14:20:00,43.34,43.36,43.32,43.34,8300.0,30.5514,30.5655,30.5373,30.5514,8300.0
2012-02-07 14:25:00,43.34,43.37,43.33,43.33,16800.0,30.5514,30.5726,30.5444,30.5444,16800.0
2012-02-07 14:30:00,43.34,43.34,43.29,43.3,4200.0,30.5514,30.5514,30.5162,30.5232,4200.0
2012-02-07 14:35:00,43.3,43.31,43.28,43.31,3600.0,30.5232,30.5303,30.5091,30.5303,3600.0
2012-02-07 14:40:00,43.3,43.33,43.28,43.3,13500.0,30.5232,30.5444,30.5091,30.5232,13500.0
2012-02-07 14:45:00,43.29,43.43,43.28,43.43,21700.0,30.5162,30.6149,30.5091,30.6149,21700.0
2012-02-07 14:50:00,43.42,43.42,43.34,43.34,9400.0,30.6078,30.6078,30.5514,30.5514,9400.0
2012-02-07 14:55:00,43.33,43.41,43.32,43.34,80600.0,30.5444,30.6008,30.5373,30.5514,80600.0
2012-02-07 15:00:00,43.34,43.35,43.19,43.31,68800.0,30.5514,30.5585,30.4457,30.5303,68800.0
2012-02-07 15:05:00,43.3,43.32,43.28,43.31,29000.0,30.5232,30.5373,30.5091,30.5303,29000.0
2012-02-07 15:10:00,43.33,43.36,43.32,43.35,18100.0,30.5444,30.5655,30.5373,30.5585,18100.0
2012-02-07 15:15:00,43.36,43.43,43.35,43.4,17300.0,30.5655,30.6149,30.5585,30.5937,17300.0
2012-02-07 15:20:00,43.39,43.4,43.33,43.38,20500.0,30.5867,30.5937,30.5444,30.5796,20500.0
2012-02-07 15:25:00,43.37,43.4,43.33,43.36,16900.0,30.5726,30.5937,30.5444,30.5655,16900.0
2012-02-07 15:30:00,43.36,43.61,43.36,43.61,56100.0,30.5655,30.7418,30.5655,30.7418,56100.0
2012-02-07 15:35:00,43.59,43.66,43.55,43.64,66700.0,30.7277,30.777,30.6995,30.7629,66700.0
2012-02-07 15:40:00,43.64,43.69,43.56,43.57,86300.0,30.7629,30.7982,30.7065,30.7136,86300.0
2012-02-07 15:45:00,43.56,43.62,43.46,43.61,94100.0,30.7065,30.7488,30.636,30.7418,94100.0
2012-02-07 15:50:00,43.6,43.69,43.5,43.59,84600.0,30.7347,30.7982,30.6642,30.7277,84600.0
2012-02-07 15:55:00,43.59,43.73,43.53,43.6,219500.0,30.7277,30.8264,30.6854,30.7347,219500.0
2012-02-08 09:30:00,43.54,44.05,43.43,44.05,40900.0,30.6924,31.0519,30.6149,31.0519,40900.0
2012-02-08 09:35:00,44.04,44.05,43.65,43.73,19500.0,31.0449,31.0519,30.77,30.8264,19500.0
2012-02-08 09:40:00,43.71,43.92,43.7,43.91,26700.0,30.8123,30.9603,30.8052,30.9532,26700.0
2012-02-08 09:45:00,43.9,44.12,43.85,44.12,52200.0,30.9462,31.1013,30.911,31.1013,52200.0
2012-02-08 09:50:00,44.03,44.11,43.97,43.97,56900.0,31.0378,31.0942,30.9955,30.9955,56900.0
2012-02-08 09:55:00,43.97,44.07,43.97,44.0,67900.0,30.9955,31.066,30.9955,31.0167,67900.0
2012-02-08 10:00:00,44.0,44.01,43.85,43.85,32900.0,31.0167,31.0237,30.911,30.911,32900.0
2012-02-08 10:05:00,43.85,43.86,43.67,43.69,17700.0,30.911,30.918,30.7841,30.7982,17700.0
2012-02-08 10:10:00,43.74,43.74,43.55,43.56,6900.0,30.8334,30.8334,30.6995,30.7065,6900.0
2012-02-08 10:15:00,43.57,43.74,43.55,43.65,12000.0,30.7136,30.8334,30.6995,30.77,12000.0
2012-02-08 10:20:00,43.66,43.78,43.65,43.69,23900.0,30.777,30.8616,30.77,30.7982,23900.0
2012-02-08 10:25:00,43.66,43.76,43.59,43.73,20200.0,30.777,30.8475,30.7277,30.8264,20200.0
2012-02-08 10:30:00,43.72,43.72,43.55,43.55,13100.0,30.8193,30.8193,30.6995,30.6995,13100.0
2012-02-08 10:35:00,43.55,43.67,43.54,43.56,18900.0,30.6995,30.7841,30.6924,30.7065,18900.0
2012-02-08 10:40:00,43.55,43.59,43.5,43.5,18100.0,30.6995,30.7277,30.6642,30.6642,18100.0
2012-02-08 10:45:00,43.5,43.61,43.48,43.55,34800.0,30.6642,30.7418,30.6501,30.6995,34800.0
2012-02-08 10:50:00,43.57,43.57,43.41,43.41,3800.0,30.7136,30.7136,30.6008,30.6008,3800.0
2012-02-08 10:55:00,43.41,43.54,43.4,43.51,21700.0,30.6008,30.6924,30.5937,30.6713,21700.0
2012-02-08 11:00:00,43.51,43.52,43.34,43.35,23000.0,30.6713,30.6783,30.5514,30.5585,23000.0
2012-02-08 11:05:00,43.36,43.46,43.3,43.45,28800.0,30.5655,30.636,30.5232,30.629,28800.0
2012-02-08 11:10:00,43.46,43.48,43.4,43.43,27000.0,30.636,30.6501,30.5937,30.6149,27000.0
2012-02-08 11:15:00,43.42,43.43,43.29,43.29,16100.0,30.6078,30.6149,30.5162,30.5162,16100.0
2012-02-08 11:20:00,43.3,43.32,43.21,43.23,11200.0,30.5232,30.5373,30.4598,30.4739,11200.0
2012-02-08 11:25:00,43.23,43.29,43.17,43.28,10600.0,30.4739,30.5162,30.4316,30.5091,10600.0
2012-02-08 11:30:00,43.28,43.45,43.26,43.41,24600.0,30.5091,30.629,30.495,30.6008,24600.0
2012-02-08 11:35:00,43.41,43.42,43.3,43.31,13000.0,30.6008,30.6078,30.5232,30.5303,13000.0
2012-02-08 11:40:00,43.32,43.32,43.29,43.3,10800.0,30.5373,30.5373,30.5162,30.5232,10800.0
2012-02-08 11:45:00,43.3,43.35,43.26,43.35,8500.0,30.5232,30.5585,30.495,30.5585,8500.0
2012-02-08 11:50:00,43.35,43.45,43.35,43.42,19500.0,30.5585,30.629,30.5585,30.6078,19500.0
2012-02-08 11:55:00,43.42,43.42,43.35,43.39,8900.0,30.6078,30.6078,30.5585,30.5867,8900.0
2012-02-08 12:00:00,43.39,43.45,43.3,43.3,11300.0,30.5867,30.629,30.5232,30.5232,11300.0
2012-02-08 12:05:00,43.31,43.41,43.3,43.39,12600.0,30.5303,30.6008,30.5232,30.5867,12600.0
2012-02-08 12:10:00,43.4,43.41,43.38,43.4,11700.0,30.5937,30.6008,30.5796,30.5937,11700.0
2012-02-08 12:15:00,43.4,43.42,43.39,43.39,5800.0,30.5937,30.6078,30.5867,30.5867,5800.0
2012-02-08 12:20:00,43.39,43.39,43.36,43.36,900.0,30.5867,30.5867,30.5655,30.5655,900.0
2012-02-08 12:25:00,43.36,43.36,43.33,43.36,4600.0,30.5655,30.5655,30.5444,30.5655,4600.0
2012-02-08 12:30:00,43.35,43.36,43.29,43.29,8700.0,30.5585,30.5655,30.5162,30.5162,8700.0
2012-02-08 12:35:00,43.29,43.29,43.26,43.29,18600.0,30.5162,30.5162,30.495,30.5162,18600.0
2012-02-08 12:40:00,43.29,43.4,43.29,43.36,13500.0,30.5162,30.5937,30.5162,30.5655,13500.0
2012-02-08 12:45:00,43.35,43.36,43.34,43.35,3800.0,30.5585,30.5655,30.5514,30.5585,3800.0
2012-02-08 12:50:00,43.34,43.43,43.32,43.32,47700.0,30.5514,30.6149,30.5373,30.5373,47700.0
2012-02-08 12:55:00,43.32,43.4,43.29,43.38,27800.0,30.5373,30.5937,30.5162,30.5796,27800.0
2012-02-08 13:00:00,43.38,43.53,43.36,43.53,41300.0,30.5796,30.6854,30.5655,30.6854,41300.0
2012-02-08 13:05:00,43.53,43.61,43.34,43.52,77000.0,30.6854,30.7418,30.5514,30.6783,77000.0
2012-02-08 13:10:00,43.5,43.71,43.45,43.56,33200.0,30.6642,30.8123,30.629,30.7065,33200.0
2012-02-08 13:15:00,43.57,43.57,43.47,43.47,2800.0,30.7136,30.7136,30.6431,30.6431,2800.0
2012-02-08 13:20:00,43.47,43.68,43.45,43.63,14000.0,30.6431,30.7911,30.629,30.7559,14000.0
2012-02-08 13:25:00,43.64,43.71,43.64,43.7,14800.0,30.7629,30.8123,30.7629,30.8052,14800.0
2012-02-08 13:30:00,43.69,43.71,43.6,43.62,3600.0,30.7982,30.8123,30.7347,30.7488,3600.0
2012-02-08 13:35:00,43.62,43.75,43.62,43.75,10800.0,30.7488,30.8405,30.7488,30.8405,10800.0
2012-02-08 13:40:00,43.76,43.76,43.59,43.6,6600.0,30.8475,30.8475,30.7277,30.7347,6600.0
2012-02-08 13:45:00,43.6,43.64,43.56,43.62,8000.0,30.7347,30.7629,30.7065,30.7488,8000.0
2012-02-08 13:50:00,43.61,43.66,43.51,43.53,7100.0,30.7418,30.777,30.6713,30.6854,7100.0
2012-02-08 13:55:00,43.53,43.56,43.5,43.54,10000.0,30.6854,30.7065,30.6642,30.6924,10000.0
2012-02-08 14:00:00,43.54,43.62,43.53,43.58,12000.0,30.6924,30.7488,30.6854,30.7206,12000.0
2012-02-08 14:05:00,43.56,43.57,43.52,43.56,10600.0,30.7065,30.7136,30.6783,30.7065,10600.0
2012-02-08 14:10:00,43.55,43.65,43.54,43.64,12900.0,30.6995,30.77,30.6924,30.7629,12900.0
2012-02-08 14:15:00,43.63,43.66,43.59,43.64,6200.0,30.7559,30.777,30.7277,30.7629,6200.0
2012-02-08 14:20:00,43.65,43.65,43.6,43.6,7200.0,30.77,30.77,30.7347,30.7347,7200.0
2012-02-08 14:25:00,43.6,43.85,43.6,43.74,34200.0,30.7347,30.911,30.7347,30.8334,34200.0
2012-02-08 14:30:00,43.73,43.74,43.72,43.74,53400.0,30.8264,30.8334,30.8193,30.8334,53400.0
2012-02-08 14:35:00,43.74,43.83,43.72,43.82,17200.0,30.8334,30.8969,30.8193,30.8898,17200.0
2012-02-08 14:40:00,43.83,44.14,43.8,44.09,95200.0,30.8969,31.1154,30.8757,31.0801,95200.0
2012-02-08 14:45:00,44.11,44.14,43.89,43.95,37500.0,31.0942,31.1154,30.9392,30.9814,37500.0
2012-02-08 14:50:00,43.94,43.94,43.81,43.86,16800.0,30.9744,30.9744,30.8828,30.918,16800.0
2012-02-08 14:55:00,43.86,43.91,43.8,43.9,14200.0,30.918,30.9532,30.8757,30.9462,14200.0
2012-02-08 15:00:00,43.88,43.88,43.83,43.86,11600.0,30.9321,30.9321,30.8969,30.918,11600.0
2012-02-08 15:05:00,43.85,44.01,43.82,43.94,39700.0,30.911,31.0237,30.8898,30.9744,39700.0
2012-02-08 15:10:00,43.94,44.0,43.94,43.95,19700.0,30.9744,31.0167,30.9744,30.9814,19700.0
2012-02-08 15:15:00,43.94,43.98,43.93,43.93,29800.0,30.9744,31.0026,30.9673,30.9673,29800.0
2012-02-08 15:20:00,43.92,43.93,43.81,43.81,16500.0,30.9603,30.9673,30.8828,30.8828,16500.0
2012-02-08 15:25:00,43.81,43.86,43.75,43.84,26200.0,30.8828,30.918,30.8405,30.9039,26200.0
2012-02-08 15:30:00,43.83,43.83,43.72,43.72,15900.0,30.8969,30.8969,30.8193,30.8193,15900.0
2012-02-08 15:35:00,43.72,43.79,43.72,43.72,21600.0,30.8193,30.8687,30.8193,30.8193,21600.0
2012-02-08 15:40:00,43.73,43.8,43.71,43.78,31500.0,30.8264,30.8757,30.8123,30.8616,31500.0
2012-02-08 15:45:00,43.79,43.79,43.7,43.75,26600.0,30.8687,30.8687,30.8052,30.8405,26600.0
2012-02-08 15:50:00,43.75,43.77,43.73,43.76,32200.0,30.8405,30.8546,30.8264,30.8475,32200.0
2012-02-08 15:55:00,43.76,43.81,43.76,43.8,55800.0,30.8475,30.8828,30.8475,30.8757,55800.0
2012-02-09 09:30:00,43.82,44.0,43.82,43.95,14200.0,30.8898,31.0167,30.8898,30.9814,14200.0
2012-02-09 09:35:00,43.93,44.0,43.93,43.93,6700.0,30.9673,31.0167,30.9673,30.9673,6700.0
2012-02-09 09:40:00,43.91,43.95,43.78,43.78,10100.0,30.9532,30.9814,30.8616,30.8616,10100.0
2012-02-09 09:45:00,43.78,43.9,43.65,43.65,33600.0,30.8616,30.9462,30.77,30.77,33600.0
2012-02-09 09:50:00,43.68,43.77,43.65,43.76,9500.0,30.7911,30.8546,30.77,30.8475,9500.0
2012-02-09 09:55:00,43.76,43.79,43.65,43.67,8400.0,30.8475,30.8687,30.77,30.7841,8400.0
2012-02-09 10:00:00,43.66,43.68,43.5,43.52,7000.0,30.777,30.7911,30.6642,30.6783,7000.0
2012-02-09 10:05:00,43.53,43.6,43.44,43.5,6200.0,30.6854,30.7347,30.6219,30.6642,6200.0
2012-02-09 10:10:00,43.52,43.66,43.5,43.64,17700.0,30.6783,30.777,30.6642,30.7629,17700.0
2012-02-09 10:15:00,43.65,43.65,43.59,43.61,18600.0,30.77,30.77,30.7277,30.7418,18600.0
2012-02-09 10:20:00,43.62,43.64,43.42,43.43,12100.0,30.7488,30.7629,30.6078,30.6149,12100.0
2012-02-09 10:25:00,43.44,43.51,43.4,43.51,27500.0,30.6219,30.6713,30.5937,30.6713,27500.0
2012-02-09 10:30:00,43.52,43.55,43.42,43.54,69700.0,30.6783,30.6995,30.6078,30.6924,69700.0
2012-02-09 10:35:00,43.55,43.76,43.54,43.67,45100.0,30.6995,30.8475,30.6924,30.7841,45100.0
2012-02-09 10:40:00,43.73,43.88,43.72,43.82,21600.0,30.8264,30.9321,30.8193,30.8898,21600.0
2012-02-09 10:45:00,43.82,43.94,43.77,43.81,27600.0,30.8898,30.9744,30.8546,30.8828,27600.0
2012-02-09 10:50:00,43.8,43.82,43.69,43.79,27100.0,30.8757,30.8898,30.7982,30.8687,27100.0
2012-02-09 10:55:00,43.79,43.9,43.76,43.9,31100.0,30.8687,30.9462,30.8475,30.9462,31100.0
2012-02-09 11:00:00,43.9,43.9,43.74,43.76,13900.0,30.9462,30.9462,30.8334,30.8475,13900.0
2012-02-09 11:05:00,43.74,43.81,43.73,43.81,43100.0,30.8334,30.8828,30.8264,30.8828,43100.0
2012-02-09 11:10:00,43.82,43.89,43.77,43.77,37600.0,30.8898,30.9392,30.8546,30.8546,37600.0
2012-02-09 11:15:00,43.77,43.78,43.63,43.66,19500.0,30.8546,30.8616,30.7559,30.777,19500.0
2012-02-09 11:20:00,43.66,43.75,43.65,43.71,30000.0,30.777,30.8405,30.77,30.8123,30000.0
2012-02-09 11:25:00,43.7,43.7,43.63,43.68,7600.0,30.8052,30.8052,30.7559,30.7911,7600.0
2012-02-09 11:30:00,43.69,43.79,43.68,43.77,13500.0,30.7982,30.8687,30.7911,30.8546,13500.0
2012-02-09 11:35:00,43.77,43.78,43.6,43.6,7500.0,30.8546,30.8616,30.7347,30.7347,7500.0
2012-02-09 11:40:00,43.58,43.6,43.53,43.54,10200.0,30.7206,30.7347,30.6854,30.6924,10200.0
2012-02-09 11:45:00,43.52,43.59,43.48,43.58,15900.0,30.6783,30.7277,30.6501,30.7206,15900.0
2012-02-09 11:50:00,43.59,43.71,43.53,43.69,17700.0,30.7277,30.8123,30.6854,30.7982,17700.0
2012-02-09 11:55:00,43.68,43.74,43.64,43.66,12200.0,30.7911,30.8334,30.7629,30.777,12200.0
2012-02-09 12:00:00,43.66,43.75,43.66,43.75,4800.0,30.777,30.8405,30.777,30.8405,4800.0
2012-02-09 12:05:00,43.75,43.75,43.73,43.73,3900.0,30.8405,30.8405,30.8264,30.8264,3900.0
2012-02-09 12:10:00,43.73,43.81,43.73,43.79,8900.0,30.8264,30.8828,30.8264,30.8687,8900.0
2012-02-09 12:15:00,43.77,43.79,43.73,43.79,12600.0,30.8546,30.8687,30.8264,30.8687,12600.0
2012-02-09 12:20:00,43.78,43.83,43.77,43.78,5000.0,30.8616,30.8969,30.8546,30.8616,5000.0
2012-02-09 12:25:00,43.79,43.82,43.75,43.75,3000.0,30.8687,30.8898,30.8405,30.8405,3000.0
2012-02-09 12:30:00,43.75,43.75,43.65,43.66,7100.0,30.8405,30.8405,30.77,30.777,7100.0
2012-02-09 12:35:00,43.65,43.69,43.62,43.66,9100.0,30.77,30.7982,30.7488,30.777,9100.0
2012-02-09 12:40:00,43.68,43.7,43.66,43.67,4000.0,30.7911,30.8052,30.777,30.7841,4000.0
2012-02-09 12:45:00,43.66,43.75,43.66,43.75,9600.0,30.777,30.8405,30.777,30.8405,9600.0
2012-02-09 12:50:00,43.75,43.76,43.72,43.72,6600.0,30.8405,30.8475,30.8193,30.8193,6600.0
2012-02-09 12:55:00,43.73,43.76,43.67,43.71,26500.0,30.8264,30.8475,30.7841,30.8123,26500.0
2012-02-09 13:00:00,43.71,43.78,43.71,43.74,22000.0,30.8123,30.8616,30.8123,30.8334,22000.0
2012-02-09 13:05:00,43.74,43.85,43.71,43.79,18800.0,30.8334,30.911,30.8123,30.8687,18800.0
2012-02-09 13:10:00,43.79,43.92,43.79,43.88,9500.0,30.8687,30.9603,30.8687,30.9321,9500.0
2012-02-09 13:15:00,43.88,43.91,43.83,43.86,13000.0,30.9321,30.9532,30.8969,30.918,13000.0
2012-02-09 13:20:00,43.85,43.92,43.84,43.89,5700.0,30.911,30.9603,30.9039,30.9392,5700.0
2012-02-09 13:25:00,43.9,43.97,43.9,43.93,7500.0,30.9462,30.9955,30.9462,30.9673,7500.0
2012-02-09 13:30:00,43.94,43.96,43.86,43.87,6200.0,30.9744,30.9885,30.918,30.9251,6200.0
2012-02-09 13:35:00,43.85,43.89,43.85,43.86,6200.0,30.911,30.9392,30.911,30.918,6200.0
2012-02-09 13:40:00,43.85,43.86,43.77,43.8,6400.0,30.911,30.918,30.8546,30.8757,6400.0
2012-02-09 13:45:00,43.8,43.84,43.78,43.82,56500.0,30.8757,30.9039,30.8616,30.8898,56500.0
2012-02-09 13:50:00,43.82,44.0,43.82,44.0,30600.0,30.8898,31.0167,30.8898,31.0167,30600.0
2012-02-09 13:55:00,44.0,44.06,43.99,44.01,19800.0,31.0167,31.059,31.0096,31.0237,19800.0
2012-02-09 14:00:00,44.02,44.03,43.91,43.93,13800.0,31.0308,31.0378,30.9532,30.9673,13800.0
2012-02-09 14:05:00,43.94,43.95,43.87,43.88,18400.0,30.9744,30.9814,30.9251,30.9321,18400.0
2012-02-09 14:10:00,43.86,43.99,43.85,43.95,21100.0,30.918,31.0096,30.911,30.9814,21100.0
2012-02-09 14:15:00,43.95,43.95,43.9,43.91,4100.0,30.9814,30.9814,30.9462,30.9532,4100.0
2012-02-09 14:20:00,43.9,43.9,43.82,43.89,11100.0,30.9462,30.9462,30.8898,30.9392,11100.0
2012-02-09 14:25:00,43.89,43.9,43.86,43.88,5700.0,30.9392,30.9462,30.918,30.9321,5700.0
2012-02-09 14:30:00,43.87,43.92,43.83,43.92,29300.0,30.9251,30.9603,30.8969,30.9603,29300.0
2012-02-09 14:35:00,43.93,43.93,43.88,43.88,7800.0,30.9673,30.9673,30.9321,30.9321,7800.0
2012-02-09 14:40:00,43.87,43.87,43.82,43.87,10100.0,30.9251,30.9251,30.8898,30.9251,10100.0
2012-02-09 14:45:00,43.87,43.92,43.87,43.91,10600.0,30.9251,30.9603,30.9251,30.9532,10600.0
2012-02-09 14:50:00,43.89,43.93,43.87,43.9,7000.0,30.9392,30.9673,30.9251,30.9462,7000.0
2012-02-09 14:55:00,43.89,43.89,43.82,43.82,6300.0,30.9392,30.9392,30.8898,30.8898,6300.0
2012-02-09 15:00:00,43.81,43.83,43.8,43.83,8000.0,30.8828,30.8969,30.8757,30.8969,8000.0
2012-02-09 15:05:00,43.82,43.89,43.82,43.89,8900.0,30.8898,30.9392,30.8898,30.9392,8900.0
2012-02-09 15:10:00,43.88,43.88,43.84,43.85,11700.0,30.9321,30.9321,30.9039,30.911,11700.0
2012-02-09 15:15:00,43.85,43.85,43.75,43.76,12800.0,30.911,30.911,30.8405,30.8475,12800.0
2012-02-09 15:20:00,43.75,43.75,43.71,43.73,12700.0,30.8405,30.8405,30.8123,30.8264,12700.0
2012-02-09 15:25:00,43.72,43.77,43.72,43.75,20200.0,30.8193,30.8546,30.8193,30.8405,20200.0
2012-02-09 15:30:00,43.76,43.77,43.75,43.75,16300.0,30.8475,30.8546,30.8405,30.8405,16300.0
2012-02-09 15:35:00,43.75,43.76,43.74,43.76,11000.0,30.8405,30.8475,30.8334,30.8475,11000.0
2012-02-09 15:40:00,43.75,43.76,43.73,43.76,20700.0,30.8405,30.8475,30.8264,30.8475,20700.0
2012-02-09 15:45:00,43.77,43.82,43.74,43.74,61300.0,30.8546,30.8898,30.8334,30.8334,61300.0
2012-02-09 15:50:00,43.75,43.79,43.59,43.74,54300.0,30.8405,30.8687,30.7277,30.8334,54300.0
2012-02-09 15:55:00,43.74,43.9,43.74,43.87,93500.0,30.8334,30.9462,30.8334,30.9251,93500.0
2012-02-10 09:30:00,43.41,43.56,43.41,43.52,15500.0,30.6008,30.7065,30.6008,30.6783,15500.0
2012-02-10 09:35:00,43.53,43.71,43.48,43.67,29300.0,30.6854,30.8123,30.6501,30.7841,29300.0
2012-02-10 09:40:00,43.67,43.7,43.64,43.67,4300.0,30.7841,30.8052,30.7629,30.7841,4300.0
2012-02-10 09:45:00,43.63,43.66,43.61,43.65,10200.0,30.7559,30.777,30.7418,30.77,10200.0
2012-02-10 09:50:00,43.61,43.63,43.5,43.61,10100.0,30.7418,30.7559,30.6642,30.7418,10100.0
2012-02-10 09:55:00,43.61,43.65,43.48,43.5,89100.0,30.7418,30.77,30.6501,30.6642,89100.0
2012-02-10 10:00:00,43.49,43.54,43.44,43.45,16900.0,30.6572,30.6924,30.6219,30.629,16900.0
2012-02-10 10:05:00,43.45,43.51,43.41,43.47,18200.0,30.629,30.6713,30.6008,30.6431,18200.0
2012-02-10 10:10:00,43.47,43.5,43.4,43.42,4100.0,30.6431,30.6642,30.5937,30.6078,4100.0
2012-02-10 10:15:00,43.42,43.51,43.4,43.47,7600.0,30.6078,30.6713,30.5937,30.6431,7600.0
2012-02-10 10:20:00,43.47,43.57,43.44,43.5,10600.0,30.6431,30.7136,30.6219,30.6642,10600.0
2012-02-10 10:25:00,43.5,43.55,43.48,43.55,6100.0,30.6642,30.6995,30.6501,30.6995,6100.0
2012-02-10 10:30:00,43.53,43.54,43.46,43.48,8900.0,30.6854,30.6924,30.636,30.6501,8900.0
2012-02-10 10:35:00,43.51,43.52,43.45,43.51,4600.0,30.6713,30.6783,30.629,30.6713,4600.0
2012-02-10 10:40:00,43.51,43.6,43.51,43.58,5000.0,30.6713,30.7347,30.6713,30.7206,5000.0
2012-02-10 10:45:00,43.56,43.57,43.49,43.5,7100.0,30.7065,30.7136,30.6572,30.6642,7100.0
2012-02-10 10:50:00,43.49,43.61,43.49,43.59,8200.0,30.6572,30.7418,30.6572,30.7277,8200.0
2012-02-10 10:55:00,43.59,43.68,43.58,43.64,7200.0,30.7277,30.7911,30.7206,30.7629,7200.0
2012-02-10 11:00:00,43.64,43.72,43.61,43.68,11600.0,30.7629,30.8193,30.7418,30.7911,11600.0
2012-02-10 11:05:00,43.7,43.85,43.7,43.8,17900.0,30.8052,30.911,30.8052,30.8757,17900.0
2012-02-10 11:10:00,43.81,43.83,43.73,43.75,5400.0,30.8828,30.8969,30.8264,30.8405,5400.0
2012-02-10 11:15:00,43.73,43.77,43.69,43.71,10300.0,30.8264,30.8546,30.7982,30.8123,10300.0
2012-02-10 11:20:00,43.71,43.74,43.67,43.68,11400.0,30.8123,30.8334,30.7841,30.7911,11400.0
2012-02-10 11:25:00,43.69,43.71,43.64,43.64,4900.0,30.7982,30.8123,30.7629,30.7629,4900.0
2012-02-10 11:30:00,43.61,43.64,43.58,43.64,5300.0,30.7418,30.7629,30.7206,30.7629,5300.0
2012-02-10 11:35:00,43.64,43.68,43.64,43.64,2300.0,30.7629,30.7911,30.7629,30.7629,2300.0
2012-02-10 11:40:00,43.64,43.66,43.59,43.61,1600.0,30.7629,30.777,30.7277,30.7418,1600.0
2012-02-10 11:45:00,43.59,43.61,43.59,43.61,1800.0,30.7277,30.7418,30.7277,30.7418,1800.0
2012-02-10 11:50:00,43.61,43.69,43.61,43.69,2600.0,30.7418,30.7982,30.7418,30.7982,2600.0
2012-02-10 11:55:00,43.69,43.69,43.63,43.65,1500.0,30.7982,30.7982,30.7559,30.77,1500.0
2012-02-10 12:00:00,43.64,43.67,43.63,43.67,4500.0,30.7629,30.7841,30.7559,30.7841,4500.0
2012-02-10 12:05:00,43.67,43.69,43.66,43.66,1000.0,30.7841,30.7982,30.777,30.777,1000.0
2012-02-10 12:10:00,43.66,43.66,43.6,43.63,4100.0,30.777,30.777,30.7347,30.7559,4100.0
2012-02-10 12:15:00,43.63,43.78,43.62,43.76,19600.0,30.7559,30.8616,30.7488,30.8475,19600.0
2012-02-10 12:20:00,43.75,43.76,43.73,43.73,3200.0,30.8405,30.8475,30.8264,30.8264,3200.0
2012-02-10 12:25:00,43.75,43.78,43.74,43.78,9500.0,30.8405,30.8616,30.8334,30.8616,9500.0
2012-02-10 12:30:00,43.78,43.9,43.78,43.87,16000.0,30.8616,30.9462,30.8616,30.9251,16000.0
2012-02-10 12:35:00,43.86,43.92,43.86,43.9,7200.0,30.918,30.9603,30.918,30.9462,7200.0
2012-02-10 12:40:00,43.89,43.94,43.88,43.9,4000.0,30.9392,30.9744,30.9321,30.9462,4000.0
2012-02-10 12:45:00,43.91,44.02,43.88,44.01,54200.0,30.9532,31.0308,30.9321,31.0237,54200.0
2012-02-10 12:50:00,44.01,44.03,43.97,43.99,7500.0,31.0237,31.0378,30.9955,31.0096,7500.0
2012-02-10 12:55:00,43.99,44.04,43.97,43.99,14100.0,31.0096,31.0449,30.9955,31.0096,14100.0
2012-02-10 13:00:00,44.0,44.03,43.99,44.02,6300.0,31.0167,31.0378,31.0096,31.0308,6300.0
2012-02-10 13:05:00,44.01,44.02,44.0,44.0,4900.0,31.0237,31.0308,31.0167,31.0167,4900.0
2012-02-10 13:10:00,44.01,44.01,43.98,43.98,4000.0,31.0237,31.0237,31.0026,31.0026,4000.0
2012-02-10 13:15:00,43.98,43.99,43.95,43.95,4300.0,31.0026,31.0096,30.9814,30.9814,4300.0
2012-02-10 13:20:00,43.95,43.95,43.9,43.94,4400.0,30.9814,30.9814,30.9462,30.9744,4400.0
2012-02-10 13:25:00,43.94,43.98,43.92,43.97,5100.0,30.9744,31.0026,30.9603,30.9955,5100.0
2012-02-10 13:30:00,43.96,43.97,43.92,43.95,13900.0,30.9885,30.9955,30.9603,30.9814,13900.0
2012-02-10 13:35:00,43.93,44.0,43.88,43.99,15600.0,30.9673,31.0167,30.9321,31.0096,15600.0
2012-02-10 13:40:00,43.96,44.03,43.96,43.98,6400.0,30.9885,31.0378,30.9885,31.0026,6400.0
2012-02-10 13:45:00,43.99,44.0,43.96,43.98,5900.0,31.0096,31.0167,30.9885,31.0026,5900.0
2012-02-10 13:50:00,43.96,43.99,43.94,43.99,6900.0,30.9885,31.0096,30.9744,31.0096,6900.0
2012-02-10 13:55:00,43.98,44.01,43.91,43.92,14800.0,31.0026,31.0237,30.9532,30.9603,14800.0
2012-02-10 14:00:00,43.94,44.01,43.92,43.99,25600.0,30.9744,31.0237,30.9603,31.0096,25600.0
2012-02-10 14:05:00,43.98,43.99,43.9,43.98,24900.0,31.0026,31.0096,30.9462,31.0026,24900.0
2012-02-10 14:10:00,43.98,44.0,43.98,44.0,7800.0,31.0026,31.0167,31.0026,31.0167,7800.0
2012-02-10 14:15:00,43.99,44.0,43.93,43.95,12900.0,31.0096,31.0167,30.9673,30.9814,12900.0
2012-02-10 14:20:00,43.95,44.0,43.9,43.92,18800.0,30.9814,31.0167,30.9462,30.9603,18800.0
2012-02-10 14:25:00,43.92,43.97,43.91,43.92,4100.0,30.9603,30.9955,30.9532,30.9603,4100.0
2012-02-10 14:30:00,43.92,43.95,43.91,43.94,7700.0,30.9603,30.9814,30.9532,30.9744,7700.0
2012-02-10 14:35:00,43.93,43.93,43.91,43.92,9500.0,30.9673,30.9673,30.9532,30.9603,9500.0
2012-02-10 14:40:00,43.93,43.94,43.9,43.92,4800.0,30.9673,30.9744,30.9462,30.9603,4800.0
2012-02-10 14:45:00,43.92,43.94,43.88,43.88,9800.0,30.9603,30.9744,30.9321,30.9321,9800.0
2012-02-10 14:50:00,43.89,43.95,43.88,43.92,9700.0,30.9392,30.9814,30.9321,30.9603,9700.0
2012-02-10 14:55:00,43.91,44.01,43.91,44.0,11000.0,30.9532,31.0237,30.9532,31.0167,11000.0
2012-02-10 15:00:00,44.0,44.09,43.95,43.95,36500.0,31.0167,31.0801,30.9814,30.9814,36500.0
2012-02-10 15:05:00,43.95,43.98,43.94,43.96,11100.0,30.9814,31.0026,30.9744,30.9885,11100.0
2012-02-10 15:10:00,43.95,44.19,43.9,44.16,41400.0,30.9814,31.1506,30.9462,31.1295,41400.0
2012-02-10 15:15:00,44.15,44.15,43.92,43.92,11600.0,31.1224,31.1224,30.9603,30.9603,11600.0
2012-02-10 15:20:00,43.93,43.94,43.91,43.92,12700.0,30.9673,30.9744,30.9532,30.9603,12700.0
2012-02-10 15:25:00,43.92,44.02,43.91,44.02,14300.0,30.9603,31.0308,30.9532,31.0308,14300.0
2012-02-10 15:30:00,44.02,44.05,43.98,44.02,17600.0,31.0308,31.0519,31.0026,31.0308,17600.0
2012-02-10 15:35:00,44.02,44.06,44.01,44.05,30600.0,31.0308,31.059,31.0237,31.0519,30600.0
2012-02-10 15:40:00,44.04,44.08,44.01,44.06,29100.0,31.0449,31.0731,31.0237,31.059,29100.0
2012-02-10 15:45:00,44.06,44.15,44.02,44.12,49400.0,31.059,31.1224,31.0308,31.1013,49400.0
2012-02-10 15:50:00,44.13,44.23,44.07,44.09,70200.0,31.1083,31.1788,31.066,31.0801,70200.0
2012-02-10 15:55:00,44.09,44.18,44.09,44.15,87000.0,31.0801,31.1436,31.0801,31.1224,87000.0
2012-02-13 09:30:00,44.41,44.69,44.36,44.65,38600.0,31.3057,31.5031,31.2705,31.4749,38600.0
2012-02-13 09:35:00,44.62,44.7,44.62,44.67,57200.0,31.4537,31.5101,31.4537,31.489,57200.0
2012-02-13 09:40:00,44.67,44.74,44.63,44.7,44100.0,31.489,31.5383,31.4608,31.5101,44100.0
2012-02-13 09:45:00,44.69,44.73,44.62,44.69,65700.0,31.5031,31.5313,31.4537,31.5031,65700.0
2012-02-13 09:50:00,44.69,44.7,44.55,44.61,21100.0,31.5031,31.5101,31.4044,31.4467,21100.0
2012-02-13 09:55:00,44.59,44.73,44.57,44.65,30000.0,31.4326,31.5313,31.4185,31.4749,30000.0
2012-02-13 10:00:00,44.65,44.66,44.48,44.48,14600.0,31.4749,31.4819,31.3551,31.3551,14600.0
2012-02-13 10:05:00,44.49,44.65,44.49,44.58,18500.0,31.3621,31.4749,31.3621,31.4255,18500.0
2012-02-13 10:10:00,44.58,44.58,44.43,44.46,23100.0,31.4255,31.4255,31.3198,31.341,23100.0
2012-02-13 10:15:00,44.45,44.45,44.31,44.4,18000.0,31.3339,31.3339,31.2352,31.2987,18000.0
2012-02-13 10:20:00,44.4,44.46,44.33,44.46,16500.0,31.2987,31.341,31.2493,31.341,16500.0
2012-02-13 10:25:00,44.45,44.56,44.45,44.51,17400.0,31.3339,31.4115,31.3339,31.3762,17400.0
2012-02-13 10:30:00,44.53,44.53,44.29,44.32,71900.0,31.3903,31.3903,31.2211,31.2423,71900.0
2012-02-13 10:35:00,44.33,44.51,44.33,44.41,37500.0,31.2493,31.3762,31.2493,31.3057,37500.0
2012-02-13 10:40:00,44.41,44.41,44.23,44.24,54100.0,31.3057,31.3057,31.1788,31.1859,54100.0
2012-02-13 10:45:00,44.24,44.24,44.08,44.1,15600.0,31.1859,31.1859,31.0731,31.0872,15600.0
2012-02-13 10:50:00,44.09,44.14,44.0,44.0,57200.0,31.0801,31.1154,31.0167,31.0167,57200.0
2012-02-13 10:55:00,44.0,44.04,43.98,44.01,22100.0,31.0167,31.0449,31.0026,31.0237,22100.0
2012-02-13 11:00:00,44.02,44.07,43.99,44.06,12500.0,31.0308,31.066,31.0096,31.059,12500.0
2012-02-13 11:05:00,44.06,44.1,44.05,44.08,20900.0,31.059,31.0872,31.0519,31.0731,20900.0
2012-02-13 11:10:00,44.08,44.1,44.06,44.1,11000.0,31.0731,31.0872,31.059,31.0872,11000.0
2012-02-13 11:15:00,44.1,44.1,44.02,44.02,20100.0,31.0872,31.0872,31.0308,31.0308,20100.0
2012-02-13 11:20:00,44.03,44.08,44.01,44.06,47300.0,31.0378,31.0731,31.0237,31.059,47300.0
2012-02-13 11:25:00,44.06,44.08,44.05,44.05,6800.0,31.059,31.0731,31.0519,31.0519,6800.0
2012-02-13 11:30:00,44.05,44.06,44.02,44.04,12700.0,31.0519,31.059,31.0308,31.0449,12700.0
2012-02-13 11:35:00,44.04,44.05,43.98,43.99,14700.0,31.0449,31.0519,31.0026,31.0096,14700.0
2012-02-13 11:40:00,44.01,44.01,43.94,43.96,27900.0,31.0237,31.0237,30.9744,30.9885,27900.0
2012-02-13 11:45:00,43.96,44.01,43.92,43.97,18000.0,30.9885,31.0237,30.9603,30.9955,18000.0
2012-02-13 11:50:00,43.97,43.98,43.92,43.92,5500.0,30.9955,31.0026,30.9603,30.9603,5500.0
2012-02-13 11:55:00,43.92,44.0,43.89,43.95,29400.0,30.9603,31.0167,30.9392,30.9814,29400.0
2012-02-13 12:00:00,43.97,44.06,43.96,44.06,44900.0,30.9955,31.059,30.9885,31.059,44900.0
2012-02-13 12:05:00,44.06,44.07,44.04,44.05,6300.0,31.059,31.066,31.0449,31.0519,6300.0
2012-02-13 12:10:00,44.05,44.26,44.05,44.22,66700.0,31.0519,31.2,31.0519,31.1718,66700.0
2012-02-13 12:15:00,44.23,44.29,44.23,44.29,21900.0,31.1788,31.2211,31.1788,31.2211,21900.0
2012-02-13 12:20:00,44.28,44.3,44.24,44.26,25200.0,31.2141,31.2282,31.1859,31.2,25200.0
2012-02-13 12:25:00,44.26,44.27,44.26,44.26,5400.0,31.2,31.207,31.2,31.2,5400.0
2012-02-13 12:30:00,44.25,44.27,44.23,44.25,13800.0,31.1929,31.207,31.1788,31.1929,13800.0
2012-02-13 12:35:00,44.27,44.27,44.22,44.22,10300.0,31.207,31.207,31.1718,31.1718,10300.0
2012-02-13 12:40:00,44.2,44.21,44.2,44.21,1700.0,31.1577,31.1647,31.1577,31.1647,1700.0
2012-02-13 12:45:00,44.2,44.27,44.2,44.27,12100.0,31.1577,31.207,31.1577,31.207,12100.0
2012-02-13 12:50:00,44.27,44.3,44.26,44.27,6200.0,31.207,31.2282,31.2,31.207,6200.0
2012-02-13 12:55:00,44.27,44.29,44.27,44.28,3100.0,31.207,31.2211,31.207,31.2141,3100.0
2012-02-13 13:00:00,44.29,44.34,44.27,44.33,12200.0,31.2211,31.2564,31.207,31.2493,12200.0
2012-02-13 13:05:00,44.33,44.35,44.27,44.3,12700.0,31.2493,31.2634,31.207,31.2282,12700.0
2012-02-13 13:10:00,44.29,44.33,44.29,44.31,5200.0,31.2211,31.2493,31.2211,31.2352,5200.0
2012-02-13 13:15:00,44.32,44.36,44.31,44.31,27900.0,31.2423,31.2705,31.2352,31.2352,27900.0
2012-02-13 13:20:00,44.32,44.36,44.31,44.32,37800.0,31.2423,31.2705,31.2352,31.2423,37800.0
2012-02-13 13:25:00,44.3,44.3,44.28,44.29,3000.0,31.2282,31.2282,31.2141,31.2211,3000.0
2012-02-13 13:30:00,44.28,44.33,44.27,44.33,8400.0,31.2141,31.2493,31.207,31.2493,8400.0
2012-02-13 13:35:00,44.33,44.35,44.31,44.33,5300.0,31.2493,31.2634,31.2352,31.2493,5300.0
2012-02-13 13:40:00,44.32,44.34,44.31,44.32,3700.0,31.2423,31.2564,31.2352,31.2423,3700.0
2012-02-13 13:45:00,44.32,44.36,44.3,44.31,7400.0,31.2423,31.2705,31.2282,31.2352,7400.0
2012-02-13 13:50:00,44.33,44.37,44.31,44.35,25900.0,31.2493,31.2775,31.2352,31.2634,25900.0
2012-02-13 13:55:00,44.36,44.36,44.28,44.3,6800.0,31.2705,31.2705,31.2141,31.2282,6800.0
2012-02-13 14:00:00,44.3,44.33,44.29,44.32,13300.0,31.2282,31.2493,31.2211,31.2423,13300.0
2012-02-13 14:05:00,44.32,44.36,44.28,44.32,51100.0,31.2423,31.2705,31.2141,31.2423,51100.0
2012-02-13 14:10:00,44.32,44.36,44.31,44.36,10200.0,31.2423,31.2705,31.2352,31.2705,10200.0
2012-02-13 14:15:00,44.35,44.4,44.34,44.4,15500.0,31.2634,31.2987,31.2564,31.2987,15500.0
2012-02-13 14:20:00,44.39,44.4,44.34,44.36,7300.0,31.2916,31.2987,31.2564,31.2705,7300.0
2012-02-13 14:25:00,44.36,44.38,44.36,44.37,3700.0,31.2705,31.2846,31.2705,31.2775,3700.0
2012-02-13 14:30:00,44.37,44.41,44.35,44.4,27700.0,31.2775,31.3057,31.2634,31.2987,27700.0
2012-02-13 14:35:00,44.4,44.43,44.37,44.37,6100.0,31.2987,31.3198,31.2775,31.2775,6100.0
2012-02-13 14:40:00,44.38,44.45,44.38,44.44,7700.0,31.2846,31.3339,31.2846,31.3269,7700.0
2012-02-13 14:45:00,44.44,44.45,44.38,44.39,20500.0,31.3269,31.3339,31.2846,31.2916,20500.0
2012-02-13 14:50:00,44.39,44.41,44.38,44.39,12100.0,31.2916,31.3057,31.2846,31.2916,12100.0
2012-02-13 14:55:00,44.39,44.39,44.34,44.35,13200.0,31.2916,31.2916,31.2564,31.2634,13200.0
2012-02-13 15:00:00,44.36,44.36,44.34,44.35,15200.0,31.2705,31.2705,31.2564,31.2634,15200.0
2012-02-13 15:05:00,44.36,44.37,44.35,44.36,14800.0,31.2705,31.2775,31.2634,31.2705,14800.0
2012-02-13 15:10:00,44.36,44.36,44.27,44.27,15600.0,31.2705,31.2705,31.207,31.207,15600.0
2012-02-13 15:15:00,44.27,44.31,44.27,44.31,17000.0,31.207,31.2352,31.207,31.2352,17000.0
2012-02-13 15:20:00,44.31,44.32,44.23,44.24,26500.0,31.2352,31.2423,31.1788,31.1859,26500.0
2012-02-13 15:25:00,44.24,44.32,44.24,44.29,24700.0,31.1859,31.2423,31.1859,31.2211,24700.0
2012-02-13 15:30:00,44.29,44.31,44.27,44.27,20300.0,31.2211,31.2352,31.207,31.207,20300.0
2012-02-13 15:35:00,44.27,44.31,44.26,44.31,20700.0,31.207,31.2352,31.2,31.2352,20700.0
2012-02-13 15:40:00,44.3,44.31,44.17,44.2,62600.0,31.2282,31.2352,31.1365,31.1577,62600.0
2012-02-13 15:45:00,44.2,44.27,44.14,44.24,30600.0,31.1577,31.207,31.1154,31.1859,30600.0
2012-02-13 15:50:00,44.24,44.3,44.23,44.27,46100.0,31.1859,31.2282,31.1788,31.207,46100.0
2012-02-13 15:55:00,44.27,44.35,44.27,44.35,44500.0,31.207,31.2634,31.207,31.2634,44500.0
2012-02-14 09:30:00,44.18,44.18,44.02,44.05,3700.0,31.1436,31.1436,31.0308,31.0519,3700.0
2012-02-14 09:35:00,44.07,44.36,44.07,44.23,6800.0,31.066,31.2705,31.066,31.1788,6800.0
2012-02-14 09:40:00,44.25,44.34,44.22,44.31,5300.0,31.1929,31.2564,31.1718,31.2352,5300.0
2012-02-14 09:45:00,44.31,44.43,44.18,44.25,17500.0,31.2352,31.3198,31.1436,31.1929,17500.0
2012-02-14 09:50:00,44.28,44.36,44.21,44.32,37800.0,31.2141,31.2705,31.1647,31.2423,37800.0
2012-02-14 09:55:00,44.32,44.34,44.23,44.26,18500.0,31.2423,31.2564,31.1788,31.2,18500.0
2012-02-14 10:00:00,44.3,44.32,44.13,44.29,25600.0,31.2282,31.2423,31.1083,31.2211,25600.0
2012-02-14 10:05:00,44.28,44.34,44.22,44.25,22600.0,31.2141,31.2564,31.1718,31.1929,22600.0
2012-02-14 10:10:00,44.24,44.49,44.24,44.49,28500.0,31.1859,31.3621,31.1859,31.3621,28500.0
2012-02-14 10:15:00,44.49,44.53,44.38,44.5,64800.0,31.3621,31.3903,31.2846,31.3692,64800.0
2012-02-14 10:20:00,44.51,44.59,44.25,44.28,30900.0,31.3762,31.4326,31.1929,31.2141,30900.0
2012-02-14 10:25:00,44.3,44.34,44.22,44.32,15100.0,31.2282,31.2564,31.1718,31.2423,15100.0
2012-02-14 10:30:00,44.34,44.4,44.23,44.37,13500.0,31.2564,31.2987,31.1788,31.2775,13500.0
2012-02-14 10:35:00,44.36,44.36,44.3,44.34,3400.0,31.2705,31.2705,31.2282,31.2564,3400.0
2012-02-14 10:40:00,44.34,44.34,44.28,44.33,6900.0,31.2564,31.2564,31.2141,31.2493,6900.0
2012-02-14 10:45:00,44.3,44.35,44.28,44.3,11500.0,31.2282,31.2634,31.2141,31.2282,11500.0
2012-02-14 10:50:00,44.32,44.38,44.3,44.36,14100.0,31.2423,31.2846,31.2282,31.2705,14100.0
2012-02-14 10:55:00,44.36,44.45,44.34,44.4,22400.0,31.2705,31.3339,31.2564,31.2987,22400.0
2012-02-14 11:00:00,44.39,44.4,44.38,44.4,3700.0,31.2916,31.2987,31.2846,31.2987,3700.0
2012-02-14 11:05:00,44.4,44.53,44.39,44.53,14200.0,31.2987,31.3903,31.2916,31.3903,14200.0
2012-02-14 11:10:00,44.54,44.54,44.49,44.53,9600.0,31.3974,31.3974,31.3621,31.3903,9600.0
2012-02-14 11:15:00,44.54,44.56,44.49,44.52,7600.0,31.3974,31.4115,31.3621,31.3833,7600.0
2012-02-14 11:20:00,44.51,44.58,44.5,44.58,8800.0,31.3762,31.4255,31.3692,31.4255,8800.0
2012-02-14 11:25:00,44.58,44.72,44.58,44.68,13100.0,31.4255,31.5242,31.4255,31.496,13100.0
2012-02-14 11:30:00,44.67,44.68,44.62,44.65,5700.0,31.489,31.496,31.4537,31.4749,5700.0
2012-02-14 11:35:00,44.65,44.74,44.64,44.74,8600.0,31.4749,31.5383,31.4678,31.5383,8600.0
2012-02-14 11:40:00,44.73,44.75,44.68,44.73,13600.0,31.5313,31.5454,31.496,31.5313,13600.0
2012-02-14 11:45:00,44.73,44.73,44.59,44.68,8200.0,31.5313,31.5313,31.4326,31.496,8200.0
2012-02-14 11:50:00,44.69,44.8,44.67,44.69,39700.0,31.5031,31.5806,31.489,31.5031,39700.0
2012-02-14 11:55:00,44.67,44.73,44.65,44.65,4800.0,31.489,31.5313,31.4749,31.4749,4800.0
2012-02-14 12:00:00,44.66,44.69,44.65,44.68,16200.0,31.4819,31.5031,31.4749,31.496,16200.0
2012-02-14 12:05:00,44.69,44.69,44.65,44.65,3800.0,31.5031,31.5031,31.4749,31.4749,3800.0
2012-02-14 12:10:00,44.66,44.67,44.65,44.67,9200.0,31.4819,31.489,31.4749,31.489,9200.0
2012-02-14 12:15:00,44.66,44.66,44.62,44.62,8200.0,31.4819,31.4819,31.4537,31.4537,8200.0
2012-02-14 12:20:00,44.61,44.63,44.59,44.61,7800.0,31.4467,31.4608,31.4326,31.4467,7800.0
2012-02-14 12:25:00,44.62,44.65,44.59,44.64,7900.0,31.4537,31.4749,31.4326,31.4678,7900.0
2012-02-14 12:30:00,44.64,44.66,44.62,44.63,3200.0,31.4678,31.4819,31.4537,31.4608,3200.0
2012-02-14 12:35:00,44.63,44.68,44.63,44.66,9200.0,31.4608,31.496,31.4608,31.4819,9200.0
2012-02-14 12:40:00,44.65,44.69,44.65,44.69,10200.0,31.4749,31.5031,31.4749,31.5031,10200.0
2012-02-14 12:45:00,44.68,44.7,44.68,44.7,5100.0,31.496,31.5101,31.496,31.5101,5100.0
2012-02-14 12:50:00,44.7,44.73,44.61,44.61,3900.0,31.5101,31.5313,31.4467,31.4467,3900.0
2012-02-14 12:55:00,44.6,44.61,44.54,44.59,6200.0,31.4396,31.4467,31.3974,31.4326,6200.0
2012-02-14 13:00:00,44.57,44.63,44.56,44.63,14000.0,31.4185,31.4608,31.4115,31.4608,14000.0
2012-02-14 13:05:00,44.63,44.71,44.63,44.67,17800.0,31.4608,31.5172,31.4608,31.489,17800.0
2012-02-14 13:10:00,44.66,44.73,44.65,44.69,28500.0,31.4819,31.5313,31.4749,31.5031,28500.0
2012-02-14 13:15:00,44.68,44.73,44.68,44.69,2500.0,31.496,31.5313,31.496,31.5031,2500.0
2012-02-14 13:20:00,44.69,44.69,44.66,44.67,20800.0,31.5031,31.5031,31.4819,31.489,20800.0
2012-02-14 13:25:00,44.68,44.71,44.67,44.68,6900.0,31.496,31.5172,31.489,31.496,6900.0
2012-02-14 13:30:00,44.66,44.71,44.64,44.7,13100.0,31.4819,31.5172,31.4678,31.5101,13100.0
2012-02-14 13:35:00,44.69,44.69,44.65,44.69,7400.0,31.5031,31.5031,31.4749,31.5031,7400.0
2012-02-14 13:40:00,44.7,44.72,44.64,44.64,8700.0,31.5101,31.5242,31.4678,31.4678,8700.0
2012-02-14 13:45:00,44.64,44.67,44.64,44.66,1600.0,31.4678,31.489,31.4678,31.4819,1600.0
2012-02-14 13:50:00,44.65,44.78,44.64,44.75,11600.0,31.4749,31.5665,31.4678,31.5454,11600.0
2012-02-14 13:55:00,44.72,44.79,44.72,44.78,3400.0,31.5242,31.5736,31.5242,31.5665,3400.0
2012-02-14 14:00:00,44.77,44.79,44.71,44.76,29100.0,31.5595,31.5736,31.5172,31.5524,29100.0
2012-02-14 14:05:00,44.76,44.83,44.72,44.72,11200.0,31.5524,31.6018,31.5242,31.5242,11200.0
2012-02-14 14:10:00,44.75,44.87,44.75,44.84,8900.0,31.5454,31.63,31.5454,31.6088,8900.0
2012-02-14 14:15:00,44.83,44.84,44.75,44.76,2400.0,31.6018,31.6088,31.5454,31.5524,2400.0
2012-02-14 14:20:00,44.78,44.8,44.67,44.67,7400.0,31.5665,31.5806,31.489,31.489,7400.0
2012-02-14 14:25:00,44.66,44.73,44.66,44.69,7800.0,31.4819,31.5313,31.4819,31.5031,7800.0
2012-02-14 14:30:00,44.68,44.69,44.67,44.68,10000.0,31.496,31.5031,31.489,31.496,10000.0
2012-02-14 14:35:00,44.68,44.74,44.68,44.72,7900.0,31.496,31.5383,31.496,31.5242,7900.0
2012-02-14 14:40:00,44.71,44.75,44.71,44.71,11000.0,31.5172,31.5454,31.5172,31.5172,11000.0
2012-02-14 14:45:00,44.71,44.82,44.67,44.71,13600.0,31.5172,31.5947,31.489,31.5172,13600.0
2012-02-14 14:50:00,44.72,44.79,44.72,44.78,2700.0,31.5242,31.5736,31.5242,31.5665,2700.0
2012-02-14 14:55:00,44.79,44.83,44.77,44.81,9400.0,31.5736,31.6018,31.5595,31.5877,9400.0
2012-02-14 15:00:00,44.79,44.87,44.76,44.8,8400.0,31.5736,31.63,31.5524,31.5806,8400.0
2012-02-14 15:05:00,44.8,44.88,44.8,44.86,8500.0,31.5806,31.637,31.5806,31.6229,8500.0
2012-02-14 15:10:00,44.86,44.87,44.85,44.87,9800.0,31.6229,31.63,31.6159,31.63,9800.0
2012-02-14 15:15:00,44.86,44.87,44.79,44.82,18700.0,31.6229,31.63,31.5736,31.5947,18700.0
2012-02-14 15:20:00,44.82,44.82,44.72,44.76,44700.0,31.5947,31.5947,31.5242,31.5524,44700.0
2012-02-14 15:25:00,44.75,44.76,44.7,44.71,14200.0,31.5454,31.5524,31.5101,31.5172,14200.0
2012-02-14 15:30:00,44.7,44.71,44.6,44.64,75000.0,31.5101,31.5172,31.4396,31.4678,75000.0
2012-02-14 15:35:00,44.64,44.77,44.62,44.77,16000.0,31.4678,31.5595,31.4537,31.5595,16000.0
2012-02-14 15:40:00,44.77,44.84,44.73,44.82,20500.0,31.5595,31.6088,31.5313,31.5947,20500.0
2012-02-14 15:45:00,44.83,44.9,44.82,44.9,60100.0,31.6018,31.6511,31.5947,31.6511,60100.0
2012-02-14 15:50:00,44.9,44.92,44.81,44.83,61400.0,31.6511,31.6652,31.5877,31.6018,61400.0
2012-02-14 15:55:00,44.84,44.9,44.81,44.82,112800.0,31.6088,31.6511,31.5877,31.5947,112800.0
2012-02-15 09:30:00,45.08,45.34,45.08,45.26,39100.0,31.778,31.9613,31.778,31.9049,39100.0
2012-02-15 09:35:00,45.26,45.35,44.96,45.06,15800.0,31.9049,31.9683,31.6934,31.7639,15800.0
2012-02-15 09:40:00,45.04,45.05,44.75,44.77,7300.0,31.7498,31.7569,31.5454,31.5595,7300.0
2012-02-15 09:45:00,44.75,44.76,44.67,44.67,11900.0,31.5454,31.5524,31.489,31.489,11900.0
2012-02-15 09:50:00,44.7,44.8,44.69,44.79,8100.0,31.5101,31.5806,31.5031,31.5736,8100.0
2012-02-15 09:55:00,44.77,44.77,44.65,44.65,6700.0,31.5595,31.5595,31.4749,31.4749,6700.0
2012-02-15 10:00:00,44.68,44.77,44.67,44.7,15900.0,31.496,31.5595,31.489,31.5101,15900.0
2012-02-15 10:05:00,44.69,44.73,44.55,44.55,7800.0,31.5031,31.5313,31.4044,31.4044,7800.0
2012-02-15 10:10:00,44.55,44.66,44.55,44.63,5500.0,31.4044,31.4819,31.4044,31.4608,5500.0
2012-02-15 10:15:00,44.63,44.65,44.57,44.59,16700.0,31.4608,31.4749,31.4185,31.4326,16700.0
2012-02-15 10:20:00,44.58,44.67,44.51,44.67,7800.0,31.4255,31.489,31.3762,31.489,7800.0
2012-02-15 10:25:00,44.66,44.77,44.62,44.74,16500.0,31.4819,31.5595,31.4537,31.5383,16500.0
2012-02-15 10:30:00,44.76,44.92,44.76,44.9,11000.0,31.5524,31.6652,31.5524,31.6511,11000.0
2012-02-15 10:35:00,44.88,44.88,44.76,44.77,12500.0,31.637,31.637,31.5524,31.5595,12500.0
2012-02-15 10:40:00,44.77,44.84,44.75,44.83,10000.0,31.5595,31.6088,31.5454,31.6018,10000.0
2012-02-15 10:45:00,44.88,45.0,44.88,45.0,12300.0,31.637,31.7216,31.637,31.7216,12300.0
2012-02-15 10:50:00,44.99,45.0,44.94,44.95,8600.0,31.7146,31.7216,31.6793,31.6864,8600.0
2012-02-15 10:55:00,44.97,44.99,44.88,44.9,17100.0,31.7005,31.7146,31.637,31.6511,17100.0
2012-02-15 11:00:00,44.88,44.88,44.83,44.86,10900.0,31.637,31.637,31.6018,31.6229,10900.0
2012-02-15 11:05:00,44.85,44.88,44.82,44.83,4200.0,31.6159,31.637,31.5947,31.6018,4200.0
2012-02-15 11:10:00,44.83,44.85,44.81,44.83,5200.0,31.6018,31.6159,31.5877,31.6018,5200.0
2012-02-15 11:15:00,44.82,44.93,44.82,44.93,6600.0,31.5947,31.6723,31.5947,31.6723,6600.0
2012-02-15 11:20:00,44.93,44.95,44.92,44.93,10700.0,31.6723,31.6864,31.6652,31.6723,10700.0
2012-02-15 11:25:00,44.93,45.0,44.93,45.0,5900.0,31.6723,31.7216,31.6723,31.7216,5900.0
2012-02-15 11:30:00,44.99,45.01,44.93,44.94,16700.0,31.7146,31.7287,31.6723,31.6793,16700.0
2012-02-15 11:35:00,44.93,44.96,44.92,44.95,3300.0,31.6723,31.6934,31.6652,31.6864,3300.0
2012-02-15 11:40:00,44.97,45.07,44.96,45.03,5500.0,31.7005,31.771,31.6934,31.7428,5500.0
2012-02-15 11:45:00,45.04,45.16,45.04,45.13,13800.0,31.7498,31.8344,31.7498,31.8133,13800.0
2012-02-15 11:50:00,45.12,45.19,45.09,45.17,22400.0,31.8062,31.8556,31.7851,31.8415,22400.0
2012-02-15 11:55:00,45.16,45.17,45.15,45.16,2700.0,31.8344,31.8415,31.8274,31.8344,2700.0
2012-02-15 12:00:00,45.16,45.16,45.11,45.11,10000.0,31.8344,31.8344,31.7992,31.7992,10000.0
2012-02-15 12:05:00,45.11,45.12,45.05,45.05,4000.0,31.7992,31.8062,31.7569,31.7569,4000.0
2012-02-15 12:10:00,45.05,45.09,45.02,45.05,19600.0,31.7569,31.7851,31.7357,31.7569,19600.0
2012-02-15 12:15:00,45.05,45.05,44.99,44.99,6500.0,31.7569,31.7569,31.7146,31.7146,6500.0
2012-02-15 12:20:00,44.98,44.98,44.9,44.9,20800.0,31.7075,31.7075,31.6511,31.6511,20800.0
2012-02-15 12:25:00,44.9,44.9,44.79,44.8,13700.0,31.6511,31.6511,31.5736,31.5806,13700.0
2012-02-15 12:30:00,44.81,44.83,44.77,44.81,8600.0,31.5877,31.6018,31.5595,31.5877,8600.0
2012-02-15 12:35:00,44.82,44.88,44.82,44.86,3800.0,31.5947,31.637,31.5947,31.6229,3800.0
2012-02-15 12:40:00,44.84,44.85,44.7,44.71,9600.0,31.6088,31.6159,31.5101,31.5172,9600.0
2012-02-15 12:45:00,44.7,44.76,44.64,44.7,20100.0,31.5101,31.5524,31.4678,31.5101,20100.0
2012-02-15 12:50:00,44.7,44.73,44.62,44.63,25500.0,31.5101,31.5313,31.4537,31.4608,25500.0
2012-02-15 12:55:00,44.63,44.65,44.56,44.61,7100.0,31.4608,31.4749,31.4115,31.4467,7100.0
2012-02-15 13:00:00,44.59,44.59,44.48,44.54,17400.0,31.4326,31.4326,31.3551,31.3974,17400.0
2012-02-15 13:05:00,44.55,44.59,44.54,44.56,10200.0,31.4044,31.4326,31.3974,31.4115,10200.0
2012-02-15 13:10:00,44.56,44.58,44.44,44.44,15900.0,31.4115,31.4255,31.3269,31.3269,15900.0
2012-02-15 13:15:00,44.45,44.52,44.45,44.52,7900.0,31.3339,31.3833,31.3339,31.3833,7900.0
2012-02-15 13:20:00,44.52,44.57,44.48,44.53,14000.0,31.3833,31.4185,31.3551,31.3903,14000.0
2012-02-15 13:25:00,44.52,44.62,44.51,44.62,9800.0,31.3833,31.4537,31.3762,31.4537,9800.0
2012-02-15 13:30:00,44.65,44.65,44.58,44.58,4700.0,31.4749,31.4749,31.4255,31.4255,4700.0
2012-02-15 13:35:00,44.56,44.68,44.53,44.66,11500.0,31.4115,31.496,31.3903,31.4819,11500.0
2012-02-15 13:40:00,44.67,44.73,44.63,44.72,9900.0,31.489,31.5313,31.4608,31.5242,9900.0
2012-02-15 13:45:00,44.72,44.74,44.64,44.71,7200.0,31.5242,31.5383,31.4678,31.5172,7200.0
2012-02-15 13:50:00,44.69,44.76,44.67,44.73,9100.0,31.5031,31.5524,31.489,31.5313,9100.0
2012-02-15 13:55:00,44.73,44.79,44.69,44.78,4900.0,31.5313,31.5736,31.5031,31.5665,4900.0
2012-02-15 14:00:00,44.79,44.83,44.64,44.65,16700.0,31.5736,31.6018,31.4678,31.4749,16700.0
2012-02-15 14:05:00,44.65,44.7,44.6,44.7,17600.0,31.4749,31.5101,31.4396,31.5101,17600.0
2012-02-15 14:10:00,44.7,44.73,44.63,44.63,28500.0,31.5101,31.5313,31.4608,31.4608,28500.0
2012-02-15 14:15:00,44.62,44.68,44.56,44.56,9400.0,31.4537,31.496,31.4115,31.4115,9400.0
2012-02-15 14:20:00,44.54,44.62,44.54,44.58,6400.0,31.3974,31.4537,31.3974,31.4255,6400.0
2012-02-15 14:25:00,44.59,44.69,44.59,44.67,15800.0,31.4326,31.5031,31.4326,31.489,15800.0
2012-02-15 14:30:00,44.67,44.71,44.64,44.69,24400.0,31.489,31.5172,31.4678,31.5031,24400.0
2012-02-15 14:35:00,44.68,44.76,44.68,44.75,33300.0,31.496,31.5524,31.496,31.5454,33300.0
2012-02-15 14:40:00,44.75,44.84,44.71,44.75,39400.0,31.5454,31.6088,31.5172,31.5454,39400.0
2012-02-15 14:45:00,44.76,44.8,44.71,44.72,13000.0,31.5524,31.5806,31.5172,31.5242,13000.0
2012-02-15 14:50:00,44.71,44.77,44.71,44.72,7000.0,31.5172,31.5595,31.5172,31.5242,7000.0
2012-02-15 14:55:00,44.72,44.72,44.69,44.72,16900.0,31.5242,31.5242,31.5031,31.5242,16900.0
2012-02-15 15:00:00,44.72,44.74,44.64,44.64,27300.0,31.5242,31.5383,31.4678,31.4678,27300.0
2012-02-15 15:05:00,44.66,44.72,44.64,44.66,9600.0,31.4819,31.5242,31.4678,31.4819,9600.0
2012-02-15 15:10:00,44.66,44.7,44.6,44.63,32500.0,31.4819,31.5101,31.4396,31.4608,32500.0
2012-02-15 15:15:00,44.65,44.67,44.57,44.6,12100.0,31.4749,31.489,31.4185,31.4396,12100.0
2012-02-15 15:20:00,44.59,44.6,44.54,44.54,9600.0,31.4326,31.4396,31.3974,31.3974,9600.0
2012-02-15 15:25:00,44.53,44.55,44.48,44.51,13400.0,31.3903,31.4044,31.3551,31.3762,13400.0
2012-02-15 15:30:00,44.51,44.56,44.49,44.52,13700.0,31.3762,31.4115,31.3621,31.3833,13700.0
2012-02-15 15:35:00,44.5,44.55,44.48,44.54,10000.0,31.3692,31.4044,31.3551,31.3974,10000.0
2012-02-15 15:40:00,44.54,44.63,44.53,44.62,21600.0,31.3974,31.4608,31.3903,31.4537,21600.0
2012-02-15 15:45:00,44.64,44.83,44.64,44.76,39700.0,31.4678,31.6018,31.4678,31.5524,39700.0
2012-02-15 15:50:00,44.75,44.84,44.71,44.72,34900.0,31.5454,31.6088,31.5172,31.5242,34900.0
2012-02-15 15:55:00,44.71,44.72,44.65,44.67,66500.0,31.5172,31.5242,31.4749,31.489,66500.0
2012-02-16 09:30:00,44.9,44.98,44.65,44.98,15000.0,31.6511,31.7075,31.4749,31.7075,15000.0
2012-02-16 09:35:00,44.96,45.11,44.78,44.83,30100.0,31.6934,31.7992,31.5665,31.6018,30100.0
2012-02-16 09:40:00,44.83,45.09,44.82,45.08,44500.0,31.6018,31.7851,31.5947,31.778,44500.0
2012-02-16 09:45:00,45.09,45.25,45.09,45.22,27600.0,31.7851,31.8978,31.7851,31.8767,27600.0
2012-02-16 09:50:00,45.22,45.29,45.19,45.27,31500.0,31.8767,31.926,31.8556,31.9119,31500.0
2012-02-16 09:55:00,45.23,45.33,45.13,45.16,11700.0,31.8838,31.9542,31.8133,31.8344,11700.0
2012-02-16 10:00:00,45.2,45.3,45.2,45.23,17500.0,31.8626,31.9331,31.8626,31.8838,17500.0
2012-02-16 10:05:00,45.23,45.29,45.2,45.26,12100.0,31.8838,31.926,31.8626,31.9049,12100.0
2012-02-16 10:10:00,45.27,45.27,45.11,45.2,18600.0,31.9119,31.9119,31.7992,31.8626,18600.0
2012-02-16 10:15:00,45.21,45.26,45.07,45.21,19500.0,31.8697,31.9049,31.771,31.8697,19500.0
2012-02-16 10:20:00,45.21,45.21,45.06,45.15,35300.0,31.8697,31.8697,31.7639,31.8274,35300.0
2012-02-16 10:25:00,45.15,45.29,45.14,45.26,19500.0,31.8274,31.926,31.8203,31.9049,19500.0
2012-02-16 10:30:00,45.27,45.3,45.22,45.28,67900.0,31.9119,31.9331,31.8767,31.919,67900.0
2012-02-16 10:35:00,45.29,45.3,45.21,45.24,12600.0,31.926,31.9331,31.8697,31.8908,12600.0
2012-02-16 10:40:00,45.25,45.26,45.08,45.19,46500.0,31.8978,31.9049,31.778,31.8556,46500.0
2012-02-16 10:45:00,45.18,45.3,45.18,45.25,51500.0,31.8485,31.9331,31.8485,31.8978,51500.0
2012-02-16 10:50:00,45.27,45.28,44.85,44.91,82900.0,31.9119,31.919,31.6159,31.6582,82900.0
2012-02-16 10:55:00,44.9,44.9,44.74,44.8,23000.0,31.6511,31.6511,31.5383,31.5806,23000.0
2012-02-16 11:00:00,44.79,44.95,44.68,44.79,28400.0,31.5736,31.6864,31.496,31.5736,28400.0
2012-02-16 11:05:00,44.77,44.85,44.73,44.79,20800.0,31.5595,31.6159,31.5313,31.5736,20800.0
2012-02-16 11:10:00,44.79,44.82,44.7,44.79,23300.0,31.5736,31.5947,31.5101,31.5736,23300.0
2012-02-16 11:15:00,44.79,44.92,44.79,44.92,8200.0,31.5736,31.6652,31.5736,31.6652,8200.0
2012-02-16 11:20:00,44.93,44.93,44.84,44.87,5400.0,31.6723,31.6723,31.6088,31.63,5400.0
2012-02-16 11:25:00,44.89,44.98,44.84,44.98,7000.0,31.6441,31.7075,31.6088,31.7075,7000.0
2012-02-16 11:30:00,44.98,44.98,44.88,44.94,17400.0,31.7075,31.7075,31.637,31.6793,17400.0
2012-02-16 11:35:00,44.95,45.05,44.95,44.97,8400.0,31.6864,31.7569,31.6864,31.7005,8400.0
2012-02-16 11:40:00,45.0,45.06,44.98,45.02,5300.0,31.7216,31.7639,31.7075,31.7357,5300.0
2012-02-16 11:45:00,45.02,45.03,45.0,45.0,7300.0,31.7357,31.7428,31.7216,31.7216,7300.0
2012-02-16 11:50:00,45.0,45.06,44.94,45.06,9500.0,31.7216,31.7639,31.6793,31.7639,9500.0
2012-02-16 11:55:00,45.07,45.13,45.02,45.07,5200.0,31.771,31.8133,31.7357,31.771,5200.0
2012-02-16 12:00:00,45.05,45.1,44.92,45.03,44600.0,31.7569,31.7921,31.6652,31.7428,44600.0
2012-02-16 12:05:00,45.03,45.13,44.88,44.95,20300.0,31.7428,31.8133,31.637,31.6864,20300.0
2012-02-16 12:10:00,44.93,44.99,44.89,44.99,8500.0,31.6723,31.7146,31.6441,31.7146,8500.0
2012-02-16 12:15:00,44.98,45.03,44.98,45.0,6500.0,31.7075,31.7428,31.7075,31.7216,6500.0
2012-02-16 12:20:00,45.01,45.06,44.98,45.02,6200.0,31.7287,31.7639,31.7075,31.7357,6200.0
2012-02-16 12:25:00,44.98,45.05,44.97,45.05,7000.0,31.7075,31.7569,31.7005,31.7569,7000.0
2012-02-16 12:30:00,45.04,45.09,45.02,45.05,10600.0,31.7498,31.7851,31.7357,31.7569,10600.0
2012-02-16 12:35:00,45.06,45.06,45.0,45.03,10700.0,31.7639,31.7639,31.7216,31.7428,10700.0
2012-02-16 12:40:00,44.99,45.0,44.86,44.86,15100.0,31.7146,31.7216,31.6229,31.6229,15100.0
2012-02-16 12:45:00,44.86,44.9,44.85,44.89,4700.0,31.6229,31.6511,31.6159,31.6441,4700.0
2012-02-16 12:50:00,44.92,44.98,44.91,44.98,6000.0,31.6652,31.7075,31.6582,31.7075,6000.0
2012-02-16 12:55:00,44.98,44.99,44.95,44.98,4500.0,31.7075,31.7146,31.6864,31.7075,4500.0
2012-02-16 13:00:00,44.99,45.07,44.99,45.04,19100.0,31.7146,31.771,31.7146,31.7498,19100.0
2012-02-16 13:05:00,45.04,45.06,45.01,45.04,9800.0,31.7498,31.7639,31.7287,31.7498,9800.0
2012-02-16 13:10:00,45.05,45.14,45.05,45.12,5500.0,31.7569,31.8203,31.7569,31.8062,5500.0
2012-02-16 13:15:00,45.12,45.12,45.07,45.07,9000.0,31.8062,31.8062,31.771,31.771,9000.0
2012-02-16 13:20:00,45.08,45.16,45.07,45.16,6600.0,31.778,31.8344,31.771,31.8344,6600.0
2012-02-16 13:25:00,45.14,45.17,45.14,45.16,6100.0,31.8203,31.8415,31.8203,31.8344,6100.0
2012-02-16 13:30:00,45.17,45.18,45.15,45.18,14900.0,31.8415,31.8485,31.8274,31.8485,14900.0
2012-02-16 13:35:00,45.17,45.28,45.15,45.15,35300.0,31.8415,31.919,31.8274,31.8274,35300.0
2012-02-16 13:40:00,45.13,45.14,45.08,45.12,19400.0,31.8133,31.8203,31.778,31.8062,19400.0
2012-02-16 13:45:00,45.14,45.18,45.14,45.17,6000.0,31.8203,31.8485,31.8203,31.8415,6000.0
2012-02-16 13:50:00,45.17,45.18,45.16,45.18,9900.0,31.8415,31.8485,31.8344,31.8485,9900.0
2012-02-16 13:55:00,45.18,45.19,45.14,45.19,13100.0,31.8485,31.8556,31.8203,31.8556,13100.0
2012-02-16 14:00:00,45.18,45.25,45.16,45.24,19900.0,31.8485,31.8978,31.8344,31.8908,19900.0
2012-02-16 14:05:00,45.24,45.25,45.17,45.17,8700.0,31.8908,31.8978,31.8415,31.8415,8700.0
2012-02-16 14:10:00,45.17,45.17,45.05,45.05,11200.0,31.8415,31.8415,31.7569,31.7569,11200.0
2012-02-16 14:15:00,45.05,45.13,45.04,45.1,7600.0,31.7569,31.8133,31.7498,31.7921,7600.0
2012-02-16 14:20:00,45.1,45.16,45.09,45.11,27100.0,31.7921,31.8344,31.7851,31.7992,27100.0
2012-02-16 14:25:00,45.11,45.12,45.1,45.1,9100.0,31.7992,31.8062,31.7921,31.7921,9100.0
2012-02-16 14:30:00,45.1,45.13,45.1,45.1,18000.0,31.7921,31.8133,31.7921,31.7921,18000.0
2012-02-16 14:35:00,45.1,45.11,45.1,45.1,5200.0,31.7921,31.7992,31.7921,31.7921,5200.0
2012-02-16 14:40:00,45.1,45.12,45.09,45.1,17100.0,31.7921,31.8062,31.7851,31.7921,17100.0
2012-02-16 14:45:00,45.1,45.12,45.07,45.09,18300.0,31.7921,31.8062,31.771,31.7851,18300.0
2012-02-16 14:50:00,45.1,45.1,44.99,44.99,18800.0,31.7921,31.7921,31.7146,31.7146,18800.0
2012-02-16 14:55:00,44.97,45.01,44.92,44.97,19900.0,31.7005,31.7287,31.6652,31.7005,19900.0
2012-02-16 15:00:00,44.97,45.03,44.96,45.01,15300.0,31.7005,31.7428,31.6934,31.7287,15300.0
2012-02-16 15:05:00,45.02,45.05,45.0,45.04,14600.0,31.7357,31.7569,31.7216,31.7498,14600.0
2012-02-16 15:10:00,45.03,45.06,45.03,45.05,15100.0,31.7428,31.7639,31.7428,31.7569,15100.0
2012-02-16 15:15:00,45.05,45.09,44.96,45.01,51500.0,31.7569,31.7851,31.6934,31.7287,51500.0
2012-02-16 15:20:00,45.0,45.04,44.9,44.92,42500.0,31.7216,31.7498,31.6511,31.6652,42500.0
2012-02-16 15:25:00,44.9,44.9,44.81,44.83,40200.0,31.6511,31.6511,31.5877,31.6018,40200.0
2012-02-16 15:30:00,44.82,44.86,44.74,44.84,29400.0,31.5947,31.6229,31.5383,31.6088,29400.0
2012-02-16 15:35:00,44.83,44.83,44.77,44.81,38400.0,31.6018,31.6018,31.5595,31.5877,38400.0
2012-02-16 15:40:00,44.81,44.84,44.77,44.77,38900.0,31.5877,31.6088,31.5595,31.5595,38900.0
2012-02-16 15:45:00,44.78,44.84,44.69,44.72,72700.0,31.5665,31.6088,31.5031,31.5242,72700.0
2012-02-16 15:50:00,44.71,44.88,44.71,44.73,66800.0,31.5172,31.637,31.5172,31.5313,66800.0
2012-02-16 15:55:00,44.73,44.83,44.67,44.67,151800.0,31.5313,31.6018,31.489,31.489,151800.0
2012-02-17 09:30:00,45.06,45.12,44.97,45.08,28800.0,31.7639,31.8062,31.7005,31.778,28800.0
2012-02-17 09:35:00,45.05,45.29,44.91,45.28,8000.0,31.7569,31.926,31.6582,31.919,8000.0
2012-02-17 09:40:00,45.27,45.37,45.11,45.11,20000.0,31.9119,31.9824,31.7992,31.7992,20000.0
2012-02-17 09:45:00,45.11,45.24,45.06,45.24,37000.0,31.7992,31.8908,31.7639,31.8908,37000.0
2012-02-17 09:50:00,45.29,45.45,45.24,45.39,21000.0,31.926,32.0388,31.8908,31.9965,21000.0
2012-02-17 09:55:00,45.37,45.46,45.34,45.43,31900.0,31.9824,32.0459,31.9613,32.0247,31900.0
2012-02-17 10:00:00,45.45,45.46,45.28,45.35,34100.0,32.0388,32.0459,31.919,31.9683,34100.0
2012-02-17 10:05:00,45.36,45.42,45.32,45.32,14400.0,31.9754,32.0177,31.9472,31.9472,14400.0
2012-02-17 10:10:00,45.32,45.32,45.21,45.25,17500.0,31.9472,31.9472,31.8697,31.8978,17500.0
2012-02-17 10:15:00,45.24,45.35,45.24,45.34,29900.0,31.8908,31.9683,31.8908,31.9613,29900.0
2012-02-17 10:20:00,45.35,45.53,45.31,45.5,44900.0,31.9683,32.0952,31.9401,32.0741,44900.0
2012-02-17 10:25:00,45.53,45.59,45.5,45.57,17300.0,32.0952,32.1375,32.0741,32.1234,17300.0
2012-02-17 10:30:00,45.54,45.56,45.24,45.37,37600.0,32.1023,32.1164,31.8908,31.9824,37600.0
2012-02-17 10:35:00,45.37,45.37,45.19,45.19,19600.0,31.9824,31.9824,31.8556,31.8556,19600.0
2012-02-17 10:40:00,45.2,45.26,45.16,45.16,27600.0,31.8626,31.9049,31.8344,31.8344,27600.0
2012-02-17 10:45:00,45.16,45.2,45.02,45.07,33800.0,31.8344,31.8626,31.7357,31.771,33800.0
2012-02-17 10:50:00,45.08,45.09,44.99,45.0,8200.0,31.778,31.7851,31.7146,31.7216,8200.0
2012-02-17 10:55:00,44.99,45.05,44.95,45.03,9200.0,31.7146,31.7569,31.6864,31.7428,9200.0
2012-02-17 11:00:00,45.04,45.14,45.02,45.14,12400.0,31.7498,31.8203,31.7357,31.8203,12400.0
2012-02-17 11:05:00,45.14,45.19,45.06,45.09,16200.0,31.8203,31.8556,31.7639,31.7851,16200.0
2012-02-17 11:10:00,45.09,45.1,44.98,45.0,11100.0,31.7851,31.7921,31.7075,31.7216,11100.0
2012-02-17 11:15:00,45.0,45.0,44.91,45.0,10400.0,31.7216,31.7216,31.6582,31.7216,10400.0
2012-02-17 11:20:00,44.99,45.0,44.92,44.95,8200.0,31.7146,31.7216,31.6652,31.6864,8200.0
2012-02-17 11:25:00,44.95,44.96,44.79,44.83,15200.0,31.6864,31.6934,31.5736,31.6018,15200.0
2012-02-17 11:30:00,44.82,44.84,44.74,44.74,14800.0,31.5947,31.6088,31.5383,31.5383,14800.0
2012-02-17 11:35:00,44.74,44.81,44.72,44.75,8500.0,31.5383,31.5877,31.5242,31.5454,8500.0
2012-02-17 11:40:00,44.74,44.76,44.67,44.67,15600.0,31.5383,31.5524,31.489,31.489,15600.0
2012-02-17 11:45:00,44.68,44.7,44.66,44.66,5400.0,31.496,31.5101,31.4819,31.4819,5400.0
2012-02-17 11:50:00,44.65,44.71,44.65,44.7,8700.0,31.4749,31.5172,31.4749,31.5101,8700.0
2012-02-17 11:55:00,44.7,44.7,44.64,44.67,11300.0,31.5101,31.5101,31.4678,31.489,11300.0
2012-02-17 12:00:00,44.68,44.74,44.68,44.69,10700.0,31.496,31.5383,31.496,31.5031,10700.0
2012-02-17 12:05:00,44.69,44.7,44.69,44.69,9100.0,31.5031,31.5101,31.5031,31.5031,9100.0
2012-02-17 12:10:00,44.7,44.7,44.65,44.65,5500.0,31.5101,31.5101,31.4749,31.4749,5500.0
2012-02-17 12:15:00,44.65,44.69,44.61,44.69,11700.0,31.4749,31.5031,31.4467,31.5031,11700.0
2012-02-17 12:20:00,44.7,44.7,44.66,44.69,6000.0,31.5101,31.5101,31.4819,31.5031,6000.0
2012-02-17 12:25:00,44.69,44.71,44.68,44.68,8100.0,31.5031,31.5172,31.496,31.496,8100.0
2012-02-17 12:30:00,44.68,44.72,44.67,44.71,4700.0,31.496,31.5242,31.489,31.5172,4700.0
2012-02-17 12:35:00,44.72,44.79,44.71,44.79,4700.0,31.5242,31.5736,31.5172,31.5736,4700.0
2012-02-17 12:40:00,44.8,44.83,44.78,44.78,6900.0,31.5806,31.6018,31.5665,31.5665,6900.0
2012-02-17 12:45:00,44.79,44.79,44.74,44.74,4100.0,31.5736,31.5736,31.5383,31.5383,4100.0
2012-02-17 12:50:00,44.75,44.75,44.72,44.72,2000.0,31.5454,31.5454,31.5242,31.5242,2000.0
2012-02-17 12:55:00,44.72,44.72,44.69,44.71,5100.0,31.5242,31.5242,31.5031,31.5172,5100.0
2012-02-17 13:00:00,44.7,44.72,44.69,44.72,2600.0,31.5101,31.5242,31.5031,31.5242,2600.0
2012-02-17 13:05:00,44.73,44.74,44.73,44.74,6000.0,31.5313,31.5383,31.5313,31.5383,6000.0
2012-02-17 13:10:00,44.73,44.75,44.73,44.75,4800.0,31.5313,31.5454,31.5313,31.5454,4800.0
2012-02-17 13:15:00,44.75,44.82,44.74,44.78,7200.0,31.5454,31.5947,31.5383,31.5665,7200.0
2012-02-17 13:20:00,44.77,44.89,44.77,44.87,8900.0,31.5595,31.6441,31.5595,31.63,8900.0
2012-02-17 13:25:00,44.87,44.87,44.83,44.84,2300.0,31.63,31.63,31.6018,31.6088,2300.0
2012-02-17 13:30:00,44.84,44.85,44.76,44.76,6600.0,31.6088,31.6159,31.5524,31.5524,6600.0
2012-02-17 13:35:00,44.77,44.83,44.77,44.83,2600.0,31.5595,31.6018,31.5595,31.6018,2600.0
2012-02-17 13:40:00,44.83,44.88,44.83,44.87,20500.0,31.6018,31.637,31.6018,31.63,20500.0
2012-02-17 13:45:00,44.87,44.88,44.83,44.87,36600.0,31.63,31.637,31.6018,31.63,36600.0
2012-02-17 13:50:00,44.88,44.9,44.88,44.9,2400.0,31.637,31.6511,31.637,31.6511,2400.0
2012-02-17 13:55:00,44.9,44.91,44.84,44.84,9500.0,31.6511,31.6582,31.6088,31.6088,9500.0
2012-02-17 14:00:00,44.84,44.86,44.84,44.86,2700.0,31.6088,31.6229,31.6088,31.6229,2700.0
2012-02-17 14:05:00,44.86,44.86,44.83,44.86,7700.0,31.6229,31.6229,31.6018,31.6229,7700.0
2012-02-17 14:10:00,44.86,44.86,44.85,44.86,2900.0,31.6229,31.6229,31.6159,31.6229,2900.0
2012-02-17 14:15:00,44.85,44.86,44.81,44.82,17500.0,31.6159,31.6229,31.5877,31.5947,17500.0
2012-02-17 14:20:00,44.82,44.84,44.81,44.83,6900.0,31.5947,31.6088,31.5877,31.6018,6900.0
2012-02-17 14:25:00,44.82,44.83,44.77,44.81,26300.0,31.5947,31.6018,31.5595,31.5877,26300.0
2012-02-17 14:30:00,44.81,44.82,44.8,44.8,6300.0,31.5877,31.5947,31.5806,31.5806,6300.0
2012-02-17 14:35:00,44.79,44.8,44.73,44.78,29800.0,31.5736,31.5806,31.5313,31.5665,29800.0
2012-02-17 14:40:00,44.77,44.8,44.76,44.77,32700.0,31.5595,31.5806,31.5524,31.5595,32700.0
2012-02-17 14:45:00,44.77,44.8,44.77,44.8,61600.0,31.5595,31.5806,31.5595,31.5806,61600.0
2012-02-17 14:50:00,44.8,44.81,44.67,44.68,24800.0,31.5806,31.5877,31.489,31.496,24800.0
2012-02-17 14:55:00,44.68,44.68,44.61,44.66,40200.0,31.496,31.496,31.4467,31.4819,40200.0
2012-02-17 15:00:00,44.66,44.67,44.64,44.65,24800.0,31.4819,31.489,31.4678,31.4749,24800.0
2012-02-17 15:05:00,44.65,44.65,44.62,44.62,18600.0,31.4749,31.4749,31.4537,31.4537,18600.0
2012-02-17 15:10:00,44.63,44.65,44.61,44.64,23200.0,31.4608,31.4749,31.4467,31.4678,23200.0
2012-02-17 15:15:00,44.64,44.71,44.63,44.71,12300.0,31.4678,31.5172,31.4608,31.5172,12300.0
2012-02-17 15:20:00,44.71,44.75,44.71,44.75,12400.0,31.5172,31.5454,31.5172,31.5454,12400.0
2012-02-17 15:25:00,44.75,44.76,44.73,44.75,18400.0,31.5454,31.5524,31.5313,31.5454,18400.0
2012-02-17 15:30:00,44.74,44.76,44.74,44.75,22900.0,31.5383,31.5524,31.5383,31.5454,22900.0
2012-02-17 15:35:00,44.75,44.75,44.69,44.74,21400.0,31.5454,31.5454,31.5031,31.5383,21400.0
2012-02-17 15:40:00,44.74,44.75,44.72,44.75,20800.0,31.5383,31.5454,31.5242,31.5454,20800.0
2012-02-17 15:45:00,44.75,44.78,44.71,44.71,40400.0,31.5454,31.5665,31.5172,31.5172,40400.0
2012-02-17 15:50:00,44.72,44.74,44.63,44.73,34200.0,31.5242,31.5383,31.4608,31.5313,34200.0
2012-02-17 15:55:00,44.73,44.76,44.65,44.65,83900.0,31.5313,31.5524,31.4749,31.4749,83900.0
2012-02-21 09:30:00,44.79,44.94,44.58,44.67,23700.0,31.5736,31.6793,31.4255,31.489,23700.0
2012-02-21 09:35:00,44.71,45.04,44.71,44.86,7600.0,31.5172,31.7498,31.5172,31.6229,7600.0
2012-02-21 09:40:00,44.89,44.94,44.83,44.9,5900.0,31.6441,31.6793,31.6018,31.6511,5900.0
2012-02-21 09:45:00,44.92,44.92,44.69,44.7,11500.0,31.6652,31.6652,31.5031,31.5101,11500.0
2012-02-21 09:50:00,44.69,44.8,44.69,44.76,9500.0,31.5031,31.5806,31.5031,31.5524,9500.0
2012-02-21 09:55:00,44.76,44.82,44.72,44.82,41300.0,31.5524,31.5947,31.5242,31.5947,41300.0
2012-02-21 10:00:00,44.8,44.83,44.77,44.79,7800.0,31.5806,31.6018,31.5595,31.5736,7800.0
2012-02-21 10:05:00,44.78,44.82,44.77,44.79,15300.0,31.5665,31.5947,31.5595,31.5736,15300.0
2012-02-21 10:10:00,44.8,44.86,44.78,44.85,9600.0,31.5806,31.6229,31.5665,31.6159,9600.0
2012-02-21 10:15:00,44.86,44.88,44.85,44.86,9300.0,31.6229,31.637,31.6159,31.6229,9300.0
2012-02-21 10:20:00,44.86,44.86,44.81,44.83,12700.0,31.6229,31.6229,31.5877,31.6018,12700.0
2012-02-21 10:25:00,44.83,44.86,44.81,44.81,5800.0,31.6018,31.6229,31.5877,31.5877,5800.0
2012-02-21 10:30:00,44.8,44.87,44.8,44.87,7600.0,31.5806,31.63,31.5806,31.63,7600.0
2012-02-21 10:35:00,44.87,44.87,44.82,44.86,7500.0,31.63,31.63,31.5947,31.6229,7500.0
2012-02-21 10:40:00,44.85,44.86,44.81,44.81,4700.0,31.6159,31.6229,31.5877,31.5877,4700.0
2012-02-21 10:45:00,44.82,44.84,44.81,44.81,59800.0,31.5947,31.6088,31.5877,31.5877,59800.0
2012-02-21 10:50:00,44.81,44.84,44.8,44.84,25100.0,31.5877,31.6088,31.5806,31.6088,25100.0
2012-02-21 10:55:00,44.83,44.84,44.8,44.81,8500.0,31.6018,31.6088,31.5806,31.5877,8500.0
2012-02-21 11:00:00,44.82,44.83,44.81,44.83,3700.0,31.5947,31.6018,31.5877,31.6018,3700.0
2012-02-21 11:05:00,44.83,44.85,44.8,44.81,6900.0,31.6018,31.6159,31.5806,31.5877,6900.0
2012-02-21 11:10:00,44.81,44.89,44.81,44.88,12300.0,31.5877,31.6441,31.5877,31.637,12300.0
2012-02-21 11:15:00,44.89,44.94,44.89,44.94,5000.0,31.6441,31.6793,31.6441,31.6793,5000.0
2012-02-21 11:20:00,44.95,45.0,44.95,45.0,8000.0,31.6864,31.7216,31.6864,31.7216,8000.0
2012-02-21 11:25:00,45.0,45.01,44.99,45.0,8700.0,31.7216,31.7287,31.7146,31.7216,8700.0
2012-02-21 11:30:00,45.0,45.0,44.97,44.98,10500.0,31.7216,31.7216,31.7005,31.7075,10500.0
2012-02-21 11:35:00,44.99,45.0,44.94,44.95,8200.0,31.7146,31.7216,31.6793,31.6864,8200.0
2012-02-21 11:40:00,44.95,45.0,44.93,44.97,9800.0,31.6864,31.7216,31.6723,31.7005,9800.0
2012-02-21 11:45:00,44.98,44.98,44.92,44.92,3700.0,31.7075,31.7075,31.6652,31.6652,3700.0
2012-02-21 11:50:00,44.93,44.98,44.93,44.93,7000.0,31.6723,31.7075,31.6723,31.6723,7000.0
2012-02-21 11:55:00,44.92,44.95,44.88,44.9,5000.0,31.6652,31.6864,31.637,31.6511,5000.0
2012-02-21 12:00:00,44.9,45.0,44.9,44.99,7100.0,31.6511,31.7216,31.6511,31.7146,7100.0
2012-02-21 12:05:00,45.0,45.0,44.95,44.95,6100.0,31.7216,31.7216,31.6864,31.6864,6100.0
2012-02-21 12:10:00,44.95,44.95,44.89,44.92,7700.0,31.6864,31.6864,31.6441,31.6652,7700.0
2012-02-21 12:15:00,44.89,44.92,44.82,44.82,8200.0,31.6441,31.6652,31.5947,31.5947,8200.0
2012-02-21 12:20:00,44.82,44.93,44.82,44.92,18500.0,31.5947,31.6723,31.5947,31.6652,18500.0
2012-02-21 12:25:00,44.92,44.98,44.92,44.98,4500.0,31.6652,31.7075,31.6652,31.7075,4500.0
2012-02-21 12:30:00,44.97,45.0,44.94,44.94,10200.0,31.7005,31.7216,31.6793,31.6793,10200.0
2012-02-21 12:35:00,44.94,44.94,44.9,44.92,5700.0,31.6793,31.6793,31.6511,31.6652,5700.0
2012-02-21 12:40:00,44.91,44.92,44.89,44.91,4800.0,31.6582,31.6652,31.6441,31.6582,4800.0
2012-02-21 12:45:00,44.91,44.97,44.91,44.97,5300.0,31.6582,31.7005,31.6582,31.7005,5300.0
2012-02-21 12:50:00,44.97,44.97,44.9,44.9,3600.0,31.7005,31.7005,31.6511,31.6511,3600.0
2012-02-21 12:55:00,44.92,44.94,44.9,44.91,3700.0,31.6652,31.6793,31.6511,31.6582,3700.0
2012-02-21 13:00:00,44.9,44.93,44.9,44.93,3100.0,31.6511,31.6723,31.6511,31.6723,3100.0
2012-02-21 13:05:00,44.92,44.95,44.92,44.92,4100.0,31.6652,31.6864,31.6652,31.6652,4100.0
2012-02-21 13:10:00,44.92,44.94,44.89,44.93,8200.0,31.6652,31.6793,31.6441,31.6723,8200.0
2012-02-21 13:15:00,44.91,44.94,44.91,44.91,3400.0,31.6582,31.6793,31.6582,31.6582,3400.0
2012-02-21 13:20:00,44.9,44.94,44.9,44.93,6800.0,31.6511,31.6793,31.6511,31.6723,6800.0
2012-02-21 13:25:00,44.91,44.93,44.9,44.91,12700.0,31.6582,31.6723,31.6511,31.6582,12700.0
2012-02-21 13:30:00,44.91,44.92,44.9,44.92,12500.0,31.6582,31.6652,31.6511,31.6652,12500.0
2012-02-21 13:35:00,44.92,44.93,44.82,44.82,23800.0,31.6652,31.6723,31.5947,31.5947,23800.0
2012-02-21 13:40:00,44.81,44.83,44.73,44.77,33300.0,31.5877,31.6018,31.5313,31.5595,33300.0
2012-02-21 13:45:00,44.78,44.87,44.76,44.86,25800.0,31.5665,31.63,31.5524,31.6229,25800.0
2012-02-21 13:50:00,44.85,44.89,44.84,44.86,12200.0,31.6159,31.6441,31.6088,31.6229,12200.0
2012-02-21 13:55:00,44.85,44.87,44.79,44.82,37500.0,31.6159,31.63,31.5736,31.5947,37500.0
2012-02-21 14:00:00,44.83,44.84,44.8,44.8,10000.0,31.6018,31.6088,31.5806,31.5806,10000.0
2012-02-21 14:05:00,44.8,44.83,44.79,44.8,102200.0,31.5806,31.6018,31.5736,31.5806,102200.0
2012-02-21 14:10:00,44.8,44.8,44.72,44.75,27800.0,31.5806,31.5806,31.5242,31.5454,27800.0
2012-02-21 14:15:00,44.75,44.78,44.73,44.75,11300.0,31.5454,31.5665,31.5313,31.5454,11300.0
2012-02-21 14:20:00,44.75,44.79,44.73,44.79,9900.0,31.5454,31.5736,31.5313,31.5736,9900.0
2012-02-21 14:25:00,44.81,44.82,44.79,44.82,5000.0,31.5877,31.5947,31.5736,31.5947,5000.0
2012-02-21 14:30:00,44.82,44.83,44.79,44.8,9800.0,31.5947,31.6018,31.5736,31.5806,9800.0
2012-02-21 14:35:00,44.8,44.81,44.59,44.59,33000.0,31.5806,31.5877,31.4326,31.4326,33000.0
2012-02-21 14:40:00,44.59,44.59,44.44,44.48,19700.0,31.4326,31.4326,31.3269,31.3551,19700.0
2012-02-21 14:45:00,44.48,44.64,44.48,44.61,16000.0,31.3551,31.4678,31.3551,31.4467,16000.0
2012-02-21 14:50:00,44.61,44.62,44.49,44.52,13600.0,31.4467,31.4537,31.3621,31.3833,13600.0
2012-02-21 14:55:00,44.49,44.52,44.48,44.5,7400.0,31.3621,31.3833,31.3551,31.3692,7400.0
2012-02-21 15:00:00,44.5,44.57,44.49,44.53,11900.0,31.3692,31.4185,31.3621,31.3903,11900.0
2012-02-21 15:05:00,44.54,44.56,44.48,44.49,18200.0,31.3974,31.4115,31.3551,31.3621,18200.0
2012-02-21 15:10:00,44.49,44.55,44.48,44.5,16500.0,31.3621,31.4044,31.3551,31.3692,16500.0
2012-02-21 15:15:00,44.49,44.52,44.43,44.52,21300.0,31.3621,31.3833,31.3198,31.3833,21300.0
2012-02-21 15:20:00,44.52,44.55,44.49,44.53,15900.0,31.3833,31.4044,31.3621,31.3903,15900.0
2012-02-21 15:25:00,44.53,44.57,44.48,44.57,24000.0,31.3903,31.4185,31.3551,31.4185,24000.0
2012-02-21 15:30:00,44.56,44.57,44.49,44.54,18800.0,31.4115,31.4185,31.3621,31.3974,18800.0
2012-02-21 15:35:00,44.54,44.56,44.51,44.55,18200.0,31.3974,31.4115,31.3762,31.4044,18200.0
2012-02-21 15:40:00,44.56,44.6,44.53,44.57,71700.0,31.4115,31.4396,31.3903,31.4185,71700.0
2012-02-21 15:45:00,44.58,44.64,44.57,44.6,23300.0,31.4255,31.4678,31.4185,31.4396,23300.0
2012-02-21 15:50:00,44.61,44.65,44.56,44.64,72200.0,31.4467,31.4749,31.4115,31.4678,72200.0
2012-02-21 15:55:00,44.64,44.66,44.59,44.6,52400.0,31.4678,31.4819,31.4326,31.4396,52400.0
2012-02-22 09:30:00,44.76,44.76,44.35,44.53,7600.0,31.5524,31.5524,31.2634,31.3903,7600.0
2012-02-22 09:35:00,44.57,44.82,44.57,44.7,3600.0,31.4185,31.5947,31.4185,31.5101,3600.0
2012-02-22 09:40:00,44.65,44.79,44.62,44.73,4500.0,31.4749,31.5736,31.4537,31.5313,4500.0
2012-02-22 09:45:00,44.77,44.82,44.68,44.72,2500.0,31.5595,31.5947,31.496,31.5242,2500.0
2012-02-22 09:50:00,44.74,44.82,44.74,44.82,5900.0,31.5383,31.5947,31.5383,31.5947,5900.0
2012-02-22 09:55:00,44.84,44.87,44.83,44.85,6200.0,31.6088,31.63,31.6018,31.6159,6200.0
2012-02-22 10:00:00,44.84,44.87,44.74,44.84,12000.0,31.6088,31.63,31.5383,31.6088,12000.0
2012-02-22 10:05:00,44.81,44.85,44.73,44.81,5200.0,31.5877,31.6159,31.5313,31.5877,5200.0
2012-02-22 10:10:00,44.82,44.87,44.73,44.74,48300.0,31.5947,31.63,31.5313,31.5383,48300.0
2012-02-22 10:15:00,44.74,44.85,44.68,44.83,19200.0,31.5383,31.6159,31.496,31.6018,19200.0
2012-02-22 10:20:00,44.82,44.88,44.77,44.81,19600.0,31.5947,31.637,31.5595,31.5877,19600.0
2012-02-22 10:25:00,44.83,44.86,44.71,44.76,9400.0,31.6018,31.6229,31.5172,31.5524,9400.0
2012-02-22 10:30:00,44.74,44.74,44.63,44.67,10900.0,31.5383,31.5383,31.4608,31.489,10900.0
2012-02-22 10:35:00,44.69,44.69,44.56,44.59,3000.0,31.5031,31.5031,31.4115,31.4326,3000.0
2012-02-22 10:40:00,44.62,44.67,44.59,44.64,3400.0,31.4537,31.489,31.4326,31.4678,3400.0
2012-02-22 10:45:00,44.63,44.71,44.61,44.71,6300.0,31.4608,31.5172,31.4467,31.5172,6300.0
2012-02-22 10:50:00,44.74,44.78,44.67,44.7,3300.0,31.5383,31.5665,31.489,31.5101,3300.0
2012-02-22 10:55:00,44.71,44.71,44.6,44.7,4600.0,31.5172,31.5172,31.4396,31.5101,4600.0
2012-02-22 11:00:00,44.7,44.8,44.68,44.79,5400.0,31.5101,31.5806,31.496,31.5736,5400.0
2012-02-22 11:05:00,44.76,44.82,44.7,44.81,9500.0,31.5524,31.5947,31.5101,31.5877,9500.0
2012-02-22 11:10:00,44.8,44.84,44.74,44.77,12800.0,31.5806,31.6088,31.5383,31.5595,12800.0
2012-02-22 11:15:00,44.76,44.81,44.75,44.81,12400.0,31.5524,31.5877,31.5454,31.5877,12400.0
2012-02-22 11:20:00,44.8,44.82,44.79,44.81,7600.0,31.5806,31.5947,31.5736,31.5877,7600.0
2012-02-22 11:25:00,44.82,44.85,44.79,44.79,5300.0,31.5947,31.6159,31.5736,31.5736,5300.0
2012-02-22 11:30:00,44.8,44.8,44.75,44.8,6700.0,31.5806,31.5806,31.5454,31.5806,6700.0
2012-02-22 11:35:00,44.8,44.84,44.78,44.81,10200.0,31.5806,31.6088,31.5665,31.5877,10200.0
2012-02-22 11:40:00,44.81,44.83,44.75,44.79,11000.0,31.5877,31.6018,31.5454,31.5736,11000.0
2012-02-22 11:45:00,44.78,44.8,44.77,44.79,5900.0,31.5665,31.5806,31.5595,31.5736,5900.0
2012-02-22 11:50:00,44.77,44.82,44.73,44.77,12100.0,31.5595,31.5947,31.5313,31.5595,12100.0
2012-02-22 11:55:00,44.77,44.8,44.75,44.78,10100.0,31.5595,31.5806,31.5454,31.5665,10100.0
2012-02-22 12:00:00,44.76,44.79,44.73,44.75,7100.0,31.5524,31.5736,31.5313,31.5454,7100.0
2012-02-22 12:05:00,44.75,44.78,44.75,44.77,7500.0,31.5454,31.5665,31.5454,31.5595,7500.0
2012-02-22 12:10:00,44.75,44.8,44.75,44.76,8000.0,31.5454,31.5806,31.5454,31.5524,8000.0
2012-02-22 12:15:00,44.77,44.81,44.75,44.81,10800.0,31.5595,31.5877,31.5454,31.5877,10800.0
2012-02-22 12:20:00,44.77,44.83,44.75,44.79,34500.0,31.5595,31.6018,31.5454,31.5736,34500.0
2012-02-22 12:25:00,44.78,44.83,44.76,44.82,8800.0,31.5665,31.6018,31.5524,31.5947,8800.0
2012-02-22 12:30:00,44.82,44.83,44.79,44.81,17000.0,31.5947,31.6018,31.5736,31.5877,17000.0
2012-02-22 12:35:00,44.8,44.81,44.8,44.8,1500.0,31.5806,31.5877,31.5806,31.5806,1500.0
2012-02-22 12:40:00,44.8,44.83,44.79,44.79,29000.0,31.5806,31.6018,31.5736,31.5736,29000.0
2012-02-22 12:45:00,44.8,44.81,44.77,44.8,2400.0,31.5806,31.5877,31.5595,31.5806,2400.0
2012-02-22 12:50:00,44.8,44.83,44.78,44.82,21700.0,31.5806,31.6018,31.5665,31.5947,21700.0
2012-02-22 12:55:00,44.82,44.9,44.82,44.87,8600.0,31.5947,31.6511,31.5947,31.63,8600.0
2012-02-22 13:00:00,44.9,44.9,44.84,44.84,2800.0,31.6511,31.6511,31.6088,31.6088,2800.0
2012-02-22 13:05:00,44.83,44.92,44.83,44.87,4400.0,31.6018,31.6652,31.6018,31.63,4400.0
2012-02-22 13:10:00,44.87,44.9,44.82,44.82,3600.0,31.63,31.6511,31.5947,31.5947,3600.0
2012-02-22 13:15:00,44.84,44.88,44.84,44.85,17000.0,31.6088,31.637,31.6088,31.6159,17000.0
2012-02-22 13:20:00,44.84,44.87,44.84,44.86,5600.0,31.6088,31.63,31.6088,31.6229,5600.0
2012-02-22 13:25:00,44.87,44.93,44.84,44.86,5000.0,31.63,31.6723,31.6088,31.6229,5000.0
2012-02-22 13:30:00,44.85,44.86,44.83,44.85,5500.0,31.6159,31.6229,31.6018,31.6159,5500.0
2012-02-22 13:35:00,44.87,44.88,44.86,44.86,2800.0,31.63,31.637,31.6229,31.6229,2800.0
2012-02-22 13:40:00,44.85,44.9,44.85,44.88,2600.0,31.6159,31.6511,31.6159,31.637,2600.0
2012-02-22 13:45:00,44.89,44.9,44.86,44.88,3100.0,31.6441,31.6511,31.6229,31.637,3100.0
2012-02-22 13:50:00,44.9,44.99,44.89,44.95,6500.0,31.6511,31.7146,31.6441,31.6864,6500.0
2012-02-22 13:55:00,44.95,44.95,44.87,44.88,6100.0,31.6864,31.6864,31.63,31.637,6100.0
2012-02-22 14:00:00,44.87,44.87,44.82,44.84,4600.0,31.63,31.63,31.5947,31.6088,4600.0
2012-02-22 14:05:00,44.85,44.89,44.83,44.86,3000.0,31.6159,31.6441,31.6018,31.6229,3000.0
2012-02-22 14:10:00,44.85,44.86,44.84,44.85,7100.0,31.6159,31.6229,31.6088,31.6159,7100.0
2012-02-22 14:15:00,44.83,44.88,44.83,44.84,4000.0,31.6018,31.637,31.6018,31.6088,4000.0
2012-02-22 14:20:00,44.84,44.86,44.84,44.85,3800.0,31.6088,31.6229,31.6088,31.6159,3800.0
2012-02-22 14:25:00,44.86,44.86,44.81,44.82,10600.0,31.6229,31.6229,31.5877,31.5947,10600.0
2012-02-22 14:30:00,44.82,44.82,44.76,44.8,12700.0,31.5947,31.5947,31.5524,31.5806,12700.0
2012-02-22 14:35:00,44.8,44.8,44.75,44.78,37500.0,31.5806,31.5806,31.5454,31.5665,37500.0
2012-02-22 14:40:00,44.77,44.81,44.75,44.8,9100.0,31.5595,31.5877,31.5454,31.5806,9100.0
2012-02-22 14:45:00,44.8,44.83,44.79,44.8,5800.0,31.5806,31.6018,31.5736,31.5806,5800.0
2012-02-22 14:50:00,44.8,44.81,44.77,44.78,11500.0,31.5806,31.5877,31.5595,31.5665,11500.0
2012-02-22 14:55:00,44.77,44.8,44.76,44.79,14000.0,31.5595,31.5806,31.5524,31.5736,14000.0
2012-02-22 15:00:00,44.78,44.8,44.76,44.8,7500.0,31.5665,31.5806,31.5524,31.5806,7500.0
2012-02-22 15:05:00,44.8,44.84,44.78,44.8,10900.0,31.5806,31.6088,31.5665,31.5806,10900.0
2012-02-22 15:10:00,44.81,44.9,44.79,44.9,21500.0,31.5877,31.6511,31.5736,31.6511,21500.0
2012-02-22 15:15:00,44.9,44.92,44.85,44.89,40200.0,31.6511,31.6652,31.6159,31.6441,40200.0
2012-02-22 15:20:00,44.88,44.93,44.88,44.88,12500.0,31.637,31.6723,31.637,31.637,12500.0
2012-02-22 15:25:00,44.89,44.93,44.88,44.92,24700.0,31.6441,31.6723,31.637,31.6652,24700.0
2012-02-22 15:30:00,44.91,44.92,44.89,44.9,16700.0,31.6582,31.6652,31.6441,31.6511,16700.0
2012-02-22 15:35:00,44.91,44.97,44.89,44.96,22900.0,31.6582,31.7005,31.6441,31.6934,22900.0
2012-02-22 15:40:00,44.96,44.99,44.93,44.95,31600.0,31.6934,31.7146,31.6723,31.6864,31600.0
2012-02-22 15:45:00,44.95,44.96,44.88,44.89,91300.0,31.6864,31.6934,31.637,31.6441,91300.0
2012-02-22 15:50:00,44.89,44.89,44.78,44.81,39200.0,31.6441,31.6441,31.5665,31.5877,39200.0
2012-02-22 15:55:00,44.8,44.81,44.77,44.8,77400.0,31.5806,31.5877,31.5595,31.5806,77400.0
2012-02-23 09:30:00,44.88,44.88,44.75,44.78,6900.0,31.637,31.637,31.5454,31.5665,6900.0
2012-02-23 09:35:00,44.78,44.84,44.75,44.83,8300.0,31.5665,31.6088,31.5454,31.6018,8300.0
2012-02-23 09:40:00,44.76,44.85,44.76,44.85,7500.0,31.5524,31.6159,31.5524,31.6159,7500.0
2012-02-23 09:45:00,44.88,44.88,44.76,44.79,7500.0,31.637,31.637,31.5524,31.5736,7500.0
2012-02-23 09:50:00,44.77,44.81,44.77,44.8,2900.0,31.5595,31.5877,31.5595,31.5806,2900.0
2012-02-23 09:55:00,44.79,44.81,44.75,44.79,3700.0,31.5736,31.5877,31.5454,31.5736,3700.0
2012-02-23 10:00:00,44.76,44.78,44.75,44.77,5300.0,31.5524,31.5665,31.5454,31.5595,5300.0
2012-02-23 10:05:00,44.77,44.89,44.77,44.89,5000.0,31.5595,31.6441,31.5595,31.6441,5000.0
2012-02-23 10:10:00,44.88,44.92,44.82,44.9,41900.0,31.637,31.6652,31.5947,31.6511,41900.0
2012-02-23 10:15:00,44.9,45.04,44.88,45.02,6200.0,31.6511,31.7498,31.637,31.7357,6200.0
2012-02-23 10:20:00,45.02,45.03,44.9,44.92,4700.0,31.7357,31.7428,31.6511,31.6652,4700.0
2012-02-23 10:25:00,44.91,44.95,44.88,44.91,2900.0,31.6582,31.6864,31.637,31.6582,2900.0
2012-02-23 10:30:00,44.92,44.93,44.9,44.9,1900.0,31.6652,31.6723,31.6511,31.6511,1900.0
2012-02-23 10:35:00,44.93,45.05,44.93,45.03,6100.0,31.6723,31.7569,31.6723,31.7428,6100.0
2012-02-23 10:40:00,45.0,45.15,45.0,45.13,6200.0,31.7216,31.8274,31.7216,31.8133,6200.0
2012-02-23 10:45:00,45.12,45.14,45.07,45.11,4400.0,31.8062,31.8203,31.771,31.7992,4400.0
2012-02-23 10:50:00,45.11,45.19,45.06,45.19,7200.0,31.7992,31.8556,31.7639,31.8556,7200.0
2012-02-23 10:55:00,45.18,45.34,45.18,45.29,7200.0,31.8485,31.9613,31.8485,31.926,7200.0
2012-02-23 11:00:00,45.3,45.31,45.22,45.25,5400.0,31.9331,31.9401,31.8767,31.8978,5400.0
2012-02-23 11:05:00,45.25,45.33,45.25,45.32,4000.0,31.8978,31.9542,31.8978,31.9472,4000.0
2012-02-23 11:10:00,45.32,45.37,45.28,45.34,12000.0,31.9472,31.9824,31.919,31.9613,12000.0
2012-02-23 11:15:00,45.35,45.42,45.31,45.31,13000.0,31.9683,32.0177,31.9401,31.9401,13000.0
2012-02-23 11:20:00,45.3,45.34,45.27,45.34,4900.0,31.9331,31.9613,31.9119,31.9613,4900.0
2012-02-23 11:25:00,45.33,45.36,45.32,45.34,7200.0,31.9542,31.9754,31.9472,31.9613,7200.0
2012-02-23 11:30:00,45.33,45.35,45.23,45.28,27300.0,31.9542,31.9683,31.8838,31.919,27300.0
2012-02-23 11:35:00,45.28,45.33,45.08,45.08,18500.0,31.919,31.9542,31.778,31.778,18500.0
2012-02-23 11:40:00,45.08,45.12,45.08,45.11,5000.0,31.778,31.8062,31.778,31.7992,5000.0
2012-02-23 11:45:00,45.1,45.11,45.02,45.04,8000.0,31.7921,31.7992,31.7357,31.7498,8000.0
2012-02-23 11:50:00,45.04,45.11,45.04,45.1,1900.0,31.7498,31.7992,31.7498,31.7921,1900.0
2012-02-23 11:55:00,45.12,45.15,45.08,45.08,2300.0,31.8062,31.8274,31.778,31.778,2300.0
2012-02-23 12:00:00,45.06,45.1,45.05,45.07,2500.0,31.7639,31.7921,31.7569,31.771,2500.0
2012-02-23 12:05:00,45.08,45.17,45.08,45.17,1900.0,31.778,31.8415,31.778,31.8415,1900.0
2012-02-23 12:10:00,45.17,45.22,45.17,45.22,1800.0,31.8415,31.8767,31.8415,31.8767,1800.0
2012-02-23 12:15:00,45.22,45.23,45.09,45.15,7600.0,31.8767,31.8838,31.7851,31.8274,7600.0
2012-02-23 12:20:00,45.13,45.26,45.13,45.26,7400.0,31.8133,31.9049,31.8133,31.9049,7400.0
2012-02-23 12:25:00,45.26,45.31,45.25,45.26,3200.0,31.9049,31.9401,31.8978,31.9049,3200.0
2012-02-23 12:30:00,45.29,45.32,45.28,45.31,3800.0,31.926,31.9472,31.919,31.9401,3800.0
2012-02-23 12:35:00,45.3,45.31,45.25,45.3,7000.0,31.9331,31.9401,31.8978,31.9331,7000.0
2012-02-23 12:40:00,45.29,45.42,45.28,45.42,10800.0,31.926,32.0177,31.919,32.0177,10800.0
2012-02-23 12:45:00,45.42,45.46,45.38,45.4,11500.0,32.0177,32.0459,31.9895,32.0036,11500.0
2012-02-23 12:50:00,45.41,45.43,45.4,45.4,11400.0,32.0106,32.0247,32.0036,32.0036,11400.0
2012-02-23 12:55:00,45.4,45.54,45.39,45.52,25900.0,32.0036,32.1023,31.9965,32.0882,25900.0
2012-02-23 13:00:00,45.49,45.52,45.39,45.42,19600.0,32.067,32.0882,31.9965,32.0177,19600.0
2012-02-23 13:05:00,45.38,45.42,45.34,45.34,10800.0,31.9895,32.0177,31.9613,31.9613,10800.0
2012-02-23 13:10:00,45.35,45.35,45.31,45.35,3500.0,31.9683,31.9683,31.9401,31.9683,3500.0
2012-02-23 13:15:00,45.31,45.37,45.31,45.36,2100.0,31.9401,31.9824,31.9401,31.9754,2100.0
2012-02-23 13:20:00,45.36,45.37,45.28,45.28,3800.0,31.9754,31.9824,31.919,31.919,3800.0
2012-02-23 13:25:00,45.3,45.33,45.26,45.27,2800.0,31.9331,31.9542,31.9049,31.9119,2800.0
2012-02-23 13:30:00,45.27,45.27,45.13,45.18,9300.0,31.9119,31.9119,31.8133,31.8485,9300.0
2012-02-23 13:35:00,45.18,45.18,45.11,45.13,7500.0,31.8485,31.8485,31.7992,31.8133,7500.0
2012-02-23 13:40:00,45.12,45.19,45.05,45.11,9900.0,31.8062,31.8556,31.7569,31.7992,9900.0
2012-02-23 13:45:00,45.11,45.14,45.08,45.09,7100.0,31.7992,31.8203,31.778,31.7851,7100.0
2012-02-23 13:50:00,45.08,45.19,45.04,45.18,24400.0,31.778,31.8556,31.7498,31.8485,24400.0
2012-02-23 13:55:00,45.16,45.16,45.11,45.13,12600.0,31.8344,31.8344,31.7992,31.8133,12600.0
2012-02-23 14:00:00,45.15,45.18,45.1,45.1,16200.0,31.8274,31.8485,31.7921,31.7921,16200.0
2012-02-23 14:05:00,45.1,45.15,45.09,45.15,7900.0,31.7921,31.8274,31.7851,31.8274,7900.0
2012-02-23 14:10:00,45.12,45.16,45.1,45.15,7300.0,31.8062,31.8344,31.7921,31.8274,7300.0
2012-02-23 14:15:00,45.15,45.17,45.14,45.17,3600.0,31.8274,31.8415,31.8203,31.8415,3600.0
2012-02-23 14:20:00,45.16,45.17,45.07,45.11,15400.0,31.8344,31.8415,31.771,31.7992,15400.0
2012-02-23 14:25:00,45.13,45.14,45.05,45.05,3600.0,31.8133,31.8203,31.7569,31.7569,3600.0
2012-02-23 14:30:00,45.06,45.07,45.04,45.06,3300.0,31.7639,31.771,31.7498,31.7639,3300.0
2012-02-23 14:35:00,45.06,45.09,45.05,45.07,5000.0,31.7639,31.7851,31.7569,31.771,5000.0
2012-02-23 14:40:00,45.08,45.09,44.95,44.96,8700.0,31.778,31.7851,31.6864,31.6934,8700.0
2012-02-23 14:45:00,44.99,45.02,44.94,44.94,9200.0,31.7146,31.7357,31.6793,31.6793,9200.0
2012-02-23 14:50:00,44.93,44.98,44.9,44.98,9100.0,31.6723,31.7075,31.6511,31.7075,9100.0
2012-02-23 14:55:00,44.99,44.99,44.9,44.94,9200.0,31.7146,31.7146,31.6511,31.6793,9200.0
2012-02-23 15:00:00,44.94,44.95,44.87,44.93,11500.0,31.6793,31.6864,31.63,31.6723,11500.0
2012-02-23 15:05:00,44.91,44.99,44.89,44.99,8600.0,31.6582,31.7146,31.6441,31.7146,8600.0
2012-02-23 15:10:00,45.01,45.11,45.01,45.1,19700.0,31.7287,31.7992,31.7287,31.7921,19700.0
2012-02-23 15:15:00,45.1,45.22,45.1,45.17,22100.0,31.7921,31.8767,31.7921,31.8415,22100.0
2012-02-23 15:20:00,45.19,45.2,45.08,45.08,6800.0,31.8556,31.8626,31.778,31.778,6800.0
2012-02-23 15:25:00,45.07,45.08,44.99,45.04,9400.0,31.771,31.778,31.7146,31.7498,9400.0
2012-02-23 15:30:00,45.04,45.09,44.98,45.01,12800.0,31.7498,31.7851,31.7075,31.7287,12800.0
2012-02-23 15:35:00,45.02,45.02,44.94,45.0,14300.0,31.7357,31.7357,31.6793,31.7216,14300.0
2012-02-23 15:40:00,45.0,45.0,44.93,44.93,16500.0,31.7216,31.7216,31.6723,31.6723,16500.0
2012-02-23 15:45:00,44.92,44.98,44.9,44.9,25400.0,31.6652,31.7075,31.6511,31.6511,25400.0
2012-02-23 15:50:00,44.92,44.93,44.87,44.88,52100.0,31.6652,31.6723,31.63,31.637,52100.0
2012-02-23 15:55:00,44.89,44.99,44.89,44.93,72300.0,31.6441,31.7146,31.6441,31.6723,72300.0
2012-02-24 09:30:00,45.04,45.16,44.95,44.96,7100.0,31.7498,31.8344,31.6864,31.6934,7100.0
2012-02-24 09:35:00,44.95,44.95,44.67,44.75,15300.0,31.6864,31.6864,31.489,31.5454,15300.0
2012-02-24 09:40:00,44.8,44.8,44.75,44.8,13900.0,31.5806,31.5806,31.5454,31.5806,13900.0
2012-02-24 09:45:00,44.76,44.8,44.75,44.75,15000.0,31.5524,31.5806,31.5454,31.5454,15000.0
2012-02-24 09:50:00,44.75,44.81,44.7,44.74,44500.0,31.5454,31.5877,31.5101,31.5383,44500.0
2012-02-24 09:55:00,44.76,44.81,44.75,44.81,8000.0,31.5524,31.5877,31.5454,31.5877,8000.0
2012-02-24 10:00:00,44.81,44.82,44.75,44.81,24300.0,31.5877,31.5947,31.5454,31.5877,24300.0
2012-02-24 10:05:00,44.85,44.86,44.8,44.81,20700.0,31.6159,31.6229,31.5806,31.5877,20700.0
2012-02-24 10:10:00,44.83,44.83,44.76,44.8,4300.0,31.6018,31.6018,31.5524,31.5806,4300.0
2012-02-24 10:15:00,44.81,44.81,44.75,44.78,5800.0,31.5877,31.5877,31.5454,31.5665,5800.0
2012-02-24 10:20:00,44.78,44.84,44.77,44.81,7500.0,31.5665,31.6088,31.5595,31.5877,7500.0
2012-02-24 10:25:00,44.78,44.95,44.78,44.95,6100.0,31.5665,31.6864,31.5665,31.6864,6100.0
2012-02-24 10:30:00,44.98,45.0,44.95,44.97,3100.0,31.7075,31.7216,31.6864,31.7005,3100.0
2012-02-24 10:35:00,44.98,45.04,44.91,45.04,12700.0,31.7075,31.7498,31.6582,31.7498,12700.0
2012-02-24 10:40:00,45.05,45.15,45.0,45.12,26900.0,31.7569,31.8274,31.7216,31.8062,26900.0
2012-02-24 10:45:00,45.13,45.15,45.02,45.1,6000.0,31.8133,31.8274,31.7357,31.7921,6000.0
2012-02-24 10:50:00,45.11,45.12,45.02,45.02,8900.0,31.7992,31.8062,31.7357,31.7357,8900.0
2012-02-24 10:55:00,45.05,45.12,45.01,45.07,28200.0,31.7569,31.8062,31.7287,31.771,28200.0
2012-02-24 11:00:00,45.07,45.25,45.06,45.15,40500.0,31.771,31.8978,31.7639,31.8274,40500.0
2012-02-24 11:05:00,45.15,45.17,45.11,45.16,6800.0,31.8274,31.8415,31.7992,31.8344,6800.0
2012-02-24 11:10:00,45.17,45.21,45.16,45.21,2100.0,31.8415,31.8697,31.8344,31.8697,2100.0
2012-02-24 11:15:00,45.22,45.29,45.21,45.29,5100.0,31.8767,31.926,31.8697,31.926,5100.0
2012-02-24 11:20:00,45.29,45.37,45.29,45.36,27800.0,31.926,31.9824,31.926,31.9754,27800.0
2012-02-24 11:25:00,45.36,45.41,45.32,45.37,12300.0,31.9754,32.0106,31.9472,31.9824,12300.0
2012-02-24 11:30:00,45.36,45.43,45.32,45.4,10100.0,31.9754,32.0247,31.9472,32.0036,10100.0
2012-02-24 11:35:00,45.42,45.55,45.42,45.52,16800.0,32.0177,32.1093,32.0177,32.0882,16800.0
2012-02-24 11:40:00,45.53,45.54,45.51,45.52,8900.0,32.0952,32.1023,32.0811,32.0882,8900.0
2012-02-24 11:45:00,45.52,45.56,45.51,45.56,6800.0,32.0882,32.1164,32.0811,32.1164,6800.0
2012-02-24 11:50:00,45.55,45.58,45.53,45.56,10900.0,32.1093,32.1305,32.0952,32.1164,10900.0
2012-02-24 11:55:00,45.54,45.55,45.51,45.54,5700.0,32.1023,32.1093,32.0811,32.1023,5700.0
2012-02-24 12:00:00,45.56,45.58,45.54,45.57,10500.0,32.1164,32.1305,32.1023,32.1234,10500.0
2012-02-24 12:05:00,45.58,45.6,45.54,45.59,7300.0,32.1305,32.1446,32.1023,32.1375,7300.0
2012-02-24 12:10:00,45.58,45.65,45.57,45.61,9800.0,32.1305,32.1798,32.1234,32.1516,9800.0
2012-02-24 12:15:00,45.61,45.69,45.61,45.65,12900.0,32.1516,32.208,32.1516,32.1798,12900.0
2012-02-24 12:20:00,45.65,45.72,45.63,45.68,20100.0,32.1798,32.2292,32.1657,32.201,20100.0
2012-02-24 12:25:00,45.67,45.67,45.58,45.58,4200.0,32.1939,32.1939,32.1305,32.1305,4200.0
2012-02-24 12:30:00,45.59,45.6,45.51,45.51,6500.0,32.1375,32.1446,32.0811,32.0811,6500.0
2012-02-24 12:35:00,45.51,45.54,45.51,45.54,6800.0,32.0811,32.1023,32.0811,32.1023,6800.0
2012-02-24 12:40:00,45.53,45.54,45.52,45.52,2300.0,32.0952,32.1023,32.0882,32.0882,2300.0
2012-02-24 12:45:00,45.52,45.52,45.52,45.52,2100.0,32.0882,32.0882,32.0882,32.0882,2100.0
2012-02-24 12:50:00,45.52,45.53,45.52,45.53,4000.0,32.0882,32.0952,32.0882,32.0952,4000.0
2012-02-24 12:55:00,45.52,45.53,45.51,45.51,5100.0,32.0882,32.0952,32.0811,32.0811,5100.0
2012-02-24 13:00:00,45.52,45.55,45.51,45.55,8500.0,32.0882,32.1093,32.0811,32.1093,8500.0
2012-02-24 13:05:00,45.55,45.56,45.53,45.54,1000.0,32.1093,32.1164,32.0952,32.1023,1000.0
2012-02-24 13:10:00,45.58,45.6,45.56,45.57,3400.0,32.1305,32.1446,32.1164,32.1234,3400.0
2012-02-24 13:15:00,45.56,45.57,45.51,45.52,5800.0,32.1164,32.1234,32.0811,32.0882,5800.0
2012-02-24 13:20:00,45.54,45.55,45.5,45.51,4700.0,32.1023,32.1093,32.0741,32.0811,4700.0
2012-02-24 13:25:00,45.51,45.51,45.46,45.47,5400.0,32.0811,32.0811,32.0459,32.0529,5400.0
2012-02-24 13:30:00,45.48,45.54,45.47,45.54,3700.0,32.06,32.1023,32.0529,32.1023,3700.0
2012-02-24 13:35:00,45.54,45.56,45.53,45.54,1300.0,32.1023,32.1164,32.0952,32.1023,1300.0
2012-02-24 13:40:00,45.57,45.57,45.51,45.54,8900.0,32.1234,32.1234,32.0811,32.1023,8900.0
2012-02-24 13:45:00,45.54,45.57,45.47,45.48,5500.0,32.1023,32.1234,32.0529,32.06,5500.0
2012-02-24 13:50:00,45.49,45.53,45.45,45.47,5500.0,32.067,32.0952,32.0388,32.0529,5500.0
2012-02-24 13:55:00,45.46,45.47,45.42,45.43,5200.0,32.0459,32.0529,32.0177,32.0247,5200.0
2012-02-24 14:00:00,45.44,45.46,45.36,45.41,8200.0,32.0318,32.0459,31.9754,32.0106,8200.0
2012-02-24 14:05:00,45.42,45.49,45.41,45.47,5300.0,32.0177,32.067,32.0106,32.0529,5300.0
2012-02-24 14:10:00,45.47,45.48,45.42,45.42,17900.0,32.0529,32.06,32.0177,32.0177,17900.0
2012-02-24 14:15:00,45.41,45.41,45.32,45.33,7500.0,32.0106,32.0106,31.9472,31.9542,7500.0
2012-02-24 14:20:00,45.34,45.37,45.29,45.31,14300.0,31.9613,31.9824,31.926,31.9401,14300.0
2012-02-24 14:25:00,45.29,45.3,45.18,45.23,12000.0,31.926,31.9331,31.8485,31.8838,12000.0
2012-02-24 14:30:00,45.21,45.22,45.12,45.12,13800.0,31.8697,31.8767,31.8062,31.8062,13800.0
2012-02-24 14:35:00,45.12,45.23,45.1,45.23,4500.0,31.8062,31.8838,31.7921,31.8838,4500.0
2012-02-24 14:40:00,45.25,45.25,45.09,45.1,8500.0,31.8978,31.8978,31.7851,31.7921,8500.0
2012-02-24 14:45:00,45.1,45.14,45.07,45.07,8800.0,31.7921,31.8203,31.771,31.771,8800.0
2012-02-24 14:50:00,45.07,45.09,45.04,45.07,10500.0,31.771,31.7851,31.7498,31.771,10500.0
2012-02-24 14:55:00,45.08,45.11,45.05,45.08,6500.0,31.778,31.7992,31.7569,31.778,6500.0
2012-02-24 15:00:00,45.08,45.1,45.05,45.1,11200.0,31.778,31.7921,31.7569,31.7921,11200.0
2012-02-24 15:05:00,45.1,45.16,45.1,45.16,13100.0,31.7921,31.8344,31.7921,31.8344,13100.0
2012-02-24 15:10:00,45.16,45.16,45.03,45.04,9900.0,31.8344,31.8344,31.7428,31.7498,9900.0
2012-02-24 15:15:00,45.03,45.08,45.0,45.05,16100.0,31.7428,31.778,31.7216,31.7569,16100.0
2012-02-24 15:20:00,45.05,45.16,45.04,45.16,12600.0,31.7569,31.8344,31.7498,31.8344,12600.0
2012-02-24 15:25:00,45.15,45.16,45.07,45.07,7600.0,31.8274,31.8344,31.771,31.771,7600.0
2012-02-24 15:30:00,45.08,45.13,45.06,45.08,18800.0,31.778,31.8133,31.7639,31.778,18800.0
2012-02-24 15:35:00,45.08,45.13,45.06,45.07,21000.0,31.778,31.8133,31.7639,31.771,21000.0
2012-02-24 15:40:00,45.08,45.14,45.04,45.13,25200.0,31.778,31.8203,31.7498,31.8133,25200.0
2012-02-24 15:45:00,45.13,45.13,45.02,45.04,26400.0,31.8133,31.8133,31.7357,31.7498,26400.0
2012-02-24 15:50:00,45.04,45.11,45.02,45.11,20600.0,31.7498,31.7992,31.7357,31.7992,20600.0
2012-02-24 15:55:00,45.11,45.12,45.09,45.09,39600.0,31.7992,31.8062,31.7851,31.7851,39600.0
2012-02-27 09:30:00,44.95,45.01,44.76,44.84,19600.0,31.6864,31.7287,31.5524,31.6088,19600.0
2012-02-27 09:35:00,44.85,45.06,44.85,45.02,7300.0,31.6159,31.7639,31.6159,31.7357,7300.0
2012-02-27 09:40:00,45.02,45.05,44.86,45.0,16300.0,31.7357,31.7569,31.6229,31.7216,16300.0
2012-02-27 09:45:00,44.98,45.11,44.86,44.92,16100.0,31.7075,31.7992,31.6229,31.6652,16100.0
2012-02-27 09:50:00,44.91,45.02,44.85,44.94,40600.0,31.6582,31.7357,31.6159,31.6793,40600.0
2012-02-27 09:55:00,44.97,45.01,44.94,44.94,28300.0,31.7005,31.7287,31.6793,31.6793,28300.0
2012-02-27 10:00:00,44.93,45.0,44.79,44.99,16000.0,31.6723,31.7216,31.5736,31.7146,16000.0
2012-02-27 10:05:00,45.0,45.07,44.96,45.07,14500.0,31.7216,31.771,31.6934,31.771,14500.0
2012-02-27 10:10:00,45.04,45.06,44.93,44.94,27800.0,31.7498,31.7639,31.6723,31.6793,27800.0
2012-02-27 10:15:00,44.95,44.95,44.89,44.94,20500.0,31.6864,31.6864,31.6441,31.6793,20500.0
2012-02-27 10:20:00,44.95,44.95,44.86,44.89,24900.0,31.6864,31.6864,31.6229,31.6441,24900.0
2012-02-27 10:25:00,44.87,44.9,44.79,44.8,20700.0,31.63,31.6511,31.5736,31.5806,20700.0
2012-02-27 10:30:00,44.8,44.8,44.76,44.78,30500.0,31.5806,31.5806,31.5524,31.5665,30500.0
2012-02-27 10:35:00,44.77,44.85,44.76,44.81,32100.0,31.5595,31.6159,31.5524,31.5877,32100.0
2012-02-27 10:40:00,44.79,44.88,44.78,44.84,42500.0,31.5736,31.637,31.5665,31.6088,42500.0
2012-02-27 10:45:00,44.85,44.9,44.82,44.83,28000.0,31.6159,31.6511,31.5947,31.6018,28000.0
2012-02-27 10:50:00,44.83,44.94,44.83,44.94,37900.0,31.6018,31.6793,31.6018,31.6793,37900.0
2012-02-27 10:55:00,44.94,44.95,44.91,44.93,25600.0,31.6793,31.6864,31.6582,31.6723,25600.0
2012-02-27 11:00:00,44.94,44.97,44.93,44.96,18400.0,31.6793,31.7005,31.6723,31.6934,18400.0
2012-02-27 11:05:00,44.96,45.06,44.92,45.06,20100.0,31.6934,31.7639,31.6652,31.7639,20100.0
2012-02-27 11:10:00,45.06,45.07,44.98,45.01,17400.0,31.7639,31.771,31.7075,31.7287,17400.0
2012-02-27 11:15:00,45.06,45.08,44.98,44.99,57500.0,31.7639,31.778,31.7075,31.7146,57500.0
2012-02-27 11:20:00,44.99,45.09,44.97,45.09,13500.0,31.7146,31.7851,31.7005,31.7851,13500.0
2012-02-27 11:25:00,45.09,45.1,44.95,45.1,25800.0,31.7851,31.7921,31.6864,31.7921,25800.0
2012-02-27 11:30:00,45.13,45.16,44.98,44.98,21100.0,31.8133,31.8344,31.7075,31.7075,21100.0
2012-02-27 11:35:00,44.99,45.09,44.98,44.99,10700.0,31.7146,31.7851,31.7075,31.7146,10700.0
2012-02-27 11:40:00,44.99,45.15,44.95,44.98,19300.0,31.7146,31.8274,31.6864,31.7075,19300.0
2012-02-27 11:45:00,44.99,45.05,44.94,45.05,4500.0,31.7146,31.7569,31.6793,31.7569,4500.0
2012-02-27 11:50:00,45.08,45.12,45.03,45.07,6100.0,31.778,31.8062,31.7428,31.771,6100.0
2012-02-27 11:55:00,45.09,45.27,45.09,45.14,16400.0,31.7851,31.9119,31.7851,31.8203,16400.0
2012-02-27 12:00:00,45.14,45.18,45.12,45.12,5500.0,31.8203,31.8485,31.8062,31.8062,5500.0
2012-02-27 12:05:00,45.1,45.18,45.08,45.09,8800.0,31.7921,31.8485,31.778,31.7851,8800.0
2012-02-27 12:10:00,45.1,45.16,45.1,45.16,3700.0,31.7921,31.8344,31.7921,31.8344,3700.0
2012-02-27 12:15:00,45.16,45.16,45.02,45.08,10500.0,31.8344,31.8344,31.7357,31.778,10500.0
2012-02-27 12:20:00,45.08,45.13,45.08,45.12,8100.0,31.778,31.8133,31.778,31.8062,8100.0
2012-02-27 12:25:00,45.13,45.13,45.11,45.13,7100.0,31.8133,31.8133,31.7992,31.8133,7100.0
2012-02-27 12:30:00,45.14,45.14,45.05,45.05,10500.0,31.8203,31.8203,31.7569,31.7569,10500.0
2012-02-27 12:35:00,45.05,45.14,45.05,45.08,14500.0,31.7569,31.8203,31.7569,31.778,14500.0
2012-02-27 12:40:00,45.07,45.08,45.06,45.08,6100.0,31.771,31.778,31.7639,31.778,6100.0
2012-02-27 12:45:00,45.08,45.09,45.07,45.08,8200.0,31.778,31.7851,31.771,31.778,8200.0
2012-02-27 12:50:00,45.08,45.19,45.08,45.15,16800.0,31.778,31.8556,31.778,31.8274,16800.0
2012-02-27 12:55:00,45.16,45.17,45.07,45.07,7500.0,31.8344,31.8415,31.771,31.771,7500.0
2012-02-27 13:00:00,45.07,45.12,44.99,45.09,23300.0,31.771,31.8062,31.7146,31.7851,23300.0
2012-02-27 13:05:00,45.08,45.09,44.97,44.97,25300.0,31.778,31.7851,31.7005,31.7005,25300.0
2012-02-27 13:10:00,44.96,44.98,44.95,44.97,5400.0,31.6934,31.7075,31.6864,31.7005,5400.0
2012-02-27 13:15:00,44.98,45.08,44.98,45.08,6000.0,31.7075,31.778,31.7075,31.778,6000.0
2012-02-27 13:20:00,45.09,45.16,45.09,45.14,9900.0,31.7851,31.8344,31.7851,31.8203,9900.0
2012-02-27 13:25:00,45.14,45.15,45.06,45.06,9900.0,31.8203,31.8274,31.7639,31.7639,9900.0
2012-02-27 13:30:00,45.05,45.13,45.05,45.11,5600.0,31.7569,31.8133,31.7569,31.7992,5600.0
2012-02-27 13:35:00,45.15,45.3,45.15,45.3,9400.0,31.8274,31.9331,31.8274,31.9331,9400.0
2012-02-27 13:40:00,45.3,45.3,45.2,45.21,9700.0,31.9331,31.9331,31.8626,31.8697,9700.0
2012-02-27 13:45:00,45.22,45.22,45.15,45.16,6500.0,31.8767,31.8767,31.8274,31.8344,6500.0
2012-02-27 13:50:00,45.16,45.2,45.1,45.14,14400.0,31.8344,31.8626,31.7921,31.8203,14400.0
2012-02-27 13:55:00,45.14,45.15,45.09,45.1,10200.0,31.8203,31.8274,31.7851,31.7921,10200.0
2012-02-27 14:00:00,45.1,45.17,45.09,45.15,14300.0,31.7921,31.8415,31.7851,31.8274,14300.0
2012-02-27 14:05:00,45.15,45.16,45.08,45.09,10000.0,31.8274,31.8344,31.778,31.7851,10000.0
2012-02-27 14:10:00,45.09,45.18,45.08,45.12,24600.0,31.7851,31.8485,31.778,31.8062,24600.0
2012-02-27 14:15:00,45.12,45.16,45.12,45.15,6200.0,31.8062,31.8344,31.8062,31.8274,6200.0
2012-02-27 14:20:00,45.16,45.21,45.16,45.21,6800.0,31.8344,31.8697,31.8344,31.8697,6800.0
2012-02-27 14:25:00,45.22,45.33,45.22,45.32,14600.0,31.8767,31.9542,31.8767,31.9472,14600.0
2012-02-27 14:30:00,45.32,45.34,45.22,45.22,13200.0,31.9472,31.9613,31.8767,31.8767,13200.0
2012-02-27 14:35:00,45.21,45.23,45.21,45.23,6500.0,31.8697,31.8838,31.8697,31.8838,6500.0
2012-02-27 14:40:00,45.23,45.29,45.23,45.29,4000.0,31.8838,31.926,31.8838,31.926,4000.0
2012-02-27 14:45:00,45.3,45.3,45.26,45.28,17900.0,31.9331,31.9331,31.9049,31.919,17900.0
2012-02-27 14:50:00,45.28,45.3,45.27,45.3,5500.0,31.919,31.9331,31.9119,31.9331,5500.0
2012-02-27 14:55:00,45.3,45.31,45.28,45.3,10700.0,31.9331,31.9401,31.919,31.9331,10700.0
2012-02-27 15:00:00,45.3,45.4,45.3,45.34,16300.0,31.9331,32.0036,31.9331,31.9613,16300.0
2012-02-27 15:05:00,45.33,45.38,45.33,45.35,7200.0,31.9542,31.9895,31.9542,31.9683,7200.0
2012-02-27 15:10:00,45.36,45.4,45.28,45.3,12900.0,31.9754,32.0036,31.919,31.9331,12900.0
2012-02-27 15:15:00,45.29,45.39,45.24,45.27,21700.0,31.926,31.9965,31.8908,31.9119,21700.0
2012-02-27 15:20:00,45.3,45.31,45.23,45.27,8500.0,31.9331,31.9401,31.8838,31.9119,8500.0
2012-02-27 15:25:00,45.26,45.29,45.24,45.29,14100.0,31.9049,31.926,31.8908,31.926,14100.0
2012-02-27 15:30:00,45.29,45.37,45.28,45.37,10200.0,31.926,31.9824,31.919,31.9824,10200.0
2012-02-27 15:35:00,45.37,45.38,45.3,45.32,22800.0,31.9824,31.9895,31.9331,31.9472,22800.0
2012-02-27 15:40:00,45.32,45.36,45.3,45.33,21100.0,31.9472,31.9754,31.9331,31.9542,21100.0
2012-02-27 15:45:00,45.32,45.34,45.25,45.3,33700.0,31.9472,31.9613,31.8978,31.9331,33700.0
2012-02-27 15:50:00,45.31,45.32,45.24,45.28,36300.0,31.9401,31.9472,31.8908,31.919,36300.0
2012-02-27 15:55:00,45.27,45.3,45.21,45.21,61200.0,31.9119,31.9331,31.8697,31.8697,61200.0
2012-02-28 09:30:00,45.32,45.47,45.13,45.15,11000.0,31.9472,32.0529,31.8133,31.8274,11000.0
2012-02-28 09:35:00,45.19,45.33,45.19,45.3,11700.0,31.8556,31.9542,31.8556,31.9331,11700.0
2012-02-28 09:40:00,45.29,45.33,45.0,45.0,17400.0,31.926,31.9542,31.7216,31.7216,17400.0
2012-02-28 09:45:00,45.02,45.02,44.92,44.97,10200.0,31.7357,31.7357,31.6652,31.7005,10200.0
2012-02-28 09:50:00,44.98,45.01,44.91,44.99,25000.0,31.7075,31.7287,31.6582,31.7146,25000.0
2012-02-28 09:55:00,44.98,45.02,44.93,44.97,16600.0,31.7075,31.7357,31.6723,31.7005,16600.0
2012-02-28 10:00:00,45.0,45.05,44.93,44.99,27000.0,31.7216,31.7569,31.6723,31.7146,27000.0
2012-02-28 10:05:00,44.98,45.08,44.94,45.03,21600.0,31.7075,31.778,31.6793,31.7428,21600.0
2012-02-28 10:10:00,44.99,45.02,44.96,45.02,7200.0,31.7146,31.7357,31.6934,31.7357,7200.0
2012-02-28 10:15:00,45.03,45.1,44.99,45.1,11100.0,31.7428,31.7921,31.7146,31.7921,11100.0
2012-02-28 10:20:00,45.09,45.13,45.07,45.09,9100.0,31.7851,31.8133,31.771,31.7851,9100.0
2012-02-28 10:25:00,45.1,45.13,45.06,45.12,6500.0,31.7921,31.8133,31.7639,31.8062,6500.0
2012-02-28 10:30:00,45.1,45.16,45.09,45.15,15100.0,31.7921,31.8344,31.7851,31.8274,15100.0
2012-02-28 10:35:00,45.16,45.19,45.12,45.15,7900.0,31.8344,31.8556,31.8062,31.8274,7900.0
2012-02-28 10:40:00,45.14,45.18,45.14,45.15,6000.0,31.8203,31.8485,31.8203,31.8274,6000.0
2012-02-28 10:45:00,45.17,45.18,44.98,44.98,28200.0,31.8415,31.8485,31.7075,31.7075,28200.0
2012-02-28 10:50:00,44.97,45.06,44.93,44.93,12600.0,31.7005,31.7639,31.6723,31.6723,12600.0
2012-02-28 10:55:00,44.94,44.94,44.85,44.9,11800.0,31.6793,31.6793,31.6159,31.6511,11800.0
2012-02-28 11:00:00,44.9,44.9,44.74,44.74,53400.0,31.6511,31.6511,31.5383,31.5383,53400.0
2012-02-28 11:05:00,44.75,44.8,44.75,44.8,8700.0,31.5454,31.5806,31.5454,31.5806,8700.0
2012-02-28 11:10:00,44.8,44.8,44.75,44.8,13600.0,31.5806,31.5806,31.5454,31.5806,13600.0
2012-02-28 11:15:00,44.8,44.89,44.79,44.89,16100.0,31.5806,31.6441,31.5736,31.6441,16100.0
2012-02-28 11:20:00,44.9,45.08,44.9,45.07,39100.0,31.6511,31.778,31.6511,31.771,39100.0
2012-02-28 11:25:00,45.07,45.11,45.03,45.11,8900.0,31.771,31.7992,31.7428,31.7992,8900.0
2012-02-28 11:30:00,45.11,45.17,45.03,45.06,27600.0,31.7992,31.8415,31.7428,31.7639,27600.0
2012-02-28 11:35:00,45.08,45.09,44.91,45.01,28400.0,31.778,31.7851,31.6582,31.7287,28400.0
2012-02-28 11:40:00,45.03,45.04,44.85,44.87,12200.0,31.7428,31.7498,31.6159,31.63,12200.0
2012-02-28 11:45:00,44.88,44.94,44.88,44.94,2100.0,31.637,31.6793,31.637,31.6793,2100.0
2012-02-28 11:50:00,44.94,44.94,44.83,44.84,19400.0,31.6793,31.6793,31.6018,31.6088,19400.0
2012-02-28 11:55:00,44.85,44.85,44.82,44.83,4400.0,31.6159,31.6159,31.5947,31.6018,4400.0
2012-02-28 12:00:00,44.84,44.85,44.84,44.85,6600.0,31.6088,31.6159,31.6088,31.6159,6600.0
2012-02-28 12:05:00,44.85,44.85,44.83,44.84,8200.0,31.6159,31.6159,31.6018,31.6088,8200.0
2012-02-28 12:10:00,44.85,44.85,44.82,44.83,7200.0,31.6159,31.6159,31.5947,31.6018,7200.0
2012-02-28 12:15:00,44.83,44.87,44.82,44.87,7200.0,31.6018,31.63,31.5947,31.63,7200.0
2012-02-28 12:20:00,44.87,44.91,44.87,44.91,3800.0,31.63,31.6582,31.63,31.6582,3800.0
2012-02-28 12:25:00,44.9,45.07,44.9,45.07,12100.0,31.6511,31.771,31.6511,31.771,12100.0
2012-02-28 12:30:00,45.09,45.1,45.02,45.03,6600.0,31.7851,31.7921,31.7357,31.7428,6600.0
2012-02-28 12:35:00,45.02,45.1,45.01,45.1,3700.0,31.7357,31.7921,31.7287,31.7921,3700.0
2012-02-28 12:40:00,45.11,45.15,45.06,45.07,6000.0,31.7992,31.8274,31.7639,31.771,6000.0
2012-02-28 12:45:00,45.07,45.14,45.03,45.13,6200.0,31.771,31.8203,31.7428,31.8133,6200.0
2012-02-28 12:50:00,45.13,45.16,45.13,45.16,10100.0,31.8133,31.8344,31.8133,31.8344,10100.0
2012-02-28 12:55:00,45.16,45.16,45.1,45.11,5300.0,31.8344,31.8344,31.7921,31.7992,5300.0
2012-02-28 13:00:00,45.12,45.15,45.08,45.13,10700.0,31.8062,31.8274,31.778,31.8133,10700.0
2012-02-28 13:05:00,45.13,45.2,45.12,45.12,11100.0,31.8133,31.8626,31.8062,31.8062,11100.0
2012-02-28 13:10:00,45.13,45.17,45.1,45.11,11500.0,31.8133,31.8415,31.7921,31.7992,11500.0
2012-02-28 13:15:00,45.09,45.13,45.09,45.1,5000.0,31.7851,31.8133,31.7851,31.7921,5000.0
2012-02-28 13:20:00,45.1,45.11,45.09,45.1,2800.0,31.7921,31.7992,31.7851,31.7921,2800.0
2012-02-28 13:25:00,45.1,45.11,45.05,45.05,7400.0,31.7921,31.7992,31.7569,31.7569,7400.0
2012-02-28 13:30:00,45.05,45.05,45.0,45.05,14000.0,31.7569,31.7569,31.7216,31.7569,14000.0
2012-02-28 13:35:00,45.05,45.07,45.03,45.04,3800.0,31.7569,31.771,31.7428,31.7498,3800.0
2012-02-28 13:40:00,45.04,45.08,45.02,45.07,5100.0,31.7498,31.778,31.7357,31.771,5100.0
2012-02-28 13:45:00,45.08,45.08,45.0,45.02,7000.0,31.778,31.778,31.7216,31.7357,7000.0
2012-02-28 13:50:00,45.0,45.07,44.98,44.98,8900.0,31.7216,31.771,31.7075,31.7075,8900.0
2012-02-28 13:55:00,44.97,44.97,44.88,44.96,10900.0,31.7005,31.7005,31.637,31.6934,10900.0
2012-02-28 14:00:00,44.96,44.97,44.91,44.91,5700.0,31.6934,31.7005,31.6582,31.6582,5700.0
2012-02-28 14:05:00,44.93,44.94,44.89,44.9,6400.0,31.6723,31.6793,31.6441,31.6511,6400.0
2012-02-28 14:10:00,44.9,44.91,44.81,44.81,10900.0,31.6511,31.6582,31.5877,31.5877,10900.0
2012-02-28 14:15:00,44.81,44.83,44.75,44.78,17700.0,31.5877,31.6018,31.5454,31.5665,17700.0
2012-02-28 14:20:00,44.76,44.8,44.76,44.77,5200.0,31.5524,31.5806,31.5524,31.5595,5200.0
2012-02-28 14:25:00,44.77,44.84,44.75,44.84,14500.0,31.5595,31.6088,31.5454,31.6088,14500.0
2012-02-28 14:30:00,44.84,44.92,44.84,44.92,10900.0,31.6088,31.6652,31.6088,31.6652,10900.0
2012-02-28 14:35:00,44.91,44.92,44.83,44.92,11700.0,31.6582,31.6652,31.6018,31.6652,11700.0
2012-02-28 14:40:00,44.92,44.95,44.9,44.95,12300.0,31.6652,31.6864,31.6511,31.6864,12300.0
2012-02-28 14:45:00,44.94,44.96,44.91,44.94,16200.0,31.6793,31.6934,31.6582,31.6793,16200.0
2012-02-28 14:50:00,44.94,44.95,44.91,44.91,11300.0,31.6793,31.6864,31.6582,31.6582,11300.0
2012-02-28 14:55:00,44.91,44.93,44.91,44.93,10000.0,31.6582,31.6723,31.6582,31.6723,10000.0
2012-02-28 15:00:00,44.93,44.97,44.93,44.97,18200.0,31.6723,31.7005,31.6723,31.7005,18200.0
2012-02-28 15:05:00,44.97,45.08,44.96,45.08,25000.0,31.7005,31.778,31.6934,31.778,25000.0
2012-02-28 15:10:00,45.07,45.08,45.01,45.05,17400.0,31.771,31.778,31.7287,31.7569,17400.0
2012-02-28 15:15:00,45.07,45.23,45.07,45.23,22600.0,31.771,31.8838,31.771,31.8838,22600.0
2012-02-28 15:20:00,45.23,45.29,45.22,45.27,27500.0,31.8838,31.926,31.8767,31.9119,27500.0
2012-02-28 15:25:00,45.27,45.29,45.2,45.27,42500.0,31.9119,31.926,31.8626,31.9119,42500.0
2012-02-28 15:30:00,45.27,45.34,45.27,45.33,22800.0,31.9119,31.9613,31.9119,31.9542,22800.0
2012-02-28 15:35:00,45.34,45.36,45.25,45.32,17500.0,31.9613,31.9754,31.8978,31.9472,17500.0
2012-02-28 15:40:00,45.32,45.4,45.3,45.39,16800.0,31.9472,32.0036,31.9331,31.9965,16800.0
2012-02-28 15:45:00,45.39,45.42,45.32,45.33,24300.0,31.9965,32.0177,31.9472,31.9542,24300.0
2012-02-28 15:50:00,45.34,45.34,45.24,45.29,89700.0,31.9613,31.9613,31.8908,31.926,89700.0
2012-02-28 15:55:00,45.29,45.4,45.24,45.28,163600.0,31.926,32.0036,31.8908,31.919,163600.0
2012-02-29 09:30:00,45.25,45.3,45.15,45.15,7400.0,31.9869,32.0223,31.9162,31.9162,7400.0
2012-02-29 09:35:00,45.11,45.15,45.06,45.09,9700.0,31.888,31.9162,31.8526,31.8738,9700.0
2012-02-29 09:40:00,45.09,45.16,45.02,45.05,17500.0,31.8738,31.9233,31.8243,31.8456,17500.0
2012-02-29 09:45:00,45.03,45.11,44.91,44.99,7600.0,31.8314,31.888,31.7466,31.8031,7600.0
2012-02-29 09:50:00,45.01,45.01,44.86,44.94,11900.0,31.8173,31.8173,31.7112,31.7678,11900.0
2012-02-29 09:55:00,44.96,45.01,44.93,44.93,3500.0,31.7819,31.8173,31.7607,31.7607,3500.0
2012-02-29 10:00:00,44.92,45.0,44.85,44.85,10800.0,31.7537,31.8102,31.7042,31.7042,10800.0
2012-02-29 10:05:00,44.86,44.88,44.8,44.88,12700.0,31.7112,31.7254,31.6688,31.7254,12700.0
2012-02-29 10:10:00,44.85,44.96,44.84,44.84,10900.0,31.7042,31.7819,31.6971,31.6971,10900.0
2012-02-29 10:15:00,44.82,44.85,44.75,44.81,27400.0,31.683,31.7042,31.6335,31.6759,27400.0
2012-02-29 10:20:00,44.81,44.94,44.75,44.93,22500.0,31.6759,31.7678,31.6335,31.7607,22500.0
2012-02-29 10:25:00,44.93,44.98,44.8,44.8,27700.0,31.7607,31.7961,31.6688,31.6688,27700.0
2012-02-29 10:30:00,44.78,44.84,44.76,44.79,8000.0,31.6547,31.6971,31.6406,31.6618,8000.0
2012-02-29 10:35:00,44.81,44.82,44.75,44.75,8400.0,31.6759,31.683,31.6335,31.6335,8400.0
2012-02-29 10:40:00,44.77,44.8,44.75,44.78,6400.0,31.6476,31.6688,31.6335,31.6547,6400.0
2012-02-29 10:45:00,44.78,44.8,44.69,44.77,36700.0,31.6547,31.6688,31.5911,31.6476,36700.0
2012-02-29 10:50:00,44.77,44.84,44.67,44.84,18000.0,31.6476,31.6971,31.5769,31.6971,18000.0
2012-02-29 10:55:00,44.82,44.82,44.75,44.79,10500.0,31.683,31.683,31.6335,31.6618,10500.0
2012-02-29 11:00:00,44.8,44.8,44.73,44.76,19100.0,31.6688,31.6688,31.6193,31.6406,19100.0
2012-02-29 11:05:00,44.74,44.76,44.73,44.75,16300.0,31.6264,31.6406,31.6193,31.6335,16300.0
2012-02-29 11:10:00,44.73,44.79,44.73,44.76,10400.0,31.6193,31.6618,31.6193,31.6406,10400.0
2012-02-29 11:15:00,44.76,44.79,44.75,44.77,6700.0,31.6406,31.6618,31.6335,31.6476,6700.0
2012-02-29 11:20:00,44.76,44.77,44.75,44.75,16200.0,31.6406,31.6476,31.6335,31.6335,16200.0
2012-02-29 11:25:00,44.75,44.82,44.74,44.75,39000.0,31.6335,31.683,31.6264,31.6335,39000.0
2012-02-29 11:30:00,44.75,44.85,44.75,44.85,19900.0,31.6335,31.7042,31.6335,31.7042,19900.0
2012-02-29 11:35:00,44.85,44.86,44.82,44.86,4700.0,31.7042,31.7112,31.683,31.7112,4700.0
2012-02-29 11:40:00,44.85,44.97,44.85,44.9,9500.0,31.7042,31.789,31.7042,31.7395,9500.0
2012-02-29 11:45:00,44.9,44.96,44.9,44.96,2600.0,31.7395,31.7819,31.7395,31.7819,2600.0
2012-02-29 11:50:00,44.98,45.02,44.94,44.94,7200.0,31.7961,31.8243,31.7678,31.7678,7200.0
2012-02-29 11:55:00,44.94,44.96,44.84,44.84,7200.0,31.7678,31.7819,31.6971,31.6971,7200.0
2012-02-29 12:00:00,44.83,44.87,44.83,44.85,5700.0,31.69,31.7183,31.69,31.7042,5700.0
2012-02-29 12:05:00,44.85,44.85,44.8,44.83,6300.0,31.7042,31.7042,31.6688,31.69,6300.0
2012-02-29 12:10:00,44.82,44.84,44.79,44.79,5800.0,31.683,31.6971,31.6618,31.6618,5800.0
2012-02-29 12:15:00,44.81,44.87,44.81,44.83,6400.0,31.6759,31.7183,31.6759,31.69,6400.0
2012-02-29 12:20:00,44.84,44.91,44.83,44.91,5200.0,31.6971,31.7466,31.69,31.7466,5200.0
2012-02-29 12:25:00,44.92,44.98,44.92,44.93,9400.0,31.7537,31.7961,31.7537,31.7607,9400.0
2012-02-29 12:30:00,44.94,44.95,44.93,44.93,8500.0,31.7678,31.7749,31.7607,31.7607,8500.0
2012-02-29 12:35:00,44.94,44.94,44.91,44.91,4000.0,31.7678,31.7678,31.7466,31.7466,4000.0
2012-02-29 12:40:00,44.92,44.95,44.79,44.79,12600.0,31.7537,31.7749,31.6618,31.6618,12600.0
2012-02-29 12:45:00,44.8,44.8,44.72,44.74,26000.0,31.6688,31.6688,31.6123,31.6264,26000.0
2012-02-29 12:50:00,44.75,44.8,44.73,44.73,59800.0,31.6335,31.6688,31.6193,31.6193,59800.0
2012-02-29 12:55:00,44.74,44.77,44.73,44.75,10400.0,31.6264,31.6476,31.6193,31.6335,10400.0
2012-02-29 13:00:00,44.75,44.76,44.72,44.75,13500.0,31.6335,31.6406,31.6123,31.6335,13500.0
2012-02-29 13:05:00,44.76,44.8,44.74,44.78,30500.0,31.6406,31.6688,31.6264,31.6547,30500.0
2012-02-29 13:10:00,44.78,44.84,44.76,44.77,18300.0,31.6547,31.6971,31.6406,31.6476,18300.0
2012-02-29 13:15:00,44.77,44.77,44.68,44.7,32500.0,31.6476,31.6476,31.584,31.5981,32500.0
2012-02-29 13:20:00,44.7,44.73,44.69,44.71,15600.0,31.5981,31.6193,31.5911,31.6052,15600.0
2012-02-29 13:25:00,44.71,44.76,44.7,44.73,15800.0,31.6052,31.6406,31.5981,31.6193,15800.0
2012-02-29 13:30:00,44.73,44.73,44.66,44.73,24400.0,31.6193,31.6193,31.5699,31.6193,24400.0
2012-02-29 13:35:00,44.72,44.74,44.67,44.7,29900.0,31.6123,31.6264,31.5769,31.5981,29900.0
2012-02-29 13:40:00,44.74,44.81,44.73,44.81,12400.0,31.6264,31.6759,31.6193,31.6759,12400.0
2012-02-29 13:45:00,44.81,44.83,44.78,44.83,10100.0,31.6759,31.69,31.6547,31.69,10100.0
2012-02-29 13:50:00,44.84,44.84,44.74,44.74,6300.0,31.6971,31.6971,31.6264,31.6264,6300.0
2012-02-29 13:55:00,44.75,44.77,44.71,44.73,13200.0,31.6335,31.6476,31.6052,31.6193,13200.0
2012-02-29 14:00:00,44.73,44.81,44.72,44.79,15400.0,31.6193,31.6759,31.6123,31.6618,15400.0
2012-02-29 14:05:00,44.79,44.85,44.79,44.84,17500.0,31.6618,31.7042,31.6618,31.6971,17500.0
2012-02-29 14:10:00,44.85,44.86,44.78,44.78,12000.0,31.7042,31.7112,31.6547,31.6547,12000.0
2012-02-29 14:15:00,44.8,44.8,44.73,44.75,4800.0,31.6688,31.6688,31.6193,31.6335,4800.0
2012-02-29 14:20:00,44.76,44.76,44.7,44.72,11200.0,31.6406,31.6406,31.5981,31.6123,11200.0
2012-02-29 14:25:00,44.72,44.77,44.71,44.77,11300.0,31.6123,31.6476,31.6052,31.6476,11300.0
2012-02-29 14:30:00,44.78,44.78,44.69,44.69,11500.0,31.6547,31.6547,31.5911,31.5911,11500.0
2012-02-29 14:35:00,44.7,44.72,44.7,44.7,5900.0,31.5981,31.6123,31.5981,31.5981,5900.0
2012-02-29 14:40:00,44.69,44.74,44.66,44.74,7500.0,31.5911,31.6264,31.5699,31.6264,7500.0
2012-02-29 14:45:00,44.74,44.8,44.71,44.8,14400.0,31.6264,31.6688,31.6052,31.6688,14400.0
2012-02-29 14:50:00,44.79,44.81,44.79,44.81,5300.0,31.6618,31.6759,31.6618,31.6759,5300.0
2012-02-29 14:55:00,44.81,44.82,44.71,44.72,11300.0,31.6759,31.683,31.6052,31.6123,11300.0
2012-02-29 15:00:00,44.72,44.75,44.7,44.73,24800.0,31.6123,31.6335,31.5981,31.6193,24800.0
2012-02-29 15:05:00,44.74,44.76,44.71,44.72,11700.0,31.6264,31.6406,31.6052,31.6123,11700.0
2012-02-29 15:10:00,44.73,44.84,44.73,44.8,12000.0,31.6193,31.6971,31.6193,31.6688,12000.0
2012-02-29 15:15:00,44.8,44.84,44.77,44.81,6600.0,31.6688,31.6971,31.6476,31.6759,6600.0
2012-02-29 15:20:00,44.81,44.82,44.76,44.76,13100.0,31.6759,31.683,31.6406,31.6406,13100.0
2012-02-29 15:25:00,44.76,44.77,44.71,44.71,13300.0,31.6406,31.6476,31.6052,31.6052,13300.0
2012-02-29 15:30:00,44.71,44.76,44.7,44.76,16200.0,31.6052,31.6406,31.5981,31.6406,16200.0
2012-02-29 15:35:00,44.75,44.75,44.65,44.71,52400.0,31.6335,31.6335,31.5628,31.6052,52400.0
2012-02-29 15:40:00,44.71,44.74,44.71,44.71,14400.0,31.6052,31.6264,31.6052,31.6052,14400.0
2012-02-29 15:45:00,44.71,44.88,44.71,44.85,43100.0,31.6052,31.7254,31.6052,31.7042,43100.0
2012-02-29 15:50:00,44.86,44.86,44.74,44.78,42300.0,31.7112,31.7112,31.6264,31.6547,42300.0
2012-02-29 15:55:00,44.79,44.8,44.7,44.74,74400.0,31.6618,31.6688,31.5981,31.6264,74400.0
2012-03-01 09:30:00,44.91,45.1,44.78,45.05,26300.0,31.7466,31.8809,31.6547,31.8456,26300.0
2012-03-01 09:35:00,45.02,45.02,44.81,44.91,3700.0,31.8243,31.8243,31.6759,31.7466,3700.0
2012-03-01 09:40:00,44.88,44.93,44.84,44.85,5400.0,31.7254,31.7607,31.6971,31.7042,5400.0
2012-03-01 09:45:00,44.87,44.87,44.67,44.68,44000.0,31.7183,31.7183,31.5769,31.584,44000.0
2012-03-01 09:50:00,44.67,44.77,44.65,44.77,14700.0,31.5769,31.6476,31.5628,31.6476,14700.0
2012-03-01 09:55:00,44.76,44.84,44.71,44.82,13000.0,31.6406,31.6971,31.6052,31.683,13000.0
2012-03-01 10:00:00,44.83,44.85,44.71,44.82,28300.0,31.69,31.7042,31.6052,31.683,28300.0
2012-03-01 10:05:00,44.83,45.03,44.81,45.02,10200.0,31.69,31.8314,31.6759,31.8243,10200.0
2012-03-01 10:10:00,45.02,45.13,45.02,45.08,15400.0,31.8243,31.9021,31.8243,31.8668,15400.0
2012-03-01 10:15:00,45.08,45.19,45.06,45.12,13300.0,31.8668,31.9445,31.8526,31.895,13300.0
2012-03-01 10:20:00,45.12,45.26,45.12,45.26,7800.0,31.895,31.994,31.895,31.994,7800.0
2012-03-01 10:25:00,45.27,45.29,45.19,45.27,27500.0,32.0011,32.0152,31.9445,32.0011,27500.0
2012-03-01 10:30:00,45.26,45.34,45.22,45.23,38100.0,31.994,32.0505,31.9657,31.9728,38100.0
2012-03-01 10:35:00,45.24,45.26,45.11,45.23,11300.0,31.9799,31.994,31.888,31.9728,11300.0
2012-03-01 10:40:00,45.24,45.24,45.14,45.16,14200.0,31.9799,31.9799,31.9092,31.9233,14200.0
2012-03-01 10:45:00,45.17,45.18,45.1,45.1,14300.0,31.9304,31.9374,31.8809,31.8809,14300.0
2012-03-01 10:50:00,45.09,45.1,45.02,45.09,11800.0,31.8738,31.8809,31.8243,31.8738,11800.0
2012-03-01 10:55:00,45.09,45.12,45.09,45.1,18000.0,31.8738,31.895,31.8738,31.8809,18000.0
2012-03-01 11:00:00,45.09,45.11,45.06,45.1,14800.0,31.8738,31.888,31.8526,31.8809,14800.0
2012-03-01 11:05:00,45.12,45.19,45.11,45.18,5100.0,31.895,31.9445,31.888,31.9374,5100.0
2012-03-01 11:10:00,45.19,45.25,45.17,45.23,4300.0,31.9445,31.9869,31.9304,31.9728,4300.0
2012-03-01 11:15:00,45.24,45.25,45.17,45.17,7800.0,31.9799,31.9869,31.9304,31.9304,7800.0
2012-03-01 11:20:00,45.17,45.18,45.09,45.1,8600.0,31.9304,31.9374,31.8738,31.8809,8600.0
2012-03-01 11:25:00,45.09,45.15,45.09,45.13,18100.0,31.8738,31.9162,31.8738,31.9021,18100.0
2012-03-01 11:30:00,45.14,45.15,45.12,45.13,6800.0,31.9092,31.9162,31.895,31.9021,6800.0
2012-03-01 11:35:00,45.15,45.15,45.07,45.11,5100.0,31.9162,31.9162,31.8597,31.888,5100.0
2012-03-01 11:40:00,45.12,45.28,45.12,45.28,7800.0,31.895,32.0081,31.895,32.0081,7800.0
2012-03-01 11:45:00,45.28,45.3,45.24,45.25,7000.0,32.0081,32.0223,31.9799,31.9869,7000.0
2012-03-01 11:50:00,45.25,45.25,45.16,45.17,5500.0,31.9869,31.9869,31.9233,31.9304,5500.0
2012-03-01 11:55:00,45.18,45.2,45.14,45.19,7700.0,31.9374,31.9516,31.9092,31.9445,7700.0
2012-03-01 12:00:00,45.19,45.31,45.16,45.27,11000.0,31.9445,32.0293,31.9233,32.0011,11000.0
2012-03-01 12:05:00,45.27,45.28,45.22,45.27,6800.0,32.0011,32.0081,31.9657,32.0011,6800.0
2012-03-01 12:10:00,45.27,45.29,45.2,45.2,8400.0,32.0011,32.0152,31.9516,31.9516,8400.0
2012-03-01 12:15:00,45.21,45.27,45.2,45.26,6200.0,31.9587,32.0011,31.9516,31.994,6200.0
2012-03-01 12:20:00,45.27,45.33,45.26,45.33,17400.0,32.0011,32.0435,31.994,32.0435,17400.0
2012-03-01 12:25:00,45.34,45.37,45.33,45.37,6900.0,32.0505,32.0718,32.0435,32.0718,6900.0
2012-03-01 12:30:00,45.37,45.37,45.3,45.3,8100.0,32.0718,32.0718,32.0223,32.0223,8100.0
2012-03-01 12:35:00,45.3,45.3,45.28,45.28,4300.0,32.0223,32.0223,32.0081,32.0081,4300.0
2012-03-01 12:40:00,45.29,45.3,45.23,45.3,5400.0,32.0152,32.0223,31.9728,32.0223,5400.0
2012-03-01 12:45:00,45.3,45.31,45.28,45.3,6100.0,32.0223,32.0293,32.0081,32.0223,6100.0
2012-03-01 12:50:00,45.3,45.31,45.29,45.3,14000.0,32.0223,32.0293,32.0152,32.0223,14000.0
2012-03-01 12:55:00,45.3,45.33,45.29,45.33,5100.0,32.0223,32.0435,32.0152,32.0435,5100.0
2012-03-01 13:00:00,45.34,45.34,45.2,45.21,43400.0,32.0505,32.0505,31.9516,31.9587,43400.0
2012-03-01 13:05:00,45.21,45.32,45.21,45.32,2500.0,31.9587,32.0364,31.9587,32.0364,2500.0
2012-03-01 13:10:00,45.32,45.32,45.27,45.31,4300.0,32.0364,32.0364,32.0011,32.0293,4300.0
2012-03-01 13:15:00,45.3,45.34,45.3,45.34,2400.0,32.0223,32.0505,32.0223,32.0505,2400.0
2012-03-01 13:20:00,45.34,45.4,45.34,45.34,19200.0,32.0505,32.093,32.0505,32.0505,19200.0
2012-03-01 13:25:00,45.35,45.36,45.33,45.35,5500.0,32.0576,32.0647,32.0435,32.0576,5500.0
2012-03-01 13:30:00,45.35,45.43,45.35,45.43,5900.0,32.0576,32.1142,32.0576,32.1142,5900.0
2012-03-01 13:35:00,45.44,45.48,45.41,45.42,5700.0,32.1212,32.1495,32.1,32.1071,5700.0
2012-03-01 13:40:00,45.41,45.43,45.23,45.24,16400.0,32.1,32.1142,31.9728,31.9799,16400.0
2012-03-01 13:45:00,45.24,45.32,45.24,45.31,3700.0,31.9799,32.0364,31.9799,32.0293,3700.0
2012-03-01 13:50:00,45.32,45.32,45.25,45.28,9000.0,32.0364,32.0364,31.9869,32.0081,9000.0
2012-03-01 13:55:00,45.28,45.28,45.22,45.27,6400.0,32.0081,32.0081,31.9657,32.0011,6400.0
2012-03-01 14:00:00,45.27,45.3,45.27,45.3,4200.0,32.0011,32.0223,32.0011,32.0223,4200.0
2012-03-01 14:05:00,45.31,45.42,45.3,45.42,6500.0,32.0293,32.1071,32.0223,32.1071,6500.0
2012-03-01 14:10:00,45.44,45.44,45.36,45.37,9800.0,32.1212,32.1212,32.0647,32.0718,9800.0
2012-03-01 14:15:00,45.37,45.44,45.36,45.44,7500.0,32.0718,32.1212,32.0647,32.1212,7500.0
2012-03-01 14:20:00,45.44,45.49,45.33,45.33,11500.0,32.1212,32.1566,32.0435,32.0435,11500.0
2012-03-01 14:25:00,45.33,45.37,45.3,45.35,23000.0,32.0435,32.0718,32.0223,32.0576,23000.0
2012-03-01 14:30:00,45.34,45.35,45.3,45.3,4700.0,32.0505,32.0576,32.0223,32.0223,4700.0
2012-03-01 14:35:00,45.3,45.3,45.2,45.2,5800.0,32.0223,32.0223,31.9516,31.9516,5800.0
2012-03-01 14:40:00,45.2,45.25,45.2,45.25,12400.0,31.9516,31.9869,31.9516,31.9869,12400.0
2012-03-01 14:45:00,45.25,45.3,45.25,45.27,8700.0,31.9869,32.0223,31.9869,32.0011,8700.0
2012-03-01 14:50:00,45.27,45.27,45.23,45.23,6600.0,32.0011,32.0011,31.9728,31.9728,6600.0
2012-03-01 14:55:00,45.25,45.34,45.25,45.34,9500.0,31.9869,32.0505,31.9869,32.0505,9500.0
2012-03-01 15:00:00,45.34,45.4,45.3,45.33,11900.0,32.0505,32.093,32.0223,32.0435,11900.0
2012-03-01 15:05:00,45.31,45.32,45.2,45.29,14600.0,32.0293,32.0364,31.9516,32.0152,14600.0
2012-03-01 15:10:00,45.3,45.3,45.23,45.23,13900.0,32.0223,32.0223,31.9728,31.9728,13900.0
2012-03-01 15:15:00,45.22,45.27,45.02,45.04,28300.0,31.9657,32.0011,31.8243,31.8385,28300.0
2012-03-01 15:20:00,45.05,45.16,45.04,45.12,15600.0,31.8456,31.9233,31.8385,31.895,15600.0
2012-03-01 15:25:00,45.13,45.2,45.07,45.18,14600.0,31.9021,31.9516,31.8597,31.9374,14600.0
2012-03-01 15:30:00,45.16,45.2,45.14,45.17,12900.0,31.9233,31.9516,31.9092,31.9304,12900.0
2012-03-01 15:35:00,45.19,45.21,45.07,45.11,19500.0,31.9445,31.9587,31.8597,31.888,19500.0
2012-03-01 15:40:00,45.12,45.23,45.12,45.2,21900.0,31.895,31.9728,31.895,31.9516,21900.0
2012-03-01 15:45:00,45.21,45.29,45.21,45.28,31700.0,31.9587,32.0152,31.9587,32.0081,31700.0
2012-03-01 15:50:00,45.29,45.4,45.29,45.37,33800.0,32.0152,32.093,32.0152,32.0718,33800.0
2012-03-01 15:55:00,45.38,45.38,45.24,45.34,68800.0,32.0788,32.0788,31.9799,32.0505,68800.0
2012-03-02 09:30:00,46.03,46.66,46.03,46.58,109500.0,32.5383,32.9836,32.5383,32.9271,109500.0
2012-03-02 09:35:00,46.57,46.57,46.25,46.27,83400.0,32.92,32.92,32.6938,32.708,83400.0
2012-03-02 09:40:00,46.3,46.32,45.89,45.91,140600.0,32.7292,32.7433,32.4393,32.4535,140600.0
2012-03-02 09:45:00,45.91,45.97,45.89,45.9,67600.0,32.4535,32.4959,32.4393,32.4464,67600.0
2012-03-02 09:50:00,45.9,46.38,45.79,46.38,127400.0,32.4464,32.7857,32.3687,32.7857,127400.0
2012-03-02 09:55:00,46.37,46.57,46.33,46.5,62600.0,32.7786,32.92,32.7504,32.8705,62600.0
2012-03-02 10:00:00,46.5,46.52,46.31,46.38,40000.0,32.8705,32.8847,32.7362,32.7857,40000.0
2012-03-02 10:05:00,46.37,46.5,46.31,46.39,32800.0,32.7786,32.8705,32.7362,32.7928,32800.0
2012-03-02 10:10:00,46.37,46.5,46.37,46.46,28800.0,32.7786,32.8705,32.7786,32.8423,28800.0
2012-03-02 10:15:00,46.46,46.73,46.43,46.65,88700.0,32.8423,33.0331,32.8211,32.9766,88700.0
2012-03-02 10:20:00,46.61,46.63,46.51,46.54,16500.0,32.9483,32.9624,32.8776,32.8988,16500.0
2012-03-02 10:25:00,46.56,46.56,46.36,46.46,19100.0,32.913,32.913,32.7716,32.8423,19100.0
2012-03-02 10:30:00,46.47,46.49,46.39,46.43,36600.0,32.8493,32.8635,32.7928,32.8211,36600.0
2012-03-02 10:35:00,46.43,46.48,46.4,46.46,13000.0,32.8211,32.8564,32.7999,32.8423,13000.0
2012-03-02 10:40:00,46.45,46.56,46.45,46.55,8000.0,32.8352,32.913,32.8352,32.9059,8000.0
2012-03-02 10:45:00,46.55,46.55,46.4,46.44,17100.0,32.9059,32.9059,32.7999,32.8281,17100.0
2012-03-02 10:50:00,46.45,46.71,46.45,46.71,15100.0,32.8352,33.019,32.8352,33.019,15100.0
2012-03-02 10:55:00,46.7,46.85,46.67,46.75,50100.0,33.0119,33.118,32.9907,33.0473,50100.0
2012-03-02 11:00:00,46.75,46.75,46.62,46.64,23900.0,33.0473,33.0473,32.9554,32.9695,23900.0
2012-03-02 11:05:00,46.61,46.62,46.55,46.59,17300.0,32.9483,32.9554,32.9059,32.9342,17300.0
2012-03-02 11:10:00,46.59,46.6,46.28,46.29,49000.0,32.9342,32.9412,32.715,32.7221,49000.0
2012-03-02 11:15:00,46.3,46.3,46.15,46.21,25500.0,32.7292,32.7292,32.6231,32.6655,25500.0
2012-03-02 11:20:00,46.2,46.31,46.18,46.3,21100.0,32.6585,32.7362,32.6443,32.7292,21100.0
2012-03-02 11:25:00,46.29,46.3,46.24,46.29,10100.0,32.7221,32.7292,32.6868,32.7221,10100.0
2012-03-02 11:30:00,46.29,46.39,46.29,46.32,20600.0,32.7221,32.7928,32.7221,32.7433,20600.0
2012-03-02 11:35:00,46.32,46.39,46.28,46.29,22100.0,32.7433,32.7928,32.715,32.7221,22100.0
2012-03-02 11:40:00,46.28,46.28,46.13,46.19,19100.0,32.715,32.715,32.609,32.6514,19100.0
2012-03-02 11:45:00,46.19,46.19,46.08,46.13,19100.0,32.6514,32.6514,32.5737,32.609,19100.0
2012-03-02 11:50:00,46.12,46.12,46.04,46.11,6200.0,32.6019,32.6019,32.5454,32.5949,6200.0
2012-03-02 11:55:00,46.11,46.11,46.02,46.06,6200.0,32.5949,32.5949,32.5312,32.5595,6200.0
2012-03-02 12:00:00,46.06,46.09,46.04,46.05,8000.0,32.5595,32.5807,32.5454,32.5524,8000.0
2012-03-02 12:05:00,46.06,46.08,46.02,46.05,9500.0,32.5595,32.5737,32.5312,32.5524,9500.0
2012-03-02 12:10:00,46.06,46.07,46.05,46.05,4000.0,32.5595,32.5666,32.5524,32.5524,4000.0
2012-03-02 12:15:00,46.06,46.06,45.9,45.93,9200.0,32.5595,32.5595,32.4464,32.4676,9200.0
2012-03-02 12:20:00,45.92,45.93,45.81,45.85,5300.0,32.4605,32.4676,32.3828,32.4111,5300.0
2012-03-02 12:25:00,45.85,45.85,45.79,45.81,12700.0,32.4111,32.4111,32.3687,32.3828,12700.0
2012-03-02 12:30:00,45.81,45.85,45.8,45.81,8000.0,32.3828,32.4111,32.3757,32.3828,8000.0
2012-03-02 12:35:00,45.8,45.84,45.79,45.82,8300.0,32.3757,32.404,32.3687,32.3899,8300.0
2012-03-02 12:40:00,45.83,45.85,45.79,45.79,7600.0,32.3969,32.4111,32.3687,32.3687,7600.0
2012-03-02 12:45:00,45.78,45.81,45.78,45.81,5800.0,32.3616,32.3828,32.3616,32.3828,5800.0
2012-03-02 12:50:00,45.81,45.95,45.81,45.94,37800.0,32.3828,32.4818,32.3828,32.4747,37800.0
2012-03-02 12:55:00,45.93,45.93,45.85,45.9,12900.0,32.4676,32.4676,32.4111,32.4464,12900.0
2012-03-02 13:00:00,45.9,45.95,45.9,45.93,4400.0,32.4464,32.4818,32.4464,32.4676,4400.0
2012-03-02 13:05:00,45.93,45.94,45.9,45.9,15300.0,32.4676,32.4747,32.4464,32.4464,15300.0
2012-03-02 13:10:00,45.9,45.96,45.83,45.83,17500.0,32.4464,32.4888,32.3969,32.3969,17500.0
2012-03-02 13:15:00,45.81,45.81,45.76,45.79,12500.0,32.3828,32.3828,32.3474,32.3687,12500.0
2012-03-02 13:20:00,45.79,45.79,45.57,45.58,45700.0,32.3687,32.3687,32.2131,32.2202,45700.0
2012-03-02 13:25:00,45.57,45.62,45.55,45.62,21800.0,32.2131,32.2485,32.199,32.2485,21800.0
2012-03-02 13:30:00,45.62,45.67,45.55,45.57,24500.0,32.2485,32.2838,32.199,32.2131,24500.0
2012-03-02 13:35:00,45.57,45.64,45.57,45.61,9100.0,32.2131,32.2626,32.2131,32.2414,9100.0
2012-03-02 13:40:00,45.61,45.63,45.57,45.57,7600.0,32.2414,32.2555,32.2131,32.2131,7600.0
2012-03-02 13:45:00,45.57,45.75,45.5,45.68,51700.0,32.2131,32.3404,32.1637,32.2909,51700.0
2012-03-02 13:50:00,45.68,45.83,45.68,45.8,11000.0,32.2909,32.3969,32.2909,32.3757,11000.0
2012-03-02 13:55:00,45.79,45.83,45.78,45.78,5400.0,32.3687,32.3969,32.3616,32.3616,5400.0
2012-03-02 14:00:00,45.79,45.81,45.75,45.75,9300.0,32.3687,32.3828,32.3404,32.3404,9300.0
2012-03-02 14:05:00,45.75,45.75,45.66,45.71,9100.0,32.3404,32.3404,32.2768,32.3121,9100.0
2012-03-02 14:10:00,45.72,45.75,45.69,45.74,6600.0,32.3192,32.3404,32.298,32.3333,6600.0
2012-03-02 14:15:00,45.73,45.77,45.73,45.77,19800.0,32.3262,32.3545,32.3262,32.3545,19800.0
2012-03-02 14:20:00,45.77,45.84,45.77,45.78,9900.0,32.3545,32.404,32.3545,32.3616,9900.0
2012-03-02 14:25:00,45.78,45.79,45.66,45.68,12300.0,32.3616,32.3687,32.2768,32.2909,12300.0
2012-03-02 14:30:00,45.68,45.7,45.65,45.65,14100.0,32.2909,32.305,32.2697,32.2697,14100.0
2012-03-02 14:35:00,45.65,45.67,45.61,45.66,17600.0,32.2697,32.2838,32.2414,32.2768,17600.0
2012-03-02 14:40:00,45.66,45.66,45.59,45.59,6700.0,32.2768,32.2768,32.2273,32.2273,6700.0
2012-03-02 14:45:00,45.59,45.6,45.59,45.6,11700.0,32.2273,32.2343,32.2273,32.2343,11700.0
2012-03-02 14:50:00,45.6,45.6,45.56,45.6,10700.0,32.2343,32.2343,32.2061,32.2343,10700.0
2012-03-02 14:55:00,45.6,45.61,45.59,45.59,10300.0,32.2343,32.2414,32.2273,32.2273,10300.0
2012-03-02 15:00:00,45.6,45.6,45.55,45.55,11500.0,32.2343,32.2343,32.199,32.199,11500.0
2012-03-02 15:05:00,45.55,45.6,45.55,45.6,10500.0,32.199,32.2343,32.199,32.2343,10500.0
2012-03-02 15:10:00,45.59,45.68,45.59,45.63,22300.0,32.2273,32.2909,32.2273,32.2555,22300.0
2012-03-02 15:15:00,45.63,45.65,45.59,45.59,8500.0,32.2555,32.2697,32.2273,32.2273,8500.0
2012-03-02 15:20:00,45.6,45.62,45.51,45.51,20200.0,32.2343,32.2485,32.1707,32.1707,20200.0
2012-03-02 15:25:00,45.52,45.55,45.51,45.55,15100.0,32.1778,32.199,32.1707,32.199,15100.0
2012-03-02 15:30:00,45.55,45.59,45.55,45.56,27000.0,32.199,32.2273,32.199,32.2061,27000.0
2012-03-02 15:35:00,45.56,45.56,45.5,45.53,17400.0,32.2061,32.2061,32.1637,32.1849,17400.0
2012-03-02 15:40:00,45.53,45.55,45.42,45.45,25000.0,32.1849,32.199,32.1071,32.1283,25000.0
2012-03-02 15:45:00,45.46,45.5,45.45,45.48,29400.0,32.1354,32.1637,32.1283,32.1495,29400.0
2012-03-02 15:50:00,45.47,45.5,45.46,45.47,30100.0,32.1424,32.1637,32.1354,32.1424,30100.0
2012-03-02 15:55:00,45.48,45.52,45.45,45.51,35400.0,32.1495,32.1778,32.1283,32.1707,35400.0
2012-03-05 09:30:00,45.55,45.79,45.55,45.73,66900.0,32.199,32.3687,32.199,32.3262,66900.0
2012-03-05 09:35:00,45.78,45.98,45.73,45.86,66100.0,32.3616,32.503,32.3262,32.4181,66100.0
2012-03-05 09:40:00,45.87,45.98,45.83,45.91,27200.0,32.4252,32.503,32.3969,32.4535,27200.0
2012-03-05 09:45:00,45.92,46.01,45.84,45.89,58100.0,32.4605,32.5242,32.404,32.4393,58100.0
2012-03-05 09:50:00,45.89,45.99,45.87,45.89,32600.0,32.4393,32.51,32.4252,32.4393,32600.0
2012-03-05 09:55:00,45.91,46.0,45.85,45.86,57300.0,32.4535,32.5171,32.4111,32.4181,57300.0
2012-03-05 10:00:00,45.86,46.11,45.85,46.04,112800.0,32.4181,32.5949,32.4111,32.5454,112800.0
2012-03-05 10:05:00,46.05,46.07,45.88,45.9,24100.0,32.5524,32.5666,32.4323,32.4464,24100.0
2012-03-05 10:10:00,45.9,45.98,45.85,45.86,39800.0,32.4464,32.503,32.4111,32.4181,39800.0
2012-03-05 10:15:00,45.86,45.9,45.84,45.84,60000.0,32.4181,32.4464,32.404,32.404,60000.0
2012-03-05 10:20:00,45.85,45.87,45.71,45.76,38500.0,32.4111,32.4252,32.3121,32.3474,38500.0
2012-03-05 10:25:00,45.76,45.76,45.59,45.61,23900.0,32.3474,32.3474,32.2273,32.2414,23900.0
2012-03-05 10:30:00,45.6,45.7,45.57,45.6,26900.0,32.2343,32.305,32.2131,32.2343,26900.0
2012-03-05 10:35:00,45.61,45.65,45.47,45.47,29700.0,32.2414,32.2697,32.1424,32.1424,29700.0
2012-03-05 10:40:00,45.48,45.6,45.43,45.46,25500.0,32.1495,32.2343,32.1142,32.1354,25500.0
2012-03-05 10:45:00,45.46,45.56,45.44,45.55,34000.0,32.1354,32.2061,32.1212,32.199,34000.0
2012-03-05 10:50:00,45.56,45.61,45.56,45.6,14900.0,32.2061,32.2414,32.2061,32.2343,14900.0
2012-03-05 10:55:00,45.6,45.66,45.59,45.65,15200.0,32.2343,32.2768,32.2273,32.2697,15200.0
2012-03-05 11:00:00,45.65,45.7,45.61,45.61,13000.0,32.2697,32.305,32.2414,32.2414,13000.0
2012-03-05 11:05:00,45.62,45.66,45.62,45.65,13000.0,32.2485,32.2768,32.2485,32.2697,13000.0
2012-03-05 11:10:00,45.65,45.67,45.56,45.56,43700.0,32.2697,32.2838,32.2061,32.2061,43700.0
2012-03-05 11:15:00,45.56,45.57,45.51,45.54,44300.0,32.2061,32.2131,32.1707,32.1919,44300.0
2012-03-05 11:20:00,45.53,45.55,45.51,45.51,41500.0,32.1849,32.199,32.1707,32.1707,41500.0
2012-03-05 11:25:00,45.51,45.53,45.5,45.53,12200.0,32.1707,32.1849,32.1637,32.1849,12200.0
2012-03-05 11:30:00,45.54,45.56,45.51,45.55,36000.0,32.1919,32.2061,32.1707,32.199,36000.0
2012-03-05 11:35:00,45.55,45.58,45.52,45.58,12500.0,32.199,32.2202,32.1778,32.2202,12500.0
2012-03-05 11:40:00,45.59,45.62,45.54,45.57,20700.0,32.2273,32.2485,32.1919,32.2131,20700.0
2012-03-05 11:45:00,45.55,45.61,45.51,45.52,9900.0,32.199,32.2414,32.1707,32.1778,9900.0
2012-03-05 11:50:00,45.54,45.56,45.46,45.46,21700.0,32.1919,32.2061,32.1354,32.1354,21700.0
2012-03-05 11:55:00,45.48,45.48,45.39,45.46,9700.0,32.1495,32.1495,32.0859,32.1354,9700.0
2012-03-05 12:00:00,45.46,45.46,45.4,45.43,10500.0,32.1354,32.1354,32.093,32.1142,10500.0
2012-03-05 12:05:00,45.44,45.5,45.39,45.4,70400.0,32.1212,32.1637,32.0859,32.093,70400.0
2012-03-05 12:10:00,45.4,45.4,45.38,45.4,14400.0,32.093,32.093,32.0788,32.093,14400.0
2012-03-05 12:15:00,45.4,45.75,45.4,45.75,53600.0,32.093,32.3404,32.093,32.3404,53600.0
2012-03-05 12:20:00,45.74,45.88,45.64,45.77,38200.0,32.3333,32.4323,32.2626,32.3545,38200.0
2012-03-05 12:25:00,45.77,45.83,45.76,45.78,4500.0,32.3545,32.3969,32.3474,32.3616,4500.0
2012-03-05 12:30:00,45.8,45.8,45.64,45.64,9200.0,32.3757,32.3757,32.2626,32.2626,9200.0
2012-03-05 12:35:00,45.66,45.69,45.61,45.65,8300.0,32.2768,32.298,32.2414,32.2697,8300.0
2012-03-05 12:40:00,45.65,45.69,45.59,45.65,9000.0,32.2697,32.298,32.2273,32.2697,9000.0
2012-03-05 12:45:00,45.66,45.66,45.57,45.57,3100.0,32.2768,32.2768,32.2131,32.2131,3100.0
2012-03-05 12:50:00,45.56,45.58,45.43,45.46,6800.0,32.2061,32.2202,32.1142,32.1354,6800.0
2012-03-05 12:55:00,45.5,45.57,45.47,45.57,6400.0,32.1637,32.2131,32.1424,32.2131,6400.0
2012-03-05 13:00:00,45.56,45.57,45.51,45.51,5400.0,32.2061,32.2131,32.1707,32.1707,5400.0
2012-03-05 13:05:00,45.51,45.56,45.48,45.51,10400.0,32.1707,32.2061,32.1495,32.1707,10400.0
2012-03-05 13:10:00,45.51,45.55,45.48,45.52,9500.0,32.1707,32.199,32.1495,32.1778,9500.0
2012-03-05 13:15:00,45.51,45.55,45.51,45.52,11800.0,32.1707,32.199,32.1707,32.1778,11800.0
2012-03-05 13:20:00,45.53,45.63,45.52,45.63,6800.0,32.1849,32.2555,32.1778,32.2555,6800.0
2012-03-05 13:25:00,45.64,45.65,45.46,45.51,35900.0,32.2626,32.2697,32.1354,32.1707,35900.0
2012-03-05 13:30:00,45.52,45.61,45.46,45.5,34300.0,32.1778,32.2414,32.1354,32.1637,34300.0
2012-03-05 13:35:00,45.5,45.5,45.41,45.43,27000.0,32.1637,32.1637,32.1,32.1142,27000.0
2012-03-05 13:40:00,45.45,45.49,45.34,45.4,47900.0,32.1283,32.1566,32.0505,32.093,47900.0
2012-03-05 13:45:00,45.42,45.54,45.39,45.47,33400.0,32.1071,32.1919,32.0859,32.1424,33400.0
2012-03-05 13:50:00,45.47,45.47,45.32,45.35,26400.0,32.1424,32.1424,32.0364,32.0576,26400.0
2012-03-05 13:55:00,45.35,45.37,45.3,45.3,59500.0,32.0576,32.0718,32.0223,32.0223,59500.0
2012-03-05 14:00:00,45.3,45.32,45.14,45.18,101400.0,32.0223,32.0364,31.9092,31.9374,101400.0
2012-03-05 14:05:00,45.18,45.44,45.13,45.39,83900.0,31.9374,32.1212,31.9021,32.0859,83900.0
2012-03-05 14:10:00,45.39,45.48,45.37,45.42,25200.0,32.0859,32.1495,32.0718,32.1071,25200.0
2012-03-05 14:15:00,45.41,45.5,45.38,45.41,32900.0,32.1,32.1637,32.0788,32.1,32900.0
2012-03-05 14:20:00,45.4,45.41,45.33,45.38,25900.0,32.093,32.1,32.0435,32.0788,25900.0
2012-03-05 14:25:00,45.39,45.48,45.39,45.4,8300.0,32.0859,32.1495,32.0859,32.093,8300.0
2012-03-05 14:30:00,45.4,45.44,45.35,45.4,17400.0,32.093,32.1212,32.0576,32.093,17400.0
2012-03-05 14:35:00,45.4,45.47,45.4,45.43,12600.0,32.093,32.1424,32.093,32.1142,12600.0
2012-03-05 14:40:00,45.42,45.47,45.37,45.4,30400.0,32.1071,32.1424,32.0718,32.093,30400.0
2012-03-05 14:45:00,45.41,45.48,45.39,45.4,10700.0,32.1,32.1495,32.0859,32.093,10700.0
2012-03-05 14:50:00,45.4,45.47,45.4,45.43,11200.0,32.093,32.1424,32.093,32.1142,11200.0
2012-03-05 14:55:00,45.44,45.47,45.38,45.41,29300.0,32.1212,32.1424,32.0788,32.1,29300.0
2012-03-05 15:00:00,45.42,45.47,45.35,45.43,41100.0,32.1071,32.1424,32.0576,32.1142,41100.0
2012-03-05 15:05:00,45.43,45.43,45.25,45.4,24000.0,32.1142,32.1142,31.9869,32.093,24000.0
2012-03-05 15:10:00,45.4,45.44,45.34,45.38,21100.0,32.093,32.1212,32.0505,32.0788,21100.0
2012-03-05 15:15:00,45.38,45.55,45.37,45.53,55500.0,32.0788,32.199,32.0718,32.1849,55500.0
2012-03-05 15:20:00,45.55,45.6,45.44,45.55,36100.0,32.199,32.2343,32.1212,32.199,36100.0
2012-03-05 15:25:00,45.56,45.61,45.56,45.58,39500.0,32.2061,32.2414,32.2061,32.2202,39500.0
2012-03-05 15:30:00,45.59,45.61,45.51,45.54,32200.0,32.2273,32.2414,32.1707,32.1919,32200.0
2012-03-05 15:35:00,45.53,45.6,45.53,45.55,31400.0,32.1849,32.2343,32.1849,32.199,31400.0
2012-03-05 15:40:00,45.55,45.6,45.49,45.52,39200.0,32.199,32.2343,32.1566,32.1778,39200.0
2012-03-05 15:45:00,45.52,45.6,45.5,45.59,39000.0,32.1778,32.2343,32.1637,32.2273,39000.0
2012-03-05 15:50:00,45.58,45.61,45.52,45.53,66300.0,32.2202,32.2414,32.1778,32.1849,66300.0
2012-03-05 15:55:00,45.53,45.58,45.49,45.55,84400.0,32.1849,32.2202,32.1566,32.199,84400.0
2012-03-06 09:30:00,45.0,45.52,44.8,45.5,178500.0,31.8102,32.1778,31.6688,32.1637,178500.0
2012-03-06 09:35:00,45.5,46.12,45.27,45.97,169900.0,32.1637,32.6019,32.0011,32.4959,169900.0
2012-03-06 09:40:00,45.98,46.75,45.91,46.2,235600.0,32.503,33.0473,32.4535,32.6585,235600.0
2012-03-06 09:45:00,46.17,46.21,45.71,46.02,111300.0,32.6373,32.6655,32.3121,32.5312,111300.0
2012-03-06 09:50:00,46.04,46.37,45.77,46.16,81600.0,32.5454,32.7786,32.3545,32.6302,81600.0
2012-03-06 09:55:00,46.2,46.7,46.16,46.61,103800.0,32.6585,33.0119,32.6302,32.9483,103800.0
2012-03-06 10:00:00,46.59,47.22,46.34,47.18,193900.0,32.9342,33.3795,32.7574,33.3512,193900.0
2012-03-06 10:05:00,47.17,47.42,46.97,47.25,151600.0,33.3442,33.5209,33.2028,33.4007,151600.0
2012-03-06 10:10:00,47.24,47.33,46.79,46.94,115500.0,33.3936,33.4573,33.0755,33.1816,115500.0
2012-03-06 10:15:00,46.91,47.19,46.56,46.79,102000.0,33.1604,33.3583,32.913,33.0755,102000.0
2012-03-06 10:20:00,46.8,46.86,46.08,46.24,119200.0,33.0826,33.125,32.5737,32.6868,119200.0
2012-03-06 10:25:00,46.24,46.5,46.03,46.41,139500.0,32.6868,32.8705,32.5383,32.8069,139500.0
2012-03-06 10:30:00,46.41,46.45,46.2,46.39,29200.0,32.8069,32.8352,32.6585,32.7928,29200.0
2012-03-06 10:35:00,46.38,46.58,46.33,46.34,36200.0,32.7857,32.9271,32.7504,32.7574,36200.0
2012-03-06 10:40:00,46.34,46.63,46.34,46.51,48000.0,32.7574,32.9624,32.7574,32.8776,48000.0
2012-03-06 10:45:00,46.51,46.66,46.35,46.41,54600.0,32.8776,32.9836,32.7645,32.8069,54600.0
2012-03-06 10:50:00,46.45,46.47,46.34,46.37,28800.0,32.8352,32.8493,32.7574,32.7786,28800.0
2012-03-06 10:55:00,46.37,46.38,46.08,46.21,52800.0,32.7786,32.7857,32.5737,32.6655,52800.0
2012-03-06 11:00:00,46.19,46.36,46.1,46.32,42900.0,32.6514,32.7716,32.5878,32.7433,42900.0
2012-03-06 11:05:00,46.31,46.49,46.18,46.37,55300.0,32.7362,32.8635,32.6443,32.7786,55300.0
2012-03-06 11:10:00,46.37,46.44,46.23,46.26,40300.0,32.7786,32.8281,32.6797,32.7009,40300.0
2012-03-06 11:15:00,46.26,46.27,46.09,46.12,51900.0,32.7009,32.708,32.5807,32.6019,51900.0
2012-03-06 11:20:00,46.13,46.16,45.91,46.03,67600.0,32.609,32.6302,32.4535,32.5383,67600.0
2012-03-06 11:25:00,46.03,46.24,45.91,46.17,54900.0,32.5383,32.6868,32.4535,32.6373,54900.0
2012-03-06 11:30:00,46.16,46.21,46.03,46.14,27100.0,32.6302,32.6655,32.5383,32.6161,27100.0
2012-03-06 11:35:00,46.14,46.15,46.08,46.15,36300.0,32.6161,32.6231,32.5737,32.6231,36300.0
2012-03-06 11:40:00,46.17,46.2,46.11,46.12,11600.0,32.6373,32.6585,32.5949,32.6019,11600.0
2012-03-06 11:45:00,46.13,46.18,46.08,46.1,14000.0,32.609,32.6443,32.5737,32.5878,14000.0
2012-03-06 11:50:00,46.1,46.17,46.09,46.12,23900.0,32.5878,32.6373,32.5807,32.6019,23900.0
2012-03-06 11:55:00,46.13,46.14,46.1,46.14,5800.0,32.609,32.6161,32.5878,32.6161,5800.0
2012-03-06 12:00:00,46.13,46.15,46.09,46.1,20200.0,32.609,32.6231,32.5807,32.5878,20200.0
2012-03-06 12:05:00,46.11,46.11,46.09,46.1,22600.0,32.5949,32.5949,32.5807,32.5878,22600.0
2012-03-06 12:10:00,46.1,46.15,46.09,46.1,35800.0,32.5878,32.6231,32.5807,32.5878,35800.0
2012-03-06 12:15:00,46.1,46.27,46.09,46.14,32900.0,32.5878,32.708,32.5807,32.6161,32900.0
2012-03-06 12:20:00,46.14,46.18,46.03,46.09,38000.0,32.6161,32.6443,32.5383,32.5807,38000.0
2012-03-06 12:25:00,46.09,46.11,46.07,46.1,34900.0,32.5807,32.5949,32.5666,32.5878,34900.0
2012-03-06 12:30:00,46.07,46.1,45.91,46.1,22600.0,32.5666,32.5878,32.4535,32.5878,22600.0
2012-03-06 12:35:00,46.14,46.43,46.11,46.39,34400.0,32.6161,32.8211,32.5949,32.7928,34400.0
2012-03-06 12:40:00,46.39,46.42,46.18,46.24,63700.0,32.7928,32.814,32.6443,32.6868,63700.0
2012-03-06 12:45:00,46.24,46.35,46.22,46.3,10500.0,32.6868,32.7645,32.6726,32.7292,10500.0
2012-03-06 12:50:00,46.29,46.54,46.29,46.48,57300.0,32.7221,32.8988,32.7221,32.8564,57300.0
2012-03-06 12:55:00,46.49,46.5,46.32,46.36,23400.0,32.8635,32.8705,32.7433,32.7716,23400.0
2012-03-06 13:00:00,46.35,46.48,46.25,46.45,14800.0,32.7645,32.8564,32.6938,32.8352,14800.0
2012-03-06 13:05:00,46.45,46.45,46.32,46.32,12700.0,32.8352,32.8352,32.7433,32.7433,12700.0
2012-03-06 13:10:00,46.34,46.35,46.3,46.35,13800.0,32.7574,32.7645,32.7292,32.7645,13800.0
2012-03-06 13:15:00,46.34,46.43,46.33,46.43,24200.0,32.7574,32.8211,32.7504,32.8211,24200.0
2012-03-06 13:20:00,46.42,46.47,46.37,46.45,38000.0,32.814,32.8493,32.7786,32.8352,38000.0
2012-03-06 13:25:00,46.47,46.52,46.45,46.5,39600.0,32.8493,32.8847,32.8352,32.8705,39600.0
2012-03-06 13:30:00,46.5,46.61,46.49,46.51,36000.0,32.8705,32.9483,32.8635,32.8776,36000.0
2012-03-06 13:35:00,46.51,46.72,46.45,46.71,43200.0,32.8776,33.0261,32.8352,33.019,43200.0
2012-03-06 13:40:00,46.7,46.75,46.7,46.75,27900.0,33.0119,33.0473,33.0119,33.0473,27900.0
2012-03-06 13:45:00,46.73,46.85,46.7,46.85,37000.0,33.0331,33.118,33.0119,33.118,37000.0
2012-03-06 13:50:00,46.85,46.9,46.82,46.88,32900.0,33.118,33.1533,33.0968,33.1392,32900.0
2012-03-06 13:55:00,46.85,46.86,46.65,46.84,56400.0,33.118,33.125,32.9766,33.1109,56400.0
2012-03-06 14:00:00,46.83,46.98,46.83,46.98,47100.0,33.1038,33.2099,33.1038,33.2099,47100.0
2012-03-06 14:05:00,46.98,47.05,46.84,46.84,76300.0,33.2099,33.2593,33.1109,33.1109,76300.0
2012-03-06 14:10:00,46.84,46.91,46.68,46.85,26500.0,33.1109,33.1604,32.9978,33.118,26500.0
2012-03-06 14:15:00,46.87,46.9,46.79,46.87,12300.0,33.1321,33.1533,33.0755,33.1321,12300.0
2012-03-06 14:20:00,46.86,46.99,46.86,46.99,22300.0,33.125,33.2169,33.125,33.2169,22300.0
2012-03-06 14:25:00,47.0,47.0,46.65,46.67,41900.0,33.224,33.224,32.9766,32.9907,41900.0
2012-03-06 14:30:00,46.68,46.78,46.6,46.63,33100.0,32.9978,33.0685,32.9412,32.9624,33100.0
2012-03-06 14:35:00,46.63,46.75,46.52,46.75,35100.0,32.9624,33.0473,32.8847,33.0473,35100.0
2012-03-06 14:40:00,46.75,46.77,46.6,46.7,21600.0,33.0473,33.0614,32.9412,33.0119,21600.0
2012-03-06 14:45:00,46.71,46.79,46.62,46.79,18600.0,33.019,33.0755,32.9554,33.0755,18600.0
2012-03-06 14:50:00,46.79,46.79,46.65,46.68,19400.0,33.0755,33.0755,32.9766,32.9978,19400.0
2012-03-06 14:55:00,46.66,46.74,46.53,46.63,33800.0,32.9836,33.0402,32.8918,32.9624,33800.0
2012-03-06 15:00:00,46.64,46.92,46.64,46.91,54600.0,32.9695,33.1674,32.9695,33.1604,54600.0
2012-03-06 15:05:00,46.91,46.93,46.86,46.9,40200.0,33.1604,33.1745,33.125,33.1533,40200.0
2012-03-06 15:10:00,46.9,46.95,46.73,46.74,33000.0,33.1533,33.1886,33.0331,33.0402,33000.0
2012-03-06 15:15:00,46.75,46.92,46.75,46.91,15100.0,33.0473,33.1674,33.0473,33.1604,15100.0
2012-03-06 15:20:00,46.91,46.94,46.81,46.84,35000.0,33.1604,33.1816,33.0897,33.1109,35000.0
2012-03-06 15:25:00,46.84,46.91,46.78,46.83,40700.0,33.1109,33.1604,33.0685,33.1038,40700.0
2012-03-06 15:30:00,46.83,46.84,46.78,46.8,35300.0,33.1038,33.1109,33.0685,33.0826,35300.0
2012-03-06 15:35:00,46.8,46.84,46.79,46.83,35000.0,33.0826,33.1109,33.0755,33.1038,35000.0
2012-03-06 15:40:00,46.83,46.83,46.75,46.75,87100.0,33.1038,33.1038,33.0473,33.0473,87100.0
2012-03-06 15:45:00,46.76,46.95,46.75,46.8,91400.0,33.0543,33.1886,33.0473,33.0826,91400.0
2012-03-06 15:50:00,46.81,46.83,46.78,46.82,152100.0,33.0897,33.1038,33.0685,33.0968,152100.0
2012-03-06 15:55:00,46.82,46.94,46.82,46.89,220700.0,33.0968,33.1816,33.0968,33.1462,220700.0
2012-03-07 09:30:00,47.35,47.7,47.3,47.53,107400.0,33.4714,33.7188,33.4361,33.5986,107400.0
2012-03-07 09:35:00,47.54,47.54,47.26,47.32,48700.0,33.6057,33.6057,33.4078,33.4502,48700.0
2012-03-07 09:40:00,47.31,47.37,47.11,47.2,53600.0,33.4431,33.4855,33.3018,33.3654,53600.0
2012-03-07 09:45:00,47.2,47.21,46.84,46.96,71900.0,33.3654,33.3724,33.1109,33.1957,71900.0
2012-03-07 09:50:00,46.98,47.08,46.86,47.08,30000.0,33.2099,33.2805,33.125,33.2805,30000.0
2012-03-07 09:55:00,47.08,47.1,46.86,46.9,19200.0,33.2805,33.2947,33.125,33.1533,19200.0
2012-03-07 10:00:00,46.91,46.91,46.76,46.79,29300.0,33.1604,33.1604,33.0543,33.0755,29300.0
2012-03-07 10:05:00,46.79,46.91,46.74,46.91,77600.0,33.0755,33.1604,33.0402,33.1604,77600.0
2012-03-07 10:10:00,46.91,46.94,46.76,46.77,44500.0,33.1604,33.1816,33.0543,33.0614,44500.0
2012-03-07 10:15:00,46.77,46.86,46.74,46.75,24200.0,33.0614,33.125,33.0402,33.0473,24200.0
2012-03-07 10:20:00,46.76,46.86,46.75,46.75,28500.0,33.0543,33.125,33.0473,33.0473,28500.0
2012-03-07 10:25:00,46.74,46.9,46.7,46.88,53200.0,33.0402,33.1533,33.0119,33.1392,53200.0
2012-03-07 10:30:00,46.9,47.0,46.83,46.94,47500.0,33.1533,33.224,33.1038,33.1816,47500.0
2012-03-07 10:35:00,46.95,46.97,46.91,46.94,24600.0,33.1886,33.2028,33.1604,33.1816,24600.0
2012-03-07 10:40:00,46.92,46.94,46.86,46.86,27500.0,33.1674,33.1816,33.125,33.125,27500.0
2012-03-07 10:45:00,46.86,46.97,46.86,46.95,24200.0,33.125,33.2028,33.125,33.1886,24200.0
2012-03-07 10:50:00,46.94,46.95,46.84,46.88,16400.0,33.1816,33.1886,33.1109,33.1392,16400.0
2012-03-07 10:55:00,46.88,46.94,46.88,46.92,18100.0,33.1392,33.1816,33.1392,33.1674,18100.0
2012-03-07 11:00:00,46.93,46.98,46.92,46.94,17900.0,33.1745,33.2099,33.1674,33.1816,17900.0
2012-03-07 11:05:00,46.94,47.1,46.93,47.09,51400.0,33.1816,33.2947,33.1745,33.2876,51400.0
2012-03-07 11:10:00,47.1,47.15,47.06,47.1,41000.0,33.2947,33.33,33.2664,33.2947,41000.0
2012-03-07 11:15:00,47.11,47.13,47.04,47.04,15200.0,33.3018,33.3159,33.2523,33.2523,15200.0
2012-03-07 11:20:00,47.05,47.1,47.02,47.04,15300.0,33.2593,33.2947,33.2381,33.2523,15300.0
2012-03-07 11:25:00,47.04,47.1,47.03,47.08,10900.0,33.2523,33.2947,33.2452,33.2805,10900.0
2012-03-07 11:30:00,47.1,47.15,47.1,47.12,16500.0,33.2947,33.33,33.2947,33.3088,16500.0
2012-03-07 11:35:00,47.09,47.12,47.08,47.12,11000.0,33.2876,33.3088,33.2805,33.3088,11000.0
2012-03-07 11:40:00,47.12,47.13,46.95,47.02,38200.0,33.3088,33.3159,33.1886,33.2381,38200.0
2012-03-07 11:45:00,47.03,47.12,47.01,47.11,13000.0,33.2452,33.3088,33.2311,33.3018,13000.0
2012-03-07 11:50:00,47.11,47.21,47.11,47.11,13600.0,33.3018,33.3724,33.3018,33.3018,13600.0
2012-03-07 11:55:00,47.11,47.16,47.1,47.16,10900.0,33.3018,33.3371,33.2947,33.3371,10900.0
2012-03-07 12:00:00,47.16,47.25,47.16,47.21,15300.0,33.3371,33.4007,33.3371,33.3724,15300.0
2012-03-07 12:05:00,47.21,47.21,47.13,47.14,4500.0,33.3724,33.3724,33.3159,33.323,4500.0
2012-03-07 12:10:00,47.13,47.15,47.11,47.13,15400.0,33.3159,33.33,33.3018,33.3159,15400.0
2012-03-07 12:15:00,47.13,47.19,47.06,47.14,38800.0,33.3159,33.3583,33.2664,33.323,38800.0
2012-03-07 12:20:00,47.14,47.15,47.07,47.07,42800.0,33.323,33.33,33.2735,33.2735,42800.0
2012-03-07 12:25:00,47.08,47.11,47.06,47.1,8300.0,33.2805,33.3018,33.2664,33.2947,8300.0
2012-03-07 12:30:00,47.1,47.12,47.05,47.07,21400.0,33.2947,33.3088,33.2593,33.2735,21400.0
2012-03-07 12:35:00,47.07,47.13,47.06,47.12,8900.0,33.2735,33.3159,33.2664,33.3088,8900.0
2012-03-07 12:40:00,47.12,47.19,47.12,47.16,14000.0,33.3088,33.3583,33.3088,33.3371,14000.0
2012-03-07 12:45:00,47.15,47.18,47.07,47.08,6600.0,33.33,33.3512,33.2735,33.2805,6600.0
2012-03-07 12:50:00,47.09,47.11,47.05,47.1,12200.0,33.2876,33.3018,33.2593,33.2947,12200.0
2012-03-07 12:55:00,47.1,47.12,47.04,47.04,17600.0,33.2947,33.3088,33.2523,33.2523,17600.0
2012-03-07 13:00:00,47.03,47.11,47.03,47.08,17400.0,33.2452,33.3018,33.2452,33.2805,17400.0
2012-03-07 13:05:00,47.07,47.09,47.02,47.04,9600.0,33.2735,33.2876,33.2381,33.2523,9600.0
2012-03-07 13:10:00,47.05,47.09,47.01,47.05,13300.0,33.2593,33.2876,33.2311,33.2593,13300.0
2012-03-07 13:15:00,47.06,47.17,47.04,47.16,12800.0,33.2664,33.3442,33.2523,33.3371,12800.0
2012-03-07 13:20:00,47.16,47.17,47.14,47.16,15500.0,33.3371,33.3442,33.323,33.3371,15500.0
2012-03-07 13:25:00,47.15,47.17,47.13,47.14,8300.0,33.33,33.3442,33.3159,33.323,8300.0
2012-03-07 13:30:00,47.13,47.23,47.12,47.23,11600.0,33.3159,33.3866,33.3088,33.3866,11600.0
2012-03-07 13:35:00,47.22,47.26,47.22,47.25,6800.0,33.3795,33.4078,33.3795,33.4007,6800.0
2012-03-07 13:40:00,47.25,47.25,47.2,47.22,18800.0,33.4007,33.4007,33.3654,33.3795,18800.0
2012-03-07 13:45:00,47.21,47.27,47.19,47.26,17100.0,33.3724,33.4149,33.3583,33.4078,17100.0
2012-03-07 13:50:00,47.25,47.27,47.21,47.25,21900.0,33.4007,33.4149,33.3724,33.4007,21900.0
2012-03-07 13:55:00,47.24,47.27,47.23,47.25,11500.0,33.3936,33.4149,33.3866,33.4007,11500.0
2012-03-07 14:00:00,47.25,47.26,47.22,47.24,9400.0,33.4007,33.4078,33.3795,33.3936,9400.0
2012-03-07 14:05:00,47.25,47.29,47.25,47.28,13600.0,33.4007,33.429,33.4007,33.4219,13600.0
2012-03-07 14:10:00,47.27,47.42,47.27,47.38,37900.0,33.4149,33.5209,33.4149,33.4926,37900.0
2012-03-07 14:15:00,47.38,47.43,47.29,47.43,17900.0,33.4926,33.528,33.429,33.528,17900.0
2012-03-07 14:20:00,47.43,47.47,47.34,47.34,17400.0,33.528,33.5562,33.4643,33.4643,17400.0
2012-03-07 14:25:00,47.33,47.36,47.31,47.35,11100.0,33.4573,33.4785,33.4431,33.4714,11100.0
2012-03-07 14:30:00,47.35,47.36,47.27,47.28,13700.0,33.4714,33.4785,33.4149,33.4219,13700.0
2012-03-07 14:35:00,47.27,47.27,47.2,47.2,17500.0,33.4149,33.4149,33.3654,33.3654,17500.0
2012-03-07 14:40:00,47.2,47.2,47.12,47.17,22100.0,33.3654,33.3654,33.3088,33.3442,22100.0
2012-03-07 14:45:00,47.17,47.21,47.13,47.13,13600.0,33.3442,33.3724,33.3159,33.3159,13600.0
2012-03-07 14:50:00,47.13,47.19,47.13,47.18,14800.0,33.3159,33.3583,33.3159,33.3512,14800.0
2012-03-07 14:55:00,47.18,47.26,47.15,47.26,15000.0,33.3512,33.4078,33.33,33.4078,15000.0
2012-03-07 15:00:00,47.26,47.29,47.22,47.28,40600.0,33.4078,33.429,33.3795,33.4219,40600.0
2012-03-07 15:05:00,47.27,47.29,47.24,47.25,16000.0,33.4149,33.429,33.3936,33.4007,16000.0
2012-03-07 15:10:00,47.25,47.33,47.24,47.33,24400.0,33.4007,33.4573,33.3936,33.4573,24400.0
2012-03-07 15:15:00,47.34,47.41,47.33,47.39,19200.0,33.4643,33.5138,33.4573,33.4997,19200.0
2012-03-07 15:20:00,47.39,47.43,47.38,47.42,22700.0,33.4997,33.528,33.4926,33.5209,22700.0
2012-03-07 15:25:00,47.42,47.45,47.37,47.41,25200.0,33.5209,33.5421,33.4855,33.5138,25200.0
2012-03-07 15:30:00,47.41,47.44,47.36,47.37,49200.0,33.5138,33.535,33.4785,33.4855,49200.0
2012-03-07 15:35:00,47.37,47.38,47.33,47.34,26000.0,33.4855,33.4926,33.4573,33.4643,26000.0
2012-03-07 15:40:00,47.34,47.37,47.27,47.29,28000.0,33.4643,33.4855,33.4149,33.429,28000.0
2012-03-07 15:45:00,47.29,47.31,47.24,47.24,33000.0,33.429,33.4431,33.3936,33.3936,33000.0
2012-03-07 15:50:00,47.24,47.28,47.22,47.27,68700.0,33.3936,33.4219,33.3795,33.4149,68700.0
2012-03-07 15:55:00,47.27,47.31,47.2,47.24,147900.0,33.4149,33.4431,33.3654,33.3936,147900.0
2012-03-08 09:30:00,47.19,47.43,47.05,47.33,37700.0,33.3583,33.528,33.2593,33.4573,37700.0
2012-03-08 09:35:00,47.3,47.43,47.18,47.43,29200.0,33.4361,33.528,33.3512,33.528,29200.0
2012-03-08 09:40:00,47.48,47.6,47.38,47.45,19100.0,33.5633,33.6481,33.4926,33.5421,19100.0
2012-03-08 09:45:00,47.45,47.62,47.42,47.58,26900.0,33.5421,33.6623,33.5209,33.634,26900.0
2012-03-08 09:50:00,47.58,47.63,47.54,47.58,34400.0,33.634,33.6693,33.6057,33.634,34400.0
2012-03-08 09:55:00,47.59,47.59,47.32,47.33,50000.0,33.6411,33.6411,33.4502,33.4573,50000.0
2012-03-08 10:00:00,47.32,47.34,47.26,47.31,12200.0,33.4502,33.4643,33.4078,33.4431,12200.0
2012-03-08 10:05:00,47.32,47.34,47.26,47.29,11100.0,33.4502,33.4643,33.4078,33.429,11100.0
2012-03-08 10:10:00,47.28,47.42,47.28,47.41,57800.0,33.4219,33.5209,33.4219,33.5138,57800.0
2012-03-08 10:15:00,47.38,47.46,47.36,47.42,20800.0,33.4926,33.5492,33.4785,33.5209,20800.0
2012-03-08 10:20:00,47.42,47.42,47.31,47.35,24800.0,33.5209,33.5209,33.4431,33.4714,24800.0
2012-03-08 10:25:00,47.35,47.42,47.31,47.42,10900.0,33.4714,33.5209,33.4431,33.5209,10900.0
2012-03-08 10:30:00,47.42,47.44,47.29,47.37,15900.0,33.5209,33.535,33.429,33.4855,15900.0
2012-03-08 10:35:00,47.35,47.41,47.33,47.34,19800.0,33.4714,33.5138,33.4573,33.4643,19800.0
2012-03-08 10:40:00,47.33,47.39,47.33,47.35,12000.0,33.4573,33.4997,33.4573,33.4714,12000.0
2012-03-08 10:45:00,47.36,47.48,47.36,47.48,22600.0,33.4785,33.5633,33.4785,33.5633,22600.0
2012-03-08 10:50:00,47.47,47.51,47.46,47.48,6500.0,33.5562,33.5845,33.5492,33.5633,6500.0
2012-03-08 10:55:00,47.49,47.5,47.47,47.49,6400.0,33.5704,33.5774,33.5562,33.5704,6400.0
2012-03-08 11:00:00,47.5,47.53,47.47,47.51,19100.0,33.5774,33.5986,33.5562,33.5845,19100.0
2012-03-08 11:05:00,47.51,47.52,47.46,47.48,11600.0,33.5845,33.5916,33.5492,33.5633,11600.0
2012-03-08 11:10:00,47.48,47.53,47.45,47.49,9700.0,33.5633,33.5986,33.5421,33.5704,9700.0
2012-03-08 11:15:00,47.5,47.55,47.37,47.39,26500.0,33.5774,33.6128,33.4855,33.4997,26500.0
2012-03-08 11:20:00,47.4,47.52,47.33,47.38,32400.0,33.5068,33.5916,33.4573,33.4926,32400.0
2012-03-08 11:25:00,47.4,47.42,47.34,47.39,10600.0,33.5068,33.5209,33.4643,33.4997,10600.0
2012-03-08 11:30:00,47.39,47.55,47.37,47.53,44700.0,33.4997,33.6128,33.4855,33.5986,44700.0
2012-03-08 11:35:00,47.55,47.55,47.51,47.54,19400.0,33.6128,33.6128,33.5845,33.6057,19400.0
2012-03-08 11:40:00,47.55,47.56,47.51,47.53,16300.0,33.6128,33.6199,33.5845,33.5986,16300.0
2012-03-08 11:45:00,47.53,47.53,47.51,47.51,4100.0,33.5986,33.5986,33.5845,33.5845,4100.0
2012-03-08 11:50:00,47.52,47.53,47.51,47.51,6000.0,33.5916,33.5986,33.5845,33.5845,6000.0
2012-03-08 11:55:00,47.52,47.55,47.45,47.51,9100.0,33.5916,33.6128,33.5421,33.5845,9100.0
2012-03-08 12:00:00,47.5,47.5,47.46,47.5,39300.0,33.5774,33.5774,33.5492,33.5774,39300.0
2012-03-08 12:05:00,47.48,47.49,47.38,47.4,7900.0,33.5633,33.5704,33.4926,33.5068,7900.0
2012-03-08 12:10:00,47.4,47.46,47.4,47.44,14100.0,33.5068,33.5492,33.5068,33.535,14100.0
2012-03-08 12:15:00,47.45,47.51,47.31,47.33,18000.0,33.5421,33.5845,33.4431,33.4573,18000.0
2012-03-08 12:20:00,47.34,47.38,47.33,47.36,11200.0,33.4643,33.4926,33.4573,33.4785,11200.0
2012-03-08 12:25:00,47.35,47.4,47.33,47.4,8900.0,33.4714,33.5068,33.4573,33.5068,8900.0
2012-03-08 12:30:00,47.39,47.41,47.34,47.36,5900.0,33.4997,33.5138,33.4643,33.4785,5900.0
2012-03-08 12:35:00,47.37,47.39,47.31,47.34,18400.0,33.4855,33.4997,33.4431,33.4643,18400.0
2012-03-08 12:40:00,47.33,47.37,47.32,47.36,36300.0,33.4573,33.4855,33.4502,33.4785,36300.0
2012-03-08 12:45:00,47.38,47.38,47.32,47.34,11400.0,33.4926,33.4926,33.4502,33.4643,11400.0
2012-03-08 12:50:00,47.33,47.49,47.31,47.43,33000.0,33.4573,33.5704,33.4431,33.528,33000.0
2012-03-08 12:55:00,47.41,47.42,47.35,47.35,2700.0,33.5138,33.5209,33.4714,33.4714,2700.0
2012-03-08 13:00:00,47.35,47.37,47.33,47.34,8200.0,33.4714,33.4855,33.4573,33.4643,8200.0
2012-03-08 13:05:00,47.35,47.41,47.35,47.39,17200.0,33.4714,33.5138,33.4714,33.4997,17200.0
2012-03-08 13:10:00,47.38,47.46,47.36,47.46,14900.0,33.4926,33.5492,33.4785,33.5492,14900.0
2012-03-08 13:15:00,47.46,47.5,47.46,47.48,15400.0,33.5492,33.5774,33.5492,33.5633,15400.0
2012-03-08 13:20:00,47.47,47.51,47.46,47.5,9100.0,33.5562,33.5845,33.5492,33.5774,9100.0
2012-03-08 13:25:00,47.52,47.55,47.4,47.42,28300.0,33.5916,33.6128,33.5068,33.5209,28300.0
2012-03-08 13:30:00,47.42,47.47,47.38,47.4,11500.0,33.5209,33.5562,33.4926,33.5068,11500.0
2012-03-08 13:35:00,47.41,47.48,47.4,47.43,11100.0,33.5138,33.5633,33.5068,33.528,11100.0
2012-03-08 13:40:00,47.44,47.53,47.44,47.49,18300.0,33.535,33.5986,33.535,33.5704,18300.0
2012-03-08 13:45:00,47.48,47.54,47.47,47.52,21100.0,33.5633,33.6057,33.5562,33.5916,21100.0
2012-03-08 13:50:00,47.53,47.55,47.44,47.44,6800.0,33.5986,33.6128,33.535,33.535,6800.0
2012-03-08 13:55:00,47.44,47.48,47.44,47.48,33000.0,33.535,33.5633,33.535,33.5633,33000.0
2012-03-08 14:00:00,47.48,47.48,47.44,47.44,57000.0,33.5633,33.5633,33.535,33.535,57000.0
2012-03-08 14:05:00,47.42,47.43,47.37,47.43,7900.0,33.5209,33.528,33.4855,33.528,7900.0
2012-03-08 14:10:00,47.42,47.44,47.36,47.41,18300.0,33.5209,33.535,33.4785,33.5138,18300.0
2012-03-08 14:15:00,47.43,47.49,47.36,47.4,17600.0,33.528,33.5704,33.4785,33.5068,17600.0
2012-03-08 14:20:00,47.4,47.41,47.37,47.4,8800.0,33.5068,33.5138,33.4855,33.5068,8800.0
2012-03-08 14:25:00,47.39,47.4,47.36,47.4,12500.0,33.4997,33.5068,33.4785,33.5068,12500.0
2012-03-08 14:30:00,47.39,47.39,47.31,47.32,42900.0,33.4997,33.4997,33.4431,33.4502,42900.0
2012-03-08 14:35:00,47.32,47.36,47.26,47.26,18400.0,33.4502,33.4785,33.4078,33.4078,18400.0
2012-03-08 14:40:00,47.28,47.33,47.26,47.28,15900.0,33.4219,33.4573,33.4078,33.4219,15900.0
2012-03-08 14:45:00,47.3,47.33,47.29,47.31,13200.0,33.4361,33.4573,33.429,33.4431,13200.0
2012-03-08 14:50:00,47.32,47.34,47.27,47.29,23600.0,33.4502,33.4643,33.4149,33.429,23600.0
2012-03-08 14:55:00,47.3,47.36,47.27,47.31,11900.0,33.4361,33.4785,33.4149,33.4431,11900.0
2012-03-08 15:00:00,47.31,47.34,47.26,47.34,8900.0,33.4431,33.4643,33.4078,33.4643,8900.0
2012-03-08 15:05:00,47.35,47.36,47.28,47.28,19600.0,33.4714,33.4785,33.4219,33.4219,19600.0
2012-03-08 15:10:00,47.27,47.33,47.21,47.33,20700.0,33.4149,33.4573,33.3724,33.4573,20700.0
2012-03-08 15:15:00,47.33,47.34,47.22,47.28,18300.0,33.4573,33.4643,33.3795,33.4219,18300.0
2012-03-08 15:20:00,47.29,47.33,47.26,47.27,17400.0,33.429,33.4573,33.4078,33.4149,17400.0
2012-03-08 15:25:00,47.26,47.27,47.16,47.2,54700.0,33.4078,33.4149,33.3371,33.3654,54700.0
2012-03-08 15:30:00,47.21,47.22,47.14,47.2,55000.0,33.3724,33.3795,33.323,33.3654,55000.0
2012-03-08 15:35:00,47.2,47.23,47.11,47.15,63500.0,33.3654,33.3866,33.3018,33.33,63500.0
2012-03-08 15:40:00,47.15,47.22,47.14,47.17,37500.0,33.33,33.3795,33.323,33.3442,37500.0
2012-03-08 15:45:00,47.16,47.2,47.09,47.2,71800.0,33.3371,33.3654,33.2876,33.3654,71800.0
2012-03-08 15:50:00,47.2,47.21,47.09,47.12,106400.0,33.3654,33.3724,33.2876,33.3088,106400.0
2012-03-08 15:55:00,47.13,47.17,47.04,47.07,226700.0,33.3159,33.3442,33.2523,33.2735,226700.0
2012-03-09 09:30:00,47.3,47.44,47.11,47.17,45700.0,33.4361,33.535,33.3018,33.3442,45700.0
2012-03-09 09:35:00,47.25,47.35,47.03,47.03,89700.0,33.4007,33.4714,33.2452,33.2452,89700.0
2012-03-09 09:40:00,47.05,47.12,47.0,47.06,83100.0,33.2593,33.3088,33.224,33.2664,83100.0
2012-03-09 09:45:00,47.03,47.19,47.03,47.15,40200.0,33.2452,33.3583,33.2452,33.33,40200.0
2012-03-09 09:50:00,47.15,47.29,47.13,47.25,38900.0,33.33,33.429,33.3159,33.4007,38900.0
2012-03-09 09:55:00,47.24,47.25,47.12,47.17,6800.0,33.3936,33.4007,33.3088,33.3442,6800.0
2012-03-09 10:00:00,47.19,47.36,47.12,47.34,31600.0,33.3583,33.4785,33.3088,33.4643,31600.0
2012-03-09 10:05:00,47.32,47.55,47.32,47.5,50100.0,33.4502,33.6128,33.4502,33.5774,50100.0
2012-03-09 10:10:00,47.5,47.5,47.39,47.44,34500.0,33.5774,33.5774,33.4997,33.535,34500.0
2012-03-09 10:15:00,47.46,47.67,47.45,47.66,62300.0,33.5492,33.6976,33.5421,33.6905,62300.0
2012-03-09 10:20:00,47.64,47.7,47.57,47.6,43300.0,33.6764,33.7188,33.6269,33.6481,43300.0
2012-03-09 10:25:00,47.58,47.63,47.53,47.56,16100.0,33.634,33.6693,33.5986,33.6199,16100.0
2012-03-09 10:30:00,47.57,47.66,47.57,47.66,12000.0,33.6269,33.6905,33.6269,33.6905,12000.0
2012-03-09 10:35:00,47.67,47.68,47.62,47.65,13900.0,33.6976,33.7047,33.6623,33.6835,13900.0
2012-03-09 10:40:00,47.66,47.66,47.55,47.55,4700.0,33.6905,33.6905,33.6128,33.6128,4700.0
2012-03-09 10:45:00,47.57,47.57,47.44,47.44,10500.0,33.6269,33.6269,33.535,33.535,10500.0
2012-03-09 10:50:00,47.44,47.44,47.4,47.41,8400.0,33.535,33.535,33.5068,33.5138,8400.0
2012-03-09 10:55:00,47.41,47.45,47.39,47.41,6100.0,33.5138,33.5421,33.4997,33.5138,6100.0
2012-03-09 11:00:00,47.41,47.53,47.41,47.49,6200.0,33.5138,33.5986,33.5138,33.5704,6200.0
2012-03-09 11:05:00,47.49,47.55,47.46,47.53,19200.0,33.5704,33.6128,33.5492,33.5986,19200.0
2012-03-09 11:10:00,47.52,47.53,47.4,47.4,11500.0,33.5916,33.5986,33.5068,33.5068,11500.0
2012-03-09 11:15:00,47.4,47.42,47.24,47.27,70600.0,33.5068,33.5209,33.3936,33.4149,70600.0
2012-03-09 11:20:00,47.26,47.3,47.26,47.3,4700.0,33.4078,33.4361,33.4078,33.4361,4700.0
2012-03-09 11:25:00,47.28,47.3,47.24,47.29,12100.0,33.4219,33.4361,33.3936,33.429,12100.0
2012-03-09 11:30:00,47.3,47.32,47.3,47.32,4700.0,33.4361,33.4502,33.4361,33.4502,4700.0
2012-03-09 11:35:00,47.32,47.44,47.32,47.44,3000.0,33.4502,33.535,33.4502,33.535,3000.0
2012-03-09 11:40:00,47.44,47.44,47.41,47.42,6400.0,33.535,33.535,33.5138,33.5209,6400.0
2012-03-09 11:45:00,47.42,47.52,47.41,47.52,8200.0,33.5209,33.5916,33.5138,33.5916,8200.0
2012-03-09 11:50:00,47.52,47.58,47.51,47.56,9300.0,33.5916,33.634,33.5845,33.6199,9300.0
2012-03-09 11:55:00,47.56,47.58,47.49,47.51,7400.0,33.6199,33.634,33.5704,33.5845,7400.0
2012-03-09 12:00:00,47.52,47.59,47.51,47.53,9000.0,33.5916,33.6411,33.5845,33.5986,9000.0
2012-03-09 12:05:00,47.53,47.55,47.49,47.53,7600.0,33.5986,33.6128,33.5704,33.5986,7600.0
2012-03-09 12:10:00,47.53,47.54,47.45,47.45,14100.0,33.5986,33.6057,33.5421,33.5421,14100.0
2012-03-09 12:15:00,47.44,47.48,47.44,47.47,5600.0,33.535,33.5633,33.535,33.5562,5600.0
2012-03-09 12:20:00,47.47,47.5,47.47,47.49,5000.0,33.5562,33.5774,33.5562,33.5704,5000.0
2012-03-09 12:25:00,47.49,47.53,47.49,47.53,1000.0,33.5704,33.5986,33.5704,33.5986,1000.0
2012-03-09 12:30:00,47.52,47.53,47.45,47.51,21700.0,33.5916,33.5986,33.5421,33.5845,21700.0
2012-03-09 12:35:00,47.51,47.53,47.49,47.51,9300.0,33.5845,33.5986,33.5704,33.5845,9300.0
2012-03-09 12:40:00,47.5,47.57,47.49,47.56,6000.0,33.5774,33.6269,33.5704,33.6199,6000.0
2012-03-09 12:45:00,47.53,47.53,47.5,47.51,2900.0,33.5986,33.5986,33.5774,33.5845,2900.0
2012-03-09 12:50:00,47.51,47.56,47.51,47.55,5500.0,33.5845,33.6199,33.5845,33.6128,5500.0
2012-03-09 12:55:00,47.57,47.65,47.57,47.64,12100.0,33.6269,33.6835,33.6269,33.6764,12100.0
2012-03-09 13:00:00,47.64,47.65,47.63,47.63,3400.0,33.6764,33.6835,33.6693,33.6693,3400.0
2012-03-09 13:05:00,47.64,47.64,47.59,47.59,3400.0,33.6764,33.6764,33.6411,33.6411,3400.0
2012-03-09 13:10:00,47.6,47.61,47.57,47.61,4400.0,33.6481,33.6552,33.6269,33.6552,4400.0
2012-03-09 13:15:00,47.6,47.64,47.59,47.6,7300.0,33.6481,33.6764,33.6411,33.6481,7300.0
2012-03-09 13:20:00,47.59,47.59,47.5,47.51,3500.0,33.6411,33.6411,33.5774,33.5845,3500.0
2012-03-09 13:25:00,47.51,47.54,47.49,47.49,6400.0,33.5845,33.6057,33.5704,33.5704,6400.0
2012-03-09 13:30:00,47.51,47.55,47.49,47.49,8400.0,33.5845,33.6128,33.5704,33.5704,8400.0
2012-03-09 13:35:00,47.51,47.6,47.51,47.6,11000.0,33.5845,33.6481,33.5845,33.6481,11000.0
2012-03-09 13:40:00,47.6,47.61,47.59,47.61,6900.0,33.6481,33.6552,33.6411,33.6552,6900.0
2012-03-09 13:45:00,47.61,47.67,47.58,47.65,17400.0,33.6552,33.6976,33.634,33.6835,17400.0
2012-03-09 13:50:00,47.67,47.67,47.59,47.6,6200.0,33.6976,33.6976,33.6411,33.6481,6200.0
2012-03-09 13:55:00,47.6,47.64,47.59,47.63,8700.0,33.6481,33.6764,33.6411,33.6693,8700.0
2012-03-09 14:00:00,47.64,47.64,47.55,47.57,27900.0,33.6764,33.6764,33.6128,33.6269,27900.0
2012-03-09 14:05:00,47.57,47.68,47.56,47.66,14700.0,33.6269,33.7047,33.6199,33.6905,14700.0
2012-03-09 14:10:00,47.68,47.7,47.64,47.64,9000.0,33.7047,33.7188,33.6764,33.6764,9000.0
2012-03-09 14:15:00,47.63,47.7,47.63,47.69,9200.0,33.6693,33.7188,33.6693,33.7117,9200.0
2012-03-09 14:20:00,47.69,47.71,47.67,47.68,8600.0,33.7117,33.7259,33.6976,33.7047,8600.0
2012-03-09 14:25:00,47.69,47.69,47.64,47.67,5800.0,33.7117,33.7117,33.6764,33.6976,5800.0
2012-03-09 14:30:00,47.66,47.71,47.66,47.69,11900.0,33.6905,33.7259,33.6905,33.7117,11900.0
2012-03-09 14:35:00,47.69,47.76,47.69,47.76,9400.0,33.7117,33.7612,33.7117,33.7612,9400.0
2012-03-09 14:40:00,47.76,47.8,47.76,47.78,14900.0,33.7612,33.7895,33.7612,33.7754,14900.0
2012-03-09 14:45:00,47.76,47.76,47.69,47.69,14300.0,33.7612,33.7612,33.7117,33.7117,14300.0
2012-03-09 14:50:00,47.7,47.71,47.56,47.58,15000.0,33.7188,33.7259,33.6199,33.634,15000.0
2012-03-09 14:55:00,47.57,47.58,47.46,47.55,25100.0,33.6269,33.634,33.5492,33.6128,25100.0
2012-03-09 15:00:00,47.55,47.55,47.48,47.51,17900.0,33.6128,33.6128,33.5633,33.5845,17900.0
2012-03-09 15:05:00,47.51,47.54,47.49,47.52,20000.0,33.5845,33.6057,33.5704,33.5916,20000.0
2012-03-09 15:10:00,47.51,47.54,47.48,47.48,16500.0,33.5845,33.6057,33.5633,33.5633,16500.0
2012-03-09 15:15:00,47.48,47.52,47.41,47.5,17600.0,33.5633,33.5916,33.5138,33.5774,17600.0
2012-03-09 15:20:00,47.5,47.57,47.49,47.51,21700.0,33.5774,33.6269,33.5704,33.5845,21700.0
2012-03-09 15:25:00,47.51,47.53,47.45,47.49,22700.0,33.5845,33.5986,33.5421,33.5704,22700.0
2012-03-09 15:30:00,47.5,47.5,47.49,47.49,21000.0,33.5774,33.5774,33.5704,33.5704,21000.0
2012-03-09 15:35:00,47.49,47.52,47.48,47.52,28400.0,33.5704,33.5916,33.5633,33.5916,28400.0
2012-03-09 15:40:00,47.51,47.51,47.4,47.44,36300.0,33.5845,33.5845,33.5068,33.535,36300.0
2012-03-09 15:45:00,47.44,47.47,47.41,47.44,50400.0,33.535,33.5562,33.5138,33.535,50400.0
2012-03-09 15:50:00,47.44,47.45,47.4,47.43,55100.0,33.535,33.5421,33.5068,33.528,55100.0
2012-03-09 15:55:00,47.43,47.51,47.41,47.48,113300.0,33.528,33.5845,33.5138,33.5633,113300.0
2012-03-12 09:30:00,47.45,47.62,47.41,47.45,12400.0,33.5421,33.6623,33.5138,33.5421,12400.0
2012-03-12 09:35:00,47.43,47.62,47.37,47.62,19600.0,33.528,33.6623,33.4855,33.6623,19600.0
2012-03-12 09:40:00,47.66,47.66,47.54,47.54,5500.0,33.6905,33.6905,33.6057,33.6057,5500.0
2012-03-12 09:45:00,47.53,47.62,47.52,47.58,9900.0,33.5986,33.6623,33.5916,33.634,9900.0
2012-03-12 09:50:00,47.55,47.7,47.51,47.63,15100.0,33.6128,33.7188,33.5845,33.6693,15100.0
2012-03-12 09:55:00,47.63,47.67,47.56,47.61,22000.0,33.6693,33.6976,33.6199,33.6552,22000.0
2012-03-12 10:00:00,47.61,47.61,47.47,47.47,13900.0,33.6552,33.6552,33.5562,33.5562,13900.0
2012-03-12 10:05:00,47.47,47.56,47.44,47.5,22900.0,33.5562,33.6199,33.535,33.5774,22900.0
2012-03-12 10:10:00,47.5,47.54,47.42,47.43,12000.0,33.5774,33.6057,33.5209,33.528,12000.0
2012-03-12 10:15:00,47.43,47.58,47.42,47.55,10200.0,33.528,33.634,33.5209,33.6128,10200.0
2012-03-12 10:20:00,47.55,47.58,47.47,47.5,16300.0,33.6128,33.634,33.5562,33.5774,16300.0
2012-03-12 10:25:00,47.5,47.51,47.45,47.5,12500.0,33.5774,33.5845,33.5421,33.5774,12500.0
2012-03-12 10:30:00,47.5,47.5,47.36,47.36,17600.0,33.5774,33.5774,33.4785,33.4785,17600.0
2012-03-12 10:35:00,47.35,47.43,47.34,47.4,8800.0,33.4714,33.528,33.4643,33.5068,8800.0
2012-03-12 10:40:00,47.4,47.52,47.39,47.52,11100.0,33.5068,33.5916,33.4997,33.5916,11100.0
2012-03-12 10:45:00,47.53,47.58,47.5,47.55,11800.0,33.5986,33.634,33.5774,33.6128,11800.0
2012-03-12 10:50:00,47.56,47.7,47.56,47.66,13300.0,33.6199,33.7188,33.6199,33.6905,13300.0
2012-03-12 10:55:00,47.66,47.66,47.59,47.62,8100.0,33.6905,33.6905,33.6411,33.6623,8100.0
2012-03-12 11:00:00,47.62,47.64,47.52,47.52,13900.0,33.6623,33.6764,33.5916,33.5916,13900.0
2012-03-12 11:05:00,47.54,47.54,47.42,47.44,21000.0,33.6057,33.6057,33.5209,33.535,21000.0
2012-03-12 11:10:00,47.48,47.49,47.42,47.49,9500.0,33.5633,33.5704,33.5209,33.5704,9500.0
2012-03-12 11:15:00,47.48,47.5,47.37,47.37,14300.0,33.5633,33.5774,33.4855,33.4855,14300.0
2012-03-12 11:20:00,47.38,47.4,47.28,47.34,11900.0,33.4926,33.5068,33.4219,33.4643,11900.0
2012-03-12 11:25:00,47.35,47.45,47.32,47.43,10000.0,33.4714,33.5421,33.4502,33.528,10000.0
2012-03-12 11:30:00,47.45,47.49,47.4,47.4,12900.0,33.5421,33.5704,33.5068,33.5068,12900.0
2012-03-12 11:35:00,47.41,47.46,47.38,47.44,10600.0,33.5138,33.5492,33.4926,33.535,10600.0
2012-03-12 11:40:00,47.43,47.47,47.4,47.47,9700.0,33.528,33.5562,33.5068,33.5562,9700.0
2012-03-12 11:45:00,47.45,47.52,47.4,47.52,20700.0,33.5421,33.5916,33.5068,33.5916,20700.0
2012-03-12 11:50:00,47.52,47.65,47.5,47.6,11900.0,33.5916,33.6835,33.5774,33.6481,11900.0
2012-03-12 11:55:00,47.6,47.63,47.56,47.6,7500.0,33.6481,33.6693,33.6199,33.6481,7500.0
2012-03-12 12:00:00,47.63,47.66,47.51,47.6,7700.0,33.6693,33.6905,33.5845,33.6481,7700.0
2012-03-12 12:05:00,47.59,47.72,47.59,47.72,6100.0,33.6411,33.733,33.6411,33.733,6100.0
2012-03-12 12:10:00,47.72,47.79,47.7,47.78,19100.0,33.733,33.7824,33.7188,33.7754,19100.0
2012-03-12 12:15:00,47.78,47.79,47.73,47.77,5400.0,33.7754,33.7824,33.74,33.7683,5400.0
2012-03-12 12:20:00,47.76,47.78,47.71,47.75,7600.0,33.7612,33.7754,33.7259,33.7542,7600.0
2012-03-12 12:25:00,47.74,47.75,47.7,47.73,11800.0,33.7471,33.7542,33.7188,33.74,11800.0
2012-03-12 12:30:00,47.73,47.74,47.69,47.69,9000.0,33.74,33.7471,33.7117,33.7117,9000.0
2012-03-12 12:35:00,47.69,47.75,47.68,47.7,6400.0,33.7117,33.7542,33.7047,33.7188,6400.0
2012-03-12 12:40:00,47.7,47.73,47.65,47.72,15700.0,33.7188,33.74,33.6835,33.733,15700.0
2012-03-12 12:45:00,47.71,47.75,47.65,47.74,8100.0,33.7259,33.7542,33.6835,33.7471,8100.0
2012-03-12 12:50:00,47.75,47.75,47.65,47.67,7200.0,33.7542,33.7542,33.6835,33.6976,7200.0
2012-03-12 12:55:00,47.67,47.74,47.65,47.74,5800.0,33.6976,33.7471,33.6835,33.7471,5800.0
2012-03-12 13:00:00,47.73,47.75,47.67,47.71,11800.0,33.74,33.7542,33.6976,33.7259,11800.0
2012-03-12 13:05:00,47.7,47.74,47.68,47.73,8200.0,33.7188,33.7471,33.7047,33.74,8200.0
2012-03-12 13:10:00,47.73,47.74,47.65,47.65,5400.0,33.74,33.7471,33.6835,33.6835,5400.0
2012-03-12 13:15:00,47.66,47.74,47.65,47.72,16900.0,33.6905,33.7471,33.6835,33.733,16900.0
2012-03-12 13:20:00,47.73,47.74,47.67,47.72,14700.0,33.74,33.7471,33.6976,33.733,14700.0
2012-03-12 13:25:00,47.72,47.74,47.68,47.72,16700.0,33.733,33.7471,33.7047,33.733,16700.0
2012-03-12 13:30:00,47.73,47.77,47.7,47.75,8900.0,33.74,33.7683,33.7188,33.7542,8900.0
2012-03-12 13:35:00,47.77,47.85,47.77,47.81,12100.0,33.7683,33.8249,33.7683,33.7966,12100.0
2012-03-12 13:40:00,47.81,47.84,47.79,47.84,10200.0,33.7966,33.8178,33.7824,33.8178,10200.0
2012-03-12 13:45:00,47.84,47.85,47.79,47.79,5300.0,33.8178,33.8249,33.7824,33.7824,5300.0
2012-03-12 13:50:00,47.8,47.82,47.78,47.79,6200.0,33.7895,33.8036,33.7754,33.7824,6200.0
2012-03-12 13:55:00,47.8,47.82,47.77,47.78,5600.0,33.7895,33.8036,33.7683,33.7754,5600.0
2012-03-12 14:00:00,47.77,47.86,47.76,47.79,14600.0,33.7683,33.8319,33.7612,33.7824,14600.0
2012-03-12 14:05:00,47.8,47.83,47.78,47.81,7800.0,33.7895,33.8107,33.7754,33.7966,7800.0
2012-03-12 14:10:00,47.82,47.85,47.78,47.82,21600.0,33.8036,33.8249,33.7754,33.8036,21600.0
2012-03-12 14:15:00,47.84,47.93,47.83,47.89,24900.0,33.8178,33.8814,33.8107,33.8531,24900.0
2012-03-12 14:20:00,47.89,47.96,47.89,47.92,7700.0,33.8531,33.9026,33.8531,33.8743,7700.0
2012-03-12 14:25:00,47.94,47.96,47.9,47.95,12600.0,33.8885,33.9026,33.8602,33.8955,12600.0
2012-03-12 14:30:00,47.95,47.96,47.88,47.88,6900.0,33.8955,33.9026,33.8461,33.8461,6900.0
2012-03-12 14:35:00,47.89,47.95,47.89,47.95,8200.0,33.8531,33.8955,33.8531,33.8955,8200.0
2012-03-12 14:40:00,47.96,47.98,47.93,47.94,26600.0,33.9026,33.9167,33.8814,33.8885,26600.0
2012-03-12 14:45:00,47.94,47.97,47.93,47.94,7900.0,33.8885,33.9097,33.8814,33.8885,7900.0
2012-03-12 14:50:00,47.95,47.96,47.93,47.94,6800.0,33.8955,33.9026,33.8814,33.8885,6800.0
2012-03-12 14:55:00,47.93,47.93,47.85,47.87,18600.0,33.8814,33.8814,33.8249,33.839,18600.0
2012-03-12 15:00:00,47.88,47.91,47.85,47.88,12500.0,33.8461,33.8673,33.8249,33.8461,12500.0
2012-03-12 15:05:00,47.89,47.89,47.82,47.84,16700.0,33.8531,33.8531,33.8036,33.8178,16700.0
2012-03-12 15:10:00,47.84,47.85,47.78,47.82,10700.0,33.8178,33.8249,33.7754,33.8036,10700.0
2012-03-12 15:15:00,47.83,47.83,47.76,47.78,13200.0,33.8107,33.8107,33.7612,33.7754,13200.0
2012-03-12 15:20:00,47.79,47.87,47.77,47.85,21200.0,33.7824,33.839,33.7683,33.8249,21200.0
2012-03-12 15:25:00,47.85,47.85,47.8,47.82,13400.0,33.8249,33.8249,33.7895,33.8036,13400.0
2012-03-12 15:30:00,47.82,47.84,47.75,47.84,21700.0,33.8036,33.8178,33.7542,33.8178,21700.0
2012-03-12 15:35:00,47.84,47.85,47.8,47.84,44500.0,33.8178,33.8249,33.7895,33.8178,44500.0
2012-03-12 15:40:00,47.84,47.84,47.77,47.77,44900.0,33.8178,33.8178,33.7683,33.7683,44900.0
2012-03-12 15:45:00,47.77,47.79,47.7,47.77,42100.0,33.7683,33.7824,33.7188,33.7683,42100.0
2012-03-12 15:50:00,47.76,47.82,47.75,47.75,40400.0,33.7612,33.8036,33.7542,33.7542,40400.0
2012-03-12 15:55:00,47.75,47.8,47.72,47.79,89200.0,33.7542,33.7895,33.733,33.7824,89200.0
2012-03-13 09:30:00,47.97,48.02,47.88,47.94,36400.0,33.9097,33.945,33.8461,33.8885,36400.0
2012-03-13 09:35:00,47.97,48.23,47.96,48.16,32100.0,33.9097,34.0935,33.9026,34.044,32100.0
2012-03-13 09:40:00,48.14,48.16,47.99,47.99,23500.0,34.0299,34.044,33.9238,33.9238,23500.0
2012-03-13 09:45:00,47.98,48.03,47.9,47.9,16000.0,33.9167,33.9521,33.8602,33.8602,16000.0
2012-03-13 09:50:00,47.89,48.07,47.85,48.03,21000.0,33.8531,33.9804,33.8249,33.9521,21000.0
2012-03-13 09:55:00,48.02,48.07,47.81,47.82,16800.0,33.945,33.9804,33.7966,33.8036,16800.0
2012-03-13 10:00:00,47.88,47.88,47.71,47.73,37700.0,33.8461,33.8461,33.7259,33.74,37700.0
2012-03-13 10:05:00,47.75,47.75,47.62,47.72,17100.0,33.7542,33.7542,33.6623,33.733,17100.0
2012-03-13 10:10:00,47.73,47.74,47.67,47.71,7600.0,33.74,33.7471,33.6976,33.7259,7600.0
2012-03-13 10:15:00,47.7,47.7,47.57,47.59,17700.0,33.7188,33.7188,33.6269,33.6411,17700.0
2012-03-13 10:20:00,47.6,47.61,47.55,47.55,10300.0,33.6481,33.6552,33.6128,33.6128,10300.0
2012-03-13 10:25:00,47.55,47.63,47.55,47.61,10400.0,33.6128,33.6693,33.6128,33.6552,10400.0
2012-03-13 10:30:00,47.6,47.64,47.6,47.61,4700.0,33.6481,33.6764,33.6481,33.6552,4700.0
2012-03-13 10:35:00,47.63,47.74,47.59,47.71,29100.0,33.6693,33.7471,33.6411,33.7259,29100.0
2012-03-13 10:40:00,47.71,47.75,47.63,47.75,29900.0,33.7259,33.7542,33.6693,33.7542,29900.0
2012-03-13 10:45:00,47.76,47.82,47.76,47.8,16700.0,33.7612,33.8036,33.7612,33.7895,16700.0
2012-03-13 10:50:00,47.84,47.93,47.81,47.84,8800.0,33.8178,33.8814,33.7966,33.8178,8800.0
2012-03-13 10:55:00,47.87,47.89,47.82,47.85,20000.0,33.839,33.8531,33.8036,33.8249,20000.0
2012-03-13 11:00:00,47.84,47.85,47.7,47.73,18000.0,33.8178,33.8249,33.7188,33.74,18000.0
2012-03-13 11:05:00,47.72,47.74,47.71,47.74,6200.0,33.733,33.7471,33.7259,33.7471,6200.0
2012-03-13 11:10:00,47.75,47.75,47.64,47.65,11100.0,33.7542,33.7542,33.6764,33.6835,11100.0
2012-03-13 11:15:00,47.67,47.71,47.61,47.68,21200.0,33.6976,33.7259,33.6552,33.7047,21200.0
2012-03-13 11:20:00,47.68,47.72,47.64,47.65,20100.0,33.7047,33.733,33.6764,33.6835,20100.0
2012-03-13 11:25:00,47.67,47.72,47.66,47.71,7400.0,33.6976,33.733,33.6905,33.7259,7400.0
2012-03-13 11:30:00,47.71,47.71,47.67,47.7,10100.0,33.7259,33.7259,33.6976,33.7188,10100.0
2012-03-13 11:35:00,47.7,47.73,47.68,47.7,11700.0,33.7188,33.74,33.7047,33.7188,11700.0
2012-03-13 11:40:00,47.7,47.79,47.67,47.79,13900.0,33.7188,33.7824,33.6976,33.7824,13900.0
2012-03-13 11:45:00,47.78,47.79,47.73,47.78,4700.0,33.7754,33.7824,33.74,33.7754,4700.0
2012-03-13 11:50:00,47.83,47.86,47.82,47.82,4500.0,33.8107,33.8319,33.8036,33.8036,4500.0
2012-03-13 11:55:00,47.8,47.83,47.79,47.82,4700.0,33.7895,33.8107,33.7824,33.8036,4700.0
2012-03-13 12:00:00,47.82,47.83,47.79,47.8,9500.0,33.8036,33.8107,33.7824,33.7895,9500.0
2012-03-13 12:05:00,47.79,47.82,47.78,47.79,5300.0,33.7824,33.8036,33.7754,33.7824,5300.0
2012-03-13 12:10:00,47.8,47.84,47.77,47.84,4100.0,33.7895,33.8178,33.7683,33.8178,4100.0
2012-03-13 12:15:00,47.83,47.83,47.78,47.79,3200.0,33.8107,33.8107,33.7754,33.7824,3200.0
2012-03-13 12:20:00,47.79,47.81,47.78,47.78,5000.0,33.7824,33.7966,33.7754,33.7754,5000.0
2012-03-13 12:25:00,47.77,47.78,47.72,47.76,22600.0,33.7683,33.7754,33.733,33.7612,22600.0
2012-03-13 12:30:00,47.76,47.8,47.74,47.77,8700.0,33.7612,33.7895,33.7471,33.7683,8700.0
2012-03-13 12:35:00,47.79,47.8,47.77,47.78,2600.0,33.7824,33.7895,33.7683,33.7754,2600.0
2012-03-13 12:40:00,47.77,47.82,47.77,47.82,3300.0,33.7683,33.8036,33.7683,33.8036,3300.0
2012-03-13 12:45:00,47.8,47.8,47.77,47.79,4300.0,33.7895,33.7895,33.7683,33.7824,4300.0
2012-03-13 12:50:00,47.8,47.87,47.8,47.86,3600.0,33.7895,33.839,33.7895,33.8319,3600.0
2012-03-13 12:55:00,47.85,47.86,47.83,47.85,3500.0,33.8249,33.8319,33.8107,33.8249,3500.0
2012-03-13 13:00:00,47.85,47.86,47.79,47.81,8800.0,33.8249,33.8319,33.7824,33.7966,8800.0
2012-03-13 13:05:00,47.81,47.84,47.81,47.82,1800.0,33.7966,33.8178,33.7966,33.8036,1800.0
2012-03-13 13:10:00,47.81,47.81,47.77,47.78,6300.0,33.7966,33.7966,33.7683,33.7754,6300.0
2012-03-13 13:15:00,47.78,47.79,47.77,47.79,4200.0,33.7754,33.7824,33.7683,33.7824,4200.0
2012-03-13 13:20:00,47.78,47.79,47.74,47.76,10900.0,33.7754,33.7824,33.7471,33.7612,10900.0
2012-03-13 13:25:00,47.76,47.78,47.7,47.74,12000.0,33.7612,33.7754,33.7188,33.7471,12000.0
2012-03-13 13:30:00,47.74,47.74,47.67,47.73,18000.0,33.7471,33.7471,33.6976,33.74,18000.0
2012-03-13 13:35:00,47.73,47.73,47.66,47.71,39900.0,33.74,33.74,33.6905,33.7259,39900.0
2012-03-13 13:40:00,47.71,47.71,47.7,47.71,1300.0,33.7259,33.7259,33.7188,33.7259,1300.0
2012-03-13 13:45:00,47.71,47.76,47.7,47.76,5200.0,33.7259,33.7612,33.7188,33.7612,5200.0
2012-03-13 13:50:00,47.76,47.78,47.76,47.78,8100.0,33.7612,33.7754,33.7612,33.7754,8100.0
2012-03-13 13:55:00,47.77,47.77,47.75,47.76,11100.0,33.7683,33.7683,33.7542,33.7612,11100.0
2012-03-13 14:00:00,47.76,47.78,47.76,47.78,10600.0,33.7612,33.7754,33.7612,33.7754,10600.0
2012-03-13 14:05:00,47.78,47.8,47.78,47.8,6900.0,33.7754,33.7895,33.7754,33.7895,6900.0
2012-03-13 14:10:00,47.79,47.79,47.66,47.73,8800.0,33.7824,33.7824,33.6905,33.74,8800.0
2012-03-13 14:15:00,47.73,47.75,47.68,47.72,14200.0,33.74,33.7542,33.7047,33.733,14200.0
2012-03-13 14:20:00,47.74,47.89,47.74,47.88,69800.0,33.7471,33.8531,33.7471,33.8461,69800.0
2012-03-13 14:25:00,47.87,47.94,47.87,47.92,27900.0,33.839,33.8885,33.839,33.8743,27900.0
2012-03-13 14:30:00,47.93,47.96,47.92,47.95,12400.0,33.8814,33.9026,33.8743,33.8955,12400.0
2012-03-13 14:35:00,47.95,48.0,47.94,48.0,8500.0,33.8955,33.9309,33.8885,33.9309,8500.0
2012-03-13 14:40:00,47.99,48.06,47.95,47.99,13300.0,33.9238,33.9733,33.8955,33.9238,13300.0
2012-03-13 14:45:00,48.01,48.02,47.94,47.94,124700.0,33.938,33.945,33.8885,33.8885,124700.0
2012-03-13 14:50:00,47.94,47.97,47.9,47.93,9700.0,33.8885,33.9097,33.8602,33.8814,9700.0
2012-03-13 14:55:00,47.92,47.98,47.91,47.91,8300.0,33.8743,33.9167,33.8673,33.8673,8300.0
2012-03-13 15:00:00,47.92,47.96,47.87,47.87,18000.0,33.8743,33.9026,33.839,33.839,18000.0
2012-03-13 15:05:00,47.89,47.95,47.88,47.91,13700.0,33.8531,33.8955,33.8461,33.8673,13700.0
2012-03-13 15:10:00,47.9,48.01,47.9,47.99,11300.0,33.8602,33.938,33.8602,33.9238,11300.0
2012-03-13 15:15:00,47.98,48.05,47.98,48.05,11200.0,33.9167,33.9662,33.9167,33.9662,11200.0
2012-03-13 15:20:00,48.05,48.12,47.97,48.09,20200.0,33.9662,34.0157,33.9097,33.9945,20200.0
2012-03-13 15:25:00,48.09,48.15,48.02,48.09,13700.0,33.9945,34.0369,33.945,33.9945,13700.0
2012-03-13 15:30:00,48.09,48.16,48.06,48.1,20700.0,33.9945,34.044,33.9733,34.0016,20700.0
2012-03-13 15:35:00,48.09,48.11,47.98,48.0,54500.0,33.9945,34.0086,33.9167,33.9309,54500.0
2012-03-13 15:40:00,47.99,48.0,47.97,47.98,51900.0,33.9238,33.9309,33.9097,33.9167,51900.0
2012-03-13 15:45:00,47.99,48.0,47.91,47.97,56900.0,33.9238,33.9309,33.8673,33.9097,56900.0
2012-03-13 15:50:00,47.97,48.0,47.94,47.99,38500.0,33.9097,33.9309,33.8885,33.9238,38500.0
2012-03-13 15:55:00,47.98,48.08,47.98,48.06,41000.0,33.9167,33.9874,33.9167,33.9733,41000.0
2012-03-14 09:30:00,48.12,48.38,48.12,48.36,13900.0,34.0157,34.1995,34.0157,34.1854,13900.0
2012-03-14 09:35:00,48.35,48.44,48.35,48.41,18700.0,34.1783,34.2419,34.1783,34.2207,18700.0
2012-03-14 09:40:00,48.4,48.4,48.35,48.37,22700.0,34.2136,34.2136,34.1783,34.1924,22700.0
2012-03-14 09:45:00,48.38,48.46,48.29,48.32,20700.0,34.1995,34.2561,34.1359,34.1571,20700.0
2012-03-14 09:50:00,48.31,48.31,48.22,48.25,9500.0,34.15,34.15,34.0864,34.1076,9500.0
2012-03-14 09:55:00,48.22,48.22,48.03,48.03,28200.0,34.0864,34.0864,33.9521,33.9521,28200.0
2012-03-14 10:00:00,48.05,48.23,48.01,48.23,49100.0,33.9662,34.0935,33.938,34.0935,49100.0
2012-03-14 10:05:00,48.21,48.26,48.17,48.26,5100.0,34.0793,34.1147,34.0511,34.1147,5100.0
2012-03-14 10:10:00,48.27,48.31,48.07,48.09,12300.0,34.1217,34.15,33.9804,33.9945,12300.0
2012-03-14 10:15:00,48.09,48.16,48.06,48.09,9300.0,33.9945,34.044,33.9733,33.9945,9300.0
2012-03-14 10:20:00,48.06,48.06,47.85,47.92,25900.0,33.9733,33.9733,33.8249,33.8743,25900.0
2012-03-14 10:25:00,47.9,47.99,47.9,47.98,6100.0,33.8602,33.9238,33.8602,33.9167,6100.0
2012-03-14 10:30:00,47.99,48.03,47.97,48.03,8100.0,33.9238,33.9521,33.9097,33.9521,8100.0
2012-03-14 10:35:00,48.01,48.03,47.88,47.89,32700.0,33.938,33.9521,33.8461,33.8531,32700.0
2012-03-14 10:40:00,47.88,47.89,47.61,47.73,36800.0,33.8461,33.8531,33.6552,33.74,36800.0
2012-03-14 10:45:00,47.74,47.77,47.65,47.69,21200.0,33.7471,33.7683,33.6835,33.7117,21200.0
2012-03-14 10:50:00,47.69,47.76,47.65,47.75,11500.0,33.7117,33.7612,33.6835,33.7542,11500.0
2012-03-14 10:55:00,47.76,47.76,47.6,47.6,15300.0,33.7612,33.7612,33.6481,33.6481,15300.0
2012-03-14 11:00:00,47.63,47.73,47.58,47.67,27100.0,33.6693,33.74,33.634,33.6976,27100.0
2012-03-14 11:05:00,47.69,47.75,47.65,47.75,6600.0,33.7117,33.7542,33.6835,33.7542,6600.0
2012-03-14 11:10:00,47.75,47.86,47.74,47.81,23600.0,33.7542,33.8319,33.7471,33.7966,23600.0
2012-03-14 11:15:00,47.81,47.89,47.81,47.86,21500.0,33.7966,33.8531,33.7966,33.8319,21500.0
2012-03-14 11:20:00,47.87,47.93,47.87,47.87,10900.0,33.839,33.8814,33.839,33.839,10900.0
2012-03-14 11:25:00,47.86,47.88,47.79,47.82,10700.0,33.8319,33.8461,33.7824,33.8036,10700.0
2012-03-14 11:30:00,47.81,47.81,47.7,47.76,19900.0,33.7966,33.7966,33.7188,33.7612,19900.0
2012-03-14 11:35:00,47.77,47.79,47.57,47.62,20100.0,33.7683,33.7824,33.6269,33.6623,20100.0
2012-03-14 11:40:00,47.62,47.66,47.5,47.59,23900.0,33.6623,33.6905,33.5774,33.6411,23900.0
2012-03-14 11:45:00,47.59,47.62,47.58,47.61,4700.0,33.6411,33.6623,33.634,33.6552,4700.0
2012-03-14 11:50:00,47.61,47.72,47.61,47.71,18700.0,33.6552,33.733,33.6552,33.7259,18700.0
2012-03-14 11:55:00,47.7,47.72,47.67,47.71,8500.0,33.7188,33.733,33.6976,33.7259,8500.0
2012-03-14 12:00:00,47.68,47.71,47.64,47.64,7200.0,33.7047,33.7259,33.6764,33.6764,7200.0
2012-03-14 12:05:00,47.65,47.68,47.62,47.63,6400.0,33.6835,33.7047,33.6623,33.6693,6400.0
2012-03-14 12:10:00,47.64,47.68,47.57,47.61,24400.0,33.6764,33.7047,33.6269,33.6552,24400.0
2012-03-14 12:15:00,47.6,47.63,47.56,47.63,7800.0,33.6481,33.6693,33.6199,33.6693,7800.0
2012-03-14 12:20:00,47.62,47.71,47.62,47.69,12600.0,33.6623,33.7259,33.6623,33.7117,12600.0
2012-03-14 12:25:00,47.69,47.72,47.67,47.7,7000.0,33.7117,33.733,33.6976,33.7188,7000.0
2012-03-14 12:30:00,47.69,47.7,47.66,47.67,12600.0,33.7117,33.7188,33.6905,33.6976,12600.0
2012-03-14 12:35:00,47.68,47.77,47.67,47.74,8700.0,33.7047,33.7683,33.6976,33.7471,8700.0
2012-03-14 12:40:00,47.75,47.79,47.72,47.78,3900.0,33.7542,33.7824,33.733,33.7754,3900.0
2012-03-14 12:45:00,47.79,47.82,47.76,47.79,8300.0,33.7824,33.8036,33.7612,33.7824,8300.0
2012-03-14 12:50:00,47.82,47.84,47.79,47.81,3800.0,33.8036,33.8178,33.7824,33.7966,3800.0
2012-03-14 12:55:00,47.81,47.89,47.8,47.86,4600.0,33.7966,33.8531,33.7895,33.8319,4600.0
2012-03-14 13:00:00,47.87,47.93,47.86,47.93,6400.0,33.839,33.8814,33.8319,33.8814,6400.0
2012-03-14 13:05:00,47.93,47.97,47.9,47.97,5300.0,33.8814,33.9097,33.8602,33.9097,5300.0
2012-03-14 13:10:00,47.97,48.01,47.93,47.93,6500.0,33.9097,33.938,33.8814,33.8814,6500.0
2012-03-14 13:15:00,47.93,47.97,47.93,47.97,4600.0,33.8814,33.9097,33.8814,33.9097,4600.0
2012-03-14 13:20:00,47.97,48.03,47.95,48.01,8500.0,33.9097,33.9521,33.8955,33.938,8500.0
2012-03-14 13:25:00,48.03,48.05,47.96,47.96,17000.0,33.9521,33.9662,33.9026,33.9026,17000.0
2012-03-14 13:30:00,47.93,47.94,47.89,47.91,9100.0,33.8814,33.8885,33.8531,33.8673,9100.0
2012-03-14 13:35:00,47.91,47.97,47.9,47.9,18300.0,33.8673,33.9097,33.8602,33.8602,18300.0
2012-03-14 13:40:00,47.91,47.92,47.85,47.85,7000.0,33.8673,33.8743,33.8249,33.8249,7000.0
2012-03-14 13:45:00,47.85,47.85,47.77,47.82,23200.0,33.8249,33.8249,33.7683,33.8036,23200.0
2012-03-14 13:50:00,47.81,47.88,47.8,47.8,7400.0,33.7966,33.8461,33.7895,33.7895,7400.0
2012-03-14 13:55:00,47.8,47.8,47.74,47.77,9400.0,33.7895,33.7895,33.7471,33.7683,9400.0
2012-03-14 14:00:00,47.77,47.86,47.77,47.78,10900.0,33.7683,33.8319,33.7683,33.7754,10900.0
2012-03-14 14:05:00,47.78,47.8,47.72,47.72,11600.0,33.7754,33.7895,33.733,33.733,11600.0
2012-03-14 14:10:00,47.73,47.8,47.7,47.71,21100.0,33.74,33.7895,33.7188,33.7259,21100.0
2012-03-14 14:15:00,47.75,47.79,47.69,47.78,11100.0,33.7542,33.7824,33.7117,33.7754,11100.0
2012-03-14 14:20:00,47.78,47.8,47.71,47.8,8700.0,33.7754,33.7895,33.7259,33.7895,8700.0
2012-03-14 14:25:00,47.79,47.84,47.78,47.82,10300.0,33.7824,33.8178,33.7754,33.8036,10300.0
2012-03-14 14:30:00,47.81,47.82,47.73,47.76,9700.0,33.7966,33.8036,33.74,33.7612,9700.0
2012-03-14 14:35:00,47.75,47.77,47.7,47.73,18600.0,33.7542,33.7683,33.7188,33.74,18600.0
2012-03-14 14:40:00,47.73,47.8,47.7,47.77,10700.0,33.74,33.7895,33.7188,33.7683,10700.0
2012-03-14 14:45:00,47.76,47.84,47.74,47.84,5100.0,33.7612,33.8178,33.7471,33.8178,5100.0
2012-03-14 14:50:00,47.84,47.87,47.8,47.8,11400.0,33.8178,33.839,33.7895,33.7895,11400.0
2012-03-14 14:55:00,47.8,47.82,47.75,47.8,17000.0,33.7895,33.8036,33.7542,33.7895,17000.0
2012-03-14 15:00:00,47.81,47.82,47.79,47.79,15300.0,33.7966,33.8036,33.7824,33.7824,15300.0
2012-03-14 15:05:00,47.79,47.81,47.77,47.8,11300.0,33.7824,33.7966,33.7683,33.7895,11300.0
2012-03-14 15:10:00,47.81,47.81,47.75,47.77,14700.0,33.7966,33.7966,33.7542,33.7683,14700.0
2012-03-14 15:15:00,47.77,47.77,47.69,47.72,17900.0,33.7683,33.7683,33.7117,33.733,17900.0
2012-03-14 15:20:00,47.73,47.8,47.73,47.79,18500.0,33.74,33.7895,33.74,33.7824,18500.0
2012-03-14 15:25:00,47.79,47.85,47.78,47.83,27400.0,33.7824,33.8249,33.7754,33.8107,27400.0
2012-03-14 15:30:00,47.83,47.87,47.82,47.84,18300.0,33.8107,33.839,33.8036,33.8178,18300.0
2012-03-14 15:35:00,47.84,47.85,47.78,47.81,32400.0,33.8178,33.8249,33.7754,33.7966,32400.0
2012-03-14 15:40:00,47.82,47.84,47.78,47.82,31100.0,33.8036,33.8178,33.7754,33.8036,31100.0
2012-03-14 15:45:00,47.82,47.84,47.79,47.83,37600.0,33.8036,33.8178,33.7824,33.8107,37600.0
2012-03-14 15:50:00,47.84,47.84,47.81,47.84,28600.0,33.8178,33.8178,33.7966,33.8178,28600.0
2012-03-14 15:55:00,47.84,47.85,47.78,47.81,72600.0,33.8178,33.8249,33.7754,33.7966,72600.0
2012-03-15 09:30:00,47.95,47.96,47.73,47.75,23300.0,33.8955,33.9026,33.74,33.7542,23300.0
2012-03-15 09:35:00,47.71,47.73,47.37,47.4,16800.0,33.7259,33.74,33.4855,33.5068,16800.0
2012-03-15 09:40:00,47.37,47.5,47.31,47.36,31100.0,33.4855,33.5774,33.4431,33.4785,31100.0
2012-03-15 09:45:00,47.33,47.46,47.31,47.31,15900.0,33.4573,33.5492,33.4431,33.4431,15900.0
2012-03-15 09:50:00,47.32,47.63,47.31,47.46,32500.0,33.4502,33.6693,33.4431,33.5492,32500.0
2012-03-15 09:55:00,47.46,47.49,47.37,47.39,17900.0,33.5492,33.5704,33.4855,33.4997,17900.0
2012-03-15 10:00:00,47.38,47.45,47.29,47.34,28600.0,33.4926,33.5421,33.429,33.4643,28600.0
2012-03-15 10:05:00,47.36,47.46,47.3,47.33,19600.0,33.4785,33.5492,33.4361,33.4573,19600.0
2012-03-15 10:10:00,47.32,47.33,47.22,47.26,35000.0,33.4502,33.4573,33.3795,33.4078,35000.0
2012-03-15 10:15:00,47.27,47.47,47.26,47.46,33900.0,33.4149,33.5562,33.4078,33.5492,33900.0
2012-03-15 10:20:00,47.46,47.53,47.45,47.49,20800.0,33.5492,33.5986,33.5421,33.5704,20800.0
2012-03-15 10:25:00,47.49,47.59,47.46,47.46,12800.0,33.5704,33.6411,33.5492,33.5492,12800.0
2012-03-15 10:30:00,47.48,47.54,47.45,47.51,30300.0,33.5633,33.6057,33.5421,33.5845,30300.0
2012-03-15 10:35:00,47.53,47.53,47.47,47.52,24200.0,33.5986,33.5986,33.5562,33.5916,24200.0
2012-03-15 10:40:00,47.54,47.61,47.54,47.6,14800.0,33.6057,33.6552,33.6057,33.6481,14800.0
2012-03-15 10:45:00,47.6,47.61,47.51,47.52,20600.0,33.6481,33.6552,33.5845,33.5916,20600.0
2012-03-15 10:50:00,47.53,47.54,47.41,47.43,13500.0,33.5986,33.6057,33.5138,33.528,13500.0
2012-03-15 10:55:00,47.44,47.49,47.41,47.45,7400.0,33.535,33.5704,33.5138,33.5421,7400.0
2012-03-15 11:00:00,47.46,47.47,47.36,47.36,12800.0,33.5492,33.5562,33.4785,33.4785,12800.0
2012-03-15 11:05:00,47.34,47.36,47.27,47.36,15200.0,33.4643,33.4785,33.4149,33.4785,15200.0
2012-03-15 11:10:00,47.39,47.42,47.39,47.4,6200.0,33.4997,33.5209,33.4997,33.5068,6200.0
2012-03-15 11:15:00,47.42,47.48,47.42,47.43,4100.0,33.5209,33.5633,33.5209,33.528,4100.0
2012-03-15 11:20:00,47.46,47.53,47.46,47.51,8400.0,33.5492,33.5986,33.5492,33.5845,8400.0
2012-03-15 11:25:00,47.51,47.57,47.46,47.57,14400.0,33.5845,33.6269,33.5492,33.6269,14400.0
2012-03-15 11:30:00,47.57,47.6,47.49,47.52,20100.0,33.6269,33.6481,33.5704,33.5916,20100.0
2012-03-15 11:35:00,47.5,47.53,47.47,47.53,10000.0,33.5774,33.5986,33.5562,33.5986,10000.0
2012-03-15 11:40:00,47.54,47.62,47.52,47.6,21000.0,33.6057,33.6623,33.5916,33.6481,21000.0
2012-03-15 11:45:00,47.61,47.61,47.45,47.52,12800.0,33.6552,33.6552,33.5421,33.5916,12800.0
2012-03-15 11:50:00,47.52,47.63,47.52,47.61,47800.0,33.5916,33.6693,33.5916,33.6552,47800.0
2012-03-15 11:55:00,47.62,47.69,47.61,47.66,8400.0,33.6623,33.7117,33.6552,33.6905,8400.0
2012-03-15 12:00:00,47.66,47.7,47.59,47.6,18500.0,33.6905,33.7188,33.6411,33.6481,18500.0
2012-03-15 12:05:00,47.61,47.73,47.59,47.72,56500.0,33.6552,33.74,33.6411,33.733,56500.0
2012-03-15 12:10:00,47.72,47.74,47.7,47.73,12800.0,33.733,33.7471,33.7188,33.74,12800.0
2012-03-15 12:15:00,47.72,47.74,47.63,47.69,18200.0,33.733,33.7471,33.6693,33.7117,18200.0
2012-03-15 12:20:00,47.7,47.73,47.63,47.73,13200.0,33.7188,33.74,33.6693,33.74,13200.0
2012-03-15 12:25:00,47.72,47.76,47.72,47.74,3400.0,33.733,33.7612,33.733,33.7471,3400.0
2012-03-15 12:30:00,47.75,47.76,47.65,47.65,13100.0,33.7542,33.7612,33.6835,33.6835,13100.0
2012-03-15 12:35:00,47.68,47.78,47.68,47.72,21800.0,33.7047,33.7754,33.7047,33.733,21800.0
2012-03-15 12:40:00,47.72,47.81,47.71,47.81,13600.0,33.733,33.7966,33.7259,33.7966,13600.0
2012-03-15 12:45:00,47.82,47.83,47.78,47.81,12200.0,33.8036,33.8107,33.7754,33.7966,12200.0
2012-03-15 12:50:00,47.8,47.82,47.75,47.75,22800.0,33.7895,33.8036,33.7542,33.7542,22800.0
2012-03-15 12:55:00,47.77,47.8,47.76,47.79,5400.0,33.7683,33.7895,33.7612,33.7824,5400.0
2012-03-15 13:00:00,47.78,47.82,47.76,47.79,15200.0,33.7754,33.8036,33.7612,33.7824,15200.0
2012-03-15 13:05:00,47.79,47.8,47.7,47.7,19300.0,33.7824,33.7895,33.7188,33.7188,19300.0
2012-03-15 13:10:00,47.73,47.74,47.66,47.66,14500.0,33.74,33.7471,33.6905,33.6905,14500.0
2012-03-15 13:15:00,47.66,47.71,47.6,47.65,8900.0,33.6905,33.7259,33.6481,33.6835,8900.0
2012-03-15 13:20:00,47.65,47.67,47.61,47.64,4600.0,33.6835,33.6976,33.6552,33.6764,4600.0
2012-03-15 13:25:00,47.65,47.67,47.58,47.59,5000.0,33.6835,33.6976,33.634,33.6411,5000.0
2012-03-15 13:30:00,47.58,47.68,47.58,47.64,10300.0,33.634,33.7047,33.634,33.6764,10300.0
2012-03-15 13:35:00,47.63,47.74,47.62,47.73,9700.0,33.6693,33.7471,33.6623,33.74,9700.0
2012-03-15 13:40:00,47.74,47.76,47.73,47.76,3600.0,33.7471,33.7612,33.74,33.7612,3600.0
2012-03-15 13:45:00,47.76,47.76,47.64,47.7,10800.0,33.7612,33.7612,33.6764,33.7188,10800.0
2012-03-15 13:50:00,47.7,47.7,47.61,47.63,5100.0,33.7188,33.7188,33.6552,33.6693,5100.0
2012-03-15 13:55:00,47.63,47.63,47.57,47.63,8500.0,33.6693,33.6693,33.6269,33.6693,8500.0
2012-03-15 14:00:00,47.63,47.64,47.56,47.63,9200.0,33.6693,33.6764,33.6199,33.6693,9200.0
2012-03-15 14:05:00,47.63,47.71,47.63,47.66,8000.0,33.6693,33.7259,33.6693,33.6905,8000.0
2012-03-15 14:10:00,47.66,47.72,47.66,47.68,8500.0,33.6905,33.733,33.6905,33.7047,8500.0
2012-03-15 14:15:00,47.66,47.74,47.63,47.63,33700.0,33.6905,33.7471,33.6693,33.6693,33700.0
2012-03-15 14:20:00,47.62,47.73,47.62,47.67,8800.0,33.6623,33.74,33.6623,33.6976,8800.0
2012-03-15 14:25:00,47.68,47.72,47.65,47.67,7900.0,33.7047,33.733,33.6835,33.6976,7900.0
2012-03-15 14:30:00,47.69,47.7,47.66,47.7,7800.0,33.7117,33.7188,33.6905,33.7188,7800.0
2012-03-15 14:35:00,47.7,47.72,47.62,47.72,10300.0,33.7188,33.733,33.6623,33.733,10300.0
2012-03-15 14:40:00,47.74,47.79,47.73,47.78,6200.0,33.7471,33.7824,33.74,33.7754,6200.0
2012-03-15 14:45:00,47.78,47.8,47.74,47.77,10900.0,33.7754,33.7895,33.7471,33.7683,10900.0
2012-03-15 14:50:00,47.77,47.84,47.77,47.79,5900.0,33.7683,33.8178,33.7683,33.7824,5900.0
2012-03-15 14:55:00,47.8,47.84,47.79,47.83,9000.0,33.7895,33.8178,33.7824,33.8107,9000.0
2012-03-15 15:00:00,47.82,47.85,47.77,47.8,8700.0,33.8036,33.8249,33.7683,33.7895,8700.0
2012-03-15 15:05:00,47.81,47.87,47.81,47.83,10900.0,33.7966,33.839,33.7966,33.8107,10900.0
2012-03-15 15:10:00,47.83,47.89,47.83,47.87,8800.0,33.8107,33.8531,33.8107,33.839,8800.0
2012-03-15 15:15:00,47.86,47.87,47.83,47.86,8600.0,33.8319,33.839,33.8107,33.8319,8600.0
2012-03-15 15:20:00,47.85,47.91,47.81,47.89,10800.0,33.8249,33.8673,33.7966,33.8531,10800.0
2012-03-15 15:25:00,47.89,47.89,47.86,47.86,20700.0,33.8531,33.8531,33.8319,33.8319,20700.0
2012-03-15 15:30:00,47.86,47.86,47.79,47.83,12800.0,33.8319,33.8319,33.7824,33.8107,12800.0
2012-03-15 15:35:00,47.83,47.87,47.82,47.84,16700.0,33.8107,33.839,33.8036,33.8178,16700.0
2012-03-15 15:40:00,47.83,47.84,47.78,47.8,20500.0,33.8107,33.8178,33.7754,33.7895,20500.0
2012-03-15 15:45:00,47.8,47.82,47.79,47.81,20600.0,33.7895,33.8036,33.7824,33.7966,20600.0
2012-03-15 15:50:00,47.81,47.83,47.74,47.76,38300.0,33.7966,33.8107,33.7471,33.7612,38300.0
2012-03-15 15:55:00,47.77,47.83,47.76,47.82,36000.0,33.7683,33.8107,33.7612,33.8036,36000.0
2012-03-16 09:30:00,47.85,47.99,47.8,47.92,134300.0,33.8249,33.9238,33.7895,33.8743,134300.0
2012-03-16 09:35:00,47.98,48.04,47.87,47.99,18900.0,33.9167,33.9592,33.839,33.9238,18900.0
2012-03-16 09:40:00,47.99,48.01,47.78,47.89,12000.0,33.9238,33.938,33.7754,33.8531,12000.0
2012-03-16 09:45:00,47.86,47.92,47.72,47.81,18600.0,33.8319,33.8743,33.733,33.7966,18600.0
2012-03-16 09:50:00,47.77,47.8,47.69,47.69,13100.0,33.7683,33.7895,33.7117,33.7117,13100.0
2012-03-16 09:55:00,47.7,47.72,47.66,47.68,25200.0,33.7188,33.733,33.6905,33.7047,25200.0
2012-03-16 10:00:00,47.67,47.78,47.66,47.75,17200.0,33.6976,33.7754,33.6905,33.7542,17200.0
2012-03-16 10:05:00,47.74,47.76,47.65,47.74,10700.0,33.7471,33.7612,33.6835,33.7471,10700.0
2012-03-16 10:10:00,47.74,47.75,47.67,47.68,7500.0,33.7471,33.7542,33.6976,33.7047,7500.0
2012-03-16 10:15:00,47.68,47.68,47.49,47.55,7000.0,33.7047,33.7047,33.5704,33.6128,7000.0
2012-03-16 10:20:00,47.48,47.55,47.44,47.53,24700.0,33.5633,33.6128,33.535,33.5986,24700.0
2012-03-16 10:25:00,47.53,47.57,47.48,47.51,10700.0,33.5986,33.6269,33.5633,33.5845,10700.0
2012-03-16 10:30:00,47.54,47.59,47.46,47.53,24800.0,33.6057,33.6411,33.5492,33.5986,24800.0
2012-03-16 10:35:00,47.56,47.67,47.54,47.67,15400.0,33.6199,33.6976,33.6057,33.6976,15400.0
2012-03-16 10:40:00,47.68,47.75,47.62,47.65,24800.0,33.7047,33.7542,33.6623,33.6835,24800.0
2012-03-16 10:45:00,47.66,47.7,47.64,47.68,6700.0,33.6905,33.7188,33.6764,33.7047,6700.0
2012-03-16 10:50:00,47.66,47.7,47.64,47.7,7100.0,33.6905,33.7188,33.6764,33.7188,7100.0
2012-03-16 10:55:00,47.69,47.72,47.67,47.68,17100.0,33.7117,33.733,33.6976,33.7047,17100.0
2012-03-16 11:00:00,47.68,47.71,47.66,47.7,3000.0,33.7047,33.7259,33.6905,33.7188,3000.0
2012-03-16 11:05:00,47.75,47.8,47.71,47.8,17500.0,33.7542,33.7895,33.7259,33.7895,17500.0
2012-03-16 11:10:00,47.78,47.8,47.73,47.75,8100.0,33.7754,33.7895,33.74,33.7542,8100.0
2012-03-16 11:15:00,47.74,47.77,47.66,47.66,5400.0,33.7471,33.7683,33.6905,33.6905,5400.0
2012-03-16 11:20:00,47.65,47.7,47.63,47.68,8400.0,33.6835,33.7188,33.6693,33.7047,8400.0
2012-03-16 11:25:00,47.67,47.68,47.55,47.55,4400.0,33.6976,33.7047,33.6128,33.6128,4400.0
2012-03-16 11:30:00,47.55,47.6,47.51,47.51,16200.0,33.6128,33.6481,33.5845,33.5845,16200.0
2012-03-16 11:35:00,47.54,47.59,47.54,47.59,2600.0,33.6057,33.6411,33.6057,33.6411,2600.0
2012-03-16 11:40:00,47.6,47.68,47.6,47.68,4300.0,33.6481,33.7047,33.6481,33.7047,4300.0
2012-03-16 11:45:00,47.7,47.7,47.55,47.55,12600.0,33.7188,33.7188,33.6128,33.6128,12600.0
2012-03-16 11:50:00,47.55,47.68,47.55,47.68,20400.0,33.6128,33.7047,33.6128,33.7047,20400.0
2012-03-16 11:55:00,47.67,47.69,47.63,47.69,2400.0,33.6976,33.7117,33.6693,33.7117,2400.0
2012-03-16 12:00:00,47.7,47.7,47.65,47.65,3200.0,33.7188,33.7188,33.6835,33.6835,3200.0
2012-03-16 12:05:00,47.65,47.69,47.63,47.69,3400.0,33.6835,33.7117,33.6693,33.7117,3400.0
2012-03-16 12:10:00,47.67,47.73,47.67,47.72,12600.0,33.6976,33.74,33.6976,33.733,12600.0
2012-03-16 12:15:00,47.7,47.71,47.66,47.67,5600.0,33.7188,33.7259,33.6905,33.6976,5600.0
2012-03-16 12:20:00,47.67,47.67,47.58,47.58,6500.0,33.6976,33.6976,33.634,33.634,6500.0
2012-03-16 12:25:00,47.57,47.65,47.57,47.6,15000.0,33.6269,33.6835,33.6269,33.6481,15000.0
2012-03-16 12:30:00,47.63,47.63,47.6,47.63,2200.0,33.6693,33.6693,33.6481,33.6693,2200.0
2012-03-16 12:35:00,47.63,47.67,47.63,47.65,2500.0,33.6693,33.6976,33.6693,33.6835,2500.0
2012-03-16 12:40:00,47.65,47.67,47.62,47.67,3300.0,33.6835,33.6976,33.6623,33.6976,3300.0
2012-03-16 12:45:00,47.68,47.68,47.57,47.57,4200.0,33.7047,33.7047,33.6269,33.6269,4200.0
2012-03-16 12:50:00,47.57,47.59,47.53,47.57,4600.0,33.6269,33.6411,33.5986,33.6269,4600.0
2012-03-16 12:55:00,47.57,47.58,47.44,47.44,4400.0,33.6269,33.634,33.535,33.535,4400.0
2012-03-16 13:00:00,47.46,47.53,47.46,47.5,3000.0,33.5492,33.5986,33.5492,33.5774,3000.0
2012-03-16 13:05:00,47.54,47.58,47.49,47.49,7400.0,33.6057,33.634,33.5704,33.5704,7400.0
2012-03-16 13:10:00,47.47,47.49,47.46,47.49,900.0,33.5562,33.5704,33.5492,33.5704,900.0
2012-03-16 13:15:00,47.47,47.5,47.4,47.4,14600.0,33.5562,33.5774,33.5068,33.5068,14600.0
2012-03-16 13:20:00,47.43,47.5,47.43,47.49,3600.0,33.528,33.5774,33.528,33.5704,3600.0
2012-03-16 13:25:00,47.5,47.51,47.42,47.42,3500.0,33.5774,33.5845,33.5209,33.5209,3500.0
2012-03-16 13:30:00,47.45,47.49,47.44,47.46,4200.0,33.5421,33.5704,33.535,33.5492,4200.0
2012-03-16 13:35:00,47.46,47.5,47.46,47.5,4900.0,33.5492,33.5774,33.5492,33.5774,4900.0
2012-03-16 13:40:00,47.5,47.51,47.46,47.49,13600.0,33.5774,33.5845,33.5492,33.5704,13600.0
2012-03-16 13:45:00,47.48,47.5,47.45,47.48,13400.0,33.5633,33.5774,33.5421,33.5633,13400.0
2012-03-16 13:50:00,47.48,47.5,47.45,47.5,5900.0,33.5633,33.5774,33.5421,33.5774,5900.0
2012-03-16 13:55:00,47.51,47.58,47.51,47.58,3100.0,33.5845,33.634,33.5845,33.634,3100.0
2012-03-16 14:00:00,47.57,47.59,47.57,47.59,2800.0,33.6269,33.6411,33.6269,33.6411,2800.0
2012-03-16 14:05:00,47.59,47.59,47.56,47.57,13700.0,33.6411,33.6411,33.6199,33.6269,13700.0
2012-03-16 14:10:00,47.58,47.59,47.57,47.59,4400.0,33.634,33.6411,33.6269,33.6411,4400.0
2012-03-16 14:15:00,47.59,47.65,47.59,47.64,17500.0,33.6411,33.6835,33.6411,33.6764,17500.0
2012-03-16 14:20:00,47.64,47.65,47.58,47.59,12300.0,33.6764,33.6835,33.634,33.6411,12300.0
2012-03-16 14:25:00,47.6,47.63,47.55,47.55,13100.0,33.6481,33.6693,33.6128,33.6128,13100.0
2012-03-16 14:30:00,47.55,47.61,47.54,47.61,7900.0,33.6128,33.6552,33.6057,33.6552,7900.0
2012-03-16 14:35:00,47.61,47.62,47.54,47.54,9200.0,33.6552,33.6623,33.6057,33.6057,9200.0
2012-03-16 14:40:00,47.55,47.57,47.54,47.56,14200.0,33.6128,33.6269,33.6057,33.6199,14200.0
2012-03-16 14:45:00,47.57,47.63,47.55,47.6,15600.0,33.6269,33.6693,33.6128,33.6481,15600.0
2012-03-16 14:50:00,47.6,47.66,47.59,47.64,8800.0,33.6481,33.6905,33.6411,33.6764,8800.0
2012-03-16 14:55:00,47.64,47.64,47.58,47.58,5700.0,33.6764,33.6764,33.634,33.634,5700.0
2012-03-16 15:00:00,47.6,47.63,47.58,47.59,9600.0,33.6481,33.6693,33.634,33.6411,9600.0
2012-03-16 15:05:00,47.58,47.59,47.56,47.59,3900.0,33.634,33.6411,33.6199,33.6411,3900.0
2012-03-16 15:10:00,47.6,47.62,47.56,47.59,12800.0,33.6481,33.6623,33.6199,33.6411,12800.0
2012-03-16 15:15:00,47.59,47.65,47.59,47.59,11400.0,33.6411,33.6835,33.6411,33.6411,11400.0
2012-03-16 15:20:00,47.59,47.65,47.58,47.64,6400.0,33.6411,33.6835,33.634,33.6764,6400.0
2012-03-16 15:25:00,47.64,47.65,47.48,47.49,36200.0,33.6764,33.6835,33.5633,33.5704,36200.0
2012-03-16 15:30:00,47.49,47.49,47.41,47.45,15800.0,33.5704,33.5704,33.5138,33.5421,15800.0
2012-03-16 15:35:00,47.45,47.45,47.38,47.42,33700.0,33.5421,33.5421,33.4926,33.5209,33700.0
2012-03-16 15:40:00,47.43,47.49,47.43,47.49,40900.0,33.528,33.5704,33.528,33.5704,40900.0
2012-03-16 15:45:00,47.49,47.51,47.46,47.48,30700.0,33.5704,33.5845,33.5492,33.5633,30700.0
2012-03-16 15:50:00,47.48,47.48,47.39,47.4,20700.0,33.5633,33.5633,33.4997,33.5068,20700.0
2012-03-16 15:55:00,47.39,47.46,47.39,47.45,50500.0,33.4997,33.5492,33.4997,33.5421,50500.0
2012-03-19 09:30:00,47.18,47.56,47.18,47.47,28800.0,33.3512,33.6199,33.3512,33.5562,28800.0
2012-03-19 09:35:00,47.49,47.55,47.2,47.26,17800.0,33.5704,33.6128,33.3654,33.4078,17800.0
2012-03-19 09:40:00,47.31,47.32,47.05,47.09,19200.0,33.4431,33.4502,33.2593,33.2876,19200.0
2012-03-19 09:45:00,47.08,47.24,47.06,47.1,11400.0,33.2805,33.3936,33.2664,33.2947,11400.0
2012-03-19 09:50:00,47.11,47.12,47.03,47.03,13300.0,33.3018,33.3088,33.2452,33.2452,13300.0
2012-03-19 09:55:00,47.03,47.14,47.02,47.14,5700.0,33.2452,33.323,33.2381,33.323,5700.0
2012-03-19 10:00:00,47.17,47.17,47.11,47.16,9200.0,33.3442,33.3442,33.3018,33.3371,9200.0
2012-03-19 10:05:00,47.16,47.16,46.97,47.0,42800.0,33.3371,33.3371,33.2028,33.224,42800.0
2012-03-19 10:10:00,47.02,47.13,47.01,47.05,35300.0,33.2381,33.3159,33.2311,33.2593,35300.0
2012-03-19 10:15:00,47.04,47.08,47.02,47.04,8000.0,33.2523,33.2805,33.2381,33.2523,8000.0
2012-03-19 10:20:00,47.04,47.1,46.92,46.95,15300.0,33.2523,33.2947,33.1674,33.1886,15300.0
2012-03-19 10:25:00,46.93,47.04,46.92,46.99,13000.0,33.1745,33.2523,33.1674,33.2169,13000.0
2012-03-19 10:30:00,46.97,47.03,46.97,46.99,1700.0,33.2028,33.2452,33.2028,33.2169,1700.0
2012-03-19 10:35:00,47.01,47.16,47.01,47.16,5100.0,33.2311,33.3371,33.2311,33.3371,5100.0
2012-03-19 10:40:00,47.15,47.16,47.11,47.13,8600.0,33.33,33.3371,33.3018,33.3159,8600.0
2012-03-19 10:45:00,47.1,47.14,47.1,47.11,6600.0,33.2947,33.323,33.2947,33.3018,6600.0
2012-03-19 10:50:00,47.11,47.12,47.09,47.09,6900.0,33.3018,33.3088,33.2876,33.2876,6900.0
2012-03-19 10:55:00,47.11,47.11,46.98,46.98,18400.0,33.3018,33.3018,33.2099,33.2099,18400.0
2012-03-19 11:00:00,46.99,47.0,46.9,46.99,17700.0,33.2169,33.224,33.1533,33.2169,17700.0
2012-03-19 11:05:00,46.99,46.99,46.83,46.84,46400.0,33.2169,33.2169,33.1038,33.1109,46400.0
2012-03-19 11:10:00,46.85,46.85,46.83,46.85,23200.0,33.118,33.118,33.1038,33.118,23200.0
2012-03-19 11:15:00,46.85,46.85,46.82,46.85,9000.0,33.118,33.118,33.0968,33.118,9000.0
2012-03-19 11:20:00,46.84,46.86,46.83,46.84,10900.0,33.1109,33.125,33.1038,33.1109,10900.0
2012-03-19 11:25:00,46.85,46.85,46.82,46.84,11700.0,33.118,33.118,33.0968,33.1109,11700.0
2012-03-19 11:30:00,46.85,46.85,46.84,46.85,6500.0,33.118,33.118,33.1109,33.118,6500.0
2012-03-19 11:35:00,46.85,46.85,46.83,46.85,11400.0,33.118,33.118,33.1038,33.118,11400.0
2012-03-19 11:40:00,46.85,46.99,46.8,46.97,16800.0,33.118,33.2169,33.0826,33.2028,16800.0
2012-03-19 11:45:00,46.98,47.03,46.94,47.0,9700.0,33.2099,33.2452,33.1816,33.224,9700.0
2012-03-19 11:50:00,47.0,47.05,47.0,47.02,6700.0,33.224,33.2593,33.224,33.2381,6700.0
2012-03-19 11:55:00,47.03,47.12,47.03,47.12,3300.0,33.2452,33.3088,33.2452,33.3088,3300.0
2012-03-19 12:00:00,47.11,47.21,47.11,47.21,2000.0,33.3018,33.3724,33.3018,33.3724,2000.0
2012-03-19 12:05:00,47.22,47.25,47.11,47.14,20900.0,33.3795,33.4007,33.3018,33.323,20900.0
2012-03-19 12:10:00,47.16,47.26,47.16,47.26,2500.0,33.3371,33.4078,33.3371,33.4078,2500.0
2012-03-19 12:15:00,47.26,47.34,47.26,47.29,17000.0,33.4078,33.4643,33.4078,33.429,17000.0
2012-03-19 12:20:00,47.29,47.29,47.24,47.27,4700.0,33.429,33.429,33.3936,33.4149,4700.0
2012-03-19 12:25:00,47.26,47.29,47.25,47.26,7000.0,33.4078,33.429,33.4007,33.4078,7000.0
2012-03-19 12:30:00,47.26,47.33,47.25,47.32,5200.0,33.4078,33.4573,33.4007,33.4502,5200.0
2012-03-19 12:35:00,47.33,47.38,47.3,47.36,7200.0,33.4573,33.4926,33.4361,33.4785,7200.0
2012-03-19 12:40:00,47.4,47.41,47.34,47.37,6600.0,33.5068,33.5138,33.4643,33.4855,6600.0
2012-03-19 12:45:00,47.37,47.39,47.35,47.36,4600.0,33.4855,33.4997,33.4714,33.4785,4600.0
2012-03-19 12:50:00,47.37,47.43,47.37,47.43,5500.0,33.4855,33.528,33.4855,33.528,5500.0
2012-03-19 12:55:00,47.43,47.51,47.42,47.51,6400.0,33.528,33.5845,33.5209,33.5845,6400.0
2012-03-19 13:00:00,47.5,47.51,47.47,47.51,4900.0,33.5774,33.5845,33.5562,33.5845,4900.0
2012-03-19 13:05:00,47.53,47.54,47.51,47.54,4400.0,33.5986,33.6057,33.5845,33.6057,4400.0
2012-03-19 13:10:00,47.52,47.56,47.49,47.56,3400.0,33.5916,33.6199,33.5704,33.6199,3400.0
2012-03-19 13:15:00,47.53,47.56,47.47,47.49,29900.0,33.5986,33.6199,33.5562,33.5704,29900.0
2012-03-19 13:20:00,47.49,47.58,47.47,47.54,4500.0,33.5704,33.634,33.5562,33.6057,4500.0
2012-03-19 13:25:00,47.54,47.61,47.52,47.6,3700.0,33.6057,33.6552,33.5916,33.6481,3700.0
2012-03-19 13:30:00,47.6,47.61,47.54,47.59,6700.0,33.6481,33.6552,33.6057,33.6411,6700.0
2012-03-19 13:35:00,47.59,47.63,47.58,47.62,2700.0,33.6411,33.6693,33.634,33.6623,2700.0
2012-03-19 13:40:00,47.62,47.66,47.61,47.66,5600.0,33.6623,33.6905,33.6552,33.6905,5600.0
2012-03-19 13:45:00,47.65,47.66,47.52,47.52,12900.0,33.6835,33.6905,33.5916,33.5916,12900.0
2012-03-19 13:50:00,47.52,47.68,47.5,47.67,6900.0,33.5916,33.7047,33.5774,33.6976,6900.0
2012-03-19 13:55:00,47.67,47.67,47.56,47.57,5200.0,33.6976,33.6976,33.6199,33.6269,5200.0
2012-03-19 14:00:00,47.57,47.61,47.53,47.61,5000.0,33.6269,33.6552,33.5986,33.6552,5000.0
2012-03-19 14:05:00,47.61,47.66,47.6,47.6,6700.0,33.6552,33.6905,33.6481,33.6481,6700.0
2012-03-19 14:10:00,47.62,47.66,47.59,47.63,6300.0,33.6623,33.6905,33.6411,33.6693,6300.0
2012-03-19 14:15:00,47.63,47.66,47.6,47.6,38800.0,33.6693,33.6905,33.6481,33.6481,38800.0
2012-03-19 14:20:00,47.58,47.64,47.58,47.64,3800.0,33.634,33.6764,33.634,33.6764,3800.0
2012-03-19 14:25:00,47.64,47.69,47.6,47.69,13300.0,33.6764,33.7117,33.6481,33.7117,13300.0
2012-03-19 14:30:00,47.69,47.69,47.61,47.65,12400.0,33.7117,33.7117,33.6552,33.6835,12400.0
2012-03-19 14:35:00,47.66,47.7,47.64,47.7,3800.0,33.6905,33.7188,33.6764,33.7188,3800.0
2012-03-19 14:40:00,47.69,47.73,47.69,47.73,4100.0,33.7117,33.74,33.7117,33.74,4100.0
2012-03-19 14:45:00,47.73,47.74,47.67,47.67,8300.0,33.74,33.7471,33.6976,33.6976,8300.0
2012-03-19 14:50:00,47.66,47.7,47.65,47.66,6400.0,33.6905,33.7188,33.6835,33.6905,6400.0
2012-03-19 14:55:00,47.66,47.68,47.65,47.67,10500.0,33.6905,33.7047,33.6835,33.6976,10500.0
2012-03-19 15:00:00,47.67,47.7,47.66,47.68,7200.0,33.6976,33.7188,33.6905,33.7047,7200.0
2012-03-19 15:05:00,47.68,47.69,47.65,47.68,10400.0,33.7047,33.7117,33.6835,33.7047,10400.0
2012-03-19 15:10:00,47.68,47.75,47.65,47.74,11700.0,33.7047,33.7542,33.6835,33.7471,11700.0
2012-03-19 15:15:00,47.74,47.78,47.73,47.77,12800.0,33.7471,33.7754,33.74,33.7683,12800.0
2012-03-19 15:20:00,47.77,47.78,47.67,47.68,12100.0,33.7683,33.7754,33.6976,33.7047,12100.0
2012-03-19 15:25:00,47.68,47.69,47.63,47.63,9200.0,33.7047,33.7117,33.6693,33.6693,9200.0
2012-03-19 15:30:00,47.63,47.69,47.63,47.67,12400.0,33.6693,33.7117,33.6693,33.6976,12400.0
2012-03-19 15:35:00,47.67,47.71,47.57,47.6,20200.0,33.6976,33.7259,33.6269,33.6481,20200.0
2012-03-19 15:40:00,47.61,47.63,47.59,47.61,16200.0,33.6552,33.6693,33.6411,33.6552,16200.0
2012-03-19 15:45:00,47.61,47.67,47.61,47.62,18400.0,33.6552,33.6976,33.6552,33.6623,18400.0
2012-03-19 15:50:00,47.62,47.66,47.55,47.56,27300.0,33.6623,33.6905,33.6128,33.6199,27300.0
2012-03-19 15:55:00,47.58,47.62,47.57,47.61,33500.0,33.634,33.6623,33.6269,33.6552,33500.0
2012-03-20 09:30:00,47.28,47.36,47.03,47.13,28100.0,33.4219,33.4785,33.2452,33.3159,28100.0
2012-03-20 09:35:00,47.19,47.71,47.19,47.56,111200.0,33.3583,33.7259,33.3583,33.6199,111200.0
2012-03-20 09:40:00,47.57,47.62,47.37,47.39,48000.0,33.6269,33.6623,33.4855,33.4997,48000.0
2012-03-20 09:45:00,47.39,47.44,47.36,47.4,11500.0,33.4997,33.535,33.4785,33.5068,11500.0
2012-03-20 09:50:00,47.4,47.41,47.23,47.28,17200.0,33.5068,33.5138,33.3866,33.4219,17200.0
2012-03-20 09:55:00,47.28,47.33,47.25,47.28,12800.0,33.4219,33.4573,33.4007,33.4219,12800.0
2012-03-20 10:00:00,47.27,47.34,47.22,47.28,9400.0,33.4149,33.4643,33.3795,33.4219,9400.0
2012-03-20 10:05:00,47.29,47.44,47.27,47.38,13500.0,33.429,33.535,33.4149,33.4926,13500.0
2012-03-20 10:10:00,47.38,47.42,47.36,47.4,5200.0,33.4926,33.5209,33.4785,33.5068,5200.0
2012-03-20 10:15:00,47.4,47.45,47.38,47.42,4300.0,33.5068,33.5421,33.4926,33.5209,4300.0
2012-03-20 10:20:00,47.39,47.4,47.3,47.37,5300.0,33.4997,33.5068,33.4361,33.4855,5300.0
2012-03-20 10:25:00,47.36,47.43,47.26,47.32,19600.0,33.4785,33.528,33.4078,33.4502,19600.0
2012-03-20 10:30:00,47.28,47.34,47.18,47.3,27600.0,33.4219,33.4643,33.3512,33.4361,27600.0
2012-03-20 10:35:00,47.31,47.33,47.29,47.33,3500.0,33.4431,33.4573,33.429,33.4573,3500.0
2012-03-20 10:40:00,47.34,47.37,47.29,47.35,12700.0,33.4643,33.4855,33.429,33.4714,12700.0
2012-03-20 10:45:00,47.34,47.49,47.34,47.49,4900.0,33.4643,33.5704,33.4643,33.5704,4900.0
2012-03-20 10:50:00,47.48,47.49,47.42,47.43,16200.0,33.5633,33.5704,33.5209,33.528,16200.0
2012-03-20 10:55:00,47.45,47.47,47.31,47.32,39000.0,33.5421,33.5562,33.4431,33.4502,39000.0
2012-03-20 11:00:00,47.35,47.5,47.34,47.44,34600.0,33.4714,33.5774,33.4643,33.535,34600.0
2012-03-20 11:05:00,47.42,47.57,47.42,47.56,4400.0,33.5209,33.6269,33.5209,33.6199,4400.0
2012-03-20 11:10:00,47.56,47.65,47.56,47.62,4900.0,33.6199,33.6835,33.6199,33.6623,4900.0
2012-03-20 11:15:00,47.6,47.64,47.57,47.62,6300.0,33.6481,33.6764,33.6269,33.6623,6300.0
2012-03-20 11:20:00,47.62,47.67,47.61,47.63,7900.0,33.6623,33.6976,33.6552,33.6693,7900.0
2012-03-20 11:25:00,47.65,47.68,47.63,47.64,9000.0,33.6835,33.7047,33.6693,33.6764,9000.0
2012-03-20 11:30:00,47.63,47.66,47.59,47.59,16500.0,33.6693,33.6905,33.6411,33.6411,16500.0
2012-03-20 11:35:00,47.58,47.59,47.54,47.55,9800.0,33.634,33.6411,33.6057,33.6128,9800.0
2012-03-20 11:40:00,47.55,47.58,47.52,47.52,7600.0,33.6128,33.634,33.5916,33.5916,7600.0
2012-03-20 11:45:00,47.49,47.52,47.47,47.47,15700.0,33.5704,33.5916,33.5562,33.5562,15700.0
2012-03-20 11:50:00,47.45,47.54,47.44,47.5,12900.0,33.5421,33.6057,33.535,33.5774,12900.0
2012-03-20 11:55:00,47.49,47.58,47.49,47.55,2500.0,33.5704,33.634,33.5704,33.6128,2500.0
2012-03-20 12:00:00,47.54,47.58,47.5,47.52,6500.0,33.6057,33.634,33.5774,33.5916,6500.0
2012-03-20 12:05:00,47.51,47.51,47.48,47.5,7700.0,33.5845,33.5845,33.5633,33.5774,7700.0
2012-03-20 12:10:00,47.5,47.51,47.43,47.43,4100.0,33.5774,33.5845,33.528,33.528,4100.0
2012-03-20 12:15:00,47.41,47.5,47.4,47.47,4200.0,33.5138,33.5774,33.5068,33.5562,4200.0
2012-03-20 12:20:00,47.48,47.5,47.48,47.48,3100.0,33.5633,33.5774,33.5633,33.5633,3100.0
2012-03-20 12:25:00,47.48,47.5,47.46,47.46,4800.0,33.5633,33.5774,33.5492,33.5492,4800.0
2012-03-20 12:30:00,47.49,47.51,47.47,47.47,4200.0,33.5704,33.5845,33.5562,33.5562,4200.0
2012-03-20 12:35:00,47.46,47.5,47.46,47.5,3900.0,33.5492,33.5774,33.5492,33.5774,3900.0
2012-03-20 12:40:00,47.5,47.51,47.45,47.45,5400.0,33.5774,33.5845,33.5421,33.5421,5400.0
2012-03-20 12:45:00,47.44,47.49,47.43,47.45,3600.0,33.535,33.5704,33.528,33.5421,3600.0
2012-03-20 12:50:00,47.47,47.51,47.47,47.5,2600.0,33.5562,33.5845,33.5562,33.5774,2600.0
2012-03-20 12:55:00,47.5,47.5,47.44,47.44,5500.0,33.5774,33.5774,33.535,33.535,5500.0
2012-03-20 13:00:00,47.44,47.49,47.41,47.42,15700.0,33.535,33.5704,33.5138,33.5209,15700.0
2012-03-20 13:05:00,47.44,47.54,47.42,47.51,23300.0,33.535,33.6057,33.5209,33.5845,23300.0
2012-03-20 13:10:00,47.52,47.54,47.44,47.49,5900.0,33.5916,33.6057,33.535,33.5704,5900.0
2012-03-20 13:15:00,47.49,47.52,47.43,47.5,17300.0,33.5704,33.5916,33.528,33.5774,17300.0
2012-03-20 13:20:00,47.5,47.51,47.43,47.44,33000.0,33.5774,33.5845,33.528,33.535,33000.0
2012-03-20 13:25:00,47.45,47.5,47.45,47.49,4900.0,33.5421,33.5774,33.5421,33.5704,4900.0
2012-03-20 13:30:00,47.49,47.5,47.48,47.49,4100.0,33.5704,33.5774,33.5633,33.5704,4100.0
2012-03-20 13:35:00,47.47,47.54,47.44,47.47,16000.0,33.5562,33.6057,33.535,33.5562,16000.0
2012-03-20 13:40:00,47.46,47.52,47.45,47.52,13200.0,33.5492,33.5916,33.5421,33.5916,13200.0
2012-03-20 13:45:00,47.53,47.58,47.5,47.56,4500.0,33.5986,33.634,33.5774,33.6199,4500.0
2012-03-20 13:50:00,47.57,47.62,47.56,47.62,14900.0,33.6269,33.6623,33.6199,33.6623,14900.0
2012-03-20 13:55:00,47.59,47.63,47.59,47.63,4000.0,33.6411,33.6693,33.6411,33.6693,4000.0
2012-03-20 14:00:00,47.65,47.67,47.63,47.64,5300.0,33.6835,33.6976,33.6693,33.6764,5300.0
2012-03-20 14:05:00,47.64,47.64,47.56,47.58,18500.0,33.6764,33.6764,33.6199,33.634,18500.0
2012-03-20 14:10:00,47.57,47.6,47.53,47.6,4000.0,33.6269,33.6481,33.5986,33.6481,4000.0
2012-03-20 14:15:00,47.61,47.69,47.6,47.69,11200.0,33.6552,33.7117,33.6481,33.7117,11200.0
2012-03-20 14:20:00,47.7,47.73,47.61,47.73,41300.0,33.7188,33.74,33.6552,33.74,41300.0
2012-03-20 14:25:00,47.75,47.82,47.73,47.81,16800.0,33.7542,33.8036,33.74,33.7966,16800.0
2012-03-20 14:30:00,47.81,47.82,47.73,47.75,8200.0,33.7966,33.8036,33.74,33.7542,8200.0
2012-03-20 14:35:00,47.77,47.82,47.75,47.75,6800.0,33.7683,33.8036,33.7542,33.7542,6800.0
2012-03-20 14:40:00,47.75,47.77,47.74,47.76,5500.0,33.7542,33.7683,33.7471,33.7612,5500.0
2012-03-20 14:45:00,47.76,47.78,47.74,47.77,5400.0,33.7612,33.7754,33.7471,33.7683,5400.0
2012-03-20 14:50:00,47.76,47.77,47.7,47.76,6400.0,33.7612,33.7683,33.7188,33.7612,6400.0
2012-03-20 14:55:00,47.77,47.84,47.77,47.84,4100.0,33.7683,33.8178,33.7683,33.8178,4100.0
2012-03-20 15:00:00,47.83,47.86,47.75,47.79,8600.0,33.8107,33.8319,33.7542,33.7824,8600.0
2012-03-20 15:05:00,47.8,47.8,47.77,47.79,3900.0,33.7895,33.7895,33.7683,33.7824,3900.0
2012-03-20 15:10:00,47.79,47.83,47.77,47.78,10900.0,33.7824,33.8107,33.7683,33.7754,10900.0
2012-03-20 15:15:00,47.77,47.8,47.73,47.78,8900.0,33.7683,33.7895,33.74,33.7754,8900.0
2012-03-20 15:20:00,47.79,47.79,47.75,47.79,7700.0,33.7824,33.7824,33.7542,33.7824,7700.0
2012-03-20 15:25:00,47.8,47.81,47.75,47.8,11600.0,33.7895,33.7966,33.7542,33.7895,11600.0
2012-03-20 15:30:00,47.8,47.85,47.77,47.79,20400.0,33.7895,33.8249,33.7683,33.7824,20400.0
2012-03-20 15:35:00,47.78,47.8,47.74,47.76,13500.0,33.7754,33.7895,33.7471,33.7612,13500.0
2012-03-20 15:40:00,47.74,47.8,47.73,47.79,12100.0,33.7471,33.7895,33.74,33.7824,12100.0
2012-03-20 15:45:00,47.8,47.81,47.68,47.73,17000.0,33.7895,33.7966,33.7047,33.74,17000.0
2012-03-20 15:50:00,47.74,47.78,47.72,47.78,18400.0,33.7471,33.7754,33.733,33.7754,18400.0
2012-03-20 15:55:00,47.76,47.77,47.67,47.7,37600.0,33.7612,33.7683,33.6976,33.7188,37600.0
2012-03-21 09:30:00,47.72,47.96,47.72,47.96,15200.0,33.733,33.9026,33.733,33.9026,15200.0
2012-03-21 09:35:00,47.96,47.97,47.83,47.97,11300.0,33.9026,33.9097,33.8107,33.9097,11300.0
2012-03-21 09:40:00,47.96,48.04,47.91,47.91,9500.0,33.9026,33.9592,33.8673,33.8673,9500.0
2012-03-21 09:45:00,47.9,48.02,47.9,48.02,4000.0,33.8602,33.945,33.8602,33.945,4000.0
2012-03-21 09:50:00,48.04,48.08,47.94,47.95,4300.0,33.9592,33.9874,33.8885,33.8955,4300.0
2012-03-21 09:55:00,47.94,48.06,47.88,48.0,6700.0,33.8885,33.9733,33.8461,33.9309,6700.0
2012-03-21 10:00:00,48.0,48.01,47.85,47.92,8200.0,33.9309,33.938,33.8249,33.8743,8200.0
2012-03-21 10:05:00,47.91,47.98,47.85,47.96,24100.0,33.8673,33.9167,33.8249,33.9026,24100.0
2012-03-21 10:10:00,47.97,47.98,47.88,47.89,17600.0,33.9097,33.9167,33.8461,33.8531,17600.0
2012-03-21 10:15:00,47.9,47.95,47.87,47.88,7900.0,33.8602,33.8955,33.839,33.8461,7900.0
2012-03-21 10:20:00,47.91,47.95,47.88,47.94,11100.0,33.8673,33.8955,33.8461,33.8885,11100.0
2012-03-21 10:25:00,47.92,47.94,47.88,47.91,13700.0,33.8743,33.8885,33.8461,33.8673,13700.0
2012-03-21 10:30:00,47.94,48.01,47.91,47.91,25700.0,33.8885,33.938,33.8673,33.8673,25700.0
2012-03-21 10:35:00,47.91,48.06,47.91,48.06,79100.0,33.8673,33.9733,33.8673,33.9733,79100.0
2012-03-21 10:40:00,48.06,48.08,48.0,48.02,8600.0,33.9733,33.9874,33.9309,33.945,8600.0
2012-03-21 10:45:00,48.04,48.04,47.95,47.98,9800.0,33.9592,33.9592,33.8955,33.9167,9800.0
2012-03-21 10:50:00,47.98,48.17,47.98,48.1,8600.0,33.9167,34.0511,33.9167,34.0016,8600.0
2012-03-21 10:55:00,48.1,48.11,47.99,48.09,9300.0,34.0016,34.0086,33.9238,33.9945,9300.0
2012-03-21 11:00:00,48.07,48.11,48.01,48.11,9500.0,33.9804,34.0086,33.938,34.0086,9500.0
2012-03-21 11:05:00,48.13,48.18,48.12,48.13,12600.0,34.0228,34.0581,34.0157,34.0228,12600.0
2012-03-21 11:10:00,48.13,48.19,48.09,48.16,9800.0,34.0228,34.0652,33.9945,34.044,9800.0
2012-03-21 11:15:00,48.14,48.25,48.11,48.25,8900.0,34.0299,34.1076,34.0086,34.1076,8900.0
2012-03-21 11:20:00,48.24,48.33,48.2,48.2,24300.0,34.1005,34.1642,34.0723,34.0723,24300.0
2012-03-21 11:25:00,48.21,48.26,48.2,48.26,7500.0,34.0793,34.1147,34.0723,34.1147,7500.0
2012-03-21 11:30:00,48.28,48.35,48.28,48.31,6900.0,34.1288,34.1783,34.1288,34.15,6900.0
2012-03-21 11:35:00,48.3,48.35,48.3,48.31,7500.0,34.143,34.1783,34.143,34.15,7500.0
2012-03-21 11:40:00,48.34,48.39,48.3,48.32,40400.0,34.1712,34.2066,34.143,34.1571,40400.0
2012-03-21 11:45:00,48.32,48.39,48.32,48.35,5300.0,34.1571,34.2066,34.1571,34.1783,5300.0
2012-03-21 11:50:00,48.35,48.35,48.25,48.27,17400.0,34.1783,34.1783,34.1076,34.1217,17400.0
2012-03-21 11:55:00,48.26,48.26,48.19,48.19,5400.0,34.1147,34.1147,34.0652,34.0652,5400.0
2012-03-21 12:00:00,48.2,48.25,48.2,48.21,11300.0,34.0723,34.1076,34.0723,34.0793,11300.0
2012-03-21 12:05:00,48.19,48.21,48.13,48.13,9700.0,34.0652,34.0793,34.0228,34.0228,9700.0
2012-03-21 12:10:00,48.13,48.19,48.11,48.19,8700.0,34.0228,34.0652,34.0086,34.0652,8700.0
2012-03-21 12:15:00,48.17,48.27,48.17,48.23,33900.0,34.0511,34.1217,34.0511,34.0935,33900.0
2012-03-21 12:20:00,48.24,48.27,48.2,48.22,13200.0,34.1005,34.1217,34.0723,34.0864,13200.0
2012-03-21 12:25:00,48.21,48.22,48.18,48.21,3900.0,34.0793,34.0864,34.0581,34.0793,3900.0
2012-03-21 12:30:00,48.21,48.23,48.17,48.17,5000.0,34.0793,34.0935,34.0511,34.0511,5000.0
2012-03-21 12:35:00,48.17,48.2,48.16,48.19,15000.0,34.0511,34.0723,34.044,34.0652,15000.0
2012-03-21 12:40:00,48.19,48.29,48.19,48.28,28400.0,34.0652,34.1359,34.0652,34.1288,28400.0
2012-03-21 12:45:00,48.28,48.28,48.22,48.26,6000.0,34.1288,34.1288,34.0864,34.1147,6000.0
2012-03-21 12:50:00,48.25,48.26,48.23,48.23,2800.0,34.1076,34.1147,34.0935,34.0935,2800.0
2012-03-21 12:55:00,48.25,48.26,48.23,48.26,4900.0,34.1076,34.1147,34.0935,34.1147,4900.0
2012-03-21 13:00:00,48.24,48.27,48.22,48.24,13500.0,34.1005,34.1217,34.0864,34.1005,13500.0
2012-03-21 13:05:00,48.24,48.27,48.22,48.25,18600.0,34.1005,34.1217,34.0864,34.1076,18600.0
2012-03-21 13:10:00,48.26,48.29,48.23,48.24,28300.0,34.1147,34.1359,34.0935,34.1005,28300.0
2012-03-21 13:15:00,48.25,48.39,48.25,48.39,18700.0,34.1076,34.2066,34.1076,34.2066,18700.0
2012-03-21 13:20:00,48.39,48.39,48.3,48.3,9300.0,34.2066,34.2066,34.143,34.143,9300.0
2012-03-21 13:25:00,48.31,48.42,48.3,48.42,16200.0,34.15,34.2278,34.143,34.2278,16200.0
2012-03-21 13:30:00,48.42,48.43,48.34,48.35,23600.0,34.2278,34.2349,34.1712,34.1783,23600.0
2012-03-21 13:35:00,48.35,48.45,48.31,48.45,36200.0,34.1783,34.249,34.15,34.249,36200.0
2012-03-21 13:40:00,48.45,48.52,48.43,48.52,22000.0,34.249,34.2985,34.2349,34.2985,22000.0
2012-03-21 13:45:00,48.51,48.69,48.5,48.68,41200.0,34.2914,34.4186,34.2843,34.4116,41200.0
2012-03-21 13:50:00,48.67,48.74,48.65,48.66,24900.0,34.4045,34.454,34.3904,34.3974,24900.0
2012-03-21 13:55:00,48.66,48.74,48.6,48.74,37900.0,34.3974,34.454,34.355,34.454,37900.0
2012-03-21 14:00:00,48.74,48.82,48.67,48.71,48300.0,34.454,34.5105,34.4045,34.4328,48300.0
2012-03-21 14:05:00,48.71,48.76,48.62,48.65,41900.0,34.4328,34.4681,34.3692,34.3904,41900.0
2012-03-21 14:10:00,48.65,48.82,48.65,48.81,36200.0,34.3904,34.5105,34.3904,34.5035,36200.0
2012-03-21 14:15:00,48.83,48.94,48.76,48.76,49900.0,34.5176,34.5954,34.4681,34.4681,49900.0
2012-03-21 14:20:00,48.74,48.77,48.56,48.57,26500.0,34.454,34.4752,34.3267,34.3338,26500.0
2012-03-21 14:25:00,48.56,48.71,48.55,48.71,42100.0,34.3267,34.4328,34.3197,34.4328,42100.0
2012-03-21 14:30:00,48.71,48.72,48.63,48.63,31000.0,34.4328,34.4398,34.3762,34.3762,31000.0
2012-03-21 14:35:00,48.63,48.65,48.58,48.58,15000.0,34.3762,34.3904,34.3409,34.3409,15000.0
2012-03-21 14:40:00,48.58,48.59,48.5,48.55,20700.0,34.3409,34.348,34.2843,34.3197,20700.0
2012-03-21 14:45:00,48.56,48.58,48.51,48.52,13500.0,34.3267,34.3409,34.2914,34.2985,13500.0
2012-03-21 14:50:00,48.53,48.54,48.49,48.53,26900.0,34.3055,34.3126,34.2773,34.3055,26900.0
2012-03-21 14:55:00,48.5,48.53,48.5,48.53,11600.0,34.2843,34.3055,34.2843,34.3055,11600.0
2012-03-21 15:00:00,48.53,48.55,48.49,48.49,16900.0,34.3055,34.3197,34.2773,34.2773,16900.0
2012-03-21 15:05:00,48.49,48.62,48.48,48.54,18800.0,34.2773,34.3692,34.2702,34.3126,18800.0
2012-03-21 15:10:00,48.54,48.65,48.52,48.65,16900.0,34.3126,34.3904,34.2985,34.3904,16900.0
2012-03-21 15:15:00,48.64,48.65,48.58,48.6,17200.0,34.3833,34.3904,34.3409,34.355,17200.0
2012-03-21 15:20:00,48.6,48.63,48.58,48.58,13900.0,34.355,34.3762,34.3409,34.3409,13900.0
2012-03-21 15:25:00,48.58,48.58,48.49,48.57,21400.0,34.3409,34.3409,34.2773,34.3338,21400.0
2012-03-21 15:30:00,48.57,48.61,48.55,48.56,21700.0,34.3338,34.3621,34.3197,34.3267,21700.0
2012-03-21 15:35:00,48.56,48.63,48.51,48.63,41200.0,34.3267,34.3762,34.2914,34.3762,41200.0
2012-03-21 15:40:00,48.61,48.67,48.58,48.58,32200.0,34.3621,34.4045,34.3409,34.3409,32200.0
2012-03-21 15:45:00,48.58,48.62,48.49,48.52,75600.0,34.3409,34.3692,34.2773,34.2985,75600.0
2012-03-21 15:50:00,48.51,48.52,48.47,48.48,42400.0,34.2914,34.2985,34.2631,34.2702,42400.0
2012-03-21 15:55:00,48.47,48.47,48.41,48.41,102800.0,34.2631,34.2631,34.2207,34.2207,102800.0
2012-03-22 09:30:00,48.25,48.28,48.07,48.28,10700.0,34.1076,34.1288,33.9804,34.1288,10700.0
2012-03-22 09:35:00,48.26,48.29,48.17,48.19,11100.0,34.1147,34.1359,34.0511,34.0652,11100.0
2012-03-22 09:40:00,48.17,48.38,48.07,48.3,16200.0,34.0511,34.1995,33.9804,34.143,16200.0
2012-03-22 09:45:00,48.31,48.52,48.31,48.4,20500.0,34.15,34.2985,34.15,34.2136,20500.0
2012-03-22 09:50:00,48.41,48.41,48.32,48.38,4800.0,34.2207,34.2207,34.1571,34.1995,4800.0
2012-03-22 09:55:00,48.35,48.35,48.18,48.3,44800.0,34.1783,34.1783,34.0581,34.143,44800.0
2012-03-22 10:00:00,48.28,48.42,48.26,48.38,14300.0,34.1288,34.2278,34.1147,34.1995,14300.0
2012-03-22 10:05:00,48.35,48.4,48.31,48.35,4400.0,34.1783,34.2136,34.15,34.1783,4400.0
2012-03-22 10:10:00,48.34,48.34,48.2,48.2,3600.0,34.1712,34.1712,34.0723,34.0723,3600.0
2012-03-22 10:15:00,48.22,48.22,48.04,48.04,19100.0,34.0864,34.0864,33.9592,33.9592,19100.0
2012-03-22 10:20:00,48.03,48.25,48.01,48.08,38900.0,33.9521,34.1076,33.938,33.9874,38900.0
2012-03-22 10:25:00,48.08,48.08,48.01,48.04,5600.0,33.9874,33.9874,33.938,33.9592,5600.0
2012-03-22 10:30:00,48.05,48.07,47.95,47.96,9900.0,33.9662,33.9804,33.8955,33.9026,9900.0
2012-03-22 10:35:00,47.95,48.02,47.95,48.01,9000.0,33.8955,33.945,33.8955,33.938,9000.0
2012-03-22 10:40:00,48.0,48.01,47.96,48.0,10900.0,33.9309,33.938,33.9026,33.9309,10900.0
2012-03-22 10:45:00,48.02,48.02,47.92,47.92,9100.0,33.945,33.945,33.8743,33.8743,9100.0
2012-03-22 10:50:00,47.91,47.91,47.84,47.89,20700.0,33.8673,33.8673,33.8178,33.8531,20700.0
2012-03-22 10:55:00,47.89,47.9,47.76,47.76,9400.0,33.8531,33.8602,33.7612,33.7612,9400.0
2012-03-22 11:00:00,47.76,47.81,47.74,47.74,15800.0,33.7612,33.7966,33.7471,33.7471,15800.0
2012-03-22 11:05:00,47.75,47.8,47.7,47.79,10900.0,33.7542,33.7895,33.7188,33.7824,10900.0
2012-03-22 11:10:00,47.79,47.89,47.78,47.89,8000.0,33.7824,33.8531,33.7754,33.8531,8000.0
2012-03-22 11:15:00,47.89,47.91,47.83,47.85,8300.0,33.8531,33.8673,33.8107,33.8249,8300.0
2012-03-22 11:20:00,47.84,47.88,47.79,47.79,7900.0,33.8178,33.8461,33.7824,33.7824,7900.0
2012-03-22 11:25:00,47.79,47.89,47.79,47.89,21000.0,33.7824,33.8531,33.7824,33.8531,21000.0
2012-03-22 11:30:00,47.89,47.92,47.86,47.9,13800.0,33.8531,33.8743,33.8319,33.8602,13800.0
2012-03-22 11:35:00,47.9,47.97,47.88,47.95,12700.0,33.8602,33.9097,33.8461,33.8955,12700.0
2012-03-22 11:40:00,47.95,48.03,47.95,48.01,63000.0,33.8955,33.9521,33.8955,33.938,63000.0
2012-03-22 11:45:00,48.02,48.08,48.02,48.08,15700.0,33.945,33.9874,33.945,33.9874,15700.0
2012-03-22 11:50:00,48.08,48.21,48.07,48.2,9600.0,33.9874,34.0793,33.9804,34.0723,9600.0
2012-03-22 11:55:00,48.2,48.22,48.14,48.14,10900.0,34.0723,34.0864,34.0299,34.0299,10900.0
2012-03-22 12:00:00,48.11,48.18,48.1,48.15,7500.0,34.0086,34.0581,34.0016,34.0369,7500.0
2012-03-22 12:05:00,48.14,48.14,48.1,48.1,4200.0,34.0299,34.0299,34.0016,34.0016,4200.0
2012-03-22 12:10:00,48.1,48.2,48.1,48.16,10200.0,34.0016,34.0723,34.0016,34.044,10200.0
2012-03-22 12:15:00,48.17,48.18,48.12,48.12,3200.0,34.0511,34.0581,34.0157,34.0157,3200.0
2012-03-22 12:20:00,48.12,48.15,48.1,48.12,5000.0,34.0157,34.0369,34.0016,34.0157,5000.0
2012-03-22 12:25:00,48.1,48.12,48.1,48.11,3300.0,34.0016,34.0157,34.0016,34.0086,3300.0
2012-03-22 12:30:00,48.1,48.1,48.09,48.09,2200.0,34.0016,34.0016,33.9945,33.9945,2200.0
2012-03-22 12:35:00,48.1,48.14,48.1,48.11,6700.0,34.0016,34.0299,34.0016,34.0086,6700.0
2012-03-22 12:40:00,48.1,48.11,48.07,48.09,8400.0,34.0016,34.0086,33.9804,33.9945,8400.0
2012-03-22 12:45:00,48.1,48.14,48.07,48.14,4900.0,34.0016,34.0299,33.9804,34.0299,4900.0
2012-03-22 12:50:00,48.14,48.22,48.14,48.22,2400.0,34.0299,34.0864,34.0299,34.0864,2400.0
2012-03-22 12:55:00,48.2,48.22,48.2,48.22,4600.0,34.0723,34.0864,34.0723,34.0864,4600.0
2012-03-22 13:00:00,48.21,48.22,48.18,48.18,4300.0,34.0793,34.0864,34.0581,34.0581,4300.0
2012-03-22 13:05:00,48.19,48.2,48.18,48.2,2700.0,34.0652,34.0723,34.0581,34.0723,2700.0
2012-03-22 13:10:00,48.2,48.26,48.2,48.26,4500.0,34.0723,34.1147,34.0723,34.1147,4500.0
2012-03-22 13:15:00,48.23,48.23,48.2,48.2,5100.0,34.0935,34.0935,34.0723,34.0723,5100.0
2012-03-22 13:20:00,48.2,48.23,48.2,48.23,2000.0,34.0723,34.0935,34.0723,34.0935,2000.0
2012-03-22 13:25:00,48.22,48.23,48.15,48.16,7300.0,34.0864,34.0935,34.0369,34.044,7300.0
2012-03-22 13:30:00,48.15,48.2,48.13,48.2,10600.0,34.0369,34.0723,34.0228,34.0723,10600.0
2012-03-22 13:35:00,48.2,48.28,48.2,48.27,25500.0,34.0723,34.1288,34.0723,34.1217,25500.0
2012-03-22 13:40:00,48.27,48.28,48.23,48.24,3900.0,34.1217,34.1288,34.0935,34.1005,3900.0
2012-03-22 13:45:00,48.24,48.29,48.24,48.27,3400.0,34.1005,34.1359,34.1005,34.1217,3400.0
2012-03-22 13:50:00,48.29,48.29,48.23,48.27,28300.0,34.1359,34.1359,34.0935,34.1217,28300.0
2012-03-22 13:55:00,48.27,48.32,48.26,48.26,8400.0,34.1217,34.1571,34.1147,34.1147,8400.0
2012-03-22 14:00:00,48.28,48.31,48.25,48.28,12700.0,34.1288,34.15,34.1076,34.1288,12700.0
2012-03-22 14:05:00,48.29,48.3,48.26,48.29,6000.0,34.1359,34.143,34.1147,34.1359,6000.0
2012-03-22 14:10:00,48.3,48.34,48.27,48.33,12500.0,34.143,34.1712,34.1217,34.1642,12500.0
2012-03-22 14:15:00,48.31,48.31,48.27,48.27,7600.0,34.15,34.15,34.1217,34.1217,7600.0
2012-03-22 14:20:00,48.27,48.33,48.26,48.33,21500.0,34.1217,34.1642,34.1147,34.1642,21500.0
2012-03-22 14:25:00,48.32,48.39,48.31,48.38,28000.0,34.1571,34.2066,34.15,34.1995,28000.0
2012-03-22 14:30:00,48.37,48.44,48.37,48.43,22300.0,34.1924,34.2419,34.1924,34.2349,22300.0
2012-03-22 14:35:00,48.43,48.46,48.41,48.46,15000.0,34.2349,34.2561,34.2207,34.2561,15000.0
2012-03-22 14:40:00,48.45,48.5,48.43,48.48,12200.0,34.249,34.2843,34.2349,34.2702,12200.0
2012-03-22 14:45:00,48.48,48.52,48.29,48.3,61900.0,34.2702,34.2985,34.1359,34.143,61900.0
2012-03-22 14:50:00,48.3,48.42,48.3,48.42,12600.0,34.143,34.2278,34.143,34.2278,12600.0
2012-03-22 14:55:00,48.42,48.43,48.37,48.4,16800.0,34.2278,34.2349,34.1924,34.2136,16800.0
2012-03-22 15:00:00,48.39,48.4,48.34,48.35,13400.0,34.2066,34.2136,34.1712,34.1783,13400.0
2012-03-22 15:05:00,48.34,48.37,48.32,48.33,20200.0,34.1712,34.1924,34.1571,34.1642,20200.0
2012-03-22 15:10:00,48.31,48.35,48.31,48.33,8500.0,34.15,34.1783,34.15,34.1642,8500.0
2012-03-22 15:15:00,48.32,48.32,48.26,48.27,22600.0,34.1571,34.1571,34.1147,34.1217,22600.0
2012-03-22 15:20:00,48.28,48.36,48.27,48.35,13000.0,34.1288,34.1854,34.1217,34.1783,13000.0
2012-03-22 15:25:00,48.36,48.42,48.35,48.4,11800.0,34.1854,34.2278,34.1783,34.2136,11800.0
2012-03-22 15:30:00,48.4,48.41,48.34,48.35,15400.0,34.2136,34.2207,34.1712,34.1783,15400.0
2012-03-22 15:35:00,48.35,48.48,48.34,48.48,15100.0,34.1783,34.2702,34.1712,34.2702,15100.0
2012-03-22 15:40:00,48.48,48.56,48.48,48.5,60800.0,34.2702,34.3267,34.2702,34.2843,60800.0
2012-03-22 15:45:00,48.5,48.61,48.48,48.48,64400.0,34.2843,34.3621,34.2702,34.2702,64400.0
2012-03-22 15:50:00,48.48,48.52,48.41,48.44,51600.0,34.2702,34.2985,34.2207,34.2419,51600.0
2012-03-22 15:55:00,48.43,48.5,48.43,48.45,40300.0,34.2349,34.2843,34.2349,34.249,40300.0
2012-03-23 09:30:00,49.81,49.97,48.92,49.58,150200.0,35.2104,35.3235,34.5812,35.0478,150200.0
2012-03-23 09:35:00,49.55,49.58,49.02,49.02,85100.0,35.0266,35.0478,34.6519,34.6519,85100.0
2012-03-23 09:40:00,49.02,49.11,48.95,49.0,83100.0,34.6519,34.7155,34.6024,34.6378,83100.0
2012-03-23 09:45:00,48.99,49.14,48.95,49.08,102500.0,34.6307,34.7367,34.6024,34.6943,102500.0
2012-03-23 09:50:00,49.08,49.22,49.0,49.01,80900.0,34.6943,34.7933,34.6378,34.6448,80900.0
2012-03-23 09:55:00,49.01,49.08,48.9,49.04,75700.0,34.6448,34.6943,34.5671,34.6661,75700.0
2012-03-23 10:00:00,49.04,49.05,48.8,48.86,50300.0,34.6661,34.6731,34.4964,34.5388,50300.0
2012-03-23 10:05:00,48.82,48.92,48.7,48.74,42800.0,34.5105,34.5812,34.4257,34.454,42800.0
2012-03-23 10:10:00,48.71,48.76,48.55,48.59,38700.0,34.4328,34.4681,34.3197,34.348,38700.0
2012-03-23 10:15:00,48.6,48.79,48.58,48.77,60000.0,34.355,34.4893,34.3409,34.4752,60000.0
2012-03-23 10:20:00,48.76,48.81,48.67,48.8,42200.0,34.4681,34.5035,34.4045,34.4964,42200.0
2012-03-23 10:25:00,48.82,48.82,48.67,48.69,21300.0,34.5105,34.5105,34.4045,34.4186,21300.0
2012-03-23 10:30:00,48.68,48.73,48.67,48.69,25900.0,34.4116,34.4469,34.4045,34.4186,25900.0
2012-03-23 10:35:00,48.7,48.89,48.7,48.84,27100.0,34.4257,34.56,34.4257,34.5247,27100.0
2012-03-23 10:40:00,48.84,48.85,48.74,48.75,9500.0,34.5247,34.5317,34.454,34.4611,9500.0
2012-03-23 10:45:00,48.75,48.79,48.74,48.76,15300.0,34.4611,34.4893,34.454,34.4681,15300.0
2012-03-23 10:50:00,48.76,48.78,48.72,48.78,10000.0,34.4681,34.4823,34.4398,34.4823,10000.0
2012-03-23 10:55:00,48.78,48.8,48.72,48.74,8200.0,34.4823,34.4964,34.4398,34.454,8200.0
2012-03-23 11:00:00,48.77,48.78,48.7,48.75,14400.0,34.4752,34.4823,34.4257,34.4611,14400.0
2012-03-23 11:05:00,48.75,48.77,48.7,48.73,13600.0,34.4611,34.4752,34.4257,34.4469,13600.0
2012-03-23 11:10:00,48.71,48.76,48.69,48.71,10500.0,34.4328,34.4681,34.4186,34.4328,10500.0
2012-03-23 11:15:00,48.69,48.76,48.67,48.75,10700.0,34.4186,34.4681,34.4045,34.4611,10700.0
2012-03-23 11:20:00,48.75,48.77,48.7,48.72,11900.0,34.4611,34.4752,34.4257,34.4398,11900.0
2012-03-23 11:25:00,48.72,48.91,48.72,48.9,20500.0,34.4398,34.5742,34.4398,34.5671,20500.0
2012-03-23 11:30:00,48.9,48.99,48.9,48.94,19300.0,34.5671,34.6307,34.5671,34.5954,19300.0
2012-03-23 11:35:00,48.96,48.96,48.85,48.86,5700.0,34.6095,34.6095,34.5317,34.5388,5700.0
2012-03-23 11:40:00,48.85,48.86,48.8,48.83,10100.0,34.5317,34.5388,34.4964,34.5176,10100.0
2012-03-23 11:45:00,48.83,48.88,48.81,48.84,11600.0,34.5176,34.553,34.5035,34.5247,11600.0
2012-03-23 11:50:00,48.85,48.94,48.81,48.94,13400.0,34.5317,34.5954,34.5035,34.5954,13400.0
2012-03-23 11:55:00,48.94,48.96,48.91,48.96,14400.0,34.5954,34.6095,34.5742,34.6095,14400.0
2012-03-23 12:00:00,48.95,48.95,48.88,48.88,10500.0,34.6024,34.6024,34.553,34.553,10500.0
2012-03-23 12:05:00,48.88,48.93,48.88,48.93,12500.0,34.553,34.5883,34.553,34.5883,12500.0
2012-03-23 12:10:00,48.92,48.94,48.89,48.93,13500.0,34.5812,34.5954,34.56,34.5883,13500.0
2012-03-23 12:15:00,48.93,48.96,48.91,48.93,15000.0,34.5883,34.6095,34.5742,34.5883,15000.0
2012-03-23 12:20:00,48.93,48.93,48.88,48.9,13600.0,34.5883,34.5883,34.553,34.5671,13600.0
2012-03-23 12:25:00,48.92,48.96,48.9,48.94,9900.0,34.5812,34.6095,34.5671,34.5954,9900.0
2012-03-23 12:30:00,48.93,48.94,48.91,48.91,5100.0,34.5883,34.5954,34.5742,34.5742,5100.0
2012-03-23 12:35:00,48.91,48.91,48.8,48.8,22400.0,34.5742,34.5742,34.4964,34.4964,22400.0
2012-03-23 12:40:00,48.82,48.9,48.82,48.9,7200.0,34.5105,34.5671,34.5105,34.5671,7200.0
2012-03-23 12:45:00,48.86,48.9,48.81,48.9,6300.0,34.5388,34.5671,34.5035,34.5671,6300.0
2012-03-23 12:50:00,48.89,48.92,48.81,48.89,31000.0,34.56,34.5812,34.5035,34.56,31000.0
2012-03-23 12:55:00,48.87,48.89,48.81,48.87,13100.0,34.5459,34.56,34.5035,34.5459,13100.0
2012-03-23 13:00:00,48.83,48.86,48.77,48.77,5500.0,34.5176,34.5388,34.4752,34.4752,5500.0
2012-03-23 13:05:00,48.77,48.8,48.77,48.77,6500.0,34.4752,34.4964,34.4752,34.4752,6500.0
2012-03-23 13:10:00,48.76,48.77,48.72,48.75,7200.0,34.4681,34.4752,34.4398,34.4611,7200.0
2012-03-23 13:15:00,48.76,48.84,48.76,48.84,5800.0,34.4681,34.5247,34.4681,34.5247,5800.0
2012-03-23 13:20:00,48.85,48.87,48.81,48.84,5600.0,34.5317,34.5459,34.5035,34.5247,5600.0
2012-03-23 13:25:00,48.84,48.87,48.83,48.85,3500.0,34.5247,34.5459,34.5176,34.5317,3500.0
2012-03-23 13:30:00,48.87,48.95,48.87,48.89,40600.0,34.5459,34.6024,34.5459,34.56,40600.0
2012-03-23 13:35:00,48.88,48.88,48.86,48.88,3000.0,34.553,34.553,34.5388,34.553,3000.0
2012-03-23 13:40:00,48.87,48.89,48.84,48.84,3100.0,34.5459,34.56,34.5247,34.5247,3100.0
2012-03-23 13:45:00,48.84,48.84,48.77,48.81,9800.0,34.5247,34.5247,34.4752,34.5035,9800.0
2012-03-23 13:50:00,48.82,48.87,48.77,48.77,8000.0,34.5105,34.5459,34.4752,34.4752,8000.0
2012-03-23 13:55:00,48.79,48.83,48.78,48.8,5500.0,34.4893,34.5176,34.4823,34.4964,5500.0
2012-03-23 14:00:00,48.82,48.91,48.82,48.91,66600.0,34.5105,34.5742,34.5105,34.5742,66600.0
2012-03-23 14:05:00,48.9,48.91,48.86,48.87,7900.0,34.5671,34.5742,34.5388,34.5459,7900.0
2012-03-23 14:10:00,48.88,48.92,48.88,48.91,6600.0,34.553,34.5812,34.553,34.5742,6600.0
2012-03-23 14:15:00,48.91,49.05,48.91,49.05,28800.0,34.5742,34.6731,34.5742,34.6731,28800.0
2012-03-23 14:20:00,49.05,49.1,49.04,49.08,29700.0,34.6731,34.7085,34.6661,34.6943,29700.0
2012-03-23 14:25:00,49.08,49.11,49.07,49.11,5700.0,34.6943,34.7155,34.6873,34.7155,5700.0
2012-03-23 14:30:00,49.12,49.13,49.07,49.09,5900.0,34.7226,34.7297,34.6873,34.7014,5900.0
2012-03-23 14:35:00,49.09,49.12,49.04,49.04,4000.0,34.7014,34.7226,34.6661,34.6661,4000.0
2012-03-23 14:40:00,49.04,49.08,49.0,49.03,11900.0,34.6661,34.6943,34.6378,34.659,11900.0
2012-03-23 14:45:00,49.02,49.09,49.01,49.08,5800.0,34.6519,34.7014,34.6448,34.6943,5800.0
2012-03-23 14:50:00,49.08,49.15,49.08,49.11,13100.0,34.6943,34.7438,34.6943,34.7155,13100.0
2012-03-23 14:55:00,49.1,49.11,49.03,49.04,6500.0,34.7085,34.7155,34.659,34.6661,6500.0
2012-03-23 15:00:00,49.05,49.07,48.99,48.99,8100.0,34.6731,34.6873,34.6307,34.6307,8100.0
2012-03-23 15:05:00,48.99,49.05,48.98,49.05,14200.0,34.6307,34.6731,34.6236,34.6731,14200.0
2012-03-23 15:10:00,49.05,49.11,49.0,49.1,29100.0,34.6731,34.7155,34.6378,34.7085,29100.0
2012-03-23 15:15:00,49.09,49.13,49.06,49.11,18200.0,34.7014,34.7297,34.6802,34.7155,18200.0
2012-03-23 15:20:00,49.1,49.14,49.09,49.1,11700.0,34.7085,34.7367,34.7014,34.7085,11700.0
2012-03-23 15:25:00,49.1,49.12,49.08,49.11,17300.0,34.7085,34.7226,34.6943,34.7155,17300.0
2012-03-23 15:30:00,49.1,49.17,49.1,49.17,25000.0,34.7085,34.758,34.7085,34.758,25000.0
2012-03-23 15:35:00,49.18,49.23,49.14,49.15,74200.0,34.765,34.8004,34.7367,34.7438,74200.0
2012-03-23 15:40:00,49.15,49.23,49.13,49.15,35300.0,34.7438,34.8004,34.7297,34.7438,35300.0
2012-03-23 15:45:00,49.14,49.19,49.12,49.14,45900.0,34.7367,34.7721,34.7226,34.7367,45900.0
2012-03-23 15:50:00,49.13,49.15,49.13,49.15,35300.0,34.7297,34.7438,34.7297,34.7438,35300.0
2012-03-23 15:55:00,49.16,49.18,49.13,49.15,103100.0,34.7509,34.765,34.7297,34.7438,103100.0
2012-03-26 09:30:00,49.41,49.72,49.38,49.66,42600.0,34.9276,35.1467,34.9064,35.1043,42600.0
2012-03-26 09:35:00,49.66,49.66,49.43,49.52,27600.0,35.1043,35.1043,34.9417,35.0054,27600.0
2012-03-26 09:40:00,49.55,49.55,49.39,49.39,74400.0,35.0266,35.0266,34.9135,34.9135,74400.0
2012-03-26 09:45:00,49.39,49.49,49.29,49.48,44600.0,34.9135,34.9842,34.8428,34.9771,44600.0
2012-03-26 09:50:00,49.48,49.48,49.13,49.18,38400.0,34.9771,34.9771,34.7297,34.765,38400.0
2012-03-26 09:55:00,49.17,49.21,49.08,49.15,67000.0,34.758,34.7862,34.6943,34.7438,67000.0
2012-03-26 10:00:00,49.16,49.16,49.0,49.02,34700.0,34.7509,34.7509,34.6378,34.6519,34700.0
2012-03-26 10:05:00,49.02,49.13,48.96,49.11,29400.0,34.6519,34.7297,34.6095,34.7155,29400.0
2012-03-26 10:10:00,49.13,49.35,49.13,49.29,20800.0,34.7297,34.8852,34.7297,34.8428,20800.0
2012-03-26 10:15:00,49.29,49.34,49.24,49.25,25600.0,34.8428,34.8781,34.8074,34.8145,25600.0
2012-03-26 10:20:00,49.26,49.3,49.12,49.16,91500.0,34.8216,34.8498,34.7226,34.7509,91500.0
2012-03-26 10:25:00,49.2,49.2,49.07,49.12,11300.0,34.7792,34.7792,34.6873,34.7226,11300.0
2012-03-26 10:30:00,49.12,49.19,49.12,49.18,5600.0,34.7226,34.7721,34.7226,34.765,5600.0
2012-03-26 10:35:00,49.19,49.26,49.18,49.21,8500.0,34.7721,34.8216,34.765,34.7862,8500.0
2012-03-26 10:40:00,49.2,49.25,49.19,49.21,9000.0,34.7792,34.8145,34.7721,34.7862,9000.0
2012-03-26 10:45:00,49.22,49.28,49.2,49.22,17200.0,34.7933,34.8357,34.7792,34.7933,17200.0
2012-03-26 10:50:00,49.24,49.28,49.23,49.26,11800.0,34.8074,34.8357,34.8004,34.8216,11800.0
2012-03-26 10:55:00,49.25,49.31,49.24,49.27,9400.0,34.8145,34.8569,34.8074,34.8286,9400.0
2012-03-26 11:00:00,49.26,49.27,49.2,49.26,10000.0,34.8216,34.8286,34.7792,34.8216,10000.0
2012-03-26 11:05:00,49.27,49.29,49.25,49.27,5300.0,34.8286,34.8428,34.8145,34.8286,5300.0
2012-03-26 11:10:00,49.26,49.29,49.25,49.27,3900.0,34.8216,34.8428,34.8145,34.8286,3900.0
2012-03-26 11:15:00,49.28,49.29,49.22,49.23,8100.0,34.8357,34.8428,34.7933,34.8004,8100.0
2012-03-26 11:20:00,49.23,49.25,49.21,49.24,14500.0,34.8004,34.8145,34.7862,34.8074,14500.0
2012-03-26 11:25:00,49.24,49.27,49.23,49.25,12800.0,34.8074,34.8286,34.8004,34.8145,12800.0
2012-03-26 11:30:00,49.24,49.27,49.22,49.23,6700.0,34.8074,34.8286,34.7933,34.8004,6700.0
2012-03-26 11:35:00,49.23,49.27,49.23,49.24,8700.0,34.8004,34.8286,34.8004,34.8074,8700.0
2012-03-26 11:40:00,49.23,49.24,49.16,49.17,6800.0,34.8004,34.8074,34.7509,34.758,6800.0
2012-03-26 11:45:00,49.16,49.18,49.14,49.17,6400.0,34.7509,34.765,34.7367,34.758,6400.0
2012-03-26 11:50:00,49.18,49.18,49.13,49.18,10500.0,34.765,34.765,34.7297,34.765,10500.0
2012-03-26 11:55:00,49.17,49.22,49.16,49.2,8200.0,34.758,34.7933,34.7509,34.7792,8200.0
2012-03-26 12:00:00,49.19,49.25,49.17,49.19,37400.0,34.7721,34.8145,34.758,34.7721,37400.0
2012-03-26 12:05:00,49.21,49.25,49.21,49.25,3500.0,34.7862,34.8145,34.7862,34.8145,3500.0
2012-03-26 12:10:00,49.25,49.28,49.21,49.26,10900.0,34.8145,34.8357,34.7862,34.8216,10900.0
2012-03-26 12:15:00,49.26,49.38,49.24,49.37,19300.0,34.8216,34.9064,34.8074,34.8993,19300.0
2012-03-26 12:20:00,49.38,49.41,49.35,49.35,10400.0,34.9064,34.9276,34.8852,34.8852,10400.0
2012-03-26 12:25:00,49.34,49.38,49.33,49.37,3700.0,34.8781,34.9064,34.8711,34.8993,3700.0
2012-03-26 12:30:00,49.36,49.38,49.33,49.38,4000.0,34.8923,34.9064,34.8711,34.9064,4000.0
2012-03-26 12:35:00,49.37,49.4,49.31,49.31,4300.0,34.8993,34.9205,34.8569,34.8569,4300.0
2012-03-26 12:40:00,49.31,49.32,49.22,49.24,16200.0,34.8569,34.864,34.7933,34.8074,16200.0
2012-03-26 12:45:00,49.24,49.32,49.22,49.32,35700.0,34.8074,34.864,34.7933,34.864,35700.0
2012-03-26 12:50:00,49.33,49.33,49.25,49.27,10800.0,34.8711,34.8711,34.8145,34.8286,10800.0
2012-03-26 12:55:00,49.25,49.35,49.16,49.31,91700.0,34.8145,34.8852,34.7509,34.8569,91700.0
2012-03-26 13:00:00,49.31,49.38,49.21,49.38,46000.0,34.8569,34.9064,34.7862,34.9064,46000.0
2012-03-26 13:05:00,49.38,49.49,49.38,49.43,19400.0,34.9064,34.9842,34.9064,34.9417,19400.0
2012-03-26 13:10:00,49.42,49.44,49.38,49.43,10600.0,34.9347,34.9488,34.9064,34.9417,10600.0
2012-03-26 13:15:00,49.41,49.45,49.4,49.45,4000.0,34.9276,34.9559,34.9205,34.9559,4000.0
2012-03-26 13:20:00,49.44,49.46,49.43,49.46,4100.0,34.9488,34.963,34.9417,34.963,4100.0
2012-03-26 13:25:00,49.45,49.5,49.45,49.49,9700.0,34.9559,34.9912,34.9559,34.9842,9700.0
2012-03-26 13:30:00,49.48,49.5,49.47,49.5,8000.0,34.9771,34.9912,34.97,34.9912,8000.0
2012-03-26 13:35:00,49.48,49.5,49.48,49.5,8500.0,34.9771,34.9912,34.9771,34.9912,8500.0
2012-03-26 13:40:00,49.49,49.5,49.47,49.49,8800.0,34.9842,34.9912,34.97,34.9842,8800.0
2012-03-26 13:45:00,49.47,49.5,49.47,49.48,6800.0,34.97,34.9912,34.97,34.9771,6800.0
2012-03-26 13:50:00,49.48,49.49,49.48,49.49,2000.0,34.9771,34.9842,34.9771,34.9842,2000.0
2012-03-26 13:55:00,49.49,49.5,49.48,49.5,9800.0,34.9842,34.9912,34.9771,34.9912,9800.0
2012-03-26 14:00:00,49.49,49.55,49.49,49.52,26100.0,34.9842,35.0266,34.9842,35.0054,26100.0
2012-03-26 14:05:00,49.52,49.55,49.51,49.54,7100.0,35.0054,35.0266,34.9983,35.0195,7100.0
2012-03-26 14:10:00,49.55,49.55,49.52,49.55,7400.0,35.0266,35.0266,35.0054,35.0266,7400.0
2012-03-26 14:15:00,49.55,49.56,49.53,49.53,6500.0,35.0266,35.0336,35.0124,35.0124,6500.0
2012-03-26 14:20:00,49.53,49.58,49.52,49.57,11300.0,35.0124,35.0478,35.0054,35.0407,11300.0
2012-03-26 14:25:00,49.57,49.57,49.54,49.54,11800.0,35.0407,35.0407,35.0195,35.0195,11800.0
2012-03-26 14:30:00,49.54,49.54,49.47,49.47,13300.0,35.0195,35.0195,34.97,34.97,13300.0
2012-03-26 14:35:00,49.47,49.52,49.43,49.5,19700.0,34.97,35.0054,34.9417,34.9912,19700.0
2012-03-26 14:40:00,49.49,49.58,49.49,49.57,16900.0,34.9842,35.0478,34.9842,35.0407,16900.0
2012-03-26 14:45:00,49.58,49.59,49.55,49.57,9300.0,35.0478,35.0548,35.0266,35.0407,9300.0
2012-03-26 14:50:00,49.56,49.57,49.52,49.54,35600.0,35.0336,35.0407,35.0054,35.0195,35600.0
2012-03-26 14:55:00,49.55,49.61,49.55,49.6,8800.0,35.0266,35.069,35.0266,35.0619,8800.0
2012-03-26 15:00:00,49.59,49.67,49.55,49.65,25100.0,35.0548,35.1114,35.0266,35.0973,25100.0
2012-03-26 15:05:00,49.66,49.67,49.55,49.57,23800.0,35.1043,35.1114,35.0266,35.0407,23800.0
2012-03-26 15:10:00,49.57,49.6,49.56,49.6,13400.0,35.0407,35.0619,35.0336,35.0619,13400.0
2012-03-26 15:15:00,49.59,49.62,49.58,49.58,15200.0,35.0548,35.0761,35.0478,35.0478,15200.0
2012-03-26 15:20:00,49.58,49.61,49.56,49.59,17700.0,35.0478,35.069,35.0336,35.0548,17700.0
2012-03-26 15:25:00,49.59,49.61,49.56,49.59,55300.0,35.0548,35.069,35.0336,35.0548,55300.0
2012-03-26 15:30:00,49.59,49.6,49.52,49.53,24500.0,35.0548,35.0619,35.0054,35.0124,24500.0
2012-03-26 15:35:00,49.53,49.59,49.51,49.53,20300.0,35.0124,35.0548,34.9983,35.0124,20300.0
2012-03-26 15:40:00,49.53,49.6,49.53,49.6,24500.0,35.0124,35.0619,35.0124,35.0619,24500.0
2012-03-26 15:45:00,49.59,49.67,49.59,49.65,61400.0,35.0548,35.1114,35.0548,35.0973,61400.0
2012-03-26 15:50:00,49.65,49.68,49.62,49.64,48100.0,35.0973,35.1185,35.0761,35.0902,48100.0
2012-03-26 15:55:00,49.62,49.67,49.61,49.67,54600.0,35.0761,35.1114,35.069,35.1114,54600.0
2012-03-27 09:30:00,49.6,49.64,49.17,49.5,80500.0,35.0619,35.0902,34.758,34.9912,80500.0
2012-03-27 09:35:00,49.53,49.66,49.5,49.6,46000.0,35.0124,35.1043,34.9912,35.0619,46000.0
2012-03-27 09:40:00,49.65,49.66,49.5,49.51,8800.0,35.0973,35.1043,34.9912,34.9983,8800.0
2012-03-27 09:45:00,49.5,49.55,49.5,49.52,20800.0,34.9912,35.0266,34.9912,35.0054,20800.0
2012-03-27 09:50:00,49.52,49.52,49.36,49.45,14800.0,35.0054,35.0054,34.8923,34.9559,14800.0
2012-03-27 09:55:00,49.46,49.48,49.28,49.31,12400.0,34.963,34.9771,34.8357,34.8569,12400.0
2012-03-27 10:00:00,49.31,49.45,49.21,49.42,30400.0,34.8569,34.9559,34.7862,34.9347,30400.0
2012-03-27 10:05:00,49.42,49.45,49.38,49.45,7800.0,34.9347,34.9559,34.9064,34.9559,7800.0
2012-03-27 10:10:00,49.48,49.49,49.42,49.46,8400.0,34.9771,34.9842,34.9347,34.963,8400.0
2012-03-27 10:15:00,49.48,49.49,49.45,49.47,7100.0,34.9771,34.9842,34.9559,34.97,7100.0
2012-03-27 10:20:00,49.47,49.47,49.39,49.41,6500.0,34.97,34.97,34.9135,34.9276,6500.0
2012-03-27 10:25:00,49.39,49.39,49.3,49.35,22500.0,34.9135,34.9135,34.8498,34.8852,22500.0
2012-03-27 10:30:00,49.36,49.36,49.26,49.26,28000.0,34.8923,34.8923,34.8216,34.8216,28000.0
2012-03-27 10:35:00,49.3,49.33,49.26,49.28,14700.0,34.8498,34.8711,34.8216,34.8357,14700.0
2012-03-27 10:40:00,49.26,49.29,49.2,49.2,8100.0,34.8216,34.8428,34.7792,34.7792,8100.0
2012-03-27 10:45:00,49.21,49.24,49.09,49.1,19000.0,34.7862,34.8074,34.7014,34.7085,19000.0
2012-03-27 10:50:00,49.12,49.13,49.04,49.08,17900.0,34.7226,34.7297,34.6661,34.6943,17900.0
2012-03-27 10:55:00,49.09,49.14,49.07,49.13,9500.0,34.7014,34.7367,34.6873,34.7297,9500.0
2012-03-27 11:00:00,49.13,49.13,49.11,49.12,9900.0,34.7297,34.7297,34.7155,34.7226,9900.0
2012-03-27 11:05:00,49.12,49.15,49.09,49.14,8500.0,34.7226,34.7438,34.7014,34.7367,8500.0
2012-03-27 11:10:00,49.14,49.23,49.13,49.17,7700.0,34.7367,34.8004,34.7297,34.758,7700.0
2012-03-27 11:15:00,49.17,49.18,49.14,49.18,3700.0,34.758,34.765,34.7367,34.765,3700.0
2012-03-27 11:20:00,49.17,49.2,49.13,49.13,3700.0,34.758,34.7792,34.7297,34.7297,3700.0
2012-03-27 11:25:00,49.13,49.17,49.07,49.1,23700.0,34.7297,34.758,34.6873,34.7085,23700.0
2012-03-27 11:30:00,49.1,49.12,49.09,49.12,6000.0,34.7085,34.7226,34.7014,34.7226,6000.0
2012-03-27 11:35:00,49.11,49.18,49.1,49.14,34800.0,34.7155,34.765,34.7085,34.7367,34800.0
2012-03-27 11:40:00,49.14,49.19,49.12,49.12,15600.0,34.7367,34.7721,34.7226,34.7226,15600.0
2012-03-27 11:45:00,49.12,49.2,49.11,49.18,42500.0,34.7226,34.7792,34.7155,34.765,42500.0
2012-03-27 11:50:00,49.18,49.19,49.14,49.18,10300.0,34.765,34.7721,34.7367,34.765,10300.0
2012-03-27 11:55:00,49.18,49.19,49.11,49.12,44600.0,34.765,34.7721,34.7155,34.7226,44600.0
2012-03-27 12:00:00,49.12,49.21,49.12,49.2,22900.0,34.7226,34.7862,34.7226,34.7792,22900.0
2012-03-27 12:05:00,49.2,49.2,49.15,49.16,5400.0,34.7792,34.7792,34.7438,34.7509,5400.0
2012-03-27 12:10:00,49.17,49.19,49.15,49.17,5500.0,34.758,34.7721,34.7438,34.758,5500.0
2012-03-27 12:15:00,49.17,49.18,49.14,49.14,7100.0,34.758,34.765,34.7367,34.7367,7100.0
2012-03-27 12:20:00,49.15,49.16,49.1,49.13,19400.0,34.7438,34.7509,34.7085,34.7297,19400.0
2012-03-27 12:25:00,49.15,49.18,49.12,49.17,16200.0,34.7438,34.765,34.7226,34.758,16200.0
2012-03-27 12:30:00,49.17,49.23,49.17,49.22,6900.0,34.758,34.8004,34.758,34.7933,6900.0
2012-03-27 12:35:00,49.22,49.22,49.16,49.16,5500.0,34.7933,34.7933,34.7509,34.7509,5500.0
2012-03-27 12:40:00,49.17,49.19,49.16,49.17,3800.0,34.758,34.7721,34.7509,34.758,3800.0
2012-03-27 12:45:00,49.18,49.24,49.15,49.22,29900.0,34.765,34.8074,34.7438,34.7933,29900.0
2012-03-27 12:50:00,49.21,49.21,49.14,49.15,9600.0,34.7862,34.7862,34.7367,34.7438,9600.0
2012-03-27 12:55:00,49.17,49.22,49.15,49.2,9600.0,34.758,34.7933,34.7438,34.7792,9600.0
2012-03-27 13:00:00,49.19,49.24,49.19,49.24,4400.0,34.7721,34.8074,34.7721,34.8074,4400.0
2012-03-27 13:05:00,49.24,49.24,49.13,49.17,9400.0,34.8074,34.8074,34.7297,34.758,9400.0
2012-03-27 13:10:00,49.16,49.16,49.14,49.15,4000.0,34.7509,34.7509,34.7367,34.7438,4000.0
2012-03-27 13:15:00,49.15,49.15,49.06,49.06,7100.0,34.7438,34.7438,34.6802,34.6802,7100.0
2012-03-27 13:20:00,49.07,49.12,49.05,49.11,12600.0,34.6873,34.7226,34.6731,34.7155,12600.0
2012-03-27 13:25:00,49.12,49.15,49.12,49.15,4100.0,34.7226,34.7438,34.7226,34.7438,4100.0
2012-03-27 13:30:00,49.15,49.16,49.11,49.12,3700.0,34.7438,34.7509,34.7155,34.7226,3700.0
2012-03-27 13:35:00,49.12,49.23,49.12,49.2,13400.0,34.7226,34.8004,34.7226,34.7792,13400.0
2012-03-27 13:40:00,49.18,49.2,49.15,49.16,8900.0,34.765,34.7792,34.7438,34.7509,8900.0
2012-03-27 13:45:00,49.16,49.18,49.13,49.13,10000.0,34.7509,34.765,34.7297,34.7297,10000.0
2012-03-27 13:50:00,49.13,49.13,49.05,49.05,9700.0,34.7297,34.7297,34.6731,34.6731,9700.0
2012-03-27 13:55:00,49.06,49.14,49.06,49.14,9100.0,34.6802,34.7367,34.6802,34.7367,9100.0
2012-03-27 14:00:00,49.14,49.14,49.1,49.14,3000.0,34.7367,34.7367,34.7085,34.7367,3000.0
2012-03-27 14:05:00,49.14,49.16,49.12,49.14,10300.0,34.7367,34.7509,34.7226,34.7367,10300.0
2012-03-27 14:10:00,49.14,49.16,49.12,49.14,12200.0,34.7367,34.7509,34.7226,34.7367,12200.0
2012-03-27 14:15:00,49.15,49.16,49.14,49.15,5400.0,34.7438,34.7509,34.7367,34.7438,5400.0
2012-03-27 14:20:00,49.15,49.16,49.11,49.15,12600.0,34.7438,34.7509,34.7155,34.7438,12600.0
2012-03-27 14:25:00,49.15,49.17,49.14,49.16,6700.0,34.7438,34.758,34.7367,34.7509,6700.0
2012-03-27 14:30:00,49.16,49.18,49.14,49.15,10500.0,34.7509,34.765,34.7367,34.7438,10500.0
2012-03-27 14:35:00,49.15,49.16,49.15,49.15,14300.0,34.7438,34.7509,34.7438,34.7438,14300.0
2012-03-27 14:40:00,49.15,49.16,49.14,49.15,14300.0,34.7438,34.7509,34.7367,34.7438,14300.0
2012-03-27 14:45:00,49.15,49.19,49.15,49.16,8400.0,34.7438,34.7721,34.7438,34.7509,8400.0
2012-03-27 14:50:00,49.17,49.18,49.11,49.16,30400.0,34.758,34.765,34.7155,34.7509,30400.0
2012-03-27 14:55:00,49.16,49.18,49.12,49.15,15200.0,34.7509,34.765,34.7226,34.7438,15200.0
2012-03-27 15:00:00,49.15,49.17,49.13,49.14,20300.0,34.7438,34.758,34.7297,34.7367,20300.0
2012-03-27 15:05:00,49.15,49.17,49.13,49.16,13800.0,34.7438,34.758,34.7297,34.7509,13800.0
2012-03-27 15:10:00,49.19,49.19,49.13,49.15,24000.0,34.7721,34.7721,34.7297,34.7438,24000.0
2012-03-27 15:15:00,49.16,49.16,49.1,49.12,15700.0,34.7509,34.7509,34.7085,34.7226,15700.0
2012-03-27 15:20:00,49.12,49.13,49.09,49.13,13200.0,34.7226,34.7297,34.7014,34.7297,13200.0
2012-03-27 15:25:00,49.13,49.15,49.06,49.08,42700.0,34.7297,34.7438,34.6802,34.6943,42700.0
2012-03-27 15:30:00,49.07,49.14,49.07,49.11,26700.0,34.6873,34.7367,34.6873,34.7155,26700.0
2012-03-27 15:35:00,49.12,49.16,49.07,49.15,19900.0,34.7226,34.7509,34.6873,34.7438,19900.0
2012-03-27 15:40:00,49.13,49.13,49.06,49.11,32400.0,34.7297,34.7297,34.6802,34.7155,32400.0
2012-03-27 15:45:00,49.12,49.12,49.02,49.03,31700.0,34.7226,34.7226,34.6519,34.659,31700.0
2012-03-27 15:50:00,49.02,49.06,49.01,49.05,19200.0,34.6519,34.6802,34.6448,34.6731,19200.0
2012-03-27 15:55:00,49.05,49.06,48.96,49.01,91800.0,34.6731,34.6802,34.6095,34.6448,91800.0
2012-03-28 09:30:00,49.1,49.13,49.0,49.0,32000.0,34.7085,34.7297,34.6378,34.6378,32000.0
2012-03-28 09:35:00,49.01,49.05,48.84,48.84,29400.0,34.6448,34.6731,34.5247,34.5247,29400.0
2012-03-28 09:40:00,48.86,48.91,48.66,48.66,11200.0,34.5388,34.5742,34.3974,34.3974,11200.0
2012-03-28 09:45:00,48.66,48.73,48.64,48.68,10600.0,34.3974,34.4469,34.3833,34.4116,10600.0
2012-03-28 09:50:00,48.67,48.76,48.64,48.75,9500.0,34.4045,34.4681,34.3833,34.4611,9500.0
2012-03-28 09:55:00,48.76,48.79,48.63,48.72,10800.0,34.4681,34.4893,34.3762,34.4398,10800.0
2012-03-28 10:00:00,48.73,48.82,48.73,48.79,6500.0,34.4469,34.5105,34.4469,34.4893,6500.0
2012-03-28 10:05:00,48.79,48.88,48.79,48.87,13200.0,34.4893,34.553,34.4893,34.5459,13200.0
2012-03-28 10:10:00,48.88,48.92,48.74,48.79,21900.0,34.553,34.5812,34.454,34.4893,21900.0
2012-03-28 10:15:00,48.82,48.82,48.66,48.74,7900.0,34.5105,34.5105,34.3974,34.454,7900.0
2012-03-28 10:20:00,48.75,48.82,48.74,48.8,9400.0,34.4611,34.5105,34.454,34.4964,9400.0
2012-03-28 10:25:00,48.79,48.79,48.67,48.71,11100.0,34.4893,34.4893,34.4045,34.4328,11100.0
2012-03-28 10:30:00,48.71,48.74,48.64,48.67,27400.0,34.4328,34.454,34.3833,34.4045,27400.0
2012-03-28 10:35:00,48.67,48.74,48.66,48.73,10800.0,34.4045,34.454,34.3974,34.4469,10800.0
2012-03-28 10:40:00,48.73,48.73,48.66,48.68,12900.0,34.4469,34.4469,34.3974,34.4116,12900.0
2012-03-28 10:45:00,48.67,48.71,48.66,48.66,10200.0,34.4045,34.4328,34.3974,34.3974,10200.0
2012-03-28 10:50:00,48.67,48.68,48.55,48.58,12300.0,34.4045,34.4116,34.3197,34.3409,12300.0
2012-03-28 10:55:00,48.55,48.55,48.43,48.44,14800.0,34.3197,34.3197,34.2349,34.2419,14800.0
2012-03-28 11:00:00,48.44,48.44,48.3,48.32,10700.0,34.2419,34.2419,34.143,34.1571,10700.0
2012-03-28 11:05:00,48.33,48.34,48.28,48.34,8700.0,34.1642,34.1712,34.1288,34.1712,8700.0
2012-03-28 11:10:00,48.34,48.37,48.32,48.35,22400.0,34.1712,34.1924,34.1571,34.1783,22400.0
2012-03-28 11:15:00,48.34,48.39,48.33,48.38,12000.0,34.1712,34.2066,34.1642,34.1995,12000.0
2012-03-28 11:20:00,48.4,48.44,48.37,48.41,13500.0,34.2136,34.2419,34.1924,34.2207,13500.0
2012-03-28 11:25:00,48.41,48.42,48.36,48.36,12400.0,34.2207,34.2278,34.1854,34.1854,12400.0
2012-03-28 11:30:00,48.36,48.38,48.29,48.3,15300.0,34.1854,34.1995,34.1359,34.143,15300.0
2012-03-28 11:35:00,48.29,48.3,48.19,48.2,48600.0,34.1359,34.143,34.0652,34.0723,48600.0
2012-03-28 11:40:00,48.2,48.21,48.16,48.16,17200.0,34.0723,34.0793,34.044,34.044,17200.0
2012-03-28 11:45:00,48.16,48.16,48.07,48.09,12200.0,34.044,34.044,33.9804,33.9945,12200.0
2012-03-28 11:50:00,48.08,48.09,47.81,47.81,117800.0,33.9874,33.9945,33.7966,33.7966,117800.0
2012-03-28 11:55:00,47.82,47.91,47.71,47.91,32900.0,33.8036,33.8673,33.7259,33.8673,32900.0
2012-03-28 12:00:00,47.9,47.97,47.88,47.97,14400.0,33.8602,33.9097,33.8461,33.9097,14400.0
2012-03-28 12:05:00,47.97,48.01,47.94,47.94,16600.0,33.9097,33.938,33.8885,33.8885,16600.0
2012-03-28 12:10:00,47.95,47.95,47.89,47.89,19100.0,33.8955,33.8955,33.8531,33.8531,19100.0
2012-03-28 12:15:00,47.89,48.08,47.88,48.01,119300.0,33.8531,33.9874,33.8461,33.938,119300.0
2012-03-28 12:20:00,48.01,48.14,48.01,48.09,12500.0,33.938,34.0299,33.938,33.9945,12500.0
2012-03-28 12:25:00,48.09,48.12,48.04,48.07,13600.0,33.9945,34.0157,33.9592,33.9804,13600.0
2012-03-28 12:30:00,48.07,48.07,47.96,48.04,25000.0,33.9804,33.9804,33.9026,33.9592,25000.0
2012-03-28 12:35:00,48.05,48.08,48.02,48.04,13300.0,33.9662,33.9874,33.945,33.9592,13300.0
2012-03-28 12:40:00,48.06,48.1,48.06,48.06,12100.0,33.9733,34.0016,33.9733,33.9733,12100.0
2012-03-28 12:45:00,48.06,48.06,47.98,47.99,19800.0,33.9733,33.9733,33.9167,33.9238,19800.0
2012-03-28 12:50:00,47.99,47.99,47.9,47.92,11600.0,33.9238,33.9238,33.8602,33.8743,11600.0
2012-03-28 12:55:00,47.92,47.92,47.88,47.91,7100.0,33.8743,33.8743,33.8461,33.8673,7100.0
2012-03-28 13:00:00,47.89,48.0,47.88,48.0,9300.0,33.8531,33.9309,33.8461,33.9309,9300.0
2012-03-28 13:05:00,48.0,48.0,47.9,47.93,10000.0,33.9309,33.9309,33.8602,33.8814,10000.0
2012-03-28 13:10:00,47.94,47.97,47.83,47.87,15000.0,33.8885,33.9097,33.8107,33.839,15000.0
2012-03-28 13:15:00,47.87,47.91,47.87,47.87,4600.0,33.839,33.8673,33.839,33.839,4600.0
2012-03-28 13:20:00,47.88,47.97,47.87,47.92,12700.0,33.8461,33.9097,33.839,33.8743,12700.0
2012-03-28 13:25:00,47.91,47.94,47.88,47.94,6400.0,33.8673,33.8885,33.8461,33.8885,6400.0
2012-03-28 13:30:00,47.92,47.95,47.88,47.91,11900.0,33.8743,33.8955,33.8461,33.8673,11900.0
2012-03-28 13:35:00,47.91,47.96,47.9,47.96,5800.0,33.8673,33.9026,33.8602,33.9026,5800.0
2012-03-28 13:40:00,47.95,47.98,47.94,47.94,8100.0,33.8955,33.9167,33.8885,33.8885,8100.0
2012-03-28 13:45:00,47.95,47.97,47.93,47.95,7300.0,33.8955,33.9097,33.8814,33.8955,7300.0
2012-03-28 13:50:00,47.94,47.95,47.87,47.91,18100.0,33.8885,33.8955,33.839,33.8673,18100.0
2012-03-28 13:55:00,47.92,47.95,47.92,47.92,9800.0,33.8743,33.8955,33.8743,33.8743,9800.0
2012-03-28 14:00:00,47.93,47.94,47.89,47.93,12100.0,33.8814,33.8885,33.8531,33.8814,12100.0
2012-03-28 14:05:00,47.93,47.93,47.82,47.85,15700.0,33.8814,33.8814,33.8036,33.8249,15700.0
2012-03-28 14:10:00,47.85,47.9,47.84,47.9,9300.0,33.8249,33.8602,33.8178,33.8602,9300.0
2012-03-28 14:15:00,47.89,47.89,47.84,47.85,16500.0,33.8531,33.8531,33.8178,33.8249,16500.0
2012-03-28 14:20:00,47.84,47.89,47.84,47.88,17700.0,33.8178,33.8531,33.8178,33.8461,17700.0
2012-03-28 14:25:00,47.9,47.9,47.81,47.83,26200.0,33.8602,33.8602,33.7966,33.8107,26200.0
2012-03-28 14:30:00,47.82,47.86,47.81,47.81,18700.0,33.8036,33.8319,33.7966,33.7966,18700.0
2012-03-28 14:35:00,47.8,47.82,47.73,47.73,23900.0,33.7895,33.8036,33.74,33.74,23900.0
2012-03-28 14:40:00,47.73,47.77,47.71,47.77,28800.0,33.74,33.7683,33.7259,33.7683,28800.0
2012-03-28 14:45:00,47.77,47.82,47.77,47.77,21200.0,33.7683,33.8036,33.7683,33.7683,21200.0
2012-03-28 14:50:00,47.79,47.82,47.78,47.78,33800.0,33.7824,33.8036,33.7754,33.7754,33800.0
2012-03-28 14:55:00,47.79,47.82,47.78,47.81,23800.0,33.7824,33.8036,33.7754,33.7966,23800.0
2012-03-28 15:00:00,47.81,47.87,47.81,47.84,47600.0,33.7966,33.839,33.7966,33.8178,47600.0
2012-03-28 15:05:00,47.85,47.88,47.82,47.87,27500.0,33.8249,33.8461,33.8036,33.839,27500.0
2012-03-28 15:10:00,47.87,47.94,47.84,47.91,84700.0,33.839,33.8885,33.8178,33.8673,84700.0
2012-03-28 15:15:00,47.92,47.98,47.9,47.91,23300.0,33.8743,33.9167,33.8602,33.8673,23300.0
2012-03-28 15:20:00,47.9,47.99,47.9,47.91,51300.0,33.8602,33.9238,33.8602,33.8673,51300.0
2012-03-28 15:25:00,47.91,47.91,47.85,47.89,24100.0,33.8673,33.8673,33.8249,33.8531,24100.0
2012-03-28 15:30:00,47.88,47.96,47.87,47.95,27600.0,33.8461,33.9026,33.839,33.8955,27600.0
2012-03-28 15:35:00,47.95,47.96,47.9,47.93,42500.0,33.8955,33.9026,33.8602,33.8814,42500.0
2012-03-28 15:40:00,47.92,48.02,47.91,47.99,45000.0,33.8743,33.945,33.8673,33.9238,45000.0
2012-03-28 15:45:00,48.02,48.06,47.95,47.98,75300.0,33.945,33.9733,33.8955,33.9167,75300.0
2012-03-28 15:50:00,47.98,47.99,47.91,47.95,51600.0,33.9167,33.9238,33.8673,33.8955,51600.0
2012-03-28 15:55:00,47.95,48.0,47.95,47.99,111800.0,33.8955,33.9309,33.8955,33.9238,111800.0
2012-03-29 09:30:00,48.2,48.2,47.72,47.85,42300.0,34.0723,34.0723,33.733,33.8249,42300.0
2012-03-29 09:35:00,47.85,47.91,47.44,47.5,18300.0,33.8249,33.8673,33.535,33.5774,18300.0
2012-03-29 09:40:00,47.51,47.71,47.49,47.51,40700.0,33.5845,33.7259,33.5704,33.5845,40700.0
2012-03-29 09:45:00,47.51,47.62,47.45,47.47,27500.0,33.5845,33.6623,33.5421,33.5562,27500.0
2012-03-29 09:50:00,47.49,47.67,47.47,47.61,12900.0,33.5704,33.6976,33.5562,33.6552,12900.0
2012-03-29 09:55:00,47.61,47.67,47.49,47.65,16200.0,33.6552,33.6976,33.5704,33.6835,16200.0
2012-03-29 10:00:00,47.63,47.83,47.63,47.83,15900.0,33.6693,33.8107,33.6693,33.8107,15900.0
2012-03-29 10:05:00,47.82,47.91,47.81,47.85,8800.0,33.8036,33.8673,33.7966,33.8249,8800.0
2012-03-29 10:10:00,47.83,47.97,47.83,47.94,13700.0,33.8107,33.9097,33.8107,33.8885,13700.0
2012-03-29 10:15:00,47.94,47.95,47.79,47.79,13600.0,33.8885,33.8955,33.7824,33.7824,13600.0
2012-03-29 10:20:00,47.81,47.81,47.75,47.75,17800.0,33.7966,33.7966,33.7542,33.7542,17800.0
2012-03-29 10:25:00,47.75,47.76,47.68,47.69,14300.0,33.7542,33.7612,33.7047,33.7117,14300.0
2012-03-29 10:30:00,47.68,47.81,47.68,47.73,21700.0,33.7047,33.7966,33.7047,33.74,21700.0
2012-03-29 10:35:00,47.72,47.78,47.7,47.73,22500.0,33.733,33.7754,33.7188,33.74,22500.0
2012-03-29 10:40:00,47.72,47.77,47.72,47.74,17100.0,33.733,33.7683,33.733,33.7471,17100.0
2012-03-29 10:45:00,47.73,47.75,47.71,47.73,10500.0,33.74,33.7542,33.7259,33.74,10500.0
2012-03-29 10:50:00,47.73,47.75,47.68,47.73,10800.0,33.74,33.7542,33.7047,33.74,10800.0
2012-03-29 10:55:00,47.71,47.75,47.61,47.61,22200.0,33.7259,33.7542,33.6552,33.6552,22200.0
2012-03-29 11:00:00,47.63,47.64,47.55,47.6,16900.0,33.6693,33.6764,33.6128,33.6481,16900.0
2012-03-29 11:05:00,47.6,47.6,47.55,47.59,34200.0,33.6481,33.6481,33.6128,33.6411,34200.0
2012-03-29 11:10:00,47.6,47.6,47.54,47.55,28900.0,33.6481,33.6481,33.6057,33.6128,28900.0
2012-03-29 11:15:00,47.55,47.61,47.54,47.59,17500.0,33.6128,33.6552,33.6057,33.6411,17500.0
2012-03-29 11:20:00,47.6,47.6,47.56,47.58,37400.0,33.6481,33.6481,33.6199,33.634,37400.0
2012-03-29 11:25:00,47.59,47.62,47.55,47.57,11500.0,33.6411,33.6623,33.6128,33.6269,11500.0
2012-03-29 11:30:00,47.54,47.6,47.54,47.55,15900.0,33.6057,33.6481,33.6057,33.6128,15900.0
2012-03-29 11:35:00,47.55,47.55,47.44,47.45,17900.0,33.6128,33.6128,33.535,33.5421,17900.0
2012-03-29 11:40:00,47.45,47.53,47.45,47.5,14200.0,33.5421,33.5986,33.5421,33.5774,14200.0
2012-03-29 11:45:00,47.51,47.52,47.47,47.47,8900.0,33.5845,33.5916,33.5562,33.5562,8900.0
2012-03-29 11:50:00,47.48,47.48,47.38,47.39,12700.0,33.5633,33.5633,33.4926,33.4997,12700.0
2012-03-29 11:55:00,47.39,47.41,47.3,47.34,16000.0,33.4997,33.5138,33.4361,33.4643,16000.0
2012-03-29 12:00:00,47.37,47.42,47.35,47.41,10900.0,33.4855,33.5209,33.4714,33.5138,10900.0
2012-03-29 12:05:00,47.41,47.49,47.41,47.47,6700.0,33.5138,33.5704,33.5138,33.5562,6700.0
2012-03-29 12:10:00,47.47,47.6,47.47,47.6,17700.0,33.5562,33.6481,33.5562,33.6481,17700.0
2012-03-29 12:15:00,47.6,47.62,47.57,47.62,7500.0,33.6481,33.6623,33.6269,33.6623,7500.0
2012-03-29 12:20:00,47.62,47.62,47.53,47.59,11200.0,33.6623,33.6623,33.5986,33.6411,11200.0
2012-03-29 12:25:00,47.59,47.62,47.55,47.55,7400.0,33.6411,33.6623,33.6128,33.6128,7400.0
2012-03-29 12:30:00,47.54,47.6,47.51,47.53,8400.0,33.6057,33.6481,33.5845,33.5986,8400.0
2012-03-29 12:35:00,47.51,47.55,47.5,47.53,8100.0,33.5845,33.6128,33.5774,33.5986,8100.0
2012-03-29 12:40:00,47.54,47.59,47.52,47.54,3900.0,33.6057,33.6411,33.5916,33.6057,3900.0
2012-03-29 12:45:00,47.55,47.56,47.51,47.51,6000.0,33.6128,33.6199,33.5845,33.5845,6000.0
2012-03-29 12:50:00,47.51,47.63,47.51,47.59,7100.0,33.5845,33.6693,33.5845,33.6411,7100.0
2012-03-29 12:55:00,47.58,47.59,47.53,47.56,28500.0,33.634,33.6411,33.5986,33.6199,28500.0
2012-03-29 13:00:00,47.56,47.56,47.49,47.49,5900.0,33.6199,33.6199,33.5704,33.5704,5900.0
2012-03-29 13:05:00,47.5,47.58,47.49,47.51,10400.0,33.5774,33.634,33.5704,33.5845,10400.0
2012-03-29 13:10:00,47.51,47.58,47.48,47.58,7300.0,33.5845,33.634,33.5633,33.634,7300.0
2012-03-29 13:15:00,47.58,47.59,47.55,47.56,12200.0,33.634,33.6411,33.6128,33.6199,12200.0
2012-03-29 13:20:00,47.57,47.6,47.54,47.55,5400.0,33.6269,33.6481,33.6057,33.6128,5400.0
2012-03-29 13:25:00,47.55,47.68,47.54,47.66,10700.0,33.6128,33.7047,33.6057,33.6905,10700.0
2012-03-29 13:30:00,47.65,47.67,47.61,47.67,8300.0,33.6835,33.6976,33.6552,33.6976,8300.0
2012-03-29 13:35:00,47.69,47.78,47.67,47.78,18900.0,33.7117,33.7754,33.6976,33.7754,18900.0
2012-03-29 13:40:00,47.79,47.79,47.74,47.75,6700.0,33.7824,33.7824,33.7471,33.7542,6700.0
2012-03-29 13:45:00,47.74,47.76,47.7,47.72,6200.0,33.7471,33.7612,33.7188,33.733,6200.0
2012-03-29 13:50:00,47.73,47.78,47.71,47.72,7500.0,33.74,33.7754,33.7259,33.733,7500.0
2012-03-29 13:55:00,47.72,47.8,47.72,47.78,5200.0,33.733,33.7895,33.733,33.7754,5200.0
2012-03-29 14:00:00,47.77,47.92,47.76,47.85,11100.0,33.7683,33.8743,33.7612,33.8249,11100.0
2012-03-29 14:05:00,47.86,47.86,47.78,47.84,7400.0,33.8319,33.8319,33.7754,33.8178,7400.0
2012-03-29 14:10:00,47.83,47.9,47.82,47.9,7400.0,33.8107,33.8602,33.8036,33.8602,7400.0
2012-03-29 14:15:00,47.87,47.94,47.83,47.92,10300.0,33.839,33.8885,33.8107,33.8743,10300.0
2012-03-29 14:20:00,47.93,47.94,47.9,47.9,6900.0,33.8814,33.8885,33.8602,33.8602,6900.0
2012-03-29 14:25:00,47.89,47.91,47.86,47.9,11300.0,33.8531,33.8673,33.8319,33.8602,11300.0
2012-03-29 14:30:00,47.89,47.9,47.76,47.8,19500.0,33.8531,33.8602,33.7612,33.7895,19500.0
2012-03-29 14:35:00,47.8,47.8,47.76,47.78,8100.0,33.7895,33.7895,33.7612,33.7754,8100.0
2012-03-29 14:40:00,47.79,47.86,47.78,47.86,6200.0,33.7824,33.8319,33.7754,33.8319,6200.0
2012-03-29 14:45:00,47.88,47.93,47.87,47.88,11400.0,33.8461,33.8814,33.839,33.8461,11400.0
2012-03-29 14:50:00,47.88,47.92,47.8,47.91,22100.0,33.8461,33.8743,33.7895,33.8673,22100.0
2012-03-29 14:55:00,47.91,47.91,47.79,47.79,10500.0,33.8673,33.8673,33.7824,33.7824,10500.0
2012-03-29 15:00:00,47.79,47.84,47.75,47.83,12600.0,33.7824,33.8178,33.7542,33.8107,12600.0
2012-03-29 15:05:00,47.84,47.91,47.82,47.86,17300.0,33.8178,33.8673,33.8036,33.8319,17300.0
2012-03-29 15:10:00,47.86,47.98,47.86,47.95,20200.0,33.8319,33.9167,33.8319,33.8955,20200.0
2012-03-29 15:15:00,47.96,48.02,47.92,47.93,14000.0,33.9026,33.945,33.8743,33.8814,14000.0
2012-03-29 15:20:00,47.93,47.96,47.81,47.84,22600.0,33.8814,33.9026,33.7966,33.8178,22600.0
2012-03-29 15:25:00,47.86,47.87,47.79,47.83,17400.0,33.8319,33.839,33.7824,33.8107,17400.0
2012-03-29 15:30:00,47.85,47.94,47.84,47.85,18200.0,33.8249,33.8885,33.8178,33.8249,18200.0
2012-03-29 15:35:00,47.85,47.91,47.84,47.87,16000.0,33.8249,33.8673,33.8178,33.839,16000.0
2012-03-29 15:40:00,47.88,48.01,47.88,48.0,19200.0,33.8461,33.938,33.8461,33.9309,19200.0
2012-03-29 15:45:00,48.02,48.04,47.96,48.04,31900.0,33.945,33.9592,33.9026,33.9592,31900.0
2012-03-29 15:50:00,48.04,48.1,48.04,48.09,49000.0,33.9592,34.0016,33.9592,33.9945,49000.0
2012-03-29 15:55:00,48.09,48.1,47.99,48.01,85000.0,33.9945,34.0016,33.9238,33.938,85000.0
2012-03-30 09:30:00,48.2,48.43,48.15,48.33,34100.0,34.0723,34.2349,34.0369,34.1642,34100.0
2012-03-30 09:35:00,48.32,48.37,48.18,48.18,43600.0,34.1571,34.1924,34.0581,34.0581,43600.0
2012-03-30 09:40:00,48.16,48.16,47.98,48.04,15600.0,34.044,34.044,33.9167,33.9592,15600.0
2012-03-30 09:45:00,48.02,48.05,47.9,47.98,15700.0,33.945,33.9662,33.8602,33.9167,15700.0
2012-03-30 09:50:00,48.0,48.09,47.95,48.08,10900.0,33.9309,33.9945,33.8955,33.9874,10900.0
2012-03-30 09:55:00,48.07,48.11,47.9,47.96,31000.0,33.9804,34.0086,33.8602,33.9026,31000.0
2012-03-30 10:00:00,47.96,48.08,47.92,48.07,8500.0,33.9026,33.9874,33.8743,33.9804,8500.0
2012-03-30 10:05:00,48.07,48.17,48.06,48.15,6400.0,33.9804,34.0511,33.9733,34.0369,6400.0
2012-03-30 10:10:00,48.15,48.16,48.1,48.1,9800.0,34.0369,34.044,34.0016,34.0016,9800.0
2012-03-30 10:15:00,48.09,48.09,47.97,48.0,11400.0,33.9945,33.9945,33.9097,33.9309,11400.0
2012-03-30 10:20:00,47.97,48.06,47.95,48.02,14800.0,33.9097,33.9733,33.8955,33.945,14800.0
2012-03-30 10:25:00,47.99,48.02,47.96,48.0,10000.0,33.9238,33.945,33.9026,33.9309,10000.0
2012-03-30 10:30:00,47.99,48.02,47.89,47.9,12000.0,33.9238,33.945,33.8531,33.8602,12000.0
2012-03-30 10:35:00,47.86,47.88,47.78,47.79,10100.0,33.8319,33.8461,33.7754,33.7824,10100.0
2012-03-30 10:40:00,47.78,47.83,47.74,47.75,9200.0,33.7754,33.8107,33.7471,33.7542,9200.0
2012-03-30 10:45:00,47.74,47.84,47.74,47.84,12100.0,33.7471,33.8178,33.7471,33.8178,12100.0
2012-03-30 10:50:00,47.82,47.83,47.74,47.79,16200.0,33.8036,33.8107,33.7471,33.7824,16200.0
2012-03-30 10:55:00,47.78,47.78,47.62,47.7,11500.0,33.7754,33.7754,33.6623,33.7188,11500.0
2012-03-30 11:00:00,47.72,47.82,47.71,47.8,12800.0,33.733,33.8036,33.7259,33.7895,12800.0
2012-03-30 11:05:00,47.83,47.86,47.81,47.81,8400.0,33.8107,33.8319,33.7966,33.7966,8400.0
2012-03-30 11:10:00,47.81,47.97,47.79,47.97,7500.0,33.7966,33.9097,33.7824,33.9097,7500.0
2012-03-30 11:15:00,47.95,48.02,47.94,48.01,7200.0,33.8955,33.945,33.8885,33.938,7200.0
2012-03-30 11:20:00,48.03,48.05,47.96,48.04,14500.0,33.9521,33.9662,33.9026,33.9592,14500.0
2012-03-30 11:25:00,48.05,48.12,48.04,48.08,10100.0,33.9662,34.0157,33.9592,33.9874,10100.0
2012-03-30 11:30:00,48.1,48.12,48.05,48.12,7700.0,34.0016,34.0157,33.9662,34.0157,7700.0
2012-03-30 11:35:00,48.14,48.15,48.1,48.11,8100.0,34.0299,34.0369,34.0016,34.0086,8100.0
2012-03-30 11:40:00,48.11,48.16,48.11,48.13,9300.0,34.0086,34.044,34.0086,34.0228,9300.0
2012-03-30 11:45:00,48.13,48.15,48.13,48.15,3400.0,34.0228,34.0369,34.0228,34.0369,3400.0
2012-03-30 11:50:00,48.13,48.16,48.02,48.08,18800.0,34.0228,34.044,33.945,33.9874,18800.0
2012-03-30 11:55:00,48.08,48.09,48.07,48.08,4000.0,33.9874,33.9945,33.9804,33.9874,4000.0
2012-03-30 12:00:00,48.07,48.07,48.01,48.02,10200.0,33.9804,33.9804,33.938,33.945,10200.0
2012-03-30 12:05:00,48.01,48.01,47.96,48.0,12500.0,33.938,33.938,33.9026,33.9309,12500.0
2012-03-30 12:10:00,47.99,48.01,47.97,48.0,5500.0,33.9238,33.938,33.9097,33.9309,5500.0
2012-03-30 12:15:00,48.0,48.08,48.0,48.08,4100.0,33.9309,33.9874,33.9309,33.9874,4100.0
2012-03-30 12:20:00,48.08,48.13,48.07,48.12,8500.0,33.9874,34.0228,33.9804,34.0157,8500.0
2012-03-30 12:25:00,48.12,48.16,48.1,48.16,4800.0,34.0157,34.044,34.0016,34.044,4800.0
2012-03-30 12:30:00,48.14,48.15,48.09,48.09,5600.0,34.0299,34.0369,33.9945,33.9945,5600.0
2012-03-30 12:35:00,48.09,48.11,48.08,48.11,2900.0,33.9945,34.0086,33.9874,34.0086,2900.0
2012-03-30 12:40:00,48.13,48.16,48.12,48.16,6200.0,34.0228,34.044,34.0157,34.044,6200.0
2012-03-30 12:45:00,48.16,48.16,48.13,48.13,15400.0,34.044,34.044,34.0228,34.0228,15400.0
2012-03-30 12:50:00,48.12,48.15,48.11,48.11,5800.0,34.0157,34.0369,34.0086,34.0086,5800.0
2012-03-30 12:55:00,48.11,48.14,48.04,48.05,20800.0,34.0086,34.0299,33.9592,33.9662,20800.0
2012-03-30 13:00:00,48.05,48.08,48.02,48.03,9800.0,33.9662,33.9874,33.945,33.9521,9800.0
2012-03-30 13:05:00,48.05,48.08,48.04,48.07,5300.0,33.9662,33.9874,33.9592,33.9804,5300.0
2012-03-30 13:10:00,48.08,48.14,48.08,48.14,1800.0,33.9874,34.0299,33.9874,34.0299,1800.0
2012-03-30 13:15:00,48.13,48.21,48.12,48.18,14500.0,34.0228,34.0793,34.0157,34.0581,14500.0
2012-03-30 13:20:00,48.18,48.2,48.16,48.17,8200.0,34.0581,34.0723,34.044,34.0511,8200.0
2012-03-30 13:25:00,48.18,48.18,48.12,48.14,8900.0,34.0581,34.0581,34.0157,34.0299,8900.0
2012-03-30 13:30:00,48.15,48.17,48.12,48.16,18300.0,34.0369,34.0511,34.0157,34.044,18300.0
2012-03-30 13:35:00,48.16,48.2,48.12,48.17,40400.0,34.044,34.0723,34.0157,34.0511,40400.0
2012-03-30 13:40:00,48.18,48.21,48.16,48.19,4700.0,34.0581,34.0793,34.044,34.0652,4700.0
2012-03-30 13:45:00,48.19,48.21,48.18,48.21,9500.0,34.0652,34.0793,34.0581,34.0793,9500.0
2012-03-30 13:50:00,48.18,48.19,48.16,48.17,12700.0,34.0581,34.0652,34.044,34.0511,12700.0
2012-03-30 13:55:00,48.18,48.18,48.14,48.14,6700.0,34.0581,34.0581,34.0299,34.0299,6700.0
2012-03-30 14:00:00,48.14,48.14,48.13,48.14,9400.0,34.0299,34.0299,34.0228,34.0299,9400.0
2012-03-30 14:05:00,48.14,48.16,48.11,48.15,8600.0,34.0299,34.044,34.0086,34.0369,8600.0
2012-03-30 14:10:00,48.16,48.18,48.14,48.17,11100.0,34.044,34.0581,34.0299,34.0511,11100.0
2012-03-30 14:15:00,48.17,48.21,48.17,48.2,9500.0,34.0511,34.0793,34.0511,34.0723,9500.0
2012-03-30 14:20:00,48.2,48.23,48.19,48.22,7200.0,34.0723,34.0935,34.0652,34.0864,7200.0
2012-03-30 14:25:00,48.23,48.23,48.2,48.2,8300.0,34.0935,34.0935,34.0723,34.0723,8300.0
2012-03-30 14:30:00,48.2,48.24,48.2,48.23,10900.0,34.0723,34.1005,34.0723,34.0935,10900.0
2012-03-30 14:35:00,48.22,48.22,48.17,48.21,8800.0,34.0864,34.0864,34.0511,34.0793,8800.0
2012-03-30 14:40:00,48.23,48.25,48.17,48.19,13200.0,34.0935,34.1076,34.0511,34.0652,13200.0
2012-03-30 14:45:00,48.2,48.25,48.2,48.23,11900.0,34.0723,34.1076,34.0723,34.0935,11900.0
2012-03-30 14:50:00,48.23,48.3,48.21,48.21,49700.0,34.0935,34.143,34.0793,34.0793,49700.0
2012-03-30 14:55:00,48.2,48.21,48.17,48.17,8700.0,34.0723,34.0793,34.0511,34.0511,8700.0
2012-03-30 15:00:00,48.17,48.22,48.16,48.2,8700.0,34.0511,34.0864,34.044,34.0723,8700.0
2012-03-30 15:05:00,48.19,48.19,48.1,48.11,11700.0,34.0652,34.0652,34.0016,34.0086,11700.0
2012-03-30 15:10:00,48.11,48.12,48.06,48.12,14500.0,34.0086,34.0157,33.9733,34.0157,14500.0
2012-03-30 15:15:00,48.12,48.22,48.12,48.19,25700.0,34.0157,34.0864,34.0157,34.0652,25700.0
2012-03-30 15:20:00,48.18,48.19,48.15,48.16,8400.0,34.0581,34.0652,34.0369,34.044,8400.0
2012-03-30 15:25:00,48.16,48.21,48.13,48.16,15200.0,34.044,34.0793,34.0228,34.044,15200.0
2012-03-30 15:30:00,48.16,48.23,48.16,48.19,12100.0,34.044,34.0935,34.044,34.0652,12100.0
2012-03-30 15:35:00,48.2,48.24,48.17,48.22,23700.0,34.0723,34.1005,34.0511,34.0864,23700.0
2012-03-30 15:40:00,48.22,48.23,48.17,48.2,20200.0,34.0864,34.0935,34.0511,34.0723,20200.0
2012-03-30 15:45:00,48.2,48.21,48.13,48.17,36200.0,34.0723,34.0793,34.0228,34.0511,36200.0
2012-03-30 15:50:00,48.17,48.18,48.12,48.15,43900.0,34.0511,34.0581,34.0157,34.0369,43900.0
2012-03-30 15:55:00,48.16,48.17,48.08,48.09,88900.0,34.044,34.0511,33.9874,33.9945,88900.0
2012-04-02 09:30:00,48.09,48.42,47.99,48.1,46500.0,33.9945,34.2278,33.9238,34.0016,46500.0
2012-04-02 09:35:00,48.14,48.22,48.08,48.19,30100.0,34.0299,34.0864,33.9874,34.0652,30100.0
2012-04-02 09:40:00,48.21,48.28,47.89,47.93,21400.0,34.0793,34.1288,33.8531,33.8814,21400.0
2012-04-02 09:45:00,47.93,48.14,47.89,48.05,28100.0,33.8814,34.0299,33.8531,33.9662,28100.0
2012-04-02 09:50:00,48.04,48.07,47.8,47.8,14600.0,33.9592,33.9804,33.7895,33.7895,14600.0
2012-04-02 09:55:00,47.81,47.93,47.72,47.86,22100.0,33.7966,33.8814,33.733,33.8319,22100.0
2012-04-02 10:00:00,47.89,47.99,47.75,47.85,18500.0,33.8531,33.9238,33.7542,33.8249,18500.0
2012-04-02 10:05:00,47.87,47.96,47.85,47.9,11700.0,33.839,33.9026,33.8249,33.8602,11700.0
2012-04-02 10:10:00,47.89,47.94,47.83,47.94,17100.0,33.8531,33.8885,33.8107,33.8885,17100.0
2012-04-02 10:15:00,47.94,48.1,47.94,48.03,11400.0,33.8885,34.0016,33.8885,33.9521,11400.0
2012-04-02 10:20:00,48.0,48.05,47.93,48.02,11900.0,33.9309,33.9662,33.8814,33.945,11900.0
2012-04-02 10:25:00,48.02,48.06,47.89,47.96,15300.0,33.945,33.9733,33.8531,33.9026,15300.0
2012-04-02 10:30:00,47.96,48.05,47.96,48.02,7400.0,33.9026,33.9662,33.9026,33.945,7400.0
2012-04-02 10:35:00,48.02,48.06,47.95,47.95,9400.0,33.945,33.9733,33.8955,33.8955,9400.0
2012-04-02 10:40:00,47.94,48.01,47.88,48.0,6800.0,33.8885,33.938,33.8461,33.9309,6800.0
2012-04-02 10:45:00,48.01,48.01,47.91,47.94,6900.0,33.938,33.938,33.8673,33.8885,6900.0
2012-04-02 10:50:00,47.94,47.94,47.84,47.91,11500.0,33.8885,33.8885,33.8178,33.8673,11500.0
2012-04-02 10:55:00,47.91,47.99,47.87,47.9,25200.0,33.8673,33.9238,33.839,33.8602,25200.0
2012-04-02 11:00:00,47.91,47.94,47.87,47.92,10200.0,33.8673,33.8885,33.839,33.8743,10200.0
2012-04-02 11:05:00,47.94,47.97,47.87,47.93,8400.0,33.8885,33.9097,33.839,33.8814,8400.0
2012-04-02 11:10:00,47.98,48.04,47.94,47.94,7000.0,33.9167,33.9592,33.8885,33.8885,7000.0
2012-04-02 11:15:00,47.92,47.99,47.83,47.83,12400.0,33.8743,33.9238,33.8107,33.8107,12400.0
2012-04-02 11:20:00,47.84,47.86,47.8,47.8,4900.0,33.8178,33.8319,33.7895,33.7895,4900.0
2012-04-02 11:25:00,47.8,47.88,47.8,47.84,7900.0,33.7895,33.8461,33.7895,33.8178,7900.0
2012-04-02 11:30:00,47.84,47.87,47.81,47.87,7000.0,33.8178,33.839,33.7966,33.839,7000.0
2012-04-02 11:35:00,47.87,47.87,47.82,47.82,3300.0,33.839,33.839,33.8036,33.8036,3300.0
2012-04-02 11:40:00,47.84,47.89,47.83,47.86,3400.0,33.8178,33.8531,33.8107,33.8319,3400.0
2012-04-02 11:45:00,47.87,47.97,47.86,47.95,5300.0,33.839,33.9097,33.8319,33.8955,5300.0
2012-04-02 11:50:00,47.93,47.99,47.93,47.99,4600.0,33.8814,33.9238,33.8814,33.9238,4600.0
2012-04-02 11:55:00,48.0,48.07,47.99,48.04,5600.0,33.9309,33.9804,33.9238,33.9592,5600.0
2012-04-02 12:00:00,48.03,48.11,48.03,48.07,10200.0,33.9521,34.0086,33.9521,33.9804,10200.0
2012-04-02 12:05:00,48.06,48.11,48.05,48.1,3700.0,33.9733,34.0086,33.9662,34.0016,3700.0
2012-04-02 12:10:00,48.09,48.11,48.05,48.1,8300.0,33.9945,34.0086,33.9662,34.0016,8300.0
2012-04-02 12:15:00,48.11,48.17,48.09,48.17,7800.0,34.0086,34.0511,33.9945,34.0511,7800.0
2012-04-02 12:20:00,48.17,48.27,48.17,48.25,17100.0,34.0511,34.1217,34.0511,34.1076,17100.0
2012-04-02 12:25:00,48.25,48.28,48.24,48.24,7000.0,34.1076,34.1288,34.1005,34.1005,7000.0
2012-04-02 12:30:00,48.25,48.26,48.22,48.24,5500.0,34.1076,34.1147,34.0864,34.1005,5500.0
2012-04-02 12:35:00,48.23,48.25,48.21,48.21,13600.0,34.0935,34.1076,34.0793,34.0793,13600.0
2012-04-02 12:40:00,48.21,48.27,48.19,48.23,9300.0,34.0793,34.1217,34.0652,34.0935,9300.0
2012-04-02 12:45:00,48.22,48.28,48.22,48.28,4900.0,34.0864,34.1288,34.0864,34.1288,4900.0
2012-04-02 12:50:00,48.27,48.29,48.25,48.27,6900.0,34.1217,34.1359,34.1076,34.1217,6900.0
2012-04-02 12:55:00,48.26,48.26,48.19,48.2,3200.0,34.1147,34.1147,34.0652,34.0723,3200.0
2012-04-02 13:00:00,48.2,48.2,48.12,48.12,3300.0,34.0723,34.0723,34.0157,34.0157,3300.0
2012-04-02 13:05:00,48.11,48.15,48.11,48.12,5400.0,34.0086,34.0369,34.0086,34.0157,5400.0
2012-04-02 13:10:00,48.14,48.17,48.11,48.11,4000.0,34.0299,34.0511,34.0086,34.0086,4000.0
2012-04-02 13:15:00,48.11,48.12,48.09,48.12,2500.0,34.0086,34.0157,33.9945,34.0157,2500.0
2012-04-02 13:20:00,48.11,48.14,48.11,48.14,2500.0,34.0086,34.0299,34.0086,34.0299,2500.0
2012-04-02 13:25:00,48.14,48.14,48.1,48.1,5000.0,34.0299,34.0299,34.0016,34.0016,5000.0
2012-04-02 13:30:00,48.12,48.17,48.12,48.13,5600.0,34.0157,34.0511,34.0157,34.0228,5600.0
2012-04-02 13:35:00,48.12,48.12,48.08,48.08,2900.0,34.0157,34.0157,33.9874,33.9874,2900.0
2012-04-02 13:40:00,48.08,48.09,48.06,48.06,1900.0,33.9874,33.9945,33.9733,33.9733,1900.0
2012-04-02 13:45:00,48.06,48.14,48.06,48.13,7800.0,33.9733,34.0299,33.9733,34.0228,7800.0
2012-04-02 13:50:00,48.13,48.13,48.08,48.09,4100.0,34.0228,34.0228,33.9874,33.9945,4100.0
2012-04-02 13:55:00,48.08,48.11,48.07,48.11,6200.0,33.9874,34.0086,33.9804,34.0086,6200.0
2012-04-02 14:00:00,48.11,48.14,48.07,48.09,7200.0,34.0086,34.0299,33.9804,33.9945,7200.0
2012-04-02 14:05:00,48.09,48.13,48.09,48.1,6900.0,33.9945,34.0228,33.9945,34.0016,6900.0
2012-04-02 14:10:00,48.09,48.14,48.07,48.14,5400.0,33.9945,34.0299,33.9804,34.0299,5400.0
2012-04-02 14:15:00,48.13,48.2,48.12,48.2,5700.0,34.0228,34.0723,34.0157,34.0723,5700.0
2012-04-02 14:20:00,48.19,48.2,48.14,48.15,8100.0,34.0652,34.0723,34.0299,34.0369,8100.0
2012-04-02 14:25:00,48.16,48.16,48.11,48.11,6900.0,34.044,34.044,34.0086,34.0086,6900.0
2012-04-02 14:30:00,48.11,48.17,48.11,48.17,3800.0,34.0086,34.0511,34.0086,34.0511,3800.0
2012-04-02 14:35:00,48.17,48.22,48.16,48.17,11600.0,34.0511,34.0864,34.044,34.0511,11600.0
2012-04-02 14:40:00,48.17,48.19,48.14,48.16,14200.0,34.0511,34.0652,34.0299,34.044,14200.0
2012-04-02 14:45:00,48.16,48.17,48.1,48.12,34700.0,34.044,34.0511,34.0016,34.0157,34700.0
2012-04-02 14:50:00,48.12,48.17,48.02,48.17,13100.0,34.0157,34.0511,33.945,34.0511,13100.0
2012-04-02 14:55:00,48.15,48.22,48.15,48.22,3400.0,34.0369,34.0864,34.0369,34.0864,3400.0
2012-04-02 15:00:00,48.23,48.26,48.19,48.26,9300.0,34.0935,34.1147,34.0652,34.1147,9300.0
2012-04-02 15:05:00,48.26,48.27,48.16,48.19,21800.0,34.1147,34.1217,34.044,34.0652,21800.0
2012-04-02 15:10:00,48.2,48.22,48.18,48.19,9800.0,34.0723,34.0864,34.0581,34.0652,9800.0
2012-04-02 15:15:00,48.19,48.22,48.19,48.22,7800.0,34.0652,34.0864,34.0652,34.0864,7800.0
2012-04-02 15:20:00,48.21,48.22,48.18,48.19,13400.0,34.0793,34.0864,34.0581,34.0652,13400.0
2012-04-02 15:25:00,48.19,48.2,48.14,48.17,25300.0,34.0652,34.0723,34.0299,34.0511,25300.0
2012-04-02 15:30:00,48.17,48.17,48.09,48.1,19400.0,34.0511,34.0511,33.9945,34.0016,19400.0
2012-04-02 15:35:00,48.09,48.09,48.05,48.07,22400.0,33.9945,33.9945,33.9662,33.9804,22400.0
2012-04-02 15:40:00,48.08,48.11,48.05,48.09,27400.0,33.9874,34.0086,33.9662,33.9945,27400.0
2012-04-02 15:45:00,48.08,48.08,47.95,48.0,34000.0,33.9874,33.9874,33.8955,33.9309,34000.0
2012-04-02 15:50:00,48.0,48.03,47.97,47.98,57900.0,33.9309,33.9521,33.9097,33.9167,57900.0
2012-04-02 15:55:00,47.98,47.98,47.93,47.94,84400.0,33.9167,33.9167,33.8814,33.8885,84400.0
2012-04-03 09:30:00,48.04,48.21,47.96,48.18,22000.0,33.9592,34.0793,33.9026,34.0581,22000.0
2012-04-03 09:35:00,48.19,48.3,48.12,48.27,14800.0,34.0652,34.143,34.0157,34.1217,14800.0
2012-04-03 09:40:00,48.27,48.33,48.21,48.25,15700.0,34.1217,34.1642,34.0793,34.1076,15700.0
2012-04-03 09:45:00,48.24,48.25,48.16,48.23,13000.0,34.1005,34.1076,34.044,34.0935,13000.0
2012-04-03 09:50:00,48.25,48.37,48.22,48.27,22700.0,34.1076,34.1924,34.0864,34.1217,22700.0
2012-04-03 09:55:00,48.28,48.43,48.26,48.35,15700.0,34.1288,34.2349,34.1147,34.1783,15700.0
2012-04-03 10:00:00,48.4,48.48,48.35,48.48,6200.0,34.2136,34.2702,34.1783,34.2702,6200.0
2012-04-03 10:05:00,48.47,48.48,48.39,48.45,13300.0,34.2631,34.2702,34.2066,34.249,13300.0
2012-04-03 10:10:00,48.47,48.47,48.41,48.44,8500.0,34.2631,34.2631,34.2207,34.2419,8500.0
2012-04-03 10:15:00,48.45,48.46,48.36,48.38,6300.0,34.249,34.2561,34.1854,34.1995,6300.0
2012-04-03 10:20:00,48.4,48.52,48.4,48.52,8800.0,34.2136,34.2985,34.2136,34.2985,8800.0
2012-04-03 10:25:00,48.51,48.51,48.44,48.46,14600.0,34.2914,34.2914,34.2419,34.2561,14600.0
2012-04-03 10:30:00,48.46,48.55,48.44,48.5,7400.0,34.2561,34.3197,34.2419,34.2843,7400.0
2012-04-03 10:35:00,48.51,48.52,48.46,48.51,9700.0,34.2914,34.2985,34.2561,34.2914,9700.0
2012-04-03 10:40:00,48.5,48.51,48.44,48.5,8000.0,34.2843,34.2914,34.2419,34.2843,8000.0
2012-04-03 10:45:00,48.53,48.6,48.52,48.59,11700.0,34.3055,34.355,34.2985,34.348,11700.0
2012-04-03 10:50:00,48.59,48.62,48.58,48.59,5900.0,34.348,34.3692,34.3409,34.348,5900.0
2012-04-03 10:55:00,48.56,48.62,48.55,48.6,5700.0,34.3267,34.3692,34.3197,34.355,5700.0
2012-04-03 11:00:00,48.58,48.62,48.52,48.62,6100.0,34.3409,34.3692,34.2985,34.3692,6100.0
2012-04-03 11:05:00,48.63,48.65,48.53,48.56,16000.0,34.3762,34.3904,34.3055,34.3267,16000.0
2012-04-03 11:10:00,48.54,48.62,48.52,48.6,8200.0,34.3126,34.3692,34.2985,34.355,8200.0
2012-04-03 11:15:00,48.58,48.58,48.46,48.51,8200.0,34.3409,34.3409,34.2561,34.2914,8200.0
2012-04-03 11:20:00,48.5,48.58,48.5,48.55,15300.0,34.2843,34.3409,34.2843,34.3197,15300.0
2012-04-03 11:25:00,48.55,48.58,48.48,48.54,10200.0,34.3197,34.3409,34.2702,34.3126,10200.0
2012-04-03 11:30:00,48.52,48.54,48.46,48.46,5600.0,34.2985,34.3126,34.2561,34.2561,5600.0
2012-04-03 11:35:00,48.47,48.49,48.42,48.47,4900.0,34.2631,34.2773,34.2278,34.2631,4900.0
2012-04-03 11:40:00,48.48,48.56,48.48,48.54,4200.0,34.2702,34.3267,34.2702,34.3126,4200.0
2012-04-03 11:45:00,48.53,48.55,48.49,48.55,3000.0,34.3055,34.3197,34.2773,34.3197,3000.0
2012-04-03 11:50:00,48.53,48.57,48.53,48.56,3200.0,34.3055,34.3338,34.3055,34.3267,3200.0
2012-04-03 11:55:00,48.56,48.64,48.56,48.63,4400.0,34.3267,34.3833,34.3267,34.3762,4400.0
2012-04-03 12:00:00,48.62,48.63,48.54,48.54,7900.0,34.3692,34.3762,34.3126,34.3126,7900.0
2012-04-03 12:05:00,48.54,48.58,48.5,48.53,5100.0,34.3126,34.3409,34.2843,34.3055,5100.0
2012-04-03 12:10:00,48.52,48.52,48.48,48.49,11500.0,34.2985,34.2985,34.2702,34.2773,11500.0
2012-04-03 12:15:00,48.51,48.54,48.49,48.51,6600.0,34.2914,34.3126,34.2773,34.2914,6600.0
2012-04-03 12:20:00,48.51,48.51,48.48,48.5,4100.0,34.2914,34.2914,34.2702,34.2843,4100.0
2012-04-03 12:25:00,48.5,48.53,48.5,48.52,2800.0,34.2843,34.3055,34.2843,34.2985,2800.0
2012-04-03 12:30:00,48.52,48.52,48.43,48.45,3300.0,34.2985,34.2985,34.2349,34.249,3300.0
2012-04-03 12:35:00,48.46,48.47,48.38,48.38,7800.0,34.2561,34.2631,34.1995,34.1995,7800.0
2012-04-03 12:40:00,48.39,48.46,48.38,48.46,5600.0,34.2066,34.2561,34.1995,34.2561,5600.0
2012-04-03 12:45:00,48.45,48.48,48.44,48.48,3200.0,34.249,34.2702,34.2419,34.2702,3200.0
2012-04-03 12:50:00,48.49,48.51,48.48,48.48,3600.0,34.2773,34.2914,34.2702,34.2702,3600.0
2012-04-03 12:55:00,48.48,48.48,48.43,48.46,6000.0,34.2702,34.2702,34.2349,34.2561,6000.0
2012-04-03 13:00:00,48.47,48.47,48.4,48.44,5800.0,34.2631,34.2631,34.2136,34.2419,5800.0
2012-04-03 13:05:00,48.45,48.48,48.44,48.44,5600.0,34.249,34.2702,34.2419,34.2419,5600.0
2012-04-03 13:10:00,48.45,48.45,48.41,48.45,2300.0,34.249,34.249,34.2207,34.249,2300.0
2012-04-03 13:15:00,48.44,48.48,48.41,48.47,11900.0,34.2419,34.2702,34.2207,34.2631,11900.0
2012-04-03 13:20:00,48.48,48.49,48.43,48.43,3200.0,34.2702,34.2773,34.2349,34.2349,3200.0
2012-04-03 13:25:00,48.44,48.49,48.42,48.47,14400.0,34.2419,34.2773,34.2278,34.2631,14400.0
2012-04-03 13:30:00,48.46,48.48,48.42,48.45,12700.0,34.2561,34.2702,34.2278,34.249,12700.0
2012-04-03 13:35:00,48.46,48.46,48.42,48.46,4000.0,34.2561,34.2561,34.2278,34.2561,4000.0
2012-04-03 13:40:00,48.46,48.51,48.43,48.5,6500.0,34.2561,34.2914,34.2349,34.2843,6500.0
2012-04-03 13:45:00,48.51,48.6,48.51,48.58,10300.0,34.2914,34.355,34.2914,34.3409,10300.0
2012-04-03 13:50:00,48.59,48.66,48.53,48.65,14100.0,34.348,34.3974,34.3055,34.3904,14100.0
2012-04-03 13:55:00,48.65,48.69,48.65,48.69,12200.0,34.3904,34.4186,34.3904,34.4186,12200.0
2012-04-03 14:00:00,48.68,48.68,48.41,48.41,15400.0,34.4116,34.4116,34.2207,34.2207,15400.0
2012-04-03 14:05:00,48.4,48.5,48.37,48.45,6100.0,34.2136,34.2843,34.1924,34.249,6100.0
2012-04-03 14:10:00,48.46,48.49,48.37,48.41,11400.0,34.2561,34.2773,34.1924,34.2207,11400.0
2012-04-03 14:15:00,48.39,48.48,48.35,48.44,12600.0,34.2066,34.2702,34.1783,34.2419,12600.0
2012-04-03 14:20:00,48.47,48.52,48.39,48.52,18100.0,34.2631,34.2985,34.2066,34.2985,18100.0
2012-04-03 14:25:00,48.52,48.55,48.41,48.41,10700.0,34.2985,34.3197,34.2207,34.2207,10700.0
2012-04-03 14:30:00,48.41,48.49,48.4,48.46,9300.0,34.2207,34.2773,34.2136,34.2561,9300.0
2012-04-03 14:35:00,48.44,48.44,48.31,48.31,6100.0,34.2419,34.2419,34.15,34.15,6100.0
2012-04-03 14:40:00,48.33,48.41,48.33,48.4,13500.0,34.1642,34.2207,34.1642,34.2136,13500.0
2012-04-03 14:45:00,48.41,48.42,48.33,48.42,13800.0,34.2207,34.2278,34.1642,34.2278,13800.0
2012-04-03 14:50:00,48.42,48.47,48.42,48.47,13400.0,34.2278,34.2631,34.2278,34.2631,13400.0
2012-04-03 14:55:00,48.47,48.48,48.41,48.46,5100.0,34.2631,34.2702,34.2207,34.2561,5100.0
2012-04-03 15:00:00,48.47,48.51,48.41,48.51,18200.0,34.2631,34.2914,34.2207,34.2914,18200.0
2012-04-03 15:05:00,48.5,48.55,48.46,48.5,11700.0,34.2843,34.3197,34.2561,34.2843,11700.0
2012-04-03 15:10:00,48.51,48.54,48.48,48.49,18900.0,34.2914,34.3126,34.2702,34.2773,18900.0
2012-04-03 15:15:00,48.51,48.59,48.51,48.54,15400.0,34.2914,34.348,34.2914,34.3126,15400.0
2012-04-03 15:20:00,48.55,48.56,48.5,48.54,12600.0,34.3197,34.3267,34.2843,34.3126,12600.0
2012-04-03 15:25:00,48.55,48.55,48.43,48.45,12400.0,34.3197,34.3197,34.2349,34.249,12400.0
2012-04-03 15:30:00,48.44,48.47,48.4,48.41,20800.0,34.2419,34.2631,34.2136,34.2207,20800.0
2012-04-03 15:35:00,48.41,48.47,48.38,48.44,24000.0,34.2207,34.2631,34.1995,34.2419,24000.0
2012-04-03 15:40:00,48.43,48.48,48.38,48.4,23400.0,34.2349,34.2702,34.1995,34.2136,23400.0
2012-04-03 15:45:00,48.41,48.5,48.4,48.49,27200.0,34.2207,34.2843,34.2136,34.2773,27200.0
2012-04-03 15:50:00,48.49,48.56,48.48,48.54,27200.0,34.2773,34.3267,34.2702,34.3126,27200.0
2012-04-03 15:55:00,48.55,48.58,48.53,48.57,32700.0,34.3197,34.3409,34.3055,34.3338,32700.0
2012-04-04 09:30:00,48.41,48.91,48.37,48.75,74900.0,34.2207,34.5742,34.1924,34.4611,74900.0
2012-04-04 09:35:00,48.76,48.77,48.65,48.72,19400.0,34.4681,34.4752,34.3904,34.4398,19400.0
2012-04-04 09:40:00,48.72,48.72,48.6,48.64,17800.0,34.4398,34.4398,34.355,34.3833,17800.0
2012-04-04 09:45:00,48.64,48.65,48.51,48.57,22200.0,34.3833,34.3904,34.2914,34.3338,22200.0
2012-04-04 09:50:00,48.59,48.82,48.57,48.8,16800.0,34.348,34.5105,34.3338,34.4964,16800.0
2012-04-04 09:55:00,48.81,48.98,48.79,48.94,41500.0,34.5035,34.6236,34.4893,34.5954,41500.0
2012-04-04 10:00:00,48.93,49.0,48.82,48.82,54900.0,34.5883,34.6378,34.5105,34.5105,54900.0
2012-04-04 10:05:00,48.82,48.84,48.75,48.77,15000.0,34.5105,34.5247,34.4611,34.4752,15000.0
2012-04-04 10:10:00,48.75,48.79,48.63,48.65,15500.0,34.4611,34.4893,34.3762,34.3904,15500.0
2012-04-04 10:15:00,48.63,48.63,48.59,48.61,15200.0,34.3762,34.3762,34.348,34.3621,15200.0
2012-04-04 10:20:00,48.6,48.64,48.59,48.62,10200.0,34.355,34.3833,34.348,34.3692,10200.0
2012-04-04 10:25:00,48.6,48.64,48.58,48.59,14900.0,34.355,34.3833,34.3409,34.348,14900.0
2012-04-04 10:30:00,48.59,48.59,48.53,48.54,11500.0,34.348,34.348,34.3055,34.3126,11500.0
2012-04-04 10:35:00,48.54,48.63,48.53,48.62,6400.0,34.3126,34.3762,34.3055,34.3692,6400.0
2012-04-04 10:40:00,48.62,48.64,48.6,48.63,17700.0,34.3692,34.3833,34.355,34.3762,17700.0
2012-04-04 10:45:00,48.63,48.63,48.57,48.61,15600.0,34.3762,34.3762,34.3338,34.3621,15600.0
2012-04-04 10:50:00,48.6,48.6,48.52,48.53,16400.0,34.355,34.355,34.2985,34.3055,16400.0
2012-04-04 10:55:00,48.53,48.53,48.44,48.48,18900.0,34.3055,34.3055,34.2419,34.2702,18900.0
2012-04-04 11:00:00,48.48,48.48,48.36,48.44,11100.0,34.2702,34.2702,34.1854,34.2419,11100.0
2012-04-04 11:05:00,48.4,48.42,48.35,48.42,7900.0,34.2136,34.2278,34.1783,34.2278,7900.0
2012-04-04 11:10:00,48.42,48.43,48.35,48.38,5800.0,34.2278,34.2349,34.1783,34.1995,5800.0
2012-04-04 11:15:00,48.38,48.38,48.3,48.32,7200.0,34.1995,34.1995,34.143,34.1571,7200.0
2012-04-04 11:20:00,48.31,48.33,48.25,48.33,6100.0,34.15,34.1642,34.1076,34.1642,6100.0
2012-04-04 11:25:00,48.32,48.34,48.28,48.31,6900.0,34.1571,34.1712,34.1288,34.15,6900.0
2012-04-04 11:30:00,48.3,48.36,48.29,48.31,5900.0,34.143,34.1854,34.1359,34.15,5900.0
2012-04-04 11:35:00,48.32,48.37,48.31,48.35,5200.0,34.1571,34.1924,34.15,34.1783,5200.0
2012-04-04 11:40:00,48.35,48.39,48.33,48.38,7100.0,34.1783,34.2066,34.1642,34.1995,7100.0
2012-04-04 11:45:00,48.4,48.4,48.35,48.35,3100.0,34.2136,34.2136,34.1783,34.1783,3100.0
2012-04-04 11:50:00,48.36,48.39,48.32,48.39,4300.0,34.1854,34.2066,34.1571,34.2066,4300.0
2012-04-04 11:55:00,48.39,48.41,48.35,48.41,6700.0,34.2066,34.2207,34.1783,34.2207,6700.0
2012-04-04 12:00:00,48.37,48.4,48.27,48.27,9800.0,34.1924,34.2136,34.1217,34.1217,9800.0
2012-04-04 12:05:00,48.27,48.32,48.26,48.3,8200.0,34.1217,34.1571,34.1147,34.143,8200.0
2012-04-04 12:10:00,48.3,48.3,48.23,48.27,5500.0,34.143,34.143,34.0935,34.1217,5500.0
2012-04-04 12:15:00,48.26,48.32,48.23,48.31,10400.0,34.1147,34.1571,34.0935,34.15,10400.0
2012-04-04 12:20:00,48.3,48.31,48.24,48.28,30500.0,34.143,34.15,34.1005,34.1288,30500.0
2012-04-04 12:25:00,48.26,48.27,48.22,48.25,7600.0,34.1147,34.1217,34.0864,34.1076,7600.0
2012-04-04 12:30:00,48.24,48.3,48.24,48.3,4400.0,34.1005,34.143,34.1005,34.143,4400.0
2012-04-04 12:35:00,48.29,48.29,48.27,48.29,3400.0,34.1359,34.1359,34.1217,34.1359,3400.0
2012-04-04 12:40:00,48.28,48.29,48.21,48.25,5200.0,34.1288,34.1359,34.0793,34.1076,5200.0
2012-04-04 12:45:00,48.25,48.25,48.18,48.2,5500.0,34.1076,34.1076,34.0581,34.0723,5500.0
2012-04-04 12:50:00,48.21,48.28,48.2,48.24,4800.0,34.0793,34.1288,34.0723,34.1005,4800.0
2012-04-04 12:55:00,48.25,48.29,48.23,48.29,3700.0,34.1076,34.1359,34.0935,34.1359,3700.0
2012-04-04 13:00:00,48.28,48.29,48.24,48.26,7700.0,34.1288,34.1359,34.1005,34.1147,7700.0
2012-04-04 13:05:00,48.25,48.27,48.21,48.21,4400.0,34.1076,34.1217,34.0793,34.0793,4400.0
2012-04-04 13:10:00,48.23,48.25,48.21,48.23,7200.0,34.0935,34.1076,34.0793,34.0935,7200.0
2012-04-04 13:15:00,48.2,48.26,48.2,48.22,5900.0,34.0723,34.1147,34.0723,34.0864,5900.0
2012-04-04 13:20:00,48.24,48.26,48.23,48.26,2000.0,34.1005,34.1147,34.0935,34.1147,2000.0
2012-04-04 13:25:00,48.26,48.27,48.2,48.21,7300.0,34.1147,34.1217,34.0723,34.0793,7300.0
2012-04-04 13:30:00,48.21,48.27,48.21,48.25,6500.0,34.0793,34.1217,34.0793,34.1076,6500.0
2012-04-04 13:35:00,48.24,48.26,48.21,48.23,5700.0,34.1005,34.1147,34.0793,34.0935,5700.0
2012-04-04 13:40:00,48.24,48.29,48.23,48.25,6800.0,34.1005,34.1359,34.0935,34.1076,6800.0
2012-04-04 13:45:00,48.29,48.35,48.27,48.34,4600.0,34.1359,34.1783,34.1217,34.1712,4600.0
2012-04-04 13:50:00,48.36,48.42,48.36,48.41,5700.0,34.1854,34.2278,34.1854,34.2207,5700.0
2012-04-04 13:55:00,48.41,48.44,48.38,48.4,22000.0,34.2207,34.2419,34.1995,34.2136,22000.0
2012-04-04 14:00:00,48.41,48.41,48.34,48.36,10500.0,34.2207,34.2207,34.1712,34.1854,10500.0
2012-04-04 14:05:00,48.36,48.43,48.36,48.39,5000.0,34.1854,34.2349,34.1854,34.2066,5000.0
2012-04-04 14:10:00,48.38,48.45,48.38,48.43,7500.0,34.1995,34.249,34.1995,34.2349,7500.0
2012-04-04 14:15:00,48.43,48.49,48.4,48.49,46400.0,34.2349,34.2773,34.2136,34.2773,46400.0
2012-04-04 14:20:00,48.49,48.5,48.42,48.44,6800.0,34.2773,34.2843,34.2278,34.2419,6800.0
2012-04-04 14:25:00,48.45,48.52,48.45,48.46,9100.0,34.249,34.2985,34.249,34.2561,9100.0
2012-04-04 14:30:00,48.44,48.51,48.42,48.51,4700.0,34.2419,34.2914,34.2278,34.2914,4700.0
2012-04-04 14:35:00,48.51,48.52,48.46,48.51,11700.0,34.2914,34.2985,34.2561,34.2914,11700.0
2012-04-04 14:40:00,48.51,48.56,48.5,48.56,5500.0,34.2914,34.3267,34.2843,34.3267,5500.0
2012-04-04 14:45:00,48.55,48.57,48.53,48.57,16200.0,34.3197,34.3338,34.3055,34.3338,16200.0
2012-04-04 14:50:00,48.57,48.58,48.51,48.58,9300.0,34.3338,34.3409,34.2914,34.3409,9300.0
2012-04-04 14:55:00,48.59,48.6,48.51,48.53,13400.0,34.348,34.355,34.2914,34.3055,13400.0
2012-04-04 15:00:00,48.52,48.54,48.48,48.49,13600.0,34.2985,34.3126,34.2702,34.2773,13600.0
2012-04-04 15:05:00,48.49,48.52,48.44,48.51,11400.0,34.2773,34.2985,34.2419,34.2914,11400.0
2012-04-04 15:10:00,48.51,48.58,48.5,48.56,15300.0,34.2914,34.3409,34.2843,34.3267,15300.0
2012-04-04 15:15:00,48.56,48.59,48.5,48.5,15500.0,34.3267,34.348,34.2843,34.2843,15500.0
2012-04-04 15:20:00,48.51,48.54,48.48,48.51,11500.0,34.2914,34.3126,34.2702,34.2914,11500.0
2012-04-04 15:25:00,48.51,48.55,48.5,48.52,11200.0,34.2914,34.3197,34.2843,34.2985,11200.0
2012-04-04 15:30:00,48.51,48.57,48.51,48.56,18500.0,34.2914,34.3338,34.2914,34.3267,18500.0
2012-04-04 15:35:00,48.56,48.6,48.5,48.57,17900.0,34.3267,34.355,34.2843,34.3338,17900.0
2012-04-04 15:40:00,48.58,48.6,48.54,48.56,14800.0,34.3409,34.355,34.3126,34.3267,14800.0
2012-04-04 15:45:00,48.57,48.63,48.56,48.62,24100.0,34.3338,34.3762,34.3267,34.3692,24100.0
2012-04-04 15:50:00,48.63,48.65,48.46,48.52,41600.0,34.3762,34.3904,34.2561,34.2985,41600.0
2012-04-04 15:55:00,48.51,48.66,48.51,48.64,165500.0,34.2914,34.3974,34.2914,34.3833,165500.0
2012-04-05 09:30:00,48.54,48.87,48.32,48.86,21300.0,34.3126,34.5459,34.1571,34.5388,21300.0
2012-04-05 09:35:00,48.81,48.96,48.77,48.93,46200.0,34.5035,34.6095,34.4752,34.5883,46200.0
2012-04-05 09:40:00,48.92,49.37,48.84,49.36,50500.0,34.5812,34.8993,34.5247,34.8923,50500.0
2012-04-05 09:45:00,49.37,49.37,49.11,49.15,40600.0,34.8993,34.8993,34.7155,34.7438,40600.0
2012-04-05 09:50:00,49.16,49.17,48.94,48.99,25900.0,34.7509,34.758,34.5954,34.6307,25900.0
2012-04-05 09:55:00,49.0,49.02,48.89,48.94,13200.0,34.6378,34.6519,34.56,34.5954,13200.0
2012-04-05 10:00:00,48.92,49.03,48.91,48.94,13500.0,34.5812,34.659,34.5742,34.5954,13500.0
2012-04-05 10:05:00,48.93,48.93,48.83,48.87,9100.0,34.5883,34.5883,34.5176,34.5459,9100.0
2012-04-05 10:10:00,48.85,48.87,48.73,48.76,4400.0,34.5317,34.5459,34.4469,34.4681,4400.0
2012-04-05 10:15:00,48.75,48.84,48.75,48.77,6300.0,34.4611,34.5247,34.4611,34.4752,6300.0
2012-04-05 10:20:00,48.77,48.79,48.68,48.69,7600.0,34.4752,34.4893,34.4116,34.4186,7600.0
2012-04-05 10:25:00,48.7,48.93,48.68,48.84,38700.0,34.4257,34.5883,34.4116,34.5247,38700.0
2012-04-05 10:30:00,48.83,48.83,48.75,48.75,8900.0,34.5176,34.5176,34.4611,34.4611,8900.0
2012-04-05 10:35:00,48.76,48.95,48.76,48.94,13400.0,34.4681,34.6024,34.4681,34.5954,13400.0
2012-04-05 10:40:00,48.95,49.05,48.93,49.03,37000.0,34.6024,34.6731,34.5883,34.659,37000.0
2012-04-05 10:45:00,49.03,49.03,48.96,48.99,10100.0,34.659,34.659,34.6095,34.6307,10100.0
2012-04-05 10:50:00,49.01,49.07,48.98,49.07,13500.0,34.6448,34.6873,34.6236,34.6873,13500.0
2012-04-05 10:55:00,49.09,49.12,49.05,49.09,6700.0,34.7014,34.7226,34.6731,34.7014,6700.0
2012-04-05 11:00:00,49.1,49.13,49.1,49.13,4900.0,34.7085,34.7297,34.7085,34.7297,4900.0
2012-04-05 11:05:00,49.14,49.16,49.12,49.13,13200.0,34.7367,34.7509,34.7226,34.7297,13200.0
2012-04-05 11:10:00,49.12,49.19,49.1,49.15,7600.0,34.7226,34.7721,34.7085,34.7438,7600.0
2012-04-05 11:15:00,49.15,49.18,49.01,49.01,14900.0,34.7438,34.765,34.6448,34.6448,14900.0
2012-04-05 11:20:00,49.01,49.05,48.97,48.99,47500.0,34.6448,34.6731,34.6166,34.6307,47500.0
2012-04-05 11:25:00,48.98,49.0,48.92,48.92,12500.0,34.6236,34.6378,34.5812,34.5812,12500.0
2012-04-05 11:30:00,48.92,48.98,48.9,48.97,12800.0,34.5812,34.6236,34.5671,34.6166,12800.0
2012-04-05 11:35:00,48.97,49.01,48.93,48.95,8200.0,34.6166,34.6448,34.5883,34.6024,8200.0
2012-04-05 11:40:00,48.96,49.0,48.96,48.98,10000.0,34.6095,34.6378,34.6095,34.6236,10000.0
2012-04-05 11:45:00,48.98,49.0,48.94,48.95,30500.0,34.6236,34.6378,34.5954,34.6024,30500.0
2012-04-05 11:50:00,48.95,49.0,48.92,48.95,9400.0,34.6024,34.6378,34.5812,34.6024,9400.0
2012-04-05 11:55:00,48.95,49.01,48.95,49.0,6600.0,34.6024,34.6448,34.6024,34.6378,6600.0
2012-04-05 12:00:00,49.0,49.03,48.99,49.03,23500.0,34.6378,34.659,34.6307,34.659,23500.0
2012-04-05 12:05:00,49.03,49.04,49.0,49.01,16900.0,34.659,34.6661,34.6378,34.6448,16900.0
2012-04-05 12:10:00,49.0,49.02,48.99,49.01,23500.0,34.6378,34.6519,34.6307,34.6448,23500.0
2012-04-05 12:15:00,49.01,49.05,49.0,49.05,18000.0,34.6448,34.6731,34.6378,34.6731,18000.0
2012-04-05 12:20:00,49.06,49.11,49.03,49.07,50600.0,34.6802,34.7155,34.659,34.6873,50600.0
2012-04-05 12:25:00,49.06,49.07,49.03,49.06,33700.0,34.6802,34.6873,34.659,34.6802,33700.0
2012-04-05 12:30:00,49.06,49.12,49.02,49.12,20600.0,34.6802,34.7226,34.6519,34.7226,20600.0
2012-04-05 12:35:00,49.14,49.16,49.04,49.04,9800.0,34.7367,34.7509,34.6661,34.6661,9800.0
2012-04-05 12:40:00,49.06,49.08,49.05,49.06,4200.0,34.6802,34.6943,34.6731,34.6802,4200.0
2012-04-05 12:45:00,49.06,49.09,49.06,49.07,4000.0,34.6802,34.7014,34.6802,34.6873,4000.0
2012-04-05 12:50:00,49.07,49.1,49.06,49.1,1100.0,34.6873,34.7085,34.6802,34.7085,1100.0
2012-04-05 12:55:00,49.11,49.18,49.1,49.15,4900.0,34.7155,34.765,34.7085,34.7438,4900.0
2012-04-05 13:00:00,49.15,49.19,49.15,49.15,4200.0,34.7438,34.7721,34.7438,34.7438,4200.0
2012-04-05 13:05:00,49.17,49.18,49.09,49.09,3900.0,34.758,34.765,34.7014,34.7014,3900.0
2012-04-05 13:10:00,49.1,49.15,49.09,49.15,4000.0,34.7085,34.7438,34.7014,34.7438,4000.0
2012-04-05 13:15:00,49.17,49.2,49.12,49.12,3600.0,34.758,34.7792,34.7226,34.7226,3600.0
2012-04-05 13:20:00,49.15,49.18,49.13,49.13,4200.0,34.7438,34.765,34.7297,34.7297,4200.0
2012-04-05 13:25:00,49.15,49.2,49.13,49.2,12500.0,34.7438,34.7792,34.7297,34.7792,12500.0
2012-04-05 13:30:00,49.21,49.22,49.18,49.19,9900.0,34.7862,34.7933,34.765,34.7721,9900.0
2012-04-05 13:35:00,49.19,49.24,49.19,49.23,8200.0,34.7721,34.8074,34.7721,34.8004,8200.0
2012-04-05 13:40:00,49.22,49.24,49.18,49.22,6300.0,34.7933,34.8074,34.765,34.7933,6300.0
2012-04-05 13:45:00,49.22,49.23,49.1,49.1,11500.0,34.7933,34.8004,34.7085,34.7085,11500.0
2012-04-05 13:50:00,49.1,49.14,49.06,49.06,7800.0,34.7085,34.7367,34.6802,34.6802,7800.0
2012-04-05 13:55:00,49.07,49.14,49.05,49.13,7100.0,34.6873,34.7367,34.6731,34.7297,7100.0
2012-04-05 14:00:00,49.14,49.15,49.06,49.11,22900.0,34.7367,34.7438,34.6802,34.7155,22900.0
2012-04-05 14:05:00,49.11,49.13,49.06,49.11,6300.0,34.7155,34.7297,34.6802,34.7155,6300.0
2012-04-05 14:10:00,49.11,49.12,49.07,49.12,9600.0,34.7155,34.7226,34.6873,34.7226,9600.0
2012-04-05 14:15:00,49.1,49.15,49.09,49.13,9500.0,34.7085,34.7438,34.7014,34.7297,9500.0
2012-04-05 14:20:00,49.13,49.14,49.04,49.06,7700.0,34.7297,34.7367,34.6661,34.6802,7700.0
2012-04-05 14:25:00,49.04,49.05,49.01,49.01,5700.0,34.6661,34.6731,34.6448,34.6448,5700.0
2012-04-05 14:30:00,49.03,49.04,48.99,48.99,17500.0,34.659,34.6661,34.6307,34.6307,17500.0
2012-04-05 14:35:00,48.99,49.01,48.99,49.0,12000.0,34.6307,34.6448,34.6307,34.6378,12000.0
2012-04-05 14:40:00,49.0,49.0,48.98,48.98,10800.0,34.6378,34.6378,34.6236,34.6236,10800.0
2012-04-05 14:45:00,48.98,49.0,48.97,48.99,8400.0,34.6236,34.6378,34.6166,34.6307,8400.0
2012-04-05 14:50:00,48.99,49.05,48.99,49.05,13400.0,34.6307,34.6731,34.6307,34.6731,13400.0
2012-04-05 14:55:00,49.05,49.09,49.05,49.08,8500.0,34.6731,34.7014,34.6731,34.6943,8500.0
2012-04-05 15:00:00,49.08,49.09,49.05,49.06,9500.0,34.6943,34.7014,34.6731,34.6802,9500.0
2012-04-05 15:05:00,49.05,49.07,48.99,49.0,11100.0,34.6731,34.6873,34.6307,34.6378,11100.0
2012-04-05 15:10:00,48.99,49.0,48.93,48.99,16000.0,34.6307,34.6378,34.5883,34.6307,16000.0
2012-04-05 15:15:00,48.98,49.04,48.98,49.0,21300.0,34.6236,34.6661,34.6236,34.6378,21300.0
2012-04-05 15:20:00,49.0,49.06,49.0,49.0,12600.0,34.6378,34.6802,34.6378,34.6378,12600.0
2012-04-05 15:25:00,48.99,49.06,48.99,49.0,16300.0,34.6307,34.6802,34.6307,34.6378,16300.0
2012-04-05 15:30:00,49.0,49.03,48.95,48.95,15800.0,34.6378,34.659,34.6024,34.6024,15800.0
2012-04-05 15:35:00,48.95,49.01,48.95,49.01,23900.0,34.6024,34.6448,34.6024,34.6448,23900.0
2012-04-05 15:40:00,49.01,49.02,48.99,49.01,16300.0,34.6448,34.6519,34.6307,34.6448,16300.0
2012-04-05 15:45:00,49.01,49.1,49.0,49.0,27700.0,34.6448,34.7085,34.6378,34.6378,27700.0
2012-04-05 15:50:00,49.01,49.03,49.0,49.01,21300.0,34.6448,34.659,34.6378,34.6448,21300.0
2012-04-05 15:55:00,49.01,49.05,49.0,49.04,59800.0,34.6448,34.6731,34.6378,34.6661,59800.0
2012-04-09 09:30:00,49.08,49.12,48.35,48.43,64900.0,34.6943,34.7226,34.1783,34.2349,64900.0
2012-04-09 09:35:00,48.37,48.53,48.34,48.46,30000.0,34.1924,34.3055,34.1712,34.2561,30000.0
2012-04-09 09:40:00,48.47,48.72,48.44,48.69,39500.0,34.2631,34.4398,34.2419,34.4186,39500.0
2012-04-09 09:45:00,48.69,48.74,48.55,48.55,24700.0,34.4186,34.454,34.3197,34.3197,24700.0
2012-04-09 09:50:00,48.53,48.61,48.51,48.59,13500.0,34.3055,34.3621,34.2914,34.348,13500.0
2012-04-09 09:55:00,48.6,48.62,48.53,48.55,18500.0,34.355,34.3692,34.3055,34.3197,18500.0
2012-04-09 10:00:00,48.55,48.61,48.53,48.54,13900.0,34.3197,34.3621,34.3055,34.3126,13900.0
2012-04-09 10:05:00,48.55,48.57,48.48,48.5,10900.0,34.3197,34.3338,34.2702,34.2843,10900.0
2012-04-09 10:10:00,48.49,48.61,48.43,48.59,24100.0,34.2773,34.3621,34.2349,34.348,24100.0
2012-04-09 10:15:00,48.57,48.61,48.46,48.46,15700.0,34.3338,34.3621,34.2561,34.2561,15700.0
2012-04-09 10:20:00,48.48,48.51,48.44,48.51,11600.0,34.2702,34.2914,34.2419,34.2914,11600.0
2012-04-09 10:25:00,48.52,48.53,48.39,48.42,12200.0,34.2985,34.3055,34.2066,34.2278,12200.0
2012-04-09 10:30:00,48.42,48.42,48.28,48.31,15200.0,34.2278,34.2278,34.1288,34.15,15200.0
2012-04-09 10:35:00,48.32,48.44,48.32,48.4,6700.0,34.1571,34.2419,34.1571,34.2136,6700.0
2012-04-09 10:40:00,48.4,48.47,48.4,48.45,3600.0,34.2136,34.2631,34.2136,34.249,3600.0
2012-04-09 10:45:00,48.45,48.49,48.43,48.49,7000.0,34.249,34.2773,34.2349,34.2773,7000.0
2012-04-09 10:50:00,48.49,48.56,48.49,48.52,5100.0,34.2773,34.3267,34.2773,34.2985,5100.0
2012-04-09 10:55:00,48.55,48.65,48.52,48.61,47600.0,34.3197,34.3904,34.2985,34.3621,47600.0
2012-04-09 11:00:00,48.59,48.73,48.54,48.73,22400.0,34.348,34.4469,34.3126,34.4469,22400.0
2012-04-09 11:05:00,48.7,48.8,48.68,48.75,19700.0,34.4257,34.4964,34.4116,34.4611,19700.0
2012-04-09 11:10:00,48.75,48.75,48.6,48.64,13700.0,34.4611,34.4611,34.355,34.3833,13700.0
2012-04-09 11:15:00,48.62,48.62,48.56,48.61,10700.0,34.3692,34.3692,34.3267,34.3621,10700.0
2012-04-09 11:20:00,48.62,48.64,48.6,48.63,6100.0,34.3692,34.3833,34.355,34.3762,6100.0
2012-04-09 11:25:00,48.62,48.62,48.56,48.57,6100.0,34.3692,34.3692,34.3267,34.3338,6100.0
2012-04-09 11:30:00,48.58,48.59,48.55,48.55,3800.0,34.3409,34.348,34.3197,34.3197,3800.0
2012-04-09 11:35:00,48.56,48.56,48.47,48.48,10700.0,34.3267,34.3267,34.2631,34.2702,10700.0
2012-04-09 11:40:00,48.5,48.56,48.5,48.56,8100.0,34.2843,34.3267,34.2843,34.3267,8100.0
2012-04-09 11:45:00,48.54,48.63,48.54,48.63,8500.0,34.3126,34.3762,34.3126,34.3762,8500.0
2012-04-09 11:50:00,48.63,48.69,48.63,48.66,9600.0,34.3762,34.4186,34.3762,34.3974,9600.0
2012-04-09 11:55:00,48.67,48.74,48.67,48.74,7200.0,34.4045,34.454,34.4045,34.454,7200.0
2012-04-09 12:00:00,48.72,48.75,48.68,48.74,14000.0,34.4398,34.4611,34.4116,34.454,14000.0
2012-04-09 12:05:00,48.72,48.77,48.71,48.71,9300.0,34.4398,34.4752,34.4328,34.4328,9300.0
2012-04-09 12:10:00,48.72,48.79,48.7,48.73,7000.0,34.4398,34.4893,34.4257,34.4469,7000.0
2012-04-09 12:15:00,48.73,48.73,48.69,48.7,2600.0,34.4469,34.4469,34.4186,34.4257,2600.0
2012-04-09 12:20:00,48.7,48.7,48.66,48.69,5200.0,34.4257,34.4257,34.3974,34.4186,5200.0
2012-04-09 12:25:00,48.68,48.74,48.67,48.7,8200.0,34.4116,34.454,34.4045,34.4257,8200.0
2012-04-09 12:30:00,48.7,48.75,48.7,48.72,7600.0,34.4257,34.4611,34.4257,34.4398,7600.0
2012-04-09 12:35:00,48.72,48.76,48.7,48.73,4600.0,34.4398,34.4681,34.4257,34.4469,4600.0
2012-04-09 12:40:00,48.72,48.72,48.64,48.71,5300.0,34.4398,34.4398,34.3833,34.4328,5300.0
2012-04-09 12:45:00,48.7,48.79,48.7,48.75,15700.0,34.4257,34.4893,34.4257,34.4611,15700.0
2012-04-09 12:50:00,48.74,48.74,48.68,48.68,2500.0,34.454,34.454,34.4116,34.4116,2500.0
2012-04-09 12:55:00,48.69,48.72,48.63,48.71,5800.0,34.4186,34.4398,34.3762,34.4328,5800.0
2012-04-09 13:00:00,48.72,48.82,48.69,48.76,24500.0,34.4398,34.5105,34.4186,34.4681,24500.0
2012-04-09 13:05:00,48.73,48.76,48.72,48.73,10900.0,34.4469,34.4681,34.4398,34.4469,10900.0
2012-04-09 13:10:00,48.73,48.73,48.69,48.71,5500.0,34.4469,34.4469,34.4186,34.4328,5500.0
2012-04-09 13:15:00,48.71,48.72,48.61,48.61,7900.0,34.4328,34.4398,34.3621,34.3621,7900.0
2012-04-09 13:20:00,48.61,48.83,48.59,48.83,38900.0,34.3621,34.5176,34.348,34.5176,38900.0
2012-04-09 13:25:00,48.81,48.88,48.81,48.85,25200.0,34.5035,34.553,34.5035,34.5317,25200.0
2012-04-09 13:30:00,48.85,48.89,48.84,48.85,12100.0,34.5317,34.56,34.5247,34.5317,12100.0
2012-04-09 13:35:00,48.86,48.96,48.86,48.91,14600.0,34.5388,34.6095,34.5388,34.5742,14600.0
2012-04-09 13:40:00,48.92,48.95,48.89,48.94,10600.0,34.5812,34.6024,34.56,34.5954,10600.0
2012-04-09 13:45:00,48.93,49.0,48.93,48.95,10600.0,34.5883,34.6378,34.5883,34.6024,10600.0
2012-04-09 13:50:00,48.95,49.0,48.91,48.97,11900.0,34.6024,34.6378,34.5742,34.6166,11900.0
2012-04-09 13:55:00,48.97,48.99,48.94,48.96,5900.0,34.6166,34.6307,34.5954,34.6095,5900.0
2012-04-09 14:00:00,48.98,49.07,48.97,49.01,36500.0,34.6236,34.6873,34.6166,34.6448,36500.0
2012-04-09 14:05:00,49.0,49.12,49.0,49.1,17600.0,34.6378,34.7226,34.6378,34.7085,17600.0
2012-04-09 14:10:00,49.07,49.07,49.0,49.02,5600.0,34.6873,34.6873,34.6378,34.6519,5600.0
2012-04-09 14:15:00,49.02,49.09,48.99,49.08,9300.0,34.6519,34.7014,34.6307,34.6943,9300.0
2012-04-09 14:20:00,49.08,49.11,49.0,49.03,9100.0,34.6943,34.7155,34.6378,34.659,9100.0
2012-04-09 14:25:00,49.03,49.15,49.02,49.13,18500.0,34.659,34.7438,34.6519,34.7297,18500.0
2012-04-09 14:30:00,49.13,49.13,49.03,49.07,9900.0,34.7297,34.7297,34.659,34.6873,9900.0
2012-04-09 14:35:00,49.05,49.07,49.03,49.05,4200.0,34.6731,34.6873,34.659,34.6731,4200.0
2012-04-09 14:40:00,49.04,49.05,48.98,49.0,14000.0,34.6661,34.6731,34.6236,34.6378,14000.0
2012-04-09 14:45:00,48.99,49.07,48.99,49.07,7400.0,34.6307,34.6873,34.6307,34.6873,7400.0
2012-04-09 14:50:00,49.07,49.08,49.0,49.03,10700.0,34.6873,34.6943,34.6378,34.659,10700.0
2012-04-09 14:55:00,49.03,49.08,49.02,49.04,9400.0,34.659,34.6943,34.6519,34.6661,9400.0
2012-04-09 15:00:00,49.05,49.05,48.97,48.97,7500.0,34.6731,34.6731,34.6166,34.6166,7500.0
2012-04-09 15:05:00,48.97,49.0,48.97,49.0,9800.0,34.6166,34.6378,34.6166,34.6378,9800.0
2012-04-09 15:10:00,48.99,49.03,48.99,49.01,6400.0,34.6307,34.659,34.6307,34.6448,6400.0
2012-04-09 15:15:00,49.01,49.02,49.0,49.01,7300.0,34.6448,34.6519,34.6378,34.6448,7300.0
2012-04-09 15:20:00,49.02,49.02,48.97,48.97,13500.0,34.6519,34.6519,34.6166,34.6166,13500.0
2012-04-09 15:25:00,48.98,49.0,48.95,48.95,10300.0,34.6236,34.6378,34.6024,34.6024,10300.0
2012-04-09 15:30:00,48.95,49.0,48.95,48.98,16700.0,34.6024,34.6378,34.6024,34.6236,16700.0
2012-04-09 15:35:00,48.99,49.01,48.92,48.97,12800.0,34.6307,34.6448,34.5812,34.6166,12800.0
2012-04-09 15:40:00,48.97,48.99,48.94,48.98,15500.0,34.6166,34.6307,34.5954,34.6236,15500.0
2012-04-09 15:45:00,48.98,49.04,48.95,49.02,33200.0,34.6236,34.6661,34.6024,34.6519,33200.0
2012-04-09 15:50:00,49.01,49.07,49.01,49.05,36200.0,34.6448,34.6873,34.6448,34.6731,36200.0
2012-04-09 15:55:00,49.05,49.05,48.96,48.98,85200.0,34.6731,34.6731,34.6095,34.6236,85200.0
2012-04-10 09:30:00,48.77,48.88,48.38,48.51,21700.0,34.4752,34.553,34.1995,34.2914,21700.0
2012-04-10 09:35:00,48.52,48.58,48.42,48.54,34600.0,34.2985,34.3409,34.2278,34.3126,34600.0
2012-04-10 09:40:00,48.54,48.65,48.46,48.52,13300.0,34.3126,34.3904,34.2561,34.2985,13300.0
2012-04-10 09:45:00,48.52,48.65,48.51,48.65,8400.0,34.2985,34.3904,34.2914,34.3904,8400.0
2012-04-10 09:50:00,48.65,48.68,48.61,48.66,20400.0,34.3904,34.4116,34.3621,34.3974,20400.0
2012-04-10 09:55:00,48.66,48.73,48.65,48.73,8800.0,34.3974,34.4469,34.3904,34.4469,8800.0
2012-04-10 10:00:00,48.71,48.73,48.5,48.56,26400.0,34.4328,34.4469,34.2843,34.3267,26400.0
2012-04-10 10:05:00,48.55,48.55,48.42,48.43,18700.0,34.3197,34.3197,34.2278,34.2349,18700.0
2012-04-10 10:10:00,48.43,48.46,48.32,48.44,19700.0,34.2349,34.2561,34.1571,34.2419,19700.0
2012-04-10 10:15:00,48.45,48.46,48.28,48.28,88100.0,34.249,34.2561,34.1288,34.1288,88100.0
2012-04-10 10:20:00,48.28,48.38,48.25,48.28,7400.0,34.1288,34.1995,34.1076,34.1288,7400.0
2012-04-10 10:25:00,48.27,48.34,48.22,48.28,17200.0,34.1217,34.1712,34.0864,34.1288,17200.0
2012-04-10 10:30:00,48.28,48.3,48.21,48.24,18100.0,34.1288,34.143,34.0793,34.1005,18100.0
2012-04-10 10:35:00,48.24,48.28,48.24,48.25,25800.0,34.1005,34.1288,34.1005,34.1076,25800.0
2012-04-10 10:40:00,48.25,48.28,48.25,48.26,27100.0,34.1076,34.1288,34.1076,34.1147,27100.0
2012-04-10 10:45:00,48.26,48.42,48.26,48.41,74100.0,34.1147,34.2278,34.1147,34.2207,74100.0
2012-04-10 10:50:00,48.42,48.54,48.34,48.52,59800.0,34.2278,34.3126,34.1712,34.2985,59800.0
2012-04-10 10:55:00,48.52,48.52,48.41,48.42,18400.0,34.2985,34.2985,34.2207,34.2278,18400.0
2012-04-10 11:00:00,48.43,48.49,48.4,48.49,10500.0,34.2349,34.2773,34.2136,34.2773,10500.0
2012-04-10 11:05:00,48.49,48.49,48.44,48.45,10000.0,34.2773,34.2773,34.2419,34.249,10000.0
2012-04-10 11:10:00,48.45,48.46,48.42,48.43,4800.0,34.249,34.2561,34.2278,34.2349,4800.0
2012-04-10 11:15:00,48.41,48.43,48.36,48.37,3900.0,34.2207,34.2349,34.1854,34.1924,3900.0
2012-04-10 11:20:00,48.37,48.42,48.33,48.42,6800.0,34.1924,34.2278,34.1642,34.2278,6800.0
2012-04-10 11:25:00,48.41,48.42,48.36,48.38,4600.0,34.2207,34.2278,34.1854,34.1995,4600.0
2012-04-10 11:30:00,48.36,48.41,48.36,48.38,7700.0,34.1854,34.2207,34.1854,34.1995,7700.0
2012-04-10 11:35:00,48.4,48.42,48.34,48.39,25200.0,34.2136,34.2278,34.1712,34.2066,25200.0
2012-04-10 11:40:00,48.39,48.4,48.36,48.4,27500.0,34.2066,34.2136,34.1854,34.2136,27500.0
2012-04-10 11:45:00,48.4,48.41,48.35,48.35,23100.0,34.2136,34.2207,34.1783,34.1783,23100.0
2012-04-10 11:50:00,48.35,48.39,48.34,48.39,71300.0,34.1783,34.2066,34.1712,34.2066,71300.0
2012-04-10 11:55:00,48.37,48.38,48.29,48.31,35300.0,34.1924,34.1995,34.1359,34.15,35300.0
2012-04-10 12:00:00,48.32,48.32,48.22,48.22,34900.0,34.1571,34.1571,34.0864,34.0864,34900.0
2012-04-10 12:05:00,48.22,48.22,48.05,48.08,14800.0,34.0864,34.0864,33.9662,33.9874,14800.0
2012-04-10 12:10:00,48.06,48.06,47.91,47.91,15700.0,33.9733,33.9733,33.8673,33.8673,15700.0
2012-04-10 12:15:00,47.91,47.94,47.83,47.92,15000.0,33.8673,33.8885,33.8107,33.8743,15000.0
2012-04-10 12:20:00,47.92,47.95,47.86,47.86,11700.0,33.8743,33.8955,33.8319,33.8319,11700.0
2012-04-10 12:25:00,47.84,47.9,47.81,47.89,19100.0,33.8178,33.8602,33.7966,33.8531,19100.0
2012-04-10 12:30:00,47.9,47.9,47.81,47.81,19300.0,33.8602,33.8602,33.7966,33.7966,19300.0
2012-04-10 12:35:00,47.81,47.85,47.8,47.83,45000.0,33.7966,33.8249,33.7895,33.8107,45000.0
2012-04-10 12:40:00,47.83,47.88,47.79,47.88,14700.0,33.8107,33.8461,33.7824,33.8461,14700.0
2012-04-10 12:45:00,47.88,47.91,47.87,47.87,14700.0,33.8461,33.8673,33.839,33.839,14700.0
2012-04-10 12:50:00,47.86,47.89,47.75,47.75,8600.0,33.8319,33.8531,33.7542,33.7542,8600.0
2012-04-10 12:55:00,47.75,47.85,47.75,47.83,10700.0,33.7542,33.8249,33.7542,33.8107,10700.0
2012-04-10 13:00:00,47.84,47.86,47.79,47.83,11700.0,33.8178,33.8319,33.7824,33.8107,11700.0
2012-04-10 13:05:00,47.85,47.87,47.8,47.81,8100.0,33.8249,33.839,33.7895,33.7966,8100.0
2012-04-10 13:10:00,47.81,47.82,47.73,47.82,13400.0,33.7966,33.8036,33.74,33.8036,13400.0
2012-04-10 13:15:00,47.83,47.87,47.66,47.68,25400.0,33.8107,33.839,33.6905,33.7047,25400.0
2012-04-10 13:20:00,47.69,47.84,47.66,47.84,16000.0,33.7117,33.8178,33.6905,33.8178,16000.0
2012-04-10 13:25:00,47.83,47.94,47.83,47.93,24700.0,33.8107,33.8885,33.8107,33.8814,24700.0
2012-04-10 13:30:00,47.93,47.96,47.9,47.92,25500.0,33.8814,33.9026,33.8602,33.8743,25500.0
2012-04-10 13:35:00,47.93,47.95,47.9,47.94,18900.0,33.8814,33.8955,33.8602,33.8885,18900.0
2012-04-10 13:40:00,47.94,48.04,47.92,48.01,23300.0,33.8885,33.9592,33.8743,33.938,23300.0
2012-04-10 13:45:00,48.02,48.23,48.02,48.22,20900.0,33.945,34.0935,33.945,34.0864,20900.0
2012-04-10 13:50:00,48.21,48.26,48.19,48.2,15500.0,34.0793,34.1147,34.0652,34.0723,15500.0
2012-04-10 13:55:00,48.19,48.19,48.13,48.14,13800.0,34.0652,34.0652,34.0228,34.0299,13800.0
2012-04-10 14:00:00,48.13,48.19,48.06,48.06,16300.0,34.0228,34.0652,33.9733,33.9733,16300.0
2012-04-10 14:05:00,48.06,48.09,48.0,48.09,17600.0,33.9733,33.9945,33.9309,33.9945,17600.0
2012-04-10 14:10:00,48.1,48.15,48.07,48.07,13500.0,34.0016,34.0369,33.9804,33.9804,13500.0
2012-04-10 14:15:00,48.07,48.09,47.96,47.99,34600.0,33.9804,33.9945,33.9026,33.9238,34600.0
2012-04-10 14:20:00,47.99,48.0,47.93,47.93,19600.0,33.9238,33.9309,33.8814,33.8814,19600.0
2012-04-10 14:25:00,47.93,48.02,47.92,48.02,16600.0,33.8814,33.945,33.8743,33.945,16600.0
2012-04-10 14:30:00,48.02,48.02,47.84,47.88,16100.0,33.945,33.945,33.8178,33.8461,16100.0
2012-04-10 14:35:00,47.88,47.9,47.84,47.87,23700.0,33.8461,33.8602,33.8178,33.839,23700.0
2012-04-10 14:40:00,47.88,48.0,47.88,47.99,23800.0,33.8461,33.9309,33.8461,33.9238,23800.0
2012-04-10 14:45:00,48.0,48.04,47.99,48.02,13200.0,33.9309,33.9592,33.9238,33.945,13200.0
2012-04-10 14:50:00,48.03,48.05,47.99,48.0,8300.0,33.9521,33.9662,33.9238,33.9309,8300.0
2012-04-10 14:55:00,47.99,47.99,47.87,47.94,22900.0,33.9238,33.9238,33.839,33.8885,22900.0
2012-04-10 15:00:00,47.94,47.94,47.88,47.9,21700.0,33.8885,33.8885,33.8461,33.8602,21700.0
2012-04-10 15:05:00,47.9,47.96,47.87,47.9,30700.0,33.8602,33.9026,33.839,33.8602,30700.0
2012-04-10 15:10:00,47.9,47.91,47.85,47.86,28500.0,33.8602,33.8673,33.8249,33.8319,28500.0
2012-04-10 15:15:00,47.87,47.87,47.8,47.83,35900.0,33.839,33.839,33.7895,33.8107,35900.0
2012-04-10 15:20:00,47.84,47.86,47.82,47.83,18100.0,33.8178,33.8319,33.8036,33.8107,18100.0
2012-04-10 15:25:00,47.82,47.85,47.73,47.75,16800.0,33.8036,33.8249,33.74,33.7542,16800.0
2012-04-10 15:30:00,47.75,47.86,47.74,47.83,16000.0,33.7542,33.8319,33.7471,33.8107,16000.0
2012-04-10 15:35:00,47.84,47.88,47.82,47.86,22300.0,33.8178,33.8461,33.8036,33.8319,22300.0
2012-04-10 15:40:00,47.85,47.85,47.73,47.75,25700.0,33.8249,33.8249,33.74,33.7542,25700.0
2012-04-10 15:45:00,47.75,47.75,47.66,47.72,46500.0,33.7542,33.7542,33.6905,33.733,46500.0
2012-04-10 15:50:00,47.71,47.75,47.67,47.72,44300.0,33.7259,33.7542,33.6976,33.733,44300.0
2012-04-10 15:55:00,47.72,47.78,47.65,47.73,135200.0,33.733,33.7754,33.6835,33.74,135200.0
2012-04-11 09:30:00,48.35,48.45,48.35,48.4,33500.0,34.1783,34.249,34.1783,34.2136,33500.0
2012-04-11 09:35:00,48.41,48.56,48.4,48.5,37100.0,34.2207,34.3267,34.2136,34.2843,37100.0
2012-04-11 09:40:00,48.51,48.65,48.5,48.58,41100.0,34.2914,34.3904,34.2843,34.3409,41100.0
2012-04-11 09:45:00,48.62,48.74,48.53,48.72,26500.0,34.3692,34.454,34.3055,34.4398,26500.0
2012-04-11 09:50:00,48.7,48.76,48.62,48.72,15600.0,34.4257,34.4681,34.3692,34.4398,15600.0
2012-04-11 09:55:00,48.72,48.77,48.58,48.66,24600.0,34.4398,34.4752,34.3409,34.3974,24600.0
2012-04-11 10:00:00,48.66,48.68,48.33,48.33,36300.0,34.3974,34.4116,34.1642,34.1642,36300.0
2012-04-11 10:05:00,48.32,48.42,48.29,48.41,24100.0,34.1571,34.2278,34.1359,34.2207,24100.0
2012-04-11 10:10:00,48.41,48.54,48.41,48.49,19300.0,34.2207,34.3126,34.2207,34.2773,19300.0
2012-04-11 10:15:00,48.51,48.54,48.41,48.42,10200.0,34.2914,34.3126,34.2207,34.2278,10200.0
2012-04-11 10:20:00,48.45,48.47,48.41,48.46,7100.0,34.249,34.2631,34.2207,34.2561,7100.0
2012-04-11 10:25:00,48.44,48.52,48.44,48.48,10800.0,34.2419,34.2985,34.2419,34.2702,10800.0
2012-04-11 10:30:00,48.49,48.6,48.46,48.59,10800.0,34.2773,34.355,34.2561,34.348,10800.0
2012-04-11 10:35:00,48.6,48.7,48.56,48.68,15800.0,34.355,34.4257,34.3267,34.4116,15800.0
2012-04-11 10:40:00,48.65,48.65,48.53,48.58,26800.0,34.3904,34.3904,34.3055,34.3409,26800.0
2012-04-11 10:45:00,48.58,48.58,48.46,48.48,15600.0,34.3409,34.3409,34.2561,34.2702,15600.0
2012-04-11 10:50:00,48.48,48.51,48.43,48.46,9700.0,34.2702,34.2914,34.2349,34.2561,9700.0
2012-04-11 10:55:00,48.46,48.54,48.43,48.52,8100.0,34.2561,34.3126,34.2349,34.2985,8100.0
2012-04-11 11:00:00,48.53,48.57,48.52,48.56,16600.0,34.3055,34.3338,34.2985,34.3267,16600.0
2012-04-11 11:05:00,48.56,48.56,48.51,48.52,5000.0,34.3267,34.3267,34.2914,34.2985,5000.0
2012-04-11 11:10:00,48.52,48.56,48.5,48.55,14900.0,34.2985,34.3267,34.2843,34.3197,14900.0
2012-04-11 11:15:00,48.55,48.55,48.51,48.52,10000.0,34.3197,34.3197,34.2914,34.2985,10000.0
2012-04-11 11:20:00,48.52,48.53,48.48,48.53,5600.0,34.2985,34.3055,34.2702,34.3055,5600.0
2012-04-11 11:25:00,48.52,48.52,48.46,48.47,9300.0,34.2985,34.2985,34.2561,34.2631,9300.0
2012-04-11 11:30:00,48.48,48.55,48.46,48.53,10800.0,34.2702,34.3197,34.2561,34.3055,10800.0
2012-04-11 11:35:00,48.53,48.54,48.46,48.46,10300.0,34.3055,34.3126,34.2561,34.2561,10300.0
2012-04-11 11:40:00,48.47,48.52,48.45,48.5,8500.0,34.2631,34.2985,34.249,34.2843,8500.0
2012-04-11 11:45:00,48.51,48.55,48.47,48.52,10600.0,34.2914,34.3197,34.2631,34.2985,10600.0
2012-04-11 11:50:00,48.52,48.55,48.5,48.55,5000.0,34.2985,34.3197,34.2843,34.3197,5000.0
2012-04-11 11:55:00,48.55,48.55,48.52,48.53,6100.0,34.3197,34.3197,34.2985,34.3055,6100.0
2012-04-11 12:00:00,48.53,48.6,48.51,48.55,38600.0,34.3055,34.355,34.2914,34.3197,38600.0
2012-04-11 12:05:00,48.53,48.56,48.48,48.48,10600.0,34.3055,34.3267,34.2702,34.2702,10600.0
2012-04-11 12:10:00,48.48,48.56,48.48,48.56,8600.0,34.2702,34.3267,34.2702,34.3267,8600.0
2012-04-11 12:15:00,48.55,48.61,48.54,48.58,7200.0,34.3197,34.3621,34.3126,34.3409,7200.0
2012-04-11 12:20:00,48.58,48.58,48.51,48.55,10400.0,34.3409,34.3409,34.2914,34.3197,10400.0
2012-04-11 12:25:00,48.54,48.59,48.53,48.57,7600.0,34.3126,34.348,34.3055,34.3338,7600.0
2012-04-11 12:30:00,48.55,48.56,48.53,48.56,4300.0,34.3197,34.3267,34.3055,34.3267,4300.0
2012-04-11 12:35:00,48.56,48.58,48.54,48.58,4200.0,34.3267,34.3409,34.3126,34.3409,4200.0
2012-04-11 12:40:00,48.56,48.63,48.56,48.6,17200.0,34.3267,34.3762,34.3267,34.355,17200.0
2012-04-11 12:45:00,48.61,48.62,48.55,48.57,27700.0,34.3621,34.3692,34.3197,34.3338,27700.0
2012-04-11 12:50:00,48.56,48.71,48.56,48.7,6200.0,34.3267,34.4328,34.3267,34.4257,6200.0
2012-04-11 12:55:00,48.69,48.69,48.64,48.66,6900.0,34.4186,34.4186,34.3833,34.3974,6900.0
2012-04-11 13:00:00,48.66,48.71,48.61,48.71,32900.0,34.3974,34.4328,34.3621,34.4328,32900.0
2012-04-11 13:05:00,48.7,48.74,48.69,48.72,7800.0,34.4257,34.454,34.4186,34.4398,7800.0
2012-04-11 13:10:00,48.7,48.7,48.62,48.67,15000.0,34.4257,34.4257,34.3692,34.4045,15000.0
2012-04-11 13:15:00,48.66,48.69,48.66,48.66,7300.0,34.3974,34.4186,34.3974,34.3974,7300.0
2012-04-11 13:20:00,48.65,48.69,48.61,48.69,5800.0,34.3904,34.4186,34.3621,34.4186,5800.0
2012-04-11 13:25:00,48.68,48.71,48.64,48.68,15700.0,34.4116,34.4328,34.3833,34.4116,15700.0
2012-04-11 13:30:00,48.69,48.72,48.64,48.68,24800.0,34.4186,34.4398,34.3833,34.4116,24800.0
2012-04-11 13:35:00,48.68,48.76,48.68,48.76,9600.0,34.4116,34.4681,34.4116,34.4681,9600.0
2012-04-11 13:40:00,48.76,48.86,48.73,48.84,17100.0,34.4681,34.5388,34.4469,34.5247,17100.0
2012-04-11 13:45:00,48.84,48.88,48.81,48.85,9200.0,34.5247,34.553,34.5035,34.5317,9200.0
2012-04-11 13:50:00,48.86,48.93,48.84,48.9,22000.0,34.5388,34.5883,34.5247,34.5671,22000.0
2012-04-11 13:55:00,48.88,48.91,48.86,48.86,4500.0,34.553,34.5742,34.5388,34.5388,4500.0
2012-04-11 14:00:00,48.86,48.89,48.84,48.86,11800.0,34.5388,34.56,34.5247,34.5388,11800.0
2012-04-11 14:05:00,48.88,48.89,48.82,48.88,20600.0,34.553,34.56,34.5105,34.553,20600.0
2012-04-11 14:10:00,48.88,48.94,48.85,48.9,17800.0,34.553,34.5954,34.5317,34.5671,17800.0
2012-04-11 14:15:00,48.93,48.93,48.86,48.92,6200.0,34.5883,34.5883,34.5388,34.5812,6200.0
2012-04-11 14:20:00,48.93,48.97,48.9,48.9,9800.0,34.5883,34.6166,34.5671,34.5671,9800.0
2012-04-11 14:25:00,48.89,48.97,48.88,48.96,9600.0,34.56,34.6166,34.553,34.6095,9600.0
2012-04-11 14:30:00,48.95,48.95,48.82,48.89,40400.0,34.6024,34.6024,34.5105,34.56,40400.0
2012-04-11 14:35:00,48.89,48.94,48.89,48.92,12200.0,34.56,34.5954,34.56,34.5812,12200.0
2012-04-11 14:40:00,48.91,48.91,48.85,48.9,41200.0,34.5742,34.5742,34.5317,34.5671,41200.0
2012-04-11 14:45:00,48.9,48.91,48.88,48.9,14400.0,34.5671,34.5742,34.553,34.5671,14400.0
2012-04-11 14:50:00,48.89,48.93,48.89,48.92,12800.0,34.56,34.5883,34.56,34.5812,12800.0
2012-04-11 14:55:00,48.93,48.98,48.92,48.94,10300.0,34.5883,34.6236,34.5812,34.5954,10300.0
2012-04-11 15:00:00,48.94,48.94,48.87,48.87,9800.0,34.5954,34.5954,34.5459,34.5459,9800.0
2012-04-11 15:05:00,48.88,48.89,48.87,48.87,14500.0,34.553,34.56,34.5459,34.5459,14500.0
2012-04-11 15:10:00,48.88,48.89,48.83,48.88,29600.0,34.553,34.56,34.5176,34.553,29600.0
2012-04-11 15:15:00,48.89,48.91,48.85,48.88,10300.0,34.56,34.5742,34.5317,34.553,10300.0
2012-04-11 15:20:00,48.89,48.91,48.87,48.89,18200.0,34.56,34.5742,34.5459,34.56,18200.0
2012-04-11 15:25:00,48.89,48.93,48.86,48.86,18300.0,34.56,34.5883,34.5388,34.5388,18300.0
2012-04-11 15:30:00,48.86,48.92,48.86,48.88,27200.0,34.5388,34.5812,34.5388,34.553,27200.0
2012-04-11 15:35:00,48.88,48.89,48.84,48.87,24200.0,34.553,34.56,34.5247,34.5459,24200.0
2012-04-11 15:40:00,48.87,48.91,48.85,48.85,23400.0,34.5459,34.5742,34.5317,34.5317,23400.0
2012-04-11 15:45:00,48.85,48.92,48.83,48.9,62800.0,34.5317,34.5812,34.5176,34.5671,62800.0
2012-04-11 15:50:00,48.92,48.93,48.85,48.88,38400.0,34.5812,34.5883,34.5317,34.553,38400.0
2012-04-11 15:55:00,48.89,48.96,48.88,48.95,61400.0,34.56,34.6095,34.553,34.6024,61400.0
2012-04-12 09:30:00,48.88,49.59,48.88,49.57,64700.0,34.553,35.0548,34.553,35.0407,64700.0
2012-04-12 09:35:00,49.54,49.8,49.5,49.54,55700.0,35.0195,35.2033,34.9912,35.0195,55700.0
2012-04-12 09:40:00,49.56,49.66,49.53,49.6,19500.0,35.0336,35.1043,35.0124,35.0619,19500.0
2012-04-12 09:45:00,49.61,49.75,49.59,49.6,21300.0,35.069,35.1679,35.0548,35.0619,21300.0
2012-04-12 09:50:00,49.59,49.62,49.55,49.6,29600.0,35.0548,35.0761,35.0266,35.0619,29600.0
2012-04-12 09:55:00,49.63,49.64,49.47,49.49,20700.0,35.0831,35.0902,34.97,34.9842,20700.0
2012-04-12 10:00:00,49.49,49.5,49.39,49.44,26900.0,34.9842,34.9912,34.9135,34.9488,26900.0
2012-04-12 10:05:00,49.46,49.5,49.44,49.5,48400.0,34.963,34.9912,34.9488,34.9912,48400.0
2012-04-12 10:10:00,49.5,49.5,49.43,49.43,78000.0,34.9912,34.9912,34.9417,34.9417,78000.0
2012-04-12 10:15:00,49.44,49.5,49.4,49.47,77700.0,34.9488,34.9912,34.9205,34.97,77700.0
2012-04-12 10:20:00,49.47,49.5,49.41,49.46,21200.0,34.97,34.9912,34.9276,34.963,21200.0
2012-04-12 10:25:00,49.46,49.5,49.44,49.45,20400.0,34.963,34.9912,34.9488,34.9559,20400.0
2012-04-12 10:30:00,49.46,49.6,49.41,49.59,43300.0,34.963,35.0619,34.9276,35.0548,43300.0
2012-04-12 10:35:00,49.55,49.6,49.49,49.57,23400.0,35.0266,35.0619,34.9842,35.0407,23400.0
2012-04-12 10:40:00,49.59,49.66,49.56,49.6,10700.0,35.0548,35.1043,35.0336,35.0619,10700.0
2012-04-12 10:45:00,49.59,49.62,49.51,49.51,15200.0,35.0548,35.0761,34.9983,34.9983,15200.0
2012-04-12 10:50:00,49.51,49.55,49.49,49.52,6900.0,34.9983,35.0266,34.9842,35.0054,6900.0
2012-04-12 10:55:00,49.53,49.58,49.37,49.39,47400.0,35.0124,35.0478,34.8993,34.9135,47400.0
2012-04-12 11:00:00,49.4,49.46,49.36,49.45,19700.0,34.9205,34.963,34.8923,34.9559,19700.0
2012-04-12 11:05:00,49.46,49.53,49.43,49.44,18300.0,34.963,35.0124,34.9417,34.9488,18300.0
2012-04-12 11:10:00,49.43,49.47,49.38,49.38,20900.0,34.9417,34.97,34.9064,34.9064,20900.0
2012-04-12 11:15:00,49.38,49.41,49.31,49.4,15200.0,34.9064,34.9276,34.8569,34.9205,15200.0
2012-04-12 11:20:00,49.41,49.56,49.41,49.56,8100.0,34.9276,35.0336,34.9276,35.0336,8100.0
2012-04-12 11:25:00,49.54,49.57,49.49,49.49,4500.0,35.0195,35.0407,34.9842,34.9842,4500.0
2012-04-12 11:30:00,49.49,49.55,49.49,49.53,5600.0,34.9842,35.0266,34.9842,35.0124,5600.0
2012-04-12 11:35:00,49.53,49.57,49.47,49.54,21300.0,35.0124,35.0407,34.97,35.0195,21300.0
2012-04-12 11:40:00,49.53,49.59,49.53,49.56,13600.0,35.0124,35.0548,35.0124,35.0336,13600.0
2012-04-12 11:45:00,49.55,49.66,49.55,49.63,18000.0,35.0266,35.1043,35.0266,35.0831,18000.0
2012-04-12 11:50:00,49.63,49.64,49.62,49.62,3900.0,35.0831,35.0902,35.0761,35.0761,3900.0
2012-04-12 11:55:00,49.62,49.66,49.61,49.65,6700.0,35.0761,35.1043,35.069,35.0973,6700.0
2012-04-12 12:00:00,49.65,49.72,49.65,49.67,9800.0,35.0973,35.1467,35.0973,35.1114,9800.0
2012-04-12 12:05:00,49.69,49.69,49.65,49.67,5800.0,35.1255,35.1255,35.0973,35.1114,5800.0
2012-04-12 12:10:00,49.66,49.69,49.63,49.69,18200.0,35.1043,35.1255,35.0831,35.1255,18200.0
2012-04-12 12:15:00,49.69,49.73,49.67,49.72,16400.0,35.1255,35.1538,35.1114,35.1467,16400.0
2012-04-12 12:20:00,49.73,49.73,49.67,49.68,12800.0,35.1538,35.1538,35.1114,35.1185,12800.0
2012-04-12 12:25:00,49.68,49.76,49.68,49.73,20700.0,35.1185,35.175,35.1185,35.1538,20700.0
2012-04-12 12:30:00,49.72,49.77,49.71,49.72,29800.0,35.1467,35.1821,35.1397,35.1467,29800.0
2012-04-12 12:35:00,49.71,49.74,49.66,49.68,26700.0,35.1397,35.1609,35.1043,35.1185,26700.0
2012-04-12 12:40:00,49.68,49.74,49.66,49.7,45800.0,35.1185,35.1609,35.1043,35.1326,45800.0
2012-04-12 12:45:00,49.71,49.72,49.67,49.69,22700.0,35.1397,35.1467,35.1114,35.1255,22700.0
2012-04-12 12:50:00,49.69,49.7,49.66,49.69,17300.0,35.1255,35.1326,35.1043,35.1255,17300.0
2012-04-12 12:55:00,49.69,49.69,49.67,49.69,5200.0,35.1255,35.1255,35.1114,35.1255,5200.0
2012-04-12 13:00:00,49.69,49.69,49.66,49.68,67600.0,35.1255,35.1255,35.1043,35.1185,67600.0
2012-04-12 13:05:00,49.68,49.69,49.65,49.65,8500.0,35.1185,35.1255,35.0973,35.0973,8500.0
2012-04-12 13:10:00,49.67,49.76,49.66,49.72,63200.0,35.1114,35.175,35.1043,35.1467,63200.0
2012-04-12 13:15:00,49.72,49.76,49.67,49.68,21100.0,35.1467,35.175,35.1114,35.1185,21100.0
2012-04-12 13:20:00,49.7,49.72,49.68,49.68,4900.0,35.1326,35.1467,35.1185,35.1185,4900.0
2012-04-12 13:25:00,49.69,49.74,49.69,49.7,59000.0,35.1255,35.1609,35.1255,35.1326,59000.0
2012-04-12 13:30:00,49.69,49.73,49.67,49.73,8000.0,35.1255,35.1538,35.1114,35.1538,8000.0
2012-04-12 13:35:00,49.72,49.72,49.68,49.72,10800.0,35.1467,35.1467,35.1185,35.1467,10800.0
2012-04-12 13:40:00,49.72,49.73,49.67,49.67,6400.0,35.1467,35.1538,35.1114,35.1114,6400.0
2012-04-12 13:45:00,49.66,49.7,49.66,49.69,9000.0,35.1043,35.1326,35.1043,35.1255,9000.0
2012-04-12 13:50:00,49.69,49.71,49.69,49.7,10900.0,35.1255,35.1397,35.1255,35.1326,10900.0
2012-04-12 13:55:00,49.7,49.7,49.61,49.63,14200.0,35.1326,35.1326,35.069,35.0831,14200.0
2012-04-12 14:00:00,49.63,49.66,49.53,49.53,75800.0,35.0831,35.1043,35.0124,35.0124,75800.0
2012-04-12 14:05:00,49.53,49.56,49.46,49.53,38100.0,35.0124,35.0336,34.963,35.0124,38100.0
2012-04-12 14:10:00,49.54,49.61,49.54,49.58,12700.0,35.0195,35.069,35.0195,35.0478,12700.0
2012-04-12 14:15:00,49.59,49.62,49.56,49.57,28800.0,35.0548,35.0761,35.0336,35.0407,28800.0
2012-04-12 14:20:00,49.57,49.58,49.54,49.57,16500.0,35.0407,35.0478,35.0195,35.0407,16500.0
2012-04-12 14:25:00,49.57,49.57,49.55,49.56,33600.0,35.0407,35.0407,35.0266,35.0336,33600.0
2012-04-12 14:30:00,49.57,49.6,49.52,49.54,30300.0,35.0407,35.0619,35.0054,35.0195,30300.0
2012-04-12 14:35:00,49.53,49.58,49.52,49.58,7600.0,35.0124,35.0478,35.0054,35.0478,7600.0
2012-04-12 14:40:00,49.58,49.68,49.58,49.68,8900.0,35.0478,35.1185,35.0478,35.1185,8900.0
2012-04-12 14:45:00,49.69,49.78,49.69,49.78,22900.0,35.1255,35.1892,35.1255,35.1892,22900.0
2012-04-12 14:50:00,49.78,49.8,49.78,49.79,15800.0,35.1892,35.2033,35.1892,35.1962,15800.0
2012-04-12 14:55:00,49.78,49.82,49.78,49.78,5700.0,35.1892,35.2174,35.1892,35.1892,5700.0
2012-04-12 15:00:00,49.78,49.79,49.71,49.74,13100.0,35.1892,35.1962,35.1397,35.1609,13100.0
2012-04-12 15:05:00,49.75,49.77,49.74,49.74,10600.0,35.1679,35.1821,35.1609,35.1609,10600.0
2012-04-12 15:10:00,49.72,49.76,49.72,49.76,6800.0,35.1467,35.175,35.1467,35.175,6800.0
2012-04-12 15:15:00,49.77,49.81,49.75,49.78,13900.0,35.1821,35.2104,35.1679,35.1892,13900.0
2012-04-12 15:20:00,49.78,49.83,49.78,49.82,17200.0,35.1892,35.2245,35.1892,35.2174,17200.0
2012-04-12 15:25:00,49.81,49.85,49.8,49.84,21200.0,35.2104,35.2386,35.2033,35.2316,21200.0
2012-04-12 15:30:00,49.84,49.87,49.8,49.81,27200.0,35.2316,35.2528,35.2033,35.2104,27200.0
2012-04-12 15:35:00,49.81,49.86,49.81,49.81,30100.0,35.2104,35.2457,35.2104,35.2104,30100.0
2012-04-12 15:40:00,49.82,49.87,49.78,49.8,52800.0,35.2174,35.2528,35.1892,35.2033,52800.0
2012-04-12 15:45:00,49.8,49.85,49.79,49.8,51100.0,35.2033,35.2386,35.1962,35.2033,51100.0
2012-04-12 15:50:00,49.81,49.85,49.79,49.82,39300.0,35.2104,35.2386,35.1962,35.2174,39300.0
2012-04-12 15:55:00,49.83,49.87,49.82,49.85,60100.0,35.2245,35.2528,35.2174,35.2386,60100.0
2012-04-13 09:30:00,49.42,49.8,49.29,49.64,33600.0,34.9347,35.2033,34.8428,35.0902,33600.0
2012-04-13 09:35:00,49.64,49.74,49.62,49.67,16200.0,35.0902,35.1609,35.0761,35.1114,16200.0
2012-04-13 09:40:00,49.67,49.83,49.64,49.8,11700.0,35.1114,35.2245,35.0902,35.2033,11700.0
2012-04-13 09:45:00,49.82,49.9,49.82,49.84,19300.0,35.2174,35.274,35.2174,35.2316,19300.0
2012-04-13 09:50:00,49.84,49.92,49.81,49.81,8000.0,35.2316,35.2881,35.2104,35.2104,8000.0
2012-04-13 09:55:00,49.81,49.88,49.69,49.72,10200.0,35.2104,35.2598,35.1255,35.1467,10200.0
2012-04-13 10:00:00,49.72,49.75,49.64,49.68,13500.0,35.1467,35.1679,35.0902,35.1185,13500.0
2012-04-13 10:05:00,49.69,49.71,49.66,49.67,6900.0,35.1255,35.1397,35.1043,35.1114,6900.0
2012-04-13 10:10:00,49.66,49.76,49.61,49.74,19600.0,35.1043,35.175,35.069,35.1609,19600.0
2012-04-13 10:15:00,49.74,49.8,49.71,49.74,25100.0,35.1609,35.2033,35.1397,35.1609,25100.0
2012-04-13 10:20:00,49.74,49.76,49.61,49.62,20000.0,35.1609,35.175,35.069,35.0761,20000.0
2012-04-13 10:25:00,49.61,49.62,49.52,49.53,17900.0,35.069,35.0761,35.0054,35.0124,17900.0
2012-04-13 10:30:00,49.54,49.59,49.49,49.5,19200.0,35.0195,35.0548,34.9842,34.9912,19200.0
2012-04-13 10:35:00,49.52,49.53,49.45,49.51,12800.0,35.0054,35.0124,34.9559,34.9983,12800.0
2012-04-13 10:40:00,49.51,49.52,49.38,49.39,8200.0,34.9983,35.0054,34.9064,34.9135,8200.0
2012-04-13 10:45:00,49.38,49.38,49.19,49.24,10500.0,34.9064,34.9064,34.7721,34.8074,10500.0
2012-04-13 10:50:00,49.25,49.28,49.21,49.28,16900.0,34.8145,34.8357,34.7862,34.8357,16900.0
2012-04-13 10:55:00,49.29,49.37,49.28,49.37,26500.0,34.8428,34.8993,34.8357,34.8993,26500.0
2012-04-13 11:00:00,49.37,49.4,49.33,49.38,9400.0,34.8993,34.9205,34.8711,34.9064,9400.0
2012-04-13 11:05:00,49.38,49.39,49.35,49.37,6800.0,34.9064,34.9135,34.8852,34.8993,6800.0
2012-04-13 11:10:00,49.35,49.4,49.31,49.37,10500.0,34.8852,34.9205,34.8569,34.8993,10500.0
2012-04-13 11:15:00,49.38,49.39,49.29,49.32,7400.0,34.9064,34.9135,34.8428,34.864,7400.0
2012-04-13 11:20:00,49.33,49.38,49.32,49.35,6100.0,34.8711,34.9064,34.864,34.8852,6100.0
2012-04-13 11:25:00,49.37,49.4,49.3,49.34,12000.0,34.8993,34.9205,34.8498,34.8781,12000.0
2012-04-13 11:30:00,49.34,49.39,49.31,49.39,17300.0,34.8781,34.9135,34.8569,34.9135,17300.0
2012-04-13 11:35:00,49.38,49.44,49.36,49.43,8000.0,34.9064,34.9488,34.8923,34.9417,8000.0
2012-04-13 11:40:00,49.44,49.48,49.42,49.45,24900.0,34.9488,34.9771,34.9347,34.9559,24900.0
2012-04-13 11:45:00,49.47,49.49,49.44,49.48,11400.0,34.97,34.9842,34.9488,34.9771,11400.0
2012-04-13 11:50:00,49.46,49.49,49.45,49.47,5900.0,34.963,34.9842,34.9559,34.97,5900.0
2012-04-13 11:55:00,49.46,49.51,49.43,49.48,8500.0,34.963,34.9983,34.9417,34.9771,8500.0
2012-04-13 12:00:00,49.49,49.52,49.44,49.45,17000.0,34.9842,35.0054,34.9488,34.9559,17000.0
2012-04-13 12:05:00,49.45,49.5,49.45,49.46,10000.0,34.9559,34.9912,34.9559,34.963,10000.0
2012-04-13 12:10:00,49.46,49.52,49.42,49.46,14400.0,34.963,35.0054,34.9347,34.963,14400.0
2012-04-13 12:15:00,49.46,49.51,49.43,49.44,13600.0,34.963,34.9983,34.9417,34.9488,13600.0
2012-04-13 12:20:00,49.45,49.49,49.42,49.49,9400.0,34.9559,34.9842,34.9347,34.9842,9400.0
2012-04-13 12:25:00,49.49,49.5,49.43,49.45,15500.0,34.9842,34.9912,34.9417,34.9559,15500.0
2012-04-13 12:30:00,49.43,49.5,49.43,49.5,2000.0,34.9417,34.9912,34.9417,34.9912,2000.0
2012-04-13 12:35:00,49.5,49.52,49.49,49.5,10000.0,34.9912,35.0054,34.9842,34.9912,10000.0
2012-04-13 12:40:00,49.5,49.55,49.49,49.52,7200.0,34.9912,35.0266,34.9842,35.0054,7200.0
2012-04-13 12:45:00,49.52,49.53,49.49,49.5,5000.0,35.0054,35.0124,34.9842,34.9912,5000.0
2012-04-13 12:50:00,49.49,49.52,49.49,49.5,5800.0,34.9842,35.0054,34.9842,34.9912,5800.0
2012-04-13 12:55:00,49.49,49.52,49.48,49.48,5100.0,34.9842,35.0054,34.9771,34.9771,5100.0
2012-04-13 13:00:00,49.49,49.5,49.47,49.49,5300.0,34.9842,34.9912,34.97,34.9842,5300.0
2012-04-13 13:05:00,49.49,49.5,49.48,49.48,2800.0,34.9842,34.9912,34.9771,34.9771,2800.0
2012-04-13 13:10:00,49.47,49.58,49.47,49.56,16000.0,34.97,35.0478,34.97,35.0336,16000.0
2012-04-13 13:15:00,49.56,49.56,49.46,49.47,8500.0,35.0336,35.0336,34.963,34.97,8500.0
2012-04-13 13:20:00,49.47,49.54,49.43,49.48,11100.0,34.97,35.0195,34.9417,34.9771,11100.0
2012-04-13 13:25:00,49.49,49.5,49.45,49.47,4400.0,34.9842,34.9912,34.9559,34.97,4400.0
2012-04-13 13:30:00,49.48,49.5,49.44,49.46,19400.0,34.9771,34.9912,34.9488,34.963,19400.0
2012-04-13 13:35:00,49.47,49.54,49.45,49.54,17500.0,34.97,35.0195,34.9559,35.0195,17500.0
2012-04-13 13:40:00,49.53,49.55,49.48,49.55,7200.0,35.0124,35.0266,34.9771,35.0266,7200.0
2012-04-13 13:45:00,49.54,49.57,49.52,49.54,5900.0,35.0195,35.0407,35.0054,35.0195,5900.0
2012-04-13 13:50:00,49.54,49.56,49.5,49.5,9700.0,35.0195,35.0336,34.9912,34.9912,9700.0
2012-04-13 13:55:00,49.5,49.53,49.49,49.49,7700.0,34.9912,35.0124,34.9842,34.9842,7700.0
2012-04-13 14:00:00,49.5,49.53,49.45,49.47,8900.0,34.9912,35.0124,34.9559,34.97,8900.0
2012-04-13 14:05:00,49.48,49.48,49.42,49.42,10400.0,34.9771,34.9771,34.9347,34.9347,10400.0
2012-04-13 14:10:00,49.43,49.47,49.43,49.44,8500.0,34.9417,34.97,34.9417,34.9488,8500.0
2012-04-13 14:15:00,49.44,49.45,49.42,49.44,6300.0,34.9488,34.9559,34.9347,34.9488,6300.0
2012-04-13 14:20:00,49.45,49.55,49.45,49.51,12700.0,34.9559,35.0266,34.9559,34.9983,12700.0
2012-04-13 14:25:00,49.54,49.56,49.4,49.41,11600.0,35.0195,35.0336,34.9205,34.9276,11600.0
2012-04-13 14:30:00,49.41,49.45,49.38,49.39,16600.0,34.9276,34.9559,34.9064,34.9135,16600.0
2012-04-13 14:35:00,49.39,49.39,49.31,49.33,16800.0,34.9135,34.9135,34.8569,34.8711,16800.0
2012-04-13 14:40:00,49.35,49.38,49.31,49.31,11500.0,34.8852,34.9064,34.8569,34.8569,11500.0
2012-04-13 14:45:00,49.32,49.39,49.32,49.37,12000.0,34.864,34.9135,34.864,34.8993,12000.0
2012-04-13 14:50:00,49.36,49.37,49.31,49.35,14100.0,34.8923,34.8993,34.8569,34.8852,14100.0
2012-04-13 14:55:00,49.34,49.36,49.3,49.3,10700.0,34.8781,34.8923,34.8498,34.8498,10700.0
2012-04-13 15:00:00,49.3,49.33,49.29,49.33,6400.0,34.8498,34.8711,34.8428,34.8711,6400.0
2012-04-13 15:05:00,49.32,49.36,49.29,49.35,16800.0,34.864,34.8923,34.8428,34.8852,16800.0
2012-04-13 15:10:00,49.35,49.4,49.34,49.37,19300.0,34.8852,34.9205,34.8781,34.8993,19300.0
2012-04-13 15:15:00,49.38,49.42,49.38,49.42,14100.0,34.9064,34.9347,34.9064,34.9347,14100.0
2012-04-13 15:20:00,49.41,49.44,49.38,49.4,14200.0,34.9276,34.9488,34.9064,34.9205,14200.0
2012-04-13 15:25:00,49.4,49.41,49.33,49.34,14800.0,34.9205,34.9276,34.8711,34.8781,14800.0
2012-04-13 15:30:00,49.34,49.36,49.27,49.27,27700.0,34.8781,34.8923,34.8286,34.8286,27700.0
2012-04-13 15:35:00,49.28,49.31,49.24,49.3,21500.0,34.8357,34.8569,34.8074,34.8498,21500.0
2012-04-13 15:40:00,49.3,49.45,49.3,49.45,78200.0,34.8498,34.9559,34.8498,34.9559,78200.0
2012-04-13 15:45:00,49.46,49.49,49.35,49.41,39000.0,34.963,34.9842,34.8852,34.9276,39000.0
2012-04-13 15:50:00,49.41,49.43,49.31,49.38,29400.0,34.9276,34.9417,34.8569,34.9064,29400.0
2012-04-13 15:55:00,49.38,49.47,49.37,49.45,127800.0,34.9064,34.97,34.8993,34.9559,127800.0
2012-04-16 09:30:00,49.79,49.95,49.61,49.86,21600.0,35.1962,35.3093,35.069,35.2457,21600.0
2012-04-16 09:35:00,49.86,50.0,49.71,49.75,26600.0,35.2457,35.3447,35.1397,35.1679,26600.0
2012-04-16 09:40:00,49.75,49.8,49.66,49.66,19300.0,35.1679,35.2033,35.1043,35.1043,19300.0
2012-04-16 09:45:00,49.65,49.66,49.51,49.51,33600.0,35.0973,35.1043,34.9983,34.9983,33600.0
2012-04-16 09:50:00,49.5,49.55,49.43,49.43,24800.0,34.9912,35.0266,34.9417,34.9417,24800.0
2012-04-16 09:55:00,49.44,49.44,49.18,49.23,28900.0,34.9488,34.9488,34.765,34.8004,28900.0
2012-04-16 10:00:00,49.24,49.24,49.06,49.19,21100.0,34.8074,34.8074,34.6802,34.7721,21100.0
2012-04-16 10:05:00,49.19,49.21,49.08,49.2,24200.0,34.7721,34.7862,34.6943,34.7792,24200.0
2012-04-16 10:10:00,49.2,49.21,49.08,49.12,16600.0,34.7792,34.7862,34.6943,34.7226,16600.0
2012-04-16 10:15:00,49.11,49.15,49.02,49.06,18300.0,34.7155,34.7438,34.6519,34.6802,18300.0
2012-04-16 10:20:00,49.05,49.09,48.88,48.97,13000.0,34.6731,34.7014,34.553,34.6166,13000.0
2012-04-16 10:25:00,48.99,49.02,48.96,49.02,10700.0,34.6307,34.6519,34.6095,34.6519,10700.0
2012-04-16 10:30:00,49.03,49.1,48.97,49.09,15700.0,34.659,34.7085,34.6166,34.7014,15700.0
2012-04-16 10:35:00,49.09,49.09,48.96,48.97,13000.0,34.7014,34.7014,34.6095,34.6166,13000.0
2012-04-16 10:40:00,48.97,49.01,48.95,48.97,9900.0,34.6166,34.6448,34.6024,34.6166,9900.0
2012-04-16 10:45:00,48.97,49.05,48.97,49.05,13000.0,34.6166,34.6731,34.6166,34.6731,13000.0
2012-04-16 10:50:00,49.05,49.17,49.04,49.17,14600.0,34.6731,34.758,34.6661,34.758,14600.0
2012-04-16 10:55:00,49.19,49.21,49.08,49.08,13600.0,34.7721,34.7862,34.6943,34.6943,13600.0
2012-04-16 11:00:00,49.09,49.18,49.07,49.1,18900.0,34.7014,34.765,34.6873,34.7085,18900.0
2012-04-16 11:05:00,49.09,49.16,49.05,49.07,24700.0,34.7014,34.7509,34.6731,34.6873,24700.0
2012-04-16 11:10:00,49.07,49.22,49.07,49.2,34800.0,34.6873,34.7933,34.6873,34.7792,34800.0
2012-04-16 11:15:00,49.21,49.26,49.17,49.18,48700.0,34.7862,34.8216,34.758,34.765,48700.0
2012-04-16 11:20:00,49.22,49.27,49.15,49.19,42500.0,34.7933,34.8286,34.7438,34.7721,42500.0
2012-04-16 11:25:00,49.18,49.23,49.17,49.22,9100.0,34.765,34.8004,34.758,34.7933,9100.0
2012-04-16 11:30:00,49.21,49.23,49.13,49.16,13500.0,34.7862,34.8004,34.7297,34.7509,13500.0
2012-04-16 11:35:00,49.14,49.19,49.14,49.18,8800.0,34.7367,34.7721,34.7367,34.765,8800.0
2012-04-16 11:40:00,49.17,49.22,49.15,49.18,9400.0,34.758,34.7933,34.7438,34.765,9400.0
2012-04-16 11:45:00,49.19,49.23,49.17,49.19,8200.0,34.7721,34.8004,34.758,34.7721,8200.0
2012-04-16 11:50:00,49.19,49.24,49.14,49.14,8400.0,34.7721,34.8074,34.7367,34.7367,8400.0
2012-04-16 11:55:00,49.14,49.16,49.1,49.1,7500.0,34.7367,34.7509,34.7085,34.7085,7500.0
2012-04-16 12:00:00,49.11,49.18,49.09,49.17,14400.0,34.7155,34.765,34.7014,34.758,14400.0
2012-04-16 12:05:00,49.16,49.18,49.13,49.15,14400.0,34.7509,34.765,34.7297,34.7438,14400.0
2012-04-16 12:10:00,49.17,49.22,49.17,49.2,11700.0,34.758,34.7933,34.758,34.7792,11700.0
2012-04-16 12:15:00,49.21,49.21,49.13,49.16,29300.0,34.7862,34.7862,34.7297,34.7509,29300.0
2012-04-16 12:20:00,49.16,49.16,49.12,49.15,15900.0,34.7509,34.7509,34.7226,34.7438,15900.0
2012-04-16 12:25:00,49.13,49.17,49.13,49.15,6800.0,34.7297,34.758,34.7297,34.7438,6800.0
2012-04-16 12:30:00,49.16,49.2,49.13,49.16,6200.0,34.7509,34.7792,34.7297,34.7509,6200.0
2012-04-16 12:35:00,49.16,49.18,49.14,49.18,3800.0,34.7509,34.765,34.7367,34.765,3800.0
2012-04-16 12:40:00,49.17,49.21,49.17,49.2,10600.0,34.758,34.7862,34.758,34.7792,10600.0
2012-04-16 12:45:00,49.19,49.23,49.16,49.23,26900.0,34.7721,34.8004,34.7509,34.8004,26900.0
2012-04-16 12:50:00,49.22,49.24,49.19,49.19,2500.0,34.7933,34.8074,34.7721,34.7721,2500.0
2012-04-16 12:55:00,49.23,49.34,49.21,49.34,7500.0,34.8004,34.8781,34.7862,34.8781,7500.0
2012-04-16 13:00:00,49.35,49.35,49.32,49.35,2700.0,34.8852,34.8852,34.864,34.8852,2700.0
2012-04-16 13:05:00,49.33,49.38,49.32,49.36,4900.0,34.8711,34.9064,34.864,34.8923,4900.0
2012-04-16 13:10:00,49.35,49.35,49.28,49.31,6200.0,34.8852,34.8852,34.8357,34.8569,6200.0
2012-04-16 13:15:00,49.34,49.4,49.34,49.39,8900.0,34.8781,34.9205,34.8781,34.9135,8900.0
2012-04-16 13:20:00,49.39,49.41,49.35,49.38,6100.0,34.9135,34.9276,34.8852,34.9064,6100.0
2012-04-16 13:25:00,49.39,49.4,49.33,49.36,10700.0,34.9135,34.9205,34.8711,34.8923,10700.0
2012-04-16 13:30:00,49.37,49.42,49.35,49.42,5600.0,34.8993,34.9347,34.8852,34.9347,5600.0
2012-04-16 13:35:00,49.43,49.55,49.41,49.55,11200.0,34.9417,35.0266,34.9276,35.0266,11200.0
2012-04-16 13:40:00,49.55,49.58,49.5,49.56,5300.0,35.0266,35.0478,34.9912,35.0336,5300.0
2012-04-16 13:45:00,49.57,49.63,49.56,49.56,7500.0,35.0407,35.0831,35.0336,35.0336,7500.0
2012-04-16 13:50:00,49.56,49.65,49.52,49.53,36900.0,35.0336,35.0973,35.0054,35.0124,36900.0
2012-04-16 13:55:00,49.52,49.59,49.51,49.53,45100.0,35.0054,35.0548,34.9983,35.0124,45100.0
2012-04-16 14:00:00,49.54,49.56,49.46,49.48,11400.0,35.0195,35.0336,34.963,34.9771,11400.0
2012-04-16 14:05:00,49.49,49.5,49.44,49.48,10800.0,34.9842,34.9912,34.9488,34.9771,10800.0
2012-04-16 14:10:00,49.47,49.52,49.45,49.52,11200.0,34.97,35.0054,34.9559,35.0054,11200.0
2012-04-16 14:15:00,49.52,49.55,49.5,49.55,7500.0,35.0054,35.0266,34.9912,35.0266,7500.0
2012-04-16 14:20:00,49.54,49.62,49.53,49.56,9300.0,35.0195,35.0761,35.0124,35.0336,9300.0
2012-04-16 14:25:00,49.55,49.56,49.51,49.56,10200.0,35.0266,35.0336,34.9983,35.0336,10200.0
2012-04-16 14:30:00,49.55,49.69,49.54,49.69,12800.0,35.0266,35.1255,35.0195,35.1255,12800.0
2012-04-16 14:35:00,49.7,49.77,49.68,49.77,9700.0,35.1326,35.1821,35.1185,35.1821,9700.0
2012-04-16 14:40:00,49.78,49.83,49.75,49.78,17400.0,35.1892,35.2245,35.1679,35.1892,17400.0
2012-04-16 14:45:00,49.79,49.81,49.75,49.8,5300.0,35.1962,35.2104,35.1679,35.2033,5300.0
2012-04-16 14:50:00,49.79,49.81,49.76,49.77,10700.0,35.1962,35.2104,35.175,35.1821,10700.0
2012-04-16 14:55:00,49.75,49.76,49.69,49.72,15800.0,35.1679,35.175,35.1255,35.1467,15800.0
2012-04-16 15:00:00,49.72,49.75,49.52,49.52,21300.0,35.1467,35.1679,35.0054,35.0054,21300.0
2012-04-16 15:05:00,49.52,49.54,49.49,49.49,28000.0,35.0054,35.0195,34.9842,34.9842,28000.0
2012-04-16 15:10:00,49.48,49.56,49.48,49.55,20000.0,34.9771,35.0336,34.9771,35.0266,20000.0
2012-04-16 15:15:00,49.54,49.55,49.52,49.55,20700.0,35.0195,35.0266,35.0054,35.0266,20700.0
2012-04-16 15:20:00,49.55,49.59,49.54,49.56,17600.0,35.0266,35.0548,35.0195,35.0336,17600.0
2012-04-16 15:25:00,49.55,49.55,49.5,49.55,16200.0,35.0266,35.0266,34.9912,35.0266,16200.0
2012-04-16 15:30:00,49.55,49.58,49.53,49.53,16600.0,35.0266,35.0478,35.0124,35.0124,16600.0
2012-04-16 15:35:00,49.52,49.58,49.52,49.57,21600.0,35.0054,35.0478,35.0054,35.0407,21600.0
2012-04-16 15:40:00,49.56,49.59,49.51,49.57,15400.0,35.0336,35.0548,34.9983,35.0407,15400.0
2012-04-16 15:45:00,49.56,49.56,49.5,49.51,23000.0,35.0336,35.0336,34.9912,34.9983,23000.0
2012-04-16 15:50:00,49.5,49.52,49.38,49.41,18400.0,34.9912,35.0054,34.9064,34.9276,18400.0
2012-04-16 15:55:00,49.41,49.47,49.41,49.45,46100.0,34.9276,34.97,34.9276,34.9559,46100.0
2012-04-17 09:30:00,49.79,49.95,49.79,49.86,10500.0,35.1962,35.3093,35.1962,35.2457,10500.0
2012-04-17 09:35:00,49.86,49.95,49.86,49.95,44600.0,35.2457,35.3093,35.2457,35.3093,44600.0
2012-04-17 09:40:00,49.94,49.99,49.8,49.88,28300.0,35.3023,35.3376,35.2033,35.2598,28300.0
2012-04-17 09:45:00,49.87,49.92,49.83,49.92,11000.0,35.2528,35.2881,35.2245,35.2881,11000.0
2012-04-17 09:50:00,49.93,49.95,49.88,49.88,11600.0,35.2952,35.3093,35.2598,35.2598,11600.0
2012-04-17 09:55:00,49.9,49.94,49.84,49.85,10900.0,35.274,35.3023,35.2316,35.2386,10900.0
2012-04-17 10:00:00,49.86,49.88,49.67,49.8,16100.0,35.2457,35.2598,35.1114,35.2033,16100.0
2012-04-17 10:05:00,49.82,49.84,49.74,49.74,17500.0,35.2174,35.2316,35.1609,35.1609,17500.0
2012-04-17 10:10:00,49.76,49.81,49.76,49.8,3500.0,35.175,35.2104,35.175,35.2033,3500.0
2012-04-17 10:15:00,49.78,49.81,49.75,49.79,8400.0,35.1892,35.2104,35.1679,35.1962,8400.0
2012-04-17 10:20:00,49.8,49.81,49.71,49.71,20100.0,35.2033,35.2104,35.1397,35.1397,20100.0
2012-04-17 10:25:00,49.72,49.72,49.69,49.69,6400.0,35.1467,35.1467,35.1255,35.1255,6400.0
2012-04-17 10:30:00,49.72,49.72,49.67,49.68,26300.0,35.1467,35.1467,35.1114,35.1185,26300.0
2012-04-17 10:35:00,49.7,49.71,49.63,49.7,11500.0,35.1326,35.1397,35.0831,35.1326,11500.0
2012-04-17 10:40:00,49.7,49.72,49.65,49.67,16500.0,35.1326,35.1467,35.0973,35.1114,16500.0
2012-04-17 10:45:00,49.7,49.8,49.7,49.8,4100.0,35.1326,35.2033,35.1326,35.2033,4100.0
2012-04-17 10:50:00,49.81,49.85,49.77,49.85,5800.0,35.2104,35.2386,35.1821,35.2386,5800.0
2012-04-17 10:55:00,49.84,49.86,49.8,49.82,8800.0,35.2316,35.2457,35.2033,35.2174,8800.0
2012-04-17 11:00:00,49.82,49.88,49.82,49.87,14100.0,35.2174,35.2598,35.2174,35.2528,14100.0
2012-04-17 11:05:00,49.88,49.92,49.85,49.86,8800.0,35.2598,35.2881,35.2386,35.2457,8800.0
2012-04-17 11:10:00,49.87,49.92,49.84,49.9,7700.0,35.2528,35.2881,35.2316,35.274,7700.0
2012-04-17 11:15:00,49.92,49.94,49.87,49.88,7900.0,35.2881,35.3023,35.2528,35.2598,7900.0
2012-04-17 11:20:00,49.88,49.91,49.87,49.88,8500.0,35.2598,35.2811,35.2528,35.2598,8500.0
2012-04-17 11:25:00,49.87,49.9,49.86,49.87,6800.0,35.2528,35.274,35.2457,35.2528,6800.0
2012-04-17 11:30:00,49.88,49.9,49.83,49.9,12000.0,35.2598,35.274,35.2245,35.274,12000.0
2012-04-17 11:35:00,49.89,49.91,49.88,49.9,15900.0,35.2669,35.2811,35.2598,35.274,15900.0
2012-04-17 11:40:00,49.92,49.93,49.84,49.84,39300.0,35.2881,35.2952,35.2316,35.2316,39300.0
2012-04-17 11:45:00,49.84,49.91,49.81,49.88,12100.0,35.2316,35.2811,35.2104,35.2598,12100.0
2012-04-17 11:50:00,49.88,49.9,49.84,49.9,16700.0,35.2598,35.274,35.2316,35.274,16700.0
2012-04-17 11:55:00,49.89,49.91,49.89,49.91,6400.0,35.2669,35.2811,35.2669,35.2811,6400.0
2012-04-17 12:00:00,49.89,49.9,49.87,49.89,13400.0,35.2669,35.274,35.2528,35.2669,13400.0
2012-04-17 12:05:00,49.88,49.88,49.84,49.88,10300.0,35.2598,35.2598,35.2316,35.2598,10300.0
2012-04-17 12:10:00,49.89,49.89,49.8,49.8,14600.0,35.2669,35.2669,35.2033,35.2033,14600.0
2012-04-17 12:15:00,49.79,49.85,49.79,49.84,7700.0,35.1962,35.2386,35.1962,35.2316,7700.0
2012-04-17 12:20:00,49.86,49.88,49.82,49.83,14400.0,35.2457,35.2598,35.2174,35.2245,14400.0
2012-04-17 12:25:00,49.83,49.86,49.81,49.82,13900.0,35.2245,35.2457,35.2104,35.2174,13900.0
2012-04-17 12:30:00,49.84,49.91,49.83,49.85,17600.0,35.2316,35.2811,35.2245,35.2386,17600.0
2012-04-17 12:35:00,49.85,49.87,49.79,49.84,12900.0,35.2386,35.2528,35.1962,35.2316,12900.0
2012-04-17 12:40:00,49.83,49.84,49.81,49.84,6000.0,35.2245,35.2316,35.2104,35.2316,6000.0
2012-04-17 12:45:00,49.84,49.84,49.8,49.83,9900.0,35.2316,35.2316,35.2033,35.2245,9900.0
2012-04-17 12:50:00,49.83,49.89,49.81,49.87,7300.0,35.2245,35.2669,35.2104,35.2528,7300.0
2012-04-17 12:55:00,49.85,49.86,49.81,49.82,3400.0,35.2386,35.2457,35.2104,35.2174,3400.0
2012-04-17 13:00:00,49.82,49.85,49.82,49.83,9300.0,35.2174,35.2386,35.2174,35.2245,9300.0
2012-04-17 13:05:00,49.83,49.84,49.8,49.8,7600.0,35.2245,35.2316,35.2033,35.2033,7600.0
2012-04-17 13:10:00,49.8,49.86,49.8,49.84,10400.0,35.2033,35.2457,35.2033,35.2316,10400.0
2012-04-17 13:15:00,49.84,49.87,49.81,49.82,8300.0,35.2316,35.2528,35.2104,35.2174,8300.0
2012-04-17 13:20:00,49.82,49.83,49.79,49.81,9400.0,35.2174,35.2245,35.1962,35.2104,9400.0
2012-04-17 13:25:00,49.81,49.87,49.8,49.84,13500.0,35.2104,35.2528,35.2033,35.2316,13500.0
2012-04-17 13:30:00,49.85,49.89,49.84,49.88,12500.0,35.2386,35.2669,35.2316,35.2598,12500.0
2012-04-17 13:35:00,49.87,49.9,49.83,49.83,13300.0,35.2528,35.274,35.2245,35.2245,13300.0
2012-04-17 13:40:00,49.84,49.88,49.82,49.85,14700.0,35.2316,35.2598,35.2174,35.2386,14700.0
2012-04-17 13:45:00,49.85,49.87,49.8,49.83,14700.0,35.2386,35.2528,35.2033,35.2245,14700.0
2012-04-17 13:50:00,49.83,49.84,49.77,49.81,14500.0,35.2245,35.2316,35.1821,35.2104,14500.0
2012-04-17 13:55:00,49.8,49.92,49.78,49.89,17700.0,35.2033,35.2881,35.1892,35.2669,17700.0
2012-04-17 14:00:00,49.89,49.91,49.83,49.87,38700.0,35.2669,35.2811,35.2245,35.2528,38700.0
2012-04-17 14:05:00,49.86,49.9,49.86,49.89,15600.0,35.2457,35.274,35.2457,35.2669,15600.0
2012-04-17 14:10:00,49.88,49.93,49.83,49.93,18000.0,35.2598,35.2952,35.2245,35.2952,18000.0
2012-04-17 14:15:00,49.94,50.0,49.93,50.0,17900.0,35.3023,35.3447,35.2952,35.3447,17900.0
2012-04-17 14:20:00,50.0,50.12,50.0,50.1,30200.0,35.3447,35.4295,35.3447,35.4154,30200.0
2012-04-17 14:25:00,50.09,50.16,50.09,50.16,15600.0,35.4083,35.4578,35.4083,35.4578,15600.0
2012-04-17 14:30:00,50.16,50.19,50.14,50.18,23700.0,35.4578,35.479,35.4436,35.4719,23700.0
2012-04-17 14:35:00,50.18,50.2,50.06,50.06,33700.0,35.4719,35.4861,35.3871,35.3871,33700.0
2012-04-17 14:40:00,50.06,50.16,50.02,50.14,27700.0,35.3871,35.4578,35.3588,35.4436,27700.0
2012-04-17 14:45:00,50.14,50.18,50.12,50.16,25900.0,35.4436,35.4719,35.4295,35.4578,25900.0
2012-04-17 14:50:00,50.16,50.18,50.1,50.1,17300.0,35.4578,35.4719,35.4154,35.4154,17300.0
2012-04-17 14:55:00,50.09,50.17,50.08,50.15,17200.0,35.4083,35.4648,35.4012,35.4507,17200.0
2012-04-17 15:00:00,50.15,50.2,50.11,50.19,9000.0,35.4507,35.4861,35.4224,35.479,9000.0
2012-04-17 15:05:00,50.19,50.2,50.15,50.15,17300.0,35.479,35.4861,35.4507,35.4507,17300.0
2012-04-17 15:10:00,50.16,50.18,50.14,50.17,12400.0,35.4578,35.4719,35.4436,35.4648,12400.0
2012-04-17 15:15:00,50.17,50.19,50.06,50.09,20000.0,35.4648,35.479,35.3871,35.4083,20000.0
2012-04-17 15:20:00,50.09,50.1,50.06,50.1,26200.0,35.4083,35.4154,35.3871,35.4154,26200.0
2012-04-17 15:25:00,50.09,50.18,50.07,50.18,14900.0,35.4083,35.4719,35.3942,35.4719,14900.0
2012-04-17 15:30:00,50.17,50.19,50.13,50.16,20700.0,35.4648,35.479,35.4366,35.4578,20700.0
2012-04-17 15:35:00,50.16,50.18,50.04,50.04,28600.0,35.4578,35.4719,35.3729,35.3729,28600.0
2012-04-17 15:40:00,50.04,50.07,50.02,50.07,25700.0,35.3729,35.3942,35.3588,35.3942,25700.0
2012-04-17 15:45:00,50.09,50.12,50.05,50.07,25800.0,35.4083,35.4295,35.38,35.3942,25800.0
2012-04-17 15:50:00,50.06,50.11,50.04,50.06,17900.0,35.3871,35.4224,35.3729,35.3871,17900.0
2012-04-17 15:55:00,50.06,50.09,50.01,50.04,48100.0,35.3871,35.4083,35.3517,35.3729,48100.0
2012-04-18 09:30:00,49.93,49.99,49.84,49.96,7900.0,35.2952,35.3376,35.2316,35.3164,7900.0
2012-04-18 09:35:00,49.94,50.07,49.86,50.04,15100.0,35.3023,35.3942,35.2457,35.3729,15100.0
2012-04-18 09:40:00,50.04,50.06,49.94,49.99,20700.0,35.3729,35.3871,35.3023,35.3376,20700.0
2012-04-18 09:45:00,50.0,50.07,49.98,50.06,19500.0,35.3447,35.3942,35.3305,35.3871,19500.0
2012-04-18 09:50:00,50.05,50.11,50.03,50.04,12900.0,35.38,35.4224,35.3659,35.3729,12900.0
2012-04-18 09:55:00,50.02,50.07,49.98,50.06,15100.0,35.3588,35.3942,35.3305,35.3871,15100.0
2012-04-18 10:00:00,50.07,50.11,50.01,50.1,11500.0,35.3942,35.4224,35.3517,35.4154,11500.0
2012-04-18 10:05:00,50.1,50.17,50.08,50.16,9600.0,35.4154,35.4648,35.4012,35.4578,9600.0
2012-04-18 10:10:00,50.11,50.17,50.05,50.13,10800.0,35.4224,35.4648,35.38,35.4366,10800.0
2012-04-18 10:15:00,50.13,50.14,50.09,50.1,8000.0,35.4366,35.4436,35.4083,35.4154,8000.0
2012-04-18 10:20:00,50.1,50.1,50.04,50.07,4700.0,35.4154,35.4154,35.3729,35.3942,4700.0
2012-04-18 10:25:00,50.07,50.11,50.04,50.11,20400.0,35.3942,35.4224,35.3729,35.4224,20400.0
2012-04-18 10:30:00,50.08,50.17,50.05,50.16,17500.0,35.4012,35.4648,35.38,35.4578,17500.0
2012-04-18 10:35:00,50.16,50.24,50.14,50.2,6600.0,35.4578,35.5143,35.4436,35.4861,6600.0
2012-04-18 10:40:00,50.16,50.19,50.16,50.18,900.0,35.4578,35.479,35.4578,35.4719,900.0
2012-04-18 10:45:00,50.17,50.19,50.13,50.15,15800.0,35.4648,35.479,35.4366,35.4507,15800.0
2012-04-18 10:50:00,50.16,50.17,50.05,50.07,15300.0,35.4578,35.4648,35.38,35.3942,15300.0
2012-04-18 10:55:00,50.08,50.08,50.06,50.07,1400.0,35.4012,35.4012,35.3871,35.3942,1400.0
2012-04-18 11:00:00,50.07,50.09,50.05,50.06,2400.0,35.3942,35.4083,35.38,35.3871,2400.0
2012-04-18 11:05:00,50.07,50.07,49.99,50.02,87800.0,35.3942,35.3942,35.3376,35.3588,87800.0
2012-04-18 11:10:00,50.02,50.03,49.77,49.85,26500.0,35.3588,35.3659,35.1821,35.2386,26500.0
2012-04-18 11:15:00,49.85,49.94,49.84,49.93,21500.0,35.2386,35.3023,35.2316,35.2952,21500.0
2012-04-18 11:20:00,49.9,49.93,49.89,49.91,8300.0,35.274,35.2952,35.2669,35.2811,8300.0
2012-04-18 11:25:00,49.93,49.96,49.89,49.92,13800.0,35.2952,35.3164,35.2669,35.2881,13800.0
2012-04-18 11:30:00,49.93,49.95,49.88,49.89,11200.0,35.2952,35.3093,35.2598,35.2669,11200.0
2012-04-18 11:35:00,49.91,49.91,49.81,49.86,22000.0,35.2811,35.2811,35.2104,35.2457,22000.0
2012-04-18 11:40:00,49.83,49.86,49.8,49.86,19500.0,35.2245,35.2457,35.2033,35.2457,19500.0
2012-04-18 11:45:00,49.86,49.97,49.83,49.92,23400.0,35.2457,35.3235,35.2245,35.2881,23400.0
2012-04-18 11:50:00,49.93,49.94,49.86,49.93,22500.0,35.2952,35.3023,35.2457,35.2952,22500.0
2012-04-18 11:55:00,49.92,49.95,49.83,49.83,69300.0,35.2881,35.3093,35.2245,35.2245,69300.0
2012-04-18 12:00:00,49.85,49.86,49.8,49.82,32300.0,35.2386,35.2457,35.2033,35.2174,32300.0
2012-04-18 12:05:00,49.83,49.97,49.83,49.97,16400.0,35.2245,35.3235,35.2245,35.3235,16400.0
2012-04-18 12:10:00,49.97,50.05,49.97,50.03,22900.0,35.3235,35.38,35.3235,35.3659,22900.0
2012-04-18 12:15:00,50.05,50.08,49.99,50.01,7300.0,35.38,35.4012,35.3376,35.3517,7300.0
2012-04-18 12:20:00,50.02,50.08,50.0,50.06,3000.0,35.3588,35.4012,35.3447,35.3871,3000.0
2012-04-18 12:25:00,50.06,50.06,50.0,50.02,8700.0,35.3871,35.3871,35.3447,35.3588,8700.0
2012-04-18 12:30:00,50.01,50.11,50.01,50.06,8800.0,35.3517,35.4224,35.3517,35.3871,8800.0
2012-04-18 12:35:00,50.07,50.15,50.03,50.15,7500.0,35.3942,35.4507,35.3659,35.4507,7500.0
2012-04-18 12:40:00,50.13,50.15,50.1,50.11,4900.0,35.4366,35.4507,35.4154,35.4224,4900.0
2012-04-18 12:45:00,50.12,50.12,50.05,50.06,4000.0,35.4295,35.4295,35.38,35.3871,4000.0
2012-04-18 12:50:00,50.06,50.08,50.03,50.08,2400.0,35.3871,35.4012,35.3659,35.4012,2400.0
2012-04-18 12:55:00,50.07,50.09,50.04,50.04,18000.0,35.3942,35.4083,35.3729,35.3729,18000.0
2012-04-18 13:00:00,50.05,50.09,50.04,50.09,8000.0,35.38,35.4083,35.3729,35.4083,8000.0
2012-04-18 13:05:00,50.1,50.18,50.1,50.18,13700.0,35.4154,35.4719,35.4154,35.4719,13700.0
2012-04-18 13:10:00,50.18,50.2,50.14,50.16,31600.0,35.4719,35.4861,35.4436,35.4578,31600.0
2012-04-18 13:15:00,50.16,50.19,50.13,50.18,5500.0,35.4578,35.479,35.4366,35.4719,5500.0
2012-04-18 13:20:00,50.17,50.24,50.16,50.23,4200.0,35.4648,35.5143,35.4578,35.5073,4200.0
2012-04-18 13:25:00,50.23,50.23,50.17,50.18,3300.0,35.5073,35.5073,35.4648,35.4719,3300.0
2012-04-18 13:30:00,50.16,50.19,50.13,50.15,4900.0,35.4578,35.479,35.4366,35.4507,4900.0
2012-04-18 13:35:00,50.15,50.17,50.1,50.11,4400.0,35.4507,35.4648,35.4154,35.4224,4400.0
2012-04-18 13:40:00,50.13,50.18,50.12,50.17,2600.0,35.4366,35.4719,35.4295,35.4648,2600.0
2012-04-18 13:45:00,50.18,50.2,50.14,50.2,4300.0,35.4719,35.4861,35.4436,35.4861,4300.0
2012-04-18 13:50:00,50.2,50.27,50.15,50.22,14900.0,35.4861,35.5355,35.4507,35.5002,14900.0
2012-04-18 13:55:00,50.21,50.21,50.11,50.15,3000.0,35.4931,35.4931,35.4224,35.4507,3000.0
2012-04-18 14:00:00,50.14,50.17,50.1,50.11,9400.0,35.4436,35.4648,35.4154,35.4224,9400.0
2012-04-18 14:05:00,50.09,50.11,50.04,50.04,14100.0,35.4083,35.4224,35.3729,35.3729,14100.0
2012-04-18 14:10:00,50.04,50.09,50.03,50.09,13500.0,35.3729,35.4083,35.3659,35.4083,13500.0
2012-04-18 14:15:00,50.1,50.13,50.09,50.12,11300.0,35.4154,35.4366,35.4083,35.4295,11300.0
2012-04-18 14:20:00,50.12,50.22,50.1,50.15,27500.0,35.4295,35.5002,35.4154,35.4507,27500.0
2012-04-18 14:25:00,50.14,50.2,50.12,50.17,10300.0,35.4436,35.4861,35.4295,35.4648,10300.0
2012-04-18 14:30:00,50.15,50.15,50.11,50.14,2300.0,35.4507,35.4507,35.4224,35.4436,2300.0
2012-04-18 14:35:00,50.15,50.15,50.11,50.14,8300.0,35.4507,35.4507,35.4224,35.4436,8300.0
2012-04-18 14:40:00,50.13,50.15,50.13,50.15,4400.0,35.4366,35.4507,35.4366,35.4507,4400.0
2012-04-18 14:45:00,50.16,50.17,50.13,50.15,24000.0,35.4578,35.4648,35.4366,35.4507,24000.0
2012-04-18 14:50:00,50.15,50.19,50.15,50.17,10200.0,35.4507,35.479,35.4507,35.4648,10200.0
2012-04-18 14:55:00,50.17,50.18,50.14,50.14,21400.0,35.4648,35.4719,35.4436,35.4436,21400.0
2012-04-18 15:00:00,50.15,50.3,50.14,50.3,18100.0,35.4507,35.5567,35.4436,35.5567,18100.0
2012-04-18 15:05:00,50.3,50.32,50.3,50.3,13800.0,35.5567,35.5709,35.5567,35.5567,13800.0
2012-04-18 15:10:00,50.31,50.35,50.31,50.33,26700.0,35.5638,35.5921,35.5638,35.5779,26700.0
2012-04-18 15:15:00,50.34,50.35,50.33,50.33,15900.0,35.585,35.5921,35.5779,35.5779,15900.0
2012-04-18 15:20:00,50.33,50.39,50.32,50.35,24800.0,35.5779,35.6204,35.5709,35.5921,24800.0
2012-04-18 15:25:00,50.34,50.34,50.19,50.21,12700.0,35.585,35.585,35.479,35.4931,12700.0
2012-04-18 15:30:00,50.22,50.26,50.22,50.23,12900.0,35.5002,35.5285,35.5002,35.5073,12900.0
2012-04-18 15:35:00,50.23,50.25,50.21,50.23,50500.0,35.5073,35.5214,35.4931,35.5073,50500.0
2012-04-18 15:40:00,50.23,50.23,50.14,50.16,22100.0,35.5073,35.5073,35.4436,35.4578,22100.0
2012-04-18 15:45:00,50.16,50.17,50.07,50.08,38300.0,35.4578,35.4648,35.3942,35.4012,38300.0
2012-04-18 15:50:00,50.09,50.12,50.04,50.09,43600.0,35.4083,35.4295,35.3729,35.4083,43600.0
2012-04-18 15:55:00,50.1,50.11,50.07,50.1,50200.0,35.4154,35.4224,35.3942,35.4154,50200.0
2012-04-19 09:30:00,50.2,50.35,49.94,49.97,16700.0,35.4861,35.5921,35.3023,35.3235,16700.0
2012-04-19 09:35:00,49.93,49.98,49.85,49.85,4600.0,35.2952,35.3305,35.2386,35.2386,4600.0
2012-04-19 09:40:00,49.86,49.9,49.71,49.88,19200.0,35.2457,35.274,35.1397,35.2598,19200.0
2012-04-19 09:45:00,49.89,50.06,49.83,50.04,36200.0,35.2669,35.3871,35.2245,35.3729,36200.0
2012-04-19 09:50:00,50.04,50.06,49.99,50.04,14700.0,35.3729,35.3871,35.3376,35.3729,14700.0
2012-04-19 09:55:00,50.07,50.14,50.05,50.13,7300.0,35.3942,35.4436,35.38,35.4366,7300.0
2012-04-19 10:00:00,50.12,50.13,49.76,49.83,47800.0,35.4295,35.4366,35.175,35.2245,47800.0
2012-04-19 10:05:00,49.83,49.89,49.68,49.72,44000.0,35.2245,35.2669,35.1185,35.1467,44000.0
2012-04-19 10:10:00,49.72,49.91,49.69,49.89,30500.0,35.1467,35.2811,35.1255,35.2669,30500.0
2012-04-19 10:15:00,49.89,49.95,49.74,49.76,52600.0,35.2669,35.3093,35.1609,35.175,52600.0
2012-04-19 10:20:00,49.77,49.97,49.76,49.93,22100.0,35.1821,35.3235,35.175,35.2952,22100.0
2012-04-19 10:25:00,49.94,49.97,49.88,49.97,12800.0,35.3023,35.3235,35.2598,35.3235,12800.0
2012-04-19 10:30:00,49.97,50.16,49.97,50.11,14500.0,35.3235,35.4578,35.3235,35.4224,14500.0
2012-04-19 10:35:00,50.12,50.27,50.11,50.26,26200.0,35.4295,35.5355,35.4224,35.5285,26200.0
2012-04-19 10:40:00,50.3,50.42,50.29,50.36,9900.0,35.5567,35.6416,35.5497,35.5992,9900.0
2012-04-19 10:45:00,50.35,50.36,50.24,50.29,28000.0,35.5921,35.5992,35.5143,35.5497,28000.0
2012-04-19 10:50:00,50.29,50.31,50.26,50.28,7800.0,35.5497,35.5638,35.5285,35.5426,7800.0
2012-04-19 10:55:00,50.29,50.29,50.21,50.21,6800.0,35.5497,35.5497,35.4931,35.4931,6800.0
2012-04-19 11:00:00,50.21,50.23,50.12,50.15,15700.0,35.4931,35.5073,35.4295,35.4507,15700.0
2012-04-19 11:05:00,50.15,50.19,50.0,50.04,17100.0,35.4507,35.479,35.3447,35.3729,17100.0
2012-04-19 11:10:00,50.06,50.07,49.91,49.97,21600.0,35.3871,35.3942,35.2811,35.3235,21600.0
2012-04-19 11:15:00,49.97,50.07,49.95,50.0,18600.0,35.3235,35.3942,35.3093,35.3447,18600.0
2012-04-19 11:20:00,50.0,50.06,49.88,49.88,20900.0,35.3447,35.3871,35.2598,35.2598,20900.0
2012-04-19 11:25:00,49.87,49.98,49.85,49.93,17200.0,35.2528,35.3305,35.2386,35.2952,17200.0
2012-04-19 11:30:00,49.93,49.93,49.81,49.88,10500.0,35.2952,35.2952,35.2104,35.2598,10500.0
2012-04-19 11:35:00,49.88,49.96,49.86,49.96,14200.0,35.2598,35.3164,35.2457,35.3164,14200.0
2012-04-19 11:40:00,49.96,49.99,49.94,49.94,5400.0,35.3164,35.3376,35.3023,35.3023,5400.0
2012-04-19 11:45:00,49.98,50.05,49.94,50.05,9100.0,35.3305,35.38,35.3023,35.38,9100.0
2012-04-19 11:50:00,50.07,50.1,50.07,50.08,3200.0,35.3942,35.4154,35.3942,35.4012,3200.0
2012-04-19 11:55:00,50.08,50.08,50.03,50.03,4600.0,35.4012,35.4012,35.3659,35.3659,4600.0
2012-04-19 12:00:00,50.02,50.02,49.85,49.85,14400.0,35.3588,35.3588,35.2386,35.2386,14400.0
2012-04-19 12:05:00,49.85,49.85,49.65,49.66,30500.0,35.2386,35.2386,35.0973,35.1043,30500.0
2012-04-19 12:10:00,49.67,49.7,49.64,49.64,18700.0,35.1114,35.1326,35.0902,35.0902,18700.0
2012-04-19 12:15:00,49.64,49.71,49.61,49.7,21000.0,35.0902,35.1397,35.069,35.1326,21000.0
2012-04-19 12:20:00,49.71,49.79,49.71,49.71,7800.0,35.1397,35.1962,35.1397,35.1397,7800.0
2012-04-19 12:25:00,49.72,49.75,49.71,49.71,13000.0,35.1467,35.1679,35.1397,35.1397,13000.0
2012-04-19 12:30:00,49.71,49.75,49.69,49.75,24100.0,35.1397,35.1679,35.1255,35.1679,24100.0
2012-04-19 12:35:00,49.75,49.84,49.74,49.79,7500.0,35.1679,35.2316,35.1609,35.1962,7500.0
2012-04-19 12:40:00,49.78,49.83,49.78,49.82,27700.0,35.1892,35.2245,35.1892,35.2174,27700.0
2012-04-19 12:45:00,49.83,49.86,49.8,49.82,6700.0,35.2245,35.2457,35.2033,35.2174,6700.0
2012-04-19 12:50:00,49.83,49.86,49.82,49.86,7400.0,35.2245,35.2457,35.2174,35.2457,7400.0
2012-04-19 12:55:00,49.85,49.85,49.79,49.81,6100.0,35.2386,35.2386,35.1962,35.2104,6100.0
2012-04-19 13:00:00,49.79,49.85,49.76,49.79,8500.0,35.1962,35.2386,35.175,35.1962,8500.0
2012-04-19 13:05:00,49.81,49.85,49.8,49.83,4600.0,35.2104,35.2386,35.2033,35.2245,4600.0
2012-04-19 13:10:00,49.83,49.83,49.67,49.69,28400.0,35.2245,35.2245,35.1114,35.1255,28400.0
2012-04-19 13:15:00,49.66,49.7,49.63,49.68,19400.0,35.1043,35.1326,35.0831,35.1185,19400.0
2012-04-19 13:20:00,49.69,49.72,49.61,49.72,28800.0,35.1255,35.1467,35.069,35.1467,28800.0
2012-04-19 13:25:00,49.71,49.8,49.67,49.79,12400.0,35.1397,35.2033,35.1114,35.1962,12400.0
2012-04-19 13:30:00,49.78,49.82,49.76,49.82,8000.0,35.1892,35.2174,35.175,35.2174,8000.0
2012-04-19 13:35:00,49.83,49.85,49.78,49.83,9400.0,35.2245,35.2386,35.1892,35.2245,9400.0
2012-04-19 13:40:00,49.82,49.87,49.82,49.83,9000.0,35.2174,35.2528,35.2174,35.2245,9000.0
2012-04-19 13:45:00,49.84,49.87,49.81,49.84,5800.0,35.2316,35.2528,35.2104,35.2316,5800.0
2012-04-19 13:50:00,49.82,49.89,49.78,49.81,8800.0,35.2174,35.2669,35.1892,35.2104,8800.0
2012-04-19 13:55:00,49.81,49.82,49.68,49.68,14300.0,35.2104,35.2174,35.1185,35.1185,14300.0
2012-04-19 14:00:00,49.7,49.75,49.67,49.73,13000.0,35.1326,35.1679,35.1114,35.1538,13000.0
2012-04-19 14:05:00,49.73,49.74,49.68,49.72,12100.0,35.1538,35.1609,35.1185,35.1467,12100.0
2012-04-19 14:10:00,49.72,49.77,49.69,49.7,24000.0,35.1467,35.1821,35.1255,35.1326,24000.0
2012-04-19 14:15:00,49.71,49.72,49.6,49.65,14400.0,35.1397,35.1467,35.0619,35.0973,14400.0
2012-04-19 14:20:00,49.65,49.65,49.53,49.54,32400.0,35.0973,35.0973,35.0124,35.0195,32400.0
2012-04-19 14:25:00,49.51,49.55,49.48,49.49,51500.0,34.9983,35.0266,34.9771,34.9842,51500.0
2012-04-19 14:30:00,49.5,49.53,49.38,49.41,60500.0,34.9912,35.0124,34.9064,34.9276,60500.0
2012-04-19 14:35:00,49.4,49.45,49.29,49.42,47600.0,34.9205,34.9559,34.8428,34.9347,47600.0
2012-04-19 14:40:00,49.42,49.42,49.35,49.41,14500.0,34.9347,34.9347,34.8852,34.9276,14500.0
2012-04-19 14:45:00,49.43,49.43,49.25,49.28,49500.0,34.9417,34.9417,34.8145,34.8357,49500.0
2012-04-19 14:50:00,49.27,49.42,49.22,49.42,19200.0,34.8286,34.9347,34.7933,34.9347,19200.0
2012-04-19 14:55:00,49.42,49.43,49.34,49.38,14800.0,34.9347,34.9417,34.8781,34.9064,14800.0
2012-04-19 15:00:00,49.39,49.48,49.39,49.46,13200.0,34.9135,34.9771,34.9135,34.963,13200.0
2012-04-19 15:05:00,49.47,49.48,49.4,49.44,15800.0,34.97,34.9771,34.9205,34.9488,15800.0
2012-04-19 15:10:00,49.45,49.47,49.39,49.45,22900.0,34.9559,34.97,34.9135,34.9559,22900.0
2012-04-19 15:15:00,49.45,49.48,49.4,49.44,21800.0,34.9559,34.9771,34.9205,34.9488,21800.0
2012-04-19 15:20:00,49.44,49.45,49.38,49.42,16900.0,34.9488,34.9559,34.9064,34.9347,16900.0
2012-04-19 15:25:00,49.42,49.55,49.41,49.52,37800.0,34.9347,35.0266,34.9276,35.0054,37800.0
2012-04-19 15:30:00,49.52,49.62,49.5,49.57,28300.0,35.0054,35.0761,34.9912,35.0407,28300.0
2012-04-19 15:35:00,49.58,49.68,49.57,49.65,20500.0,35.0478,35.1185,35.0407,35.0973,20500.0
2012-04-19 15:40:00,49.66,49.69,49.63,49.67,22400.0,35.1043,35.1255,35.0831,35.1114,22400.0
2012-04-19 15:45:00,49.68,49.7,49.54,49.55,32100.0,35.1185,35.1326,35.0195,35.0266,32100.0
2012-04-19 15:50:00,49.55,49.59,49.48,49.54,30000.0,35.0266,35.0548,34.9771,35.0195,30000.0
2012-04-19 15:55:00,49.54,49.59,49.54,49.59,57000.0,35.0195,35.0548,35.0195,35.0548,57000.0
2012-04-20 09:30:00,49.9,49.97,49.82,49.95,15900.0,35.274,35.3235,35.2174,35.3093,15900.0
2012-04-20 09:35:00,49.96,50.0,49.71,49.88,15400.0,35.3164,35.3447,35.1397,35.2598,15400.0
2012-04-20 09:40:00,49.89,49.95,49.76,49.82,28800.0,35.2669,35.3093,35.175,35.2174,28800.0
2012-04-20 09:45:00,49.8,50.07,49.75,49.98,26700.0,35.2033,35.3942,35.1679,35.3305,26700.0
2012-04-20 09:50:00,50.03,50.16,49.96,50.09,35100.0,35.3659,35.4578,35.3164,35.4083,35100.0
2012-04-20 09:55:00,50.09,50.19,50.02,50.18,16100.0,35.4083,35.479,35.3588,35.4719,16100.0
2012-04-20 10:00:00,50.2,50.24,50.13,50.23,14800.0,35.4861,35.5143,35.4366,35.5073,14800.0
2012-04-20 10:05:00,50.21,50.26,50.12,50.2,13000.0,35.4931,35.5285,35.4295,35.4861,13000.0
2012-04-20 10:10:00,50.19,50.32,50.19,50.32,7900.0,35.479,35.5709,35.479,35.5709,7900.0
2012-04-20 10:15:00,50.31,50.33,50.23,50.3,5400.0,35.5638,35.5779,35.5073,35.5567,5400.0
2012-04-20 10:20:00,50.3,50.33,50.27,50.31,7000.0,35.5567,35.5779,35.5355,35.5638,7000.0
2012-04-20 10:25:00,50.33,50.36,50.3,50.33,20800.0,35.5779,35.5992,35.5567,35.5779,20800.0
2012-04-20 10:30:00,50.34,50.46,50.34,50.39,15400.0,35.585,35.6698,35.585,35.6204,15400.0
2012-04-20 10:35:00,50.41,50.51,50.41,50.49,9700.0,35.6345,35.7052,35.6345,35.6911,9700.0
2012-04-20 10:40:00,50.49,50.52,50.41,50.44,38200.0,35.6911,35.7123,35.6345,35.6557,38200.0
2012-04-20 10:45:00,50.43,50.48,50.4,50.44,24000.0,35.6486,35.684,35.6274,35.6557,24000.0
2012-04-20 10:50:00,50.46,50.5,50.39,50.43,9300.0,35.6698,35.6981,35.6204,35.6486,9300.0
2012-04-20 10:55:00,50.43,50.47,50.42,50.43,8000.0,35.6486,35.6769,35.6416,35.6486,8000.0
2012-04-20 11:00:00,50.45,50.46,50.39,50.4,18500.0,35.6628,35.6698,35.6204,35.6274,18500.0
2012-04-20 11:05:00,50.41,50.45,50.38,50.42,18900.0,35.6345,35.6628,35.6133,35.6416,18900.0
2012-04-20 11:10:00,50.43,50.55,50.42,50.55,4600.0,35.6486,35.7335,35.6416,35.7335,4600.0
2012-04-20 11:15:00,50.54,50.6,50.52,50.56,8500.0,35.7264,35.7688,35.7123,35.7405,8500.0
2012-04-20 11:20:00,50.57,50.6,50.55,50.58,16500.0,35.7476,35.7688,35.7335,35.7547,16500.0
2012-04-20 11:25:00,50.58,50.63,50.58,50.6,47800.0,35.7547,35.79,35.7547,35.7688,47800.0
2012-04-20 11:30:00,50.61,50.64,50.6,50.62,10400.0,35.7759,35.7971,35.7688,35.7829,10400.0
2012-04-20 11:35:00,50.63,50.66,50.59,50.62,11200.0,35.79,35.8112,35.7617,35.7829,11200.0
2012-04-20 11:40:00,50.66,50.68,50.61,50.62,6100.0,35.8112,35.8254,35.7759,35.7829,6100.0
2012-04-20 11:45:00,50.63,50.68,50.63,50.67,3000.0,35.79,35.8254,35.79,35.8183,3000.0
2012-04-20 11:50:00,50.65,50.66,50.6,50.63,43000.0,35.8042,35.8112,35.7688,35.79,43000.0
2012-04-20 11:55:00,50.62,50.74,50.62,50.74,16200.0,35.7829,35.8678,35.7829,35.8678,16200.0
2012-04-20 12:00:00,50.72,50.77,50.7,50.76,13000.0,35.8536,35.889,35.8395,35.8819,13000.0
2012-04-20 12:05:00,50.76,50.78,50.66,50.66,16900.0,35.8819,35.896,35.8112,35.8112,16900.0
2012-04-20 12:10:00,50.68,50.71,50.66,50.68,9900.0,35.8254,35.8466,35.8112,35.8254,9900.0
2012-04-20 12:15:00,50.68,50.7,50.65,50.68,9000.0,35.8254,35.8395,35.8042,35.8254,9000.0
2012-04-20 12:20:00,50.67,50.67,50.63,50.63,31800.0,35.8183,35.8183,35.79,35.79,31800.0
2012-04-20 12:25:00,50.64,50.67,50.62,50.65,21500.0,35.7971,35.8183,35.7829,35.8042,21500.0
2012-04-20 12:30:00,50.65,50.65,50.6,50.63,13400.0,35.8042,35.8042,35.7688,35.79,13400.0
2012-04-20 12:35:00,50.63,50.63,50.6,50.62,10800.0,35.79,35.79,35.7688,35.7829,10800.0
2012-04-20 12:40:00,50.61,50.64,50.59,50.61,26100.0,35.7759,35.7971,35.7617,35.7759,26100.0
2012-04-20 12:45:00,50.62,50.64,50.6,50.63,14800.0,35.7829,35.7971,35.7688,35.79,14800.0
2012-04-20 12:50:00,50.62,50.64,50.61,50.61,9300.0,35.7829,35.7971,35.7759,35.7759,9300.0
2012-04-20 12:55:00,50.61,50.64,50.55,50.64,39200.0,35.7759,35.7971,35.7335,35.7971,39200.0
2012-04-20 13:00:00,50.65,50.65,50.59,50.62,17700.0,35.8042,35.8042,35.7617,35.7829,17700.0
2012-04-20 13:05:00,50.62,50.68,50.6,50.67,51000.0,35.7829,35.8254,35.7688,35.8183,51000.0
2012-04-20 13:10:00,50.68,50.79,50.68,50.77,15700.0,35.8254,35.9031,35.8254,35.889,15700.0
2012-04-20 13:15:00,50.76,50.79,50.73,50.76,9900.0,35.8819,35.9031,35.8607,35.8819,9900.0
2012-04-20 13:20:00,50.75,50.76,50.63,50.63,9800.0,35.8748,35.8819,35.79,35.79,9800.0
2012-04-20 13:25:00,50.63,50.63,50.55,50.57,37700.0,35.79,35.79,35.7335,35.7476,37700.0
2012-04-20 13:30:00,50.56,50.56,50.51,50.52,5700.0,35.7405,35.7405,35.7052,35.7123,5700.0
2012-04-20 13:35:00,50.52,50.6,50.51,50.58,11500.0,35.7123,35.7688,35.7052,35.7547,11500.0
2012-04-20 13:40:00,50.58,50.59,50.54,50.55,7100.0,35.7547,35.7617,35.7264,35.7335,7100.0
2012-04-20 13:45:00,50.55,50.59,50.53,50.56,15300.0,35.7335,35.7617,35.7193,35.7405,15300.0
2012-04-20 13:50:00,50.55,50.56,50.43,50.51,46900.0,35.7335,35.7405,35.6486,35.7052,46900.0
2012-04-20 13:55:00,50.51,50.52,50.46,50.51,35000.0,35.7052,35.7123,35.6698,35.7052,35000.0
2012-04-20 14:00:00,50.49,50.49,50.36,50.36,20500.0,35.6911,35.6911,35.5992,35.5992,20500.0
2012-04-20 14:05:00,50.36,50.37,50.19,50.21,82500.0,35.5992,35.6062,35.479,35.4931,82500.0
2012-04-20 14:10:00,50.2,50.31,50.2,50.26,14700.0,35.4861,35.5638,35.4861,35.5285,14700.0
2012-04-20 14:15:00,50.26,50.33,50.24,50.3,24800.0,35.5285,35.5779,35.5143,35.5567,24800.0
2012-04-20 14:20:00,50.3,50.38,50.29,50.29,15500.0,35.5567,35.6133,35.5497,35.5497,15500.0
2012-04-20 14:25:00,50.29,50.39,50.28,50.36,14700.0,35.5497,35.6204,35.5426,35.5992,14700.0
2012-04-20 14:30:00,50.36,50.44,50.34,50.4,20800.0,35.5992,35.6557,35.585,35.6274,20800.0
2012-04-20 14:35:00,50.41,50.43,50.36,50.36,5400.0,35.6345,35.6486,35.5992,35.5992,5400.0
2012-04-20 14:40:00,50.37,50.39,50.36,50.36,9000.0,35.6062,35.6204,35.5992,35.5992,9000.0
2012-04-20 14:45:00,50.35,50.41,50.34,50.39,21600.0,35.5921,35.6345,35.585,35.6204,21600.0
2012-04-20 14:50:00,50.38,50.43,50.38,50.41,12400.0,35.6133,35.6486,35.6133,35.6345,12400.0
2012-04-20 14:55:00,50.39,50.42,50.35,50.42,19500.0,35.6204,35.6416,35.5921,35.6416,19500.0
2012-04-20 15:00:00,50.43,50.46,50.39,50.45,25700.0,35.6486,35.6698,35.6204,35.6628,25700.0
2012-04-20 15:05:00,50.45,50.46,50.37,50.39,12100.0,35.6628,35.6698,35.6062,35.6204,12100.0
2012-04-20 15:10:00,50.4,50.43,50.36,50.43,7700.0,35.6274,35.6486,35.5992,35.6486,7700.0
2012-04-20 15:15:00,50.42,50.46,50.42,50.44,5300.0,35.6416,35.6698,35.6416,35.6557,5300.0
2012-04-20 15:20:00,50.44,50.46,50.39,50.41,10800.0,35.6557,35.6698,35.6204,35.6345,10800.0
2012-04-20 15:25:00,50.4,50.48,50.39,50.45,10700.0,35.6274,35.684,35.6204,35.6628,10700.0
2012-04-20 15:30:00,50.44,50.49,50.44,50.44,13300.0,35.6557,35.6911,35.6557,35.6557,13300.0
2012-04-20 15:35:00,50.45,50.47,50.44,50.46,10700.0,35.6628,35.6769,35.6557,35.6698,10700.0
2012-04-20 15:40:00,50.47,50.47,50.41,50.42,19200.0,35.6769,35.6769,35.6345,35.6416,19200.0
2012-04-20 15:45:00,50.43,50.46,50.38,50.45,19800.0,35.6486,35.6698,35.6133,35.6628,19800.0
2012-04-20 15:50:00,50.45,50.46,50.34,50.4,26300.0,35.6628,35.6698,35.585,35.6274,26300.0
2012-04-20 15:55:00,50.4,50.5,50.39,50.45,155200.0,35.6274,35.6981,35.6204,35.6628,155200.0
2012-04-23 09:30:00,50.12,50.16,49.84,50.07,28000.0,35.4295,35.4578,35.2316,35.3942,28000.0
2012-04-23 09:35:00,50.04,50.18,49.99,50.02,21300.0,35.3729,35.4719,35.3376,35.3588,21300.0
2012-04-23 09:40:00,50.09,50.11,49.95,50.06,21600.0,35.4083,35.4224,35.3093,35.3871,21600.0
2012-04-23 09:45:00,50.04,50.13,50.0,50.01,14000.0,35.3729,35.4366,35.3447,35.3517,14000.0
2012-04-23 09:50:00,50.0,50.07,49.83,49.91,31700.0,35.3447,35.3942,35.2245,35.2811,31700.0
2012-04-23 09:55:00,49.92,49.92,49.58,49.72,37800.0,35.2881,35.2881,35.0478,35.1467,37800.0
2012-04-23 10:00:00,49.71,49.84,49.7,49.78,21800.0,35.1397,35.2316,35.1326,35.1892,21800.0
2012-04-23 10:05:00,49.77,49.77,49.45,49.45,29400.0,35.1821,35.1821,34.9559,34.9559,29400.0
2012-04-23 10:10:00,49.46,49.68,49.43,49.68,16100.0,34.963,35.1185,34.9417,35.1185,16100.0
2012-04-23 10:15:00,49.69,49.74,49.62,49.64,13800.0,35.1255,35.1609,35.0761,35.0902,13800.0
2012-04-23 10:20:00,49.66,49.84,49.63,49.76,9600.0,35.1043,35.2316,35.0831,35.175,9600.0
2012-04-23 10:25:00,49.73,49.8,49.73,49.77,5100.0,35.1538,35.2033,35.1538,35.1821,5100.0
2012-04-23 10:30:00,49.77,49.78,49.73,49.73,4800.0,35.1821,35.1892,35.1538,35.1538,4800.0
2012-04-23 10:35:00,49.7,49.77,49.64,49.66,8000.0,35.1326,35.1821,35.0902,35.1043,8000.0
2012-04-23 10:40:00,49.66,49.69,49.57,49.6,19700.0,35.1043,35.1255,35.0407,35.0619,19700.0
2012-04-23 10:45:00,49.6,49.6,49.5,49.56,12900.0,35.0619,35.0619,34.9912,35.0336,12900.0
2012-04-23 10:50:00,49.54,49.62,49.46,49.59,21500.0,35.0195,35.0761,34.963,35.0548,21500.0
2012-04-23 10:55:00,49.59,49.67,49.55,49.65,19600.0,35.0548,35.1114,35.0266,35.0973,19600.0
2012-04-23 11:00:00,49.62,49.62,49.49,49.51,11600.0,35.0761,35.0761,34.9842,34.9983,11600.0
2012-04-23 11:05:00,49.5,49.52,49.5,49.51,6400.0,34.9912,35.0054,34.9912,34.9983,6400.0
2012-04-23 11:10:00,49.51,49.53,49.5,49.53,7300.0,34.9983,35.0124,34.9912,35.0124,7300.0
2012-04-23 11:15:00,49.54,49.55,49.48,49.48,3700.0,35.0195,35.0266,34.9771,34.9771,3700.0
2012-04-23 11:20:00,49.48,49.54,49.42,49.42,4500.0,34.9771,35.0195,34.9347,34.9347,4500.0
2012-04-23 11:25:00,49.4,49.46,49.38,49.41,4700.0,34.9205,34.963,34.9064,34.9276,4700.0
2012-04-23 11:30:00,49.4,49.44,49.39,49.41,2400.0,34.9205,34.9488,34.9135,34.9276,2400.0
2012-04-23 11:35:00,49.38,49.41,49.35,49.37,4500.0,34.9064,34.9276,34.8852,34.8993,4500.0
2012-04-23 11:40:00,49.37,49.41,49.36,49.39,7600.0,34.8993,34.9276,34.8923,34.9135,7600.0
2012-04-23 11:45:00,49.39,49.42,49.37,49.41,4300.0,34.9135,34.9347,34.8993,34.9276,4300.0
2012-04-23 11:50:00,49.42,49.46,49.4,49.4,5500.0,34.9347,34.963,34.9205,34.9205,5500.0
2012-04-23 11:55:00,49.43,49.44,49.39,49.44,4100.0,34.9417,34.9488,34.9135,34.9488,4100.0
2012-04-23 12:00:00,49.45,49.54,49.43,49.49,5400.0,34.9559,35.0195,34.9417,34.9842,5400.0
2012-04-23 12:05:00,49.49,49.54,49.47,49.52,6100.0,34.9842,35.0195,34.97,35.0054,6100.0
2012-04-23 12:10:00,49.52,49.52,49.48,49.49,4900.0,35.0054,35.0054,34.9771,34.9842,4900.0
2012-04-23 12:15:00,49.5,49.53,49.5,49.51,3900.0,34.9912,35.0124,34.9912,34.9983,3900.0
2012-04-23 12:20:00,49.51,49.53,49.5,49.53,3100.0,34.9983,35.0124,34.9912,35.0124,3100.0
2012-04-23 12:25:00,49.52,49.56,49.52,49.56,3600.0,35.0054,35.0336,35.0054,35.0336,3600.0
2012-04-23 12:30:00,49.56,49.59,49.56,49.57,4200.0,35.0336,35.0548,35.0336,35.0407,4200.0
2012-04-23 12:35:00,49.59,49.6,49.53,49.53,4000.0,35.0548,35.0619,35.0124,35.0124,4000.0
2012-04-23 12:40:00,49.54,49.54,49.51,49.54,3000.0,35.0195,35.0195,34.9983,35.0195,3000.0
2012-04-23 12:45:00,49.53,49.53,49.47,49.47,6300.0,35.0124,35.0124,34.97,34.97,6300.0
2012-04-23 12:50:00,49.49,49.55,49.48,49.48,5600.0,34.9842,35.0266,34.9771,34.9771,5600.0
2012-04-23 12:55:00,49.48,49.53,49.48,49.53,1800.0,34.9771,35.0124,34.9771,35.0124,1800.0
2012-04-23 13:00:00,49.53,49.54,49.48,49.54,20300.0,35.0124,35.0195,34.9771,35.0195,20300.0
2012-04-23 13:05:00,49.53,49.53,49.51,49.52,2900.0,35.0124,35.0124,34.9983,35.0054,2900.0
2012-04-23 13:10:00,49.52,49.58,49.52,49.58,5800.0,35.0054,35.0478,35.0054,35.0478,5800.0
2012-04-23 13:15:00,49.56,49.64,49.56,49.64,1600.0,35.0336,35.0902,35.0336,35.0902,1600.0
2012-04-23 13:20:00,49.66,49.67,49.62,49.67,2900.0,35.1043,35.1114,35.0761,35.1114,2900.0
2012-04-23 13:25:00,49.67,49.67,49.64,49.64,1700.0,35.1114,35.1114,35.0902,35.0902,1700.0
2012-04-23 13:30:00,49.64,49.68,49.63,49.63,4200.0,35.0902,35.1185,35.0831,35.0831,4200.0
2012-04-23 13:35:00,49.61,49.63,49.6,49.62,10400.0,35.069,35.0831,35.0619,35.0761,10400.0
2012-04-23 13:40:00,49.61,49.66,49.6,49.6,11300.0,35.069,35.1043,35.0619,35.0619,11300.0
2012-04-23 13:45:00,49.61,49.61,49.54,49.55,6300.0,35.069,35.069,35.0195,35.0266,6300.0
2012-04-23 13:50:00,49.56,49.64,49.55,49.58,8900.0,35.0336,35.0902,35.0266,35.0478,8900.0
2012-04-23 13:55:00,49.61,49.64,49.6,49.64,1600.0,35.069,35.0902,35.0619,35.0902,1600.0
2012-04-23 14:00:00,49.64,49.65,49.53,49.57,16500.0,35.0902,35.0973,35.0124,35.0407,16500.0
2012-04-23 14:05:00,49.57,49.63,49.56,49.6,7400.0,35.0407,35.0831,35.0336,35.0619,7400.0
2012-04-23 14:10:00,49.61,49.68,49.6,49.65,9200.0,35.069,35.1185,35.0619,35.0973,9200.0
2012-04-23 14:15:00,49.67,49.73,49.64,49.73,7800.0,35.1114,35.1538,35.0902,35.1538,7800.0
2012-04-23 14:20:00,49.74,49.83,49.74,49.79,16100.0,35.1609,35.2245,35.1609,35.1962,16100.0
2012-04-23 14:25:00,49.82,49.83,49.78,49.79,4800.0,35.2174,35.2245,35.1892,35.1962,4800.0
2012-04-23 14:30:00,49.8,49.83,49.79,49.8,8100.0,35.2033,35.2245,35.1962,35.2033,8100.0
2012-04-23 14:35:00,49.8,49.86,49.78,49.84,9900.0,35.2033,35.2457,35.1892,35.2316,9900.0
2012-04-23 14:40:00,49.83,49.85,49.74,49.76,7300.0,35.2245,35.2386,35.1609,35.175,7300.0
2012-04-23 14:45:00,49.75,49.77,49.63,49.69,27700.0,35.1679,35.1821,35.0831,35.1255,27700.0
2012-04-23 14:50:00,49.68,49.69,49.64,49.69,8700.0,35.1185,35.1255,35.0902,35.1255,8700.0
2012-04-23 14:55:00,49.68,49.71,49.62,49.64,10500.0,35.1185,35.1397,35.0761,35.0902,10500.0
2012-04-23 15:00:00,49.62,49.66,49.61,49.64,12300.0,35.0761,35.1043,35.069,35.0902,12300.0
2012-04-23 15:05:00,49.62,49.75,49.61,49.69,28800.0,35.0761,35.1679,35.069,35.1255,28800.0
2012-04-23 15:10:00,49.68,49.71,49.66,49.69,14800.0,35.1185,35.1397,35.1043,35.1255,14800.0
2012-04-23 15:15:00,49.69,49.72,49.64,49.68,15800.0,35.1255,35.1467,35.0902,35.1185,15800.0
2012-04-23 15:20:00,49.69,49.73,49.65,49.66,15800.0,35.1255,35.1538,35.0973,35.1043,15800.0
2012-04-23 15:25:00,49.66,49.81,49.65,49.79,15400.0,35.1043,35.2104,35.0973,35.1962,15400.0
2012-04-23 15:30:00,49.78,49.82,49.76,49.79,16700.0,35.1892,35.2174,35.175,35.1962,16700.0
2012-04-23 15:35:00,49.79,49.83,49.77,49.83,21000.0,35.1962,35.2245,35.1821,35.2245,21000.0
2012-04-23 15:40:00,49.84,49.85,49.74,49.8,15400.0,35.2316,35.2386,35.1609,35.2033,15400.0
2012-04-23 15:45:00,49.79,49.81,49.73,49.8,46400.0,35.1962,35.2104,35.1538,35.2033,46400.0
2012-04-23 15:50:00,49.79,49.83,49.75,49.78,21900.0,35.1962,35.2245,35.1679,35.1892,21900.0
2012-04-23 15:55:00,49.77,49.78,49.72,49.73,33700.0,35.1821,35.1892,35.1467,35.1538,33700.0
2012-04-24 09:30:00,49.71,49.84,49.7,49.71,9400.0,35.1397,35.2316,35.1326,35.1397,9400.0
2012-04-24 09:35:00,49.71,49.71,49.29,49.44,17000.0,35.1397,35.1397,34.8428,34.9488,17000.0
2012-04-24 09:40:00,49.49,49.54,49.26,49.26,26600.0,34.9842,35.0195,34.8216,34.8216,26600.0
2012-04-24 09:45:00,49.23,49.44,49.17,49.44,16500.0,34.8004,34.9488,34.758,34.9488,16500.0
2012-04-24 09:50:00,49.44,49.44,49.35,49.36,9800.0,34.9488,34.9488,34.8852,34.8923,9800.0
2012-04-24 09:55:00,49.37,49.37,49.23,49.29,16000.0,34.8993,34.8993,34.8004,34.8428,16000.0
2012-04-24 10:00:00,49.29,49.6,49.25,49.6,9700.0,34.8428,35.0619,34.8145,35.0619,9700.0
2012-04-24 10:05:00,49.54,49.68,49.54,49.59,4500.0,35.0195,35.1185,35.0195,35.0548,4500.0
2012-04-24 10:10:00,49.55,49.6,49.45,49.46,21200.0,35.0266,35.0619,34.9559,34.963,21200.0
2012-04-24 10:15:00,49.48,49.49,49.44,49.44,12100.0,34.9771,34.9842,34.9488,34.9488,12100.0
2012-04-24 10:20:00,49.44,49.44,49.33,49.35,7000.0,34.9488,34.9488,34.8711,34.8852,7000.0
2012-04-24 10:25:00,49.35,49.46,49.35,49.41,10500.0,34.8852,34.963,34.8852,34.9276,10500.0
2012-04-24 10:30:00,49.43,49.54,49.43,49.48,6300.0,34.9417,35.0195,34.9417,34.9771,6300.0
2012-04-24 10:35:00,49.45,49.53,49.43,49.52,3000.0,34.9559,35.0124,34.9417,35.0054,3000.0
2012-04-24 10:40:00,49.53,49.54,49.49,49.54,18500.0,35.0124,35.0195,34.9842,35.0195,18500.0
2012-04-24 10:45:00,49.54,49.58,49.52,49.58,5900.0,35.0195,35.0478,35.0054,35.0478,5900.0
2012-04-24 10:50:00,49.58,49.58,49.51,49.53,8600.0,35.0478,35.0478,34.9983,35.0124,8600.0
2012-04-24 10:55:00,49.54,49.64,49.52,49.54,6000.0,35.0195,35.0902,35.0054,35.0195,6000.0
2012-04-24 11:00:00,49.53,49.6,49.52,49.54,3000.0,35.0124,35.0619,35.0054,35.0195,3000.0
2012-04-24 11:05:00,49.5,49.55,49.45,49.55,8200.0,34.9912,35.0266,34.9559,35.0266,8200.0
2012-04-24 11:10:00,49.55,49.58,49.48,49.58,8800.0,35.0266,35.0478,34.9771,35.0478,8800.0
2012-04-24 11:15:00,49.57,49.65,49.56,49.63,9400.0,35.0407,35.0973,35.0336,35.0831,9400.0
2012-04-24 11:20:00,49.62,49.66,49.59,49.61,9700.0,35.0761,35.1043,35.0548,35.069,9700.0
2012-04-24 11:25:00,49.61,49.67,49.6,49.6,6700.0,35.069,35.1114,35.0619,35.0619,6700.0
2012-04-24 11:30:00,49.6,49.62,49.57,49.61,3500.0,35.0619,35.0761,35.0407,35.069,3500.0
2012-04-24 11:35:00,49.59,49.59,49.45,49.58,7600.0,35.0548,35.0548,34.9559,35.0478,7600.0
2012-04-24 11:40:00,49.6,49.64,49.58,49.6,7300.0,35.0619,35.0902,35.0478,35.0619,7300.0
2012-04-24 11:45:00,49.59,49.59,49.5,49.5,16000.0,35.0548,35.0548,34.9912,34.9912,16000.0
2012-04-24 11:50:00,49.51,49.55,49.51,49.54,6500.0,34.9983,35.0266,34.9983,35.0195,6500.0
2012-04-24 11:55:00,49.5,49.51,49.43,49.47,3200.0,34.9912,34.9983,34.9417,34.97,3200.0
2012-04-24 12:00:00,49.49,49.5,49.45,49.5,3700.0,34.9842,34.9912,34.9559,34.9912,3700.0
2012-04-24 12:05:00,49.49,49.49,49.44,49.45,4400.0,34.9842,34.9842,34.9488,34.9559,4400.0
2012-04-24 12:10:00,49.48,49.49,49.44,49.45,3200.0,34.9771,34.9842,34.9488,34.9559,3200.0
2012-04-24 12:15:00,49.43,49.43,49.33,49.33,1600.0,34.9417,34.9417,34.8711,34.8711,1600.0
2012-04-24 12:20:00,49.33,49.34,49.3,49.3,3900.0,34.8711,34.8781,34.8498,34.8498,3900.0
2012-04-24 12:25:00,49.32,49.32,49.25,49.26,17400.0,34.864,34.864,34.8145,34.8216,17400.0
2012-04-24 12:30:00,49.28,49.3,49.21,49.21,12900.0,34.8357,34.8498,34.7862,34.7862,12900.0
2012-04-24 12:35:00,49.22,49.24,49.12,49.12,11600.0,34.7933,34.8074,34.7226,34.7226,11600.0
2012-04-24 12:40:00,49.13,49.15,49.07,49.1,13900.0,34.7297,34.7438,34.6873,34.7085,13900.0
2012-04-24 12:45:00,49.11,49.15,49.11,49.14,13400.0,34.7155,34.7438,34.7155,34.7367,13400.0
2012-04-24 12:50:00,49.14,49.14,49.04,49.06,10500.0,34.7367,34.7367,34.6661,34.6802,10500.0
2012-04-24 12:55:00,49.06,49.06,48.93,48.95,12100.0,34.6802,34.6802,34.5883,34.6024,12100.0
2012-04-24 13:00:00,48.97,48.99,48.91,48.95,25600.0,34.6166,34.6307,34.5742,34.6024,25600.0
2012-04-24 13:05:00,48.95,49.04,48.92,49.01,10500.0,34.6024,34.6661,34.5812,34.6448,10500.0
2012-04-24 13:10:00,49.0,49.02,48.79,48.83,27200.0,34.6378,34.6519,34.4893,34.5176,27200.0
2012-04-24 13:15:00,48.83,48.88,48.8,48.87,26700.0,34.5176,34.553,34.4964,34.5459,26700.0
2012-04-24 13:20:00,48.87,48.87,48.78,48.82,22600.0,34.5459,34.5459,34.4823,34.5105,22600.0
2012-04-24 13:25:00,48.82,48.88,48.82,48.82,10900.0,34.5105,34.553,34.5105,34.5105,10900.0
2012-04-24 13:30:00,48.82,48.88,48.82,48.85,18500.0,34.5105,34.553,34.5105,34.5317,18500.0
2012-04-24 13:35:00,48.85,48.88,48.84,48.87,12500.0,34.5317,34.553,34.5247,34.5459,12500.0
2012-04-24 13:40:00,48.88,48.88,48.81,48.83,17900.0,34.553,34.553,34.5035,34.5176,17900.0
2012-04-24 13:45:00,48.83,48.83,48.79,48.81,12300.0,34.5176,34.5176,34.4893,34.5035,12300.0
2012-04-24 13:50:00,48.81,48.81,48.59,48.59,28600.0,34.5035,34.5035,34.348,34.348,28600.0
2012-04-24 13:55:00,48.59,48.62,48.48,48.5,21200.0,34.348,34.3692,34.2702,34.2843,21200.0
2012-04-24 14:00:00,48.5,48.57,48.5,48.57,22900.0,34.2843,34.3338,34.2843,34.3338,22900.0
2012-04-24 14:05:00,48.58,48.68,48.58,48.66,11700.0,34.3409,34.4116,34.3409,34.3974,11700.0
2012-04-24 14:10:00,48.66,48.68,48.6,48.67,33100.0,34.3974,34.4116,34.355,34.4045,33100.0
2012-04-24 14:15:00,48.68,48.7,48.67,48.68,16500.0,34.4116,34.4257,34.4045,34.4116,16500.0
2012-04-24 14:20:00,48.67,48.73,48.66,48.73,18200.0,34.4045,34.4469,34.3974,34.4469,18200.0
2012-04-24 14:25:00,48.74,48.74,48.54,48.64,20400.0,34.454,34.454,34.3126,34.3833,20400.0
2012-04-24 14:30:00,48.64,48.67,48.63,48.66,21200.0,34.3833,34.4045,34.3762,34.3974,21200.0
2012-04-24 14:35:00,48.65,48.74,48.65,48.74,19100.0,34.3904,34.454,34.3904,34.454,19100.0
2012-04-24 14:40:00,48.75,48.76,48.63,48.64,25900.0,34.4611,34.4681,34.3762,34.3833,25900.0
2012-04-24 14:45:00,48.62,48.64,48.59,48.63,19000.0,34.3692,34.3833,34.348,34.3762,19000.0
2012-04-24 14:50:00,48.62,48.72,48.62,48.72,16900.0,34.3692,34.4398,34.3692,34.4398,16900.0
2012-04-24 14:55:00,48.72,48.77,48.71,48.77,11900.0,34.4398,34.4752,34.4328,34.4752,11900.0
2012-04-24 15:00:00,48.77,48.77,48.69,48.7,23200.0,34.4752,34.4752,34.4186,34.4257,23200.0
2012-04-24 15:05:00,48.69,48.71,48.63,48.69,28900.0,34.4186,34.4328,34.3762,34.4186,28900.0
2012-04-24 15:10:00,48.68,48.71,48.67,48.71,15100.0,34.4116,34.4328,34.4045,34.4328,15100.0
2012-04-24 15:15:00,48.72,48.74,48.6,48.61,31000.0,34.4398,34.454,34.355,34.3621,31000.0
2012-04-24 15:20:00,48.6,48.72,48.55,48.72,40500.0,34.355,34.4398,34.3197,34.4398,40500.0
2012-04-24 15:25:00,48.72,48.76,48.69,48.76,15900.0,34.4398,34.4681,34.4186,34.4681,15900.0
2012-04-24 15:30:00,48.76,48.81,48.74,48.81,19700.0,34.4681,34.5035,34.454,34.5035,19700.0
2012-04-24 15:35:00,48.81,48.82,48.79,48.81,18700.0,34.5035,34.5105,34.4893,34.5035,18700.0
2012-04-24 15:40:00,48.8,48.84,48.78,48.78,22400.0,34.4964,34.5247,34.4823,34.4823,22400.0
2012-04-24 15:45:00,48.78,48.81,48.73,48.75,25900.0,34.4823,34.5035,34.4469,34.4611,25900.0
2012-04-24 15:50:00,48.74,48.77,48.71,48.76,26800.0,34.454,34.4752,34.4328,34.4681,26800.0
2012-04-24 15:55:00,48.76,48.79,48.75,48.79,56200.0,34.4681,34.4893,34.4611,34.4893,56200.0
2012-04-25 09:30:00,49.18,49.53,48.99,49.36,18000.0,34.765,35.0124,34.6307,34.8923,18000.0
2012-04-25 09:35:00,49.38,49.49,49.29,49.49,20200.0,34.9064,34.9842,34.8428,34.9842,20200.0
2012-04-25 09:40:00,49.45,49.69,49.44,49.47,32900.0,34.9559,35.1255,34.9488,34.97,32900.0
2012-04-25 09:45:00,49.47,49.66,49.44,49.56,12600.0,34.97,35.1043,34.9488,35.0336,12600.0
2012-04-25 09:50:00,49.63,49.81,49.63,49.8,21000.0,35.0831,35.2104,35.0831,35.2033,21000.0
2012-04-25 09:55:00,49.83,49.85,49.68,49.75,30200.0,35.2245,35.2386,35.1185,35.1679,30200.0
2012-04-25 10:00:00,49.73,49.78,49.62,49.63,17200.0,35.1538,35.1892,35.0761,35.0831,17200.0
2012-04-25 10:05:00,49.6,49.65,49.54,49.63,18300.0,35.0619,35.0973,35.0195,35.0831,18300.0
2012-04-25 10:10:00,49.64,49.68,49.57,49.57,13500.0,35.0902,35.1185,35.0407,35.0407,13500.0
2012-04-25 10:15:00,49.61,49.68,49.59,49.6,9400.0,35.069,35.1185,35.0548,35.0619,9400.0
2012-04-25 10:20:00,49.63,49.72,49.63,49.67,8000.0,35.0831,35.1467,35.0831,35.1114,8000.0
2012-04-25 10:25:00,49.68,49.72,49.57,49.58,17000.0,35.1185,35.1467,35.0407,35.0478,17000.0
2012-04-25 10:30:00,49.6,49.66,49.58,49.65,10300.0,35.0619,35.1043,35.0478,35.0973,10300.0
2012-04-25 10:35:00,49.66,49.71,49.66,49.69,22400.0,35.1043,35.1397,35.1043,35.1255,22400.0
2012-04-25 10:40:00,49.71,49.73,49.68,49.73,8500.0,35.1397,35.1538,35.1185,35.1538,8500.0
2012-04-25 10:45:00,49.71,49.77,49.67,49.7,19600.0,35.1397,35.1821,35.1114,35.1326,19600.0
2012-04-25 10:50:00,49.75,49.77,49.7,49.75,5100.0,35.1679,35.1821,35.1326,35.1679,5100.0
2012-04-25 10:55:00,49.74,49.79,49.73,49.76,7800.0,35.1609,35.1962,35.1538,35.175,7800.0
2012-04-25 11:00:00,49.74,49.74,49.66,49.66,3000.0,35.1609,35.1609,35.1043,35.1043,3000.0
2012-04-25 11:05:00,49.66,49.7,49.51,49.55,14400.0,35.1043,35.1326,34.9983,35.0266,14400.0
2012-04-25 11:10:00,49.57,49.59,49.52,49.58,12900.0,35.0407,35.0548,35.0054,35.0478,12900.0
2012-04-25 11:15:00,49.58,49.6,49.49,49.5,17600.0,35.0478,35.0619,34.9842,34.9912,17600.0
2012-04-25 11:20:00,49.53,49.55,49.47,49.47,7400.0,35.0124,35.0266,34.97,34.97,7400.0
2012-04-25 11:25:00,49.47,49.5,49.44,49.49,13000.0,34.97,34.9912,34.9488,34.9842,13000.0
2012-04-25 11:30:00,49.49,49.51,49.45,49.45,9700.0,34.9842,34.9983,34.9559,34.9559,9700.0
2012-04-25 11:35:00,49.49,49.54,49.49,49.53,6200.0,34.9842,35.0195,34.9842,35.0124,6200.0
2012-04-25 11:40:00,49.53,49.57,49.52,49.54,5000.0,35.0124,35.0407,35.0054,35.0195,5000.0
2012-04-25 11:45:00,49.54,49.54,49.47,49.49,5100.0,35.0195,35.0195,34.97,34.9842,5100.0
2012-04-25 11:50:00,49.48,49.53,49.48,49.5,3300.0,34.9771,35.0124,34.9771,34.9912,3300.0
2012-04-25 11:55:00,49.49,49.5,49.45,49.5,4800.0,34.9842,34.9912,34.9559,34.9912,4800.0
2012-04-25 12:00:00,49.5,49.52,49.5,49.52,2500.0,34.9912,35.0054,34.9912,35.0054,2500.0
2012-04-25 12:05:00,49.51,49.55,49.48,49.54,11100.0,34.9983,35.0266,34.9771,35.0195,11100.0
2012-04-25 12:10:00,49.54,49.6,49.53,49.6,7700.0,35.0195,35.0619,35.0124,35.0619,7700.0
2012-04-25 12:15:00,49.61,49.61,49.58,49.6,4500.0,35.069,35.069,35.0478,35.0619,4500.0
2012-04-25 12:20:00,49.59,49.64,49.54,49.64,4200.0,35.0548,35.0902,35.0195,35.0902,4200.0
2012-04-25 12:25:00,49.64,49.67,49.56,49.67,5100.0,35.0902,35.1114,35.0336,35.1114,5100.0
2012-04-25 12:30:00,49.65,49.65,49.6,49.65,4800.0,35.0973,35.0973,35.0619,35.0973,4800.0
2012-04-25 12:35:00,49.69,49.71,49.63,49.63,2400.0,35.1255,35.1397,35.0831,35.0831,2400.0
2012-04-25 12:40:00,49.66,49.72,49.66,49.71,2800.0,35.1043,35.1467,35.1043,35.1397,2800.0
2012-04-25 12:45:00,49.73,49.75,49.65,49.65,10000.0,35.1538,35.1679,35.0973,35.0973,10000.0
2012-04-25 12:50:00,49.67,49.76,49.67,49.75,3300.0,35.1114,35.175,35.1114,35.1679,3300.0
2012-04-25 12:55:00,49.75,49.84,49.75,49.84,2400.0,35.1679,35.2316,35.1679,35.2316,2400.0
2012-04-25 13:00:00,49.81,49.9,49.81,49.89,5500.0,35.2104,35.274,35.2104,35.2669,5500.0
2012-04-25 13:05:00,49.9,49.97,49.9,49.95,4900.0,35.274,35.3235,35.274,35.3093,4900.0
2012-04-25 13:10:00,49.95,49.97,49.93,49.97,2600.0,35.3093,35.3235,35.2952,35.3235,2600.0
2012-04-25 13:15:00,49.96,50.0,49.95,49.99,3200.0,35.3164,35.3447,35.3093,35.3376,3200.0
2012-04-25 13:20:00,50.0,50.07,49.98,50.06,7100.0,35.3447,35.3942,35.3305,35.3871,7100.0
2012-04-25 13:25:00,50.05,50.14,50.05,50.08,13100.0,35.38,35.4436,35.38,35.4012,13100.0
2012-04-25 13:30:00,50.05,50.05,50.0,50.02,3800.0,35.38,35.38,35.3447,35.3588,3800.0
2012-04-25 13:35:00,50.03,50.08,50.03,50.04,6700.0,35.3659,35.4012,35.3659,35.3729,6700.0
2012-04-25 13:40:00,50.04,50.04,50.0,50.0,20500.0,35.3729,35.3729,35.3447,35.3447,20500.0
2012-04-25 13:45:00,50.0,50.03,49.99,50.0,14400.0,35.3447,35.3659,35.3376,35.3447,14400.0
2012-04-25 13:50:00,50.0,50.01,49.98,49.99,36500.0,35.3447,35.3517,35.3305,35.3376,36500.0
2012-04-25 13:55:00,49.99,50.02,49.98,50.0,10100.0,35.3376,35.3588,35.3305,35.3447,10100.0
2012-04-25 14:00:00,49.98,50.01,49.95,49.99,12900.0,35.3305,35.3517,35.3093,35.3376,12900.0
2012-04-25 14:05:00,49.98,49.99,49.88,49.88,11600.0,35.3305,35.3376,35.2598,35.2598,11600.0
2012-04-25 14:10:00,49.89,49.95,49.89,49.93,6600.0,35.2669,35.3093,35.2669,35.2952,6600.0
2012-04-25 14:15:00,49.92,49.95,49.9,49.95,14200.0,35.2881,35.3093,35.274,35.3093,14200.0
2012-04-25 14:20:00,49.95,49.99,49.9,49.94,47400.0,35.3093,35.3376,35.274,35.3023,47400.0
2012-04-25 14:25:00,49.94,49.99,49.94,49.96,19200.0,35.3023,35.3376,35.3023,35.3164,19200.0
2012-04-25 14:30:00,49.96,49.98,49.87,49.9,19100.0,35.3164,35.3305,35.2528,35.274,19100.0
2012-04-25 14:35:00,49.9,49.91,49.83,49.86,6400.0,35.274,35.2811,35.2245,35.2457,6400.0
2012-04-25 14:40:00,49.86,49.88,49.8,49.8,10800.0,35.2457,35.2598,35.2033,35.2033,10800.0
2012-04-25 14:45:00,49.81,49.95,49.81,49.91,14000.0,35.2104,35.3093,35.2104,35.2811,14000.0
2012-04-25 14:50:00,49.91,50.0,49.86,49.97,7800.0,35.2811,35.3447,35.2457,35.3235,7800.0
2012-04-25 14:55:00,49.98,50.0,49.93,49.97,15900.0,35.3305,35.3447,35.2952,35.3235,15900.0
2012-04-25 15:00:00,49.97,49.97,49.93,49.95,16300.0,35.3235,35.3235,35.2952,35.3093,16300.0
2012-04-25 15:05:00,49.94,49.98,49.94,49.97,11800.0,35.3023,35.3305,35.3023,35.3235,11800.0
2012-04-25 15:10:00,49.97,49.99,49.91,49.91,17100.0,35.3235,35.3376,35.2811,35.2811,17100.0
2012-04-25 15:15:00,49.9,49.9,49.83,49.89,17000.0,35.274,35.274,35.2245,35.2669,17000.0
2012-04-25 15:20:00,49.89,49.95,49.89,49.93,26200.0,35.2669,35.3093,35.2669,35.2952,26200.0
2012-04-25 15:25:00,49.93,49.95,49.9,49.9,16100.0,35.2952,35.3093,35.274,35.274,16100.0
2012-04-25 15:30:00,49.9,49.94,49.88,49.94,21600.0,35.274,35.3023,35.2598,35.3023,21600.0
2012-04-25 15:35:00,49.94,50.01,49.94,50.0,17700.0,35.3023,35.3517,35.3023,35.3447,17700.0
2012-04-25 15:40:00,50.0,50.02,49.96,49.97,26500.0,35.3447,35.3588,35.3164,35.3235,26500.0
2012-04-25 15:45:00,49.97,50.03,49.97,50.0,34100.0,35.3235,35.3659,35.3235,35.3447,34100.0
2012-04-25 15:50:00,50.01,50.08,49.99,50.08,23600.0,35.3517,35.4012,35.3376,35.4012,23600.0
2012-04-25 15:55:00,50.08,50.09,50.05,50.07,41500.0,35.4012,35.4083,35.38,35.3942,41500.0
2012-04-26 09:30:00,49.94,50.02,49.85,49.93,17200.0,35.3023,35.3588,35.2386,35.2952,17200.0
2012-04-26 09:35:00,49.92,50.09,49.92,50.07,20800.0,35.2881,35.4083,35.2881,35.3942,20800.0
2012-04-26 09:40:00,50.08,50.17,50.05,50.08,10200.0,35.4012,35.4648,35.38,35.4012,10200.0
2012-04-26 09:45:00,50.08,50.08,49.97,50.01,15000.0,35.4012,35.4012,35.3235,35.3517,15000.0
2012-04-26 09:50:00,49.99,50.03,49.91,50.0,21000.0,35.3376,35.3659,35.2811,35.3447,21000.0
2012-04-26 09:55:00,50.02,50.02,49.88,49.92,16400.0,35.3588,35.3588,35.2598,35.2881,16400.0
2012-04-26 10:00:00,49.9,50.05,49.89,50.0,27000.0,35.274,35.38,35.2669,35.3447,27000.0
2012-04-26 10:05:00,50.01,50.01,49.95,49.99,39300.0,35.3517,35.3517,35.3093,35.3376,39300.0
2012-04-26 10:10:00,49.99,50.0,49.96,49.98,18800.0,35.3376,35.3447,35.3164,35.3305,18800.0
2012-04-26 10:15:00,49.99,50.0,49.98,49.98,16600.0,35.3376,35.3447,35.3305,35.3305,16600.0
2012-04-26 10:20:00,49.98,49.99,49.83,49.83,13200.0,35.3305,35.3376,35.2245,35.2245,13200.0
2012-04-26 10:25:00,49.82,49.93,49.81,49.91,11100.0,35.2174,35.2952,35.2104,35.2811,11100.0
2012-04-26 10:30:00,49.92,50.0,49.75,49.79,53700.0,35.2881,35.3447,35.1679,35.1962,53700.0
2012-04-26 10:35:00,49.78,49.78,49.71,49.75,31600.0,35.1892,35.1892,35.1397,35.1679,31600.0
2012-04-26 10:40:00,49.75,49.84,49.75,49.83,8400.0,35.1679,35.2316,35.1679,35.2245,8400.0
2012-04-26 10:45:00,49.82,49.9,49.82,49.9,8900.0,35.2174,35.274,35.2174,35.274,8900.0
2012-04-26 10:50:00,49.9,49.94,49.83,49.92,21000.0,35.274,35.3023,35.2245,35.2881,21000.0
2012-04-26 10:55:00,49.94,49.97,49.94,49.96,17000.0,35.3023,35.3235,35.3023,35.3164,17000.0
2012-04-26 11:00:00,49.96,50.03,49.95,50.0,7100.0,35.3164,35.3659,35.3093,35.3447,7100.0
2012-04-26 11:05:00,50.01,50.02,49.89,49.89,7500.0,35.3517,35.3588,35.2669,35.2669,7500.0
2012-04-26 11:10:00,49.89,49.89,49.68,49.68,9200.0,35.2669,35.2669,35.1185,35.1185,9200.0
2012-04-26 11:15:00,49.66,49.69,49.53,49.53,18400.0,35.1043,35.1255,35.0124,35.0124,18400.0
2012-04-26 11:20:00,49.54,49.67,49.54,49.63,13000.0,35.0195,35.1114,35.0195,35.0831,13000.0
2012-04-26 11:25:00,49.64,49.75,49.62,49.75,11300.0,35.0902,35.1679,35.0761,35.1679,11300.0
2012-04-26 11:30:00,49.75,49.76,49.7,49.74,6400.0,35.1679,35.175,35.1326,35.1609,6400.0
2012-04-26 11:35:00,49.75,49.78,49.75,49.78,9700.0,35.1679,35.1892,35.1679,35.1892,9700.0
2012-04-26 11:40:00,49.79,49.79,49.75,49.78,6600.0,35.1962,35.1962,35.1679,35.1892,6600.0
2012-04-26 11:45:00,49.79,49.85,49.79,49.84,6000.0,35.1962,35.2386,35.1962,35.2316,6000.0
2012-04-26 11:50:00,49.84,49.95,49.83,49.95,7900.0,35.2316,35.3093,35.2245,35.3093,7900.0
2012-04-26 11:55:00,49.95,50.01,49.95,50.01,7200.0,35.3093,35.3517,35.3093,35.3517,7200.0
2012-04-26 12:00:00,50.0,50.0,49.96,49.98,9200.0,35.3447,35.3447,35.3164,35.3305,9200.0
2012-04-26 12:05:00,49.98,50.0,49.98,49.98,6100.0,35.3305,35.3447,35.3305,35.3305,6100.0
2012-04-26 12:10:00,49.98,50.04,49.98,50.0,5500.0,35.3305,35.3729,35.3305,35.3447,5500.0
2012-04-26 12:15:00,50.01,50.03,50.0,50.0,4200.0,35.3517,35.3659,35.3447,35.3447,4200.0
2012-04-26 12:20:00,50.01,50.01,49.99,50.01,2600.0,35.3517,35.3517,35.3376,35.3517,2600.0
2012-04-26 12:25:00,50.01,50.02,49.98,50.02,5500.0,35.3517,35.3588,35.3305,35.3588,5500.0
2012-04-26 12:30:00,50.02,50.04,50.0,50.0,4300.0,35.3588,35.3729,35.3447,35.3447,4300.0
2012-04-26 12:35:00,50.0,50.02,49.98,50.01,6100.0,35.3447,35.3588,35.3305,35.3517,6100.0
2012-04-26 12:40:00,50.0,50.01,49.98,49.98,7500.0,35.3447,35.3517,35.3305,35.3305,7500.0
2012-04-26 12:45:00,49.98,50.01,49.98,50.01,5700.0,35.3305,35.3517,35.3305,35.3517,5700.0
2012-04-26 12:50:00,50.01,50.01,50.01,50.01,5600.0,35.3517,35.3517,35.3517,35.3517,5600.0
2012-04-26 12:55:00,50.01,50.03,49.97,50.02,4600.0,35.3517,35.3659,35.3235,35.3588,4600.0
2012-04-26 13:00:00,50.03,50.06,50.01,50.06,7300.0,35.3659,35.3871,35.3517,35.3871,7300.0
2012-04-26 13:05:00,50.06,50.12,50.06,50.12,4200.0,35.3871,35.4295,35.3871,35.4295,4200.0
2012-04-26 13:10:00,50.12,50.13,50.1,50.13,4000.0,35.4295,35.4366,35.4154,35.4366,4000.0
2012-04-26 13:15:00,50.13,50.29,50.13,50.29,9900.0,35.4366,35.5497,35.4366,35.5497,9900.0
2012-04-26 13:20:00,50.29,50.33,50.28,50.31,17600.0,35.5497,35.5779,35.5426,35.5638,17600.0
2012-04-26 13:25:00,50.3,50.33,50.29,50.33,6700.0,35.5567,35.5779,35.5497,35.5779,6700.0
2012-04-26 13:30:00,50.33,50.36,50.28,50.28,21600.0,35.5779,35.5992,35.5426,35.5426,21600.0
2012-04-26 13:35:00,50.26,50.32,50.26,50.3,19800.0,35.5285,35.5709,35.5285,35.5567,19800.0
2012-04-26 13:40:00,50.29,50.36,50.29,50.36,1600.0,35.5497,35.5992,35.5497,35.5992,1600.0
2012-04-26 13:45:00,50.36,50.4,50.36,50.4,3200.0,35.5992,35.6274,35.5992,35.6274,3200.0
2012-04-26 13:50:00,50.39,50.45,50.39,50.44,2800.0,35.6204,35.6628,35.6204,35.6557,2800.0
2012-04-26 13:55:00,50.44,50.46,50.42,50.46,4400.0,35.6557,35.6698,35.6416,35.6698,4400.0
2012-04-26 14:00:00,50.43,50.5,50.43,50.47,4700.0,35.6486,35.6981,35.6486,35.6769,4700.0
2012-04-26 14:05:00,50.48,50.49,50.46,50.47,3500.0,35.684,35.6911,35.6698,35.6769,3500.0
2012-04-26 14:10:00,50.48,50.48,50.45,50.48,2200.0,35.684,35.684,35.6628,35.684,2200.0
2012-04-26 14:15:00,50.48,50.49,50.47,50.49,5800.0,35.684,35.6911,35.6769,35.6911,5800.0
2012-04-26 14:20:00,50.5,50.61,50.5,50.61,8400.0,35.6981,35.7759,35.6981,35.7759,8400.0
2012-04-26 14:25:00,50.61,50.61,50.55,50.57,3400.0,35.7759,35.7759,35.7335,35.7476,3400.0
2012-04-26 14:30:00,50.57,50.63,50.57,50.61,3400.0,35.7476,35.79,35.7476,35.7759,3400.0
2012-04-26 14:35:00,50.62,50.65,50.61,50.63,6300.0,35.7829,35.8042,35.7759,35.79,6300.0
2012-04-26 14:40:00,50.63,50.67,50.59,50.63,7700.0,35.79,35.8183,35.7617,35.79,7700.0
2012-04-26 14:45:00,50.63,50.63,50.6,50.61,3200.0,35.79,35.79,35.7688,35.7759,3200.0
2012-04-26 14:50:00,50.62,50.63,50.6,50.6,2700.0,35.7829,35.79,35.7688,35.7688,2700.0
2012-04-26 14:55:00,50.61,50.71,50.6,50.7,4100.0,35.7759,35.8466,35.7688,35.8395,4100.0
2012-04-26 15:00:00,50.69,50.72,50.68,50.71,3700.0,35.8324,35.8536,35.8254,35.8466,3700.0
2012-04-26 15:05:00,50.7,50.71,50.66,50.66,3500.0,35.8395,35.8466,35.8112,35.8112,3500.0
2012-04-26 15:10:00,50.65,50.68,50.61,50.68,10000.0,35.8042,35.8254,35.7759,35.8254,10000.0
2012-04-26 15:15:00,50.69,50.87,50.68,50.87,14700.0,35.8324,35.9597,35.8254,35.9597,14700.0
2012-04-26 15:20:00,50.86,50.91,50.84,50.85,7300.0,35.9526,35.9879,35.9385,35.9455,7300.0
2012-04-26 15:25:00,50.83,50.86,50.81,50.82,6700.0,35.9314,35.9526,35.9173,35.9243,6700.0
2012-04-26 15:30:00,50.82,50.82,50.69,50.7,8600.0,35.9243,35.9243,35.8324,35.8395,8600.0
2012-04-26 15:35:00,50.7,50.7,50.6,50.62,18200.0,35.8395,35.8395,35.7688,35.7829,18200.0
2012-04-26 15:40:00,50.62,50.66,50.58,50.61,36500.0,35.7829,35.8112,35.7547,35.7759,36500.0
2012-04-26 15:45:00,50.6,50.64,50.57,50.64,16200.0,35.7688,35.7971,35.7476,35.7971,16200.0
2012-04-26 15:50:00,50.64,50.68,50.63,50.68,15500.0,35.7971,35.8254,35.79,35.8254,15500.0
2012-04-26 15:55:00,50.68,50.68,50.64,50.67,33000.0,35.8254,35.8254,35.7971,35.8183,33000.0
2012-04-27 09:30:00,50.73,50.98,50.7,50.92,12300.0,35.8607,36.0374,35.8395,35.995,12300.0
2012-04-27 09:35:00,50.85,50.86,50.75,50.75,4900.0,35.9455,35.9526,35.8748,35.8748,4900.0
2012-04-27 09:40:00,50.74,50.78,50.49,50.54,13100.0,35.8678,35.896,35.6911,35.7264,13100.0
2012-04-27 09:45:00,50.51,50.6,50.51,50.57,52000.0,35.7052,35.7688,35.7052,35.7476,52000.0
2012-04-27 09:50:00,50.58,50.59,50.43,50.56,22200.0,35.7547,35.7617,35.6486,35.7405,22200.0
2012-04-27 09:55:00,50.57,50.62,50.56,50.58,31600.0,35.7476,35.7829,35.7405,35.7547,31600.0
2012-04-27 10:00:00,50.57,50.59,50.49,50.51,13500.0,35.7476,35.7617,35.6911,35.7052,13500.0
2012-04-27 10:05:00,50.5,50.56,50.48,50.53,8200.0,35.6981,35.7405,35.684,35.7193,8200.0
2012-04-27 10:10:00,50.55,50.57,50.52,50.54,4200.0,35.7335,35.7476,35.7123,35.7264,4200.0
2012-04-27 10:15:00,50.55,50.6,50.51,50.58,7600.0,35.7335,35.7688,35.7052,35.7547,7600.0
2012-04-27 10:20:00,50.53,50.58,50.51,50.55,2400.0,35.7193,35.7547,35.7052,35.7335,2400.0
2012-04-27 10:25:00,50.54,50.62,50.54,50.6,95300.0,35.7264,35.7829,35.7264,35.7688,95300.0
2012-04-27 10:30:00,50.6,50.74,50.55,50.72,13200.0,35.7688,35.8678,35.7335,35.8536,13200.0
2012-04-27 10:35:00,50.72,50.73,50.66,50.73,7300.0,35.8536,35.8607,35.8112,35.8607,7300.0
2012-04-27 10:40:00,50.73,50.84,50.73,50.84,6300.0,35.8607,35.9385,35.8607,35.9385,6300.0
2012-04-27 10:45:00,50.82,50.83,50.75,50.8,7600.0,35.9243,35.9314,35.8748,35.9102,7600.0
2012-04-27 10:50:00,50.81,50.86,50.75,50.86,7700.0,35.9173,35.9526,35.8748,35.9526,7700.0
2012-04-27 10:55:00,50.94,51.03,50.94,51.0,9900.0,36.0092,36.0728,36.0092,36.0516,9900.0
2012-04-27 11:00:00,51.01,51.05,51.01,51.01,2300.0,36.0586,36.0869,36.0586,36.0586,2300.0
2012-04-27 11:05:00,51.01,51.06,51.01,51.04,8700.0,36.0586,36.094,36.0586,36.0798,8700.0
2012-04-27 11:10:00,51.04,51.1,51.02,51.06,21400.0,36.0798,36.1223,36.0657,36.094,21400.0
2012-04-27 11:15:00,51.06,51.1,50.99,51.0,40800.0,36.094,36.1223,36.0445,36.0516,40800.0
2012-04-27 11:20:00,51.0,51.02,50.99,50.99,4100.0,36.0516,36.0657,36.0445,36.0445,4100.0
2012-04-27 11:25:00,51.01,51.02,50.96,51.02,3900.0,36.0586,36.0657,36.0233,36.0657,3900.0
2012-04-27 11:30:00,51.02,51.09,51.02,51.03,8600.0,36.0657,36.1152,36.0657,36.0728,8600.0
2012-04-27 11:35:00,51.04,51.04,50.93,50.98,23100.0,36.0798,36.0798,36.0021,36.0374,23100.0
2012-04-27 11:40:00,50.99,51.0,50.9,50.9,19700.0,36.0445,36.0516,35.9809,35.9809,19700.0
2012-04-27 11:45:00,50.95,50.99,50.94,50.99,5200.0,36.0162,36.0445,36.0092,36.0445,5200.0
2012-04-27 11:50:00,50.99,51.04,50.99,51.04,6600.0,36.0445,36.0798,36.0445,36.0798,6600.0
2012-04-27 11:55:00,51.06,51.18,51.06,51.18,9600.0,36.094,36.1788,36.094,36.1788,9600.0
2012-04-27 12:00:00,51.18,51.18,51.17,51.17,1800.0,36.1788,36.1788,36.1717,36.1717,1800.0
2012-04-27 12:05:00,51.16,51.29,51.16,51.27,10300.0,36.1647,36.2566,36.1647,36.2424,10300.0
2012-04-27 12:10:00,51.28,51.31,51.27,51.31,2600.0,36.2495,36.2707,36.2424,36.2707,2600.0
2012-04-27 12:15:00,51.29,51.33,51.29,51.31,2000.0,36.2566,36.2848,36.2566,36.2707,2000.0
2012-04-27 12:20:00,51.33,51.36,51.33,51.35,6000.0,36.2848,36.306,36.2848,36.299,6000.0
2012-04-27 12:25:00,51.35,51.5,51.35,51.5,17700.0,36.299,36.405,36.299,36.405,17700.0
2012-04-27 12:30:00,51.5,51.52,51.48,51.48,16700.0,36.405,36.4192,36.3909,36.3909,16700.0
2012-04-27 12:35:00,51.48,51.51,51.43,51.51,11600.0,36.3909,36.4121,36.3555,36.4121,11600.0
2012-04-27 12:40:00,51.5,51.56,51.47,51.47,11400.0,36.405,36.4474,36.3838,36.3838,11400.0
2012-04-27 12:45:00,51.46,51.54,51.38,51.54,20400.0,36.3767,36.4333,36.3202,36.4333,20400.0
2012-04-27 12:50:00,51.54,51.58,51.47,51.48,21600.0,36.4333,36.4616,36.3838,36.3909,21600.0
2012-04-27 12:55:00,51.46,51.47,51.45,51.46,900.0,36.3767,36.3838,36.3697,36.3767,900.0
2012-04-27 13:00:00,51.45,51.45,51.4,51.4,5300.0,36.3697,36.3697,36.3343,36.3343,5300.0
2012-04-27 13:05:00,51.4,51.41,51.3,51.3,9900.0,36.3343,36.3414,36.2636,36.2636,9900.0
2012-04-27 13:10:00,51.29,51.3,51.27,51.28,7500.0,36.2566,36.2636,36.2424,36.2495,7500.0
2012-04-27 13:15:00,51.29,51.3,51.28,51.29,1500.0,36.2566,36.2636,36.2495,36.2566,1500.0
2012-04-27 13:20:00,51.28,51.3,51.26,51.29,4600.0,36.2495,36.2636,36.2354,36.2566,4600.0
2012-04-27 13:25:00,51.28,51.32,51.28,51.31,4800.0,36.2495,36.2778,36.2495,36.2707,4800.0
2012-04-27 13:30:00,51.31,51.39,51.31,51.39,3600.0,36.2707,36.3273,36.2707,36.3273,3600.0
2012-04-27 13:35:00,51.45,51.5,51.44,51.45,5600.0,36.3697,36.405,36.3626,36.3697,5600.0
2012-04-27 13:40:00,51.43,51.54,51.43,51.47,18300.0,36.3555,36.4333,36.3555,36.3838,18300.0
2012-04-27 13:45:00,51.46,51.46,51.44,51.45,2700.0,36.3767,36.3767,36.3626,36.3697,2700.0
2012-04-27 13:50:00,51.46,51.46,51.44,51.45,6500.0,36.3767,36.3767,36.3626,36.3697,6500.0
2012-04-27 13:55:00,51.45,51.46,51.42,51.46,4900.0,36.3697,36.3767,36.3485,36.3767,4900.0
2012-04-27 14:00:00,51.44,51.44,51.4,51.44,6600.0,36.3626,36.3626,36.3343,36.3626,6600.0
2012-04-27 14:05:00,51.44,51.48,51.43,51.45,5300.0,36.3626,36.3909,36.3555,36.3697,5300.0
2012-04-27 14:10:00,51.45,51.45,51.41,51.42,4900.0,36.3697,36.3697,36.3414,36.3485,4900.0
2012-04-27 14:15:00,51.41,51.42,51.39,51.41,4400.0,36.3414,36.3485,36.3273,36.3414,4400.0
2012-04-27 14:20:00,51.42,51.43,51.4,51.4,1600.0,36.3485,36.3555,36.3343,36.3343,1600.0
2012-04-27 14:25:00,51.37,51.39,51.35,51.36,10500.0,36.3131,36.3273,36.299,36.306,10500.0
2012-04-27 14:30:00,51.34,51.35,51.25,51.27,14000.0,36.2919,36.299,36.2283,36.2424,14000.0
2012-04-27 14:35:00,51.27,51.37,51.27,51.36,6800.0,36.2424,36.3131,36.2424,36.306,6800.0
2012-04-27 14:40:00,51.34,51.35,51.25,51.25,2900.0,36.2919,36.299,36.2283,36.2283,2900.0
2012-04-27 14:45:00,51.26,51.29,51.25,51.29,4900.0,36.2354,36.2566,36.2283,36.2566,4900.0
2012-04-27 14:50:00,51.28,51.32,51.27,51.28,5000.0,36.2495,36.2778,36.2424,36.2495,5000.0
2012-04-27 14:55:00,51.29,51.32,51.28,51.32,9200.0,36.2566,36.2778,36.2495,36.2778,9200.0
2012-04-27 15:00:00,51.31,51.36,51.31,51.32,11300.0,36.2707,36.306,36.2707,36.2778,11300.0
2012-04-27 15:05:00,51.34,51.43,51.32,51.4,8100.0,36.2919,36.3555,36.2778,36.3343,8100.0
2012-04-27 15:10:00,51.41,51.41,51.35,51.35,9500.0,36.3414,36.3414,36.299,36.299,9500.0
2012-04-27 15:15:00,51.35,51.36,51.33,51.34,7200.0,36.299,36.306,36.2848,36.2919,7200.0
2012-04-27 15:20:00,51.35,51.38,51.34,51.37,9300.0,36.299,36.3202,36.2919,36.3131,9300.0
2012-04-27 15:25:00,51.36,51.39,51.33,51.37,12600.0,36.306,36.3273,36.2848,36.3131,12600.0
2012-04-27 15:30:00,51.34,51.35,51.25,51.26,7000.0,36.2919,36.299,36.2283,36.2354,7000.0
2012-04-27 15:35:00,51.26,51.28,51.23,51.23,12300.0,36.2354,36.2495,36.2142,36.2142,12300.0
2012-04-27 15:40:00,51.24,51.27,51.21,51.21,12700.0,36.2212,36.2424,36.2,36.2,12700.0
2012-04-27 15:45:00,51.22,51.27,51.22,51.27,22500.0,36.2071,36.2424,36.2071,36.2424,22500.0
2012-04-27 15:50:00,51.26,51.28,51.23,51.24,28800.0,36.2354,36.2495,36.2142,36.2212,28800.0
2012-04-27 15:55:00,51.25,51.31,51.21,51.22,48300.0,36.2283,36.2707,36.2,36.2071,48300.0
2012-04-30 09:30:00,51.22,51.37,51.03,51.03,9800.0,36.2071,36.3131,36.0728,36.0728,9800.0
2012-04-30 09:35:00,51.04,51.14,50.96,51.07,10900.0,36.0798,36.1505,36.0233,36.101,10900.0
2012-04-30 09:40:00,51.1,51.12,50.72,50.74,12800.0,36.1223,36.1364,35.8536,35.8678,12800.0
2012-04-30 09:45:00,50.74,51.01,50.74,50.99,14100.0,35.8678,36.0586,35.8678,36.0445,14100.0
2012-04-30 09:50:00,50.95,51.02,50.86,50.94,4800.0,36.0162,36.0657,35.9526,36.0092,4800.0
2012-04-30 09:55:00,50.96,50.97,50.84,50.94,3200.0,36.0233,36.0304,35.9385,36.0092,3200.0
2012-04-30 10:00:00,50.89,50.89,50.76,50.84,7300.0,35.9738,35.9738,35.8819,35.9385,7300.0
2012-04-30 10:05:00,50.86,50.93,50.84,50.9,7500.0,35.9526,36.0021,35.9385,35.9809,7500.0
2012-04-30 10:10:00,50.92,50.93,50.82,50.9,11200.0,35.995,36.0021,35.9243,35.9809,11200.0
2012-04-30 10:15:00,50.9,50.92,50.8,50.8,40800.0,35.9809,35.995,35.9102,35.9102,40800.0
2012-04-30 10:20:00,50.83,50.85,50.8,50.8,6400.0,35.9314,35.9455,35.9102,35.9102,6400.0
2012-04-30 10:25:00,50.79,50.79,50.71,50.75,5300.0,35.9031,35.9031,35.8466,35.8748,5300.0
2012-04-30 10:30:00,50.71,50.72,50.6,50.65,5900.0,35.8466,35.8536,35.7688,35.8042,5900.0
2012-04-30 10:35:00,50.66,50.73,50.66,50.73,4300.0,35.8112,35.8607,35.8112,35.8607,4300.0
2012-04-30 10:40:00,50.73,50.75,50.7,50.75,8100.0,35.8607,35.8748,35.8395,35.8748,8100.0
2012-04-30 10:45:00,50.75,50.77,50.65,50.65,7700.0,35.8748,35.889,35.8042,35.8042,7700.0
2012-04-30 10:50:00,50.67,50.67,50.51,50.52,10500.0,35.8183,35.8183,35.7052,35.7123,10500.0
2012-04-30 10:55:00,50.51,50.59,50.51,50.56,6200.0,35.7052,35.7617,35.7052,35.7405,6200.0
2012-04-30 11:00:00,50.57,50.57,50.51,50.55,9100.0,35.7476,35.7476,35.7052,35.7335,9100.0
2012-04-30 11:05:00,50.57,50.6,50.56,50.59,4100.0,35.7476,35.7688,35.7405,35.7617,4100.0
2012-04-30 11:10:00,50.59,50.63,50.55,50.58,6200.0,35.7617,35.79,35.7335,35.7547,6200.0
2012-04-30 11:15:00,50.58,50.64,50.57,50.64,1500.0,35.7547,35.7971,35.7476,35.7971,1500.0
2012-04-30 11:20:00,50.64,50.67,50.63,50.66,1500.0,35.7971,35.8183,35.79,35.8112,1500.0
2012-04-30 11:25:00,50.7,50.7,50.58,50.58,14500.0,35.8395,35.8395,35.7547,35.7547,14500.0
2012-04-30 11:30:00,50.6,50.62,50.47,50.47,8600.0,35.7688,35.7829,35.6769,35.6769,8600.0
2012-04-30 11:35:00,50.47,50.5,50.4,50.43,16700.0,35.6769,35.6981,35.6274,35.6486,16700.0
2012-04-30 11:40:00,50.45,50.55,50.44,50.55,4200.0,35.6628,35.7335,35.6557,35.7335,4200.0
2012-04-30 11:45:00,50.57,50.62,50.57,50.59,9500.0,35.7476,35.7829,35.7476,35.7617,9500.0
2012-04-30 11:50:00,50.6,50.62,50.58,50.62,8600.0,35.7688,35.7829,35.7547,35.7829,8600.0
2012-04-30 11:55:00,50.63,50.65,50.58,50.61,3400.0,35.79,35.8042,35.7547,35.7759,3400.0
2012-04-30 12:00:00,50.59,50.59,50.53,50.55,6000.0,35.7617,35.7617,35.7193,35.7335,6000.0
2012-04-30 12:05:00,50.56,50.56,50.5,50.51,4000.0,35.7405,35.7405,35.6981,35.7052,4000.0
2012-04-30 12:10:00,50.53,50.61,50.53,50.59,3400.0,35.7193,35.7759,35.7193,35.7617,3400.0
2012-04-30 12:15:00,50.6,50.61,50.59,50.6,4300.0,35.7688,35.7759,35.7617,35.7688,4300.0
2012-04-30 12:20:00,50.6,50.61,50.59,50.6,4900.0,35.7688,35.7759,35.7617,35.7688,4900.0
2012-04-30 12:25:00,50.6,50.65,50.6,50.65,3700.0,35.7688,35.8042,35.7688,35.8042,3700.0
2012-04-30 12:30:00,50.65,50.66,50.59,50.61,4700.0,35.8042,35.8112,35.7617,35.7759,4700.0
2012-04-30 12:35:00,50.61,50.67,50.61,50.67,2700.0,35.7759,35.8183,35.7759,35.8183,2700.0
2012-04-30 12:40:00,50.68,50.73,50.68,50.71,3600.0,35.8254,35.8607,35.8254,35.8466,3600.0
2012-04-30 12:45:00,50.72,50.73,50.71,50.73,6500.0,35.8536,35.8607,35.8466,35.8607,6500.0
2012-04-30 12:50:00,50.72,50.72,50.71,50.72,1700.0,35.8536,35.8536,35.8466,35.8536,1700.0
2012-04-30 12:55:00,50.71,50.71,50.65,50.65,1900.0,35.8466,35.8466,35.8042,35.8042,1900.0
2012-04-30 13:00:00,50.63,50.64,50.58,50.58,2500.0,35.79,35.7971,35.7547,35.7547,2500.0
2012-04-30 13:05:00,50.55,50.55,50.55,50.55,1800.0,35.7335,35.7335,35.7335,35.7335,1800.0
2012-04-30 13:10:00,50.55,50.57,50.54,50.56,2700.0,35.7335,35.7476,35.7264,35.7405,2700.0
2012-04-30 13:15:00,50.56,50.58,50.55,50.56,3500.0,35.7405,35.7547,35.7335,35.7405,3500.0
2012-04-30 13:20:00,50.56,50.59,50.56,50.59,4000.0,35.7405,35.7617,35.7405,35.7617,4000.0
2012-04-30 13:25:00,50.57,50.57,50.5,50.52,5300.0,35.7476,35.7476,35.6981,35.7123,5300.0
2012-04-30 13:30:00,50.52,50.54,50.5,50.52,2400.0,35.7123,35.7264,35.6981,35.7123,2400.0
2012-04-30 13:35:00,50.52,50.53,50.52,50.53,1100.0,35.7123,35.7193,35.7123,35.7193,1100.0
2012-04-30 13:40:00,50.53,50.55,50.52,50.55,6300.0,35.7193,35.7335,35.7123,35.7335,6300.0
2012-04-30 13:45:00,50.55,50.57,50.55,50.57,2900.0,35.7335,35.7476,35.7335,35.7476,2900.0
2012-04-30 13:50:00,50.57,50.63,50.57,50.63,2900.0,35.7476,35.79,35.7476,35.79,2900.0
2012-04-30 13:55:00,50.65,50.68,50.63,50.65,6400.0,35.8042,35.8254,35.79,35.8042,6400.0
2012-04-30 14:00:00,50.66,50.66,50.61,50.63,7800.0,35.8112,35.8112,35.7759,35.79,7800.0
2012-04-30 14:05:00,50.63,50.64,50.59,50.6,12600.0,35.79,35.7971,35.7617,35.7688,12600.0
2012-04-30 14:10:00,50.6,50.6,50.56,50.56,2600.0,35.7688,35.7688,35.7405,35.7405,2600.0
2012-04-30 14:15:00,50.57,50.6,50.57,50.59,9700.0,35.7476,35.7688,35.7476,35.7617,9700.0
2012-04-30 14:20:00,50.6,50.64,50.6,50.62,2200.0,35.7688,35.7971,35.7688,35.7829,2200.0
2012-04-30 14:25:00,50.63,50.63,50.57,50.59,4600.0,35.79,35.79,35.7476,35.7617,4600.0
2012-04-30 14:30:00,50.58,50.61,50.58,50.61,3800.0,35.7547,35.7759,35.7547,35.7759,3800.0
2012-04-30 14:35:00,50.6,50.61,50.49,50.53,24700.0,35.7688,35.7759,35.6911,35.7193,24700.0
2012-04-30 14:40:00,50.53,50.55,50.48,50.48,9400.0,35.7193,35.7335,35.684,35.684,9400.0
2012-04-30 14:45:00,50.48,50.52,50.48,50.51,2800.0,35.684,35.7123,35.684,35.7052,2800.0
2012-04-30 14:50:00,50.52,50.57,50.52,50.57,5100.0,35.7123,35.7476,35.7123,35.7476,5100.0
2012-04-30 14:55:00,50.58,50.62,50.58,50.61,4900.0,35.7547,35.7829,35.7547,35.7759,4900.0
2012-04-30 15:00:00,50.62,50.63,50.57,50.59,8900.0,35.7829,35.79,35.7476,35.7617,8900.0
2012-04-30 15:05:00,50.59,50.63,50.58,50.61,4400.0,35.7617,35.79,35.7547,35.7759,4400.0
2012-04-30 15:10:00,50.61,50.63,50.57,50.57,7600.0,35.7759,35.79,35.7476,35.7476,7600.0
2012-04-30 15:15:00,50.58,50.59,50.57,50.59,4000.0,35.7547,35.7617,35.7476,35.7617,4000.0
2012-04-30 15:20:00,50.59,50.61,50.59,50.61,7300.0,35.7617,35.7759,35.7617,35.7759,7300.0
2012-04-30 15:25:00,50.59,50.62,50.59,50.62,4900.0,35.7617,35.7829,35.7617,35.7829,4900.0
2012-04-30 15:30:00,50.63,50.63,50.6,50.63,9300.0,35.79,35.79,35.7688,35.79,9300.0
2012-04-30 15:35:00,50.63,50.66,50.62,50.65,5900.0,35.79,35.8112,35.7829,35.8042,5900.0
2012-04-30 15:40:00,50.65,50.67,50.64,50.67,11300.0,35.8042,35.8183,35.7971,35.8183,11300.0
2012-04-30 15:45:00,50.67,50.68,50.64,50.65,8000.0,35.8183,35.8254,35.7971,35.8042,8000.0
2012-04-30 15:50:00,50.64,50.69,50.61,50.65,12000.0,35.7971,35.8324,35.7759,35.8042,12000.0
2012-04-30 15:55:00,50.65,50.65,50.57,50.62,47900.0,35.8042,35.8042,35.7476,35.7829,47900.0
2012-05-01 09:30:00,50.5,50.72,50.5,50.57,13200.0,35.6981,35.8536,35.6981,35.7476,13200.0
2012-05-01 09:35:00,50.6,50.72,50.6,50.72,11800.0,35.7688,35.8536,35.7688,35.8536,11800.0
2012-05-01 09:40:00,50.71,50.85,50.69,50.82,10800.0,35.8466,35.9455,35.8324,35.9243,10800.0
2012-05-01 09:45:00,50.82,50.82,50.65,50.66,16200.0,35.9243,35.9243,35.8042,35.8112,16200.0
2012-05-01 09:50:00,50.67,50.69,50.49,50.51,11500.0,35.8183,35.8324,35.6911,35.7052,11500.0
2012-05-01 09:55:00,50.48,50.5,50.18,50.18,24300.0,35.684,35.6981,35.4719,35.4719,24300.0
2012-05-01 10:00:00,50.19,51.03,50.19,50.98,23900.0,35.479,36.0728,35.479,36.0374,23900.0
2012-05-01 10:05:00,51.0,51.07,50.89,50.96,12600.0,36.0516,36.101,35.9738,36.0233,12600.0
2012-05-01 10:10:00,50.93,50.93,50.83,50.83,16600.0,36.0021,36.0021,35.9314,35.9314,16600.0
2012-05-01 10:15:00,50.83,50.99,50.81,50.97,27600.0,35.9314,36.0445,35.9173,36.0304,27600.0
2012-05-01 10:20:00,50.99,51.12,50.99,51.12,6100.0,36.0445,36.1364,36.0445,36.1364,6100.0
2012-05-01 10:25:00,51.12,51.13,51.06,51.06,6800.0,36.1364,36.1435,36.094,36.094,6800.0
2012-05-01 10:30:00,51.06,51.1,51.05,51.05,3500.0,36.094,36.1223,36.0869,36.0869,3500.0
2012-05-01 10:35:00,51.04,51.05,50.95,50.95,3600.0,36.0798,36.0869,36.0162,36.0162,3600.0
2012-05-01 10:40:00,50.93,50.95,50.86,50.87,8600.0,36.0021,36.0162,35.9526,35.9597,8600.0
2012-05-01 10:45:00,50.88,50.91,50.83,50.83,7800.0,35.9667,35.9879,35.9314,35.9314,7800.0
2012-05-01 10:50:00,50.83,50.89,50.82,50.85,10500.0,35.9314,35.9738,35.9243,35.9455,10500.0
2012-05-01 10:55:00,50.85,50.88,50.8,50.81,10600.0,35.9455,35.9667,35.9102,35.9173,10600.0
2012-05-01 11:00:00,50.81,50.88,50.8,50.88,18500.0,35.9173,35.9667,35.9102,35.9667,18500.0
2012-05-01 11:05:00,50.89,50.96,50.89,50.92,9300.0,35.9738,36.0233,35.9738,35.995,9300.0
2012-05-01 11:10:00,50.91,50.95,50.9,50.95,5400.0,35.9879,36.0162,35.9809,36.0162,5400.0
2012-05-01 11:15:00,50.96,50.99,50.94,50.98,5200.0,36.0233,36.0445,36.0092,36.0374,5200.0
2012-05-01 11:20:00,50.99,50.99,50.95,50.97,6000.0,36.0445,36.0445,36.0162,36.0304,6000.0
2012-05-01 11:25:00,50.97,50.98,50.96,50.96,6700.0,36.0304,36.0374,36.0233,36.0233,6700.0
2012-05-01 11:30:00,50.95,50.96,50.92,50.92,7500.0,36.0162,36.0233,35.995,35.995,7500.0
2012-05-01 11:35:00,50.92,50.95,50.92,50.93,5600.0,35.995,36.0162,35.995,36.0021,5600.0
2012-05-01 11:40:00,50.93,50.96,50.93,50.95,5400.0,36.0021,36.0233,36.0021,36.0162,5400.0
2012-05-01 11:45:00,50.96,51.03,50.94,51.03,27400.0,36.0233,36.0728,36.0092,36.0728,27400.0
2012-05-01 11:50:00,51.03,51.14,51.03,51.12,8900.0,36.0728,36.1505,36.0728,36.1364,8900.0
2012-05-01 11:55:00,51.13,51.17,51.13,51.17,6600.0,36.1435,36.1717,36.1435,36.1717,6600.0
2012-05-01 12:00:00,51.17,51.2,51.13,51.16,10400.0,36.1717,36.1929,36.1435,36.1647,10400.0
2012-05-01 12:05:00,51.14,51.14,51.12,51.14,3600.0,36.1505,36.1505,36.1364,36.1505,3600.0
2012-05-01 12:10:00,51.14,51.15,51.13,51.13,6300.0,36.1505,36.1576,36.1435,36.1435,6300.0
2012-05-01 12:15:00,51.14,51.18,51.14,51.18,2900.0,36.1505,36.1788,36.1505,36.1788,2900.0
2012-05-01 12:20:00,51.18,51.2,51.18,51.2,2600.0,36.1788,36.1929,36.1788,36.1929,2600.0
2012-05-01 12:25:00,51.2,51.26,51.19,51.25,15400.0,36.1929,36.2354,36.1859,36.2283,15400.0
2012-05-01 12:30:00,51.26,51.28,51.26,51.28,9000.0,36.2354,36.2495,36.2354,36.2495,9000.0
2012-05-01 12:35:00,51.28,51.34,51.27,51.34,15100.0,36.2495,36.2919,36.2424,36.2919,15100.0
2012-05-01 12:40:00,51.33,51.41,51.32,51.41,19000.0,36.2848,36.3414,36.2778,36.3414,19000.0
2012-05-01 12:45:00,51.42,51.46,51.4,51.41,17000.0,36.3485,36.3767,36.3343,36.3414,17000.0
2012-05-01 12:50:00,51.41,51.41,51.34,51.38,6700.0,36.3414,36.3414,36.2919,36.3202,6700.0
2012-05-01 12:55:00,51.37,51.46,51.37,51.44,11700.0,36.3131,36.3767,36.3131,36.3626,11700.0
2012-05-01 13:00:00,51.45,51.46,51.38,51.38,12200.0,36.3697,36.3767,36.3202,36.3202,12200.0
2012-05-01 13:05:00,51.38,51.49,51.38,51.46,9700.0,36.3202,36.3979,36.3202,36.3767,9700.0
2012-05-01 13:10:00,51.46,51.47,51.42,51.45,5100.0,36.3767,36.3838,36.3485,36.3697,5100.0
2012-05-01 13:15:00,51.44,51.45,51.39,51.39,4800.0,36.3626,36.3697,36.3273,36.3273,4800.0
2012-05-01 13:20:00,51.39,51.39,51.27,51.27,8400.0,36.3273,36.3273,36.2424,36.2424,8400.0
2012-05-01 13:25:00,51.27,51.32,51.27,51.27,6700.0,36.2424,36.2778,36.2424,36.2424,6700.0
2012-05-01 13:30:00,51.27,51.27,51.22,51.22,3300.0,36.2424,36.2424,36.2071,36.2071,3300.0
2012-05-01 13:35:00,51.22,51.33,51.2,51.33,10700.0,36.2071,36.2848,36.1929,36.2848,10700.0
2012-05-01 13:40:00,51.33,51.33,51.3,51.3,4100.0,36.2848,36.2848,36.2636,36.2636,4100.0
2012-05-01 13:45:00,51.3,51.31,51.26,51.29,7000.0,36.2636,36.2707,36.2354,36.2566,7000.0
2012-05-01 13:50:00,51.29,51.35,51.28,51.34,13800.0,36.2566,36.299,36.2495,36.2919,13800.0
2012-05-01 13:55:00,51.34,51.39,51.34,51.34,9300.0,36.2919,36.3273,36.2919,36.2919,9300.0
2012-05-01 14:00:00,51.33,51.35,51.32,51.32,6000.0,36.2848,36.299,36.2778,36.2778,6000.0
2012-05-01 14:05:00,51.32,51.36,51.29,51.34,11600.0,36.2778,36.306,36.2566,36.2919,11600.0
2012-05-01 14:10:00,51.34,51.34,51.25,51.25,5000.0,36.2919,36.2919,36.2283,36.2283,5000.0
2012-05-01 14:15:00,51.26,51.29,51.24,51.28,5000.0,36.2354,36.2566,36.2212,36.2495,5000.0
2012-05-01 14:20:00,51.27,51.3,51.26,51.26,4600.0,36.2424,36.2636,36.2354,36.2354,4600.0
2012-05-01 14:25:00,51.26,51.26,51.13,51.22,10700.0,36.2354,36.2354,36.1435,36.2071,10700.0
2012-05-01 14:30:00,51.22,51.25,51.21,51.22,8200.0,36.2071,36.2283,36.2,36.2071,8200.0
2012-05-01 14:35:00,51.22,51.24,51.21,51.23,6500.0,36.2071,36.2212,36.2,36.2142,6500.0
2012-05-01 14:40:00,51.23,51.23,51.12,51.15,11400.0,36.2142,36.2142,36.1364,36.1576,11400.0
2012-05-01 14:45:00,51.15,51.21,51.12,51.21,6500.0,36.1576,36.2,36.1364,36.2,6500.0
2012-05-01 14:50:00,51.21,51.29,51.21,51.24,13500.0,36.2,36.2566,36.2,36.2212,13500.0
2012-05-01 14:55:00,51.24,51.28,51.19,51.19,13900.0,36.2212,36.2495,36.1859,36.1859,13900.0
2012-05-01 15:00:00,51.19,51.22,51.15,51.21,11800.0,36.1859,36.2071,36.1576,36.2,11800.0
2012-05-01 15:05:00,51.21,51.22,51.15,51.19,7000.0,36.2,36.2071,36.1576,36.1859,7000.0
2012-05-01 15:10:00,51.2,51.2,51.11,51.11,12500.0,36.1929,36.1929,36.1293,36.1293,12500.0
2012-05-01 15:15:00,51.11,51.15,51.1,51.14,12100.0,36.1293,36.1576,36.1223,36.1505,12100.0
2012-05-01 15:20:00,51.14,51.14,51.03,51.1,28300.0,36.1505,36.1505,36.0728,36.1223,28300.0
2012-05-01 15:25:00,51.09,51.11,51.0,51.05,21100.0,36.1152,36.1293,36.0516,36.0869,21100.0
2012-05-01 15:30:00,51.05,51.05,50.96,50.97,16700.0,36.0869,36.0869,36.0233,36.0304,16700.0
2012-05-01 15:35:00,50.97,50.97,50.87,50.91,12600.0,36.0304,36.0304,35.9597,35.9879,12600.0
2012-05-01 15:40:00,50.91,50.91,50.84,50.86,12900.0,35.9879,35.9879,35.9385,35.9526,12900.0
2012-05-01 15:45:00,50.86,50.89,50.81,50.89,30300.0,35.9526,35.9738,35.9173,35.9738,30300.0
2012-05-01 15:50:00,50.89,50.9,50.8,50.82,23900.0,35.9738,35.9809,35.9102,35.9243,23900.0
2012-05-01 15:55:00,50.83,50.84,50.77,50.83,47500.0,35.9314,35.9385,35.889,35.9314,47500.0
2012-05-02 09:30:00,50.35,50.54,50.35,50.4,17500.0,35.5921,35.7264,35.5921,35.6274,17500.0
2012-05-02 09:35:00,50.4,50.8,50.38,50.75,12900.0,35.6274,35.9102,35.6133,35.8748,12900.0
2012-05-02 09:40:00,50.74,50.79,50.69,50.71,19500.0,35.8678,35.9031,35.8324,35.8466,19500.0
2012-05-02 09:45:00,50.72,50.93,50.71,50.85,21300.0,35.8536,36.0021,35.8466,35.9455,21300.0
2012-05-02 09:50:00,50.83,50.87,50.75,50.78,24700.0,35.9314,35.9597,35.8748,35.896,24700.0
2012-05-02 09:55:00,50.8,50.84,50.78,50.8,9300.0,35.9102,35.9385,35.896,35.9102,9300.0
2012-05-02 10:00:00,50.83,50.85,50.69,50.7,7600.0,35.9314,35.9455,35.8324,35.8395,7600.0
2012-05-02 10:05:00,50.64,50.81,50.64,50.76,6100.0,35.7971,35.9173,35.7971,35.8819,6100.0
2012-05-02 10:10:00,50.77,50.83,50.71,50.78,12500.0,35.889,35.9314,35.8466,35.896,12500.0
2012-05-02 10:15:00,50.8,50.8,50.57,50.67,6800.0,35.9102,35.9102,35.7476,35.8183,6800.0
2012-05-02 10:20:00,50.69,50.69,50.63,50.66,11200.0,35.8324,35.8324,35.79,35.8112,11200.0
2012-05-02 10:25:00,50.67,50.74,50.66,50.66,4500.0,35.8183,35.8678,35.8112,35.8112,4500.0
2012-05-02 10:30:00,50.63,50.73,50.59,50.71,5600.0,35.79,35.8607,35.7617,35.8466,5600.0
2012-05-02 10:35:00,50.73,50.73,50.68,50.7,14000.0,35.8607,35.8607,35.8254,35.8395,14000.0
2012-05-02 10:40:00,50.72,50.72,50.69,50.7,6500.0,35.8536,35.8536,35.8324,35.8395,6500.0
2012-05-02 10:45:00,50.7,50.78,50.69,50.74,25600.0,35.8395,35.896,35.8324,35.8678,25600.0
2012-05-02 10:50:00,50.76,50.9,50.76,50.85,18400.0,35.8819,35.9809,35.8819,35.9455,18400.0
2012-05-02 10:55:00,50.85,50.88,50.82,50.84,12000.0,35.9455,35.9667,35.9243,35.9385,12000.0
2012-05-02 11:00:00,50.85,50.89,50.84,50.89,6300.0,35.9455,35.9738,35.9385,35.9738,6300.0
2012-05-02 11:05:00,50.88,50.93,50.85,50.85,16700.0,35.9667,36.0021,35.9455,35.9455,16700.0
2012-05-02 11:10:00,50.85,50.88,50.82,50.86,9700.0,35.9455,35.9667,35.9243,35.9526,9700.0
2012-05-02 11:15:00,50.84,50.92,50.84,50.91,10500.0,35.9385,35.995,35.9385,35.9879,10500.0
2012-05-02 11:20:00,50.92,50.94,50.9,50.91,2800.0,35.995,36.0092,35.9809,35.9879,2800.0
2012-05-02 11:25:00,50.94,51.1,50.94,51.0,15100.0,36.0092,36.1223,36.0092,36.0516,15100.0
2012-05-02 11:30:00,51.0,51.15,51.0,51.15,7700.0,36.0516,36.1576,36.0516,36.1576,7700.0
2012-05-02 11:35:00,51.17,51.22,51.17,51.2,9000.0,36.1717,36.2071,36.1717,36.1929,9000.0
2012-05-02 11:40:00,51.19,51.21,51.18,51.18,5400.0,36.1859,36.2,36.1788,36.1788,5400.0
2012-05-02 11:45:00,51.17,51.21,51.17,51.19,14400.0,36.1717,36.2,36.1717,36.1859,14400.0
2012-05-02 11:50:00,51.19,51.21,51.17,51.17,13100.0,36.1859,36.2,36.1717,36.1717,13100.0
2012-05-02 11:55:00,51.19,51.21,51.18,51.19,9600.0,36.1859,36.2,36.1788,36.1859,9600.0
2012-05-02 12:00:00,51.2,51.2,51.14,51.16,3000.0,36.1929,36.1929,36.1505,36.1647,3000.0
2012-05-02 12:05:00,51.17,51.22,51.17,51.22,2000.0,36.1717,36.2071,36.1717,36.2071,2000.0
2012-05-02 12:10:00,51.23,51.28,51.22,51.26,5100.0,36.2142,36.2495,36.2071,36.2354,5100.0
2012-05-02 12:15:00,51.27,51.34,51.25,51.32,8300.0,36.2424,36.2919,36.2283,36.2778,8300.0
2012-05-02 12:20:00,51.32,51.39,51.29,51.29,12600.0,36.2778,36.3273,36.2566,36.2566,12600.0
2012-05-02 12:25:00,51.3,51.3,51.28,51.29,3200.0,36.2636,36.2636,36.2495,36.2566,3200.0
2012-05-02 12:30:00,51.28,51.3,51.27,51.29,2400.0,36.2495,36.2636,36.2424,36.2566,2400.0
2012-05-02 12:35:00,51.3,51.3,51.25,51.29,9300.0,36.2636,36.2636,36.2283,36.2566,9300.0
2012-05-02 12:40:00,51.29,51.3,51.29,51.29,3700.0,36.2566,36.2636,36.2566,36.2566,3700.0
2012-05-02 12:45:00,51.29,51.3,51.27,51.27,5200.0,36.2566,36.2636,36.2424,36.2424,5200.0
2012-05-02 12:50:00,51.28,51.3,51.28,51.29,5400.0,36.2495,36.2636,36.2495,36.2566,5400.0
2012-05-02 12:55:00,51.3,51.31,51.26,51.27,11400.0,36.2636,36.2707,36.2354,36.2424,11400.0
2012-05-02 13:00:00,51.28,51.28,51.19,51.21,3200.0,36.2495,36.2495,36.1859,36.2,3200.0
2012-05-02 13:05:00,51.21,51.26,51.2,51.26,2700.0,36.2,36.2354,36.1929,36.2354,2700.0
2012-05-02 13:10:00,51.26,51.3,51.26,51.29,5100.0,36.2354,36.2636,36.2354,36.2566,5100.0
2012-05-02 13:15:00,51.3,51.31,51.25,51.25,12100.0,36.2636,36.2707,36.2283,36.2283,12100.0
2012-05-02 13:20:00,51.22,51.24,51.18,51.2,4300.0,36.2071,36.2212,36.1788,36.1929,4300.0
2012-05-02 13:25:00,51.23,51.23,51.15,51.16,3400.0,36.2142,36.2142,36.1576,36.1647,3400.0
2012-05-02 13:30:00,51.16,51.21,51.16,51.2,2500.0,36.1647,36.2,36.1647,36.1929,2500.0
2012-05-02 13:35:00,51.21,51.22,51.2,51.2,5000.0,36.2,36.2071,36.1929,36.1929,5000.0
2012-05-02 13:40:00,51.19,51.22,51.18,51.22,9900.0,36.1859,36.2071,36.1788,36.2071,9900.0
2012-05-02 13:45:00,51.24,51.3,51.24,51.29,3100.0,36.2212,36.2636,36.2212,36.2566,3100.0
2012-05-02 13:50:00,51.29,51.29,51.23,51.26,5900.0,36.2566,36.2566,36.2142,36.2354,5900.0
2012-05-02 13:55:00,51.26,51.28,51.23,51.23,6200.0,36.2354,36.2495,36.2142,36.2142,6200.0
2012-05-02 14:00:00,51.24,51.26,51.22,51.22,5800.0,36.2212,36.2354,36.2071,36.2071,5800.0
2012-05-02 14:05:00,51.23,51.3,51.23,51.3,6400.0,36.2142,36.2636,36.2142,36.2636,6400.0
2012-05-02 14:10:00,51.3,51.3,51.25,51.25,5700.0,36.2636,36.2636,36.2283,36.2283,5700.0
2012-05-02 14:15:00,51.25,51.3,51.23,51.29,9000.0,36.2283,36.2636,36.2142,36.2566,9000.0
2012-05-02 14:20:00,51.29,51.3,51.25,51.26,9600.0,36.2566,36.2636,36.2283,36.2354,9600.0
2012-05-02 14:25:00,51.26,51.31,51.25,51.29,14900.0,36.2354,36.2707,36.2283,36.2566,14900.0
2012-05-02 14:30:00,51.29,51.33,51.26,51.31,15500.0,36.2566,36.2848,36.2354,36.2707,15500.0
2012-05-02 14:35:00,51.3,51.3,51.23,51.24,4100.0,36.2636,36.2636,36.2142,36.2212,4100.0
2012-05-02 14:40:00,51.26,51.26,51.24,51.25,3400.0,36.2354,36.2354,36.2212,36.2283,3400.0
2012-05-02 14:45:00,51.24,51.24,51.2,51.2,10700.0,36.2212,36.2212,36.1929,36.1929,10700.0
2012-05-02 14:50:00,51.2,51.27,51.2,51.27,5800.0,36.1929,36.2424,36.1929,36.2424,5800.0
2012-05-02 14:55:00,51.26,51.27,51.18,51.21,8500.0,36.2354,36.2424,36.1788,36.2,8500.0
2012-05-02 15:00:00,51.21,51.22,51.08,51.09,15100.0,36.2,36.2071,36.1081,36.1152,15100.0
2012-05-02 15:05:00,51.1,51.1,51.04,51.04,6500.0,36.1223,36.1223,36.0798,36.0798,6500.0
2012-05-02 15:10:00,51.04,51.05,51.02,51.02,10200.0,36.0798,36.0869,36.0657,36.0657,10200.0
2012-05-02 15:15:00,51.02,51.04,51.0,51.0,20100.0,36.0657,36.0798,36.0516,36.0516,20100.0
2012-05-02 15:20:00,51.0,51.02,50.99,51.01,18000.0,36.0516,36.0657,36.0445,36.0586,18000.0
2012-05-02 15:25:00,51.0,51.08,50.99,51.07,7100.0,36.0516,36.1081,36.0445,36.101,7100.0
2012-05-02 15:30:00,51.07,51.08,51.05,51.07,8000.0,36.101,36.1081,36.0869,36.101,8000.0
2012-05-02 15:35:00,51.08,51.09,51.02,51.07,12700.0,36.1081,36.1152,36.0657,36.101,12700.0
2012-05-02 15:40:00,51.07,51.17,51.05,51.16,17000.0,36.101,36.1717,36.0869,36.1647,17000.0
2012-05-02 15:45:00,51.16,51.28,51.16,51.18,16400.0,36.1647,36.2495,36.1647,36.1788,16400.0
2012-05-02 15:50:00,51.17,51.21,51.1,51.12,20900.0,36.1717,36.2,36.1223,36.1364,20900.0
2012-05-02 15:55:00,51.12,51.16,51.09,51.13,30000.0,36.1364,36.1647,36.1152,36.1435,30000.0
2012-05-03 09:30:00,51.08,51.36,50.94,51.04,22600.0,36.1081,36.306,36.0092,36.0798,22600.0
2012-05-03 09:35:00,51.05,51.05,50.88,50.98,15000.0,36.0869,36.0869,35.9667,36.0374,15000.0
2012-05-03 09:40:00,50.96,51.01,50.9,51.01,6500.0,36.0233,36.0586,35.9809,36.0586,6500.0
2012-05-03 09:45:00,51.01,51.06,50.94,51.0,7900.0,36.0586,36.094,36.0092,36.0516,7900.0
2012-05-03 09:50:00,50.99,51.12,50.96,51.05,11900.0,36.0445,36.1364,36.0233,36.0869,11900.0
2012-05-03 09:55:00,51.08,51.08,50.96,51.0,5200.0,36.1081,36.1081,36.0233,36.0516,5200.0
2012-05-03 10:00:00,50.97,50.99,50.9,50.92,15500.0,36.0304,36.0445,35.9809,35.995,15500.0
2012-05-03 10:05:00,50.91,50.94,50.84,50.91,7100.0,35.9879,36.0092,35.9385,35.9879,7100.0
2012-05-03 10:10:00,50.91,50.98,50.8,50.89,52300.0,35.9879,36.0374,35.9102,35.9738,52300.0
2012-05-03 10:15:00,50.89,50.9,50.83,50.85,8000.0,35.9738,35.9809,35.9314,35.9455,8000.0
2012-05-03 10:20:00,50.85,50.96,50.82,50.96,13600.0,35.9455,36.0233,35.9243,36.0233,13600.0
2012-05-03 10:25:00,50.96,51.12,50.95,51.09,23400.0,36.0233,36.1364,36.0162,36.1152,23400.0
2012-05-03 10:30:00,51.1,51.12,51.06,51.08,7500.0,36.1223,36.1364,36.094,36.1081,7500.0
2012-05-03 10:35:00,51.08,51.2,51.08,51.18,16000.0,36.1081,36.1929,36.1081,36.1788,16000.0
2012-05-03 10:40:00,51.16,51.19,51.13,51.14,31200.0,36.1647,36.1859,36.1435,36.1505,31200.0
2012-05-03 10:45:00,51.15,51.28,51.15,51.25,7500.0,36.1576,36.2495,36.1576,36.2283,7500.0
2012-05-03 10:50:00,51.26,51.26,51.14,51.2,10900.0,36.2354,36.2354,36.1505,36.1929,10900.0
2012-05-03 10:55:00,51.19,51.41,51.18,51.37,33700.0,36.1859,36.3414,36.1788,36.3131,33700.0
2012-05-03 11:00:00,51.39,51.41,51.36,51.38,9900.0,36.3273,36.3414,36.306,36.3202,9900.0
2012-05-03 11:05:00,51.41,51.45,51.35,51.35,5600.0,36.3414,36.3697,36.299,36.299,5600.0
2012-05-03 11:10:00,51.35,51.35,51.27,51.27,11100.0,36.299,36.299,36.2424,36.2424,11100.0
2012-05-03 11:15:00,51.27,51.32,51.21,51.21,12700.0,36.2424,36.2778,36.2,36.2,12700.0
2012-05-03 11:20:00,51.21,51.26,51.21,51.24,3900.0,36.2,36.2354,36.2,36.2212,3900.0
2012-05-03 11:25:00,51.24,51.24,51.11,51.11,5900.0,36.2212,36.2212,36.1293,36.1293,5900.0
2012-05-03 11:30:00,51.14,51.18,51.0,51.02,15800.0,36.1505,36.1788,36.0516,36.0657,15800.0
2012-05-03 11:35:00,51.03,51.06,51.01,51.04,5500.0,36.0728,36.094,36.0586,36.0798,5500.0
2012-05-03 11:40:00,51.04,51.1,51.04,51.1,2300.0,36.0798,36.1223,36.0798,36.1223,2300.0
2012-05-03 11:45:00,51.13,51.14,50.88,50.89,12700.0,36.1435,36.1505,35.9667,35.9738,12700.0
2012-05-03 11:50:00,50.89,50.93,50.87,50.93,4900.0,35.9738,36.0021,35.9597,36.0021,4900.0
2012-05-03 11:55:00,50.92,50.93,50.74,50.74,12800.0,35.995,36.0021,35.8678,35.8678,12800.0
2012-05-03 12:00:00,50.75,50.81,50.68,50.72,12700.0,35.8748,35.9173,35.8254,35.8536,12700.0
2012-05-03 12:05:00,50.72,50.75,50.69,50.74,2400.0,35.8536,35.8748,35.8324,35.8678,2400.0
2012-05-03 12:10:00,50.77,50.8,50.77,50.77,5900.0,35.889,35.9102,35.889,35.889,5900.0
2012-05-03 12:15:00,50.77,50.85,50.76,50.83,14000.0,35.889,35.9455,35.8819,35.9314,14000.0
2012-05-03 12:20:00,50.84,50.84,50.76,50.77,6900.0,35.9385,35.9385,35.8819,35.889,6900.0
2012-05-03 12:25:00,50.8,50.89,50.74,50.88,39000.0,35.9102,35.9738,35.8678,35.9667,39000.0
2012-05-03 12:30:00,50.86,50.88,50.83,50.87,4600.0,35.9526,35.9667,35.9314,35.9597,4600.0
2012-05-03 12:35:00,50.86,50.89,50.84,50.86,5700.0,35.9526,35.9738,35.9385,35.9526,5700.0
2012-05-03 12:40:00,50.87,50.87,50.8,50.82,5600.0,35.9597,35.9597,35.9102,35.9243,5600.0
2012-05-03 12:45:00,50.82,50.86,50.82,50.85,4100.0,35.9243,35.9526,35.9243,35.9455,4100.0
2012-05-03 12:50:00,50.86,50.89,50.85,50.86,10000.0,35.9526,35.9738,35.9455,35.9526,10000.0
2012-05-03 12:55:00,50.87,50.88,50.79,50.79,7900.0,35.9597,35.9667,35.9031,35.9031,7900.0
2012-05-03 13:00:00,50.79,50.79,50.72,50.73,18200.0,35.9031,35.9031,35.8536,35.8607,18200.0
2012-05-03 13:05:00,50.71,50.76,50.67,50.67,6300.0,35.8466,35.8819,35.8183,35.8183,6300.0
2012-05-03 13:10:00,50.67,50.69,50.59,50.68,15100.0,35.8183,35.8324,35.7617,35.8254,15100.0
2012-05-03 13:15:00,50.68,50.78,50.67,50.78,7200.0,35.8254,35.896,35.8183,35.896,7200.0
2012-05-03 13:20:00,50.77,50.81,50.76,50.79,5200.0,35.889,35.9173,35.8819,35.9031,5200.0
2012-05-03 13:25:00,50.78,50.87,50.78,50.87,5900.0,35.896,35.9597,35.896,35.9597,5900.0
2012-05-03 13:30:00,50.88,50.89,50.67,50.67,8000.0,35.9667,35.9738,35.8183,35.8183,8000.0
2012-05-03 13:35:00,50.68,50.71,50.61,50.61,4500.0,35.8254,35.8466,35.7759,35.7759,4500.0
2012-05-03 13:40:00,50.6,50.6,50.43,50.44,17000.0,35.7688,35.7688,35.6486,35.6557,17000.0
2012-05-03 13:45:00,50.45,50.56,50.45,50.55,8000.0,35.6628,35.7405,35.6628,35.7335,8000.0
2012-05-03 13:50:00,50.55,50.56,50.48,50.56,10900.0,35.7335,35.7405,35.684,35.7405,10900.0
2012-05-03 13:55:00,50.57,50.66,50.55,50.55,13700.0,35.7476,35.8112,35.7335,35.7335,13700.0
2012-05-03 14:00:00,50.54,50.63,50.53,50.61,16500.0,35.7264,35.79,35.7193,35.7759,16500.0
2012-05-03 14:05:00,50.62,50.69,50.61,50.67,7100.0,35.7829,35.8324,35.7759,35.8183,7100.0
2012-05-03 14:10:00,50.67,50.67,50.56,50.62,5800.0,35.8183,35.8183,35.7405,35.7829,5800.0
2012-05-03 14:15:00,50.61,50.72,50.61,50.7,14100.0,35.7759,35.8536,35.7759,35.8395,14100.0
2012-05-03 14:20:00,50.68,50.77,50.67,50.77,30300.0,35.8254,35.889,35.8183,35.889,30300.0
2012-05-03 14:25:00,50.76,50.77,50.74,50.75,8300.0,35.8819,35.889,35.8678,35.8748,8300.0
2012-05-03 14:30:00,50.75,50.77,50.74,50.77,4200.0,35.8748,35.889,35.8678,35.889,4200.0
2012-05-03 14:35:00,50.78,50.79,50.71,50.74,19800.0,35.896,35.9031,35.8466,35.8678,19800.0
2012-05-03 14:40:00,50.73,50.73,50.67,50.68,8800.0,35.8607,35.8607,35.8183,35.8254,8800.0
2012-05-03 14:45:00,50.7,50.71,50.53,50.54,20000.0,35.8395,35.8466,35.7193,35.7264,20000.0
2012-05-03 14:50:00,50.54,50.61,50.54,50.6,7100.0,35.7264,35.7759,35.7264,35.7688,7100.0
2012-05-03 14:55:00,50.59,50.59,50.51,50.51,10000.0,35.7617,35.7617,35.7052,35.7052,10000.0
2012-05-03 15:00:00,50.53,50.55,50.52,50.53,6800.0,35.7193,35.7335,35.7123,35.7193,6800.0
2012-05-03 15:05:00,50.54,50.55,50.5,50.51,17600.0,35.7264,35.7335,35.6981,35.7052,17600.0
2012-05-03 15:10:00,50.52,50.59,50.5,50.58,8800.0,35.7123,35.7617,35.6981,35.7547,8800.0
2012-05-03 15:15:00,50.58,50.65,50.57,50.65,12200.0,35.7547,35.8042,35.7476,35.8042,12200.0
2012-05-03 15:20:00,50.66,50.72,50.66,50.69,8500.0,35.8112,35.8536,35.8112,35.8324,8500.0
2012-05-03 15:25:00,50.68,50.73,50.66,50.68,8800.0,35.8254,35.8607,35.8112,35.8254,8800.0
2012-05-03 15:30:00,50.67,50.78,50.67,50.74,10400.0,35.8183,35.896,35.8183,35.8678,10400.0
2012-05-03 15:35:00,50.74,50.76,50.6,50.62,9800.0,35.8678,35.8819,35.7688,35.7829,9800.0
2012-05-03 15:40:00,50.62,50.76,50.62,50.75,8900.0,35.7829,35.8819,35.7829,35.8748,8900.0
2012-05-03 15:45:00,50.74,50.75,50.68,50.74,19400.0,35.8678,35.8748,35.8254,35.8678,19400.0
2012-05-03 15:50:00,50.74,50.76,50.66,50.69,12400.0,35.8678,35.8819,35.8112,35.8324,12400.0
2012-05-03 15:55:00,50.7,50.78,50.68,50.69,44300.0,35.8395,35.896,35.8254,35.8324,44300.0
2012-05-04 09:30:00,50.64,50.72,50.33,50.64,11800.0,35.7971,35.8536,35.5779,35.7971,11800.0
2012-05-04 09:35:00,50.65,50.65,50.52,50.53,7800.0,35.8042,35.8042,35.7123,35.7193,7800.0
2012-05-04 09:40:00,50.56,50.57,50.35,50.35,4100.0,35.7405,35.7476,35.5921,35.5921,4100.0
2012-05-04 09:45:00,50.35,50.35,50.2,50.23,17200.0,35.5921,35.5921,35.4861,35.5073,17200.0
2012-05-04 09:50:00,50.25,50.64,50.25,50.62,13000.0,35.5214,35.7971,35.5214,35.7829,13000.0
2012-05-04 09:55:00,50.63,50.77,50.61,50.71,13200.0,35.79,35.889,35.7759,35.8466,13200.0
2012-05-04 10:00:00,50.76,50.8,50.62,50.76,5300.0,35.8819,35.9102,35.7829,35.8819,5300.0
2012-05-04 10:05:00,50.81,50.82,50.75,50.75,9500.0,35.9173,35.9243,35.8748,35.8748,9500.0
2012-05-04 10:10:00,50.78,50.83,50.74,50.82,6200.0,35.896,35.9314,35.8678,35.9243,6200.0
2012-05-04 10:15:00,50.82,50.9,50.81,50.81,9400.0,35.9243,35.9809,35.9173,35.9173,9400.0
2012-05-04 10:20:00,50.84,50.93,50.75,50.84,12100.0,35.9385,36.0021,35.8748,35.9385,12100.0
2012-05-04 10:25:00,50.88,50.94,50.8,50.8,4900.0,35.9667,36.0092,35.9102,35.9102,4900.0
2012-05-04 10:30:00,50.8,50.8,50.64,50.64,4100.0,35.9102,35.9102,35.7971,35.7971,4100.0
2012-05-04 10:35:00,50.63,50.63,50.56,50.6,5200.0,35.79,35.79,35.7405,35.7688,5200.0
2012-05-04 10:40:00,50.6,50.61,50.55,50.61,6200.0,35.7688,35.7759,35.7335,35.7759,6200.0
2012-05-04 10:45:00,50.61,50.67,50.57,50.67,5800.0,35.7759,35.8183,35.7476,35.8183,5800.0
2012-05-04 10:50:00,50.68,50.71,50.63,50.66,5000.0,35.8254,35.8466,35.79,35.8112,5000.0
2012-05-04 10:55:00,50.68,50.81,50.68,50.81,5900.0,35.8254,35.9173,35.8254,35.9173,5900.0
2012-05-04 11:00:00,50.78,50.82,50.62,50.74,8400.0,35.896,35.9243,35.7829,35.8678,8400.0
2012-05-04 11:05:00,50.74,50.75,50.65,50.65,10100.0,35.8678,35.8748,35.8042,35.8042,10100.0
2012-05-04 11:10:00,50.64,50.69,50.63,50.63,3100.0,35.7971,35.8324,35.79,35.79,3100.0
2012-05-04 11:15:00,50.63,50.67,50.57,50.63,10200.0,35.79,35.8183,35.7476,35.79,10200.0
2012-05-04 11:20:00,50.66,50.66,50.54,50.58,6600.0,35.8112,35.8112,35.7264,35.7547,6600.0
2012-05-04 11:25:00,50.59,50.64,50.56,50.57,19800.0,35.7617,35.7971,35.7405,35.7476,19800.0
2012-05-04 11:30:00,50.57,50.58,50.43,50.46,12500.0,35.7476,35.7547,35.6486,35.6698,12500.0
2012-05-04 11:35:00,50.46,50.46,50.37,50.42,7400.0,35.6698,35.6698,35.6062,35.6416,7400.0
2012-05-04 11:40:00,50.43,50.49,50.41,50.49,7800.0,35.6486,35.6911,35.6345,35.6911,7800.0
2012-05-04 11:45:00,50.47,50.47,50.37,50.42,6100.0,35.6769,35.6769,35.6062,35.6416,6100.0
2012-05-04 11:50:00,50.41,50.41,50.19,50.32,15000.0,35.6345,35.6345,35.479,35.5709,15000.0
2012-05-04 11:55:00,50.34,50.34,50.25,50.33,12400.0,35.585,35.585,35.5214,35.5779,12400.0
2012-05-04 12:00:00,50.34,50.34,50.27,50.31,9600.0,35.585,35.585,35.5355,35.5638,9600.0
2012-05-04 12:05:00,50.32,50.35,50.28,50.34,10500.0,35.5709,35.5921,35.5426,35.585,10500.0
2012-05-04 12:10:00,50.35,50.38,50.33,50.34,10000.0,35.5921,35.6133,35.5779,35.585,10000.0
2012-05-04 12:15:00,50.34,50.36,50.3,50.31,6900.0,35.585,35.5992,35.5567,35.5638,6900.0
2012-05-04 12:20:00,50.31,50.31,50.19,50.19,7200.0,35.5638,35.5638,35.479,35.479,7200.0
2012-05-04 12:25:00,50.2,50.34,50.2,50.32,12000.0,35.4861,35.585,35.4861,35.5709,12000.0
2012-05-04 12:30:00,50.34,50.37,50.31,50.37,9600.0,35.585,35.6062,35.5638,35.6062,9600.0
2012-05-04 12:35:00,50.37,50.37,50.22,50.27,7800.0,35.6062,35.6062,35.5002,35.5355,7800.0
2012-05-04 12:40:00,50.27,50.37,50.26,50.35,13800.0,35.5355,35.6062,35.5285,35.5921,13800.0
2012-05-04 12:45:00,50.36,50.38,50.3,50.32,9100.0,35.5992,35.6133,35.5567,35.5709,9100.0
2012-05-04 12:50:00,50.31,50.34,50.22,50.22,7600.0,35.5638,35.585,35.5002,35.5002,7600.0
2012-05-04 12:55:00,50.24,50.31,50.24,50.31,4800.0,35.5143,35.5638,35.5143,35.5638,4800.0
2012-05-04 13:00:00,50.32,50.34,50.29,50.32,12100.0,35.5709,35.585,35.5497,35.5709,12100.0
2012-05-04 13:05:00,50.32,50.38,50.32,50.38,6300.0,35.5709,35.6133,35.5709,35.6133,6300.0
2012-05-04 13:10:00,50.36,50.41,50.35,50.36,13600.0,35.5992,35.6345,35.5921,35.5992,13600.0
2012-05-04 13:15:00,50.37,50.52,50.37,50.5,9700.0,35.6062,35.7123,35.6062,35.6981,9700.0
2012-05-04 13:20:00,50.51,50.52,50.45,50.45,9700.0,35.7052,35.7123,35.6628,35.6628,9700.0
2012-05-04 13:25:00,50.42,50.47,50.42,50.45,7000.0,35.6416,35.6769,35.6416,35.6628,7000.0
2012-05-04 13:30:00,50.46,50.56,50.46,50.54,6800.0,35.6698,35.7405,35.6698,35.7264,6800.0
2012-05-04 13:35:00,50.53,50.54,50.51,50.54,4100.0,35.7193,35.7264,35.7052,35.7264,4100.0
2012-05-04 13:40:00,50.55,50.55,50.48,50.48,11200.0,35.7335,35.7335,35.684,35.684,11200.0
2012-05-04 13:45:00,50.49,50.52,50.45,50.49,4600.0,35.6911,35.7123,35.6628,35.6911,4600.0
2012-05-04 13:50:00,50.5,50.52,50.46,50.46,6300.0,35.6981,35.7123,35.6698,35.6698,6300.0
2012-05-04 13:55:00,50.44,50.51,50.44,50.49,4000.0,35.6557,35.7052,35.6557,35.6911,4000.0
2012-05-04 14:00:00,50.43,50.43,50.34,50.39,8900.0,35.6486,35.6486,35.585,35.6204,8900.0
2012-05-04 14:05:00,50.4,50.4,50.35,50.38,3800.0,35.6274,35.6274,35.5921,35.6133,3800.0
2012-05-04 14:10:00,50.37,50.39,50.33,50.38,7200.0,35.6062,35.6204,35.5779,35.6133,7200.0
2012-05-04 14:15:00,50.37,50.4,50.33,50.4,2900.0,35.6062,35.6274,35.5779,35.6274,2900.0
2012-05-04 14:20:00,50.38,50.38,50.35,50.36,3300.0,35.6133,35.6133,35.5921,35.5992,3300.0
2012-05-04 14:25:00,50.34,50.36,50.33,50.35,4200.0,35.585,35.5992,35.5779,35.5921,4200.0
2012-05-04 14:30:00,50.34,50.34,50.3,50.31,1800.0,35.585,35.585,35.5567,35.5638,1800.0
2012-05-04 14:35:00,50.3,50.34,50.29,50.34,21500.0,35.5567,35.585,35.5497,35.585,21500.0
2012-05-04 14:40:00,50.33,50.34,50.3,50.33,13400.0,35.5779,35.585,35.5567,35.5779,13400.0
2012-05-04 14:45:00,50.33,50.39,50.33,50.39,7400.0,35.5779,35.6204,35.5779,35.6204,7400.0
2012-05-04 14:50:00,50.38,50.38,50.29,50.29,22100.0,35.6133,35.6133,35.5497,35.5497,22100.0
2012-05-04 14:55:00,50.27,50.38,50.27,50.37,18000.0,35.5355,35.6133,35.5355,35.6062,18000.0
2012-05-04 15:00:00,50.36,50.43,50.36,50.43,7800.0,35.5992,35.6486,35.5992,35.6486,7800.0
2012-05-04 15:05:00,50.43,50.44,50.4,50.41,8700.0,35.6486,35.6557,35.6274,35.6345,8700.0
2012-05-04 15:10:00,50.4,50.41,50.32,50.32,9000.0,35.6274,35.6345,35.5709,35.5709,9000.0
2012-05-04 15:15:00,50.32,50.33,50.28,50.29,10200.0,35.5709,35.5779,35.5426,35.5497,10200.0
2012-05-04 15:20:00,50.3,50.31,50.27,50.3,9000.0,35.5567,35.5638,35.5355,35.5567,9000.0
2012-05-04 15:25:00,50.3,50.3,50.23,50.24,10100.0,35.5567,35.5567,35.5073,35.5143,10100.0
2012-05-04 15:30:00,50.25,50.35,50.24,50.33,12100.0,35.5214,35.5921,35.5143,35.5779,12100.0
2012-05-04 15:35:00,50.33,50.35,50.29,50.31,16400.0,35.5779,35.5921,35.5497,35.5638,16400.0
2012-05-04 15:40:00,50.3,50.39,50.3,50.36,42600.0,35.5567,35.6204,35.5567,35.5992,42600.0
2012-05-04 15:45:00,50.35,50.39,50.34,50.35,22200.0,35.5921,35.6204,35.585,35.5921,22200.0
2012-05-04 15:50:00,50.35,50.36,50.22,50.22,22300.0,35.5921,35.5992,35.5002,35.5002,22300.0
2012-05-04 15:55:00,50.21,50.3,50.21,50.24,39600.0,35.4931,35.5567,35.4931,35.5143,39600.0
2012-05-07 09:30:00,50.07,50.44,49.84,50.38,12700.0,35.3942,35.6557,35.2316,35.6133,12700.0
2012-05-07 09:35:00,50.39,50.42,50.31,50.42,3600.0,35.6204,35.6416,35.5638,35.6416,3600.0
2012-05-07 09:40:00,50.41,50.5,50.36,50.36,11200.0,35.6345,35.6981,35.5992,35.5992,11200.0
2012-05-07 09:45:00,50.36,50.36,50.26,50.26,6100.0,35.5992,35.5992,35.5285,35.5285,6100.0
2012-05-07 09:50:00,50.28,50.39,50.23,50.26,8600.0,35.5426,35.6204,35.5073,35.5285,8600.0
2012-05-07 09:55:00,50.26,50.44,50.24,50.41,12300.0,35.5285,35.6557,35.5143,35.6345,12300.0
2012-05-07 10:00:00,50.43,50.49,50.39,50.44,13600.0,35.6486,35.6911,35.6204,35.6557,13600.0
2012-05-07 10:05:00,50.47,50.61,50.46,50.61,15100.0,35.6769,35.7759,35.6698,35.7759,15100.0
2012-05-07 10:10:00,50.61,50.63,50.55,50.6,12600.0,35.7759,35.79,35.7335,35.7688,12600.0
2012-05-07 10:15:00,50.6,50.65,50.5,50.6,17200.0,35.7688,35.8042,35.6981,35.7688,17200.0
2012-05-07 10:20:00,50.6,50.64,50.48,50.64,17200.0,35.7688,35.7971,35.684,35.7971,17200.0
2012-05-07 10:25:00,50.6,50.61,50.5,50.5,24800.0,35.7688,35.7759,35.6981,35.6981,24800.0
2012-05-07 10:30:00,50.5,50.54,50.47,50.51,24400.0,35.6981,35.7264,35.6769,35.7052,24400.0
2012-05-07 10:35:00,50.52,50.52,50.46,50.5,8600.0,35.7123,35.7123,35.6698,35.6981,8600.0
2012-05-07 10:40:00,50.5,50.57,50.48,50.52,7800.0,35.6981,35.7476,35.684,35.7123,7800.0
2012-05-07 10:45:00,50.52,50.62,50.52,50.62,7900.0,35.7123,35.7829,35.7123,35.7829,7900.0
2012-05-07 10:50:00,50.63,50.66,50.6,50.65,4900.0,35.79,35.8112,35.7688,35.8042,4900.0
2012-05-07 10:55:00,50.64,50.68,50.55,50.61,59000.0,35.7971,35.8254,35.7335,35.7759,59000.0
2012-05-07 11:00:00,50.61,50.67,50.61,50.67,12400.0,35.7759,35.8183,35.7759,35.8183,12400.0
2012-05-07 11:05:00,50.66,50.67,50.6,50.62,11800.0,35.8112,35.8183,35.7688,35.7829,11800.0
2012-05-07 11:10:00,50.63,50.64,50.51,50.53,17300.0,35.79,35.7971,35.7052,35.7193,17300.0
2012-05-07 11:15:00,50.53,50.53,50.42,50.43,10200.0,35.7193,35.7193,35.6416,35.6486,10200.0
2012-05-07 11:20:00,50.4,50.48,50.39,50.41,6500.0,35.6274,35.684,35.6204,35.6345,6500.0
2012-05-07 11:25:00,50.39,50.39,50.29,50.33,6800.0,35.6204,35.6204,35.5497,35.5779,6800.0
2012-05-07 11:30:00,50.33,50.37,50.33,50.35,7600.0,35.5779,35.6062,35.5779,35.5921,7600.0
2012-05-07 11:35:00,50.34,50.38,50.27,50.36,10000.0,35.585,35.6133,35.5355,35.5992,10000.0
2012-05-07 11:40:00,50.37,50.41,50.36,50.37,42500.0,35.6062,35.6345,35.5992,35.6062,42500.0
2012-05-07 11:45:00,50.35,50.41,50.34,50.37,84400.0,35.5921,35.6345,35.585,35.6062,84400.0
2012-05-07 11:50:00,50.36,50.36,50.24,50.24,6200.0,35.5992,35.5992,35.5143,35.5143,6200.0
2012-05-07 11:55:00,50.25,50.25,50.21,50.25,13400.0,35.5214,35.5214,35.4931,35.5214,13400.0
2012-05-07 12:00:00,50.25,50.28,50.23,50.25,9400.0,35.5214,35.5426,35.5073,35.5214,9400.0
2012-05-07 12:05:00,50.23,50.26,50.21,50.21,3600.0,35.5073,35.5285,35.4931,35.4931,3600.0
2012-05-07 12:10:00,50.2,50.2,50.14,50.16,3300.0,35.4861,35.4861,35.4436,35.4578,3300.0
2012-05-07 12:15:00,50.16,50.16,50.12,50.13,3200.0,35.4578,35.4578,35.4295,35.4366,3200.0
2012-05-07 12:20:00,50.13,50.19,50.09,50.17,10600.0,35.4366,35.479,35.4083,35.4648,10600.0
2012-05-07 12:25:00,50.16,50.16,50.11,50.12,2900.0,35.4578,35.4578,35.4224,35.4295,2900.0
2012-05-07 12:30:00,50.16,50.25,50.15,50.25,4400.0,35.4578,35.5214,35.4507,35.5214,4400.0
2012-05-07 12:35:00,50.25,50.28,50.23,50.26,8100.0,35.5214,35.5426,35.5073,35.5285,8100.0
2012-05-07 12:40:00,50.26,50.29,50.25,50.25,2100.0,35.5285,35.5497,35.5214,35.5214,2100.0
2012-05-07 12:45:00,50.26,50.27,50.22,50.23,3700.0,35.5285,35.5355,35.5002,35.5073,3700.0
2012-05-07 12:50:00,50.23,50.24,50.21,50.21,4800.0,35.5073,35.5143,35.4931,35.4931,4800.0
2012-05-07 12:55:00,50.21,50.22,50.19,50.22,1600.0,35.4931,35.5002,35.479,35.5002,1600.0
2012-05-07 13:00:00,50.23,50.26,50.2,50.26,6800.0,35.5073,35.5285,35.4861,35.5285,6800.0
2012-05-07 13:05:00,50.27,50.28,50.21,50.22,39700.0,35.5355,35.5426,35.4931,35.5002,39700.0
2012-05-07 13:10:00,50.22,50.29,50.21,50.25,11000.0,35.5002,35.5497,35.4931,35.5214,11000.0
2012-05-07 13:15:00,50.26,50.31,50.25,50.31,4300.0,35.5285,35.5638,35.5214,35.5638,4300.0
2012-05-07 13:20:00,50.31,50.39,50.26,50.26,10200.0,35.5638,35.6204,35.5285,35.5285,10200.0
2012-05-07 13:25:00,50.25,50.25,50.19,50.21,8400.0,35.5214,35.5214,35.479,35.4931,8400.0
2012-05-07 13:30:00,50.2,50.26,50.2,50.25,13000.0,35.4861,35.5285,35.4861,35.5214,13000.0
2012-05-07 13:35:00,50.25,50.33,50.25,50.31,4000.0,35.5214,35.5779,35.5214,35.5638,4000.0
2012-05-07 13:40:00,50.31,50.37,50.29,50.34,11500.0,35.5638,35.6062,35.5497,35.585,11500.0
2012-05-07 13:45:00,50.34,50.38,50.25,50.29,11700.0,35.585,35.6133,35.5214,35.5497,11700.0
2012-05-07 13:50:00,50.29,50.34,50.27,50.33,8500.0,35.5497,35.585,35.5355,35.5779,8500.0
2012-05-07 13:55:00,50.33,50.36,50.24,50.26,8300.0,35.5779,35.5992,35.5143,35.5285,8300.0
2012-05-07 14:00:00,50.26,50.33,50.26,50.31,3200.0,35.5285,35.5779,35.5285,35.5638,3200.0
2012-05-07 14:05:00,50.31,50.34,50.29,50.29,4100.0,35.5638,35.585,35.5497,35.5497,4100.0
2012-05-07 14:10:00,50.32,50.32,50.25,50.27,9100.0,35.5709,35.5709,35.5214,35.5355,9100.0
2012-05-07 14:15:00,50.26,50.28,50.24,50.26,6300.0,35.5285,35.5426,35.5143,35.5285,6300.0
2012-05-07 14:20:00,50.25,50.28,50.23,50.24,6600.0,35.5214,35.5426,35.5073,35.5143,6600.0
2012-05-07 14:25:00,50.25,50.26,50.22,50.23,8600.0,35.5214,35.5285,35.5002,35.5073,8600.0
2012-05-07 14:30:00,50.24,50.25,50.2,50.2,11800.0,35.5143,35.5214,35.4861,35.4861,11800.0
2012-05-07 14:35:00,50.19,50.19,50.12,50.14,54700.0,35.479,35.479,35.4295,35.4436,54700.0
2012-05-07 14:40:00,50.13,50.15,50.09,50.15,18200.0,35.4366,35.4507,35.4083,35.4507,18200.0
2012-05-07 14:45:00,50.15,50.17,50.13,50.14,4700.0,35.4507,35.4648,35.4366,35.4436,4700.0
2012-05-07 14:50:00,50.15,50.24,50.14,50.24,9700.0,35.4507,35.5143,35.4436,35.5143,9700.0
2012-05-07 14:55:00,50.24,50.25,50.21,50.22,12000.0,35.5143,35.5214,35.4931,35.5002,12000.0
2012-05-07 15:00:00,50.22,50.26,50.22,50.23,13400.0,35.5002,35.5285,35.5002,35.5073,13400.0
2012-05-07 15:05:00,50.24,50.26,50.2,50.2,5800.0,35.5143,35.5285,35.4861,35.4861,5800.0
2012-05-07 15:10:00,50.2,50.31,50.2,50.29,4100.0,35.4861,35.5638,35.4861,35.5497,4100.0
2012-05-07 15:15:00,50.29,50.29,50.21,50.21,9200.0,35.5497,35.5497,35.4931,35.4931,9200.0
2012-05-07 15:20:00,50.2,50.24,50.17,50.21,7900.0,35.4861,35.5143,35.4648,35.4931,7900.0
2012-05-07 15:25:00,50.2,50.21,50.16,50.18,10900.0,35.4861,35.4931,35.4578,35.4719,10900.0
2012-05-07 15:30:00,50.18,50.29,50.16,50.29,19700.0,35.4719,35.5497,35.4578,35.5497,19700.0
2012-05-07 15:35:00,50.27,50.28,50.19,50.21,5800.0,35.5355,35.5426,35.479,35.4931,5800.0
2012-05-07 15:40:00,50.21,50.21,50.13,50.16,7400.0,35.4931,35.4931,35.4366,35.4578,7400.0
2012-05-07 15:45:00,50.17,50.2,50.14,50.14,13800.0,35.4648,35.4861,35.4436,35.4436,13800.0
2012-05-07 15:50:00,50.14,50.15,49.97,50.0,29300.0,35.4436,35.4507,35.3235,35.3447,29300.0
2012-05-07 15:55:00,50.01,50.09,49.99,50.09,50400.0,35.3517,35.4083,35.3376,35.4083,50400.0
2012-05-08 09:30:00,49.62,49.73,49.29,49.38,44500.0,35.0761,35.1538,34.8428,34.9064,44500.0
2012-05-08 09:35:00,49.32,49.34,49.08,49.21,56600.0,34.864,34.8781,34.6943,34.7862,56600.0
2012-05-08 09:40:00,49.21,49.29,49.11,49.29,39000.0,34.7862,34.8428,34.7155,34.8428,39000.0
2012-05-08 09:45:00,49.28,49.62,49.28,49.58,20400.0,34.8357,35.0761,34.8357,35.0478,20400.0
2012-05-08 09:50:00,49.56,49.61,49.45,49.53,12000.0,35.0336,35.069,34.9559,35.0124,12000.0
2012-05-08 09:55:00,49.52,49.6,49.49,49.58,10900.0,35.0054,35.0619,34.9842,35.0478,10900.0
2012-05-08 10:00:00,49.57,49.58,49.24,49.31,23200.0,35.0407,35.0478,34.8074,34.8569,23200.0
2012-05-08 10:05:00,49.3,49.37,49.27,49.34,38500.0,34.8498,34.8993,34.8286,34.8781,38500.0
2012-05-08 10:10:00,49.34,49.34,49.16,49.2,25500.0,34.8781,34.8781,34.7509,34.7792,25500.0
2012-05-08 10:15:00,49.18,49.34,49.14,49.32,25200.0,34.765,34.8781,34.7367,34.864,25200.0
2012-05-08 10:20:00,49.31,49.32,49.25,49.27,26500.0,34.8569,34.864,34.8145,34.8286,26500.0
2012-05-08 10:25:00,49.26,49.28,49.15,49.15,17900.0,34.8216,34.8357,34.7438,34.7438,17900.0
2012-05-08 10:30:00,49.15,49.15,48.88,48.88,25200.0,34.7438,34.7438,34.553,34.553,25200.0
2012-05-08 10:35:00,48.9,48.9,48.68,48.74,16900.0,34.5671,34.5671,34.4116,34.454,16900.0
2012-05-08 10:40:00,48.75,48.79,48.68,48.7,27200.0,34.4611,34.4893,34.4116,34.4257,27200.0
2012-05-08 10:45:00,48.7,48.73,48.68,48.68,16600.0,34.4257,34.4469,34.4116,34.4116,16600.0
2012-05-08 10:50:00,48.68,48.69,48.58,48.61,20200.0,34.4116,34.4186,34.3409,34.3621,20200.0
2012-05-08 10:55:00,48.61,48.63,48.59,48.62,10500.0,34.3621,34.3762,34.348,34.3692,10500.0
2012-05-08 11:00:00,48.61,48.61,48.42,48.44,30400.0,34.3621,34.3621,34.2278,34.2419,30400.0
2012-05-08 11:05:00,48.43,48.46,48.3,48.46,33900.0,34.2349,34.2561,34.143,34.2561,33900.0
2012-05-08 11:10:00,48.46,48.5,48.31,48.37,29300.0,34.2561,34.2843,34.15,34.1924,29300.0
2012-05-08 11:15:00,48.37,48.55,48.34,48.53,37700.0,34.1924,34.3197,34.1712,34.3055,37700.0
2012-05-08 11:20:00,48.56,48.62,48.56,48.58,13100.0,34.3267,34.3692,34.3267,34.3409,13100.0
2012-05-08 11:25:00,48.59,48.76,48.59,48.72,13900.0,34.348,34.4681,34.348,34.4398,13900.0
2012-05-08 11:30:00,48.71,48.71,48.61,48.69,9600.0,34.4328,34.4328,34.3621,34.4186,9600.0
2012-05-08 11:35:00,48.68,48.92,48.68,48.92,5200.0,34.4116,34.5812,34.4116,34.5812,5200.0
2012-05-08 11:40:00,48.93,48.95,48.89,48.9,6300.0,34.5883,34.6024,34.56,34.5671,6300.0
2012-05-08 11:45:00,48.89,49.04,48.84,49.04,17200.0,34.56,34.6661,34.5247,34.6661,17200.0
2012-05-08 11:50:00,49.05,49.27,49.05,49.25,19100.0,34.6731,34.8286,34.6731,34.8145,19100.0
2012-05-08 11:55:00,49.26,49.28,49.24,49.26,15100.0,34.8216,34.8357,34.8074,34.8216,15100.0
2012-05-08 12:00:00,49.25,49.26,49.14,49.16,18700.0,34.8145,34.8216,34.7367,34.7509,18700.0
2012-05-08 12:05:00,49.16,49.16,49.12,49.14,6900.0,34.7509,34.7509,34.7226,34.7367,6900.0
2012-05-08 12:10:00,49.14,49.14,49.07,49.07,16900.0,34.7367,34.7367,34.6873,34.6873,16900.0
2012-05-08 12:15:00,49.09,49.1,49.05,49.1,17500.0,34.7014,34.7085,34.6731,34.7085,17500.0
2012-05-08 12:20:00,49.08,49.13,49.02,49.04,20100.0,34.6943,34.7297,34.6519,34.6661,20100.0
2012-05-08 12:25:00,49.02,49.1,48.95,49.1,29400.0,34.6519,34.7085,34.6024,34.7085,29400.0
2012-05-08 12:30:00,49.09,49.12,49.08,49.12,6800.0,34.7014,34.7226,34.6943,34.7226,6800.0
2012-05-08 12:35:00,49.12,49.32,49.12,49.32,9200.0,34.7226,34.864,34.7226,34.864,9200.0
2012-05-08 12:40:00,49.29,49.33,49.27,49.31,10600.0,34.8428,34.8711,34.8286,34.8569,10600.0
2012-05-08 12:45:00,49.29,49.35,49.28,49.28,11300.0,34.8428,34.8852,34.8357,34.8357,11300.0
2012-05-08 12:50:00,49.29,49.3,49.27,49.28,8000.0,34.8428,34.8498,34.8286,34.8357,8000.0
2012-05-08 12:55:00,49.28,49.3,49.23,49.26,23500.0,34.8357,34.8498,34.8004,34.8216,23500.0
2012-05-08 13:00:00,49.26,49.29,49.22,49.28,21700.0,34.8216,34.8428,34.7933,34.8357,21700.0
2012-05-08 13:05:00,49.27,49.36,49.27,49.36,20900.0,34.8286,34.8923,34.8286,34.8923,20900.0
2012-05-08 13:10:00,49.34,49.4,49.32,49.35,12800.0,34.8781,34.9205,34.864,34.8852,12800.0
2012-05-08 13:15:00,49.36,49.47,49.36,49.47,7400.0,34.8923,34.97,34.8923,34.97,7400.0
2012-05-08 13:20:00,49.47,49.54,49.46,49.53,4800.0,34.97,35.0195,34.963,35.0124,4800.0
2012-05-08 13:25:00,49.52,49.71,49.52,49.68,17800.0,35.0054,35.1397,35.0054,35.1185,17800.0
2012-05-08 13:30:00,49.67,49.74,49.66,49.69,12100.0,35.1114,35.1609,35.1043,35.1255,12100.0
2012-05-08 13:35:00,49.68,49.76,49.67,49.76,23900.0,35.1185,35.175,35.1114,35.175,23900.0
2012-05-08 13:40:00,49.75,49.86,49.74,49.86,18600.0,35.1679,35.2457,35.1609,35.2457,18600.0
2012-05-08 13:45:00,49.86,49.88,49.79,49.85,11900.0,35.2457,35.2598,35.1962,35.2386,11900.0
2012-05-08 13:50:00,49.82,49.85,49.74,49.74,18800.0,35.2174,35.2386,35.1609,35.1609,18800.0
2012-05-08 13:55:00,49.74,49.81,49.74,49.81,13400.0,35.1609,35.2104,35.1609,35.2104,13400.0
2012-05-08 14:00:00,49.81,49.84,49.77,49.78,12600.0,35.2104,35.2316,35.1821,35.1892,12600.0
2012-05-08 14:05:00,49.77,49.84,49.77,49.82,17600.0,35.1821,35.2316,35.1821,35.2174,17600.0
2012-05-08 14:10:00,49.83,49.84,49.65,49.65,28500.0,35.2245,35.2316,35.0973,35.0973,28500.0
2012-05-08 14:15:00,49.65,49.68,49.57,49.62,28500.0,35.0973,35.1185,35.0407,35.0761,28500.0
2012-05-08 14:20:00,49.62,49.63,49.53,49.56,17400.0,35.0761,35.0831,35.0124,35.0336,17400.0
2012-05-08 14:25:00,49.56,49.59,49.49,49.5,19100.0,35.0336,35.0548,34.9842,34.9912,19100.0
2012-05-08 14:30:00,49.5,49.52,49.44,49.46,37600.0,34.9912,35.0054,34.9488,34.963,37600.0
2012-05-08 14:35:00,49.48,49.52,49.42,49.43,32600.0,34.9771,35.0054,34.9347,34.9417,32600.0
2012-05-08 14:40:00,49.44,49.51,49.4,49.4,59800.0,34.9488,34.9983,34.9205,34.9205,59800.0
2012-05-08 14:45:00,49.4,49.42,49.36,49.42,14900.0,34.9205,34.9347,34.8923,34.9347,14900.0
2012-05-08 14:50:00,49.39,49.46,49.39,49.44,16600.0,34.9135,34.963,34.9135,34.9488,16600.0
2012-05-08 14:55:00,49.45,49.51,49.43,49.51,15000.0,34.9559,34.9983,34.9417,34.9983,15000.0
2012-05-08 15:00:00,49.49,49.6,49.45,49.6,21200.0,34.9842,35.0619,34.9559,35.0619,21200.0
2012-05-08 15:05:00,49.59,49.59,49.5,49.51,25500.0,35.0548,35.0548,34.9912,34.9983,25500.0
2012-05-08 15:10:00,49.53,49.62,49.5,49.61,10800.0,35.0124,35.0761,34.9912,35.069,10800.0
2012-05-08 15:15:00,49.61,49.77,49.58,49.77,21200.0,35.069,35.1821,35.0478,35.1821,21200.0
2012-05-08 15:20:00,49.78,49.79,49.66,49.76,28900.0,35.1892,35.1962,35.1043,35.175,28900.0
2012-05-08 15:25:00,49.77,49.89,49.75,49.83,46600.0,35.1821,35.2669,35.1679,35.2245,46600.0
2012-05-08 15:30:00,49.83,49.88,49.8,49.87,47600.0,35.2245,35.2598,35.2033,35.2528,47600.0
2012-05-08 15:35:00,49.87,49.94,49.84,49.86,43700.0,35.2528,35.3023,35.2316,35.2457,43700.0
2012-05-08 15:40:00,49.87,49.88,49.79,49.86,35400.0,35.2528,35.2598,35.1962,35.2457,35400.0
2012-05-08 15:45:00,49.87,49.88,49.67,49.69,29200.0,35.2528,35.2598,35.1114,35.1255,29200.0
2012-05-08 15:50:00,49.68,49.83,49.68,49.79,32000.0,35.1185,35.2245,35.1185,35.1962,32000.0
2012-05-08 15:55:00,49.79,49.86,49.79,49.82,46500.0,35.1962,35.2457,35.1962,35.2174,46500.0
2012-05-09 09:30:00,49.19,49.27,49.15,49.15,19400.0,34.7721,34.8286,34.7438,34.7438,19400.0
2012-05-09 09:35:00,49.15,49.2,49.08,49.2,17200.0,34.7438,34.7792,34.6943,34.7792,17200.0
2012-05-09 09:40:00,49.18,49.39,49.15,49.26,17100.0,34.765,34.9135,34.7438,34.8216,17100.0
2012-05-09 09:45:00,49.24,49.33,49.19,49.22,34800.0,34.8074,34.8711,34.7721,34.7933,34800.0
2012-05-09 09:50:00,49.19,49.29,49.12,49.15,26400.0,34.7721,34.8428,34.7226,34.7438,26400.0
2012-05-09 09:55:00,49.15,49.21,49.06,49.11,26000.0,34.7438,34.7862,34.6802,34.7155,26000.0
2012-05-09 10:00:00,49.11,49.21,49.08,49.19,39200.0,34.7155,34.7862,34.6943,34.7721,39200.0
2012-05-09 10:05:00,49.17,49.17,49.0,49.01,60200.0,34.758,34.758,34.6378,34.6448,60200.0
2012-05-09 10:10:00,49.03,49.03,48.9,48.91,32600.0,34.659,34.659,34.5671,34.5742,32600.0
2012-05-09 10:15:00,48.9,48.9,48.69,48.83,18100.0,34.5671,34.5671,34.4186,34.5176,18100.0
2012-05-09 10:20:00,48.83,48.84,48.62,48.71,12000.0,34.5176,34.5247,34.3692,34.4328,12000.0
2012-05-09 10:25:00,48.72,48.74,48.47,48.5,30200.0,34.4398,34.454,34.2631,34.2843,30200.0
2012-05-09 10:30:00,48.49,48.75,48.48,48.75,22500.0,34.2773,34.4611,34.2702,34.4611,22500.0
2012-05-09 10:35:00,48.75,48.8,48.7,48.8,14900.0,34.4611,34.4964,34.4257,34.4964,14900.0
2012-05-09 10:40:00,48.79,48.79,48.74,48.75,35400.0,34.4893,34.4893,34.454,34.4611,35400.0
2012-05-09 10:45:00,48.75,49.01,48.74,49.01,33900.0,34.4611,34.6448,34.454,34.6448,33900.0
2012-05-09 10:50:00,48.99,49.0,48.89,49.0,47800.0,34.6307,34.6378,34.56,34.6378,47800.0
2012-05-09 10:55:00,48.97,49.01,48.89,48.92,31700.0,34.6166,34.6448,34.56,34.5812,31700.0
2012-05-09 11:00:00,48.89,49.03,48.88,49.03,16100.0,34.56,34.659,34.553,34.659,16100.0
2012-05-09 11:05:00,49.04,49.27,49.03,49.22,12000.0,34.6661,34.8286,34.659,34.7933,12000.0
2012-05-09 11:10:00,49.24,49.48,49.24,49.41,26900.0,34.8074,34.9771,34.8074,34.9276,26900.0
2012-05-09 11:15:00,49.4,49.4,49.23,49.25,21400.0,34.9205,34.9205,34.8004,34.8145,21400.0
2012-05-09 11:20:00,49.25,49.36,49.25,49.35,10600.0,34.8145,34.8923,34.8145,34.8852,10600.0
2012-05-09 11:25:00,49.35,49.38,49.15,49.17,28400.0,34.8852,34.9064,34.7438,34.758,28400.0
2012-05-09 11:30:00,49.16,49.23,49.14,49.18,9300.0,34.7509,34.8004,34.7367,34.765,9300.0
2012-05-09 11:35:00,49.14,49.23,49.09,49.23,19300.0,34.7367,34.8004,34.7014,34.8004,19300.0
2012-05-09 11:40:00,49.28,49.38,49.26,49.36,12600.0,34.8357,34.9064,34.8216,34.8923,12600.0
2012-05-09 11:45:00,49.38,49.44,49.38,49.42,2300.0,34.9064,34.9488,34.9064,34.9347,2300.0
2012-05-09 11:50:00,49.41,49.44,49.41,49.43,12000.0,34.9276,34.9488,34.9276,34.9417,12000.0
2012-05-09 11:55:00,49.44,49.52,49.3,49.31,16400.0,34.9488,35.0054,34.8498,34.8569,16400.0
2012-05-09 12:00:00,49.32,49.35,49.31,49.31,10200.0,34.864,34.8852,34.8569,34.8569,10200.0
2012-05-09 12:05:00,49.31,49.32,49.22,49.22,15300.0,34.8569,34.864,34.7933,34.7933,15300.0
2012-05-09 12:10:00,49.2,49.2,49.16,49.2,10200.0,34.7792,34.7792,34.7509,34.7792,10200.0
2012-05-09 12:15:00,49.19,49.19,49.11,49.11,21600.0,34.7721,34.7721,34.7155,34.7155,21600.0
2012-05-09 12:20:00,49.11,49.12,49.08,49.08,6800.0,34.7155,34.7226,34.6943,34.6943,6800.0
2012-05-09 12:25:00,49.08,49.08,49.04,49.05,7100.0,34.6943,34.6943,34.6661,34.6731,7100.0
2012-05-09 12:30:00,49.04,49.04,49.01,49.03,9700.0,34.6661,34.6661,34.6448,34.659,9700.0
2012-05-09 12:35:00,49.01,49.02,49.0,49.02,15700.0,34.6448,34.6519,34.6378,34.6519,15700.0
2012-05-09 12:40:00,49.01,49.05,49.0,49.0,19400.0,34.6448,34.6731,34.6378,34.6378,19400.0
2012-05-09 12:45:00,49.0,49.01,48.89,48.94,12900.0,34.6378,34.6448,34.56,34.5954,12900.0
2012-05-09 12:50:00,48.92,48.98,48.8,48.83,35700.0,34.5812,34.6236,34.4964,34.5176,35700.0
2012-05-09 12:55:00,48.85,49.0,48.84,48.98,7900.0,34.5317,34.6378,34.5247,34.6236,7900.0
2012-05-09 13:00:00,49.01,49.08,49.0,49.07,16100.0,34.6448,34.6943,34.6378,34.6873,16100.0
2012-05-09 13:05:00,49.1,49.12,48.98,48.98,8000.0,34.7085,34.7226,34.6236,34.6236,8000.0
2012-05-09 13:10:00,49.0,49.06,48.97,48.99,10100.0,34.6378,34.6802,34.6166,34.6307,10100.0
2012-05-09 13:15:00,48.99,49.02,48.91,48.91,12600.0,34.6307,34.6519,34.5742,34.5742,12600.0
2012-05-09 13:20:00,48.9,49.1,48.9,48.99,17200.0,34.5671,34.7085,34.5671,34.6307,17200.0
2012-05-09 13:25:00,49.0,49.06,48.96,48.99,15900.0,34.6378,34.6802,34.6095,34.6307,15900.0
2012-05-09 13:30:00,49.0,49.17,48.98,49.17,21700.0,34.6378,34.758,34.6236,34.758,21700.0
2012-05-09 13:35:00,49.17,49.23,49.17,49.2,14300.0,34.758,34.8004,34.758,34.7792,14300.0
2012-05-09 13:40:00,49.21,49.35,49.21,49.25,12200.0,34.7862,34.8852,34.7862,34.8145,12200.0
2012-05-09 13:45:00,49.26,49.3,49.25,49.3,7700.0,34.8216,34.8498,34.8145,34.8498,7700.0
2012-05-09 13:50:00,49.31,49.46,49.3,49.4,17100.0,34.8569,34.963,34.8498,34.9205,17100.0
2012-05-09 13:55:00,49.41,49.47,49.41,49.43,21900.0,34.9276,34.97,34.9276,34.9417,21900.0
2012-05-09 14:00:00,49.45,49.46,49.36,49.37,21800.0,34.9559,34.963,34.8923,34.8993,21800.0
2012-05-09 14:05:00,49.37,49.44,49.37,49.42,4800.0,34.8993,34.9488,34.8993,34.9347,4800.0
2012-05-09 14:10:00,49.42,49.55,49.42,49.55,12200.0,34.9347,35.0266,34.9347,35.0266,12200.0
2012-05-09 14:15:00,49.56,49.61,49.47,49.47,42800.0,35.0336,35.069,34.97,34.97,42800.0
2012-05-09 14:20:00,49.48,49.55,49.48,49.51,10400.0,34.9771,35.0266,34.9771,34.9983,10400.0
2012-05-09 14:25:00,49.51,49.56,49.51,49.54,15400.0,34.9983,35.0336,34.9983,35.0195,15400.0
2012-05-09 14:30:00,49.53,49.53,49.48,49.5,15800.0,35.0124,35.0124,34.9771,34.9912,15800.0
2012-05-09 14:35:00,49.49,49.52,49.48,49.5,32100.0,34.9842,35.0054,34.9771,34.9912,32100.0
2012-05-09 14:40:00,49.51,49.56,49.51,49.56,11000.0,34.9983,35.0336,34.9983,35.0336,11000.0
2012-05-09 14:45:00,49.56,49.57,49.5,49.5,18700.0,35.0336,35.0407,34.9912,34.9912,18700.0
2012-05-09 14:50:00,49.5,49.54,49.48,49.48,20000.0,34.9912,35.0195,34.9771,34.9771,20000.0
2012-05-09 14:55:00,49.44,49.46,49.38,49.42,14400.0,34.9488,34.963,34.9064,34.9347,14400.0
2012-05-09 15:00:00,49.4,49.44,49.36,49.38,8100.0,34.9205,34.9488,34.8923,34.9064,8100.0
2012-05-09 15:05:00,49.39,49.43,49.36,49.36,12800.0,34.9135,34.9417,34.8923,34.8923,12800.0
2012-05-09 15:10:00,49.36,49.44,49.36,49.38,10900.0,34.8923,34.9488,34.8923,34.9064,10900.0
2012-05-09 15:15:00,49.39,49.46,49.33,49.4,19800.0,34.9135,34.963,34.8711,34.9205,19800.0
2012-05-09 15:20:00,49.4,49.52,49.4,49.5,39500.0,34.9205,35.0054,34.9205,34.9912,39500.0
2012-05-09 15:25:00,49.51,49.57,49.51,49.53,28500.0,34.9983,35.0407,34.9983,35.0124,28500.0
2012-05-09 15:30:00,49.52,49.63,49.47,49.63,19100.0,35.0054,35.0831,34.97,35.0831,19100.0
2012-05-09 15:35:00,49.62,49.66,49.53,49.64,33900.0,35.0761,35.1043,35.0124,35.0902,33900.0
2012-05-09 15:40:00,49.64,49.71,49.58,49.64,15700.0,35.0902,35.1397,35.0478,35.0902,15700.0
2012-05-09 15:45:00,49.64,49.69,49.61,49.65,31400.0,35.0902,35.1255,35.069,35.0973,31400.0
2012-05-09 15:50:00,49.64,49.64,49.45,49.45,22500.0,35.0902,35.0902,34.9559,34.9559,22500.0
2012-05-09 15:55:00,49.46,49.51,49.44,49.47,55200.0,34.963,34.9983,34.9488,34.97,55200.0
2012-05-10 09:30:00,49.95,50.08,49.86,50.05,30300.0,35.3093,35.4012,35.2457,35.38,30300.0
2012-05-10 09:35:00,50.03,50.17,50.0,50.17,11000.0,35.3659,35.4648,35.3447,35.4648,11000.0
2012-05-10 09:40:00,50.18,50.36,50.15,50.16,17900.0,35.4719,35.5992,35.4507,35.4578,17900.0
2012-05-10 09:45:00,50.13,50.15,50.04,50.04,9200.0,35.4366,35.4507,35.3729,35.3729,9200.0
2012-05-10 09:50:00,50.04,50.11,49.99,50.01,28000.0,35.3729,35.4224,35.3376,35.3517,28000.0
2012-05-10 09:55:00,50.0,50.09,50.0,50.0,63000.0,35.3447,35.4083,35.3447,35.3447,63000.0
2012-05-10 10:00:00,50.0,50.02,49.8,49.8,19000.0,35.3447,35.3588,35.2033,35.2033,19000.0
2012-05-10 10:05:00,49.78,49.81,49.6,49.8,20300.0,35.1892,35.2104,35.0619,35.2033,20300.0
2012-05-10 10:10:00,49.82,49.85,49.55,49.63,26400.0,35.2174,35.2386,35.0266,35.0831,26400.0
2012-05-10 10:15:00,49.61,49.67,49.52,49.52,21000.0,35.069,35.1114,35.0054,35.0054,21000.0
2012-05-10 10:20:00,49.52,49.54,49.38,49.42,11000.0,35.0054,35.0195,34.9064,34.9347,11000.0
2012-05-10 10:25:00,49.41,49.47,49.3,49.31,19100.0,34.9276,34.97,34.8498,34.8569,19100.0
2012-05-10 10:30:00,49.31,49.34,49.23,49.29,14600.0,34.8569,34.8781,34.8004,34.8428,14600.0
2012-05-10 10:35:00,49.3,49.36,49.27,49.29,10700.0,34.8498,34.8923,34.8286,34.8428,10700.0
2012-05-10 10:40:00,49.31,49.44,49.29,49.42,11100.0,34.8569,34.9488,34.8428,34.9347,11100.0
2012-05-10 10:45:00,49.41,49.41,49.32,49.32,7800.0,34.9276,34.9276,34.864,34.864,7800.0
2012-05-10 10:50:00,49.33,49.33,49.15,49.16,9300.0,34.8711,34.8711,34.7438,34.7509,9300.0
2012-05-10 10:55:00,49.14,49.19,49.01,49.18,28400.0,34.7367,34.7721,34.6448,34.765,28400.0
2012-05-10 11:00:00,49.16,49.18,49.01,49.01,8600.0,34.7509,34.765,34.6448,34.6448,8600.0
2012-05-10 11:05:00,49.05,49.18,49.05,49.17,8200.0,34.6731,34.765,34.6731,34.758,8200.0
2012-05-10 11:10:00,49.17,49.18,48.98,49.0,20100.0,34.758,34.765,34.6236,34.6378,20100.0
2012-05-10 11:15:00,49.0,49.15,48.99,49.07,20500.0,34.6378,34.7438,34.6307,34.6873,20500.0
2012-05-10 11:20:00,49.1,49.22,49.09,49.17,10900.0,34.7085,34.7933,34.7014,34.758,10900.0
2012-05-10 11:25:00,49.17,49.2,49.15,49.18,16200.0,34.758,34.7792,34.7438,34.765,16200.0
2012-05-10 11:30:00,49.17,49.21,49.14,49.18,20600.0,34.758,34.7862,34.7367,34.765,20600.0
2012-05-10 11:35:00,49.18,49.29,49.14,49.25,18700.0,34.765,34.8428,34.7367,34.8145,18700.0
2012-05-10 11:40:00,49.26,49.3,49.26,49.26,5700.0,34.8216,34.8498,34.8216,34.8216,5700.0
2012-05-10 11:45:00,49.27,49.34,49.24,49.29,3800.0,34.8286,34.8781,34.8074,34.8428,3800.0
2012-05-10 11:50:00,49.3,49.33,49.27,49.31,7300.0,34.8498,34.8711,34.8286,34.8569,7300.0
2012-05-10 11:55:00,49.31,49.38,49.3,49.37,4900.0,34.8569,34.9064,34.8498,34.8993,4900.0
2012-05-10 12:00:00,49.37,49.38,49.33,49.35,8200.0,34.8993,34.9064,34.8711,34.8852,8200.0
2012-05-10 12:05:00,49.34,49.39,49.31,49.38,10100.0,34.8781,34.9135,34.8569,34.9064,10100.0
2012-05-10 12:10:00,49.4,49.47,49.39,49.47,6000.0,34.9205,34.97,34.9135,34.97,6000.0
2012-05-10 12:15:00,49.48,49.61,49.48,49.59,5900.0,34.9771,35.069,34.9771,35.0548,5900.0
2012-05-10 12:20:00,49.59,49.62,49.58,49.58,3600.0,35.0548,35.0761,35.0478,35.0478,3600.0
2012-05-10 12:25:00,49.56,49.61,49.56,49.58,5900.0,35.0336,35.069,35.0336,35.0478,5900.0
2012-05-10 12:30:00,49.6,49.62,49.56,49.61,5800.0,35.0619,35.0761,35.0336,35.069,5800.0
2012-05-10 12:35:00,49.63,49.67,49.61,49.65,6800.0,35.0831,35.1114,35.069,35.0973,6800.0
2012-05-10 12:40:00,49.63,49.71,49.63,49.69,1800.0,35.0831,35.1397,35.0831,35.1255,1800.0
2012-05-10 12:45:00,49.71,49.8,49.7,49.78,6600.0,35.1397,35.2033,35.1326,35.1892,6600.0
2012-05-10 12:50:00,49.79,49.96,49.78,49.93,10800.0,35.1962,35.3164,35.1892,35.2952,10800.0
2012-05-10 12:55:00,49.93,49.93,49.9,49.93,11600.0,35.2952,35.2952,35.274,35.2952,11600.0
2012-05-10 13:00:00,49.95,49.97,49.77,49.81,26500.0,35.3093,35.3235,35.1821,35.2104,26500.0
2012-05-10 13:05:00,49.81,49.81,49.78,49.79,9400.0,35.2104,35.2104,35.1892,35.1962,9400.0
2012-05-10 13:10:00,49.78,49.79,49.74,49.78,5000.0,35.1892,35.1962,35.1609,35.1892,5000.0
2012-05-10 13:15:00,49.8,49.8,49.78,49.79,6800.0,35.2033,35.2033,35.1892,35.1962,6800.0
2012-05-10 13:20:00,49.8,49.81,49.76,49.76,5900.0,35.2033,35.2104,35.175,35.175,5900.0
2012-05-10 13:25:00,49.73,49.74,49.66,49.7,10000.0,35.1538,35.1609,35.1043,35.1326,10000.0
2012-05-10 13:30:00,49.72,49.77,49.71,49.74,8100.0,35.1467,35.1821,35.1397,35.1609,8100.0
2012-05-10 13:35:00,49.73,49.73,49.62,49.62,1900.0,35.1538,35.1538,35.0761,35.0761,1900.0
2012-05-10 13:40:00,49.63,49.65,49.54,49.58,8100.0,35.0831,35.0973,35.0195,35.0478,8100.0
2012-05-10 13:45:00,49.58,49.6,49.57,49.58,3800.0,35.0478,35.0619,35.0407,35.0478,3800.0
2012-05-10 13:50:00,49.58,49.63,49.58,49.6,6000.0,35.0478,35.0831,35.0478,35.0619,6000.0
2012-05-10 13:55:00,49.6,49.62,49.54,49.56,16400.0,35.0619,35.0761,35.0195,35.0336,16400.0
2012-05-10 14:00:00,49.56,49.62,49.56,49.6,9500.0,35.0336,35.0761,35.0336,35.0619,9500.0
2012-05-10 14:05:00,49.6,49.62,49.58,49.62,8800.0,35.0619,35.0761,35.0478,35.0761,8800.0
2012-05-10 14:10:00,49.65,49.68,49.64,49.66,9200.0,35.0973,35.1185,35.0902,35.1043,9200.0
2012-05-10 14:15:00,49.66,49.66,49.55,49.59,32400.0,35.1043,35.1043,35.0266,35.0548,32400.0
2012-05-10 14:20:00,49.56,49.59,49.55,49.59,4300.0,35.0336,35.0548,35.0266,35.0548,4300.0
2012-05-10 14:25:00,49.59,49.63,49.58,49.6,19800.0,35.0548,35.0831,35.0478,35.0619,19800.0
2012-05-10 14:30:00,49.61,49.61,49.48,49.49,10900.0,35.069,35.069,34.9771,34.9842,10900.0
2012-05-10 14:35:00,49.48,49.51,49.43,49.49,8800.0,34.9771,34.9983,34.9417,34.9842,8800.0
2012-05-10 14:40:00,49.49,49.53,49.49,49.51,8600.0,34.9842,35.0124,34.9842,34.9983,8600.0
2012-05-10 14:45:00,49.52,49.52,49.49,49.49,15600.0,35.0054,35.0054,34.9842,34.9842,15600.0
2012-05-10 14:50:00,49.49,49.5,49.44,49.48,6400.0,34.9842,34.9912,34.9488,34.9771,6400.0
2012-05-10 14:55:00,49.46,49.52,49.46,49.51,8500.0,34.963,35.0054,34.963,34.9983,8500.0
2012-05-10 15:00:00,49.5,49.51,49.43,49.45,16100.0,34.9912,34.9983,34.9417,34.9559,16100.0
2012-05-10 15:05:00,49.46,49.46,49.39,49.41,11900.0,34.963,34.963,34.9135,34.9276,11900.0
2012-05-10 15:10:00,49.4,49.5,49.4,49.5,5200.0,34.9205,34.9912,34.9205,34.9912,5200.0
2012-05-10 15:15:00,49.51,49.51,49.49,49.5,17400.0,34.9983,34.9983,34.9842,34.9912,17400.0
2012-05-10 15:20:00,49.51,49.51,49.4,49.49,27600.0,34.9983,34.9983,34.9205,34.9842,27600.0
2012-05-10 15:25:00,49.49,49.51,49.44,49.46,12200.0,34.9842,34.9983,34.9488,34.963,12200.0
2012-05-10 15:30:00,49.46,49.48,49.41,49.48,14000.0,34.963,34.9771,34.9276,34.9771,14000.0
2012-05-10 15:35:00,49.5,49.51,49.46,49.46,11500.0,34.9912,34.9983,34.963,34.963,11500.0
2012-05-10 15:40:00,49.46,49.47,49.31,49.31,43000.0,34.963,34.97,34.8569,34.8569,43000.0
2012-05-10 15:45:00,49.33,49.45,49.33,49.45,49400.0,34.8711,34.9559,34.8711,34.9559,49400.0
2012-05-10 15:50:00,49.46,49.46,49.34,49.37,25200.0,34.963,34.963,34.8781,34.8993,25200.0
2012-05-10 15:55:00,49.38,49.44,49.32,49.37,123400.0,34.9064,34.9488,34.864,34.8993,123400.0
2012-05-11 09:30:00,48.24,48.43,48.0,48.0,178100.0,34.1005,34.2349,33.9309,33.9309,178100.0
2012-05-11 09:35:00,47.97,48.0,47.44,47.46,190800.0,33.9097,33.9309,33.535,33.5492,190800.0
2012-05-11 09:40:00,47.48,47.6,46.95,47.14,242400.0,33.5633,33.6481,33.1886,33.323,242400.0
2012-05-11 09:45:00,47.11,47.57,47.08,47.49,118400.0,33.3018,33.6269,33.2805,33.5704,118400.0
2012-05-11 09:50:00,47.51,47.92,47.46,47.9,250800.0,33.5845,33.8743,33.5492,33.8602,250800.0
2012-05-11 09:55:00,47.95,48.3,47.89,48.04,185600.0,33.8955,34.143,33.8531,33.9592,185600.0
2012-05-11 10:00:00,48.02,48.26,47.99,48.01,59800.0,33.945,34.1147,33.9238,33.938,59800.0
2012-05-11 10:05:00,48.01,48.12,47.95,48.08,87800.0,33.938,34.0157,33.8955,33.9874,87800.0
2012-05-11 10:10:00,48.09,48.39,48.08,48.12,65000.0,33.9945,34.2066,33.9874,34.0157,65000.0
2012-05-11 10:15:00,48.15,48.44,48.14,48.23,58000.0,34.0369,34.2419,34.0299,34.0935,58000.0
2012-05-11 10:20:00,48.25,48.63,48.23,48.49,97700.0,34.1076,34.3762,34.0935,34.2773,97700.0
2012-05-11 10:25:00,48.5,48.5,48.34,48.39,26000.0,34.2843,34.2843,34.1712,34.2066,26000.0
2012-05-11 10:30:00,48.39,48.43,48.38,48.42,41500.0,34.2066,34.2349,34.1995,34.2278,41500.0
2012-05-11 10:35:00,48.43,48.45,48.28,48.33,28900.0,34.2349,34.249,34.1288,34.1642,28900.0
2012-05-11 10:40:00,48.31,48.51,48.3,48.48,63100.0,34.15,34.2914,34.143,34.2702,63100.0
2012-05-11 10:45:00,48.48,48.56,48.42,48.56,67200.0,34.2702,34.3267,34.2278,34.3267,67200.0
2012-05-11 10:50:00,48.56,48.61,48.48,48.48,49700.0,34.3267,34.3621,34.2702,34.2702,49700.0
2012-05-11 10:55:00,48.48,48.49,48.4,48.45,29400.0,34.2702,34.2773,34.2136,34.249,29400.0
2012-05-11 11:00:00,48.45,48.6,48.45,48.5,32400.0,34.249,34.355,34.249,34.2843,32400.0
2012-05-11 11:05:00,48.51,48.63,48.49,48.61,46500.0,34.2914,34.3762,34.2773,34.3621,46500.0
2012-05-11 11:10:00,48.61,48.61,48.35,48.35,97600.0,34.3621,34.3621,34.1783,34.1783,97600.0
2012-05-11 11:15:00,48.35,48.43,48.35,48.39,20700.0,34.1783,34.2349,34.1783,34.2066,20700.0
2012-05-11 11:20:00,48.39,48.42,48.35,48.39,21600.0,34.2066,34.2278,34.1783,34.2066,21600.0
2012-05-11 11:25:00,48.38,48.42,48.37,48.41,14700.0,34.1995,34.2278,34.1924,34.2207,14700.0
2012-05-11 11:30:00,48.42,48.62,48.41,48.61,21700.0,34.2278,34.3692,34.2207,34.3621,21700.0
2012-05-11 11:35:00,48.61,48.68,48.61,48.65,16100.0,34.3621,34.4116,34.3621,34.3904,16100.0
2012-05-11 11:40:00,48.65,48.69,48.57,48.58,34900.0,34.3904,34.4186,34.3338,34.3409,34900.0
2012-05-11 11:45:00,48.57,48.61,48.57,48.59,12800.0,34.3338,34.3621,34.3338,34.348,12800.0
2012-05-11 11:50:00,48.61,48.65,48.59,48.65,28900.0,34.3621,34.3904,34.348,34.3904,28900.0
2012-05-11 11:55:00,48.65,48.66,48.63,48.64,9600.0,34.3904,34.3974,34.3762,34.3833,9600.0
2012-05-11 12:00:00,48.64,48.66,48.53,48.53,22400.0,34.3833,34.3974,34.3055,34.3055,22400.0
2012-05-11 12:05:00,48.52,48.52,48.45,48.45,25300.0,34.2985,34.2985,34.249,34.249,25300.0
2012-05-11 12:10:00,48.45,48.45,48.4,48.44,16700.0,34.249,34.249,34.2136,34.2419,16700.0
2012-05-11 12:15:00,48.44,48.47,48.44,48.46,8100.0,34.2419,34.2631,34.2419,34.2561,8100.0
2012-05-11 12:20:00,48.46,48.58,48.46,48.58,12000.0,34.2561,34.3409,34.2561,34.3409,12000.0
2012-05-11 12:25:00,48.59,48.7,48.59,48.67,15500.0,34.348,34.4257,34.348,34.4045,15500.0
2012-05-11 12:30:00,48.67,48.7,48.63,48.69,12700.0,34.4045,34.4257,34.3762,34.4186,12700.0
2012-05-11 12:35:00,48.7,48.72,48.69,48.7,19100.0,34.4257,34.4398,34.4186,34.4257,19100.0
2012-05-11 12:40:00,48.69,48.72,48.64,48.64,17200.0,34.4186,34.4398,34.3833,34.3833,17200.0
2012-05-11 12:45:00,48.64,48.64,48.5,48.5,38100.0,34.3833,34.3833,34.2843,34.2843,38100.0
2012-05-11 12:50:00,48.5,48.52,48.23,48.23,24500.0,34.2843,34.2985,34.0935,34.0935,24500.0
2012-05-11 12:55:00,48.22,48.35,48.22,48.29,13900.0,34.0864,34.1783,34.0864,34.1359,13900.0
2012-05-11 13:00:00,48.31,48.36,48.29,48.36,9300.0,34.15,34.1854,34.1359,34.1854,9300.0
2012-05-11 13:05:00,48.36,48.38,48.31,48.31,10700.0,34.1854,34.1995,34.15,34.15,10700.0
2012-05-11 13:10:00,48.31,48.31,48.22,48.22,25000.0,34.15,34.15,34.0864,34.0864,25000.0
2012-05-11 13:15:00,48.23,48.31,48.18,48.31,34400.0,34.0935,34.15,34.0581,34.15,34400.0
2012-05-11 13:20:00,48.3,48.33,48.26,48.29,15000.0,34.143,34.1642,34.1147,34.1359,15000.0
2012-05-11 13:25:00,48.28,48.33,48.26,48.32,28500.0,34.1288,34.1642,34.1147,34.1571,28500.0
2012-05-11 13:30:00,48.32,48.48,48.32,48.46,18100.0,34.1571,34.2702,34.1571,34.2561,18100.0
2012-05-11 13:35:00,48.46,48.46,48.35,48.37,39100.0,34.2561,34.2561,34.1783,34.1924,39100.0
2012-05-11 13:40:00,48.37,48.4,48.32,48.33,35600.0,34.1924,34.2136,34.1571,34.1642,35600.0
2012-05-11 13:45:00,48.33,48.34,48.18,48.18,77500.0,34.1642,34.1712,34.0581,34.0581,77500.0
2012-05-11 13:50:00,48.18,48.2,48.15,48.19,20600.0,34.0581,34.0723,34.0369,34.0652,20600.0
2012-05-11 13:55:00,48.2,48.2,48.14,48.19,30300.0,34.0723,34.0723,34.0299,34.0652,30300.0
2012-05-11 14:00:00,48.2,48.21,48.16,48.18,15800.0,34.0723,34.0793,34.044,34.0581,15800.0
2012-05-11 14:05:00,48.19,48.2,48.05,48.06,33600.0,34.0652,34.0723,33.9662,33.9733,33600.0
2012-05-11 14:10:00,48.05,48.06,48.0,48.05,29600.0,33.9662,33.9733,33.9309,33.9662,29600.0
2012-05-11 14:15:00,48.04,48.15,48.03,48.13,25900.0,33.9592,34.0369,33.9521,34.0228,25900.0
2012-05-11 14:20:00,48.13,48.14,48.12,48.12,10500.0,34.0228,34.0299,34.0157,34.0157,10500.0
2012-05-11 14:25:00,48.12,48.2,48.12,48.19,34700.0,34.0157,34.0723,34.0157,34.0652,34700.0
2012-05-11 14:30:00,48.19,48.21,48.16,48.19,18900.0,34.0652,34.0793,34.044,34.0652,18900.0
2012-05-11 14:35:00,48.19,48.23,48.18,48.23,11000.0,34.0652,34.0935,34.0581,34.0935,11000.0
2012-05-11 14:40:00,48.23,48.34,48.23,48.34,33700.0,34.0935,34.1712,34.0935,34.1712,33700.0
2012-05-11 14:45:00,48.35,48.44,48.34,48.35,34600.0,34.1783,34.2419,34.1712,34.1783,34600.0
2012-05-11 14:50:00,48.36,48.36,48.29,48.33,26900.0,34.1854,34.1854,34.1359,34.1642,26900.0
2012-05-11 14:55:00,48.34,48.38,48.29,48.38,17900.0,34.1712,34.1995,34.1359,34.1995,17900.0
2012-05-11 15:00:00,48.38,48.4,48.36,48.37,24300.0,34.1995,34.2136,34.1854,34.1924,24300.0
2012-05-11 15:05:00,48.36,48.36,48.13,48.16,23000.0,34.1854,34.1854,34.0228,34.044,23000.0
2012-05-11 15:10:00,48.16,48.32,48.15,48.3,33400.0,34.044,34.1571,34.0369,34.143,33400.0
2012-05-11 15:15:00,48.31,48.39,48.3,48.38,24500.0,34.15,34.2066,34.143,34.1995,24500.0
2012-05-11 15:20:00,48.38,48.43,48.37,48.38,21500.0,34.1995,34.2349,34.1924,34.1995,21500.0
2012-05-11 15:25:00,48.37,48.48,48.37,48.46,30300.0,34.1924,34.2702,34.1924,34.2561,30300.0
2012-05-11 15:30:00,48.47,48.47,48.31,48.35,27900.0,34.2631,34.2631,34.15,34.1783,27900.0
2012-05-11 15:35:00,48.35,48.37,48.32,48.33,54000.0,34.1783,34.1924,34.1571,34.1642,54000.0
2012-05-11 15:40:00,48.34,48.34,48.27,48.3,34900.0,34.1712,34.1712,34.1217,34.143,34900.0
2012-05-11 15:45:00,48.3,48.34,48.25,48.32,50700.0,34.143,34.1712,34.1076,34.1571,50700.0
2012-05-11 15:50:00,48.32,48.32,48.18,48.18,40700.0,34.1571,34.1571,34.0581,34.0581,40700.0
2012-05-11 15:55:00,48.18,48.35,48.18,48.3,100400.0,34.0581,34.1783,34.0581,34.143,100400.0
2012-05-14 09:30:00,47.91,47.91,47.74,47.9,50400.0,33.8673,33.8673,33.7471,33.8602,50400.0
2012-05-14 09:35:00,47.87,47.91,47.77,47.8,34100.0,33.839,33.8673,33.7683,33.7895,34100.0
2012-05-14 09:40:00,47.8,47.95,47.77,47.84,46700.0,33.7895,33.8955,33.7683,33.8178,46700.0
2012-05-14 09:45:00,47.84,47.92,47.77,47.9,28200.0,33.8178,33.8743,33.7683,33.8602,28200.0
2012-05-14 09:50:00,47.89,47.91,47.85,47.85,25400.0,33.8531,33.8673,33.8249,33.8249,25400.0
2012-05-14 09:55:00,47.84,47.91,47.82,47.84,41900.0,33.8178,33.8673,33.8036,33.8178,41900.0
2012-05-14 10:00:00,47.82,47.89,47.74,47.76,39100.0,33.8036,33.8531,33.7471,33.7612,39100.0
2012-05-14 10:05:00,47.74,47.87,47.7,47.85,45800.0,33.7471,33.839,33.7188,33.8249,45800.0
2012-05-14 10:10:00,47.84,47.85,47.72,47.82,41200.0,33.8178,33.8249,33.733,33.8036,41200.0
2012-05-14 10:15:00,47.8,47.85,47.71,47.77,83800.0,33.7895,33.8249,33.7259,33.7683,83800.0
2012-05-14 10:20:00,47.76,47.81,47.6,47.71,62300.0,33.7612,33.7966,33.6481,33.7259,62300.0
2012-05-14 10:25:00,47.71,47.74,47.47,47.47,73100.0,33.7259,33.7471,33.5562,33.5562,73100.0
2012-05-14 10:30:00,47.46,47.46,47.29,47.29,41000.0,33.5492,33.5492,33.429,33.429,41000.0
2012-05-14 10:35:00,47.3,47.79,47.27,47.79,104200.0,33.4361,33.7824,33.4149,33.7824,104200.0
2012-05-14 10:40:00,47.79,47.89,47.76,47.81,74700.0,33.7824,33.8531,33.7612,33.7966,74700.0
2012-05-14 10:45:00,47.8,47.81,47.65,47.7,22400.0,33.7895,33.7966,33.6835,33.7188,22400.0
2012-05-14 10:50:00,47.71,47.82,47.71,47.82,17400.0,33.7259,33.8036,33.7259,33.8036,17400.0
2012-05-14 10:55:00,47.84,47.88,47.82,47.84,20700.0,33.8178,33.8461,33.8036,33.8178,20700.0
2012-05-14 11:00:00,47.84,47.87,47.78,47.86,13300.0,33.8178,33.839,33.7754,33.8319,13300.0
2012-05-14 11:05:00,47.88,47.91,47.82,47.86,28700.0,33.8461,33.8673,33.8036,33.8319,28700.0
2012-05-14 11:10:00,47.88,47.88,47.79,47.79,48900.0,33.8461,33.8461,33.7824,33.7824,48900.0
2012-05-14 11:15:00,47.78,47.86,47.78,47.83,19100.0,33.7754,33.8319,33.7754,33.8107,19100.0
2012-05-14 11:20:00,47.83,47.91,47.79,47.87,17900.0,33.8107,33.8673,33.7824,33.839,17900.0
2012-05-14 11:25:00,47.88,48.07,47.88,48.07,26600.0,33.8461,33.9804,33.8461,33.9804,26600.0
2012-05-14 11:30:00,48.09,48.1,47.98,47.98,13500.0,33.9945,34.0016,33.9167,33.9167,13500.0
2012-05-14 11:35:00,47.98,48.0,47.95,47.98,9700.0,33.9167,33.9309,33.8955,33.9167,9700.0
2012-05-14 11:40:00,47.98,48.0,47.88,47.89,25300.0,33.9167,33.9309,33.8461,33.8531,25300.0
2012-05-14 11:45:00,47.89,47.91,47.86,47.9,11700.0,33.8531,33.8673,33.8319,33.8602,11700.0
2012-05-14 11:50:00,47.89,48.01,47.89,48.01,22000.0,33.8531,33.938,33.8531,33.938,22000.0
2012-05-14 11:55:00,47.98,48.02,47.95,47.98,15700.0,33.9167,33.945,33.8955,33.9167,15700.0
2012-05-14 12:00:00,47.97,48.0,47.92,48.0,9000.0,33.9097,33.9309,33.8743,33.9309,9000.0
2012-05-14 12:05:00,48.0,48.02,47.98,48.0,27300.0,33.9309,33.945,33.9167,33.9309,27300.0
2012-05-14 12:10:00,48.01,48.1,48.01,48.09,22500.0,33.938,34.0016,33.938,33.9945,22500.0
2012-05-14 12:15:00,48.09,48.21,48.07,48.19,32300.0,33.9945,34.0793,33.9804,34.0652,32300.0
2012-05-14 12:20:00,48.21,48.21,48.03,48.03,14700.0,34.0793,34.0793,33.9521,33.9521,14700.0
2012-05-14 12:25:00,48.05,48.12,48.03,48.08,20800.0,33.9662,34.0157,33.9521,33.9874,20800.0
2012-05-14 12:30:00,48.1,48.1,48.05,48.07,22400.0,34.0016,34.0016,33.9662,33.9804,22400.0
2012-05-14 12:35:00,48.07,48.07,47.96,47.97,65400.0,33.9804,33.9804,33.9026,33.9097,65400.0
2012-05-14 12:40:00,47.99,48.1,47.97,48.02,75200.0,33.9238,34.0016,33.9097,33.945,75200.0
2012-05-14 12:45:00,48.02,48.04,47.9,47.9,42100.0,33.945,33.9592,33.8602,33.8602,42100.0
2012-05-14 12:50:00,47.89,47.98,47.89,47.98,19700.0,33.8531,33.9167,33.8531,33.9167,19700.0
2012-05-14 12:55:00,47.98,48.0,47.92,47.94,30700.0,33.9167,33.9309,33.8743,33.8885,30700.0
2012-05-14 13:00:00,47.95,48.0,47.94,48.0,34600.0,33.8955,33.9309,33.8885,33.9309,34600.0
2012-05-14 13:05:00,48.0,48.12,47.99,48.11,19800.0,33.9309,34.0157,33.9238,34.0086,19800.0
2012-05-14 13:10:00,48.1,48.12,48.01,48.04,26000.0,34.0016,34.0157,33.938,33.9592,26000.0
2012-05-14 13:15:00,48.03,48.05,47.9,47.95,16100.0,33.9521,33.9662,33.8602,33.8955,16100.0
2012-05-14 13:20:00,47.96,47.98,47.94,47.95,8000.0,33.9026,33.9167,33.8885,33.8955,8000.0
2012-05-14 13:25:00,47.94,47.97,47.92,47.97,9100.0,33.8885,33.9097,33.8743,33.9097,9100.0
2012-05-14 13:30:00,47.96,48.03,47.95,47.98,20800.0,33.9026,33.9521,33.8955,33.9167,20800.0
2012-05-14 13:35:00,47.99,48.01,47.96,47.98,14100.0,33.9238,33.938,33.9026,33.9167,14100.0
2012-05-14 13:40:00,47.99,48.08,47.98,48.04,13700.0,33.9238,33.9874,33.9167,33.9592,13700.0
2012-05-14 13:45:00,48.02,48.03,47.89,47.89,13800.0,33.945,33.9521,33.8531,33.8531,13800.0
2012-05-14 13:50:00,47.89,47.93,47.88,47.89,29200.0,33.8531,33.8814,33.8461,33.8531,29200.0
2012-05-14 13:55:00,47.88,47.91,47.8,47.82,18800.0,33.8461,33.8673,33.7895,33.8036,18800.0
2012-05-14 14:00:00,47.81,47.93,47.78,47.83,31900.0,33.7966,33.8814,33.7754,33.8107,31900.0
2012-05-14 14:05:00,47.84,47.84,47.74,47.76,47800.0,33.8178,33.8178,33.7471,33.7612,47800.0
2012-05-14 14:10:00,47.74,47.78,47.63,47.69,34900.0,33.7471,33.7754,33.6693,33.7117,34900.0
2012-05-14 14:15:00,47.69,47.78,47.61,47.61,22500.0,33.7117,33.7754,33.6552,33.6552,22500.0
2012-05-14 14:20:00,47.59,47.81,47.58,47.81,48500.0,33.6411,33.7966,33.634,33.7966,48500.0
2012-05-14 14:25:00,47.81,47.82,47.73,47.77,38200.0,33.7966,33.8036,33.74,33.7683,38200.0
2012-05-14 14:30:00,47.78,47.93,47.78,47.93,25400.0,33.7754,33.8814,33.7754,33.8814,25400.0
2012-05-14 14:35:00,47.92,47.94,47.74,47.78,23900.0,33.8743,33.8885,33.7471,33.7754,23900.0
2012-05-14 14:40:00,47.78,47.81,47.59,47.66,29200.0,33.7754,33.7966,33.6411,33.6905,29200.0
2012-05-14 14:45:00,47.66,47.69,47.58,47.59,40600.0,33.6905,33.7117,33.634,33.6411,40600.0
2012-05-14 14:50:00,47.6,47.6,47.43,47.46,36100.0,33.6481,33.6481,33.528,33.5492,36100.0
2012-05-14 14:55:00,47.46,47.51,47.41,47.42,32100.0,33.5492,33.5845,33.5138,33.5209,32100.0
2012-05-14 15:00:00,47.42,47.44,47.23,47.24,42700.0,33.5209,33.535,33.3866,33.3936,42700.0
2012-05-14 15:05:00,47.23,47.34,47.17,47.27,93700.0,33.3866,33.4643,33.3442,33.4149,93700.0
2012-05-14 15:10:00,47.28,47.33,47.24,47.24,54500.0,33.4219,33.4573,33.3936,33.3936,54500.0
2012-05-14 15:15:00,47.24,47.3,47.19,47.2,56200.0,33.3936,33.4361,33.3583,33.3654,56200.0
2012-05-14 15:20:00,47.2,47.34,47.19,47.24,111600.0,33.3654,33.4643,33.3583,33.3936,111600.0
2012-05-14 15:25:00,47.23,47.27,47.21,47.24,64200.0,33.3866,33.4149,33.3724,33.3936,64200.0
2012-05-14 15:30:00,47.24,47.35,47.23,47.27,80000.0,33.3936,33.4714,33.3866,33.4149,80000.0
2012-05-14 15:35:00,47.27,47.28,47.23,47.24,48900.0,33.4149,33.4219,33.3866,33.3936,48900.0
2012-05-14 15:40:00,47.23,47.25,47.11,47.14,66000.0,33.3866,33.4007,33.3018,33.323,66000.0
2012-05-14 15:45:00,47.14,47.26,47.07,47.25,130900.0,33.323,33.4078,33.2735,33.4007,130900.0
2012-05-14 15:50:00,47.24,47.25,47.18,47.18,63800.0,33.3936,33.4007,33.3512,33.3512,63800.0
2012-05-14 15:55:00,47.18,47.22,47.18,47.22,110100.0,33.3512,33.3795,33.3512,33.3795,110100.0
2012-05-15 09:30:00,50.55,50.92,50.25,50.85,348500.0,35.7335,35.995,35.5214,35.9455,348500.0
2012-05-15 09:35:00,50.91,50.92,49.7,50.14,345200.0,35.9879,35.995,35.1326,35.4436,345200.0
2012-05-15 09:40:00,50.24,50.63,50.0,50.48,162700.0,35.5143,35.79,35.3447,35.684,162700.0
2012-05-15 09:45:00,50.45,50.6,50.27,50.44,154600.0,35.6628,35.7688,35.5355,35.6557,154600.0
2012-05-15 09:50:00,50.45,50.5,49.9,50.1,171400.0,35.6628,35.6981,35.274,35.4154,171400.0
2012-05-15 09:55:00,50.16,50.19,49.87,49.99,93300.0,35.4578,35.479,35.2528,35.3376,93300.0
2012-05-15 10:00:00,50.0,50.41,49.96,50.38,169600.0,35.3447,35.6345,35.3164,35.6133,169600.0
2012-05-15 10:05:00,50.39,50.41,49.89,50.06,141700.0,35.6204,35.6345,35.2669,35.3871,141700.0
2012-05-15 10:10:00,50.06,50.22,50.02,50.22,65200.0,35.3871,35.5002,35.3588,35.5002,65200.0
2012-05-15 10:15:00,50.2,50.43,50.0,50.22,129800.0,35.4861,35.6486,35.3447,35.5002,129800.0
2012-05-15 10:20:00,50.22,50.32,50.01,50.12,107800.0,35.5002,35.5709,35.3517,35.4295,107800.0
2012-05-15 10:25:00,50.14,50.36,50.07,50.34,146100.0,35.4436,35.5992,35.3942,35.585,146100.0
2012-05-15 10:30:00,50.34,50.51,50.25,50.45,138100.0,35.585,35.7052,35.5214,35.6628,138100.0
2012-05-15 10:35:00,50.45,50.75,50.43,50.61,259400.0,35.6628,35.8748,35.6486,35.7759,259400.0
2012-05-15 10:40:00,50.57,50.84,50.48,50.76,209000.0,35.7476,35.9385,35.684,35.8819,209000.0
2012-05-15 10:45:00,50.8,50.98,50.77,50.94,164700.0,35.9102,36.0374,35.889,36.0092,164700.0
2012-05-15 10:50:00,50.94,50.96,50.61,50.67,105300.0,36.0092,36.0233,35.7759,35.8183,105300.0
2012-05-15 10:55:00,50.63,50.67,49.35,49.8,310500.0,35.79,35.8183,34.8852,35.2033,310500.0
2012-05-15 11:00:00,49.8,50.49,49.53,50.27,203200.0,35.2033,35.6911,35.0124,35.5355,203200.0
2012-05-15 11:05:00,50.3,50.31,50.14,50.15,55000.0,35.5567,35.5638,35.4436,35.4507,55000.0
2012-05-15 11:10:00,50.16,50.24,49.89,49.98,96800.0,35.4578,35.5143,35.2669,35.3305,96800.0
2012-05-15 11:15:00,49.98,50.2,49.94,49.97,77900.0,35.3305,35.4861,35.3023,35.3235,77900.0
2012-05-15 11:20:00,49.96,49.96,49.62,49.82,71400.0,35.3164,35.3164,35.0761,35.2174,71400.0
2012-05-15 11:25:00,49.81,50.02,49.8,49.89,50600.0,35.2104,35.3588,35.2033,35.2669,50600.0
2012-05-15 11:30:00,49.88,50.07,49.8,50.0,74800.0,35.2598,35.3942,35.2033,35.3447,74800.0
2012-05-15 11:35:00,49.97,50.32,49.97,50.28,53600.0,35.3235,35.5709,35.3235,35.5426,53600.0
2012-05-15 11:40:00,50.27,50.28,50.17,50.17,54800.0,35.5355,35.5426,35.4648,35.4648,54800.0
2012-05-15 11:45:00,50.18,50.49,50.18,50.46,47300.0,35.4719,35.6911,35.4719,35.6698,47300.0
2012-05-15 11:50:00,50.46,50.47,50.3,50.37,32000.0,35.6698,35.6769,35.5567,35.6062,32000.0
2012-05-15 11:55:00,50.38,50.62,50.37,50.49,33300.0,35.6133,35.7829,35.6062,35.6911,33300.0
2012-05-15 12:00:00,50.49,50.5,50.44,50.5,32600.0,35.6911,35.6981,35.6557,35.6981,32600.0
2012-05-15 12:05:00,50.5,50.78,50.47,50.71,56700.0,35.6981,35.896,35.6769,35.8466,56700.0
2012-05-15 12:10:00,50.71,50.88,50.7,50.84,41000.0,35.8466,35.9667,35.8395,35.9385,41000.0
2012-05-15 12:15:00,50.84,51.02,50.83,50.98,68400.0,35.9385,36.0657,35.9314,36.0374,68400.0
2012-05-15 12:20:00,50.99,50.99,50.83,50.9,37000.0,36.0445,36.0445,35.9314,35.9809,37000.0
2012-05-15 12:25:00,50.88,51.1,50.88,51.04,82900.0,35.9667,36.1223,35.9667,36.0798,82900.0
2012-05-15 12:30:00,51.06,51.06,50.9,50.99,38300.0,36.094,36.094,35.9809,36.0445,38300.0
2012-05-15 12:35:00,50.99,51.0,50.93,51.0,38300.0,36.0445,36.0516,36.0021,36.0516,38300.0
2012-05-15 12:40:00,51.0,51.0,50.92,50.97,31300.0,36.0516,36.0516,35.995,36.0304,31300.0
2012-05-15 12:45:00,50.99,51.26,50.98,51.2,62500.0,36.0445,36.2354,36.0374,36.1929,62500.0
2012-05-15 12:50:00,51.19,51.2,50.87,51.07,56500.0,36.1859,36.1929,35.9597,36.101,56500.0
2012-05-15 12:55:00,51.09,51.12,50.98,51.01,31400.0,36.1152,36.1364,36.0374,36.0586,31400.0
2012-05-15 13:00:00,51.02,51.11,50.95,50.95,53400.0,36.0657,36.1293,36.0162,36.0162,53400.0
2012-05-15 13:05:00,50.95,51.11,50.92,51.09,42700.0,36.0162,36.1293,35.995,36.1152,42700.0
2012-05-15 13:10:00,51.09,51.42,51.05,51.25,86600.0,36.1152,36.3485,36.0869,36.2283,86600.0
2012-05-15 13:15:00,51.25,51.4,51.24,51.37,40100.0,36.2283,36.3343,36.2212,36.3131,40100.0
2012-05-15 13:20:00,51.36,51.48,51.35,51.4,46600.0,36.306,36.3909,36.299,36.3343,46600.0
2012-05-15 13:25:00,51.41,51.65,51.36,51.6,64400.0,36.3414,36.511,36.306,36.4757,64400.0
2012-05-15 13:30:00,51.59,51.6,51.24,51.28,66200.0,36.4686,36.4757,36.2212,36.2495,66200.0
2012-05-15 13:35:00,51.3,51.43,51.27,51.4,29700.0,36.2636,36.3555,36.2424,36.3343,29700.0
2012-05-15 13:40:00,51.41,51.47,51.26,51.26,41200.0,36.3414,36.3838,36.2354,36.2354,41200.0
2012-05-15 13:45:00,51.27,51.39,51.21,51.27,35200.0,36.2424,36.3273,36.2,36.2424,35200.0
2012-05-15 13:50:00,51.26,51.29,51.07,51.14,32700.0,36.2354,36.2566,36.101,36.1505,32700.0
2012-05-15 13:55:00,51.13,51.18,51.01,51.05,42400.0,36.1435,36.1788,36.0586,36.0869,42400.0
2012-05-15 14:00:00,51.05,51.15,51.03,51.08,77000.0,36.0869,36.1576,36.0728,36.1081,77000.0
2012-05-15 14:05:00,51.07,51.11,51.04,51.1,29300.0,36.101,36.1293,36.0798,36.1223,29300.0
2012-05-15 14:10:00,51.1,51.21,51.1,51.15,39000.0,36.1223,36.2,36.1223,36.1576,39000.0
2012-05-15 14:15:00,51.15,51.22,51.15,51.18,41400.0,36.1576,36.2071,36.1576,36.1788,41400.0
2012-05-15 14:20:00,51.17,51.17,50.89,51.03,57800.0,36.1717,36.1717,35.9738,36.0728,57800.0
2012-05-15 14:25:00,51.02,51.07,50.85,50.96,44900.0,36.0657,36.101,35.9455,36.0233,44900.0
2012-05-15 14:30:00,50.96,50.97,50.68,50.69,94900.0,36.0233,36.0304,35.8254,35.8324,94900.0
2012-05-15 14:35:00,50.7,50.76,50.57,50.58,44400.0,35.8395,35.8819,35.7476,35.7547,44400.0
2012-05-15 14:40:00,50.59,50.72,50.55,50.72,30500.0,35.7617,35.8536,35.7335,35.8536,30500.0
2012-05-15 14:45:00,50.72,50.86,50.68,50.68,36500.0,35.8536,35.9526,35.8254,35.8254,36500.0
2012-05-15 14:50:00,50.65,50.65,50.46,50.49,50700.0,35.8042,35.8042,35.6698,35.6911,50700.0
2012-05-15 14:55:00,50.5,50.54,50.45,50.47,28700.0,35.6981,35.7264,35.6628,35.6769,28700.0
2012-05-15 15:00:00,50.48,50.48,50.29,50.33,56900.0,35.684,35.684,35.5497,35.5779,56900.0
2012-05-15 15:05:00,50.33,50.58,50.33,50.41,48800.0,35.5779,35.7547,35.5779,35.6345,48800.0
2012-05-15 15:10:00,50.41,50.42,50.11,50.14,60900.0,35.6345,35.6416,35.4224,35.4436,60900.0
2012-05-15 15:15:00,50.14,50.26,49.92,50.14,68000.0,35.4436,35.5285,35.2881,35.4436,68000.0
2012-05-15 15:20:00,50.15,50.33,50.14,50.31,46300.0,35.4507,35.5779,35.4436,35.5638,46300.0
2012-05-15 15:25:00,50.32,50.35,50.18,50.22,37100.0,35.5709,35.5921,35.4719,35.5002,37100.0
2012-05-15 15:30:00,50.22,50.42,50.22,50.42,59100.0,35.5002,35.6416,35.5002,35.6416,59100.0
2012-05-15 15:35:00,50.39,50.45,50.28,50.34,52800.0,35.6204,35.6628,35.5426,35.585,52800.0
2012-05-15 15:40:00,50.35,50.49,50.33,50.33,70700.0,35.5921,35.6911,35.5779,35.5779,70700.0
2012-05-15 15:45:00,50.3,50.33,50.03,50.09,100300.0,35.5567,35.5779,35.3659,35.4083,100300.0
2012-05-15 15:50:00,50.09,50.16,50.04,50.06,123400.0,35.4083,35.4578,35.3729,35.3871,123400.0
2012-05-15 15:55:00,50.06,50.12,49.99,50.05,223000.0,35.3871,35.4295,35.3376,35.38,223000.0
2012-05-16 09:30:00,50.42,50.72,50.1,50.25,59300.0,35.6416,35.8536,35.4154,35.5214,59300.0
2012-05-16 09:35:00,50.24,50.85,50.24,50.85,63700.0,35.5143,35.9455,35.5143,35.9455,63700.0
2012-05-16 09:40:00,50.85,50.94,50.64,50.67,80900.0,35.9455,36.0092,35.7971,35.8183,80900.0
2012-05-16 09:45:00,50.65,50.78,50.63,50.74,45300.0,35.8042,35.896,35.79,35.8678,45300.0
2012-05-16 09:50:00,50.7,50.74,50.6,50.6,42400.0,35.8395,35.8678,35.7688,35.7688,42400.0
2012-05-16 09:55:00,50.59,50.77,50.57,50.6,54400.0,35.7617,35.889,35.7476,35.7688,54400.0
2012-05-16 10:00:00,50.6,50.7,50.47,50.69,44900.0,35.7688,35.8395,35.6769,35.8324,44900.0
2012-05-16 10:05:00,50.69,50.81,50.62,50.68,55600.0,35.8324,35.9173,35.7829,35.8254,55600.0
2012-05-16 10:10:00,50.68,50.68,50.51,50.58,41600.0,35.8254,35.8254,35.7052,35.7547,41600.0
2012-05-16 10:15:00,50.57,50.63,50.55,50.62,29500.0,35.7476,35.79,35.7335,35.7829,29500.0
2012-05-16 10:20:00,50.61,50.88,50.59,50.87,37900.0,35.7759,35.9667,35.7617,35.9597,37900.0
2012-05-16 10:25:00,50.87,50.91,50.79,50.85,30100.0,35.9597,35.9879,35.9031,35.9455,30100.0
2012-05-16 10:30:00,50.85,51.0,50.63,50.63,44500.0,35.9455,36.0516,35.79,35.79,44500.0
2012-05-16 10:35:00,50.65,50.72,50.63,50.65,25900.0,35.8042,35.8536,35.79,35.8042,25900.0
2012-05-16 10:40:00,50.65,50.74,50.65,50.71,35500.0,35.8042,35.8678,35.8042,35.8466,35500.0
2012-05-16 10:45:00,50.7,50.74,50.58,50.59,29800.0,35.8395,35.8678,35.7547,35.7617,29800.0
2012-05-16 10:50:00,50.59,50.62,50.41,50.55,40100.0,35.7617,35.7829,35.6345,35.7335,40100.0
2012-05-16 10:55:00,50.57,50.58,50.41,50.47,31800.0,35.7476,35.7547,35.6345,35.6769,31800.0
2012-05-16 11:00:00,50.47,50.55,50.45,50.54,23600.0,35.6769,35.7335,35.6628,35.7264,23600.0
2012-05-16 11:05:00,50.54,50.55,50.22,50.32,35800.0,35.7264,35.7335,35.5002,35.5709,35800.0
2012-05-16 11:10:00,50.32,50.45,50.25,50.39,33300.0,35.5709,35.6628,35.5214,35.6204,33300.0
2012-05-16 11:15:00,50.38,50.46,50.35,50.4,33000.0,35.6133,35.6698,35.5921,35.6274,33000.0
2012-05-16 11:20:00,50.4,50.4,50.18,50.25,24300.0,35.6274,35.6274,35.4719,35.5214,24300.0
2012-05-16 11:25:00,50.27,50.38,50.21,50.22,22900.0,35.5355,35.6133,35.4931,35.5002,22900.0
2012-05-16 11:30:00,50.21,50.24,50.1,50.11,35700.0,35.4931,35.5143,35.4154,35.4224,35700.0
2012-05-16 11:35:00,50.11,50.11,50.04,50.07,29300.0,35.4224,35.4224,35.3729,35.3942,29300.0
2012-05-16 11:40:00,50.06,50.06,49.94,49.98,30900.0,35.3871,35.3871,35.3023,35.3305,30900.0
2012-05-16 11:45:00,49.97,49.97,49.89,49.95,22100.0,35.3235,35.3235,35.2669,35.3093,22100.0
2012-05-16 11:50:00,49.95,50.09,49.92,50.08,59400.0,35.3093,35.4083,35.2881,35.4012,59400.0
2012-05-16 11:55:00,50.08,50.23,50.08,50.2,21900.0,35.4012,35.5073,35.4012,35.4861,21900.0
2012-05-16 12:00:00,50.21,50.24,50.1,50.12,17200.0,35.4931,35.5143,35.4154,35.4295,17200.0
2012-05-16 12:05:00,50.11,50.11,50.01,50.07,23600.0,35.4224,35.4224,35.3517,35.3942,23600.0
2012-05-16 12:10:00,50.08,50.14,50.05,50.05,17600.0,35.4012,35.4436,35.38,35.38,17600.0
2012-05-16 12:15:00,50.05,50.09,50.02,50.04,27500.0,35.38,35.4083,35.3588,35.3729,27500.0
2012-05-16 12:20:00,50.04,50.06,49.82,49.83,25300.0,35.3729,35.3871,35.2174,35.2245,25300.0
2012-05-16 12:25:00,49.84,49.9,49.78,49.85,39400.0,35.2316,35.274,35.1892,35.2386,39400.0
2012-05-16 12:30:00,49.86,49.95,49.85,49.88,23800.0,35.2457,35.3093,35.2386,35.2598,23800.0
2012-05-16 12:35:00,49.87,49.92,49.8,49.87,35000.0,35.2528,35.2881,35.2033,35.2528,35000.0
2012-05-16 12:40:00,49.88,49.93,49.81,49.81,37200.0,35.2598,35.2952,35.2104,35.2104,37200.0
2012-05-16 12:45:00,49.81,49.82,49.7,49.72,40800.0,35.2104,35.2174,35.1326,35.1467,40800.0
2012-05-16 12:50:00,49.71,49.73,49.64,49.69,16300.0,35.1397,35.1538,35.0902,35.1255,16300.0
2012-05-16 12:55:00,49.68,49.69,49.59,49.59,13600.0,35.1185,35.1255,35.0548,35.0548,13600.0
2012-05-16 13:00:00,49.58,49.66,49.55,49.65,19300.0,35.0478,35.1043,35.0266,35.0973,19300.0
2012-05-16 13:05:00,49.63,49.75,49.61,49.74,18900.0,35.0831,35.1679,35.069,35.1609,18900.0
2012-05-16 13:10:00,49.76,49.8,49.66,49.73,24900.0,35.175,35.2033,35.1043,35.1538,24900.0
2012-05-16 13:15:00,49.74,49.95,49.74,49.95,16000.0,35.1609,35.3093,35.1609,35.3093,16000.0
2012-05-16 13:20:00,49.93,49.94,49.83,49.88,16400.0,35.2952,35.3023,35.2245,35.2598,16400.0
2012-05-16 13:25:00,49.88,49.9,49.73,49.74,21100.0,35.2598,35.274,35.1538,35.1609,21100.0
2012-05-16 13:30:00,49.74,49.75,49.64,49.67,20500.0,35.1609,35.1679,35.0902,35.1114,20500.0
2012-05-16 13:35:00,49.66,49.66,49.44,49.47,29300.0,35.1043,35.1043,34.9488,34.97,29300.0
2012-05-16 13:40:00,49.47,49.5,49.37,49.37,20800.0,34.97,34.9912,34.8993,34.8993,20800.0
2012-05-16 13:45:00,49.38,49.4,49.24,49.3,77500.0,34.9064,34.9205,34.8074,34.8498,77500.0
2012-05-16 13:50:00,49.31,49.45,49.28,49.34,35200.0,34.8569,34.9559,34.8357,34.8781,35200.0
2012-05-16 13:55:00,49.34,49.49,49.34,49.48,31700.0,34.8781,34.9842,34.8781,34.9771,31700.0
2012-05-16 14:00:00,49.49,49.56,49.32,49.32,58700.0,34.9842,35.0336,34.864,34.864,58700.0
2012-05-16 14:05:00,49.32,49.32,49.12,49.26,51700.0,34.864,34.864,34.7226,34.8216,51700.0
2012-05-16 14:10:00,49.26,49.26,49.12,49.15,57900.0,34.8216,34.8216,34.7226,34.7438,57900.0
2012-05-16 14:15:00,49.14,49.35,49.14,49.35,29100.0,34.7367,34.8852,34.7367,34.8852,29100.0
2012-05-16 14:20:00,49.35,49.39,49.32,49.37,28400.0,34.8852,34.9135,34.864,34.8993,28400.0
2012-05-16 14:25:00,49.38,49.47,49.35,49.47,24500.0,34.9064,34.97,34.8852,34.97,24500.0
2012-05-16 14:30:00,49.48,49.55,49.45,49.48,38800.0,34.9771,35.0266,34.9559,34.9771,38800.0
2012-05-16 14:35:00,49.49,49.55,49.45,49.54,22000.0,34.9842,35.0266,34.9559,35.0195,22000.0
2012-05-16 14:40:00,49.54,49.73,49.53,49.73,30900.0,35.0195,35.1538,35.0124,35.1538,30900.0
2012-05-16 14:45:00,49.72,49.86,49.66,49.78,46400.0,35.1467,35.2457,35.1043,35.1892,46400.0
2012-05-16 14:50:00,49.8,49.8,49.72,49.78,36500.0,35.2033,35.2033,35.1467,35.1892,36500.0
2012-05-16 14:55:00,49.78,49.84,49.72,49.75,42200.0,35.1892,35.2316,35.1467,35.1679,42200.0
2012-05-16 15:00:00,49.75,49.77,49.59,49.63,53100.0,35.1679,35.1821,35.0548,35.0831,53100.0
2012-05-16 15:05:00,49.63,49.73,49.62,49.71,29700.0,35.0831,35.1538,35.0761,35.1397,29700.0
2012-05-16 15:10:00,49.71,49.72,49.58,49.62,37500.0,35.1397,35.1467,35.0478,35.0761,37500.0
2012-05-16 15:15:00,49.62,49.83,49.6,49.78,31000.0,35.0761,35.2245,35.0619,35.1892,31000.0
2012-05-16 15:20:00,49.78,49.79,49.67,49.79,45200.0,35.1892,35.1962,35.1114,35.1962,45200.0
2012-05-16 15:25:00,49.8,49.87,49.67,49.67,46300.0,35.2033,35.2528,35.1114,35.1114,46300.0
2012-05-16 15:30:00,49.68,49.79,49.68,49.79,37000.0,35.1185,35.1962,35.1185,35.1962,37000.0
2012-05-16 15:35:00,49.79,49.79,49.67,49.68,59000.0,35.1962,35.1962,35.1114,35.1185,59000.0
2012-05-16 15:40:00,49.67,49.68,49.58,49.63,45000.0,35.1114,35.1185,35.0478,35.0831,45000.0
2012-05-16 15:45:00,49.63,49.66,49.48,49.48,102000.0,35.0831,35.1043,34.9771,34.9771,102000.0
2012-05-16 15:50:00,49.5,49.5,46.75,48.0,1672600.0,34.9912,34.9912,33.0473,33.9309,1672600.0
2012-05-16 15:55:00,48.01,48.3,47.57,48.0,945700.0,33.938,34.143,33.6269,33.9309,945700.0
2012-05-17 09:30:00,47.97,48.15,47.59,48.0,127000.0,33.9097,34.0369,33.6411,33.9309,127000.0
2012-05-17 09:35:00,47.86,48.13,47.21,47.42,100600.0,33.8319,34.0228,33.3724,33.5209,100600.0
2012-05-17 09:40:00,47.46,47.8,47.14,47.65,115500.0,33.5492,33.7895,33.323,33.6835,115500.0
2012-05-17 09:45:00,47.68,47.71,47.2,47.36,82500.0,33.7047,33.7259,33.3654,33.4785,82500.0
2012-05-17 09:50:00,47.32,47.4,47.1,47.13,89600.0,33.4502,33.5068,33.2947,33.3159,89600.0
2012-05-17 09:55:00,47.13,47.27,46.87,46.92,106600.0,33.3159,33.4149,33.1321,33.1674,106600.0
2012-05-17 10:00:00,46.9,46.91,46.5,46.58,233800.0,33.1533,33.1604,32.8705,32.9271,233800.0
2012-05-17 10:05:00,46.57,47.06,46.45,47.01,117200.0,32.92,33.2664,32.8352,33.2311,117200.0
2012-05-17 10:10:00,46.97,47.1,46.87,47.05,87000.0,33.2028,33.2947,33.1321,33.2593,87000.0
2012-05-17 10:15:00,47.06,47.32,47.06,47.31,106100.0,33.2664,33.4502,33.2664,33.4431,106100.0
2012-05-17 10:20:00,47.32,47.61,47.28,47.5,117600.0,33.4502,33.6552,33.4219,33.5774,117600.0
2012-05-17 10:25:00,47.55,47.68,47.5,47.59,101800.0,33.6128,33.7047,33.5774,33.6411,101800.0
2012-05-17 10:30:00,47.57,47.59,47.33,47.44,81400.0,33.6269,33.6411,33.4573,33.535,81400.0
2012-05-17 10:35:00,47.44,47.44,47.16,47.17,48200.0,33.535,33.535,33.3371,33.3442,48200.0
2012-05-17 10:40:00,47.16,47.18,46.91,47.11,99500.0,33.3371,33.3512,33.1604,33.3018,99500.0
2012-05-17 10:45:00,47.11,47.12,46.88,46.99,23600.0,33.3018,33.3088,33.1392,33.2169,23600.0
2012-05-17 10:50:00,46.98,47.16,46.93,47.09,14800.0,33.2099,33.3371,33.1745,33.2876,14800.0
2012-05-17 10:55:00,47.09,47.1,46.87,46.97,20900.0,33.2876,33.2947,33.1321,33.2028,20900.0
2012-05-17 11:00:00,46.96,46.98,46.84,46.89,26500.0,33.1957,33.2099,33.1109,33.1462,26500.0
2012-05-17 11:05:00,46.93,46.97,46.74,46.85,51800.0,33.1745,33.2028,33.0402,33.118,51800.0
2012-05-17 11:10:00,46.86,46.89,46.72,46.76,35700.0,33.125,33.1462,33.0261,33.0543,35700.0
2012-05-17 11:15:00,46.78,46.78,46.61,46.66,30200.0,33.0685,33.0685,32.9483,32.9836,30200.0
2012-05-17 11:20:00,46.64,46.69,46.38,46.39,52300.0,32.9695,33.0049,32.7857,32.7928,52300.0
2012-05-17 11:25:00,46.39,46.39,46.23,46.3,66000.0,32.7928,32.7928,32.6797,32.7292,66000.0
2012-05-17 11:30:00,46.31,46.4,46.22,46.23,30300.0,32.7362,32.7999,32.6726,32.6797,30300.0
2012-05-17 11:35:00,46.23,46.24,45.91,45.91,49400.0,32.6797,32.6868,32.4535,32.4535,49400.0
2012-05-17 11:40:00,45.91,45.91,45.71,45.85,121500.0,32.4535,32.4535,32.3121,32.4111,121500.0
2012-05-17 11:45:00,45.86,46.04,45.82,45.98,54200.0,32.4181,32.5454,32.3899,32.503,54200.0
2012-05-17 11:50:00,46.0,46.03,45.89,46.0,35400.0,32.5171,32.5383,32.4393,32.5171,35400.0
2012-05-17 11:55:00,45.98,45.99,45.75,45.81,37900.0,32.503,32.51,32.3404,32.3828,37900.0
2012-05-17 12:00:00,45.79,45.95,45.74,45.76,26900.0,32.3687,32.4818,32.3333,32.3474,26900.0
2012-05-17 12:05:00,45.75,45.78,45.5,45.51,57700.0,32.3404,32.3616,32.1637,32.1707,57700.0
2012-05-17 12:10:00,45.51,45.53,45.38,45.53,57900.0,32.1707,32.1849,32.0788,32.1849,57900.0
2012-05-17 12:15:00,45.53,45.56,45.42,45.54,48700.0,32.1849,32.2061,32.1071,32.1919,48700.0
2012-05-17 12:20:00,45.54,46.02,45.53,46.01,52700.0,32.1919,32.5312,32.1849,32.5242,52700.0
2012-05-17 12:25:00,45.97,46.11,45.9,45.99,25200.0,32.4959,32.5949,32.4464,32.51,25200.0
2012-05-17 12:30:00,45.99,46.03,45.85,45.89,21700.0,32.51,32.5383,32.4111,32.4393,21700.0
2012-05-17 12:35:00,45.87,45.9,45.85,45.88,11100.0,32.4252,32.4464,32.4111,32.4323,11100.0
2012-05-17 12:40:00,45.9,46.04,45.9,46.01,14200.0,32.4464,32.5454,32.4464,32.5242,14200.0
2012-05-17 12:45:00,46.02,46.07,45.91,45.98,27400.0,32.5312,32.5666,32.4535,32.503,27400.0
2012-05-17 12:50:00,45.98,46.02,45.98,46.0,24600.0,32.503,32.5312,32.503,32.5171,24600.0
2012-05-17 12:55:00,46.02,46.05,45.98,46.0,60800.0,32.5312,32.5524,32.503,32.5171,60800.0
2012-05-17 13:00:00,46.0,46.12,45.97,46.11,33100.0,32.5171,32.6019,32.4959,32.5949,33100.0
2012-05-17 13:05:00,46.11,46.16,46.06,46.16,24300.0,32.5949,32.6302,32.5595,32.6302,24300.0
2012-05-17 13:10:00,46.17,46.29,46.15,46.23,25500.0,32.6373,32.7221,32.6231,32.6797,25500.0
2012-05-17 13:15:00,46.22,46.22,46.07,46.11,39800.0,32.6726,32.6726,32.5666,32.5949,39800.0
2012-05-17 13:20:00,46.11,46.12,46.02,46.03,13800.0,32.5949,32.6019,32.5312,32.5383,13800.0
2012-05-17 13:25:00,46.03,46.09,46.0,46.07,22500.0,32.5383,32.5807,32.5171,32.5666,22500.0
2012-05-17 13:30:00,46.07,46.12,45.97,46.03,31600.0,32.5666,32.6019,32.4959,32.5383,31600.0
2012-05-17 13:35:00,46.07,46.13,46.04,46.05,15300.0,32.5666,32.609,32.5454,32.5524,15300.0
2012-05-17 13:40:00,46.05,46.07,45.97,45.99,11200.0,32.5524,32.5666,32.4959,32.51,11200.0
2012-05-17 13:45:00,45.98,45.99,45.89,45.91,29100.0,32.503,32.51,32.4393,32.4535,29100.0
2012-05-17 13:50:00,45.92,46.03,45.92,46.03,16900.0,32.4605,32.5383,32.4605,32.5383,16900.0
2012-05-17 13:55:00,46.04,46.1,46.03,46.05,23200.0,32.5454,32.5878,32.5383,32.5524,23200.0
2012-05-17 14:00:00,46.05,46.05,45.95,46.02,23300.0,32.5524,32.5524,32.4818,32.5312,23300.0
2012-05-17 14:05:00,46.0,46.03,45.92,45.92,13000.0,32.5171,32.5383,32.4605,32.4605,13000.0
2012-05-17 14:10:00,45.92,45.95,45.79,45.79,21200.0,32.4605,32.4818,32.3687,32.3687,21200.0
2012-05-17 14:15:00,45.77,45.9,45.77,45.89,40700.0,32.3545,32.4464,32.3545,32.4393,40700.0
2012-05-17 14:20:00,45.88,46.08,45.86,46.06,33300.0,32.4323,32.5737,32.4181,32.5595,33300.0
2012-05-17 14:25:00,46.07,46.17,46.04,46.11,31700.0,32.5666,32.6373,32.5454,32.5949,31700.0
2012-05-17 14:30:00,46.11,46.17,46.11,46.11,25800.0,32.5949,32.6373,32.5949,32.5949,25800.0
2012-05-17 14:35:00,46.1,46.11,46.01,46.11,22600.0,32.5878,32.5949,32.5242,32.5949,22600.0
2012-05-17 14:40:00,46.11,46.13,46.05,46.09,24300.0,32.5949,32.609,32.5524,32.5807,24300.0
2012-05-17 14:45:00,46.1,46.16,46.01,46.02,16500.0,32.5878,32.6302,32.5242,32.5312,16500.0
2012-05-17 14:50:00,46.03,46.05,45.99,46.03,15800.0,32.5383,32.5524,32.51,32.5383,15800.0
2012-05-17 14:55:00,46.02,46.05,46.01,46.03,14600.0,32.5312,32.5524,32.5242,32.5383,14600.0
2012-05-17 15:00:00,46.03,46.2,46.03,46.2,19100.0,32.5383,32.6585,32.5383,32.6585,19100.0
2012-05-17 15:05:00,46.2,46.2,45.85,45.85,39000.0,32.6585,32.6585,32.4111,32.4111,39000.0
2012-05-17 15:10:00,45.87,45.95,45.79,45.92,36000.0,32.4252,32.4818,32.3687,32.4605,36000.0
2012-05-17 15:15:00,45.92,45.92,45.85,45.91,34700.0,32.4605,32.4605,32.4111,32.4535,34700.0
2012-05-17 15:20:00,45.91,46.11,45.91,45.99,61300.0,32.4535,32.5949,32.4535,32.51,61300.0
2012-05-17 15:25:00,45.97,45.98,45.81,45.89,36600.0,32.4959,32.503,32.3828,32.4393,36600.0
2012-05-17 15:30:00,45.89,45.89,45.58,45.61,58800.0,32.4393,32.4393,32.2202,32.2414,58800.0
2012-05-17 15:35:00,45.6,45.75,45.6,45.71,63800.0,32.2343,32.3404,32.2343,32.3121,63800.0
2012-05-17 15:40:00,45.71,45.75,45.69,45.72,68800.0,32.3121,32.3404,32.298,32.3192,68800.0
2012-05-17 15:45:00,45.73,45.84,45.68,45.76,114900.0,32.3262,32.404,32.2909,32.3474,114900.0
2012-05-17 15:50:00,45.76,45.87,45.69,45.86,88000.0,32.3474,32.4252,32.298,32.4181,88000.0
2012-05-17 15:55:00,45.87,45.87,45.7,45.72,144700.0,32.4252,32.4252,32.305,32.3192,144700.0
2012-05-18 09:30:00,45.96,46.45,45.96,46.31,74500.0,32.4888,32.8352,32.4888,32.7362,74500.0
2012-05-18 09:35:00,46.31,46.32,46.12,46.2,73800.0,32.7362,32.7433,32.6019,32.6585,73800.0
2012-05-18 09:40:00,46.2,46.25,46.11,46.13,71500.0,32.6585,32.6938,32.5949,32.609,71500.0
2012-05-18 09:45:00,46.13,46.25,46.12,46.12,96100.0,32.609,32.6938,32.6019,32.6019,96100.0
2012-05-18 09:50:00,46.11,46.11,45.9,46.05,39500.0,32.5949,32.5949,32.4464,32.5524,39500.0
2012-05-18 09:55:00,46.03,46.18,45.91,45.96,25700.0,32.5383,32.6443,32.4535,32.4888,25700.0
2012-05-18 10:00:00,45.98,46.01,45.74,46.0,50900.0,32.503,32.5242,32.3333,32.5171,50900.0
2012-05-18 10:05:00,45.98,45.99,45.92,45.96,15400.0,32.503,32.51,32.4605,32.4888,15400.0
2012-05-18 10:10:00,45.95,46.02,45.91,46.02,14900.0,32.4818,32.5312,32.4535,32.5312,14900.0
2012-05-18 10:15:00,46.03,46.07,45.86,45.91,20600.0,32.5383,32.5666,32.4181,32.4535,20600.0
2012-05-18 10:20:00,45.9,46.0,45.85,45.92,45600.0,32.4464,32.5171,32.4111,32.4605,45600.0
2012-05-18 10:25:00,45.92,46.01,45.92,46.0,35100.0,32.4605,32.5242,32.4605,32.5171,35100.0
2012-05-18 10:30:00,45.99,46.0,45.96,45.97,19200.0,32.51,32.5171,32.4888,32.4959,19200.0
2012-05-18 10:35:00,45.97,45.97,45.68,45.84,30500.0,32.4959,32.4959,32.2909,32.404,30500.0
2012-05-18 10:40:00,45.84,45.89,45.71,45.81,16100.0,32.404,32.4393,32.3121,32.3828,16100.0
2012-05-18 10:45:00,45.8,45.93,45.8,45.84,9200.0,32.3757,32.4676,32.3757,32.404,9200.0
2012-05-18 10:50:00,45.83,46.0,45.76,46.0,13700.0,32.3969,32.5171,32.3474,32.5171,13700.0
2012-05-18 10:55:00,46.0,46.02,45.89,45.9,17200.0,32.5171,32.5312,32.4393,32.4464,17200.0
2012-05-18 11:00:00,45.88,45.92,45.61,45.71,30400.0,32.4323,32.4605,32.2414,32.3121,30400.0
2012-05-18 11:05:00,45.7,45.7,45.3,45.45,81400.0,32.305,32.305,32.0223,32.1283,81400.0
2012-05-18 11:10:00,45.46,45.55,45.46,45.49,10800.0,32.1354,32.199,32.1354,32.1566,10800.0
2012-05-18 11:15:00,45.49,45.53,45.41,45.45,13400.0,32.1566,32.1849,32.1,32.1283,13400.0
2012-05-18 11:20:00,45.44,45.44,45.31,45.35,12600.0,32.1212,32.1212,32.0293,32.0576,12600.0
2012-05-18 11:25:00,45.34,45.44,45.26,45.26,14200.0,32.0505,32.1212,31.994,31.994,14200.0
2012-05-18 11:30:00,45.26,45.35,45.07,45.1,19400.0,31.994,32.0576,31.8597,31.8809,19400.0
2012-05-18 11:35:00,45.12,45.14,44.86,44.91,27100.0,31.895,31.9092,31.7112,31.7466,27100.0
2012-05-18 11:40:00,44.91,45.03,44.89,45.03,21700.0,31.7466,31.8314,31.7324,31.8314,21700.0
2012-05-18 11:45:00,45.04,45.04,44.69,44.74,18600.0,31.8385,31.8385,31.5911,31.6264,18600.0
2012-05-18 11:50:00,44.72,44.84,44.7,44.76,22500.0,31.6123,31.6971,31.5981,31.6406,22500.0
2012-05-18 11:55:00,44.77,44.92,44.65,44.9,17500.0,31.6476,31.7537,31.5628,31.7395,17500.0
2012-05-18 12:00:00,44.9,45.15,44.9,45.13,12700.0,31.7395,31.9162,31.7395,31.9021,12700.0
2012-05-18 12:05:00,45.13,45.26,45.13,45.25,24300.0,31.9021,31.994,31.9021,31.9869,24300.0
2012-05-18 12:10:00,45.23,45.35,45.23,45.32,8500.0,31.9728,32.0576,31.9728,32.0364,8500.0
2012-05-18 12:15:00,45.32,45.32,45.05,45.21,14400.0,32.0364,32.0364,31.8456,31.9587,14400.0
2012-05-18 12:20:00,45.21,45.21,45.04,45.13,8700.0,31.9587,31.9587,31.8385,31.9021,8700.0
2012-05-18 12:25:00,45.11,45.4,45.11,45.4,15400.0,31.888,32.093,31.888,32.093,15400.0
2012-05-18 12:30:00,45.39,45.49,45.38,45.43,10400.0,32.0859,32.1566,32.0788,32.1142,10400.0
2012-05-18 12:35:00,45.42,45.43,45.33,45.39,14400.0,32.1071,32.1142,32.0435,32.0859,14400.0
2012-05-18 12:40:00,45.39,45.56,45.35,45.47,13100.0,32.0859,32.2061,32.0576,32.1424,13100.0
2012-05-18 12:45:00,45.45,45.57,45.42,45.54,9500.0,32.1283,32.2131,32.1071,32.1919,9500.0
2012-05-18 12:50:00,45.55,45.65,45.5,45.5,8700.0,32.199,32.2697,32.1637,32.1637,8700.0
2012-05-18 12:55:00,45.53,45.61,45.52,45.6,12300.0,32.1849,32.2414,32.1778,32.2343,12300.0
2012-05-18 13:00:00,45.6,45.63,45.49,45.49,17800.0,32.2343,32.2555,32.1566,32.1566,17800.0
2012-05-18 13:05:00,45.49,45.49,45.37,45.44,7500.0,32.1566,32.1566,32.0718,32.1212,7500.0
2012-05-18 13:10:00,45.44,45.5,45.43,45.43,5500.0,32.1212,32.1637,32.1142,32.1142,5500.0
2012-05-18 13:15:00,45.42,45.59,45.42,45.49,7200.0,32.1071,32.2273,32.1071,32.1566,7200.0
2012-05-18 13:20:00,45.46,45.53,45.4,45.4,10100.0,32.1354,32.1849,32.093,32.093,10100.0
2012-05-18 13:25:00,45.41,45.48,45.4,45.46,4900.0,32.1,32.1495,32.093,32.1354,4900.0
2012-05-18 13:30:00,45.45,45.48,45.4,45.4,5800.0,32.1283,32.1495,32.093,32.093,5800.0
2012-05-18 13:35:00,45.4,45.49,45.34,45.36,28300.0,32.093,32.1566,32.0505,32.0647,28300.0
2012-05-18 13:40:00,45.35,45.44,45.35,45.39,27000.0,32.0576,32.1212,32.0576,32.0859,27000.0
2012-05-18 13:45:00,45.4,45.41,45.33,45.41,9500.0,32.093,32.1,32.0435,32.1,9500.0
2012-05-18 13:50:00,45.43,45.44,45.28,45.32,45100.0,32.1142,32.1212,32.0081,32.0364,45100.0
2012-05-18 13:55:00,45.36,45.41,45.28,45.28,11900.0,32.0647,32.1,32.0081,32.0081,11900.0
2012-05-18 14:00:00,45.3,45.36,45.27,45.33,12300.0,32.0223,32.0647,32.0011,32.0435,12300.0
2012-05-18 14:05:00,45.33,45.41,45.23,45.26,12100.0,32.0435,32.1,31.9728,31.994,12100.0
2012-05-18 14:10:00,45.26,45.36,45.24,45.36,12800.0,31.994,32.0647,31.9799,32.0647,12800.0
2012-05-18 14:15:00,45.37,45.41,45.27,45.31,12200.0,32.0718,32.1,32.0011,32.0293,12200.0
2012-05-18 14:20:00,45.31,45.31,45.17,45.23,17200.0,32.0293,32.0293,31.9304,31.9728,17200.0
2012-05-18 14:25:00,45.23,45.3,45.12,45.29,14400.0,31.9728,32.0223,31.895,32.0152,14400.0
2012-05-18 14:30:00,45.28,45.29,45.09,45.12,19300.0,32.0081,32.0152,31.8738,31.895,19300.0
2012-05-18 14:35:00,45.11,45.29,45.11,45.23,20000.0,31.888,32.0152,31.888,31.9728,20000.0
2012-05-18 14:40:00,45.21,45.24,45.14,45.2,17600.0,31.9587,31.9799,31.9092,31.9516,17600.0
2012-05-18 14:45:00,45.21,45.31,45.21,45.27,17700.0,31.9587,32.0293,31.9587,32.0011,17700.0
2012-05-18 14:50:00,45.27,45.35,45.27,45.33,17600.0,32.0011,32.0576,32.0011,32.0435,17600.0
2012-05-18 14:55:00,45.33,45.33,45.22,45.26,13700.0,32.0435,32.0435,31.9657,31.994,13700.0
2012-05-18 15:00:00,45.26,45.26,45.17,45.21,32400.0,31.994,31.994,31.9304,31.9587,32400.0
2012-05-18 15:05:00,45.21,45.36,45.21,45.34,33900.0,31.9587,32.0647,31.9587,32.0505,33900.0
2012-05-18 15:10:00,45.35,45.52,45.34,45.47,40500.0,32.0576,32.1778,32.0505,32.1424,40500.0
2012-05-18 15:15:00,45.46,45.49,45.38,45.39,22200.0,32.1354,32.1566,32.0788,32.0859,22200.0
2012-05-18 15:20:00,45.4,45.44,45.26,45.31,26200.0,32.093,32.1212,31.994,32.0293,26200.0
2012-05-18 15:25:00,45.31,45.37,45.26,45.28,26000.0,32.0293,32.0718,31.994,32.0081,26000.0
2012-05-18 15:30:00,45.28,45.29,45.12,45.16,37400.0,32.0081,32.0152,31.895,31.9233,37400.0
2012-05-18 15:35:00,45.17,45.32,45.17,45.31,28000.0,31.9304,32.0364,31.9304,32.0293,28000.0
2012-05-18 15:40:00,45.31,45.33,45.21,45.22,44400.0,32.0293,32.0435,31.9587,31.9657,44400.0
2012-05-18 15:45:00,45.23,45.33,45.23,45.24,39900.0,31.9728,32.0435,31.9728,31.9799,39900.0
2012-05-18 15:50:00,45.25,45.34,45.2,45.21,76600.0,31.9869,32.0505,31.9516,31.9587,76600.0
2012-05-18 15:55:00,45.22,45.38,45.21,45.32,105000.0,31.9657,32.0788,31.9587,32.0364,105000.0
2012-05-21 09:30:00,45.31,45.55,45.31,45.47,20600.0,32.0293,32.199,32.0293,32.1424,20600.0
2012-05-21 09:35:00,45.5,45.67,45.37,45.58,18400.0,32.1637,32.2838,32.0718,32.2202,18400.0
2012-05-21 09:40:00,45.54,45.58,45.43,45.51,25800.0,32.1919,32.2202,32.1142,32.1707,25800.0
2012-05-21 09:45:00,45.5,45.59,45.5,45.55,68900.0,32.1637,32.2273,32.1637,32.199,68900.0
2012-05-21 09:50:00,45.56,45.64,45.46,45.56,74600.0,32.2061,32.2626,32.1354,32.2061,74600.0
2012-05-21 09:55:00,45.55,45.56,45.45,45.53,28300.0,32.199,32.2061,32.1283,32.1849,28300.0
2012-05-21 10:00:00,45.54,45.67,45.53,45.66,21500.0,32.1919,32.2838,32.1849,32.2768,21500.0
2012-05-21 10:05:00,45.66,45.73,45.61,45.66,33400.0,32.2768,32.3262,32.2414,32.2768,33400.0
2012-05-21 10:10:00,45.66,45.72,45.6,45.67,41400.0,32.2768,32.3192,32.2343,32.2838,41400.0
2012-05-21 10:15:00,45.67,46.0,45.66,45.95,21200.0,32.2838,32.5171,32.2768,32.4818,21200.0
2012-05-21 10:20:00,45.98,46.14,45.92,45.92,32400.0,32.503,32.6161,32.4605,32.4605,32400.0
2012-05-21 10:25:00,45.93,46.17,45.92,46.07,13900.0,32.4676,32.6373,32.4605,32.5666,13900.0
2012-05-21 10:30:00,46.08,46.13,45.98,45.98,23100.0,32.5737,32.609,32.503,32.503,23100.0
2012-05-21 10:35:00,46.0,46.02,45.86,46.0,38700.0,32.5171,32.5312,32.4181,32.5171,38700.0
2012-05-21 10:40:00,45.99,46.1,45.98,46.06,30500.0,32.51,32.5878,32.503,32.5595,30500.0
2012-05-21 10:45:00,46.05,46.22,46.05,46.19,19700.0,32.5524,32.6726,32.5524,32.6514,19700.0
2012-05-21 10:50:00,46.19,46.27,46.15,46.24,22100.0,32.6514,32.708,32.6231,32.6868,22100.0
2012-05-21 10:55:00,46.25,46.39,46.24,46.36,19700.0,32.6938,32.7928,32.6868,32.7716,19700.0
2012-05-21 11:00:00,46.35,46.37,46.16,46.16,29900.0,32.7645,32.7786,32.6302,32.6302,29900.0
2012-05-21 11:05:00,46.16,46.22,46.12,46.14,30900.0,32.6302,32.6726,32.6019,32.6161,30900.0
2012-05-21 11:10:00,46.13,46.24,46.0,46.2,26700.0,32.609,32.6868,32.5171,32.6585,26700.0
2012-05-21 11:15:00,46.2,46.29,46.14,46.14,26400.0,32.6585,32.7221,32.6161,32.6161,26400.0
2012-05-21 11:20:00,46.14,46.21,46.12,46.2,16300.0,32.6161,32.6655,32.6019,32.6585,16300.0
2012-05-21 11:25:00,46.19,46.35,46.16,46.28,37800.0,32.6514,32.7645,32.6302,32.715,37800.0
2012-05-21 11:30:00,46.3,46.33,46.2,46.3,59900.0,32.7292,32.7504,32.6585,32.7292,59900.0
2012-05-21 11:35:00,46.28,46.51,46.27,46.37,61200.0,32.715,32.8776,32.708,32.7786,61200.0
2012-05-21 11:40:00,46.36,46.49,46.35,46.46,25500.0,32.7716,32.8635,32.7645,32.8423,25500.0
2012-05-21 11:45:00,46.45,46.51,46.41,46.48,24000.0,32.8352,32.8776,32.8069,32.8564,24000.0
2012-05-21 11:50:00,46.47,46.58,46.39,46.39,73000.0,32.8493,32.9271,32.7928,32.7928,73000.0
2012-05-21 11:55:00,46.4,46.45,46.37,46.41,29100.0,32.7999,32.8352,32.7786,32.8069,29100.0
2012-05-21 12:00:00,46.4,46.6,46.4,46.58,28100.0,32.7999,32.9412,32.7999,32.9271,28100.0
2012-05-21 12:05:00,46.57,46.59,46.5,46.53,22600.0,32.92,32.9342,32.8705,32.8918,22600.0
2012-05-21 12:10:00,46.53,46.58,46.43,46.46,22600.0,32.8918,32.9271,32.8211,32.8423,22600.0
2012-05-21 12:15:00,46.45,46.9,46.45,46.67,76900.0,32.8352,33.1533,32.8352,32.9907,76900.0
2012-05-21 12:20:00,46.66,46.72,46.63,46.7,13500.0,32.9836,33.0261,32.9624,33.0119,13500.0
2012-05-21 12:25:00,46.71,46.83,46.7,46.74,15500.0,33.019,33.1038,33.0119,33.0402,15500.0
2012-05-21 12:30:00,46.75,46.8,46.7,46.79,32000.0,33.0473,33.0826,33.0119,33.0755,32000.0
2012-05-21 12:35:00,46.8,47.0,46.8,46.98,33100.0,33.0826,33.224,33.0826,33.2099,33100.0
2012-05-21 12:40:00,46.97,46.99,46.79,46.83,13300.0,33.2028,33.2169,33.0755,33.1038,13300.0
2012-05-21 12:45:00,46.8,46.83,46.74,46.75,20800.0,33.0826,33.1038,33.0402,33.0473,20800.0
2012-05-21 12:50:00,46.74,46.76,46.59,46.59,14800.0,33.0402,33.0543,32.9342,32.9342,14800.0
2012-05-21 12:55:00,46.59,46.63,46.52,46.62,17900.0,32.9342,32.9624,32.8847,32.9554,17900.0
2012-05-21 13:00:00,46.61,46.69,46.57,46.57,15000.0,32.9483,33.0049,32.92,32.92,15000.0
2012-05-21 13:05:00,46.57,46.69,46.57,46.66,19300.0,32.92,33.0049,32.92,32.9836,19300.0
2012-05-21 13:10:00,46.68,46.68,46.42,46.42,15400.0,32.9978,32.9978,32.814,32.814,15400.0
2012-05-21 13:15:00,46.43,46.58,46.43,46.52,12300.0,32.8211,32.9271,32.8211,32.8847,12300.0
2012-05-21 13:20:00,46.51,46.61,46.45,46.49,16300.0,32.8776,32.9483,32.8352,32.8635,16300.0
2012-05-21 13:25:00,46.47,46.49,46.4,46.41,22300.0,32.8493,32.8635,32.7999,32.8069,22300.0
2012-05-21 13:30:00,46.41,46.48,46.39,46.39,13600.0,32.8069,32.8564,32.7928,32.7928,13600.0
2012-05-21 13:35:00,46.4,46.45,46.37,46.38,12700.0,32.7999,32.8352,32.7786,32.7857,12700.0
2012-05-21 13:40:00,46.38,46.5,46.36,46.48,18000.0,32.7857,32.8705,32.7716,32.8564,18000.0
2012-05-21 13:45:00,46.47,46.59,46.4,46.5,22400.0,32.8493,32.9342,32.7999,32.8705,22400.0
2012-05-21 13:50:00,46.5,46.53,46.41,46.51,19000.0,32.8705,32.8918,32.8069,32.8776,19000.0
2012-05-21 13:55:00,46.52,46.53,46.42,46.42,18500.0,32.8847,32.8918,32.814,32.814,18500.0
2012-05-21 14:00:00,46.42,46.44,46.31,46.37,22500.0,32.814,32.8281,32.7362,32.7786,22500.0
2012-05-21 14:05:00,46.37,46.44,46.36,46.37,26600.0,32.7786,32.8281,32.7716,32.7786,26600.0
2012-05-21 14:10:00,46.37,46.53,46.33,46.52,30900.0,32.7786,32.8918,32.7504,32.8847,30900.0
2012-05-21 14:15:00,46.52,46.68,46.51,46.68,68300.0,32.8847,32.9978,32.8776,32.9978,68300.0
2012-05-21 14:20:00,46.68,46.72,46.51,46.72,60400.0,32.9978,33.0261,32.8776,33.0261,60400.0
2012-05-21 14:25:00,46.73,46.73,46.55,46.55,16600.0,33.0331,33.0331,32.9059,32.9059,16600.0
2012-05-21 14:30:00,46.55,46.62,46.45,46.48,41300.0,32.9059,32.9554,32.8352,32.8564,41300.0
2012-05-21 14:35:00,46.48,46.56,46.41,46.41,45200.0,32.8564,32.913,32.8069,32.8069,45200.0
2012-05-21 14:40:00,46.41,46.47,46.39,46.44,24700.0,32.8069,32.8493,32.7928,32.8281,24700.0
2012-05-21 14:45:00,46.45,46.48,46.36,46.47,26200.0,32.8352,32.8564,32.7716,32.8493,26200.0
2012-05-21 14:50:00,46.48,46.49,46.41,46.45,24400.0,32.8564,32.8635,32.8069,32.8352,24400.0
2012-05-21 14:55:00,46.46,46.6,46.42,46.43,30600.0,32.8423,32.9412,32.814,32.8211,30600.0
2012-05-21 15:00:00,46.43,46.48,46.37,46.4,151900.0,32.8211,32.8564,32.7786,32.7999,151900.0
2012-05-21 15:05:00,46.41,46.45,46.34,46.36,113300.0,32.8069,32.8352,32.7574,32.7716,113300.0
2012-05-21 15:10:00,46.36,46.41,46.3,46.36,75300.0,32.7716,32.8069,32.7292,32.7716,75300.0
2012-05-21 15:15:00,46.37,46.42,46.32,46.4,26400.0,32.7786,32.814,32.7433,32.7999,26400.0
2012-05-21 15:20:00,46.42,46.53,46.39,46.5,62700.0,32.814,32.8918,32.7928,32.8705,62700.0
2012-05-21 15:25:00,46.5,46.57,46.4,46.42,38500.0,32.8705,32.92,32.7999,32.814,38500.0
2012-05-21 15:30:00,46.43,46.43,46.33,46.36,34500.0,32.8211,32.8211,32.7504,32.7716,34500.0
2012-05-21 15:35:00,46.38,46.39,46.25,46.3,56000.0,32.7857,32.7928,32.6938,32.7292,56000.0
2012-05-21 15:40:00,46.31,46.41,46.27,46.41,45700.0,32.7362,32.8069,32.708,32.8069,45700.0
2012-05-21 15:45:00,46.41,46.42,46.3,46.42,50600.0,32.8069,32.814,32.7292,32.814,50600.0
2012-05-21 15:50:00,46.43,46.47,46.4,46.45,52900.0,32.8211,32.8493,32.7999,32.8352,52900.0
2012-05-21 15:55:00,46.45,46.54,46.43,46.5,140300.0,32.8352,32.8988,32.8211,32.8705,140300.0
2012-05-22 09:30:00,46.53,46.94,46.53,46.73,10300.0,32.8918,33.1816,32.8918,33.0331,10300.0
2012-05-22 09:35:00,46.77,46.89,46.7,46.71,12200.0,33.0614,33.1462,33.0119,33.019,12200.0
2012-05-22 09:40:00,46.74,46.95,46.74,46.92,11700.0,33.0402,33.1886,33.0402,33.1674,11700.0
2012-05-22 09:45:00,46.92,46.92,46.76,46.77,21400.0,33.1674,33.1674,33.0543,33.0614,21400.0
2012-05-22 09:50:00,46.77,46.9,46.72,46.73,18700.0,33.0614,33.1533,33.0261,33.0331,18700.0
2012-05-22 09:55:00,46.75,46.75,46.41,46.51,24300.0,33.0473,33.0473,32.8069,32.8776,24300.0
2012-05-22 10:00:00,46.55,46.68,46.5,46.65,18400.0,32.9059,32.9978,32.8705,32.9766,18400.0
2012-05-22 10:05:00,46.65,46.77,46.61,46.72,34400.0,32.9766,33.0614,32.9483,33.0261,34400.0
2012-05-22 10:10:00,46.68,46.8,46.66,46.74,30500.0,32.9978,33.0826,32.9836,33.0402,30500.0
2012-05-22 10:15:00,46.74,46.88,46.73,46.85,39600.0,33.0402,33.1392,33.0331,33.118,39600.0
2012-05-22 10:20:00,46.85,46.92,46.78,46.8,23900.0,33.118,33.1674,33.0685,33.0826,23900.0
2012-05-22 10:25:00,46.79,46.84,46.52,46.64,21700.0,33.0755,33.1109,32.8847,32.9695,21700.0
2012-05-22 10:30:00,46.64,46.75,46.64,46.69,12500.0,32.9695,33.0473,32.9695,33.0049,12500.0
2012-05-22 10:35:00,46.69,46.75,46.59,46.69,53600.0,33.0049,33.0473,32.9342,33.0049,53600.0
2012-05-22 10:40:00,46.69,46.7,46.58,46.64,40700.0,33.0049,33.0119,32.9271,32.9695,40700.0
2012-05-22 10:45:00,46.66,46.76,46.64,46.7,15100.0,32.9836,33.0543,32.9695,33.0119,15100.0
2012-05-22 10:50:00,46.72,46.72,46.64,46.7,12800.0,33.0261,33.0261,32.9695,33.0119,12800.0
2012-05-22 10:55:00,46.7,46.78,46.7,46.75,11800.0,33.0119,33.0685,33.0119,33.0473,11800.0
2012-05-22 11:00:00,46.74,46.86,46.72,46.72,22500.0,33.0402,33.125,33.0261,33.0261,22500.0
2012-05-22 11:05:00,46.71,46.89,46.7,46.74,25500.0,33.019,33.1462,33.0119,33.0402,25500.0
2012-05-22 11:10:00,46.75,46.85,46.69,46.73,23800.0,33.0473,33.118,33.0049,33.0331,23800.0
2012-05-22 11:15:00,46.74,46.8,46.7,46.75,42400.0,33.0402,33.0826,33.0119,33.0473,42400.0
2012-05-22 11:20:00,46.75,46.82,46.75,46.82,9400.0,33.0473,33.0968,33.0473,33.0968,9400.0
2012-05-22 11:25:00,46.81,46.82,46.75,46.79,13300.0,33.0897,33.0968,33.0473,33.0755,13300.0
2012-05-22 11:30:00,46.81,46.85,46.77,46.82,9300.0,33.0897,33.118,33.0614,33.0968,9300.0
2012-05-22 11:35:00,46.82,46.83,46.75,46.8,9000.0,33.0968,33.1038,33.0473,33.0826,9000.0
2012-05-22 11:40:00,46.81,46.88,46.78,46.78,33700.0,33.0897,33.1392,33.0685,33.0685,33700.0
2012-05-22 11:45:00,46.77,46.8,46.75,46.8,7200.0,33.0614,33.0826,33.0473,33.0826,7200.0
2012-05-22 11:50:00,46.79,46.83,46.75,46.82,18000.0,33.0755,33.1038,33.0473,33.0968,18000.0
2012-05-22 11:55:00,46.83,46.83,46.7,46.74,42900.0,33.1038,33.1038,33.0119,33.0402,42900.0
2012-05-22 12:00:00,46.74,46.76,46.52,46.53,52300.0,33.0402,33.0543,32.8847,32.8918,52300.0
2012-05-22 12:05:00,46.52,46.54,46.34,46.36,26100.0,32.8847,32.8988,32.7574,32.7716,26100.0
2012-05-22 12:10:00,46.34,46.42,46.34,46.41,38800.0,32.7574,32.814,32.7574,32.8069,38800.0
2012-05-22 12:15:00,46.41,46.42,46.35,46.42,17100.0,32.8069,32.814,32.7645,32.814,17100.0
2012-05-22 12:20:00,46.41,46.49,46.39,46.42,23300.0,32.8069,32.8635,32.7928,32.814,23300.0
2012-05-22 12:25:00,46.42,46.42,46.32,46.33,61700.0,32.814,32.814,32.7433,32.7504,61700.0
2012-05-22 12:30:00,46.34,46.38,46.31,46.32,55100.0,32.7574,32.7857,32.7362,32.7433,55100.0
2012-05-22 12:35:00,46.32,46.42,46.28,46.31,51300.0,32.7433,32.814,32.715,32.7362,51300.0
2012-05-22 12:40:00,46.33,46.39,46.29,46.38,29600.0,32.7504,32.7928,32.7221,32.7857,29600.0
2012-05-22 12:45:00,46.39,46.58,46.39,46.53,19000.0,32.7928,32.9271,32.7928,32.8918,19000.0
2012-05-22 12:50:00,46.54,46.54,46.44,46.44,19000.0,32.8988,32.8988,32.8281,32.8281,19000.0
2012-05-22 12:55:00,46.43,46.49,46.37,46.37,45600.0,32.8211,32.8635,32.7786,32.7786,45600.0
2012-05-22 13:00:00,46.38,46.49,46.36,46.38,37900.0,32.7857,32.8635,32.7716,32.7857,37900.0
2012-05-22 13:05:00,46.4,46.4,46.35,46.37,20200.0,32.7999,32.7999,32.7645,32.7786,20200.0
2012-05-22 13:10:00,46.37,46.48,46.34,46.46,16300.0,32.7786,32.8564,32.7574,32.8423,16300.0
2012-05-22 13:15:00,46.48,46.51,46.41,46.46,65400.0,32.8564,32.8776,32.8069,32.8423,65400.0
2012-05-22 13:20:00,46.47,46.58,46.45,46.53,28800.0,32.8493,32.9271,32.8352,32.8918,28800.0
2012-05-22 13:25:00,46.51,46.57,46.5,46.55,32400.0,32.8776,32.92,32.8705,32.9059,32400.0
2012-05-22 13:30:00,46.55,46.68,46.51,46.68,63300.0,32.9059,32.9978,32.8776,32.9978,63300.0
2012-05-22 13:35:00,46.67,46.67,46.6,46.6,32800.0,32.9907,32.9907,32.9412,32.9412,32800.0
2012-05-22 13:40:00,46.61,46.68,46.58,46.68,93400.0,32.9483,32.9978,32.9271,32.9978,93400.0
2012-05-22 13:45:00,46.67,46.68,46.57,46.66,84200.0,32.9907,32.9978,32.92,32.9836,84200.0
2012-05-22 13:50:00,46.65,46.66,46.55,46.61,24100.0,32.9766,32.9836,32.9059,32.9483,24100.0
2012-05-22 13:55:00,46.61,46.66,46.57,46.6,35600.0,32.9483,32.9836,32.92,32.9412,35600.0
2012-05-22 14:00:00,46.6,46.71,46.6,46.68,58900.0,32.9412,33.019,32.9412,32.9978,58900.0
2012-05-22 14:05:00,46.68,46.78,46.67,46.71,15300.0,32.9978,33.0685,32.9907,33.019,15300.0
2012-05-22 14:10:00,46.7,46.7,46.62,46.65,26000.0,33.0119,33.0119,32.9554,32.9766,26000.0
2012-05-22 14:15:00,46.62,46.67,46.57,46.67,20900.0,32.9554,32.9907,32.92,32.9907,20900.0
2012-05-22 14:20:00,46.67,46.71,46.62,46.67,21000.0,32.9907,33.019,32.9554,32.9907,21000.0
2012-05-22 14:25:00,46.68,46.68,46.61,46.63,51600.0,32.9978,32.9978,32.9483,32.9624,51600.0
2012-05-22 14:30:00,46.62,46.69,46.52,46.58,21500.0,32.9554,33.0049,32.8847,32.9271,21500.0
2012-05-22 14:35:00,46.6,46.62,46.53,46.57,22200.0,32.9412,32.9554,32.8918,32.92,22200.0
2012-05-22 14:40:00,46.58,46.61,46.5,46.57,43200.0,32.9271,32.9483,32.8705,32.92,43200.0
2012-05-22 14:45:00,46.56,46.58,46.5,46.54,23800.0,32.913,32.9271,32.8705,32.8988,23800.0
2012-05-22 14:50:00,46.57,46.63,46.52,46.56,21100.0,32.92,32.9624,32.8847,32.913,21100.0
2012-05-22 14:55:00,46.55,46.61,46.53,46.58,24500.0,32.9059,32.9483,32.8918,32.9271,24500.0
2012-05-22 15:00:00,46.59,46.7,46.59,46.7,17700.0,32.9342,33.0119,32.9342,33.0119,17700.0
2012-05-22 15:05:00,46.69,46.71,46.67,46.7,14800.0,33.0049,33.019,32.9907,33.0119,14800.0
2012-05-22 15:10:00,46.7,46.73,46.67,46.69,16300.0,33.0119,33.0331,32.9907,33.0049,16300.0
2012-05-22 15:15:00,46.69,46.73,46.68,46.71,36500.0,33.0049,33.0331,32.9978,33.019,36500.0
2012-05-22 15:20:00,46.68,46.7,46.51,46.52,63100.0,32.9978,33.0119,32.8776,32.8847,63100.0
2012-05-22 15:25:00,46.53,46.58,46.52,46.53,63100.0,32.8918,32.9271,32.8847,32.8918,63100.0
2012-05-22 15:30:00,46.52,46.55,46.25,46.25,66400.0,32.8847,32.9059,32.6938,32.6938,66400.0
2012-05-22 15:35:00,46.24,46.38,46.23,46.27,63200.0,32.6868,32.7857,32.6797,32.708,63200.0
2012-05-22 15:40:00,46.26,46.32,46.17,46.18,41400.0,32.7009,32.7433,32.6373,32.6443,41400.0
2012-05-22 15:45:00,46.19,46.25,46.04,46.08,65600.0,32.6514,32.6938,32.5454,32.5737,65600.0
2012-05-22 15:50:00,46.08,46.3,46.07,46.26,55200.0,32.5737,32.7292,32.5666,32.7009,55200.0
2012-05-22 15:55:00,46.26,46.38,46.21,46.33,146300.0,32.7009,32.7857,32.6655,32.7504,146300.0
2012-05-23 09:30:00,46.07,46.48,46.0,46.46,18800.0,32.5666,32.8564,32.5171,32.8423,18800.0
2012-05-23 09:35:00,46.36,46.56,46.11,46.18,24400.0,32.7716,32.913,32.5949,32.6443,24400.0
2012-05-23 09:40:00,46.2,46.31,46.13,46.29,16200.0,32.6585,32.7362,32.609,32.7221,16200.0
2012-05-23 09:45:00,46.26,46.35,46.22,46.35,24200.0,32.7009,32.7645,32.6726,32.7645,24200.0
2012-05-23 09:50:00,46.35,46.44,46.29,46.41,41400.0,32.7645,32.8281,32.7221,32.8069,41400.0
2012-05-23 09:55:00,46.42,46.48,46.39,46.39,34000.0,32.814,32.8564,32.7928,32.7928,34000.0
2012-05-23 10:00:00,46.42,46.69,46.42,46.47,24500.0,32.814,33.0049,32.814,32.8493,24500.0
2012-05-23 10:05:00,46.5,46.56,46.42,46.44,22200.0,32.8705,32.913,32.814,32.8281,22200.0
2012-05-23 10:10:00,46.45,46.46,46.34,46.43,11000.0,32.8352,32.8423,32.7574,32.8211,11000.0
2012-05-23 10:15:00,46.44,46.45,46.31,46.39,35300.0,32.8281,32.8352,32.7362,32.7928,35300.0
2012-05-23 10:20:00,46.38,46.39,46.29,46.33,43400.0,32.7857,32.7928,32.7221,32.7504,43400.0
2012-05-23 10:25:00,46.34,46.39,46.32,46.34,58900.0,32.7574,32.7928,32.7433,32.7574,58900.0
2012-05-23 10:30:00,46.34,46.39,46.29,46.29,97400.0,32.7574,32.7928,32.7221,32.7221,97400.0
2012-05-23 10:35:00,46.3,46.35,46.09,46.09,32100.0,32.7292,32.7645,32.5807,32.5807,32100.0
2012-05-23 10:40:00,46.08,46.23,46.01,46.01,43900.0,32.5737,32.6797,32.5242,32.5242,43900.0
2012-05-23 10:45:00,46.01,46.01,45.82,45.9,21400.0,32.5242,32.5242,32.3899,32.4464,21400.0
2012-05-23 10:50:00,45.92,46.07,45.91,46.05,17000.0,32.4605,32.5666,32.4535,32.5524,17000.0
2012-05-23 10:55:00,46.04,46.1,46.0,46.07,50800.0,32.5454,32.5878,32.5171,32.5666,50800.0
2012-05-23 11:00:00,46.04,46.13,46.04,46.13,12000.0,32.5454,32.609,32.5454,32.609,12000.0
2012-05-23 11:05:00,46.13,46.39,46.13,46.39,19700.0,32.609,32.7928,32.609,32.7928,19700.0
2012-05-23 11:10:00,46.39,46.39,46.25,46.29,41200.0,32.7928,32.7928,32.6938,32.7221,41200.0
2012-05-23 11:15:00,46.31,46.47,46.28,46.45,21000.0,32.7362,32.8493,32.715,32.8352,21000.0
2012-05-23 11:20:00,46.44,46.46,46.37,46.43,46600.0,32.8281,32.8423,32.7786,32.8211,46600.0
2012-05-23 11:25:00,46.43,46.43,46.31,46.32,58500.0,32.8211,32.8211,32.7362,32.7433,58500.0
2012-05-23 11:30:00,46.31,46.39,46.27,46.31,22900.0,32.7362,32.7928,32.708,32.7362,22900.0
2012-05-23 11:35:00,46.3,46.3,46.21,46.24,47500.0,32.7292,32.7292,32.6655,32.6868,47500.0
2012-05-23 11:40:00,46.23,46.33,46.23,46.26,47100.0,32.6797,32.7504,32.6797,32.7009,47100.0
2012-05-23 11:45:00,46.26,46.3,46.2,46.25,31400.0,32.7009,32.7292,32.6585,32.6938,31400.0
2012-05-23 11:50:00,46.26,46.26,46.15,46.17,11200.0,32.7009,32.7009,32.6231,32.6373,11200.0
2012-05-23 11:55:00,46.16,46.18,46.06,46.09,10700.0,32.6302,32.6443,32.5595,32.5807,10700.0
2012-05-23 12:00:00,46.1,46.16,46.0,46.03,10700.0,32.5878,32.6302,32.5171,32.5383,10700.0
2012-05-23 12:05:00,46.03,46.13,46.0,46.1,9700.0,32.5383,32.609,32.5171,32.5878,9700.0
2012-05-23 12:10:00,46.1,46.13,46.06,46.1,12200.0,32.5878,32.609,32.5595,32.5878,12200.0
2012-05-23 12:15:00,46.1,46.17,46.1,46.14,16200.0,32.5878,32.6373,32.5878,32.6161,16200.0
2012-05-23 12:20:00,46.15,46.16,46.06,46.13,20200.0,32.6231,32.6302,32.5595,32.609,20200.0
2012-05-23 12:25:00,46.13,46.14,46.06,46.11,18800.0,32.609,32.6161,32.5595,32.5949,18800.0
2012-05-23 12:30:00,46.12,46.23,46.12,46.23,22000.0,32.6019,32.6797,32.6019,32.6797,22000.0
2012-05-23 12:35:00,46.23,46.28,46.21,46.28,19100.0,32.6797,32.715,32.6655,32.715,19100.0
2012-05-23 12:40:00,46.29,46.32,46.22,46.31,23900.0,32.7221,32.7433,32.6726,32.7362,23900.0
2012-05-23 12:45:00,46.3,46.39,46.26,46.34,22900.0,32.7292,32.7928,32.7009,32.7574,22900.0
2012-05-23 12:50:00,46.34,46.34,46.22,46.22,6100.0,32.7574,32.7574,32.6726,32.6726,6100.0
2012-05-23 12:55:00,46.23,46.23,46.09,46.1,9400.0,32.6797,32.6797,32.5807,32.5878,9400.0
2012-05-23 13:00:00,46.1,46.18,46.08,46.14,7600.0,32.5878,32.6443,32.5737,32.6161,7600.0
2012-05-23 13:05:00,46.13,46.16,46.09,46.14,35100.0,32.609,32.6302,32.5807,32.6161,35100.0
2012-05-23 13:10:00,46.15,46.21,46.12,46.14,11500.0,32.6231,32.6655,32.6019,32.6161,11500.0
2012-05-23 13:15:00,46.15,46.18,46.09,46.14,32300.0,32.6231,32.6443,32.5807,32.6161,32300.0
2012-05-23 13:20:00,46.11,46.23,46.11,46.15,11700.0,32.5949,32.6797,32.5949,32.6231,11700.0
2012-05-23 13:25:00,46.15,46.24,46.12,46.22,19100.0,32.6231,32.6868,32.6019,32.6726,19100.0
2012-05-23 13:30:00,46.22,46.26,46.12,46.19,9400.0,32.6726,32.7009,32.6019,32.6514,9400.0
2012-05-23 13:35:00,46.19,46.26,46.16,46.23,25000.0,32.6514,32.7009,32.6302,32.6797,25000.0
2012-05-23 13:40:00,46.23,46.27,46.2,46.26,18700.0,32.6797,32.708,32.6585,32.7009,18700.0
2012-05-23 13:45:00,46.27,46.44,46.27,46.38,15700.0,32.708,32.8281,32.708,32.7857,15700.0
2012-05-23 13:50:00,46.38,46.41,46.29,46.34,9700.0,32.7857,32.8069,32.7221,32.7574,9700.0
2012-05-23 13:55:00,46.33,46.42,46.29,46.38,12900.0,32.7504,32.814,32.7221,32.7857,12900.0
2012-05-23 14:00:00,46.39,46.39,46.28,46.28,13100.0,32.7928,32.7928,32.715,32.715,13100.0
2012-05-23 14:05:00,46.27,46.44,46.25,46.43,18800.0,32.708,32.8281,32.6938,32.8211,18800.0
2012-05-23 14:10:00,46.44,46.44,46.36,46.39,18300.0,32.8281,32.8281,32.7716,32.7928,18300.0
2012-05-23 14:15:00,46.39,46.47,46.38,46.41,23000.0,32.7928,32.8493,32.7857,32.8069,23000.0
2012-05-23 14:20:00,46.41,46.41,46.37,46.37,15800.0,32.8069,32.8069,32.7786,32.7786,15800.0
2012-05-23 14:25:00,46.37,46.43,46.36,46.38,28300.0,32.7786,32.8211,32.7716,32.7857,28300.0
2012-05-23 14:30:00,46.38,46.47,46.37,46.46,18400.0,32.7857,32.8493,32.7786,32.8423,18400.0
2012-05-23 14:35:00,46.47,46.6,46.47,46.55,44400.0,32.8493,32.9412,32.8493,32.9059,44400.0
2012-05-23 14:40:00,46.53,46.78,46.52,46.67,34400.0,32.8918,33.0685,32.8847,32.9907,34400.0
2012-05-23 14:45:00,46.66,46.72,46.62,46.68,29000.0,32.9836,33.0261,32.9554,32.9978,29000.0
2012-05-23 14:50:00,46.68,46.81,46.67,46.72,23000.0,32.9978,33.0897,32.9907,33.0261,23000.0
2012-05-23 14:55:00,46.73,46.89,46.7,46.87,23800.0,33.0331,33.1462,33.0119,33.1321,23800.0
2012-05-23 15:00:00,46.85,46.89,46.75,46.8,21300.0,33.118,33.1462,33.0473,33.0826,21300.0
2012-05-23 15:05:00,46.8,46.96,46.71,46.94,35000.0,33.0826,33.1957,33.019,33.1816,35000.0
2012-05-23 15:10:00,46.94,47.03,46.88,46.92,60400.0,33.1816,33.2452,33.1392,33.1674,60400.0
2012-05-23 15:15:00,46.93,47.04,46.9,46.99,30500.0,33.1745,33.2523,33.1533,33.2169,30500.0
2012-05-23 15:20:00,46.99,47.04,46.91,46.94,34100.0,33.2169,33.2523,33.1604,33.1816,34100.0
2012-05-23 15:25:00,46.95,47.15,46.93,47.04,39500.0,33.1886,33.33,33.1745,33.2523,39500.0
2012-05-23 15:30:00,47.03,47.23,47.03,47.2,65000.0,33.2452,33.3866,33.2452,33.3654,65000.0
2012-05-23 15:35:00,47.21,47.28,47.15,47.24,59300.0,33.3724,33.4219,33.33,33.3936,59300.0
2012-05-23 15:40:00,47.23,47.36,47.21,47.28,75300.0,33.3866,33.4785,33.3724,33.4219,75300.0
2012-05-23 15:45:00,47.28,47.33,47.21,47.22,69400.0,33.4219,33.4573,33.3724,33.3795,69400.0
2012-05-23 15:50:00,47.22,47.37,47.04,47.08,96500.0,33.3795,33.4855,33.2523,33.2805,96500.0
2012-05-23 15:55:00,47.09,47.43,47.08,47.27,189700.0,33.2876,33.528,33.2805,33.4149,189700.0
2012-05-24 09:30:00,47.48,47.65,47.38,47.39,32800.0,33.5633,33.6835,33.4926,33.4997,32800.0
2012-05-24 09:35:00,47.44,47.67,47.43,47.45,20900.0,33.535,33.6976,33.528,33.5421,20900.0
2012-05-24 09:40:00,47.45,47.63,47.39,47.53,53500.0,33.5421,33.6693,33.4997,33.5986,53500.0
2012-05-24 09:45:00,47.48,47.58,47.47,47.5,29700.0,33.5633,33.634,33.5562,33.5774,29700.0
2012-05-24 09:50:00,47.5,47.58,47.45,47.52,34100.0,33.5774,33.634,33.5421,33.5916,34100.0
2012-05-24 09:55:00,47.52,47.54,47.33,47.33,19100.0,33.5916,33.6057,33.4573,33.4573,19100.0
2012-05-24 10:00:00,47.36,47.45,47.32,47.37,15300.0,33.4785,33.5421,33.4502,33.4855,15300.0
2012-05-24 10:05:00,47.41,47.48,47.41,47.45,13900.0,33.5138,33.5633,33.5138,33.5421,13900.0
2012-05-24 10:10:00,47.43,47.5,47.41,47.41,12800.0,33.528,33.5774,33.5138,33.5138,12800.0
2012-05-24 10:15:00,47.43,47.52,47.37,47.4,16500.0,33.528,33.5916,33.4855,33.5068,16500.0
2012-05-24 10:20:00,47.4,47.45,47.23,47.24,17800.0,33.5068,33.5421,33.3866,33.3936,17800.0
2012-05-24 10:25:00,47.24,47.34,47.19,47.3,59100.0,33.3936,33.4643,33.3583,33.4361,59100.0
2012-05-24 10:30:00,47.3,47.48,47.3,47.42,12300.0,33.4361,33.5633,33.4361,33.5209,12300.0
2012-05-24 10:35:00,47.41,47.52,47.41,47.49,18300.0,33.5138,33.5916,33.5138,33.5704,18300.0
2012-05-24 10:40:00,47.49,47.54,47.45,47.5,51200.0,33.5704,33.6057,33.5421,33.5774,51200.0
2012-05-24 10:45:00,47.48,47.53,47.48,47.48,20700.0,33.5633,33.5986,33.5633,33.5633,20700.0
2012-05-24 10:50:00,47.49,47.51,47.33,47.33,18700.0,33.5704,33.5845,33.4573,33.4573,18700.0
2012-05-24 10:55:00,47.32,47.38,47.28,47.34,10900.0,33.4502,33.4926,33.4219,33.4643,10900.0
2012-05-24 11:00:00,47.32,47.34,47.2,47.22,11000.0,33.4502,33.4643,33.3654,33.3795,11000.0
2012-05-24 11:05:00,47.2,47.29,47.19,47.23,14000.0,33.3654,33.429,33.3583,33.3866,14000.0
2012-05-24 11:10:00,47.25,47.31,47.24,47.3,7900.0,33.4007,33.4431,33.3936,33.4361,7900.0
2012-05-24 11:15:00,47.28,47.37,47.28,47.34,9300.0,33.4219,33.4855,33.4219,33.4643,9300.0
2012-05-24 11:20:00,47.36,47.37,47.29,47.31,8800.0,33.4785,33.4855,33.429,33.4431,8800.0
2012-05-24 11:25:00,47.32,47.33,47.24,47.29,8800.0,33.4502,33.4573,33.3936,33.429,8800.0
2012-05-24 11:30:00,47.28,47.31,47.15,47.17,16100.0,33.4219,33.4431,33.33,33.3442,16100.0
2012-05-24 11:35:00,47.16,47.16,47.11,47.15,7100.0,33.3371,33.3371,33.3018,33.33,7100.0
2012-05-24 11:40:00,47.15,47.18,47.1,47.13,10900.0,33.33,33.3512,33.2947,33.3159,10900.0
2012-05-24 11:45:00,47.1,47.2,47.1,47.2,5600.0,33.2947,33.3654,33.2947,33.3654,5600.0
2012-05-24 11:50:00,47.21,47.28,47.21,47.28,6500.0,33.3724,33.4219,33.3724,33.4219,6500.0
2012-05-24 11:55:00,47.28,47.28,47.13,47.21,13500.0,33.4219,33.4219,33.3159,33.3724,13500.0
2012-05-24 12:00:00,47.22,47.22,47.02,47.06,10700.0,33.3795,33.3795,33.2381,33.2664,10700.0
2012-05-24 12:05:00,47.09,47.09,47.04,47.06,10100.0,33.2876,33.2876,33.2523,33.2664,10100.0
2012-05-24 12:10:00,47.06,47.15,47.04,47.07,9800.0,33.2664,33.33,33.2523,33.2735,9800.0
2012-05-24 12:15:00,47.06,47.1,47.03,47.05,7500.0,33.2664,33.2947,33.2452,33.2593,7500.0
2012-05-24 12:20:00,47.06,47.09,47.01,47.08,17600.0,33.2664,33.2876,33.2311,33.2805,17600.0
2012-05-24 12:25:00,47.07,47.1,47.05,47.07,7100.0,33.2735,33.2947,33.2593,33.2735,7100.0
2012-05-24 12:30:00,47.07,47.15,47.05,47.15,7100.0,33.2735,33.33,33.2593,33.33,7100.0
2012-05-24 12:35:00,47.18,47.2,47.14,47.15,7000.0,33.3512,33.3654,33.323,33.33,7000.0
2012-05-24 12:40:00,47.16,47.2,47.15,47.18,7000.0,33.3371,33.3654,33.33,33.3512,7000.0
2012-05-24 12:45:00,47.16,47.25,47.16,47.25,7500.0,33.3371,33.4007,33.3371,33.4007,7500.0
2012-05-24 12:50:00,47.26,47.26,47.16,47.18,12900.0,33.4078,33.4078,33.3371,33.3512,12900.0
2012-05-24 12:55:00,47.17,47.27,47.17,47.22,14700.0,33.3442,33.4149,33.3442,33.3795,14700.0
2012-05-24 13:00:00,47.21,47.29,47.17,47.28,14800.0,33.3724,33.429,33.3442,33.4219,14800.0
2012-05-24 13:05:00,47.28,47.32,47.28,47.31,6900.0,33.4219,33.4502,33.4219,33.4431,6900.0
2012-05-24 13:10:00,47.3,47.34,47.3,47.34,9700.0,33.4361,33.4643,33.4361,33.4643,9700.0
2012-05-24 13:15:00,47.36,47.4,47.26,47.26,13300.0,33.4785,33.5068,33.4078,33.4078,13300.0
2012-05-24 13:20:00,47.28,47.34,47.26,47.28,8500.0,33.4219,33.4643,33.4078,33.4219,8500.0
2012-05-24 13:25:00,47.29,47.31,47.15,47.16,11700.0,33.429,33.4431,33.33,33.3371,11700.0
2012-05-24 13:30:00,47.16,47.21,47.1,47.2,20700.0,33.3371,33.3724,33.2947,33.3654,20700.0
2012-05-24 13:35:00,47.19,47.23,47.14,47.21,10400.0,33.3583,33.3866,33.323,33.3724,10400.0
2012-05-24 13:40:00,47.21,47.26,47.2,47.24,9300.0,33.3724,33.4078,33.3654,33.3936,9300.0
2012-05-24 13:45:00,47.24,47.28,47.15,47.16,9200.0,33.3936,33.4219,33.33,33.3371,9200.0
2012-05-24 13:50:00,47.16,47.19,47.09,47.09,8700.0,33.3371,33.3583,33.2876,33.2876,8700.0
2012-05-24 13:55:00,47.08,47.09,46.98,46.98,11000.0,33.2805,33.2876,33.2099,33.2099,11000.0
2012-05-24 14:00:00,46.96,47.15,46.96,47.09,13900.0,33.1957,33.33,33.1957,33.2876,13900.0
2012-05-24 14:05:00,47.09,47.1,47.04,47.09,9400.0,33.2876,33.2947,33.2523,33.2876,9400.0
2012-05-24 14:10:00,47.09,47.11,46.96,46.99,20600.0,33.2876,33.3018,33.1957,33.2169,20600.0
2012-05-24 14:15:00,47.01,47.09,47.01,47.06,19400.0,33.2311,33.2876,33.2311,33.2664,19400.0
2012-05-24 14:20:00,47.05,47.09,47.02,47.06,10900.0,33.2593,33.2876,33.2381,33.2664,10900.0
2012-05-24 14:25:00,47.08,47.09,47.02,47.07,14100.0,33.2805,33.2876,33.2381,33.2735,14100.0
2012-05-24 14:30:00,47.07,47.17,47.04,47.16,22700.0,33.2735,33.3442,33.2523,33.3371,22700.0
2012-05-24 14:35:00,47.15,47.19,47.04,47.04,11600.0,33.33,33.3583,33.2523,33.2523,11600.0
2012-05-24 14:40:00,47.03,47.08,46.96,47.03,18000.0,33.2452,33.2805,33.1957,33.2452,18000.0
2012-05-24 14:45:00,47.04,47.05,46.97,47.03,16800.0,33.2523,33.2593,33.2028,33.2452,16800.0
2012-05-24 14:50:00,47.04,47.07,46.95,46.99,36400.0,33.2523,33.2735,33.1886,33.2169,36400.0
2012-05-24 14:55:00,46.99,47.04,46.94,46.96,14400.0,33.2169,33.2523,33.1816,33.1957,14400.0
2012-05-24 15:00:00,46.97,47.13,46.97,47.11,14100.0,33.2028,33.3159,33.2028,33.3018,14100.0
2012-05-24 15:05:00,47.09,47.09,47.04,47.04,12100.0,33.2876,33.2876,33.2523,33.2523,12100.0
2012-05-24 15:10:00,47.03,47.03,46.94,47.01,15700.0,33.2452,33.2452,33.1816,33.2311,15700.0
2012-05-24 15:15:00,47.01,47.1,46.99,47.07,17300.0,33.2311,33.2947,33.2169,33.2735,17300.0
2012-05-24 15:20:00,47.07,47.21,47.03,47.21,30900.0,33.2735,33.3724,33.2452,33.3724,30900.0
2012-05-24 15:25:00,47.21,47.43,47.19,47.4,71900.0,33.3724,33.528,33.3583,33.5068,71900.0
2012-05-24 15:30:00,47.4,47.46,47.27,47.29,27200.0,33.5068,33.5492,33.4149,33.429,27200.0
2012-05-24 15:35:00,47.31,47.35,47.26,47.27,22400.0,33.4431,33.4714,33.4078,33.4149,22400.0
2012-05-24 15:40:00,47.27,47.36,47.26,47.34,22800.0,33.4149,33.4785,33.4078,33.4643,22800.0
2012-05-24 15:45:00,47.34,47.45,47.34,47.43,34800.0,33.4643,33.5421,33.4643,33.528,34800.0
2012-05-24 15:50:00,47.43,47.5,47.36,47.48,41800.0,33.528,33.5774,33.4785,33.5633,41800.0
2012-05-24 15:55:00,47.49,47.5,47.45,47.49,62400.0,33.5704,33.5774,33.5421,33.5704,62400.0
2012-05-25 09:30:00,47.66,47.66,47.46,47.49,10100.0,33.6905,33.6905,33.5492,33.5704,10100.0
2012-05-25 09:35:00,47.47,47.52,47.22,47.24,33500.0,33.5562,33.5916,33.3795,33.3936,33500.0
2012-05-25 09:40:00,47.24,47.25,47.18,47.21,17500.0,33.3936,33.4007,33.3512,33.3724,17500.0
2012-05-25 09:45:00,47.21,47.25,47.18,47.22,23000.0,33.3724,33.4007,33.3512,33.3795,23000.0
2012-05-25 09:50:00,47.23,47.25,47.12,47.17,24000.0,33.3866,33.4007,33.3088,33.3442,24000.0
2012-05-25 09:55:00,47.17,47.25,47.14,47.19,15300.0,33.3442,33.4007,33.323,33.3583,15300.0
2012-05-25 10:00:00,47.2,47.25,47.11,47.16,41800.0,33.3654,33.4007,33.3018,33.3371,41800.0
2012-05-25 10:05:00,47.14,47.14,47.02,47.07,79000.0,33.323,33.323,33.2381,33.2735,79000.0
2012-05-25 10:10:00,47.07,47.11,47.0,47.06,30900.0,33.2735,33.3018,33.224,33.2664,30900.0
2012-05-25 10:15:00,47.04,47.06,46.94,47.03,59400.0,33.2523,33.2664,33.1816,33.2452,59400.0
2012-05-25 10:20:00,47.02,47.04,46.95,46.99,51100.0,33.2381,33.2523,33.1886,33.2169,51100.0
2012-05-25 10:25:00,47.0,47.06,46.94,46.99,45000.0,33.224,33.2664,33.1816,33.2169,45000.0
2012-05-25 10:30:00,46.99,47.06,46.97,47.0,76800.0,33.2169,33.2664,33.2028,33.224,76800.0
2012-05-25 10:35:00,47.0,47.05,46.99,47.05,21700.0,33.224,33.2593,33.2169,33.2593,21700.0
2012-05-25 10:40:00,47.03,47.04,46.95,46.99,10200.0,33.2452,33.2523,33.1886,33.2169,10200.0
2012-05-25 10:45:00,46.99,47.01,46.97,46.99,9400.0,33.2169,33.2311,33.2028,33.2169,9400.0
2012-05-25 10:50:00,46.98,47.02,46.95,46.96,31400.0,33.2099,33.2381,33.1886,33.1957,31400.0
2012-05-25 10:55:00,46.98,47.01,46.96,46.99,13600.0,33.2099,33.2311,33.1957,33.2169,13600.0
2012-05-25 11:00:00,47.0,47.03,46.97,46.98,24900.0,33.224,33.2452,33.2028,33.2099,24900.0
2012-05-25 11:05:00,46.99,47.02,46.97,47.01,15100.0,33.2169,33.2381,33.2028,33.2311,15100.0
2012-05-25 11:10:00,46.99,47.02,46.95,47.0,52100.0,33.2169,33.2381,33.1886,33.224,52100.0
2012-05-25 11:15:00,46.99,47.02,46.97,47.0,22500.0,33.2169,33.2381,33.2028,33.224,22500.0
2012-05-25 11:20:00,47.0,47.05,46.97,47.0,20900.0,33.224,33.2593,33.2028,33.224,20900.0
2012-05-25 11:25:00,47.03,47.03,46.99,47.0,9100.0,33.2452,33.2452,33.2169,33.224,9100.0
2012-05-25 11:30:00,47.0,47.0,46.9,47.0,10300.0,33.224,33.224,33.1533,33.224,10300.0
2012-05-25 11:35:00,46.99,47.04,46.97,46.99,17500.0,33.2169,33.2523,33.2028,33.2169,17500.0
2012-05-25 11:40:00,47.0,47.02,46.96,46.98,15400.0,33.224,33.2381,33.1957,33.2099,15400.0
2012-05-25 11:45:00,46.98,46.99,46.94,46.95,38800.0,33.2099,33.2169,33.1816,33.1886,38800.0
2012-05-25 11:50:00,46.96,47.0,46.91,46.96,41600.0,33.1957,33.224,33.1604,33.1957,41600.0
2012-05-25 11:55:00,46.99,46.99,46.91,46.95,47400.0,33.2169,33.2169,33.1604,33.1886,47400.0
2012-05-25 12:00:00,46.94,46.98,46.9,46.9,42200.0,33.1816,33.2099,33.1533,33.1533,42200.0
2012-05-25 12:05:00,46.9,46.9,46.87,46.9,27000.0,33.1533,33.1533,33.1321,33.1533,27000.0
2012-05-25 12:10:00,46.9,46.92,46.89,46.9,17200.0,33.1533,33.1674,33.1462,33.1533,17200.0
2012-05-25 12:15:00,46.9,46.9,46.88,46.9,18300.0,33.1533,33.1533,33.1392,33.1533,18300.0
2012-05-25 12:20:00,46.89,47.0,46.86,46.98,16200.0,33.1462,33.224,33.125,33.2099,16200.0
2012-05-25 12:25:00,47.0,47.03,46.96,47.0,10600.0,33.224,33.2452,33.1957,33.224,10600.0
2012-05-25 12:30:00,47.0,47.1,46.99,47.08,11700.0,33.224,33.2947,33.2169,33.2805,11700.0
2012-05-25 12:35:00,47.1,47.15,46.99,47.0,31300.0,33.2947,33.33,33.2169,33.224,31300.0
2012-05-25 12:40:00,47.0,47.01,46.98,47.0,27000.0,33.224,33.2311,33.2099,33.224,27000.0
2012-05-25 12:45:00,47.0,47.01,46.95,46.98,9200.0,33.224,33.2311,33.1886,33.2099,9200.0
2012-05-25 12:50:00,46.98,47.12,46.97,47.12,11400.0,33.2099,33.3088,33.2028,33.3088,11400.0
2012-05-25 12:55:00,47.12,47.17,47.12,47.17,6100.0,33.3088,33.3442,33.3088,33.3442,6100.0
2012-05-25 13:00:00,47.16,47.19,47.13,47.19,15100.0,33.3371,33.3583,33.3159,33.3583,15100.0
2012-05-25 13:05:00,47.18,47.21,47.14,47.21,14300.0,33.3512,33.3724,33.323,33.3724,14300.0
2012-05-25 13:10:00,47.21,47.22,47.16,47.16,12100.0,33.3724,33.3795,33.3371,33.3371,12100.0
2012-05-25 13:15:00,47.17,47.24,47.16,47.19,16900.0,33.3442,33.3936,33.3371,33.3583,16900.0
2012-05-25 13:20:00,47.2,47.21,47.19,47.21,8900.0,33.3654,33.3724,33.3583,33.3724,8900.0
2012-05-25 13:25:00,47.21,47.23,47.14,47.19,30900.0,33.3724,33.3866,33.323,33.3583,30900.0
2012-05-25 13:30:00,47.19,47.2,47.17,47.19,11100.0,33.3583,33.3654,33.3442,33.3583,11100.0
2012-05-25 13:35:00,47.19,47.2,47.17,47.19,16500.0,33.3583,33.3654,33.3442,33.3583,16500.0
2012-05-25 13:40:00,47.19,47.2,47.04,47.06,22700.0,33.3583,33.3654,33.2523,33.2664,22700.0
2012-05-25 13:45:00,47.06,47.06,46.98,47.0,23800.0,33.2664,33.2664,33.2099,33.224,23800.0
2012-05-25 13:50:00,47.0,47.04,47.0,47.0,12100.0,33.224,33.2523,33.224,33.224,12100.0
2012-05-25 13:55:00,47.01,47.07,47.0,47.04,10400.0,33.2311,33.2735,33.224,33.2523,10400.0
2012-05-25 14:00:00,47.04,47.06,47.02,47.05,7900.0,33.2523,33.2664,33.2381,33.2593,7900.0
2012-05-25 14:05:00,47.05,47.06,47.02,47.06,9900.0,33.2593,33.2664,33.2381,33.2664,9900.0
2012-05-25 14:10:00,47.04,47.07,47.01,47.07,23200.0,33.2523,33.2735,33.2311,33.2735,23200.0
2012-05-25 14:15:00,47.08,47.08,47.01,47.01,19400.0,33.2805,33.2805,33.2311,33.2311,19400.0
2012-05-25 14:20:00,47.01,47.01,46.93,47.01,20100.0,33.2311,33.2311,33.1745,33.2311,20100.0
2012-05-25 14:25:00,47.01,47.05,46.95,47.01,24100.0,33.2311,33.2593,33.1886,33.2311,24100.0
2012-05-25 14:30:00,47.01,47.05,47.01,47.02,15800.0,33.2311,33.2593,33.2311,33.2381,15800.0
2012-05-25 14:35:00,47.02,47.02,46.96,46.98,11500.0,33.2381,33.2381,33.1957,33.2099,11500.0
2012-05-25 14:40:00,46.99,47.02,46.98,47.0,12100.0,33.2169,33.2381,33.2099,33.224,12100.0
2012-05-25 14:45:00,47.0,47.03,46.95,46.96,20200.0,33.224,33.2452,33.1886,33.1957,20200.0
2012-05-25 14:50:00,46.96,47.02,46.91,47.01,12800.0,33.1957,33.2381,33.1604,33.2311,12800.0
2012-05-25 14:55:00,47.01,47.02,46.97,47.0,7900.0,33.2311,33.2381,33.2028,33.224,7900.0
2012-05-25 15:00:00,47.0,47.02,46.98,46.99,19700.0,33.224,33.2381,33.2099,33.2169,19700.0
2012-05-25 15:05:00,46.99,47.01,46.97,47.01,19500.0,33.2169,33.2311,33.2028,33.2311,19500.0
2012-05-25 15:10:00,47.01,47.02,46.96,46.96,16300.0,33.2311,33.2381,33.1957,33.1957,16300.0
2012-05-25 15:15:00,46.95,46.97,46.84,46.84,21200.0,33.1886,33.2028,33.1109,33.1109,21200.0
2012-05-25 15:20:00,46.82,46.92,46.78,46.92,25100.0,33.0968,33.1674,33.0685,33.1674,25100.0
2012-05-25 15:25:00,46.92,46.97,46.87,46.87,25800.0,33.1674,33.2028,33.1321,33.1321,25800.0
2012-05-25 15:30:00,46.86,46.94,46.79,46.89,41200.0,33.125,33.1816,33.0755,33.1462,41200.0
2012-05-25 15:35:00,46.9,46.92,46.86,46.91,19300.0,33.1533,33.1674,33.125,33.1604,19300.0
2012-05-25 15:40:00,46.92,46.96,46.89,46.92,26400.0,33.1674,33.1957,33.1462,33.1674,26400.0
2012-05-25 15:45:00,46.92,46.96,46.88,46.9,38300.0,33.1674,33.1957,33.1392,33.1533,38300.0
2012-05-25 15:50:00,46.9,46.94,46.83,46.88,42000.0,33.1533,33.1816,33.1038,33.1392,42000.0
2012-05-25 15:55:00,46.88,46.95,46.87,46.92,98300.0,33.1392,33.1886,33.1321,33.1674,98300.0
2012-05-29 09:30:00,47.39,47.4,47.08,47.15,9700.0,33.4997,33.5068,33.2805,33.33,9700.0
2012-05-29 09:35:00,47.12,47.19,47.08,47.18,10900.0,33.3088,33.3583,33.2805,33.3512,10900.0
2012-05-29 09:40:00,47.19,47.28,46.98,47.09,45500.0,33.3583,33.4219,33.2099,33.2876,45500.0
2012-05-29 09:45:00,47.07,47.12,46.94,47.0,15000.0,33.2735,33.3088,33.1816,33.224,15000.0
2012-05-29 09:50:00,47.0,47.11,47.0,47.01,7200.0,33.224,33.3018,33.224,33.2311,7200.0
2012-05-29 09:55:00,47.01,47.06,46.76,46.79,11900.0,33.2311,33.2664,33.0543,33.0755,11900.0
2012-05-29 10:00:00,46.79,46.83,46.63,46.81,39900.0,33.0755,33.1038,32.9624,33.0897,39900.0
2012-05-29 10:05:00,46.8,46.93,46.75,46.92,20800.0,33.0826,33.1745,33.0473,33.1674,20800.0
2012-05-29 10:10:00,46.92,47.19,46.92,47.19,9700.0,33.1674,33.3583,33.1674,33.3583,9700.0
2012-05-29 10:15:00,47.18,47.28,47.18,47.23,14900.0,33.3512,33.4219,33.3512,33.3866,14900.0
2012-05-29 10:20:00,47.24,47.27,47.21,47.25,25000.0,33.3936,33.4149,33.3724,33.4007,25000.0
2012-05-29 10:25:00,47.27,47.27,47.23,47.25,25200.0,33.4149,33.4149,33.3866,33.4007,25200.0
2012-05-29 10:30:00,47.26,47.28,47.22,47.23,19800.0,33.4078,33.4219,33.3795,33.3866,19800.0
2012-05-29 10:35:00,47.24,47.29,47.19,47.19,9800.0,33.3936,33.429,33.3583,33.3583,9800.0
2012-05-29 10:40:00,47.17,47.18,47.13,47.18,6200.0,33.3442,33.3512,33.3159,33.3512,6200.0
2012-05-29 10:45:00,47.17,47.24,47.17,47.23,26100.0,33.3442,33.3936,33.3442,33.3866,26100.0
2012-05-29 10:50:00,47.23,47.26,47.12,47.13,23100.0,33.3866,33.4078,33.3088,33.3159,23100.0
2012-05-29 10:55:00,47.12,47.13,47.04,47.05,20200.0,33.3088,33.3159,33.2523,33.2593,20200.0
2012-05-29 11:00:00,47.04,47.05,46.95,46.96,19200.0,33.2523,33.2593,33.1886,33.1957,19200.0
2012-05-29 11:05:00,46.96,46.98,46.93,46.93,7600.0,33.1957,33.2099,33.1745,33.1745,7600.0
2012-05-29 11:10:00,46.94,47.03,46.94,47.03,12800.0,33.1816,33.2452,33.1816,33.2452,12800.0
2012-05-29 11:15:00,47.03,47.08,47.01,47.08,11700.0,33.2452,33.2805,33.2311,33.2805,11700.0
2012-05-29 11:20:00,47.08,47.1,47.05,47.1,10800.0,33.2805,33.2947,33.2593,33.2947,10800.0
2012-05-29 11:25:00,47.12,47.18,47.09,47.18,9800.0,33.3088,33.3512,33.2876,33.3512,9800.0
2012-05-29 11:30:00,47.17,47.17,47.03,47.04,11500.0,33.3442,33.3442,33.2452,33.2523,11500.0
2012-05-29 11:35:00,47.05,47.05,46.88,46.9,15700.0,33.2593,33.2593,33.1392,33.1533,15700.0
2012-05-29 11:40:00,46.89,46.95,46.83,46.85,43000.0,33.1462,33.1886,33.1038,33.118,43000.0
2012-05-29 11:45:00,46.85,46.87,46.73,46.84,11500.0,33.118,33.1321,33.0331,33.1109,11500.0
2012-05-29 11:50:00,46.86,46.96,46.86,46.96,39300.0,33.125,33.1957,33.125,33.1957,39300.0
2012-05-29 11:55:00,46.95,46.95,46.89,46.9,10500.0,33.1886,33.1886,33.1462,33.1533,10500.0
2012-05-29 12:00:00,46.88,46.89,46.73,46.78,15600.0,33.1392,33.1462,33.0331,33.0685,15600.0
2012-05-29 12:05:00,46.78,46.78,46.66,46.67,9900.0,33.0685,33.0685,32.9836,32.9907,9900.0
2012-05-29 12:10:00,46.67,46.68,46.59,46.6,12400.0,32.9907,32.9978,32.9342,32.9412,12400.0
2012-05-29 12:15:00,46.61,46.65,46.54,46.6,18200.0,32.9483,32.9766,32.8988,32.9412,18200.0
2012-05-29 12:20:00,46.6,46.63,46.57,46.58,7100.0,32.9412,32.9624,32.92,32.9271,7100.0
2012-05-29 12:25:00,46.58,46.68,46.58,46.64,8600.0,32.9271,32.9978,32.9271,32.9695,8600.0
2012-05-29 12:30:00,46.61,46.65,46.57,46.63,11400.0,32.9483,32.9766,32.92,32.9624,11400.0
2012-05-29 12:35:00,46.65,46.7,46.64,46.66,8100.0,32.9766,33.0119,32.9695,32.9836,8100.0
2012-05-29 12:40:00,46.66,46.71,46.66,46.68,6200.0,32.9836,33.019,32.9836,32.9978,6200.0
2012-05-29 12:45:00,46.69,46.82,46.69,46.8,11900.0,33.0049,33.0968,33.0049,33.0826,11900.0
2012-05-29 12:50:00,46.83,46.96,46.82,46.93,11500.0,33.1038,33.1957,33.0968,33.1745,11500.0
2012-05-29 12:55:00,46.93,46.93,46.78,46.78,38300.0,33.1745,33.1745,33.0685,33.0685,38300.0
2012-05-29 13:00:00,46.77,46.79,46.67,46.71,17500.0,33.0614,33.0755,32.9907,33.019,17500.0
2012-05-29 13:05:00,46.7,46.73,46.65,46.66,13900.0,33.0119,33.0331,32.9766,32.9836,13900.0
2012-05-29 13:10:00,46.66,46.84,46.66,46.8,16400.0,32.9836,33.1109,32.9836,33.0826,16400.0
2012-05-29 13:15:00,46.79,46.84,46.76,46.76,9700.0,33.0755,33.1109,33.0543,33.0543,9700.0
2012-05-29 13:20:00,46.76,46.88,46.73,46.88,13500.0,33.0543,33.1392,33.0331,33.1392,13500.0
2012-05-29 13:25:00,46.87,46.89,46.82,46.82,10800.0,33.1321,33.1462,33.0968,33.0968,10800.0
2012-05-29 13:30:00,46.82,46.87,46.76,46.85,17000.0,33.0968,33.1321,33.0543,33.118,17000.0
2012-05-29 13:35:00,46.86,46.88,46.8,46.83,13900.0,33.125,33.1392,33.0826,33.1038,13900.0
2012-05-29 13:40:00,46.84,46.96,46.84,46.95,9200.0,33.1109,33.1957,33.1109,33.1886,9200.0
2012-05-29 13:45:00,46.96,47.0,46.89,46.89,20600.0,33.1957,33.224,33.1462,33.1462,20600.0
2012-05-29 13:50:00,46.89,46.94,46.84,46.93,10500.0,33.1462,33.1816,33.1109,33.1745,10500.0
2012-05-29 13:55:00,46.94,47.05,46.94,47.05,12900.0,33.1816,33.2593,33.1816,33.2593,12900.0
2012-05-29 14:00:00,47.05,47.07,46.95,46.96,17400.0,33.2593,33.2735,33.1886,33.1957,17400.0
2012-05-29 14:05:00,46.96,47.04,46.96,47.04,9000.0,33.1957,33.2523,33.1957,33.2523,9000.0
2012-05-29 14:10:00,47.04,47.24,47.04,47.24,15600.0,33.2523,33.3936,33.2523,33.3936,15600.0
2012-05-29 14:15:00,47.24,47.25,47.13,47.19,19600.0,33.3936,33.4007,33.3159,33.3583,19600.0
2012-05-29 14:20:00,47.18,47.23,47.12,47.13,10200.0,33.3512,33.3866,33.3088,33.3159,10200.0
2012-05-29 14:25:00,47.14,47.25,47.13,47.23,11300.0,33.323,33.4007,33.3159,33.3866,11300.0
2012-05-29 14:30:00,47.24,47.26,47.21,47.24,15200.0,33.3936,33.4078,33.3724,33.3936,15200.0
2012-05-29 14:35:00,47.24,47.25,47.17,47.17,10800.0,33.3936,33.4007,33.3442,33.3442,10800.0
2012-05-29 14:40:00,47.18,47.24,47.16,47.22,9200.0,33.3512,33.3936,33.3371,33.3795,9200.0
2012-05-29 14:45:00,47.22,47.25,47.22,47.25,21200.0,33.3795,33.4007,33.3795,33.4007,21200.0
2012-05-29 14:50:00,47.25,47.25,47.23,47.25,25600.0,33.4007,33.4007,33.3866,33.4007,25600.0
2012-05-29 14:55:00,47.24,47.25,47.23,47.25,16200.0,33.3936,33.4007,33.3866,33.4007,16200.0
2012-05-29 15:00:00,47.25,47.25,47.18,47.23,18700.0,33.4007,33.4007,33.3512,33.3866,18700.0
2012-05-29 15:05:00,47.23,47.25,47.22,47.24,21800.0,33.3866,33.4007,33.3795,33.3936,21800.0
2012-05-29 15:10:00,47.25,47.26,47.22,47.25,26500.0,33.4007,33.4078,33.3795,33.4007,26500.0
2012-05-29 15:15:00,47.25,47.26,47.21,47.23,21000.0,33.4007,33.4078,33.3724,33.3866,21000.0
2012-05-29 15:20:00,47.24,47.26,47.22,47.25,22400.0,33.3936,33.4078,33.3795,33.4007,22400.0
2012-05-29 15:25:00,47.24,47.29,47.22,47.25,29600.0,33.3936,33.429,33.3795,33.4007,29600.0
2012-05-29 15:30:00,47.25,47.28,47.2,47.25,31000.0,33.4007,33.4219,33.3654,33.4007,31000.0
2012-05-29 15:35:00,47.25,47.28,47.24,47.25,30200.0,33.4007,33.4219,33.3936,33.4007,30200.0
2012-05-29 15:40:00,47.25,47.28,47.22,47.28,46500.0,33.4007,33.4219,33.3795,33.4219,46500.0
2012-05-29 15:45:00,47.28,47.39,47.27,47.35,70900.0,33.4219,33.4997,33.4149,33.4714,70900.0
2012-05-29 15:50:00,47.35,47.41,47.3,47.41,66200.0,33.4714,33.5138,33.4361,33.5138,66200.0
2012-05-29 15:55:00,47.4,47.48,47.37,47.43,311500.0,33.5068,33.5633,33.4855,33.528,311500.0
2012-05-30 09:30:00,47.03,47.14,46.76,46.78,50100.0,33.3351,33.413,33.1437,33.1579,50100.0
2012-05-30 09:35:00,46.76,46.83,46.56,46.58,60700.0,33.1437,33.1933,33.0019,33.0161,60700.0
2012-05-30 09:40:00,46.56,46.59,46.47,46.47,17900.0,33.0019,33.0232,32.9381,32.9381,17900.0
2012-05-30 09:45:00,46.48,46.58,46.46,46.46,21700.0,32.9452,33.0161,32.931,32.931,21700.0
2012-05-30 09:50:00,46.47,46.49,46.34,46.49,11900.0,32.9381,32.9523,32.846,32.9523,11900.0
2012-05-30 09:55:00,46.51,46.58,46.44,46.54,12800.0,32.9665,33.0161,32.9169,32.9877,12800.0
2012-05-30 10:00:00,46.53,46.55,46.4,46.42,22500.0,32.9806,32.9948,32.8885,32.9027,22500.0
2012-05-30 10:05:00,46.48,46.56,46.48,46.5,22500.0,32.9452,33.0019,32.9452,32.9594,22500.0
2012-05-30 10:10:00,46.5,46.54,46.45,46.46,46300.0,32.9594,32.9877,32.9239,32.931,46300.0
2012-05-30 10:15:00,46.48,46.62,46.48,46.59,31300.0,32.9452,33.0444,32.9452,33.0232,31300.0
2012-05-30 10:20:00,46.58,46.59,46.49,46.52,32200.0,33.0161,33.0232,32.9523,32.9736,32200.0
2012-05-30 10:25:00,46.55,46.65,46.53,46.64,18100.0,32.9948,33.0657,32.9806,33.0586,18100.0
2012-05-30 10:30:00,46.62,46.7,46.6,46.68,13000.0,33.0444,33.1011,33.0303,33.087,13000.0
2012-05-30 10:35:00,46.68,46.68,46.45,46.47,17300.0,33.087,33.087,32.9239,32.9381,17300.0
2012-05-30 10:40:00,46.47,46.49,46.35,46.4,12100.0,32.9381,32.9523,32.8531,32.8885,12100.0
2012-05-30 10:45:00,46.41,46.41,46.29,46.34,16500.0,32.8956,32.8956,32.8105,32.846,16500.0
2012-05-30 10:50:00,46.35,46.44,46.32,46.43,13200.0,32.8531,32.9169,32.8318,32.9098,13200.0
2012-05-30 10:55:00,46.43,46.44,46.35,46.39,14400.0,32.9098,32.9169,32.8531,32.8814,14400.0
2012-05-30 11:00:00,46.38,46.4,46.32,46.4,17900.0,32.8743,32.8885,32.8318,32.8885,17900.0
2012-05-30 11:05:00,46.4,46.55,46.4,46.55,32900.0,32.8885,32.9948,32.8885,32.9948,32900.0
2012-05-30 11:10:00,46.57,46.67,46.53,46.65,16800.0,33.009,33.0799,32.9806,33.0657,16800.0
2012-05-30 11:15:00,46.66,46.66,46.63,46.65,14000.0,33.0728,33.0728,33.0515,33.0657,14000.0
2012-05-30 11:20:00,46.65,46.66,46.61,46.65,37500.0,33.0657,33.0728,33.0374,33.0657,37500.0
2012-05-30 11:25:00,46.68,46.77,46.67,46.77,7200.0,33.087,33.1508,33.0799,33.1508,7200.0
2012-05-30 11:30:00,46.77,46.78,46.73,46.77,27200.0,33.1508,33.1579,33.1224,33.1508,27200.0
2012-05-30 11:35:00,46.78,46.88,46.78,46.88,10600.0,33.1579,33.2287,33.1579,33.2287,10600.0
2012-05-30 11:40:00,46.88,46.93,46.87,46.9,21500.0,33.2287,33.2642,33.2216,33.2429,21500.0
2012-05-30 11:45:00,46.91,46.91,46.87,46.91,24700.0,33.25,33.25,33.2216,33.25,24700.0
2012-05-30 11:50:00,46.93,46.93,46.87,46.88,15200.0,33.2642,33.2642,33.2216,33.2287,15200.0
2012-05-30 11:55:00,46.87,46.9,46.86,46.88,12000.0,33.2216,33.2429,33.2146,33.2287,12000.0
2012-05-30 12:00:00,46.88,46.91,46.61,46.63,17300.0,33.2287,33.25,33.0374,33.0515,17300.0
2012-05-30 12:05:00,46.62,46.71,46.62,46.71,10000.0,33.0444,33.1082,33.0444,33.1082,10000.0
2012-05-30 12:10:00,46.71,46.72,46.64,46.64,6300.0,33.1082,33.1153,33.0586,33.0586,6300.0
2012-05-30 12:15:00,46.64,46.7,46.63,46.7,18200.0,33.0586,33.1011,33.0515,33.1011,18200.0
2012-05-30 12:20:00,46.7,46.7,46.65,46.66,6800.0,33.1011,33.1011,33.0657,33.0728,6800.0
2012-05-30 12:25:00,46.65,46.66,46.61,46.66,6600.0,33.0657,33.0728,33.0374,33.0728,6600.0
2012-05-30 12:30:00,46.67,46.69,46.65,46.67,5100.0,33.0799,33.0941,33.0657,33.0799,5100.0
2012-05-30 12:35:00,46.67,46.72,46.66,46.69,6600.0,33.0799,33.1153,33.0728,33.0941,6600.0
2012-05-30 12:40:00,46.68,46.69,46.64,46.68,7900.0,33.087,33.0941,33.0586,33.087,7900.0
2012-05-30 12:45:00,46.69,46.75,46.69,46.75,10600.0,33.0941,33.1366,33.0941,33.1366,10600.0
2012-05-30 12:50:00,46.76,46.81,46.76,46.78,7000.0,33.1437,33.1791,33.1437,33.1579,7000.0
2012-05-30 12:55:00,46.78,46.8,46.72,46.75,67600.0,33.1579,33.172,33.1153,33.1366,67600.0
2012-05-30 13:00:00,46.75,46.78,46.61,46.63,40200.0,33.1366,33.1579,33.0374,33.0515,40200.0
2012-05-30 13:05:00,46.62,46.69,46.55,46.55,12300.0,33.0444,33.0941,32.9948,32.9948,12300.0
2012-05-30 13:10:00,46.55,46.56,46.43,46.45,18300.0,32.9948,33.0019,32.9098,32.9239,18300.0
2012-05-30 13:15:00,46.45,46.46,46.38,46.42,27300.0,32.9239,32.931,32.8743,32.9027,27300.0
2012-05-30 13:20:00,46.41,46.47,46.39,46.45,13300.0,32.8956,32.9381,32.8814,32.9239,13300.0
2012-05-30 13:25:00,46.47,46.55,46.47,46.48,17700.0,32.9381,32.9948,32.9381,32.9452,17700.0
2012-05-30 13:30:00,46.48,46.58,46.44,46.53,21400.0,32.9452,33.0161,32.9169,32.9806,21400.0
2012-05-30 13:35:00,46.55,46.55,46.46,46.51,18800.0,32.9948,32.9948,32.931,32.9665,18800.0
2012-05-30 13:40:00,46.5,46.51,46.45,46.5,6200.0,32.9594,32.9665,32.9239,32.9594,6200.0
2012-05-30 13:45:00,46.53,46.57,46.45,46.5,16700.0,32.9806,33.009,32.9239,32.9594,16700.0
2012-05-30 13:50:00,46.51,46.54,46.46,46.51,11300.0,32.9665,32.9877,32.931,32.9665,11300.0
2012-05-30 13:55:00,46.5,46.53,46.44,46.48,9900.0,32.9594,32.9806,32.9169,32.9452,9900.0
2012-05-30 14:00:00,46.49,46.57,46.48,46.5,13100.0,32.9523,33.009,32.9452,32.9594,13100.0
2012-05-30 14:05:00,46.5,46.55,46.5,46.5,10300.0,32.9594,32.9948,32.9594,32.9594,10300.0
2012-05-30 14:10:00,46.49,46.5,46.38,46.42,12600.0,32.9523,32.9594,32.8743,32.9027,12600.0
2012-05-30 14:15:00,46.43,46.5,46.39,46.5,18600.0,32.9098,32.9594,32.8814,32.9594,18600.0
2012-05-30 14:20:00,46.49,46.53,46.48,46.5,14000.0,32.9523,32.9806,32.9452,32.9594,14000.0
2012-05-30 14:25:00,46.49,46.5,46.42,46.45,16100.0,32.9523,32.9594,32.9027,32.9239,16100.0
2012-05-30 14:30:00,46.46,46.47,46.39,46.43,15500.0,32.931,32.9381,32.8814,32.9098,15500.0
2012-05-30 14:35:00,46.45,46.48,46.38,46.44,24600.0,32.9239,32.9452,32.8743,32.9169,24600.0
2012-05-30 14:40:00,46.43,46.47,46.38,46.47,12700.0,32.9098,32.9381,32.8743,32.9381,12700.0
2012-05-30 14:45:00,46.47,46.47,46.42,46.43,7200.0,32.9381,32.9381,32.9027,32.9098,7200.0
2012-05-30 14:50:00,46.42,46.43,46.33,46.4,22100.0,32.9027,32.9098,32.8389,32.8885,22100.0
2012-05-30 14:55:00,46.4,46.45,46.33,46.33,17400.0,32.8885,32.9239,32.8389,32.8389,17400.0
2012-05-30 15:00:00,46.33,46.43,46.3,46.3,23800.0,32.8389,32.9098,32.8176,32.8176,23800.0
2012-05-30 15:05:00,46.3,46.3,46.21,46.21,27000.0,32.8176,32.8176,32.7538,32.7538,27000.0
2012-05-30 15:10:00,46.23,46.23,46.08,46.14,30000.0,32.768,32.768,32.6617,32.7042,30000.0
2012-05-30 15:15:00,46.14,46.24,46.11,46.22,22000.0,32.7042,32.7751,32.683,32.7609,22000.0
2012-05-30 15:20:00,46.23,46.34,46.2,46.33,29400.0,32.768,32.846,32.7467,32.8389,29400.0
2012-05-30 15:25:00,46.35,46.36,46.26,46.32,29700.0,32.8531,32.8602,32.7893,32.8318,29700.0
2012-05-30 15:30:00,46.31,46.34,46.25,46.32,32100.0,32.8247,32.846,32.7822,32.8318,32100.0
2012-05-30 15:35:00,46.31,46.36,46.29,46.36,31400.0,32.8247,32.8602,32.8105,32.8602,31400.0
2012-05-30 15:40:00,46.36,46.36,46.24,46.28,31500.0,32.8602,32.8602,32.7751,32.8034,31500.0
2012-05-30 15:45:00,46.26,46.31,46.23,46.28,35600.0,32.7893,32.8247,32.768,32.8034,35600.0
2012-05-30 15:50:00,46.28,46.35,46.26,46.29,51100.0,32.8034,32.8531,32.7893,32.8105,51100.0
2012-05-30 15:55:00,46.29,46.32,46.26,46.27,54600.0,32.8105,32.8318,32.7893,32.7964,54600.0
2012-05-31 09:30:00,46.72,46.72,46.29,46.69,43900.0,33.1153,33.1153,32.8105,33.0941,43900.0
2012-05-31 09:35:00,46.6,46.62,46.28,46.31,19200.0,33.0303,33.0444,32.8034,32.8247,19200.0
2012-05-31 09:40:00,46.29,46.38,45.97,45.97,23700.0,32.8105,32.8743,32.5837,32.5837,23700.0
2012-05-31 09:45:00,45.91,46.02,45.85,45.89,18200.0,32.5412,32.6192,32.4987,32.527,18200.0
2012-05-31 09:50:00,45.89,45.95,45.69,45.72,21700.0,32.527,32.5695,32.3853,32.4065,21700.0
2012-05-31 09:55:00,45.72,45.83,45.72,45.82,25300.0,32.4065,32.4845,32.4065,32.4774,25300.0
2012-05-31 10:00:00,45.82,45.91,45.81,45.81,17900.0,32.4774,32.5412,32.4703,32.4703,17900.0
2012-05-31 10:05:00,45.78,45.8,45.68,45.68,25700.0,32.449,32.4632,32.3782,32.3782,25700.0
2012-05-31 10:10:00,45.67,45.69,45.61,45.65,18000.0,32.3711,32.3853,32.3285,32.3569,18000.0
2012-05-31 10:15:00,45.67,45.73,45.61,45.72,30300.0,32.3711,32.4136,32.3285,32.4065,30300.0
2012-05-31 10:20:00,45.72,45.77,45.71,45.74,30600.0,32.4065,32.442,32.3994,32.4207,30600.0
2012-05-31 10:25:00,45.73,45.91,45.73,45.9,17300.0,32.4136,32.5412,32.4136,32.5341,17300.0
2012-05-31 10:30:00,45.91,46.01,45.91,45.97,24300.0,32.5412,32.6121,32.5412,32.5837,24300.0
2012-05-31 10:35:00,45.99,46.13,45.99,46.1,29600.0,32.5979,32.6971,32.5979,32.6759,29600.0
2012-05-31 10:40:00,46.08,46.08,45.88,45.91,18200.0,32.6617,32.6617,32.5199,32.5412,18200.0
2012-05-31 10:45:00,45.92,45.96,45.89,45.89,10000.0,32.5483,32.5766,32.527,32.527,10000.0
2012-05-31 10:50:00,45.9,45.94,45.88,45.92,12300.0,32.5341,32.5625,32.5199,32.5483,12300.0
2012-05-31 10:55:00,45.91,45.96,45.83,45.92,21300.0,32.5412,32.5766,32.4845,32.5483,21300.0
2012-05-31 11:00:00,45.91,45.91,45.75,45.75,7600.0,32.5412,32.5412,32.4278,32.4278,7600.0
2012-05-31 11:05:00,45.74,45.75,45.71,45.73,12000.0,32.4207,32.4278,32.3994,32.4136,12000.0
2012-05-31 11:10:00,45.73,45.77,45.7,45.71,16300.0,32.4136,32.442,32.3923,32.3994,16300.0
2012-05-31 11:15:00,45.73,45.74,45.67,45.67,9900.0,32.4136,32.4207,32.3711,32.3711,9900.0
2012-05-31 11:20:00,45.67,45.71,45.66,45.71,14600.0,32.3711,32.3994,32.364,32.3994,14600.0
2012-05-31 11:25:00,45.71,45.73,45.7,45.73,29600.0,32.3994,32.4136,32.3923,32.4136,29600.0
2012-05-31 11:30:00,45.73,45.9,45.72,45.9,21700.0,32.4136,32.5341,32.4065,32.5341,21700.0
2012-05-31 11:35:00,45.89,46.0,45.89,45.99,24500.0,32.527,32.605,32.527,32.5979,24500.0
2012-05-31 11:40:00,45.97,45.98,45.92,45.92,7900.0,32.5837,32.5908,32.5483,32.5483,7900.0
2012-05-31 11:45:00,45.91,45.92,45.83,45.83,8900.0,32.5412,32.5483,32.4845,32.4845,8900.0
2012-05-31 11:50:00,45.83,45.9,45.83,45.88,12800.0,32.4845,32.5341,32.4845,32.5199,12800.0
2012-05-31 11:55:00,45.89,45.89,45.8,45.8,7200.0,32.527,32.527,32.4632,32.4632,7200.0
2012-05-31 12:00:00,45.78,45.88,45.78,45.87,32900.0,32.449,32.5199,32.449,32.5128,32900.0
2012-05-31 12:05:00,45.87,45.9,45.85,45.88,11000.0,32.5128,32.5341,32.4987,32.5199,11000.0
2012-05-31 12:10:00,45.89,45.98,45.86,45.97,12000.0,32.527,32.5908,32.5058,32.5837,12000.0
2012-05-31 12:15:00,45.97,46.09,45.93,46.09,47000.0,32.5837,32.6688,32.5554,32.6688,47000.0
2012-05-31 12:20:00,46.09,46.23,46.09,46.21,32900.0,32.6688,32.768,32.6688,32.7538,32900.0
2012-05-31 12:25:00,46.21,46.33,46.21,46.31,23500.0,32.7538,32.8389,32.7538,32.8247,23500.0
2012-05-31 12:30:00,46.3,46.34,46.29,46.29,17800.0,32.8176,32.846,32.8105,32.8105,17800.0
2012-05-31 12:35:00,46.29,46.33,46.24,46.28,52400.0,32.8105,32.8389,32.7751,32.8034,52400.0
2012-05-31 12:40:00,46.29,46.4,46.27,46.4,65500.0,32.8105,32.8885,32.7964,32.8885,65500.0
2012-05-31 12:45:00,46.4,46.41,46.34,46.41,56600.0,32.8885,32.8956,32.846,32.8956,56600.0
2012-05-31 12:50:00,46.41,46.42,46.36,46.41,39900.0,32.8956,32.9027,32.8602,32.8956,39900.0
2012-05-31 12:55:00,46.4,46.42,46.33,46.33,25000.0,32.8885,32.9027,32.8389,32.8389,25000.0
2012-05-31 13:00:00,46.33,46.41,46.33,46.4,18000.0,32.8389,32.8956,32.8389,32.8885,18000.0
2012-05-31 13:05:00,46.41,46.56,46.38,46.53,45400.0,32.8956,33.0019,32.8743,32.9806,45400.0
2012-05-31 13:10:00,46.52,46.6,46.49,46.6,27600.0,32.9736,33.0303,32.9523,33.0303,27600.0
2012-05-31 13:15:00,46.6,46.62,46.49,46.49,20300.0,33.0303,33.0444,32.9523,32.9523,20300.0
2012-05-31 13:20:00,46.51,46.6,46.51,46.52,28200.0,32.9665,33.0303,32.9665,32.9736,28200.0
2012-05-31 13:25:00,46.53,46.54,46.44,46.44,33600.0,32.9806,32.9877,32.9169,32.9169,33600.0
2012-05-31 13:30:00,46.45,46.45,46.38,46.39,29900.0,32.9239,32.9239,32.8743,32.8814,29900.0
2012-05-31 13:35:00,46.38,46.38,46.14,46.17,32500.0,32.8743,32.8743,32.7042,32.7255,32500.0
2012-05-31 13:40:00,46.16,46.23,46.14,46.23,26400.0,32.7184,32.768,32.7042,32.768,26400.0
2012-05-31 13:45:00,46.23,46.23,46.16,46.16,15400.0,32.768,32.768,32.7184,32.7184,15400.0
2012-05-31 13:50:00,46.15,46.16,46.11,46.13,17900.0,32.7113,32.7184,32.683,32.6971,17900.0
2012-05-31 13:55:00,46.12,46.13,46.1,46.12,21000.0,32.69,32.6971,32.6759,32.69,21000.0
2012-05-31 14:00:00,46.12,46.2,46.11,46.2,25700.0,32.69,32.7467,32.683,32.7467,25700.0
2012-05-31 14:05:00,46.21,46.33,46.21,46.33,29400.0,32.7538,32.8389,32.7538,32.8389,29400.0
2012-05-31 14:10:00,46.32,46.37,46.28,46.28,22200.0,32.8318,32.8672,32.8034,32.8034,22200.0
2012-05-31 14:15:00,46.29,46.29,46.23,46.23,20900.0,32.8105,32.8105,32.768,32.768,20900.0
2012-05-31 14:20:00,46.22,46.22,46.15,46.17,31500.0,32.7609,32.7609,32.7113,32.7255,31500.0
2012-05-31 14:25:00,46.17,46.26,46.17,46.22,36400.0,32.7255,32.7893,32.7255,32.7609,36400.0
2012-05-31 14:30:00,46.21,46.23,46.13,46.2,20700.0,32.7538,32.768,32.6971,32.7467,20700.0
2012-05-31 14:35:00,46.2,46.25,46.2,46.25,13700.0,32.7467,32.7822,32.7467,32.7822,13700.0
2012-05-31 14:40:00,46.24,46.32,46.23,46.28,15200.0,32.7751,32.8318,32.768,32.8034,15200.0
2012-05-31 14:45:00,46.27,46.27,46.14,46.16,11300.0,32.7964,32.7964,32.7042,32.7184,11300.0
2012-05-31 14:50:00,46.17,46.17,46.12,46.16,16300.0,32.7255,32.7255,32.69,32.7184,16300.0
2012-05-31 14:55:00,46.17,46.34,46.15,46.32,30400.0,32.7255,32.846,32.7113,32.8318,30400.0
2012-05-31 15:00:00,46.31,46.31,46.24,46.24,18900.0,32.8247,32.8247,32.7751,32.7751,18900.0
2012-05-31 15:05:00,46.24,46.37,46.24,46.32,23500.0,32.7751,32.8672,32.7751,32.8318,23500.0
2012-05-31 15:10:00,46.32,46.49,46.32,46.46,27200.0,32.8318,32.9523,32.8318,32.931,27200.0
2012-05-31 15:15:00,46.47,46.51,46.47,46.49,21100.0,32.9381,32.9665,32.9381,32.9523,21100.0
2012-05-31 15:20:00,46.49,46.5,46.44,46.49,25900.0,32.9523,32.9594,32.9169,32.9523,25900.0
2012-05-31 15:25:00,46.51,46.71,46.51,46.69,33100.0,32.9665,33.1082,32.9665,33.0941,33100.0
2012-05-31 15:30:00,46.68,46.69,46.61,46.67,37300.0,33.087,33.0941,33.0374,33.0799,37300.0
2012-05-31 15:35:00,46.67,46.81,46.66,46.8,51800.0,33.0799,33.1791,33.0728,33.172,51800.0
2012-05-31 15:40:00,46.79,46.8,46.69,46.7,41000.0,33.1649,33.172,33.0941,33.1011,41000.0
2012-05-31 15:45:00,46.7,46.73,46.5,46.55,62800.0,33.1011,33.1224,32.9594,32.9948,62800.0
2012-05-31 15:50:00,46.54,46.57,46.49,46.52,80600.0,32.9877,33.009,32.9523,32.9736,80600.0
2012-05-31 15:55:00,46.52,46.58,46.47,46.55,200200.0,32.9736,33.0161,32.9381,32.9948,200200.0
2012-06-01 09:30:00,45.9,45.9,45.43,45.88,53700.0,32.5341,32.5341,32.201,32.5199,53700.0
2012-06-01 09:35:00,45.85,45.94,45.64,45.68,9300.0,32.4987,32.5625,32.3498,32.3782,9300.0
2012-06-01 09:40:00,45.66,45.67,45.51,45.56,41200.0,32.364,32.3711,32.2577,32.2931,41200.0
2012-06-01 09:45:00,45.56,45.59,45.4,45.4,53600.0,32.2931,32.3144,32.1797,32.1797,53600.0
2012-06-01 09:50:00,45.4,45.44,45.31,45.31,13400.0,32.1797,32.2081,32.1159,32.1159,13400.0
2012-06-01 09:55:00,45.35,45.67,45.29,45.6,12100.0,32.1443,32.3711,32.1017,32.3215,12100.0
2012-06-01 10:00:00,45.6,45.61,45.47,45.56,11600.0,32.3215,32.3285,32.2293,32.2931,11600.0
2012-06-01 10:05:00,45.56,45.62,45.55,45.62,20600.0,32.2931,32.3356,32.286,32.3356,20600.0
2012-06-01 10:10:00,45.67,45.67,45.54,45.62,25900.0,32.3711,32.3711,32.2789,32.3356,25900.0
2012-06-01 10:15:00,45.61,45.61,45.43,45.44,14800.0,32.3285,32.3285,32.201,32.2081,14800.0
2012-06-01 10:20:00,45.45,45.48,45.31,45.37,12100.0,32.2151,32.2364,32.1159,32.1584,12100.0
2012-06-01 10:25:00,45.38,45.38,45.22,45.22,9200.0,32.1655,32.1655,32.0521,32.0521,9200.0
2012-06-01 10:30:00,45.22,45.23,45.13,45.22,11500.0,32.0521,32.0592,31.9883,32.0521,11500.0
2012-06-01 10:35:00,45.21,45.23,45.07,45.1,11400.0,32.045,32.0592,31.9458,31.9671,11400.0
2012-06-01 10:40:00,45.09,45.21,45.07,45.21,21300.0,31.96,32.045,31.9458,32.045,21300.0
2012-06-01 10:45:00,45.22,45.36,45.21,45.35,11500.0,32.0521,32.1513,32.045,32.1443,11500.0
2012-06-01 10:50:00,45.34,45.38,45.28,45.37,23200.0,32.1372,32.1655,32.0946,32.1584,23200.0
2012-06-01 10:55:00,45.37,45.4,45.28,45.29,11100.0,32.1584,32.1797,32.0946,32.1017,11100.0
2012-06-01 11:00:00,45.28,45.28,45.18,45.23,8500.0,32.0946,32.0946,32.0238,32.0592,8500.0
2012-06-01 11:05:00,45.23,45.23,45.08,45.08,11100.0,32.0592,32.0592,31.9529,31.9529,11100.0
2012-06-01 11:10:00,45.07,45.08,45.01,45.08,12900.0,31.9458,31.9529,31.9033,31.9529,12900.0
2012-06-01 11:15:00,45.09,45.19,45.09,45.16,10000.0,31.96,32.0309,31.96,32.0096,10000.0
2012-06-01 11:20:00,45.14,45.15,45.1,45.12,16000.0,31.9954,32.0025,31.9671,31.9812,16000.0
2012-06-01 11:25:00,45.12,45.15,45.09,45.09,9400.0,31.9812,32.0025,31.96,31.96,9400.0
2012-06-01 11:30:00,45.1,45.11,44.96,44.97,13600.0,31.9671,31.9741,31.8678,31.8749,13600.0
2012-06-01 11:35:00,44.95,44.98,44.91,44.91,10300.0,31.8607,31.882,31.8324,31.8324,10300.0
2012-06-01 11:40:00,44.91,44.92,44.82,44.83,9900.0,31.8324,31.8395,31.7686,31.7757,9900.0
2012-06-01 11:45:00,44.83,44.86,44.71,44.74,5400.0,31.7757,31.7969,31.6906,31.7119,5400.0
2012-06-01 11:50:00,44.74,44.8,44.7,44.7,12600.0,31.7119,31.7544,31.6835,31.6835,12600.0
2012-06-01 11:55:00,44.72,44.78,44.66,44.73,39500.0,31.6977,31.7402,31.6552,31.7048,39500.0
2012-06-01 12:00:00,44.73,44.73,44.65,44.68,17800.0,31.7048,31.7048,31.6481,31.6694,17800.0
2012-06-01 12:05:00,44.69,44.73,44.69,44.72,13600.0,31.6765,31.7048,31.6765,31.6977,13600.0
2012-06-01 12:10:00,44.72,44.79,44.7,44.78,12900.0,31.6977,31.7473,31.6835,31.7402,12900.0
2012-06-01 12:15:00,44.8,44.83,44.73,44.73,41500.0,31.7544,31.7757,31.7048,31.7048,41500.0
2012-06-01 12:20:00,44.73,44.79,44.69,44.75,43400.0,31.7048,31.7473,31.6765,31.719,43400.0
2012-06-01 12:25:00,44.74,44.76,44.65,44.7,21000.0,31.7119,31.7261,31.6481,31.6835,21000.0
2012-06-01 12:30:00,44.71,44.73,44.64,44.69,54700.0,31.6906,31.7048,31.641,31.6765,54700.0
2012-06-01 12:35:00,44.68,44.72,44.63,44.63,9900.0,31.6694,31.6977,31.6339,31.6339,9900.0
2012-06-01 12:40:00,44.61,44.63,44.58,44.61,16500.0,31.6197,31.6339,31.5985,31.6197,16500.0
2012-06-01 12:45:00,44.62,44.66,44.59,44.65,35000.0,31.6268,31.6552,31.6056,31.6481,35000.0
2012-06-01 12:50:00,44.64,44.7,44.61,44.68,45600.0,31.641,31.6835,31.6197,31.6694,45600.0
2012-06-01 12:55:00,44.68,44.68,44.54,44.56,27000.0,31.6694,31.6694,31.5701,31.5843,27000.0
2012-06-01 13:00:00,44.54,44.55,44.49,44.51,8800.0,31.5701,31.5772,31.5347,31.5489,8800.0
2012-06-01 13:05:00,44.52,44.53,44.42,44.43,5300.0,31.556,31.563,31.4851,31.4922,5300.0
2012-06-01 13:10:00,44.44,44.52,44.44,44.45,55700.0,31.4992,31.556,31.4992,31.5063,55700.0
2012-06-01 13:15:00,44.45,44.49,44.39,44.42,33900.0,31.5063,31.5347,31.4638,31.4851,33900.0
2012-06-01 13:20:00,44.42,44.43,44.34,44.4,11400.0,31.4851,31.4922,31.4284,31.4709,11400.0
2012-06-01 13:25:00,44.39,44.4,44.31,44.33,8300.0,31.4638,31.4709,31.4071,31.4213,8300.0
2012-06-01 13:30:00,44.33,44.37,44.26,44.26,13000.0,31.4213,31.4496,31.3717,31.3717,13000.0
2012-06-01 13:35:00,44.29,44.35,44.24,44.24,25700.0,31.3929,31.4355,31.3575,31.3575,25700.0
2012-06-01 13:40:00,44.26,44.29,44.18,44.29,21400.0,31.3717,31.3929,31.315,31.3929,21400.0
2012-06-01 13:45:00,44.3,44.36,44.24,44.35,10200.0,31.4,31.4425,31.3575,31.4355,10200.0
2012-06-01 13:50:00,44.34,44.34,44.19,44.2,11600.0,31.4284,31.4284,31.322,31.3291,11600.0
2012-06-01 13:55:00,44.21,44.25,44.18,44.25,18200.0,31.3362,31.3646,31.315,31.3646,18200.0
2012-06-01 14:00:00,44.24,44.26,44.09,44.1,26200.0,31.3575,31.3717,31.2512,31.2583,26200.0
2012-06-01 14:05:00,44.09,44.18,44.08,44.09,47900.0,31.2512,31.315,31.2441,31.2512,47900.0
2012-06-01 14:10:00,44.08,44.14,44.07,44.07,40800.0,31.2441,31.2866,31.237,31.237,40800.0
2012-06-01 14:15:00,44.08,44.11,44.06,44.1,11600.0,31.2441,31.2653,31.2299,31.2583,11600.0
2012-06-01 14:20:00,44.11,44.32,44.1,44.32,24200.0,31.2653,31.4142,31.2583,31.4142,24200.0
2012-06-01 14:25:00,44.32,44.36,44.28,44.3,14700.0,31.4142,31.4425,31.3858,31.4,14700.0
2012-06-01 14:30:00,44.3,44.41,44.26,44.38,16000.0,31.4,31.478,31.3717,31.4567,16000.0
2012-06-01 14:35:00,44.4,44.49,44.4,44.49,14500.0,31.4709,31.5347,31.4709,31.5347,14500.0
2012-06-01 14:40:00,44.48,44.52,44.39,44.51,52800.0,31.5276,31.556,31.4638,31.5489,52800.0
2012-06-01 14:45:00,44.5,44.53,44.48,44.51,10700.0,31.5418,31.563,31.5276,31.5489,10700.0
2012-06-01 14:50:00,44.52,44.56,44.46,44.49,16500.0,31.556,31.5843,31.5134,31.5347,16500.0
2012-06-01 14:55:00,44.49,44.54,44.45,44.52,25700.0,31.5347,31.5701,31.5063,31.556,25700.0
2012-06-01 15:00:00,44.51,44.64,44.49,44.59,71000.0,31.5489,31.641,31.5347,31.6056,71000.0
2012-06-01 15:05:00,44.61,44.65,44.56,44.65,32400.0,31.6197,31.6481,31.5843,31.6481,32400.0
2012-06-01 15:10:00,44.64,44.77,44.63,44.67,50900.0,31.641,31.7332,31.6339,31.6623,50900.0
2012-06-01 15:15:00,44.67,44.72,44.57,44.59,33100.0,31.6623,31.6977,31.5914,31.6056,33100.0
2012-06-01 15:20:00,44.59,44.68,44.53,44.59,40500.0,31.6056,31.6694,31.563,31.6056,40500.0
2012-06-01 15:25:00,44.6,44.74,44.59,44.69,45200.0,31.6127,31.7119,31.6056,31.6765,45200.0
2012-06-01 15:30:00,44.69,44.73,44.55,44.61,39100.0,31.6765,31.7048,31.5772,31.6197,39100.0
2012-06-01 15:35:00,44.61,44.72,44.59,44.71,65800.0,31.6197,31.6977,31.6056,31.6906,65800.0
2012-06-01 15:40:00,44.7,44.78,44.66,44.7,99700.0,31.6835,31.7402,31.6552,31.6835,99700.0
2012-06-01 15:45:00,44.7,44.8,44.67,44.77,88400.0,31.6835,31.7544,31.6623,31.7332,88400.0
2012-06-01 15:50:00,44.78,44.8,44.73,44.75,92400.0,31.7402,31.7544,31.7048,31.719,92400.0
2012-06-01 15:55:00,44.76,44.76,44.58,44.59,169400.0,31.7261,31.7261,31.5985,31.6056,169400.0
2012-06-04 09:30:00,44.59,44.92,44.59,44.91,10700.0,31.6056,31.8395,31.6056,31.8324,10700.0
2012-06-04 09:35:00,44.93,45.05,44.88,44.89,8500.0,31.8466,31.9316,31.8111,31.8182,8500.0
2012-06-04 09:40:00,44.88,44.9,44.82,44.89,5600.0,31.8111,31.8253,31.7686,31.8182,5600.0
2012-06-04 09:45:00,44.81,44.82,44.52,44.54,26700.0,31.7615,31.7686,31.556,31.5701,26700.0
2012-06-04 09:50:00,44.53,44.61,44.49,44.51,32300.0,31.563,31.6197,31.5347,31.5489,32300.0
2012-06-04 09:55:00,44.51,44.51,44.4,44.43,12900.0,31.5489,31.5489,31.4709,31.4922,12900.0
2012-06-04 10:00:00,44.45,44.46,44.28,44.29,23500.0,31.5063,31.5134,31.3858,31.3929,23500.0
2012-06-04 10:05:00,44.3,44.32,44.18,44.21,29400.0,31.4,31.4142,31.315,31.3362,29400.0
2012-06-04 10:10:00,44.22,44.56,44.21,44.5,54400.0,31.3433,31.5843,31.3362,31.5418,54400.0
2012-06-04 10:15:00,44.56,44.83,44.53,44.83,18200.0,31.5843,31.7757,31.563,31.7757,18200.0
2012-06-04 10:20:00,44.82,44.91,44.77,44.79,12700.0,31.7686,31.8324,31.7332,31.7473,12700.0
2012-06-04 10:25:00,44.79,44.81,44.66,44.66,29700.0,31.7473,31.7615,31.6552,31.6552,29700.0
2012-06-04 10:30:00,44.67,44.71,44.56,44.62,24400.0,31.6623,31.6906,31.5843,31.6268,24400.0
2012-06-04 10:35:00,44.6,44.69,44.54,44.56,34700.0,31.6127,31.6765,31.5701,31.5843,34700.0
2012-06-04 10:40:00,44.57,44.64,44.55,44.58,24400.0,31.5914,31.641,31.5772,31.5985,24400.0
2012-06-04 10:45:00,44.54,44.67,44.54,44.64,27300.0,31.5701,31.6623,31.5701,31.641,27300.0
2012-06-04 10:50:00,44.65,44.84,44.64,44.8,21300.0,31.6481,31.7828,31.641,31.7544,21300.0
2012-06-04 10:55:00,44.81,44.98,44.8,44.83,38500.0,31.7615,31.882,31.7544,31.7757,38500.0
2012-06-04 11:00:00,44.83,44.84,44.74,44.81,36000.0,31.7757,31.7828,31.7119,31.7615,36000.0
2012-06-04 11:05:00,44.78,44.8,44.63,44.63,8200.0,31.7402,31.7544,31.6339,31.6339,8200.0
2012-06-04 11:10:00,44.64,44.68,44.58,44.62,10500.0,31.641,31.6694,31.5985,31.6268,10500.0
2012-06-04 11:15:00,44.64,44.7,44.59,44.6,10200.0,31.641,31.6835,31.6056,31.6127,10200.0
2012-06-04 11:20:00,44.59,44.61,44.53,44.6,4400.0,31.6056,31.6197,31.563,31.6127,4400.0
2012-06-04 11:25:00,44.6,44.6,44.49,44.51,10400.0,31.6127,31.6127,31.5347,31.5489,10400.0
2012-06-04 11:30:00,44.5,44.6,44.5,44.58,43100.0,31.5418,31.6127,31.5418,31.5985,43100.0
2012-06-04 11:35:00,44.56,44.64,44.53,44.64,8100.0,31.5843,31.641,31.563,31.641,8100.0
2012-06-04 11:40:00,44.62,44.63,44.59,44.62,9900.0,31.6268,31.6339,31.6056,31.6268,9900.0
2012-06-04 11:45:00,44.63,44.66,44.6,44.61,10000.0,31.6339,31.6552,31.6127,31.6197,10000.0
2012-06-04 11:50:00,44.62,44.62,44.55,44.62,19500.0,31.6268,31.6268,31.5772,31.6268,19500.0
2012-06-04 11:55:00,44.61,44.72,44.58,44.72,46100.0,31.6197,31.6977,31.5985,31.6977,46100.0
2012-06-04 12:00:00,44.72,44.75,44.66,44.67,21900.0,31.6977,31.719,31.6552,31.6623,21900.0
2012-06-04 12:05:00,44.66,44.67,44.59,44.65,39400.0,31.6552,31.6623,31.6056,31.6481,39400.0
2012-06-04 12:10:00,44.64,44.66,44.5,44.53,15500.0,31.641,31.6552,31.5418,31.563,15500.0
2012-06-04 12:15:00,44.54,44.58,44.48,44.57,12400.0,31.5701,31.5985,31.5276,31.5914,12400.0
2012-06-04 12:20:00,44.58,44.62,44.55,44.57,32800.0,31.5985,31.6268,31.5772,31.5914,32800.0
2012-06-04 12:25:00,44.57,44.65,44.48,44.5,14200.0,31.5914,31.6481,31.5276,31.5418,14200.0
2012-06-04 12:30:00,44.51,44.53,44.43,44.53,10500.0,31.5489,31.563,31.4922,31.563,10500.0
2012-06-04 12:35:00,44.54,44.59,44.5,44.59,10300.0,31.5701,31.6056,31.5418,31.6056,10300.0
2012-06-04 12:40:00,44.6,44.62,44.58,44.6,10700.0,31.6127,31.6268,31.5985,31.6127,10700.0
2012-06-04 12:45:00,44.61,44.62,44.56,44.59,16700.0,31.6197,31.6268,31.5843,31.6056,16700.0
2012-06-04 12:50:00,44.59,44.59,44.54,44.57,46500.0,31.6056,31.6056,31.5701,31.5914,46500.0
2012-06-04 12:55:00,44.57,44.67,44.57,44.67,19800.0,31.5914,31.6623,31.5914,31.6623,19800.0
2012-06-04 13:00:00,44.66,44.74,44.63,44.73,17900.0,31.6552,31.7119,31.6339,31.7048,17900.0
2012-06-04 13:05:00,44.73,44.73,44.62,44.63,20100.0,31.7048,31.7048,31.6268,31.6339,20100.0
2012-06-04 13:10:00,44.62,44.63,44.56,44.58,12900.0,31.6268,31.6339,31.5843,31.5985,12900.0
2012-06-04 13:15:00,44.59,44.63,44.43,44.43,18100.0,31.6056,31.6339,31.4922,31.4922,18100.0
2012-06-04 13:20:00,44.42,44.46,44.42,44.44,4700.0,31.4851,31.5134,31.4851,31.4992,4700.0
2012-06-04 13:25:00,44.43,44.46,44.37,44.46,6300.0,31.4922,31.5134,31.4496,31.5134,6300.0
2012-06-04 13:30:00,44.47,44.49,44.44,44.49,6300.0,31.5205,31.5347,31.4992,31.5347,6300.0
2012-06-04 13:35:00,44.51,44.67,44.51,44.66,7700.0,31.5489,31.6623,31.5489,31.6552,7700.0
2012-06-04 13:40:00,44.66,44.69,44.58,44.58,5500.0,31.6552,31.6765,31.5985,31.5985,5500.0
2012-06-04 13:45:00,44.57,44.58,44.38,44.4,34500.0,31.5914,31.5985,31.4567,31.4709,34500.0
2012-06-04 13:50:00,44.41,44.45,44.3,44.3,37900.0,31.478,31.5063,31.4,31.4,37900.0
2012-06-04 13:55:00,44.3,44.3,44.23,44.26,56900.0,31.4,31.4,31.3504,31.3717,56900.0
2012-06-04 14:00:00,44.26,44.32,44.18,44.32,100200.0,31.3717,31.4142,31.315,31.4142,100200.0
2012-06-04 14:05:00,44.32,44.33,44.17,44.19,27800.0,31.4142,31.4213,31.3079,31.322,27800.0
2012-06-04 14:10:00,44.19,44.2,44.14,44.16,19100.0,31.322,31.3291,31.2866,31.3008,19100.0
2012-06-04 14:15:00,44.19,44.3,44.16,44.26,37800.0,31.322,31.4,31.3008,31.3717,37800.0
2012-06-04 14:20:00,44.27,44.29,44.2,44.29,25500.0,31.3788,31.3929,31.3291,31.3929,25500.0
2012-06-04 14:25:00,44.28,44.36,44.26,44.34,19100.0,31.3858,31.4425,31.3717,31.4284,19100.0
2012-06-04 14:30:00,44.34,44.55,44.28,44.55,18600.0,31.4284,31.5772,31.3858,31.5772,18600.0
2012-06-04 14:35:00,44.56,44.71,44.56,44.59,26300.0,31.5843,31.6906,31.5843,31.6056,26300.0
2012-06-04 14:40:00,44.6,44.6,44.4,44.43,55500.0,31.6127,31.6127,31.4709,31.4922,55500.0
2012-06-04 14:45:00,44.43,44.53,44.42,44.5,42600.0,31.4922,31.563,31.4851,31.5418,42600.0
2012-06-04 14:50:00,44.49,44.52,44.43,44.51,20500.0,31.5347,31.556,31.4922,31.5489,20500.0
2012-06-04 14:55:00,44.52,44.52,44.4,44.41,31400.0,31.556,31.556,31.4709,31.478,31400.0
2012-06-04 15:00:00,44.42,44.51,44.39,44.51,10300.0,31.4851,31.5489,31.4638,31.5489,10300.0
2012-06-04 15:05:00,44.52,44.57,44.52,44.55,15900.0,31.556,31.5914,31.556,31.5772,15900.0
2012-06-04 15:10:00,44.54,44.54,44.43,44.47,11400.0,31.5701,31.5701,31.4922,31.5205,11400.0
2012-06-04 15:15:00,44.45,44.5,44.35,44.5,11600.0,31.5063,31.5418,31.4355,31.5418,11600.0
2012-06-04 15:20:00,44.52,44.52,44.44,44.48,15000.0,31.556,31.556,31.4992,31.5276,15000.0
2012-06-04 15:25:00,44.49,44.62,44.42,44.57,17200.0,31.5347,31.6268,31.4851,31.5914,17200.0
2012-06-04 15:30:00,44.56,44.56,44.42,44.47,21800.0,31.5843,31.5843,31.4851,31.5205,21800.0
2012-06-04 15:35:00,44.46,44.5,44.39,44.5,18300.0,31.5134,31.5418,31.4638,31.5418,18300.0
2012-06-04 15:40:00,44.51,44.56,44.45,44.55,18900.0,31.5489,31.5843,31.5063,31.5772,18900.0
2012-06-04 15:45:00,44.55,44.69,44.52,44.67,44000.0,31.5772,31.6765,31.556,31.6623,44000.0
2012-06-04 15:50:00,44.66,44.75,44.62,44.68,48000.0,31.6552,31.719,31.6268,31.6694,48000.0
2012-06-04 15:55:00,44.67,44.77,44.67,44.74,136900.0,31.6623,31.7332,31.6623,31.7119,136900.0
2012-06-05 09:30:00,44.66,44.72,44.51,44.63,9500.0,31.6552,31.6977,31.5489,31.6339,9500.0
2012-06-05 09:35:00,44.63,44.8,44.6,44.6,25700.0,31.6339,31.7544,31.6127,31.6127,25700.0
2012-06-05 09:40:00,44.6,44.6,44.45,44.57,4600.0,31.6127,31.6127,31.5063,31.5914,4600.0
2012-06-05 09:45:00,44.61,44.69,44.53,44.53,31900.0,31.6197,31.6765,31.563,31.563,31900.0
2012-06-05 09:50:00,44.55,44.66,44.49,44.66,49900.0,31.5772,31.6552,31.5347,31.6552,49900.0
2012-06-05 09:55:00,44.66,44.82,44.65,44.82,3800.0,31.6552,31.7686,31.6481,31.7686,3800.0
2012-06-05 10:00:00,44.84,45.06,44.84,44.98,11000.0,31.7828,31.9387,31.7828,31.882,11000.0
2012-06-05 10:05:00,44.92,45.08,44.92,44.99,5400.0,31.8395,31.9529,31.8395,31.8891,5400.0
2012-06-05 10:10:00,45.0,45.0,44.9,44.95,3400.0,31.8962,31.8962,31.8253,31.8607,3400.0
2012-06-05 10:15:00,44.95,44.99,44.86,44.86,30600.0,31.8607,31.8891,31.7969,31.7969,30600.0
2012-06-05 10:20:00,44.86,44.96,44.82,44.96,10300.0,31.7969,31.8678,31.7686,31.8678,10300.0
2012-06-05 10:25:00,44.94,45.06,44.91,44.92,8800.0,31.8537,31.9387,31.8324,31.8395,8800.0
2012-06-05 10:30:00,44.93,44.95,44.89,44.93,5200.0,31.8466,31.8607,31.8182,31.8466,5200.0
2012-06-05 10:35:00,44.93,44.98,44.9,44.98,18600.0,31.8466,31.882,31.8253,31.882,18600.0
2012-06-05 10:40:00,44.96,44.97,44.91,44.93,3900.0,31.8678,31.8749,31.8324,31.8466,3900.0
2012-06-05 10:45:00,44.94,44.97,44.75,44.78,11200.0,31.8537,31.8749,31.719,31.7402,11200.0
2012-06-05 10:50:00,44.78,44.78,44.66,44.67,7100.0,31.7402,31.7402,31.6552,31.6623,7100.0
2012-06-05 10:55:00,44.66,44.67,44.47,44.51,10200.0,31.6552,31.6623,31.5205,31.5489,10200.0
2012-06-05 11:00:00,44.51,44.6,44.5,44.58,10100.0,31.5489,31.6127,31.5418,31.5985,10100.0
2012-06-05 11:05:00,44.58,44.7,44.57,44.69,6800.0,31.5985,31.6835,31.5914,31.6765,6800.0
2012-06-05 11:10:00,44.71,44.82,44.7,44.82,6500.0,31.6906,31.7686,31.6835,31.7686,6500.0
2012-06-05 11:15:00,44.84,44.9,44.82,44.9,6700.0,31.7828,31.8253,31.7686,31.8253,6700.0
2012-06-05 11:20:00,44.91,44.94,44.91,44.92,7300.0,31.8324,31.8537,31.8324,31.8395,7300.0
2012-06-05 11:25:00,44.93,44.96,44.91,44.94,6800.0,31.8466,31.8678,31.8324,31.8537,6800.0
2012-06-05 11:30:00,44.94,45.03,44.92,44.95,21500.0,31.8537,31.9174,31.8395,31.8607,21500.0
2012-06-05 11:35:00,44.95,45.02,44.9,44.94,66500.0,31.8607,31.9104,31.8253,31.8537,66500.0
2012-06-05 11:40:00,44.94,44.94,44.85,44.89,11800.0,31.8537,31.8537,31.7899,31.8182,11800.0
2012-06-05 11:45:00,44.89,44.98,44.89,44.96,19500.0,31.8182,31.882,31.8182,31.8678,19500.0
2012-06-05 11:50:00,44.96,44.98,44.9,44.92,7600.0,31.8678,31.882,31.8253,31.8395,7600.0
2012-06-05 11:55:00,44.92,44.92,44.67,44.7,29500.0,31.8395,31.8395,31.6623,31.6835,29500.0
2012-06-05 12:00:00,44.72,44.97,44.72,44.97,33400.0,31.6977,31.8749,31.6977,31.8749,33400.0
2012-06-05 12:05:00,44.97,45.12,44.96,45.09,53000.0,31.8749,31.9812,31.8678,31.96,53000.0
2012-06-05 12:10:00,45.09,45.13,45.08,45.1,6100.0,31.96,31.9883,31.9529,31.9671,6100.0
2012-06-05 12:15:00,45.08,45.08,44.97,45.03,11200.0,31.9529,31.9529,31.8749,31.9174,11200.0
2012-06-05 12:20:00,45.05,45.08,45.0,45.04,28800.0,31.9316,31.9529,31.8962,31.9245,28800.0
2012-06-05 12:25:00,45.05,45.1,45.01,45.05,18200.0,31.9316,31.9671,31.9033,31.9316,18200.0
2012-06-05 12:30:00,45.06,45.18,45.06,45.17,20800.0,31.9387,32.0238,31.9387,32.0167,20800.0
2012-06-05 12:35:00,45.16,45.23,45.13,45.2,29900.0,32.0096,32.0592,31.9883,32.0379,29900.0
2012-06-05 12:40:00,45.22,45.22,45.16,45.2,16700.0,32.0521,32.0521,32.0096,32.0379,16700.0
2012-06-05 12:45:00,45.2,45.22,45.1,45.1,8100.0,32.0379,32.0521,31.9671,31.9671,8100.0
2012-06-05 12:50:00,45.12,45.22,45.12,45.18,8000.0,31.9812,32.0521,31.9812,32.0238,8000.0
2012-06-05 12:55:00,45.18,45.25,45.13,45.24,43400.0,32.0238,32.0734,31.9883,32.0663,43400.0
2012-06-05 13:00:00,45.23,45.23,45.14,45.15,44600.0,32.0592,32.0592,31.9954,32.0025,44600.0
2012-06-05 13:05:00,45.16,45.2,45.12,45.15,29000.0,32.0096,32.0379,31.9812,32.0025,29000.0
2012-06-05 13:10:00,45.16,45.23,45.16,45.2,5200.0,32.0096,32.0592,32.0096,32.0379,5200.0
2012-06-05 13:15:00,45.2,45.21,45.12,45.18,8500.0,32.0379,32.045,31.9812,32.0238,8500.0
2012-06-05 13:20:00,45.17,45.29,45.17,45.28,6100.0,32.0167,32.1017,32.0167,32.0946,6100.0
2012-06-05 13:25:00,45.27,45.31,45.19,45.29,31800.0,32.0876,32.1159,32.0309,32.1017,31800.0
2012-06-05 13:30:00,45.29,45.31,45.24,45.24,17400.0,32.1017,32.1159,32.0663,32.0663,17400.0
2012-06-05 13:35:00,45.25,45.34,45.21,45.32,15800.0,32.0734,32.1372,32.045,32.123,15800.0
2012-06-05 13:40:00,45.33,45.41,45.31,45.41,9800.0,32.1301,32.1868,32.1159,32.1868,9800.0
2012-06-05 13:45:00,45.41,45.48,45.41,45.44,6500.0,32.1868,32.2364,32.1868,32.2081,6500.0
2012-06-05 13:50:00,45.45,45.46,45.4,45.41,8000.0,32.2151,32.2222,32.1797,32.1868,8000.0
2012-06-05 13:55:00,45.42,45.46,45.4,45.46,4500.0,32.1939,32.2222,32.1797,32.2222,4500.0
2012-06-05 14:00:00,45.46,45.48,45.43,45.47,18100.0,32.2222,32.2364,32.201,32.2293,18100.0
2012-06-05 14:05:00,45.48,45.55,45.48,45.52,12900.0,32.2364,32.286,32.2364,32.2648,12900.0
2012-06-05 14:10:00,45.49,45.53,45.47,45.51,12300.0,32.2435,32.2718,32.2293,32.2577,12300.0
2012-06-05 14:15:00,45.52,45.57,45.5,45.57,15700.0,32.2648,32.3002,32.2506,32.3002,15700.0
2012-06-05 14:20:00,45.55,45.57,45.49,45.51,13800.0,32.286,32.3002,32.2435,32.2577,13800.0
2012-06-05 14:25:00,45.51,45.54,45.48,45.52,12900.0,32.2577,32.2789,32.2364,32.2648,12900.0
2012-06-05 14:30:00,45.53,45.53,45.47,45.53,20800.0,32.2718,32.2718,32.2293,32.2718,20800.0
2012-06-05 14:35:00,45.54,45.58,45.44,45.44,14900.0,32.2789,32.3073,32.2081,32.2081,14900.0
2012-06-05 14:40:00,45.46,45.52,45.41,45.42,10500.0,32.2222,32.2648,32.1868,32.1939,10500.0
2012-06-05 14:45:00,45.41,45.47,45.41,45.43,10200.0,32.1868,32.2293,32.1868,32.201,10200.0
2012-06-05 14:50:00,45.43,45.5,45.4,45.5,46300.0,32.201,32.2506,32.1797,32.2506,46300.0
2012-06-05 14:55:00,45.48,45.57,45.46,45.52,30100.0,32.2364,32.3002,32.2222,32.2648,30100.0
2012-06-05 15:00:00,45.52,45.63,45.5,45.5,21200.0,32.2648,32.3427,32.2506,32.2506,21200.0
2012-06-05 15:05:00,45.5,45.52,45.46,45.48,10900.0,32.2506,32.2648,32.2222,32.2364,10900.0
2012-06-05 15:10:00,45.47,45.51,45.43,45.44,10700.0,32.2293,32.2577,32.201,32.2081,10700.0
2012-06-05 15:15:00,45.43,45.49,45.43,45.46,12400.0,32.201,32.2435,32.201,32.2222,12400.0
2012-06-05 15:20:00,45.46,45.49,45.43,45.48,15800.0,32.2222,32.2435,32.201,32.2364,15800.0
2012-06-05 15:25:00,45.48,45.5,45.43,45.45,12200.0,32.2364,32.2506,32.201,32.2151,12200.0
2012-06-05 15:30:00,45.47,45.5,45.43,45.5,15000.0,32.2293,32.2506,32.201,32.2506,15000.0
2012-06-05 15:35:00,45.51,45.57,45.47,45.54,14600.0,32.2577,32.3002,32.2293,32.2789,14600.0
2012-06-05 15:40:00,45.54,45.57,45.47,45.47,19500.0,32.2789,32.3002,32.2293,32.2293,19500.0
2012-06-05 15:45:00,45.48,45.51,45.45,45.5,21300.0,32.2364,32.2577,32.2151,32.2506,21300.0
2012-06-05 15:50:00,45.5,45.6,45.5,45.58,31400.0,32.2506,32.3215,32.2506,32.3073,31400.0
2012-06-05 15:55:00,45.57,45.61,45.49,45.6,165700.0,32.3002,32.3285,32.2435,32.3215,165700.0
2012-06-06 09:30:00,47.06,47.91,46.81,47.49,99200.0,33.3563,33.9588,33.1791,33.6611,99200.0
2012-06-06 09:35:00,47.49,48.13,47.37,47.96,111800.0,33.6611,34.1147,33.576,33.9942,111800.0
2012-06-06 09:40:00,47.94,48.05,47.81,48.05,71700.0,33.9801,34.058,33.8879,34.058,71700.0
2012-06-06 09:45:00,48.03,48.19,47.95,48.07,71200.0,34.0439,34.1573,33.9872,34.0722,71200.0
2012-06-06 09:50:00,48.07,48.42,47.99,48.42,69200.0,34.0722,34.3203,34.0155,34.3203,69200.0
2012-06-06 09:55:00,48.38,48.49,48.07,48.07,55000.0,34.2919,34.3699,34.0722,34.0722,55000.0
2012-06-06 10:00:00,48.1,48.18,48.01,48.04,51900.0,34.0935,34.1502,34.0297,34.0509,51900.0
2012-06-06 10:05:00,48.08,48.12,47.98,48.09,36900.0,34.0793,34.1076,34.0084,34.0864,36900.0
2012-06-06 10:10:00,48.09,48.18,48.08,48.16,38100.0,34.0864,34.1502,34.0793,34.136,38100.0
2012-06-06 10:15:00,48.19,48.24,48.14,48.16,45800.0,34.1573,34.1927,34.1218,34.136,45800.0
2012-06-06 10:20:00,48.17,48.17,47.92,47.96,79500.0,34.1431,34.1431,33.9659,33.9942,79500.0
2012-06-06 10:25:00,47.97,48.0,47.85,47.89,23200.0,34.0013,34.0226,33.9163,33.9446,23200.0
2012-06-06 10:30:00,47.88,47.98,47.86,47.89,30700.0,33.9375,34.0084,33.9234,33.9446,30700.0
2012-06-06 10:35:00,47.89,47.89,47.78,47.78,27800.0,33.9446,33.9446,33.8667,33.8667,27800.0
2012-06-06 10:40:00,47.77,47.77,47.62,47.62,36300.0,33.8596,33.8596,33.7532,33.7532,36300.0
2012-06-06 10:45:00,47.62,47.74,47.58,47.7,26700.0,33.7532,33.8383,33.7249,33.81,26700.0
2012-06-06 10:50:00,47.72,47.83,47.68,47.69,18900.0,33.8241,33.9021,33.7958,33.8029,18900.0
2012-06-06 10:55:00,47.68,47.75,47.63,47.75,19500.0,33.7958,33.8454,33.7603,33.8454,19500.0
2012-06-06 11:00:00,47.75,47.81,47.67,47.69,20600.0,33.8454,33.8879,33.7887,33.8029,20600.0
2012-06-06 11:05:00,47.68,47.72,47.59,47.6,21900.0,33.7958,33.8241,33.732,33.7391,21900.0
2012-06-06 11:10:00,47.6,47.71,47.56,47.61,20400.0,33.7391,33.817,33.7107,33.7462,20400.0
2012-06-06 11:15:00,47.61,47.61,47.51,47.51,14000.0,33.7462,33.7462,33.6753,33.6753,14000.0
2012-06-06 11:20:00,47.51,47.61,47.5,47.54,18700.0,33.6753,33.7462,33.6682,33.6965,18700.0
2012-06-06 11:25:00,47.54,47.56,47.5,47.56,13500.0,33.6965,33.7107,33.6682,33.7107,13500.0
2012-06-06 11:30:00,47.57,47.57,47.41,47.46,23100.0,33.7178,33.7178,33.6044,33.6398,23100.0
2012-06-06 11:35:00,47.47,47.64,47.43,47.63,33700.0,33.6469,33.7674,33.6186,33.7603,33700.0
2012-06-06 11:40:00,47.64,47.75,47.64,47.67,52900.0,33.7674,33.8454,33.7674,33.7887,52900.0
2012-06-06 11:45:00,47.68,47.73,47.64,47.71,14100.0,33.7958,33.8312,33.7674,33.817,14100.0
2012-06-06 11:50:00,47.72,47.73,47.62,47.64,19500.0,33.8241,33.8312,33.7532,33.7674,19500.0
2012-06-06 11:55:00,47.65,47.78,47.65,47.72,23200.0,33.7745,33.8667,33.7745,33.8241,23200.0
2012-06-06 12:00:00,47.72,47.72,47.59,47.59,18900.0,33.8241,33.8241,33.732,33.732,18900.0
2012-06-06 12:05:00,47.58,47.59,47.52,47.54,17900.0,33.7249,33.732,33.6824,33.6965,17900.0
2012-06-06 12:10:00,47.53,47.57,47.51,47.52,19100.0,33.6895,33.7178,33.6753,33.6824,19100.0
2012-06-06 12:15:00,47.53,47.53,47.48,47.48,8600.0,33.6895,33.6895,33.654,33.654,8600.0
2012-06-06 12:20:00,47.47,47.51,47.45,47.47,7800.0,33.6469,33.6753,33.6327,33.6469,7800.0
2012-06-06 12:25:00,47.46,47.48,47.43,47.45,11000.0,33.6398,33.654,33.6186,33.6327,11000.0
2012-06-06 12:30:00,47.45,47.57,47.45,47.57,9700.0,33.6327,33.7178,33.6327,33.7178,9700.0
2012-06-06 12:35:00,47.58,47.58,47.49,47.49,18700.0,33.7249,33.7249,33.6611,33.6611,18700.0
2012-06-06 12:40:00,47.49,47.52,47.42,47.45,44600.0,33.6611,33.6824,33.6115,33.6327,44600.0
2012-06-06 12:45:00,47.45,47.47,47.43,47.44,8700.0,33.6327,33.6469,33.6186,33.6257,8700.0
2012-06-06 12:50:00,47.45,47.46,47.37,47.39,13100.0,33.6327,33.6398,33.576,33.5902,13100.0
2012-06-06 12:55:00,47.39,47.44,47.34,47.36,14400.0,33.5902,33.6257,33.5548,33.569,14400.0
2012-06-06 13:00:00,47.37,47.38,47.27,47.27,13600.0,33.576,33.5831,33.5052,33.5052,13600.0
2012-06-06 13:05:00,47.29,47.35,47.28,47.35,29800.0,33.5193,33.5619,33.5123,33.5619,29800.0
2012-06-06 13:10:00,47.34,47.34,47.25,47.29,48200.0,33.5548,33.5548,33.491,33.5193,48200.0
2012-06-06 13:15:00,47.29,47.38,47.27,47.36,7500.0,33.5193,33.5831,33.5052,33.569,7500.0
2012-06-06 13:20:00,47.37,47.42,47.34,47.4,10700.0,33.576,33.6115,33.5548,33.5973,10700.0
2012-06-06 13:25:00,47.39,47.41,47.37,47.4,22300.0,33.5902,33.6044,33.576,33.5973,22300.0
2012-06-06 13:30:00,47.4,47.41,47.35,47.35,15600.0,33.5973,33.6044,33.5619,33.5619,15600.0
2012-06-06 13:35:00,47.35,47.35,47.3,47.3,12600.0,33.5619,33.5619,33.5264,33.5264,12600.0
2012-06-06 13:40:00,47.31,47.31,47.22,47.25,7900.0,33.5335,33.5335,33.4697,33.491,7900.0
2012-06-06 13:45:00,47.25,47.3,47.25,47.29,7900.0,33.491,33.5264,33.491,33.5193,7900.0
2012-06-06 13:50:00,47.28,47.32,47.26,47.26,11500.0,33.5123,33.5406,33.4981,33.4981,11500.0
2012-06-06 13:55:00,47.24,47.24,47.14,47.19,11500.0,33.4839,33.4839,33.413,33.4485,11500.0
2012-06-06 14:00:00,47.19,47.29,47.19,47.25,16400.0,33.4485,33.5193,33.4485,33.491,16400.0
2012-06-06 14:05:00,47.25,47.38,47.21,47.21,26100.0,33.491,33.5831,33.4626,33.4626,26100.0
2012-06-06 14:10:00,47.22,47.25,47.17,47.19,13200.0,33.4697,33.491,33.4343,33.4485,13200.0
2012-06-06 14:15:00,47.19,47.26,47.18,47.25,18100.0,33.4485,33.4981,33.4414,33.491,18100.0
2012-06-06 14:20:00,47.25,47.26,47.18,47.18,12500.0,33.491,33.4981,33.4414,33.4414,12500.0
2012-06-06 14:25:00,47.18,47.28,47.18,47.25,15400.0,33.4414,33.5123,33.4414,33.491,15400.0
2012-06-06 14:30:00,47.24,47.41,47.24,47.4,23000.0,33.4839,33.6044,33.4839,33.5973,23000.0
2012-06-06 14:35:00,47.4,47.41,47.34,47.39,15900.0,33.5973,33.6044,33.5548,33.5902,15900.0
2012-06-06 14:40:00,47.39,47.4,47.35,47.37,24700.0,33.5902,33.5973,33.5619,33.576,24700.0
2012-06-06 14:45:00,47.36,47.39,47.29,47.38,10900.0,33.569,33.5902,33.5193,33.5831,10900.0
2012-06-06 14:50:00,47.37,47.37,47.26,47.29,5400.0,33.576,33.576,33.4981,33.5193,5400.0
2012-06-06 14:55:00,47.29,47.35,47.28,47.3,5300.0,33.5193,33.5619,33.5123,33.5264,5300.0
2012-06-06 15:00:00,47.29,47.36,47.26,47.34,12700.0,33.5193,33.569,33.4981,33.5548,12700.0
2012-06-06 15:05:00,47.34,47.34,47.23,47.31,14400.0,33.5548,33.5548,33.4768,33.5335,14400.0
2012-06-06 15:10:00,47.3,47.36,47.29,47.29,12000.0,33.5264,33.569,33.5193,33.5193,12000.0
2012-06-06 15:15:00,47.29,47.29,47.18,47.24,15500.0,33.5193,33.5193,33.4414,33.4839,15500.0
2012-06-06 15:20:00,47.23,47.24,47.15,47.17,44300.0,33.4768,33.4839,33.4201,33.4343,44300.0
2012-06-06 15:25:00,47.16,47.17,47.02,47.07,42000.0,33.4272,33.4343,33.328,33.3634,42000.0
2012-06-06 15:30:00,47.07,47.11,47.07,47.1,32000.0,33.3634,33.3918,33.3634,33.3847,32000.0
2012-06-06 15:35:00,47.1,47.11,47.04,47.06,37000.0,33.3847,33.3918,33.3421,33.3563,37000.0
2012-06-06 15:40:00,47.05,47.07,46.95,47.05,58700.0,33.3492,33.3634,33.2783,33.3492,58700.0
2012-06-06 15:45:00,47.05,47.2,47.05,47.1,67700.0,33.3492,33.4555,33.3492,33.3847,67700.0
2012-06-06 15:50:00,47.1,47.19,47.09,47.19,44000.0,33.3847,33.4485,33.3776,33.4485,44000.0
2012-06-06 15:55:00,47.18,47.22,47.14,47.2,123600.0,33.4414,33.4697,33.413,33.4555,123600.0
2012-06-07 09:30:00,47.73,47.85,47.16,47.3,35600.0,33.8312,33.9163,33.4272,33.5264,35600.0
2012-06-07 09:35:00,47.46,47.48,47.3,47.32,19100.0,33.6398,33.654,33.5264,33.5406,19100.0
2012-06-07 09:40:00,47.34,47.43,47.08,47.18,65300.0,33.5548,33.6186,33.3705,33.4414,65300.0
2012-06-07 09:45:00,47.18,47.31,47.05,47.1,20400.0,33.4414,33.5335,33.3492,33.3847,20400.0
2012-06-07 09:50:00,47.11,47.12,46.94,46.99,51900.0,33.3918,33.3988,33.2713,33.3067,51900.0
2012-06-07 09:55:00,46.98,47.2,46.91,47.05,65300.0,33.2996,33.4555,33.25,33.3492,65300.0
2012-06-07 10:00:00,47.03,47.1,46.83,46.88,16400.0,33.3351,33.3847,33.1933,33.2287,16400.0
2012-06-07 10:05:00,46.88,46.91,46.66,46.74,22600.0,33.2287,33.25,33.0728,33.1295,22600.0
2012-06-07 10:10:00,46.69,46.69,46.49,46.58,32900.0,33.0941,33.0941,32.9523,33.0161,32900.0
2012-06-07 10:15:00,46.57,46.59,46.32,46.38,29800.0,33.009,33.0232,32.8318,32.8743,29800.0
2012-06-07 10:20:00,46.34,46.59,46.3,46.53,38800.0,32.846,33.0232,32.8176,32.9806,38800.0
2012-06-07 10:25:00,46.52,46.74,46.52,46.73,8800.0,32.9736,33.1295,32.9736,33.1224,8800.0
2012-06-07 10:30:00,46.74,46.75,46.64,46.69,11100.0,33.1295,33.1366,33.0586,33.0941,11100.0
2012-06-07 10:35:00,46.67,46.67,46.48,46.5,17700.0,33.0799,33.0799,32.9452,32.9594,17700.0
2012-06-07 10:40:00,46.47,46.47,46.28,46.31,22400.0,32.9381,32.9381,32.8034,32.8247,22400.0
2012-06-07 10:45:00,46.33,46.37,46.21,46.24,16600.0,32.8389,32.8672,32.7538,32.7751,16600.0
2012-06-07 10:50:00,46.23,46.33,46.15,46.33,17600.0,32.768,32.8389,32.7113,32.8389,17600.0
2012-06-07 10:55:00,46.32,46.44,46.24,46.44,8100.0,32.8318,32.9169,32.7751,32.9169,8100.0
2012-06-07 11:00:00,46.46,46.54,46.39,46.47,16600.0,32.931,32.9877,32.8814,32.9381,16600.0
2012-06-07 11:05:00,46.52,46.52,46.33,46.36,12900.0,32.9736,32.9736,32.8389,32.8602,12900.0
2012-06-07 11:10:00,46.35,46.41,46.3,46.35,9300.0,32.8531,32.8956,32.8176,32.8531,9300.0
2012-06-07 11:15:00,46.36,46.5,46.31,46.43,23100.0,32.8602,32.9594,32.8247,32.9098,23100.0
2012-06-07 11:20:00,46.43,46.51,46.42,46.49,41100.0,32.9098,32.9665,32.9027,32.9523,41100.0
2012-06-07 11:25:00,46.5,46.51,46.37,46.38,9100.0,32.9594,32.9665,32.8672,32.8743,9100.0
2012-06-07 11:30:00,46.4,46.43,46.33,46.42,8300.0,32.8885,32.9098,32.8389,32.9027,8300.0
2012-06-07 11:35:00,46.41,46.54,46.41,46.54,6800.0,32.8956,32.9877,32.8956,32.9877,6800.0
2012-06-07 11:40:00,46.53,46.62,46.51,46.53,23400.0,32.9806,33.0444,32.9665,32.9806,23400.0
2012-06-07 11:45:00,46.56,46.65,46.56,46.65,5600.0,33.0019,33.0657,33.0019,33.0657,5600.0
2012-06-07 11:50:00,46.69,46.78,46.66,46.66,10900.0,33.0941,33.1579,33.0728,33.0728,10900.0
2012-06-07 11:55:00,46.66,46.66,46.58,46.59,5800.0,33.0728,33.0728,33.0161,33.0232,5800.0
2012-06-07 12:00:00,46.6,46.6,46.55,46.55,18000.0,33.0303,33.0303,32.9948,32.9948,18000.0
2012-06-07 12:05:00,46.55,46.55,46.48,46.54,4900.0,32.9948,32.9948,32.9452,32.9877,4900.0
2012-06-07 12:10:00,46.52,46.66,46.52,46.66,12900.0,32.9736,33.0728,32.9736,33.0728,12900.0
2012-06-07 12:15:00,46.68,46.78,46.68,46.69,11900.0,33.087,33.1579,33.087,33.0941,11900.0
2012-06-07 12:20:00,46.7,46.76,46.66,46.66,4500.0,33.1011,33.1437,33.0728,33.0728,4500.0
2012-06-07 12:25:00,46.64,46.72,46.63,46.72,4700.0,33.0586,33.1153,33.0515,33.1153,4700.0
2012-06-07 12:30:00,46.72,46.72,46.65,46.7,7000.0,33.1153,33.1153,33.0657,33.1011,7000.0
2012-06-07 12:35:00,46.73,46.75,46.67,46.68,16200.0,33.1224,33.1366,33.0799,33.087,16200.0
2012-06-07 12:40:00,46.67,46.7,46.61,46.63,10500.0,33.0799,33.1011,33.0374,33.0515,10500.0
2012-06-07 12:45:00,46.61,46.69,46.61,46.68,5200.0,33.0374,33.0941,33.0374,33.087,5200.0
2012-06-07 12:50:00,46.67,46.73,46.67,46.73,11600.0,33.0799,33.1224,33.0799,33.1224,11600.0
2012-06-07 12:55:00,46.72,46.77,46.65,46.77,9900.0,33.1153,33.1508,33.0657,33.1508,9900.0
2012-06-07 13:00:00,46.78,46.79,46.69,46.79,5400.0,33.1579,33.1649,33.0941,33.1649,5400.0
2012-06-07 13:05:00,46.79,46.83,46.75,46.77,11800.0,33.1649,33.1933,33.1366,33.1508,11800.0
2012-06-07 13:10:00,46.77,46.81,46.77,46.8,4200.0,33.1508,33.1791,33.1508,33.172,4200.0
2012-06-07 13:15:00,46.81,46.86,46.79,46.81,7800.0,33.1791,33.2146,33.1649,33.1791,7800.0
2012-06-07 13:20:00,46.83,46.97,46.81,46.95,34600.0,33.1933,33.2925,33.1791,33.2783,34600.0
2012-06-07 13:25:00,46.98,46.99,46.94,46.95,3900.0,33.2996,33.3067,33.2713,33.2783,3900.0
2012-06-07 13:30:00,46.97,46.99,46.93,46.93,4700.0,33.2925,33.3067,33.2642,33.2642,4700.0
2012-06-07 13:35:00,46.95,46.95,46.86,46.89,10000.0,33.2783,33.2783,33.2146,33.2358,10000.0
2012-06-07 13:40:00,46.88,46.91,46.85,46.85,3700.0,33.2287,33.25,33.2075,33.2075,3700.0
2012-06-07 13:45:00,46.85,46.87,46.84,46.86,9800.0,33.2075,33.2216,33.2004,33.2146,9800.0
2012-06-07 13:50:00,46.84,46.84,46.73,46.76,7300.0,33.2004,33.2004,33.1224,33.1437,7300.0
2012-06-07 13:55:00,46.75,46.78,46.73,46.78,4200.0,33.1366,33.1579,33.1224,33.1579,4200.0
2012-06-07 14:00:00,46.77,46.78,46.74,46.75,9300.0,33.1508,33.1579,33.1295,33.1366,9300.0
2012-06-07 14:05:00,46.75,46.76,46.68,46.7,7200.0,33.1366,33.1437,33.087,33.1011,7200.0
2012-06-07 14:10:00,46.71,46.76,46.69,46.76,16800.0,33.1082,33.1437,33.0941,33.1437,16800.0
2012-06-07 14:15:00,46.77,46.86,46.77,46.79,17800.0,33.1508,33.2146,33.1508,33.1649,17800.0
2012-06-07 14:20:00,46.79,46.91,46.79,46.84,13400.0,33.1649,33.25,33.1649,33.2004,13400.0
2012-06-07 14:25:00,46.84,46.91,46.84,46.9,6400.0,33.2004,33.25,33.2004,33.2429,6400.0
2012-06-07 14:30:00,46.89,46.89,46.82,46.83,10300.0,33.2358,33.2358,33.1862,33.1933,10300.0
2012-06-07 14:35:00,46.84,46.89,46.82,46.89,7200.0,33.2004,33.2358,33.1862,33.2358,7200.0
2012-06-07 14:40:00,46.89,46.92,46.88,46.88,7600.0,33.2358,33.2571,33.2287,33.2287,7600.0
2012-06-07 14:45:00,46.87,46.88,46.86,46.88,3800.0,33.2216,33.2287,33.2146,33.2287,3800.0
2012-06-07 14:50:00,46.89,46.89,46.84,46.88,8400.0,33.2358,33.2358,33.2004,33.2287,8400.0
2012-06-07 14:55:00,46.89,46.9,46.87,46.88,5100.0,33.2358,33.2429,33.2216,33.2287,5100.0
2012-06-07 15:00:00,46.88,46.91,46.82,46.82,12800.0,33.2287,33.25,33.1862,33.1862,12800.0
2012-06-07 15:05:00,46.81,46.9,46.78,46.85,7600.0,33.1791,33.2429,33.1579,33.2075,7600.0
2012-06-07 15:10:00,46.86,46.92,46.86,46.89,8000.0,33.2146,33.2571,33.2146,33.2358,8000.0
2012-06-07 15:15:00,46.89,46.89,46.72,46.75,19100.0,33.2358,33.2358,33.1153,33.1366,19100.0
2012-06-07 15:20:00,46.74,46.77,46.65,46.73,26900.0,33.1295,33.1508,33.0657,33.1224,26900.0
2012-06-07 15:25:00,46.72,46.76,46.69,46.71,16200.0,33.1153,33.1437,33.0941,33.1082,16200.0
2012-06-07 15:30:00,46.69,46.75,46.66,46.75,16400.0,33.0941,33.1366,33.0728,33.1366,16400.0
2012-06-07 15:35:00,46.74,46.75,46.57,46.62,18100.0,33.1295,33.1366,33.009,33.0444,18100.0
2012-06-07 15:40:00,46.61,46.69,46.61,46.61,56800.0,33.0374,33.0941,33.0374,33.0374,56800.0
2012-06-07 15:45:00,46.6,46.65,46.56,46.61,43600.0,33.0303,33.0657,33.0019,33.0374,43600.0
2012-06-07 15:50:00,46.62,46.63,46.49,46.49,64500.0,33.0444,33.0515,32.9523,32.9523,64500.0
2012-06-07 15:55:00,46.49,46.53,46.44,46.44,136600.0,32.9523,32.9806,32.9169,32.9169,136600.0
2012-06-08 09:30:00,46.19,46.5,46.06,46.28,14700.0,32.7397,32.9594,32.6475,32.8034,14700.0
2012-06-08 09:35:00,46.21,46.38,46.15,46.25,3400.0,32.7538,32.8743,32.7113,32.7822,3400.0
2012-06-08 09:40:00,46.16,46.35,46.12,46.35,4100.0,32.7184,32.8531,32.69,32.8531,4100.0
2012-06-08 09:45:00,46.32,46.39,46.22,46.39,38900.0,32.8318,32.8814,32.7609,32.8814,38900.0
2012-06-08 09:50:00,46.39,46.5,46.31,46.48,18800.0,32.8814,32.9594,32.8247,32.9452,18800.0
2012-06-08 09:55:00,46.43,46.5,46.31,46.35,11800.0,32.9098,32.9594,32.8247,32.8531,11800.0
2012-06-08 10:00:00,46.35,46.51,46.29,46.51,24400.0,32.8531,32.9665,32.8105,32.9665,24400.0
2012-06-08 10:05:00,46.5,46.55,46.36,46.39,10500.0,32.9594,32.9948,32.8602,32.8814,10500.0
2012-06-08 10:10:00,46.38,46.38,46.16,46.18,8800.0,32.8743,32.8743,32.7184,32.7326,8800.0
2012-06-08 10:15:00,46.19,46.31,46.19,46.24,5400.0,32.7397,32.8247,32.7397,32.7751,5400.0
2012-06-08 10:20:00,46.24,46.33,46.2,46.33,6600.0,32.7751,32.8389,32.7467,32.8389,6600.0
2012-06-08 10:25:00,46.3,46.42,46.29,46.42,12200.0,32.8176,32.9027,32.8105,32.9027,12200.0
2012-06-08 10:30:00,46.4,46.51,46.36,46.49,3500.0,32.8885,32.9665,32.8602,32.9523,3500.0
2012-06-08 10:35:00,46.52,46.61,46.46,46.51,40500.0,32.9736,33.0374,32.931,32.9665,40500.0
2012-06-08 10:40:00,46.46,46.5,46.39,46.48,7500.0,32.931,32.9594,32.8814,32.9452,7500.0
2012-06-08 10:45:00,46.5,46.61,46.5,46.56,5300.0,32.9594,33.0374,32.9594,33.0019,5300.0
2012-06-08 10:50:00,46.56,46.56,46.48,46.52,4700.0,33.0019,33.0019,32.9452,32.9736,4700.0
2012-06-08 10:55:00,46.54,46.66,46.54,46.64,4200.0,32.9877,33.0728,32.9877,33.0586,4200.0
2012-06-08 11:00:00,46.64,46.64,46.56,46.59,34100.0,33.0586,33.0586,33.0019,33.0232,34100.0
2012-06-08 11:05:00,46.58,46.58,46.39,46.44,39500.0,33.0161,33.0161,32.8814,32.9169,39500.0
2012-06-08 11:10:00,46.43,46.43,46.3,46.38,10600.0,32.9098,32.9098,32.8176,32.8743,10600.0
2012-06-08 11:15:00,46.39,46.39,46.3,46.31,6200.0,32.8814,32.8814,32.8176,32.8247,6200.0
2012-06-08 11:20:00,46.31,46.4,46.29,46.4,9500.0,32.8247,32.8885,32.8105,32.8885,9500.0
2012-06-08 11:25:00,46.39,46.44,46.39,46.42,3600.0,32.8814,32.9169,32.8814,32.9027,3600.0
2012-06-08 11:30:00,46.43,46.5,46.43,46.48,7000.0,32.9098,32.9594,32.9098,32.9452,7000.0
2012-06-08 11:35:00,46.45,46.46,46.4,46.43,3100.0,32.9239,32.931,32.8885,32.9098,3100.0
2012-06-08 11:40:00,46.45,46.45,46.38,46.41,3200.0,32.9239,32.9239,32.8743,32.8956,3200.0
2012-06-08 11:45:00,46.4,46.46,46.4,46.44,2300.0,32.8885,32.931,32.8885,32.9169,2300.0
2012-06-08 11:50:00,46.43,46.48,46.41,46.48,2400.0,32.9098,32.9452,32.8956,32.9452,2400.0
2012-06-08 11:55:00,46.46,46.46,46.36,46.36,1200.0,32.931,32.931,32.8602,32.8602,1200.0
2012-06-08 12:00:00,46.34,46.4,46.34,46.38,8700.0,32.846,32.8885,32.846,32.8743,8700.0
2012-06-08 12:05:00,46.37,46.49,46.37,46.42,8000.0,32.8672,32.9523,32.8672,32.9027,8000.0
2012-06-08 12:10:00,46.4,46.47,46.4,46.45,2000.0,32.8885,32.9381,32.8885,32.9239,2000.0
2012-06-08 12:15:00,46.43,46.46,46.41,46.42,2500.0,32.9098,32.931,32.8956,32.9027,2500.0
2012-06-08 12:20:00,46.4,46.42,46.36,46.37,5100.0,32.8885,32.9027,32.8602,32.8672,5100.0
2012-06-08 12:25:00,46.39,46.42,46.37,46.41,3600.0,32.8814,32.9027,32.8672,32.8956,3600.0
2012-06-08 12:30:00,46.42,46.59,46.42,46.59,20600.0,32.9027,33.0232,32.9027,33.0232,20600.0
2012-06-08 12:35:00,46.58,46.59,46.47,46.54,36300.0,33.0161,33.0232,32.9381,32.9877,36300.0
2012-06-08 12:40:00,46.52,46.6,46.52,46.59,9200.0,32.9736,33.0303,32.9736,33.0232,9200.0
2012-06-08 12:45:00,46.55,46.55,46.5,46.5,5400.0,32.9948,32.9948,32.9594,32.9594,5400.0
2012-06-08 12:50:00,46.5,46.54,46.47,46.53,6700.0,32.9594,32.9877,32.9381,32.9806,6700.0
2012-06-08 12:55:00,46.55,46.61,46.53,46.61,5100.0,32.9948,33.0374,32.9806,33.0374,5100.0
2012-06-08 13:00:00,46.61,46.7,46.59,46.66,11600.0,33.0374,33.1011,33.0232,33.0728,11600.0
2012-06-08 13:05:00,46.67,46.72,46.65,46.7,9500.0,33.0799,33.1153,33.0657,33.1011,9500.0
2012-06-08 13:10:00,46.71,46.73,46.65,46.68,9300.0,33.1082,33.1224,33.0657,33.087,9300.0
2012-06-08 13:15:00,46.68,46.76,46.66,46.75,11300.0,33.087,33.1437,33.0728,33.1366,11300.0
2012-06-08 13:20:00,46.75,46.86,46.74,46.84,12000.0,33.1366,33.2146,33.1295,33.2004,12000.0
2012-06-08 13:25:00,46.81,46.83,46.78,46.82,6700.0,33.1791,33.1933,33.1579,33.1862,6700.0
2012-06-08 13:30:00,46.84,46.84,46.79,46.79,7700.0,33.2004,33.2004,33.1649,33.1649,7700.0
2012-06-08 13:35:00,46.8,46.88,46.79,46.85,8600.0,33.172,33.2287,33.1649,33.2075,8600.0
2012-06-08 13:40:00,46.85,46.91,46.85,46.9,4600.0,33.2075,33.25,33.2075,33.2429,4600.0
2012-06-08 13:45:00,46.9,46.97,46.86,46.95,19100.0,33.2429,33.2925,33.2146,33.2783,19100.0
2012-06-08 13:50:00,46.96,47.0,46.93,46.99,7700.0,33.2854,33.3138,33.2642,33.3067,7700.0
2012-06-08 13:55:00,46.98,47.02,46.94,47.0,6100.0,33.2996,33.328,33.2713,33.3138,6100.0
2012-06-08 14:00:00,46.98,47.0,46.92,46.95,15800.0,33.2996,33.3138,33.2571,33.2783,15800.0
2012-06-08 14:05:00,46.95,47.04,46.93,47.01,19700.0,33.2783,33.3421,33.2642,33.3209,19700.0
2012-06-08 14:10:00,47.01,47.02,46.94,46.98,5400.0,33.3209,33.328,33.2713,33.2996,5400.0
2012-06-08 14:15:00,46.98,47.02,46.93,46.94,8900.0,33.2996,33.328,33.2642,33.2713,8900.0
2012-06-08 14:20:00,46.93,47.01,46.92,47.01,12500.0,33.2642,33.3209,33.2571,33.3209,12500.0
2012-06-08 14:25:00,46.99,47.03,46.98,47.0,4700.0,33.3067,33.3351,33.2996,33.3138,4700.0
2012-06-08 14:30:00,47.0,47.1,46.98,47.07,17200.0,33.3138,33.3847,33.2996,33.3634,17200.0
2012-06-08 14:35:00,47.04,47.1,47.02,47.1,12500.0,33.3421,33.3847,33.328,33.3847,12500.0
2012-06-08 14:40:00,47.11,47.2,47.09,47.16,23200.0,33.3918,33.4555,33.3776,33.4272,23200.0
2012-06-08 14:45:00,47.14,47.14,47.08,47.1,11200.0,33.413,33.413,33.3705,33.3847,11200.0
2012-06-08 14:50:00,47.11,47.12,47.08,47.1,5700.0,33.3918,33.3988,33.3705,33.3847,5700.0
2012-06-08 14:55:00,47.1,47.13,47.08,47.08,21200.0,33.3847,33.4059,33.3705,33.3705,21200.0
2012-06-08 15:00:00,47.08,47.11,47.06,47.07,12700.0,33.3705,33.3918,33.3563,33.3634,12700.0
2012-06-08 15:05:00,47.08,47.09,47.05,47.05,4600.0,33.3705,33.3776,33.3492,33.3492,4600.0
2012-06-08 15:10:00,47.05,47.12,47.05,47.09,9900.0,33.3492,33.3988,33.3492,33.3776,9900.0
2012-06-08 15:15:00,47.1,47.13,47.07,47.09,14000.0,33.3847,33.4059,33.3634,33.3776,14000.0
2012-06-08 15:20:00,47.08,47.16,47.05,47.1,9200.0,33.3705,33.4272,33.3492,33.3847,9200.0
2012-06-08 15:25:00,47.1,47.14,47.07,47.08,10600.0,33.3847,33.413,33.3634,33.3705,10600.0
2012-06-08 15:30:00,47.07,47.11,47.04,47.04,10400.0,33.3634,33.3918,33.3421,33.3421,10400.0
2012-06-08 15:35:00,47.02,47.09,47.02,47.06,8000.0,33.328,33.3776,33.328,33.3563,8000.0
2012-06-08 15:40:00,47.06,47.11,47.02,47.09,12800.0,33.3563,33.3918,33.328,33.3776,12800.0
2012-06-08 15:45:00,47.1,47.2,47.1,47.15,19700.0,33.3847,33.4555,33.3847,33.4201,19700.0
2012-06-08 15:50:00,47.17,47.18,47.09,47.16,20400.0,33.4343,33.4414,33.3776,33.4272,20400.0
2012-06-08 15:55:00,47.16,47.2,47.13,47.19,60200.0,33.4272,33.4555,33.4059,33.4485,60200.0
2012-06-11 09:30:00,47.55,47.78,47.27,47.27,17900.0,33.7036,33.8667,33.5052,33.5052,17900.0
2012-06-11 09:35:00,47.29,47.33,47.01,47.33,9900.0,33.5193,33.5477,33.3209,33.5477,9900.0
2012-06-11 09:40:00,47.24,47.24,47.05,47.08,9400.0,33.4839,33.4839,33.3492,33.3705,9400.0
2012-06-11 09:45:00,47.06,47.27,47.06,47.27,5600.0,33.3563,33.5052,33.3563,33.5052,5600.0
2012-06-11 09:50:00,47.26,47.26,47.14,47.18,3500.0,33.4981,33.4981,33.413,33.4414,3500.0
2012-06-11 09:55:00,47.21,47.21,47.08,47.08,3300.0,33.4626,33.4626,33.3705,33.3705,3300.0
2012-06-11 10:00:00,47.08,47.24,47.06,47.18,32300.0,33.3705,33.4839,33.3563,33.4414,32300.0
2012-06-11 10:05:00,47.16,47.19,46.98,47.0,9600.0,33.4272,33.4485,33.2996,33.3138,9600.0
2012-06-11 10:10:00,47.04,47.09,46.95,47.07,9200.0,33.3421,33.3776,33.2783,33.3634,9200.0
2012-06-11 10:15:00,47.1,47.11,46.95,46.96,9500.0,33.3847,33.3918,33.2783,33.2854,9500.0
2012-06-11 10:20:00,46.94,47.01,46.86,46.93,11400.0,33.2713,33.3209,33.2146,33.2642,11400.0
2012-06-11 10:25:00,46.93,47.0,46.9,46.93,8600.0,33.2642,33.3138,33.2429,33.2642,8600.0
2012-06-11 10:30:00,46.91,47.05,46.85,47.05,7600.0,33.25,33.3492,33.2075,33.3492,7600.0
2012-06-11 10:35:00,47.04,47.19,47.04,47.15,4600.0,33.3421,33.4485,33.3421,33.4201,4600.0
2012-06-11 10:40:00,47.16,47.16,47.04,47.04,8700.0,33.4272,33.4272,33.3421,33.3421,8700.0
2012-06-11 10:45:00,47.03,47.05,46.98,47.0,6000.0,33.3351,33.3492,33.2996,33.3138,6000.0
2012-06-11 10:50:00,47.0,47.01,46.85,46.86,6500.0,33.3138,33.3209,33.2075,33.2146,6500.0
2012-06-11 10:55:00,46.84,46.84,46.74,46.8,5500.0,33.2004,33.2004,33.1295,33.172,5500.0
2012-06-11 11:00:00,46.79,46.82,46.7,46.76,6700.0,33.1649,33.1862,33.1011,33.1437,6700.0
2012-06-11 11:05:00,46.78,46.97,46.77,46.97,6300.0,33.1579,33.2925,33.1508,33.2925,6300.0
2012-06-11 11:10:00,46.98,47.02,46.92,46.92,6600.0,33.2996,33.328,33.2571,33.2571,6600.0
2012-06-11 11:15:00,46.93,46.99,46.91,46.92,34900.0,33.2642,33.3067,33.25,33.2571,34900.0
2012-06-11 11:20:00,46.89,47.11,46.89,47.06,8000.0,33.2358,33.3918,33.2358,33.3563,8000.0
2012-06-11 11:25:00,47.05,47.1,47.01,47.07,5300.0,33.3492,33.3847,33.3209,33.3634,5300.0
2012-06-11 11:30:00,47.06,47.2,47.06,47.15,10900.0,33.3563,33.4555,33.3563,33.4201,10900.0
2012-06-11 11:35:00,47.17,47.23,47.14,47.21,8900.0,33.4343,33.4768,33.413,33.4626,8900.0
2012-06-11 11:40:00,47.21,47.22,47.1,47.1,36500.0,33.4626,33.4697,33.3847,33.3847,36500.0
2012-06-11 11:45:00,47.09,47.09,46.99,47.04,17100.0,33.3776,33.3776,33.3067,33.3421,17100.0
2012-06-11 11:50:00,47.04,47.07,46.92,46.94,3200.0,33.3421,33.3634,33.2571,33.2713,3200.0
2012-06-11 11:55:00,46.89,47.09,46.83,47.06,9100.0,33.2358,33.3776,33.1933,33.3563,9100.0
2012-06-11 12:00:00,47.05,47.09,47.01,47.03,9300.0,33.3492,33.3776,33.3209,33.3351,9300.0
2012-06-11 12:05:00,47.05,47.12,46.92,46.98,10000.0,33.3492,33.3988,33.2571,33.2996,10000.0
2012-06-11 12:10:00,46.98,47.02,46.82,46.86,13900.0,33.2996,33.328,33.1862,33.2146,13900.0
2012-06-11 12:15:00,46.83,46.85,46.74,46.78,5400.0,33.1933,33.2075,33.1295,33.1579,5400.0
2012-06-11 12:20:00,46.8,46.81,46.74,46.74,9500.0,33.172,33.1791,33.1295,33.1295,9500.0
2012-06-11 12:25:00,46.76,46.78,46.74,46.76,4200.0,33.1437,33.1579,33.1295,33.1437,4200.0
2012-06-11 12:30:00,46.77,46.85,46.76,46.83,31300.0,33.1508,33.2075,33.1437,33.1933,31300.0
2012-06-11 12:35:00,46.83,46.89,46.81,46.85,8500.0,33.1933,33.2358,33.1791,33.2075,8500.0
2012-06-11 12:40:00,46.81,46.88,46.81,46.84,22600.0,33.1791,33.2287,33.1791,33.2004,22600.0
2012-06-11 12:45:00,46.83,46.86,46.8,46.82,18400.0,33.1933,33.2146,33.172,33.1862,18400.0
2012-06-11 12:50:00,46.81,46.88,46.79,46.79,24600.0,33.1791,33.2287,33.1649,33.1649,24600.0
2012-06-11 12:55:00,46.74,46.74,46.7,46.7,2000.0,33.1295,33.1295,33.1011,33.1011,2000.0
2012-06-11 13:00:00,46.71,46.74,46.69,46.74,4300.0,33.1082,33.1295,33.0941,33.1295,4300.0
2012-06-11 13:05:00,46.73,46.8,46.73,46.77,23100.0,33.1224,33.172,33.1224,33.1508,23100.0
2012-06-11 13:10:00,46.78,46.86,46.77,46.86,5700.0,33.1579,33.2146,33.1508,33.2146,5700.0
2012-06-11 13:15:00,46.84,46.84,46.8,46.84,3700.0,33.2004,33.2004,33.172,33.2004,3700.0
2012-06-11 13:20:00,46.84,46.85,46.79,46.83,25900.0,33.2004,33.2075,33.1649,33.1933,25900.0
2012-06-11 13:25:00,46.8,46.86,46.79,46.84,17800.0,33.172,33.2146,33.1649,33.2004,17800.0
2012-06-11 13:30:00,46.81,46.86,46.74,46.78,20300.0,33.1791,33.2146,33.1295,33.1579,20300.0
2012-06-11 13:35:00,46.78,46.85,46.76,46.77,31200.0,33.1579,33.2075,33.1437,33.1508,31200.0
2012-06-11 13:40:00,46.75,46.78,46.7,46.7,19900.0,33.1366,33.1579,33.1011,33.1011,19900.0
2012-06-11 13:45:00,46.71,46.75,46.68,46.68,15200.0,33.1082,33.1366,33.087,33.087,15200.0
2012-06-11 13:50:00,46.69,46.76,46.68,46.76,21700.0,33.0941,33.1437,33.087,33.1437,21700.0
2012-06-11 13:55:00,46.76,46.76,46.69,46.69,9400.0,33.1437,33.1437,33.0941,33.0941,9400.0
2012-06-11 14:00:00,46.68,46.68,46.42,46.42,6400.0,33.087,33.087,32.9027,32.9027,6400.0
2012-06-11 14:05:00,46.41,46.51,46.41,46.46,11400.0,32.8956,32.9665,32.8956,32.931,11400.0
2012-06-11 14:10:00,46.44,46.48,46.4,46.42,9000.0,32.9169,32.9452,32.8885,32.9027,9000.0
2012-06-11 14:15:00,46.42,46.48,46.34,46.35,25500.0,32.9027,32.9452,32.846,32.8531,25500.0
2012-06-11 14:20:00,46.36,46.44,46.35,46.44,3500.0,32.8602,32.9169,32.8531,32.9169,3500.0
2012-06-11 14:25:00,46.43,46.48,46.4,46.4,7600.0,32.9098,32.9452,32.8885,32.8885,7600.0
2012-06-11 14:30:00,46.41,46.52,46.41,46.5,2200.0,32.8956,32.9736,32.8956,32.9594,2200.0
2012-06-11 14:35:00,46.5,46.5,46.35,46.38,4400.0,32.9594,32.9594,32.8531,32.8743,4400.0
2012-06-11 14:40:00,46.44,46.47,46.39,46.43,4500.0,32.9169,32.9381,32.8814,32.9098,4500.0
2012-06-11 14:45:00,46.42,46.42,46.32,46.32,3600.0,32.9027,32.9027,32.8318,32.8318,3600.0
2012-06-11 14:50:00,46.33,46.37,46.26,46.28,16000.0,32.8389,32.8672,32.7893,32.8034,16000.0
2012-06-11 14:55:00,46.3,46.43,46.27,46.33,11800.0,32.8176,32.9098,32.7964,32.8389,11800.0
2012-06-11 15:00:00,46.33,46.38,46.3,46.32,4800.0,32.8389,32.8743,32.8176,32.8318,4800.0
2012-06-11 15:05:00,46.3,46.33,46.27,46.29,2600.0,32.8176,32.8389,32.7964,32.8105,2600.0
2012-06-11 15:10:00,46.28,46.3,46.2,46.22,9200.0,32.8034,32.8176,32.7467,32.7609,9200.0
2012-06-11 15:15:00,46.22,46.23,46.12,46.14,15800.0,32.7609,32.768,32.69,32.7042,15800.0
2012-06-11 15:20:00,46.15,46.15,46.1,46.1,4800.0,32.7113,32.7113,32.6759,32.6759,4800.0
2012-06-11 15:25:00,46.1,46.15,46.05,46.15,5700.0,32.6759,32.7113,32.6404,32.7113,5700.0
2012-06-11 15:30:00,46.15,46.27,46.15,46.16,15200.0,32.7113,32.7964,32.7113,32.7184,15200.0
2012-06-11 15:35:00,46.16,46.26,46.14,46.26,21200.0,32.7184,32.7893,32.7042,32.7893,21200.0
2012-06-11 15:40:00,46.27,46.36,46.21,46.27,22800.0,32.7964,32.8602,32.7538,32.7964,22800.0
2012-06-11 15:45:00,46.28,46.3,46.13,46.13,18700.0,32.8034,32.8176,32.6971,32.6971,18700.0
2012-06-11 15:50:00,46.12,46.13,46.05,46.05,37400.0,32.69,32.6971,32.6404,32.6404,37400.0
2012-06-11 15:55:00,46.06,46.1,45.96,46.04,44500.0,32.6475,32.6759,32.5766,32.6333,44500.0
2012-06-12 09:30:00,46.17,46.75,46.12,46.72,17500.0,32.7255,33.1366,32.69,33.1153,17500.0
2012-06-12 09:35:00,46.72,46.89,46.57,46.85,66200.0,33.1153,33.2358,33.009,33.2075,66200.0
2012-06-12 09:40:00,46.89,47.02,46.83,46.96,65900.0,33.2358,33.328,33.1933,33.2854,65900.0
2012-06-12 09:45:00,46.9,46.97,46.57,46.74,41600.0,33.2429,33.2925,33.009,33.1295,41600.0
2012-06-12 09:50:00,46.7,46.8,46.66,46.68,31000.0,33.1011,33.172,33.0728,33.087,31000.0
2012-06-12 09:55:00,46.69,46.76,46.61,46.73,11200.0,33.0941,33.1437,33.0374,33.1224,11200.0
2012-06-12 10:00:00,46.76,46.84,46.7,46.7,5900.0,33.1437,33.2004,33.1011,33.1011,5900.0
2012-06-12 10:05:00,46.71,46.72,46.38,46.39,10800.0,33.1082,33.1153,32.8743,32.8814,10800.0
2012-06-12 10:10:00,46.36,46.43,46.27,46.43,11400.0,32.8602,32.9098,32.7964,32.9098,11400.0
2012-06-12 10:15:00,46.43,46.52,46.29,46.37,12200.0,32.9098,32.9736,32.8105,32.8672,12200.0
2012-06-12 10:20:00,46.35,46.38,46.3,46.38,2800.0,32.8531,32.8743,32.8176,32.8743,2800.0
2012-06-12 10:25:00,46.45,46.57,46.43,46.53,19800.0,32.9239,33.009,32.9098,32.9806,19800.0
2012-06-12 10:30:00,46.49,46.52,46.3,46.32,13300.0,32.9523,32.9736,32.8176,32.8318,13300.0
2012-06-12 10:35:00,46.31,46.35,46.19,46.29,24600.0,32.8247,32.8531,32.7397,32.8105,24600.0
2012-06-12 10:40:00,46.26,46.42,46.26,46.42,5700.0,32.7893,32.9027,32.7893,32.9027,5700.0
2012-06-12 10:45:00,46.37,46.52,46.37,46.5,6000.0,32.8672,32.9736,32.8672,32.9594,6000.0
2012-06-12 10:50:00,46.5,46.5,46.42,46.42,3600.0,32.9594,32.9594,32.9027,32.9027,3600.0
2012-06-12 10:55:00,46.43,46.5,46.33,46.39,43100.0,32.9098,32.9594,32.8389,32.8814,43100.0
2012-06-12 11:00:00,46.41,46.69,46.4,46.67,12900.0,32.8956,33.0941,32.8885,33.0799,12900.0
2012-06-12 11:05:00,46.65,46.69,46.65,46.67,2400.0,33.0657,33.0941,33.0657,33.0799,2400.0
2012-06-12 11:10:00,46.69,46.79,46.66,46.77,16000.0,33.0941,33.1649,33.0728,33.1508,16000.0
2012-06-12 11:15:00,46.74,46.75,46.58,46.67,4000.0,33.1295,33.1366,33.0161,33.0799,4000.0
2012-06-12 11:20:00,46.66,46.9,46.66,46.84,20600.0,33.0728,33.2429,33.0728,33.2004,20600.0
2012-06-12 11:25:00,46.86,46.88,46.76,46.8,15600.0,33.2146,33.2287,33.1437,33.172,15600.0
2012-06-12 11:30:00,46.84,46.89,46.77,46.84,7100.0,33.2004,33.2358,33.1508,33.2004,7100.0
2012-06-12 11:35:00,46.81,46.85,46.78,46.85,3800.0,33.1791,33.2075,33.1579,33.2075,3800.0
2012-06-12 11:40:00,46.85,46.92,46.82,46.87,7200.0,33.2075,33.2571,33.1862,33.2216,7200.0
2012-06-12 11:45:00,46.88,46.91,46.79,46.8,6000.0,33.2287,33.25,33.1649,33.172,6000.0
2012-06-12 11:50:00,46.8,46.82,46.68,46.68,7500.0,33.172,33.1862,33.087,33.087,7500.0
2012-06-12 11:55:00,46.65,46.74,46.64,46.7,11300.0,33.0657,33.1295,33.0586,33.1011,11300.0
2012-06-12 12:00:00,46.69,46.73,46.67,46.71,20500.0,33.0941,33.1224,33.0799,33.1082,20500.0
2012-06-12 12:05:00,46.68,46.7,46.43,46.44,11200.0,33.087,33.1011,32.9098,32.9169,11200.0
2012-06-12 12:10:00,46.44,46.47,46.36,46.44,16400.0,32.9169,32.9381,32.8602,32.9169,16400.0
2012-06-12 12:15:00,46.43,46.45,46.39,46.42,5200.0,32.9098,32.9239,32.8814,32.9027,5200.0
2012-06-12 12:20:00,46.42,46.51,46.42,46.51,5500.0,32.9027,32.9665,32.9027,32.9665,5500.0
2012-06-12 12:25:00,46.5,46.51,46.45,46.46,2000.0,32.9594,32.9665,32.9239,32.931,2000.0
2012-06-12 12:30:00,46.45,46.54,46.4,46.48,15500.0,32.9239,32.9877,32.8885,32.9452,15500.0
2012-06-12 12:35:00,46.5,46.54,46.48,46.48,1200.0,32.9594,32.9877,32.9452,32.9452,1200.0
2012-06-12 12:40:00,46.48,46.49,46.41,46.41,3900.0,32.9452,32.9523,32.8956,32.8956,3900.0
2012-06-12 12:45:00,46.42,46.45,46.4,46.41,2900.0,32.9027,32.9239,32.8885,32.8956,2900.0
2012-06-12 12:50:00,46.41,46.42,46.34,46.38,4500.0,32.8956,32.9027,32.846,32.8743,4500.0
2012-06-12 12:55:00,46.33,46.39,46.33,46.39,3500.0,32.8389,32.8814,32.8389,32.8814,3500.0
2012-06-12 13:00:00,46.35,46.39,46.35,46.39,4600.0,32.8531,32.8814,32.8531,32.8814,4600.0
2012-06-12 13:05:00,46.36,46.4,46.34,46.34,2100.0,32.8602,32.8885,32.846,32.846,2100.0
2012-06-12 13:10:00,46.4,46.55,46.4,46.5,4100.0,32.8885,32.9948,32.8885,32.9594,4100.0
2012-06-12 13:15:00,46.5,46.53,46.46,46.5,11300.0,32.9594,32.9806,32.931,32.9594,11300.0
2012-06-12 13:20:00,46.54,46.62,46.47,46.5,20000.0,32.9877,33.0444,32.9381,32.9594,20000.0
2012-06-12 13:25:00,46.5,46.5,46.41,46.41,11100.0,32.9594,32.9594,32.8956,32.8956,11100.0
2012-06-12 13:30:00,46.43,46.48,46.42,46.47,6900.0,32.9098,32.9452,32.9027,32.9381,6900.0
2012-06-12 13:35:00,46.5,46.6,46.5,46.59,6100.0,32.9594,33.0303,32.9594,33.0232,6100.0
2012-06-12 13:40:00,46.64,46.67,46.59,46.59,16700.0,33.0586,33.0799,33.0232,33.0232,16700.0
2012-06-12 13:45:00,46.59,46.61,46.5,46.56,4800.0,33.0232,33.0374,32.9594,33.0019,4800.0
2012-06-12 13:50:00,46.55,46.64,46.51,46.58,10200.0,32.9948,33.0586,32.9665,33.0161,10200.0
2012-06-12 13:55:00,46.59,46.6,46.55,46.55,1500.0,33.0232,33.0303,32.9948,32.9948,1500.0
2012-06-12 14:00:00,46.53,46.6,46.53,46.6,4800.0,32.9806,33.0303,32.9806,33.0303,4800.0
2012-06-12 14:05:00,46.58,46.65,46.56,46.62,6200.0,33.0161,33.0657,33.0019,33.0444,6200.0
2012-06-12 14:10:00,46.6,46.63,46.58,46.61,12900.0,33.0303,33.0515,33.0161,33.0374,12900.0
2012-06-12 14:15:00,46.6,46.65,46.58,46.63,8000.0,33.0303,33.0657,33.0161,33.0515,8000.0
2012-06-12 14:20:00,46.64,46.66,46.59,46.66,6100.0,33.0586,33.0728,33.0232,33.0728,6100.0
2012-06-12 14:25:00,46.65,46.66,46.53,46.56,14000.0,33.0657,33.0728,32.9806,33.0019,14000.0
2012-06-12 14:30:00,46.61,46.78,46.61,46.77,14400.0,33.0374,33.1579,33.0374,33.1508,14400.0
2012-06-12 14:35:00,46.78,46.8,46.74,46.75,29600.0,33.1579,33.172,33.1295,33.1366,29600.0
2012-06-12 14:40:00,46.74,46.87,46.71,46.86,20300.0,33.1295,33.2216,33.1082,33.2146,20300.0
2012-06-12 14:45:00,46.85,46.89,46.84,46.89,1900.0,33.2075,33.2358,33.2004,33.2358,1900.0
2012-06-12 14:50:00,46.88,46.89,46.78,46.8,10500.0,33.2287,33.2358,33.1579,33.172,10500.0
2012-06-12 14:55:00,46.8,46.85,46.8,46.85,3400.0,33.172,33.2075,33.172,33.2075,3400.0
2012-06-12 15:00:00,46.85,46.87,46.8,46.83,5700.0,33.2075,33.2216,33.172,33.1933,5700.0
2012-06-12 15:05:00,46.85,46.9,46.83,46.88,4600.0,33.2075,33.2429,33.1933,33.2287,4600.0
2012-06-12 15:10:00,46.87,46.89,46.83,46.84,7200.0,33.2216,33.2358,33.1933,33.2004,7200.0
2012-06-12 15:15:00,46.82,46.88,46.8,46.83,5600.0,33.1862,33.2287,33.172,33.1933,5600.0
2012-06-12 15:20:00,46.82,46.86,46.76,46.85,4800.0,33.1862,33.2146,33.1437,33.2075,4800.0
2012-06-12 15:25:00,46.86,46.95,46.86,46.9,6800.0,33.2146,33.2783,33.2146,33.2429,6800.0
2012-06-12 15:30:00,46.9,46.92,46.83,46.83,8700.0,33.2429,33.2571,33.1933,33.1933,8700.0
2012-06-12 15:35:00,46.82,46.95,46.81,46.91,6200.0,33.1862,33.2783,33.1791,33.25,6200.0
2012-06-12 15:40:00,46.93,47.03,46.92,46.99,47300.0,33.2642,33.3351,33.2571,33.3067,47300.0
2012-06-12 15:45:00,47.0,47.0,46.93,46.99,15700.0,33.3138,33.3138,33.2642,33.3067,15700.0
2012-06-12 15:50:00,46.98,47.0,46.88,46.93,27800.0,33.2996,33.3138,33.2287,33.2642,27800.0
2012-06-12 15:55:00,46.93,46.98,46.88,46.95,50200.0,33.2642,33.2996,33.2287,33.2783,50200.0
2012-06-13 09:30:00,46.67,46.75,46.25,46.41,7500.0,33.0799,33.1366,32.7822,32.8956,7500.0
2012-06-13 09:35:00,46.41,46.67,46.3,46.62,16200.0,32.8956,33.0799,32.8176,33.0444,16200.0
2012-06-13 09:40:00,46.6,46.85,46.59,46.77,13500.0,33.0303,33.2075,33.0232,33.1508,13500.0
2012-06-13 09:45:00,46.77,46.77,46.47,46.61,49000.0,33.1508,33.1508,32.9381,33.0374,49000.0
2012-06-13 09:50:00,46.58,46.58,46.32,46.35,12300.0,33.0161,33.0161,32.8318,32.8531,12300.0
2012-06-13 09:55:00,46.35,46.38,46.26,46.32,5800.0,32.8531,32.8743,32.7893,32.8318,5800.0
2012-06-13 10:00:00,46.28,46.45,46.24,46.39,14400.0,32.8034,32.9239,32.7751,32.8814,14400.0
2012-06-13 10:05:00,46.43,46.49,46.37,46.47,25000.0,32.9098,32.9523,32.8672,32.9381,25000.0
2012-06-13 10:10:00,46.47,46.57,46.45,46.51,8800.0,32.9381,33.009,32.9239,32.9665,8800.0
2012-06-13 10:15:00,46.51,46.54,46.48,46.5,8100.0,32.9665,32.9877,32.9452,32.9594,8100.0
2012-06-13 10:20:00,46.5,46.58,46.5,46.53,48000.0,32.9594,33.0161,32.9594,32.9806,48000.0
2012-06-13 10:25:00,46.5,46.56,46.49,46.56,19700.0,32.9594,33.0019,32.9523,33.0019,19700.0
2012-06-13 10:30:00,46.56,46.59,46.49,46.57,9700.0,33.0019,33.0232,32.9523,33.009,9700.0
2012-06-13 10:35:00,46.59,46.59,46.47,46.48,65100.0,33.0232,33.0232,32.9381,32.9452,65100.0
2012-06-13 10:40:00,46.48,46.63,46.45,46.63,23600.0,32.9452,33.0515,32.9239,33.0515,23600.0
2012-06-13 10:45:00,46.65,46.71,46.65,46.67,7800.0,33.0657,33.1082,33.0657,33.0799,7800.0
2012-06-13 10:50:00,46.71,46.75,46.71,46.73,3700.0,33.1082,33.1366,33.1082,33.1224,3700.0
2012-06-13 10:55:00,46.74,46.75,46.7,46.73,35000.0,33.1295,33.1366,33.1011,33.1224,35000.0
2012-06-13 11:00:00,46.73,46.73,46.5,46.53,32300.0,33.1224,33.1224,32.9594,32.9806,32300.0
2012-06-13 11:05:00,46.51,46.52,46.46,46.49,12700.0,32.9665,32.9736,32.931,32.9523,12700.0
2012-06-13 11:10:00,46.5,46.56,46.48,46.5,21000.0,32.9594,33.0019,32.9452,32.9594,21000.0
2012-06-13 11:15:00,46.48,46.49,46.39,46.42,95700.0,32.9452,32.9523,32.8814,32.9027,95700.0
2012-06-13 11:20:00,46.42,46.48,46.35,46.37,46300.0,32.9027,32.9452,32.8531,32.8672,46300.0
2012-06-13 11:25:00,46.35,46.4,46.29,46.35,43600.0,32.8531,32.8885,32.8105,32.8531,43600.0
2012-06-13 11:30:00,46.37,46.39,46.29,46.39,12200.0,32.8672,32.8814,32.8105,32.8814,12200.0
2012-06-13 11:35:00,46.4,46.4,46.25,46.27,12100.0,32.8885,32.8885,32.7822,32.7964,12100.0
2012-06-13 11:40:00,46.29,46.31,46.2,46.22,16100.0,32.8105,32.8247,32.7467,32.7609,16100.0
2012-06-13 11:45:00,46.21,46.4,46.14,46.17,41000.0,32.7538,32.8885,32.7042,32.7255,41000.0
2012-06-13 11:50:00,46.16,46.17,46.04,46.05,5900.0,32.7184,32.7255,32.6333,32.6404,5900.0
2012-06-13 11:55:00,46.03,46.1,46.0,46.08,8400.0,32.6262,32.6759,32.605,32.6617,8400.0
2012-06-13 12:00:00,46.08,46.1,46.07,46.07,3100.0,32.6617,32.6759,32.6546,32.6546,3100.0
2012-06-13 12:05:00,46.06,46.06,45.85,45.9,21000.0,32.6475,32.6475,32.4987,32.5341,21000.0
2012-06-13 12:10:00,45.9,45.92,45.83,45.88,19800.0,32.5341,32.5483,32.4845,32.5199,19800.0
2012-06-13 12:15:00,46.25,46.25,45.78,45.92,33100.0,32.7822,32.7822,32.449,32.5483,33100.0
2012-06-13 12:20:00,45.94,45.94,45.9,45.93,1600.0,32.5625,32.5625,32.5341,32.5554,1600.0
2012-06-13 12:25:00,45.93,45.93,45.82,45.85,8200.0,32.5554,32.5554,32.4774,32.4987,8200.0
2012-06-13 12:30:00,45.85,45.97,45.84,45.97,4700.0,32.4987,32.5837,32.4916,32.5837,4700.0
2012-06-13 12:35:00,45.96,46.08,45.96,46.08,8600.0,32.5766,32.6617,32.5766,32.6617,8600.0
2012-06-13 12:40:00,46.08,46.2,46.08,46.2,4500.0,32.6617,32.7467,32.6617,32.7467,4500.0
2012-06-13 12:45:00,46.21,46.28,46.18,46.18,12000.0,32.7538,32.8034,32.7326,32.7326,12000.0
2012-06-13 12:50:00,46.18,46.18,46.09,46.14,15800.0,32.7326,32.7326,32.6688,32.7042,15800.0
2012-06-13 12:55:00,46.15,46.15,46.09,46.11,4400.0,32.7113,32.7113,32.6688,32.683,4400.0
2012-06-13 13:00:00,46.14,46.19,46.13,46.16,12400.0,32.7042,32.7397,32.6971,32.7184,12400.0
2012-06-13 13:05:00,46.16,46.28,46.14,46.28,10100.0,32.7184,32.8034,32.7042,32.8034,10100.0
2012-06-13 13:10:00,46.26,46.34,46.25,46.34,17300.0,32.7893,32.846,32.7822,32.846,17300.0
2012-06-13 13:15:00,46.3,46.39,46.3,46.39,2400.0,32.8176,32.8814,32.8176,32.8814,2400.0
2012-06-13 13:20:00,46.4,46.41,46.31,46.31,5800.0,32.8885,32.8956,32.8247,32.8247,5800.0
2012-06-13 13:25:00,46.3,46.31,46.22,46.31,9100.0,32.8176,32.8247,32.7609,32.8247,9100.0
2012-06-13 13:30:00,46.37,46.39,46.34,46.39,9200.0,32.8672,32.8814,32.846,32.8814,9200.0
2012-06-13 13:35:00,46.4,46.4,46.37,46.39,3900.0,32.8885,32.8885,32.8672,32.8814,3900.0
2012-06-13 13:40:00,46.37,46.37,46.31,46.32,3900.0,32.8672,32.8672,32.8247,32.8318,3900.0
2012-06-13 13:45:00,46.23,46.26,46.15,46.15,7700.0,32.768,32.7893,32.7113,32.7113,7700.0
2012-06-13 13:50:00,46.15,46.24,46.15,46.17,12900.0,32.7113,32.7751,32.7113,32.7255,12900.0
2012-06-13 13:55:00,46.17,46.19,45.94,46.06,33000.0,32.7255,32.7397,32.5625,32.6475,33000.0
2012-06-13 14:00:00,46.03,46.03,45.99,45.99,14600.0,32.6262,32.6262,32.5979,32.5979,14600.0
2012-06-13 14:05:00,46.0,46.06,46.0,46.04,1200.0,32.605,32.6475,32.605,32.6333,1200.0
2012-06-13 14:10:00,46.02,46.02,45.95,45.95,4400.0,32.6192,32.6192,32.5695,32.5695,4400.0
2012-06-13 14:15:00,45.96,46.02,45.96,46.02,3300.0,32.5766,32.6192,32.5766,32.6192,3300.0
2012-06-13 14:20:00,46.0,46.03,45.99,46.01,2000.0,32.605,32.6262,32.5979,32.6121,2000.0
2012-06-13 14:25:00,46.02,46.02,45.84,45.88,28000.0,32.6192,32.6192,32.4916,32.5199,28000.0
2012-06-13 14:30:00,45.88,45.91,45.75,45.79,20700.0,32.5199,32.5412,32.4278,32.4561,20700.0
2012-06-13 14:35:00,45.78,45.81,45.72,45.8,7300.0,32.449,32.4703,32.4065,32.4632,7300.0
2012-06-13 14:40:00,45.82,45.88,45.75,45.78,19600.0,32.4774,32.5199,32.4278,32.449,19600.0
2012-06-13 14:45:00,45.76,45.83,45.65,45.83,10900.0,32.4349,32.4845,32.3569,32.4845,10900.0
2012-06-13 14:50:00,45.81,45.86,45.8,45.8,8700.0,32.4703,32.5058,32.4632,32.4632,8700.0
2012-06-13 14:55:00,45.81,45.84,45.7,45.7,6200.0,32.4703,32.4916,32.3923,32.3923,6200.0
2012-06-13 15:00:00,45.69,45.74,45.63,45.65,11000.0,32.3853,32.4207,32.3427,32.3569,11000.0
2012-06-13 15:05:00,45.64,45.73,45.62,45.69,38200.0,32.3498,32.4136,32.3356,32.3853,38200.0
2012-06-13 15:10:00,45.7,45.72,45.55,45.57,31300.0,32.3923,32.4065,32.286,32.3002,31300.0
2012-06-13 15:15:00,45.56,45.59,45.32,45.32,60400.0,32.2931,32.3144,32.123,32.123,60400.0
2012-06-13 15:20:00,45.32,45.33,45.19,45.3,38300.0,32.123,32.1301,32.0309,32.1088,38300.0
2012-06-13 15:25:00,45.3,45.31,45.16,45.23,29900.0,32.1088,32.1159,32.0096,32.0592,29900.0
2012-06-13 15:30:00,45.22,45.24,45.17,45.19,43400.0,32.0521,32.0663,32.0167,32.0309,43400.0
2012-06-13 15:35:00,45.2,45.37,45.19,45.35,28200.0,32.0379,32.1584,32.0309,32.1443,28200.0
2012-06-13 15:40:00,45.35,45.36,45.19,45.21,60100.0,32.1443,32.1513,32.0309,32.045,60100.0
2012-06-13 15:45:00,45.22,45.3,45.22,45.22,40600.0,32.0521,32.1088,32.0521,32.0521,40600.0
2012-06-13 15:50:00,45.22,45.32,45.18,45.23,48400.0,32.0521,32.123,32.0238,32.0592,48400.0
2012-06-13 15:55:00,45.25,45.33,45.25,45.32,40400.0,32.0734,32.1301,32.0734,32.123,40400.0
2012-06-14 09:30:00,45.44,45.83,45.44,45.66,5300.0,32.2081,32.4845,32.2081,32.364,5300.0
2012-06-14 09:35:00,45.7,45.7,45.33,45.35,4200.0,32.3923,32.3923,32.1301,32.1443,4200.0
2012-06-14 09:40:00,45.33,45.36,45.24,45.31,5100.0,32.1301,32.1513,32.0663,32.1159,5100.0
2012-06-14 09:45:00,45.26,45.66,45.26,45.66,17700.0,32.0805,32.364,32.0805,32.364,17700.0
2012-06-14 09:50:00,45.69,45.74,45.57,45.57,39900.0,32.3853,32.4207,32.3002,32.3002,39900.0
2012-06-14 09:55:00,45.57,45.88,45.56,45.87,27300.0,32.3002,32.5199,32.2931,32.5128,27300.0
2012-06-14 10:00:00,45.86,45.98,45.77,45.82,14200.0,32.5058,32.5908,32.442,32.4774,14200.0
2012-06-14 10:05:00,45.83,45.96,45.77,45.77,6000.0,32.4845,32.5766,32.442,32.442,6000.0
2012-06-14 10:10:00,45.77,45.81,45.65,45.66,5500.0,32.442,32.4703,32.3569,32.364,5500.0
2012-06-14 10:15:00,45.66,45.82,45.63,45.82,6300.0,32.364,32.4774,32.3427,32.4774,6300.0
2012-06-14 10:20:00,45.8,45.88,45.78,45.88,3600.0,32.4632,32.5199,32.449,32.5199,3600.0
2012-06-14 10:25:00,45.89,45.9,45.74,45.77,6600.0,32.527,32.5341,32.4207,32.442,6600.0
2012-06-14 10:30:00,45.8,45.82,45.66,45.71,35800.0,32.4632,32.4774,32.364,32.3994,35800.0
2012-06-14 10:35:00,45.7,45.73,45.62,45.64,13500.0,32.3923,32.4136,32.3356,32.3498,13500.0
2012-06-14 10:40:00,45.67,45.7,45.65,45.67,3600.0,32.3711,32.3923,32.3569,32.3711,3600.0
2012-06-14 10:45:00,45.66,45.76,45.65,45.72,5000.0,32.364,32.4349,32.3569,32.4065,5000.0
2012-06-14 10:50:00,45.73,45.84,45.72,45.84,7900.0,32.4136,32.4916,32.4065,32.4916,7900.0
2012-06-14 10:55:00,45.83,45.97,45.82,45.97,16600.0,32.4845,32.5837,32.4774,32.5837,16600.0
2012-06-14 11:00:00,45.98,46.0,45.89,45.93,15300.0,32.5908,32.605,32.527,32.5554,15300.0
2012-06-14 11:05:00,45.94,45.94,45.8,45.85,10500.0,32.5625,32.5625,32.4632,32.4987,10500.0
2012-06-14 11:10:00,45.85,45.99,45.82,45.97,9700.0,32.4987,32.5979,32.4774,32.5837,9700.0
2012-06-14 11:15:00,45.99,46.05,45.94,46.01,12300.0,32.5979,32.6404,32.5625,32.6121,12300.0
2012-06-14 11:20:00,46.02,46.17,46.02,46.13,5800.0,32.6192,32.7255,32.6192,32.6971,5800.0
2012-06-14 11:25:00,46.13,46.28,46.13,46.21,19400.0,32.6971,32.8034,32.6971,32.7538,19400.0
2012-06-14 11:30:00,46.23,46.24,46.12,46.12,6200.0,32.768,32.7751,32.69,32.69,6200.0
2012-06-14 11:35:00,46.11,46.13,46.08,46.09,17000.0,32.683,32.6971,32.6617,32.6688,17000.0
2012-06-14 11:40:00,46.08,46.08,45.94,45.95,12700.0,32.6617,32.6617,32.5625,32.5695,12700.0
2012-06-14 11:45:00,45.96,46.02,45.96,45.98,9100.0,32.5766,32.6192,32.5766,32.5908,9100.0
2012-06-14 11:50:00,45.98,46.05,45.97,46.0,7300.0,32.5908,32.6404,32.5837,32.605,7300.0
2012-06-14 11:55:00,45.99,46.01,45.93,45.94,4200.0,32.5979,32.6121,32.5554,32.5625,4200.0
2012-06-14 12:00:00,45.95,45.96,45.9,45.96,8800.0,32.5695,32.5766,32.5341,32.5766,8800.0
2012-06-14 12:05:00,45.96,45.99,45.92,45.93,5700.0,32.5766,32.5979,32.5483,32.5554,5700.0
2012-06-14 12:10:00,45.92,45.98,45.86,45.88,16600.0,32.5483,32.5908,32.5058,32.5199,16600.0
2012-06-14 12:15:00,45.89,45.95,45.87,45.87,9800.0,32.527,32.5695,32.5128,32.5128,9800.0
2012-06-14 12:20:00,45.88,45.91,45.86,45.89,9300.0,32.5199,32.5412,32.5058,32.527,9300.0
2012-06-14 12:25:00,45.88,45.91,45.84,45.86,9600.0,32.5199,32.5412,32.4916,32.5058,9600.0
2012-06-14 12:30:00,45.84,45.88,45.74,45.75,10300.0,32.4916,32.5199,32.4207,32.4278,10300.0
2012-06-14 12:35:00,45.76,45.83,45.76,45.83,7300.0,32.4349,32.4845,32.4349,32.4845,7300.0
2012-06-14 12:40:00,45.83,45.88,45.81,45.82,10600.0,32.4845,32.5199,32.4703,32.4774,10600.0
2012-06-14 12:45:00,45.82,45.92,45.81,45.88,6500.0,32.4774,32.5483,32.4703,32.5199,6500.0
2012-06-14 12:50:00,45.89,45.92,45.86,45.92,4900.0,32.527,32.5483,32.5058,32.5483,4900.0
2012-06-14 12:55:00,45.92,45.95,45.85,45.85,7300.0,32.5483,32.5695,32.4987,32.4987,7300.0
2012-06-14 13:00:00,45.85,45.85,45.8,45.81,8000.0,32.4987,32.4987,32.4632,32.4703,8000.0
2012-06-14 13:05:00,45.81,45.91,45.81,45.83,7700.0,32.4703,32.5412,32.4703,32.4845,7700.0
2012-06-14 13:10:00,45.82,45.83,45.77,45.77,3700.0,32.4774,32.4845,32.442,32.442,3700.0
2012-06-14 13:15:00,45.76,45.79,45.75,45.79,2200.0,32.4349,32.4561,32.4278,32.4561,2200.0
2012-06-14 13:20:00,45.79,45.79,45.66,45.66,8600.0,32.4561,32.4561,32.364,32.364,8600.0
2012-06-14 13:25:00,45.65,45.65,45.59,45.61,5900.0,32.3569,32.3569,32.3144,32.3285,5900.0
2012-06-14 13:30:00,45.6,45.71,45.57,45.66,7000.0,32.3215,32.3994,32.3002,32.364,7000.0
2012-06-14 13:35:00,45.67,45.78,45.65,45.78,9100.0,32.3711,32.449,32.3569,32.449,9100.0
2012-06-14 13:40:00,45.79,45.79,45.75,45.79,7000.0,32.4561,32.4561,32.4278,32.4561,7000.0
2012-06-14 13:45:00,45.79,45.79,45.73,45.76,5200.0,32.4561,32.4561,32.4136,32.4349,5200.0
2012-06-14 13:50:00,45.76,45.77,45.74,45.77,5600.0,32.4349,32.442,32.4207,32.442,5600.0
2012-06-14 13:55:00,45.78,45.82,45.76,45.79,8700.0,32.449,32.4774,32.4349,32.4561,8700.0
2012-06-14 14:00:00,45.78,45.82,45.77,45.81,8800.0,32.449,32.4774,32.442,32.4703,8800.0
2012-06-14 14:05:00,45.82,45.83,45.8,45.8,8700.0,32.4774,32.4845,32.4632,32.4632,8700.0
2012-06-14 14:10:00,45.8,45.8,45.76,45.79,9500.0,32.4632,32.4632,32.4349,32.4561,9500.0
2012-06-14 14:15:00,45.8,45.81,45.77,45.79,7600.0,32.4632,32.4703,32.442,32.4561,7600.0
2012-06-14 14:20:00,45.78,45.79,45.69,45.69,6300.0,32.449,32.4561,32.3853,32.3853,6300.0
2012-06-14 14:25:00,45.67,45.68,45.61,45.68,5100.0,32.3711,32.3782,32.3285,32.3782,5100.0
2012-06-14 14:30:00,45.66,45.66,45.62,45.63,7200.0,32.364,32.364,32.3356,32.3427,7200.0
2012-06-14 14:35:00,45.64,45.66,45.63,45.66,5500.0,32.3498,32.364,32.3427,32.364,5500.0
2012-06-14 14:40:00,45.68,45.72,45.66,45.7,6600.0,32.3782,32.4065,32.364,32.3923,6600.0
2012-06-14 14:45:00,45.69,45.7,45.6,45.63,5000.0,32.3853,32.3923,32.3215,32.3427,5000.0
2012-06-14 14:50:00,45.64,45.69,45.64,45.64,5600.0,32.3498,32.3853,32.3498,32.3498,5600.0
2012-06-14 14:55:00,45.64,45.66,45.58,45.58,8400.0,32.3498,32.364,32.3073,32.3073,8400.0
2012-06-14 15:00:00,45.58,45.7,45.56,45.67,37300.0,32.3073,32.3923,32.2931,32.3711,37300.0
2012-06-14 15:05:00,45.67,46.13,45.67,45.9,62900.0,32.3711,32.6971,32.3711,32.5341,62900.0
2012-06-14 15:10:00,45.89,46.09,45.87,46.05,35200.0,32.527,32.6688,32.5128,32.6404,35200.0
2012-06-14 15:15:00,46.07,46.09,45.82,45.82,21300.0,32.6546,32.6688,32.4774,32.4774,21300.0
2012-06-14 15:20:00,45.79,45.9,45.7,45.7,17200.0,32.4561,32.5341,32.3923,32.3923,17200.0
2012-06-14 15:25:00,45.69,45.84,45.66,45.8,10000.0,32.3853,32.4916,32.364,32.4632,10000.0
2012-06-14 15:30:00,45.8,45.87,45.76,45.82,24500.0,32.4632,32.5128,32.4349,32.4774,24500.0
2012-06-14 15:35:00,45.84,45.97,45.83,45.95,19800.0,32.4916,32.5837,32.4845,32.5695,19800.0
2012-06-14 15:40:00,45.94,45.98,45.87,45.87,16200.0,32.5625,32.5908,32.5128,32.5128,16200.0
2012-06-14 15:45:00,45.86,46.01,45.84,45.87,64300.0,32.5058,32.6121,32.4916,32.5128,64300.0
2012-06-14 15:50:00,45.87,45.92,45.81,45.82,40300.0,32.5128,32.5483,32.4703,32.4774,40300.0
2012-06-14 15:55:00,45.83,45.87,45.79,45.83,61900.0,32.4845,32.5128,32.4561,32.4845,61900.0
2012-06-15 09:30:00,45.55,45.83,45.55,45.76,173800.0,32.286,32.4845,32.286,32.4349,173800.0
2012-06-15 09:35:00,45.76,45.87,45.61,45.71,24900.0,32.4349,32.5128,32.3285,32.3994,24900.0
2012-06-15 09:40:00,45.61,45.66,45.58,45.59,6400.0,32.3285,32.364,32.3073,32.3144,6400.0
2012-06-15 09:45:00,45.6,45.61,45.44,45.45,48000.0,32.3215,32.3285,32.2081,32.2151,48000.0
2012-06-15 09:50:00,45.45,45.58,45.41,45.48,10800.0,32.2151,32.3073,32.1868,32.2364,10800.0
2012-06-15 09:55:00,45.47,45.51,45.39,45.5,14400.0,32.2293,32.2577,32.1726,32.2506,14400.0
2012-06-15 10:00:00,45.5,45.51,45.45,45.46,73700.0,32.2506,32.2577,32.2151,32.2222,73700.0
2012-06-15 10:05:00,45.49,45.52,45.48,45.5,47500.0,32.2435,32.2648,32.2364,32.2506,47500.0
2012-06-15 10:10:00,45.5,45.51,45.46,45.46,22500.0,32.2506,32.2577,32.2222,32.2222,22500.0
2012-06-15 10:15:00,45.49,45.5,45.43,45.45,13600.0,32.2435,32.2506,32.201,32.2151,13600.0
2012-06-15 10:20:00,45.44,45.51,45.31,45.34,56200.0,32.2081,32.2577,32.1159,32.1372,56200.0
2012-06-15 10:25:00,45.33,45.34,45.23,45.3,44600.0,32.1301,32.1372,32.0592,32.1088,44600.0
2012-06-15 10:30:00,45.31,45.33,45.19,45.19,28700.0,32.1159,32.1301,32.0309,32.0309,28700.0
2012-06-15 10:35:00,45.19,45.25,44.94,44.98,92200.0,32.0309,32.0734,31.8537,31.882,92200.0
2012-06-15 10:40:00,44.98,45.02,44.85,44.86,30400.0,31.882,31.9104,31.7899,31.7969,30400.0
2012-06-15 10:45:00,44.87,44.89,44.8,44.82,38000.0,31.804,31.8182,31.7544,31.7686,38000.0
2012-06-15 10:50:00,44.83,44.84,44.71,44.77,29300.0,31.7757,31.7828,31.6906,31.7332,29300.0
2012-06-15 10:55:00,44.77,44.96,44.77,44.96,14100.0,31.7332,31.8678,31.7332,31.8678,14100.0
2012-06-15 11:00:00,44.95,45.03,44.95,45.0,13700.0,31.8607,31.9174,31.8607,31.8962,13700.0
2012-06-15 11:05:00,45.01,45.1,45.01,45.1,6900.0,31.9033,31.9671,31.9033,31.9671,6900.0
2012-06-15 11:10:00,45.12,45.16,45.1,45.13,13900.0,31.9812,32.0096,31.9671,31.9883,13900.0
2012-06-15 11:15:00,45.12,45.18,45.11,45.12,14900.0,31.9812,32.0238,31.9741,31.9812,14900.0
2012-06-15 11:20:00,45.14,45.14,44.97,44.97,16100.0,31.9954,31.9954,31.8749,31.8749,16100.0
2012-06-15 11:25:00,44.98,45.1,44.98,45.08,21700.0,31.882,31.9671,31.882,31.9529,21700.0
2012-06-15 11:30:00,45.09,45.17,45.09,45.13,10900.0,31.96,32.0167,31.96,31.9883,10900.0
2012-06-15 11:35:00,45.13,45.25,45.09,45.25,5100.0,31.9883,32.0734,31.96,32.0734,5100.0
2012-06-15 11:40:00,45.25,45.29,45.21,45.21,9600.0,32.0734,32.1017,32.045,32.045,9600.0
2012-06-15 11:45:00,45.2,45.28,45.2,45.23,8400.0,32.0379,32.0946,32.0379,32.0592,8400.0
2012-06-15 11:50:00,45.24,45.27,45.21,45.23,6700.0,32.0663,32.0876,32.045,32.0592,6700.0
2012-06-15 11:55:00,45.22,45.23,45.2,45.22,5900.0,32.0521,32.0592,32.0379,32.0521,5900.0
2012-06-15 12:00:00,45.22,45.27,45.22,45.27,3800.0,32.0521,32.0876,32.0521,32.0876,3800.0
2012-06-15 12:05:00,45.27,45.28,45.21,45.23,6700.0,32.0876,32.0946,32.045,32.0592,6700.0
2012-06-15 12:10:00,45.23,45.24,45.13,45.14,51400.0,32.0592,32.0663,31.9883,31.9954,51400.0
2012-06-15 12:15:00,45.13,45.13,45.08,45.09,7600.0,31.9883,31.9883,31.9529,31.96,7600.0
2012-06-15 12:20:00,45.11,45.11,45.01,45.05,6900.0,31.9741,31.9741,31.9033,31.9316,6900.0
2012-06-15 12:25:00,45.07,45.15,45.07,45.11,7900.0,31.9458,32.0025,31.9458,31.9741,7900.0
2012-06-15 12:30:00,45.12,45.14,45.1,45.1,5200.0,31.9812,31.9954,31.9671,31.9671,5200.0
2012-06-15 12:35:00,45.12,45.12,45.05,45.12,10000.0,31.9812,31.9812,31.9316,31.9812,10000.0
2012-06-15 12:40:00,45.11,45.13,45.09,45.12,8200.0,31.9741,31.9883,31.96,31.9812,8200.0
2012-06-15 12:45:00,45.14,45.19,45.13,45.16,6600.0,31.9954,32.0309,31.9883,32.0096,6600.0
2012-06-15 12:50:00,45.16,45.18,45.16,45.17,2700.0,32.0096,32.0238,32.0096,32.0167,2700.0
2012-06-15 12:55:00,45.17,45.17,45.1,45.15,11700.0,32.0167,32.0167,31.9671,32.0025,11700.0
2012-06-15 13:00:00,45.15,45.2,45.15,45.18,9400.0,32.0025,32.0379,32.0025,32.0238,9400.0
2012-06-15 13:05:00,45.19,45.22,45.19,45.22,4500.0,32.0309,32.0521,32.0309,32.0521,4500.0
2012-06-15 13:10:00,45.22,45.23,45.21,45.21,8200.0,32.0521,32.0592,32.045,32.045,8200.0
2012-06-15 13:15:00,45.22,45.24,45.15,45.15,10600.0,32.0521,32.0663,32.0025,32.0025,10600.0
2012-06-15 13:20:00,45.15,45.15,45.1,45.11,7700.0,32.0025,32.0025,31.9671,31.9741,7700.0
2012-06-15 13:25:00,45.11,45.11,45.06,45.06,4200.0,31.9741,31.9741,31.9387,31.9387,4200.0
2012-06-15 13:30:00,45.06,45.15,45.06,45.15,7900.0,31.9387,32.0025,31.9387,32.0025,7900.0
2012-06-15 13:35:00,45.15,45.18,45.12,45.12,15000.0,32.0025,32.0238,31.9812,31.9812,15000.0
2012-06-15 13:40:00,45.12,45.25,45.12,45.25,13900.0,31.9812,32.0734,31.9812,32.0734,13900.0
2012-06-15 13:45:00,45.25,45.29,45.23,45.27,11300.0,32.0734,32.1017,32.0592,32.0876,11300.0
2012-06-15 13:50:00,45.27,45.27,45.23,45.27,10300.0,32.0876,32.0876,32.0592,32.0876,10300.0
2012-06-15 13:55:00,45.27,45.32,45.24,45.29,35000.0,32.0876,32.123,32.0663,32.1017,35000.0
2012-06-15 14:00:00,45.29,45.32,45.26,45.32,17100.0,32.1017,32.123,32.0805,32.123,17100.0
2012-06-15 14:05:00,45.31,45.34,45.3,45.33,5200.0,32.1159,32.1372,32.1088,32.1301,5200.0
2012-06-15 14:10:00,45.33,45.4,45.28,45.38,17400.0,32.1301,32.1797,32.0946,32.1655,17400.0
2012-06-15 14:15:00,45.38,45.4,45.38,45.39,6000.0,32.1655,32.1797,32.1655,32.1726,6000.0
2012-06-15 14:20:00,45.4,45.48,45.39,45.48,14100.0,32.1797,32.2364,32.1726,32.2364,14100.0
2012-06-15 14:25:00,45.5,45.58,45.47,45.56,8300.0,32.2506,32.3073,32.2293,32.2931,8300.0
2012-06-15 14:30:00,45.54,45.55,45.5,45.51,11500.0,32.2789,32.286,32.2506,32.2577,11500.0
2012-06-15 14:35:00,45.52,45.57,45.47,45.52,30700.0,32.2648,32.3002,32.2293,32.2648,30700.0
2012-06-15 14:40:00,45.52,45.52,45.47,45.5,12500.0,32.2648,32.2648,32.2293,32.2506,12500.0
2012-06-15 14:45:00,45.5,45.51,45.45,45.46,13800.0,32.2506,32.2577,32.2151,32.2222,13800.0
2012-06-15 14:50:00,45.47,45.47,45.42,45.42,11200.0,32.2293,32.2293,32.1939,32.1939,11200.0
2012-06-15 14:55:00,45.42,45.49,45.42,45.45,8700.0,32.1939,32.2435,32.1939,32.2151,8700.0
2012-06-15 15:00:00,45.44,45.56,45.43,45.56,16200.0,32.2081,32.2931,32.201,32.2931,16200.0
2012-06-15 15:05:00,45.57,45.63,45.54,45.58,25800.0,32.3002,32.3427,32.2789,32.3073,25800.0
2012-06-15 15:10:00,45.6,45.67,45.58,45.62,23500.0,32.3215,32.3711,32.3073,32.3356,23500.0
2012-06-15 15:15:00,45.63,45.68,45.6,45.64,12800.0,32.3427,32.3782,32.3215,32.3498,12800.0
2012-06-15 15:20:00,45.65,45.7,45.64,45.67,21800.0,32.3569,32.3923,32.3498,32.3711,21800.0
2012-06-15 15:25:00,45.67,45.71,45.63,45.66,18000.0,32.3711,32.3994,32.3427,32.364,18000.0
2012-06-15 15:30:00,45.67,45.68,45.55,45.59,22700.0,32.3711,32.3782,32.286,32.3144,22700.0
2012-06-15 15:35:00,45.59,45.61,45.57,45.6,35300.0,32.3144,32.3285,32.3002,32.3215,35300.0
2012-06-15 15:40:00,45.6,45.79,45.58,45.77,110300.0,32.3215,32.4561,32.3073,32.442,110300.0
2012-06-15 15:45:00,45.78,45.81,45.76,45.78,76000.0,32.449,32.4703,32.4349,32.449,76000.0
2012-06-15 15:50:00,45.79,45.8,45.74,45.78,56400.0,32.4561,32.4632,32.4207,32.449,56400.0
2012-06-15 15:55:00,45.78,45.91,45.78,45.79,148600.0,32.449,32.5412,32.449,32.4561,148600.0
2012-06-18 09:30:00,45.62,45.69,45.3,45.32,18100.0,32.3356,32.3853,32.1088,32.123,18100.0
2012-06-18 09:35:00,45.4,45.64,45.32,45.62,6600.0,32.1797,32.3498,32.123,32.3356,6600.0
2012-06-18 09:40:00,45.68,45.72,45.56,45.72,2600.0,32.3782,32.4065,32.2931,32.4065,2600.0
2012-06-18 09:45:00,45.77,45.8,45.5,45.5,4600.0,32.442,32.4632,32.2506,32.2506,4600.0
2012-06-18 09:50:00,45.5,45.62,45.5,45.6,2500.0,32.2506,32.3356,32.2506,32.3215,2500.0
2012-06-18 09:55:00,45.61,45.73,45.53,45.73,6400.0,32.3285,32.4136,32.2718,32.4136,6400.0
2012-06-18 10:00:00,45.72,45.85,45.69,45.85,2700.0,32.4065,32.4987,32.3853,32.4987,2700.0
2012-06-18 10:05:00,45.88,45.93,45.73,45.74,6700.0,32.5199,32.5554,32.4136,32.4207,6700.0
2012-06-18 10:10:00,45.77,45.85,45.73,45.8,2200.0,32.442,32.4987,32.4136,32.4632,2200.0
2012-06-18 10:15:00,45.77,46.0,45.77,45.97,2300.0,32.442,32.605,32.442,32.5837,2300.0
2012-06-18 10:20:00,45.98,46.08,45.98,46.02,19100.0,32.5908,32.6617,32.5908,32.6192,19100.0
2012-06-18 10:25:00,45.97,46.15,45.97,46.14,15900.0,32.5837,32.7113,32.5837,32.7042,15900.0
2012-06-18 10:30:00,46.17,46.17,46.06,46.06,7300.0,32.7255,32.7255,32.6475,32.6475,7300.0
2012-06-18 10:35:00,46.04,46.14,46.02,46.14,8300.0,32.6333,32.7042,32.6192,32.7042,8300.0
2012-06-18 10:40:00,46.17,46.23,46.16,46.23,2400.0,32.7255,32.768,32.7184,32.768,2400.0
2012-06-18 10:45:00,46.24,46.41,46.24,46.39,12300.0,32.7751,32.8956,32.7751,32.8814,12300.0
2012-06-18 10:50:00,46.4,46.42,46.21,46.21,9600.0,32.8885,32.9027,32.7538,32.7538,9600.0
2012-06-18 10:55:00,46.22,46.22,46.09,46.13,9600.0,32.7609,32.7609,32.6688,32.6971,9600.0
2012-06-18 11:00:00,46.16,46.19,46.1,46.12,2700.0,32.7184,32.7397,32.6759,32.69,2700.0
2012-06-18 11:05:00,46.12,46.12,46.02,46.02,6800.0,32.69,32.69,32.6192,32.6192,6800.0
2012-06-18 11:10:00,46.03,46.12,46.02,46.09,39000.0,32.6262,32.69,32.6192,32.6688,39000.0
2012-06-18 11:15:00,46.08,46.1,45.98,45.99,8500.0,32.6617,32.6759,32.5908,32.5979,8500.0
2012-06-18 11:20:00,45.98,46.03,45.98,46.0,2500.0,32.5908,32.6262,32.5908,32.605,2500.0
2012-06-18 11:25:00,46.02,46.13,46.01,46.13,4300.0,32.6192,32.6971,32.6121,32.6971,4300.0
2012-06-18 11:30:00,46.15,46.16,46.11,46.12,4700.0,32.7113,32.7184,32.683,32.69,4700.0
2012-06-18 11:35:00,46.09,46.09,45.89,45.89,21000.0,32.6688,32.6688,32.527,32.527,21000.0
2012-06-18 11:40:00,45.87,45.9,45.82,45.89,3400.0,32.5128,32.5341,32.4774,32.527,3400.0
2012-06-18 11:45:00,45.89,45.97,45.86,45.86,5600.0,32.527,32.5837,32.5058,32.5058,5600.0
2012-06-18 11:50:00,45.84,45.99,45.78,45.93,5400.0,32.4916,32.5979,32.449,32.5554,5400.0
2012-06-18 11:55:00,45.94,45.95,45.88,45.92,8900.0,32.5625,32.5695,32.5199,32.5483,8900.0
2012-06-18 12:00:00,45.91,45.93,45.85,45.85,7000.0,32.5412,32.5554,32.4987,32.4987,7000.0
2012-06-18 12:05:00,45.86,45.88,45.84,45.87,2000.0,32.5058,32.5199,32.4916,32.5128,2000.0
2012-06-18 12:10:00,45.87,45.92,45.87,45.88,5500.0,32.5128,32.5483,32.5128,32.5199,5500.0
2012-06-18 12:15:00,45.89,46.0,45.88,45.98,19200.0,32.527,32.605,32.5199,32.5908,19200.0
2012-06-18 12:20:00,45.98,45.98,45.9,45.92,24500.0,32.5908,32.5908,32.5341,32.5483,24500.0
2012-06-18 12:25:00,45.94,46.0,45.9,45.95,31000.0,32.5625,32.605,32.5341,32.5695,31000.0
2012-06-18 12:30:00,45.98,45.99,45.96,45.96,7400.0,32.5908,32.5979,32.5766,32.5766,7400.0
2012-06-18 12:35:00,45.97,46.0,45.96,45.96,14300.0,32.5837,32.605,32.5766,32.5766,14300.0
2012-06-18 12:40:00,45.96,46.0,45.94,45.97,25300.0,32.5766,32.605,32.5625,32.5837,25300.0
2012-06-18 12:45:00,45.97,45.99,45.95,45.98,30900.0,32.5837,32.5979,32.5695,32.5908,30900.0
2012-06-18 12:50:00,45.98,46.01,45.92,45.92,16900.0,32.5908,32.6121,32.5483,32.5483,16900.0
2012-06-18 12:55:00,45.92,45.95,45.86,45.89,9300.0,32.5483,32.5695,32.5058,32.527,9300.0
2012-06-18 13:00:00,45.89,45.94,45.84,45.91,11500.0,32.527,32.5625,32.4916,32.5412,11500.0
2012-06-18 13:05:00,45.9,45.97,45.88,45.9,19300.0,32.5341,32.5837,32.5199,32.5341,19300.0
2012-06-18 13:10:00,45.91,45.93,45.9,45.91,10400.0,32.5412,32.5554,32.5341,32.5412,10400.0
2012-06-18 13:15:00,45.91,45.93,45.86,45.92,10700.0,32.5412,32.5554,32.5058,32.5483,10700.0
2012-06-18 13:20:00,45.91,45.95,45.89,45.9,18300.0,32.5412,32.5695,32.527,32.5341,18300.0
2012-06-18 13:25:00,45.91,45.97,45.9,45.95,18300.0,32.5412,32.5837,32.5341,32.5695,18300.0
2012-06-18 13:30:00,45.96,46.0,45.94,46.0,6700.0,32.5766,32.605,32.5625,32.605,6700.0
2012-06-18 13:35:00,46.0,46.01,45.96,46.01,27500.0,32.605,32.6121,32.5766,32.6121,27500.0
2012-06-18 13:40:00,46.02,46.06,46.0,46.03,7900.0,32.6192,32.6475,32.605,32.6262,7900.0
2012-06-18 13:45:00,46.03,46.05,45.94,45.96,21200.0,32.6262,32.6404,32.5625,32.5766,21200.0
2012-06-18 13:50:00,45.96,46.02,45.92,46.01,4300.0,32.5766,32.6192,32.5483,32.6121,4300.0
2012-06-18 13:55:00,46.0,46.08,46.0,46.07,10200.0,32.605,32.6617,32.605,32.6546,10200.0
2012-06-18 14:00:00,46.07,46.1,46.0,46.01,24300.0,32.6546,32.6759,32.605,32.6121,24300.0
2012-06-18 14:05:00,45.99,46.03,45.99,46.03,8500.0,32.5979,32.6262,32.5979,32.6262,8500.0
2012-06-18 14:10:00,46.02,46.07,46.01,46.05,16600.0,32.6192,32.6546,32.6121,32.6404,16600.0
2012-06-18 14:15:00,46.07,46.26,46.07,46.26,14800.0,32.6546,32.7893,32.6546,32.7893,14800.0
2012-06-18 14:20:00,46.27,46.35,46.26,46.32,18100.0,32.7964,32.8531,32.7893,32.8318,18100.0
2012-06-18 14:25:00,46.32,46.36,46.32,46.33,15200.0,32.8318,32.8602,32.8318,32.8389,15200.0
2012-06-18 14:30:00,46.32,46.43,46.32,46.4,9900.0,32.8318,32.9098,32.8318,32.8885,9900.0
2012-06-18 14:35:00,46.41,46.45,46.4,46.4,8700.0,32.8956,32.9239,32.8885,32.8885,8700.0
2012-06-18 14:40:00,46.4,46.41,46.36,46.39,6300.0,32.8885,32.8956,32.8602,32.8814,6300.0
2012-06-18 14:45:00,46.4,46.42,46.33,46.36,12600.0,32.8885,32.9027,32.8389,32.8602,12600.0
2012-06-18 14:50:00,46.34,46.39,46.33,46.35,9800.0,32.846,32.8814,32.8389,32.8531,9800.0
2012-06-18 14:55:00,46.37,46.46,46.37,46.45,13200.0,32.8672,32.931,32.8672,32.9239,13200.0
2012-06-18 15:00:00,46.44,46.54,46.44,46.51,10900.0,32.9169,32.9877,32.9169,32.9665,10900.0
2012-06-18 15:05:00,46.51,46.53,46.48,46.52,15000.0,32.9665,32.9806,32.9452,32.9736,15000.0
2012-06-18 15:10:00,46.53,46.55,46.42,46.43,22700.0,32.9806,32.9948,32.9027,32.9098,22700.0
2012-06-18 15:15:00,46.42,46.46,46.35,46.38,20500.0,32.9027,32.931,32.8531,32.8743,20500.0
2012-06-18 15:20:00,46.38,46.47,46.38,46.39,11900.0,32.8743,32.9381,32.8743,32.8814,11900.0
2012-06-18 15:25:00,46.39,46.52,46.39,46.52,13000.0,32.8814,32.9736,32.8814,32.9736,13000.0
2012-06-18 15:30:00,46.52,46.54,46.46,46.46,16700.0,32.9736,32.9877,32.931,32.931,16700.0
2012-06-18 15:35:00,46.47,46.56,46.43,46.54,23600.0,32.9381,33.0019,32.9098,32.9877,23600.0
2012-06-18 15:40:00,46.54,46.68,46.52,46.66,30200.0,32.9877,33.087,32.9736,33.0728,30200.0
2012-06-18 15:45:00,46.66,46.68,46.58,46.65,35200.0,33.0728,33.087,33.0161,33.0657,35200.0
2012-06-18 15:50:00,46.65,46.68,46.56,46.64,46400.0,33.0657,33.087,33.0019,33.0586,46400.0
2012-06-18 15:55:00,46.63,46.66,46.62,46.65,69600.0,33.0515,33.0728,33.0444,33.0657,69600.0
2012-06-19 09:30:00,47.06,47.41,46.92,47.37,35900.0,33.3563,33.6044,33.2571,33.576,35900.0
2012-06-19 09:35:00,47.38,47.56,47.31,47.56,35100.0,33.5831,33.7107,33.5335,33.7107,35100.0
2012-06-19 09:40:00,47.59,47.71,47.58,47.7,27400.0,33.732,33.817,33.7249,33.81,27400.0
2012-06-19 09:45:00,47.72,47.8,47.63,47.68,21400.0,33.8241,33.8808,33.7603,33.7958,21400.0
2012-06-19 09:50:00,47.72,47.78,47.68,47.68,11500.0,33.8241,33.8667,33.7958,33.7958,11500.0
2012-06-19 09:55:00,47.69,47.96,47.69,47.94,28900.0,33.8029,33.9942,33.8029,33.9801,28900.0
2012-06-19 10:00:00,47.97,47.98,47.84,47.89,19900.0,34.0013,34.0084,33.9092,33.9446,19900.0
2012-06-19 10:05:00,47.87,47.87,47.7,47.8,20500.0,33.9304,33.9304,33.81,33.8808,20500.0
2012-06-19 10:10:00,47.78,47.86,47.75,47.86,20900.0,33.8667,33.9234,33.8454,33.9234,20900.0
2012-06-19 10:15:00,47.85,47.93,47.84,47.85,21900.0,33.9163,33.973,33.9092,33.9163,21900.0
2012-06-19 10:20:00,47.84,47.92,47.75,47.75,19000.0,33.9092,33.9659,33.8454,33.8454,19000.0
2012-06-19 10:25:00,47.78,47.78,47.71,47.72,14200.0,33.8667,33.8667,33.817,33.8241,14200.0
2012-06-19 10:30:00,47.74,47.85,47.69,47.84,18900.0,33.8383,33.9163,33.8029,33.9092,18900.0
2012-06-19 10:35:00,47.85,47.89,47.78,47.8,17400.0,33.9163,33.9446,33.8667,33.8808,17400.0
2012-06-19 10:40:00,47.8,47.81,47.74,47.75,10800.0,33.8808,33.8879,33.8383,33.8454,10800.0
2012-06-19 10:45:00,47.74,47.74,47.65,47.7,12600.0,33.8383,33.8383,33.7745,33.81,12600.0
2012-06-19 10:50:00,47.7,47.79,47.7,47.74,12200.0,33.81,33.8737,33.81,33.8383,12200.0
2012-06-19 10:55:00,47.75,47.81,47.69,47.78,21600.0,33.8454,33.8879,33.8029,33.8667,21600.0
2012-06-19 11:00:00,47.77,47.87,47.61,47.61,18500.0,33.8596,33.9304,33.7462,33.7462,18500.0
2012-06-19 11:05:00,47.62,47.66,47.58,47.66,5900.0,33.7532,33.7816,33.7249,33.7816,5900.0
2012-06-19 11:10:00,47.67,47.69,47.52,47.52,16900.0,33.7887,33.8029,33.6824,33.6824,16900.0
2012-06-19 11:15:00,47.49,47.55,47.49,47.53,13100.0,33.6611,33.7036,33.6611,33.6895,13100.0
2012-06-19 11:20:00,47.52,47.55,47.48,47.48,13900.0,33.6824,33.7036,33.654,33.654,13900.0
2012-06-19 11:25:00,47.48,47.55,47.48,47.53,11100.0,33.654,33.7036,33.654,33.6895,11100.0
2012-06-19 11:30:00,47.53,47.57,47.51,47.56,14100.0,33.6895,33.7178,33.6753,33.7107,14100.0
2012-06-19 11:35:00,47.55,47.6,47.51,47.6,14500.0,33.7036,33.7391,33.6753,33.7391,14500.0
2012-06-19 11:40:00,47.59,47.75,47.59,47.74,9400.0,33.732,33.8454,33.732,33.8383,9400.0
2012-06-19 11:45:00,47.75,47.79,47.68,47.69,13400.0,33.8454,33.8737,33.7958,33.8029,13400.0
2012-06-19 11:50:00,47.69,47.71,47.68,47.71,5800.0,33.8029,33.817,33.7958,33.817,5800.0
2012-06-19 11:55:00,47.72,47.8,47.72,47.79,7100.0,33.8241,33.8808,33.8241,33.8737,7100.0
2012-06-19 12:00:00,47.78,47.87,47.78,47.86,14900.0,33.8667,33.9304,33.8667,33.9234,14900.0
2012-06-19 12:05:00,47.85,47.87,47.85,47.86,11700.0,33.9163,33.9304,33.9163,33.9234,11700.0
2012-06-19 12:10:00,47.86,47.87,47.85,47.87,5600.0,33.9234,33.9304,33.9163,33.9304,5600.0
2012-06-19 12:15:00,47.86,47.87,47.85,47.86,4400.0,33.9234,33.9304,33.9163,33.9234,4400.0
2012-06-19 12:20:00,47.86,47.89,47.86,47.87,7000.0,33.9234,33.9446,33.9234,33.9304,7000.0
2012-06-19 12:25:00,47.87,47.87,47.8,47.81,11100.0,33.9304,33.9304,33.8808,33.8879,11100.0
2012-06-19 12:30:00,47.8,47.8,47.76,47.77,6900.0,33.8808,33.8808,33.8525,33.8596,6900.0
2012-06-19 12:35:00,47.76,47.76,47.68,47.72,6000.0,33.8525,33.8525,33.7958,33.8241,6000.0
2012-06-19 12:40:00,47.72,47.76,47.69,47.74,8000.0,33.8241,33.8525,33.8029,33.8383,8000.0
2012-06-19 12:45:00,47.75,47.76,47.68,47.75,9700.0,33.8454,33.8525,33.7958,33.8454,9700.0
2012-06-19 12:50:00,47.75,47.82,47.74,47.82,9200.0,33.8454,33.895,33.8383,33.895,9200.0
2012-06-19 12:55:00,47.82,47.93,47.82,47.91,18900.0,33.895,33.973,33.895,33.9588,18900.0
2012-06-19 13:00:00,47.9,47.95,47.9,47.93,9800.0,33.9517,33.9872,33.9517,33.973,9800.0
2012-06-19 13:05:00,47.93,47.94,47.83,47.84,20600.0,33.973,33.9801,33.9021,33.9092,20600.0
2012-06-19 13:10:00,47.84,47.84,47.78,47.78,12000.0,33.9092,33.9092,33.8667,33.8667,12000.0
2012-06-19 13:15:00,47.77,47.89,47.77,47.89,8900.0,33.8596,33.9446,33.8596,33.9446,8900.0
2012-06-19 13:20:00,47.88,47.94,47.88,47.89,32100.0,33.9375,33.9801,33.9375,33.9446,32100.0
2012-06-19 13:25:00,47.9,47.92,47.86,47.87,25600.0,33.9517,33.9659,33.9234,33.9304,25600.0
2012-06-19 13:30:00,47.88,47.92,47.84,47.89,33100.0,33.9375,33.9659,33.9092,33.9446,33100.0
2012-06-19 13:35:00,47.89,47.96,47.87,47.95,15700.0,33.9446,33.9942,33.9304,33.9872,15700.0
2012-06-19 13:40:00,47.95,47.95,47.86,47.92,35300.0,33.9872,33.9872,33.9234,33.9659,35300.0
2012-06-19 13:45:00,47.92,47.96,47.9,47.92,17000.0,33.9659,33.9942,33.9517,33.9659,17000.0
2012-06-19 13:50:00,47.92,47.96,47.89,47.96,30600.0,33.9659,33.9942,33.9446,33.9942,30600.0
2012-06-19 13:55:00,47.93,47.98,47.93,47.97,8600.0,33.973,34.0084,33.973,34.0013,8600.0
2012-06-19 14:00:00,47.98,47.98,47.93,47.93,7500.0,34.0084,34.0084,33.973,33.973,7500.0
2012-06-19 14:05:00,47.94,47.96,47.92,47.92,21200.0,33.9801,33.9942,33.9659,33.9659,21200.0
2012-06-19 14:10:00,47.93,47.98,47.93,47.95,25000.0,33.973,34.0084,33.973,33.9872,25000.0
2012-06-19 14:15:00,47.96,47.99,47.95,47.99,19900.0,33.9942,34.0155,33.9872,34.0155,19900.0
2012-06-19 14:20:00,47.98,48.0,47.98,48.0,11800.0,34.0084,34.0226,34.0084,34.0226,11800.0
2012-06-19 14:25:00,48.0,48.0,47.89,47.97,19600.0,34.0226,34.0226,33.9446,34.0013,19600.0
2012-06-19 14:30:00,47.98,48.0,47.89,47.95,35500.0,34.0084,34.0226,33.9446,33.9872,35500.0
2012-06-19 14:35:00,47.95,48.03,47.92,48.03,18200.0,33.9872,34.0439,33.9659,34.0439,18200.0
2012-06-19 14:40:00,48.03,48.04,47.87,47.88,14300.0,34.0439,34.0509,33.9304,33.9375,14300.0
2012-06-19 14:45:00,47.89,47.92,47.78,47.82,40100.0,33.9446,33.9659,33.8667,33.895,40100.0
2012-06-19 14:50:00,47.84,47.84,47.78,47.81,14200.0,33.9092,33.9092,33.8667,33.8879,14200.0
2012-06-19 14:55:00,47.81,47.89,47.81,47.87,19100.0,33.8879,33.9446,33.8879,33.9304,19100.0
2012-06-19 15:00:00,47.88,47.88,47.8,47.84,27200.0,33.9375,33.9375,33.8808,33.9092,27200.0
2012-06-19 15:05:00,47.85,47.89,47.84,47.88,24200.0,33.9163,33.9446,33.9092,33.9375,24200.0
2012-06-19 15:10:00,47.89,47.89,47.85,47.85,25900.0,33.9446,33.9446,33.9163,33.9163,25900.0
2012-06-19 15:15:00,47.85,47.91,47.84,47.86,36300.0,33.9163,33.9588,33.9092,33.9234,36300.0
2012-06-19 15:20:00,47.87,47.88,47.8,47.81,34300.0,33.9304,33.9375,33.8808,33.8879,34300.0
2012-06-19 15:25:00,47.81,47.81,47.72,47.78,34200.0,33.8879,33.8879,33.8241,33.8667,34200.0
2012-06-19 15:30:00,47.78,47.8,47.78,47.79,40800.0,33.8667,33.8808,33.8667,33.8737,40800.0
2012-06-19 15:35:00,47.79,47.8,47.71,47.79,25500.0,33.8737,33.8808,33.817,33.8737,25500.0
2012-06-19 15:40:00,47.79,47.88,47.76,47.87,28000.0,33.8737,33.9375,33.8525,33.9304,28000.0
2012-06-19 15:45:00,47.86,47.86,47.71,47.71,27900.0,33.9234,33.9234,33.817,33.817,27900.0
2012-06-19 15:50:00,47.72,47.8,47.72,47.77,31500.0,33.8241,33.8808,33.8241,33.8596,31500.0
2012-06-19 15:55:00,47.78,47.83,47.77,47.8,57500.0,33.8667,33.9021,33.8596,33.8808,57500.0
2012-06-20 09:30:00,47.56,47.8,47.48,47.6,87900.0,33.7107,33.8808,33.654,33.7391,87900.0
2012-06-20 09:35:00,47.57,47.68,47.54,47.55,18300.0,33.7178,33.7958,33.6965,33.7036,18300.0
2012-06-20 09:40:00,47.55,47.67,47.51,47.6,30100.0,33.7036,33.7887,33.6753,33.7391,30100.0
2012-06-20 09:45:00,47.59,47.65,47.53,47.55,18900.0,33.732,33.7745,33.6895,33.7036,18900.0
2012-06-20 09:50:00,47.56,47.7,47.53,47.7,18300.0,33.7107,33.81,33.6895,33.81,18300.0
2012-06-20 09:55:00,47.69,47.88,47.69,47.88,15800.0,33.8029,33.9375,33.8029,33.9375,15800.0
2012-06-20 10:00:00,47.88,47.95,47.85,47.9,43000.0,33.9375,33.9872,33.9163,33.9517,43000.0
2012-06-20 10:05:00,47.9,48.0,47.86,47.99,18800.0,33.9517,34.0226,33.9234,34.0155,18800.0
2012-06-20 10:10:00,47.99,48.06,47.94,48.06,15700.0,34.0155,34.0651,33.9801,34.0651,15700.0
2012-06-20 10:15:00,48.07,48.12,48.02,48.05,21600.0,34.0722,34.1076,34.0368,34.058,21600.0
2012-06-20 10:20:00,48.04,48.05,47.93,47.95,16400.0,34.0509,34.058,33.973,33.9872,16400.0
2012-06-20 10:25:00,47.96,48.01,47.94,47.94,13500.0,33.9942,34.0297,33.9801,33.9801,13500.0
2012-06-20 10:30:00,47.93,47.98,47.92,47.96,8600.0,33.973,34.0084,33.9659,33.9942,8600.0
2012-06-20 10:35:00,47.95,47.95,47.86,47.87,12400.0,33.9872,33.9872,33.9234,33.9304,12400.0
2012-06-20 10:40:00,47.87,47.93,47.85,47.93,11500.0,33.9304,33.973,33.9163,33.973,11500.0
2012-06-20 10:45:00,47.89,47.92,47.86,47.91,5800.0,33.9446,33.9659,33.9234,33.9588,5800.0
2012-06-20 10:50:00,47.91,47.95,47.86,47.9,10500.0,33.9588,33.9872,33.9234,33.9517,10500.0
2012-06-20 10:55:00,47.89,47.94,47.81,47.88,7300.0,33.9446,33.9801,33.8879,33.9375,7300.0
2012-06-20 11:00:00,47.88,48.04,47.88,48.04,11600.0,33.9375,34.0509,33.9375,34.0509,11600.0
2012-06-20 11:05:00,48.05,48.09,48.0,48.02,10000.0,34.058,34.0864,34.0226,34.0368,10000.0
2012-06-20 11:10:00,48.01,48.16,48.0,48.15,11000.0,34.0297,34.136,34.0226,34.1289,11000.0
2012-06-20 11:15:00,48.16,48.19,48.1,48.17,37000.0,34.136,34.1573,34.0935,34.1431,37000.0
2012-06-20 11:20:00,48.16,48.25,48.16,48.24,23100.0,34.136,34.1998,34.136,34.1927,23100.0
2012-06-20 11:25:00,48.25,48.35,48.17,48.3,32300.0,34.1998,34.2707,34.1431,34.2352,32300.0
2012-06-20 11:30:00,48.31,48.34,48.18,48.21,31500.0,34.2423,34.2636,34.1502,34.1714,31500.0
2012-06-20 11:35:00,48.2,48.26,48.19,48.26,40900.0,34.1644,34.2069,34.1573,34.2069,40900.0
2012-06-20 11:40:00,48.25,48.32,48.21,48.32,9500.0,34.1998,34.2494,34.1714,34.2494,9500.0
2012-06-20 11:45:00,48.32,48.35,48.26,48.35,18300.0,34.2494,34.2707,34.2069,34.2707,18300.0
2012-06-20 11:50:00,48.35,48.39,48.28,48.28,17000.0,34.2707,34.299,34.2211,34.2211,17000.0
2012-06-20 11:55:00,48.28,48.28,48.1,48.1,2700.0,34.2211,34.2211,34.0935,34.0935,2700.0
2012-06-20 12:00:00,48.08,48.09,47.98,48.0,17900.0,34.0793,34.0864,34.0084,34.0226,17900.0
2012-06-20 12:05:00,47.99,48.02,47.98,48.01,15200.0,34.0155,34.0368,34.0084,34.0297,15200.0
2012-06-20 12:10:00,48.0,48.02,47.99,48.01,8700.0,34.0226,34.0368,34.0155,34.0297,8700.0
2012-06-20 12:15:00,48.0,48.03,48.0,48.02,3400.0,34.0226,34.0439,34.0226,34.0368,3400.0
2012-06-20 12:20:00,48.04,48.04,47.99,48.0,10900.0,34.0509,34.0509,34.0155,34.0226,10900.0
2012-06-20 12:25:00,48.0,48.0,47.93,47.93,10200.0,34.0226,34.0226,33.973,33.973,10200.0
2012-06-20 12:30:00,47.94,47.99,47.73,47.86,25900.0,33.9801,34.0155,33.8312,33.9234,25900.0
2012-06-20 12:35:00,47.84,47.95,47.74,47.83,65100.0,33.9092,33.9872,33.8383,33.9021,65100.0
2012-06-20 12:40:00,47.84,48.11,47.84,48.1,15000.0,33.9092,34.1006,33.9092,34.0935,15000.0
2012-06-20 12:45:00,48.11,48.26,48.06,48.14,12000.0,34.1006,34.2069,34.0651,34.1218,12000.0
2012-06-20 12:50:00,48.15,48.27,48.09,48.22,20800.0,34.1289,34.214,34.0864,34.1785,20800.0
2012-06-20 12:55:00,48.22,48.36,48.12,48.31,16100.0,34.1785,34.2778,34.1076,34.2423,16100.0
2012-06-20 13:00:00,48.29,48.53,48.27,48.53,46100.0,34.2281,34.3983,34.214,34.3983,46100.0
2012-06-20 13:05:00,48.52,48.62,48.45,48.6,63400.0,34.3912,34.462,34.3416,34.4479,63400.0
2012-06-20 13:10:00,48.59,48.63,48.49,48.56,44300.0,34.4408,34.4691,34.3699,34.4195,44300.0
2012-06-20 13:15:00,48.55,48.68,48.55,48.63,45600.0,34.4124,34.5046,34.4124,34.4691,45600.0
2012-06-20 13:20:00,48.63,48.68,48.45,48.52,30200.0,34.4691,34.5046,34.3416,34.3912,30200.0
2012-06-20 13:25:00,48.5,48.54,48.4,48.44,8800.0,34.377,34.4053,34.3061,34.3345,8800.0
2012-06-20 13:30:00,48.47,48.5,48.34,48.35,6100.0,34.3557,34.377,34.2636,34.2707,6100.0
2012-06-20 13:35:00,48.33,48.39,48.3,48.36,6300.0,34.2565,34.299,34.2352,34.2778,6300.0
2012-06-20 13:40:00,48.35,48.38,48.28,48.38,4300.0,34.2707,34.2919,34.2211,34.2919,4300.0
2012-06-20 13:45:00,48.38,48.4,48.31,48.4,7900.0,34.2919,34.3061,34.2423,34.3061,7900.0
2012-06-20 13:50:00,48.37,48.37,48.26,48.29,8500.0,34.2848,34.2848,34.2069,34.2281,8500.0
2012-06-20 13:55:00,48.28,48.38,48.28,48.35,6100.0,34.2211,34.2919,34.2211,34.2707,6100.0
2012-06-20 14:00:00,48.35,48.37,48.27,48.34,18000.0,34.2707,34.2848,34.214,34.2636,18000.0
2012-06-20 14:05:00,48.33,48.43,48.27,48.39,18900.0,34.2565,34.3274,34.214,34.299,18900.0
2012-06-20 14:10:00,48.38,48.45,48.33,48.33,19900.0,34.2919,34.3416,34.2565,34.2565,19900.0
2012-06-20 14:15:00,48.34,48.49,48.27,48.27,16800.0,34.2636,34.3699,34.214,34.214,16800.0
2012-06-20 14:20:00,48.26,48.31,48.18,48.27,16700.0,34.2069,34.2423,34.1502,34.214,16700.0
2012-06-20 14:25:00,48.25,48.29,48.14,48.19,15300.0,34.1998,34.2281,34.1218,34.1573,15300.0
2012-06-20 14:30:00,48.18,48.35,48.18,48.3,16500.0,34.1502,34.2707,34.1502,34.2352,16500.0
2012-06-20 14:35:00,48.31,48.33,48.23,48.24,14300.0,34.2423,34.2565,34.1856,34.1927,14300.0
2012-06-20 14:40:00,48.2,48.22,48.11,48.18,14100.0,34.1644,34.1785,34.1006,34.1502,14100.0
2012-06-20 14:45:00,48.16,48.2,48.06,48.2,22700.0,34.136,34.1644,34.0651,34.1644,22700.0
2012-06-20 14:50:00,48.22,48.36,48.16,48.34,40600.0,34.1785,34.2778,34.136,34.2636,40600.0
2012-06-20 14:55:00,48.31,48.35,48.28,48.3,23400.0,34.2423,34.2707,34.2211,34.2352,23400.0
2012-06-20 15:00:00,48.29,48.29,48.21,48.21,16900.0,34.2281,34.2281,34.1714,34.1714,16900.0
2012-06-20 15:05:00,48.2,48.37,48.18,48.35,71900.0,34.1644,34.2848,34.1502,34.2707,71900.0
2012-06-20 15:10:00,48.35,48.51,48.35,48.5,46400.0,34.2707,34.3841,34.2707,34.377,46400.0
2012-06-20 15:15:00,48.51,48.51,48.39,48.43,54300.0,34.3841,34.3841,34.299,34.3274,54300.0
2012-06-20 15:20:00,48.42,48.48,48.4,48.41,49300.0,34.3203,34.3628,34.3061,34.3132,49300.0
2012-06-20 15:25:00,48.4,48.47,48.39,48.43,29100.0,34.3061,34.3557,34.299,34.3274,29100.0
2012-06-20 15:30:00,48.43,48.55,48.42,48.51,57700.0,34.3274,34.4124,34.3203,34.3841,57700.0
2012-06-20 15:35:00,48.52,48.54,48.5,48.5,30800.0,34.3912,34.4053,34.377,34.377,30800.0
2012-06-20 15:40:00,48.51,48.71,48.5,48.65,54300.0,34.3841,34.5258,34.377,34.4833,54300.0
2012-06-20 15:45:00,48.65,48.67,48.6,48.63,63600.0,34.4833,34.4975,34.4479,34.4691,63600.0
2012-06-20 15:50:00,48.63,48.66,48.5,48.58,67100.0,34.4691,34.4904,34.377,34.4337,67100.0
2012-06-20 15:55:00,48.58,48.6,48.54,48.6,81500.0,34.4337,34.4479,34.4053,34.4479,81500.0
2012-06-21 09:30:00,48.91,49.42,48.82,49.24,191800.0,34.6676,35.0291,34.6038,34.9015,191800.0
2012-06-21 09:35:00,49.28,49.42,49.16,49.4,59800.0,34.9299,35.0291,34.8448,35.0149,59800.0
2012-06-21 09:40:00,49.37,49.37,49.2,49.27,78600.0,34.9937,34.9937,34.8732,34.9228,78600.0
2012-06-21 09:45:00,49.27,49.45,49.19,49.25,78300.0,34.9228,35.0504,34.8661,34.9086,78300.0
2012-06-21 09:50:00,49.26,49.31,49.22,49.27,41100.0,34.9157,34.9511,34.8873,34.9228,41100.0
2012-06-21 09:55:00,49.27,49.3,48.91,48.98,45400.0,34.9228,34.944,34.6676,34.7172,45400.0
2012-06-21 10:00:00,48.97,49.06,48.55,48.55,133900.0,34.7101,34.7739,34.4124,34.4124,133900.0
2012-06-21 10:05:00,48.55,49.0,48.33,48.36,87100.0,34.4124,34.7314,34.2565,34.2778,87100.0
2012-06-21 10:10:00,48.36,48.56,48.34,48.51,51200.0,34.2778,34.4195,34.2636,34.3841,51200.0
2012-06-21 10:15:00,48.51,48.75,48.51,48.66,69200.0,34.3841,34.5542,34.3841,34.4904,69200.0
2012-06-21 10:20:00,48.68,48.83,48.65,48.8,32000.0,34.5046,34.6109,34.4833,34.5896,32000.0
2012-06-21 10:25:00,48.8,48.82,48.66,48.74,38700.0,34.5896,34.6038,34.4904,34.5471,38700.0
2012-06-21 10:30:00,48.73,48.87,48.7,48.84,42400.0,34.54,34.6393,34.5188,34.618,42400.0
2012-06-21 10:35:00,48.83,48.84,48.66,48.67,34200.0,34.6109,34.618,34.4904,34.4975,34200.0
2012-06-21 10:40:00,48.67,48.84,48.61,48.82,73700.0,34.4975,34.618,34.455,34.6038,73700.0
2012-06-21 10:45:00,48.82,48.85,48.75,48.8,41600.0,34.6038,34.6251,34.5542,34.5896,41600.0
2012-06-21 10:50:00,48.8,48.92,48.8,48.92,35700.0,34.5896,34.6747,34.5896,34.6747,35700.0
2012-06-21 10:55:00,48.92,49.0,48.86,48.95,84500.0,34.6747,34.7314,34.6322,34.696,84500.0
2012-06-21 11:00:00,48.94,48.96,48.84,48.84,50200.0,34.6889,34.703,34.618,34.618,50200.0
2012-06-21 11:05:00,48.84,48.87,48.62,48.62,57500.0,34.618,34.6393,34.462,34.462,57500.0
2012-06-21 11:10:00,48.59,48.66,48.49,48.53,22300.0,34.4408,34.4904,34.3699,34.3983,22300.0
2012-06-21 11:15:00,48.52,48.61,48.48,48.6,10200.0,34.3912,34.455,34.3628,34.4479,10200.0
2012-06-21 11:20:00,48.6,48.6,48.51,48.51,17400.0,34.4479,34.4479,34.3841,34.3841,17400.0
2012-06-21 11:25:00,48.49,48.5,48.23,48.35,43400.0,34.3699,34.377,34.1856,34.2707,43400.0
2012-06-21 11:30:00,48.36,48.36,48.25,48.34,15000.0,34.2778,34.2778,34.1998,34.2636,15000.0
2012-06-21 11:35:00,48.33,48.44,48.31,48.44,19700.0,34.2565,34.3345,34.2423,34.3345,19700.0
2012-06-21 11:40:00,48.44,48.44,48.31,48.35,30400.0,34.3345,34.3345,34.2423,34.2707,30400.0
2012-06-21 11:45:00,48.36,48.36,48.27,48.36,18200.0,34.2778,34.2778,34.214,34.2778,18200.0
2012-06-21 11:50:00,48.37,48.56,48.37,48.56,25200.0,34.2848,34.4195,34.2848,34.4195,25200.0
2012-06-21 11:55:00,48.54,48.54,48.42,48.48,9300.0,34.4053,34.4053,34.3203,34.3628,9300.0
2012-06-21 12:00:00,48.48,48.48,48.23,48.23,21900.0,34.3628,34.3628,34.1856,34.1856,21900.0
2012-06-21 12:05:00,48.23,48.31,48.16,48.31,21900.0,34.1856,34.2423,34.136,34.2423,21900.0
2012-06-21 12:10:00,48.31,48.32,48.26,48.28,14300.0,34.2423,34.2494,34.2069,34.2211,14300.0
2012-06-21 12:15:00,48.28,48.31,48.23,48.3,54400.0,34.2211,34.2423,34.1856,34.2352,54400.0
2012-06-21 12:20:00,48.3,48.31,48.18,48.19,71900.0,34.2352,34.2423,34.1502,34.1573,71900.0
2012-06-21 12:25:00,48.19,48.19,48.03,48.06,20200.0,34.1573,34.1573,34.0439,34.0651,20200.0
2012-06-21 12:30:00,48.06,48.11,47.98,48.08,23000.0,34.0651,34.1006,34.0084,34.0793,23000.0
2012-06-21 12:35:00,48.08,48.1,48.03,48.04,29600.0,34.0793,34.0935,34.0439,34.0509,29600.0
2012-06-21 12:40:00,48.04,48.08,47.94,47.94,30200.0,34.0509,34.0793,33.9801,33.9801,30200.0
2012-06-21 12:45:00,47.93,48.06,47.93,48.06,39000.0,33.973,34.0651,33.973,34.0651,39000.0
2012-06-21 12:50:00,48.05,48.17,48.05,48.15,27000.0,34.058,34.1431,34.058,34.1289,27000.0
2012-06-21 12:55:00,48.15,48.18,48.14,48.15,7900.0,34.1289,34.1502,34.1218,34.1289,7900.0
2012-06-21 13:00:00,48.15,48.15,48.08,48.09,7500.0,34.1289,34.1289,34.0793,34.0864,7500.0
2012-06-21 13:05:00,48.09,48.13,48.08,48.09,7300.0,34.0864,34.1147,34.0793,34.0864,7300.0
2012-06-21 13:10:00,48.09,48.11,48.0,48.03,12400.0,34.0864,34.1006,34.0226,34.0439,12400.0
2012-06-21 13:15:00,48.03,48.12,48.03,48.04,9100.0,34.0439,34.1076,34.0439,34.0509,9100.0
2012-06-21 13:20:00,48.03,48.09,48.0,48.04,14900.0,34.0439,34.0864,34.0226,34.0509,14900.0
2012-06-21 13:25:00,48.03,48.09,47.94,47.94,13100.0,34.0439,34.0864,33.9801,33.9801,13100.0
2012-06-21 13:30:00,47.93,48.06,47.93,48.03,12800.0,33.973,34.0651,33.973,34.0439,12800.0
2012-06-21 13:35:00,48.01,48.01,47.89,47.9,14400.0,34.0297,34.0297,33.9446,33.9517,14400.0
2012-06-21 13:40:00,47.9,47.9,47.74,47.75,27500.0,33.9517,33.9517,33.8383,33.8454,27500.0
2012-06-21 13:45:00,47.75,47.81,47.74,47.8,13200.0,33.8454,33.8879,33.8383,33.8808,13200.0
2012-06-21 13:50:00,47.78,47.91,47.76,47.89,17100.0,33.8667,33.9588,33.8525,33.9446,17100.0
2012-06-21 13:55:00,47.9,47.97,47.9,47.9,13900.0,33.9517,34.0013,33.9517,33.9517,13900.0
2012-06-21 14:00:00,47.89,47.92,47.86,47.9,13900.0,33.9446,33.9659,33.9234,33.9517,13900.0
2012-06-21 14:05:00,47.9,47.93,47.82,47.89,15200.0,33.9517,33.973,33.895,33.9446,15200.0
2012-06-21 14:10:00,47.89,47.9,47.82,47.84,13300.0,33.9446,33.9517,33.895,33.9092,13300.0
2012-06-21 14:15:00,47.84,47.86,47.82,47.83,11800.0,33.9092,33.9234,33.895,33.9021,11800.0
2012-06-21 14:20:00,47.84,47.84,47.71,47.72,15900.0,33.9092,33.9092,33.817,33.8241,15900.0
2012-06-21 14:25:00,47.72,47.72,47.57,47.65,29900.0,33.8241,33.8241,33.7178,33.7745,29900.0
2012-06-21 14:30:00,47.66,47.69,47.64,47.64,16300.0,33.7816,33.8029,33.7674,33.7674,16300.0
2012-06-21 14:35:00,47.65,47.71,47.65,47.71,12500.0,33.7745,33.817,33.7745,33.817,12500.0
2012-06-21 14:40:00,47.71,47.87,47.71,47.86,16400.0,33.817,33.9304,33.817,33.9234,16400.0
2012-06-21 14:45:00,47.87,48.0,47.87,47.98,22700.0,33.9304,34.0226,33.9304,34.0084,22700.0
2012-06-21 14:50:00,47.97,48.05,47.97,48.04,25300.0,34.0013,34.058,34.0013,34.0509,25300.0
2012-06-21 14:55:00,48.03,48.06,47.98,48.04,14600.0,34.0439,34.0651,34.0084,34.0509,14600.0
2012-06-21 15:00:00,48.03,48.07,47.95,47.95,21000.0,34.0439,34.0722,33.9872,33.9872,21000.0
2012-06-21 15:05:00,47.95,47.96,47.87,47.93,17800.0,33.9872,33.9942,33.9304,33.973,17800.0
2012-06-21 15:10:00,47.95,48.01,47.87,48.01,28700.0,33.9872,34.0297,33.9304,34.0297,28700.0
2012-06-21 15:15:00,48.03,48.04,47.95,47.96,31500.0,34.0439,34.0509,33.9872,33.9942,31500.0
2012-06-21 15:20:00,47.96,48.01,47.93,48.0,36700.0,33.9942,34.0297,33.973,34.0226,36700.0
2012-06-21 15:25:00,48.01,48.12,47.99,48.08,21100.0,34.0297,34.1076,34.0155,34.0793,21100.0
2012-06-21 15:30:00,48.07,48.08,47.87,47.89,53900.0,34.0722,34.0793,33.9304,33.9446,53900.0
2012-06-21 15:35:00,47.88,47.97,47.85,47.97,50600.0,33.9375,34.0013,33.9163,34.0013,50600.0
2012-06-21 15:40:00,47.96,48.05,47.92,48.03,68000.0,33.9942,34.058,33.9659,34.0439,68000.0
2012-06-21 15:45:00,48.03,48.09,48.03,48.05,52100.0,34.0439,34.0864,34.0439,34.058,52100.0
2012-06-21 15:50:00,48.06,48.09,48.0,48.05,66400.0,34.0651,34.0864,34.0226,34.058,66400.0
2012-06-21 15:55:00,48.04,48.07,48.01,48.03,79800.0,34.0509,34.0722,34.0297,34.0439,79800.0
2012-06-22 09:30:00,48.15,48.25,48.0,48.04,10300.0,34.1289,34.1998,34.0226,34.0509,10300.0
2012-06-22 09:35:00,48.15,48.23,48.1,48.14,9700.0,34.1289,34.1856,34.0935,34.1218,9700.0
2012-06-22 09:40:00,48.18,48.2,47.8,47.82,30200.0,34.1502,34.1644,33.8808,33.895,30200.0
2012-06-22 09:45:00,47.8,47.94,47.62,47.62,40400.0,33.8808,33.9801,33.7532,33.7532,40400.0
2012-06-22 09:50:00,47.61,47.75,47.61,47.71,21800.0,33.7462,33.8454,33.7462,33.817,21800.0
2012-06-22 09:55:00,47.74,47.76,47.6,47.67,15900.0,33.8383,33.8525,33.7391,33.7887,15900.0
2012-06-22 10:00:00,47.64,47.88,47.6,47.8,13500.0,33.7674,33.9375,33.7391,33.8808,13500.0
2012-06-22 10:05:00,47.84,47.99,47.8,47.8,21400.0,33.9092,34.0155,33.8808,33.8808,21400.0
2012-06-22 10:10:00,47.81,47.96,47.81,47.89,9900.0,33.8879,33.9942,33.8879,33.9446,9900.0
2012-06-22 10:15:00,47.92,47.94,47.82,47.85,20800.0,33.9659,33.9801,33.895,33.9163,20800.0
2012-06-22 10:20:00,47.85,47.92,47.83,47.85,11400.0,33.9163,33.9659,33.9021,33.9163,11400.0
2012-06-22 10:25:00,47.85,47.93,47.73,47.73,12600.0,33.9163,33.973,33.8312,33.8312,12600.0
2012-06-22 10:30:00,47.71,47.85,47.7,47.81,16900.0,33.817,33.9163,33.81,33.8879,16900.0
2012-06-22 10:35:00,47.82,47.88,47.73,47.73,6700.0,33.895,33.9375,33.8312,33.8312,6700.0
2012-06-22 10:40:00,47.73,47.82,47.65,47.66,8800.0,33.8312,33.895,33.7745,33.7816,8800.0
2012-06-22 10:45:00,47.67,47.71,47.66,47.7,11000.0,33.7887,33.817,33.7816,33.81,11000.0
2012-06-22 10:50:00,47.7,47.82,47.69,47.82,6400.0,33.81,33.895,33.8029,33.895,6400.0
2012-06-22 10:55:00,47.84,47.88,47.78,47.85,9500.0,33.9092,33.9375,33.8667,33.9163,9500.0
2012-06-22 11:00:00,47.82,47.94,47.8,47.89,7700.0,33.895,33.9801,33.8808,33.9446,7700.0
2012-06-22 11:05:00,47.89,47.92,47.85,47.87,9000.0,33.9446,33.9659,33.9163,33.9304,9000.0
2012-06-22 11:10:00,47.88,47.9,47.83,47.83,4500.0,33.9375,33.9517,33.9021,33.9021,4500.0
2012-06-22 11:15:00,47.83,47.89,47.79,47.89,8800.0,33.9021,33.9446,33.8737,33.9446,8800.0
2012-06-22 11:20:00,47.88,47.92,47.85,47.89,4800.0,33.9375,33.9659,33.9163,33.9446,4800.0
2012-06-22 11:25:00,47.9,47.91,47.79,47.79,4300.0,33.9517,33.9588,33.8737,33.8737,4300.0
2012-06-22 11:30:00,47.79,47.94,47.79,47.93,4500.0,33.8737,33.9801,33.8737,33.973,4500.0
2012-06-22 11:35:00,47.91,47.92,47.87,47.9,6600.0,33.9588,33.9659,33.9304,33.9517,6600.0
2012-06-22 11:40:00,47.9,47.91,47.8,47.8,4000.0,33.9517,33.9588,33.8808,33.8808,4000.0
2012-06-22 11:45:00,47.81,47.84,47.7,47.71,15000.0,33.8879,33.9092,33.81,33.817,15000.0
2012-06-22 11:50:00,47.72,47.75,47.63,47.65,9200.0,33.8241,33.8454,33.7603,33.7745,9200.0
2012-06-22 11:55:00,47.65,47.67,47.62,47.65,8000.0,33.7745,33.7887,33.7532,33.7745,8000.0
2012-06-22 12:00:00,47.65,47.67,47.57,47.57,11400.0,33.7745,33.7887,33.7178,33.7178,11400.0
2012-06-22 12:05:00,47.57,47.58,47.5,47.5,25100.0,33.7178,33.7249,33.6682,33.6682,25100.0
2012-06-22 12:10:00,47.52,47.6,47.5,47.59,11000.0,33.6824,33.7391,33.6682,33.732,11000.0
2012-06-22 12:15:00,47.58,47.67,47.57,47.63,15600.0,33.7249,33.7887,33.7178,33.7603,15600.0
2012-06-22 12:20:00,47.64,47.68,47.61,47.61,12000.0,33.7674,33.7958,33.7462,33.7462,12000.0
2012-06-22 12:25:00,47.61,47.65,47.52,47.6,15700.0,33.7462,33.7745,33.6824,33.7391,15700.0
2012-06-22 12:30:00,47.58,47.59,47.44,47.46,72400.0,33.7249,33.732,33.6257,33.6398,72400.0
2012-06-22 12:35:00,47.47,47.51,47.43,47.5,10400.0,33.6469,33.6753,33.6186,33.6682,10400.0
2012-06-22 12:40:00,47.49,47.61,47.49,47.59,4800.0,33.6611,33.7462,33.6611,33.732,4800.0
2012-06-22 12:45:00,47.6,47.62,47.59,47.59,5700.0,33.7391,33.7532,33.732,33.732,5700.0
2012-06-22 12:50:00,47.6,47.62,47.58,47.58,5000.0,33.7391,33.7532,33.7249,33.7249,5000.0
2012-06-22 12:55:00,47.58,47.64,47.57,47.61,7400.0,33.7249,33.7674,33.7178,33.7462,7400.0
2012-06-22 13:00:00,47.6,47.61,47.52,47.55,21600.0,33.7391,33.7462,33.6824,33.7036,21600.0
2012-06-22 13:05:00,47.55,47.59,47.52,47.53,15400.0,33.7036,33.732,33.6824,33.6895,15400.0
2012-06-22 13:10:00,47.53,47.56,47.51,47.51,3000.0,33.6895,33.7107,33.6753,33.6753,3000.0
2012-06-22 13:15:00,47.51,47.54,47.5,47.5,3700.0,33.6753,33.6965,33.6682,33.6682,3700.0
2012-06-22 13:20:00,47.51,47.53,47.45,47.45,5500.0,33.6753,33.6895,33.6327,33.6327,5500.0
2012-06-22 13:25:00,47.46,47.51,47.46,47.48,4800.0,33.6398,33.6753,33.6398,33.654,4800.0
2012-06-22 13:30:00,47.47,47.49,47.47,47.47,3700.0,33.6469,33.6611,33.6469,33.6469,3700.0
2012-06-22 13:35:00,47.46,47.53,47.46,47.5,4000.0,33.6398,33.6895,33.6398,33.6682,4000.0
2012-06-22 13:40:00,47.5,47.59,47.5,47.56,5200.0,33.6682,33.732,33.6682,33.7107,5200.0
2012-06-22 13:45:00,47.57,47.61,47.56,47.58,10900.0,33.7178,33.7462,33.7107,33.7249,10900.0
2012-06-22 13:50:00,47.58,47.6,47.54,47.6,9500.0,33.7249,33.7391,33.6965,33.7391,9500.0
2012-06-22 13:55:00,47.61,47.65,47.61,47.61,9000.0,33.7462,33.7745,33.7462,33.7462,9000.0
2012-06-22 14:00:00,47.62,47.75,47.62,47.72,17000.0,33.7532,33.8454,33.7532,33.8241,17000.0
2012-06-22 14:05:00,47.73,47.78,47.72,47.76,8700.0,33.8312,33.8667,33.8241,33.8525,8700.0
2012-06-22 14:10:00,47.75,47.78,47.72,47.74,5900.0,33.8454,33.8667,33.8241,33.8383,5900.0
2012-06-22 14:15:00,47.75,47.77,47.74,47.74,3300.0,33.8454,33.8596,33.8383,33.8383,3300.0
2012-06-22 14:20:00,47.73,47.76,47.72,47.74,11200.0,33.8312,33.8525,33.8241,33.8383,11200.0
2012-06-22 14:25:00,47.72,47.79,47.72,47.76,60600.0,33.8241,33.8737,33.8241,33.8525,60600.0
2012-06-22 14:30:00,47.76,47.76,47.72,47.73,32500.0,33.8525,33.8525,33.8241,33.8312,32500.0
2012-06-22 14:35:00,47.73,47.75,47.7,47.71,12900.0,33.8312,33.8454,33.81,33.817,12900.0
2012-06-22 14:40:00,47.7,47.73,47.62,47.64,21200.0,33.81,33.8312,33.7532,33.7674,21200.0
2012-06-22 14:45:00,47.64,47.67,47.61,47.67,39800.0,33.7674,33.7887,33.7462,33.7887,39800.0
2012-06-22 14:50:00,47.68,47.76,47.66,47.73,30400.0,33.7958,33.8525,33.7816,33.8312,30400.0
2012-06-22 14:55:00,47.74,47.74,47.7,47.7,3100.0,33.8383,33.8383,33.81,33.81,3100.0
2012-06-22 15:00:00,47.71,47.78,47.63,47.63,44500.0,33.817,33.8667,33.7603,33.7603,44500.0
2012-06-22 15:05:00,47.64,47.64,47.49,47.53,35200.0,33.7674,33.7674,33.6611,33.6895,35200.0
2012-06-22 15:10:00,47.52,47.64,47.52,47.6,12200.0,33.6824,33.7674,33.6824,33.7391,12200.0
2012-06-22 15:15:00,47.59,47.59,47.48,47.54,10400.0,33.732,33.732,33.654,33.6965,10400.0
2012-06-22 15:20:00,47.54,47.6,47.54,47.6,38400.0,33.6965,33.7391,33.6965,33.7391,38400.0
2012-06-22 15:25:00,47.6,47.67,47.59,47.66,11100.0,33.7391,33.7887,33.732,33.7816,11100.0
2012-06-22 15:30:00,47.66,47.71,47.63,47.63,11900.0,33.7816,33.817,33.7603,33.7603,11900.0
2012-06-22 15:35:00,47.62,47.67,47.54,47.6,57800.0,33.7532,33.7887,33.6965,33.7391,57800.0
2012-06-22 15:40:00,47.61,47.61,47.56,47.6,26900.0,33.7462,33.7462,33.7107,33.7391,26900.0
2012-06-22 15:45:00,47.61,47.64,47.56,47.63,33700.0,33.7462,33.7674,33.7107,33.7603,33700.0
2012-06-22 15:50:00,47.63,47.64,47.55,47.62,30400.0,33.7603,33.7674,33.7036,33.7532,30400.0
2012-06-22 15:55:00,47.62,47.62,47.53,47.54,87600.0,33.7532,33.7532,33.6895,33.6965,87600.0
2012-06-25 09:30:00,46.75,46.77,46.41,46.44,29100.0,33.1366,33.1508,32.8956,32.9169,29100.0
2012-06-25 09:35:00,46.47,46.7,46.42,46.57,8400.0,32.9381,33.1011,32.9027,33.009,8400.0
2012-06-25 09:40:00,46.64,46.7,46.48,46.5,10300.0,33.0586,33.1011,32.9452,32.9594,10300.0
2012-06-25 09:45:00,46.55,46.71,46.47,46.49,34000.0,32.9948,33.1082,32.9381,32.9523,34000.0
2012-06-25 09:50:00,46.5,46.54,46.36,46.48,6800.0,32.9594,32.9877,32.8602,32.9452,6800.0
2012-06-25 09:55:00,46.49,46.68,46.42,46.47,34100.0,32.9523,33.087,32.9027,32.9381,34100.0
2012-06-25 10:00:00,46.44,46.63,46.43,46.52,29700.0,32.9169,33.0515,32.9098,32.9736,29700.0
2012-06-25 10:05:00,46.48,46.63,46.47,46.51,7700.0,32.9452,33.0515,32.9381,32.9665,7700.0
2012-06-25 10:10:00,46.51,46.64,46.5,46.6,11700.0,32.9665,33.0586,32.9594,33.0303,11700.0
2012-06-25 10:15:00,46.59,46.59,46.49,46.49,7200.0,33.0232,33.0232,32.9523,32.9523,7200.0
2012-06-25 10:20:00,46.5,46.5,46.44,46.45,10800.0,32.9594,32.9594,32.9169,32.9239,10800.0
2012-06-25 10:25:00,46.43,46.47,46.3,46.3,5100.0,32.9098,32.9381,32.8176,32.8176,5100.0
2012-06-25 10:30:00,46.25,46.37,46.23,46.23,9000.0,32.7822,32.8672,32.768,32.768,9000.0
2012-06-25 10:35:00,46.23,46.37,46.22,46.32,25300.0,32.768,32.8672,32.7609,32.8318,25300.0
2012-06-25 10:40:00,46.32,46.37,46.28,46.35,8200.0,32.8318,32.8672,32.8034,32.8531,8200.0
2012-06-25 10:45:00,46.35,46.42,46.35,46.4,10400.0,32.8531,32.9027,32.8531,32.8885,10400.0
2012-06-25 10:50:00,46.38,46.46,46.36,46.44,4800.0,32.8743,32.931,32.8602,32.9169,4800.0
2012-06-25 10:55:00,46.43,46.47,46.39,46.4,10100.0,32.9098,32.9381,32.8814,32.8885,10100.0
2012-06-25 11:00:00,46.41,46.43,46.33,46.38,19200.0,32.8956,32.9098,32.8389,32.8743,19200.0
2012-06-25 11:05:00,46.39,46.4,46.36,46.38,12200.0,32.8814,32.8885,32.8602,32.8743,12200.0
2012-06-25 11:10:00,46.4,46.44,46.34,46.34,18000.0,32.8885,32.9169,32.846,32.846,18000.0
2012-06-25 11:15:00,46.34,46.4,46.31,46.4,17400.0,32.846,32.8885,32.8247,32.8885,17400.0
2012-06-25 11:20:00,46.4,46.42,46.39,46.39,6200.0,32.8885,32.9027,32.8814,32.8814,6200.0
2012-06-25 11:25:00,46.41,46.42,46.35,46.36,2700.0,32.8956,32.9027,32.8531,32.8602,2700.0
2012-06-25 11:30:00,46.36,46.37,46.28,46.29,17100.0,32.8602,32.8672,32.8034,32.8105,17100.0
2012-06-25 11:35:00,46.28,46.29,46.17,46.21,11800.0,32.8034,32.8105,32.7255,32.7538,11800.0
2012-06-25 11:40:00,46.18,46.24,46.18,46.22,7900.0,32.7326,32.7751,32.7326,32.7609,7900.0
2012-06-25 11:45:00,46.21,46.25,46.16,46.18,6200.0,32.7538,32.7822,32.7184,32.7326,6200.0
2012-06-25 11:50:00,46.19,46.2,46.16,46.2,3200.0,32.7397,32.7467,32.7184,32.7467,3200.0
2012-06-25 11:55:00,46.19,46.2,46.07,46.07,7400.0,32.7397,32.7467,32.6546,32.6546,7400.0
2012-06-25 12:00:00,46.07,46.13,46.0,46.13,12900.0,32.6546,32.6971,32.605,32.6971,12900.0
2012-06-25 12:05:00,46.1,46.13,46.07,46.08,7600.0,32.6759,32.6971,32.6546,32.6617,7600.0
2012-06-25 12:10:00,46.07,46.1,46.06,46.09,2500.0,32.6546,32.6759,32.6475,32.6688,2500.0
2012-06-25 12:15:00,46.09,46.28,46.09,46.28,4300.0,32.6688,32.8034,32.6688,32.8034,4300.0
2012-06-25 12:20:00,46.33,46.34,46.28,46.28,2400.0,32.8389,32.846,32.8034,32.8034,2400.0
2012-06-25 12:25:00,46.28,46.29,46.19,46.19,8700.0,32.8034,32.8105,32.7397,32.7397,8700.0
2012-06-25 12:30:00,46.18,46.18,46.16,46.17,1700.0,32.7326,32.7326,32.7184,32.7255,1700.0
2012-06-25 12:35:00,46.16,46.19,46.15,46.17,5000.0,32.7184,32.7397,32.7113,32.7255,5000.0
2012-06-25 12:40:00,46.18,46.23,46.18,46.23,3900.0,32.7326,32.768,32.7326,32.768,3900.0
2012-06-25 12:45:00,46.24,46.25,46.19,46.23,4800.0,32.7751,32.7822,32.7397,32.768,4800.0
2012-06-25 12:50:00,46.25,46.26,46.24,46.24,2500.0,32.7822,32.7893,32.7751,32.7751,2500.0
2012-06-25 12:55:00,46.24,46.26,46.2,46.21,4700.0,32.7751,32.7893,32.7467,32.7538,4700.0
2012-06-25 13:00:00,46.2,46.2,46.14,46.14,7500.0,32.7467,32.7467,32.7042,32.7042,7500.0
2012-06-25 13:05:00,46.13,46.18,46.13,46.16,7200.0,32.6971,32.7326,32.6971,32.7184,7200.0
2012-06-25 13:10:00,46.18,46.19,46.16,46.17,10900.0,32.7326,32.7397,32.7184,32.7255,10900.0
2012-06-25 13:15:00,46.17,46.19,46.16,46.17,6800.0,32.7255,32.7397,32.7184,32.7255,6800.0
2012-06-25 13:20:00,46.16,46.21,46.16,46.21,2400.0,32.7184,32.7538,32.7184,32.7538,2400.0
2012-06-25 13:25:00,46.21,46.27,46.21,46.24,10300.0,32.7538,32.7964,32.7538,32.7751,10300.0
2012-06-25 13:30:00,46.24,46.28,46.2,46.27,11700.0,32.7751,32.8034,32.7467,32.7964,11700.0
2012-06-25 13:35:00,46.27,46.27,46.24,46.25,5600.0,32.7964,32.7964,32.7751,32.7822,5600.0
2012-06-25 13:40:00,46.26,46.26,46.23,46.23,2100.0,32.7893,32.7893,32.768,32.768,2100.0
2012-06-25 13:45:00,46.22,46.25,46.22,46.24,8700.0,32.7609,32.7822,32.7609,32.7751,8700.0
2012-06-25 13:50:00,46.23,46.24,46.21,46.21,5600.0,32.768,32.7751,32.7538,32.7538,5600.0
2012-06-25 13:55:00,46.21,46.24,46.2,46.23,10100.0,32.7538,32.7751,32.7467,32.768,10100.0
2012-06-25 14:00:00,46.23,46.32,46.23,46.32,11100.0,32.768,32.8318,32.768,32.8318,11100.0
2012-06-25 14:05:00,46.32,46.32,46.2,46.2,26600.0,32.8318,32.8318,32.7467,32.7467,26600.0
2012-06-25 14:10:00,46.21,46.26,46.21,46.26,6000.0,32.7538,32.7893,32.7538,32.7893,6000.0
2012-06-25 14:15:00,46.26,46.33,46.25,46.32,14900.0,32.7893,32.8389,32.7822,32.8318,14900.0
2012-06-25 14:20:00,46.33,46.37,46.32,46.36,6200.0,32.8389,32.8672,32.8318,32.8602,6200.0
2012-06-25 14:25:00,46.36,46.37,46.32,46.32,4500.0,32.8602,32.8672,32.8318,32.8318,4500.0
2012-06-25 14:30:00,46.31,46.31,46.25,46.26,7500.0,32.8247,32.8247,32.7822,32.7893,7500.0
2012-06-25 14:35:00,46.27,46.32,46.27,46.32,7100.0,32.7964,32.8318,32.7964,32.8318,7100.0
2012-06-25 14:40:00,46.32,46.32,46.28,46.29,6800.0,32.8318,32.8318,32.8034,32.8105,6800.0
2012-06-25 14:45:00,46.28,46.3,46.24,46.27,17900.0,32.8034,32.8176,32.7751,32.7964,17900.0
2012-06-25 14:50:00,46.26,46.32,46.26,46.29,10300.0,32.7893,32.8318,32.7893,32.8105,10300.0
2012-06-25 14:55:00,46.28,46.28,46.22,46.24,17300.0,32.8034,32.8034,32.7609,32.7751,17300.0
2012-06-25 15:00:00,46.22,46.22,46.14,46.17,11500.0,32.7609,32.7609,32.7042,32.7255,11500.0
2012-06-25 15:05:00,46.17,46.25,46.17,46.24,9900.0,32.7255,32.7822,32.7255,32.7751,9900.0
2012-06-25 15:10:00,46.23,46.29,46.2,46.27,14900.0,32.768,32.8105,32.7467,32.7964,14900.0
2012-06-25 15:15:00,46.25,46.25,46.15,46.21,12100.0,32.7822,32.7822,32.7113,32.7538,12100.0
2012-06-25 15:20:00,46.21,46.33,46.2,46.33,12500.0,32.7538,32.8389,32.7467,32.8389,12500.0
2012-06-25 15:25:00,46.33,46.38,46.33,46.36,28200.0,32.8389,32.8743,32.8389,32.8602,28200.0
2012-06-25 15:30:00,46.36,46.42,46.35,46.38,34300.0,32.8602,32.9027,32.8531,32.8743,34300.0
2012-06-25 15:35:00,46.38,46.44,46.38,46.41,11900.0,32.8743,32.9169,32.8743,32.8956,11900.0
2012-06-25 15:40:00,46.43,46.47,46.4,46.46,27600.0,32.9098,32.9381,32.8885,32.931,27600.0
2012-06-25 15:45:00,46.47,46.56,46.46,46.55,63500.0,32.9381,33.0019,32.931,32.9948,63500.0
2012-06-25 15:50:00,46.55,46.57,46.54,46.56,90800.0,32.9948,33.009,32.9877,33.0019,90800.0
2012-06-25 15:55:00,46.57,46.64,46.46,46.49,105400.0,33.009,33.0586,32.931,32.9523,105400.0
2012-06-26 09:30:00,46.47,46.99,46.47,46.81,20900.0,32.9381,33.3067,32.9381,33.1791,20900.0
2012-06-26 09:35:00,46.85,47.04,46.8,46.97,16200.0,33.2075,33.3421,33.172,33.2925,16200.0
2012-06-26 09:40:00,46.97,47.09,46.94,46.99,61500.0,33.2925,33.3776,33.2713,33.3067,61500.0
2012-06-26 09:45:00,47.0,47.0,46.4,46.46,9400.0,33.3138,33.3138,32.8885,32.931,9400.0
2012-06-26 09:50:00,46.46,46.46,46.32,46.36,6600.0,32.931,32.931,32.8318,32.8602,6600.0
2012-06-26 09:55:00,46.39,46.4,46.28,46.34,6200.0,32.8814,32.8885,32.8034,32.846,6200.0
2012-06-26 10:00:00,46.34,46.44,46.25,46.37,17700.0,32.846,32.9169,32.7822,32.8672,17700.0
2012-06-26 10:05:00,46.37,46.62,46.37,46.49,14800.0,32.8672,33.0444,32.8672,32.9523,14800.0
2012-06-26 10:10:00,46.47,46.5,46.31,46.36,16100.0,32.9381,32.9594,32.8247,32.8602,16100.0
2012-06-26 10:15:00,46.34,46.38,46.14,46.14,10700.0,32.846,32.8743,32.7042,32.7042,10700.0
2012-06-26 10:20:00,46.13,46.19,46.05,46.17,25100.0,32.6971,32.7397,32.6404,32.7255,25100.0
2012-06-26 10:25:00,46.17,46.27,46.15,46.19,9400.0,32.7255,32.7964,32.7113,32.7397,9400.0
2012-06-26 10:30:00,46.18,46.3,46.15,46.29,8000.0,32.7326,32.8176,32.7113,32.8105,8000.0
2012-06-26 10:35:00,46.29,46.39,46.29,46.35,9000.0,32.8105,32.8814,32.8105,32.8531,9000.0
2012-06-26 10:40:00,46.34,46.41,46.3,46.34,19200.0,32.846,32.8956,32.8176,32.846,19200.0
2012-06-26 10:45:00,46.35,46.35,46.2,46.21,5100.0,32.8531,32.8531,32.7467,32.7538,5100.0
2012-06-26 10:50:00,46.21,46.33,46.15,46.33,7400.0,32.7538,32.8389,32.7113,32.8389,7400.0
2012-06-26 10:55:00,46.34,46.38,46.31,46.31,2300.0,32.846,32.8743,32.8247,32.8247,2300.0
2012-06-26 11:00:00,46.32,46.52,46.32,46.43,9200.0,32.8318,32.9736,32.8318,32.9098,9200.0
2012-06-26 11:05:00,46.43,46.43,46.18,46.22,6300.0,32.9098,32.9098,32.7326,32.7609,6300.0
2012-06-26 11:10:00,46.2,46.25,46.14,46.24,9300.0,32.7467,32.7822,32.7042,32.7751,9300.0
2012-06-26 11:15:00,46.23,46.29,46.18,46.29,7600.0,32.768,32.8105,32.7326,32.8105,7600.0
2012-06-26 11:20:00,46.28,46.45,46.28,46.44,22300.0,32.8034,32.9239,32.8034,32.9169,22300.0
2012-06-26 11:25:00,46.43,46.53,46.43,46.51,9600.0,32.9098,32.9806,32.9098,32.9665,9600.0
2012-06-26 11:30:00,46.51,46.68,46.5,46.66,28700.0,32.9665,33.087,32.9594,33.0728,28700.0
2012-06-26 11:35:00,46.67,46.71,46.63,46.66,48300.0,33.0799,33.1082,33.0515,33.0728,48300.0
2012-06-26 11:40:00,46.68,46.68,46.49,46.55,11800.0,33.087,33.087,32.9523,32.9948,11800.0
2012-06-26 11:45:00,46.56,46.61,46.56,46.61,2200.0,33.0019,33.0374,33.0019,33.0374,2200.0
2012-06-26 11:50:00,46.62,46.8,46.62,46.8,9200.0,33.0444,33.172,33.0444,33.172,9200.0
2012-06-26 11:55:00,46.75,46.78,46.66,46.66,19000.0,33.1366,33.1579,33.0728,33.0728,19000.0
2012-06-26 12:00:00,46.66,46.66,46.6,46.6,7900.0,33.0728,33.0728,33.0303,33.0303,7900.0
2012-06-26 12:05:00,46.62,46.73,46.62,46.66,25900.0,33.0444,33.1224,33.0444,33.0728,25900.0
2012-06-26 12:10:00,46.67,46.75,46.67,46.67,24700.0,33.0799,33.1366,33.0799,33.0799,24700.0
2012-06-26 12:15:00,46.67,46.73,46.67,46.71,2800.0,33.0799,33.1224,33.0799,33.1082,2800.0
2012-06-26 12:20:00,46.7,46.72,46.68,46.71,900.0,33.1011,33.1153,33.087,33.1082,900.0
2012-06-26 12:25:00,46.72,46.72,46.66,46.71,6500.0,33.1153,33.1153,33.0728,33.1082,6500.0
2012-06-26 12:30:00,46.72,46.85,46.72,46.85,6600.0,33.1153,33.2075,33.1153,33.2075,6600.0
2012-06-26 12:35:00,46.85,46.87,46.82,46.86,5700.0,33.2075,33.2216,33.1862,33.2146,5700.0
2012-06-26 12:40:00,46.86,46.91,46.83,46.88,7300.0,33.2146,33.25,33.1933,33.2287,7300.0
2012-06-26 12:45:00,46.89,46.91,46.84,46.87,9100.0,33.2358,33.25,33.2004,33.2216,9100.0
2012-06-26 12:50:00,46.87,46.89,46.77,46.84,7000.0,33.2216,33.2358,33.1508,33.2004,7000.0
2012-06-26 12:55:00,46.84,46.85,46.69,46.71,15200.0,33.2004,33.2075,33.0941,33.1082,15200.0
2012-06-26 13:00:00,46.72,46.75,46.71,46.74,6800.0,33.1153,33.1366,33.1082,33.1295,6800.0
2012-06-26 13:05:00,46.73,46.81,46.71,46.8,17100.0,33.1224,33.1791,33.1082,33.172,17100.0
2012-06-26 13:10:00,46.8,46.96,46.8,46.82,37800.0,33.172,33.2854,33.172,33.1862,37800.0
2012-06-26 13:15:00,46.82,46.85,46.79,46.8,11500.0,33.1862,33.2075,33.1649,33.172,11500.0
2012-06-26 13:20:00,46.81,46.87,46.78,46.85,13400.0,33.1791,33.2216,33.1579,33.2075,13400.0
2012-06-26 13:25:00,46.85,46.87,46.83,46.84,14100.0,33.2075,33.2216,33.1933,33.2004,14100.0
2012-06-26 13:30:00,46.84,46.9,46.83,46.86,37400.0,33.2004,33.2429,33.1933,33.2146,37400.0
2012-06-26 13:35:00,46.85,46.88,46.85,46.87,24300.0,33.2075,33.2287,33.2075,33.2216,24300.0
2012-06-26 13:40:00,46.88,46.94,46.87,46.89,31000.0,33.2287,33.2713,33.2216,33.2358,31000.0
2012-06-26 13:45:00,46.89,47.02,46.89,47.01,17900.0,33.2358,33.328,33.2358,33.3209,17900.0
2012-06-26 13:50:00,47.02,47.1,47.02,47.1,15900.0,33.328,33.3847,33.328,33.3847,15900.0
2012-06-26 13:55:00,47.08,47.14,47.05,47.13,10500.0,33.3705,33.413,33.3492,33.4059,10500.0
2012-06-26 14:00:00,47.1,47.24,47.1,47.21,15200.0,33.3847,33.4839,33.3847,33.4626,15200.0
2012-06-26 14:05:00,47.21,47.31,47.18,47.3,17400.0,33.4626,33.5335,33.4414,33.5264,17400.0
2012-06-26 14:10:00,47.32,47.43,47.28,47.4,41100.0,33.5406,33.6186,33.5123,33.5973,41100.0
2012-06-26 14:15:00,47.42,47.43,47.34,47.38,48300.0,33.6115,33.6186,33.5548,33.5831,48300.0
2012-06-26 14:20:00,47.38,47.41,47.32,47.38,38600.0,33.5831,33.6044,33.5406,33.5831,38600.0
2012-06-26 14:25:00,47.39,47.48,47.39,47.47,44800.0,33.5902,33.654,33.5902,33.6469,44800.0
2012-06-26 14:30:00,47.47,47.5,47.39,47.48,46800.0,33.6469,33.6682,33.5902,33.654,46800.0
2012-06-26 14:35:00,47.48,47.48,47.4,47.44,19700.0,33.654,33.654,33.5973,33.6257,19700.0
2012-06-26 14:40:00,47.45,47.5,47.45,47.48,12400.0,33.6327,33.6682,33.6327,33.654,12400.0
2012-06-26 14:45:00,47.47,47.5,47.43,47.5,18800.0,33.6469,33.6682,33.6186,33.6682,18800.0
2012-06-26 14:50:00,47.51,47.51,47.38,47.38,27100.0,33.6753,33.6753,33.5831,33.5831,27100.0
2012-06-26 14:55:00,47.37,47.5,47.34,47.5,27500.0,33.576,33.6682,33.5548,33.6682,27500.0
2012-06-26 15:00:00,47.5,47.58,47.5,47.55,42900.0,33.6682,33.7249,33.6682,33.7036,42900.0
2012-06-26 15:05:00,47.55,47.55,47.47,47.49,22700.0,33.7036,33.7036,33.6469,33.6611,22700.0
2012-06-26 15:10:00,47.5,47.5,47.39,47.43,24500.0,33.6682,33.6682,33.5902,33.6186,24500.0
2012-06-26 15:15:00,47.42,47.47,47.4,47.44,28500.0,33.6115,33.6469,33.5973,33.6257,28500.0
2012-06-26 15:20:00,47.44,47.49,47.43,47.49,22100.0,33.6257,33.6611,33.6186,33.6611,22100.0
2012-06-26 15:25:00,47.47,47.48,47.36,47.43,37500.0,33.6469,33.654,33.569,33.6186,37500.0
2012-06-26 15:30:00,47.44,47.45,47.38,47.4,25800.0,33.6257,33.6327,33.5831,33.5973,25800.0
2012-06-26 15:35:00,47.41,47.42,47.29,47.29,26400.0,33.6044,33.6115,33.5193,33.5193,26400.0
2012-06-26 15:40:00,47.3,47.33,47.25,47.28,38500.0,33.5264,33.5477,33.491,33.5123,38500.0
2012-06-26 15:45:00,47.27,47.36,47.23,47.36,33500.0,33.5052,33.569,33.4768,33.569,33500.0
2012-06-26 15:50:00,47.35,47.35,47.26,47.27,48500.0,33.5619,33.5619,33.4981,33.5052,48500.0
2012-06-26 15:55:00,47.27,47.27,47.15,47.18,90100.0,33.5052,33.5052,33.4201,33.4414,90100.0
2012-06-27 09:30:00,47.17,47.38,46.97,47.11,20400.0,33.4343,33.5831,33.2925,33.3918,20400.0
2012-06-27 09:35:00,47.14,47.3,47.13,47.13,11100.0,33.413,33.5264,33.4059,33.4059,11100.0
2012-06-27 09:40:00,47.13,47.16,47.01,47.11,11100.0,33.4059,33.4272,33.3209,33.3918,11100.0
2012-06-27 09:45:00,47.11,47.11,46.82,46.86,16800.0,33.3918,33.3918,33.1862,33.2146,16800.0
2012-06-27 09:50:00,46.87,46.87,46.77,46.82,11700.0,33.2216,33.2216,33.1508,33.1862,11700.0
2012-06-27 09:55:00,46.82,46.82,46.67,46.73,20100.0,33.1862,33.1862,33.0799,33.1224,20100.0
2012-06-27 10:00:00,46.74,46.79,46.64,46.79,15800.0,33.1295,33.1649,33.0586,33.1649,15800.0
2012-06-27 10:05:00,46.82,46.98,46.82,46.98,25400.0,33.1862,33.2996,33.1862,33.2996,25400.0
2012-06-27 10:10:00,47.01,47.09,46.93,46.96,12200.0,33.3209,33.3776,33.2642,33.2854,12200.0
2012-06-27 10:15:00,46.94,47.05,46.92,47.05,12300.0,33.2713,33.3492,33.2571,33.3492,12300.0
2012-06-27 10:20:00,47.05,47.12,47.0,47.09,64400.0,33.3492,33.3988,33.3138,33.3776,64400.0
2012-06-27 10:25:00,47.09,47.11,46.98,46.99,13900.0,33.3776,33.3918,33.2996,33.3067,13900.0
2012-06-27 10:30:00,47.03,47.05,46.95,46.95,9300.0,33.3351,33.3492,33.2783,33.2783,9300.0
2012-06-27 10:35:00,46.98,47.01,46.95,46.99,4100.0,33.2996,33.3209,33.2783,33.3067,4100.0
2012-06-27 10:40:00,47.01,47.01,46.83,46.88,6700.0,33.3209,33.3209,33.1933,33.2287,6700.0
2012-06-27 10:45:00,46.89,46.91,46.84,46.88,8200.0,33.2358,33.25,33.2004,33.2287,8200.0
2012-06-27 10:50:00,46.89,46.91,46.84,46.86,2900.0,33.2358,33.25,33.2004,33.2146,2900.0
2012-06-27 10:55:00,46.87,46.94,46.8,46.94,7000.0,33.2216,33.2713,33.172,33.2713,7000.0
2012-06-27 11:00:00,46.94,46.95,46.89,46.9,3500.0,33.2713,33.2783,33.2358,33.2429,3500.0
2012-06-27 11:05:00,46.88,46.94,46.88,46.9,14600.0,33.2287,33.2713,33.2287,33.2429,14600.0
2012-06-27 11:10:00,46.88,46.88,46.76,46.76,5200.0,33.2287,33.2287,33.1437,33.1437,5200.0
2012-06-27 11:15:00,46.76,46.82,46.76,46.82,3100.0,33.1437,33.1862,33.1437,33.1862,3100.0
2012-06-27 11:20:00,46.82,46.83,46.76,46.76,14200.0,33.1862,33.1933,33.1437,33.1437,14200.0
2012-06-27 11:25:00,46.77,46.78,46.65,46.66,13300.0,33.1508,33.1579,33.0657,33.0728,13300.0
2012-06-27 11:30:00,46.67,46.74,46.67,46.72,2900.0,33.0799,33.1295,33.0799,33.1153,2900.0
2012-06-27 11:35:00,46.72,46.78,46.72,46.76,5600.0,33.1153,33.1579,33.1153,33.1437,5600.0
2012-06-27 11:40:00,46.76,46.83,46.75,46.77,6800.0,33.1437,33.1933,33.1366,33.1508,6800.0
2012-06-27 11:45:00,46.79,46.81,46.76,46.78,3000.0,33.1649,33.1791,33.1437,33.1579,3000.0
2012-06-27 11:50:00,46.78,46.78,46.71,46.72,2700.0,33.1579,33.1579,33.1082,33.1153,2700.0
2012-06-27 11:55:00,46.72,46.76,46.71,46.72,3600.0,33.1153,33.1437,33.1082,33.1153,3600.0
2012-06-27 12:00:00,46.72,46.87,46.72,46.87,16800.0,33.1153,33.2216,33.1153,33.2216,16800.0
2012-06-27 12:05:00,46.9,46.93,46.79,46.86,23700.0,33.2429,33.2642,33.1649,33.2146,23700.0
2012-06-27 12:10:00,46.86,46.91,46.85,46.9,14100.0,33.2146,33.25,33.2075,33.2429,14100.0
2012-06-27 12:15:00,46.91,46.92,46.89,46.9,4400.0,33.25,33.2571,33.2358,33.2429,4400.0
2012-06-27 12:20:00,46.9,46.94,46.9,46.91,2500.0,33.2429,33.2713,33.2429,33.25,2500.0
2012-06-27 12:25:00,46.91,46.92,46.84,46.86,28100.0,33.25,33.2571,33.2004,33.2146,28100.0
2012-06-27 12:30:00,46.87,46.9,46.86,46.88,58400.0,33.2216,33.2429,33.2146,33.2287,58400.0
2012-06-27 12:35:00,46.87,46.89,46.77,46.77,22200.0,33.2216,33.2358,33.1508,33.1508,22200.0
2012-06-27 12:40:00,46.76,46.82,46.73,46.73,14000.0,33.1437,33.1862,33.1224,33.1224,14000.0
2012-06-27 12:45:00,46.73,46.77,46.68,46.69,6300.0,33.1224,33.1508,33.087,33.0941,6300.0
2012-06-27 12:50:00,46.68,46.77,46.68,46.74,5900.0,33.087,33.1508,33.087,33.1295,5900.0
2012-06-27 12:55:00,46.75,46.75,46.63,46.63,8200.0,33.1366,33.1366,33.0515,33.0515,8200.0
2012-06-27 13:00:00,46.64,46.71,46.64,46.68,7900.0,33.0586,33.1082,33.0586,33.087,7900.0
2012-06-27 13:05:00,46.68,46.68,46.61,46.61,41700.0,33.087,33.087,33.0374,33.0374,41700.0
2012-06-27 13:10:00,46.61,46.63,46.58,46.59,20200.0,33.0374,33.0515,33.0161,33.0232,20200.0
2012-06-27 13:15:00,46.6,46.6,46.52,46.53,4900.0,33.0303,33.0303,32.9736,32.9806,4900.0
2012-06-27 13:20:00,46.51,46.51,46.47,46.47,6900.0,32.9665,32.9665,32.9381,32.9381,6900.0
2012-06-27 13:25:00,46.46,46.46,46.4,46.42,40500.0,32.931,32.931,32.8885,32.9027,40500.0
2012-06-27 13:30:00,46.41,46.41,46.35,46.39,16400.0,32.8956,32.8956,32.8531,32.8814,16400.0
2012-06-27 13:35:00,46.4,46.42,46.37,46.38,3700.0,32.8885,32.9027,32.8672,32.8743,3700.0
2012-06-27 13:40:00,46.39,46.46,46.39,46.45,4300.0,32.8814,32.931,32.8814,32.9239,4300.0
2012-06-27 13:45:00,46.45,46.5,46.44,46.48,6000.0,32.9239,32.9594,32.9169,32.9452,6000.0
2012-06-27 13:50:00,46.47,46.47,46.44,46.45,10700.0,32.9381,32.9381,32.9169,32.9239,10700.0
2012-06-27 13:55:00,46.46,46.49,46.45,46.49,13200.0,32.931,32.9523,32.9239,32.9523,13200.0
2012-06-27 14:00:00,46.5,46.5,46.48,46.48,12000.0,32.9594,32.9594,32.9452,32.9452,12000.0
2012-06-27 14:05:00,46.48,46.49,46.42,46.42,13900.0,32.9452,32.9523,32.9027,32.9027,13900.0
2012-06-27 14:10:00,46.42,46.44,46.38,46.41,18000.0,32.9027,32.9169,32.8743,32.8956,18000.0
2012-06-27 14:15:00,46.4,46.47,46.4,46.43,7600.0,32.8885,32.9381,32.8885,32.9098,7600.0
2012-06-27 14:20:00,46.42,46.45,46.39,46.39,7300.0,32.9027,32.9239,32.8814,32.8814,7300.0
2012-06-27 14:25:00,46.4,46.4,46.36,46.4,3400.0,32.8885,32.8885,32.8602,32.8885,3400.0
2012-06-27 14:30:00,46.39,46.44,46.31,46.41,11400.0,32.8814,32.9169,32.8247,32.8956,11400.0
2012-06-27 14:35:00,46.44,46.44,46.39,46.39,7200.0,32.9169,32.9169,32.8814,32.8814,7200.0
2012-06-27 14:40:00,46.39,46.41,46.36,46.41,6000.0,32.8814,32.8956,32.8602,32.8956,6000.0
2012-06-27 14:45:00,46.42,46.49,46.42,46.45,10500.0,32.9027,32.9523,32.9027,32.9239,10500.0
2012-06-27 14:50:00,46.46,46.5,46.46,46.48,6000.0,32.931,32.9594,32.931,32.9452,6000.0
2012-06-27 14:55:00,46.48,46.49,46.42,46.47,10300.0,32.9452,32.9523,32.9027,32.9381,10300.0
2012-06-27 15:00:00,46.46,46.51,46.43,46.43,10400.0,32.931,32.9665,32.9098,32.9098,10400.0
2012-06-27 15:05:00,46.44,46.49,46.44,46.49,32000.0,32.9169,32.9523,32.9169,32.9523,32000.0
2012-06-27 15:10:00,46.49,46.51,46.46,46.48,27600.0,32.9523,32.9665,32.931,32.9452,27600.0
2012-06-27 15:15:00,46.5,46.54,46.49,46.54,5600.0,32.9594,32.9877,32.9523,32.9877,5600.0
2012-06-27 15:20:00,46.54,46.65,46.53,46.64,9000.0,32.9877,33.0657,32.9806,33.0586,9000.0
2012-06-27 15:25:00,46.64,46.74,46.64,46.74,15100.0,33.0586,33.1295,33.0586,33.1295,15100.0
2012-06-27 15:30:00,46.74,46.87,46.74,46.85,30900.0,33.1295,33.2216,33.1295,33.2075,30900.0
2012-06-27 15:35:00,46.84,46.89,46.82,46.88,16100.0,33.2004,33.2358,33.1862,33.2287,16100.0
2012-06-27 15:40:00,46.88,46.93,46.85,46.92,21100.0,33.2287,33.2642,33.2075,33.2571,21100.0
2012-06-27 15:45:00,46.91,46.91,46.8,46.8,25800.0,33.25,33.25,33.172,33.172,25800.0
2012-06-27 15:50:00,46.81,46.82,46.7,46.71,20600.0,33.1791,33.1862,33.1011,33.1082,20600.0
2012-06-27 15:55:00,46.7,46.73,46.68,46.72,59000.0,33.1011,33.1224,33.087,33.1153,59000.0
2012-06-28 09:30:00,46.17,46.5,46.13,46.22,18100.0,32.7255,32.9594,32.6971,32.7609,18100.0
2012-06-28 09:35:00,46.14,46.57,46.11,46.54,8000.0,32.7042,33.009,32.683,32.9877,8000.0
2012-06-28 09:40:00,46.53,46.69,46.49,46.65,12500.0,32.9806,33.0941,32.9523,33.0657,12500.0
2012-06-28 09:45:00,46.67,46.82,46.62,46.81,13600.0,33.0799,33.1862,33.0444,33.1791,13600.0
2012-06-28 09:50:00,46.8,47.0,46.77,46.77,21500.0,33.172,33.3138,33.1508,33.1508,21500.0
2012-06-28 09:55:00,46.77,46.8,46.61,46.67,47200.0,33.1508,33.172,33.0374,33.0799,47200.0
2012-06-28 10:00:00,46.64,46.72,46.58,46.7,13100.0,33.0586,33.1153,33.0161,33.1011,13100.0
2012-06-28 10:05:00,46.66,46.7,46.45,46.64,75700.0,33.0728,33.1011,32.9239,33.0586,75700.0
2012-06-28 10:10:00,46.64,46.85,46.6,46.75,24600.0,33.0586,33.2075,33.0303,33.1366,24600.0
2012-06-28 10:15:00,46.8,46.9,46.71,46.85,8100.0,33.172,33.2429,33.1082,33.2075,8100.0
2012-06-28 10:20:00,46.85,46.95,46.75,46.81,5000.0,33.2075,33.2783,33.1366,33.1791,5000.0
2012-06-28 10:25:00,46.75,46.75,46.55,46.56,15300.0,33.1366,33.1366,32.9948,33.0019,15300.0
2012-06-28 10:30:00,46.55,46.6,46.5,46.55,6800.0,32.9948,33.0303,32.9594,32.9948,6800.0
2012-06-28 10:35:00,46.54,46.54,46.23,46.32,10800.0,32.9877,32.9877,32.768,32.8318,10800.0
2012-06-28 10:40:00,46.32,46.36,46.26,46.26,15200.0,32.8318,32.8602,32.7893,32.7893,15200.0
2012-06-28 10:45:00,46.29,46.35,46.27,46.35,7900.0,32.8105,32.8531,32.7964,32.8531,7900.0
2012-06-28 10:50:00,46.34,46.37,46.28,46.32,5800.0,32.846,32.8672,32.8034,32.8318,5800.0
2012-06-28 10:55:00,46.29,46.29,46.22,46.23,8600.0,32.8105,32.8105,32.7609,32.768,8600.0
2012-06-28 11:00:00,46.21,46.26,46.12,46.15,9900.0,32.7538,32.7893,32.69,32.7113,9900.0
2012-06-28 11:05:00,46.15,46.6,46.15,46.46,141700.0,32.7113,33.0303,32.7113,32.931,141700.0
2012-06-28 11:10:00,46.45,46.45,46.33,46.39,15100.0,32.9239,32.9239,32.8389,32.8814,15100.0
2012-06-28 11:15:00,46.4,46.41,46.31,46.33,8000.0,32.8885,32.8956,32.8247,32.8389,8000.0
2012-06-28 11:20:00,46.35,46.48,46.35,46.42,12700.0,32.8531,32.9452,32.8531,32.9027,12700.0
2012-06-28 11:25:00,46.41,46.42,46.26,46.42,26800.0,32.8956,32.9027,32.7893,32.9027,26800.0
2012-06-28 11:30:00,46.42,46.44,46.33,46.35,35700.0,32.9027,32.9169,32.8389,32.8531,35700.0
2012-06-28 11:35:00,46.33,46.39,46.31,46.31,9400.0,32.8389,32.8814,32.8247,32.8247,9400.0
2012-06-28 11:40:00,46.31,46.34,46.23,46.26,12000.0,32.8247,32.846,32.768,32.7893,12000.0
2012-06-28 11:45:00,46.28,46.28,46.23,46.23,3300.0,32.8034,32.8034,32.768,32.768,3300.0
2012-06-28 11:50:00,46.26,46.28,46.22,46.26,14200.0,32.7893,32.8034,32.7609,32.7893,14200.0
2012-06-28 11:55:00,46.27,46.29,46.22,46.27,6900.0,32.7964,32.8105,32.7609,32.7964,6900.0
2012-06-28 12:00:00,46.27,46.27,46.24,46.25,5700.0,32.7964,32.7964,32.7751,32.7822,5700.0
2012-06-28 12:05:00,46.26,46.27,46.23,46.26,8700.0,32.7893,32.7964,32.768,32.7893,8700.0
2012-06-28 12:10:00,46.3,46.37,46.28,46.35,10900.0,32.8176,32.8672,32.8034,32.8531,10900.0
2012-06-28 12:15:00,46.35,46.36,46.32,46.35,9500.0,32.8531,32.8602,32.8318,32.8531,9500.0
2012-06-28 12:20:00,46.36,46.36,46.26,46.3,12400.0,32.8602,32.8602,32.7893,32.8176,12400.0
2012-06-28 12:25:00,46.3,46.3,46.18,46.19,16100.0,32.8176,32.8176,32.7326,32.7397,16100.0
2012-06-28 12:30:00,46.19,46.2,46.08,46.11,8600.0,32.7397,32.7467,32.6617,32.683,8600.0
2012-06-28 12:35:00,46.08,46.1,46.02,46.04,21500.0,32.6617,32.6759,32.6192,32.6333,21500.0
2012-06-28 12:40:00,46.06,46.13,46.0,46.13,34400.0,32.6475,32.6971,32.605,32.6971,34400.0
2012-06-28 12:45:00,46.11,46.13,46.06,46.13,11200.0,32.683,32.6971,32.6475,32.6971,11200.0
2012-06-28 12:50:00,46.14,46.18,46.13,46.15,8000.0,32.7042,32.7326,32.6971,32.7113,8000.0
2012-06-28 12:55:00,46.15,46.18,46.14,46.17,10400.0,32.7113,32.7326,32.7042,32.7255,10400.0
2012-06-28 13:00:00,46.16,46.17,46.1,46.11,8600.0,32.7184,32.7255,32.6759,32.683,8600.0
2012-06-28 13:05:00,46.11,46.16,46.1,46.12,4500.0,32.683,32.7184,32.6759,32.69,4500.0
2012-06-28 13:10:00,46.1,46.22,46.1,46.15,6900.0,32.6759,32.7609,32.6759,32.7113,6900.0
2012-06-28 13:15:00,46.14,46.14,46.07,46.07,5000.0,32.7042,32.7042,32.6546,32.6546,5000.0
2012-06-28 13:20:00,46.09,46.13,46.07,46.08,18100.0,32.6688,32.6971,32.6546,32.6617,18100.0
2012-06-28 13:25:00,46.1,46.16,46.07,46.09,10400.0,32.6759,32.7184,32.6546,32.6688,10400.0
2012-06-28 13:30:00,46.1,46.1,46.07,46.09,8500.0,32.6759,32.6759,32.6546,32.6688,8500.0
2012-06-28 13:35:00,46.09,46.1,46.05,46.09,12300.0,32.6688,32.6759,32.6404,32.6688,12300.0
2012-06-28 13:40:00,46.09,46.13,46.08,46.11,19700.0,32.6688,32.6971,32.6617,32.683,19700.0
2012-06-28 13:45:00,46.1,46.13,46.07,46.1,12400.0,32.6759,32.6971,32.6546,32.6759,12400.0
2012-06-28 13:50:00,46.09,46.15,46.08,46.14,15700.0,32.6688,32.7113,32.6617,32.7042,15700.0
2012-06-28 13:55:00,46.15,46.28,46.11,46.22,13200.0,32.7113,32.8034,32.683,32.7609,13200.0
2012-06-28 14:00:00,46.23,46.27,46.21,46.27,17100.0,32.768,32.7964,32.7538,32.7964,17100.0
2012-06-28 14:05:00,46.26,46.27,46.16,46.17,8400.0,32.7893,32.7964,32.7184,32.7255,8400.0
2012-06-28 14:10:00,46.19,46.22,46.17,46.19,9600.0,32.7397,32.7609,32.7255,32.7397,9600.0
2012-06-28 14:15:00,46.2,46.2,46.08,46.13,14100.0,32.7467,32.7467,32.6617,32.6971,14100.0
2012-06-28 14:20:00,46.13,46.14,46.08,46.11,9800.0,32.6971,32.7042,32.6617,32.683,9800.0
2012-06-28 14:25:00,46.1,46.14,46.09,46.12,7400.0,32.6759,32.7042,32.6688,32.69,7400.0
2012-06-28 14:30:00,46.1,46.26,46.1,46.25,21900.0,32.6759,32.7893,32.6759,32.7822,21900.0
2012-06-28 14:35:00,46.25,46.25,46.18,46.18,13100.0,32.7822,32.7822,32.7326,32.7326,13100.0
2012-06-28 14:40:00,46.18,46.31,46.18,46.26,22500.0,32.7326,32.8247,32.7326,32.7893,22500.0
2012-06-28 14:45:00,46.25,46.3,46.22,46.23,10800.0,32.7822,32.8176,32.7609,32.768,10800.0
2012-06-28 14:50:00,46.23,46.31,46.22,46.25,12400.0,32.768,32.8247,32.7609,32.7822,12400.0
2012-06-28 14:55:00,46.26,46.33,46.25,46.33,17600.0,32.7893,32.8389,32.7822,32.8389,17600.0
2012-06-28 15:00:00,46.31,46.36,46.3,46.31,29400.0,32.8247,32.8602,32.8176,32.8247,29400.0
2012-06-28 15:05:00,46.32,46.41,46.3,46.38,20500.0,32.8318,32.8956,32.8176,32.8743,20500.0
2012-06-28 15:10:00,46.38,46.4,46.34,46.4,11800.0,32.8743,32.8885,32.846,32.8885,11800.0
2012-06-28 15:15:00,46.4,46.46,46.37,46.46,14600.0,32.8885,32.931,32.8672,32.931,14600.0
2012-06-28 15:20:00,46.45,46.52,46.43,46.47,17700.0,32.9239,32.9736,32.9098,32.9381,17700.0
2012-06-28 15:25:00,46.46,46.59,46.46,46.59,24800.0,32.931,33.0232,32.931,33.0232,24800.0
2012-06-28 15:30:00,46.59,46.8,46.55,46.72,34400.0,33.0232,33.172,32.9948,33.1153,34400.0
2012-06-28 15:35:00,46.72,47.07,46.69,47.0,72400.0,33.1153,33.3634,33.0941,33.3138,72400.0
2012-06-28 15:40:00,47.01,47.05,46.91,46.94,37400.0,33.3209,33.3492,33.25,33.2713,37400.0
2012-06-28 15:45:00,46.97,47.1,46.95,47.02,44600.0,33.2925,33.3847,33.2783,33.328,44600.0
2012-06-28 15:50:00,47.02,47.13,46.96,47.06,54800.0,33.328,33.4059,33.2854,33.3563,54800.0
2012-06-28 15:55:00,47.06,47.16,47.01,47.11,106000.0,33.3563,33.4272,33.3209,33.3918,106000.0
2012-06-29 09:30:00,47.55,48.53,47.49,48.39,160300.0,33.7036,34.3983,33.6611,34.299,160300.0
2012-06-29 09:35:00,48.4,48.4,48.0,48.0,79500.0,34.3061,34.3061,34.0226,34.0226,79500.0
2012-06-29 09:40:00,48.04,48.21,48.02,48.09,14000.0,34.0509,34.1714,34.0368,34.0864,14000.0
2012-06-29 09:45:00,48.09,48.12,48.0,48.05,76900.0,34.0864,34.1076,34.0226,34.058,76900.0
2012-06-29 09:50:00,48.07,48.24,48.05,48.2,116700.0,34.0722,34.1927,34.058,34.1644,116700.0
2012-06-29 09:55:00,48.2,48.25,48.07,48.12,86500.0,34.1644,34.1998,34.0722,34.1076,86500.0
2012-06-29 10:00:00,48.12,48.12,48.06,48.1,31500.0,34.1076,34.1076,34.0651,34.0935,31500.0
2012-06-29 10:05:00,48.1,48.11,48.06,48.11,25600.0,34.0935,34.1006,34.0651,34.1006,25600.0
2012-06-29 10:10:00,48.11,48.28,48.1,48.21,28700.0,34.1006,34.2211,34.0935,34.1714,28700.0
2012-06-29 10:15:00,48.23,48.4,48.22,48.37,55000.0,34.1856,34.3061,34.1785,34.2848,55000.0
2012-06-29 10:20:00,48.4,48.53,48.31,48.46,26300.0,34.3061,34.3983,34.2423,34.3486,26300.0
2012-06-29 10:25:00,48.45,48.58,48.41,48.5,53700.0,34.3416,34.4337,34.3132,34.377,53700.0
2012-06-29 10:30:00,48.5,48.53,48.35,48.45,19400.0,34.377,34.3983,34.2707,34.3416,19400.0
2012-06-29 10:35:00,48.45,48.47,48.22,48.24,50200.0,34.3416,34.3557,34.1785,34.1927,50200.0
2012-06-29 10:40:00,48.24,48.32,48.22,48.22,17500.0,34.1927,34.2494,34.1785,34.1785,17500.0
2012-06-29 10:45:00,48.22,48.32,48.22,48.28,43200.0,34.1785,34.2494,34.1785,34.2211,43200.0
2012-06-29 10:50:00,48.26,48.28,48.17,48.18,27000.0,34.2069,34.2211,34.1431,34.1502,27000.0
2012-06-29 10:55:00,48.15,48.32,48.15,48.32,4700.0,34.1289,34.2494,34.1289,34.2494,4700.0
2012-06-29 11:00:00,48.3,48.3,48.19,48.22,30000.0,34.2352,34.2352,34.1573,34.1785,30000.0
2012-06-29 11:05:00,48.22,48.26,48.21,48.22,7200.0,34.1785,34.2069,34.1714,34.1785,7200.0
2012-06-29 11:10:00,48.21,48.28,48.19,48.21,11700.0,34.1714,34.2211,34.1573,34.1714,11700.0
2012-06-29 11:15:00,48.21,48.28,48.2,48.28,9500.0,34.1714,34.2211,34.1644,34.2211,9500.0
2012-06-29 11:20:00,48.28,48.3,48.25,48.28,6900.0,34.2211,34.2352,34.1998,34.2211,6900.0
2012-06-29 11:25:00,48.28,48.3,48.25,48.25,6200.0,34.2211,34.2352,34.1998,34.1998,6200.0
2012-06-29 11:30:00,48.26,48.26,48.22,48.25,8800.0,34.2069,34.2069,34.1785,34.1998,8800.0
2012-06-29 11:35:00,48.25,48.27,48.23,48.24,23300.0,34.1998,34.214,34.1856,34.1927,23300.0
2012-06-29 11:40:00,48.23,48.28,48.19,48.28,11700.0,34.1856,34.2211,34.1573,34.2211,11700.0
2012-06-29 11:45:00,48.29,48.3,48.24,48.24,5000.0,34.2281,34.2352,34.1927,34.1927,5000.0
2012-06-29 11:50:00,48.24,48.25,48.23,48.24,2600.0,34.1927,34.1998,34.1856,34.1927,2600.0
2012-06-29 11:55:00,48.24,48.26,48.24,48.25,13600.0,34.1927,34.2069,34.1927,34.1998,13600.0
2012-06-29 12:00:00,48.25,48.33,48.25,48.3,8800.0,34.1998,34.2565,34.1998,34.2352,8800.0
2012-06-29 12:05:00,48.3,48.35,48.29,48.3,24600.0,34.2352,34.2707,34.2281,34.2352,24600.0
2012-06-29 12:10:00,48.3,48.31,48.25,48.28,7800.0,34.2352,34.2423,34.1998,34.2211,7800.0
2012-06-29 12:15:00,48.27,48.32,48.26,48.27,9400.0,34.214,34.2494,34.2069,34.214,9400.0
2012-06-29 12:20:00,48.28,48.29,48.25,48.29,6100.0,34.2211,34.2281,34.1998,34.2281,6100.0
2012-06-29 12:25:00,48.3,48.36,48.3,48.32,7100.0,34.2352,34.2778,34.2352,34.2494,7100.0
2012-06-29 12:30:00,48.31,48.31,48.23,48.24,11100.0,34.2423,34.2423,34.1856,34.1927,11100.0
2012-06-29 12:35:00,48.25,48.26,48.22,48.24,8300.0,34.1998,34.2069,34.1785,34.1927,8300.0
2012-06-29 12:40:00,48.24,48.25,48.22,48.24,12600.0,34.1927,34.1998,34.1785,34.1927,12600.0
2012-06-29 12:45:00,48.23,48.25,48.21,48.22,8600.0,34.1856,34.1998,34.1714,34.1785,8600.0
2012-06-29 12:50:00,48.22,48.22,48.18,48.19,12700.0,34.1785,34.1785,34.1502,34.1573,12700.0
2012-06-29 12:55:00,48.18,48.25,48.17,48.24,23000.0,34.1502,34.1998,34.1431,34.1927,23000.0
2012-06-29 13:00:00,48.23,48.26,48.22,48.25,10400.0,34.1856,34.2069,34.1785,34.1998,10400.0
2012-06-29 13:05:00,48.25,48.29,48.23,48.29,24000.0,34.1998,34.2281,34.1856,34.2281,24000.0
2012-06-29 13:10:00,48.29,48.29,48.21,48.24,19600.0,34.2281,34.2281,34.1714,34.1927,19600.0
2012-06-29 13:15:00,48.23,48.3,48.22,48.26,18900.0,34.1856,34.2352,34.1785,34.2069,18900.0
2012-06-29 13:20:00,48.28,48.4,48.28,48.33,28100.0,34.2211,34.3061,34.2211,34.2565,28100.0
2012-06-29 13:25:00,48.32,48.36,48.32,48.34,19800.0,34.2494,34.2778,34.2494,34.2636,19800.0
2012-06-29 13:30:00,48.34,48.34,48.26,48.27,7300.0,34.2636,34.2636,34.2069,34.214,7300.0
2012-06-29 13:35:00,48.27,48.28,48.21,48.22,9300.0,34.214,34.2211,34.1714,34.1785,9300.0
2012-06-29 13:40:00,48.22,48.22,48.19,48.2,9200.0,34.1785,34.1785,34.1573,34.1644,9200.0
2012-06-29 13:45:00,48.2,48.25,48.19,48.25,8900.0,34.1644,34.1998,34.1573,34.1998,8900.0
2012-06-29 13:50:00,48.25,48.31,48.21,48.21,48600.0,34.1998,34.2423,34.1714,34.1714,48600.0
2012-06-29 13:55:00,48.22,48.3,48.22,48.3,49400.0,34.1785,34.2352,34.1785,34.2352,49400.0
2012-06-29 14:00:00,48.3,48.35,48.23,48.23,43300.0,34.2352,34.2707,34.1856,34.1856,43300.0
2012-06-29 14:05:00,48.23,48.23,48.17,48.18,35100.0,34.1856,34.1856,34.1431,34.1502,35100.0
2012-06-29 14:10:00,48.18,48.18,47.99,48.0,67000.0,34.1502,34.1502,34.0155,34.0226,67000.0
2012-06-29 14:15:00,47.99,48.11,47.99,48.06,20800.0,34.0155,34.1006,34.0155,34.0651,20800.0
2012-06-29 14:20:00,48.07,48.07,47.98,47.98,69700.0,34.0722,34.0722,34.0084,34.0084,69700.0
2012-06-29 14:25:00,47.99,48.14,47.99,48.13,18100.0,34.0155,34.1218,34.0155,34.1147,18100.0
2012-06-29 14:30:00,48.14,48.14,48.03,48.03,13100.0,34.1218,34.1218,34.0439,34.0439,13100.0
2012-06-29 14:35:00,48.02,48.04,47.98,48.0,10200.0,34.0368,34.0509,34.0084,34.0226,10200.0
2012-06-29 14:40:00,48.01,48.15,48.01,48.15,23100.0,34.0297,34.1289,34.0297,34.1289,23100.0
2012-06-29 14:45:00,48.15,48.16,48.04,48.08,25400.0,34.1289,34.136,34.0509,34.0793,25400.0
2012-06-29 14:50:00,48.08,48.12,48.02,48.1,24200.0,34.0793,34.1076,34.0368,34.0935,24200.0
2012-06-29 14:55:00,48.11,48.14,48.08,48.13,15600.0,34.1006,34.1218,34.0793,34.1147,15600.0
2012-06-29 15:00:00,48.13,48.13,48.04,48.09,20100.0,34.1147,34.1147,34.0509,34.0864,20100.0
2012-06-29 15:05:00,48.12,48.16,48.08,48.15,23100.0,34.1076,34.136,34.0793,34.1289,23100.0
2012-06-29 15:10:00,48.14,48.15,48.02,48.08,46900.0,34.1218,34.1289,34.0368,34.0793,46900.0
2012-06-29 15:15:00,48.09,48.1,48.03,48.08,26800.0,34.0864,34.0935,34.0439,34.0793,26800.0
2012-06-29 15:20:00,48.08,48.11,48.03,48.06,22200.0,34.0793,34.1006,34.0439,34.0651,22200.0
2012-06-29 15:25:00,48.07,48.08,47.96,48.06,24100.0,34.0722,34.0793,33.9942,34.0651,24100.0
2012-06-29 15:30:00,48.06,48.06,47.94,47.97,20600.0,34.0651,34.0651,33.9801,34.0013,20600.0
2012-06-29 15:35:00,47.98,48.08,47.97,48.01,26100.0,34.0084,34.0793,34.0013,34.0297,26100.0
2012-06-29 15:40:00,48.01,48.06,47.93,47.95,38800.0,34.0297,34.0651,33.973,33.9872,38800.0
2012-06-29 15:45:00,47.95,48.03,47.92,47.99,74500.0,33.9872,34.0439,33.9659,34.0155,74500.0
2012-06-29 15:50:00,47.99,48.04,47.95,47.99,57200.0,34.0155,34.0509,33.9872,34.0155,57200.0
2012-06-29 15:55:00,47.99,48.04,47.94,48.04,191800.0,34.0155,34.0509,33.9801,34.0509,191800.0
2012-07-02 09:30:00,48.23,48.35,48.14,48.29,14500.0,34.1856,34.2707,34.1218,34.2281,14500.0
2012-07-02 09:35:00,48.21,48.26,48.17,48.26,7400.0,34.1714,34.2069,34.1431,34.2069,7400.0
2012-07-02 09:40:00,48.28,48.34,48.21,48.21,13100.0,34.2211,34.2636,34.1714,34.1714,13100.0
2012-07-02 09:45:00,48.22,48.64,48.22,48.58,22300.0,34.1785,34.4762,34.1785,34.4337,22300.0
2012-07-02 09:50:00,48.57,48.68,48.56,48.64,29300.0,34.4266,34.5046,34.4195,34.4762,29300.0
2012-07-02 09:55:00,48.67,48.72,48.57,48.61,19800.0,34.4975,34.5329,34.4266,34.455,19800.0
2012-07-02 10:00:00,48.61,48.63,48.16,48.16,37100.0,34.455,34.4691,34.136,34.136,37100.0
2012-07-02 10:05:00,48.18,48.3,48.15,48.26,33000.0,34.1502,34.2352,34.1289,34.2069,33000.0
2012-07-02 10:10:00,48.3,48.48,48.27,48.45,10600.0,34.2352,34.3628,34.214,34.3416,10600.0
2012-07-02 10:15:00,48.43,48.63,48.35,48.58,33100.0,34.3274,34.4691,34.2707,34.4337,33100.0
2012-07-02 10:20:00,48.58,48.68,48.55,48.57,13100.0,34.4337,34.5046,34.4124,34.4266,13100.0
2012-07-02 10:25:00,48.54,48.55,48.35,48.35,16200.0,34.4053,34.4124,34.2707,34.2707,16200.0
2012-07-02 10:30:00,48.37,48.43,48.37,48.43,4100.0,34.2848,34.3274,34.2848,34.3274,4100.0
2012-07-02 10:35:00,48.41,48.44,48.39,48.4,4900.0,34.3132,34.3345,34.299,34.3061,4900.0
2012-07-02 10:40:00,48.39,48.47,48.39,48.4,5200.0,34.299,34.3557,34.299,34.3061,5200.0
2012-07-02 10:45:00,48.42,48.58,48.42,48.58,3500.0,34.3203,34.4337,34.3203,34.4337,3500.0
2012-07-02 10:50:00,48.58,48.61,48.53,48.55,7400.0,34.4337,34.455,34.3983,34.4124,7400.0
2012-07-02 10:55:00,48.55,48.55,48.44,48.47,6000.0,34.4124,34.4124,34.3345,34.3557,6000.0
2012-07-02 11:00:00,48.48,48.5,48.38,48.39,2900.0,34.3628,34.377,34.2919,34.299,2900.0
2012-07-02 11:05:00,48.36,48.4,48.34,48.4,7200.0,34.2778,34.3061,34.2636,34.3061,7200.0
2012-07-02 11:10:00,48.4,48.4,48.26,48.37,9300.0,34.3061,34.3061,34.2069,34.2848,9300.0
2012-07-02 11:15:00,48.37,48.47,48.36,48.41,4500.0,34.2848,34.3557,34.2778,34.3132,4500.0
2012-07-02 11:20:00,48.41,48.46,48.4,48.44,4400.0,34.3132,34.3486,34.3061,34.3345,4400.0
2012-07-02 11:25:00,48.45,48.48,48.39,48.4,3800.0,34.3416,34.3628,34.299,34.3061,3800.0
2012-07-02 11:30:00,48.4,48.48,48.39,48.4,10200.0,34.3061,34.3628,34.299,34.3061,10200.0
2012-07-02 11:35:00,48.42,48.5,48.4,48.4,14500.0,34.3203,34.377,34.3061,34.3061,14500.0
2012-07-02 11:40:00,48.38,48.38,48.27,48.28,3300.0,34.2919,34.2919,34.214,34.2211,3300.0
2012-07-02 11:45:00,48.3,48.31,48.25,48.3,10300.0,34.2352,34.2423,34.1998,34.2352,10300.0
2012-07-02 11:50:00,48.31,48.32,48.27,48.28,6600.0,34.2423,34.2494,34.214,34.2211,6600.0
2012-07-02 11:55:00,48.29,48.31,48.27,48.27,5700.0,34.2281,34.2423,34.214,34.214,5700.0
2012-07-02 12:00:00,48.29,48.3,48.26,48.26,1400.0,34.2281,34.2352,34.2069,34.2069,1400.0
2012-07-02 12:05:00,48.26,48.31,48.25,48.31,8300.0,34.2069,34.2423,34.1998,34.2423,8300.0
2012-07-02 12:10:00,48.3,48.4,48.27,48.4,4000.0,34.2352,34.3061,34.214,34.3061,4000.0
2012-07-02 12:15:00,48.38,48.39,48.37,48.37,1300.0,34.2919,34.299,34.2848,34.2848,1300.0
2012-07-02 12:20:00,48.38,48.4,48.35,48.4,4100.0,34.2919,34.3061,34.2707,34.3061,4100.0
2012-07-02 12:25:00,48.39,48.39,48.32,48.32,3500.0,34.299,34.299,34.2494,34.2494,3500.0
2012-07-02 12:30:00,48.34,48.38,48.34,48.38,2900.0,34.2636,34.2919,34.2636,34.2919,2900.0
2012-07-02 12:35:00,48.35,48.39,48.35,48.38,3600.0,34.2707,34.299,34.2707,34.2919,3600.0
2012-07-02 12:40:00,48.39,48.41,48.38,48.4,6000.0,34.299,34.3132,34.2919,34.3061,6000.0
2012-07-02 12:45:00,48.41,48.46,48.38,48.39,22000.0,34.3132,34.3486,34.2919,34.299,22000.0
2012-07-02 12:50:00,48.4,48.49,48.4,48.43,10700.0,34.3061,34.3699,34.3061,34.3274,10700.0
2012-07-02 12:55:00,48.43,48.46,48.4,48.44,11800.0,34.3274,34.3486,34.3061,34.3345,11800.0
2012-07-02 13:00:00,48.44,48.46,48.42,48.42,26500.0,34.3345,34.3486,34.3203,34.3203,26500.0
2012-07-02 13:05:00,48.42,48.5,48.42,48.48,11100.0,34.3203,34.377,34.3203,34.3628,11100.0
2012-07-02 13:10:00,48.49,48.49,48.46,48.47,3000.0,34.3699,34.3699,34.3486,34.3557,3000.0
2012-07-02 13:15:00,48.46,48.47,48.41,48.45,13000.0,34.3486,34.3557,34.3132,34.3416,13000.0
2012-07-02 13:20:00,48.44,48.47,48.42,48.47,5900.0,34.3345,34.3557,34.3203,34.3557,5900.0
2012-07-02 13:25:00,48.48,48.5,48.42,48.45,12900.0,34.3628,34.377,34.3203,34.3416,12900.0
2012-07-02 13:30:00,48.48,48.54,48.48,48.53,17300.0,34.3628,34.4053,34.3628,34.3983,17300.0
2012-07-02 13:35:00,48.53,48.54,48.52,48.52,3700.0,34.3983,34.4053,34.3912,34.3912,3700.0
2012-07-02 13:40:00,48.53,48.54,48.46,48.47,9800.0,34.3983,34.4053,34.3486,34.3557,9800.0
2012-07-02 13:45:00,48.47,48.5,48.45,48.5,3000.0,34.3557,34.377,34.3416,34.377,3000.0
2012-07-02 13:50:00,48.51,48.52,48.49,48.51,2800.0,34.3841,34.3912,34.3699,34.3841,2800.0
2012-07-02 13:55:00,48.52,48.55,48.51,48.51,8000.0,34.3912,34.4124,34.3841,34.3841,8000.0
2012-07-02 14:00:00,48.51,48.51,48.44,48.49,12200.0,34.3841,34.3841,34.3345,34.3699,12200.0
2012-07-02 14:05:00,48.5,48.54,48.45,48.53,10500.0,34.377,34.4053,34.3416,34.3983,10500.0
2012-07-02 14:10:00,48.53,48.68,48.49,48.66,96200.0,34.3983,34.5046,34.3699,34.4904,96200.0
2012-07-02 14:15:00,48.68,48.75,48.65,48.73,18900.0,34.5046,34.5542,34.4833,34.54,18900.0
2012-07-02 14:20:00,48.72,48.81,48.72,48.8,23300.0,34.5329,34.5967,34.5329,34.5896,23300.0
2012-07-02 14:25:00,48.81,48.83,48.8,48.82,12900.0,34.5967,34.6109,34.5896,34.6038,12900.0
2012-07-02 14:30:00,48.82,48.85,48.8,48.83,33200.0,34.6038,34.6251,34.5896,34.6109,33200.0
2012-07-02 14:35:00,48.85,48.9,48.85,48.87,12100.0,34.6251,34.6605,34.6251,34.6393,12100.0
2012-07-02 14:40:00,48.85,48.86,48.75,48.75,8400.0,34.6251,34.6322,34.5542,34.5542,8400.0
2012-07-02 14:45:00,48.75,48.77,48.73,48.77,22200.0,34.5542,34.5684,34.54,34.5684,22200.0
2012-07-02 14:50:00,48.76,48.77,48.72,48.72,7500.0,34.5613,34.5684,34.5329,34.5329,7500.0
2012-07-02 14:55:00,48.71,48.81,48.7,48.79,15600.0,34.5258,34.5967,34.5188,34.5825,15600.0
2012-07-02 15:00:00,48.79,48.8,48.75,48.78,8100.0,34.5825,34.5896,34.5542,34.5755,8100.0
2012-07-02 15:05:00,48.77,48.82,48.76,48.76,6800.0,34.5684,34.6038,34.5613,34.5613,6800.0
2012-07-02 15:10:00,48.74,48.8,48.73,48.8,6300.0,34.5471,34.5896,34.54,34.5896,6300.0
2012-07-02 15:15:00,48.79,48.8,48.72,48.76,5400.0,34.5825,34.5896,34.5329,34.5613,5400.0
2012-07-02 15:20:00,48.76,48.79,48.73,48.78,6600.0,34.5613,34.5825,34.54,34.5755,6600.0
2012-07-02 15:25:00,48.79,48.81,48.75,48.79,11500.0,34.5825,34.5967,34.5542,34.5825,11500.0
2012-07-02 15:30:00,48.79,48.86,48.79,48.86,14500.0,34.5825,34.6322,34.5825,34.6322,14500.0
2012-07-02 15:35:00,48.88,48.9,48.84,48.88,12900.0,34.6463,34.6605,34.618,34.6463,12900.0
2012-07-02 15:40:00,48.88,48.95,48.87,48.87,19100.0,34.6463,34.696,34.6393,34.6393,19100.0
2012-07-02 15:45:00,48.88,48.9,48.82,48.86,18200.0,34.6463,34.6605,34.6038,34.6322,18200.0
2012-07-02 15:50:00,48.86,48.92,48.86,48.87,20100.0,34.6322,34.6747,34.6322,34.6393,20100.0
2012-07-02 15:55:00,48.85,48.97,48.81,48.97,141300.0,34.6251,34.7101,34.5967,34.7101,141300.0
2012-07-03 09:30:00,48.89,48.99,48.84,48.95,4100.0,34.6534,34.7243,34.618,34.696,4100.0
2012-07-03 09:35:00,48.9,48.95,48.82,48.84,1700.0,34.6605,34.696,34.6038,34.618,1700.0
2012-07-03 09:40:00,48.87,48.96,48.8,48.94,14600.0,34.6393,34.703,34.5896,34.6889,14600.0
2012-07-03 09:45:00,48.95,49.04,48.93,48.97,12100.0,34.696,34.7597,34.6818,34.7101,12100.0
2012-07-03 09:50:00,48.96,49.11,48.96,49.1,51000.0,34.703,34.8094,34.703,34.8023,51000.0
2012-07-03 09:55:00,49.11,49.18,49.05,49.12,40100.0,34.8094,34.859,34.7668,34.8165,40100.0
2012-07-03 10:00:00,49.12,49.21,49.1,49.17,7200.0,34.8165,34.8802,34.8023,34.8519,7200.0
2012-07-03 10:05:00,49.12,49.2,49.12,49.18,13000.0,34.8165,34.8732,34.8165,34.859,13000.0
2012-07-03 10:10:00,49.15,49.18,49.12,49.14,14600.0,34.8377,34.859,34.8165,34.8306,14600.0
2012-07-03 10:15:00,49.14,49.22,49.12,49.21,35400.0,34.8306,34.8873,34.8165,34.8802,35400.0
2012-07-03 10:20:00,49.21,49.41,49.21,49.35,15400.0,34.8802,35.022,34.8802,34.9795,15400.0
2012-07-03 10:25:00,49.36,49.48,49.36,49.48,26500.0,34.9866,35.0716,34.9866,35.0716,26500.0
2012-07-03 10:30:00,49.47,49.63,49.47,49.61,69700.0,35.0645,35.1779,35.0645,35.1638,69700.0
2012-07-03 10:35:00,49.62,49.7,49.49,49.57,19600.0,35.1709,35.2276,35.0787,35.1354,19600.0
2012-07-03 10:40:00,49.61,49.73,49.47,49.47,58900.0,35.1638,35.2488,35.0645,35.0645,58900.0
2012-07-03 10:45:00,49.5,49.58,49.46,49.55,21200.0,35.0858,35.1425,35.0574,35.1212,21200.0
2012-07-03 10:50:00,49.54,49.54,49.47,49.51,5600.0,35.1141,35.1141,35.0645,35.0929,5600.0
2012-07-03 10:55:00,49.51,49.55,49.48,49.53,9600.0,35.0929,35.1212,35.0716,35.1071,9600.0
2012-07-03 11:00:00,49.54,49.58,49.52,49.58,12800.0,35.1141,35.1425,35.1,35.1425,12800.0
2012-07-03 11:05:00,49.61,49.77,49.59,49.71,20800.0,35.1638,35.2772,35.1496,35.2346,20800.0
2012-07-03 11:10:00,49.72,49.77,49.64,49.7,19100.0,35.2417,35.2772,35.185,35.2276,19100.0
2012-07-03 11:15:00,49.7,49.72,49.64,49.72,7400.0,35.2276,35.2417,35.185,35.2417,7400.0
2012-07-03 11:20:00,49.73,49.79,49.71,49.77,14900.0,35.2488,35.2914,35.2346,35.2772,14900.0
2012-07-03 11:25:00,49.79,49.82,49.73,49.79,14700.0,35.2914,35.3126,35.2488,35.2914,14700.0
2012-07-03 11:30:00,49.79,49.85,49.76,49.85,15900.0,35.2914,35.3339,35.2701,35.3339,15900.0
2012-07-03 11:35:00,49.86,49.9,49.77,49.83,24800.0,35.341,35.3693,35.2772,35.3197,24800.0
2012-07-03 11:40:00,49.83,49.9,49.77,49.79,14600.0,35.3197,35.3693,35.2772,35.2914,14600.0
2012-07-03 11:45:00,49.79,49.83,49.68,49.68,35700.0,35.2914,35.3197,35.2134,35.2134,35700.0
2012-07-03 11:50:00,49.69,49.79,49.69,49.76,10800.0,35.2205,35.2914,35.2205,35.2701,10800.0
2012-07-03 11:55:00,49.79,49.89,49.79,49.89,13200.0,35.2914,35.3622,35.2914,35.3622,13200.0
2012-07-03 12:00:00,49.89,49.92,49.86,49.89,17900.0,35.3622,35.3835,35.341,35.3622,17900.0
2012-07-03 12:05:00,49.89,49.92,49.76,49.85,68500.0,35.3622,35.3835,35.2701,35.3339,68500.0
2012-07-03 12:10:00,49.84,49.85,49.7,49.8,33900.0,35.3268,35.3339,35.2276,35.2984,33900.0
2012-07-03 12:15:00,49.8,49.81,49.62,49.62,17500.0,35.2984,35.3055,35.1709,35.1709,17500.0
2012-07-03 12:20:00,49.62,49.66,49.58,49.63,36800.0,35.1709,35.1992,35.1425,35.1779,36800.0
2012-07-03 12:25:00,49.64,49.67,49.61,49.66,19500.0,35.185,35.2063,35.1638,35.1992,19500.0
2012-07-03 12:30:00,49.66,49.75,49.66,49.7,21000.0,35.1992,35.263,35.1992,35.2276,21000.0
2012-07-03 12:35:00,49.69,49.71,49.68,49.7,9100.0,35.2205,35.2346,35.2134,35.2276,9100.0
2012-07-03 12:40:00,49.71,49.73,49.58,49.59,21000.0,35.2346,35.2488,35.1425,35.1496,21000.0
2012-07-03 12:45:00,49.58,49.58,49.49,49.55,14200.0,35.1425,35.1425,35.0787,35.1212,14200.0
2012-07-03 12:50:00,49.56,49.71,49.56,49.66,29400.0,35.1283,35.2346,35.1283,35.1992,29400.0
2012-07-03 12:55:00,49.65,49.76,49.64,49.75,39800.0,35.1921,35.2701,35.185,35.263,39800.0
2012-07-05 09:30:00,49.3,49.8,49.24,49.8,18800.0,34.944,35.2984,34.9015,35.2984,18800.0
2012-07-05 09:35:00,49.78,49.92,49.7,49.92,4900.0,35.2843,35.3835,35.2276,35.3835,4900.0
2012-07-05 09:40:00,49.91,49.91,49.61,49.76,20000.0,35.3764,35.3764,35.1638,35.2701,20000.0
2012-07-05 09:45:00,49.81,49.86,49.6,49.6,9600.0,35.3055,35.341,35.1567,35.1567,9600.0
2012-07-05 09:50:00,49.63,49.71,49.59,49.66,3600.0,35.1779,35.2346,35.1496,35.1992,3600.0
2012-07-05 09:55:00,49.63,49.75,49.59,49.66,2900.0,35.1779,35.263,35.1496,35.1992,2900.0
2012-07-05 10:00:00,49.63,49.75,49.59,49.59,4900.0,35.1779,35.263,35.1496,35.1496,4900.0
2012-07-05 10:05:00,49.6,49.65,49.59,49.65,3500.0,35.1567,35.1921,35.1496,35.1921,3500.0
2012-07-05 10:10:00,49.65,49.8,49.64,49.67,6000.0,35.1921,35.2984,35.185,35.2063,6000.0
2012-07-05 10:15:00,49.66,49.84,49.66,49.82,9300.0,35.1992,35.3268,35.1992,35.3126,9300.0
2012-07-05 10:20:00,49.85,49.96,49.81,49.81,10700.0,35.3339,35.4118,35.3055,35.3055,10700.0
2012-07-05 10:25:00,49.82,49.93,49.81,49.89,10200.0,35.3126,35.3906,35.3055,35.3622,10200.0
2012-07-05 10:30:00,49.88,49.93,49.83,49.86,8400.0,35.3551,35.3906,35.3197,35.341,8400.0
2012-07-05 10:35:00,49.86,49.96,49.86,49.96,4100.0,35.341,35.4118,35.341,35.4118,4100.0
2012-07-05 10:40:00,49.96,50.0,49.96,49.98,14600.0,35.4118,35.4402,35.4118,35.426,14600.0
2012-07-05 10:45:00,49.99,50.0,49.93,49.98,6600.0,35.4331,35.4402,35.3906,35.426,6600.0
2012-07-05 10:50:00,49.99,50.0,49.97,50.0,11500.0,35.4331,35.4402,35.4189,35.4402,11500.0
2012-07-05 10:55:00,49.99,49.99,49.94,49.98,7300.0,35.4331,35.4331,35.3977,35.426,7300.0
2012-07-05 11:00:00,49.99,50.17,49.98,50.14,8400.0,35.4331,35.5607,35.426,35.5394,8400.0
2012-07-05 11:05:00,50.15,50.25,50.15,50.23,11000.0,35.5465,35.6174,35.5465,35.6032,11000.0
2012-07-05 11:10:00,50.23,50.23,50.11,50.15,11500.0,35.6032,35.6032,35.5182,35.5465,11500.0
2012-07-05 11:15:00,50.17,50.32,50.17,50.28,13200.0,35.5607,35.667,35.5607,35.6387,13200.0
2012-07-05 11:20:00,50.3,50.3,50.2,50.21,14000.0,35.6528,35.6528,35.582,35.589,14000.0
2012-07-05 11:25:00,50.22,50.29,50.2,50.27,12100.0,35.5961,35.6458,35.582,35.6316,12100.0
2012-07-05 11:30:00,50.28,50.28,50.18,50.21,11600.0,35.6387,35.6387,35.5678,35.589,11600.0
2012-07-05 11:35:00,50.21,50.22,50.07,50.07,6100.0,35.589,35.5961,35.4898,35.4898,6100.0
2012-07-05 11:40:00,50.07,50.08,49.93,49.96,12900.0,35.4898,35.4969,35.3906,35.4118,12900.0
2012-07-05 11:45:00,49.97,50.05,49.97,49.98,3300.0,35.4189,35.4756,35.4189,35.426,3300.0
2012-07-05 11:50:00,49.98,49.99,49.94,49.97,3800.0,35.426,35.4331,35.3977,35.4189,3800.0
2012-07-05 11:55:00,50.0,50.0,49.92,49.93,24500.0,35.4402,35.4402,35.3835,35.3906,24500.0
2012-07-05 12:00:00,49.94,49.96,49.93,49.94,2300.0,35.3977,35.4118,35.3906,35.3977,2300.0
2012-07-05 12:05:00,49.95,49.96,49.83,49.96,75400.0,35.4048,35.4118,35.3197,35.4118,75400.0
2012-07-05 12:10:00,49.95,49.96,49.92,49.95,5400.0,35.4048,35.4118,35.3835,35.4048,5400.0
2012-07-05 12:15:00,49.94,50.0,49.94,49.99,13800.0,35.3977,35.4402,35.3977,35.4331,13800.0
2012-07-05 12:20:00,49.99,50.0,49.98,49.99,5600.0,35.4331,35.4402,35.426,35.4331,5600.0
2012-07-05 12:25:00,49.99,50.0,49.96,49.96,27200.0,35.4331,35.4402,35.4118,35.4118,27200.0
2012-07-05 12:30:00,49.96,49.97,49.91,49.91,3600.0,35.4118,35.4189,35.3764,35.3764,3600.0
2012-07-05 12:35:00,49.9,49.92,49.85,49.85,3200.0,35.3693,35.3835,35.3339,35.3339,3200.0
2012-07-05 12:40:00,49.85,49.94,49.84,49.94,9600.0,35.3339,35.3977,35.3268,35.3977,9600.0
2012-07-05 12:45:00,49.93,49.93,49.88,49.9,4800.0,35.3906,35.3906,35.3551,35.3693,4800.0
2012-07-05 12:50:00,49.91,49.94,49.9,49.92,2500.0,35.3764,35.3977,35.3693,35.3835,2500.0
2012-07-05 12:55:00,49.9,49.91,49.87,49.9,2400.0,35.3693,35.3764,35.3481,35.3693,2400.0
2012-07-05 13:00:00,49.9,49.9,49.87,49.9,4400.0,35.3693,35.3693,35.3481,35.3693,4400.0
2012-07-05 13:05:00,49.9,49.93,49.89,49.92,104000.0,35.3693,35.3906,35.3622,35.3835,104000.0
2012-07-05 13:10:00,49.92,49.93,49.89,49.9,4600.0,35.3835,35.3906,35.3622,35.3693,4600.0
2012-07-05 13:15:00,49.9,49.91,49.9,49.9,7500.0,35.3693,35.3764,35.3693,35.3693,7500.0
2012-07-05 13:20:00,49.9,49.96,49.9,49.94,7300.0,35.3693,35.4118,35.3693,35.3977,7300.0
2012-07-05 13:25:00,49.95,49.95,49.9,49.9,4500.0,35.4048,35.4048,35.3693,35.3693,4500.0
2012-07-05 13:30:00,49.91,49.93,49.86,49.9,24000.0,35.3764,35.3906,35.341,35.3693,24000.0
2012-07-05 13:35:00,49.92,49.94,49.9,49.91,7100.0,35.3835,35.3977,35.3693,35.3764,7100.0
2012-07-05 13:40:00,49.9,49.91,49.87,49.89,6500.0,35.3693,35.3764,35.3481,35.3622,6500.0
2012-07-05 13:45:00,49.88,50.06,49.88,50.04,39400.0,35.3551,35.4827,35.3551,35.4686,39400.0
2012-07-05 13:50:00,50.05,50.08,49.99,50.08,32800.0,35.4756,35.4969,35.4331,35.4969,32800.0
2012-07-05 13:55:00,50.09,50.11,50.07,50.09,3500.0,35.504,35.5182,35.4898,35.504,3500.0
2012-07-05 14:00:00,50.09,50.11,50.08,50.08,3900.0,35.504,35.5182,35.4969,35.4969,3900.0
2012-07-05 14:05:00,50.09,50.11,50.02,50.02,4900.0,35.504,35.5182,35.4544,35.4544,4900.0
2012-07-05 14:10:00,50.02,50.03,50.01,50.02,4700.0,35.4544,35.4615,35.4473,35.4544,4700.0
2012-07-05 14:15:00,50.03,50.07,50.03,50.06,5400.0,35.4615,35.4898,35.4615,35.4827,5400.0
2012-07-05 14:20:00,50.06,50.08,50.04,50.06,7600.0,35.4827,35.4969,35.4686,35.4827,7600.0
2012-07-05 14:25:00,50.07,50.08,50.06,50.06,2100.0,35.4898,35.4969,35.4827,35.4827,2100.0
2012-07-05 14:30:00,50.05,50.06,50.03,50.03,5000.0,35.4756,35.4827,35.4615,35.4615,5000.0
2012-07-05 14:35:00,50.03,50.04,50.03,50.04,5100.0,35.4615,35.4686,35.4615,35.4686,5100.0
2012-07-05 14:40:00,50.04,50.06,50.03,50.05,7000.0,35.4686,35.4827,35.4615,35.4756,7000.0
2012-07-05 14:45:00,50.06,50.11,50.05,50.08,9300.0,35.4827,35.5182,35.4756,35.4969,9300.0
2012-07-05 14:50:00,50.08,50.11,50.04,50.05,9800.0,35.4969,35.5182,35.4686,35.4756,9800.0
2012-07-05 14:55:00,50.05,50.09,50.04,50.07,14100.0,35.4756,35.504,35.4686,35.4898,14100.0
2012-07-05 15:00:00,50.07,50.07,50.04,50.05,8200.0,35.4898,35.4898,35.4686,35.4756,8200.0
2012-07-05 15:05:00,50.05,50.08,50.04,50.08,6700.0,35.4756,35.4969,35.4686,35.4969,6700.0
2012-07-05 15:10:00,50.07,50.07,50.02,50.04,12600.0,35.4898,35.4898,35.4544,35.4686,12600.0
2012-07-05 15:15:00,50.02,50.02,50.0,50.01,13700.0,35.4544,35.4544,35.4402,35.4473,13700.0
2012-07-05 15:20:00,50.01,50.01,49.93,50.0,16900.0,35.4473,35.4473,35.3906,35.4402,16900.0
2012-07-05 15:25:00,50.0,50.05,50.0,50.04,13700.0,35.4402,35.4756,35.4402,35.4686,13700.0
2012-07-05 15:30:00,50.05,50.06,50.0,50.06,11600.0,35.4756,35.4827,35.4402,35.4827,11600.0
2012-07-05 15:35:00,50.06,50.06,50.0,50.03,11400.0,35.4827,35.4827,35.4402,35.4615,11400.0
2012-07-05 15:40:00,50.03,50.07,49.99,50.0,19500.0,35.4615,35.4898,35.4331,35.4402,19500.0
2012-07-05 15:45:00,50.0,50.08,49.99,50.04,41300.0,35.4402,35.4969,35.4331,35.4686,41300.0
2012-07-05 15:50:00,50.05,50.08,49.97,50.01,32000.0,35.4756,35.4969,35.4189,35.4473,32000.0
2012-07-05 15:55:00,50.01,50.12,49.97,50.11,164700.0,35.4473,35.5253,35.4189,35.5182,164700.0
2012-07-06 09:30:00,49.72,49.96,49.66,49.77,11300.0,35.2417,35.4118,35.1992,35.2772,11300.0
2012-07-06 09:35:00,49.79,49.86,49.61,49.66,11100.0,35.2914,35.341,35.1638,35.1992,11100.0
2012-07-06 09:40:00,49.66,49.83,49.59,49.63,21100.0,35.1992,35.3197,35.1496,35.1779,21100.0
2012-07-06 09:45:00,49.65,49.68,49.54,49.65,5300.0,35.1921,35.2134,35.1141,35.1921,5300.0
2012-07-06 09:50:00,49.69,49.73,49.48,49.5,16700.0,35.2205,35.2488,35.0716,35.0858,16700.0
2012-07-06 09:55:00,49.5,49.54,49.41,49.5,6500.0,35.0858,35.1141,35.022,35.0858,6500.0
2012-07-06 10:00:00,49.61,49.61,49.38,49.38,12600.0,35.1638,35.1638,35.0007,35.0007,12600.0
2012-07-06 10:05:00,49.38,49.38,49.23,49.29,12300.0,35.0007,35.0007,34.8944,34.9369,12300.0
2012-07-06 10:10:00,49.29,49.55,49.28,49.47,18200.0,34.9369,35.1212,34.9299,35.0645,18200.0
2012-07-06 10:15:00,49.47,49.47,49.42,49.42,2800.0,35.0645,35.0645,35.0291,35.0291,2800.0
2012-07-06 10:20:00,49.42,49.51,49.41,49.5,6900.0,35.0291,35.0929,35.022,35.0858,6900.0
2012-07-06 10:25:00,49.51,49.54,49.47,49.47,4200.0,35.0929,35.1141,35.0645,35.0645,4200.0
2012-07-06 10:30:00,49.47,49.47,49.4,49.43,2900.0,35.0645,35.0645,35.0149,35.0362,2900.0
2012-07-06 10:35:00,49.4,49.52,49.37,49.51,11100.0,35.0149,35.1,34.9937,35.0929,11100.0
2012-07-06 10:40:00,49.49,49.59,49.48,49.55,4700.0,35.0787,35.1496,35.0716,35.1212,4700.0
2012-07-06 10:45:00,49.53,49.57,49.48,49.51,26800.0,35.1071,35.1354,35.0716,35.0929,26800.0
2012-07-06 10:50:00,49.5,49.56,49.46,49.55,7500.0,35.0858,35.1283,35.0574,35.1212,7500.0
2012-07-06 10:55:00,49.56,49.67,49.54,49.66,8500.0,35.1283,35.2063,35.1141,35.1992,8500.0
2012-07-06 11:00:00,49.67,49.68,49.64,49.67,10400.0,35.2063,35.2134,35.185,35.2063,10400.0
2012-07-06 11:05:00,49.67,49.73,49.67,49.71,7900.0,35.2063,35.2488,35.2063,35.2346,7900.0
2012-07-06 11:10:00,49.69,49.7,49.64,49.64,5700.0,35.2205,35.2276,35.185,35.185,5700.0
2012-07-06 11:15:00,49.67,49.74,49.65,49.74,10400.0,35.2063,35.2559,35.1921,35.2559,10400.0
2012-07-06 11:20:00,49.74,49.77,49.66,49.67,13100.0,35.2559,35.2772,35.1992,35.2063,13100.0
2012-07-06 11:25:00,49.67,49.7,49.62,49.63,5800.0,35.2063,35.2276,35.1709,35.1779,5800.0
2012-07-06 11:30:00,49.64,49.69,49.62,49.69,8300.0,35.185,35.2205,35.1709,35.2205,8300.0
2012-07-06 11:35:00,49.68,49.7,49.63,49.65,6900.0,35.2134,35.2276,35.1779,35.1921,6900.0
2012-07-06 11:40:00,49.65,49.68,49.62,49.66,10400.0,35.1921,35.2134,35.1709,35.1992,10400.0
2012-07-06 11:45:00,49.68,49.7,49.61,49.64,7700.0,35.2134,35.2276,35.1638,35.185,7700.0
2012-07-06 11:50:00,49.64,49.65,49.61,49.63,5900.0,35.185,35.1921,35.1638,35.1779,5900.0
2012-07-06 11:55:00,49.62,49.62,49.5,49.55,6300.0,35.1709,35.1709,35.0858,35.1212,6300.0
2012-07-06 12:00:00,49.56,49.56,49.49,49.53,5500.0,35.1283,35.1283,35.0787,35.1071,5500.0
2012-07-06 12:05:00,49.55,49.59,49.53,49.56,4200.0,35.1212,35.1496,35.1071,35.1283,4200.0
2012-07-06 12:10:00,49.56,49.58,49.5,49.52,6400.0,35.1283,35.1425,35.0858,35.1,6400.0
2012-07-06 12:15:00,49.53,49.54,49.46,49.46,45800.0,35.1071,35.1141,35.0574,35.0574,45800.0
2012-07-06 12:20:00,49.47,49.54,49.45,49.51,26400.0,35.0645,35.1141,35.0504,35.0929,26400.0
2012-07-06 12:25:00,49.51,49.53,49.43,49.48,10800.0,35.0929,35.1071,35.0362,35.0716,10800.0
2012-07-06 12:30:00,49.48,49.55,49.47,49.5,13200.0,35.0716,35.1212,35.0645,35.0858,13200.0
2012-07-06 12:35:00,49.5,49.53,49.48,49.53,2000.0,35.0858,35.1071,35.0716,35.1071,2000.0
2012-07-06 12:40:00,49.53,49.54,49.5,49.54,2700.0,35.1071,35.1141,35.0858,35.1141,2700.0
2012-07-06 12:45:00,49.53,49.58,49.5,49.56,107200.0,35.1071,35.1425,35.0858,35.1283,107200.0
2012-07-06 12:50:00,49.56,49.64,49.54,49.62,5300.0,35.1283,35.185,35.1141,35.1709,5300.0
2012-07-06 12:55:00,49.6,49.6,49.55,49.56,4000.0,35.1567,35.1567,35.1212,35.1283,4000.0
2012-07-06 13:00:00,49.57,49.66,49.57,49.66,3300.0,35.1354,35.1992,35.1354,35.1992,3300.0
2012-07-06 13:05:00,49.65,49.65,49.62,49.63,4400.0,35.1921,35.1921,35.1709,35.1779,4400.0
2012-07-06 13:10:00,49.63,49.63,49.57,49.58,3000.0,35.1779,35.1779,35.1354,35.1425,3000.0
2012-07-06 13:15:00,49.58,49.65,49.56,49.65,2700.0,35.1425,35.1921,35.1283,35.1921,2700.0
2012-07-06 13:20:00,49.62,49.62,49.55,49.55,700.0,35.1709,35.1709,35.1212,35.1212,700.0
2012-07-06 13:25:00,49.55,49.57,49.55,49.56,2300.0,35.1212,35.1354,35.1212,35.1283,2300.0
2012-07-06 13:30:00,49.56,49.56,49.53,49.53,2100.0,35.1283,35.1283,35.1071,35.1071,2100.0
2012-07-06 13:35:00,49.55,49.63,49.54,49.62,3600.0,35.1212,35.1779,35.1141,35.1709,3600.0
2012-07-06 13:40:00,49.63,49.63,49.58,49.6,2500.0,35.1779,35.1779,35.1425,35.1567,2500.0
2012-07-06 13:45:00,49.57,49.58,49.55,49.58,2900.0,35.1354,35.1425,35.1212,35.1425,2900.0
2012-07-06 13:50:00,49.58,49.65,49.58,49.64,4600.0,35.1425,35.1921,35.1425,35.185,4600.0
2012-07-06 13:55:00,49.63,49.7,49.63,49.7,8300.0,35.1779,35.2276,35.1779,35.2276,8300.0
2012-07-06 14:00:00,49.71,49.72,49.7,49.72,9200.0,35.2346,35.2417,35.2276,35.2417,9200.0
2012-07-06 14:05:00,49.72,49.77,49.72,49.77,9100.0,35.2417,35.2772,35.2417,35.2772,9100.0
2012-07-06 14:10:00,49.76,49.77,49.73,49.77,13300.0,35.2701,35.2772,35.2488,35.2772,13300.0
2012-07-06 14:15:00,49.78,49.79,49.71,49.73,11300.0,35.2843,35.2914,35.2346,35.2488,11300.0
2012-07-06 14:20:00,49.73,49.8,49.69,49.78,12200.0,35.2488,35.2984,35.2205,35.2843,12200.0
2012-07-06 14:25:00,49.8,49.84,49.78,49.82,10300.0,35.2984,35.3268,35.2843,35.3126,10300.0
2012-07-06 14:30:00,49.84,49.85,49.83,49.84,6300.0,35.3268,35.3339,35.3197,35.3268,6300.0
2012-07-06 14:35:00,49.84,49.88,49.83,49.87,10800.0,35.3268,35.3551,35.3197,35.3481,10800.0
2012-07-06 14:40:00,49.87,49.87,49.71,49.72,9000.0,35.3481,35.3481,35.2346,35.2417,9000.0
2012-07-06 14:45:00,49.75,49.82,49.75,49.81,4800.0,35.263,35.3126,35.263,35.3055,4800.0
2012-07-06 14:50:00,49.8,49.87,49.78,49.84,9400.0,35.2984,35.3481,35.2843,35.3268,9400.0
2012-07-06 14:55:00,49.83,49.83,49.76,49.81,4500.0,35.3197,35.3197,35.2701,35.3055,4500.0
2012-07-06 15:00:00,49.8,49.82,49.76,49.77,15500.0,35.2984,35.3126,35.2701,35.2772,15500.0
2012-07-06 15:05:00,49.77,49.79,49.67,49.67,38100.0,35.2772,35.2914,35.2063,35.2063,38100.0
2012-07-06 15:10:00,49.67,49.7,49.65,49.7,19800.0,35.2063,35.2276,35.1921,35.2276,19800.0
2012-07-06 15:15:00,49.7,49.7,49.65,49.68,32700.0,35.2276,35.2276,35.1921,35.2134,32700.0
2012-07-06 15:20:00,49.69,49.69,49.61,49.64,27800.0,35.2205,35.2205,35.1638,35.185,27800.0
2012-07-06 15:25:00,49.64,49.64,49.56,49.61,15700.0,35.185,35.185,35.1283,35.1638,15700.0
2012-07-06 15:30:00,49.62,49.74,49.62,49.72,20200.0,35.1709,35.2559,35.1709,35.2417,20200.0
2012-07-06 15:35:00,49.72,49.73,49.66,49.68,29100.0,35.2417,35.2488,35.1992,35.2134,29100.0
2012-07-06 15:40:00,49.7,49.79,49.69,49.74,26700.0,35.2276,35.2914,35.2205,35.2559,26700.0
2012-07-06 15:45:00,49.74,49.75,49.68,49.68,38900.0,35.2559,35.263,35.2134,35.2134,38900.0
2012-07-06 15:50:00,49.69,49.78,49.64,49.78,28600.0,35.2205,35.2843,35.185,35.2843,28600.0
2012-07-06 15:55:00,49.77,49.81,49.7,49.81,84800.0,35.2772,35.3055,35.2276,35.3055,84800.0
2012-07-09 09:30:00,49.08,49.48,48.9,49.48,101100.0,34.7881,35.0716,34.6605,35.0716,101100.0
2012-07-09 09:35:00,49.46,49.53,49.25,49.31,81100.0,35.0574,35.1071,34.9086,34.9511,81100.0
2012-07-09 09:40:00,49.33,49.36,49.1,49.28,43100.0,34.9653,34.9866,34.8023,34.9299,43100.0
2012-07-09 09:45:00,49.3,49.33,49.22,49.27,10500.0,34.944,34.9653,34.8873,34.9228,10500.0
2012-07-09 09:50:00,49.25,49.25,49.1,49.15,15100.0,34.9086,34.9086,34.8023,34.8377,15100.0
2012-07-09 09:55:00,49.17,49.26,49.11,49.15,23200.0,34.8519,34.9157,34.8094,34.8377,23200.0
2012-07-09 10:00:00,49.15,49.15,48.92,49.05,35000.0,34.8377,34.8377,34.6747,34.7668,35000.0
2012-07-09 10:05:00,49.06,49.09,48.89,48.89,23700.0,34.7739,34.7952,34.6534,34.6534,23700.0
2012-07-09 10:10:00,48.9,49.02,48.88,49.0,25300.0,34.6605,34.7456,34.6463,34.7314,25300.0
2012-07-09 10:15:00,48.98,48.99,48.86,48.86,10000.0,34.7172,34.7243,34.6322,34.6322,10000.0
2012-07-09 10:20:00,48.84,48.84,48.66,48.67,34100.0,34.618,34.618,34.4904,34.4975,34100.0
2012-07-09 10:25:00,48.65,48.83,48.63,48.79,30900.0,34.4833,34.6109,34.4691,34.5825,30900.0
2012-07-09 10:30:00,48.79,48.8,48.72,48.72,14000.0,34.5825,34.5896,34.5329,34.5329,14000.0
2012-07-09 10:35:00,48.72,48.92,48.6,48.92,79200.0,34.5329,34.6747,34.4479,34.6747,79200.0
2012-07-09 10:40:00,48.92,49.15,48.92,49.09,64700.0,34.6747,34.8377,34.6747,34.7952,64700.0
2012-07-09 10:45:00,49.07,49.3,49.04,49.15,53500.0,34.781,34.944,34.7597,34.8377,53500.0
2012-07-09 10:50:00,49.15,49.25,49.15,49.2,20300.0,34.8377,34.9086,34.8377,34.8732,20300.0
2012-07-09 10:55:00,49.2,49.2,49.1,49.11,13000.0,34.8732,34.8732,34.8023,34.8094,13000.0
2012-07-09 11:00:00,49.11,49.13,49.07,49.12,5100.0,34.8094,34.8235,34.781,34.8165,5100.0
2012-07-09 11:05:00,49.11,49.11,49.03,49.06,18400.0,34.8094,34.8094,34.7527,34.7739,18400.0
2012-07-09 11:10:00,49.05,49.12,49.04,49.11,11200.0,34.7668,34.8165,34.7597,34.8094,11200.0
2012-07-09 11:15:00,49.1,49.12,49.09,49.1,6600.0,34.8023,34.8165,34.7952,34.8023,6600.0
2012-07-09 11:20:00,49.1,49.2,49.09,49.2,10100.0,34.8023,34.8732,34.7952,34.8732,10100.0
2012-07-09 11:25:00,49.2,49.2,49.02,49.09,13800.0,34.8732,34.8732,34.7456,34.7952,13800.0
2012-07-09 11:30:00,49.05,49.07,48.94,48.94,5000.0,34.7668,34.781,34.6889,34.6889,5000.0
2012-07-09 11:35:00,48.93,49.07,48.92,49.06,15200.0,34.6818,34.781,34.6747,34.7739,15200.0
2012-07-09 11:40:00,49.05,49.09,49.0,49.08,14600.0,34.7668,34.7952,34.7314,34.7881,14600.0
2012-07-09 11:45:00,49.08,49.08,49.0,49.01,4900.0,34.7881,34.7881,34.7314,34.7385,4900.0
2012-07-09 11:50:00,49.0,49.04,48.98,49.02,10400.0,34.7314,34.7597,34.7172,34.7456,10400.0
2012-07-09 11:55:00,49.02,49.07,49.02,49.06,14000.0,34.7456,34.781,34.7456,34.7739,14000.0
2012-07-09 12:00:00,49.05,49.15,49.05,49.06,15900.0,34.7668,34.8377,34.7668,34.7739,15900.0
2012-07-09 12:05:00,49.06,49.14,49.03,49.14,13400.0,34.7739,34.8306,34.7527,34.8306,13400.0
2012-07-09 12:10:00,49.12,49.18,49.11,49.18,9200.0,34.8165,34.859,34.8094,34.859,9200.0
2012-07-09 12:15:00,49.15,49.23,49.14,49.22,11600.0,34.8377,34.8944,34.8306,34.8873,11600.0
2012-07-09 12:20:00,49.23,49.26,49.17,49.26,19600.0,34.8944,34.9157,34.8519,34.9157,19600.0
2012-07-09 12:25:00,49.26,49.26,49.18,49.22,6700.0,34.9157,34.9157,34.859,34.8873,6700.0
2012-07-09 12:30:00,49.21,49.29,49.21,49.25,6500.0,34.8802,34.9369,34.8802,34.9086,6500.0
2012-07-09 12:35:00,49.26,49.27,49.16,49.2,26900.0,34.9157,34.9228,34.8448,34.8732,26900.0
2012-07-09 12:40:00,49.2,49.26,49.2,49.25,4800.0,34.8732,34.9157,34.8732,34.9086,4800.0
2012-07-09 12:45:00,49.25,49.31,49.23,49.26,16600.0,34.9086,34.9511,34.8944,34.9157,16600.0
2012-07-09 12:50:00,49.26,49.32,49.23,49.24,18800.0,34.9157,34.9582,34.8944,34.9015,18800.0
2012-07-09 12:55:00,49.25,49.29,49.23,49.24,7100.0,34.9086,34.9369,34.8944,34.9015,7100.0
2012-07-09 13:00:00,49.24,49.3,49.24,49.3,15300.0,34.9015,34.944,34.9015,34.944,15300.0
2012-07-09 13:05:00,49.3,49.31,49.21,49.25,37300.0,34.944,34.9511,34.8802,34.9086,37300.0
2012-07-09 13:10:00,49.23,49.24,49.19,49.19,6200.0,34.8944,34.9015,34.8661,34.8661,6200.0
2012-07-09 13:15:00,49.18,49.25,49.17,49.25,5000.0,34.859,34.9086,34.8519,34.9086,5000.0
2012-07-09 13:20:00,49.24,49.24,49.18,49.18,28100.0,34.9015,34.9015,34.859,34.859,28100.0
2012-07-09 13:25:00,49.19,49.28,49.18,49.26,9700.0,34.8661,34.9299,34.859,34.9157,9700.0
2012-07-09 13:30:00,49.28,49.29,49.27,49.28,2100.0,34.9299,34.9369,34.9228,34.9299,2100.0
2012-07-09 13:35:00,49.28,49.46,49.28,49.42,20100.0,34.9299,35.0574,34.9299,35.0291,20100.0
2012-07-09 13:40:00,49.41,49.41,49.32,49.35,6100.0,35.022,35.022,34.9582,34.9795,6100.0
2012-07-09 13:45:00,49.34,49.36,49.27,49.27,4900.0,34.9724,34.9866,34.9228,34.9228,4900.0
2012-07-09 13:50:00,49.27,49.27,49.21,49.21,4700.0,34.9228,34.9228,34.8802,34.8802,4700.0
2012-07-09 13:55:00,49.21,49.25,49.21,49.24,5900.0,34.8802,34.9086,34.8802,34.9015,5900.0
2012-07-09 14:00:00,49.24,49.28,49.24,49.26,7300.0,34.9015,34.9299,34.9015,34.9157,7300.0
2012-07-09 14:05:00,49.25,49.3,49.25,49.3,3500.0,34.9086,34.944,34.9086,34.944,3500.0
2012-07-09 14:10:00,49.32,49.35,49.32,49.35,8300.0,34.9582,34.9795,34.9582,34.9795,8300.0
2012-07-09 14:15:00,49.35,49.46,49.34,49.44,38900.0,34.9795,35.0574,34.9724,35.0433,38900.0
2012-07-09 14:20:00,49.43,49.44,49.4,49.44,4000.0,35.0362,35.0433,35.0149,35.0433,4000.0
2012-07-09 14:25:00,49.42,49.42,49.38,49.39,3200.0,35.0291,35.0291,35.0007,35.0078,3200.0
2012-07-09 14:30:00,49.4,49.41,49.31,49.34,19800.0,35.0149,35.022,34.9511,34.9724,19800.0
2012-07-09 14:35:00,49.33,49.48,49.33,49.45,13800.0,34.9653,35.0716,34.9653,35.0504,13800.0
2012-07-09 14:40:00,49.45,49.48,49.43,49.43,13600.0,35.0504,35.0716,35.0362,35.0362,13600.0
2012-07-09 14:45:00,49.43,49.43,49.29,49.32,6700.0,35.0362,35.0362,34.9369,34.9582,6700.0
2012-07-09 14:50:00,49.32,49.52,49.32,49.47,22100.0,34.9582,35.1,34.9582,35.0645,22100.0
2012-07-09 14:55:00,49.46,49.46,49.38,49.38,5700.0,35.0574,35.0574,35.0007,35.0007,5700.0
2012-07-09 15:00:00,49.37,49.53,49.34,49.49,15900.0,34.9937,35.1071,34.9724,35.0787,15900.0
2012-07-09 15:05:00,49.49,49.5,49.43,49.44,13300.0,35.0787,35.0858,35.0362,35.0433,13300.0
2012-07-09 15:10:00,49.44,49.45,49.35,49.35,9500.0,35.0433,35.0504,34.9795,34.9795,9500.0
2012-07-09 15:15:00,49.35,49.43,49.3,49.4,11000.0,34.9795,35.0362,34.944,35.0149,11000.0
2012-07-09 15:20:00,49.38,49.38,49.25,49.32,11300.0,35.0007,35.0007,34.9086,34.9582,11300.0
2012-07-09 15:25:00,49.32,49.39,49.15,49.32,77600.0,34.9582,35.0078,34.8377,34.9582,77600.0
2012-07-09 15:30:00,49.33,49.4,49.29,49.39,9900.0,34.9653,35.0149,34.9369,35.0078,9900.0
2012-07-09 15:35:00,49.39,49.4,49.32,49.36,14900.0,35.0078,35.0149,34.9582,34.9866,14900.0
2012-07-09 15:40:00,49.36,49.38,49.31,49.32,22500.0,34.9866,35.0007,34.9511,34.9582,22500.0
2012-07-09 15:45:00,49.33,49.37,49.32,49.36,21400.0,34.9653,34.9937,34.9582,34.9866,21400.0
2012-07-09 15:50:00,49.37,49.39,49.27,49.34,42800.0,34.9937,35.0078,34.9228,34.9724,42800.0
2012-07-09 15:55:00,49.35,49.42,49.31,49.36,109300.0,34.9795,35.0291,34.9511,34.9866,109300.0
2012-07-10 09:30:00,49.69,49.77,49.43,49.55,16200.0,35.2205,35.2772,35.0362,35.1212,16200.0
2012-07-10 09:35:00,49.55,49.64,49.55,49.6,2100.0,35.1212,35.185,35.1212,35.1567,2100.0
2012-07-10 09:40:00,49.59,49.65,49.5,49.5,3400.0,35.1496,35.1921,35.0858,35.0858,3400.0
2012-07-10 09:45:00,49.53,49.59,49.49,49.5,2600.0,35.1071,35.1496,35.0787,35.0858,2600.0
2012-07-10 09:50:00,49.47,49.51,49.44,49.51,3400.0,35.0645,35.0929,35.0433,35.0929,3400.0
2012-07-10 09:55:00,49.53,49.56,49.45,49.47,3100.0,35.1071,35.1283,35.0504,35.0645,3100.0
2012-07-10 10:00:00,49.47,49.55,49.42,49.42,5400.0,35.0645,35.1212,35.0291,35.0291,5400.0
2012-07-10 10:05:00,49.4,49.4,49.3,49.3,3700.0,35.0149,35.0149,34.944,34.944,3700.0
2012-07-10 10:10:00,49.32,49.34,49.23,49.25,8200.0,34.9582,34.9724,34.8944,34.9086,8200.0
2012-07-10 10:15:00,49.23,49.31,49.17,49.17,7000.0,34.8944,34.9511,34.8519,34.8519,7000.0
2012-07-10 10:20:00,49.12,49.13,49.05,49.11,7200.0,34.8165,34.8235,34.7668,34.8094,7200.0
2012-07-10 10:25:00,49.2,49.29,49.2,49.28,3400.0,34.8732,34.9369,34.8732,34.9299,3400.0
2012-07-10 10:30:00,49.29,49.35,49.26,49.29,25500.0,34.9369,34.9795,34.9157,34.9369,25500.0
2012-07-10 10:35:00,49.27,49.28,49.04,49.06,10900.0,34.9228,34.9299,34.7597,34.7739,10900.0
2012-07-10 10:40:00,49.05,49.11,48.99,49.11,12100.0,34.7668,34.8094,34.7243,34.8094,12100.0
2012-07-10 10:45:00,49.11,49.2,49.02,49.18,13900.0,34.8094,34.8732,34.7456,34.859,13900.0
2012-07-10 10:50:00,49.17,49.21,49.14,49.14,6700.0,34.8519,34.8802,34.8306,34.8306,6700.0
2012-07-10 10:55:00,49.13,49.15,49.11,49.12,4100.0,34.8235,34.8377,34.8094,34.8165,4100.0
2012-07-10 11:00:00,49.13,49.21,49.11,49.11,6200.0,34.8235,34.8802,34.8094,34.8094,6200.0
2012-07-10 11:05:00,49.1,49.1,49.0,49.0,5500.0,34.8023,34.8023,34.7314,34.7314,5500.0
2012-07-10 11:10:00,48.99,49.07,48.94,49.02,7700.0,34.7243,34.781,34.6889,34.7456,7700.0
2012-07-10 11:15:00,49.0,49.1,48.98,49.1,5500.0,34.7314,34.8023,34.7172,34.8023,5500.0
2012-07-10 11:20:00,49.14,49.21,49.14,49.18,9000.0,34.8306,34.8802,34.8306,34.859,9000.0
2012-07-10 11:25:00,49.19,49.21,49.19,49.21,8700.0,34.8661,34.8802,34.8661,34.8802,8700.0
2012-07-10 11:30:00,49.2,49.21,49.15,49.17,7400.0,34.8732,34.8802,34.8377,34.8519,7400.0
2012-07-10 11:35:00,49.17,49.23,49.17,49.22,3600.0,34.8519,34.8944,34.8519,34.8873,3600.0
2012-07-10 11:40:00,49.24,49.24,49.22,49.22,3400.0,34.9015,34.9015,34.8873,34.8873,3400.0
2012-07-10 11:45:00,49.21,49.25,49.19,49.24,7600.0,34.8802,34.9086,34.8661,34.9015,7600.0
2012-07-10 11:50:00,49.23,49.24,49.2,49.2,2600.0,34.8944,34.9015,34.8732,34.8732,2600.0
2012-07-10 11:55:00,49.19,49.22,49.19,49.19,1500.0,34.8661,34.8873,34.8661,34.8661,1500.0
2012-07-10 12:00:00,49.17,49.18,49.13,49.17,6800.0,34.8519,34.859,34.8235,34.8519,6800.0
2012-07-10 12:05:00,49.19,49.2,49.18,49.19,2900.0,34.8661,34.8732,34.859,34.8661,2900.0
2012-07-10 12:10:00,49.21,49.21,49.16,49.16,6200.0,34.8802,34.8802,34.8448,34.8448,6200.0
2012-07-10 12:15:00,49.16,49.16,49.1,49.13,4400.0,34.8448,34.8448,34.8023,34.8235,4400.0
2012-07-10 12:20:00,49.13,49.2,49.13,49.2,7800.0,34.8235,34.8732,34.8235,34.8732,7800.0
2012-07-10 12:25:00,49.21,49.22,49.2,49.2,11600.0,34.8802,34.8873,34.8732,34.8732,11600.0
2012-07-10 12:30:00,49.21,49.26,49.21,49.24,8700.0,34.8802,34.9157,34.8802,34.9015,8700.0
2012-07-10 12:35:00,49.25,49.27,49.24,49.27,7100.0,34.9086,34.9228,34.9015,34.9228,7100.0
2012-07-10 12:40:00,49.28,49.28,49.22,49.24,4000.0,34.9299,34.9299,34.8873,34.9015,4000.0
2012-07-10 12:45:00,49.25,49.27,49.25,49.25,3400.0,34.9086,34.9228,34.9086,34.9086,3400.0
2012-07-10 12:50:00,49.26,49.26,49.25,49.26,4100.0,34.9157,34.9157,34.9086,34.9157,4100.0
2012-07-10 12:55:00,49.25,49.25,49.24,49.25,2700.0,34.9086,34.9086,34.9015,34.9086,2700.0
2012-07-10 13:00:00,49.25,49.25,49.23,49.24,5400.0,34.9086,34.9086,34.8944,34.9015,5400.0
2012-07-10 13:05:00,49.24,49.24,49.23,49.24,5600.0,34.9015,34.9015,34.8944,34.9015,5600.0
2012-07-10 13:10:00,49.25,49.25,49.25,49.25,3700.0,34.9086,34.9086,34.9086,34.9086,3700.0
2012-07-10 13:15:00,49.25,49.27,49.25,49.25,16500.0,34.9086,34.9228,34.9086,34.9086,16500.0
2012-07-10 13:20:00,49.24,49.25,49.16,49.24,17800.0,34.9015,34.9086,34.8448,34.9015,17800.0
2012-07-10 13:25:00,49.24,49.24,49.17,49.21,8000.0,34.9015,34.9015,34.8519,34.8802,8000.0
2012-07-10 13:30:00,49.22,49.22,49.14,49.17,11900.0,34.8873,34.8873,34.8306,34.8519,11900.0
2012-07-10 13:35:00,49.17,49.2,49.15,49.2,9900.0,34.8519,34.8732,34.8377,34.8732,9900.0
2012-07-10 13:40:00,49.2,49.21,49.19,49.21,7300.0,34.8732,34.8802,34.8661,34.8802,7300.0
2012-07-10 13:45:00,49.2,49.2,49.09,49.11,13700.0,34.8732,34.8732,34.7952,34.8094,13700.0
2012-07-10 13:50:00,49.12,49.21,49.12,49.21,4900.0,34.8165,34.8802,34.8165,34.8802,4900.0
2012-07-10 13:55:00,49.2,49.22,49.14,49.14,15600.0,34.8732,34.8873,34.8306,34.8306,15600.0
2012-07-10 14:00:00,49.14,49.2,49.14,49.14,8200.0,34.8306,34.8732,34.8306,34.8306,8200.0
2012-07-10 14:05:00,49.15,49.15,49.1,49.12,2600.0,34.8377,34.8377,34.8023,34.8165,2600.0
2012-07-10 14:10:00,49.1,49.1,48.98,48.98,10700.0,34.8023,34.8023,34.7172,34.7172,10700.0
2012-07-10 14:15:00,48.96,48.98,48.94,48.97,26500.0,34.703,34.7172,34.6889,34.7101,26500.0
2012-07-10 14:20:00,48.96,49.03,48.96,48.98,14100.0,34.703,34.7527,34.703,34.7172,14100.0
2012-07-10 14:25:00,48.98,49.02,48.98,49.01,4300.0,34.7172,34.7456,34.7172,34.7385,4300.0
2012-07-10 14:30:00,49.01,49.02,48.98,49.0,12500.0,34.7385,34.7456,34.7172,34.7314,12500.0
2012-07-10 14:35:00,48.99,49.04,48.96,49.03,20700.0,34.7243,34.7597,34.703,34.7527,20700.0
2012-07-10 14:40:00,49.04,49.11,49.04,49.05,3500.0,34.7597,34.8094,34.7597,34.7668,3500.0
2012-07-10 14:45:00,49.04,49.11,49.02,49.05,9200.0,34.7597,34.8094,34.7456,34.7668,9200.0
2012-07-10 14:50:00,49.03,49.05,48.95,49.04,14900.0,34.7527,34.7668,34.696,34.7597,14900.0
2012-07-10 14:55:00,49.02,49.07,49.0,49.01,11300.0,34.7456,34.781,34.7314,34.7385,11300.0
2012-07-10 15:00:00,49.01,49.11,49.01,49.09,4900.0,34.7385,34.8094,34.7385,34.7952,4900.0
2012-07-10 15:05:00,49.09,49.13,49.07,49.08,11100.0,34.7952,34.8235,34.781,34.7881,11100.0
2012-07-10 15:10:00,49.07,49.09,49.01,49.07,17900.0,34.781,34.7952,34.7385,34.781,17900.0
2012-07-10 15:15:00,49.07,49.09,49.01,49.04,9100.0,34.781,34.7952,34.7385,34.7597,9100.0
2012-07-10 15:20:00,49.05,49.12,49.03,49.08,11800.0,34.7668,34.8165,34.7527,34.7881,11800.0
2012-07-10 15:25:00,49.07,49.08,49.0,49.02,7400.0,34.781,34.7881,34.7314,34.7456,7400.0
2012-07-10 15:30:00,49.02,49.09,49.02,49.04,14800.0,34.7456,34.7952,34.7456,34.7597,14800.0
2012-07-10 15:35:00,49.03,49.05,48.91,48.95,23800.0,34.7527,34.7668,34.6676,34.696,23800.0
2012-07-10 15:40:00,48.94,49.01,48.89,48.98,38300.0,34.6889,34.7385,34.6534,34.7172,38300.0
2012-07-10 15:45:00,49.0,49.1,49.0,49.07,31900.0,34.7314,34.8023,34.7314,34.781,31900.0
2012-07-10 15:50:00,49.08,49.14,49.08,49.14,24900.0,34.7881,34.8306,34.7881,34.8306,24900.0
2012-07-10 15:55:00,49.14,49.21,49.14,49.16,40200.0,34.8306,34.8802,34.8306,34.8448,40200.0
2012-07-11 09:30:00,49.24,49.33,48.92,48.99,5100.0,34.9015,34.9653,34.6747,34.7243,5100.0
2012-07-11 09:35:00,49.02,49.25,48.99,49.18,5400.0,34.7456,34.9086,34.7243,34.859,5400.0
2012-07-11 09:40:00,49.18,49.21,48.95,49.01,12200.0,34.859,34.8802,34.696,34.7385,12200.0
2012-07-11 09:45:00,49.01,49.09,48.93,49.02,38400.0,34.7385,34.7952,34.6818,34.7456,38400.0
2012-07-11 09:50:00,49.05,49.05,48.95,49.0,36200.0,34.7668,34.7668,34.696,34.7314,36200.0
2012-07-11 09:55:00,49.0,49.04,48.78,48.83,22900.0,34.7314,34.7597,34.5755,34.6109,22900.0
2012-07-11 10:00:00,48.85,48.95,48.77,48.87,14300.0,34.6251,34.696,34.5684,34.6393,14300.0
2012-07-11 10:05:00,48.86,48.87,48.75,48.75,13200.0,34.6322,34.6393,34.5542,34.5542,13200.0
2012-07-11 10:10:00,48.76,48.87,48.75,48.78,35200.0,34.5613,34.6393,34.5542,34.5755,35200.0
2012-07-11 10:15:00,48.8,48.83,48.77,48.8,4100.0,34.5896,34.6109,34.5684,34.5896,4100.0
2012-07-11 10:20:00,48.82,48.88,48.73,48.74,9200.0,34.6038,34.6463,34.54,34.5471,9200.0
2012-07-11 10:25:00,48.74,48.74,48.53,48.59,11700.0,34.5471,34.5471,34.3983,34.4408,11700.0
2012-07-11 10:30:00,48.59,48.62,48.48,48.52,13900.0,34.4408,34.462,34.3628,34.3912,13900.0
2012-07-11 10:35:00,48.52,48.52,48.41,48.42,6500.0,34.3912,34.3912,34.3132,34.3203,6500.0
2012-07-11 10:40:00,48.45,48.45,48.35,48.4,8900.0,34.3416,34.3416,34.2707,34.3061,8900.0
2012-07-11 10:45:00,48.4,48.4,48.27,48.27,10400.0,34.3061,34.3061,34.214,34.214,10400.0
2012-07-11 10:50:00,48.27,48.39,48.24,48.36,12300.0,34.214,34.299,34.1927,34.2778,12300.0
2012-07-11 10:55:00,48.33,48.33,48.09,48.21,46300.0,34.2565,34.2565,34.0864,34.1714,46300.0
2012-07-11 11:00:00,48.21,48.33,48.2,48.28,11800.0,34.1714,34.2565,34.1644,34.2211,11800.0
2012-07-11 11:05:00,48.3,48.39,48.3,48.39,6700.0,34.2352,34.299,34.2352,34.299,6700.0
2012-07-11 11:10:00,48.39,48.45,48.36,48.37,35300.0,34.299,34.3416,34.2778,34.2848,35300.0
2012-07-11 11:15:00,48.37,48.48,48.36,48.36,25700.0,34.2848,34.3628,34.2778,34.2778,25700.0
2012-07-11 11:20:00,48.4,48.46,48.36,48.36,13600.0,34.3061,34.3486,34.2778,34.2778,13600.0
2012-07-11 11:25:00,48.33,48.33,48.14,48.14,6100.0,34.2565,34.2565,34.1218,34.1218,6100.0
2012-07-11 11:30:00,48.16,48.28,48.14,48.28,9800.0,34.136,34.2211,34.1218,34.2211,9800.0
2012-07-11 11:35:00,48.28,48.33,48.28,48.33,4800.0,34.2211,34.2565,34.2211,34.2565,4800.0
2012-07-11 11:40:00,48.31,48.31,48.27,48.28,5300.0,34.2423,34.2423,34.214,34.2211,5300.0
2012-07-11 11:45:00,48.28,48.35,48.22,48.35,6400.0,34.2211,34.2707,34.1785,34.2707,6400.0
2012-07-11 11:50:00,48.34,48.34,48.21,48.21,5500.0,34.2636,34.2636,34.1714,34.1714,5500.0
2012-07-11 11:55:00,48.21,48.24,48.16,48.16,7000.0,34.1714,34.1927,34.136,34.136,7000.0
2012-07-11 12:00:00,48.16,48.32,48.16,48.31,14400.0,34.136,34.2494,34.136,34.2423,14400.0
2012-07-11 12:05:00,48.29,48.47,48.29,48.42,23400.0,34.2281,34.3557,34.2281,34.3203,23400.0
2012-07-11 12:10:00,48.41,48.49,48.39,48.46,20800.0,34.3132,34.3699,34.299,34.3486,20800.0
2012-07-11 12:15:00,48.46,48.52,48.45,48.52,15800.0,34.3486,34.3912,34.3416,34.3912,15800.0
2012-07-11 12:20:00,48.52,48.6,48.52,48.55,12300.0,34.3912,34.4479,34.3912,34.4124,12300.0
2012-07-11 12:25:00,48.55,48.61,48.55,48.59,22600.0,34.4124,34.455,34.4124,34.4408,22600.0
2012-07-11 12:30:00,48.59,48.66,48.58,48.66,23400.0,34.4408,34.4904,34.4337,34.4904,23400.0
2012-07-11 12:35:00,48.66,48.67,48.65,48.66,11000.0,34.4904,34.4975,34.4833,34.4904,11000.0
2012-07-11 12:40:00,48.65,48.73,48.65,48.73,12800.0,34.4833,34.54,34.4833,34.54,12800.0
2012-07-11 12:45:00,48.73,48.75,48.66,48.71,9500.0,34.54,34.5542,34.4904,34.5258,9500.0
2012-07-11 12:50:00,48.71,48.76,48.7,48.75,7700.0,34.5258,34.5613,34.5188,34.5542,7700.0
2012-07-11 12:55:00,48.74,48.75,48.69,48.69,6400.0,34.5471,34.5542,34.5117,34.5117,6400.0
2012-07-11 13:00:00,48.69,48.71,48.64,48.71,13800.0,34.5117,34.5258,34.4762,34.5258,13800.0
2012-07-11 13:05:00,48.71,48.73,48.61,48.61,5600.0,34.5258,34.54,34.455,34.455,5600.0
2012-07-11 13:10:00,48.61,48.63,48.58,48.6,11000.0,34.455,34.4691,34.4337,34.4479,11000.0
2012-07-11 13:15:00,48.6,48.64,48.58,48.63,6500.0,34.4479,34.4762,34.4337,34.4691,6500.0
2012-07-11 13:20:00,48.61,48.65,48.57,48.63,39200.0,34.455,34.4833,34.4266,34.4691,39200.0
2012-07-11 13:25:00,48.63,48.67,48.62,48.64,11600.0,34.4691,34.4975,34.462,34.4762,11600.0
2012-07-11 13:30:00,48.65,48.67,48.6,48.65,14600.0,34.4833,34.4975,34.4479,34.4833,14600.0
2012-07-11 13:35:00,48.65,48.68,48.61,48.66,30100.0,34.4833,34.5046,34.455,34.4904,30100.0
2012-07-11 13:40:00,48.63,48.75,48.62,48.71,11800.0,34.4691,34.5542,34.462,34.5258,11800.0
2012-07-11 13:45:00,48.68,48.68,48.65,48.66,6100.0,34.5046,34.5046,34.4833,34.4904,6100.0
2012-07-11 13:50:00,48.65,48.71,48.63,48.71,8100.0,34.4833,34.5258,34.4691,34.5258,8100.0
2012-07-11 13:55:00,48.72,48.79,48.69,48.7,9100.0,34.5329,34.5825,34.5117,34.5188,9100.0
2012-07-11 14:00:00,48.71,48.78,48.67,48.76,44900.0,34.5258,34.5755,34.4975,34.5613,44900.0
2012-07-11 14:05:00,48.75,48.78,48.66,48.73,13400.0,34.5542,34.5755,34.4904,34.54,13400.0
2012-07-11 14:10:00,48.71,48.72,48.64,48.65,11900.0,34.5258,34.5329,34.4762,34.4833,11900.0
2012-07-11 14:15:00,48.64,48.78,48.64,48.73,10900.0,34.4762,34.5755,34.4762,34.54,10900.0
2012-07-11 14:20:00,48.72,48.76,48.66,48.7,33900.0,34.5329,34.5613,34.4904,34.5188,33900.0
2012-07-11 14:25:00,48.66,48.68,48.49,48.49,24700.0,34.4904,34.5046,34.3699,34.3699,24700.0
2012-07-11 14:30:00,48.48,48.51,48.31,48.33,26400.0,34.3628,34.3841,34.2423,34.2565,26400.0
2012-07-11 14:35:00,48.34,48.43,48.34,48.4,12600.0,34.2636,34.3274,34.2636,34.3061,12600.0
2012-07-11 14:40:00,48.39,48.5,48.39,48.48,11800.0,34.299,34.377,34.299,34.3628,11800.0
2012-07-11 14:45:00,48.48,48.58,48.47,48.57,20900.0,34.3628,34.4337,34.3557,34.4266,20900.0
2012-07-11 14:50:00,48.56,48.59,48.46,48.47,39200.0,34.4195,34.4408,34.3486,34.3557,39200.0
2012-07-11 14:55:00,48.48,48.51,48.39,48.4,16800.0,34.3628,34.3841,34.299,34.3061,16800.0
2012-07-11 15:00:00,48.4,48.54,48.4,48.49,20300.0,34.3061,34.4053,34.3061,34.3699,20300.0
2012-07-11 15:05:00,48.48,48.52,48.47,48.48,24900.0,34.3628,34.3912,34.3557,34.3628,24900.0
2012-07-11 15:10:00,48.48,48.49,48.39,48.41,14700.0,34.3628,34.3699,34.299,34.3132,14700.0
2012-07-11 15:15:00,48.41,48.46,48.34,48.45,17000.0,34.3132,34.3486,34.2636,34.3416,17000.0
2012-07-11 15:20:00,48.45,48.49,48.41,48.48,18500.0,34.3416,34.3699,34.3132,34.3628,18500.0
2012-07-11 15:25:00,48.48,48.5,48.33,48.4,10400.0,34.3628,34.377,34.2565,34.3061,10400.0
2012-07-11 15:30:00,48.39,48.47,48.36,48.4,17300.0,34.299,34.3557,34.2778,34.3061,17300.0
2012-07-11 15:35:00,48.41,48.44,48.38,48.44,12000.0,34.3132,34.3345,34.2919,34.3345,12000.0
2012-07-11 15:40:00,48.42,48.57,48.42,48.51,37100.0,34.3203,34.4266,34.3203,34.3841,37100.0
2012-07-11 15:45:00,48.52,48.6,48.48,48.57,48600.0,34.3912,34.4479,34.3628,34.4266,48600.0
2012-07-11 15:50:00,48.58,48.6,48.49,48.53,51100.0,34.4337,34.4479,34.3699,34.3983,51100.0
2012-07-11 15:55:00,48.53,48.56,48.48,48.53,69000.0,34.3983,34.4195,34.3628,34.3983,69000.0
2012-07-12 09:30:00,48.1,48.26,47.82,48.02,20800.0,34.0935,34.2069,33.895,34.0368,20800.0
2012-07-12 09:35:00,48.02,48.04,47.95,48.0,13400.0,34.0368,34.0509,33.9872,34.0226,13400.0
2012-07-12 09:40:00,47.92,47.96,47.79,47.93,31700.0,33.9659,33.9942,33.8737,33.973,31700.0
2012-07-12 09:45:00,47.88,48.01,47.83,47.99,10000.0,33.9375,34.0297,33.9021,34.0155,10000.0
2012-07-12 09:50:00,47.97,48.01,47.9,47.97,17800.0,34.0013,34.0297,33.9517,34.0013,17800.0
2012-07-12 09:55:00,47.96,47.96,47.68,47.82,9100.0,33.9942,33.9942,33.7958,33.895,9100.0
2012-07-12 10:00:00,47.82,47.89,47.66,47.81,8500.0,33.895,33.9446,33.7816,33.8879,8500.0
2012-07-12 10:05:00,47.8,47.82,47.67,47.69,5700.0,33.8808,33.895,33.7887,33.8029,5700.0
2012-07-12 10:10:00,47.7,47.77,47.64,47.67,12800.0,33.81,33.8596,33.7674,33.7887,12800.0
2012-07-12 10:15:00,47.66,47.66,47.55,47.55,11900.0,33.7816,33.7816,33.7036,33.7036,11900.0
2012-07-12 10:20:00,47.55,47.6,47.35,47.36,40600.0,33.7036,33.7391,33.5619,33.569,40600.0
2012-07-12 10:25:00,47.36,47.39,47.28,47.38,29800.0,33.569,33.5902,33.5123,33.5831,29800.0
2012-07-12 10:30:00,47.39,47.39,47.3,47.32,26800.0,33.5902,33.5902,33.5264,33.5406,26800.0
2012-07-12 10:35:00,47.33,47.36,47.3,47.3,16800.0,33.5477,33.569,33.5264,33.5264,16800.0
2012-07-12 10:40:00,47.29,47.37,47.25,47.37,7300.0,33.5193,33.576,33.491,33.576,7300.0
2012-07-12 10:45:00,47.36,47.37,47.29,47.33,21100.0,33.569,33.576,33.5193,33.5477,21100.0
2012-07-12 10:50:00,47.34,47.36,47.26,47.33,24000.0,33.5548,33.569,33.4981,33.5477,24000.0
2012-07-12 10:55:00,47.33,47.35,47.18,47.19,43400.0,33.5477,33.5619,33.4414,33.4485,43400.0
2012-07-12 11:00:00,47.17,47.28,47.1,47.25,33200.0,33.4343,33.5123,33.3847,33.491,33200.0
2012-07-12 11:05:00,47.25,47.35,47.25,47.29,24300.0,33.491,33.5619,33.491,33.5193,24300.0
2012-07-12 11:10:00,47.28,47.31,47.26,47.3,23400.0,33.5123,33.5335,33.4981,33.5264,23400.0
2012-07-12 11:15:00,47.29,47.31,47.26,47.27,11900.0,33.5193,33.5335,33.4981,33.5052,11900.0
2012-07-12 11:20:00,47.27,47.5,47.27,47.46,13000.0,33.5052,33.6682,33.5052,33.6398,13000.0
2012-07-12 11:25:00,47.45,47.48,47.42,47.42,51300.0,33.6327,33.654,33.6115,33.6115,51300.0
2012-07-12 11:30:00,47.45,47.52,47.44,47.48,49700.0,33.6327,33.6824,33.6257,33.654,49700.0
2012-07-12 11:35:00,47.48,47.5,47.44,47.44,19300.0,33.654,33.6682,33.6257,33.6257,19300.0
2012-07-12 11:40:00,47.43,47.43,47.35,47.41,14800.0,33.6186,33.6186,33.5619,33.6044,14800.0
2012-07-12 11:45:00,47.42,47.53,47.4,47.5,16400.0,33.6115,33.6895,33.5973,33.6682,16400.0
2012-07-12 11:50:00,47.51,47.7,47.47,47.7,30200.0,33.6753,33.81,33.6469,33.81,30200.0
2012-07-12 11:55:00,47.71,47.75,47.61,47.61,15300.0,33.817,33.8454,33.7462,33.7462,15300.0
2012-07-12 12:00:00,47.6,47.69,47.6,47.65,48200.0,33.7391,33.8029,33.7391,33.7745,48200.0
2012-07-12 12:05:00,47.65,47.66,47.61,47.63,10200.0,33.7745,33.7816,33.7462,33.7603,10200.0
2012-07-12 12:10:00,47.62,47.65,47.54,47.64,11200.0,33.7532,33.7745,33.6965,33.7674,11200.0
2012-07-12 12:15:00,47.63,47.63,47.59,47.61,13100.0,33.7603,33.7603,33.732,33.7462,13100.0
2012-07-12 12:20:00,47.61,47.64,47.58,47.62,13300.0,33.7462,33.7674,33.7249,33.7532,13300.0
2012-07-12 12:25:00,47.61,47.64,47.59,47.59,10600.0,33.7462,33.7674,33.732,33.732,10600.0
2012-07-12 12:30:00,47.6,47.65,47.58,47.6,15000.0,33.7391,33.7745,33.7249,33.7391,15000.0
2012-07-12 12:35:00,47.62,47.65,47.61,47.64,15300.0,33.7532,33.7745,33.7462,33.7674,15300.0
2012-07-12 12:40:00,47.63,47.65,47.61,47.65,12300.0,33.7603,33.7745,33.7462,33.7745,12300.0
2012-07-12 12:45:00,47.65,47.66,47.63,47.64,13800.0,33.7745,33.7816,33.7603,33.7674,13800.0
2012-07-12 12:50:00,47.63,47.63,47.58,47.58,6800.0,33.7603,33.7603,33.7249,33.7249,6800.0
2012-07-12 12:55:00,47.57,47.65,47.55,47.64,10800.0,33.7178,33.7745,33.7036,33.7674,10800.0
2012-07-12 13:00:00,47.63,47.66,47.55,47.56,19800.0,33.7603,33.7816,33.7036,33.7107,19800.0
2012-07-12 13:05:00,47.56,47.56,47.46,47.46,44200.0,33.7107,33.7107,33.6398,33.6398,44200.0
2012-07-12 13:10:00,47.46,47.65,47.46,47.55,35700.0,33.6398,33.7745,33.6398,33.7036,35700.0
2012-07-12 13:15:00,47.55,47.63,47.55,47.58,20600.0,33.7036,33.7603,33.7036,33.7249,20600.0
2012-07-12 13:20:00,47.58,47.64,47.56,47.6,34000.0,33.7249,33.7674,33.7107,33.7391,34000.0
2012-07-12 13:25:00,47.6,47.66,47.58,47.63,39200.0,33.7391,33.7816,33.7249,33.7603,39200.0
2012-07-12 13:30:00,47.62,47.66,47.61,47.65,104100.0,33.7532,33.7816,33.7462,33.7745,104100.0
2012-07-12 13:35:00,47.65,47.66,47.62,47.63,24100.0,33.7745,33.7816,33.7532,33.7603,24100.0
2012-07-12 13:40:00,47.64,47.87,47.64,47.78,14200.0,33.7674,33.9304,33.7674,33.8667,14200.0
2012-07-12 13:45:00,47.77,47.78,47.74,47.75,38600.0,33.8596,33.8667,33.8383,33.8454,38600.0
2012-07-12 13:50:00,47.75,47.75,47.64,47.64,8900.0,33.8454,33.8454,33.7674,33.7674,8900.0
2012-07-12 13:55:00,47.65,47.7,47.59,47.6,21700.0,33.7745,33.81,33.732,33.7391,21700.0
2012-07-12 14:00:00,47.62,47.66,47.58,47.58,18400.0,33.7532,33.7816,33.7249,33.7249,18400.0
2012-07-12 14:05:00,47.58,47.67,47.58,47.65,24600.0,33.7249,33.7887,33.7249,33.7745,24600.0
2012-07-12 14:10:00,47.65,47.67,47.55,47.63,14200.0,33.7745,33.7887,33.7036,33.7603,14200.0
2012-07-12 14:15:00,47.61,47.66,47.58,47.61,17700.0,33.7462,33.7816,33.7249,33.7462,17700.0
2012-07-12 14:20:00,47.62,47.66,47.61,47.62,6400.0,33.7532,33.7816,33.7462,33.7532,6400.0
2012-07-12 14:25:00,47.64,47.66,47.6,47.6,11400.0,33.7674,33.7816,33.7391,33.7391,11400.0
2012-07-12 14:30:00,47.61,47.66,47.61,47.62,10700.0,33.7462,33.7816,33.7462,33.7532,10700.0
2012-07-12 14:35:00,47.63,47.66,47.62,47.65,27200.0,33.7603,33.7816,33.7532,33.7745,27200.0
2012-07-12 14:40:00,47.65,47.66,47.63,47.65,22400.0,33.7745,33.7816,33.7603,33.7745,22400.0
2012-07-12 14:45:00,47.65,47.66,47.57,47.58,16200.0,33.7745,33.7816,33.7178,33.7249,16200.0
2012-07-12 14:50:00,47.59,47.66,47.59,47.62,6600.0,33.732,33.7816,33.732,33.7532,6600.0
2012-07-12 14:55:00,47.63,47.66,47.62,47.64,11400.0,33.7603,33.7816,33.7532,33.7674,11400.0
2012-07-12 15:00:00,47.65,47.66,47.63,47.63,28000.0,33.7745,33.7816,33.7603,33.7603,28000.0
2012-07-12 15:05:00,47.63,47.75,47.63,47.72,26400.0,33.7603,33.8454,33.7603,33.8241,26400.0
2012-07-12 15:10:00,47.74,47.79,47.69,47.71,16200.0,33.8383,33.8737,33.8029,33.817,16200.0
2012-07-12 15:15:00,47.72,47.74,47.59,47.64,20900.0,33.8241,33.8383,33.732,33.7674,20900.0
2012-07-12 15:20:00,47.64,47.75,47.63,47.73,30100.0,33.7674,33.8454,33.7603,33.8312,30100.0
2012-07-12 15:25:00,47.75,47.75,47.71,47.74,88900.0,33.8454,33.8454,33.817,33.8383,88900.0
2012-07-12 15:30:00,47.73,47.75,47.69,47.71,50500.0,33.8312,33.8454,33.8029,33.817,50500.0
2012-07-12 15:35:00,47.71,47.75,47.65,47.73,22700.0,33.817,33.8454,33.7745,33.8312,22700.0
2012-07-12 15:40:00,47.71,47.8,47.7,47.78,114200.0,33.817,33.8808,33.81,33.8667,114200.0
2012-07-12 15:45:00,47.77,47.86,47.71,47.77,72900.0,33.8596,33.9234,33.817,33.8596,72900.0
2012-07-12 15:50:00,47.76,47.77,47.65,47.72,48300.0,33.8525,33.8596,33.7745,33.8241,48300.0
2012-07-12 15:55:00,47.73,47.74,47.64,47.66,64500.0,33.8312,33.8383,33.7674,33.7816,64500.0
2012-07-13 09:30:00,47.87,48.04,47.74,48.0,14500.0,33.9304,34.0509,33.8383,34.0226,14500.0
2012-07-13 09:35:00,48.0,48.03,47.95,48.01,7500.0,34.0226,34.0439,33.9872,34.0297,7500.0
2012-07-13 09:40:00,48.02,48.24,48.02,48.22,27600.0,34.0368,34.1927,34.0368,34.1785,27600.0
2012-07-13 09:45:00,48.25,48.33,48.18,48.27,13900.0,34.1998,34.2565,34.1502,34.214,13900.0
2012-07-13 09:50:00,48.27,48.33,48.08,48.08,10200.0,34.214,34.2565,34.0793,34.0793,10200.0
2012-07-13 09:55:00,48.08,48.19,48.01,48.14,19300.0,34.0793,34.1573,34.0297,34.1218,19300.0
2012-07-13 10:00:00,48.15,48.21,48.12,48.19,34800.0,34.1289,34.1714,34.1076,34.1573,34800.0
2012-07-13 10:05:00,48.23,48.43,48.23,48.41,8300.0,34.1856,34.3274,34.1856,34.3132,8300.0
2012-07-13 10:10:00,48.41,48.43,48.35,48.37,6100.0,34.3132,34.3274,34.2707,34.2848,6100.0
2012-07-13 10:15:00,48.38,48.46,48.38,48.46,4500.0,34.2919,34.3486,34.2919,34.3486,4500.0
2012-07-13 10:20:00,48.44,48.48,48.39,48.4,14600.0,34.3345,34.3628,34.299,34.3061,14600.0
2012-07-13 10:25:00,48.4,48.41,48.3,48.4,17600.0,34.3061,34.3132,34.2352,34.3061,17600.0
2012-07-13 10:30:00,48.4,48.45,48.4,48.42,3600.0,34.3061,34.3416,34.3061,34.3203,3600.0
2012-07-13 10:35:00,48.41,48.49,48.41,48.45,5300.0,34.3132,34.3699,34.3132,34.3416,5300.0
2012-07-13 10:40:00,48.49,48.54,48.47,48.48,8300.0,34.3699,34.4053,34.3557,34.3628,8300.0
2012-07-13 10:45:00,48.48,48.5,48.39,48.41,13600.0,34.3628,34.377,34.299,34.3132,13600.0
2012-07-13 10:50:00,48.41,48.43,48.36,48.42,5900.0,34.3132,34.3274,34.2778,34.3203,5900.0
2012-07-13 10:55:00,48.41,48.41,48.33,48.34,3400.0,34.3132,34.3132,34.2565,34.2636,3400.0
2012-07-13 11:00:00,48.36,48.4,48.36,48.4,3000.0,34.2778,34.3061,34.2778,34.3061,3000.0
2012-07-13 11:05:00,48.39,48.44,48.38,48.44,5900.0,34.299,34.3345,34.2919,34.3345,5900.0
2012-07-13 11:10:00,48.43,48.43,48.39,48.4,10200.0,34.3274,34.3274,34.299,34.3061,10200.0
2012-07-13 11:15:00,48.4,48.42,48.38,48.38,10200.0,34.3061,34.3203,34.2919,34.2919,10200.0
2012-07-13 11:20:00,48.39,48.4,48.37,48.4,2800.0,34.299,34.3061,34.2848,34.3061,2800.0
2012-07-13 11:25:00,48.39,48.39,48.37,48.38,1700.0,34.299,34.299,34.2848,34.2919,1700.0
2012-07-13 11:30:00,48.38,48.43,48.37,48.4,15600.0,34.2919,34.3274,34.2848,34.3061,15600.0
2012-07-13 11:35:00,48.4,48.4,48.35,48.38,4100.0,34.3061,34.3061,34.2707,34.2919,4100.0
2012-07-13 11:40:00,48.38,48.39,48.37,48.37,1800.0,34.2919,34.299,34.2848,34.2848,1800.0
2012-07-13 11:45:00,48.38,48.42,48.36,48.36,12300.0,34.2919,34.3203,34.2778,34.2778,12300.0
2012-07-13 11:50:00,48.36,48.39,48.3,48.37,7600.0,34.2778,34.299,34.2352,34.2848,7600.0
2012-07-13 11:55:00,48.36,48.38,48.36,48.38,1300.0,34.2778,34.2919,34.2778,34.2919,1300.0
2012-07-13 12:00:00,48.37,48.44,48.37,48.44,4600.0,34.2848,34.3345,34.2848,34.3345,4600.0
2012-07-13 12:05:00,48.45,48.5,48.45,48.48,6900.0,34.3416,34.377,34.3416,34.3628,6900.0
2012-07-13 12:10:00,48.49,48.5,48.45,48.45,9300.0,34.3699,34.377,34.3416,34.3416,9300.0
2012-07-13 12:15:00,48.45,48.47,48.44,48.45,4600.0,34.3416,34.3557,34.3345,34.3416,4600.0
2012-07-13 12:20:00,48.46,48.47,48.41,48.44,5200.0,34.3486,34.3557,34.3132,34.3345,5200.0
2012-07-13 12:25:00,48.44,48.45,48.43,48.45,2100.0,34.3345,34.3416,34.3274,34.3416,2100.0
2012-07-13 12:30:00,48.44,48.49,48.43,48.47,6900.0,34.3345,34.3699,34.3274,34.3557,6900.0
2012-07-13 12:35:00,48.47,48.47,48.38,48.43,30100.0,34.3557,34.3557,34.2919,34.3274,30100.0
2012-07-13 12:40:00,48.45,48.5,48.44,48.5,6200.0,34.3416,34.377,34.3345,34.377,6200.0
2012-07-13 12:45:00,48.48,48.48,48.45,48.46,1700.0,34.3628,34.3628,34.3416,34.3486,1700.0
2012-07-13 12:50:00,48.46,48.47,48.4,48.4,3000.0,34.3486,34.3557,34.3061,34.3061,3000.0
2012-07-13 12:55:00,48.4,48.4,48.38,48.38,5500.0,34.3061,34.3061,34.2919,34.2919,5500.0
2012-07-13 13:00:00,48.39,48.39,48.35,48.35,2900.0,34.299,34.299,34.2707,34.2707,2900.0
2012-07-13 13:05:00,48.35,48.35,48.27,48.32,9700.0,34.2707,34.2707,34.214,34.2494,9700.0
2012-07-13 13:10:00,48.33,48.34,48.15,48.25,16200.0,34.2565,34.2636,34.1289,34.1998,16200.0
2012-07-13 13:15:00,48.26,48.26,48.25,48.26,1300.0,34.2069,34.2069,34.1998,34.2069,1300.0
2012-07-13 13:20:00,48.26,48.29,48.26,48.27,3500.0,34.2069,34.2281,34.2069,34.214,3500.0
2012-07-13 13:25:00,48.26,48.26,48.18,48.18,2000.0,34.2069,34.2069,34.1502,34.1502,2000.0
2012-07-13 13:30:00,48.18,48.2,48.18,48.2,5000.0,34.1502,34.1644,34.1502,34.1644,5000.0
2012-07-13 13:35:00,48.2,48.23,48.19,48.23,3700.0,34.1644,34.1856,34.1573,34.1856,3700.0
2012-07-13 13:40:00,48.24,48.28,48.24,48.27,2400.0,34.1927,34.2211,34.1927,34.214,2400.0
2012-07-13 13:45:00,48.29,48.31,48.27,48.31,4800.0,34.2281,34.2423,34.214,34.2423,4800.0
2012-07-13 13:50:00,48.3,48.31,48.28,48.3,7200.0,34.2352,34.2423,34.2211,34.2352,7200.0
2012-07-13 13:55:00,48.31,48.32,48.27,48.28,2300.0,34.2423,34.2494,34.214,34.2211,2300.0
2012-07-13 14:00:00,48.27,48.28,48.2,48.21,7400.0,34.214,34.2211,34.1644,34.1714,7400.0
2012-07-13 14:05:00,48.21,48.24,48.2,48.2,5500.0,34.1714,34.1927,34.1644,34.1644,5500.0
2012-07-13 14:10:00,48.21,48.21,48.18,48.21,5200.0,34.1714,34.1714,34.1502,34.1714,5200.0
2012-07-13 14:15:00,48.21,48.22,48.19,48.22,3400.0,34.1714,34.1785,34.1573,34.1785,3400.0
2012-07-13 14:20:00,48.22,48.23,48.2,48.21,6600.0,34.1785,34.1856,34.1644,34.1714,6600.0
2012-07-13 14:25:00,48.22,48.22,48.19,48.2,2200.0,34.1785,34.1785,34.1573,34.1644,2200.0
2012-07-13 14:30:00,48.19,48.21,48.17,48.2,6900.0,34.1573,34.1714,34.1431,34.1644,6900.0
2012-07-13 14:35:00,48.2,48.2,48.18,48.19,7200.0,34.1644,34.1644,34.1502,34.1573,7200.0
2012-07-13 14:40:00,48.2,48.24,48.2,48.24,3400.0,34.1644,34.1927,34.1644,34.1927,3400.0
2012-07-13 14:45:00,48.23,48.23,48.22,48.22,3900.0,34.1856,34.1856,34.1785,34.1785,3900.0
2012-07-13 14:50:00,48.23,48.23,48.21,48.23,6100.0,34.1856,34.1856,34.1714,34.1856,6100.0
2012-07-13 14:55:00,48.22,48.25,48.21,48.25,8000.0,34.1785,34.1998,34.1714,34.1998,8000.0
2012-07-13 15:00:00,48.25,48.35,48.25,48.33,10200.0,34.1998,34.2707,34.1998,34.2565,10200.0
2012-07-13 15:05:00,48.32,48.32,48.28,48.32,8300.0,34.2494,34.2494,34.2211,34.2494,8300.0
2012-07-13 15:10:00,48.34,48.38,48.32,48.38,10200.0,34.2636,34.2919,34.2494,34.2919,10200.0
2012-07-13 15:15:00,48.38,48.39,48.35,48.38,9400.0,34.2919,34.299,34.2707,34.2919,9400.0
2012-07-13 15:20:00,48.38,48.39,48.34,48.37,9900.0,34.2919,34.299,34.2636,34.2848,9900.0
2012-07-13 15:25:00,48.37,48.37,48.24,48.24,14200.0,34.2848,34.2848,34.1927,34.1927,14200.0
2012-07-13 15:30:00,48.24,48.35,48.19,48.34,22000.0,34.1927,34.2707,34.1573,34.2636,22000.0
2012-07-13 15:35:00,48.35,48.35,48.28,48.29,22400.0,34.2707,34.2707,34.2211,34.2281,22400.0
2012-07-13 15:40:00,48.28,48.28,48.17,48.22,30600.0,34.2211,34.2211,34.1431,34.1785,30600.0
2012-07-13 15:45:00,48.22,48.26,48.16,48.25,25800.0,34.1785,34.2069,34.136,34.1998,25800.0
2012-07-13 15:50:00,48.23,48.24,48.17,48.17,24200.0,34.1856,34.1927,34.1431,34.1431,24200.0
2012-07-13 15:55:00,48.18,48.22,48.08,48.19,109100.0,34.1502,34.1785,34.0793,34.1573,109100.0
2012-07-16 09:30:00,48.0,48.06,47.79,47.82,10800.0,34.0226,34.0651,33.8737,33.895,10800.0
2012-07-16 09:35:00,47.8,47.85,47.7,47.74,9400.0,33.8808,33.9163,33.81,33.8383,9400.0
2012-07-16 09:40:00,47.76,47.82,47.57,47.7,15400.0,33.8525,33.895,33.7178,33.81,15400.0
2012-07-16 09:45:00,47.74,47.74,47.61,47.62,2900.0,33.8383,33.8383,33.7462,33.7532,2900.0
2012-07-16 09:50:00,47.62,47.75,47.52,47.52,22000.0,33.7532,33.8454,33.6824,33.6824,22000.0
2012-07-16 09:55:00,47.53,47.54,47.46,47.46,6200.0,33.6895,33.6965,33.6398,33.6398,6200.0
2012-07-16 10:00:00,47.45,47.55,47.4,47.47,26700.0,33.6327,33.7036,33.5973,33.6469,26700.0
2012-07-16 10:05:00,47.43,47.5,47.36,47.4,21200.0,33.6186,33.6682,33.569,33.5973,21200.0
2012-07-16 10:10:00,47.41,47.6,47.41,47.57,14300.0,33.6044,33.7391,33.6044,33.7178,14300.0
2012-07-16 10:15:00,47.57,47.64,47.57,47.61,12600.0,33.7178,33.7674,33.7178,33.7462,12600.0
2012-07-16 10:20:00,47.61,47.7,47.6,47.62,10300.0,33.7462,33.81,33.7391,33.7532,10300.0
2012-07-16 10:25:00,47.65,47.68,47.61,47.68,16400.0,33.7745,33.7958,33.7462,33.7958,16400.0
2012-07-16 10:30:00,47.67,47.82,47.66,47.72,19300.0,33.7887,33.895,33.7816,33.8241,19300.0
2012-07-16 10:35:00,47.7,47.82,47.67,47.8,30900.0,33.81,33.895,33.7887,33.8808,30900.0
2012-07-16 10:40:00,47.83,47.88,47.77,47.84,22000.0,33.9021,33.9375,33.8596,33.9092,22000.0
2012-07-16 10:45:00,47.87,47.99,47.87,47.9,6500.0,33.9304,34.0155,33.9304,33.9517,6500.0
2012-07-16 10:50:00,47.9,47.99,47.9,47.97,6200.0,33.9517,34.0155,33.9517,34.0013,6200.0
2012-07-16 10:55:00,47.97,47.98,47.92,47.96,3800.0,34.0013,34.0084,33.9659,33.9942,3800.0
2012-07-16 11:00:00,47.96,47.97,47.83,47.89,29400.0,33.9942,34.0013,33.9021,33.9446,29400.0
2012-07-16 11:05:00,47.89,47.93,47.89,47.89,4400.0,33.9446,33.973,33.9446,33.9446,4400.0
2012-07-16 11:10:00,47.9,47.99,47.74,47.99,35100.0,33.9517,34.0155,33.8383,34.0155,35100.0
2012-07-16 11:15:00,47.97,48.15,47.97,48.15,7800.0,34.0013,34.1289,34.0013,34.1289,7800.0
2012-07-16 11:20:00,48.16,48.17,48.1,48.11,8000.0,34.136,34.1431,34.0935,34.1006,8000.0
2012-07-16 11:25:00,48.11,48.13,48.06,48.12,6300.0,34.1006,34.1147,34.0651,34.1076,6300.0
2012-07-16 11:30:00,48.12,48.13,48.1,48.11,8900.0,34.1076,34.1147,34.0935,34.1006,8900.0
2012-07-16 11:35:00,48.13,48.17,48.09,48.09,10700.0,34.1147,34.1431,34.0864,34.0864,10700.0
2012-07-16 11:40:00,48.09,48.1,48.01,48.04,7100.0,34.0864,34.0935,34.0297,34.0509,7100.0
2012-07-16 11:45:00,48.04,48.11,48.03,48.09,9600.0,34.0509,34.1006,34.0439,34.0864,9600.0
2012-07-16 11:50:00,48.1,48.12,48.05,48.06,7200.0,34.0935,34.1076,34.058,34.0651,7200.0
2012-07-16 11:55:00,48.06,48.06,48.03,48.04,6500.0,34.0651,34.0651,34.0439,34.0509,6500.0
2012-07-16 12:00:00,48.05,48.14,48.03,48.14,16200.0,34.058,34.1218,34.0439,34.1218,16200.0
2012-07-16 12:05:00,48.14,48.25,48.14,48.22,13500.0,34.1218,34.1998,34.1218,34.1785,13500.0
2012-07-16 12:10:00,48.22,48.23,48.14,48.16,11200.0,34.1785,34.1856,34.1218,34.136,11200.0
2012-07-16 12:15:00,48.17,48.17,48.08,48.1,5900.0,34.1431,34.1431,34.0793,34.0935,5900.0
2012-07-16 12:20:00,48.1,48.1,48.06,48.08,1400.0,34.0935,34.0935,34.0651,34.0793,1400.0
2012-07-16 12:25:00,48.06,48.09,47.94,47.96,16600.0,34.0651,34.0864,33.9801,33.9942,16600.0
2012-07-16 12:30:00,47.96,47.97,47.89,47.96,17100.0,33.9942,34.0013,33.9446,33.9942,17100.0
2012-07-16 12:35:00,47.94,47.97,47.87,47.88,12900.0,33.9801,34.0013,33.9304,33.9375,12900.0
2012-07-16 12:40:00,47.89,47.9,47.84,47.87,11000.0,33.9446,33.9517,33.9092,33.9304,11000.0
2012-07-16 12:45:00,47.86,47.89,47.84,47.87,3800.0,33.9234,33.9446,33.9092,33.9304,3800.0
2012-07-16 12:50:00,47.87,47.94,47.85,47.93,2800.0,33.9304,33.9801,33.9163,33.973,2800.0
2012-07-16 12:55:00,47.94,47.98,47.93,47.98,3100.0,33.9801,34.0084,33.973,34.0084,3100.0
2012-07-16 13:00:00,47.98,47.99,47.96,47.98,7400.0,34.0084,34.0155,33.9942,34.0084,7400.0
2012-07-16 13:05:00,47.99,48.01,47.99,48.0,2900.0,34.0155,34.0297,34.0155,34.0226,2900.0
2012-07-16 13:10:00,48.0,48.01,47.93,47.95,47600.0,34.0226,34.0297,33.973,33.9872,47600.0
2012-07-16 13:15:00,47.94,47.94,47.86,47.87,3500.0,33.9801,33.9801,33.9234,33.9304,3500.0
2012-07-16 13:20:00,47.87,47.89,47.84,47.85,5600.0,33.9304,33.9446,33.9092,33.9163,5600.0
2012-07-16 13:25:00,47.85,47.94,47.85,47.92,3700.0,33.9163,33.9801,33.9163,33.9659,3700.0
2012-07-16 13:30:00,47.95,47.99,47.95,47.96,7500.0,33.9872,34.0155,33.9872,33.9942,7500.0
2012-07-16 13:35:00,47.97,47.97,47.94,47.94,8200.0,34.0013,34.0013,33.9801,33.9801,8200.0
2012-07-16 13:40:00,47.94,47.98,47.94,47.96,12500.0,33.9801,34.0084,33.9801,33.9942,12500.0
2012-07-16 13:45:00,47.96,47.99,47.96,47.98,19900.0,33.9942,34.0155,33.9942,34.0084,19900.0
2012-07-16 13:50:00,47.97,48.02,47.97,48.02,5300.0,34.0013,34.0368,34.0013,34.0368,5300.0
2012-07-16 13:55:00,48.01,48.07,48.01,48.03,5800.0,34.0297,34.0722,34.0297,34.0439,5800.0
2012-07-16 14:00:00,48.01,48.03,47.97,47.99,9200.0,34.0297,34.0439,34.0013,34.0155,9200.0
2012-07-16 14:05:00,47.99,47.99,47.97,47.99,4600.0,34.0155,34.0155,34.0013,34.0155,4600.0
2012-07-16 14:10:00,47.99,47.99,47.97,47.98,1000.0,34.0155,34.0155,34.0013,34.0084,1000.0
2012-07-16 14:15:00,47.99,48.01,47.97,48.01,13000.0,34.0155,34.0297,34.0013,34.0297,13000.0
2012-07-16 14:20:00,48.02,48.02,47.97,47.98,4300.0,34.0368,34.0368,34.0013,34.0084,4300.0
2012-07-16 14:25:00,47.98,47.99,47.95,47.96,10600.0,34.0084,34.0155,33.9872,33.9942,10600.0
2012-07-16 14:30:00,47.96,47.98,47.93,47.93,3600.0,33.9942,34.0084,33.973,33.973,3600.0
2012-07-16 14:35:00,47.93,47.95,47.92,47.92,4400.0,33.973,33.9872,33.9659,33.9659,4400.0
2012-07-16 14:40:00,47.91,47.92,47.88,47.92,4500.0,33.9588,33.9659,33.9375,33.9659,4500.0
2012-07-16 14:45:00,47.92,47.95,47.91,47.94,7800.0,33.9659,33.9872,33.9588,33.9801,7800.0
2012-07-16 14:50:00,47.95,47.98,47.91,47.93,8500.0,33.9872,34.0084,33.9588,33.973,8500.0
2012-07-16 14:55:00,47.94,47.98,47.94,47.98,3400.0,33.9801,34.0084,33.9801,34.0084,3400.0
2012-07-16 15:00:00,47.98,48.01,47.97,48.0,13000.0,34.0084,34.0297,34.0013,34.0226,13000.0
2012-07-16 15:05:00,48.0,48.0,47.97,47.99,13600.0,34.0226,34.0226,34.0013,34.0155,13600.0
2012-07-16 15:10:00,47.99,48.0,47.96,47.98,13400.0,34.0155,34.0226,33.9942,34.0084,13400.0
2012-07-16 15:15:00,47.98,48.01,47.97,47.99,14100.0,34.0084,34.0297,34.0013,34.0155,14100.0
2012-07-16 15:20:00,47.99,48.01,47.97,47.99,11100.0,34.0155,34.0297,34.0013,34.0155,11100.0
2012-07-16 15:25:00,47.99,48.0,47.93,47.93,8700.0,34.0155,34.0226,33.973,33.973,8700.0
2012-07-16 15:30:00,47.93,47.99,47.9,47.99,12000.0,33.973,34.0155,33.9517,34.0155,12000.0
2012-07-16 15:35:00,48.0,48.0,47.89,47.9,17300.0,34.0226,34.0226,33.9446,33.9517,17300.0
2012-07-16 15:40:00,47.89,47.9,47.86,47.9,16600.0,33.9446,33.9517,33.9234,33.9517,16600.0
2012-07-16 15:45:00,47.91,47.93,47.82,47.9,30400.0,33.9588,33.973,33.895,33.9517,30400.0
2012-07-16 15:50:00,47.9,47.99,47.89,47.94,28500.0,33.9517,34.0155,33.9446,33.9801,28500.0
2012-07-16 15:55:00,47.94,47.98,47.88,47.97,63100.0,33.9801,34.0084,33.9375,34.0013,63100.0
2012-07-17 09:30:00,48.6,49.05,48.6,48.85,75300.0,34.4479,34.7668,34.4479,34.6251,75300.0
2012-07-17 09:35:00,48.84,49.02,48.74,48.98,53500.0,34.618,34.7456,34.5471,34.7172,53500.0
2012-07-17 09:40:00,48.98,49.0,48.69,48.69,14300.0,34.7172,34.7314,34.5117,34.5117,14300.0
2012-07-17 09:45:00,48.71,48.71,48.32,48.42,45200.0,34.5258,34.5258,34.2494,34.3203,45200.0
2012-07-17 09:50:00,48.42,48.43,48.25,48.3,13400.0,34.3203,34.3274,34.1998,34.2352,13400.0
2012-07-17 09:55:00,48.3,48.55,48.29,48.41,8200.0,34.2352,34.4124,34.2281,34.3132,8200.0
2012-07-17 10:00:00,48.42,48.43,48.19,48.19,14700.0,34.3203,34.3274,34.1573,34.1573,14700.0
2012-07-17 10:05:00,48.19,48.2,48.05,48.13,11900.0,34.1573,34.1644,34.058,34.1147,11900.0
2012-07-17 10:10:00,48.1,48.31,48.07,48.26,14400.0,34.0935,34.2423,34.0722,34.2069,14400.0
2012-07-17 10:15:00,48.24,48.25,48.15,48.15,23100.0,34.1927,34.1998,34.1289,34.1289,23100.0
2012-07-17 10:20:00,48.15,48.34,48.11,48.33,52300.0,34.1289,34.2636,34.1006,34.2565,52300.0
2012-07-17 10:25:00,48.32,48.48,48.3,48.47,44600.0,34.2494,34.3628,34.2352,34.3557,44600.0
2012-07-17 10:30:00,48.47,48.56,48.45,48.52,33500.0,34.3557,34.4195,34.3416,34.3912,33500.0
2012-07-17 10:35:00,48.54,48.54,48.12,48.12,9800.0,34.4053,34.4053,34.1076,34.1076,9800.0
2012-07-17 10:40:00,48.12,48.15,47.95,47.96,64300.0,34.1076,34.1289,33.9872,33.9942,64300.0
2012-07-17 10:45:00,47.99,48.1,47.91,48.1,24000.0,34.0155,34.0935,33.9588,34.0935,24000.0
2012-07-17 10:50:00,48.1,48.12,48.02,48.09,23400.0,34.0935,34.1076,34.0368,34.0864,23400.0
2012-07-17 10:55:00,48.1,48.12,47.99,48.0,16000.0,34.0935,34.1076,34.0155,34.0226,16000.0
2012-07-17 11:00:00,47.99,48.01,47.96,47.99,12600.0,34.0155,34.0297,33.9942,34.0155,12600.0
2012-07-17 11:05:00,47.99,48.09,47.96,48.09,26000.0,34.0155,34.0864,33.9942,34.0864,26000.0
2012-07-17 11:10:00,48.12,48.22,48.07,48.07,13700.0,34.1076,34.1785,34.0722,34.0722,13700.0
2012-07-17 11:15:00,48.09,48.13,48.02,48.02,8400.0,34.0864,34.1147,34.0368,34.0368,8400.0
2012-07-17 11:20:00,48.0,48.03,47.93,47.98,8600.0,34.0226,34.0439,33.973,34.0084,8600.0
2012-07-17 11:25:00,47.99,47.99,47.95,47.96,2800.0,34.0155,34.0155,33.9872,33.9942,2800.0
2012-07-17 11:30:00,47.98,47.99,47.95,47.97,7700.0,34.0084,34.0155,33.9872,34.0013,7700.0
2012-07-17 11:35:00,47.98,48.15,47.98,48.15,8400.0,34.0084,34.1289,34.0084,34.1289,8400.0
2012-07-17 11:40:00,48.13,48.14,48.07,48.09,6400.0,34.1147,34.1218,34.0722,34.0864,6400.0
2012-07-17 11:45:00,48.12,48.23,48.12,48.23,6700.0,34.1076,34.1856,34.1076,34.1856,6700.0
2012-07-17 11:50:00,48.23,48.25,48.13,48.22,7000.0,34.1856,34.1998,34.1147,34.1785,7000.0
2012-07-17 11:55:00,48.23,48.31,48.23,48.29,7800.0,34.1856,34.2423,34.1856,34.2281,7800.0
2012-07-17 12:00:00,48.31,48.39,48.29,48.29,18200.0,34.2423,34.299,34.2281,34.2281,18200.0
2012-07-17 12:05:00,48.31,48.35,48.24,48.25,17000.0,34.2423,34.2707,34.1927,34.1998,17000.0
2012-07-17 12:10:00,48.25,48.25,48.21,48.24,17300.0,34.1998,34.1998,34.1714,34.1927,17300.0
2012-07-17 12:15:00,48.22,48.25,48.22,48.22,4500.0,34.1785,34.1998,34.1785,34.1785,4500.0
2012-07-17 12:20:00,48.24,48.26,48.22,48.23,17500.0,34.1927,34.2069,34.1785,34.1856,17500.0
2012-07-17 12:25:00,48.25,48.26,48.22,48.22,10600.0,34.1998,34.2069,34.1785,34.1785,10600.0
2012-07-17 12:30:00,48.21,48.27,48.21,48.22,15400.0,34.1714,34.214,34.1714,34.1785,15400.0
2012-07-17 12:35:00,48.22,48.25,48.21,48.22,16700.0,34.1785,34.1998,34.1714,34.1785,16700.0
2012-07-17 12:40:00,48.21,48.23,48.17,48.18,7500.0,34.1714,34.1856,34.1431,34.1502,7500.0
2012-07-17 12:45:00,48.19,48.24,48.19,48.2,6100.0,34.1573,34.1927,34.1573,34.1644,6100.0
2012-07-17 12:50:00,48.21,48.21,48.18,48.19,7100.0,34.1714,34.1714,34.1502,34.1573,7100.0
2012-07-17 12:55:00,48.16,48.18,48.12,48.15,12800.0,34.136,34.1502,34.1076,34.1289,12800.0
2012-07-17 13:00:00,48.14,48.18,48.14,48.14,9000.0,34.1218,34.1502,34.1218,34.1218,9000.0
2012-07-17 13:05:00,48.14,48.15,48.1,48.13,17200.0,34.1218,34.1289,34.0935,34.1147,17200.0
2012-07-17 13:10:00,48.11,48.13,48.09,48.12,5000.0,34.1006,34.1147,34.0864,34.1076,5000.0
2012-07-17 13:15:00,48.11,48.15,48.09,48.15,13700.0,34.1006,34.1289,34.0864,34.1289,13700.0
2012-07-17 13:20:00,48.15,48.2,48.13,48.2,13300.0,34.1289,34.1644,34.1147,34.1644,13300.0
2012-07-17 13:25:00,48.19,48.23,48.17,48.19,13700.0,34.1573,34.1856,34.1431,34.1573,13700.0
2012-07-17 13:30:00,48.18,48.22,48.18,48.19,14300.0,34.1502,34.1785,34.1502,34.1573,14300.0
2012-07-17 13:35:00,48.2,48.2,48.15,48.18,22700.0,34.1644,34.1644,34.1289,34.1502,22700.0
2012-07-17 13:40:00,48.18,48.22,48.17,48.21,12900.0,34.1502,34.1785,34.1431,34.1714,12900.0
2012-07-17 13:45:00,48.2,48.22,48.18,48.22,23800.0,34.1644,34.1785,34.1502,34.1785,23800.0
2012-07-17 13:50:00,48.21,48.26,48.19,48.24,19100.0,34.1714,34.2069,34.1573,34.1927,19100.0
2012-07-17 13:55:00,48.23,48.25,48.21,48.21,9100.0,34.1856,34.1998,34.1714,34.1714,9100.0
2012-07-17 14:00:00,48.21,48.3,48.21,48.3,15700.0,34.1714,34.2352,34.1714,34.2352,15700.0
2012-07-17 14:05:00,48.3,48.45,48.29,48.4,46700.0,34.2352,34.3416,34.2281,34.3061,46700.0
2012-07-17 14:10:00,48.4,48.43,48.23,48.27,29400.0,34.3061,34.3274,34.1856,34.214,29400.0
2012-07-17 14:15:00,48.27,48.27,48.23,48.24,11800.0,34.214,34.214,34.1856,34.1927,11800.0
2012-07-17 14:20:00,48.26,48.43,48.24,48.43,10700.0,34.2069,34.3274,34.1927,34.3274,10700.0
2012-07-17 14:25:00,48.42,48.44,48.31,48.34,10100.0,34.3203,34.3345,34.2423,34.2636,10100.0
2012-07-17 14:30:00,48.38,48.53,48.38,48.53,16000.0,34.2919,34.3983,34.2919,34.3983,16000.0
2012-07-17 14:35:00,48.54,48.56,48.45,48.48,36000.0,34.4053,34.4195,34.3416,34.3628,36000.0
2012-07-17 14:40:00,48.47,48.48,48.36,48.36,11400.0,34.3557,34.3628,34.2778,34.2778,11400.0
2012-07-17 14:45:00,48.33,48.34,48.22,48.22,11900.0,34.2565,34.2636,34.1785,34.1785,11900.0
2012-07-17 14:50:00,48.23,48.29,48.23,48.23,10400.0,34.1856,34.2281,34.1856,34.1856,10400.0
2012-07-17 14:55:00,48.24,48.29,48.23,48.24,9000.0,34.1927,34.2281,34.1856,34.1927,9000.0
2012-07-17 15:00:00,48.24,48.3,48.23,48.23,10200.0,34.1927,34.2352,34.1856,34.1856,10200.0
2012-07-17 15:05:00,48.23,48.25,48.18,48.19,7600.0,34.1856,34.1998,34.1502,34.1573,7600.0
2012-07-17 15:10:00,48.18,48.19,48.14,48.15,8600.0,34.1502,34.1573,34.1218,34.1289,8600.0
2012-07-17 15:15:00,48.15,48.23,48.14,48.23,10200.0,34.1289,34.1856,34.1218,34.1856,10200.0
2012-07-17 15:20:00,48.23,48.26,48.21,48.22,12100.0,34.1856,34.2069,34.1714,34.1785,12100.0
2012-07-17 15:25:00,48.22,48.23,48.1,48.11,11800.0,34.1785,34.1856,34.0935,34.1006,11800.0
2012-07-17 15:30:00,48.11,48.16,48.11,48.15,18800.0,34.1006,34.136,34.1006,34.1289,18800.0
2012-07-17 15:35:00,48.15,48.15,48.04,48.04,25300.0,34.1289,34.1289,34.0509,34.0509,25300.0
2012-07-17 15:40:00,48.04,48.1,48.03,48.05,16400.0,34.0509,34.0935,34.0439,34.058,16400.0
2012-07-17 15:45:00,48.05,48.17,48.05,48.16,18400.0,34.058,34.1431,34.058,34.136,18400.0
2012-07-17 15:50:00,48.15,48.18,48.13,48.14,14500.0,34.1289,34.1502,34.1147,34.1218,14500.0
2012-07-17 15:55:00,48.13,48.18,48.09,48.16,47900.0,34.1147,34.1502,34.0864,34.136,47900.0
2012-07-18 09:30:00,48.07,48.14,48.0,48.0,5100.0,34.0722,34.1218,34.0226,34.0226,5100.0
2012-07-18 09:35:00,48.16,48.35,48.1,48.28,3900.0,34.136,34.2707,34.0935,34.2211,3900.0
2012-07-18 09:40:00,48.3,48.33,48.29,48.33,1100.0,34.2352,34.2565,34.2281,34.2565,1100.0
2012-07-18 09:45:00,48.25,48.3,48.21,48.29,6000.0,34.1998,34.2352,34.1714,34.2281,6000.0
2012-07-18 09:50:00,48.31,48.33,48.24,48.33,17800.0,34.2423,34.2565,34.1927,34.2565,17800.0
2012-07-18 09:55:00,48.37,48.37,48.27,48.27,7600.0,34.2848,34.2848,34.214,34.214,7600.0
2012-07-18 10:00:00,48.3,48.47,48.28,48.43,10400.0,34.2352,34.3557,34.2211,34.3274,10400.0
2012-07-18 10:05:00,48.42,48.45,48.28,48.29,6600.0,34.3203,34.3416,34.2211,34.2281,6600.0
2012-07-18 10:10:00,48.32,48.34,48.25,48.28,14200.0,34.2494,34.2636,34.1998,34.2211,14200.0
2012-07-18 10:15:00,48.28,48.29,48.23,48.27,8900.0,34.2211,34.2281,34.1856,34.214,8900.0
2012-07-18 10:20:00,48.28,48.3,48.24,48.29,6900.0,34.2211,34.2352,34.1927,34.2281,6900.0
2012-07-18 10:25:00,48.3,48.34,48.24,48.24,5800.0,34.2352,34.2636,34.1927,34.1927,5800.0
2012-07-18 10:30:00,48.22,48.32,48.2,48.21,34900.0,34.1785,34.2494,34.1644,34.1714,34900.0
2012-07-18 10:35:00,48.22,48.31,48.22,48.29,3500.0,34.1785,34.2423,34.1785,34.2281,3500.0
2012-07-18 10:40:00,48.31,48.34,48.22,48.31,15100.0,34.2423,34.2636,34.1785,34.2423,15100.0
2012-07-18 10:45:00,48.31,48.34,48.24,48.34,6800.0,34.2423,34.2636,34.1927,34.2636,6800.0
2012-07-18 10:50:00,48.33,48.43,48.33,48.4,17000.0,34.2565,34.3274,34.2565,34.3061,17000.0
2012-07-18 10:55:00,48.43,48.46,48.4,48.45,14800.0,34.3274,34.3486,34.3061,34.3416,14800.0
2012-07-18 11:00:00,48.45,48.55,48.44,48.53,23700.0,34.3416,34.4124,34.3345,34.3983,23700.0
2012-07-18 11:05:00,48.54,48.6,48.53,48.56,17500.0,34.4053,34.4479,34.3983,34.4195,17500.0
2012-07-18 11:10:00,48.55,48.67,48.55,48.66,9700.0,34.4124,34.4975,34.4124,34.4904,9700.0
2012-07-18 11:15:00,48.67,48.69,48.65,48.67,3800.0,34.4975,34.5117,34.4833,34.4975,3800.0
2012-07-18 11:20:00,48.67,48.67,48.56,48.59,16000.0,34.4975,34.4975,34.4195,34.4408,16000.0
2012-07-18 11:25:00,48.58,48.59,48.56,48.58,4000.0,34.4337,34.4408,34.4195,34.4337,4000.0
2012-07-18 11:30:00,48.59,48.64,48.57,48.62,9900.0,34.4408,34.4762,34.4266,34.462,9900.0
2012-07-18 11:35:00,48.62,48.77,48.62,48.77,10800.0,34.462,34.5684,34.462,34.5684,10800.0
2012-07-18 11:40:00,48.78,48.82,48.76,48.8,6300.0,34.5755,34.6038,34.5613,34.5896,6300.0
2012-07-18 11:45:00,48.81,48.85,48.76,48.83,9600.0,34.5967,34.6251,34.5613,34.6109,9600.0
2012-07-18 11:50:00,48.85,48.92,48.85,48.92,3000.0,34.6251,34.6747,34.6251,34.6747,3000.0
2012-07-18 11:55:00,48.89,48.92,48.87,48.88,17200.0,34.6534,34.6747,34.6393,34.6463,17200.0
2012-07-18 12:00:00,48.87,48.89,48.82,48.84,16300.0,34.6393,34.6534,34.6038,34.618,16300.0
2012-07-18 12:05:00,48.83,48.86,48.8,48.82,12900.0,34.6109,34.6322,34.5896,34.6038,12900.0
2012-07-18 12:10:00,48.85,48.86,48.7,48.72,16200.0,34.6251,34.6322,34.5188,34.5329,16200.0
2012-07-18 12:15:00,48.72,48.72,48.52,48.52,25700.0,34.5329,34.5329,34.3912,34.3912,25700.0
2012-07-18 12:20:00,48.52,48.65,48.48,48.64,35700.0,34.3912,34.4833,34.3628,34.4762,35700.0
2012-07-18 12:25:00,48.65,48.66,48.61,48.63,31800.0,34.4833,34.4904,34.455,34.4691,31800.0
2012-07-18 12:30:00,48.63,48.66,48.63,48.63,15100.0,34.4691,34.4904,34.4691,34.4691,15100.0
2012-07-18 12:35:00,48.64,48.65,48.64,48.65,5400.0,34.4762,34.4833,34.4762,34.4833,5400.0
2012-07-18 12:40:00,48.65,48.71,48.65,48.71,18300.0,34.4833,34.5258,34.4833,34.5258,18300.0
2012-07-18 12:45:00,48.72,48.74,48.71,48.71,8200.0,34.5329,34.5471,34.5258,34.5258,8200.0
2012-07-18 12:50:00,48.71,48.84,48.7,48.84,4300.0,34.5258,34.618,34.5188,34.618,4300.0
2012-07-18 12:55:00,48.84,48.92,48.84,48.9,7200.0,34.618,34.6747,34.618,34.6605,7200.0
2012-07-18 13:00:00,48.9,48.9,48.83,48.83,6800.0,34.6605,34.6605,34.6109,34.6109,6800.0
2012-07-18 13:05:00,48.83,48.85,48.78,48.85,33100.0,34.6109,34.6251,34.5755,34.6251,33100.0
2012-07-18 13:10:00,48.84,48.94,48.83,48.9,18300.0,34.618,34.6889,34.6109,34.6605,18300.0
2012-07-18 13:15:00,48.89,48.97,48.88,48.96,33200.0,34.6534,34.7101,34.6463,34.703,33200.0
2012-07-18 13:20:00,48.95,48.98,48.94,48.97,10600.0,34.696,34.7172,34.6889,34.7101,10600.0
2012-07-18 13:25:00,48.98,48.99,48.96,48.98,4600.0,34.7172,34.7243,34.703,34.7172,4600.0
2012-07-18 13:30:00,48.98,49.09,48.97,49.09,35200.0,34.7172,34.7952,34.7101,34.7952,35200.0
2012-07-18 13:35:00,49.09,49.11,49.06,49.06,6600.0,34.7952,34.8094,34.7739,34.7739,6600.0
2012-07-18 13:40:00,49.07,49.14,49.07,49.1,2900.0,34.781,34.8306,34.781,34.8023,2900.0
2012-07-18 13:45:00,49.12,49.21,49.12,49.2,9100.0,34.8165,34.8802,34.8165,34.8732,9100.0
2012-07-18 13:50:00,49.2,49.21,49.1,49.11,9000.0,34.8732,34.8802,34.8023,34.8094,9000.0
2012-07-18 13:55:00,49.12,49.16,49.08,49.16,7400.0,34.8165,34.8448,34.7881,34.8448,7400.0
2012-07-18 14:00:00,49.14,49.15,49.09,49.1,6200.0,34.8306,34.8377,34.7952,34.8023,6200.0
2012-07-18 14:05:00,49.08,49.12,49.07,49.07,3400.0,34.7881,34.8165,34.781,34.781,3400.0
2012-07-18 14:10:00,49.08,49.12,49.05,49.1,5200.0,34.7881,34.8165,34.7668,34.8023,5200.0
2012-07-18 14:15:00,49.1,49.1,49.07,49.08,9900.0,34.8023,34.8023,34.781,34.7881,9900.0
2012-07-18 14:20:00,49.09,49.17,49.09,49.14,7700.0,34.7952,34.8519,34.7952,34.8306,7700.0
2012-07-18 14:25:00,49.13,49.15,49.1,49.12,5900.0,34.8235,34.8377,34.8023,34.8165,5900.0
2012-07-18 14:30:00,49.12,49.13,49.02,49.06,4400.0,34.8165,34.8235,34.7456,34.7739,4400.0
2012-07-18 14:35:00,49.07,49.07,48.99,49.0,8500.0,34.781,34.781,34.7243,34.7314,8500.0
2012-07-18 14:40:00,49.01,49.01,48.9,48.91,9200.0,34.7385,34.7385,34.6605,34.6676,9200.0
2012-07-18 14:45:00,48.91,48.96,48.86,48.89,10200.0,34.6676,34.703,34.6322,34.6534,10200.0
2012-07-18 14:50:00,48.88,48.9,48.86,48.9,4000.0,34.6463,34.6605,34.6322,34.6605,4000.0
2012-07-18 14:55:00,48.91,48.93,48.88,48.9,5000.0,34.6676,34.6818,34.6463,34.6605,5000.0
2012-07-18 15:00:00,48.91,48.97,48.91,48.97,8600.0,34.6676,34.7101,34.6676,34.7101,8600.0
2012-07-18 15:05:00,48.99,49.01,48.96,48.98,12100.0,34.7243,34.7385,34.703,34.7172,12100.0
2012-07-18 15:10:00,48.96,49.09,48.96,49.03,15000.0,34.703,34.7952,34.703,34.7527,15000.0
2012-07-18 15:15:00,49.04,49.1,49.0,49.09,11500.0,34.7597,34.8023,34.7314,34.7952,11500.0
2012-07-18 15:20:00,49.09,49.1,48.99,48.99,10200.0,34.7952,34.8023,34.7243,34.7243,10200.0
2012-07-18 15:25:00,49.0,49.02,48.89,48.91,32200.0,34.7314,34.7456,34.6534,34.6676,32200.0
2012-07-18 15:30:00,48.91,49.01,48.91,48.97,26900.0,34.6676,34.7385,34.6676,34.7101,26900.0
2012-07-18 15:35:00,48.99,49.0,48.93,48.96,11700.0,34.7243,34.7314,34.6818,34.703,11700.0
2012-07-18 15:40:00,48.97,49.01,48.9,48.9,16400.0,34.7101,34.7385,34.6605,34.6605,16400.0
2012-07-18 15:45:00,48.92,48.95,48.88,48.88,25400.0,34.6747,34.696,34.6463,34.6463,25400.0
2012-07-18 15:50:00,48.87,48.9,48.84,48.89,26000.0,34.6393,34.6605,34.618,34.6534,26000.0
2012-07-18 15:55:00,48.89,48.96,48.88,48.95,53400.0,34.6534,34.703,34.6463,34.696,53400.0
2012-07-19 09:30:00,49.08,49.31,49.08,49.11,13900.0,34.7881,34.9511,34.7881,34.8094,13900.0
2012-07-19 09:35:00,49.14,49.3,49.1,49.28,9700.0,34.8306,34.944,34.8023,34.9299,9700.0
2012-07-19 09:40:00,49.26,49.33,49.14,49.3,42200.0,34.9157,34.9653,34.8306,34.944,42200.0
2012-07-19 09:45:00,49.31,49.44,49.25,49.32,20100.0,34.9511,35.0433,34.9086,34.9582,20100.0
2012-07-19 09:50:00,49.31,49.35,49.26,49.32,9300.0,34.9511,34.9795,34.9157,34.9582,9300.0
2012-07-19 09:55:00,49.29,49.32,49.25,49.26,2200.0,34.9369,34.9582,34.9086,34.9157,2200.0
2012-07-19 10:00:00,49.26,49.26,49.07,49.23,6900.0,34.9157,34.9157,34.781,34.8944,6900.0
2012-07-19 10:05:00,49.18,49.18,48.86,48.86,6600.0,34.859,34.859,34.6322,34.6322,6600.0
2012-07-19 10:10:00,48.87,48.89,48.76,48.87,8500.0,34.6393,34.6534,34.5613,34.6393,8500.0
2012-07-19 10:15:00,48.86,49.03,48.86,49.03,11900.0,34.6322,34.7527,34.6322,34.7527,11900.0
2012-07-19 10:20:00,49.01,49.04,48.97,48.97,5900.0,34.7385,34.7597,34.7101,34.7101,5900.0
2012-07-19 10:25:00,48.99,49.03,48.96,49.03,4700.0,34.7243,34.7527,34.703,34.7527,4700.0
2012-07-19 10:30:00,48.98,49.04,48.93,48.97,7500.0,34.7172,34.7597,34.6818,34.7101,7500.0
2012-07-19 10:35:00,48.98,49.02,48.92,48.93,2500.0,34.7172,34.7456,34.6747,34.6818,2500.0
2012-07-19 10:40:00,48.95,49.03,48.92,48.99,3800.0,34.696,34.7527,34.6747,34.7243,3800.0
2012-07-19 10:45:00,48.99,49.04,48.96,49.01,5700.0,34.7243,34.7597,34.703,34.7385,5700.0
2012-07-19 10:50:00,49.01,49.08,49.0,49.08,900.0,34.7385,34.7881,34.7314,34.7881,900.0
2012-07-19 10:55:00,49.1,49.13,49.04,49.05,7300.0,34.8023,34.8235,34.7597,34.7668,7300.0
2012-07-19 11:00:00,49.06,49.13,49.06,49.09,6200.0,34.7739,34.8235,34.7739,34.7952,6200.0
2012-07-19 11:05:00,49.11,49.14,49.05,49.07,17000.0,34.8094,34.8306,34.7668,34.781,17000.0
2012-07-19 11:10:00,49.05,49.11,49.03,49.07,8800.0,34.7668,34.8094,34.7527,34.781,8800.0
2012-07-19 11:15:00,49.06,49.12,49.03,49.04,24200.0,34.7739,34.8165,34.7527,34.7597,24200.0
2012-07-19 11:20:00,49.04,49.1,49.04,49.09,18700.0,34.7597,34.8023,34.7597,34.7952,18700.0
2012-07-19 11:25:00,49.09,49.11,49.08,49.11,11200.0,34.7952,34.8094,34.7881,34.8094,11200.0
2012-07-19 11:30:00,49.12,49.13,49.11,49.12,8700.0,34.8165,34.8235,34.8094,34.8165,8700.0
2012-07-19 11:35:00,49.12,49.17,49.11,49.15,9200.0,34.8165,34.8519,34.8094,34.8377,9200.0
2012-07-19 11:40:00,49.14,49.15,49.12,49.13,15000.0,34.8306,34.8377,34.8165,34.8235,15000.0
2012-07-19 11:45:00,49.12,49.13,49.05,49.07,6200.0,34.8165,34.8235,34.7668,34.781,6200.0
2012-07-19 11:50:00,49.08,49.14,49.08,49.12,110600.0,34.7881,34.8306,34.7881,34.8165,110600.0
2012-07-19 11:55:00,49.11,49.12,49.08,49.08,3700.0,34.8094,34.8165,34.7881,34.7881,3700.0
2012-07-19 12:00:00,49.08,49.08,48.97,48.98,22800.0,34.7881,34.7881,34.7101,34.7172,22800.0
2012-07-19 12:05:00,48.96,49.03,48.96,48.99,5500.0,34.703,34.7527,34.703,34.7243,5500.0
2012-07-19 12:10:00,49.01,49.05,49.01,49.05,4900.0,34.7385,34.7668,34.7385,34.7668,4900.0
2012-07-19 12:15:00,49.03,49.1,49.03,49.08,11300.0,34.7527,34.8023,34.7527,34.7881,11300.0
2012-07-19 12:20:00,49.07,49.1,49.05,49.06,4100.0,34.781,34.8023,34.7668,34.7739,4100.0
2012-07-19 12:25:00,49.08,49.09,49.05,49.05,9900.0,34.7881,34.7952,34.7668,34.7668,9900.0
2012-07-19 12:30:00,49.07,49.08,49.0,49.0,59400.0,34.781,34.7881,34.7314,34.7314,59400.0
2012-07-19 12:35:00,49.01,49.03,48.96,48.96,7700.0,34.7385,34.7527,34.703,34.703,7700.0
2012-07-19 12:40:00,48.98,48.98,48.93,48.93,4900.0,34.7172,34.7172,34.6818,34.6818,4900.0
2012-07-19 12:45:00,48.96,49.02,48.94,48.97,8300.0,34.703,34.7456,34.6889,34.7101,8300.0
2012-07-19 12:50:00,48.99,48.99,48.93,48.96,5000.0,34.7243,34.7243,34.6818,34.703,5000.0
2012-07-19 12:55:00,48.96,48.96,48.87,48.87,5000.0,34.703,34.703,34.6393,34.6393,5000.0
2012-07-19 13:00:00,48.89,48.9,48.86,48.88,6400.0,34.6534,34.6605,34.6322,34.6463,6400.0
2012-07-19 13:05:00,48.86,48.88,48.84,48.87,3000.0,34.6322,34.6463,34.618,34.6393,3000.0
2012-07-19 13:10:00,48.87,48.96,48.86,48.86,12700.0,34.6393,34.703,34.6322,34.6322,12700.0
2012-07-19 13:15:00,48.86,48.89,48.83,48.86,7700.0,34.6322,34.6534,34.6109,34.6322,7700.0
2012-07-19 13:20:00,48.84,48.93,48.83,48.88,4200.0,34.618,34.6818,34.6109,34.6463,4200.0
2012-07-19 13:25:00,48.89,48.98,48.81,48.83,11500.0,34.6534,34.7172,34.5967,34.6109,11500.0
2012-07-19 13:30:00,48.82,48.87,48.8,48.8,3700.0,34.6038,34.6393,34.5896,34.5896,3700.0
2012-07-19 13:35:00,48.79,48.85,48.78,48.78,4400.0,34.5825,34.6251,34.5755,34.5755,4400.0
2012-07-19 13:40:00,48.78,48.86,48.78,48.82,4900.0,34.5755,34.6322,34.5755,34.6038,4900.0
2012-07-19 13:45:00,48.81,48.81,48.64,48.71,7800.0,34.5967,34.5967,34.4762,34.5258,7800.0
2012-07-19 13:50:00,48.71,48.75,48.7,48.73,19000.0,34.5258,34.5542,34.5188,34.54,19000.0
2012-07-19 13:55:00,48.72,48.74,48.62,48.7,32800.0,34.5329,34.5471,34.462,34.5188,32800.0
2012-07-19 14:00:00,48.7,48.73,48.62,48.65,32700.0,34.5188,34.54,34.462,34.4833,32700.0
2012-07-19 14:05:00,48.64,48.64,48.52,48.55,21300.0,34.4762,34.4762,34.3912,34.4124,21300.0
2012-07-19 14:10:00,48.57,48.63,48.56,48.6,10600.0,34.4266,34.4691,34.4195,34.4479,10600.0
2012-07-19 14:15:00,48.61,48.62,48.54,48.54,7900.0,34.455,34.462,34.4053,34.4053,7900.0
2012-07-19 14:20:00,48.53,48.58,48.49,48.55,12200.0,34.3983,34.4337,34.3699,34.4124,12200.0
2012-07-19 14:25:00,48.55,48.56,48.54,48.56,3400.0,34.4124,34.4195,34.4053,34.4195,3400.0
2012-07-19 14:30:00,48.58,48.67,48.54,48.66,9500.0,34.4337,34.4975,34.4053,34.4904,9500.0
2012-07-19 14:35:00,48.68,48.71,48.65,48.7,7900.0,34.5046,34.5258,34.4833,34.5188,7900.0
2012-07-19 14:40:00,48.69,48.73,48.69,48.7,8100.0,34.5117,34.54,34.5117,34.5188,8100.0
2012-07-19 14:45:00,48.7,48.71,48.61,48.61,9300.0,34.5188,34.5258,34.455,34.455,9300.0
2012-07-19 14:50:00,48.61,48.61,48.55,48.55,5800.0,34.455,34.455,34.4124,34.4124,5800.0
2012-07-19 14:55:00,48.58,48.62,48.57,48.61,6200.0,34.4337,34.462,34.4266,34.455,6200.0
2012-07-19 15:00:00,48.61,48.62,48.49,48.51,12300.0,34.455,34.462,34.3699,34.3841,12300.0
2012-07-19 15:05:00,48.52,48.58,48.52,48.57,5900.0,34.3912,34.4337,34.3912,34.4266,5900.0
2012-07-19 15:10:00,48.56,48.63,48.55,48.58,11200.0,34.4195,34.4691,34.4124,34.4337,11200.0
2012-07-19 15:15:00,48.58,48.61,48.56,48.6,9600.0,34.4337,34.455,34.4195,34.4479,9600.0
2012-07-19 15:20:00,48.62,48.63,48.54,48.55,14900.0,34.462,34.4691,34.4053,34.4124,14900.0
2012-07-19 15:25:00,48.55,48.61,48.55,48.58,13100.0,34.4124,34.455,34.4124,34.4337,13100.0
2012-07-19 15:30:00,48.56,48.61,48.55,48.56,15100.0,34.4195,34.455,34.4124,34.4195,15100.0
2012-07-19 15:35:00,48.55,48.61,48.55,48.58,21700.0,34.4124,34.455,34.4124,34.4337,21700.0
2012-07-19 15:40:00,48.59,48.61,48.56,48.61,24300.0,34.4408,34.455,34.4195,34.455,24300.0
2012-07-19 15:45:00,48.62,48.68,48.62,48.68,21600.0,34.462,34.5046,34.462,34.5046,21600.0
2012-07-19 15:50:00,48.67,48.71,48.58,48.6,39300.0,34.4975,34.5258,34.4337,34.4479,39300.0
2012-07-19 15:55:00,48.6,48.63,48.52,48.54,104100.0,34.4479,34.4691,34.3912,34.4053,104100.0
2012-07-20 09:30:00,48.2,48.24,47.93,48.06,15100.0,34.1644,34.1927,33.973,34.0651,15100.0
2012-07-20 09:35:00,48.01,48.06,47.9,48.06,9400.0,34.0297,34.0651,33.9517,34.0651,9400.0
2012-07-20 09:40:00,48.09,48.14,47.8,47.8,9500.0,34.0864,34.1218,33.8808,33.8808,9500.0
2012-07-20 09:45:00,47.82,47.83,47.56,47.6,19900.0,33.895,33.9021,33.7107,33.7391,19900.0
2012-07-20 09:50:00,47.62,47.69,47.5,47.6,8100.0,33.7532,33.8029,33.6682,33.7391,8100.0
2012-07-20 09:55:00,47.6,47.6,47.49,47.53,17000.0,33.7391,33.7391,33.6611,33.6895,17000.0
2012-07-20 10:00:00,47.5,47.66,47.49,47.65,23300.0,33.6682,33.7816,33.6611,33.7745,23300.0
2012-07-20 10:05:00,47.62,47.63,47.57,47.61,6800.0,33.7532,33.7603,33.7178,33.7462,6800.0
2012-07-20 10:10:00,47.61,47.73,47.6,47.7,18600.0,33.7462,33.8312,33.7391,33.81,18600.0
2012-07-20 10:15:00,47.7,47.74,47.64,47.66,11100.0,33.81,33.8383,33.7674,33.7816,11100.0
2012-07-20 10:20:00,47.67,47.79,47.67,47.76,12200.0,33.7887,33.8737,33.7887,33.8525,12200.0
2012-07-20 10:25:00,47.79,47.87,47.78,47.8,10400.0,33.8737,33.9304,33.8667,33.8808,10400.0
2012-07-20 10:30:00,47.8,47.8,47.65,47.65,11600.0,33.8808,33.8808,33.7745,33.7745,11600.0
2012-07-20 10:35:00,47.67,47.69,47.61,47.61,6200.0,33.7887,33.8029,33.7462,33.7462,6200.0
2012-07-20 10:40:00,47.62,47.65,47.6,47.63,7500.0,33.7532,33.7745,33.7391,33.7603,7500.0
2012-07-20 10:45:00,47.63,47.66,47.58,47.65,4600.0,33.7603,33.7816,33.7249,33.7745,4600.0
2012-07-20 10:50:00,47.65,47.77,47.65,47.77,7900.0,33.7745,33.8596,33.7745,33.8596,7900.0
2012-07-20 10:55:00,47.77,47.82,47.75,47.78,28400.0,33.8596,33.895,33.8454,33.8667,28400.0
2012-07-20 11:00:00,47.79,47.81,47.76,47.79,30300.0,33.8737,33.8879,33.8525,33.8737,30300.0
2012-07-20 11:05:00,47.79,47.82,47.77,47.79,9300.0,33.8737,33.895,33.8596,33.8737,9300.0
2012-07-20 11:10:00,47.79,47.82,47.75,47.78,12500.0,33.8737,33.895,33.8454,33.8667,12500.0
2012-07-20 11:15:00,47.77,47.81,47.67,47.67,10300.0,33.8596,33.8879,33.7887,33.7887,10300.0
2012-07-20 11:20:00,47.67,47.83,47.66,47.8,10600.0,33.7887,33.9021,33.7816,33.8808,10600.0
2012-07-20 11:25:00,47.8,47.8,47.75,47.75,3800.0,33.8808,33.8808,33.8454,33.8454,3800.0
2012-07-20 11:30:00,47.75,47.75,47.56,47.56,4300.0,33.8454,33.8454,33.7107,33.7107,4300.0
2012-07-20 11:35:00,47.58,47.65,47.58,47.65,3600.0,33.7249,33.7745,33.7249,33.7745,3600.0
2012-07-20 11:40:00,47.65,47.66,47.54,47.55,9600.0,33.7745,33.7816,33.6965,33.7036,9600.0
2012-07-20 11:45:00,47.54,47.69,47.52,47.69,3800.0,33.6965,33.8029,33.6824,33.8029,3800.0
2012-07-20 11:50:00,47.69,47.69,47.62,47.65,3300.0,33.8029,33.8029,33.7532,33.7745,3300.0
2012-07-20 11:55:00,47.64,47.78,47.64,47.78,17800.0,33.7674,33.8667,33.7674,33.8667,17800.0
2012-07-20 12:00:00,47.78,47.8,47.74,47.75,18800.0,33.8667,33.8808,33.8383,33.8454,18800.0
2012-07-20 12:05:00,47.75,47.75,47.64,47.66,6600.0,33.8454,33.8454,33.7674,33.7816,6600.0
2012-07-20 12:10:00,47.65,47.65,47.54,47.58,8000.0,33.7745,33.7745,33.6965,33.7249,8000.0
2012-07-20 12:15:00,47.57,47.58,47.5,47.52,7400.0,33.7178,33.7249,33.6682,33.6824,7400.0
2012-07-20 12:20:00,47.52,47.56,47.5,47.53,2600.0,33.6824,33.7107,33.6682,33.6895,2600.0
2012-07-20 12:25:00,47.56,47.58,47.52,47.52,3300.0,33.7107,33.7249,33.6824,33.6824,3300.0
2012-07-20 12:30:00,47.51,47.52,47.45,47.48,3200.0,33.6753,33.6824,33.6327,33.654,3200.0
2012-07-20 12:35:00,47.48,47.48,47.39,47.41,11000.0,33.654,33.654,33.5902,33.6044,11000.0
2012-07-20 12:40:00,47.41,47.48,47.37,47.38,35700.0,33.6044,33.654,33.576,33.5831,35700.0
2012-07-20 12:45:00,47.37,47.39,47.35,47.39,3100.0,33.576,33.5902,33.5619,33.5902,3100.0
2012-07-20 12:50:00,47.39,47.52,47.38,47.52,4500.0,33.5902,33.6824,33.5831,33.6824,4500.0
2012-07-20 12:55:00,47.53,47.58,47.52,47.52,7200.0,33.6895,33.7249,33.6824,33.6824,7200.0
2012-07-20 13:00:00,47.51,47.55,47.47,47.49,8800.0,33.6753,33.7036,33.6469,33.6611,8800.0
2012-07-20 13:05:00,47.49,47.53,47.48,47.53,13900.0,33.6611,33.6895,33.654,33.6895,13900.0
2012-07-20 13:10:00,47.51,47.56,47.49,47.52,11000.0,33.6753,33.7107,33.6611,33.6824,11000.0
2012-07-20 13:15:00,47.51,47.52,47.48,47.52,5600.0,33.6753,33.6824,33.654,33.6824,5600.0
2012-07-20 13:20:00,47.52,47.54,47.5,47.54,5000.0,33.6824,33.6965,33.6682,33.6965,5000.0
2012-07-20 13:25:00,47.53,47.64,47.52,47.64,10000.0,33.6895,33.7674,33.6824,33.7674,10000.0
2012-07-20 13:30:00,47.63,47.63,47.51,47.55,29100.0,33.7603,33.7603,33.6753,33.7036,29100.0
2012-07-20 13:35:00,47.54,47.56,47.54,47.56,8300.0,33.6965,33.7107,33.6965,33.7107,8300.0
2012-07-20 13:40:00,47.56,47.56,47.44,47.47,10100.0,33.7107,33.7107,33.6257,33.6469,10100.0
2012-07-20 13:45:00,47.46,47.5,47.45,47.5,6000.0,33.6398,33.6682,33.6327,33.6682,6000.0
2012-07-20 13:50:00,47.5,47.5,47.43,47.49,5400.0,33.6682,33.6682,33.6186,33.6611,5400.0
2012-07-20 13:55:00,47.5,47.54,47.49,47.54,5000.0,33.6682,33.6965,33.6611,33.6965,5000.0
2012-07-20 14:00:00,47.55,47.56,47.5,47.53,8100.0,33.7036,33.7107,33.6682,33.6895,8100.0
2012-07-20 14:05:00,47.53,47.56,47.47,47.48,11600.0,33.6895,33.7107,33.6469,33.654,11600.0
2012-07-20 14:10:00,47.47,47.48,47.43,47.47,11800.0,33.6469,33.654,33.6186,33.6469,11800.0
2012-07-20 14:15:00,47.45,47.51,47.45,47.49,7800.0,33.6327,33.6753,33.6327,33.6611,7800.0
2012-07-20 14:20:00,47.49,47.5,47.41,47.45,35800.0,33.6611,33.6682,33.6044,33.6327,35800.0
2012-07-20 14:25:00,47.46,47.48,47.42,47.43,5200.0,33.6398,33.654,33.6115,33.6186,5200.0
2012-07-20 14:30:00,47.44,47.5,47.42,47.5,8800.0,33.6257,33.6682,33.6115,33.6682,8800.0
2012-07-20 14:35:00,47.5,47.5,47.43,47.5,4800.0,33.6682,33.6682,33.6186,33.6682,4800.0
2012-07-20 14:40:00,47.49,47.5,47.47,47.48,11400.0,33.6611,33.6682,33.6469,33.654,11400.0
2012-07-20 14:45:00,47.48,47.48,47.43,47.45,10300.0,33.654,33.654,33.6186,33.6327,10300.0
2012-07-20 14:50:00,47.45,47.48,47.45,47.48,6900.0,33.6327,33.654,33.6327,33.654,6900.0
2012-07-20 14:55:00,47.48,47.49,47.37,47.39,55900.0,33.654,33.6611,33.576,33.5902,55900.0
2012-07-20 15:00:00,47.4,47.41,47.3,47.32,34400.0,33.5973,33.6044,33.5264,33.5406,34400.0
2012-07-20 15:05:00,47.32,47.35,47.29,47.34,12200.0,33.5406,33.5619,33.5193,33.5548,12200.0
2012-07-20 15:10:00,47.34,47.36,47.28,47.3,20200.0,33.5548,33.569,33.5123,33.5264,20200.0
2012-07-20 15:15:00,47.29,47.39,47.29,47.35,11800.0,33.5193,33.5902,33.5193,33.5619,11800.0
2012-07-20 15:20:00,47.35,47.37,47.33,47.37,6500.0,33.5619,33.576,33.5477,33.576,6500.0
2012-07-20 15:25:00,47.38,47.4,47.24,47.31,44500.0,33.5831,33.5973,33.4839,33.5335,44500.0
2012-07-20 15:30:00,47.32,47.4,47.3,47.33,20300.0,33.5406,33.5973,33.5264,33.5477,20300.0
2012-07-20 15:35:00,47.33,47.44,47.33,47.38,37500.0,33.5477,33.6257,33.5477,33.5831,37500.0
2012-07-20 15:40:00,47.39,47.47,47.39,47.47,26000.0,33.5902,33.6469,33.5902,33.6469,26000.0
2012-07-20 15:45:00,47.48,47.5,47.46,47.5,45700.0,33.654,33.6682,33.6398,33.6682,45700.0
2012-07-20 15:50:00,47.49,47.5,47.41,47.48,44800.0,33.6611,33.6682,33.6044,33.654,44800.0
2012-07-20 15:55:00,47.48,47.48,47.39,47.43,70200.0,33.654,33.654,33.5902,33.6186,70200.0
2012-07-23 09:30:00,46.75,46.75,46.04,46.13,45200.0,33.1366,33.1366,32.6333,32.6971,45200.0
2012-07-23 09:35:00,46.12,46.23,46.07,46.1,33400.0,32.69,32.768,32.6546,32.6759,33400.0
2012-07-23 09:40:00,46.09,46.18,46.0,46.0,47400.0,32.6688,32.7326,32.605,32.605,47400.0
2012-07-23 09:45:00,46.01,46.03,45.84,45.85,68400.0,32.6121,32.6262,32.4916,32.4987,68400.0
2012-07-23 09:50:00,45.85,46.07,45.82,46.04,42100.0,32.4987,32.6546,32.4774,32.6333,42100.0
2012-07-23 09:55:00,46.05,46.08,46.01,46.01,22200.0,32.6404,32.6617,32.6121,32.6121,22200.0
2012-07-23 10:00:00,46.01,46.15,46.0,46.13,21700.0,32.6121,32.7113,32.605,32.6971,21700.0
2012-07-23 10:05:00,46.12,46.22,46.09,46.19,34300.0,32.69,32.7609,32.6688,32.7397,34300.0
2012-07-23 10:10:00,46.18,46.36,46.18,46.31,57400.0,32.7326,32.8602,32.7326,32.8247,57400.0
2012-07-23 10:15:00,46.3,46.31,46.1,46.15,41200.0,32.8176,32.8247,32.6759,32.7113,41200.0
2012-07-23 10:20:00,46.15,46.16,46.1,46.11,27300.0,32.7113,32.7184,32.6759,32.683,27300.0
2012-07-23 10:25:00,46.11,46.17,46.1,46.11,17900.0,32.683,32.7255,32.6759,32.683,17900.0
2012-07-23 10:30:00,46.11,46.17,46.03,46.17,14100.0,32.683,32.7255,32.6262,32.7255,14100.0
2012-07-23 10:35:00,46.19,46.38,46.19,46.37,13100.0,32.7397,32.8743,32.7397,32.8672,13100.0
2012-07-23 10:40:00,46.37,46.56,46.37,46.53,60000.0,32.8672,33.0019,32.8672,32.9806,60000.0
2012-07-23 10:45:00,46.51,46.58,46.47,46.49,37600.0,32.9665,33.0161,32.9381,32.9523,37600.0
2012-07-23 10:50:00,46.5,46.5,46.42,46.45,12700.0,32.9594,32.9594,32.9027,32.9239,12700.0
2012-07-23 10:55:00,46.44,46.45,46.38,46.38,20100.0,32.9169,32.9239,32.8743,32.8743,20100.0
2012-07-23 11:00:00,46.39,46.46,46.34,46.46,35200.0,32.8814,32.931,32.846,32.931,35200.0
2012-07-23 11:05:00,46.47,46.48,46.34,46.38,34400.0,32.9381,32.9452,32.846,32.8743,34400.0
2012-07-23 11:10:00,46.38,46.49,46.38,46.4,24500.0,32.8743,32.9523,32.8743,32.8885,24500.0
2012-07-23 11:15:00,46.39,46.48,46.36,46.36,13800.0,32.8814,32.9452,32.8602,32.8602,13800.0
2012-07-23 11:20:00,46.35,46.47,46.35,46.47,20900.0,32.8531,32.9381,32.8531,32.9381,20900.0
2012-07-23 11:25:00,46.47,46.55,46.46,46.54,32000.0,32.9381,32.9948,32.931,32.9877,32000.0
2012-07-23 11:30:00,46.55,46.69,46.53,46.55,27600.0,32.9948,33.0941,32.9806,32.9948,27600.0
2012-07-23 11:35:00,46.54,46.55,46.44,46.48,16600.0,32.9877,32.9948,32.9169,32.9452,16600.0
2012-07-23 11:40:00,46.49,46.52,46.47,46.48,10500.0,32.9523,32.9736,32.9381,32.9452,10500.0
2012-07-23 11:45:00,46.46,46.51,46.43,46.5,10600.0,32.931,32.9665,32.9098,32.9594,10600.0
2012-07-23 11:50:00,46.5,46.52,46.45,46.5,31200.0,32.9594,32.9736,32.9239,32.9594,31200.0
2012-07-23 11:55:00,46.5,46.52,46.47,46.49,10600.0,32.9594,32.9736,32.9381,32.9523,10600.0
2012-07-23 12:00:00,46.49,46.5,46.42,46.43,7900.0,32.9523,32.9594,32.9027,32.9098,7900.0
2012-07-23 12:05:00,46.41,46.44,46.41,46.44,5300.0,32.8956,32.9169,32.8956,32.9169,5300.0
2012-07-23 12:10:00,46.44,46.45,46.39,46.39,3500.0,32.9169,32.9239,32.8814,32.8814,3500.0
2012-07-23 12:15:00,46.4,46.43,46.33,46.43,6600.0,32.8885,32.9098,32.8389,32.9098,6600.0
2012-07-23 12:20:00,46.43,46.49,46.42,46.48,1600.0,32.9098,32.9523,32.9027,32.9452,1600.0
2012-07-23 12:25:00,46.49,46.55,46.48,46.55,7900.0,32.9523,32.9948,32.9452,32.9948,7900.0
2012-07-23 12:30:00,46.55,46.55,46.48,46.53,14400.0,32.9948,32.9948,32.9452,32.9806,14400.0
2012-07-23 12:35:00,46.54,46.57,46.47,46.5,12300.0,32.9877,33.009,32.9381,32.9594,12300.0
2012-07-23 12:40:00,46.5,46.51,46.47,46.51,7800.0,32.9594,32.9665,32.9381,32.9665,7800.0
2012-07-23 12:45:00,46.5,46.55,46.5,46.54,16200.0,32.9594,32.9948,32.9594,32.9877,16200.0
2012-07-23 12:50:00,46.55,46.64,46.54,46.57,28400.0,32.9948,33.0586,32.9877,33.009,28400.0
2012-07-23 12:55:00,46.57,46.59,46.49,46.5,15300.0,33.009,33.0232,32.9523,32.9594,15300.0
2012-07-23 13:00:00,46.5,46.52,46.48,46.51,14700.0,32.9594,32.9736,32.9452,32.9665,14700.0
2012-07-23 13:05:00,46.51,46.51,46.47,46.48,10700.0,32.9665,32.9665,32.9381,32.9452,10700.0
2012-07-23 13:10:00,46.49,46.49,46.43,46.43,13600.0,32.9523,32.9523,32.9098,32.9098,13600.0
2012-07-23 13:15:00,46.42,46.49,46.42,46.49,9200.0,32.9027,32.9523,32.9027,32.9523,9200.0
2012-07-23 13:20:00,46.48,46.48,46.45,46.46,6200.0,32.9452,32.9452,32.9239,32.931,6200.0
2012-07-23 13:25:00,46.46,46.46,46.43,46.43,9500.0,32.931,32.931,32.9098,32.9098,9500.0
2012-07-23 13:30:00,46.41,46.48,46.41,46.46,10000.0,32.8956,32.9452,32.8956,32.931,10000.0
2012-07-23 13:35:00,46.47,46.47,46.36,46.36,14700.0,32.9381,32.9381,32.8602,32.8602,14700.0
2012-07-23 13:40:00,46.36,46.37,46.32,46.36,15700.0,32.8602,32.8672,32.8318,32.8602,15700.0
2012-07-23 13:45:00,46.36,46.37,46.33,46.35,15900.0,32.8602,32.8672,32.8389,32.8531,15900.0
2012-07-23 13:50:00,46.35,46.35,46.28,46.29,12500.0,32.8531,32.8531,32.8034,32.8105,12500.0
2012-07-23 13:55:00,46.3,46.43,46.3,46.38,8000.0,32.8176,32.9098,32.8176,32.8743,8000.0
2012-07-23 14:00:00,46.38,46.38,46.33,46.35,14100.0,32.8743,32.8743,32.8389,32.8531,14100.0
2012-07-23 14:05:00,46.35,46.36,46.32,46.35,21400.0,32.8531,32.8602,32.8318,32.8531,21400.0
2012-07-23 14:10:00,46.35,46.36,46.33,46.33,18400.0,32.8531,32.8602,32.8389,32.8389,18400.0
2012-07-23 14:15:00,46.33,46.36,46.3,46.3,6200.0,32.8389,32.8602,32.8176,32.8176,6200.0
2012-07-23 14:20:00,46.31,46.34,46.3,46.34,4000.0,32.8247,32.846,32.8176,32.846,4000.0
2012-07-23 14:25:00,46.35,46.35,46.25,46.26,27100.0,32.8531,32.8531,32.7822,32.7893,27100.0
2012-07-23 14:30:00,46.26,46.32,46.24,46.24,10000.0,32.7893,32.8318,32.7751,32.7751,10000.0
2012-07-23 14:35:00,46.25,46.31,46.25,46.3,8300.0,32.7822,32.8247,32.7822,32.8176,8300.0
2012-07-23 14:40:00,46.31,46.31,46.29,46.3,12700.0,32.8247,32.8247,32.8105,32.8176,12700.0
2012-07-23 14:45:00,46.3,46.31,46.26,46.27,32500.0,32.8176,32.8247,32.7893,32.7964,32500.0
2012-07-23 14:50:00,46.27,46.27,46.25,46.27,11800.0,32.7964,32.7964,32.7822,32.7964,11800.0
2012-07-23 14:55:00,46.27,46.33,46.27,46.3,8700.0,32.7964,32.8389,32.7964,32.8176,8700.0
2012-07-23 15:00:00,46.31,46.31,46.25,46.3,14500.0,32.8247,32.8247,32.7822,32.8176,14500.0
2012-07-23 15:05:00,46.29,46.34,46.29,46.31,16300.0,32.8105,32.846,32.8105,32.8247,16300.0
2012-07-23 15:10:00,46.31,46.34,46.31,46.34,11600.0,32.8247,32.846,32.8247,32.846,11600.0
2012-07-23 15:15:00,46.34,46.34,46.28,46.28,23500.0,32.846,32.846,32.8034,32.8034,23500.0
2012-07-23 15:20:00,46.29,46.32,46.28,46.32,51800.0,32.8105,32.8318,32.8034,32.8318,51800.0
2012-07-23 15:25:00,46.32,46.35,46.29,46.3,68700.0,32.8318,32.8531,32.8105,32.8176,68700.0
2012-07-23 15:30:00,46.3,46.38,46.28,46.38,55900.0,32.8176,32.8743,32.8034,32.8743,55900.0
2012-07-23 15:35:00,46.38,46.41,46.34,46.41,26900.0,32.8743,32.8956,32.846,32.8956,26900.0
2012-07-23 15:40:00,46.41,46.41,46.33,46.36,40300.0,32.8956,32.8956,32.8389,32.8602,40300.0
2012-07-23 15:45:00,46.37,46.39,46.34,46.35,44600.0,32.8672,32.8814,32.846,32.8531,44600.0
2012-07-23 15:50:00,46.35,46.39,46.32,46.39,36100.0,32.8531,32.8814,32.8318,32.8814,36100.0
2012-07-23 15:55:00,46.39,46.4,46.33,46.33,119600.0,32.8814,32.8885,32.8389,32.8389,119600.0
2012-07-24 09:30:00,46.94,47.34,46.94,47.28,69200.0,33.2713,33.5548,33.2713,33.5123,69200.0
2012-07-24 09:35:00,47.27,47.58,47.17,47.36,41000.0,33.5052,33.7249,33.4343,33.569,41000.0
2012-07-24 09:40:00,47.34,47.44,47.23,47.33,54100.0,33.5548,33.6257,33.4768,33.5477,54100.0
2012-07-24 09:45:00,47.34,47.36,47.12,47.19,48700.0,33.5548,33.569,33.3988,33.4485,48700.0
2012-07-24 09:50:00,47.17,47.25,46.94,47.13,88100.0,33.4343,33.491,33.2713,33.4059,88100.0
2012-07-24 09:55:00,47.11,47.68,47.11,47.59,71100.0,33.3918,33.7958,33.3918,33.732,71100.0
2012-07-24 10:00:00,47.58,47.71,47.55,47.6,35100.0,33.7249,33.817,33.7036,33.7391,35100.0
2012-07-24 10:05:00,47.57,47.59,47.41,47.47,20000.0,33.7178,33.732,33.6044,33.6469,20000.0
2012-07-24 10:10:00,47.47,47.55,47.44,47.53,27800.0,33.6469,33.7036,33.6257,33.6895,27800.0
2012-07-24 10:15:00,47.52,47.55,47.31,47.35,33500.0,33.6824,33.7036,33.5335,33.5619,33500.0
2012-07-24 10:20:00,47.34,47.41,47.27,47.36,35000.0,33.5548,33.6044,33.5052,33.569,35000.0
2012-07-24 10:25:00,47.34,47.38,47.26,47.34,37600.0,33.5548,33.5831,33.4981,33.5548,37600.0
2012-07-24 10:30:00,47.34,47.37,47.27,47.33,29900.0,33.5548,33.576,33.5052,33.5477,29900.0
2012-07-24 10:35:00,47.33,47.45,47.33,47.4,20400.0,33.5477,33.6327,33.5477,33.5973,20400.0
2012-07-24 10:40:00,47.38,47.48,47.37,47.47,13100.0,33.5831,33.654,33.576,33.6469,13100.0
2012-07-24 10:45:00,47.47,47.5,47.34,47.44,12200.0,33.6469,33.6682,33.5548,33.6257,12200.0
2012-07-24 10:50:00,47.43,47.59,47.43,47.56,14700.0,33.6186,33.732,33.6186,33.7107,14700.0
2012-07-24 10:55:00,47.57,47.61,47.5,47.5,14000.0,33.7178,33.7462,33.6682,33.6682,14000.0
2012-07-24 11:00:00,47.51,47.55,47.48,47.54,18300.0,33.6753,33.7036,33.654,33.6965,18300.0
2012-07-24 11:05:00,47.55,47.59,47.41,47.43,14600.0,33.7036,33.732,33.6044,33.6186,14600.0
2012-07-24 11:10:00,47.42,47.57,47.41,47.57,9200.0,33.6115,33.7178,33.6044,33.7178,9200.0
2012-07-24 11:15:00,47.57,47.75,47.57,47.72,15500.0,33.7178,33.8454,33.7178,33.8241,15500.0
2012-07-24 11:20:00,47.73,47.82,47.73,47.75,21800.0,33.8312,33.895,33.8312,33.8454,21800.0
2012-07-24 11:25:00,47.77,47.79,47.57,47.58,31000.0,33.8596,33.8737,33.7178,33.7249,31000.0
2012-07-24 11:30:00,47.58,47.6,47.36,47.38,44600.0,33.7249,33.7391,33.569,33.5831,44600.0
2012-07-24 11:35:00,47.36,47.4,47.15,47.27,35400.0,33.569,33.5973,33.4201,33.5052,35400.0
2012-07-24 11:40:00,47.27,47.33,47.25,47.3,4900.0,33.5052,33.5477,33.491,33.5264,4900.0
2012-07-24 11:45:00,47.3,47.4,47.28,47.39,9400.0,33.5264,33.5973,33.5123,33.5902,9400.0
2012-07-24 11:50:00,47.39,47.43,47.35,47.43,9700.0,33.5902,33.6186,33.5619,33.6186,9700.0
2012-07-24 11:55:00,47.43,47.46,47.37,47.37,4300.0,33.6186,33.6398,33.576,33.576,4300.0
2012-07-24 12:00:00,47.37,47.37,47.05,47.07,15200.0,33.576,33.576,33.3492,33.3634,15200.0
2012-07-24 12:05:00,47.1,47.13,47.0,47.02,20300.0,33.3847,33.4059,33.3138,33.328,20300.0
2012-07-24 12:10:00,47.02,47.1,47.01,47.1,16200.0,33.328,33.3847,33.3209,33.3847,16200.0
2012-07-24 12:15:00,47.1,47.1,46.98,47.0,4500.0,33.3847,33.3847,33.2996,33.3138,4500.0
2012-07-24 12:20:00,46.99,47.0,46.79,46.86,21200.0,33.3067,33.3138,33.1649,33.2146,21200.0
2012-07-24 12:25:00,46.86,46.86,46.7,46.81,17000.0,33.2146,33.2146,33.1011,33.1791,17000.0
2012-07-24 12:30:00,46.83,46.84,46.73,46.84,13000.0,33.1933,33.2004,33.1224,33.2004,13000.0
2012-07-24 12:35:00,46.84,46.84,46.74,46.76,20900.0,33.2004,33.2004,33.1295,33.1437,20900.0
2012-07-24 12:40:00,46.76,46.83,46.73,46.8,11300.0,33.1437,33.1933,33.1224,33.172,11300.0
2012-07-24 12:45:00,46.8,46.81,46.75,46.76,6700.0,33.172,33.1791,33.1366,33.1437,6700.0
2012-07-24 12:50:00,46.77,46.78,46.73,46.77,7300.0,33.1508,33.1579,33.1224,33.1508,7300.0
2012-07-24 12:55:00,46.8,46.94,46.8,46.91,9800.0,33.172,33.2713,33.172,33.25,9800.0
2012-07-24 13:00:00,46.9,46.9,46.82,46.84,7000.0,33.2429,33.2429,33.1862,33.2004,7000.0
2012-07-24 13:05:00,46.82,46.82,46.7,46.73,6300.0,33.1862,33.1862,33.1011,33.1224,6300.0
2012-07-24 13:10:00,46.72,46.83,46.72,46.83,4100.0,33.1153,33.1933,33.1153,33.1933,4100.0
2012-07-24 13:15:00,46.87,46.9,46.82,46.83,9500.0,33.2216,33.2429,33.1862,33.1933,9500.0
2012-07-24 13:20:00,46.82,46.91,46.81,46.91,15400.0,33.1862,33.25,33.1791,33.25,15400.0
2012-07-24 13:25:00,46.9,46.9,46.83,46.9,7700.0,33.2429,33.2429,33.1933,33.2429,7700.0
2012-07-24 13:30:00,46.9,46.98,46.84,46.95,13500.0,33.2429,33.2996,33.2004,33.2783,13500.0
2012-07-24 13:35:00,46.95,46.95,46.92,46.92,2700.0,33.2783,33.2783,33.2571,33.2571,2700.0
2012-07-24 13:40:00,46.93,46.95,46.9,46.94,15400.0,33.2642,33.2783,33.2429,33.2713,15400.0
2012-07-24 13:45:00,46.95,47.01,46.93,46.93,11400.0,33.2783,33.3209,33.2642,33.2642,11400.0
2012-07-24 13:50:00,46.92,47.1,46.91,47.06,7900.0,33.2571,33.3847,33.25,33.3563,7900.0
2012-07-24 13:55:00,47.05,47.15,47.05,47.08,15400.0,33.3492,33.4201,33.3492,33.3705,15400.0
2012-07-24 14:00:00,47.09,47.11,46.94,46.95,7800.0,33.3776,33.3918,33.2713,33.2783,7800.0
2012-07-24 14:05:00,46.96,47.02,46.96,47.0,12600.0,33.2854,33.328,33.2854,33.3138,12600.0
2012-07-24 14:10:00,46.99,47.01,46.95,46.98,9800.0,33.3067,33.3209,33.2783,33.2996,9800.0
2012-07-24 14:15:00,46.97,47.01,46.89,46.91,14800.0,33.2925,33.3209,33.2358,33.25,14800.0
2012-07-24 14:20:00,46.92,46.96,46.87,46.91,12800.0,33.2571,33.2854,33.2216,33.25,12800.0
2012-07-24 14:25:00,46.91,46.94,46.75,46.77,19600.0,33.25,33.2713,33.1366,33.1508,19600.0
2012-07-24 14:30:00,46.77,46.79,46.72,46.77,13000.0,33.1508,33.1649,33.1153,33.1508,13000.0
2012-07-24 14:35:00,46.79,46.91,46.77,46.87,10700.0,33.1649,33.25,33.1508,33.2216,10700.0
2012-07-24 14:40:00,46.87,46.93,46.87,46.91,19500.0,33.2216,33.2642,33.2216,33.25,19500.0
2012-07-24 14:45:00,46.91,46.92,46.89,46.9,19800.0,33.25,33.2571,33.2358,33.2429,19800.0
2012-07-24 14:50:00,46.9,46.92,46.89,46.9,28800.0,33.2429,33.2571,33.2358,33.2429,28800.0
2012-07-24 14:55:00,46.9,46.92,46.88,46.92,22100.0,33.2429,33.2571,33.2287,33.2571,22100.0
2012-07-24 15:00:00,46.92,46.94,46.89,46.91,20800.0,33.2571,33.2713,33.2358,33.25,20800.0
2012-07-24 15:05:00,46.9,46.94,46.86,46.87,24000.0,33.2429,33.2713,33.2146,33.2216,24000.0
2012-07-24 15:10:00,46.87,46.94,46.8,46.84,21700.0,33.2216,33.2713,33.172,33.2004,21700.0
2012-07-24 15:15:00,46.82,46.84,46.78,46.82,17800.0,33.1862,33.2004,33.1579,33.1862,17800.0
2012-07-24 15:20:00,46.83,46.91,46.78,46.91,20000.0,33.1933,33.25,33.1579,33.25,20000.0
2012-07-24 15:25:00,46.91,46.99,46.85,46.99,26200.0,33.25,33.3067,33.2075,33.3067,26200.0
2012-07-24 15:30:00,47.01,47.02,46.93,47.0,22400.0,33.3209,33.328,33.2642,33.3138,22400.0
2012-07-24 15:35:00,47.0,47.03,46.9,47.03,26100.0,33.3138,33.3351,33.2429,33.3351,26100.0
2012-07-24 15:40:00,47.03,47.03,46.87,46.87,36400.0,33.3351,33.3351,33.2216,33.2216,36400.0
2012-07-24 15:45:00,46.88,46.94,46.77,46.85,45900.0,33.2287,33.2713,33.1508,33.2075,45900.0
2012-07-24 15:50:00,46.84,47.06,46.81,47.04,35200.0,33.2004,33.3563,33.1791,33.3421,35200.0
2012-07-24 15:55:00,47.05,47.11,47.03,47.07,64600.0,33.3492,33.3918,33.3351,33.3634,64600.0
2012-07-25 09:30:00,47.17,47.23,47.02,47.03,8400.0,33.4343,33.4768,33.328,33.3351,8400.0
2012-07-25 09:35:00,47.17,47.45,47.13,47.41,3400.0,33.4343,33.6327,33.4059,33.6044,3400.0
2012-07-25 09:40:00,47.41,47.42,47.21,47.22,8900.0,33.6044,33.6115,33.4626,33.4697,8900.0
2012-07-25 09:45:00,47.22,47.23,47.14,47.14,2900.0,33.4697,33.4768,33.413,33.413,2900.0
2012-07-25 09:50:00,47.14,47.14,46.93,46.93,10900.0,33.413,33.413,33.2642,33.2642,10900.0
2012-07-25 09:55:00,46.93,47.05,46.92,47.01,6300.0,33.2642,33.3492,33.2571,33.3209,6300.0
2012-07-25 10:00:00,47.01,47.01,46.65,46.68,20200.0,33.3209,33.3209,33.0657,33.087,20200.0
2012-07-25 10:05:00,46.69,46.75,46.6,46.67,17100.0,33.0941,33.1366,33.0303,33.0799,17100.0
2012-07-25 10:10:00,46.66,46.81,46.59,46.8,25600.0,33.0728,33.1791,33.0232,33.172,25600.0
2012-07-25 10:15:00,46.8,46.97,46.79,46.93,8600.0,33.172,33.2925,33.1649,33.2642,8600.0
2012-07-25 10:20:00,46.94,46.94,46.78,46.81,24300.0,33.2713,33.2713,33.1579,33.1791,24300.0
2012-07-25 10:25:00,46.81,46.9,46.72,46.88,28000.0,33.1791,33.2429,33.1153,33.2287,28000.0
2012-07-25 10:30:00,46.85,46.87,46.74,46.76,47100.0,33.2075,33.2216,33.1295,33.1437,47100.0
2012-07-25 10:35:00,46.77,46.77,46.69,46.74,36400.0,33.1508,33.1508,33.0941,33.1295,36400.0
2012-07-25 10:40:00,46.73,46.77,46.73,46.77,25400.0,33.1224,33.1508,33.1224,33.1508,25400.0
2012-07-25 10:45:00,46.77,46.78,46.69,46.73,21800.0,33.1508,33.1579,33.0941,33.1224,21800.0
2012-07-25 10:50:00,46.72,46.74,46.57,46.57,15100.0,33.1153,33.1295,33.009,33.009,15100.0
2012-07-25 10:55:00,46.54,46.56,46.47,46.51,5600.0,32.9877,33.0019,32.9381,32.9665,5600.0
2012-07-25 11:00:00,46.51,46.57,46.5,46.53,11500.0,32.9665,33.009,32.9594,32.9806,11500.0
2012-07-25 11:05:00,46.52,46.52,46.36,46.42,20000.0,32.9736,32.9736,32.8602,32.9027,20000.0
2012-07-25 11:10:00,46.41,46.45,46.4,46.4,7700.0,32.8956,32.9239,32.8885,32.8885,7700.0
2012-07-25 11:15:00,46.42,46.48,46.37,46.4,8300.0,32.9027,32.9452,32.8672,32.8885,8300.0
2012-07-25 11:20:00,46.41,46.44,46.34,46.36,9700.0,32.8956,32.9169,32.846,32.8602,9700.0
2012-07-25 11:25:00,46.33,46.4,46.31,46.4,10700.0,32.8389,32.8885,32.8247,32.8885,10700.0
2012-07-25 11:30:00,46.4,46.43,46.38,46.38,4700.0,32.8885,32.9098,32.8743,32.8743,4700.0
2012-07-25 11:35:00,46.38,46.45,46.32,46.42,31300.0,32.8743,32.9239,32.8318,32.9027,31300.0
2012-07-25 11:40:00,46.41,46.41,46.29,46.29,6600.0,32.8956,32.8956,32.8105,32.8105,6600.0
2012-07-25 11:45:00,46.28,46.31,46.26,46.27,3100.0,32.8034,32.8247,32.7893,32.7964,3100.0
2012-07-25 11:50:00,46.25,46.32,46.25,46.32,4200.0,32.7822,32.8318,32.7822,32.8318,4200.0
2012-07-25 11:55:00,46.32,46.32,46.27,46.29,3700.0,32.8318,32.8318,32.7964,32.8105,3700.0
2012-07-25 12:00:00,46.29,46.4,46.28,46.4,5300.0,32.8105,32.8885,32.8034,32.8885,5300.0
2012-07-25 12:05:00,46.37,46.4,46.25,46.25,6800.0,32.8672,32.8885,32.7822,32.7822,6800.0
2012-07-25 12:10:00,46.26,46.26,46.22,46.24,5700.0,32.7893,32.7893,32.7609,32.7751,5700.0
2012-07-25 12:15:00,46.22,46.25,46.21,46.22,2400.0,32.7609,32.7822,32.7538,32.7609,2400.0
2012-07-25 12:20:00,46.22,46.29,46.22,46.28,1400.0,32.7609,32.8105,32.7609,32.8034,1400.0
2012-07-25 12:25:00,46.27,46.28,46.26,46.26,2800.0,32.7964,32.8034,32.7893,32.7893,2800.0
2012-07-25 12:30:00,46.26,46.32,46.26,46.31,2500.0,32.7893,32.8318,32.7893,32.8247,2500.0
2012-07-25 12:35:00,46.3,46.3,46.25,46.28,4700.0,32.8176,32.8176,32.7822,32.8034,4700.0
2012-07-25 12:40:00,46.29,46.3,46.21,46.29,18100.0,32.8105,32.8176,32.7538,32.8105,18100.0
2012-07-25 12:45:00,46.3,46.37,46.29,46.32,10300.0,32.8176,32.8672,32.8105,32.8318,10300.0
2012-07-25 12:50:00,46.32,46.32,46.3,46.3,800.0,32.8318,32.8318,32.8176,32.8176,800.0
2012-07-25 12:55:00,46.3,46.34,46.3,46.33,6300.0,32.8176,32.846,32.8176,32.8389,6300.0
2012-07-25 13:00:00,46.33,46.45,46.33,46.37,14000.0,32.8389,32.9239,32.8389,32.8672,14000.0
2012-07-25 13:05:00,46.36,46.36,46.32,46.34,3300.0,32.8602,32.8602,32.8318,32.846,3300.0
2012-07-25 13:10:00,46.36,46.43,46.36,46.42,4000.0,32.8602,32.9098,32.8602,32.9027,4000.0
2012-07-25 13:15:00,46.44,46.57,46.44,46.56,14600.0,32.9169,33.009,32.9169,33.0019,14600.0
2012-07-25 13:20:00,46.56,46.61,46.54,46.6,17000.0,33.0019,33.0374,32.9877,33.0303,17000.0
2012-07-25 13:25:00,46.6,46.71,46.57,46.71,16400.0,33.0303,33.1082,33.009,33.1082,16400.0
2012-07-25 13:30:00,46.71,46.74,46.68,46.74,8900.0,33.1082,33.1295,33.087,33.1295,8900.0
2012-07-25 13:35:00,46.75,46.9,46.75,46.86,3600.0,33.1366,33.2429,33.1366,33.2146,3600.0
2012-07-25 13:40:00,46.87,46.87,46.81,46.85,7500.0,33.2216,33.2216,33.1791,33.2075,7500.0
2012-07-25 13:45:00,46.85,46.87,46.75,46.75,6700.0,33.2075,33.2216,33.1366,33.1366,6700.0
2012-07-25 13:50:00,46.73,46.78,46.72,46.78,3900.0,33.1224,33.1579,33.1153,33.1579,3900.0
2012-07-25 13:55:00,46.78,46.88,46.78,46.85,7100.0,33.1579,33.2287,33.1579,33.2075,7100.0
2012-07-25 14:00:00,46.86,46.88,46.78,46.78,8400.0,33.2146,33.2287,33.1579,33.1579,8400.0
2012-07-25 14:05:00,46.8,46.86,46.78,46.78,7100.0,33.172,33.2146,33.1579,33.1579,7100.0
2012-07-25 14:10:00,46.79,46.83,46.76,46.81,8200.0,33.1649,33.1933,33.1437,33.1791,8200.0
2012-07-25 14:15:00,46.83,46.84,46.69,46.73,20500.0,33.1933,33.2004,33.0941,33.1224,20500.0
2012-07-25 14:20:00,46.74,46.83,46.74,46.82,8500.0,33.1295,33.1933,33.1295,33.1862,8500.0
2012-07-25 14:25:00,46.81,46.83,46.78,46.82,8700.0,33.1791,33.1933,33.1579,33.1862,8700.0
2012-07-25 14:30:00,46.81,46.83,46.78,46.82,7400.0,33.1791,33.1933,33.1579,33.1862,7400.0
2012-07-25 14:35:00,46.83,47.05,46.83,46.95,14700.0,33.1933,33.3492,33.1933,33.2783,14700.0
2012-07-25 14:40:00,46.95,46.96,46.93,46.93,7700.0,33.2783,33.2854,33.2642,33.2642,7700.0
2012-07-25 14:45:00,46.94,46.95,46.9,46.91,6700.0,33.2713,33.2783,33.2429,33.25,6700.0
2012-07-25 14:50:00,46.9,46.91,46.88,46.89,5200.0,33.2429,33.25,33.2287,33.2358,5200.0
2012-07-25 14:55:00,46.88,46.88,46.81,46.81,6400.0,33.2287,33.2287,33.1791,33.1791,6400.0
2012-07-25 15:00:00,46.8,46.8,46.71,46.71,25200.0,33.172,33.172,33.1082,33.1082,25200.0
2012-07-25 15:05:00,46.71,46.72,46.69,46.7,8800.0,33.1082,33.1153,33.0941,33.1011,8800.0
2012-07-25 15:10:00,46.7,46.7,46.59,46.59,12200.0,33.1011,33.1011,33.0232,33.0232,12200.0
2012-07-25 15:15:00,46.57,46.6,46.54,46.58,12100.0,33.009,33.0303,32.9877,33.0161,12100.0
2012-07-25 15:20:00,46.58,46.67,46.56,46.67,26900.0,33.0161,33.0799,33.0019,33.0799,26900.0
2012-07-25 15:25:00,46.67,46.77,46.67,46.75,15600.0,33.0799,33.1508,33.0799,33.1366,15600.0
2012-07-25 15:30:00,46.76,46.8,46.69,46.73,31600.0,33.1437,33.172,33.0941,33.1224,31600.0
2012-07-25 15:35:00,46.72,46.78,46.7,46.7,11500.0,33.1153,33.1579,33.1011,33.1011,11500.0
2012-07-25 15:40:00,46.69,46.72,46.62,46.67,14700.0,33.0941,33.1153,33.0444,33.0799,14700.0
2012-07-25 15:45:00,46.68,46.69,46.6,46.64,28300.0,33.087,33.0941,33.0303,33.0586,28300.0
2012-07-25 15:50:00,46.64,46.72,46.63,46.72,24900.0,33.0586,33.1153,33.0515,33.1153,24900.0
2012-07-25 15:55:00,46.72,46.74,46.69,46.73,43900.0,33.1153,33.1295,33.0941,33.1224,43900.0
2012-07-26 09:30:00,47.52,47.97,47.49,47.92,16300.0,33.6824,34.0013,33.6611,33.9659,16300.0
2012-07-26 09:35:00,47.92,47.97,47.63,47.63,10400.0,33.9659,34.0013,33.7603,33.7603,10400.0
2012-07-26 09:40:00,47.59,47.84,47.59,47.82,6300.0,33.732,33.9092,33.732,33.895,6300.0
2012-07-26 09:45:00,47.8,47.8,47.63,47.72,11800.0,33.8808,33.8808,33.7603,33.8241,11800.0
2012-07-26 09:50:00,47.71,47.79,47.65,47.79,4100.0,33.817,33.8737,33.7745,33.8737,4100.0
2012-07-26 09:55:00,47.78,47.89,47.77,47.82,11900.0,33.8667,33.9446,33.8596,33.895,11900.0
2012-07-26 10:00:00,47.8,47.88,47.74,47.75,14300.0,33.8808,33.9375,33.8383,33.8454,14300.0
2012-07-26 10:05:00,47.75,47.92,47.74,47.87,8100.0,33.8454,33.9659,33.8383,33.9304,8100.0
2012-07-26 10:10:00,47.87,47.91,47.71,47.72,10600.0,33.9304,33.9588,33.817,33.8241,10600.0
2012-07-26 10:15:00,47.76,47.94,47.72,47.75,15800.0,33.8525,33.9801,33.8241,33.8454,15800.0
2012-07-26 10:20:00,47.77,47.82,47.76,47.81,7200.0,33.8596,33.895,33.8525,33.8879,7200.0
2012-07-26 10:25:00,47.83,47.86,47.8,47.83,13000.0,33.9021,33.9234,33.8808,33.9021,13000.0
2012-07-26 10:30:00,47.84,47.96,47.83,47.87,15900.0,33.9092,33.9942,33.9021,33.9304,15900.0
2012-07-26 10:35:00,47.86,47.92,47.82,47.91,18700.0,33.9234,33.9659,33.895,33.9588,18700.0
2012-07-26 10:40:00,47.92,47.94,47.87,47.92,33900.0,33.9659,33.9801,33.9304,33.9659,33900.0
2012-07-26 10:45:00,47.93,47.97,47.88,47.88,16300.0,33.973,34.0013,33.9375,33.9375,16300.0
2012-07-26 10:50:00,47.88,47.89,47.79,47.82,8100.0,33.9375,33.9446,33.8737,33.895,8100.0
2012-07-26 10:55:00,47.82,47.87,47.76,47.86,7400.0,33.895,33.9304,33.8525,33.9234,7400.0
2012-07-26 11:00:00,47.86,47.9,47.83,47.84,6700.0,33.9234,33.9517,33.9021,33.9092,6700.0
2012-07-26 11:05:00,47.83,47.86,47.72,47.84,13900.0,33.9021,33.9234,33.8241,33.9092,13900.0
2012-07-26 11:10:00,47.85,47.88,47.83,47.86,9100.0,33.9163,33.9375,33.9021,33.9234,9100.0
2012-07-26 11:15:00,47.83,47.92,47.8,47.87,12500.0,33.9021,33.9659,33.8808,33.9304,12500.0
2012-07-26 11:20:00,47.88,47.88,47.77,47.84,16300.0,33.9375,33.9375,33.8596,33.9092,16300.0
2012-07-26 11:25:00,47.79,47.8,47.68,47.71,36100.0,33.8737,33.8808,33.7958,33.817,36100.0
2012-07-26 11:30:00,47.73,47.85,47.73,47.76,4700.0,33.8312,33.9163,33.8312,33.8525,4700.0
2012-07-26 11:35:00,47.73,47.75,47.7,47.74,3000.0,33.8312,33.8454,33.81,33.8383,3000.0
2012-07-26 11:40:00,47.74,47.78,47.71,47.78,12700.0,33.8383,33.8667,33.817,33.8667,12700.0
2012-07-26 11:45:00,47.75,47.85,47.72,47.84,5700.0,33.8454,33.9163,33.8241,33.9092,5700.0
2012-07-26 11:50:00,47.83,47.83,47.74,47.75,5800.0,33.9021,33.9021,33.8383,33.8454,5800.0
2012-07-26 11:55:00,47.75,47.86,47.75,47.86,5100.0,33.8454,33.9234,33.8454,33.9234,5100.0
2012-07-26 12:00:00,47.83,47.83,47.77,47.77,2500.0,33.9021,33.9021,33.8596,33.8596,2500.0
2012-07-26 12:05:00,47.77,47.8,47.72,47.8,9900.0,33.8596,33.8808,33.8241,33.8808,9900.0
2012-07-26 12:10:00,47.79,47.85,47.79,47.85,11400.0,33.8737,33.9163,33.8737,33.9163,11400.0
2012-07-26 12:15:00,47.85,47.9,47.85,47.86,8600.0,33.9163,33.9517,33.9163,33.9234,8600.0
2012-07-26 12:20:00,47.86,47.92,47.85,47.92,8900.0,33.9234,33.9659,33.9163,33.9659,8900.0
2012-07-26 12:25:00,47.9,47.94,47.88,47.94,3900.0,33.9517,33.9801,33.9375,33.9801,3900.0
2012-07-26 12:30:00,47.92,47.94,47.86,47.94,9400.0,33.9659,33.9801,33.9234,33.9801,9400.0
2012-07-26 12:35:00,47.93,47.93,47.91,47.93,3800.0,33.973,33.973,33.9588,33.973,3800.0
2012-07-26 12:40:00,47.92,47.93,47.87,47.87,6800.0,33.9659,33.973,33.9304,33.9304,6800.0
2012-07-26 12:45:00,47.87,47.88,47.79,47.8,5100.0,33.9304,33.9375,33.8737,33.8808,5100.0
2012-07-26 12:50:00,47.79,47.84,47.75,47.83,10400.0,33.8737,33.9092,33.8454,33.9021,10400.0
2012-07-26 12:55:00,47.81,47.95,47.81,47.95,8600.0,33.8879,33.9872,33.8879,33.9872,8600.0
2012-07-26 13:00:00,47.94,48.01,47.94,48.0,9200.0,33.9801,34.0297,33.9801,34.0226,9200.0
2012-07-26 13:05:00,47.99,48.01,47.98,48.0,4700.0,34.0155,34.0297,34.0084,34.0226,4700.0
2012-07-26 13:10:00,48.0,48.0,47.94,48.0,16400.0,34.0226,34.0226,33.9801,34.0226,16400.0
2012-07-26 13:15:00,48.01,48.09,48.0,48.07,9500.0,34.0297,34.0864,34.0226,34.0722,9500.0
2012-07-26 13:20:00,48.07,48.14,48.06,48.14,20200.0,34.0722,34.1218,34.0651,34.1218,20200.0
2012-07-26 13:25:00,48.13,48.23,48.12,48.2,22100.0,34.1147,34.1856,34.1076,34.1644,22100.0
2012-07-26 13:30:00,48.19,48.21,48.12,48.15,18400.0,34.1573,34.1714,34.1076,34.1289,18400.0
2012-07-26 13:35:00,48.16,48.28,48.14,48.28,12200.0,34.136,34.2211,34.1218,34.2211,12200.0
2012-07-26 13:40:00,48.27,48.27,48.21,48.25,14700.0,34.214,34.214,34.1714,34.1998,14700.0
2012-07-26 13:45:00,48.25,48.27,48.16,48.16,9800.0,34.1998,34.214,34.136,34.136,9800.0
2012-07-26 13:50:00,48.16,48.16,48.07,48.11,15900.0,34.136,34.136,34.0722,34.1006,15900.0
2012-07-26 13:55:00,48.12,48.13,48.09,48.1,7400.0,34.1076,34.1147,34.0864,34.0935,7400.0
2012-07-26 14:00:00,48.09,48.21,48.08,48.18,12600.0,34.0864,34.1714,34.0793,34.1502,12600.0
2012-07-26 14:05:00,48.18,48.25,48.18,48.22,3400.0,34.1502,34.1998,34.1502,34.1785,3400.0
2012-07-26 14:10:00,48.22,48.23,48.19,48.19,12900.0,34.1785,34.1856,34.1573,34.1573,12900.0
2012-07-26 14:15:00,48.19,48.19,48.12,48.14,8300.0,34.1573,34.1573,34.1076,34.1218,8300.0
2012-07-26 14:20:00,48.14,48.23,48.13,48.22,5900.0,34.1218,34.1856,34.1147,34.1785,5900.0
2012-07-26 14:25:00,48.2,48.24,48.2,48.21,5800.0,34.1644,34.1927,34.1644,34.1714,5800.0
2012-07-26 14:30:00,48.21,48.21,48.16,48.16,7300.0,34.1714,34.1714,34.136,34.136,7300.0
2012-07-26 14:35:00,48.16,48.3,48.16,48.27,9300.0,34.136,34.2352,34.136,34.214,9300.0
2012-07-26 14:40:00,48.28,48.3,48.26,48.26,3500.0,34.2211,34.2352,34.2069,34.2069,3500.0
2012-07-26 14:45:00,48.26,48.32,48.25,48.32,6000.0,34.2069,34.2494,34.1998,34.2494,6000.0
2012-07-26 14:50:00,48.32,48.39,48.28,48.37,9900.0,34.2494,34.299,34.2211,34.2848,9900.0
2012-07-26 14:55:00,48.37,48.37,48.26,48.27,8000.0,34.2848,34.2848,34.2069,34.214,8000.0
2012-07-26 15:00:00,48.27,48.29,48.23,48.23,18100.0,34.214,34.2281,34.1856,34.1856,18100.0
2012-07-26 15:05:00,48.22,48.22,48.16,48.2,10200.0,34.1785,34.1785,34.136,34.1644,10200.0
2012-07-26 15:10:00,48.2,48.29,48.18,48.26,10700.0,34.1644,34.2281,34.1502,34.2069,10700.0
2012-07-26 15:15:00,48.26,48.26,48.13,48.13,9400.0,34.2069,34.2069,34.1147,34.1147,9400.0
2012-07-26 15:20:00,48.12,48.12,48.06,48.09,14400.0,34.1076,34.1076,34.0651,34.0864,14400.0
2012-07-26 15:25:00,48.09,48.23,48.08,48.22,9400.0,34.0864,34.1856,34.0793,34.1785,9400.0
2012-07-26 15:30:00,48.21,48.25,48.18,48.23,9300.0,34.1714,34.1998,34.1502,34.1856,9300.0
2012-07-26 15:35:00,48.23,48.27,48.2,48.27,12700.0,34.1856,34.214,34.1644,34.214,12700.0
2012-07-26 15:40:00,48.27,48.33,48.24,48.26,17200.0,34.214,34.2565,34.1927,34.2069,17200.0
2012-07-26 15:45:00,48.27,48.36,48.26,48.26,28200.0,34.214,34.2778,34.2069,34.2069,28200.0
2012-07-26 15:50:00,48.27,48.27,48.18,48.24,27800.0,34.214,34.214,34.1502,34.1927,27800.0
2012-07-26 15:55:00,48.23,48.28,48.09,48.18,127100.0,34.1856,34.2211,34.0864,34.1502,127100.0
2012-07-27 09:30:00,48.38,48.75,48.38,48.68,13800.0,34.2919,34.5542,34.2919,34.5046,13800.0
2012-07-27 09:35:00,48.73,48.85,48.69,48.72,13100.0,34.54,34.6251,34.5117,34.5329,13100.0
2012-07-27 09:40:00,48.7,48.77,48.63,48.75,9800.0,34.5188,34.5684,34.4691,34.5542,9800.0
2012-07-27 09:45:00,48.74,48.87,48.71,48.85,16800.0,34.5471,34.6393,34.5258,34.6251,16800.0
2012-07-27 09:50:00,48.84,49.04,48.83,48.96,17700.0,34.618,34.7597,34.6109,34.703,17700.0
2012-07-27 09:55:00,48.99,49.05,48.94,49.0,10600.0,34.7243,34.7668,34.6889,34.7314,10600.0
2012-07-27 10:00:00,49.02,49.03,48.94,48.94,10600.0,34.7456,34.7527,34.6889,34.6889,10600.0
2012-07-27 10:05:00,48.96,49.04,48.96,49.0,8000.0,34.703,34.7597,34.703,34.7314,8000.0
2012-07-27 10:10:00,48.93,48.95,48.84,48.93,8200.0,34.6818,34.696,34.618,34.6818,8200.0
2012-07-27 10:15:00,48.95,49.05,48.95,49.01,6000.0,34.696,34.7668,34.696,34.7385,6000.0
2012-07-27 10:20:00,49.01,49.03,48.89,48.89,10200.0,34.7385,34.7527,34.6534,34.6534,10200.0
2012-07-27 10:25:00,48.9,49.05,48.9,48.94,17200.0,34.6605,34.7668,34.6605,34.6889,17200.0
2012-07-27 10:30:00,48.94,49.04,48.92,48.93,65700.0,34.6889,34.7597,34.6747,34.6818,65700.0
2012-07-27 10:35:00,48.91,48.94,48.87,48.94,10000.0,34.6676,34.6889,34.6393,34.6889,10000.0
2012-07-27 10:40:00,48.94,49.01,48.92,49.01,12500.0,34.6889,34.7385,34.6747,34.7385,12500.0
2012-07-27 10:45:00,49.02,49.04,49.0,49.03,13400.0,34.7456,34.7597,34.7314,34.7527,13400.0
2012-07-27 10:50:00,49.03,49.05,49.0,49.05,11500.0,34.7527,34.7668,34.7314,34.7668,11500.0
2012-07-27 10:55:00,49.05,49.24,49.05,49.22,22900.0,34.7668,34.9015,34.7668,34.8873,22900.0
2012-07-27 11:00:00,49.23,49.35,49.23,49.34,13900.0,34.8944,34.9795,34.8944,34.9724,13900.0
2012-07-27 11:05:00,49.36,49.38,49.23,49.33,38200.0,34.9866,35.0007,34.8944,34.9653,38200.0
2012-07-27 11:10:00,49.3,49.32,49.29,49.32,25100.0,34.944,34.9582,34.9369,34.9582,25100.0
2012-07-27 11:15:00,49.31,49.55,49.31,49.54,26900.0,34.9511,35.1212,34.9511,35.1141,26900.0
2012-07-27 11:20:00,49.54,49.65,49.5,49.61,44400.0,35.1141,35.1921,35.0858,35.1638,44400.0
2012-07-27 11:25:00,49.6,49.65,49.44,49.44,21900.0,35.1567,35.1921,35.0433,35.0433,21900.0
2012-07-27 11:30:00,49.46,49.67,49.46,49.66,10900.0,35.0574,35.2063,35.0574,35.1992,10900.0
2012-07-27 11:35:00,49.65,49.66,49.53,49.53,9400.0,35.1921,35.1992,35.1071,35.1071,9400.0
2012-07-27 11:40:00,49.5,49.59,49.5,49.57,9200.0,35.0858,35.1496,35.0858,35.1354,9200.0
2012-07-27 11:45:00,49.56,49.56,49.44,49.45,7600.0,35.1283,35.1283,35.0433,35.0504,7600.0
2012-07-27 11:50:00,49.44,49.5,49.41,49.47,7200.0,35.0433,35.0858,35.022,35.0645,7200.0
2012-07-27 11:55:00,49.5,49.6,49.49,49.6,32900.0,35.0858,35.1567,35.0787,35.1567,32900.0
2012-07-27 12:00:00,49.59,49.69,49.58,49.69,49100.0,35.1496,35.2205,35.1425,35.2205,49100.0
2012-07-27 12:05:00,49.69,49.8,49.68,49.72,52500.0,35.2205,35.2984,35.2134,35.2417,52500.0
2012-07-27 12:10:00,49.75,49.75,49.69,49.74,24100.0,35.263,35.263,35.2205,35.2559,24100.0
2012-07-27 12:15:00,49.75,49.75,49.69,49.73,9700.0,35.263,35.263,35.2205,35.2488,9700.0
2012-07-27 12:20:00,49.73,49.9,49.67,49.86,31800.0,35.2488,35.3693,35.2063,35.341,31800.0
2012-07-27 12:25:00,49.86,49.95,49.8,49.95,36600.0,35.341,35.4048,35.2984,35.4048,36600.0
2012-07-27 12:30:00,49.93,49.93,49.86,49.88,28100.0,35.3906,35.3906,35.341,35.3551,28100.0
2012-07-27 12:35:00,49.85,50.0,49.84,49.99,26200.0,35.3339,35.4402,35.3268,35.4331,26200.0
2012-07-27 12:40:00,50.0,50.02,49.96,50.02,17900.0,35.4402,35.4544,35.4118,35.4544,17900.0
2012-07-27 12:45:00,50.02,50.02,49.91,49.99,3900.0,35.4544,35.4544,35.3764,35.4331,3900.0
2012-07-27 12:50:00,50.0,50.02,49.91,49.92,4300.0,35.4402,35.4544,35.3764,35.3835,4300.0
2012-07-27 12:55:00,49.91,49.94,49.9,49.94,1600.0,35.3764,35.3977,35.3693,35.3977,1600.0
2012-07-27 13:00:00,49.92,49.94,49.83,49.85,47200.0,35.3835,35.3977,35.3197,35.3339,47200.0
2012-07-27 13:05:00,49.85,49.87,49.8,49.85,9400.0,35.3339,35.3481,35.2984,35.3339,9400.0
2012-07-27 13:10:00,49.84,49.86,49.8,49.84,24700.0,35.3268,35.341,35.2984,35.3268,24700.0
2012-07-27 13:15:00,49.84,50.0,49.82,49.97,26600.0,35.3268,35.4402,35.3126,35.4189,26600.0
2012-07-27 13:20:00,49.96,49.96,49.86,49.89,5400.0,35.4118,35.4118,35.341,35.3622,5400.0
2012-07-27 13:25:00,49.92,50.24,49.91,50.24,29100.0,35.3835,35.6103,35.3764,35.6103,29100.0
2012-07-27 13:30:00,50.23,50.35,50.23,50.3,27200.0,35.6032,35.6883,35.6032,35.6528,27200.0
2012-07-27 13:35:00,50.3,50.63,50.3,50.63,50200.0,35.6528,35.8867,35.6528,35.8867,50200.0
2012-07-27 13:40:00,50.62,50.82,50.6,50.82,74300.0,35.8797,36.0214,35.8655,36.0214,74300.0
2012-07-27 13:45:00,50.82,50.83,50.61,50.68,34000.0,36.0214,36.0285,35.8726,35.9222,34000.0
2012-07-27 13:50:00,50.67,50.67,50.44,50.54,29600.0,35.9151,35.9151,35.7521,35.823,29600.0
2012-07-27 13:55:00,50.56,50.71,50.56,50.7,21300.0,35.8371,35.9435,35.8371,35.9364,21300.0
2012-07-27 14:00:00,50.7,50.82,50.65,50.81,37600.0,35.9364,36.0214,35.9009,36.0143,37600.0
2012-07-27 14:05:00,50.83,50.86,50.66,50.66,24200.0,36.0285,36.0498,35.908,35.908,24200.0
2012-07-27 14:10:00,50.66,50.66,50.48,50.48,16000.0,35.908,35.908,35.7804,35.7804,16000.0
2012-07-27 14:15:00,50.47,50.51,50.29,50.31,26600.0,35.7733,35.8017,35.6458,35.6599,26600.0
2012-07-27 14:20:00,50.29,50.37,50.19,50.2,26700.0,35.6458,35.7025,35.5749,35.582,26700.0
2012-07-27 14:25:00,50.2,50.21,50.12,50.13,21200.0,35.582,35.589,35.5253,35.5323,21200.0
2012-07-27 14:30:00,50.12,50.24,50.09,50.23,32900.0,35.5253,35.6103,35.504,35.6032,32900.0
2012-07-27 14:35:00,50.2,50.21,50.12,50.2,11500.0,35.582,35.589,35.5253,35.582,11500.0
2012-07-27 14:40:00,50.2,50.22,50.1,50.22,22500.0,35.582,35.5961,35.5111,35.5961,22500.0
2012-07-27 14:45:00,50.21,50.22,50.08,50.1,6000.0,35.589,35.5961,35.4969,35.5111,6000.0
2012-07-27 14:50:00,50.11,50.18,50.08,50.16,9600.0,35.5182,35.5678,35.4969,35.5536,9600.0
2012-07-27 14:55:00,50.16,50.21,50.13,50.17,10900.0,35.5536,35.589,35.5323,35.5607,10900.0
2012-07-27 15:00:00,50.16,50.19,50.09,50.1,15500.0,35.5536,35.5749,35.504,35.5111,15500.0
2012-07-27 15:05:00,50.1,50.11,49.98,50.0,44700.0,35.5111,35.5182,35.426,35.4402,44700.0
2012-07-27 15:10:00,50.01,50.05,49.94,50.05,40400.0,35.4473,35.4756,35.3977,35.4756,40400.0
2012-07-27 15:15:00,50.06,50.08,49.95,49.98,20500.0,35.4827,35.4969,35.4048,35.426,20500.0
2012-07-27 15:20:00,49.98,50.0,49.91,49.95,52600.0,35.426,35.4402,35.3764,35.4048,52600.0
2012-07-27 15:25:00,49.96,50.03,49.96,50.01,9400.0,35.4118,35.4615,35.4118,35.4473,9400.0
2012-07-27 15:30:00,50.0,50.04,49.95,50.0,10200.0,35.4402,35.4686,35.4048,35.4402,10200.0
2012-07-27 15:35:00,50.0,50.03,49.92,49.93,12300.0,35.4402,35.4615,35.3835,35.3906,12300.0
2012-07-27 15:40:00,49.92,50.02,49.92,49.98,16700.0,35.3835,35.4544,35.3835,35.426,16700.0
2012-07-27 15:45:00,49.98,50.01,49.85,49.86,27000.0,35.426,35.4473,35.3339,35.341,27000.0
2012-07-27 15:50:00,49.86,49.94,49.7,49.74,39900.0,35.341,35.3977,35.2276,35.2559,39900.0
2012-07-27 15:55:00,49.73,49.79,49.7,49.73,79100.0,35.2488,35.2914,35.2276,35.2488,79100.0
2012-07-30 09:30:00,49.68,49.97,49.68,49.92,14300.0,35.2134,35.4189,35.2134,35.3835,14300.0
2012-07-30 09:35:00,49.92,49.92,49.82,49.82,19500.0,35.3835,35.3835,35.3126,35.3126,19500.0
2012-07-30 09:40:00,49.73,49.81,49.59,49.73,6100.0,35.2488,35.3055,35.1496,35.2488,6100.0
2012-07-30 09:45:00,49.72,49.72,49.5,49.56,6600.0,35.2417,35.2417,35.0858,35.1283,6600.0
2012-07-30 09:50:00,49.6,49.65,49.54,49.58,9300.0,35.1567,35.1921,35.1141,35.1425,9300.0
2012-07-30 09:55:00,49.6,49.75,49.6,49.7,6900.0,35.1567,35.263,35.1567,35.2276,6900.0
2012-07-30 10:00:00,49.72,49.79,49.67,49.72,13100.0,35.2417,35.2914,35.2063,35.2417,13100.0
2012-07-30 10:05:00,49.72,49.72,49.46,49.51,6700.0,35.2417,35.2417,35.0574,35.0929,6700.0
2012-07-30 10:10:00,49.51,49.58,49.51,49.55,3900.0,35.0929,35.1425,35.0929,35.1212,3900.0
2012-07-30 10:15:00,49.53,49.54,49.37,49.43,8200.0,35.1071,35.1141,34.9937,35.0362,8200.0
2012-07-30 10:20:00,49.43,49.6,49.43,49.6,6200.0,35.0362,35.1567,35.0362,35.1567,6200.0
2012-07-30 10:25:00,49.61,49.65,49.49,49.49,9500.0,35.1638,35.1921,35.0787,35.0787,9500.0
2012-07-30 10:30:00,49.52,49.52,49.35,49.35,14100.0,35.1,35.1,34.9795,34.9795,14100.0
2012-07-30 10:35:00,49.33,49.38,49.31,49.33,10600.0,34.9653,35.0007,34.9511,34.9653,10600.0
2012-07-30 10:40:00,49.31,49.37,49.15,49.16,10000.0,34.9511,34.9937,34.8377,34.8448,10000.0
2012-07-30 10:45:00,49.14,49.16,49.09,49.09,11100.0,34.8306,34.8448,34.7952,34.7952,11100.0
2012-07-30 10:50:00,49.14,49.16,49.08,49.12,7400.0,34.8306,34.8448,34.7881,34.8165,7400.0
2012-07-30 10:55:00,49.1,49.1,48.87,48.94,13200.0,34.8023,34.8023,34.6393,34.6889,13200.0
2012-07-30 11:00:00,48.93,49.0,48.82,48.83,24800.0,34.6818,34.7314,34.6038,34.6109,24800.0
2012-07-30 11:05:00,48.83,48.89,48.79,48.83,37900.0,34.6109,34.6534,34.5825,34.6109,37900.0
2012-07-30 11:10:00,48.84,48.9,48.83,48.87,10000.0,34.618,34.6605,34.6109,34.6393,10000.0
2012-07-30 11:15:00,48.87,48.87,48.71,48.72,31300.0,34.6393,34.6393,34.5258,34.5329,31300.0
2012-07-30 11:20:00,48.72,48.77,48.65,48.77,10000.0,34.5329,34.5684,34.4833,34.5684,10000.0
2012-07-30 11:25:00,48.77,48.8,48.73,48.79,15900.0,34.5684,34.5896,34.54,34.5825,15900.0
2012-07-30 11:30:00,48.78,48.82,48.75,48.75,30500.0,34.5755,34.6038,34.5542,34.5542,30500.0
2012-07-30 11:35:00,48.76,48.76,48.69,48.73,11200.0,34.5613,34.5613,34.5117,34.54,11200.0
2012-07-30 11:40:00,48.74,48.74,48.67,48.68,5900.0,34.5471,34.5471,34.4975,34.5046,5900.0
2012-07-30 11:45:00,48.69,48.75,48.69,48.73,3700.0,34.5117,34.5542,34.5117,34.54,3700.0
2012-07-30 11:50:00,48.73,48.76,48.71,48.74,5800.0,34.54,34.5613,34.5258,34.5471,5800.0
2012-07-30 11:55:00,48.71,48.73,48.66,48.73,6000.0,34.5258,34.54,34.4904,34.54,6000.0
2012-07-30 12:00:00,48.73,48.73,48.66,48.68,4300.0,34.54,34.54,34.4904,34.5046,4300.0
2012-07-30 12:05:00,48.68,48.68,48.58,48.63,6000.0,34.5046,34.5046,34.4337,34.4691,6000.0
2012-07-30 12:10:00,48.62,48.71,48.62,48.71,4500.0,34.462,34.5258,34.462,34.5258,4500.0
2012-07-30 12:15:00,48.72,48.75,48.66,48.7,8800.0,34.5329,34.5542,34.4904,34.5188,8800.0
2012-07-30 12:20:00,48.69,48.8,48.68,48.8,16300.0,34.5117,34.5896,34.5046,34.5896,16300.0
2012-07-30 12:25:00,48.79,48.81,48.77,48.79,29600.0,34.5825,34.5967,34.5684,34.5825,29600.0
2012-07-30 12:30:00,48.8,48.81,48.77,48.79,16800.0,34.5896,34.5967,34.5684,34.5825,16800.0
2012-07-30 12:35:00,48.78,48.8,48.77,48.78,7500.0,34.5755,34.5896,34.5684,34.5755,7500.0
2012-07-30 12:40:00,48.79,48.86,48.78,48.83,17600.0,34.5825,34.6322,34.5755,34.6109,17600.0
2012-07-30 12:45:00,48.85,48.87,48.81,48.87,4300.0,34.6251,34.6393,34.5967,34.6393,4300.0
2012-07-30 12:50:00,48.88,49.01,48.88,48.99,6200.0,34.6463,34.7385,34.6463,34.7243,6200.0
2012-07-30 12:55:00,48.97,48.97,48.88,48.9,2600.0,34.7101,34.7101,34.6463,34.6605,2600.0
2012-07-30 13:00:00,48.93,48.95,48.86,48.93,8400.0,34.6818,34.696,34.6322,34.6818,8400.0
2012-07-30 13:05:00,48.93,49.08,48.93,49.08,7300.0,34.6818,34.7881,34.6818,34.7881,7300.0
2012-07-30 13:10:00,49.06,49.1,49.0,49.04,13000.0,34.7739,34.8023,34.7314,34.7597,13000.0
2012-07-30 13:15:00,49.03,49.05,48.98,49.05,3900.0,34.7527,34.7668,34.7172,34.7668,3900.0
2012-07-30 13:20:00,49.05,49.12,49.03,49.11,5700.0,34.7668,34.8165,34.7527,34.8094,5700.0
2012-07-30 13:25:00,49.1,49.12,49.06,49.08,3600.0,34.8023,34.8165,34.7739,34.7881,3600.0
2012-07-30 13:30:00,49.03,49.13,49.03,49.13,2200.0,34.7527,34.8235,34.7527,34.8235,2200.0
2012-07-30 13:35:00,49.16,49.16,49.11,49.11,2400.0,34.8448,34.8448,34.8094,34.8094,2400.0
2012-07-30 13:40:00,49.13,49.18,49.12,49.14,4200.0,34.8235,34.859,34.8165,34.8306,4200.0
2012-07-30 13:45:00,49.14,49.18,49.12,49.17,2100.0,34.8306,34.859,34.8165,34.8519,2100.0
2012-07-30 13:50:00,49.18,49.22,49.15,49.21,5500.0,34.859,34.8873,34.8377,34.8802,5500.0
2012-07-30 13:55:00,49.21,49.24,49.18,49.2,7800.0,34.8802,34.9015,34.859,34.8732,7800.0
2012-07-30 14:00:00,49.2,49.2,49.1,49.17,11100.0,34.8732,34.8732,34.8023,34.8519,11100.0
2012-07-30 14:05:00,49.17,49.18,49.12,49.18,7700.0,34.8519,34.859,34.8165,34.859,7700.0
2012-07-30 14:10:00,49.17,49.25,49.15,49.24,4200.0,34.8519,34.9086,34.8377,34.9015,4200.0
2012-07-30 14:15:00,49.22,49.24,49.19,49.19,2100.0,34.8873,34.9015,34.8661,34.8661,2100.0
2012-07-30 14:20:00,49.2,49.26,49.14,49.2,20400.0,34.8732,34.9157,34.8306,34.8732,20400.0
2012-07-30 14:25:00,49.2,49.21,49.11,49.12,8100.0,34.8732,34.8802,34.8094,34.8165,8100.0
2012-07-30 14:30:00,49.12,49.14,49.05,49.05,4000.0,34.8165,34.8306,34.7668,34.7668,4000.0
2012-07-30 14:35:00,49.06,49.1,49.01,49.04,21600.0,34.7739,34.8023,34.7385,34.7597,21600.0
2012-07-30 14:40:00,49.04,49.11,49.04,49.08,21500.0,34.7597,34.8094,34.7597,34.7881,21500.0
2012-07-30 14:45:00,49.05,49.1,49.02,49.02,22200.0,34.7668,34.8023,34.7456,34.7456,22200.0
2012-07-30 14:50:00,49.03,49.04,49.0,49.01,5400.0,34.7527,34.7597,34.7314,34.7385,5400.0
2012-07-30 14:55:00,49.02,49.07,49.02,49.07,6700.0,34.7456,34.781,34.7456,34.781,6700.0
2012-07-30 15:00:00,49.08,49.28,49.08,49.25,31900.0,34.7881,34.9299,34.7881,34.9086,31900.0
2012-07-30 15:05:00,49.24,49.24,49.1,49.1,8900.0,34.9015,34.9015,34.8023,34.8023,8900.0
2012-07-30 15:10:00,49.11,49.12,49.07,49.07,8600.0,34.8094,34.8165,34.781,34.781,8600.0
2012-07-30 15:15:00,49.08,49.21,49.08,49.17,6700.0,34.7881,34.8802,34.7881,34.8519,6700.0
2012-07-30 15:20:00,49.17,49.23,49.13,49.19,9800.0,34.8519,34.8944,34.8235,34.8661,9800.0
2012-07-30 15:25:00,49.2,49.31,49.2,49.31,17800.0,34.8732,34.9511,34.8732,34.9511,17800.0
2012-07-30 15:30:00,49.32,49.36,49.18,49.26,19900.0,34.9582,34.9866,34.859,34.9157,19900.0
2012-07-30 15:35:00,49.26,49.28,49.15,49.24,20400.0,34.9157,34.9299,34.8377,34.9015,20400.0
2012-07-30 15:40:00,49.24,49.31,49.24,49.28,15500.0,34.9015,34.9511,34.9015,34.9299,15500.0
2012-07-30 15:45:00,49.28,49.38,49.27,49.36,41300.0,34.9299,35.0007,34.9228,34.9866,41300.0
2012-07-30 15:50:00,49.37,49.39,49.32,49.37,30900.0,34.9937,35.0078,34.9582,34.9937,30900.0
2012-07-30 15:55:00,49.37,49.4,49.32,49.33,70300.0,34.9937,35.0149,34.9582,34.9653,70300.0
2012-07-31 09:30:00,49.08,49.12,48.77,48.91,16300.0,34.7881,34.8165,34.5684,34.6676,16300.0
2012-07-31 09:35:00,48.97,49.14,48.96,49.02,4500.0,34.7101,34.8306,34.703,34.7456,4500.0
2012-07-31 09:40:00,49.01,49.21,49.0,49.15,39900.0,34.7385,34.8802,34.7314,34.8377,39900.0
2012-07-31 09:45:00,49.16,49.18,49.1,49.1,4900.0,34.8448,34.859,34.8023,34.8023,4900.0
2012-07-31 09:50:00,49.11,49.25,49.1,49.25,4600.0,34.8094,34.9086,34.8023,34.9086,4600.0
2012-07-31 09:55:00,49.2,49.39,49.16,49.31,9800.0,34.8732,35.0078,34.8448,34.9511,9800.0
2012-07-31 10:00:00,49.31,49.49,49.19,49.24,12700.0,34.9511,35.0787,34.8661,34.9015,12700.0
2012-07-31 10:05:00,49.27,49.32,49.17,49.27,5600.0,34.9228,34.9582,34.8519,34.9228,5600.0
2012-07-31 10:10:00,49.24,49.44,49.16,49.43,7000.0,34.9015,35.0433,34.8448,35.0362,7000.0
2012-07-31 10:15:00,49.38,49.43,49.37,49.41,4900.0,35.0007,35.0362,34.9937,35.022,4900.0
2012-07-31 10:20:00,49.41,49.55,49.41,49.53,2100.0,35.022,35.1212,35.022,35.1071,2100.0
2012-07-31 10:25:00,49.53,49.55,49.42,49.42,2900.0,35.1071,35.1212,35.0291,35.0291,2900.0
2012-07-31 10:30:00,49.39,49.42,49.31,49.31,3500.0,35.0078,35.0291,34.9511,34.9511,3500.0
2012-07-31 10:35:00,49.34,49.45,49.28,49.42,29000.0,34.9724,35.0504,34.9299,35.0291,29000.0
2012-07-31 10:40:00,49.45,49.49,49.43,49.47,4600.0,35.0504,35.0787,35.0362,35.0645,4600.0
2012-07-31 10:45:00,49.5,49.54,49.5,49.51,2100.0,35.0858,35.1141,35.0858,35.0929,2100.0
2012-07-31 10:50:00,49.48,49.53,49.45,49.48,2200.0,35.0716,35.1071,35.0504,35.0716,2200.0
2012-07-31 10:55:00,49.5,49.65,49.49,49.6,21300.0,35.0858,35.1921,35.0787,35.1567,21300.0
2012-07-31 11:00:00,49.6,49.62,49.57,49.59,20400.0,35.1567,35.1709,35.1354,35.1496,20400.0
2012-07-31 11:05:00,49.58,49.58,49.47,49.48,3500.0,35.1425,35.1425,35.0645,35.0716,3500.0
2012-07-31 11:10:00,49.51,49.65,49.51,49.62,2400.0,35.0929,35.1921,35.0929,35.1709,2400.0
2012-07-31 11:15:00,49.61,49.61,49.52,49.53,1700.0,35.1638,35.1638,35.1,35.1071,1700.0
2012-07-31 11:20:00,49.53,49.6,49.53,49.6,4300.0,35.1071,35.1567,35.1071,35.1567,4300.0
2012-07-31 11:25:00,49.61,49.63,49.59,49.59,2800.0,35.1638,35.1779,35.1496,35.1496,2800.0
2012-07-31 11:30:00,49.58,49.58,49.4,49.41,3800.0,35.1425,35.1425,35.0149,35.022,3800.0
2012-07-31 11:35:00,49.44,49.57,49.44,49.55,3300.0,35.0433,35.1354,35.0433,35.1212,3300.0
2012-07-31 11:40:00,49.57,49.57,49.53,49.54,6100.0,35.1354,35.1354,35.1071,35.1141,6100.0
2012-07-31 11:45:00,49.54,49.54,49.46,49.48,4600.0,35.1141,35.1141,35.0574,35.0716,4600.0
2012-07-31 11:50:00,49.48,49.52,49.48,49.49,2800.0,35.0716,35.1,35.0716,35.0787,2800.0
2012-07-31 11:55:00,49.5,49.5,49.43,49.49,1600.0,35.0858,35.0858,35.0362,35.0787,1600.0
2012-07-31 12:00:00,49.45,49.49,49.25,49.26,3500.0,35.0504,35.0787,34.9086,34.9157,3500.0
2012-07-31 12:05:00,49.25,49.37,49.25,49.35,8400.0,34.9086,34.9937,34.9086,34.9795,8400.0
2012-07-31 12:10:00,49.37,49.37,49.28,49.33,6200.0,34.9937,34.9937,34.9299,34.9653,6200.0
2012-07-31 12:15:00,49.33,49.41,49.33,49.41,2400.0,34.9653,35.022,34.9653,35.022,2400.0
2012-07-31 12:20:00,49.43,49.43,49.36,49.38,16900.0,35.0362,35.0362,34.9866,35.0007,16900.0
2012-07-31 12:25:00,49.38,49.38,49.33,49.34,4900.0,35.0007,35.0007,34.9653,34.9724,4900.0
2012-07-31 12:30:00,49.34,49.35,49.22,49.25,15600.0,34.9724,34.9795,34.8873,34.9086,15600.0
2012-07-31 12:35:00,49.26,49.32,49.24,49.25,6200.0,34.9157,34.9582,34.9015,34.9086,6200.0
2012-07-31 12:40:00,49.25,49.25,49.15,49.16,5400.0,34.9086,34.9086,34.8377,34.8448,5400.0
2012-07-31 12:45:00,49.16,49.16,49.07,49.08,13700.0,34.8448,34.8448,34.781,34.7881,13700.0
2012-07-31 12:50:00,49.08,49.13,49.08,49.1,3700.0,34.7881,34.8235,34.7881,34.8023,3700.0
2012-07-31 12:55:00,49.1,49.1,49.02,49.06,18900.0,34.8023,34.8023,34.7456,34.7739,18900.0
2012-07-31 13:00:00,49.02,49.06,49.0,49.04,28700.0,34.7456,34.7739,34.7314,34.7597,28700.0
2012-07-31 13:05:00,49.06,49.07,49.03,49.07,3500.0,34.7739,34.781,34.7527,34.781,3500.0
2012-07-31 13:10:00,49.07,49.13,49.05,49.11,1700.0,34.781,34.8235,34.7668,34.8094,1700.0
2012-07-31 13:15:00,49.14,49.17,49.09,49.1,6600.0,34.8306,34.8519,34.7952,34.8023,6600.0
2012-07-31 13:20:00,49.12,49.16,49.09,49.16,7600.0,34.8165,34.8448,34.7952,34.8448,7600.0
2012-07-31 13:25:00,49.15,49.33,49.15,49.33,4600.0,34.8377,34.9653,34.8377,34.9653,4600.0
2012-07-31 13:30:00,49.32,49.34,49.26,49.26,2600.0,34.9582,34.9724,34.9157,34.9157,2600.0
2012-07-31 13:35:00,49.27,49.32,49.25,49.28,10300.0,34.9228,34.9582,34.9086,34.9299,10300.0
2012-07-31 13:40:00,49.26,49.26,49.23,49.23,2500.0,34.9157,34.9157,34.8944,34.8944,2500.0
2012-07-31 13:45:00,49.21,49.22,49.16,49.19,6000.0,34.8802,34.8873,34.8448,34.8661,6000.0
2012-07-31 13:50:00,49.18,49.22,49.18,49.21,3000.0,34.859,34.8873,34.859,34.8802,3000.0
2012-07-31 13:55:00,49.21,49.21,49.15,49.15,2500.0,34.8802,34.8802,34.8377,34.8377,2500.0
2012-07-31 14:00:00,49.15,49.17,49.13,49.13,6400.0,34.8377,34.8519,34.8235,34.8235,6400.0
2012-07-31 14:05:00,49.13,49.16,49.12,49.12,4100.0,34.8235,34.8448,34.8165,34.8165,4100.0
2012-07-31 14:10:00,49.12,49.17,49.12,49.16,2500.0,34.8165,34.8519,34.8165,34.8448,2500.0
2012-07-31 14:15:00,49.16,49.17,49.13,49.15,3300.0,34.8448,34.8519,34.8235,34.8377,3300.0
2012-07-31 14:20:00,49.15,49.25,49.15,49.25,7200.0,34.8377,34.9086,34.8377,34.9086,7200.0
2012-07-31 14:25:00,49.25,49.28,49.21,49.21,7400.0,34.9086,34.9299,34.8802,34.8802,7400.0
2012-07-31 14:30:00,49.21,49.24,49.12,49.13,21100.0,34.8802,34.9015,34.8165,34.8235,21100.0
2012-07-31 14:35:00,49.14,49.21,49.13,49.18,4400.0,34.8306,34.8802,34.8235,34.859,4400.0
2012-07-31 14:40:00,49.17,49.17,49.12,49.13,1800.0,34.8519,34.8519,34.8165,34.8235,1800.0
2012-07-31 14:45:00,49.13,49.2,49.12,49.17,4500.0,34.8235,34.8732,34.8165,34.8519,4500.0
2012-07-31 14:50:00,49.17,49.18,49.15,49.17,3100.0,34.8519,34.859,34.8377,34.8519,3100.0
2012-07-31 14:55:00,49.17,49.17,49.05,49.07,4000.0,34.8519,34.8519,34.7668,34.781,4000.0
2012-07-31 15:00:00,49.03,49.07,49.01,49.07,5300.0,34.7527,34.781,34.7385,34.781,5300.0
2012-07-31 15:05:00,49.04,49.05,49.01,49.01,4800.0,34.7597,34.7668,34.7385,34.7385,4800.0
2012-07-31 15:10:00,49.03,49.03,49.0,49.03,9400.0,34.7527,34.7527,34.7314,34.7527,9400.0
2012-07-31 15:15:00,49.02,49.03,49.0,49.02,9100.0,34.7456,34.7527,34.7314,34.7456,9100.0
2012-07-31 15:20:00,49.01,49.02,49.0,49.01,4100.0,34.7385,34.7456,34.7314,34.7385,4100.0
2012-07-31 15:25:00,49.02,49.04,49.02,49.03,5500.0,34.7456,34.7597,34.7456,34.7527,5500.0
2012-07-31 15:30:00,49.02,49.05,49.01,49.01,8800.0,34.7456,34.7668,34.7385,34.7385,8800.0
2012-07-31 15:35:00,49.02,49.11,49.01,49.05,20500.0,34.7456,34.8094,34.7385,34.7668,20500.0
2012-07-31 15:40:00,49.06,49.17,49.04,49.17,63000.0,34.7739,34.8519,34.7597,34.8519,63000.0
2012-07-31 15:45:00,49.16,49.27,49.05,49.05,66500.0,34.8448,34.9228,34.7668,34.7668,66500.0
2012-07-31 15:50:00,49.06,49.17,49.06,49.11,63700.0,34.7739,34.8519,34.7739,34.8094,63700.0
2012-07-31 15:55:00,49.1,49.12,49.04,49.12,76000.0,34.8023,34.8165,34.7597,34.8165,76000.0
2012-08-01 09:30:00,49.24,49.26,48.77,48.81,67700.0,34.9015,34.9157,34.5684,34.5967,67700.0
2012-08-01 09:35:00,48.83,48.93,48.81,48.89,15600.0,34.6109,34.6818,34.5967,34.6534,15600.0
2012-08-01 09:40:00,48.85,48.98,48.82,48.93,17700.0,34.6251,34.7172,34.6038,34.6818,17700.0
2012-08-01 09:45:00,48.91,48.91,48.59,48.62,15600.0,34.6676,34.6676,34.4408,34.462,15600.0
2012-08-01 09:50:00,48.61,48.79,48.61,48.71,9300.0,34.455,34.5825,34.455,34.5258,9300.0
2012-08-01 09:55:00,48.71,48.74,48.51,48.55,4000.0,34.5258,34.5471,34.3841,34.4124,4000.0
2012-08-01 10:00:00,48.53,48.55,48.22,48.42,10900.0,34.3983,34.4124,34.1785,34.3203,10900.0
2012-08-01 10:05:00,48.42,48.54,48.34,48.54,4500.0,34.3203,34.4053,34.2636,34.4053,4500.0
2012-08-01 10:10:00,48.5,48.54,48.31,48.41,7400.0,34.377,34.4053,34.2423,34.3132,7400.0
2012-08-01 10:15:00,48.39,48.39,48.32,48.33,2000.0,34.299,34.299,34.2494,34.2565,2000.0
2012-08-01 10:20:00,48.34,48.39,48.25,48.31,4200.0,34.2636,34.299,34.1998,34.2423,4200.0
2012-08-01 10:25:00,48.26,48.4,48.18,48.4,7200.0,34.2069,34.3061,34.1502,34.3061,7200.0
2012-08-01 10:30:00,48.4,48.45,48.33,48.36,5000.0,34.3061,34.3416,34.2565,34.2778,5000.0
2012-08-01 10:35:00,48.34,48.45,48.32,48.38,3600.0,34.2636,34.3416,34.2494,34.2919,3600.0
2012-08-01 10:40:00,48.37,48.47,48.34,48.39,12600.0,34.2848,34.3557,34.2636,34.299,12600.0
2012-08-01 10:45:00,48.39,48.48,48.36,48.48,8000.0,34.299,34.3628,34.2778,34.3628,8000.0
2012-08-01 10:50:00,48.5,48.5,48.47,48.5,1000.0,34.377,34.377,34.3557,34.377,1000.0
2012-08-01 10:55:00,48.55,48.75,48.55,48.71,35700.0,34.4124,34.5542,34.4124,34.5258,35700.0
2012-08-01 11:00:00,48.71,48.77,48.65,48.73,20100.0,34.5258,34.5684,34.4833,34.54,20100.0
2012-08-01 11:05:00,48.73,48.77,48.65,48.77,10300.0,34.54,34.5684,34.4833,34.5684,10300.0
2012-08-01 11:10:00,48.77,48.77,48.66,48.75,7000.0,34.5684,34.5684,34.4904,34.5542,7000.0
2012-08-01 11:15:00,48.78,48.8,48.68,48.79,7900.0,34.5755,34.5896,34.5046,34.5825,7900.0
2012-08-01 11:20:00,48.78,48.8,48.74,48.74,9800.0,34.5755,34.5896,34.5471,34.5471,9800.0
2012-08-01 11:25:00,48.78,49.12,48.78,49.1,59300.0,34.5755,34.8165,34.5755,34.8023,59300.0
2012-08-01 11:30:00,49.1,49.11,48.95,48.95,9900.0,34.8023,34.8094,34.696,34.696,9900.0
2012-08-01 11:35:00,48.94,48.95,48.73,48.8,19000.0,34.6889,34.696,34.54,34.5896,19000.0
2012-08-01 11:40:00,48.84,49.05,48.84,49.01,8700.0,34.618,34.7668,34.618,34.7385,8700.0
2012-08-01 11:45:00,49.0,49.0,48.89,48.93,7700.0,34.7314,34.7314,34.6534,34.6818,7700.0
2012-08-01 11:50:00,48.96,48.97,48.89,48.96,9000.0,34.703,34.7101,34.6534,34.703,9000.0
2012-08-01 11:55:00,48.97,49.03,48.93,49.0,11100.0,34.7101,34.7527,34.6818,34.7314,11100.0
2012-08-01 12:00:00,49.0,49.11,48.99,49.08,12800.0,34.7314,34.8094,34.7243,34.7881,12800.0
2012-08-01 12:05:00,49.05,49.15,49.05,49.13,9100.0,34.7668,34.8377,34.7668,34.8235,9100.0
2012-08-01 12:10:00,49.11,49.14,49.06,49.07,9300.0,34.8094,34.8306,34.7739,34.781,9300.0
2012-08-01 12:15:00,49.07,49.08,49.01,49.07,6600.0,34.781,34.7881,34.7385,34.781,6600.0
2012-08-01 12:20:00,49.07,49.09,49.06,49.08,7900.0,34.781,34.7952,34.7739,34.7881,7900.0
2012-08-01 12:25:00,49.08,49.11,49.06,49.1,8000.0,34.7881,34.8094,34.7739,34.8023,8000.0
2012-08-01 12:30:00,49.1,49.11,49.05,49.09,5600.0,34.8023,34.8094,34.7668,34.7952,5600.0
2012-08-01 12:35:00,49.09,49.11,49.07,49.09,4800.0,34.7952,34.8094,34.781,34.7952,4800.0
2012-08-01 12:40:00,49.09,49.11,49.08,49.09,7200.0,34.7952,34.8094,34.7881,34.7952,7200.0
2012-08-01 12:45:00,49.09,49.14,49.02,49.09,16400.0,34.7952,34.8306,34.7456,34.7952,16400.0
2012-08-01 12:50:00,49.09,49.11,49.03,49.11,3000.0,34.7952,34.8094,34.7527,34.8094,3000.0
2012-08-01 12:55:00,49.1,49.11,49.07,49.11,3900.0,34.8023,34.8094,34.781,34.8094,3900.0
2012-08-01 13:00:00,49.11,49.23,49.11,49.21,6800.0,34.8094,34.8944,34.8094,34.8802,6800.0
2012-08-01 13:05:00,49.22,49.27,49.21,49.27,7700.0,34.8873,34.9228,34.8802,34.9228,7700.0
2012-08-01 13:10:00,49.25,49.27,49.23,49.24,6000.0,34.9086,34.9228,34.8944,34.9015,6000.0
2012-08-01 13:15:00,49.25,49.25,49.06,49.08,8200.0,34.9086,34.9086,34.7739,34.7881,8200.0
2012-08-01 13:20:00,49.09,49.16,49.09,49.16,6400.0,34.7952,34.8448,34.7952,34.8448,6400.0
2012-08-01 13:25:00,49.15,49.2,49.09,49.11,7700.0,34.8377,34.8732,34.7952,34.8094,7700.0
2012-08-01 13:30:00,49.12,49.13,49.08,49.1,5300.0,34.8165,34.8235,34.7881,34.8023,5300.0
2012-08-01 13:35:00,49.12,49.15,49.05,49.1,6800.0,34.8165,34.8377,34.7668,34.8023,6800.0
2012-08-01 13:40:00,49.1,49.1,49.04,49.08,3700.0,34.8023,34.8023,34.7597,34.7881,3700.0
2012-08-01 13:45:00,49.08,49.13,49.07,49.08,8500.0,34.7881,34.8235,34.781,34.7881,8500.0
2012-08-01 13:50:00,49.06,49.14,49.05,49.14,9200.0,34.7739,34.8306,34.7668,34.8306,9200.0
2012-08-01 13:55:00,49.15,49.19,49.08,49.08,6700.0,34.8377,34.8661,34.7881,34.7881,6700.0
2012-08-01 14:00:00,49.07,49.13,49.04,49.11,12300.0,34.781,34.8235,34.7597,34.8094,12300.0
2012-08-01 14:05:00,49.12,49.14,49.05,49.06,8700.0,34.8165,34.8306,34.7668,34.7739,8700.0
2012-08-01 14:10:00,49.08,49.17,48.9,49.0,24700.0,34.7881,34.8519,34.6605,34.7314,24700.0
2012-08-01 14:15:00,49.03,49.04,48.84,48.91,22200.0,34.7527,34.7597,34.618,34.6676,22200.0
2012-08-01 14:20:00,48.9,49.12,48.85,49.05,15900.0,34.6605,34.8165,34.6251,34.7668,15900.0
2012-08-01 14:25:00,49.04,49.14,48.99,49.14,9700.0,34.7597,34.8306,34.7243,34.8306,9700.0
2012-08-01 14:30:00,49.18,49.21,49.0,49.05,8100.0,34.859,34.8802,34.7314,34.7668,8100.0
2012-08-01 14:35:00,49.06,49.06,48.97,49.0,8200.0,34.7739,34.7739,34.7101,34.7314,8200.0
2012-08-01 14:40:00,48.99,49.07,48.95,48.97,6900.0,34.7243,34.781,34.696,34.7101,6900.0
2012-08-01 14:45:00,48.95,49.01,48.91,48.96,8400.0,34.696,34.7385,34.6676,34.703,8400.0
2012-08-01 14:50:00,48.96,49.02,48.91,48.92,5900.0,34.703,34.7456,34.6676,34.6747,5900.0
2012-08-01 14:55:00,48.94,48.97,48.86,48.97,8800.0,34.6889,34.7101,34.6322,34.7101,8800.0
2012-08-01 15:00:00,48.97,49.06,48.88,48.91,39900.0,34.7101,34.7739,34.6463,34.6676,39900.0
2012-08-01 15:05:00,48.91,49.01,48.91,48.99,10800.0,34.6676,34.7385,34.6676,34.7243,10800.0
2012-08-01 15:10:00,49.01,49.1,48.95,48.98,13600.0,34.7385,34.8023,34.696,34.7172,13600.0
2012-08-01 15:15:00,48.98,49.04,48.91,49.03,11200.0,34.7172,34.7597,34.6676,34.7527,11200.0
2012-08-01 15:20:00,48.99,49.07,48.95,49.05,11600.0,34.7243,34.781,34.696,34.7668,11600.0
2012-08-01 15:25:00,49.05,49.17,49.01,49.16,10000.0,34.7668,34.8519,34.7385,34.8448,10000.0
2012-08-01 15:30:00,49.16,49.17,49.04,49.08,22700.0,34.8448,34.8519,34.7597,34.7881,22700.0
2012-08-01 15:35:00,49.06,49.06,48.89,48.93,23100.0,34.7739,34.7739,34.6534,34.6818,23100.0
2012-08-01 15:40:00,48.94,49.0,48.85,48.94,19800.0,34.6889,34.7314,34.6251,34.6889,19800.0
2012-08-01 15:45:00,48.94,49.03,48.89,48.96,31000.0,34.6889,34.7527,34.6534,34.703,31000.0
2012-08-01 15:50:00,48.96,49.05,48.95,49.01,31500.0,34.703,34.7668,34.696,34.7385,31500.0
2012-08-01 15:55:00,49.02,49.02,48.95,48.95,7200.0,34.7456,34.7456,34.696,34.696,7200.0
2012-08-02 09:30:00,48.29,48.45,48.25,48.34,19700.0,34.2281,34.3416,34.1998,34.2636,19700.0
2012-08-02 09:35:00,48.42,48.95,48.32,48.9,11400.0,34.3203,34.696,34.2494,34.6605,11400.0
2012-08-02 09:40:00,48.85,49.35,48.83,49.22,58000.0,34.6251,34.9795,34.6109,34.8873,58000.0
2012-08-02 09:45:00,49.18,49.25,49.03,49.17,9500.0,34.859,34.9086,34.7527,34.8519,9500.0
2012-08-02 09:50:00,49.13,49.21,49.09,49.12,5100.0,34.8235,34.8802,34.7952,34.8165,5100.0
2012-08-02 09:55:00,49.15,49.34,49.15,49.26,4900.0,34.8377,34.9724,34.8377,34.9157,4900.0
2012-08-02 10:00:00,49.27,49.27,49.06,49.06,5000.0,34.9228,34.9228,34.7739,34.7739,5000.0
2012-08-02 10:05:00,49.12,49.34,49.01,49.25,3300.0,34.8165,34.9724,34.7385,34.9086,3300.0
2012-08-02 10:10:00,49.2,49.2,49.08,49.12,1400.0,34.8732,34.8732,34.7881,34.8165,1400.0
2012-08-02 10:15:00,49.09,49.24,49.07,49.14,13900.0,34.7952,34.9015,34.781,34.8306,13900.0
2012-08-02 10:20:00,49.14,49.19,49.1,49.1,1900.0,34.8306,34.8661,34.8023,34.8023,1900.0
2012-08-02 10:25:00,49.13,49.25,49.09,49.14,4700.0,34.8235,34.9086,34.7952,34.8306,4700.0
2012-08-02 10:30:00,49.15,49.19,49.12,49.17,5300.0,34.8377,34.8661,34.8165,34.8519,5300.0
2012-08-02 10:35:00,49.17,49.19,49.08,49.08,3300.0,34.8519,34.8661,34.7881,34.7881,3300.0
2012-08-02 10:40:00,49.05,49.05,48.94,48.95,5600.0,34.7668,34.7668,34.6889,34.696,5600.0
2012-08-02 10:45:00,48.95,49.19,48.95,49.19,8100.0,34.696,34.8661,34.696,34.8661,8100.0
2012-08-02 10:50:00,49.2,49.35,49.19,49.26,9000.0,34.8732,34.9795,34.8661,34.9157,9000.0
2012-08-02 10:55:00,49.21,49.21,49.07,49.13,5500.0,34.8802,34.8802,34.781,34.8235,5500.0
2012-08-02 11:00:00,49.1,49.22,49.1,49.19,32000.0,34.8023,34.8873,34.8023,34.8661,32000.0
2012-08-02 11:05:00,49.21,49.22,49.11,49.11,7500.0,34.8802,34.8873,34.8094,34.8094,7500.0
2012-08-02 11:10:00,49.08,49.19,49.04,49.18,22700.0,34.7881,34.8661,34.7597,34.859,22700.0
2012-08-02 11:15:00,49.17,49.17,49.07,49.09,10400.0,34.8519,34.8519,34.781,34.7952,10400.0
2012-08-02 11:20:00,49.06,49.08,48.91,48.96,5000.0,34.7739,34.7881,34.6676,34.703,5000.0
2012-08-02 11:25:00,48.9,49.0,48.83,48.97,9100.0,34.6605,34.7314,34.6109,34.7101,9100.0
2012-08-02 11:30:00,48.97,48.98,48.7,48.78,8500.0,34.7101,34.7172,34.5188,34.5755,8500.0
2012-08-02 11:35:00,48.78,48.86,48.76,48.86,5800.0,34.5755,34.6322,34.5613,34.6322,5800.0
2012-08-02 11:40:00,48.83,48.83,48.69,48.73,6200.0,34.6109,34.6109,34.5117,34.54,6200.0
2012-08-02 11:45:00,48.73,48.73,48.62,48.63,1800.0,34.54,34.54,34.462,34.4691,1800.0
2012-08-02 11:50:00,48.68,48.68,48.51,48.55,3800.0,34.5046,34.5046,34.3841,34.4124,3800.0
2012-08-02 11:55:00,48.56,48.81,48.55,48.77,6300.0,34.4195,34.5967,34.4124,34.5684,6300.0
2012-08-02 12:00:00,48.77,48.83,48.71,48.83,7400.0,34.5684,34.6109,34.5258,34.6109,7400.0
2012-08-02 12:05:00,48.8,48.81,48.72,48.76,7500.0,34.5896,34.5967,34.5329,34.5613,7500.0
2012-08-02 12:10:00,48.77,48.77,48.7,48.72,1700.0,34.5684,34.5684,34.5188,34.5329,1700.0
2012-08-02 12:15:00,48.73,48.8,48.72,48.8,6100.0,34.54,34.5896,34.5329,34.5896,6100.0
2012-08-02 12:20:00,48.76,48.88,48.76,48.86,4800.0,34.5613,34.6463,34.5613,34.6322,4800.0
2012-08-02 12:25:00,48.85,48.85,48.78,48.81,4600.0,34.6251,34.6251,34.5755,34.5967,4600.0
2012-08-02 12:30:00,48.78,48.78,48.59,48.63,6800.0,34.5755,34.5755,34.4408,34.4691,6800.0
2012-08-02 12:35:00,48.62,48.85,48.61,48.85,15900.0,34.462,34.6251,34.455,34.6251,15900.0
2012-08-02 12:40:00,48.88,48.88,48.77,48.77,5900.0,34.6463,34.6463,34.5684,34.5684,5900.0
2012-08-02 12:45:00,48.68,48.74,48.66,48.71,2300.0,34.5046,34.5471,34.4904,34.5258,2300.0
2012-08-02 12:50:00,48.69,48.75,48.65,48.75,5200.0,34.5117,34.5542,34.4833,34.5542,5200.0
2012-08-02 12:55:00,48.72,48.83,48.71,48.79,5000.0,34.5329,34.6109,34.5258,34.5825,5000.0
2012-08-02 13:00:00,48.78,48.79,48.67,48.7,2800.0,34.5755,34.5825,34.4975,34.5188,2800.0
2012-08-02 13:05:00,48.71,48.8,48.7,48.78,2300.0,34.5258,34.5896,34.5188,34.5755,2300.0
2012-08-02 13:10:00,48.77,48.92,48.77,48.91,37300.0,34.5684,34.6747,34.5684,34.6676,37300.0
2012-08-02 13:15:00,48.89,48.96,48.89,48.94,15100.0,34.6534,34.703,34.6534,34.6889,15100.0
2012-08-02 13:20:00,48.92,48.93,48.82,48.82,1800.0,34.6747,34.6818,34.6038,34.6038,1800.0
2012-08-02 13:25:00,48.83,48.83,48.75,48.79,3500.0,34.6109,34.6109,34.5542,34.5825,3500.0
2012-08-02 13:30:00,48.81,48.86,48.81,48.82,1600.0,34.5967,34.6322,34.5967,34.6038,1600.0
2012-08-02 13:35:00,48.84,48.84,48.75,48.76,8200.0,34.618,34.618,34.5542,34.5613,8200.0
2012-08-02 13:40:00,48.77,48.94,48.77,48.93,6800.0,34.5684,34.6889,34.5684,34.6818,6800.0
2012-08-02 13:45:00,48.91,48.98,48.91,48.96,1600.0,34.6676,34.7172,34.6676,34.703,1600.0
2012-08-02 13:50:00,48.93,48.98,48.84,48.88,13500.0,34.6818,34.7172,34.618,34.6463,13500.0
2012-08-02 13:55:00,48.91,49.0,48.9,48.99,19200.0,34.6676,34.7314,34.6605,34.7243,19200.0
2012-08-02 14:00:00,48.98,49.04,48.98,48.98,20300.0,34.7172,34.7597,34.7172,34.7172,20300.0
2012-08-02 14:05:00,48.98,49.03,48.98,49.02,8800.0,34.7172,34.7527,34.7172,34.7456,8800.0
2012-08-02 14:10:00,49.0,49.03,48.98,49.03,14200.0,34.7314,34.7527,34.7172,34.7527,14200.0
2012-08-02 14:15:00,49.03,49.11,49.02,49.08,7500.0,34.7527,34.8094,34.7456,34.7881,7500.0
2012-08-02 14:20:00,49.08,49.18,49.08,49.16,9700.0,34.7881,34.859,34.7881,34.8448,9700.0
2012-08-02 14:25:00,49.16,49.43,49.15,49.42,42300.0,34.8448,35.0362,34.8377,35.0291,42300.0
2012-08-02 14:30:00,49.41,49.44,49.31,49.32,23400.0,35.022,35.0433,34.9511,34.9582,23400.0
2012-08-02 14:35:00,49.3,49.52,49.3,49.51,16400.0,34.944,35.1,34.944,35.0929,16400.0
2012-08-02 14:40:00,49.51,49.75,49.5,49.71,40500.0,35.0929,35.263,35.0858,35.2346,40500.0
2012-08-02 14:45:00,49.7,49.71,49.44,49.48,17800.0,35.2276,35.2346,35.0433,35.0716,17800.0
2012-08-02 14:50:00,49.48,49.51,49.43,49.49,11600.0,35.0716,35.0929,35.0362,35.0787,11600.0
2012-08-02 14:55:00,49.49,49.55,49.46,49.5,12600.0,35.0787,35.1212,35.0574,35.0858,12600.0
2012-08-02 15:00:00,49.5,49.51,49.41,49.45,22200.0,35.0858,35.0929,35.022,35.0504,22200.0
2012-08-02 15:05:00,49.44,49.46,49.34,49.46,16500.0,35.0433,35.0574,34.9724,35.0574,16500.0
2012-08-02 15:10:00,49.47,49.5,49.43,49.43,16700.0,35.0645,35.0858,35.0362,35.0362,16700.0
2012-08-02 15:15:00,49.43,49.51,49.41,49.51,11200.0,35.0362,35.0929,35.022,35.0929,11200.0
2012-08-02 15:20:00,49.52,49.6,49.51,49.58,21600.0,35.1,35.1567,35.0929,35.1425,21600.0
2012-08-02 15:25:00,49.58,49.71,49.58,49.66,41500.0,35.1425,35.2346,35.1425,35.1992,41500.0
2012-08-02 15:30:00,49.65,49.7,49.61,49.65,34500.0,35.1921,35.2276,35.1638,35.1921,34500.0
2012-08-02 15:35:00,49.65,49.72,49.53,49.67,50100.0,35.1921,35.2417,35.1071,35.2063,50100.0
2012-08-02 15:40:00,49.66,49.68,49.51,49.57,29900.0,35.1992,35.2134,35.0929,35.1354,29900.0
2012-08-02 15:45:00,49.57,49.58,49.47,49.51,39100.0,35.1354,35.1425,35.0645,35.0929,39100.0
2012-08-02 15:50:00,49.51,49.56,49.43,49.47,37100.0,35.0929,35.1283,35.0362,35.0645,37100.0
2012-08-02 15:55:00,49.48,49.59,49.47,49.54,79100.0,35.0716,35.1496,35.0645,35.1141,79100.0
2012-08-03 09:30:00,50.2,50.45,50.09,50.44,80200.0,35.582,35.7592,35.504,35.7521,80200.0
2012-08-03 09:35:00,50.44,50.68,50.39,50.41,74700.0,35.7521,35.9222,35.7166,35.7308,74700.0
2012-08-03 09:40:00,50.47,51.0,50.43,50.95,56800.0,35.7733,36.149,35.745,36.1136,56800.0
2012-08-03 09:45:00,50.95,51.06,50.68,50.71,209500.0,36.1136,36.1915,35.9222,35.9435,209500.0
2012-08-03 09:50:00,50.73,50.93,50.67,50.77,55000.0,35.9576,36.0994,35.9151,35.986,55000.0
2012-08-03 09:55:00,50.77,51.03,50.76,50.8,71400.0,35.986,36.1703,35.9789,36.0072,71400.0
2012-08-03 10:00:00,50.85,50.95,50.75,50.75,67200.0,36.0427,36.1136,35.9718,35.9718,67200.0
2012-08-03 10:05:00,50.75,50.88,50.69,50.73,34500.0,35.9718,36.0639,35.9293,35.9576,34500.0
2012-08-03 10:10:00,50.74,50.82,50.67,50.82,80500.0,35.9647,36.0214,35.9151,36.0214,80500.0
2012-08-03 10:15:00,50.84,50.97,50.84,50.88,19700.0,36.0356,36.1277,36.0356,36.0639,19700.0
2012-08-03 10:20:00,50.9,51.04,50.76,50.99,48500.0,36.0781,36.1774,35.9789,36.1419,48500.0
2012-08-03 10:25:00,50.99,51.04,50.91,51.04,39100.0,36.1419,36.1774,36.0852,36.1774,39100.0
2012-08-03 10:30:00,51.05,51.18,51.02,51.07,16000.0,36.1844,36.2766,36.1632,36.1986,16000.0
2012-08-03 10:35:00,51.07,51.12,51.05,51.08,12900.0,36.1986,36.2341,36.1844,36.2057,12900.0
2012-08-03 10:40:00,51.08,51.14,51.07,51.12,13600.0,36.2057,36.2482,36.1986,36.2341,13600.0
2012-08-03 10:45:00,51.07,51.1,50.99,51.01,15800.0,36.1986,36.2199,36.1419,36.1561,15800.0
2012-08-03 10:50:00,51.03,51.12,51.03,51.1,14800.0,36.1703,36.2341,36.1703,36.2199,14800.0
2012-08-03 10:55:00,51.1,51.2,51.1,51.18,12800.0,36.2199,36.2908,36.2199,36.2766,12800.0
2012-08-03 11:00:00,51.18,51.24,51.14,51.23,20000.0,36.2766,36.3191,36.2482,36.312,20000.0
2012-08-03 11:05:00,51.23,51.34,51.23,51.31,14300.0,36.312,36.39,36.312,36.3687,14300.0
2012-08-03 11:10:00,51.31,51.49,51.3,51.44,25200.0,36.3687,36.4963,36.3616,36.4609,25200.0
2012-08-03 11:15:00,51.47,51.66,51.44,51.57,56900.0,36.4821,36.6168,36.4609,36.553,56900.0
2012-08-03 11:20:00,51.55,51.76,51.5,51.64,36900.0,36.5388,36.6877,36.5034,36.6026,36900.0
2012-08-03 11:25:00,51.61,51.64,51.52,51.58,12500.0,36.5814,36.6026,36.5176,36.5601,12500.0
2012-08-03 11:30:00,51.56,51.56,51.25,51.26,27000.0,36.5459,36.5459,36.3262,36.3333,27000.0
2012-08-03 11:35:00,51.26,51.26,51.1,51.1,17600.0,36.3333,36.3333,36.2199,36.2199,17600.0
2012-08-03 11:40:00,51.1,51.12,51.0,51.02,36800.0,36.2199,36.2341,36.149,36.1632,36800.0
2012-08-03 11:45:00,51.02,51.06,51.01,51.01,13400.0,36.1632,36.1915,36.1561,36.1561,13400.0
2012-08-03 11:50:00,51.02,51.1,51.01,51.08,13300.0,36.1632,36.2199,36.1561,36.2057,13300.0
2012-08-03 11:55:00,51.07,51.08,51.0,51.04,13400.0,36.1986,36.2057,36.149,36.1774,13400.0
2012-08-03 12:00:00,51.04,51.24,51.04,51.17,14500.0,36.1774,36.3191,36.1774,36.2695,14500.0
2012-08-03 12:05:00,51.17,51.32,51.17,51.26,16200.0,36.2695,36.3758,36.2695,36.3333,16200.0
2012-08-03 12:10:00,51.24,51.24,51.02,51.04,10500.0,36.3191,36.3191,36.1632,36.1774,10500.0
2012-08-03 12:15:00,51.06,51.15,51.02,51.09,6400.0,36.1915,36.2553,36.1632,36.2128,6400.0
2012-08-03 12:20:00,51.18,51.24,51.15,51.16,7100.0,36.2766,36.3191,36.2553,36.2624,7100.0
2012-08-03 12:25:00,51.18,51.22,51.15,51.21,6900.0,36.2766,36.3049,36.2553,36.2979,6900.0
2012-08-03 12:30:00,51.21,51.23,51.19,51.2,7800.0,36.2979,36.312,36.2837,36.2908,7800.0
2012-08-03 12:35:00,51.19,51.25,51.16,51.22,8200.0,36.2837,36.3262,36.2624,36.3049,8200.0
2012-08-03 12:40:00,51.21,51.23,51.16,51.22,12200.0,36.2979,36.312,36.2624,36.3049,12200.0
2012-08-03 12:45:00,51.23,51.23,51.19,51.21,10400.0,36.312,36.312,36.2837,36.2979,10400.0
2012-08-03 12:50:00,51.2,51.21,51.16,51.21,6900.0,36.2908,36.2979,36.2624,36.2979,6900.0
2012-08-03 12:55:00,51.19,51.25,51.17,51.17,12800.0,36.2837,36.3262,36.2695,36.2695,12800.0
2012-08-03 13:00:00,51.18,51.24,51.17,51.21,13100.0,36.2766,36.3191,36.2695,36.2979,13100.0
2012-08-03 13:05:00,51.21,51.25,51.21,51.25,7600.0,36.2979,36.3262,36.2979,36.3262,7600.0
2012-08-03 13:10:00,51.25,51.29,51.23,51.27,10500.0,36.3262,36.3546,36.312,36.3404,10500.0
2012-08-03 13:15:00,51.26,51.3,51.25,51.28,6000.0,36.3333,36.3616,36.3262,36.3475,6000.0
2012-08-03 13:20:00,51.29,51.32,51.26,51.31,10000.0,36.3546,36.3758,36.3333,36.3687,10000.0
2012-08-03 13:25:00,51.31,51.32,51.26,51.3,9200.0,36.3687,36.3758,36.3333,36.3616,9200.0
2012-08-03 13:30:00,51.31,51.36,51.3,51.35,17600.0,36.3687,36.4042,36.3616,36.3971,17600.0
2012-08-03 13:35:00,51.36,51.36,51.19,51.24,19200.0,36.4042,36.4042,36.2837,36.3191,19200.0
2012-08-03 13:40:00,51.24,51.26,51.19,51.2,9100.0,36.3191,36.3333,36.2837,36.2908,9100.0
2012-08-03 13:45:00,51.2,51.26,51.2,51.22,9200.0,36.2908,36.3333,36.2908,36.3049,9200.0
2012-08-03 13:50:00,51.22,51.22,51.09,51.09,15300.0,36.3049,36.3049,36.2128,36.2128,15300.0
2012-08-03 13:55:00,51.09,51.09,51.01,51.02,15900.0,36.2128,36.2128,36.1561,36.1632,15900.0
2012-08-03 14:00:00,51.02,51.07,51.0,51.05,16600.0,36.1632,36.1986,36.149,36.1844,16600.0
2012-08-03 14:05:00,51.05,51.1,51.04,51.05,26600.0,36.1844,36.2199,36.1774,36.1844,26600.0
2012-08-03 14:10:00,51.06,51.19,51.05,51.19,46600.0,36.1915,36.2837,36.1844,36.2837,46600.0
2012-08-03 14:15:00,51.18,51.27,51.18,51.22,10500.0,36.2766,36.3404,36.2766,36.3049,10500.0
2012-08-03 14:20:00,51.2,51.2,51.14,51.15,16300.0,36.2908,36.2908,36.2482,36.2553,16300.0
2012-08-03 14:25:00,51.14,51.16,51.11,51.15,9100.0,36.2482,36.2624,36.227,36.2553,9100.0
2012-08-03 14:30:00,51.15,51.21,51.02,51.12,17500.0,36.2553,36.2979,36.1632,36.2341,17500.0
2012-08-03 14:35:00,51.11,51.23,51.11,51.22,10600.0,36.227,36.312,36.227,36.3049,10600.0
2012-08-03 14:40:00,51.22,51.27,51.21,51.25,14400.0,36.3049,36.3404,36.2979,36.3262,14400.0
2012-08-03 14:45:00,51.24,51.25,51.1,51.11,8000.0,36.3191,36.3262,36.2199,36.227,8000.0
2012-08-03 14:50:00,51.11,51.11,51.03,51.04,6200.0,36.227,36.227,36.1703,36.1774,6200.0
2012-08-03 14:55:00,51.03,51.07,51.01,51.01,7300.0,36.1703,36.1986,36.1561,36.1561,7300.0
2012-08-03 15:00:00,51.01,51.1,51.01,51.09,11300.0,36.1561,36.2199,36.1561,36.2128,11300.0
2012-08-03 15:05:00,51.09,51.12,51.08,51.12,7500.0,36.2128,36.2341,36.2057,36.2341,7500.0
2012-08-03 15:10:00,51.12,51.27,51.11,51.21,22800.0,36.2341,36.3404,36.227,36.2979,22800.0
2012-08-03 15:15:00,51.21,51.25,51.13,51.14,26700.0,36.2979,36.3262,36.2411,36.2482,26700.0
2012-08-03 15:20:00,51.13,51.73,51.13,51.58,133800.0,36.2411,36.6664,36.2411,36.5601,133800.0
2012-08-03 15:25:00,51.57,51.64,51.5,51.52,37300.0,36.553,36.6026,36.5034,36.5176,37300.0
2012-08-03 15:30:00,51.52,51.55,51.43,51.44,42600.0,36.5176,36.5388,36.4538,36.4609,42600.0
2012-08-03 15:35:00,51.44,51.45,51.18,51.21,44400.0,36.4609,36.468,36.2766,36.2979,44400.0
2012-08-03 15:40:00,51.21,51.24,51.04,51.11,51000.0,36.2979,36.3191,36.1774,36.227,51000.0
2012-08-03 15:45:00,51.1,51.26,51.04,51.24,57600.0,36.2199,36.3333,36.1774,36.3191,57600.0
2012-08-03 15:50:00,51.24,51.24,51.15,51.16,51700.0,36.3191,36.3191,36.2553,36.2624,51700.0
2012-08-03 15:55:00,51.16,51.28,51.16,51.27,51500.0,36.2624,36.3475,36.2624,36.3404,51500.0
2012-08-06 09:30:00,51.45,51.5,51.29,51.5,24200.0,36.468,36.5034,36.3546,36.5034,24200.0
2012-08-06 09:35:00,51.49,51.69,51.44,51.68,20600.0,36.4963,36.6381,36.4609,36.631,20600.0
2012-08-06 09:40:00,51.67,51.85,51.66,51.71,21200.0,36.6239,36.7515,36.6168,36.6523,21200.0
2012-08-06 09:45:00,51.73,51.85,51.65,51.82,19700.0,36.6664,36.7515,36.6097,36.7302,19700.0
2012-08-06 09:50:00,51.82,51.9,51.67,51.75,16000.0,36.7302,36.7869,36.6239,36.6806,16000.0
2012-08-06 09:55:00,51.71,51.74,51.53,51.62,12300.0,36.6523,36.6735,36.5247,36.5885,12300.0
2012-08-06 10:00:00,51.64,51.68,51.52,51.67,7700.0,36.6026,36.631,36.5176,36.6239,7700.0
2012-08-06 10:05:00,51.7,51.88,51.7,51.73,6900.0,36.6452,36.7728,36.6452,36.6664,6900.0
2012-08-06 10:10:00,51.75,51.83,51.66,51.66,11500.0,36.6806,36.7373,36.6168,36.6168,11500.0
2012-08-06 10:15:00,51.65,51.77,51.65,51.68,8700.0,36.6097,36.6948,36.6097,36.631,8700.0
2012-08-06 10:20:00,51.66,51.76,51.66,51.7,7600.0,36.6168,36.6877,36.6168,36.6452,7600.0
2012-08-06 10:25:00,51.7,51.7,51.65,51.66,10300.0,36.6452,36.6452,36.6097,36.6168,10300.0
2012-08-06 10:30:00,51.69,51.77,51.61,51.69,13900.0,36.6381,36.6948,36.5814,36.6381,13900.0
2012-08-06 10:35:00,51.67,51.79,51.66,51.69,38600.0,36.6239,36.709,36.6168,36.6381,38600.0
2012-08-06 10:40:00,51.65,51.65,51.57,51.63,4700.0,36.6097,36.6097,36.553,36.5955,4700.0
2012-08-06 10:45:00,51.63,51.69,51.56,51.68,24000.0,36.5955,36.6381,36.5459,36.631,24000.0
2012-08-06 10:50:00,51.69,51.71,51.62,51.62,20700.0,36.6381,36.6523,36.5885,36.5885,20700.0
2012-08-06 10:55:00,51.63,51.64,51.5,51.5,12400.0,36.5955,36.6026,36.5034,36.5034,12400.0
2012-08-06 11:00:00,51.5,51.55,51.5,51.51,11100.0,36.5034,36.5388,36.5034,36.5105,11100.0
2012-08-06 11:05:00,51.52,51.53,51.37,51.41,8500.0,36.5176,36.5247,36.4113,36.4396,8500.0
2012-08-06 11:10:00,51.41,51.46,51.28,51.44,14400.0,36.4396,36.4751,36.3475,36.4609,14400.0
2012-08-06 11:15:00,51.42,51.5,51.42,51.48,7500.0,36.4467,36.5034,36.4467,36.4892,7500.0
2012-08-06 11:20:00,51.5,51.56,51.46,51.5,6900.0,36.5034,36.5459,36.4751,36.5034,6900.0
2012-08-06 11:25:00,51.5,51.54,51.31,51.31,12200.0,36.5034,36.5318,36.3687,36.3687,12200.0
2012-08-06 11:30:00,51.33,51.44,51.33,51.42,6000.0,36.3829,36.4609,36.3829,36.4467,6000.0
2012-08-06 11:35:00,51.42,51.46,51.39,51.42,8500.0,36.4467,36.4751,36.4254,36.4467,8500.0
2012-08-06 11:40:00,51.45,51.46,51.34,51.4,5500.0,36.468,36.4751,36.39,36.4325,5500.0
2012-08-06 11:45:00,51.41,51.46,51.33,51.35,13000.0,36.4396,36.4751,36.3829,36.3971,13000.0
2012-08-06 11:50:00,51.36,51.45,51.35,51.45,5100.0,36.4042,36.468,36.3971,36.468,5100.0
2012-08-06 11:55:00,51.47,51.52,51.46,51.47,6100.0,36.4821,36.5176,36.4751,36.4821,6100.0
2012-08-06 12:00:00,51.51,51.52,51.43,51.43,5900.0,36.5105,36.5176,36.4538,36.4538,5900.0
2012-08-06 12:05:00,51.43,51.44,51.32,51.4,5800.0,36.4538,36.4609,36.3758,36.4325,5800.0
2012-08-06 12:10:00,51.43,51.46,51.37,51.41,6200.0,36.4538,36.4751,36.4113,36.4396,6200.0
2012-08-06 12:15:00,51.42,51.46,51.38,51.39,9300.0,36.4467,36.4751,36.4183,36.4254,9300.0
2012-08-06 12:20:00,51.41,51.48,51.39,51.42,7400.0,36.4396,36.4892,36.4254,36.4467,7400.0
2012-08-06 12:25:00,51.44,51.49,51.41,51.44,6900.0,36.4609,36.4963,36.4396,36.4609,6900.0
2012-08-06 12:30:00,51.44,51.5,51.34,51.47,14700.0,36.4609,36.5034,36.39,36.4821,14700.0
2012-08-06 12:35:00,51.51,51.56,51.49,51.52,14000.0,36.5105,36.5459,36.4963,36.5176,14000.0
2012-08-06 12:40:00,51.54,51.55,51.48,51.55,7300.0,36.5318,36.5388,36.4892,36.5388,7300.0
2012-08-06 12:45:00,51.53,51.66,51.53,51.64,6400.0,36.5247,36.6168,36.5247,36.6026,6400.0
2012-08-06 12:50:00,51.66,51.66,51.57,51.57,8200.0,36.6168,36.6168,36.553,36.553,8200.0
2012-08-06 12:55:00,51.56,51.56,51.43,51.52,7300.0,36.5459,36.5459,36.4538,36.5176,7300.0
2012-08-06 13:00:00,51.53,51.54,51.45,51.47,4000.0,36.5247,36.5318,36.468,36.4821,4000.0
2012-08-06 13:05:00,51.51,51.53,51.48,51.5,1900.0,36.5105,36.5247,36.4892,36.5034,1900.0
2012-08-06 13:10:00,51.54,51.56,51.5,51.5,4500.0,36.5318,36.5459,36.5034,36.5034,4500.0
2012-08-06 13:15:00,51.5,51.54,51.45,51.45,4300.0,36.5034,36.5318,36.468,36.468,4300.0
2012-08-06 13:20:00,51.47,51.47,51.37,51.43,7400.0,36.4821,36.4821,36.4113,36.4538,7400.0
2012-08-06 13:25:00,51.43,51.54,51.43,51.47,7000.0,36.4538,36.5318,36.4538,36.4821,7000.0
2012-08-06 13:30:00,51.48,51.49,51.41,51.47,6600.0,36.4892,36.4963,36.4396,36.4821,6600.0
2012-08-06 13:35:00,51.49,51.56,51.42,51.52,15400.0,36.4963,36.5459,36.4467,36.5176,15400.0
2012-08-06 13:40:00,51.55,51.55,51.42,51.48,17000.0,36.5388,36.5388,36.4467,36.4892,17000.0
2012-08-06 13:45:00,51.47,51.57,51.43,51.46,46500.0,36.4821,36.553,36.4538,36.4751,46500.0
2012-08-06 13:50:00,51.47,51.49,51.35,51.47,29600.0,36.4821,36.4963,36.3971,36.4821,29600.0
2012-08-06 13:55:00,51.45,51.49,51.44,51.46,5300.0,36.468,36.4963,36.4609,36.4751,5300.0
2012-08-06 14:00:00,51.45,51.51,51.43,51.51,5900.0,36.468,36.5105,36.4538,36.5105,5900.0
2012-08-06 14:05:00,51.51,51.55,51.42,51.47,56400.0,36.5105,36.5388,36.4467,36.4821,56400.0
2012-08-06 14:10:00,51.43,51.57,51.43,51.53,5900.0,36.4538,36.553,36.4538,36.5247,5900.0
2012-08-06 14:15:00,51.53,51.54,51.4,51.46,6200.0,36.5247,36.5318,36.4325,36.4751,6200.0
2012-08-06 14:20:00,51.47,51.48,51.38,51.43,7600.0,36.4821,36.4892,36.4183,36.4538,7600.0
2012-08-06 14:25:00,51.43,51.48,51.42,51.46,7900.0,36.4538,36.4892,36.4467,36.4751,7900.0
2012-08-06 14:30:00,51.45,51.47,51.36,51.37,19600.0,36.468,36.4821,36.4042,36.4113,19600.0
2012-08-06 14:35:00,51.37,51.39,51.27,51.29,13400.0,36.4113,36.4254,36.3404,36.3546,13400.0
2012-08-06 14:40:00,51.31,51.32,51.22,51.25,21400.0,36.3687,36.3758,36.3049,36.3262,21400.0
2012-08-06 14:45:00,51.25,51.28,51.18,51.24,27600.0,36.3262,36.3475,36.2766,36.3191,27600.0
2012-08-06 14:50:00,51.27,51.29,51.22,51.23,19600.0,36.3404,36.3546,36.3049,36.312,19600.0
2012-08-06 14:55:00,51.23,51.29,51.17,51.18,49100.0,36.312,36.3546,36.2695,36.2766,49100.0
2012-08-06 15:00:00,51.19,51.26,51.18,51.18,23300.0,36.2837,36.3333,36.2766,36.2766,23300.0
2012-08-06 15:05:00,51.19,51.19,51.08,51.13,25300.0,36.2837,36.2837,36.2057,36.2411,25300.0
2012-08-06 15:10:00,51.13,51.18,51.11,51.18,18500.0,36.2411,36.2766,36.227,36.2766,18500.0
2012-08-06 15:15:00,51.18,51.19,51.09,51.19,17000.0,36.2766,36.2837,36.2128,36.2837,17000.0
2012-08-06 15:20:00,51.18,51.26,51.15,51.24,42100.0,36.2766,36.3333,36.2553,36.3191,42100.0
2012-08-06 15:25:00,51.24,51.25,51.13,51.19,14100.0,36.3191,36.3262,36.2411,36.2837,14100.0
2012-08-06 15:30:00,51.2,51.22,51.16,51.17,18900.0,36.2908,36.3049,36.2624,36.2695,18900.0
2012-08-06 15:35:00,51.16,51.21,51.13,51.2,26100.0,36.2624,36.2979,36.2411,36.2908,26100.0
2012-08-06 15:40:00,51.2,51.22,51.04,51.06,44100.0,36.2908,36.3049,36.1774,36.1915,44100.0
2012-08-06 15:45:00,51.05,51.15,51.0,51.08,81600.0,36.1844,36.2553,36.149,36.2057,81600.0
2012-08-06 15:50:00,51.07,51.12,50.97,51.03,44100.0,36.1986,36.2341,36.1277,36.1703,44100.0
2012-08-06 15:55:00,51.03,51.05,50.96,50.98,74200.0,36.1703,36.1844,36.1207,36.1348,74200.0
2012-08-07 09:30:00,51.28,51.58,51.13,51.3,20700.0,36.3475,36.5601,36.2411,36.3616,20700.0
2012-08-07 09:35:00,51.29,51.37,51.02,51.14,33400.0,36.3546,36.4113,36.1632,36.2482,33400.0
2012-08-07 09:40:00,51.16,51.27,51.12,51.26,16000.0,36.2624,36.3404,36.2341,36.3333,16000.0
2012-08-07 09:45:00,51.27,51.29,51.14,51.14,27700.0,36.3404,36.3546,36.2482,36.2482,27700.0
2012-08-07 09:50:00,51.17,51.22,51.16,51.21,19500.0,36.2695,36.3049,36.2624,36.2979,19500.0
2012-08-07 09:55:00,51.22,51.39,51.14,51.35,33500.0,36.3049,36.4254,36.2482,36.3971,33500.0
2012-08-07 10:00:00,51.28,51.42,51.28,51.33,25900.0,36.3475,36.4467,36.3475,36.3829,25900.0
2012-08-07 10:05:00,51.33,51.42,51.32,51.33,19300.0,36.3829,36.4467,36.3758,36.3829,19300.0
2012-08-07 10:10:00,51.35,51.44,51.34,51.38,18800.0,36.3971,36.4609,36.39,36.4183,18800.0
2012-08-07 10:15:00,51.38,51.4,51.34,51.36,11900.0,36.4183,36.4325,36.39,36.4042,11900.0
2012-08-07 10:20:00,51.37,51.45,51.34,51.43,6300.0,36.4113,36.468,36.39,36.4538,6300.0
2012-08-07 10:25:00,51.44,51.45,51.31,51.31,30600.0,36.4609,36.468,36.3687,36.3687,30600.0
2012-08-07 10:30:00,51.29,51.36,51.27,51.27,14200.0,36.3546,36.4042,36.3404,36.3404,14200.0
2012-08-07 10:35:00,51.29,51.38,51.28,51.31,9600.0,36.3546,36.4183,36.3475,36.3687,9600.0
2012-08-07 10:40:00,51.32,51.38,51.3,51.36,21100.0,36.3758,36.4183,36.3616,36.4042,21100.0
2012-08-07 10:45:00,51.38,51.4,51.23,51.23,23000.0,36.4183,36.4325,36.312,36.312,23000.0
2012-08-07 10:50:00,51.23,51.28,51.2,51.23,11700.0,36.312,36.3475,36.2908,36.312,11700.0
2012-08-07 10:55:00,51.23,51.35,51.19,51.32,21100.0,36.312,36.3971,36.2837,36.3758,21100.0
2012-08-07 11:00:00,51.31,51.34,51.24,51.24,7600.0,36.3687,36.39,36.3191,36.3191,7600.0
2012-08-07 11:05:00,51.24,51.41,51.21,51.41,26200.0,36.3191,36.4396,36.2979,36.4396,26200.0
2012-08-07 11:10:00,51.36,51.39,51.19,51.27,47200.0,36.4042,36.4254,36.2837,36.3404,47200.0
2012-08-07 11:15:00,51.28,51.37,51.17,51.29,48800.0,36.3475,36.4113,36.2695,36.3546,48800.0
2012-08-07 11:20:00,51.28,51.28,51.05,51.1,46100.0,36.3475,36.3475,36.1844,36.2199,46100.0
2012-08-07 11:25:00,51.1,51.1,51.02,51.04,23000.0,36.2199,36.2199,36.1632,36.1774,23000.0
2012-08-07 11:30:00,51.08,51.1,50.99,51.03,39200.0,36.2057,36.2199,36.1419,36.1703,39200.0
2012-08-07 11:35:00,51.04,51.1,51.03,51.1,3900.0,36.1774,36.2199,36.1703,36.2199,3900.0
2012-08-07 11:40:00,51.1,51.11,51.06,51.08,24600.0,36.2199,36.227,36.1915,36.2057,24600.0
2012-08-07 11:45:00,51.08,51.1,51.05,51.09,9700.0,36.2057,36.2199,36.1844,36.2128,9700.0
2012-08-07 11:50:00,51.08,51.12,51.08,51.1,23400.0,36.2057,36.2341,36.2057,36.2199,23400.0
2012-08-07 11:55:00,51.08,51.22,51.08,51.21,4100.0,36.2057,36.3049,36.2057,36.2979,4100.0
2012-08-07 12:00:00,51.23,51.33,51.18,51.29,4500.0,36.312,36.3829,36.2766,36.3546,4500.0
2012-08-07 12:05:00,51.32,51.4,51.29,51.37,3000.0,36.3758,36.4325,36.3546,36.4113,3000.0
2012-08-07 12:10:00,51.34,51.34,51.28,51.28,26900.0,36.39,36.39,36.3475,36.3475,26900.0
2012-08-07 12:15:00,51.3,51.4,51.3,51.36,6700.0,36.3616,36.4325,36.3616,36.4042,6700.0
2012-08-07 12:20:00,51.35,51.4,51.33,51.36,5800.0,36.3971,36.4325,36.3829,36.4042,5800.0
2012-08-07 12:25:00,51.38,51.38,51.15,51.35,43600.0,36.4183,36.4183,36.2553,36.3971,43600.0
2012-08-07 12:30:00,51.35,51.46,51.34,51.42,7800.0,36.3971,36.4751,36.39,36.4467,7800.0
2012-08-07 12:35:00,51.42,51.54,51.42,51.5,6200.0,36.4467,36.5318,36.4467,36.5034,6200.0
2012-08-07 12:40:00,51.52,51.68,51.52,51.68,4100.0,36.5176,36.631,36.5176,36.631,4100.0
2012-08-07 12:45:00,51.66,51.74,51.63,51.71,9700.0,36.6168,36.6735,36.5955,36.6523,9700.0
2012-08-07 12:50:00,51.72,51.75,51.69,51.74,5300.0,36.6593,36.6806,36.6381,36.6735,5300.0
2012-08-07 12:55:00,51.74,51.75,51.63,51.67,5000.0,36.6735,36.6806,36.5955,36.6239,5000.0
2012-08-07 13:00:00,51.68,51.7,51.64,51.65,7400.0,36.631,36.6452,36.6026,36.6097,7400.0
2012-08-07 13:05:00,51.66,51.67,51.47,51.52,18700.0,36.6168,36.6239,36.4821,36.5176,18700.0
2012-08-07 13:10:00,51.51,51.58,51.51,51.58,4100.0,36.5105,36.5601,36.5105,36.5601,4100.0
2012-08-07 13:15:00,51.56,51.65,51.56,51.63,24300.0,36.5459,36.6097,36.5459,36.5955,24300.0
2012-08-07 13:20:00,51.64,51.73,51.64,51.72,22800.0,36.6026,36.6664,36.6026,36.6593,22800.0
2012-08-07 13:25:00,51.72,51.76,51.72,51.75,10400.0,36.6593,36.6877,36.6593,36.6806,10400.0
2012-08-07 13:30:00,51.76,51.99,51.75,51.97,58000.0,36.6877,36.8507,36.6806,36.8365,58000.0
2012-08-07 13:35:00,51.97,52.0,51.97,51.99,11400.0,36.8365,36.8578,36.8365,36.8507,11400.0
2012-08-07 13:40:00,51.98,52.0,51.96,51.97,6900.0,36.8436,36.8578,36.8295,36.8365,6900.0
2012-08-07 13:45:00,51.97,52.0,51.89,51.98,11200.0,36.8365,36.8578,36.7798,36.8436,11200.0
2012-08-07 13:50:00,51.97,51.97,51.91,51.92,3700.0,36.8365,36.8365,36.794,36.8011,3700.0
2012-08-07 13:55:00,51.92,51.96,51.87,51.9,56100.0,36.8011,36.8295,36.7657,36.7869,56100.0
2012-08-07 14:00:00,51.89,51.9,51.78,51.79,9000.0,36.7798,36.7869,36.7019,36.709,9000.0
2012-08-07 14:05:00,51.79,51.82,51.78,51.8,6000.0,36.709,36.7302,36.7019,36.716,6000.0
2012-08-07 14:10:00,51.79,51.85,51.78,51.82,9600.0,36.709,36.7515,36.7019,36.7302,9600.0
2012-08-07 14:15:00,51.83,51.87,51.82,51.84,4700.0,36.7373,36.7657,36.7302,36.7444,4700.0
2012-08-07 14:20:00,51.82,51.85,51.81,51.82,4700.0,36.7302,36.7515,36.7231,36.7302,4700.0
2012-08-07 14:25:00,51.82,51.82,51.69,51.7,9000.0,36.7302,36.7302,36.6381,36.6452,9000.0
2012-08-07 14:30:00,51.7,51.72,51.7,51.71,4400.0,36.6452,36.6593,36.6452,36.6523,4400.0
2012-08-07 14:35:00,51.7,51.72,51.66,51.72,6400.0,36.6452,36.6593,36.6168,36.6593,6400.0
2012-08-07 14:40:00,51.71,51.73,51.57,51.61,18400.0,36.6523,36.6664,36.553,36.5814,18400.0
2012-08-07 14:45:00,51.61,51.65,51.53,51.55,22000.0,36.5814,36.6097,36.5247,36.5388,22000.0
2012-08-07 14:50:00,51.55,51.64,51.55,51.59,9900.0,36.5388,36.6026,36.5388,36.5672,9900.0
2012-08-07 14:55:00,51.59,51.6,51.5,51.52,11600.0,36.5672,36.5743,36.5034,36.5176,11600.0
2012-08-07 15:00:00,51.52,51.54,51.5,51.53,10800.0,36.5176,36.5318,36.5034,36.5247,10800.0
2012-08-07 15:05:00,51.52,51.55,51.49,51.54,13500.0,36.5176,36.5388,36.4963,36.5318,13500.0
2012-08-07 15:10:00,51.54,51.54,51.44,51.48,56000.0,36.5318,36.5318,36.4609,36.4892,56000.0
2012-08-07 15:15:00,51.48,51.51,51.47,51.5,17000.0,36.4892,36.5105,36.4821,36.5034,17000.0
2012-08-07 15:20:00,51.5,51.51,51.48,51.51,17900.0,36.5034,36.5105,36.4892,36.5105,17900.0
2012-08-07 15:25:00,51.49,51.54,51.43,51.47,21100.0,36.4963,36.5318,36.4538,36.4821,21100.0
2012-08-07 15:30:00,51.46,51.49,51.44,51.45,22300.0,36.4751,36.4963,36.4609,36.468,22300.0
2012-08-07 15:35:00,51.46,51.5,51.38,51.39,21700.0,36.4751,36.5034,36.4183,36.4254,21700.0
2012-08-07 15:40:00,51.39,51.41,51.35,51.39,21500.0,36.4254,36.4396,36.3971,36.4254,21500.0
2012-08-07 15:45:00,51.39,51.41,51.26,51.29,43500.0,36.4254,36.4396,36.3333,36.3546,43500.0
2012-08-07 15:50:00,51.29,51.37,51.19,51.26,43900.0,36.3546,36.4113,36.2837,36.3333,43900.0
2012-08-07 15:55:00,51.28,51.32,51.13,51.24,112500.0,36.3475,36.3758,36.2411,36.3191,112500.0
2012-08-08 09:30:00,51.22,51.22,50.95,51.1,33500.0,36.3049,36.3049,36.1136,36.2199,33500.0
2012-08-08 09:35:00,51.07,51.39,51.07,51.34,13900.0,36.1986,36.4254,36.1986,36.39,13900.0
2012-08-08 09:40:00,51.36,51.42,51.25,51.31,8700.0,36.4042,36.4467,36.3262,36.3687,8700.0
2012-08-08 09:45:00,51.36,51.38,51.19,51.3,26700.0,36.4042,36.4183,36.2837,36.3616,26700.0
2012-08-08 09:50:00,51.29,51.38,51.21,51.32,14600.0,36.3546,36.4183,36.2979,36.3758,14600.0
2012-08-08 09:55:00,51.32,51.45,51.32,51.42,7700.0,36.3758,36.468,36.3758,36.4467,7700.0
2012-08-08 10:00:00,51.46,51.46,51.28,51.37,15600.0,36.4751,36.4751,36.3475,36.4113,15600.0
2012-08-08 10:05:00,51.37,51.39,51.35,51.39,2100.0,36.4113,36.4254,36.3971,36.4254,2100.0
2012-08-08 10:10:00,51.38,51.43,51.29,51.3,5700.0,36.4183,36.4538,36.3546,36.3616,5700.0
2012-08-08 10:15:00,51.35,51.47,51.35,51.46,14500.0,36.3971,36.4821,36.3971,36.4751,14500.0
2012-08-08 10:20:00,51.46,51.53,51.46,51.5,4000.0,36.4751,36.5247,36.4751,36.5034,4000.0
2012-08-08 10:25:00,51.49,51.5,51.46,51.46,15400.0,36.4963,36.5034,36.4751,36.4751,15400.0
2012-08-08 10:30:00,51.46,51.61,51.35,51.35,25200.0,36.4751,36.5814,36.3971,36.3971,25200.0
2012-08-08 10:35:00,51.39,51.49,51.36,51.44,3000.0,36.4254,36.4963,36.4042,36.4609,3000.0
2012-08-08 10:40:00,51.45,51.55,51.45,51.49,6100.0,36.468,36.5388,36.468,36.4963,6100.0
2012-08-08 10:45:00,51.49,51.57,51.48,51.54,5500.0,36.4963,36.553,36.4892,36.5318,5500.0
2012-08-08 10:50:00,51.54,51.59,51.51,51.53,3200.0,36.5318,36.5672,36.5105,36.5247,3200.0
2012-08-08 10:55:00,51.57,51.57,51.51,51.53,6300.0,36.553,36.553,36.5105,36.5247,6300.0
2012-08-08 11:00:00,51.53,51.57,51.45,51.47,28300.0,36.5247,36.553,36.468,36.4821,28300.0
2012-08-08 11:05:00,51.47,51.48,51.33,51.35,21000.0,36.4821,36.4892,36.3829,36.3971,21000.0
2012-08-08 11:10:00,51.32,51.48,51.32,51.42,6800.0,36.3758,36.4892,36.3758,36.4467,6800.0
2012-08-08 11:15:00,51.42,51.53,51.35,51.36,25100.0,36.4467,36.5247,36.3971,36.4042,25100.0
2012-08-08 11:20:00,51.35,51.41,51.32,51.32,2800.0,36.3971,36.4396,36.3758,36.3758,2800.0
2012-08-08 11:25:00,51.32,51.4,51.32,51.4,3300.0,36.3758,36.4325,36.3758,36.4325,3300.0
2012-08-08 11:30:00,51.34,51.43,51.31,51.38,13400.0,36.39,36.4538,36.3687,36.4183,13400.0
2012-08-08 11:35:00,51.34,51.45,51.34,51.44,10200.0,36.39,36.468,36.39,36.4609,10200.0
2012-08-08 11:40:00,51.41,51.51,51.4,51.51,5700.0,36.4396,36.5105,36.4325,36.5105,5700.0
2012-08-08 11:45:00,51.51,51.55,51.47,51.53,6600.0,36.5105,36.5388,36.4821,36.5247,6600.0
2012-08-08 11:50:00,51.51,51.57,51.5,51.51,10200.0,36.5105,36.553,36.5034,36.5105,10200.0
2012-08-08 11:55:00,51.51,51.55,51.46,51.53,4000.0,36.5105,36.5388,36.4751,36.5247,4000.0
2012-08-08 12:00:00,51.51,51.55,51.47,51.55,7000.0,36.5105,36.5388,36.4821,36.5388,7000.0
2012-08-08 12:05:00,51.55,51.55,51.5,51.53,4400.0,36.5388,36.5388,36.5034,36.5247,4400.0
2012-08-08 12:10:00,51.52,51.55,51.5,51.53,6200.0,36.5176,36.5388,36.5034,36.5247,6200.0
2012-08-08 12:15:00,51.52,51.6,51.52,51.59,3700.0,36.5176,36.5743,36.5176,36.5672,3700.0
2012-08-08 12:20:00,51.58,51.61,51.54,51.56,6800.0,36.5601,36.5814,36.5318,36.5459,6800.0
2012-08-08 12:25:00,51.59,51.63,51.53,51.54,3600.0,36.5672,36.5955,36.5247,36.5318,3600.0
2012-08-08 12:30:00,51.53,51.58,51.51,51.58,3500.0,36.5247,36.5601,36.5105,36.5601,3500.0
2012-08-08 12:35:00,51.58,51.6,51.55,51.6,4600.0,36.5601,36.5743,36.5388,36.5743,4600.0
2012-08-08 12:40:00,51.6,51.6,51.49,51.5,5500.0,36.5743,36.5743,36.4963,36.5034,5500.0
2012-08-08 12:45:00,51.5,51.52,51.47,51.51,2900.0,36.5034,36.5176,36.4821,36.5105,2900.0
2012-08-08 12:50:00,51.5,51.51,51.46,51.47,3600.0,36.5034,36.5105,36.4751,36.4821,3600.0
2012-08-08 12:55:00,51.46,51.55,51.46,51.53,4700.0,36.4751,36.5388,36.4751,36.5247,4700.0
2012-08-08 13:00:00,51.54,51.6,51.54,51.58,8700.0,36.5318,36.5743,36.5318,36.5601,8700.0
2012-08-08 13:05:00,51.54,51.54,51.5,51.52,2100.0,36.5318,36.5318,36.5034,36.5176,2100.0
2012-08-08 13:10:00,51.5,51.53,51.46,51.49,3900.0,36.5034,36.5247,36.4751,36.4963,3900.0
2012-08-08 13:15:00,51.49,51.51,51.48,51.5,2900.0,36.4963,36.5105,36.4892,36.5034,2900.0
2012-08-08 13:20:00,51.53,51.64,51.53,51.62,4600.0,36.5247,36.6026,36.5247,36.5885,4600.0
2012-08-08 13:25:00,51.64,51.69,51.61,51.68,7100.0,36.6026,36.6381,36.5814,36.631,7100.0
2012-08-08 13:30:00,51.67,51.7,51.64,51.64,4500.0,36.6239,36.6452,36.6026,36.6026,4500.0
2012-08-08 13:35:00,51.64,51.65,51.58,51.62,6000.0,36.6026,36.6097,36.5601,36.5885,6000.0
2012-08-08 13:40:00,51.62,51.62,51.55,51.57,5000.0,36.5885,36.5885,36.5388,36.553,5000.0
2012-08-08 13:45:00,51.58,51.67,51.58,51.62,8200.0,36.5601,36.6239,36.5601,36.5885,8200.0
2012-08-08 13:50:00,51.62,51.72,51.62,51.68,5700.0,36.5885,36.6593,36.5885,36.631,5700.0
2012-08-08 13:55:00,51.67,51.68,51.6,51.66,8300.0,36.6239,36.631,36.5743,36.6168,8300.0
2012-08-08 14:00:00,51.67,51.67,51.51,51.51,6000.0,36.6239,36.6239,36.5105,36.5105,6000.0
2012-08-08 14:05:00,51.49,51.51,51.45,51.45,6400.0,36.4963,36.5105,36.468,36.468,6400.0
2012-08-08 14:10:00,51.44,51.5,51.43,51.46,7800.0,36.4609,36.5034,36.4538,36.4751,7800.0
2012-08-08 14:15:00,51.45,51.45,51.37,51.39,11300.0,36.468,36.468,36.4113,36.4254,11300.0
2012-08-08 14:20:00,51.39,51.4,51.33,51.34,5400.0,36.4254,36.4325,36.3829,36.39,5400.0
2012-08-08 14:25:00,51.33,51.42,51.32,51.4,6000.0,36.3829,36.4467,36.3758,36.4325,6000.0
2012-08-08 14:30:00,51.38,51.42,51.35,51.36,7900.0,36.4183,36.4467,36.3971,36.4042,7900.0
2012-08-08 14:35:00,51.38,51.46,51.38,51.38,6000.0,36.4183,36.4751,36.4183,36.4183,6000.0
2012-08-08 14:40:00,51.37,51.44,51.35,51.38,6800.0,36.4113,36.4609,36.3971,36.4183,6800.0
2012-08-08 14:45:00,51.38,51.42,51.29,51.35,13300.0,36.4183,36.4467,36.3546,36.3971,13300.0
2012-08-08 14:50:00,51.36,51.39,51.31,51.34,10000.0,36.4042,36.4254,36.3687,36.39,10000.0
2012-08-08 14:55:00,51.34,51.4,51.29,51.38,10500.0,36.39,36.4325,36.3546,36.4183,10500.0
2012-08-08 15:00:00,51.38,51.43,51.37,51.41,12100.0,36.4183,36.4538,36.4113,36.4396,12100.0
2012-08-08 15:05:00,51.41,51.42,51.37,51.4,16700.0,36.4396,36.4467,36.4113,36.4325,16700.0
2012-08-08 15:10:00,51.4,51.43,51.37,51.41,20800.0,36.4325,36.4538,36.4113,36.4396,20800.0
2012-08-08 15:15:00,51.41,51.44,51.35,51.4,18000.0,36.4396,36.4609,36.3971,36.4325,18000.0
2012-08-08 15:20:00,51.4,51.41,51.34,51.35,19600.0,36.4325,36.4396,36.39,36.3971,19600.0
2012-08-08 15:25:00,51.35,51.41,51.35,51.37,12000.0,36.3971,36.4396,36.3971,36.4113,12000.0
2012-08-08 15:30:00,51.38,51.39,51.33,51.35,25300.0,36.4183,36.4254,36.3829,36.3971,25300.0
2012-08-08 15:35:00,51.35,51.37,51.32,51.34,18700.0,36.3971,36.4113,36.3758,36.39,18700.0
2012-08-08 15:40:00,51.34,51.38,51.19,51.23,66400.0,36.39,36.4183,36.2837,36.312,66400.0
2012-08-08 15:45:00,51.24,51.33,51.2,51.26,64300.0,36.3191,36.3829,36.2908,36.3333,64300.0
2012-08-08 15:50:00,51.27,51.3,51.12,51.15,98500.0,36.3404,36.3616,36.2341,36.2553,98500.0
2012-08-08 15:55:00,51.14,51.22,51.13,51.2,141000.0,36.2482,36.3049,36.2411,36.2908,141000.0
2012-08-09 09:30:00,51.32,51.5,51.22,51.33,34100.0,36.3758,36.5034,36.3049,36.3829,34100.0
2012-08-09 09:35:00,51.38,51.44,51.29,51.36,9000.0,36.4183,36.4609,36.3546,36.4042,9000.0
2012-08-09 09:40:00,51.33,51.37,51.29,51.36,18400.0,36.3829,36.4113,36.3546,36.4042,18400.0
2012-08-09 09:45:00,51.35,51.37,51.32,51.35,19000.0,36.3971,36.4113,36.3758,36.3971,19000.0
2012-08-09 09:50:00,51.32,51.37,51.15,51.24,27100.0,36.3758,36.4113,36.2553,36.3191,27100.0
2012-08-09 09:55:00,51.19,51.24,51.15,51.17,6800.0,36.2837,36.3191,36.2553,36.2695,6800.0
2012-08-09 10:00:00,51.17,51.18,51.06,51.08,13500.0,36.2695,36.2766,36.1915,36.2057,13500.0
2012-08-09 10:05:00,51.07,51.09,51.04,51.05,12800.0,36.1986,36.2128,36.1774,36.1844,12800.0
2012-08-09 10:10:00,51.07,51.17,51.07,51.07,8400.0,36.1986,36.2695,36.1986,36.1986,8400.0
2012-08-09 10:15:00,51.09,51.15,51.08,51.11,9900.0,36.2128,36.2553,36.2057,36.227,9900.0
2012-08-09 10:20:00,51.11,51.12,50.99,51.01,33500.0,36.227,36.2341,36.1419,36.1561,33500.0
2012-08-09 10:25:00,51.01,51.08,50.95,50.96,32500.0,36.1561,36.2057,36.1136,36.1207,32500.0
2012-08-09 10:30:00,50.98,51.11,50.97,51.11,12100.0,36.1348,36.227,36.1277,36.227,12100.0
2012-08-09 10:35:00,51.11,51.11,51.09,51.11,4600.0,36.227,36.227,36.2128,36.227,4600.0
2012-08-09 10:40:00,51.1,51.1,51.06,51.06,5100.0,36.2199,36.2199,36.1915,36.1915,5100.0
2012-08-09 10:45:00,51.06,51.1,51.05,51.09,3200.0,36.1915,36.2199,36.1844,36.2128,3200.0
2012-08-09 10:50:00,51.09,51.1,51.02,51.06,14300.0,36.2128,36.2199,36.1632,36.1915,14300.0
2012-08-09 10:55:00,51.1,51.1,51.05,51.06,6500.0,36.2199,36.2199,36.1844,36.1915,6500.0
2012-08-09 11:00:00,51.06,51.12,51.02,51.07,17200.0,36.1915,36.2341,36.1632,36.1986,17200.0
2012-08-09 11:05:00,51.1,51.11,51.05,51.1,18400.0,36.2199,36.227,36.1844,36.2199,18400.0
2012-08-09 11:10:00,51.1,51.14,51.1,51.11,7400.0,36.2199,36.2482,36.2199,36.227,7400.0
2012-08-09 11:15:00,51.1,51.12,51.07,51.1,8100.0,36.2199,36.2341,36.1986,36.2199,8100.0
2012-08-09 11:20:00,51.12,51.15,51.11,51.12,10400.0,36.2341,36.2553,36.227,36.2341,10400.0
2012-08-09 11:25:00,51.13,51.17,51.07,51.14,10000.0,36.2411,36.2695,36.1986,36.2482,10000.0
2012-08-09 11:30:00,51.14,51.14,51.07,51.09,8600.0,36.2482,36.2482,36.1986,36.2128,8600.0
2012-08-09 11:35:00,51.09,51.1,51.07,51.08,3100.0,36.2128,36.2199,36.1986,36.2057,3100.0
2012-08-09 11:40:00,51.06,51.09,50.99,50.99,12100.0,36.1915,36.2128,36.1419,36.1419,12100.0
2012-08-09 11:45:00,51.0,51.05,50.99,50.99,5100.0,36.149,36.1844,36.1419,36.1419,5100.0
2012-08-09 11:50:00,51.01,51.07,51.0,51.03,8000.0,36.1561,36.1986,36.149,36.1703,8000.0
2012-08-09 11:55:00,51.03,51.04,51.0,51.0,7500.0,36.1703,36.1774,36.149,36.149,7500.0
2012-08-09 12:00:00,51.01,51.04,50.99,51.02,6000.0,36.1561,36.1774,36.1419,36.1632,6000.0
2012-08-09 12:05:00,51.0,51.05,50.99,51.05,3900.0,36.149,36.1844,36.1419,36.1844,3900.0
2012-08-09 12:10:00,51.04,51.1,51.0,51.0,8500.0,36.1774,36.2199,36.149,36.149,8500.0
2012-08-09 12:15:00,51.02,51.02,50.99,50.99,1400.0,36.1632,36.1632,36.1419,36.1419,1400.0
2012-08-09 12:20:00,51.0,51.02,50.94,50.95,16500.0,36.149,36.1632,36.1065,36.1136,16500.0
2012-08-09 12:25:00,50.96,50.99,50.94,50.96,4100.0,36.1207,36.1419,36.1065,36.1207,4100.0
2012-08-09 12:30:00,50.96,50.97,50.92,50.92,7900.0,36.1207,36.1277,36.0923,36.0923,7900.0
2012-08-09 12:35:00,50.92,50.92,50.83,50.84,7400.0,36.0923,36.0923,36.0285,36.0356,7400.0
2012-08-09 12:40:00,50.84,50.97,50.84,50.96,8900.0,36.0356,36.1277,36.0356,36.1207,8900.0
2012-08-09 12:45:00,50.97,50.97,50.96,50.97,1800.0,36.1277,36.1277,36.1207,36.1277,1800.0
2012-08-09 12:50:00,50.97,51.02,50.96,51.01,3400.0,36.1277,36.1632,36.1207,36.1561,3400.0
2012-08-09 12:55:00,51.02,51.02,50.98,51.0,13200.0,36.1632,36.1632,36.1348,36.149,13200.0
2012-08-09 13:00:00,51.0,51.03,50.98,51.0,13800.0,36.149,36.1703,36.1348,36.149,13800.0
2012-08-09 13:05:00,51.0,51.01,50.98,50.99,5600.0,36.149,36.1561,36.1348,36.1419,5600.0
2012-08-09 13:10:00,51.0,51.0,50.94,50.94,6800.0,36.149,36.149,36.1065,36.1065,6800.0
2012-08-09 13:15:00,50.94,50.96,50.92,50.96,4100.0,36.1065,36.1207,36.0923,36.1207,4100.0
2012-08-09 13:20:00,50.95,50.98,50.94,50.97,4600.0,36.1136,36.1348,36.1065,36.1277,4600.0
2012-08-09 13:25:00,50.96,51.0,50.93,50.94,13600.0,36.1207,36.149,36.0994,36.1065,13600.0
2012-08-09 13:30:00,50.94,51.0,50.94,50.99,8100.0,36.1065,36.149,36.1065,36.1419,8100.0
2012-08-09 13:35:00,50.99,51.01,50.97,51.0,6500.0,36.1419,36.1561,36.1277,36.149,6500.0
2012-08-09 13:40:00,51.0,51.02,50.97,50.97,6000.0,36.149,36.1632,36.1277,36.1277,6000.0
2012-08-09 13:45:00,50.96,50.97,50.96,50.96,1500.0,36.1207,36.1277,36.1207,36.1207,1500.0
2012-08-09 13:50:00,50.97,51.01,50.97,51.0,6100.0,36.1277,36.1561,36.1277,36.149,6100.0
2012-08-09 13:55:00,51.0,51.03,50.99,51.01,11400.0,36.149,36.1703,36.1419,36.1561,11400.0
2012-08-09 14:00:00,51.0,51.04,50.97,50.97,11800.0,36.149,36.1774,36.1277,36.1277,11800.0
2012-08-09 14:05:00,50.98,50.99,50.96,50.99,5500.0,36.1348,36.1419,36.1207,36.1419,5500.0
2012-08-09 14:10:00,50.97,50.98,50.96,50.97,5000.0,36.1277,36.1348,36.1207,36.1277,5000.0
2012-08-09 14:15:00,50.96,50.96,50.94,50.95,4100.0,36.1207,36.1207,36.1065,36.1136,4100.0
2012-08-09 14:20:00,50.95,50.99,50.94,50.98,8900.0,36.1136,36.1419,36.1065,36.1348,8900.0
2012-08-09 14:25:00,50.99,51.0,50.96,50.98,9100.0,36.1419,36.149,36.1207,36.1348,9100.0
2012-08-09 14:30:00,50.99,51.0,50.96,50.97,12600.0,36.1419,36.149,36.1207,36.1277,12600.0
2012-08-09 14:35:00,50.99,51.01,50.96,50.98,7600.0,36.1419,36.1561,36.1207,36.1348,7600.0
2012-08-09 14:40:00,50.98,51.01,50.93,50.96,9200.0,36.1348,36.1561,36.0994,36.1207,9200.0
2012-08-09 14:45:00,50.97,50.99,50.93,50.98,12400.0,36.1277,36.1419,36.0994,36.1348,12400.0
2012-08-09 14:50:00,50.99,51.0,50.95,50.95,21500.0,36.1419,36.149,36.1136,36.1136,21500.0
2012-08-09 14:55:00,50.97,50.99,50.96,50.98,9700.0,36.1277,36.1419,36.1207,36.1348,9700.0
2012-08-09 15:00:00,50.99,50.99,50.95,50.95,11500.0,36.1419,36.1419,36.1136,36.1136,11500.0
2012-08-09 15:05:00,50.96,50.96,50.93,50.96,8800.0,36.1207,36.1207,36.0994,36.1207,8800.0
2012-08-09 15:10:00,50.97,51.0,50.95,50.97,18600.0,36.1277,36.149,36.1136,36.1277,18600.0
2012-08-09 15:15:00,50.98,50.99,50.95,50.98,11000.0,36.1348,36.1419,36.1136,36.1348,11000.0
2012-08-09 15:20:00,50.98,50.98,50.88,50.95,20500.0,36.1348,36.1348,36.0639,36.1136,20500.0
2012-08-09 15:25:00,50.94,50.98,50.93,50.95,17700.0,36.1065,36.1348,36.0994,36.1136,17700.0
2012-08-09 15:30:00,50.96,50.98,50.92,50.93,23100.0,36.1207,36.1348,36.0923,36.0994,23100.0
2012-08-09 15:35:00,50.93,50.96,50.92,50.93,14800.0,36.0994,36.1207,36.0923,36.0994,14800.0
2012-08-09 15:40:00,50.94,50.96,50.9,50.91,26000.0,36.1065,36.1207,36.0781,36.0852,26000.0
2012-08-09 15:45:00,50.91,50.92,50.85,50.86,36600.0,36.0852,36.0923,36.0427,36.0498,36600.0
2012-08-09 15:50:00,50.85,50.86,50.74,50.74,51000.0,36.0427,36.0498,35.9647,35.9647,51000.0
2012-08-09 15:55:00,50.74,50.85,50.74,50.83,89300.0,35.9647,36.0427,35.9647,36.0285,89300.0
2012-08-10 09:30:00,50.73,50.88,50.68,50.77,6600.0,35.9576,36.0639,35.9222,35.986,6600.0
2012-08-10 09:35:00,50.72,50.8,50.63,50.8,7600.0,35.9505,36.0072,35.8867,36.0072,7600.0
2012-08-10 09:40:00,50.81,50.92,50.79,50.83,4300.0,36.0143,36.0923,36.0002,36.0285,4300.0
2012-08-10 09:45:00,50.81,50.82,50.71,50.75,20400.0,36.0143,36.0214,35.9435,35.9718,20400.0
2012-08-10 09:50:00,50.75,50.75,50.61,50.62,4900.0,35.9718,35.9718,35.8726,35.8797,4900.0
2012-08-10 09:55:00,50.6,50.61,50.55,50.6,6400.0,35.8655,35.8726,35.83,35.8655,6400.0
2012-08-10 10:00:00,50.61,50.64,50.47,50.58,27500.0,35.8726,35.8938,35.7733,35.8513,27500.0
2012-08-10 10:05:00,50.58,50.68,50.49,50.5,22200.0,35.8513,35.9222,35.7875,35.7946,22200.0
2012-08-10 10:10:00,50.54,50.6,50.43,50.54,19400.0,35.823,35.8655,35.745,35.823,19400.0
2012-08-10 10:15:00,50.54,50.55,50.43,50.43,15100.0,35.823,35.83,35.745,35.745,15100.0
2012-08-10 10:20:00,50.43,50.45,50.22,50.3,53600.0,35.745,35.7592,35.5961,35.6528,53600.0
2012-08-10 10:25:00,50.32,50.39,50.27,50.33,36800.0,35.667,35.7166,35.6316,35.6741,36800.0
2012-08-10 10:30:00,50.34,50.51,50.34,50.34,24100.0,35.6812,35.8017,35.6812,35.6812,24100.0
2012-08-10 10:35:00,50.35,50.38,50.33,50.38,13900.0,35.6883,35.7095,35.6741,35.7095,13900.0
2012-08-10 10:40:00,50.36,50.41,50.35,50.41,1800.0,35.6954,35.7308,35.6883,35.7308,1800.0
2012-08-10 10:45:00,50.43,50.49,50.42,50.43,9200.0,35.745,35.7875,35.7379,35.745,9200.0
2012-08-10 10:50:00,50.43,50.43,50.39,50.39,6200.0,35.745,35.745,35.7166,35.7166,6200.0
2012-08-10 10:55:00,50.44,50.44,50.3,50.32,49000.0,35.7521,35.7521,35.6528,35.667,49000.0
2012-08-10 11:00:00,50.33,50.35,50.27,50.28,64000.0,35.6741,35.6883,35.6316,35.6387,64000.0
2012-08-10 11:05:00,50.27,50.36,50.18,50.36,52600.0,35.6316,35.6954,35.5678,35.6954,52600.0
2012-08-10 11:10:00,50.36,50.38,50.3,50.31,9900.0,35.6954,35.7095,35.6528,35.6599,9900.0
2012-08-10 11:15:00,50.32,50.33,50.18,50.23,8000.0,35.667,35.6741,35.5678,35.6032,8000.0
2012-08-10 11:20:00,50.23,50.27,50.22,50.24,10700.0,35.6032,35.6316,35.5961,35.6103,10700.0
2012-08-10 11:25:00,50.24,50.37,50.22,50.34,27100.0,35.6103,35.7025,35.5961,35.6812,27100.0
2012-08-10 11:30:00,50.3,50.34,50.26,50.27,20200.0,35.6528,35.6812,35.6245,35.6316,20200.0
2012-08-10 11:35:00,50.27,50.29,50.26,50.26,4400.0,35.6316,35.6458,35.6245,35.6245,4400.0
2012-08-10 11:40:00,50.28,50.3,50.26,50.26,17800.0,35.6387,35.6528,35.6245,35.6245,17800.0
2012-08-10 11:45:00,50.26,50.31,50.25,50.27,37200.0,35.6245,35.6599,35.6174,35.6316,37200.0
2012-08-10 11:50:00,50.28,50.3,50.23,50.24,9700.0,35.6387,35.6528,35.6032,35.6103,9700.0
2012-08-10 11:55:00,50.25,50.31,50.24,50.27,28600.0,35.6174,35.6599,35.6103,35.6316,28600.0
2012-08-10 12:00:00,50.27,50.3,50.26,50.29,9000.0,35.6316,35.6528,35.6245,35.6458,9000.0
2012-08-10 12:05:00,50.29,50.29,50.24,50.24,15200.0,35.6458,35.6458,35.6103,35.6103,15200.0
2012-08-10 12:10:00,50.23,50.24,50.22,50.22,6200.0,35.6032,35.6103,35.5961,35.5961,6200.0
2012-08-10 12:15:00,50.23,50.26,50.21,50.24,9200.0,35.6032,35.6245,35.589,35.6103,9200.0
2012-08-10 12:20:00,50.26,50.27,50.23,50.25,32700.0,35.6245,35.6316,35.6032,35.6174,32700.0
2012-08-10 12:25:00,50.24,50.25,50.14,50.16,42100.0,35.6103,35.6174,35.5394,35.5536,42100.0
2012-08-10 12:30:00,50.18,50.19,50.05,50.1,31800.0,35.5678,35.5749,35.4756,35.5111,31800.0
2012-08-10 12:35:00,50.1,50.17,50.09,50.17,4100.0,35.5111,35.5607,35.504,35.5607,4100.0
2012-08-10 12:40:00,50.18,50.21,50.09,50.19,38000.0,35.5678,35.589,35.504,35.5749,38000.0
2012-08-10 12:45:00,50.19,50.2,50.12,50.12,5200.0,35.5749,35.582,35.5253,35.5253,5200.0
2012-08-10 12:50:00,50.14,50.19,50.11,50.18,10200.0,35.5394,35.5749,35.5182,35.5678,10200.0
2012-08-10 12:55:00,50.18,50.19,50.13,50.19,9500.0,35.5678,35.5749,35.5323,35.5749,9500.0
2012-08-10 13:00:00,50.18,50.19,50.17,50.18,5200.0,35.5678,35.5749,35.5607,35.5678,5200.0
2012-08-10 13:05:00,50.18,50.18,50.14,50.15,3500.0,35.5678,35.5678,35.5394,35.5465,3500.0
2012-08-10 13:10:00,50.15,50.2,50.14,50.15,20500.0,35.5465,35.582,35.5394,35.5465,20500.0
2012-08-10 13:15:00,50.15,50.19,50.13,50.16,14600.0,35.5465,35.5749,35.5323,35.5536,14600.0
2012-08-10 13:20:00,50.16,50.18,50.14,50.16,14400.0,35.5536,35.5678,35.5394,35.5536,14400.0
2012-08-10 13:25:00,50.17,50.19,50.16,50.18,30700.0,35.5607,35.5749,35.5536,35.5678,30700.0
2012-08-10 13:30:00,50.17,50.2,50.15,50.16,62100.0,35.5607,35.582,35.5465,35.5536,62100.0
2012-08-10 13:35:00,50.17,50.21,50.16,50.19,12300.0,35.5607,35.589,35.5536,35.5749,12300.0
2012-08-10 13:40:00,50.18,50.21,50.14,50.18,20300.0,35.5678,35.589,35.5394,35.5678,20300.0
2012-08-10 13:45:00,50.19,50.2,50.16,50.17,14700.0,35.5749,35.582,35.5536,35.5607,14700.0
2012-08-10 13:50:00,50.17,50.18,50.16,50.16,9200.0,35.5607,35.5678,35.5536,35.5536,9200.0
2012-08-10 13:55:00,50.17,50.18,50.16,50.17,8800.0,35.5607,35.5678,35.5536,35.5607,8800.0
2012-08-10 14:00:00,50.17,50.19,50.15,50.16,22200.0,35.5607,35.5749,35.5465,35.5536,22200.0
2012-08-10 14:05:00,50.16,50.17,50.09,50.09,14900.0,35.5536,35.5607,35.504,35.504,14900.0
2012-08-10 14:10:00,50.1,50.16,50.08,50.1,12400.0,35.5111,35.5536,35.4969,35.5111,12400.0
2012-08-10 14:15:00,50.09,50.13,50.08,50.13,9900.0,35.504,35.5323,35.4969,35.5323,9900.0
2012-08-10 14:20:00,50.11,50.15,50.11,50.14,7100.0,35.5182,35.5465,35.5182,35.5394,7100.0
2012-08-10 14:25:00,50.14,50.17,50.11,50.16,23200.0,35.5394,35.5607,35.5182,35.5536,23200.0
2012-08-10 14:30:00,50.17,50.22,50.16,50.2,23800.0,35.5607,35.5961,35.5536,35.582,23800.0
2012-08-10 14:35:00,50.21,50.21,50.17,50.2,38600.0,35.589,35.589,35.5607,35.582,38600.0
2012-08-10 14:40:00,50.2,50.21,50.18,50.19,14400.0,35.582,35.589,35.5678,35.5749,14400.0
2012-08-10 14:45:00,50.18,50.19,50.16,50.16,7600.0,35.5678,35.5749,35.5536,35.5536,7600.0
2012-08-10 14:50:00,50.17,50.18,50.14,50.15,17900.0,35.5607,35.5678,35.5394,35.5465,17900.0
2012-08-10 14:55:00,50.15,50.16,50.12,50.13,12700.0,35.5465,35.5536,35.5253,35.5323,12700.0
2012-08-10 15:00:00,50.14,50.16,50.08,50.13,25100.0,35.5394,35.5536,35.4969,35.5323,25100.0
2012-08-10 15:05:00,50.13,50.17,50.13,50.17,18800.0,35.5323,35.5607,35.5323,35.5607,18800.0
2012-08-10 15:10:00,50.17,50.21,50.16,50.21,30800.0,35.5607,35.589,35.5536,35.589,30800.0
2012-08-10 15:15:00,50.21,50.29,50.2,50.25,52500.0,35.589,35.6458,35.582,35.6174,52500.0
2012-08-10 15:20:00,50.25,50.33,50.24,50.28,56000.0,35.6174,35.6741,35.6103,35.6387,56000.0
2012-08-10 15:25:00,50.27,50.28,50.21,50.22,26500.0,35.6316,35.6387,35.589,35.5961,26500.0
2012-08-10 15:30:00,50.22,50.27,50.22,50.25,19100.0,35.5961,35.6316,35.5961,35.6174,19100.0
2012-08-10 15:35:00,50.24,50.26,50.17,50.19,17700.0,35.6103,35.6245,35.5607,35.5749,17700.0
2012-08-10 15:40:00,50.19,50.22,50.14,50.21,47300.0,35.5749,35.5961,35.5394,35.589,47300.0
2012-08-10 15:45:00,50.22,50.35,50.21,50.34,63900.0,35.5961,35.6883,35.589,35.6812,63900.0
2012-08-10 15:50:00,50.33,50.43,50.32,50.35,100500.0,35.6741,35.745,35.667,35.6883,100500.0
2012-08-10 15:55:00,50.37,50.39,50.28,50.34,108500.0,35.7025,35.7166,35.6387,35.6812,108500.0
2012-08-13 09:30:00,50.43,50.97,50.3,50.49,81600.0,35.745,36.1277,35.6528,35.7875,81600.0
2012-08-13 09:35:00,50.48,50.48,50.26,50.3,91800.0,35.7804,35.7804,35.6245,35.6528,91800.0
2012-08-13 09:40:00,50.31,50.43,50.26,50.3,30500.0,35.6599,35.745,35.6245,35.6528,30500.0
2012-08-13 09:45:00,50.32,50.39,50.29,50.35,16700.0,35.667,35.7166,35.6458,35.6883,16700.0
2012-08-13 09:50:00,50.32,50.35,50.27,50.29,24200.0,35.667,35.6883,35.6316,35.6458,24200.0
2012-08-13 09:55:00,50.3,50.37,49.89,49.89,126400.0,35.6528,35.7025,35.3622,35.3622,126400.0
2012-08-13 10:00:00,49.87,50.1,49.87,50.06,36300.0,35.3481,35.5111,35.3481,35.4827,36300.0
2012-08-13 10:05:00,50.09,50.15,50.06,50.08,16100.0,35.504,35.5465,35.4827,35.4969,16100.0
2012-08-13 10:10:00,50.07,50.11,49.96,50.02,39000.0,35.4898,35.5182,35.4118,35.4544,39000.0
2012-08-13 10:15:00,50.02,50.05,49.96,49.98,14600.0,35.4544,35.4756,35.4118,35.426,14600.0
2012-08-13 10:20:00,50.0,50.0,49.96,49.98,18600.0,35.4402,35.4402,35.4118,35.426,18600.0
2012-08-13 10:25:00,49.98,50.16,49.94,50.13,51700.0,35.426,35.5536,35.3977,35.5323,51700.0
2012-08-13 10:30:00,50.12,50.13,50.0,50.07,47500.0,35.5253,35.5323,35.4402,35.4898,47500.0
2012-08-13 10:35:00,50.08,50.1,50.0,50.0,27900.0,35.4969,35.5111,35.4402,35.4402,27900.0
2012-08-13 10:40:00,50.02,50.11,50.0,50.1,25500.0,35.4544,35.5182,35.4402,35.5111,25500.0
2012-08-13 10:45:00,50.11,50.11,50.03,50.09,19800.0,35.5182,35.5182,35.4615,35.504,19800.0
2012-08-13 10:50:00,50.09,50.14,50.06,50.06,19500.0,35.504,35.5394,35.4827,35.4827,19500.0
2012-08-13 10:55:00,50.06,50.15,50.06,50.07,23800.0,35.4827,35.5465,35.4827,35.4898,23800.0
2012-08-13 11:00:00,50.1,50.17,50.03,50.05,35200.0,35.5111,35.5607,35.4615,35.4756,35200.0
2012-08-13 11:05:00,50.07,50.11,50.02,50.1,8600.0,35.4898,35.5182,35.4544,35.5111,8600.0
2012-08-13 11:10:00,50.1,50.13,50.03,50.1,28300.0,35.5111,35.5323,35.4615,35.5111,28300.0
2012-08-13 11:15:00,50.1,50.13,50.05,50.11,18100.0,35.5111,35.5323,35.4756,35.5182,18100.0
2012-08-13 11:20:00,50.11,50.12,50.08,50.11,11100.0,35.5182,35.5253,35.4969,35.5182,11100.0
2012-08-13 11:25:00,50.11,50.2,50.1,50.16,11100.0,35.5182,35.582,35.5111,35.5536,11100.0
2012-08-13 11:30:00,50.13,50.27,50.13,50.21,21100.0,35.5323,35.6316,35.5323,35.589,21100.0
2012-08-13 11:35:00,50.23,50.4,50.21,50.4,23900.0,35.6032,35.7237,35.589,35.7237,23900.0
2012-08-13 11:40:00,50.38,50.41,50.25,50.27,30000.0,35.7095,35.7308,35.6174,35.6316,30000.0
2012-08-13 11:45:00,50.27,50.31,50.24,50.3,13100.0,35.6316,35.6599,35.6103,35.6528,13100.0
2012-08-13 11:50:00,50.3,50.3,50.27,50.3,10500.0,35.6528,35.6528,35.6316,35.6528,10500.0
2012-08-13 11:55:00,50.3,50.3,50.25,50.27,15300.0,35.6528,35.6528,35.6174,35.6316,15300.0
2012-08-13 12:00:00,50.26,50.31,50.24,50.29,10800.0,35.6245,35.6599,35.6103,35.6458,10800.0
2012-08-13 12:05:00,50.29,50.35,50.24,50.24,17200.0,35.6458,35.6883,35.6103,35.6103,17200.0
2012-08-13 12:10:00,50.25,50.27,50.24,50.25,10500.0,35.6174,35.6316,35.6103,35.6174,10500.0
2012-08-13 12:15:00,50.26,50.31,50.23,50.23,18400.0,35.6245,35.6599,35.6032,35.6032,18400.0
2012-08-13 12:20:00,50.25,50.3,50.24,50.3,7300.0,35.6174,35.6528,35.6103,35.6528,7300.0
2012-08-13 12:25:00,50.3,50.3,50.27,50.3,12000.0,35.6528,35.6528,35.6316,35.6528,12000.0
2012-08-13 12:30:00,50.3,50.38,50.29,50.38,11500.0,35.6528,35.7095,35.6458,35.7095,11500.0
2012-08-13 12:35:00,50.38,50.47,50.38,50.41,14500.0,35.7095,35.7733,35.7095,35.7308,14500.0
2012-08-13 12:40:00,50.42,50.42,50.38,50.41,5000.0,35.7379,35.7379,35.7095,35.7308,5000.0
2012-08-13 12:45:00,50.41,50.45,50.37,50.4,12800.0,35.7308,35.7592,35.7025,35.7237,12800.0
2012-08-13 12:50:00,50.42,50.46,50.4,50.4,12700.0,35.7379,35.7662,35.7237,35.7237,12700.0
2012-08-13 12:55:00,50.42,50.51,50.41,50.49,6000.0,35.7379,35.8017,35.7308,35.7875,6000.0
2012-08-13 13:00:00,50.5,50.61,50.47,50.55,27100.0,35.7946,35.8726,35.7733,35.83,27100.0
2012-08-13 13:05:00,50.55,50.62,50.55,50.57,18600.0,35.83,35.8797,35.83,35.8442,18600.0
2012-08-13 13:10:00,50.58,50.58,50.49,50.51,22500.0,35.8513,35.8513,35.7875,35.8017,22500.0
2012-08-13 13:15:00,50.5,50.53,50.47,50.52,7700.0,35.7946,35.8159,35.7733,35.8088,7700.0
2012-08-13 13:20:00,50.5,50.5,50.44,50.46,4500.0,35.7946,35.7946,35.7521,35.7662,4500.0
2012-08-13 13:25:00,50.47,50.47,50.44,50.44,4200.0,35.7733,35.7733,35.7521,35.7521,4200.0
2012-08-13 13:30:00,50.44,50.45,50.39,50.44,10700.0,35.7521,35.7592,35.7166,35.7521,10700.0
2012-08-13 13:35:00,50.44,50.47,50.43,50.45,3800.0,35.7521,35.7733,35.745,35.7592,3800.0
2012-08-13 13:40:00,50.46,50.54,50.42,50.43,29600.0,35.7662,35.823,35.7379,35.745,29600.0
2012-08-13 13:45:00,50.43,50.54,50.43,50.54,6500.0,35.745,35.823,35.745,35.823,6500.0
2012-08-13 13:50:00,50.55,50.55,50.44,50.49,23800.0,35.83,35.83,35.7521,35.7875,23800.0
2012-08-13 13:55:00,50.5,50.51,50.44,50.48,25200.0,35.7946,35.8017,35.7521,35.7804,25200.0
2012-08-13 14:00:00,50.48,50.49,50.43,50.43,10800.0,35.7804,35.7875,35.745,35.745,10800.0
2012-08-13 14:05:00,50.43,50.45,50.4,50.4,6700.0,35.745,35.7592,35.7237,35.7237,6700.0
2012-08-13 14:10:00,50.39,50.45,50.37,50.45,13200.0,35.7166,35.7592,35.7025,35.7592,13200.0
2012-08-13 14:15:00,50.46,50.53,50.43,50.52,59700.0,35.7662,35.8159,35.745,35.8088,59700.0
2012-08-13 14:20:00,50.52,50.52,50.45,50.47,63900.0,35.8088,35.8088,35.7592,35.7733,63900.0
2012-08-13 14:25:00,50.49,50.54,50.48,50.51,20400.0,35.7875,35.823,35.7804,35.8017,20400.0
2012-08-13 14:30:00,50.51,50.62,50.49,50.6,38400.0,35.8017,35.8797,35.7875,35.8655,38400.0
2012-08-13 14:35:00,50.61,50.63,50.55,50.58,32900.0,35.8726,35.8867,35.83,35.8513,32900.0
2012-08-13 14:40:00,50.6,50.6,50.49,50.5,25800.0,35.8655,35.8655,35.7875,35.7946,25800.0
2012-08-13 14:45:00,50.49,50.5,50.44,50.49,23200.0,35.7875,35.7946,35.7521,35.7875,23200.0
2012-08-13 14:50:00,50.49,50.52,50.41,50.48,60200.0,35.7875,35.8088,35.7308,35.7804,60200.0
2012-08-13 14:55:00,50.48,50.61,50.48,50.54,38800.0,35.7804,35.8726,35.7804,35.823,38800.0
2012-08-13 15:00:00,50.53,50.65,50.49,50.65,45700.0,35.8159,35.9009,35.7875,35.9009,45700.0
2012-08-13 15:05:00,50.64,50.65,50.5,50.59,35200.0,35.8938,35.9009,35.7946,35.8584,35200.0
2012-08-13 15:10:00,50.59,50.63,50.4,50.46,57700.0,35.8584,35.8867,35.7237,35.7662,57700.0
2012-08-13 15:15:00,50.46,50.64,50.45,50.52,80600.0,35.7662,35.8938,35.7592,35.8088,80600.0
2012-08-13 15:20:00,50.53,50.66,50.53,50.56,68300.0,35.8159,35.908,35.8159,35.8371,68300.0
2012-08-13 15:25:00,50.56,50.57,50.43,50.5,33200.0,35.8371,35.8442,35.745,35.7946,33200.0
2012-08-13 15:30:00,50.51,50.62,50.49,50.55,53100.0,35.8017,35.8797,35.7875,35.83,53100.0
2012-08-13 15:35:00,50.55,50.66,50.55,50.55,36700.0,35.83,35.908,35.83,35.83,36700.0
2012-08-13 15:40:00,50.57,50.62,50.47,50.49,58100.0,35.8442,35.8797,35.7733,35.7875,58100.0
2012-08-13 15:45:00,50.5,50.55,50.4,50.41,69300.0,35.7946,35.83,35.7237,35.7308,69300.0
2012-08-13 15:50:00,50.41,50.45,50.37,50.4,74100.0,35.7308,35.7592,35.7025,35.7237,74100.0
2012-08-13 15:55:00,50.41,50.55,50.4,50.53,92700.0,35.7308,35.83,35.7237,35.8159,92700.0
2012-08-14 09:30:00,49.05,49.25,48.25,48.4,208300.0,34.7668,34.9086,34.1998,34.3061,208300.0
2012-08-14 09:35:00,48.37,48.76,48.25,48.27,414100.0,34.2848,34.5613,34.1998,34.214,414100.0
2012-08-14 09:40:00,48.28,48.85,47.91,48.63,428000.0,34.2211,34.6251,33.9588,34.4691,428000.0
2012-08-14 09:45:00,48.63,49.11,48.56,48.95,379500.0,34.4691,34.8094,34.4195,34.696,379500.0
2012-08-14 09:50:00,48.99,49.25,48.5,48.84,289600.0,34.7243,34.9086,34.377,34.618,289600.0
2012-08-14 09:55:00,48.91,48.92,48.53,48.64,94500.0,34.6676,34.6747,34.3983,34.4762,94500.0
2012-08-14 10:00:00,48.6,48.61,48.5,48.58,87200.0,34.4479,34.455,34.377,34.4337,87200.0
2012-08-14 10:05:00,48.58,48.84,48.55,48.8,93000.0,34.4337,34.618,34.4124,34.5896,93000.0
2012-08-14 10:10:00,48.8,49.45,48.75,49.31,251500.0,34.5896,35.0504,34.5542,34.9511,251500.0
2012-08-14 10:15:00,49.3,49.31,49.12,49.15,100500.0,34.944,34.9511,34.8165,34.8377,100500.0
2012-08-14 10:20:00,49.15,49.16,48.8,49.04,151300.0,34.8377,34.8448,34.5896,34.7597,151300.0
2012-08-14 10:25:00,49.03,49.4,48.97,49.38,157000.0,34.7527,35.0149,34.7101,35.0007,157000.0
2012-08-14 10:30:00,49.33,49.74,49.11,49.32,189700.0,34.9653,35.2559,34.8094,34.9582,189700.0
2012-08-14 10:35:00,49.31,49.34,48.77,49.0,210300.0,34.9511,34.9724,34.5684,34.7314,210300.0
2012-08-14 10:40:00,49.01,49.1,48.74,48.8,53500.0,34.7385,34.8023,34.5471,34.5896,53500.0
2012-08-14 10:45:00,48.81,49.14,48.81,49.06,95000.0,34.5967,34.8306,34.5967,34.7739,95000.0
2012-08-14 10:50:00,49.08,49.12,49.0,49.05,38700.0,34.7881,34.8165,34.7314,34.7668,38700.0
2012-08-14 10:55:00,49.07,49.22,49.05,49.12,100400.0,34.781,34.8873,34.7668,34.8165,100400.0
2012-08-14 11:00:00,49.12,49.23,49.05,49.08,70300.0,34.8165,34.8944,34.7668,34.7881,70300.0
2012-08-14 11:05:00,49.07,49.2,49.05,49.15,32500.0,34.781,34.8732,34.7668,34.8377,32500.0
2012-08-14 11:10:00,49.16,49.39,49.13,49.19,54100.0,34.8448,35.0078,34.8235,34.8661,54100.0
2012-08-14 11:15:00,49.19,49.23,49.11,49.12,29600.0,34.8661,34.8944,34.8094,34.8165,29600.0
2012-08-14 11:20:00,49.12,49.13,49.01,49.06,34100.0,34.8165,34.8235,34.7385,34.7739,34100.0
2012-08-14 11:25:00,49.06,49.17,49.05,49.16,25800.0,34.7739,34.8519,34.7668,34.8448,25800.0
2012-08-14 11:30:00,49.16,49.21,49.07,49.11,22800.0,34.8448,34.8802,34.781,34.8094,22800.0
2012-08-14 11:35:00,49.11,49.11,48.9,49.0,69600.0,34.8094,34.8094,34.6605,34.7314,69600.0
2012-08-14 11:40:00,49.0,49.04,48.91,48.97,60800.0,34.7314,34.7597,34.6676,34.7101,60800.0
2012-08-14 11:45:00,48.97,49.09,48.95,49.08,25300.0,34.7101,34.7952,34.696,34.7881,25300.0
2012-08-14 11:50:00,49.09,49.09,48.91,48.93,25600.0,34.7952,34.7952,34.6676,34.6818,25600.0
2012-08-14 11:55:00,48.93,48.95,48.45,48.7,121600.0,34.6818,34.696,34.3416,34.5188,121600.0
2012-08-14 12:00:00,48.75,48.8,48.67,48.69,43400.0,34.5542,34.5896,34.4975,34.5117,43400.0
2012-08-14 12:05:00,48.69,48.69,48.56,48.59,44800.0,34.5117,34.5117,34.4195,34.4408,44800.0
2012-08-14 12:10:00,48.59,48.67,48.54,48.63,30600.0,34.4408,34.4975,34.4053,34.4691,30600.0
2012-08-14 12:15:00,48.63,48.69,48.6,48.66,24400.0,34.4691,34.5117,34.4479,34.4904,24400.0
2012-08-14 12:20:00,48.65,48.67,48.57,48.67,14100.0,34.4833,34.4975,34.4266,34.4975,14100.0
2012-08-14 12:25:00,48.69,48.7,48.59,48.6,32800.0,34.5117,34.5188,34.4408,34.4479,32800.0
2012-08-14 12:30:00,48.64,48.67,48.44,48.53,48500.0,34.4762,34.4975,34.3345,34.3983,48500.0
2012-08-14 12:35:00,48.53,48.66,48.51,48.62,70100.0,34.3983,34.4904,34.3841,34.462,70100.0
2012-08-14 12:40:00,48.6,48.64,48.47,48.58,32400.0,34.4479,34.4762,34.3557,34.4337,32400.0
2012-08-14 12:45:00,48.59,48.62,48.53,48.61,20500.0,34.4408,34.462,34.3983,34.455,20500.0
2012-08-14 12:50:00,48.6,48.6,48.48,48.5,19100.0,34.4479,34.4479,34.3628,34.377,19100.0
2012-08-14 12:55:00,48.5,48.51,48.47,48.5,27700.0,34.377,34.3841,34.3557,34.377,27700.0
2012-08-14 13:00:00,48.49,48.81,48.49,48.7,42300.0,34.3699,34.5967,34.3699,34.5188,42300.0
2012-08-14 13:05:00,48.7,48.79,48.65,48.65,21300.0,34.5188,34.5825,34.4833,34.4833,21300.0
2012-08-14 13:10:00,48.65,48.68,48.58,48.66,14800.0,34.4833,34.5046,34.4337,34.4904,14800.0
2012-08-14 13:15:00,48.67,48.75,48.65,48.65,24600.0,34.4975,34.5542,34.4833,34.4833,24600.0
2012-08-14 13:20:00,48.66,48.74,48.64,48.74,9100.0,34.4904,34.5471,34.4762,34.5471,9100.0
2012-08-14 13:25:00,48.72,48.79,48.68,48.68,9200.0,34.5329,34.5825,34.5046,34.5046,9200.0
2012-08-14 13:30:00,48.69,48.74,48.64,48.73,40800.0,34.5117,34.5471,34.4762,34.54,40800.0
2012-08-14 13:35:00,48.74,48.78,48.27,48.28,77700.0,34.5471,34.5755,34.214,34.2211,77700.0
2012-08-14 13:40:00,48.29,48.38,48.24,48.35,35900.0,34.2281,34.2919,34.1927,34.2707,35900.0
2012-08-14 13:45:00,48.34,48.44,48.25,48.43,33700.0,34.2636,34.3345,34.1998,34.3274,33700.0
2012-08-14 13:50:00,48.43,48.53,48.26,48.3,46000.0,34.3274,34.3983,34.2069,34.2352,46000.0
2012-08-14 13:55:00,48.3,48.36,48.23,48.32,67800.0,34.2352,34.2778,34.1856,34.2494,67800.0
2012-08-14 14:00:00,48.34,48.42,48.3,48.36,35200.0,34.2636,34.3203,34.2352,34.2778,35200.0
2012-08-14 14:05:00,48.37,48.38,48.11,48.11,52900.0,34.2848,34.2919,34.1006,34.1006,52900.0
2012-08-14 14:10:00,48.13,48.23,48.11,48.23,21700.0,34.1147,34.1856,34.1006,34.1856,21700.0
2012-08-14 14:15:00,48.23,48.33,48.23,48.32,21100.0,34.1856,34.2565,34.1856,34.2494,21100.0
2012-08-14 14:20:00,48.32,48.39,48.31,48.34,41600.0,34.2494,34.299,34.2423,34.2636,41600.0
2012-08-14 14:25:00,48.36,48.38,48.16,48.16,49000.0,34.2778,34.2919,34.136,34.136,49000.0
2012-08-14 14:30:00,48.16,48.41,48.15,48.35,54100.0,34.136,34.3132,34.1289,34.2707,54100.0
2012-08-14 14:35:00,48.34,48.37,48.25,48.35,23800.0,34.2636,34.2848,34.1998,34.2707,23800.0
2012-08-14 14:40:00,48.35,48.46,48.3,48.3,25700.0,34.2707,34.3486,34.2352,34.2352,25700.0
2012-08-14 14:45:00,48.31,48.36,48.22,48.24,22200.0,34.2423,34.2778,34.1785,34.1927,22200.0
2012-08-14 14:50:00,48.22,48.38,48.17,48.35,48800.0,34.1785,34.2919,34.1431,34.2707,48800.0
2012-08-14 14:55:00,48.36,48.52,48.36,48.51,31300.0,34.2778,34.3912,34.2778,34.3841,31300.0
2012-08-14 15:00:00,48.52,48.52,48.33,48.36,53900.0,34.3912,34.3912,34.2565,34.2778,53900.0
2012-08-14 15:05:00,48.35,48.45,48.35,48.45,46300.0,34.2707,34.3416,34.2707,34.3416,46300.0
2012-08-14 15:10:00,48.45,48.53,48.4,48.45,53900.0,34.3416,34.3983,34.3061,34.3416,53900.0
2012-08-14 15:15:00,48.45,48.47,48.38,48.4,70300.0,34.3416,34.3557,34.2919,34.3061,70300.0
2012-08-14 15:20:00,48.42,48.49,48.39,48.48,54000.0,34.3203,34.3699,34.299,34.3628,54000.0
2012-08-14 15:25:00,48.49,48.59,48.48,48.54,60800.0,34.3699,34.4408,34.3628,34.4053,60800.0
2012-08-14 15:30:00,48.54,48.58,48.49,48.54,82400.0,34.4053,34.4337,34.3699,34.4053,82400.0
2012-08-14 15:35:00,48.53,48.73,48.51,48.72,119000.0,34.3983,34.54,34.3841,34.5329,119000.0
2012-08-14 15:40:00,48.72,48.74,48.62,48.71,116300.0,34.5329,34.5471,34.462,34.5258,116300.0
2012-08-14 15:45:00,48.72,48.78,48.71,48.77,94600.0,34.5329,34.5755,34.5258,34.5684,94600.0
2012-08-14 15:50:00,48.76,48.77,48.6,48.71,138000.0,34.5613,34.5684,34.4479,34.5258,138000.0
2012-08-14 15:55:00,48.7,48.72,48.59,48.6,215600.0,34.5188,34.5329,34.4408,34.4479,215600.0
2012-08-15 09:30:00,48.7,50.0,48.7,49.71,143700.0,34.5188,35.4402,34.5188,35.2346,143700.0
2012-08-15 09:35:00,49.7,49.74,49.43,49.5,76300.0,35.2276,35.2559,35.0362,35.0858,76300.0
2012-08-15 09:40:00,49.5,49.54,49.16,49.16,114300.0,35.0858,35.1141,34.8448,34.8448,114300.0
2012-08-15 09:45:00,49.15,49.2,48.91,49.05,57700.0,34.8377,34.8732,34.6676,34.7668,57700.0
2012-08-15 09:50:00,49.1,49.1,49.0,49.05,42900.0,34.8023,34.8023,34.7314,34.7668,42900.0
2012-08-15 09:55:00,49.05,49.3,49.04,49.26,18700.0,34.7668,34.944,34.7597,34.9157,18700.0
2012-08-15 10:00:00,49.25,49.5,49.25,49.5,18400.0,34.9086,35.0858,34.9086,35.0858,18400.0
2012-08-15 10:05:00,49.5,49.5,49.38,49.43,27700.0,35.0858,35.0858,35.0007,35.0362,27700.0
2012-08-15 10:10:00,49.43,49.47,49.28,49.42,36300.0,35.0362,35.0645,34.9299,35.0291,36300.0
2012-08-15 10:15:00,49.42,49.42,49.24,49.31,13700.0,35.0291,35.0291,34.9015,34.9511,13700.0
2012-08-15 10:20:00,49.32,49.37,49.24,49.27,23100.0,34.9582,34.9937,34.9015,34.9228,23100.0
2012-08-15 10:25:00,49.28,49.37,49.28,49.29,36800.0,34.9299,34.9937,34.9299,34.9369,36800.0
2012-08-15 10:30:00,49.3,49.38,49.3,49.34,28800.0,34.944,35.0007,34.944,34.9724,28800.0
2012-08-15 10:35:00,49.34,49.34,49.24,49.26,8400.0,34.9724,34.9724,34.9015,34.9157,8400.0
2012-08-15 10:40:00,49.28,49.32,49.21,49.25,8700.0,34.9299,34.9582,34.8802,34.9086,8700.0
2012-08-15 10:45:00,49.27,49.29,49.21,49.28,8600.0,34.9228,34.9369,34.8802,34.9299,8600.0
2012-08-15 10:50:00,49.27,49.3,49.11,49.17,20600.0,34.9228,34.944,34.8094,34.8519,20600.0
2012-08-15 10:55:00,49.17,49.31,49.17,49.27,14300.0,34.8519,34.9511,34.8519,34.9228,14300.0
2012-08-15 11:00:00,49.26,49.33,49.24,49.32,11000.0,34.9157,34.9653,34.9015,34.9582,11000.0
2012-08-15 11:05:00,49.33,49.44,49.33,49.39,16000.0,34.9653,35.0433,34.9653,35.0078,16000.0
2012-08-15 11:10:00,49.4,49.51,49.39,49.47,19300.0,35.0149,35.0929,35.0078,35.0645,19300.0
2012-08-15 11:15:00,49.45,49.48,49.39,49.4,33400.0,35.0504,35.0716,35.0078,35.0149,33400.0
2012-08-15 11:20:00,49.41,49.42,49.35,49.4,29200.0,35.022,35.0291,34.9795,35.0149,29200.0
2012-08-15 11:25:00,49.39,49.42,49.36,49.39,18600.0,35.0078,35.0291,34.9866,35.0078,18600.0
2012-08-15 11:30:00,49.39,49.62,49.38,49.6,44500.0,35.0078,35.1709,35.0007,35.1567,44500.0
2012-08-15 11:35:00,49.6,49.68,49.57,49.59,14200.0,35.1567,35.2134,35.1354,35.1496,14200.0
2012-08-15 11:40:00,49.59,49.65,49.41,49.41,17800.0,35.1496,35.1921,35.022,35.022,17800.0
2012-08-15 11:45:00,49.4,49.56,49.4,49.53,44500.0,35.0149,35.1283,35.0149,35.1071,44500.0
2012-08-15 11:50:00,49.52,49.52,49.42,49.43,17500.0,35.1,35.1,35.0291,35.0362,17500.0
2012-08-15 11:55:00,49.45,49.47,49.4,49.46,22400.0,35.0504,35.0645,35.0149,35.0574,22400.0
2012-08-15 12:00:00,49.47,49.5,49.45,49.46,7700.0,35.0645,35.0858,35.0504,35.0574,7700.0
2012-08-15 12:05:00,49.46,49.47,49.35,49.37,13700.0,35.0574,35.0645,34.9795,34.9937,13700.0
2012-08-15 12:10:00,49.38,49.4,49.34,49.4,15300.0,35.0007,35.0149,34.9724,35.0149,15300.0
2012-08-15 12:15:00,49.41,49.51,49.4,49.47,4700.0,35.022,35.0929,35.0149,35.0645,4700.0
2012-08-15 12:20:00,49.47,49.47,49.4,49.44,7400.0,35.0645,35.0645,35.0149,35.0433,7400.0
2012-08-15 12:25:00,49.42,49.42,49.37,49.4,9900.0,35.0291,35.0291,34.9937,35.0149,9900.0
2012-08-15 12:30:00,49.4,49.46,49.4,49.45,9800.0,35.0149,35.0574,35.0149,35.0504,9800.0
2012-08-15 12:35:00,49.44,49.57,49.44,49.5,38600.0,35.0433,35.1354,35.0433,35.0858,38600.0
2012-08-15 12:40:00,49.5,49.51,49.48,49.5,7500.0,35.0858,35.0929,35.0716,35.0858,7500.0
2012-08-15 12:45:00,49.5,49.51,49.49,49.5,6500.0,35.0858,35.0929,35.0787,35.0858,6500.0
2012-08-15 12:50:00,49.5,49.56,49.5,49.55,8800.0,35.0858,35.1283,35.0858,35.1212,8800.0
2012-08-15 12:55:00,49.54,49.55,49.49,49.55,18400.0,35.1141,35.1212,35.0787,35.1212,18400.0
2012-08-15 13:00:00,49.55,49.6,49.53,49.57,19800.0,35.1212,35.1567,35.1071,35.1354,19800.0
2012-08-15 13:05:00,49.56,49.56,49.5,49.55,39300.0,35.1283,35.1283,35.0858,35.1212,39300.0
2012-08-15 13:10:00,49.54,49.58,49.53,49.54,15300.0,35.1141,35.1425,35.1071,35.1141,15300.0
2012-08-15 13:15:00,49.54,49.6,49.54,49.55,10000.0,35.1141,35.1567,35.1141,35.1212,10000.0
2012-08-15 13:20:00,49.54,49.54,49.49,49.5,9700.0,35.1141,35.1141,35.0787,35.0858,9700.0
2012-08-15 13:25:00,49.5,49.51,49.49,49.5,14000.0,35.0858,35.0929,35.0787,35.0858,14000.0
2012-08-15 13:30:00,49.5,49.52,49.49,49.5,7500.0,35.0858,35.1,35.0787,35.0858,7500.0
2012-08-15 13:35:00,49.5,49.54,49.49,49.53,14900.0,35.0858,35.1141,35.0787,35.1071,14900.0
2012-08-15 13:40:00,49.53,49.54,49.51,49.54,10800.0,35.1071,35.1141,35.0929,35.1141,10800.0
2012-08-15 13:45:00,49.53,49.6,49.53,49.56,63000.0,35.1071,35.1567,35.1071,35.1283,63000.0
2012-08-15 13:50:00,49.57,49.61,49.56,49.6,10100.0,35.1354,35.1638,35.1283,35.1567,10100.0
2012-08-15 13:55:00,49.6,49.61,49.58,49.58,16900.0,35.1567,35.1638,35.1425,35.1425,16900.0
2012-08-15 14:00:00,49.59,49.59,49.54,49.55,14200.0,35.1496,35.1496,35.1141,35.1212,14200.0
2012-08-15 14:05:00,49.55,49.56,49.53,49.55,17100.0,35.1212,35.1283,35.1071,35.1212,17100.0
2012-08-15 14:10:00,49.54,49.56,49.49,49.5,19300.0,35.1141,35.1283,35.0787,35.0858,19300.0
2012-08-15 14:15:00,49.5,49.53,49.48,49.5,31500.0,35.0858,35.1071,35.0716,35.0858,31500.0
2012-08-15 14:20:00,49.51,49.54,49.49,49.52,16500.0,35.0929,35.1141,35.0787,35.1,16500.0
2012-08-15 14:25:00,49.53,49.6,49.53,49.6,67900.0,35.1071,35.1567,35.1071,35.1567,67900.0
2012-08-15 14:30:00,49.59,49.72,49.59,49.7,27100.0,35.1496,35.2417,35.1496,35.2276,27100.0
2012-08-15 14:35:00,49.71,49.82,49.67,49.67,36600.0,35.2346,35.3126,35.2063,35.2063,36600.0
2012-08-15 14:40:00,49.66,49.69,49.59,49.68,14600.0,35.1992,35.2205,35.1496,35.2134,14600.0
2012-08-15 14:45:00,49.68,49.68,49.6,49.6,25700.0,35.2134,35.2134,35.1567,35.1567,25700.0
2012-08-15 14:50:00,49.6,49.74,49.59,49.74,22200.0,35.1567,35.2559,35.1496,35.2559,22200.0
2012-08-15 14:55:00,49.75,49.75,49.65,49.66,18000.0,35.263,35.263,35.1921,35.1992,18000.0
2012-08-15 15:00:00,49.66,49.72,49.66,49.71,47200.0,35.1992,35.2417,35.1992,35.2346,47200.0
2012-08-15 15:05:00,49.71,49.76,49.71,49.76,22800.0,35.2346,35.2701,35.2346,35.2701,22800.0
2012-08-15 15:10:00,49.77,49.78,49.71,49.75,14700.0,35.2772,35.2843,35.2346,35.263,14700.0
2012-08-15 15:15:00,49.76,49.77,49.69,49.76,16700.0,35.2701,35.2772,35.2205,35.2701,16700.0
2012-08-15 15:20:00,49.76,49.78,49.74,49.76,21400.0,35.2701,35.2843,35.2559,35.2701,21400.0
2012-08-15 15:25:00,49.76,49.78,49.74,49.76,83500.0,35.2701,35.2843,35.2559,35.2701,83500.0
2012-08-15 15:30:00,49.75,49.78,49.69,49.7,27900.0,35.263,35.2843,35.2205,35.2276,27900.0
2012-08-15 15:35:00,49.7,49.74,49.7,49.73,25200.0,35.2276,35.2559,35.2276,35.2488,25200.0
2012-08-15 15:40:00,49.72,49.77,49.71,49.73,36600.0,35.2417,35.2772,35.2346,35.2488,36600.0
2012-08-15 15:45:00,49.74,49.77,49.73,49.76,40900.0,35.2559,35.2772,35.2488,35.2701,40900.0
2012-08-15 15:50:00,49.76,49.85,49.74,49.84,134000.0,35.2701,35.3339,35.2559,35.3268,134000.0
2012-08-15 15:55:00,49.85,49.86,49.75,49.84,224100.0,35.3339,35.341,35.263,35.3268,224100.0
2012-08-16 09:30:00,50.0,50.0,49.85,49.93,36800.0,35.4402,35.4402,35.3339,35.3906,36800.0
2012-08-16 09:35:00,49.92,50.0,49.88,49.98,30600.0,35.3835,35.4402,35.3551,35.426,30600.0
2012-08-16 09:40:00,49.98,50.22,49.92,50.09,37000.0,35.426,35.5961,35.3835,35.504,37000.0
2012-08-16 09:45:00,50.11,50.12,50.01,50.04,9700.0,35.5182,35.5253,35.4473,35.4686,9700.0
2012-08-16 09:50:00,50.05,50.09,49.94,49.99,20800.0,35.4756,35.504,35.3977,35.4331,20800.0
2012-08-16 09:55:00,49.97,50.09,49.82,50.05,14300.0,35.4189,35.504,35.3126,35.4756,14300.0
2012-08-16 10:00:00,50.01,50.07,49.99,50.05,15000.0,35.4473,35.4898,35.4331,35.4756,15000.0
2012-08-16 10:05:00,50.05,50.15,50.05,50.15,10400.0,35.4756,35.5465,35.4756,35.5465,10400.0
2012-08-16 10:10:00,50.13,50.2,50.12,50.15,17300.0,35.5323,35.582,35.5253,35.5465,17300.0
2012-08-16 10:15:00,50.16,50.18,50.09,50.17,28200.0,35.5536,35.5678,35.504,35.5607,28200.0
2012-08-16 10:20:00,50.17,50.29,50.13,50.27,54700.0,35.5607,35.6458,35.5323,35.6316,54700.0
2012-08-16 10:25:00,50.27,50.33,50.18,50.18,31900.0,35.6316,35.6741,35.5678,35.5678,31900.0
2012-08-16 10:30:00,50.19,50.23,50.16,50.16,14700.0,35.5749,35.6032,35.5536,35.5536,14700.0
2012-08-16 10:35:00,50.15,50.29,50.15,50.29,14400.0,35.5465,35.6458,35.5465,35.6458,14400.0
2012-08-16 10:40:00,50.3,50.44,50.3,50.44,73200.0,35.6528,35.7521,35.6528,35.7521,73200.0
2012-08-16 10:45:00,50.44,50.5,50.44,50.48,32200.0,35.7521,35.7946,35.7521,35.7804,32200.0
2012-08-16 10:50:00,50.49,50.56,50.45,50.52,42900.0,35.7875,35.8371,35.7592,35.8088,42900.0
2012-08-16 10:55:00,50.53,50.57,50.5,50.51,30400.0,35.8159,35.8442,35.7946,35.8017,30400.0
2012-08-16 11:00:00,50.5,50.68,50.48,50.66,46600.0,35.7946,35.9222,35.7804,35.908,46600.0
2012-08-16 11:05:00,50.66,50.66,50.58,50.63,20900.0,35.908,35.908,35.8513,35.8867,20900.0
2012-08-16 11:10:00,50.61,50.61,50.5,50.57,21800.0,35.8726,35.8726,35.7946,35.8442,21800.0
2012-08-16 11:15:00,50.55,50.62,50.55,50.6,13100.0,35.83,35.8797,35.83,35.8655,13100.0
2012-08-16 11:20:00,50.61,50.62,50.57,50.6,15600.0,35.8726,35.8797,35.8442,35.8655,15600.0
2012-08-16 11:25:00,50.6,50.64,50.59,50.61,22600.0,35.8655,35.8938,35.8584,35.8726,22600.0
2012-08-16 11:30:00,50.6,50.64,50.59,50.63,17700.0,35.8655,35.8938,35.8584,35.8867,17700.0
2012-08-16 11:35:00,50.63,50.67,50.59,50.67,14800.0,35.8867,35.9151,35.8584,35.9151,14800.0
2012-08-16 11:40:00,50.66,50.71,50.63,50.71,9600.0,35.908,35.9435,35.8867,35.9435,9600.0
2012-08-16 11:45:00,50.71,50.75,50.69,50.7,25100.0,35.9435,35.9718,35.9293,35.9364,25100.0
2012-08-16 11:50:00,50.71,50.8,50.71,50.74,56800.0,35.9435,36.0072,35.9435,35.9647,56800.0
2012-08-16 11:55:00,50.76,50.76,50.69,50.71,46300.0,35.9789,35.9789,35.9293,35.9435,46300.0
2012-08-16 12:00:00,50.71,50.75,50.69,50.72,14900.0,35.9435,35.9718,35.9293,35.9505,14900.0
2012-08-16 12:05:00,50.72,50.81,50.71,50.81,16800.0,35.9505,36.0143,35.9435,36.0143,16800.0
2012-08-16 12:10:00,50.82,50.88,50.78,50.78,18700.0,36.0214,36.0639,35.9931,35.9931,18700.0
2012-08-16 12:15:00,50.77,50.81,50.77,50.8,10500.0,35.986,36.0143,35.986,36.0072,10500.0
2012-08-16 12:20:00,50.8,50.8,50.75,50.79,10700.0,36.0072,36.0072,35.9718,36.0002,10700.0
2012-08-16 12:25:00,50.79,50.8,50.74,50.76,22800.0,36.0002,36.0072,35.9647,35.9789,22800.0
2012-08-16 12:30:00,50.76,50.79,50.72,50.79,26200.0,35.9789,36.0002,35.9505,36.0002,26200.0
2012-08-16 12:35:00,50.79,50.79,50.74,50.78,19200.0,36.0002,36.0002,35.9647,35.9931,19200.0
2012-08-16 12:40:00,50.78,50.8,50.74,50.77,21800.0,35.9931,36.0072,35.9647,35.986,21800.0
2012-08-16 12:45:00,50.77,50.8,50.73,50.8,35100.0,35.986,36.0072,35.9576,36.0072,35100.0
2012-08-16 12:50:00,50.8,50.85,50.79,50.85,146600.0,36.0072,36.0427,36.0002,36.0427,146600.0
2012-08-16 12:55:00,50.84,50.9,50.79,50.89,76300.0,36.0356,36.0781,36.0002,36.071,76300.0
2012-08-16 13:00:00,50.9,50.97,50.87,50.96,35400.0,36.0781,36.1277,36.0569,36.1207,35400.0
2012-08-16 13:05:00,50.96,51.13,50.95,51.05,59700.0,36.1207,36.2411,36.1136,36.1844,59700.0
2012-08-16 13:10:00,51.04,51.05,50.99,51.03,27900.0,36.1774,36.1844,36.1419,36.1703,27900.0
2012-08-16 13:15:00,51.04,51.12,51.0,51.0,17200.0,36.1774,36.2341,36.149,36.149,17200.0
2012-08-16 13:20:00,51.0,51.0,50.94,50.97,13000.0,36.149,36.149,36.1065,36.1277,13000.0
2012-08-16 13:25:00,50.98,51.02,50.95,50.97,16400.0,36.1348,36.1632,36.1136,36.1277,16400.0
2012-08-16 13:30:00,50.96,51.0,50.96,51.0,26100.0,36.1207,36.149,36.1207,36.149,26100.0
2012-08-16 13:35:00,51.0,51.0,50.91,50.97,20500.0,36.149,36.149,36.0852,36.1277,20500.0
2012-08-16 13:40:00,50.95,51.0,50.94,50.94,60200.0,36.1136,36.149,36.1065,36.1065,60200.0
2012-08-16 13:45:00,50.94,50.94,50.86,50.91,13800.0,36.1065,36.1065,36.0498,36.0852,13800.0
2012-08-16 13:50:00,50.91,50.96,50.91,50.94,12100.0,36.0852,36.1207,36.0852,36.1065,12100.0
2012-08-16 13:55:00,50.94,50.94,50.85,50.91,16500.0,36.1065,36.1065,36.0427,36.0852,16500.0
2012-08-16 14:00:00,50.91,50.99,50.9,50.98,21100.0,36.0852,36.1419,36.0781,36.1348,21100.0
2012-08-16 14:05:00,50.97,51.01,50.85,51.0,88200.0,36.1277,36.1561,36.0427,36.149,88200.0
2012-08-16 14:10:00,50.98,51.01,50.94,50.97,66200.0,36.1348,36.1561,36.1065,36.1277,66200.0
2012-08-16 14:15:00,50.98,50.99,50.92,50.92,55300.0,36.1348,36.1419,36.0923,36.0923,55300.0
2012-08-16 14:20:00,50.95,50.96,50.92,50.94,19400.0,36.1136,36.1207,36.0923,36.1065,19400.0
2012-08-16 14:25:00,50.95,50.99,50.87,50.88,120900.0,36.1136,36.1419,36.0569,36.0639,120900.0
2012-08-16 14:30:00,50.88,50.93,50.85,50.89,24200.0,36.0639,36.0994,36.0427,36.071,24200.0
2012-08-16 14:35:00,50.89,50.93,50.85,50.87,28600.0,36.071,36.0994,36.0427,36.0569,28600.0
2012-08-16 14:40:00,50.87,50.91,50.8,50.86,20800.0,36.0569,36.0852,36.0072,36.0498,20800.0
2012-08-16 14:45:00,50.86,50.95,50.85,50.94,44900.0,36.0498,36.1136,36.0427,36.1065,44900.0
2012-08-16 14:50:00,50.95,50.97,50.9,50.94,24100.0,36.1136,36.1277,36.0781,36.1065,24100.0
2012-08-16 14:55:00,50.94,51.0,50.93,50.98,16500.0,36.1065,36.149,36.0994,36.1348,16500.0
2012-08-16 15:00:00,50.97,50.99,50.84,50.85,55300.0,36.1277,36.1419,36.0356,36.0427,55300.0
2012-08-16 15:05:00,50.85,50.96,50.85,50.95,35300.0,36.0427,36.1207,36.0427,36.1136,35300.0
2012-08-16 15:10:00,50.95,50.95,50.84,50.9,52400.0,36.1136,36.1136,36.0356,36.0781,52400.0
2012-08-16 15:15:00,50.91,50.91,50.81,50.82,27800.0,36.0852,36.0852,36.0143,36.0214,27800.0
2012-08-16 15:20:00,50.82,50.94,50.8,50.87,26200.0,36.0214,36.1065,36.0072,36.0569,26200.0
2012-08-16 15:25:00,50.87,50.96,50.87,50.89,23800.0,36.0569,36.1207,36.0569,36.071,23800.0
2012-08-16 15:30:00,50.89,50.93,50.85,50.91,27800.0,36.071,36.0994,36.0427,36.0852,27800.0
2012-08-16 15:35:00,50.91,50.98,50.91,50.98,52200.0,36.0852,36.1348,36.0852,36.1348,52200.0
2012-08-16 15:40:00,50.98,51.0,50.87,50.9,50000.0,36.1348,36.149,36.0569,36.0781,50000.0
2012-08-16 15:45:00,50.89,50.91,50.83,50.83,72700.0,36.071,36.0852,36.0285,36.0285,72700.0
2012-08-16 15:50:00,50.83,50.86,50.68,50.74,74900.0,36.0285,36.0498,35.9222,35.9647,74900.0
2012-08-16 15:55:00,50.75,50.86,50.74,50.77,307900.0,35.9718,36.0498,35.9647,35.986,307900.0
2012-08-17 09:30:00,50.91,50.91,50.65,50.74,18800.0,36.0852,36.0852,35.9009,35.9647,18800.0
2012-08-17 09:35:00,50.78,50.97,50.78,50.91,20700.0,35.9931,36.1277,35.9931,36.0852,20700.0
2012-08-17 09:40:00,50.91,50.95,50.76,50.79,27800.0,36.0852,36.1136,35.9789,36.0002,27800.0
2012-08-17 09:45:00,50.79,50.82,50.62,50.69,47600.0,36.0002,36.0214,35.8797,35.9293,47600.0
2012-08-17 09:50:00,50.69,50.73,50.63,50.67,33900.0,35.9293,35.9576,35.8867,35.9151,33900.0
2012-08-17 09:55:00,50.68,50.87,50.54,50.61,156100.0,35.9222,36.0569,35.823,35.8726,156100.0
2012-08-17 10:00:00,50.62,50.73,50.5,50.58,84900.0,35.8797,35.9576,35.7946,35.8513,84900.0
2012-08-17 10:05:00,50.6,50.6,50.32,50.34,53400.0,35.8655,35.8655,35.667,35.6812,53400.0
2012-08-17 10:10:00,50.34,50.55,50.34,50.5,14000.0,35.6812,35.83,35.6812,35.7946,14000.0
2012-08-17 10:15:00,50.53,50.71,50.44,50.71,29800.0,35.8159,35.9435,35.7521,35.9435,29800.0
2012-08-17 10:20:00,50.72,50.72,50.62,50.64,26500.0,35.9505,35.9505,35.8797,35.8938,26500.0
2012-08-17 10:25:00,50.64,50.73,50.62,50.72,6700.0,35.8938,35.9576,35.8797,35.9505,6700.0
2012-08-17 10:30:00,50.72,50.72,50.61,50.65,7100.0,35.9505,35.9505,35.8726,35.9009,7100.0
2012-08-17 10:35:00,50.67,50.77,50.66,50.72,14500.0,35.9151,35.986,35.908,35.9505,14500.0
2012-08-17 10:40:00,50.71,50.76,50.64,50.71,11000.0,35.9435,35.9789,35.8938,35.9435,11000.0
2012-08-17 10:45:00,50.69,50.76,50.59,50.6,22900.0,35.9293,35.9789,35.8584,35.8655,22900.0
2012-08-17 10:50:00,50.59,50.71,50.59,50.7,8400.0,35.8584,35.9435,35.8584,35.9364,8400.0
2012-08-17 10:55:00,50.7,50.75,50.7,50.73,12600.0,35.9364,35.9718,35.9364,35.9576,12600.0
2012-08-17 11:00:00,50.74,50.76,50.65,50.67,19500.0,35.9647,35.9789,35.9009,35.9151,19500.0
2012-08-17 11:05:00,50.68,50.7,50.56,50.67,15400.0,35.9222,35.9364,35.8371,35.9151,15400.0
2012-08-17 11:10:00,50.66,50.7,50.65,50.69,8100.0,35.908,35.9364,35.9009,35.9293,8100.0
2012-08-17 11:15:00,50.69,50.71,50.61,50.64,14300.0,35.9293,35.9435,35.8726,35.8938,14300.0
2012-08-17 11:20:00,50.65,50.74,50.64,50.74,10100.0,35.9009,35.9647,35.8938,35.9647,10100.0
2012-08-17 11:25:00,50.73,50.81,50.71,50.79,25300.0,35.9576,36.0143,35.9435,36.0002,25300.0
2012-08-17 11:30:00,50.8,50.9,50.77,50.85,41400.0,36.0072,36.0781,35.986,36.0427,41400.0
2012-08-17 11:35:00,50.85,50.93,50.84,50.84,20800.0,36.0427,36.0994,36.0356,36.0356,20800.0
2012-08-17 11:40:00,50.85,50.86,50.61,50.62,70200.0,36.0427,36.0498,35.8726,35.8797,70200.0
2012-08-17 11:45:00,50.62,50.62,50.55,50.58,5500.0,35.8797,35.8797,35.83,35.8513,5500.0
2012-08-17 11:50:00,50.57,50.67,50.56,50.66,14900.0,35.8442,35.9151,35.8371,35.908,14900.0
2012-08-17 11:55:00,50.66,50.71,50.61,50.66,45300.0,35.908,35.9435,35.8726,35.908,45300.0
2012-08-17 12:00:00,50.67,50.76,50.67,50.76,11200.0,35.9151,35.9789,35.9151,35.9789,11200.0
2012-08-17 12:05:00,50.76,50.83,50.74,50.83,23300.0,35.9789,36.0285,35.9647,36.0285,23300.0
2012-08-17 12:10:00,50.83,50.86,50.79,50.86,9800.0,36.0285,36.0498,36.0002,36.0498,9800.0
2012-08-17 12:15:00,50.86,50.98,50.81,50.93,38300.0,36.0498,36.1348,36.0143,36.0994,38300.0
2012-08-17 12:20:00,50.92,50.97,50.89,50.95,8900.0,36.0923,36.1277,36.071,36.1136,8900.0
2012-08-17 12:25:00,50.95,50.98,50.92,50.98,8700.0,36.1136,36.1348,36.0923,36.1348,8700.0
2012-08-17 12:30:00,50.97,50.97,50.91,50.93,11700.0,36.1277,36.1277,36.0852,36.0994,11700.0
2012-08-17 12:35:00,50.95,50.97,50.89,50.92,14500.0,36.1136,36.1277,36.071,36.0923,14500.0
2012-08-17 12:40:00,50.94,51.0,50.94,50.99,22100.0,36.1065,36.149,36.1065,36.1419,22100.0
2012-08-17 12:45:00,50.98,51.0,50.96,51.0,11000.0,36.1348,36.149,36.1207,36.149,11000.0
2012-08-17 12:50:00,51.0,51.01,50.98,50.99,43200.0,36.149,36.1561,36.1348,36.1419,43200.0
2012-08-17 12:55:00,50.99,51.0,50.96,50.97,6900.0,36.1419,36.149,36.1207,36.1277,6900.0
2012-08-17 13:00:00,50.96,51.05,50.96,51.05,14900.0,36.1207,36.1844,36.1207,36.1844,14900.0
2012-08-17 13:05:00,51.06,51.06,50.96,50.96,12300.0,36.1915,36.1915,36.1207,36.1207,12300.0
2012-08-17 13:10:00,50.98,50.98,50.94,50.94,10200.0,36.1348,36.1348,36.1065,36.1065,10200.0
2012-08-17 13:15:00,50.93,50.99,50.9,50.94,20200.0,36.0994,36.1419,36.0781,36.1065,20200.0
2012-08-17 13:20:00,50.94,50.99,50.93,50.97,25300.0,36.1065,36.1419,36.0994,36.1277,25300.0
2012-08-17 13:25:00,50.98,50.99,50.9,50.92,7900.0,36.1348,36.1419,36.0781,36.0923,7900.0
2012-08-17 13:30:00,50.93,50.99,50.93,50.98,10500.0,36.0994,36.1419,36.0994,36.1348,10500.0
2012-08-17 13:35:00,50.98,51.0,50.92,50.98,15400.0,36.1348,36.149,36.0923,36.1348,15400.0
2012-08-17 13:40:00,50.98,50.98,50.93,50.95,15700.0,36.1348,36.1348,36.0994,36.1136,15700.0
2012-08-17 13:45:00,50.95,50.96,50.91,50.93,33700.0,36.1136,36.1207,36.0852,36.0994,33700.0
2012-08-17 13:50:00,50.93,50.96,50.91,50.95,20500.0,36.0994,36.1207,36.0852,36.1136,20500.0
2012-08-17 13:55:00,50.95,50.98,50.88,50.93,44500.0,36.1136,36.1348,36.0639,36.0994,44500.0
2012-08-17 14:00:00,50.91,50.99,50.91,50.94,20600.0,36.0852,36.1419,36.0852,36.1065,20600.0
2012-08-17 14:05:00,50.94,50.98,50.87,50.87,11500.0,36.1065,36.1348,36.0569,36.0569,11500.0
2012-08-17 14:10:00,50.87,50.94,50.87,50.94,12800.0,36.0569,36.1065,36.0569,36.1065,12800.0
2012-08-17 14:15:00,50.94,50.96,50.94,50.94,12300.0,36.1065,36.1207,36.1065,36.1065,12300.0
2012-08-17 14:20:00,50.94,50.99,50.94,50.96,10300.0,36.1065,36.1419,36.1065,36.1207,10300.0
2012-08-17 14:25:00,50.97,51.0,50.97,50.98,6900.0,36.1277,36.149,36.1277,36.1348,6900.0
2012-08-17 14:30:00,50.98,51.02,50.97,50.99,40800.0,36.1348,36.1632,36.1277,36.1419,40800.0
2012-08-17 14:35:00,50.99,51.01,50.98,51.0,15700.0,36.1419,36.1561,36.1348,36.149,15700.0
2012-08-17 14:40:00,51.0,51.01,50.97,50.97,19000.0,36.149,36.1561,36.1277,36.1277,19000.0
2012-08-17 14:45:00,50.96,50.97,50.94,50.95,36900.0,36.1207,36.1277,36.1065,36.1136,36900.0
2012-08-17 14:50:00,50.95,51.01,50.93,51.0,16100.0,36.1136,36.1561,36.0994,36.149,16100.0
2012-08-17 14:55:00,51.0,51.0,50.96,50.96,15500.0,36.149,36.149,36.1207,36.1207,15500.0
2012-08-17 15:00:00,50.97,51.0,50.96,50.99,34600.0,36.1277,36.149,36.1207,36.1419,34600.0
2012-08-17 15:05:00,50.99,51.06,50.96,51.06,41500.0,36.1419,36.1915,36.1207,36.1915,41500.0
2012-08-17 15:10:00,51.06,51.06,50.98,50.99,32000.0,36.1915,36.1915,36.1348,36.1419,32000.0
2012-08-17 15:15:00,51.0,51.01,50.96,50.96,22200.0,36.149,36.1561,36.1207,36.1207,22200.0
2012-08-17 15:20:00,50.96,50.98,50.94,50.94,12900.0,36.1207,36.1348,36.1065,36.1065,12900.0
2012-08-17 15:25:00,50.94,50.99,50.93,50.96,20600.0,36.1065,36.1419,36.0994,36.1207,20600.0
2012-08-17 15:30:00,50.96,50.99,50.95,50.96,41600.0,36.1207,36.1419,36.1136,36.1207,41600.0
2012-08-17 15:35:00,50.95,50.96,50.89,50.93,35900.0,36.1136,36.1207,36.071,36.0994,35900.0
2012-08-17 15:40:00,50.93,50.93,50.85,50.89,35400.0,36.0994,36.0994,36.0427,36.071,35400.0
2012-08-17 15:45:00,50.9,51.02,50.89,50.98,59700.0,36.0781,36.1632,36.071,36.1348,59700.0
2012-08-17 15:50:00,50.97,50.99,50.88,50.94,38200.0,36.1277,36.1419,36.0639,36.1065,38200.0
2012-08-17 15:55:00,50.94,51.0,50.93,50.99,63900.0,36.1065,36.149,36.0994,36.1419,63900.0
2012-08-20 09:30:00,50.8,50.9,50.62,50.69,13800.0,36.0072,36.0781,35.8797,35.9293,13800.0
2012-08-20 09:35:00,50.69,50.72,50.64,50.67,4800.0,35.9293,35.9505,35.8938,35.9151,4800.0
2012-08-20 09:40:00,50.68,50.76,50.64,50.76,6900.0,35.9222,35.9789,35.8938,35.9789,6900.0
2012-08-20 09:45:00,50.76,50.81,50.67,50.67,16700.0,35.9789,36.0143,35.9151,35.9151,16700.0
2012-08-20 09:50:00,50.64,50.68,50.55,50.56,7600.0,35.8938,35.9222,35.83,35.8371,7600.0
2012-08-20 09:55:00,50.51,50.56,50.39,50.44,14000.0,35.8017,35.8371,35.7166,35.7521,14000.0
2012-08-20 10:00:00,50.45,50.6,50.42,50.56,11700.0,35.7592,35.8655,35.7379,35.8371,11700.0
2012-08-20 10:05:00,50.53,50.53,50.4,50.41,8800.0,35.8159,35.8159,35.7237,35.7308,8800.0
2012-08-20 10:10:00,50.38,50.4,50.32,50.37,10400.0,35.7095,35.7237,35.667,35.7025,10400.0
2012-08-20 10:15:00,50.37,50.38,50.29,50.34,15900.0,35.7025,35.7095,35.6458,35.6812,15900.0
2012-08-20 10:20:00,50.37,50.38,50.28,50.31,9300.0,35.7025,35.7095,35.6387,35.6599,9300.0
2012-08-20 10:25:00,50.27,50.38,50.23,50.34,7500.0,35.6316,35.7095,35.6032,35.6812,7500.0
2012-08-20 10:30:00,50.34,50.36,50.29,50.31,5900.0,35.6812,35.6954,35.6458,35.6599,5900.0
2012-08-20 10:35:00,50.32,50.34,50.26,50.28,7200.0,35.667,35.6812,35.6245,35.6387,7200.0
2012-08-20 10:40:00,50.26,50.3,50.26,50.27,4500.0,35.6245,35.6528,35.6245,35.6316,4500.0
2012-08-20 10:45:00,50.27,50.29,50.2,50.26,21300.0,35.6316,35.6458,35.582,35.6245,21300.0
2012-08-20 10:50:00,50.29,50.34,50.24,50.24,6200.0,35.6458,35.6812,35.6103,35.6103,6200.0
2012-08-20 10:55:00,50.25,50.26,50.2,50.26,11500.0,35.6174,35.6245,35.582,35.6245,11500.0
2012-08-20 11:00:00,50.28,50.29,50.19,50.21,8000.0,35.6387,35.6458,35.5749,35.589,8000.0
2012-08-20 11:05:00,50.19,50.28,50.18,50.19,8100.0,35.5749,35.6387,35.5678,35.5749,8100.0
2012-08-20 11:10:00,50.2,50.23,50.16,50.19,13100.0,35.582,35.6032,35.5536,35.5749,13100.0
2012-08-20 11:15:00,50.18,50.18,50.06,50.06,16100.0,35.5678,35.5678,35.4827,35.4827,16100.0
2012-08-20 11:20:00,50.05,50.1,50.04,50.08,31100.0,35.4756,35.5111,35.4686,35.4969,31100.0
2012-08-20 11:25:00,50.1,50.1,50.02,50.05,14600.0,35.5111,35.5111,35.4544,35.4756,14600.0
2012-08-20 11:30:00,50.04,50.08,50.03,50.05,17900.0,35.4686,35.4969,35.4615,35.4756,17900.0
2012-08-20 11:35:00,50.05,50.1,50.03,50.05,11500.0,35.4756,35.5111,35.4615,35.4756,11500.0
2012-08-20 11:40:00,50.05,50.07,49.94,50.0,25600.0,35.4756,35.4898,35.3977,35.4402,25600.0
2012-08-20 11:45:00,50.0,50.02,49.96,49.97,7000.0,35.4402,35.4544,35.4118,35.4189,7000.0
2012-08-20 11:50:00,49.97,49.99,49.93,49.95,11500.0,35.4189,35.4331,35.3906,35.4048,11500.0
2012-08-20 11:55:00,49.95,50.03,49.94,49.94,13000.0,35.4048,35.4615,35.3977,35.3977,13000.0
2012-08-20 12:00:00,49.96,49.97,49.9,49.93,22400.0,35.4118,35.4189,35.3693,35.3906,22400.0
2012-08-20 12:05:00,49.93,50.0,49.91,49.91,15200.0,35.3906,35.4402,35.3764,35.3764,15200.0
2012-08-20 12:10:00,49.91,50.05,49.91,50.01,16500.0,35.3764,35.4756,35.3764,35.4473,16500.0
2012-08-20 12:15:00,50.01,50.09,49.99,50.03,11100.0,35.4473,35.504,35.4331,35.4615,11100.0
2012-08-20 12:20:00,50.01,50.04,49.94,49.94,10500.0,35.4473,35.4686,35.3977,35.3977,10500.0
2012-08-20 12:25:00,49.94,49.97,49.94,49.94,7000.0,35.3977,35.4189,35.3977,35.3977,7000.0
2012-08-20 12:30:00,49.94,49.95,49.9,49.91,11800.0,35.3977,35.4048,35.3693,35.3764,11800.0
2012-08-20 12:35:00,49.91,49.92,49.86,49.9,8700.0,35.3764,35.3835,35.341,35.3693,8700.0
2012-08-20 12:40:00,49.92,49.92,49.8,49.83,18900.0,35.3835,35.3835,35.2984,35.3197,18900.0
2012-08-20 12:45:00,49.82,49.92,49.8,49.82,29300.0,35.3126,35.3835,35.2984,35.3126,29300.0
2012-08-20 12:50:00,49.81,49.81,49.73,49.73,15700.0,35.3055,35.3055,35.2488,35.2488,15700.0
2012-08-20 12:55:00,49.74,49.79,49.72,49.72,26800.0,35.2559,35.2914,35.2417,35.2417,26800.0
2012-08-20 13:00:00,49.74,49.75,49.7,49.72,5600.0,35.2559,35.263,35.2276,35.2417,5600.0
2012-08-20 13:05:00,49.71,49.73,49.65,49.66,8000.0,35.2346,35.2488,35.1921,35.1992,8000.0
2012-08-20 13:10:00,49.65,49.71,49.65,49.68,9900.0,35.1921,35.2346,35.1921,35.2134,9900.0
2012-08-20 13:15:00,49.68,49.72,49.68,49.68,8500.0,35.2134,35.2417,35.2134,35.2134,8500.0
2012-08-20 13:20:00,49.68,49.68,49.59,49.59,31200.0,35.2134,35.2134,35.1496,35.1496,31200.0
2012-08-20 13:25:00,49.58,49.61,49.57,49.58,27000.0,35.1425,35.1638,35.1354,35.1425,27000.0
2012-08-20 13:30:00,49.58,49.61,49.52,49.52,43100.0,35.1425,35.1638,35.1,35.1,43100.0
2012-08-20 13:35:00,49.53,49.54,49.47,49.47,26500.0,35.1071,35.1141,35.0645,35.0645,26500.0
2012-08-20 13:40:00,49.47,49.5,49.44,49.47,23200.0,35.0645,35.0858,35.0433,35.0645,23200.0
2012-08-20 13:45:00,49.47,49.53,49.42,49.42,21300.0,35.0645,35.1071,35.0291,35.0291,21300.0
2012-08-20 13:50:00,49.42,49.48,49.4,49.44,25400.0,35.0291,35.0716,35.0149,35.0433,25400.0
2012-08-20 13:55:00,49.46,49.53,49.45,49.49,16200.0,35.0574,35.1071,35.0504,35.0787,16200.0
2012-08-20 14:00:00,49.49,49.52,49.45,49.5,31800.0,35.0787,35.1,35.0504,35.0858,31800.0
2012-08-20 14:05:00,49.49,49.55,49.49,49.54,12600.0,35.0787,35.1212,35.0787,35.1141,12600.0
2012-08-20 14:10:00,49.55,49.6,49.52,49.57,27900.0,35.1212,35.1567,35.1,35.1354,27900.0
2012-08-20 14:15:00,49.56,49.59,49.51,49.51,39000.0,35.1283,35.1496,35.0929,35.0929,39000.0
2012-08-20 14:20:00,49.52,49.57,49.48,49.55,52700.0,35.1,35.1354,35.0716,35.1212,52700.0
2012-08-20 14:25:00,49.56,49.6,49.52,49.52,52400.0,35.1283,35.1567,35.1,35.1,52400.0
2012-08-20 14:30:00,49.52,49.61,49.52,49.57,31000.0,35.1,35.1638,35.1,35.1354,31000.0
2012-08-20 14:35:00,49.57,49.61,49.56,49.59,16400.0,35.1354,35.1638,35.1283,35.1496,16400.0
2012-08-20 14:40:00,49.59,49.64,49.57,49.61,20700.0,35.1496,35.185,35.1354,35.1638,20700.0
2012-08-20 14:45:00,49.6,49.62,49.56,49.62,20000.0,35.1567,35.1709,35.1283,35.1709,20000.0
2012-08-20 14:50:00,49.62,49.67,49.62,49.64,10000.0,35.1709,35.2063,35.1709,35.185,10000.0
2012-08-20 14:55:00,49.65,49.65,49.58,49.58,15300.0,35.1921,35.1921,35.1425,35.1425,15300.0
2012-08-20 15:00:00,49.58,49.59,49.57,49.58,14700.0,35.1425,35.1496,35.1354,35.1425,14700.0
2012-08-20 15:05:00,49.59,49.71,49.56,49.71,27200.0,35.1496,35.2346,35.1283,35.2346,27200.0
2012-08-20 15:10:00,49.72,49.72,49.62,49.66,19200.0,35.2417,35.2417,35.1709,35.1992,19200.0
2012-08-20 15:15:00,49.67,49.73,49.64,49.7,19600.0,35.2063,35.2488,35.185,35.2276,19600.0
2012-08-20 15:20:00,49.7,49.7,49.67,49.69,14300.0,35.2276,35.2276,35.2063,35.2205,14300.0
2012-08-20 15:25:00,49.7,49.79,49.68,49.79,24700.0,35.2276,35.2914,35.2134,35.2914,24700.0
2012-08-20 15:30:00,49.8,49.8,49.67,49.67,20200.0,35.2984,35.2984,35.2063,35.2063,20200.0
2012-08-20 15:35:00,49.67,49.72,49.64,49.66,39100.0,35.2063,35.2417,35.185,35.1992,39100.0
2012-08-20 15:40:00,49.66,49.74,49.64,49.69,30100.0,35.1992,35.2559,35.185,35.2205,30100.0
2012-08-20 15:45:00,49.71,49.79,49.7,49.77,28900.0,35.2346,35.2914,35.2276,35.2772,28900.0
2012-08-20 15:50:00,49.76,49.82,49.67,49.78,33000.0,35.2701,35.3126,35.2063,35.2843,33000.0
2012-08-20 15:55:00,49.77,49.81,49.76,49.79,56600.0,35.2772,35.3055,35.2701,35.2914,56600.0
2012-08-21 09:30:00,49.8,49.93,49.71,49.91,18300.0,35.2984,35.3906,35.2346,35.3764,18300.0
2012-08-21 09:35:00,49.91,49.93,49.76,49.83,25300.0,35.3764,35.3906,35.2701,35.3197,25300.0
2012-08-21 09:40:00,49.78,49.89,49.71,49.71,10200.0,35.2843,35.3622,35.2346,35.2346,10200.0
2012-08-21 09:45:00,49.69,49.69,49.43,49.5,18600.0,35.2205,35.2205,35.0362,35.0858,18600.0
2012-08-21 09:50:00,49.51,49.61,49.43,49.44,12900.0,35.0929,35.1638,35.0362,35.0433,12900.0
2012-08-21 09:55:00,49.46,49.65,49.46,49.51,11700.0,35.0574,35.1921,35.0574,35.0929,11700.0
2012-08-21 10:00:00,49.53,49.64,49.5,49.52,23300.0,35.1071,35.185,35.0858,35.1,23300.0
2012-08-21 10:05:00,49.54,49.57,49.41,49.44,23000.0,35.1141,35.1354,35.022,35.0433,23000.0
2012-08-21 10:10:00,49.45,49.64,49.45,49.6,9500.0,35.0504,35.185,35.0504,35.1567,9500.0
2012-08-21 10:15:00,49.6,49.74,49.6,49.74,14500.0,35.1567,35.2559,35.1567,35.2559,14500.0
2012-08-21 10:20:00,49.76,49.82,49.72,49.72,9300.0,35.2701,35.3126,35.2417,35.2417,9300.0
2012-08-21 10:25:00,49.72,49.81,49.69,49.79,9500.0,35.2417,35.3055,35.2205,35.2914,9500.0
2012-08-21 10:30:00,49.8,49.84,49.75,49.75,7500.0,35.2984,35.3268,35.263,35.263,7500.0
2012-08-21 10:35:00,49.78,49.91,49.78,49.91,11900.0,35.2843,35.3764,35.2843,35.3764,11900.0
2012-08-21 10:40:00,49.9,50.0,49.9,50.0,20500.0,35.3693,35.4402,35.3693,35.4402,20500.0
2012-08-21 10:45:00,50.0,50.01,49.93,50.0,46900.0,35.4402,35.4473,35.3906,35.4402,46900.0
2012-08-21 10:50:00,50.0,50.01,49.82,49.83,17600.0,35.4402,35.4473,35.3126,35.3197,17600.0
2012-08-21 10:55:00,49.83,49.83,49.8,49.8,14700.0,35.3197,35.3197,35.2984,35.2984,14700.0
2012-08-21 11:00:00,49.81,49.89,49.81,49.86,13300.0,35.3055,35.3622,35.3055,35.341,13300.0
2012-08-21 11:05:00,49.86,49.87,49.8,49.82,19200.0,35.341,35.3481,35.2984,35.3126,19200.0
2012-08-21 11:10:00,49.82,49.84,49.8,49.84,14900.0,35.3126,35.3268,35.2984,35.3268,14900.0
2012-08-21 11:15:00,49.82,49.86,49.82,49.82,12100.0,35.3126,35.341,35.3126,35.3126,12100.0
2012-08-21 11:20:00,49.82,49.82,49.74,49.79,38200.0,35.3126,35.3126,35.2559,35.2914,38200.0
2012-08-21 11:25:00,49.8,49.8,49.69,49.69,25700.0,35.2984,35.2984,35.2205,35.2205,25700.0
2012-08-21 11:30:00,49.7,49.7,49.66,49.69,21100.0,35.2276,35.2276,35.1992,35.2205,21100.0
2012-08-21 11:35:00,49.69,49.69,49.64,49.64,8900.0,35.2205,35.2205,35.185,35.185,8900.0
2012-08-21 11:40:00,49.66,49.68,49.64,49.68,10300.0,35.1992,35.2134,35.185,35.2134,10300.0
2012-08-21 11:45:00,49.68,49.73,49.68,49.73,8000.0,35.2134,35.2488,35.2134,35.2488,8000.0
2012-08-21 11:50:00,49.73,49.81,49.73,49.81,5000.0,35.2488,35.3055,35.2488,35.3055,5000.0
2012-08-21 11:55:00,49.8,49.81,49.73,49.74,4300.0,35.2984,35.3055,35.2488,35.2559,4300.0
2012-08-21 12:00:00,49.75,49.77,49.72,49.73,4000.0,35.263,35.2772,35.2417,35.2488,4000.0
2012-08-21 12:05:00,49.73,49.81,49.73,49.81,5900.0,35.2488,35.3055,35.2488,35.3055,5900.0
2012-08-21 12:10:00,49.81,49.89,49.81,49.89,7500.0,35.3055,35.3622,35.3055,35.3622,7500.0
2012-08-21 12:15:00,49.89,49.91,49.83,49.86,12800.0,35.3622,35.3764,35.3197,35.341,12800.0
2012-08-21 12:20:00,49.87,49.88,49.87,49.88,5400.0,35.3481,35.3551,35.3481,35.3551,5400.0
2012-08-21 12:25:00,49.88,49.9,49.86,49.9,6100.0,35.3551,35.3693,35.341,35.3693,6100.0
2012-08-21 12:30:00,49.9,49.91,49.86,49.86,7900.0,35.3693,35.3764,35.341,35.341,7900.0
2012-08-21 12:35:00,49.86,49.92,49.86,49.92,9300.0,35.341,35.3835,35.341,35.3835,9300.0
2012-08-21 12:40:00,49.91,49.91,49.89,49.89,2800.0,35.3764,35.3764,35.3622,35.3622,2800.0
2012-08-21 12:45:00,49.89,49.89,49.83,49.86,2600.0,35.3622,35.3622,35.3197,35.341,2600.0
2012-08-21 12:50:00,49.83,49.85,49.83,49.85,2200.0,35.3197,35.3339,35.3197,35.3339,2200.0
2012-08-21 12:55:00,49.87,49.88,49.85,49.87,4100.0,35.3481,35.3551,35.3339,35.3481,4100.0
2012-08-21 13:00:00,49.87,49.87,49.81,49.84,3700.0,35.3481,35.3481,35.3055,35.3268,3700.0
2012-08-21 13:05:00,49.84,49.85,49.8,49.8,24900.0,35.3268,35.3339,35.2984,35.2984,24900.0
2012-08-21 13:10:00,49.8,49.81,49.74,49.78,10500.0,35.2984,35.3055,35.2559,35.2843,10500.0
2012-08-21 13:15:00,49.78,49.87,49.78,49.86,2100.0,35.2843,35.3481,35.2843,35.341,2100.0
2012-08-21 13:20:00,49.85,49.87,49.83,49.83,3200.0,35.3339,35.3481,35.3197,35.3197,3200.0
2012-08-21 13:25:00,49.84,49.84,49.81,49.81,2500.0,35.3268,35.3268,35.3055,35.3055,2500.0
2012-08-21 13:30:00,49.82,49.84,49.79,49.79,4900.0,35.3126,35.3268,35.2914,35.2914,4900.0
2012-08-21 13:35:00,49.8,49.81,49.76,49.77,4300.0,35.2984,35.3055,35.2701,35.2772,4300.0
2012-08-21 13:40:00,49.76,49.76,49.73,49.73,9000.0,35.2701,35.2701,35.2488,35.2488,9000.0
2012-08-21 13:45:00,49.71,49.74,49.65,49.67,5000.0,35.2346,35.2559,35.1921,35.2063,5000.0
2012-08-21 13:50:00,49.66,49.7,49.62,49.7,67100.0,35.1992,35.2276,35.1709,35.2276,67100.0
2012-08-21 13:55:00,49.7,49.7,49.67,49.68,9900.0,35.2276,35.2276,35.2063,35.2134,9900.0
2012-08-21 14:00:00,49.69,49.73,49.66,49.72,6000.0,35.2205,35.2488,35.1992,35.2417,6000.0
2012-08-21 14:05:00,49.73,49.75,49.71,49.75,2200.0,35.2488,35.263,35.2346,35.263,2200.0
2012-08-21 14:10:00,49.73,49.77,49.72,49.76,4200.0,35.2488,35.2772,35.2417,35.2701,4200.0
2012-08-21 14:15:00,49.76,49.76,49.69,49.69,4300.0,35.2701,35.2701,35.2205,35.2205,4300.0
2012-08-21 14:20:00,49.68,49.83,49.67,49.81,7800.0,35.2134,35.3197,35.2063,35.3055,7800.0
2012-08-21 14:25:00,49.82,49.87,49.78,49.78,6500.0,35.3126,35.3481,35.2843,35.2843,6500.0
2012-08-21 14:30:00,49.79,49.82,49.78,49.81,5500.0,35.2914,35.3126,35.2843,35.3055,5500.0
2012-08-21 14:35:00,49.82,49.82,49.69,49.74,13500.0,35.3126,35.3126,35.2205,35.2559,13500.0
2012-08-21 14:40:00,49.74,49.77,49.72,49.73,3800.0,35.2559,35.2772,35.2417,35.2488,3800.0
2012-08-21 14:45:00,49.73,49.79,49.73,49.75,5700.0,35.2488,35.2914,35.2488,35.263,5700.0
2012-08-21 14:50:00,49.73,49.76,49.72,49.76,4900.0,35.2488,35.2701,35.2417,35.2701,4900.0
2012-08-21 14:55:00,49.76,49.76,49.71,49.74,6000.0,35.2701,35.2701,35.2346,35.2559,6000.0
2012-08-21 15:00:00,49.73,49.73,49.66,49.72,6600.0,35.2488,35.2488,35.1992,35.2417,6600.0
2012-08-21 15:05:00,49.72,49.72,49.66,49.69,15500.0,35.2417,35.2417,35.1992,35.2205,15500.0
2012-08-21 15:10:00,49.7,49.7,49.62,49.65,11900.0,35.2276,35.2276,35.1709,35.1921,11900.0
2012-08-21 15:15:00,49.65,49.65,49.55,49.6,10100.0,35.1921,35.1921,35.1212,35.1567,10100.0
2012-08-21 15:20:00,49.6,49.67,49.59,49.61,9800.0,35.1567,35.2063,35.1496,35.1638,9800.0
2012-08-21 15:25:00,49.59,49.6,49.54,49.56,12400.0,35.1496,35.1567,35.1141,35.1283,12400.0
2012-08-21 15:30:00,49.56,49.64,49.56,49.58,13200.0,35.1283,35.185,35.1283,35.1425,13200.0
2012-08-21 15:35:00,49.59,49.7,49.57,49.66,12900.0,35.1496,35.2276,35.1354,35.1992,12900.0
2012-08-21 15:40:00,49.67,49.69,49.56,49.56,41200.0,35.2063,35.2205,35.1283,35.1283,41200.0
2012-08-21 15:45:00,49.55,49.61,49.54,49.55,33100.0,35.1212,35.1638,35.1141,35.1212,33100.0
2012-08-21 15:50:00,49.56,49.6,49.53,49.59,26800.0,35.1283,35.1567,35.1071,35.1496,26800.0
2012-08-21 15:55:00,49.6,49.66,49.58,49.66,42500.0,35.1567,35.1992,35.1425,35.1992,42500.0
2012-08-22 09:30:00,49.46,49.6,49.37,49.5,11700.0,35.0574,35.1567,34.9937,35.0858,11700.0
2012-08-22 09:35:00,49.46,49.51,49.36,49.36,12400.0,35.0574,35.0929,34.9866,34.9866,12400.0
2012-08-22 09:40:00,49.37,49.47,49.3,49.44,23300.0,34.9937,35.0645,34.944,35.0433,23300.0
2012-08-22 09:45:00,49.47,49.69,49.47,49.69,13300.0,35.0645,35.2205,35.0645,35.2205,13300.0
2012-08-22 09:50:00,49.71,49.71,49.56,49.56,6600.0,35.2346,35.2346,35.1283,35.1283,6600.0
2012-08-22 09:55:00,49.51,49.51,49.43,49.47,7500.0,35.0929,35.0929,35.0362,35.0645,7500.0
2012-08-22 10:00:00,49.5,49.54,49.45,49.54,2700.0,35.0858,35.1141,35.0504,35.1141,2700.0
2012-08-22 10:05:00,49.54,49.57,49.53,49.57,4000.0,35.1141,35.1354,35.1071,35.1354,4000.0
2012-08-22 10:10:00,49.56,49.57,49.54,49.56,5600.0,35.1283,35.1354,35.1141,35.1283,5600.0
2012-08-22 10:15:00,49.55,49.58,49.54,49.58,3300.0,35.1212,35.1425,35.1141,35.1425,3300.0
2012-08-22 10:20:00,49.58,49.62,49.56,49.61,2500.0,35.1425,35.1709,35.1283,35.1638,2500.0
2012-08-22 10:25:00,49.6,49.65,49.6,49.64,1900.0,35.1567,35.1921,35.1567,35.185,1900.0
2012-08-22 10:30:00,49.63,49.7,49.63,49.67,4200.0,35.1779,35.2276,35.1779,35.2063,4200.0
2012-08-22 10:35:00,49.66,49.71,49.64,49.64,4700.0,35.1992,35.2346,35.185,35.185,4700.0
2012-08-22 10:40:00,49.63,49.63,49.61,49.61,500.0,35.1779,35.1779,35.1638,35.1638,500.0
2012-08-22 10:45:00,49.62,49.62,49.51,49.51,5600.0,35.1709,35.1709,35.0929,35.0929,5600.0
2012-08-22 10:50:00,49.51,49.53,49.5,49.52,7500.0,35.0929,35.1071,35.0858,35.1,7500.0
2012-08-22 10:55:00,49.53,49.55,49.52,49.52,4000.0,35.1071,35.1212,35.1,35.1,4000.0
2012-08-22 11:00:00,49.52,49.57,49.5,49.54,7500.0,35.1,35.1354,35.0858,35.1141,7500.0
2012-08-22 11:05:00,49.56,49.59,49.53,49.53,5900.0,35.1283,35.1496,35.1071,35.1071,5900.0
2012-08-22 11:10:00,49.52,49.56,49.5,49.52,25600.0,35.1,35.1283,35.0858,35.1,25600.0
2012-08-22 11:15:00,49.53,49.57,49.51,49.55,6800.0,35.1071,35.1354,35.0929,35.1212,6800.0
2012-08-22 11:20:00,49.51,49.53,49.51,49.53,4700.0,35.0929,35.1071,35.0929,35.1071,4700.0
2012-08-22 11:25:00,49.53,49.55,49.52,49.54,1300.0,35.1071,35.1212,35.1,35.1141,1300.0
2012-08-22 11:30:00,49.54,49.54,49.51,49.53,1300.0,35.1141,35.1141,35.0929,35.1071,1300.0
2012-08-22 11:35:00,49.53,49.57,49.53,49.56,4200.0,35.1071,35.1354,35.1071,35.1283,4200.0
2012-08-22 11:40:00,49.56,49.59,49.52,49.53,5700.0,35.1283,35.1496,35.1,35.1071,5700.0
2012-08-22 11:45:00,49.54,49.54,49.51,49.54,2800.0,35.1141,35.1141,35.0929,35.1141,2800.0
2012-08-22 11:50:00,49.55,49.56,49.52,49.53,7100.0,35.1212,35.1283,35.1,35.1071,7100.0
2012-08-22 11:55:00,49.53,49.61,49.53,49.61,2300.0,35.1071,35.1638,35.1071,35.1638,2300.0
2012-08-22 12:00:00,49.61,49.64,49.61,49.63,2300.0,35.1638,35.185,35.1638,35.1779,2300.0
2012-08-22 12:05:00,49.63,49.64,49.56,49.56,3900.0,35.1779,35.185,35.1283,35.1283,3900.0
2012-08-22 12:10:00,49.56,49.64,49.56,49.61,2500.0,35.1283,35.185,35.1283,35.1638,2500.0
2012-08-22 12:15:00,49.61,49.62,49.59,49.6,3300.0,35.1638,35.1709,35.1496,35.1567,3300.0
2012-08-22 12:20:00,49.59,49.59,49.52,49.54,1300.0,35.1496,35.1496,35.1,35.1141,1300.0
2012-08-22 12:25:00,49.54,49.55,49.53,49.55,2500.0,35.1141,35.1212,35.1071,35.1212,2500.0
2012-08-22 12:30:00,49.56,49.58,49.55,49.55,4100.0,35.1283,35.1425,35.1212,35.1212,4100.0
2012-08-22 12:35:00,49.53,49.53,49.5,49.51,2600.0,35.1071,35.1071,35.0858,35.0929,2600.0
2012-08-22 12:40:00,49.52,49.61,49.52,49.58,6300.0,35.1,35.1638,35.1,35.1425,6300.0
2012-08-22 12:45:00,49.56,49.58,49.54,49.58,1800.0,35.1283,35.1425,35.1141,35.1425,1800.0
2012-08-22 12:50:00,49.57,49.58,49.5,49.53,11200.0,35.1354,35.1425,35.0858,35.1071,11200.0
2012-08-22 12:55:00,49.52,49.53,49.5,49.53,2000.0,35.1,35.1071,35.0858,35.1071,2000.0
2012-08-22 13:00:00,49.51,49.57,49.5,49.57,6200.0,35.0929,35.1354,35.0858,35.1354,6200.0
2012-08-22 13:05:00,49.56,49.56,49.52,49.53,4100.0,35.1283,35.1283,35.1,35.1071,4100.0
2012-08-22 13:10:00,49.52,49.56,49.52,49.56,3100.0,35.1,35.1283,35.1,35.1283,3100.0
2012-08-22 13:15:00,49.55,49.55,49.51,49.54,3100.0,35.1212,35.1212,35.0929,35.1141,3100.0
2012-08-22 13:20:00,49.54,49.59,49.54,49.59,1700.0,35.1141,35.1496,35.1141,35.1496,1700.0
2012-08-22 13:25:00,49.58,49.58,49.56,49.56,3000.0,35.1425,35.1425,35.1283,35.1283,3000.0
2012-08-22 13:30:00,49.56,49.57,49.52,49.55,11400.0,35.1283,35.1354,35.1,35.1212,11400.0
2012-08-22 13:35:00,49.59,49.61,49.53,49.53,7600.0,35.1496,35.1638,35.1071,35.1071,7600.0
2012-08-22 13:40:00,49.54,49.55,49.5,49.55,4400.0,35.1141,35.1212,35.0858,35.1212,4400.0
2012-08-22 13:45:00,49.54,49.55,49.53,49.53,2300.0,35.1141,35.1212,35.1071,35.1071,2300.0
2012-08-22 13:50:00,49.52,49.53,49.5,49.52,3100.0,35.1,35.1071,35.0858,35.1,3100.0
2012-08-22 13:55:00,49.51,49.57,49.51,49.56,4900.0,35.0929,35.1354,35.0929,35.1283,4900.0
2012-08-22 14:00:00,49.57,49.72,49.57,49.7,14100.0,35.1354,35.2417,35.1354,35.2276,14100.0
2012-08-22 14:05:00,49.7,49.71,49.58,49.62,13000.0,35.2276,35.2346,35.1425,35.1709,13000.0
2012-08-22 14:10:00,49.62,49.66,49.54,49.54,9600.0,35.1709,35.1992,35.1141,35.1141,9600.0
2012-08-22 14:15:00,49.54,49.6,49.52,49.53,5800.0,35.1141,35.1567,35.1,35.1071,5800.0
2012-08-22 14:20:00,49.53,49.55,49.5,49.5,6800.0,35.1071,35.1212,35.0858,35.0858,6800.0
2012-08-22 14:25:00,49.52,49.61,49.52,49.6,19600.0,35.1,35.1638,35.1,35.1567,19600.0
2012-08-22 14:30:00,49.59,49.67,49.59,49.63,8800.0,35.1496,35.2063,35.1496,35.1779,8800.0
2012-08-22 14:35:00,49.65,49.67,49.6,49.63,4100.0,35.1921,35.2063,35.1567,35.1779,4100.0
2012-08-22 14:40:00,49.63,49.69,49.63,49.66,14300.0,35.1779,35.2205,35.1779,35.1992,14300.0
2012-08-22 14:45:00,49.69,49.73,49.67,49.67,11600.0,35.2205,35.2488,35.2063,35.2063,11600.0
2012-08-22 14:50:00,49.69,49.72,49.64,49.66,5300.0,35.2205,35.2417,35.185,35.1992,5300.0
2012-08-22 14:55:00,49.66,49.72,49.65,49.71,3100.0,35.1992,35.2417,35.1921,35.2346,3100.0
2012-08-22 15:00:00,49.7,49.72,49.65,49.71,7200.0,35.2276,35.2417,35.1921,35.2346,7200.0
2012-08-22 15:05:00,49.69,49.78,49.69,49.78,5300.0,35.2205,35.2843,35.2205,35.2843,5300.0
2012-08-22 15:10:00,49.78,49.83,49.77,49.79,25000.0,35.2843,35.3197,35.2772,35.2914,25000.0
2012-08-22 15:15:00,49.78,49.8,49.68,49.69,11600.0,35.2843,35.2984,35.2134,35.2205,11600.0
2012-08-22 15:20:00,49.67,49.74,49.65,49.74,8200.0,35.2063,35.2559,35.1921,35.2559,8200.0
2012-08-22 15:25:00,49.73,49.79,49.71,49.76,4500.0,35.2488,35.2914,35.2346,35.2701,4500.0
2012-08-22 15:30:00,49.76,49.83,49.75,49.81,30800.0,35.2701,35.3197,35.263,35.3055,30800.0
2012-08-22 15:35:00,49.82,49.87,49.81,49.86,20300.0,35.3126,35.3481,35.3055,35.341,20300.0
2012-08-22 15:40:00,49.86,49.9,49.8,49.81,23800.0,35.341,35.3693,35.2984,35.3055,23800.0
2012-08-22 15:45:00,49.81,49.84,49.8,49.84,22700.0,35.3055,35.3268,35.2984,35.3268,22700.0
2012-08-22 15:50:00,49.85,49.85,49.78,49.8,15700.0,35.3339,35.3339,35.2843,35.2984,15700.0
2012-08-22 15:55:00,49.79,49.87,49.78,49.82,69100.0,35.2914,35.3481,35.2843,35.3126,69100.0
2012-08-23 09:30:00,49.57,49.57,49.0,49.04,47700.0,35.1354,35.1354,34.7314,34.7597,47700.0
2012-08-23 09:35:00,49.04,49.25,48.98,49.15,9500.0,34.7597,34.9086,34.7172,34.8377,9500.0
2012-08-23 09:40:00,49.18,49.36,49.18,49.28,20100.0,34.859,34.9866,34.859,34.9299,20100.0
2012-08-23 09:45:00,49.26,49.3,49.19,49.2,15900.0,34.9157,34.944,34.8661,34.8732,15900.0
2012-08-23 09:50:00,49.19,49.28,49.19,49.19,35600.0,34.8661,34.9299,34.8661,34.8661,35600.0
2012-08-23 09:55:00,49.2,49.21,48.95,48.96,17800.0,34.8732,34.8802,34.696,34.703,17800.0
2012-08-23 10:00:00,48.96,49.01,48.95,48.96,31100.0,34.703,34.7385,34.696,34.703,31100.0
2012-08-23 10:05:00,48.98,48.99,48.92,48.98,29700.0,34.7172,34.7243,34.6747,34.7172,29700.0
2012-08-23 10:10:00,48.98,49.0,48.95,49.0,30900.0,34.7172,34.7314,34.696,34.7314,30900.0
2012-08-23 10:15:00,48.98,49.13,48.95,48.97,41500.0,34.7172,34.8235,34.696,34.7101,41500.0
2012-08-23 10:20:00,48.98,49.1,48.98,49.04,23800.0,34.7172,34.8023,34.7172,34.7597,23800.0
2012-08-23 10:25:00,49.04,49.11,49.01,49.09,12300.0,34.7597,34.8094,34.7385,34.7952,12300.0
2012-08-23 10:30:00,49.09,49.18,49.05,49.12,22500.0,34.7952,34.859,34.7668,34.8165,22500.0
2012-08-23 10:35:00,49.13,49.14,49.07,49.09,10400.0,34.8235,34.8306,34.781,34.7952,10400.0
2012-08-23 10:40:00,49.1,49.1,48.99,48.99,8800.0,34.8023,34.8023,34.7243,34.7243,8800.0
2012-08-23 10:45:00,48.99,49.03,48.96,48.99,45400.0,34.7243,34.7527,34.703,34.7243,45400.0
2012-08-23 10:50:00,48.99,49.03,48.98,49.02,27100.0,34.7243,34.7527,34.7172,34.7456,27100.0
2012-08-23 10:55:00,49.01,49.08,48.97,49.08,20700.0,34.7385,34.7881,34.7101,34.7881,20700.0
2012-08-23 11:00:00,49.08,49.1,48.97,48.98,23100.0,34.7881,34.8023,34.7101,34.7172,23100.0
2012-08-23 11:05:00,49.0,49.07,48.96,49.06,19900.0,34.7314,34.781,34.703,34.7739,19900.0
2012-08-23 11:10:00,49.06,49.09,49.01,49.03,12400.0,34.7739,34.7952,34.7385,34.7527,12400.0
2012-08-23 11:15:00,49.03,49.07,48.98,49.04,12900.0,34.7527,34.781,34.7172,34.7597,12900.0
2012-08-23 11:20:00,49.03,49.07,49.0,49.05,33800.0,34.7527,34.781,34.7314,34.7668,33800.0
2012-08-23 11:25:00,49.05,49.15,49.02,49.14,26800.0,34.7668,34.8377,34.7456,34.8306,26800.0
2012-08-23 11:30:00,49.12,49.15,49.06,49.07,20300.0,34.8165,34.8377,34.7739,34.781,20300.0
2012-08-23 11:35:00,49.06,49.13,49.05,49.08,11100.0,34.7739,34.8235,34.7668,34.7881,11100.0
2012-08-23 11:40:00,49.07,49.08,49.02,49.04,8100.0,34.781,34.7881,34.7456,34.7597,8100.0
2012-08-23 11:45:00,49.04,49.09,49.0,49.03,115100.0,34.7597,34.7952,34.7314,34.7527,115100.0
2012-08-23 11:50:00,49.02,49.06,49.0,49.06,10300.0,34.7456,34.7739,34.7314,34.7739,10300.0
2012-08-23 11:55:00,49.08,49.18,49.07,49.13,13000.0,34.7881,34.859,34.781,34.8235,13000.0
2012-08-23 12:00:00,49.14,49.21,49.13,49.21,61500.0,34.8306,34.8802,34.8235,34.8802,61500.0
2012-08-23 12:05:00,49.2,49.24,49.16,49.21,18400.0,34.8732,34.9015,34.8448,34.8802,18400.0
2012-08-23 12:10:00,49.21,49.21,49.08,49.08,8000.0,34.8802,34.8802,34.7881,34.7881,8000.0
2012-08-23 12:15:00,49.04,49.11,49.01,49.08,5500.0,34.7597,34.8094,34.7385,34.7881,5500.0
2012-08-23 12:20:00,49.08,49.11,49.05,49.09,3700.0,34.7881,34.8094,34.7668,34.7952,3700.0
2012-08-23 12:25:00,49.09,49.11,49.0,49.01,20500.0,34.7952,34.8094,34.7314,34.7385,20500.0
2012-08-23 12:30:00,49.01,49.03,48.98,49.02,15500.0,34.7385,34.7527,34.7172,34.7456,15500.0
2012-08-23 12:35:00,49.01,49.03,48.98,49.02,13800.0,34.7385,34.7527,34.7172,34.7456,13800.0
2012-08-23 12:40:00,49.05,49.2,49.04,49.14,18300.0,34.7668,34.8732,34.7597,34.8306,18300.0
2012-08-23 12:45:00,49.14,49.15,49.07,49.1,10200.0,34.8306,34.8377,34.781,34.8023,10200.0
2012-08-23 12:50:00,49.1,49.11,49.05,49.05,5900.0,34.8023,34.8094,34.7668,34.7668,5900.0
2012-08-23 12:55:00,49.04,49.04,49.0,49.01,9500.0,34.7597,34.7597,34.7314,34.7385,9500.0
2012-08-23 13:00:00,49.01,49.02,48.96,48.99,7900.0,34.7385,34.7456,34.703,34.7243,7900.0
2012-08-23 13:05:00,48.97,48.97,48.91,48.95,12700.0,34.7101,34.7101,34.6676,34.696,12700.0
2012-08-23 13:10:00,48.94,48.97,48.88,48.88,28500.0,34.6889,34.7101,34.6463,34.6463,28500.0
2012-08-23 13:15:00,48.89,48.95,48.88,48.9,27900.0,34.6534,34.696,34.6463,34.6605,27900.0
2012-08-23 13:20:00,48.91,48.91,48.85,48.87,4900.0,34.6676,34.6676,34.6251,34.6393,4900.0
2012-08-23 13:25:00,48.85,48.87,48.82,48.87,8500.0,34.6251,34.6393,34.6038,34.6393,8500.0
2012-08-23 13:30:00,48.86,48.95,48.85,48.94,12500.0,34.6322,34.696,34.6251,34.6889,12500.0
2012-08-23 13:35:00,48.95,48.96,48.88,48.92,72500.0,34.696,34.703,34.6463,34.6747,72500.0
2012-08-23 13:40:00,48.92,49.06,48.91,49.05,36600.0,34.6747,34.7739,34.6676,34.7668,36600.0
2012-08-23 13:45:00,49.05,49.08,49.05,49.08,2400.0,34.7668,34.7881,34.7668,34.7881,2400.0
2012-08-23 13:50:00,49.08,49.13,49.04,49.12,9900.0,34.7881,34.8235,34.7597,34.8165,9900.0
2012-08-23 13:55:00,49.12,49.12,49.06,49.12,6500.0,34.8165,34.8165,34.7739,34.8165,6500.0
2012-08-23 14:00:00,49.11,49.12,49.06,49.08,4500.0,34.8094,34.8165,34.7739,34.7881,4500.0
2012-08-23 14:05:00,49.07,49.12,49.07,49.12,5600.0,34.781,34.8165,34.781,34.8165,5600.0
2012-08-23 14:10:00,49.12,49.13,49.07,49.08,4300.0,34.8165,34.8235,34.781,34.7881,4300.0
2012-08-23 14:15:00,49.07,49.12,49.05,49.05,7700.0,34.781,34.8165,34.7668,34.7668,7700.0
2012-08-23 14:20:00,49.05,49.08,49.03,49.07,6900.0,34.7668,34.7881,34.7527,34.781,6900.0
2012-08-23 14:25:00,49.09,49.11,49.01,49.02,8700.0,34.7952,34.8094,34.7385,34.7456,8700.0
2012-08-23 14:30:00,49.02,49.02,48.98,48.98,14000.0,34.7456,34.7456,34.7172,34.7172,14000.0
2012-08-23 14:35:00,48.98,49.0,48.96,48.97,8700.0,34.7172,34.7314,34.703,34.7101,8700.0
2012-08-23 14:40:00,48.98,48.99,48.96,48.98,15300.0,34.7172,34.7243,34.703,34.7172,15300.0
2012-08-23 14:45:00,48.97,48.98,48.92,48.95,18000.0,34.7101,34.7172,34.6747,34.696,18000.0
2012-08-23 14:50:00,48.95,48.95,48.88,48.88,15400.0,34.696,34.696,34.6463,34.6463,15400.0
2012-08-23 14:55:00,48.9,48.94,48.88,48.88,14600.0,34.6605,34.6889,34.6463,34.6463,14600.0
2012-08-23 15:00:00,48.89,48.93,48.88,48.89,16100.0,34.6534,34.6818,34.6463,34.6534,16100.0
2012-08-23 15:05:00,48.91,48.95,48.91,48.95,8800.0,34.6676,34.696,34.6676,34.696,8800.0
2012-08-23 15:10:00,48.95,48.98,48.92,48.93,27400.0,34.696,34.7172,34.6747,34.6818,27400.0
2012-08-23 15:15:00,48.92,48.95,48.91,48.91,11400.0,34.6747,34.696,34.6676,34.6676,11400.0
2012-08-23 15:20:00,48.92,48.92,48.81,48.87,29900.0,34.6747,34.6747,34.5967,34.6393,29900.0
2012-08-23 15:25:00,48.86,48.88,48.85,48.85,19500.0,34.6322,34.6463,34.6251,34.6251,19500.0
2012-08-23 15:30:00,48.85,48.86,48.82,48.84,28500.0,34.6251,34.6322,34.6038,34.618,28500.0
2012-08-23 15:35:00,48.84,48.93,48.82,48.88,37300.0,34.618,34.6818,34.6038,34.6463,37300.0
2012-08-23 15:40:00,48.88,48.9,48.87,48.88,14400.0,34.6463,34.6605,34.6393,34.6463,14400.0
2012-08-23 15:45:00,48.88,48.93,48.86,48.88,32500.0,34.6463,34.6818,34.6322,34.6463,32500.0
2012-08-23 15:50:00,48.87,48.92,48.85,48.86,31500.0,34.6393,34.6747,34.6251,34.6322,31500.0
2012-08-23 15:55:00,48.87,48.91,48.8,48.87,107300.0,34.6393,34.6676,34.5896,34.6393,107300.0
2012-08-24 09:30:00,48.76,48.97,48.7,48.81,26200.0,34.5613,34.7101,34.5188,34.5967,26200.0
2012-08-24 09:35:00,48.81,48.88,48.79,48.8,2900.0,34.5967,34.6463,34.5825,34.5896,2900.0
2012-08-24 09:40:00,48.8,48.82,48.69,48.69,12100.0,34.5896,34.6038,34.5117,34.5117,12100.0
2012-08-24 09:45:00,48.72,48.83,48.68,48.82,16000.0,34.5329,34.6109,34.5046,34.6038,16000.0
2012-08-24 09:50:00,48.84,48.86,48.76,48.78,9500.0,34.618,34.6322,34.5613,34.5755,9500.0
2012-08-24 09:55:00,48.76,48.76,48.68,48.69,10800.0,34.5613,34.5613,34.5046,34.5117,10800.0
2012-08-24 10:00:00,48.69,48.78,48.66,48.69,15100.0,34.5117,34.5755,34.4904,34.5117,15100.0
2012-08-24 10:05:00,48.69,48.76,48.68,48.73,19700.0,34.5117,34.5613,34.5046,34.54,19700.0
2012-08-24 10:10:00,48.73,48.91,48.73,48.88,23500.0,34.54,34.6676,34.54,34.6463,23500.0
2012-08-24 10:15:00,48.88,48.95,48.88,48.89,6900.0,34.6463,34.696,34.6463,34.6534,6900.0
2012-08-24 10:20:00,48.89,48.96,48.87,48.9,20100.0,34.6534,34.703,34.6393,34.6605,20100.0
2012-08-24 10:25:00,48.88,48.99,48.88,48.99,9500.0,34.6463,34.7243,34.6463,34.7243,9500.0
2012-08-24 10:30:00,48.98,49.06,48.98,49.03,6600.0,34.7172,34.7739,34.7172,34.7527,6600.0
2012-08-24 10:35:00,49.06,49.13,49.03,49.04,16500.0,34.7739,34.8235,34.7527,34.7597,16500.0
2012-08-24 10:40:00,49.07,49.07,49.01,49.05,12300.0,34.781,34.781,34.7385,34.7668,12300.0
2012-08-24 10:45:00,49.04,49.12,49.03,49.03,12000.0,34.7597,34.8165,34.7527,34.7527,12000.0
2012-08-24 10:50:00,49.02,49.02,48.98,49.0,8600.0,34.7456,34.7456,34.7172,34.7314,8600.0
2012-08-24 10:55:00,49.0,49.07,48.98,49.03,12200.0,34.7314,34.781,34.7172,34.7527,12200.0
2012-08-24 11:00:00,49.06,49.17,49.04,49.17,8500.0,34.7739,34.8519,34.7597,34.8519,8500.0
2012-08-24 11:05:00,49.15,49.15,49.04,49.06,4800.0,34.8377,34.8377,34.7597,34.7739,4800.0
2012-08-24 11:10:00,49.05,49.05,48.99,49.0,8300.0,34.7668,34.7668,34.7243,34.7314,8300.0
2012-08-24 11:15:00,49.01,49.19,49.01,49.14,25400.0,34.7385,34.8661,34.7385,34.8306,25400.0
2012-08-24 11:20:00,49.11,49.22,49.1,49.14,20700.0,34.8094,34.8873,34.8023,34.8306,20700.0
2012-08-24 11:25:00,49.14,49.18,49.13,49.13,3900.0,34.8306,34.859,34.8235,34.8235,3900.0
2012-08-24 11:30:00,49.11,49.24,49.11,49.15,77200.0,34.8094,34.9015,34.8094,34.8377,77200.0
2012-08-24 11:35:00,49.15,49.22,49.11,49.12,10100.0,34.8377,34.8873,34.8094,34.8165,10100.0
2012-08-24 11:40:00,49.11,49.11,49.0,49.01,18900.0,34.8094,34.8094,34.7314,34.7385,18900.0
2012-08-24 11:45:00,49.02,49.02,48.97,48.99,6700.0,34.7456,34.7456,34.7101,34.7243,6700.0
2012-08-24 11:50:00,48.97,49.09,48.95,49.06,10800.0,34.7101,34.7952,34.696,34.7739,10800.0
2012-08-24 11:55:00,49.07,49.13,49.06,49.11,6300.0,34.781,34.8235,34.7739,34.8094,6300.0
2012-08-24 12:00:00,49.09,49.14,49.08,49.08,7900.0,34.7952,34.8306,34.7881,34.7881,7900.0
2012-08-24 12:05:00,49.08,49.11,49.07,49.11,5100.0,34.7881,34.8094,34.781,34.8094,5100.0
2012-08-24 12:10:00,49.1,49.11,49.07,49.07,4900.0,34.8023,34.8094,34.781,34.781,4900.0
2012-08-24 12:15:00,49.08,49.13,49.06,49.08,16900.0,34.7881,34.8235,34.7739,34.7881,16900.0
2012-08-24 12:20:00,49.1,49.17,49.1,49.17,9000.0,34.8023,34.8519,34.8023,34.8519,9000.0
2012-08-24 12:25:00,49.17,49.23,49.16,49.19,9400.0,34.8519,34.8944,34.8448,34.8661,9400.0
2012-08-24 12:30:00,49.19,49.25,49.19,49.2,10000.0,34.8661,34.9086,34.8661,34.8732,10000.0
2012-08-24 12:35:00,49.21,49.26,49.2,49.2,37900.0,34.8802,34.9157,34.8732,34.8732,37900.0
2012-08-24 12:40:00,49.2,49.25,49.19,49.24,10500.0,34.8732,34.9086,34.8661,34.9015,10500.0
2012-08-24 12:45:00,49.26,49.26,49.17,49.19,13200.0,34.9157,34.9157,34.8519,34.8661,13200.0
2012-08-24 12:50:00,49.18,49.24,49.15,49.2,12600.0,34.859,34.9015,34.8377,34.8732,12600.0
2012-08-24 12:55:00,49.19,49.26,49.19,49.23,8700.0,34.8661,34.9157,34.8661,34.8944,8700.0
2012-08-24 13:00:00,49.21,49.24,49.19,49.24,5500.0,34.8802,34.9015,34.8661,34.9015,5500.0
2012-08-24 13:05:00,49.24,49.29,49.22,49.26,9100.0,34.9015,34.9369,34.8873,34.9157,9100.0
2012-08-24 13:10:00,49.26,49.27,49.2,49.2,6300.0,34.9157,34.9228,34.8732,34.8732,6300.0
2012-08-24 13:15:00,49.21,49.27,49.21,49.27,1100.0,34.8802,34.9228,34.8802,34.9228,1100.0
2012-08-24 13:20:00,49.27,49.27,49.24,49.26,600.0,34.9228,34.9228,34.9015,34.9157,600.0
2012-08-24 13:25:00,49.25,49.26,49.21,49.23,6600.0,34.9086,34.9157,34.8802,34.8944,6600.0
2012-08-24 13:30:00,49.25,49.27,49.23,49.25,11000.0,34.9086,34.9228,34.8944,34.9086,11000.0
2012-08-24 13:35:00,49.25,49.26,49.22,49.25,2400.0,34.9086,34.9157,34.8873,34.9086,2400.0
2012-08-24 13:40:00,49.26,49.28,49.24,49.25,7100.0,34.9157,34.9299,34.9015,34.9086,7100.0
2012-08-24 13:45:00,49.25,49.26,49.22,49.23,5600.0,34.9086,34.9157,34.8873,34.8944,5600.0
2012-08-24 13:50:00,49.23,49.26,49.22,49.23,1500.0,34.8944,34.9157,34.8873,34.8944,1500.0
2012-08-24 13:55:00,49.22,49.22,49.2,49.2,2100.0,34.8873,34.8873,34.8732,34.8732,2100.0
2012-08-24 14:00:00,49.19,49.26,49.19,49.23,12000.0,34.8661,34.9157,34.8661,34.8944,12000.0
2012-08-24 14:05:00,49.22,49.23,49.18,49.21,6500.0,34.8873,34.8944,34.859,34.8802,6500.0
2012-08-24 14:10:00,49.22,49.23,49.16,49.2,13700.0,34.8873,34.8944,34.8448,34.8732,13700.0
2012-08-24 14:15:00,49.19,49.2,49.12,49.13,5300.0,34.8661,34.8732,34.8165,34.8235,5300.0
2012-08-24 14:20:00,49.13,49.17,49.1,49.17,17900.0,34.8235,34.8519,34.8023,34.8519,17900.0
2012-08-24 14:25:00,49.17,49.17,49.1,49.14,6300.0,34.8519,34.8519,34.8023,34.8306,6300.0
2012-08-24 14:30:00,49.1,49.13,49.09,49.13,8400.0,34.8023,34.8235,34.7952,34.8235,8400.0
2012-08-24 14:35:00,49.13,49.14,49.09,49.12,13600.0,34.8235,34.8306,34.7952,34.8165,13600.0
2012-08-24 14:40:00,49.11,49.19,49.11,49.19,6100.0,34.8094,34.8661,34.8094,34.8661,6100.0
2012-08-24 14:45:00,49.19,49.19,49.16,49.17,6400.0,34.8661,34.8661,34.8448,34.8519,6400.0
2012-08-24 14:50:00,49.15,49.16,49.11,49.11,2200.0,34.8377,34.8448,34.8094,34.8094,2200.0
2012-08-24 14:55:00,49.12,49.17,49.12,49.14,4900.0,34.8165,34.8519,34.8165,34.8306,4900.0
2012-08-24 15:00:00,49.14,49.17,49.13,49.14,4900.0,34.8306,34.8519,34.8235,34.8306,4900.0
2012-08-24 15:05:00,49.17,49.17,49.1,49.14,6200.0,34.8519,34.8519,34.8023,34.8306,6200.0
2012-08-24 15:10:00,49.15,49.18,49.13,49.18,10300.0,34.8377,34.859,34.8235,34.859,10300.0
2012-08-24 15:15:00,49.18,49.22,49.16,49.22,8800.0,34.859,34.8873,34.8448,34.8873,8800.0
2012-08-24 15:20:00,49.21,49.21,49.15,49.19,6600.0,34.8802,34.8802,34.8377,34.8661,6600.0
2012-08-24 15:25:00,49.19,49.22,49.16,49.19,6000.0,34.8661,34.8873,34.8448,34.8661,6000.0
2012-08-24 15:30:00,49.19,49.21,49.16,49.19,9000.0,34.8661,34.8802,34.8448,34.8661,9000.0
2012-08-24 15:35:00,49.18,49.21,49.13,49.2,8300.0,34.859,34.8802,34.8235,34.8732,8300.0
2012-08-24 15:40:00,49.2,49.22,49.16,49.21,6800.0,34.8732,34.8873,34.8448,34.8802,6800.0
2012-08-24 15:45:00,49.21,49.26,49.2,49.21,15700.0,34.8802,34.9157,34.8732,34.8802,15700.0
2012-08-24 15:50:00,49.21,49.22,49.11,49.17,19000.0,34.8802,34.8873,34.8094,34.8519,19000.0
2012-08-24 15:55:00,49.17,49.18,49.1,49.15,77400.0,34.8519,34.859,34.8023,34.8377,77400.0
2012-08-27 09:30:00,49.25,49.25,49.14,49.18,9700.0,34.9086,34.9086,34.8306,34.859,9700.0
2012-08-27 09:35:00,49.18,49.25,49.17,49.2,3300.0,34.859,34.9086,34.8519,34.8732,3300.0
2012-08-27 09:40:00,49.18,49.25,49.11,49.25,10300.0,34.859,34.9086,34.8094,34.9086,10300.0
2012-08-27 09:45:00,49.23,49.27,49.18,49.25,7100.0,34.8944,34.9228,34.859,34.9086,7100.0
2012-08-27 09:50:00,49.25,49.28,49.19,49.28,5900.0,34.9086,34.9299,34.8661,34.9299,5900.0
2012-08-27 09:55:00,49.28,49.33,49.21,49.25,21200.0,34.9299,34.9653,34.8802,34.9086,21200.0
2012-08-27 10:00:00,49.18,49.25,49.16,49.21,11300.0,34.859,34.9086,34.8448,34.8802,11300.0
2012-08-27 10:05:00,49.19,49.23,49.15,49.23,4300.0,34.8661,34.8944,34.8377,34.8944,4300.0
2012-08-27 10:10:00,49.2,49.21,49.13,49.16,6000.0,34.8732,34.8802,34.8235,34.8448,6000.0
2012-08-27 10:15:00,49.15,49.25,49.15,49.25,3800.0,34.8377,34.9086,34.8377,34.9086,3800.0
2012-08-27 10:20:00,49.21,49.25,49.16,49.25,2500.0,34.8802,34.9086,34.8448,34.9086,2500.0
2012-08-27 10:25:00,49.24,49.24,49.15,49.24,1700.0,34.9015,34.9015,34.8377,34.9015,1700.0
2012-08-27 10:30:00,49.22,49.23,49.18,49.21,12700.0,34.8873,34.8944,34.859,34.8802,12700.0
2012-08-27 10:35:00,49.22,49.25,49.22,49.23,1100.0,34.8873,34.9086,34.8873,34.8944,1100.0
2012-08-27 10:40:00,49.23,49.23,49.17,49.23,2100.0,34.8944,34.8944,34.8519,34.8944,2100.0
2012-08-27 10:45:00,49.23,49.25,49.21,49.23,2400.0,34.8944,34.9086,34.8802,34.8944,2400.0
2012-08-27 10:50:00,49.22,49.27,49.22,49.22,2000.0,34.8873,34.9228,34.8873,34.8873,2000.0
2012-08-27 10:55:00,49.21,49.28,49.21,49.28,4400.0,34.8802,34.9299,34.8802,34.9299,4400.0
2012-08-27 11:00:00,49.28,49.29,49.24,49.29,12200.0,34.9299,34.9369,34.9015,34.9369,12200.0
2012-08-27 11:05:00,49.29,49.35,49.24,49.24,18300.0,34.9369,34.9795,34.9015,34.9015,18300.0
2012-08-27 11:10:00,49.24,49.31,49.24,49.29,4000.0,34.9015,34.9511,34.9015,34.9369,4000.0
2012-08-27 11:15:00,49.28,49.37,49.27,49.36,5800.0,34.9299,34.9937,34.9228,34.9866,5800.0
2012-08-27 11:20:00,49.36,49.36,49.26,49.26,3000.0,34.9866,34.9866,34.9157,34.9157,3000.0
2012-08-27 11:25:00,49.25,49.29,49.24,49.25,5300.0,34.9086,34.9369,34.9015,34.9086,5300.0
2012-08-27 11:30:00,49.26,49.32,49.24,49.28,8000.0,34.9157,34.9582,34.9015,34.9299,8000.0
2012-08-27 11:35:00,49.28,49.32,49.25,49.29,21300.0,34.9299,34.9582,34.9086,34.9369,21300.0
2012-08-27 11:40:00,49.29,49.3,49.2,49.23,26000.0,34.9369,34.944,34.8732,34.8944,26000.0
2012-08-27 11:45:00,49.25,49.28,49.23,49.27,5400.0,34.9086,34.9299,34.8944,34.9228,5400.0
2012-08-27 11:50:00,49.28,49.28,49.23,49.25,5100.0,34.9299,34.9299,34.8944,34.9086,5100.0
2012-08-27 11:55:00,49.23,49.24,49.17,49.17,11700.0,34.8944,34.9015,34.8519,34.8519,11700.0
2012-08-27 12:00:00,49.19,49.2,49.18,49.18,1300.0,34.8661,34.8732,34.859,34.859,1300.0
2012-08-27 12:05:00,49.19,49.19,49.15,49.17,3400.0,34.8661,34.8661,34.8377,34.8519,3400.0
2012-08-27 12:10:00,49.16,49.18,49.13,49.14,8100.0,34.8448,34.859,34.8235,34.8306,8100.0
2012-08-27 12:15:00,49.13,49.14,49.06,49.07,6500.0,34.8235,34.8306,34.7739,34.781,6500.0
2012-08-27 12:20:00,49.09,49.1,49.03,49.05,14700.0,34.7952,34.8023,34.7527,34.7668,14700.0
2012-08-27 12:25:00,49.04,49.04,49.01,49.04,6400.0,34.7597,34.7597,34.7385,34.7597,6400.0
2012-08-27 12:30:00,49.04,49.15,49.04,49.14,16100.0,34.7597,34.8377,34.7597,34.8306,16100.0
2012-08-27 12:35:00,49.16,49.27,49.16,49.26,15900.0,34.8448,34.9228,34.8448,34.9157,15900.0
2012-08-27 12:40:00,49.25,49.25,49.2,49.2,1100.0,34.9086,34.9086,34.8732,34.8732,1100.0
2012-08-27 12:45:00,49.18,49.19,49.17,49.17,2600.0,34.859,34.8661,34.8519,34.8519,2600.0
2012-08-27 12:50:00,49.19,49.19,49.19,49.19,200.0,34.8661,34.8661,34.8661,34.8661,200.0
2012-08-27 12:55:00,49.21,49.24,49.2,49.24,2700.0,34.8802,34.9015,34.8732,34.9015,2700.0
2012-08-27 13:00:00,49.23,49.23,49.17,49.21,4800.0,34.8944,34.8944,34.8519,34.8802,4800.0
2012-08-27 13:05:00,49.2,49.22,49.2,49.22,2000.0,34.8732,34.8873,34.8732,34.8873,2000.0
2012-08-27 13:10:00,49.21,49.23,49.18,49.18,10600.0,34.8802,34.8944,34.859,34.859,10600.0
2012-08-27 13:15:00,49.18,49.25,49.18,49.23,37500.0,34.859,34.9086,34.859,34.8944,37500.0
2012-08-27 13:20:00,49.22,49.25,49.17,49.19,53900.0,34.8873,34.9086,34.8519,34.8661,53900.0
2012-08-27 13:25:00,49.2,49.22,49.2,49.21,1200.0,34.8732,34.8873,34.8732,34.8802,1200.0
2012-08-27 13:30:00,49.23,49.25,49.22,49.24,3400.0,34.8944,34.9086,34.8873,34.9015,3400.0
2012-08-27 13:35:00,49.24,49.24,49.19,49.19,3800.0,34.9015,34.9015,34.8661,34.8661,3800.0
2012-08-27 13:40:00,49.19,49.2,49.14,49.17,6800.0,34.8661,34.8732,34.8306,34.8519,6800.0
2012-08-27 13:45:00,49.2,49.26,49.13,49.25,26500.0,34.8732,34.9157,34.8235,34.9086,26500.0
2012-08-27 13:50:00,49.25,49.27,49.2,49.22,16300.0,34.9086,34.9228,34.8732,34.8873,16300.0
2012-08-27 13:55:00,49.19,49.21,49.19,49.21,800.0,34.8661,34.8802,34.8661,34.8802,800.0
2012-08-27 14:00:00,49.2,49.22,49.16,49.2,29600.0,34.8732,34.8873,34.8448,34.8732,29600.0
2012-08-27 14:05:00,49.2,49.26,49.2,49.23,6100.0,34.8732,34.9157,34.8732,34.8944,6100.0
2012-08-27 14:10:00,49.21,49.23,49.2,49.23,1400.0,34.8802,34.8944,34.8732,34.8944,1400.0
2012-08-27 14:15:00,49.22,49.22,49.17,49.21,1600.0,34.8873,34.8873,34.8519,34.8802,1600.0
2012-08-27 14:20:00,49.22,49.25,49.22,49.25,2900.0,34.8873,34.9086,34.8873,34.9086,2900.0
2012-08-27 14:25:00,49.24,49.26,49.23,49.24,4600.0,34.9015,34.9157,34.8944,34.9015,4600.0
2012-08-27 14:30:00,49.24,49.3,49.21,49.3,59200.0,34.9015,34.944,34.8802,34.944,59200.0
2012-08-27 14:35:00,49.29,49.32,49.27,49.3,29000.0,34.9369,34.9582,34.9228,34.944,29000.0
2012-08-27 14:40:00,49.3,49.31,49.29,49.29,11600.0,34.944,34.9511,34.9369,34.9369,11600.0
2012-08-27 14:45:00,49.29,49.3,49.28,49.28,22500.0,34.9369,34.944,34.9299,34.9299,22500.0
2012-08-27 14:50:00,49.28,49.28,49.25,49.25,5300.0,34.9299,34.9299,34.9086,34.9086,5300.0
2012-08-27 14:55:00,49.25,49.27,49.21,49.21,3500.0,34.9086,34.9228,34.8802,34.8802,3500.0
2012-08-27 15:00:00,49.21,49.23,49.19,49.22,8900.0,34.8802,34.8944,34.8661,34.8873,8900.0
2012-08-27 15:05:00,49.23,49.23,49.19,49.22,5800.0,34.8944,34.8944,34.8661,34.8873,5800.0
2012-08-27 15:10:00,49.22,49.22,49.16,49.17,5100.0,34.8873,34.8873,34.8448,34.8519,5100.0
2012-08-27 15:15:00,49.18,49.23,49.17,49.23,7400.0,34.859,34.8944,34.8519,34.8944,7400.0
2012-08-27 15:20:00,49.21,49.24,49.16,49.22,8200.0,34.8802,34.9015,34.8448,34.8873,8200.0
2012-08-27 15:25:00,49.23,49.25,49.18,49.19,6700.0,34.8944,34.9086,34.859,34.8661,6700.0
2012-08-27 15:30:00,49.19,49.21,49.16,49.16,8800.0,34.8661,34.8802,34.8448,34.8448,8800.0
2012-08-27 15:35:00,49.16,49.2,49.09,49.11,10500.0,34.8448,34.8732,34.7952,34.8094,10500.0
2012-08-27 15:40:00,49.12,49.15,49.1,49.12,12200.0,34.8165,34.8377,34.8023,34.8165,12200.0
2012-08-27 15:45:00,49.13,49.17,49.1,49.12,12300.0,34.8235,34.8519,34.8023,34.8165,12300.0
2012-08-27 15:50:00,49.11,49.11,49.04,49.06,20200.0,34.8094,34.8094,34.7597,34.7739,20200.0
2012-08-27 15:55:00,49.06,49.12,49.04,49.11,37600.0,34.7739,34.8165,34.7597,34.8094,37600.0
2012-08-28 09:30:00,48.97,49.12,48.8,48.83,20500.0,34.7101,34.8165,34.5896,34.6109,20500.0
2012-08-28 09:35:00,48.86,48.97,48.8,48.8,10100.0,34.6322,34.7101,34.5896,34.5896,10100.0
2012-08-28 09:40:00,48.83,48.92,48.77,48.77,20300.0,34.6109,34.6747,34.5684,34.5684,20300.0
2012-08-28 09:45:00,48.79,48.87,48.71,48.77,17200.0,34.5825,34.6393,34.5258,34.5684,17200.0
2012-08-28 09:50:00,48.8,48.81,48.5,48.51,19500.0,34.5896,34.5967,34.377,34.3841,19500.0
2012-08-28 09:55:00,48.51,48.55,48.38,48.47,157700.0,34.3841,34.4124,34.2919,34.3557,157700.0
2012-08-28 10:00:00,48.43,48.55,48.32,48.55,61100.0,34.3274,34.4124,34.2494,34.4124,61100.0
2012-08-28 10:05:00,48.56,48.64,48.43,48.43,115800.0,34.4195,34.4762,34.3274,34.3274,115800.0
2012-08-28 10:10:00,48.44,48.58,48.34,48.51,125300.0,34.3345,34.4337,34.2636,34.3841,125300.0
2012-08-28 10:15:00,48.54,48.6,48.46,48.6,27500.0,34.4053,34.4479,34.3486,34.4479,27500.0
2012-08-28 10:20:00,48.57,48.79,48.53,48.79,61100.0,34.4266,34.5825,34.3983,34.5825,61100.0
2012-08-28 10:25:00,48.81,48.85,48.79,48.8,41600.0,34.5967,34.6251,34.5825,34.5896,41600.0
2012-08-28 10:30:00,48.8,48.85,48.78,48.82,26200.0,34.5896,34.6251,34.5755,34.6038,26200.0
2012-08-28 10:35:00,48.82,48.84,48.8,48.82,1900.0,34.6038,34.618,34.5896,34.6038,1900.0
2012-08-28 10:40:00,48.86,48.86,48.75,48.77,15500.0,34.6322,34.6322,34.5542,34.5684,15500.0
2012-08-28 10:45:00,48.77,48.78,48.74,48.75,11700.0,34.5684,34.5755,34.5471,34.5542,11700.0
2012-08-28 10:50:00,48.8,48.8,48.78,48.78,2600.0,34.5896,34.5896,34.5755,34.5755,2600.0
2012-08-28 10:55:00,48.75,48.78,48.7,48.73,7000.0,34.5542,34.5755,34.5188,34.54,7000.0
2012-08-28 11:00:00,48.7,48.8,48.69,48.78,4600.0,34.5188,34.5896,34.5117,34.5755,4600.0
2012-08-28 11:05:00,48.82,48.88,48.76,48.8,48700.0,34.6038,34.6463,34.5613,34.5896,48700.0
2012-08-28 11:10:00,48.81,48.87,48.74,48.79,97700.0,34.5967,34.6393,34.5471,34.5825,97700.0
2012-08-28 11:15:00,48.8,48.9,48.78,48.87,17100.0,34.5896,34.6605,34.5755,34.6393,17100.0
2012-08-28 11:20:00,48.89,48.97,48.88,48.97,6500.0,34.6534,34.7101,34.6463,34.7101,6500.0
2012-08-28 11:25:00,48.99,49.0,48.97,48.98,3000.0,34.7243,34.7314,34.7101,34.7172,3000.0
2012-08-28 11:30:00,48.97,49.0,48.96,48.97,6200.0,34.7101,34.7314,34.703,34.7101,6200.0
2012-08-28 11:35:00,48.97,49.02,48.97,48.99,9800.0,34.7101,34.7456,34.7101,34.7243,9800.0
2012-08-28 11:40:00,49.0,49.01,48.98,48.98,7800.0,34.7314,34.7385,34.7172,34.7172,7800.0
2012-08-28 11:45:00,49.0,49.01,48.99,49.0,9500.0,34.7314,34.7385,34.7243,34.7314,9500.0
2012-08-28 11:50:00,48.99,49.0,48.97,48.99,3900.0,34.7243,34.7314,34.7101,34.7243,3900.0
2012-08-28 11:55:00,48.99,49.0,48.89,48.99,14600.0,34.7243,34.7314,34.6534,34.7243,14600.0
2012-08-28 12:00:00,49.01,49.1,49.01,49.1,4300.0,34.7385,34.8023,34.7385,34.8023,4300.0
2012-08-28 12:05:00,49.1,49.15,49.1,49.15,4000.0,34.8023,34.8377,34.8023,34.8377,4000.0
2012-08-28 12:10:00,49.15,49.15,48.98,49.0,25700.0,34.8377,34.8377,34.7172,34.7314,25700.0
2012-08-28 12:15:00,48.99,48.99,48.95,48.96,6100.0,34.7243,34.7243,34.696,34.703,6100.0
2012-08-28 12:20:00,48.96,49.02,48.96,49.01,2800.0,34.703,34.7456,34.703,34.7385,2800.0
2012-08-28 12:25:00,49.0,49.13,49.0,49.09,7100.0,34.7314,34.8235,34.7314,34.7952,7100.0
2012-08-28 12:30:00,49.09,49.09,49.06,49.06,2400.0,34.7952,34.7952,34.7739,34.7739,2400.0
2012-08-28 12:35:00,49.07,49.07,48.99,49.0,17100.0,34.781,34.781,34.7243,34.7314,17100.0
2012-08-28 12:40:00,49.0,49.0,48.99,49.0,11100.0,34.7314,34.7314,34.7243,34.7314,11100.0
2012-08-28 12:45:00,49.0,49.07,48.9,49.03,32600.0,34.7314,34.781,34.6605,34.7527,32600.0
2012-08-28 12:50:00,49.03,49.08,49.03,49.07,800.0,34.7527,34.7881,34.7527,34.781,800.0
2012-08-28 12:55:00,49.05,49.21,49.0,49.19,24600.0,34.7668,34.8802,34.7314,34.8661,24600.0
2012-08-28 13:00:00,49.19,49.21,49.08,49.08,18600.0,34.8661,34.8802,34.7881,34.7881,18600.0
2012-08-28 13:05:00,49.07,49.07,49.01,49.05,8300.0,34.781,34.781,34.7385,34.7668,8300.0
2012-08-28 13:10:00,49.06,49.14,49.05,49.13,9200.0,34.7739,34.8306,34.7668,34.8235,9200.0
2012-08-28 13:15:00,49.14,49.19,49.1,49.1,7000.0,34.8306,34.8661,34.8023,34.8023,7000.0
2012-08-28 13:20:00,49.1,49.25,49.08,49.22,47900.0,34.8023,34.9086,34.7881,34.8873,47900.0
2012-08-28 13:25:00,49.21,49.22,49.2,49.22,5700.0,34.8802,34.8873,34.8732,34.8873,5700.0
2012-08-28 13:30:00,49.21,49.28,49.19,49.27,3700.0,34.8802,34.9299,34.8661,34.9228,3700.0
2012-08-28 13:35:00,49.26,49.27,49.21,49.23,6500.0,34.9157,34.9228,34.8802,34.8944,6500.0
2012-08-28 13:40:00,49.23,49.24,49.2,49.24,3000.0,34.8944,34.9015,34.8732,34.9015,3000.0
2012-08-28 13:45:00,49.24,49.25,49.24,49.24,1900.0,34.9015,34.9086,34.9015,34.9015,1900.0
2012-08-28 13:50:00,49.22,49.22,49.11,49.19,11400.0,34.8873,34.8873,34.8094,34.8661,11400.0
2012-08-28 13:55:00,49.2,49.26,49.2,49.25,6900.0,34.8732,34.9157,34.8732,34.9086,6900.0
2012-08-28 14:00:00,49.26,49.3,49.25,49.29,5600.0,34.9157,34.944,34.9086,34.9369,5600.0
2012-08-28 14:05:00,49.28,49.31,49.28,49.31,1800.0,34.9299,34.9511,34.9299,34.9511,1800.0
2012-08-28 14:10:00,49.3,49.33,49.25,49.3,11600.0,34.944,34.9653,34.9086,34.944,11600.0
2012-08-28 14:15:00,49.3,49.34,49.29,49.34,4000.0,34.944,34.9724,34.9369,34.9724,4000.0
2012-08-28 14:20:00,49.33,49.35,49.27,49.33,20900.0,34.9653,34.9795,34.9228,34.9653,20900.0
2012-08-28 14:25:00,49.32,49.4,49.3,49.39,13300.0,34.9582,35.0149,34.944,35.0078,13300.0
2012-08-28 14:30:00,49.39,49.46,49.37,49.41,21100.0,35.0078,35.0574,34.9937,35.022,21100.0
2012-08-28 14:35:00,49.41,49.42,49.36,49.4,10400.0,35.022,35.0291,34.9866,35.0149,10400.0
2012-08-28 14:40:00,49.4,49.42,49.34,49.34,9100.0,35.0149,35.0291,34.9724,34.9724,9100.0
2012-08-28 14:45:00,49.34,49.34,49.26,49.29,6400.0,34.9724,34.9724,34.9157,34.9369,6400.0
2012-08-28 14:50:00,49.29,49.32,49.26,49.26,4300.0,34.9369,34.9582,34.9157,34.9157,4300.0
2012-08-28 14:55:00,49.26,49.34,49.22,49.27,33800.0,34.9157,34.9724,34.8873,34.9228,33800.0
2012-08-28 15:00:00,49.26,49.3,49.22,49.22,6600.0,34.9157,34.944,34.8873,34.8873,6600.0
2012-08-28 15:05:00,49.23,49.23,49.14,49.16,10600.0,34.8944,34.8944,34.8306,34.8448,10600.0
2012-08-28 15:10:00,49.18,49.23,49.18,49.23,5600.0,34.859,34.8944,34.859,34.8944,5600.0
2012-08-28 15:15:00,49.23,49.28,49.18,49.18,6600.0,34.8944,34.9299,34.859,34.859,6600.0
2012-08-28 15:20:00,49.17,49.21,49.16,49.2,6800.0,34.8519,34.8802,34.8448,34.8732,6800.0
2012-08-28 15:25:00,49.21,49.23,49.19,49.23,2900.0,34.8802,34.8944,34.8661,34.8944,2900.0
2012-08-28 15:30:00,49.24,49.26,49.21,49.26,10200.0,34.9015,34.9157,34.8802,34.9157,10200.0
2012-08-28 15:35:00,49.26,49.3,49.26,49.29,9900.0,34.9157,34.944,34.9157,34.9369,9900.0
2012-08-28 15:40:00,49.28,49.31,49.27,49.3,29400.0,34.9299,34.9511,34.9228,34.944,29400.0
2012-08-28 15:45:00,49.3,49.3,49.22,49.25,24100.0,34.944,34.944,34.8873,34.9086,24100.0
2012-08-28 15:50:00,49.25,49.29,49.2,49.26,29600.0,34.9086,34.9369,34.8732,34.9157,29600.0
2012-08-28 15:55:00,49.26,49.27,49.18,49.21,41800.0,34.9157,34.9228,34.859,34.8802,41800.0
2012-08-29 09:30:00,49.01,49.19,49.01,49.19,11800.0,34.8263,34.9542,34.8263,34.9542,11800.0
2012-08-29 09:35:00,49.18,49.31,49.18,49.23,3500.0,34.9471,35.0395,34.9471,34.9827,3500.0
2012-08-29 09:40:00,49.19,49.4,49.19,49.39,20800.0,34.9542,35.1035,34.9542,35.0964,20800.0
2012-08-29 09:45:00,49.4,49.51,49.37,49.38,21300.0,35.1035,35.1816,35.0821,35.0893,21300.0
2012-08-29 09:50:00,49.38,49.48,49.35,49.42,40400.0,35.0893,35.1603,35.0679,35.1177,40400.0
2012-08-29 09:55:00,49.4,49.43,49.33,49.35,30500.0,35.1035,35.1248,35.0537,35.0679,30500.0
2012-08-29 10:00:00,49.25,49.3,49.23,49.23,4900.0,34.9969,35.0324,34.9827,34.9827,4900.0
2012-08-29 10:05:00,49.27,49.33,49.23,49.33,8100.0,35.0111,35.0537,34.9827,35.0537,8100.0
2012-08-29 10:10:00,49.3,49.39,49.3,49.39,4700.0,35.0324,35.0964,35.0324,35.0964,4700.0
2012-08-29 10:15:00,49.37,49.45,49.32,49.4,19400.0,35.0821,35.139,35.0466,35.1035,19400.0
2012-08-29 10:20:00,49.41,49.46,49.4,49.42,2300.0,35.1106,35.1461,35.1035,35.1177,2300.0
2012-08-29 10:25:00,49.41,49.46,49.39,49.45,4600.0,35.1106,35.1461,35.0964,35.139,4600.0
2012-08-29 10:30:00,49.43,49.45,49.41,49.42,2500.0,35.1248,35.139,35.1106,35.1177,2500.0
2012-08-29 10:35:00,49.41,49.53,49.41,49.5,36600.0,35.1106,35.1958,35.1106,35.1745,36600.0
2012-08-29 10:40:00,49.5,49.55,49.46,49.52,24500.0,35.1745,35.2101,35.1461,35.1887,24500.0
2012-08-29 10:45:00,49.49,49.55,49.41,49.41,2600.0,35.1674,35.2101,35.1106,35.1106,2600.0
2012-08-29 10:50:00,49.43,49.43,49.31,49.36,14700.0,35.1248,35.1248,35.0395,35.075,14700.0
2012-08-29 10:55:00,49.35,49.41,49.35,49.41,9100.0,35.0679,35.1106,35.0679,35.1106,9100.0
2012-08-29 11:00:00,49.43,49.5,49.37,49.39,22400.0,35.1248,35.1745,35.0821,35.0964,22400.0
2012-08-29 11:05:00,49.39,49.44,49.36,49.38,29100.0,35.0964,35.1319,35.075,35.0893,29100.0
2012-08-29 11:10:00,49.39,49.39,49.34,49.34,10800.0,35.0964,35.0964,35.0608,35.0608,10800.0
2012-08-29 11:15:00,49.33,49.33,49.3,49.32,3000.0,35.0537,35.0537,35.0324,35.0466,3000.0
2012-08-29 11:20:00,49.34,49.35,49.32,49.32,2500.0,35.0608,35.0679,35.0466,35.0466,2500.0
2012-08-29 11:25:00,49.32,49.39,49.32,49.37,5200.0,35.0466,35.0964,35.0466,35.0821,5200.0
2012-08-29 11:30:00,49.39,49.45,49.39,49.45,2100.0,35.0964,35.139,35.0964,35.139,2100.0
2012-08-29 11:35:00,49.43,49.45,49.39,49.41,17600.0,35.1248,35.139,35.0964,35.1106,17600.0
2012-08-29 11:40:00,49.4,49.5,49.39,49.5,21400.0,35.1035,35.1745,35.0964,35.1745,21400.0
2012-08-29 11:45:00,49.52,49.56,49.5,49.53,7100.0,35.1887,35.2172,35.1745,35.1958,7100.0
2012-08-29 11:50:00,49.52,49.53,49.46,49.46,7500.0,35.1887,35.1958,35.1461,35.1461,7500.0
2012-08-29 11:55:00,49.47,49.52,49.46,49.52,15100.0,35.1532,35.1887,35.1461,35.1887,15100.0
2012-08-29 12:00:00,49.52,49.53,49.52,49.52,2700.0,35.1887,35.1958,35.1887,35.1887,2700.0
2012-08-29 12:05:00,49.52,49.55,49.51,49.54,3100.0,35.1887,35.2101,35.1816,35.2029,3100.0
2012-08-29 12:10:00,49.53,49.64,49.53,49.63,17400.0,35.1958,35.274,35.1958,35.2669,17400.0
2012-08-29 12:15:00,49.63,49.67,49.62,49.62,15600.0,35.2669,35.2953,35.2598,35.2598,15600.0
2012-08-29 12:20:00,49.61,49.64,49.59,49.59,8400.0,35.2527,35.274,35.2385,35.2385,8400.0
2012-08-29 12:25:00,49.58,49.66,49.58,49.65,24500.0,35.2314,35.2882,35.2314,35.2811,24500.0
2012-08-29 12:30:00,49.63,49.63,49.61,49.62,2200.0,35.2669,35.2669,35.2527,35.2598,2200.0
2012-08-29 12:35:00,49.63,49.7,49.63,49.69,3500.0,35.2669,35.3166,35.2669,35.3095,3500.0
2012-08-29 12:40:00,49.69,49.69,49.63,49.67,6300.0,35.3095,35.3095,35.2669,35.2953,6300.0
2012-08-29 12:45:00,49.66,49.7,49.66,49.68,2000.0,35.2882,35.3166,35.2882,35.3024,2000.0
2012-08-29 12:50:00,49.67,49.67,49.58,49.58,10000.0,35.2953,35.2953,35.2314,35.2314,10000.0
2012-08-29 12:55:00,49.58,49.6,49.55,49.55,3300.0,35.2314,35.2456,35.2101,35.2101,3300.0
2012-08-29 13:00:00,49.56,49.56,49.55,49.56,1500.0,35.2172,35.2172,35.2101,35.2172,1500.0
2012-08-29 13:05:00,49.56,49.57,49.55,49.56,4100.0,35.2172,35.2243,35.2101,35.2172,4100.0
2012-08-29 13:10:00,49.55,49.63,49.55,49.61,4600.0,35.2101,35.2669,35.2101,35.2527,4600.0
2012-08-29 13:15:00,49.61,49.65,49.58,49.6,25600.0,35.2527,35.2811,35.2314,35.2456,25600.0
2012-08-29 13:20:00,49.59,49.62,49.57,49.6,20300.0,35.2385,35.2598,35.2243,35.2456,20300.0
2012-08-29 13:25:00,49.59,49.6,49.55,49.55,4500.0,35.2385,35.2456,35.2101,35.2101,4500.0
2012-08-29 13:30:00,49.54,49.56,49.54,49.55,1100.0,35.2029,35.2172,35.2029,35.2101,1100.0
2012-08-29 13:35:00,49.55,49.56,49.46,49.51,9700.0,35.2101,35.2172,35.1461,35.1816,9700.0
2012-08-29 13:40:00,49.53,49.57,49.5,49.57,11700.0,35.1958,35.2243,35.1745,35.2243,11700.0
2012-08-29 13:45:00,49.55,49.55,49.53,49.55,4000.0,35.2101,35.2101,35.1958,35.2101,4000.0
2012-08-29 13:50:00,49.53,49.53,49.45,49.46,3700.0,35.1958,35.1958,35.139,35.1461,3700.0
2012-08-29 13:55:00,49.45,49.47,49.45,49.47,2800.0,35.139,35.1532,35.139,35.1532,2800.0
2012-08-29 14:00:00,49.47,49.47,49.4,49.4,4800.0,35.1532,35.1532,35.1035,35.1035,4800.0
2012-08-29 14:05:00,49.38,49.41,49.38,49.4,4000.0,35.0893,35.1106,35.0893,35.1035,4000.0
2012-08-29 14:10:00,49.4,49.42,49.39,49.4,9000.0,35.1035,35.1177,35.0964,35.1035,9000.0
2012-08-29 14:15:00,49.4,49.41,49.38,49.38,6400.0,35.1035,35.1106,35.0893,35.0893,6400.0
2012-08-29 14:20:00,49.38,49.4,49.37,49.39,2000.0,35.0893,35.1035,35.0821,35.0964,2000.0
2012-08-29 14:25:00,49.4,49.41,49.38,49.38,2300.0,35.1035,35.1106,35.0893,35.0893,2300.0
2012-08-29 14:30:00,49.38,49.39,49.36,49.37,5300.0,35.0893,35.0964,35.075,35.0821,5300.0
2012-08-29 14:35:00,49.38,49.41,49.38,49.4,2800.0,35.0893,35.1106,35.0893,35.1035,2800.0
2012-08-29 14:40:00,49.41,49.44,49.4,49.41,4400.0,35.1106,35.1319,35.1035,35.1106,4400.0
2012-08-29 14:45:00,49.4,49.43,49.38,49.38,5400.0,35.1035,35.1248,35.0893,35.0893,5400.0
2012-08-29 14:50:00,49.37,49.4,49.35,49.35,5700.0,35.0821,35.1035,35.0679,35.0679,5700.0
2012-08-29 14:55:00,49.36,49.38,49.36,49.37,2600.0,35.075,35.0893,35.075,35.0821,2600.0
2012-08-29 15:00:00,49.38,49.4,49.37,49.38,9700.0,35.0893,35.1035,35.0821,35.0893,9700.0
2012-08-29 15:05:00,49.38,49.4,49.37,49.39,1500.0,35.0893,35.1035,35.0821,35.0964,1500.0
2012-08-29 15:10:00,49.41,49.42,49.4,49.41,4800.0,35.1106,35.1177,35.1035,35.1106,4800.0
2012-08-29 15:15:00,49.41,49.44,49.4,49.41,6200.0,35.1106,35.1319,35.1035,35.1106,6200.0
2012-08-29 15:20:00,49.41,49.43,49.36,49.36,12900.0,35.1106,35.1248,35.075,35.075,12900.0
2012-08-29 15:25:00,49.36,49.4,49.36,49.39,24300.0,35.075,35.1035,35.075,35.0964,24300.0
2012-08-29 15:30:00,49.39,49.46,49.39,49.45,22600.0,35.0964,35.1461,35.0964,35.139,22600.0
2012-08-29 15:35:00,49.45,49.51,49.44,49.45,17900.0,35.139,35.1816,35.1319,35.139,17900.0
2012-08-29 15:40:00,49.45,49.52,49.44,49.51,12700.0,35.139,35.1887,35.1319,35.1816,12700.0
2012-08-29 15:45:00,49.52,49.52,49.43,49.48,24300.0,35.1887,35.1887,35.1248,35.1603,24300.0
2012-08-29 15:50:00,49.49,49.53,49.46,49.5,26600.0,35.1674,35.1958,35.1461,35.1745,26600.0
2012-08-29 15:55:00,49.49,49.5,49.44,49.44,26000.0,35.1674,35.1745,35.1319,35.1319,26000.0
2012-08-30 09:30:00,49.13,49.28,49.13,49.28,5400.0,34.9116,35.0182,34.9116,35.0182,5400.0
2012-08-30 09:35:00,49.28,49.37,49.28,49.37,5200.0,35.0182,35.0821,35.0182,35.0821,5200.0
2012-08-30 09:40:00,49.34,49.37,49.28,49.28,17500.0,35.0608,35.0821,35.0182,35.0182,17500.0
2012-08-30 09:45:00,49.28,49.51,49.28,49.51,14200.0,35.0182,35.1816,35.0182,35.1816,14200.0
2012-08-30 09:50:00,49.5,49.58,49.49,49.55,24400.0,35.1745,35.2314,35.1674,35.2101,24400.0
2012-08-30 09:55:00,49.55,49.55,49.44,49.45,9600.0,35.2101,35.2101,35.1319,35.139,9600.0
2012-08-30 10:00:00,49.44,49.45,49.36,49.45,5600.0,35.1319,35.139,35.075,35.139,5600.0
2012-08-30 10:05:00,49.45,49.49,49.4,49.4,5100.0,35.139,35.1674,35.1035,35.1035,5100.0
2012-08-30 10:10:00,49.4,49.45,49.38,49.38,24800.0,35.1035,35.139,35.0893,35.0893,24800.0
2012-08-30 10:15:00,49.37,49.4,49.25,49.38,25900.0,35.0821,35.1035,34.9969,35.0893,25900.0
2012-08-30 10:20:00,49.37,49.37,49.28,49.29,3700.0,35.0821,35.0821,35.0182,35.0253,3700.0
2012-08-30 10:25:00,49.29,49.34,49.25,49.34,7200.0,35.0253,35.0608,34.9969,35.0608,7200.0
2012-08-30 10:30:00,49.33,49.34,49.26,49.33,7000.0,35.0537,35.0608,35.004,35.0537,7000.0
2012-08-30 10:35:00,49.34,49.35,49.3,49.3,13800.0,35.0608,35.0679,35.0324,35.0324,13800.0
2012-08-30 10:40:00,49.32,49.34,49.3,49.3,27200.0,35.0466,35.0608,35.0324,35.0324,27200.0
2012-08-30 10:45:00,49.3,49.3,49.18,49.24,6200.0,35.0324,35.0324,34.9471,34.9898,6200.0
2012-08-30 10:50:00,49.21,49.22,49.13,49.13,3600.0,34.9685,34.9756,34.9116,34.9116,3600.0
2012-08-30 10:55:00,49.12,49.22,49.12,49.22,3700.0,34.9045,34.9756,34.9045,34.9756,3700.0
2012-08-30 11:00:00,49.24,49.27,49.22,49.26,3800.0,34.9898,35.0111,34.9756,35.004,3800.0
2012-08-30 11:05:00,49.26,49.36,49.26,49.33,9400.0,35.004,35.075,35.004,35.0537,9400.0
2012-08-30 11:10:00,49.32,49.32,49.28,49.3,5000.0,35.0466,35.0466,35.0182,35.0324,5000.0
2012-08-30 11:15:00,49.3,49.38,49.3,49.36,2400.0,35.0324,35.0893,35.0324,35.075,2400.0
2012-08-30 11:20:00,49.37,49.42,49.34,49.41,3900.0,35.0821,35.1177,35.0608,35.1106,3900.0
2012-08-30 11:25:00,49.43,49.48,49.42,49.48,3100.0,35.1248,35.1603,35.1177,35.1603,3100.0
2012-08-30 11:30:00,49.48,49.48,49.39,49.45,12300.0,35.1603,35.1603,35.0964,35.139,12300.0
2012-08-30 11:35:00,49.46,49.47,49.44,49.47,9000.0,35.1461,35.1532,35.1319,35.1532,9000.0
2012-08-30 11:40:00,49.47,49.53,49.47,49.51,8700.0,35.1532,35.1958,35.1532,35.1816,8700.0
2012-08-30 11:45:00,49.5,49.52,49.5,49.51,1300.0,35.1745,35.1887,35.1745,35.1816,1300.0
2012-08-30 11:50:00,49.52,49.52,49.47,49.51,4900.0,35.1887,35.1887,35.1532,35.1816,4900.0
2012-08-30 11:55:00,49.51,49.51,49.41,49.45,8200.0,35.1816,35.1816,35.1106,35.139,8200.0
2012-08-30 12:00:00,49.45,49.51,49.44,49.5,9300.0,35.139,35.1816,35.1319,35.1745,9300.0
2012-08-30 12:05:00,49.5,49.54,49.47,49.53,25200.0,35.1745,35.2029,35.1532,35.1958,25200.0
2012-08-30 12:10:00,49.54,49.54,49.52,49.54,1800.0,35.2029,35.2029,35.1887,35.2029,1800.0
2012-08-30 12:15:00,49.54,49.65,49.54,49.65,18700.0,35.2029,35.2811,35.2029,35.2811,18700.0
2012-08-30 12:20:00,49.65,49.68,49.64,49.64,11900.0,35.2811,35.3024,35.274,35.274,11900.0
2012-08-30 12:25:00,49.64,49.68,49.61,49.65,13000.0,35.274,35.3024,35.2527,35.2811,13000.0
2012-08-30 12:30:00,49.65,49.7,49.64,49.69,34300.0,35.2811,35.3166,35.274,35.3095,34300.0
2012-08-30 12:35:00,49.69,49.77,49.69,49.75,24700.0,35.3095,35.3664,35.3095,35.3522,24700.0
2012-08-30 12:40:00,49.75,49.78,49.73,49.77,5500.0,35.3522,35.3735,35.338,35.3664,5500.0
2012-08-30 12:45:00,49.76,49.78,49.75,49.77,4700.0,35.3593,35.3735,35.3522,35.3664,4700.0
2012-08-30 12:50:00,49.78,49.78,49.76,49.78,3400.0,35.3735,35.3735,35.3593,35.3735,3400.0
2012-08-30 12:55:00,49.78,49.8,49.76,49.8,5500.0,35.3735,35.3877,35.3593,35.3877,5500.0
2012-08-30 13:00:00,49.81,49.82,49.69,49.75,26300.0,35.3948,35.4019,35.3095,35.3522,26300.0
2012-08-30 13:05:00,49.74,49.74,49.71,49.71,4000.0,35.3451,35.3451,35.3237,35.3237,4000.0
2012-08-30 13:10:00,49.72,49.77,49.69,49.77,9300.0,35.3309,35.3664,35.3095,35.3664,9300.0
2012-08-30 13:15:00,49.78,49.81,49.78,49.79,4000.0,35.3735,35.3948,35.3735,35.3806,4000.0
2012-08-30 13:20:00,49.8,49.8,49.77,49.79,5400.0,35.3877,35.3877,35.3664,35.3806,5400.0
2012-08-30 13:25:00,49.77,49.77,49.73,49.73,8800.0,35.3664,35.3664,35.338,35.338,8800.0
2012-08-30 13:30:00,49.75,49.77,49.73,49.74,18300.0,35.3522,35.3664,35.338,35.3451,18300.0
2012-08-30 13:35:00,49.73,49.75,49.73,49.73,3400.0,35.338,35.3522,35.338,35.338,3400.0
2012-08-30 13:40:00,49.74,49.77,49.72,49.72,17100.0,35.3451,35.3664,35.3309,35.3309,17100.0
2012-08-30 13:45:00,49.72,49.78,49.72,49.78,3300.0,35.3309,35.3735,35.3309,35.3735,3300.0
2012-08-30 13:50:00,49.79,49.8,49.75,49.75,5300.0,35.3806,35.3877,35.3522,35.3522,5300.0
2012-08-30 13:55:00,49.77,49.78,49.74,49.77,8300.0,35.3664,35.3735,35.3451,35.3664,8300.0
2012-08-30 14:00:00,49.77,49.77,49.7,49.7,7000.0,35.3664,35.3664,35.3166,35.3166,7000.0
2012-08-30 14:05:00,49.71,49.8,49.71,49.8,17500.0,35.3237,35.3877,35.3237,35.3877,17500.0
2012-08-30 14:10:00,49.8,49.83,49.76,49.76,10500.0,35.3877,35.409,35.3593,35.3593,10500.0
2012-08-30 14:15:00,49.77,49.79,49.77,49.79,5300.0,35.3664,35.3806,35.3664,35.3806,5300.0
2012-08-30 14:20:00,49.79,49.81,49.77,49.8,9300.0,35.3806,35.3948,35.3664,35.3877,9300.0
2012-08-30 14:25:00,49.8,49.8,49.77,49.8,12900.0,35.3877,35.3877,35.3664,35.3877,12900.0
2012-08-30 14:30:00,49.79,49.82,49.77,49.77,10300.0,35.3806,35.4019,35.3664,35.3664,10300.0
2012-08-30 14:35:00,49.78,49.81,49.77,49.79,13400.0,35.3735,35.3948,35.3664,35.3806,13400.0
2012-08-30 14:40:00,49.79,49.81,49.78,49.79,11000.0,35.3806,35.3948,35.3735,35.3806,11000.0
2012-08-30 14:45:00,49.8,49.88,49.79,49.87,15400.0,35.3877,35.4445,35.3806,35.4374,15400.0
2012-08-30 14:50:00,49.87,49.89,49.86,49.88,14100.0,35.4374,35.4517,35.4303,35.4445,14100.0
2012-08-30 14:55:00,49.87,49.89,49.85,49.89,9500.0,35.4374,35.4517,35.4232,35.4517,9500.0
2012-08-30 15:00:00,49.88,49.91,49.86,49.9,17200.0,35.4445,35.4659,35.4303,35.4588,17200.0
2012-08-30 15:05:00,49.9,49.92,49.88,49.88,11800.0,35.4588,35.473,35.4445,35.4445,11800.0
2012-08-30 15:10:00,49.88,49.99,49.88,49.99,32900.0,35.4445,35.5227,35.4445,35.5227,32900.0
2012-08-30 15:15:00,49.99,50.0,49.86,49.86,19700.0,35.5227,35.5298,35.4303,35.4303,19700.0
2012-08-30 15:20:00,49.87,49.88,49.81,49.82,17500.0,35.4374,35.4445,35.3948,35.4019,17500.0
2012-08-30 15:25:00,49.81,49.84,49.8,49.82,16800.0,35.3948,35.4161,35.3877,35.4019,16800.0
2012-08-30 15:30:00,49.81,49.84,49.81,49.81,16400.0,35.3948,35.4161,35.3948,35.3948,16400.0
2012-08-30 15:35:00,49.8,49.83,49.79,49.83,12000.0,35.3877,35.409,35.3806,35.409,12000.0
2012-08-30 15:40:00,49.83,49.84,49.82,49.83,18700.0,35.409,35.4161,35.4019,35.409,18700.0
2012-08-30 15:45:00,49.81,49.82,49.73,49.73,25200.0,35.3948,35.4019,35.338,35.338,25200.0
2012-08-30 15:50:00,49.73,49.75,49.69,49.7,27500.0,35.338,35.3522,35.3095,35.3166,27500.0
2012-08-30 15:55:00,49.7,49.7,49.65,49.66,56700.0,35.3166,35.3166,35.2811,35.2882,56700.0
2012-08-31 09:30:00,49.84,50.04,49.81,49.88,18500.0,35.4161,35.5582,35.3948,35.4445,18500.0
2012-08-31 09:35:00,49.81,49.82,49.69,49.76,5700.0,35.3948,35.4019,35.3095,35.3593,5700.0
2012-08-31 09:40:00,49.71,49.79,49.6,49.6,4700.0,35.3237,35.3806,35.2456,35.2456,4700.0
2012-08-31 09:45:00,49.6,49.64,49.57,49.61,5400.0,35.2456,35.274,35.2243,35.2527,5400.0
2012-08-31 09:50:00,49.6,49.69,49.58,49.69,12300.0,35.2456,35.3095,35.2314,35.3095,12300.0
2012-08-31 09:55:00,49.73,49.73,49.56,49.56,3500.0,35.338,35.338,35.2172,35.2172,3500.0
2012-08-31 10:00:00,49.58,49.62,49.42,49.47,8500.0,35.2314,35.2598,35.1177,35.1532,8500.0
2012-08-31 10:05:00,49.46,49.46,49.19,49.24,14100.0,35.1461,35.1461,34.9542,34.9898,14100.0
2012-08-31 10:10:00,49.24,49.42,49.24,49.33,4200.0,34.9898,35.1177,34.9898,35.0537,4200.0
2012-08-31 10:15:00,49.31,49.48,49.28,49.48,13400.0,35.0395,35.1603,35.0182,35.1603,13400.0
2012-08-31 10:20:00,49.51,49.63,49.49,49.54,31600.0,35.1816,35.2669,35.1674,35.2029,31600.0
2012-08-31 10:25:00,49.54,49.63,49.5,49.51,46200.0,35.2029,35.2669,35.1745,35.1816,46200.0
2012-08-31 10:30:00,49.53,49.61,49.48,49.61,8300.0,35.1958,35.2527,35.1603,35.2527,8300.0
2012-08-31 10:35:00,49.63,49.64,49.51,49.53,6200.0,35.2669,35.274,35.1816,35.1958,6200.0
2012-08-31 10:40:00,49.55,49.61,49.55,49.59,2600.0,35.2101,35.2527,35.2101,35.2385,2600.0
2012-08-31 10:45:00,49.61,49.66,49.6,49.63,9400.0,35.2527,35.2882,35.2456,35.2669,9400.0
2012-08-31 10:50:00,49.61,49.66,49.55,49.61,6500.0,35.2527,35.2882,35.2101,35.2527,6500.0
2012-08-31 10:55:00,49.64,49.77,49.64,49.68,7800.0,35.274,35.3664,35.274,35.3024,7800.0
2012-08-31 11:00:00,49.68,49.81,49.68,49.81,10600.0,35.3024,35.3948,35.3024,35.3948,10600.0
2012-08-31 11:05:00,49.8,49.81,49.71,49.8,8600.0,35.3877,35.3948,35.3237,35.3877,8600.0
2012-08-31 11:10:00,49.8,49.83,49.77,49.83,10100.0,35.3877,35.409,35.3664,35.409,10100.0
2012-08-31 11:15:00,49.83,49.9,49.82,49.9,17200.0,35.409,35.4588,35.4019,35.4588,17200.0
2012-08-31 11:20:00,49.9,49.98,49.9,49.98,13200.0,35.4588,35.5156,35.4588,35.5156,13200.0
2012-08-31 11:25:00,49.95,49.95,49.81,49.81,13900.0,35.4943,35.4943,35.3948,35.3948,13900.0
2012-08-31 11:30:00,49.8,49.89,49.79,49.86,9700.0,35.3877,35.4517,35.3806,35.4303,9700.0
2012-08-31 11:35:00,49.85,49.85,49.81,49.83,3500.0,35.4232,35.4232,35.3948,35.409,3500.0
2012-08-31 11:40:00,49.82,49.87,49.81,49.83,10200.0,35.4019,35.4374,35.3948,35.409,10200.0
2012-08-31 11:45:00,49.83,49.87,49.76,49.76,11400.0,35.409,35.4374,35.3593,35.3593,11400.0
2012-08-31 11:50:00,49.74,49.81,49.74,49.79,1600.0,35.3451,35.3948,35.3451,35.3806,1600.0
2012-08-31 11:55:00,49.79,49.8,49.74,49.74,2200.0,35.3806,35.3877,35.3451,35.3451,2200.0
2012-08-31 12:00:00,49.72,49.82,49.72,49.81,11900.0,35.3309,35.4019,35.3309,35.3948,11900.0
2012-08-31 12:05:00,49.81,49.87,49.74,49.81,33500.0,35.3948,35.4374,35.3451,35.3948,33500.0
2012-08-31 12:10:00,49.79,49.8,49.67,49.68,46100.0,35.3806,35.3877,35.2953,35.3024,46100.0
2012-08-31 12:15:00,49.67,49.73,49.65,49.71,4300.0,35.2953,35.338,35.2811,35.3237,4300.0
2012-08-31 12:20:00,49.7,49.76,49.7,49.75,2600.0,35.3166,35.3593,35.3166,35.3522,2600.0
2012-08-31 12:25:00,49.76,49.77,49.66,49.66,2100.0,35.3593,35.3664,35.2882,35.2882,2100.0
2012-08-31 12:30:00,49.67,49.79,49.64,49.78,6000.0,35.2953,35.3806,35.274,35.3735,6000.0
2012-08-31 12:35:00,49.77,49.77,49.72,49.74,2000.0,35.3664,35.3664,35.3309,35.3451,2000.0
2012-08-31 12:40:00,49.74,49.74,49.66,49.68,12000.0,35.3451,35.3451,35.2882,35.3024,12000.0
2012-08-31 12:45:00,49.66,49.66,49.59,49.65,2800.0,35.2882,35.2882,35.2385,35.2811,2800.0
2012-08-31 12:50:00,49.67,49.68,49.6,49.66,3700.0,35.2953,35.3024,35.2456,35.2882,3700.0
2012-08-31 12:55:00,49.67,49.7,49.66,49.66,1700.0,35.2953,35.3166,35.2882,35.2882,1700.0
2012-08-31 13:00:00,49.66,49.68,49.63,49.64,3300.0,35.2882,35.3024,35.2669,35.274,3300.0
2012-08-31 13:05:00,49.64,49.66,49.57,49.57,5600.0,35.274,35.2882,35.2243,35.2243,5600.0
2012-08-31 13:10:00,49.56,49.57,49.51,49.55,5800.0,35.2172,35.2243,35.1816,35.2101,5800.0
2012-08-31 13:15:00,49.56,49.58,49.51,49.53,5800.0,35.2172,35.2314,35.1816,35.1958,5800.0
2012-08-31 13:20:00,49.54,49.56,49.53,49.54,2900.0,35.2029,35.2172,35.1958,35.2029,2900.0
2012-08-31 13:25:00,49.56,49.58,49.55,49.55,4100.0,35.2172,35.2314,35.2101,35.2101,4100.0
2012-08-31 13:30:00,49.54,49.58,49.54,49.55,4300.0,35.2029,35.2314,35.2029,35.2101,4300.0
2012-08-31 13:35:00,49.55,49.56,49.5,49.52,3900.0,35.2101,35.2172,35.1745,35.1887,3900.0
2012-08-31 13:40:00,49.54,49.59,49.54,49.58,1800.0,35.2029,35.2385,35.2029,35.2314,1800.0
2012-08-31 13:45:00,49.58,49.58,49.54,49.54,4400.0,35.2314,35.2314,35.2029,35.2029,4400.0
2012-08-31 13:50:00,49.55,49.66,49.55,49.63,5200.0,35.2101,35.2882,35.2101,35.2669,5200.0
2012-08-31 13:55:00,49.62,49.63,49.56,49.57,2700.0,35.2598,35.2669,35.2172,35.2243,2700.0
2012-08-31 14:00:00,49.57,49.63,49.57,49.61,14800.0,35.2243,35.2669,35.2243,35.2527,14800.0
2012-08-31 14:05:00,49.61,49.72,49.61,49.72,14800.0,35.2527,35.3309,35.2527,35.3309,14800.0
2012-08-31 14:10:00,49.72,49.77,49.71,49.77,16100.0,35.3309,35.3664,35.3237,35.3664,16100.0
2012-08-31 14:15:00,49.78,49.89,49.76,49.89,9100.0,35.3735,35.4517,35.3593,35.4517,9100.0
2012-08-31 14:20:00,49.88,49.9,49.84,49.85,3700.0,35.4445,35.4588,35.4161,35.4232,3700.0
2012-08-31 14:25:00,49.86,49.87,49.85,49.86,1300.0,35.4303,35.4374,35.4232,35.4303,1300.0
2012-08-31 14:30:00,49.87,49.9,49.85,49.85,2600.0,35.4374,35.4588,35.4232,35.4232,2600.0
2012-08-31 14:35:00,49.83,49.86,49.82,49.84,2400.0,35.409,35.4303,35.4019,35.4161,2400.0
2012-08-31 14:40:00,49.83,49.83,49.77,49.78,3400.0,35.409,35.409,35.3664,35.3735,3400.0
2012-08-31 14:45:00,49.78,49.84,49.77,49.8,3000.0,35.3735,35.4161,35.3664,35.3877,3000.0
2012-08-31 14:50:00,49.8,49.81,49.75,49.76,4200.0,35.3877,35.3948,35.3522,35.3593,4200.0
2012-08-31 14:55:00,49.76,49.77,49.75,49.77,2600.0,35.3593,35.3664,35.3522,35.3664,2600.0
2012-08-31 15:00:00,49.76,49.76,49.68,49.69,7200.0,35.3593,35.3593,35.3024,35.3095,7200.0
2012-08-31 15:05:00,49.7,49.71,49.66,49.67,7500.0,35.3166,35.3237,35.2882,35.2953,7500.0
2012-08-31 15:10:00,49.66,49.68,49.65,49.66,5100.0,35.2882,35.3024,35.2811,35.2882,5100.0
2012-08-31 15:15:00,49.66,49.7,49.63,49.7,4200.0,35.2882,35.3166,35.2669,35.3166,4200.0
2012-08-31 15:20:00,49.69,49.75,49.69,49.72,4000.0,35.3095,35.3522,35.3095,35.3309,4000.0
2012-08-31 15:25:00,49.71,49.72,49.68,49.69,8000.0,35.3237,35.3309,35.3024,35.3095,8000.0
2012-08-31 15:30:00,49.69,49.71,49.61,49.62,10800.0,35.3095,35.3237,35.2527,35.2598,10800.0
2012-08-31 15:35:00,49.61,49.68,49.61,49.67,14200.0,35.2527,35.3024,35.2527,35.2953,14200.0
2012-08-31 15:40:00,49.69,49.74,49.66,49.68,16700.0,35.3095,35.3451,35.2882,35.3024,16700.0
2012-08-31 15:45:00,49.68,49.72,49.68,49.71,9800.0,35.3024,35.3309,35.3024,35.3237,9800.0
2012-08-31 15:50:00,49.72,49.78,49.68,49.77,18200.0,35.3309,35.3735,35.3024,35.3664,18200.0
2012-08-31 15:55:00,49.77,49.82,49.75,49.75,31500.0,35.3664,35.4019,35.3522,35.3522,31500.0
2012-09-04 09:30:00,49.79,50.0,49.75,49.95,8100.0,35.3806,35.5298,35.3522,35.4943,8100.0
2012-09-04 09:35:00,49.93,49.95,49.87,49.9,16400.0,35.4801,35.4943,35.4374,35.4588,16400.0
2012-09-04 09:40:00,49.87,49.88,49.65,49.73,7400.0,35.4374,35.4445,35.2811,35.338,7400.0
2012-09-04 09:45:00,49.73,49.91,49.71,49.87,15100.0,35.338,35.4659,35.3237,35.4374,15100.0
2012-09-04 09:50:00,49.9,49.95,49.79,49.95,10200.0,35.4588,35.4943,35.3806,35.4943,10200.0
2012-09-04 09:55:00,49.99,50.08,49.86,49.93,25100.0,35.5227,35.5867,35.4303,35.4801,25100.0
2012-09-04 10:00:00,49.92,50.03,49.76,49.83,22400.0,35.473,35.5511,35.3593,35.409,22400.0
2012-09-04 10:05:00,49.82,49.84,49.55,49.61,58900.0,35.4019,35.4161,35.2101,35.2527,58900.0
2012-09-04 10:10:00,49.61,49.71,49.51,49.66,17400.0,35.2527,35.3237,35.1816,35.2882,17400.0
2012-09-04 10:15:00,49.68,49.71,49.63,49.63,3000.0,35.3024,35.3237,35.2669,35.2669,3000.0
2012-09-04 10:20:00,49.63,49.69,49.56,49.68,6800.0,35.2669,35.3095,35.2172,35.3024,6800.0
2012-09-04 10:25:00,49.68,49.68,49.63,49.64,14300.0,35.3024,35.3024,35.2669,35.274,14300.0
2012-09-04 10:30:00,49.63,49.69,49.58,49.69,6000.0,35.2669,35.3095,35.2314,35.3095,6000.0
2012-09-04 10:35:00,49.7,49.7,49.6,49.65,4900.0,35.3166,35.3166,35.2456,35.2811,4900.0
2012-09-04 10:40:00,49.63,49.63,49.6,49.61,6200.0,35.2669,35.2669,35.2456,35.2527,6200.0
2012-09-04 10:45:00,49.61,49.66,49.61,49.65,5100.0,35.2527,35.2882,35.2527,35.2811,5100.0
2012-09-04 10:50:00,49.62,49.68,49.62,49.62,6700.0,35.2598,35.3024,35.2598,35.2598,6700.0
2012-09-04 10:55:00,49.62,49.68,49.55,49.64,23400.0,35.2598,35.3024,35.2101,35.274,23400.0
2012-09-04 11:00:00,49.64,49.67,49.59,49.62,5100.0,35.274,35.2953,35.2385,35.2598,5100.0
2012-09-04 11:05:00,49.61,49.62,49.54,49.57,5800.0,35.2527,35.2598,35.2029,35.2243,5800.0
2012-09-04 11:10:00,49.56,49.58,49.52,49.58,6800.0,35.2172,35.2314,35.1887,35.2314,6800.0
2012-09-04 11:15:00,49.57,49.6,49.5,49.57,4800.0,35.2243,35.2456,35.1745,35.2243,4800.0
2012-09-04 11:20:00,49.6,49.6,49.52,49.58,4700.0,35.2456,35.2456,35.1887,35.2314,4700.0
2012-09-04 11:25:00,49.55,49.62,49.55,49.6,4800.0,35.2101,35.2598,35.2101,35.2456,4800.0
2012-09-04 11:30:00,49.57,49.64,49.57,49.64,1000.0,35.2243,35.274,35.2243,35.274,1000.0
2012-09-04 11:35:00,49.62,49.62,49.55,49.56,5600.0,35.2598,35.2598,35.2101,35.2172,5600.0
2012-09-04 11:40:00,49.57,49.6,49.57,49.6,600.0,35.2243,35.2456,35.2243,35.2456,600.0
2012-09-04 11:45:00,49.58,49.63,49.56,49.6,7400.0,35.2314,35.2669,35.2172,35.2456,7400.0
2012-09-04 11:50:00,49.61,49.64,49.59,49.64,17600.0,35.2527,35.274,35.2385,35.274,17600.0
2012-09-04 11:55:00,49.64,49.74,49.64,49.71,2200.0,35.274,35.3451,35.274,35.3237,2200.0
2012-09-04 12:00:00,49.73,49.74,49.64,49.64,3700.0,35.338,35.3451,35.274,35.274,3700.0
2012-09-04 12:05:00,49.63,49.65,49.63,49.64,1200.0,35.2669,35.2811,35.2669,35.274,1200.0
2012-09-04 12:10:00,49.63,49.67,49.62,49.67,1500.0,35.2669,35.2953,35.2598,35.2953,1500.0
2012-09-04 12:15:00,49.67,49.71,49.66,49.7,2000.0,35.2953,35.3237,35.2882,35.3166,2000.0
2012-09-04 12:20:00,49.69,49.71,49.64,49.7,15700.0,35.3095,35.3237,35.274,35.3166,15700.0
2012-09-04 12:25:00,49.69,49.72,49.64,49.7,24600.0,35.3095,35.3309,35.274,35.3166,24600.0
2012-09-04 12:30:00,49.71,49.83,49.71,49.79,24400.0,35.3237,35.409,35.3237,35.3806,24400.0
2012-09-04 12:35:00,49.77,49.89,49.74,49.86,14200.0,35.3664,35.4517,35.3451,35.4303,14200.0
2012-09-04 12:40:00,49.84,49.93,49.83,49.88,22200.0,35.4161,35.4801,35.409,35.4445,22200.0
2012-09-04 12:45:00,49.86,49.92,49.81,49.87,18300.0,35.4303,35.473,35.3948,35.4374,18300.0
2012-09-04 12:50:00,49.88,49.94,49.88,49.94,3800.0,35.4445,35.4872,35.4445,35.4872,3800.0
2012-09-04 12:55:00,49.93,49.97,49.9,49.97,3900.0,35.4801,35.5085,35.4588,35.5085,3900.0
2012-09-04 13:00:00,49.95,50.01,49.94,50.0,6200.0,35.4943,35.5369,35.4872,35.5298,6200.0
2012-09-04 13:05:00,50.0,50.01,49.97,49.97,6000.0,35.5298,35.5369,35.5085,35.5085,6000.0
2012-09-04 13:10:00,49.97,49.98,49.95,49.98,2200.0,35.5085,35.5156,35.4943,35.5156,2200.0
2012-09-04 13:15:00,49.99,50.05,49.98,50.04,11800.0,35.5227,35.5654,35.5156,35.5582,11800.0
2012-09-04 13:20:00,50.05,50.08,50.05,50.07,4800.0,35.5654,35.5867,35.5654,35.5796,4800.0
2012-09-04 13:25:00,50.07,50.07,50.03,50.05,4500.0,35.5796,35.5796,35.5511,35.5654,4500.0
2012-09-04 13:30:00,50.03,50.07,50.03,50.03,2100.0,35.5511,35.5796,35.5511,35.5511,2100.0
2012-09-04 13:35:00,50.03,50.05,50.02,50.02,3100.0,35.5511,35.5654,35.544,35.544,3100.0
2012-09-04 13:40:00,50.0,50.05,49.97,50.05,4300.0,35.5298,35.5654,35.5085,35.5654,4300.0
2012-09-04 13:45:00,50.05,50.05,49.97,49.97,4800.0,35.5654,35.5654,35.5085,35.5085,4800.0
2012-09-04 13:50:00,49.97,50.04,49.96,50.03,7500.0,35.5085,35.5582,35.5014,35.5511,7500.0
2012-09-04 13:55:00,50.02,50.03,49.97,49.98,3600.0,35.544,35.5511,35.5085,35.5156,3600.0
2012-09-04 14:00:00,49.99,50.03,49.96,49.97,6300.0,35.5227,35.5511,35.5014,35.5085,6300.0
2012-09-04 14:05:00,49.97,50.15,49.97,50.12,15200.0,35.5085,35.6364,35.5085,35.6151,15200.0
2012-09-04 14:10:00,50.13,50.16,50.12,50.15,10000.0,35.6222,35.6435,35.6151,35.6364,10000.0
2012-09-04 14:15:00,50.15,50.24,50.14,50.24,12200.0,35.6364,35.7004,35.6293,35.7004,12200.0
2012-09-04 14:20:00,50.24,50.33,50.24,50.31,30400.0,35.7004,35.7643,35.7004,35.7501,30400.0
2012-09-04 14:25:00,50.31,50.47,50.31,50.42,30000.0,35.7501,35.8638,35.7501,35.8283,30000.0
2012-09-04 14:30:00,50.41,50.6,50.39,50.6,34900.0,35.8212,35.9562,35.807,35.9562,34900.0
2012-09-04 14:35:00,50.6,50.71,50.6,50.63,20400.0,35.9562,36.0343,35.9562,35.9775,20400.0
2012-09-04 14:40:00,50.63,50.69,50.63,50.67,11700.0,35.9775,36.0201,35.9775,36.0059,11700.0
2012-09-04 14:45:00,50.66,50.68,50.64,50.66,8100.0,35.9988,36.013,35.9846,35.9988,8100.0
2012-09-04 14:50:00,50.65,50.66,50.6,50.63,14200.0,35.9917,35.9988,35.9562,35.9775,14200.0
2012-09-04 14:55:00,50.63,50.67,50.62,50.67,8700.0,35.9775,36.0059,35.9704,36.0059,8700.0
2012-09-04 15:00:00,50.66,50.67,50.56,50.57,8800.0,35.9988,36.0059,35.9278,35.9349,8800.0
2012-09-04 15:05:00,50.57,50.57,50.52,50.55,25900.0,35.9349,35.9349,35.8993,35.9206,25900.0
2012-09-04 15:10:00,50.55,50.56,50.47,50.48,14700.0,35.9206,35.9278,35.8638,35.8709,14700.0
2012-09-04 15:15:00,50.49,50.62,50.48,50.56,11200.0,35.878,35.9704,35.8709,35.9278,11200.0
2012-09-04 15:20:00,50.56,50.63,50.55,50.62,17600.0,35.9278,35.9775,35.9206,35.9704,17600.0
2012-09-04 15:25:00,50.62,50.64,50.58,50.64,13700.0,35.9704,35.9846,35.942,35.9846,13700.0
2012-09-04 15:30:00,50.64,50.66,50.52,50.56,17700.0,35.9846,35.9988,35.8993,35.9278,17700.0
2012-09-04 15:35:00,50.57,50.58,50.5,50.52,17100.0,35.9349,35.942,35.8851,35.8993,17100.0
2012-09-04 15:40:00,50.51,50.56,50.46,50.46,17800.0,35.8922,35.9278,35.8567,35.8567,17800.0
2012-09-04 15:45:00,50.45,50.5,50.42,50.47,43300.0,35.8496,35.8851,35.8283,35.8638,43300.0
2012-09-04 15:50:00,50.45,50.49,50.41,50.42,27400.0,35.8496,35.878,35.8212,35.8283,27400.0
2012-09-04 15:55:00,50.41,50.48,50.37,50.48,49800.0,35.8212,35.8709,35.7927,35.8709,49800.0
2012-09-05 09:30:00,50.4,50.81,50.4,50.77,39400.0,35.8141,36.1054,35.8141,36.077,39400.0
2012-09-05 09:35:00,50.75,50.78,50.72,50.72,13200.0,36.0628,36.0841,36.0415,36.0415,13200.0
2012-09-05 09:40:00,50.72,50.81,50.69,50.78,36300.0,36.0415,36.1054,36.0201,36.0841,36300.0
2012-09-05 09:45:00,50.76,50.8,50.65,50.8,5800.0,36.0699,36.0983,35.9917,36.0983,5800.0
2012-09-05 09:50:00,50.78,50.78,50.65,50.65,15600.0,36.0841,36.0841,35.9917,35.9917,15600.0
2012-09-05 09:55:00,50.69,50.73,50.62,50.69,17900.0,36.0201,36.0486,35.9704,36.0201,17900.0
2012-09-05 10:00:00,50.69,50.75,50.66,50.69,13200.0,36.0201,36.0628,35.9988,36.0201,13200.0
2012-09-05 10:05:00,50.69,50.76,50.67,50.75,22700.0,36.0201,36.0699,36.0059,36.0628,22700.0
2012-09-05 10:10:00,50.76,50.85,50.74,50.81,33000.0,36.0699,36.1338,36.0557,36.1054,33000.0
2012-09-05 10:15:00,50.8,50.94,50.77,50.85,26400.0,36.0983,36.1978,36.077,36.1338,26400.0
2012-09-05 10:20:00,50.84,50.89,50.84,50.86,12300.0,36.1267,36.1623,36.1267,36.1409,12300.0
2012-09-05 10:25:00,50.87,51.03,50.86,50.97,45000.0,36.148,36.2617,36.1409,36.2191,45000.0
2012-09-05 10:30:00,50.97,51.03,50.97,51.03,47600.0,36.2191,36.2617,36.2191,36.2617,47600.0
2012-09-05 10:35:00,51.03,51.09,51.01,51.09,21600.0,36.2617,36.3044,36.2475,36.3044,21600.0
2012-09-05 10:40:00,51.1,51.14,51.09,51.11,34000.0,36.3115,36.3399,36.3044,36.3186,34000.0
2012-09-05 10:45:00,51.11,51.13,51.04,51.09,21500.0,36.3186,36.3328,36.2688,36.3044,21500.0
2012-09-05 10:50:00,51.09,51.11,50.99,51.02,33000.0,36.3044,36.3186,36.2333,36.2546,33000.0
2012-09-05 10:55:00,51.02,51.04,50.92,51.0,25700.0,36.2546,36.2688,36.1836,36.2404,25700.0
2012-09-05 11:00:00,50.97,51.03,50.9,50.93,19600.0,36.2191,36.2617,36.1694,36.1907,19600.0
2012-09-05 11:05:00,50.9,50.93,50.83,50.89,41800.0,36.1694,36.1907,36.1196,36.1623,41800.0
2012-09-05 11:10:00,50.88,50.89,50.79,50.85,32600.0,36.1551,36.1623,36.0912,36.1338,32600.0
2012-09-05 11:15:00,50.85,50.87,50.81,50.85,51800.0,36.1338,36.148,36.1054,36.1338,51800.0
2012-09-05 11:20:00,50.85,50.86,50.81,50.85,12600.0,36.1338,36.1409,36.1054,36.1338,12600.0
2012-09-05 11:25:00,50.85,50.88,50.81,50.88,9000.0,36.1338,36.1551,36.1054,36.1551,9000.0
2012-09-05 11:30:00,50.87,50.97,50.85,50.85,5900.0,36.148,36.2191,36.1338,36.1338,5900.0
2012-09-05 11:35:00,50.85,50.93,50.85,50.92,7800.0,36.1338,36.1907,36.1338,36.1836,7800.0
2012-09-05 11:40:00,50.92,50.95,50.91,50.92,5000.0,36.1836,36.2049,36.1765,36.1836,5000.0
2012-09-05 11:45:00,50.92,50.93,50.88,50.93,5800.0,36.1836,36.1907,36.1551,36.1907,5800.0
2012-09-05 11:50:00,50.93,50.94,50.86,50.87,15700.0,36.1907,36.1978,36.1409,36.148,15700.0
2012-09-05 11:55:00,50.88,50.95,50.85,50.86,42500.0,36.1551,36.2049,36.1338,36.1409,42500.0
2012-09-05 12:00:00,50.88,50.98,50.87,50.97,9900.0,36.1551,36.2262,36.148,36.2191,9900.0
2012-09-05 12:05:00,50.97,50.99,50.95,50.98,6700.0,36.2191,36.2333,36.2049,36.2262,6700.0
2012-09-05 12:10:00,50.99,50.99,50.94,50.96,5800.0,36.2333,36.2333,36.1978,36.212,5800.0
2012-09-05 12:15:00,50.97,50.99,50.95,50.96,10000.0,36.2191,36.2333,36.2049,36.212,10000.0
2012-09-05 12:20:00,50.95,50.98,50.95,50.97,5300.0,36.2049,36.2262,36.2049,36.2191,5300.0
2012-09-05 12:25:00,50.97,50.98,50.95,50.97,4900.0,36.2191,36.2262,36.2049,36.2191,4900.0
2012-09-05 12:30:00,50.96,50.96,50.94,50.95,3100.0,36.212,36.212,36.1978,36.2049,3100.0
2012-09-05 12:35:00,50.94,50.94,50.87,50.89,47900.0,36.1978,36.1978,36.148,36.1623,47900.0
2012-09-05 12:40:00,50.88,50.91,50.88,50.91,4500.0,36.1551,36.1765,36.1551,36.1765,4500.0
2012-09-05 12:45:00,50.9,50.91,50.87,50.89,6500.0,36.1694,36.1765,36.148,36.1623,6500.0
2012-09-05 12:50:00,50.88,50.89,50.8,50.81,7100.0,36.1551,36.1623,36.0983,36.1054,7100.0
2012-09-05 12:55:00,50.81,50.84,50.8,50.82,4600.0,36.1054,36.1267,36.0983,36.1125,4600.0
2012-09-05 13:00:00,50.81,50.83,50.79,50.81,3100.0,36.1054,36.1196,36.0912,36.1054,3100.0
2012-09-05 13:05:00,50.8,50.8,50.75,50.76,4600.0,36.0983,36.0983,36.0628,36.0699,4600.0
2012-09-05 13:10:00,50.76,50.76,50.69,50.72,24000.0,36.0699,36.0699,36.0201,36.0415,24000.0
2012-09-05 13:15:00,50.73,50.78,50.72,50.72,9000.0,36.0486,36.0841,36.0415,36.0415,9000.0
2012-09-05 13:20:00,50.72,50.72,50.69,50.7,8200.0,36.0415,36.0415,36.0201,36.0272,8200.0
2012-09-05 13:25:00,50.7,50.72,50.69,50.69,7600.0,36.0272,36.0415,36.0201,36.0201,7600.0
2012-09-05 13:30:00,50.69,50.69,50.61,50.61,2900.0,36.0201,36.0201,35.9633,35.9633,2900.0
2012-09-05 13:35:00,50.61,50.63,50.53,50.57,16000.0,35.9633,35.9775,35.9064,35.9349,16000.0
2012-09-05 13:40:00,50.56,50.57,50.45,50.48,36800.0,35.9278,35.9349,35.8496,35.8709,36800.0
2012-09-05 13:45:00,50.48,50.5,50.47,50.5,15800.0,35.8709,35.8851,35.8638,35.8851,15800.0
2012-09-05 13:50:00,50.5,50.62,50.5,50.58,18500.0,35.8851,35.9704,35.8851,35.942,18500.0
2012-09-05 13:55:00,50.56,50.72,50.56,50.71,16100.0,35.9278,36.0415,35.9278,36.0343,16100.0
2012-09-05 14:00:00,50.71,50.73,50.69,50.71,4200.0,36.0343,36.0486,36.0201,36.0343,4200.0
2012-09-05 14:05:00,50.71,50.73,50.71,50.72,4600.0,36.0343,36.0486,36.0343,36.0415,4600.0
2012-09-05 14:10:00,50.73,50.73,50.64,50.69,4300.0,36.0486,36.0486,35.9846,36.0201,4300.0
2012-09-05 14:15:00,50.68,50.74,50.68,50.74,4500.0,36.013,36.0557,36.013,36.0557,4500.0
2012-09-05 14:20:00,50.72,50.75,50.7,50.7,9700.0,36.0415,36.0628,36.0272,36.0272,9700.0
2012-09-05 14:25:00,50.72,50.81,50.72,50.81,9600.0,36.0415,36.1054,36.0415,36.1054,9600.0
2012-09-05 14:30:00,50.8,50.88,50.8,50.86,9700.0,36.0983,36.1551,36.0983,36.1409,9700.0
2012-09-05 14:35:00,50.85,50.89,50.84,50.85,6100.0,36.1338,36.1623,36.1267,36.1338,6100.0
2012-09-05 14:40:00,50.87,50.9,50.83,50.85,8900.0,36.148,36.1694,36.1196,36.1338,8900.0
2012-09-05 14:45:00,50.86,50.89,50.84,50.86,11700.0,36.1409,36.1623,36.1267,36.1409,11700.0
2012-09-05 14:50:00,50.86,50.9,50.84,50.9,5700.0,36.1409,36.1694,36.1267,36.1694,5700.0
2012-09-05 14:55:00,50.91,50.91,50.85,50.86,6900.0,36.1765,36.1765,36.1338,36.1409,6900.0
2012-09-05 15:00:00,50.85,50.86,50.75,50.75,12000.0,36.1338,36.1409,36.0628,36.0628,12000.0
2012-09-05 15:05:00,50.75,50.78,50.73,50.76,16500.0,36.0628,36.0841,36.0486,36.0699,16500.0
2012-09-05 15:10:00,50.76,50.77,50.68,50.72,12500.0,36.0699,36.077,36.013,36.0415,12500.0
2012-09-05 15:15:00,50.72,50.73,50.66,50.73,13300.0,36.0415,36.0486,35.9988,36.0486,13300.0
2012-09-05 15:20:00,50.71,50.71,50.6,50.63,22800.0,36.0343,36.0343,35.9562,35.9775,22800.0
2012-09-05 15:25:00,50.64,50.64,50.57,50.57,22300.0,35.9846,35.9846,35.9349,35.9349,22300.0
2012-09-05 15:30:00,50.57,50.68,50.55,50.66,24800.0,35.9349,36.013,35.9206,35.9988,24800.0
2012-09-05 15:35:00,50.68,50.68,50.58,50.58,14400.0,36.013,36.013,35.942,35.942,14400.0
2012-09-05 15:40:00,50.58,50.62,50.56,50.56,23100.0,35.942,35.9704,35.9278,35.9278,23100.0
2012-09-05 15:45:00,50.55,50.55,50.48,50.51,32600.0,35.9206,35.9206,35.8709,35.8922,32600.0
2012-09-05 15:50:00,50.53,50.53,50.44,50.47,50700.0,35.9064,35.9064,35.8425,35.8638,50700.0
2012-09-05 15:55:00,50.48,50.52,50.48,50.52,85300.0,35.8709,35.8993,35.8709,35.8993,85300.0
2012-09-06 09:30:00,50.91,51.0,50.86,50.97,14000.0,36.1765,36.2404,36.1409,36.2191,14000.0
2012-09-06 09:35:00,51.0,51.05,50.91,50.91,19600.0,36.2404,36.2759,36.1765,36.1765,19600.0
2012-09-06 09:40:00,50.91,51.03,50.86,50.99,31900.0,36.1765,36.2617,36.1409,36.2333,31900.0
2012-09-06 09:45:00,50.98,50.98,50.9,50.91,12400.0,36.2262,36.2262,36.1694,36.1765,12400.0
2012-09-06 09:50:00,50.9,50.91,50.84,50.88,5500.0,36.1694,36.1765,36.1267,36.1551,5500.0
2012-09-06 09:55:00,50.88,50.96,50.85,50.95,9700.0,36.1551,36.212,36.1338,36.2049,9700.0
2012-09-06 10:00:00,50.98,51.15,50.92,51.15,36500.0,36.2262,36.347,36.1836,36.347,36500.0
2012-09-06 10:05:00,51.13,51.23,51.13,51.17,20100.0,36.3328,36.4039,36.3328,36.3612,20100.0
2012-09-06 10:10:00,51.18,51.2,51.11,51.19,14000.0,36.3683,36.3825,36.3186,36.3754,14000.0
2012-09-06 10:15:00,51.18,51.22,51.14,51.16,16000.0,36.3683,36.3967,36.3399,36.3541,16000.0
2012-09-06 10:20:00,51.16,51.28,51.15,51.25,20700.0,36.3541,36.4394,36.347,36.4181,20700.0
2012-09-06 10:25:00,51.24,51.26,51.19,51.25,4500.0,36.411,36.4252,36.3754,36.4181,4500.0
2012-09-06 10:30:00,51.25,51.41,51.24,51.41,30700.0,36.4181,36.5318,36.411,36.5318,30700.0
2012-09-06 10:35:00,51.41,51.52,51.39,51.47,35600.0,36.5318,36.6099,36.5176,36.5744,35600.0
2012-09-06 10:40:00,51.45,51.45,51.41,51.41,3400.0,36.5602,36.5602,36.5318,36.5318,3400.0
2012-09-06 10:45:00,51.41,51.44,51.33,51.36,8000.0,36.5318,36.5531,36.4749,36.4962,8000.0
2012-09-06 10:50:00,51.36,51.4,51.32,51.35,7800.0,36.4962,36.5247,36.4678,36.4891,7800.0
2012-09-06 10:55:00,51.33,51.36,51.28,51.28,4100.0,36.4749,36.4962,36.4394,36.4394,4100.0
2012-09-06 11:00:00,51.29,51.33,51.26,51.28,7500.0,36.4465,36.4749,36.4252,36.4394,7500.0
2012-09-06 11:05:00,51.28,51.29,51.22,51.26,11000.0,36.4394,36.4465,36.3967,36.4252,11000.0
2012-09-06 11:10:00,51.28,51.3,51.25,51.27,8200.0,36.4394,36.4536,36.4181,36.4323,8200.0
2012-09-06 11:15:00,51.28,51.29,51.23,51.26,5400.0,36.4394,36.4465,36.4039,36.4252,5400.0
2012-09-06 11:20:00,51.25,51.29,51.24,51.29,13400.0,36.4181,36.4465,36.411,36.4465,13400.0
2012-09-06 11:25:00,51.28,51.34,51.25,51.33,32500.0,36.4394,36.482,36.4181,36.4749,32500.0
2012-09-06 11:30:00,51.34,51.37,51.32,51.33,10200.0,36.482,36.5033,36.4678,36.4749,10200.0
2012-09-06 11:35:00,51.33,51.36,51.31,51.35,6300.0,36.4749,36.4962,36.4607,36.4891,6300.0
2012-09-06 11:40:00,51.35,51.4,51.31,51.37,32000.0,36.4891,36.5247,36.4607,36.5033,32000.0
2012-09-06 11:45:00,51.38,51.42,51.37,51.42,21000.0,36.5104,36.5389,36.5033,36.5389,21000.0
2012-09-06 11:50:00,51.42,51.48,51.41,51.48,18100.0,36.5389,36.5815,36.5318,36.5815,18100.0
2012-09-06 11:55:00,51.47,51.58,51.47,51.58,16000.0,36.5744,36.6526,36.5744,36.6526,16000.0
2012-09-06 12:00:00,51.58,51.6,51.51,51.53,18300.0,36.6526,36.6668,36.6028,36.617,18300.0
2012-09-06 12:05:00,51.53,51.66,51.53,51.63,11400.0,36.617,36.7094,36.617,36.6881,11400.0
2012-09-06 12:10:00,51.61,51.68,51.6,51.65,10400.0,36.6739,36.7236,36.6668,36.7023,10400.0
2012-09-06 12:15:00,51.65,51.67,51.59,51.59,3900.0,36.7023,36.7165,36.6597,36.6597,3900.0
2012-09-06 12:20:00,51.6,51.64,51.59,51.62,7700.0,36.6668,36.6952,36.6597,36.681,7700.0
2012-09-06 12:25:00,51.6,51.64,51.55,51.61,16500.0,36.6668,36.6952,36.6312,36.6739,16500.0
2012-09-06 12:30:00,51.6,51.6,51.55,51.55,4000.0,36.6668,36.6668,36.6312,36.6312,4000.0
2012-09-06 12:35:00,51.56,51.61,51.55,51.6,7400.0,36.6384,36.6739,36.6312,36.6668,7400.0
2012-09-06 12:40:00,51.6,51.62,51.57,51.57,7600.0,36.6668,36.681,36.6455,36.6455,7600.0
2012-09-06 12:45:00,51.58,51.63,51.58,51.59,9200.0,36.6526,36.6881,36.6526,36.6597,9200.0
2012-09-06 12:50:00,51.58,51.6,51.56,51.6,2200.0,36.6526,36.6668,36.6384,36.6668,2200.0
2012-09-06 12:55:00,51.61,51.63,51.57,51.57,4400.0,36.6739,36.6881,36.6455,36.6455,4400.0
2012-09-06 13:00:00,51.57,51.61,51.56,51.6,2800.0,36.6455,36.6739,36.6384,36.6668,2800.0
2012-09-06 13:05:00,51.6,51.61,51.56,51.56,4000.0,36.6668,36.6739,36.6384,36.6384,4000.0
2012-09-06 13:10:00,51.56,51.58,51.55,51.58,4000.0,36.6384,36.6526,36.6312,36.6526,4000.0
2012-09-06 13:15:00,51.58,51.58,51.51,51.51,3400.0,36.6526,36.6526,36.6028,36.6028,3400.0
2012-09-06 13:20:00,51.53,51.53,51.5,51.5,2200.0,36.617,36.617,36.5957,36.5957,2200.0
2012-09-06 13:25:00,51.5,51.53,51.5,51.51,4700.0,36.5957,36.617,36.5957,36.6028,4700.0
2012-09-06 13:30:00,51.5,51.56,51.48,51.55,7900.0,36.5957,36.6384,36.5815,36.6312,7900.0
2012-09-06 13:35:00,51.54,51.58,51.54,51.58,26600.0,36.6241,36.6526,36.6241,36.6526,26600.0
2012-09-06 13:40:00,51.58,51.61,51.58,51.6,6300.0,36.6526,36.6739,36.6526,36.6668,6300.0
2012-09-06 13:45:00,51.61,51.64,51.58,51.6,16300.0,36.6739,36.6952,36.6526,36.6668,16300.0
2012-09-06 13:50:00,51.62,51.65,51.61,51.63,5300.0,36.681,36.7023,36.6739,36.6881,5300.0
2012-09-06 13:55:00,51.63,51.64,51.6,51.6,8400.0,36.6881,36.6952,36.6668,36.6668,8400.0
2012-09-06 14:00:00,51.59,51.63,51.59,51.6,3400.0,36.6597,36.6881,36.6597,36.6668,3400.0
2012-09-06 14:05:00,51.6,51.61,51.51,51.6,37900.0,36.6668,36.6739,36.6028,36.6668,37900.0
2012-09-06 14:10:00,51.59,51.68,51.58,51.66,9100.0,36.6597,36.7236,36.6526,36.7094,9100.0
2012-09-06 14:15:00,51.66,51.66,51.55,51.56,7100.0,36.7094,36.7094,36.6312,36.6384,7100.0
2012-09-06 14:20:00,51.58,51.67,51.58,51.67,7800.0,36.6526,36.7165,36.6526,36.7165,7800.0
2012-09-06 14:25:00,51.65,51.65,51.55,51.61,6900.0,36.7023,36.7023,36.6312,36.6739,6900.0
2012-09-06 14:30:00,51.63,51.63,51.6,51.62,4000.0,36.6881,36.6881,36.6668,36.681,4000.0
2012-09-06 14:35:00,51.62,51.62,51.58,51.62,5400.0,36.681,36.681,36.6526,36.681,5400.0
2012-09-06 14:40:00,51.62,51.66,51.58,51.65,6800.0,36.681,36.7094,36.6526,36.7023,6800.0
2012-09-06 14:45:00,51.66,51.66,51.58,51.63,6300.0,36.7094,36.7094,36.6526,36.6881,6300.0
2012-09-06 14:50:00,51.66,51.66,51.58,51.64,8600.0,36.7094,36.7094,36.6526,36.6952,8600.0
2012-09-06 14:55:00,51.65,51.65,51.54,51.55,9200.0,36.7023,36.7023,36.6241,36.6312,9200.0
2012-09-06 15:00:00,51.55,51.58,51.52,51.55,13100.0,36.6312,36.6526,36.6099,36.6312,13100.0
2012-09-06 15:05:00,51.55,51.57,51.54,51.57,20300.0,36.6312,36.6455,36.6241,36.6455,20300.0
2012-09-06 15:10:00,51.57,51.58,51.5,51.5,21100.0,36.6455,36.6526,36.5957,36.5957,21100.0
2012-09-06 15:15:00,51.49,51.59,51.47,51.53,17300.0,36.5886,36.6597,36.5744,36.617,17300.0
2012-09-06 15:20:00,51.53,51.58,51.53,51.54,27200.0,36.617,36.6526,36.617,36.6241,27200.0
2012-09-06 15:25:00,51.56,51.58,51.53,51.58,13300.0,36.6384,36.6526,36.617,36.6526,13300.0
2012-09-06 15:30:00,51.58,51.65,51.56,51.56,23800.0,36.6526,36.7023,36.6384,36.6384,23800.0
2012-09-06 15:35:00,51.57,51.65,51.57,51.63,27100.0,36.6455,36.7023,36.6455,36.6881,27100.0
2012-09-06 15:40:00,51.62,51.7,51.59,51.64,28800.0,36.681,36.7378,36.6597,36.6952,28800.0
2012-09-06 15:45:00,51.65,51.7,51.64,51.65,32200.0,36.7023,36.7378,36.6952,36.7023,32200.0
2012-09-06 15:50:00,51.66,51.71,51.64,51.65,48400.0,36.7094,36.7449,36.6952,36.7023,48400.0
2012-09-06 15:55:00,51.65,51.72,51.62,51.71,75000.0,36.7023,36.752,36.681,36.7449,75000.0
2012-09-07 09:30:00,51.7,51.75,51.56,51.69,39600.0,36.7378,36.7734,36.6384,36.7307,39600.0
2012-09-07 09:35:00,51.67,51.74,51.67,51.72,22300.0,36.7165,36.7663,36.7165,36.752,22300.0
2012-09-07 09:40:00,51.69,51.9,51.66,51.78,86800.0,36.7307,36.88,36.7094,36.7947,86800.0
2012-09-07 09:45:00,51.75,51.9,51.69,51.73,22600.0,36.7734,36.88,36.7307,36.7592,22600.0
2012-09-07 09:50:00,51.72,51.74,51.55,51.65,49700.0,36.752,36.7663,36.6312,36.7023,49700.0
2012-09-07 09:55:00,51.64,51.75,51.62,51.74,28100.0,36.6952,36.7734,36.681,36.7663,28100.0
2012-09-07 10:00:00,51.75,51.8,51.67,51.73,23200.0,36.7734,36.8089,36.7165,36.7592,23200.0
2012-09-07 10:05:00,51.72,51.86,51.71,51.86,24400.0,36.752,36.8515,36.7449,36.8515,24400.0
2012-09-07 10:10:00,51.84,51.86,51.73,51.73,11200.0,36.8373,36.8515,36.7592,36.7592,11200.0
2012-09-07 10:15:00,51.74,51.74,51.66,51.71,6400.0,36.7663,36.7663,36.7094,36.7449,6400.0
2012-09-07 10:20:00,51.72,51.75,51.67,51.7,62000.0,36.752,36.7734,36.7165,36.7378,62000.0
2012-09-07 10:25:00,51.7,51.78,51.7,51.73,7300.0,36.7378,36.7947,36.7378,36.7592,7300.0
2012-09-07 10:30:00,51.73,51.82,51.68,51.75,40100.0,36.7592,36.8231,36.7236,36.7734,40100.0
2012-09-07 10:35:00,51.75,51.79,51.74,51.76,19100.0,36.7734,36.8018,36.7663,36.7805,19100.0
2012-09-07 10:40:00,51.75,51.82,51.74,51.77,9000.0,36.7734,36.8231,36.7663,36.7876,9000.0
2012-09-07 10:45:00,51.77,51.86,51.77,51.84,17600.0,36.7876,36.8515,36.7876,36.8373,17600.0
2012-09-07 10:50:00,51.83,51.98,51.81,51.95,40500.0,36.8302,36.9368,36.816,36.9155,40500.0
2012-09-07 10:55:00,51.97,51.98,51.9,51.9,24300.0,36.9297,36.9368,36.88,36.88,24300.0
2012-09-07 11:00:00,51.9,51.9,51.71,51.73,62700.0,36.88,36.88,36.7449,36.7592,62700.0
2012-09-07 11:05:00,51.72,51.74,51.65,51.67,19500.0,36.752,36.7663,36.7023,36.7165,19500.0
2012-09-07 11:10:00,51.65,51.66,51.59,51.64,13600.0,36.7023,36.7094,36.6597,36.6952,13600.0
2012-09-07 11:15:00,51.65,51.68,51.61,51.62,6700.0,36.7023,36.7236,36.6739,36.681,6700.0
2012-09-07 11:20:00,51.62,51.71,51.61,51.71,6200.0,36.681,36.7449,36.6739,36.7449,6200.0
2012-09-07 11:25:00,51.71,51.75,51.69,51.69,5100.0,36.7449,36.7734,36.7307,36.7307,5100.0
2012-09-07 11:30:00,51.71,51.75,51.65,51.67,27700.0,36.7449,36.7734,36.7023,36.7165,27700.0
2012-09-07 11:35:00,51.66,51.7,51.63,51.67,5900.0,36.7094,36.7378,36.6881,36.7165,5900.0
2012-09-07 11:40:00,51.63,51.71,51.63,51.69,14100.0,36.6881,36.7449,36.6881,36.7307,14100.0
2012-09-07 11:45:00,51.69,51.72,51.65,51.68,29200.0,36.7307,36.752,36.7023,36.7236,29200.0
2012-09-07 11:50:00,51.67,51.71,51.61,51.61,21700.0,36.7165,36.7449,36.6739,36.6739,21700.0
2012-09-07 11:55:00,51.61,51.64,51.61,51.64,3300.0,36.6739,36.6952,36.6739,36.6952,3300.0
2012-09-07 12:00:00,51.65,51.66,51.61,51.62,3900.0,36.7023,36.7094,36.6739,36.681,3900.0
2012-09-07 12:05:00,51.64,51.68,51.63,51.63,4600.0,36.6952,36.7236,36.6881,36.6881,4600.0
2012-09-07 12:10:00,51.64,51.66,51.64,51.66,2500.0,36.6952,36.7094,36.6952,36.7094,2500.0
2012-09-07 12:15:00,51.64,51.65,51.6,51.62,4800.0,36.6952,36.7023,36.6668,36.681,4800.0
2012-09-07 12:20:00,51.61,51.62,51.56,51.59,4900.0,36.6739,36.681,36.6384,36.6597,4900.0
2012-09-07 12:25:00,51.58,51.59,51.48,51.49,7500.0,36.6526,36.6597,36.5815,36.5886,7500.0
2012-09-07 12:30:00,51.49,51.55,51.49,51.55,4700.0,36.5886,36.6312,36.5886,36.6312,4700.0
2012-09-07 12:35:00,51.55,51.61,51.53,51.59,15900.0,36.6312,36.6739,36.617,36.6597,15900.0
2012-09-07 12:40:00,51.6,51.65,51.6,51.64,4400.0,36.6668,36.7023,36.6668,36.6952,4400.0
2012-09-07 12:45:00,51.62,51.71,51.62,51.7,8600.0,36.681,36.7449,36.681,36.7378,8600.0
2012-09-07 12:50:00,51.71,51.74,51.71,51.71,4400.0,36.7449,36.7663,36.7449,36.7449,4400.0
2012-09-07 12:55:00,51.68,51.72,51.68,51.72,2400.0,36.7236,36.752,36.7236,36.752,2400.0
2012-09-07 13:00:00,51.7,51.7,51.64,51.66,5500.0,36.7378,36.7378,36.6952,36.7094,5500.0
2012-09-07 13:05:00,51.67,51.69,51.62,51.64,6800.0,36.7165,36.7307,36.681,36.6952,6800.0
2012-09-07 13:10:00,51.64,51.66,51.63,51.64,2900.0,36.6952,36.7094,36.6881,36.6952,2900.0
2012-09-07 13:15:00,51.64,51.73,51.64,51.71,12700.0,36.6952,36.7592,36.6952,36.7449,12700.0
2012-09-07 13:20:00,51.7,51.72,51.67,51.69,3600.0,36.7378,36.752,36.7165,36.7307,3600.0
2012-09-07 13:25:00,51.71,51.71,51.66,51.71,6000.0,36.7449,36.7449,36.7094,36.7449,6000.0
2012-09-07 13:30:00,51.69,51.73,51.69,51.73,3700.0,36.7307,36.7592,36.7307,36.7592,3700.0
2012-09-07 13:35:00,51.72,51.73,51.7,51.73,4700.0,36.752,36.7592,36.7378,36.7592,4700.0
2012-09-07 13:40:00,51.72,51.77,51.7,51.75,9100.0,36.752,36.7876,36.7378,36.7734,9100.0
2012-09-07 13:45:00,51.76,51.77,51.75,51.75,2900.0,36.7805,36.7876,36.7734,36.7734,2900.0
2012-09-07 13:50:00,51.76,51.79,51.74,51.74,4700.0,36.7805,36.8018,36.7663,36.7663,4700.0
2012-09-07 13:55:00,51.74,51.79,51.72,51.76,9100.0,36.7663,36.8018,36.752,36.7805,9100.0
2012-09-07 14:00:00,51.76,51.79,51.73,51.75,8600.0,36.7805,36.8018,36.7592,36.7734,8600.0
2012-09-07 14:05:00,51.75,51.75,51.68,51.73,6600.0,36.7734,36.7734,36.7236,36.7592,6600.0
2012-09-07 14:10:00,51.73,51.82,51.73,51.8,9600.0,36.7592,36.8231,36.7592,36.8089,9600.0
2012-09-07 14:15:00,51.8,51.87,51.8,51.87,9100.0,36.8089,36.8586,36.8089,36.8586,9100.0
2012-09-07 14:20:00,51.86,51.87,51.82,51.83,13000.0,36.8515,36.8586,36.8231,36.8302,13000.0
2012-09-07 14:25:00,51.83,51.87,51.81,51.86,10200.0,36.8302,36.8586,36.816,36.8515,10200.0
2012-09-07 14:30:00,51.86,51.87,51.82,51.84,7900.0,36.8515,36.8586,36.8231,36.8373,7900.0
2012-09-07 14:35:00,51.83,51.84,51.77,51.77,4800.0,36.8302,36.8373,36.7876,36.7876,4800.0
2012-09-07 14:40:00,51.78,51.81,51.77,51.8,10700.0,36.7947,36.816,36.7876,36.8089,10700.0
2012-09-07 14:45:00,51.8,51.8,51.76,51.78,4400.0,36.8089,36.8089,36.7805,36.7947,4400.0
2012-09-07 14:50:00,51.77,51.82,51.77,51.8,9400.0,36.7876,36.8231,36.7876,36.8089,9400.0
2012-09-07 14:55:00,51.8,51.81,51.71,51.72,13200.0,36.8089,36.816,36.7449,36.752,13200.0
2012-09-07 15:00:00,51.7,51.77,51.7,51.74,24300.0,36.7378,36.7876,36.7378,36.7663,24300.0
2012-09-07 15:05:00,51.72,51.78,51.68,51.68,18800.0,36.752,36.7947,36.7236,36.7236,18800.0
2012-09-07 15:10:00,51.68,51.74,51.65,51.68,18000.0,36.7236,36.7663,36.7023,36.7236,18000.0
2012-09-07 15:15:00,51.69,51.78,51.68,51.77,32400.0,36.7307,36.7947,36.7236,36.7876,32400.0
2012-09-07 15:20:00,51.77,51.78,51.65,51.68,23500.0,36.7876,36.7947,36.7023,36.7236,23500.0
2012-09-07 15:25:00,51.69,51.71,51.66,51.68,7700.0,36.7307,36.7449,36.7094,36.7236,7700.0
2012-09-07 15:30:00,51.68,51.69,51.65,51.66,7500.0,36.7236,36.7307,36.7023,36.7094,7500.0
2012-09-07 15:35:00,51.67,51.68,51.65,51.66,14400.0,36.7165,36.7236,36.7023,36.7094,14400.0
2012-09-07 15:40:00,51.66,51.69,51.64,51.69,23000.0,36.7094,36.7307,36.6952,36.7307,23000.0
2012-09-07 15:45:00,51.69,51.75,51.69,51.71,13700.0,36.7307,36.7734,36.7307,36.7449,13700.0
2012-09-07 15:50:00,51.72,51.75,51.66,51.68,19700.0,36.752,36.7734,36.7094,36.7236,19700.0
2012-09-07 15:55:00,51.68,51.71,51.66,51.7,32900.0,36.7236,36.7449,36.7094,36.7378,32900.0
2012-09-10 09:30:00,51.73,51.73,51.26,51.52,9900.0,36.7592,36.7592,36.4252,36.6099,9900.0
2012-09-10 09:35:00,51.52,51.6,51.43,51.48,27200.0,36.6099,36.6668,36.546,36.5815,27200.0
2012-09-10 09:40:00,51.49,51.57,51.31,51.5,11900.0,36.5886,36.6455,36.4607,36.5957,11900.0
2012-09-10 09:45:00,51.53,51.6,51.45,51.5,23300.0,36.617,36.6668,36.5602,36.5957,23300.0
2012-09-10 09:50:00,51.52,51.61,51.43,51.48,24400.0,36.6099,36.6739,36.546,36.5815,24400.0
2012-09-10 09:55:00,51.46,51.58,51.45,51.48,47400.0,36.5673,36.6526,36.5602,36.5815,47400.0
2012-09-10 10:00:00,51.49,51.53,51.48,51.49,4200.0,36.5886,36.617,36.5815,36.5886,4200.0
2012-09-10 10:05:00,51.52,51.57,51.48,51.54,15200.0,36.6099,36.6455,36.5815,36.6241,15200.0
2012-09-10 10:10:00,51.52,51.52,51.44,51.47,6500.0,36.6099,36.6099,36.5531,36.5744,6500.0
2012-09-10 10:15:00,51.48,51.5,51.45,51.45,3300.0,36.5815,36.5957,36.5602,36.5602,3300.0
2012-09-10 10:20:00,51.46,51.57,51.46,51.51,11100.0,36.5673,36.6455,36.5673,36.6028,11100.0
2012-09-10 10:25:00,51.5,51.51,51.48,51.49,3800.0,36.5957,36.6028,36.5815,36.5886,3800.0
2012-09-10 10:30:00,51.49,51.63,51.49,51.58,51600.0,36.5886,36.6881,36.5886,36.6526,51600.0
2012-09-10 10:35:00,51.58,51.61,51.56,51.57,6000.0,36.6526,36.6739,36.6384,36.6455,6000.0
2012-09-10 10:40:00,51.56,51.61,51.54,51.55,11100.0,36.6384,36.6739,36.6241,36.6312,11100.0
2012-09-10 10:45:00,51.54,51.58,51.54,51.57,7700.0,36.6241,36.6526,36.6241,36.6455,7700.0
2012-09-10 10:50:00,51.56,51.58,51.53,51.57,4600.0,36.6384,36.6526,36.617,36.6455,4600.0
2012-09-10 10:55:00,51.56,51.63,51.56,51.58,7500.0,36.6384,36.6881,36.6384,36.6526,7500.0
2012-09-10 11:00:00,51.6,51.62,51.57,51.59,8300.0,36.6668,36.681,36.6455,36.6597,8300.0
2012-09-10 11:05:00,51.6,51.64,51.54,51.61,15100.0,36.6668,36.6952,36.6241,36.6739,15100.0
2012-09-10 11:10:00,51.61,51.63,51.57,51.59,14100.0,36.6739,36.6881,36.6455,36.6597,14100.0
2012-09-10 11:15:00,51.6,51.63,51.59,51.6,5700.0,36.6668,36.6881,36.6597,36.6668,5700.0
2012-09-10 11:20:00,51.61,51.65,51.59,51.64,23400.0,36.6739,36.7023,36.6597,36.6952,23400.0
2012-09-10 11:25:00,51.65,51.73,51.63,51.71,14000.0,36.7023,36.7592,36.6881,36.7449,14000.0
2012-09-10 11:30:00,51.7,51.73,51.67,51.7,8000.0,36.7378,36.7592,36.7165,36.7378,8000.0
2012-09-10 11:35:00,51.71,51.72,51.68,51.7,10200.0,36.7449,36.752,36.7236,36.7378,10200.0
2012-09-10 11:40:00,51.7,51.72,51.68,51.7,14200.0,36.7378,36.752,36.7236,36.7378,14200.0
2012-09-10 11:45:00,51.7,51.72,51.68,51.71,5600.0,36.7378,36.752,36.7236,36.7449,5600.0
2012-09-10 11:50:00,51.7,51.71,51.67,51.67,10200.0,36.7378,36.7449,36.7165,36.7165,10200.0
2012-09-10 11:55:00,51.67,51.68,51.62,51.62,32300.0,36.7165,36.7236,36.681,36.681,32300.0
2012-09-10 12:00:00,51.64,51.67,51.59,51.64,9800.0,36.6952,36.7165,36.6597,36.6952,9800.0
2012-09-10 12:05:00,51.64,51.67,51.63,51.63,6300.0,36.6952,36.7165,36.6881,36.6881,6300.0
2012-09-10 12:10:00,51.62,51.66,51.61,51.66,4300.0,36.681,36.7094,36.6739,36.7094,4300.0
2012-09-10 12:15:00,51.63,51.66,51.63,51.63,5200.0,36.6881,36.7094,36.6881,36.6881,5200.0
2012-09-10 12:20:00,51.61,51.64,51.56,51.56,7000.0,36.6739,36.6952,36.6384,36.6384,7000.0
2012-09-10 12:25:00,51.56,51.59,51.54,51.58,7100.0,36.6384,36.6597,36.6241,36.6526,7100.0
2012-09-10 12:30:00,51.56,51.58,51.49,51.49,6700.0,36.6384,36.6526,36.5886,36.5886,6700.0
2012-09-10 12:35:00,51.48,51.57,51.46,51.53,6800.0,36.5815,36.6455,36.5673,36.617,6800.0
2012-09-10 12:40:00,51.54,51.6,51.51,51.53,27100.0,36.6241,36.6668,36.6028,36.617,27100.0
2012-09-10 12:45:00,51.52,51.53,51.48,51.52,9700.0,36.6099,36.617,36.5815,36.6099,9700.0
2012-09-10 12:50:00,51.52,51.53,51.49,51.52,12700.0,36.6099,36.617,36.5886,36.6099,12700.0
2012-09-10 12:55:00,51.51,51.55,51.51,51.55,6700.0,36.6028,36.6312,36.6028,36.6312,6700.0
2012-09-10 13:00:00,51.57,51.57,51.53,51.55,6300.0,36.6455,36.6455,36.617,36.6312,6300.0
2012-09-10 13:05:00,51.55,51.58,51.54,51.55,11900.0,36.6312,36.6526,36.6241,36.6312,11900.0
2012-09-10 13:10:00,51.55,51.63,51.54,51.61,46900.0,36.6312,36.6881,36.6241,36.6739,46900.0
2012-09-10 13:15:00,51.59,51.63,51.57,51.59,5600.0,36.6597,36.6881,36.6455,36.6597,5600.0
2012-09-10 13:20:00,51.61,51.61,51.57,51.6,5900.0,36.6739,36.6739,36.6455,36.6668,5900.0
2012-09-10 13:25:00,51.6,51.64,51.58,51.63,5300.0,36.6668,36.6952,36.6526,36.6881,5300.0
2012-09-10 13:30:00,51.63,51.67,51.63,51.66,9800.0,36.6881,36.7165,36.6881,36.7094,9800.0
2012-09-10 13:35:00,51.64,51.64,51.54,51.56,6900.0,36.6952,36.6952,36.6241,36.6384,6900.0
2012-09-10 13:40:00,51.55,51.57,51.51,51.56,6100.0,36.6312,36.6455,36.6028,36.6384,6100.0
2012-09-10 13:45:00,51.57,51.61,51.54,51.54,4400.0,36.6455,36.6739,36.6241,36.6241,4400.0
2012-09-10 13:50:00,51.54,51.59,51.53,51.56,11000.0,36.6241,36.6597,36.617,36.6384,11000.0
2012-09-10 13:55:00,51.58,51.62,51.5,51.51,19100.0,36.6526,36.681,36.5957,36.6028,19100.0
2012-09-10 14:00:00,51.52,51.55,51.51,51.55,5500.0,36.6099,36.6312,36.6028,36.6312,5500.0
2012-09-10 14:05:00,51.54,51.54,51.47,51.5,3800.0,36.6241,36.6241,36.5744,36.5957,3800.0
2012-09-10 14:10:00,51.5,51.52,51.48,51.52,5700.0,36.5957,36.6099,36.5815,36.6099,5700.0
2012-09-10 14:15:00,51.54,51.54,51.51,51.52,3900.0,36.6241,36.6241,36.6028,36.6099,3900.0
2012-09-10 14:20:00,51.54,51.58,51.53,51.57,7800.0,36.6241,36.6526,36.617,36.6455,7800.0
2012-09-10 14:25:00,51.57,51.58,51.5,51.5,7500.0,36.6455,36.6526,36.5957,36.5957,7500.0
2012-09-10 14:30:00,51.52,51.58,51.49,51.57,3900.0,36.6099,36.6526,36.5886,36.6455,3900.0
2012-09-10 14:35:00,51.56,51.58,51.49,51.49,9900.0,36.6384,36.6526,36.5886,36.5886,9900.0
2012-09-10 14:40:00,51.48,51.54,51.48,51.52,8600.0,36.5815,36.6241,36.5815,36.6099,8600.0
2012-09-10 14:45:00,51.53,51.53,51.47,51.5,5100.0,36.617,36.617,36.5744,36.5957,5100.0
2012-09-10 14:50:00,51.5,51.55,51.47,51.54,9300.0,36.5957,36.6312,36.5744,36.6241,9300.0
2012-09-10 14:55:00,51.52,51.56,51.5,51.5,5200.0,36.6099,36.6384,36.5957,36.5957,5200.0
2012-09-10 15:00:00,51.49,51.53,51.48,51.5,6200.0,36.5886,36.617,36.5815,36.5957,6200.0
2012-09-10 15:05:00,51.5,51.52,51.48,51.51,6400.0,36.5957,36.6099,36.5815,36.6028,6400.0
2012-09-10 15:10:00,51.53,51.55,51.47,51.5,5300.0,36.617,36.6312,36.5744,36.5957,5300.0
2012-09-10 15:15:00,51.52,51.52,51.47,51.51,8300.0,36.6099,36.6099,36.5744,36.6028,8300.0
2012-09-10 15:20:00,51.52,51.55,51.49,51.5,8700.0,36.6099,36.6312,36.5886,36.5957,8700.0
2012-09-10 15:25:00,51.49,51.54,51.49,51.51,6400.0,36.5886,36.6241,36.5886,36.6028,6400.0
2012-09-10 15:30:00,51.51,51.52,51.43,51.46,11200.0,36.6028,36.6099,36.546,36.5673,11200.0
2012-09-10 15:35:00,51.45,51.5,51.45,51.5,7500.0,36.5602,36.5957,36.5602,36.5957,7500.0
2012-09-10 15:40:00,51.5,51.5,51.46,51.47,9300.0,36.5957,36.5957,36.5673,36.5744,9300.0
2012-09-10 15:45:00,51.49,51.49,51.39,51.44,15700.0,36.5886,36.5886,36.5176,36.5531,15700.0
2012-09-10 15:50:00,51.45,51.49,51.43,51.47,10800.0,36.5602,36.5886,36.546,36.5744,10800.0
2012-09-10 15:55:00,51.47,51.48,51.37,51.38,31300.0,36.5744,36.5815,36.5033,36.5104,31300.0
2012-09-11 09:30:00,51.36,51.71,51.29,51.71,13900.0,36.4962,36.7449,36.4465,36.7449,13900.0
2012-09-11 09:35:00,51.71,51.71,51.44,51.44,2100.0,36.7449,36.7449,36.5531,36.5531,2100.0
2012-09-11 09:40:00,51.48,51.56,51.48,51.5,2500.0,36.5815,36.6384,36.5815,36.5957,2500.0
2012-09-11 09:45:00,51.42,51.6,51.42,51.6,4700.0,36.5389,36.6668,36.5389,36.6668,4700.0
2012-09-11 09:50:00,51.59,51.73,51.57,51.73,3300.0,36.6597,36.7592,36.6455,36.7592,3300.0
2012-09-11 09:55:00,51.75,51.8,51.7,51.74,4300.0,36.7734,36.8089,36.7378,36.7663,4300.0
2012-09-11 10:00:00,51.76,51.81,51.59,51.6,5200.0,36.7805,36.816,36.6597,36.6668,5200.0
2012-09-11 10:05:00,51.59,51.59,51.53,51.53,2100.0,36.6597,36.6597,36.617,36.617,2100.0
2012-09-11 10:10:00,51.54,51.69,51.54,51.67,6000.0,36.6241,36.7307,36.6241,36.7165,6000.0
2012-09-11 10:15:00,51.64,51.66,51.59,51.6,2400.0,36.6952,36.7094,36.6597,36.6668,2400.0
2012-09-11 10:20:00,51.6,51.68,51.59,51.62,26100.0,36.6668,36.7236,36.6597,36.681,26100.0
2012-09-11 10:25:00,51.61,51.63,51.55,51.6,3400.0,36.6739,36.6881,36.6312,36.6668,3400.0
2012-09-11 10:30:00,51.6,51.6,51.56,51.57,3800.0,36.6668,36.6668,36.6384,36.6455,3800.0
2012-09-11 10:35:00,51.56,51.58,51.55,51.58,4500.0,36.6384,36.6526,36.6312,36.6526,4500.0
2012-09-11 10:40:00,51.58,51.59,51.55,51.56,1800.0,36.6526,36.6597,36.6312,36.6384,1800.0
2012-09-11 10:45:00,51.54,51.54,51.47,51.47,1700.0,36.6241,36.6241,36.5744,36.5744,1700.0
2012-09-11 10:50:00,51.47,51.47,51.43,51.45,2900.0,36.5744,36.5744,36.546,36.5602,2900.0
2012-09-11 10:55:00,51.45,51.46,51.43,51.44,4100.0,36.5602,36.5673,36.546,36.5531,4100.0
2012-09-11 11:00:00,51.44,51.47,51.44,51.45,2500.0,36.5531,36.5744,36.5531,36.5602,2500.0
2012-09-11 11:05:00,51.44,51.44,51.41,51.42,2400.0,36.5531,36.5531,36.5318,36.5389,2400.0
2012-09-11 11:10:00,51.43,51.46,51.4,51.46,3900.0,36.546,36.5673,36.5247,36.5673,3900.0
2012-09-11 11:15:00,51.47,51.5,51.43,51.5,5500.0,36.5744,36.5957,36.546,36.5957,5500.0
2012-09-11 11:20:00,51.5,51.54,51.48,51.51,7100.0,36.5957,36.6241,36.5815,36.6028,7100.0
2012-09-11 11:25:00,51.5,51.61,51.5,51.61,7800.0,36.5957,36.6739,36.5957,36.6739,7800.0
2012-09-11 11:30:00,51.61,51.62,51.57,51.62,10800.0,36.6739,36.681,36.6455,36.681,10800.0
2012-09-11 11:35:00,51.62,51.67,51.59,51.67,10100.0,36.681,36.7165,36.6597,36.7165,10100.0
2012-09-11 11:40:00,51.67,51.7,51.58,51.58,13300.0,36.7165,36.7378,36.6526,36.6526,13300.0
2012-09-11 11:45:00,51.6,51.64,51.58,51.62,9100.0,36.6668,36.6952,36.6526,36.681,9100.0
2012-09-11 11:50:00,51.61,51.61,51.5,51.5,15600.0,36.6739,36.6739,36.5957,36.5957,15600.0
2012-09-11 11:55:00,51.51,51.52,51.45,51.5,6500.0,36.6028,36.6099,36.5602,36.5957,6500.0
2012-09-11 12:00:00,51.5,51.5,51.43,51.44,10200.0,36.5957,36.5957,36.546,36.5531,10200.0
2012-09-11 12:05:00,51.43,51.43,51.4,51.4,2900.0,36.546,36.546,36.5247,36.5247,2900.0
2012-09-11 12:10:00,51.38,51.38,51.24,51.33,6100.0,36.5104,36.5104,36.411,36.4749,6100.0
2012-09-11 12:15:00,51.33,51.33,51.29,51.31,3400.0,36.4749,36.4749,36.4465,36.4607,3400.0
2012-09-11 12:20:00,51.3,51.35,51.3,51.32,3900.0,36.4536,36.4891,36.4536,36.4678,3900.0
2012-09-11 12:25:00,51.33,51.38,51.31,51.38,3900.0,36.4749,36.5104,36.4607,36.5104,3900.0
2012-09-11 12:30:00,51.36,51.37,51.35,51.35,1300.0,36.4962,36.5033,36.4891,36.4891,1300.0
2012-09-11 12:35:00,51.37,51.42,51.37,51.41,2600.0,36.5033,36.5389,36.5033,36.5318,2600.0
2012-09-11 12:40:00,51.42,51.43,51.41,51.41,3900.0,36.5389,36.546,36.5318,36.5318,3900.0
2012-09-11 12:45:00,51.41,51.42,51.4,51.42,7700.0,36.5318,36.5389,36.5247,36.5389,7700.0
2012-09-11 12:50:00,51.41,51.44,51.4,51.4,4900.0,36.5318,36.5531,36.5247,36.5247,4900.0
2012-09-11 12:55:00,51.39,51.48,51.38,51.48,2400.0,36.5176,36.5815,36.5104,36.5815,2400.0
2012-09-11 13:00:00,51.48,51.5,51.46,51.47,3700.0,36.5815,36.5957,36.5673,36.5744,3700.0
2012-09-11 13:05:00,51.46,51.48,51.43,51.47,3400.0,36.5673,36.5815,36.546,36.5744,3400.0
2012-09-11 13:10:00,51.45,51.46,51.43,51.46,1700.0,36.5602,36.5673,36.546,36.5673,1700.0
2012-09-11 13:15:00,51.45,51.5,51.44,51.48,2900.0,36.5602,36.5957,36.5531,36.5815,2900.0
2012-09-11 13:20:00,51.48,51.48,51.47,51.47,2000.0,36.5815,36.5815,36.5744,36.5744,2000.0
2012-09-11 13:25:00,51.46,51.51,51.45,51.47,4000.0,36.5673,36.6028,36.5602,36.5744,4000.0
2012-09-11 13:30:00,51.48,51.48,51.45,51.45,3000.0,36.5815,36.5815,36.5602,36.5602,3000.0
2012-09-11 13:35:00,51.44,51.5,51.36,51.5,29200.0,36.5531,36.5957,36.4962,36.5957,29200.0
2012-09-11 13:40:00,51.5,51.57,51.5,51.57,2900.0,36.5957,36.6455,36.5957,36.6455,2900.0
2012-09-11 13:45:00,51.57,51.6,51.52,51.58,6900.0,36.6455,36.6668,36.6099,36.6526,6900.0
2012-09-11 13:50:00,51.56,51.61,51.55,51.61,5500.0,36.6384,36.6739,36.6312,36.6739,5500.0
2012-09-11 13:55:00,51.6,51.6,51.55,51.55,15600.0,36.6668,36.6668,36.6312,36.6312,15600.0
2012-09-11 14:00:00,51.55,51.58,51.54,51.58,8400.0,36.6312,36.6526,36.6241,36.6526,8400.0
2012-09-11 14:05:00,51.57,51.6,51.55,51.6,4600.0,36.6455,36.6668,36.6312,36.6668,4600.0
2012-09-11 14:10:00,51.6,51.61,51.55,51.55,3100.0,36.6668,36.6739,36.6312,36.6312,3100.0
2012-09-11 14:15:00,51.55,51.63,51.55,51.6,17100.0,36.6312,36.6881,36.6312,36.6668,17100.0
2012-09-11 14:20:00,51.6,51.61,51.59,51.61,2900.0,36.6668,36.6739,36.6597,36.6739,2900.0
2012-09-11 14:25:00,51.6,51.67,51.59,51.63,6100.0,36.6668,36.7165,36.6597,36.6881,6100.0
2012-09-11 14:30:00,51.62,51.62,51.56,51.58,3400.0,36.681,36.681,36.6384,36.6526,3400.0
2012-09-11 14:35:00,51.56,51.57,51.52,51.57,3800.0,36.6384,36.6455,36.6099,36.6455,3800.0
2012-09-11 14:40:00,51.58,51.58,51.51,51.51,2700.0,36.6526,36.6526,36.6028,36.6028,2700.0
2012-09-11 14:45:00,51.51,51.52,51.43,51.43,4300.0,36.6028,36.6099,36.546,36.546,4300.0
2012-09-11 14:50:00,51.42,51.51,51.42,51.49,6800.0,36.5389,36.6028,36.5389,36.5886,6800.0
2012-09-11 14:55:00,51.49,51.5,51.44,51.47,5400.0,36.5886,36.5957,36.5531,36.5744,5400.0
2012-09-11 15:00:00,51.47,51.47,51.39,51.39,1400.0,36.5744,36.5744,36.5176,36.5176,1400.0
2012-09-11 15:05:00,51.41,51.48,51.4,51.46,9000.0,36.5318,36.5815,36.5247,36.5673,9000.0
2012-09-11 15:10:00,51.46,51.51,51.46,51.49,7900.0,36.5673,36.6028,36.5673,36.5886,7900.0
2012-09-11 15:15:00,51.48,51.48,51.44,51.46,4900.0,36.5815,36.5815,36.5531,36.5673,4900.0
2012-09-11 15:20:00,51.47,51.47,51.37,51.39,6600.0,36.5744,36.5744,36.5033,36.5176,6600.0
2012-09-11 15:25:00,51.37,51.41,51.37,51.4,4800.0,36.5033,36.5318,36.5033,36.5247,4800.0
2012-09-11 15:30:00,51.41,51.5,51.41,51.45,8400.0,36.5318,36.5957,36.5318,36.5602,8400.0
2012-09-11 15:35:00,51.45,51.45,51.35,51.38,6900.0,36.5602,36.5602,36.4891,36.5104,6900.0
2012-09-11 15:40:00,51.39,51.45,51.39,51.43,9800.0,36.5176,36.5602,36.5176,36.546,9800.0
2012-09-11 15:45:00,51.42,51.47,51.35,51.46,9700.0,36.5389,36.5744,36.4891,36.5673,9700.0
2012-09-11 15:50:00,51.46,51.47,51.37,51.46,19400.0,36.5673,36.5744,36.5033,36.5673,19400.0
2012-09-11 15:55:00,51.45,51.46,51.43,51.45,19500.0,36.5602,36.5673,36.546,36.5602,19500.0
2012-09-12 09:30:00,51.66,51.73,51.52,51.71,13000.0,36.7094,36.7592,36.6099,36.7449,13000.0
2012-09-12 09:35:00,51.71,51.88,51.68,51.78,16700.0,36.7449,36.8657,36.7236,36.7947,16700.0
2012-09-12 09:40:00,51.74,51.75,51.65,51.74,13000.0,36.7663,36.7734,36.7023,36.7663,13000.0
2012-09-12 09:45:00,51.75,51.84,51.73,51.83,15100.0,36.7734,36.8373,36.7592,36.8302,15100.0
2012-09-12 09:50:00,51.8,51.82,51.56,51.59,19500.0,36.8089,36.8231,36.6384,36.6597,19500.0
2012-09-12 09:55:00,51.58,51.61,51.5,51.57,6500.0,36.6526,36.6739,36.5957,36.6455,6500.0
2012-09-12 10:00:00,51.58,51.61,51.48,51.58,5000.0,36.6526,36.6739,36.5815,36.6526,5000.0
2012-09-12 10:05:00,51.57,51.58,51.38,51.53,27800.0,36.6455,36.6526,36.5104,36.617,27800.0
2012-09-12 10:10:00,51.55,51.63,51.55,51.6,800.0,36.6312,36.6881,36.6312,36.6668,800.0
2012-09-12 10:15:00,51.62,51.68,51.62,51.66,5300.0,36.681,36.7236,36.681,36.7094,5300.0
2012-09-12 10:20:00,51.68,51.69,51.63,51.65,3000.0,36.7236,36.7307,36.6881,36.7023,3000.0
2012-09-12 10:25:00,51.64,51.64,51.55,51.6,16200.0,36.6952,36.6952,36.6312,36.6668,16200.0
2012-09-12 10:30:00,51.6,51.6,51.52,51.55,19000.0,36.6668,36.6668,36.6099,36.6312,19000.0
2012-09-12 10:35:00,51.55,51.59,51.55,51.58,12100.0,36.6312,36.6597,36.6312,36.6526,12100.0
2012-09-12 10:40:00,51.57,51.6,51.55,51.58,7000.0,36.6455,36.6668,36.6312,36.6526,7000.0
2012-09-12 10:45:00,51.58,51.6,51.5,51.52,3200.0,36.6526,36.6668,36.5957,36.6099,3200.0
2012-09-12 10:50:00,51.51,51.55,51.48,51.48,7400.0,36.6028,36.6312,36.5815,36.5815,7400.0
2012-09-12 10:55:00,51.48,51.52,51.48,51.51,2400.0,36.5815,36.6099,36.5815,36.6028,2400.0
2012-09-12 11:00:00,51.51,51.56,51.51,51.55,6800.0,36.6028,36.6384,36.6028,36.6312,6800.0
2012-09-12 11:05:00,51.56,51.59,51.54,51.54,1900.0,36.6384,36.6597,36.6241,36.6241,1900.0
2012-09-12 11:10:00,51.54,51.55,51.52,51.52,1600.0,36.6241,36.6312,36.6099,36.6099,1600.0
2012-09-12 11:15:00,51.52,51.53,51.46,51.49,4400.0,36.6099,36.617,36.5673,36.5886,4400.0
2012-09-12 11:20:00,51.5,51.57,51.5,51.57,4700.0,36.5957,36.6455,36.5957,36.6455,4700.0
2012-09-12 11:25:00,51.57,51.57,51.51,51.51,2100.0,36.6455,36.6455,36.6028,36.6028,2100.0
2012-09-12 11:30:00,51.53,51.61,51.53,51.6,7600.0,36.617,36.6739,36.617,36.6668,7600.0
2012-09-12 11:35:00,51.6,51.6,51.49,51.49,9200.0,36.6668,36.6668,36.5886,36.5886,9200.0
2012-09-12 11:40:00,51.48,51.51,51.48,51.51,3200.0,36.5815,36.6028,36.5815,36.6028,3200.0
2012-09-12 11:45:00,51.51,51.52,51.47,51.5,1700.0,36.6028,36.6099,36.5744,36.5957,1700.0
2012-09-12 11:50:00,51.5,51.51,51.49,51.49,500.0,36.5957,36.6028,36.5886,36.5886,500.0
2012-09-12 11:55:00,51.47,51.48,51.46,51.48,600.0,36.5744,36.5815,36.5673,36.5815,600.0
2012-09-12 12:00:00,51.48,51.5,51.48,51.5,1300.0,36.5815,36.5957,36.5815,36.5957,1300.0
2012-09-12 12:05:00,51.49,51.52,51.47,51.47,7000.0,36.5886,36.6099,36.5744,36.5744,7000.0
2012-09-12 12:10:00,51.48,51.5,51.47,51.48,1700.0,36.5815,36.5957,36.5744,36.5815,1700.0
2012-09-12 12:15:00,51.49,51.51,51.46,51.51,16900.0,36.5886,36.6028,36.5673,36.6028,16900.0
2012-09-12 12:20:00,51.5,51.51,51.47,51.48,4000.0,36.5957,36.6028,36.5744,36.5815,4000.0
2012-09-12 12:25:00,51.49,51.51,51.48,51.51,2900.0,36.5886,36.6028,36.5815,36.6028,2900.0
2012-09-12 12:30:00,51.51,51.52,51.49,51.49,1100.0,36.6028,36.6099,36.5886,36.5886,1100.0
2012-09-12 12:35:00,51.51,51.53,51.5,51.53,2400.0,36.6028,36.617,36.5957,36.617,2400.0
2012-09-12 12:40:00,51.53,51.53,51.49,51.5,2100.0,36.617,36.617,36.5886,36.5957,2100.0
2012-09-12 12:45:00,51.52,51.53,51.51,51.53,500.0,36.6099,36.617,36.6028,36.617,500.0
2012-09-12 12:50:00,51.54,51.55,51.52,51.54,1500.0,36.6241,36.6312,36.6099,36.6241,1500.0
2012-09-12 12:55:00,51.56,51.56,51.53,51.54,2300.0,36.6384,36.6384,36.617,36.6241,2300.0
2012-09-12 13:00:00,51.54,51.63,51.54,51.61,4600.0,36.6241,36.6881,36.6241,36.6739,4600.0
2012-09-12 13:05:00,51.58,51.63,51.58,51.63,4800.0,36.6526,36.6881,36.6526,36.6881,4800.0
2012-09-12 13:10:00,51.61,51.62,51.59,51.6,2600.0,36.6739,36.681,36.6597,36.6668,2600.0
2012-09-12 13:15:00,51.62,51.62,51.58,51.6,1000.0,36.681,36.681,36.6526,36.6668,1000.0
2012-09-12 13:20:00,51.61,51.63,51.61,51.63,2300.0,36.6739,36.6881,36.6739,36.6881,2300.0
2012-09-12 13:25:00,51.64,51.64,51.62,51.64,5300.0,36.6952,36.6952,36.681,36.6952,5300.0
2012-09-12 13:30:00,51.64,51.67,51.61,51.61,1900.0,36.6952,36.7165,36.6739,36.6739,1900.0
2012-09-12 13:35:00,51.62,51.68,51.59,51.59,4500.0,36.681,36.7236,36.6597,36.6597,4500.0
2012-09-12 13:40:00,51.61,51.65,51.61,51.64,1600.0,36.6739,36.7023,36.6739,36.6952,1600.0
2012-09-12 13:45:00,51.63,51.65,51.61,51.64,6900.0,36.6881,36.7023,36.6739,36.6952,6900.0
2012-09-12 13:50:00,51.64,51.66,51.61,51.63,5500.0,36.6952,36.7094,36.6739,36.6881,5500.0
2012-09-12 13:55:00,51.62,51.69,51.62,51.69,5600.0,36.681,36.7307,36.681,36.7307,5600.0
2012-09-12 14:00:00,51.69,51.69,51.66,51.66,1200.0,36.7307,36.7307,36.7094,36.7094,1200.0
2012-09-12 14:05:00,51.69,51.77,51.69,51.77,9900.0,36.7307,36.7876,36.7307,36.7876,9900.0
2012-09-12 14:10:00,51.77,51.82,51.76,51.81,10400.0,36.7876,36.8231,36.7805,36.816,10400.0
2012-09-12 14:15:00,51.81,51.81,51.75,51.76,6100.0,36.816,36.816,36.7734,36.7805,6100.0
2012-09-12 14:20:00,51.76,51.82,51.76,51.76,3400.0,36.7805,36.8231,36.7805,36.7805,3400.0
2012-09-12 14:25:00,51.78,51.84,51.78,51.83,5500.0,36.7947,36.8373,36.7947,36.8302,5500.0
2012-09-12 14:30:00,51.84,51.9,51.81,51.81,10600.0,36.8373,36.88,36.816,36.816,10600.0
2012-09-12 14:35:00,51.81,51.81,51.7,51.7,5100.0,36.816,36.816,36.7378,36.7378,5100.0
2012-09-12 14:40:00,51.7,51.7,51.66,51.66,2200.0,36.7378,36.7378,36.7094,36.7094,2200.0
2012-09-12 14:45:00,51.68,51.7,51.62,51.62,2100.0,36.7236,36.7378,36.681,36.681,2100.0
2012-09-12 14:50:00,51.62,51.68,51.62,51.66,6500.0,36.681,36.7236,36.681,36.7094,6500.0
2012-09-12 14:55:00,51.66,51.72,51.64,51.67,4300.0,36.7094,36.752,36.6952,36.7165,4300.0
2012-09-12 15:00:00,51.64,51.66,51.6,51.65,7200.0,36.6952,36.7094,36.6668,36.7023,7200.0
2012-09-12 15:05:00,51.64,51.64,51.56,51.6,11900.0,36.6952,36.6952,36.6384,36.6668,11900.0
2012-09-12 15:10:00,51.59,51.62,51.54,51.61,15000.0,36.6597,36.681,36.6241,36.6739,15000.0
2012-09-12 15:15:00,51.62,51.65,51.54,51.54,16500.0,36.681,36.7023,36.6241,36.6241,16500.0
2012-09-12 15:20:00,51.55,51.63,51.54,51.61,18200.0,36.6312,36.6881,36.6241,36.6739,18200.0
2012-09-12 15:25:00,51.61,51.66,51.6,51.63,12500.0,36.6739,36.7094,36.6668,36.6881,12500.0
2012-09-12 15:30:00,51.63,51.66,51.58,51.6,11900.0,36.6881,36.7094,36.6526,36.6668,11900.0
2012-09-12 15:35:00,51.59,51.67,51.59,51.63,17700.0,36.6597,36.7165,36.6597,36.6881,17700.0
2012-09-12 15:40:00,51.66,51.69,51.61,51.61,15200.0,36.7094,36.7307,36.6739,36.6739,15200.0
2012-09-12 15:45:00,51.59,51.6,51.54,51.59,17800.0,36.6597,36.6668,36.6241,36.6597,17800.0
2012-09-12 15:50:00,51.59,51.67,51.59,51.59,17100.0,36.6597,36.7165,36.6597,36.6597,17100.0
2012-09-12 15:55:00,51.6,51.7,51.59,51.7,38900.0,36.6668,36.7378,36.6597,36.7378,38900.0
2012-09-13 09:30:00,51.87,51.88,51.66,51.69,15600.0,36.8586,36.8657,36.7094,36.7307,15600.0
2012-09-13 09:35:00,51.69,51.69,51.48,51.54,15700.0,36.7307,36.7307,36.5815,36.6241,15700.0
2012-09-13 09:40:00,51.54,51.55,51.44,51.45,10700.0,36.6241,36.6312,36.5531,36.5602,10700.0
2012-09-13 09:45:00,51.45,51.48,51.3,51.4,35200.0,36.5602,36.5815,36.4536,36.5247,35200.0
2012-09-13 09:50:00,51.4,51.42,51.26,51.35,10300.0,36.5247,36.5389,36.4252,36.4891,10300.0
2012-09-13 09:55:00,51.35,51.35,51.18,51.2,10500.0,36.4891,36.4891,36.3683,36.3825,10500.0
2012-09-13 10:00:00,51.18,51.27,51.16,51.24,9500.0,36.3683,36.4323,36.3541,36.411,9500.0
2012-09-13 10:05:00,51.24,51.49,51.24,51.45,10900.0,36.411,36.5886,36.411,36.5602,10900.0
2012-09-13 10:10:00,51.45,51.48,51.43,51.45,2600.0,36.5602,36.5815,36.546,36.5602,2600.0
2012-09-13 10:15:00,51.46,51.51,51.45,51.49,15800.0,36.5673,36.6028,36.5602,36.5886,15800.0
2012-09-13 10:20:00,51.52,51.6,51.52,51.55,12400.0,36.6099,36.6668,36.6099,36.6312,12400.0
2012-09-13 10:25:00,51.55,51.61,51.55,51.56,14400.0,36.6312,36.6739,36.6312,36.6384,14400.0
2012-09-13 10:30:00,51.54,51.56,51.5,51.56,8600.0,36.6241,36.6384,36.5957,36.6384,8600.0
2012-09-13 10:35:00,51.53,51.59,51.5,51.58,14900.0,36.617,36.6597,36.5957,36.6526,14900.0
2012-09-13 10:40:00,51.59,51.59,51.53,51.58,7000.0,36.6597,36.6597,36.617,36.6526,7000.0
2012-09-13 10:45:00,51.57,51.64,51.57,51.63,13400.0,36.6455,36.6952,36.6455,36.6881,13400.0
2012-09-13 10:50:00,51.63,51.64,51.58,51.58,2400.0,36.6881,36.6952,36.6526,36.6526,2400.0
2012-09-13 10:55:00,51.6,51.6,51.57,51.57,800.0,36.6668,36.6668,36.6455,36.6455,800.0
2012-09-13 11:00:00,51.57,51.61,51.57,51.61,6200.0,36.6455,36.6739,36.6455,36.6739,6200.0
2012-09-13 11:05:00,51.62,51.63,51.54,51.63,15500.0,36.681,36.6881,36.6241,36.6881,15500.0
2012-09-13 11:10:00,51.65,51.66,51.59,51.65,12600.0,36.7023,36.7094,36.6597,36.7023,12600.0
2012-09-13 11:15:00,51.65,51.72,51.6,51.72,24900.0,36.7023,36.752,36.6668,36.752,24900.0
2012-09-13 11:20:00,51.71,51.71,51.6,51.6,4300.0,36.7449,36.7449,36.6668,36.6668,4300.0
2012-09-13 11:25:00,51.58,51.6,51.58,51.6,2300.0,36.6526,36.6668,36.6526,36.6668,2300.0
2012-09-13 11:30:00,51.61,51.64,51.58,51.6,2200.0,36.6739,36.6952,36.6526,36.6668,2200.0
2012-09-13 11:35:00,51.58,51.6,51.52,51.52,17200.0,36.6526,36.6668,36.6099,36.6099,17200.0
2012-09-13 11:40:00,51.53,51.53,51.49,51.53,4700.0,36.617,36.617,36.5886,36.617,4700.0
2012-09-13 11:45:00,51.53,51.54,51.51,51.51,4500.0,36.617,36.6241,36.6028,36.6028,4500.0
2012-09-13 11:50:00,51.51,51.52,51.48,51.49,6000.0,36.6028,36.6099,36.5815,36.5886,6000.0
2012-09-13 11:55:00,51.49,51.5,51.47,51.5,2700.0,36.5886,36.5957,36.5744,36.5957,2700.0
2012-09-13 12:00:00,51.47,51.48,51.44,51.46,2100.0,36.5744,36.5815,36.5531,36.5673,2100.0
2012-09-13 12:05:00,51.46,51.47,51.42,51.44,12800.0,36.5673,36.5744,36.5389,36.5531,12800.0
2012-09-13 12:10:00,51.41,51.46,51.39,51.39,5800.0,36.5318,36.5673,36.5176,36.5176,5800.0
2012-09-13 12:15:00,51.38,51.38,51.35,51.35,4300.0,36.5104,36.5104,36.4891,36.4891,4300.0
2012-09-13 12:20:00,51.36,51.4,51.36,51.4,1100.0,36.4962,36.5247,36.4962,36.5247,1100.0
2012-09-13 12:25:00,51.46,51.46,51.36,51.38,7200.0,36.5673,36.5673,36.4962,36.5104,7200.0
2012-09-13 12:30:00,51.38,51.7,51.35,51.58,6500.0,36.5104,36.7378,36.4891,36.6526,6500.0
2012-09-13 12:35:00,51.54,51.75,51.43,51.66,17700.0,36.6241,36.7734,36.546,36.7094,17700.0
2012-09-13 12:40:00,51.71,51.9,51.69,51.83,23000.0,36.7449,36.88,36.7307,36.8302,23000.0
2012-09-13 12:45:00,51.85,51.9,51.82,51.9,13400.0,36.8444,36.88,36.8231,36.88,13400.0
2012-09-13 12:50:00,51.9,52.07,51.87,52.07,31300.0,36.88,37.0008,36.8586,37.0008,31300.0
2012-09-13 12:55:00,52.07,52.22,52.05,52.2,34800.0,37.0008,37.1073,36.9865,37.0931,34800.0
2012-09-13 13:00:00,52.21,52.35,52.18,52.35,27600.0,37.1002,37.1997,37.0789,37.1997,27600.0
2012-09-13 13:05:00,52.35,52.48,52.33,52.44,23100.0,37.1997,37.2921,37.1855,37.2637,23100.0
2012-09-13 13:10:00,52.39,52.39,52.1,52.13,18000.0,37.2281,37.2281,37.0221,37.0434,18000.0
2012-09-13 13:15:00,52.13,52.16,52.13,52.14,9600.0,37.0434,37.0647,37.0434,37.0505,9600.0
2012-09-13 13:20:00,52.14,52.23,52.13,52.23,6600.0,37.0505,37.1145,37.0434,37.1145,6600.0
2012-09-13 13:25:00,52.21,52.29,52.21,52.29,6000.0,37.1002,37.1571,37.1002,37.1571,6000.0
2012-09-13 13:30:00,52.32,52.46,52.29,52.46,17900.0,37.1784,37.2779,37.1571,37.2779,17900.0
2012-09-13 13:35:00,52.46,52.48,52.42,52.46,17700.0,37.2779,37.2921,37.2495,37.2779,17700.0
2012-09-13 13:40:00,52.46,52.48,52.44,52.48,7200.0,37.2779,37.2921,37.2637,37.2921,7200.0
2012-09-13 13:45:00,52.48,52.48,52.45,52.45,6400.0,37.2921,37.2921,37.2708,37.2708,6400.0
2012-09-13 13:50:00,52.47,52.51,52.45,52.48,12300.0,37.285,37.3134,37.2708,37.2921,12300.0
2012-09-13 13:55:00,52.48,52.52,52.45,52.5,6600.0,37.2921,37.3205,37.2708,37.3063,6600.0
2012-09-13 14:00:00,52.5,52.57,52.44,52.56,14500.0,37.3063,37.3561,37.2637,37.3489,14500.0
2012-09-13 14:05:00,52.57,52.57,52.45,52.49,10000.0,37.3561,37.3561,37.2708,37.2992,10000.0
2012-09-13 14:10:00,52.49,52.54,52.47,52.53,3100.0,37.2992,37.3347,37.285,37.3276,3100.0
2012-09-13 14:15:00,52.52,52.63,52.52,52.58,17400.0,37.3205,37.3987,37.3205,37.3632,17400.0
2012-09-13 14:20:00,52.57,52.64,52.57,52.64,11600.0,37.3561,37.4058,37.3561,37.4058,11600.0
2012-09-13 14:25:00,52.65,52.79,52.64,52.73,28800.0,37.4129,37.5124,37.4058,37.4697,28800.0
2012-09-13 14:30:00,52.73,52.79,52.69,52.73,18200.0,37.4697,37.5124,37.4413,37.4697,18200.0
2012-09-13 14:35:00,52.74,52.79,52.73,52.73,20100.0,37.4769,37.5124,37.4697,37.4697,20100.0
2012-09-13 14:40:00,52.73,52.77,52.72,52.73,11900.0,37.4697,37.4982,37.4626,37.4697,11900.0
2012-09-13 14:45:00,52.72,52.75,52.66,52.73,14000.0,37.4626,37.484,37.42,37.4697,14000.0
2012-09-13 14:50:00,52.73,52.79,52.72,52.73,14200.0,37.4697,37.5124,37.4626,37.4697,14200.0
2012-09-13 14:55:00,52.71,52.71,52.6,52.69,7800.0,37.4555,37.4555,37.3774,37.4413,7800.0
2012-09-13 15:00:00,52.66,52.66,52.59,52.64,10000.0,37.42,37.42,37.3703,37.4058,10000.0
2012-09-13 15:05:00,52.65,52.65,52.59,52.6,8900.0,37.4129,37.4129,37.3703,37.3774,8900.0
2012-09-13 15:10:00,52.59,52.65,52.59,52.61,14100.0,37.3703,37.4129,37.3703,37.3845,14100.0
2012-09-13 15:15:00,52.62,52.62,52.59,52.59,10400.0,37.3916,37.3916,37.3703,37.3703,10400.0
2012-09-13 15:20:00,52.59,52.63,52.58,52.61,10700.0,37.3703,37.3987,37.3632,37.3845,10700.0
2012-09-13 15:25:00,52.6,52.62,52.59,52.6,25400.0,37.3774,37.3916,37.3703,37.3774,25400.0
2012-09-13 15:30:00,52.59,52.65,52.59,52.61,20300.0,37.3703,37.4129,37.3703,37.3845,20300.0
2012-09-13 15:35:00,52.6,52.68,52.59,52.68,13300.0,37.3774,37.4342,37.3703,37.4342,13300.0
2012-09-13 15:40:00,52.67,52.67,52.61,52.61,13000.0,37.4271,37.4271,37.3845,37.3845,13000.0
2012-09-13 15:45:00,52.61,52.62,52.55,52.6,20200.0,37.3845,37.3916,37.3418,37.3774,20200.0
2012-09-13 15:50:00,52.6,52.62,52.55,52.56,44700.0,37.3774,37.3916,37.3418,37.3489,44700.0
2012-09-13 15:55:00,52.55,52.63,52.55,52.63,34300.0,37.3418,37.3987,37.3418,37.3987,34300.0
2012-09-14 09:30:00,52.86,52.98,52.69,52.75,20900.0,37.5621,37.6474,37.4413,37.484,20900.0
2012-09-14 09:35:00,52.81,52.88,52.74,52.74,14900.0,37.5266,37.5763,37.4769,37.4769,14900.0
2012-09-14 09:40:00,52.78,52.9,52.72,52.9,20300.0,37.5053,37.5906,37.4626,37.5906,20300.0
2012-09-14 09:45:00,52.93,53.03,52.91,52.95,15900.0,37.6119,37.6829,37.5977,37.6261,15900.0
2012-09-14 09:50:00,52.95,52.95,52.77,52.89,22800.0,37.6261,37.6261,37.4982,37.5834,22800.0
2012-09-14 09:55:00,52.87,52.88,52.69,52.76,40400.0,37.5692,37.5763,37.4413,37.4911,40400.0
2012-09-14 10:00:00,52.77,52.78,52.65,52.69,24000.0,37.4982,37.5053,37.4129,37.4413,24000.0
2012-09-14 10:05:00,52.68,52.68,52.43,52.48,40000.0,37.4342,37.4342,37.2566,37.2921,40000.0
2012-09-14 10:10:00,52.47,52.6,52.46,52.51,41200.0,37.285,37.3774,37.2779,37.3134,41200.0
2012-09-14 10:15:00,52.5,52.55,52.5,52.55,9500.0,37.3063,37.3418,37.3063,37.3418,9500.0
2012-09-14 10:20:00,52.54,52.9,52.5,52.9,43100.0,37.3347,37.5906,37.3063,37.5906,43100.0
2012-09-14 10:25:00,52.89,52.91,52.6,52.61,36100.0,37.5834,37.5977,37.3774,37.3845,36100.0
2012-09-14 10:30:00,52.6,52.61,52.37,52.37,22400.0,37.3774,37.3845,37.2139,37.2139,22400.0
2012-09-14 10:35:00,52.36,52.43,52.36,52.41,9300.0,37.2068,37.2566,37.2068,37.2424,9300.0
2012-09-14 10:40:00,52.41,52.51,52.4,52.51,9000.0,37.2424,37.3134,37.2353,37.3134,9000.0
2012-09-14 10:45:00,52.5,52.53,52.49,52.5,10800.0,37.3063,37.3276,37.2992,37.3063,10800.0
2012-09-14 10:50:00,52.52,52.55,52.41,52.44,8800.0,37.3205,37.3418,37.2424,37.2637,8800.0
2012-09-14 10:55:00,52.43,52.48,52.42,52.47,5300.0,37.2566,37.2921,37.2495,37.285,5300.0
2012-09-14 11:00:00,52.48,52.52,52.48,52.52,1300.0,37.2921,37.3205,37.2921,37.3205,1300.0
2012-09-14 11:05:00,52.52,52.54,52.49,52.54,13500.0,37.3205,37.3347,37.2992,37.3347,13500.0
2012-09-14 11:10:00,52.55,52.61,52.55,52.56,10500.0,37.3418,37.3845,37.3418,37.3489,10500.0
2012-09-14 11:15:00,52.54,52.57,52.3,52.45,29000.0,37.3347,37.3561,37.1642,37.2708,29000.0
2012-09-14 11:20:00,52.45,52.62,52.45,52.62,5800.0,37.2708,37.3916,37.2708,37.3916,5800.0
2012-09-14 11:25:00,52.6,52.76,52.6,52.7,28300.0,37.3774,37.4911,37.3774,37.4484,28300.0
2012-09-14 11:30:00,52.72,52.73,52.66,52.7,57900.0,37.4626,37.4697,37.42,37.4484,57900.0
2012-09-14 11:35:00,52.71,52.78,52.7,52.73,15400.0,37.4555,37.5053,37.4484,37.4697,15400.0
2012-09-14 11:40:00,52.74,52.76,52.62,52.65,9200.0,37.4769,37.4911,37.3916,37.4129,9200.0
2012-09-14 11:45:00,52.65,52.66,52.5,52.5,20600.0,37.4129,37.42,37.3063,37.3063,20600.0
2012-09-14 11:50:00,52.51,52.55,52.45,52.52,21200.0,37.3134,37.3418,37.2708,37.3205,21200.0
2012-09-14 11:55:00,52.5,52.5,52.24,52.24,28200.0,37.3063,37.3063,37.1216,37.1216,28200.0
2012-09-14 12:00:00,52.23,52.37,52.18,52.31,26200.0,37.1145,37.2139,37.0789,37.1713,26200.0
2012-09-14 12:05:00,52.32,52.44,52.27,52.4,32000.0,37.1784,37.2637,37.1429,37.2353,32000.0
2012-09-14 12:10:00,52.43,52.54,52.42,52.52,10200.0,37.2566,37.3347,37.2495,37.3205,10200.0
2012-09-14 12:15:00,52.53,52.58,52.5,52.58,2300.0,37.3276,37.3632,37.3063,37.3632,2300.0
2012-09-14 12:20:00,52.56,52.56,52.53,52.55,1700.0,37.3489,37.3489,37.3276,37.3418,1700.0
2012-09-14 12:25:00,52.54,52.54,52.5,52.52,3200.0,37.3347,37.3347,37.3063,37.3205,3200.0
2012-09-14 12:30:00,52.52,52.65,52.52,52.63,2600.0,37.3205,37.4129,37.3205,37.3987,2600.0
2012-09-14 12:35:00,52.63,52.65,52.59,52.65,2700.0,37.3987,37.4129,37.3703,37.4129,2700.0
2012-09-14 12:40:00,52.65,52.66,52.62,52.62,2400.0,37.4129,37.42,37.3916,37.3916,2400.0
2012-09-14 12:45:00,52.6,52.68,52.6,52.66,4100.0,37.3774,37.4342,37.3774,37.42,4100.0
2012-09-14 12:50:00,52.64,52.69,52.63,52.65,1900.0,37.4058,37.4413,37.3987,37.4129,1900.0
2012-09-14 12:55:00,52.66,52.67,52.55,52.56,3600.0,37.42,37.4271,37.3418,37.3489,3600.0
2012-09-14 13:00:00,52.57,52.58,52.52,52.58,20200.0,37.3561,37.3632,37.3205,37.3632,20200.0
2012-09-14 13:05:00,52.57,52.62,52.53,52.6,27100.0,37.3561,37.3916,37.3276,37.3774,27100.0
2012-09-14 13:10:00,52.61,52.64,52.56,52.57,7200.0,37.3845,37.4058,37.3489,37.3561,7200.0
2012-09-14 13:15:00,52.53,52.54,52.5,52.52,3400.0,37.3276,37.3347,37.3063,37.3205,3400.0
2012-09-14 13:20:00,52.52,52.53,52.49,52.5,16000.0,37.3205,37.3276,37.2992,37.3063,16000.0
2012-09-14 13:25:00,52.5,52.5,52.4,52.4,10600.0,37.3063,37.3063,37.2353,37.2353,10600.0
2012-09-14 13:30:00,52.43,52.57,52.43,52.48,18100.0,37.2566,37.3561,37.2566,37.2921,18100.0
2012-09-14 13:35:00,52.5,52.53,52.47,52.48,6100.0,37.3063,37.3276,37.285,37.2921,6100.0
2012-09-14 13:40:00,52.47,52.53,52.45,52.48,9600.0,37.285,37.3276,37.2708,37.2921,9600.0
2012-09-14 13:45:00,52.47,52.57,52.45,52.51,10700.0,37.285,37.3561,37.2708,37.3134,10700.0
2012-09-14 13:50:00,52.51,52.51,52.46,52.48,5800.0,37.3134,37.3134,37.2779,37.2921,5800.0
2012-09-14 13:55:00,52.49,52.52,52.49,52.51,8600.0,37.2992,37.3205,37.2992,37.3134,8600.0
2012-09-14 14:00:00,52.51,52.54,52.47,52.51,24800.0,37.3134,37.3347,37.285,37.3134,24800.0
2012-09-14 14:05:00,52.52,52.52,52.43,52.43,6600.0,37.3205,37.3205,37.2566,37.2566,6600.0
2012-09-14 14:10:00,52.46,52.56,52.45,52.55,11700.0,37.2779,37.3489,37.2708,37.3418,11700.0
2012-09-14 14:15:00,52.54,52.56,52.52,52.56,3200.0,37.3347,37.3489,37.3205,37.3489,3200.0
2012-09-14 14:20:00,52.55,52.63,52.55,52.61,4900.0,37.3418,37.3987,37.3418,37.3845,4900.0
2012-09-14 14:25:00,52.59,52.64,52.59,52.6,2100.0,37.3703,37.4058,37.3703,37.3774,2100.0
2012-09-14 14:30:00,52.58,52.58,52.51,52.52,5800.0,37.3632,37.3632,37.3134,37.3205,5800.0
2012-09-14 14:35:00,52.51,52.54,52.5,52.5,3600.0,37.3134,37.3347,37.3063,37.3063,3600.0
2012-09-14 14:40:00,52.51,52.51,52.42,52.44,16100.0,37.3134,37.3134,37.2495,37.2637,16100.0
2012-09-14 14:45:00,52.44,52.52,52.43,52.5,5100.0,37.2637,37.3205,37.2566,37.3063,5100.0
2012-09-14 14:50:00,52.52,52.54,52.41,52.47,4700.0,37.3205,37.3347,37.2424,37.285,4700.0
2012-09-14 14:55:00,52.45,52.47,52.43,52.43,4700.0,37.2708,37.285,37.2566,37.2566,4700.0
2012-09-14 15:00:00,52.41,52.48,52.41,52.48,5500.0,37.2424,37.2921,37.2424,37.2921,5500.0
2012-09-14 15:05:00,52.47,52.48,52.44,52.44,6100.0,37.285,37.2921,37.2637,37.2637,6100.0
2012-09-14 15:10:00,52.42,52.45,52.41,52.44,7300.0,37.2495,37.2708,37.2424,37.2637,7300.0
2012-09-14 15:15:00,52.48,52.48,52.35,52.37,5900.0,37.2921,37.2921,37.1997,37.2139,5900.0
2012-09-14 15:20:00,52.37,52.38,52.25,52.27,12200.0,37.2139,37.221,37.1287,37.1429,12200.0
2012-09-14 15:25:00,52.26,52.34,52.24,52.28,28900.0,37.1358,37.1926,37.1216,37.15,28900.0
2012-09-14 15:30:00,52.28,52.32,52.23,52.28,26700.0,37.15,37.1784,37.1145,37.15,26700.0
2012-09-14 15:35:00,52.26,52.33,52.23,52.3,21300.0,37.1358,37.1855,37.1145,37.1642,21300.0
2012-09-14 15:40:00,52.28,52.37,52.27,52.37,15000.0,37.15,37.2139,37.1429,37.2139,15000.0
2012-09-14 15:45:00,52.37,52.37,52.26,52.29,14900.0,37.2139,37.2139,37.1358,37.1571,14900.0
2012-09-14 15:50:00,52.29,52.37,52.29,52.37,22700.0,37.1571,37.2139,37.1571,37.2139,22700.0
2012-09-14 15:55:00,52.34,52.48,52.34,52.48,63700.0,37.1926,37.2921,37.1926,37.2921,63700.0
2012-09-17 09:30:00,52.35,52.38,52.18,52.23,16400.0,37.1997,37.221,37.0789,37.1145,16400.0
2012-09-17 09:35:00,52.23,52.23,52.13,52.2,32800.0,37.1145,37.1145,37.0434,37.0931,32800.0
2012-09-17 09:40:00,52.14,52.17,52.03,52.06,8900.0,37.0505,37.0718,36.9723,36.9937,8900.0
2012-09-17 09:45:00,52.05,52.05,51.9,51.94,7500.0,36.9865,36.9865,36.88,36.9084,7500.0
2012-09-17 09:50:00,51.9,51.96,51.78,51.91,46600.0,36.88,36.9226,36.7947,36.8871,46600.0
2012-09-17 09:55:00,51.91,51.93,51.79,51.79,9100.0,36.8871,36.9013,36.8018,36.8018,9100.0
2012-09-17 10:00:00,51.79,51.9,51.79,51.9,20800.0,36.8018,36.88,36.8018,36.88,20800.0
2012-09-17 10:05:00,51.88,51.88,51.84,51.87,8100.0,36.8657,36.8657,36.8373,36.8586,8100.0
2012-09-17 10:10:00,51.88,51.97,51.82,51.91,37900.0,36.8657,36.9297,36.8231,36.8871,37900.0
2012-09-17 10:15:00,51.91,51.91,51.82,51.84,4000.0,36.8871,36.8871,36.8231,36.8373,4000.0
2012-09-17 10:20:00,51.84,51.87,51.79,51.82,9200.0,36.8373,36.8586,36.8018,36.8231,9200.0
2012-09-17 10:25:00,51.85,51.89,51.84,51.85,14500.0,36.8444,36.8728,36.8373,36.8444,14500.0
2012-09-17 10:30:00,51.86,51.91,51.84,51.9,6800.0,36.8515,36.8871,36.8373,36.88,6800.0
2012-09-17 10:35:00,51.86,51.92,51.85,51.92,8900.0,36.8515,36.8942,36.8444,36.8942,8900.0
2012-09-17 10:40:00,51.93,52.07,51.92,52.07,7400.0,36.9013,37.0008,36.8942,37.0008,7400.0
2012-09-17 10:45:00,52.07,52.07,52.01,52.06,3600.0,37.0008,37.0008,36.9581,36.9937,3600.0
2012-09-17 10:50:00,52.04,52.12,51.97,52.07,11000.0,36.9794,37.0363,36.9297,37.0008,11000.0
2012-09-17 10:55:00,52.07,52.07,52.02,52.02,1800.0,37.0008,37.0008,36.9652,36.9652,1800.0
2012-09-17 11:00:00,52.02,52.14,52.02,52.14,7100.0,36.9652,37.0505,36.9652,37.0505,7100.0
2012-09-17 11:05:00,52.14,52.24,52.14,52.19,13100.0,37.0505,37.1216,37.0505,37.086,13100.0
2012-09-17 11:10:00,52.17,52.19,52.17,52.19,1700.0,37.0718,37.086,37.0718,37.086,1700.0
2012-09-17 11:15:00,52.2,52.27,52.17,52.22,6200.0,37.0931,37.1429,37.0718,37.1073,6200.0
2012-09-17 11:20:00,52.22,52.23,52.18,52.21,1500.0,37.1073,37.1145,37.0789,37.1002,1500.0
2012-09-17 11:25:00,52.22,52.22,52.2,52.21,1300.0,37.1073,37.1073,37.0931,37.1002,1300.0
2012-09-17 11:30:00,52.21,52.23,52.18,52.18,3600.0,37.1002,37.1145,37.0789,37.0789,3600.0
2012-09-17 11:35:00,52.18,52.22,52.17,52.21,1600.0,37.0789,37.1073,37.0718,37.1002,1600.0
2012-09-17 11:40:00,52.19,52.24,52.19,52.23,3000.0,37.086,37.1216,37.086,37.1145,3000.0
2012-09-17 11:45:00,52.24,52.28,52.24,52.28,3400.0,37.1216,37.15,37.1216,37.15,3400.0
2012-09-17 11:50:00,52.27,52.37,52.26,52.34,4400.0,37.1429,37.2139,37.1358,37.1926,4400.0
2012-09-17 11:55:00,52.34,52.34,52.29,52.31,4200.0,37.1926,37.1926,37.1571,37.1713,4200.0
2012-09-17 12:00:00,52.3,52.31,52.26,52.3,6500.0,37.1642,37.1713,37.1358,37.1642,6500.0
2012-09-17 12:05:00,52.3,52.31,52.26,52.3,10100.0,37.1642,37.1713,37.1358,37.1642,10100.0
2012-09-17 12:10:00,52.29,52.29,52.24,52.24,9400.0,37.1571,37.1571,37.1216,37.1216,9400.0
2012-09-17 12:15:00,52.22,52.23,52.22,52.23,800.0,37.1073,37.1145,37.1073,37.1145,800.0
2012-09-17 12:20:00,52.22,52.25,52.22,52.25,4600.0,37.1073,37.1287,37.1073,37.1287,4600.0
2012-09-17 12:25:00,52.25,52.25,52.23,52.23,4700.0,37.1287,37.1287,37.1145,37.1145,4700.0
2012-09-17 12:30:00,52.23,52.23,52.2,52.2,1300.0,37.1145,37.1145,37.0931,37.0931,1300.0
2012-09-17 12:35:00,52.21,52.21,52.2,52.21,1400.0,37.1002,37.1002,37.0931,37.1002,1400.0
2012-09-17 12:40:00,52.21,52.22,52.18,52.18,3300.0,37.1002,37.1073,37.0789,37.0789,3300.0
2012-09-17 12:45:00,52.18,52.18,52.13,52.14,2800.0,37.0789,37.0789,37.0434,37.0505,2800.0
2012-09-17 12:50:00,52.15,52.15,52.1,52.11,6100.0,37.0576,37.0576,37.0221,37.0292,6100.0
2012-09-17 12:55:00,52.11,52.13,52.11,52.13,3000.0,37.0292,37.0434,37.0292,37.0434,3000.0
2012-09-17 13:00:00,52.12,52.14,52.11,52.14,2700.0,37.0363,37.0505,37.0292,37.0505,2700.0
2012-09-17 13:05:00,52.11,52.15,52.11,52.15,3700.0,37.0292,37.0576,37.0292,37.0576,3700.0
2012-09-17 13:10:00,52.15,52.18,52.14,52.17,2600.0,37.0576,37.0789,37.0505,37.0718,2600.0
2012-09-17 13:15:00,52.17,52.17,52.14,52.14,1900.0,37.0718,37.0718,37.0505,37.0505,1900.0
2012-09-17 13:20:00,52.15,52.19,52.15,52.15,4100.0,37.0576,37.086,37.0576,37.0576,4100.0
2012-09-17 13:25:00,52.15,52.2,52.11,52.19,35400.0,37.0576,37.0931,37.0292,37.086,35400.0
2012-09-17 13:30:00,52.18,52.27,52.17,52.26,15700.0,37.0789,37.1429,37.0718,37.1358,15700.0
2012-09-17 13:35:00,52.26,52.3,52.21,52.23,8900.0,37.1358,37.1642,37.1002,37.1145,8900.0
2012-09-17 13:40:00,52.23,52.26,52.23,52.25,7400.0,37.1145,37.1358,37.1145,37.1287,7400.0
2012-09-17 13:45:00,52.25,52.26,52.24,52.26,6200.0,37.1287,37.1358,37.1216,37.1358,6200.0
2012-09-17 13:50:00,52.26,52.28,52.26,52.27,7400.0,37.1358,37.15,37.1358,37.1429,7400.0
2012-09-17 13:55:00,52.27,52.31,52.27,52.31,4200.0,37.1429,37.1713,37.1429,37.1713,4200.0
2012-09-17 14:00:00,52.27,52.32,52.27,52.3,3600.0,37.1429,37.1784,37.1429,37.1642,3600.0
2012-09-17 14:05:00,52.29,52.3,52.25,52.25,10400.0,37.1571,37.1642,37.1287,37.1287,10400.0
2012-09-17 14:10:00,52.24,52.32,52.24,52.32,4500.0,37.1216,37.1784,37.1216,37.1784,4500.0
2012-09-17 14:15:00,52.3,52.36,52.28,52.36,34100.0,37.1642,37.2068,37.15,37.2068,34100.0
2012-09-17 14:20:00,52.36,52.45,52.3,52.43,23200.0,37.2068,37.2708,37.1642,37.2566,23200.0
2012-09-17 14:25:00,52.41,52.51,52.39,52.46,26400.0,37.2424,37.3134,37.2281,37.2779,26400.0
2012-09-17 14:30:00,52.45,52.46,52.39,52.43,14200.0,37.2708,37.2779,37.2281,37.2566,14200.0
2012-09-17 14:35:00,52.42,52.51,52.42,52.5,3400.0,37.2495,37.3134,37.2495,37.3063,3400.0
2012-09-17 14:40:00,52.49,52.5,52.44,52.47,14500.0,37.2992,37.3063,37.2637,37.285,14500.0
2012-09-17 14:45:00,52.47,52.5,52.47,52.49,5500.0,37.285,37.3063,37.285,37.2992,5500.0
2012-09-17 14:50:00,52.48,52.49,52.44,52.48,7300.0,37.2921,37.2992,37.2637,37.2921,7300.0
2012-09-17 14:55:00,52.46,52.48,52.45,52.46,3600.0,37.2779,37.2921,37.2708,37.2779,3600.0
2012-09-17 15:00:00,52.45,52.45,52.34,52.36,19300.0,37.2708,37.2708,37.1926,37.2068,19300.0
2012-09-17 15:05:00,52.35,52.39,52.34,52.36,11200.0,37.1997,37.2281,37.1926,37.2068,11200.0
2012-09-17 15:10:00,52.36,52.39,52.25,52.26,17600.0,37.2068,37.2281,37.1287,37.1358,17600.0
2012-09-17 15:15:00,52.25,52.3,52.25,52.28,11300.0,37.1287,37.1642,37.1287,37.15,11300.0
2012-09-17 15:20:00,52.28,52.3,52.26,52.26,14500.0,37.15,37.1642,37.1358,37.1358,14500.0
2012-09-17 15:25:00,52.27,52.29,52.25,52.26,40300.0,37.1429,37.1571,37.1287,37.1358,40300.0
2012-09-17 15:30:00,52.25,52.32,52.25,52.32,16300.0,37.1287,37.1784,37.1287,37.1784,16300.0
2012-09-17 15:35:00,52.33,52.39,52.32,52.33,15000.0,37.1855,37.2281,37.1784,37.1855,15000.0
2012-09-17 15:40:00,52.34,52.41,52.34,52.4,6700.0,37.1926,37.2424,37.1926,37.2353,6700.0
2012-09-17 15:45:00,52.38,52.45,52.38,52.45,10700.0,37.221,37.2708,37.221,37.2708,10700.0
2012-09-17 15:50:00,52.45,52.49,52.44,52.47,31100.0,37.2708,37.2992,37.2637,37.285,31100.0
2012-09-17 15:55:00,52.48,52.49,52.42,52.44,75500.0,37.2921,37.2992,37.2495,37.2637,75500.0
2012-09-18 09:30:00,52.43,52.43,51.84,51.96,16300.0,37.2566,37.2566,36.8373,36.9226,16300.0
2012-09-18 09:35:00,51.95,52.07,51.9,52.07,17400.0,36.9155,37.0008,36.88,37.0008,17400.0
2012-09-18 09:40:00,52.06,52.15,52.03,52.11,11800.0,36.9937,37.0576,36.9723,37.0292,11800.0
2012-09-18 09:45:00,52.08,52.16,52.08,52.12,10100.0,37.0079,37.0647,37.0079,37.0363,10100.0
2012-09-18 09:50:00,52.12,52.27,52.08,52.18,34200.0,37.0363,37.1429,37.0079,37.0789,34200.0
2012-09-18 09:55:00,52.17,52.24,52.02,52.24,14300.0,37.0718,37.1216,36.9652,37.1216,14300.0
2012-09-18 10:00:00,52.26,52.27,52.12,52.19,117000.0,37.1358,37.1429,37.0363,37.086,117000.0
2012-09-18 10:05:00,52.19,52.23,52.15,52.16,29900.0,37.086,37.1145,37.0576,37.0647,29900.0
2012-09-18 10:10:00,52.16,52.28,52.15,52.25,11200.0,37.0647,37.15,37.0576,37.1287,11200.0
2012-09-18 10:15:00,52.25,52.32,52.15,52.15,18700.0,37.1287,37.1784,37.0576,37.0576,18700.0
2012-09-18 10:20:00,52.14,52.19,52.14,52.16,1300.0,37.0505,37.086,37.0505,37.0647,1300.0
2012-09-18 10:25:00,52.18,52.26,52.11,52.23,8200.0,37.0789,37.1358,37.0292,37.1145,8200.0
2012-09-18 10:30:00,52.23,52.3,52.22,52.25,4000.0,37.1145,37.1642,37.1073,37.1287,4000.0
2012-09-18 10:35:00,52.25,52.29,52.25,52.26,3600.0,37.1287,37.1571,37.1287,37.1358,3600.0
2012-09-18 10:40:00,52.27,52.29,52.21,52.23,8600.0,37.1429,37.1571,37.1002,37.1145,8600.0
2012-09-18 10:45:00,52.24,52.24,52.2,52.23,12700.0,37.1216,37.1216,37.0931,37.1145,12700.0
2012-09-18 10:50:00,52.23,52.31,52.21,52.31,20800.0,37.1145,37.1713,37.1002,37.1713,20800.0
2012-09-18 10:55:00,52.3,52.33,52.28,52.3,6700.0,37.1642,37.1855,37.15,37.1642,6700.0
2012-09-18 11:00:00,52.3,52.34,52.26,52.3,9200.0,37.1642,37.1926,37.1358,37.1642,9200.0
2012-09-18 11:05:00,52.3,52.31,52.26,52.31,7200.0,37.1642,37.1713,37.1358,37.1713,7200.0
2012-09-18 11:10:00,52.28,52.3,52.25,52.26,2000.0,37.15,37.1642,37.1287,37.1358,2000.0
2012-09-18 11:15:00,52.28,52.28,52.25,52.26,6400.0,37.15,37.15,37.1287,37.1358,6400.0
2012-09-18 11:20:00,52.27,52.28,52.22,52.24,7100.0,37.1429,37.15,37.1073,37.1216,7100.0
2012-09-18 11:25:00,52.24,52.26,52.23,52.25,4600.0,37.1216,37.1358,37.1145,37.1287,4600.0
2012-09-18 11:30:00,52.25,52.26,52.2,52.22,12300.0,37.1287,37.1358,37.0931,37.1073,12300.0
2012-09-18 11:35:00,52.23,52.26,52.21,52.24,9100.0,37.1145,37.1358,37.1002,37.1216,9100.0
2012-09-18 11:40:00,52.23,52.24,52.2,52.22,4500.0,37.1145,37.1216,37.0931,37.1073,4500.0
2012-09-18 11:45:00,52.22,52.26,52.22,52.24,16500.0,37.1073,37.1358,37.1073,37.1216,16500.0
2012-09-18 11:50:00,52.23,52.29,52.21,52.26,26300.0,37.1145,37.1571,37.1002,37.1358,26300.0
2012-09-18 11:55:00,52.26,52.28,52.25,52.28,4600.0,37.1358,37.15,37.1287,37.15,4600.0
2012-09-18 12:00:00,52.26,52.27,52.25,52.27,4600.0,37.1358,37.1429,37.1287,37.1429,4600.0
2012-09-18 12:05:00,52.26,52.27,52.25,52.26,3700.0,37.1358,37.1429,37.1287,37.1358,3700.0
2012-09-18 12:10:00,52.26,52.27,52.23,52.24,14200.0,37.1358,37.1429,37.1145,37.1216,14200.0
2012-09-18 12:15:00,52.25,52.27,52.17,52.24,29000.0,37.1287,37.1429,37.0718,37.1216,29000.0
2012-09-18 12:20:00,52.24,52.24,52.11,52.21,22400.0,37.1216,37.1216,37.0292,37.1002,22400.0
2012-09-18 12:25:00,52.2,52.29,52.2,52.25,10000.0,37.0931,37.1571,37.0931,37.1287,10000.0
2012-09-18 12:30:00,52.25,52.26,52.2,52.2,38300.0,37.1287,37.1358,37.0931,37.0931,38300.0
2012-09-18 12:35:00,52.19,52.23,52.17,52.22,7500.0,37.086,37.1145,37.0718,37.1073,7500.0
2012-09-18 12:40:00,52.24,52.25,52.22,52.25,3800.0,37.1216,37.1287,37.1073,37.1287,3800.0
2012-09-18 12:45:00,52.24,52.28,52.23,52.27,3500.0,37.1216,37.15,37.1145,37.1429,3500.0
2012-09-18 12:50:00,52.27,52.27,52.25,52.27,3100.0,37.1429,37.1429,37.1287,37.1429,3100.0
2012-09-18 12:55:00,52.27,52.29,52.25,52.25,9200.0,37.1429,37.1571,37.1287,37.1287,9200.0
2012-09-18 13:00:00,52.25,52.26,52.23,52.23,30000.0,37.1287,37.1358,37.1145,37.1145,30000.0
2012-09-18 13:05:00,52.23,52.26,52.16,52.24,37700.0,37.1145,37.1358,37.0647,37.1216,37700.0
2012-09-18 13:10:00,52.24,52.27,52.23,52.24,3000.0,37.1216,37.1429,37.1145,37.1216,3000.0
2012-09-18 13:15:00,52.24,52.27,52.23,52.25,8700.0,37.1216,37.1429,37.1145,37.1287,8700.0
2012-09-18 13:20:00,52.24,52.27,52.19,52.27,10000.0,37.1216,37.1429,37.086,37.1429,10000.0
2012-09-18 13:25:00,52.28,52.33,52.28,52.33,1200.0,37.15,37.1855,37.15,37.1855,1200.0
2012-09-18 13:30:00,52.32,52.33,52.29,52.32,29300.0,37.1784,37.1855,37.1571,37.1784,29300.0
2012-09-18 13:35:00,52.34,52.4,52.31,52.37,4600.0,37.1926,37.2353,37.1713,37.2139,4600.0
2012-09-18 13:40:00,52.36,52.36,52.31,52.35,6200.0,37.2068,37.2068,37.1713,37.1997,6200.0
2012-09-18 13:45:00,52.35,52.35,52.32,52.34,10500.0,37.1997,37.1997,37.1784,37.1926,10500.0
2012-09-18 13:50:00,52.33,52.4,52.28,52.39,13000.0,37.1855,37.2353,37.15,37.2281,13000.0
2012-09-18 13:55:00,52.39,52.4,52.34,52.38,19100.0,37.2281,37.2353,37.1926,37.221,19100.0
2012-09-18 14:00:00,52.39,52.39,52.24,52.24,11300.0,37.2281,37.2281,37.1216,37.1216,11300.0
2012-09-18 14:05:00,52.24,52.33,52.24,52.33,5600.0,37.1216,37.1855,37.1216,37.1855,5600.0
2012-09-18 14:10:00,52.35,52.36,52.3,52.32,9400.0,37.1997,37.2068,37.1642,37.1784,9400.0
2012-09-18 14:15:00,52.35,52.36,52.32,52.34,2600.0,37.1997,37.2068,37.1784,37.1926,2600.0
2012-09-18 14:20:00,52.32,52.32,52.3,52.32,4600.0,37.1784,37.1784,37.1642,37.1784,4600.0
2012-09-18 14:25:00,52.32,52.37,52.32,52.37,8800.0,37.1784,37.2139,37.1784,37.2139,8800.0
2012-09-18 14:30:00,52.38,52.43,52.37,52.39,62900.0,37.221,37.2566,37.2139,37.2281,62900.0
2012-09-18 14:35:00,52.37,52.37,52.3,52.34,7800.0,37.2139,37.2139,37.1642,37.1926,7800.0
2012-09-18 14:40:00,52.33,52.34,52.31,52.32,3700.0,37.1855,37.1926,37.1713,37.1784,3700.0
2012-09-18 14:45:00,52.31,52.35,52.3,52.35,6600.0,37.1713,37.1997,37.1642,37.1997,6600.0
2012-09-18 14:50:00,52.35,52.37,52.33,52.33,6000.0,37.1997,37.2139,37.1855,37.1855,6000.0
2012-09-18 14:55:00,52.33,52.33,52.3,52.3,4500.0,37.1855,37.1855,37.1642,37.1642,4500.0
2012-09-18 15:00:00,52.31,52.31,52.25,52.29,10700.0,37.1713,37.1713,37.1287,37.1571,10700.0
2012-09-18 15:05:00,52.29,52.34,52.29,52.31,9600.0,37.1571,37.1926,37.1571,37.1713,9600.0
2012-09-18 15:10:00,52.32,52.33,52.31,52.32,3500.0,37.1784,37.1855,37.1713,37.1784,3500.0
2012-09-18 15:15:00,52.32,52.33,52.31,52.33,4900.0,37.1784,37.1855,37.1713,37.1855,4900.0
2012-09-18 15:20:00,52.32,52.35,52.31,52.32,9700.0,37.1784,37.1997,37.1713,37.1784,9700.0
2012-09-18 15:25:00,52.32,52.36,52.32,52.36,8700.0,37.1784,37.2068,37.1784,37.2068,8700.0
2012-09-18 15:30:00,52.37,52.45,52.37,52.45,24000.0,37.2139,37.2708,37.2139,37.2708,24000.0
2012-09-18 15:35:00,52.44,52.46,52.37,52.46,18800.0,37.2637,37.2779,37.2139,37.2779,18800.0
2012-09-18 15:40:00,52.46,52.5,52.38,52.42,21500.0,37.2779,37.3063,37.221,37.2495,21500.0
2012-09-18 15:45:00,52.4,52.51,52.39,52.49,45900.0,37.2353,37.3134,37.2281,37.2992,45900.0
2012-09-18 15:50:00,52.49,52.54,52.48,52.51,32200.0,37.2992,37.3347,37.2921,37.3134,32200.0
2012-09-18 15:55:00,52.5,52.55,52.45,52.5,91800.0,37.3063,37.3418,37.2708,37.3063,91800.0
2012-09-19 09:30:00,52.52,52.82,52.51,52.69,30700.0,37.3205,37.5337,37.3134,37.4413,30700.0
2012-09-19 09:35:00,52.68,52.71,52.58,52.58,4000.0,37.4342,37.4555,37.3632,37.3632,4000.0
2012-09-19 09:40:00,52.61,52.63,52.52,52.59,8600.0,37.3845,37.3987,37.3205,37.3703,8600.0
2012-09-19 09:45:00,52.59,52.68,52.59,52.68,1600.0,37.3703,37.4342,37.3703,37.4342,1600.0
2012-09-19 09:50:00,52.73,52.92,52.68,52.78,6300.0,37.4697,37.6048,37.4342,37.5053,6300.0
2012-09-19 09:55:00,52.78,52.84,52.78,52.82,900.0,37.5053,37.5479,37.5053,37.5337,900.0
2012-09-19 10:00:00,52.85,53.22,52.84,53.2,20400.0,37.555,37.8179,37.5479,37.8037,20400.0
2012-09-19 10:05:00,53.21,53.29,53.03,53.28,35900.0,37.8108,37.8677,37.6829,37.8606,35900.0
2012-09-19 10:10:00,53.28,53.38,53.27,53.35,21300.0,37.8606,37.9316,37.8535,37.9103,21300.0
2012-09-19 10:15:00,53.35,53.41,53.35,53.38,19700.0,37.9103,37.953,37.9103,37.9316,19700.0
2012-09-19 10:20:00,53.38,53.47,53.35,53.39,23700.0,37.9316,37.9956,37.9103,37.9387,23700.0
2012-09-19 10:25:00,53.37,53.48,53.35,53.45,44700.0,37.9245,38.0027,37.9103,37.9814,44700.0
2012-09-19 10:30:00,53.42,53.42,53.27,53.39,30500.0,37.9601,37.9601,37.8535,37.9387,30500.0
2012-09-19 10:35:00,53.39,53.4,53.3,53.4,19300.0,37.9387,37.9458,37.8748,37.9458,19300.0
2012-09-19 10:40:00,53.4,53.41,53.31,53.34,11600.0,37.9458,37.953,37.8819,37.9032,11600.0
2012-09-19 10:45:00,53.35,53.41,53.27,53.37,10100.0,37.9103,37.953,37.8535,37.9245,10100.0
2012-09-19 10:50:00,53.36,53.37,53.26,53.35,8500.0,37.9174,37.9245,37.8464,37.9103,8500.0
2012-09-19 10:55:00,53.35,53.55,53.35,53.54,8700.0,37.9103,38.0524,37.9103,38.0453,8700.0
2012-09-19 11:00:00,53.52,53.69,53.48,53.69,41500.0,38.0311,38.1519,38.0027,38.1519,41500.0
2012-09-19 11:05:00,53.67,53.69,53.51,53.51,15900.0,38.1377,38.1519,38.024,38.024,15900.0
2012-09-19 11:10:00,53.52,53.54,53.5,53.51,13500.0,38.0311,38.0453,38.0169,38.024,13500.0
2012-09-19 11:15:00,53.51,53.75,53.5,53.71,34400.0,38.024,38.1946,38.0169,38.1661,34400.0
2012-09-19 11:20:00,53.74,53.79,53.66,53.73,26400.0,38.1875,38.223,38.1306,38.1803,26400.0
2012-09-19 11:25:00,53.73,53.82,53.73,53.78,9200.0,38.1803,38.2443,38.1803,38.2159,9200.0
2012-09-19 11:30:00,53.77,53.78,53.65,53.65,8100.0,38.2088,38.2159,38.1235,38.1235,8100.0
2012-09-19 11:35:00,53.65,53.83,53.65,53.81,46100.0,38.1235,38.2514,38.1235,38.2372,46100.0
2012-09-19 11:40:00,53.8,53.85,53.77,53.85,10800.0,38.2301,38.2656,38.2088,38.2656,10800.0
2012-09-19 11:45:00,53.84,53.87,53.82,53.83,6600.0,38.2585,38.2798,38.2443,38.2514,6600.0
2012-09-19 11:50:00,53.82,53.94,53.82,53.93,10100.0,38.2443,38.3296,38.2443,38.3225,10100.0
2012-09-19 11:55:00,53.93,53.97,53.88,53.88,15700.0,38.3225,38.3509,38.2869,38.2869,15700.0
2012-09-19 12:00:00,53.88,54.0,53.87,53.98,34100.0,38.2869,38.3722,38.2798,38.358,34100.0
2012-09-19 12:05:00,53.98,54.02,53.95,53.98,25600.0,38.358,38.3864,38.3367,38.358,25600.0
2012-09-19 12:10:00,53.98,54.0,53.92,53.98,8800.0,38.358,38.3722,38.3154,38.358,8800.0
2012-09-19 12:15:00,53.98,53.98,53.9,53.92,4000.0,38.358,38.358,38.3011,38.3154,4000.0
2012-09-19 12:20:00,53.92,53.93,53.9,53.91,6300.0,38.3154,38.3225,38.3011,38.3083,6300.0
2012-09-19 12:25:00,53.91,53.99,53.89,53.97,8700.0,38.3083,38.3651,38.294,38.3509,8700.0
2012-09-19 12:30:00,53.97,53.97,53.9,53.95,17200.0,38.3509,38.3509,38.3011,38.3367,17200.0
2012-09-19 12:35:00,53.94,53.95,53.89,53.91,18200.0,38.3296,38.3367,38.294,38.3083,18200.0
2012-09-19 12:40:00,53.91,53.94,53.85,53.89,17700.0,38.3083,38.3296,38.2656,38.294,17700.0
2012-09-19 12:45:00,53.89,53.93,53.86,53.86,8000.0,38.294,38.3225,38.2727,38.2727,8000.0
2012-09-19 12:50:00,53.86,53.93,53.86,53.93,12900.0,38.2727,38.3225,38.2727,38.3225,12900.0
2012-09-19 12:55:00,53.92,53.99,53.91,53.94,17400.0,38.3154,38.3651,38.3083,38.3296,17400.0
2012-09-19 13:00:00,53.93,53.94,53.92,53.93,18200.0,38.3225,38.3296,38.3154,38.3225,18200.0
2012-09-19 13:05:00,53.94,54.02,53.93,54.02,23500.0,38.3296,38.3864,38.3225,38.3864,23500.0
2012-09-19 13:10:00,54.02,54.04,54.0,54.04,8600.0,38.3864,38.4006,38.3722,38.4006,8600.0
2012-09-19 13:15:00,54.04,54.07,54.03,54.05,5600.0,38.4006,38.4219,38.3935,38.4077,5600.0
2012-09-19 13:20:00,54.06,54.1,54.05,54.09,15000.0,38.4148,38.4433,38.4077,38.4362,15000.0
2012-09-19 13:25:00,54.09,54.21,54.09,54.19,32200.0,38.4362,38.5214,38.4362,38.5072,32200.0
2012-09-19 13:30:00,54.17,54.21,54.15,54.18,25400.0,38.493,38.5214,38.4788,38.5001,25400.0
2012-09-19 13:35:00,54.19,54.24,54.08,54.08,13300.0,38.5072,38.5428,38.4291,38.4291,13300.0
2012-09-19 13:40:00,54.06,54.06,53.98,53.99,12800.0,38.4148,38.4148,38.358,38.3651,12800.0
2012-09-19 13:45:00,53.99,54.02,53.89,53.93,17600.0,38.3651,38.3864,38.294,38.3225,17600.0
2012-09-19 13:50:00,53.93,53.97,53.87,53.97,25800.0,38.3225,38.3509,38.2798,38.3509,25800.0
2012-09-19 13:55:00,53.98,54.03,53.93,53.95,8400.0,38.358,38.3935,38.3225,38.3367,8400.0
2012-09-19 14:00:00,53.96,54.0,53.96,53.99,6700.0,38.3438,38.3722,38.3438,38.3651,6700.0
2012-09-19 14:05:00,54.0,54.01,53.98,53.98,9100.0,38.3722,38.3793,38.358,38.358,9100.0
2012-09-19 14:10:00,53.98,54.02,53.98,54.01,12400.0,38.358,38.3864,38.358,38.3793,12400.0
2012-09-19 14:15:00,54.01,54.09,54.01,54.09,6600.0,38.3793,38.4362,38.3793,38.4362,6600.0
2012-09-19 14:20:00,54.09,54.09,54.06,54.07,6800.0,38.4362,38.4362,38.4148,38.4219,6800.0
2012-09-19 14:25:00,54.07,54.13,54.07,54.09,16400.0,38.4219,38.4646,38.4219,38.4362,16400.0
2012-09-19 14:30:00,54.09,54.13,54.08,54.1,13600.0,38.4362,38.4646,38.4291,38.4433,13600.0
2012-09-19 14:35:00,54.11,54.12,54.02,54.02,7400.0,38.4504,38.4575,38.3864,38.3864,7400.0
2012-09-19 14:40:00,54.02,54.06,54.01,54.05,10100.0,38.3864,38.4148,38.3793,38.4077,10100.0
2012-09-19 14:45:00,54.04,54.08,54.02,54.07,34200.0,38.4006,38.4291,38.3864,38.4219,34200.0
2012-09-19 14:50:00,54.07,54.07,54.02,54.04,13000.0,38.4219,38.4219,38.3864,38.4006,13000.0
2012-09-19 14:55:00,54.04,54.06,54.04,54.06,10500.0,38.4006,38.4148,38.4006,38.4148,10500.0
2012-09-19 15:00:00,54.05,54.05,54.0,54.0,20400.0,38.4077,38.4077,38.3722,38.3722,20400.0
2012-09-19 15:05:00,54.01,54.04,54.0,54.0,19600.0,38.3793,38.4006,38.3722,38.3722,19600.0
2012-09-19 15:10:00,54.0,54.04,54.0,54.0,58600.0,38.3722,38.4006,38.3722,38.3722,58600.0
2012-09-19 15:15:00,54.0,54.01,53.95,53.95,29700.0,38.3722,38.3793,38.3367,38.3367,29700.0
2012-09-19 15:20:00,53.95,53.96,53.9,53.9,16500.0,38.3367,38.3438,38.3011,38.3011,16500.0
2012-09-19 15:25:00,53.9,53.93,53.9,53.92,13500.0,38.3011,38.3225,38.3011,38.3154,13500.0
2012-09-19 15:30:00,53.92,53.98,53.92,53.97,38200.0,38.3154,38.358,38.3154,38.3509,38200.0
2012-09-19 15:35:00,53.96,54.0,53.95,53.99,38300.0,38.3438,38.3722,38.3367,38.3651,38300.0
2012-09-19 15:40:00,54.0,54.0,53.95,53.95,51900.0,38.3722,38.3722,38.3367,38.3367,51900.0
2012-09-19 15:45:00,53.96,53.96,53.93,53.96,53100.0,38.3438,38.3438,38.3225,38.3438,53100.0
2012-09-19 15:50:00,53.96,53.99,53.94,53.95,54800.0,38.3438,38.3651,38.3296,38.3367,54800.0
2012-09-19 15:55:00,53.95,53.95,53.86,53.93,137200.0,38.3367,38.3367,38.2727,38.3225,137200.0
2012-09-20 09:30:00,53.43,53.44,53.15,53.21,46900.0,37.9672,37.9743,37.7682,37.8108,46900.0
2012-09-20 09:35:00,53.26,53.27,53.06,53.06,43100.0,37.8464,37.8535,37.7042,37.7042,43100.0
2012-09-20 09:40:00,53.06,53.14,52.95,53.0,68400.0,37.7042,37.7611,37.6261,37.6616,68400.0
2012-09-20 09:45:00,52.99,53.1,52.99,53.03,16300.0,37.6545,37.7327,37.6545,37.6829,16300.0
2012-09-20 09:50:00,53.0,53.1,53.0,53.06,9700.0,37.6616,37.7327,37.6616,37.7042,9700.0
2012-09-20 09:55:00,53.09,53.18,53.07,53.16,17100.0,37.7256,37.7895,37.7114,37.7753,17100.0
2012-09-20 10:00:00,53.16,53.25,53.11,53.19,9800.0,37.7753,37.8393,37.7398,37.7966,9800.0
2012-09-20 10:05:00,53.19,53.21,53.12,53.13,6100.0,37.7966,37.8108,37.7469,37.754,6100.0
2012-09-20 10:10:00,53.14,53.32,53.14,53.3,24700.0,37.7611,37.889,37.7611,37.8748,24700.0
2012-09-20 10:15:00,53.3,53.4,53.29,53.35,15700.0,37.8748,37.9458,37.8677,37.9103,15700.0
2012-09-20 10:20:00,53.34,53.36,53.31,53.35,7600.0,37.9032,37.9174,37.8819,37.9103,7600.0
2012-09-20 10:25:00,53.34,53.4,53.34,53.4,11300.0,37.9032,37.9458,37.9032,37.9458,11300.0
2012-09-20 10:30:00,53.4,53.43,53.34,53.43,40200.0,37.9458,37.9672,37.9032,37.9672,40200.0
2012-09-20 10:35:00,53.45,53.5,53.45,53.47,3900.0,37.9814,38.0169,37.9814,37.9956,3900.0
2012-09-20 10:40:00,53.5,53.53,53.41,53.41,4700.0,38.0169,38.0382,37.953,37.953,4700.0
2012-09-20 10:45:00,53.43,53.5,53.43,53.45,8000.0,37.9672,38.0169,37.9672,37.9814,8000.0
2012-09-20 10:50:00,53.45,53.5,53.42,53.5,9300.0,37.9814,38.0169,37.9601,38.0169,9300.0
2012-09-20 10:55:00,53.5,53.59,53.5,53.59,16900.0,38.0169,38.0809,38.0169,38.0809,16900.0
2012-09-20 11:00:00,53.58,53.69,53.58,53.59,10400.0,38.0738,38.1519,38.0738,38.0809,10400.0
2012-09-20 11:05:00,53.59,53.6,53.58,53.59,6700.0,38.0809,38.088,38.0738,38.0809,6700.0
2012-09-20 11:10:00,53.59,53.68,53.59,53.62,42300.0,38.0809,38.1448,38.0809,38.1022,42300.0
2012-09-20 11:15:00,53.62,53.67,53.61,53.65,8800.0,38.1022,38.1377,38.0951,38.1235,8800.0
2012-09-20 11:20:00,53.66,53.67,53.66,53.66,2900.0,38.1306,38.1377,38.1306,38.1306,2900.0
2012-09-20 11:25:00,53.65,53.69,53.61,53.61,12200.0,38.1235,38.1519,38.0951,38.0951,12200.0
2012-09-20 11:30:00,53.61,53.61,53.56,53.57,3700.0,38.0951,38.0951,38.0595,38.0667,3700.0
2012-09-20 11:35:00,53.57,53.58,53.5,53.53,8700.0,38.0667,38.0738,38.0169,38.0382,8700.0
2012-09-20 11:40:00,53.53,53.54,53.5,53.54,12800.0,38.0382,38.0453,38.0169,38.0453,12800.0
2012-09-20 11:45:00,53.55,53.58,53.51,53.56,5700.0,38.0524,38.0738,38.024,38.0595,5700.0
2012-09-20 11:50:00,53.56,53.57,53.55,53.56,2100.0,38.0595,38.0667,38.0524,38.0595,2100.0
2012-09-20 11:55:00,53.56,53.61,53.54,53.58,31300.0,38.0595,38.0951,38.0453,38.0738,31300.0
2012-09-20 12:00:00,53.59,53.6,53.55,53.57,12700.0,38.0809,38.088,38.0524,38.0667,12700.0
2012-09-20 12:05:00,53.56,53.58,53.55,53.55,5700.0,38.0595,38.0738,38.0524,38.0524,5700.0
2012-09-20 12:10:00,53.55,53.57,53.55,53.56,11200.0,38.0524,38.0667,38.0524,38.0595,11200.0
2012-09-20 12:15:00,53.57,53.59,53.54,53.55,12400.0,38.0667,38.0809,38.0453,38.0524,12400.0
2012-09-20 12:20:00,53.55,53.56,53.5,53.54,47300.0,38.0524,38.0595,38.0169,38.0453,47300.0
2012-09-20 12:25:00,53.55,53.55,53.5,53.51,23200.0,38.0524,38.0524,38.0169,38.024,23200.0
2012-09-20 12:30:00,53.51,53.51,53.4,53.4,42900.0,38.024,38.024,37.9458,37.9458,42900.0
2012-09-20 12:35:00,53.4,53.41,53.38,53.4,11700.0,37.9458,37.953,37.9316,37.9458,11700.0
2012-09-20 12:40:00,53.41,53.42,53.39,53.39,5900.0,37.953,37.9601,37.9387,37.9387,5900.0
2012-09-20 12:45:00,53.39,53.39,53.35,53.35,59900.0,37.9387,37.9387,37.9103,37.9103,59900.0
2012-09-20 12:50:00,53.35,53.4,53.34,53.35,6600.0,37.9103,37.9458,37.9032,37.9103,6600.0
2012-09-20 12:55:00,53.35,53.35,53.31,53.31,5300.0,37.9103,37.9103,37.8819,37.8819,5300.0
2012-09-20 13:00:00,53.28,53.33,53.24,53.24,7400.0,37.8606,37.8961,37.8322,37.8322,7400.0
2012-09-20 13:05:00,53.24,53.35,53.23,53.35,7900.0,37.8322,37.9103,37.825,37.9103,7900.0
2012-09-20 13:10:00,53.35,53.35,53.33,53.35,2800.0,37.9103,37.9103,37.8961,37.9103,2800.0
2012-09-20 13:15:00,53.36,53.37,53.35,53.37,2400.0,37.9174,37.9245,37.9103,37.9245,2400.0
2012-09-20 13:20:00,53.36,53.44,53.36,53.44,4500.0,37.9174,37.9743,37.9174,37.9743,4500.0
2012-09-20 13:25:00,53.44,53.5,53.44,53.5,2600.0,37.9743,38.0169,37.9743,38.0169,2600.0
2012-09-20 13:30:00,53.49,53.55,53.48,53.53,5700.0,38.0098,38.0524,38.0027,38.0382,5700.0
2012-09-20 13:35:00,53.54,53.62,53.54,53.55,5400.0,38.0453,38.1022,38.0453,38.0524,5400.0
2012-09-20 13:40:00,53.54,53.56,53.51,53.54,3300.0,38.0453,38.0595,38.024,38.0453,3300.0
2012-09-20 13:45:00,53.54,53.59,53.53,53.57,6000.0,38.0453,38.0809,38.0382,38.0667,6000.0
2012-09-20 13:50:00,53.57,53.58,53.45,53.48,8200.0,38.0667,38.0738,37.9814,38.0027,8200.0
2012-09-20 13:55:00,53.47,53.47,53.39,53.41,3800.0,37.9956,37.9956,37.9387,37.953,3800.0
2012-09-20 14:00:00,53.41,53.42,53.39,53.4,2100.0,37.953,37.9601,37.9387,37.9458,2100.0
2012-09-20 14:05:00,53.4,53.46,53.4,53.46,5300.0,37.9458,37.9885,37.9458,37.9885,5300.0
2012-09-20 14:10:00,53.46,53.48,53.44,53.44,9200.0,37.9885,38.0027,37.9743,37.9743,9200.0
2012-09-20 14:15:00,53.44,53.46,53.42,53.44,14100.0,37.9743,37.9885,37.9601,37.9743,14100.0
2012-09-20 14:20:00,53.44,53.54,53.41,53.54,36000.0,37.9743,38.0453,37.953,38.0453,36000.0
2012-09-20 14:25:00,53.54,53.65,53.54,53.62,8700.0,38.0453,38.1235,38.0453,38.1022,8700.0
2012-09-20 14:30:00,53.59,53.61,53.53,53.58,8800.0,38.0809,38.0951,38.0382,38.0738,8800.0
2012-09-20 14:35:00,53.59,53.62,53.59,53.6,4100.0,38.0809,38.1022,38.0809,38.088,4100.0
2012-09-20 14:40:00,53.6,53.61,53.59,53.59,5800.0,38.088,38.0951,38.0809,38.0809,5800.0
2012-09-20 14:45:00,53.6,53.63,53.6,53.62,8000.0,38.088,38.1093,38.088,38.1022,8000.0
2012-09-20 14:50:00,53.61,53.62,53.55,53.57,10600.0,38.0951,38.1022,38.0524,38.0667,10600.0
2012-09-20 14:55:00,53.59,53.6,53.55,53.59,5600.0,38.0809,38.088,38.0524,38.0809,5600.0
2012-09-20 15:00:00,53.6,53.61,53.56,53.56,3600.0,38.088,38.0951,38.0595,38.0595,3600.0
2012-09-20 15:05:00,53.57,53.6,53.54,53.57,7600.0,38.0667,38.088,38.0453,38.0667,7600.0
2012-09-20 15:10:00,53.56,53.56,53.51,53.51,2800.0,38.0595,38.0595,38.024,38.024,2800.0
2012-09-20 15:15:00,53.51,53.53,53.49,53.51,5300.0,38.024,38.0382,38.0098,38.024,5300.0
2012-09-20 15:20:00,53.51,53.58,53.5,53.52,9000.0,38.024,38.0738,38.0169,38.0311,9000.0
2012-09-20 15:25:00,53.54,53.54,53.5,53.52,9600.0,38.0453,38.0453,38.0169,38.0311,9600.0
2012-09-20 15:30:00,53.52,53.61,53.52,53.55,10000.0,38.0311,38.0951,38.0311,38.0524,10000.0
2012-09-20 15:35:00,53.56,53.57,53.5,53.52,11400.0,38.0595,38.0667,38.0169,38.0311,11400.0
2012-09-20 15:40:00,53.52,53.57,53.51,53.55,15900.0,38.0311,38.0667,38.024,38.0524,15900.0
2012-09-20 15:45:00,53.55,53.56,53.5,53.53,18100.0,38.0524,38.0595,38.0169,38.0382,18100.0
2012-09-20 15:50:00,53.52,53.58,53.52,53.56,18300.0,38.0311,38.0738,38.0311,38.0595,18300.0
2012-09-20 15:55:00,53.56,53.64,53.54,53.6,46600.0,38.0595,38.1164,38.0453,38.088,46600.0
2012-09-21 09:30:00,54.0,54.0,53.85,53.92,154700.0,38.3722,38.3722,38.2656,38.3154,154700.0
2012-09-21 09:35:00,53.84,53.84,53.62,53.63,4200.0,38.2585,38.2585,38.1022,38.1093,4200.0
2012-09-21 09:40:00,53.65,53.65,53.41,53.41,21200.0,38.1235,38.1235,37.953,37.953,21200.0
2012-09-21 09:45:00,53.45,53.47,53.34,53.38,11900.0,37.9814,37.9956,37.9032,37.9316,11900.0
2012-09-21 09:50:00,53.38,53.42,53.29,53.38,56700.0,37.9316,37.9601,37.8677,37.9316,56700.0
2012-09-21 09:55:00,53.42,53.46,53.39,53.45,1300.0,37.9601,37.9885,37.9387,37.9814,1300.0
2012-09-21 10:00:00,53.42,53.43,53.3,53.43,36900.0,37.9601,37.9672,37.8748,37.9672,36900.0
2012-09-21 10:05:00,53.43,53.46,53.4,53.46,12800.0,37.9672,37.9885,37.9458,37.9885,12800.0
2012-09-21 10:10:00,53.46,53.53,53.44,53.45,15200.0,37.9885,38.0382,37.9743,37.9814,15200.0
2012-09-21 10:15:00,53.47,53.55,53.45,53.55,2000.0,37.9956,38.0524,37.9814,38.0524,2000.0
2012-09-21 10:20:00,53.58,53.62,53.56,53.58,2000.0,38.0738,38.1022,38.0595,38.0738,2000.0
2012-09-21 10:25:00,53.59,53.6,53.57,53.59,1700.0,38.0809,38.088,38.0667,38.0809,1700.0
2012-09-21 10:30:00,53.59,53.66,53.59,53.66,3200.0,38.0809,38.1306,38.0809,38.1306,3200.0
2012-09-21 10:35:00,53.65,53.67,53.61,53.67,9200.0,38.1235,38.1377,38.0951,38.1377,9200.0
2012-09-21 10:40:00,53.65,53.66,53.6,53.62,10700.0,38.1235,38.1306,38.088,38.1022,10700.0
2012-09-21 10:45:00,53.64,53.64,53.6,53.6,1200.0,38.1164,38.1164,38.088,38.088,1200.0
2012-09-21 10:50:00,53.62,53.62,53.56,53.6,2100.0,38.1022,38.1022,38.0595,38.088,2100.0
2012-09-21 10:55:00,53.6,53.61,53.57,53.57,4700.0,38.088,38.0951,38.0667,38.0667,4700.0
2012-09-21 11:00:00,53.57,53.69,53.56,53.67,6500.0,38.0667,38.1519,38.0595,38.1377,6500.0
2012-09-21 11:05:00,53.66,53.66,53.6,53.61,12700.0,38.1306,38.1306,38.088,38.0951,12700.0
2012-09-21 11:10:00,53.61,53.64,53.59,53.62,9600.0,38.0951,38.1164,38.0809,38.1022,9600.0
2012-09-21 11:15:00,53.61,53.69,53.61,53.69,3200.0,38.0951,38.1519,38.0951,38.1519,3200.0
2012-09-21 11:20:00,53.69,53.69,53.62,53.62,12800.0,38.1519,38.1519,38.1022,38.1022,12800.0
2012-09-21 11:25:00,53.6,53.62,53.57,53.6,18400.0,38.088,38.1022,38.0667,38.088,18400.0
2012-09-21 11:30:00,53.61,53.67,53.59,53.63,35000.0,38.0951,38.1377,38.0809,38.1093,35000.0
2012-09-21 11:35:00,53.63,53.63,53.57,53.59,9500.0,38.1093,38.1093,38.0667,38.0809,9500.0
2012-09-21 11:40:00,53.58,53.58,53.57,53.57,3900.0,38.0738,38.0738,38.0667,38.0667,3900.0
2012-09-21 11:45:00,53.58,53.64,53.58,53.61,5400.0,38.0738,38.1164,38.0738,38.0951,5400.0
2012-09-21 11:50:00,53.61,53.67,53.6,53.64,13000.0,38.0951,38.1377,38.088,38.1164,13000.0
2012-09-21 11:55:00,53.64,53.68,53.59,53.65,10700.0,38.1164,38.1448,38.0809,38.1235,10700.0
2012-09-21 12:00:00,53.65,53.68,53.64,53.64,3600.0,38.1235,38.1448,38.1164,38.1164,3600.0
2012-09-21 12:05:00,53.64,53.65,53.59,53.61,12500.0,38.1164,38.1235,38.0809,38.0951,12500.0
2012-09-21 12:10:00,53.61,53.63,53.58,53.63,38500.0,38.0951,38.1093,38.0738,38.1093,38500.0
2012-09-21 12:15:00,53.63,53.66,53.54,53.54,50000.0,38.1093,38.1306,38.0453,38.0453,50000.0
2012-09-21 12:20:00,53.53,53.53,53.43,53.47,10600.0,38.0382,38.0382,37.9672,37.9956,10600.0
2012-09-21 12:25:00,53.47,53.52,53.46,53.52,5700.0,37.9956,38.0311,37.9885,38.0311,5700.0
2012-09-21 12:30:00,53.52,53.6,53.52,53.57,3300.0,38.0311,38.088,38.0311,38.0667,3300.0
2012-09-21 12:35:00,53.58,53.58,53.5,53.5,4100.0,38.0738,38.0738,38.0169,38.0169,4100.0
2012-09-21 12:40:00,53.51,53.52,53.5,53.51,1600.0,38.024,38.0311,38.0169,38.024,1600.0
2012-09-21 12:45:00,53.51,53.52,53.48,53.5,11300.0,38.024,38.0311,38.0027,38.0169,11300.0
2012-09-21 12:50:00,53.5,53.51,53.49,53.51,10000.0,38.0169,38.024,38.0098,38.024,10000.0
2012-09-21 12:55:00,53.51,53.52,53.49,53.52,9000.0,38.024,38.0311,38.0098,38.0311,9000.0
2012-09-21 13:00:00,53.51,53.53,53.51,53.52,2500.0,38.024,38.0382,38.024,38.0311,2500.0
2012-09-21 13:05:00,53.53,53.53,53.4,53.41,112800.0,38.0382,38.0382,37.9458,37.953,112800.0
2012-09-21 13:10:00,53.41,53.46,53.27,53.3,69100.0,37.953,37.9885,37.8535,37.8748,69100.0
2012-09-21 13:15:00,53.31,53.32,53.14,53.18,25300.0,37.8819,37.889,37.7611,37.7895,25300.0
2012-09-21 13:20:00,53.18,53.19,53.08,53.08,13700.0,37.7895,37.7966,37.7185,37.7185,13700.0
2012-09-21 13:25:00,53.08,53.11,53.05,53.08,30400.0,37.7185,37.7398,37.6971,37.7185,30400.0
2012-09-21 13:30:00,53.11,53.13,53.02,53.03,63400.0,37.7398,37.754,37.6758,37.6829,63400.0
2012-09-21 13:35:00,53.03,53.22,53.0,53.16,23000.0,37.6829,37.8179,37.6616,37.7753,23000.0
2012-09-21 13:40:00,53.16,53.27,53.16,53.26,30800.0,37.7753,37.8535,37.7753,37.8464,30800.0
2012-09-21 13:45:00,53.26,53.27,53.2,53.2,9200.0,37.8464,37.8535,37.8037,37.8037,9200.0
2012-09-21 13:50:00,53.19,53.25,53.19,53.24,7900.0,37.7966,37.8393,37.7966,37.8322,7900.0
2012-09-21 13:55:00,53.23,53.32,53.23,53.32,4100.0,37.825,37.889,37.825,37.889,4100.0
2012-09-21 14:00:00,53.32,53.34,53.23,53.24,10500.0,37.889,37.9032,37.825,37.8322,10500.0
2012-09-21 14:05:00,53.22,53.3,53.22,53.3,7200.0,37.8179,37.8748,37.8179,37.8748,7200.0
2012-09-21 14:10:00,53.3,53.37,53.3,53.34,6900.0,37.8748,37.9245,37.8748,37.9032,6900.0
2012-09-21 14:15:00,53.34,53.35,53.25,53.32,16000.0,37.9032,37.9103,37.8393,37.889,16000.0
2012-09-21 14:20:00,53.33,53.34,53.3,53.32,9600.0,37.8961,37.9032,37.8748,37.889,9600.0
2012-09-21 14:25:00,53.32,53.38,53.3,53.38,8100.0,37.889,37.9316,37.8748,37.9316,8100.0
2012-09-21 14:30:00,53.38,53.39,53.3,53.3,12900.0,37.9316,37.9387,37.8748,37.8748,12900.0
2012-09-21 14:35:00,53.3,53.32,53.26,53.27,7300.0,37.8748,37.889,37.8464,37.8535,7300.0
2012-09-21 14:40:00,53.27,53.42,53.27,53.34,14900.0,37.8535,37.9601,37.8535,37.9032,14900.0
2012-09-21 14:45:00,53.33,53.35,53.3,53.35,16500.0,37.8961,37.9103,37.8748,37.9103,16500.0
2012-09-21 14:50:00,53.34,53.35,53.29,53.3,16800.0,37.9032,37.9103,37.8677,37.8748,16800.0
2012-09-21 14:55:00,53.29,53.3,53.23,53.25,103500.0,37.8677,37.8748,37.825,37.8393,103500.0
2012-09-21 15:00:00,53.25,53.3,53.19,53.25,61900.0,37.8393,37.8748,37.7966,37.8393,61900.0
2012-09-21 15:05:00,53.26,53.35,53.26,53.34,6100.0,37.8464,37.9103,37.8464,37.9032,6100.0
2012-09-21 15:10:00,53.34,53.35,53.25,53.29,20200.0,37.9032,37.9103,37.8393,37.8677,20200.0
2012-09-21 15:15:00,53.32,53.32,53.26,53.27,8500.0,37.889,37.889,37.8464,37.8535,8500.0
2012-09-21 15:20:00,53.27,53.33,53.26,53.32,10900.0,37.8535,37.8961,37.8464,37.889,10900.0
2012-09-21 15:25:00,53.33,53.35,53.3,53.32,13800.0,37.8961,37.9103,37.8748,37.889,13800.0
2012-09-21 15:30:00,53.33,53.33,53.3,53.3,7700.0,37.8961,37.8961,37.8748,37.8748,7700.0
2012-09-21 15:35:00,53.3,53.32,53.29,53.3,32300.0,37.8748,37.889,37.8677,37.8748,32300.0
2012-09-21 15:40:00,53.31,53.34,53.23,53.24,65900.0,37.8819,37.9032,37.825,37.8322,65900.0
2012-09-21 15:45:00,53.23,53.31,53.19,53.3,47900.0,37.825,37.8819,37.7966,37.8748,47900.0
2012-09-21 15:50:00,53.3,53.34,53.3,53.3,46400.0,37.8748,37.9032,37.8748,37.8748,46400.0
2012-09-21 15:55:00,53.3,53.35,53.3,53.33,79200.0,37.8748,37.9103,37.8748,37.8961,79200.0
2012-09-24 09:30:00,53.11,53.11,52.72,52.84,22800.0,37.7398,37.7398,37.4626,37.5479,22800.0
2012-09-24 09:35:00,52.81,52.84,52.7,52.71,5800.0,37.5266,37.5479,37.4484,37.4555,5800.0
2012-09-24 09:40:00,52.75,52.83,52.75,52.8,14300.0,37.484,37.5408,37.484,37.5195,14300.0
2012-09-24 09:45:00,52.79,52.82,52.63,52.67,9000.0,37.5124,37.5337,37.3987,37.4271,9000.0
2012-09-24 09:50:00,52.67,52.67,52.5,52.54,16700.0,37.4271,37.4271,37.3063,37.3347,16700.0
2012-09-24 09:55:00,52.55,52.58,52.5,52.58,6100.0,37.3418,37.3632,37.3063,37.3632,6100.0
2012-09-24 10:00:00,52.58,52.59,52.51,52.58,22600.0,37.3632,37.3703,37.3134,37.3632,22600.0
2012-09-24 10:05:00,52.58,52.62,52.5,52.53,32900.0,37.3632,37.3916,37.3063,37.3276,32900.0
2012-09-24 10:10:00,52.54,52.64,52.54,52.63,33300.0,37.3347,37.4058,37.3347,37.3987,33300.0
2012-09-24 10:15:00,52.61,52.7,52.59,52.66,14200.0,37.3845,37.4484,37.3703,37.42,14200.0
2012-09-24 10:20:00,52.64,52.68,52.6,52.66,12300.0,37.4058,37.4342,37.3774,37.42,12300.0
2012-09-24 10:25:00,52.64,52.83,52.62,52.8,9600.0,37.4058,37.5408,37.3916,37.5195,9600.0
2012-09-24 10:30:00,52.79,52.82,52.69,52.75,14100.0,37.5124,37.5337,37.4413,37.484,14100.0
2012-09-24 10:35:00,52.75,52.83,52.72,52.8,66200.0,37.484,37.5408,37.4626,37.5195,66200.0
2012-09-24 10:40:00,52.76,52.76,52.67,52.69,8900.0,37.4911,37.4911,37.4271,37.4413,8900.0
2012-09-24 10:45:00,52.67,52.79,52.67,52.74,3500.0,37.4271,37.5124,37.4271,37.4769,3500.0
2012-09-24 10:50:00,52.68,52.78,52.67,52.78,2400.0,37.4342,37.5053,37.4271,37.5053,2400.0
2012-09-24 10:55:00,52.77,52.8,52.77,52.77,9300.0,37.4982,37.5195,37.4982,37.4982,9300.0
2012-09-24 11:00:00,52.78,52.83,52.76,52.83,5200.0,37.5053,37.5408,37.4911,37.5408,5200.0
2012-09-24 11:05:00,52.83,52.84,52.81,52.83,4300.0,37.5408,37.5479,37.5266,37.5408,4300.0
2012-09-24 11:10:00,52.82,52.82,52.77,52.8,4000.0,37.5337,37.5337,37.4982,37.5195,4000.0
2012-09-24 11:15:00,52.8,52.89,52.79,52.89,5200.0,37.5195,37.5834,37.5124,37.5834,5200.0
2012-09-24 11:20:00,52.87,53.0,52.86,52.98,12300.0,37.5692,37.6616,37.5621,37.6474,12300.0
2012-09-24 11:25:00,52.98,53.1,52.91,53.08,85400.0,37.6474,37.7327,37.5977,37.7185,85400.0
2012-09-24 11:30:00,53.09,53.13,52.91,52.91,23100.0,37.7256,37.754,37.5977,37.5977,23100.0
2012-09-24 11:35:00,52.91,53.05,52.87,53.0,25200.0,37.5977,37.6971,37.5692,37.6616,25200.0
2012-09-24 11:40:00,53.01,53.03,53.0,53.02,8800.0,37.6687,37.6829,37.6616,37.6758,8800.0
2012-09-24 11:45:00,53.0,53.02,52.96,53.02,5700.0,37.6616,37.6758,37.6332,37.6758,5700.0
2012-09-24 11:50:00,53.02,53.03,53.01,53.02,6100.0,37.6758,37.6829,37.6687,37.6758,6100.0
2012-09-24 11:55:00,53.02,53.05,53.02,53.05,5000.0,37.6758,37.6971,37.6758,37.6971,5000.0
2012-09-24 12:00:00,53.05,53.05,53.02,53.04,5300.0,37.6971,37.6971,37.6758,37.69,5300.0
2012-09-24 12:05:00,53.04,53.04,53.01,53.04,5200.0,37.69,37.69,37.6687,37.69,5200.0
2012-09-24 12:10:00,53.04,53.05,53.03,53.05,6300.0,37.69,37.6971,37.6829,37.6971,6300.0
2012-09-24 12:15:00,53.03,53.04,53.01,53.01,4200.0,37.6829,37.69,37.6687,37.6687,4200.0
2012-09-24 12:20:00,53.02,53.06,53.02,53.04,6600.0,37.6758,37.7042,37.6758,37.69,6600.0
2012-09-24 12:25:00,53.04,53.05,53.02,53.03,3900.0,37.69,37.6971,37.6758,37.6829,3900.0
2012-09-24 12:30:00,53.02,53.05,53.0,53.0,6400.0,37.6758,37.6971,37.6616,37.6616,6400.0
2012-09-24 12:35:00,53.0,53.02,52.96,52.96,7400.0,37.6616,37.6758,37.6332,37.6332,7400.0
2012-09-24 12:40:00,52.98,52.98,52.91,52.91,9800.0,37.6474,37.6474,37.5977,37.5977,9800.0
2012-09-24 12:45:00,52.91,52.91,52.89,52.9,9500.0,37.5977,37.5977,37.5834,37.5906,9500.0
2012-09-24 12:50:00,52.89,52.89,52.86,52.87,10000.0,37.5834,37.5834,37.5621,37.5692,10000.0
2012-09-24 12:55:00,52.87,52.9,52.84,52.88,11500.0,37.5692,37.5906,37.5479,37.5763,11500.0
2012-09-24 13:00:00,52.88,52.88,52.84,52.85,5300.0,37.5763,37.5763,37.5479,37.555,5300.0
2012-09-24 13:05:00,52.84,52.85,52.84,52.84,3800.0,37.5479,37.555,37.5479,37.5479,3800.0
2012-09-24 13:10:00,52.84,52.85,52.82,52.84,5800.0,37.5479,37.555,37.5337,37.5479,5800.0
2012-09-24 13:15:00,52.84,52.85,52.8,52.85,9400.0,37.5479,37.555,37.5195,37.555,9400.0
2012-09-24 13:20:00,52.84,52.85,52.83,52.83,3800.0,37.5479,37.555,37.5408,37.5408,3800.0
2012-09-24 13:25:00,52.83,52.84,52.8,52.8,5500.0,37.5408,37.5479,37.5195,37.5195,5500.0
2012-09-24 13:30:00,52.84,52.84,52.75,52.76,16100.0,37.5479,37.5479,37.484,37.4911,16100.0
2012-09-24 13:35:00,52.76,52.77,52.75,52.77,3400.0,37.4911,37.4982,37.484,37.4982,3400.0
2012-09-24 13:40:00,52.78,52.78,52.76,52.76,2200.0,37.5053,37.5053,37.4911,37.4911,2200.0
2012-09-24 13:45:00,52.77,52.77,52.74,52.75,6900.0,37.4982,37.4982,37.4769,37.484,6900.0
2012-09-24 13:50:00,52.75,52.77,52.73,52.77,4000.0,37.484,37.4982,37.4697,37.4982,4000.0
2012-09-24 13:55:00,52.77,52.77,52.76,52.77,3500.0,37.4982,37.4982,37.4911,37.4982,3500.0
2012-09-24 14:00:00,52.77,52.77,52.74,52.74,8200.0,37.4982,37.4982,37.4769,37.4769,8200.0
2012-09-24 14:05:00,52.75,52.75,52.74,52.74,3300.0,37.484,37.484,37.4769,37.4769,3300.0
2012-09-24 14:10:00,52.74,52.77,52.72,52.77,23100.0,37.4769,37.4982,37.4626,37.4982,23100.0
2012-09-24 14:15:00,52.77,52.78,52.71,52.73,16200.0,37.4982,37.5053,37.4555,37.4697,16200.0
2012-09-24 14:20:00,52.74,52.76,52.73,52.76,8800.0,37.4769,37.4911,37.4697,37.4911,8800.0
2012-09-24 14:25:00,52.73,52.78,52.73,52.78,12600.0,37.4697,37.5053,37.4697,37.5053,12600.0
2012-09-24 14:30:00,52.79,52.81,52.75,52.75,12400.0,37.5124,37.5266,37.484,37.484,12400.0
2012-09-24 14:35:00,52.74,52.76,52.71,52.73,10900.0,37.4769,37.4911,37.4555,37.4697,10900.0
2012-09-24 14:40:00,52.74,52.75,52.71,52.71,7600.0,37.4769,37.484,37.4555,37.4555,7600.0
2012-09-24 14:45:00,52.71,52.73,52.65,52.65,16500.0,37.4555,37.4697,37.4129,37.4129,16500.0
2012-09-24 14:50:00,52.65,52.71,52.64,52.66,16700.0,37.4129,37.4555,37.4058,37.42,16700.0
2012-09-24 14:55:00,52.66,52.7,52.63,52.63,10800.0,37.42,37.4484,37.3987,37.3987,10800.0
2012-09-24 15:00:00,52.64,52.66,52.58,52.58,11200.0,37.4058,37.42,37.3632,37.3632,11200.0
2012-09-24 15:05:00,52.55,52.61,52.55,52.6,13400.0,37.3418,37.3845,37.3418,37.3774,13400.0
2012-09-24 15:10:00,52.6,52.61,52.57,52.58,12400.0,37.3774,37.3845,37.3561,37.3632,12400.0
2012-09-24 15:15:00,52.58,52.58,52.54,52.54,13300.0,37.3632,37.3632,37.3347,37.3347,13300.0
2012-09-24 15:20:00,52.55,52.61,52.53,52.56,14500.0,37.3418,37.3845,37.3276,37.3489,14500.0
2012-09-24 15:25:00,52.56,52.58,52.45,52.48,39400.0,37.3489,37.3632,37.2708,37.2921,39400.0
2012-09-24 15:30:00,52.48,52.5,52.45,52.48,16800.0,37.2921,37.3063,37.2708,37.2921,16800.0
2012-09-24 15:35:00,52.46,52.48,52.44,52.46,26900.0,37.2779,37.2921,37.2637,37.2779,26900.0
2012-09-24 15:40:00,52.46,52.51,52.44,52.49,33000.0,37.2779,37.3134,37.2637,37.2992,33000.0
2012-09-24 15:45:00,52.51,52.51,52.4,52.4,43000.0,37.3134,37.3134,37.2353,37.2353,43000.0
2012-09-24 15:50:00,52.4,52.43,52.33,52.41,49500.0,37.2353,37.2566,37.1855,37.2424,49500.0
2012-09-24 15:55:00,52.4,52.45,52.36,52.45,53400.0,37.2353,37.2708,37.2068,37.2708,53400.0
2012-09-25 09:30:00,52.56,52.88,52.56,52.8,9700.0,37.3489,37.5763,37.3489,37.5195,9700.0
2012-09-25 09:35:00,52.86,52.86,52.73,52.8,7700.0,37.5621,37.5621,37.4697,37.5195,7700.0
2012-09-25 09:40:00,52.79,52.85,52.58,52.7,23900.0,37.5124,37.555,37.3632,37.4484,23900.0
2012-09-25 09:45:00,52.69,52.74,52.56,52.74,19200.0,37.4413,37.4769,37.3489,37.4769,19200.0
2012-09-25 09:50:00,52.72,52.73,52.55,52.57,26200.0,37.4626,37.4697,37.3418,37.3561,26200.0
2012-09-25 09:55:00,52.61,52.68,52.55,52.56,24100.0,37.3845,37.4342,37.3418,37.3489,24100.0
2012-09-25 10:00:00,52.6,52.84,52.55,52.57,22300.0,37.3774,37.5479,37.3418,37.3561,22300.0
2012-09-25 10:05:00,52.57,52.73,52.57,52.71,21300.0,37.3561,37.4697,37.3561,37.4555,21300.0
2012-09-25 10:10:00,52.7,52.82,52.7,52.79,51100.0,37.4484,37.5337,37.4484,37.5124,51100.0
2012-09-25 10:15:00,52.83,52.91,52.82,52.83,3100.0,37.5408,37.5977,37.5337,37.5408,3100.0
2012-09-25 10:20:00,52.84,52.87,52.81,52.87,4300.0,37.5479,37.5692,37.5266,37.5692,4300.0
2012-09-25 10:25:00,52.86,52.89,52.73,52.74,6700.0,37.5621,37.5834,37.4697,37.4769,6700.0
2012-09-25 10:30:00,52.74,52.84,52.74,52.77,4300.0,37.4769,37.5479,37.4769,37.4982,4300.0
2012-09-25 10:35:00,52.77,52.86,52.77,52.84,4300.0,37.4982,37.5621,37.4982,37.5479,4300.0
2012-09-25 10:40:00,52.82,52.82,52.79,52.8,2300.0,37.5337,37.5337,37.5124,37.5195,2300.0
2012-09-25 10:45:00,52.81,52.83,52.75,52.76,18700.0,37.5266,37.5408,37.484,37.4911,18700.0
2012-09-25 10:50:00,52.76,52.89,52.76,52.89,5200.0,37.4911,37.5834,37.4911,37.5834,5200.0
2012-09-25 10:55:00,52.89,52.9,52.83,52.83,2100.0,37.5834,37.5906,37.5408,37.5408,2100.0
2012-09-25 11:00:00,52.84,52.88,52.79,52.8,15300.0,37.5479,37.5763,37.5124,37.5195,15300.0
2012-09-25 11:05:00,52.81,52.83,52.72,52.72,14300.0,37.5266,37.5408,37.4626,37.4626,14300.0
2012-09-25 11:10:00,52.75,52.76,52.73,52.75,4400.0,37.484,37.4911,37.4697,37.484,4400.0
2012-09-25 11:15:00,52.76,52.77,52.7,52.73,7600.0,37.4911,37.4982,37.4484,37.4697,7600.0
2012-09-25 11:20:00,52.74,52.76,52.68,52.68,9800.0,37.4769,37.4911,37.4342,37.4342,9800.0
2012-09-25 11:25:00,52.69,52.7,52.61,52.61,3200.0,37.4413,37.4484,37.3845,37.3845,3200.0
2012-09-25 11:30:00,52.6,52.65,52.59,52.62,7600.0,37.3774,37.4129,37.3703,37.3916,7600.0
2012-09-25 11:35:00,52.63,52.66,52.63,52.66,2700.0,37.3987,37.42,37.3987,37.42,2700.0
2012-09-25 11:40:00,52.66,52.72,52.66,52.66,8300.0,37.42,37.4626,37.42,37.42,8300.0
2012-09-25 11:45:00,52.63,52.69,52.63,52.63,2900.0,37.3987,37.4413,37.3987,37.3987,2900.0
2012-09-25 11:50:00,52.64,52.64,52.6,52.62,4700.0,37.4058,37.4058,37.3774,37.3916,4700.0
2012-09-25 11:55:00,52.62,52.64,52.56,52.6,9700.0,37.3916,37.4058,37.3489,37.3774,9700.0
2012-09-25 12:00:00,52.57,52.6,52.53,52.56,10200.0,37.3561,37.3774,37.3276,37.3489,10200.0
2012-09-25 12:05:00,52.57,52.57,52.53,52.56,4800.0,37.3561,37.3561,37.3276,37.3489,4800.0
2012-09-25 12:10:00,52.55,52.6,52.54,52.59,5400.0,37.3418,37.3774,37.3347,37.3703,5400.0
2012-09-25 12:15:00,52.58,52.59,52.46,52.48,9200.0,37.3632,37.3703,37.2779,37.2921,9200.0
2012-09-25 12:20:00,52.47,52.51,52.47,52.48,4500.0,37.285,37.3134,37.285,37.2921,4500.0
2012-09-25 12:25:00,52.49,52.52,52.44,52.49,6700.0,37.2992,37.3205,37.2637,37.2992,6700.0
2012-09-25 12:30:00,52.5,52.53,52.49,52.53,14300.0,37.3063,37.3276,37.2992,37.3276,14300.0
2012-09-25 12:35:00,52.52,52.52,52.35,52.35,10600.0,37.3205,37.3205,37.1997,37.1997,10600.0
2012-09-25 12:40:00,52.35,52.37,52.17,52.34,28400.0,37.1997,37.2139,37.0718,37.1926,28400.0
2012-09-25 12:45:00,52.33,52.45,52.33,52.45,12300.0,37.1855,37.2708,37.1855,37.2708,12300.0
2012-09-25 12:50:00,52.45,52.51,52.42,52.51,20800.0,37.2708,37.3134,37.2495,37.3134,20800.0
2012-09-25 12:55:00,52.51,52.62,52.51,52.62,6900.0,37.3134,37.3916,37.3134,37.3916,6900.0
2012-09-25 13:00:00,52.61,52.61,52.5,52.5,7500.0,37.3845,37.3845,37.3063,37.3063,7500.0
2012-09-25 13:05:00,52.52,52.52,52.48,52.48,5400.0,37.3205,37.3205,37.2921,37.2921,5400.0
2012-09-25 13:10:00,52.48,52.54,52.45,52.54,9800.0,37.2921,37.3347,37.2708,37.3347,9800.0
2012-09-25 13:15:00,52.53,52.54,52.46,52.46,5100.0,37.3276,37.3347,37.2779,37.2779,5100.0
2012-09-25 13:20:00,52.47,52.49,52.44,52.49,9500.0,37.285,37.2992,37.2637,37.2992,9500.0
2012-09-25 13:25:00,52.49,52.49,52.42,52.43,4200.0,37.2992,37.2992,37.2495,37.2566,4200.0
2012-09-25 13:30:00,52.43,52.48,52.42,52.48,12400.0,37.2566,37.2921,37.2495,37.2921,12400.0
2012-09-25 13:35:00,52.47,52.5,52.44,52.44,9500.0,37.285,37.3063,37.2637,37.2637,9500.0
2012-09-25 13:40:00,52.44,52.44,52.37,52.37,6200.0,37.2637,37.2637,37.2139,37.2139,6200.0
2012-09-25 13:45:00,52.35,52.39,52.33,52.34,8800.0,37.1997,37.2281,37.1855,37.1926,8800.0
2012-09-25 13:50:00,52.34,52.35,52.27,52.28,7100.0,37.1926,37.1997,37.1429,37.15,7100.0
2012-09-25 13:55:00,52.29,52.4,52.29,52.37,10900.0,37.1571,37.2353,37.1571,37.2139,10900.0
2012-09-25 14:00:00,52.38,52.39,52.31,52.32,8800.0,37.221,37.2281,37.1713,37.1784,8800.0
2012-09-25 14:05:00,52.32,52.32,52.28,52.28,5900.0,37.1784,37.1784,37.15,37.15,5900.0
2012-09-25 14:10:00,52.28,52.3,52.28,52.3,9800.0,37.15,37.1642,37.15,37.1642,9800.0
2012-09-25 14:15:00,52.3,52.3,52.16,52.16,17600.0,37.1642,37.1642,37.0647,37.0647,17600.0
2012-09-25 14:20:00,52.16,52.17,52.12,52.16,8300.0,37.0647,37.0718,37.0363,37.0647,8300.0
2012-09-25 14:25:00,52.17,52.17,52.05,52.08,10300.0,37.0718,37.0718,36.9865,37.0079,10300.0
2012-09-25 14:30:00,52.09,52.11,52.08,52.11,14700.0,37.015,37.0292,37.0079,37.0292,14700.0
2012-09-25 14:35:00,52.1,52.11,52.07,52.08,7700.0,37.0221,37.0292,37.0008,37.0079,7700.0
2012-09-25 14:40:00,52.07,52.08,52.04,52.04,14700.0,37.0008,37.0079,36.9794,36.9794,14700.0
2012-09-25 14:45:00,52.04,52.05,51.96,52.01,26100.0,36.9794,36.9865,36.9226,36.9581,26100.0
2012-09-25 14:50:00,52.01,52.03,51.96,51.96,12600.0,36.9581,36.9723,36.9226,36.9226,12600.0
2012-09-25 14:55:00,51.96,52.0,51.92,51.93,13200.0,36.9226,36.951,36.8942,36.9013,13200.0
2012-09-25 15:00:00,51.91,51.96,51.89,51.94,18300.0,36.8871,36.9226,36.8728,36.9084,18300.0
2012-09-25 15:05:00,51.95,51.95,51.82,51.82,20500.0,36.9155,36.9155,36.8231,36.8231,20500.0
2012-09-25 15:10:00,51.82,51.82,51.72,51.79,52700.0,36.8231,36.8231,36.752,36.8018,52700.0
2012-09-25 15:15:00,51.78,51.79,51.77,51.79,14400.0,36.7947,36.8018,36.7876,36.8018,14400.0
2012-09-25 15:20:00,51.79,51.88,51.79,51.83,14400.0,36.8018,36.8657,36.8018,36.8302,14400.0
2012-09-25 15:25:00,51.83,51.85,51.77,51.79,17200.0,36.8302,36.8444,36.7876,36.8018,17200.0
2012-09-25 15:30:00,51.79,51.86,51.76,51.85,14900.0,36.8018,36.8515,36.7805,36.8444,14900.0
2012-09-25 15:35:00,51.84,51.86,51.73,51.74,19000.0,36.8373,36.8515,36.7592,36.7663,19000.0
2012-09-25 15:40:00,51.73,51.74,51.67,51.72,24600.0,36.7592,36.7663,36.7165,36.752,24600.0
2012-09-25 15:45:00,51.72,51.73,51.6,51.62,21300.0,36.752,36.7592,36.6668,36.681,21300.0
2012-09-25 15:50:00,51.62,51.69,51.57,51.66,29700.0,36.681,36.7307,36.6455,36.7094,29700.0
2012-09-25 15:55:00,51.67,51.68,51.56,51.56,47800.0,36.7165,36.7236,36.6384,36.6384,47800.0
2012-09-26 09:30:00,51.62,51.88,51.55,51.7,12000.0,36.681,36.8657,36.6312,36.7378,12000.0
2012-09-26 09:35:00,51.7,51.7,51.52,51.52,17800.0,36.7378,36.7378,36.6099,36.6099,17800.0
2012-09-26 09:40:00,51.52,51.61,51.35,51.47,17900.0,36.6099,36.6739,36.4891,36.5744,17900.0
2012-09-26 09:45:00,51.54,51.59,51.52,51.56,14600.0,36.6241,36.6597,36.6099,36.6384,14600.0
2012-09-26 09:50:00,51.53,51.76,51.53,51.71,18100.0,36.617,36.7805,36.617,36.7449,18100.0
2012-09-26 09:55:00,51.7,51.82,51.54,51.6,26900.0,36.7378,36.8231,36.6241,36.6668,26900.0
2012-09-26 10:00:00,51.55,51.65,51.54,51.57,5900.0,36.6312,36.7023,36.6241,36.6455,5900.0
2012-09-26 10:05:00,51.59,51.64,51.52,51.58,12500.0,36.6597,36.6952,36.6099,36.6526,12500.0
2012-09-26 10:10:00,51.58,51.63,51.53,51.61,26200.0,36.6526,36.6881,36.617,36.6739,26200.0
2012-09-26 10:15:00,51.62,51.63,51.58,51.6,15100.0,36.681,36.6881,36.6526,36.6668,15100.0
2012-09-26 10:20:00,51.6,51.61,51.51,51.53,5500.0,36.6668,36.6739,36.6028,36.617,5500.0
2012-09-26 10:25:00,51.52,51.53,51.36,51.36,4300.0,36.6099,36.617,36.4962,36.4962,4300.0
2012-09-26 10:30:00,51.37,51.41,51.25,51.27,16600.0,36.5033,36.5318,36.4181,36.4323,16600.0
2012-09-26 10:35:00,51.29,51.29,51.03,51.04,11100.0,36.4465,36.4465,36.2617,36.2688,11100.0
2012-09-26 10:40:00,51.03,51.17,51.02,51.1,31100.0,36.2617,36.3612,36.2546,36.3115,31100.0
2012-09-26 10:45:00,51.09,51.21,51.09,51.21,23100.0,36.3044,36.3896,36.3044,36.3896,23100.0
2012-09-26 10:50:00,51.24,51.36,51.23,51.36,6200.0,36.411,36.4962,36.4039,36.4962,6200.0
2012-09-26 10:55:00,51.33,51.34,51.24,51.26,3300.0,36.4749,36.482,36.411,36.4252,3300.0
2012-09-26 11:00:00,51.23,51.29,51.15,51.15,5500.0,36.4039,36.4465,36.347,36.347,5500.0
2012-09-26 11:05:00,51.15,51.21,51.08,51.18,6400.0,36.347,36.3896,36.2973,36.3683,6400.0
2012-09-26 11:10:00,51.17,51.18,51.08,51.14,8000.0,36.3612,36.3683,36.2973,36.3399,8000.0
2012-09-26 11:15:00,51.15,51.27,51.15,51.22,9800.0,36.347,36.4323,36.347,36.3967,9800.0
2012-09-26 11:20:00,51.24,51.24,51.17,51.23,10900.0,36.411,36.411,36.3612,36.4039,10900.0
2012-09-26 11:25:00,51.23,51.28,51.22,51.25,7000.0,36.4039,36.4394,36.3967,36.4181,7000.0
2012-09-26 11:30:00,51.23,51.23,51.09,51.09,6100.0,36.4039,36.4039,36.3044,36.3044,6100.0
2012-09-26 11:35:00,51.09,51.11,51.08,51.1,8000.0,36.3044,36.3186,36.2973,36.3115,8000.0
2012-09-26 11:40:00,51.08,51.2,51.08,51.18,5700.0,36.2973,36.3825,36.2973,36.3683,5700.0
2012-09-26 11:45:00,51.19,51.25,51.16,51.2,20900.0,36.3754,36.4181,36.3541,36.3825,20900.0
2012-09-26 11:50:00,51.19,51.19,51.15,51.18,7100.0,36.3754,36.3754,36.347,36.3683,7100.0
2012-09-26 11:55:00,51.18,51.21,51.13,51.13,5800.0,36.3683,36.3896,36.3328,36.3328,5800.0
2012-09-26 12:00:00,51.13,51.31,51.13,51.3,14800.0,36.3328,36.4607,36.3328,36.4536,14800.0
2012-09-26 12:05:00,51.28,51.37,51.28,51.35,4600.0,36.4394,36.5033,36.4394,36.4891,4600.0
2012-09-26 12:10:00,51.35,51.39,51.32,51.36,5700.0,36.4891,36.5176,36.4678,36.4962,5700.0
2012-09-26 12:15:00,51.37,51.39,51.36,51.37,4500.0,36.5033,36.5176,36.4962,36.5033,4500.0
2012-09-26 12:20:00,51.37,51.4,51.35,51.4,5600.0,36.5033,36.5247,36.4891,36.5247,5600.0
2012-09-26 12:25:00,51.4,51.4,51.33,51.33,2900.0,36.5247,36.5247,36.4749,36.4749,2900.0
2012-09-26 12:30:00,51.35,51.35,51.27,51.27,3400.0,36.4891,36.4891,36.4323,36.4323,3400.0
2012-09-26 12:35:00,51.29,51.29,51.26,51.27,2100.0,36.4465,36.4465,36.4252,36.4323,2100.0
2012-09-26 12:40:00,51.29,51.32,51.26,51.32,3400.0,36.4465,36.4678,36.4252,36.4678,3400.0
2012-09-26 12:45:00,51.3,51.31,51.27,51.27,3200.0,36.4536,36.4607,36.4323,36.4323,3200.0
2012-09-26 12:50:00,51.27,51.29,51.23,51.29,6800.0,36.4323,36.4465,36.4039,36.4465,6800.0
2012-09-26 12:55:00,51.3,51.41,51.3,51.37,6400.0,36.4536,36.5318,36.4536,36.5033,6400.0
2012-09-26 13:00:00,51.35,51.37,51.3,51.3,2600.0,36.4891,36.5033,36.4536,36.4536,2600.0
2012-09-26 13:05:00,51.32,51.38,51.28,51.3,6500.0,36.4678,36.5104,36.4394,36.4536,6500.0
2012-09-26 13:10:00,51.31,51.31,51.23,51.27,5200.0,36.4607,36.4607,36.4039,36.4323,5200.0
2012-09-26 13:15:00,51.26,51.28,51.21,51.25,7300.0,36.4252,36.4394,36.3896,36.4181,7300.0
2012-09-26 13:20:00,51.26,51.35,51.25,51.35,5000.0,36.4252,36.4891,36.4181,36.4891,5000.0
2012-09-26 13:25:00,51.34,51.35,51.28,51.3,7500.0,36.482,36.4891,36.4394,36.4536,7500.0
2012-09-26 13:30:00,51.3,51.36,51.25,51.3,9700.0,36.4536,36.4962,36.4181,36.4536,9700.0
2012-09-26 13:35:00,51.29,51.29,51.22,51.26,6700.0,36.4465,36.4465,36.3967,36.4252,6700.0
2012-09-26 13:40:00,51.25,51.38,51.25,51.38,5800.0,36.4181,36.5104,36.4181,36.5104,5800.0
2012-09-26 13:45:00,51.37,51.37,51.28,51.3,7500.0,36.5033,36.5033,36.4394,36.4536,7500.0
2012-09-26 13:50:00,51.31,51.43,51.31,51.33,5400.0,36.4607,36.546,36.4607,36.4749,5400.0
2012-09-26 13:55:00,51.32,51.32,51.26,51.27,3700.0,36.4678,36.4678,36.4252,36.4323,3700.0
2012-09-26 14:00:00,51.27,51.42,51.27,51.36,8000.0,36.4323,36.5389,36.4323,36.4962,8000.0
2012-09-26 14:05:00,51.37,51.46,51.37,51.41,5400.0,36.5033,36.5673,36.5033,36.5318,5400.0
2012-09-26 14:10:00,51.4,51.41,51.36,51.37,1900.0,36.5247,36.5318,36.4962,36.5033,1900.0
2012-09-26 14:15:00,51.37,51.49,51.35,51.48,6600.0,36.5033,36.5886,36.4891,36.5815,6600.0
2012-09-26 14:20:00,51.48,51.51,51.45,51.49,4900.0,36.5815,36.6028,36.5602,36.5886,4900.0
2012-09-26 14:25:00,51.49,51.55,51.41,51.41,7000.0,36.5886,36.6312,36.5318,36.5318,7000.0
2012-09-26 14:30:00,51.44,51.49,51.34,51.49,11700.0,36.5531,36.5886,36.482,36.5886,11700.0
2012-09-26 14:35:00,51.52,51.54,51.44,51.51,10000.0,36.6099,36.6241,36.5531,36.6028,10000.0
2012-09-26 14:40:00,51.5,51.6,51.5,51.58,14300.0,36.5957,36.6668,36.5957,36.6526,14300.0
2012-09-26 14:45:00,51.59,51.63,51.55,51.58,15800.0,36.6597,36.6881,36.6312,36.6526,15800.0
2012-09-26 14:50:00,51.56,51.59,51.55,51.59,7900.0,36.6384,36.6597,36.6312,36.6597,7900.0
2012-09-26 14:55:00,51.6,51.64,51.55,51.6,9200.0,36.6668,36.6952,36.6312,36.6668,9200.0
2012-09-26 15:00:00,51.6,51.61,51.53,51.54,5800.0,36.6668,36.6739,36.617,36.6241,5800.0
2012-09-26 15:05:00,51.54,51.55,51.46,51.53,29300.0,36.6241,36.6312,36.5673,36.617,29300.0
2012-09-26 15:10:00,51.54,51.57,51.52,51.52,4800.0,36.6241,36.6455,36.6099,36.6099,4800.0
2012-09-26 15:15:00,51.53,51.59,51.53,51.57,17100.0,36.617,36.6597,36.617,36.6455,17100.0
2012-09-26 15:20:00,51.56,51.61,51.52,51.52,8200.0,36.6384,36.6739,36.6099,36.6099,8200.0
2012-09-26 15:25:00,51.52,51.54,51.43,51.43,5900.0,36.6099,36.6241,36.546,36.546,5900.0
2012-09-26 15:30:00,51.44,51.48,51.4,51.4,21200.0,36.5531,36.5815,36.5247,36.5247,21200.0
2012-09-26 15:35:00,51.4,51.44,51.32,51.44,16500.0,36.5247,36.5531,36.4678,36.5531,16500.0
2012-09-26 15:40:00,51.43,51.43,51.38,51.43,9600.0,36.546,36.546,36.5104,36.546,9600.0
2012-09-26 15:45:00,51.44,51.45,51.33,51.36,18200.0,36.5531,36.5602,36.4749,36.4962,18200.0
2012-09-26 15:50:00,51.37,51.45,51.33,51.43,21300.0,36.5033,36.5602,36.4749,36.546,21300.0
2012-09-26 15:55:00,51.43,51.46,51.4,51.46,32300.0,36.546,36.5673,36.5247,36.5673,32300.0
2012-09-27 09:30:00,51.7,52.06,51.56,51.59,4900.0,36.7378,36.9937,36.6384,36.6597,4900.0
2012-09-27 09:35:00,51.58,51.59,51.27,51.33,6600.0,36.6526,36.6597,36.4323,36.4749,6600.0
2012-09-27 09:40:00,51.39,51.42,51.31,51.39,4400.0,36.5176,36.5389,36.4607,36.5176,4400.0
2012-09-27 09:45:00,51.35,51.35,51.3,51.31,3600.0,36.4891,36.4891,36.4536,36.4607,3600.0
2012-09-27 09:50:00,51.32,51.34,51.26,51.27,41700.0,36.4678,36.482,36.4252,36.4323,41700.0
2012-09-27 09:55:00,51.26,51.26,51.13,51.16,5700.0,36.4252,36.4252,36.3328,36.3541,5700.0
2012-09-27 10:00:00,51.14,51.19,51.04,51.12,6500.0,36.3399,36.3754,36.2688,36.3257,6500.0
2012-09-27 10:05:00,51.11,51.2,51.1,51.2,3200.0,36.3186,36.3825,36.3115,36.3825,3200.0
2012-09-27 10:10:00,51.2,51.24,51.16,51.24,3900.0,36.3825,36.411,36.3541,36.411,3900.0
2012-09-27 10:15:00,51.28,51.41,51.24,51.34,5100.0,36.4394,36.5318,36.411,36.482,5100.0
2012-09-27 10:20:00,51.32,51.4,51.3,51.4,5400.0,36.4678,36.5247,36.4536,36.5247,5400.0
2012-09-27 10:25:00,51.39,51.42,51.11,51.24,51100.0,36.5176,36.5389,36.3186,36.411,51100.0
2012-09-27 10:30:00,51.27,51.33,51.24,51.31,4300.0,36.4323,36.4749,36.411,36.4607,4300.0
2012-09-27 10:35:00,51.3,51.31,51.27,51.31,3800.0,36.4536,36.4607,36.4323,36.4607,3800.0
2012-09-27 10:40:00,51.31,51.31,51.25,51.26,3900.0,36.4607,36.4607,36.4181,36.4252,3900.0
2012-09-27 10:45:00,51.29,51.31,51.25,51.3,18900.0,36.4465,36.4607,36.4181,36.4536,18900.0
2012-09-27 10:50:00,51.28,51.37,51.23,51.26,20200.0,36.4394,36.5033,36.4039,36.4252,20200.0
2012-09-27 10:55:00,51.26,51.34,51.26,51.29,8400.0,36.4252,36.482,36.4252,36.4465,8400.0
2012-09-27 11:00:00,51.26,51.33,51.26,51.3,4300.0,36.4252,36.4749,36.4252,36.4536,4300.0
2012-09-27 11:05:00,51.28,51.31,51.25,51.29,4000.0,36.4394,36.4607,36.4181,36.4465,4000.0
2012-09-27 11:10:00,51.31,51.35,51.31,51.33,5000.0,36.4607,36.4891,36.4607,36.4749,5000.0
2012-09-27 11:15:00,51.33,51.33,51.26,51.31,5400.0,36.4749,36.4749,36.4252,36.4607,5400.0
2012-09-27 11:20:00,51.31,51.32,51.24,51.24,3600.0,36.4607,36.4678,36.411,36.411,3600.0
2012-09-27 11:25:00,51.26,51.36,51.25,51.36,4300.0,36.4252,36.4962,36.4181,36.4962,4300.0
2012-09-27 11:30:00,51.36,51.37,51.3,51.3,4700.0,36.4962,36.5033,36.4536,36.4536,4700.0
2012-09-27 11:35:00,51.32,51.37,51.32,51.37,3400.0,36.4678,36.5033,36.4678,36.5033,3400.0
2012-09-27 11:40:00,51.38,51.41,51.38,51.41,4200.0,36.5104,36.5318,36.5104,36.5318,4200.0
2012-09-27 11:45:00,51.4,51.43,51.39,51.4,1300.0,36.5247,36.546,36.5176,36.5247,1300.0
2012-09-27 11:50:00,51.4,51.46,51.39,51.46,4600.0,36.5247,36.5673,36.5176,36.5673,4600.0
2012-09-27 11:55:00,51.47,51.6,51.45,51.57,2800.0,36.5744,36.6668,36.5602,36.6455,2800.0
2012-09-27 12:00:00,51.55,51.63,51.55,51.63,4700.0,36.6312,36.6881,36.6312,36.6881,4700.0
2012-09-27 12:05:00,51.64,51.68,51.62,51.66,5300.0,36.6952,36.7236,36.681,36.7094,5300.0
2012-09-27 12:10:00,51.66,51.76,51.65,51.68,10300.0,36.7094,36.7805,36.7023,36.7236,10300.0
2012-09-27 12:15:00,51.67,51.75,51.67,51.75,2200.0,36.7165,36.7734,36.7165,36.7734,2200.0
2012-09-27 12:20:00,51.75,51.76,51.7,51.72,19600.0,36.7734,36.7805,36.7378,36.752,19600.0
2012-09-27 12:25:00,51.72,51.86,51.7,51.84,10700.0,36.752,36.8515,36.7378,36.8373,10700.0
2012-09-27 12:30:00,51.83,51.86,51.79,51.79,2100.0,36.8302,36.8515,36.8018,36.8018,2100.0
2012-09-27 12:35:00,51.77,51.78,51.75,51.78,2900.0,36.7876,36.7947,36.7734,36.7947,2900.0
2012-09-27 12:40:00,51.76,51.79,51.73,51.79,3700.0,36.7805,36.8018,36.7592,36.8018,3700.0
2012-09-27 12:45:00,51.79,51.84,51.79,51.81,4200.0,36.8018,36.8373,36.8018,36.816,4200.0
2012-09-27 12:50:00,51.81,51.91,51.81,51.91,38500.0,36.816,36.8871,36.816,36.8871,38500.0
2012-09-27 12:55:00,51.92,51.97,51.92,51.93,8200.0,36.8942,36.9297,36.8942,36.9013,8200.0
2012-09-27 13:00:00,51.9,52.0,51.9,51.95,10900.0,36.88,36.951,36.88,36.9155,10900.0
2012-09-27 13:05:00,51.95,51.95,51.91,51.91,2500.0,36.9155,36.9155,36.8871,36.8871,2500.0
2012-09-27 13:10:00,51.88,51.88,51.88,51.88,200.0,36.8657,36.8657,36.8657,36.8657,200.0
2012-09-27 13:15:00,51.87,51.98,51.86,51.98,31100.0,36.8586,36.9368,36.8515,36.9368,31100.0
2012-09-27 13:20:00,51.98,51.98,51.91,51.96,11500.0,36.9368,36.9368,36.8871,36.9226,11500.0
2012-09-27 13:25:00,51.98,51.99,51.96,51.99,3600.0,36.9368,36.9439,36.9226,36.9439,3600.0
2012-09-27 13:30:00,51.98,52.04,51.98,52.04,9500.0,36.9368,36.9794,36.9368,36.9794,9500.0
2012-09-27 13:35:00,52.04,52.1,52.0,52.09,25400.0,36.9794,37.0221,36.951,37.015,25400.0
2012-09-27 13:40:00,52.08,52.17,52.04,52.07,10500.0,37.0079,37.0718,36.9794,37.0008,10500.0
2012-09-27 13:45:00,52.03,52.03,51.99,52.0,900.0,36.9723,36.9723,36.9439,36.951,900.0
2012-09-27 13:50:00,52.0,52.03,51.98,51.98,2200.0,36.951,36.9723,36.9368,36.9368,2200.0
2012-09-27 13:55:00,51.99,52.04,51.98,52.03,1200.0,36.9439,36.9794,36.9368,36.9723,1200.0
2012-09-27 14:00:00,52.05,52.06,52.0,52.05,9300.0,36.9865,36.9937,36.951,36.9865,9300.0
2012-09-27 14:05:00,52.04,52.06,52.01,52.04,3500.0,36.9794,36.9937,36.9581,36.9794,3500.0
2012-09-27 14:10:00,52.04,52.1,52.03,52.1,5600.0,36.9794,37.0221,36.9723,37.0221,5600.0
2012-09-27 14:15:00,52.1,52.1,52.07,52.1,3400.0,37.0221,37.0221,37.0008,37.0221,3400.0
2012-09-27 14:20:00,52.1,52.11,52.09,52.1,2500.0,37.0221,37.0292,37.015,37.0221,2500.0
2012-09-27 14:25:00,52.1,52.11,52.08,52.11,3600.0,37.0221,37.0292,37.0079,37.0292,3600.0
2012-09-27 14:30:00,52.11,52.13,52.1,52.13,1200.0,37.0292,37.0434,37.0221,37.0434,1200.0
2012-09-27 14:35:00,52.12,52.13,52.09,52.13,6500.0,37.0363,37.0434,37.015,37.0434,6500.0
2012-09-27 14:40:00,52.12,52.12,52.08,52.1,1600.0,37.0363,37.0363,37.0079,37.0221,1600.0
2012-09-27 14:45:00,52.1,52.14,52.1,52.14,4100.0,37.0221,37.0505,37.0221,37.0505,4100.0
2012-09-27 14:50:00,52.13,52.21,52.11,52.12,3400.0,37.0434,37.1002,37.0292,37.0363,3400.0
2012-09-27 14:55:00,52.13,52.13,52.1,52.1,3300.0,37.0434,37.0434,37.0221,37.0221,3300.0
2012-09-27 15:00:00,52.1,52.16,52.09,52.12,4500.0,37.0221,37.0647,37.015,37.0363,4500.0
2012-09-27 15:05:00,52.12,52.13,52.08,52.1,4600.0,37.0363,37.0434,37.0079,37.0221,4600.0
2012-09-27 15:10:00,52.12,52.12,52.08,52.11,11200.0,37.0363,37.0363,37.0079,37.0292,11200.0
2012-09-27 15:15:00,52.1,52.11,52.07,52.07,10400.0,37.0221,37.0292,37.0008,37.0008,10400.0
2012-09-27 15:20:00,52.06,52.08,52.05,52.07,7600.0,36.9937,37.0079,36.9865,37.0008,7600.0
2012-09-27 15:25:00,52.07,52.11,52.03,52.05,11800.0,37.0008,37.0292,36.9723,36.9865,11800.0
2012-09-27 15:30:00,52.05,52.08,52.04,52.08,15200.0,36.9865,37.0079,36.9794,37.0079,15200.0
2012-09-27 15:35:00,52.08,52.1,52.0,52.06,15400.0,37.0079,37.0221,36.951,36.9937,15400.0
2012-09-27 15:40:00,52.04,52.05,51.99,51.99,15300.0,36.9794,36.9865,36.9439,36.9439,15300.0
2012-09-27 15:45:00,51.99,51.99,51.89,51.92,23800.0,36.9439,36.9439,36.8728,36.8942,23800.0
2012-09-27 15:50:00,51.9,51.97,51.89,51.94,19000.0,36.88,36.9297,36.8728,36.9084,19000.0
2012-09-27 15:55:00,51.93,51.95,51.9,51.95,45000.0,36.9013,36.9155,36.88,36.9155,45000.0
2012-09-28 09:30:00,51.61,51.68,51.28,51.47,14500.0,36.6739,36.7236,36.4394,36.5744,14500.0
2012-09-28 09:35:00,51.49,51.78,51.49,51.78,10800.0,36.5886,36.7947,36.5886,36.7947,10800.0
2012-09-28 09:40:00,51.76,51.78,51.53,51.56,21100.0,36.7805,36.7947,36.617,36.6384,21100.0
2012-09-28 09:45:00,51.56,51.58,51.29,51.38,20700.0,36.6384,36.6526,36.4465,36.5104,20700.0
2012-09-28 09:50:00,51.37,51.4,51.31,51.37,6200.0,36.5033,36.5247,36.4607,36.5033,6200.0
2012-09-28 09:55:00,51.38,51.44,51.36,51.39,4300.0,36.5104,36.5531,36.4962,36.5176,4300.0
2012-09-28 10:00:00,51.39,51.45,51.37,51.45,9600.0,36.5176,36.5602,36.5033,36.5602,9600.0
2012-09-28 10:05:00,51.45,51.46,51.38,51.4,20400.0,36.5602,36.5673,36.5104,36.5247,20400.0
2012-09-28 10:10:00,51.43,51.45,51.37,51.44,10000.0,36.546,36.5602,36.5033,36.5531,10000.0
2012-09-28 10:15:00,51.45,51.45,51.32,51.32,7300.0,36.5602,36.5602,36.4678,36.4678,7300.0
2012-09-28 10:20:00,51.31,51.36,51.31,51.35,1900.0,36.4607,36.4962,36.4607,36.4891,1900.0
2012-09-28 10:25:00,51.35,51.35,51.17,51.19,10800.0,36.4891,36.4891,36.3612,36.3754,10800.0
2012-09-28 10:30:00,51.19,51.22,51.16,51.21,22600.0,36.3754,36.3967,36.3541,36.3896,22600.0
2012-09-28 10:35:00,51.22,51.23,51.14,51.2,17200.0,36.3967,36.4039,36.3399,36.3825,17200.0
2012-09-28 10:40:00,51.21,51.25,51.18,51.24,7500.0,36.3896,36.4181,36.3683,36.411,7500.0
2012-09-28 10:45:00,51.23,51.32,51.2,51.29,7800.0,36.4039,36.4678,36.3825,36.4465,7800.0
2012-09-28 10:50:00,51.3,51.36,51.28,51.28,4500.0,36.4536,36.4962,36.4394,36.4394,4500.0
2012-09-28 10:55:00,51.29,51.38,51.29,51.38,4300.0,36.4465,36.5104,36.4465,36.5104,4300.0
2012-09-28 11:00:00,51.39,51.4,51.3,51.36,6200.0,36.5176,36.5247,36.4536,36.4962,6200.0
2012-09-28 11:05:00,51.36,51.4,51.34,51.37,11300.0,36.4962,36.5247,36.482,36.5033,11300.0
2012-09-28 11:10:00,51.36,51.36,51.19,51.22,19900.0,36.4962,36.4962,36.3754,36.3967,19900.0
2012-09-28 11:15:00,51.23,51.36,51.23,51.31,13200.0,36.4039,36.4962,36.4039,36.4607,13200.0
2012-09-28 11:20:00,51.3,51.39,51.3,51.34,19500.0,36.4536,36.5176,36.4536,36.482,19500.0
2012-09-28 11:25:00,51.34,51.35,51.24,51.26,18200.0,36.482,36.4891,36.411,36.4252,18200.0
2012-09-28 11:30:00,51.24,51.32,51.14,51.15,15400.0,36.411,36.4678,36.3399,36.347,15400.0
2012-09-28 11:35:00,51.12,51.18,51.11,51.18,8800.0,36.3257,36.3683,36.3186,36.3683,8800.0
2012-09-28 11:40:00,51.2,51.29,51.2,51.28,18900.0,36.3825,36.4465,36.3825,36.4394,18900.0
2012-09-28 11:45:00,51.27,51.28,51.18,51.21,9600.0,36.4323,36.4394,36.3683,36.3896,9600.0
2012-09-28 11:50:00,51.21,51.21,51.06,51.13,14800.0,36.3896,36.3896,36.2831,36.3328,14800.0
2012-09-28 11:55:00,51.13,51.19,51.13,51.18,4800.0,36.3328,36.3754,36.3328,36.3683,4800.0
2012-09-28 12:00:00,51.18,51.37,51.18,51.28,21900.0,36.3683,36.5033,36.3683,36.4394,21900.0
2012-09-28 12:05:00,51.3,51.5,51.29,51.49,49200.0,36.4536,36.5957,36.4465,36.5886,49200.0
2012-09-28 12:10:00,51.49,51.57,51.48,51.56,22900.0,36.5886,36.6455,36.5815,36.6384,22900.0
2012-09-28 12:15:00,51.56,51.63,51.52,51.57,16600.0,36.6384,36.6881,36.6099,36.6455,16600.0
2012-09-28 12:20:00,51.56,51.56,51.48,51.49,12800.0,36.6384,36.6384,36.5815,36.5886,12800.0
2012-09-28 12:25:00,51.51,51.54,51.44,51.48,5500.0,36.6028,36.6241,36.5531,36.5815,5500.0
2012-09-28 12:30:00,51.48,51.59,51.48,51.53,7000.0,36.5815,36.6597,36.5815,36.617,7000.0
2012-09-28 12:35:00,51.55,51.55,51.39,51.4,24900.0,36.6312,36.6312,36.5176,36.5247,24900.0
2012-09-28 12:40:00,51.41,51.43,51.33,51.36,4500.0,36.5318,36.546,36.4749,36.4962,4500.0
2012-09-28 12:45:00,51.33,51.34,51.26,51.29,5000.0,36.4749,36.482,36.4252,36.4465,5000.0
2012-09-28 12:50:00,51.29,51.39,51.29,51.39,3400.0,36.4465,36.5176,36.4465,36.5176,3400.0
2012-09-28 12:55:00,51.4,51.42,51.38,51.42,4000.0,36.5247,36.5389,36.5104,36.5389,4000.0
2012-09-28 13:00:00,51.42,51.46,51.42,51.46,800.0,36.5389,36.5673,36.5389,36.5673,800.0
2012-09-28 13:05:00,51.46,51.46,51.36,51.37,3200.0,36.5673,36.5673,36.4962,36.5033,3200.0
2012-09-28 13:10:00,51.39,51.42,51.29,51.39,2400.0,36.5176,36.5389,36.4465,36.5176,2400.0
2012-09-28 13:15:00,51.4,51.42,51.34,51.36,12900.0,36.5247,36.5389,36.482,36.4962,12900.0
2012-09-28 13:20:00,51.35,51.5,51.34,51.5,4200.0,36.4891,36.5957,36.482,36.5957,4200.0
2012-09-28 13:25:00,51.49,51.56,51.49,51.56,12200.0,36.5886,36.6384,36.5886,36.6384,12200.0
2012-09-28 13:30:00,51.58,51.63,51.57,51.59,6200.0,36.6526,36.6881,36.6455,36.6597,6200.0
2012-09-28 13:35:00,51.57,51.67,51.55,51.67,2300.0,36.6455,36.7165,36.6312,36.7165,2300.0
2012-09-28 13:40:00,51.67,51.75,51.67,51.71,6900.0,36.7165,36.7734,36.7165,36.7449,6900.0
2012-09-28 13:45:00,51.71,51.73,51.66,51.73,5800.0,36.7449,36.7592,36.7094,36.7592,5800.0
2012-09-28 13:50:00,51.73,51.76,51.67,51.69,8100.0,36.7592,36.7805,36.7165,36.7307,8100.0
2012-09-28 13:55:00,51.69,51.76,51.64,51.76,6200.0,36.7307,36.7805,36.6952,36.7805,6200.0
2012-09-28 14:00:00,51.76,51.78,51.72,51.74,8400.0,36.7805,36.7947,36.752,36.7663,8400.0
2012-09-28 14:05:00,51.75,51.75,51.66,51.66,11100.0,36.7734,36.7734,36.7094,36.7094,11100.0
2012-09-28 14:10:00,51.66,51.74,51.66,51.74,6500.0,36.7094,36.7663,36.7094,36.7663,6500.0
2012-09-28 14:15:00,51.74,51.77,51.71,51.77,5700.0,36.7663,36.7876,36.7449,36.7876,5700.0
2012-09-28 14:20:00,51.77,51.79,51.75,51.77,4400.0,36.7876,36.8018,36.7734,36.7876,4400.0
2012-09-28 14:25:00,51.77,51.8,51.72,51.73,9300.0,36.7876,36.8089,36.752,36.7592,9300.0
2012-09-28 14:30:00,51.73,51.74,51.68,51.72,4800.0,36.7592,36.7663,36.7236,36.752,4800.0
2012-09-28 14:35:00,51.73,51.79,51.68,51.76,8100.0,36.7592,36.8018,36.7236,36.7805,8100.0
2012-09-28 14:40:00,51.75,51.81,51.75,51.81,4700.0,36.7734,36.816,36.7734,36.816,4700.0
2012-09-28 14:45:00,51.81,51.85,51.81,51.85,6500.0,36.816,36.8444,36.816,36.8444,6500.0
2012-09-28 14:50:00,51.83,51.88,51.82,51.85,5000.0,36.8302,36.8657,36.8231,36.8444,5000.0
2012-09-28 14:55:00,51.85,51.9,51.84,51.88,7200.0,36.8444,36.88,36.8373,36.8657,7200.0
2012-09-28 15:00:00,51.85,51.95,51.85,51.95,17400.0,36.8444,36.9155,36.8444,36.9155,17400.0
2012-09-28 15:05:00,51.95,51.97,51.92,51.97,14200.0,36.9155,36.9297,36.8942,36.9297,14200.0
2012-09-28 15:10:00,51.98,52.01,51.96,52.01,8500.0,36.9368,36.9581,36.9226,36.9581,8500.0
2012-09-28 15:15:00,52.01,52.05,51.91,51.91,27800.0,36.9581,36.9865,36.8871,36.8871,27800.0
2012-09-28 15:20:00,51.9,51.96,51.9,51.91,19900.0,36.88,36.9226,36.88,36.8871,19900.0
2012-09-28 15:25:00,51.93,51.94,51.84,51.87,8200.0,36.9013,36.9084,36.8373,36.8586,8200.0
2012-09-28 15:30:00,51.87,51.93,51.82,51.82,6500.0,36.8586,36.9013,36.8231,36.8231,6500.0
2012-09-28 15:35:00,51.82,51.84,51.76,51.8,10300.0,36.8231,36.8373,36.7805,36.8089,10300.0
2012-09-28 15:40:00,51.78,51.88,51.78,51.82,19600.0,36.7947,36.8657,36.7947,36.8231,19600.0
2012-09-28 15:45:00,51.84,52.03,51.84,51.94,35100.0,36.8373,36.9723,36.8373,36.9084,35100.0
2012-09-28 15:50:00,51.95,52.01,51.92,51.95,35000.0,36.9155,36.9581,36.8942,36.9155,35000.0
2012-09-28 15:55:00,51.94,51.96,51.84,51.86,51100.0,36.9084,36.9226,36.8373,36.8515,51100.0
2012-10-01 09:30:00,52.02,52.2,51.85,51.86,25200.0,36.9652,37.0931,36.8444,36.8515,25200.0
2012-10-01 09:35:00,51.86,51.9,51.62,51.7,11800.0,36.8515,36.88,36.681,36.7378,11800.0
2012-10-01 09:40:00,51.7,51.71,51.6,51.66,30500.0,36.7378,36.7449,36.6668,36.7094,30500.0
2012-10-01 09:45:00,51.66,51.68,51.42,51.47,41000.0,36.7094,36.7236,36.5389,36.5744,41000.0
2012-10-01 09:50:00,51.46,51.51,51.38,51.4,34200.0,36.5673,36.6028,36.5104,36.5247,34200.0
2012-10-01 09:55:00,51.43,51.47,51.34,51.38,6400.0,36.546,36.5744,36.482,36.5104,6400.0
2012-10-01 10:00:00,51.38,51.62,51.38,51.62,37900.0,36.5104,36.681,36.5104,36.681,37900.0
2012-10-01 10:05:00,51.62,51.71,51.6,51.66,38800.0,36.681,36.7449,36.6668,36.7094,38800.0
2012-10-01 10:10:00,51.66,51.74,51.64,51.67,55300.0,36.7094,36.7663,36.6952,36.7165,55300.0
2012-10-01 10:15:00,51.69,51.74,51.63,51.68,27700.0,36.7307,36.7663,36.6881,36.7236,27700.0
2012-10-01 10:20:00,51.66,51.67,51.62,51.64,28500.0,36.7094,36.7165,36.681,36.6952,28500.0
2012-10-01 10:25:00,51.64,51.65,51.51,51.59,8300.0,36.6952,36.7023,36.6028,36.6597,8300.0
2012-10-01 10:30:00,51.59,51.59,51.51,51.55,13300.0,36.6597,36.6597,36.6028,36.6312,13300.0
2012-10-01 10:35:00,51.55,51.59,51.55,51.56,4300.0,36.6312,36.6597,36.6312,36.6384,4300.0
2012-10-01 10:40:00,51.55,51.55,51.48,51.49,9300.0,36.6312,36.6312,36.5815,36.5886,9300.0
2012-10-01 10:45:00,51.51,51.57,51.48,51.48,5600.0,36.6028,36.6455,36.5815,36.5815,5600.0
2012-10-01 10:50:00,51.47,51.5,51.44,51.48,25700.0,36.5744,36.5957,36.5531,36.5815,25700.0
2012-10-01 10:55:00,51.47,51.49,51.38,51.39,9600.0,36.5744,36.5886,36.5104,36.5176,9600.0
2012-10-01 11:00:00,51.41,51.49,51.41,51.49,4500.0,36.5318,36.5886,36.5318,36.5886,4500.0
2012-10-01 11:05:00,51.49,51.49,51.37,51.37,8000.0,36.5886,36.5886,36.5033,36.5033,8000.0
2012-10-01 11:10:00,51.37,51.39,51.33,51.38,13300.0,36.5033,36.5176,36.4749,36.5104,13300.0
2012-10-01 11:15:00,51.37,51.38,51.28,51.28,14300.0,36.5033,36.5104,36.4394,36.4394,14300.0
2012-10-01 11:20:00,51.27,51.32,51.27,51.28,7400.0,36.4323,36.4678,36.4323,36.4394,7400.0
2012-10-01 11:25:00,51.28,51.37,51.28,51.3,20200.0,36.4394,36.5033,36.4394,36.4536,20200.0
2012-10-01 11:30:00,51.3,51.31,51.23,51.23,13200.0,36.4536,36.4607,36.4039,36.4039,13200.0
2012-10-01 11:35:00,51.25,51.29,51.13,51.15,25200.0,36.4181,36.4465,36.3328,36.347,25200.0
2012-10-01 11:40:00,51.15,51.15,50.91,50.94,37900.0,36.347,36.347,36.1765,36.1978,37900.0
2012-10-01 11:45:00,50.92,50.93,50.74,50.76,49500.0,36.1836,36.1907,36.0557,36.0699,49500.0
2012-10-01 11:50:00,50.77,50.87,50.76,50.82,24800.0,36.077,36.148,36.0699,36.1125,24800.0
2012-10-01 11:55:00,50.81,50.87,50.75,50.79,17100.0,36.1054,36.148,36.0628,36.0912,17100.0
2012-10-01 12:00:00,50.81,50.82,50.66,50.66,8700.0,36.1054,36.1125,35.9988,35.9988,8700.0
2012-10-01 12:05:00,50.66,50.7,50.58,50.63,12500.0,35.9988,36.0272,35.942,35.9775,12500.0
2012-10-01 12:10:00,50.63,50.63,50.48,50.49,36500.0,35.9775,35.9775,35.8709,35.878,36500.0
2012-10-01 12:15:00,50.51,50.52,50.38,50.38,35800.0,35.8922,35.8993,35.7998,35.7998,35800.0
2012-10-01 12:20:00,50.39,50.6,50.38,50.56,38900.0,35.807,35.9562,35.7998,35.9278,38900.0
2012-10-01 12:25:00,50.55,50.57,50.42,50.45,28700.0,35.9206,35.9349,35.8283,35.8496,28700.0
2012-10-01 12:30:00,50.45,50.47,50.32,50.34,42400.0,35.8496,35.8638,35.7572,35.7714,42400.0
2012-10-01 12:35:00,50.39,50.52,50.36,50.45,65000.0,35.807,35.8993,35.7856,35.8496,65000.0
2012-10-01 12:40:00,50.45,50.5,50.42,50.47,36900.0,35.8496,35.8851,35.8283,35.8638,36900.0
2012-10-01 12:45:00,50.49,50.5,50.3,50.32,23700.0,35.878,35.8851,35.743,35.7572,23700.0
2012-10-01 12:50:00,50.33,50.34,50.24,50.29,12600.0,35.7643,35.7714,35.7004,35.7359,12600.0
2012-10-01 12:55:00,50.29,50.32,50.24,50.27,13700.0,35.7359,35.7572,35.7004,35.7217,13700.0
2012-10-01 13:00:00,50.27,50.28,50.04,50.07,46200.0,35.7217,35.7288,35.5582,35.5796,46200.0
2012-10-01 13:05:00,50.09,50.13,50.0,50.0,29400.0,35.5938,35.6222,35.5298,35.5298,29400.0
2012-10-01 13:10:00,50.01,50.06,49.8,49.84,61200.0,35.5369,35.5725,35.3877,35.4161,61200.0
2012-10-01 13:15:00,49.81,49.85,49.67,49.71,33900.0,35.3948,35.4232,35.2953,35.3237,33900.0
2012-10-01 13:20:00,49.76,49.91,49.74,49.85,20800.0,35.3593,35.4659,35.3451,35.4232,20800.0
2012-10-01 13:25:00,49.83,50.06,49.81,50.06,39500.0,35.409,35.5725,35.3948,35.5725,39500.0
2012-10-01 13:30:00,50.04,50.12,49.98,50.01,41800.0,35.5582,35.6151,35.5156,35.5369,41800.0
2012-10-01 13:35:00,50.02,50.09,49.98,50.06,25000.0,35.544,35.5938,35.5156,35.5725,25000.0
2012-10-01 13:40:00,50.06,50.19,50.01,50.13,30500.0,35.5725,35.6648,35.5369,35.6222,30500.0
2012-10-01 13:45:00,50.13,50.2,50.11,50.2,13200.0,35.6222,35.6719,35.608,35.6719,13200.0
2012-10-01 13:50:00,50.2,50.23,50.14,50.21,32900.0,35.6719,35.6933,35.6293,35.679,32900.0
2012-10-01 13:55:00,50.2,50.25,50.17,50.17,18000.0,35.6719,35.7075,35.6506,35.6506,18000.0
2012-10-01 14:00:00,50.17,50.2,50.14,50.17,28700.0,35.6506,35.6719,35.6293,35.6506,28700.0
2012-10-01 14:05:00,50.17,50.2,50.01,50.08,30800.0,35.6506,35.6719,35.5369,35.5867,30800.0
2012-10-01 14:10:00,50.1,50.17,50.08,50.14,42700.0,35.6009,35.6506,35.5867,35.6293,42700.0
2012-10-01 14:15:00,50.13,50.15,50.1,50.15,46400.0,35.6222,35.6364,35.6009,35.6364,46400.0
2012-10-01 14:20:00,50.14,50.22,50.14,50.15,39300.0,35.6293,35.6862,35.6293,35.6364,39300.0
2012-10-01 14:25:00,50.15,50.17,50.01,50.05,39000.0,35.6364,35.6506,35.5369,35.5654,39000.0
2012-10-01 14:30:00,50.06,50.1,49.95,50.05,28600.0,35.5725,35.6009,35.4943,35.5654,28600.0
2012-10-01 14:35:00,50.05,50.13,50.02,50.12,46400.0,35.5654,35.6222,35.544,35.6151,46400.0
2012-10-01 14:40:00,50.12,50.15,49.96,49.96,26500.0,35.6151,35.6364,35.5014,35.5014,26500.0
2012-10-01 14:45:00,49.98,50.0,49.91,49.96,24600.0,35.5156,35.5298,35.4659,35.5014,24600.0
2012-10-01 14:50:00,49.95,49.97,49.91,49.95,19500.0,35.4943,35.5085,35.4659,35.4943,19500.0
2012-10-01 14:55:00,49.95,50.0,49.91,49.97,26900.0,35.4943,35.5298,35.4659,35.5085,26900.0
2012-10-01 15:00:00,49.97,50.0,49.95,49.96,36500.0,35.5085,35.5298,35.4943,35.5014,36500.0
2012-10-01 15:05:00,49.96,49.96,49.87,49.87,34500.0,35.5014,35.5014,35.4374,35.4374,34500.0
2012-10-01 15:10:00,49.87,49.87,49.77,49.78,62300.0,35.4374,35.4374,35.3664,35.3735,62300.0
2012-10-01 15:15:00,49.78,49.78,49.62,49.68,98400.0,35.3735,35.3735,35.2598,35.3024,98400.0
2012-10-01 15:20:00,49.69,49.73,49.56,49.64,74200.0,35.3095,35.338,35.2172,35.274,74200.0
2012-10-01 15:25:00,49.64,49.84,49.63,49.83,91200.0,35.274,35.4161,35.2669,35.409,91200.0
2012-10-01 15:30:00,49.83,49.93,49.78,49.92,91000.0,35.409,35.4801,35.3735,35.473,91000.0
2012-10-01 15:35:00,49.92,49.95,49.86,49.91,54800.0,35.473,35.4943,35.4303,35.4659,54800.0
2012-10-01 15:40:00,49.92,49.93,49.79,49.8,59000.0,35.473,35.4801,35.3806,35.3877,59000.0
2012-10-01 15:45:00,49.8,50.01,49.8,50.0,77400.0,35.3877,35.5369,35.3877,35.5298,77400.0
2012-10-01 15:50:00,50.0,50.11,49.97,50.1,129100.0,35.5298,35.608,35.5085,35.6009,129100.0
2012-10-01 15:55:00,50.11,50.19,50.07,50.14,223400.0,35.608,35.6648,35.5796,35.6293,223400.0
2012-10-02 09:30:00,50.4,50.4,50.15,50.36,14800.0,35.8141,35.8141,35.6364,35.7856,14800.0
2012-10-02 09:35:00,50.29,50.37,50.05,50.2,20600.0,35.7359,35.7927,35.5654,35.6719,20600.0
2012-10-02 09:40:00,50.26,50.42,50.12,50.35,12800.0,35.7146,35.8283,35.6151,35.7785,12800.0
2012-10-02 09:45:00,50.38,50.49,50.27,50.33,18100.0,35.7998,35.878,35.7217,35.7643,18100.0
2012-10-02 09:50:00,50.3,50.41,50.23,50.38,7100.0,35.743,35.8212,35.6933,35.7998,7100.0
2012-10-02 09:55:00,50.38,50.43,50.33,50.41,7300.0,35.7998,35.8354,35.7643,35.8212,7300.0
2012-10-02 10:00:00,50.41,50.42,50.3,50.36,8500.0,35.8212,35.8283,35.743,35.7856,8500.0
2012-10-02 10:05:00,50.34,50.4,50.3,50.34,13500.0,35.7714,35.8141,35.743,35.7714,13500.0
2012-10-02 10:10:00,50.37,50.41,50.36,50.39,7400.0,35.7927,35.8212,35.7856,35.807,7400.0
2012-10-02 10:15:00,50.38,50.46,50.34,50.4,11600.0,35.7998,35.8567,35.7714,35.8141,11600.0
2012-10-02 10:20:00,50.41,50.42,50.37,50.4,12700.0,35.8212,35.8283,35.7927,35.8141,12700.0
2012-10-02 10:25:00,50.4,50.4,50.26,50.27,11900.0,35.8141,35.8141,35.7146,35.7217,11900.0
2012-10-02 10:30:00,50.26,50.6,50.15,50.59,64100.0,35.7146,35.9562,35.6364,35.9491,64100.0
2012-10-02 10:35:00,50.6,50.61,50.32,50.36,23400.0,35.9562,35.9633,35.7572,35.7856,23400.0
2012-10-02 10:40:00,50.32,50.34,50.19,50.25,18700.0,35.7572,35.7714,35.6648,35.7075,18700.0
2012-10-02 10:45:00,50.26,50.59,50.26,50.56,42200.0,35.7146,35.9491,35.7146,35.9278,42200.0
2012-10-02 10:50:00,50.56,50.77,50.46,50.46,22200.0,35.9278,36.077,35.8567,35.8567,22200.0
2012-10-02 10:55:00,50.47,50.54,50.4,50.51,8600.0,35.8638,35.9135,35.8141,35.8922,8600.0
2012-10-02 11:00:00,50.5,50.76,50.47,50.74,36000.0,35.8851,36.0699,35.8638,36.0557,36000.0
2012-10-02 11:05:00,50.73,50.8,50.6,50.7,31200.0,36.0486,36.0983,35.9562,36.0272,31200.0
2012-10-02 11:10:00,50.7,51.01,50.67,50.97,37400.0,36.0272,36.2475,36.0059,36.2191,37400.0
2012-10-02 11:15:00,50.97,52.14,50.96,51.86,245600.0,36.2191,37.0505,36.212,36.8515,245600.0
2012-10-02 11:20:00,51.86,52.12,51.71,51.78,106300.0,36.8515,37.0363,36.7449,36.7947,106300.0
2012-10-02 11:25:00,51.78,51.82,51.54,51.6,39700.0,36.7947,36.8231,36.6241,36.6668,39700.0
2012-10-02 11:30:00,51.55,51.74,51.46,51.56,27800.0,36.6312,36.7663,36.5673,36.6384,27800.0
2012-10-02 11:35:00,51.57,51.63,51.41,51.57,16300.0,36.6455,36.6881,36.5318,36.6455,16300.0
2012-10-02 11:40:00,51.54,52.03,51.44,51.61,114500.0,36.6241,36.9723,36.5531,36.6739,114500.0
2012-10-02 11:45:00,51.63,51.76,51.63,51.76,23000.0,36.6881,36.7805,36.6881,36.7805,23000.0
2012-10-02 11:50:00,51.74,52.0,51.74,51.95,20800.0,36.7663,36.951,36.7663,36.9155,20800.0
2012-10-02 11:55:00,51.91,51.91,51.66,51.75,11000.0,36.8871,36.8871,36.7094,36.7734,11000.0
2012-10-02 12:00:00,51.74,51.87,51.7,51.71,12000.0,36.7663,36.8586,36.7378,36.7449,12000.0
2012-10-02 12:05:00,51.72,52.03,51.72,52.0,11000.0,36.752,36.9723,36.752,36.951,11000.0
2012-10-02 12:10:00,52.0,52.24,51.92,52.01,31700.0,36.951,37.1216,36.8942,36.9581,31700.0
2012-10-02 12:15:00,51.98,52.08,51.97,52.02,6600.0,36.9368,37.0079,36.9297,36.9652,6600.0
2012-10-02 12:20:00,52.04,52.15,52.02,52.13,25700.0,36.9794,37.0576,36.9652,37.0434,25700.0
2012-10-02 12:25:00,52.15,52.21,52.1,52.14,20700.0,37.0576,37.1002,37.0221,37.0505,20700.0
2012-10-02 12:30:00,52.1,52.1,51.93,51.97,30800.0,37.0221,37.0221,36.9013,36.9297,30800.0
2012-10-02 12:35:00,51.95,51.99,51.77,51.85,66600.0,36.9155,36.9439,36.7876,36.8444,66600.0
2012-10-02 12:40:00,51.82,51.89,51.71,51.73,19200.0,36.8231,36.8728,36.7449,36.7592,19200.0
2012-10-02 12:45:00,51.75,51.82,51.69,51.77,43900.0,36.7734,36.8231,36.7307,36.7876,43900.0
2012-10-02 12:50:00,51.76,51.85,51.71,51.72,20400.0,36.7805,36.8444,36.7449,36.752,20400.0
2012-10-02 12:55:00,51.75,51.85,51.68,51.81,23000.0,36.7734,36.8444,36.7236,36.816,23000.0
2012-10-02 13:00:00,51.82,51.91,51.7,51.74,22600.0,36.8231,36.8871,36.7378,36.7663,22600.0
2012-10-02 13:05:00,51.73,51.76,51.69,51.75,9200.0,36.7592,36.7805,36.7307,36.7734,9200.0
2012-10-02 13:10:00,51.75,51.77,51.69,51.72,9200.0,36.7734,36.7876,36.7307,36.752,9200.0
2012-10-02 13:15:00,51.72,51.75,51.69,51.74,7900.0,36.752,36.7734,36.7307,36.7663,7900.0
2012-10-02 13:20:00,51.74,51.74,51.69,51.69,3800.0,36.7663,36.7663,36.7307,36.7307,3800.0
2012-10-02 13:25:00,51.69,51.72,51.65,51.7,8400.0,36.7307,36.752,36.7023,36.7378,8400.0
2012-10-02 13:30:00,51.69,51.72,51.66,51.68,6500.0,36.7307,36.752,36.7094,36.7236,6500.0
2012-10-02 13:35:00,51.69,51.75,51.68,51.75,9300.0,36.7307,36.7734,36.7236,36.7734,9300.0
2012-10-02 13:40:00,51.75,51.83,51.71,51.75,34500.0,36.7734,36.8302,36.7449,36.7734,34500.0
2012-10-02 13:45:00,51.74,51.8,51.71,51.78,10400.0,36.7663,36.8089,36.7449,36.7947,10400.0
2012-10-02 13:50:00,51.78,51.95,51.78,51.86,24600.0,36.7947,36.9155,36.7947,36.8515,24600.0
2012-10-02 13:55:00,51.87,51.93,51.81,51.91,13800.0,36.8586,36.9013,36.816,36.8871,13800.0
2012-10-02 14:00:00,51.92,52.0,51.9,51.95,10100.0,36.8942,36.951,36.88,36.9155,10100.0
2012-10-02 14:05:00,51.95,51.97,51.86,51.9,18900.0,36.9155,36.9297,36.8515,36.88,18900.0
2012-10-02 14:10:00,51.91,51.99,51.88,51.97,8000.0,36.8871,36.9439,36.8657,36.9297,8000.0
2012-10-02 14:15:00,51.97,51.97,51.82,51.9,10700.0,36.9297,36.9297,36.8231,36.88,10700.0
2012-10-02 14:20:00,51.9,51.98,51.88,51.93,8200.0,36.88,36.9368,36.8657,36.9013,8200.0
2012-10-02 14:25:00,51.93,51.98,51.87,51.94,9500.0,36.9013,36.9368,36.8586,36.9084,9500.0
2012-10-02 14:30:00,51.94,51.94,51.77,51.79,16600.0,36.9084,36.9084,36.7876,36.8018,16600.0
2012-10-02 14:35:00,51.79,51.81,51.73,51.74,9400.0,36.8018,36.816,36.7592,36.7663,9400.0
2012-10-02 14:40:00,51.74,51.77,51.71,51.72,12600.0,36.7663,36.7876,36.7449,36.752,12600.0
2012-10-02 14:45:00,51.72,51.74,51.69,51.74,8900.0,36.752,36.7663,36.7307,36.7663,8900.0
2012-10-02 14:50:00,51.74,51.75,51.66,51.68,9400.0,36.7663,36.7734,36.7094,36.7236,9400.0
2012-10-02 14:55:00,51.67,51.7,51.63,51.7,12200.0,36.7165,36.7378,36.6881,36.7378,12200.0
2012-10-02 15:00:00,51.69,51.82,51.66,51.82,9400.0,36.7307,36.8231,36.7094,36.8231,9400.0
2012-10-02 15:05:00,51.8,51.81,51.76,51.78,26700.0,36.8089,36.816,36.7805,36.7947,26700.0
2012-10-02 15:10:00,51.78,51.83,51.7,51.83,19600.0,36.7947,36.8302,36.7378,36.8302,19600.0
2012-10-02 15:15:00,51.83,52.0,51.78,52.0,25500.0,36.8302,36.951,36.7947,36.951,25500.0
2012-10-02 15:20:00,51.98,52.0,51.86,52.0,19900.0,36.9368,36.951,36.8515,36.951,19900.0
2012-10-02 15:25:00,52.0,52.0,51.95,51.97,20700.0,36.951,36.951,36.9155,36.9297,20700.0
2012-10-02 15:30:00,51.98,52.03,51.93,52.02,29200.0,36.9368,36.9723,36.9013,36.9652,29200.0
2012-10-02 15:35:00,52.01,52.19,51.98,52.19,31700.0,36.9581,37.086,36.9368,37.086,31700.0
2012-10-02 15:40:00,52.17,52.26,52.11,52.2,30700.0,37.0718,37.1358,37.0292,37.0931,30700.0
2012-10-02 15:45:00,52.18,52.33,52.1,52.3,65900.0,37.0789,37.1855,37.0221,37.1642,65900.0
2012-10-02 15:50:00,52.29,52.3,52.18,52.21,45300.0,37.1571,37.1642,37.0789,37.1002,45300.0
2012-10-02 15:55:00,52.22,52.35,52.21,52.25,92300.0,37.1073,37.1997,37.1002,37.1287,92300.0
2012-10-03 09:30:00,52.47,52.56,52.25,52.28,22700.0,37.285,37.3489,37.1287,37.15,22700.0
2012-10-03 09:35:00,52.29,52.53,52.29,52.44,10800.0,37.1571,37.3276,37.1571,37.2637,10800.0
2012-10-03 09:40:00,52.34,52.36,52.16,52.16,28100.0,37.1926,37.2068,37.0647,37.0647,28100.0
2012-10-03 09:45:00,52.17,52.19,52.01,52.02,14200.0,37.0718,37.086,36.9581,36.9652,14200.0
2012-10-03 09:50:00,52.05,52.05,51.81,51.81,31200.0,36.9865,36.9865,36.816,36.816,31200.0
2012-10-03 09:55:00,51.79,51.87,51.7,51.76,29700.0,36.8018,36.8586,36.7378,36.7805,29700.0
2012-10-03 10:00:00,51.78,51.81,51.65,51.73,58600.0,36.7947,36.816,36.7023,36.7592,58600.0
2012-10-03 10:05:00,51.72,51.79,51.63,51.67,56100.0,36.752,36.8018,36.6881,36.7165,56100.0
2012-10-03 10:10:00,51.69,51.75,51.67,51.7,42900.0,36.7307,36.7734,36.7165,36.7378,42900.0
2012-10-03 10:15:00,51.7,51.85,51.7,51.83,30600.0,36.7378,36.8444,36.7378,36.8302,30600.0
2012-10-03 10:20:00,51.84,51.87,51.8,51.81,24300.0,36.8373,36.8586,36.8089,36.816,24300.0
2012-10-03 10:25:00,51.81,51.83,51.71,51.75,17500.0,36.816,36.8302,36.7449,36.7734,17500.0
2012-10-03 10:30:00,51.77,51.78,51.62,51.64,15500.0,36.7876,36.7947,36.681,36.6952,15500.0
2012-10-03 10:35:00,51.64,51.66,51.58,51.58,14600.0,36.6952,36.7094,36.6526,36.6526,14600.0
2012-10-03 10:40:00,51.58,51.66,51.55,51.59,36500.0,36.6526,36.7094,36.6312,36.6597,36500.0
2012-10-03 10:45:00,51.57,51.57,51.41,51.41,23000.0,36.6455,36.6455,36.5318,36.5318,23000.0
2012-10-03 10:50:00,51.4,51.42,51.22,51.23,48000.0,36.5247,36.5389,36.3967,36.4039,48000.0
2012-10-03 10:55:00,51.25,51.43,51.22,51.42,32300.0,36.4181,36.546,36.3967,36.5389,32300.0
2012-10-03 11:00:00,51.44,51.51,51.35,51.51,23600.0,36.5531,36.6028,36.4891,36.6028,23600.0
2012-10-03 11:05:00,51.52,51.54,51.45,51.5,18300.0,36.6099,36.6241,36.5602,36.5957,18300.0
2012-10-03 11:10:00,51.5,51.7,51.5,51.69,26600.0,36.5957,36.7378,36.5957,36.7307,26600.0
2012-10-03 11:15:00,51.71,51.73,51.64,51.7,16700.0,36.7449,36.7592,36.6952,36.7378,16700.0
2012-10-03 11:20:00,51.7,51.81,51.7,51.72,8400.0,36.7378,36.816,36.7378,36.752,8400.0
2012-10-03 11:25:00,51.71,51.71,51.63,51.63,14000.0,36.7449,36.7449,36.6881,36.6881,14000.0
2012-10-03 11:30:00,51.64,51.65,51.57,51.65,9900.0,36.6952,36.7023,36.6455,36.7023,9900.0
2012-10-03 11:35:00,51.64,51.65,51.6,51.6,5700.0,36.6952,36.7023,36.6668,36.6668,5700.0
2012-10-03 11:40:00,51.62,51.69,51.62,51.68,6400.0,36.681,36.7307,36.681,36.7236,6400.0
2012-10-03 11:45:00,51.67,51.77,51.67,51.76,5800.0,36.7165,36.7876,36.7165,36.7805,5800.0
2012-10-03 11:50:00,51.77,52.03,51.77,51.88,38800.0,36.7876,36.9723,36.7876,36.8657,38800.0
2012-10-03 11:55:00,51.88,51.93,51.85,51.93,5400.0,36.8657,36.9013,36.8444,36.9013,5400.0
2012-10-03 12:00:00,51.91,51.91,51.87,51.87,1500.0,36.8871,36.8871,36.8586,36.8586,1500.0
2012-10-03 12:05:00,51.89,51.89,51.8,51.8,3700.0,36.8728,36.8728,36.8089,36.8089,3700.0
2012-10-03 12:10:00,51.78,51.83,51.77,51.83,7400.0,36.7947,36.8302,36.7876,36.8302,7400.0
2012-10-03 12:15:00,51.83,51.85,51.81,51.81,2200.0,36.8302,36.8444,36.816,36.816,2200.0
2012-10-03 12:20:00,51.82,51.83,51.8,51.8,5400.0,36.8231,36.8302,36.8089,36.8089,5400.0
2012-10-03 12:25:00,51.82,51.93,51.82,51.93,4500.0,36.8231,36.9013,36.8231,36.9013,4500.0
2012-10-03 12:30:00,51.93,51.95,51.84,51.87,2800.0,36.9013,36.9155,36.8373,36.8586,2800.0
2012-10-03 12:35:00,51.87,51.93,51.87,51.89,5600.0,36.8586,36.9013,36.8586,36.8728,5600.0
2012-10-03 12:40:00,51.88,51.88,51.81,51.83,2900.0,36.8657,36.8657,36.816,36.8302,2900.0
2012-10-03 12:45:00,51.83,51.85,51.83,51.85,3300.0,36.8302,36.8444,36.8302,36.8444,3300.0
2012-10-03 12:50:00,51.84,51.88,51.83,51.87,7100.0,36.8373,36.8657,36.8302,36.8586,7100.0
2012-10-03 12:55:00,51.85,51.87,51.83,51.84,5100.0,36.8444,36.8586,36.8302,36.8373,5100.0
2012-10-03 13:00:00,51.84,51.88,51.82,51.88,5700.0,36.8373,36.8657,36.8231,36.8657,5700.0
2012-10-03 13:05:00,51.86,51.86,51.83,51.83,2000.0,36.8515,36.8515,36.8302,36.8302,2000.0
2012-10-03 13:10:00,51.83,51.91,51.82,51.9,3400.0,36.8302,36.8871,36.8231,36.88,3400.0
2012-10-03 13:15:00,51.9,51.94,51.89,51.94,3700.0,36.88,36.9084,36.8728,36.9084,3700.0
2012-10-03 13:20:00,51.93,51.98,51.91,51.98,6100.0,36.9013,36.9368,36.8871,36.9368,6100.0
2012-10-03 13:25:00,51.98,52.05,51.98,52.05,17800.0,36.9368,36.9865,36.9368,36.9865,17800.0
2012-10-03 13:30:00,52.04,52.04,51.99,52.02,11900.0,36.9794,36.9794,36.9439,36.9652,11900.0
2012-10-03 13:35:00,52.0,52.07,51.91,52.0,68000.0,36.951,37.0008,36.8871,36.951,68000.0
2012-10-03 13:40:00,51.99,52.08,51.98,52.03,17400.0,36.9439,37.0079,36.9368,36.9723,17400.0
2012-10-03 13:45:00,52.02,52.07,51.99,51.99,8000.0,36.9652,37.0008,36.9439,36.9439,8000.0
2012-10-03 13:50:00,51.99,52.07,51.98,52.01,12400.0,36.9439,37.0008,36.9368,36.9581,12400.0
2012-10-03 13:55:00,52.01,52.03,51.95,51.95,5700.0,36.9581,36.9723,36.9155,36.9155,5700.0
2012-10-03 14:00:00,51.96,52.03,51.95,51.97,15600.0,36.9226,36.9723,36.9155,36.9297,15600.0
2012-10-03 14:05:00,51.96,52.09,51.96,52.03,12500.0,36.9226,37.015,36.9226,36.9723,12500.0
2012-10-03 14:10:00,52.02,52.06,52.0,52.0,13900.0,36.9652,36.9937,36.951,36.951,13900.0
2012-10-03 14:15:00,51.99,51.99,51.89,51.89,7400.0,36.9439,36.9439,36.8728,36.8728,7400.0
2012-10-03 14:20:00,51.88,51.95,51.83,51.83,15000.0,36.8657,36.9155,36.8302,36.8302,15000.0
2012-10-03 14:25:00,51.83,51.89,51.8,51.83,20600.0,36.8302,36.8728,36.8089,36.8302,20600.0
2012-10-03 14:30:00,51.83,51.88,51.83,51.85,12300.0,36.8302,36.8657,36.8302,36.8444,12300.0
2012-10-03 14:35:00,51.84,51.93,51.83,51.9,14500.0,36.8373,36.9013,36.8302,36.88,14500.0
2012-10-03 14:40:00,51.9,51.9,51.84,51.87,9100.0,36.88,36.88,36.8373,36.8586,9100.0
2012-10-03 14:45:00,51.86,51.9,51.84,51.84,10100.0,36.8515,36.88,36.8373,36.8373,10100.0
2012-10-03 14:50:00,51.83,51.91,51.81,51.82,11200.0,36.8302,36.8871,36.816,36.8231,11200.0
2012-10-03 14:55:00,51.82,51.86,51.79,51.84,6300.0,36.8231,36.8515,36.8018,36.8373,6300.0
2012-10-03 15:00:00,51.84,51.9,51.81,51.85,14900.0,36.8373,36.88,36.816,36.8444,14900.0
2012-10-03 15:05:00,51.84,51.85,51.78,51.83,12500.0,36.8373,36.8444,36.7947,36.8302,12500.0
2012-10-03 15:10:00,51.83,51.89,51.8,51.87,8700.0,36.8302,36.8728,36.8089,36.8586,8700.0
2012-10-03 15:15:00,51.87,51.94,51.8,51.82,8900.0,36.8586,36.9084,36.8089,36.8231,8900.0
2012-10-03 15:20:00,51.8,51.91,51.8,51.88,14800.0,36.8089,36.8871,36.8089,36.8657,14800.0
2012-10-03 15:25:00,51.86,51.95,51.81,51.93,13400.0,36.8515,36.9155,36.816,36.9013,13400.0
2012-10-03 15:30:00,51.93,51.93,51.82,51.9,17500.0,36.9013,36.9013,36.8231,36.88,17500.0
2012-10-03 15:35:00,51.89,51.97,51.88,51.95,14900.0,36.8728,36.9297,36.8657,36.9155,14900.0
2012-10-03 15:40:00,51.94,52.03,51.94,52.0,20400.0,36.9084,36.9723,36.9084,36.951,20400.0
2012-10-03 15:45:00,52.01,52.04,51.94,51.94,40200.0,36.9581,36.9794,36.9084,36.9084,40200.0
2012-10-03 15:50:00,51.94,51.97,51.88,51.97,34900.0,36.9084,36.9297,36.8657,36.9297,34900.0
2012-10-03 15:55:00,51.96,51.97,51.91,51.94,70600.0,36.9226,36.9297,36.8871,36.9084,70600.0
2012-10-04 09:30:00,52.12,52.22,51.93,52.22,6800.0,37.0363,37.1073,36.9013,37.1073,6800.0
2012-10-04 09:35:00,52.16,52.35,52.04,52.35,10100.0,37.0647,37.1997,36.9794,37.1997,10100.0
2012-10-04 09:40:00,52.29,52.34,52.16,52.21,4700.0,37.1571,37.1926,37.0647,37.1002,4700.0
2012-10-04 09:45:00,52.17,52.21,52.12,52.21,4500.0,37.0718,37.1002,37.0363,37.1002,4500.0
2012-10-04 09:50:00,52.15,52.18,52.08,52.09,6100.0,37.0576,37.0789,37.0079,37.015,6100.0
2012-10-04 09:55:00,52.04,52.16,52.04,52.09,5000.0,36.9794,37.0647,36.9794,37.015,5000.0
2012-10-04 10:00:00,52.11,52.14,52.02,52.02,23400.0,37.0292,37.0505,36.9652,36.9652,23400.0
2012-10-04 10:05:00,52.02,52.29,51.93,52.29,20700.0,36.9652,37.1571,36.9013,37.1571,20700.0
2012-10-04 10:10:00,52.29,52.5,52.29,52.36,7100.0,37.1571,37.3063,37.1571,37.2068,7100.0
2012-10-04 10:15:00,52.37,52.39,52.27,52.28,4400.0,37.2139,37.2281,37.1429,37.15,4400.0
2012-10-04 10:20:00,52.25,52.26,52.2,52.2,3300.0,37.1287,37.1358,37.0931,37.0931,3300.0
2012-10-04 10:25:00,52.19,52.25,52.18,52.22,2500.0,37.086,37.1287,37.0789,37.1073,2500.0
2012-10-04 10:30:00,52.22,52.23,52.18,52.18,3000.0,37.1073,37.1145,37.0789,37.0789,3000.0
2012-10-04 10:35:00,52.2,52.22,52.14,52.18,5800.0,37.0931,37.1073,37.0505,37.0789,5800.0
2012-10-04 10:40:00,52.17,52.17,52.11,52.11,2200.0,37.0718,37.0718,37.0292,37.0292,2200.0
2012-10-04 10:45:00,52.07,52.1,51.99,52.05,7300.0,37.0008,37.0221,36.9439,36.9865,7300.0
2012-10-04 10:50:00,52.07,52.07,51.99,52.0,2900.0,37.0008,37.0008,36.9439,36.951,2900.0
2012-10-04 10:55:00,51.96,51.98,51.94,51.95,2100.0,36.9226,36.9368,36.9084,36.9155,2100.0
2012-10-04 11:00:00,51.97,51.99,51.92,51.99,4500.0,36.9297,36.9439,36.8942,36.9439,4500.0
2012-10-04 11:05:00,51.98,52.04,51.92,52.04,6400.0,36.9368,36.9794,36.8942,36.9794,6400.0
2012-10-04 11:10:00,51.97,52.01,51.9,51.9,8600.0,36.9297,36.9581,36.88,36.88,8600.0
2012-10-04 11:15:00,51.9,51.94,51.84,51.91,23000.0,36.88,36.9084,36.8373,36.8871,23000.0
2012-10-04 11:20:00,51.9,51.92,51.71,51.74,16800.0,36.88,36.8942,36.7449,36.7663,16800.0
2012-10-04 11:25:00,51.74,51.74,51.66,51.66,7100.0,36.7663,36.7663,36.7094,36.7094,7100.0
2012-10-04 11:30:00,51.68,51.7,51.63,51.68,8100.0,36.7236,36.7378,36.6881,36.7236,8100.0
2012-10-04 11:35:00,51.68,51.69,51.62,51.68,5600.0,36.7236,36.7307,36.681,36.7236,5600.0
2012-10-04 11:40:00,51.67,51.81,51.66,51.79,5200.0,36.7165,36.816,36.7094,36.8018,5200.0
2012-10-04 11:45:00,51.77,51.78,51.76,51.77,2500.0,36.7876,36.7947,36.7805,36.7876,2500.0
2012-10-04 11:50:00,51.8,51.81,51.76,51.81,2400.0,36.8089,36.816,36.7805,36.816,2400.0
2012-10-04 11:55:00,51.79,51.9,51.78,51.9,2600.0,36.8018,36.88,36.7947,36.88,2600.0
2012-10-04 12:00:00,51.85,51.88,51.83,51.86,4200.0,36.8444,36.8657,36.8302,36.8515,4200.0
2012-10-04 12:05:00,51.89,52.0,51.86,51.95,7300.0,36.8728,36.951,36.8515,36.9155,7300.0
2012-10-04 12:10:00,51.98,52.03,51.96,52.0,3200.0,36.9368,36.9723,36.9226,36.951,3200.0
2012-10-04 12:15:00,51.99,52.02,51.96,52.0,5900.0,36.9439,36.9652,36.9226,36.951,5900.0
2012-10-04 12:20:00,52.0,52.14,52.0,52.1,15200.0,36.951,37.0505,36.951,37.0221,15200.0
2012-10-04 12:25:00,52.09,52.12,52.05,52.07,5400.0,37.015,37.0363,36.9865,37.0008,5400.0
2012-10-04 12:30:00,52.11,52.16,52.11,52.13,3200.0,37.0292,37.0647,37.0292,37.0434,3200.0
2012-10-04 12:35:00,52.14,52.19,52.1,52.17,9800.0,37.0505,37.086,37.0221,37.0718,9800.0
2012-10-04 12:40:00,52.16,52.2,52.1,52.1,6900.0,37.0647,37.0931,37.0221,37.0221,6900.0
2012-10-04 12:45:00,52.09,52.17,52.09,52.13,41700.0,37.015,37.0718,37.015,37.0434,41700.0
2012-10-04 12:50:00,52.12,52.12,51.97,51.98,4300.0,37.0363,37.0363,36.9297,36.9368,4300.0
2012-10-04 12:55:00,51.99,52.04,51.99,52.01,1100.0,36.9439,36.9794,36.9439,36.9581,1100.0
2012-10-04 13:00:00,52.03,52.12,52.03,52.1,10300.0,36.9723,37.0363,36.9723,37.0221,10300.0
2012-10-04 13:05:00,52.12,52.13,52.1,52.11,3000.0,37.0363,37.0434,37.0221,37.0292,3000.0
2012-10-04 13:10:00,52.11,52.12,52.1,52.12,2700.0,37.0292,37.0363,37.0221,37.0363,2700.0
2012-10-04 13:15:00,52.13,52.27,52.13,52.27,7500.0,37.0434,37.1429,37.0434,37.1429,7500.0
2012-10-04 13:20:00,52.27,52.28,52.19,52.23,4700.0,37.1429,37.15,37.086,37.1145,4700.0
2012-10-04 13:25:00,52.23,52.29,52.22,52.28,5000.0,37.1145,37.1571,37.1073,37.15,5000.0
2012-10-04 13:30:00,52.27,52.33,52.27,52.31,5700.0,37.1429,37.1855,37.1429,37.1713,5700.0
2012-10-04 13:35:00,52.31,52.33,52.25,52.25,4200.0,37.1713,37.1855,37.1287,37.1287,4200.0
2012-10-04 13:40:00,52.25,52.27,52.23,52.27,3400.0,37.1287,37.1429,37.1145,37.1429,3400.0
2012-10-04 13:45:00,52.26,52.32,52.26,52.28,8000.0,37.1358,37.1784,37.1358,37.15,8000.0
2012-10-04 13:50:00,52.27,52.29,52.24,52.25,6100.0,37.1429,37.1571,37.1216,37.1287,6100.0
2012-10-04 13:55:00,52.25,52.39,52.23,52.33,8500.0,37.1287,37.2281,37.1145,37.1855,8500.0
2012-10-04 14:00:00,52.34,52.38,52.21,52.37,8900.0,37.1926,37.221,37.1002,37.2139,8900.0
2012-10-04 14:05:00,52.35,52.38,52.25,52.31,14600.0,37.1997,37.221,37.1287,37.1713,14600.0
2012-10-04 14:10:00,52.3,52.37,52.28,52.33,9400.0,37.1642,37.2139,37.15,37.1855,9400.0
2012-10-04 14:15:00,52.32,52.33,52.19,52.22,6500.0,37.1784,37.1855,37.086,37.1073,6500.0
2012-10-04 14:20:00,52.21,52.26,52.19,52.2,9800.0,37.1002,37.1358,37.086,37.0931,9800.0
2012-10-04 14:25:00,52.21,52.23,52.2,52.21,3000.0,37.1002,37.1145,37.0931,37.1002,3000.0
2012-10-04 14:30:00,52.22,52.23,52.17,52.18,4500.0,37.1073,37.1145,37.0718,37.0789,4500.0
2012-10-04 14:35:00,52.19,52.23,52.19,52.23,3200.0,37.086,37.1145,37.086,37.1145,3200.0
2012-10-04 14:40:00,52.22,52.27,52.22,52.25,5900.0,37.1073,37.1429,37.1073,37.1287,5900.0
2012-10-04 14:45:00,52.25,52.29,52.25,52.28,4100.0,37.1287,37.1571,37.1287,37.15,4100.0
2012-10-04 14:50:00,52.27,52.28,52.23,52.24,7000.0,37.1429,37.15,37.1145,37.1216,7000.0
2012-10-04 14:55:00,52.23,52.25,52.23,52.24,4600.0,37.1145,37.1287,37.1145,37.1216,4600.0
2012-10-04 15:00:00,52.24,52.26,52.23,52.25,5200.0,37.1216,37.1358,37.1145,37.1287,5200.0
2012-10-04 15:05:00,52.25,52.25,52.21,52.21,9800.0,37.1287,37.1287,37.1002,37.1002,9800.0
2012-10-04 15:10:00,52.21,52.27,52.21,52.27,5800.0,37.1002,37.1429,37.1002,37.1429,5800.0
2012-10-04 15:15:00,52.26,52.28,52.24,52.25,11900.0,37.1358,37.15,37.1216,37.1287,11900.0
2012-10-04 15:20:00,52.25,52.28,52.17,52.18,9500.0,37.1287,37.15,37.0718,37.0789,9500.0
2012-10-04 15:25:00,52.17,52.2,52.16,52.2,8600.0,37.0718,37.0931,37.0647,37.0931,8600.0
2012-10-04 15:30:00,52.2,52.27,52.2,52.26,14700.0,37.0931,37.1429,37.0931,37.1358,14700.0
2012-10-04 15:35:00,52.26,52.32,52.25,52.28,10300.0,37.1358,37.1784,37.1287,37.15,10300.0
2012-10-04 15:40:00,52.28,52.33,52.28,52.32,14700.0,37.15,37.1855,37.15,37.1784,14700.0
2012-10-04 15:45:00,52.31,52.35,52.29,52.29,25700.0,37.1713,37.1997,37.1571,37.1571,25700.0
2012-10-04 15:50:00,52.29,52.31,52.2,52.2,21300.0,37.1571,37.1713,37.0931,37.0931,21300.0
2012-10-04 15:55:00,52.22,52.38,52.22,52.38,63000.0,37.1073,37.221,37.1073,37.221,63000.0
2012-10-05 09:30:00,52.58,52.68,52.55,52.58,6800.0,37.3632,37.4342,37.3418,37.3632,6800.0
2012-10-05 09:35:00,52.59,52.63,52.54,52.61,2400.0,37.3703,37.3987,37.3347,37.3845,2400.0
2012-10-05 09:40:00,52.58,52.62,52.49,52.49,7200.0,37.3632,37.3916,37.2992,37.2992,7200.0
2012-10-05 09:45:00,52.52,52.54,52.47,52.51,3700.0,37.3205,37.3347,37.285,37.3134,3700.0
2012-10-05 09:50:00,52.52,52.54,52.43,52.5,10500.0,37.3205,37.3347,37.2566,37.3063,10500.0
2012-10-05 09:55:00,52.49,52.58,52.39,52.56,15100.0,37.2992,37.3632,37.2281,37.3489,15100.0
2012-10-05 10:00:00,52.59,52.64,52.49,52.54,4300.0,37.3703,37.4058,37.2992,37.3347,4300.0
2012-10-05 10:05:00,52.55,52.56,52.51,52.56,2300.0,37.3418,37.3489,37.3134,37.3489,2300.0
2012-10-05 10:10:00,52.57,52.73,52.56,52.66,6100.0,37.3561,37.4697,37.3489,37.42,6100.0
2012-10-05 10:15:00,52.68,52.91,52.68,52.91,8400.0,37.4342,37.5977,37.4342,37.5977,8400.0
2012-10-05 10:20:00,52.92,52.92,52.86,52.88,1900.0,37.6048,37.6048,37.5621,37.5763,1900.0
2012-10-05 10:25:00,52.89,52.95,52.84,52.85,7300.0,37.5834,37.6261,37.5479,37.555,7300.0
2012-10-05 10:30:00,52.83,52.86,52.83,52.85,1700.0,37.5408,37.5621,37.5408,37.555,1700.0
2012-10-05 10:35:00,52.85,52.89,52.84,52.88,3200.0,37.555,37.5834,37.5479,37.5763,3200.0
2012-10-05 10:40:00,52.89,52.93,52.84,52.9,8900.0,37.5834,37.6119,37.5479,37.5906,8900.0
2012-10-05 10:45:00,52.91,52.93,52.87,52.87,2400.0,37.5977,37.6119,37.5692,37.5692,2400.0
2012-10-05 10:50:00,52.87,52.87,52.83,52.86,2600.0,37.5692,37.5692,37.5408,37.5621,2600.0
2012-10-05 10:55:00,52.87,52.88,52.81,52.81,8000.0,37.5692,37.5763,37.5266,37.5266,8000.0
2012-10-05 11:00:00,52.81,52.81,52.69,52.69,4500.0,37.5266,37.5266,37.4413,37.4413,4500.0
2012-10-05 11:05:00,52.68,52.75,52.68,52.75,5200.0,37.4342,37.484,37.4342,37.484,5200.0
2012-10-05 11:10:00,52.75,52.75,52.71,52.72,3800.0,37.484,37.484,37.4555,37.4626,3800.0
2012-10-05 11:15:00,52.73,52.77,52.72,52.76,5600.0,37.4697,37.4982,37.4626,37.4911,5600.0
2012-10-05 11:20:00,52.78,52.79,52.74,52.75,3800.0,37.5053,37.5124,37.4769,37.484,3800.0
2012-10-05 11:25:00,52.75,52.75,52.73,52.75,500.0,37.484,37.484,37.4697,37.484,500.0
2012-10-05 11:30:00,52.75,52.81,52.75,52.8,2000.0,37.484,37.5266,37.484,37.5195,2000.0
2012-10-05 11:35:00,52.8,52.81,52.69,52.69,3100.0,37.5195,37.5266,37.4413,37.4413,3100.0
2012-10-05 11:40:00,52.69,52.69,52.55,52.55,5700.0,37.4413,37.4413,37.3418,37.3418,5700.0
2012-10-05 11:45:00,52.55,52.59,52.53,52.58,3000.0,37.3418,37.3703,37.3276,37.3632,3000.0
2012-10-05 11:50:00,52.58,52.58,52.53,52.54,3000.0,37.3632,37.3632,37.3276,37.3347,3000.0
2012-10-05 11:55:00,52.58,52.59,52.58,52.58,1000.0,37.3632,37.3703,37.3632,37.3632,1000.0
2012-10-05 12:00:00,52.55,52.58,52.55,52.58,1700.0,37.3418,37.3632,37.3418,37.3632,1700.0
2012-10-05 12:05:00,52.56,52.57,52.53,52.56,2400.0,37.3489,37.3561,37.3276,37.3489,2400.0
2012-10-05 12:10:00,52.57,52.64,52.57,52.64,2500.0,37.3561,37.4058,37.3561,37.4058,2500.0
2012-10-05 12:15:00,52.67,52.7,52.67,52.67,1200.0,37.4271,37.4484,37.4271,37.4271,1200.0
2012-10-05 12:20:00,52.68,52.68,52.59,52.61,1500.0,37.4342,37.4342,37.3703,37.3845,1500.0
2012-10-05 12:25:00,52.6,52.62,52.57,52.62,3400.0,37.3774,37.3916,37.3561,37.3916,3400.0
2012-10-05 12:30:00,52.64,52.67,52.64,52.66,1800.0,37.4058,37.4271,37.4058,37.42,1800.0
2012-10-05 12:35:00,52.66,52.69,52.65,52.65,1900.0,37.42,37.4413,37.4129,37.4129,1900.0
2012-10-05 12:40:00,52.65,52.69,52.65,52.67,4300.0,37.4129,37.4413,37.4129,37.4271,4300.0
2012-10-05 12:45:00,52.66,52.67,52.61,52.67,7500.0,37.42,37.4271,37.3845,37.4271,7500.0
2012-10-05 12:50:00,52.65,52.66,52.65,52.65,1500.0,37.4129,37.42,37.4129,37.4129,1500.0
2012-10-05 12:55:00,52.66,52.69,52.66,52.68,600.0,37.42,37.4413,37.42,37.4342,600.0
2012-10-05 13:00:00,52.68,52.69,52.66,52.68,1800.0,37.4342,37.4413,37.42,37.4342,1800.0
2012-10-05 13:05:00,52.67,52.68,52.66,52.66,900.0,37.4271,37.4342,37.42,37.42,900.0
2012-10-05 13:10:00,52.66,52.66,52.64,52.64,1500.0,37.42,37.42,37.4058,37.4058,1500.0
2012-10-05 13:15:00,52.64,52.68,52.64,52.68,3200.0,37.4058,37.4342,37.4058,37.4342,3200.0
2012-10-05 13:20:00,52.68,52.68,52.65,52.65,4600.0,37.4342,37.4342,37.4129,37.4129,4600.0
2012-10-05 13:25:00,52.63,52.63,52.51,52.53,6700.0,37.3987,37.3987,37.3134,37.3276,6700.0
2012-10-05 13:30:00,52.54,52.6,52.52,52.59,6000.0,37.3347,37.3774,37.3205,37.3703,6000.0
2012-10-05 13:35:00,52.57,52.63,52.57,52.62,1600.0,37.3561,37.3987,37.3561,37.3916,1600.0
2012-10-05 13:40:00,52.63,52.64,52.62,52.63,3000.0,37.3987,37.4058,37.3916,37.3987,3000.0
2012-10-05 13:45:00,52.63,52.65,52.58,52.58,3900.0,37.3987,37.4129,37.3632,37.3632,3900.0
2012-10-05 13:50:00,52.58,52.63,52.55,52.56,9700.0,37.3632,37.3987,37.3418,37.3489,9700.0
2012-10-05 13:55:00,52.56,52.58,52.54,52.54,3400.0,37.3489,37.3632,37.3347,37.3347,3400.0
2012-10-05 14:00:00,52.52,52.52,52.51,52.51,1300.0,37.3205,37.3205,37.3134,37.3134,1300.0
2012-10-05 14:05:00,52.5,52.5,52.36,52.36,13300.0,37.3063,37.3063,37.2068,37.2068,13300.0
2012-10-05 14:10:00,52.37,52.44,52.35,52.44,4300.0,37.2139,37.2637,37.1997,37.2637,4300.0
2012-10-05 14:15:00,52.44,52.46,52.41,52.42,3000.0,37.2637,37.2779,37.2424,37.2495,3000.0
2012-10-05 14:20:00,52.42,52.44,52.37,52.39,3300.0,37.2495,37.2637,37.2139,37.2281,3300.0
2012-10-05 14:25:00,52.37,52.38,52.35,52.36,4200.0,37.2139,37.221,37.1997,37.2068,4200.0
2012-10-05 14:30:00,52.36,52.36,52.25,52.27,12300.0,37.2068,37.2068,37.1287,37.1429,12300.0
2012-10-05 14:35:00,52.27,52.28,52.24,52.24,5500.0,37.1429,37.15,37.1216,37.1216,5500.0
2012-10-05 14:40:00,52.24,52.25,52.19,52.23,12700.0,37.1216,37.1287,37.086,37.1145,12700.0
2012-10-05 14:45:00,52.22,52.32,52.22,52.29,6700.0,37.1073,37.1784,37.1073,37.1571,6700.0
2012-10-05 14:50:00,52.3,52.3,52.16,52.16,5500.0,37.1642,37.1642,37.0647,37.0647,5500.0
2012-10-05 14:55:00,52.18,52.19,52.16,52.16,2400.0,37.0789,37.086,37.0647,37.0647,2400.0
2012-10-05 15:00:00,52.16,52.23,52.16,52.21,5600.0,37.0647,37.1145,37.0647,37.1002,5600.0
2012-10-05 15:05:00,52.23,52.23,52.1,52.13,9100.0,37.1145,37.1145,37.0221,37.0434,9100.0
2012-10-05 15:10:00,52.13,52.17,52.08,52.17,6400.0,37.0434,37.0718,37.0079,37.0718,6400.0
2012-10-05 15:15:00,52.17,52.24,52.17,52.23,4600.0,37.0718,37.1216,37.0718,37.1145,4600.0
2012-10-05 15:20:00,52.24,52.29,52.2,52.29,7100.0,37.1216,37.1571,37.0931,37.1571,7100.0
2012-10-05 15:25:00,52.29,52.3,52.22,52.27,6400.0,37.1571,37.1642,37.1073,37.1429,6400.0
2012-10-05 15:30:00,52.26,52.26,52.16,52.16,8700.0,37.1358,37.1358,37.0647,37.0647,8700.0
2012-10-05 15:35:00,52.15,52.17,52.09,52.13,5700.0,37.0576,37.0718,37.015,37.0434,5700.0
2012-10-05 15:40:00,52.14,52.19,52.13,52.17,5600.0,37.0505,37.086,37.0434,37.0718,5600.0
2012-10-05 15:45:00,52.16,52.24,52.16,52.21,7600.0,37.0647,37.1216,37.0647,37.1002,7600.0
2012-10-05 15:50:00,52.23,52.23,52.11,52.12,20600.0,37.1145,37.1145,37.0292,37.0363,20600.0
2012-10-05 15:55:00,52.13,52.2,52.11,52.15,49900.0,37.0434,37.0931,37.0292,37.0576,49900.0
2012-10-08 09:30:00,52.02,52.02,51.69,51.84,6900.0,36.9652,36.9652,36.7307,36.8373,6900.0
2012-10-08 09:35:00,51.85,51.98,51.85,51.95,2500.0,36.8444,36.9368,36.8444,36.9155,2500.0
2012-10-08 09:40:00,51.93,52.11,51.9,52.11,4800.0,36.9013,37.0292,36.88,37.0292,4800.0
2012-10-08 09:45:00,52.14,52.19,51.95,51.95,10500.0,37.0505,37.086,36.9155,36.9155,10500.0
2012-10-08 09:50:00,51.95,51.96,51.81,51.83,5800.0,36.9155,36.9226,36.816,36.8302,5800.0
2012-10-08 09:55:00,51.84,51.93,51.82,51.91,4200.0,36.8373,36.9013,36.8231,36.8871,4200.0
2012-10-08 10:00:00,51.91,52.33,51.88,52.31,20300.0,36.8871,37.1855,36.8657,37.1713,20300.0
2012-10-08 10:05:00,52.35,52.35,52.25,52.29,1800.0,37.1997,37.1997,37.1287,37.1571,1800.0
2012-10-08 10:10:00,52.33,52.39,52.33,52.38,3100.0,37.1855,37.2281,37.1855,37.221,3100.0
2012-10-08 10:15:00,52.36,52.39,52.31,52.31,2400.0,37.2068,37.2281,37.1713,37.1713,2400.0
2012-10-08 10:20:00,52.32,52.36,52.3,52.33,1400.0,37.1784,37.2068,37.1642,37.1855,1400.0
2012-10-08 10:25:00,52.3,52.3,52.26,52.26,2600.0,37.1642,37.1642,37.1358,37.1358,2600.0
2012-10-08 10:30:00,52.28,52.35,52.27,52.3,6400.0,37.15,37.1997,37.1429,37.1642,6400.0
2012-10-08 10:35:00,52.31,52.4,52.31,52.4,3500.0,37.1713,37.2353,37.1713,37.2353,3500.0
2012-10-08 10:40:00,52.38,52.46,52.38,52.42,3900.0,37.221,37.2779,37.221,37.2495,3900.0
2012-10-08 10:45:00,52.43,52.43,52.27,52.27,1800.0,37.2566,37.2566,37.1429,37.1429,1800.0
2012-10-08 10:50:00,52.29,52.39,52.29,52.37,1900.0,37.1571,37.2281,37.1571,37.2139,1900.0
2012-10-08 10:55:00,52.38,52.39,52.32,52.32,1500.0,37.221,37.2281,37.1784,37.1784,1500.0
2012-10-08 11:00:00,52.33,52.37,52.33,52.37,700.0,37.1855,37.2139,37.1855,37.2139,700.0
2012-10-08 11:05:00,52.34,52.35,52.25,52.25,1900.0,37.1926,37.1997,37.1287,37.1287,1900.0
2012-10-08 11:10:00,52.22,52.26,52.16,52.24,11600.0,37.1073,37.1358,37.0647,37.1216,11600.0
2012-10-08 11:15:00,52.21,52.22,52.07,52.07,3700.0,37.1002,37.1073,37.0008,37.0008,3700.0
2012-10-08 11:20:00,52.05,52.14,52.04,52.14,8800.0,36.9865,37.0505,36.9794,37.0505,8800.0
2012-10-08 11:25:00,52.14,52.21,52.1,52.2,15900.0,37.0505,37.1002,37.0221,37.0931,15900.0
2012-10-08 11:30:00,52.2,52.23,52.19,52.22,7800.0,37.0931,37.1145,37.086,37.1073,7800.0
2012-10-08 11:35:00,52.2,52.23,52.19,52.2,6300.0,37.0931,37.1145,37.086,37.0931,6300.0
2012-10-08 11:40:00,52.22,52.27,52.2,52.23,3400.0,37.1073,37.1429,37.0931,37.1145,3400.0
2012-10-08 11:45:00,52.23,52.25,52.23,52.24,800.0,37.1145,37.1287,37.1145,37.1216,800.0
2012-10-08 11:50:00,52.23,52.26,52.23,52.26,1500.0,37.1145,37.1358,37.1145,37.1358,1500.0
2012-10-08 11:55:00,52.25,52.33,52.25,52.33,1900.0,37.1287,37.1855,37.1287,37.1855,1900.0
2012-10-08 12:00:00,52.33,52.33,52.31,52.31,2600.0,37.1855,37.1855,37.1713,37.1713,2600.0
2012-10-08 12:05:00,52.3,52.38,52.29,52.36,4300.0,37.1642,37.221,37.1571,37.2068,4300.0
2012-10-08 12:10:00,52.37,52.44,52.37,52.4,1900.0,37.2139,37.2637,37.2139,37.2353,1900.0
2012-10-08 12:15:00,52.39,52.43,52.36,52.4,13900.0,37.2281,37.2566,37.2068,37.2353,13900.0
2012-10-08 12:20:00,52.4,52.4,52.29,52.29,1500.0,37.2353,37.2353,37.1571,37.1571,1500.0
2012-10-08 12:25:00,52.29,52.31,52.29,52.31,1000.0,37.1571,37.1713,37.1571,37.1713,1000.0
2012-10-08 12:30:00,52.32,52.36,52.28,52.28,1300.0,37.1784,37.2068,37.15,37.15,1300.0
2012-10-08 12:35:00,52.26,52.32,52.26,52.28,9800.0,37.1358,37.1784,37.1358,37.15,9800.0
2012-10-08 12:40:00,52.28,52.29,52.28,52.28,1100.0,37.15,37.1571,37.15,37.15,1100.0
2012-10-08 12:45:00,52.3,52.3,52.28,52.29,11000.0,37.1642,37.1642,37.15,37.1571,11000.0
2012-10-08 12:50:00,52.28,52.31,52.26,52.3,4100.0,37.15,37.1713,37.1358,37.1642,4100.0
2012-10-08 12:55:00,52.31,52.32,52.29,52.3,7500.0,37.1713,37.1784,37.1571,37.1642,7500.0
2012-10-08 13:00:00,52.31,52.32,52.25,52.29,2500.0,37.1713,37.1784,37.1287,37.1571,2500.0
2012-10-08 13:05:00,52.27,52.27,52.24,52.26,1500.0,37.1429,37.1429,37.1216,37.1358,1500.0
2012-10-08 13:10:00,52.27,52.31,52.27,52.29,1200.0,37.1429,37.1713,37.1429,37.1571,1200.0
2012-10-08 13:15:00,52.28,52.33,52.28,52.32,3400.0,37.15,37.1855,37.15,37.1784,3400.0
2012-10-08 13:20:00,52.31,52.33,52.31,52.33,900.0,37.1713,37.1855,37.1713,37.1855,900.0
2012-10-08 13:25:00,52.35,52.35,52.3,52.31,1900.0,37.1997,37.1997,37.1642,37.1713,1900.0
2012-10-08 13:30:00,52.31,52.36,52.3,52.33,4600.0,37.1713,37.2068,37.1642,37.1855,4600.0
2012-10-08 13:35:00,52.33,52.34,52.3,52.3,2500.0,37.1855,37.1926,37.1642,37.1642,2500.0
2012-10-08 13:40:00,52.3,52.3,52.27,52.27,2400.0,37.1642,37.1642,37.1429,37.1429,2400.0
2012-10-08 13:45:00,52.27,52.27,52.23,52.24,1400.0,37.1429,37.1429,37.1145,37.1216,1400.0
2012-10-08 13:50:00,52.24,52.24,52.24,52.24,0.0,37.1216,37.1216,37.1216,37.1216,0.0
2012-10-08 13:55:00,52.23,52.27,52.22,52.26,8900.0,37.1145,37.1429,37.1073,37.1358,8900.0
2012-10-08 14:00:00,52.25,52.27,52.24,52.25,2400.0,37.1287,37.1429,37.1216,37.1287,2400.0
2012-10-08 14:05:00,52.25,52.28,52.23,52.25,9400.0,37.1287,37.15,37.1145,37.1287,9400.0
2012-10-08 14:10:00,52.26,52.28,52.22,52.26,3700.0,37.1358,37.15,37.1073,37.1358,3700.0
2012-10-08 14:15:00,52.25,52.3,52.25,52.29,4700.0,37.1287,37.1642,37.1287,37.1571,4700.0
2012-10-08 14:20:00,52.28,52.29,52.26,52.27,3900.0,37.15,37.1571,37.1358,37.1429,3900.0
2012-10-08 14:25:00,52.27,52.29,52.26,52.29,2900.0,37.1429,37.1571,37.1358,37.1571,2900.0
2012-10-08 14:30:00,52.29,52.31,52.27,52.3,5500.0,37.1571,37.1713,37.1429,37.1642,5500.0
2012-10-08 14:35:00,52.3,52.33,52.29,52.29,2100.0,37.1642,37.1855,37.1571,37.1571,2100.0
2012-10-08 14:40:00,52.28,52.28,52.25,52.25,5100.0,37.15,37.15,37.1287,37.1287,5100.0
2012-10-08 14:45:00,52.25,52.27,52.24,52.27,1300.0,37.1287,37.1429,37.1216,37.1429,1300.0
2012-10-08 14:50:00,52.25,52.26,52.24,52.26,1100.0,37.1287,37.1358,37.1216,37.1358,1100.0
2012-10-08 14:55:00,52.24,52.27,52.24,52.25,3400.0,37.1216,37.1429,37.1216,37.1287,3400.0
2012-10-08 15:00:00,52.25,52.29,52.21,52.27,16200.0,37.1287,37.1571,37.1002,37.1429,16200.0
2012-10-08 15:05:00,52.28,52.32,52.26,52.31,3700.0,37.15,37.1784,37.1358,37.1713,3700.0
2012-10-08 15:10:00,52.32,52.32,52.28,52.28,4600.0,37.1784,37.1784,37.15,37.15,4600.0
2012-10-08 15:15:00,52.29,52.34,52.29,52.33,4400.0,37.1571,37.1926,37.1571,37.1855,4400.0
2012-10-08 15:20:00,52.33,52.36,52.29,52.31,7300.0,37.1855,37.2068,37.1571,37.1713,7300.0
2012-10-08 15:25:00,52.32,52.35,52.27,52.29,4200.0,37.1784,37.1997,37.1429,37.1571,4200.0
2012-10-08 15:30:00,52.28,52.32,52.27,52.31,7000.0,37.15,37.1784,37.1429,37.1713,7000.0
2012-10-08 15:35:00,52.3,52.33,52.28,52.28,9700.0,37.1642,37.1855,37.15,37.15,9700.0
2012-10-08 15:40:00,52.27,52.29,52.26,52.29,5400.0,37.1429,37.1571,37.1358,37.1571,5400.0
2012-10-08 15:45:00,52.29,52.3,52.2,52.21,9100.0,37.1571,37.1642,37.0931,37.1002,9100.0
2012-10-08 15:50:00,52.23,52.26,52.2,52.22,12200.0,37.1145,37.1358,37.0931,37.1073,12200.0
2012-10-08 15:55:00,52.21,52.26,52.21,52.25,21600.0,37.1002,37.1358,37.1002,37.1287,21600.0
2012-10-09 09:30:00,52.29,52.29,52.14,52.26,2700.0,37.1571,37.1571,37.0505,37.1358,2700.0
2012-10-09 09:35:00,52.19,52.19,52.19,52.19,100.0,37.086,37.086,37.086,37.086,100.0
2012-10-09 09:40:00,52.19,52.26,52.18,52.22,3500.0,37.086,37.1358,37.0789,37.1073,3500.0
2012-10-09 09:45:00,52.22,52.22,52.0,52.0,4100.0,37.1073,37.1073,36.951,36.951,4100.0
2012-10-09 09:50:00,52.02,52.09,52.0,52.01,2800.0,36.9652,37.015,36.951,36.9581,2800.0
2012-10-09 09:55:00,52.0,52.0,51.97,51.97,1000.0,36.951,36.951,36.9297,36.9297,1000.0
2012-10-09 10:00:00,51.96,52.06,51.96,52.06,3000.0,36.9226,36.9937,36.9226,36.9937,3000.0
2012-10-09 10:05:00,52.01,52.01,51.96,51.97,1500.0,36.9581,36.9581,36.9226,36.9297,1500.0
2012-10-09 10:10:00,51.98,52.0,51.95,52.0,1000.0,36.9368,36.951,36.9155,36.951,1000.0
2012-10-09 10:15:00,52.0,52.12,51.98,51.98,2200.0,36.951,37.0363,36.9368,36.9368,2200.0
2012-10-09 10:20:00,51.98,51.98,51.94,51.94,800.0,36.9368,36.9368,36.9084,36.9084,800.0
2012-10-09 10:25:00,51.95,51.95,51.76,51.78,5400.0,36.9155,36.9155,36.7805,36.7947,5400.0
2012-10-09 10:30:00,51.78,51.79,51.75,51.76,1300.0,36.7947,36.8018,36.7734,36.7805,1300.0
2012-10-09 10:35:00,51.74,51.74,51.52,51.53,10600.0,36.7663,36.7663,36.6099,36.617,10600.0
2012-10-09 10:40:00,51.53,51.58,51.37,51.46,21300.0,36.617,36.6526,36.5033,36.5673,21300.0
2012-10-09 10:45:00,51.47,51.51,51.29,51.33,12300.0,36.5744,36.6028,36.4465,36.4749,12300.0
2012-10-09 10:50:00,51.32,51.34,51.25,51.25,8200.0,36.4678,36.482,36.4181,36.4181,8200.0
2012-10-09 10:55:00,51.24,51.26,51.11,51.11,12500.0,36.411,36.4252,36.3186,36.3186,12500.0
2012-10-09 11:00:00,51.14,51.15,51.04,51.07,16500.0,36.3399,36.347,36.2688,36.2902,16500.0
2012-10-09 11:05:00,51.1,51.31,51.1,51.31,27200.0,36.3115,36.4607,36.3115,36.4607,27200.0
2012-10-09 11:10:00,51.32,51.32,51.23,51.25,10300.0,36.4678,36.4678,36.4039,36.4181,10300.0
2012-10-09 11:15:00,51.26,51.27,51.2,51.23,13600.0,36.4252,36.4323,36.3825,36.4039,13600.0
2012-10-09 11:20:00,51.25,51.42,51.25,51.37,6800.0,36.4181,36.5389,36.4181,36.5033,6800.0
2012-10-09 11:25:00,51.34,51.44,51.33,51.37,6000.0,36.482,36.5531,36.4749,36.5033,6000.0
2012-10-09 11:30:00,51.35,51.52,51.34,51.49,8400.0,36.4891,36.6099,36.482,36.5886,8400.0
2012-10-09 11:35:00,51.54,51.57,51.43,51.43,10500.0,36.6241,36.6455,36.546,36.546,10500.0
2012-10-09 11:40:00,51.42,51.42,51.27,51.32,10000.0,36.5389,36.5389,36.4323,36.4678,10000.0
2012-10-09 11:45:00,51.32,51.32,51.19,51.21,55600.0,36.4678,36.4678,36.3754,36.3896,55600.0
2012-10-09 11:50:00,51.21,51.25,51.19,51.2,6000.0,36.3896,36.4181,36.3754,36.3825,6000.0
2012-10-09 11:55:00,51.18,51.27,51.15,51.25,64300.0,36.3683,36.4323,36.347,36.4181,64300.0
2012-10-09 12:00:00,51.27,51.32,51.27,51.32,900.0,36.4323,36.4678,36.4323,36.4678,900.0
2012-10-09 12:05:00,51.32,51.32,51.28,51.31,4700.0,36.4678,36.4678,36.4394,36.4607,4700.0
2012-10-09 12:10:00,51.31,51.34,51.26,51.3,13000.0,36.4607,36.482,36.4252,36.4536,13000.0
2012-10-09 12:15:00,51.29,51.37,51.29,51.33,13100.0,36.4465,36.5033,36.4465,36.4749,13100.0
2012-10-09 12:20:00,51.33,51.35,51.21,51.25,23600.0,36.4749,36.4891,36.3896,36.4181,23600.0
2012-10-09 12:25:00,51.24,51.3,51.24,51.28,2200.0,36.411,36.4536,36.411,36.4394,2200.0
2012-10-09 12:30:00,51.3,51.3,51.28,51.28,1500.0,36.4536,36.4536,36.4394,36.4394,1500.0
2012-10-09 12:35:00,51.28,51.34,51.28,51.32,3500.0,36.4394,36.482,36.4394,36.4678,3500.0
2012-10-09 12:40:00,51.31,51.33,51.3,51.31,3000.0,36.4607,36.4749,36.4536,36.4607,3000.0
2012-10-09 12:45:00,51.3,51.3,51.21,51.23,2100.0,36.4536,36.4536,36.3896,36.4039,2100.0
2012-10-09 12:50:00,51.22,51.22,51.12,51.18,4400.0,36.3967,36.3967,36.3257,36.3683,4400.0
2012-10-09 12:55:00,51.18,51.18,51.13,51.17,2600.0,36.3683,36.3683,36.3328,36.3612,2600.0
2012-10-09 13:00:00,51.18,51.27,51.14,51.22,4200.0,36.3683,36.4323,36.3399,36.3967,4200.0
2012-10-09 13:05:00,51.21,51.22,51.14,51.14,3600.0,36.3896,36.3967,36.3399,36.3399,3600.0
2012-10-09 13:10:00,51.15,51.16,51.13,51.14,3700.0,36.347,36.3541,36.3328,36.3399,3700.0
2012-10-09 13:15:00,51.15,51.16,51.11,51.11,6100.0,36.347,36.3541,36.3186,36.3186,6100.0
2012-10-09 13:20:00,51.11,51.11,51.04,51.05,3600.0,36.3186,36.3186,36.2688,36.2759,3600.0
2012-10-09 13:25:00,51.07,51.12,51.07,51.08,4800.0,36.2902,36.3257,36.2902,36.2973,4800.0
2012-10-09 13:30:00,51.08,51.11,51.06,51.06,3200.0,36.2973,36.3186,36.2831,36.2831,3200.0
2012-10-09 13:35:00,51.07,51.11,51.06,51.07,3400.0,36.2902,36.3186,36.2831,36.2902,3400.0
2012-10-09 13:40:00,51.04,51.1,51.04,51.08,4100.0,36.2688,36.3115,36.2688,36.2973,4100.0
2012-10-09 13:45:00,51.07,51.17,51.05,51.17,7200.0,36.2902,36.3612,36.2759,36.3612,7200.0
2012-10-09 13:50:00,51.18,51.23,51.16,51.16,5700.0,36.3683,36.4039,36.3541,36.3541,5700.0
2012-10-09 13:55:00,51.15,51.15,51.09,51.09,2600.0,36.347,36.347,36.3044,36.3044,2600.0
2012-10-09 14:00:00,51.11,51.16,51.08,51.08,3400.0,36.3186,36.3541,36.2973,36.2973,3400.0
2012-10-09 14:05:00,51.08,51.12,51.08,51.12,1400.0,36.2973,36.3257,36.2973,36.3257,1400.0
2012-10-09 14:10:00,51.13,51.13,50.98,50.99,9500.0,36.3328,36.3328,36.2262,36.2333,9500.0
2012-10-09 14:15:00,51.02,51.05,50.92,51.02,11500.0,36.2546,36.2759,36.1836,36.2546,11500.0
2012-10-09 14:20:00,51.04,51.13,51.02,51.11,10000.0,36.2688,36.3328,36.2546,36.3186,10000.0
2012-10-09 14:25:00,51.11,51.17,51.11,51.15,7800.0,36.3186,36.3612,36.3186,36.347,7800.0
2012-10-09 14:30:00,51.12,51.21,51.1,51.21,14600.0,36.3257,36.3896,36.3115,36.3896,14600.0
2012-10-09 14:35:00,51.24,51.28,51.2,51.2,4800.0,36.411,36.4394,36.3825,36.3825,4800.0
2012-10-09 14:40:00,51.17,51.25,51.11,51.22,9900.0,36.3612,36.4181,36.3186,36.3967,9900.0
2012-10-09 14:45:00,51.22,51.31,51.19,51.25,7500.0,36.3967,36.4607,36.3754,36.4181,7500.0
2012-10-09 14:50:00,51.27,51.27,51.19,51.27,3900.0,36.4323,36.4323,36.3754,36.4323,3900.0
2012-10-09 14:55:00,51.27,51.29,51.23,51.23,2800.0,36.4323,36.4465,36.4039,36.4039,2800.0
2012-10-09 15:00:00,51.22,51.24,51.14,51.2,14100.0,36.3967,36.411,36.3399,36.3825,14100.0
2012-10-09 15:05:00,51.21,51.22,51.12,51.21,12700.0,36.3896,36.3967,36.3257,36.3896,12700.0
2012-10-09 15:10:00,51.2,51.23,51.15,51.18,9800.0,36.3825,36.4039,36.347,36.3683,9800.0
2012-10-09 15:15:00,51.21,51.24,51.12,51.16,8200.0,36.3896,36.411,36.3257,36.3541,8200.0
2012-10-09 15:20:00,51.17,51.21,51.1,51.1,13600.0,36.3612,36.3896,36.3115,36.3115,13600.0
2012-10-09 15:25:00,51.1,51.12,51.04,51.1,14600.0,36.3115,36.3257,36.2688,36.3115,14600.0
2012-10-09 15:30:00,51.08,51.14,50.99,51.08,19700.0,36.2973,36.3399,36.2333,36.2973,19700.0
2012-10-09 15:35:00,51.08,51.12,51.0,51.02,16600.0,36.2973,36.3257,36.2404,36.2546,16600.0
2012-10-09 15:40:00,51.03,51.12,51.0,51.03,15800.0,36.2617,36.3257,36.2404,36.2617,15800.0
2012-10-09 15:45:00,51.02,51.05,50.93,50.97,23600.0,36.2546,36.2759,36.1907,36.2191,23600.0
2012-10-09 15:50:00,50.97,51.01,50.89,50.9,32100.0,36.2191,36.2475,36.1623,36.1694,32100.0
2012-10-09 15:55:00,50.89,50.93,50.86,50.91,61600.0,36.1623,36.1907,36.1409,36.1765,61600.0
2012-10-10 09:30:00,51.0,51.59,51.0,51.57,18200.0,36.2404,36.6597,36.2404,36.6455,18200.0
2012-10-10 09:35:00,51.57,51.57,51.28,51.31,6000.0,36.6455,36.6455,36.4394,36.4607,6000.0
2012-10-10 09:40:00,51.32,51.39,51.25,51.28,6200.0,36.4678,36.5176,36.4181,36.4394,6200.0
2012-10-10 09:45:00,51.28,51.33,51.21,51.25,7700.0,36.4394,36.4749,36.3896,36.4181,7700.0
2012-10-10 09:50:00,51.25,51.33,51.17,51.18,6600.0,36.4181,36.4749,36.3612,36.3683,6600.0
2012-10-10 09:55:00,51.16,51.19,51.07,51.19,5900.0,36.3541,36.3754,36.2902,36.3754,5900.0
2012-10-10 10:00:00,51.22,51.34,51.22,51.23,6400.0,36.3967,36.482,36.3967,36.4039,6400.0
2012-10-10 10:05:00,51.27,51.27,51.11,51.19,7900.0,36.4323,36.4323,36.3186,36.3754,7900.0
2012-10-10 10:10:00,51.19,51.26,51.05,51.05,6700.0,36.3754,36.4252,36.2759,36.2759,6700.0
2012-10-10 10:15:00,51.06,51.15,51.06,51.11,7700.0,36.2831,36.347,36.2831,36.3186,7700.0
2012-10-10 10:20:00,51.11,51.2,51.11,51.15,4300.0,36.3186,36.3825,36.3186,36.347,4300.0
2012-10-10 10:25:00,51.15,51.24,51.13,51.23,5800.0,36.347,36.411,36.3328,36.4039,5800.0
2012-10-10 10:30:00,51.23,51.28,51.23,51.28,4200.0,36.4039,36.4394,36.4039,36.4394,4200.0
2012-10-10 10:35:00,51.28,51.31,51.24,51.31,3600.0,36.4394,36.4607,36.411,36.4607,3600.0
2012-10-10 10:40:00,51.32,51.32,51.23,51.23,2700.0,36.4678,36.4678,36.4039,36.4039,2700.0
2012-10-10 10:45:00,51.24,51.31,51.24,51.28,3900.0,36.411,36.4607,36.411,36.4394,3900.0
2012-10-10 10:50:00,51.29,51.29,51.25,51.29,3900.0,36.4465,36.4465,36.4181,36.4465,3900.0
2012-10-10 10:55:00,51.27,51.34,51.25,51.25,14400.0,36.4323,36.482,36.4181,36.4181,14400.0
2012-10-10 11:00:00,51.26,51.28,51.23,51.23,3400.0,36.4252,36.4394,36.4039,36.4039,3400.0
2012-10-10 11:05:00,51.23,51.27,51.23,51.25,5600.0,36.4039,36.4323,36.4039,36.4181,5600.0
2012-10-10 11:10:00,51.26,51.28,51.24,51.25,3200.0,36.4252,36.4394,36.411,36.4181,3200.0
2012-10-10 11:15:00,51.24,51.28,51.18,51.23,8500.0,36.411,36.4394,36.3683,36.4039,8500.0
2012-10-10 11:20:00,51.24,51.26,51.22,51.24,1600.0,36.411,36.4252,36.3967,36.411,1600.0
2012-10-10 11:25:00,51.26,51.28,51.24,51.28,3600.0,36.4252,36.4394,36.411,36.4394,3600.0
2012-10-10 11:30:00,51.28,51.34,51.28,51.28,4300.0,36.4394,36.482,36.4394,36.4394,4300.0
2012-10-10 11:35:00,51.28,51.28,51.21,51.27,5300.0,36.4394,36.4394,36.3896,36.4323,5300.0
2012-10-10 11:40:00,51.28,51.41,51.27,51.39,6800.0,36.4394,36.5318,36.4323,36.5176,6800.0
2012-10-10 11:45:00,51.39,51.42,51.39,51.39,3100.0,36.5176,36.5389,36.5176,36.5176,3100.0
2012-10-10 11:50:00,51.4,51.4,51.27,51.3,4500.0,36.5247,36.5247,36.4323,36.4536,4500.0
2012-10-10 11:55:00,51.34,51.41,51.33,51.4,2600.0,36.482,36.5318,36.4749,36.5247,2600.0
2012-10-10 12:00:00,51.37,51.39,51.34,51.38,2300.0,36.5033,36.5176,36.482,36.5104,2300.0
2012-10-10 12:05:00,51.38,51.39,51.25,51.25,9400.0,36.5104,36.5176,36.4181,36.4181,9400.0
2012-10-10 12:10:00,51.25,51.29,51.21,51.26,5200.0,36.4181,36.4465,36.3896,36.4252,5200.0
2012-10-10 12:15:00,51.27,51.28,51.17,51.17,4600.0,36.4323,36.4394,36.3612,36.3612,4600.0
2012-10-10 12:20:00,51.16,51.23,51.14,51.23,3000.0,36.3541,36.4039,36.3399,36.4039,3000.0
2012-10-10 12:25:00,51.22,51.28,51.22,51.27,3200.0,36.3967,36.4394,36.3967,36.4323,3200.0
2012-10-10 12:30:00,51.26,51.26,51.25,51.26,1100.0,36.4252,36.4252,36.4181,36.4252,1100.0
2012-10-10 12:35:00,51.26,51.26,51.08,51.13,5900.0,36.4252,36.4252,36.2973,36.3328,5900.0
2012-10-10 12:40:00,51.12,51.12,51.07,51.09,3900.0,36.3257,36.3257,36.2902,36.3044,3900.0
2012-10-10 12:45:00,51.09,51.09,50.96,50.98,3100.0,36.3044,36.3044,36.212,36.2262,3100.0
2012-10-10 12:50:00,50.99,51.04,50.96,50.96,3700.0,36.2333,36.2688,36.212,36.212,3700.0
2012-10-10 12:55:00,50.98,50.98,50.88,50.89,1700.0,36.2262,36.2262,36.1551,36.1623,1700.0
2012-10-10 13:00:00,50.89,50.92,50.85,50.92,2100.0,36.1623,36.1836,36.1338,36.1836,2100.0
2012-10-10 13:05:00,50.92,50.98,50.89,50.98,1800.0,36.1836,36.2262,36.1623,36.2262,1800.0
2012-10-10 13:10:00,50.99,51.0,50.93,50.94,2000.0,36.2333,36.2404,36.1907,36.1978,2000.0
2012-10-10 13:15:00,50.97,51.04,50.94,51.04,10400.0,36.2191,36.2688,36.1978,36.2688,10400.0
2012-10-10 13:20:00,51.06,51.08,51.04,51.08,1500.0,36.2831,36.2973,36.2688,36.2973,1500.0
2012-10-10 13:25:00,51.07,51.08,51.03,51.05,2500.0,36.2902,36.2973,36.2617,36.2759,2500.0
2012-10-10 13:30:00,51.04,51.1,51.02,51.07,3500.0,36.2688,36.3115,36.2546,36.2902,3500.0
2012-10-10 13:35:00,51.08,51.12,51.07,51.07,2000.0,36.2973,36.3257,36.2902,36.2902,2000.0
2012-10-10 13:40:00,51.07,51.08,50.94,50.94,11000.0,36.2902,36.2973,36.1978,36.1978,11000.0
2012-10-10 13:45:00,50.95,50.99,50.9,50.99,5000.0,36.2049,36.2333,36.1694,36.2333,5000.0
2012-10-10 13:50:00,50.97,50.97,50.93,50.95,3500.0,36.2191,36.2191,36.1907,36.2049,3500.0
2012-10-10 13:55:00,50.95,50.97,50.93,50.97,2000.0,36.2049,36.2191,36.1907,36.2191,2000.0
2012-10-10 14:00:00,51.0,51.12,51.0,51.05,2600.0,36.2404,36.3257,36.2404,36.2759,2600.0
2012-10-10 14:05:00,51.04,51.12,51.02,51.08,3500.0,36.2688,36.3257,36.2546,36.2973,3500.0
2012-10-10 14:10:00,51.08,51.09,51.02,51.05,1600.0,36.2973,36.3044,36.2546,36.2759,1600.0
2012-10-10 14:15:00,51.06,51.1,51.06,51.08,2100.0,36.2831,36.3115,36.2831,36.2973,2100.0
2012-10-10 14:20:00,51.05,51.11,51.02,51.09,3800.0,36.2759,36.3186,36.2546,36.3044,3800.0
2012-10-10 14:25:00,51.1,51.11,51.07,51.1,1900.0,36.3115,36.3186,36.2902,36.3115,1900.0
2012-10-10 14:30:00,51.08,51.12,51.08,51.09,1900.0,36.2973,36.3257,36.2973,36.3044,1900.0
2012-10-10 14:35:00,51.08,51.1,51.02,51.07,2900.0,36.2973,36.3115,36.2546,36.2902,2900.0
2012-10-10 14:40:00,51.07,51.07,50.99,51.03,2900.0,36.2902,36.2902,36.2333,36.2617,2900.0
2012-10-10 14:45:00,51.04,51.05,50.96,50.98,2800.0,36.2688,36.2759,36.212,36.2262,2800.0
2012-10-10 14:50:00,50.99,51.04,50.99,51.03,2500.0,36.2333,36.2688,36.2333,36.2617,2500.0
2012-10-10 14:55:00,51.04,51.05,51.02,51.03,2100.0,36.2688,36.2759,36.2546,36.2617,2100.0
2012-10-10 15:00:00,51.04,51.05,51.0,51.04,4600.0,36.2688,36.2759,36.2404,36.2688,4600.0
2012-10-10 15:05:00,51.02,51.07,50.98,51.07,7700.0,36.2546,36.2902,36.2262,36.2902,7700.0
2012-10-10 15:10:00,51.08,51.12,51.04,51.08,6300.0,36.2973,36.3257,36.2688,36.2973,6300.0
2012-10-10 15:15:00,51.08,51.1,50.96,51.01,3600.0,36.2973,36.3115,36.212,36.2475,3600.0
2012-10-10 15:20:00,51.01,51.01,50.92,50.97,5400.0,36.2475,36.2475,36.1836,36.2191,5400.0
2012-10-10 15:25:00,50.95,51.05,50.95,51.0,12900.0,36.2049,36.2759,36.2049,36.2404,12900.0
2012-10-10 15:30:00,51.01,51.02,50.96,50.96,8500.0,36.2475,36.2546,36.212,36.212,8500.0
2012-10-10 15:35:00,50.96,51.03,50.94,50.96,9200.0,36.212,36.2617,36.1978,36.212,9200.0
2012-10-10 15:40:00,50.98,51.06,50.97,51.05,7500.0,36.2262,36.2831,36.2191,36.2759,7500.0
2012-10-10 15:45:00,51.04,51.06,50.99,51.0,6300.0,36.2688,36.2831,36.2333,36.2404,6300.0
2012-10-10 15:50:00,50.99,51.03,50.95,51.01,11000.0,36.2333,36.2617,36.2049,36.2475,11000.0
2012-10-10 15:55:00,51.0,51.04,50.96,51.03,19600.0,36.2404,36.2688,36.212,36.2617,19600.0
2012-10-11 09:30:00,51.51,51.55,51.42,51.52,7800.0,36.6028,36.6312,36.5389,36.6099,7800.0
2012-10-11 09:35:00,51.53,51.58,51.48,51.58,17300.0,36.617,36.6526,36.5815,36.6526,17300.0
2012-10-11 09:40:00,51.52,51.56,51.41,51.55,29700.0,36.6099,36.6384,36.5318,36.6312,29700.0
2012-10-11 09:45:00,51.53,51.53,51.47,51.52,1700.0,36.617,36.617,36.5744,36.6099,1700.0
2012-10-11 09:50:00,51.51,51.54,51.49,51.54,6800.0,36.6028,36.6241,36.5886,36.6241,6800.0
2012-10-11 09:55:00,51.54,51.56,51.48,51.5,81300.0,36.6241,36.6384,36.5815,36.5957,81300.0
2012-10-11 10:00:00,51.51,51.53,51.48,51.51,11400.0,36.6028,36.617,36.5815,36.6028,11400.0
2012-10-11 10:05:00,51.5,51.51,51.48,51.51,6800.0,36.5957,36.6028,36.5815,36.6028,6800.0
2012-10-11 10:10:00,51.5,51.51,51.48,51.49,8200.0,36.5957,36.6028,36.5815,36.5886,8200.0
2012-10-11 10:15:00,51.51,51.51,51.44,51.45,6400.0,36.6028,36.6028,36.5531,36.5602,6400.0
2012-10-11 10:20:00,51.48,51.5,51.42,51.46,11500.0,36.5815,36.5957,36.5389,36.5673,11500.0
2012-10-11 10:25:00,51.44,51.44,51.39,51.39,1200.0,36.5531,36.5531,36.5176,36.5176,1200.0
2012-10-11 10:30:00,51.39,51.43,51.35,51.43,7900.0,36.5176,36.546,36.4891,36.546,7900.0
2012-10-11 10:35:00,51.43,51.43,51.4,51.4,500.0,36.546,36.546,36.5247,36.5247,500.0
2012-10-11 10:40:00,51.36,51.44,51.36,51.38,9000.0,36.4962,36.5531,36.4962,36.5104,9000.0
2012-10-11 10:45:00,51.38,51.38,51.29,51.29,1700.0,36.5104,36.5104,36.4465,36.4465,1700.0
2012-10-11 10:50:00,51.27,51.39,51.26,51.27,5700.0,36.4323,36.5176,36.4252,36.4323,5700.0
2012-10-11 10:55:00,51.28,51.28,51.19,51.19,3500.0,36.4394,36.4394,36.3754,36.3754,3500.0
2012-10-11 11:00:00,51.19,51.26,51.19,51.23,3400.0,36.3754,36.4252,36.3754,36.4039,3400.0
2012-10-11 11:05:00,51.21,51.21,51.03,51.05,10000.0,36.3896,36.3896,36.2617,36.2759,10000.0
2012-10-11 11:10:00,51.04,51.06,50.97,50.98,23400.0,36.2688,36.2831,36.2191,36.2262,23400.0
2012-10-11 11:15:00,50.98,51.0,50.75,50.8,23800.0,36.2262,36.2404,36.0628,36.0983,23800.0
2012-10-11 11:20:00,50.78,50.83,50.76,50.82,4700.0,36.0841,36.1196,36.0699,36.1125,4700.0
2012-10-11 11:25:00,50.82,50.9,50.82,50.88,14100.0,36.1125,36.1694,36.1125,36.1551,14100.0
2012-10-11 11:30:00,50.86,50.86,50.81,50.82,1600.0,36.1409,36.1409,36.1054,36.1125,1600.0
2012-10-11 11:35:00,50.82,50.83,50.78,50.81,4100.0,36.1125,36.1196,36.0841,36.1054,4100.0
2012-10-11 11:40:00,50.8,50.8,50.68,50.75,5000.0,36.0983,36.0983,36.013,36.0628,5000.0
2012-10-11 11:45:00,50.74,50.79,50.74,50.78,2300.0,36.0557,36.0912,36.0557,36.0841,2300.0
2012-10-11 11:50:00,50.78,50.79,50.59,50.64,30600.0,36.0841,36.0912,35.9491,35.9846,30600.0
2012-10-11 11:55:00,50.66,50.7,50.62,50.68,12300.0,35.9988,36.0272,35.9704,36.013,12300.0
2012-10-11 12:00:00,50.68,50.73,50.65,50.72,2600.0,36.013,36.0486,35.9917,36.0415,2600.0
2012-10-11 12:05:00,50.72,50.74,50.67,50.7,16000.0,36.0415,36.0557,36.0059,36.0272,16000.0
2012-10-11 12:10:00,50.7,50.77,50.7,50.74,11500.0,36.0272,36.077,36.0272,36.0557,11500.0
2012-10-11 12:15:00,50.74,50.75,50.69,50.69,9200.0,36.0557,36.0628,36.0201,36.0201,9200.0
2012-10-11 12:20:00,50.69,50.7,50.6,50.64,24200.0,36.0201,36.0272,35.9562,35.9846,24200.0
2012-10-11 12:25:00,50.64,50.64,50.6,50.64,8100.0,35.9846,35.9846,35.9562,35.9846,8100.0
2012-10-11 12:30:00,50.64,50.71,50.63,50.71,44200.0,35.9846,36.0343,35.9775,36.0343,44200.0
2012-10-11 12:35:00,50.71,50.71,50.67,50.71,4600.0,36.0343,36.0343,36.0059,36.0343,4600.0
2012-10-11 12:40:00,50.71,50.72,50.69,50.72,9000.0,36.0343,36.0415,36.0201,36.0415,9000.0
2012-10-11 12:45:00,50.72,50.91,50.69,50.91,8300.0,36.0415,36.1765,36.0201,36.1765,8300.0
2012-10-11 12:50:00,50.91,50.95,50.91,50.91,3300.0,36.1765,36.2049,36.1765,36.1765,3300.0
2012-10-11 12:55:00,50.91,50.92,50.84,50.9,27300.0,36.1765,36.1836,36.1267,36.1694,27300.0
2012-10-11 13:00:00,50.88,50.88,50.83,50.86,3300.0,36.1551,36.1551,36.1196,36.1409,3300.0
2012-10-11 13:05:00,50.85,50.86,50.79,50.82,3400.0,36.1338,36.1409,36.0912,36.1125,3400.0
2012-10-11 13:10:00,50.82,50.83,50.69,50.75,15500.0,36.1125,36.1196,36.0201,36.0628,15500.0
2012-10-11 13:15:00,50.75,50.78,50.75,50.78,3000.0,36.0628,36.0841,36.0628,36.0841,3000.0
2012-10-11 13:20:00,50.78,50.79,50.71,50.73,9100.0,36.0841,36.0912,36.0343,36.0486,9100.0
2012-10-11 13:25:00,50.73,50.8,50.7,50.8,6600.0,36.0486,36.0983,36.0272,36.0983,6600.0
2012-10-11 13:30:00,50.79,50.8,50.76,50.78,8700.0,36.0912,36.0983,36.0699,36.0841,8700.0
2012-10-11 13:35:00,50.76,50.79,50.74,50.74,11000.0,36.0699,36.0912,36.0557,36.0557,11000.0
2012-10-11 13:40:00,50.73,50.73,50.52,50.54,14600.0,36.0486,36.0486,35.8993,35.9135,14600.0
2012-10-11 13:45:00,50.54,50.57,50.54,50.57,4800.0,35.9135,35.9349,35.9135,35.9349,4800.0
2012-10-11 13:50:00,50.55,50.55,50.42,50.47,7700.0,35.9206,35.9206,35.8283,35.8638,7700.0
2012-10-11 13:55:00,50.46,50.55,50.46,50.52,6900.0,35.8567,35.9206,35.8567,35.8993,6900.0
2012-10-11 14:00:00,50.51,50.57,50.5,50.57,6800.0,35.8922,35.9349,35.8851,35.9349,6800.0
2012-10-11 14:05:00,50.57,50.63,50.56,50.56,6800.0,35.9349,35.9775,35.9278,35.9278,6800.0
2012-10-11 14:10:00,50.55,50.71,50.55,50.62,8200.0,35.9206,36.0343,35.9206,35.9704,8200.0
2012-10-11 14:15:00,50.62,50.62,50.59,50.59,4700.0,35.9704,35.9704,35.9491,35.9491,4700.0
2012-10-11 14:20:00,50.6,50.6,50.55,50.58,2900.0,35.9562,35.9562,35.9206,35.942,2900.0
2012-10-11 14:25:00,50.58,50.64,50.58,50.64,7700.0,35.942,35.9846,35.942,35.9846,7700.0
2012-10-11 14:30:00,50.64,50.66,50.63,50.63,2300.0,35.9846,35.9988,35.9775,35.9775,2300.0
2012-10-11 14:35:00,50.63,50.66,50.62,50.65,2500.0,35.9775,35.9988,35.9704,35.9917,2500.0
2012-10-11 14:40:00,50.67,50.67,50.59,50.59,4000.0,36.0059,36.0059,35.9491,35.9491,4000.0
2012-10-11 14:45:00,50.6,50.63,50.59,50.6,4700.0,35.9562,35.9775,35.9491,35.9562,4700.0
2012-10-11 14:50:00,50.6,50.68,50.6,50.68,13600.0,35.9562,36.013,35.9562,36.013,13600.0
2012-10-11 14:55:00,50.68,50.7,50.65,50.65,3000.0,36.013,36.0272,35.9917,35.9917,3000.0
2012-10-11 15:00:00,50.65,50.66,50.65,50.65,3800.0,35.9917,35.9988,35.9917,35.9917,3800.0
2012-10-11 15:05:00,50.64,50.65,50.57,50.59,7900.0,35.9846,35.9917,35.9349,35.9491,7900.0
2012-10-11 15:10:00,50.6,50.76,50.59,50.74,8300.0,35.9562,36.0699,35.9491,36.0557,8300.0
2012-10-11 15:15:00,50.74,50.83,50.72,50.76,42800.0,36.0557,36.1196,36.0415,36.0699,42800.0
2012-10-11 15:20:00,50.77,50.8,50.74,50.8,8500.0,36.077,36.0983,36.0557,36.0983,8500.0
2012-10-11 15:25:00,50.8,50.85,50.78,50.82,3500.0,36.0983,36.1338,36.0841,36.1125,3500.0
2012-10-11 15:30:00,50.84,50.84,50.73,50.73,4500.0,36.1267,36.1267,36.0486,36.0486,4500.0
2012-10-11 15:35:00,50.72,50.74,50.71,50.72,4100.0,36.0415,36.0557,36.0343,36.0415,4100.0
2012-10-11 15:40:00,50.71,50.75,50.68,50.69,28000.0,36.0343,36.0628,36.013,36.0201,28000.0
2012-10-11 15:45:00,50.7,50.71,50.62,50.66,8700.0,36.0272,36.0343,35.9704,35.9988,8700.0
2012-10-11 15:50:00,50.66,50.7,50.6,50.64,20800.0,35.9988,36.0272,35.9562,35.9846,20800.0
2012-10-11 15:55:00,50.65,50.65,50.58,50.58,27800.0,35.9917,35.9917,35.942,35.942,27800.0
2012-10-12 09:30:00,50.41,50.55,50.3,50.35,21200.0,35.8212,35.9206,35.743,35.7785,21200.0
2012-10-12 09:35:00,50.35,50.44,50.29,50.32,8200.0,35.7785,35.8425,35.7359,35.7572,8200.0
2012-10-12 09:40:00,50.32,50.34,50.2,50.2,6100.0,35.7572,35.7714,35.6719,35.6719,6100.0
2012-10-12 09:45:00,50.2,50.25,50.1,50.21,7600.0,35.6719,35.7075,35.6009,35.679,7600.0
2012-10-12 09:50:00,50.22,50.24,50.11,50.14,9000.0,35.6862,35.7004,35.608,35.6293,9000.0
2012-10-12 09:55:00,50.15,50.24,50.05,50.22,13200.0,35.6364,35.7004,35.5654,35.6862,13200.0
2012-10-12 10:00:00,50.23,50.44,50.22,50.39,9700.0,35.6933,35.8425,35.6862,35.807,9700.0
2012-10-12 10:05:00,50.39,50.39,50.17,50.21,7100.0,35.807,35.807,35.6506,35.679,7100.0
2012-10-12 10:10:00,50.21,50.25,50.19,50.25,12700.0,35.679,35.7075,35.6648,35.7075,12700.0
2012-10-12 10:15:00,50.26,50.28,50.21,50.26,17200.0,35.7146,35.7288,35.679,35.7146,17200.0
2012-10-12 10:20:00,50.28,50.32,50.23,50.26,16800.0,35.7288,35.7572,35.6933,35.7146,16800.0
2012-10-12 10:25:00,50.23,50.3,50.19,50.22,10700.0,35.6933,35.743,35.6648,35.6862,10700.0
2012-10-12 10:30:00,50.25,50.3,50.21,50.24,23200.0,35.7075,35.743,35.679,35.7004,23200.0
2012-10-12 10:35:00,50.22,50.31,50.22,50.3,4400.0,35.6862,35.7501,35.6862,35.743,4400.0
2012-10-12 10:40:00,50.3,50.37,50.3,50.34,23300.0,35.743,35.7927,35.743,35.7714,23300.0
2012-10-12 10:45:00,50.32,50.34,50.25,50.3,20800.0,35.7572,35.7714,35.7075,35.743,20800.0
2012-10-12 10:50:00,50.32,50.39,50.3,50.39,37800.0,35.7572,35.807,35.743,35.807,37800.0
2012-10-12 10:55:00,50.38,50.5,50.35,50.45,16500.0,35.7998,35.8851,35.7785,35.8496,16500.0
2012-10-12 11:00:00,50.47,50.47,50.35,50.39,2900.0,35.8638,35.8638,35.7785,35.807,2900.0
2012-10-12 11:05:00,50.41,50.45,50.38,50.45,5000.0,35.8212,35.8496,35.7998,35.8496,5000.0
2012-10-12 11:10:00,50.42,50.42,50.31,50.34,8600.0,35.8283,35.8283,35.7501,35.7714,8600.0
2012-10-12 11:15:00,50.32,50.38,50.25,50.33,7500.0,35.7572,35.7998,35.7075,35.7643,7500.0
2012-10-12 11:20:00,50.34,50.41,50.34,50.41,3600.0,35.7714,35.8212,35.7714,35.8212,3600.0
2012-10-12 11:25:00,50.42,50.43,50.34,50.34,3000.0,35.8283,35.8354,35.7714,35.7714,3000.0
2012-10-12 11:30:00,50.31,50.31,50.21,50.27,7800.0,35.7501,35.7501,35.679,35.7217,7800.0
2012-10-12 11:35:00,50.28,50.3,50.25,50.27,1800.0,35.7288,35.743,35.7075,35.7217,1800.0
2012-10-12 11:40:00,50.28,50.28,50.1,50.23,6000.0,35.7288,35.7288,35.6009,35.6933,6000.0
2012-10-12 11:45:00,50.21,50.28,50.21,50.24,4900.0,35.679,35.7288,35.679,35.7004,4900.0
2012-10-12 11:50:00,50.24,50.34,50.22,50.32,6400.0,35.7004,35.7714,35.6862,35.7572,6400.0
2012-10-12 11:55:00,50.31,50.33,50.28,50.32,1900.0,35.7501,35.7643,35.7288,35.7572,1900.0
2012-10-12 12:00:00,50.3,50.44,50.3,50.42,2600.0,35.743,35.8425,35.743,35.8283,2600.0
2012-10-12 12:05:00,50.42,50.47,50.38,50.41,16300.0,35.8283,35.8638,35.7998,35.8212,16300.0
2012-10-12 12:10:00,50.4,50.44,50.32,50.4,20500.0,35.8141,35.8425,35.7572,35.8141,20500.0
2012-10-12 12:15:00,50.4,50.41,50.35,50.37,33000.0,35.8141,35.8212,35.7785,35.7927,33000.0
2012-10-12 12:20:00,50.37,50.39,50.35,50.35,700.0,35.7927,35.807,35.7785,35.7785,700.0
2012-10-12 12:25:00,50.31,50.33,50.3,50.31,2000.0,35.7501,35.7643,35.743,35.7501,2000.0
2012-10-12 12:30:00,50.31,50.42,50.31,50.42,2100.0,35.7501,35.8283,35.7501,35.8283,2100.0
2012-10-12 12:35:00,50.42,50.42,50.36,50.36,1200.0,35.8283,35.8283,35.7856,35.7856,1200.0
2012-10-12 12:40:00,50.33,50.36,50.33,50.36,700.0,35.7643,35.7856,35.7643,35.7856,700.0
2012-10-12 12:45:00,50.33,50.33,50.26,50.3,4400.0,35.7643,35.7643,35.7146,35.743,4400.0
2012-10-12 12:50:00,50.3,50.31,50.3,50.3,700.0,35.743,35.7501,35.743,35.743,700.0
2012-10-12 12:55:00,50.31,50.34,50.31,50.34,600.0,35.7501,35.7714,35.7501,35.7714,600.0
2012-10-12 13:00:00,50.33,50.35,50.31,50.35,1100.0,35.7643,35.7785,35.7501,35.7785,1100.0
2012-10-12 13:05:00,50.36,50.37,50.34,50.34,700.0,35.7856,35.7927,35.7714,35.7714,700.0
2012-10-12 13:10:00,50.32,50.37,50.32,50.37,7100.0,35.7572,35.7927,35.7572,35.7927,7100.0
2012-10-12 13:15:00,50.36,50.44,50.36,50.42,4100.0,35.7856,35.8425,35.7856,35.8283,4100.0
2012-10-12 13:20:00,50.39,50.41,50.38,50.39,700.0,35.807,35.8212,35.7998,35.807,700.0
2012-10-12 13:25:00,50.39,50.41,50.38,50.4,1100.0,35.807,35.8212,35.7998,35.8141,1100.0
2012-10-12 13:30:00,50.43,50.45,50.39,50.4,4200.0,35.8354,35.8496,35.807,35.8141,4200.0
2012-10-12 13:35:00,50.41,50.41,50.35,50.39,8000.0,35.8212,35.8212,35.7785,35.807,8000.0
2012-10-12 13:40:00,50.4,50.4,50.28,50.28,6200.0,35.8141,35.8141,35.7288,35.7288,6200.0
2012-10-12 13:45:00,50.28,50.28,50.23,50.27,1100.0,35.7288,35.7288,35.6933,35.7217,1100.0
2012-10-12 13:50:00,50.28,50.37,50.27,50.35,4400.0,35.7288,35.7927,35.7217,35.7785,4400.0
2012-10-12 13:55:00,50.35,50.4,50.35,50.37,4300.0,35.7785,35.8141,35.7785,35.7927,4300.0
2012-10-12 14:00:00,50.4,50.4,50.31,50.36,3100.0,35.8141,35.8141,35.7501,35.7856,3100.0
2012-10-12 14:05:00,50.36,50.36,50.33,50.33,4400.0,35.7856,35.7856,35.7643,35.7643,4400.0
2012-10-12 14:10:00,50.35,50.36,50.3,50.32,5400.0,35.7785,35.7856,35.743,35.7572,5400.0
2012-10-12 14:15:00,50.32,50.34,50.31,50.32,1200.0,35.7572,35.7714,35.7501,35.7572,1200.0
2012-10-12 14:20:00,50.33,50.41,50.33,50.36,4800.0,35.7643,35.8212,35.7643,35.7856,4800.0
2012-10-12 14:25:00,50.39,50.4,50.37,50.39,3200.0,35.807,35.8141,35.7927,35.807,3200.0
2012-10-12 14:30:00,50.39,50.41,50.34,50.34,5000.0,35.807,35.8212,35.7714,35.7714,5000.0
2012-10-12 14:35:00,50.34,50.44,50.33,50.41,12800.0,35.7714,35.8425,35.7643,35.8212,12800.0
2012-10-12 14:40:00,50.41,50.41,50.34,50.37,2600.0,35.8212,35.8212,35.7714,35.7927,2600.0
2012-10-12 14:45:00,50.39,50.39,50.36,50.38,2100.0,35.807,35.807,35.7856,35.7998,2100.0
2012-10-12 14:50:00,50.39,50.47,50.39,50.42,12000.0,35.807,35.8638,35.807,35.8283,12000.0
2012-10-12 14:55:00,50.4,50.43,50.36,50.39,5000.0,35.8141,35.8354,35.7856,35.807,5000.0
2012-10-12 15:00:00,50.42,50.42,50.36,50.36,2300.0,35.8283,35.8283,35.7856,35.7856,2300.0
2012-10-12 15:05:00,50.35,50.39,50.34,50.37,2700.0,35.7785,35.807,35.7714,35.7927,2700.0
2012-10-12 15:10:00,50.36,50.41,50.33,50.34,5400.0,35.7856,35.8212,35.7643,35.7714,5400.0
2012-10-12 15:15:00,50.35,50.41,50.35,50.39,4700.0,35.7785,35.8212,35.7785,35.807,4700.0
2012-10-12 15:20:00,50.38,50.41,50.36,50.36,4900.0,35.7998,35.8212,35.7856,35.7856,4900.0
2012-10-12 15:25:00,50.38,50.42,50.36,50.39,3500.0,35.7998,35.8283,35.7856,35.807,3500.0
2012-10-12 15:30:00,50.38,50.41,50.34,50.41,5300.0,35.7998,35.8212,35.7714,35.8212,5300.0
2012-10-12 15:35:00,50.4,50.41,50.36,50.4,6300.0,35.8141,35.8212,35.7856,35.8141,6300.0
2012-10-12 15:40:00,50.38,50.44,50.33,50.39,18900.0,35.7998,35.8425,35.7643,35.807,18900.0
2012-10-12 15:45:00,50.39,50.44,50.35,50.38,50700.0,35.807,35.8425,35.7785,35.7998,50700.0
2012-10-12 15:50:00,50.37,50.45,50.37,50.44,13600.0,35.7927,35.8496,35.7927,35.8425,13600.0
2012-10-12 15:55:00,50.45,50.49,50.41,50.41,100500.0,35.8496,35.878,35.8212,35.8212,100500.0
2012-10-15 09:30:00,50.54,50.75,50.54,50.75,13100.0,35.9135,36.0628,35.9135,36.0628,13100.0
2012-10-15 09:35:00,50.76,50.76,50.65,50.65,2400.0,36.0699,36.0699,35.9917,35.9917,2400.0
2012-10-15 09:40:00,50.61,50.67,50.48,50.52,19600.0,35.9633,36.0059,35.8709,35.8993,19600.0
2012-10-15 09:45:00,50.53,50.55,50.36,50.36,28300.0,35.9064,35.9206,35.7856,35.7856,28300.0
2012-10-15 09:50:00,50.38,50.42,50.27,50.27,3400.0,35.7998,35.8283,35.7217,35.7217,3400.0
2012-10-15 09:55:00,50.27,50.27,50.02,50.1,24300.0,35.7217,35.7217,35.544,35.6009,24300.0
2012-10-15 10:00:00,50.1,50.31,50.08,50.29,25400.0,35.6009,35.7501,35.5867,35.7359,25400.0
2012-10-15 10:05:00,50.29,50.29,49.98,50.01,17400.0,35.7359,35.7359,35.5156,35.5369,17400.0
2012-10-15 10:10:00,50.05,50.1,49.84,49.91,27400.0,35.5654,35.6009,35.4161,35.4659,27400.0
2012-10-15 10:15:00,49.87,49.98,49.85,49.98,12500.0,35.4374,35.5156,35.4232,35.5156,12500.0
2012-10-15 10:20:00,49.97,49.97,49.89,49.89,6300.0,35.5085,35.5085,35.4517,35.4517,6300.0
2012-10-15 10:25:00,49.89,49.95,49.89,49.92,8900.0,35.4517,35.4943,35.4517,35.473,8900.0
2012-10-15 10:30:00,49.92,50.01,49.92,50.01,12700.0,35.473,35.5369,35.473,35.5369,12700.0
2012-10-15 10:35:00,49.98,50.01,49.94,49.95,10400.0,35.5156,35.5369,35.4872,35.4943,10400.0
2012-10-15 10:40:00,49.94,50.04,49.94,49.99,3100.0,35.4872,35.5582,35.4872,35.5227,3100.0
2012-10-15 10:45:00,50.02,50.02,49.95,49.95,2600.0,35.544,35.544,35.4943,35.4943,2600.0
2012-10-15 10:50:00,49.97,49.97,49.94,49.96,6400.0,35.5085,35.5085,35.4872,35.5014,6400.0
2012-10-15 10:55:00,49.94,50.0,49.93,49.95,9000.0,35.4872,35.5298,35.4801,35.4943,9000.0
2012-10-15 11:00:00,49.96,49.99,49.96,49.97,3800.0,35.5014,35.5227,35.5014,35.5085,3800.0
2012-10-15 11:05:00,49.98,50.0,49.88,49.99,33500.0,35.5156,35.5298,35.4445,35.5227,33500.0
2012-10-15 11:10:00,50.0,50.21,49.99,50.17,14800.0,35.5298,35.679,35.5227,35.6506,14800.0
2012-10-15 11:15:00,50.14,50.14,49.96,50.0,5500.0,35.6293,35.6293,35.5014,35.5298,5500.0
2012-10-15 11:20:00,50.01,50.09,50.0,50.09,3700.0,35.5369,35.5938,35.5298,35.5938,3700.0
2012-10-15 11:25:00,50.1,50.15,50.09,50.09,2200.0,35.6009,35.6364,35.5938,35.5938,2200.0
2012-10-15 11:30:00,50.11,50.17,50.11,50.17,2400.0,35.608,35.6506,35.608,35.6506,2400.0
2012-10-15 11:35:00,50.17,50.31,50.17,50.28,7000.0,35.6506,35.7501,35.6506,35.7288,7000.0
2012-10-15 11:40:00,50.3,50.4,50.29,50.32,5000.0,35.743,35.8141,35.7359,35.7572,5000.0
2012-10-15 11:45:00,50.35,50.42,50.35,50.41,7200.0,35.7785,35.8283,35.7785,35.8212,7200.0
2012-10-15 11:50:00,50.41,50.41,50.26,50.26,4900.0,35.8212,35.8212,35.7146,35.7146,4900.0
2012-10-15 11:55:00,50.26,50.3,50.25,50.26,2900.0,35.7146,35.743,35.7075,35.7146,2900.0
2012-10-15 12:00:00,50.3,50.33,50.26,50.31,5700.0,35.743,35.7643,35.7146,35.7501,5700.0
2012-10-15 12:05:00,50.34,50.34,50.24,50.31,2000.0,35.7714,35.7714,35.7004,35.7501,2000.0
2012-10-15 12:10:00,50.28,50.28,50.18,50.2,1800.0,35.7288,35.7288,35.6577,35.6719,1800.0
2012-10-15 12:15:00,50.19,50.23,50.19,50.21,2000.0,35.6648,35.6933,35.6648,35.679,2000.0
2012-10-15 12:20:00,50.22,50.26,50.2,50.23,3000.0,35.6862,35.7146,35.6719,35.6933,3000.0
2012-10-15 12:25:00,50.22,50.24,50.16,50.23,4000.0,35.6862,35.7004,35.6435,35.6933,4000.0
2012-10-15 12:30:00,50.26,50.3,50.26,50.26,8800.0,35.7146,35.743,35.7146,35.7146,8800.0
2012-10-15 12:35:00,50.28,50.35,50.28,50.35,3400.0,35.7288,35.7785,35.7288,35.7785,3400.0
2012-10-15 12:40:00,50.41,50.45,50.37,50.37,2300.0,35.8212,35.8496,35.7927,35.7927,2300.0
2012-10-15 12:45:00,50.38,50.39,50.3,50.31,4200.0,35.7998,35.807,35.743,35.7501,4200.0
2012-10-15 12:50:00,50.32,50.32,50.26,50.27,2100.0,35.7572,35.7572,35.7146,35.7217,2100.0
2012-10-15 12:55:00,50.28,50.29,50.27,50.28,1700.0,35.7288,35.7359,35.7217,35.7288,1700.0
2012-10-15 13:00:00,50.28,50.32,50.28,50.3,4000.0,35.7288,35.7572,35.7288,35.743,4000.0
2012-10-15 13:05:00,50.31,50.31,50.29,50.31,29300.0,35.7501,35.7501,35.7359,35.7501,29300.0
2012-10-15 13:10:00,50.32,50.36,50.25,50.25,78300.0,35.7572,35.7856,35.7075,35.7075,78300.0
2012-10-15 13:15:00,50.25,50.26,50.2,50.22,5800.0,35.7075,35.7146,35.6719,35.6862,5800.0
2012-10-15 13:20:00,50.23,50.25,50.23,50.24,1800.0,35.6933,35.7075,35.6933,35.7004,1800.0
2012-10-15 13:25:00,50.24,50.24,50.19,50.22,3300.0,35.7004,35.7004,35.6648,35.6862,3300.0
2012-10-15 13:30:00,50.23,50.25,50.22,50.23,2000.0,35.6933,35.7075,35.6862,35.6933,2000.0
2012-10-15 13:35:00,50.24,50.24,50.19,50.19,3900.0,35.7004,35.7004,35.6648,35.6648,3900.0
2012-10-15 13:40:00,50.2,50.23,50.19,50.22,5500.0,35.6719,35.6933,35.6648,35.6862,5500.0
2012-10-15 13:45:00,50.23,50.3,50.23,50.29,6100.0,35.6933,35.743,35.6933,35.7359,6100.0
2012-10-15 13:50:00,50.29,50.3,50.28,50.29,3500.0,35.7359,35.743,35.7288,35.7359,3500.0
2012-10-15 13:55:00,50.29,50.3,50.27,50.28,3300.0,35.7359,35.743,35.7217,35.7288,3300.0
2012-10-15 14:00:00,50.28,50.31,50.28,50.31,1600.0,35.7288,35.7501,35.7288,35.7501,1600.0
2012-10-15 14:05:00,50.31,50.35,50.3,50.33,4600.0,35.7501,35.7785,35.743,35.7643,4600.0
2012-10-15 14:10:00,50.32,50.35,50.29,50.29,7200.0,35.7572,35.7785,35.7359,35.7359,7200.0
2012-10-15 14:15:00,50.3,50.33,50.3,50.3,5600.0,35.743,35.7643,35.743,35.743,5600.0
2012-10-15 14:20:00,50.31,50.32,50.29,50.31,9000.0,35.7501,35.7572,35.7359,35.7501,9000.0
2012-10-15 14:25:00,50.31,50.37,50.31,50.37,3000.0,35.7501,35.7927,35.7501,35.7927,3000.0
2012-10-15 14:30:00,50.36,50.36,50.28,50.31,5000.0,35.7856,35.7856,35.7288,35.7501,5000.0
2012-10-15 14:35:00,50.34,50.36,50.29,50.35,6400.0,35.7714,35.7856,35.7359,35.7785,6400.0
2012-10-15 14:40:00,50.36,50.37,50.29,50.29,5100.0,35.7856,35.7927,35.7359,35.7359,5100.0
2012-10-15 14:45:00,50.28,50.38,50.28,50.38,6300.0,35.7288,35.7998,35.7288,35.7998,6300.0
2012-10-15 14:50:00,50.37,50.46,50.37,50.45,6000.0,35.7927,35.8567,35.7927,35.8496,6000.0
2012-10-15 14:55:00,50.43,50.5,50.39,50.47,11200.0,35.8354,35.8851,35.807,35.8638,11200.0
2012-10-15 15:00:00,50.46,50.5,50.46,50.47,9900.0,35.8567,35.8851,35.8567,35.8638,9900.0
2012-10-15 15:05:00,50.49,50.5,50.42,50.46,14900.0,35.878,35.8851,35.8283,35.8567,14900.0
2012-10-15 15:10:00,50.47,50.52,50.43,50.49,11900.0,35.8638,35.8993,35.8354,35.878,11900.0
2012-10-15 15:15:00,50.48,50.53,50.47,50.53,19000.0,35.8709,35.9064,35.8638,35.9064,19000.0
2012-10-15 15:20:00,50.52,50.6,50.5,50.6,13100.0,35.8993,35.9562,35.8851,35.9562,13100.0
2012-10-15 15:25:00,50.61,50.61,50.49,50.52,10300.0,35.9633,35.9633,35.878,35.8993,10300.0
2012-10-15 15:30:00,50.53,50.59,50.49,50.53,19000.0,35.9064,35.9491,35.878,35.9064,19000.0
2012-10-15 15:35:00,50.53,50.57,50.52,50.52,16600.0,35.9064,35.9349,35.8993,35.8993,16600.0
2012-10-15 15:40:00,50.53,50.58,50.53,50.58,19100.0,35.9064,35.942,35.9064,35.942,19100.0
2012-10-15 15:45:00,50.58,50.62,50.57,50.6,29500.0,35.942,35.9704,35.9349,35.9562,29500.0
2012-10-15 15:50:00,50.6,50.68,50.59,50.65,39000.0,35.9562,36.013,35.9491,35.9917,39000.0
2012-10-15 15:55:00,50.67,50.69,50.49,50.49,126400.0,36.0059,36.0201,35.878,35.878,126400.0
2012-10-16 09:30:00,50.94,51.19,50.75,51.12,15800.0,36.1978,36.3754,36.0628,36.3257,15800.0
2012-10-16 09:35:00,51.15,51.16,50.91,50.91,14600.0,36.347,36.3541,36.1765,36.1765,14600.0
2012-10-16 09:40:00,50.91,50.94,50.81,50.84,10000.0,36.1765,36.1978,36.1054,36.1267,10000.0
2012-10-16 09:45:00,50.84,50.86,50.72,50.81,13300.0,36.1267,36.1409,36.0415,36.1054,13300.0
2012-10-16 09:50:00,50.81,50.98,50.8,50.92,8300.0,36.1054,36.2262,36.0983,36.1836,8300.0
2012-10-16 09:55:00,50.94,51.0,50.9,50.97,7100.0,36.1978,36.2404,36.1694,36.2191,7100.0
2012-10-16 10:00:00,50.96,51.0,50.89,50.93,10300.0,36.212,36.2404,36.1623,36.1907,10300.0
2012-10-16 10:05:00,50.96,51.04,50.92,50.98,3800.0,36.212,36.2688,36.1836,36.2262,3800.0
2012-10-16 10:10:00,50.98,51.06,50.95,50.97,7400.0,36.2262,36.2831,36.2049,36.2191,7400.0
2012-10-16 10:15:00,50.93,51.0,50.89,50.89,7100.0,36.1907,36.2404,36.1623,36.1623,7100.0
2012-10-16 10:20:00,50.92,50.92,50.82,50.86,7800.0,36.1836,36.1836,36.1125,36.1409,7800.0
2012-10-16 10:25:00,50.86,50.93,50.7,50.93,33500.0,36.1409,36.1907,36.0272,36.1907,33500.0
2012-10-16 10:30:00,50.91,50.95,50.87,50.95,8700.0,36.1765,36.2049,36.148,36.2049,8700.0
2012-10-16 10:35:00,50.92,50.94,50.82,50.83,5100.0,36.1836,36.1978,36.1125,36.1196,5100.0
2012-10-16 10:40:00,50.81,50.81,50.75,50.77,6300.0,36.1054,36.1054,36.0628,36.077,6300.0
2012-10-16 10:45:00,50.74,50.78,50.71,50.73,14900.0,36.0557,36.0841,36.0343,36.0486,14900.0
2012-10-16 10:50:00,50.7,50.71,50.51,50.57,31400.0,36.0272,36.0343,35.8922,35.9349,31400.0
2012-10-16 10:55:00,50.56,50.61,50.48,50.59,8800.0,35.9278,35.9633,35.8709,35.9491,8800.0
2012-10-16 11:00:00,50.58,50.68,50.55,50.67,12800.0,35.942,36.013,35.9206,36.0059,12800.0
2012-10-16 11:05:00,50.65,50.8,50.65,50.79,8700.0,35.9917,36.0983,35.9917,36.0912,8700.0
2012-10-16 11:10:00,50.8,50.92,50.78,50.92,5400.0,36.0983,36.1836,36.0841,36.1836,5400.0
2012-10-16 11:15:00,50.93,50.94,50.88,50.92,6200.0,36.1907,36.1978,36.1551,36.1836,6200.0
2012-10-16 11:20:00,50.95,51.09,50.95,51.08,3300.0,36.2049,36.3044,36.2049,36.2973,3300.0
2012-10-16 11:25:00,51.06,51.16,51.05,51.16,6700.0,36.2831,36.3541,36.2759,36.3541,6700.0
2012-10-16 11:30:00,51.16,51.22,51.14,51.16,4800.0,36.3541,36.3967,36.3399,36.3541,4800.0
2012-10-16 11:35:00,51.16,51.16,51.01,51.09,12400.0,36.3541,36.3541,36.2475,36.3044,12400.0
2012-10-16 11:40:00,51.06,51.09,51.0,51.0,6200.0,36.2831,36.3044,36.2404,36.2404,6200.0
2012-10-16 11:45:00,51.0,51.03,50.97,51.03,5500.0,36.2404,36.2617,36.2191,36.2617,5500.0
2012-10-16 11:50:00,51.0,51.03,51.0,51.01,4700.0,36.2404,36.2617,36.2404,36.2475,4700.0
2012-10-16 11:55:00,51.02,51.04,50.91,50.91,6200.0,36.2546,36.2688,36.1765,36.1765,6200.0
2012-10-16 12:00:00,50.91,50.99,50.89,50.97,6100.0,36.1765,36.2333,36.1623,36.2191,6100.0
2012-10-16 12:05:00,50.96,51.0,50.94,50.94,5900.0,36.212,36.2404,36.1978,36.1978,5900.0
2012-10-16 12:10:00,50.94,50.99,50.94,50.99,3800.0,36.1978,36.2333,36.1978,36.2333,3800.0
2012-10-16 12:15:00,50.97,50.99,50.91,50.94,5100.0,36.2191,36.2333,36.1765,36.1978,5100.0
2012-10-16 12:20:00,50.94,50.94,50.89,50.94,3400.0,36.1978,36.1978,36.1623,36.1978,3400.0
2012-10-16 12:25:00,50.93,51.0,50.93,51.0,3600.0,36.1907,36.2404,36.1907,36.2404,3600.0
2012-10-16 12:30:00,51.0,51.05,50.93,50.93,7000.0,36.2404,36.2759,36.1907,36.1907,7000.0
2012-10-16 12:35:00,50.9,50.91,50.79,50.83,6600.0,36.1694,36.1765,36.0912,36.1196,6600.0
2012-10-16 12:40:00,50.85,50.85,50.84,50.85,5500.0,36.1338,36.1338,36.1267,36.1338,5500.0
2012-10-16 12:45:00,50.85,50.85,50.8,50.8,6800.0,36.1338,36.1338,36.0983,36.0983,6800.0
2012-10-16 12:50:00,50.81,50.82,50.8,50.82,2200.0,36.1054,36.1125,36.0983,36.1125,2200.0
2012-10-16 12:55:00,50.83,50.83,50.79,50.82,1800.0,36.1196,36.1196,36.0912,36.1125,1800.0
2012-10-16 13:00:00,50.82,50.86,50.82,50.85,2900.0,36.1125,36.1409,36.1125,36.1338,2900.0
2012-10-16 13:05:00,50.86,50.86,50.84,50.85,6100.0,36.1409,36.1409,36.1267,36.1338,6100.0
2012-10-16 13:10:00,50.84,50.86,50.84,50.86,1800.0,36.1267,36.1409,36.1267,36.1409,1800.0
2012-10-16 13:15:00,50.86,50.88,50.85,50.85,9700.0,36.1409,36.1551,36.1338,36.1338,9700.0
2012-10-16 13:20:00,50.87,50.89,50.87,50.89,1100.0,36.148,36.1623,36.148,36.1623,1100.0
2012-10-16 13:25:00,50.89,50.9,50.86,50.87,4700.0,36.1623,36.1694,36.1409,36.148,4700.0
2012-10-16 13:30:00,50.87,50.88,50.86,50.87,7200.0,36.148,36.1551,36.1409,36.148,7200.0
2012-10-16 13:35:00,50.87,50.88,50.85,50.87,3000.0,36.148,36.1551,36.1338,36.148,3000.0
2012-10-16 13:40:00,50.88,50.9,50.87,50.88,7700.0,36.1551,36.1694,36.148,36.1551,7700.0
2012-10-16 13:45:00,50.85,50.86,50.82,50.83,7900.0,36.1338,36.1409,36.1125,36.1196,7900.0
2012-10-16 13:50:00,50.82,50.9,50.82,50.89,18500.0,36.1125,36.1694,36.1125,36.1623,18500.0
2012-10-16 13:55:00,50.9,50.97,50.87,50.97,5800.0,36.1694,36.2191,36.148,36.2191,5800.0
2012-10-16 14:00:00,50.96,51.04,50.96,51.04,9600.0,36.212,36.2688,36.212,36.2688,9600.0
2012-10-16 14:05:00,51.04,51.08,51.02,51.02,7800.0,36.2688,36.2973,36.2546,36.2546,7800.0
2012-10-16 14:10:00,51.01,51.04,50.97,51.04,10500.0,36.2475,36.2688,36.2191,36.2688,10500.0
2012-10-16 14:15:00,51.03,51.08,51.01,51.07,22000.0,36.2617,36.2973,36.2475,36.2902,22000.0
2012-10-16 14:20:00,51.06,51.15,51.05,51.13,7400.0,36.2831,36.347,36.2759,36.3328,7400.0
2012-10-16 14:25:00,51.13,51.22,51.13,51.22,5900.0,36.3328,36.3967,36.3328,36.3967,5900.0
2012-10-16 14:30:00,51.22,51.35,51.2,51.29,27900.0,36.3967,36.4891,36.3825,36.4465,27900.0
2012-10-16 14:35:00,51.3,51.35,51.27,51.32,11100.0,36.4536,36.4891,36.4323,36.4678,11100.0
2012-10-16 14:40:00,51.34,51.42,51.33,51.4,12900.0,36.482,36.5389,36.4749,36.5247,12900.0
2012-10-16 14:45:00,51.38,51.46,51.35,51.46,8700.0,36.5104,36.5673,36.4891,36.5673,8700.0
2012-10-16 14:50:00,51.47,51.6,51.45,51.58,28500.0,36.5744,36.6668,36.5602,36.6526,28500.0
2012-10-16 14:55:00,51.56,51.57,51.45,51.47,10800.0,36.6384,36.6455,36.5602,36.5744,10800.0
2012-10-16 15:00:00,51.47,51.47,51.41,51.41,7900.0,36.5744,36.5744,36.5318,36.5318,7900.0
2012-10-16 15:05:00,51.41,51.41,51.36,51.38,8600.0,36.5318,36.5318,36.4962,36.5104,8600.0
2012-10-16 15:10:00,51.38,51.41,51.33,51.34,26200.0,36.5104,36.5318,36.4749,36.482,26200.0
2012-10-16 15:15:00,51.36,51.38,51.31,51.34,19000.0,36.4962,36.5104,36.4607,36.482,19000.0
2012-10-16 15:20:00,51.33,51.37,51.32,51.32,13500.0,36.4749,36.5033,36.4678,36.4678,13500.0
2012-10-16 15:25:00,51.32,51.4,51.3,51.4,8100.0,36.4678,36.5247,36.4536,36.5247,8100.0
2012-10-16 15:30:00,51.41,51.54,51.41,51.54,21900.0,36.5318,36.6241,36.5318,36.6241,21900.0
2012-10-16 15:35:00,51.55,51.63,51.51,51.61,15200.0,36.6312,36.6881,36.6028,36.6739,15200.0
2012-10-16 15:40:00,51.61,51.64,51.55,51.61,56600.0,36.6739,36.6952,36.6312,36.6739,56600.0
2012-10-16 15:45:00,51.61,51.62,51.53,51.61,29100.0,36.6739,36.681,36.617,36.6739,29100.0
2012-10-16 15:50:00,51.6,51.66,51.58,51.63,21500.0,36.6668,36.7094,36.6526,36.6881,21500.0
2012-10-16 15:55:00,51.64,51.65,51.49,51.53,125300.0,36.6952,36.7023,36.5886,36.617,125300.0
2012-10-17 09:30:00,51.56,51.57,51.43,51.43,4700.0,36.6384,36.6455,36.546,36.546,4700.0
2012-10-17 09:35:00,51.43,51.43,51.23,51.33,3600.0,36.546,36.546,36.4039,36.4749,3600.0
2012-10-17 09:40:00,51.36,51.49,51.33,51.37,13100.0,36.4962,36.5886,36.4749,36.5033,13100.0
2012-10-17 09:45:00,51.41,51.44,51.31,51.4,19500.0,36.5318,36.5531,36.4607,36.5247,19500.0
2012-10-17 09:50:00,51.38,51.42,51.31,51.34,11000.0,36.5104,36.5389,36.4607,36.482,11000.0
2012-10-17 09:55:00,51.38,51.43,51.27,51.35,24600.0,36.5104,36.546,36.4323,36.4891,24600.0
2012-10-17 10:00:00,51.34,51.44,51.32,51.35,23600.0,36.482,36.5531,36.4678,36.4891,23600.0
2012-10-17 10:05:00,51.39,51.43,51.34,51.39,28100.0,36.5176,36.546,36.482,36.5176,28100.0
2012-10-17 10:10:00,51.42,51.46,51.35,51.46,33700.0,36.5389,36.5673,36.4891,36.5673,33700.0
2012-10-17 10:15:00,51.47,51.61,51.46,51.52,19700.0,36.5744,36.6739,36.5673,36.6099,19700.0
2012-10-17 10:20:00,51.5,51.51,51.47,51.49,3000.0,36.5957,36.6028,36.5744,36.5886,3000.0
2012-10-17 10:25:00,51.49,51.57,51.48,51.56,6400.0,36.5886,36.6455,36.5815,36.6384,6400.0
2012-10-17 10:30:00,51.59,51.69,51.59,51.65,7800.0,36.6597,36.7307,36.6597,36.7023,7800.0
2012-10-17 10:35:00,51.65,51.69,51.61,51.69,5000.0,36.7023,36.7307,36.6739,36.7307,5000.0
2012-10-17 10:40:00,51.72,51.72,51.69,51.7,3900.0,36.752,36.752,36.7307,36.7378,3900.0
2012-10-17 10:45:00,51.71,51.84,51.68,51.84,6000.0,36.7449,36.8373,36.7236,36.8373,6000.0
2012-10-17 10:50:00,51.85,51.85,51.74,51.77,5000.0,36.8444,36.8444,36.7663,36.7876,5000.0
2012-10-17 10:55:00,51.78,51.82,51.76,51.76,5000.0,36.7947,36.8231,36.7805,36.7805,5000.0
2012-10-17 11:00:00,51.77,51.77,51.68,51.68,5200.0,36.7876,36.7876,36.7236,36.7236,5200.0
2012-10-17 11:05:00,51.7,51.75,51.7,51.73,4600.0,36.7378,36.7734,36.7378,36.7592,4600.0
2012-10-17 11:10:00,51.73,51.84,51.73,51.84,5400.0,36.7592,36.8373,36.7592,36.8373,5400.0
2012-10-17 11:15:00,51.82,51.84,51.78,51.79,8100.0,36.8231,36.8373,36.7947,36.8018,8100.0
2012-10-17 11:20:00,51.8,51.86,51.8,51.81,3000.0,36.8089,36.8515,36.8089,36.816,3000.0
2012-10-17 11:25:00,51.81,51.84,51.8,51.84,2800.0,36.816,36.8373,36.8089,36.8373,2800.0
2012-10-17 11:30:00,51.84,51.84,51.8,51.83,7900.0,36.8373,36.8373,36.8089,36.8302,7900.0
2012-10-17 11:35:00,51.82,51.84,51.8,51.83,6000.0,36.8231,36.8373,36.8089,36.8302,6000.0
2012-10-17 11:40:00,51.83,51.84,51.8,51.82,3600.0,36.8302,36.8373,36.8089,36.8231,3600.0
2012-10-17 11:45:00,51.82,51.83,51.8,51.8,6400.0,36.8231,36.8302,36.8089,36.8089,6400.0
2012-10-17 11:50:00,51.8,51.81,51.79,51.8,1700.0,36.8089,36.816,36.8018,36.8089,1700.0
2012-10-17 11:55:00,51.8,51.82,51.79,51.81,8000.0,36.8089,36.8231,36.8018,36.816,8000.0
2012-10-17 12:00:00,51.81,51.82,51.81,51.81,2900.0,36.816,36.8231,36.816,36.816,2900.0
2012-10-17 12:05:00,51.83,51.93,51.83,51.92,13900.0,36.8302,36.9013,36.8302,36.8942,13900.0
2012-10-17 12:10:00,51.92,51.92,51.92,51.92,700.0,36.8942,36.8942,36.8942,36.8942,700.0
2012-10-17 12:15:00,51.94,51.94,51.92,51.92,2200.0,36.9084,36.9084,36.8942,36.8942,2200.0
2012-10-17 12:20:00,51.92,51.99,51.89,51.98,3600.0,36.8942,36.9439,36.8728,36.9368,3600.0
2012-10-17 12:25:00,51.97,51.97,51.87,51.93,7200.0,36.9297,36.9297,36.8586,36.9013,7200.0
2012-10-17 12:30:00,51.94,51.99,51.86,51.86,11500.0,36.9084,36.9439,36.8515,36.8515,11500.0
2012-10-17 12:35:00,51.86,51.91,51.84,51.89,12900.0,36.8515,36.8871,36.8373,36.8728,12900.0
2012-10-17 12:40:00,51.87,51.89,51.86,51.86,2400.0,36.8586,36.8728,36.8515,36.8515,2400.0
2012-10-17 12:45:00,51.89,51.92,51.89,51.92,2400.0,36.8728,36.8942,36.8728,36.8942,2400.0
2012-10-17 12:50:00,51.92,51.95,51.9,51.95,3200.0,36.8942,36.9155,36.88,36.9155,3200.0
2012-10-17 12:55:00,51.95,51.95,51.91,51.93,2700.0,36.9155,36.9155,36.8871,36.9013,2700.0
2012-10-17 13:00:00,51.94,51.96,51.92,51.92,3900.0,36.9084,36.9226,36.8942,36.8942,3900.0
2012-10-17 13:05:00,51.91,51.94,51.84,51.94,12400.0,36.8871,36.9084,36.8373,36.9084,12400.0
2012-10-17 13:10:00,51.93,51.94,51.88,51.88,1700.0,36.9013,36.9084,36.8657,36.8657,1700.0
2012-10-17 13:15:00,51.86,51.91,51.83,51.89,3800.0,36.8515,36.8871,36.8302,36.8728,3800.0
2012-10-17 13:20:00,51.9,51.91,51.9,51.9,900.0,36.88,36.8871,36.88,36.88,900.0
2012-10-17 13:25:00,51.9,51.9,51.83,51.88,8000.0,36.88,36.88,36.8302,36.8657,8000.0
2012-10-17 13:30:00,51.85,51.87,51.79,51.8,7900.0,36.8444,36.8586,36.8018,36.8089,7900.0
2012-10-17 13:35:00,51.79,51.8,51.75,51.75,21100.0,36.8018,36.8089,36.7734,36.7734,21100.0
2012-10-17 13:40:00,51.75,51.75,51.37,51.39,77600.0,36.7734,36.7734,36.5033,36.5176,77600.0
2012-10-17 13:45:00,51.38,51.38,51.28,51.34,11400.0,36.5104,36.5104,36.4394,36.482,11400.0
2012-10-17 13:50:00,51.35,51.42,51.32,51.32,16300.0,36.4891,36.5389,36.4678,36.4678,16300.0
2012-10-17 13:55:00,51.32,51.41,51.32,51.39,14300.0,36.4678,36.5318,36.4678,36.5176,14300.0
2012-10-17 14:00:00,51.38,51.4,50.93,51.08,127200.0,36.5104,36.5247,36.1907,36.2973,127200.0
2012-10-17 14:05:00,51.08,51.18,51.07,51.11,18600.0,36.2973,36.3683,36.2902,36.3186,18600.0
2012-10-17 14:10:00,51.08,51.09,50.81,50.82,135500.0,36.2973,36.3044,36.1054,36.1125,135500.0
2012-10-17 14:15:00,50.83,51.02,50.81,51.0,63400.0,36.1196,36.2546,36.1054,36.2404,63400.0
2012-10-17 14:20:00,51.01,51.09,51.01,51.07,15000.0,36.2475,36.3044,36.2475,36.2902,15000.0
2012-10-17 14:25:00,51.06,51.19,51.06,51.16,25400.0,36.2831,36.3754,36.2831,36.3541,25400.0
2012-10-17 14:30:00,51.16,51.17,51.02,51.02,11000.0,36.3541,36.3612,36.2546,36.2546,11000.0
2012-10-17 14:35:00,51.02,51.03,50.84,50.98,145200.0,36.2546,36.2617,36.1267,36.2262,145200.0
2012-10-17 14:40:00,50.99,51.17,50.99,51.14,20100.0,36.2333,36.3612,36.2333,36.3399,20100.0
2012-10-17 14:45:00,51.12,51.14,51.11,51.12,6700.0,36.3257,36.3399,36.3186,36.3257,6700.0
2012-10-17 14:50:00,51.11,51.15,51.11,51.13,10500.0,36.3186,36.347,36.3186,36.3328,10500.0
2012-10-17 14:55:00,51.14,51.18,51.12,51.15,8900.0,36.3399,36.3683,36.3257,36.347,8900.0
2012-10-17 15:00:00,51.16,51.17,51.15,51.16,3900.0,36.3541,36.3612,36.347,36.3541,3900.0
2012-10-17 15:05:00,51.17,51.18,51.12,51.12,17300.0,36.3612,36.3683,36.3257,36.3257,17300.0
2012-10-17 15:10:00,51.12,51.13,51.02,51.11,32400.0,36.3257,36.3328,36.2546,36.3186,32400.0
2012-10-17 15:15:00,51.11,51.15,51.1,51.13,21200.0,36.3186,36.347,36.3115,36.3328,21200.0
2012-10-17 15:20:00,51.14,51.15,51.09,51.12,8700.0,36.3399,36.347,36.3044,36.3257,8700.0
2012-10-17 15:25:00,51.11,51.13,51.09,51.09,11500.0,36.3186,36.3328,36.3044,36.3044,11500.0
2012-10-17 15:30:00,51.09,51.11,51.07,51.08,33800.0,36.3044,36.3186,36.2902,36.2973,33800.0
2012-10-17 15:35:00,51.09,51.11,51.07,51.07,14800.0,36.3044,36.3186,36.2902,36.2902,14800.0
2012-10-17 15:40:00,51.08,51.11,51.07,51.09,16600.0,36.2973,36.3186,36.2902,36.3044,16600.0
2012-10-17 15:45:00,51.09,51.11,50.9,50.92,96400.0,36.3044,36.3186,36.1694,36.1836,96400.0
2012-10-17 15:50:00,50.92,51.01,50.9,51.01,45000.0,36.1836,36.2475,36.1694,36.2475,45000.0
2012-10-17 15:55:00,51.01,51.01,50.95,50.99,78800.0,36.2475,36.2475,36.2049,36.2333,78800.0
2012-10-18 09:30:00,50.95,51.1,50.93,51.1,8700.0,36.2049,36.3115,36.1907,36.3115,8700.0
2012-10-18 09:35:00,51.1,51.28,51.08,51.15,13700.0,36.3115,36.4394,36.2973,36.347,13700.0
2012-10-18 09:40:00,51.16,51.18,50.98,51.0,36100.0,36.3541,36.3683,36.2262,36.2404,36100.0
2012-10-18 09:45:00,51.0,51.17,50.98,51.17,37500.0,36.2404,36.3612,36.2262,36.3612,37500.0
2012-10-18 09:50:00,51.17,51.31,51.17,51.28,5700.0,36.3612,36.4607,36.3612,36.4394,5700.0
2012-10-18 09:55:00,51.24,51.28,51.23,51.23,2600.0,36.411,36.4394,36.4039,36.4039,2600.0
2012-10-18 10:00:00,51.26,51.37,51.23,51.28,9200.0,36.4252,36.5033,36.4039,36.4394,9200.0
2012-10-18 10:05:00,51.26,51.28,51.23,51.28,7000.0,36.4252,36.4394,36.4039,36.4394,7000.0
2012-10-18 10:10:00,51.3,51.3,51.19,51.21,2600.0,36.4536,36.4536,36.3754,36.3896,2600.0
2012-10-18 10:15:00,51.22,51.22,51.12,51.15,8600.0,36.3967,36.3967,36.3257,36.347,8600.0
2012-10-18 10:20:00,51.14,51.18,51.14,51.18,3500.0,36.3399,36.3683,36.3399,36.3683,3500.0
2012-10-18 10:25:00,51.2,51.37,51.19,51.28,12700.0,36.3825,36.5033,36.3754,36.4394,12700.0
2012-10-18 10:30:00,51.27,51.35,51.27,51.34,5600.0,36.4323,36.4891,36.4323,36.482,5600.0
2012-10-18 10:35:00,51.31,51.34,51.23,51.26,8000.0,36.4607,36.482,36.4039,36.4252,8000.0
2012-10-18 10:40:00,51.27,51.27,51.21,51.24,3200.0,36.4323,36.4323,36.3896,36.411,3200.0
2012-10-18 10:45:00,51.25,51.34,51.22,51.34,7900.0,36.4181,36.482,36.3967,36.482,7900.0
2012-10-18 10:50:00,51.36,51.4,51.29,51.29,3300.0,36.4962,36.5247,36.4465,36.4465,3300.0
2012-10-18 10:55:00,51.29,51.3,51.24,51.25,8800.0,36.4465,36.4536,36.411,36.4181,8800.0
2012-10-18 11:00:00,51.25,51.3,51.25,51.3,24600.0,36.4181,36.4536,36.4181,36.4536,24600.0
2012-10-18 11:05:00,51.3,51.3,51.27,51.27,4200.0,36.4536,36.4536,36.4323,36.4323,4200.0
2012-10-18 11:10:00,51.28,51.31,51.27,51.31,3900.0,36.4394,36.4607,36.4323,36.4607,3900.0
2012-10-18 11:15:00,51.32,51.45,51.3,51.45,18000.0,36.4678,36.5602,36.4536,36.5602,18000.0
2012-10-18 11:20:00,51.43,51.49,51.4,51.49,8600.0,36.546,36.5886,36.5247,36.5886,8600.0
2012-10-18 11:25:00,51.46,51.54,51.46,51.53,8500.0,36.5673,36.6241,36.5673,36.617,8500.0
2012-10-18 11:30:00,51.54,51.55,51.51,51.54,6900.0,36.6241,36.6312,36.6028,36.6241,6900.0
2012-10-18 11:35:00,51.52,51.62,51.52,51.54,14800.0,36.6099,36.681,36.6099,36.6241,14800.0
2012-10-18 11:40:00,51.53,51.59,51.53,51.56,8000.0,36.617,36.6597,36.617,36.6384,8000.0
2012-10-18 11:45:00,51.59,51.67,51.56,51.67,12100.0,36.6597,36.7165,36.6384,36.7165,12100.0
2012-10-18 11:50:00,51.65,51.72,51.61,51.69,7700.0,36.7023,36.752,36.6739,36.7307,7700.0
2012-10-18 11:55:00,51.72,51.74,51.65,51.68,5600.0,36.752,36.7663,36.7023,36.7236,5600.0
2012-10-18 12:00:00,51.68,51.71,51.66,51.68,4900.0,36.7236,36.7449,36.7094,36.7236,4900.0
2012-10-18 12:05:00,51.68,51.68,51.65,51.65,1600.0,36.7236,36.7236,36.7023,36.7023,1600.0
2012-10-18 12:10:00,51.68,51.74,51.66,51.74,3900.0,36.7236,36.7663,36.7094,36.7663,3900.0
2012-10-18 12:15:00,51.74,51.79,51.73,51.77,4400.0,36.7663,36.8018,36.7592,36.7876,4400.0
2012-10-18 12:20:00,51.73,51.77,51.69,51.77,5600.0,36.7592,36.7876,36.7307,36.7876,5600.0
2012-10-18 12:25:00,51.76,51.81,51.76,51.8,2000.0,36.7805,36.816,36.7805,36.8089,2000.0
2012-10-18 12:30:00,51.79,51.87,51.73,51.81,28300.0,36.8018,36.8586,36.7592,36.816,28300.0
2012-10-18 12:35:00,51.78,51.82,51.73,51.82,14700.0,36.7947,36.8231,36.7592,36.8231,14700.0
2012-10-18 12:40:00,51.79,51.82,51.76,51.76,4600.0,36.8018,36.8231,36.7805,36.7805,4600.0
2012-10-18 12:45:00,51.76,51.84,51.75,51.83,9800.0,36.7805,36.8373,36.7734,36.8302,9800.0
2012-10-18 12:50:00,51.83,51.99,51.8,51.94,18000.0,36.8302,36.9439,36.8089,36.9084,18000.0
2012-10-18 12:55:00,51.95,52.01,51.89,51.97,54300.0,36.9155,36.9581,36.8728,36.9297,54300.0
2012-10-18 13:00:00,51.97,51.97,51.7,51.73,15700.0,36.9297,36.9297,36.7378,36.7592,15700.0
2012-10-18 13:05:00,51.73,51.73,51.6,51.7,11900.0,36.7592,36.7592,36.6668,36.7378,11900.0
2012-10-18 13:10:00,51.7,51.71,51.6,51.7,6500.0,36.7378,36.7449,36.6668,36.7378,6500.0
2012-10-18 13:15:00,51.68,51.75,51.6,51.73,14000.0,36.7236,36.7734,36.6668,36.7592,14000.0
2012-10-18 13:20:00,51.75,51.79,51.71,51.71,11700.0,36.7734,36.8018,36.7449,36.7449,11700.0
2012-10-18 13:25:00,51.69,51.74,51.67,51.71,7600.0,36.7307,36.7663,36.7165,36.7449,7600.0
2012-10-18 13:30:00,51.71,51.71,51.71,51.71,700.0,36.7449,36.7449,36.7449,36.7449,700.0
2012-10-18 13:35:00,51.69,51.75,51.63,51.63,4900.0,36.7307,36.7734,36.6881,36.6881,4900.0
2012-10-18 13:40:00,51.61,51.63,51.57,51.58,2300.0,36.6739,36.6881,36.6455,36.6526,2300.0
2012-10-18 13:45:00,51.58,51.64,51.52,51.58,7700.0,36.6526,36.6952,36.6099,36.6526,7700.0
2012-10-18 13:50:00,51.57,51.57,51.5,51.5,9900.0,36.6455,36.6455,36.5957,36.5957,9900.0
2012-10-18 13:55:00,51.5,51.51,51.45,51.45,5100.0,36.5957,36.6028,36.5602,36.5602,5100.0
2012-10-18 14:00:00,51.47,51.55,51.45,51.51,7900.0,36.5744,36.6312,36.5602,36.6028,7900.0
2012-10-18 14:05:00,51.58,51.65,51.54,51.61,5900.0,36.6526,36.7023,36.6241,36.6739,5900.0
2012-10-18 14:10:00,51.61,51.63,51.5,51.51,6600.0,36.6739,36.6881,36.5957,36.6028,6600.0
2012-10-18 14:15:00,51.52,51.56,51.5,51.51,5100.0,36.6099,36.6384,36.5957,36.6028,5100.0
2012-10-18 14:20:00,51.52,51.55,51.49,51.55,5400.0,36.6099,36.6312,36.5886,36.6312,5400.0
2012-10-18 14:25:00,51.57,51.59,51.51,51.51,4900.0,36.6455,36.6597,36.6028,36.6028,4900.0
2012-10-18 14:30:00,51.5,51.59,51.5,51.57,3500.0,36.5957,36.6597,36.5957,36.6455,3500.0
2012-10-18 14:35:00,51.55,51.61,51.5,51.58,9800.0,36.6312,36.6739,36.5957,36.6526,9800.0
2012-10-18 14:40:00,51.58,51.58,51.46,51.46,22600.0,36.6526,36.6526,36.5673,36.5673,22600.0
2012-10-18 14:45:00,51.46,51.64,51.45,51.56,11700.0,36.5673,36.6952,36.5602,36.6384,11700.0
2012-10-18 14:50:00,51.57,51.63,51.56,51.56,14700.0,36.6455,36.6881,36.6384,36.6384,14700.0
2012-10-18 14:55:00,51.56,51.6,51.54,51.55,18600.0,36.6384,36.6668,36.6241,36.6312,18600.0
2012-10-18 15:00:00,51.56,51.61,51.55,51.58,13100.0,36.6384,36.6739,36.6312,36.6526,13100.0
2012-10-18 15:05:00,51.57,51.63,51.55,51.62,20700.0,36.6455,36.6881,36.6312,36.681,20700.0
2012-10-18 15:10:00,51.64,51.64,51.54,51.55,21300.0,36.6952,36.6952,36.6241,36.6312,21300.0
2012-10-18 15:15:00,51.55,51.59,51.52,51.57,23700.0,36.6312,36.6597,36.6099,36.6455,23700.0
2012-10-18 15:20:00,51.6,51.66,51.55,51.58,17500.0,36.6668,36.7094,36.6312,36.6526,17500.0
2012-10-18 15:25:00,51.58,51.6,51.5,51.54,28300.0,36.6526,36.6668,36.5957,36.6241,28300.0
2012-10-18 15:30:00,51.54,51.6,51.53,51.57,26100.0,36.6241,36.6668,36.617,36.6455,26100.0
2012-10-18 15:35:00,51.57,51.69,51.57,51.68,19300.0,36.6455,36.7307,36.6455,36.7236,19300.0
2012-10-18 15:40:00,51.69,51.79,51.69,51.78,35400.0,36.7307,36.8018,36.7307,36.7947,35400.0
2012-10-18 15:45:00,51.78,51.81,51.74,51.78,24100.0,36.7947,36.816,36.7663,36.7947,24100.0
2012-10-18 15:50:00,51.79,51.8,51.7,51.73,18800.0,36.8018,36.8089,36.7378,36.7592,18800.0
2012-10-18 15:55:00,51.73,51.75,51.7,51.73,34100.0,36.7592,36.7734,36.7378,36.7592,34100.0
2012-10-19 09:30:00,51.65,51.7,51.55,51.56,7000.0,36.7023,36.7378,36.6312,36.6384,7000.0
2012-10-19 09:35:00,51.61,51.63,51.56,51.61,2300.0,36.6739,36.6881,36.6384,36.6739,2300.0
2012-10-19 09:40:00,51.61,51.76,51.55,51.55,9200.0,36.6739,36.7805,36.6312,36.6312,9200.0
2012-10-19 09:45:00,51.57,51.63,51.54,51.57,3600.0,36.6455,36.6881,36.6241,36.6455,3600.0
2012-10-19 09:50:00,51.58,51.75,51.58,51.74,3600.0,36.6526,36.7734,36.6526,36.7663,3600.0
2012-10-19 09:55:00,51.75,51.78,51.7,51.71,4600.0,36.7734,36.7947,36.7378,36.7449,4600.0
2012-10-19 10:00:00,51.69,51.71,51.57,51.62,5000.0,36.7307,36.7449,36.6455,36.681,5000.0
2012-10-19 10:05:00,51.61,51.66,51.6,51.66,2300.0,36.6739,36.7094,36.6668,36.7094,2300.0
2012-10-19 10:10:00,51.68,51.72,51.62,51.7,7700.0,36.7236,36.752,36.681,36.7378,7700.0
2012-10-19 10:15:00,51.74,51.78,51.66,51.66,6800.0,36.7663,36.7947,36.7094,36.7094,6800.0
2012-10-19 10:20:00,51.69,51.69,51.61,51.63,14700.0,36.7307,36.7307,36.6739,36.6881,14700.0
2012-10-19 10:25:00,51.63,51.64,51.61,51.61,13500.0,36.6881,36.6952,36.6739,36.6739,13500.0
2012-10-19 10:30:00,51.6,51.6,51.55,51.57,5000.0,36.6668,36.6668,36.6312,36.6455,5000.0
2012-10-19 10:35:00,51.57,51.57,51.47,51.55,24800.0,36.6455,36.6455,36.5744,36.6312,24800.0
2012-10-19 10:40:00,51.56,51.57,51.5,51.5,7700.0,36.6384,36.6455,36.5957,36.5957,7700.0
2012-10-19 10:45:00,51.52,51.54,51.48,51.5,14800.0,36.6099,36.6241,36.5815,36.5957,14800.0
2012-10-19 10:50:00,51.5,51.52,51.48,51.51,6600.0,36.5957,36.6099,36.5815,36.6028,6600.0
2012-10-19 10:55:00,51.52,51.53,51.48,51.48,6100.0,36.6099,36.617,36.5815,36.5815,6100.0
2012-10-19 11:00:00,51.46,51.47,51.37,51.37,4300.0,36.5673,36.5744,36.5033,36.5033,4300.0
2012-10-19 11:05:00,51.33,51.4,51.21,51.21,5600.0,36.4749,36.5247,36.3896,36.3896,5600.0
2012-10-19 11:10:00,51.21,51.24,51.2,51.2,4900.0,36.3896,36.411,36.3825,36.3825,4900.0
2012-10-19 11:15:00,51.2,51.23,51.14,51.2,7300.0,36.3825,36.4039,36.3399,36.3825,7300.0
2012-10-19 11:20:00,51.22,51.27,51.2,51.22,15600.0,36.3967,36.4323,36.3825,36.3967,15600.0
2012-10-19 11:25:00,51.21,51.32,51.21,51.29,10200.0,36.3896,36.4678,36.3896,36.4465,10200.0
2012-10-19 11:30:00,51.29,51.35,51.29,51.35,4800.0,36.4465,36.4891,36.4465,36.4891,4800.0
2012-10-19 11:35:00,51.36,51.45,51.36,51.42,8200.0,36.4962,36.5602,36.4962,36.5389,8200.0
2012-10-19 11:40:00,51.43,51.46,51.39,51.39,14700.0,36.546,36.5673,36.5176,36.5176,14700.0
2012-10-19 11:45:00,51.39,51.42,51.32,51.34,7700.0,36.5176,36.5389,36.4678,36.482,7700.0
2012-10-19 11:50:00,51.34,51.37,51.31,51.36,6100.0,36.482,36.5033,36.4607,36.4962,6100.0
2012-10-19 11:55:00,51.36,51.37,51.31,51.35,6700.0,36.4962,36.5033,36.4607,36.4891,6700.0
2012-10-19 12:00:00,51.34,51.35,51.26,51.26,4300.0,36.482,36.4891,36.4252,36.4252,4300.0
2012-10-19 12:05:00,51.25,51.25,51.18,51.23,7600.0,36.4181,36.4181,36.3683,36.4039,7600.0
2012-10-19 12:10:00,51.25,51.27,51.19,51.21,3700.0,36.4181,36.4323,36.3754,36.3896,3700.0
2012-10-19 12:15:00,51.19,51.25,51.17,51.25,14900.0,36.3754,36.4181,36.3612,36.4181,14900.0
2012-10-19 12:20:00,51.25,51.27,51.22,51.23,6300.0,36.4181,36.4323,36.3967,36.4039,6300.0
2012-10-19 12:25:00,51.22,51.24,51.19,51.2,14900.0,36.3967,36.411,36.3754,36.3825,14900.0
2012-10-19 12:30:00,51.21,51.22,51.18,51.19,1900.0,36.3896,36.3967,36.3683,36.3754,1900.0
2012-10-19 12:35:00,51.19,51.22,51.18,51.21,4400.0,36.3754,36.3967,36.3683,36.3896,4400.0
2012-10-19 12:40:00,51.21,51.22,51.16,51.19,15100.0,36.3896,36.3967,36.3541,36.3754,15100.0
2012-10-19 12:45:00,51.2,51.24,51.16,51.21,6900.0,36.3825,36.411,36.3541,36.3896,6900.0
2012-10-19 12:50:00,51.21,51.29,51.19,51.29,5800.0,36.3896,36.4465,36.3754,36.4465,5800.0
2012-10-19 12:55:00,51.28,51.29,51.26,51.28,4200.0,36.4394,36.4465,36.4252,36.4394,4200.0
2012-10-19 13:00:00,51.3,51.3,51.19,51.23,22400.0,36.4536,36.4536,36.3754,36.4039,22400.0
2012-10-19 13:05:00,51.26,51.26,51.21,51.23,6900.0,36.4252,36.4252,36.3896,36.4039,6900.0
2012-10-19 13:10:00,51.24,51.3,51.24,51.26,8300.0,36.411,36.4536,36.411,36.4252,8300.0
2012-10-19 13:15:00,51.26,51.3,51.26,51.26,5400.0,36.4252,36.4536,36.4252,36.4252,5400.0
2012-10-19 13:20:00,51.26,51.3,51.24,51.29,6600.0,36.4252,36.4536,36.411,36.4465,6600.0
2012-10-19 13:25:00,51.28,51.28,51.26,51.27,4900.0,36.4394,36.4394,36.4252,36.4323,4900.0
2012-10-19 13:30:00,51.26,51.28,51.24,51.26,5000.0,36.4252,36.4394,36.411,36.4252,5000.0
2012-10-19 13:35:00,51.26,51.35,51.26,51.29,11700.0,36.4252,36.4891,36.4252,36.4465,11700.0
2012-10-19 13:40:00,51.28,51.33,51.25,51.32,6400.0,36.4394,36.4749,36.4181,36.4678,6400.0
2012-10-19 13:45:00,51.31,51.31,51.23,51.24,17800.0,36.4607,36.4607,36.4039,36.411,17800.0
2012-10-19 13:50:00,51.25,51.29,51.22,51.25,25600.0,36.4181,36.4465,36.3967,36.4181,25600.0
2012-10-19 13:55:00,51.24,51.3,51.23,51.3,11600.0,36.411,36.4536,36.4039,36.4536,11600.0
2012-10-19 14:00:00,51.3,51.32,51.28,51.31,8700.0,36.4536,36.4678,36.4394,36.4607,8700.0
2012-10-19 14:05:00,51.32,51.33,51.27,51.28,6200.0,36.4678,36.4749,36.4323,36.4394,6200.0
2012-10-19 14:10:00,51.28,51.31,51.28,51.31,14900.0,36.4394,36.4607,36.4394,36.4607,14900.0
2012-10-19 14:15:00,51.3,51.36,51.28,51.31,14500.0,36.4536,36.4962,36.4394,36.4607,14500.0
2012-10-19 14:20:00,51.28,51.28,51.24,51.27,8900.0,36.4394,36.4394,36.411,36.4323,8900.0
2012-10-19 14:25:00,51.27,51.28,51.19,51.26,12000.0,36.4323,36.4394,36.3754,36.4252,12000.0
2012-10-19 14:30:00,51.27,51.29,51.26,51.28,6900.0,36.4323,36.4465,36.4252,36.4394,6900.0
2012-10-19 14:35:00,51.26,51.29,51.26,51.28,7000.0,36.4252,36.4465,36.4252,36.4394,7000.0
2012-10-19 14:40:00,51.28,51.32,51.22,51.32,7600.0,36.4394,36.4678,36.3967,36.4678,7600.0
2012-10-19 14:45:00,51.34,51.37,51.27,51.3,8300.0,36.482,36.5033,36.4323,36.4536,8300.0
2012-10-19 14:50:00,51.32,51.33,51.27,51.29,7300.0,36.4678,36.4749,36.4323,36.4465,7300.0
2012-10-19 14:55:00,51.29,51.39,51.27,51.37,14400.0,36.4465,36.5176,36.4323,36.5033,14400.0
2012-10-19 15:00:00,51.36,51.36,51.29,51.3,10100.0,36.4962,36.4962,36.4465,36.4536,10100.0
2012-10-19 15:05:00,51.29,51.3,51.27,51.28,5600.0,36.4465,36.4536,36.4323,36.4394,5600.0
2012-10-19 15:10:00,51.29,51.37,51.29,51.36,10300.0,36.4465,36.5033,36.4465,36.4962,10300.0
2012-10-19 15:15:00,51.36,51.37,51.29,51.33,18900.0,36.4962,36.5033,36.4465,36.4749,18900.0
2012-10-19 15:20:00,51.33,51.55,51.33,51.5,32500.0,36.4749,36.6312,36.4749,36.5957,32500.0
2012-10-19 15:25:00,51.48,51.51,51.44,51.46,15500.0,36.5815,36.6028,36.5531,36.5673,15500.0
2012-10-19 15:30:00,51.47,51.47,51.4,51.45,17400.0,36.5744,36.5744,36.5247,36.5602,17400.0
2012-10-19 15:35:00,51.45,51.49,51.42,51.44,19100.0,36.5602,36.5886,36.5389,36.5531,19100.0
2012-10-19 15:40:00,51.46,51.5,51.41,51.42,16300.0,36.5673,36.5957,36.5318,36.5389,16300.0
2012-10-19 15:45:00,51.42,51.46,51.4,51.43,16000.0,36.5389,36.5673,36.5247,36.546,16000.0
2012-10-19 15:50:00,51.44,51.47,51.42,51.45,23500.0,36.5531,36.5744,36.5389,36.5602,23500.0
2012-10-19 15:55:00,51.45,51.45,51.31,51.33,38900.0,36.5602,36.5602,36.4607,36.4749,38900.0
2012-10-22 09:30:00,51.01,51.25,51.01,51.03,9100.0,36.2475,36.4181,36.2475,36.2617,9100.0
2012-10-22 09:35:00,51.04,51.16,50.93,50.93,7000.0,36.2688,36.3541,36.1907,36.1907,7000.0
2012-10-22 09:40:00,51.0,51.12,50.96,51.0,11400.0,36.2404,36.3257,36.212,36.2404,11400.0
2012-10-22 09:45:00,50.94,50.96,50.66,50.67,20900.0,36.1978,36.212,35.9988,36.0059,20900.0
2012-10-22 09:50:00,50.69,50.86,50.69,50.83,25700.0,36.0201,36.1409,36.0201,36.1196,25700.0
2012-10-22 09:55:00,50.83,50.88,50.75,50.83,41700.0,36.1196,36.1551,36.0628,36.1196,41700.0
2012-10-22 10:00:00,50.83,50.86,50.57,50.77,78700.0,36.1196,36.1409,35.9349,36.077,78700.0
2012-10-22 10:05:00,50.74,50.92,50.69,50.88,41900.0,36.0557,36.1836,36.0201,36.1551,41900.0
2012-10-22 10:10:00,50.87,51.11,50.78,51.1,41300.0,36.148,36.3186,36.0841,36.3115,41300.0
2012-10-22 10:15:00,51.06,51.16,50.97,51.04,17300.0,36.2831,36.3541,36.2191,36.2688,17300.0
2012-10-22 10:20:00,51.04,51.16,51.04,51.1,3900.0,36.2688,36.3541,36.2688,36.3115,3900.0
2012-10-22 10:25:00,51.07,51.08,50.98,51.08,4700.0,36.2902,36.2973,36.2262,36.2973,4700.0
2012-10-22 10:30:00,51.11,51.11,51.0,51.0,2500.0,36.3186,36.3186,36.2404,36.2404,2500.0
2012-10-22 10:35:00,51.01,51.09,50.95,50.95,5500.0,36.2475,36.3044,36.2049,36.2049,5500.0
2012-10-22 10:40:00,50.94,50.98,50.8,50.94,17800.0,36.1978,36.2262,36.0983,36.1978,17800.0
2012-10-22 10:45:00,50.94,50.97,50.93,50.97,4600.0,36.1978,36.2191,36.1907,36.2191,4600.0
2012-10-22 10:50:00,50.98,51.11,50.98,51.08,2100.0,36.2262,36.3186,36.2262,36.2973,2100.0
2012-10-22 10:55:00,51.06,51.06,51.02,51.02,400.0,36.2831,36.2831,36.2546,36.2546,400.0
2012-10-22 11:00:00,50.99,51.05,50.99,51.04,5100.0,36.2333,36.2759,36.2333,36.2688,5100.0
2012-10-22 11:05:00,51.06,51.08,51.02,51.06,6800.0,36.2831,36.2973,36.2546,36.2831,6800.0
2012-10-22 11:10:00,51.06,51.06,51.0,51.02,5000.0,36.2831,36.2831,36.2404,36.2546,5000.0
2012-10-22 11:15:00,51.01,51.01,50.94,51.0,13300.0,36.2475,36.2475,36.1978,36.2404,13300.0
2012-10-22 11:20:00,50.99,51.04,50.97,51.03,10300.0,36.2333,36.2688,36.2191,36.2617,10300.0
2012-10-22 11:25:00,51.01,51.04,50.99,51.03,4200.0,36.2475,36.2688,36.2333,36.2617,4200.0
2012-10-22 11:30:00,51.0,51.01,50.98,51.0,2600.0,36.2404,36.2475,36.2262,36.2404,2600.0
2012-10-22 11:35:00,51.01,51.03,51.0,51.01,1700.0,36.2475,36.2617,36.2404,36.2475,1700.0
2012-10-22 11:40:00,51.03,51.16,51.03,51.11,4700.0,36.2617,36.3541,36.2617,36.3186,4700.0
2012-10-22 11:45:00,51.13,51.13,51.1,51.1,1300.0,36.3328,36.3328,36.3115,36.3115,1300.0
2012-10-22 11:50:00,51.1,51.13,51.1,51.13,1300.0,36.3115,36.3328,36.3115,36.3328,1300.0
2012-10-22 11:55:00,51.12,51.13,51.08,51.1,1500.0,36.3257,36.3328,36.2973,36.3115,1500.0
2012-10-22 12:00:00,51.05,51.05,51.0,51.01,2600.0,36.2759,36.2759,36.2404,36.2475,2600.0
2012-10-22 12:05:00,51.03,51.09,51.02,51.07,3200.0,36.2617,36.3044,36.2546,36.2902,3200.0
2012-10-22 12:10:00,51.06,51.06,50.99,51.01,2200.0,36.2831,36.2831,36.2333,36.2475,2200.0
2012-10-22 12:15:00,51.02,51.02,50.98,51.02,4500.0,36.2546,36.2546,36.2262,36.2546,4500.0
2012-10-22 12:20:00,51.0,51.03,50.99,51.03,2300.0,36.2404,36.2617,36.2333,36.2617,2300.0
2012-10-22 12:25:00,51.03,51.04,51.0,51.03,5000.0,36.2617,36.2688,36.2404,36.2617,5000.0
2012-10-22 12:30:00,51.03,51.03,51.0,51.02,2500.0,36.2617,36.2617,36.2404,36.2546,2500.0
2012-10-22 12:35:00,51.0,51.03,50.99,51.0,8600.0,36.2404,36.2617,36.2333,36.2404,8600.0
2012-10-22 12:40:00,50.99,51.01,50.99,51.0,2600.0,36.2333,36.2475,36.2333,36.2404,2600.0
2012-10-22 12:45:00,51.01,51.04,51.01,51.03,3700.0,36.2475,36.2688,36.2475,36.2617,3700.0
2012-10-22 12:50:00,51.01,51.03,51.0,51.02,3100.0,36.2475,36.2617,36.2404,36.2546,3100.0
2012-10-22 12:55:00,51.02,51.06,51.01,51.01,1800.0,36.2546,36.2831,36.2475,36.2475,1800.0
2012-10-22 13:00:00,51.01,51.07,51.0,51.03,3800.0,36.2475,36.2902,36.2404,36.2617,3800.0
2012-10-22 13:05:00,51.04,51.04,50.98,51.0,5500.0,36.2688,36.2688,36.2262,36.2404,5500.0
2012-10-22 13:10:00,50.98,50.99,50.92,50.97,10900.0,36.2262,36.2333,36.1836,36.2191,10900.0
2012-10-22 13:15:00,50.96,50.99,50.93,50.98,4900.0,36.212,36.2333,36.1907,36.2262,4900.0
2012-10-22 13:20:00,50.99,51.0,50.89,50.98,14000.0,36.2333,36.2404,36.1623,36.2262,14000.0
2012-10-22 13:25:00,50.96,50.96,50.91,50.95,18300.0,36.212,36.212,36.1765,36.2049,18300.0
2012-10-22 13:30:00,50.94,51.0,50.94,51.0,2600.0,36.1978,36.2404,36.1978,36.2404,2600.0
2012-10-22 13:35:00,50.98,50.99,50.95,50.98,4400.0,36.2262,36.2333,36.2049,36.2262,4400.0
2012-10-22 13:40:00,50.97,50.98,50.89,50.98,18200.0,36.2191,36.2262,36.1623,36.2262,18200.0
2012-10-22 13:45:00,50.96,50.99,50.91,50.99,8900.0,36.212,36.2333,36.1765,36.2333,8900.0
2012-10-22 13:50:00,50.97,50.98,50.92,50.94,6400.0,36.2191,36.2262,36.1836,36.1978,6400.0
2012-10-22 13:55:00,50.96,50.99,50.92,50.97,10000.0,36.212,36.2333,36.1836,36.2191,10000.0
2012-10-22 14:00:00,50.96,50.97,50.92,50.93,6300.0,36.212,36.2191,36.1836,36.1907,6300.0
2012-10-22 14:05:00,50.95,50.97,50.93,50.97,6600.0,36.2049,36.2191,36.1907,36.2191,6600.0
2012-10-22 14:10:00,50.97,50.97,50.93,50.97,6500.0,36.2191,36.2191,36.1907,36.2191,6500.0
2012-10-22 14:15:00,50.97,51.06,50.97,51.02,3700.0,36.2191,36.2831,36.2191,36.2546,3700.0
2012-10-22 14:20:00,50.97,51.0,50.94,50.95,8500.0,36.2191,36.2404,36.1978,36.2049,8500.0
2012-10-22 14:25:00,50.95,50.98,50.93,50.95,11000.0,36.2049,36.2262,36.1907,36.2049,11000.0
2012-10-22 14:30:00,50.96,50.98,50.93,50.97,9300.0,36.212,36.2262,36.1907,36.2191,9300.0
2012-10-22 14:35:00,50.96,50.97,50.95,50.95,13400.0,36.212,36.2191,36.2049,36.2049,13400.0
2012-10-22 14:40:00,50.95,51.01,50.95,50.96,6600.0,36.2049,36.2475,36.2049,36.212,6600.0
2012-10-22 14:45:00,50.96,50.97,50.89,50.96,28000.0,36.212,36.2191,36.1623,36.212,28000.0
2012-10-22 14:50:00,50.96,51.0,50.92,50.98,13500.0,36.212,36.2404,36.1836,36.2262,13500.0
2012-10-22 14:55:00,50.98,50.99,50.93,50.96,9100.0,36.2262,36.2333,36.1907,36.212,9100.0
2012-10-22 15:00:00,50.94,50.98,50.92,50.94,20500.0,36.1978,36.2262,36.1836,36.1978,20500.0
2012-10-22 15:05:00,50.94,50.99,50.94,50.99,21800.0,36.1978,36.2333,36.1978,36.2333,21800.0
2012-10-22 15:10:00,50.99,51.04,50.97,51.02,13900.0,36.2333,36.2688,36.2191,36.2546,13900.0
2012-10-22 15:15:00,51.02,51.02,50.96,50.98,19600.0,36.2546,36.2546,36.212,36.2262,19600.0
2012-10-22 15:20:00,50.97,50.97,50.88,50.91,8900.0,36.2191,36.2191,36.1551,36.1765,8900.0
2012-10-22 15:25:00,50.9,50.98,50.87,50.97,24200.0,36.1694,36.2262,36.148,36.2191,24200.0
2012-10-22 15:30:00,50.97,51.06,50.94,50.99,34700.0,36.2191,36.2831,36.1978,36.2333,34700.0
2012-10-22 15:35:00,50.99,51.01,50.95,51.0,27700.0,36.2333,36.2475,36.2049,36.2404,27700.0
2012-10-22 15:40:00,50.99,51.0,50.95,50.95,31000.0,36.2333,36.2404,36.2049,36.2049,31000.0
2012-10-22 15:45:00,50.97,50.97,50.9,50.93,13100.0,36.2191,36.2191,36.1694,36.1907,13100.0
2012-10-22 15:50:00,50.94,51.11,50.93,51.11,49400.0,36.1978,36.3186,36.1907,36.3186,49400.0
2012-10-22 15:55:00,51.11,51.23,51.11,51.23,73000.0,36.3186,36.4039,36.3186,36.4039,73000.0
2012-10-23 09:30:00,50.41,50.81,50.37,50.81,24800.0,35.8212,36.1054,35.7927,36.1054,24800.0
2012-10-23 09:35:00,50.77,50.98,50.74,50.86,77200.0,36.077,36.2262,36.0557,36.1409,77200.0
2012-10-23 09:40:00,50.82,50.82,50.6,50.76,11900.0,36.1125,36.1125,35.9562,36.0699,11900.0
2012-10-23 09:45:00,50.69,50.91,50.68,50.89,20800.0,36.0201,36.1765,36.013,36.1623,20800.0
2012-10-23 09:50:00,50.9,50.9,50.75,50.85,13700.0,36.1694,36.1694,36.0628,36.1338,13700.0
2012-10-23 09:55:00,50.85,50.99,50.8,50.96,26600.0,36.1338,36.2333,36.0983,36.212,26600.0
2012-10-23 10:00:00,50.96,50.96,50.86,50.91,6700.0,36.212,36.212,36.1409,36.1765,6700.0
2012-10-23 10:05:00,50.9,50.99,50.88,50.91,11200.0,36.1694,36.2333,36.1551,36.1765,11200.0
2012-10-23 10:10:00,50.88,50.96,50.85,50.87,14700.0,36.1551,36.212,36.1338,36.148,14700.0
2012-10-23 10:15:00,50.87,50.89,50.74,50.76,24700.0,36.148,36.1623,36.0557,36.0699,24700.0
2012-10-23 10:20:00,50.78,50.81,50.71,50.8,42300.0,36.0841,36.1054,36.0343,36.0983,42300.0
2012-10-23 10:25:00,50.8,50.92,50.74,50.77,6800.0,36.0983,36.1836,36.0557,36.077,6800.0
2012-10-23 10:30:00,50.75,50.77,50.62,50.71,268900.0,36.0628,36.077,35.9704,36.0343,268900.0
2012-10-23 10:35:00,50.67,50.75,50.62,50.68,35300.0,36.0059,36.0628,35.9704,36.013,35300.0
2012-10-23 10:40:00,50.68,50.69,50.61,50.64,14300.0,36.013,36.0201,35.9633,35.9846,14300.0
2012-10-23 10:45:00,50.65,50.75,50.6,50.65,12000.0,35.9917,36.0628,35.9562,35.9917,12000.0
2012-10-23 10:50:00,50.63,50.65,50.61,50.62,4700.0,35.9775,35.9917,35.9633,35.9704,4700.0
2012-10-23 10:55:00,50.62,50.73,50.62,50.71,6800.0,35.9704,36.0486,35.9704,36.0343,6800.0
2012-10-23 11:00:00,50.7,50.73,50.67,50.69,7300.0,36.0272,36.0486,36.0059,36.0201,7300.0
2012-10-23 11:05:00,50.71,50.77,50.66,50.77,3600.0,36.0343,36.077,35.9988,36.077,3600.0
2012-10-23 11:10:00,50.77,50.82,50.7,50.82,22300.0,36.077,36.1125,36.0272,36.1125,22300.0
2012-10-23 11:15:00,50.81,50.82,50.74,50.8,5300.0,36.1054,36.1125,36.0557,36.0983,5300.0
2012-10-23 11:20:00,50.8,50.83,50.77,50.82,7100.0,36.0983,36.1196,36.077,36.1125,7100.0
2012-10-23 11:25:00,50.84,50.95,50.84,50.95,3700.0,36.1267,36.2049,36.1267,36.2049,3700.0
2012-10-23 11:30:00,50.95,50.95,50.87,50.91,6200.0,36.2049,36.2049,36.148,36.1765,6200.0
2012-10-23 11:35:00,50.93,50.93,50.83,50.84,14700.0,36.1907,36.1907,36.1196,36.1267,14700.0
2012-10-23 11:40:00,50.84,50.85,50.7,50.7,3600.0,36.1267,36.1338,36.0272,36.0272,3600.0
2012-10-23 11:45:00,50.7,50.85,50.68,50.78,17400.0,36.0272,36.1338,36.013,36.0841,17400.0
2012-10-23 11:50:00,50.77,50.77,50.65,50.67,11100.0,36.077,36.077,35.9917,36.0059,11100.0
2012-10-23 11:55:00,50.65,50.71,50.65,50.71,3400.0,35.9917,36.0343,35.9917,36.0343,3400.0
2012-10-23 12:00:00,50.71,50.75,50.66,50.66,2600.0,36.0343,36.0628,35.9988,35.9988,2600.0
2012-10-23 12:05:00,50.68,50.69,50.67,50.68,3700.0,36.013,36.0201,36.0059,36.013,3700.0
2012-10-23 12:10:00,50.68,50.92,50.66,50.91,13700.0,36.013,36.1836,35.9988,36.1765,13700.0
2012-10-23 12:15:00,50.91,50.94,50.83,50.83,2600.0,36.1765,36.1978,36.1196,36.1196,2600.0
2012-10-23 12:20:00,50.82,50.86,50.81,50.86,2700.0,36.1125,36.1409,36.1054,36.1409,2700.0
2012-10-23 12:25:00,50.84,50.91,50.84,50.87,3700.0,36.1267,36.1765,36.1267,36.148,3700.0
2012-10-23 12:30:00,50.89,50.91,50.84,50.91,14200.0,36.1623,36.1765,36.1267,36.1765,14200.0
2012-10-23 12:35:00,50.93,51.05,50.93,51.03,10500.0,36.1907,36.2759,36.1907,36.2617,10500.0
2012-10-23 12:40:00,51.04,51.14,51.04,51.13,4700.0,36.2688,36.3399,36.2688,36.3328,4700.0
2012-10-23 12:45:00,51.15,51.2,51.13,51.19,6800.0,36.347,36.3825,36.3328,36.3754,6800.0
2012-10-23 12:50:00,51.19,51.19,51.09,51.14,5600.0,36.3754,36.3754,36.3044,36.3399,5600.0
2012-10-23 12:55:00,51.13,51.14,51.06,51.1,3800.0,36.3328,36.3399,36.2831,36.3115,3800.0
2012-10-23 13:00:00,51.11,51.18,51.06,51.18,3500.0,36.3186,36.3683,36.2831,36.3683,3500.0
2012-10-23 13:05:00,51.18,51.26,51.15,51.22,10500.0,36.3683,36.4252,36.347,36.3967,10500.0
2012-10-23 13:10:00,51.23,51.29,51.23,51.24,6800.0,36.4039,36.4465,36.4039,36.411,6800.0
2012-10-23 13:15:00,51.24,51.32,51.12,51.15,6100.0,36.411,36.4678,36.3257,36.347,6100.0
2012-10-23 13:20:00,51.15,51.17,51.11,51.13,3700.0,36.347,36.3612,36.3186,36.3328,3700.0
2012-10-23 13:25:00,51.15,51.2,51.12,51.12,2100.0,36.347,36.3825,36.3257,36.3257,2100.0
2012-10-23 13:30:00,51.12,51.22,51.11,51.17,7300.0,36.3257,36.3967,36.3186,36.3612,7300.0
2012-10-23 13:35:00,51.17,51.17,51.1,51.1,2200.0,36.3612,36.3612,36.3115,36.3115,2200.0
2012-10-23 13:40:00,51.09,51.09,51.05,51.05,1000.0,36.3044,36.3044,36.2759,36.2759,1000.0
2012-10-23 13:45:00,51.04,51.06,50.99,51.04,4000.0,36.2688,36.2831,36.2333,36.2688,4000.0
2012-10-23 13:50:00,51.04,51.05,51.02,51.05,2300.0,36.2688,36.2759,36.2546,36.2759,2300.0
2012-10-23 13:55:00,51.04,51.07,51.02,51.07,2100.0,36.2688,36.2902,36.2546,36.2902,2100.0
2012-10-23 14:00:00,51.07,51.16,51.06,51.07,38700.0,36.2902,36.3541,36.2831,36.2902,38700.0
2012-10-23 14:05:00,51.07,51.07,50.96,51.03,8400.0,36.2902,36.2902,36.212,36.2617,8400.0
2012-10-23 14:10:00,51.01,51.01,50.86,50.89,7000.0,36.2475,36.2475,36.1409,36.1623,7000.0
2012-10-23 14:15:00,50.89,51.03,50.89,50.93,4500.0,36.1623,36.2617,36.1623,36.1907,4500.0
2012-10-23 14:20:00,50.87,50.92,50.87,50.92,7800.0,36.148,36.1836,36.148,36.1836,7800.0
2012-10-23 14:25:00,50.94,50.98,50.86,50.86,4200.0,36.1978,36.2262,36.1409,36.1409,4200.0
2012-10-23 14:30:00,50.85,50.91,50.83,50.91,5200.0,36.1338,36.1765,36.1196,36.1765,5200.0
2012-10-23 14:35:00,50.9,51.0,50.88,51.0,3600.0,36.1694,36.2404,36.1551,36.2404,3600.0
2012-10-23 14:40:00,50.97,51.0,50.95,50.98,8200.0,36.2191,36.2404,36.2049,36.2262,8200.0
2012-10-23 14:45:00,50.98,51.05,50.97,51.02,4100.0,36.2262,36.2759,36.2191,36.2546,4100.0
2012-10-23 14:50:00,51.01,51.01,50.93,50.94,5400.0,36.2475,36.2475,36.1907,36.1978,5400.0
2012-10-23 14:55:00,50.96,51.04,50.95,51.04,5400.0,36.212,36.2688,36.2049,36.2688,5400.0
2012-10-23 15:00:00,51.03,51.24,51.03,51.09,14900.0,36.2617,36.411,36.2617,36.3044,14900.0
2012-10-23 15:05:00,51.08,51.08,51.01,51.04,3500.0,36.2973,36.2973,36.2475,36.2688,3500.0
2012-10-23 15:10:00,51.03,51.04,50.97,50.99,4300.0,36.2617,36.2688,36.2191,36.2333,4300.0
2012-10-23 15:15:00,50.99,51.08,50.99,51.08,6200.0,36.2333,36.2973,36.2333,36.2973,6200.0
2012-10-23 15:20:00,51.09,51.09,51.01,51.02,5400.0,36.3044,36.3044,36.2475,36.2546,5400.0
2012-10-23 15:25:00,51.04,51.04,50.94,50.94,8300.0,36.2688,36.2688,36.1978,36.1978,8300.0
2012-10-23 15:30:00,50.93,50.99,50.88,50.93,11100.0,36.1907,36.2333,36.1551,36.1907,11100.0
2012-10-23 15:35:00,50.93,50.96,50.85,50.88,8500.0,36.1907,36.212,36.1338,36.1551,8500.0
2012-10-23 15:40:00,50.85,50.89,50.81,50.81,9300.0,36.1338,36.1623,36.1054,36.1054,9300.0
2012-10-23 15:45:00,50.84,50.91,50.81,50.85,18100.0,36.1267,36.1765,36.1054,36.1338,18100.0
2012-10-23 15:50:00,50.85,50.88,50.79,50.79,20500.0,36.1338,36.1551,36.0912,36.0912,20500.0
2012-10-23 15:55:00,50.8,50.88,50.8,50.83,34100.0,36.0983,36.1551,36.0983,36.1196,34100.0
2012-10-24 09:30:00,51.09,51.21,50.82,51.1,6100.0,36.3044,36.3896,36.1125,36.3115,6100.0
2012-10-24 09:35:00,51.1,51.1,50.97,50.97,6800.0,36.3115,36.3115,36.2191,36.2191,6800.0
2012-10-24 09:40:00,50.97,50.98,50.93,50.95,11800.0,36.2191,36.2262,36.1907,36.2049,11800.0
2012-10-24 09:45:00,50.96,50.97,50.88,50.96,15200.0,36.212,36.2191,36.1551,36.212,15200.0
2012-10-24 09:50:00,50.92,50.97,50.87,50.91,8000.0,36.1836,36.2191,36.148,36.1765,8000.0
2012-10-24 09:55:00,50.91,50.97,50.89,50.94,23700.0,36.1765,36.2191,36.1623,36.1978,23700.0
2012-10-24 10:00:00,50.94,51.09,50.92,50.98,18400.0,36.1978,36.3044,36.1836,36.2262,18400.0
2012-10-24 10:05:00,50.96,50.97,50.85,50.87,10200.0,36.212,36.2191,36.1338,36.148,10200.0
2012-10-24 10:10:00,50.86,50.88,50.73,50.87,24800.0,36.1409,36.1551,36.0486,36.148,24800.0
2012-10-24 10:15:00,50.86,51.02,50.86,50.98,5700.0,36.1409,36.2546,36.1409,36.2262,5700.0
2012-10-24 10:20:00,50.96,50.96,50.9,50.92,2100.0,36.212,36.212,36.1694,36.1836,2100.0
2012-10-24 10:25:00,50.92,50.98,50.9,50.94,16400.0,36.1836,36.2262,36.1694,36.1978,16400.0
2012-10-24 10:30:00,50.94,51.13,50.93,51.09,14100.0,36.1978,36.3328,36.1907,36.3044,14100.0
2012-10-24 10:35:00,51.07,51.1,50.95,51.02,6000.0,36.2902,36.3115,36.2049,36.2546,6000.0
2012-10-24 10:40:00,51.03,51.07,51.03,51.07,2700.0,36.2617,36.2902,36.2617,36.2902,2700.0
2012-10-24 10:45:00,51.08,51.12,51.08,51.08,2000.0,36.2973,36.3257,36.2973,36.2973,2000.0
2012-10-24 10:50:00,51.05,51.06,50.99,50.99,1000.0,36.2759,36.2831,36.2333,36.2333,1000.0
2012-10-24 10:55:00,50.99,51.05,50.95,51.05,5900.0,36.2333,36.2759,36.2049,36.2759,5900.0
2012-10-24 11:00:00,51.04,51.07,51.04,51.07,3100.0,36.2688,36.2902,36.2688,36.2902,3100.0
2012-10-24 11:05:00,51.07,51.08,51.0,51.01,5400.0,36.2902,36.2973,36.2404,36.2475,5400.0
2012-10-24 11:10:00,50.99,51.12,50.94,51.05,19000.0,36.2333,36.3257,36.1978,36.2759,19000.0
2012-10-24 11:15:00,51.05,51.08,51.03,51.06,7200.0,36.2759,36.2973,36.2617,36.2831,7200.0
2012-10-24 11:20:00,51.05,51.06,51.03,51.05,5100.0,36.2759,36.2831,36.2617,36.2759,5100.0
2012-10-24 11:25:00,51.04,51.05,51.02,51.02,5300.0,36.2688,36.2759,36.2546,36.2546,5300.0
2012-10-24 11:30:00,51.0,51.06,51.0,51.06,6800.0,36.2404,36.2831,36.2404,36.2831,6800.0
2012-10-24 11:35:00,51.06,51.07,50.96,51.0,8300.0,36.2831,36.2902,36.212,36.2404,8300.0
2012-10-24 11:40:00,50.99,51.03,50.97,51.0,5000.0,36.2333,36.2617,36.2191,36.2404,5000.0
2012-10-24 11:45:00,51.0,51.02,50.96,51.01,6900.0,36.2404,36.2546,36.212,36.2475,6900.0
2012-10-24 11:50:00,51.01,51.01,50.98,50.98,1900.0,36.2475,36.2475,36.2262,36.2262,1900.0
2012-10-24 11:55:00,50.97,51.02,50.95,50.99,9400.0,36.2191,36.2546,36.2049,36.2333,9400.0
2012-10-24 12:00:00,50.99,51.05,50.98,51.05,7700.0,36.2333,36.2759,36.2262,36.2759,7700.0
2012-10-24 12:05:00,51.03,51.06,51.0,51.06,20900.0,36.2617,36.2831,36.2404,36.2831,20900.0
2012-10-24 12:10:00,51.05,51.05,51.0,51.03,3700.0,36.2759,36.2759,36.2404,36.2617,3700.0
2012-10-24 12:15:00,51.06,51.11,51.06,51.09,5800.0,36.2831,36.3186,36.2831,36.3044,5800.0
2012-10-24 12:20:00,51.04,51.04,50.94,50.94,4800.0,36.2688,36.2688,36.1978,36.1978,4800.0
2012-10-24 12:25:00,50.94,50.96,50.91,50.91,22500.0,36.1978,36.212,36.1765,36.1765,22500.0
2012-10-24 12:30:00,50.91,50.99,50.91,50.99,9600.0,36.1765,36.2333,36.1765,36.2333,9600.0
2012-10-24 12:35:00,51.0,51.02,50.92,50.92,4400.0,36.2404,36.2546,36.1836,36.1836,4400.0
2012-10-24 12:40:00,50.93,50.98,50.93,50.96,11800.0,36.1907,36.2262,36.1907,36.212,11800.0
2012-10-24 12:45:00,50.96,50.97,50.91,50.97,6900.0,36.212,36.2191,36.1765,36.2191,6900.0
2012-10-24 12:50:00,50.98,51.02,50.98,51.0,1800.0,36.2262,36.2546,36.2262,36.2404,1800.0
2012-10-24 12:55:00,51.0,51.0,50.94,50.94,2200.0,36.2404,36.2404,36.1978,36.1978,2200.0
2012-10-24 13:00:00,50.94,51.0,50.92,51.0,12300.0,36.1978,36.2404,36.1836,36.2404,12300.0
2012-10-24 13:05:00,50.97,50.98,50.89,50.89,4400.0,36.2191,36.2262,36.1623,36.1623,4400.0
2012-10-24 13:10:00,50.91,50.91,50.82,50.86,14500.0,36.1765,36.1765,36.1125,36.1409,14500.0
2012-10-24 13:15:00,50.87,50.99,50.86,50.99,18000.0,36.148,36.2333,36.1409,36.2333,18000.0
2012-10-24 13:20:00,50.98,51.01,50.97,50.98,4300.0,36.2262,36.2475,36.2191,36.2262,4300.0
2012-10-24 13:25:00,50.98,51.01,50.95,50.99,6800.0,36.2262,36.2475,36.2049,36.2333,6800.0
2012-10-24 13:30:00,50.99,51.01,50.98,50.99,2400.0,36.2333,36.2475,36.2262,36.2333,2400.0
2012-10-24 13:35:00,51.0,51.01,50.98,50.98,11400.0,36.2404,36.2475,36.2262,36.2262,11400.0
2012-10-24 13:40:00,50.98,51.0,50.96,50.96,6400.0,36.2262,36.2404,36.212,36.212,6400.0
2012-10-24 13:45:00,50.96,51.0,50.95,50.98,14900.0,36.212,36.2404,36.2049,36.2262,14900.0
2012-10-24 13:50:00,50.99,50.99,50.96,50.96,2900.0,36.2333,36.2333,36.212,36.212,2900.0
2012-10-24 13:55:00,50.95,50.99,50.95,50.96,6400.0,36.2049,36.2333,36.2049,36.212,6400.0
2012-10-24 14:00:00,50.97,50.98,50.96,50.98,1700.0,36.2191,36.2262,36.212,36.2262,1700.0
2012-10-24 14:05:00,50.98,50.99,50.97,50.98,3500.0,36.2262,36.2333,36.2191,36.2262,3500.0
2012-10-24 14:10:00,50.99,50.99,50.93,50.96,6900.0,36.2333,36.2333,36.1907,36.212,6900.0
2012-10-24 14:15:00,50.95,51.03,50.94,50.98,27900.0,36.2049,36.2617,36.1978,36.2262,27900.0
2012-10-24 14:20:00,50.99,51.08,50.95,50.95,17200.0,36.2333,36.2973,36.2049,36.2049,17200.0
2012-10-24 14:25:00,50.95,51.05,50.95,51.04,10900.0,36.2049,36.2759,36.2049,36.2688,10900.0
2012-10-24 14:30:00,51.03,51.03,50.86,50.92,14000.0,36.2617,36.2617,36.1409,36.1836,14000.0
2012-10-24 14:35:00,50.93,50.97,50.91,50.91,7800.0,36.1907,36.2191,36.1765,36.1765,7800.0
2012-10-24 14:40:00,50.9,50.99,50.87,50.98,16800.0,36.1694,36.2333,36.148,36.2262,16800.0
2012-10-24 14:45:00,50.99,50.99,50.94,50.96,13000.0,36.2333,36.2333,36.1978,36.212,13000.0
2012-10-24 14:50:00,50.96,51.0,50.94,50.97,6700.0,36.212,36.2404,36.1978,36.2191,6700.0
2012-10-24 14:55:00,50.96,51.0,50.93,50.99,12100.0,36.212,36.2404,36.1907,36.2333,12100.0
2012-10-24 15:00:00,50.97,50.98,50.9,50.93,15500.0,36.2191,36.2262,36.1694,36.1907,15500.0
2012-10-24 15:05:00,50.94,50.96,50.9,50.94,24200.0,36.1978,36.212,36.1694,36.1978,24200.0
2012-10-24 15:10:00,50.94,50.94,50.89,50.9,46600.0,36.1978,36.1978,36.1623,36.1694,46600.0
2012-10-24 15:15:00,50.88,50.91,50.76,50.89,30600.0,36.1551,36.1765,36.0699,36.1623,30600.0
2012-10-24 15:20:00,50.89,50.9,50.8,50.84,26600.0,36.1623,36.1694,36.0983,36.1267,26600.0
2012-10-24 15:25:00,50.84,50.91,50.82,50.9,25800.0,36.1267,36.1765,36.1125,36.1694,25800.0
2012-10-24 15:30:00,50.9,50.91,50.84,50.84,17500.0,36.1694,36.1765,36.1267,36.1267,17500.0
2012-10-24 15:35:00,50.83,50.87,50.77,50.77,32700.0,36.1196,36.148,36.077,36.077,32700.0
2012-10-24 15:40:00,50.78,50.88,50.78,50.85,28900.0,36.0841,36.1551,36.0841,36.1338,28900.0
2012-10-24 15:45:00,50.84,50.85,50.73,50.8,39300.0,36.1267,36.1338,36.0486,36.0983,39300.0
2012-10-24 15:50:00,50.81,50.84,50.79,50.8,57200.0,36.1054,36.1267,36.0912,36.0983,57200.0
2012-10-24 15:55:00,50.81,50.81,50.75,50.76,53800.0,36.1054,36.1054,36.0628,36.0699,53800.0
2012-10-25 09:30:00,50.62,51.04,50.36,51.0,16300.0,35.9704,36.2688,35.7856,36.2404,16300.0
2012-10-25 09:35:00,50.9,51.01,50.66,50.81,46300.0,36.1694,36.2475,35.9988,36.1054,46300.0
2012-10-25 09:40:00,50.71,50.97,50.61,50.87,66100.0,36.0343,36.2191,35.9633,36.148,66100.0
2012-10-25 09:45:00,50.87,50.87,50.4,50.49,30700.0,36.148,36.148,35.8141,35.878,30700.0
2012-10-25 09:50:00,50.49,50.52,50.25,50.26,11800.0,35.878,35.8993,35.7075,35.7146,11800.0
2012-10-25 09:55:00,50.28,50.46,50.25,50.31,8700.0,35.7288,35.8567,35.7075,35.7501,8700.0
2012-10-25 10:00:00,50.27,50.28,50.12,50.21,31400.0,35.7217,35.7288,35.6151,35.679,31400.0
2012-10-25 10:05:00,50.2,50.26,50.15,50.15,33200.0,35.6719,35.7146,35.6364,35.6364,33200.0
2012-10-25 10:10:00,50.15,50.16,49.9,50.05,60500.0,35.6364,35.6435,35.4588,35.5654,60500.0
2012-10-25 10:15:00,50.06,50.1,49.98,50.09,38600.0,35.5725,35.6009,35.5156,35.5938,38600.0
2012-10-25 10:20:00,50.09,50.11,50.0,50.06,14600.0,35.5938,35.608,35.5298,35.5725,14600.0
2012-10-25 10:25:00,50.06,50.07,49.92,49.97,34200.0,35.5725,35.5796,35.473,35.5085,34200.0
2012-10-25 10:30:00,49.96,50.11,49.95,50.05,26200.0,35.5014,35.608,35.4943,35.5654,26200.0
2012-10-25 10:35:00,50.04,50.18,50.03,50.16,18000.0,35.5582,35.6577,35.5511,35.6435,18000.0
2012-10-25 10:40:00,50.16,50.18,50.05,50.18,9800.0,35.6435,35.6577,35.5654,35.6577,9800.0
2012-10-25 10:45:00,50.17,50.18,50.06,50.1,36100.0,35.6506,35.6577,35.5725,35.6009,36100.0
2012-10-25 10:50:00,50.1,50.15,50.0,50.15,9900.0,35.6009,35.6364,35.5298,35.6364,9900.0
2012-10-25 10:55:00,50.13,50.15,50.12,50.14,7500.0,35.6222,35.6364,35.6151,35.6293,7500.0
2012-10-25 11:00:00,50.14,50.37,50.13,50.34,30600.0,35.6293,35.7927,35.6222,35.7714,30600.0
2012-10-25 11:05:00,50.34,50.49,50.29,50.47,41900.0,35.7714,35.878,35.7359,35.8638,41900.0
2012-10-25 11:10:00,50.45,50.54,50.44,50.48,5800.0,35.8496,35.9135,35.8425,35.8709,5800.0
2012-10-25 11:15:00,50.49,50.61,50.43,50.59,7200.0,35.878,35.9633,35.8354,35.9491,7200.0
2012-10-25 11:20:00,50.61,50.63,50.52,50.56,9700.0,35.9633,35.9775,35.8993,35.9278,9700.0
2012-10-25 11:25:00,50.57,50.67,50.48,50.6,16800.0,35.9349,36.0059,35.8709,35.9562,16800.0
2012-10-25 11:30:00,50.61,50.65,50.58,50.61,9000.0,35.9633,35.9917,35.942,35.9633,9000.0
2012-10-25 11:35:00,50.61,50.62,50.54,50.55,5000.0,35.9633,35.9704,35.9135,35.9206,5000.0
2012-10-25 11:40:00,50.58,50.63,50.56,50.63,6300.0,35.942,35.9775,35.9278,35.9775,6300.0
2012-10-25 11:45:00,50.6,50.61,50.37,50.4,16300.0,35.9562,35.9633,35.7927,35.8141,16300.0
2012-10-25 11:50:00,50.41,50.55,50.34,50.55,22700.0,35.8212,35.9206,35.7714,35.9206,22700.0
2012-10-25 11:55:00,50.56,50.65,50.51,50.65,14200.0,35.9278,35.9917,35.8922,35.9917,14200.0
2012-10-25 12:00:00,50.66,50.66,50.58,50.59,6100.0,35.9988,35.9988,35.942,35.9491,6100.0
2012-10-25 12:05:00,50.6,50.67,50.55,50.66,5200.0,35.9562,36.0059,35.9206,35.9988,5200.0
2012-10-25 12:10:00,50.66,50.66,50.54,50.55,13000.0,35.9988,35.9988,35.9135,35.9206,13000.0
2012-10-25 12:15:00,50.55,50.59,50.54,50.55,3400.0,35.9206,35.9491,35.9135,35.9206,3400.0
2012-10-25 12:20:00,50.57,50.62,50.54,50.58,5800.0,35.9349,35.9704,35.9135,35.942,5800.0
2012-10-25 12:25:00,50.58,50.65,50.56,50.6,4400.0,35.942,35.9917,35.9278,35.9562,4400.0
2012-10-25 12:30:00,50.59,50.65,50.49,50.5,15800.0,35.9491,35.9917,35.878,35.8851,15800.0
2012-10-25 12:35:00,50.49,50.57,50.47,50.57,5700.0,35.878,35.9349,35.8638,35.9349,5700.0
2012-10-25 12:40:00,50.57,50.64,50.55,50.6,6600.0,35.9349,35.9846,35.9206,35.9562,6600.0
2012-10-25 12:45:00,50.58,50.76,50.55,50.76,4500.0,35.942,36.0699,35.9206,36.0699,4500.0
2012-10-25 12:50:00,50.75,50.81,50.74,50.74,8800.0,36.0628,36.1054,36.0557,36.0557,8800.0
2012-10-25 12:55:00,50.73,50.99,50.73,50.99,13100.0,36.0486,36.2333,36.0486,36.2333,13100.0
2012-10-25 13:00:00,50.98,51.03,50.98,50.99,7400.0,36.2262,36.2617,36.2262,36.2333,7400.0
2012-10-25 13:05:00,51.0,51.0,50.96,50.96,1500.0,36.2404,36.2404,36.212,36.212,1500.0
2012-10-25 13:10:00,50.96,50.98,50.96,50.98,5300.0,36.212,36.2262,36.212,36.2262,5300.0
2012-10-25 13:15:00,50.98,50.99,50.96,50.96,5700.0,36.2262,36.2333,36.212,36.212,5700.0
2012-10-25 13:20:00,50.96,51.0,50.96,50.98,15500.0,36.212,36.2404,36.212,36.2262,15500.0
2012-10-25 13:25:00,50.98,51.05,50.98,51.04,27300.0,36.2262,36.2759,36.2262,36.2688,27300.0
2012-10-25 13:30:00,51.03,51.05,50.94,50.94,21800.0,36.2617,36.2759,36.1978,36.1978,21800.0
2012-10-25 13:35:00,50.88,50.91,50.86,50.87,6100.0,36.1551,36.1765,36.1409,36.148,6100.0
2012-10-25 13:40:00,50.86,50.86,50.77,50.82,12500.0,36.1409,36.1409,36.077,36.1125,12500.0
2012-10-25 13:45:00,50.8,50.87,50.73,50.73,9500.0,36.0983,36.148,36.0486,36.0486,9500.0
2012-10-25 13:50:00,50.74,50.74,50.65,50.68,8000.0,36.0557,36.0557,35.9917,36.013,8000.0
2012-10-25 13:55:00,50.68,50.74,50.68,50.73,5000.0,36.013,36.0557,36.013,36.0486,5000.0
2012-10-25 14:00:00,50.74,50.74,50.7,50.72,3600.0,36.0557,36.0557,36.0272,36.0415,3600.0
2012-10-25 14:05:00,50.74,50.75,50.73,50.73,2200.0,36.0557,36.0628,36.0486,36.0486,2200.0
2012-10-25 14:10:00,50.73,50.75,50.72,50.73,6000.0,36.0486,36.0628,36.0415,36.0486,6000.0
2012-10-25 14:15:00,50.72,50.72,50.69,50.72,1700.0,36.0415,36.0415,36.0201,36.0415,1700.0
2012-10-25 14:20:00,50.73,50.76,50.73,50.75,2600.0,36.0486,36.0699,36.0486,36.0628,2600.0
2012-10-25 14:25:00,50.75,50.75,50.62,50.63,4500.0,36.0628,36.0628,35.9704,35.9775,4500.0
2012-10-25 14:30:00,50.61,50.62,50.59,50.62,2700.0,35.9633,35.9704,35.9491,35.9704,2700.0
2012-10-25 14:35:00,50.62,50.67,50.6,50.6,4800.0,35.9704,36.0059,35.9562,35.9562,4800.0
2012-10-25 14:40:00,50.59,50.67,50.59,50.65,7700.0,35.9491,36.0059,35.9491,35.9917,7700.0
2012-10-25 14:45:00,50.63,50.65,50.54,50.55,8900.0,35.9775,35.9917,35.9135,35.9206,8900.0
2012-10-25 14:50:00,50.54,50.57,50.47,50.57,7900.0,35.9135,35.9349,35.8638,35.9349,7900.0
2012-10-25 14:55:00,50.56,50.57,50.48,50.5,9200.0,35.9278,35.9349,35.8709,35.8851,9200.0
2012-10-25 15:00:00,50.49,50.58,50.49,50.56,5800.0,35.878,35.942,35.878,35.9278,5800.0
2012-10-25 15:05:00,50.55,50.55,50.47,50.54,8300.0,35.9206,35.9206,35.8638,35.9135,8300.0
2012-10-25 15:10:00,50.53,50.57,50.52,50.52,10400.0,35.9064,35.9349,35.8993,35.8993,10400.0
2012-10-25 15:15:00,50.55,50.55,50.5,50.51,5400.0,35.9206,35.9206,35.8851,35.8922,5400.0
2012-10-25 15:20:00,50.5,50.5,50.44,50.45,8300.0,35.8851,35.8851,35.8425,35.8496,8300.0
2012-10-25 15:25:00,50.44,50.46,50.37,50.42,12700.0,35.8425,35.8567,35.7927,35.8283,12700.0
2012-10-25 15:30:00,50.42,50.42,50.32,50.36,16800.0,35.8283,35.8283,35.7572,35.7856,16800.0
2012-10-25 15:35:00,50.35,50.38,50.29,50.37,72600.0,35.7785,35.7998,35.7359,35.7927,72600.0
2012-10-25 15:40:00,50.36,50.46,50.35,50.46,43800.0,35.7856,35.8567,35.7785,35.8567,43800.0
2012-10-25 15:45:00,50.45,50.45,50.35,50.38,39600.0,35.8496,35.8496,35.7785,35.7998,39600.0
2012-10-25 15:50:00,50.38,50.41,50.31,50.31,69400.0,35.7998,35.8212,35.7501,35.7501,69400.0
2012-10-25 15:55:00,50.31,50.36,50.29,50.34,80100.0,35.7501,35.7856,35.7359,35.7714,80100.0
2012-10-26 09:30:00,50.29,50.77,50.29,50.55,12300.0,35.7359,36.077,35.7359,35.9206,12300.0
2012-10-26 09:35:00,50.6,50.64,50.46,50.46,7200.0,35.9562,35.9846,35.8567,35.8567,7200.0
2012-10-26 09:40:00,50.49,50.59,50.31,50.32,12600.0,35.878,35.9491,35.7501,35.7572,12600.0
2012-10-26 09:45:00,50.33,50.46,50.28,50.45,7800.0,35.7643,35.8567,35.7288,35.8496,7800.0
2012-10-26 09:50:00,50.45,50.45,50.15,50.16,6100.0,35.8496,35.8496,35.6364,35.6435,6100.0
2012-10-26 09:55:00,50.18,50.27,50.05,50.05,8300.0,35.6577,35.7217,35.5654,35.5654,8300.0
2012-10-26 10:00:00,50.08,50.2,50.08,50.16,9400.0,35.5867,35.6719,35.5867,35.6435,9400.0
2012-10-26 10:05:00,50.18,50.3,50.14,50.23,6900.0,35.6577,35.743,35.6293,35.6933,6900.0
2012-10-26 10:10:00,50.2,50.34,50.08,50.34,9400.0,35.6719,35.7714,35.5867,35.7714,9400.0
2012-10-26 10:15:00,50.31,50.39,50.2,50.2,5500.0,35.7501,35.807,35.6719,35.6719,5500.0
2012-10-26 10:20:00,50.2,50.27,50.2,50.2,9900.0,35.6719,35.7217,35.6719,35.6719,9900.0
2012-10-26 10:25:00,50.16,50.21,50.16,50.16,8600.0,35.6435,35.679,35.6435,35.6435,8600.0
2012-10-26 10:30:00,50.2,50.22,50.11,50.14,5700.0,35.6719,35.6862,35.608,35.6293,5700.0
2012-10-26 10:35:00,50.16,50.27,50.16,50.27,4600.0,35.6435,35.7217,35.6435,35.7217,4600.0
2012-10-26 10:40:00,50.29,50.3,50.19,50.22,2700.0,35.7359,35.743,35.6648,35.6862,2700.0
2012-10-26 10:45:00,50.22,50.22,50.07,50.12,10300.0,35.6862,35.6862,35.5796,35.6151,10300.0
2012-10-26 10:50:00,50.12,50.12,49.77,49.89,50500.0,35.6151,35.6151,35.3664,35.4517,50500.0
2012-10-26 10:55:00,49.88,49.92,49.78,49.79,16300.0,35.4445,35.473,35.3735,35.3806,16300.0
2012-10-26 11:00:00,49.79,49.8,49.71,49.75,13700.0,35.3806,35.3877,35.3237,35.3522,13700.0
2012-10-26 11:05:00,49.76,49.84,49.68,49.79,12100.0,35.3593,35.4161,35.3024,35.3806,12100.0
2012-10-26 11:10:00,49.81,49.84,49.78,49.83,5500.0,35.3948,35.4161,35.3735,35.409,5500.0
2012-10-26 11:15:00,49.85,49.9,49.8,49.88,7500.0,35.4232,35.4588,35.3877,35.4445,7500.0
2012-10-26 11:20:00,49.86,49.93,49.8,49.82,13200.0,35.4303,35.4801,35.3877,35.4019,13200.0
2012-10-26 11:25:00,49.85,49.86,49.83,49.84,6900.0,35.4232,35.4303,35.409,35.4161,6900.0
2012-10-26 11:30:00,49.84,49.87,49.82,49.83,17400.0,35.4161,35.4374,35.4019,35.409,17400.0
2012-10-26 11:35:00,49.82,49.85,49.8,49.85,7500.0,35.4019,35.4232,35.3877,35.4232,7500.0
2012-10-26 11:40:00,49.85,49.85,49.8,49.81,6800.0,35.4232,35.4232,35.3877,35.3948,6800.0
2012-10-26 11:45:00,49.81,49.86,49.8,49.84,10400.0,35.3948,35.4303,35.3877,35.4161,10400.0
2012-10-26 11:50:00,49.84,49.84,49.81,49.82,3400.0,35.4161,35.4161,35.3948,35.4019,3400.0
2012-10-26 11:55:00,49.83,49.85,49.8,49.82,5200.0,35.409,35.4232,35.3877,35.4019,5200.0
2012-10-26 12:00:00,49.8,49.8,49.71,49.72,11500.0,35.3877,35.3877,35.3237,35.3309,11500.0
2012-10-26 12:05:00,49.72,49.72,49.51,49.67,23500.0,35.3309,35.3309,35.1816,35.2953,23500.0
2012-10-26 12:10:00,49.69,49.7,49.64,49.66,9200.0,35.3095,35.3166,35.274,35.2882,9200.0
2012-10-26 12:15:00,49.65,49.68,49.65,49.67,4200.0,35.2811,35.3024,35.2811,35.2953,4200.0
2012-10-26 12:20:00,49.68,49.76,49.62,49.7,12800.0,35.3024,35.3593,35.2598,35.3166,12800.0
2012-10-26 12:25:00,49.68,49.78,49.68,49.74,5000.0,35.3024,35.3735,35.3024,35.3451,5000.0
2012-10-26 12:30:00,49.74,49.74,49.6,49.6,10300.0,35.3451,35.3451,35.2456,35.2456,10300.0
2012-10-26 12:35:00,49.61,49.68,49.61,49.65,5500.0,35.2527,35.3024,35.2527,35.2811,5500.0
2012-10-26 12:40:00,49.68,49.74,49.68,49.68,3300.0,35.3024,35.3451,35.3024,35.3024,3300.0
2012-10-26 12:45:00,49.7,49.73,49.68,49.71,4900.0,35.3166,35.338,35.3024,35.3237,4900.0
2012-10-26 12:50:00,49.74,49.78,49.73,49.73,4900.0,35.3451,35.3735,35.338,35.338,4900.0
2012-10-26 12:55:00,49.72,49.84,49.72,49.84,3700.0,35.3309,35.4161,35.3309,35.4161,3700.0
2012-10-26 13:00:00,49.86,49.86,49.74,49.77,10400.0,35.4303,35.4303,35.3451,35.3664,10400.0
2012-10-26 13:05:00,49.77,49.83,49.76,49.83,2300.0,35.3664,35.409,35.3593,35.409,2300.0
2012-10-26 13:10:00,49.82,49.87,49.78,49.84,6100.0,35.4019,35.4374,35.3735,35.4161,6100.0
2012-10-26 13:15:00,49.83,49.84,49.8,49.84,4000.0,35.409,35.4161,35.3877,35.4161,4000.0
2012-10-26 13:20:00,49.83,49.84,49.79,49.81,3300.0,35.409,35.4161,35.3806,35.3948,3300.0
2012-10-26 13:25:00,49.81,49.94,49.8,49.94,7500.0,35.3948,35.4872,35.3877,35.4872,7500.0
2012-10-26 13:30:00,49.94,50.08,49.87,49.99,12600.0,35.4872,35.5867,35.4374,35.5227,12600.0
2012-10-26 13:35:00,49.99,50.11,49.98,50.06,10500.0,35.5227,35.608,35.5156,35.5725,10500.0
2012-10-26 13:40:00,50.05,50.1,50.02,50.08,16800.0,35.5654,35.6009,35.544,35.5867,16800.0
2012-10-26 13:45:00,50.09,50.09,50.04,50.04,6600.0,35.5938,35.5938,35.5582,35.5582,6600.0
2012-10-26 13:50:00,50.04,50.1,50.03,50.09,12100.0,35.5582,35.6009,35.5511,35.5938,12100.0
2012-10-26 13:55:00,50.11,50.11,50.07,50.07,14000.0,35.608,35.608,35.5796,35.5796,14000.0
2012-10-26 14:00:00,50.07,50.08,50.02,50.04,4700.0,35.5796,35.5867,35.544,35.5582,4700.0
2012-10-26 14:05:00,50.06,50.09,50.03,50.05,20200.0,35.5725,35.5938,35.5511,35.5654,20200.0
2012-10-26 14:10:00,50.05,50.11,50.05,50.08,4000.0,35.5654,35.608,35.5654,35.5867,4000.0
2012-10-26 14:15:00,50.07,50.1,50.06,50.1,4200.0,35.5796,35.6009,35.5725,35.6009,4200.0
2012-10-26 14:20:00,50.09,50.11,50.09,50.11,3400.0,35.5938,35.608,35.5938,35.608,3400.0
2012-10-26 14:25:00,50.11,50.26,50.11,50.24,9100.0,35.608,35.7146,35.608,35.7004,9100.0
2012-10-26 14:30:00,50.23,50.4,50.21,50.35,8400.0,35.6933,35.8141,35.679,35.7785,8400.0
2012-10-26 14:35:00,50.35,50.37,50.32,50.33,3600.0,35.7785,35.7927,35.7572,35.7643,3600.0
2012-10-26 14:40:00,50.33,50.34,50.19,50.23,9500.0,35.7643,35.7714,35.6648,35.6933,9500.0
2012-10-26 14:45:00,50.2,50.25,50.18,50.23,4400.0,35.6719,35.7075,35.6577,35.6933,4400.0
2012-10-26 14:50:00,50.22,50.26,50.21,50.25,6400.0,35.6862,35.7146,35.679,35.7075,6400.0
2012-10-26 14:55:00,50.22,50.22,50.18,50.21,4400.0,35.6862,35.6862,35.6577,35.679,4400.0
2012-10-26 15:00:00,50.22,50.31,50.22,50.3,7500.0,35.6862,35.7501,35.6862,35.743,7500.0
2012-10-26 15:05:00,50.28,50.31,50.27,50.29,6400.0,35.7288,35.7501,35.7217,35.7359,6400.0
2012-10-26 15:10:00,50.3,50.36,50.28,50.35,9300.0,35.743,35.7856,35.7288,35.7785,9300.0
2012-10-26 15:15:00,50.35,50.35,50.26,50.32,6700.0,35.7785,35.7785,35.7146,35.7572,6700.0
2012-10-26 15:20:00,50.34,50.4,50.32,50.35,8300.0,35.7714,35.8141,35.7572,35.7785,8300.0
2012-10-26 15:25:00,50.38,50.43,50.37,50.4,7100.0,35.7998,35.8354,35.7927,35.8141,7100.0
2012-10-26 15:30:00,50.4,50.45,50.37,50.38,11200.0,35.8141,35.8496,35.7927,35.7998,11200.0
2012-10-26 15:35:00,50.37,50.38,50.29,50.29,8000.0,35.7927,35.7998,35.7359,35.7359,8000.0
2012-10-26 15:40:00,50.31,50.43,50.31,50.43,20300.0,35.7501,35.8354,35.7501,35.8354,20300.0
2012-10-26 15:45:00,50.42,50.43,50.31,50.31,15600.0,35.8283,35.8354,35.7501,35.7501,15600.0
2012-10-26 15:50:00,50.3,50.4,50.3,50.4,13800.0,35.743,35.8141,35.743,35.8141,13800.0
2012-10-26 15:55:00,50.4,50.4,50.29,50.31,27900.0,35.8141,35.8141,35.7359,35.7501,27900.0
2012-10-31 09:30:00,50.17,50.33,49.79,50.06,20600.0,35.6506,35.7643,35.3806,35.5725,20600.0
2012-10-31 09:35:00,50.01,50.06,49.84,49.99,16700.0,35.5369,35.5725,35.4161,35.5227,16700.0
2012-10-31 09:40:00,49.95,50.31,49.95,50.0,33700.0,35.4943,35.7501,35.4943,35.5298,33700.0
2012-10-31 09:45:00,50.0,50.13,49.84,50.0,23000.0,35.5298,35.6222,35.4161,35.5298,23000.0
2012-10-31 09:50:00,50.02,50.09,49.96,49.96,6400.0,35.544,35.5938,35.5014,35.5014,6400.0
2012-10-31 09:55:00,49.94,49.97,49.81,49.81,14800.0,35.4872,35.5085,35.3948,35.3948,14800.0
2012-10-31 10:00:00,49.83,49.85,49.66,49.75,9500.0,35.409,35.4232,35.2882,35.3522,9500.0
2012-10-31 10:05:00,49.74,49.85,49.74,49.81,2800.0,35.3451,35.4232,35.3451,35.3948,2800.0
2012-10-31 10:10:00,49.78,49.78,49.57,49.62,37300.0,35.3735,35.3735,35.2243,35.2598,37300.0
2012-10-31 10:15:00,49.61,49.79,49.61,49.75,9200.0,35.2527,35.3806,35.2527,35.3522,9200.0
2012-10-31 10:20:00,49.75,49.92,49.63,49.89,17900.0,35.3522,35.473,35.2669,35.4517,17900.0
2012-10-31 10:25:00,49.88,49.95,49.83,49.86,8600.0,35.4445,35.4943,35.409,35.4303,8600.0
2012-10-31 10:30:00,49.89,49.89,49.69,49.84,3900.0,35.4517,35.4517,35.3095,35.4161,3900.0
2012-10-31 10:35:00,49.84,50.01,49.84,49.92,13800.0,35.4161,35.5369,35.4161,35.473,13800.0
2012-10-31 10:40:00,49.89,49.91,49.64,49.64,6100.0,35.4517,35.4659,35.274,35.274,6100.0
2012-10-31 10:45:00,49.68,49.73,49.65,49.65,2800.0,35.3024,35.338,35.2811,35.2811,2800.0
2012-10-31 10:50:00,49.66,49.66,49.57,49.66,4900.0,35.2882,35.2882,35.2243,35.2882,4900.0
2012-10-31 10:55:00,49.65,49.65,49.47,49.54,17800.0,35.2811,35.2811,35.1532,35.2029,17800.0
2012-10-31 11:00:00,49.57,49.6,49.41,49.47,6500.0,35.2243,35.2456,35.1106,35.1532,6500.0
2012-10-31 11:05:00,49.47,49.63,49.47,49.59,6300.0,35.1532,35.2669,35.1532,35.2385,6300.0
2012-10-31 11:10:00,49.65,49.69,49.64,49.69,2400.0,35.2811,35.3095,35.274,35.3095,2400.0
2012-10-31 11:15:00,49.72,49.75,49.7,49.71,5600.0,35.3309,35.3522,35.3166,35.3237,5600.0
2012-10-31 11:20:00,49.72,49.73,49.7,49.72,1500.0,35.3309,35.338,35.3166,35.3309,1500.0
2012-10-31 11:25:00,49.72,49.76,49.68,49.76,2400.0,35.3309,35.3593,35.3024,35.3593,2400.0
2012-10-31 11:30:00,49.77,49.87,49.77,49.83,4400.0,35.3664,35.4374,35.3664,35.409,4400.0
2012-10-31 11:35:00,49.84,49.87,49.82,49.84,3200.0,35.4161,35.4374,35.4019,35.4161,3200.0
2012-10-31 11:40:00,49.87,49.89,49.76,49.83,19200.0,35.4374,35.4517,35.3593,35.409,19200.0
2012-10-31 11:45:00,49.84,49.84,49.78,49.8,2200.0,35.4161,35.4161,35.3735,35.3877,2200.0
2012-10-31 11:50:00,49.8,49.89,49.8,49.84,5800.0,35.3877,35.4517,35.3877,35.4161,5800.0
2012-10-31 11:55:00,49.86,49.86,49.85,49.86,500.0,35.4303,35.4303,35.4232,35.4303,500.0
2012-10-31 12:00:00,49.81,49.94,49.81,49.92,4900.0,35.3948,35.4872,35.3948,35.473,4900.0
2012-10-31 12:05:00,49.89,49.89,49.77,49.83,3900.0,35.4517,35.4517,35.3664,35.409,3900.0
2012-10-31 12:10:00,49.86,49.91,49.81,49.82,3800.0,35.4303,35.4659,35.3948,35.4019,3800.0
2012-10-31 12:15:00,49.79,49.88,49.71,49.84,19700.0,35.3806,35.4445,35.3237,35.4161,19700.0
2012-10-31 12:20:00,49.81,49.84,49.79,49.82,4200.0,35.3948,35.4161,35.3806,35.4019,4200.0
2012-10-31 12:25:00,49.8,49.86,49.61,49.61,24000.0,35.3877,35.4303,35.2527,35.2527,24000.0
2012-10-31 12:30:00,49.62,49.67,49.5,49.55,8600.0,35.2598,35.2953,35.1745,35.2101,8600.0
2012-10-31 12:35:00,49.54,49.61,49.48,49.58,5400.0,35.2029,35.2527,35.1603,35.2314,5400.0
2012-10-31 12:40:00,49.61,49.61,49.5,49.5,11800.0,35.2527,35.2527,35.1745,35.1745,11800.0
2012-10-31 12:45:00,49.52,49.53,49.42,49.42,8600.0,35.1887,35.1958,35.1177,35.1177,8600.0
2012-10-31 12:50:00,49.42,49.53,49.42,49.47,10200.0,35.1177,35.1958,35.1177,35.1532,10200.0
2012-10-31 12:55:00,49.47,49.54,49.47,49.52,26400.0,35.1532,35.2029,35.1532,35.1887,26400.0
2012-10-31 13:00:00,49.52,49.52,49.47,49.49,4200.0,35.1887,35.1887,35.1532,35.1674,4200.0
2012-10-31 13:05:00,49.52,49.53,49.44,49.44,8100.0,35.1887,35.1958,35.1319,35.1319,8100.0
2012-10-31 13:10:00,49.46,49.47,49.41,49.45,10600.0,35.1461,35.1532,35.1106,35.139,10600.0
2012-10-31 13:15:00,49.45,49.49,49.43,49.45,12300.0,35.139,35.1674,35.1248,35.139,12300.0
2012-10-31 13:20:00,49.45,49.47,49.42,49.43,5100.0,35.139,35.1532,35.1177,35.1248,5100.0
2012-10-31 13:25:00,49.44,49.53,49.42,49.47,8000.0,35.1319,35.1958,35.1177,35.1532,8000.0
2012-10-31 13:30:00,49.5,49.63,49.5,49.61,3600.0,35.1745,35.2669,35.1745,35.2527,3600.0
2012-10-31 13:35:00,49.63,49.71,49.63,49.7,2000.0,35.2669,35.3237,35.2669,35.3166,2000.0
2012-10-31 13:40:00,49.71,49.71,49.64,49.67,7600.0,35.3237,35.3237,35.274,35.2953,7600.0
2012-10-31 13:45:00,49.71,49.75,49.7,49.7,2700.0,35.3237,35.3522,35.3166,35.3166,2700.0
2012-10-31 13:50:00,49.73,49.77,49.73,49.75,1500.0,35.338,35.3664,35.338,35.3522,1500.0
2012-10-31 13:55:00,49.75,49.75,49.68,49.7,4200.0,35.3522,35.3522,35.3024,35.3166,4200.0
2012-10-31 14:00:00,49.71,49.72,49.7,49.71,1200.0,35.3237,35.3309,35.3166,35.3237,1200.0
2012-10-31 14:05:00,49.73,49.75,49.67,49.67,14400.0,35.338,35.3522,35.2953,35.2953,14400.0
2012-10-31 14:10:00,49.68,49.77,49.65,49.7,11900.0,35.3024,35.3664,35.2811,35.3166,11900.0
2012-10-31 14:15:00,49.74,49.78,49.66,49.77,26400.0,35.3451,35.3735,35.2882,35.3664,26400.0
2012-10-31 14:20:00,49.77,49.95,49.71,49.91,37900.0,35.3664,35.4943,35.3237,35.4659,37900.0
2012-10-31 14:25:00,49.9,49.95,49.89,49.9,6000.0,35.4588,35.4943,35.4517,35.4588,6000.0
2012-10-31 14:30:00,49.89,49.94,49.87,49.9,19100.0,35.4517,35.4872,35.4374,35.4588,19100.0
2012-10-31 14:35:00,49.9,49.9,49.86,49.89,5100.0,35.4588,35.4588,35.4303,35.4517,5100.0
2012-10-31 14:40:00,49.89,49.9,49.88,49.9,8900.0,35.4517,35.4588,35.4445,35.4588,8900.0
2012-10-31 14:45:00,49.9,49.9,49.83,49.84,22600.0,35.4588,35.4588,35.409,35.4161,22600.0
2012-10-31 14:50:00,49.84,49.87,49.82,49.82,32200.0,35.4161,35.4374,35.4019,35.4019,32200.0
2012-10-31 14:55:00,49.81,49.81,49.72,49.72,27600.0,35.3948,35.3948,35.3309,35.3309,27600.0
2012-10-31 15:00:00,49.73,49.82,49.69,49.79,33400.0,35.338,35.4019,35.3095,35.3806,33400.0
2012-10-31 15:05:00,49.81,49.93,49.8,49.88,46100.0,35.3948,35.4801,35.3877,35.4445,46100.0
2012-10-31 15:10:00,49.88,49.9,49.83,49.89,19700.0,35.4445,35.4588,35.409,35.4517,19700.0
2012-10-31 15:15:00,49.89,49.95,49.86,49.92,19800.0,35.4517,35.4943,35.4303,35.473,19800.0
2012-10-31 15:20:00,49.92,49.94,49.88,49.94,9700.0,35.473,35.4872,35.4445,35.4872,9700.0
2012-10-31 15:25:00,49.93,49.98,49.93,49.98,4400.0,35.4801,35.5156,35.4801,35.5156,4400.0
2012-10-31 15:30:00,49.98,50.19,49.98,50.14,34800.0,35.5156,35.6648,35.5156,35.6293,34800.0
2012-10-31 15:35:00,50.16,50.27,50.14,50.23,18200.0,35.6435,35.7217,35.6293,35.6933,18200.0
2012-10-31 15:40:00,50.23,50.26,50.17,50.19,16300.0,35.6933,35.7146,35.6506,35.6648,16300.0
2012-10-31 15:45:00,50.21,50.21,50.06,50.09,28900.0,35.679,35.679,35.5725,35.5938,28900.0
2012-10-31 15:50:00,50.09,50.13,49.88,49.95,38300.0,35.5938,35.6222,35.4445,35.4943,38300.0
2012-10-31 15:55:00,49.98,50.0,49.91,49.98,69400.0,35.5156,35.5298,35.4659,35.5156,69400.0
2012-11-01 09:30:00,50.1,50.28,49.79,50.25,13800.0,35.6009,35.7288,35.3806,35.7075,13800.0
2012-11-01 09:35:00,50.31,50.48,50.31,50.41,5500.0,35.7501,35.8709,35.7501,35.8212,5500.0
2012-11-01 09:40:00,50.48,50.58,50.42,50.55,8500.0,35.8709,35.942,35.8283,35.9206,8500.0
2012-11-01 09:45:00,50.58,50.7,50.58,50.65,32000.0,35.942,36.0272,35.942,35.9917,32000.0
2012-11-01 09:50:00,50.64,51.0,50.63,51.0,29400.0,35.9846,36.2404,35.9775,36.2404,29400.0
2012-11-01 09:55:00,51.0,51.25,50.95,51.19,13800.0,36.2404,36.4181,36.2049,36.3754,13800.0
2012-11-01 10:00:00,51.22,51.5,51.22,51.33,20000.0,36.3967,36.5957,36.3967,36.4749,20000.0
2012-11-01 10:05:00,51.32,51.59,51.32,51.54,21200.0,36.4678,36.6597,36.4678,36.6241,21200.0
2012-11-01 10:10:00,51.58,51.68,51.58,51.67,17400.0,36.6526,36.7236,36.6526,36.7165,17400.0
2012-11-01 10:15:00,51.69,51.75,51.65,51.71,24400.0,36.7307,36.7734,36.7023,36.7449,24400.0
2012-11-01 10:20:00,51.71,51.74,51.68,51.69,18800.0,36.7449,36.7663,36.7236,36.7307,18800.0
2012-11-01 10:25:00,51.69,51.7,51.57,51.59,9300.0,36.7307,36.7378,36.6455,36.6597,9300.0
2012-11-01 10:30:00,51.58,51.58,51.51,51.51,11700.0,36.6526,36.6526,36.6028,36.6028,11700.0
2012-11-01 10:35:00,51.52,51.56,51.48,51.56,16600.0,36.6099,36.6384,36.5815,36.6384,16600.0
2012-11-01 10:40:00,51.59,51.76,51.59,51.72,14800.0,36.6597,36.7805,36.6597,36.752,14800.0
2012-11-01 10:45:00,51.72,51.84,51.7,51.77,16200.0,36.752,36.8373,36.7378,36.7876,16200.0
2012-11-01 10:50:00,51.77,51.9,51.76,51.88,22800.0,36.7876,36.88,36.7805,36.8657,22800.0
2012-11-01 10:55:00,51.85,51.94,51.85,51.91,15600.0,36.8444,36.9084,36.8444,36.8871,15600.0
2012-11-01 11:00:00,51.91,51.93,51.84,51.91,15800.0,36.8871,36.9013,36.8373,36.8871,15800.0
2012-11-01 11:05:00,51.91,52.03,51.9,52.0,19500.0,36.8871,36.9723,36.88,36.951,19500.0
2012-11-01 11:10:00,51.99,52.0,51.73,51.75,13800.0,36.9439,36.951,36.7592,36.7734,13800.0
2012-11-01 11:15:00,51.77,51.85,51.7,51.7,10400.0,36.7876,36.8444,36.7378,36.7378,10400.0
2012-11-01 11:20:00,51.7,51.9,51.64,51.88,16700.0,36.7378,36.88,36.6952,36.8657,16700.0
2012-11-01 11:25:00,51.88,51.88,51.74,51.77,14500.0,36.8657,36.8657,36.7663,36.7876,14500.0
2012-11-01 11:30:00,51.79,51.82,51.63,51.67,23400.0,36.8018,36.8231,36.6881,36.7165,23400.0
2012-11-01 11:35:00,51.63,51.67,51.35,51.45,49400.0,36.6881,36.7165,36.4891,36.5602,49400.0
2012-11-01 11:40:00,51.45,51.58,51.45,51.55,15500.0,36.5602,36.6526,36.5602,36.6312,15500.0
2012-11-01 11:45:00,51.55,51.56,51.45,51.45,16200.0,36.6312,36.6384,36.5602,36.5602,16200.0
2012-11-01 11:50:00,51.45,51.51,51.39,51.39,10700.0,36.5602,36.6028,36.5176,36.5176,10700.0
2012-11-01 11:55:00,51.37,51.47,51.34,51.38,13500.0,36.5033,36.5744,36.482,36.5104,13500.0
2012-11-01 12:00:00,51.37,51.46,51.34,51.38,18400.0,36.5033,36.5673,36.482,36.5104,18400.0
2012-11-01 12:05:00,51.37,51.46,51.3,51.3,13400.0,36.5033,36.5673,36.4536,36.4536,13400.0
2012-11-01 12:10:00,51.34,51.41,51.31,51.38,6300.0,36.482,36.5318,36.4607,36.5104,6300.0
2012-11-01 12:15:00,51.39,51.46,51.34,51.36,12400.0,36.5176,36.5673,36.482,36.4962,12400.0
2012-11-01 12:20:00,51.36,51.55,51.36,51.55,11400.0,36.4962,36.6312,36.4962,36.6312,11400.0
2012-11-01 12:25:00,51.55,51.55,51.5,51.53,9300.0,36.6312,36.6312,36.5957,36.617,9300.0
2012-11-01 12:30:00,51.53,51.54,51.22,51.29,36200.0,36.617,36.6241,36.3967,36.4465,36200.0
2012-11-01 12:35:00,51.27,51.35,51.22,51.32,11700.0,36.4323,36.4891,36.3967,36.4678,11700.0
2012-11-01 12:40:00,51.34,51.34,51.18,51.25,9700.0,36.482,36.482,36.3683,36.4181,9700.0
2012-11-01 12:45:00,51.26,51.32,51.23,51.25,5800.0,36.4252,36.4678,36.4039,36.4181,5800.0
2012-11-01 12:50:00,51.25,51.31,51.22,51.24,6000.0,36.4181,36.4607,36.3967,36.411,6000.0
2012-11-01 12:55:00,51.22,51.34,51.21,51.33,6700.0,36.3967,36.482,36.3896,36.4749,6700.0
2012-11-01 13:00:00,51.31,51.31,51.22,51.23,5600.0,36.4607,36.4607,36.3967,36.4039,5600.0
2012-11-01 13:05:00,51.23,51.32,51.23,51.31,5400.0,36.4039,36.4678,36.4039,36.4607,5400.0
2012-11-01 13:10:00,51.29,51.31,51.23,51.31,6200.0,36.4465,36.4607,36.4039,36.4607,6200.0
2012-11-01 13:15:00,51.32,51.39,51.24,51.39,6400.0,36.4678,36.5176,36.411,36.5176,6400.0
2012-11-01 13:20:00,51.39,51.39,51.3,51.36,10400.0,36.5176,36.5176,36.4536,36.4962,10400.0
2012-11-01 13:25:00,51.34,51.5,51.34,51.45,4700.0,36.482,36.5957,36.482,36.5602,4700.0
2012-11-01 13:30:00,51.45,51.54,51.4,51.54,7100.0,36.5602,36.6241,36.5247,36.6241,7100.0
2012-11-01 13:35:00,51.54,51.57,51.52,51.54,14200.0,36.6241,36.6455,36.6099,36.6241,14200.0
2012-11-01 13:40:00,51.55,51.65,51.52,51.63,11700.0,36.6312,36.7023,36.6099,36.6881,11700.0
2012-11-01 13:45:00,51.63,51.7,51.62,51.68,16400.0,36.6881,36.7378,36.681,36.7236,16400.0
2012-11-01 13:50:00,51.66,51.66,51.61,51.65,7500.0,36.7094,36.7094,36.6739,36.7023,7500.0
2012-11-01 13:55:00,51.66,51.68,51.6,51.64,8700.0,36.7094,36.7236,36.6668,36.6952,8700.0
2012-11-01 14:00:00,51.62,51.66,51.5,51.5,5000.0,36.681,36.7094,36.5957,36.5957,5000.0
2012-11-01 14:05:00,51.51,51.57,51.49,51.49,7400.0,36.6028,36.6455,36.5886,36.5886,7400.0
2012-11-01 14:10:00,51.49,51.54,51.46,51.49,9400.0,36.5886,36.6241,36.5673,36.5886,9400.0
2012-11-01 14:15:00,51.48,51.5,51.43,51.43,8700.0,36.5815,36.5957,36.546,36.546,8700.0
2012-11-01 14:20:00,51.41,51.57,51.4,51.52,8800.0,36.5318,36.6455,36.5247,36.6099,8800.0
2012-11-01 14:25:00,51.5,51.5,51.41,51.46,4400.0,36.5957,36.5957,36.5318,36.5673,4400.0
2012-11-01 14:30:00,51.46,51.53,51.46,51.47,7000.0,36.5673,36.617,36.5673,36.5744,7000.0
2012-11-01 14:35:00,51.47,51.52,51.43,51.5,9000.0,36.5744,36.6099,36.546,36.5957,9000.0
2012-11-01 14:40:00,51.51,51.59,51.49,51.5,4000.0,36.6028,36.6597,36.5886,36.5957,4000.0
2012-11-01 14:45:00,51.49,51.51,51.44,51.48,6900.0,36.5886,36.6028,36.5531,36.5815,6900.0
2012-11-01 14:50:00,51.47,51.67,51.46,51.67,11800.0,36.5744,36.7165,36.5673,36.7165,11800.0
2012-11-01 14:55:00,51.66,51.67,51.64,51.66,14300.0,36.7094,36.7165,36.6952,36.7094,14300.0
2012-11-01 15:00:00,51.63,51.69,51.6,51.61,13700.0,36.6881,36.7307,36.6668,36.6739,13700.0
2012-11-01 15:05:00,51.61,51.61,51.52,51.55,14200.0,36.6739,36.6739,36.6099,36.6312,14200.0
2012-11-01 15:10:00,51.55,51.55,51.49,51.51,10600.0,36.6312,36.6312,36.5886,36.6028,10600.0
2012-11-01 15:15:00,51.51,51.58,51.47,51.55,8900.0,36.6028,36.6526,36.5744,36.6312,8900.0
2012-11-01 15:20:00,51.53,51.6,51.47,51.48,8600.0,36.617,36.6668,36.5744,36.5815,8600.0
2012-11-01 15:25:00,51.48,51.54,51.48,51.52,8900.0,36.5815,36.6241,36.5815,36.6099,8900.0
2012-11-01 15:30:00,51.52,51.59,51.47,51.56,13000.0,36.6099,36.6597,36.5744,36.6384,13000.0
2012-11-01 15:35:00,51.54,51.54,51.42,51.45,14100.0,36.6241,36.6241,36.5389,36.5602,14100.0
2012-11-01 15:40:00,51.45,51.57,51.45,51.57,14600.0,36.5602,36.6455,36.5602,36.6455,14600.0
2012-11-01 15:45:00,51.56,51.65,51.56,51.57,28600.0,36.6384,36.7023,36.6384,36.6455,28600.0
2012-11-01 15:50:00,51.57,51.62,51.41,51.47,45600.0,36.6455,36.681,36.5318,36.5744,45600.0
2012-11-01 15:55:00,51.48,51.57,51.46,51.57,57500.0,36.5815,36.6455,36.5673,36.6455,57500.0
2012-11-02 09:30:00,51.91,52.15,51.9,52.02,15700.0,36.8871,37.0576,36.88,36.9652,15700.0
2012-11-02 09:35:00,51.96,51.99,51.77,51.84,4300.0,36.9226,36.9439,36.7876,36.8373,4300.0
2012-11-02 09:40:00,51.76,51.77,51.45,51.51,11900.0,36.7805,36.7876,36.5602,36.6028,11900.0
2012-11-02 09:45:00,51.45,51.57,51.39,51.49,20900.0,36.5602,36.6455,36.5176,36.5886,20900.0
2012-11-02 09:50:00,51.45,51.6,51.41,51.6,16300.0,36.5602,36.6668,36.5318,36.6668,16300.0
2012-11-02 09:55:00,51.6,51.74,51.48,51.59,20600.0,36.6668,36.7663,36.5815,36.6597,20600.0
2012-11-02 10:00:00,51.58,51.61,51.37,51.47,15200.0,36.6526,36.6739,36.5033,36.5744,15200.0
2012-11-02 10:05:00,51.42,51.51,51.31,51.44,25400.0,36.5389,36.6028,36.4607,36.5531,25400.0
2012-11-02 10:10:00,51.44,51.45,51.31,51.31,10800.0,36.5531,36.5602,36.4607,36.4607,10800.0
2012-11-02 10:15:00,51.31,51.32,51.17,51.25,21700.0,36.4607,36.4678,36.3612,36.4181,21700.0
2012-11-02 10:20:00,51.26,51.26,51.0,51.0,16000.0,36.4252,36.4252,36.2404,36.2404,16000.0
2012-11-02 10:25:00,51.06,51.18,51.05,51.09,7700.0,36.2831,36.3683,36.2759,36.3044,7700.0
2012-11-02 10:30:00,51.08,51.24,51.05,51.23,17400.0,36.2973,36.411,36.2759,36.4039,17400.0
2012-11-02 10:35:00,51.25,51.51,51.25,51.28,42200.0,36.4181,36.6028,36.4181,36.4394,42200.0
2012-11-02 10:40:00,51.3,51.37,51.21,51.37,6300.0,36.4536,36.5033,36.3896,36.5033,6300.0
2012-11-02 10:45:00,51.37,51.49,51.34,51.41,8100.0,36.5033,36.5886,36.482,36.5318,8100.0
2012-11-02 10:50:00,51.41,51.48,51.32,51.48,6400.0,36.5318,36.5815,36.4678,36.5815,6400.0
2012-11-02 10:55:00,51.49,51.5,51.34,51.37,5900.0,36.5886,36.5957,36.482,36.5033,5900.0
2012-11-02 11:00:00,51.33,51.41,51.23,51.3,7100.0,36.4749,36.5318,36.4039,36.4536,7100.0
2012-11-02 11:05:00,51.3,51.32,51.27,51.29,11400.0,36.4536,36.4678,36.4323,36.4465,11400.0
2012-11-02 11:10:00,51.27,51.35,51.25,51.35,4700.0,36.4323,36.4891,36.4181,36.4891,4700.0
2012-11-02 11:15:00,51.35,51.37,51.31,51.32,5300.0,36.4891,36.5033,36.4607,36.4678,5300.0
2012-11-02 11:20:00,51.34,51.51,51.33,51.41,18700.0,36.482,36.6028,36.4749,36.5318,18700.0
2012-11-02 11:25:00,51.39,51.53,51.39,51.43,6400.0,36.5176,36.617,36.5176,36.546,6400.0
2012-11-02 11:30:00,51.39,51.44,51.34,51.36,4000.0,36.5176,36.5531,36.482,36.4962,4000.0
2012-11-02 11:35:00,51.36,51.49,51.36,51.47,2900.0,36.4962,36.5886,36.4962,36.5744,2900.0
2012-11-02 11:40:00,51.49,51.5,51.42,51.43,2400.0,36.5886,36.5957,36.5389,36.546,2400.0
2012-11-02 11:45:00,51.39,51.42,51.09,51.09,20200.0,36.5176,36.5389,36.3044,36.3044,20200.0
2012-11-02 11:50:00,51.08,51.16,51.04,51.14,18500.0,36.2973,36.3541,36.2688,36.3399,18500.0
2012-11-02 11:55:00,51.14,51.21,51.12,51.13,5900.0,36.3399,36.3896,36.3257,36.3328,5900.0
2012-11-02 12:00:00,51.14,51.14,51.04,51.08,5400.0,36.3399,36.3399,36.2688,36.2973,5400.0
2012-11-02 12:05:00,51.07,51.12,51.01,51.05,4300.0,36.2902,36.3257,36.2475,36.2759,4300.0
2012-11-02 12:10:00,51.07,51.07,50.96,50.98,12300.0,36.2902,36.2902,36.212,36.2262,12300.0
2012-11-02 12:15:00,50.98,51.06,50.97,51.04,13900.0,36.2262,36.2831,36.2191,36.2688,13900.0
2012-11-02 12:20:00,51.04,51.07,50.99,51.0,9500.0,36.2688,36.2902,36.2333,36.2404,9500.0
2012-11-02 12:25:00,51.0,51.02,50.94,50.95,12100.0,36.2404,36.2546,36.1978,36.2049,12100.0
2012-11-02 12:30:00,50.96,50.98,50.95,50.95,2600.0,36.212,36.2262,36.2049,36.2049,2600.0
2012-11-02 12:35:00,50.94,50.99,50.93,50.94,10100.0,36.1978,36.2333,36.1907,36.1978,10100.0
2012-11-02 12:40:00,50.92,50.95,50.88,50.95,3200.0,36.1836,36.2049,36.1551,36.2049,3200.0
2012-11-02 12:45:00,50.98,50.98,50.94,50.96,6400.0,36.2262,36.2262,36.1978,36.212,6400.0
2012-11-02 12:50:00,50.96,50.96,50.89,50.9,5200.0,36.212,36.212,36.1623,36.1694,5200.0
2012-11-02 12:55:00,50.88,50.91,50.79,50.87,6400.0,36.1551,36.1765,36.0912,36.148,6400.0
2012-11-02 13:00:00,50.87,50.98,50.87,50.95,4800.0,36.148,36.2262,36.148,36.2049,4800.0
2012-11-02 13:05:00,50.94,50.94,50.83,50.84,7600.0,36.1978,36.1978,36.1196,36.1267,7600.0
2012-11-02 13:10:00,50.83,50.86,50.8,50.82,8400.0,36.1196,36.1409,36.0983,36.1125,8400.0
2012-11-02 13:15:00,50.8,50.81,50.76,50.76,8400.0,36.0983,36.1054,36.0699,36.0699,8400.0
2012-11-02 13:20:00,50.77,50.77,50.63,50.73,25100.0,36.077,36.077,35.9775,36.0486,25100.0
2012-11-02 13:25:00,50.7,50.72,50.65,50.69,9800.0,36.0272,36.0415,35.9917,36.0201,9800.0
2012-11-02 13:30:00,50.69,50.73,50.68,50.68,15800.0,36.0201,36.0486,36.013,36.013,15800.0
2012-11-02 13:35:00,50.7,50.74,50.65,50.67,18000.0,36.0272,36.0557,35.9917,36.0059,18000.0
2012-11-02 13:40:00,50.69,50.72,50.65,50.67,12600.0,36.0201,36.0415,35.9917,36.0059,12600.0
2012-11-02 13:45:00,50.68,50.71,50.65,50.66,9200.0,36.013,36.0343,35.9917,35.9988,9200.0
2012-11-02 13:50:00,50.67,50.67,50.51,50.6,15900.0,36.0059,36.0059,35.8922,35.9562,15900.0
2012-11-02 13:55:00,50.59,50.72,50.59,50.72,20500.0,35.9491,36.0415,35.9491,36.0415,20500.0
2012-11-02 14:00:00,50.72,50.72,50.55,50.6,28000.0,36.0415,36.0415,35.9206,35.9562,28000.0
2012-11-02 14:05:00,50.59,50.75,50.59,50.75,34400.0,35.9491,36.0628,35.9491,36.0628,34400.0
2012-11-02 14:10:00,50.75,50.75,50.7,50.7,14500.0,36.0628,36.0628,36.0272,36.0272,14500.0
2012-11-02 14:15:00,50.7,50.75,50.68,50.75,15600.0,36.0272,36.0628,36.013,36.0628,15600.0
2012-11-02 14:20:00,50.71,50.75,50.69,50.71,21900.0,36.0343,36.0628,36.0201,36.0343,21900.0
2012-11-02 14:25:00,50.71,50.76,50.7,50.74,16800.0,36.0343,36.0699,36.0272,36.0557,16800.0
2012-11-02 14:30:00,50.74,50.76,50.7,50.7,19100.0,36.0557,36.0699,36.0272,36.0272,19100.0
2012-11-02 14:35:00,50.71,50.74,50.7,50.71,47600.0,36.0343,36.0557,36.0272,36.0343,47600.0
2012-11-02 14:40:00,50.72,50.76,50.7,50.76,27600.0,36.0415,36.0699,36.0272,36.0699,27600.0
2012-11-02 14:45:00,50.75,50.77,50.59,50.59,22200.0,36.0628,36.077,35.9491,35.9491,22200.0
2012-11-02 14:50:00,50.59,50.7,50.59,50.61,23500.0,35.9491,36.0272,35.9491,35.9633,23500.0
2012-11-02 14:55:00,50.59,50.6,50.52,50.56,25100.0,35.9491,35.9562,35.8993,35.9278,25100.0
2012-11-02 15:00:00,50.54,50.71,50.54,50.69,10500.0,35.9135,36.0343,35.9135,36.0201,10500.0
2012-11-02 15:05:00,50.7,50.77,50.7,50.71,36300.0,36.0272,36.077,36.0272,36.0343,36300.0
2012-11-02 15:10:00,50.71,50.75,50.66,50.69,8100.0,36.0343,36.0628,35.9988,36.0201,8100.0
2012-11-02 15:15:00,50.67,50.74,50.6,50.68,12300.0,36.0059,36.0557,35.9562,36.013,12300.0
2012-11-02 15:20:00,50.69,50.75,50.61,50.65,8600.0,36.0201,36.0628,35.9633,35.9917,8600.0
2012-11-02 15:25:00,50.65,50.7,50.57,50.63,10900.0,35.9917,36.0272,35.9349,35.9775,10900.0
2012-11-02 15:30:00,50.63,50.63,50.5,50.57,14600.0,35.9775,35.9775,35.8851,35.9349,14600.0
2012-11-02 15:35:00,50.53,50.6,50.5,50.53,11300.0,35.9064,35.9562,35.8851,35.9064,11300.0
2012-11-02 15:40:00,50.53,50.65,50.53,50.59,25300.0,35.9064,35.9917,35.9064,35.9491,25300.0
2012-11-02 15:45:00,50.59,50.59,50.5,50.53,32200.0,35.9491,35.9491,35.8851,35.9064,32200.0
2012-11-02 15:50:00,50.53,50.56,50.5,50.52,31800.0,35.9064,35.9278,35.8851,35.8993,31800.0
2012-11-02 15:55:00,50.52,50.54,50.46,50.46,58200.0,35.8993,35.9135,35.8567,35.8567,58200.0
2012-11-05 09:30:00,50.63,50.74,50.55,50.65,10900.0,35.9775,36.0557,35.9206,35.9917,10900.0
2012-11-05 09:35:00,50.66,50.67,50.4,50.45,6200.0,35.9988,36.0059,35.8141,35.8496,6200.0
2012-11-05 09:40:00,50.49,50.63,50.38,50.38,11800.0,35.878,35.9775,35.7998,35.7998,11800.0
2012-11-05 09:45:00,50.41,50.45,50.27,50.33,7800.0,35.8212,35.8496,35.7217,35.7643,7800.0
2012-11-05 09:50:00,50.3,50.43,50.24,50.25,10300.0,35.743,35.8354,35.7004,35.7075,10300.0
2012-11-05 09:55:00,50.23,50.25,50.19,50.25,8200.0,35.6933,35.7075,35.6648,35.7075,8200.0
2012-11-05 10:00:00,50.21,50.27,50.14,50.14,7800.0,35.679,35.7217,35.6293,35.6293,7800.0
2012-11-05 10:05:00,50.13,50.13,50.01,50.04,11100.0,35.6222,35.6222,35.5369,35.5582,11100.0
2012-11-05 10:10:00,50.03,50.21,50.03,50.14,8400.0,35.5511,35.679,35.5511,35.6293,8400.0
2012-11-05 10:15:00,50.23,50.33,50.19,50.27,13900.0,35.6933,35.7643,35.6648,35.7217,13900.0
2012-11-05 10:20:00,50.32,50.37,50.14,50.15,15900.0,35.7572,35.7927,35.6293,35.6364,15900.0
2012-11-05 10:25:00,50.17,50.18,50.11,50.11,3900.0,35.6506,35.6577,35.608,35.608,3900.0
2012-11-05 10:30:00,50.13,50.3,50.13,50.27,6400.0,35.6222,35.743,35.6222,35.7217,6400.0
2012-11-05 10:35:00,50.28,50.29,50.2,50.22,6700.0,35.7288,35.7359,35.6719,35.6862,6700.0
2012-11-05 10:40:00,50.25,50.33,50.12,50.31,26300.0,35.7075,35.7643,35.6151,35.7501,26300.0
2012-11-05 10:45:00,50.31,50.4,50.23,50.33,23400.0,35.7501,35.8141,35.6933,35.7643,23400.0
2012-11-05 10:50:00,50.4,50.56,50.38,50.48,4600.0,35.8141,35.9278,35.7998,35.8709,4600.0
2012-11-05 10:55:00,50.49,50.66,50.49,50.62,24200.0,35.878,35.9988,35.878,35.9704,24200.0
2012-11-05 11:00:00,50.66,50.68,50.61,50.68,10100.0,35.9988,36.013,35.9633,36.013,10100.0
2012-11-05 11:05:00,50.66,50.75,50.66,50.71,4800.0,35.9988,36.0628,35.9988,36.0343,4800.0
2012-11-05 11:10:00,50.73,50.74,50.69,50.69,5600.0,36.0486,36.0557,36.0201,36.0201,5600.0
2012-11-05 11:15:00,50.72,50.74,50.69,50.69,5300.0,36.0415,36.0557,36.0201,36.0201,5300.0
2012-11-05 11:20:00,50.71,50.73,50.68,50.72,3700.0,36.0343,36.0486,36.013,36.0415,3700.0
2012-11-05 11:25:00,50.73,50.75,50.63,50.63,4500.0,36.0486,36.0628,35.9775,35.9775,4500.0
2012-11-05 11:30:00,50.62,50.7,50.62,50.67,4100.0,35.9704,36.0272,35.9704,36.0059,4100.0
2012-11-05 11:35:00,50.72,50.76,50.72,50.74,1100.0,36.0415,36.0699,36.0415,36.0557,1100.0
2012-11-05 11:40:00,50.74,50.77,50.74,50.77,2600.0,36.0557,36.077,36.0557,36.077,2600.0
2012-11-05 11:45:00,50.75,50.75,50.65,50.68,3200.0,36.0628,36.0628,35.9917,36.013,3200.0
2012-11-05 11:50:00,50.68,50.77,50.6,50.63,25900.0,36.013,36.077,35.9562,35.9775,25900.0
2012-11-05 11:55:00,50.62,50.63,50.57,50.63,2200.0,35.9704,35.9775,35.9349,35.9775,2200.0
2012-11-05 12:00:00,50.64,50.69,50.55,50.63,9100.0,35.9846,36.0201,35.9206,35.9775,9100.0
2012-11-05 12:05:00,50.65,50.67,50.64,50.67,3500.0,35.9917,36.0059,35.9846,36.0059,3500.0
2012-11-05 12:10:00,50.68,50.69,50.59,50.65,4300.0,36.013,36.0201,35.9491,35.9917,4300.0
2012-11-05 12:15:00,50.63,50.65,50.59,50.59,1400.0,35.9775,35.9917,35.9491,35.9491,1400.0
2012-11-05 12:20:00,50.64,50.66,50.52,50.54,14800.0,35.9846,35.9988,35.8993,35.9135,14800.0
2012-11-05 12:25:00,50.57,50.65,50.57,50.65,200.0,35.9349,35.9917,35.9349,35.9917,200.0
2012-11-05 12:30:00,50.65,50.65,50.6,50.62,3200.0,35.9917,35.9917,35.9562,35.9704,3200.0
2012-11-05 12:35:00,50.64,50.66,50.63,50.65,3000.0,35.9846,35.9988,35.9775,35.9917,3000.0
2012-11-05 12:40:00,50.65,50.65,50.59,50.61,1400.0,35.9917,35.9917,35.9491,35.9633,1400.0
2012-11-05 12:45:00,50.64,50.68,50.64,50.65,1600.0,35.9846,36.013,35.9846,35.9917,1600.0
2012-11-05 12:50:00,50.64,50.67,50.64,50.66,1700.0,35.9846,36.0059,35.9846,35.9988,1700.0
2012-11-05 12:55:00,50.67,50.73,50.63,50.65,9200.0,36.0059,36.0486,35.9775,35.9917,9200.0
2012-11-05 13:00:00,50.65,50.69,50.65,50.67,1700.0,35.9917,36.0201,35.9917,36.0059,1700.0
2012-11-05 13:05:00,50.72,50.81,50.71,50.73,5300.0,36.0415,36.1054,36.0343,36.0486,5300.0
2012-11-05 13:10:00,50.73,50.79,50.72,50.72,2200.0,36.0486,36.0912,36.0415,36.0415,2200.0
2012-11-05 13:15:00,50.72,50.75,50.68,50.75,4600.0,36.0415,36.0628,36.013,36.0628,4600.0
2012-11-05 13:20:00,50.75,50.76,50.69,50.71,3100.0,36.0628,36.0699,36.0201,36.0343,3100.0
2012-11-05 13:25:00,50.71,50.79,50.66,50.67,27200.0,36.0343,36.0912,35.9988,36.0059,27200.0
2012-11-05 13:30:00,50.69,50.69,50.64,50.65,4000.0,36.0201,36.0201,35.9846,35.9917,4000.0
2012-11-05 13:35:00,50.62,50.68,50.57,50.59,23400.0,35.9704,36.013,35.9349,35.9491,23400.0
2012-11-05 13:40:00,50.58,50.6,50.53,50.55,8100.0,35.942,35.9562,35.9064,35.9206,8100.0
2012-11-05 13:45:00,50.56,50.57,50.54,50.54,1500.0,35.9278,35.9349,35.9135,35.9135,1500.0
2012-11-05 13:50:00,50.54,50.61,50.54,50.58,1200.0,35.9135,35.9633,35.9135,35.942,1200.0
2012-11-05 13:55:00,50.6,50.7,50.6,50.7,2600.0,35.9562,36.0272,35.9562,36.0272,2600.0
2012-11-05 14:00:00,50.71,50.76,50.71,50.76,3600.0,36.0343,36.0699,36.0343,36.0699,3600.0
2012-11-05 14:05:00,50.77,50.77,50.68,50.72,2900.0,36.077,36.077,36.013,36.0415,2900.0
2012-11-05 14:10:00,50.72,50.76,50.72,50.74,1800.0,36.0415,36.0699,36.0415,36.0557,1800.0
2012-11-05 14:15:00,50.77,50.77,50.74,50.75,1400.0,36.077,36.077,36.0557,36.0628,1400.0
2012-11-05 14:20:00,50.73,50.73,50.62,50.65,14400.0,36.0486,36.0486,35.9704,35.9917,14400.0
2012-11-05 14:25:00,50.66,50.75,50.66,50.71,10300.0,35.9988,36.0628,35.9988,36.0343,10300.0
2012-11-05 14:30:00,50.71,50.75,50.69,50.71,3700.0,36.0343,36.0628,36.0201,36.0343,3700.0
2012-11-05 14:35:00,50.74,50.78,50.73,50.77,3600.0,36.0557,36.0841,36.0486,36.077,3600.0
2012-11-05 14:40:00,50.77,50.8,50.75,50.79,2800.0,36.077,36.0983,36.0628,36.0912,2800.0
2012-11-05 14:45:00,50.81,50.83,50.77,50.78,4300.0,36.1054,36.1196,36.077,36.0841,4300.0
2012-11-05 14:50:00,50.79,50.87,50.79,50.82,3200.0,36.0912,36.148,36.0912,36.1125,3200.0
2012-11-05 14:55:00,50.81,50.81,50.74,50.8,3500.0,36.1054,36.1054,36.0557,36.0983,3500.0
2012-11-05 15:00:00,50.79,50.81,50.72,50.79,4100.0,36.0912,36.1054,36.0415,36.0912,4100.0
2012-11-05 15:05:00,50.77,50.8,50.73,50.79,2800.0,36.077,36.0983,36.0486,36.0912,2800.0
2012-11-05 15:10:00,50.8,50.8,50.66,50.68,5100.0,36.0983,36.0983,35.9988,36.013,5100.0
2012-11-05 15:15:00,50.66,50.68,50.63,50.66,9000.0,35.9988,36.013,35.9775,35.9988,9000.0
2012-11-05 15:20:00,50.66,50.69,50.65,50.67,7400.0,35.9988,36.0201,35.9917,36.0059,7400.0
2012-11-05 15:25:00,50.68,50.69,50.64,50.65,4600.0,36.013,36.0201,35.9846,35.9917,4600.0
2012-11-05 15:30:00,50.65,50.66,50.59,50.6,17700.0,35.9917,35.9988,35.9491,35.9562,17700.0
2012-11-05 15:35:00,50.62,50.7,50.61,50.67,20800.0,35.9704,36.0272,35.9633,36.0059,20800.0
2012-11-05 15:40:00,50.69,50.78,50.68,50.76,6700.0,36.0201,36.0841,36.013,36.0699,6700.0
2012-11-05 15:45:00,50.76,50.78,50.73,50.75,11500.0,36.0699,36.0841,36.0486,36.0628,11500.0
2012-11-05 15:50:00,50.73,50.76,50.69,50.71,15800.0,36.0486,36.0699,36.0201,36.0343,15800.0
2012-11-05 15:55:00,50.69,50.72,50.63,50.67,32800.0,36.0201,36.0415,35.9775,36.0059,32800.0
2012-11-06 09:30:00,50.99,51.01,50.81,50.87,11800.0,36.2333,36.2475,36.1054,36.148,11800.0
2012-11-06 09:35:00,50.84,50.98,50.76,50.93,7600.0,36.1267,36.2262,36.0699,36.1907,7600.0
2012-11-06 09:40:00,50.93,50.97,50.89,50.92,15400.0,36.1907,36.2191,36.1623,36.1836,15400.0
2012-11-06 09:45:00,50.92,51.13,50.92,51.03,9100.0,36.1836,36.3328,36.1836,36.2617,9100.0
2012-11-06 09:50:00,51.04,51.09,50.73,50.82,13200.0,36.2688,36.3044,36.0486,36.1125,13200.0
2012-11-06 09:55:00,50.82,50.87,50.75,50.83,9300.0,36.1125,36.148,36.0628,36.1196,9300.0
2012-11-06 10:00:00,50.83,50.92,50.79,50.87,6200.0,36.1196,36.1836,36.0912,36.148,6200.0
2012-11-06 10:05:00,50.88,50.91,50.81,50.87,5100.0,36.1551,36.1765,36.1054,36.148,5100.0
2012-11-06 10:10:00,50.85,50.9,50.84,50.85,4600.0,36.1338,36.1694,36.1267,36.1338,4600.0
2012-11-06 10:15:00,50.89,50.89,50.7,50.73,11500.0,36.1623,36.1623,36.0272,36.0486,11500.0
2012-11-06 10:20:00,50.77,50.77,50.74,50.74,2800.0,36.077,36.077,36.0557,36.0557,2800.0
2012-11-06 10:25:00,50.74,50.76,50.7,50.7,6600.0,36.0557,36.0699,36.0272,36.0272,6600.0
2012-11-06 10:30:00,50.7,50.73,50.66,50.67,21400.0,36.0272,36.0486,35.9988,36.0059,21400.0
2012-11-06 10:35:00,50.67,50.74,50.62,50.74,2800.0,36.0059,36.0557,35.9704,36.0557,2800.0
2012-11-06 10:40:00,50.8,50.82,50.75,50.75,5000.0,36.0983,36.1125,36.0628,36.0628,5000.0
2012-11-06 10:45:00,50.78,50.86,50.67,50.68,9900.0,36.0841,36.1409,36.0059,36.013,9900.0
2012-11-06 10:50:00,50.68,50.69,50.62,50.62,3700.0,36.013,36.0201,35.9704,35.9704,3700.0
2012-11-06 10:55:00,50.62,50.65,50.61,50.65,1000.0,35.9704,35.9917,35.9633,35.9917,1000.0
2012-11-06 11:00:00,50.7,50.72,50.61,50.67,8700.0,36.0272,36.0415,35.9633,36.0059,8700.0
2012-11-06 11:05:00,50.68,50.79,50.65,50.7,9400.0,36.013,36.0912,35.9917,36.0272,9400.0
2012-11-06 11:10:00,50.71,50.8,50.71,50.79,9700.0,36.0343,36.0983,36.0343,36.0912,9700.0
2012-11-06 11:15:00,50.8,50.93,50.8,50.88,13100.0,36.0983,36.1907,36.0983,36.1551,13100.0
2012-11-06 11:20:00,50.87,50.87,50.78,50.79,5100.0,36.148,36.148,36.0841,36.0912,5100.0
2012-11-06 11:25:00,50.8,50.83,50.8,50.81,2400.0,36.0983,36.1196,36.0983,36.1054,2400.0
2012-11-06 11:30:00,50.83,50.97,50.83,50.91,7000.0,36.1196,36.2191,36.1196,36.1765,7000.0
2012-11-06 11:35:00,50.96,51.01,50.91,50.92,9600.0,36.212,36.2475,36.1765,36.1836,9600.0
2012-11-06 11:40:00,50.92,50.97,50.89,50.97,3600.0,36.1836,36.2191,36.1623,36.2191,3600.0
2012-11-06 11:45:00,50.99,50.99,50.87,50.87,3600.0,36.2333,36.2333,36.148,36.148,3600.0
2012-11-06 11:50:00,50.91,50.95,50.86,50.88,4600.0,36.1765,36.2049,36.1409,36.1551,4600.0
2012-11-06 11:55:00,50.93,50.96,50.89,50.93,3000.0,36.1907,36.212,36.1623,36.1907,3000.0
2012-11-06 12:00:00,50.93,51.12,50.89,51.1,26400.0,36.1907,36.3257,36.1623,36.3115,26400.0
2012-11-06 12:05:00,51.1,51.16,51.05,51.15,14900.0,36.3115,36.3541,36.2759,36.347,14900.0
2012-11-06 12:10:00,51.16,51.21,51.11,51.16,4100.0,36.3541,36.3896,36.3186,36.3541,4100.0
2012-11-06 12:15:00,51.14,51.15,51.1,51.15,800.0,36.3399,36.347,36.3115,36.347,800.0
2012-11-06 12:20:00,51.15,51.21,51.13,51.2,10500.0,36.347,36.3896,36.3328,36.3825,10500.0
2012-11-06 12:25:00,51.2,51.22,51.15,51.22,6300.0,36.3825,36.3967,36.347,36.3967,6300.0
2012-11-06 12:30:00,51.25,51.32,51.21,51.28,22400.0,36.4181,36.4678,36.3896,36.4394,22400.0
2012-11-06 12:35:00,51.28,51.38,51.28,51.34,3700.0,36.4394,36.5104,36.4394,36.482,3700.0
2012-11-06 12:40:00,51.32,51.36,51.25,51.28,5900.0,36.4678,36.4962,36.4181,36.4394,5900.0
2012-11-06 12:45:00,51.27,51.27,51.08,51.1,13800.0,36.4323,36.4323,36.2973,36.3115,13800.0
2012-11-06 12:50:00,51.07,51.13,51.06,51.07,14900.0,36.2902,36.3328,36.2831,36.2902,14900.0
2012-11-06 12:55:00,51.05,51.13,51.05,51.07,40200.0,36.2759,36.3328,36.2759,36.2902,40200.0
2012-11-06 13:00:00,51.08,51.13,51.07,51.11,5900.0,36.2973,36.3328,36.2902,36.3186,5900.0
2012-11-06 13:05:00,51.1,51.16,51.1,51.12,7500.0,36.3115,36.3541,36.3115,36.3257,7500.0
2012-11-06 13:10:00,51.13,51.19,51.1,51.14,7100.0,36.3328,36.3754,36.3115,36.3399,7100.0
2012-11-06 13:15:00,51.14,51.14,51.07,51.07,8200.0,36.3399,36.3399,36.2902,36.2902,8200.0
2012-11-06 13:20:00,51.08,51.1,51.07,51.08,11700.0,36.2973,36.3115,36.2902,36.2973,11700.0
2012-11-06 13:25:00,51.1,51.11,51.09,51.09,9900.0,36.3115,36.3186,36.3044,36.3044,9900.0
2012-11-06 13:30:00,51.1,51.1,51.04,51.07,3100.0,36.3115,36.3115,36.2688,36.2902,3100.0
2012-11-06 13:35:00,51.09,51.1,51.07,51.07,11200.0,36.3044,36.3115,36.2902,36.2902,11200.0
2012-11-06 13:40:00,51.1,51.1,51.09,51.1,8200.0,36.3115,36.3115,36.3044,36.3115,8200.0
2012-11-06 13:45:00,51.09,51.1,51.07,51.1,7300.0,36.3044,36.3115,36.2902,36.3115,7300.0
2012-11-06 13:50:00,51.1,51.1,51.07,51.1,7200.0,36.3115,36.3115,36.2902,36.3115,7200.0
2012-11-06 13:55:00,51.1,51.12,51.07,51.11,4100.0,36.3115,36.3257,36.2902,36.3186,4100.0
2012-11-06 14:00:00,51.1,51.17,51.09,51.17,29000.0,36.3115,36.3612,36.3044,36.3612,29000.0
2012-11-06 14:05:00,51.15,51.19,51.13,51.19,4000.0,36.347,36.3754,36.3328,36.3754,4000.0
2012-11-06 14:10:00,51.18,51.19,51.08,51.12,32900.0,36.3683,36.3754,36.2973,36.3257,32900.0
2012-11-06 14:15:00,51.17,51.17,51.11,51.11,6000.0,36.3612,36.3612,36.3186,36.3186,6000.0
2012-11-06 14:20:00,51.1,51.22,51.1,51.15,18900.0,36.3115,36.3967,36.3115,36.347,18900.0
2012-11-06 14:25:00,51.15,51.15,51.13,51.14,3100.0,36.347,36.347,36.3328,36.3399,3100.0
2012-11-06 14:30:00,51.11,51.16,51.11,51.15,6200.0,36.3186,36.3541,36.3186,36.347,6200.0
2012-11-06 14:35:00,51.15,51.17,51.08,51.14,5200.0,36.347,36.3612,36.2973,36.3399,5200.0
2012-11-06 14:40:00,51.14,51.16,51.11,51.12,2700.0,36.3399,36.3541,36.3186,36.3257,2700.0
2012-11-06 14:45:00,51.1,51.1,51.07,51.08,1600.0,36.3115,36.3115,36.2902,36.2973,1600.0
2012-11-06 14:50:00,51.09,51.13,51.0,51.02,6700.0,36.3044,36.3328,36.2404,36.2546,6700.0
2012-11-06 14:55:00,51.02,51.07,50.98,50.99,11200.0,36.2546,36.2902,36.2262,36.2333,11200.0
2012-11-06 15:00:00,50.99,51.03,50.97,50.98,7700.0,36.2333,36.2617,36.2191,36.2262,7700.0
2012-11-06 15:05:00,50.95,50.98,50.92,50.98,6000.0,36.2049,36.2262,36.1836,36.2262,6000.0
2012-11-06 15:10:00,50.96,51.0,50.93,50.94,8700.0,36.212,36.2404,36.1907,36.1978,8700.0
2012-11-06 15:15:00,50.96,51.03,50.95,50.99,5000.0,36.212,36.2617,36.2049,36.2333,5000.0
2012-11-06 15:20:00,50.97,51.03,50.95,51.01,6900.0,36.2191,36.2617,36.2049,36.2475,6900.0
2012-11-06 15:25:00,51.01,51.04,50.97,51.0,6600.0,36.2475,36.2688,36.2191,36.2404,6600.0
2012-11-06 15:30:00,50.98,51.07,50.98,51.06,6700.0,36.2262,36.2902,36.2262,36.2831,6700.0
2012-11-06 15:35:00,51.05,51.1,51.04,51.07,6500.0,36.2759,36.3115,36.2688,36.2902,6500.0
2012-11-06 15:40:00,51.1,51.12,51.04,51.11,11200.0,36.3115,36.3257,36.2688,36.3186,11200.0
2012-11-06 15:45:00,51.11,51.25,51.08,51.24,18900.0,36.3186,36.4181,36.2973,36.411,18900.0
2012-11-06 15:50:00,51.24,51.24,51.12,51.16,39500.0,36.411,36.411,36.3257,36.3541,39500.0
2012-11-06 15:55:00,51.16,51.23,51.15,51.23,44300.0,36.3541,36.4039,36.347,36.4039,44300.0
2012-11-07 09:30:00,50.88,50.88,50.53,50.58,35400.0,36.1551,36.1551,35.9064,35.942,35400.0
2012-11-07 09:35:00,50.58,50.67,50.52,50.52,23400.0,35.942,36.0059,35.8993,35.8993,23400.0
2012-11-07 09:40:00,50.53,50.66,50.46,50.64,37100.0,35.9064,35.9988,35.8567,35.9846,37100.0
2012-11-07 09:45:00,50.73,51.0,50.71,50.98,21600.0,36.0486,36.2404,36.0343,36.2262,21600.0
2012-11-07 09:50:00,50.98,51.0,50.93,50.93,19400.0,36.2262,36.2404,36.1907,36.1907,19400.0
2012-11-07 09:55:00,50.91,50.96,50.9,50.96,4200.0,36.1765,36.212,36.1694,36.212,4200.0
2012-11-07 10:00:00,50.97,50.97,50.84,50.89,5100.0,36.2191,36.2191,36.1267,36.1623,5100.0
2012-11-07 10:05:00,50.93,50.97,50.9,50.93,12000.0,36.1907,36.2191,36.1694,36.1907,12000.0
2012-11-07 10:10:00,50.93,50.93,50.86,50.86,8300.0,36.1907,36.1907,36.1409,36.1409,8300.0
2012-11-07 10:15:00,50.87,50.9,50.79,50.79,12500.0,36.148,36.1694,36.0912,36.0912,12500.0
2012-11-07 10:20:00,50.79,50.81,50.63,50.69,10900.0,36.0912,36.1054,35.9775,36.0201,10900.0
2012-11-07 10:25:00,50.67,50.69,50.6,50.62,30800.0,36.0059,36.0201,35.9562,35.9704,30800.0
2012-11-07 10:30:00,50.61,50.73,50.6,50.65,25400.0,35.9633,36.0486,35.9562,35.9917,25400.0
2012-11-07 10:35:00,50.67,50.67,50.59,50.65,36600.0,36.0059,36.0059,35.9491,35.9917,36600.0
2012-11-07 10:40:00,50.65,50.77,50.59,50.76,30000.0,35.9917,36.077,35.9491,36.0699,30000.0
2012-11-07 10:45:00,50.76,50.78,50.68,50.69,10200.0,36.0699,36.0841,36.013,36.0201,10200.0
2012-11-07 10:50:00,50.69,50.72,50.51,50.55,31400.0,36.0201,36.0415,35.8922,35.9206,31400.0
2012-11-07 10:55:00,50.57,50.57,50.39,50.4,12300.0,35.9349,35.9349,35.807,35.8141,12300.0
2012-11-07 11:00:00,50.38,50.5,50.35,50.44,45300.0,35.7998,35.8851,35.7785,35.8425,45300.0
2012-11-07 11:05:00,50.48,50.5,50.43,50.43,9600.0,35.8709,35.8851,35.8354,35.8354,9600.0
2012-11-07 11:10:00,50.42,50.46,50.37,50.44,5300.0,35.8283,35.8567,35.7927,35.8425,5300.0
2012-11-07 11:15:00,50.44,50.48,50.36,50.36,7800.0,35.8425,35.8709,35.7856,35.7856,7800.0
2012-11-07 11:20:00,50.37,50.44,50.22,50.22,15200.0,35.7927,35.8425,35.6862,35.6862,15200.0
2012-11-07 11:25:00,50.22,50.33,50.11,50.12,18000.0,35.6862,35.7643,35.608,35.6151,18000.0
2012-11-07 11:30:00,50.18,50.26,50.08,50.22,21300.0,35.6577,35.7146,35.5867,35.6862,21300.0
2012-11-07 11:35:00,50.2,50.25,50.17,50.25,9900.0,35.6719,35.7075,35.6506,35.7075,9900.0
2012-11-07 11:40:00,50.24,50.29,50.16,50.22,15200.0,35.7004,35.7359,35.6435,35.6862,15200.0
2012-11-07 11:45:00,50.21,50.38,50.18,50.38,10800.0,35.679,35.7998,35.6577,35.7998,10800.0
2012-11-07 11:50:00,50.38,50.38,50.32,50.38,7500.0,35.7998,35.7998,35.7572,35.7998,7500.0
2012-11-07 11:55:00,50.38,50.54,50.32,50.49,15700.0,35.7998,35.9135,35.7572,35.878,15700.0
2012-11-07 12:00:00,50.52,50.58,50.48,50.54,6700.0,35.8993,35.942,35.8709,35.9135,6700.0
2012-11-07 12:05:00,50.58,50.59,50.52,50.55,8500.0,35.942,35.9491,35.8993,35.9206,8500.0
2012-11-07 12:10:00,50.56,50.59,50.48,50.54,11100.0,35.9278,35.9491,35.8709,35.9135,11100.0
2012-11-07 12:15:00,50.55,50.65,50.51,50.61,12500.0,35.9206,35.9917,35.8922,35.9633,12500.0
2012-11-07 12:20:00,50.61,50.66,50.54,50.56,9200.0,35.9633,35.9988,35.9135,35.9278,9200.0
2012-11-07 12:25:00,50.56,50.59,50.48,50.57,27100.0,35.9278,35.9491,35.8709,35.9349,27100.0
2012-11-07 12:30:00,50.58,50.71,50.57,50.7,6100.0,35.942,36.0343,35.9349,36.0272,6100.0
2012-11-07 12:35:00,50.7,50.78,50.68,50.72,11800.0,36.0272,36.0841,36.013,36.0415,11800.0
2012-11-07 12:40:00,50.7,50.7,50.61,50.68,4300.0,36.0272,36.0272,35.9633,36.013,4300.0
2012-11-07 12:45:00,50.72,50.72,50.63,50.64,6900.0,36.0415,36.0415,35.9775,35.9846,6900.0
2012-11-07 12:50:00,50.65,50.71,50.61,50.62,7700.0,35.9917,36.0343,35.9633,35.9704,7700.0
2012-11-07 12:55:00,50.6,50.61,50.54,50.61,7500.0,35.9562,35.9633,35.9135,35.9633,7500.0
2012-11-07 13:00:00,50.59,50.62,50.51,50.52,9200.0,35.9491,35.9704,35.8922,35.8993,9200.0
2012-11-07 13:05:00,50.51,50.77,50.49,50.73,73400.0,35.8922,36.077,35.878,36.0486,73400.0
2012-11-07 13:10:00,50.75,50.78,50.71,50.71,5600.0,36.0628,36.0841,36.0343,36.0343,5600.0
2012-11-07 13:15:00,50.7,50.74,50.68,50.7,16600.0,36.0272,36.0557,36.013,36.0272,16600.0
2012-11-07 13:20:00,50.71,50.77,50.69,50.7,10000.0,36.0343,36.077,36.0201,36.0272,10000.0
2012-11-07 13:25:00,50.7,50.73,50.68,50.69,5700.0,36.0272,36.0486,36.013,36.0201,5700.0
2012-11-07 13:30:00,50.68,50.76,50.66,50.67,8500.0,36.013,36.0699,35.9988,36.0059,8500.0
2012-11-07 13:35:00,50.66,50.77,50.64,50.75,8600.0,35.9988,36.077,35.9846,36.0628,8600.0
2012-11-07 13:40:00,50.73,50.77,50.67,50.75,12400.0,36.0486,36.077,36.0059,36.0628,12400.0
2012-11-07 13:45:00,50.76,50.76,50.67,50.68,5300.0,36.0699,36.0699,36.0059,36.013,5300.0
2012-11-07 13:50:00,50.71,50.74,50.66,50.73,13300.0,36.0343,36.0557,35.9988,36.0486,13300.0
2012-11-07 13:55:00,50.75,50.76,50.71,50.74,9800.0,36.0628,36.0699,36.0343,36.0557,9800.0
2012-11-07 14:00:00,50.76,50.78,50.73,50.75,8200.0,36.0699,36.0841,36.0486,36.0628,8200.0
2012-11-07 14:05:00,50.74,50.87,50.68,50.85,14500.0,36.0557,36.148,36.013,36.1338,14500.0
2012-11-07 14:10:00,50.84,50.87,50.78,50.81,8300.0,36.1267,36.148,36.0841,36.1054,8300.0
2012-11-07 14:15:00,50.82,50.85,50.76,50.82,11200.0,36.1125,36.1338,36.0699,36.1125,11200.0
2012-11-07 14:20:00,50.81,50.84,50.77,50.84,13900.0,36.1054,36.1267,36.077,36.1267,13900.0
2012-11-07 14:25:00,50.83,50.84,50.75,50.78,17600.0,36.1196,36.1267,36.0628,36.0841,17600.0
2012-11-07 14:30:00,50.77,50.77,50.66,50.66,7700.0,36.077,36.077,35.9988,35.9988,7700.0
2012-11-07 14:35:00,50.68,50.68,50.57,50.59,7900.0,36.013,36.013,35.9349,35.9491,7900.0
2012-11-07 14:40:00,50.61,50.62,50.58,50.6,9000.0,35.9633,35.9704,35.942,35.9562,9000.0
2012-11-07 14:45:00,50.6,50.68,50.59,50.65,16600.0,35.9562,36.013,35.9491,35.9917,16600.0
2012-11-07 14:50:00,50.68,50.69,50.58,50.59,7000.0,36.013,36.0201,35.942,35.9491,7000.0
2012-11-07 14:55:00,50.6,50.7,50.59,50.66,11100.0,35.9562,36.0272,35.9491,35.9988,11100.0
2012-11-07 15:00:00,50.67,50.68,50.58,50.59,12200.0,36.0059,36.013,35.942,35.9491,12200.0
2012-11-07 15:05:00,50.57,50.77,50.57,50.66,20700.0,35.9349,36.077,35.9349,35.9988,20700.0
2012-11-07 15:10:00,50.65,50.76,50.65,50.72,11300.0,35.9917,36.0699,35.9917,36.0415,11300.0
2012-11-07 15:15:00,50.72,50.75,50.66,50.69,10800.0,36.0415,36.0628,35.9988,36.0201,10800.0
2012-11-07 15:20:00,50.69,50.85,50.69,50.78,15200.0,36.0201,36.1338,36.0201,36.0841,15200.0
2012-11-07 15:25:00,50.78,50.83,50.73,50.79,14800.0,36.0841,36.1196,36.0486,36.0912,14800.0
2012-11-07 15:30:00,50.79,50.84,50.75,50.79,16500.0,36.0912,36.1267,36.0628,36.0912,16500.0
2012-11-07 15:35:00,50.81,50.86,50.75,50.76,11100.0,36.1054,36.1409,36.0628,36.0699,11100.0
2012-11-07 15:40:00,50.78,50.8,50.71,50.78,14900.0,36.0841,36.0983,36.0343,36.0841,14900.0
2012-11-07 15:45:00,50.79,50.85,50.72,50.85,43600.0,36.0912,36.1338,36.0415,36.1338,43600.0
2012-11-07 15:50:00,50.87,50.91,50.81,50.83,43800.0,36.148,36.1765,36.1054,36.1196,43800.0
2012-11-07 15:55:00,50.82,50.86,50.7,50.74,49000.0,36.1125,36.1409,36.0272,36.0557,49000.0
2012-11-08 09:30:00,50.58,50.73,50.47,50.48,20500.0,35.942,36.0486,35.8638,35.8709,20500.0
2012-11-08 09:35:00,50.52,50.65,50.48,50.57,10500.0,35.8993,35.9917,35.8709,35.9349,10500.0
2012-11-08 09:40:00,50.62,50.71,50.62,50.64,1600.0,35.9704,36.0343,35.9704,35.9846,1600.0
2012-11-08 09:45:00,50.64,50.68,50.63,50.67,2300.0,35.9846,36.013,35.9775,36.0059,2300.0
2012-11-08 09:50:00,50.68,50.7,50.63,50.67,4000.0,36.013,36.0272,35.9775,36.0059,4000.0
2012-11-08 09:55:00,50.68,50.73,50.67,50.69,4000.0,36.013,36.0486,36.0059,36.0201,4000.0
2012-11-08 10:00:00,50.68,50.72,50.66,50.72,2300.0,36.013,36.0415,35.9988,36.0415,2300.0
2012-11-08 10:05:00,50.69,50.69,50.58,50.67,51700.0,36.0201,36.0201,35.942,36.0059,51700.0
2012-11-08 10:10:00,50.65,50.67,50.61,50.65,11400.0,35.9917,36.0059,35.9633,35.9917,11400.0
2012-11-08 10:15:00,50.67,50.88,50.65,50.83,15400.0,36.0059,36.1551,35.9917,36.1196,15400.0
2012-11-08 10:20:00,50.81,50.81,50.66,50.66,6600.0,36.1054,36.1054,35.9988,35.9988,6600.0
2012-11-08 10:25:00,50.69,50.74,50.62,50.68,7600.0,36.0201,36.0557,35.9704,36.013,7600.0
2012-11-08 10:30:00,50.68,50.78,50.62,50.75,6200.0,36.013,36.0841,35.9704,36.0628,6200.0
2012-11-08 10:35:00,50.75,50.75,50.63,50.72,3500.0,36.0628,36.0628,35.9775,36.0415,3500.0
2012-11-08 10:40:00,50.7,50.72,50.6,50.69,14800.0,36.0272,36.0415,35.9562,36.0201,14800.0
2012-11-08 10:45:00,50.74,50.78,50.61,50.65,8000.0,36.0557,36.0841,35.9633,35.9917,8000.0
2012-11-08 10:50:00,50.62,50.77,50.61,50.64,7600.0,35.9704,36.077,35.9633,35.9846,7600.0
2012-11-08 10:55:00,50.64,50.7,50.58,50.67,9800.0,35.9846,36.0272,35.942,36.0059,9800.0
2012-11-08 11:00:00,50.67,50.7,50.45,50.48,5500.0,36.0059,36.0272,35.8496,35.8709,5500.0
2012-11-08 11:05:00,50.47,50.58,50.46,50.51,7700.0,35.8638,35.942,35.8567,35.8922,7700.0
2012-11-08 11:10:00,50.49,50.51,50.33,50.38,13500.0,35.878,35.8922,35.7643,35.7998,13500.0
2012-11-08 11:15:00,50.37,50.49,50.33,50.35,11300.0,35.7927,35.878,35.7643,35.7785,11300.0
2012-11-08 11:20:00,50.33,50.37,50.26,50.31,7600.0,35.7643,35.7927,35.7146,35.7501,7600.0
2012-11-08 11:25:00,50.36,50.39,50.34,50.39,3800.0,35.7856,35.807,35.7714,35.807,3800.0
2012-11-08 11:30:00,50.38,50.41,50.29,50.3,3300.0,35.7998,35.8212,35.7359,35.743,3300.0
2012-11-08 11:35:00,50.25,50.32,50.17,50.32,2500.0,35.7075,35.7572,35.6506,35.7572,2500.0
2012-11-08 11:40:00,50.33,50.34,50.22,50.23,16000.0,35.7643,35.7714,35.6862,35.6933,16000.0
2012-11-08 11:45:00,50.22,50.24,50.19,50.2,15100.0,35.6862,35.7004,35.6648,35.6719,15100.0
2012-11-08 11:50:00,50.2,50.2,50.13,50.15,1600.0,35.6719,35.6719,35.6222,35.6364,1600.0
2012-11-08 11:55:00,50.14,50.18,50.11,50.14,5800.0,35.6293,35.6577,35.608,35.6293,5800.0
2012-11-08 12:00:00,50.12,50.13,50.01,50.05,6200.0,35.6151,35.6222,35.5369,35.5654,6200.0
2012-11-08 12:05:00,50.06,50.13,49.98,49.99,10200.0,35.5725,35.6222,35.5156,35.5227,10200.0
2012-11-08 12:10:00,49.99,50.09,49.88,50.03,11700.0,35.5227,35.5938,35.4445,35.5511,11700.0
2012-11-08 12:15:00,50.01,50.07,49.96,49.96,10900.0,35.5369,35.5796,35.5014,35.5014,10900.0
2012-11-08 12:20:00,49.94,49.98,49.92,49.95,3100.0,35.4872,35.5156,35.473,35.4943,3100.0
2012-11-08 12:25:00,49.95,49.96,49.91,49.94,2500.0,35.4943,35.5014,35.4659,35.4872,2500.0
2012-11-08 12:30:00,49.94,49.94,49.84,49.92,2600.0,35.4872,35.4872,35.4161,35.473,2600.0
2012-11-08 12:35:00,49.92,49.92,49.83,49.86,4400.0,35.473,35.473,35.409,35.4303,4400.0
2012-11-08 12:40:00,49.86,49.86,49.81,49.81,2400.0,35.4303,35.4303,35.3948,35.3948,2400.0
2012-11-08 12:45:00,49.8,49.81,49.7,49.7,8500.0,35.3877,35.3948,35.3166,35.3166,8500.0
2012-11-08 12:50:00,49.7,49.71,49.63,49.64,24300.0,35.3166,35.3237,35.2669,35.274,24300.0
2012-11-08 12:55:00,49.65,49.67,49.59,49.67,4200.0,35.2811,35.2953,35.2385,35.2953,4200.0
2012-11-08 13:00:00,49.66,49.67,49.61,49.61,5500.0,35.2882,35.2953,35.2527,35.2527,5500.0
2012-11-08 13:05:00,49.64,49.65,49.62,49.64,6100.0,35.274,35.2811,35.2598,35.274,6100.0
2012-11-08 13:10:00,49.62,49.63,49.46,49.52,13600.0,35.2598,35.2669,35.1461,35.1887,13600.0
2012-11-08 13:15:00,49.51,49.59,49.5,49.58,7500.0,35.1816,35.2385,35.1745,35.2314,7500.0
2012-11-08 13:20:00,49.6,49.64,49.51,49.51,4700.0,35.2456,35.274,35.1816,35.1816,4700.0
2012-11-08 13:25:00,49.52,49.53,49.41,49.49,7200.0,35.1887,35.1958,35.1106,35.1674,7200.0
2012-11-08 13:30:00,49.49,49.53,49.4,49.51,8000.0,35.1674,35.1958,35.1035,35.1816,8000.0
2012-11-08 13:35:00,49.53,49.58,49.53,49.54,4900.0,35.1958,35.2314,35.1958,35.2029,4900.0
2012-11-08 13:40:00,49.54,49.66,49.53,49.65,15300.0,35.2029,35.2882,35.1958,35.2811,15300.0
2012-11-08 13:45:00,49.65,49.67,49.57,49.65,17100.0,35.2811,35.2953,35.2243,35.2811,17100.0
2012-11-08 13:50:00,49.66,49.71,49.65,49.71,10900.0,35.2882,35.3237,35.2811,35.3237,10900.0
2012-11-08 13:55:00,49.74,49.77,49.72,49.76,14800.0,35.3451,35.3664,35.3309,35.3593,14800.0
2012-11-08 14:00:00,49.73,49.84,49.72,49.77,19400.0,35.338,35.4161,35.3309,35.3664,19400.0
2012-11-08 14:05:00,49.76,49.78,49.67,49.69,26200.0,35.3593,35.3735,35.2953,35.3095,26200.0
2012-11-08 14:10:00,49.71,49.75,49.67,49.74,7800.0,35.3237,35.3522,35.2953,35.3451,7800.0
2012-11-08 14:15:00,49.73,49.75,49.65,49.65,15300.0,35.338,35.3522,35.2811,35.2811,15300.0
2012-11-08 14:20:00,49.66,49.66,49.57,49.57,5100.0,35.2882,35.2882,35.2243,35.2243,5100.0
2012-11-08 14:25:00,49.55,49.66,49.55,49.62,7500.0,35.2101,35.2882,35.2101,35.2598,7500.0
2012-11-08 14:30:00,49.64,49.64,49.51,49.51,5200.0,35.274,35.274,35.1816,35.1816,5200.0
2012-11-08 14:35:00,49.52,49.55,49.52,49.53,4200.0,35.1887,35.2101,35.1887,35.1958,4200.0
2012-11-08 14:40:00,49.53,49.56,49.46,49.46,7600.0,35.1958,35.2172,35.1461,35.1461,7600.0
2012-11-08 14:45:00,49.47,49.49,49.44,49.49,11700.0,35.1532,35.1674,35.1319,35.1674,11700.0
2012-11-08 14:50:00,49.5,49.58,49.46,49.46,4300.0,35.1745,35.2314,35.1461,35.1461,4300.0
2012-11-08 14:55:00,49.48,49.56,49.47,49.5,9000.0,35.1603,35.2172,35.1532,35.1745,9000.0
2012-11-08 15:00:00,49.48,49.52,49.45,49.48,6600.0,35.1603,35.1887,35.139,35.1603,6600.0
2012-11-08 15:05:00,49.48,49.53,49.42,49.42,15500.0,35.1603,35.1958,35.1177,35.1177,15500.0
2012-11-08 15:10:00,49.42,49.44,49.34,49.39,30100.0,35.1177,35.1319,35.0608,35.0964,30100.0
2012-11-08 15:15:00,49.37,49.38,49.33,49.35,13100.0,35.0821,35.0893,35.0537,35.0679,13100.0
2012-11-08 15:20:00,49.36,49.42,49.34,49.4,12700.0,35.075,35.1177,35.0608,35.1035,12700.0
2012-11-08 15:25:00,49.39,49.42,49.33,49.42,13200.0,35.0964,35.1177,35.0537,35.1177,13200.0
2012-11-08 15:30:00,49.42,49.44,49.31,49.35,16000.0,35.1177,35.1319,35.0395,35.0679,16000.0
2012-11-08 15:35:00,49.35,49.37,49.3,49.36,19600.0,35.0679,35.0821,35.0324,35.075,19600.0
2012-11-08 15:40:00,49.35,49.38,49.28,49.36,15500.0,35.0679,35.0893,35.0182,35.075,15500.0
2012-11-08 15:45:00,49.36,49.41,49.31,49.36,15400.0,35.075,35.1106,35.0395,35.075,15400.0
2012-11-08 15:50:00,49.35,49.5,49.34,49.48,47900.0,35.0679,35.1745,35.0608,35.1603,47900.0
2012-11-08 15:55:00,49.47,49.48,49.3,49.32,52800.0,35.1532,35.1603,35.0324,35.0466,52800.0
2012-11-09 09:30:00,49.15,49.18,48.96,49.17,10900.0,34.9258,34.9471,34.7908,34.94,10900.0
2012-11-09 09:35:00,49.29,49.36,49.07,49.2,11500.0,35.0253,35.075,34.869,34.9613,11500.0
2012-11-09 09:40:00,49.16,49.27,49.1,49.22,10200.0,34.9329,35.0111,34.8903,34.9756,10200.0
2012-11-09 09:45:00,49.19,49.22,49.08,49.19,10700.0,34.9542,34.9756,34.8761,34.9542,10700.0
2012-11-09 09:50:00,49.19,49.19,48.97,49.07,19500.0,34.9542,34.9542,34.7979,34.869,19500.0
2012-11-09 09:55:00,49.08,49.1,48.83,48.97,25200.0,34.8761,34.8903,34.6984,34.7979,25200.0
2012-11-09 10:00:00,48.97,49.1,48.95,49.0,18100.0,34.7979,34.8903,34.7837,34.8192,18100.0
2012-11-09 10:05:00,48.98,49.14,48.88,49.13,28400.0,34.805,34.9187,34.734,34.9116,28400.0
2012-11-09 10:10:00,49.13,49.23,49.11,49.21,11700.0,34.9116,34.9827,34.8974,34.9685,11700.0
2012-11-09 10:15:00,49.21,49.29,49.07,49.11,38000.0,34.9685,35.0253,34.869,34.8974,38000.0
2012-11-09 10:20:00,49.11,49.11,49.0,49.07,26300.0,34.8974,34.8974,34.8192,34.869,26300.0
2012-11-09 10:25:00,49.08,49.09,49.0,49.04,6100.0,34.8761,34.8832,34.8192,34.8476,6100.0
2012-11-09 10:30:00,49.01,49.09,48.99,49.08,6500.0,34.8263,34.8832,34.8121,34.8761,6500.0
2012-11-09 10:35:00,49.11,49.23,49.05,49.05,5800.0,34.8974,34.9827,34.8548,34.8548,5800.0
2012-11-09 10:40:00,49.08,49.15,49.04,49.1,8600.0,34.8761,34.9258,34.8476,34.8903,8600.0
2012-11-09 10:45:00,49.06,49.19,49.06,49.13,15900.0,34.8619,34.9542,34.8619,34.9116,15900.0
2012-11-09 10:50:00,49.12,49.18,49.09,49.18,9500.0,34.9045,34.9471,34.8832,34.9471,9500.0
2012-11-09 10:55:00,49.18,49.26,49.13,49.16,19600.0,34.9471,35.004,34.9116,34.9329,19600.0
2012-11-09 11:00:00,49.18,49.42,49.16,49.35,16100.0,34.9471,35.1177,34.9329,35.0679,16100.0
2012-11-09 11:05:00,49.31,49.39,49.23,49.23,25300.0,35.0395,35.0964,34.9827,34.9827,25300.0
2012-11-09 11:10:00,49.26,49.33,49.24,49.24,3900.0,35.004,35.0537,34.9898,34.9898,3900.0
2012-11-09 11:15:00,49.25,49.29,49.22,49.23,4300.0,34.9969,35.0253,34.9756,34.9827,4300.0
2012-11-09 11:20:00,49.22,49.22,49.0,49.01,23800.0,34.9756,34.9756,34.8192,34.8263,23800.0
2012-11-09 11:25:00,48.97,49.04,48.97,49.04,34000.0,34.7979,34.8476,34.7979,34.8476,34000.0
2012-11-09 11:30:00,49.04,49.28,49.04,49.21,38800.0,34.8476,35.0182,34.8476,34.9685,38800.0
2012-11-09 11:35:00,49.21,49.23,49.05,49.19,14700.0,34.9685,34.9827,34.8548,34.9542,14700.0
2012-11-09 11:40:00,49.2,49.2,49.11,49.12,6300.0,34.9613,34.9613,34.8974,34.9045,6300.0
2012-11-09 11:45:00,49.13,49.29,49.12,49.28,7700.0,34.9116,35.0253,34.9045,35.0182,7700.0
2012-11-09 11:50:00,49.26,49.26,49.12,49.17,3400.0,35.004,35.004,34.9045,34.94,3400.0
2012-11-09 11:55:00,49.19,49.34,49.15,49.31,6100.0,34.9542,35.0608,34.9258,35.0395,6100.0
2012-11-09 12:00:00,49.33,49.41,49.33,49.35,12700.0,35.0537,35.1106,35.0537,35.0679,12700.0
2012-11-09 12:05:00,49.35,49.38,49.3,49.36,5500.0,35.0679,35.0893,35.0324,35.075,5500.0
2012-11-09 12:10:00,49.38,49.45,49.32,49.36,41400.0,35.0893,35.139,35.0466,35.075,41400.0
2012-11-09 12:15:00,49.39,49.54,49.38,49.51,12500.0,35.0964,35.2029,35.0893,35.1816,12500.0
2012-11-09 12:20:00,49.5,49.5,49.41,49.44,22500.0,35.1745,35.1745,35.1106,35.1319,22500.0
2012-11-09 12:25:00,49.43,49.49,49.38,49.41,20100.0,35.1248,35.1674,35.0893,35.1106,20100.0
2012-11-09 12:30:00,49.45,49.48,49.44,49.44,10700.0,35.139,35.1603,35.1319,35.1319,10700.0
2012-11-09 12:35:00,49.47,49.55,49.44,49.5,15700.0,35.1532,35.2101,35.1319,35.1745,15700.0
2012-11-09 12:40:00,49.5,49.54,49.5,49.54,3600.0,35.1745,35.2029,35.1745,35.2029,3600.0
2012-11-09 12:45:00,49.55,49.67,49.54,49.67,10500.0,35.2101,35.2953,35.2029,35.2953,10500.0
2012-11-09 12:50:00,49.66,49.7,49.66,49.67,2400.0,35.2882,35.3166,35.2882,35.2953,2400.0
2012-11-09 12:55:00,49.65,49.66,49.6,49.6,5100.0,35.2811,35.2882,35.2456,35.2456,5100.0
2012-11-09 13:00:00,49.6,49.82,49.6,49.79,20200.0,35.2456,35.4019,35.2456,35.3806,20200.0
2012-11-09 13:05:00,49.81,49.81,49.71,49.73,5200.0,35.3948,35.3948,35.3237,35.338,5200.0
2012-11-09 13:10:00,49.72,49.75,49.58,49.7,16300.0,35.3309,35.3522,35.2314,35.3166,16300.0
2012-11-09 13:15:00,49.67,49.71,49.59,49.61,10800.0,35.2953,35.3237,35.2385,35.2527,10800.0
2012-11-09 13:20:00,49.58,49.59,49.48,49.48,3200.0,35.2314,35.2385,35.1603,35.1603,3200.0
2012-11-09 13:25:00,49.49,49.51,49.45,49.48,5900.0,35.1674,35.1816,35.139,35.1603,5900.0
2012-11-09 13:30:00,49.47,49.55,49.42,49.42,17400.0,35.1532,35.2101,35.1177,35.1177,17400.0
2012-11-09 13:35:00,49.44,49.47,49.4,49.42,9800.0,35.1319,35.1532,35.1035,35.1177,9800.0
2012-11-09 13:40:00,49.45,49.48,49.39,49.46,11600.0,35.139,35.1603,35.0964,35.1461,11600.0
2012-11-09 13:45:00,49.46,49.53,49.46,49.51,6400.0,35.1461,35.1958,35.1461,35.1816,6400.0
2012-11-09 13:50:00,49.48,49.63,49.46,49.53,9700.0,35.1603,35.2669,35.1461,35.1958,9700.0
2012-11-09 13:55:00,49.56,49.66,49.51,49.66,6800.0,35.2172,35.2882,35.1816,35.2882,6800.0
2012-11-09 14:00:00,49.65,49.68,49.62,49.63,6900.0,35.2811,35.3024,35.2598,35.2669,6900.0
2012-11-09 14:05:00,49.64,49.7,49.63,49.64,6400.0,35.274,35.3166,35.2669,35.274,6400.0
2012-11-09 14:10:00,49.66,49.7,49.66,49.68,13000.0,35.2882,35.3166,35.2882,35.3024,13000.0
2012-11-09 14:15:00,49.68,49.7,49.63,49.68,14400.0,35.3024,35.3166,35.2669,35.3024,14400.0
2012-11-09 14:20:00,49.67,49.69,49.6,49.61,13100.0,35.2953,35.3095,35.2456,35.2527,13100.0
2012-11-09 14:25:00,49.62,49.62,49.49,49.49,46200.0,35.2598,35.2598,35.1674,35.1674,46200.0
2012-11-09 14:30:00,49.52,49.65,49.43,49.64,16300.0,35.1887,35.2811,35.1248,35.274,16300.0
2012-11-09 14:35:00,49.66,49.73,49.63,49.63,5500.0,35.2882,35.338,35.2669,35.2669,5500.0
2012-11-09 14:40:00,49.63,49.68,49.6,49.65,4400.0,35.2669,35.3024,35.2456,35.2811,4400.0
2012-11-09 14:45:00,49.63,49.64,49.43,49.45,22600.0,35.2669,35.274,35.1248,35.139,22600.0
2012-11-09 14:50:00,49.45,49.46,49.34,49.35,21200.0,35.139,35.1461,35.0608,35.0679,21200.0
2012-11-09 14:55:00,49.37,49.51,49.37,49.44,5100.0,35.0821,35.1816,35.0821,35.1319,5100.0
2012-11-09 15:00:00,49.41,49.52,49.41,49.43,3800.0,35.1106,35.1887,35.1106,35.1248,3800.0
2012-11-09 15:05:00,49.43,49.43,49.36,49.4,9500.0,35.1248,35.1248,35.075,35.1035,9500.0
2012-11-09 15:10:00,49.41,49.47,49.37,49.42,15200.0,35.1106,35.1532,35.0821,35.1177,15200.0
2012-11-09 15:15:00,49.43,49.47,49.36,49.36,4300.0,35.1248,35.1532,35.075,35.075,4300.0
2012-11-09 15:20:00,49.35,49.47,49.35,49.44,4200.0,35.0679,35.1532,35.0679,35.1319,4200.0
2012-11-09 15:25:00,49.44,49.48,49.4,49.46,4000.0,35.1319,35.1603,35.1035,35.1461,4000.0
2012-11-09 15:30:00,49.44,49.47,49.41,49.41,3000.0,35.1319,35.1532,35.1106,35.1106,3000.0
2012-11-09 15:35:00,49.38,49.4,49.3,49.34,6000.0,35.0893,35.1035,35.0324,35.0608,6000.0
2012-11-09 15:40:00,49.36,49.42,49.32,49.42,9200.0,35.075,35.1177,35.0466,35.1177,9200.0
2012-11-09 15:45:00,49.38,49.47,49.34,49.43,14100.0,35.0893,35.1532,35.0608,35.1248,14100.0
2012-11-09 15:50:00,49.4,49.45,49.33,49.41,14700.0,35.1035,35.139,35.0537,35.1106,14700.0
2012-11-09 15:55:00,49.4,49.42,49.33,49.36,28300.0,35.1035,35.1177,35.0537,35.075,28300.0
2012-11-12 09:30:00,49.7,49.7,49.34,49.56,54800.0,35.3166,35.3166,35.0608,35.2172,54800.0
2012-11-12 09:35:00,49.51,49.79,49.39,49.73,82300.0,35.1816,35.3806,35.0964,35.338,82300.0
2012-11-12 09:40:00,49.73,49.8,49.56,49.56,26400.0,35.338,35.3877,35.2172,35.2172,26400.0
2012-11-12 09:45:00,49.55,49.55,49.43,49.45,15300.0,35.2101,35.2101,35.1248,35.139,15300.0
2012-11-12 09:50:00,49.44,49.49,49.4,49.46,32400.0,35.1319,35.1674,35.1035,35.1461,32400.0
2012-11-12 09:55:00,49.47,49.5,49.45,49.47,9600.0,35.1532,35.1745,35.139,35.1532,9600.0
2012-11-12 10:00:00,49.5,49.5,49.45,49.5,17400.0,35.1745,35.1745,35.139,35.1745,17400.0
2012-11-12 10:05:00,49.49,49.51,49.48,49.48,8000.0,35.1674,35.1816,35.1603,35.1603,8000.0
2012-11-12 10:10:00,49.48,49.49,49.42,49.48,12600.0,35.1603,35.1674,35.1177,35.1603,12600.0
2012-11-12 10:15:00,49.48,49.51,49.47,49.5,21700.0,35.1603,35.1816,35.1532,35.1745,21700.0
2012-11-12 10:20:00,49.5,49.51,49.46,49.47,24000.0,35.1745,35.1816,35.1461,35.1532,24000.0
2012-11-12 10:25:00,49.47,49.56,49.47,49.55,8600.0,35.1532,35.2172,35.1532,35.2101,8600.0
2012-11-12 10:30:00,49.55,49.57,49.47,49.51,36900.0,35.2101,35.2243,35.1532,35.1816,36900.0
2012-11-12 10:35:00,49.5,49.52,49.45,49.48,31000.0,35.1745,35.1887,35.139,35.1603,31000.0
2012-11-12 10:40:00,49.48,49.48,49.34,49.36,38300.0,35.1603,35.1603,35.0608,35.075,38300.0
2012-11-12 10:45:00,49.35,49.41,49.3,49.32,14700.0,35.0679,35.1106,35.0324,35.0466,14700.0
2012-11-12 10:50:00,49.35,49.38,49.3,49.35,14000.0,35.0679,35.0893,35.0324,35.0679,14000.0
2012-11-12 10:55:00,49.34,49.44,49.34,49.44,24200.0,35.0608,35.1319,35.0608,35.1319,24200.0
2012-11-12 11:00:00,49.46,49.54,49.43,49.53,29700.0,35.1461,35.2029,35.1248,35.1958,29700.0
2012-11-12 11:05:00,49.53,49.57,49.53,49.53,7500.0,35.1958,35.2243,35.1958,35.1958,7500.0
2012-11-12 11:10:00,49.53,49.68,49.53,49.63,48800.0,35.1958,35.3024,35.1958,35.2669,48800.0
2012-11-12 11:15:00,49.62,49.62,49.48,49.5,41900.0,35.2598,35.2598,35.1603,35.1745,41900.0
2012-11-12 11:20:00,49.47,49.5,49.46,49.49,26500.0,35.1532,35.1745,35.1461,35.1674,26500.0
2012-11-12 11:25:00,49.47,49.5,49.43,49.5,5100.0,35.1532,35.1745,35.1248,35.1745,5100.0
2012-11-12 11:30:00,49.51,49.62,49.51,49.55,11400.0,35.1816,35.2598,35.1816,35.2101,11400.0
2012-11-12 11:35:00,49.52,49.53,49.37,49.37,26700.0,35.1887,35.1958,35.0821,35.0821,26700.0
2012-11-12 11:40:00,49.38,49.41,49.23,49.24,12200.0,35.0893,35.1106,34.9827,34.9898,12200.0
2012-11-12 11:45:00,49.24,49.25,49.2,49.22,13600.0,34.9898,34.9969,34.9613,34.9756,13600.0
2012-11-12 11:50:00,49.2,49.2,49.1,49.11,7100.0,34.9613,34.9613,34.8903,34.8974,7100.0
2012-11-12 11:55:00,49.12,49.2,49.12,49.15,14300.0,34.9045,34.9613,34.9045,34.9258,14300.0
2012-11-12 12:00:00,49.15,49.16,49.15,49.15,3300.0,34.9258,34.9329,34.9258,34.9258,3300.0
2012-11-12 12:05:00,49.15,49.16,49.09,49.1,11000.0,34.9258,34.9329,34.8832,34.8903,11000.0
2012-11-12 12:10:00,49.1,49.12,49.1,49.12,5800.0,34.8903,34.9045,34.8903,34.9045,5800.0
2012-11-12 12:15:00,49.12,49.12,49.11,49.11,8200.0,34.9045,34.9045,34.8974,34.8974,8200.0
2012-11-12 12:20:00,49.12,49.18,49.11,49.18,10800.0,34.9045,34.9471,34.8974,34.9471,10800.0
2012-11-12 12:25:00,49.18,49.23,49.13,49.16,16800.0,34.9471,34.9827,34.9116,34.9329,16800.0
2012-11-12 12:30:00,49.17,49.23,49.17,49.23,2500.0,34.94,34.9827,34.94,34.9827,2500.0
2012-11-12 12:35:00,49.24,49.32,49.24,49.31,3600.0,34.9898,35.0466,34.9898,35.0395,3600.0
2012-11-12 12:40:00,49.31,49.34,49.29,49.29,42400.0,35.0395,35.0608,35.0253,35.0253,42400.0
2012-11-12 12:45:00,49.29,49.37,49.29,49.31,14700.0,35.0253,35.0821,35.0253,35.0395,14700.0
2012-11-12 12:50:00,49.32,49.36,49.27,49.31,19800.0,35.0466,35.075,35.0111,35.0395,19800.0
2012-11-12 12:55:00,49.3,49.31,49.26,49.28,6100.0,35.0324,35.0395,35.004,35.0182,6100.0
2012-11-12 13:00:00,49.3,49.3,49.27,49.3,5300.0,35.0324,35.0324,35.0111,35.0324,5300.0
2012-11-12 13:05:00,49.3,49.33,49.24,49.25,24000.0,35.0324,35.0537,34.9898,34.9969,24000.0
2012-11-12 13:10:00,49.26,49.28,49.23,49.25,9700.0,35.004,35.0182,34.9827,34.9969,9700.0
2012-11-12 13:15:00,49.26,49.31,49.25,49.27,13400.0,35.004,35.0395,34.9969,35.0111,13400.0
2012-11-12 13:20:00,49.27,49.27,49.24,49.24,6700.0,35.0111,35.0111,34.9898,34.9898,6700.0
2012-11-12 13:25:00,49.23,49.28,49.19,49.25,10700.0,34.9827,35.0182,34.9542,34.9969,10700.0
2012-11-12 13:30:00,49.25,49.25,49.18,49.19,3700.0,34.9969,34.9969,34.9471,34.9542,3700.0
2012-11-12 13:35:00,49.19,49.24,49.19,49.24,2800.0,34.9542,34.9898,34.9542,34.9898,2800.0
2012-11-12 13:40:00,49.22,49.22,49.2,49.21,6100.0,34.9756,34.9756,34.9613,34.9685,6100.0
2012-11-12 13:45:00,49.21,49.21,49.19,49.2,1000.0,34.9685,34.9685,34.9542,34.9613,1000.0
2012-11-12 13:50:00,49.2,49.2,49.12,49.12,16600.0,34.9613,34.9613,34.9045,34.9045,16600.0
2012-11-12 13:55:00,49.12,49.18,49.08,49.12,36200.0,34.9045,34.9471,34.8761,34.9045,36200.0
2012-11-12 14:00:00,49.12,49.12,49.07,49.1,12300.0,34.9045,34.9045,34.869,34.8903,12300.0
2012-11-12 14:05:00,49.1,49.12,49.07,49.1,11800.0,34.8903,34.9045,34.869,34.8903,11800.0
2012-11-12 14:10:00,49.12,49.12,49.03,49.04,11900.0,34.9045,34.9045,34.8405,34.8476,11900.0
2012-11-12 14:15:00,49.05,49.09,49.03,49.09,6500.0,34.8548,34.8832,34.8405,34.8832,6500.0
2012-11-12 14:20:00,49.08,49.12,49.08,49.1,12900.0,34.8761,34.9045,34.8761,34.8903,12900.0
2012-11-12 14:25:00,49.1,49.1,49.05,49.08,5700.0,34.8903,34.8903,34.8548,34.8761,5700.0
2012-11-12 14:30:00,49.08,49.1,49.04,49.1,11600.0,34.8761,34.8903,34.8476,34.8903,11600.0
2012-11-12 14:35:00,49.1,49.1,48.94,48.96,49400.0,34.8903,34.8903,34.7766,34.7908,49400.0
2012-11-12 14:40:00,48.97,49.02,48.88,48.88,44100.0,34.7979,34.8334,34.734,34.734,44100.0
2012-11-12 14:45:00,48.89,49.02,48.85,49.0,43900.0,34.7411,34.8334,34.7126,34.8192,43900.0
2012-11-12 14:50:00,48.98,49.0,48.9,48.9,32600.0,34.805,34.8192,34.7482,34.7482,32600.0
2012-11-12 14:55:00,48.9,48.92,48.84,48.9,30000.0,34.7482,34.7624,34.7055,34.7482,30000.0
2012-11-12 15:00:00,48.9,49.0,48.89,48.95,43500.0,34.7482,34.8192,34.7411,34.7837,43500.0
2012-11-12 15:05:00,48.94,48.96,48.89,48.92,21100.0,34.7766,34.7908,34.7411,34.7624,21100.0
2012-11-12 15:10:00,48.91,48.98,48.89,48.91,42400.0,34.7553,34.805,34.7411,34.7553,42400.0
2012-11-12 15:15:00,48.93,48.95,48.88,48.88,43200.0,34.7695,34.7837,34.734,34.734,43200.0
2012-11-12 15:20:00,48.88,48.94,48.87,48.91,46600.0,34.734,34.7766,34.7268,34.7553,46600.0
2012-11-12 15:25:00,48.89,48.89,48.73,48.75,62700.0,34.7411,34.7411,34.6274,34.6416,62700.0
2012-11-12 15:30:00,48.75,48.83,48.7,48.8,67300.0,34.6416,34.6984,34.606,34.6771,67300.0
2012-11-12 15:35:00,48.81,48.84,48.75,48.8,73900.0,34.6842,34.7055,34.6416,34.6771,73900.0
2012-11-12 15:40:00,48.81,48.83,48.71,48.76,54000.0,34.6842,34.6984,34.6132,34.6487,54000.0
2012-11-12 15:45:00,48.76,49.0,48.75,48.77,114800.0,34.6487,34.8192,34.6416,34.6558,114800.0
2012-11-12 15:50:00,48.79,48.82,48.72,48.76,110500.0,34.67,34.6913,34.6203,34.6487,110500.0
2012-11-12 15:55:00,48.76,48.85,48.66,48.66,138600.0,34.6487,34.7126,34.5776,34.5776,138600.0
2012-11-13 09:30:00,50.36,50.75,49.52,49.6,214600.0,35.7856,36.0628,35.1887,35.2456,214600.0
2012-11-13 09:35:00,49.64,50.32,49.6,50.02,188800.0,35.274,35.7572,35.2456,35.544,188800.0
2012-11-13 09:40:00,49.97,50.29,49.82,50.07,206000.0,35.5085,35.7359,35.4019,35.5796,206000.0
2012-11-13 09:45:00,50.09,51.78,50.0,50.9,373200.0,35.5938,36.7947,35.5298,36.1694,373200.0
2012-11-13 09:50:00,50.98,51.08,50.41,50.55,184200.0,36.2262,36.2973,35.8212,35.9206,184200.0
2012-11-13 09:55:00,50.56,51.11,50.31,50.84,141400.0,35.9278,36.3186,35.7501,36.1267,141400.0
2012-11-13 10:00:00,50.79,50.96,50.65,50.76,52900.0,36.0912,36.212,35.9917,36.0699,52900.0
2012-11-13 10:05:00,50.72,50.83,50.54,50.64,73500.0,36.0415,36.1196,35.9135,35.9846,73500.0
2012-11-13 10:10:00,50.65,50.88,50.51,50.57,84000.0,35.9917,36.1551,35.8922,35.9349,84000.0
2012-11-13 10:15:00,50.57,50.66,50.24,50.31,59300.0,35.9349,35.9988,35.7004,35.7501,59300.0
2012-11-13 10:20:00,50.36,50.7,50.29,50.37,83100.0,35.7856,36.0272,35.7359,35.7927,83100.0
2012-11-13 10:25:00,50.36,50.64,50.28,50.56,63600.0,35.7856,35.9846,35.7288,35.9278,63600.0
2012-11-13 10:30:00,50.52,50.52,50.31,50.34,45100.0,35.8993,35.8993,35.7501,35.7714,45100.0
2012-11-13 10:35:00,50.34,50.45,50.25,50.29,43700.0,35.7714,35.8496,35.7075,35.7359,43700.0
2012-11-13 10:40:00,50.32,50.51,50.3,50.37,47900.0,35.7572,35.8922,35.743,35.7927,47900.0
2012-11-13 10:45:00,50.38,50.5,50.37,50.44,26800.0,35.7998,35.8851,35.7927,35.8425,26800.0
2012-11-13 10:50:00,50.44,50.66,50.26,50.59,59200.0,35.8425,35.9988,35.7146,35.9491,59200.0
2012-11-13 10:55:00,50.59,50.91,50.58,50.74,45300.0,35.9491,36.1765,35.942,36.0557,45300.0
2012-11-13 11:00:00,50.75,50.78,50.66,50.66,73000.0,36.0628,36.0841,35.9988,35.9988,73000.0
2012-11-13 11:05:00,50.67,50.89,50.64,50.84,50300.0,36.0059,36.1623,35.9846,36.1267,50300.0
2012-11-13 11:10:00,50.84,50.99,50.81,50.95,35800.0,36.1267,36.2333,36.1054,36.2049,35800.0
2012-11-13 11:15:00,50.98,51.08,50.93,51.05,37000.0,36.2262,36.2973,36.1907,36.2759,37000.0
2012-11-13 11:20:00,51.04,51.06,50.89,51.0,27700.0,36.2688,36.2831,36.1623,36.2404,27700.0
2012-11-13 11:25:00,51.0,51.18,50.96,51.13,32000.0,36.2404,36.3683,36.212,36.3328,32000.0
2012-11-13 11:30:00,51.1,51.25,51.06,51.25,29600.0,36.3115,36.4181,36.2831,36.4181,29600.0
2012-11-13 11:35:00,51.23,51.23,51.11,51.11,16300.0,36.4039,36.4039,36.3186,36.3186,16300.0
2012-11-13 11:40:00,51.11,51.18,50.99,51.16,21900.0,36.3186,36.3683,36.2333,36.3541,21900.0
2012-11-13 11:45:00,51.15,51.2,50.98,51.05,14600.0,36.347,36.3825,36.2262,36.2759,14600.0
2012-11-13 11:50:00,51.03,51.1,50.91,51.06,18800.0,36.2617,36.3115,36.1765,36.2831,18800.0
2012-11-13 11:55:00,51.1,51.16,51.07,51.07,10400.0,36.3115,36.3541,36.2902,36.2902,10400.0
2012-11-13 12:00:00,51.08,51.13,51.06,51.1,6700.0,36.2973,36.3328,36.2831,36.3115,6700.0
2012-11-13 12:05:00,51.12,51.2,50.99,50.99,17100.0,36.3257,36.3825,36.2333,36.2333,17100.0
2012-11-13 12:10:00,51.01,51.03,50.84,50.98,44100.0,36.2475,36.2617,36.1267,36.2262,44100.0
2012-11-13 12:15:00,51.0,51.04,50.92,51.01,23600.0,36.2404,36.2688,36.1836,36.2475,23600.0
2012-11-13 12:20:00,51.02,51.04,50.99,51.01,28100.0,36.2546,36.2688,36.2333,36.2475,28100.0
2012-11-13 12:25:00,51.01,51.06,51.01,51.04,20200.0,36.2475,36.2831,36.2475,36.2688,20200.0
2012-11-13 12:30:00,51.04,51.2,51.0,51.18,25600.0,36.2688,36.3825,36.2404,36.3683,25600.0
2012-11-13 12:35:00,51.18,51.22,51.11,51.22,21800.0,36.3683,36.3967,36.3186,36.3967,21800.0
2012-11-13 12:40:00,51.22,51.3,51.22,51.25,14700.0,36.3967,36.4536,36.3967,36.4181,14700.0
2012-11-13 12:45:00,51.25,51.35,51.25,51.33,16400.0,36.4181,36.4891,36.4181,36.4749,16400.0
2012-11-13 12:50:00,51.34,51.45,51.32,51.42,52000.0,36.482,36.5602,36.4678,36.5389,52000.0
2012-11-13 12:55:00,51.43,51.48,51.31,51.33,25400.0,36.546,36.5815,36.4607,36.4749,25400.0
2012-11-13 13:00:00,51.33,51.34,51.12,51.14,29100.0,36.4749,36.482,36.3257,36.3399,29100.0
2012-11-13 13:05:00,51.16,51.22,51.02,51.1,19500.0,36.3541,36.3967,36.2546,36.3115,19500.0
2012-11-13 13:10:00,51.11,51.11,50.78,50.91,67600.0,36.3186,36.3186,36.0841,36.1765,67600.0
2012-11-13 13:15:00,50.91,50.93,50.7,50.83,41300.0,36.1765,36.1907,36.0272,36.1196,41300.0
2012-11-13 13:20:00,50.83,50.86,50.7,50.82,17200.0,36.1196,36.1409,36.0272,36.1125,17200.0
2012-11-13 13:25:00,50.83,51.34,50.79,51.29,123800.0,36.1196,36.482,36.0912,36.4465,123800.0
2012-11-13 13:30:00,51.3,51.33,51.15,51.19,36700.0,36.4536,36.4749,36.347,36.3754,36700.0
2012-11-13 13:35:00,51.15,51.18,51.04,51.12,24900.0,36.347,36.3683,36.2688,36.3257,24900.0
2012-11-13 13:40:00,51.11,51.12,51.04,51.07,12400.0,36.3186,36.3257,36.2688,36.2902,12400.0
2012-11-13 13:45:00,51.07,51.15,51.04,51.14,17300.0,36.2902,36.347,36.2688,36.3399,17300.0
2012-11-13 13:50:00,51.15,51.25,51.14,51.21,17100.0,36.347,36.4181,36.3399,36.3896,17100.0
2012-11-13 13:55:00,51.2,51.33,51.13,51.26,21600.0,36.3825,36.4749,36.3328,36.4252,21600.0
2012-11-13 14:00:00,51.28,51.33,51.24,51.32,20800.0,36.4394,36.4749,36.411,36.4678,20800.0
2012-11-13 14:05:00,51.31,51.46,51.3,51.43,27400.0,36.4607,36.5673,36.4536,36.546,27400.0
2012-11-13 14:10:00,51.42,51.45,51.3,51.31,19700.0,36.5389,36.5602,36.4536,36.4607,19700.0
2012-11-13 14:15:00,51.34,51.46,51.34,51.42,8500.0,36.482,36.5673,36.482,36.5389,8500.0
2012-11-13 14:20:00,51.44,51.54,51.42,51.48,33500.0,36.5531,36.6241,36.5389,36.5815,33500.0
2012-11-13 14:25:00,51.47,51.52,51.36,51.5,20100.0,36.5744,36.6099,36.4962,36.5957,20100.0
2012-11-13 14:30:00,51.49,51.5,51.36,51.48,58000.0,36.5886,36.5957,36.4962,36.5815,58000.0
2012-11-13 14:35:00,51.48,51.48,51.42,51.46,20900.0,36.5815,36.5815,36.5389,36.5673,20900.0
2012-11-13 14:40:00,51.46,51.47,51.3,51.3,20700.0,36.5673,36.5744,36.4536,36.4536,20700.0
2012-11-13 14:45:00,51.29,51.29,51.15,51.26,29100.0,36.4465,36.4465,36.347,36.4252,29100.0
2012-11-13 14:50:00,51.3,51.4,51.27,51.32,16000.0,36.4536,36.5247,36.4323,36.4678,16000.0
2012-11-13 14:55:00,51.33,51.38,51.3,51.3,8100.0,36.4749,36.5104,36.4536,36.4536,8100.0
2012-11-13 15:00:00,51.28,51.44,51.27,51.44,24000.0,36.4394,36.5531,36.4323,36.5531,24000.0
2012-11-13 15:05:00,51.44,51.53,51.42,51.5,33300.0,36.5531,36.617,36.5389,36.5957,33300.0
2012-11-13 15:10:00,51.5,51.52,51.31,51.4,21300.0,36.5957,36.6099,36.4607,36.5247,21300.0
2012-11-13 15:15:00,51.41,51.45,51.27,51.34,29000.0,36.5318,36.5602,36.4323,36.482,29000.0
2012-11-13 15:20:00,51.32,51.36,51.0,51.1,46400.0,36.4678,36.4962,36.2404,36.3115,46400.0
2012-11-13 15:25:00,51.11,51.12,50.98,51.02,46900.0,36.3186,36.3257,36.2262,36.2546,46900.0
2012-11-13 15:30:00,51.02,51.07,50.99,51.06,40900.0,36.2546,36.2902,36.2333,36.2831,40900.0
2012-11-13 15:35:00,51.06,51.06,50.89,51.03,35500.0,36.2831,36.2831,36.1623,36.2617,35500.0
2012-11-13 15:40:00,51.03,51.04,50.94,50.97,47500.0,36.2617,36.2688,36.1978,36.2191,47500.0
2012-11-13 15:45:00,50.97,50.97,50.78,50.86,153400.0,36.2191,36.2191,36.0841,36.1409,153400.0
2012-11-13 15:50:00,50.87,50.96,50.84,50.94,71700.0,36.148,36.212,36.1267,36.1978,71700.0
2012-11-13 15:55:00,50.94,51.0,50.84,50.96,93400.0,36.1978,36.2404,36.1267,36.212,93400.0
2012-11-14 09:30:00,51.35,51.38,50.97,51.12,22000.0,36.4891,36.5104,36.2191,36.3257,22000.0
2012-11-14 09:35:00,51.11,51.19,50.91,51.09,10900.0,36.3186,36.3754,36.1765,36.3044,10900.0
2012-11-14 09:40:00,51.03,51.11,51.0,51.01,11800.0,36.2617,36.3186,36.2404,36.2475,11800.0
2012-11-14 09:45:00,51.04,51.05,50.95,50.95,5800.0,36.2688,36.2759,36.2049,36.2049,5800.0
2012-11-14 09:50:00,50.94,50.99,50.84,50.97,14700.0,36.1978,36.2333,36.1267,36.2191,14700.0
2012-11-14 09:55:00,50.97,50.98,50.88,50.96,4900.0,36.2191,36.2262,36.1551,36.212,4900.0
2012-11-14 10:00:00,50.94,50.99,50.88,50.88,6100.0,36.1978,36.2333,36.1551,36.1551,6100.0
2012-11-14 10:05:00,50.9,51.04,50.85,51.02,9900.0,36.1694,36.2688,36.1338,36.2546,9900.0
2012-11-14 10:10:00,51.02,51.02,50.88,50.91,7300.0,36.2546,36.2546,36.1551,36.1765,7300.0
2012-11-14 10:15:00,50.91,50.95,50.85,50.9,11300.0,36.1765,36.2049,36.1338,36.1694,11300.0
2012-11-14 10:20:00,50.88,50.94,50.84,50.88,10900.0,36.1551,36.1978,36.1267,36.1551,10900.0
2012-11-14 10:25:00,50.9,50.9,50.77,50.77,13800.0,36.1694,36.1694,36.077,36.077,13800.0
2012-11-14 10:30:00,50.74,50.81,50.68,50.69,14700.0,36.0557,36.1054,36.013,36.0201,14700.0
2012-11-14 10:35:00,50.69,50.69,50.55,50.55,8200.0,36.0201,36.0201,35.9206,35.9206,8200.0
2012-11-14 10:40:00,50.54,50.54,50.37,50.44,24100.0,35.9135,35.9135,35.7927,35.8425,24100.0
2012-11-14 10:45:00,50.43,50.46,50.21,50.27,17700.0,35.8354,35.8567,35.679,35.7217,17700.0
2012-11-14 10:50:00,50.27,50.28,50.06,50.1,26300.0,35.7217,35.7288,35.5725,35.6009,26300.0
2012-11-14 10:55:00,50.12,50.3,50.11,50.3,17400.0,35.6151,35.743,35.608,35.743,17400.0
2012-11-14 11:00:00,50.28,50.31,50.19,50.19,9600.0,35.7288,35.7501,35.6648,35.6648,9600.0
2012-11-14 11:05:00,50.18,50.18,50.09,50.13,12000.0,35.6577,35.6577,35.5938,35.6222,12000.0
2012-11-14 11:10:00,50.12,50.2,50.1,50.19,18900.0,35.6151,35.6719,35.6009,35.6648,18900.0
2012-11-14 11:15:00,50.18,50.31,50.17,50.31,10100.0,35.6577,35.7501,35.6506,35.7501,10100.0
2012-11-14 11:20:00,50.32,50.37,50.26,50.35,11300.0,35.7572,35.7927,35.7146,35.7785,11300.0
2012-11-14 11:25:00,50.36,50.42,50.35,50.39,12200.0,35.7856,35.8283,35.7785,35.807,12200.0
2012-11-14 11:30:00,50.38,50.44,50.35,50.41,8700.0,35.7998,35.8425,35.7785,35.8212,8700.0
2012-11-14 11:35:00,50.4,50.43,50.35,50.38,8500.0,35.8141,35.8354,35.7785,35.7998,8500.0
2012-11-14 11:40:00,50.38,50.56,50.38,50.51,8100.0,35.7998,35.9278,35.7998,35.8922,8100.0
2012-11-14 11:45:00,50.51,50.67,50.51,50.67,14900.0,35.8922,36.0059,35.8922,36.0059,14900.0
2012-11-14 11:50:00,50.64,50.64,50.57,50.6,4800.0,35.9846,35.9846,35.9349,35.9562,4800.0
2012-11-14 11:55:00,50.61,50.65,50.6,50.63,3300.0,35.9633,35.9917,35.9562,35.9775,3300.0
2012-11-14 12:00:00,50.63,50.63,50.48,50.5,14200.0,35.9775,35.9775,35.8709,35.8851,14200.0
2012-11-14 12:05:00,50.47,50.47,50.36,50.37,8700.0,35.8638,35.8638,35.7856,35.7927,8700.0
2012-11-14 12:10:00,50.37,50.39,50.21,50.26,14800.0,35.7927,35.807,35.679,35.7146,14800.0
2012-11-14 12:15:00,50.26,50.26,50.13,50.16,7600.0,35.7146,35.7146,35.6222,35.6435,7600.0
2012-11-14 12:20:00,50.15,50.16,50.06,50.13,10700.0,35.6364,35.6435,35.5725,35.6222,10700.0
2012-11-14 12:25:00,50.12,50.18,50.12,50.15,5500.0,35.6151,35.6577,35.6151,35.6364,5500.0
2012-11-14 12:30:00,50.15,50.17,50.04,50.04,7300.0,35.6364,35.6506,35.5582,35.5582,7300.0
2012-11-14 12:35:00,50.04,50.08,50.02,50.02,4200.0,35.5582,35.5867,35.544,35.544,4200.0
2012-11-14 12:40:00,50.02,50.05,50.01,50.04,11700.0,35.544,35.5654,35.5369,35.5582,11700.0
2012-11-14 12:45:00,50.03,50.05,49.91,49.96,12900.0,35.5511,35.5654,35.4659,35.5014,12900.0
2012-11-14 12:50:00,49.96,50.08,49.94,50.08,7900.0,35.5014,35.5867,35.4872,35.5867,7900.0
2012-11-14 12:55:00,50.07,50.07,49.95,49.95,8500.0,35.5796,35.5796,35.4943,35.4943,8500.0
2012-11-14 13:00:00,49.95,50.06,49.95,50.03,4300.0,35.4943,35.5725,35.4943,35.5511,4300.0
2012-11-14 13:05:00,50.03,50.06,50.0,50.05,6500.0,35.5511,35.5725,35.5298,35.5654,6500.0
2012-11-14 13:10:00,50.05,50.11,50.05,50.07,11200.0,35.5654,35.608,35.5654,35.5796,11200.0
2012-11-14 13:15:00,50.07,50.19,50.06,50.19,5500.0,35.5796,35.6648,35.5725,35.6648,5500.0
2012-11-14 13:20:00,50.21,50.31,50.2,50.31,3900.0,35.679,35.7501,35.6719,35.7501,3900.0
2012-11-14 13:25:00,50.3,50.35,50.19,50.19,9500.0,35.743,35.7785,35.6648,35.6648,9500.0
2012-11-14 13:30:00,50.21,50.28,50.2,50.27,5600.0,35.679,35.7288,35.6719,35.7217,5600.0
2012-11-14 13:35:00,50.27,50.34,50.21,50.22,14500.0,35.7217,35.7714,35.679,35.6862,14500.0
2012-11-14 13:40:00,50.24,50.27,50.13,50.13,6500.0,35.7004,35.7217,35.6222,35.6222,6500.0
2012-11-14 13:45:00,50.12,50.17,50.09,50.14,12800.0,35.6151,35.6506,35.5938,35.6293,12800.0
2012-11-14 13:50:00,50.13,50.16,50.11,50.14,12200.0,35.6222,35.6435,35.608,35.6293,12200.0
2012-11-14 13:55:00,50.13,50.14,50.1,50.12,22200.0,35.6222,35.6293,35.6009,35.6151,22200.0
2012-11-14 14:00:00,50.12,50.27,50.12,50.12,9600.0,35.6151,35.7217,35.6151,35.6151,9600.0
2012-11-14 14:05:00,50.09,50.12,50.07,50.09,16100.0,35.5938,35.6151,35.5796,35.5938,16100.0
2012-11-14 14:10:00,50.09,50.1,50.01,50.03,12300.0,35.5938,35.6009,35.5369,35.5511,12300.0
2012-11-14 14:15:00,50.02,50.05,50.0,50.02,15900.0,35.544,35.5654,35.5298,35.544,15900.0
2012-11-14 14:20:00,50.03,50.09,50.0,50.01,14100.0,35.5511,35.5938,35.5298,35.5369,14100.0
2012-11-14 14:25:00,50.01,50.1,50.0,50.08,14700.0,35.5369,35.6009,35.5298,35.5867,14700.0
2012-11-14 14:30:00,50.07,50.07,49.95,49.99,13900.0,35.5796,35.5796,35.4943,35.5227,13900.0
2012-11-14 14:35:00,49.98,50.01,49.92,49.93,11700.0,35.5156,35.5369,35.473,35.4801,11700.0
2012-11-14 14:40:00,49.93,49.97,49.91,49.93,8400.0,35.4801,35.5085,35.4659,35.4801,8400.0
2012-11-14 14:45:00,49.91,49.93,49.84,49.85,9100.0,35.4659,35.4801,35.4161,35.4232,9100.0
2012-11-14 14:50:00,49.83,49.92,49.83,49.9,6600.0,35.409,35.473,35.409,35.4588,6600.0
2012-11-14 14:55:00,49.9,49.91,49.83,49.86,9900.0,35.4588,35.4659,35.409,35.4303,9900.0
2012-11-14 15:00:00,49.87,49.89,49.8,49.8,14600.0,35.4374,35.4517,35.3877,35.3877,14600.0
2012-11-14 15:05:00,49.8,49.83,49.75,49.78,13200.0,35.3877,35.409,35.3522,35.3735,13200.0
2012-11-14 15:10:00,49.78,49.85,49.78,49.81,16100.0,35.3735,35.4232,35.3735,35.3948,16100.0
2012-11-14 15:15:00,49.81,49.82,49.71,49.76,16400.0,35.3948,35.4019,35.3237,35.3593,16400.0
2012-11-14 15:20:00,49.76,49.79,49.71,49.78,15800.0,35.3593,35.3806,35.3237,35.3735,15800.0
2012-11-14 15:25:00,49.77,49.84,49.74,49.84,10900.0,35.3664,35.4161,35.3451,35.4161,10900.0
2012-11-14 15:30:00,49.85,49.86,49.77,49.82,28900.0,35.4232,35.4303,35.3664,35.4019,28900.0
2012-11-14 15:35:00,49.83,49.85,49.69,49.69,19100.0,35.409,35.4232,35.3095,35.3095,19100.0
2012-11-14 15:40:00,49.7,49.73,49.58,49.64,37500.0,35.3166,35.338,35.2314,35.274,37500.0
2012-11-14 15:45:00,49.64,49.65,49.51,49.55,32000.0,35.274,35.2811,35.1816,35.2101,32000.0
2012-11-14 15:50:00,49.55,49.6,49.51,49.56,51300.0,35.2101,35.2456,35.1816,35.2172,51300.0
2012-11-14 15:55:00,49.56,49.72,49.56,49.71,68600.0,35.2172,35.3309,35.2172,35.3237,68600.0
2012-11-15 09:30:00,49.67,49.72,49.3,49.72,15700.0,35.2953,35.3309,35.0324,35.3309,15700.0
2012-11-15 09:35:00,49.74,49.93,49.72,49.84,10700.0,35.3451,35.4801,35.3309,35.4161,10700.0
2012-11-15 09:40:00,49.83,49.92,49.75,49.81,18800.0,35.409,35.473,35.3522,35.3948,18800.0
2012-11-15 09:45:00,49.78,50.0,49.72,49.77,15000.0,35.3735,35.5298,35.3309,35.3664,15000.0
2012-11-15 09:50:00,49.74,49.75,49.61,49.65,17800.0,35.3451,35.3522,35.2527,35.2811,17800.0
2012-11-15 09:55:00,49.65,49.72,49.53,49.61,9700.0,35.2811,35.3309,35.1958,35.2527,9700.0
2012-11-15 10:00:00,49.58,49.75,49.46,49.66,8600.0,35.2314,35.3522,35.1461,35.2882,8600.0
2012-11-15 10:05:00,49.69,49.87,49.69,49.87,4100.0,35.3095,35.4374,35.3095,35.4374,4100.0
2012-11-15 10:10:00,49.83,50.0,49.81,49.95,11800.0,35.409,35.5298,35.3948,35.4943,11800.0
2012-11-15 10:15:00,49.98,50.2,49.96,50.16,15300.0,35.5156,35.6719,35.5014,35.6435,15300.0
2012-11-15 10:20:00,50.13,50.13,49.94,49.99,11000.0,35.6222,35.6222,35.4872,35.5227,11000.0
2012-11-15 10:25:00,49.99,49.99,49.88,49.88,10200.0,35.5227,35.5227,35.4445,35.4445,10200.0
2012-11-15 10:30:00,49.87,50.07,49.86,50.04,20000.0,35.4374,35.5796,35.4303,35.5582,20000.0
2012-11-15 10:35:00,50.04,50.1,50.03,50.09,11700.0,35.5582,35.6009,35.5511,35.5938,11700.0
2012-11-15 10:40:00,50.08,50.13,50.06,50.09,5500.0,35.5867,35.6222,35.5725,35.5938,5500.0
2012-11-15 10:45:00,50.13,50.15,50.1,50.13,3000.0,35.6222,35.6364,35.6009,35.6222,3000.0
2012-11-15 10:50:00,50.13,50.25,50.13,50.19,17100.0,35.6222,35.7075,35.6222,35.6648,17100.0
2012-11-15 10:55:00,50.18,50.18,50.1,50.1,8700.0,35.6577,35.6577,35.6009,35.6009,8700.0
2012-11-15 11:00:00,50.08,50.18,50.07,50.16,17600.0,35.5867,35.6577,35.5796,35.6435,17600.0
2012-11-15 11:05:00,50.15,50.18,50.08,50.08,15100.0,35.6364,35.6577,35.5867,35.5867,15100.0
2012-11-15 11:10:00,50.09,50.22,50.09,50.19,8500.0,35.5938,35.6862,35.5938,35.6648,8500.0
2012-11-15 11:15:00,50.2,50.21,50.12,50.12,21400.0,35.6719,35.679,35.6151,35.6151,21400.0
2012-11-15 11:20:00,50.1,50.12,50.06,50.12,21700.0,35.6009,35.6151,35.5725,35.6151,21700.0
2012-11-15 11:25:00,50.12,50.21,50.12,50.12,10100.0,35.6151,35.679,35.6151,35.6151,10100.0
2012-11-15 11:30:00,50.1,50.21,50.1,50.15,6400.0,35.6009,35.679,35.6009,35.6364,6400.0
2012-11-15 11:35:00,50.17,50.18,50.16,50.18,3800.0,35.6506,35.6577,35.6435,35.6577,3800.0
2012-11-15 11:40:00,50.19,50.2,50.09,50.11,12700.0,35.6648,35.6719,35.5938,35.608,12700.0
2012-11-15 11:45:00,50.1,50.11,50.05,50.06,26500.0,35.6009,35.608,35.5654,35.5725,26500.0
2012-11-15 11:50:00,50.06,50.07,50.0,50.04,13900.0,35.5725,35.5796,35.5298,35.5582,13900.0
2012-11-15 11:55:00,50.04,50.07,50.03,50.05,5900.0,35.5582,35.5796,35.5511,35.5654,5900.0
2012-11-15 12:00:00,50.03,50.06,50.0,50.01,5400.0,35.5511,35.5725,35.5298,35.5369,5400.0
2012-11-15 12:05:00,50.04,50.05,50.01,50.02,3800.0,35.5582,35.5654,35.5369,35.544,3800.0
2012-11-15 12:10:00,50.01,50.01,49.91,49.91,2600.0,35.5369,35.5369,35.4659,35.4659,2600.0
2012-11-15 12:15:00,49.91,49.98,49.88,49.96,11000.0,35.4659,35.5156,35.4445,35.5014,11000.0
2012-11-15 12:20:00,49.94,49.96,49.92,49.95,2100.0,35.4872,35.5014,35.473,35.4943,2100.0
2012-11-15 12:25:00,49.95,49.97,49.9,49.93,4500.0,35.4943,35.5085,35.4588,35.4801,4500.0
2012-11-15 12:30:00,49.93,50.02,49.93,49.97,5200.0,35.4801,35.544,35.4801,35.5085,5200.0
2012-11-15 12:35:00,49.98,50.14,49.98,50.05,17200.0,35.5156,35.6293,35.5156,35.5654,17200.0
2012-11-15 12:40:00,50.04,50.04,49.91,49.91,3600.0,35.5582,35.5582,35.4659,35.4659,3600.0
2012-11-15 12:45:00,49.88,49.9,49.84,49.88,6500.0,35.4445,35.4588,35.4161,35.4445,6500.0
2012-11-15 12:50:00,49.91,49.91,49.82,49.82,2300.0,35.4659,35.4659,35.4019,35.4019,2300.0
2012-11-15 12:55:00,49.82,49.84,49.78,49.81,9400.0,35.4019,35.4161,35.3735,35.3948,9400.0
2012-11-15 13:00:00,49.81,49.91,49.81,49.82,7300.0,35.3948,35.4659,35.3948,35.4019,7300.0
2012-11-15 13:05:00,49.83,49.95,49.83,49.9,11300.0,35.409,35.4943,35.409,35.4588,11300.0
2012-11-15 13:10:00,49.91,49.94,49.84,49.84,4100.0,35.4659,35.4872,35.4161,35.4161,4100.0
2012-11-15 13:15:00,49.85,49.9,49.82,49.85,4700.0,35.4232,35.4588,35.4019,35.4232,4700.0
2012-11-15 13:20:00,49.82,49.99,49.82,49.98,3900.0,35.4019,35.5227,35.4019,35.5156,3900.0
2012-11-15 13:25:00,49.99,50.07,49.96,50.05,6400.0,35.5227,35.5796,35.5014,35.5654,6400.0
2012-11-15 13:30:00,50.08,50.09,50.03,50.04,3500.0,35.5867,35.5938,35.5511,35.5582,3500.0
2012-11-15 13:35:00,50.05,50.13,50.05,50.13,9500.0,35.5654,35.6222,35.5654,35.6222,9500.0
2012-11-15 13:40:00,50.13,50.18,50.13,50.15,7300.0,35.6222,35.6577,35.6222,35.6364,7300.0
2012-11-15 13:45:00,50.15,50.16,50.13,50.15,10400.0,35.6364,35.6435,35.6222,35.6364,10400.0
2012-11-15 13:50:00,50.15,50.23,50.14,50.21,16700.0,35.6364,35.6933,35.6293,35.679,16700.0
2012-11-15 13:55:00,50.2,50.22,50.18,50.18,2200.0,35.6719,35.6862,35.6577,35.6577,2200.0
2012-11-15 14:00:00,50.19,50.2,50.12,50.14,6400.0,35.6648,35.6719,35.6151,35.6293,6400.0
2012-11-15 14:05:00,50.14,50.16,50.11,50.13,4900.0,35.6293,35.6435,35.608,35.6222,4900.0
2012-11-15 14:10:00,50.13,50.18,50.04,50.05,13500.0,35.6222,35.6577,35.5582,35.5654,13500.0
2012-11-15 14:15:00,50.05,50.05,49.98,50.03,5100.0,35.5654,35.5654,35.5156,35.5511,5100.0
2012-11-15 14:20:00,50.0,50.02,49.98,50.01,13900.0,35.5298,35.544,35.5156,35.5369,13900.0
2012-11-15 14:25:00,50.0,50.05,49.95,49.97,21900.0,35.5298,35.5654,35.4943,35.5085,21900.0
2012-11-15 14:30:00,49.96,50.01,49.95,49.95,24300.0,35.5014,35.5369,35.4943,35.4943,24300.0
2012-11-15 14:35:00,49.98,49.98,49.89,49.89,3800.0,35.5156,35.5156,35.4517,35.4517,3800.0
2012-11-15 14:40:00,49.92,49.92,49.83,49.83,11500.0,35.473,35.473,35.409,35.409,11500.0
2012-11-15 14:45:00,49.83,49.84,49.77,49.82,7800.0,35.409,35.4161,35.3664,35.4019,7800.0
2012-11-15 14:50:00,49.83,49.91,49.83,49.9,3800.0,35.409,35.4659,35.409,35.4588,3800.0
2012-11-15 14:55:00,49.92,49.96,49.9,49.9,6000.0,35.473,35.5014,35.4588,35.4588,6000.0
2012-11-15 15:00:00,49.89,49.92,49.82,49.85,17800.0,35.4517,35.473,35.4019,35.4232,17800.0
2012-11-15 15:05:00,49.85,49.88,49.84,49.87,39800.0,35.4232,35.4445,35.4161,35.4374,39800.0
2012-11-15 15:10:00,49.86,49.9,49.83,49.87,13200.0,35.4303,35.4588,35.409,35.4374,13200.0
2012-11-15 15:15:00,49.86,49.92,49.84,49.89,26100.0,35.4303,35.473,35.4161,35.4517,26100.0
2012-11-15 15:20:00,49.9,50.0,49.89,49.99,40800.0,35.4588,35.5298,35.4517,35.5227,40800.0
2012-11-15 15:25:00,49.99,50.02,49.95,50.0,27300.0,35.5227,35.544,35.4943,35.5298,27300.0
2012-11-15 15:30:00,49.99,50.06,49.97,49.97,31700.0,35.5227,35.5725,35.5085,35.5085,31700.0
2012-11-15 15:35:00,49.97,50.0,49.84,49.9,30400.0,35.5085,35.5298,35.4161,35.4588,30400.0
2012-11-15 15:40:00,49.9,49.96,49.89,49.91,30900.0,35.4588,35.5014,35.4517,35.4659,30900.0
2012-11-15 15:45:00,49.93,49.97,49.92,49.93,35200.0,35.4801,35.5085,35.473,35.4801,35200.0
2012-11-15 15:50:00,49.93,49.97,49.92,49.94,109100.0,35.4801,35.5085,35.473,35.4872,109100.0
2012-11-15 15:55:00,49.95,49.96,49.92,49.94,113100.0,35.4943,35.5014,35.473,35.4872,113100.0
2012-11-16 09:30:00,49.94,50.51,49.84,50.16,79300.0,35.4872,35.8922,35.4161,35.6435,79300.0
2012-11-16 09:35:00,50.11,50.33,50.11,50.3,10100.0,35.608,35.7643,35.608,35.743,10100.0
2012-11-16 09:40:00,50.31,50.31,50.12,50.14,8400.0,35.7501,35.7501,35.6151,35.6293,8400.0
2012-11-16 09:45:00,50.15,50.18,50.05,50.1,5900.0,35.6364,35.6577,35.5654,35.6009,5900.0
2012-11-16 09:50:00,50.16,50.16,49.98,50.0,18900.0,35.6435,35.6435,35.5156,35.5298,18900.0
2012-11-16 09:55:00,50.0,50.0,49.95,50.0,2400.0,35.5298,35.5298,35.4943,35.5298,2400.0
2012-11-16 10:00:00,50.0,50.06,49.88,49.98,35300.0,35.5298,35.5725,35.4445,35.5156,35300.0
2012-11-16 10:05:00,49.94,49.98,49.88,49.9,42900.0,35.4872,35.5156,35.4445,35.4588,42900.0
2012-11-16 10:10:00,49.89,49.89,49.68,49.78,12300.0,35.4517,35.4517,35.3024,35.3735,12300.0
2012-11-16 10:15:00,49.75,49.84,49.73,49.84,5600.0,35.3522,35.4161,35.338,35.4161,5600.0
2012-11-16 10:20:00,49.86,49.94,49.83,49.88,10600.0,35.4303,35.4872,35.409,35.4445,10600.0
2012-11-16 10:25:00,49.86,50.08,49.86,50.0,8000.0,35.4303,35.5867,35.4303,35.5298,8000.0
2012-11-16 10:30:00,50.0,50.08,49.96,49.96,65700.0,35.5298,35.5867,35.5014,35.5014,65700.0
2012-11-16 10:35:00,49.99,50.07,49.95,49.95,7400.0,35.5227,35.5796,35.4943,35.4943,7400.0
2012-11-16 10:40:00,49.94,49.99,49.91,49.97,5200.0,35.4872,35.5227,35.4659,35.5085,5200.0
2012-11-16 10:45:00,49.97,50.1,49.95,50.02,36400.0,35.5085,35.6009,35.4943,35.544,36400.0
2012-11-16 10:50:00,50.0,50.07,49.98,50.02,41600.0,35.5298,35.5796,35.5156,35.544,41600.0
2012-11-16 10:55:00,50.0,50.04,49.96,50.01,16200.0,35.5298,35.5582,35.5014,35.5369,16200.0
2012-11-16 11:00:00,49.97,50.02,49.93,49.99,8900.0,35.5085,35.544,35.4801,35.5227,8900.0
2012-11-16 11:05:00,49.99,50.03,49.93,49.99,7200.0,35.5227,35.5511,35.4801,35.5227,7200.0
2012-11-16 11:10:00,49.99,50.0,49.94,49.99,4900.0,35.5227,35.5298,35.4872,35.5227,4900.0
2012-11-16 11:15:00,49.97,49.98,49.85,49.91,8900.0,35.5085,35.5156,35.4232,35.4659,8900.0
2012-11-16 11:20:00,49.92,49.94,49.88,49.9,10000.0,35.473,35.4872,35.4445,35.4588,10000.0
2012-11-16 11:25:00,49.89,49.9,49.83,49.9,18800.0,35.4517,35.4588,35.409,35.4588,18800.0
2012-11-16 11:30:00,49.88,49.92,49.86,49.92,4900.0,35.4445,35.473,35.4303,35.473,4900.0
2012-11-16 11:35:00,49.93,49.94,49.87,49.91,8500.0,35.4801,35.4872,35.4374,35.4659,8500.0
2012-11-16 11:40:00,49.89,50.07,49.87,50.02,44400.0,35.4517,35.5796,35.4374,35.544,44400.0
2012-11-16 11:45:00,50.02,50.05,49.89,50.02,10200.0,35.544,35.5654,35.4517,35.544,10200.0
2012-11-16 11:50:00,50.03,50.05,50.01,50.02,10900.0,35.5511,35.5654,35.5369,35.544,10900.0
2012-11-16 11:55:00,50.02,50.1,50.02,50.06,8900.0,35.544,35.6009,35.544,35.5725,8900.0
2012-11-16 12:00:00,50.06,50.29,50.06,50.26,12700.0,35.5725,35.7359,35.5725,35.7146,12700.0
2012-11-16 12:05:00,50.26,50.27,50.12,50.22,9700.0,35.7146,35.7217,35.6151,35.6862,9700.0
2012-11-16 12:10:00,50.2,50.32,50.2,50.24,21100.0,35.6719,35.7572,35.6719,35.7004,21100.0
2012-11-16 12:15:00,50.26,50.37,50.23,50.33,6000.0,35.7146,35.7927,35.6933,35.7643,6000.0
2012-11-16 12:20:00,50.33,50.37,50.27,50.27,11200.0,35.7643,35.7927,35.7217,35.7217,11200.0
2012-11-16 12:25:00,50.31,50.34,50.26,50.29,6000.0,35.7501,35.7714,35.7146,35.7359,6000.0
2012-11-16 12:30:00,50.29,50.33,50.28,50.31,7500.0,35.7359,35.7643,35.7288,35.7501,7500.0
2012-11-16 12:35:00,50.31,50.32,50.26,50.32,10800.0,35.7501,35.7572,35.7146,35.7572,10800.0
2012-11-16 12:40:00,50.32,50.33,50.23,50.23,5800.0,35.7572,35.7643,35.6933,35.6933,5800.0
2012-11-16 12:45:00,50.25,50.33,50.25,50.31,5600.0,35.7075,35.7643,35.7075,35.7501,5600.0
2012-11-16 12:50:00,50.3,50.3,50.25,50.25,8700.0,35.743,35.743,35.7075,35.7075,8700.0
2012-11-16 12:55:00,50.25,50.28,50.25,50.25,13700.0,35.7075,35.7288,35.7075,35.7075,13700.0
2012-11-16 13:00:00,50.24,50.24,50.14,50.14,3000.0,35.7004,35.7004,35.6293,35.6293,3000.0
2012-11-16 13:05:00,50.15,50.19,50.13,50.17,14400.0,35.6364,35.6648,35.6222,35.6506,14400.0
2012-11-16 13:10:00,50.17,50.18,50.03,50.03,11900.0,35.6506,35.6577,35.5511,35.5511,11900.0
2012-11-16 13:15:00,50.04,50.05,49.98,49.99,6900.0,35.5582,35.5654,35.5156,35.5227,6900.0
2012-11-16 13:20:00,49.98,50.06,49.98,50.03,6100.0,35.5156,35.5725,35.5156,35.5511,6100.0
2012-11-16 13:25:00,50.02,50.06,50.02,50.04,5400.0,35.544,35.5725,35.544,35.5582,5400.0
2012-11-16 13:30:00,50.04,50.04,49.93,49.94,8600.0,35.5582,35.5582,35.4801,35.4872,8600.0
2012-11-16 13:35:00,49.94,49.98,49.92,49.95,6600.0,35.4872,35.5156,35.473,35.4943,6600.0
2012-11-16 13:40:00,49.95,49.96,49.91,49.91,5700.0,35.4943,35.5014,35.4659,35.4659,5700.0
2012-11-16 13:45:00,49.91,49.97,49.91,49.94,4200.0,35.4659,35.5085,35.4659,35.4872,4200.0
2012-11-16 13:50:00,49.95,50.02,49.95,49.97,3300.0,35.4943,35.544,35.4943,35.5085,3300.0
2012-11-16 13:55:00,49.96,50.0,49.96,49.96,3500.0,35.5014,35.5298,35.5014,35.5014,3500.0
2012-11-16 14:00:00,49.94,49.98,49.91,49.95,6800.0,35.4872,35.5156,35.4659,35.4943,6800.0
2012-11-16 14:05:00,49.96,50.03,49.96,49.97,3800.0,35.5014,35.5511,35.5014,35.5085,3800.0
2012-11-16 14:10:00,49.95,49.96,49.92,49.94,13900.0,35.4943,35.5014,35.473,35.4872,13900.0
2012-11-16 14:15:00,49.93,49.95,49.89,49.95,9800.0,35.4801,35.4943,35.4517,35.4943,9800.0
2012-11-16 14:20:00,49.95,50.0,49.89,49.93,23700.0,35.4943,35.5298,35.4517,35.4801,23700.0
2012-11-16 14:25:00,49.94,49.99,49.92,49.96,11800.0,35.4872,35.5227,35.473,35.5014,11800.0
2012-11-16 14:30:00,49.98,49.99,49.89,49.95,26900.0,35.5156,35.5227,35.4517,35.4943,26900.0
2012-11-16 14:35:00,49.96,49.98,49.94,49.94,95900.0,35.5014,35.5156,35.4872,35.4872,95900.0
2012-11-16 14:40:00,49.94,49.99,49.93,49.96,4200.0,35.4872,35.5227,35.4801,35.5014,4200.0
2012-11-16 14:45:00,49.96,49.99,49.92,49.95,7800.0,35.5014,35.5227,35.473,35.4943,7800.0
2012-11-16 14:50:00,49.94,49.98,49.93,49.98,4200.0,35.4872,35.5156,35.4801,35.5156,4200.0
2012-11-16 14:55:00,49.94,50.0,49.93,49.97,64000.0,35.4872,35.5298,35.4801,35.5085,64000.0
2012-11-16 15:00:00,49.97,50.01,49.95,50.0,53300.0,35.5085,35.5369,35.4943,35.5298,53300.0
2012-11-16 15:05:00,50.0,50.01,49.99,50.0,28300.0,35.5298,35.5369,35.5227,35.5298,28300.0
2012-11-16 15:10:00,49.99,50.0,49.95,50.0,71200.0,35.5227,35.5298,35.4943,35.5298,71200.0
2012-11-16 15:15:00,50.0,50.02,49.96,50.0,28500.0,35.5298,35.544,35.5014,35.5298,28500.0
2012-11-16 15:20:00,50.02,50.05,49.99,50.05,26400.0,35.544,35.5654,35.5227,35.5654,26400.0
2012-11-16 15:25:00,50.05,50.05,49.99,50.02,15200.0,35.5654,35.5654,35.5227,35.544,15200.0
2012-11-16 15:30:00,50.03,50.06,50.0,50.01,32600.0,35.5511,35.5725,35.5298,35.5369,32600.0
2012-11-16 15:35:00,50.02,50.05,50.02,50.03,79900.0,35.544,35.5654,35.544,35.5511,79900.0
2012-11-16 15:40:00,50.02,50.06,50.0,50.05,24700.0,35.544,35.5725,35.5298,35.5654,24700.0
2012-11-16 15:45:00,50.05,50.07,49.99,50.01,32400.0,35.5654,35.5796,35.5227,35.5369,32400.0
2012-11-16 15:50:00,50.02,50.03,49.98,50.01,38200.0,35.544,35.5511,35.5156,35.5369,38200.0
2012-11-16 15:55:00,50.01,50.03,49.99,50.02,65100.0,35.5369,35.5511,35.5227,35.544,65100.0
2012-11-19 09:30:00,50.55,50.75,50.49,50.67,37400.0,35.9206,36.0628,35.878,36.0059,37400.0
2012-11-19 09:35:00,50.58,50.94,50.58,50.93,27900.0,35.942,36.1978,35.942,36.1907,27900.0
2012-11-19 09:40:00,50.96,50.96,50.77,50.9,31700.0,36.212,36.212,36.077,36.1694,31700.0
2012-11-19 09:45:00,50.9,50.97,50.84,50.91,20000.0,36.1694,36.2191,36.1267,36.1765,20000.0
2012-11-19 09:50:00,50.97,51.08,50.92,51.03,17300.0,36.2191,36.2973,36.1836,36.2617,17300.0
2012-11-19 09:55:00,51.05,51.16,51.02,51.02,22600.0,36.2759,36.3541,36.2546,36.2546,22600.0
2012-11-19 10:00:00,51.05,51.06,50.89,50.89,19600.0,36.2759,36.2831,36.1623,36.1623,19600.0
2012-11-19 10:05:00,50.94,50.99,50.83,50.85,14600.0,36.1978,36.2333,36.1196,36.1338,14600.0
2012-11-19 10:10:00,50.83,50.88,50.81,50.81,9200.0,36.1196,36.1551,36.1054,36.1054,9200.0
2012-11-19 10:15:00,50.78,50.89,50.77,50.89,15200.0,36.0841,36.1623,36.077,36.1623,15200.0
2012-11-19 10:20:00,50.87,51.02,50.87,50.89,11600.0,36.148,36.2546,36.148,36.1623,11600.0
2012-11-19 10:25:00,50.88,50.91,50.8,50.84,10800.0,36.1551,36.1765,36.0983,36.1267,10800.0
2012-11-19 10:30:00,50.86,50.88,50.77,50.84,4700.0,36.1409,36.1551,36.077,36.1267,4700.0
2012-11-19 10:35:00,50.81,50.85,50.75,50.82,17900.0,36.1054,36.1338,36.0628,36.1125,17900.0
2012-11-19 10:40:00,50.81,50.93,50.81,50.93,34200.0,36.1054,36.1907,36.1054,36.1907,34200.0
2012-11-19 10:45:00,50.95,51.1,50.75,50.84,113900.0,36.2049,36.3115,36.0628,36.1267,113900.0
2012-11-19 10:50:00,50.85,50.85,50.8,50.8,5400.0,36.1338,36.1338,36.0983,36.0983,5400.0
2012-11-19 10:55:00,50.8,50.81,50.75,50.79,11500.0,36.0983,36.1054,36.0628,36.0912,11500.0
2012-11-19 11:00:00,50.78,50.86,50.78,50.79,5300.0,36.0841,36.1409,36.0841,36.0912,5300.0
2012-11-19 11:05:00,50.79,50.81,50.76,50.8,6300.0,36.0912,36.1054,36.0699,36.0983,6300.0
2012-11-19 11:10:00,50.81,50.82,50.76,50.78,13800.0,36.1054,36.1125,36.0699,36.0841,13800.0
2012-11-19 11:15:00,50.8,50.85,50.78,50.81,6100.0,36.0983,36.1338,36.0841,36.1054,6100.0
2012-11-19 11:20:00,50.83,50.87,50.82,50.85,4500.0,36.1196,36.148,36.1125,36.1338,4500.0
2012-11-19 11:25:00,50.85,50.91,50.83,50.86,11400.0,36.1338,36.1765,36.1196,36.1409,11400.0
2012-11-19 11:30:00,50.87,50.89,50.86,50.88,3500.0,36.148,36.1623,36.1409,36.1551,3500.0
2012-11-19 11:35:00,50.9,50.92,50.88,50.9,1100.0,36.1694,36.1836,36.1551,36.1694,1100.0
2012-11-19 11:40:00,50.91,50.96,50.87,50.96,7700.0,36.1765,36.212,36.148,36.212,7700.0
2012-11-19 11:45:00,50.96,50.96,50.92,50.96,28500.0,36.212,36.212,36.1836,36.212,28500.0
2012-11-19 11:50:00,50.96,51.06,50.96,51.06,24500.0,36.212,36.2831,36.212,36.2831,24500.0
2012-11-19 11:55:00,51.06,51.16,51.06,51.13,14100.0,36.2831,36.3541,36.2831,36.3328,14100.0
2012-11-19 12:00:00,51.12,51.25,51.11,51.22,9900.0,36.3257,36.4181,36.3186,36.3967,9900.0
2012-11-19 12:05:00,51.21,51.22,50.99,51.07,28800.0,36.3896,36.3967,36.2333,36.2902,28800.0
2012-11-19 12:10:00,51.08,51.17,51.08,51.09,10100.0,36.2973,36.3612,36.2973,36.3044,10100.0
2012-11-19 12:15:00,51.09,51.12,51.08,51.12,6800.0,36.3044,36.3257,36.2973,36.3257,6800.0
2012-11-19 12:20:00,51.12,51.14,51.09,51.12,8200.0,36.3257,36.3399,36.3044,36.3257,8200.0
2012-11-19 12:25:00,51.12,51.13,51.07,51.1,2100.0,36.3257,36.3328,36.2902,36.3115,2100.0
2012-11-19 12:30:00,51.1,51.16,51.1,51.15,3700.0,36.3115,36.3541,36.3115,36.347,3700.0
2012-11-19 12:35:00,51.17,51.21,51.16,51.2,2500.0,36.3612,36.3896,36.3541,36.3825,2500.0
2012-11-19 12:40:00,51.21,51.29,51.21,51.29,20000.0,36.3896,36.4465,36.3896,36.4465,20000.0
2012-11-19 12:45:00,51.29,51.29,51.22,51.26,5600.0,36.4465,36.4465,36.3967,36.4252,5600.0
2012-11-19 12:50:00,51.25,51.29,51.25,51.29,6300.0,36.4181,36.4465,36.4181,36.4465,6300.0
2012-11-19 12:55:00,51.26,51.29,51.24,51.29,4500.0,36.4252,36.4465,36.411,36.4465,4500.0
2012-11-19 13:00:00,51.28,51.28,51.24,51.27,9800.0,36.4394,36.4394,36.411,36.4323,9800.0
2012-11-19 13:05:00,51.27,51.31,51.26,51.29,10200.0,36.4323,36.4607,36.4252,36.4465,10200.0
2012-11-19 13:10:00,51.29,51.32,51.27,51.32,4300.0,36.4465,36.4678,36.4323,36.4678,4300.0
2012-11-19 13:15:00,51.31,51.32,51.29,51.29,4400.0,36.4607,36.4678,36.4465,36.4465,4400.0
2012-11-19 13:20:00,51.28,51.31,51.28,51.29,3600.0,36.4394,36.4607,36.4394,36.4465,3600.0
2012-11-19 13:25:00,51.31,51.36,51.25,51.28,18700.0,36.4607,36.4962,36.4181,36.4394,18700.0
2012-11-19 13:30:00,51.26,51.29,51.26,51.29,1600.0,36.4252,36.4465,36.4252,36.4465,1600.0
2012-11-19 13:35:00,51.3,51.36,51.29,51.3,18700.0,36.4536,36.4962,36.4465,36.4536,18700.0
2012-11-19 13:40:00,51.31,51.35,51.29,51.35,5100.0,36.4607,36.4891,36.4465,36.4891,5100.0
2012-11-19 13:45:00,51.35,51.39,51.34,51.37,13900.0,36.4891,36.5176,36.482,36.5033,13900.0
2012-11-19 13:50:00,51.38,51.41,51.37,51.39,11300.0,36.5104,36.5318,36.5033,36.5176,11300.0
2012-11-19 13:55:00,51.38,51.39,51.32,51.34,10500.0,36.5104,36.5176,36.4678,36.482,10500.0
2012-11-19 14:00:00,51.33,51.33,51.14,51.26,17600.0,36.4749,36.4749,36.3399,36.4252,17600.0
2012-11-19 14:05:00,51.25,51.3,51.25,51.3,3000.0,36.4181,36.4536,36.4181,36.4536,3000.0
2012-11-19 14:10:00,51.3,51.31,51.24,51.3,62700.0,36.4536,36.4607,36.411,36.4536,62700.0
2012-11-19 14:15:00,51.29,51.44,51.28,51.43,14300.0,36.4465,36.5531,36.4394,36.546,14300.0
2012-11-19 14:20:00,51.44,51.45,51.39,51.39,10100.0,36.5531,36.5602,36.5176,36.5176,10100.0
2012-11-19 14:25:00,51.4,51.47,51.39,51.44,14900.0,36.5247,36.5744,36.5176,36.5531,14900.0
2012-11-19 14:30:00,51.44,51.48,51.42,51.48,9000.0,36.5531,36.5815,36.5389,36.5815,9000.0
2012-11-19 14:35:00,51.48,51.53,51.44,51.51,13500.0,36.5815,36.617,36.5531,36.6028,13500.0
2012-11-19 14:40:00,51.51,51.59,51.5,51.56,23000.0,36.6028,36.6597,36.5957,36.6384,23000.0
2012-11-19 14:45:00,51.56,51.59,51.55,51.57,9000.0,36.6384,36.6597,36.6312,36.6455,9000.0
2012-11-19 14:50:00,51.59,51.62,51.54,51.58,22000.0,36.6597,36.681,36.6241,36.6526,22000.0
2012-11-19 14:55:00,51.57,51.62,51.57,51.61,10300.0,36.6455,36.681,36.6455,36.6739,10300.0
2012-11-19 15:00:00,51.6,51.6,51.48,51.51,19200.0,36.6668,36.6668,36.5815,36.6028,19200.0
2012-11-19 15:05:00,51.5,51.54,51.5,51.51,10400.0,36.5957,36.6241,36.5957,36.6028,10400.0
2012-11-19 15:10:00,51.51,51.51,51.38,51.4,16700.0,36.6028,36.6028,36.5104,36.5247,16700.0
2012-11-19 15:15:00,51.39,51.42,51.36,51.41,6500.0,36.5176,36.5389,36.4962,36.5318,6500.0
2012-11-19 15:20:00,51.41,51.49,51.39,51.49,14000.0,36.5318,36.5886,36.5176,36.5886,14000.0
2012-11-19 15:25:00,51.48,51.5,51.44,51.5,7300.0,36.5815,36.5957,36.5531,36.5957,7300.0
2012-11-19 15:30:00,51.48,51.49,51.43,51.43,15000.0,36.5815,36.5886,36.546,36.546,15000.0
2012-11-19 15:35:00,51.43,51.46,51.41,51.44,15100.0,36.546,36.5673,36.5318,36.5531,15100.0
2012-11-19 15:40:00,51.43,51.45,51.36,51.37,11100.0,36.546,36.5602,36.4962,36.5033,11100.0
2012-11-19 15:45:00,51.37,51.43,51.36,51.41,27100.0,36.5033,36.546,36.4962,36.5318,27100.0
2012-11-19 15:50:00,51.41,51.48,51.38,51.47,19200.0,36.5318,36.5815,36.5104,36.5744,19200.0
2012-11-19 15:55:00,51.46,51.51,51.44,51.5,40500.0,36.5673,36.6028,36.5531,36.5957,40500.0
2012-11-20 09:30:00,51.55,51.72,51.5,51.69,22800.0,36.6312,36.752,36.5957,36.7307,22800.0
2012-11-20 09:35:00,51.67,51.85,51.44,51.44,20700.0,36.7165,36.8444,36.5531,36.5531,20700.0
2012-11-20 09:40:00,51.47,51.51,51.32,51.46,11000.0,36.5744,36.6028,36.4678,36.5673,11000.0
2012-11-20 09:45:00,51.58,51.59,51.46,51.55,9100.0,36.6526,36.6597,36.5673,36.6312,9100.0
2012-11-20 09:50:00,51.55,51.58,51.52,51.55,4100.0,36.6312,36.6526,36.6099,36.6312,4100.0
2012-11-20 09:55:00,51.53,51.66,51.53,51.66,47200.0,36.617,36.7094,36.617,36.7094,47200.0
2012-11-20 10:00:00,51.62,51.76,51.62,51.66,8100.0,36.681,36.7805,36.681,36.7094,8100.0
2012-11-20 10:05:00,51.63,51.63,51.55,51.57,8400.0,36.6881,36.6881,36.6312,36.6455,8400.0
2012-11-20 10:10:00,51.62,51.64,51.53,51.59,9200.0,36.681,36.6952,36.617,36.6597,9200.0
2012-11-20 10:15:00,51.56,51.6,51.54,51.6,2100.0,36.6384,36.6668,36.6241,36.6668,2100.0
2012-11-20 10:20:00,51.56,51.6,51.53,51.6,2900.0,36.6384,36.6668,36.617,36.6668,2900.0
2012-11-20 10:25:00,51.59,51.6,51.55,51.58,13500.0,36.6597,36.6668,36.6312,36.6526,13500.0
2012-11-20 10:30:00,51.59,51.6,51.55,51.55,7300.0,36.6597,36.6668,36.6312,36.6312,7300.0
2012-11-20 10:35:00,51.55,51.6,51.51,51.6,40800.0,36.6312,36.6668,36.6028,36.6668,40800.0
2012-11-20 10:40:00,51.6,51.6,51.54,51.6,7600.0,36.6668,36.6668,36.6241,36.6668,7600.0
2012-11-20 10:45:00,51.59,51.6,51.48,51.48,7600.0,36.6597,36.6668,36.5815,36.5815,7600.0
2012-11-20 10:50:00,51.47,51.47,51.38,51.4,4200.0,36.5744,36.5744,36.5104,36.5247,4200.0
2012-11-20 10:55:00,51.44,51.45,51.26,51.3,3800.0,36.5531,36.5602,36.4252,36.4536,3800.0
2012-11-20 11:00:00,51.34,51.42,51.3,51.35,13200.0,36.482,36.5389,36.4536,36.4891,13200.0
2012-11-20 11:05:00,51.36,51.39,51.34,51.35,10900.0,36.4962,36.5176,36.482,36.4891,10900.0
2012-11-20 11:10:00,51.35,51.37,51.25,51.25,11800.0,36.4891,36.5033,36.4181,36.4181,11800.0
2012-11-20 11:15:00,51.3,51.35,51.3,51.35,6300.0,36.4536,36.4891,36.4536,36.4891,6300.0
2012-11-20 11:20:00,51.35,51.42,51.33,51.42,5500.0,36.4891,36.5389,36.4749,36.5389,5500.0
2012-11-20 11:25:00,51.42,51.51,51.4,51.44,12700.0,36.5389,36.6028,36.5247,36.5531,12700.0
2012-11-20 11:30:00,51.44,51.46,51.42,51.42,1900.0,36.5531,36.5673,36.5389,36.5389,1900.0
2012-11-20 11:35:00,51.39,51.42,51.38,51.39,2200.0,36.5176,36.5389,36.5104,36.5176,2200.0
2012-11-20 11:40:00,51.42,51.42,51.33,51.38,14000.0,36.5389,36.5389,36.4749,36.5104,14000.0
2012-11-20 11:45:00,51.41,51.41,51.32,51.32,4600.0,36.5318,36.5318,36.4678,36.4678,4600.0
2012-11-20 11:50:00,51.33,51.45,51.33,51.43,6100.0,36.4749,36.5602,36.4749,36.546,6100.0
2012-11-20 11:55:00,51.46,51.46,51.31,51.32,8900.0,36.5673,36.5673,36.4607,36.4678,8900.0
2012-11-20 12:00:00,51.34,51.39,51.32,51.37,3100.0,36.482,36.5176,36.4678,36.5033,3100.0
2012-11-20 12:05:00,51.37,51.37,51.22,51.25,6100.0,36.5033,36.5033,36.3967,36.4181,6100.0
2012-11-20 12:10:00,51.25,51.26,51.18,51.2,3400.0,36.4181,36.4252,36.3683,36.3825,3400.0
2012-11-20 12:15:00,51.19,51.21,51.12,51.13,5900.0,36.3754,36.3896,36.3257,36.3328,5900.0
2012-11-20 12:20:00,51.14,51.16,51.13,51.15,2000.0,36.3399,36.3541,36.3328,36.347,2000.0
2012-11-20 12:25:00,51.17,51.2,51.13,51.2,1700.0,36.3612,36.3825,36.3328,36.3825,1700.0
2012-11-20 12:30:00,51.18,51.24,51.18,51.2,4000.0,36.3683,36.411,36.3683,36.3825,4000.0
2012-11-20 12:35:00,51.21,51.21,51.15,51.21,5300.0,36.3896,36.3896,36.347,36.3896,5300.0
2012-11-20 12:40:00,51.18,51.21,51.16,51.2,3600.0,36.3683,36.3896,36.3541,36.3825,3600.0
2012-11-20 12:45:00,51.2,51.2,51.15,51.16,3700.0,36.3825,36.3825,36.347,36.3541,3700.0
2012-11-20 12:50:00,51.16,51.21,51.16,51.18,2700.0,36.3541,36.3896,36.3541,36.3683,2700.0
2012-11-20 12:55:00,51.18,51.23,51.18,51.21,1600.0,36.3683,36.4039,36.3683,36.3896,1600.0
2012-11-20 13:00:00,51.21,51.21,51.05,51.05,2900.0,36.3896,36.3896,36.2759,36.2759,2900.0
2012-11-20 13:05:00,51.09,51.13,51.08,51.09,6900.0,36.3044,36.3328,36.2973,36.3044,6900.0
2012-11-20 13:10:00,51.09,51.15,51.02,51.1,41600.0,36.3044,36.347,36.2546,36.3115,41600.0
2012-11-20 13:15:00,51.12,51.24,51.12,51.24,27600.0,36.3257,36.411,36.3257,36.411,27600.0
2012-11-20 13:20:00,51.25,51.32,51.25,51.32,12500.0,36.4181,36.4678,36.4181,36.4678,12500.0
2012-11-20 13:25:00,51.32,51.33,51.23,51.23,11600.0,36.4678,36.4749,36.4039,36.4039,11600.0
2012-11-20 13:30:00,51.21,51.26,51.21,51.25,2000.0,36.3896,36.4252,36.3896,36.4181,2000.0
2012-11-20 13:35:00,51.26,51.3,51.24,51.26,3700.0,36.4252,36.4536,36.411,36.4252,3700.0
2012-11-20 13:40:00,51.28,51.29,51.22,51.29,4800.0,36.4394,36.4465,36.3967,36.4465,4800.0
2012-11-20 13:45:00,51.29,51.37,51.29,51.36,5200.0,36.4465,36.5033,36.4465,36.4962,5200.0
2012-11-20 13:50:00,51.36,51.4,51.36,51.4,9700.0,36.4962,36.5247,36.4962,36.5247,9700.0
2012-11-20 13:55:00,51.4,51.46,51.35,51.43,24000.0,36.5247,36.5673,36.4891,36.546,24000.0
2012-11-20 14:00:00,51.44,51.45,51.28,51.34,14100.0,36.5531,36.5602,36.4394,36.482,14100.0
2012-11-20 14:05:00,51.35,51.38,51.34,51.36,5000.0,36.4891,36.5104,36.482,36.4962,5000.0
2012-11-20 14:10:00,51.36,51.41,51.33,51.4,16500.0,36.4962,36.5318,36.4749,36.5247,16500.0
2012-11-20 14:15:00,51.38,51.43,51.35,51.36,13100.0,36.5104,36.546,36.4891,36.4962,13100.0
2012-11-20 14:20:00,51.34,51.39,51.32,51.34,6700.0,36.482,36.5176,36.4678,36.482,6700.0
2012-11-20 14:25:00,51.35,51.44,51.34,51.41,13900.0,36.4891,36.5531,36.482,36.5318,13900.0
2012-11-20 14:30:00,51.39,51.44,51.39,51.4,10400.0,36.5176,36.5531,36.5176,36.5247,10400.0
2012-11-20 14:35:00,51.39,51.4,51.34,51.4,7400.0,36.5176,36.5247,36.482,36.5247,7400.0
2012-11-20 14:40:00,51.41,51.42,51.38,51.4,5900.0,36.5318,36.5389,36.5104,36.5247,5900.0
2012-11-20 14:45:00,51.41,51.47,51.39,51.39,8800.0,36.5318,36.5744,36.5176,36.5176,8800.0
2012-11-20 14:50:00,51.39,51.41,51.33,51.38,11100.0,36.5176,36.5318,36.4749,36.5104,11100.0
2012-11-20 14:55:00,51.39,51.43,51.38,51.43,14700.0,36.5176,36.546,36.5104,36.546,14700.0
2012-11-20 15:00:00,51.45,51.53,51.42,51.49,33600.0,36.5602,36.617,36.5389,36.5886,33600.0
2012-11-20 15:05:00,51.48,51.51,51.4,51.49,21800.0,36.5815,36.6028,36.5247,36.5886,21800.0
2012-11-20 15:10:00,51.5,51.64,51.48,51.63,33400.0,36.5957,36.6952,36.5815,36.6881,33400.0
2012-11-20 15:15:00,51.62,51.63,51.51,51.55,12200.0,36.681,36.6881,36.6028,36.6312,12200.0
2012-11-20 15:20:00,51.55,51.58,51.43,51.43,12000.0,36.6312,36.6526,36.546,36.546,12000.0
2012-11-20 15:25:00,51.47,51.47,51.4,51.46,13800.0,36.5744,36.5744,36.5247,36.5673,13800.0
2012-11-20 15:30:00,51.46,51.47,51.41,51.41,18900.0,36.5673,36.5744,36.5318,36.5318,18900.0
2012-11-20 15:35:00,51.41,51.46,51.38,51.4,12800.0,36.5318,36.5673,36.5104,36.5247,12800.0
2012-11-20 15:40:00,51.4,51.46,51.4,51.42,15300.0,36.5247,36.5673,36.5247,36.5389,15300.0
2012-11-20 15:45:00,51.41,51.46,51.4,51.43,14300.0,36.5318,36.5673,36.5247,36.546,14300.0
2012-11-20 15:50:00,51.43,51.48,51.37,51.46,27700.0,36.546,36.5815,36.5033,36.5673,27700.0
2012-11-20 15:55:00,51.46,51.51,51.44,51.5,61900.0,36.5673,36.6028,36.5531,36.5957,61900.0
2012-11-21 09:30:00,51.64,51.74,51.54,51.74,4500.0,36.6952,36.7663,36.6241,36.7663,4500.0
2012-11-21 09:35:00,51.69,51.74,51.63,51.65,5200.0,36.7307,36.7663,36.6881,36.7023,5200.0
2012-11-21 09:40:00,51.68,51.74,51.65,51.66,5500.0,36.7236,36.7663,36.7023,36.7094,5500.0
2012-11-21 09:45:00,51.69,51.74,51.59,51.74,11600.0,36.7307,36.7663,36.6597,36.7663,11600.0
2012-11-21 09:50:00,51.74,51.74,51.64,51.68,26800.0,36.7663,36.7663,36.6952,36.7236,26800.0
2012-11-21 09:55:00,51.66,51.69,51.56,51.65,11300.0,36.7094,36.7307,36.6384,36.7023,11300.0
2012-11-21 10:00:00,51.64,51.64,51.56,51.59,4400.0,36.6952,36.6952,36.6384,36.6597,4400.0
2012-11-21 10:05:00,51.56,51.56,51.43,51.5,5900.0,36.6384,36.6384,36.546,36.5957,5900.0
2012-11-21 10:10:00,51.49,51.6,51.49,51.59,3800.0,36.5886,36.6668,36.5886,36.6597,3800.0
2012-11-21 10:15:00,51.59,51.63,51.53,51.59,4000.0,36.6597,36.6881,36.617,36.6597,4000.0
2012-11-21 10:20:00,51.63,51.67,51.52,51.52,8000.0,36.6881,36.7165,36.6099,36.6099,8000.0
2012-11-21 10:25:00,51.52,51.52,51.41,51.51,5100.0,36.6099,36.6099,36.5318,36.6028,5100.0
2012-11-21 10:30:00,51.49,51.52,51.44,51.51,1700.0,36.5886,36.6099,36.5531,36.6028,1700.0
2012-11-21 10:35:00,51.52,51.57,51.5,51.52,2600.0,36.6099,36.6455,36.5957,36.6099,2600.0
2012-11-21 10:40:00,51.5,51.57,51.43,51.56,5000.0,36.5957,36.6455,36.546,36.6384,5000.0
2012-11-21 10:45:00,51.53,51.53,51.49,51.52,5100.0,36.617,36.617,36.5886,36.6099,5100.0
2012-11-21 10:50:00,51.49,51.58,51.49,51.58,3200.0,36.5886,36.6526,36.5886,36.6526,3200.0
2012-11-21 10:55:00,51.61,51.66,51.6,51.65,8100.0,36.6739,36.7094,36.6668,36.7023,8100.0
2012-11-21 11:00:00,51.66,51.68,51.6,51.6,7200.0,36.7094,36.7236,36.6668,36.6668,7200.0
2012-11-21 11:05:00,51.62,51.72,51.62,51.72,2500.0,36.681,36.752,36.681,36.752,2500.0
2012-11-21 11:10:00,51.7,51.91,51.7,51.83,30300.0,36.7378,36.8871,36.7378,36.8302,30300.0
2012-11-21 11:15:00,51.85,51.87,51.81,51.85,11100.0,36.8444,36.8586,36.816,36.8444,11100.0
2012-11-21 11:20:00,51.85,51.87,51.79,51.81,6200.0,36.8444,36.8586,36.8018,36.816,6200.0
2012-11-21 11:25:00,51.8,51.82,51.72,51.82,5100.0,36.8089,36.8231,36.752,36.8231,5100.0
2012-11-21 11:30:00,51.86,51.86,51.72,51.73,4900.0,36.8515,36.8515,36.752,36.7592,4900.0
2012-11-21 11:35:00,51.72,51.78,51.71,51.78,5000.0,36.752,36.7947,36.7449,36.7947,5000.0
2012-11-21 11:40:00,51.77,51.81,51.75,51.81,2100.0,36.7876,36.816,36.7734,36.816,2100.0
2012-11-21 11:45:00,51.84,51.84,51.74,51.74,2200.0,36.8373,36.8373,36.7663,36.7663,2200.0
2012-11-21 11:50:00,51.74,51.77,51.72,51.74,3600.0,36.7663,36.7876,36.752,36.7663,3600.0
2012-11-21 11:55:00,51.73,51.8,51.71,51.79,2500.0,36.7592,36.8089,36.7449,36.8018,2500.0
2012-11-21 12:00:00,51.78,51.82,51.75,51.81,3200.0,36.7947,36.8231,36.7734,36.816,3200.0
2012-11-21 12:05:00,51.81,51.85,51.78,51.78,3600.0,36.816,36.8444,36.7947,36.7947,3600.0
2012-11-21 12:10:00,51.78,51.81,51.76,51.77,2700.0,36.7947,36.816,36.7805,36.7876,2700.0
2012-11-21 12:15:00,51.77,51.81,51.75,51.77,7400.0,36.7876,36.816,36.7734,36.7876,7400.0
2012-11-21 12:20:00,51.79,51.81,51.76,51.8,2300.0,36.8018,36.816,36.7805,36.8089,2300.0
2012-11-21 12:25:00,51.81,51.88,51.81,51.85,1900.0,36.816,36.8657,36.816,36.8444,1900.0
2012-11-21 12:30:00,51.87,51.87,51.84,51.87,2100.0,36.8586,36.8586,36.8373,36.8586,2100.0
2012-11-21 12:35:00,51.85,51.87,51.81,51.83,2300.0,36.8444,36.8586,36.816,36.8302,2300.0
2012-11-21 12:40:00,51.8,51.85,51.8,51.8,3100.0,36.8089,36.8444,36.8089,36.8089,3100.0
2012-11-21 12:45:00,51.8,51.83,51.75,51.76,5400.0,36.8089,36.8302,36.7734,36.7805,5400.0
2012-11-21 12:50:00,51.76,51.78,51.71,51.72,3600.0,36.7805,36.7947,36.7449,36.752,3600.0
2012-11-21 12:55:00,51.73,51.78,51.67,51.77,17800.0,36.7592,36.7947,36.7165,36.7876,17800.0
2012-11-21 13:00:00,51.75,51.8,51.75,51.75,5400.0,36.7734,36.8089,36.7734,36.7734,5400.0
2012-11-21 13:05:00,51.75,51.78,51.73,51.74,5500.0,36.7734,36.7947,36.7592,36.7663,5500.0
2012-11-21 13:10:00,51.76,51.8,51.75,51.79,3600.0,36.7805,36.8089,36.7734,36.8018,3600.0
2012-11-21 13:15:00,51.79,51.8,51.77,51.8,4300.0,36.8018,36.8089,36.7876,36.8089,4300.0
2012-11-21 13:20:00,51.8,51.82,51.79,51.81,2600.0,36.8089,36.8231,36.8018,36.816,2600.0
2012-11-21 13:25:00,51.83,51.85,51.8,51.85,4800.0,36.8302,36.8444,36.8089,36.8444,4800.0
2012-11-21 13:30:00,51.83,51.83,51.79,51.83,6200.0,36.8302,36.8302,36.8018,36.8302,6200.0
2012-11-21 13:35:00,51.83,51.86,51.83,51.84,4400.0,36.8302,36.8515,36.8302,36.8373,4400.0
2012-11-21 13:40:00,51.84,51.84,51.77,51.8,15500.0,36.8373,36.8373,36.7876,36.8089,15500.0
2012-11-21 13:45:00,51.8,51.83,51.8,51.81,2900.0,36.8089,36.8302,36.8089,36.816,2900.0
2012-11-21 13:50:00,51.8,51.81,51.77,51.8,4900.0,36.8089,36.816,36.7876,36.8089,4900.0
2012-11-21 13:55:00,51.8,51.82,51.77,51.79,4600.0,36.8089,36.8231,36.7876,36.8018,4600.0
2012-11-21 14:00:00,51.81,51.81,51.77,51.81,1800.0,36.816,36.816,36.7876,36.816,1800.0
2012-11-21 14:05:00,51.81,51.86,51.79,51.82,5700.0,36.816,36.8515,36.8018,36.8231,5700.0
2012-11-21 14:10:00,51.83,51.84,51.82,51.82,2500.0,36.8302,36.8373,36.8231,36.8231,2500.0
2012-11-21 14:15:00,51.84,51.84,51.8,51.82,1400.0,36.8373,36.8373,36.8089,36.8231,1400.0
2012-11-21 14:20:00,51.8,51.81,51.78,51.79,6800.0,36.8089,36.816,36.7947,36.8018,6800.0
2012-11-21 14:25:00,51.78,51.8,51.76,51.79,4500.0,36.7947,36.8089,36.7805,36.8018,4500.0
2012-11-21 14:30:00,51.8,51.8,51.75,51.76,2400.0,36.8089,36.8089,36.7734,36.7805,2400.0
2012-11-21 14:35:00,51.76,51.76,51.74,51.75,4300.0,36.7805,36.7805,36.7663,36.7734,4300.0
2012-11-21 14:40:00,51.75,51.75,51.7,51.71,11600.0,36.7734,36.7734,36.7378,36.7449,11600.0
2012-11-21 14:45:00,51.7,51.71,51.69,51.7,1300.0,36.7378,36.7449,36.7307,36.7378,1300.0
2012-11-21 14:50:00,51.7,51.71,51.69,51.71,2400.0,36.7378,36.7449,36.7307,36.7449,2400.0
2012-11-21 14:55:00,51.69,51.7,51.67,51.69,5700.0,36.7307,36.7378,36.7165,36.7307,5700.0
2012-11-21 15:00:00,51.69,51.7,51.66,51.69,3200.0,36.7307,36.7378,36.7094,36.7307,3200.0
2012-11-21 15:05:00,51.69,51.69,51.65,51.66,4300.0,36.7307,36.7307,36.7023,36.7094,4300.0
2012-11-21 15:10:00,51.67,51.67,51.61,51.61,6200.0,36.7165,36.7165,36.6739,36.6739,6200.0
2012-11-21 15:15:00,51.63,51.66,51.62,51.64,3300.0,36.6881,36.7094,36.681,36.6952,3300.0
2012-11-21 15:20:00,51.64,51.64,51.53,51.53,7500.0,36.6952,36.6952,36.617,36.617,7500.0
2012-11-21 15:25:00,51.55,51.56,51.46,51.46,11000.0,36.6312,36.6384,36.5673,36.5673,11000.0
2012-11-21 15:30:00,51.48,51.52,51.47,51.51,12600.0,36.5815,36.6099,36.5744,36.6028,12600.0
2012-11-21 15:35:00,51.5,51.53,51.47,51.52,11900.0,36.5957,36.617,36.5744,36.6099,11900.0
2012-11-21 15:40:00,51.51,51.55,51.5,51.52,12200.0,36.6028,36.6312,36.5957,36.6099,12200.0
2012-11-21 15:45:00,51.52,51.61,51.52,51.61,19300.0,36.6099,36.6739,36.6099,36.6739,19300.0
2012-11-21 15:50:00,51.59,51.65,51.55,51.62,20700.0,36.6597,36.7023,36.6312,36.681,20700.0
2012-11-21 15:55:00,51.61,51.63,51.51,51.61,29100.0,36.6739,36.6881,36.6028,36.6739,29100.0
2012-11-23 09:30:00,51.95,52.11,51.85,51.95,16400.0,36.9155,37.0292,36.8444,36.9155,16400.0
2012-11-23 09:35:00,51.95,52.05,51.82,51.97,15300.0,36.9155,36.9865,36.8231,36.9297,15300.0
2012-11-23 09:40:00,52.02,52.09,51.93,51.93,17000.0,36.9652,37.015,36.9013,36.9013,17000.0
2012-11-23 09:45:00,51.96,52.11,51.94,52.06,6900.0,36.9226,37.0292,36.9084,36.9937,6900.0
2012-11-23 09:50:00,52.05,52.11,51.97,51.99,14400.0,36.9865,37.0292,36.9297,36.9439,14400.0
2012-11-23 09:55:00,51.98,52.12,51.97,52.02,9700.0,36.9368,37.0363,36.9297,36.9652,9700.0
2012-11-23 10:00:00,52.02,52.14,52.0,52.08,4700.0,36.9652,37.0505,36.951,37.0079,4700.0
2012-11-23 10:05:00,52.09,52.17,52.08,52.11,5400.0,37.015,37.0718,37.0079,37.0292,5400.0
2012-11-23 10:10:00,52.15,52.25,52.15,52.24,8000.0,37.0576,37.1287,37.0576,37.1216,8000.0
2012-11-23 10:15:00,52.24,52.29,52.21,52.25,5800.0,37.1216,37.1571,37.1002,37.1287,5800.0
2012-11-23 10:20:00,52.21,52.35,52.21,52.35,7900.0,37.1002,37.1997,37.1002,37.1997,7900.0
2012-11-23 10:25:00,52.32,52.51,52.32,52.43,10600.0,37.1784,37.3134,37.1784,37.2566,10600.0
2012-11-23 10:30:00,52.4,52.46,52.39,52.44,4600.0,37.2353,37.2779,37.2281,37.2637,4600.0
2012-11-23 10:35:00,52.44,52.44,52.24,52.31,55100.0,37.2637,37.2637,37.1216,37.1713,55100.0
2012-11-23 10:40:00,52.31,52.31,52.16,52.23,5700.0,37.1713,37.1713,37.0647,37.1145,5700.0
2012-11-23 10:45:00,52.19,52.19,52.17,52.17,1000.0,37.086,37.086,37.0718,37.0718,1000.0
2012-11-23 10:50:00,52.12,52.25,52.12,52.24,2000.0,37.0363,37.1287,37.0363,37.1216,2000.0
2012-11-23 10:55:00,52.24,52.25,52.14,52.14,2700.0,37.1216,37.1287,37.0505,37.0505,2700.0
2012-11-23 11:00:00,52.14,52.21,52.12,52.17,5700.0,37.0505,37.1002,37.0363,37.0718,5700.0
2012-11-23 11:05:00,52.12,52.14,52.07,52.07,1600.0,37.0363,37.0505,37.0008,37.0008,1600.0
2012-11-23 11:10:00,52.03,52.13,52.03,52.11,2300.0,36.9723,37.0434,36.9723,37.0292,2300.0
2012-11-23 11:15:00,52.11,52.11,52.07,52.07,800.0,37.0292,37.0292,37.0008,37.0008,800.0
2012-11-23 11:20:00,52.06,52.09,52.01,52.01,3400.0,36.9937,37.015,36.9581,36.9581,3400.0
2012-11-23 11:25:00,52.01,52.01,51.93,51.93,5700.0,36.9581,36.9581,36.9013,36.9013,5700.0
2012-11-23 11:30:00,51.94,51.95,51.91,51.92,3000.0,36.9084,36.9155,36.8871,36.8942,3000.0
2012-11-23 11:35:00,51.91,51.92,51.87,51.87,4800.0,36.8871,36.8942,36.8586,36.8586,4800.0
2012-11-23 11:40:00,51.88,51.88,51.8,51.8,4900.0,36.8657,36.8657,36.8089,36.8089,4900.0
2012-11-23 11:45:00,51.82,51.87,51.8,51.85,7100.0,36.8231,36.8586,36.8089,36.8444,7100.0
2012-11-23 11:50:00,51.84,51.87,51.81,51.83,3600.0,36.8373,36.8586,36.816,36.8302,3600.0
2012-11-23 11:55:00,51.82,51.85,51.82,51.85,5800.0,36.8231,36.8444,36.8231,36.8444,5800.0
2012-11-23 12:00:00,51.85,51.88,51.8,51.84,10000.0,36.8444,36.8657,36.8089,36.8373,10000.0
2012-11-23 12:05:00,51.83,51.86,51.8,51.85,6200.0,36.8302,36.8515,36.8089,36.8444,6200.0
2012-11-23 12:10:00,51.83,51.83,51.8,51.8,2800.0,36.8302,36.8302,36.8089,36.8089,2800.0
2012-11-23 12:15:00,51.8,51.84,51.76,51.79,6800.0,36.8089,36.8373,36.7805,36.8018,6800.0
2012-11-23 12:20:00,51.78,51.83,51.78,51.79,4100.0,36.7947,36.8302,36.7947,36.8018,4100.0
2012-11-23 12:25:00,51.79,51.86,51.79,51.85,3300.0,36.8018,36.8515,36.8018,36.8444,3300.0
2012-11-23 12:30:00,51.84,51.85,51.81,51.84,3200.0,36.8373,36.8444,36.816,36.8373,3200.0
2012-11-23 12:35:00,51.85,51.89,51.81,51.89,2900.0,36.8444,36.8728,36.816,36.8728,2900.0
2012-11-23 12:40:00,51.9,51.91,51.84,51.87,6200.0,36.88,36.8871,36.8373,36.8586,6200.0
2012-11-23 12:45:00,51.86,51.92,51.8,51.82,10500.0,36.8515,36.8942,36.8089,36.8231,10500.0
2012-11-23 12:50:00,51.81,51.87,51.79,51.86,12500.0,36.816,36.8586,36.8018,36.8515,12500.0
2012-11-23 12:55:00,51.86,51.96,51.83,51.96,21500.0,36.8515,36.9226,36.8302,36.9226,21500.0
2012-11-26 09:30:00,52.06,52.25,51.65,52.24,36100.0,36.9937,37.1287,36.7023,37.1216,36100.0
2012-11-26 09:35:00,52.28,52.28,52.19,52.23,14900.0,37.15,37.15,37.086,37.1145,14900.0
2012-11-26 09:40:00,52.24,52.49,52.24,52.49,12000.0,37.1216,37.2992,37.1216,37.2992,12000.0
2012-11-26 09:45:00,52.46,52.46,52.14,52.19,17600.0,37.2779,37.2779,37.0505,37.086,17600.0
2012-11-26 09:50:00,52.22,52.35,52.22,52.27,8100.0,37.1073,37.1997,37.1073,37.1429,8100.0
2012-11-26 09:55:00,52.26,52.29,52.14,52.23,10600.0,37.1358,37.1571,37.0505,37.1145,10600.0
2012-11-26 10:00:00,52.19,52.19,52.03,52.05,7100.0,37.086,37.086,36.9723,36.9865,7100.0
2012-11-26 10:05:00,52.02,52.04,51.88,51.9,10700.0,36.9652,36.9794,36.8657,36.88,10700.0
2012-11-26 10:10:00,51.9,52.02,51.88,52.02,37400.0,36.88,36.9652,36.8657,36.9652,37400.0
2012-11-26 10:15:00,52.0,52.0,51.75,51.9,20800.0,36.951,36.951,36.7734,36.88,20800.0
2012-11-26 10:20:00,51.91,51.93,51.78,51.79,14600.0,36.8871,36.9013,36.7947,36.8018,14600.0
2012-11-26 10:25:00,51.74,51.85,51.74,51.85,13500.0,36.7663,36.8444,36.7663,36.8444,13500.0
2012-11-26 10:30:00,51.85,51.95,51.8,51.89,23400.0,36.8444,36.9155,36.8089,36.8728,23400.0
2012-11-26 10:35:00,51.87,51.87,51.66,51.69,23200.0,36.8586,36.8586,36.7094,36.7307,23200.0
2012-11-26 10:40:00,51.69,51.79,51.58,51.6,19100.0,36.7307,36.8018,36.6526,36.6668,19100.0
2012-11-26 10:45:00,51.6,51.68,51.59,51.63,9900.0,36.6668,36.7236,36.6597,36.6881,9900.0
2012-11-26 10:50:00,51.64,51.67,51.61,51.61,6300.0,36.6952,36.7165,36.6739,36.6739,6300.0
2012-11-26 10:55:00,51.61,51.63,51.39,51.4,11000.0,36.6739,36.6881,36.5176,36.5247,11000.0
2012-11-26 11:00:00,51.42,51.44,51.36,51.39,4900.0,36.5389,36.5531,36.4962,36.5176,4900.0
2012-11-26 11:05:00,51.31,51.42,51.3,51.41,2900.0,36.4607,36.5389,36.4536,36.5318,2900.0
2012-11-26 11:10:00,51.4,51.41,51.34,51.34,2400.0,36.5247,36.5318,36.482,36.482,2400.0
2012-11-26 11:15:00,51.33,51.36,51.29,51.34,3400.0,36.4749,36.4962,36.4465,36.482,3400.0
2012-11-26 11:20:00,51.34,51.39,51.34,51.34,3000.0,36.482,36.5176,36.482,36.482,3000.0
2012-11-26 11:25:00,51.34,51.41,51.34,51.41,2300.0,36.482,36.5318,36.482,36.5318,2300.0
2012-11-26 11:30:00,51.41,51.52,51.41,51.52,2500.0,36.5318,36.6099,36.5318,36.6099,2500.0
2012-11-26 11:35:00,51.54,51.58,51.52,51.55,1600.0,36.6241,36.6526,36.6099,36.6312,1600.0
2012-11-26 11:40:00,51.57,51.6,51.55,51.55,12700.0,36.6455,36.6668,36.6312,36.6312,12700.0
2012-11-26 11:45:00,51.53,51.53,51.45,51.51,7700.0,36.617,36.617,36.5602,36.6028,7700.0
2012-11-26 11:50:00,51.48,51.51,51.46,51.46,2400.0,36.5815,36.6028,36.5673,36.5673,2400.0
2012-11-26 11:55:00,51.47,51.51,51.47,51.5,9100.0,36.5744,36.6028,36.5744,36.5957,9100.0
2012-11-26 12:00:00,51.49,51.51,51.42,51.42,5200.0,36.5886,36.6028,36.5389,36.5389,5200.0
2012-11-26 12:05:00,51.44,51.5,51.44,51.45,2400.0,36.5531,36.5957,36.5531,36.5602,2400.0
2012-11-26 12:10:00,51.45,51.47,51.45,51.47,1800.0,36.5602,36.5744,36.5602,36.5744,1800.0
2012-11-26 12:15:00,51.48,51.52,51.47,51.5,4800.0,36.5815,36.6099,36.5744,36.5957,4800.0
2012-11-26 12:20:00,51.5,51.5,51.35,51.35,3200.0,36.5957,36.5957,36.4891,36.4891,3200.0
2012-11-26 12:25:00,51.38,51.41,51.35,51.37,900.0,36.5104,36.5318,36.4891,36.5033,900.0
2012-11-26 12:30:00,51.38,51.41,51.31,51.32,7600.0,36.5104,36.5318,36.4607,36.4678,7600.0
2012-11-26 12:35:00,51.34,51.46,51.33,51.46,7400.0,36.482,36.5673,36.4749,36.5673,7400.0
2012-11-26 12:40:00,51.48,51.51,51.26,51.31,9700.0,36.5815,36.6028,36.4252,36.4607,9700.0
2012-11-26 12:45:00,51.33,51.42,51.33,51.41,2300.0,36.4749,36.5389,36.4749,36.5318,2300.0
2012-11-26 12:50:00,51.42,51.47,51.38,51.47,3200.0,36.5389,36.5744,36.5104,36.5744,3200.0
2012-11-26 12:55:00,51.46,51.46,51.39,51.39,5000.0,36.5673,36.5673,36.5176,36.5176,5000.0
2012-11-26 13:00:00,51.39,51.39,51.34,51.36,1200.0,36.5176,36.5176,36.482,36.4962,1200.0
2012-11-26 13:05:00,51.36,51.38,51.32,51.37,4000.0,36.4962,36.5104,36.4678,36.5033,4000.0
2012-11-26 13:10:00,51.35,51.37,51.28,51.31,42200.0,36.4891,36.5033,36.4394,36.4607,42200.0
2012-11-26 13:15:00,51.29,51.51,51.26,51.49,16700.0,36.4465,36.6028,36.4252,36.5886,16700.0
2012-11-26 13:20:00,51.5,51.51,51.43,51.46,5500.0,36.5957,36.6028,36.546,36.5673,5500.0
2012-11-26 13:25:00,51.46,51.49,51.44,51.47,3200.0,36.5673,36.5886,36.5531,36.5744,3200.0
2012-11-26 13:30:00,51.47,51.5,51.45,51.46,4700.0,36.5744,36.5957,36.5602,36.5673,4700.0
2012-11-26 13:35:00,51.46,51.49,51.41,51.41,3100.0,36.5673,36.5886,36.5318,36.5318,3100.0
2012-11-26 13:40:00,51.41,51.43,51.33,51.35,4200.0,36.5318,36.546,36.4749,36.4891,4200.0
2012-11-26 13:45:00,51.36,51.38,51.3,51.32,3400.0,36.4962,36.5104,36.4536,36.4678,3400.0
2012-11-26 13:50:00,51.32,51.34,51.25,51.29,3200.0,36.4678,36.482,36.4181,36.4465,3200.0
2012-11-26 13:55:00,51.3,51.31,51.2,51.21,10800.0,36.4536,36.4607,36.3825,36.3896,10800.0
2012-11-26 14:00:00,51.23,51.23,51.14,51.16,6800.0,36.4039,36.4039,36.3399,36.3541,6800.0
2012-11-26 14:05:00,51.16,51.16,51.1,51.12,7800.0,36.3541,36.3541,36.3115,36.3257,7800.0
2012-11-26 14:10:00,51.14,51.18,51.1,51.14,5800.0,36.3399,36.3683,36.3115,36.3399,5800.0
2012-11-26 14:15:00,51.14,51.17,51.07,51.1,6000.0,36.3399,36.3612,36.2902,36.3115,6000.0
2012-11-26 14:20:00,51.13,51.18,51.1,51.15,4000.0,36.3328,36.3683,36.3115,36.347,4000.0
2012-11-26 14:25:00,51.13,51.15,51.1,51.12,6300.0,36.3328,36.347,36.3115,36.3257,6300.0
2012-11-26 14:30:00,51.14,51.19,51.14,51.17,4200.0,36.3399,36.3754,36.3399,36.3612,4200.0
2012-11-26 14:35:00,51.18,51.23,51.18,51.23,4400.0,36.3683,36.4039,36.3683,36.4039,4400.0
2012-11-26 14:40:00,51.25,51.26,51.21,51.21,6200.0,36.4181,36.4252,36.3896,36.3896,6200.0
2012-11-26 14:45:00,51.21,51.29,51.2,51.29,4200.0,36.3896,36.4465,36.3825,36.4465,4200.0
2012-11-26 14:50:00,51.3,51.35,51.29,51.34,6400.0,36.4536,36.4891,36.4465,36.482,6400.0
2012-11-26 14:55:00,51.33,51.36,51.33,51.33,7100.0,36.4749,36.4962,36.4749,36.4749,7100.0
2012-11-26 15:00:00,51.34,51.4,51.25,51.3,10700.0,36.482,36.5247,36.4181,36.4536,10700.0
2012-11-26 15:05:00,51.29,51.35,51.28,51.34,6200.0,36.4465,36.4891,36.4394,36.482,6200.0
2012-11-26 15:10:00,51.34,51.34,51.27,51.32,8900.0,36.482,36.482,36.4323,36.4678,8900.0
2012-11-26 15:15:00,51.32,51.32,51.25,51.27,13600.0,36.4678,36.4678,36.4181,36.4323,13600.0
2012-11-26 15:20:00,51.26,51.3,51.26,51.28,7500.0,36.4252,36.4536,36.4252,36.4394,7500.0
2012-11-26 15:25:00,51.29,51.3,51.26,51.3,5900.0,36.4465,36.4536,36.4252,36.4536,5900.0
2012-11-26 15:30:00,51.31,51.34,51.24,51.32,9400.0,36.4607,36.482,36.411,36.4678,9400.0
2012-11-26 15:35:00,51.3,51.36,51.29,51.36,6500.0,36.4536,36.4962,36.4465,36.4962,6500.0
2012-11-26 15:40:00,51.39,51.47,51.38,51.47,20200.0,36.5176,36.5744,36.5104,36.5744,20200.0
2012-11-26 15:45:00,51.47,51.49,51.44,51.46,23400.0,36.5744,36.5886,36.5531,36.5673,23400.0
2012-11-26 15:50:00,51.47,51.49,51.45,51.49,15400.0,36.5744,36.5886,36.5602,36.5886,15400.0
2012-11-26 15:55:00,51.49,51.51,51.45,51.48,40800.0,36.5886,36.6028,36.5602,36.5815,40800.0
2012-11-27 09:30:00,51.37,51.5,51.36,51.49,5300.0,36.5033,36.5957,36.4962,36.5886,5300.0
2012-11-27 09:35:00,51.42,51.53,51.41,51.47,6300.0,36.5389,36.617,36.5318,36.5744,6300.0
2012-11-27 09:40:00,51.53,51.75,51.53,51.75,4500.0,36.617,36.7734,36.617,36.7734,4500.0
2012-11-27 09:45:00,51.78,51.82,51.7,51.78,1400.0,36.7947,36.8231,36.7378,36.7947,1400.0
2012-11-27 09:50:00,51.78,51.86,51.72,51.73,3000.0,36.7947,36.8515,36.752,36.7592,3000.0
2012-11-27 09:55:00,51.66,51.75,51.65,51.75,2600.0,36.7094,36.7734,36.7023,36.7734,2600.0
2012-11-27 10:00:00,51.75,51.79,51.56,51.56,5100.0,36.7734,36.8018,36.6384,36.6384,5100.0
2012-11-27 10:05:00,51.55,51.68,51.48,51.61,11700.0,36.6312,36.7236,36.5815,36.6739,11700.0
2012-11-27 10:10:00,51.63,51.7,51.55,51.55,3300.0,36.6881,36.7378,36.6312,36.6312,3300.0
2012-11-27 10:15:00,51.55,51.66,51.55,51.61,4500.0,36.6312,36.7094,36.6312,36.6739,4500.0
2012-11-27 10:20:00,51.63,51.71,51.57,51.58,7500.0,36.6881,36.7449,36.6455,36.6526,7500.0
2012-11-27 10:25:00,51.6,51.75,51.58,51.68,3300.0,36.6668,36.7734,36.6526,36.7236,3300.0
2012-11-27 10:30:00,51.67,51.88,51.65,51.88,18500.0,36.7165,36.8657,36.7023,36.8657,18500.0
2012-11-27 10:35:00,51.85,51.91,51.79,51.88,15500.0,36.8444,36.8871,36.8018,36.8657,15500.0
2012-11-27 10:40:00,51.92,51.96,51.88,51.93,9900.0,36.8942,36.9226,36.8657,36.9013,9900.0
2012-11-27 10:45:00,51.91,52.09,51.89,52.07,6400.0,36.8871,37.015,36.8728,37.0008,6400.0
2012-11-27 10:50:00,52.05,52.09,52.0,52.0,8200.0,36.9865,37.015,36.951,36.951,8200.0
2012-11-27 10:55:00,52.0,52.0,51.89,51.91,2900.0,36.951,36.951,36.8728,36.8871,2900.0
2012-11-27 11:00:00,51.87,52.02,51.75,51.99,7100.0,36.8586,36.9652,36.7734,36.9439,7100.0
2012-11-27 11:05:00,51.99,52.02,51.95,51.99,4700.0,36.9439,36.9652,36.9155,36.9439,4700.0
2012-11-27 11:10:00,52.0,52.01,51.79,51.79,16500.0,36.951,36.9581,36.8018,36.8018,16500.0
2012-11-27 11:15:00,51.79,51.83,51.73,51.79,6600.0,36.8018,36.8302,36.7592,36.8018,6600.0
2012-11-27 11:20:00,51.79,51.83,51.76,51.81,8700.0,36.8018,36.8302,36.7805,36.816,8700.0
2012-11-27 11:25:00,51.8,51.84,51.75,51.83,26300.0,36.8089,36.8373,36.7734,36.8302,26300.0
2012-11-27 11:30:00,51.83,51.85,51.77,51.79,42100.0,36.8302,36.8444,36.7876,36.8018,42100.0
2012-11-27 11:35:00,51.8,52.03,51.79,52.01,10200.0,36.8089,36.9723,36.8018,36.9581,10200.0
2012-11-27 11:40:00,52.0,52.01,51.87,51.94,5800.0,36.951,36.9581,36.8586,36.9084,5800.0
2012-11-27 11:45:00,51.95,51.97,51.86,51.86,9400.0,36.9155,36.9297,36.8515,36.8515,9400.0
2012-11-27 11:50:00,51.88,52.01,51.86,51.97,7800.0,36.8657,36.9581,36.8515,36.9297,7800.0
2012-11-27 11:55:00,51.93,51.94,51.91,51.94,1700.0,36.9013,36.9084,36.8871,36.9084,1700.0
2012-11-27 12:00:00,51.96,51.99,51.91,51.91,3400.0,36.9226,36.9439,36.8871,36.8871,3400.0
2012-11-27 12:05:00,51.89,51.9,51.84,51.87,4200.0,36.8728,36.88,36.8373,36.8586,4200.0
2012-11-27 12:10:00,51.86,51.86,51.78,51.81,4000.0,36.8515,36.8515,36.7947,36.816,4000.0
2012-11-27 12:15:00,51.81,51.83,51.78,51.81,4800.0,36.816,36.8302,36.7947,36.816,4800.0
2012-11-27 12:20:00,51.81,51.86,51.81,51.85,1800.0,36.816,36.8515,36.816,36.8444,1800.0
2012-11-27 12:25:00,51.86,51.89,51.84,51.84,2500.0,36.8515,36.8728,36.8373,36.8373,2500.0
2012-11-27 12:30:00,51.84,51.84,51.79,51.83,3300.0,36.8373,36.8373,36.8018,36.8302,3300.0
2012-11-27 12:35:00,51.82,51.87,51.79,51.86,22300.0,36.8231,36.8586,36.8018,36.8515,22300.0
2012-11-27 12:40:00,51.88,51.93,51.88,51.89,7400.0,36.8657,36.9013,36.8657,36.8728,7400.0
2012-11-27 12:45:00,51.89,51.93,51.89,51.92,1600.0,36.8728,36.9013,36.8728,36.8942,1600.0
2012-11-27 12:50:00,51.94,51.94,51.89,51.89,4000.0,36.9084,36.9084,36.8728,36.8728,4000.0
2012-11-27 12:55:00,51.9,51.95,51.9,51.95,1600.0,36.88,36.9155,36.88,36.9155,1600.0
2012-11-27 13:00:00,51.94,51.97,51.86,51.9,2600.0,36.9084,36.9297,36.8515,36.88,2600.0
2012-11-27 13:05:00,51.91,52.04,51.89,52.0,32200.0,36.8871,36.9794,36.8728,36.951,32200.0
2012-11-27 13:10:00,51.99,52.01,51.97,51.97,3000.0,36.9439,36.9581,36.9297,36.9297,3000.0
2012-11-27 13:15:00,51.95,52.0,51.94,52.0,4000.0,36.9155,36.951,36.9084,36.951,4000.0
2012-11-27 13:20:00,51.98,52.0,51.88,51.95,10000.0,36.9368,36.951,36.8657,36.9155,10000.0
2012-11-27 13:25:00,51.93,52.0,51.89,51.98,20700.0,36.9013,36.951,36.8728,36.9368,20700.0
2012-11-27 13:30:00,52.0,52.0,51.94,51.96,3800.0,36.951,36.951,36.9084,36.9226,3800.0
2012-11-27 13:35:00,52.0,52.02,51.95,51.95,15200.0,36.951,36.9652,36.9155,36.9155,15200.0
2012-11-27 13:40:00,51.92,52.0,51.91,52.0,6800.0,36.8942,36.951,36.8871,36.951,6800.0
2012-11-27 13:45:00,51.99,51.99,51.9,51.93,3900.0,36.9439,36.9439,36.88,36.9013,3900.0
2012-11-27 13:50:00,51.93,51.95,51.9,51.95,14400.0,36.9013,36.9155,36.88,36.9155,14400.0
2012-11-27 13:55:00,51.96,52.0,51.92,52.0,7500.0,36.9226,36.951,36.8942,36.951,7500.0
2012-11-27 14:00:00,51.98,52.02,51.94,52.01,10500.0,36.9368,36.9652,36.9084,36.9581,10500.0
2012-11-27 14:05:00,52.01,52.01,51.94,51.95,8600.0,36.9581,36.9581,36.9084,36.9155,8600.0
2012-11-27 14:10:00,51.95,51.98,51.93,51.96,2300.0,36.9155,36.9368,36.9013,36.9226,2300.0
2012-11-27 14:15:00,51.97,52.03,51.96,51.99,16800.0,36.9297,36.9723,36.9226,36.9439,16800.0
2012-11-27 14:20:00,52.0,52.01,51.93,51.98,21100.0,36.951,36.9581,36.9013,36.9368,21100.0
2012-11-27 14:25:00,51.98,51.98,51.9,51.92,13500.0,36.9368,36.9368,36.88,36.8942,13500.0
2012-11-27 14:30:00,51.9,51.94,51.82,51.86,11700.0,36.88,36.9084,36.8231,36.8515,11700.0
2012-11-27 14:35:00,51.87,51.96,51.82,51.96,12200.0,36.8586,36.9226,36.8231,36.9226,12200.0
2012-11-27 14:40:00,51.94,51.95,51.81,51.81,6400.0,36.9084,36.9155,36.816,36.816,6400.0
2012-11-27 14:45:00,51.83,51.87,51.76,51.87,7000.0,36.8302,36.8586,36.7805,36.8586,7000.0
2012-11-27 14:50:00,51.87,51.87,51.78,51.78,3000.0,36.8586,36.8586,36.7947,36.7947,3000.0
2012-11-27 14:55:00,51.79,51.87,51.79,51.85,2100.0,36.8018,36.8586,36.8018,36.8444,2100.0
2012-11-27 15:00:00,51.84,51.88,51.77,51.77,8100.0,36.8373,36.8657,36.7876,36.7876,8100.0
2012-11-27 15:05:00,51.77,51.84,51.77,51.81,11200.0,36.7876,36.8373,36.7876,36.816,11200.0
2012-11-27 15:10:00,51.8,51.87,51.75,51.78,11300.0,36.8089,36.8586,36.7734,36.7947,11300.0
2012-11-27 15:15:00,51.79,51.8,51.71,51.73,13200.0,36.8018,36.8089,36.7449,36.7592,13200.0
2012-11-27 15:20:00,51.73,51.82,51.69,51.78,11700.0,36.7592,36.8231,36.7307,36.7947,11700.0
2012-11-27 15:25:00,51.79,51.81,51.75,51.78,10700.0,36.8018,36.816,36.7734,36.7947,10700.0
2012-11-27 15:30:00,51.78,51.79,51.72,51.73,10600.0,36.7947,36.8018,36.752,36.7592,10600.0
2012-11-27 15:35:00,51.7,51.7,51.6,51.64,7700.0,36.7378,36.7378,36.6668,36.6952,7700.0
2012-11-27 15:40:00,51.67,51.7,51.6,51.63,4800.0,36.7165,36.7378,36.6668,36.6881,4800.0
2012-11-27 15:45:00,51.65,51.74,51.64,51.69,10700.0,36.7023,36.7663,36.6952,36.7307,10700.0
2012-11-27 15:50:00,51.68,51.7,51.61,51.64,11400.0,36.7236,36.7378,36.6739,36.6952,11400.0
2012-11-27 15:55:00,51.66,51.68,51.55,51.64,31900.0,36.7094,36.7236,36.6312,36.6952,31900.0
2012-11-28 09:30:00,51.4,51.59,51.4,51.52,4200.0,36.6119,36.7472,36.6119,36.6973,4200.0
2012-11-28 09:35:00,51.55,51.62,51.48,51.58,4600.0,36.7187,36.7686,36.6689,36.7401,4600.0
2012-11-28 09:40:00,51.63,51.72,51.54,51.6,7200.0,36.7757,36.8398,36.7116,36.7543,7200.0
2012-11-28 09:45:00,51.63,51.66,51.44,51.51,7700.0,36.7757,36.7971,36.6404,36.6902,7700.0
2012-11-28 09:50:00,51.48,51.59,51.4,51.58,6500.0,36.6689,36.7472,36.6119,36.7401,6500.0
2012-11-28 09:55:00,51.55,51.61,51.53,51.56,2300.0,36.7187,36.7615,36.7045,36.7258,2300.0
2012-11-28 10:00:00,51.51,51.51,51.23,51.23,43900.0,36.6902,36.6902,36.4908,36.4908,43900.0
2012-11-28 10:05:00,51.22,51.29,51.22,51.26,6800.0,36.4837,36.5335,36.4837,36.5121,6800.0
2012-11-28 10:10:00,51.27,51.5,51.27,51.48,4100.0,36.5193,36.6831,36.5193,36.6689,4100.0
2012-11-28 10:15:00,51.52,51.66,51.51,51.65,16200.0,36.6973,36.7971,36.6902,36.7899,16200.0
2012-11-28 10:20:00,51.64,51.93,51.63,51.84,14500.0,36.7828,36.9894,36.7757,36.9253,14500.0
2012-11-28 10:25:00,51.82,51.82,51.61,51.72,6900.0,36.911,36.911,36.7615,36.8398,6900.0
2012-11-28 10:30:00,51.71,51.79,51.68,51.77,4600.0,36.8327,36.8897,36.8113,36.8754,4600.0
2012-11-28 10:35:00,51.76,52.01,51.72,51.91,8600.0,36.8683,37.0464,36.8398,36.9751,8600.0
2012-11-28 10:40:00,51.93,52.09,51.86,51.98,11700.0,36.9894,37.1034,36.9395,37.025,11700.0
2012-11-28 10:45:00,51.98,52.11,51.94,51.97,14900.0,37.025,37.1176,36.9965,37.0179,14900.0
2012-11-28 10:50:00,51.98,52.08,51.93,52.08,14300.0,37.025,37.0962,36.9894,37.0962,14300.0
2012-11-28 10:55:00,52.06,52.09,51.94,51.99,13200.0,37.082,37.1034,36.9965,37.0321,13200.0
2012-11-28 11:00:00,51.97,52.03,51.95,51.95,11200.0,37.0179,37.0606,37.0036,37.0036,11200.0
2012-11-28 11:05:00,51.94,52.13,51.94,52.12,13100.0,36.9965,37.1318,36.9965,37.1247,13100.0
2012-11-28 11:10:00,52.11,52.3,52.1,52.23,32300.0,37.1176,37.2529,37.1105,37.2031,32300.0
2012-11-28 11:15:00,52.21,52.45,52.21,52.44,24400.0,37.1888,37.3598,37.1888,37.3527,24400.0
2012-11-28 11:20:00,52.47,52.65,52.43,52.45,39800.0,37.374,37.5022,37.3455,37.3598,39800.0
2012-11-28 11:25:00,52.39,52.41,52.29,52.36,13200.0,37.317,37.3313,37.2458,37.2957,13200.0
2012-11-28 11:30:00,52.32,52.32,52.14,52.19,12300.0,37.2672,37.2672,37.139,37.1746,12300.0
2012-11-28 11:35:00,52.22,52.35,52.16,52.3,16500.0,37.1959,37.2885,37.1532,37.2529,16500.0
2012-11-28 11:40:00,52.29,52.3,52.2,52.24,9800.0,37.2458,37.2529,37.1817,37.2102,9800.0
2012-11-28 11:45:00,52.28,52.31,52.2,52.23,9400.0,37.2387,37.2601,37.1817,37.2031,9400.0
2012-11-28 11:50:00,52.22,52.32,52.21,52.21,12200.0,37.1959,37.2672,37.1888,37.1888,12200.0
2012-11-28 11:55:00,52.23,52.29,52.21,52.26,11300.0,37.2031,37.2458,37.1888,37.2244,11300.0
2012-11-28 12:00:00,52.26,52.35,52.1,52.2,14900.0,37.2244,37.2885,37.1105,37.1817,14900.0
2012-11-28 12:05:00,52.19,52.22,52.15,52.2,14500.0,37.1746,37.1959,37.1461,37.1817,14500.0
2012-11-28 12:10:00,52.17,52.36,52.16,52.23,16100.0,37.1603,37.2957,37.1532,37.2031,16100.0
2012-11-28 12:15:00,52.21,52.36,52.21,52.21,9100.0,37.1888,37.2957,37.1888,37.1888,9100.0
2012-11-28 12:20:00,52.19,52.27,52.14,52.26,9800.0,37.1746,37.2316,37.139,37.2244,9800.0
2012-11-28 12:25:00,52.28,52.38,52.24,52.33,13200.0,37.2387,37.3099,37.2102,37.2743,13200.0
2012-11-28 12:30:00,52.34,52.37,52.25,52.33,7500.0,37.2814,37.3028,37.2173,37.2743,7500.0
2012-11-28 12:35:00,52.36,52.42,52.3,52.3,8500.0,37.2957,37.3384,37.2529,37.2529,8500.0
2012-11-28 12:40:00,52.32,52.41,52.31,52.4,10000.0,37.2672,37.3313,37.2601,37.3242,10000.0
2012-11-28 12:45:00,52.4,52.4,52.35,52.37,2200.0,37.3242,37.3242,37.2885,37.3028,2200.0
2012-11-28 12:50:00,52.34,52.37,52.3,52.32,3500.0,37.2814,37.3028,37.2529,37.2672,3500.0
2012-11-28 12:55:00,52.31,52.38,52.31,52.36,6700.0,37.2601,37.3099,37.2601,37.2957,6700.0
2012-11-28 13:00:00,52.36,52.36,52.21,52.22,11200.0,37.2957,37.2957,37.1888,37.1959,11200.0
2012-11-28 13:05:00,52.22,52.29,52.21,52.26,13800.0,37.1959,37.2458,37.1888,37.2244,13800.0
2012-11-28 13:10:00,52.26,52.29,52.24,52.24,8600.0,37.2244,37.2458,37.2102,37.2102,8600.0
2012-11-28 13:15:00,52.24,52.28,52.22,52.22,5500.0,37.2102,37.2387,37.1959,37.1959,5500.0
2012-11-28 13:20:00,52.22,52.23,52.19,52.21,5800.0,37.1959,37.2031,37.1746,37.1888,5800.0
2012-11-28 13:25:00,52.22,52.23,52.17,52.23,4900.0,37.1959,37.2031,37.1603,37.2031,4900.0
2012-11-28 13:30:00,52.23,52.24,52.15,52.15,7400.0,37.2031,37.2102,37.1461,37.1461,7400.0
2012-11-28 13:35:00,52.18,52.25,52.15,52.15,10300.0,37.1675,37.2173,37.1461,37.1461,10300.0
2012-11-28 13:40:00,52.15,52.2,52.15,52.19,3100.0,37.1461,37.1817,37.1461,37.1746,3100.0
2012-11-28 13:45:00,52.18,52.25,52.18,52.23,6000.0,37.1675,37.2173,37.1675,37.2031,6000.0
2012-11-28 13:50:00,52.23,52.27,52.22,52.23,3400.0,37.2031,37.2316,37.1959,37.2031,3400.0
2012-11-28 13:55:00,52.23,52.25,52.15,52.2,7700.0,37.2031,37.2173,37.1461,37.1817,7700.0
2012-11-28 14:00:00,52.24,52.25,52.17,52.22,6900.0,37.2102,37.2173,37.1603,37.1959,6900.0
2012-11-28 14:05:00,52.21,52.27,52.17,52.26,5400.0,37.1888,37.2316,37.1603,37.2244,5400.0
2012-11-28 14:10:00,52.25,52.29,52.24,52.26,6700.0,37.2173,37.2458,37.2102,37.2244,6700.0
2012-11-28 14:15:00,52.28,52.28,52.17,52.19,4100.0,37.2387,37.2387,37.1603,37.1746,4100.0
2012-11-28 14:20:00,52.2,52.34,52.19,52.34,11500.0,37.1817,37.2814,37.1746,37.2814,11500.0
2012-11-28 14:25:00,52.32,52.4,52.31,52.35,9700.0,37.2672,37.3242,37.2601,37.2885,9700.0
2012-11-28 14:30:00,52.35,52.35,52.24,52.27,12100.0,37.2885,37.2885,37.2102,37.2316,12100.0
2012-11-28 14:35:00,52.27,52.29,52.22,52.22,9400.0,37.2316,37.2458,37.1959,37.1959,9400.0
2012-11-28 14:40:00,52.21,52.23,52.14,52.14,11000.0,37.1888,37.2031,37.139,37.139,11000.0
2012-11-28 14:45:00,52.14,52.17,52.07,52.11,15800.0,37.139,37.1603,37.0891,37.1176,15800.0
2012-11-28 14:50:00,52.1,52.11,51.99,52.03,8400.0,37.1105,37.1176,37.0321,37.0606,8400.0
2012-11-28 14:55:00,52.01,52.05,51.99,52.02,7600.0,37.0464,37.0749,37.0321,37.0535,7600.0
2012-11-28 15:00:00,52.02,52.02,51.99,52.01,5400.0,37.0535,37.0535,37.0321,37.0464,5400.0
2012-11-28 15:05:00,52.01,52.12,52.0,52.12,6900.0,37.0464,37.1247,37.0392,37.1247,6900.0
2012-11-28 15:10:00,52.09,52.13,52.06,52.12,6700.0,37.1034,37.1318,37.082,37.1247,6700.0
2012-11-28 15:15:00,52.11,52.21,52.04,52.08,5400.0,37.1176,37.1888,37.0677,37.0962,5400.0
2012-11-28 15:20:00,52.08,52.25,52.07,52.18,6900.0,37.0962,37.2173,37.0891,37.1675,6900.0
2012-11-28 15:25:00,52.21,52.24,52.16,52.18,10400.0,37.1888,37.2102,37.1532,37.1675,10400.0
2012-11-28 15:30:00,52.19,52.22,52.15,52.18,24600.0,37.1746,37.1959,37.1461,37.1675,24600.0
2012-11-28 15:35:00,52.18,52.37,52.17,52.25,12300.0,37.1675,37.3028,37.1603,37.2173,12300.0
2012-11-28 15:40:00,52.26,52.26,52.2,52.2,18200.0,37.2244,37.2244,37.1817,37.1817,18200.0
2012-11-28 15:45:00,52.2,52.27,52.2,52.25,19400.0,37.1817,37.2316,37.1817,37.2173,19400.0
2012-11-28 15:50:00,52.25,52.32,52.22,52.29,25600.0,37.2173,37.2672,37.1959,37.2458,25600.0
2012-11-28 15:55:00,52.27,52.35,52.25,52.34,34200.0,37.2316,37.2885,37.2173,37.2814,34200.0
2012-11-29 09:30:00,52.43,52.72,52.43,52.55,8500.0,37.3455,37.5521,37.3455,37.431,8500.0
2012-11-29 09:35:00,52.54,52.54,52.2,52.28,18600.0,37.4239,37.4239,37.1817,37.2387,18600.0
2012-11-29 09:40:00,52.2,52.36,52.16,52.32,7400.0,37.1817,37.2957,37.1532,37.2672,7400.0
2012-11-29 09:45:00,52.32,52.36,52.16,52.23,9100.0,37.2672,37.2957,37.1532,37.2031,9100.0
2012-11-29 09:50:00,52.23,52.26,52.0,52.0,5700.0,37.2031,37.2244,37.0392,37.0392,5700.0
2012-11-29 09:55:00,51.95,52.12,51.95,52.12,4400.0,37.0036,37.1247,37.0036,37.1247,4400.0
2012-11-29 10:00:00,52.15,52.27,52.15,52.25,9800.0,37.1461,37.2316,37.1461,37.2173,9800.0
2012-11-29 10:05:00,52.21,52.34,52.17,52.3,22000.0,37.1888,37.2814,37.1603,37.2529,22000.0
2012-11-29 10:10:00,52.33,52.39,52.25,52.34,43400.0,37.2743,37.317,37.2173,37.2814,43400.0
2012-11-29 10:15:00,52.36,52.41,52.35,52.4,69100.0,37.2957,37.3313,37.2885,37.3242,69100.0
2012-11-29 10:20:00,52.41,52.46,52.39,52.44,16700.0,37.3313,37.3669,37.317,37.3527,16700.0
2012-11-29 10:25:00,52.46,52.47,52.4,52.42,7400.0,37.3669,37.374,37.3242,37.3384,7400.0
2012-11-29 10:30:00,52.44,52.45,52.39,52.44,35700.0,37.3527,37.3598,37.317,37.3527,35700.0
2012-11-29 10:35:00,52.4,52.52,52.4,52.51,34000.0,37.3242,37.4096,37.3242,37.4025,34000.0
2012-11-29 10:40:00,52.54,52.61,52.53,52.59,7800.0,37.4239,37.4737,37.4168,37.4595,7800.0
2012-11-29 10:45:00,52.59,52.64,52.58,52.64,3600.0,37.4595,37.4951,37.4524,37.4951,3600.0
2012-11-29 10:50:00,52.63,52.68,52.63,52.65,4900.0,37.488,37.5236,37.488,37.5022,4900.0
2012-11-29 10:55:00,52.67,52.69,52.61,52.61,5100.0,37.5165,37.5307,37.4737,37.4737,5100.0
2012-11-29 11:00:00,52.64,52.68,52.62,52.68,4900.0,37.4951,37.5236,37.4809,37.5236,4900.0
2012-11-29 11:05:00,52.68,52.73,52.63,52.73,5000.0,37.5236,37.5592,37.488,37.5592,5000.0
2012-11-29 11:10:00,52.73,52.74,52.61,52.66,7200.0,37.5592,37.5663,37.4737,37.5094,7200.0
2012-11-29 11:15:00,52.66,52.66,52.51,52.61,30100.0,37.5094,37.5094,37.4025,37.4737,30100.0
2012-11-29 11:20:00,52.61,52.65,52.61,52.61,7300.0,37.4737,37.5022,37.4737,37.4737,7300.0
2012-11-29 11:25:00,52.63,52.88,52.61,52.76,22900.0,37.488,37.6661,37.4737,37.5806,22900.0
2012-11-29 11:30:00,52.79,52.81,52.68,52.68,9300.0,37.602,37.6162,37.5236,37.5236,9300.0
2012-11-29 11:35:00,52.62,52.7,52.59,52.69,6600.0,37.4809,37.5379,37.4595,37.5307,6600.0
2012-11-29 11:40:00,52.7,52.7,52.51,52.51,25800.0,37.5379,37.5379,37.4025,37.4025,25800.0
2012-11-29 11:45:00,52.51,52.6,52.5,52.58,17000.0,37.4025,37.4666,37.3954,37.4524,17000.0
2012-11-29 11:50:00,52.63,52.74,52.58,52.67,11400.0,37.488,37.5663,37.4524,37.5165,11400.0
2012-11-29 11:55:00,52.64,52.66,52.59,52.65,5300.0,37.4951,37.5094,37.4595,37.5022,5300.0
2012-11-29 12:00:00,52.62,52.67,52.59,52.61,15700.0,37.4809,37.5165,37.4595,37.4737,15700.0
2012-11-29 12:05:00,52.6,52.68,52.59,52.67,10500.0,37.4666,37.5236,37.4595,37.5165,10500.0
2012-11-29 12:10:00,52.65,52.75,52.64,52.7,11100.0,37.5022,37.5735,37.4951,37.5379,11100.0
2012-11-29 12:15:00,52.7,52.73,52.7,52.7,6800.0,37.5379,37.5592,37.5379,37.5379,6800.0
2012-11-29 12:20:00,52.7,52.76,52.7,52.73,3400.0,37.5379,37.5806,37.5379,37.5592,3400.0
2012-11-29 12:25:00,52.7,52.71,52.7,52.7,3600.0,37.5379,37.545,37.5379,37.5379,3600.0
2012-11-29 12:30:00,52.7,52.8,52.7,52.8,5100.0,37.5379,37.6091,37.5379,37.6091,5100.0
2012-11-29 12:35:00,52.79,52.79,52.72,52.75,5500.0,37.602,37.602,37.5521,37.5735,5500.0
2012-11-29 12:40:00,52.75,52.77,52.73,52.76,27000.0,37.5735,37.5877,37.5592,37.5806,27000.0
2012-11-29 12:45:00,52.77,52.79,52.75,52.77,44500.0,37.5877,37.602,37.5735,37.5877,44500.0
2012-11-29 12:50:00,52.75,52.78,52.72,52.75,3200.0,37.5735,37.5948,37.5521,37.5735,3200.0
2012-11-29 12:55:00,52.74,52.75,52.7,52.74,3100.0,37.5663,37.5735,37.5379,37.5663,3100.0
2012-11-29 13:00:00,52.74,52.77,52.7,52.75,7500.0,37.5663,37.5877,37.5379,37.5735,7500.0
2012-11-29 13:05:00,52.74,52.74,52.65,52.68,4500.0,37.5663,37.5663,37.5022,37.5236,4500.0
2012-11-29 13:10:00,52.68,52.7,52.61,52.63,2700.0,37.5236,37.5379,37.4737,37.488,2700.0
2012-11-29 13:15:00,52.58,52.69,52.58,52.67,7600.0,37.4524,37.5307,37.4524,37.5165,7600.0
2012-11-29 13:20:00,52.66,52.77,52.63,52.7,20300.0,37.5094,37.5877,37.488,37.5379,20300.0
2012-11-29 13:25:00,52.72,52.75,52.7,52.73,2300.0,37.5521,37.5735,37.5379,37.5592,2300.0
2012-11-29 13:30:00,52.73,52.8,52.73,52.78,10200.0,37.5592,37.6091,37.5592,37.5948,10200.0
2012-11-29 13:35:00,52.78,52.87,52.75,52.87,5600.0,37.5948,37.6589,37.5735,37.6589,5600.0
2012-11-29 13:40:00,52.87,52.88,52.77,52.78,2900.0,37.6589,37.6661,37.5877,37.5948,2900.0
2012-11-29 13:45:00,52.8,52.88,52.79,52.84,5400.0,37.6091,37.6661,37.602,37.6376,5400.0
2012-11-29 13:50:00,52.81,52.86,52.81,52.85,4600.0,37.6162,37.6518,37.6162,37.6447,4600.0
2012-11-29 13:55:00,52.85,52.87,52.81,52.82,11100.0,37.6447,37.6589,37.6162,37.6233,11100.0
2012-11-29 14:00:00,52.81,52.82,52.76,52.81,6500.0,37.6162,37.6233,37.5806,37.6162,6500.0
2012-11-29 14:05:00,52.81,52.89,52.8,52.84,10100.0,37.6162,37.6732,37.6091,37.6376,10100.0
2012-11-29 14:10:00,52.86,52.92,52.82,52.89,12300.0,37.6518,37.6946,37.6233,37.6732,12300.0
2012-11-29 14:15:00,52.9,52.96,52.88,52.96,10300.0,37.6803,37.723,37.6661,37.723,10300.0
2012-11-29 14:20:00,52.97,53.0,52.9,52.92,16000.0,37.7302,37.7515,37.6803,37.6946,16000.0
2012-11-29 14:25:00,52.93,52.95,52.89,52.9,9200.0,37.7017,37.7159,37.6732,37.6803,9200.0
2012-11-29 14:30:00,52.91,52.94,52.89,52.94,6800.0,37.6874,37.7088,37.6732,37.7088,6800.0
2012-11-29 14:35:00,52.94,53.03,52.94,53.0,67000.0,37.7088,37.7729,37.7088,37.7515,67000.0
2012-11-29 14:40:00,53.01,53.02,52.96,53.0,26300.0,37.7587,37.7658,37.723,37.7515,26300.0
2012-11-29 14:45:00,53.0,53.01,52.98,53.0,19900.0,37.7515,37.7587,37.7373,37.7515,19900.0
2012-11-29 14:50:00,53.0,53.04,52.99,53.01,27600.0,37.7515,37.78,37.7444,37.7587,27600.0
2012-11-29 14:55:00,53.01,53.06,52.98,53.0,43400.0,37.7587,37.7943,37.7373,37.7515,43400.0
2012-11-29 15:00:00,53.02,53.05,52.99,53.04,62800.0,37.7658,37.7872,37.7444,37.78,62800.0
2012-11-29 15:05:00,53.04,53.04,52.99,53.0,29700.0,37.78,37.78,37.7444,37.7515,29700.0
2012-11-29 15:10:00,53.0,53.01,52.94,52.94,42600.0,37.7515,37.7587,37.7088,37.7088,42600.0
2012-11-29 15:15:00,52.93,53.01,52.9,52.96,18400.0,37.7017,37.7587,37.6803,37.723,18400.0
2012-11-29 15:20:00,52.96,52.96,52.89,52.92,26600.0,37.723,37.723,37.6732,37.6946,26600.0
2012-11-29 15:25:00,52.92,52.93,52.9,52.91,17200.0,37.6946,37.7017,37.6803,37.6874,17200.0
2012-11-29 15:30:00,52.91,52.97,52.89,52.94,27100.0,37.6874,37.7302,37.6732,37.7088,27100.0
2012-11-29 15:35:00,52.93,52.95,52.89,52.93,21700.0,37.7017,37.7159,37.6732,37.7017,21700.0
2012-11-29 15:40:00,52.92,52.94,52.89,52.91,22100.0,37.6946,37.7088,37.6732,37.6874,22100.0
2012-11-29 15:45:00,52.91,52.96,52.88,52.96,37300.0,37.6874,37.723,37.6661,37.723,37300.0
2012-11-29 15:50:00,52.95,53.0,52.93,53.0,84700.0,37.7159,37.7515,37.7017,37.7515,84700.0
2012-11-29 15:55:00,52.99,53.03,52.98,53.01,84100.0,37.7444,37.7729,37.7373,37.7587,84100.0
2012-11-30 09:30:00,52.89,52.99,52.81,52.81,53700.0,37.6732,37.7444,37.6162,37.6162,53700.0
2012-11-30 09:35:00,52.8,52.82,52.72,52.75,2500.0,37.6091,37.6233,37.5521,37.5735,2500.0
2012-11-30 09:40:00,52.74,52.89,52.74,52.89,3400.0,37.5663,37.6732,37.5663,37.6732,3400.0
2012-11-30 09:45:00,52.88,52.89,52.69,52.71,5700.0,37.6661,37.6732,37.5307,37.545,5700.0
2012-11-30 09:50:00,52.76,52.86,52.71,52.84,34600.0,37.5806,37.6518,37.545,37.6376,34600.0
2012-11-30 09:55:00,52.86,52.86,52.71,52.77,32000.0,37.6518,37.6518,37.545,37.5877,32000.0
2012-11-30 10:00:00,52.77,52.84,52.75,52.82,7700.0,37.5877,37.6376,37.5735,37.6233,7700.0
2012-11-30 10:05:00,52.84,52.87,52.79,52.8,5900.0,37.6376,37.6589,37.602,37.6091,5900.0
2012-11-30 10:10:00,52.8,52.91,52.76,52.9,10100.0,37.6091,37.6874,37.5806,37.6803,10100.0
2012-11-30 10:15:00,52.86,52.88,52.77,52.8,3800.0,37.6518,37.6661,37.5877,37.6091,3800.0
2012-11-30 10:20:00,52.82,53.01,52.77,53.01,18300.0,37.6233,37.7587,37.5877,37.7587,18300.0
2012-11-30 10:25:00,53.01,53.02,52.93,52.94,6300.0,37.7587,37.7658,37.7017,37.7088,6300.0
2012-11-30 10:30:00,52.96,52.97,52.86,52.89,3800.0,37.723,37.7302,37.6518,37.6732,3800.0
2012-11-30 10:35:00,52.89,52.98,52.83,52.94,60800.0,37.6732,37.7373,37.6304,37.7088,60800.0
2012-11-30 10:40:00,52.94,52.96,52.88,52.88,12600.0,37.7088,37.723,37.6661,37.6661,12600.0
2012-11-30 10:45:00,52.84,52.84,52.71,52.71,32600.0,37.6376,37.6376,37.545,37.545,32600.0
2012-11-30 10:50:00,52.72,52.72,52.65,52.66,10600.0,37.5521,37.5521,37.5022,37.5094,10600.0
2012-11-30 10:55:00,52.67,52.73,52.65,52.67,16500.0,37.5165,37.5592,37.5022,37.5165,16500.0
2012-11-30 11:00:00,52.69,52.81,52.69,52.79,12800.0,37.5307,37.6162,37.5307,37.602,12800.0
2012-11-30 11:05:00,52.8,52.86,52.77,52.86,9800.0,37.6091,37.6518,37.5877,37.6518,9800.0
2012-11-30 11:10:00,52.88,52.94,52.87,52.9,8300.0,37.6661,37.7088,37.6589,37.6803,8300.0
2012-11-30 11:15:00,52.9,52.95,52.87,52.93,8200.0,37.6803,37.7159,37.6589,37.7017,8200.0
2012-11-30 11:20:00,52.9,52.91,52.8,52.88,5900.0,37.6803,37.6874,37.6091,37.6661,5900.0
2012-11-30 11:25:00,52.86,52.87,52.83,52.86,3000.0,37.6518,37.6589,37.6304,37.6518,3000.0
2012-11-30 11:30:00,52.85,52.86,52.65,52.65,37700.0,37.6447,37.6518,37.5022,37.5022,37700.0
2012-11-30 11:35:00,52.65,52.72,52.65,52.71,13400.0,37.5022,37.5521,37.5022,37.545,13400.0
2012-11-30 11:40:00,52.73,52.76,52.69,52.74,9900.0,37.5592,37.5806,37.5307,37.5663,9900.0
2012-11-30 11:45:00,52.72,52.77,52.69,52.71,17400.0,37.5521,37.5877,37.5307,37.545,17400.0
2012-11-30 11:50:00,52.71,52.75,52.7,52.71,15300.0,37.545,37.5735,37.5379,37.545,15300.0
2012-11-30 11:55:00,52.74,52.75,52.7,52.7,19000.0,37.5663,37.5735,37.5379,37.5379,19000.0
2012-11-30 12:00:00,52.71,52.73,52.69,52.7,30200.0,37.545,37.5592,37.5307,37.5379,30200.0
2012-11-30 12:05:00,52.72,52.73,52.67,52.71,53700.0,37.5521,37.5592,37.5165,37.545,53700.0
2012-11-30 12:10:00,52.73,52.88,52.72,52.88,75300.0,37.5592,37.6661,37.5521,37.6661,75300.0
2012-11-30 12:15:00,52.88,52.94,52.84,52.88,14000.0,37.6661,37.7088,37.6376,37.6661,14000.0
2012-11-30 12:20:00,52.82,52.82,52.75,52.8,7800.0,37.6233,37.6233,37.5735,37.6091,7800.0
2012-11-30 12:25:00,52.81,52.82,52.74,52.78,11300.0,37.6162,37.6233,37.5663,37.5948,11300.0
2012-11-30 12:30:00,52.77,52.82,52.75,52.77,6200.0,37.5877,37.6233,37.5735,37.5877,6200.0
2012-11-30 12:35:00,52.76,52.81,52.74,52.74,3100.0,37.5806,37.6162,37.5663,37.5663,3100.0
2012-11-30 12:40:00,52.74,52.76,52.69,52.72,5500.0,37.5663,37.5806,37.5307,37.5521,5500.0
2012-11-30 12:45:00,52.72,52.79,52.7,52.76,16500.0,37.5521,37.602,37.5379,37.5806,16500.0
2012-11-30 12:50:00,52.76,52.78,52.67,52.73,19500.0,37.5806,37.5948,37.5165,37.5592,19500.0
2012-11-30 12:55:00,52.74,52.77,52.72,52.76,12300.0,37.5663,37.5877,37.5521,37.5806,12300.0
2012-11-30 13:00:00,52.77,52.77,52.73,52.75,9300.0,37.5877,37.5877,37.5592,37.5735,9300.0
2012-11-30 13:05:00,52.76,52.79,52.74,52.79,2700.0,37.5806,37.602,37.5663,37.602,2700.0
2012-11-30 13:10:00,52.78,52.78,52.73,52.75,24900.0,37.5948,37.5948,37.5592,37.5735,24900.0
2012-11-30 13:15:00,52.74,52.81,52.73,52.75,11100.0,37.5663,37.6162,37.5592,37.5735,11100.0
2012-11-30 13:20:00,52.75,52.83,52.73,52.83,4000.0,37.5735,37.6304,37.5592,37.6304,4000.0
2012-11-30 13:25:00,52.84,52.85,52.75,52.78,7600.0,37.6376,37.6447,37.5735,37.5948,7600.0
2012-11-30 13:30:00,52.75,52.75,52.7,52.72,4500.0,37.5735,37.5735,37.5379,37.5521,4500.0
2012-11-30 13:35:00,52.73,52.78,52.7,52.71,5800.0,37.5592,37.5948,37.5379,37.545,5800.0
2012-11-30 13:40:00,52.73,52.75,52.7,52.75,4100.0,37.5592,37.5735,37.5379,37.5735,4100.0
2012-11-30 13:45:00,52.7,52.73,52.69,52.73,17400.0,37.5379,37.5592,37.5307,37.5592,17400.0
2012-11-30 13:50:00,52.72,52.73,52.7,52.71,7800.0,37.5521,37.5592,37.5379,37.545,7800.0
2012-11-30 13:55:00,52.71,52.74,52.69,52.71,7000.0,37.545,37.5663,37.5307,37.545,7000.0
2012-11-30 14:00:00,52.69,52.73,52.62,52.73,15000.0,37.5307,37.5592,37.4809,37.5592,15000.0
2012-11-30 14:05:00,52.72,52.72,52.65,52.65,27700.0,37.5521,37.5521,37.5022,37.5022,27700.0
2012-11-30 14:10:00,52.64,52.64,52.56,52.56,7900.0,37.4951,37.4951,37.4381,37.4381,7900.0
2012-11-30 14:15:00,52.58,52.63,52.57,52.59,5700.0,37.4524,37.488,37.4453,37.4595,5700.0
2012-11-30 14:20:00,52.58,52.6,52.55,52.58,5500.0,37.4524,37.4666,37.431,37.4524,5500.0
2012-11-30 14:25:00,52.59,52.59,52.5,52.5,8900.0,37.4595,37.4595,37.3954,37.3954,8900.0
2012-11-30 14:30:00,52.48,52.55,52.46,52.54,8000.0,37.3811,37.431,37.3669,37.4239,8000.0
2012-11-30 14:35:00,52.53,52.54,52.34,52.38,13800.0,37.4168,37.4239,37.2814,37.3099,13800.0
2012-11-30 14:40:00,52.39,52.41,52.36,52.38,18000.0,37.317,37.3313,37.2957,37.3099,18000.0
2012-11-30 14:45:00,52.4,52.4,52.35,52.39,8900.0,37.3242,37.3242,37.2885,37.317,8900.0
2012-11-30 14:50:00,52.38,52.39,52.32,52.36,11600.0,37.3099,37.317,37.2672,37.2957,11600.0
2012-11-30 14:55:00,52.37,52.4,52.35,52.38,7300.0,37.3028,37.3242,37.2885,37.3099,7300.0
2012-11-30 15:00:00,52.36,52.37,52.3,52.33,14100.0,37.2957,37.3028,37.2529,37.2743,14100.0
2012-11-30 15:05:00,52.33,52.33,52.26,52.33,10700.0,37.2743,37.2743,37.2244,37.2743,10700.0
2012-11-30 15:10:00,52.32,52.35,52.31,52.32,21100.0,37.2672,37.2885,37.2601,37.2672,21100.0
2012-11-30 15:15:00,52.33,52.37,52.32,52.34,21800.0,37.2743,37.3028,37.2672,37.2814,21800.0
2012-11-30 15:20:00,52.35,52.39,52.31,52.38,25300.0,37.2885,37.317,37.2601,37.3099,25300.0
2012-11-30 15:25:00,52.38,52.46,52.38,52.46,16500.0,37.3099,37.3669,37.3099,37.3669,16500.0
2012-11-30 15:30:00,52.46,52.46,52.39,52.42,12800.0,37.3669,37.3669,37.317,37.3384,12800.0
2012-11-30 15:35:00,52.43,52.59,52.43,52.44,27400.0,37.3455,37.4595,37.3455,37.3527,27400.0
2012-11-30 15:40:00,52.44,52.47,52.34,52.36,45000.0,37.3527,37.374,37.2814,37.2957,45000.0
2012-11-30 15:45:00,52.35,52.51,52.34,52.5,75200.0,37.2885,37.4025,37.2814,37.3954,75200.0
2012-11-30 15:50:00,52.5,52.53,52.48,52.51,26600.0,37.3954,37.4168,37.3811,37.4025,26600.0
2012-11-30 15:55:00,52.52,52.62,52.49,52.51,79300.0,37.4096,37.4809,37.3883,37.4025,79300.0
2012-12-03 09:30:00,52.85,52.98,52.78,52.78,16900.0,37.6447,37.7373,37.5948,37.5948,16900.0
2012-12-03 09:35:00,52.76,52.86,52.74,52.78,20200.0,37.5806,37.6518,37.5663,37.5948,20200.0
2012-12-03 09:40:00,52.75,52.77,52.67,52.74,29700.0,37.5735,37.5877,37.5165,37.5663,29700.0
2012-12-03 09:45:00,52.74,52.81,52.69,52.8,17900.0,37.5663,37.6162,37.5307,37.6091,17900.0
2012-12-03 09:50:00,52.79,52.83,52.73,52.83,7600.0,37.602,37.6304,37.5592,37.6304,7600.0
2012-12-03 09:55:00,52.83,52.94,52.83,52.94,7100.0,37.6304,37.7088,37.6304,37.7088,7100.0
2012-12-03 10:00:00,52.89,52.93,52.5,52.55,23600.0,37.6732,37.7017,37.3954,37.431,23600.0
2012-12-03 10:05:00,52.57,52.8,52.57,52.8,11500.0,37.4453,37.6091,37.4453,37.6091,11500.0
2012-12-03 10:10:00,52.76,52.84,52.71,52.76,13600.0,37.5806,37.6376,37.545,37.5806,13600.0
2012-12-03 10:15:00,52.76,52.9,52.73,52.85,11100.0,37.5806,37.6803,37.5592,37.6447,11100.0
2012-12-03 10:20:00,52.83,52.88,52.8,52.88,4300.0,37.6304,37.6661,37.6091,37.6661,4300.0
2012-12-03 10:25:00,52.86,52.86,52.76,52.76,6200.0,37.6518,37.6518,37.5806,37.5806,6200.0
2012-12-03 10:30:00,52.77,52.84,52.77,52.83,10900.0,37.5877,37.6376,37.5877,37.6304,10900.0
2012-12-03 10:35:00,52.83,52.89,52.78,52.89,12800.0,37.6304,37.6732,37.5948,37.6732,12800.0
2012-12-03 10:40:00,52.91,53.0,52.83,52.97,20200.0,37.6874,37.7515,37.6304,37.7302,20200.0
2012-12-03 10:45:00,52.97,52.97,52.9,52.94,6200.0,37.7302,37.7302,37.6803,37.7088,6200.0
2012-12-03 10:50:00,52.91,52.92,52.75,52.75,9600.0,37.6874,37.6946,37.5735,37.5735,9600.0
2012-12-03 10:55:00,52.69,52.78,52.66,52.76,6300.0,37.5307,37.5948,37.5094,37.5806,6300.0
2012-12-03 11:00:00,52.78,52.79,52.74,52.75,13700.0,37.5948,37.602,37.5663,37.5735,13700.0
2012-12-03 11:05:00,52.75,52.79,52.74,52.77,10000.0,37.5735,37.602,37.5663,37.5877,10000.0
2012-12-03 11:10:00,52.76,52.86,52.75,52.83,15100.0,37.5806,37.6518,37.5735,37.6304,15100.0
2012-12-03 11:15:00,52.84,52.86,52.8,52.85,5800.0,37.6376,37.6518,37.6091,37.6447,5800.0
2012-12-03 11:20:00,52.87,52.88,52.79,52.84,11700.0,37.6589,37.6661,37.602,37.6376,11700.0
2012-12-03 11:25:00,52.83,52.85,52.82,52.84,13600.0,37.6304,37.6447,37.6233,37.6376,13600.0
2012-12-03 11:30:00,52.83,52.91,52.8,52.91,20700.0,37.6304,37.6874,37.6091,37.6874,20700.0
2012-12-03 11:35:00,52.9,52.96,52.87,52.94,25800.0,37.6803,37.723,37.6589,37.7088,25800.0
2012-12-03 11:40:00,52.94,52.99,52.87,52.95,27600.0,37.7088,37.7444,37.6589,37.7159,27600.0
2012-12-03 11:45:00,52.92,52.96,52.92,52.95,13900.0,37.6946,37.723,37.6946,37.7159,13900.0
2012-12-03 11:50:00,52.95,52.99,52.93,52.93,17100.0,37.7159,37.7444,37.7017,37.7017,17100.0
2012-12-03 11:55:00,52.93,53.01,52.93,52.96,28900.0,37.7017,37.7587,37.7017,37.723,28900.0
2012-12-03 12:00:00,52.97,52.97,52.85,52.88,4700.0,37.7302,37.7302,37.6447,37.6661,4700.0
2012-12-03 12:05:00,52.92,52.98,52.9,52.97,9600.0,37.6946,37.7373,37.6803,37.7302,9600.0
2012-12-03 12:10:00,52.95,52.97,52.9,52.91,6200.0,37.7159,37.7302,37.6803,37.6874,6200.0
2012-12-03 12:15:00,52.89,52.9,52.86,52.89,14800.0,37.6732,37.6803,37.6518,37.6732,14800.0
2012-12-03 12:20:00,52.88,52.89,52.84,52.88,26900.0,37.6661,37.6732,37.6376,37.6661,26900.0
2012-12-03 12:25:00,52.89,52.99,52.89,52.89,17200.0,37.6732,37.7444,37.6732,37.6732,17200.0
2012-12-03 12:30:00,52.9,52.91,52.8,52.8,7600.0,37.6803,37.6874,37.6091,37.6091,7600.0
2012-12-03 12:35:00,52.83,52.87,52.8,52.84,4700.0,37.6304,37.6589,37.6091,37.6376,4700.0
2012-12-03 12:40:00,52.85,52.86,52.82,52.84,3800.0,37.6447,37.6518,37.6233,37.6376,3800.0
2012-12-03 12:45:00,52.84,52.9,52.84,52.85,6300.0,37.6376,37.6803,37.6376,37.6447,6300.0
2012-12-03 12:50:00,52.84,52.95,52.83,52.9,5700.0,37.6376,37.7159,37.6304,37.6803,5700.0
2012-12-03 12:55:00,52.91,52.94,52.9,52.91,2400.0,37.6874,37.7088,37.6803,37.6874,2400.0
2012-12-03 13:00:00,52.9,52.91,52.8,52.84,7900.0,37.6803,37.6874,37.6091,37.6376,7900.0
2012-12-03 13:05:00,52.85,52.91,52.85,52.9,6500.0,37.6447,37.6874,37.6447,37.6803,6500.0
2012-12-03 13:10:00,52.88,52.9,52.84,52.87,3100.0,37.6661,37.6803,37.6376,37.6589,3100.0
2012-12-03 13:15:00,52.88,52.89,52.85,52.87,2400.0,37.6661,37.6732,37.6447,37.6589,2400.0
2012-12-03 13:20:00,52.86,52.91,52.86,52.88,10500.0,37.6518,37.6874,37.6518,37.6661,10500.0
2012-12-03 13:25:00,52.88,52.9,52.87,52.87,3400.0,37.6661,37.6803,37.6589,37.6589,3400.0
2012-12-03 13:30:00,52.87,52.88,52.83,52.86,5700.0,37.6589,37.6661,37.6304,37.6518,5700.0
2012-12-03 13:35:00,52.85,52.87,52.79,52.82,4500.0,37.6447,37.6589,37.602,37.6233,4500.0
2012-12-03 13:40:00,52.82,52.87,52.81,52.86,4900.0,37.6233,37.6589,37.6162,37.6518,4900.0
2012-12-03 13:45:00,52.86,52.87,52.83,52.83,6000.0,37.6518,37.6589,37.6304,37.6304,6000.0
2012-12-03 13:50:00,52.83,52.83,52.78,52.82,6400.0,37.6304,37.6304,37.5948,37.6233,6400.0
2012-12-03 13:55:00,52.82,52.86,52.82,52.85,4700.0,37.6233,37.6518,37.6233,37.6447,4700.0
2012-12-03 14:00:00,52.84,52.86,52.8,52.86,8300.0,37.6376,37.6518,37.6091,37.6518,8300.0
2012-12-03 14:05:00,52.86,52.91,52.85,52.9,7500.0,37.6518,37.6874,37.6447,37.6803,7500.0
2012-12-03 14:10:00,52.9,52.92,52.86,52.89,9700.0,37.6803,37.6946,37.6518,37.6732,9700.0
2012-12-03 14:15:00,52.91,52.94,52.87,52.87,6500.0,37.6874,37.7088,37.6589,37.6589,6500.0
2012-12-03 14:20:00,52.87,52.92,52.85,52.88,8300.0,37.6589,37.6946,37.6447,37.6661,8300.0
2012-12-03 14:25:00,52.88,52.88,52.8,52.84,14700.0,37.6661,37.6661,37.6091,37.6376,14700.0
2012-12-03 14:30:00,52.85,52.86,52.8,52.82,9400.0,37.6447,37.6518,37.6091,37.6233,9400.0
2012-12-03 14:35:00,52.81,52.85,52.78,52.78,6200.0,37.6162,37.6447,37.5948,37.5948,6200.0
2012-12-03 14:40:00,52.78,52.82,52.76,52.81,3700.0,37.5948,37.6233,37.5806,37.6162,3700.0
2012-12-03 14:45:00,52.8,52.82,52.78,52.78,6600.0,37.6091,37.6233,37.5948,37.5948,6600.0
2012-12-03 14:50:00,52.77,52.82,52.76,52.82,7100.0,37.5877,37.6233,37.5806,37.6233,7100.0
2012-12-03 14:55:00,52.81,52.81,52.73,52.75,11400.0,37.6162,37.6162,37.5592,37.5735,11400.0
2012-12-03 15:00:00,52.79,52.84,52.71,52.76,11900.0,37.602,37.6376,37.545,37.5806,11900.0
2012-12-03 15:05:00,52.75,52.76,52.64,52.67,12500.0,37.5735,37.5806,37.4951,37.5165,12500.0
2012-12-03 15:10:00,52.64,52.73,52.61,52.66,12300.0,37.4951,37.5592,37.4737,37.5094,12300.0
2012-12-03 15:15:00,52.64,52.64,52.55,52.57,16300.0,37.4951,37.4951,37.431,37.4453,16300.0
2012-12-03 15:20:00,52.58,52.62,52.56,52.62,11500.0,37.4524,37.4809,37.4381,37.4809,11500.0
2012-12-03 15:25:00,52.61,52.68,52.52,52.54,40100.0,37.4737,37.5236,37.4096,37.4239,40100.0
2012-12-03 15:30:00,52.53,52.7,52.52,52.56,23500.0,37.4168,37.5379,37.4096,37.4381,23500.0
2012-12-03 15:35:00,52.54,52.59,52.5,52.56,32800.0,37.4239,37.4595,37.3954,37.4381,32800.0
2012-12-03 15:40:00,52.57,52.58,52.48,52.48,45600.0,37.4453,37.4524,37.3811,37.3811,45600.0
2012-12-03 15:45:00,52.52,52.58,52.48,52.49,22100.0,37.4096,37.4524,37.3811,37.3883,22100.0
2012-12-03 15:50:00,52.48,52.55,52.47,52.48,17800.0,37.3811,37.431,37.374,37.3811,17800.0
2012-12-03 15:55:00,52.5,52.5,52.43,52.49,49900.0,37.3954,37.3954,37.3455,37.3883,49900.0
2012-12-04 09:30:00,52.44,52.44,52.24,52.31,5900.0,37.3527,37.3527,37.2102,37.2601,5900.0
2012-12-04 09:35:00,52.25,52.3,52.09,52.15,7500.0,37.2173,37.2529,37.1034,37.1461,7500.0
2012-12-04 09:40:00,52.15,52.22,51.9,51.93,10100.0,37.1461,37.1959,36.968,36.9894,10100.0
2012-12-04 09:45:00,51.98,52.0,51.86,51.86,4900.0,37.025,37.0392,36.9395,36.9395,4900.0
2012-12-04 09:50:00,51.86,51.94,51.81,51.81,8600.0,36.9395,36.9965,36.9039,36.9039,8600.0
2012-12-04 09:55:00,51.83,51.85,51.75,51.75,6700.0,36.9182,36.9324,36.8612,36.8612,6700.0
2012-12-04 10:00:00,51.73,51.75,51.67,51.67,3500.0,36.8469,36.8612,36.8042,36.8042,3500.0
2012-12-04 10:05:00,51.68,51.89,51.67,51.89,6000.0,36.8113,36.9609,36.8042,36.9609,6000.0
2012-12-04 10:10:00,51.86,51.93,51.85,51.85,4100.0,36.9395,36.9894,36.9324,36.9324,4100.0
2012-12-04 10:15:00,51.88,51.9,51.71,51.71,6800.0,36.9538,36.968,36.8327,36.8327,6800.0
2012-12-04 10:20:00,51.71,51.71,51.48,51.5,13100.0,36.8327,36.8327,36.6689,36.6831,13100.0
2012-12-04 10:25:00,51.5,51.52,51.43,51.44,10300.0,36.6831,36.6973,36.6332,36.6404,10300.0
2012-12-04 10:30:00,51.45,51.51,51.41,51.5,7400.0,36.6475,36.6902,36.619,36.6831,7400.0
2012-12-04 10:35:00,51.5,51.53,51.42,51.5,8900.0,36.6831,36.7045,36.6261,36.6831,8900.0
2012-12-04 10:40:00,51.5,51.57,51.49,51.49,10100.0,36.6831,36.733,36.676,36.676,10100.0
2012-12-04 10:45:00,51.5,51.5,51.37,51.48,17000.0,36.6831,36.6831,36.5905,36.6689,17000.0
2012-12-04 10:50:00,51.44,51.45,51.35,51.36,6800.0,36.6404,36.6475,36.5763,36.5834,6800.0
2012-12-04 10:55:00,51.38,51.48,51.38,51.42,34400.0,36.5976,36.6689,36.5976,36.6261,34400.0
2012-12-04 11:00:00,51.4,51.49,51.4,51.49,6300.0,36.6119,36.676,36.6119,36.676,6300.0
2012-12-04 11:05:00,51.47,51.47,51.39,51.41,5600.0,36.6617,36.6617,36.6047,36.619,5600.0
2012-12-04 11:10:00,51.43,51.43,51.37,51.37,6100.0,36.6332,36.6332,36.5905,36.5905,6100.0
2012-12-04 11:15:00,51.39,51.46,51.33,51.44,10400.0,36.6047,36.6546,36.562,36.6404,10400.0
2012-12-04 11:20:00,51.47,51.48,51.41,51.41,2700.0,36.6617,36.6689,36.619,36.619,2700.0
2012-12-04 11:25:00,51.44,51.53,51.43,51.43,9000.0,36.6404,36.7045,36.6332,36.6332,9000.0
2012-12-04 11:30:00,51.41,51.49,51.39,51.44,28400.0,36.619,36.676,36.6047,36.6404,28400.0
2012-12-04 11:35:00,51.44,51.47,51.38,51.43,27800.0,36.6404,36.6617,36.5976,36.6332,27800.0
2012-12-04 11:40:00,51.42,51.52,51.42,51.51,7800.0,36.6261,36.6973,36.6261,36.6902,7800.0
2012-12-04 11:45:00,51.53,51.55,51.45,51.49,3800.0,36.7045,36.7187,36.6475,36.676,3800.0
2012-12-04 11:50:00,51.48,51.48,51.41,51.41,5000.0,36.6689,36.6689,36.619,36.619,5000.0
2012-12-04 11:55:00,51.41,51.45,51.4,51.41,3500.0,36.619,36.6475,36.6119,36.619,3500.0
2012-12-04 12:00:00,51.43,51.45,51.3,51.3,7100.0,36.6332,36.6475,36.5406,36.5406,7100.0
2012-12-04 12:05:00,51.31,51.36,51.25,51.36,8900.0,36.5478,36.5834,36.505,36.5834,8900.0
2012-12-04 12:10:00,51.35,51.35,51.22,51.27,6400.0,36.5763,36.5763,36.4837,36.5193,6400.0
2012-12-04 12:15:00,51.27,51.32,51.27,51.3,2900.0,36.5193,36.5549,36.5193,36.5406,2900.0
2012-12-04 12:20:00,51.3,51.36,51.29,51.32,3500.0,36.5406,36.5834,36.5335,36.5549,3500.0
2012-12-04 12:25:00,51.32,51.51,51.3,51.47,8200.0,36.5549,36.6902,36.5406,36.6617,8200.0
2012-12-04 12:30:00,51.42,51.5,51.38,51.44,4000.0,36.6261,36.6831,36.5976,36.6404,4000.0
2012-12-04 12:35:00,51.4,51.46,51.3,51.35,3800.0,36.6119,36.6546,36.5406,36.5763,3800.0
2012-12-04 12:40:00,51.36,51.36,51.24,51.3,5900.0,36.5834,36.5834,36.4979,36.5406,5900.0
2012-12-04 12:45:00,51.31,51.31,51.23,51.23,5200.0,36.5478,36.5478,36.4908,36.4908,5200.0
2012-12-04 12:50:00,51.25,51.26,51.15,51.16,9100.0,36.505,36.5121,36.4338,36.4409,9100.0
2012-12-04 12:55:00,51.17,51.17,51.11,51.13,8100.0,36.448,36.448,36.4053,36.4195,8100.0
2012-12-04 13:00:00,51.12,51.12,50.97,51.05,11400.0,36.4124,36.4124,36.3056,36.3626,11400.0
2012-12-04 13:05:00,51.07,51.17,51.04,51.13,22400.0,36.3768,36.448,36.3554,36.4195,22400.0
2012-12-04 13:10:00,51.12,51.12,51.04,51.08,7400.0,36.4124,36.4124,36.3554,36.3839,7400.0
2012-12-04 13:15:00,51.06,51.06,50.89,50.9,13700.0,36.3697,36.3697,36.2486,36.2557,13700.0
2012-12-04 13:20:00,50.9,51.07,50.9,51.07,62200.0,36.2557,36.3768,36.2557,36.3768,62200.0
2012-12-04 13:25:00,51.07,51.07,51.01,51.06,20500.0,36.3768,36.3768,36.3341,36.3697,20500.0
2012-12-04 13:30:00,51.05,51.16,51.05,51.07,12500.0,36.3626,36.4409,36.3626,36.3768,12500.0
2012-12-04 13:35:00,51.14,51.22,51.14,51.22,2700.0,36.4267,36.4837,36.4267,36.4837,2700.0
2012-12-04 13:40:00,51.25,51.4,51.23,51.37,10300.0,36.505,36.6119,36.4908,36.5905,10300.0
2012-12-04 13:45:00,51.37,51.64,51.37,51.58,40700.0,36.5905,36.7828,36.5905,36.7401,40700.0
2012-12-04 13:50:00,51.59,51.73,51.56,51.62,18300.0,36.7472,36.8469,36.7258,36.7686,18300.0
2012-12-04 13:55:00,51.62,51.65,51.61,51.65,5000.0,36.7686,36.7899,36.7615,36.7899,5000.0
2012-12-04 14:00:00,51.66,51.7,51.65,51.69,3500.0,36.7971,36.8256,36.7899,36.8184,3500.0
2012-12-04 14:05:00,51.7,51.72,51.64,51.66,4200.0,36.8256,36.8398,36.7828,36.7971,4200.0
2012-12-04 14:10:00,51.65,51.72,51.64,51.71,5200.0,36.7899,36.8398,36.7828,36.8327,5200.0
2012-12-04 14:15:00,51.71,51.74,51.67,51.72,17300.0,36.8327,36.854,36.8042,36.8398,17300.0
2012-12-04 14:20:00,51.74,51.81,51.72,51.81,15000.0,36.854,36.9039,36.8398,36.9039,15000.0
2012-12-04 14:25:00,51.81,51.86,51.77,51.81,26300.0,36.9039,36.9395,36.8754,36.9039,26300.0
2012-12-04 14:30:00,51.79,51.92,51.79,51.89,15600.0,36.8897,36.9823,36.8897,36.9609,15600.0
2012-12-04 14:35:00,51.92,51.97,51.85,51.85,10400.0,36.9823,37.0179,36.9324,36.9324,10400.0
2012-12-04 14:40:00,51.84,51.95,51.83,51.93,7900.0,36.9253,37.0036,36.9182,36.9894,7900.0
2012-12-04 14:45:00,51.91,51.91,51.85,51.87,4000.0,36.9751,36.9751,36.9324,36.9466,4000.0
2012-12-04 14:50:00,51.85,51.94,51.84,51.87,13600.0,36.9324,36.9965,36.9253,36.9466,13600.0
2012-12-04 14:55:00,51.88,51.93,51.84,51.88,14900.0,36.9538,36.9894,36.9253,36.9538,14900.0
2012-12-04 15:00:00,51.89,51.98,51.89,51.97,10300.0,36.9609,37.025,36.9609,37.0179,10300.0
2012-12-04 15:05:00,51.97,52.07,51.97,52.05,16300.0,37.0179,37.0891,37.0179,37.0749,16300.0
2012-12-04 15:10:00,52.05,52.06,51.98,52.0,21000.0,37.0749,37.082,37.025,37.0392,21000.0
2012-12-04 15:15:00,52.01,52.04,51.99,52.02,10400.0,37.0464,37.0677,37.0321,37.0535,10400.0
2012-12-04 15:20:00,52.02,52.04,51.97,52.0,20300.0,37.0535,37.0677,37.0179,37.0392,20300.0
2012-12-04 15:25:00,52.0,52.08,52.0,52.01,13600.0,37.0392,37.0962,37.0392,37.0464,13600.0
2012-12-04 15:30:00,52.02,52.03,51.98,51.99,16900.0,37.0535,37.0606,37.025,37.0321,16900.0
2012-12-04 15:35:00,51.99,52.0,51.94,51.96,10800.0,37.0321,37.0392,36.9965,37.0108,10800.0
2012-12-04 15:40:00,51.96,52.01,51.9,52.01,17000.0,37.0108,37.0464,36.968,37.0464,17000.0
2012-12-04 15:45:00,52.01,52.07,51.96,52.04,34800.0,37.0464,37.0891,37.0108,37.0677,34800.0
2012-12-04 15:50:00,52.03,52.11,51.89,51.9,31300.0,37.0606,37.1176,36.9609,36.968,31300.0
2012-12-04 15:55:00,51.91,51.96,51.89,51.91,43400.0,36.9751,37.0108,36.9609,36.9751,43400.0
2012-12-05 09:30:00,51.84,51.88,51.7,51.71,21500.0,36.9253,36.9538,36.8256,36.8327,21500.0
2012-12-05 09:35:00,51.71,51.73,51.52,51.73,35800.0,36.8327,36.8469,36.6973,36.8469,35800.0
2012-12-05 09:40:00,51.61,51.61,51.5,51.54,10800.0,36.7615,36.7615,36.6831,36.7116,10800.0
2012-12-05 09:45:00,51.56,51.71,51.5,51.59,12500.0,36.7258,36.8327,36.6831,36.7472,12500.0
2012-12-05 09:50:00,51.5,51.54,51.38,51.41,25500.0,36.6831,36.7116,36.5976,36.619,25500.0
2012-12-05 09:55:00,51.46,51.46,51.28,51.4,6900.0,36.6546,36.6546,36.5264,36.6119,6900.0
2012-12-05 10:00:00,51.41,51.53,51.26,51.27,11900.0,36.619,36.7045,36.5121,36.5193,11900.0
2012-12-05 10:05:00,51.24,51.48,51.23,51.48,3600.0,36.4979,36.6689,36.4908,36.6689,3600.0
2012-12-05 10:10:00,51.39,51.44,51.34,51.39,1000.0,36.6047,36.6404,36.5691,36.6047,1000.0
2012-12-05 10:15:00,51.34,51.37,51.27,51.28,8100.0,36.5691,36.5905,36.5193,36.5264,8100.0
2012-12-05 10:20:00,51.27,51.35,51.19,51.21,54500.0,36.5193,36.5763,36.4623,36.4765,54500.0
2012-12-05 10:25:00,51.18,51.18,51.01,51.05,7800.0,36.4552,36.4552,36.3341,36.3626,7800.0
2012-12-05 10:30:00,51.06,51.15,51.06,51.09,5400.0,36.3697,36.4338,36.3697,36.3911,5400.0
2012-12-05 10:35:00,51.08,51.1,50.94,50.94,5500.0,36.3839,36.3982,36.2842,36.2842,5500.0
2012-12-05 10:40:00,50.92,50.92,50.79,50.84,7600.0,36.27,36.27,36.1774,36.213,7600.0
2012-12-05 10:45:00,50.83,50.83,50.76,50.82,2700.0,36.2059,36.2059,36.156,36.1987,2700.0
2012-12-05 10:50:00,50.87,50.87,50.76,50.76,9400.0,36.2344,36.2344,36.156,36.156,9400.0
2012-12-05 10:55:00,50.76,50.91,50.71,50.91,5000.0,36.156,36.2628,36.1204,36.2628,5000.0
2012-12-05 11:00:00,50.93,50.97,50.89,50.97,3000.0,36.2771,36.3056,36.2486,36.3056,3000.0
2012-12-05 11:05:00,50.99,51.06,50.95,50.98,18400.0,36.3198,36.3697,36.2913,36.3127,18400.0
2012-12-05 11:10:00,50.99,51.1,50.97,51.07,6700.0,36.3198,36.3982,36.3056,36.3768,6700.0
2012-12-05 11:15:00,51.07,51.07,50.95,50.95,18500.0,36.3768,36.3768,36.2913,36.2913,18500.0
2012-12-05 11:20:00,50.94,51.01,50.94,50.98,800.0,36.2842,36.3341,36.2842,36.3127,800.0
2012-12-05 11:25:00,50.98,51.14,50.98,51.06,5300.0,36.3127,36.4267,36.3127,36.3697,5300.0
2012-12-05 11:30:00,51.06,51.19,51.05,51.19,1800.0,36.3697,36.4623,36.3626,36.4623,1800.0
2012-12-05 11:35:00,51.17,51.19,51.11,51.11,2700.0,36.448,36.4623,36.4053,36.4053,2700.0
2012-12-05 11:40:00,51.12,51.23,51.11,51.14,155200.0,36.4124,36.4908,36.4053,36.4267,155200.0
2012-12-05 11:45:00,51.14,51.18,51.1,51.14,2100.0,36.4267,36.4552,36.3982,36.4267,2100.0
2012-12-05 11:50:00,51.11,51.12,51.04,51.12,4000.0,36.4053,36.4124,36.3554,36.4124,4000.0
2012-12-05 11:55:00,51.15,51.25,51.15,51.25,4700.0,36.4338,36.505,36.4338,36.505,4700.0
2012-12-05 12:00:00,51.21,51.37,51.21,51.26,3500.0,36.4765,36.5905,36.4765,36.5121,3500.0
2012-12-05 12:05:00,51.27,51.4,51.27,51.29,7300.0,36.5193,36.6119,36.5193,36.5335,7300.0
2012-12-05 12:10:00,51.29,51.39,51.28,51.32,5600.0,36.5335,36.6047,36.5264,36.5549,5600.0
2012-12-05 12:15:00,51.32,51.32,51.28,51.31,2600.0,36.5549,36.5549,36.5264,36.5478,2600.0
2012-12-05 12:20:00,51.35,51.35,51.31,51.33,2000.0,36.5763,36.5763,36.5478,36.562,2000.0
2012-12-05 12:25:00,51.29,51.29,51.2,51.21,1400.0,36.5335,36.5335,36.4694,36.4765,1400.0
2012-12-05 12:30:00,51.21,51.31,51.2,51.31,3700.0,36.4765,36.5478,36.4694,36.5478,3700.0
2012-12-05 12:35:00,51.26,51.34,51.26,51.34,1600.0,36.5121,36.5691,36.5121,36.5691,1600.0
2012-12-05 12:40:00,51.4,51.51,51.4,51.46,7200.0,36.6119,36.6902,36.6119,36.6546,7200.0
2012-12-05 12:45:00,51.41,51.41,51.35,51.36,4100.0,36.619,36.619,36.5763,36.5834,4100.0
2012-12-05 12:50:00,51.38,51.4,51.33,51.33,2000.0,36.5976,36.6119,36.562,36.562,2000.0
2012-12-05 12:55:00,51.31,51.33,51.3,51.31,3300.0,36.5478,36.562,36.5406,36.5478,3300.0
2012-12-05 13:00:00,51.31,51.34,51.31,51.33,1100.0,36.5478,36.5691,36.5478,36.562,1100.0
2012-12-05 13:05:00,51.3,51.31,51.25,51.27,2500.0,36.5406,36.5478,36.505,36.5193,2500.0
2012-12-05 13:10:00,51.25,51.3,51.25,51.3,1300.0,36.505,36.5406,36.505,36.5406,1300.0
2012-12-05 13:15:00,51.33,51.36,51.33,51.36,14400.0,36.562,36.5834,36.562,36.5834,14400.0
2012-12-05 13:20:00,51.34,51.34,51.31,51.31,2900.0,36.5691,36.5691,36.5478,36.5478,2900.0
2012-12-05 13:25:00,51.31,51.36,51.31,51.35,4700.0,36.5478,36.5834,36.5478,36.5763,4700.0
2012-12-05 13:30:00,51.33,51.35,51.3,51.3,8300.0,36.562,36.5763,36.5406,36.5406,8300.0
2012-12-05 13:35:00,51.31,51.36,51.31,51.34,4700.0,36.5478,36.5834,36.5478,36.5691,4700.0
2012-12-05 13:40:00,51.31,51.32,51.21,51.23,10600.0,36.5478,36.5549,36.4765,36.4908,10600.0
2012-12-05 13:45:00,51.23,51.23,51.13,51.15,4000.0,36.4908,36.4908,36.4195,36.4338,4000.0
2012-12-05 13:50:00,51.16,51.23,51.16,51.19,4800.0,36.4409,36.4908,36.4409,36.4623,4800.0
2012-12-05 13:55:00,51.16,51.18,51.07,51.08,19300.0,36.4409,36.4552,36.3768,36.3839,19300.0
2012-12-05 14:00:00,51.08,51.1,51.07,51.09,11700.0,36.3839,36.3982,36.3768,36.3911,11700.0
2012-12-05 14:05:00,51.09,51.1,51.07,51.08,8600.0,36.3911,36.3982,36.3768,36.3839,8600.0
2012-12-05 14:10:00,51.08,51.08,51.04,51.07,6600.0,36.3839,36.3839,36.3554,36.3768,6600.0
2012-12-05 14:15:00,51.07,51.08,51.0,51.01,8800.0,36.3768,36.3839,36.327,36.3341,8800.0
2012-12-05 14:20:00,51.01,51.03,50.98,50.99,11700.0,36.3341,36.3483,36.3127,36.3198,11700.0
2012-12-05 14:25:00,50.99,51.02,50.95,50.99,4400.0,36.3198,36.3412,36.2913,36.3198,4400.0
2012-12-05 14:30:00,51.02,51.08,51.02,51.07,16800.0,36.3412,36.3839,36.3412,36.3768,16800.0
2012-12-05 14:35:00,51.07,51.14,51.06,51.14,39500.0,36.3768,36.4267,36.3697,36.4267,39500.0
2012-12-05 14:40:00,51.14,51.21,51.14,51.2,11700.0,36.4267,36.4765,36.4267,36.4694,11700.0
2012-12-05 14:45:00,51.2,51.21,51.16,51.17,7300.0,36.4694,36.4765,36.4409,36.448,7300.0
2012-12-05 14:50:00,51.18,51.3,51.18,51.19,11700.0,36.4552,36.5406,36.4552,36.4623,11700.0
2012-12-05 14:55:00,51.2,51.25,51.13,51.13,9000.0,36.4694,36.505,36.4195,36.4195,9000.0
2012-12-05 15:00:00,51.14,51.28,51.14,51.28,7800.0,36.4267,36.5264,36.4267,36.5264,7800.0
2012-12-05 15:05:00,51.28,51.3,51.22,51.28,4000.0,36.5264,36.5406,36.4837,36.5264,4000.0
2012-12-05 15:10:00,51.3,51.35,51.26,51.3,5600.0,36.5406,36.5763,36.5121,36.5406,5600.0
2012-12-05 15:15:00,51.29,51.32,51.25,51.26,3400.0,36.5335,36.5549,36.505,36.5121,3400.0
2012-12-05 15:20:00,51.26,51.28,51.19,51.24,6800.0,36.5121,36.5264,36.4623,36.4979,6800.0
2012-12-05 15:25:00,51.25,51.26,51.18,51.19,7700.0,36.505,36.5121,36.4552,36.4623,7700.0
2012-12-05 15:30:00,51.17,51.28,51.17,51.25,14500.0,36.448,36.5264,36.448,36.505,14500.0
2012-12-05 15:35:00,51.25,51.25,51.17,51.17,6000.0,36.505,36.505,36.448,36.448,6000.0
2012-12-05 15:40:00,51.18,51.23,51.11,51.13,14400.0,36.4552,36.4908,36.4053,36.4195,14400.0
2012-12-05 15:45:00,51.14,51.16,51.08,51.14,12500.0,36.4267,36.4409,36.3839,36.4267,12500.0
2012-12-05 15:50:00,51.14,51.19,51.13,51.17,26200.0,36.4267,36.4623,36.4195,36.448,26200.0
2012-12-05 15:55:00,51.16,51.16,50.99,51.0,112700.0,36.4409,36.4409,36.3198,36.327,112700.0
2012-12-06 09:30:00,51.85,52.05,51.84,51.86,143200.0,36.9324,37.0749,36.9253,36.9395,143200.0
2012-12-06 09:35:00,51.9,51.96,51.84,51.85,31600.0,36.968,37.0108,36.9253,36.9324,31600.0
2012-12-06 09:40:00,51.87,51.92,51.5,51.5,18200.0,36.9466,36.9823,36.6831,36.6831,18200.0
2012-12-06 09:45:00,51.46,51.77,51.43,51.66,31800.0,36.6546,36.8754,36.6332,36.7971,31800.0
2012-12-06 09:50:00,51.65,51.72,51.56,51.57,29100.0,36.7899,36.8398,36.7258,36.733,29100.0
2012-12-06 09:55:00,51.59,51.61,51.1,51.11,58900.0,36.7472,36.7615,36.3982,36.4053,58900.0
2012-12-06 10:00:00,51.1,51.22,51.05,51.15,31100.0,36.3982,36.4837,36.3626,36.4338,31100.0
2012-12-06 10:05:00,51.19,51.27,51.14,51.24,14000.0,36.4623,36.5193,36.4267,36.4979,14000.0
2012-12-06 10:10:00,51.2,51.3,51.12,51.25,24600.0,36.4694,36.5406,36.4124,36.505,24600.0
2012-12-06 10:15:00,51.25,51.37,51.19,51.32,29400.0,36.505,36.5905,36.4623,36.5549,29400.0
2012-12-06 10:20:00,51.36,51.38,51.21,51.33,37900.0,36.5834,36.5976,36.4765,36.562,37900.0
2012-12-06 10:25:00,51.34,51.35,51.23,51.31,18900.0,36.5691,36.5763,36.4908,36.5478,18900.0
2012-12-06 10:30:00,51.31,51.36,51.27,51.3,7000.0,36.5478,36.5834,36.5193,36.5406,7000.0
2012-12-06 10:35:00,51.29,51.51,51.29,51.45,22200.0,36.5335,36.6902,36.5335,36.6475,22200.0
2012-12-06 10:40:00,51.45,51.45,51.3,51.32,20500.0,36.6475,36.6475,36.5406,36.5549,20500.0
2012-12-06 10:45:00,51.29,51.29,51.21,51.23,36800.0,36.5335,36.5335,36.4765,36.4908,36800.0
2012-12-06 10:50:00,51.24,51.24,51.15,51.17,9800.0,36.4979,36.4979,36.4338,36.448,9800.0
2012-12-06 10:55:00,51.2,51.23,51.17,51.17,12300.0,36.4694,36.4908,36.448,36.448,12300.0
2012-12-06 11:00:00,51.17,51.23,51.01,51.01,39600.0,36.448,36.4908,36.3341,36.3341,39600.0
2012-12-06 11:05:00,51.03,51.1,51.01,51.08,30100.0,36.3483,36.3982,36.3341,36.3839,30100.0
2012-12-06 11:10:00,51.1,51.18,51.03,51.07,39600.0,36.3982,36.4552,36.3483,36.3768,39600.0
2012-12-06 11:15:00,51.12,51.13,51.04,51.08,19400.0,36.4124,36.4195,36.3554,36.3839,19400.0
2012-12-06 11:20:00,51.07,51.25,51.05,51.25,22900.0,36.3768,36.505,36.3626,36.505,22900.0
2012-12-06 11:25:00,51.24,51.29,51.23,51.23,14600.0,36.4979,36.5335,36.4908,36.4908,14600.0
2012-12-06 11:30:00,51.24,51.31,51.19,51.21,38000.0,36.4979,36.5478,36.4623,36.4765,38000.0
2012-12-06 11:35:00,51.2,51.33,51.2,51.3,14200.0,36.4694,36.562,36.4694,36.5406,14200.0
2012-12-06 11:40:00,51.29,51.31,51.25,51.25,10700.0,36.5335,36.5478,36.505,36.505,10700.0
2012-12-06 11:45:00,51.25,51.25,51.06,51.11,30800.0,36.505,36.505,36.3697,36.4053,30800.0
2012-12-06 11:50:00,51.1,51.21,51.09,51.15,40300.0,36.3982,36.4765,36.3911,36.4338,40300.0
2012-12-06 11:55:00,51.15,51.21,51.05,51.12,38000.0,36.4338,36.4765,36.3626,36.4124,38000.0
2012-12-06 12:00:00,51.12,51.18,51.11,51.17,22200.0,36.4124,36.4552,36.4053,36.448,22200.0
2012-12-06 12:05:00,51.17,51.28,51.15,51.18,32700.0,36.448,36.5264,36.4338,36.4552,32700.0
2012-12-06 12:10:00,51.18,51.27,51.18,51.26,16200.0,36.4552,36.5193,36.4552,36.5121,16200.0
2012-12-06 12:15:00,51.27,51.35,51.22,51.33,25800.0,36.5193,36.5763,36.4837,36.562,25800.0
2012-12-06 12:20:00,51.34,51.42,51.33,51.38,25400.0,36.5691,36.6261,36.562,36.5976,25400.0
2012-12-06 12:25:00,51.39,51.47,51.37,51.41,38900.0,36.6047,36.6617,36.5905,36.619,38900.0
2012-12-06 12:30:00,51.43,51.44,51.39,51.44,27800.0,36.6332,36.6404,36.6047,36.6404,27800.0
2012-12-06 12:35:00,51.43,51.54,51.43,51.47,19400.0,36.6332,36.7116,36.6332,36.6617,19400.0
2012-12-06 12:40:00,51.47,51.52,51.36,51.41,20300.0,36.6617,36.6973,36.5834,36.619,20300.0
2012-12-06 12:45:00,51.37,51.41,51.33,51.34,14500.0,36.5905,36.619,36.562,36.5691,14500.0
2012-12-06 12:50:00,51.36,51.36,51.24,51.24,13400.0,36.5834,36.5834,36.4979,36.4979,13400.0
2012-12-06 12:55:00,51.26,51.28,51.21,51.21,14400.0,36.5121,36.5264,36.4765,36.4765,14400.0
2012-12-06 13:00:00,51.2,51.22,51.16,51.16,15700.0,36.4694,36.4837,36.4409,36.4409,15700.0
2012-12-06 13:05:00,51.18,51.23,51.13,51.13,15000.0,36.4552,36.4908,36.4195,36.4195,15000.0
2012-12-06 13:10:00,51.13,51.2,51.13,51.18,9600.0,36.4195,36.4694,36.4195,36.4552,9600.0
2012-12-06 13:15:00,51.16,51.33,51.16,51.33,41400.0,36.4409,36.562,36.4409,36.562,41400.0
2012-12-06 13:20:00,51.33,51.39,51.21,51.21,28600.0,36.562,36.6047,36.4765,36.4765,28600.0
2012-12-06 13:25:00,51.22,51.26,51.2,51.25,13100.0,36.4837,36.5121,36.4694,36.505,13100.0
2012-12-06 13:30:00,51.25,51.3,51.21,51.21,23700.0,36.505,36.5406,36.4765,36.4765,23700.0
2012-12-06 13:35:00,51.21,51.22,51.02,51.05,33900.0,36.4765,36.4837,36.3412,36.3626,33900.0
2012-12-06 13:40:00,51.04,51.13,51.02,51.06,27300.0,36.3554,36.4195,36.3412,36.3697,27300.0
2012-12-06 13:45:00,51.06,51.08,51.01,51.05,17000.0,36.3697,36.3839,36.3341,36.3626,17000.0
2012-12-06 13:50:00,51.06,51.12,51.03,51.06,33500.0,36.3697,36.4124,36.3483,36.3697,33500.0
2012-12-06 13:55:00,51.08,51.1,51.05,51.09,9600.0,36.3839,36.3982,36.3626,36.3911,9600.0
2012-12-06 14:00:00,51.1,51.15,50.86,50.87,60600.0,36.3982,36.4338,36.2272,36.2344,60600.0
2012-12-06 14:05:00,50.88,50.92,50.77,50.79,36900.0,36.2415,36.27,36.1631,36.1774,36900.0
2012-12-06 14:10:00,50.78,50.84,50.68,50.69,47300.0,36.1702,36.213,36.099,36.1061,47300.0
2012-12-06 14:15:00,50.69,50.74,50.62,50.65,28300.0,36.1061,36.1418,36.0563,36.0776,28300.0
2012-12-06 14:20:00,50.65,50.68,50.62,50.67,19700.0,36.0776,36.099,36.0563,36.0919,19700.0
2012-12-06 14:25:00,50.66,50.96,50.64,50.96,43200.0,36.0848,36.2985,36.0705,36.2985,43200.0
2012-12-06 14:30:00,50.96,51.03,50.82,50.86,32900.0,36.2985,36.3483,36.1987,36.2272,32900.0
2012-12-06 14:35:00,50.85,50.92,50.8,50.8,24100.0,36.2201,36.27,36.1845,36.1845,24100.0
2012-12-06 14:40:00,50.82,50.85,50.72,50.75,25500.0,36.1987,36.2201,36.1275,36.1489,25500.0
2012-12-06 14:45:00,50.73,50.79,50.69,50.77,23200.0,36.1346,36.1774,36.1061,36.1631,23200.0
2012-12-06 14:50:00,50.79,50.91,50.77,50.85,21400.0,36.1774,36.2628,36.1631,36.2201,21400.0
2012-12-06 14:55:00,50.86,50.95,50.85,50.95,23600.0,36.2272,36.2913,36.2201,36.2913,23600.0
2012-12-06 15:00:00,50.95,51.04,50.93,51.02,31900.0,36.2913,36.3554,36.2771,36.3412,31900.0
2012-12-06 15:05:00,51.02,51.08,50.97,51.07,30500.0,36.3412,36.3839,36.3056,36.3768,30500.0
2012-12-06 15:10:00,51.06,51.1,50.98,51.03,27600.0,36.3697,36.3982,36.3127,36.3483,27600.0
2012-12-06 15:15:00,51.03,51.06,50.97,51.0,38100.0,36.3483,36.3697,36.3056,36.327,38100.0
2012-12-06 15:20:00,51.02,51.11,51.01,51.02,19300.0,36.3412,36.4053,36.3341,36.3412,19300.0
2012-12-06 15:25:00,51.02,51.05,51.01,51.01,14400.0,36.3412,36.3626,36.3341,36.3341,14400.0
2012-12-06 15:30:00,51.01,51.06,50.98,51.03,38200.0,36.3341,36.3697,36.3127,36.3483,38200.0
2012-12-06 15:35:00,51.04,51.06,51.01,51.04,31800.0,36.3554,36.3697,36.3341,36.3554,31800.0
2012-12-06 15:40:00,51.04,51.08,51.0,51.02,43700.0,36.3554,36.3839,36.327,36.3412,43700.0
2012-12-06 15:45:00,51.02,51.08,51.02,51.07,38400.0,36.3412,36.3839,36.3412,36.3768,38400.0
2012-12-06 15:50:00,51.07,51.14,51.07,51.12,39100.0,36.3768,36.4267,36.3768,36.4124,39100.0
2012-12-06 15:55:00,51.12,51.14,51.05,51.12,49900.0,36.4124,36.4267,36.3626,36.4124,49900.0
2012-12-07 09:30:00,51.24,51.31,50.97,51.0,22700.0,36.4979,36.5478,36.3056,36.327,22700.0
2012-12-07 09:35:00,51.02,51.21,50.85,50.85,12900.0,36.3412,36.4765,36.2201,36.2201,12900.0
2012-12-07 09:40:00,50.86,50.93,50.54,50.93,14600.0,36.2272,36.2771,35.9993,36.2771,14600.0
2012-12-07 09:45:00,50.87,50.92,50.42,50.42,34300.0,36.2344,36.27,35.9138,35.9138,34300.0
2012-12-07 09:50:00,50.45,50.5,50.42,50.45,27600.0,35.9352,35.9708,35.9138,35.9352,27600.0
2012-12-07 09:55:00,50.42,50.42,50.17,50.36,26200.0,35.9138,35.9138,35.7357,35.8711,26200.0
2012-12-07 10:00:00,50.36,50.4,50.27,50.27,7800.0,35.8711,35.8996,35.807,35.807,7800.0
2012-12-07 10:05:00,50.26,50.5,50.25,50.43,20700.0,35.7999,35.9708,35.7927,35.9209,20700.0
2012-12-07 10:10:00,50.42,50.46,50.22,50.22,23300.0,35.9138,35.9423,35.7714,35.7714,23300.0
2012-12-07 10:15:00,50.22,50.32,50.21,50.25,22100.0,35.7714,35.8426,35.7642,35.7927,22100.0
2012-12-07 10:20:00,50.27,50.43,50.27,50.28,10300.0,35.807,35.9209,35.807,35.8141,10300.0
2012-12-07 10:25:00,50.32,50.48,50.29,50.43,19200.0,35.8426,35.9566,35.8212,35.9209,19200.0
2012-12-07 10:30:00,50.45,50.47,50.34,50.4,24300.0,35.9352,35.9494,35.8568,35.8996,24300.0
2012-12-07 10:35:00,50.39,50.51,50.38,50.48,7300.0,35.8925,35.9779,35.8853,35.9566,7300.0
2012-12-07 10:40:00,50.46,50.5,50.37,50.5,17700.0,35.9423,35.9708,35.8782,35.9708,17700.0
2012-12-07 10:45:00,50.51,50.61,50.41,50.42,41900.0,35.9779,36.0492,35.9067,35.9138,41900.0
2012-12-07 10:50:00,50.43,50.44,50.33,50.38,6300.0,35.9209,35.9281,35.8497,35.8853,6300.0
2012-12-07 10:55:00,50.38,50.38,50.31,50.35,6900.0,35.8853,35.8853,35.8355,35.864,6900.0
2012-12-07 11:00:00,50.35,50.41,50.23,50.36,8900.0,35.864,35.9067,35.7785,35.8711,8900.0
2012-12-07 11:05:00,50.36,50.39,50.3,50.34,5600.0,35.8711,35.8925,35.8283,35.8568,5600.0
2012-12-07 11:10:00,50.36,50.41,50.32,50.39,3900.0,35.8711,35.9067,35.8426,35.8925,3900.0
2012-12-07 11:15:00,50.41,50.55,50.41,50.51,6000.0,35.9067,36.0064,35.9067,35.9779,6000.0
2012-12-07 11:20:00,50.48,50.59,50.38,50.59,36000.0,35.9566,36.0349,35.8853,36.0349,36000.0
2012-12-07 11:25:00,50.57,50.66,50.47,50.47,19600.0,36.0207,36.0848,35.9494,35.9494,19600.0
2012-12-07 11:30:00,50.48,50.48,50.4,50.46,3700.0,35.9566,35.9566,35.8996,35.9423,3700.0
2012-12-07 11:35:00,50.48,50.52,50.46,50.52,5800.0,35.9566,35.9851,35.9423,35.9851,5800.0
2012-12-07 11:40:00,50.52,50.61,50.51,50.58,5900.0,35.9851,36.0492,35.9779,36.0278,5900.0
2012-12-07 11:45:00,50.58,50.59,50.52,50.53,4300.0,36.0278,36.0349,35.9851,35.9922,4300.0
2012-12-07 11:50:00,50.54,50.58,50.33,50.33,14900.0,35.9993,36.0278,35.8497,35.8497,14900.0
2012-12-07 11:55:00,50.32,50.36,50.3,50.36,9700.0,35.8426,35.8711,35.8283,35.8711,9700.0
2012-12-07 12:00:00,50.34,50.45,50.32,50.45,7400.0,35.8568,35.9352,35.8426,35.9352,7400.0
2012-12-07 12:05:00,50.46,50.46,50.36,50.37,9200.0,35.9423,35.9423,35.8711,35.8782,9200.0
2012-12-07 12:10:00,50.37,50.37,50.12,50.2,25400.0,35.8782,35.8782,35.7001,35.7571,25400.0
2012-12-07 12:15:00,50.19,50.26,50.18,50.21,4800.0,35.75,35.7999,35.7429,35.7642,4800.0
2012-12-07 12:20:00,50.19,50.22,50.18,50.18,4700.0,35.75,35.7714,35.7429,35.7429,4700.0
2012-12-07 12:25:00,50.19,50.22,50.19,50.2,3600.0,35.75,35.7714,35.75,35.7571,3600.0
2012-12-07 12:30:00,50.2,50.22,50.19,50.2,5400.0,35.7571,35.7714,35.75,35.7571,5400.0
2012-12-07 12:35:00,50.2,50.22,50.16,50.17,7700.0,35.7571,35.7714,35.7286,35.7357,7700.0
2012-12-07 12:40:00,50.15,50.23,50.14,50.21,7300.0,35.7215,35.7785,35.7144,35.7642,7300.0
2012-12-07 12:45:00,50.21,50.23,50.18,50.19,8400.0,35.7642,35.7785,35.7429,35.75,8400.0
2012-12-07 12:50:00,50.22,50.24,50.18,50.2,18500.0,35.7714,35.7856,35.7429,35.7571,18500.0
2012-12-07 12:55:00,50.2,50.23,50.19,50.23,6000.0,35.7571,35.7785,35.75,35.7785,6000.0
2012-12-07 13:00:00,50.23,50.3,50.22,50.22,11600.0,35.7785,35.8283,35.7714,35.7714,11600.0
2012-12-07 13:05:00,50.23,50.23,50.16,50.19,11300.0,35.7785,35.7785,35.7286,35.75,11300.0
2012-12-07 13:10:00,50.21,50.25,50.21,50.23,2600.0,35.7642,35.7927,35.7642,35.7785,2600.0
2012-12-07 13:15:00,50.24,50.25,50.21,50.21,5300.0,35.7856,35.7927,35.7642,35.7642,5300.0
2012-12-07 13:20:00,50.2,50.23,50.2,50.23,6200.0,35.7571,35.7785,35.7571,35.7785,6200.0
2012-12-07 13:25:00,50.23,50.23,50.22,50.23,12000.0,35.7785,35.7785,35.7714,35.7785,12000.0
2012-12-07 13:30:00,50.23,50.23,50.18,50.18,5800.0,35.7785,35.7785,35.7429,35.7429,5800.0
2012-12-07 13:35:00,50.18,50.2,50.17,50.18,7400.0,35.7429,35.7571,35.7357,35.7429,7400.0
2012-12-07 13:40:00,50.2,50.22,50.2,50.2,4700.0,35.7571,35.7714,35.7571,35.7571,4700.0
2012-12-07 13:45:00,50.19,50.21,50.19,50.2,3300.0,35.75,35.7642,35.75,35.7571,3300.0
2012-12-07 13:50:00,50.19,50.21,50.19,50.19,5200.0,35.75,35.7642,35.75,35.75,5200.0
2012-12-07 13:55:00,50.2,50.21,50.19,50.21,10200.0,35.7571,35.7642,35.75,35.7642,10200.0
2012-12-07 14:00:00,50.21,50.21,50.16,50.18,5000.0,35.7642,35.7642,35.7286,35.7429,5000.0
2012-12-07 14:05:00,50.18,50.19,50.16,50.18,4100.0,35.7429,35.75,35.7286,35.7429,4100.0
2012-12-07 14:10:00,50.17,50.22,50.11,50.22,33100.0,35.7357,35.7714,35.693,35.7714,33100.0
2012-12-07 14:15:00,50.22,50.23,50.2,50.21,5400.0,35.7714,35.7785,35.7571,35.7642,5400.0
2012-12-07 14:20:00,50.21,50.24,50.15,50.23,7000.0,35.7642,35.7856,35.7215,35.7785,7000.0
2012-12-07 14:25:00,50.24,50.24,50.18,50.19,7900.0,35.7856,35.7856,35.7429,35.75,7900.0
2012-12-07 14:30:00,50.19,50.24,50.17,50.23,5300.0,35.75,35.7856,35.7357,35.7785,5300.0
2012-12-07 14:35:00,50.24,50.25,50.22,50.25,4700.0,35.7856,35.7927,35.7714,35.7927,4700.0
2012-12-07 14:40:00,50.24,50.25,50.18,50.2,8600.0,35.7856,35.7927,35.7429,35.7571,8600.0
2012-12-07 14:45:00,50.21,50.24,50.21,50.24,3100.0,35.7642,35.7856,35.7642,35.7856,3100.0
2012-12-07 14:50:00,50.24,50.25,50.21,50.25,5700.0,35.7856,35.7927,35.7642,35.7927,5700.0
2012-12-07 14:55:00,50.24,50.25,50.16,50.19,48400.0,35.7856,35.7927,35.7286,35.75,48400.0
2012-12-07 15:00:00,50.2,50.31,50.19,50.28,14700.0,35.7571,35.8355,35.75,35.8141,14700.0
2012-12-07 15:05:00,50.3,50.36,50.25,50.35,12100.0,35.8283,35.8711,35.7927,35.864,12100.0
2012-12-07 15:10:00,50.36,50.41,50.34,50.38,12700.0,35.8711,35.9067,35.8568,35.8853,12700.0
2012-12-07 15:15:00,50.38,50.41,50.37,50.4,10400.0,35.8853,35.9067,35.8782,35.8996,10400.0
2012-12-07 15:20:00,50.4,50.42,50.37,50.41,21700.0,35.8996,35.9138,35.8782,35.9067,21700.0
2012-12-07 15:25:00,50.41,50.46,50.4,50.46,10900.0,35.9067,35.9423,35.8996,35.9423,10900.0
2012-12-07 15:30:00,50.47,50.47,50.42,50.46,13300.0,35.9494,35.9494,35.9138,35.9423,13300.0
2012-12-07 15:35:00,50.46,50.59,50.45,50.58,55800.0,35.9423,36.0349,35.9352,36.0278,55800.0
2012-12-07 15:40:00,50.59,50.6,50.53,50.59,20000.0,36.0349,36.042,35.9922,36.0349,20000.0
2012-12-07 15:45:00,50.59,50.7,50.59,50.69,32300.0,36.0349,36.1133,36.0349,36.1061,32300.0
2012-12-07 15:50:00,50.7,50.72,50.63,50.7,36900.0,36.1133,36.1275,36.0634,36.1133,36900.0
2012-12-07 15:55:00,50.69,50.71,50.65,50.71,54100.0,36.1061,36.1204,36.0776,36.1204,54100.0
2012-12-10 09:30:00,50.38,50.42,50.23,50.28,36000.0,35.8853,35.9138,35.7785,35.8141,36000.0
2012-12-10 09:35:00,50.28,50.28,50.01,50.08,22700.0,35.8141,35.8141,35.6218,35.6716,22700.0
2012-12-10 09:40:00,50.07,50.13,50.0,50.05,22800.0,35.6645,35.7073,35.6147,35.6503,22800.0
2012-12-10 09:45:00,50.05,50.08,49.98,50.04,11300.0,35.6503,35.6716,35.6004,35.6432,11300.0
2012-12-10 09:50:00,49.99,50.01,49.83,49.9,56300.0,35.6075,35.6218,35.4936,35.5434,56300.0
2012-12-10 09:55:00,49.87,49.89,49.53,49.57,47600.0,35.5221,35.5363,35.2799,35.3084,47600.0
2012-12-10 10:00:00,49.58,49.65,49.54,49.55,33300.0,35.3155,35.3654,35.287,35.2941,33300.0
2012-12-10 10:05:00,49.55,49.56,49.49,49.51,23800.0,35.2941,35.3012,35.2514,35.2656,23800.0
2012-12-10 10:10:00,49.51,49.56,49.3,49.53,71600.0,35.2656,35.3012,35.1161,35.2799,71600.0
2012-12-10 10:15:00,49.53,49.58,49.4,49.43,31800.0,35.2799,35.3155,35.1873,35.2087,31800.0
2012-12-10 10:20:00,49.42,49.58,49.37,49.53,15500.0,35.2015,35.3155,35.1659,35.2799,15500.0
2012-12-10 10:25:00,49.54,49.76,49.54,49.76,33700.0,35.287,35.4437,35.287,35.4437,33700.0
2012-12-10 10:30:00,49.77,49.81,49.68,49.75,46800.0,35.4508,35.4793,35.3867,35.4366,46800.0
2012-12-10 10:35:00,49.77,49.81,49.75,49.8,18400.0,35.4508,35.4793,35.4366,35.4722,18400.0
2012-12-10 10:40:00,49.82,49.82,49.71,49.75,11000.0,35.4864,35.4864,35.4081,35.4366,11000.0
2012-12-10 10:45:00,49.78,49.81,49.76,49.81,8900.0,35.458,35.4793,35.4437,35.4793,8900.0
2012-12-10 10:50:00,49.8,49.82,49.67,49.82,24400.0,35.4722,35.4864,35.3796,35.4864,24400.0
2012-12-10 10:55:00,49.82,49.82,49.78,49.79,17400.0,35.4864,35.4864,35.458,35.4651,17400.0
2012-12-10 11:00:00,49.8,49.81,49.58,49.58,10600.0,35.4722,35.4793,35.3155,35.3155,10600.0
2012-12-10 11:05:00,49.58,49.69,49.57,49.69,11000.0,35.3155,35.3938,35.3084,35.3938,11000.0
2012-12-10 11:10:00,49.68,49.7,49.6,49.63,13300.0,35.3867,35.401,35.3297,35.3511,13300.0
2012-12-10 11:15:00,49.62,49.71,49.62,49.64,8900.0,35.344,35.4081,35.344,35.3582,8900.0
2012-12-10 11:20:00,49.63,49.67,49.59,49.59,8100.0,35.3511,35.3796,35.3226,35.3226,8100.0
2012-12-10 11:25:00,49.59,49.66,49.59,49.63,10100.0,35.3226,35.3725,35.3226,35.3511,10100.0
2012-12-10 11:30:00,49.62,49.69,49.56,49.57,19000.0,35.344,35.3938,35.3012,35.3084,19000.0
2012-12-10 11:35:00,49.56,49.56,49.46,49.47,16000.0,35.3012,35.3012,35.23,35.2371,16000.0
2012-12-10 11:40:00,49.46,49.46,49.36,49.38,16200.0,35.23,35.23,35.1588,35.173,16200.0
2012-12-10 11:45:00,49.36,49.4,49.36,49.38,13600.0,35.1588,35.1873,35.1588,35.173,13600.0
2012-12-10 11:50:00,49.36,49.36,49.22,49.22,42300.0,35.1588,35.1588,35.0591,35.0591,42300.0
2012-12-10 11:55:00,49.23,49.25,49.2,49.22,32800.0,35.0662,35.0804,35.0448,35.0591,32800.0
2012-12-10 12:00:00,49.22,49.24,49.15,49.16,20000.0,35.0591,35.0733,35.0092,35.0163,20000.0
2012-12-10 12:05:00,49.16,49.17,49.06,49.07,25200.0,35.0163,35.0235,34.9451,34.9522,25200.0
2012-12-10 12:10:00,49.08,49.08,48.97,49.0,34300.0,34.9593,34.9593,34.881,34.9024,34300.0
2012-12-10 12:15:00,49.0,49.0,48.92,48.92,22300.0,34.9024,34.9024,34.8454,34.8454,22300.0
2012-12-10 12:20:00,48.93,49.0,48.92,48.97,17900.0,34.8525,34.9024,34.8454,34.881,17900.0
2012-12-10 12:25:00,48.97,48.99,48.92,48.97,24900.0,34.881,34.8952,34.8454,34.881,24900.0
2012-12-10 12:30:00,48.95,48.95,48.87,48.9,23700.0,34.8668,34.8668,34.8098,34.8311,23700.0
2012-12-10 12:35:00,48.9,48.9,48.83,48.86,15800.0,34.8311,34.8311,34.7813,34.8026,15800.0
2012-12-10 12:40:00,48.84,48.85,48.78,48.84,22500.0,34.7884,34.7955,34.7457,34.7884,22500.0
2012-12-10 12:45:00,48.83,49.01,48.82,48.99,104400.0,34.7813,34.9095,34.7742,34.8952,104400.0
2012-12-10 12:50:00,48.99,49.19,48.97,49.07,52700.0,34.8952,35.0377,34.881,34.9522,52700.0
2012-12-10 12:55:00,49.06,49.15,49.04,49.14,25600.0,34.9451,35.0092,34.9309,35.0021,25600.0
2012-12-10 13:00:00,49.1,49.19,49.07,49.13,30600.0,34.9736,35.0377,34.9522,34.995,30600.0
2012-12-10 13:05:00,49.12,49.14,49.05,49.09,18700.0,34.9878,35.0021,34.938,34.9665,18700.0
2012-12-10 13:10:00,49.1,49.25,49.09,49.23,13500.0,34.9736,35.0804,34.9665,35.0662,13500.0
2012-12-10 13:15:00,49.24,49.32,49.21,49.32,26400.0,35.0733,35.1303,35.0519,35.1303,26400.0
2012-12-10 13:20:00,49.3,49.35,49.3,49.33,23400.0,35.1161,35.1517,35.1161,35.1374,23400.0
2012-12-10 13:25:00,49.33,49.42,49.32,49.4,27900.0,35.1374,35.2015,35.1303,35.1873,27900.0
2012-12-10 13:30:00,49.39,49.42,49.33,49.41,19000.0,35.1802,35.2015,35.1374,35.1944,19000.0
2012-12-10 13:35:00,49.42,49.42,49.39,49.41,16100.0,35.2015,35.2015,35.1802,35.1944,16100.0
2012-12-10 13:40:00,49.4,49.44,49.4,49.41,10400.0,35.1873,35.2158,35.1873,35.1944,10400.0
2012-12-10 13:45:00,49.42,49.5,49.41,49.41,13700.0,35.2015,35.2585,35.1944,35.1944,13700.0
2012-12-10 13:50:00,49.41,49.43,49.28,49.3,45600.0,35.1944,35.2087,35.1018,35.1161,45600.0
2012-12-10 13:55:00,49.3,49.34,49.23,49.24,18600.0,35.1161,35.1445,35.0662,35.0733,18600.0
2012-12-10 14:00:00,49.25,49.39,49.24,49.35,17600.0,35.0804,35.1802,35.0733,35.1517,17600.0
2012-12-10 14:05:00,49.39,49.43,49.36,49.39,19600.0,35.1802,35.2087,35.1588,35.1802,19600.0
2012-12-10 14:10:00,49.39,49.4,49.37,49.37,13500.0,35.1802,35.1873,35.1659,35.1659,13500.0
2012-12-10 14:15:00,49.37,49.4,49.27,49.28,18800.0,35.1659,35.1873,35.0947,35.1018,18800.0
2012-12-10 14:20:00,49.27,49.35,49.26,49.32,40200.0,35.0947,35.1517,35.0876,35.1303,40200.0
2012-12-10 14:25:00,49.31,49.31,49.2,49.25,39500.0,35.1232,35.1232,35.0448,35.0804,39500.0
2012-12-10 14:30:00,49.24,49.24,49.13,49.15,20900.0,35.0733,35.0733,34.995,35.0092,20900.0
2012-12-10 14:35:00,49.16,49.18,49.03,49.06,22900.0,35.0163,35.0306,34.9237,34.9451,22900.0
2012-12-10 14:40:00,49.04,49.11,49.01,49.11,23300.0,34.9309,34.9807,34.9095,34.9807,23300.0
2012-12-10 14:45:00,49.08,49.11,49.05,49.05,36000.0,34.9593,34.9807,34.938,34.938,36000.0
2012-12-10 14:50:00,49.07,49.14,49.07,49.11,25700.0,34.9522,35.0021,34.9522,34.9807,25700.0
2012-12-10 14:55:00,49.11,49.21,49.1,49.2,22400.0,34.9807,35.0519,34.9736,35.0448,22400.0
2012-12-10 15:00:00,49.2,49.25,49.18,49.24,35200.0,35.0448,35.0804,35.0306,35.0733,35200.0
2012-12-10 15:05:00,49.24,49.24,49.18,49.2,34500.0,35.0733,35.0733,35.0306,35.0448,34500.0
2012-12-10 15:10:00,49.2,49.2,49.09,49.09,32500.0,35.0448,35.0448,34.9665,34.9665,32500.0
2012-12-10 15:15:00,49.09,49.13,49.05,49.1,34000.0,34.9665,34.995,34.938,34.9736,34000.0
2012-12-10 15:20:00,49.09,49.15,49.06,49.1,54200.0,34.9665,35.0092,34.9451,34.9736,54200.0
2012-12-10 15:25:00,49.09,49.12,49.08,49.11,30400.0,34.9665,34.9878,34.9593,34.9807,30400.0
2012-12-10 15:30:00,49.1,49.12,49.06,49.1,38300.0,34.9736,34.9878,34.9451,34.9736,38300.0
2012-12-10 15:35:00,49.09,49.19,49.09,49.18,42100.0,34.9665,35.0377,34.9665,35.0306,42100.0
2012-12-10 15:40:00,49.19,49.36,49.19,49.35,40100.0,35.0377,35.1588,35.0377,35.1517,40100.0
2012-12-10 15:45:00,49.35,49.45,49.34,49.4,66800.0,35.1517,35.2229,35.1445,35.1873,66800.0
2012-12-10 15:50:00,49.41,49.43,49.33,49.35,67800.0,35.1944,35.2087,35.1374,35.1517,67800.0
2012-12-10 15:55:00,49.37,49.4,49.25,49.28,77700.0,35.1659,35.1873,35.0804,35.1018,77700.0
2012-12-11 09:30:00,49.56,49.75,49.48,49.67,13900.0,35.3012,35.4366,35.2443,35.3796,13900.0
2012-12-11 09:35:00,49.65,49.72,49.55,49.57,10400.0,35.3654,35.4152,35.2941,35.3084,10400.0
2012-12-11 09:40:00,49.56,49.6,49.47,49.48,13600.0,35.3012,35.3297,35.2371,35.2443,13600.0
2012-12-11 09:45:00,49.47,49.55,49.42,49.54,9400.0,35.2371,35.2941,35.2015,35.287,9400.0
2012-12-11 09:50:00,49.51,49.68,49.51,49.62,7800.0,35.2656,35.3867,35.2656,35.344,7800.0
2012-12-11 09:55:00,49.61,49.61,49.46,49.5,7400.0,35.3369,35.3369,35.23,35.2585,7400.0
2012-12-11 10:00:00,49.49,49.49,49.33,49.33,6300.0,35.2514,35.2514,35.1374,35.1374,6300.0
2012-12-11 10:05:00,49.33,49.35,49.29,49.31,10200.0,35.1374,35.1517,35.1089,35.1232,10200.0
2012-12-11 10:10:00,49.34,49.36,49.29,49.29,7300.0,35.1445,35.1588,35.1089,35.1089,7300.0
2012-12-11 10:15:00,49.28,49.32,49.23,49.26,10500.0,35.1018,35.1303,35.0662,35.0876,10500.0
2012-12-11 10:20:00,49.25,49.28,49.25,49.28,11000.0,35.0804,35.1018,35.0804,35.1018,11000.0
2012-12-11 10:25:00,49.3,49.31,49.27,49.28,5100.0,35.1161,35.1232,35.0947,35.1018,5100.0
2012-12-11 10:30:00,49.29,49.31,49.21,49.21,28700.0,35.1089,35.1232,35.0519,35.0519,28700.0
2012-12-11 10:35:00,49.21,49.23,49.07,49.07,8100.0,35.0519,35.0662,34.9522,34.9522,8100.0
2012-12-11 10:40:00,49.08,49.18,49.05,49.18,18100.0,34.9593,35.0306,34.938,35.0306,18100.0
2012-12-11 10:45:00,49.18,49.21,49.05,49.07,24800.0,35.0306,35.0519,34.938,34.9522,24800.0
2012-12-11 10:50:00,49.08,49.16,49.08,49.08,6400.0,34.9593,35.0163,34.9593,34.9593,6400.0
2012-12-11 10:55:00,49.08,49.17,49.08,49.12,10000.0,34.9593,35.0235,34.9593,34.9878,10000.0
2012-12-11 11:00:00,49.14,49.25,49.13,49.18,15000.0,35.0021,35.0804,34.995,35.0306,15000.0
2012-12-11 11:05:00,49.18,49.24,49.17,49.24,7000.0,35.0306,35.0733,35.0235,35.0733,7000.0
2012-12-11 11:10:00,49.25,49.32,49.25,49.3,4300.0,35.0804,35.1303,35.0804,35.1161,4300.0
2012-12-11 11:15:00,49.32,49.32,49.22,49.24,17000.0,35.1303,35.1303,35.0591,35.0733,17000.0
2012-12-11 11:20:00,49.25,49.29,49.2,49.2,24700.0,35.0804,35.1089,35.0448,35.0448,24700.0
2012-12-11 11:25:00,49.22,49.27,49.21,49.25,12900.0,35.0591,35.0947,35.0519,35.0804,12900.0
2012-12-11 11:30:00,49.26,49.26,49.21,49.22,8500.0,35.0876,35.0876,35.0519,35.0591,8500.0
2012-12-11 11:35:00,49.22,49.26,49.22,49.23,8400.0,35.0591,35.0876,35.0591,35.0662,8400.0
2012-12-11 11:40:00,49.25,49.25,49.14,49.14,12000.0,35.0804,35.0804,35.0021,35.0021,12000.0
2012-12-11 11:45:00,49.14,49.18,49.13,49.17,4100.0,35.0021,35.0306,34.995,35.0235,4100.0
2012-12-11 11:50:00,49.16,49.18,49.07,49.11,10100.0,35.0163,35.0306,34.9522,34.9807,10100.0
2012-12-11 11:55:00,49.09,49.14,49.09,49.1,8100.0,34.9665,35.0021,34.9665,34.9736,8100.0
2012-12-11 12:00:00,49.1,49.11,48.97,49.03,14400.0,34.9736,34.9807,34.881,34.9237,14400.0
2012-12-11 12:05:00,49.08,49.08,48.98,49.03,6300.0,34.9593,34.9593,34.8881,34.9237,6300.0
2012-12-11 12:10:00,49.02,49.07,49.01,49.07,10700.0,34.9166,34.9522,34.9095,34.9522,10700.0
2012-12-11 12:15:00,49.07,49.07,48.99,49.0,9600.0,34.9522,34.9522,34.8952,34.9024,9600.0
2012-12-11 12:20:00,49.0,49.06,48.97,49.03,16100.0,34.9024,34.9451,34.881,34.9237,16100.0
2012-12-11 12:25:00,49.04,49.04,48.96,48.99,8600.0,34.9309,34.9309,34.8739,34.8952,8600.0
2012-12-11 12:30:00,48.97,48.97,48.93,48.95,7700.0,34.881,34.881,34.8525,34.8668,7700.0
2012-12-11 12:35:00,48.95,48.95,48.8,48.82,33900.0,34.8668,34.8668,34.7599,34.7742,33900.0
2012-12-11 12:40:00,48.81,48.95,48.79,48.91,31900.0,34.767,34.8668,34.7528,34.8383,31900.0
2012-12-11 12:45:00,48.9,48.92,48.89,48.89,9300.0,34.8311,34.8454,34.824,34.824,9300.0
2012-12-11 12:50:00,48.9,48.93,48.89,48.9,9500.0,34.8311,34.8525,34.824,34.8311,9500.0
2012-12-11 12:55:00,48.89,48.89,48.78,48.8,15100.0,34.824,34.824,34.7457,34.7599,15100.0
2012-12-11 13:00:00,48.78,48.82,48.76,48.82,17100.0,34.7457,34.7742,34.7314,34.7742,17100.0
2012-12-11 13:05:00,48.83,48.83,48.72,48.75,12100.0,34.7813,34.7813,34.7029,34.7243,12100.0
2012-12-11 13:10:00,48.75,48.77,48.7,48.7,11500.0,34.7243,34.7385,34.6887,34.6887,11500.0
2012-12-11 13:15:00,48.71,48.74,48.7,48.74,6000.0,34.6958,34.7172,34.6887,34.7172,6000.0
2012-12-11 13:20:00,48.73,48.75,48.73,48.73,4100.0,34.71,34.7243,34.71,34.71,4100.0
2012-12-11 13:25:00,48.73,48.75,48.72,48.73,6600.0,34.71,34.7243,34.7029,34.71,6600.0
2012-12-11 13:30:00,48.73,48.73,48.69,48.69,13800.0,34.71,34.71,34.6816,34.6816,13800.0
2012-12-11 13:35:00,48.69,48.71,48.69,48.7,9600.0,34.6816,34.6958,34.6816,34.6887,9600.0
2012-12-11 13:40:00,48.71,48.71,48.69,48.69,7400.0,34.6958,34.6958,34.6816,34.6816,7400.0
2012-12-11 13:45:00,48.7,48.72,48.69,48.71,9200.0,34.6887,34.7029,34.6816,34.6958,9200.0
2012-12-11 13:50:00,48.72,48.72,48.67,48.7,8500.0,34.7029,34.7029,34.6673,34.6887,8500.0
2012-12-11 13:55:00,48.68,48.69,48.67,48.68,6700.0,34.6744,34.6816,34.6673,34.6744,6700.0
2012-12-11 14:00:00,48.68,48.74,48.67,48.72,8300.0,34.6744,34.7172,34.6673,34.7029,8300.0
2012-12-11 14:05:00,48.71,48.72,48.69,48.71,5100.0,34.6958,34.7029,34.6816,34.6958,5100.0
2012-12-11 14:10:00,48.72,48.75,48.72,48.75,9100.0,34.7029,34.7243,34.7029,34.7243,9100.0
2012-12-11 14:15:00,48.76,48.76,48.69,48.7,11500.0,34.7314,34.7314,34.6816,34.6887,11500.0
2012-12-11 14:20:00,48.7,48.71,48.66,48.68,16100.0,34.6887,34.6958,34.6602,34.6744,16100.0
2012-12-11 14:25:00,48.66,48.67,48.58,48.62,16600.0,34.6602,34.6673,34.6032,34.6317,16600.0
2012-12-11 14:30:00,48.62,48.66,48.45,48.5,33800.0,34.6317,34.6602,34.5106,34.5462,33800.0
2012-12-11 14:35:00,48.53,48.63,48.53,48.53,17300.0,34.5676,34.6388,34.5676,34.5676,17300.0
2012-12-11 14:40:00,48.54,48.63,48.46,48.46,14700.0,34.5747,34.6388,34.5177,34.5177,14700.0
2012-12-11 14:45:00,48.46,48.46,48.31,48.42,21900.0,34.5177,34.5177,34.4109,34.4892,21900.0
2012-12-11 14:50:00,48.43,48.49,48.43,48.45,10400.0,34.4964,34.5391,34.4964,34.5106,10400.0
2012-12-11 14:55:00,48.45,48.51,48.44,48.49,19600.0,34.5106,34.5533,34.5035,34.5391,19600.0
2012-12-11 15:00:00,48.48,48.48,48.43,48.44,13400.0,34.532,34.532,34.4964,34.5035,13400.0
2012-12-11 15:05:00,48.44,48.54,48.44,48.52,16400.0,34.5035,34.5747,34.5035,34.5605,16400.0
2012-12-11 15:10:00,48.52,48.58,48.52,48.58,9500.0,34.5605,34.6032,34.5605,34.6032,9500.0
2012-12-11 15:15:00,48.57,48.59,48.54,48.59,12200.0,34.5961,34.6103,34.5747,34.6103,12200.0
2012-12-11 15:20:00,48.58,48.65,48.58,48.62,9200.0,34.6032,34.6531,34.6032,34.6317,9200.0
2012-12-11 15:25:00,48.64,48.67,48.62,48.67,9200.0,34.6459,34.6673,34.6317,34.6673,9200.0
2012-12-11 15:30:00,48.67,48.72,48.63,48.71,19200.0,34.6673,34.7029,34.6388,34.6958,19200.0
2012-12-11 15:35:00,48.72,48.79,48.72,48.77,25300.0,34.7029,34.7528,34.7029,34.7385,25300.0
2012-12-11 15:40:00,48.76,48.81,48.75,48.75,20800.0,34.7314,34.767,34.7243,34.7243,20800.0
2012-12-11 15:45:00,48.76,48.9,48.76,48.82,39400.0,34.7314,34.8311,34.7314,34.7742,39400.0
2012-12-11 15:50:00,48.83,48.87,48.81,48.85,28900.0,34.7813,34.8098,34.767,34.7955,28900.0
2012-12-11 15:55:00,48.85,48.9,48.82,48.86,65900.0,34.7955,34.8311,34.7742,34.8026,65900.0
2012-12-12 09:30:00,49.22,49.22,48.51,48.52,17700.0,35.0591,35.0591,34.5533,34.5605,17700.0
2012-12-12 09:35:00,48.61,48.61,48.34,48.4,19700.0,34.6246,34.6246,34.4323,34.475,19700.0
2012-12-12 09:40:00,48.37,48.44,48.13,48.16,35200.0,34.4536,34.5035,34.2827,34.304,35200.0
2012-12-12 09:45:00,48.17,48.22,48.1,48.22,39100.0,34.3112,34.3468,34.2613,34.3468,39100.0
2012-12-12 09:50:00,48.22,48.22,47.93,47.95,29400.0,34.3468,34.3468,34.1402,34.1545,29400.0
2012-12-12 09:55:00,47.94,47.98,47.69,47.69,58200.0,34.1473,34.1758,33.9693,33.9693,58200.0
2012-12-12 10:00:00,47.7,47.77,47.54,47.54,66100.0,33.9764,34.0262,33.8624,33.8624,66100.0
2012-12-12 10:05:00,47.55,47.65,47.38,47.52,81300.0,33.8695,33.9408,33.7485,33.8482,81300.0
2012-12-12 10:10:00,47.51,47.89,47.51,47.66,68000.0,33.841,34.1117,33.841,33.9479,68000.0
2012-12-12 10:15:00,47.64,47.74,47.43,47.53,64800.0,33.9336,34.0049,33.7841,33.8553,64800.0
2012-12-12 10:20:00,47.53,47.8,47.48,47.75,43700.0,33.8553,34.0476,33.8197,34.012,43700.0
2012-12-12 10:25:00,47.75,47.83,47.51,47.54,58000.0,34.012,34.069,33.841,33.8624,58000.0
2012-12-12 10:30:00,47.55,47.76,47.53,47.72,130700.0,33.8695,34.0191,33.8553,33.9906,130700.0
2012-12-12 10:35:00,47.72,47.83,47.68,47.78,23300.0,33.9906,34.069,33.9621,34.0334,23300.0
2012-12-12 10:40:00,47.77,47.91,47.57,47.61,51700.0,34.0262,34.126,33.8838,33.9123,51700.0
2012-12-12 10:45:00,47.62,47.8,47.62,47.8,20400.0,33.9194,34.0476,33.9194,34.0476,20400.0
2012-12-12 10:50:00,47.8,47.8,47.68,47.72,41900.0,34.0476,34.0476,33.9621,33.9906,41900.0
2012-12-12 10:55:00,47.74,47.77,47.64,47.72,54800.0,34.0049,34.0262,33.9336,33.9906,54800.0
2012-12-12 11:00:00,47.68,47.72,47.61,47.72,19200.0,33.9621,33.9906,33.9123,33.9906,19200.0
2012-12-12 11:05:00,47.72,47.78,47.64,47.69,38600.0,33.9906,34.0334,33.9336,33.9693,38600.0
2012-12-12 11:10:00,47.72,47.75,47.68,47.69,18900.0,33.9906,34.012,33.9621,33.9693,18900.0
2012-12-12 11:15:00,47.69,47.69,47.53,47.56,45000.0,33.9693,33.9693,33.8553,33.8767,45000.0
2012-12-12 11:20:00,47.56,47.6,47.53,47.54,18800.0,33.8767,33.9052,33.8553,33.8624,18800.0
2012-12-12 11:25:00,47.54,47.57,47.5,47.55,36100.0,33.8624,33.8838,33.8339,33.8695,36100.0
2012-12-12 11:30:00,47.54,47.56,47.39,47.46,40900.0,33.8624,33.8767,33.7556,33.8054,40900.0
2012-12-12 11:35:00,47.45,47.48,47.41,47.47,26900.0,33.7983,33.8197,33.7698,33.8126,26900.0
2012-12-12 11:40:00,47.46,47.47,47.38,47.39,55500.0,33.8054,33.8126,33.7485,33.7556,55500.0
2012-12-12 11:45:00,47.39,47.4,47.33,47.34,91200.0,33.7556,33.7627,33.7128,33.72,91200.0
2012-12-12 11:50:00,47.34,47.38,47.32,47.34,26300.0,33.72,33.7485,33.7057,33.72,26300.0
2012-12-12 11:55:00,47.35,47.35,47.22,47.23,33200.0,33.7271,33.7271,33.6345,33.6416,33200.0
2012-12-12 12:00:00,47.23,47.24,47.04,47.06,45300.0,33.6416,33.6487,33.5063,33.5205,45300.0
2012-12-12 12:05:00,47.07,47.18,47.07,47.17,17100.0,33.5276,33.606,33.5276,33.5989,17100.0
2012-12-12 12:10:00,47.17,47.17,47.11,47.14,24400.0,33.5989,33.5989,33.5561,33.5775,24400.0
2012-12-12 12:15:00,47.17,47.17,46.92,46.95,41400.0,33.5989,33.5989,33.4208,33.4422,41400.0
2012-12-12 12:20:00,46.95,47.08,46.94,47.05,23100.0,33.4422,33.5348,33.435,33.5134,23100.0
2012-12-12 12:25:00,47.04,47.19,47.02,47.18,15500.0,33.5063,33.6131,33.492,33.606,15500.0
2012-12-12 12:30:00,47.18,47.2,47.04,47.17,36300.0,33.606,33.6202,33.5063,33.5989,36300.0
2012-12-12 12:35:00,47.14,47.32,47.1,47.22,40700.0,33.5775,33.7057,33.549,33.6345,40700.0
2012-12-12 12:40:00,47.24,47.24,47.15,47.16,23300.0,33.6487,33.6487,33.5846,33.5917,23300.0
2012-12-12 12:45:00,47.17,47.43,47.17,47.38,33400.0,33.5989,33.7841,33.5989,33.7485,33400.0
2012-12-12 12:50:00,47.38,47.5,47.3,47.31,35500.0,33.7485,33.8339,33.6915,33.6986,35500.0
2012-12-12 12:55:00,47.29,47.36,47.22,47.27,30200.0,33.6843,33.7342,33.6345,33.6701,30200.0
2012-12-12 13:00:00,47.26,47.41,47.26,47.41,18200.0,33.663,33.7698,33.663,33.7698,18200.0
2012-12-12 13:05:00,47.4,47.51,47.37,47.51,52600.0,33.7627,33.841,33.7413,33.841,52600.0
2012-12-12 13:10:00,47.51,47.58,47.48,47.58,31900.0,33.841,33.8909,33.8197,33.8909,31900.0
2012-12-12 13:15:00,47.56,47.65,47.52,47.53,33000.0,33.8767,33.9408,33.8482,33.8553,33000.0
2012-12-12 13:20:00,47.54,47.65,47.54,47.62,24800.0,33.8624,33.9408,33.8624,33.9194,24800.0
2012-12-12 13:25:00,47.61,47.61,47.54,47.57,18700.0,33.9123,33.9123,33.8624,33.8838,18700.0
2012-12-12 13:30:00,47.54,47.6,47.54,47.57,10000.0,33.8624,33.9052,33.8624,33.8838,10000.0
2012-12-12 13:35:00,47.57,47.64,47.57,47.64,16500.0,33.8838,33.9336,33.8838,33.9336,16500.0
2012-12-12 13:40:00,47.62,47.64,47.58,47.62,23300.0,33.9194,33.9336,33.8909,33.9194,23300.0
2012-12-12 13:45:00,47.61,47.65,47.59,47.62,16900.0,33.9123,33.9408,33.898,33.9194,16900.0
2012-12-12 13:50:00,47.62,47.62,47.57,47.6,19100.0,33.9194,33.9194,33.8838,33.9052,19100.0
2012-12-12 13:55:00,47.59,47.64,47.57,47.58,33700.0,33.898,33.9336,33.8838,33.8909,33700.0
2012-12-12 14:00:00,47.59,47.62,47.48,47.52,51300.0,33.898,33.9194,33.8197,33.8482,51300.0
2012-12-12 14:05:00,47.52,47.53,47.46,47.51,17000.0,33.8482,33.8553,33.8054,33.841,17000.0
2012-12-12 14:10:00,47.51,47.52,47.45,47.47,21700.0,33.841,33.8482,33.7983,33.8126,21700.0
2012-12-12 14:15:00,47.47,47.7,47.46,47.69,48600.0,33.8126,33.9764,33.8054,33.9693,48600.0
2012-12-12 14:20:00,47.65,47.7,47.48,47.7,50900.0,33.9408,33.9764,33.8197,33.9764,50900.0
2012-12-12 14:25:00,47.67,47.7,47.55,47.7,37700.0,33.955,33.9764,33.8695,33.9764,37700.0
2012-12-12 14:30:00,47.7,47.7,47.5,47.57,43000.0,33.9764,33.9764,33.8339,33.8838,43000.0
2012-12-12 14:35:00,47.57,47.57,47.51,47.53,23400.0,33.8838,33.8838,33.841,33.8553,23400.0
2012-12-12 14:40:00,47.53,47.62,47.5,47.58,30900.0,33.8553,33.9194,33.8339,33.8909,30900.0
2012-12-12 14:45:00,47.57,47.61,47.51,47.56,25500.0,33.8838,33.9123,33.841,33.8767,25500.0
2012-12-12 14:50:00,47.54,47.62,47.5,47.59,36500.0,33.8624,33.9194,33.8339,33.898,36500.0
2012-12-12 14:55:00,47.59,47.61,47.5,47.5,57100.0,33.898,33.9123,33.8339,33.8339,57100.0
2012-12-12 15:00:00,47.5,47.54,47.41,47.41,44000.0,33.8339,33.8624,33.7698,33.7698,44000.0
2012-12-12 15:05:00,47.41,47.45,47.25,47.28,65100.0,33.7698,33.7983,33.6559,33.6772,65100.0
2012-12-12 15:10:00,47.28,47.39,47.26,47.27,60600.0,33.6772,33.7556,33.663,33.6701,60600.0
2012-12-12 15:15:00,47.26,47.32,47.22,47.28,70500.0,33.663,33.7057,33.6345,33.6772,70500.0
2012-12-12 15:20:00,47.28,47.4,47.27,47.31,37400.0,33.6772,33.7627,33.6701,33.6986,37400.0
2012-12-12 15:25:00,47.3,47.34,47.25,47.26,47100.0,33.6915,33.72,33.6559,33.663,47100.0
2012-12-12 15:30:00,47.26,47.33,47.2,47.22,72100.0,33.663,33.7128,33.6202,33.6345,72100.0
2012-12-12 15:35:00,47.22,47.25,47.19,47.21,68700.0,33.6345,33.6559,33.6131,33.6274,68700.0
2012-12-12 15:40:00,47.21,47.25,47.11,47.11,56600.0,33.6274,33.6559,33.5561,33.5561,56600.0
2012-12-12 15:45:00,47.12,47.23,47.11,47.13,83300.0,33.5633,33.6416,33.5561,33.5704,83300.0
2012-12-12 15:50:00,47.13,47.2,47.13,47.16,77200.0,33.5704,33.6202,33.5704,33.5917,77200.0
2012-12-12 15:55:00,47.16,47.19,47.12,47.18,176800.0,33.5917,33.6131,33.5633,33.606,176800.0
2012-12-13 09:30:00,45.22,45.74,45.17,45.73,200700.0,33.632,34.0187,33.5948,34.0113,200700.0
2012-12-13 09:35:00,45.73,45.83,45.4,45.53,72300.0,34.0113,34.0856,33.7658,33.8625,72300.0
2012-12-13 09:40:00,45.52,45.61,45.44,45.5,88200.0,33.8551,33.922,33.7956,33.8402,88200.0
2012-12-13 09:45:00,45.51,45.57,45.21,45.42,97000.0,33.8477,33.8923,33.6245,33.7807,97000.0
2012-12-13 09:50:00,45.42,45.45,45.22,45.25,76100.0,33.7807,33.803,33.632,33.6543,76100.0
2012-12-13 09:55:00,45.25,45.41,45.23,45.37,29200.0,33.6543,33.7733,33.6394,33.7435,29200.0
2012-12-13 10:00:00,45.39,45.45,45.32,45.4,42700.0,33.7584,33.803,33.7063,33.7658,42700.0
2012-12-13 10:05:00,45.4,45.4,45.36,45.39,37600.0,33.7658,33.7658,33.7361,33.7584,37600.0
2012-12-13 10:10:00,45.4,45.7,45.4,45.7,58300.0,33.7658,33.989,33.7658,33.989,58300.0
2012-12-13 10:15:00,45.69,45.93,45.67,45.92,70400.0,33.9815,34.16,33.9667,34.1526,70400.0
2012-12-13 10:20:00,45.89,45.91,45.76,45.9,43900.0,34.1303,34.1451,34.0336,34.1377,43900.0
2012-12-13 10:25:00,45.91,45.95,45.87,45.91,21600.0,34.1451,34.1749,34.1154,34.1451,21600.0
2012-12-13 10:30:00,45.91,45.99,45.82,45.82,25500.0,34.1451,34.2046,34.0782,34.0782,25500.0
2012-12-13 10:35:00,45.83,45.89,45.58,45.77,33900.0,34.0856,34.1303,33.8997,34.041,33900.0
2012-12-13 10:40:00,45.75,45.83,45.75,45.79,13600.0,34.0262,34.0856,34.0262,34.0559,13600.0
2012-12-13 10:45:00,45.79,45.84,45.72,45.73,41200.0,34.0559,34.0931,34.0038,34.0113,41200.0
2012-12-13 10:50:00,45.73,45.83,45.69,45.83,26600.0,34.0113,34.0856,33.9815,34.0856,26600.0
2012-12-13 10:55:00,45.84,45.89,45.75,45.75,22000.0,34.0931,34.1303,34.0262,34.0262,22000.0
2012-12-13 11:00:00,45.75,45.79,45.75,45.76,15300.0,34.0262,34.0559,34.0262,34.0336,15300.0
2012-12-13 11:05:00,45.79,45.79,45.67,45.7,13200.0,34.0559,34.0559,33.9667,33.989,13200.0
2012-12-13 11:10:00,45.7,45.71,45.57,45.57,12900.0,33.989,33.9964,33.8923,33.8923,12900.0
2012-12-13 11:15:00,45.57,45.61,45.51,45.53,20700.0,33.8923,33.922,33.8477,33.8625,20700.0
2012-12-13 11:20:00,45.53,45.57,45.51,45.55,21500.0,33.8625,33.8923,33.8477,33.8774,21500.0
2012-12-13 11:25:00,45.54,45.55,45.39,45.39,46200.0,33.87,33.8774,33.7584,33.7584,46200.0
2012-12-13 11:30:00,45.39,45.42,45.32,45.4,65400.0,33.7584,33.7807,33.7063,33.7658,65400.0
2012-12-13 11:35:00,45.4,45.45,45.28,45.3,38400.0,33.7658,33.803,33.6766,33.6915,38400.0
2012-12-13 11:40:00,45.29,45.29,45.22,45.22,41500.0,33.684,33.684,33.632,33.632,41500.0
2012-12-13 11:45:00,45.25,45.34,45.23,45.27,12500.0,33.6543,33.7212,33.6394,33.6692,12500.0
2012-12-13 11:50:00,45.27,45.4,45.26,45.4,16900.0,33.6692,33.7658,33.6617,33.7658,16900.0
2012-12-13 11:55:00,45.4,45.45,45.38,45.41,15300.0,33.7658,33.803,33.751,33.7733,15300.0
2012-12-13 12:00:00,45.41,45.42,45.39,45.42,16000.0,33.7733,33.7807,33.7584,33.7807,16000.0
2012-12-13 12:05:00,45.42,45.59,45.41,45.51,22300.0,33.7807,33.9072,33.7733,33.8477,22300.0
2012-12-13 12:10:00,45.52,45.56,45.47,45.47,15500.0,33.8551,33.8848,33.8179,33.8179,15500.0
2012-12-13 12:15:00,45.47,45.47,45.28,45.3,31900.0,33.8179,33.8179,33.6766,33.6915,31900.0
2012-12-13 12:20:00,45.31,45.37,45.31,45.35,21000.0,33.6989,33.7435,33.6989,33.7287,21000.0
2012-12-13 12:25:00,45.35,45.39,45.34,45.35,15100.0,33.7287,33.7584,33.7212,33.7287,15100.0
2012-12-13 12:30:00,45.35,45.47,45.34,45.46,32700.0,33.7287,33.8179,33.7212,33.8105,32700.0
2012-12-13 12:35:00,45.46,45.52,45.45,45.49,28200.0,33.8105,33.8551,33.803,33.8328,28200.0
2012-12-13 12:40:00,45.48,45.54,45.46,45.52,42700.0,33.8253,33.87,33.8105,33.8551,42700.0
2012-12-13 12:45:00,45.52,45.57,45.51,45.52,19100.0,33.8551,33.8923,33.8477,33.8551,19100.0
2012-12-13 12:50:00,45.52,45.57,45.52,45.56,6400.0,33.8551,33.8923,33.8551,33.8848,6400.0
2012-12-13 12:55:00,45.57,45.63,45.56,45.62,17600.0,33.8923,33.9369,33.8848,33.9295,17600.0
2012-12-13 13:00:00,45.61,45.68,45.61,45.66,21400.0,33.922,33.9741,33.922,33.9592,21400.0
2012-12-13 13:05:00,45.66,45.71,45.65,45.7,58000.0,33.9592,33.9964,33.9518,33.989,58000.0
2012-12-13 13:10:00,45.71,45.79,45.68,45.78,22600.0,33.9964,34.0559,33.9741,34.0485,22600.0
2012-12-13 13:15:00,45.75,45.77,45.68,45.68,9500.0,34.0262,34.041,33.9741,33.9741,9500.0
2012-12-13 13:20:00,45.68,45.73,45.66,45.66,5700.0,33.9741,34.0113,33.9592,33.9592,5700.0
2012-12-13 13:25:00,45.65,45.67,45.61,45.64,5400.0,33.9518,33.9667,33.922,33.9443,5400.0
2012-12-13 13:30:00,45.64,45.65,45.6,45.6,7300.0,33.9443,33.9518,33.9146,33.9146,7300.0
2012-12-13 13:35:00,45.6,45.68,45.58,45.62,11900.0,33.9146,33.9741,33.8997,33.9295,11900.0
2012-12-13 13:40:00,45.64,45.64,45.58,45.6,4000.0,33.9443,33.9443,33.8997,33.9146,4000.0
2012-12-13 13:45:00,45.58,45.62,45.57,45.57,6700.0,33.8997,33.9295,33.8923,33.8923,6700.0
2012-12-13 13:50:00,45.57,45.64,45.56,45.6,11300.0,33.8923,33.9443,33.8848,33.9146,11300.0
2012-12-13 13:55:00,45.6,45.68,45.58,45.64,15400.0,33.9146,33.9741,33.8997,33.9443,15400.0
2012-12-13 14:00:00,45.64,45.66,45.59,45.62,16400.0,33.9443,33.9592,33.9072,33.9295,16400.0
2012-12-13 14:05:00,45.61,45.61,45.55,45.55,12800.0,33.922,33.922,33.8774,33.8774,12800.0
2012-12-13 14:10:00,45.55,45.55,45.49,45.51,17200.0,33.8774,33.8774,33.8328,33.8477,17200.0
2012-12-13 14:15:00,45.51,45.54,45.47,45.47,29200.0,33.8477,33.87,33.8179,33.8179,29200.0
2012-12-13 14:20:00,45.48,45.51,45.38,45.41,29200.0,33.8253,33.8477,33.751,33.7733,29200.0
2012-12-13 14:25:00,45.39,45.43,45.39,45.4,10400.0,33.7584,33.7882,33.7584,33.7658,10400.0
2012-12-13 14:30:00,45.39,45.42,45.3,45.3,23400.0,33.7584,33.7807,33.6915,33.6915,23400.0
2012-12-13 14:35:00,45.3,45.32,45.25,45.26,12900.0,33.6915,33.7063,33.6543,33.6617,12900.0
2012-12-13 14:40:00,45.26,45.27,45.21,45.22,23300.0,33.6617,33.6692,33.6245,33.632,23300.0
2012-12-13 14:45:00,45.23,45.28,45.22,45.23,12600.0,33.6394,33.6766,33.632,33.6394,12600.0
2012-12-13 14:50:00,45.25,45.25,45.18,45.18,23000.0,33.6543,33.6543,33.6022,33.6022,23000.0
2012-12-13 14:55:00,45.18,45.23,45.18,45.23,47100.0,33.6022,33.6394,33.6022,33.6394,47100.0
2012-12-13 15:00:00,45.23,45.29,45.19,45.25,242900.0,33.6394,33.684,33.6097,33.6543,242900.0
2012-12-13 15:05:00,45.25,45.32,45.19,45.2,23400.0,33.6543,33.7063,33.6097,33.6171,23400.0
2012-12-13 15:10:00,45.2,45.23,45.18,45.21,16300.0,33.6171,33.6394,33.6022,33.6245,16300.0
2012-12-13 15:15:00,45.21,45.3,45.18,45.3,26200.0,33.6245,33.6915,33.6022,33.6915,26200.0
2012-12-13 15:20:00,45.29,45.32,45.29,45.32,18700.0,33.684,33.7063,33.684,33.7063,18700.0
2012-12-13 15:25:00,45.31,45.35,45.31,45.34,19500.0,33.6989,33.7287,33.6989,33.7212,19500.0
2012-12-13 15:30:00,45.34,45.42,45.34,45.41,39300.0,33.7212,33.7807,33.7212,33.7733,39300.0
2012-12-13 15:35:00,45.41,45.46,45.37,45.37,68100.0,33.7733,33.8105,33.7435,33.7435,68100.0
2012-12-13 15:40:00,45.37,45.41,45.36,45.36,50700.0,33.7435,33.7733,33.7361,33.7361,50700.0
2012-12-13 15:45:00,45.36,45.45,45.3,45.3,64800.0,33.7361,33.803,33.6915,33.6915,64800.0
2012-12-13 15:50:00,45.3,45.35,45.29,45.35,72900.0,33.6915,33.7287,33.684,33.7287,72900.0
2012-12-13 15:55:00,45.35,45.36,45.27,45.3,113900.0,33.7287,33.7361,33.6692,33.6915,113900.0
2012-12-14 09:30:00,45.4,45.4,44.99,45.01,27600.0,33.7658,33.7658,33.4609,33.4758,27600.0
2012-12-14 09:35:00,45.08,45.24,45.07,45.2,9800.0,33.5278,33.6468,33.5204,33.6171,9800.0
2012-12-14 09:40:00,45.23,45.26,45.18,45.25,13600.0,33.6394,33.6617,33.6022,33.6543,13600.0
2012-12-14 09:45:00,45.27,45.3,45.22,45.28,10600.0,33.6692,33.6915,33.632,33.6766,10600.0
2012-12-14 09:50:00,45.28,45.32,45.26,45.32,21600.0,33.6766,33.7063,33.6617,33.7063,21600.0
2012-12-14 09:55:00,45.32,45.38,45.26,45.26,15700.0,33.7063,33.751,33.6617,33.6617,15700.0
2012-12-14 10:00:00,45.25,45.41,45.24,45.37,6600.0,33.6543,33.7733,33.6468,33.7435,6600.0
2012-12-14 10:05:00,45.37,45.37,45.19,45.23,29500.0,33.7435,33.7435,33.6097,33.6394,29500.0
2012-12-14 10:10:00,45.2,45.32,45.19,45.3,23100.0,33.6171,33.7063,33.6097,33.6915,23100.0
2012-12-14 10:15:00,45.3,45.3,45.22,45.23,14100.0,33.6915,33.6915,33.632,33.6394,14100.0
2012-12-14 10:20:00,45.23,45.27,45.19,45.21,12100.0,33.6394,33.6692,33.6097,33.6245,12100.0
2012-12-14 10:25:00,45.21,45.23,45.08,45.08,14500.0,33.6245,33.6394,33.5278,33.5278,14500.0
2012-12-14 10:30:00,45.09,45.12,45.05,45.05,11000.0,33.5353,33.5576,33.5055,33.5055,11000.0
2012-12-14 10:35:00,45.06,45.06,44.97,45.02,13300.0,33.513,33.513,33.446,33.4832,13300.0
2012-12-14 10:40:00,45.01,45.03,44.94,44.97,17000.0,33.4758,33.4907,33.4237,33.446,17000.0
2012-12-14 10:45:00,44.97,45.02,44.92,44.92,10200.0,33.446,33.4832,33.4088,33.4088,10200.0
2012-12-14 10:50:00,44.93,44.95,44.81,44.82,27800.0,33.4163,33.4312,33.327,33.3345,27800.0
2012-12-14 10:55:00,44.84,44.92,44.82,44.92,19200.0,33.3493,33.4088,33.3345,33.4088,19200.0
2012-12-14 11:00:00,44.91,45.02,44.91,45.0,12200.0,33.4014,33.4832,33.4014,33.4683,12200.0
2012-12-14 11:05:00,45.0,45.05,45.0,45.03,12700.0,33.4683,33.5055,33.4683,33.4907,12700.0
2012-12-14 11:10:00,45.04,45.08,45.01,45.08,13000.0,33.4981,33.5278,33.4758,33.5278,13000.0
2012-12-14 11:15:00,45.08,45.08,45.0,45.01,13600.0,33.5278,33.5278,33.4683,33.4758,13600.0
2012-12-14 11:20:00,45.01,45.06,45.0,45.01,14200.0,33.4758,33.513,33.4683,33.4758,14200.0
2012-12-14 11:25:00,45.01,45.02,44.85,44.9,93100.0,33.4758,33.4832,33.3568,33.394,93100.0
2012-12-14 11:30:00,44.92,44.99,44.9,44.98,16900.0,33.4088,33.4609,33.394,33.4535,16900.0
2012-12-14 11:35:00,44.98,44.98,44.84,44.88,22700.0,33.4535,33.4535,33.3493,33.3791,22700.0
2012-12-14 11:40:00,44.88,45.0,44.87,45.0,29700.0,33.3791,33.4683,33.3717,33.4683,29700.0
2012-12-14 11:45:00,45.01,45.02,44.98,45.01,38200.0,33.4758,33.4832,33.4535,33.4758,38200.0
2012-12-14 11:50:00,45.01,45.02,45.0,45.0,11800.0,33.4758,33.4832,33.4683,33.4683,11800.0
2012-12-14 11:55:00,45.0,45.11,45.0,45.08,27500.0,33.4683,33.5502,33.4683,33.5278,27500.0
2012-12-14 12:00:00,45.08,45.14,45.05,45.12,11500.0,33.5278,33.5725,33.5055,33.5576,11500.0
2012-12-14 12:05:00,45.11,45.19,45.09,45.09,8600.0,33.5502,33.6097,33.5353,33.5353,8600.0
2012-12-14 12:10:00,45.07,45.09,45.03,45.08,6000.0,33.5204,33.5353,33.4907,33.5278,6000.0
2012-12-14 12:15:00,45.08,45.12,45.05,45.05,9400.0,33.5278,33.5576,33.5055,33.5055,9400.0
2012-12-14 12:20:00,45.04,45.09,45.0,45.01,12500.0,33.4981,33.5353,33.4683,33.4758,12500.0
2012-12-14 12:25:00,45.01,45.06,45.0,45.02,28100.0,33.4758,33.513,33.4683,33.4832,28100.0
2012-12-14 12:30:00,45.02,45.05,45.01,45.05,7200.0,33.4832,33.5055,33.4758,33.5055,7200.0
2012-12-14 12:35:00,45.05,45.11,45.05,45.1,14000.0,33.5055,33.5502,33.5055,33.5427,14000.0
2012-12-14 12:40:00,45.1,45.2,45.1,45.15,16400.0,33.5427,33.6171,33.5427,33.5799,16400.0
2012-12-14 12:45:00,45.15,45.16,45.13,45.15,13200.0,33.5799,33.5873,33.565,33.5799,13200.0
2012-12-14 12:50:00,45.14,45.16,45.14,45.15,16800.0,33.5725,33.5873,33.5725,33.5799,16800.0
2012-12-14 12:55:00,45.15,45.16,45.13,45.15,13100.0,33.5799,33.5873,33.565,33.5799,13100.0
2012-12-14 13:00:00,45.15,45.16,45.14,45.16,12100.0,33.5799,33.5873,33.5725,33.5873,12100.0
2012-12-14 13:05:00,45.17,45.17,45.14,45.16,8100.0,33.5948,33.5948,33.5725,33.5873,8100.0
2012-12-14 13:10:00,45.15,45.16,45.05,45.07,11400.0,33.5799,33.5873,33.5055,33.5204,11400.0
2012-12-14 13:15:00,45.06,45.07,45.04,45.05,5600.0,33.513,33.5204,33.4981,33.5055,5600.0
2012-12-14 13:20:00,45.04,45.04,44.98,45.01,17600.0,33.4981,33.4981,33.4535,33.4758,17600.0
2012-12-14 13:25:00,45.01,45.04,45.0,45.02,13500.0,33.4758,33.4981,33.4683,33.4832,13500.0
2012-12-14 13:30:00,45.03,45.05,45.0,45.02,7500.0,33.4907,33.5055,33.4683,33.4832,7500.0
2012-12-14 13:35:00,45.03,45.04,45.01,45.01,6000.0,33.4907,33.4981,33.4758,33.4758,6000.0
2012-12-14 13:40:00,45.01,45.04,45.01,45.03,6200.0,33.4758,33.4981,33.4758,33.4907,6200.0
2012-12-14 13:45:00,45.03,45.09,45.03,45.05,18200.0,33.4907,33.5353,33.4907,33.5055,18200.0
2012-12-14 13:50:00,45.05,45.09,45.05,45.06,6600.0,33.5055,33.5353,33.5055,33.513,6600.0
2012-12-14 13:55:00,45.06,45.08,45.05,45.08,7500.0,33.513,33.5278,33.5055,33.5278,7500.0
2012-12-14 14:00:00,45.08,45.1,44.99,45.0,14300.0,33.5278,33.5427,33.4609,33.4683,14300.0
2012-12-14 14:05:00,44.99,45.05,44.99,45.05,8800.0,33.4609,33.5055,33.4609,33.5055,8800.0
2012-12-14 14:10:00,45.05,45.08,44.99,44.99,5700.0,33.5055,33.5278,33.4609,33.4609,5700.0
2012-12-14 14:15:00,45.0,45.0,44.94,44.94,9100.0,33.4683,33.4683,33.4237,33.4237,9100.0
2012-12-14 14:20:00,44.95,44.98,44.94,44.96,7800.0,33.4312,33.4535,33.4237,33.4386,7800.0
2012-12-14 14:25:00,44.97,45.0,44.94,44.94,9900.0,33.446,33.4683,33.4237,33.4237,9900.0
2012-12-14 14:30:00,44.94,44.96,44.92,44.95,9600.0,33.4237,33.4386,33.4088,33.4312,9600.0
2012-12-14 14:35:00,44.95,44.95,44.93,44.94,6100.0,33.4312,33.4312,33.4163,33.4237,6100.0
2012-12-14 14:40:00,44.94,44.95,44.89,44.93,7900.0,33.4237,33.4312,33.3865,33.4163,7900.0
2012-12-14 14:45:00,44.92,44.92,44.88,44.9,9000.0,33.4088,33.4088,33.3791,33.394,9000.0
2012-12-14 14:50:00,44.92,44.97,44.92,44.95,10600.0,33.4088,33.446,33.4088,33.4312,10600.0
2012-12-14 14:55:00,44.95,44.98,44.93,44.96,64100.0,33.4312,33.4535,33.4163,33.4386,64100.0
2012-12-14 15:00:00,44.96,44.98,44.95,44.97,11900.0,33.4386,33.4535,33.4312,33.446,11900.0
2012-12-14 15:05:00,44.97,44.98,44.95,44.96,11900.0,33.446,33.4535,33.4312,33.4386,11900.0
2012-12-14 15:10:00,44.97,45.02,44.96,44.99,10400.0,33.446,33.4832,33.4386,33.4609,10400.0
2012-12-14 15:15:00,44.99,45.02,44.97,44.99,12400.0,33.4609,33.4832,33.446,33.4609,12400.0
2012-12-14 15:20:00,44.99,45.04,44.98,45.03,14200.0,33.4609,33.4981,33.4535,33.4907,14200.0
2012-12-14 15:25:00,45.03,45.05,44.99,45.04,13000.0,33.4907,33.5055,33.4609,33.4981,13000.0
2012-12-14 15:30:00,45.05,45.1,45.04,45.09,144000.0,33.5055,33.5427,33.4981,33.5353,144000.0
2012-12-14 15:35:00,45.08,45.11,45.06,45.09,28400.0,33.5278,33.5502,33.513,33.5353,28400.0
2012-12-14 15:40:00,45.09,45.09,45.01,45.02,18500.0,33.5353,33.5353,33.4758,33.4832,18500.0
2012-12-14 15:45:00,45.02,45.06,45.01,45.02,42500.0,33.4832,33.513,33.4758,33.4832,42500.0
2012-12-14 15:50:00,45.02,45.1,45.0,45.06,53800.0,33.4832,33.5427,33.4683,33.513,53800.0
2012-12-14 15:55:00,45.08,45.13,45.02,45.12,100400.0,33.5278,33.565,33.4832,33.5576,100400.0
2012-12-17 09:30:00,45.19,45.39,45.11,45.35,57100.0,33.6097,33.7584,33.5502,33.7287,57100.0
2012-12-17 09:35:00,45.35,45.61,45.28,45.45,51000.0,33.7287,33.922,33.6766,33.803,51000.0
2012-12-17 09:40:00,45.46,45.74,45.46,45.62,34800.0,33.8105,34.0187,33.8105,33.9295,34800.0
2012-12-17 09:45:00,45.64,46.05,45.64,45.83,74500.0,33.9443,34.2493,33.9443,34.0856,74500.0
2012-12-17 09:50:00,45.83,46.0,45.83,46.0,61800.0,34.0856,34.2121,34.0856,34.2121,61800.0
2012-12-17 09:55:00,46.0,46.05,45.83,46.03,36400.0,34.2121,34.2493,34.0856,34.2344,36400.0
2012-12-17 10:00:00,46.0,46.03,45.78,45.79,50600.0,34.2121,34.2344,34.0485,34.0559,50600.0
2012-12-17 10:05:00,45.82,45.82,45.76,45.78,24100.0,34.0782,34.0782,34.0336,34.0485,24100.0
2012-12-17 10:10:00,45.79,45.81,45.72,45.77,37700.0,34.0559,34.0708,34.0038,34.041,37700.0
2012-12-17 10:15:00,45.77,45.77,45.62,45.62,23900.0,34.041,34.041,33.9295,33.9295,23900.0
2012-12-17 10:20:00,45.65,45.68,45.57,45.58,43100.0,33.9518,33.9741,33.8923,33.8997,43100.0
2012-12-17 10:25:00,45.6,45.6,45.57,45.59,5900.0,33.9146,33.9146,33.8923,33.9072,5900.0
2012-12-17 10:30:00,45.59,45.61,45.56,45.59,18500.0,33.9072,33.922,33.8848,33.9072,18500.0
2012-12-17 10:35:00,45.6,45.61,45.55,45.56,12000.0,33.9146,33.922,33.8774,33.8848,12000.0
2012-12-17 10:40:00,45.57,45.64,45.56,45.62,14100.0,33.8923,33.9443,33.8848,33.9295,14100.0
2012-12-17 10:45:00,45.61,45.67,45.6,45.6,7400.0,33.922,33.9667,33.9146,33.9146,7400.0
2012-12-17 10:50:00,45.6,45.6,45.56,45.56,10600.0,33.9146,33.9146,33.8848,33.8848,10600.0
2012-12-17 10:55:00,45.55,45.55,45.35,45.38,41200.0,33.8774,33.8774,33.7287,33.751,41200.0
2012-12-17 11:00:00,45.38,45.52,45.37,45.48,34200.0,33.751,33.8551,33.7435,33.8253,34200.0
2012-12-17 11:05:00,45.48,45.49,45.32,45.34,36500.0,33.8253,33.8328,33.7063,33.7212,36500.0
2012-12-17 11:10:00,45.38,45.4,45.24,45.25,32600.0,33.751,33.7658,33.6468,33.6543,32600.0
2012-12-17 11:15:00,45.24,45.38,45.19,45.37,16500.0,33.6468,33.751,33.6097,33.7435,16500.0
2012-12-17 11:20:00,45.36,45.36,45.32,45.34,4200.0,33.7361,33.7361,33.7063,33.7212,4200.0
2012-12-17 11:25:00,45.35,45.38,45.29,45.3,7100.0,33.7287,33.751,33.684,33.6915,7100.0
2012-12-17 11:30:00,45.29,45.41,45.27,45.33,10200.0,33.684,33.7733,33.6692,33.7138,10200.0
2012-12-17 11:35:00,45.34,45.38,45.34,45.36,6000.0,33.7212,33.751,33.7212,33.7361,6000.0
2012-12-17 11:40:00,45.34,45.43,45.34,45.4,12500.0,33.7212,33.7882,33.7212,33.7658,12500.0
2012-12-17 11:45:00,45.4,45.43,45.39,45.42,6400.0,33.7658,33.7882,33.7584,33.7807,6400.0
2012-12-17 11:50:00,45.41,45.47,45.39,45.42,16800.0,33.7733,33.8179,33.7584,33.7807,16800.0
2012-12-17 11:55:00,45.41,45.45,45.39,45.41,7900.0,33.7733,33.803,33.7584,33.7733,7900.0
2012-12-17 12:00:00,45.43,45.51,45.38,45.41,29300.0,33.7882,33.8477,33.751,33.7733,29300.0
2012-12-17 12:05:00,45.41,45.43,45.36,45.41,16600.0,33.7733,33.7882,33.7361,33.7733,16600.0
2012-12-17 12:10:00,45.41,45.42,45.33,45.37,10800.0,33.7733,33.7807,33.7138,33.7435,10800.0
2012-12-17 12:15:00,45.37,45.41,45.37,45.38,18300.0,33.7435,33.7733,33.7435,33.751,18300.0
2012-12-17 12:20:00,45.4,45.47,45.4,45.46,41300.0,33.7658,33.8179,33.7658,33.8105,41300.0
2012-12-17 12:25:00,45.47,45.47,45.42,45.42,3600.0,33.8179,33.8179,33.7807,33.7807,3600.0
2012-12-17 12:30:00,45.41,45.45,45.41,45.45,12300.0,33.7733,33.803,33.7733,33.803,12300.0
2012-12-17 12:35:00,45.44,45.44,45.42,45.43,7800.0,33.7956,33.7956,33.7807,33.7882,7800.0
2012-12-17 12:40:00,45.44,45.44,45.42,45.44,7800.0,33.7956,33.7956,33.7807,33.7956,7800.0
2012-12-17 12:45:00,45.44,45.44,45.39,45.4,6100.0,33.7956,33.7956,33.7584,33.7658,6100.0
2012-12-17 12:50:00,45.39,45.43,45.38,45.4,9200.0,33.7584,33.7882,33.751,33.7658,9200.0
2012-12-17 12:55:00,45.4,45.47,45.4,45.42,10900.0,33.7658,33.8179,33.7658,33.7807,10900.0
2012-12-17 13:00:00,45.41,45.49,45.41,45.49,5100.0,33.7733,33.8328,33.7733,33.8328,5100.0
2012-12-17 13:05:00,45.48,45.48,45.45,45.46,1900.0,33.8253,33.8253,33.803,33.8105,1900.0
2012-12-17 13:10:00,45.46,45.46,45.44,45.45,8600.0,33.8105,33.8105,33.7956,33.803,8600.0
2012-12-17 13:15:00,45.45,45.46,45.4,45.41,5800.0,33.803,33.8105,33.7658,33.7733,5800.0
2012-12-17 13:20:00,45.4,45.45,45.37,45.45,10500.0,33.7658,33.803,33.7435,33.803,10500.0
2012-12-17 13:25:00,45.45,45.46,45.41,45.43,8300.0,33.803,33.8105,33.7733,33.7882,8300.0
2012-12-17 13:30:00,45.44,45.45,45.41,45.42,3300.0,33.7956,33.803,33.7733,33.7807,3300.0
2012-12-17 13:35:00,45.43,45.44,45.37,45.4,14700.0,33.7882,33.7956,33.7435,33.7658,14700.0
2012-12-17 13:40:00,45.39,45.45,45.39,45.44,21600.0,33.7584,33.803,33.7584,33.7956,21600.0
2012-12-17 13:45:00,45.42,45.43,45.4,45.4,12000.0,33.7807,33.7882,33.7658,33.7658,12000.0
2012-12-17 13:50:00,45.4,45.44,45.39,45.42,15700.0,33.7658,33.7956,33.7584,33.7807,15700.0
2012-12-17 13:55:00,45.43,45.45,45.4,45.41,3900.0,33.7882,33.803,33.7658,33.7733,3900.0
2012-12-17 14:00:00,45.4,45.49,45.39,45.47,25400.0,33.7658,33.8328,33.7584,33.8179,25400.0
2012-12-17 14:05:00,45.45,45.47,45.43,45.43,12400.0,33.803,33.8179,33.7882,33.7882,12400.0
2012-12-17 14:10:00,45.43,45.48,45.42,45.47,16600.0,33.7882,33.8253,33.7807,33.8179,16600.0
2012-12-17 14:15:00,45.46,45.48,45.45,45.45,7200.0,33.8105,33.8253,33.803,33.803,7200.0
2012-12-17 14:20:00,45.46,45.46,45.43,45.44,6800.0,33.8105,33.8105,33.7882,33.7956,6800.0
2012-12-17 14:25:00,45.44,45.44,45.41,45.42,13000.0,33.7956,33.7956,33.7733,33.7807,13000.0
2012-12-17 14:30:00,45.43,45.44,45.4,45.44,18300.0,33.7882,33.7956,33.7658,33.7956,18300.0
2012-12-17 14:35:00,45.43,45.53,45.42,45.53,11000.0,33.7882,33.8625,33.7807,33.8625,11000.0
2012-12-17 14:40:00,45.51,45.57,45.49,45.54,7200.0,33.8477,33.8923,33.8328,33.87,7200.0
2012-12-17 14:45:00,45.53,45.55,45.53,45.55,5400.0,33.8625,33.8774,33.8625,33.8774,5400.0
2012-12-17 14:50:00,45.54,45.56,45.51,45.53,7400.0,33.87,33.8848,33.8477,33.8625,7400.0
2012-12-17 14:55:00,45.52,45.55,45.51,45.51,5100.0,33.8551,33.8774,33.8477,33.8477,5100.0
2012-12-17 15:00:00,45.51,45.52,45.49,45.5,6000.0,33.8477,33.8551,33.8328,33.8402,6000.0
2012-12-17 15:05:00,45.48,45.55,45.48,45.54,12200.0,33.8253,33.8774,33.8253,33.87,12200.0
2012-12-17 15:10:00,45.54,45.55,45.52,45.53,4600.0,33.87,33.8774,33.8551,33.8625,4600.0
2012-12-17 15:15:00,45.53,45.55,45.5,45.52,10900.0,33.8625,33.8774,33.8402,33.8551,10900.0
2012-12-17 15:20:00,45.52,45.53,45.5,45.51,20800.0,33.8551,33.8625,33.8402,33.8477,20800.0
2012-12-17 15:25:00,45.5,45.52,45.47,45.47,19900.0,33.8402,33.8551,33.8179,33.8179,19900.0
2012-12-17 15:30:00,45.48,45.51,45.48,45.5,32500.0,33.8253,33.8477,33.8253,33.8402,32500.0
2012-12-17 15:35:00,45.5,45.52,45.49,45.49,23900.0,33.8402,33.8551,33.8328,33.8328,23900.0
2012-12-17 15:40:00,45.48,45.55,45.48,45.53,36600.0,33.8253,33.8774,33.8253,33.8625,36600.0
2012-12-17 15:45:00,45.52,45.55,45.5,45.54,46100.0,33.8551,33.8774,33.8402,33.87,46100.0
2012-12-17 15:50:00,45.55,45.57,45.52,45.57,32800.0,33.8774,33.8923,33.8551,33.8923,32800.0
2012-12-17 15:55:00,45.56,45.62,45.53,45.58,109100.0,33.8848,33.9295,33.8625,33.8997,109100.0
2012-12-18 09:30:00,45.5,45.5,45.09,45.27,154900.0,33.8402,33.8402,33.5353,33.6692,154900.0
2012-12-18 09:35:00,45.29,45.6,45.28,45.57,33800.0,33.684,33.9146,33.6766,33.8923,33800.0
2012-12-18 09:40:00,45.54,45.6,45.54,45.59,22500.0,33.87,33.9146,33.87,33.9072,22500.0
2012-12-18 09:45:00,45.6,45.97,45.6,45.97,20500.0,33.9146,34.1898,33.9146,34.1898,20500.0
2012-12-18 09:50:00,45.92,46.0,45.88,45.98,94800.0,34.1526,34.2121,34.1228,34.1972,94800.0
2012-12-18 09:55:00,45.98,46.0,45.88,45.96,41500.0,34.1972,34.2121,34.1228,34.1823,41500.0
2012-12-18 10:00:00,45.95,46.32,45.94,46.3,60300.0,34.1749,34.4501,34.1675,34.4352,60300.0
2012-12-18 10:05:00,46.3,46.3,46.15,46.16,27200.0,34.4352,34.4352,34.3236,34.3311,27200.0
2012-12-18 10:10:00,46.18,46.3,46.18,46.3,18800.0,34.346,34.4352,34.346,34.4352,18800.0
2012-12-18 10:15:00,46.3,46.3,46.19,46.27,29700.0,34.4352,34.4352,34.3534,34.4129,29700.0
2012-12-18 10:20:00,46.28,46.3,46.24,46.3,23600.0,34.4203,34.4352,34.3906,34.4352,23600.0
2012-12-18 10:25:00,46.3,46.52,46.23,46.52,107600.0,34.4352,34.5988,34.3831,34.5988,107600.0
2012-12-18 10:30:00,46.51,46.51,46.38,46.46,24200.0,34.5914,34.5914,34.4947,34.5542,24200.0
2012-12-18 10:35:00,46.43,46.5,46.39,46.47,29600.0,34.5319,34.584,34.5021,34.5616,29600.0
2012-12-18 10:40:00,46.47,46.51,46.42,46.44,19500.0,34.5616,34.5914,34.5245,34.5393,19500.0
2012-12-18 10:45:00,46.43,46.43,46.34,46.35,15600.0,34.5319,34.5319,34.465,34.4724,15600.0
2012-12-18 10:50:00,46.39,46.42,46.34,46.39,19000.0,34.5021,34.5245,34.465,34.5021,19000.0
2012-12-18 10:55:00,46.37,46.43,46.36,46.36,8100.0,34.4873,34.5319,34.4798,34.4798,8100.0
2012-12-18 11:00:00,46.37,46.4,45.99,46.21,175900.0,34.4873,34.5096,34.2046,34.3683,175900.0
2012-12-18 11:05:00,46.22,46.34,46.18,46.23,42900.0,34.3757,34.465,34.346,34.3831,42900.0
2012-12-18 11:10:00,46.26,46.26,46.08,46.11,30000.0,34.4055,34.4055,34.2716,34.2939,30000.0
2012-12-18 11:15:00,46.12,46.17,46.09,46.15,25800.0,34.3013,34.3385,34.279,34.3236,25800.0
2012-12-18 11:20:00,46.15,46.26,46.11,46.17,53200.0,34.3236,34.4055,34.2939,34.3385,53200.0
2012-12-18 11:25:00,46.17,46.27,46.17,46.21,31000.0,34.3385,34.4129,34.3385,34.3683,31000.0
2012-12-18 11:30:00,46.24,46.29,46.17,46.17,4700.0,34.3906,34.4278,34.3385,34.3385,4700.0
2012-12-18 11:35:00,46.17,46.21,46.16,46.16,7100.0,34.3385,34.3683,34.3311,34.3311,7100.0
2012-12-18 11:40:00,46.17,46.18,46.14,46.18,7500.0,34.3385,34.346,34.3162,34.346,7500.0
2012-12-18 11:45:00,46.21,46.33,46.18,46.29,11200.0,34.3683,34.4575,34.346,34.4278,11200.0
2012-12-18 11:50:00,46.31,46.38,46.25,46.29,17000.0,34.4426,34.4947,34.398,34.4278,17000.0
2012-12-18 11:55:00,46.3,46.31,46.23,46.23,4900.0,34.4352,34.4426,34.3831,34.3831,4900.0
2012-12-18 12:00:00,46.23,46.26,46.22,46.22,7300.0,34.3831,34.4055,34.3757,34.3757,7300.0
2012-12-18 12:05:00,46.23,46.26,46.22,46.26,10500.0,34.3831,34.4055,34.3757,34.4055,10500.0
2012-12-18 12:10:00,46.25,46.28,46.23,46.26,16900.0,34.398,34.4203,34.3831,34.4055,16900.0
2012-12-18 12:15:00,46.26,46.27,46.25,46.25,13300.0,34.4055,34.4129,34.398,34.398,13300.0
2012-12-18 12:20:00,46.26,46.27,46.2,46.21,11700.0,34.4055,34.4129,34.3608,34.3683,11700.0
2012-12-18 12:25:00,46.21,46.23,46.2,46.22,3400.0,34.3683,34.3831,34.3608,34.3757,3400.0
2012-12-18 12:30:00,46.2,46.25,46.2,46.25,12900.0,34.3608,34.398,34.3608,34.398,12900.0
2012-12-18 12:35:00,46.25,46.32,46.21,46.27,22700.0,34.398,34.4501,34.3683,34.4129,22700.0
2012-12-18 12:40:00,46.28,46.29,46.21,46.27,15700.0,34.4203,34.4278,34.3683,34.4129,15700.0
2012-12-18 12:45:00,46.27,46.32,46.24,46.32,10300.0,34.4129,34.4501,34.3906,34.4501,10300.0
2012-12-18 12:50:00,46.31,46.37,46.28,46.3,7400.0,34.4426,34.4873,34.4203,34.4352,7400.0
2012-12-18 12:55:00,46.32,46.38,46.32,46.35,6400.0,34.4501,34.4947,34.4501,34.4724,6400.0
2012-12-18 13:00:00,46.34,46.44,46.34,46.41,12300.0,34.465,34.5393,34.465,34.517,12300.0
2012-12-18 13:05:00,46.42,46.64,46.41,46.62,61200.0,34.5245,34.6881,34.517,34.6732,61200.0
2012-12-18 13:10:00,46.6,46.63,46.49,46.49,21100.0,34.6583,34.6806,34.5765,34.5765,21100.0
2012-12-18 13:15:00,46.48,46.55,46.45,46.53,30600.0,34.5691,34.6211,34.5468,34.6063,30600.0
2012-12-18 13:20:00,46.55,46.63,46.54,46.6,15800.0,34.6211,34.6806,34.6137,34.6583,15800.0
2012-12-18 13:25:00,46.61,46.72,46.6,46.67,37100.0,34.6658,34.7476,34.6583,34.7104,37100.0
2012-12-18 13:30:00,46.66,46.69,46.6,46.66,16600.0,34.703,34.7253,34.6583,34.703,16600.0
2012-12-18 13:35:00,46.66,46.68,46.6,46.64,10500.0,34.703,34.7178,34.6583,34.6881,10500.0
2012-12-18 13:40:00,46.64,46.67,46.6,46.62,17000.0,34.6881,34.7104,34.6583,34.6732,17000.0
2012-12-18 13:45:00,46.62,46.64,46.6,46.6,28500.0,34.6732,34.6881,34.6583,34.6583,28500.0
2012-12-18 13:50:00,46.6,46.67,46.58,46.59,71300.0,34.6583,34.7104,34.6435,34.6509,71300.0
2012-12-18 13:55:00,46.6,46.61,46.55,46.61,26000.0,34.6583,34.6658,34.6211,34.6658,26000.0
2012-12-18 14:00:00,46.61,46.64,46.57,46.57,65200.0,34.6658,34.6881,34.636,34.636,65200.0
2012-12-18 14:05:00,46.59,46.61,46.57,46.57,13100.0,34.6509,34.6658,34.636,34.636,13100.0
2012-12-18 14:10:00,46.58,46.6,46.53,46.57,68900.0,34.6435,34.6583,34.6063,34.636,68900.0
2012-12-18 14:15:00,46.57,46.59,46.53,46.54,21200.0,34.636,34.6509,34.6063,34.6137,21200.0
2012-12-18 14:20:00,46.55,46.6,46.54,46.55,21600.0,34.6211,34.6583,34.6137,34.6211,21600.0
2012-12-18 14:25:00,46.56,46.56,46.53,46.53,7100.0,34.6286,34.6286,34.6063,34.6063,7100.0
2012-12-18 14:30:00,46.53,46.53,46.43,46.44,11200.0,34.6063,34.6063,34.5319,34.5393,11200.0
2012-12-18 14:35:00,46.43,46.5,46.43,46.46,13900.0,34.5319,34.584,34.5319,34.5542,13900.0
2012-12-18 14:40:00,46.45,46.5,46.44,46.49,12300.0,34.5468,34.584,34.5393,34.5765,12300.0
2012-12-18 14:45:00,46.5,46.6,46.45,46.53,31800.0,34.584,34.6583,34.5468,34.6063,31800.0
2012-12-18 14:50:00,46.54,46.56,46.51,46.51,27800.0,34.6137,34.6286,34.5914,34.5914,27800.0
2012-12-18 14:55:00,46.51,46.55,46.51,46.52,27100.0,34.5914,34.6211,34.5914,34.5988,27100.0
2012-12-18 15:00:00,46.51,46.53,46.51,46.52,30000.0,34.5914,34.6063,34.5914,34.5988,30000.0
2012-12-18 15:05:00,46.53,46.53,46.51,46.53,14200.0,34.6063,34.6063,34.5914,34.6063,14200.0
2012-12-18 15:10:00,46.51,46.53,46.44,46.47,45700.0,34.5914,34.6063,34.5393,34.5616,45700.0
2012-12-18 15:15:00,46.47,46.47,46.42,46.42,12000.0,34.5616,34.5616,34.5245,34.5245,12000.0
2012-12-18 15:20:00,46.42,46.43,46.35,46.37,28300.0,34.5245,34.5319,34.4724,34.4873,28300.0
2012-12-18 15:25:00,46.38,46.38,46.26,46.27,30600.0,34.4947,34.4947,34.4055,34.4129,30600.0
2012-12-18 15:30:00,46.28,46.3,46.27,46.28,30700.0,34.4203,34.4352,34.4129,34.4203,30700.0
2012-12-18 15:35:00,46.29,46.32,46.28,46.31,67900.0,34.4278,34.4501,34.4203,34.4426,67900.0
2012-12-18 15:40:00,46.31,46.32,46.31,46.31,49400.0,34.4426,34.4501,34.4426,34.4426,49400.0
2012-12-18 15:45:00,46.31,46.37,46.22,46.32,85800.0,34.4426,34.4873,34.3757,34.4501,85800.0
2012-12-18 15:50:00,46.32,46.38,46.32,46.33,155000.0,34.4501,34.4947,34.4501,34.4575,155000.0
2012-12-18 15:55:00,46.34,46.39,46.31,46.36,85500.0,34.465,34.5021,34.4426,34.4798,85500.0
2012-12-19 09:30:00,46.44,46.57,46.36,46.4,29100.0,34.5393,34.636,34.4798,34.5096,29100.0
2012-12-19 09:35:00,46.39,46.59,46.38,46.59,80700.0,34.5021,34.6509,34.4947,34.6509,80700.0
2012-12-19 09:40:00,46.55,46.6,46.43,46.46,48500.0,34.6211,34.6583,34.5319,34.5542,48500.0
2012-12-19 09:45:00,46.46,46.46,46.1,46.1,91300.0,34.5542,34.5542,34.2865,34.2865,91300.0
2012-12-19 09:50:00,46.12,46.25,46.08,46.21,15300.0,34.3013,34.398,34.2716,34.3683,15300.0
2012-12-19 09:55:00,46.21,46.3,46.15,46.24,16700.0,34.3683,34.4352,34.3236,34.3906,16700.0
2012-12-19 10:00:00,46.24,46.28,46.2,46.22,88000.0,34.3906,34.4203,34.3608,34.3757,88000.0
2012-12-19 10:05:00,46.21,46.24,46.17,46.19,15000.0,34.3683,34.3906,34.3385,34.3534,15000.0
2012-12-19 10:10:00,46.19,46.25,46.19,46.25,29600.0,34.3534,34.398,34.3534,34.398,29600.0
2012-12-19 10:15:00,46.25,46.27,46.23,46.25,8600.0,34.398,34.4129,34.3831,34.398,8600.0
2012-12-19 10:20:00,46.23,46.25,46.22,46.25,28000.0,34.3831,34.398,34.3757,34.398,28000.0
2012-12-19 10:25:00,46.25,46.25,46.22,46.25,25200.0,34.398,34.398,34.3757,34.398,25200.0
2012-12-19 10:30:00,46.25,46.25,46.19,46.2,77100.0,34.398,34.398,34.3534,34.3608,77100.0
2012-12-19 10:35:00,46.2,46.26,46.19,46.21,34600.0,34.3608,34.4055,34.3534,34.3683,34600.0
2012-12-19 10:40:00,46.23,46.25,46.21,46.25,23000.0,34.3831,34.398,34.3683,34.398,23000.0
2012-12-19 10:45:00,46.25,46.3,46.25,46.3,27300.0,34.398,34.4352,34.398,34.4352,27300.0
2012-12-19 10:50:00,46.3,46.3,46.28,46.3,13200.0,34.4352,34.4352,34.4203,34.4352,13200.0
2012-12-19 10:55:00,46.29,46.3,46.24,46.3,28100.0,34.4278,34.4352,34.3906,34.4352,28100.0
2012-12-19 11:00:00,46.3,46.3,46.27,46.3,12500.0,34.4352,34.4352,34.4129,34.4352,12500.0
2012-12-19 11:05:00,46.3,46.4,46.29,46.37,92200.0,34.4352,34.5096,34.4278,34.4873,92200.0
2012-12-19 11:10:00,46.37,46.4,46.33,46.35,24200.0,34.4873,34.5096,34.4575,34.4724,24200.0
2012-12-19 11:15:00,46.35,46.39,46.33,46.39,9400.0,34.4724,34.5021,34.4575,34.5021,9400.0
2012-12-19 11:20:00,46.4,46.4,46.27,46.31,20700.0,34.5096,34.5096,34.4129,34.4426,20700.0
2012-12-19 11:25:00,46.31,46.32,46.28,46.32,8200.0,34.4426,34.4501,34.4203,34.4501,8200.0
2012-12-19 11:30:00,46.33,46.38,46.32,46.38,19700.0,34.4575,34.4947,34.4501,34.4947,19700.0
2012-12-19 11:35:00,46.38,46.4,46.35,46.4,29500.0,34.4947,34.5096,34.4724,34.5096,29500.0
2012-12-19 11:40:00,46.4,46.45,46.36,46.4,31300.0,34.5096,34.5468,34.4798,34.5096,31300.0
2012-12-19 11:45:00,46.39,46.43,46.39,46.43,11900.0,34.5021,34.5319,34.5021,34.5319,11900.0
2012-12-19 11:50:00,46.41,46.42,46.38,46.4,17300.0,34.517,34.5245,34.4947,34.5096,17300.0
2012-12-19 11:55:00,46.4,46.4,46.32,46.4,25200.0,34.5096,34.5096,34.4501,34.5096,25200.0
2012-12-19 12:00:00,46.4,46.41,46.38,46.4,15200.0,34.5096,34.517,34.4947,34.5096,15200.0
2012-12-19 12:05:00,46.39,46.41,46.36,46.39,20100.0,34.5021,34.517,34.4798,34.5021,20100.0
2012-12-19 12:10:00,46.39,46.4,46.37,46.4,18000.0,34.5021,34.5096,34.4873,34.5096,18000.0
2012-12-19 12:15:00,46.4,46.4,46.36,46.39,18800.0,34.5096,34.5096,34.4798,34.5021,18800.0
2012-12-19 12:20:00,46.4,46.4,46.38,46.38,24200.0,34.5096,34.5096,34.4947,34.4947,24200.0
2012-12-19 12:25:00,46.38,46.39,46.35,46.35,26900.0,34.4947,34.5021,34.4724,34.4724,26900.0
2012-12-19 12:30:00,46.35,46.4,46.34,46.36,87700.0,34.4724,34.5096,34.465,34.4798,87700.0
2012-12-19 12:35:00,46.36,46.38,46.32,46.33,14800.0,34.4798,34.4947,34.4501,34.4575,14800.0
2012-12-19 12:40:00,46.35,46.36,46.33,46.35,20400.0,34.4724,34.4798,34.4575,34.4724,20400.0
2012-12-19 12:45:00,46.35,46.35,46.29,46.3,13700.0,34.4724,34.4724,34.4278,34.4352,13700.0
2012-12-19 12:50:00,46.3,46.3,46.26,46.27,8900.0,34.4352,34.4352,34.4055,34.4129,8900.0
2012-12-19 12:55:00,46.28,46.3,46.27,46.27,3700.0,34.4203,34.4352,34.4129,34.4129,3700.0
2012-12-19 13:00:00,46.26,46.3,46.26,46.3,7200.0,34.4055,34.4352,34.4055,34.4352,7200.0
2012-12-19 13:05:00,46.3,46.33,46.27,46.29,12200.0,34.4352,34.4575,34.4129,34.4278,12200.0
2012-12-19 13:10:00,46.28,46.3,46.25,46.25,2700.0,34.4203,34.4352,34.398,34.398,2700.0
2012-12-19 13:15:00,46.25,46.32,46.2,46.21,18700.0,34.398,34.4501,34.3608,34.3683,18700.0
2012-12-19 13:20:00,46.23,46.25,46.22,46.22,4300.0,34.3831,34.398,34.3757,34.3757,4300.0
2012-12-19 13:25:00,46.23,46.26,46.23,46.26,10600.0,34.3831,34.4055,34.3831,34.4055,10600.0
2012-12-19 13:30:00,46.27,46.28,46.25,46.27,5900.0,34.4129,34.4203,34.398,34.4129,5900.0
2012-12-19 13:35:00,46.27,46.27,46.22,46.23,8100.0,34.4129,34.4129,34.3757,34.3831,8100.0
2012-12-19 13:40:00,46.23,46.24,46.18,46.18,5300.0,34.3831,34.3906,34.346,34.346,5300.0
2012-12-19 13:45:00,46.17,46.18,46.14,46.16,13700.0,34.3385,34.346,34.3162,34.3311,13700.0
2012-12-19 13:50:00,46.15,46.16,46.09,46.12,25500.0,34.3236,34.3311,34.279,34.3013,25500.0
2012-12-19 13:55:00,46.13,46.15,46.11,46.14,10900.0,34.3088,34.3236,34.2939,34.3162,10900.0
2012-12-19 14:00:00,46.14,46.17,46.05,46.15,22400.0,34.3162,34.3385,34.2493,34.3236,22400.0
2012-12-19 14:05:00,46.15,46.16,46.13,46.13,10700.0,34.3236,34.3311,34.3088,34.3088,10700.0
2012-12-19 14:10:00,46.11,46.2,46.11,46.2,6700.0,34.2939,34.3608,34.2939,34.3608,6700.0
2012-12-19 14:15:00,46.22,46.22,46.12,46.15,14000.0,34.3757,34.3757,34.3013,34.3236,14000.0
2012-12-19 14:20:00,46.15,46.21,46.15,46.18,5300.0,34.3236,34.3683,34.3236,34.346,5300.0
2012-12-19 14:25:00,46.18,46.19,46.14,46.18,4800.0,34.346,34.3534,34.3162,34.346,4800.0
2012-12-19 14:30:00,46.19,46.2,46.18,46.2,9800.0,34.3534,34.3608,34.346,34.3608,9800.0
2012-12-19 14:35:00,46.2,46.21,46.18,46.2,7000.0,34.3608,34.3683,34.346,34.3608,7000.0
2012-12-19 14:40:00,46.2,46.2,46.15,46.19,20000.0,34.3608,34.3608,34.3236,34.3534,20000.0
2012-12-19 14:45:00,46.18,46.21,46.15,46.18,6200.0,34.346,34.3683,34.3236,34.346,6200.0
2012-12-19 14:50:00,46.18,46.18,46.14,46.14,7900.0,34.346,34.346,34.3162,34.3162,7900.0
2012-12-19 14:55:00,46.15,46.15,46.13,46.13,7900.0,34.3236,34.3236,34.3088,34.3088,7900.0
2012-12-19 15:00:00,46.13,46.14,46.09,46.11,17300.0,34.3088,34.3162,34.279,34.2939,17300.0
2012-12-19 15:05:00,46.12,46.16,46.12,46.16,85200.0,34.3013,34.3311,34.3013,34.3311,85200.0
2012-12-19 15:10:00,46.16,46.16,46.1,46.13,18000.0,34.3311,34.3311,34.2865,34.3088,18000.0
2012-12-19 15:15:00,46.13,46.16,46.13,46.14,11700.0,34.3088,34.3311,34.3088,34.3162,11700.0
2012-12-19 15:20:00,46.14,46.15,46.11,46.13,38700.0,34.3162,34.3236,34.2939,34.3088,38700.0
2012-12-19 15:25:00,46.13,46.14,46.09,46.09,13500.0,34.3088,34.3162,34.279,34.279,13500.0
2012-12-19 15:30:00,46.1,46.1,46.04,46.05,34400.0,34.2865,34.2865,34.2418,34.2493,34400.0
2012-12-19 15:35:00,46.04,46.1,46.01,46.07,39700.0,34.2418,34.2865,34.2195,34.2641,39700.0
2012-12-19 15:40:00,46.07,46.08,46.02,46.02,25800.0,34.2641,34.2716,34.227,34.227,25800.0
2012-12-19 15:45:00,46.03,46.05,45.8,45.88,120800.0,34.2344,34.2493,34.0633,34.1228,120800.0
2012-12-19 15:50:00,45.88,45.96,45.84,45.96,57000.0,34.1228,34.1823,34.0931,34.1823,57000.0
2012-12-19 15:55:00,45.95,45.98,45.81,45.88,141700.0,34.1749,34.1972,34.0708,34.1228,141700.0
2012-12-20 09:30:00,46.0,46.22,46.0,46.19,15900.0,34.2121,34.3757,34.2121,34.3534,15900.0
2012-12-20 09:35:00,46.19,46.25,45.84,45.92,22600.0,34.3534,34.398,34.0931,34.1526,22600.0
2012-12-20 09:40:00,45.82,45.95,45.8,45.91,45900.0,34.0782,34.1749,34.0633,34.1451,45900.0
2012-12-20 09:45:00,45.93,46.04,45.9,46.04,101200.0,34.16,34.2418,34.1377,34.2418,101200.0
2012-12-20 09:50:00,46.03,46.05,45.98,45.99,33300.0,34.2344,34.2493,34.1972,34.2046,33300.0
2012-12-20 09:55:00,45.99,46.01,45.92,45.92,22900.0,34.2046,34.2195,34.1526,34.1526,22900.0
2012-12-20 10:00:00,45.97,46.04,45.9,45.91,17000.0,34.1898,34.2418,34.1377,34.1451,17000.0
2012-12-20 10:05:00,45.95,46.03,45.91,45.96,23200.0,34.1749,34.2344,34.1451,34.1823,23200.0
2012-12-20 10:10:00,45.95,46.0,45.9,45.93,6400.0,34.1749,34.2121,34.1377,34.16,6400.0
2012-12-20 10:15:00,45.92,45.92,45.8,45.83,6000.0,34.1526,34.1526,34.0633,34.0856,6000.0
2012-12-20 10:20:00,45.8,45.8,45.69,45.69,11700.0,34.0633,34.0633,33.9815,33.9815,11700.0
2012-12-20 10:25:00,45.69,45.77,45.66,45.71,26000.0,33.9815,34.041,33.9592,33.9964,26000.0
2012-12-20 10:30:00,45.72,45.78,45.7,45.7,48400.0,34.0038,34.0485,33.989,33.989,48400.0
2012-12-20 10:35:00,45.71,45.78,45.7,45.75,20100.0,33.9964,34.0485,33.989,34.0262,20100.0
2012-12-20 10:40:00,45.75,45.83,45.68,45.79,11700.0,34.0262,34.0856,33.9741,34.0559,11700.0
2012-12-20 10:45:00,45.76,45.77,45.69,45.72,2300.0,34.0336,34.041,33.9815,34.0038,2300.0
2012-12-20 10:50:00,45.73,45.73,45.63,45.64,17500.0,34.0113,34.0113,33.9369,33.9443,17500.0
2012-12-20 10:55:00,45.63,45.71,45.61,45.7,11600.0,33.9369,33.9964,33.922,33.989,11600.0
2012-12-20 11:00:00,45.69,45.73,45.67,45.73,14500.0,33.9815,34.0113,33.9667,34.0113,14500.0
2012-12-20 11:05:00,45.73,45.83,45.73,45.79,7500.0,34.0113,34.0856,34.0113,34.0559,7500.0
2012-12-20 11:10:00,45.79,45.85,45.77,45.78,19400.0,34.0559,34.1005,34.041,34.0485,19400.0
2012-12-20 11:15:00,45.8,45.82,45.77,45.82,2200.0,34.0633,34.0782,34.041,34.0782,2200.0
2012-12-20 11:20:00,45.82,45.85,45.77,45.83,12000.0,34.0782,34.1005,34.041,34.0856,12000.0
2012-12-20 11:25:00,45.81,45.82,45.77,45.82,4100.0,34.0708,34.0782,34.041,34.0782,4100.0
2012-12-20 11:30:00,45.83,45.91,45.82,45.91,5800.0,34.0856,34.1451,34.0782,34.1451,5800.0
2012-12-20 11:35:00,45.91,45.97,45.86,45.89,10100.0,34.1451,34.1898,34.108,34.1303,10100.0
2012-12-20 11:40:00,45.89,45.9,45.86,45.86,12300.0,34.1303,34.1377,34.108,34.108,12300.0
2012-12-20 11:45:00,45.87,45.91,45.87,45.89,11400.0,34.1154,34.1451,34.1154,34.1303,11400.0
2012-12-20 11:50:00,45.89,45.9,45.86,45.88,9900.0,34.1303,34.1377,34.108,34.1228,9900.0
2012-12-20 11:55:00,45.89,45.91,45.87,45.9,3500.0,34.1303,34.1451,34.1154,34.1377,3500.0
2012-12-20 12:00:00,45.91,45.91,45.88,45.88,12300.0,34.1451,34.1451,34.1228,34.1228,12300.0
2012-12-20 12:05:00,45.88,46.0,45.87,45.94,109400.0,34.1228,34.2121,34.1154,34.1675,109400.0
2012-12-20 12:10:00,45.94,45.94,45.86,45.87,17300.0,34.1675,34.1675,34.108,34.1154,17300.0
2012-12-20 12:15:00,45.86,45.88,45.84,45.84,9100.0,34.108,34.1228,34.0931,34.0931,9100.0
2012-12-20 12:20:00,45.85,45.87,45.77,45.77,14500.0,34.1005,34.1154,34.041,34.041,14500.0
2012-12-20 12:25:00,45.78,45.8,45.71,45.73,19900.0,34.0485,34.0633,33.9964,34.0113,19900.0
2012-12-20 12:30:00,45.73,45.75,45.64,45.64,130600.0,34.0113,34.0262,33.9443,33.9443,130600.0
2012-12-20 12:35:00,45.65,45.65,45.63,45.65,14100.0,33.9518,33.9518,33.9369,33.9518,14100.0
2012-12-20 12:40:00,45.65,45.66,45.57,45.61,31700.0,33.9518,33.9592,33.8923,33.922,31700.0
2012-12-20 12:45:00,45.6,45.66,45.59,45.62,6300.0,33.9146,33.9592,33.9072,33.9295,6300.0
2012-12-20 12:50:00,45.62,45.67,45.6,45.6,12300.0,33.9295,33.9667,33.9146,33.9146,12300.0
2012-12-20 12:55:00,45.58,45.62,45.57,45.62,8300.0,33.8997,33.9295,33.8923,33.9295,8300.0
2012-12-20 13:00:00,45.62,45.63,45.6,45.61,15100.0,33.9295,33.9369,33.9146,33.922,15100.0
2012-12-20 13:05:00,45.63,45.71,45.62,45.7,12400.0,33.9369,33.9964,33.9295,33.989,12400.0
2012-12-20 13:10:00,45.7,45.7,45.66,45.66,11700.0,33.989,33.989,33.9592,33.9592,11700.0
2012-12-20 13:15:00,45.65,45.69,45.59,45.59,10100.0,33.9518,33.9815,33.9072,33.9072,10100.0
2012-12-20 13:20:00,45.6,45.63,45.5,45.61,9800.0,33.9146,33.9369,33.8402,33.922,9800.0
2012-12-20 13:25:00,45.62,45.66,45.62,45.64,14300.0,33.9295,33.9592,33.9295,33.9443,14300.0
2012-12-20 13:30:00,45.62,45.65,45.58,45.58,8100.0,33.9295,33.9518,33.8997,33.8997,8100.0
2012-12-20 13:35:00,45.58,45.65,45.58,45.64,15600.0,33.8997,33.9518,33.8997,33.9443,15600.0
2012-12-20 13:40:00,45.64,45.71,45.64,45.71,6700.0,33.9443,33.9964,33.9443,33.9964,6700.0
2012-12-20 13:45:00,45.71,45.76,45.68,45.71,6500.0,33.9964,34.0336,33.9741,33.9964,6500.0
2012-12-20 13:50:00,45.72,45.76,45.7,45.72,8000.0,34.0038,34.0336,33.989,34.0038,8000.0
2012-12-20 13:55:00,45.73,45.76,45.73,45.73,6400.0,34.0113,34.0336,34.0113,34.0113,6400.0
2012-12-20 14:00:00,45.72,45.72,45.68,45.7,13300.0,34.0038,34.0038,33.9741,33.989,13300.0
2012-12-20 14:05:00,45.7,45.7,45.67,45.68,16500.0,33.989,33.989,33.9667,33.9741,16500.0
2012-12-20 14:10:00,45.68,45.69,45.62,45.63,19500.0,33.9741,33.9815,33.9295,33.9369,19500.0
2012-12-20 14:15:00,45.62,45.7,45.6,45.65,11700.0,33.9295,33.989,33.9146,33.9518,11700.0
2012-12-20 14:20:00,45.64,45.69,45.64,45.68,13900.0,33.9443,33.9815,33.9443,33.9741,13900.0
2012-12-20 14:25:00,45.66,45.69,45.66,45.68,8100.0,33.9592,33.9815,33.9592,33.9741,8100.0
2012-12-20 14:30:00,45.67,45.74,45.67,45.7,14000.0,33.9667,34.0187,33.9667,33.989,14000.0
2012-12-20 14:35:00,45.68,45.71,45.68,45.68,30300.0,33.9741,33.9964,33.9741,33.9741,30300.0
2012-12-20 14:40:00,45.68,45.71,45.67,45.68,175500.0,33.9741,33.9964,33.9667,33.9741,175500.0
2012-12-20 14:45:00,45.66,45.74,45.66,45.72,48000.0,33.9592,34.0187,33.9592,34.0038,48000.0
2012-12-20 14:50:00,45.72,45.74,45.69,45.73,48600.0,34.0038,34.0187,33.9815,34.0113,48600.0
2012-12-20 14:55:00,45.73,45.74,45.69,45.71,22000.0,34.0113,34.0187,33.9815,33.9964,22000.0
2012-12-20 15:00:00,45.7,45.73,45.66,45.7,28500.0,33.989,34.0113,33.9592,33.989,28500.0
2012-12-20 15:05:00,45.7,45.73,45.69,45.71,22700.0,33.989,34.0113,33.9815,33.9964,22700.0
2012-12-20 15:10:00,45.7,45.72,45.67,45.7,28100.0,33.989,34.0038,33.9667,33.989,28100.0
2012-12-20 15:15:00,45.7,45.7,45.67,45.68,20200.0,33.989,33.989,33.9667,33.9741,20200.0
2012-12-20 15:20:00,45.68,45.71,45.67,45.7,40000.0,33.9741,33.9964,33.9667,33.989,40000.0
2012-12-20 15:25:00,45.71,45.71,45.66,45.69,35800.0,33.9964,33.9964,33.9592,33.9815,35800.0
2012-12-20 15:30:00,45.69,45.71,45.67,45.69,189000.0,33.9815,33.9964,33.9667,33.9815,189000.0
2012-12-20 15:35:00,45.69,45.7,45.57,45.62,41800.0,33.9815,33.989,33.8923,33.9295,41800.0
2012-12-20 15:40:00,45.61,45.69,45.58,45.61,32300.0,33.922,33.9815,33.8997,33.922,32300.0
2012-12-20 15:45:00,45.64,45.68,45.59,45.6,32900.0,33.9443,33.9741,33.9072,33.9146,32900.0
2012-12-20 15:50:00,45.6,45.66,45.58,45.65,39000.0,33.9146,33.9592,33.8997,33.9518,39000.0
2012-12-20 15:55:00,45.64,45.68,45.63,45.67,132800.0,33.9443,33.9741,33.9369,33.9667,132800.0
2012-12-21 09:35:00,44.61,45.1,44.53,45.0,310900.0,33.1783,33.5427,33.1188,33.4683,310900.0
2012-12-21 09:40:00,45.04,45.32,45.03,45.09,33600.0,33.4981,33.7063,33.4907,33.5353,33600.0
2012-12-21 09:45:00,45.09,45.33,45.07,45.25,81100.0,33.5353,33.7138,33.5204,33.6543,81100.0
2012-12-21 09:50:00,45.27,45.58,45.25,45.47,30500.0,33.6692,33.8997,33.6543,33.8179,30500.0
2012-12-21 09:55:00,45.48,45.58,45.45,45.53,10800.0,33.8253,33.8997,33.803,33.8625,10800.0
2012-12-21 10:00:00,45.57,45.61,45.51,45.54,35700.0,33.8923,33.922,33.8477,33.87,35700.0
2012-12-21 10:05:00,45.53,45.53,45.51,45.52,24900.0,33.8625,33.8625,33.8477,33.8551,24900.0
2012-12-21 10:10:00,45.52,45.6,45.38,45.54,63700.0,33.8551,33.9146,33.751,33.87,63700.0
2012-12-21 10:15:00,45.55,45.57,45.48,45.5,78800.0,33.8774,33.8923,33.8253,33.8402,78800.0
2012-12-21 10:20:00,45.51,45.55,45.5,45.55,12400.0,33.8477,33.8774,33.8402,33.8774,12400.0
2012-12-21 10:25:00,45.56,45.61,45.55,45.58,10400.0,33.8848,33.922,33.8774,33.8997,10400.0
2012-12-21 10:30:00,45.58,45.59,45.49,45.53,17400.0,33.8997,33.9072,33.8328,33.8625,17400.0
2012-12-21 10:35:00,45.53,45.54,45.47,45.5,16700.0,33.8625,33.87,33.8179,33.8402,16700.0
2012-12-21 10:40:00,45.48,45.5,45.43,45.45,3700.0,33.8253,33.8402,33.7882,33.803,3700.0
2012-12-21 10:45:00,45.47,45.53,45.47,45.48,15900.0,33.8179,33.8625,33.8179,33.8253,15900.0
2012-12-21 10:50:00,45.48,45.5,45.43,45.45,18200.0,33.8253,33.8402,33.7882,33.803,18200.0
2012-12-21 10:55:00,45.45,45.49,45.44,45.47,5800.0,33.803,33.8328,33.7956,33.8179,5800.0
2012-12-21 11:00:00,45.45,45.54,45.44,45.47,5300.0,33.803,33.87,33.7956,33.8179,5300.0
2012-12-21 11:05:00,45.48,45.53,45.45,45.52,32600.0,33.8253,33.8625,33.803,33.8551,32600.0
2012-12-21 11:10:00,45.5,45.53,45.48,45.48,82500.0,33.8402,33.8625,33.8253,33.8253,82500.0
2012-12-21 11:15:00,45.5,45.51,45.45,45.45,15400.0,33.8402,33.8477,33.803,33.803,15400.0
2012-12-21 11:20:00,45.44,45.48,45.43,45.46,16700.0,33.7956,33.8253,33.7882,33.8105,16700.0
2012-12-21 11:25:00,45.45,45.46,45.43,45.45,3600.0,33.803,33.8105,33.7882,33.803,3600.0
2012-12-21 11:30:00,45.44,45.49,45.42,45.43,16500.0,33.7956,33.8328,33.7807,33.7882,16500.0
2012-12-21 11:35:00,45.43,45.44,45.33,45.35,28300.0,33.7882,33.7956,33.7138,33.7287,28300.0
2012-12-21 11:40:00,45.34,45.34,45.21,45.21,9500.0,33.7212,33.7212,33.6245,33.6245,9500.0
2012-12-21 11:45:00,45.21,45.22,45.15,45.17,9900.0,33.6245,33.632,33.5799,33.5948,9900.0
2012-12-21 11:50:00,45.16,45.16,45.11,45.11,8700.0,33.5873,33.5873,33.5502,33.5502,8700.0
2012-12-21 11:55:00,45.1,45.17,45.09,45.15,13200.0,33.5427,33.5948,33.5353,33.5799,13200.0
2012-12-21 12:00:00,45.15,45.19,45.1,45.1,13500.0,33.5799,33.6097,33.5427,33.5427,13500.0
2012-12-21 12:05:00,45.1,45.13,45.1,45.11,10300.0,33.5427,33.565,33.5427,33.5502,10300.0
2012-12-21 12:10:00,45.1,45.12,45.02,45.02,17300.0,33.5427,33.5576,33.4832,33.4832,17300.0
2012-12-21 12:15:00,45.02,45.04,44.95,44.97,34800.0,33.4832,33.4981,33.4312,33.446,34800.0
2012-12-21 12:20:00,44.98,44.98,44.91,44.91,7900.0,33.4535,33.4535,33.4014,33.4014,7900.0
2012-12-21 12:25:00,44.91,44.95,44.85,44.91,16400.0,33.4014,33.4312,33.3568,33.4014,16400.0
2012-12-21 12:30:00,44.92,44.97,44.92,44.97,4300.0,33.4088,33.446,33.4088,33.446,4300.0
2012-12-21 12:35:00,44.98,45.02,44.96,44.98,12600.0,33.4535,33.4832,33.4386,33.4535,12600.0
2012-12-21 12:40:00,45.0,45.02,44.97,44.99,6300.0,33.4683,33.4832,33.446,33.4609,6300.0
2012-12-21 12:45:00,44.98,45.03,44.96,44.96,8100.0,33.4535,33.4907,33.4386,33.4386,8100.0
2012-12-21 12:50:00,44.96,45.0,44.9,44.9,4600.0,33.4386,33.4683,33.394,33.394,4600.0
2012-12-21 12:55:00,44.9,45.05,44.9,45.05,11200.0,33.394,33.5055,33.394,33.5055,11200.0
2012-12-21 13:00:00,45.04,45.08,45.01,45.02,9400.0,33.4981,33.5278,33.4758,33.4832,9400.0
2012-12-21 13:05:00,45.02,45.09,45.02,45.05,8300.0,33.4832,33.5353,33.4832,33.5055,8300.0
2012-12-21 13:10:00,45.02,45.07,45.01,45.02,5000.0,33.4832,33.5204,33.4758,33.4832,5000.0
2012-12-21 13:15:00,45.02,45.03,44.92,44.96,52000.0,33.4832,33.4907,33.4088,33.4386,52000.0
2012-12-21 13:20:00,44.96,45.0,44.92,44.92,4700.0,33.4386,33.4683,33.4088,33.4088,4700.0
2012-12-21 13:25:00,44.91,44.96,44.91,44.95,7600.0,33.4014,33.4386,33.4014,33.4312,7600.0
2012-12-21 13:30:00,44.94,44.96,44.9,44.92,6700.0,33.4237,33.4386,33.394,33.4088,6700.0
2012-12-21 13:35:00,44.94,45.0,44.93,44.95,7100.0,33.4237,33.4683,33.4163,33.4312,7100.0
2012-12-21 13:40:00,44.95,45.07,44.95,45.02,12500.0,33.4312,33.5204,33.4312,33.4832,12500.0
2012-12-21 13:45:00,45.01,45.09,45.01,45.07,6000.0,33.4758,33.5353,33.4758,33.5204,6000.0
2012-12-21 13:50:00,45.07,45.17,45.06,45.17,8700.0,33.5204,33.5948,33.513,33.5948,8700.0
2012-12-21 13:55:00,45.17,45.23,45.16,45.21,26900.0,33.5948,33.6394,33.5873,33.6245,26900.0
2012-12-21 14:00:00,45.21,45.3,45.16,45.27,22600.0,33.6245,33.6915,33.5873,33.6692,22600.0
2012-12-21 14:05:00,45.24,45.27,45.2,45.25,12500.0,33.6468,33.6692,33.6171,33.6543,12500.0
2012-12-21 14:10:00,45.26,45.3,45.23,45.3,11300.0,33.6617,33.6915,33.6394,33.6915,11300.0
2012-12-21 14:15:00,45.27,45.29,45.25,45.26,2700.0,33.6692,33.684,33.6543,33.6617,2700.0
2012-12-21 14:20:00,45.25,45.31,45.25,45.3,17700.0,33.6543,33.6989,33.6543,33.6915,17700.0
2012-12-21 14:25:00,45.3,45.39,45.3,45.33,6500.0,33.6915,33.7584,33.6915,33.7138,6500.0
2012-12-21 14:30:00,45.34,45.37,45.32,45.32,12100.0,33.7212,33.7435,33.7063,33.7063,12100.0
2012-12-21 14:35:00,45.31,45.35,45.31,45.32,5500.0,33.6989,33.7287,33.6989,33.7063,5500.0
2012-12-21 14:40:00,45.32,45.35,45.3,45.34,12400.0,33.7063,33.7287,33.6915,33.7212,12400.0
2012-12-21 14:45:00,45.34,45.36,45.34,45.34,13400.0,33.7212,33.7361,33.7212,33.7212,13400.0
2012-12-21 14:50:00,45.35,45.37,45.34,45.36,12200.0,33.7287,33.7435,33.7212,33.7361,12200.0
2012-12-21 14:55:00,45.35,45.36,45.3,45.35,6700.0,33.7287,33.7361,33.6915,33.7287,6700.0
2012-12-21 15:00:00,45.35,45.37,45.35,45.36,8800.0,33.7287,33.7435,33.7287,33.7361,8800.0
2012-12-21 15:05:00,45.35,45.37,45.3,45.34,9800.0,33.7287,33.7435,33.6915,33.7212,9800.0
2012-12-21 15:10:00,45.35,45.37,45.33,45.37,13000.0,33.7287,33.7435,33.7138,33.7435,13000.0
2012-12-21 15:15:00,45.36,45.38,45.36,45.38,21000.0,33.7361,33.751,33.7361,33.751,21000.0
2012-12-21 15:20:00,45.38,45.39,45.34,45.34,25500.0,33.751,33.7584,33.7212,33.7212,25500.0
2012-12-21 15:25:00,45.34,45.39,45.34,45.39,10700.0,33.7212,33.7584,33.7212,33.7584,10700.0
2012-12-21 15:30:00,45.39,45.44,45.36,45.43,16000.0,33.7584,33.7956,33.7361,33.7882,16000.0
2012-12-21 15:35:00,45.43,45.5,45.43,45.48,40900.0,33.7882,33.8402,33.7882,33.8253,40900.0
2012-12-21 15:40:00,45.49,45.52,45.48,45.5,58800.0,33.8328,33.8551,33.8253,33.8402,58800.0
2012-12-21 15:45:00,45.51,45.52,45.47,45.51,67700.0,33.8477,33.8551,33.8179,33.8477,67700.0
2012-12-21 15:50:00,45.51,45.59,45.5,45.51,180000.0,33.8477,33.9072,33.8402,33.8477,180000.0
2012-12-21 15:55:00,45.52,45.6,45.52,45.58,117600.0,33.8551,33.9146,33.8551,33.8997,117600.0
2012-12-24 09:30:00,45.62,45.72,45.55,45.7,8300.0,33.9295,34.0038,33.8774,33.989,8300.0
2012-12-24 09:35:00,45.68,45.71,45.55,45.63,5000.0,33.9741,33.9964,33.8774,33.9369,5000.0
2012-12-24 09:40:00,45.64,45.77,45.61,45.77,4600.0,33.9443,34.041,33.922,34.041,4600.0
2012-12-24 09:45:00,45.77,45.78,45.48,45.55,5400.0,34.041,34.0485,33.8253,33.8774,5400.0
2012-12-24 09:50:00,45.58,45.66,45.56,45.63,6500.0,33.8997,33.9592,33.8848,33.9369,6500.0
2012-12-24 09:55:00,45.66,45.66,45.57,45.61,4200.0,33.9592,33.9592,33.8923,33.922,4200.0
2012-12-24 10:00:00,45.63,45.64,45.58,45.61,3500.0,33.9369,33.9443,33.8997,33.922,3500.0
2012-12-24 10:05:00,45.61,45.66,45.6,45.62,5500.0,33.922,33.9592,33.9146,33.9295,5500.0
2012-12-24 10:10:00,45.63,45.68,45.57,45.57,7900.0,33.9369,33.9741,33.8923,33.8923,7900.0
2012-12-24 10:15:00,45.58,45.6,45.51,45.6,6100.0,33.8997,33.9146,33.8477,33.9146,6100.0
2012-12-24 10:20:00,45.59,45.61,45.52,45.52,4400.0,33.9072,33.922,33.8551,33.8551,4400.0
2012-12-24 10:25:00,45.52,45.58,45.52,45.56,4700.0,33.8551,33.8997,33.8551,33.8848,4700.0
2012-12-24 10:30:00,45.58,45.72,45.57,45.7,3900.0,33.8997,34.0038,33.8923,33.989,3900.0
2012-12-24 10:35:00,45.7,45.72,45.63,45.72,2500.0,33.989,34.0038,33.9369,34.0038,2500.0
2012-12-24 10:40:00,45.71,45.71,45.66,45.66,500.0,33.9964,33.9964,33.9592,33.9592,500.0
2012-12-24 10:45:00,45.64,45.64,45.56,45.56,800.0,33.9443,33.9443,33.8848,33.8848,800.0
2012-12-24 10:50:00,45.54,45.54,45.52,45.52,700.0,33.87,33.87,33.8551,33.8551,700.0
2012-12-24 10:55:00,45.52,45.53,45.5,45.5,2500.0,33.8551,33.8625,33.8402,33.8402,2500.0
2012-12-24 11:00:00,45.53,45.58,45.51,45.57,4300.0,33.8625,33.8997,33.8477,33.8923,4300.0
2012-12-24 11:05:00,45.57,45.58,45.56,45.58,3500.0,33.8923,33.8997,33.8848,33.8997,3500.0
2012-12-24 11:10:00,45.58,45.58,45.54,45.54,2100.0,33.8997,33.8997,33.87,33.87,2100.0
2012-12-24 11:15:00,45.55,45.55,45.48,45.48,2300.0,33.8774,33.8774,33.8253,33.8253,2300.0
2012-12-24 11:20:00,45.48,45.5,45.47,45.47,1400.0,33.8253,33.8402,33.8179,33.8179,1400.0
2012-12-24 11:25:00,45.46,45.46,45.4,45.45,6900.0,33.8105,33.8105,33.7658,33.803,6900.0
2012-12-24 11:30:00,45.43,45.43,45.4,45.41,2500.0,33.7882,33.7882,33.7658,33.7733,2500.0
2012-12-24 11:35:00,45.4,45.4,45.33,45.34,5000.0,33.7658,33.7658,33.7138,33.7212,5000.0
2012-12-24 11:40:00,45.34,45.38,45.34,45.36,4100.0,33.7212,33.751,33.7212,33.7361,4100.0
2012-12-24 11:45:00,45.37,45.37,45.36,45.36,800.0,33.7435,33.7435,33.7361,33.7361,800.0
2012-12-24 11:50:00,45.37,45.37,45.35,45.35,1500.0,33.7435,33.7435,33.7287,33.7287,1500.0
2012-12-24 11:55:00,45.36,45.36,45.25,45.26,20700.0,33.7361,33.7361,33.6543,33.6617,20700.0
2012-12-24 12:00:00,45.27,45.41,45.27,45.39,6000.0,33.6692,33.7733,33.6692,33.7584,6000.0
2012-12-24 12:05:00,45.38,45.43,45.38,45.39,3700.0,33.751,33.7882,33.751,33.7584,3700.0
2012-12-24 12:10:00,45.38,45.39,45.33,45.39,3700.0,33.751,33.7584,33.7138,33.7584,3700.0
2012-12-24 12:15:00,45.39,45.4,45.36,45.39,4500.0,33.7584,33.7658,33.7361,33.7584,4500.0
2012-12-24 12:20:00,45.39,45.46,45.38,45.46,3100.0,33.7584,33.8105,33.751,33.8105,3100.0
2012-12-24 12:25:00,45.45,45.48,45.45,45.47,1800.0,33.803,33.8253,33.803,33.8179,1800.0
2012-12-24 12:30:00,45.47,45.5,45.46,45.49,5300.0,33.8179,33.8402,33.8105,33.8328,5300.0
2012-12-24 12:35:00,45.5,45.51,45.47,45.47,2300.0,33.8402,33.8477,33.8179,33.8179,2300.0
2012-12-24 12:40:00,45.47,45.49,45.47,45.47,2900.0,33.8179,33.8328,33.8179,33.8179,2900.0
2012-12-24 12:45:00,45.47,45.51,45.45,45.5,9600.0,33.8179,33.8477,33.803,33.8402,9600.0
2012-12-24 12:50:00,45.51,45.51,45.38,45.38,9100.0,33.8477,33.8477,33.751,33.751,9100.0
2012-12-24 12:55:00,45.39,45.44,45.39,45.41,11900.0,33.7584,33.7956,33.7584,33.7733,11900.0
2012-12-26 09:30:00,45.43,45.58,45.43,45.48,5900.0,33.7882,33.8997,33.7882,33.8253,5900.0
2012-12-26 09:35:00,45.44,45.44,45.2,45.23,4500.0,33.7956,33.7956,33.6171,33.6394,4500.0
2012-12-26 09:40:00,45.22,45.31,45.22,45.26,1100.0,33.632,33.6989,33.632,33.6617,1100.0
2012-12-26 09:45:00,45.25,45.25,45.16,45.21,4600.0,33.6543,33.6543,33.5873,33.6245,4600.0
2012-12-26 09:50:00,45.27,45.3,45.21,45.24,2200.0,33.6692,33.6915,33.6245,33.6468,2200.0
2012-12-26 09:55:00,45.23,45.28,45.18,45.2,12200.0,33.6394,33.6766,33.6022,33.6171,12200.0
2012-12-26 10:00:00,45.21,45.23,45.18,45.18,5200.0,33.6245,33.6394,33.6022,33.6022,5200.0
2012-12-26 10:05:00,45.19,45.28,45.19,45.23,12800.0,33.6097,33.6766,33.6097,33.6394,12800.0
2012-12-26 10:10:00,45.21,45.21,45.14,45.15,3400.0,33.6245,33.6245,33.5725,33.5799,3400.0
2012-12-26 10:15:00,45.15,45.18,45.01,45.01,22500.0,33.5799,33.6022,33.4758,33.4758,22500.0
2012-12-26 10:20:00,45.0,45.11,45.0,45.1,6700.0,33.4683,33.5502,33.4683,33.5427,6700.0
2012-12-26 10:25:00,45.1,45.2,45.09,45.2,2700.0,33.5427,33.6171,33.5353,33.6171,2700.0
2012-12-26 10:30:00,45.22,45.25,45.2,45.21,6100.0,33.632,33.6543,33.6171,33.6245,6100.0
2012-12-26 10:35:00,45.24,45.25,45.14,45.16,7800.0,33.6468,33.6543,33.5725,33.5873,7800.0
2012-12-26 10:40:00,45.17,45.17,45.08,45.09,5400.0,33.5948,33.5948,33.5278,33.5353,5400.0
2012-12-26 10:45:00,45.11,45.15,45.02,45.05,16800.0,33.5502,33.5799,33.4832,33.5055,16800.0
2012-12-26 10:50:00,45.02,45.09,45.01,45.06,19800.0,33.4832,33.5353,33.4758,33.513,19800.0
2012-12-26 10:55:00,45.07,45.13,44.76,44.77,41500.0,33.5204,33.565,33.2898,33.2973,41500.0
2012-12-26 11:00:00,44.8,44.84,44.76,44.78,6700.0,33.3196,33.3493,33.2898,33.3047,6700.0
2012-12-26 11:05:00,44.77,44.77,44.59,44.59,17900.0,33.2973,33.2973,33.1634,33.1634,17900.0
2012-12-26 11:10:00,44.61,44.67,44.55,44.67,9000.0,33.1783,33.2229,33.1337,33.2229,9000.0
2012-12-26 11:15:00,44.68,44.68,44.58,44.58,7600.0,33.2303,33.2303,33.156,33.156,7600.0
2012-12-26 11:20:00,44.57,44.59,44.51,44.59,12100.0,33.1485,33.1634,33.1039,33.1634,12100.0
2012-12-26 11:25:00,44.61,44.61,44.51,44.53,9900.0,33.1783,33.1783,33.1039,33.1188,9900.0
2012-12-26 11:30:00,44.52,44.62,44.5,44.62,8200.0,33.1113,33.1857,33.0965,33.1857,8200.0
2012-12-26 11:35:00,44.63,44.64,44.55,44.59,6600.0,33.1932,33.2006,33.1337,33.1634,6600.0
2012-12-26 11:40:00,44.59,44.65,44.59,44.62,7000.0,33.1634,33.208,33.1634,33.1857,7000.0
2012-12-26 11:45:00,44.63,44.63,44.53,44.54,4800.0,33.1932,33.1932,33.1188,33.1262,4800.0
2012-12-26 11:50:00,44.53,44.56,44.53,44.56,7500.0,33.1188,33.1411,33.1188,33.1411,7500.0
2012-12-26 11:55:00,44.57,44.59,44.56,44.57,5300.0,33.1485,33.1634,33.1411,33.1485,5300.0
2012-12-26 12:00:00,44.56,44.59,44.5,44.52,14200.0,33.1411,33.1634,33.0965,33.1113,14200.0
2012-12-26 12:05:00,44.51,44.53,44.41,44.42,13700.0,33.1039,33.1188,33.0295,33.037,13700.0
2012-12-26 12:10:00,44.43,44.45,44.36,44.36,13200.0,33.0444,33.0593,32.9924,32.9924,13200.0
2012-12-26 12:15:00,44.37,44.4,44.34,44.36,15000.0,32.9998,33.0221,32.9775,32.9924,15000.0
2012-12-26 12:20:00,44.36,44.36,44.25,44.29,17800.0,32.9924,32.9924,32.9105,32.9403,17800.0
2012-12-26 12:25:00,44.29,44.41,44.29,44.4,41000.0,32.9403,33.0295,32.9403,33.0221,41000.0
2012-12-26 12:30:00,44.39,44.39,44.28,44.33,13300.0,33.0147,33.0147,32.9329,32.97,13300.0
2012-12-26 12:35:00,44.33,44.41,44.3,44.41,10700.0,32.97,33.0295,32.9477,33.0295,10700.0
2012-12-26 12:40:00,44.4,44.47,44.38,44.41,9300.0,33.0221,33.0742,33.0072,33.0295,9300.0
2012-12-26 12:45:00,44.41,44.47,44.39,44.45,8700.0,33.0295,33.0742,33.0147,33.0593,8700.0
2012-12-26 12:50:00,44.44,44.52,44.43,44.51,10700.0,33.0518,33.1113,33.0444,33.1039,10700.0
2012-12-26 12:55:00,44.52,44.61,44.52,44.61,14000.0,33.1113,33.1783,33.1113,33.1783,14000.0
2012-12-26 13:00:00,44.61,44.61,44.54,44.6,5100.0,33.1783,33.1783,33.1262,33.1708,5100.0
2012-12-26 13:05:00,44.58,44.6,44.55,44.6,4000.0,33.156,33.1708,33.1337,33.1708,4000.0
2012-12-26 13:10:00,44.6,44.61,44.55,44.59,4000.0,33.1708,33.1783,33.1337,33.1634,4000.0
2012-12-26 13:15:00,44.6,44.61,44.57,44.57,3200.0,33.1708,33.1783,33.1485,33.1485,3200.0
2012-12-26 13:20:00,44.6,44.64,44.58,44.62,6000.0,33.1708,33.2006,33.156,33.1857,6000.0
2012-12-26 13:25:00,44.63,44.68,44.62,44.63,4400.0,33.1932,33.2303,33.1857,33.1932,4400.0
2012-12-26 13:30:00,44.62,44.68,44.62,44.66,4600.0,33.1857,33.2303,33.1857,33.2155,4600.0
2012-12-26 13:35:00,44.67,44.74,44.65,44.73,3000.0,33.2229,33.275,33.208,33.2675,3000.0
2012-12-26 13:40:00,44.76,44.76,44.66,44.68,4700.0,33.2898,33.2898,33.2155,33.2303,4700.0
2012-12-26 13:45:00,44.67,44.69,44.57,44.57,6200.0,33.2229,33.2378,33.1485,33.1485,6200.0
2012-12-26 13:50:00,44.55,44.63,44.55,44.62,4200.0,33.1337,33.1932,33.1337,33.1857,4200.0
2012-12-26 13:55:00,44.61,44.67,44.61,44.63,4900.0,33.1783,33.2229,33.1783,33.1932,4900.0
2012-12-26 14:00:00,44.64,44.7,44.63,44.69,7200.0,33.2006,33.2452,33.1932,33.2378,7200.0
2012-12-26 14:05:00,44.68,44.71,44.65,44.7,12000.0,33.2303,33.2527,33.208,33.2452,12000.0
2012-12-26 14:10:00,44.7,44.77,44.69,44.75,9600.0,33.2452,33.2973,33.2378,33.2824,9600.0
2012-12-26 14:15:00,44.74,44.8,44.74,44.8,8300.0,33.275,33.3196,33.275,33.3196,8300.0
2012-12-26 14:20:00,44.79,44.83,44.77,44.81,10400.0,33.3122,33.3419,33.2973,33.327,10400.0
2012-12-26 14:25:00,44.81,44.87,44.81,44.86,6600.0,33.327,33.3717,33.327,33.3642,6600.0
2012-12-26 14:30:00,44.85,44.86,44.81,44.84,10500.0,33.3568,33.3642,33.327,33.3493,10500.0
2012-12-26 14:35:00,44.85,44.87,44.84,44.87,11000.0,33.3568,33.3717,33.3493,33.3717,11000.0
2012-12-26 14:40:00,44.86,44.87,44.82,44.85,18900.0,33.3642,33.3717,33.3345,33.3568,18900.0
2012-12-26 14:45:00,44.86,44.94,44.86,44.94,15300.0,33.3642,33.4237,33.3642,33.4237,15300.0
2012-12-26 14:50:00,44.93,45.0,44.92,44.98,9400.0,33.4163,33.4683,33.4088,33.4535,9400.0
2012-12-26 14:55:00,44.96,44.99,44.93,44.97,19400.0,33.4386,33.4609,33.4163,33.446,19400.0
2012-12-26 15:00:00,44.98,45.08,44.97,45.08,28400.0,33.4535,33.5278,33.446,33.5278,28400.0
2012-12-26 15:05:00,45.07,45.08,45.04,45.05,15100.0,33.5204,33.5278,33.4981,33.5055,15100.0
2012-12-26 15:10:00,45.05,45.09,45.05,45.05,12900.0,33.5055,33.5353,33.5055,33.5055,12900.0
2012-12-26 15:15:00,45.05,45.08,45.03,45.03,26600.0,33.5055,33.5278,33.4907,33.4907,26600.0
2012-12-26 15:20:00,45.03,45.05,45.01,45.05,14300.0,33.4907,33.5055,33.4758,33.5055,14300.0
2012-12-26 15:25:00,45.04,45.09,45.03,45.07,16900.0,33.4981,33.5353,33.4907,33.5204,16900.0
2012-12-26 15:30:00,45.05,45.06,44.97,44.99,17100.0,33.5055,33.513,33.446,33.4609,17100.0
2012-12-26 15:35:00,44.99,45.03,44.93,44.97,21800.0,33.4609,33.4907,33.4163,33.446,21800.0
2012-12-26 15:40:00,44.97,44.98,44.87,44.88,14500.0,33.446,33.4535,33.3717,33.3791,14500.0
2012-12-26 15:45:00,44.89,44.89,44.83,44.86,32200.0,33.3865,33.3865,33.3419,33.3642,32200.0
2012-12-26 15:50:00,44.86,44.87,44.79,44.79,28700.0,33.3642,33.3717,33.3122,33.3122,28700.0
2012-12-26 15:55:00,44.79,44.9,44.79,44.82,76100.0,33.3122,33.394,33.3122,33.3345,76100.0
2012-12-27 09:30:00,44.8,44.89,44.78,44.83,8400.0,33.3196,33.3865,33.3047,33.3419,8400.0
2012-12-27 09:35:00,44.85,44.99,44.83,44.94,6000.0,33.3568,33.4609,33.3419,33.4237,6000.0
2012-12-27 09:40:00,44.99,45.16,44.98,45.16,26100.0,33.4609,33.5873,33.4535,33.5873,26100.0
2012-12-27 09:45:00,45.12,45.3,45.12,45.29,12700.0,33.5576,33.6915,33.5576,33.684,12700.0
2012-12-27 09:50:00,45.3,45.42,45.29,45.37,16900.0,33.6915,33.7807,33.684,33.7435,16900.0
2012-12-27 09:55:00,45.36,45.41,45.32,45.35,25000.0,33.7361,33.7733,33.7063,33.7287,25000.0
2012-12-27 10:00:00,45.34,45.36,45.21,45.25,36900.0,33.7212,33.7361,33.6245,33.6543,36900.0
2012-12-27 10:05:00,45.25,45.34,45.15,45.19,36000.0,33.6543,33.7212,33.5799,33.6097,36000.0
2012-12-27 10:10:00,45.19,45.28,45.19,45.2,10100.0,33.6097,33.6766,33.6097,33.6171,10100.0
2012-12-27 10:15:00,45.2,45.2,45.02,45.02,8200.0,33.6171,33.6171,33.4832,33.4832,8200.0
2012-12-27 10:20:00,45.01,45.1,44.87,45.04,28800.0,33.4758,33.5427,33.3717,33.4981,28800.0
2012-12-27 10:25:00,45.08,45.08,44.92,45.0,43000.0,33.5278,33.5278,33.4088,33.4683,43000.0
2012-12-27 10:30:00,45.01,45.01,44.94,45.0,12500.0,33.4758,33.4758,33.4237,33.4683,12500.0
2012-12-27 10:35:00,45.01,45.03,44.99,45.03,18200.0,33.4758,33.4907,33.4609,33.4907,18200.0
2012-12-27 10:40:00,45.02,45.02,44.98,44.99,4100.0,33.4832,33.4832,33.4535,33.4609,4100.0
2012-12-27 10:45:00,45.03,45.11,45.0,45.09,7400.0,33.4907,33.5502,33.4683,33.5353,7400.0
2012-12-27 10:50:00,45.11,45.12,45.07,45.09,10500.0,33.5502,33.5576,33.5204,33.5353,10500.0
2012-12-27 10:55:00,45.08,45.1,45.05,45.05,10900.0,33.5278,33.5427,33.5055,33.5055,10900.0
2012-12-27 11:00:00,45.05,45.1,45.02,45.02,6900.0,33.5055,33.5427,33.4832,33.4832,6900.0
2012-12-27 11:05:00,45.02,45.04,44.92,44.95,5900.0,33.4832,33.4981,33.4088,33.4312,5900.0
2012-12-27 11:10:00,44.95,44.95,44.84,44.84,3300.0,33.4312,33.4312,33.3493,33.3493,3300.0
2012-12-27 11:15:00,44.81,44.87,44.81,44.81,4600.0,33.327,33.3717,33.327,33.327,4600.0
2012-12-27 11:20:00,44.82,44.83,44.8,44.81,4400.0,33.3345,33.3419,33.3196,33.327,4400.0
2012-12-27 11:25:00,44.81,44.81,44.7,44.74,7500.0,33.327,33.327,33.2452,33.275,7500.0
2012-12-27 11:30:00,44.71,44.71,44.64,44.66,4100.0,33.2527,33.2527,33.2006,33.2155,4100.0
2012-12-27 11:35:00,44.66,44.66,44.56,44.56,11400.0,33.2155,33.2155,33.1411,33.1411,11400.0
2012-12-27 11:40:00,44.56,44.61,44.54,44.56,9900.0,33.1411,33.1783,33.1262,33.1411,9900.0
2012-12-27 11:45:00,44.55,44.6,44.53,44.55,3200.0,33.1337,33.1708,33.1188,33.1337,3200.0
2012-12-27 11:50:00,44.55,44.55,44.49,44.49,6900.0,33.1337,33.1337,33.089,33.089,6900.0
2012-12-27 11:55:00,44.49,44.53,44.48,44.53,2600.0,33.089,33.1188,33.0816,33.1188,2600.0
2012-12-27 12:00:00,44.52,44.54,44.5,44.52,10600.0,33.1113,33.1262,33.0965,33.1113,10600.0
2012-12-27 12:05:00,44.5,44.53,44.49,44.53,2800.0,33.0965,33.1188,33.089,33.1188,2800.0
2012-12-27 12:10:00,44.52,44.55,44.48,44.53,2800.0,33.1113,33.1337,33.0816,33.1188,2800.0
2012-12-27 12:15:00,44.52,44.52,44.44,44.44,8600.0,33.1113,33.1113,33.0518,33.0518,8600.0
2012-12-27 12:20:00,44.44,44.44,44.35,44.37,5000.0,33.0518,33.0518,32.9849,32.9998,5000.0
2012-12-27 12:25:00,44.38,44.41,44.35,44.4,8600.0,33.0072,33.0295,32.9849,33.0221,8600.0
2012-12-27 12:30:00,44.4,44.4,44.3,44.31,4900.0,33.0221,33.0221,32.9477,32.9552,4900.0
2012-12-27 12:35:00,44.31,44.39,44.3,44.37,16400.0,32.9552,33.0147,32.9477,32.9998,16400.0
2012-12-27 12:40:00,44.39,44.39,44.3,44.33,6200.0,33.0147,33.0147,32.9477,32.97,6200.0
2012-12-27 12:45:00,44.31,44.36,44.3,44.36,7700.0,32.9552,32.9924,32.9477,32.9924,7700.0
2012-12-27 12:50:00,44.34,44.35,44.29,44.34,15900.0,32.9775,32.9849,32.9403,32.9775,15900.0
2012-12-27 12:55:00,44.32,44.34,44.3,44.34,4400.0,32.9626,32.9775,32.9477,32.9775,4400.0
2012-12-27 13:00:00,44.34,44.39,44.33,44.39,8200.0,32.9775,33.0147,32.97,33.0147,8200.0
2012-12-27 13:05:00,44.38,44.48,44.37,44.45,19900.0,33.0072,33.0816,32.9998,33.0593,19900.0
2012-12-27 13:10:00,44.45,44.51,44.45,44.51,8300.0,33.0593,33.1039,33.0593,33.1039,8300.0
2012-12-27 13:15:00,44.52,44.67,44.52,44.63,7400.0,33.1113,33.2229,33.1113,33.1932,7400.0
2012-12-27 13:20:00,44.61,44.63,44.55,44.59,13500.0,33.1783,33.1932,33.1337,33.1634,13500.0
2012-12-27 13:25:00,44.59,44.62,44.55,44.55,9300.0,33.1634,33.1857,33.1337,33.1337,9300.0
2012-12-27 13:30:00,44.55,44.58,44.55,44.56,6700.0,33.1337,33.156,33.1337,33.1411,6700.0
2012-12-27 13:35:00,44.57,44.6,44.52,44.55,6600.0,33.1485,33.1708,33.1113,33.1337,6600.0
2012-12-27 13:40:00,44.55,44.57,44.49,44.49,5600.0,33.1337,33.1485,33.089,33.089,5600.0
2012-12-27 13:45:00,44.47,44.52,44.45,44.48,5000.0,33.0742,33.1113,33.0593,33.0816,5000.0
2012-12-27 13:50:00,44.47,44.49,44.46,44.48,1700.0,33.0742,33.089,33.0667,33.0816,1700.0
2012-12-27 13:55:00,44.5,44.5,44.44,44.44,5200.0,33.0965,33.0965,33.0518,33.0518,5200.0
2012-12-27 14:00:00,44.44,44.48,44.42,44.42,3900.0,33.0518,33.0816,33.037,33.037,3900.0
2012-12-27 14:05:00,44.42,44.47,44.39,44.39,7100.0,33.037,33.0742,33.0147,33.0147,7100.0
2012-12-27 14:10:00,44.39,44.4,44.34,44.36,8000.0,33.0147,33.0221,32.9775,32.9924,8000.0
2012-12-27 14:15:00,44.36,44.43,44.35,44.43,4700.0,32.9924,33.0444,32.9849,33.0444,4700.0
2012-12-27 14:20:00,44.44,44.47,44.4,44.42,4800.0,33.0518,33.0742,33.0221,33.037,4800.0
2012-12-27 14:25:00,44.41,44.44,44.41,44.41,4200.0,33.0295,33.0518,33.0295,33.0295,4200.0
2012-12-27 14:30:00,44.41,44.45,44.41,44.44,13200.0,33.0295,33.0593,33.0295,33.0518,13200.0
2012-12-27 14:35:00,44.41,44.52,44.41,44.5,3900.0,33.0295,33.1113,33.0295,33.0965,3900.0
2012-12-27 14:40:00,44.5,44.58,44.5,44.58,7600.0,33.0965,33.156,33.0965,33.156,7600.0
2012-12-27 14:45:00,44.6,44.74,44.56,44.67,15300.0,33.1708,33.275,33.1411,33.2229,15300.0
2012-12-27 14:50:00,44.68,44.79,44.68,44.76,17500.0,33.2303,33.3122,33.2303,33.2898,17500.0
2012-12-27 14:55:00,44.75,44.81,44.75,44.8,6500.0,33.2824,33.327,33.2824,33.3196,6500.0
2012-12-27 15:00:00,44.8,44.86,44.76,44.86,14700.0,33.3196,33.3642,33.2898,33.3642,14700.0
2012-12-27 15:05:00,44.87,44.99,44.87,44.98,24100.0,33.3717,33.4609,33.3717,33.4535,24100.0
2012-12-27 15:10:00,44.97,44.98,44.88,44.9,25100.0,33.446,33.4535,33.3791,33.394,25100.0
2012-12-27 15:15:00,44.9,44.98,44.88,44.96,13000.0,33.394,33.4535,33.3791,33.4386,13000.0
2012-12-27 15:20:00,44.97,45.05,44.93,45.04,15600.0,33.446,33.5055,33.4163,33.4981,15600.0
2012-12-27 15:25:00,45.06,45.06,44.97,45.01,12200.0,33.513,33.513,33.446,33.4758,12200.0
2012-12-27 15:30:00,45.01,45.02,44.94,44.96,21700.0,33.4758,33.4832,33.4237,33.4386,21700.0
2012-12-27 15:35:00,44.95,45.05,44.95,45.05,16900.0,33.4312,33.5055,33.4312,33.5055,16900.0
2012-12-27 15:40:00,45.04,45.16,45.04,45.16,25800.0,33.4981,33.5873,33.4981,33.5873,25800.0
2012-12-27 15:45:00,45.16,45.19,45.12,45.17,28500.0,33.5873,33.6097,33.5576,33.5948,28500.0
2012-12-27 15:50:00,45.17,45.19,45.06,45.12,49800.0,33.5948,33.6097,33.513,33.5576,49800.0
2012-12-27 15:55:00,45.12,45.2,44.97,45.01,102000.0,33.5576,33.6171,33.446,33.4758,102000.0
2012-12-28 09:30:00,44.82,44.82,44.57,44.76,10800.0,33.3345,33.3345,33.1485,33.2898,10800.0
2012-12-28 09:35:00,44.75,44.76,44.68,44.76,500.0,33.2824,33.2898,33.2303,33.2898,500.0
2012-12-28 09:40:00,44.67,44.86,44.67,44.73,7800.0,33.2229,33.3642,33.2229,33.2675,7800.0
2012-12-28 09:45:00,44.73,44.73,44.62,44.73,5100.0,33.2675,33.2675,33.1857,33.2675,5100.0
2012-12-28 09:50:00,44.71,44.73,44.63,44.68,4700.0,33.2527,33.2675,33.1932,33.2303,4700.0
2012-12-28 09:55:00,44.61,44.73,44.59,44.73,5100.0,33.1783,33.2675,33.1634,33.2675,5100.0
2012-12-28 10:00:00,44.73,44.85,44.72,44.79,3300.0,33.2675,33.3568,33.2601,33.3122,3300.0
2012-12-28 10:05:00,44.83,44.92,44.77,44.77,16600.0,33.3419,33.4088,33.2973,33.2973,16600.0
2012-12-28 10:10:00,44.8,44.83,44.67,44.8,16800.0,33.3196,33.3419,33.2229,33.3196,16800.0
2012-12-28 10:15:00,44.79,44.81,44.75,44.81,16300.0,33.3122,33.327,33.2824,33.327,16300.0
2012-12-28 10:20:00,44.81,44.82,44.7,44.76,21000.0,33.327,33.3345,33.2452,33.2898,21000.0
2012-12-28 10:25:00,44.75,44.75,44.66,44.68,7200.0,33.2824,33.2824,33.2155,33.2303,7200.0
2012-12-28 10:30:00,44.71,44.79,44.71,44.74,5000.0,33.2527,33.3122,33.2527,33.275,5000.0
2012-12-28 10:35:00,44.74,44.75,44.68,44.68,2700.0,33.275,33.2824,33.2303,33.2303,2700.0
2012-12-28 10:40:00,44.67,44.81,44.65,44.72,5800.0,33.2229,33.327,33.208,33.2601,5800.0
2012-12-28 10:45:00,44.78,44.92,44.78,44.86,6000.0,33.3047,33.4088,33.3047,33.3642,6000.0
2012-12-28 10:50:00,44.86,44.92,44.86,44.9,5900.0,33.3642,33.4088,33.3642,33.394,5900.0
2012-12-28 10:55:00,44.91,44.93,44.87,44.92,3100.0,33.4014,33.4163,33.3717,33.4088,3100.0
2012-12-28 11:00:00,44.89,45.07,44.89,45.0,16100.0,33.3865,33.5204,33.3865,33.4683,16100.0
2012-12-28 11:05:00,45.02,45.02,44.89,44.91,4700.0,33.4832,33.4832,33.3865,33.4014,4700.0
2012-12-28 11:10:00,44.91,44.93,44.8,44.8,6600.0,33.4014,33.4163,33.3196,33.3196,6600.0
2012-12-28 11:15:00,44.8,44.82,44.73,44.73,7900.0,33.3196,33.3345,33.2675,33.2675,7900.0
2012-12-28 11:20:00,44.72,44.73,44.69,44.71,5000.0,33.2601,33.2675,33.2378,33.2527,5000.0
2012-12-28 11:25:00,44.72,44.77,44.72,44.74,7900.0,33.2601,33.2973,33.2601,33.275,7900.0
2012-12-28 11:30:00,44.75,44.8,44.74,44.78,5300.0,33.2824,33.3196,33.275,33.3047,5300.0
2012-12-28 11:35:00,44.77,44.77,44.69,44.74,5700.0,33.2973,33.2973,33.2378,33.275,5700.0
2012-12-28 11:40:00,44.73,44.74,44.68,44.71,5600.0,33.2675,33.275,33.2303,33.2527,5600.0
2012-12-28 11:45:00,44.72,44.76,44.7,44.71,11000.0,33.2601,33.2898,33.2452,33.2527,11000.0
2012-12-28 11:50:00,44.71,44.72,44.68,44.71,3300.0,33.2527,33.2601,33.2303,33.2527,3300.0
2012-12-28 11:55:00,44.72,44.76,44.68,44.76,5600.0,33.2601,33.2898,33.2303,33.2898,5600.0
2012-12-28 12:00:00,44.76,44.91,44.73,44.88,7600.0,33.2898,33.4014,33.2675,33.3791,7600.0
2012-12-28 12:05:00,44.88,44.95,44.87,44.94,3100.0,33.3791,33.4312,33.3717,33.4237,3100.0
2012-12-28 12:10:00,44.95,45.01,44.91,45.01,5500.0,33.4312,33.4758,33.4014,33.4758,5500.0
2012-12-28 12:15:00,45.0,45.08,45.0,45.07,14900.0,33.4683,33.5278,33.4683,33.5204,14900.0
2012-12-28 12:20:00,45.09,45.13,45.0,45.12,17800.0,33.5353,33.565,33.4683,33.5576,17800.0
2012-12-28 12:25:00,45.11,45.12,45.04,45.05,2800.0,33.5502,33.5576,33.4981,33.5055,2800.0
2012-12-28 12:30:00,45.05,45.1,45.05,45.09,5000.0,33.5055,33.5427,33.5055,33.5353,5000.0
2012-12-28 12:35:00,45.08,45.1,45.03,45.06,4800.0,33.5278,33.5427,33.4907,33.513,4800.0
2012-12-28 12:40:00,45.07,45.08,44.98,45.01,3100.0,33.5204,33.5278,33.4535,33.4758,3100.0
2012-12-28 12:45:00,44.99,45.04,44.96,45.04,4400.0,33.4609,33.4981,33.4386,33.4981,4400.0
2012-12-28 12:50:00,45.04,45.04,44.98,45.0,3600.0,33.4981,33.4981,33.4535,33.4683,3600.0
2012-12-28 12:55:00,44.99,45.03,44.98,45.01,5900.0,33.4609,33.4907,33.4535,33.4758,5900.0
2012-12-28 13:00:00,45.01,45.09,44.99,45.09,8800.0,33.4758,33.5353,33.4609,33.5353,8800.0
2012-12-28 13:05:00,45.06,45.07,45.0,45.04,11000.0,33.513,33.5204,33.4683,33.4981,11000.0
2012-12-28 13:10:00,45.05,45.12,45.02,45.12,9300.0,33.5055,33.5576,33.4832,33.5576,9300.0
2012-12-28 13:15:00,45.11,45.12,45.05,45.12,8300.0,33.5502,33.5576,33.5055,33.5576,8300.0
2012-12-28 13:20:00,45.13,45.28,45.13,45.27,10500.0,33.565,33.6766,33.565,33.6692,10500.0
2012-12-28 13:25:00,45.28,45.33,45.27,45.32,5400.0,33.6766,33.7138,33.6692,33.7063,5400.0
2012-12-28 13:30:00,45.32,45.34,45.27,45.29,17600.0,33.7063,33.7212,33.6692,33.684,17600.0
2012-12-28 13:35:00,45.29,45.33,45.28,45.28,6700.0,33.684,33.7138,33.6766,33.6766,6700.0
2012-12-28 13:40:00,45.3,45.34,45.29,45.32,24300.0,33.6915,33.7212,33.684,33.7063,24300.0
2012-12-28 13:45:00,45.32,45.33,45.3,45.32,18900.0,33.7063,33.7138,33.6915,33.7063,18900.0
2012-12-28 13:50:00,45.31,45.37,45.31,45.35,5800.0,33.6989,33.7435,33.6989,33.7287,5800.0
2012-12-28 13:55:00,45.35,45.35,45.26,45.27,10900.0,33.7287,33.7287,33.6617,33.6692,10900.0
2012-12-28 14:00:00,45.27,45.28,45.23,45.26,40400.0,33.6692,33.6766,33.6394,33.6617,40400.0
2012-12-28 14:05:00,45.25,45.26,45.19,45.25,20700.0,33.6543,33.6617,33.6097,33.6543,20700.0
2012-12-28 14:10:00,45.28,45.3,45.25,45.27,7000.0,33.6766,33.6915,33.6543,33.6692,7000.0
2012-12-28 14:15:00,45.27,45.3,45.23,45.23,40500.0,33.6692,33.6915,33.6394,33.6394,40500.0
2012-12-28 14:20:00,45.23,45.27,45.22,45.27,13200.0,33.6394,33.6692,33.632,33.6692,13200.0
2012-12-28 14:25:00,45.27,45.29,45.26,45.27,14800.0,33.6692,33.684,33.6617,33.6692,14800.0
2012-12-28 14:30:00,45.3,45.31,45.27,45.27,6200.0,33.6915,33.6989,33.6692,33.6692,6200.0
2012-12-28 14:35:00,45.28,45.31,45.25,45.25,6100.0,33.6766,33.6989,33.6543,33.6543,6100.0
2012-12-28 14:40:00,45.25,45.29,45.24,45.24,9900.0,33.6543,33.684,33.6468,33.6468,9900.0
2012-12-28 14:45:00,45.25,45.28,45.24,45.26,6000.0,33.6543,33.6766,33.6468,33.6617,6000.0
2012-12-28 14:50:00,45.27,45.27,45.2,45.21,10000.0,33.6692,33.6692,33.6171,33.6245,10000.0
2012-12-28 14:55:00,45.21,45.24,45.21,45.23,12800.0,33.6245,33.6468,33.6245,33.6394,12800.0
2012-12-28 15:00:00,45.23,45.25,45.23,45.23,12900.0,33.6394,33.6543,33.6394,33.6394,12900.0
2012-12-28 15:05:00,45.23,45.25,45.23,45.25,8200.0,33.6394,33.6543,33.6394,33.6543,8200.0
2012-12-28 15:10:00,45.25,45.26,45.23,45.25,9500.0,33.6543,33.6617,33.6394,33.6543,9500.0
2012-12-28 15:15:00,45.24,45.3,45.23,45.3,13900.0,33.6468,33.6915,33.6394,33.6915,13900.0
2012-12-28 15:20:00,45.3,45.33,45.3,45.32,35500.0,33.6915,33.7138,33.6915,33.7063,35500.0
2012-12-28 15:25:00,45.32,45.4,45.32,45.36,40200.0,33.7063,33.7658,33.7063,33.7361,40200.0
2012-12-28 15:30:00,45.36,45.38,45.32,45.33,61500.0,33.7361,33.751,33.7063,33.7138,61500.0
2012-12-28 15:35:00,45.32,45.41,45.17,45.17,45800.0,33.7063,33.7733,33.5948,33.5948,45800.0
2012-12-28 15:40:00,45.17,45.25,45.16,45.22,29500.0,33.5948,33.6543,33.5873,33.632,29500.0
2012-12-28 15:45:00,45.22,45.22,45.07,45.11,49000.0,33.632,33.632,33.5204,33.5502,49000.0
2012-12-28 15:50:00,45.11,45.16,45.0,45.14,55600.0,33.5502,33.5873,33.4683,33.5725,55600.0
2012-12-28 15:55:00,45.14,45.16,45.03,45.04,60800.0,33.5725,33.5873,33.4907,33.4981,60800.0
2012-12-31 09:30:00,44.92,44.99,44.74,44.92,9000.0,33.4088,33.4609,33.275,33.4088,9000.0
2012-12-31 09:35:00,44.92,45.09,44.85,45.09,3500.0,33.4088,33.5353,33.3568,33.5353,3500.0
2012-12-31 09:40:00,45.11,45.2,45.05,45.11,4500.0,33.5502,33.6171,33.5055,33.5502,4500.0
2012-12-31 09:45:00,45.03,45.07,45.0,45.03,3800.0,33.4907,33.5204,33.4683,33.4907,3800.0
2012-12-31 09:50:00,44.99,45.14,44.99,45.12,11500.0,33.4609,33.5725,33.4609,33.5576,11500.0
2012-12-31 09:55:00,45.14,45.24,45.13,45.22,3200.0,33.5725,33.6468,33.565,33.632,3200.0
2012-12-31 10:00:00,45.23,45.33,45.16,45.32,10100.0,33.6394,33.7138,33.5873,33.7063,10100.0
2012-12-31 10:05:00,45.32,45.4,45.28,45.28,9300.0,33.7063,33.7658,33.6766,33.6766,9300.0
2012-12-31 10:10:00,45.27,45.31,45.19,45.21,15600.0,33.6692,33.6989,33.6097,33.6245,15600.0
2012-12-31 10:15:00,45.21,45.23,45.13,45.14,10900.0,33.6245,33.6394,33.565,33.5725,10900.0
2012-12-31 10:20:00,45.15,45.24,45.15,45.23,5400.0,33.5799,33.6468,33.5799,33.6394,5400.0
2012-12-31 10:25:00,45.24,45.33,45.21,45.31,7600.0,33.6468,33.7138,33.6245,33.6989,7600.0
2012-12-31 10:30:00,45.3,45.35,45.27,45.32,6700.0,33.6915,33.7287,33.6692,33.7063,6700.0
2012-12-31 10:35:00,45.31,45.33,45.26,45.26,2800.0,33.6989,33.7138,33.6617,33.6617,2800.0
2012-12-31 10:40:00,45.24,45.3,45.22,45.22,6700.0,33.6468,33.6915,33.632,33.632,6700.0
2012-12-31 10:45:00,45.23,45.29,45.22,45.23,3400.0,33.6394,33.684,33.632,33.6394,3400.0
2012-12-31 10:50:00,45.21,45.21,45.15,45.18,10600.0,33.6245,33.6245,33.5799,33.6022,10600.0
2012-12-31 10:55:00,45.2,45.25,45.2,45.21,5200.0,33.6171,33.6543,33.6171,33.6245,5200.0
2012-12-31 11:00:00,45.19,45.35,45.19,45.35,9100.0,33.6097,33.7287,33.6097,33.7287,9100.0
2012-12-31 11:05:00,45.32,45.34,45.25,45.28,6900.0,33.7063,33.7212,33.6543,33.6766,6900.0
2012-12-31 11:10:00,45.28,45.32,45.26,45.26,5000.0,33.6766,33.7063,33.6617,33.6617,5000.0
2012-12-31 11:15:00,45.27,45.29,45.18,45.19,11300.0,33.6692,33.684,33.6022,33.6097,11300.0
2012-12-31 11:20:00,45.2,45.24,45.13,45.13,28200.0,33.6171,33.6468,33.565,33.565,28200.0
2012-12-31 11:25:00,45.12,45.18,45.12,45.18,3900.0,33.5576,33.6022,33.5576,33.6022,3900.0
2012-12-31 11:30:00,45.18,45.19,45.12,45.12,4600.0,33.6022,33.6097,33.5576,33.5576,4600.0
2012-12-31 11:35:00,45.11,45.11,45.08,45.08,4200.0,33.5502,33.5502,33.5278,33.5278,4200.0
2012-12-31 11:40:00,45.09,45.1,45.02,45.02,3300.0,33.5353,33.5427,33.4832,33.4832,3300.0
2012-12-31 11:45:00,45.02,45.06,45.02,45.06,10300.0,33.4832,33.513,33.4832,33.513,10300.0
2012-12-31 11:50:00,45.05,45.07,45.03,45.06,4900.0,33.5055,33.5204,33.4907,33.513,4900.0
2012-12-31 11:55:00,45.07,45.13,45.06,45.13,6400.0,33.5204,33.565,33.513,33.565,6400.0
2012-12-31 12:00:00,45.14,45.33,45.14,45.33,20300.0,33.5725,33.7138,33.5725,33.7138,20300.0
2012-12-31 12:05:00,45.35,45.35,45.23,45.23,3800.0,33.7287,33.7287,33.6394,33.6394,3800.0
2012-12-31 12:10:00,45.23,45.25,45.22,45.24,5200.0,33.6394,33.6543,33.632,33.6468,5200.0
2012-12-31 12:15:00,45.25,45.31,45.25,45.27,2900.0,33.6543,33.6989,33.6543,33.6692,2900.0
2012-12-31 12:20:00,45.28,45.28,45.25,45.27,4300.0,33.6766,33.6766,33.6543,33.6692,4300.0
2012-12-31 12:25:00,45.27,45.28,45.24,45.24,2200.0,33.6692,33.6766,33.6468,33.6468,2200.0
2012-12-31 12:30:00,45.25,45.25,45.14,45.14,10100.0,33.6543,33.6543,33.5725,33.5725,10100.0
2012-12-31 12:35:00,45.16,45.17,45.15,45.15,5100.0,33.5873,33.5948,33.5799,33.5799,5100.0
2012-12-31 12:40:00,45.16,45.22,45.08,45.09,38500.0,33.5873,33.632,33.5278,33.5353,38500.0
2012-12-31 12:45:00,45.09,45.15,45.09,45.11,49800.0,33.5353,33.5799,33.5353,33.5502,49800.0
2012-12-31 12:50:00,45.11,45.13,45.08,45.1,9800.0,33.5502,33.565,33.5278,33.5427,9800.0
2012-12-31 12:55:00,45.1,45.13,45.03,45.05,13500.0,33.5427,33.565,33.4907,33.5055,13500.0
2012-12-31 13:00:00,45.07,45.09,45.02,45.05,6300.0,33.5204,33.5353,33.4832,33.5055,6300.0
2012-12-31 13:05:00,45.05,45.09,45.01,45.05,7200.0,33.5055,33.5353,33.4758,33.5055,7200.0
2012-12-31 13:10:00,45.08,45.14,45.07,45.13,8800.0,33.5278,33.5725,33.5204,33.565,8800.0
2012-12-31 13:15:00,45.12,45.17,45.12,45.14,3900.0,33.5576,33.5948,33.5576,33.5725,3900.0
2012-12-31 13:20:00,45.15,45.24,45.15,45.23,4500.0,33.5799,33.6468,33.5799,33.6394,4500.0
2012-12-31 13:25:00,45.22,45.25,45.2,45.25,6400.0,33.632,33.6543,33.6171,33.6543,6400.0
2012-12-31 13:30:00,45.24,45.28,45.23,45.28,5900.0,33.6468,33.6766,33.6394,33.6766,5900.0
2012-12-31 13:35:00,45.31,45.34,45.28,45.28,1800.0,33.6989,33.7212,33.6766,33.6766,1800.0
2012-12-31 13:40:00,45.29,45.38,45.28,45.29,10800.0,33.684,33.751,33.6766,33.684,10800.0
2012-12-31 13:45:00,45.29,45.41,45.1,45.18,12800.0,33.684,33.7733,33.5427,33.6022,12800.0
2012-12-31 13:50:00,45.19,45.19,45.05,45.05,15000.0,33.6097,33.6097,33.5055,33.5055,15000.0
2012-12-31 13:55:00,45.05,45.06,45.01,45.01,8800.0,33.5055,33.513,33.4758,33.4758,8800.0
2012-12-31 14:00:00,45.03,45.06,45.02,45.02,6500.0,33.4907,33.513,33.4832,33.4832,6500.0
2012-12-31 14:05:00,45.04,45.06,45.02,45.04,6400.0,33.4981,33.513,33.4832,33.4981,6400.0
2012-12-31 14:10:00,45.03,45.06,45.01,45.04,6200.0,33.4907,33.513,33.4758,33.4981,6200.0
2012-12-31 14:15:00,45.05,45.13,45.03,45.11,6900.0,33.5055,33.565,33.4907,33.5502,6900.0
2012-12-31 14:20:00,45.12,45.21,45.11,45.2,7500.0,33.5576,33.6245,33.5502,33.6171,7500.0
2012-12-31 14:25:00,45.21,45.26,45.2,45.23,6000.0,33.6245,33.6617,33.6171,33.6394,6000.0
2012-12-31 14:30:00,45.24,45.29,45.23,45.27,3700.0,33.6468,33.684,33.6394,33.6692,3700.0
2012-12-31 14:35:00,45.27,45.29,45.23,45.28,7300.0,33.6692,33.684,33.6394,33.6766,7300.0
2012-12-31 14:40:00,45.29,45.34,45.23,45.34,10100.0,33.684,33.7212,33.6394,33.7212,10100.0
2012-12-31 14:45:00,45.35,45.44,45.31,45.42,16300.0,33.7287,33.7956,33.6989,33.7807,16300.0
2012-12-31 14:50:00,45.4,45.52,45.39,45.51,13600.0,33.7658,33.8551,33.7584,33.8477,13600.0
2012-12-31 14:55:00,45.52,45.63,45.49,45.6,11300.0,33.8551,33.9369,33.8328,33.9146,11300.0
2012-12-31 15:00:00,45.63,45.64,45.53,45.59,9000.0,33.9369,33.9443,33.8625,33.9072,9000.0
2012-12-31 15:05:00,45.59,45.6,45.55,45.55,10100.0,33.9072,33.9146,33.8774,33.8774,10100.0
2012-12-31 15:10:00,45.55,45.56,45.46,45.51,11500.0,33.8774,33.8848,33.8105,33.8477,11500.0
2012-12-31 15:15:00,45.48,45.53,45.45,45.48,9500.0,33.8253,33.8625,33.803,33.8253,9500.0
2012-12-31 15:20:00,45.51,45.52,45.42,45.43,8200.0,33.8477,33.8551,33.7807,33.7882,8200.0
2012-12-31 15:25:00,45.43,45.49,45.34,45.34,14300.0,33.7882,33.8328,33.7212,33.7212,14300.0
2012-12-31 15:30:00,45.36,45.43,45.35,45.43,11100.0,33.7361,33.7882,33.7287,33.7882,11100.0
2012-12-31 15:35:00,45.43,45.51,45.42,45.49,7500.0,33.7882,33.8477,33.7807,33.8328,7500.0
2012-12-31 15:40:00,45.49,45.52,45.39,45.41,10400.0,33.8328,33.8551,33.7584,33.7733,10400.0
2012-12-31 15:45:00,45.4,45.49,45.35,45.49,23200.0,33.7658,33.8328,33.7287,33.8328,23200.0
2012-12-31 15:50:00,45.48,45.58,45.45,45.53,21300.0,33.8253,33.8997,33.803,33.8625,21300.0
2012-12-31 15:55:00,45.53,45.55,45.45,45.5,45800.0,33.8625,33.8774,33.803,33.8402,45800.0
2013-01-02 09:30:00,46.05,46.6,46.05,46.6,22100.0,34.2493,34.6583,34.2493,34.6583,22100.0
2013-01-02 09:35:00,46.59,46.61,46.07,46.12,18400.0,34.6509,34.6658,34.2641,34.3013,18400.0
2013-01-02 09:40:00,46.11,46.11,45.73,45.73,11700.0,34.2939,34.2939,34.0113,34.0113,11700.0
2013-01-02 09:45:00,45.74,45.8,45.64,45.8,9900.0,34.0187,34.0633,33.9443,34.0633,9900.0
2013-01-02 09:50:00,45.77,45.87,45.69,45.82,9400.0,34.041,34.1154,33.9815,34.0782,9400.0
2013-01-02 09:55:00,45.84,45.84,45.73,45.73,10600.0,34.0931,34.0931,34.0113,34.0113,10600.0
2013-01-02 10:00:00,45.75,45.8,45.74,45.75,16000.0,34.0262,34.0633,34.0187,34.0262,16000.0
2013-01-02 10:05:00,45.76,45.78,45.72,45.77,17100.0,34.0336,34.0485,34.0038,34.041,17100.0
2013-01-02 10:10:00,45.78,45.8,45.75,45.78,17800.0,34.0485,34.0633,34.0262,34.0485,17800.0
2013-01-02 10:15:00,45.78,45.94,45.77,45.92,16100.0,34.0485,34.1675,34.041,34.1526,16100.0
2013-01-02 10:20:00,45.93,46.03,45.93,45.97,13400.0,34.16,34.2344,34.16,34.1898,13400.0
2013-01-02 10:25:00,45.97,46.1,45.94,46.09,12400.0,34.1898,34.2865,34.1675,34.279,12400.0
2013-01-02 10:30:00,46.1,46.11,45.99,46.02,7000.0,34.2865,34.2939,34.2046,34.227,7000.0
2013-01-02 10:35:00,46.02,46.07,46.0,46.01,6700.0,34.227,34.2641,34.2121,34.2195,6700.0
2013-01-02 10:40:00,46.01,46.12,45.98,46.03,27300.0,34.2195,34.3013,34.1972,34.2344,27300.0
2013-01-02 10:45:00,46.01,46.06,45.99,46.0,39600.0,34.2195,34.2567,34.2046,34.2121,39600.0
2013-01-02 10:50:00,46.0,46.01,45.95,45.95,121700.0,34.2121,34.2195,34.1749,34.1749,121700.0
2013-01-02 10:55:00,45.96,45.98,45.9,45.91,23800.0,34.1823,34.1972,34.1377,34.1451,23800.0
2013-01-02 11:00:00,45.9,45.92,45.84,45.84,11500.0,34.1377,34.1526,34.0931,34.0931,11500.0
2013-01-02 11:05:00,45.82,45.82,45.69,45.72,39600.0,34.0782,34.0782,33.9815,34.0038,39600.0
2013-01-02 11:10:00,45.71,45.78,45.6,45.62,15400.0,33.9964,34.0485,33.9146,33.9295,15400.0
2013-01-02 11:15:00,45.61,45.66,45.53,45.64,18900.0,33.922,33.9592,33.8625,33.9443,18900.0
2013-01-02 11:20:00,45.64,45.64,45.55,45.6,27700.0,33.9443,33.9443,33.8774,33.9146,27700.0
2013-01-02 11:25:00,45.59,45.74,45.59,45.62,23100.0,33.9072,34.0187,33.9072,33.9295,23100.0
2013-01-02 11:30:00,45.61,45.67,45.59,45.59,11400.0,33.922,33.9667,33.9072,33.9072,11400.0
2013-01-02 11:35:00,45.59,45.6,45.49,45.49,79400.0,33.9072,33.9146,33.8328,33.8328,79400.0
2013-01-02 11:40:00,45.48,45.53,45.43,45.51,12800.0,33.8253,33.8625,33.7882,33.8477,12800.0
2013-01-02 11:45:00,45.52,45.58,45.52,45.54,16600.0,33.8551,33.8997,33.8551,33.87,16600.0
2013-01-02 11:50:00,45.54,45.56,45.53,45.54,10200.0,33.87,33.8848,33.8625,33.87,10200.0
2013-01-02 11:55:00,45.54,45.56,45.54,45.54,13300.0,33.87,33.8848,33.87,33.87,13300.0
2013-01-02 12:00:00,45.55,45.55,45.48,45.5,17900.0,33.8774,33.8774,33.8253,33.8402,17900.0
2013-01-02 12:05:00,45.5,45.5,45.41,45.47,13600.0,33.8402,33.8402,33.7733,33.8179,13600.0
2013-01-02 12:10:00,45.48,45.51,45.48,45.5,12000.0,33.8253,33.8477,33.8253,33.8402,12000.0
2013-01-02 12:15:00,45.51,45.51,45.47,45.47,12600.0,33.8477,33.8477,33.8179,33.8179,12600.0
2013-01-02 12:20:00,45.47,45.51,45.45,45.45,13100.0,33.8179,33.8477,33.803,33.803,13100.0
2013-01-02 12:25:00,45.44,45.46,45.42,45.46,5300.0,33.7956,33.8105,33.7807,33.8105,5300.0
2013-01-02 12:30:00,45.46,45.48,45.44,45.45,22200.0,33.8105,33.8253,33.7956,33.803,22200.0
2013-01-02 12:35:00,45.45,45.45,45.38,45.38,40000.0,33.803,33.803,33.751,33.751,40000.0
2013-01-02 12:40:00,45.38,45.41,45.33,45.38,14900.0,33.751,33.7733,33.7138,33.751,14900.0
2013-01-02 12:45:00,45.37,45.37,45.3,45.3,4100.0,33.7435,33.7435,33.6915,33.6915,4100.0
2013-01-02 12:50:00,45.32,45.37,45.31,45.34,6000.0,33.7063,33.7435,33.6989,33.7212,6000.0
2013-01-02 12:55:00,45.35,45.41,45.34,45.41,5900.0,33.7287,33.7733,33.7212,33.7733,5900.0
2013-01-02 13:00:00,45.4,45.41,45.36,45.37,3400.0,33.7658,33.7733,33.7361,33.7435,3400.0
2013-01-02 13:05:00,45.36,45.39,45.35,45.36,8500.0,33.7361,33.7584,33.7287,33.7361,8500.0
2013-01-02 13:10:00,45.35,45.39,45.32,45.37,2900.0,33.7287,33.7584,33.7063,33.7435,2900.0
2013-01-02 13:15:00,45.38,45.42,45.38,45.4,3900.0,33.751,33.7807,33.751,33.7658,3900.0
2013-01-02 13:20:00,45.41,45.41,45.35,45.36,5800.0,33.7733,33.7733,33.7287,33.7361,5800.0
2013-01-02 13:25:00,45.37,45.4,45.32,45.32,7500.0,33.7435,33.7658,33.7063,33.7063,7500.0
2013-01-02 13:30:00,45.33,45.34,45.3,45.32,5800.0,33.7138,33.7212,33.6915,33.7063,5800.0
2013-01-02 13:35:00,45.31,45.32,45.28,45.28,13100.0,33.6989,33.7063,33.6766,33.6766,13100.0
2013-01-02 13:40:00,45.29,45.31,45.29,45.3,8500.0,33.684,33.6989,33.684,33.6915,8500.0
2013-01-02 13:45:00,45.31,45.35,45.31,45.35,2900.0,33.6989,33.7287,33.6989,33.7287,2900.0
2013-01-02 13:50:00,45.35,45.38,45.32,45.36,4200.0,33.7287,33.751,33.7063,33.7361,4200.0
2013-01-02 13:55:00,45.39,45.4,45.23,45.23,24000.0,33.7584,33.7658,33.6394,33.6394,24000.0
2013-01-02 14:00:00,45.24,45.25,45.23,45.25,18100.0,33.6468,33.6543,33.6394,33.6543,18100.0
2013-01-02 14:05:00,45.25,45.25,45.2,45.21,13700.0,33.6543,33.6543,33.6171,33.6245,13700.0
2013-01-02 14:10:00,45.24,45.32,45.2,45.2,7900.0,33.6468,33.7063,33.6171,33.6171,7900.0
2013-01-02 14:15:00,45.22,45.25,45.22,45.24,10000.0,33.632,33.6543,33.632,33.6468,10000.0
2013-01-02 14:20:00,45.25,45.25,45.17,45.25,7100.0,33.6543,33.6543,33.5948,33.6543,7100.0
2013-01-02 14:25:00,45.25,45.27,45.21,45.24,21400.0,33.6543,33.6692,33.6245,33.6468,21400.0
2013-01-02 14:30:00,45.24,45.34,45.24,45.31,5600.0,33.6468,33.7212,33.6468,33.6989,5600.0
2013-01-02 14:35:00,45.32,45.4,45.31,45.39,22000.0,33.7063,33.7658,33.6989,33.7584,22000.0
2013-01-02 14:40:00,45.4,45.51,45.36,45.47,32500.0,33.7658,33.8477,33.7361,33.8179,32500.0
2013-01-02 14:45:00,45.47,45.53,45.45,45.49,13500.0,33.8179,33.8625,33.803,33.8328,13500.0
2013-01-02 14:50:00,45.5,45.67,45.49,45.59,22400.0,33.8402,33.9667,33.8328,33.9072,22400.0
2013-01-02 14:55:00,45.58,45.66,45.57,45.66,7300.0,33.8997,33.9592,33.8923,33.9592,7300.0
2013-01-02 15:00:00,45.67,45.7,45.64,45.67,19200.0,33.9667,33.989,33.9443,33.9667,19200.0
2013-01-02 15:05:00,45.65,45.71,45.64,45.71,13200.0,33.9518,33.9964,33.9443,33.9964,13200.0
2013-01-02 15:10:00,45.7,45.71,45.66,45.67,15200.0,33.989,33.9964,33.9592,33.9667,15200.0
2013-01-02 15:15:00,45.68,45.68,45.62,45.63,12900.0,33.9741,33.9741,33.9295,33.9369,12900.0
2013-01-02 15:20:00,45.65,45.66,45.6,45.61,16800.0,33.9518,33.9592,33.9146,33.922,16800.0
2013-01-02 15:25:00,45.6,45.61,45.56,45.57,21100.0,33.9146,33.922,33.8848,33.8923,21100.0
2013-01-02 15:30:00,45.57,45.61,45.3,45.45,1068500.0,33.8923,33.922,33.6915,33.803,1068500.0
2013-01-02 15:35:00,45.44,45.5,45.3,45.46,265700.0,33.7956,33.8402,33.6915,33.8105,265700.0
2013-01-02 15:40:00,45.46,45.59,45.45,45.54,42700.0,33.8105,33.9072,33.803,33.87,42700.0
2013-01-02 15:45:00,45.55,45.57,45.54,45.55,32200.0,33.8774,33.8923,33.87,33.8774,32200.0
2013-01-02 15:50:00,45.54,45.63,45.53,45.62,41000.0,33.87,33.9369,33.8625,33.9295,41000.0
2013-01-02 15:55:00,45.62,45.79,45.6,45.78,72600.0,33.9295,34.0559,33.9146,34.0485,72600.0
2013-01-03 09:30:00,45.8,45.97,45.53,45.83,24500.0,34.0633,34.1898,33.8625,34.0856,24500.0
2013-01-03 09:35:00,45.8,45.85,45.65,45.7,12400.0,34.0633,34.1005,33.9518,33.989,12400.0
2013-01-03 09:40:00,45.68,45.71,45.66,45.67,23800.0,33.9741,33.9964,33.9592,33.9667,23800.0
2013-01-03 09:45:00,45.67,45.71,45.66,45.69,8600.0,33.9667,33.9964,33.9592,33.9815,8600.0
2013-01-03 09:50:00,45.67,45.69,45.63,45.68,39400.0,33.9667,33.9815,33.9369,33.9741,39400.0
2013-01-03 09:55:00,45.68,45.81,45.68,45.79,41500.0,33.9741,34.0708,33.9741,34.0559,41500.0
2013-01-03 10:00:00,45.76,45.84,45.74,45.84,18200.0,34.0336,34.0931,34.0187,34.0931,18200.0
2013-01-03 10:05:00,45.81,46.01,45.81,45.95,38800.0,34.0708,34.2195,34.0708,34.1749,38800.0
2013-01-03 10:10:00,45.94,45.97,45.88,45.97,20400.0,34.1675,34.1898,34.1228,34.1898,20400.0
2013-01-03 10:15:00,45.98,46.13,45.98,46.13,7600.0,34.1972,34.3088,34.1972,34.3088,7600.0
2013-01-03 10:20:00,46.14,46.24,46.11,46.23,33700.0,34.3162,34.3906,34.2939,34.3831,33700.0
2013-01-03 10:25:00,46.21,46.32,46.21,46.24,49100.0,34.3683,34.4501,34.3683,34.3906,49100.0
2013-01-03 10:30:00,46.23,46.34,46.14,46.33,20600.0,34.3831,34.465,34.3162,34.4575,20600.0
2013-01-03 10:35:00,46.33,46.43,46.27,46.43,32300.0,34.4575,34.5319,34.4129,34.5319,32300.0
2013-01-03 10:40:00,46.43,46.44,46.24,46.28,25500.0,34.5319,34.5393,34.3906,34.4203,25500.0
2013-01-03 10:45:00,46.28,46.31,46.15,46.19,21900.0,34.4203,34.4426,34.3236,34.3534,21900.0
2013-01-03 10:50:00,46.19,46.25,46.19,46.25,8800.0,34.3534,34.398,34.3534,34.398,8800.0
2013-01-03 10:55:00,46.25,46.25,46.19,46.25,5400.0,34.398,34.398,34.3534,34.398,5400.0
2013-01-03 11:00:00,46.24,46.28,46.23,46.25,8400.0,34.3906,34.4203,34.3831,34.398,8400.0
2013-01-03 11:05:00,46.25,46.27,46.18,46.22,8000.0,34.398,34.4129,34.346,34.3757,8000.0
2013-01-03 11:10:00,46.25,46.26,46.24,46.25,11400.0,34.398,34.4055,34.3906,34.398,11400.0
2013-01-03 11:15:00,46.25,46.25,46.24,46.25,11300.0,34.398,34.398,34.3906,34.398,11300.0
2013-01-03 11:20:00,46.24,46.25,46.22,46.25,6800.0,34.3906,34.398,34.3757,34.398,6800.0
2013-01-03 11:25:00,46.25,46.26,46.21,46.23,13800.0,34.398,34.4055,34.3683,34.3831,13800.0
2013-01-03 11:30:00,46.25,46.27,46.21,46.22,25800.0,34.398,34.4129,34.3683,34.3757,25800.0
2013-01-03 11:35:00,46.21,46.27,46.21,46.25,11200.0,34.3683,34.4129,34.3683,34.398,11200.0
2013-01-03 11:40:00,46.26,46.31,46.24,46.25,9800.0,34.4055,34.4426,34.3906,34.398,9800.0
2013-01-03 11:45:00,46.25,46.3,46.25,46.29,5300.0,34.398,34.4352,34.398,34.4278,5300.0
2013-01-03 11:50:00,46.29,46.3,46.29,46.3,8800.0,34.4278,34.4352,34.4278,34.4352,8800.0
2013-01-03 11:55:00,46.31,46.36,46.26,46.3,16800.0,34.4426,34.4798,34.4055,34.4352,16800.0
2013-01-03 12:00:00,46.3,46.36,46.29,46.33,23500.0,34.4352,34.4798,34.4278,34.4575,23500.0
2013-01-03 12:05:00,46.34,46.37,46.33,46.37,11100.0,34.465,34.4873,34.4575,34.4873,11100.0
2013-01-03 12:10:00,46.38,46.5,46.38,46.48,15600.0,34.4947,34.584,34.4947,34.5691,15600.0
2013-01-03 12:15:00,46.49,46.56,46.48,46.49,24200.0,34.5765,34.6286,34.5691,34.5765,24200.0
2013-01-03 12:20:00,46.49,46.55,46.48,46.51,33800.0,34.5765,34.6211,34.5691,34.5914,33800.0
2013-01-03 12:25:00,46.51,46.57,46.48,46.56,17000.0,34.5914,34.636,34.5691,34.6286,17000.0
2013-01-03 12:30:00,46.55,46.56,46.41,46.45,33900.0,34.6211,34.6286,34.517,34.5468,33900.0
2013-01-03 12:35:00,46.44,46.46,46.36,46.41,10600.0,34.5393,34.5542,34.4798,34.517,10600.0
2013-01-03 12:40:00,46.4,46.41,46.38,46.41,9300.0,34.5096,34.517,34.4947,34.517,9300.0
2013-01-03 12:45:00,46.39,46.4,46.34,46.36,5700.0,34.5021,34.5096,34.465,34.4798,5700.0
2013-01-03 12:50:00,46.34,46.34,46.28,46.31,8000.0,34.465,34.465,34.4203,34.4426,8000.0
2013-01-03 12:55:00,46.3,46.34,46.28,46.28,5900.0,34.4352,34.465,34.4203,34.4203,5900.0
2013-01-03 13:00:00,46.3,46.32,46.29,46.31,5100.0,34.4352,34.4501,34.4278,34.4426,5100.0
2013-01-03 13:05:00,46.3,46.37,46.3,46.36,15700.0,34.4352,34.4873,34.4352,34.4798,15700.0
2013-01-03 13:10:00,46.37,46.39,46.35,46.38,12000.0,34.4873,34.5021,34.4724,34.4947,12000.0
2013-01-03 13:15:00,46.37,46.4,46.31,46.4,13600.0,34.4873,34.5096,34.4426,34.5096,13600.0
2013-01-03 13:20:00,46.39,46.51,46.38,46.49,59500.0,34.5021,34.5914,34.4947,34.5765,59500.0
2013-01-03 13:25:00,46.47,46.55,46.45,46.54,8000.0,34.5616,34.6211,34.5468,34.6137,8000.0
2013-01-03 13:30:00,46.55,46.63,46.52,46.63,9500.0,34.6211,34.6806,34.5988,34.6806,9500.0
2013-01-03 13:35:00,46.65,46.69,46.62,46.66,9900.0,34.6955,34.7253,34.6732,34.703,9900.0
2013-01-03 13:40:00,46.65,46.7,46.63,46.67,5800.0,34.6955,34.7327,34.6806,34.7104,5800.0
2013-01-03 13:45:00,46.67,46.69,46.64,46.65,7600.0,34.7104,34.7253,34.6881,34.6955,7600.0
2013-01-03 13:50:00,46.67,46.71,46.66,46.71,20000.0,34.7104,34.7401,34.703,34.7401,20000.0
2013-01-03 13:55:00,46.7,46.76,46.7,46.75,9500.0,34.7327,34.7773,34.7327,34.7699,9500.0
2013-01-03 14:00:00,46.75,46.76,46.62,46.68,19200.0,34.7699,34.7773,34.6732,34.7178,19200.0
2013-01-03 14:05:00,46.63,46.63,46.52,46.52,21200.0,34.6806,34.6806,34.5988,34.5988,21200.0
2013-01-03 14:10:00,46.52,46.54,46.43,46.54,7500.0,34.5988,34.6137,34.5319,34.6137,7500.0
2013-01-03 14:15:00,46.53,46.65,46.51,46.63,21600.0,34.6063,34.6955,34.5914,34.6806,21600.0
2013-01-03 14:20:00,46.63,46.69,46.63,46.66,19300.0,34.6806,34.7253,34.6806,34.703,19300.0
2013-01-03 14:25:00,46.66,46.68,46.6,46.68,16500.0,34.703,34.7178,34.6583,34.7178,16500.0
2013-01-03 14:30:00,46.68,46.72,46.62,46.67,33500.0,34.7178,34.7476,34.6732,34.7104,33500.0
2013-01-03 14:35:00,46.69,46.71,46.61,46.62,15900.0,34.7253,34.7401,34.6658,34.6732,15900.0
2013-01-03 14:40:00,46.62,46.66,46.61,46.63,11300.0,34.6732,34.703,34.6658,34.6806,11300.0
2013-01-03 14:45:00,46.63,46.73,46.63,46.73,19300.0,34.6806,34.755,34.6806,34.755,19300.0
2013-01-03 14:50:00,46.75,46.92,46.75,46.87,39500.0,34.7699,34.8963,34.7699,34.8591,39500.0
2013-01-03 14:55:00,46.87,46.91,46.82,46.89,26200.0,34.8591,34.8889,34.822,34.874,26200.0
2013-01-03 15:00:00,46.86,46.93,46.81,46.9,34500.0,34.8517,34.9038,34.8145,34.8815,34500.0
2013-01-03 15:05:00,46.9,47.01,46.89,46.9,39300.0,34.8815,34.9633,34.874,34.8815,39300.0
2013-01-03 15:10:00,46.92,46.98,46.81,46.89,48300.0,34.8963,34.941,34.8145,34.874,48300.0
2013-01-03 15:15:00,46.9,46.9,46.73,46.74,28600.0,34.8815,34.8815,34.755,34.7625,28600.0
2013-01-03 15:20:00,46.75,46.75,46.65,46.69,22500.0,34.7699,34.7699,34.6955,34.7253,22500.0
2013-01-03 15:25:00,46.68,46.78,46.62,46.66,32200.0,34.7178,34.7922,34.6732,34.703,32200.0
2013-01-03 15:30:00,46.67,46.69,46.65,46.67,33700.0,34.7104,34.7253,34.6955,34.7104,33700.0
2013-01-03 15:35:00,46.67,46.7,46.64,46.69,31600.0,34.7104,34.7327,34.6881,34.7253,31600.0
2013-01-03 15:40:00,46.69,46.74,46.68,46.72,30200.0,34.7253,34.7625,34.7178,34.7476,30200.0
2013-01-03 15:45:00,46.71,46.77,46.71,46.75,27500.0,34.7401,34.7848,34.7401,34.7699,27500.0
2013-01-03 15:50:00,46.75,46.75,46.61,46.63,42300.0,34.7699,34.7699,34.6658,34.6806,42300.0
2013-01-03 15:55:00,46.62,46.98,46.62,46.97,189600.0,34.6732,34.941,34.6732,34.9335,189600.0
2013-01-04 09:30:00,46.9,47.1,46.88,46.98,38600.0,34.8815,35.0302,34.8666,34.941,38600.0
2013-01-04 09:35:00,46.98,47.03,46.92,46.92,29500.0,34.941,34.9781,34.8963,34.8963,29500.0
2013-01-04 09:40:00,46.92,47.13,46.89,47.13,22400.0,34.8963,35.0525,34.874,35.0525,22400.0
2013-01-04 09:45:00,47.1,47.21,47.0,47.21,10900.0,35.0302,35.112,34.9558,35.112,10900.0
2013-01-04 09:50:00,47.2,47.29,47.16,47.22,14300.0,35.1046,35.1715,35.0748,35.1194,14300.0
2013-01-04 09:55:00,47.23,47.41,47.23,47.41,7100.0,35.1269,35.2608,35.1269,35.2608,7100.0
2013-01-04 10:00:00,47.41,47.58,47.39,47.48,43000.0,35.2608,35.3872,35.2459,35.3128,43000.0
2013-01-04 10:05:00,47.51,47.55,47.42,47.46,15800.0,35.3351,35.3649,35.2682,35.2979,15800.0
2013-01-04 10:10:00,47.47,47.6,47.47,47.48,22600.0,35.3054,35.4021,35.3054,35.3128,22600.0
2013-01-04 10:15:00,47.48,47.57,47.44,47.57,28300.0,35.3128,35.3798,35.2831,35.3798,28300.0
2013-01-04 10:20:00,47.57,47.61,47.45,47.45,18000.0,35.3798,35.4095,35.2905,35.2905,18000.0
2013-01-04 10:25:00,47.45,47.58,47.42,47.54,10300.0,35.2905,35.3872,35.2682,35.3574,10300.0
2013-01-04 10:30:00,47.54,47.57,47.47,47.54,14100.0,35.3574,35.3798,35.3054,35.3574,14100.0
2013-01-04 10:35:00,47.54,47.62,47.53,47.6,18200.0,35.3574,35.4169,35.35,35.4021,18200.0
2013-01-04 10:40:00,47.6,47.66,47.51,47.52,27400.0,35.4021,35.4467,35.3351,35.3426,27400.0
2013-01-04 10:45:00,47.51,47.65,47.51,47.53,18300.0,35.3351,35.4393,35.3351,35.35,18300.0
2013-01-04 10:50:00,47.53,47.53,47.43,47.43,15700.0,35.35,35.35,35.2756,35.2756,15700.0
2013-01-04 10:55:00,47.42,47.43,47.33,47.35,20300.0,35.2682,35.2756,35.2013,35.2161,20300.0
2013-01-04 11:00:00,47.35,47.49,47.34,47.46,17500.0,35.2161,35.3203,35.2087,35.2979,17500.0
2013-01-04 11:05:00,47.45,47.45,47.3,47.31,17700.0,35.2905,35.2905,35.1789,35.1864,17700.0
2013-01-04 11:10:00,47.32,47.41,47.32,47.39,15800.0,35.1938,35.2608,35.1938,35.2459,15800.0
2013-01-04 11:15:00,47.4,47.65,47.4,47.63,28100.0,35.2533,35.4393,35.2533,35.4244,28100.0
2013-01-04 11:20:00,47.63,47.66,47.59,47.65,8600.0,35.4244,35.4467,35.3946,35.4393,8600.0
2013-01-04 11:25:00,47.65,47.67,47.55,47.55,23200.0,35.4393,35.4541,35.3649,35.3649,23200.0
2013-01-04 11:30:00,47.55,47.57,47.46,47.55,15300.0,35.3649,35.3798,35.2979,35.3649,15300.0
2013-01-04 11:35:00,47.57,47.61,47.56,47.57,35000.0,35.3798,35.4095,35.3723,35.3798,35000.0
2013-01-04 11:40:00,47.54,47.6,47.51,47.59,19200.0,35.3574,35.4021,35.3351,35.3946,19200.0
2013-01-04 11:45:00,47.59,47.64,47.57,47.64,35200.0,35.3946,35.4318,35.3798,35.4318,35200.0
2013-01-04 11:50:00,47.63,47.83,47.62,47.82,18800.0,35.4244,35.5731,35.4169,35.5657,18800.0
2013-01-04 11:55:00,47.83,47.96,47.82,47.96,43200.0,35.5731,35.6698,35.5657,35.6698,43200.0
2013-01-04 12:00:00,47.95,48.0,47.95,47.98,47900.0,35.6624,35.6996,35.6624,35.6847,47900.0
2013-01-04 12:05:00,47.96,48.1,47.96,48.08,28200.0,35.6698,35.7739,35.6698,35.7591,28200.0
2013-01-04 12:10:00,48.09,48.15,48.05,48.13,23900.0,35.7665,35.8111,35.7368,35.7963,23900.0
2013-01-04 12:15:00,48.12,48.17,47.92,48.03,27600.0,35.7888,35.826,35.6401,35.7219,27600.0
2013-01-04 12:20:00,48.02,48.03,47.88,47.9,9200.0,35.7144,35.7219,35.6103,35.6252,9200.0
2013-01-04 12:25:00,47.89,48.01,47.89,48.0,10700.0,35.6178,35.707,35.6178,35.6996,10700.0
2013-01-04 12:30:00,48.03,48.05,47.96,48.03,15800.0,35.7219,35.7368,35.6698,35.7219,15800.0
2013-01-04 12:35:00,48.03,48.04,47.92,47.94,11900.0,35.7219,35.7293,35.6401,35.6549,11900.0
2013-01-04 12:40:00,47.93,47.97,47.93,47.95,8800.0,35.6475,35.6773,35.6475,35.6624,8800.0
2013-01-04 12:45:00,47.94,47.94,47.87,47.88,11600.0,35.6549,35.6549,35.6029,35.6103,11600.0
2013-01-04 12:50:00,47.88,47.88,47.82,47.84,10300.0,35.6103,35.6103,35.5657,35.5806,10300.0
2013-01-04 12:55:00,47.84,47.84,47.78,47.83,11500.0,35.5806,35.5806,35.5359,35.5731,11500.0
2013-01-04 13:00:00,47.82,47.9,47.79,47.89,11300.0,35.5657,35.6252,35.5434,35.6178,11300.0
2013-01-04 13:05:00,47.88,47.91,47.82,47.87,6800.0,35.6103,35.6326,35.5657,35.6029,6800.0
2013-01-04 13:10:00,47.86,47.88,47.83,47.85,9100.0,35.5954,35.6103,35.5731,35.588,9100.0
2013-01-04 13:15:00,47.86,47.88,47.85,47.86,6300.0,35.5954,35.6103,35.588,35.5954,6300.0
2013-01-04 13:20:00,47.86,47.89,47.8,47.8,10100.0,35.5954,35.6178,35.5508,35.5508,10100.0
2013-01-04 13:25:00,47.8,47.89,47.8,47.87,11400.0,35.5508,35.6178,35.5508,35.6029,11400.0
2013-01-04 13:30:00,47.86,47.93,47.86,47.86,12900.0,35.5954,35.6475,35.5954,35.5954,12900.0
2013-01-04 13:35:00,47.85,47.91,47.85,47.88,9200.0,35.588,35.6326,35.588,35.6103,9200.0
2013-01-04 13:40:00,47.86,47.91,47.85,47.86,5300.0,35.5954,35.6326,35.588,35.5954,5300.0
2013-01-04 13:45:00,47.86,47.88,47.84,47.88,11600.0,35.5954,35.6103,35.5806,35.6103,11600.0
2013-01-04 13:50:00,47.87,47.91,47.86,47.86,15700.0,35.6029,35.6326,35.5954,35.5954,15700.0
2013-01-04 13:55:00,47.85,47.92,47.85,47.92,10200.0,35.588,35.6401,35.588,35.6401,10200.0
2013-01-04 14:00:00,47.92,47.98,47.86,47.9,14900.0,35.6401,35.6847,35.5954,35.6252,14900.0
2013-01-04 14:05:00,47.9,47.97,47.9,47.96,30300.0,35.6252,35.6773,35.6252,35.6698,30300.0
2013-01-04 14:10:00,47.95,47.95,47.92,47.93,5500.0,35.6624,35.6624,35.6401,35.6475,5500.0
2013-01-04 14:15:00,47.92,47.93,47.83,47.85,21900.0,35.6401,35.6475,35.5731,35.588,21900.0
2013-01-04 14:20:00,47.84,47.87,47.84,47.86,8900.0,35.5806,35.6029,35.5806,35.5954,8900.0
2013-01-04 14:25:00,47.86,47.89,47.82,47.87,20900.0,35.5954,35.6178,35.5657,35.6029,20900.0
2013-01-04 14:30:00,47.87,47.9,47.81,47.85,16300.0,35.6029,35.6252,35.5583,35.588,16300.0
2013-01-04 14:35:00,47.85,47.91,47.85,47.9,12900.0,35.588,35.6326,35.588,35.6252,12900.0
2013-01-04 14:40:00,47.89,47.91,47.87,47.91,9300.0,35.6178,35.6326,35.6029,35.6326,9300.0
2013-01-04 14:45:00,47.91,47.95,47.89,47.91,12900.0,35.6326,35.6624,35.6178,35.6326,12900.0
2013-01-04 14:50:00,47.91,48.0,47.9,47.98,26000.0,35.6326,35.6996,35.6252,35.6847,26000.0
2013-01-04 14:55:00,47.97,48.01,47.96,47.99,13300.0,35.6773,35.707,35.6698,35.6921,13300.0
2013-01-04 15:00:00,47.99,48.03,47.93,48.02,35300.0,35.6921,35.7219,35.6475,35.7144,35300.0
2013-01-04 15:05:00,48.03,48.15,48.02,48.12,55800.0,35.7219,35.8111,35.7144,35.7888,55800.0
2013-01-04 15:10:00,48.11,48.15,48.11,48.14,29100.0,35.7814,35.8111,35.7814,35.8037,29100.0
2013-01-04 15:15:00,48.15,48.19,48.14,48.15,37400.0,35.8111,35.8409,35.8037,35.8111,37400.0
2013-01-04 15:20:00,48.16,48.2,48.15,48.18,21800.0,35.8186,35.8483,35.8111,35.8334,21800.0
2013-01-04 15:25:00,48.17,48.19,48.14,48.16,25700.0,35.826,35.8409,35.8037,35.8186,25700.0
2013-01-04 15:30:00,48.16,48.17,48.13,48.13,26200.0,35.8186,35.826,35.7963,35.7963,26200.0
2013-01-04 15:35:00,48.14,48.14,48.09,48.09,23900.0,35.8037,35.8037,35.7665,35.7665,23900.0
2013-01-04 15:40:00,48.1,48.1,48.01,48.02,31400.0,35.7739,35.7739,35.707,35.7144,31400.0
2013-01-04 15:45:00,48.02,48.06,47.98,47.99,34400.0,35.7144,35.7442,35.6847,35.6921,34400.0
2013-01-04 15:50:00,48.0,48.0,47.93,47.94,42300.0,35.6996,35.6996,35.6475,35.6549,42300.0
2013-01-04 15:55:00,47.94,47.96,47.87,47.96,150400.0,35.6549,35.6698,35.6029,35.6698,150400.0
2013-01-07 09:30:00,48.45,48.57,47.95,47.97,69600.0,36.0343,36.1235,35.6624,35.6773,69600.0
2013-01-07 09:35:00,47.94,48.13,47.73,48.13,40500.0,35.6549,35.7963,35.4988,35.7963,40500.0
2013-01-07 09:40:00,48.08,48.12,47.87,47.97,78600.0,35.7591,35.7888,35.6029,35.6773,78600.0
2013-01-07 09:45:00,47.96,48.04,47.85,47.87,41400.0,35.6698,35.7293,35.588,35.6029,41400.0
2013-01-07 09:50:00,47.86,48.02,47.82,47.99,24000.0,35.5954,35.7144,35.5657,35.6921,24000.0
2013-01-07 09:55:00,47.98,47.98,47.89,47.91,22700.0,35.6847,35.6847,35.6178,35.6326,22700.0
2013-01-07 10:00:00,47.89,47.96,47.88,47.94,33600.0,35.6178,35.6698,35.6103,35.6549,33600.0
2013-01-07 10:05:00,47.93,47.96,47.91,47.95,31500.0,35.6475,35.6698,35.6326,35.6624,31500.0
2013-01-07 10:10:00,47.95,48.0,47.92,47.99,35100.0,35.6624,35.6996,35.6401,35.6921,35100.0
2013-01-07 10:15:00,47.99,48.0,47.91,47.95,14400.0,35.6921,35.6996,35.6326,35.6624,14400.0
2013-01-07 10:20:00,47.94,47.96,47.91,47.93,10100.0,35.6549,35.6698,35.6326,35.6475,10100.0
2013-01-07 10:25:00,47.94,48.05,47.94,48.01,8500.0,35.6549,35.7368,35.6549,35.707,8500.0
2013-01-07 10:30:00,48.03,48.03,47.91,47.94,10500.0,35.7219,35.7219,35.6326,35.6549,10500.0
2013-01-07 10:35:00,47.93,47.94,47.76,47.76,19800.0,35.6475,35.6549,35.5211,35.5211,19800.0
2013-01-07 10:40:00,47.75,47.81,47.64,47.65,9900.0,35.5136,35.5583,35.4318,35.4393,9900.0
2013-01-07 10:45:00,47.65,47.71,47.63,47.65,8800.0,35.4393,35.4839,35.4244,35.4393,8800.0
2013-01-07 10:50:00,47.64,47.76,47.64,47.67,17700.0,35.4318,35.5211,35.4318,35.4541,17700.0
2013-01-07 10:55:00,47.67,47.84,47.65,47.72,11400.0,35.4541,35.5806,35.4393,35.4913,11400.0
2013-01-07 11:00:00,47.69,47.74,47.69,47.71,6100.0,35.469,35.5062,35.469,35.4839,6100.0
2013-01-07 11:05:00,47.72,47.72,47.65,47.69,4600.0,35.4913,35.4913,35.4393,35.469,4600.0
2013-01-07 11:10:00,47.69,47.69,47.59,47.6,7900.0,35.469,35.469,35.3946,35.4021,7900.0
2013-01-07 11:15:00,47.59,47.61,47.48,47.52,8100.0,35.3946,35.4095,35.3128,35.3426,8100.0
2013-01-07 11:20:00,47.53,47.54,47.47,47.51,10700.0,35.35,35.3574,35.3054,35.3351,10700.0
2013-01-07 11:25:00,47.51,47.64,47.49,47.58,15600.0,35.3351,35.4318,35.3203,35.3872,15600.0
2013-01-07 11:30:00,47.55,47.62,47.55,47.62,11100.0,35.3649,35.4169,35.3649,35.4169,11100.0
2013-01-07 11:35:00,47.61,47.63,47.56,47.57,7000.0,35.4095,35.4244,35.3723,35.3798,7000.0
2013-01-07 11:40:00,47.57,47.57,47.47,47.54,6600.0,35.3798,35.3798,35.3054,35.3574,6600.0
2013-01-07 11:45:00,47.54,47.56,47.49,47.54,7000.0,35.3574,35.3723,35.3203,35.3574,7000.0
2013-01-07 11:50:00,47.55,47.6,47.52,47.6,10700.0,35.3649,35.4021,35.3426,35.4021,10700.0
2013-01-07 11:55:00,47.6,47.6,47.45,47.48,9700.0,35.4021,35.4021,35.2905,35.3128,9700.0
2013-01-07 12:00:00,47.46,47.46,47.33,47.33,8000.0,35.2979,35.2979,35.2013,35.2013,8000.0
2013-01-07 12:05:00,47.32,47.33,47.24,47.27,12500.0,35.1938,35.2013,35.1343,35.1566,12500.0
2013-01-07 12:10:00,47.26,47.33,47.2,47.33,13900.0,35.1492,35.2013,35.1046,35.2013,13900.0
2013-01-07 12:15:00,47.34,47.41,47.34,47.35,8000.0,35.2087,35.2608,35.2087,35.2161,8000.0
2013-01-07 12:20:00,47.35,47.37,47.3,47.31,8900.0,35.2161,35.231,35.1789,35.1864,8900.0
2013-01-07 12:25:00,47.31,47.32,47.23,47.32,8200.0,35.1864,35.1938,35.1269,35.1938,8200.0
2013-01-07 12:30:00,47.32,47.48,47.3,47.47,10300.0,35.1938,35.3128,35.1789,35.3054,10300.0
2013-01-07 12:35:00,47.46,47.55,47.46,47.49,8100.0,35.2979,35.3649,35.2979,35.3203,8100.0
2013-01-07 12:40:00,47.5,47.5,47.35,47.4,7400.0,35.3277,35.3277,35.2161,35.2533,7400.0
2013-01-07 12:45:00,47.4,47.47,47.4,47.47,8800.0,35.2533,35.3054,35.2533,35.3054,8800.0
2013-01-07 12:50:00,47.49,47.5,47.41,47.45,6500.0,35.3203,35.3277,35.2608,35.2905,6500.0
2013-01-07 12:55:00,47.46,47.52,47.45,47.51,13000.0,35.2979,35.3426,35.2905,35.3351,13000.0
2013-01-07 13:00:00,47.52,47.56,47.48,47.53,14500.0,35.3426,35.3723,35.3128,35.35,14500.0
2013-01-07 13:05:00,47.54,47.59,47.54,47.56,14800.0,35.3574,35.3946,35.3574,35.3723,14800.0
2013-01-07 13:10:00,47.57,47.59,47.54,47.54,5600.0,35.3798,35.3946,35.3574,35.3574,5600.0
2013-01-07 13:15:00,47.53,47.58,47.52,47.54,9700.0,35.35,35.3872,35.3426,35.3574,9700.0
2013-01-07 13:20:00,47.54,47.66,47.54,47.66,20600.0,35.3574,35.4467,35.3574,35.4467,20600.0
2013-01-07 13:25:00,47.65,47.66,47.63,47.64,3200.0,35.4393,35.4467,35.4244,35.4318,3200.0
2013-01-07 13:30:00,47.64,47.68,47.64,47.66,10700.0,35.4318,35.4616,35.4318,35.4467,10700.0
2013-01-07 13:35:00,47.65,47.66,47.59,47.62,6400.0,35.4393,35.4467,35.3946,35.4169,6400.0
2013-01-07 13:40:00,47.61,47.64,47.57,47.59,7600.0,35.4095,35.4318,35.3798,35.3946,7600.0
2013-01-07 13:45:00,47.58,47.62,47.58,47.62,1600.0,35.3872,35.4169,35.3872,35.4169,1600.0
2013-01-07 13:50:00,47.61,47.66,47.6,47.62,13700.0,35.4095,35.4467,35.4021,35.4169,13700.0
2013-01-07 13:55:00,47.62,47.67,47.62,47.65,7700.0,35.4169,35.4541,35.4169,35.4393,7700.0
2013-01-07 14:00:00,47.65,47.68,47.64,47.66,16200.0,35.4393,35.4616,35.4318,35.4467,16200.0
2013-01-07 14:05:00,47.66,47.71,47.64,47.71,15700.0,35.4467,35.4839,35.4318,35.4839,15700.0
2013-01-07 14:10:00,47.71,47.72,47.68,47.7,10700.0,35.4839,35.4913,35.4616,35.4764,10700.0
2013-01-07 14:15:00,47.71,47.75,47.7,47.74,7000.0,35.4839,35.5136,35.4764,35.5062,7000.0
2013-01-07 14:20:00,47.74,47.75,47.71,47.74,3300.0,35.5062,35.5136,35.4839,35.5062,3300.0
2013-01-07 14:25:00,47.74,47.8,47.73,47.79,9700.0,35.5062,35.5508,35.4988,35.5434,9700.0
2013-01-07 14:30:00,47.79,47.87,47.77,47.85,11100.0,35.5434,35.6029,35.5285,35.588,11100.0
2013-01-07 14:35:00,47.86,47.93,47.8,47.92,27700.0,35.5954,35.6475,35.5508,35.6401,27700.0
2013-01-07 14:40:00,47.93,47.99,47.92,47.99,22700.0,35.6475,35.6921,35.6401,35.6921,22700.0
2013-01-07 14:45:00,47.98,47.98,47.91,47.94,13100.0,35.6847,35.6847,35.6326,35.6549,13100.0
2013-01-07 14:50:00,47.93,47.98,47.9,47.98,17000.0,35.6475,35.6847,35.6252,35.6847,17000.0
2013-01-07 14:55:00,47.98,48.07,47.97,47.98,17200.0,35.6847,35.7516,35.6773,35.6847,17200.0
2013-01-07 15:00:00,47.97,47.99,47.92,47.94,23600.0,35.6773,35.6921,35.6401,35.6549,23600.0
2013-01-07 15:05:00,47.94,47.94,47.84,47.86,19000.0,35.6549,35.6549,35.5806,35.5954,19000.0
2013-01-07 15:10:00,47.86,47.9,47.83,47.89,21700.0,35.5954,35.6252,35.5731,35.6178,21700.0
2013-01-07 15:15:00,47.9,48.0,47.88,47.99,17600.0,35.6252,35.6996,35.6103,35.6921,17600.0
2013-01-07 15:20:00,47.98,48.02,47.96,48.01,19800.0,35.6847,35.7144,35.6698,35.707,19800.0
2013-01-07 15:25:00,48.01,48.01,47.83,47.85,31100.0,35.707,35.707,35.5731,35.588,31100.0
2013-01-07 15:30:00,47.85,47.86,47.79,47.81,35200.0,35.588,35.5954,35.5434,35.5583,35200.0
2013-01-07 15:35:00,47.8,47.81,47.71,47.74,28800.0,35.5508,35.5583,35.4839,35.5062,28800.0
2013-01-07 15:40:00,47.75,47.76,47.7,47.76,35700.0,35.5136,35.5211,35.4764,35.5211,35700.0
2013-01-07 15:45:00,47.77,47.82,47.75,47.77,36600.0,35.5285,35.5657,35.5136,35.5285,36600.0
2013-01-07 15:50:00,47.77,47.86,47.74,47.74,54700.0,35.5285,35.5954,35.5062,35.5062,54700.0
2013-01-07 15:55:00,47.76,47.8,47.71,47.77,79300.0,35.5211,35.5508,35.4839,35.5285,79300.0
2013-01-08 09:30:00,47.87,47.87,47.65,47.65,26600.0,35.6029,35.6029,35.4393,35.4393,26600.0
2013-01-08 09:35:00,47.65,47.95,47.65,47.88,9900.0,35.4393,35.6624,35.4393,35.6103,9900.0
2013-01-08 09:40:00,47.92,47.95,47.89,47.91,9200.0,35.6401,35.6624,35.6178,35.6326,9200.0
2013-01-08 09:45:00,47.89,47.9,47.67,47.67,11200.0,35.6178,35.6252,35.4541,35.4541,11200.0
2013-01-08 09:50:00,47.66,47.68,47.58,47.58,5100.0,35.4467,35.4616,35.3872,35.3872,5100.0
2013-01-08 09:55:00,47.59,47.63,47.52,47.63,5200.0,35.3946,35.4244,35.3426,35.4244,5200.0
2013-01-08 10:00:00,47.63,47.63,47.56,47.6,5500.0,35.4244,35.4244,35.3723,35.4021,5500.0
2013-01-08 10:05:00,47.59,47.59,47.51,47.54,5400.0,35.3946,35.3946,35.3351,35.3574,5400.0
2013-01-08 10:10:00,47.53,47.54,47.45,47.45,9400.0,35.35,35.3574,35.2905,35.2905,9400.0
2013-01-08 10:15:00,47.46,47.53,47.45,47.53,8000.0,35.2979,35.35,35.2905,35.35,8000.0
2013-01-08 10:20:00,47.54,47.57,47.51,47.52,13200.0,35.3574,35.3798,35.3351,35.3426,13200.0
2013-01-08 10:25:00,47.5,47.53,47.46,47.52,13300.0,35.3277,35.35,35.2979,35.3426,13300.0
2013-01-08 10:30:00,47.53,47.53,47.46,47.48,10800.0,35.35,35.35,35.2979,35.3128,10800.0
2013-01-08 10:35:00,47.48,47.53,47.45,47.46,11600.0,35.3128,35.35,35.2905,35.2979,11600.0
2013-01-08 10:40:00,47.47,47.51,47.45,47.51,5400.0,35.3054,35.3351,35.2905,35.3351,5400.0
2013-01-08 10:45:00,47.51,47.53,47.5,47.52,6300.0,35.3351,35.35,35.3277,35.3426,6300.0
2013-01-08 10:50:00,47.52,47.53,47.44,47.44,12400.0,35.3426,35.35,35.2831,35.2831,12400.0
2013-01-08 10:55:00,47.44,47.44,47.3,47.32,13800.0,35.2831,35.2831,35.1789,35.1938,13800.0
2013-01-08 11:00:00,47.33,47.35,47.3,47.33,11900.0,35.2013,35.2161,35.1789,35.2013,11900.0
2013-01-08 11:05:00,47.32,47.34,47.26,47.26,6600.0,35.1938,35.2087,35.1492,35.1492,6600.0
2013-01-08 11:10:00,47.26,47.28,47.25,47.27,6200.0,35.1492,35.1641,35.1418,35.1566,6200.0
2013-01-08 11:15:00,47.25,47.26,47.12,47.15,12600.0,35.1418,35.1492,35.0451,35.0674,12600.0
2013-01-08 11:20:00,47.12,47.22,47.11,47.22,11500.0,35.0451,35.1194,35.0376,35.1194,11500.0
2013-01-08 11:25:00,47.21,47.32,47.2,47.32,19700.0,35.112,35.1938,35.1046,35.1938,19700.0
2013-01-08 11:30:00,47.32,47.35,47.26,47.27,8900.0,35.1938,35.2161,35.1492,35.1566,8900.0
2013-01-08 11:35:00,47.28,47.36,47.2,47.36,11600.0,35.1641,35.2236,35.1046,35.2236,11600.0
2013-01-08 11:40:00,47.36,47.44,47.36,47.42,13800.0,35.2236,35.2831,35.2236,35.2682,13800.0
2013-01-08 11:45:00,47.42,47.42,47.38,47.4,5200.0,35.2682,35.2682,35.2384,35.2533,5200.0
2013-01-08 11:50:00,47.39,47.41,47.37,47.4,8600.0,35.2459,35.2608,35.231,35.2533,8600.0
2013-01-08 11:55:00,47.43,47.46,47.42,47.45,6500.0,35.2756,35.2979,35.2682,35.2905,6500.0
2013-01-08 12:00:00,47.46,47.55,47.46,47.53,12900.0,35.2979,35.3649,35.2979,35.35,12900.0
2013-01-08 12:05:00,47.52,47.52,47.39,47.39,4900.0,35.3426,35.3426,35.2459,35.2459,4900.0
2013-01-08 12:10:00,47.4,47.42,47.39,47.42,7800.0,35.2533,35.2682,35.2459,35.2682,7800.0
2013-01-08 12:15:00,47.42,47.47,47.37,47.38,12300.0,35.2682,35.3054,35.231,35.2384,12300.0
2013-01-08 12:20:00,47.38,47.38,47.33,47.34,6200.0,35.2384,35.2384,35.2013,35.2087,6200.0
2013-01-08 12:25:00,47.34,47.35,47.28,47.29,5300.0,35.2087,35.2161,35.1641,35.1715,5300.0
2013-01-08 12:30:00,47.29,47.32,47.29,47.3,9200.0,35.1715,35.1938,35.1715,35.1789,9200.0
2013-01-08 12:35:00,47.32,47.32,47.2,47.2,16900.0,35.1938,35.1938,35.1046,35.1046,16900.0
2013-01-08 12:40:00,47.2,47.22,47.16,47.18,10800.0,35.1046,35.1194,35.0748,35.0897,10800.0
2013-01-08 12:45:00,47.18,47.18,47.11,47.12,6400.0,35.0897,35.0897,35.0376,35.0451,6400.0
2013-01-08 12:50:00,47.12,47.16,47.12,47.15,8100.0,35.0451,35.0748,35.0451,35.0674,8100.0
2013-01-08 12:55:00,47.15,47.18,47.12,47.15,9100.0,35.0674,35.0897,35.0451,35.0674,9100.0
2013-01-08 13:00:00,47.15,47.24,47.15,47.18,7900.0,35.0674,35.1343,35.0674,35.0897,7900.0
2013-01-08 13:05:00,47.18,47.25,47.18,47.23,13200.0,35.0897,35.1418,35.0897,35.1269,13200.0
2013-01-08 13:10:00,47.24,47.37,47.23,47.36,32500.0,35.1343,35.231,35.1269,35.2236,32500.0
2013-01-08 13:15:00,47.37,47.44,47.36,47.43,13300.0,35.231,35.2831,35.2236,35.2756,13300.0
2013-01-08 13:20:00,47.43,47.44,47.37,47.4,10900.0,35.2756,35.2831,35.231,35.2533,10900.0
2013-01-08 13:25:00,47.4,47.44,47.36,47.36,10100.0,35.2533,35.2831,35.2236,35.2236,10100.0
2013-01-08 13:30:00,47.35,47.41,47.3,47.3,11800.0,35.2161,35.2608,35.1789,35.1789,11800.0
2013-01-08 13:35:00,47.31,47.31,47.18,47.2,6400.0,35.1864,35.1864,35.0897,35.1046,6400.0
2013-01-08 13:40:00,47.2,47.23,47.17,47.17,9500.0,35.1046,35.1269,35.0823,35.0823,9500.0
2013-01-08 13:45:00,47.13,47.14,47.01,47.09,36400.0,35.0525,35.06,34.9633,35.0228,36400.0
2013-01-08 13:50:00,47.11,47.21,47.1,47.16,12400.0,35.0376,35.112,35.0302,35.0748,12400.0
2013-01-08 13:55:00,47.17,47.23,47.12,47.15,26500.0,35.0823,35.1269,35.0451,35.0674,26500.0
2013-01-08 14:00:00,47.16,47.29,47.16,47.27,25800.0,35.0748,35.1715,35.0748,35.1566,25800.0
2013-01-08 14:05:00,47.27,47.3,47.27,47.29,11000.0,35.1566,35.1789,35.1566,35.1715,11000.0
2013-01-08 14:10:00,47.28,47.3,47.28,47.29,7300.0,35.1641,35.1789,35.1641,35.1715,7300.0
2013-01-08 14:15:00,47.29,47.31,47.24,47.24,19500.0,35.1715,35.1864,35.1343,35.1343,19500.0
2013-01-08 14:20:00,47.25,47.29,47.24,47.25,10500.0,35.1418,35.1715,35.1343,35.1418,10500.0
2013-01-08 14:25:00,47.25,47.3,47.25,47.27,5600.0,35.1418,35.1789,35.1418,35.1566,5600.0
2013-01-08 14:30:00,47.29,47.3,47.26,47.29,4900.0,35.1715,35.1789,35.1492,35.1715,4900.0
2013-01-08 14:35:00,47.29,47.29,47.21,47.28,14000.0,35.1715,35.1715,35.112,35.1641,14000.0
2013-01-08 14:40:00,47.29,47.32,47.29,47.31,7200.0,35.1715,35.1938,35.1715,35.1864,7200.0
2013-01-08 14:45:00,47.31,47.37,47.3,47.37,5700.0,35.1864,35.231,35.1789,35.231,5700.0
2013-01-08 14:50:00,47.37,47.44,47.37,47.44,10900.0,35.231,35.2831,35.231,35.2831,10900.0
2013-01-08 14:55:00,47.43,47.44,47.41,47.43,5400.0,35.2756,35.2831,35.2608,35.2756,5400.0
2013-01-08 15:00:00,47.42,47.42,47.4,47.41,11200.0,35.2682,35.2682,35.2533,35.2608,11200.0
2013-01-08 15:05:00,47.43,47.44,47.4,47.42,10800.0,35.2756,35.2831,35.2533,35.2682,10800.0
2013-01-08 15:10:00,47.43,47.48,47.42,47.47,10200.0,35.2756,35.3128,35.2682,35.3054,10200.0
2013-01-08 15:15:00,47.46,47.47,47.43,47.45,9600.0,35.2979,35.3054,35.2756,35.2905,9600.0
2013-01-08 15:20:00,47.46,47.52,47.45,47.45,14900.0,35.2979,35.3426,35.2905,35.2905,14900.0
2013-01-08 15:25:00,47.45,47.47,47.41,47.43,10700.0,35.2905,35.3054,35.2608,35.2756,10700.0
2013-01-08 15:30:00,47.43,47.46,47.43,47.45,17300.0,35.2756,35.2979,35.2756,35.2905,17300.0
2013-01-08 15:35:00,47.45,47.45,47.4,47.41,14300.0,35.2905,35.2905,35.2533,35.2608,14300.0
2013-01-08 15:40:00,47.41,47.42,47.38,47.42,17000.0,35.2608,35.2682,35.2384,35.2682,17000.0
2013-01-08 15:45:00,47.42,47.43,47.33,47.39,24500.0,35.2682,35.2756,35.2013,35.2459,24500.0
2013-01-08 15:50:00,47.4,47.41,47.35,47.36,27700.0,35.2533,35.2608,35.2161,35.2236,27700.0
2013-01-08 15:55:00,47.37,47.43,47.35,47.42,84800.0,35.231,35.2756,35.2161,35.2682,84800.0
2013-01-09 09:30:00,47.61,47.69,47.4,47.4,10800.0,35.4095,35.469,35.2533,35.2533,10800.0
2013-01-09 09:35:00,47.46,47.54,47.39,47.39,15500.0,35.2979,35.3574,35.2459,35.2459,15500.0
2013-01-09 09:40:00,47.43,47.46,47.12,47.17,13800.0,35.2756,35.2979,35.0451,35.0823,13800.0
2013-01-09 09:45:00,47.19,47.27,47.17,47.22,18900.0,35.0971,35.1566,35.0823,35.1194,18900.0
2013-01-09 09:50:00,47.19,47.19,47.05,47.06,61800.0,35.0971,35.0971,34.993,35.0005,61800.0
2013-01-09 09:55:00,47.07,47.07,46.99,47.02,11300.0,35.0079,35.0079,34.9484,34.9707,11300.0
2013-01-09 10:00:00,47.05,47.15,47.05,47.09,12600.0,34.993,35.0674,34.993,35.0228,12600.0
2013-01-09 10:05:00,47.1,47.13,46.99,47.04,6900.0,35.0302,35.0525,34.9484,34.9856,6900.0
2013-01-09 10:10:00,47.05,47.16,46.99,47.13,16000.0,34.993,35.0748,34.9484,35.0525,16000.0
2013-01-09 10:15:00,47.12,47.15,47.12,47.13,4100.0,35.0451,35.0674,35.0451,35.0525,4100.0
2013-01-09 10:20:00,47.14,47.15,47.1,47.11,9500.0,35.06,35.0674,35.0302,35.0376,9500.0
2013-01-09 10:25:00,47.11,47.15,47.11,47.12,3400.0,35.0376,35.0674,35.0376,35.0451,3400.0
2013-01-09 10:30:00,47.1,47.11,46.99,46.99,11600.0,35.0302,35.0376,34.9484,34.9484,11600.0
2013-01-09 10:35:00,46.98,46.98,46.93,46.95,6100.0,34.941,34.941,34.9038,34.9186,6100.0
2013-01-09 10:40:00,46.94,46.94,46.86,46.89,6300.0,34.9112,34.9112,34.8517,34.874,6300.0
2013-01-09 10:45:00,46.87,46.88,46.74,46.75,13200.0,34.8591,34.8666,34.7625,34.7699,13200.0
2013-01-09 10:50:00,46.75,46.79,46.74,46.79,15800.0,34.7699,34.7996,34.7625,34.7996,15800.0
2013-01-09 10:55:00,46.78,46.95,46.78,46.94,36600.0,34.7922,34.9186,34.7922,34.9112,36600.0
2013-01-09 11:00:00,46.94,46.96,46.92,46.94,30600.0,34.9112,34.9261,34.8963,34.9112,30600.0
2013-01-09 11:05:00,46.96,47.03,46.96,47.03,17600.0,34.9261,34.9781,34.9261,34.9781,17600.0
2013-01-09 11:10:00,47.04,47.09,47.04,47.08,8700.0,34.9856,35.0228,34.9856,35.0153,8700.0
2013-01-09 11:15:00,47.08,47.08,47.03,47.04,12400.0,35.0153,35.0153,34.9781,34.9856,12400.0
2013-01-09 11:20:00,47.05,47.05,46.95,46.96,11700.0,34.993,34.993,34.9186,34.9261,11700.0
2013-01-09 11:25:00,46.95,46.95,46.8,46.85,10700.0,34.9186,34.9186,34.8071,34.8443,10700.0
2013-01-09 11:30:00,46.85,46.93,46.85,46.92,6400.0,34.8443,34.9038,34.8443,34.8963,6400.0
2013-01-09 11:35:00,46.84,46.95,46.84,46.95,10200.0,34.8368,34.9186,34.8368,34.9186,10200.0
2013-01-09 11:40:00,46.95,46.95,46.91,46.93,3300.0,34.9186,34.9186,34.8889,34.9038,3300.0
2013-01-09 11:45:00,46.93,46.94,46.87,46.9,7000.0,34.9038,34.9112,34.8591,34.8815,7000.0
2013-01-09 11:50:00,46.91,46.91,46.84,46.84,2600.0,34.8889,34.8889,34.8368,34.8368,2600.0
2013-01-09 11:55:00,46.85,46.86,46.81,46.82,12900.0,34.8443,34.8517,34.8145,34.822,12900.0
2013-01-09 12:00:00,46.83,46.86,46.82,46.82,9300.0,34.8294,34.8517,34.822,34.822,9300.0
2013-01-09 12:05:00,46.83,46.84,46.79,46.83,5500.0,34.8294,34.8368,34.7996,34.8294,5500.0
2013-01-09 12:10:00,46.81,46.86,46.81,46.83,4100.0,34.8145,34.8517,34.8145,34.8294,4100.0
2013-01-09 12:15:00,46.82,46.82,46.78,46.8,4100.0,34.822,34.822,34.7922,34.8071,4100.0
2013-01-09 12:20:00,46.81,46.86,46.81,46.84,8300.0,34.8145,34.8517,34.8145,34.8368,8300.0
2013-01-09 12:25:00,46.83,46.84,46.79,46.81,5300.0,34.8294,34.8368,34.7996,34.8145,5300.0
2013-01-09 12:30:00,46.81,46.82,46.77,46.8,14400.0,34.8145,34.822,34.7848,34.8071,14400.0
2013-01-09 12:35:00,46.8,46.81,46.78,46.79,4700.0,34.8071,34.8145,34.7922,34.7996,4700.0
2013-01-09 12:40:00,46.79,46.79,46.68,46.7,10700.0,34.7996,34.7996,34.7178,34.7327,10700.0
2013-01-09 12:45:00,46.69,46.73,46.67,46.73,8500.0,34.7253,34.755,34.7104,34.755,8500.0
2013-01-09 12:50:00,46.73,46.77,46.7,46.77,4600.0,34.755,34.7848,34.7327,34.7848,4600.0
2013-01-09 12:55:00,46.77,46.84,46.77,46.84,1800.0,34.7848,34.8368,34.7848,34.8368,1800.0
2013-01-09 13:00:00,46.82,46.84,46.73,46.74,9000.0,34.822,34.8368,34.755,34.7625,9000.0
2013-01-09 13:05:00,46.74,46.77,46.66,46.67,21800.0,34.7625,34.7848,34.703,34.7104,21800.0
2013-01-09 13:10:00,46.67,46.71,46.65,46.65,5800.0,34.7104,34.7401,34.6955,34.6955,5800.0
2013-01-09 13:15:00,46.66,46.71,46.66,46.7,18000.0,34.703,34.7401,34.703,34.7327,18000.0
2013-01-09 13:20:00,46.7,46.72,46.67,46.71,6700.0,34.7327,34.7476,34.7104,34.7401,6700.0
2013-01-09 13:25:00,46.71,46.74,46.68,46.71,10300.0,34.7401,34.7625,34.7178,34.7401,10300.0
2013-01-09 13:30:00,46.7,46.76,46.69,46.69,11900.0,34.7327,34.7773,34.7253,34.7253,11900.0
2013-01-09 13:35:00,46.7,46.72,46.7,46.71,12200.0,34.7327,34.7476,34.7327,34.7401,12200.0
2013-01-09 13:40:00,46.72,46.73,46.69,46.71,13000.0,34.7476,34.755,34.7253,34.7401,13000.0
2013-01-09 13:45:00,46.7,46.72,46.69,46.7,21000.0,34.7327,34.7476,34.7253,34.7327,21000.0
2013-01-09 13:50:00,46.71,46.71,46.7,46.71,6700.0,34.7401,34.7401,34.7327,34.7401,6700.0
2013-01-09 13:55:00,46.71,46.73,46.7,46.72,15200.0,34.7401,34.755,34.7327,34.7476,15200.0
2013-01-09 14:00:00,46.72,46.73,46.69,46.73,35900.0,34.7476,34.755,34.7253,34.755,35900.0
2013-01-09 14:05:00,46.73,46.73,46.69,46.69,11700.0,34.755,34.755,34.7253,34.7253,11700.0
2013-01-09 14:10:00,46.69,46.7,46.64,46.67,22600.0,34.7253,34.7327,34.6881,34.7104,22600.0
2013-01-09 14:15:00,46.67,46.69,46.64,46.65,14800.0,34.7104,34.7253,34.6881,34.6955,14800.0
2013-01-09 14:20:00,46.65,46.66,46.61,46.62,15600.0,34.6955,34.703,34.6658,34.6732,15600.0
2013-01-09 14:25:00,46.62,46.65,46.61,46.61,10700.0,34.6732,34.6955,34.6658,34.6658,10700.0
2013-01-09 14:30:00,46.61,46.63,46.61,46.62,8800.0,34.6658,34.6806,34.6658,34.6732,8800.0
2013-01-09 14:35:00,46.62,46.64,46.58,46.58,34900.0,34.6732,34.6881,34.6435,34.6435,34900.0
2013-01-09 14:40:00,46.59,46.61,46.52,46.56,44700.0,34.6509,34.6658,34.5988,34.6286,44700.0
2013-01-09 14:45:00,46.56,46.56,46.51,46.54,20100.0,34.6286,34.6286,34.5914,34.6137,20100.0
2013-01-09 14:50:00,46.54,46.57,46.51,46.51,24400.0,34.6137,34.636,34.5914,34.5914,24400.0
2013-01-09 14:55:00,46.52,46.59,46.51,46.55,17200.0,34.5988,34.6509,34.5914,34.6211,17200.0
2013-01-09 15:00:00,46.54,46.59,46.52,46.57,13600.0,34.6137,34.6509,34.5988,34.636,13600.0
2013-01-09 15:05:00,46.56,46.57,46.47,46.5,31100.0,34.6286,34.636,34.5616,34.584,31100.0
2013-01-09 15:10:00,46.5,46.54,46.47,46.52,25300.0,34.584,34.6137,34.5616,34.5988,25300.0
2013-01-09 15:15:00,46.5,46.53,46.49,46.52,18800.0,34.584,34.6063,34.5765,34.5988,18800.0
2013-01-09 15:20:00,46.52,46.57,46.48,46.5,35800.0,34.5988,34.636,34.5691,34.584,35800.0
2013-01-09 15:25:00,46.5,46.55,46.49,46.53,23000.0,34.584,34.6211,34.5765,34.6063,23000.0
2013-01-09 15:30:00,46.52,46.54,46.5,46.51,17900.0,34.5988,34.6137,34.584,34.5914,17900.0
2013-01-09 15:35:00,46.52,46.54,46.48,46.52,45200.0,34.5988,34.6137,34.5691,34.5988,45200.0
2013-01-09 15:40:00,46.53,46.53,46.4,46.41,139100.0,34.6063,34.6063,34.5096,34.517,139100.0
2013-01-09 15:45:00,46.41,46.45,46.41,46.43,70600.0,34.517,34.5468,34.517,34.5319,70600.0
2013-01-09 15:50:00,46.44,46.45,46.36,46.38,77300.0,34.5393,34.5468,34.4798,34.4947,77300.0
2013-01-09 15:55:00,46.38,46.41,46.34,46.4,164000.0,34.4947,34.517,34.465,34.5096,164000.0
2013-01-10 09:30:00,46.8,47.01,46.42,46.69,40200.0,34.8071,34.9633,34.5245,34.7253,40200.0
2013-01-10 09:35:00,46.63,46.68,46.51,46.61,8000.0,34.6806,34.7178,34.5914,34.6658,8000.0
2013-01-10 09:40:00,46.61,46.7,46.6,46.7,22500.0,34.6658,34.7327,34.6583,34.7327,22500.0
2013-01-10 09:45:00,46.71,46.72,46.42,46.58,18000.0,34.7401,34.7476,34.5245,34.6435,18000.0
2013-01-10 09:50:00,46.59,46.71,46.5,46.5,8000.0,34.6509,34.7401,34.584,34.584,8000.0
2013-01-10 09:55:00,46.5,46.52,46.34,46.34,15500.0,34.584,34.5988,34.465,34.465,15500.0
2013-01-10 10:00:00,46.37,46.61,46.36,46.6,12000.0,34.4873,34.6658,34.4798,34.6583,12000.0
2013-01-10 10:05:00,46.6,46.71,46.58,46.62,20900.0,34.6583,34.7401,34.6435,34.6732,20900.0
2013-01-10 10:10:00,46.62,46.67,46.56,46.56,20000.0,34.6732,34.7104,34.6286,34.6286,20000.0
2013-01-10 10:15:00,46.58,46.66,46.46,46.66,17000.0,34.6435,34.703,34.5542,34.703,17000.0
2013-01-10 10:20:00,46.64,46.77,46.64,46.76,14200.0,34.6881,34.7848,34.6881,34.7773,14200.0
2013-01-10 10:25:00,46.76,46.76,46.68,46.68,14900.0,34.7773,34.7773,34.7178,34.7178,14900.0
2013-01-10 10:30:00,46.68,46.7,46.6,46.7,19500.0,34.7178,34.7327,34.6583,34.7327,19500.0
2013-01-10 10:35:00,46.67,46.67,46.56,46.65,14200.0,34.7104,34.7104,34.6286,34.6955,14200.0
2013-01-10 10:40:00,46.64,46.79,46.61,46.76,21800.0,34.6881,34.7996,34.6658,34.7773,21800.0
2013-01-10 10:45:00,46.74,46.76,46.72,46.76,4500.0,34.7625,34.7773,34.7476,34.7773,4500.0
2013-01-10 10:50:00,46.77,46.85,46.77,46.82,8600.0,34.7848,34.8443,34.7848,34.822,8600.0
2013-01-10 10:55:00,46.81,46.82,46.72,46.72,6800.0,34.8145,34.822,34.7476,34.7476,6800.0
2013-01-10 11:00:00,46.71,46.75,46.63,46.69,15700.0,34.7401,34.7699,34.6806,34.7253,15700.0
2013-01-10 11:05:00,46.7,46.75,46.65,46.73,8600.0,34.7327,34.7699,34.6955,34.755,8600.0
2013-01-10 11:10:00,46.72,46.76,46.68,46.68,6100.0,34.7476,34.7773,34.7178,34.7178,6100.0
2013-01-10 11:15:00,46.67,46.7,46.65,46.69,10200.0,34.7104,34.7327,34.6955,34.7253,10200.0
2013-01-10 11:20:00,46.67,46.76,46.65,46.68,11000.0,34.7104,34.7773,34.6955,34.7178,11000.0
2013-01-10 11:25:00,46.69,46.78,46.69,46.78,1300.0,34.7253,34.7922,34.7253,34.7922,1300.0
2013-01-10 11:30:00,46.78,46.79,46.77,46.78,3700.0,34.7922,34.7996,34.7848,34.7922,3700.0
2013-01-10 11:35:00,46.79,46.85,46.79,46.85,6100.0,34.7996,34.8443,34.7996,34.8443,6100.0
2013-01-10 11:40:00,46.85,46.86,46.72,46.74,7100.0,34.8443,34.8517,34.7476,34.7625,7100.0
2013-01-10 11:45:00,46.74,46.85,46.71,46.83,16700.0,34.7625,34.8443,34.7401,34.8294,16700.0
2013-01-10 11:50:00,46.84,46.91,46.79,46.81,25000.0,34.8368,34.8889,34.7996,34.8145,25000.0
2013-01-10 11:55:00,46.79,46.84,46.78,46.84,3300.0,34.7996,34.8368,34.7922,34.8368,3300.0
2013-01-10 12:00:00,46.84,46.84,46.74,46.75,4300.0,34.8368,34.8368,34.7625,34.7699,4300.0
2013-01-10 12:05:00,46.75,46.78,46.72,46.78,10200.0,34.7699,34.7922,34.7476,34.7922,10200.0
2013-01-10 12:10:00,46.78,46.85,46.78,46.84,7500.0,34.7922,34.8443,34.7922,34.8368,7500.0
2013-01-10 12:15:00,46.82,46.83,46.79,46.81,5600.0,34.822,34.8294,34.7996,34.8145,5600.0
2013-01-10 12:20:00,46.81,46.85,46.81,46.82,6900.0,34.8145,34.8443,34.8145,34.822,6900.0
2013-01-10 12:25:00,46.82,46.83,46.79,46.79,4500.0,34.822,34.8294,34.7996,34.7996,4500.0
2013-01-10 12:30:00,46.8,46.83,46.8,46.81,5900.0,34.8071,34.8294,34.8071,34.8145,5900.0
2013-01-10 12:35:00,46.81,46.83,46.78,46.79,6900.0,34.8145,34.8294,34.7922,34.7996,6900.0
2013-01-10 12:40:00,46.79,46.82,46.77,46.8,6600.0,34.7996,34.822,34.7848,34.8071,6600.0
2013-01-10 12:45:00,46.81,46.81,46.68,46.71,13500.0,34.8145,34.8145,34.7178,34.7401,13500.0
2013-01-10 12:50:00,46.72,46.77,46.69,46.7,9600.0,34.7476,34.7848,34.7253,34.7327,9600.0
2013-01-10 12:55:00,46.7,46.81,46.7,46.78,6000.0,34.7327,34.8145,34.7327,34.7922,6000.0
2013-01-10 13:00:00,46.81,46.82,46.76,46.76,2400.0,34.8145,34.822,34.7773,34.7773,2400.0
2013-01-10 13:05:00,46.77,46.79,46.76,46.79,2700.0,34.7848,34.7996,34.7773,34.7996,2700.0
2013-01-10 13:10:00,46.79,46.8,46.78,46.79,3700.0,34.7996,34.8071,34.7922,34.7996,3700.0
2013-01-10 13:15:00,46.78,46.79,46.76,46.77,5200.0,34.7922,34.7996,34.7773,34.7848,5200.0
2013-01-10 13:20:00,46.77,46.83,46.77,46.82,6500.0,34.7848,34.8294,34.7848,34.822,6500.0
2013-01-10 13:25:00,46.81,46.83,46.8,46.8,4300.0,34.8145,34.8294,34.8071,34.8071,4300.0
2013-01-10 13:30:00,46.8,46.8,46.78,46.79,3400.0,34.8071,34.8071,34.7922,34.7996,3400.0
2013-01-10 13:35:00,46.78,46.84,46.78,46.84,4200.0,34.7922,34.8368,34.7922,34.8368,4200.0
2013-01-10 13:40:00,46.84,46.87,46.83,46.86,7100.0,34.8368,34.8591,34.8294,34.8517,7100.0
2013-01-10 13:45:00,46.86,46.91,46.86,46.88,6900.0,34.8517,34.8889,34.8517,34.8666,6900.0
2013-01-10 13:50:00,46.87,46.91,46.87,46.88,6000.0,34.8591,34.8889,34.8591,34.8666,6000.0
2013-01-10 13:55:00,46.88,46.91,46.86,46.87,10000.0,34.8666,34.8889,34.8517,34.8591,10000.0
2013-01-10 14:00:00,46.89,47.04,46.87,47.03,25800.0,34.874,34.9856,34.8591,34.9781,25800.0
2013-01-10 14:05:00,47.02,47.15,47.02,47.09,22900.0,34.9707,35.0674,34.9707,35.0228,22900.0
2013-01-10 14:10:00,47.08,47.14,47.08,47.11,18300.0,35.0153,35.06,35.0153,35.0376,18300.0
2013-01-10 14:15:00,47.11,47.12,47.09,47.12,15800.0,35.0376,35.0451,35.0228,35.0451,15800.0
2013-01-10 14:20:00,47.13,47.16,47.12,47.15,19000.0,35.0525,35.0748,35.0451,35.0674,19000.0
2013-01-10 14:25:00,47.15,47.25,47.13,47.19,25500.0,35.0674,35.1418,35.0525,35.0971,25500.0
2013-01-10 14:30:00,47.19,47.19,47.15,47.16,4800.0,35.0971,35.0971,35.0674,35.0748,4800.0
2013-01-10 14:35:00,47.17,47.21,47.17,47.18,19400.0,35.0823,35.112,35.0823,35.0897,19400.0
2013-01-10 14:40:00,47.18,47.25,47.17,47.19,19600.0,35.0897,35.1418,35.0823,35.0971,19600.0
2013-01-10 14:45:00,47.18,47.24,47.17,47.23,37100.0,35.0897,35.1343,35.0823,35.1269,37100.0
2013-01-10 14:50:00,47.23,47.27,47.19,47.23,22700.0,35.1269,35.1566,35.0971,35.1269,22700.0
2013-01-10 14:55:00,47.23,47.24,47.2,47.21,11700.0,35.1269,35.1343,35.1046,35.112,11700.0
2013-01-10 15:00:00,47.22,47.24,47.21,47.24,9900.0,35.1194,35.1343,35.112,35.1343,9900.0
2013-01-10 15:05:00,47.24,47.25,47.2,47.22,13100.0,35.1343,35.1418,35.1046,35.1194,13100.0
2013-01-10 15:10:00,47.22,47.24,47.18,47.2,17600.0,35.1194,35.1343,35.0897,35.1046,17600.0
2013-01-10 15:15:00,47.2,47.2,47.14,47.15,18900.0,35.1046,35.1046,35.06,35.0674,18900.0
2013-01-10 15:20:00,47.14,47.2,47.14,47.19,13900.0,35.06,35.1046,35.06,35.0971,13900.0
2013-01-10 15:25:00,47.19,47.27,47.19,47.25,23700.0,35.0971,35.1566,35.0971,35.1418,23700.0
2013-01-10 15:30:00,47.25,47.3,47.25,47.28,21500.0,35.1418,35.1789,35.1418,35.1641,21500.0
2013-01-10 15:35:00,47.28,47.3,47.25,47.26,26800.0,35.1641,35.1789,35.1418,35.1492,26800.0
2013-01-10 15:40:00,47.26,47.31,47.25,47.31,27900.0,35.1492,35.1864,35.1418,35.1864,27900.0
2013-01-10 15:45:00,47.3,47.34,47.3,47.34,35700.0,35.1789,35.2087,35.1789,35.2087,35700.0
2013-01-10 15:50:00,47.33,47.36,47.31,47.32,55300.0,35.2013,35.2236,35.1864,35.1938,55300.0
2013-01-10 15:55:00,47.32,47.38,47.31,47.35,76800.0,35.1938,35.2384,35.1864,35.2161,76800.0
2013-01-11 09:30:00,47.24,47.7,47.24,47.42,11700.0,35.1343,35.4764,35.1343,35.2682,11700.0
2013-01-11 09:35:00,47.49,47.49,47.25,47.35,10200.0,35.3203,35.3203,35.1418,35.2161,10200.0
2013-01-11 09:40:00,47.34,47.46,47.31,47.44,11500.0,35.2087,35.2979,35.1864,35.2831,11500.0
2013-01-11 09:45:00,47.43,47.46,47.29,47.3,5200.0,35.2756,35.2979,35.1715,35.1789,5200.0
2013-01-11 09:50:00,47.31,47.37,47.31,47.34,8100.0,35.1864,35.231,35.1864,35.2087,8100.0
2013-01-11 09:55:00,47.32,47.45,47.32,47.44,18900.0,35.1938,35.2905,35.1938,35.2831,18900.0
2013-01-11 10:00:00,47.44,47.54,47.44,47.5,5800.0,35.2831,35.3574,35.2831,35.3277,5800.0
2013-01-11 10:05:00,47.49,47.49,47.38,47.43,5100.0,35.3203,35.3203,35.2384,35.2756,5100.0
2013-01-11 10:10:00,47.43,47.53,47.43,47.53,3000.0,35.2756,35.35,35.2756,35.35,3000.0
2013-01-11 10:15:00,47.51,47.54,47.49,47.54,3000.0,35.3351,35.3574,35.3203,35.3574,3000.0
2013-01-11 10:20:00,47.54,47.55,47.49,47.5,3700.0,35.3574,35.3649,35.3203,35.3277,3700.0
2013-01-11 10:25:00,47.5,47.52,47.43,47.52,7100.0,35.3277,35.3426,35.2756,35.3426,7100.0
2013-01-11 10:30:00,47.51,47.52,47.48,47.49,4800.0,35.3351,35.3426,35.3128,35.3203,4800.0
2013-01-11 10:35:00,47.53,47.54,47.49,47.53,5000.0,35.35,35.3574,35.3203,35.35,5000.0
2013-01-11 10:40:00,47.53,47.63,47.53,47.59,14800.0,35.35,35.4244,35.35,35.3946,14800.0
2013-01-11 10:45:00,47.59,47.71,47.59,47.7,7900.0,35.3946,35.4839,35.3946,35.4764,7900.0
2013-01-11 10:50:00,47.7,47.71,47.65,47.65,7700.0,35.4764,35.4839,35.4393,35.4393,7700.0
2013-01-11 10:55:00,47.66,47.72,47.66,47.72,7400.0,35.4467,35.4913,35.4467,35.4913,7400.0
2013-01-11 11:00:00,47.72,47.75,47.71,47.75,7200.0,35.4913,35.5136,35.4839,35.5136,7200.0
2013-01-11 11:05:00,47.75,47.78,47.66,47.69,11800.0,35.5136,35.5359,35.4467,35.469,11800.0
2013-01-11 11:10:00,47.69,47.71,47.65,47.65,5100.0,35.469,35.4839,35.4393,35.4393,5100.0
2013-01-11 11:15:00,47.64,47.66,47.61,47.62,5200.0,35.4318,35.4467,35.4095,35.4169,5200.0
2013-01-11 11:20:00,47.62,47.62,47.45,47.45,8300.0,35.4169,35.4169,35.2905,35.2905,8300.0
2013-01-11 11:25:00,47.45,47.45,47.36,47.36,9800.0,35.2905,35.2905,35.2236,35.2236,9800.0
2013-01-11 11:30:00,47.35,47.35,47.3,47.3,21600.0,35.2161,35.2161,35.1789,35.1789,21600.0
2013-01-11 11:35:00,47.3,47.39,47.29,47.37,11100.0,35.1789,35.2459,35.1715,35.231,11100.0
2013-01-11 11:40:00,47.38,47.4,47.35,47.36,6000.0,35.2384,35.2533,35.2161,35.2236,6000.0
2013-01-11 11:45:00,47.37,47.42,47.37,47.39,7100.0,35.231,35.2682,35.231,35.2459,7100.0
2013-01-11 11:50:00,47.4,47.49,47.39,47.48,9200.0,35.2533,35.3203,35.2459,35.3128,9200.0
2013-01-11 11:55:00,47.5,47.56,47.5,47.55,5200.0,35.3277,35.3723,35.3277,35.3649,5200.0
2013-01-11 12:00:00,47.55,47.57,47.5,47.5,4400.0,35.3649,35.3798,35.3277,35.3277,4400.0
2013-01-11 12:05:00,47.5,47.53,47.5,47.52,3500.0,35.3277,35.35,35.3277,35.3426,3500.0
2013-01-11 12:10:00,47.52,47.56,47.5,47.5,10200.0,35.3426,35.3723,35.3277,35.3277,10200.0
2013-01-11 12:15:00,47.5,47.5,47.41,47.41,5600.0,35.3277,35.3277,35.2608,35.2608,5600.0
2013-01-11 12:20:00,47.4,47.4,47.34,47.36,6100.0,35.2533,35.2533,35.2087,35.2236,6100.0
2013-01-11 12:25:00,47.36,47.38,47.28,47.3,8400.0,35.2236,35.2384,35.1641,35.1789,8400.0
2013-01-11 12:30:00,47.28,47.3,47.28,47.29,8300.0,35.1641,35.1789,35.1641,35.1715,8300.0
2013-01-11 12:35:00,47.33,47.36,47.32,47.34,2900.0,35.2013,35.2236,35.1938,35.2087,2900.0
2013-01-11 12:40:00,47.33,47.34,47.32,47.32,2600.0,35.2013,35.2087,35.1938,35.1938,2600.0
2013-01-11 12:45:00,47.32,47.35,47.3,47.35,3900.0,35.1938,35.2161,35.1789,35.2161,3900.0
2013-01-11 12:50:00,47.35,47.37,47.32,47.35,3000.0,35.2161,35.231,35.1938,35.2161,3000.0
2013-01-11 12:55:00,47.34,47.34,47.29,47.3,1700.0,35.2087,35.2087,35.1715,35.1789,1700.0
2013-01-11 13:00:00,47.29,47.3,47.26,47.27,6200.0,35.1715,35.1789,35.1492,35.1566,6200.0
2013-01-11 13:05:00,47.26,47.29,47.26,47.27,6400.0,35.1492,35.1715,35.1492,35.1566,6400.0
2013-01-11 13:10:00,47.27,47.31,47.24,47.31,8600.0,35.1566,35.1864,35.1343,35.1864,8600.0
2013-01-11 13:15:00,47.3,47.3,47.23,47.24,6900.0,35.1789,35.1789,35.1269,35.1343,6900.0
2013-01-11 13:20:00,47.24,47.25,47.18,47.18,8500.0,35.1343,35.1418,35.0897,35.0897,8500.0
2013-01-11 13:25:00,47.18,47.18,47.16,47.18,6900.0,35.0897,35.0897,35.0748,35.0897,6900.0
2013-01-11 13:30:00,47.17,47.23,47.17,47.19,7200.0,35.0823,35.1269,35.0823,35.0971,7200.0
2013-01-11 13:35:00,47.2,47.21,47.18,47.2,5600.0,35.1046,35.112,35.0897,35.1046,5600.0
2013-01-11 13:40:00,47.2,47.2,47.09,47.11,6400.0,35.1046,35.1046,35.0228,35.0376,6400.0
2013-01-11 13:45:00,47.12,47.19,47.09,47.15,5800.0,35.0451,35.0971,35.0228,35.0674,5800.0
2013-01-11 13:50:00,47.15,47.22,47.13,47.2,3900.0,35.0674,35.1194,35.0525,35.1046,3900.0
2013-01-11 13:55:00,47.21,47.22,47.14,47.16,2500.0,35.112,35.1194,35.06,35.0748,2500.0
2013-01-11 14:00:00,47.16,47.19,47.14,47.14,4300.0,35.0748,35.0971,35.06,35.06,4300.0
2013-01-11 14:05:00,47.12,47.19,47.1,47.19,4600.0,35.0451,35.0971,35.0302,35.0971,4600.0
2013-01-11 14:10:00,47.18,47.19,47.13,47.15,7500.0,35.0897,35.0971,35.0525,35.0674,7500.0
2013-01-11 14:15:00,47.16,47.17,47.12,47.17,11100.0,35.0748,35.0823,35.0451,35.0823,11100.0
2013-01-11 14:20:00,47.18,47.22,47.18,47.18,2900.0,35.0897,35.1194,35.0897,35.0897,2900.0
2013-01-11 14:25:00,47.17,47.22,47.16,47.22,2900.0,35.0823,35.1194,35.0748,35.1194,2900.0
2013-01-11 14:30:00,47.21,47.25,47.2,47.25,4100.0,35.112,35.1418,35.1046,35.1418,4100.0
2013-01-11 14:35:00,47.25,47.26,47.19,47.22,8500.0,35.1418,35.1492,35.0971,35.1194,8500.0
2013-01-11 14:40:00,47.23,47.23,47.13,47.13,3900.0,35.1269,35.1269,35.0525,35.0525,3900.0
2013-01-11 14:45:00,47.14,47.17,47.13,47.15,5400.0,35.06,35.0823,35.0525,35.0674,5400.0
2013-01-11 14:50:00,47.17,47.23,47.16,47.22,5700.0,35.0823,35.1269,35.0748,35.1194,5700.0
2013-01-11 14:55:00,47.22,47.24,47.21,47.22,4700.0,35.1194,35.1343,35.112,35.1194,4700.0
2013-01-11 15:00:00,47.22,47.23,47.14,47.16,8300.0,35.1194,35.1269,35.06,35.0748,8300.0
2013-01-11 15:05:00,47.15,47.16,47.11,47.14,6200.0,35.0674,35.0748,35.0376,35.06,6200.0
2013-01-11 15:10:00,47.14,47.15,47.12,47.13,5800.0,35.06,35.0674,35.0451,35.0525,5800.0
2013-01-11 15:15:00,47.14,47.15,47.13,47.14,10800.0,35.06,35.0674,35.0525,35.06,10800.0
2013-01-11 15:20:00,47.13,47.17,47.11,47.13,10500.0,35.0525,35.0823,35.0376,35.0525,10500.0
2013-01-11 15:25:00,47.13,47.16,47.12,47.12,7000.0,35.0525,35.0748,35.0451,35.0451,7000.0
2013-01-11 15:30:00,47.12,47.19,47.12,47.16,17500.0,35.0451,35.0971,35.0451,35.0748,17500.0
2013-01-11 15:35:00,47.16,47.24,47.16,47.18,10500.0,35.0748,35.1343,35.0748,35.0897,10500.0
2013-01-11 15:40:00,47.18,47.28,47.17,47.27,10100.0,35.0897,35.1641,35.0823,35.1566,10100.0
2013-01-11 15:45:00,47.26,47.28,47.21,47.28,14600.0,35.1492,35.1641,35.112,35.1641,14600.0
2013-01-11 15:50:00,47.28,47.28,47.2,47.21,14100.0,35.1641,35.1641,35.1046,35.112,14100.0
2013-01-11 15:55:00,47.22,47.33,47.21,47.24,54400.0,35.1194,35.2013,35.112,35.1343,54400.0
2013-01-14 09:30:00,47.06,47.24,47.0,47.13,17700.0,35.0005,35.1343,34.9558,35.0525,17700.0
2013-01-14 09:35:00,47.12,47.3,47.12,47.3,7900.0,35.0451,35.1789,35.0451,35.1789,7900.0
2013-01-14 09:40:00,47.3,47.33,47.14,47.14,7300.0,35.1789,35.2013,35.06,35.06,7300.0
2013-01-14 09:45:00,47.14,47.23,47.13,47.14,4000.0,35.06,35.1269,35.0525,35.06,4000.0
2013-01-14 09:50:00,47.08,47.1,46.98,46.98,10700.0,35.0153,35.0302,34.941,34.941,10700.0
2013-01-14 09:55:00,46.98,47.12,46.9,46.92,10500.0,34.941,35.0451,34.8815,34.8963,10500.0
2013-01-14 10:00:00,46.93,46.93,46.79,46.89,12000.0,34.9038,34.9038,34.7996,34.874,12000.0
2013-01-14 10:05:00,46.89,46.89,46.74,46.74,7500.0,34.874,34.874,34.7625,34.7625,7500.0
2013-01-14 10:10:00,46.74,46.84,46.73,46.84,8500.0,34.7625,34.8368,34.755,34.8368,8500.0
2013-01-14 10:15:00,46.87,46.87,46.77,46.77,7900.0,34.8591,34.8591,34.7848,34.7848,7900.0
2013-01-14 10:20:00,46.77,46.79,46.67,46.68,12000.0,34.7848,34.7996,34.7104,34.7178,12000.0
2013-01-14 10:25:00,46.67,46.68,46.49,46.54,18000.0,34.7104,34.7178,34.5765,34.6137,18000.0
2013-01-14 10:30:00,46.53,46.59,46.45,46.48,45000.0,34.6063,34.6509,34.5468,34.5691,45000.0
2013-01-14 10:35:00,46.49,46.53,46.47,46.49,40600.0,34.5765,34.6063,34.5616,34.5765,40600.0
2013-01-14 10:40:00,46.48,46.55,46.48,46.53,14800.0,34.5691,34.6211,34.5691,34.6063,14800.0
2013-01-14 10:45:00,46.53,46.58,46.53,46.58,5500.0,34.6063,34.6435,34.6063,34.6435,5500.0
2013-01-14 10:50:00,46.58,46.59,46.46,46.47,16600.0,34.6435,34.6509,34.5542,34.5616,16600.0
2013-01-14 10:55:00,46.47,46.48,46.46,46.48,5500.0,34.5616,34.5691,34.5542,34.5691,5500.0
2013-01-14 11:00:00,46.5,46.52,46.48,46.49,23600.0,34.584,34.5988,34.5691,34.5765,23600.0
2013-01-14 11:05:00,46.49,46.5,46.42,46.42,5900.0,34.5765,34.584,34.5245,34.5245,5900.0
2013-01-14 11:10:00,46.42,46.5,46.42,46.48,7700.0,34.5245,34.584,34.5245,34.5691,7700.0
2013-01-14 11:15:00,46.48,46.48,46.41,46.47,9500.0,34.5691,34.5691,34.517,34.5616,9500.0
2013-01-14 11:20:00,46.47,46.52,46.46,46.52,8200.0,34.5616,34.5988,34.5542,34.5988,8200.0
2013-01-14 11:25:00,46.53,46.61,46.53,46.56,17000.0,34.6063,34.6658,34.6063,34.6286,17000.0
2013-01-14 11:30:00,46.57,46.66,46.57,46.66,6400.0,34.636,34.703,34.636,34.703,6400.0
2013-01-14 11:35:00,46.67,46.68,46.6,46.6,6700.0,34.7104,34.7178,34.6583,34.6583,6700.0
2013-01-14 11:40:00,46.59,46.6,46.5,46.53,7200.0,34.6509,34.6583,34.584,34.6063,7200.0
2013-01-14 11:45:00,46.53,46.57,46.4,46.43,39100.0,34.6063,34.636,34.5096,34.5319,39100.0
2013-01-14 11:50:00,46.44,46.54,46.43,46.52,11300.0,34.5393,34.6137,34.5319,34.5988,11300.0
2013-01-14 11:55:00,46.51,46.52,46.46,46.49,14800.0,34.5914,34.5988,34.5542,34.5765,14800.0
2013-01-14 12:00:00,46.49,46.54,46.47,46.54,7600.0,34.5765,34.6137,34.5616,34.6137,7600.0
2013-01-14 12:05:00,46.55,46.55,46.52,46.54,9900.0,34.6211,34.6211,34.5988,34.6137,9900.0
2013-01-14 12:10:00,46.55,46.62,46.55,46.59,21500.0,34.6211,34.6732,34.6211,34.6509,21500.0
2013-01-14 12:15:00,46.6,46.62,46.59,46.6,6400.0,34.6583,34.6732,34.6509,34.6583,6400.0
2013-01-14 12:20:00,46.62,46.62,46.55,46.58,9000.0,34.6732,34.6732,34.6211,34.6435,9000.0
2013-01-14 12:25:00,46.59,46.69,46.59,46.67,7800.0,34.6509,34.7253,34.6509,34.7104,7800.0
2013-01-14 12:30:00,46.67,46.67,46.65,46.66,6700.0,34.7104,34.7104,34.6955,34.703,6700.0
2013-01-14 12:35:00,46.66,46.67,46.66,46.66,500.0,34.703,34.7104,34.703,34.703,500.0
2013-01-14 12:40:00,46.67,46.67,46.62,46.63,5700.0,34.7104,34.7104,34.6732,34.6806,5700.0
2013-01-14 12:45:00,46.62,46.68,46.62,46.63,10000.0,34.6732,34.7178,34.6732,34.6806,10000.0
2013-01-14 12:50:00,46.64,46.72,46.64,46.72,4100.0,34.6881,34.7476,34.6881,34.7476,4100.0
2013-01-14 12:55:00,46.71,46.71,46.65,46.66,14300.0,34.7401,34.7401,34.6955,34.703,14300.0
2013-01-14 13:00:00,46.66,46.67,46.59,46.63,5300.0,34.703,34.7104,34.6509,34.6806,5300.0
2013-01-14 13:05:00,46.63,46.67,46.63,46.65,4800.0,34.6806,34.7104,34.6806,34.6955,4800.0
2013-01-14 13:10:00,46.64,46.65,46.63,46.65,6100.0,34.6881,34.6955,34.6806,34.6955,6100.0
2013-01-14 13:15:00,46.68,46.69,46.61,46.62,12000.0,34.7178,34.7253,34.6658,34.6732,12000.0
2013-01-14 13:20:00,46.62,46.63,46.57,46.6,12400.0,34.6732,34.6806,34.636,34.6583,12400.0
2013-01-14 13:25:00,46.59,46.6,46.57,46.59,13500.0,34.6509,34.6583,34.636,34.6509,13500.0
2013-01-14 13:30:00,46.59,46.59,46.56,46.57,11000.0,34.6509,34.6509,34.6286,34.636,11000.0
2013-01-14 13:35:00,46.57,46.57,46.55,46.57,14900.0,34.636,34.636,34.6211,34.636,14900.0
2013-01-14 13:40:00,46.57,46.63,46.57,46.59,7000.0,34.636,34.6806,34.636,34.6509,7000.0
2013-01-14 13:45:00,46.59,46.6,46.56,46.56,12600.0,34.6509,34.6583,34.6286,34.6286,12600.0
2013-01-14 13:50:00,46.57,46.59,46.57,46.59,8200.0,34.636,34.6509,34.636,34.6509,8200.0
2013-01-14 13:55:00,46.59,46.62,46.54,46.55,16000.0,34.6509,34.6732,34.6137,34.6211,16000.0
2013-01-14 14:00:00,46.55,46.55,46.49,46.52,13100.0,34.6211,34.6211,34.5765,34.5988,13100.0
2013-01-14 14:05:00,46.52,46.52,46.42,46.5,62800.0,34.5988,34.5988,34.5245,34.584,62800.0
2013-01-14 14:10:00,46.49,46.6,46.49,46.56,17400.0,34.5765,34.6583,34.5765,34.6286,17400.0
2013-01-14 14:15:00,46.56,46.58,46.54,46.54,12900.0,34.6286,34.6435,34.6137,34.6137,12900.0
2013-01-14 14:20:00,46.55,46.58,46.51,46.56,9900.0,34.6211,34.6435,34.5914,34.6286,9900.0
2013-01-14 14:25:00,46.54,46.56,46.53,46.55,8500.0,34.6137,34.6286,34.6063,34.6211,8500.0
2013-01-14 14:30:00,46.55,46.57,46.53,46.55,5600.0,34.6211,34.636,34.6063,34.6211,5600.0
2013-01-14 14:35:00,46.55,46.55,46.5,46.51,16100.0,34.6211,34.6211,34.584,34.5914,16100.0
2013-01-14 14:40:00,46.51,46.51,46.49,46.5,8100.0,34.5914,34.5914,34.5765,34.584,8100.0
2013-01-14 14:45:00,46.5,46.5,46.44,46.5,9600.0,34.584,34.584,34.5393,34.584,9600.0
2013-01-14 14:50:00,46.51,46.54,46.48,46.52,14500.0,34.5914,34.6137,34.5691,34.5988,14500.0
2013-01-14 14:55:00,46.52,46.52,46.51,46.51,8300.0,34.5988,34.5988,34.5914,34.5914,8300.0
2013-01-14 15:00:00,46.51,46.55,46.5,46.54,30900.0,34.5914,34.6211,34.584,34.6137,30900.0
2013-01-14 15:05:00,46.54,46.58,46.54,46.55,20300.0,34.6137,34.6435,34.6137,34.6211,20300.0
2013-01-14 15:10:00,46.55,46.57,46.55,46.55,34500.0,34.6211,34.636,34.6211,34.6211,34500.0
2013-01-14 15:15:00,46.55,46.57,46.49,46.51,39200.0,34.6211,34.636,34.5765,34.5914,39200.0
2013-01-14 15:20:00,46.51,46.51,46.41,46.42,46100.0,34.5914,34.5914,34.517,34.5245,46100.0
2013-01-14 15:25:00,46.41,46.43,46.38,46.38,33900.0,34.517,34.5319,34.4947,34.4947,33900.0
2013-01-14 15:30:00,46.38,46.41,46.35,46.38,32800.0,34.4947,34.517,34.4724,34.4947,32800.0
2013-01-14 15:35:00,46.39,46.39,46.3,46.3,40600.0,34.5021,34.5021,34.4352,34.4352,40600.0
2013-01-14 15:40:00,46.31,46.34,46.31,46.34,31400.0,34.4426,34.465,34.4426,34.465,31400.0
2013-01-14 15:45:00,46.34,46.41,46.34,46.39,54500.0,34.465,34.517,34.465,34.5021,54500.0
2013-01-14 15:50:00,46.39,46.43,46.35,46.43,55800.0,34.5021,34.5319,34.4724,34.5319,55800.0
2013-01-14 15:55:00,46.43,46.57,46.43,46.56,105600.0,34.5319,34.636,34.5319,34.6286,105600.0
2013-01-15 09:30:00,46.29,46.77,46.29,46.72,22900.0,34.4278,34.7848,34.4278,34.7476,22900.0
2013-01-15 09:35:00,46.69,46.74,46.54,46.61,13900.0,34.7253,34.7625,34.6137,34.6658,13900.0
2013-01-15 09:40:00,46.65,46.66,46.44,46.48,37100.0,34.6955,34.703,34.5393,34.5691,37100.0
2013-01-15 09:45:00,46.49,46.56,46.41,46.44,19400.0,34.5765,34.6286,34.517,34.5393,19400.0
2013-01-15 09:50:00,46.44,46.58,46.44,46.55,11700.0,34.5393,34.6435,34.5393,34.6211,11700.0
2013-01-15 09:55:00,46.55,46.61,46.55,46.57,7800.0,34.6211,34.6658,34.6211,34.636,7800.0
2013-01-15 10:00:00,46.58,46.61,46.55,46.55,11900.0,34.6435,34.6658,34.6211,34.6211,11900.0
2013-01-15 10:05:00,46.56,46.62,46.55,46.6,11400.0,34.6286,34.6732,34.6211,34.6583,11400.0
2013-01-15 10:10:00,46.61,46.65,46.55,46.64,7500.0,34.6658,34.6955,34.6211,34.6881,7500.0
2013-01-15 10:15:00,46.64,46.78,46.64,46.76,7500.0,34.6881,34.7922,34.6881,34.7773,7500.0
2013-01-15 10:20:00,46.76,46.8,46.76,46.78,4900.0,34.7773,34.8071,34.7773,34.7922,4900.0
2013-01-15 10:25:00,46.79,46.79,46.73,46.77,4800.0,34.7996,34.7996,34.755,34.7848,4800.0
2013-01-15 10:30:00,46.77,46.9,46.77,46.9,16200.0,34.7848,34.8815,34.7848,34.8815,16200.0
2013-01-15 10:35:00,46.92,46.97,46.87,46.95,22300.0,34.8963,34.9335,34.8591,34.9186,22300.0
2013-01-15 10:40:00,46.96,46.96,46.9,46.95,6000.0,34.9261,34.9261,34.8815,34.9186,6000.0
2013-01-15 10:45:00,46.95,47.02,46.95,47.01,12000.0,34.9186,34.9707,34.9186,34.9633,12000.0
2013-01-15 10:50:00,47.01,47.08,46.98,47.06,9900.0,34.9633,35.0153,34.941,35.0005,9900.0
2013-01-15 10:55:00,47.07,47.18,47.01,47.15,11500.0,35.0079,35.0897,34.9633,35.0674,11500.0
2013-01-15 11:00:00,47.13,47.26,47.12,47.23,12000.0,35.0525,35.1492,35.0451,35.1269,12000.0
2013-01-15 11:05:00,47.26,47.32,47.23,47.3,17900.0,35.1492,35.1938,35.1269,35.1789,17900.0
2013-01-15 11:10:00,47.3,47.34,47.23,47.24,13900.0,35.1789,35.2087,35.1269,35.1343,13900.0
2013-01-15 11:15:00,47.25,47.3,47.22,47.27,25700.0,35.1418,35.1789,35.1194,35.1566,25700.0
2013-01-15 11:20:00,47.27,47.37,47.27,47.37,11700.0,35.1566,35.231,35.1566,35.231,11700.0
2013-01-15 11:25:00,47.37,47.47,47.36,47.43,23400.0,35.231,35.3054,35.2236,35.2756,23400.0
2013-01-15 11:30:00,47.44,47.53,47.41,47.5,14600.0,35.2831,35.35,35.2608,35.3277,14600.0
2013-01-15 11:35:00,47.53,47.58,47.48,47.53,17500.0,35.35,35.3872,35.3128,35.35,17500.0
2013-01-15 11:40:00,47.56,47.7,47.55,47.64,43400.0,35.3723,35.4764,35.3649,35.4318,43400.0
2013-01-15 11:45:00,47.65,47.73,47.6,47.72,22200.0,35.4393,35.4988,35.4021,35.4913,22200.0
2013-01-15 11:50:00,47.72,47.82,47.72,47.78,24000.0,35.4913,35.5657,35.4913,35.5359,24000.0
2013-01-15 11:55:00,47.76,47.8,47.75,47.78,28500.0,35.5211,35.5508,35.5136,35.5359,28500.0
2013-01-15 12:00:00,47.77,47.82,47.75,47.82,12800.0,35.5285,35.5657,35.5136,35.5657,12800.0
2013-01-15 12:05:00,47.81,47.89,47.81,47.84,33700.0,35.5583,35.6178,35.5583,35.5806,33700.0
2013-01-15 12:10:00,47.84,47.88,47.84,47.88,12300.0,35.5806,35.6103,35.5806,35.6103,12300.0
2013-01-15 12:15:00,47.88,47.93,47.86,47.93,11000.0,35.6103,35.6475,35.5954,35.6475,11000.0
2013-01-15 12:20:00,47.93,47.98,47.92,47.96,12900.0,35.6475,35.6847,35.6401,35.6698,12900.0
2013-01-15 12:25:00,47.96,48.04,47.96,48.02,10100.0,35.6698,35.7293,35.6698,35.7144,10100.0
2013-01-15 12:30:00,48.01,48.08,48.0,48.08,9800.0,35.707,35.7591,35.6996,35.7591,9800.0
2013-01-15 12:35:00,48.1,48.12,48.07,48.09,8600.0,35.7739,35.7888,35.7516,35.7665,8600.0
2013-01-15 12:40:00,48.1,48.16,48.09,48.12,13700.0,35.7739,35.8186,35.7665,35.7888,13700.0
2013-01-15 12:45:00,48.12,48.13,47.98,48.02,22400.0,35.7888,35.7963,35.6847,35.7144,22400.0
2013-01-15 12:50:00,48.02,48.02,48.01,48.02,5300.0,35.7144,35.7144,35.707,35.7144,5300.0
2013-01-15 12:55:00,48.01,48.1,47.95,48.06,38400.0,35.707,35.7739,35.6624,35.7442,38400.0
2013-01-15 13:00:00,48.06,48.09,47.97,48.04,14600.0,35.7442,35.7665,35.6773,35.7293,14600.0
2013-01-15 13:05:00,48.02,48.07,47.99,48.07,7700.0,35.7144,35.7516,35.6921,35.7516,7700.0
2013-01-15 13:10:00,48.06,48.13,48.05,48.12,7000.0,35.7442,35.7963,35.7368,35.7888,7000.0
2013-01-15 13:15:00,48.12,48.27,48.12,48.25,16600.0,35.7888,35.9004,35.7888,35.8855,16600.0
2013-01-15 13:20:00,48.25,48.26,48.15,48.23,16600.0,35.8855,35.8929,35.8111,35.8706,16600.0
2013-01-15 13:25:00,48.21,48.22,48.16,48.17,11800.0,35.8558,35.8632,35.8186,35.826,11800.0
2013-01-15 13:30:00,48.17,48.22,48.15,48.22,17100.0,35.826,35.8632,35.8111,35.8632,17100.0
2013-01-15 13:35:00,48.21,48.26,48.15,48.24,27500.0,35.8558,35.8929,35.8111,35.8781,27500.0
2013-01-15 13:40:00,48.24,48.27,48.2,48.24,19000.0,35.8781,35.9004,35.8483,35.8781,19000.0
2013-01-15 13:45:00,48.25,48.26,48.17,48.18,27500.0,35.8855,35.8929,35.826,35.8334,27500.0
2013-01-15 13:50:00,48.22,48.22,48.09,48.14,37300.0,35.8632,35.8632,35.7665,35.8037,37300.0
2013-01-15 13:55:00,48.14,48.14,47.99,48.02,33600.0,35.8037,35.8037,35.6921,35.7144,33600.0
2013-01-15 14:00:00,48.01,48.06,48.01,48.05,6200.0,35.707,35.7442,35.707,35.7368,6200.0
2013-01-15 14:05:00,48.05,48.07,48.03,48.05,13500.0,35.7368,35.7516,35.7219,35.7368,13500.0
2013-01-15 14:10:00,48.05,48.05,47.96,48.02,15400.0,35.7368,35.7368,35.6698,35.7144,15400.0
2013-01-15 14:15:00,48.02,48.03,47.98,47.98,9600.0,35.7144,35.7219,35.6847,35.6847,9600.0
2013-01-15 14:20:00,47.98,48.03,47.98,48.01,20900.0,35.6847,35.7219,35.6847,35.707,20900.0
2013-01-15 14:25:00,48.01,48.01,47.99,48.01,12100.0,35.707,35.707,35.6921,35.707,12100.0
2013-01-15 14:30:00,48.01,48.16,48.0,48.11,25900.0,35.707,35.8186,35.6996,35.7814,25900.0
2013-01-15 14:35:00,48.1,48.11,48.06,48.11,9000.0,35.7739,35.7814,35.7442,35.7814,9000.0
2013-01-15 14:40:00,48.11,48.18,48.09,48.17,16300.0,35.7814,35.8334,35.7665,35.826,16300.0
2013-01-15 14:45:00,48.16,48.2,48.1,48.19,12900.0,35.8186,35.8483,35.7739,35.8409,12900.0
2013-01-15 14:50:00,48.2,48.22,48.19,48.2,17000.0,35.8483,35.8632,35.8409,35.8483,17000.0
2013-01-15 14:55:00,48.2,48.26,48.2,48.25,21500.0,35.8483,35.8929,35.8483,35.8855,21500.0
2013-01-15 15:00:00,48.25,48.26,48.15,48.2,33600.0,35.8855,35.8929,35.8111,35.8483,33600.0
2013-01-15 15:05:00,48.2,48.26,48.2,48.24,25500.0,35.8483,35.8929,35.8483,35.8781,25500.0
2013-01-15 15:10:00,48.24,48.26,48.19,48.24,23700.0,35.8781,35.8929,35.8409,35.8781,23700.0
2013-01-15 15:15:00,48.24,48.26,48.13,48.25,29500.0,35.8781,35.8929,35.7963,35.8855,29500.0
2013-01-15 15:20:00,48.22,48.22,48.1,48.14,22700.0,35.8632,35.8632,35.7739,35.8037,22700.0
2013-01-15 15:25:00,48.14,48.23,48.13,48.2,23000.0,35.8037,35.8706,35.7963,35.8483,23000.0
2013-01-15 15:30:00,48.19,48.22,48.17,48.19,21800.0,35.8409,35.8632,35.826,35.8409,21800.0
2013-01-15 15:35:00,48.18,48.21,48.17,48.2,16300.0,35.8334,35.8558,35.826,35.8483,16300.0
2013-01-15 15:40:00,48.21,48.22,48.18,48.22,36100.0,35.8558,35.8632,35.8334,35.8632,36100.0
2013-01-15 15:45:00,48.22,48.24,48.19,48.2,33000.0,35.8632,35.8781,35.8409,35.8483,33000.0
2013-01-15 15:50:00,48.21,48.27,48.2,48.23,71300.0,35.8558,35.9004,35.8483,35.8706,71300.0
2013-01-15 15:55:00,48.23,48.3,48.21,48.28,115300.0,35.8706,35.9227,35.8558,35.9078,115300.0
2013-01-16 09:30:00,48.22,48.23,48.01,48.14,14100.0,35.8632,35.8706,35.707,35.8037,14100.0
2013-01-16 09:35:00,48.17,48.2,47.96,47.96,14600.0,35.826,35.8483,35.6698,35.6698,14600.0
2013-01-16 09:40:00,47.95,48.13,47.93,48.12,35600.0,35.6624,35.7963,35.6475,35.7888,35600.0
2013-01-16 09:45:00,48.12,48.16,48.0,48.08,20900.0,35.7888,35.8186,35.6996,35.7591,20900.0
2013-01-16 09:50:00,48.09,48.09,48.0,48.08,19300.0,35.7665,35.7665,35.6996,35.7591,19300.0
2013-01-16 09:55:00,48.09,48.24,48.05,48.22,40600.0,35.7665,35.8781,35.7368,35.8632,40600.0
2013-01-16 10:00:00,48.21,48.21,48.13,48.15,23600.0,35.8558,35.8558,35.7963,35.8111,23600.0
2013-01-16 10:05:00,48.15,48.2,48.13,48.17,12200.0,35.8111,35.8483,35.7963,35.826,12200.0
2013-01-16 10:10:00,48.16,48.23,48.15,48.22,21600.0,35.8186,35.8706,35.8111,35.8632,21600.0
2013-01-16 10:15:00,48.2,48.3,48.16,48.3,10800.0,35.8483,35.9227,35.8186,35.9227,10800.0
2013-01-16 10:20:00,48.3,48.63,48.3,48.63,17800.0,35.9227,36.1681,35.9227,36.1681,17800.0
2013-01-16 10:25:00,48.63,48.65,48.48,48.5,31700.0,36.1681,36.183,36.0566,36.0714,31700.0
2013-01-16 10:30:00,48.49,48.52,48.44,48.48,24000.0,36.064,36.0863,36.0268,36.0566,24000.0
2013-01-16 10:35:00,48.48,48.6,48.45,48.58,50200.0,36.0566,36.1458,36.0343,36.1309,50200.0
2013-01-16 10:40:00,48.58,48.6,48.5,48.52,17200.0,36.1309,36.1458,36.0714,36.0863,17200.0
2013-01-16 10:45:00,48.52,48.53,48.45,48.47,10000.0,36.0863,36.0938,36.0343,36.0491,10000.0
2013-01-16 10:50:00,48.47,48.52,48.45,48.52,11200.0,36.0491,36.0863,36.0343,36.0863,11200.0
2013-01-16 10:55:00,48.52,48.52,48.45,48.46,7300.0,36.0863,36.0863,36.0343,36.0417,7300.0
2013-01-16 11:00:00,48.47,48.48,48.4,48.4,7700.0,36.0491,36.0566,35.9971,35.9971,7700.0
2013-01-16 11:05:00,48.42,48.52,48.4,48.52,8700.0,36.0119,36.0863,35.9971,36.0863,8700.0
2013-01-16 11:10:00,48.5,48.63,48.48,48.62,12300.0,36.0714,36.1681,36.0566,36.1607,12300.0
2013-01-16 11:15:00,48.63,48.78,48.61,48.71,27500.0,36.1681,36.2797,36.1532,36.2276,27500.0
2013-01-16 11:20:00,48.72,48.91,48.72,48.88,27500.0,36.2351,36.3764,36.2351,36.3541,27500.0
2013-01-16 11:25:00,48.88,48.91,48.84,48.85,5100.0,36.3541,36.3764,36.3243,36.3317,5100.0
2013-01-16 11:30:00,48.86,48.86,48.7,48.72,19200.0,36.3392,36.3392,36.2202,36.2351,19200.0
2013-01-16 11:35:00,48.73,48.78,48.71,48.74,10800.0,36.2425,36.2797,36.2276,36.2499,10800.0
2013-01-16 11:40:00,48.74,48.83,48.73,48.82,7500.0,36.2499,36.3169,36.2425,36.3094,7500.0
2013-01-16 11:45:00,48.81,48.84,48.77,48.82,6900.0,36.302,36.3243,36.2722,36.3094,6900.0
2013-01-16 11:50:00,48.82,48.82,48.73,48.79,10000.0,36.3094,36.3094,36.2425,36.2871,10000.0
2013-01-16 11:55:00,48.8,48.8,48.67,48.74,9100.0,36.2946,36.2946,36.1979,36.2499,9100.0
2013-01-16 12:00:00,48.76,48.8,48.66,48.68,27400.0,36.2648,36.2946,36.1904,36.2053,27400.0
2013-01-16 12:05:00,48.71,48.74,48.62,48.67,8800.0,36.2276,36.2499,36.1607,36.1979,8800.0
2013-01-16 12:10:00,48.67,48.74,48.64,48.72,15000.0,36.1979,36.2499,36.1756,36.2351,15000.0
2013-01-16 12:15:00,48.72,48.88,48.7,48.8,19400.0,36.2351,36.3541,36.2202,36.2946,19400.0
2013-01-16 12:20:00,48.8,48.83,48.8,48.82,1700.0,36.2946,36.3169,36.2946,36.3094,1700.0
2013-01-16 12:25:00,48.82,48.82,48.69,48.69,7600.0,36.3094,36.3094,36.2127,36.2127,7600.0
2013-01-16 12:30:00,48.66,48.67,48.59,48.59,5100.0,36.1904,36.1979,36.1384,36.1384,5100.0
2013-01-16 12:35:00,48.59,48.6,48.55,48.56,10600.0,36.1384,36.1458,36.1086,36.1161,10600.0
2013-01-16 12:40:00,48.54,48.6,48.52,48.55,4400.0,36.1012,36.1458,36.0863,36.1086,4400.0
2013-01-16 12:45:00,48.53,48.57,48.53,48.56,9900.0,36.0938,36.1235,36.0938,36.1161,9900.0
2013-01-16 12:50:00,48.55,48.61,48.55,48.58,4900.0,36.1086,36.1532,36.1086,36.1309,4900.0
2013-01-16 12:55:00,48.57,48.57,48.5,48.5,13400.0,36.1235,36.1235,36.0714,36.0714,13400.0
2013-01-16 13:00:00,48.5,48.5,48.46,48.48,5300.0,36.0714,36.0714,36.0417,36.0566,5300.0
2013-01-16 13:05:00,48.48,48.5,48.47,48.48,4700.0,36.0566,36.0714,36.0491,36.0566,4700.0
2013-01-16 13:10:00,48.48,48.49,48.48,48.48,4500.0,36.0566,36.064,36.0566,36.0566,4500.0
2013-01-16 13:15:00,48.49,48.5,48.48,48.5,4200.0,36.064,36.0714,36.0566,36.0714,4200.0
2013-01-16 13:20:00,48.5,48.53,48.49,48.52,21200.0,36.0714,36.0938,36.064,36.0863,21200.0
2013-01-16 13:25:00,48.53,48.55,48.51,48.52,11100.0,36.0938,36.1086,36.0789,36.0863,11100.0
2013-01-16 13:30:00,48.51,48.56,48.5,48.53,13800.0,36.0789,36.1161,36.0714,36.0938,13800.0
2013-01-16 13:35:00,48.54,48.55,48.51,48.52,16600.0,36.1012,36.1086,36.0789,36.0863,16600.0
2013-01-16 13:40:00,48.52,48.58,48.5,48.53,11800.0,36.0863,36.1309,36.0714,36.0938,11800.0
2013-01-16 13:45:00,48.53,48.54,48.53,48.54,1800.0,36.0938,36.1012,36.0938,36.1012,1800.0
2013-01-16 13:50:00,48.53,48.56,48.53,48.55,3300.0,36.0938,36.1161,36.0938,36.1086,3300.0
2013-01-16 13:55:00,48.54,48.69,48.54,48.63,15900.0,36.1012,36.2127,36.1012,36.1681,15900.0
2013-01-16 14:00:00,48.64,48.7,48.64,48.7,4600.0,36.1756,36.2202,36.1756,36.2202,4600.0
2013-01-16 14:05:00,48.7,48.7,48.57,48.61,18600.0,36.2202,36.2202,36.1235,36.1532,18600.0
2013-01-16 14:10:00,48.6,48.6,48.52,48.53,9100.0,36.1458,36.1458,36.0863,36.0938,9100.0
2013-01-16 14:15:00,48.54,48.54,48.48,48.51,12900.0,36.1012,36.1012,36.0566,36.0789,12900.0
2013-01-16 14:20:00,48.5,48.56,48.5,48.52,7200.0,36.0714,36.1161,36.0714,36.0863,7200.0
2013-01-16 14:25:00,48.52,48.54,48.41,48.41,7700.0,36.0863,36.1012,36.0045,36.0045,7700.0
2013-01-16 14:30:00,48.42,48.5,48.41,48.48,17200.0,36.0119,36.0714,36.0045,36.0566,17200.0
2013-01-16 14:35:00,48.48,48.49,48.42,48.45,11800.0,36.0566,36.064,36.0119,36.0343,11800.0
2013-01-16 14:40:00,48.44,48.47,48.43,48.47,9400.0,36.0268,36.0491,36.0194,36.0491,9400.0
2013-01-16 14:45:00,48.47,48.47,48.42,48.42,5300.0,36.0491,36.0491,36.0119,36.0119,5300.0
2013-01-16 14:50:00,48.41,48.46,48.41,48.46,8100.0,36.0045,36.0417,36.0045,36.0417,8100.0
2013-01-16 14:55:00,48.47,48.55,48.47,48.53,11200.0,36.0491,36.1086,36.0491,36.0938,11200.0
2013-01-16 15:00:00,48.53,48.55,48.47,48.55,16100.0,36.0938,36.1086,36.0491,36.1086,16100.0
2013-01-16 15:05:00,48.54,48.63,48.53,48.6,44300.0,36.1012,36.1681,36.0938,36.1458,44300.0
2013-01-16 15:10:00,48.62,48.65,48.55,48.55,14600.0,36.1607,36.183,36.1086,36.1086,14600.0
2013-01-16 15:15:00,48.55,48.56,48.49,48.5,13000.0,36.1086,36.1161,36.064,36.0714,13000.0
2013-01-16 15:20:00,48.5,48.5,48.43,48.49,13600.0,36.0714,36.0714,36.0194,36.064,13600.0
2013-01-16 15:25:00,48.48,48.52,48.48,48.5,15000.0,36.0566,36.0863,36.0566,36.0714,15000.0
2013-01-16 15:30:00,48.5,48.54,48.49,48.5,17600.0,36.0714,36.1012,36.064,36.0714,17600.0
2013-01-16 15:35:00,48.5,48.51,48.46,48.49,18100.0,36.0714,36.0789,36.0417,36.064,18100.0
2013-01-16 15:40:00,48.49,48.51,48.47,48.5,24300.0,36.064,36.0789,36.0491,36.0714,24300.0
2013-01-16 15:45:00,48.5,48.5,48.44,48.49,46600.0,36.0714,36.0714,36.0268,36.064,46600.0
2013-01-16 15:50:00,48.5,48.5,48.39,48.39,47300.0,36.0714,36.0714,35.9896,35.9896,47300.0
2013-01-16 15:55:00,48.4,48.45,48.39,48.43,53300.0,35.9971,36.0343,35.9896,36.0194,53300.0
2013-01-17 09:30:00,48.6,48.77,48.56,48.6,17000.0,36.1458,36.2722,36.1161,36.1458,17000.0
2013-01-17 09:35:00,48.6,48.63,48.45,48.49,2400.0,36.1458,36.1681,36.0343,36.064,2400.0
2013-01-17 09:40:00,48.48,48.48,48.38,48.39,2500.0,36.0566,36.0566,35.9822,35.9896,2500.0
2013-01-17 09:45:00,48.33,48.37,48.28,48.28,2800.0,35.945,35.9748,35.9078,35.9078,2800.0
2013-01-17 09:50:00,48.32,48.41,48.31,48.41,6100.0,35.9376,36.0045,35.9301,36.0045,6100.0
2013-01-17 09:55:00,48.45,48.57,48.42,48.51,6000.0,36.0343,36.1235,36.0119,36.0789,6000.0
2013-01-17 10:00:00,48.46,48.56,48.44,48.5,5700.0,36.0417,36.1161,36.0268,36.0714,5700.0
2013-01-17 10:05:00,48.58,48.6,48.49,48.53,5800.0,36.1309,36.1458,36.064,36.0938,5800.0
2013-01-17 10:10:00,48.53,48.61,48.53,48.55,5300.0,36.0938,36.1532,36.0938,36.1086,5300.0
2013-01-17 10:15:00,48.55,48.64,48.55,48.61,6400.0,36.1086,36.1756,36.1086,36.1532,6400.0
2013-01-17 10:20:00,48.59,48.6,48.57,48.6,300.0,36.1384,36.1458,36.1235,36.1458,300.0
2013-01-17 10:25:00,48.56,48.59,48.55,48.59,4000.0,36.1161,36.1384,36.1086,36.1384,4000.0
2013-01-17 10:30:00,48.59,48.6,48.54,48.55,4400.0,36.1384,36.1458,36.1012,36.1086,4400.0
2013-01-17 10:35:00,48.52,48.57,48.48,48.48,25700.0,36.0863,36.1235,36.0566,36.0566,25700.0
2013-01-17 10:40:00,48.49,48.51,48.39,48.39,2500.0,36.064,36.0789,35.9896,35.9896,2500.0
2013-01-17 10:45:00,48.36,48.37,48.35,48.37,2400.0,35.9673,35.9748,35.9599,35.9748,2400.0
2013-01-17 10:50:00,48.37,48.41,48.32,48.32,5700.0,35.9748,36.0045,35.9376,35.9376,5700.0
2013-01-17 10:55:00,48.31,48.33,48.2,48.26,6900.0,35.9301,35.945,35.8483,35.8929,6900.0
2013-01-17 11:00:00,48.26,48.26,48.18,48.21,10300.0,35.8929,35.8929,35.8334,35.8558,10300.0
2013-01-17 11:05:00,48.22,48.22,48.12,48.16,8900.0,35.8632,35.8632,35.7888,35.8186,8900.0
2013-01-17 11:10:00,48.18,48.21,48.13,48.16,8000.0,35.8334,35.8558,35.7963,35.8186,8000.0
2013-01-17 11:15:00,48.17,48.19,48.16,48.18,6900.0,35.826,35.8409,35.8186,35.8334,6900.0
2013-01-17 11:20:00,48.18,48.27,48.18,48.24,8000.0,35.8334,35.9004,35.8334,35.8781,8000.0
2013-01-17 11:25:00,48.27,48.31,48.27,48.28,6600.0,35.9004,35.9301,35.9004,35.9078,6600.0
2013-01-17 11:30:00,48.27,48.31,48.24,48.24,8100.0,35.9004,35.9301,35.8781,35.8781,8100.0
2013-01-17 11:35:00,48.25,48.28,48.2,48.22,25200.0,35.8855,35.9078,35.8483,35.8632,25200.0
2013-01-17 11:40:00,48.21,48.21,48.17,48.2,12900.0,35.8558,35.8558,35.826,35.8483,12900.0
2013-01-17 11:45:00,48.19,48.2,48.18,48.18,6900.0,35.8409,35.8483,35.8334,35.8334,6900.0
2013-01-17 11:50:00,48.19,48.19,48.12,48.12,10400.0,35.8409,35.8409,35.7888,35.7888,10400.0
2013-01-17 11:55:00,48.12,48.25,48.12,48.16,8500.0,35.7888,35.8855,35.7888,35.8186,8500.0
2013-01-17 12:00:00,48.16,48.16,48.08,48.09,7800.0,35.8186,35.8186,35.7591,35.7665,7800.0
2013-01-17 12:05:00,48.08,48.08,48.0,48.03,8200.0,35.7591,35.7591,35.6996,35.7219,8200.0
2013-01-17 12:10:00,48.03,48.04,47.99,47.99,7400.0,35.7219,35.7293,35.6921,35.6921,7400.0
2013-01-17 12:15:00,47.99,48.06,47.99,48.05,7700.0,35.6921,35.7442,35.6921,35.7368,7700.0
2013-01-17 12:20:00,48.05,48.05,48.0,48.03,8100.0,35.7368,35.7368,35.6996,35.7219,8100.0
2013-01-17 12:25:00,48.04,48.1,48.0,48.03,18400.0,35.7293,35.7739,35.6996,35.7219,18400.0
2013-01-17 12:30:00,48.03,48.04,47.99,48.01,10000.0,35.7219,35.7293,35.6921,35.707,10000.0
2013-01-17 12:35:00,48.0,48.03,48.0,48.01,8000.0,35.6996,35.7219,35.6996,35.707,8000.0
2013-01-17 12:40:00,48.01,48.02,48.0,48.01,5900.0,35.707,35.7144,35.6996,35.707,5900.0
2013-01-17 12:45:00,48.0,48.07,47.99,48.03,8600.0,35.6996,35.7516,35.6921,35.7219,8600.0
2013-01-17 12:50:00,48.03,48.08,48.03,48.07,6600.0,35.7219,35.7591,35.7219,35.7516,6600.0
2013-01-17 12:55:00,48.07,48.07,48.0,48.0,6500.0,35.7516,35.7516,35.6996,35.6996,6500.0
2013-01-17 13:00:00,48.01,48.04,48.01,48.02,9900.0,35.707,35.7293,35.707,35.7144,9900.0
2013-01-17 13:05:00,48.02,48.04,48.02,48.03,5100.0,35.7144,35.7293,35.7144,35.7219,5100.0
2013-01-17 13:10:00,48.02,48.09,48.02,48.06,4900.0,35.7144,35.7665,35.7144,35.7442,4900.0
2013-01-17 13:15:00,48.06,48.08,48.06,48.08,1300.0,35.7442,35.7591,35.7442,35.7591,1300.0
2013-01-17 13:20:00,48.08,48.08,48.07,48.08,400.0,35.7591,35.7591,35.7516,35.7591,400.0
2013-01-17 13:25:00,48.07,48.15,48.07,48.15,7800.0,35.7516,35.8111,35.7516,35.8111,7800.0
2013-01-17 13:30:00,48.15,48.2,48.13,48.18,14300.0,35.8111,35.8483,35.7963,35.8334,14300.0
2013-01-17 13:35:00,48.19,48.25,48.19,48.24,6400.0,35.8409,35.8855,35.8409,35.8781,6400.0
2013-01-17 13:40:00,48.23,48.32,48.23,48.28,7800.0,35.8706,35.9376,35.8706,35.9078,7800.0
2013-01-17 13:45:00,48.28,48.28,48.25,48.26,2200.0,35.9078,35.9078,35.8855,35.8929,2200.0
2013-01-17 13:50:00,48.25,48.26,48.19,48.25,7300.0,35.8855,35.8929,35.8409,35.8855,7300.0
2013-01-17 13:55:00,48.27,48.27,48.22,48.22,11800.0,35.9004,35.9004,35.8632,35.8632,11800.0
2013-01-17 14:00:00,48.22,48.36,48.22,48.35,7700.0,35.8632,35.9673,35.8632,35.9599,7700.0
2013-01-17 14:05:00,48.35,48.46,48.35,48.46,4400.0,35.9599,36.0417,35.9599,36.0417,4400.0
2013-01-17 14:10:00,48.47,48.48,48.4,48.41,6100.0,36.0491,36.0566,35.9971,36.0045,6100.0
2013-01-17 14:15:00,48.41,48.42,48.4,48.42,5400.0,36.0045,36.0119,35.9971,36.0119,5400.0
2013-01-17 14:20:00,48.41,48.42,48.39,48.42,7600.0,36.0045,36.0119,35.9896,36.0119,7600.0
2013-01-17 14:25:00,48.41,48.45,48.41,48.44,6700.0,36.0045,36.0343,36.0045,36.0268,6700.0
2013-01-17 14:30:00,48.44,48.46,48.43,48.46,5600.0,36.0268,36.0417,36.0194,36.0417,5600.0
2013-01-17 14:35:00,48.46,48.46,48.38,48.38,18500.0,36.0417,36.0417,35.9822,35.9822,18500.0
2013-01-17 14:40:00,48.39,48.41,48.34,48.35,12900.0,35.9896,36.0045,35.9524,35.9599,12900.0
2013-01-17 14:45:00,48.34,48.39,48.33,48.37,9300.0,35.9524,35.9896,35.945,35.9748,9300.0
2013-01-17 14:50:00,48.38,48.38,48.34,48.34,12000.0,35.9822,35.9822,35.9524,35.9524,12000.0
2013-01-17 14:55:00,48.33,48.33,48.25,48.31,11600.0,35.945,35.945,35.8855,35.9301,11600.0
2013-01-17 15:00:00,48.29,48.4,48.29,48.4,14200.0,35.9153,35.9971,35.9153,35.9971,14200.0
2013-01-17 15:05:00,48.4,48.43,48.4,48.42,3300.0,35.9971,36.0194,35.9971,36.0119,3300.0
2013-01-17 15:10:00,48.43,48.43,48.38,48.38,9600.0,36.0194,36.0194,35.9822,35.9822,9600.0
2013-01-17 15:15:00,48.37,48.39,48.36,48.36,8300.0,35.9748,35.9896,35.9673,35.9673,8300.0
2013-01-17 15:20:00,48.36,48.36,48.31,48.34,6100.0,35.9673,35.9673,35.9301,35.9524,6100.0
2013-01-17 15:25:00,48.32,48.33,48.25,48.32,10700.0,35.9376,35.945,35.8855,35.9376,10700.0
2013-01-17 15:30:00,48.32,48.35,48.31,48.33,10200.0,35.9376,35.9599,35.9301,35.945,10200.0
2013-01-17 15:35:00,48.32,48.35,48.29,48.34,14500.0,35.9376,35.9599,35.9153,35.9524,14500.0
2013-01-17 15:40:00,48.35,48.37,48.34,48.36,10200.0,35.9599,35.9748,35.9524,35.9673,10200.0
2013-01-17 15:45:00,48.35,48.37,48.33,48.35,17800.0,35.9599,35.9748,35.945,35.9599,17800.0
2013-01-17 15:50:00,48.35,48.36,48.33,48.35,23800.0,35.9599,35.9673,35.945,35.9599,23800.0
2013-01-17 15:55:00,48.35,48.37,48.29,48.29,39200.0,35.9599,35.9748,35.9153,35.9153,39200.0
2013-01-18 09:30:00,48.25,48.29,48.12,48.12,8800.0,35.8855,35.9153,35.7888,35.7888,8800.0
2013-01-18 09:35:00,48.25,48.25,48.11,48.25,1500.0,35.8855,35.8855,35.7814,35.8855,1500.0
2013-01-18 09:40:00,48.21,48.21,48.0,48.09,6400.0,35.8558,35.8558,35.6996,35.7665,6400.0
2013-01-18 09:45:00,48.11,48.11,48.05,48.05,1700.0,35.7814,35.7814,35.7368,35.7368,1700.0
2013-01-18 09:50:00,48.08,48.18,47.98,47.98,3200.0,35.7591,35.8334,35.6847,35.6847,3200.0
2013-01-18 09:55:00,48.03,48.05,47.94,48.05,3200.0,35.7219,35.7368,35.6549,35.7368,3200.0
2013-01-18 10:00:00,48.03,48.05,47.96,47.96,8900.0,35.7219,35.7368,35.6698,35.6698,8900.0
2013-01-18 10:05:00,47.97,48.03,47.94,48.02,8200.0,35.6773,35.7219,35.6549,35.7144,8200.0
2013-01-18 10:10:00,47.99,48.05,47.95,48.01,3700.0,35.6921,35.7368,35.6624,35.707,3700.0
2013-01-18 10:15:00,47.98,48.04,47.97,47.98,10200.0,35.6847,35.7293,35.6773,35.6847,10200.0
2013-01-18 10:20:00,48.0,48.08,47.99,48.02,5400.0,35.6996,35.7591,35.6921,35.7144,5400.0
2013-01-18 10:25:00,48.0,48.06,47.99,48.01,10000.0,35.6996,35.7442,35.6921,35.707,10000.0
2013-01-18 10:30:00,48.05,48.1,48.02,48.1,7200.0,35.7368,35.7739,35.7144,35.7739,7200.0
2013-01-18 10:35:00,48.09,48.22,48.09,48.18,3700.0,35.7665,35.8632,35.7665,35.8334,3700.0
2013-01-18 10:40:00,48.19,48.2,48.16,48.2,1800.0,35.8409,35.8483,35.8186,35.8483,1800.0
2013-01-18 10:45:00,48.17,48.21,48.1,48.1,3800.0,35.826,35.8558,35.7739,35.7739,3800.0
2013-01-18 10:50:00,48.1,48.12,48.05,48.06,7400.0,35.7739,35.7888,35.7368,35.7442,7400.0
2013-01-18 10:55:00,48.06,48.08,48.06,48.08,2000.0,35.7442,35.7591,35.7442,35.7591,2000.0
2013-01-18 11:00:00,48.08,48.08,48.03,48.05,4600.0,35.7591,35.7591,35.7219,35.7368,4600.0
2013-01-18 11:05:00,48.06,48.08,48.06,48.08,900.0,35.7442,35.7591,35.7442,35.7591,900.0
2013-01-18 11:10:00,48.06,48.1,48.06,48.08,3100.0,35.7442,35.7739,35.7442,35.7591,3100.0
2013-01-18 11:15:00,48.08,48.1,48.06,48.09,6800.0,35.7591,35.7739,35.7442,35.7665,6800.0
2013-01-18 11:20:00,48.09,48.11,48.06,48.06,4200.0,35.7665,35.7814,35.7442,35.7442,4200.0
2013-01-18 11:25:00,48.06,48.08,48.05,48.08,2300.0,35.7442,35.7591,35.7368,35.7591,2300.0
2013-01-18 11:30:00,48.11,48.11,48.04,48.04,16100.0,35.7814,35.7814,35.7293,35.7293,16100.0
2013-01-18 11:35:00,48.03,48.05,48.02,48.05,2600.0,35.7219,35.7368,35.7144,35.7368,2600.0
2013-01-18 11:40:00,48.07,48.11,48.07,48.11,1500.0,35.7516,35.7814,35.7516,35.7814,1500.0
2013-01-18 11:45:00,48.09,48.09,48.05,48.09,2800.0,35.7665,35.7665,35.7368,35.7665,2800.0
2013-01-18 11:50:00,48.14,48.15,48.14,48.14,700.0,35.8037,35.8111,35.8037,35.8037,700.0
2013-01-18 11:55:00,48.15,48.16,48.13,48.13,3700.0,35.8111,35.8186,35.7963,35.7963,3700.0
2013-01-18 12:00:00,48.14,48.16,48.12,48.14,6600.0,35.8037,35.8186,35.7888,35.8037,6600.0
2013-01-18 12:05:00,48.13,48.14,48.08,48.08,12000.0,35.7963,35.8037,35.7591,35.7591,12000.0
2013-01-18 12:10:00,48.08,48.09,48.08,48.09,1100.0,35.7591,35.7665,35.7591,35.7665,1100.0
2013-01-18 12:15:00,48.1,48.12,48.04,48.05,3200.0,35.7739,35.7888,35.7293,35.7368,3200.0
2013-01-18 12:20:00,48.05,48.07,48.05,48.07,3200.0,35.7368,35.7516,35.7368,35.7516,3200.0
2013-01-18 12:25:00,48.09,48.13,48.06,48.1,13800.0,35.7665,35.7963,35.7442,35.7739,13800.0
2013-01-18 12:30:00,48.1,48.12,48.09,48.11,1000.0,35.7739,35.7888,35.7665,35.7814,1000.0
2013-01-18 12:35:00,48.12,48.16,48.12,48.15,2000.0,35.7888,35.8186,35.7888,35.8111,2000.0
2013-01-18 12:40:00,48.15,48.16,48.14,48.15,1300.0,35.8111,35.8186,35.8037,35.8111,1300.0
2013-01-18 12:45:00,48.15,48.18,48.14,48.15,8900.0,35.8111,35.8334,35.8037,35.8111,8900.0
2013-01-18 12:50:00,48.15,48.18,48.12,48.13,8100.0,35.8111,35.8334,35.7888,35.7963,8100.0
2013-01-18 12:55:00,48.13,48.16,48.13,48.14,1500.0,35.7963,35.8186,35.7963,35.8037,1500.0
2013-01-18 13:00:00,48.13,48.17,48.13,48.16,3600.0,35.7963,35.826,35.7963,35.8186,3600.0
2013-01-18 13:05:00,48.19,48.19,48.18,48.19,1300.0,35.8409,35.8409,35.8334,35.8409,1300.0
2013-01-18 13:10:00,48.19,48.19,48.14,48.16,5100.0,35.8409,35.8409,35.8037,35.8186,5100.0
2013-01-18 13:15:00,48.18,48.19,48.17,48.18,2500.0,35.8334,35.8409,35.826,35.8334,2500.0
2013-01-18 13:20:00,48.17,48.23,48.17,48.19,4900.0,35.826,35.8706,35.826,35.8409,4900.0
2013-01-18 13:25:00,48.2,48.21,48.18,48.19,2400.0,35.8483,35.8558,35.8334,35.8409,2400.0
2013-01-18 13:30:00,48.21,48.22,48.2,48.22,3400.0,35.8558,35.8632,35.8483,35.8632,3400.0
2013-01-18 13:35:00,48.22,48.22,48.19,48.19,5800.0,35.8632,35.8632,35.8409,35.8409,5800.0
2013-01-18 13:40:00,48.19,48.19,48.16,48.17,3000.0,35.8409,35.8409,35.8186,35.826,3000.0
2013-01-18 13:45:00,48.18,48.18,48.15,48.16,4400.0,35.8334,35.8334,35.8111,35.8186,4400.0
2013-01-18 13:50:00,48.17,48.18,48.16,48.17,1300.0,35.826,35.8334,35.8186,35.826,1300.0
2013-01-18 13:55:00,48.17,48.18,48.12,48.12,3900.0,35.826,35.8334,35.7888,35.7888,3900.0
2013-01-18 14:00:00,48.13,48.15,48.13,48.14,4200.0,35.7963,35.8111,35.7963,35.8037,4200.0
2013-01-18 14:05:00,48.13,48.15,48.13,48.15,2300.0,35.7963,35.8111,35.7963,35.8111,2300.0
2013-01-18 14:10:00,48.15,48.15,48.14,48.15,3300.0,35.8111,35.8111,35.8037,35.8111,3300.0
2013-01-18 14:15:00,48.15,48.15,48.12,48.12,5200.0,35.8111,35.8111,35.7888,35.7888,5200.0
2013-01-18 14:20:00,48.12,48.14,48.12,48.12,9900.0,35.7888,35.8037,35.7888,35.7888,9900.0
2013-01-18 14:25:00,48.11,48.14,48.1,48.14,6600.0,35.7814,35.8037,35.7739,35.8037,6600.0
2013-01-18 14:30:00,48.13,48.18,48.13,48.15,8300.0,35.7963,35.8334,35.7963,35.8111,8300.0
2013-01-18 14:35:00,48.15,48.2,48.15,48.2,3500.0,35.8111,35.8483,35.8111,35.8483,3500.0
2013-01-18 14:40:00,48.21,48.22,48.19,48.22,5300.0,35.8558,35.8632,35.8409,35.8632,5300.0
2013-01-18 14:45:00,48.23,48.23,48.18,48.19,4000.0,35.8706,35.8706,35.8334,35.8409,4000.0
2013-01-18 14:50:00,48.18,48.19,48.18,48.18,1600.0,35.8334,35.8409,35.8334,35.8334,1600.0
2013-01-18 14:55:00,48.19,48.25,48.19,48.23,5300.0,35.8409,35.8855,35.8409,35.8706,5300.0
2013-01-18 15:00:00,48.23,48.23,48.21,48.22,4200.0,35.8706,35.8706,35.8558,35.8632,4200.0
2013-01-18 15:05:00,48.22,48.22,48.2,48.22,5800.0,35.8632,35.8632,35.8483,35.8632,5800.0
2013-01-18 15:10:00,48.23,48.26,48.15,48.16,31200.0,35.8706,35.8929,35.8111,35.8186,31200.0
2013-01-18 15:15:00,48.16,48.18,48.09,48.16,39100.0,35.8186,35.8334,35.7665,35.8186,39100.0
2013-01-18 15:20:00,48.15,48.18,48.14,48.16,16000.0,35.8111,35.8334,35.8037,35.8186,16000.0
2013-01-18 15:25:00,48.15,48.18,48.14,48.15,6700.0,35.8111,35.8334,35.8037,35.8111,6700.0
2013-01-18 15:30:00,48.16,48.2,48.16,48.17,8500.0,35.8186,35.8483,35.8186,35.826,8500.0
2013-01-18 15:35:00,48.18,48.2,48.15,48.17,10100.0,35.8334,35.8483,35.8111,35.826,10100.0
2013-01-18 15:40:00,48.16,48.17,48.15,48.17,8400.0,35.8186,35.826,35.8111,35.826,8400.0
2013-01-18 15:45:00,48.17,48.22,48.17,48.21,17700.0,35.826,35.8632,35.826,35.8558,17700.0
2013-01-18 15:50:00,48.22,48.3,48.22,48.29,32100.0,35.8632,35.9227,35.8632,35.9153,32100.0
2013-01-18 15:55:00,48.26,48.3,48.25,48.29,38400.0,35.8929,35.9227,35.8855,35.9153,38400.0
2013-01-22 09:30:00,48.47,48.47,48.34,48.4,8700.0,36.0491,36.0491,35.9524,35.9971,8700.0
2013-01-22 09:35:00,48.38,48.39,48.33,48.34,3400.0,35.9822,35.9896,35.945,35.9524,3400.0
2013-01-22 09:40:00,48.29,48.31,48.26,48.3,700.0,35.9153,35.9301,35.8929,35.9227,700.0
2013-01-22 09:45:00,48.31,48.35,48.29,48.29,15400.0,35.9301,35.9599,35.9153,35.9153,15400.0
2013-01-22 09:50:00,48.28,48.28,47.89,47.93,23900.0,35.9078,35.9078,35.6178,35.6475,23900.0
2013-01-22 09:55:00,47.96,48.05,47.96,48.03,9600.0,35.6698,35.7368,35.6698,35.7219,9600.0
2013-01-22 10:00:00,48.04,48.08,48.02,48.05,12800.0,35.7293,35.7591,35.7144,35.7368,12800.0
2013-01-22 10:05:00,48.04,48.05,47.91,47.91,19100.0,35.7293,35.7368,35.6326,35.6326,19100.0
2013-01-22 10:10:00,47.89,47.9,47.78,47.82,16100.0,35.6178,35.6252,35.5359,35.5657,16100.0
2013-01-22 10:15:00,47.79,47.79,47.71,47.73,14600.0,35.5434,35.5434,35.4839,35.4988,14600.0
2013-01-22 10:20:00,47.73,47.89,47.72,47.88,10900.0,35.4988,35.6178,35.4913,35.6103,10900.0
2013-01-22 10:25:00,47.87,48.01,47.87,47.95,11200.0,35.6029,35.707,35.6029,35.6624,11200.0
2013-01-22 10:30:00,47.98,48.1,47.91,48.07,11900.0,35.6847,35.7739,35.6326,35.7516,11900.0
2013-01-22 10:35:00,48.04,48.14,48.04,48.12,29300.0,35.7293,35.8037,35.7293,35.7888,29300.0
2013-01-22 10:40:00,48.11,48.15,48.0,48.01,14500.0,35.7814,35.8111,35.6996,35.707,14500.0
2013-01-22 10:45:00,48.0,48.01,47.96,47.98,9600.0,35.6996,35.707,35.6698,35.6847,9600.0
2013-01-22 10:50:00,47.99,47.99,47.95,47.95,600.0,35.6921,35.6921,35.6624,35.6624,600.0
2013-01-22 10:55:00,47.95,47.95,47.83,47.83,13400.0,35.6624,35.6624,35.5731,35.5731,13400.0
2013-01-22 11:00:00,47.84,47.86,47.82,47.84,6000.0,35.5806,35.5954,35.5657,35.5806,6000.0
2013-01-22 11:05:00,47.85,47.98,47.85,47.98,3700.0,35.588,35.6847,35.588,35.6847,3700.0
2013-01-22 11:10:00,47.99,47.99,47.96,47.98,3400.0,35.6921,35.6921,35.6698,35.6847,3400.0
2013-01-22 11:15:00,47.96,48.0,47.94,48.0,2800.0,35.6698,35.6996,35.6549,35.6996,2800.0
2013-01-22 11:20:00,48.01,48.09,48.01,48.07,5600.0,35.707,35.7665,35.707,35.7516,5600.0
2013-01-22 11:25:00,48.08,48.1,48.02,48.09,4300.0,35.7591,35.7739,35.7144,35.7665,4300.0
2013-01-22 11:30:00,48.08,48.08,48.06,48.07,1900.0,35.7591,35.7591,35.7442,35.7516,1900.0
2013-01-22 11:35:00,48.06,48.06,47.97,47.97,2900.0,35.7442,35.7442,35.6773,35.6773,2900.0
2013-01-22 11:40:00,47.99,48.11,47.99,48.11,3100.0,35.6921,35.7814,35.6921,35.7814,3100.0
2013-01-22 11:45:00,48.1,48.1,48.02,48.02,2100.0,35.7739,35.7739,35.7144,35.7144,2100.0
2013-01-22 11:50:00,48.04,48.11,48.03,48.11,2900.0,35.7293,35.7814,35.7219,35.7814,2900.0
2013-01-22 11:55:00,48.1,48.1,48.07,48.07,1900.0,35.7739,35.7739,35.7516,35.7516,1900.0
2013-01-22 12:00:00,48.06,48.08,48.03,48.04,1600.0,35.7442,35.7591,35.7219,35.7293,1600.0
2013-01-22 12:05:00,48.04,48.08,48.02,48.08,3400.0,35.7293,35.7591,35.7144,35.7591,3400.0
2013-01-22 12:10:00,48.08,48.1,48.07,48.09,3200.0,35.7591,35.7739,35.7516,35.7665,3200.0
2013-01-22 12:15:00,48.08,48.11,48.06,48.06,9900.0,35.7591,35.7814,35.7442,35.7442,9900.0
2013-01-22 12:20:00,48.07,48.08,48.04,48.07,2900.0,35.7516,35.7591,35.7293,35.7516,2900.0
2013-01-22 12:25:00,48.07,48.07,48.04,48.04,1600.0,35.7516,35.7516,35.7293,35.7293,1600.0
2013-01-22 12:30:00,48.04,48.1,48.03,48.09,3700.0,35.7293,35.7739,35.7219,35.7665,3700.0
2013-01-22 12:35:00,48.1,48.1,48.07,48.08,5400.0,35.7739,35.7739,35.7516,35.7591,5400.0
2013-01-22 12:40:00,48.1,48.1,48.08,48.09,11000.0,35.7739,35.7739,35.7591,35.7665,11000.0
2013-01-22 12:45:00,48.1,48.1,48.08,48.09,5800.0,35.7739,35.7739,35.7591,35.7665,5800.0
2013-01-22 12:50:00,48.1,48.1,48.05,48.08,5600.0,35.7739,35.7739,35.7368,35.7591,5600.0
2013-01-22 12:55:00,48.08,48.1,48.07,48.1,6100.0,35.7591,35.7739,35.7516,35.7739,6100.0
2013-01-22 13:00:00,48.07,48.12,48.07,48.12,5000.0,35.7516,35.7888,35.7516,35.7888,5000.0
2013-01-22 13:05:00,48.12,48.15,48.11,48.11,2900.0,35.7888,35.8111,35.7814,35.7814,2900.0
2013-01-22 13:10:00,48.09,48.12,48.09,48.11,5700.0,35.7665,35.7888,35.7665,35.7814,5700.0
2013-01-22 13:15:00,48.1,48.16,48.08,48.13,33200.0,35.7739,35.8186,35.7591,35.7963,33200.0
2013-01-22 13:20:00,48.16,48.2,48.16,48.2,4000.0,35.8186,35.8483,35.8186,35.8483,4000.0
2013-01-22 13:25:00,48.19,48.2,48.17,48.2,6000.0,35.8409,35.8483,35.826,35.8483,6000.0
2013-01-22 13:30:00,48.2,48.2,48.12,48.15,5400.0,35.8483,35.8483,35.7888,35.8111,5400.0
2013-01-22 13:35:00,48.13,48.17,48.11,48.12,3700.0,35.7963,35.826,35.7814,35.7888,3700.0
2013-01-22 13:40:00,48.09,48.16,48.07,48.15,4800.0,35.7665,35.8186,35.7516,35.8111,4800.0
2013-01-22 13:45:00,48.14,48.14,48.07,48.12,6500.0,35.8037,35.8037,35.7516,35.7888,6500.0
2013-01-22 13:50:00,48.11,48.15,48.1,48.15,13800.0,35.7814,35.8111,35.7739,35.8111,13800.0
2013-01-22 13:55:00,48.14,48.15,48.09,48.11,4900.0,35.8037,35.8111,35.7665,35.7814,4900.0
2013-01-22 14:00:00,48.11,48.13,48.09,48.13,5600.0,35.7814,35.7963,35.7665,35.7963,5600.0
2013-01-22 14:05:00,48.13,48.18,48.12,48.12,12900.0,35.7963,35.8334,35.7888,35.7888,12900.0
2013-01-22 14:10:00,48.12,48.15,48.11,48.15,6500.0,35.7888,35.8111,35.7814,35.8111,6500.0
2013-01-22 14:15:00,48.16,48.19,48.15,48.17,7000.0,35.8186,35.8409,35.8111,35.826,7000.0
2013-01-22 14:20:00,48.16,48.17,48.13,48.14,7100.0,35.8186,35.826,35.7963,35.8037,7100.0
2013-01-22 14:25:00,48.15,48.2,48.15,48.18,5800.0,35.8111,35.8483,35.8111,35.8334,5800.0
2013-01-22 14:30:00,48.18,48.2,48.16,48.2,8500.0,35.8334,35.8483,35.8186,35.8483,8500.0
2013-01-22 14:35:00,48.19,48.2,48.09,48.09,6900.0,35.8409,35.8483,35.7665,35.7665,6900.0
2013-01-22 14:40:00,48.11,48.13,48.1,48.11,4500.0,35.7814,35.7963,35.7739,35.7814,4500.0
2013-01-22 14:45:00,48.13,48.13,48.09,48.09,5800.0,35.7963,35.7963,35.7665,35.7665,5800.0
2013-01-22 14:50:00,48.11,48.14,48.07,48.08,5700.0,35.7814,35.8037,35.7516,35.7591,5700.0
2013-01-22 14:55:00,48.09,48.15,48.09,48.13,156700.0,35.7665,35.8111,35.7665,35.7963,156700.0
2013-01-22 15:00:00,48.13,48.2,48.13,48.18,7100.0,35.7963,35.8483,35.7963,35.8334,7100.0
2013-01-22 15:05:00,48.18,48.18,48.14,48.15,21600.0,35.8334,35.8334,35.8037,35.8111,21600.0
2013-01-22 15:10:00,48.15,48.16,48.09,48.14,11800.0,35.8111,35.8186,35.7665,35.8037,11800.0
2013-01-22 15:15:00,48.1,48.12,48.07,48.11,5800.0,35.7739,35.7888,35.7516,35.7814,5800.0
2013-01-22 15:20:00,48.13,48.14,48.07,48.07,11300.0,35.7963,35.8037,35.7516,35.7516,11300.0
2013-01-22 15:25:00,48.07,48.1,48.05,48.08,8500.0,35.7516,35.7739,35.7368,35.7591,8500.0
2013-01-22 15:30:00,48.08,48.1,48.07,48.07,14900.0,35.7591,35.7739,35.7516,35.7516,14900.0
2013-01-22 15:35:00,48.07,48.14,48.07,48.13,9200.0,35.7516,35.8037,35.7516,35.7963,9200.0
2013-01-22 15:40:00,48.13,48.15,48.09,48.09,17400.0,35.7963,35.8111,35.7665,35.7665,17400.0
2013-01-22 15:45:00,48.1,48.15,48.08,48.09,31100.0,35.7739,35.8111,35.7591,35.7665,31100.0
2013-01-22 15:50:00,48.07,48.12,48.07,48.1,22300.0,35.7516,35.7888,35.7516,35.7739,22300.0
2013-01-22 15:55:00,48.1,48.15,48.09,48.1,74500.0,35.7739,35.8111,35.7665,35.7739,74500.0
2013-01-23 09:30:00,48.09,48.18,48.04,48.14,10500.0,35.7665,35.8334,35.7293,35.8037,10500.0
2013-01-23 09:35:00,48.18,48.19,48.1,48.14,1900.0,35.8334,35.8409,35.7739,35.8037,1900.0
2013-01-23 09:40:00,48.07,48.11,47.79,47.84,34000.0,35.7516,35.7814,35.5434,35.5806,34000.0
2013-01-23 09:45:00,47.83,47.85,47.58,47.58,16000.0,35.5731,35.588,35.3872,35.3872,16000.0
2013-01-23 09:50:00,47.59,47.68,47.57,47.63,18200.0,35.3946,35.4616,35.3798,35.4244,18200.0
2013-01-23 09:55:00,47.63,47.66,47.52,47.59,28700.0,35.4244,35.4467,35.3426,35.3946,28700.0
2013-01-23 10:00:00,47.57,47.59,47.51,47.59,16100.0,35.3798,35.3946,35.3351,35.3946,16100.0
2013-01-23 10:05:00,47.58,47.64,47.56,47.63,5900.0,35.3872,35.4318,35.3723,35.4244,5900.0
2013-01-23 10:10:00,47.62,47.72,47.62,47.65,9000.0,35.4169,35.4913,35.4169,35.4393,9000.0
2013-01-23 10:15:00,47.67,47.67,47.58,47.58,6200.0,35.4541,35.4541,35.3872,35.3872,6200.0
2013-01-23 10:20:00,47.58,47.65,47.57,47.62,12600.0,35.3872,35.4393,35.3798,35.4169,12600.0
2013-01-23 10:25:00,47.62,47.65,47.61,47.63,6200.0,35.4169,35.4393,35.4095,35.4244,6200.0
2013-01-23 10:30:00,47.65,47.65,47.55,47.58,3700.0,35.4393,35.4393,35.3649,35.3872,3700.0
2013-01-23 10:35:00,47.58,47.65,47.57,47.62,6100.0,35.3872,35.4393,35.3798,35.4169,6100.0
2013-01-23 10:40:00,47.63,47.71,47.62,47.67,6200.0,35.4244,35.4839,35.4169,35.4541,6200.0
2013-01-23 10:45:00,47.65,47.69,47.63,47.63,2900.0,35.4393,35.469,35.4244,35.4244,2900.0
2013-01-23 10:50:00,47.66,47.72,47.66,47.72,2700.0,35.4467,35.4913,35.4467,35.4913,2700.0
2013-01-23 10:55:00,47.72,47.8,47.71,47.8,6800.0,35.4913,35.5508,35.4839,35.5508,6800.0
2013-01-23 11:00:00,47.8,47.8,47.76,47.77,4700.0,35.5508,35.5508,35.5211,35.5285,4700.0
2013-01-23 11:05:00,47.77,47.82,47.77,47.81,20000.0,35.5285,35.5657,35.5285,35.5583,20000.0
2013-01-23 11:10:00,47.84,47.92,47.84,47.91,6100.0,35.5806,35.6401,35.5806,35.6326,6100.0
2013-01-23 11:15:00,47.91,47.97,47.91,47.97,1600.0,35.6326,35.6773,35.6326,35.6773,1600.0
2013-01-23 11:20:00,47.99,47.99,47.9,47.9,26000.0,35.6921,35.6921,35.6252,35.6252,26000.0
2013-01-23 11:25:00,47.89,47.94,47.88,47.91,3400.0,35.6178,35.6549,35.6103,35.6326,3400.0
2013-01-23 11:30:00,47.91,47.94,47.91,47.94,2400.0,35.6326,35.6549,35.6326,35.6549,2400.0
2013-01-23 11:35:00,47.92,47.94,47.91,47.94,1600.0,35.6401,35.6549,35.6326,35.6549,1600.0
2013-01-23 11:40:00,47.93,47.94,47.89,47.92,15500.0,35.6475,35.6549,35.6178,35.6401,15500.0
2013-01-23 11:45:00,47.93,47.93,47.9,47.91,2600.0,35.6475,35.6475,35.6252,35.6326,2600.0
2013-01-23 11:50:00,47.91,47.97,47.91,47.97,4600.0,35.6326,35.6773,35.6326,35.6773,4600.0
2013-01-23 11:55:00,47.97,48.1,47.97,48.1,28100.0,35.6773,35.7739,35.6773,35.7739,28100.0
2013-01-23 12:00:00,48.09,48.11,48.09,48.1,12000.0,35.7665,35.7814,35.7665,35.7739,12000.0
2013-01-23 12:05:00,48.09,48.1,48.07,48.07,5500.0,35.7665,35.7739,35.7516,35.7516,5500.0
2013-01-23 12:10:00,48.07,48.13,48.07,48.12,6100.0,35.7516,35.7963,35.7516,35.7888,6100.0
2013-01-23 12:15:00,48.12,48.15,48.01,48.02,12400.0,35.7888,35.8111,35.707,35.7144,12400.0
2013-01-23 12:20:00,48.0,48.02,47.98,48.0,4800.0,35.6996,35.7144,35.6847,35.6996,4800.0
2013-01-23 12:25:00,47.99,47.99,47.96,47.97,2600.0,35.6921,35.6921,35.6698,35.6773,2600.0
2013-01-23 12:30:00,47.95,48.0,47.93,47.99,9400.0,35.6624,35.6996,35.6475,35.6921,9400.0
2013-01-23 12:35:00,47.99,48.0,47.97,47.98,1600.0,35.6921,35.6996,35.6773,35.6847,1600.0
2013-01-23 12:40:00,47.97,48.01,47.95,48.01,2800.0,35.6773,35.707,35.6624,35.707,2800.0
2013-01-23 12:45:00,48.0,48.01,47.97,47.99,1000.0,35.6996,35.707,35.6773,35.6921,1000.0
2013-01-23 12:50:00,48.0,48.01,47.97,48.0,2300.0,35.6996,35.707,35.6773,35.6996,2300.0
2013-01-23 12:55:00,47.96,48.01,47.96,48.01,2900.0,35.6698,35.707,35.6698,35.707,2900.0
2013-01-23 13:00:00,48.01,48.04,47.99,48.01,2500.0,35.707,35.7293,35.6921,35.707,2500.0
2013-01-23 13:05:00,48.01,48.01,47.98,48.01,3700.0,35.707,35.707,35.6847,35.707,3700.0
2013-01-23 13:10:00,48.0,48.02,47.98,48.0,4900.0,35.6996,35.7144,35.6847,35.6996,4900.0
2013-01-23 13:15:00,47.99,48.02,47.99,48.0,4200.0,35.6921,35.7144,35.6921,35.6996,4200.0
2013-01-23 13:20:00,48.01,48.02,48.0,48.02,3200.0,35.707,35.7144,35.6996,35.7144,3200.0
2013-01-23 13:25:00,48.0,48.02,47.98,47.98,2500.0,35.6996,35.7144,35.6847,35.6847,2500.0
2013-01-23 13:30:00,47.94,48.01,47.94,48.01,4000.0,35.6549,35.707,35.6549,35.707,4000.0
2013-01-23 13:35:00,48.0,48.02,47.99,48.02,3400.0,35.6996,35.7144,35.6921,35.7144,3400.0
2013-01-23 13:40:00,48.0,48.04,48.0,48.01,4800.0,35.6996,35.7293,35.6996,35.707,4800.0
2013-01-23 13:45:00,48.02,48.04,48.0,48.03,4300.0,35.7144,35.7293,35.6996,35.7219,4300.0
2013-01-23 13:50:00,48.02,48.05,48.0,48.03,3500.0,35.7144,35.7368,35.6996,35.7219,3500.0
2013-01-23 13:55:00,48.03,48.06,48.0,48.0,6700.0,35.7219,35.7442,35.6996,35.6996,6700.0
2013-01-23 14:00:00,48.02,48.13,48.0,48.12,6800.0,35.7144,35.7963,35.6996,35.7888,6800.0
2013-01-23 14:05:00,48.09,48.18,48.09,48.14,18300.0,35.7665,35.8334,35.7665,35.8037,18300.0
2013-01-23 14:10:00,48.14,48.19,48.12,48.17,4400.0,35.8037,35.8409,35.7888,35.826,4400.0
2013-01-23 14:15:00,48.17,48.21,48.17,48.21,3800.0,35.826,35.8558,35.826,35.8558,3800.0
2013-01-23 14:20:00,48.22,48.27,48.22,48.27,6900.0,35.8632,35.9004,35.8632,35.9004,6900.0
2013-01-23 14:25:00,48.26,48.3,48.26,48.3,3200.0,35.8929,35.9227,35.8929,35.9227,3200.0
2013-01-23 14:30:00,48.29,48.32,48.23,48.24,5600.0,35.9153,35.9376,35.8706,35.8781,5600.0
2013-01-23 14:35:00,48.25,48.28,48.25,48.28,3100.0,35.8855,35.9078,35.8855,35.9078,3100.0
2013-01-23 14:40:00,48.28,48.28,48.23,48.24,6300.0,35.9078,35.9078,35.8706,35.8781,6300.0
2013-01-23 14:45:00,48.23,48.24,48.21,48.21,2600.0,35.8706,35.8781,35.8558,35.8558,2600.0
2013-01-23 14:50:00,48.21,48.24,48.17,48.19,7900.0,35.8558,35.8781,35.826,35.8409,7900.0
2013-01-23 14:55:00,48.17,48.24,48.17,48.2,8300.0,35.826,35.8781,35.826,35.8483,8300.0
2013-01-23 15:00:00,48.2,48.25,48.2,48.25,5600.0,35.8483,35.8855,35.8483,35.8855,5600.0
2013-01-23 15:05:00,48.26,48.28,48.23,48.25,4700.0,35.8929,35.9078,35.8706,35.8855,4700.0
2013-01-23 15:10:00,48.24,48.25,48.22,48.22,5500.0,35.8781,35.8855,35.8632,35.8632,5500.0
2013-01-23 15:15:00,48.22,48.22,48.15,48.16,9000.0,35.8632,35.8632,35.8111,35.8186,9000.0
2013-01-23 15:20:00,48.16,48.17,48.09,48.1,10000.0,35.8186,35.826,35.7665,35.7739,10000.0
2013-01-23 15:25:00,48.09,48.12,48.08,48.08,9300.0,35.7665,35.7888,35.7591,35.7591,9300.0
2013-01-23 15:30:00,48.08,48.15,48.06,48.14,9100.0,35.7591,35.8111,35.7442,35.8037,9100.0
2013-01-23 15:35:00,48.15,48.17,48.12,48.14,9900.0,35.8111,35.826,35.7888,35.8037,9900.0
2013-01-23 15:40:00,48.13,48.17,48.13,48.17,12400.0,35.7963,35.826,35.7963,35.826,12400.0
2013-01-23 15:45:00,48.17,48.22,48.14,48.15,16500.0,35.826,35.8632,35.8037,35.8111,16500.0
2013-01-23 15:50:00,48.15,48.18,48.14,48.15,19200.0,35.8111,35.8334,35.8037,35.8111,19200.0
2013-01-23 15:55:00,48.16,48.16,48.03,48.06,143900.0,35.8186,35.8186,35.7219,35.7442,143900.0
2013-01-24 09:30:00,48.13,48.51,48.09,48.42,19000.0,35.7963,36.0789,35.7665,36.0119,19000.0
2013-01-24 09:35:00,48.38,48.67,48.38,48.66,6900.0,35.9822,36.1979,35.9822,36.1904,6900.0
2013-01-24 09:40:00,48.66,48.75,48.56,48.74,14900.0,36.1904,36.2574,36.1161,36.2499,14900.0
2013-01-24 09:45:00,48.74,48.89,48.72,48.86,8500.0,36.2499,36.3615,36.2351,36.3392,8500.0
2013-01-24 09:50:00,48.86,49.0,48.86,49.0,9300.0,36.3392,36.4433,36.3392,36.4433,9300.0
2013-01-24 09:55:00,49.0,49.02,48.9,49.02,11300.0,36.4433,36.4582,36.3689,36.4582,11300.0
2013-01-24 10:00:00,49.02,49.03,48.91,48.93,14700.0,36.4582,36.4656,36.3764,36.3912,14700.0
2013-01-24 10:05:00,48.93,48.95,48.78,48.78,11300.0,36.3912,36.4061,36.2797,36.2797,11300.0
2013-01-24 10:10:00,48.8,48.84,48.72,48.74,20300.0,36.2946,36.3243,36.2351,36.2499,20300.0
2013-01-24 10:15:00,48.74,48.75,48.62,48.65,18300.0,36.2499,36.2574,36.1607,36.183,18300.0
2013-01-24 10:20:00,48.65,48.65,48.55,48.55,4000.0,36.183,36.183,36.1086,36.1086,4000.0
2013-01-24 10:25:00,48.56,48.58,48.54,48.56,5900.0,36.1161,36.1309,36.1012,36.1161,5900.0
2013-01-24 10:30:00,48.56,48.6,48.55,48.6,6000.0,36.1161,36.1458,36.1086,36.1458,6000.0
2013-01-24 10:35:00,48.6,48.61,48.5,48.5,5700.0,36.1458,36.1532,36.0714,36.0714,5700.0
2013-01-24 10:40:00,48.51,48.51,48.43,48.47,7300.0,36.0789,36.0789,36.0194,36.0491,7300.0
2013-01-24 10:45:00,48.46,48.47,48.43,48.46,3200.0,36.0417,36.0491,36.0194,36.0417,3200.0
2013-01-24 10:50:00,48.46,48.47,48.45,48.46,6100.0,36.0417,36.0491,36.0343,36.0417,6100.0
2013-01-24 10:55:00,48.47,48.51,48.46,48.51,9000.0,36.0491,36.0789,36.0417,36.0789,9000.0
2013-01-24 11:00:00,48.51,48.57,48.51,48.57,4700.0,36.0789,36.1235,36.0789,36.1235,4700.0
2013-01-24 11:05:00,48.57,48.57,48.46,48.47,5300.0,36.1235,36.1235,36.0417,36.0491,5300.0
2013-01-24 11:10:00,48.47,48.47,48.44,48.47,4200.0,36.0491,36.0491,36.0268,36.0491,4200.0
2013-01-24 11:15:00,48.49,48.53,48.47,48.53,6800.0,36.064,36.0938,36.0491,36.0938,6800.0
2013-01-24 11:20:00,48.53,48.53,48.48,48.5,6700.0,36.0938,36.0938,36.0566,36.0714,6700.0
2013-01-24 11:25:00,48.49,48.5,48.44,48.46,12200.0,36.064,36.0714,36.0268,36.0417,12200.0
2013-01-24 11:30:00,48.46,48.49,48.46,48.48,3500.0,36.0417,36.064,36.0417,36.0566,3500.0
2013-01-24 11:35:00,48.48,48.5,48.43,48.44,9300.0,36.0566,36.0714,36.0194,36.0268,9300.0
2013-01-24 11:40:00,48.45,48.45,48.34,48.34,12500.0,36.0343,36.0343,35.9524,35.9524,12500.0
2013-01-24 11:45:00,48.35,48.36,48.29,48.3,13400.0,35.9599,35.9673,35.9153,35.9227,13400.0
2013-01-24 11:50:00,48.31,48.32,48.22,48.22,5700.0,35.9301,35.9376,35.8632,35.8632,5700.0
2013-01-24 11:55:00,48.23,48.26,48.23,48.25,5100.0,35.8706,35.8929,35.8706,35.8855,5100.0
2013-01-24 12:00:00,48.23,48.26,48.21,48.25,16400.0,35.8706,35.8929,35.8558,35.8855,16400.0
2013-01-24 12:05:00,48.24,48.24,48.09,48.1,8300.0,35.8781,35.8781,35.7665,35.7739,8300.0
2013-01-24 12:10:00,48.1,48.11,48.05,48.06,9400.0,35.7739,35.7814,35.7368,35.7442,9400.0
2013-01-24 12:15:00,48.05,48.06,47.99,48.03,9700.0,35.7368,35.7442,35.6921,35.7219,9700.0
2013-01-24 12:20:00,48.02,48.02,47.81,47.81,10300.0,35.7144,35.7144,35.5583,35.5583,10300.0
2013-01-24 12:25:00,47.82,47.95,47.82,47.85,24000.0,35.5657,35.6624,35.5657,35.588,24000.0
2013-01-24 12:30:00,47.84,47.84,47.71,47.84,10400.0,35.5806,35.5806,35.4839,35.5806,10400.0
2013-01-24 12:35:00,47.85,47.85,47.72,47.72,14800.0,35.588,35.588,35.4913,35.4913,14800.0
2013-01-24 12:40:00,47.71,47.83,47.7,47.78,16700.0,35.4839,35.5731,35.4764,35.5359,16700.0
2013-01-24 12:45:00,47.78,47.87,47.75,47.81,13000.0,35.5359,35.6029,35.5136,35.5583,13000.0
2013-01-24 12:50:00,47.82,47.85,47.78,47.85,9700.0,35.5657,35.588,35.5359,35.588,9700.0
2013-01-24 12:55:00,47.84,47.86,47.74,47.76,14600.0,35.5806,35.5954,35.5062,35.5211,14600.0
2013-01-24 13:00:00,47.78,47.78,47.71,47.71,10600.0,35.5359,35.5359,35.4839,35.4839,10600.0
2013-01-24 13:05:00,47.71,47.77,47.68,47.77,4900.0,35.4839,35.5285,35.4616,35.5285,4900.0
2013-01-24 13:10:00,47.77,47.81,47.77,47.78,5300.0,35.5285,35.5583,35.5285,35.5359,5300.0
2013-01-24 13:15:00,47.76,47.94,47.76,47.9,8300.0,35.5211,35.6549,35.5211,35.6252,8300.0
2013-01-24 13:20:00,47.92,47.93,47.9,47.92,1900.0,35.6401,35.6475,35.6252,35.6401,1900.0
2013-01-24 13:25:00,47.92,47.99,47.91,47.97,13200.0,35.6401,35.6921,35.6326,35.6773,13200.0
2013-01-24 13:30:00,47.97,48.03,47.95,48.03,6700.0,35.6773,35.7219,35.6624,35.7219,6700.0
2013-01-24 13:35:00,48.04,48.1,48.0,48.01,7300.0,35.7293,35.7739,35.6996,35.707,7300.0
2013-01-24 13:40:00,47.99,48.0,47.9,47.92,10800.0,35.6921,35.6996,35.6252,35.6401,10800.0
2013-01-24 13:45:00,47.91,47.91,47.76,47.77,7000.0,35.6326,35.6326,35.5211,35.5285,7000.0
2013-01-24 13:50:00,47.75,47.84,47.74,47.84,10000.0,35.5136,35.5806,35.5062,35.5806,10000.0
2013-01-24 13:55:00,47.85,47.85,47.78,47.84,9900.0,35.588,35.588,35.5359,35.5806,9900.0
2013-01-24 14:00:00,47.83,47.84,47.78,47.79,5300.0,35.5731,35.5806,35.5359,35.5434,5300.0
2013-01-24 14:05:00,47.77,47.85,47.77,47.85,10000.0,35.5285,35.588,35.5285,35.588,10000.0
2013-01-24 14:10:00,47.85,47.85,47.79,47.79,13400.0,35.588,35.588,35.5434,35.5434,13400.0
2013-01-24 14:15:00,47.79,47.82,47.79,47.8,4000.0,35.5434,35.5657,35.5434,35.5508,4000.0
2013-01-24 14:20:00,47.8,47.85,47.8,47.84,12300.0,35.5508,35.588,35.5508,35.5806,12300.0
2013-01-24 14:25:00,47.84,47.85,47.8,47.8,14500.0,35.5806,35.588,35.5508,35.5508,14500.0
2013-01-24 14:30:00,47.8,47.85,47.8,47.84,30200.0,35.5508,35.588,35.5508,35.5806,30200.0
2013-01-24 14:35:00,47.85,47.85,47.82,47.84,17500.0,35.588,35.588,35.5657,35.5806,17500.0
2013-01-24 14:40:00,47.85,47.89,47.85,47.89,6200.0,35.588,35.6178,35.588,35.6178,6200.0
2013-01-24 14:45:00,47.9,47.94,47.9,47.93,9000.0,35.6252,35.6549,35.6252,35.6475,9000.0
2013-01-24 14:50:00,47.93,47.94,47.89,47.9,8200.0,35.6475,35.6549,35.6178,35.6252,8200.0
2013-01-24 14:55:00,47.9,47.92,47.8,47.81,8500.0,35.6252,35.6401,35.5508,35.5583,8500.0
2013-01-24 15:00:00,47.81,47.86,47.8,47.82,19600.0,35.5583,35.5954,35.5508,35.5657,19600.0
2013-01-24 15:05:00,47.82,47.86,47.78,47.85,16200.0,35.5657,35.5954,35.5359,35.588,16200.0
2013-01-24 15:10:00,47.84,47.9,47.83,47.89,18900.0,35.5806,35.6252,35.5731,35.6178,18900.0
2013-01-24 15:15:00,47.89,47.95,47.85,47.94,24600.0,35.6178,35.6624,35.588,35.6549,24600.0
2013-01-24 15:20:00,47.94,48.0,47.94,48.0,9700.0,35.6549,35.6996,35.6549,35.6996,9700.0
2013-01-24 15:25:00,48.0,48.0,47.99,48.0,14800.0,35.6996,35.6996,35.6921,35.6996,14800.0
2013-01-24 15:30:00,48.0,48.02,47.99,48.0,30300.0,35.6996,35.7144,35.6921,35.6996,30300.0
2013-01-24 15:35:00,48.0,48.08,47.99,48.07,16000.0,35.6996,35.7591,35.6921,35.7516,16000.0
2013-01-24 15:40:00,48.07,48.14,48.07,48.14,15900.0,35.7516,35.8037,35.7516,35.8037,15900.0
2013-01-24 15:45:00,48.12,48.12,47.99,48.02,20500.0,35.7888,35.7888,35.6921,35.7144,20500.0
2013-01-24 15:50:00,48.01,48.02,47.91,47.91,23600.0,35.707,35.7144,35.6326,35.6326,23600.0
2013-01-24 15:55:00,47.91,47.96,47.89,47.94,46000.0,35.6326,35.6698,35.6178,35.6549,46000.0
2013-01-25 09:30:00,48.19,48.43,47.94,48.19,17800.0,35.8409,36.0194,35.6549,35.8409,17800.0
2013-01-25 09:35:00,48.19,48.27,48.19,48.25,3600.0,35.8409,35.9004,35.8409,35.8855,3600.0
2013-01-25 09:40:00,48.25,48.43,48.25,48.43,5300.0,35.8855,36.0194,35.8855,36.0194,5300.0
2013-01-25 09:45:00,48.41,48.46,48.36,48.36,7700.0,36.0045,36.0417,35.9673,35.9673,7700.0
2013-01-25 09:50:00,48.39,48.46,48.36,48.43,6500.0,35.9896,36.0417,35.9673,36.0194,6500.0
2013-01-25 09:55:00,48.42,48.48,48.35,48.37,4000.0,36.0119,36.0566,35.9599,35.9748,4000.0
2013-01-25 10:00:00,48.31,48.38,48.25,48.34,9500.0,35.9301,35.9822,35.8855,35.9524,9500.0
2013-01-25 10:05:00,48.36,48.47,48.36,48.47,5600.0,35.9673,36.0491,35.9673,36.0491,5600.0
2013-01-25 10:10:00,48.49,48.61,48.49,48.61,2900.0,36.064,36.1532,36.064,36.1532,2900.0
2013-01-25 10:15:00,48.58,48.77,48.58,48.77,14400.0,36.1309,36.2722,36.1309,36.2722,14400.0
2013-01-25 10:20:00,48.75,48.79,48.69,48.69,6300.0,36.2574,36.2871,36.2127,36.2127,6300.0
2013-01-25 10:25:00,48.67,48.67,48.44,48.44,6100.0,36.1979,36.1979,36.0268,36.0268,6100.0
2013-01-25 10:30:00,48.43,48.47,48.39,48.41,7400.0,36.0194,36.0491,35.9896,36.0045,7400.0
2013-01-25 10:35:00,48.41,48.42,48.36,48.36,2700.0,36.0045,36.0119,35.9673,35.9673,2700.0
2013-01-25 10:40:00,48.38,48.44,48.37,48.43,4200.0,35.9822,36.0268,35.9748,36.0194,4200.0
2013-01-25 10:45:00,48.41,48.5,48.36,48.4,27500.0,36.0045,36.0714,35.9673,35.9971,27500.0
2013-01-25 10:50:00,48.4,48.43,48.38,48.4,5400.0,35.9971,36.0194,35.9822,35.9971,5400.0
2013-01-25 10:55:00,48.39,48.43,48.39,48.43,6700.0,35.9896,36.0194,35.9896,36.0194,6700.0
2013-01-25 11:00:00,48.43,48.45,48.42,48.43,7600.0,36.0194,36.0343,36.0119,36.0194,7600.0
2013-01-25 11:05:00,48.43,48.46,48.38,48.38,6900.0,36.0194,36.0417,35.9822,35.9822,6900.0
2013-01-25 11:10:00,48.37,48.43,48.36,48.39,6300.0,35.9748,36.0194,35.9673,35.9896,6300.0
2013-01-25 11:15:00,48.36,48.37,48.25,48.32,6100.0,35.9673,35.9748,35.8855,35.9376,6100.0
2013-01-25 11:20:00,48.32,48.34,48.29,48.34,2600.0,35.9376,35.9524,35.9153,35.9524,2600.0
2013-01-25 11:25:00,48.36,48.48,48.35,48.48,4800.0,35.9673,36.0566,35.9599,36.0566,4800.0
2013-01-25 11:30:00,48.48,48.48,48.36,48.42,3700.0,36.0566,36.0566,35.9673,36.0119,3700.0
2013-01-25 11:35:00,48.44,48.46,48.44,48.46,2600.0,36.0268,36.0417,36.0268,36.0417,2600.0
2013-01-25 11:40:00,48.48,48.49,48.42,48.42,5300.0,36.0566,36.064,36.0119,36.0119,5300.0
2013-01-25 11:45:00,48.41,48.44,48.38,48.42,3700.0,36.0045,36.0268,35.9822,36.0119,3700.0
2013-01-25 11:50:00,48.43,48.43,48.4,48.42,2500.0,36.0194,36.0194,35.9971,36.0119,2500.0
2013-01-25 11:55:00,48.4,48.43,48.39,48.43,3500.0,35.9971,36.0194,35.9896,36.0194,3500.0
2013-01-25 12:00:00,48.43,48.47,48.43,48.46,1700.0,36.0194,36.0491,36.0194,36.0417,1700.0
2013-01-25 12:05:00,48.46,48.55,48.45,48.53,9000.0,36.0417,36.1086,36.0343,36.0938,9000.0
2013-01-25 12:10:00,48.54,48.55,48.54,48.55,2800.0,36.1012,36.1086,36.1012,36.1086,2800.0
2013-01-25 12:15:00,48.56,48.6,48.55,48.59,9300.0,36.1161,36.1458,36.1086,36.1384,9300.0
2013-01-25 12:20:00,48.6,48.6,48.54,48.55,2000.0,36.1458,36.1458,36.1012,36.1086,2000.0
2013-01-25 12:25:00,48.57,48.59,48.55,48.55,1200.0,36.1235,36.1384,36.1086,36.1086,1200.0
2013-01-25 12:30:00,48.55,48.57,48.55,48.57,400.0,36.1086,36.1235,36.1086,36.1235,400.0
2013-01-25 12:35:00,48.57,48.58,48.56,48.58,2200.0,36.1235,36.1309,36.1161,36.1309,2200.0
2013-01-25 12:40:00,48.58,48.63,48.57,48.63,15700.0,36.1309,36.1681,36.1235,36.1681,15700.0
2013-01-25 12:45:00,48.62,48.63,48.61,48.61,5400.0,36.1607,36.1681,36.1532,36.1532,5400.0
2013-01-25 12:50:00,48.61,48.63,48.54,48.55,14000.0,36.1532,36.1681,36.1012,36.1086,14000.0
2013-01-25 12:55:00,48.55,48.57,48.51,48.52,28800.0,36.1086,36.1235,36.0789,36.0863,28800.0
2013-01-25 13:00:00,48.52,48.52,48.47,48.47,16400.0,36.0863,36.0863,36.0491,36.0491,16400.0
2013-01-25 13:05:00,48.47,48.48,48.44,48.45,3500.0,36.0491,36.0566,36.0268,36.0343,3500.0
2013-01-25 13:10:00,48.45,48.48,48.45,48.48,25400.0,36.0343,36.0566,36.0343,36.0566,25400.0
2013-01-25 13:15:00,48.47,48.53,48.47,48.5,58600.0,36.0491,36.0938,36.0491,36.0714,58600.0
2013-01-25 13:20:00,48.49,48.49,48.44,48.44,5600.0,36.064,36.064,36.0268,36.0268,5600.0
2013-01-25 13:25:00,48.44,48.52,48.43,48.5,4300.0,36.0268,36.0863,36.0194,36.0714,4300.0
2013-01-25 13:30:00,48.48,48.53,48.48,48.51,3900.0,36.0566,36.0938,36.0566,36.0789,3900.0
2013-01-25 13:35:00,48.5,48.51,48.47,48.49,2100.0,36.0714,36.0789,36.0491,36.064,2100.0
2013-01-25 13:40:00,48.5,48.56,48.5,48.54,1800.0,36.0714,36.1161,36.0714,36.1012,1800.0
2013-01-25 13:45:00,48.55,48.58,48.47,48.48,7000.0,36.1086,36.1309,36.0491,36.0566,7000.0
2013-01-25 13:50:00,48.49,48.5,48.48,48.5,1600.0,36.064,36.0714,36.0566,36.0714,1600.0
2013-01-25 13:55:00,48.5,48.52,48.48,48.52,1900.0,36.0714,36.0863,36.0566,36.0863,1900.0
2013-01-25 14:00:00,48.51,48.52,48.48,48.49,5400.0,36.0789,36.0863,36.0566,36.064,5400.0
2013-01-25 14:05:00,48.5,48.56,48.5,48.56,5300.0,36.0714,36.1161,36.0714,36.1161,5300.0
2013-01-25 14:10:00,48.55,48.57,48.55,48.56,4600.0,36.1086,36.1235,36.1086,36.1161,4600.0
2013-01-25 14:15:00,48.56,48.56,48.51,48.51,3200.0,36.1161,36.1161,36.0789,36.0789,3200.0
2013-01-25 14:20:00,48.52,48.52,48.47,48.48,29400.0,36.0863,36.0863,36.0491,36.0566,29400.0
2013-01-25 14:25:00,48.48,48.5,48.48,48.5,6000.0,36.0566,36.0714,36.0566,36.0714,6000.0
2013-01-25 14:30:00,48.51,48.51,48.48,48.5,4400.0,36.0789,36.0789,36.0566,36.0714,4400.0
2013-01-25 14:35:00,48.51,48.54,48.41,48.5,159900.0,36.0789,36.1012,36.0045,36.0714,159900.0
2013-01-25 14:40:00,48.5,48.54,48.49,48.53,7300.0,36.0714,36.1012,36.064,36.0938,7300.0
2013-01-25 14:45:00,48.53,48.54,48.47,48.47,8500.0,36.0938,36.1012,36.0491,36.0491,8500.0
2013-01-25 14:50:00,48.49,48.57,48.47,48.57,9200.0,36.064,36.1235,36.0491,36.1235,9200.0
2013-01-25 14:55:00,48.57,48.59,48.54,48.56,15500.0,36.1235,36.1384,36.1012,36.1161,15500.0
2013-01-25 15:00:00,48.56,48.63,48.56,48.63,28200.0,36.1161,36.1681,36.1161,36.1681,28200.0
2013-01-25 15:05:00,48.62,48.68,48.59,48.68,91700.0,36.1607,36.2053,36.1384,36.2053,91700.0
2013-01-25 15:10:00,48.67,48.67,48.57,48.61,18800.0,36.1979,36.1979,36.1235,36.1532,18800.0
2013-01-25 15:15:00,48.62,48.64,48.57,48.59,15000.0,36.1607,36.1756,36.1235,36.1384,15000.0
2013-01-25 15:20:00,48.59,48.63,48.59,48.61,7000.0,36.1384,36.1681,36.1384,36.1532,7000.0
2013-01-25 15:25:00,48.62,48.65,48.61,48.65,8100.0,36.1607,36.183,36.1532,36.183,8100.0
2013-01-25 15:30:00,48.65,48.7,48.65,48.69,28200.0,36.183,36.2202,36.183,36.2127,28200.0
2013-01-25 15:35:00,48.68,48.72,48.67,48.72,27100.0,36.2053,36.2351,36.1979,36.2351,27100.0
2013-01-25 15:40:00,48.71,48.72,48.68,48.71,22600.0,36.2276,36.2351,36.2053,36.2276,22600.0
2013-01-25 15:45:00,48.71,48.72,48.68,48.7,30500.0,36.2276,36.2351,36.2053,36.2202,30500.0
2013-01-25 15:50:00,48.71,48.77,48.69,48.77,29200.0,36.2276,36.2722,36.2127,36.2722,29200.0
2013-01-25 15:55:00,48.77,48.82,48.74,48.81,53300.0,36.2722,36.3094,36.2499,36.302,53300.0
2013-01-28 09:30:00,49.05,49.05,48.78,48.78,7700.0,36.4805,36.4805,36.2797,36.2797,7700.0
2013-01-28 09:35:00,48.81,48.96,48.81,48.96,6600.0,36.302,36.4136,36.302,36.4136,6600.0
2013-01-28 09:40:00,48.94,48.95,48.86,48.88,3100.0,36.3987,36.4061,36.3392,36.3541,3100.0
2013-01-28 09:45:00,48.88,48.88,48.85,48.87,5200.0,36.3541,36.3541,36.3317,36.3466,5200.0
2013-01-28 09:50:00,48.87,48.87,48.8,48.82,13800.0,36.3466,36.3466,36.2946,36.3094,13800.0
2013-01-28 09:55:00,48.8,48.83,48.78,48.81,4700.0,36.2946,36.3169,36.2797,36.302,4700.0
2013-01-28 10:00:00,48.78,48.78,48.67,48.71,4100.0,36.2797,36.2797,36.1979,36.2276,4100.0
2013-01-28 10:05:00,48.71,48.71,48.52,48.52,59800.0,36.2276,36.2276,36.0863,36.0863,59800.0
2013-01-28 10:10:00,48.49,48.49,48.36,48.37,6200.0,36.064,36.064,35.9673,35.9748,6200.0
2013-01-28 10:15:00,48.39,48.39,48.24,48.27,14600.0,35.9896,35.9896,35.8781,35.9004,14600.0
2013-01-28 10:20:00,48.24,48.3,48.21,48.27,8800.0,35.8781,35.9227,35.8558,35.9004,8800.0
2013-01-28 10:25:00,48.3,48.35,48.29,48.35,1500.0,35.9227,35.9599,35.9153,35.9599,1500.0
2013-01-28 10:30:00,48.29,48.35,48.29,48.34,3100.0,35.9153,35.9599,35.9153,35.9524,3100.0
2013-01-28 10:35:00,48.34,48.39,48.33,48.38,9200.0,35.9524,35.9896,35.945,35.9822,9200.0
2013-01-28 10:40:00,48.41,48.41,48.34,48.35,4700.0,36.0045,36.0045,35.9524,35.9599,4700.0
2013-01-28 10:45:00,48.34,48.36,48.32,48.33,6200.0,35.9524,35.9673,35.9376,35.945,6200.0
2013-01-28 10:50:00,48.33,48.4,48.32,48.4,2400.0,35.945,35.9971,35.9376,35.9971,2400.0
2013-01-28 10:55:00,48.38,48.44,48.38,48.44,13100.0,35.9822,36.0268,35.9822,36.0268,13100.0
2013-01-28 11:00:00,48.45,48.48,48.45,48.48,1300.0,36.0343,36.0566,36.0343,36.0566,1300.0
2013-01-28 11:05:00,48.49,48.5,48.47,48.49,8600.0,36.064,36.0714,36.0491,36.064,8600.0
2013-01-28 11:10:00,48.5,48.5,48.44,48.45,3300.0,36.0714,36.0714,36.0268,36.0343,3300.0
2013-01-28 11:15:00,48.45,48.47,48.4,48.45,14100.0,36.0343,36.0491,35.9971,36.0343,14100.0
2013-01-28 11:20:00,48.44,48.47,48.42,48.44,3100.0,36.0268,36.0491,36.0119,36.0268,3100.0
2013-01-28 11:25:00,48.4,48.48,48.4,48.45,4300.0,35.9971,36.0566,35.9971,36.0343,4300.0
2013-01-28 11:30:00,48.45,48.48,48.43,48.44,9400.0,36.0343,36.0566,36.0194,36.0268,9400.0
2013-01-28 11:35:00,48.46,48.46,48.41,48.46,1900.0,36.0417,36.0417,36.0045,36.0417,1900.0
2013-01-28 11:40:00,48.44,48.47,48.42,48.44,8900.0,36.0268,36.0491,36.0119,36.0268,8900.0
2013-01-28 11:45:00,48.48,48.51,48.46,48.51,5200.0,36.0566,36.0789,36.0417,36.0789,5200.0
2013-01-28 11:50:00,48.49,48.55,48.49,48.53,4900.0,36.064,36.1086,36.064,36.0938,4900.0
2013-01-28 11:55:00,48.54,48.55,48.5,48.55,3700.0,36.1012,36.1086,36.0714,36.1086,3700.0
2013-01-28 12:00:00,48.55,48.55,48.48,48.5,2700.0,36.1086,36.1086,36.0566,36.0714,2700.0
2013-01-28 12:05:00,48.5,48.55,48.5,48.54,3600.0,36.0714,36.1086,36.0714,36.1012,3600.0
2013-01-28 12:10:00,48.53,48.53,48.5,48.5,1300.0,36.0938,36.0938,36.0714,36.0714,1300.0
2013-01-28 12:15:00,48.48,48.5,48.47,48.5,2300.0,36.0566,36.0714,36.0491,36.0714,2300.0
2013-01-28 12:20:00,48.51,48.51,48.48,48.5,6100.0,36.0789,36.0789,36.0566,36.0714,6100.0
2013-01-28 12:25:00,48.5,48.52,48.44,48.46,1300.0,36.0714,36.0863,36.0268,36.0417,1300.0
2013-01-28 12:30:00,48.45,48.45,48.36,48.36,5100.0,36.0343,36.0343,35.9673,35.9673,5100.0
2013-01-28 12:35:00,48.36,48.39,48.35,48.39,10500.0,35.9673,35.9896,35.9599,35.9896,10500.0
2013-01-28 12:40:00,48.39,48.39,48.37,48.37,600.0,35.9896,35.9896,35.9748,35.9748,600.0
2013-01-28 12:45:00,48.35,48.36,48.29,48.36,10700.0,35.9599,35.9673,35.9153,35.9673,10700.0
2013-01-28 12:50:00,48.36,48.39,48.31,48.35,31700.0,35.9673,35.9896,35.9301,35.9599,31700.0
2013-01-28 12:55:00,48.35,48.36,48.33,48.35,2900.0,35.9599,35.9673,35.945,35.9599,2900.0
2013-01-28 13:00:00,48.34,48.36,48.28,48.31,9000.0,35.9524,35.9673,35.9078,35.9301,9000.0
2013-01-28 13:05:00,48.31,48.37,48.28,48.35,4400.0,35.9301,35.9748,35.9078,35.9599,4400.0
2013-01-28 13:10:00,48.33,48.35,48.3,48.32,1900.0,35.945,35.9599,35.9227,35.9376,1900.0
2013-01-28 13:15:00,48.34,48.37,48.34,48.35,1600.0,35.9524,35.9748,35.9524,35.9599,1600.0
2013-01-28 13:20:00,48.34,48.34,48.31,48.34,2600.0,35.9524,35.9524,35.9301,35.9524,2600.0
2013-01-28 13:25:00,48.34,48.34,48.32,48.32,2000.0,35.9524,35.9524,35.9376,35.9376,2000.0
2013-01-28 13:30:00,48.32,48.32,48.26,48.27,8000.0,35.9376,35.9376,35.8929,35.9004,8000.0
2013-01-28 13:35:00,48.27,48.3,48.25,48.29,3700.0,35.9004,35.9227,35.8855,35.9153,3700.0
2013-01-28 13:40:00,48.3,48.31,48.27,48.31,1300.0,35.9227,35.9301,35.9004,35.9301,1300.0
2013-01-28 13:45:00,48.28,48.32,48.25,48.25,2700.0,35.9078,35.9376,35.8855,35.8855,2700.0
2013-01-28 13:50:00,48.25,48.29,48.22,48.26,5700.0,35.8855,35.9153,35.8632,35.8929,5700.0
2013-01-28 13:55:00,48.27,48.32,48.23,48.28,4600.0,35.9004,35.9376,35.8706,35.9078,4600.0
2013-01-28 14:00:00,48.29,48.31,48.28,48.29,3200.0,35.9153,35.9301,35.9078,35.9153,3200.0
2013-01-28 14:05:00,48.31,48.31,48.27,48.27,6400.0,35.9301,35.9301,35.9004,35.9004,6400.0
2013-01-28 14:10:00,48.29,48.32,48.24,48.27,21400.0,35.9153,35.9376,35.8781,35.9004,21400.0
2013-01-28 14:15:00,48.31,48.31,48.29,48.29,7200.0,35.9301,35.9301,35.9153,35.9153,7200.0
2013-01-28 14:20:00,48.28,48.32,48.27,48.3,6800.0,35.9078,35.9376,35.9004,35.9227,6800.0
2013-01-28 14:25:00,48.3,48.35,48.3,48.34,12000.0,35.9227,35.9599,35.9227,35.9524,12000.0
2013-01-28 14:30:00,48.33,48.34,48.32,48.34,2700.0,35.945,35.9524,35.9376,35.9524,2700.0
2013-01-28 14:35:00,48.33,48.33,48.22,48.22,8100.0,35.945,35.945,35.8632,35.8632,8100.0
2013-01-28 14:40:00,48.22,48.22,48.16,48.21,11200.0,35.8632,35.8632,35.8186,35.8558,11200.0
2013-01-28 14:45:00,48.21,48.29,48.21,48.28,5700.0,35.8558,35.9153,35.8558,35.9078,5700.0
2013-01-28 14:50:00,48.28,48.3,48.23,48.3,5400.0,35.9078,35.9227,35.8706,35.9227,5400.0
2013-01-28 14:55:00,48.3,48.31,48.29,48.31,1900.0,35.9227,35.9301,35.9153,35.9301,1900.0
2013-01-28 15:00:00,48.29,48.3,48.26,48.29,9300.0,35.9153,35.9227,35.8929,35.9153,9300.0
2013-01-28 15:05:00,48.29,48.33,48.2,48.33,9600.0,35.9153,35.945,35.8483,35.945,9600.0
2013-01-28 15:10:00,48.33,48.34,48.31,48.33,5800.0,35.945,35.9524,35.9301,35.945,5800.0
2013-01-28 15:15:00,48.32,48.32,48.26,48.26,10600.0,35.9376,35.9376,35.8929,35.8929,10600.0
2013-01-28 15:20:00,48.23,48.24,48.12,48.15,25500.0,35.8706,35.8781,35.7888,35.8111,25500.0
2013-01-28 15:25:00,48.17,48.25,48.17,48.24,10000.0,35.826,35.8855,35.826,35.8781,10000.0
2013-01-28 15:30:00,48.23,48.23,48.17,48.19,16200.0,35.8706,35.8706,35.826,35.8409,16200.0
2013-01-28 15:35:00,48.19,48.2,48.18,48.18,10500.0,35.8409,35.8483,35.8334,35.8334,10500.0
2013-01-28 15:40:00,48.18,48.2,48.16,48.2,24200.0,35.8334,35.8483,35.8186,35.8483,24200.0
2013-01-28 15:45:00,48.2,48.2,48.19,48.19,14900.0,35.8483,35.8483,35.8409,35.8409,14900.0
2013-01-28 15:50:00,48.2,48.28,48.19,48.28,33800.0,35.8483,35.9078,35.8409,35.9078,33800.0
2013-01-28 15:55:00,48.28,48.28,48.18,48.2,73700.0,35.9078,35.9078,35.8334,35.8483,73700.0
2013-01-29 09:30:00,48.3,48.48,48.21,48.47,7500.0,35.9227,36.0566,35.8558,36.0491,7500.0
2013-01-29 09:35:00,48.35,48.43,48.01,48.03,19500.0,35.9599,36.0194,35.707,35.7219,19500.0
2013-01-29 09:40:00,48.03,48.03,47.86,47.86,7100.0,35.7219,35.7219,35.5954,35.5954,7100.0
2013-01-29 09:45:00,47.9,48.0,47.89,47.95,4900.0,35.6252,35.6996,35.6178,35.6624,4900.0
2013-01-29 09:50:00,48.03,48.03,48.02,48.02,600.0,35.7219,35.7219,35.7144,35.7144,600.0
2013-01-29 09:55:00,48.04,48.05,47.92,47.95,14800.0,35.7293,35.7368,35.6401,35.6624,14800.0
2013-01-29 10:00:00,47.92,47.98,47.75,47.76,18400.0,35.6401,35.6847,35.5136,35.5211,18400.0
2013-01-29 10:05:00,47.8,47.81,47.56,47.64,20900.0,35.5508,35.5583,35.3723,35.4318,20900.0
2013-01-29 10:10:00,47.67,47.67,47.43,47.48,56600.0,35.4541,35.4541,35.2756,35.3128,56600.0
2013-01-29 10:15:00,47.48,47.54,47.3,47.45,57400.0,35.3128,35.3574,35.1789,35.2905,57400.0
2013-01-29 10:20:00,47.44,47.6,47.42,47.42,29800.0,35.2831,35.4021,35.2682,35.2682,29800.0
2013-01-29 10:25:00,47.46,47.52,47.44,47.49,18700.0,35.2979,35.3426,35.2831,35.3203,18700.0
2013-01-29 10:30:00,47.49,47.58,47.48,47.5,8300.0,35.3203,35.3872,35.3128,35.3277,8300.0
2013-01-29 10:35:00,47.5,47.5,47.44,47.45,18600.0,35.3277,35.3277,35.2831,35.2905,18600.0
2013-01-29 10:40:00,47.46,47.51,47.36,47.45,21300.0,35.2979,35.3351,35.2236,35.2905,21300.0
2013-01-29 10:45:00,47.43,47.57,47.43,47.46,25700.0,35.2756,35.3798,35.2756,35.2979,25700.0
2013-01-29 10:50:00,47.48,47.52,47.39,47.52,17700.0,35.3128,35.3426,35.2459,35.3426,17700.0
2013-01-29 10:55:00,47.51,47.58,47.49,47.49,18100.0,35.3351,35.3872,35.3203,35.3203,18100.0
2013-01-29 11:00:00,47.49,47.61,47.49,47.61,11200.0,35.3203,35.4095,35.3203,35.4095,11200.0
2013-01-29 11:05:00,47.6,47.63,47.53,47.62,16100.0,35.4021,35.4244,35.35,35.4169,16100.0
2013-01-29 11:10:00,47.62,47.62,47.48,47.55,11000.0,35.4169,35.4169,35.3128,35.3649,11000.0
2013-01-29 11:15:00,47.58,47.67,47.57,47.62,9200.0,35.3872,35.4541,35.3798,35.4169,9200.0
2013-01-29 11:20:00,47.6,47.76,47.59,47.76,21200.0,35.4021,35.5211,35.3946,35.5211,21200.0
2013-01-29 11:25:00,47.76,47.8,47.7,47.8,18000.0,35.5211,35.5508,35.4764,35.5508,18000.0
2013-01-29 11:30:00,47.8,47.81,47.68,47.69,19600.0,35.5508,35.5583,35.4616,35.469,19600.0
2013-01-29 11:35:00,47.69,47.71,47.67,47.7,13400.0,35.469,35.4839,35.4541,35.4764,13400.0
2013-01-29 11:40:00,47.69,47.71,47.69,47.69,2100.0,35.469,35.4839,35.469,35.469,2100.0
2013-01-29 11:45:00,47.7,47.71,47.68,47.69,12900.0,35.4764,35.4839,35.4616,35.469,12900.0
2013-01-29 11:50:00,47.69,47.7,47.67,47.67,4100.0,35.469,35.4764,35.4541,35.4541,4100.0
2013-01-29 11:55:00,47.66,47.66,47.6,47.63,23000.0,35.4467,35.4467,35.4021,35.4244,23000.0
2013-01-29 12:00:00,47.63,47.64,47.61,47.64,4900.0,35.4244,35.4318,35.4095,35.4318,4900.0
2013-01-29 12:05:00,47.63,47.7,47.62,47.69,4300.0,35.4244,35.4764,35.4169,35.469,4300.0
2013-01-29 12:10:00,47.68,47.71,47.66,47.66,5000.0,35.4616,35.4839,35.4467,35.4467,5000.0
2013-01-29 12:15:00,47.65,47.68,47.64,47.68,3500.0,35.4393,35.4616,35.4318,35.4616,3500.0
2013-01-29 12:20:00,47.68,47.7,47.65,47.7,14900.0,35.4616,35.4764,35.4393,35.4764,14900.0
2013-01-29 12:25:00,47.7,47.7,47.69,47.7,43500.0,35.4764,35.4764,35.469,35.4764,43500.0
2013-01-29 12:30:00,47.71,47.71,47.69,47.7,1300.0,35.4839,35.4839,35.469,35.4764,1300.0
2013-01-29 12:35:00,47.71,47.77,47.68,47.77,9800.0,35.4839,35.5285,35.4616,35.5285,9800.0
2013-01-29 12:40:00,47.76,47.76,47.76,47.76,100.0,35.5211,35.5211,35.5211,35.5211,100.0
2013-01-29 12:45:00,47.72,47.77,47.72,47.77,2900.0,35.4913,35.5285,35.4913,35.5285,2900.0
2013-01-29 12:50:00,47.77,47.83,47.77,47.83,1800.0,35.5285,35.5731,35.5285,35.5731,1800.0
2013-01-29 12:55:00,47.81,47.88,47.81,47.88,1300.0,35.5583,35.6103,35.5583,35.6103,1300.0
2013-01-29 13:00:00,47.88,47.91,47.87,47.91,2100.0,35.6103,35.6326,35.6029,35.6326,2100.0
2013-01-29 13:05:00,47.91,47.91,47.84,47.84,2100.0,35.6326,35.6326,35.5806,35.5806,2100.0
2013-01-29 13:10:00,47.85,47.87,47.82,47.86,2300.0,35.588,35.6029,35.5657,35.5954,2300.0
2013-01-29 13:15:00,47.86,47.87,47.85,47.86,1400.0,35.5954,35.6029,35.588,35.5954,1400.0
2013-01-29 13:20:00,47.89,47.89,47.88,47.88,1900.0,35.6178,35.6178,35.6103,35.6103,1900.0
2013-01-29 13:25:00,47.87,47.87,47.83,47.83,5200.0,35.6029,35.6029,35.5731,35.5731,5200.0
2013-01-29 13:30:00,47.85,47.86,47.84,47.84,800.0,35.588,35.5954,35.5806,35.5806,800.0
2013-01-29 13:35:00,47.85,47.85,47.78,47.84,57300.0,35.588,35.588,35.5359,35.5806,57300.0
2013-01-29 13:40:00,47.85,47.85,47.81,47.81,1400.0,35.588,35.588,35.5583,35.5583,1400.0
2013-01-29 13:45:00,47.82,47.84,47.72,47.72,2300.0,35.5657,35.5806,35.4913,35.4913,2300.0
2013-01-29 13:50:00,47.73,47.74,47.69,47.69,3000.0,35.4988,35.5062,35.469,35.469,3000.0
2013-01-29 13:55:00,47.69,47.71,47.68,47.7,4000.0,35.469,35.4839,35.4616,35.4764,4000.0
2013-01-29 14:00:00,47.69,47.7,47.68,47.69,1500.0,35.469,35.4764,35.4616,35.469,1500.0
2013-01-29 14:05:00,47.7,47.73,47.7,47.71,6600.0,35.4764,35.4988,35.4764,35.4839,6600.0
2013-01-29 14:10:00,47.73,47.75,47.7,47.7,2200.0,35.4988,35.5136,35.4764,35.4764,2200.0
2013-01-29 14:15:00,47.68,47.7,47.61,47.62,5400.0,35.4616,35.4764,35.4095,35.4169,5400.0
2013-01-29 14:20:00,47.62,47.63,47.61,47.62,7400.0,35.4169,35.4244,35.4095,35.4169,7400.0
2013-01-29 14:25:00,47.62,47.64,47.62,47.63,9600.0,35.4169,35.4318,35.4169,35.4244,9600.0
2013-01-29 14:30:00,47.63,47.64,47.57,47.59,32100.0,35.4244,35.4318,35.3798,35.3946,32100.0
2013-01-29 14:35:00,47.6,47.64,47.58,47.64,15100.0,35.4021,35.4318,35.3872,35.4318,15100.0
2013-01-29 14:40:00,47.64,47.65,47.55,47.55,16100.0,35.4318,35.4393,35.3649,35.3649,16100.0
2013-01-29 14:45:00,47.55,47.62,47.54,47.61,7800.0,35.3649,35.4169,35.3574,35.4095,7800.0
2013-01-29 14:50:00,47.63,47.63,47.6,47.6,5600.0,35.4244,35.4244,35.4021,35.4021,5600.0
2013-01-29 14:55:00,47.61,47.62,47.57,47.62,5800.0,35.4095,35.4169,35.3798,35.4169,5800.0
2013-01-29 15:00:00,47.62,47.64,47.57,47.63,18400.0,35.4169,35.4318,35.3798,35.4244,18400.0
2013-01-29 15:05:00,47.64,47.67,47.62,47.66,10000.0,35.4318,35.4541,35.4169,35.4467,10000.0
2013-01-29 15:10:00,47.66,47.68,47.61,47.63,20600.0,35.4467,35.4616,35.4095,35.4244,20600.0
2013-01-29 15:15:00,47.62,47.72,47.62,47.72,9600.0,35.4169,35.4913,35.4169,35.4913,9600.0
2013-01-29 15:20:00,47.7,47.75,47.67,47.67,12100.0,35.4764,35.5136,35.4541,35.4541,12100.0
2013-01-29 15:25:00,47.69,47.71,47.68,47.7,19000.0,35.469,35.4839,35.4616,35.4764,19000.0
2013-01-29 15:30:00,47.69,47.72,47.69,47.69,14100.0,35.469,35.4913,35.469,35.469,14100.0
2013-01-29 15:35:00,47.7,47.73,47.69,47.7,16200.0,35.4764,35.4988,35.469,35.4764,16200.0
2013-01-29 15:40:00,47.71,47.73,47.69,47.7,14600.0,35.4839,35.4988,35.469,35.4764,14600.0
2013-01-29 15:45:00,47.7,47.76,47.68,47.7,25600.0,35.4764,35.5211,35.4616,35.4764,25600.0
2013-01-29 15:50:00,47.7,47.78,47.69,47.75,32200.0,35.4764,35.5359,35.469,35.5136,32200.0
2013-01-29 15:55:00,47.76,47.77,47.64,47.7,104500.0,35.5211,35.5285,35.4318,35.4764,104500.0
2013-01-30 09:30:00,47.87,47.94,47.61,47.92,214000.0,35.6029,35.6549,35.4095,35.6401,214000.0
2013-01-30 09:35:00,47.96,47.97,47.86,47.97,9400.0,35.6698,35.6773,35.5954,35.6773,9400.0
2013-01-30 09:40:00,48.0,48.05,47.95,48.0,4800.0,35.6996,35.7368,35.6624,35.6996,4800.0
2013-01-30 09:45:00,48.04,48.06,47.95,48.04,12900.0,35.7293,35.7442,35.6624,35.7293,12900.0
2013-01-30 09:50:00,48.02,48.03,47.96,47.99,6500.0,35.7144,35.7219,35.6698,35.6921,6500.0
2013-01-30 09:55:00,48.02,48.03,47.93,47.99,2400.0,35.7144,35.7219,35.6475,35.6921,2400.0
2013-01-30 10:00:00,47.93,47.97,47.85,47.89,3100.0,35.6475,35.6773,35.588,35.6178,3100.0
2013-01-30 10:05:00,47.88,47.88,47.69,47.7,6500.0,35.6103,35.6103,35.469,35.4764,6500.0
2013-01-30 10:10:00,47.71,47.75,47.7,47.7,27600.0,35.4839,35.5136,35.4764,35.4764,27600.0
2013-01-30 10:15:00,47.69,47.71,47.66,47.68,3400.0,35.469,35.4839,35.4467,35.4616,3400.0
2013-01-30 10:20:00,47.66,47.67,47.51,47.51,3000.0,35.4467,35.4541,35.3351,35.3351,3000.0
2013-01-30 10:25:00,47.5,47.56,47.47,47.51,14600.0,35.3277,35.3723,35.3054,35.3351,14600.0
2013-01-30 10:30:00,47.52,47.52,47.49,47.5,4100.0,35.3426,35.3426,35.3203,35.3277,4100.0
2013-01-30 10:35:00,47.49,47.54,47.48,47.53,13300.0,35.3203,35.3574,35.3128,35.35,13300.0
2013-01-30 10:40:00,47.51,47.57,47.45,47.49,38800.0,35.3351,35.3798,35.2905,35.3203,38800.0
2013-01-30 10:45:00,47.45,47.55,47.45,47.55,3500.0,35.2905,35.3649,35.2905,35.3649,3500.0
2013-01-30 10:50:00,47.54,47.63,47.51,47.63,6800.0,35.3574,35.4244,35.3351,35.4244,6800.0
2013-01-30 10:55:00,47.64,47.67,47.56,47.64,57900.0,35.4318,35.4541,35.3723,35.4318,57900.0
2013-01-30 11:00:00,47.64,47.64,47.62,47.63,3100.0,35.4318,35.4318,35.4169,35.4244,3100.0
2013-01-30 11:05:00,47.64,47.71,47.63,47.71,4000.0,35.4318,35.4839,35.4244,35.4839,4000.0
2013-01-30 11:10:00,47.72,47.73,47.67,47.68,11200.0,35.4913,35.4988,35.4541,35.4616,11200.0
2013-01-30 11:15:00,47.69,47.71,47.63,47.64,3600.0,35.469,35.4839,35.4244,35.4318,3600.0
2013-01-30 11:20:00,47.64,47.66,47.64,47.64,2400.0,35.4318,35.4467,35.4318,35.4318,2400.0
2013-01-30 11:25:00,47.65,47.65,47.63,47.65,3100.0,35.4393,35.4393,35.4244,35.4393,3100.0
2013-01-30 11:30:00,47.65,47.69,47.62,47.65,9000.0,35.4393,35.469,35.4169,35.4393,9000.0
2013-01-30 11:35:00,47.67,47.75,47.66,47.73,7200.0,35.4541,35.5136,35.4467,35.4988,7200.0
2013-01-30 11:40:00,47.74,47.75,47.66,47.66,5300.0,35.5062,35.5136,35.4467,35.4467,5300.0
2013-01-30 11:45:00,47.67,47.74,47.67,47.73,3900.0,35.4541,35.5062,35.4541,35.4988,3900.0
2013-01-30 11:50:00,47.73,47.73,47.7,47.73,3200.0,35.4988,35.4988,35.4764,35.4988,3200.0
2013-01-30 11:55:00,47.74,47.74,47.66,47.66,8500.0,35.5062,35.5062,35.4467,35.4467,8500.0
2013-01-30 12:00:00,47.64,47.68,47.63,47.68,1300.0,35.4318,35.4616,35.4244,35.4616,1300.0
2013-01-30 12:05:00,47.68,47.74,47.65,47.73,8500.0,35.4616,35.5062,35.4393,35.4988,8500.0
2013-01-30 12:10:00,47.73,47.74,47.72,47.73,8100.0,35.4988,35.5062,35.4913,35.4988,8100.0
2013-01-30 12:15:00,47.74,47.75,47.6,47.64,11700.0,35.5062,35.5136,35.4021,35.4318,11700.0
2013-01-30 12:20:00,47.66,47.67,47.66,47.67,800.0,35.4467,35.4541,35.4467,35.4541,800.0
2013-01-30 12:25:00,47.68,47.68,47.61,47.63,2400.0,35.4616,35.4616,35.4095,35.4244,2400.0
2013-01-30 12:30:00,47.62,47.65,47.61,47.65,2600.0,35.4169,35.4393,35.4095,35.4393,2600.0
2013-01-30 12:35:00,47.65,47.66,47.62,47.63,5100.0,35.4393,35.4467,35.4169,35.4244,5100.0
2013-01-30 12:40:00,47.63,47.65,47.62,47.63,5500.0,35.4244,35.4393,35.4169,35.4244,5500.0
2013-01-30 12:45:00,47.64,47.67,47.64,47.66,4100.0,35.4318,35.4541,35.4318,35.4467,4100.0
2013-01-30 12:50:00,47.66,47.66,47.63,47.64,2400.0,35.4467,35.4467,35.4244,35.4318,2400.0
2013-01-30 12:55:00,47.66,47.67,47.64,47.66,2400.0,35.4467,35.4541,35.4318,35.4467,2400.0
2013-01-30 13:00:00,47.66,47.68,47.66,47.68,7900.0,35.4467,35.4616,35.4467,35.4616,7900.0
2013-01-30 13:05:00,47.67,47.74,47.66,47.7,70900.0,35.4541,35.5062,35.4467,35.4764,70900.0
2013-01-30 13:10:00,47.7,47.82,47.69,47.81,16700.0,35.4764,35.5657,35.469,35.5583,16700.0
2013-01-30 13:15:00,47.81,47.83,47.73,47.74,7900.0,35.5583,35.5731,35.4988,35.5062,7900.0
2013-01-30 13:20:00,47.75,47.78,47.73,47.74,5600.0,35.5136,35.5359,35.4988,35.5062,5600.0
2013-01-30 13:25:00,47.75,47.77,47.72,47.74,4900.0,35.5136,35.5285,35.4913,35.5062,4900.0
2013-01-30 13:30:00,47.75,47.76,47.72,47.72,3200.0,35.5136,35.5211,35.4913,35.4913,3200.0
2013-01-30 13:35:00,47.7,47.75,47.7,47.75,800.0,35.4764,35.5136,35.4764,35.5136,800.0
2013-01-30 13:40:00,47.75,47.75,47.69,47.7,3100.0,35.5136,35.5136,35.469,35.4764,3100.0
2013-01-30 13:45:00,47.69,47.71,47.67,47.68,3500.0,35.469,35.4839,35.4541,35.4616,3500.0
2013-01-30 13:50:00,47.7,47.72,47.66,47.66,6300.0,35.4764,35.4913,35.4467,35.4467,6300.0
2013-01-30 13:55:00,47.67,47.68,47.61,47.66,4200.0,35.4541,35.4616,35.4095,35.4467,4200.0
2013-01-30 14:00:00,47.68,47.7,47.68,47.69,3800.0,35.4616,35.4764,35.4616,35.469,3800.0
2013-01-30 14:05:00,47.7,47.71,47.6,47.62,2900.0,35.4764,35.4839,35.4021,35.4169,2900.0
2013-01-30 14:10:00,47.61,47.7,47.6,47.69,6600.0,35.4095,35.4764,35.4021,35.469,6600.0
2013-01-30 14:15:00,47.7,47.7,47.62,47.62,6900.0,35.4764,35.4764,35.4169,35.4169,6900.0
2013-01-30 14:20:00,47.65,47.65,47.56,47.57,6200.0,35.4393,35.4393,35.3723,35.3798,6200.0
2013-01-30 14:25:00,47.59,47.64,47.57,47.63,4500.0,35.3946,35.4318,35.3798,35.4244,4500.0
2013-01-30 14:30:00,47.6,47.62,47.57,47.59,6400.0,35.4021,35.4169,35.3798,35.3946,6400.0
2013-01-30 14:35:00,47.6,47.6,47.52,47.54,3600.0,35.4021,35.4021,35.3426,35.3574,3600.0
2013-01-30 14:40:00,47.54,47.58,47.49,47.49,17900.0,35.3574,35.3872,35.3203,35.3203,17900.0
2013-01-30 14:45:00,47.5,47.5,47.39,47.41,18500.0,35.3277,35.3277,35.2459,35.2608,18500.0
2013-01-30 14:50:00,47.42,47.44,47.4,47.43,4000.0,35.2682,35.2831,35.2533,35.2756,4000.0
2013-01-30 14:55:00,47.43,47.5,47.41,47.48,6100.0,35.2756,35.3277,35.2608,35.3128,6100.0
2013-01-30 15:00:00,47.47,47.49,47.46,47.46,4800.0,35.3054,35.3203,35.2979,35.2979,4800.0
2013-01-30 15:05:00,47.47,47.52,47.47,47.49,11300.0,35.3054,35.3426,35.3054,35.3203,11300.0
2013-01-30 15:10:00,47.5,47.5,47.41,47.41,13800.0,35.3277,35.3277,35.2608,35.2608,13800.0
2013-01-30 15:15:00,47.41,47.49,47.39,47.42,126900.0,35.2608,35.3203,35.2459,35.2682,126900.0
2013-01-30 15:20:00,47.42,47.44,47.38,47.38,23900.0,35.2682,35.2831,35.2384,35.2384,23900.0
2013-01-30 15:25:00,47.39,47.41,47.31,47.33,16500.0,35.2459,35.2608,35.1864,35.2013,16500.0
2013-01-30 15:30:00,47.33,47.35,47.28,47.3,41800.0,35.2013,35.2161,35.1641,35.1789,41800.0
2013-01-30 15:35:00,47.31,47.38,47.28,47.32,42400.0,35.1864,35.2384,35.1641,35.1938,42400.0
2013-01-30 15:40:00,47.27,47.32,47.26,47.27,23500.0,35.1566,35.1938,35.1492,35.1566,23500.0
2013-01-30 15:45:00,47.28,47.39,47.28,47.36,35600.0,35.1641,35.2459,35.1641,35.2236,35600.0
2013-01-30 15:50:00,47.37,47.45,47.35,47.42,37500.0,35.231,35.2905,35.2161,35.2682,37500.0
2013-01-30 15:55:00,47.44,47.49,47.37,47.46,76100.0,35.2831,35.3203,35.231,35.2979,76100.0
2013-01-31 09:30:00,48.0,48.77,47.88,48.77,152000.0,35.6996,36.2722,35.6103,36.2722,152000.0
2013-01-31 09:35:00,48.8,48.99,48.62,48.73,47700.0,36.2946,36.4359,36.1607,36.2425,47700.0
2013-01-31 09:40:00,48.68,48.73,48.41,48.62,52400.0,36.2053,36.2425,36.0045,36.1607,52400.0
2013-01-31 09:45:00,48.57,48.82,48.57,48.64,14600.0,36.1235,36.3094,36.1235,36.1756,14600.0
2013-01-31 09:50:00,48.65,48.67,48.47,48.51,16800.0,36.183,36.1979,36.0491,36.0789,16800.0
2013-01-31 09:55:00,48.48,48.57,48.35,48.41,35100.0,36.0566,36.1235,35.9599,36.0045,35100.0
2013-01-31 10:00:00,48.41,48.47,48.28,48.44,23900.0,36.0045,36.0491,35.9078,36.0268,23900.0
2013-01-31 10:05:00,48.45,48.45,48.31,48.33,4300.0,36.0343,36.0343,35.9301,35.945,4300.0
2013-01-31 10:10:00,48.33,48.36,48.19,48.21,22900.0,35.945,35.9673,35.8409,35.8558,22900.0
2013-01-31 10:15:00,48.2,48.2,48.06,48.1,31400.0,35.8483,35.8483,35.7442,35.7739,31400.0
2013-01-31 10:20:00,48.08,48.11,48.03,48.1,25700.0,35.7591,35.7814,35.7219,35.7739,25700.0
2013-01-31 10:25:00,48.1,48.11,47.95,47.95,18500.0,35.7739,35.7814,35.6624,35.6624,18500.0
2013-01-31 10:30:00,47.96,48.04,47.95,48.0,32400.0,35.6698,35.7293,35.6624,35.6996,32400.0
2013-01-31 10:35:00,48.0,48.07,47.96,47.99,7400.0,35.6996,35.7516,35.6698,35.6921,7400.0
2013-01-31 10:40:00,48.0,48.1,48.0,48.03,16500.0,35.6996,35.7739,35.6996,35.7219,16500.0
2013-01-31 10:45:00,48.03,48.03,47.88,47.88,10200.0,35.7219,35.7219,35.6103,35.6103,10200.0
2013-01-31 10:50:00,47.88,47.88,47.65,47.75,33100.0,35.6103,35.6103,35.4393,35.5136,33100.0
2013-01-31 10:55:00,47.78,47.83,47.7,47.7,8700.0,35.5359,35.5731,35.4764,35.4764,8700.0
2013-01-31 11:00:00,47.7,47.81,47.67,47.78,10400.0,35.4764,35.5583,35.4541,35.5359,10400.0
2013-01-31 11:05:00,47.78,47.79,47.76,47.78,7400.0,35.5359,35.5434,35.5211,35.5359,7400.0
2013-01-31 11:10:00,47.78,47.8,47.72,47.75,7200.0,35.5359,35.5508,35.4913,35.5136,7200.0
2013-01-31 11:15:00,47.77,47.8,47.75,47.77,23800.0,35.5285,35.5508,35.5136,35.5285,23800.0
2013-01-31 11:20:00,47.78,47.79,47.73,47.75,11400.0,35.5359,35.5434,35.4988,35.5136,11400.0
2013-01-31 11:25:00,47.76,47.77,47.58,47.59,45000.0,35.5211,35.5285,35.3872,35.3946,45000.0
2013-01-31 11:30:00,47.57,47.58,47.37,47.41,44700.0,35.3798,35.3872,35.231,35.2608,44700.0
2013-01-31 11:35:00,47.36,47.58,47.36,47.49,11100.0,35.2236,35.3872,35.2236,35.3203,11100.0
2013-01-31 11:40:00,47.49,47.53,47.41,47.5,33200.0,35.3203,35.35,35.2608,35.3277,33200.0
2013-01-31 11:45:00,47.5,47.56,47.44,47.55,25200.0,35.3277,35.3723,35.2831,35.3649,25200.0
2013-01-31 11:50:00,47.55,47.6,47.55,47.59,26300.0,35.3649,35.4021,35.3649,35.3946,26300.0
2013-01-31 11:55:00,47.58,47.6,47.52,47.56,46000.0,35.3872,35.4021,35.3426,35.3723,46000.0
2013-01-31 12:00:00,47.55,47.56,47.54,47.55,8400.0,35.3649,35.3723,35.3574,35.3649,8400.0
2013-01-31 12:05:00,47.55,47.55,47.54,47.55,5700.0,35.3649,35.3649,35.3574,35.3649,5700.0
2013-01-31 12:10:00,47.55,47.57,47.54,47.56,15700.0,35.3649,35.3798,35.3574,35.3723,15700.0
2013-01-31 12:15:00,47.56,47.58,47.53,47.55,11900.0,35.3723,35.3872,35.35,35.3649,11900.0
2013-01-31 12:20:00,47.55,47.56,47.48,47.48,12900.0,35.3649,35.3723,35.3128,35.3128,12900.0
2013-01-31 12:25:00,47.48,47.53,47.47,47.5,5400.0,35.3128,35.35,35.3054,35.3277,5400.0
2013-01-31 12:30:00,47.49,47.52,47.46,47.51,9100.0,35.3203,35.3426,35.2979,35.3351,9100.0
2013-01-31 12:35:00,47.55,47.55,47.51,47.54,5400.0,35.3649,35.3649,35.3351,35.3574,5400.0
2013-01-31 12:40:00,47.54,47.54,47.5,47.53,7000.0,35.3574,35.3574,35.3277,35.35,7000.0
2013-01-31 12:45:00,47.54,47.57,47.53,47.54,13500.0,35.3574,35.3798,35.35,35.3574,13500.0
2013-01-31 12:50:00,47.55,47.59,47.5,47.5,15100.0,35.3649,35.3946,35.3277,35.3277,15100.0
2013-01-31 12:55:00,47.51,47.56,47.5,47.55,4200.0,35.3351,35.3723,35.3277,35.3649,4200.0
2013-01-31 13:00:00,47.55,47.57,47.52,47.53,10000.0,35.3649,35.3798,35.3426,35.35,10000.0
2013-01-31 13:05:00,47.52,47.53,47.49,47.5,5800.0,35.3426,35.35,35.3203,35.3277,5800.0
2013-01-31 13:10:00,47.51,47.52,47.44,47.48,21800.0,35.3351,35.3426,35.2831,35.3128,21800.0
2013-01-31 13:15:00,47.46,47.54,47.46,47.54,11200.0,35.2979,35.3574,35.2979,35.3574,11200.0
2013-01-31 13:20:00,47.54,47.54,47.54,47.54,4600.0,35.3574,35.3574,35.3574,35.3574,4600.0
2013-01-31 13:25:00,47.54,47.54,47.47,47.48,15100.0,35.3574,35.3574,35.3054,35.3128,15100.0
2013-01-31 13:30:00,47.49,47.51,47.43,47.43,12800.0,35.3203,35.3351,35.2756,35.2756,12800.0
2013-01-31 13:35:00,47.42,47.48,47.41,47.48,13200.0,35.2682,35.3128,35.2608,35.3128,13200.0
2013-01-31 13:40:00,47.47,47.47,47.39,47.43,12100.0,35.3054,35.3054,35.2459,35.2756,12100.0
2013-01-31 13:45:00,47.43,47.47,47.4,47.42,21200.0,35.2756,35.3054,35.2533,35.2682,21200.0
2013-01-31 13:50:00,47.41,47.45,47.41,47.41,17200.0,35.2608,35.2905,35.2608,35.2608,17200.0
2013-01-31 13:55:00,47.42,47.43,47.38,47.39,11300.0,35.2682,35.2756,35.2384,35.2459,11300.0
2013-01-31 14:00:00,47.39,47.4,47.35,47.36,17400.0,35.2459,35.2533,35.2161,35.2236,17400.0
2013-01-31 14:05:00,47.35,47.41,47.35,47.4,10400.0,35.2161,35.2608,35.2161,35.2533,10400.0
2013-01-31 14:10:00,47.39,47.4,47.32,47.36,14800.0,35.2459,35.2533,35.1938,35.2236,14800.0
2013-01-31 14:15:00,47.36,47.51,47.36,47.51,11200.0,35.2236,35.3351,35.2236,35.3351,11200.0
2013-01-31 14:20:00,47.52,47.57,47.48,47.55,25200.0,35.3426,35.3798,35.3128,35.3649,25200.0
2013-01-31 14:25:00,47.55,47.63,47.54,47.63,15600.0,35.3649,35.4244,35.3574,35.4244,15600.0
2013-01-31 14:30:00,47.63,47.72,47.63,47.7,12600.0,35.4244,35.4913,35.4244,35.4764,12600.0
2013-01-31 14:35:00,47.7,47.73,47.7,47.72,7900.0,35.4764,35.4988,35.4764,35.4913,7900.0
2013-01-31 14:40:00,47.71,47.77,47.69,47.73,18200.0,35.4839,35.5285,35.469,35.4988,18200.0
2013-01-31 14:45:00,47.75,47.78,47.75,47.75,7300.0,35.5136,35.5359,35.5136,35.5136,7300.0
2013-01-31 14:50:00,47.76,47.79,47.7,47.76,19300.0,35.5211,35.5434,35.4764,35.5211,19300.0
2013-01-31 14:55:00,47.76,47.76,47.73,47.73,9700.0,35.5211,35.5211,35.4988,35.4988,9700.0
2013-01-31 15:00:00,47.74,47.74,47.68,47.69,25700.0,35.5062,35.5062,35.4616,35.469,25700.0
2013-01-31 15:05:00,47.68,47.7,47.67,47.69,14600.0,35.4616,35.4764,35.4541,35.469,14600.0
2013-01-31 15:10:00,47.69,47.7,47.68,47.68,13700.0,35.469,35.4764,35.4616,35.4616,13700.0
2013-01-31 15:15:00,47.68,47.7,47.68,47.69,12500.0,35.4616,35.4764,35.4616,35.469,12500.0
2013-01-31 15:20:00,47.69,47.69,47.65,47.65,13200.0,35.469,35.469,35.4393,35.4393,13200.0
2013-01-31 15:25:00,47.64,47.65,47.61,47.62,37000.0,35.4318,35.4393,35.4095,35.4169,37000.0
2013-01-31 15:30:00,47.62,47.62,47.45,47.6,81600.0,35.4169,35.4169,35.2905,35.4021,81600.0
2013-01-31 15:35:00,47.6,47.6,47.56,47.58,19500.0,35.4021,35.4021,35.3723,35.3872,19500.0
2013-01-31 15:40:00,47.59,47.62,47.58,47.6,27500.0,35.3946,35.4169,35.3872,35.4021,27500.0
2013-01-31 15:45:00,47.6,47.68,47.59,47.64,36300.0,35.4021,35.4616,35.3946,35.4318,36300.0
2013-01-31 15:50:00,47.64,47.64,47.51,47.59,55200.0,35.4318,35.4318,35.3351,35.3946,55200.0
2013-01-31 15:55:00,47.59,47.66,47.58,47.61,160200.0,35.3946,35.4467,35.3872,35.4095,160200.0
2013-02-01 09:30:00,48.0,48.0,47.41,47.61,21300.0,35.6996,35.6996,35.2608,35.4095,21300.0
2013-02-01 09:35:00,47.66,47.71,47.44,47.51,7400.0,35.4467,35.4839,35.2831,35.3351,7400.0
2013-02-01 09:40:00,47.54,47.64,47.52,47.6,8300.0,35.3574,35.4318,35.3426,35.4021,8300.0
2013-02-01 09:45:00,47.6,47.66,47.56,47.57,11500.0,35.4021,35.4467,35.3723,35.3798,11500.0
2013-02-01 09:50:00,47.61,47.65,47.51,47.56,11000.0,35.4095,35.4393,35.3351,35.3723,11000.0
2013-02-01 09:55:00,47.56,47.65,47.37,47.38,7100.0,35.3723,35.4393,35.231,35.2384,7100.0
2013-02-01 10:00:00,47.4,47.57,47.3,47.31,14000.0,35.2533,35.3798,35.1789,35.1864,14000.0
2013-02-01 10:05:00,47.35,47.47,47.34,47.43,9900.0,35.2161,35.3054,35.2087,35.2756,9900.0
2013-02-01 10:10:00,47.44,47.49,47.32,47.32,43900.0,35.2831,35.3203,35.1938,35.1938,43900.0
2013-02-01 10:15:00,47.32,47.34,47.24,47.25,9400.0,35.1938,35.2087,35.1343,35.1418,9400.0
2013-02-01 10:20:00,47.22,47.37,47.2,47.21,28600.0,35.1194,35.231,35.1046,35.112,28600.0
2013-02-01 10:25:00,47.21,47.22,47.11,47.15,6700.0,35.112,35.1194,35.0376,35.0674,6700.0
2013-02-01 10:30:00,47.14,47.37,47.14,47.29,16400.0,35.06,35.231,35.06,35.1715,16400.0
2013-02-01 10:35:00,47.3,47.33,47.24,47.27,8400.0,35.1789,35.2013,35.1343,35.1566,8400.0
2013-02-01 10:40:00,47.27,47.27,47.23,47.23,2400.0,35.1566,35.1566,35.1269,35.1269,2400.0
2013-02-01 10:45:00,47.24,47.3,47.22,47.25,10700.0,35.1343,35.1789,35.1194,35.1418,10700.0
2013-02-01 10:50:00,47.25,47.26,47.07,47.07,11800.0,35.1418,35.1492,35.0079,35.0079,11800.0
2013-02-01 10:55:00,47.1,47.21,47.04,47.2,13200.0,35.0302,35.112,34.9856,35.1046,13200.0
2013-02-01 11:00:00,47.21,47.25,47.21,47.23,5200.0,35.112,35.1418,35.112,35.1269,5200.0
2013-02-01 11:05:00,47.23,47.25,47.21,47.22,10700.0,35.1269,35.1418,35.112,35.1194,10700.0
2013-02-01 11:10:00,47.22,47.25,47.22,47.25,8800.0,35.1194,35.1418,35.1194,35.1418,8800.0
2013-02-01 11:15:00,47.25,47.26,47.22,47.26,13600.0,35.1418,35.1492,35.1194,35.1492,13600.0
2013-02-01 11:20:00,47.26,47.45,47.25,47.44,18300.0,35.1492,35.2905,35.1418,35.2831,18300.0
2013-02-01 11:25:00,47.45,47.47,47.41,47.43,18500.0,35.2905,35.3054,35.2608,35.2756,18500.0
2013-02-01 11:30:00,47.45,47.5,47.42,47.42,16100.0,35.2905,35.3277,35.2682,35.2682,16100.0
2013-02-01 11:35:00,47.43,47.48,47.43,47.46,5300.0,35.2756,35.3128,35.2756,35.2979,5300.0
2013-02-01 11:40:00,47.46,47.49,47.45,47.47,9900.0,35.2979,35.3203,35.2905,35.3054,9900.0
2013-02-01 11:45:00,47.48,47.55,47.46,47.55,47200.0,35.3128,35.3649,35.2979,35.3649,47200.0
2013-02-01 11:50:00,47.56,47.72,47.55,47.71,19600.0,35.3723,35.4913,35.3649,35.4839,19600.0
2013-02-01 11:55:00,47.71,47.77,47.66,47.76,9000.0,35.4839,35.5285,35.4467,35.5211,9000.0
2013-02-01 12:00:00,47.74,47.74,47.57,47.59,8600.0,35.5062,35.5062,35.3798,35.3946,8600.0
2013-02-01 12:05:00,47.59,47.67,47.59,47.66,5900.0,35.3946,35.4541,35.3946,35.4467,5900.0
2013-02-01 12:10:00,47.63,47.67,47.57,47.67,6700.0,35.4244,35.4541,35.3798,35.4541,6700.0
2013-02-01 12:15:00,47.67,47.72,47.61,47.61,5800.0,35.4541,35.4913,35.4095,35.4095,5800.0
2013-02-01 12:20:00,47.61,47.62,47.59,47.6,2400.0,35.4095,35.4169,35.3946,35.4021,2400.0
2013-02-01 12:25:00,47.58,47.63,47.57,47.63,4700.0,35.3872,35.4244,35.3798,35.4244,4700.0
2013-02-01 12:30:00,47.64,47.67,47.57,47.58,9100.0,35.4318,35.4541,35.3798,35.3872,9100.0
2013-02-01 12:35:00,47.58,47.59,47.45,47.45,19000.0,35.3872,35.3946,35.2905,35.2905,19000.0
2013-02-01 12:40:00,47.46,47.58,47.41,47.58,18700.0,35.2979,35.3872,35.2608,35.3872,18700.0
2013-02-01 12:45:00,47.56,47.58,47.47,47.54,13700.0,35.3723,35.3872,35.3054,35.3574,13700.0
2013-02-01 12:50:00,47.56,47.58,47.55,47.56,4500.0,35.3723,35.3872,35.3649,35.3723,4500.0
2013-02-01 12:55:00,47.56,47.59,47.54,47.57,19300.0,35.3723,35.3946,35.3574,35.3798,19300.0
2013-02-01 13:00:00,47.57,47.63,47.54,47.63,83800.0,35.3798,35.4244,35.3574,35.4244,83800.0
2013-02-01 13:05:00,47.63,47.72,47.63,47.69,34600.0,35.4244,35.4913,35.4244,35.469,34600.0
2013-02-01 13:10:00,47.69,47.7,47.67,47.69,16900.0,35.469,35.4764,35.4541,35.469,16900.0
2013-02-01 13:15:00,47.69,47.7,47.62,47.65,9300.0,35.469,35.4764,35.4169,35.4393,9300.0
2013-02-01 13:20:00,47.64,47.67,47.61,47.64,12200.0,35.4318,35.4541,35.4095,35.4318,12200.0
2013-02-01 13:25:00,47.65,47.71,47.65,47.7,7200.0,35.4393,35.4839,35.4393,35.4764,7200.0
2013-02-01 13:30:00,47.7,47.72,47.68,47.69,8100.0,35.4764,35.4913,35.4616,35.469,8100.0
2013-02-01 13:35:00,47.7,47.77,47.7,47.77,13900.0,35.4764,35.5285,35.4764,35.5285,13900.0
2013-02-01 13:40:00,47.76,47.82,47.75,47.82,14000.0,35.5211,35.5657,35.5136,35.5657,14000.0
2013-02-01 13:45:00,47.82,47.96,47.82,47.9,11900.0,35.5657,35.6698,35.5657,35.6252,11900.0
2013-02-01 13:50:00,47.9,47.99,47.89,47.98,20000.0,35.6252,35.6921,35.6178,35.6847,20000.0
2013-02-01 13:55:00,47.99,48.0,47.94,47.97,25100.0,35.6921,35.6996,35.6549,35.6773,25100.0
2013-02-01 14:00:00,47.97,48.01,47.94,47.99,23500.0,35.6773,35.707,35.6549,35.6921,23500.0
2013-02-01 14:05:00,47.99,47.99,47.94,47.96,8900.0,35.6921,35.6921,35.6549,35.6698,8900.0
2013-02-01 14:10:00,47.95,48.0,47.94,47.98,31700.0,35.6624,35.6996,35.6549,35.6847,31700.0
2013-02-01 14:15:00,47.98,47.98,47.94,47.96,13300.0,35.6847,35.6847,35.6549,35.6698,13300.0
2013-02-01 14:20:00,47.95,48.03,47.95,48.01,9400.0,35.6624,35.7219,35.6624,35.707,9400.0
2013-02-01 14:25:00,48.02,48.13,48.01,48.11,60400.0,35.7144,35.7963,35.707,35.7814,60400.0
2013-02-01 14:30:00,48.11,48.11,48.02,48.02,11600.0,35.7814,35.7814,35.7144,35.7144,11600.0
2013-02-01 14:35:00,48.02,48.03,47.95,47.99,15400.0,35.7144,35.7219,35.6624,35.6921,15400.0
2013-02-01 14:40:00,47.99,48.02,47.98,48.0,11700.0,35.6921,35.7144,35.6847,35.6996,11700.0
2013-02-01 14:45:00,48.0,48.05,47.98,47.98,18700.0,35.6996,35.7368,35.6847,35.6847,18700.0
2013-02-01 14:50:00,47.97,47.97,47.93,47.93,12100.0,35.6773,35.6773,35.6475,35.6475,12100.0
2013-02-01 14:55:00,47.92,47.93,47.86,47.87,18000.0,35.6401,35.6475,35.5954,35.6029,18000.0
2013-02-01 15:00:00,47.87,48.01,47.87,48.0,25000.0,35.6029,35.707,35.6029,35.6996,25000.0
2013-02-01 15:05:00,47.98,47.98,47.95,47.96,11200.0,35.6847,35.6847,35.6624,35.6698,11200.0
2013-02-01 15:10:00,47.96,47.96,47.95,47.96,8000.0,35.6698,35.6698,35.6624,35.6698,8000.0
2013-02-01 15:15:00,47.95,47.97,47.95,47.96,15200.0,35.6624,35.6773,35.6624,35.6698,15200.0
2013-02-01 15:20:00,47.96,48.0,47.95,47.95,22000.0,35.6698,35.6996,35.6624,35.6624,22000.0
2013-02-01 15:25:00,47.95,48.0,47.95,47.96,30200.0,35.6624,35.6996,35.6624,35.6698,30200.0
2013-02-01 15:30:00,47.96,48.0,47.94,47.97,34800.0,35.6698,35.6996,35.6549,35.6773,34800.0
2013-02-01 15:35:00,47.97,47.97,47.87,47.87,36200.0,35.6773,35.6773,35.6029,35.6029,36200.0
2013-02-01 15:40:00,47.87,47.96,47.86,47.95,35700.0,35.6029,35.6698,35.5954,35.6624,35700.0
2013-02-01 15:45:00,47.96,48.01,47.94,47.94,30200.0,35.6698,35.707,35.6549,35.6549,30200.0
2013-02-01 15:50:00,47.95,48.01,47.95,47.96,35300.0,35.6624,35.707,35.6624,35.6698,35300.0
2013-02-01 15:55:00,47.96,47.96,47.81,47.9,113200.0,35.6698,35.6698,35.5583,35.6252,113200.0
2013-02-04 09:30:00,47.62,47.72,47.25,47.25,39800.0,35.4169,35.4913,35.1418,35.1418,39800.0
2013-02-04 09:35:00,47.28,47.38,46.91,46.95,93700.0,35.1641,35.2384,34.8889,34.9186,93700.0
2013-02-04 09:40:00,46.95,47.2,46.95,47.14,40500.0,34.9186,35.1046,34.9186,35.06,40500.0
2013-02-04 09:45:00,47.17,47.27,47.12,47.2,10100.0,35.0823,35.1566,35.0451,35.1046,10100.0
2013-02-04 09:50:00,47.19,47.21,47.01,47.02,25900.0,35.0971,35.112,34.9633,34.9707,25900.0
2013-02-04 09:55:00,47.03,47.07,46.81,46.95,37500.0,34.9781,35.0079,34.8145,34.9186,37500.0
2013-02-04 10:00:00,46.98,47.03,46.86,46.9,35800.0,34.941,34.9781,34.8517,34.8815,35800.0
2013-02-04 10:05:00,46.9,46.91,46.87,46.88,33600.0,34.8815,34.8889,34.8591,34.8666,33600.0
2013-02-04 10:10:00,46.89,46.93,46.85,46.9,103400.0,34.874,34.9038,34.8443,34.8815,103400.0
2013-02-04 10:15:00,46.91,46.91,46.85,46.9,29700.0,34.8889,34.8889,34.8443,34.8815,29700.0
2013-02-04 10:20:00,46.9,46.99,46.89,46.99,20800.0,34.8815,34.9484,34.874,34.9484,20800.0
2013-02-04 10:25:00,46.99,47.14,46.96,47.14,27200.0,34.9484,35.06,34.9261,35.06,27200.0
2013-02-04 10:30:00,47.12,47.2,47.04,47.13,21100.0,35.0451,35.1046,34.9856,35.0525,21100.0
2013-02-04 10:35:00,47.14,47.28,47.11,47.28,16100.0,35.06,35.1641,35.0376,35.1641,16100.0
2013-02-04 10:40:00,47.28,47.37,47.25,47.33,16800.0,35.1641,35.231,35.1418,35.2013,16800.0
2013-02-04 10:45:00,47.34,47.48,47.3,47.43,25600.0,35.2087,35.3128,35.1789,35.2756,25600.0
2013-02-04 10:50:00,47.38,47.57,47.38,47.49,24700.0,35.2384,35.3798,35.2384,35.3203,24700.0
2013-02-04 10:55:00,47.47,47.74,47.28,47.36,78100.0,35.3054,35.5062,35.1641,35.2236,78100.0
2013-02-04 11:00:00,47.35,47.37,47.22,47.3,30800.0,35.2161,35.231,35.1194,35.1789,30800.0
2013-02-04 11:05:00,47.3,47.3,47.23,47.26,11100.0,35.1789,35.1789,35.1269,35.1492,11100.0
2013-02-04 11:10:00,47.28,47.31,47.27,47.27,9600.0,35.1641,35.1864,35.1566,35.1566,9600.0
2013-02-04 11:15:00,47.28,47.3,47.22,47.27,31500.0,35.1641,35.1789,35.1194,35.1566,31500.0
2013-02-04 11:20:00,47.27,47.27,47.22,47.23,18300.0,35.1566,35.1566,35.1194,35.1269,18300.0
2013-02-04 11:25:00,47.22,47.22,47.03,47.03,30400.0,35.1194,35.1194,34.9781,34.9781,30400.0
2013-02-04 11:30:00,47.01,47.01,46.91,46.94,15900.0,34.9633,34.9633,34.8889,34.9112,15900.0
2013-02-04 11:35:00,46.93,46.94,46.79,46.79,8600.0,34.9038,34.9112,34.7996,34.7996,8600.0
2013-02-04 11:40:00,46.8,46.86,46.66,46.68,66600.0,34.8071,34.8517,34.703,34.7178,66600.0
2013-02-04 11:45:00,46.67,46.76,46.65,46.76,17900.0,34.7104,34.7773,34.6955,34.7773,17900.0
2013-02-04 11:50:00,46.75,46.8,46.73,46.8,11000.0,34.7699,34.8071,34.755,34.8071,11000.0
2013-02-04 11:55:00,46.8,46.85,46.76,46.79,17600.0,34.8071,34.8443,34.7773,34.7996,17600.0
2013-02-04 12:00:00,46.77,46.79,46.7,46.72,6300.0,34.7848,34.7996,34.7327,34.7476,6300.0
2013-02-04 12:05:00,46.71,46.75,46.66,46.66,6700.0,34.7401,34.7699,34.703,34.703,6700.0
2013-02-04 12:10:00,46.69,46.7,46.67,46.68,6900.0,34.7253,34.7327,34.7104,34.7178,6900.0
2013-02-04 12:15:00,46.69,46.69,46.65,46.66,10100.0,34.7253,34.7253,34.6955,34.703,10100.0
2013-02-04 12:20:00,46.66,46.69,46.65,46.68,8600.0,34.703,34.7253,34.6955,34.7178,8600.0
2013-02-04 12:25:00,46.68,46.72,46.68,46.7,20800.0,34.7178,34.7476,34.7178,34.7327,20800.0
2013-02-04 12:30:00,46.71,46.72,46.68,46.68,9600.0,34.7401,34.7476,34.7178,34.7178,9600.0
2013-02-04 12:35:00,46.67,46.67,46.57,46.59,15200.0,34.7104,34.7104,34.636,34.6509,15200.0
2013-02-04 12:40:00,46.59,46.61,46.55,46.6,12200.0,34.6509,34.6658,34.6211,34.6583,12200.0
2013-02-04 12:45:00,46.59,46.59,46.52,46.52,10400.0,34.6509,34.6509,34.5988,34.5988,10400.0
2013-02-04 12:50:00,46.53,46.66,46.52,46.64,10700.0,34.6063,34.703,34.5988,34.6881,10700.0
2013-02-04 12:55:00,46.64,46.64,46.6,46.62,5300.0,34.6881,34.6881,34.6583,34.6732,5300.0
2013-02-04 13:00:00,46.63,46.63,46.56,46.58,6200.0,34.6806,34.6806,34.6286,34.6435,6200.0
2013-02-04 13:05:00,46.57,46.58,46.47,46.48,8000.0,34.636,34.6435,34.5616,34.5691,8000.0
2013-02-04 13:10:00,46.48,46.48,46.44,46.45,9900.0,34.5691,34.5691,34.5393,34.5468,9900.0
2013-02-04 13:15:00,46.45,46.45,46.37,46.39,17200.0,34.5468,34.5468,34.4873,34.5021,17200.0
2013-02-04 13:20:00,46.39,46.39,46.34,46.38,11300.0,34.5021,34.5021,34.465,34.4947,11300.0
2013-02-04 13:25:00,46.38,46.38,46.29,46.32,13100.0,34.4947,34.4947,34.4278,34.4501,13100.0
2013-02-04 13:30:00,46.31,46.35,46.31,46.33,6800.0,34.4426,34.4724,34.4426,34.4575,6800.0
2013-02-04 13:35:00,46.35,46.39,46.33,46.39,13600.0,34.4724,34.5021,34.4575,34.5021,13600.0
2013-02-04 13:40:00,46.42,46.48,46.42,46.44,9500.0,34.5245,34.5691,34.5245,34.5393,9500.0
2013-02-04 13:45:00,46.45,46.46,46.37,46.41,9200.0,34.5468,34.5542,34.4873,34.517,9200.0
2013-02-04 13:50:00,46.45,46.48,46.45,46.47,8200.0,34.5468,34.5691,34.5468,34.5616,8200.0
2013-02-04 13:55:00,46.49,46.65,46.49,46.65,8400.0,34.5765,34.6955,34.5765,34.6955,8400.0
2013-02-04 14:00:00,46.65,46.79,46.63,46.76,18700.0,34.6955,34.7996,34.6806,34.7773,18700.0
2013-02-04 14:05:00,46.76,46.77,46.71,46.71,11800.0,34.7773,34.7848,34.7401,34.7401,11800.0
2013-02-04 14:10:00,46.7,46.78,46.7,46.77,6900.0,34.7327,34.7922,34.7327,34.7848,6900.0
2013-02-04 14:15:00,46.78,46.85,46.76,46.78,13000.0,34.7922,34.8443,34.7773,34.7922,13000.0
2013-02-04 14:20:00,46.78,46.8,46.74,46.77,15000.0,34.7922,34.8071,34.7625,34.7848,15000.0
2013-02-04 14:25:00,46.79,46.81,46.75,46.81,10900.0,34.7996,34.8145,34.7699,34.8145,10900.0
2013-02-04 14:30:00,46.81,46.82,46.77,46.77,5900.0,34.8145,34.822,34.7848,34.7848,5900.0
2013-02-04 14:35:00,46.78,46.79,46.7,46.72,7400.0,34.7922,34.7996,34.7327,34.7476,7400.0
2013-02-04 14:40:00,46.71,46.75,46.7,46.75,8100.0,34.7401,34.7699,34.7327,34.7699,8100.0
2013-02-04 14:45:00,46.78,46.78,46.74,46.75,7600.0,34.7922,34.7922,34.7625,34.7699,7600.0
2013-02-04 14:50:00,46.75,46.82,46.75,46.81,14800.0,34.7699,34.822,34.7699,34.8145,14800.0
2013-02-04 14:55:00,46.83,46.91,46.82,46.9,7300.0,34.8294,34.8889,34.822,34.8815,7300.0
2013-02-04 15:00:00,46.91,46.91,46.81,46.83,8900.0,34.8889,34.8889,34.8145,34.8294,8900.0
2013-02-04 15:05:00,46.82,46.84,46.81,46.84,6300.0,34.822,34.8368,34.8145,34.8368,6300.0
2013-02-04 15:10:00,46.85,46.86,46.75,46.8,16400.0,34.8443,34.8517,34.7699,34.8071,16400.0
2013-02-04 15:15:00,46.8,46.84,46.77,46.84,40900.0,34.8071,34.8368,34.7848,34.8368,40900.0
2013-02-04 15:20:00,46.84,46.89,46.81,46.86,33700.0,34.8368,34.874,34.8145,34.8517,33700.0
2013-02-04 15:25:00,46.87,46.93,46.85,46.87,117000.0,34.8591,34.9038,34.8443,34.8591,117000.0
2013-02-04 15:30:00,46.86,46.87,46.77,46.87,15500.0,34.8517,34.8591,34.7848,34.8591,15500.0
2013-02-04 15:35:00,46.87,46.87,46.82,46.84,17100.0,34.8591,34.8591,34.822,34.8368,17100.0
2013-02-04 15:40:00,46.83,46.88,46.83,46.87,25400.0,34.8294,34.8666,34.8294,34.8591,25400.0
2013-02-04 15:45:00,46.88,46.93,46.87,46.9,66100.0,34.8666,34.9038,34.8591,34.8815,66100.0
2013-02-04 15:50:00,46.9,46.9,46.79,46.79,33700.0,34.8815,34.8815,34.7996,34.7996,33700.0
2013-02-04 15:55:00,46.8,46.82,46.78,46.8,48600.0,34.8071,34.822,34.7922,34.8071,48600.0
2013-02-05 09:30:00,46.8,46.98,46.75,46.8,19100.0,34.8071,34.941,34.7699,34.8071,19100.0
2013-02-05 09:35:00,46.79,46.9,46.57,46.57,19600.0,34.7996,34.8815,34.636,34.636,19600.0
2013-02-05 09:40:00,46.59,46.7,46.52,46.56,12400.0,34.6509,34.7327,34.5988,34.6286,12400.0
2013-02-05 09:45:00,46.57,46.64,46.53,46.56,12800.0,34.636,34.6881,34.6063,34.6286,12800.0
2013-02-05 09:50:00,46.56,46.78,46.56,46.65,16700.0,34.6286,34.7922,34.6286,34.6955,16700.0
2013-02-05 09:55:00,46.62,46.84,46.62,46.75,15500.0,34.6732,34.8368,34.6732,34.7699,15500.0
2013-02-05 10:00:00,46.74,46.86,46.7,46.82,21500.0,34.7625,34.8517,34.7327,34.822,21500.0
2013-02-05 10:05:00,46.86,47.03,46.83,46.97,16900.0,34.8517,34.9781,34.8294,34.9335,16900.0
2013-02-05 10:10:00,46.96,47.07,46.88,47.07,11300.0,34.9261,35.0079,34.8666,35.0079,11300.0
2013-02-05 10:15:00,47.08,47.19,47.04,47.08,18600.0,35.0153,35.0971,34.9856,35.0153,18600.0
2013-02-05 10:20:00,47.08,47.11,46.95,46.99,54100.0,35.0153,35.0376,34.9186,34.9484,54100.0
2013-02-05 10:25:00,46.99,47.0,46.87,46.98,26500.0,34.9484,34.9558,34.8591,34.941,26500.0
2013-02-05 10:30:00,46.98,47.01,46.95,46.99,18200.0,34.941,34.9633,34.9186,34.9484,18200.0
2013-02-05 10:35:00,47.0,47.21,47.0,47.2,34200.0,34.9558,35.112,34.9558,35.1046,34200.0
2013-02-05 10:40:00,47.2,47.28,47.2,47.26,16200.0,35.1046,35.1641,35.1046,35.1492,16200.0
2013-02-05 10:45:00,47.23,47.25,47.17,47.2,7900.0,35.1269,35.1418,35.0823,35.1046,7900.0
2013-02-05 10:50:00,47.2,47.3,47.2,47.26,16900.0,35.1046,35.1789,35.1046,35.1492,16900.0
2013-02-05 10:55:00,47.3,47.32,47.2,47.26,11800.0,35.1789,35.1938,35.1046,35.1492,11800.0
2013-02-05 11:00:00,47.22,47.25,47.22,47.22,1700.0,35.1194,35.1418,35.1194,35.1194,1700.0
2013-02-05 11:05:00,47.25,47.26,47.13,47.15,15100.0,35.1418,35.1492,35.0525,35.0674,15100.0
2013-02-05 11:10:00,47.14,47.2,47.14,47.2,9200.0,35.06,35.1046,35.06,35.1046,9200.0
2013-02-05 11:15:00,47.2,47.2,47.11,47.18,9800.0,35.1046,35.1046,35.0376,35.0897,9800.0
2013-02-05 11:20:00,47.18,47.22,47.16,47.19,7600.0,35.0897,35.1194,35.0748,35.0971,7600.0
2013-02-05 11:25:00,47.19,47.22,47.15,47.19,13800.0,35.0971,35.1194,35.0674,35.0971,13800.0
2013-02-05 11:30:00,47.2,47.29,47.15,47.25,40500.0,35.1046,35.1715,35.0674,35.1418,40500.0
2013-02-05 11:35:00,47.28,47.29,47.24,47.28,8800.0,35.1641,35.1715,35.1343,35.1641,8800.0
2013-02-05 11:40:00,47.27,47.31,47.23,47.25,5900.0,35.1566,35.1864,35.1269,35.1418,5900.0
2013-02-05 11:45:00,47.26,47.36,47.26,47.31,14100.0,35.1492,35.2236,35.1492,35.1864,14100.0
2013-02-05 11:50:00,47.28,47.32,47.26,47.28,7600.0,35.1641,35.1938,35.1492,35.1641,7600.0
2013-02-05 11:55:00,47.27,47.28,47.24,47.24,6900.0,35.1566,35.1641,35.1343,35.1343,6900.0
2013-02-05 12:00:00,47.25,47.26,47.2,47.24,39600.0,35.1418,35.1492,35.1046,35.1343,39600.0
2013-02-05 12:05:00,47.25,47.37,47.22,47.34,16200.0,35.1418,35.231,35.1194,35.2087,16200.0
2013-02-05 12:10:00,47.32,47.35,47.29,47.32,13300.0,35.1938,35.2161,35.1715,35.1938,13300.0
2013-02-05 12:15:00,47.33,47.36,47.3,47.34,7400.0,35.2013,35.2236,35.1789,35.2087,7400.0
2013-02-05 12:20:00,47.34,47.38,47.33,47.36,6100.0,35.2087,35.2384,35.2013,35.2236,6100.0
2013-02-05 12:25:00,47.37,47.43,47.37,47.37,8800.0,35.231,35.2756,35.231,35.231,8800.0
2013-02-05 12:30:00,47.35,47.44,47.35,47.44,9900.0,35.2161,35.2831,35.2161,35.2831,9900.0
2013-02-05 12:35:00,47.44,47.52,47.44,47.49,5800.0,35.2831,35.3426,35.2831,35.3203,5800.0
2013-02-05 12:40:00,47.49,47.52,47.42,47.45,18100.0,35.3203,35.3426,35.2682,35.2905,18100.0
2013-02-05 12:45:00,47.45,47.59,47.43,47.59,7300.0,35.2905,35.3946,35.2756,35.3946,7300.0
2013-02-05 12:50:00,47.56,47.6,47.5,47.59,9100.0,35.3723,35.4021,35.3277,35.3946,9100.0
2013-02-05 12:55:00,47.58,47.59,47.54,47.55,2600.0,35.3872,35.3946,35.3574,35.3649,2600.0
2013-02-05 13:00:00,47.57,47.57,47.53,47.53,2300.0,35.3798,35.3798,35.35,35.35,2300.0
2013-02-05 13:05:00,47.53,47.56,47.53,47.56,5800.0,35.35,35.3723,35.35,35.3723,5800.0
2013-02-05 13:10:00,47.55,47.56,47.53,47.53,6100.0,35.3649,35.3723,35.35,35.35,6100.0
2013-02-05 13:15:00,47.54,47.55,47.48,47.49,6600.0,35.3574,35.3649,35.3128,35.3203,6600.0
2013-02-05 13:20:00,47.48,47.56,47.47,47.53,4500.0,35.3128,35.3723,35.3054,35.35,4500.0
2013-02-05 13:25:00,47.53,47.59,47.52,47.59,13900.0,35.35,35.3946,35.3426,35.3946,13900.0
2013-02-05 13:30:00,47.59,47.67,47.58,47.63,4700.0,35.3946,35.4541,35.3872,35.4244,4700.0
2013-02-05 13:35:00,47.62,47.64,47.59,47.63,3000.0,35.4169,35.4318,35.3946,35.4244,3000.0
2013-02-05 13:40:00,47.62,47.66,47.59,47.63,11500.0,35.4169,35.4467,35.3946,35.4244,11500.0
2013-02-05 13:45:00,47.64,47.77,47.64,47.77,5000.0,35.4318,35.5285,35.4318,35.5285,5000.0
2013-02-05 13:50:00,47.76,47.77,47.71,47.76,17000.0,35.5211,35.5285,35.4839,35.5211,17000.0
2013-02-05 13:55:00,47.77,47.82,47.75,47.77,26700.0,35.5285,35.5657,35.5136,35.5285,26700.0
2013-02-05 14:00:00,47.8,47.81,47.77,47.8,4000.0,35.5508,35.5583,35.5285,35.5508,4000.0
2013-02-05 14:05:00,47.79,47.86,47.79,47.79,5800.0,35.5434,35.5954,35.5434,35.5434,5800.0
2013-02-05 14:10:00,47.8,47.89,47.76,47.86,16300.0,35.5508,35.6178,35.5211,35.5954,16300.0
2013-02-05 14:15:00,47.84,47.9,47.84,47.87,4500.0,35.5806,35.6252,35.5806,35.6029,4500.0
2013-02-05 14:20:00,47.87,47.89,47.85,47.88,15600.0,35.6029,35.6178,35.588,35.6103,15600.0
2013-02-05 14:25:00,47.86,47.88,47.84,47.87,7400.0,35.5954,35.6103,35.5806,35.6029,7400.0
2013-02-05 14:30:00,47.86,47.86,47.79,47.84,7600.0,35.5954,35.5954,35.5434,35.5806,7600.0
2013-02-05 14:35:00,47.82,47.84,47.74,47.78,5000.0,35.5657,35.5806,35.5062,35.5359,5000.0
2013-02-05 14:40:00,47.78,47.8,47.76,47.8,4300.0,35.5359,35.5508,35.5211,35.5508,4300.0
2013-02-05 14:45:00,47.8,47.92,47.8,47.92,17300.0,35.5508,35.6401,35.5508,35.6401,17300.0
2013-02-05 14:50:00,47.94,48.03,47.94,47.95,10600.0,35.6549,35.7219,35.6549,35.6624,10600.0
2013-02-05 14:55:00,47.94,47.95,47.9,47.94,14200.0,35.6549,35.6624,35.6252,35.6549,14200.0
2013-02-05 15:00:00,47.95,47.97,47.93,47.93,29300.0,35.6624,35.6773,35.6475,35.6475,29300.0
2013-02-05 15:05:00,47.92,47.93,47.85,47.88,38300.0,35.6401,35.6475,35.588,35.6103,38300.0
2013-02-05 15:10:00,47.88,47.94,47.88,47.94,10500.0,35.6103,35.6549,35.6103,35.6549,10500.0
2013-02-05 15:15:00,47.95,47.98,47.95,47.95,10000.0,35.6624,35.6847,35.6624,35.6624,10000.0
2013-02-05 15:20:00,47.94,47.97,47.94,47.95,12700.0,35.6549,35.6773,35.6549,35.6624,12700.0
2013-02-05 15:25:00,47.95,47.95,47.9,47.91,15000.0,35.6624,35.6624,35.6252,35.6326,15000.0
2013-02-05 15:30:00,47.92,47.95,47.89,47.9,10400.0,35.6401,35.6624,35.6178,35.6252,10400.0
2013-02-05 15:35:00,47.9,47.9,47.83,47.86,20200.0,35.6252,35.6252,35.5731,35.5954,20200.0
2013-02-05 15:40:00,47.86,47.91,47.85,47.85,13500.0,35.5954,35.6326,35.588,35.588,13500.0
2013-02-05 15:45:00,47.85,47.86,47.78,47.8,27600.0,35.588,35.5954,35.5359,35.5508,27600.0
2013-02-05 15:50:00,47.8,47.81,47.73,47.76,22600.0,35.5508,35.5583,35.4988,35.5211,22600.0
2013-02-05 15:55:00,47.75,47.84,47.75,47.81,39300.0,35.5136,35.5806,35.5136,35.5583,39300.0
2013-02-06 09:30:00,47.77,47.77,47.62,47.65,10000.0,35.5285,35.5285,35.4169,35.4393,10000.0
2013-02-06 09:35:00,47.66,48.01,47.66,47.97,4900.0,35.4467,35.707,35.4467,35.6773,4900.0
2013-02-06 09:40:00,47.98,48.08,47.98,48.01,14100.0,35.6847,35.7591,35.6847,35.707,14100.0
2013-02-06 09:45:00,48.01,48.11,47.98,48.09,20900.0,35.707,35.7814,35.6847,35.7665,20900.0
2013-02-06 09:50:00,48.1,48.33,48.04,48.33,52800.0,35.7739,35.945,35.7293,35.945,52800.0
2013-02-06 09:55:00,48.34,48.57,48.34,48.51,27600.0,35.9524,36.1235,35.9524,36.0789,27600.0
2013-02-06 10:00:00,48.49,48.53,48.3,48.5,32700.0,36.064,36.0938,35.9227,36.0714,32700.0
2013-02-06 10:05:00,48.5,48.52,48.44,48.47,23100.0,36.0714,36.0863,36.0268,36.0491,23100.0
2013-02-06 10:10:00,48.47,48.61,48.44,48.58,47200.0,36.0491,36.1532,36.0268,36.1309,47200.0
2013-02-06 10:15:00,48.6,48.62,48.5,48.51,7100.0,36.1458,36.1607,36.0714,36.0789,7100.0
2013-02-06 10:20:00,48.51,48.54,48.48,48.5,15100.0,36.0789,36.1012,36.0566,36.0714,15100.0
2013-02-06 10:25:00,48.5,48.54,48.5,48.53,5800.0,36.0714,36.1012,36.0714,36.0938,5800.0
2013-02-06 10:30:00,48.52,48.53,48.46,48.49,8600.0,36.0863,36.0938,36.0417,36.064,8600.0
2013-02-06 10:35:00,48.51,48.53,48.43,48.48,9200.0,36.0789,36.0938,36.0194,36.0566,9200.0
2013-02-06 10:40:00,48.48,48.52,48.47,48.5,8700.0,36.0566,36.0863,36.0491,36.0714,8700.0
2013-02-06 10:45:00,48.51,48.53,48.46,48.51,10400.0,36.0789,36.0938,36.0417,36.0789,10400.0
2013-02-06 10:50:00,48.5,48.53,48.48,48.51,8800.0,36.0714,36.0938,36.0566,36.0789,8800.0
2013-02-06 10:55:00,48.51,48.51,48.46,48.48,6800.0,36.0789,36.0789,36.0417,36.0566,6800.0
2013-02-06 11:00:00,48.48,48.58,48.48,48.56,9500.0,36.0566,36.1309,36.0566,36.1161,9500.0
2013-02-06 11:05:00,48.56,48.56,48.46,48.47,15300.0,36.1161,36.1161,36.0417,36.0491,15300.0
2013-02-06 11:10:00,48.46,48.58,48.44,48.58,10500.0,36.0417,36.1309,36.0268,36.1309,10500.0
2013-02-06 11:15:00,48.59,48.69,48.58,48.68,13700.0,36.1384,36.2127,36.1309,36.2053,13700.0
2013-02-06 11:20:00,48.68,48.71,48.65,48.69,8200.0,36.2053,36.2276,36.183,36.2127,8200.0
2013-02-06 11:25:00,48.68,48.7,48.68,48.7,8700.0,36.2053,36.2202,36.2053,36.2202,8700.0
2013-02-06 11:30:00,48.69,48.75,48.68,48.74,17900.0,36.2127,36.2574,36.2053,36.2499,17900.0
2013-02-06 11:35:00,48.73,48.73,48.59,48.64,23700.0,36.2425,36.2425,36.1384,36.1756,23700.0
2013-02-06 11:40:00,48.65,48.75,48.65,48.72,10000.0,36.183,36.2574,36.183,36.2351,10000.0
2013-02-06 11:45:00,48.73,48.78,48.71,48.77,8600.0,36.2425,36.2797,36.2276,36.2722,8600.0
2013-02-06 11:50:00,48.77,48.82,48.76,48.82,7600.0,36.2722,36.3094,36.2648,36.3094,7600.0
2013-02-06 11:55:00,48.82,48.86,48.81,48.83,9400.0,36.3094,36.3392,36.302,36.3169,9400.0
2013-02-06 12:00:00,48.84,48.87,48.77,48.87,11100.0,36.3243,36.3466,36.2722,36.3466,11100.0
2013-02-06 12:05:00,48.85,48.9,48.83,48.89,12900.0,36.3317,36.3689,36.3169,36.3615,12900.0
2013-02-06 12:10:00,48.88,48.99,48.82,48.97,43900.0,36.3541,36.4359,36.3094,36.421,43900.0
2013-02-06 12:15:00,48.96,48.98,48.93,48.95,21500.0,36.4136,36.4284,36.3912,36.4061,21500.0
2013-02-06 12:20:00,48.95,48.95,48.87,48.91,10900.0,36.4061,36.4061,36.3466,36.3764,10900.0
2013-02-06 12:25:00,48.91,48.95,48.87,48.9,11300.0,36.3764,36.4061,36.3466,36.3689,11300.0
2013-02-06 12:30:00,48.88,48.91,48.8,48.81,35400.0,36.3541,36.3764,36.2946,36.302,35400.0
2013-02-06 12:35:00,48.8,48.86,48.73,48.73,39100.0,36.2946,36.3392,36.2425,36.2425,39100.0
2013-02-06 12:40:00,48.74,48.9,48.73,48.79,26300.0,36.2499,36.3689,36.2425,36.2871,26300.0
2013-02-06 12:45:00,48.79,48.86,48.77,48.83,48600.0,36.2871,36.3392,36.2722,36.3169,48600.0
2013-02-06 12:50:00,48.81,48.81,48.68,48.72,7700.0,36.302,36.302,36.2053,36.2351,7700.0
2013-02-06 12:55:00,48.72,48.74,48.7,48.7,22800.0,36.2351,36.2499,36.2202,36.2202,22800.0
2013-02-06 13:00:00,48.68,48.71,48.62,48.64,48200.0,36.2053,36.2276,36.1607,36.1756,48200.0
2013-02-06 13:05:00,48.63,48.65,48.58,48.58,3800.0,36.1681,36.183,36.1309,36.1309,3800.0
2013-02-06 13:10:00,48.57,48.6,48.54,48.56,7600.0,36.1235,36.1458,36.1012,36.1161,7600.0
2013-02-06 13:15:00,48.56,48.64,48.56,48.58,4700.0,36.1161,36.1756,36.1161,36.1309,4700.0
2013-02-06 13:20:00,48.56,48.62,48.53,48.55,11600.0,36.1161,36.1607,36.0938,36.1086,11600.0
2013-02-06 13:25:00,48.55,48.58,48.53,48.53,11400.0,36.1086,36.1309,36.0938,36.0938,11400.0
2013-02-06 13:30:00,48.52,48.57,48.49,48.55,7800.0,36.0863,36.1235,36.064,36.1086,7800.0
2013-02-06 13:35:00,48.54,48.54,48.4,48.46,12300.0,36.1012,36.1012,35.9971,36.0417,12300.0
2013-02-06 13:40:00,48.45,48.49,48.38,48.48,19800.0,36.0343,36.064,35.9822,36.0566,19800.0
2013-02-06 13:45:00,48.48,48.54,48.47,48.53,10100.0,36.0566,36.1012,36.0491,36.0938,10100.0
2013-02-06 13:50:00,48.53,48.56,48.52,48.55,18800.0,36.0938,36.1161,36.0863,36.1086,18800.0
2013-02-06 13:55:00,48.54,48.58,48.53,48.54,12600.0,36.1012,36.1309,36.0938,36.1012,12600.0
2013-02-06 14:00:00,48.54,48.54,48.44,48.48,3600.0,36.1012,36.1012,36.0268,36.0566,3600.0
2013-02-06 14:05:00,48.48,48.52,48.47,48.52,6700.0,36.0566,36.0863,36.0491,36.0863,6700.0
2013-02-06 14:10:00,48.51,48.52,48.5,48.51,4500.0,36.0789,36.0863,36.0714,36.0789,4500.0
2013-02-06 14:15:00,48.5,48.53,48.5,48.51,11100.0,36.0714,36.0938,36.0714,36.0789,11100.0
2013-02-06 14:20:00,48.5,48.62,48.48,48.59,59400.0,36.0714,36.1607,36.0566,36.1384,59400.0
2013-02-06 14:25:00,48.59,48.59,48.52,48.52,4300.0,36.1384,36.1384,36.0863,36.0863,4300.0
2013-02-06 14:30:00,48.53,48.58,48.51,48.54,9300.0,36.0938,36.1309,36.0789,36.1012,9300.0
2013-02-06 14:35:00,48.54,48.57,48.5,48.57,9800.0,36.1012,36.1235,36.0714,36.1235,9800.0
2013-02-06 14:40:00,48.58,48.61,48.57,48.59,12500.0,36.1309,36.1532,36.1235,36.1384,12500.0
2013-02-06 14:45:00,48.59,48.6,48.55,48.55,5600.0,36.1384,36.1458,36.1086,36.1086,5600.0
2013-02-06 14:50:00,48.55,48.55,48.46,48.46,4600.0,36.1086,36.1086,36.0417,36.0417,4600.0
2013-02-06 14:55:00,48.47,48.59,48.47,48.57,19500.0,36.0491,36.1384,36.0491,36.1235,19500.0
2013-02-06 15:00:00,48.57,48.6,48.46,48.46,53200.0,36.1235,36.1458,36.0417,36.0417,53200.0
2013-02-06 15:05:00,48.47,48.54,48.47,48.53,31100.0,36.0491,36.1012,36.0491,36.0938,31100.0
2013-02-06 15:10:00,48.53,48.54,48.46,48.54,19200.0,36.0938,36.1012,36.0417,36.1012,19200.0
2013-02-06 15:15:00,48.56,48.59,48.49,48.49,18800.0,36.1161,36.1384,36.064,36.064,18800.0
2013-02-06 15:20:00,48.49,48.5,48.45,48.49,8700.0,36.064,36.0714,36.0343,36.064,8700.0
2013-02-06 15:25:00,48.48,48.62,48.48,48.58,36700.0,36.0566,36.1607,36.0566,36.1309,36700.0
2013-02-06 15:30:00,48.57,48.61,48.57,48.6,30300.0,36.1235,36.1532,36.1235,36.1458,30300.0
2013-02-06 15:35:00,48.6,48.64,48.6,48.63,27200.0,36.1458,36.1756,36.1458,36.1681,27200.0
2013-02-06 15:40:00,48.63,48.71,48.6,48.7,25300.0,36.1681,36.2276,36.1458,36.2202,25300.0
2013-02-06 15:45:00,48.7,48.7,48.66,48.67,25700.0,36.2202,36.2202,36.1904,36.1979,25700.0
2013-02-06 15:50:00,48.66,48.67,48.6,48.65,55900.0,36.1904,36.1979,36.1458,36.183,55900.0
2013-02-06 15:55:00,48.65,48.71,48.63,48.64,78200.0,36.183,36.2276,36.1681,36.1756,78200.0
2013-02-07 09:30:00,48.56,48.66,48.29,48.61,13000.0,36.1161,36.1904,35.9153,36.1532,13000.0
2013-02-07 09:35:00,48.58,49.0,48.55,48.95,25900.0,36.1309,36.4433,36.1086,36.4061,25900.0
2013-02-07 09:40:00,48.94,48.96,48.7,48.71,20200.0,36.3987,36.4136,36.2202,36.2276,20200.0
2013-02-07 09:45:00,48.69,48.75,48.69,48.7,18400.0,36.2127,36.2574,36.2127,36.2202,18400.0
2013-02-07 09:50:00,48.7,48.73,48.64,48.69,11300.0,36.2202,36.2425,36.1756,36.2127,11300.0
2013-02-07 09:55:00,48.67,48.73,48.65,48.7,6300.0,36.1979,36.2425,36.183,36.2202,6300.0
2013-02-07 10:00:00,48.69,48.86,48.65,48.8,50600.0,36.2127,36.3392,36.183,36.2946,50600.0
2013-02-07 10:05:00,48.83,48.86,48.7,48.82,28800.0,36.3169,36.3392,36.2202,36.3094,28800.0
2013-02-07 10:10:00,48.86,48.88,48.68,48.69,9500.0,36.3392,36.3541,36.2053,36.2127,9500.0
2013-02-07 10:15:00,48.7,48.74,48.65,48.67,9700.0,36.2202,36.2499,36.183,36.1979,9700.0
2013-02-07 10:20:00,48.67,48.67,48.55,48.55,22500.0,36.1979,36.1979,36.1086,36.1086,22500.0
2013-02-07 10:25:00,48.53,48.53,48.45,48.47,4800.0,36.0938,36.0938,36.0343,36.0491,4800.0
2013-02-07 10:30:00,48.44,48.47,48.4,48.41,6200.0,36.0268,36.0491,35.9971,36.0045,6200.0
2013-02-07 10:35:00,48.41,48.41,48.24,48.33,13200.0,36.0045,36.0045,35.8781,35.945,13200.0
2013-02-07 10:40:00,48.34,48.41,48.34,48.41,3000.0,35.9524,36.0045,35.9524,36.0045,3000.0
2013-02-07 10:45:00,48.38,48.38,48.29,48.31,4300.0,35.9822,35.9822,35.9153,35.9301,4300.0
2013-02-07 10:50:00,48.31,48.33,48.22,48.33,5100.0,35.9301,35.945,35.8632,35.945,5100.0
2013-02-07 10:55:00,48.31,48.39,48.31,48.38,7000.0,35.9301,35.9896,35.9301,35.9822,7000.0
2013-02-07 11:00:00,48.37,48.37,48.28,48.29,4300.0,35.9748,35.9748,35.9078,35.9153,4300.0
2013-02-07 11:05:00,48.27,48.39,48.26,48.39,7600.0,35.9004,35.9896,35.8929,35.9896,7600.0
2013-02-07 11:10:00,48.38,48.39,48.33,48.36,3300.0,35.9822,35.9896,35.945,35.9673,3300.0
2013-02-07 11:15:00,48.36,48.43,48.32,48.35,8900.0,35.9673,36.0194,35.9376,35.9599,8900.0
2013-02-07 11:20:00,48.36,48.41,48.34,48.39,8500.0,35.9673,36.0045,35.9524,35.9896,8500.0
2013-02-07 11:25:00,48.41,48.41,48.25,48.25,8900.0,36.0045,36.0045,35.8855,35.8855,8900.0
2013-02-07 11:30:00,48.28,48.28,48.16,48.19,10900.0,35.9078,35.9078,35.8186,35.8409,10900.0
2013-02-07 11:35:00,48.2,48.2,47.95,47.97,117000.0,35.8483,35.8483,35.6624,35.6773,117000.0
2013-02-07 11:40:00,47.95,47.97,47.8,47.81,22400.0,35.6624,35.6773,35.5508,35.5583,22400.0
2013-02-07 11:45:00,47.82,47.83,47.75,47.76,22100.0,35.5657,35.5731,35.5136,35.5211,22100.0
2013-02-07 11:50:00,47.76,47.77,47.71,47.73,5800.0,35.5211,35.5285,35.4839,35.4988,5800.0
2013-02-07 11:55:00,47.73,47.87,47.7,47.87,14900.0,35.4988,35.6029,35.4764,35.6029,14900.0
2013-02-07 12:00:00,47.88,47.98,47.88,47.97,6200.0,35.6103,35.6847,35.6103,35.6773,6200.0
2013-02-07 12:05:00,47.97,47.97,47.94,47.95,1300.0,35.6773,35.6773,35.6549,35.6624,1300.0
2013-02-07 12:10:00,47.95,47.98,47.91,47.95,4200.0,35.6624,35.6847,35.6326,35.6624,4200.0
2013-02-07 12:15:00,47.95,47.95,47.91,47.94,4100.0,35.6624,35.6624,35.6326,35.6549,4100.0
2013-02-07 12:20:00,47.93,48.01,47.9,48.01,5900.0,35.6475,35.707,35.6252,35.707,5900.0
2013-02-07 12:25:00,47.98,48.12,47.97,48.12,8600.0,35.6847,35.7888,35.6773,35.7888,8600.0
2013-02-07 12:30:00,48.12,48.13,48.07,48.13,8500.0,35.7888,35.7963,35.7516,35.7963,8500.0
2013-02-07 12:35:00,48.18,48.2,48.16,48.18,6100.0,35.8334,35.8483,35.8186,35.8334,6100.0
2013-02-07 12:40:00,48.18,48.26,48.18,48.26,6800.0,35.8334,35.8929,35.8334,35.8929,6800.0
2013-02-07 12:45:00,48.26,48.26,48.19,48.19,8100.0,35.8929,35.8929,35.8409,35.8409,8100.0
2013-02-07 12:50:00,48.17,48.19,48.14,48.15,4800.0,35.826,35.8409,35.8037,35.8111,4800.0
2013-02-07 12:55:00,48.16,48.17,48.13,48.13,6900.0,35.8186,35.826,35.7963,35.7963,6900.0
2013-02-07 13:00:00,48.13,48.15,48.09,48.09,9400.0,35.7963,35.8111,35.7665,35.7665,9400.0
2013-02-07 13:05:00,48.11,48.11,48.06,48.09,4300.0,35.7814,35.7814,35.7442,35.7665,4300.0
2013-02-07 13:10:00,48.08,48.19,48.08,48.17,7400.0,35.7591,35.8409,35.7591,35.826,7400.0
2013-02-07 13:15:00,48.17,48.2,48.13,48.14,5200.0,35.826,35.8483,35.7963,35.8037,5200.0
2013-02-07 13:20:00,48.14,48.21,48.12,48.2,5100.0,35.8037,35.8558,35.7888,35.8483,5100.0
2013-02-07 13:25:00,48.19,48.29,48.19,48.28,6100.0,35.8409,35.9153,35.8409,35.9078,6100.0
2013-02-07 13:30:00,48.28,48.28,48.22,48.22,8400.0,35.9078,35.9078,35.8632,35.8632,8400.0
2013-02-07 13:35:00,48.23,48.25,48.18,48.18,4600.0,35.8706,35.8855,35.8334,35.8334,4600.0
2013-02-07 13:40:00,48.2,48.3,48.2,48.3,5400.0,35.8483,35.9227,35.8483,35.9227,5400.0
2013-02-07 13:45:00,48.32,48.33,48.31,48.31,4100.0,35.9376,35.945,35.9301,35.9301,4100.0
2013-02-07 13:50:00,48.32,48.35,48.3,48.34,5800.0,35.9376,35.9599,35.9227,35.9524,5800.0
2013-02-07 13:55:00,48.34,48.35,48.33,48.34,13400.0,35.9524,35.9599,35.945,35.9524,13400.0
2013-02-07 14:00:00,48.35,48.37,48.34,48.35,4500.0,35.9599,35.9748,35.9524,35.9599,4500.0
2013-02-07 14:05:00,48.35,48.36,48.31,48.32,6400.0,35.9599,35.9673,35.9301,35.9376,6400.0
2013-02-07 14:10:00,48.33,48.36,48.31,48.36,5900.0,35.945,35.9673,35.9301,35.9673,5900.0
2013-02-07 14:15:00,48.34,48.35,48.33,48.33,3400.0,35.9524,35.9599,35.945,35.945,3400.0
2013-02-07 14:20:00,48.31,48.35,48.3,48.32,4500.0,35.9301,35.9599,35.9227,35.9376,4500.0
2013-02-07 14:25:00,48.32,48.32,48.29,48.29,5500.0,35.9376,35.9376,35.9153,35.9153,5500.0
2013-02-07 14:30:00,48.3,48.3,48.18,48.18,11200.0,35.9227,35.9227,35.8334,35.8334,11200.0
2013-02-07 14:35:00,48.16,48.18,48.11,48.12,8900.0,35.8186,35.8334,35.7814,35.7888,8900.0
2013-02-07 14:40:00,48.12,48.18,48.12,48.15,8100.0,35.7888,35.8334,35.7888,35.8111,8100.0
2013-02-07 14:45:00,48.15,48.24,48.14,48.24,6200.0,35.8111,35.8781,35.8037,35.8781,6200.0
2013-02-07 14:50:00,48.25,48.25,48.2,48.2,9300.0,35.8855,35.8855,35.8483,35.8483,9300.0
2013-02-07 14:55:00,48.2,48.24,48.2,48.22,5200.0,35.8483,35.8781,35.8483,35.8632,5200.0
2013-02-07 15:00:00,48.2,48.2,48.12,48.18,7000.0,35.8483,35.8483,35.7888,35.8334,7000.0
2013-02-07 15:05:00,48.19,48.26,48.19,48.2,5000.0,35.8409,35.8929,35.8409,35.8483,5000.0
2013-02-07 15:10:00,48.2,48.2,48.14,48.14,12900.0,35.8483,35.8483,35.8037,35.8037,12900.0
2013-02-07 15:15:00,48.15,48.16,48.11,48.15,9300.0,35.8111,35.8186,35.7814,35.8111,9300.0
2013-02-07 15:20:00,48.14,48.17,48.1,48.14,28300.0,35.8037,35.826,35.7739,35.8037,28300.0
2013-02-07 15:25:00,48.14,48.21,48.14,48.18,11100.0,35.8037,35.8558,35.8037,35.8334,11100.0
2013-02-07 15:30:00,48.18,48.19,48.13,48.16,17200.0,35.8334,35.8409,35.7963,35.8186,17200.0
2013-02-07 15:35:00,48.16,48.2,48.09,48.19,12600.0,35.8186,35.8483,35.7665,35.8409,12600.0
2013-02-07 15:40:00,48.19,48.23,48.18,48.2,11700.0,35.8409,35.8706,35.8334,35.8483,11700.0
2013-02-07 15:45:00,48.2,48.23,48.18,48.18,16600.0,35.8483,35.8706,35.8334,35.8334,16600.0
2013-02-07 15:50:00,48.19,48.26,48.18,48.26,41100.0,35.8409,35.8929,35.8334,35.8929,41100.0
2013-02-07 15:55:00,48.26,48.27,48.25,48.26,40700.0,35.8929,35.9004,35.8855,35.8929,40700.0
2013-02-08 09:30:00,48.35,48.37,47.68,47.95,132200.0,35.9599,35.9748,35.4616,35.6624,132200.0
2013-02-08 09:35:00,48.0,48.31,47.97,48.31,11800.0,35.6996,35.9301,35.6773,35.9301,11800.0
2013-02-08 09:40:00,48.32,48.49,48.32,48.44,9700.0,35.9376,36.064,35.9376,36.0268,9700.0
2013-02-08 09:45:00,48.4,48.4,48.19,48.22,14600.0,35.9971,35.9971,35.8409,35.8632,14600.0
2013-02-08 09:50:00,48.25,48.47,48.25,48.39,23800.0,35.8855,36.0491,35.8855,35.9896,23800.0
2013-02-08 09:55:00,48.4,48.55,48.35,48.54,12900.0,35.9971,36.1086,35.9599,36.1012,12900.0
2013-02-08 10:00:00,48.53,48.59,48.45,48.57,10600.0,36.0938,36.1384,36.0343,36.1235,10600.0
2013-02-08 10:05:00,48.59,48.65,48.58,48.65,24800.0,36.1384,36.183,36.1309,36.183,24800.0
2013-02-08 10:10:00,48.67,48.75,48.66,48.75,9500.0,36.1979,36.2574,36.1904,36.2574,9500.0
2013-02-08 10:15:00,48.75,48.82,48.75,48.81,4000.0,36.2574,36.3094,36.2574,36.302,4000.0
2013-02-08 10:20:00,48.8,48.86,48.8,48.86,4000.0,36.2946,36.3392,36.2946,36.3392,4000.0
2013-02-08 10:25:00,48.86,48.9,48.8,48.8,15400.0,36.3392,36.3689,36.2946,36.2946,15400.0
2013-02-08 10:30:00,48.8,48.86,48.8,48.85,11200.0,36.2946,36.3392,36.2946,36.3317,11200.0
2013-02-08 10:35:00,48.86,49.01,48.85,48.97,32000.0,36.3392,36.4507,36.3317,36.421,32000.0
2013-02-08 10:40:00,48.96,49.0,48.91,48.91,10800.0,36.4136,36.4433,36.3764,36.3764,10800.0
2013-02-08 10:45:00,48.91,48.97,48.84,48.85,11200.0,36.3764,36.421,36.3243,36.3317,11200.0
2013-02-08 10:50:00,48.85,48.88,48.83,48.85,7300.0,36.3317,36.3541,36.3169,36.3317,7300.0
2013-02-08 10:55:00,48.85,48.85,48.81,48.85,3400.0,36.3317,36.3317,36.302,36.3317,3400.0
2013-02-08 11:00:00,48.86,48.92,48.86,48.9,5500.0,36.3392,36.3838,36.3392,36.3689,5500.0
2013-02-08 11:05:00,48.9,48.91,48.87,48.87,3500.0,36.3689,36.3764,36.3466,36.3466,3500.0
2013-02-08 11:10:00,48.89,48.9,48.87,48.87,4800.0,36.3615,36.3689,36.3466,36.3466,4800.0
2013-02-08 11:15:00,48.86,48.86,48.82,48.86,4800.0,36.3392,36.3392,36.3094,36.3392,4800.0
2013-02-08 11:20:00,48.86,48.93,48.82,48.9,13100.0,36.3392,36.3912,36.3094,36.3689,13100.0
2013-02-08 11:25:00,48.91,48.92,48.83,48.83,6100.0,36.3764,36.3838,36.3169,36.3169,6100.0
2013-02-08 11:30:00,48.82,48.82,48.8,48.8,12000.0,36.3094,36.3094,36.2946,36.2946,12000.0
2013-02-08 11:35:00,48.82,48.91,48.82,48.87,5800.0,36.3094,36.3764,36.3094,36.3466,5800.0
2013-02-08 11:40:00,48.89,49.02,48.89,48.96,9500.0,36.3615,36.4582,36.3615,36.4136,9500.0
2013-02-08 11:45:00,48.98,48.99,48.97,48.98,2200.0,36.4284,36.4359,36.421,36.4284,2200.0
2013-02-08 11:50:00,48.98,49.01,48.97,48.98,7100.0,36.4284,36.4507,36.421,36.4284,7100.0
2013-02-08 11:55:00,48.97,48.99,48.88,48.88,2800.0,36.421,36.4359,36.3541,36.3541,2800.0
2013-02-08 12:00:00,48.9,49.1,48.89,49.08,23000.0,36.3689,36.5177,36.3615,36.5028,23000.0
2013-02-08 12:05:00,49.07,49.12,49.06,49.11,6300.0,36.4954,36.5326,36.4879,36.5251,6300.0
2013-02-08 12:10:00,49.07,49.09,49.07,49.09,3700.0,36.4954,36.5102,36.4954,36.5102,3700.0
2013-02-08 12:15:00,49.07,49.08,49.06,49.07,10300.0,36.4954,36.5028,36.4879,36.4954,10300.0
2013-02-08 12:20:00,49.07,49.08,49.02,49.02,7900.0,36.4954,36.5028,36.4582,36.4582,7900.0
2013-02-08 12:25:00,49.03,49.03,48.96,48.96,3700.0,36.4656,36.4656,36.4136,36.4136,3700.0
2013-02-08 12:30:00,48.95,48.95,48.91,48.91,8700.0,36.4061,36.4061,36.3764,36.3764,8700.0
2013-02-08 12:35:00,48.92,48.94,48.89,48.9,5300.0,36.3838,36.3987,36.3615,36.3689,5300.0
2013-02-08 12:40:00,48.88,48.92,48.84,48.84,7500.0,36.3541,36.3838,36.3243,36.3243,7500.0
2013-02-08 12:45:00,48.85,48.89,48.83,48.89,3700.0,36.3317,36.3615,36.3169,36.3615,3700.0
2013-02-08 12:50:00,48.89,48.94,48.86,48.9,3800.0,36.3615,36.3987,36.3392,36.3689,3800.0
2013-02-08 12:55:00,48.9,48.95,48.86,48.93,5300.0,36.3689,36.4061,36.3392,36.3912,5300.0
2013-02-08 13:00:00,48.93,48.93,48.9,48.92,2700.0,36.3912,36.3912,36.3689,36.3838,2700.0
2013-02-08 13:05:00,48.89,48.93,48.89,48.9,3300.0,36.3615,36.3912,36.3615,36.3689,3300.0
2013-02-08 13:10:00,48.9,48.9,48.85,48.86,3300.0,36.3689,36.3689,36.3317,36.3392,3300.0
2013-02-08 13:15:00,48.85,48.86,48.8,48.81,7100.0,36.3317,36.3392,36.2946,36.302,7100.0
2013-02-08 13:20:00,48.82,48.88,48.81,48.87,4100.0,36.3094,36.3541,36.302,36.3466,4100.0
2013-02-08 13:25:00,48.86,48.87,48.81,48.81,4300.0,36.3392,36.3466,36.302,36.302,4300.0
2013-02-08 13:30:00,48.82,48.89,48.81,48.89,5000.0,36.3094,36.3615,36.302,36.3615,5000.0
2013-02-08 13:35:00,48.89,48.96,48.89,48.95,4600.0,36.3615,36.4136,36.3615,36.4061,4600.0
2013-02-08 13:40:00,48.95,49.0,48.94,48.99,9200.0,36.4061,36.4433,36.3987,36.4359,9200.0
2013-02-08 13:45:00,49.0,49.0,48.93,48.94,5600.0,36.4433,36.4433,36.3912,36.3987,5600.0
2013-02-08 13:50:00,48.97,48.97,48.88,48.89,4200.0,36.421,36.421,36.3541,36.3615,4200.0
2013-02-08 13:55:00,48.87,48.87,48.81,48.83,5300.0,36.3466,36.3466,36.302,36.3169,5300.0
2013-02-08 14:00:00,48.83,48.83,48.8,48.8,6700.0,36.3169,36.3169,36.2946,36.2946,6700.0
2013-02-08 14:05:00,48.81,48.84,48.8,48.83,3600.0,36.302,36.3243,36.2946,36.3169,3600.0
2013-02-08 14:10:00,48.81,48.82,48.8,48.8,5600.0,36.302,36.3094,36.2946,36.2946,5600.0
2013-02-08 14:15:00,48.81,48.81,48.8,48.8,3200.0,36.302,36.302,36.2946,36.2946,3200.0
2013-02-08 14:20:00,48.8,48.81,48.71,48.72,8000.0,36.2946,36.302,36.2276,36.2351,8000.0
2013-02-08 14:25:00,48.71,48.74,48.71,48.74,6900.0,36.2276,36.2499,36.2276,36.2499,6900.0
2013-02-08 14:30:00,48.73,48.73,48.69,48.73,4000.0,36.2425,36.2425,36.2127,36.2425,4000.0
2013-02-08 14:35:00,48.73,48.77,48.71,48.73,6100.0,36.2425,36.2722,36.2276,36.2425,6100.0
2013-02-08 14:40:00,48.73,48.73,48.67,48.7,13200.0,36.2425,36.2425,36.1979,36.2202,13200.0
2013-02-08 14:45:00,48.7,48.71,48.64,48.64,4100.0,36.2202,36.2276,36.1756,36.1756,4100.0
2013-02-08 14:50:00,48.65,48.68,48.62,48.66,6000.0,36.183,36.2053,36.1607,36.1904,6000.0
2013-02-08 14:55:00,48.65,48.66,48.63,48.63,3100.0,36.183,36.1904,36.1681,36.1681,3100.0
2013-02-08 15:00:00,48.64,48.7,48.64,48.68,12800.0,36.1756,36.2202,36.1756,36.2053,12800.0
2013-02-08 15:05:00,48.7,48.72,48.7,48.72,5500.0,36.2202,36.2351,36.2202,36.2351,5500.0
2013-02-08 15:10:00,48.72,48.77,48.72,48.76,10000.0,36.2351,36.2722,36.2351,36.2648,10000.0
2013-02-08 15:15:00,48.76,48.84,48.76,48.84,20000.0,36.2648,36.3243,36.2648,36.3243,20000.0
2013-02-08 15:20:00,48.84,48.92,48.84,48.89,16700.0,36.3243,36.3838,36.3243,36.3615,16700.0
2013-02-08 15:25:00,48.89,48.96,48.89,48.93,11000.0,36.3615,36.4136,36.3615,36.3912,11000.0
2013-02-08 15:30:00,48.93,48.96,48.86,48.94,18900.0,36.3912,36.4136,36.3392,36.3987,18900.0
2013-02-08 15:35:00,48.92,48.97,48.91,48.96,13500.0,36.3838,36.421,36.3764,36.4136,13500.0
2013-02-08 15:40:00,48.97,49.0,48.96,48.96,22600.0,36.421,36.4433,36.4136,36.4136,22600.0
2013-02-08 15:45:00,48.94,48.96,48.9,48.93,24000.0,36.3987,36.4136,36.3689,36.3912,24000.0
2013-02-08 15:50:00,48.92,48.93,48.85,48.87,40200.0,36.3838,36.3912,36.3317,36.3466,40200.0
2013-02-08 15:55:00,48.87,48.9,48.86,48.89,50800.0,36.3466,36.3689,36.3392,36.3615,50800.0
2013-02-11 09:30:00,48.75,48.98,48.75,48.97,7800.0,36.2574,36.4284,36.2574,36.421,7800.0
2013-02-11 09:35:00,48.95,48.98,48.78,48.79,1200.0,36.4061,36.4284,36.2797,36.2871,1200.0
2013-02-11 09:40:00,48.79,48.79,48.56,48.6,3200.0,36.2871,36.2871,36.1161,36.1458,3200.0
2013-02-11 09:45:00,48.63,48.69,48.62,48.65,3100.0,36.1681,36.2127,36.1607,36.183,3100.0
2013-02-11 09:50:00,48.66,48.72,48.64,48.7,9000.0,36.1904,36.2351,36.1756,36.2202,9000.0
2013-02-11 09:55:00,48.7,48.81,48.68,48.73,7800.0,36.2202,36.302,36.2053,36.2425,7800.0
2013-02-11 10:00:00,48.7,48.77,48.67,48.72,9000.0,36.2202,36.2722,36.1979,36.2351,9000.0
2013-02-11 10:05:00,48.7,48.7,48.65,48.68,9200.0,36.2202,36.2202,36.183,36.2053,9200.0
2013-02-11 10:10:00,48.7,48.73,48.67,48.68,9100.0,36.2202,36.2425,36.1979,36.2053,9100.0
2013-02-11 10:15:00,48.67,48.73,48.67,48.71,4500.0,36.1979,36.2425,36.1979,36.2276,4500.0
2013-02-11 10:20:00,48.72,48.76,48.69,48.69,7100.0,36.2351,36.2648,36.2127,36.2127,7100.0
2013-02-11 10:25:00,48.68,48.7,48.66,48.67,18100.0,36.2053,36.2202,36.1904,36.1979,18100.0
2013-02-11 10:30:00,48.66,48.74,48.65,48.73,17500.0,36.1904,36.2499,36.183,36.2425,17500.0
2013-02-11 10:35:00,48.73,48.76,48.69,48.73,20600.0,36.2425,36.2648,36.2127,36.2425,20600.0
2013-02-11 10:40:00,48.74,48.81,48.72,48.76,12900.0,36.2499,36.302,36.2351,36.2648,12900.0
2013-02-11 10:45:00,48.77,48.99,48.75,48.88,18100.0,36.2722,36.4359,36.2574,36.3541,18100.0
2013-02-11 10:50:00,48.9,48.96,48.9,48.95,6800.0,36.3689,36.4136,36.3689,36.4061,6800.0
2013-02-11 10:55:00,48.94,48.96,48.91,48.95,8900.0,36.3987,36.4136,36.3764,36.4061,8900.0
2013-02-11 11:00:00,48.95,48.98,48.93,48.98,8900.0,36.4061,36.4284,36.3912,36.4284,8900.0
2013-02-11 11:05:00,49.01,49.1,48.96,49.0,10400.0,36.4507,36.5177,36.4136,36.4433,10400.0
2013-02-11 11:10:00,49.0,49.03,48.98,49.01,5000.0,36.4433,36.4656,36.4284,36.4507,5000.0
2013-02-11 11:15:00,48.98,49.0,48.93,48.98,7200.0,36.4284,36.4433,36.3912,36.4284,7200.0
2013-02-11 11:20:00,49.01,49.05,48.98,49.02,9000.0,36.4507,36.4805,36.4284,36.4582,9000.0
2013-02-11 11:25:00,49.04,49.08,49.02,49.05,7500.0,36.4731,36.5028,36.4582,36.4805,7500.0
2013-02-11 11:30:00,49.05,49.09,49.04,49.08,5500.0,36.4805,36.5102,36.4731,36.5028,5500.0
2013-02-11 11:35:00,49.08,49.09,49.05,49.05,6100.0,36.5028,36.5102,36.4805,36.4805,6100.0
2013-02-11 11:40:00,49.05,49.09,49.04,49.04,4700.0,36.4805,36.5102,36.4731,36.4731,4700.0
2013-02-11 11:45:00,49.05,49.07,49.03,49.03,3600.0,36.4805,36.4954,36.4656,36.4656,3600.0
2013-02-11 11:50:00,49.04,49.05,48.98,49.05,6600.0,36.4731,36.4805,36.4284,36.4805,6600.0
2013-02-11 11:55:00,49.07,49.12,49.04,49.11,8800.0,36.4954,36.5326,36.4731,36.5251,8800.0
2013-02-11 12:00:00,49.1,49.1,49.06,49.07,9000.0,36.5177,36.5177,36.4879,36.4954,9000.0
2013-02-11 12:05:00,49.08,49.13,49.06,49.1,7900.0,36.5028,36.54,36.4879,36.5177,7900.0
2013-02-11 12:10:00,49.1,49.1,49.06,49.07,2500.0,36.5177,36.5177,36.4879,36.4954,2500.0
2013-02-11 12:15:00,49.07,49.09,49.06,49.09,4800.0,36.4954,36.5102,36.4879,36.5102,4800.0
2013-02-11 12:20:00,49.08,49.12,49.08,49.1,4000.0,36.5028,36.5326,36.5028,36.5177,4000.0
2013-02-11 12:25:00,49.09,49.1,49.06,49.08,4900.0,36.5102,36.5177,36.4879,36.5028,4900.0
2013-02-11 12:30:00,49.07,49.16,49.04,49.15,23000.0,36.4954,36.5623,36.4731,36.5549,23000.0
2013-02-11 12:35:00,49.14,49.21,49.07,49.11,13500.0,36.5474,36.5995,36.4954,36.5251,13500.0
2013-02-11 12:40:00,49.11,49.13,49.08,49.13,8200.0,36.5251,36.54,36.5028,36.54,8200.0
2013-02-11 12:45:00,49.13,49.17,49.09,49.17,6100.0,36.54,36.5697,36.5102,36.5697,6100.0
2013-02-11 12:50:00,49.15,49.23,49.13,49.22,6000.0,36.5549,36.6144,36.54,36.6069,6000.0
2013-02-11 12:55:00,49.21,49.22,49.1,49.13,29800.0,36.5995,36.6069,36.5177,36.54,29800.0
2013-02-11 13:00:00,49.13,49.21,49.12,49.2,25900.0,36.54,36.5995,36.5326,36.5921,25900.0
2013-02-11 13:05:00,49.2,49.23,49.19,49.19,7700.0,36.5921,36.6144,36.5846,36.5846,7700.0
2013-02-11 13:10:00,49.17,49.17,49.12,49.15,4800.0,36.5697,36.5697,36.5326,36.5549,4800.0
2013-02-11 13:15:00,49.15,49.16,49.0,49.0,11600.0,36.5549,36.5623,36.4433,36.4433,11600.0
2013-02-11 13:20:00,49.03,49.16,49.03,49.06,6600.0,36.4656,36.5623,36.4656,36.4879,6600.0
2013-02-11 13:25:00,49.06,49.09,48.98,48.98,13700.0,36.4879,36.5102,36.4284,36.4284,13700.0
2013-02-11 13:30:00,48.99,49.0,48.95,48.95,5200.0,36.4359,36.4433,36.4061,36.4061,5200.0
2013-02-11 13:35:00,48.96,48.96,48.87,48.9,8400.0,36.4136,36.4136,36.3466,36.3689,8400.0
2013-02-11 13:40:00,48.91,48.96,48.91,48.96,2000.0,36.3764,36.4136,36.3764,36.4136,2000.0
2013-02-11 13:45:00,48.99,48.99,48.9,48.9,3100.0,36.4359,36.4359,36.3689,36.3689,3100.0
2013-02-11 13:50:00,48.9,49.01,48.88,48.98,7400.0,36.3689,36.4507,36.3541,36.4284,7400.0
2013-02-11 13:55:00,48.98,49.01,48.97,49.01,3600.0,36.4284,36.4507,36.421,36.4507,3600.0
2013-02-11 14:00:00,48.99,49.0,48.96,48.97,4600.0,36.4359,36.4433,36.4136,36.421,4600.0
2013-02-11 14:05:00,48.97,48.98,48.93,48.94,2200.0,36.421,36.4284,36.3912,36.3987,2200.0
2013-02-11 14:10:00,48.92,48.93,48.89,48.93,4700.0,36.3838,36.3912,36.3615,36.3912,4700.0
2013-02-11 14:15:00,48.92,48.92,48.88,48.9,6600.0,36.3838,36.3838,36.3541,36.3689,6600.0
2013-02-11 14:20:00,48.9,48.98,48.9,48.9,8800.0,36.3689,36.4284,36.3689,36.3689,8800.0
2013-02-11 14:25:00,48.9,48.94,48.9,48.93,4900.0,36.3689,36.3987,36.3689,36.3912,4900.0
2013-02-11 14:30:00,48.93,48.93,48.89,48.89,1900.0,36.3912,36.3912,36.3615,36.3615,1900.0
2013-02-11 14:35:00,48.89,48.98,48.89,48.95,8000.0,36.3615,36.4284,36.3615,36.4061,8000.0
2013-02-11 14:40:00,48.96,48.96,48.91,48.91,3300.0,36.4136,36.4136,36.3764,36.3764,3300.0
2013-02-11 14:45:00,48.9,48.91,48.89,48.9,5600.0,36.3689,36.3764,36.3615,36.3689,5600.0
2013-02-11 14:50:00,48.9,48.96,48.9,48.92,11400.0,36.3689,36.4136,36.3689,36.3838,11400.0
2013-02-11 14:55:00,48.92,49.04,48.92,48.99,22700.0,36.3838,36.4731,36.3838,36.4359,22700.0
2013-02-11 15:00:00,48.98,48.98,48.91,48.96,14200.0,36.4284,36.4284,36.3764,36.4136,14200.0
2013-02-11 15:05:00,48.96,48.96,48.91,48.94,10000.0,36.4136,36.4136,36.3764,36.3987,10000.0
2013-02-11 15:10:00,48.93,49.02,48.93,48.99,7100.0,36.3912,36.4582,36.3912,36.4359,7100.0
2013-02-11 15:15:00,48.99,49.0,48.95,48.95,14000.0,36.4359,36.4433,36.4061,36.4061,14000.0
2013-02-11 15:20:00,48.96,48.99,48.94,48.95,6400.0,36.4136,36.4359,36.3987,36.4061,6400.0
2013-02-11 15:25:00,48.96,48.96,48.91,48.91,9400.0,36.4136,36.4136,36.3764,36.3764,9400.0
2013-02-11 15:30:00,48.92,48.97,48.91,48.94,13900.0,36.3838,36.421,36.3764,36.3987,13900.0
2013-02-11 15:35:00,48.95,48.98,48.93,48.96,14200.0,36.4061,36.4284,36.3912,36.4136,14200.0
2013-02-11 15:40:00,48.96,48.99,48.96,48.98,7400.0,36.4136,36.4359,36.4136,36.4284,7400.0
2013-02-11 15:45:00,48.98,48.99,48.95,48.96,12200.0,36.4284,36.4359,36.4061,36.4136,12200.0
2013-02-11 15:50:00,48.96,48.97,48.93,48.93,15000.0,36.4136,36.421,36.3912,36.3912,15000.0
2013-02-11 15:55:00,48.94,48.98,48.93,48.97,23300.0,36.3987,36.4284,36.3912,36.421,23300.0
2013-02-12 09:30:00,48.98,49.15,48.98,49.1,17700.0,36.4284,36.5549,36.4284,36.5177,17700.0
2013-02-12 09:35:00,49.12,49.31,49.12,49.29,7600.0,36.5326,36.6739,36.5326,36.659,7600.0
2013-02-12 09:40:00,49.29,49.32,49.2,49.23,14300.0,36.659,36.6813,36.5921,36.6144,14300.0
2013-02-12 09:45:00,49.23,49.26,49.16,49.16,27200.0,36.6144,36.6367,36.5623,36.5623,27200.0
2013-02-12 09:50:00,49.16,49.26,49.16,49.19,6300.0,36.5623,36.6367,36.5623,36.5846,6300.0
2013-02-12 09:55:00,49.19,49.21,49.01,49.01,8500.0,36.5846,36.5995,36.4507,36.4507,8500.0
2013-02-12 10:00:00,49.06,49.09,48.98,49.06,6300.0,36.4879,36.5102,36.4284,36.4879,6300.0
2013-02-12 10:05:00,49.01,49.07,48.98,49.0,8700.0,36.4507,36.4954,36.4284,36.4433,8700.0
2013-02-12 10:10:00,49.06,49.06,48.98,49.01,4600.0,36.4879,36.4879,36.4284,36.4507,4600.0
2013-02-12 10:15:00,49.05,49.2,49.05,49.17,13500.0,36.4805,36.5921,36.4805,36.5697,13500.0
2013-02-12 10:20:00,49.16,49.23,49.16,49.23,3000.0,36.5623,36.6144,36.5623,36.6144,3000.0
2013-02-12 10:25:00,49.24,49.24,49.17,49.17,1700.0,36.6218,36.6218,36.5697,36.5697,1700.0
2013-02-12 10:30:00,49.17,49.19,49.16,49.16,2300.0,36.5697,36.5846,36.5623,36.5623,2300.0
2013-02-12 10:35:00,49.17,49.27,49.17,49.21,10500.0,36.5697,36.6441,36.5697,36.5995,10500.0
2013-02-12 10:40:00,49.22,49.22,49.16,49.19,3600.0,36.6069,36.6069,36.5623,36.5846,3600.0
2013-02-12 10:45:00,49.17,49.22,49.16,49.18,4800.0,36.5697,36.6069,36.5623,36.5772,4800.0
2013-02-12 10:50:00,49.16,49.25,49.16,49.24,5800.0,36.5623,36.6292,36.5623,36.6218,5800.0
2013-02-12 10:55:00,49.23,49.24,49.2,49.22,2500.0,36.6144,36.6218,36.5921,36.6069,2500.0
2013-02-12 11:00:00,49.21,49.22,49.17,49.2,4600.0,36.5995,36.6069,36.5697,36.5921,4600.0
2013-02-12 11:05:00,49.21,49.25,49.2,49.2,2400.0,36.5995,36.6292,36.5921,36.5921,2400.0
2013-02-12 11:10:00,49.18,49.24,49.17,49.18,3100.0,36.5772,36.6218,36.5697,36.5772,3100.0
2013-02-12 11:15:00,49.17,49.22,49.17,49.22,1900.0,36.5697,36.6069,36.5697,36.6069,1900.0
2013-02-12 11:20:00,49.21,49.26,49.17,49.18,3300.0,36.5995,36.6367,36.5697,36.5772,3300.0
2013-02-12 11:25:00,49.17,49.22,49.15,49.22,2700.0,36.5697,36.6069,36.5549,36.6069,2700.0
2013-02-12 11:30:00,49.22,49.3,49.21,49.28,7700.0,36.6069,36.6664,36.5995,36.6516,7700.0
2013-02-12 11:35:00,49.29,49.33,49.27,49.3,6400.0,36.659,36.6887,36.6441,36.6664,6400.0
2013-02-12 11:40:00,49.3,49.31,49.22,49.26,3900.0,36.6664,36.6739,36.6069,36.6367,3900.0
2013-02-12 11:45:00,49.26,49.28,49.15,49.15,3300.0,36.6367,36.6516,36.5549,36.5549,3300.0
2013-02-12 11:50:00,49.18,49.18,49.15,49.16,6000.0,36.5772,36.5772,36.5549,36.5623,6000.0
2013-02-12 11:55:00,49.15,49.21,49.11,49.21,6000.0,36.5549,36.5995,36.5251,36.5995,6000.0
2013-02-12 12:00:00,49.17,49.18,49.15,49.15,6000.0,36.5697,36.5772,36.5549,36.5549,6000.0
2013-02-12 12:05:00,49.15,49.17,49.15,49.15,7200.0,36.5549,36.5697,36.5549,36.5549,7200.0
2013-02-12 12:10:00,49.15,49.2,49.15,49.18,3200.0,36.5549,36.5921,36.5549,36.5772,3200.0
2013-02-12 12:15:00,49.17,49.25,49.17,49.23,8100.0,36.5697,36.6292,36.5697,36.6144,8100.0
2013-02-12 12:20:00,49.23,49.31,49.23,49.29,7100.0,36.6144,36.6739,36.6144,36.659,7100.0
2013-02-12 12:25:00,49.26,49.29,49.24,49.28,18200.0,36.6367,36.659,36.6218,36.6516,18200.0
2013-02-12 12:30:00,49.26,49.27,49.22,49.24,10100.0,36.6367,36.6441,36.6069,36.6218,10100.0
2013-02-12 12:35:00,49.22,49.29,49.2,49.29,15200.0,36.6069,36.659,36.5921,36.659,15200.0
2013-02-12 12:40:00,49.3,49.33,49.26,49.33,5900.0,36.6664,36.6887,36.6367,36.6887,5900.0
2013-02-12 12:45:00,49.29,49.32,49.26,49.29,5900.0,36.659,36.6813,36.6367,36.659,5900.0
2013-02-12 12:50:00,49.28,49.34,49.27,49.29,8000.0,36.6516,36.6962,36.6441,36.659,8000.0
2013-02-12 12:55:00,49.28,49.28,49.22,49.25,24600.0,36.6516,36.6516,36.6069,36.6292,24600.0
2013-02-12 13:00:00,49.25,49.27,49.18,49.18,16300.0,36.6292,36.6441,36.5772,36.5772,16300.0
2013-02-12 13:05:00,49.18,49.18,49.15,49.16,4700.0,36.5772,36.5772,36.5549,36.5623,4700.0
2013-02-12 13:10:00,49.16,49.19,49.13,49.16,19900.0,36.5623,36.5846,36.54,36.5623,19900.0
2013-02-12 13:15:00,49.16,49.2,49.16,49.2,4100.0,36.5623,36.5921,36.5623,36.5921,4100.0
2013-02-12 13:20:00,49.22,49.28,49.22,49.24,55200.0,36.6069,36.6516,36.6069,36.6218,55200.0
2013-02-12 13:25:00,49.26,49.29,49.23,49.27,15300.0,36.6367,36.659,36.6144,36.6441,15300.0
2013-02-12 13:30:00,49.28,49.3,49.23,49.24,17900.0,36.6516,36.6664,36.6144,36.6218,17900.0
2013-02-12 13:35:00,49.25,49.25,49.16,49.16,8800.0,36.6292,36.6292,36.5623,36.5623,8800.0
2013-02-12 13:40:00,49.16,49.18,49.15,49.16,12400.0,36.5623,36.5772,36.5549,36.5623,12400.0
2013-02-12 13:45:00,49.15,49.17,49.15,49.15,5200.0,36.5549,36.5697,36.5549,36.5549,5200.0
2013-02-12 13:50:00,49.15,49.23,49.15,49.19,41200.0,36.5549,36.6144,36.5549,36.5846,41200.0
2013-02-12 13:55:00,49.2,49.21,49.15,49.15,11500.0,36.5921,36.5995,36.5549,36.5549,11500.0
2013-02-12 14:00:00,49.15,49.16,49.13,49.14,11800.0,36.5549,36.5623,36.54,36.5474,11800.0
2013-02-12 14:05:00,49.13,49.13,49.1,49.11,13500.0,36.54,36.54,36.5177,36.5251,13500.0
2013-02-12 14:10:00,49.12,49.15,48.97,48.98,13000.0,36.5326,36.5549,36.421,36.4284,13000.0
2013-02-12 14:15:00,48.97,49.15,48.96,49.15,7000.0,36.421,36.5549,36.4136,36.5549,7000.0
2013-02-12 14:20:00,49.16,49.26,49.16,49.25,9500.0,36.5623,36.6367,36.5623,36.6292,9500.0
2013-02-12 14:25:00,49.27,49.38,49.26,49.38,13100.0,36.6441,36.7259,36.6367,36.7259,13100.0
2013-02-12 14:30:00,49.36,49.36,49.27,49.28,4700.0,36.7111,36.7111,36.6441,36.6516,4700.0
2013-02-12 14:35:00,49.28,49.28,49.17,49.17,11000.0,36.6516,36.6516,36.5697,36.5697,11000.0
2013-02-12 14:40:00,49.17,49.17,49.09,49.1,6600.0,36.5697,36.5697,36.5102,36.5177,6600.0
2013-02-12 14:45:00,49.1,49.14,49.07,49.09,8000.0,36.5177,36.5474,36.4954,36.5102,8000.0
2013-02-12 14:50:00,49.08,49.13,49.05,49.11,7300.0,36.5028,36.54,36.4805,36.5251,7300.0
2013-02-12 14:55:00,49.11,49.11,49.01,49.03,10400.0,36.5251,36.5251,36.4507,36.4656,10400.0
2013-02-12 15:00:00,49.02,49.05,48.99,49.0,9400.0,36.4582,36.4805,36.4359,36.4433,9400.0
2013-02-12 15:05:00,49.0,49.06,48.99,49.02,8500.0,36.4433,36.4879,36.4359,36.4582,8500.0
2013-02-12 15:10:00,49.04,49.04,48.99,48.99,8600.0,36.4731,36.4731,36.4359,36.4359,8600.0
2013-02-12 15:15:00,48.99,49.01,48.96,48.97,10000.0,36.4359,36.4507,36.4136,36.421,10000.0
2013-02-12 15:20:00,48.98,48.99,48.96,48.97,10200.0,36.4284,36.4359,36.4136,36.421,10200.0
2013-02-12 15:25:00,48.97,48.97,48.91,48.94,11400.0,36.421,36.421,36.3764,36.3987,11400.0
2013-02-12 15:30:00,48.94,49.06,48.93,49.04,9600.0,36.3987,36.4879,36.3912,36.4731,9600.0
2013-02-12 15:35:00,49.04,49.1,49.04,49.1,19600.0,36.4731,36.5177,36.4731,36.5177,19600.0
2013-02-12 15:40:00,49.11,49.12,49.06,49.06,22800.0,36.5251,36.5326,36.4879,36.4879,22800.0
2013-02-12 15:45:00,49.06,49.08,49.01,49.01,18500.0,36.4879,36.5028,36.4507,36.4507,18500.0
2013-02-12 15:50:00,49.01,49.08,49.01,49.08,28100.0,36.4507,36.5028,36.4507,36.5028,28100.0
2013-02-12 15:55:00,49.06,49.07,49.03,49.05,34700.0,36.4879,36.4954,36.4656,36.4805,34700.0
2013-02-13 09:30:00,49.07,49.4,49.07,49.38,8800.0,36.4954,36.7408,36.4954,36.7259,8800.0
2013-02-13 09:35:00,49.39,49.39,49.07,49.11,7800.0,36.7334,36.7334,36.4954,36.5251,7800.0
2013-02-13 09:40:00,49.05,49.07,49.0,49.02,4700.0,36.4805,36.4954,36.4433,36.4582,4700.0
2013-02-13 09:45:00,49.01,49.01,48.91,48.94,3100.0,36.4507,36.4507,36.3764,36.3987,3100.0
2013-02-13 09:50:00,48.95,48.99,48.92,48.99,1300.0,36.4061,36.4359,36.3838,36.4359,1300.0
2013-02-13 09:55:00,49.0,49.07,48.94,49.06,10000.0,36.4433,36.4954,36.3987,36.4879,10000.0
2013-02-13 10:00:00,49.04,49.11,49.04,49.04,9300.0,36.4731,36.5251,36.4731,36.4731,9300.0
2013-02-13 10:05:00,49.01,49.02,49.0,49.0,7900.0,36.4507,36.4582,36.4433,36.4433,7900.0
2013-02-13 10:10:00,49.02,49.07,48.98,49.05,15200.0,36.4582,36.4954,36.4284,36.4805,15200.0
2013-02-13 10:15:00,49.06,49.08,49.05,49.05,14200.0,36.4879,36.5028,36.4805,36.4805,14200.0
2013-02-13 10:20:00,49.06,49.06,48.98,49.01,23400.0,36.4879,36.4879,36.4284,36.4507,23400.0
2013-02-13 10:25:00,49.01,49.05,48.99,49.03,4700.0,36.4507,36.4805,36.4359,36.4656,4700.0
2013-02-13 10:30:00,49.03,49.05,49.0,49.03,12900.0,36.4656,36.4805,36.4433,36.4656,12900.0
2013-02-13 10:35:00,49.02,49.05,49.01,49.05,16700.0,36.4582,36.4805,36.4507,36.4805,16700.0
2013-02-13 10:40:00,49.02,49.07,49.01,49.01,14500.0,36.4582,36.4954,36.4507,36.4507,14500.0
2013-02-13 10:45:00,49.03,49.04,48.98,49.04,8600.0,36.4656,36.4731,36.4284,36.4731,8600.0
2013-02-13 10:50:00,49.05,49.05,48.99,49.0,5200.0,36.4805,36.4805,36.4359,36.4433,5200.0
2013-02-13 10:55:00,49.02,49.06,49.0,49.03,5100.0,36.4582,36.4879,36.4433,36.4656,5100.0
2013-02-13 11:00:00,49.05,49.05,48.98,49.01,3500.0,36.4805,36.4805,36.4284,36.4507,3500.0
2013-02-13 11:05:00,49.01,49.03,49.0,49.02,2400.0,36.4507,36.4656,36.4433,36.4582,2400.0
2013-02-13 11:10:00,49.02,49.07,49.01,49.07,13500.0,36.4582,36.4954,36.4507,36.4954,13500.0
2013-02-13 11:15:00,49.06,49.06,48.99,49.02,30800.0,36.4879,36.4879,36.4359,36.4582,30800.0
2013-02-13 11:20:00,49.04,49.05,48.98,48.98,12000.0,36.4731,36.4805,36.4284,36.4284,12000.0
2013-02-13 11:25:00,48.98,48.98,48.91,48.93,9500.0,36.4284,36.4284,36.3764,36.3912,9500.0
2013-02-13 11:30:00,48.91,48.92,48.69,48.71,22600.0,36.3764,36.3838,36.2127,36.2276,22600.0
2013-02-13 11:35:00,48.7,48.72,48.69,48.71,15800.0,36.2202,36.2351,36.2127,36.2276,15800.0
2013-02-13 11:40:00,48.7,48.7,48.57,48.6,88400.0,36.2202,36.2202,36.1235,36.1458,88400.0
2013-02-13 11:45:00,48.61,48.65,48.61,48.63,5000.0,36.1532,36.183,36.1532,36.1681,5000.0
2013-02-13 11:50:00,48.62,48.64,48.53,48.55,7000.0,36.1607,36.1756,36.0938,36.1086,7000.0
2013-02-13 11:55:00,48.55,48.56,48.54,48.54,4600.0,36.1086,36.1161,36.1012,36.1012,4600.0
2013-02-13 12:00:00,48.54,48.56,48.54,48.56,2800.0,36.1012,36.1161,36.1012,36.1161,2800.0
2013-02-13 12:05:00,48.55,48.66,48.54,48.66,9000.0,36.1086,36.1904,36.1012,36.1904,9000.0
2013-02-13 12:10:00,48.66,48.71,48.65,48.67,4400.0,36.1904,36.2276,36.183,36.1979,4400.0
2013-02-13 12:15:00,48.67,48.68,48.65,48.68,5000.0,36.1979,36.2053,36.183,36.2053,5000.0
2013-02-13 12:20:00,48.66,48.68,48.61,48.61,5100.0,36.1904,36.2053,36.1532,36.1532,5100.0
2013-02-13 12:25:00,48.59,48.6,48.48,48.5,12600.0,36.1384,36.1458,36.0566,36.0714,12600.0
2013-02-13 12:30:00,48.49,48.49,48.44,48.45,6000.0,36.064,36.064,36.0268,36.0343,6000.0
2013-02-13 12:35:00,48.45,48.53,48.43,48.53,7400.0,36.0343,36.0938,36.0194,36.0938,7400.0
2013-02-13 12:40:00,48.52,48.55,48.52,48.55,5000.0,36.0863,36.1086,36.0863,36.1086,5000.0
2013-02-13 12:45:00,48.55,48.55,48.53,48.55,3700.0,36.1086,36.1086,36.0938,36.1086,3700.0
2013-02-13 12:50:00,48.55,48.57,48.54,48.57,12100.0,36.1086,36.1235,36.1012,36.1235,12100.0
2013-02-13 12:55:00,48.55,48.56,48.51,48.51,3100.0,36.1086,36.1161,36.0789,36.0789,3100.0
2013-02-13 13:00:00,48.52,48.52,48.42,48.42,22900.0,36.0863,36.0863,36.0119,36.0119,22900.0
2013-02-13 13:05:00,48.41,48.41,48.39,48.4,12800.0,36.0045,36.0045,35.9896,35.9971,12800.0
2013-02-13 13:10:00,48.41,48.43,48.41,48.42,7500.0,36.0045,36.0194,36.0045,36.0119,7500.0
2013-02-13 13:15:00,48.43,48.53,48.43,48.53,5700.0,36.0194,36.0938,36.0194,36.0938,5700.0
2013-02-13 13:20:00,48.52,48.58,48.52,48.57,11900.0,36.0863,36.1309,36.0863,36.1235,11900.0
2013-02-13 13:25:00,48.57,48.57,48.5,48.51,6000.0,36.1235,36.1235,36.0714,36.0789,6000.0
2013-02-13 13:30:00,48.52,48.58,48.5,48.58,3200.0,36.0863,36.1309,36.0714,36.1309,3200.0
2013-02-13 13:35:00,48.58,48.58,48.55,48.57,5600.0,36.1309,36.1309,36.1086,36.1235,5600.0
2013-02-13 13:40:00,48.56,48.57,48.54,48.54,10500.0,36.1161,36.1235,36.1012,36.1012,10500.0
2013-02-13 13:45:00,48.53,48.55,48.53,48.55,5300.0,36.0938,36.1086,36.0938,36.1086,5300.0
2013-02-13 13:50:00,48.55,48.55,48.52,48.55,6500.0,36.1086,36.1086,36.0863,36.1086,6500.0
2013-02-13 13:55:00,48.55,48.55,48.53,48.55,3900.0,36.1086,36.1086,36.0938,36.1086,3900.0
2013-02-13 14:00:00,48.54,48.55,48.53,48.55,4100.0,36.1012,36.1086,36.0938,36.1086,4100.0
2013-02-13 14:05:00,48.54,48.54,48.5,48.5,7000.0,36.1012,36.1012,36.0714,36.0714,7000.0
2013-02-13 14:10:00,48.5,48.5,48.47,48.48,7600.0,36.0714,36.0714,36.0491,36.0566,7600.0
2013-02-13 14:15:00,48.48,48.48,48.45,48.45,4700.0,36.0566,36.0566,36.0343,36.0343,4700.0
2013-02-13 14:20:00,48.47,48.47,48.42,48.43,6900.0,36.0491,36.0491,36.0119,36.0194,6900.0
2013-02-13 14:25:00,48.41,48.43,48.37,48.4,13400.0,36.0045,36.0194,35.9748,35.9971,13400.0
2013-02-13 14:30:00,48.4,48.4,48.28,48.28,18000.0,35.9971,35.9971,35.9078,35.9078,18000.0
2013-02-13 14:35:00,48.3,48.36,48.29,48.34,8500.0,35.9227,35.9673,35.9153,35.9524,8500.0
2013-02-13 14:40:00,48.34,48.37,48.34,48.35,10100.0,35.9524,35.9748,35.9524,35.9599,10100.0
2013-02-13 14:45:00,48.34,48.37,48.33,48.33,6600.0,35.9524,35.9748,35.945,35.945,6600.0
2013-02-13 14:50:00,48.33,48.38,48.3,48.31,6900.0,35.945,35.9822,35.9227,35.9301,6900.0
2013-02-13 14:55:00,48.32,48.34,48.3,48.31,5900.0,35.9376,35.9524,35.9227,35.9301,5900.0
2013-02-13 15:00:00,48.31,48.36,48.31,48.34,12400.0,35.9301,35.9673,35.9301,35.9524,12400.0
2013-02-13 15:05:00,48.34,48.36,48.28,48.3,17000.0,35.9524,35.9673,35.9078,35.9227,17000.0
2013-02-13 15:10:00,48.31,48.36,48.3,48.35,15100.0,35.9301,35.9673,35.9227,35.9599,15100.0
2013-02-13 15:15:00,48.36,48.39,48.35,48.38,9200.0,35.9673,35.9896,35.9599,35.9822,9200.0
2013-02-13 15:20:00,48.38,48.42,48.37,48.4,13500.0,35.9822,36.0119,35.9748,35.9971,13500.0
2013-02-13 15:25:00,48.4,48.41,48.4,48.4,10800.0,35.9971,36.0045,35.9971,35.9971,10800.0
2013-02-13 15:30:00,48.41,48.41,48.34,48.34,20400.0,36.0045,36.0045,35.9524,35.9524,20400.0
2013-02-13 15:35:00,48.34,48.4,48.34,48.38,19200.0,35.9524,35.9971,35.9524,35.9822,19200.0
2013-02-13 15:40:00,48.38,48.45,48.36,48.36,25300.0,35.9822,36.0343,35.9673,35.9673,25300.0
2013-02-13 15:45:00,48.37,48.37,48.18,48.21,62800.0,35.9748,35.9748,35.8334,35.8558,62800.0
2013-02-13 15:50:00,48.22,48.32,48.2,48.32,34700.0,35.8632,35.9376,35.8483,35.9376,34700.0
2013-02-13 15:55:00,48.31,48.35,48.29,48.34,87100.0,35.9301,35.9599,35.9153,35.9524,87100.0
2013-02-14 09:30:00,48.44,48.69,48.33,48.49,27500.0,36.0268,36.2127,35.945,36.064,27500.0
2013-02-14 09:35:00,48.5,48.51,48.44,48.51,800.0,36.0714,36.0789,36.0268,36.0789,800.0
2013-02-14 09:40:00,48.49,48.49,48.21,48.21,10200.0,36.064,36.064,35.8558,35.8558,10200.0
2013-02-14 09:45:00,48.23,48.29,48.2,48.2,9200.0,35.8706,35.9153,35.8483,35.8483,9200.0
2013-02-14 09:50:00,48.18,48.26,48.15,48.15,4700.0,35.8334,35.8929,35.8111,35.8111,4700.0
2013-02-14 09:55:00,48.14,48.21,48.03,48.09,3800.0,35.8037,35.8558,35.7219,35.7665,3800.0
2013-02-14 10:00:00,48.09,48.24,48.09,48.19,4800.0,35.7665,35.8781,35.7665,35.8409,4800.0
2013-02-14 10:05:00,48.19,48.24,48.19,48.22,1800.0,35.8409,35.8781,35.8409,35.8632,1800.0
2013-02-14 10:10:00,48.22,48.32,48.22,48.3,9800.0,35.8632,35.9376,35.8632,35.9227,9800.0
2013-02-14 10:15:00,48.31,48.35,48.27,48.31,8400.0,35.9301,35.9599,35.9004,35.9301,8400.0
2013-02-14 10:20:00,48.3,48.33,48.26,48.26,6400.0,35.9227,35.945,35.8929,35.8929,6400.0
2013-02-14 10:25:00,48.29,48.32,48.23,48.26,4600.0,35.9153,35.9376,35.8706,35.8929,4600.0
2013-02-14 10:30:00,48.23,48.28,48.2,48.28,2300.0,35.8706,35.9078,35.8483,35.9078,2300.0
2013-02-14 10:35:00,48.28,48.32,48.26,48.32,5100.0,35.9078,35.9376,35.8929,35.9376,5100.0
2013-02-14 10:40:00,48.33,48.44,48.33,48.44,7000.0,35.945,36.0268,35.945,36.0268,7000.0
2013-02-14 10:45:00,48.45,48.51,48.45,48.49,5600.0,36.0343,36.0789,36.0343,36.064,5600.0
2013-02-14 10:50:00,48.48,48.48,48.43,48.44,7000.0,36.0566,36.0566,36.0194,36.0268,7000.0
2013-02-14 10:55:00,48.45,48.5,48.45,48.5,3700.0,36.0343,36.0714,36.0343,36.0714,3700.0
2013-02-14 11:00:00,48.51,48.59,48.51,48.59,4000.0,36.0789,36.1384,36.0789,36.1384,4000.0
2013-02-14 11:05:00,48.58,48.59,48.55,48.56,4600.0,36.1309,36.1384,36.1086,36.1161,4600.0
2013-02-14 11:10:00,48.57,48.7,48.57,48.68,8400.0,36.1235,36.2202,36.1235,36.2053,8400.0
2013-02-14 11:15:00,48.67,48.71,48.67,48.69,1500.0,36.1979,36.2276,36.1979,36.2127,1500.0
2013-02-14 11:20:00,48.7,48.73,48.69,48.72,8000.0,36.2202,36.2425,36.2127,36.2351,8000.0
2013-02-14 11:25:00,48.72,48.76,48.71,48.76,9700.0,36.2351,36.2648,36.2276,36.2648,9700.0
2013-02-14 11:30:00,48.77,48.79,48.68,48.69,12000.0,36.2722,36.2871,36.2053,36.2127,12000.0
2013-02-14 11:35:00,48.7,48.7,48.65,48.69,5900.0,36.2202,36.2202,36.183,36.2127,5900.0
2013-02-14 11:40:00,48.69,48.7,48.65,48.66,4200.0,36.2127,36.2202,36.183,36.1904,4200.0
2013-02-14 11:45:00,48.69,48.7,48.64,48.67,10200.0,36.2127,36.2202,36.1756,36.1979,10200.0
2013-02-14 11:50:00,48.69,48.77,48.68,48.71,13200.0,36.2127,36.2722,36.2053,36.2276,13200.0
2013-02-14 11:55:00,48.72,48.77,48.65,48.67,28400.0,36.2351,36.2722,36.183,36.1979,28400.0
2013-02-14 12:00:00,48.7,48.7,48.65,48.69,9200.0,36.2202,36.2202,36.183,36.2127,9200.0
2013-02-14 12:05:00,48.68,48.72,48.68,48.72,2500.0,36.2053,36.2351,36.2053,36.2351,2500.0
2013-02-14 12:10:00,48.72,48.74,48.68,48.71,14500.0,36.2351,36.2499,36.2053,36.2276,14500.0
2013-02-14 12:15:00,48.72,48.79,48.72,48.73,3800.0,36.2351,36.2871,36.2351,36.2425,3800.0
2013-02-14 12:20:00,48.71,48.73,48.68,48.69,800.0,36.2276,36.2425,36.2053,36.2127,800.0
2013-02-14 12:25:00,48.69,48.7,48.66,48.69,7100.0,36.2127,36.2202,36.1904,36.2127,7100.0
2013-02-14 12:30:00,48.67,48.71,48.64,48.71,1600.0,36.1979,36.2276,36.1756,36.2276,1600.0
2013-02-14 12:35:00,48.68,48.7,48.66,48.66,3900.0,36.2053,36.2202,36.1904,36.1904,3900.0
2013-02-14 12:40:00,48.66,48.77,48.66,48.74,7100.0,36.1904,36.2722,36.1904,36.2499,7100.0
2013-02-14 12:45:00,48.74,48.8,48.72,48.8,1900.0,36.2499,36.2946,36.2351,36.2946,1900.0
2013-02-14 12:50:00,48.78,48.85,48.75,48.8,18200.0,36.2797,36.3317,36.2574,36.2946,18200.0
2013-02-14 12:55:00,48.8,48.82,48.78,48.79,2800.0,36.2946,36.3094,36.2797,36.2871,2800.0
2013-02-14 13:00:00,48.78,48.82,48.77,48.79,7100.0,36.2797,36.3094,36.2722,36.2871,7100.0
2013-02-14 13:05:00,48.78,48.86,48.76,48.86,16800.0,36.2797,36.3392,36.2648,36.3392,16800.0
2013-02-14 13:10:00,48.86,48.86,48.76,48.79,9800.0,36.3392,36.3392,36.2648,36.2871,9800.0
2013-02-14 13:15:00,48.78,48.82,48.76,48.82,3400.0,36.2797,36.3094,36.2648,36.3094,3400.0
2013-02-14 13:20:00,48.83,48.84,48.79,48.79,4500.0,36.3169,36.3243,36.2871,36.2871,4500.0
2013-02-14 13:25:00,48.82,48.84,48.74,48.84,12400.0,36.3094,36.3243,36.2499,36.3243,12400.0
2013-02-14 13:30:00,48.84,48.9,48.84,48.88,6700.0,36.3243,36.3689,36.3243,36.3541,6700.0
2013-02-14 13:35:00,48.87,48.88,48.84,48.85,5000.0,36.3466,36.3541,36.3243,36.3317,5000.0
2013-02-14 13:40:00,48.87,48.88,48.87,48.88,1200.0,36.3466,36.3541,36.3466,36.3541,1200.0
2013-02-14 13:45:00,48.9,48.92,48.84,48.85,35100.0,36.3689,36.3838,36.3243,36.3317,35100.0
2013-02-14 13:50:00,48.83,48.84,48.82,48.82,3700.0,36.3169,36.3243,36.3094,36.3094,3700.0
2013-02-14 13:55:00,48.83,48.83,48.81,48.83,3600.0,36.3169,36.3169,36.302,36.3169,3600.0
2013-02-14 14:00:00,48.83,48.87,48.82,48.87,6300.0,36.3169,36.3466,36.3094,36.3466,6300.0
2013-02-14 14:05:00,48.87,48.88,48.73,48.75,19200.0,36.3466,36.3541,36.2425,36.2574,19200.0
2013-02-14 14:10:00,48.76,48.77,48.68,48.69,4100.0,36.2648,36.2722,36.2053,36.2127,4100.0
2013-02-14 14:15:00,48.69,48.71,48.68,48.68,2900.0,36.2127,36.2276,36.2053,36.2053,2900.0
2013-02-14 14:20:00,48.69,48.73,48.69,48.7,2000.0,36.2127,36.2425,36.2127,36.2202,2000.0
2013-02-14 14:25:00,48.69,48.69,48.64,48.66,9500.0,36.2127,36.2127,36.1756,36.1904,9500.0
2013-02-14 14:30:00,48.66,48.68,48.64,48.68,9800.0,36.1904,36.2053,36.1756,36.2053,9800.0
2013-02-14 14:35:00,48.68,48.68,48.67,48.67,3100.0,36.2053,36.2053,36.1979,36.1979,3100.0
2013-02-14 14:40:00,48.67,48.67,48.59,48.65,4600.0,36.1979,36.1979,36.1384,36.183,4600.0
2013-02-14 14:45:00,48.64,48.69,48.63,48.64,18000.0,36.1756,36.2127,36.1681,36.1756,18000.0
2013-02-14 14:50:00,48.64,48.72,48.62,48.71,10500.0,36.1756,36.2351,36.1607,36.2276,10500.0
2013-02-14 14:55:00,48.71,48.74,48.7,48.7,5100.0,36.2276,36.2499,36.2202,36.2202,5100.0
2013-02-14 15:00:00,48.69,48.71,48.68,48.71,5500.0,36.2127,36.2276,36.2053,36.2276,5500.0
2013-02-14 15:05:00,48.71,48.76,48.7,48.73,13400.0,36.2276,36.2648,36.2202,36.2425,13400.0
2013-02-14 15:10:00,48.73,48.77,48.73,48.75,43200.0,36.2425,36.2722,36.2425,36.2574,43200.0
2013-02-14 15:15:00,48.75,48.76,48.65,48.69,14500.0,36.2574,36.2648,36.183,36.2127,14500.0
2013-02-14 15:20:00,48.67,48.71,48.65,48.71,5000.0,36.1979,36.2276,36.183,36.2276,5000.0
2013-02-14 15:25:00,48.7,48.71,48.67,48.67,5800.0,36.2202,36.2276,36.1979,36.1979,5800.0
2013-02-14 15:30:00,48.69,48.73,48.69,48.71,7200.0,36.2127,36.2425,36.2127,36.2276,7200.0
2013-02-14 15:35:00,48.71,48.76,48.71,48.76,33400.0,36.2276,36.2648,36.2276,36.2648,33400.0
2013-02-14 15:40:00,48.75,48.77,48.74,48.76,10900.0,36.2574,36.2722,36.2499,36.2648,10900.0
2013-02-14 15:45:00,48.75,48.8,48.74,48.79,20200.0,36.2574,36.2946,36.2499,36.2871,20200.0
2013-02-14 15:50:00,48.79,48.82,48.76,48.76,26300.0,36.2871,36.3094,36.2648,36.2648,26300.0
2013-02-14 15:55:00,48.75,48.8,48.74,48.75,61300.0,36.2574,36.2946,36.2499,36.2574,61300.0
2013-02-15 09:30:00,48.72,48.82,48.68,48.82,5600.0,36.2351,36.3094,36.2053,36.3094,5600.0
2013-02-15 09:35:00,48.78,48.78,48.64,48.69,10200.0,36.2797,36.2797,36.1756,36.2127,10200.0
2013-02-15 09:40:00,48.69,48.77,48.69,48.76,11300.0,36.2127,36.2722,36.2127,36.2648,11300.0
2013-02-15 09:45:00,48.77,48.89,48.77,48.89,8200.0,36.2722,36.3615,36.2722,36.3615,8200.0
2013-02-15 09:50:00,48.9,48.98,48.9,48.97,8100.0,36.3689,36.4284,36.3689,36.421,8100.0
2013-02-15 09:55:00,48.97,48.97,48.72,48.76,25800.0,36.421,36.421,36.2351,36.2648,25800.0
2013-02-15 10:00:00,48.75,48.86,48.75,48.8,11000.0,36.2574,36.3392,36.2574,36.2946,11000.0
2013-02-15 10:05:00,48.79,48.98,48.79,48.93,24600.0,36.2871,36.4284,36.2871,36.3912,24600.0
2013-02-15 10:10:00,48.96,49.09,48.96,49.09,8200.0,36.4136,36.5102,36.4136,36.5102,8200.0
2013-02-15 10:15:00,49.08,49.31,49.08,49.22,18100.0,36.5028,36.6739,36.5028,36.6069,18100.0
2013-02-15 10:20:00,49.21,49.22,49.02,49.02,10700.0,36.5995,36.6069,36.4582,36.4582,10700.0
2013-02-15 10:25:00,49.02,49.07,48.98,49.06,8700.0,36.4582,36.4954,36.4284,36.4879,8700.0
2013-02-15 10:30:00,49.06,49.06,49.02,49.05,10500.0,36.4879,36.4879,36.4582,36.4805,10500.0
2013-02-15 10:35:00,49.06,49.1,49.05,49.1,8900.0,36.4879,36.5177,36.4805,36.5177,8900.0
2013-02-15 10:40:00,49.09,49.13,49.07,49.08,7500.0,36.5102,36.54,36.4954,36.5028,7500.0
2013-02-15 10:45:00,49.09,49.19,49.08,49.17,4300.0,36.5102,36.5846,36.5028,36.5697,4300.0
2013-02-15 10:50:00,49.19,49.46,49.19,49.39,14500.0,36.5846,36.7854,36.5846,36.7334,14500.0
2013-02-15 10:55:00,49.38,49.4,49.35,49.39,3700.0,36.7259,36.7408,36.7036,36.7334,3700.0
2013-02-15 11:00:00,49.39,49.39,49.32,49.39,4000.0,36.7334,36.7334,36.6813,36.7334,4000.0
2013-02-15 11:05:00,49.38,49.49,49.38,49.48,8400.0,36.7259,36.8077,36.7259,36.8003,8400.0
2013-02-15 11:10:00,49.48,49.51,49.42,49.48,18400.0,36.8003,36.8226,36.7557,36.8003,18400.0
2013-02-15 11:15:00,49.47,49.47,49.23,49.23,27000.0,36.7929,36.7929,36.6144,36.6144,27000.0
2013-02-15 11:20:00,49.25,49.27,49.23,49.26,7700.0,36.6292,36.6441,36.6144,36.6367,7700.0
2013-02-15 11:25:00,49.25,49.28,49.19,49.25,8600.0,36.6292,36.6516,36.5846,36.6292,8600.0
2013-02-15 11:30:00,49.24,49.24,49.19,49.23,3000.0,36.6218,36.6218,36.5846,36.6144,3000.0
2013-02-15 11:35:00,49.23,49.23,49.18,49.18,3000.0,36.6144,36.6144,36.5772,36.5772,3000.0
2013-02-15 11:40:00,49.14,49.14,48.99,49.0,8200.0,36.5474,36.5474,36.4359,36.4433,8200.0
2013-02-15 11:45:00,48.99,49.01,48.93,48.94,14200.0,36.4359,36.4507,36.3912,36.3987,14200.0
2013-02-15 11:50:00,48.94,48.97,48.93,48.95,6200.0,36.3987,36.421,36.3912,36.4061,6200.0
2013-02-15 11:55:00,48.95,48.95,48.82,48.85,20200.0,36.4061,36.4061,36.3094,36.3317,20200.0
2013-02-15 12:00:00,48.84,48.91,48.79,48.88,14100.0,36.3243,36.3764,36.2871,36.3541,14100.0
2013-02-15 12:05:00,48.86,48.88,48.8,48.85,12000.0,36.3392,36.3541,36.2946,36.3317,12000.0
2013-02-15 12:10:00,48.85,48.85,48.79,48.8,6800.0,36.3317,36.3317,36.2871,36.2946,6800.0
2013-02-15 12:15:00,48.81,48.83,48.76,48.76,8000.0,36.302,36.3169,36.2648,36.2648,8000.0
2013-02-15 12:20:00,48.79,48.81,48.76,48.78,7700.0,36.2871,36.302,36.2648,36.2797,7700.0
2013-02-15 12:25:00,48.78,48.83,48.77,48.83,9000.0,36.2797,36.3169,36.2722,36.3169,9000.0
2013-02-15 12:30:00,48.82,48.85,48.79,48.84,4800.0,36.3094,36.3317,36.2871,36.3243,4800.0
2013-02-15 12:35:00,48.84,48.86,48.77,48.77,16800.0,36.3243,36.3392,36.2722,36.2722,16800.0
2013-02-15 12:40:00,48.79,48.82,48.76,48.79,5300.0,36.2871,36.3094,36.2648,36.2871,5300.0
2013-02-15 12:45:00,48.79,48.87,48.78,48.87,11100.0,36.2871,36.3466,36.2797,36.3466,11100.0
2013-02-15 12:50:00,48.87,48.93,48.87,48.9,6800.0,36.3466,36.3912,36.3466,36.3689,6800.0
2013-02-15 12:55:00,48.91,48.91,48.87,48.87,5000.0,36.3764,36.3764,36.3466,36.3466,5000.0
2013-02-15 13:00:00,48.87,48.91,48.78,48.81,27400.0,36.3466,36.3764,36.2797,36.302,27400.0
2013-02-15 13:05:00,48.82,48.86,48.82,48.84,8000.0,36.3094,36.3392,36.3094,36.3243,8000.0
2013-02-15 13:10:00,48.85,48.9,48.83,48.87,4900.0,36.3317,36.3689,36.3169,36.3466,4900.0
2013-02-15 13:15:00,48.87,48.91,48.87,48.91,2900.0,36.3466,36.3764,36.3466,36.3764,2900.0
2013-02-15 13:20:00,48.91,48.94,48.91,48.93,5600.0,36.3764,36.3987,36.3764,36.3912,5600.0
2013-02-15 13:25:00,48.92,48.96,48.91,48.93,10800.0,36.3838,36.4136,36.3764,36.3912,10800.0
2013-02-15 13:30:00,48.94,49.05,48.94,49.0,19800.0,36.3987,36.4805,36.3987,36.4433,19800.0
2013-02-15 13:35:00,49.0,49.0,48.9,48.9,4900.0,36.4433,36.4433,36.3689,36.3689,4900.0
2013-02-15 13:40:00,48.91,48.93,48.89,48.91,5400.0,36.3764,36.3912,36.3615,36.3764,5400.0
2013-02-15 13:45:00,48.93,49.01,48.9,48.92,22700.0,36.3912,36.4507,36.3689,36.3838,22700.0
2013-02-15 13:50:00,48.92,48.94,48.88,48.88,5100.0,36.3838,36.3987,36.3541,36.3541,5100.0
2013-02-15 13:55:00,48.9,48.92,48.88,48.92,2100.0,36.3689,36.3838,36.3541,36.3838,2100.0
2013-02-15 14:00:00,48.92,48.96,48.84,48.84,11400.0,36.3838,36.4136,36.3243,36.3243,11400.0
2013-02-15 14:05:00,48.84,48.84,48.59,48.59,43500.0,36.3243,36.3243,36.1384,36.1384,43500.0
2013-02-15 14:10:00,48.59,48.63,48.36,48.43,44000.0,36.1384,36.1681,35.9673,36.0194,44000.0
2013-02-15 14:15:00,48.42,48.42,48.09,48.13,79500.0,36.0119,36.0119,35.7665,35.7963,79500.0
2013-02-15 14:20:00,48.14,48.33,48.14,48.21,38900.0,35.8037,35.945,35.8037,35.8558,38900.0
2013-02-15 14:25:00,48.19,48.31,48.06,48.08,59700.0,35.8409,35.9301,35.7442,35.7591,59700.0
2013-02-15 14:30:00,48.08,48.3,48.08,48.2,86800.0,35.7591,35.9227,35.7591,35.8483,86800.0
2013-02-15 14:35:00,48.22,48.31,48.03,48.21,32800.0,35.8632,35.9301,35.7219,35.8558,32800.0
2013-02-15 14:40:00,48.21,48.27,48.11,48.16,36100.0,35.8558,35.9004,35.7814,35.8186,36100.0
2013-02-15 14:45:00,48.16,48.27,48.12,48.27,11600.0,35.8186,35.9004,35.7888,35.9004,11600.0
2013-02-15 14:50:00,48.29,48.5,48.29,48.39,19900.0,35.9153,36.0714,35.9153,35.9896,19900.0
2013-02-15 14:55:00,48.41,48.57,48.41,48.48,38300.0,36.0045,36.1235,36.0045,36.0566,38300.0
2013-02-15 15:00:00,48.47,48.47,48.28,48.33,39900.0,36.0491,36.0491,35.9078,35.945,39900.0
2013-02-15 15:05:00,48.33,48.38,48.26,48.26,19000.0,35.945,35.9822,35.8929,35.8929,19000.0
2013-02-15 15:10:00,48.26,48.26,48.17,48.24,33700.0,35.8929,35.8929,35.826,35.8781,33700.0
2013-02-15 15:15:00,48.24,48.31,48.19,48.31,23100.0,35.8781,35.9301,35.8409,35.9301,23100.0
2013-02-15 15:20:00,48.31,48.45,48.3,48.39,29600.0,35.9301,36.0343,35.9227,35.9896,29600.0
2013-02-15 15:25:00,48.39,48.4,48.34,48.34,24600.0,35.9896,35.9971,35.9524,35.9524,24600.0
2013-02-15 15:30:00,48.35,48.43,48.34,48.4,38300.0,35.9599,36.0194,35.9524,35.9971,38300.0
2013-02-15 15:35:00,48.4,48.5,48.4,48.46,29700.0,35.9971,36.0714,35.9971,36.0417,29700.0
2013-02-15 15:40:00,48.46,48.48,48.41,48.41,22200.0,36.0417,36.0566,36.0045,36.0045,22200.0
2013-02-15 15:45:00,48.42,48.46,48.37,48.46,32500.0,36.0119,36.0417,35.9748,36.0417,32500.0
2013-02-15 15:50:00,48.46,48.47,48.41,48.41,29700.0,36.0417,36.0491,36.0045,36.0045,29700.0
2013-02-15 15:55:00,48.42,48.45,48.39,48.43,63000.0,36.0119,36.0343,35.9896,36.0194,63000.0
2013-02-19 09:30:00,48.78,48.91,48.44,48.49,17600.0,36.2797,36.3764,36.0268,36.064,17600.0
2013-02-19 09:35:00,48.47,48.49,48.29,48.35,5900.0,36.0491,36.064,35.9153,35.9599,5900.0
2013-02-19 09:40:00,48.31,48.35,48.23,48.3,7300.0,35.9301,35.9599,35.8706,35.9227,7300.0
2013-02-19 09:45:00,48.31,48.54,48.31,48.48,8600.0,35.9301,36.1012,35.9301,36.0566,8600.0
2013-02-19 09:50:00,48.52,48.57,48.47,48.57,2800.0,36.0863,36.1235,36.0491,36.1235,2800.0
2013-02-19 09:55:00,48.57,48.59,48.4,48.47,13000.0,36.1235,36.1384,35.9971,36.0491,13000.0
2013-02-19 10:00:00,48.45,48.47,48.34,48.34,14500.0,36.0343,36.0491,35.9524,35.9524,14500.0
2013-02-19 10:05:00,48.33,48.37,48.25,48.31,12200.0,35.945,35.9748,35.8855,35.9301,12200.0
2013-02-19 10:10:00,48.3,48.46,48.28,48.39,30900.0,35.9227,36.0417,35.9078,35.9896,30900.0
2013-02-19 10:15:00,48.42,48.43,48.3,48.32,35600.0,36.0119,36.0194,35.9227,35.9376,35600.0
2013-02-19 10:20:00,48.35,48.43,48.34,48.42,3200.0,35.9599,36.0194,35.9524,36.0119,3200.0
2013-02-19 10:25:00,48.43,48.48,48.43,48.47,2500.0,36.0194,36.0566,36.0194,36.0491,2500.0
2013-02-19 10:30:00,48.52,48.58,48.39,48.39,21000.0,36.0863,36.1309,35.9896,35.9896,21000.0
2013-02-19 10:35:00,48.39,48.47,48.37,48.44,5800.0,35.9896,36.0491,35.9748,36.0268,5800.0
2013-02-19 10:40:00,48.47,48.48,48.41,48.43,4300.0,36.0491,36.0566,36.0045,36.0194,4300.0
2013-02-19 10:45:00,48.45,48.49,48.34,48.34,9200.0,36.0343,36.064,35.9524,35.9524,9200.0
2013-02-19 10:50:00,48.33,48.42,48.31,48.4,17300.0,35.945,36.0119,35.9301,35.9971,17300.0
2013-02-19 10:55:00,48.4,48.45,48.4,48.45,5400.0,35.9971,36.0343,35.9971,36.0343,5400.0
2013-02-19 11:00:00,48.47,48.62,48.46,48.61,16700.0,36.0491,36.1607,36.0417,36.1532,16700.0
2013-02-19 11:05:00,48.62,48.65,48.6,48.63,4800.0,36.1607,36.183,36.1458,36.1681,4800.0
2013-02-19 11:10:00,48.63,48.63,48.61,48.62,1900.0,36.1681,36.1681,36.1532,36.1607,1900.0
2013-02-19 11:15:00,48.64,48.65,48.6,48.6,5500.0,36.1756,36.183,36.1458,36.1458,5500.0
2013-02-19 11:20:00,48.61,48.64,48.6,48.6,4700.0,36.1532,36.1756,36.1458,36.1458,4700.0
2013-02-19 11:25:00,48.61,48.65,48.6,48.65,6500.0,36.1532,36.183,36.1458,36.183,6500.0
2013-02-19 11:30:00,48.64,48.73,48.6,48.73,25000.0,36.1756,36.2425,36.1458,36.2425,25000.0
2013-02-19 11:35:00,48.73,48.86,48.7,48.76,30000.0,36.2425,36.3392,36.2202,36.2648,30000.0
2013-02-19 11:40:00,48.71,48.72,48.65,48.65,4500.0,36.2276,36.2351,36.183,36.183,4500.0
2013-02-19 11:45:00,48.68,48.94,48.68,48.9,59300.0,36.2053,36.3987,36.2053,36.3689,59300.0
2013-02-19 11:50:00,48.91,48.92,48.9,48.9,9400.0,36.3764,36.3838,36.3689,36.3689,9400.0
2013-02-19 11:55:00,48.9,49.19,48.9,49.19,27800.0,36.3689,36.5846,36.3689,36.5846,27800.0
2013-02-19 12:00:00,49.17,49.2,48.98,49.1,25400.0,36.5697,36.5921,36.4284,36.5177,25400.0
2013-02-19 12:05:00,49.1,49.13,49.09,49.12,28700.0,36.5177,36.54,36.5102,36.5326,28700.0
2013-02-19 12:10:00,49.14,49.14,49.11,49.12,3300.0,36.5474,36.5474,36.5251,36.5326,3300.0
2013-02-19 12:15:00,49.11,49.13,49.1,49.1,11300.0,36.5251,36.54,36.5177,36.5177,11300.0
2013-02-19 12:20:00,49.1,49.26,49.1,49.25,26700.0,36.5177,36.6367,36.5177,36.6292,26700.0
2013-02-19 12:25:00,49.25,49.25,49.05,49.05,7800.0,36.6292,36.6292,36.4805,36.4805,7800.0
2013-02-19 12:30:00,49.05,49.11,49.05,49.06,5900.0,36.4805,36.5251,36.4805,36.4879,5900.0
2013-02-19 12:35:00,49.09,49.09,49.04,49.05,12600.0,36.5102,36.5102,36.4731,36.4805,12600.0
2013-02-19 12:40:00,49.05,49.06,49.05,49.05,9300.0,36.4805,36.4879,36.4805,36.4805,9300.0
2013-02-19 12:45:00,49.05,49.17,49.05,49.17,41900.0,36.4805,36.5697,36.4805,36.5697,41900.0
2013-02-19 12:50:00,49.17,49.18,49.15,49.15,2100.0,36.5697,36.5772,36.5549,36.5549,2100.0
2013-02-19 12:55:00,49.13,49.13,49.07,49.09,5900.0,36.54,36.54,36.4954,36.5102,5900.0
2013-02-19 13:00:00,49.09,49.16,49.06,49.15,14000.0,36.5102,36.5623,36.4879,36.5549,14000.0
2013-02-19 13:05:00,49.15,49.17,49.14,49.16,2700.0,36.5549,36.5697,36.5474,36.5623,2700.0
2013-02-19 13:10:00,49.16,49.28,49.1,49.25,46800.0,36.5623,36.6516,36.5177,36.6292,46800.0
2013-02-19 13:15:00,49.25,49.3,49.25,49.29,5400.0,36.6292,36.6664,36.6292,36.659,5400.0
2013-02-19 13:20:00,49.29,49.3,49.28,49.3,2900.0,36.659,36.6664,36.6516,36.6664,2900.0
2013-02-19 13:25:00,49.31,49.31,49.26,49.26,1700.0,36.6739,36.6739,36.6367,36.6367,1700.0
2013-02-19 13:30:00,49.25,49.37,49.25,49.31,25800.0,36.6292,36.7185,36.6292,36.6739,25800.0
2013-02-19 13:35:00,49.29,49.29,49.25,49.26,2400.0,36.659,36.659,36.6292,36.6367,2400.0
2013-02-19 13:40:00,49.26,49.38,49.24,49.37,11700.0,36.6367,36.7259,36.6218,36.7185,11700.0
2013-02-19 13:45:00,49.38,49.6,49.35,49.44,54200.0,36.7259,36.8896,36.7036,36.7706,54200.0
2013-02-19 13:50:00,49.48,49.48,49.37,49.37,11000.0,36.8003,36.8003,36.7185,36.7185,11000.0
2013-02-19 13:55:00,49.38,49.41,49.33,49.37,15500.0,36.7259,36.7482,36.6887,36.7185,15500.0
2013-02-19 14:00:00,49.39,49.44,49.34,49.34,13000.0,36.7334,36.7706,36.6962,36.6962,13000.0
2013-02-19 14:05:00,49.34,49.36,49.29,49.35,11100.0,36.6962,36.7111,36.659,36.7036,11100.0
2013-02-19 14:10:00,49.35,49.5,49.32,49.44,25700.0,36.7036,36.8152,36.6813,36.7706,25700.0
2013-02-19 14:15:00,49.46,49.54,49.46,49.53,5100.0,36.7854,36.8449,36.7854,36.8375,5100.0
2013-02-19 14:20:00,49.53,49.68,49.46,49.67,27600.0,36.8375,36.9491,36.7854,36.9416,27600.0
2013-02-19 14:25:00,49.67,49.7,49.59,49.64,38200.0,36.9416,36.9639,36.8821,36.9193,38200.0
2013-02-19 14:30:00,49.63,49.66,49.58,49.58,5500.0,36.9119,36.9342,36.8747,36.8747,5500.0
2013-02-19 14:35:00,49.59,49.61,49.51,49.61,16200.0,36.8821,36.897,36.8226,36.897,16200.0
2013-02-19 14:40:00,49.61,49.69,49.44,49.47,33700.0,36.897,36.9565,36.7706,36.7929,33700.0
2013-02-19 14:45:00,49.47,49.57,49.44,49.48,30500.0,36.7929,36.8672,36.7706,36.8003,30500.0
2013-02-19 14:50:00,49.45,49.55,49.44,49.5,7100.0,36.778,36.8524,36.7706,36.8152,7100.0
2013-02-19 14:55:00,49.49,49.5,49.46,49.47,8200.0,36.8077,36.8152,36.7854,36.7929,8200.0
2013-02-19 15:00:00,49.47,49.59,49.44,49.5,42700.0,36.7929,36.8821,36.7706,36.8152,42700.0
2013-02-19 15:05:00,49.49,49.5,49.47,49.48,5400.0,36.8077,36.8152,36.7929,36.8003,5400.0
2013-02-19 15:10:00,49.47,49.47,49.39,49.4,9100.0,36.7929,36.7929,36.7334,36.7408,9100.0
2013-02-19 15:15:00,49.42,49.43,49.38,49.39,8100.0,36.7557,36.7631,36.7259,36.7334,8100.0
2013-02-19 15:20:00,49.4,49.44,49.39,49.43,6900.0,36.7408,36.7706,36.7334,36.7631,6900.0
2013-02-19 15:25:00,49.41,49.5,49.41,49.48,25400.0,36.7482,36.8152,36.7482,36.8003,25400.0
2013-02-19 15:30:00,49.48,49.53,49.45,49.47,17000.0,36.8003,36.8375,36.778,36.7929,17000.0
2013-02-19 15:35:00,49.47,49.5,49.46,49.48,13900.0,36.7929,36.8152,36.7854,36.8003,13900.0
2013-02-19 15:40:00,49.49,49.5,49.45,49.46,18300.0,36.8077,36.8152,36.778,36.7854,18300.0
2013-02-19 15:45:00,49.45,49.5,49.43,49.43,30900.0,36.778,36.8152,36.7631,36.7631,30900.0
2013-02-19 15:50:00,49.44,49.48,49.4,49.43,52500.0,36.7706,36.8003,36.7408,36.7631,52500.0
2013-02-19 15:55:00,49.42,49.45,49.41,49.44,47000.0,36.7557,36.778,36.7482,36.7706,47000.0
2013-02-20 09:30:00,49.44,49.62,49.38,49.42,12500.0,36.7706,36.9044,36.7259,36.7557,12500.0
2013-02-20 09:35:00,49.54,49.82,49.54,49.64,6300.0,36.8449,37.0532,36.8449,36.9193,6300.0
2013-02-20 09:40:00,49.62,49.62,49.5,49.52,9200.0,36.9044,36.9044,36.8152,36.8301,9200.0
2013-02-20 09:45:00,49.54,49.6,49.53,49.55,2200.0,36.8449,36.8896,36.8375,36.8524,2200.0
2013-02-20 09:50:00,49.54,49.59,49.22,49.26,10600.0,36.8449,36.8821,36.6069,36.6367,10600.0
2013-02-20 09:55:00,49.29,49.46,49.26,49.46,13800.0,36.659,36.7854,36.6367,36.7854,13800.0
2013-02-20 10:00:00,49.46,49.48,49.4,49.48,3900.0,36.7854,36.8003,36.7408,36.8003,3900.0
2013-02-20 10:05:00,49.46,49.51,49.44,49.44,3000.0,36.7854,36.8226,36.7706,36.7706,3000.0
2013-02-20 10:10:00,49.43,49.5,49.4,49.46,3700.0,36.7631,36.8152,36.7408,36.7854,3700.0
2013-02-20 10:15:00,49.45,49.46,49.4,49.44,12100.0,36.778,36.7854,36.7408,36.7706,12100.0
2013-02-20 10:20:00,49.43,49.44,49.4,49.4,7600.0,36.7631,36.7706,36.7408,36.7408,7600.0
2013-02-20 10:25:00,49.4,49.45,49.4,49.42,16400.0,36.7408,36.778,36.7408,36.7557,16400.0
2013-02-20 10:30:00,49.41,49.43,49.4,49.43,6700.0,36.7482,36.7631,36.7408,36.7631,6700.0
2013-02-20 10:35:00,49.44,49.46,49.4,49.4,16200.0,36.7706,36.7854,36.7408,36.7408,16200.0
2013-02-20 10:40:00,49.4,49.41,49.4,49.4,5300.0,36.7408,36.7482,36.7408,36.7408,5300.0
2013-02-20 10:45:00,49.4,49.43,49.4,49.41,14700.0,36.7408,36.7631,36.7408,36.7482,14700.0
2013-02-20 10:50:00,49.41,49.42,49.4,49.42,7400.0,36.7482,36.7557,36.7408,36.7557,7400.0
2013-02-20 10:55:00,49.4,49.45,49.4,49.45,9400.0,36.7408,36.778,36.7408,36.778,9400.0
2013-02-20 11:00:00,49.45,49.45,49.4,49.4,23700.0,36.778,36.778,36.7408,36.7408,23700.0
2013-02-20 11:05:00,49.4,49.43,49.4,49.42,10000.0,36.7408,36.7631,36.7408,36.7557,10000.0
2013-02-20 11:10:00,49.42,49.43,49.4,49.41,9700.0,36.7557,36.7631,36.7408,36.7482,9700.0
2013-02-20 11:15:00,49.41,49.45,49.39,49.45,10900.0,36.7482,36.778,36.7334,36.778,10900.0
2013-02-20 11:20:00,49.45,49.61,49.44,49.61,12000.0,36.778,36.897,36.7706,36.897,12000.0
2013-02-20 11:25:00,49.6,49.61,49.46,49.58,42000.0,36.8896,36.897,36.7854,36.8747,42000.0
2013-02-20 11:30:00,49.59,49.61,49.46,49.47,9100.0,36.8821,36.897,36.7854,36.7929,9100.0
2013-02-20 11:35:00,49.45,49.45,49.4,49.45,8000.0,36.778,36.778,36.7408,36.778,8000.0
2013-02-20 11:40:00,49.42,49.46,49.4,49.45,8900.0,36.7557,36.7854,36.7408,36.778,8900.0
2013-02-20 11:45:00,49.47,49.56,49.46,49.52,21300.0,36.7929,36.8598,36.7854,36.8301,21300.0
2013-02-20 11:50:00,49.48,49.48,49.41,49.45,8000.0,36.8003,36.8003,36.7482,36.778,8000.0
2013-02-20 11:55:00,49.46,49.49,49.44,49.48,3800.0,36.7854,36.8077,36.7706,36.8003,3800.0
2013-02-20 12:00:00,49.5,49.5,49.42,49.45,4300.0,36.8152,36.8152,36.7557,36.778,4300.0
2013-02-20 12:05:00,49.47,49.53,49.44,49.45,4400.0,36.7929,36.8375,36.7706,36.778,4400.0
2013-02-20 12:10:00,49.43,49.5,49.42,49.48,6900.0,36.7631,36.8152,36.7557,36.8003,6900.0
2013-02-20 12:15:00,49.47,49.55,49.46,49.55,7800.0,36.7929,36.8524,36.7854,36.8524,7800.0
2013-02-20 12:20:00,49.56,49.56,49.51,49.52,5000.0,36.8598,36.8598,36.8226,36.8301,5000.0
2013-02-20 12:25:00,49.51,49.51,49.46,49.5,3500.0,36.8226,36.8226,36.7854,36.8152,3500.0
2013-02-20 12:30:00,49.51,49.56,49.48,49.55,11400.0,36.8226,36.8598,36.8003,36.8524,11400.0
2013-02-20 12:35:00,49.54,49.76,49.54,49.71,13100.0,36.8449,37.0086,36.8449,36.9714,13100.0
2013-02-20 12:40:00,49.7,49.71,49.59,49.6,4600.0,36.9639,36.9714,36.8821,36.8896,4600.0
2013-02-20 12:45:00,49.62,49.8,49.61,49.77,15200.0,36.9044,37.0383,36.897,37.016,15200.0
2013-02-20 12:50:00,49.76,49.77,49.72,49.75,14900.0,37.0086,37.016,36.9788,37.0011,14900.0
2013-02-20 12:55:00,49.75,49.87,49.75,49.86,20300.0,37.0011,37.0904,37.0011,37.0829,20300.0
2013-02-20 13:00:00,49.86,49.86,49.64,49.64,17500.0,37.0829,37.0829,36.9193,36.9193,17500.0
2013-02-20 13:05:00,49.64,49.65,49.55,49.61,14000.0,36.9193,36.9267,36.8524,36.897,14000.0
2013-02-20 13:10:00,49.61,49.63,49.54,49.61,16600.0,36.897,36.9119,36.8449,36.897,16600.0
2013-02-20 13:15:00,49.63,49.68,49.62,49.66,9800.0,36.9119,36.9491,36.9044,36.9342,9800.0
2013-02-20 13:20:00,49.65,49.75,49.65,49.7,15900.0,36.9267,37.0011,36.9267,36.9639,15900.0
2013-02-20 13:25:00,49.7,49.76,49.66,49.7,18400.0,36.9639,37.0086,36.9342,36.9639,18400.0
2013-02-20 13:30:00,49.69,49.7,49.68,49.69,10200.0,36.9565,36.9639,36.9491,36.9565,10200.0
2013-02-20 13:35:00,49.7,49.72,49.68,49.71,9800.0,36.9639,36.9788,36.9491,36.9714,9800.0
2013-02-20 13:40:00,49.7,49.74,49.7,49.73,12300.0,36.9639,36.9937,36.9639,36.9862,12300.0
2013-02-20 13:45:00,49.74,49.8,49.73,49.79,19600.0,36.9937,37.0383,36.9862,37.0309,19600.0
2013-02-20 13:50:00,49.79,49.79,49.67,49.74,13400.0,37.0309,37.0309,36.9416,36.9937,13400.0
2013-02-20 13:55:00,49.75,49.76,49.73,49.73,48500.0,37.0011,37.0086,36.9862,36.9862,48500.0
2013-02-20 14:00:00,49.72,49.75,49.45,49.59,42900.0,36.9788,37.0011,36.778,36.8821,42900.0
2013-02-20 14:05:00,49.57,49.71,49.57,49.65,8600.0,36.8672,36.9714,36.8672,36.9267,8600.0
2013-02-20 14:10:00,49.65,49.68,49.51,49.61,9600.0,36.9267,36.9491,36.8226,36.897,9600.0
2013-02-20 14:15:00,49.61,49.61,49.53,49.56,21000.0,36.897,36.897,36.8375,36.8598,21000.0
2013-02-20 14:20:00,49.56,49.56,49.46,49.49,9300.0,36.8598,36.8598,36.7854,36.8077,9300.0
2013-02-20 14:25:00,49.48,49.58,49.47,49.52,9800.0,36.8003,36.8747,36.7929,36.8301,9800.0
2013-02-20 14:30:00,49.51,49.6,49.5,49.6,8900.0,36.8226,36.8896,36.8152,36.8896,8900.0
2013-02-20 14:35:00,49.61,49.65,49.58,49.62,11400.0,36.897,36.9267,36.8747,36.9044,11400.0
2013-02-20 14:40:00,49.63,49.63,49.4,49.45,56900.0,36.9119,36.9119,36.7408,36.778,56900.0
2013-02-20 14:45:00,49.44,49.44,49.23,49.31,60900.0,36.7706,36.7706,36.6144,36.6739,60900.0
2013-02-20 14:50:00,49.31,49.33,49.12,49.13,15400.0,36.6739,36.6887,36.5326,36.54,15400.0
2013-02-20 14:55:00,49.11,49.16,49.07,49.07,20600.0,36.5251,36.5623,36.4954,36.4954,20600.0
2013-02-20 15:00:00,49.08,49.1,49.01,49.03,20900.0,36.5028,36.5177,36.4507,36.4656,20900.0
2013-02-20 15:05:00,49.03,49.11,48.95,49.05,26700.0,36.4656,36.5251,36.4061,36.4805,26700.0
2013-02-20 15:10:00,49.02,49.07,48.91,48.91,14500.0,36.4582,36.4954,36.3764,36.3764,14500.0
2013-02-20 15:15:00,48.92,49.01,48.9,48.93,27200.0,36.3838,36.4507,36.3689,36.3912,27200.0
2013-02-20 15:20:00,48.91,49.0,48.91,48.93,9100.0,36.3764,36.4433,36.3764,36.3912,9100.0
2013-02-20 15:25:00,48.94,49.0,48.91,48.95,13200.0,36.3987,36.4433,36.3764,36.4061,13200.0
2013-02-20 15:30:00,48.95,48.96,48.81,48.9,20100.0,36.4061,36.4136,36.302,36.3689,20100.0
2013-02-20 15:35:00,48.9,49.04,48.9,49.02,20000.0,36.3689,36.4731,36.3689,36.4582,20000.0
2013-02-20 15:40:00,49.04,49.04,48.93,48.96,16900.0,36.4731,36.4731,36.3912,36.4136,16900.0
2013-02-20 15:45:00,48.95,49.0,48.9,48.97,27000.0,36.4061,36.4433,36.3689,36.421,27000.0
2013-02-20 15:50:00,48.97,48.97,48.83,48.87,40200.0,36.421,36.421,36.3169,36.3466,40200.0
2013-02-20 15:55:00,48.89,48.89,48.8,48.86,88300.0,36.3615,36.3615,36.2946,36.3392,88300.0
2013-02-21 09:30:00,48.79,49.0,48.63,48.89,11800.0,36.2871,36.4433,36.1681,36.3615,11800.0
2013-02-21 09:35:00,48.83,48.92,48.8,48.92,7200.0,36.3169,36.3838,36.2946,36.3838,7200.0
2013-02-21 09:40:00,48.92,48.94,48.71,48.71,5700.0,36.3838,36.3987,36.2276,36.2276,5700.0
2013-02-21 09:45:00,48.75,48.89,48.72,48.87,8200.0,36.2574,36.3615,36.2351,36.3466,8200.0
2013-02-21 09:50:00,48.86,49.03,48.81,48.93,19100.0,36.3392,36.4656,36.302,36.3912,19100.0
2013-02-21 09:55:00,48.93,49.01,48.93,49.01,6400.0,36.3912,36.4507,36.3912,36.4507,6400.0
2013-02-21 10:00:00,48.99,49.03,48.86,49.0,12500.0,36.4359,36.4656,36.3392,36.4433,12500.0
2013-02-21 10:05:00,49.01,49.13,49.01,49.09,6600.0,36.4507,36.54,36.4507,36.5102,6600.0
2013-02-21 10:10:00,49.07,49.15,49.02,49.14,21800.0,36.4954,36.5549,36.4582,36.5474,21800.0
2013-02-21 10:15:00,49.13,49.17,49.03,49.06,15600.0,36.54,36.5697,36.4656,36.4879,15600.0
2013-02-21 10:20:00,49.11,49.2,49.08,49.17,20100.0,36.5251,36.5921,36.5028,36.5697,20100.0
2013-02-21 10:25:00,49.2,49.2,49.14,49.16,12400.0,36.5921,36.5921,36.5474,36.5623,12400.0
2013-02-21 10:30:00,49.15,49.23,49.14,49.19,8100.0,36.5549,36.6144,36.5474,36.5846,8100.0
2013-02-21 10:35:00,49.19,49.23,49.19,49.23,13200.0,36.5846,36.6144,36.5846,36.6144,13200.0
2013-02-21 10:40:00,49.23,49.29,49.13,49.29,30000.0,36.6144,36.659,36.54,36.659,30000.0
2013-02-21 10:45:00,49.29,49.29,49.14,49.15,21700.0,36.659,36.659,36.5474,36.5549,21700.0
2013-02-21 10:50:00,49.16,49.2,49.12,49.15,9500.0,36.5623,36.5921,36.5326,36.5549,9500.0
2013-02-21 10:55:00,49.11,49.19,49.07,49.18,13900.0,36.5251,36.5846,36.4954,36.5772,13900.0
2013-02-21 11:00:00,49.17,49.2,48.98,49.03,18200.0,36.5697,36.5921,36.4284,36.4656,18200.0
2013-02-21 11:05:00,49.03,49.09,48.98,49.0,10300.0,36.4656,36.5102,36.4284,36.4433,10300.0
2013-02-21 11:10:00,49.01,49.01,48.85,48.85,7300.0,36.4507,36.4507,36.3317,36.3317,7300.0
2013-02-21 11:15:00,48.85,48.93,48.84,48.84,10300.0,36.3317,36.3912,36.3243,36.3243,10300.0
2013-02-21 11:20:00,48.84,48.9,48.81,48.9,6500.0,36.3243,36.3689,36.302,36.3689,6500.0
2013-02-21 11:25:00,48.9,48.95,48.88,48.88,6100.0,36.3689,36.4061,36.3541,36.3541,6100.0
2013-02-21 11:30:00,48.89,48.89,48.83,48.86,7500.0,36.3615,36.3615,36.3169,36.3392,7500.0
2013-02-21 11:35:00,48.87,48.92,48.87,48.92,1400.0,36.3466,36.3838,36.3466,36.3838,1400.0
2013-02-21 11:40:00,48.92,48.99,48.88,48.93,2300.0,36.3838,36.4359,36.3541,36.3912,2300.0
2013-02-21 11:45:00,48.91,48.96,48.85,48.88,7600.0,36.3764,36.4136,36.3317,36.3541,7600.0
2013-02-21 11:50:00,48.88,48.88,48.82,48.82,6600.0,36.3541,36.3541,36.3094,36.3094,6600.0
2013-02-21 11:55:00,48.8,48.8,48.68,48.7,9200.0,36.2946,36.2946,36.2053,36.2202,9200.0
2013-02-21 12:00:00,48.7,48.7,48.58,48.58,4100.0,36.2202,36.2202,36.1309,36.1309,4100.0
2013-02-21 12:05:00,48.57,48.57,48.55,48.55,2800.0,36.1235,36.1235,36.1086,36.1086,2800.0
2013-02-21 12:10:00,48.55,48.55,48.41,48.43,5200.0,36.1086,36.1086,36.0045,36.0194,5200.0
2013-02-21 12:15:00,48.44,48.44,48.32,48.42,14200.0,36.0268,36.0268,35.9376,36.0119,14200.0
2013-02-21 12:20:00,48.41,48.5,48.41,48.5,2700.0,36.0045,36.0714,36.0045,36.0714,2700.0
2013-02-21 12:25:00,48.5,48.59,48.5,48.53,9500.0,36.0714,36.1384,36.0714,36.0938,9500.0
2013-02-21 12:30:00,48.54,48.57,48.48,48.5,3500.0,36.1012,36.1235,36.0566,36.0714,3500.0
2013-02-21 12:35:00,48.5,48.51,48.48,48.51,2800.0,36.0714,36.0789,36.0566,36.0789,2800.0
2013-02-21 12:40:00,48.53,48.53,48.46,48.48,3300.0,36.0938,36.0938,36.0417,36.0566,3300.0
2013-02-21 12:45:00,48.49,48.52,48.45,48.45,6000.0,36.064,36.0863,36.0343,36.0343,6000.0
2013-02-21 12:50:00,48.46,48.46,48.37,48.42,7800.0,36.0417,36.0417,35.9748,36.0119,7800.0
2013-02-21 12:55:00,48.42,48.54,48.41,48.51,14700.0,36.0119,36.1012,36.0045,36.0789,14700.0
2013-02-21 13:00:00,48.51,48.53,48.47,48.52,5600.0,36.0789,36.0938,36.0491,36.0863,5600.0
2013-02-21 13:05:00,48.51,48.54,48.4,48.4,65800.0,36.0789,36.1012,35.9971,35.9971,65800.0
2013-02-21 13:10:00,48.4,48.51,48.39,48.49,5100.0,35.9971,36.0789,35.9896,36.064,5100.0
2013-02-21 13:15:00,48.49,48.52,48.39,48.43,12500.0,36.064,36.0863,35.9896,36.0194,12500.0
2013-02-21 13:20:00,48.43,48.43,48.37,48.38,8400.0,36.0194,36.0194,35.9748,35.9822,8400.0
2013-02-21 13:25:00,48.39,48.41,48.36,48.39,3600.0,35.9896,36.0045,35.9673,35.9896,3600.0
2013-02-21 13:30:00,48.39,48.49,48.39,48.49,3900.0,35.9896,36.064,35.9896,36.064,3900.0
2013-02-21 13:35:00,48.5,48.5,48.41,48.42,7400.0,36.0714,36.0714,36.0045,36.0119,7400.0
2013-02-21 13:40:00,48.43,48.43,48.34,48.36,6900.0,36.0194,36.0194,35.9524,35.9673,6900.0
2013-02-21 13:45:00,48.36,48.37,48.24,48.29,15100.0,35.9673,35.9748,35.8781,35.9153,15100.0
2013-02-21 13:50:00,48.3,48.33,48.24,48.31,7100.0,35.9227,35.945,35.8781,35.9301,7100.0
2013-02-21 13:55:00,48.31,48.37,48.31,48.37,3900.0,35.9301,35.9748,35.9301,35.9748,3900.0
2013-02-21 14:00:00,48.4,48.4,48.3,48.3,9700.0,35.9971,35.9971,35.9227,35.9227,9700.0
2013-02-21 14:05:00,48.32,48.39,48.32,48.37,9400.0,35.9376,35.9896,35.9376,35.9748,9400.0
2013-02-21 14:10:00,48.36,48.46,48.36,48.45,17600.0,35.9673,36.0417,35.9673,36.0343,17600.0
2013-02-21 14:15:00,48.46,48.46,48.39,48.4,9200.0,36.0417,36.0417,35.9896,35.9971,9200.0
2013-02-21 14:20:00,48.41,48.45,48.4,48.45,10100.0,36.0045,36.0343,35.9971,36.0343,10100.0
2013-02-21 14:25:00,48.44,48.46,48.36,48.46,8300.0,36.0268,36.0417,35.9673,36.0417,8300.0
2013-02-21 14:30:00,48.45,48.54,48.45,48.52,16300.0,36.0343,36.1012,36.0343,36.0863,16300.0
2013-02-21 14:35:00,48.51,48.51,48.44,48.49,7300.0,36.0789,36.0789,36.0268,36.064,7300.0
2013-02-21 14:40:00,48.49,48.49,48.43,48.47,13300.0,36.064,36.064,36.0194,36.0491,13300.0
2013-02-21 14:45:00,48.48,48.51,48.47,48.48,7800.0,36.0566,36.0789,36.0491,36.0566,7800.0
2013-02-21 14:50:00,48.48,48.48,48.46,48.47,11500.0,36.0566,36.0566,36.0417,36.0491,11500.0
2013-02-21 14:55:00,48.48,48.61,48.48,48.58,24300.0,36.0566,36.1532,36.0566,36.1309,24300.0
2013-02-21 15:00:00,48.58,48.59,48.52,48.58,11600.0,36.1309,36.1384,36.0863,36.1309,11600.0
2013-02-21 15:05:00,48.59,48.62,48.53,48.54,13200.0,36.1384,36.1607,36.0938,36.1012,13200.0
2013-02-21 15:10:00,48.56,48.62,48.51,48.6,14700.0,36.1161,36.1607,36.0789,36.1458,14700.0
2013-02-21 15:15:00,48.6,48.6,48.52,48.53,7200.0,36.1458,36.1458,36.0863,36.0938,7200.0
2013-02-21 15:20:00,48.53,48.56,48.53,48.54,6600.0,36.0938,36.1161,36.0938,36.1012,6600.0
2013-02-21 15:25:00,48.54,48.6,48.52,48.56,7000.0,36.1012,36.1458,36.0863,36.1161,7000.0
2013-02-21 15:30:00,48.57,48.67,48.57,48.64,12100.0,36.1235,36.1979,36.1235,36.1756,12100.0
2013-02-21 15:35:00,48.64,48.69,48.63,48.66,25500.0,36.1756,36.2127,36.1681,36.1904,25500.0
2013-02-21 15:40:00,48.66,48.67,48.55,48.58,31900.0,36.1904,36.1979,36.1086,36.1309,31900.0
2013-02-21 15:45:00,48.6,48.66,48.59,48.61,32900.0,36.1458,36.1904,36.1384,36.1532,32900.0
2013-02-21 15:50:00,48.62,48.64,48.56,48.57,39900.0,36.1607,36.1756,36.1161,36.1235,39900.0
2013-02-21 15:55:00,48.58,48.62,48.56,48.59,64700.0,36.1309,36.1607,36.1161,36.1384,64700.0
2013-02-22 09:30:00,48.72,48.83,48.65,48.72,7900.0,36.2351,36.3169,36.183,36.2351,7900.0
2013-02-22 09:35:00,48.9,48.99,48.79,48.92,7100.0,36.3689,36.4359,36.2871,36.3838,7100.0
2013-02-22 09:40:00,48.95,48.95,48.59,48.72,3500.0,36.4061,36.4061,36.1384,36.2351,3500.0
2013-02-22 09:45:00,48.72,48.86,48.72,48.76,13400.0,36.2351,36.3392,36.2351,36.2648,13400.0
2013-02-22 09:50:00,48.85,48.97,48.8,48.97,7000.0,36.3317,36.421,36.2946,36.421,7000.0
2013-02-22 09:55:00,49.0,49.12,48.91,48.96,62200.0,36.4433,36.5326,36.3764,36.4136,62200.0
2013-02-22 10:00:00,48.96,49.0,48.87,48.96,5800.0,36.4136,36.4433,36.3466,36.4136,5800.0
2013-02-22 10:05:00,48.94,49.18,48.94,49.09,8400.0,36.3987,36.5772,36.3987,36.5102,8400.0
2013-02-22 10:10:00,49.15,49.2,49.02,49.04,12500.0,36.5549,36.5921,36.4582,36.4731,12500.0
2013-02-22 10:15:00,49.0,49.2,49.0,49.11,25300.0,36.4433,36.5921,36.4433,36.5251,25300.0
2013-02-22 10:20:00,49.11,49.15,48.94,48.98,12000.0,36.5251,36.5549,36.3987,36.4284,12000.0
2013-02-22 10:25:00,48.96,49.04,48.93,49.02,26200.0,36.4136,36.4731,36.3912,36.4582,26200.0
2013-02-22 10:30:00,49.02,49.03,48.95,49.02,4100.0,36.4582,36.4656,36.4061,36.4582,4100.0
2013-02-22 10:35:00,49.0,49.05,48.95,48.95,5900.0,36.4433,36.4805,36.4061,36.4061,5900.0
2013-02-22 10:40:00,48.95,49.04,48.95,49.03,24700.0,36.4061,36.4731,36.4061,36.4656,24700.0
2013-02-22 10:45:00,49.02,49.02,48.84,48.84,6800.0,36.4582,36.4582,36.3243,36.3243,6800.0
2013-02-22 10:50:00,48.8,48.83,48.78,48.8,3900.0,36.2946,36.3169,36.2797,36.2946,3900.0
2013-02-22 10:55:00,48.8,48.8,48.65,48.68,16000.0,36.2946,36.2946,36.183,36.2053,16000.0
2013-02-22 11:00:00,48.65,48.74,48.65,48.67,11400.0,36.183,36.2499,36.183,36.1979,11400.0
2013-02-22 11:05:00,48.66,48.67,48.59,48.64,9800.0,36.1904,36.1979,36.1384,36.1756,9800.0
2013-02-22 11:10:00,48.63,48.63,48.56,48.58,15500.0,36.1681,36.1681,36.1161,36.1309,15500.0
2013-02-22 11:15:00,48.59,48.69,48.59,48.64,4600.0,36.1384,36.2127,36.1384,36.1756,4600.0
2013-02-22 11:20:00,48.65,48.7,48.65,48.69,1800.0,36.183,36.2202,36.183,36.2127,1800.0
2013-02-22 11:25:00,48.71,48.71,48.59,48.6,16900.0,36.2276,36.2276,36.1384,36.1458,16900.0
2013-02-22 11:30:00,48.61,48.7,48.61,48.67,4800.0,36.1532,36.2202,36.1532,36.1979,4800.0
2013-02-22 11:35:00,48.68,48.71,48.64,48.71,2800.0,36.2053,36.2276,36.1756,36.2276,2800.0
2013-02-22 11:40:00,48.75,48.75,48.68,48.69,1000.0,36.2574,36.2574,36.2053,36.2127,1000.0
2013-02-22 11:45:00,48.66,48.74,48.65,48.72,10100.0,36.1904,36.2499,36.183,36.2351,10100.0
2013-02-22 11:50:00,48.74,48.82,48.7,48.79,5800.0,36.2499,36.3094,36.2202,36.2871,5800.0
2013-02-22 11:55:00,48.74,48.76,48.7,48.72,3700.0,36.2499,36.2648,36.2202,36.2351,3700.0
2013-02-22 12:00:00,48.73,48.82,48.72,48.78,53400.0,36.2425,36.3094,36.2351,36.2797,53400.0
2013-02-22 12:05:00,48.75,48.83,48.75,48.83,2200.0,36.2574,36.3169,36.2574,36.3169,2200.0
2013-02-22 12:10:00,48.85,48.85,48.83,48.84,700.0,36.3317,36.3317,36.3169,36.3243,700.0
2013-02-22 12:15:00,48.82,48.83,48.8,48.8,1600.0,36.3094,36.3169,36.2946,36.2946,1600.0
2013-02-22 12:20:00,48.78,48.81,48.73,48.8,4400.0,36.2797,36.302,36.2425,36.2946,4400.0
2013-02-22 12:25:00,48.79,48.79,48.75,48.75,2700.0,36.2871,36.2871,36.2574,36.2574,2700.0
2013-02-22 12:30:00,48.75,48.79,48.74,48.77,3400.0,36.2574,36.2871,36.2499,36.2722,3400.0
2013-02-22 12:35:00,48.78,48.8,48.74,48.8,6600.0,36.2797,36.2946,36.2499,36.2946,6600.0
2013-02-22 12:40:00,48.86,48.89,48.85,48.87,1900.0,36.3392,36.3615,36.3317,36.3466,1900.0
2013-02-22 12:45:00,48.85,48.93,48.84,48.93,2600.0,36.3317,36.3912,36.3243,36.3912,2600.0
2013-02-22 12:50:00,48.94,48.94,48.89,48.91,1500.0,36.3987,36.3987,36.3615,36.3764,1500.0
2013-02-22 12:55:00,48.89,48.91,48.88,48.91,1400.0,36.3615,36.3764,36.3541,36.3764,1400.0
2013-02-22 13:00:00,48.9,48.94,48.89,48.91,8400.0,36.3689,36.3987,36.3615,36.3764,8400.0
2013-02-22 13:05:00,48.91,48.91,48.86,48.86,2400.0,36.3764,36.3764,36.3392,36.3392,2400.0
2013-02-22 13:10:00,48.86,48.91,48.86,48.9,2100.0,36.3392,36.3764,36.3392,36.3689,2100.0
2013-02-22 13:15:00,48.88,48.96,48.88,48.96,2200.0,36.3541,36.4136,36.3541,36.4136,2200.0
2013-02-22 13:20:00,48.96,48.96,48.92,48.93,1200.0,36.4136,36.4136,36.3838,36.3912,1200.0
2013-02-22 13:25:00,48.92,48.93,48.82,48.93,4100.0,36.3838,36.3912,36.3094,36.3912,4100.0
2013-02-22 13:30:00,48.91,48.91,48.88,48.89,2300.0,36.3764,36.3764,36.3541,36.3615,2300.0
2013-02-22 13:35:00,48.89,48.95,48.89,48.95,4400.0,36.3615,36.4061,36.3615,36.4061,4400.0
2013-02-22 13:40:00,48.96,48.99,48.92,48.92,3300.0,36.4136,36.4359,36.3838,36.3838,3300.0
2013-02-22 13:45:00,48.89,48.95,48.89,48.91,1700.0,36.3615,36.4061,36.3615,36.3764,1700.0
2013-02-22 13:50:00,48.9,48.9,48.85,48.88,1300.0,36.3689,36.3689,36.3317,36.3541,1300.0
2013-02-22 13:55:00,48.84,48.89,48.83,48.84,2500.0,36.3243,36.3615,36.3169,36.3243,2500.0
2013-02-22 14:00:00,48.84,48.89,48.81,48.85,2100.0,36.3243,36.3615,36.302,36.3317,2100.0
2013-02-22 14:05:00,48.86,48.89,48.79,48.8,3900.0,36.3392,36.3615,36.2871,36.2946,3900.0
2013-02-22 14:10:00,48.8,48.83,48.77,48.83,1900.0,36.2946,36.3169,36.2722,36.3169,1900.0
2013-02-22 14:15:00,48.81,48.89,48.81,48.83,3600.0,36.302,36.3615,36.302,36.3169,3600.0
2013-02-22 14:20:00,48.81,48.85,48.81,48.83,1700.0,36.302,36.3317,36.302,36.3169,1700.0
2013-02-22 14:25:00,48.82,48.87,48.82,48.87,2500.0,36.3094,36.3466,36.3094,36.3466,2500.0
2013-02-22 14:30:00,48.84,48.88,48.83,48.88,2800.0,36.3243,36.3541,36.3169,36.3541,2800.0
2013-02-22 14:35:00,48.87,48.88,48.84,48.84,2000.0,36.3466,36.3541,36.3243,36.3243,2000.0
2013-02-22 14:40:00,48.82,48.86,48.8,48.84,4100.0,36.3094,36.3392,36.2946,36.3243,4100.0
2013-02-22 14:45:00,48.83,48.84,48.78,48.78,2100.0,36.3169,36.3243,36.2797,36.2797,2100.0
2013-02-22 14:50:00,48.77,48.84,48.77,48.81,3400.0,36.2722,36.3243,36.2722,36.302,3400.0
2013-02-22 14:55:00,48.81,48.84,48.79,48.83,7500.0,36.302,36.3243,36.2871,36.3169,7500.0
2013-02-22 15:00:00,48.83,48.86,48.83,48.85,1900.0,36.3169,36.3392,36.3169,36.3317,1900.0
2013-02-22 15:05:00,48.84,48.9,48.77,48.77,17300.0,36.3243,36.3689,36.2722,36.2722,17300.0
2013-02-22 15:10:00,48.78,48.9,48.78,48.84,11400.0,36.2797,36.3689,36.2797,36.3243,11400.0
2013-02-22 15:15:00,48.84,48.86,48.82,48.86,9200.0,36.3243,36.3392,36.3094,36.3392,9200.0
2013-02-22 15:20:00,48.86,48.86,48.84,48.84,4500.0,36.3392,36.3392,36.3243,36.3243,4500.0
2013-02-22 15:25:00,48.86,48.86,48.82,48.83,20300.0,36.3392,36.3392,36.3094,36.3169,20300.0
2013-02-22 15:30:00,48.84,48.92,48.8,48.88,31200.0,36.3243,36.3838,36.2946,36.3541,31200.0
2013-02-22 15:35:00,48.87,48.89,48.86,48.89,7300.0,36.3466,36.3615,36.3392,36.3615,7300.0
2013-02-22 15:40:00,48.89,48.94,48.89,48.9,10800.0,36.3615,36.3987,36.3615,36.3689,10800.0
2013-02-22 15:45:00,48.9,48.93,48.84,48.87,19200.0,36.3689,36.3912,36.3243,36.3466,19200.0
2013-02-22 15:50:00,48.87,48.92,48.86,48.9,20900.0,36.3466,36.3838,36.3392,36.3689,20900.0
2013-02-22 15:55:00,48.9,48.96,48.89,48.96,39200.0,36.3689,36.4136,36.3615,36.4136,39200.0
2013-02-25 09:30:00,49.51,49.79,49.26,49.5,28000.0,36.8226,37.0309,36.6367,36.8152,28000.0
2013-02-25 09:35:00,49.49,49.55,49.39,49.5,60300.0,36.8077,36.8524,36.7334,36.8152,60300.0
2013-02-25 09:40:00,49.47,49.59,49.21,49.55,28000.0,36.7929,36.8821,36.5995,36.8524,28000.0
2013-02-25 09:45:00,49.6,49.86,49.54,49.77,29600.0,36.8896,37.0829,36.8449,37.016,29600.0
2013-02-25 09:50:00,49.74,49.99,49.73,49.91,30900.0,36.9937,37.1796,36.9862,37.1201,30900.0
2013-02-25 09:55:00,49.91,49.96,49.84,49.94,31300.0,37.1201,37.1573,37.0681,37.1424,31300.0
2013-02-25 10:00:00,49.93,50.0,49.72,49.81,23200.0,37.135,37.187,36.9788,37.0457,23200.0
2013-02-25 10:05:00,49.82,49.83,49.61,49.63,24000.0,37.0532,37.0606,36.897,36.9119,24000.0
2013-02-25 10:10:00,49.63,49.63,49.48,49.59,11400.0,36.9119,36.9119,36.8003,36.8821,11400.0
2013-02-25 10:15:00,49.6,49.71,49.6,49.67,8500.0,36.8896,36.9714,36.8896,36.9416,8500.0
2013-02-25 10:20:00,49.68,49.7,49.65,49.65,14000.0,36.9491,36.9639,36.9267,36.9267,14000.0
2013-02-25 10:25:00,49.66,49.75,49.66,49.75,35000.0,36.9342,37.0011,36.9342,37.0011,35000.0
2013-02-25 10:30:00,49.76,49.76,49.63,49.74,33400.0,37.0086,37.0086,36.9119,36.9937,33400.0
2013-02-25 10:35:00,49.75,49.75,49.65,49.68,10300.0,37.0011,37.0011,36.9267,36.9491,10300.0
2013-02-25 10:40:00,49.66,49.75,49.65,49.72,21900.0,36.9342,37.0011,36.9267,36.9788,21900.0
2013-02-25 10:45:00,49.73,49.78,49.68,49.75,39900.0,36.9862,37.0234,36.9491,37.0011,39900.0
2013-02-25 10:50:00,49.75,49.76,49.66,49.74,18800.0,37.0011,37.0086,36.9342,36.9937,18800.0
2013-02-25 10:55:00,49.75,49.75,49.6,49.6,36800.0,37.0011,37.0011,36.8896,36.8896,36800.0
2013-02-25 11:00:00,49.59,49.77,49.49,49.72,23300.0,36.8821,37.016,36.8077,36.9788,23300.0
2013-02-25 11:05:00,49.72,49.76,49.66,49.71,24600.0,36.9788,37.0086,36.9342,36.9714,24600.0
2013-02-25 11:10:00,49.69,49.69,49.62,49.64,19500.0,36.9565,36.9565,36.9044,36.9193,19500.0
2013-02-25 11:15:00,49.64,49.79,49.63,49.72,67100.0,36.9193,37.0309,36.9119,36.9788,67100.0
2013-02-25 11:20:00,49.73,49.74,49.66,49.69,8400.0,36.9862,36.9937,36.9342,36.9565,8400.0
2013-02-25 11:25:00,49.69,49.71,49.66,49.68,3900.0,36.9565,36.9714,36.9342,36.9491,3900.0
2013-02-25 11:30:00,49.7,49.77,49.67,49.75,9400.0,36.9639,37.016,36.9416,37.0011,9400.0
2013-02-25 11:35:00,49.71,49.74,49.63,49.63,19700.0,36.9714,36.9937,36.9119,36.9119,19700.0
2013-02-25 11:40:00,49.64,49.67,49.61,49.62,22100.0,36.9193,36.9416,36.897,36.9044,22100.0
2013-02-25 11:45:00,49.61,49.67,49.61,49.64,24200.0,36.897,36.9416,36.897,36.9193,24200.0
2013-02-25 11:50:00,49.64,49.71,49.63,49.7,20000.0,36.9193,36.9714,36.9119,36.9639,20000.0
2013-02-25 11:55:00,49.67,49.69,49.6,49.64,24700.0,36.9416,36.9565,36.8896,36.9193,24700.0
2013-02-25 12:00:00,49.65,49.71,49.61,49.67,21300.0,36.9267,36.9714,36.897,36.9416,21300.0
2013-02-25 12:05:00,49.66,49.74,49.65,49.7,8100.0,36.9342,36.9937,36.9267,36.9639,8100.0
2013-02-25 12:10:00,49.7,49.76,49.7,49.76,9800.0,36.9639,37.0086,36.9639,37.0086,9800.0
2013-02-25 12:15:00,49.74,49.8,49.7,49.7,8000.0,36.9937,37.0383,36.9639,36.9639,8000.0
2013-02-25 12:20:00,49.69,49.69,49.64,49.64,6900.0,36.9565,36.9565,36.9193,36.9193,6900.0
2013-02-25 12:25:00,49.64,49.84,49.63,49.79,32400.0,36.9193,37.0681,36.9119,37.0309,32400.0
2013-02-25 12:30:00,49.79,49.91,49.76,49.88,9700.0,37.0309,37.1201,37.0086,37.0978,9700.0
2013-02-25 12:35:00,49.89,49.93,49.8,49.93,90900.0,37.1052,37.135,37.0383,37.135,90900.0
2013-02-25 12:40:00,49.93,49.94,49.81,49.86,9200.0,37.135,37.1424,37.0457,37.0829,9200.0
2013-02-25 12:45:00,49.85,49.89,49.83,49.86,5100.0,37.0755,37.1052,37.0606,37.0829,5100.0
2013-02-25 12:50:00,49.87,49.88,49.77,49.77,5700.0,37.0904,37.0978,37.016,37.016,5700.0
2013-02-25 12:55:00,49.79,49.8,49.79,49.8,2900.0,37.0309,37.0383,37.0309,37.0383,2900.0
2013-02-25 13:00:00,49.79,49.8,49.75,49.75,5300.0,37.0309,37.0383,37.0011,37.0011,5300.0
2013-02-25 13:05:00,49.72,49.91,49.7,49.9,20000.0,36.9788,37.1201,36.9639,37.1127,20000.0
2013-02-25 13:10:00,49.88,49.89,49.8,49.8,1700.0,37.0978,37.1052,37.0383,37.0383,1700.0
2013-02-25 13:15:00,49.78,49.79,49.74,49.79,10600.0,37.0234,37.0309,36.9937,37.0309,10600.0
2013-02-25 13:20:00,49.8,49.85,49.75,49.83,17700.0,37.0383,37.0755,37.0011,37.0606,17700.0
2013-02-25 13:25:00,49.83,49.92,49.81,49.81,21400.0,37.0606,37.1276,37.0457,37.0457,21400.0
2013-02-25 13:30:00,49.82,49.88,49.71,49.82,22000.0,37.0532,37.0978,36.9714,37.0532,22000.0
2013-02-25 13:35:00,49.78,49.87,49.76,49.82,10300.0,37.0234,37.0904,37.0086,37.0532,10300.0
2013-02-25 13:40:00,49.85,49.85,49.75,49.79,16900.0,37.0755,37.0755,37.0011,37.0309,16900.0
2013-02-25 13:45:00,49.79,49.83,49.75,49.82,8500.0,37.0309,37.0606,37.0011,37.0532,8500.0
2013-02-25 13:50:00,49.83,49.83,49.75,49.81,15100.0,37.0606,37.0606,37.0011,37.0457,15100.0
2013-02-25 13:55:00,49.81,49.83,49.74,49.77,11800.0,37.0457,37.0606,36.9937,37.016,11800.0
2013-02-25 14:00:00,49.75,49.8,49.6,49.62,52100.0,37.0011,37.0383,36.8896,36.9044,52100.0
2013-02-25 14:05:00,49.59,49.61,49.46,49.49,128200.0,36.8821,36.897,36.7854,36.8077,128200.0
2013-02-25 14:10:00,49.47,49.51,49.46,49.49,28300.0,36.7929,36.8226,36.7854,36.8077,28300.0
2013-02-25 14:15:00,49.49,49.5,49.39,49.46,22900.0,36.8077,36.8152,36.7334,36.7854,22900.0
2013-02-25 14:20:00,49.45,49.48,49.36,49.36,11700.0,36.778,36.8003,36.7111,36.7111,11700.0
2013-02-25 14:25:00,49.37,49.54,49.37,49.54,9000.0,36.7185,36.8449,36.7185,36.8449,9000.0
2013-02-25 14:30:00,49.53,49.6,49.52,49.56,7800.0,36.8375,36.8896,36.8301,36.8598,7800.0
2013-02-25 14:35:00,49.54,49.55,49.49,49.55,8000.0,36.8449,36.8524,36.8077,36.8524,8000.0
2013-02-25 14:40:00,49.54,49.56,49.49,49.53,10000.0,36.8449,36.8598,36.8077,36.8375,10000.0
2013-02-25 14:45:00,49.53,49.58,49.5,49.55,15100.0,36.8375,36.8747,36.8152,36.8524,15100.0
2013-02-25 14:50:00,49.55,49.61,49.51,49.59,16300.0,36.8524,36.897,36.8226,36.8821,16300.0
2013-02-25 14:55:00,49.58,49.6,49.43,49.45,22600.0,36.8747,36.8896,36.7631,36.778,22600.0
2013-02-25 15:00:00,49.43,49.49,49.37,49.46,13000.0,36.7631,36.8077,36.7185,36.7854,13000.0
2013-02-25 15:05:00,49.46,49.5,49.41,49.48,23100.0,36.7854,36.8152,36.7482,36.8003,23100.0
2013-02-25 15:10:00,49.49,49.55,49.47,49.52,43100.0,36.8077,36.8524,36.7929,36.8301,43100.0
2013-02-25 15:15:00,49.52,49.55,49.44,49.46,16100.0,36.8301,36.8524,36.7706,36.7854,16100.0
2013-02-25 15:20:00,49.47,49.54,49.44,49.51,14100.0,36.7929,36.8449,36.7706,36.8226,14100.0
2013-02-25 15:25:00,49.53,49.53,49.44,49.47,41800.0,36.8375,36.8375,36.7706,36.7929,41800.0
2013-02-25 15:30:00,49.47,49.54,49.28,49.29,70800.0,36.7929,36.8449,36.6516,36.659,70800.0
2013-02-25 15:35:00,49.29,49.34,49.24,49.27,33900.0,36.659,36.6962,36.6218,36.6441,33900.0
2013-02-25 15:40:00,49.28,49.32,49.17,49.23,62100.0,36.6516,36.6813,36.5697,36.6144,62100.0
2013-02-25 15:45:00,49.24,49.3,49.16,49.25,38100.0,36.6218,36.6664,36.5623,36.6292,38100.0
2013-02-25 15:50:00,49.25,49.31,49.16,49.27,105100.0,36.6292,36.6739,36.5623,36.6441,105100.0
2013-02-25 15:55:00,49.27,49.3,49.07,49.09,82400.0,36.6441,36.6664,36.4954,36.5102,82400.0
2013-02-26 09:30:00,49.34,49.57,49.24,49.51,20000.0,36.6962,36.8672,36.6218,36.8226,20000.0
2013-02-26 09:35:00,49.51,49.59,49.35,49.37,15700.0,36.8226,36.8821,36.7036,36.7185,15700.0
2013-02-26 09:40:00,49.34,49.62,49.3,49.32,29800.0,36.6962,36.9044,36.6664,36.6813,29800.0
2013-02-26 09:45:00,49.32,49.32,49.14,49.18,29300.0,36.6813,36.6813,36.5474,36.5772,29300.0
2013-02-26 09:50:00,49.15,49.23,49.0,49.04,19800.0,36.5549,36.6144,36.4433,36.4731,19800.0
2013-02-26 09:55:00,49.02,49.07,48.99,49.04,13100.0,36.4582,36.4954,36.4359,36.4731,13100.0
2013-02-26 10:00:00,49.06,49.6,49.06,49.51,48100.0,36.4879,36.8896,36.4879,36.8226,48100.0
2013-02-26 10:05:00,49.53,49.55,49.41,49.41,19400.0,36.8375,36.8524,36.7482,36.7482,19400.0
2013-02-26 10:10:00,49.4,49.4,49.28,49.31,8100.0,36.7408,36.7408,36.6516,36.6739,8100.0
2013-02-26 10:15:00,49.3,49.36,49.27,49.28,10700.0,36.6664,36.7111,36.6441,36.6516,10700.0
2013-02-26 10:20:00,49.3,49.3,49.17,49.19,25000.0,36.6664,36.6664,36.5697,36.5846,25000.0
2013-02-26 10:25:00,49.21,49.34,49.21,49.31,18600.0,36.5995,36.6962,36.5995,36.6739,18600.0
2013-02-26 10:30:00,49.29,49.3,49.18,49.2,8500.0,36.659,36.6664,36.5772,36.5921,8500.0
2013-02-26 10:35:00,49.18,49.21,49.14,49.16,12000.0,36.5772,36.5995,36.5474,36.5623,12000.0
2013-02-26 10:40:00,49.14,49.19,49.04,49.19,13800.0,36.5474,36.5846,36.4731,36.5846,13800.0
2013-02-26 10:45:00,49.2,49.2,49.03,49.09,49400.0,36.5921,36.5921,36.4656,36.5102,49400.0
2013-02-26 10:50:00,49.09,49.15,49.04,49.05,12200.0,36.5102,36.5549,36.4731,36.4805,12200.0
2013-02-26 10:55:00,49.06,49.13,49.02,49.02,7900.0,36.4879,36.54,36.4582,36.4582,7900.0
2013-02-26 11:00:00,49.04,49.04,48.76,48.81,22100.0,36.4731,36.4731,36.2648,36.302,22100.0
2013-02-26 11:05:00,48.81,48.92,48.8,48.9,40200.0,36.302,36.3838,36.2946,36.3689,40200.0
2013-02-26 11:10:00,48.9,49.01,48.9,48.93,10400.0,36.3689,36.4507,36.3689,36.3912,10400.0
2013-02-26 11:15:00,48.93,48.99,48.83,48.92,14300.0,36.3912,36.4359,36.3169,36.3838,14300.0
2013-02-26 11:20:00,48.93,48.98,48.82,48.96,18000.0,36.3912,36.4284,36.3094,36.4136,18000.0
2013-02-26 11:25:00,48.97,49.01,48.93,49.0,31900.0,36.421,36.4507,36.3912,36.4433,31900.0
2013-02-26 11:30:00,48.99,49.04,48.96,49.0,8200.0,36.4359,36.4731,36.4136,36.4433,8200.0
2013-02-26 11:35:00,49.0,49.0,48.89,48.97,27300.0,36.4433,36.4433,36.3615,36.421,27300.0
2013-02-26 11:40:00,48.99,49.02,48.95,49.0,55700.0,36.4359,36.4582,36.4061,36.4433,55700.0
2013-02-26 11:45:00,48.99,49.01,48.98,49.0,33300.0,36.4359,36.4507,36.4284,36.4433,33300.0
2013-02-26 11:50:00,49.01,49.03,48.81,48.83,62200.0,36.4507,36.4656,36.302,36.3169,62200.0
2013-02-26 11:55:00,48.83,48.95,48.83,48.9,10200.0,36.3169,36.4061,36.3169,36.3689,10200.0
2013-02-26 12:00:00,48.91,49.02,48.89,49.02,16200.0,36.3764,36.4582,36.3615,36.4582,16200.0
2013-02-26 12:05:00,49.03,49.06,48.94,48.99,6600.0,36.4656,36.4879,36.3987,36.4359,6600.0
2013-02-26 12:10:00,49.01,49.03,48.96,48.99,6200.0,36.4507,36.4656,36.4136,36.4359,6200.0
2013-02-26 12:15:00,48.99,49.04,48.92,48.96,18700.0,36.4359,36.4731,36.3838,36.4136,18700.0
2013-02-26 12:20:00,48.96,49.04,48.93,48.96,6800.0,36.4136,36.4731,36.3912,36.4136,6800.0
2013-02-26 12:25:00,48.97,49.0,48.91,48.93,4700.0,36.421,36.4433,36.3764,36.3912,4700.0
2013-02-26 12:30:00,48.94,49.03,48.83,48.89,31000.0,36.3987,36.4656,36.3169,36.3615,31000.0
2013-02-26 12:35:00,48.9,48.95,48.79,48.95,23500.0,36.3689,36.4061,36.2871,36.4061,23500.0
2013-02-26 12:40:00,48.93,48.93,48.81,48.83,6500.0,36.3912,36.3912,36.302,36.3169,6500.0
2013-02-26 12:45:00,48.82,48.89,48.78,48.89,5200.0,36.3094,36.3615,36.2797,36.3615,5200.0
2013-02-26 12:50:00,48.92,48.92,48.88,48.89,2100.0,36.3838,36.3838,36.3541,36.3615,2100.0
2013-02-26 12:55:00,48.87,48.89,48.81,48.83,4700.0,36.3466,36.3615,36.302,36.3169,4700.0
2013-02-26 13:00:00,48.81,48.93,48.8,48.93,7000.0,36.302,36.3912,36.2946,36.3912,7000.0
2013-02-26 13:05:00,48.96,48.96,48.79,48.8,6500.0,36.4136,36.4136,36.2871,36.2946,6500.0
2013-02-26 13:10:00,48.82,48.92,48.82,48.89,7000.0,36.3094,36.3838,36.3094,36.3615,7000.0
2013-02-26 13:15:00,48.89,48.98,48.87,48.92,12300.0,36.3615,36.4284,36.3466,36.3838,12300.0
2013-02-26 13:20:00,48.94,49.06,48.93,49.04,10300.0,36.3987,36.4879,36.3912,36.4731,10300.0
2013-02-26 13:25:00,49.04,49.04,48.94,48.97,3700.0,36.4731,36.4731,36.3987,36.421,3700.0
2013-02-26 13:30:00,48.97,49.06,48.97,49.04,11100.0,36.421,36.4879,36.421,36.4731,11100.0
2013-02-26 13:35:00,49.02,49.06,48.95,48.98,7800.0,36.4582,36.4879,36.4061,36.4284,7800.0
2013-02-26 13:40:00,48.98,49.04,48.96,48.99,6000.0,36.4284,36.4731,36.4136,36.4359,6000.0
2013-02-26 13:45:00,49.01,49.05,48.95,48.99,2500.0,36.4507,36.4805,36.4061,36.4359,2500.0
2013-02-26 13:50:00,49.01,49.03,48.97,49.01,8800.0,36.4507,36.4656,36.421,36.4507,8800.0
2013-02-26 13:55:00,49.01,49.04,48.91,49.0,32700.0,36.4507,36.4731,36.3764,36.4433,32700.0
2013-02-26 14:00:00,48.98,49.07,48.93,49.06,5900.0,36.4284,36.4954,36.3912,36.4879,5900.0
2013-02-26 14:05:00,49.03,49.09,48.99,49.0,13100.0,36.4656,36.5102,36.4359,36.4433,13100.0
2013-02-26 14:10:00,49.0,49.0,48.92,49.0,32900.0,36.4433,36.4433,36.3838,36.4433,32900.0
2013-02-26 14:15:00,49.02,49.02,48.94,48.99,4800.0,36.4582,36.4582,36.3987,36.4359,4800.0
2013-02-26 14:20:00,49.0,49.09,49.0,49.09,9300.0,36.4433,36.5102,36.4433,36.5102,9300.0
2013-02-26 14:25:00,49.1,49.1,49.04,49.06,7500.0,36.5177,36.5177,36.4731,36.4879,7500.0
2013-02-26 14:30:00,49.06,49.16,49.06,49.16,9300.0,36.4879,36.5623,36.4879,36.5623,9300.0
2013-02-26 14:35:00,49.16,49.17,49.09,49.11,6700.0,36.5623,36.5697,36.5102,36.5251,6700.0
2013-02-26 14:40:00,49.11,49.11,49.04,49.05,14000.0,36.5251,36.5251,36.4731,36.4805,14000.0
2013-02-26 14:45:00,49.06,49.06,48.9,48.9,51100.0,36.4879,36.4879,36.3689,36.3689,51100.0
2013-02-26 14:50:00,48.91,49.02,48.91,48.97,20200.0,36.3764,36.4582,36.3764,36.421,20200.0
2013-02-26 14:55:00,48.98,49.0,48.91,48.95,35700.0,36.4284,36.4433,36.3764,36.4061,35700.0
2013-02-26 15:00:00,48.96,49.0,48.94,48.98,8200.0,36.4136,36.4433,36.3987,36.4284,8200.0
2013-02-26 15:05:00,48.98,49.04,48.92,48.99,10400.0,36.4284,36.4731,36.3838,36.4359,10400.0
2013-02-26 15:10:00,49.02,49.03,48.91,48.97,13900.0,36.4582,36.4656,36.3764,36.421,13900.0
2013-02-26 15:15:00,48.95,48.98,48.87,48.9,15900.0,36.4061,36.4284,36.3466,36.3689,15900.0
2013-02-26 15:20:00,48.91,48.98,48.89,48.97,16400.0,36.3764,36.4284,36.3615,36.421,16400.0
2013-02-26 15:25:00,48.96,49.03,48.91,48.95,11500.0,36.4136,36.4656,36.3764,36.4061,11500.0
2013-02-26 15:30:00,49.0,49.03,48.96,49.0,20200.0,36.4433,36.4656,36.4136,36.4433,20200.0
2013-02-26 15:35:00,49.0,49.05,48.99,49.03,15200.0,36.4433,36.4805,36.4359,36.4656,15200.0
2013-02-26 15:40:00,49.04,49.07,48.99,49.03,20700.0,36.4731,36.4954,36.4359,36.4656,20700.0
2013-02-26 15:45:00,49.02,49.08,48.99,49.03,16800.0,36.4582,36.5028,36.4359,36.4656,16800.0
2013-02-26 15:50:00,49.04,49.09,49.01,49.04,29900.0,36.4731,36.5102,36.4507,36.4731,29900.0
2013-02-26 15:55:00,49.04,49.1,48.99,49.07,69400.0,36.4731,36.5177,36.4359,36.4954,69400.0
2013-02-27 09:30:00,49.27,49.54,49.2,49.52,25600.0,36.6441,36.8449,36.5921,36.8301,25600.0
2013-02-27 09:35:00,49.49,49.73,49.49,49.61,10400.0,36.8077,36.9862,36.8077,36.897,10400.0
2013-02-27 09:40:00,49.62,49.8,49.56,49.7,13000.0,36.9044,37.0383,36.8598,36.9639,13000.0
2013-02-27 09:45:00,49.65,49.73,49.36,49.36,12400.0,36.9267,36.9862,36.7111,36.7111,12400.0
2013-02-27 09:50:00,49.39,49.47,49.29,49.3,8500.0,36.7334,36.7929,36.659,36.6664,8500.0
2013-02-27 09:55:00,49.34,49.42,49.3,49.34,9700.0,36.6962,36.7557,36.6664,36.6962,9700.0
2013-02-27 10:00:00,49.39,49.46,49.34,49.43,6700.0,36.7334,36.7854,36.6962,36.7631,6700.0
2013-02-27 10:05:00,49.46,49.47,49.32,49.46,10900.0,36.7854,36.7929,36.6813,36.7854,10900.0
2013-02-27 10:10:00,49.46,49.5,49.42,49.43,12700.0,36.7854,36.8152,36.7557,36.7631,12700.0
2013-02-27 10:15:00,49.41,49.42,49.35,49.35,5400.0,36.7482,36.7557,36.7036,36.7036,5400.0
2013-02-27 10:20:00,49.34,49.52,49.32,49.51,36700.0,36.6962,36.8301,36.6813,36.8226,36700.0
2013-02-27 10:25:00,49.52,49.58,49.46,49.5,16700.0,36.8301,36.8747,36.7854,36.8152,16700.0
2013-02-27 10:30:00,49.47,49.66,49.43,49.65,13100.0,36.7929,36.9342,36.7631,36.9267,13100.0
2013-02-27 10:35:00,49.64,49.89,49.64,49.85,43300.0,36.9193,37.1052,36.9193,37.0755,43300.0
2013-02-27 10:40:00,49.84,49.96,49.72,49.72,16500.0,37.0681,37.1573,36.9788,36.9788,16500.0
2013-02-27 10:45:00,49.72,49.74,49.64,49.64,8300.0,36.9788,36.9937,36.9193,36.9193,8300.0
2013-02-27 10:50:00,49.64,49.66,49.64,49.65,8300.0,36.9193,36.9342,36.9193,36.9267,8300.0
2013-02-27 10:55:00,49.65,49.66,49.64,49.64,8500.0,36.9267,36.9342,36.9193,36.9193,8500.0
2013-02-27 11:00:00,49.65,49.82,49.65,49.75,7200.0,36.9267,37.0532,36.9267,37.0011,7200.0
2013-02-27 11:05:00,49.74,49.75,49.64,49.7,8600.0,36.9937,37.0011,36.9193,36.9639,8600.0
2013-02-27 11:10:00,49.71,49.81,49.69,49.78,8900.0,36.9714,37.0457,36.9565,37.0234,8900.0
2013-02-27 11:15:00,49.78,49.79,49.67,49.71,9400.0,37.0234,37.0309,36.9416,36.9714,9400.0
2013-02-27 11:20:00,49.71,49.78,49.69,49.73,22800.0,36.9714,37.0234,36.9565,36.9862,22800.0
2013-02-27 11:25:00,49.77,49.77,49.7,49.72,8500.0,37.016,37.016,36.9639,36.9788,8500.0
2013-02-27 11:30:00,49.72,49.75,49.65,49.66,10400.0,36.9788,37.0011,36.9267,36.9342,10400.0
2013-02-27 11:35:00,49.65,49.7,49.65,49.7,7800.0,36.9267,36.9639,36.9267,36.9639,7800.0
2013-02-27 11:40:00,49.72,49.74,49.67,49.72,17100.0,36.9788,36.9937,36.9416,36.9788,17100.0
2013-02-27 11:45:00,49.72,49.72,49.68,49.7,8400.0,36.9788,36.9788,36.9491,36.9639,8400.0
2013-02-27 11:50:00,49.7,49.73,49.67,49.73,3400.0,36.9639,36.9862,36.9416,36.9862,3400.0
2013-02-27 11:55:00,49.7,49.72,49.62,49.68,12500.0,36.9639,36.9788,36.9044,36.9491,12500.0
2013-02-27 12:00:00,49.67,49.73,49.66,49.73,1700.0,36.9416,36.9862,36.9342,36.9862,1700.0
2013-02-27 12:05:00,49.73,49.86,49.73,49.85,7800.0,36.9862,37.0829,36.9862,37.0755,7800.0
2013-02-27 12:10:00,49.82,49.85,49.82,49.85,4600.0,37.0532,37.0755,37.0532,37.0755,4600.0
2013-02-27 12:15:00,49.84,49.86,49.82,49.82,5100.0,37.0681,37.0829,37.0532,37.0532,5100.0
2013-02-27 12:20:00,49.82,49.88,49.81,49.82,7100.0,37.0532,37.0978,37.0457,37.0532,7100.0
2013-02-27 12:25:00,49.82,49.85,49.8,49.83,3200.0,37.0532,37.0755,37.0383,37.0606,3200.0
2013-02-27 12:30:00,49.83,49.93,49.83,49.93,7100.0,37.0606,37.135,37.0606,37.135,7100.0
2013-02-27 12:35:00,49.91,50.01,49.89,49.99,25600.0,37.1201,37.1945,37.1052,37.1796,25600.0
2013-02-27 12:40:00,49.99,50.0,49.99,49.99,15200.0,37.1796,37.187,37.1796,37.1796,15200.0
2013-02-27 12:45:00,49.99,50.09,49.99,50.07,13800.0,37.1796,37.254,37.1796,37.2391,13800.0
2013-02-27 12:50:00,50.08,50.13,50.04,50.09,9500.0,37.2465,37.2837,37.2168,37.254,9500.0
2013-02-27 12:55:00,50.07,50.19,50.06,50.1,5300.0,37.2391,37.3284,37.2317,37.2614,5300.0
2013-02-27 13:00:00,50.12,50.12,50.0,50.0,1800.0,37.2763,37.2763,37.187,37.187,1800.0
2013-02-27 13:05:00,50.02,50.15,50.0,50.05,15500.0,37.2019,37.2986,37.187,37.2242,15500.0
2013-02-27 13:10:00,50.01,50.05,50.0,50.04,1900.0,37.1945,37.2242,37.187,37.2168,1900.0
2013-02-27 13:15:00,50.05,50.06,49.98,50.02,21600.0,37.2242,37.2317,37.1722,37.2019,21600.0
2013-02-27 13:20:00,50.03,50.03,49.98,49.99,3000.0,37.2094,37.2094,37.1722,37.1796,3000.0
2013-02-27 13:25:00,49.99,50.06,49.99,50.06,3500.0,37.1796,37.2317,37.1796,37.2317,3500.0
2013-02-27 13:30:00,50.05,50.06,49.98,49.98,13600.0,37.2242,37.2317,37.1722,37.1722,13600.0
2013-02-27 13:35:00,49.99,50.05,49.99,50.05,4800.0,37.1796,37.2242,37.1796,37.2242,4800.0
2013-02-27 13:40:00,50.05,50.05,49.97,50.05,15300.0,37.2242,37.2242,37.1647,37.2242,15300.0
2013-02-27 13:45:00,50.05,50.05,49.97,49.99,14000.0,37.2242,37.2242,37.1647,37.1796,14000.0
2013-02-27 13:50:00,49.98,50.04,49.96,50.01,6800.0,37.1722,37.2168,37.1573,37.1945,6800.0
2013-02-27 13:55:00,50.0,50.03,49.95,49.96,3700.0,37.187,37.2094,37.1499,37.1573,3700.0
2013-02-27 14:00:00,49.98,50.04,49.98,50.04,6200.0,37.1722,37.2168,37.1722,37.2168,6200.0
2013-02-27 14:05:00,50.03,50.05,50.01,50.05,6200.0,37.2094,37.2242,37.1945,37.2242,6200.0
2013-02-27 14:10:00,50.05,50.09,49.98,50.0,17700.0,37.2242,37.254,37.1722,37.187,17700.0
2013-02-27 14:15:00,49.99,50.05,49.99,50.04,3700.0,37.1796,37.2242,37.1796,37.2168,3700.0
2013-02-27 14:20:00,50.05,50.07,49.96,50.02,11600.0,37.2242,37.2391,37.1573,37.2019,11600.0
2013-02-27 14:25:00,50.02,50.04,49.98,49.99,3600.0,37.2019,37.2168,37.1722,37.1796,3600.0
2013-02-27 14:30:00,50.0,50.06,50.0,50.05,6200.0,37.187,37.2317,37.187,37.2242,6200.0
2013-02-27 14:35:00,50.05,50.06,50.03,50.06,9100.0,37.2242,37.2317,37.2094,37.2317,9100.0
2013-02-27 14:40:00,50.05,50.08,50.0,50.08,8800.0,37.2242,37.2465,37.187,37.2465,8800.0
2013-02-27 14:45:00,50.08,50.16,50.07,50.09,6600.0,37.2465,37.306,37.2391,37.254,6600.0
2013-02-27 14:50:00,50.09,50.13,50.03,50.12,7200.0,37.254,37.2837,37.2094,37.2763,7200.0
2013-02-27 14:55:00,50.11,50.35,50.09,50.27,29600.0,37.2689,37.4474,37.254,37.3879,29600.0
2013-02-27 15:00:00,50.28,50.28,50.09,50.1,12200.0,37.3953,37.3953,37.254,37.2614,12200.0
2013-02-27 15:05:00,50.09,50.12,50.02,50.12,13500.0,37.254,37.2763,37.2019,37.2763,13500.0
2013-02-27 15:10:00,50.13,50.25,50.11,50.2,13400.0,37.2837,37.373,37.2689,37.3358,13400.0
2013-02-27 15:15:00,50.2,50.25,50.18,50.24,5700.0,37.3358,37.373,37.3209,37.3655,5700.0
2013-02-27 15:20:00,50.25,50.27,50.22,50.24,8800.0,37.373,37.3879,37.3507,37.3655,8800.0
2013-02-27 15:25:00,50.25,50.3,50.13,50.18,17100.0,37.373,37.4102,37.2837,37.3209,17100.0
2013-02-27 15:30:00,50.18,50.22,50.16,50.21,11300.0,37.3209,37.3507,37.306,37.3432,11300.0
2013-02-27 15:35:00,50.21,50.3,50.2,50.23,22400.0,37.3432,37.4102,37.3358,37.3581,22400.0
2013-02-27 15:40:00,50.24,50.25,50.18,50.23,24900.0,37.3655,37.373,37.3209,37.3581,24900.0
2013-02-27 15:45:00,50.18,50.2,50.14,50.15,29100.0,37.3209,37.3358,37.2912,37.2986,29100.0
2013-02-27 15:50:00,50.16,50.21,50.15,50.21,32400.0,37.306,37.3432,37.2986,37.3432,32400.0
2013-02-27 15:55:00,50.2,50.21,50.14,50.14,40600.0,37.3358,37.3432,37.2912,37.2912,40600.0
2013-02-28 09:30:00,50.14,50.35,50.14,50.26,15700.0,37.2912,37.4474,37.2912,37.3804,15700.0
2013-02-28 09:35:00,50.33,50.49,50.3,50.49,9500.0,37.4325,37.5515,37.4102,37.5515,9500.0
2013-02-28 09:40:00,50.47,50.57,50.32,50.37,14400.0,37.5366,37.611,37.425,37.4622,14400.0
2013-02-28 09:45:00,50.33,50.68,50.3,50.63,39800.0,37.4325,37.6928,37.4102,37.6556,39800.0
2013-02-28 09:50:00,50.61,50.62,50.43,50.47,18700.0,37.6407,37.6482,37.5069,37.5366,18700.0
2013-02-28 09:55:00,50.45,50.51,50.36,50.51,7900.0,37.5217,37.5664,37.4548,37.5664,7900.0
2013-02-28 10:00:00,50.53,50.56,50.3,50.31,15100.0,37.5812,37.6035,37.4102,37.4176,15100.0
2013-02-28 10:05:00,50.33,50.44,50.32,50.44,6200.0,37.4325,37.5143,37.425,37.5143,6200.0
2013-02-28 10:10:00,50.43,50.43,50.31,50.35,12100.0,37.5069,37.5069,37.4176,37.4474,12100.0
2013-02-28 10:15:00,50.35,50.45,50.34,50.34,7800.0,37.4474,37.5217,37.4399,37.4399,7800.0
2013-02-28 10:20:00,50.37,50.46,50.34,50.34,5200.0,37.4622,37.5292,37.4399,37.4399,5200.0
2013-02-28 10:25:00,50.36,50.39,50.27,50.37,38100.0,37.4548,37.4771,37.3879,37.4622,38100.0
2013-02-28 10:30:00,50.37,50.37,50.23,50.26,14600.0,37.4622,37.4622,37.3581,37.3804,14600.0
2013-02-28 10:35:00,50.24,50.27,50.18,50.19,5200.0,37.3655,37.3879,37.3209,37.3284,5200.0
2013-02-28 10:40:00,50.18,50.2,50.11,50.18,3100.0,37.3209,37.3358,37.2689,37.3209,3100.0
2013-02-28 10:45:00,50.2,50.26,50.15,50.15,6100.0,37.3358,37.3804,37.2986,37.2986,6100.0
2013-02-28 10:50:00,50.13,50.2,50.02,50.02,8200.0,37.2837,37.3358,37.2019,37.2019,8200.0
2013-02-28 10:55:00,50.02,50.04,49.95,50.02,12500.0,37.2019,37.2168,37.1499,37.2019,12500.0
2013-02-28 11:00:00,50.0,50.12,50.0,50.07,18400.0,37.187,37.2763,37.187,37.2391,18400.0
2013-02-28 11:05:00,50.05,50.13,50.02,50.13,8800.0,37.2242,37.2837,37.2019,37.2837,8800.0
2013-02-28 11:10:00,50.13,50.17,50.1,50.16,11100.0,37.2837,37.3135,37.2614,37.306,11100.0
2013-02-28 11:15:00,50.14,50.26,50.13,50.24,17700.0,37.2912,37.3804,37.2837,37.3655,17700.0
2013-02-28 11:20:00,50.23,50.25,50.11,50.13,13700.0,37.3581,37.373,37.2689,37.2837,13700.0
2013-02-28 11:25:00,50.1,50.25,50.05,50.17,19900.0,37.2614,37.373,37.2242,37.3135,19900.0
2013-02-28 11:30:00,50.17,50.17,50.08,50.14,7100.0,37.3135,37.3135,37.2465,37.2912,7100.0
2013-02-28 11:35:00,50.1,50.24,50.09,50.1,18000.0,37.2614,37.3655,37.254,37.2614,18000.0
2013-02-28 11:40:00,50.1,50.13,50.08,50.08,5100.0,37.2614,37.2837,37.2465,37.2465,5100.0
2013-02-28 11:45:00,50.1,50.13,50.1,50.12,5000.0,37.2614,37.2837,37.2614,37.2763,5000.0
2013-02-28 11:50:00,50.11,50.17,50.11,50.14,2000.0,37.2689,37.3135,37.2689,37.2912,2000.0
2013-02-28 11:55:00,50.14,50.27,50.12,50.17,11500.0,37.2912,37.3879,37.2763,37.3135,11500.0
2013-02-28 12:00:00,50.15,50.22,50.11,50.2,7400.0,37.2986,37.3507,37.2689,37.3358,7400.0
2013-02-28 12:05:00,50.18,50.2,50.18,50.18,1700.0,37.3209,37.3358,37.3209,37.3209,1700.0
2013-02-28 12:10:00,50.16,50.18,50.13,50.13,1600.0,37.306,37.3209,37.2837,37.2837,1600.0
2013-02-28 12:15:00,50.13,50.18,50.13,50.16,1400.0,37.2837,37.3209,37.2837,37.306,1400.0
2013-02-28 12:20:00,50.19,50.21,50.14,50.21,1900.0,37.3284,37.3432,37.2912,37.3432,1900.0
2013-02-28 12:25:00,50.21,50.23,50.18,50.21,3500.0,37.3432,37.3581,37.3209,37.3432,3500.0
2013-02-28 12:30:00,50.2,50.25,50.19,50.23,3200.0,37.3358,37.373,37.3284,37.3581,3200.0
2013-02-28 12:35:00,50.27,50.27,50.23,50.24,2000.0,37.3879,37.3879,37.3581,37.3655,2000.0
2013-02-28 12:40:00,50.24,50.33,50.24,50.3,3200.0,37.3655,37.4325,37.3655,37.4102,3200.0
2013-02-28 12:45:00,50.3,50.32,50.3,50.31,1400.0,37.4102,37.425,37.4102,37.4176,1400.0
2013-02-28 12:50:00,50.29,50.29,50.24,50.25,1000.0,37.4027,37.4027,37.3655,37.373,1000.0
2013-02-28 12:55:00,50.24,50.24,50.17,50.17,2100.0,37.3655,37.3655,37.3135,37.3135,2100.0
2013-02-28 13:00:00,50.18,50.2,50.17,50.19,2500.0,37.3209,37.3358,37.3135,37.3284,2500.0
2013-02-28 13:05:00,50.2,50.24,50.18,50.22,6900.0,37.3358,37.3655,37.3209,37.3507,6900.0
2013-02-28 13:10:00,50.21,50.22,50.18,50.22,1300.0,37.3432,37.3507,37.3209,37.3507,1300.0
2013-02-28 13:15:00,50.23,50.27,50.21,50.27,5700.0,37.3581,37.3879,37.3432,37.3879,5700.0
2013-02-28 13:20:00,50.24,50.29,50.2,50.23,5200.0,37.3655,37.4027,37.3358,37.3581,5200.0
2013-02-28 13:25:00,50.24,50.34,50.24,50.27,4900.0,37.3655,37.4399,37.3655,37.3879,4900.0
2013-02-28 13:30:00,50.28,50.31,50.26,50.26,1900.0,37.3953,37.4176,37.3804,37.3804,1900.0
2013-02-28 13:35:00,50.27,50.29,50.21,50.23,26700.0,37.3879,37.4027,37.3432,37.3581,26700.0
2013-02-28 13:40:00,50.21,50.26,50.2,50.26,6600.0,37.3432,37.3804,37.3358,37.3804,6600.0
2013-02-28 13:45:00,50.26,50.29,50.23,50.23,7100.0,37.3804,37.4027,37.3581,37.3581,7100.0
2013-02-28 13:50:00,50.25,50.28,50.23,50.27,16300.0,37.373,37.3953,37.3581,37.3879,16300.0
2013-02-28 13:55:00,50.28,50.3,50.21,50.23,8100.0,37.3953,37.4102,37.3432,37.3581,8100.0
2013-02-28 14:00:00,50.2,50.24,50.2,50.24,3800.0,37.3358,37.3655,37.3358,37.3655,3800.0
2013-02-28 14:05:00,50.25,50.29,50.24,50.27,4400.0,37.373,37.4027,37.3655,37.3879,4400.0
2013-02-28 14:10:00,50.29,50.3,50.26,50.28,5600.0,37.4027,37.4102,37.3804,37.3953,5600.0
2013-02-28 14:15:00,50.28,50.33,50.27,50.33,3800.0,37.3953,37.4325,37.3879,37.4325,3800.0
2013-02-28 14:20:00,50.34,50.36,50.28,50.29,72800.0,37.4399,37.4548,37.3953,37.4027,72800.0
2013-02-28 14:25:00,50.3,50.33,50.29,50.33,8500.0,37.4102,37.4325,37.4027,37.4325,8500.0
2013-02-28 14:30:00,50.33,50.37,50.29,50.3,12100.0,37.4325,37.4622,37.4027,37.4102,12100.0
2013-02-28 14:35:00,50.3,50.34,50.3,50.34,3300.0,37.4102,37.4399,37.4102,37.4399,3300.0
2013-02-28 14:40:00,50.33,50.33,50.25,50.28,16600.0,37.4325,37.4325,37.373,37.3953,16600.0
2013-02-28 14:45:00,50.28,50.29,50.18,50.26,53400.0,37.3953,37.4027,37.3209,37.3804,53400.0
2013-02-28 14:50:00,50.26,50.26,50.21,50.25,5500.0,37.3804,37.3804,37.3432,37.373,5500.0
2013-02-28 14:55:00,50.25,50.26,50.18,50.18,19300.0,37.373,37.3804,37.3209,37.3209,19300.0
2013-02-28 15:00:00,50.18,50.18,50.11,50.14,16300.0,37.3209,37.3209,37.2689,37.2912,16300.0
2013-02-28 15:05:00,50.14,50.19,50.09,50.1,24400.0,37.2912,37.3284,37.254,37.2614,24400.0
2013-02-28 15:10:00,50.1,50.1,49.98,50.05,27100.0,37.2614,37.2614,37.1722,37.2242,27100.0
2013-02-28 15:15:00,50.06,50.13,50.05,50.13,16600.0,37.2317,37.2837,37.2242,37.2837,16600.0
2013-02-28 15:20:00,50.14,50.2,50.09,50.18,15200.0,37.2912,37.3358,37.254,37.3209,15200.0
2013-02-28 15:25:00,50.18,50.18,50.09,50.12,19300.0,37.3209,37.3209,37.254,37.2763,19300.0
2013-02-28 15:30:00,50.11,50.17,50.1,50.11,24100.0,37.2689,37.3135,37.2614,37.2689,24100.0
2013-02-28 15:35:00,50.11,50.15,50.1,50.14,42400.0,37.2689,37.2986,37.2614,37.2912,42400.0
2013-02-28 15:40:00,50.13,50.15,50.13,50.15,26900.0,37.2837,37.2986,37.2837,37.2986,26900.0
2013-02-28 15:45:00,50.14,50.15,50.06,50.11,22100.0,37.2912,37.2986,37.2317,37.2689,22100.0
2013-02-28 15:50:00,50.1,50.13,50.06,50.07,57800.0,37.2614,37.2837,37.2317,37.2391,57800.0
2013-02-28 15:55:00,50.07,50.12,49.99,49.99,176800.0,37.2391,37.2763,37.1796,37.1796,176800.0
2013-03-01 09:30:00,49.85,49.88,49.57,49.57,19800.0,37.0755,37.0978,36.8672,36.8672,19800.0
2013-03-01 09:35:00,49.6,49.81,49.55,49.61,16300.0,36.8896,37.0457,36.8524,36.897,16300.0
2013-03-01 09:40:00,49.62,49.63,49.43,49.52,27100.0,36.9044,36.9119,36.7631,36.8301,27100.0
2013-03-01 09:45:00,49.52,49.66,49.49,49.54,12300.0,36.8301,36.9342,36.8077,36.8449,12300.0
2013-03-01 09:50:00,49.57,49.57,49.45,49.55,6300.0,36.8672,36.8672,36.778,36.8524,6300.0
2013-03-01 09:55:00,49.61,49.7,49.48,49.48,7300.0,36.897,36.9639,36.8003,36.8003,7300.0
2013-03-01 10:00:00,49.49,49.67,49.47,49.64,7300.0,36.8077,36.9416,36.7929,36.9193,7300.0
2013-03-01 10:05:00,49.66,49.86,49.57,49.81,18700.0,36.9342,37.0829,36.8672,37.0457,18700.0
2013-03-01 10:10:00,49.82,49.94,49.81,49.87,20500.0,37.0532,37.1424,37.0457,37.0904,20500.0
2013-03-01 10:15:00,49.84,49.84,49.75,49.77,15900.0,37.0681,37.0681,37.0011,37.016,15900.0
2013-03-01 10:20:00,49.78,49.88,49.72,49.81,27300.0,37.0234,37.0978,36.9788,37.0457,27300.0
2013-03-01 10:25:00,49.79,49.86,49.76,49.84,6100.0,37.0309,37.0829,37.0086,37.0681,6100.0
2013-03-01 10:30:00,49.85,49.85,49.81,49.83,7600.0,37.0755,37.0755,37.0457,37.0606,7600.0
2013-03-01 10:35:00,49.82,49.87,49.82,49.84,5100.0,37.0532,37.0904,37.0532,37.0681,5100.0
2013-03-01 10:40:00,49.82,50.14,49.75,50.1,30600.0,37.0532,37.2912,37.0011,37.2614,30600.0
2013-03-01 10:45:00,50.09,50.11,50.03,50.11,8700.0,37.254,37.2689,37.2094,37.2689,8700.0
2013-03-01 10:50:00,50.11,50.28,50.11,50.23,9300.0,37.2689,37.3953,37.2689,37.3581,9300.0
2013-03-01 10:55:00,50.25,50.39,50.25,50.39,20700.0,37.373,37.4771,37.373,37.4771,20700.0
2013-03-01 11:00:00,50.38,50.46,50.27,50.33,24200.0,37.4697,37.5292,37.3879,37.4325,24200.0
2013-03-01 11:05:00,50.34,50.39,50.28,50.32,23900.0,37.4399,37.4771,37.3953,37.425,23900.0
2013-03-01 11:10:00,50.31,50.4,50.23,50.23,18900.0,37.4176,37.4845,37.3581,37.3581,18900.0
2013-03-01 11:15:00,50.23,50.45,50.22,50.29,37600.0,37.3581,37.5217,37.3507,37.4027,37600.0
2013-03-01 11:20:00,50.23,50.3,50.2,50.3,12000.0,37.3581,37.4102,37.3358,37.4102,12000.0
2013-03-01 11:25:00,50.3,50.4,50.3,50.3,5900.0,37.4102,37.4845,37.4102,37.4102,5900.0
2013-03-01 11:30:00,50.31,50.31,50.23,50.23,8200.0,37.4176,37.4176,37.3581,37.3581,8200.0
2013-03-01 11:35:00,50.22,50.22,50.16,50.17,8300.0,37.3507,37.3507,37.306,37.3135,8300.0
2013-03-01 11:40:00,50.15,50.19,50.07,50.14,15200.0,37.2986,37.3284,37.2391,37.2912,15200.0
2013-03-01 11:45:00,50.16,50.19,49.99,50.05,11800.0,37.306,37.3284,37.1796,37.2242,11800.0
2013-03-01 11:50:00,50.05,50.21,50.05,50.1,12700.0,37.2242,37.3432,37.2242,37.2614,12700.0
2013-03-01 11:55:00,50.1,50.25,50.1,50.25,6700.0,37.2614,37.373,37.2614,37.373,6700.0
2013-03-01 12:00:00,50.26,50.29,50.21,50.27,3500.0,37.3804,37.4027,37.3432,37.3879,3500.0
2013-03-01 12:05:00,50.27,50.34,50.27,50.32,13700.0,37.3879,37.4399,37.3879,37.425,13700.0
2013-03-01 12:10:00,50.32,50.32,50.28,50.28,3100.0,37.425,37.425,37.3953,37.3953,3100.0
2013-03-01 12:15:00,50.25,50.34,50.19,50.32,20600.0,37.373,37.4399,37.3284,37.425,20600.0
2013-03-01 12:20:00,50.29,50.3,50.23,50.28,11300.0,37.4027,37.4102,37.3581,37.3953,11300.0
2013-03-01 12:25:00,50.3,50.32,50.3,50.32,1800.0,37.4102,37.425,37.4102,37.425,1800.0
2013-03-01 12:30:00,50.32,50.34,50.27,50.27,4500.0,37.425,37.4399,37.3879,37.3879,4500.0
2013-03-01 12:35:00,50.26,50.33,50.25,50.31,12600.0,37.3804,37.4325,37.373,37.4176,12600.0
2013-03-01 12:40:00,50.31,50.34,50.3,50.33,4000.0,37.4176,37.4399,37.4102,37.4325,4000.0
2013-03-01 12:45:00,50.33,50.35,50.3,50.3,7900.0,37.4325,37.4474,37.4102,37.4102,7900.0
2013-03-01 12:50:00,50.3,50.33,50.29,50.3,5600.0,37.4102,37.4325,37.4027,37.4102,5600.0
2013-03-01 12:55:00,50.31,50.36,50.3,50.33,10900.0,37.4176,37.4548,37.4102,37.4325,10900.0
2013-03-01 13:00:00,50.32,50.32,50.17,50.18,10300.0,37.425,37.425,37.3135,37.3209,10300.0
2013-03-01 13:05:00,50.15,50.17,50.04,50.05,5500.0,37.2986,37.3135,37.2168,37.2242,5500.0
2013-03-01 13:10:00,50.05,50.13,50.05,50.13,1800.0,37.2242,37.2837,37.2242,37.2837,1800.0
2013-03-01 13:15:00,50.12,50.27,50.12,50.15,8100.0,37.2763,37.3879,37.2763,37.2986,8100.0
2013-03-01 13:20:00,50.12,50.21,50.1,50.21,3100.0,37.2763,37.3432,37.2614,37.3432,3100.0
2013-03-01 13:25:00,50.18,50.18,50.09,50.11,7800.0,37.3209,37.3209,37.254,37.2689,7800.0
2013-03-01 13:30:00,50.11,50.19,50.02,50.11,7800.0,37.2689,37.3284,37.2019,37.2689,7800.0
2013-03-01 13:35:00,50.1,50.17,50.08,50.17,2700.0,37.2614,37.3135,37.2465,37.3135,2700.0
2013-03-01 13:40:00,50.17,50.17,50.09,50.15,2700.0,37.3135,37.3135,37.254,37.2986,2700.0
2013-03-01 13:45:00,50.14,50.14,50.07,50.12,17200.0,37.2912,37.2912,37.2391,37.2763,17200.0
2013-03-01 13:50:00,50.1,50.16,50.08,50.09,15200.0,37.2614,37.306,37.2465,37.254,15200.0
2013-03-01 13:55:00,50.07,50.14,50.06,50.13,12800.0,37.2391,37.2912,37.2317,37.2837,12800.0
2013-03-01 14:00:00,50.13,50.32,50.13,50.3,4700.0,37.2837,37.425,37.2837,37.4102,4700.0
2013-03-01 14:05:00,50.29,50.43,50.29,50.39,6900.0,37.4027,37.5069,37.4027,37.4771,6900.0
2013-03-01 14:10:00,50.37,50.52,50.35,50.37,25600.0,37.4622,37.5738,37.4474,37.4622,25600.0
2013-03-01 14:15:00,50.36,50.41,50.34,50.4,9700.0,37.4548,37.492,37.4399,37.4845,9700.0
2013-03-01 14:20:00,50.41,50.49,50.23,50.25,9000.0,37.492,37.5515,37.3581,37.373,9000.0
2013-03-01 14:25:00,50.24,50.28,50.24,50.28,3300.0,37.3655,37.3953,37.3655,37.3953,3300.0
2013-03-01 14:30:00,50.28,50.32,50.28,50.31,2900.0,37.3953,37.425,37.3953,37.4176,2900.0
2013-03-01 14:35:00,50.31,50.32,50.24,50.24,5000.0,37.4176,37.425,37.3655,37.3655,5000.0
2013-03-01 14:40:00,50.26,50.42,50.26,50.34,18200.0,37.3804,37.4994,37.3804,37.4399,18200.0
2013-03-01 14:45:00,50.35,50.36,50.26,50.26,12800.0,37.4474,37.4548,37.3804,37.3804,12800.0
2013-03-01 14:50:00,50.24,50.4,50.21,50.36,20900.0,37.3655,37.4845,37.3432,37.4548,20900.0
2013-03-01 14:55:00,50.36,50.38,50.27,50.32,35800.0,37.4548,37.4697,37.3879,37.425,35800.0
2013-03-01 15:00:00,50.3,50.38,50.25,50.25,27500.0,37.4102,37.4697,37.373,37.373,27500.0
2013-03-01 15:05:00,50.24,50.37,50.21,50.3,25500.0,37.3655,37.4622,37.3432,37.4102,25500.0
2013-03-01 15:10:00,50.31,50.47,50.29,50.35,28900.0,37.4176,37.5366,37.4027,37.4474,28900.0
2013-03-01 15:15:00,50.35,50.41,50.3,50.31,19200.0,37.4474,37.492,37.4102,37.4176,19200.0
2013-03-01 15:20:00,50.31,50.4,50.3,50.31,26100.0,37.4176,37.4845,37.4102,37.4176,26100.0
2013-03-01 15:25:00,50.3,50.37,50.3,50.35,20300.0,37.4102,37.4622,37.4102,37.4474,20300.0
2013-03-01 15:30:00,50.36,50.41,50.35,50.38,25200.0,37.4548,37.492,37.4474,37.4697,25200.0
2013-03-01 15:35:00,50.38,50.49,50.35,50.39,28900.0,37.4697,37.5515,37.4474,37.4771,28900.0
2013-03-01 15:40:00,50.38,50.47,50.38,50.4,22200.0,37.4697,37.5366,37.4697,37.4845,22200.0
2013-03-01 15:45:00,50.41,50.52,50.41,50.49,19600.0,37.492,37.5738,37.492,37.5515,19600.0
2013-03-01 15:50:00,50.49,50.6,50.49,50.51,37200.0,37.5515,37.6333,37.5515,37.5664,37200.0
2013-03-01 15:55:00,50.51,50.55,50.39,50.5,63800.0,37.5664,37.5961,37.4771,37.5589,63800.0
2013-03-04 09:30:00,50.47,50.5,50.32,50.45,12200.0,37.5366,37.5589,37.425,37.5217,12200.0
2013-03-04 09:35:00,50.44,50.51,50.42,50.47,11300.0,37.5143,37.5664,37.4994,37.5366,11300.0
2013-03-04 09:40:00,50.48,50.61,50.48,50.51,16000.0,37.544,37.6407,37.544,37.5664,16000.0
2013-03-04 09:45:00,50.5,50.7,50.5,50.65,7400.0,37.5589,37.7077,37.5589,37.6705,7400.0
2013-03-04 09:50:00,50.68,50.7,50.6,50.7,15900.0,37.6928,37.7077,37.6333,37.7077,15900.0
2013-03-04 09:55:00,50.68,50.74,50.68,50.71,2700.0,37.6928,37.7374,37.6928,37.7151,2700.0
2013-03-04 10:00:00,50.73,50.8,50.73,50.75,7900.0,37.73,37.782,37.73,37.7449,7900.0
2013-03-04 10:05:00,50.79,50.79,50.67,50.67,7900.0,37.7746,37.7746,37.6854,37.6854,7900.0
2013-03-04 10:10:00,50.65,50.65,50.56,50.57,7000.0,37.6705,37.6705,37.6035,37.611,7000.0
2013-03-04 10:15:00,50.57,50.64,50.57,50.62,2300.0,37.611,37.663,37.611,37.6482,2300.0
2013-03-04 10:20:00,50.62,50.63,50.59,50.59,1600.0,37.6482,37.6556,37.6259,37.6259,1600.0
2013-03-04 10:25:00,50.59,50.6,50.54,50.58,8600.0,37.6259,37.6333,37.5887,37.6184,8600.0
2013-03-04 10:30:00,50.56,50.58,50.48,50.54,23200.0,37.6035,37.6184,37.544,37.5887,23200.0
2013-03-04 10:35:00,50.53,50.54,50.47,50.52,3300.0,37.5812,37.5887,37.5366,37.5738,3300.0
2013-03-04 10:40:00,50.53,50.59,50.5,50.57,13600.0,37.5812,37.6259,37.5589,37.611,13600.0
2013-03-04 10:45:00,50.56,50.56,50.43,50.45,17400.0,37.6035,37.6035,37.5069,37.5217,17400.0
2013-03-04 10:50:00,50.45,50.49,50.38,50.42,6900.0,37.5217,37.5515,37.4697,37.4994,6900.0
2013-03-04 10:55:00,50.42,50.44,50.3,50.3,10600.0,37.4994,37.5143,37.4102,37.4102,10600.0
2013-03-04 11:00:00,50.34,50.38,50.27,50.32,17600.0,37.4399,37.4697,37.3879,37.425,17600.0
2013-03-04 11:05:00,50.31,50.33,50.26,50.26,4600.0,37.4176,37.4325,37.3804,37.3804,4600.0
2013-03-04 11:10:00,50.27,50.27,50.24,50.26,5000.0,37.3879,37.3879,37.3655,37.3804,5000.0
2013-03-04 11:15:00,50.25,50.5,50.24,50.48,17100.0,37.373,37.5589,37.3655,37.544,17100.0
2013-03-04 11:20:00,50.46,50.49,50.4,50.45,12100.0,37.5292,37.5515,37.4845,37.5217,12100.0
2013-03-04 11:25:00,50.45,50.45,50.41,50.43,1500.0,37.5217,37.5217,37.492,37.5069,1500.0
2013-03-04 11:30:00,50.42,50.42,50.38,50.38,4100.0,37.4994,37.4994,37.4697,37.4697,4100.0
2013-03-04 11:35:00,50.37,50.4,50.35,50.4,9500.0,37.4622,37.4845,37.4474,37.4845,9500.0
2013-03-04 11:40:00,50.4,50.4,50.33,50.39,4900.0,37.4845,37.4845,37.4325,37.4771,4900.0
2013-03-04 11:45:00,50.38,50.38,50.32,50.34,1400.0,37.4697,37.4697,37.425,37.4399,1400.0
2013-03-04 11:50:00,50.36,50.39,50.34,50.35,7600.0,37.4548,37.4771,37.4399,37.4474,7600.0
2013-03-04 11:55:00,50.34,50.35,50.28,50.28,4000.0,37.4399,37.4474,37.3953,37.3953,4000.0
2013-03-04 12:00:00,50.29,50.33,50.27,50.33,4700.0,37.4027,37.4325,37.3879,37.4325,4700.0
2013-03-04 12:05:00,50.34,50.41,50.29,50.37,38000.0,37.4399,37.492,37.4027,37.4622,38000.0
2013-03-04 12:10:00,50.36,50.48,50.31,50.46,27600.0,37.4548,37.544,37.4176,37.5292,27600.0
2013-03-04 12:15:00,50.46,50.48,50.3,50.3,4300.0,37.5292,37.544,37.4102,37.4102,4300.0
2013-03-04 12:20:00,50.28,50.39,50.25,50.38,23400.0,37.3953,37.4771,37.373,37.4697,23400.0
2013-03-04 12:25:00,50.38,50.46,50.38,50.4,4000.0,37.4697,37.5292,37.4697,37.4845,4000.0
2013-03-04 12:30:00,50.39,50.43,50.36,50.36,1900.0,37.4771,37.5069,37.4548,37.4548,1900.0
2013-03-04 12:35:00,50.35,50.4,50.34,50.35,9300.0,37.4474,37.4845,37.4399,37.4474,9300.0
2013-03-04 12:40:00,50.36,50.46,50.36,50.43,8000.0,37.4548,37.5292,37.4548,37.5069,8000.0
2013-03-04 12:45:00,50.43,50.44,50.38,50.4,2800.0,37.5069,37.5143,37.4697,37.4845,2800.0
2013-03-04 12:50:00,50.42,50.42,50.32,50.35,21700.0,37.4994,37.4994,37.425,37.4474,21700.0
2013-03-04 12:55:00,50.36,50.47,50.35,50.42,10000.0,37.4548,37.5366,37.4474,37.4994,10000.0
2013-03-04 13:00:00,50.45,50.46,50.4,50.45,2600.0,37.5217,37.5292,37.4845,37.5217,2600.0
2013-03-04 13:05:00,50.45,50.45,50.41,50.43,3100.0,37.5217,37.5217,37.492,37.5069,3100.0
2013-03-04 13:10:00,50.44,50.45,50.42,50.44,3600.0,37.5143,37.5217,37.4994,37.5143,3600.0
2013-03-04 13:15:00,50.45,50.52,50.44,50.48,7000.0,37.5217,37.5738,37.5143,37.544,7000.0
2013-03-04 13:20:00,50.5,50.59,50.47,50.57,9000.0,37.5589,37.6259,37.5366,37.611,9000.0
2013-03-04 13:25:00,50.58,50.63,50.57,50.62,3200.0,37.6184,37.6556,37.611,37.6482,3200.0
2013-03-04 13:30:00,50.63,50.66,50.58,50.58,12600.0,37.6556,37.6779,37.6184,37.6184,12600.0
2013-03-04 13:35:00,50.57,50.61,50.55,50.56,12100.0,37.611,37.6407,37.5961,37.6035,12100.0
2013-03-04 13:40:00,50.57,50.57,50.53,50.53,6100.0,37.611,37.611,37.5812,37.5812,6100.0
2013-03-04 13:45:00,50.52,50.54,50.52,50.52,3700.0,37.5738,37.5887,37.5738,37.5738,3700.0
2013-03-04 13:50:00,50.53,50.56,50.52,50.52,2300.0,37.5812,37.6035,37.5738,37.5738,2300.0
2013-03-04 13:55:00,50.5,50.63,50.47,50.63,15600.0,37.5589,37.6556,37.5366,37.6556,15600.0
2013-03-04 14:00:00,50.67,50.68,50.48,50.49,17700.0,37.6854,37.6928,37.544,37.5515,17700.0
2013-03-04 14:05:00,50.49,50.64,50.49,50.58,11600.0,37.5515,37.663,37.5515,37.6184,11600.0
2013-03-04 14:10:00,50.58,50.61,50.56,50.61,5900.0,37.6184,37.6407,37.6035,37.6407,5900.0
2013-03-04 14:15:00,50.6,50.61,50.53,50.53,2400.0,37.6333,37.6407,37.5812,37.5812,2400.0
2013-03-04 14:20:00,50.53,50.55,50.51,50.51,4200.0,37.5812,37.5961,37.5664,37.5664,4200.0
2013-03-04 14:25:00,50.53,50.6,50.51,50.6,9000.0,37.5812,37.6333,37.5664,37.6333,9000.0
2013-03-04 14:30:00,50.6,50.61,50.51,50.61,16200.0,37.6333,37.6407,37.5664,37.6407,16200.0
2013-03-04 14:35:00,50.62,50.69,50.62,50.64,3800.0,37.6482,37.7002,37.6482,37.663,3800.0
2013-03-04 14:40:00,50.64,50.65,50.55,50.58,8500.0,37.663,37.6705,37.5961,37.6184,8500.0
2013-03-04 14:45:00,50.57,50.64,50.56,50.62,2900.0,37.611,37.663,37.6035,37.6482,2900.0
2013-03-04 14:50:00,50.61,50.67,50.6,50.65,6400.0,37.6407,37.6854,37.6333,37.6705,6400.0
2013-03-04 14:55:00,50.66,50.7,50.65,50.66,10700.0,37.6779,37.7077,37.6705,37.6779,10700.0
2013-03-04 15:00:00,50.66,50.67,50.61,50.65,15800.0,37.6779,37.6854,37.6407,37.6705,15800.0
2013-03-04 15:05:00,50.65,50.71,50.64,50.7,5500.0,37.6705,37.7151,37.663,37.7077,5500.0
2013-03-04 15:10:00,50.67,50.74,50.67,50.7,4800.0,37.6854,37.7374,37.6854,37.7077,4800.0
2013-03-04 15:15:00,50.71,50.73,50.68,50.68,12500.0,37.7151,37.73,37.6928,37.6928,12500.0
2013-03-04 15:20:00,50.68,50.73,50.67,50.71,14900.0,37.6928,37.73,37.6854,37.7151,14900.0
2013-03-04 15:25:00,50.73,50.76,50.66,50.71,18600.0,37.73,37.7523,37.6779,37.7151,18600.0
2013-03-04 15:30:00,50.7,50.72,50.66,50.68,14900.0,37.7077,37.7225,37.6779,37.6928,14900.0
2013-03-04 15:35:00,50.68,50.79,50.68,50.79,24000.0,37.6928,37.7746,37.6928,37.7746,24000.0
2013-03-04 15:40:00,50.78,50.8,50.75,50.78,14900.0,37.7672,37.782,37.7449,37.7672,14900.0
2013-03-04 15:45:00,50.78,50.81,50.78,50.8,20400.0,37.7672,37.7895,37.7672,37.782,20400.0
2013-03-04 15:50:00,50.8,50.9,50.75,50.89,52300.0,37.782,37.8564,37.7449,37.849,52300.0
2013-03-04 15:55:00,50.88,51.05,50.84,51.0,158600.0,37.8415,37.968,37.8118,37.9308,158600.0
2013-03-05 09:30:00,51.15,51.27,50.77,50.83,38000.0,38.1394,38.2289,37.8561,37.9008,38000.0
2013-03-05 09:35:00,50.84,50.87,50.71,50.73,52800.0,37.9083,37.9306,37.8113,37.8262,52800.0
2013-03-05 09:40:00,50.7,50.8,50.63,50.72,25100.0,37.8039,37.8784,37.7517,37.8188,25100.0
2013-03-05 09:45:00,50.73,50.82,50.64,50.7,22500.0,37.8262,37.8933,37.7591,37.8039,22500.0
2013-03-05 09:50:00,50.7,50.74,50.65,50.65,10400.0,37.8039,37.8337,37.7666,37.7666,10400.0
2013-03-05 09:55:00,50.67,50.71,50.52,50.6,20100.0,37.7815,37.8113,37.6696,37.7293,20100.0
2013-03-05 10:00:00,50.6,50.66,50.52,50.62,23700.0,37.7293,37.774,37.6696,37.7442,23700.0
2013-03-05 10:05:00,50.62,50.63,50.45,50.52,12900.0,37.7442,37.7517,37.6175,37.6696,12900.0
2013-03-05 10:10:00,50.52,50.6,50.48,50.58,38600.0,37.6696,37.7293,37.6398,37.7144,38600.0
2013-03-05 10:15:00,50.58,50.6,50.47,50.5,36000.0,37.7144,37.7293,37.6324,37.6547,36000.0
2013-03-05 10:20:00,50.47,50.55,50.47,50.52,10800.0,37.6324,37.692,37.6324,37.6696,10800.0
2013-03-05 10:25:00,50.5,50.51,50.48,50.49,13600.0,37.6547,37.6622,37.6398,37.6473,13600.0
2013-03-05 10:30:00,50.5,50.53,50.47,50.53,11900.0,37.6547,37.6771,37.6324,37.6771,11900.0
2013-03-05 10:35:00,50.53,50.54,50.47,50.5,12400.0,37.6771,37.6846,37.6324,37.6547,12400.0
2013-03-05 10:40:00,50.49,50.54,50.48,50.5,10600.0,37.6473,37.6846,37.6398,37.6547,10600.0
2013-03-05 10:45:00,50.5,50.55,50.49,50.5,13300.0,37.6547,37.692,37.6473,37.6547,13300.0
2013-03-05 10:50:00,50.51,50.51,50.47,50.49,10300.0,37.6622,37.6622,37.6324,37.6473,10300.0
2013-03-05 10:55:00,50.5,50.52,50.48,50.49,8600.0,37.6547,37.6696,37.6398,37.6473,8600.0
2013-03-05 11:00:00,50.49,50.49,50.45,50.46,9700.0,37.6473,37.6473,37.6175,37.6249,9700.0
2013-03-05 11:05:00,50.48,50.53,50.48,50.5,19400.0,37.6398,37.6771,37.6398,37.6547,19400.0
2013-03-05 11:10:00,50.53,50.62,50.53,50.56,7600.0,37.6771,37.7442,37.6771,37.6995,7600.0
2013-03-05 11:15:00,50.57,50.57,50.5,50.56,5300.0,37.7069,37.7069,37.6547,37.6995,5300.0
2013-03-05 11:20:00,50.56,50.6,50.49,50.52,38400.0,37.6995,37.7293,37.6473,37.6696,38400.0
2013-03-05 11:25:00,50.52,50.61,50.52,50.6,7300.0,37.6696,37.7368,37.6696,37.7293,7300.0
2013-03-05 11:30:00,50.6,50.63,50.6,50.63,3600.0,37.7293,37.7517,37.7293,37.7517,3600.0
2013-03-05 11:35:00,50.62,50.62,50.59,50.61,5600.0,37.7442,37.7442,37.7218,37.7368,5600.0
2013-03-05 11:40:00,50.61,50.63,50.6,50.62,10200.0,37.7368,37.7517,37.7293,37.7442,10200.0
2013-03-05 11:45:00,50.63,50.68,50.63,50.65,8200.0,37.7517,37.7889,37.7517,37.7666,8200.0
2013-03-05 11:50:00,50.65,50.69,50.63,50.68,6300.0,37.7666,37.7964,37.7517,37.7889,6300.0
2013-03-05 11:55:00,50.7,50.7,50.62,50.62,8500.0,37.8039,37.8039,37.7442,37.7442,8500.0
2013-03-05 12:00:00,50.64,50.69,50.64,50.69,5700.0,37.7591,37.7964,37.7591,37.7964,5700.0
2013-03-05 12:05:00,50.69,50.7,50.65,50.65,5900.0,37.7964,37.8039,37.7666,37.7666,5900.0
2013-03-05 12:10:00,50.67,50.72,50.67,50.67,7600.0,37.7815,37.8188,37.7815,37.7815,7600.0
2013-03-05 12:15:00,50.68,50.68,50.6,50.64,9000.0,37.7889,37.7889,37.7293,37.7591,9000.0
2013-03-05 12:20:00,50.64,50.66,50.62,50.63,7700.0,37.7591,37.774,37.7442,37.7517,7700.0
2013-03-05 12:25:00,50.64,50.71,50.63,50.71,7100.0,37.7591,37.8113,37.7517,37.8113,7100.0
2013-03-05 12:30:00,50.72,50.75,50.68,50.69,5400.0,37.8188,37.8411,37.7889,37.7964,5400.0
2013-03-05 12:35:00,50.68,50.72,50.68,50.7,5400.0,37.7889,37.8188,37.7889,37.8039,5400.0
2013-03-05 12:40:00,50.69,50.71,50.68,50.68,4400.0,37.7964,37.8113,37.7889,37.7889,4400.0
2013-03-05 12:45:00,50.69,50.71,50.68,50.68,2800.0,37.7964,37.8113,37.7889,37.7889,2800.0
2013-03-05 12:50:00,50.68,50.74,50.68,50.71,4900.0,37.7889,37.8337,37.7889,37.8113,4900.0
2013-03-05 12:55:00,50.7,50.73,50.69,50.73,4400.0,37.8039,37.8262,37.7964,37.8262,4400.0
2013-03-05 13:00:00,50.75,50.78,50.68,50.69,30100.0,37.8411,37.8635,37.7889,37.7964,30100.0
2013-03-05 13:05:00,50.7,50.75,50.7,50.75,3700.0,37.8039,37.8411,37.8039,37.8411,3700.0
2013-03-05 13:10:00,50.74,50.75,50.72,50.73,4200.0,37.8337,37.8411,37.8188,37.8262,4200.0
2013-03-05 13:15:00,50.74,50.76,50.73,50.76,5400.0,37.8337,37.8486,37.8262,37.8486,5400.0
2013-03-05 13:20:00,50.75,50.8,50.74,50.76,16900.0,37.8411,37.8784,37.8337,37.8486,16900.0
2013-03-05 13:25:00,50.76,50.8,50.76,50.79,5000.0,37.8486,37.8784,37.8486,37.871,5000.0
2013-03-05 13:30:00,50.79,50.8,50.73,50.73,10100.0,37.871,37.8784,37.8262,37.8262,10100.0
2013-03-05 13:35:00,50.74,50.74,50.69,50.74,11100.0,37.8337,37.8337,37.7964,37.8337,11100.0
2013-03-05 13:40:00,50.75,50.77,50.72,50.77,4000.0,37.8411,37.8561,37.8188,37.8561,4000.0
2013-03-05 13:45:00,50.77,50.78,50.68,50.69,16800.0,37.8561,37.8635,37.7889,37.7964,16800.0
2013-03-05 13:50:00,50.68,50.69,50.61,50.62,10800.0,37.7889,37.7964,37.7368,37.7442,10800.0
2013-03-05 13:55:00,50.62,50.62,50.6,50.62,8600.0,37.7442,37.7442,37.7293,37.7442,8600.0
2013-03-05 14:00:00,50.63,50.67,50.63,50.65,5200.0,37.7517,37.7815,37.7517,37.7666,5200.0
2013-03-05 14:05:00,50.65,50.78,50.65,50.76,11500.0,37.7666,37.8635,37.7666,37.8486,11500.0
2013-03-05 14:10:00,50.76,50.81,50.76,50.8,6500.0,37.8486,37.8859,37.8486,37.8784,6500.0
2013-03-05 14:15:00,50.8,50.81,50.79,50.79,7000.0,37.8784,37.8859,37.871,37.871,7000.0
2013-03-05 14:20:00,50.8,50.81,50.74,50.75,10900.0,37.8784,37.8859,37.8337,37.8411,10900.0
2013-03-05 14:25:00,50.74,50.75,50.69,50.7,7600.0,37.8337,37.8411,37.7964,37.8039,7600.0
2013-03-05 14:30:00,50.7,50.74,50.7,50.74,5200.0,37.8039,37.8337,37.8039,37.8337,5200.0
2013-03-05 14:35:00,50.74,50.8,50.74,50.8,9000.0,37.8337,37.8784,37.8337,37.8784,9000.0
2013-03-05 14:40:00,50.8,50.81,50.75,50.8,11300.0,37.8784,37.8859,37.8411,37.8784,11300.0
2013-03-05 14:45:00,50.81,50.82,50.75,50.79,7400.0,37.8859,37.8933,37.8411,37.871,7400.0
2013-03-05 14:50:00,50.79,50.81,50.77,50.8,3900.0,37.871,37.8859,37.8561,37.8784,3900.0
2013-03-05 14:55:00,50.81,50.85,50.8,50.85,10900.0,37.8859,37.9157,37.8784,37.9157,10900.0
2013-03-05 15:00:00,50.84,50.88,50.8,50.85,19800.0,37.9083,37.9381,37.8784,37.9157,19800.0
2013-03-05 15:05:00,50.86,50.9,50.85,50.9,20500.0,37.9232,37.953,37.9157,37.953,20500.0
2013-03-05 15:10:00,50.9,50.9,50.86,50.88,17000.0,37.953,37.953,37.9232,37.9381,17000.0
2013-03-05 15:15:00,50.9,50.91,50.88,50.9,8200.0,37.953,37.9604,37.9381,37.953,8200.0
2013-03-05 15:20:00,50.89,50.94,50.89,50.91,25200.0,37.9455,37.9828,37.9455,37.9604,25200.0
2013-03-05 15:25:00,50.91,50.91,50.83,50.86,23700.0,37.9604,37.9604,37.9008,37.9232,23700.0
2013-03-05 15:30:00,50.87,50.94,50.85,50.91,13800.0,37.9306,37.9828,37.9157,37.9604,13800.0
2013-03-05 15:35:00,50.9,50.93,50.9,50.93,12900.0,37.953,37.9754,37.953,37.9754,12900.0
2013-03-05 15:40:00,50.93,50.96,50.89,50.92,20100.0,37.9754,37.9977,37.9455,37.9679,20100.0
2013-03-05 15:45:00,50.93,50.95,50.91,50.92,19000.0,37.9754,37.9903,37.9604,37.9679,19000.0
2013-03-05 15:50:00,50.91,50.94,50.84,50.87,36800.0,37.9604,37.9828,37.9083,37.9306,36800.0
2013-03-05 15:55:00,50.87,50.95,50.87,50.95,37600.0,37.9306,37.9903,37.9306,37.9903,37600.0
2013-03-06 09:30:00,51.01,51.07,50.91,51.0,23100.0,38.129,38.1738,38.0542,38.1215,23100.0
2013-03-06 09:35:00,51.0,51.12,50.85,51.0,12600.0,38.1215,38.2112,38.0094,38.1215,12600.0
2013-03-06 09:40:00,50.96,51.0,50.85,50.88,11600.0,38.0916,38.1215,38.0094,38.0318,11600.0
2013-03-06 09:45:00,50.86,50.98,50.82,50.92,7000.0,38.0169,38.1066,37.987,38.0617,7000.0
2013-03-06 09:50:00,50.9,50.94,50.87,50.91,5300.0,38.0468,38.0767,38.0243,38.0542,5300.0
2013-03-06 09:55:00,50.9,50.99,50.88,50.9,50400.0,38.0468,38.114,38.0318,38.0468,50400.0
2013-03-06 10:00:00,50.88,50.92,50.83,50.83,10700.0,38.0318,38.0617,37.9944,37.9944,10700.0
2013-03-06 10:05:00,50.82,50.93,50.69,50.74,7800.0,37.987,38.0692,37.8898,37.9272,7800.0
2013-03-06 10:10:00,50.72,50.83,50.72,50.78,6900.0,37.9122,37.9944,37.9122,37.9571,6900.0
2013-03-06 10:15:00,50.78,50.82,50.71,50.74,4600.0,37.9571,37.987,37.9047,37.9272,4600.0
2013-03-06 10:20:00,50.72,50.73,50.6,50.63,13600.0,37.9122,37.9197,37.8225,37.8449,13600.0
2013-03-06 10:25:00,50.64,50.68,50.63,50.66,1100.0,37.8524,37.8823,37.8449,37.8674,1100.0
2013-03-06 10:30:00,50.64,50.67,50.58,50.65,8700.0,37.8524,37.8748,37.8076,37.8599,8700.0
2013-03-06 10:35:00,50.65,50.68,50.6,50.64,13900.0,37.8599,37.8823,37.8225,37.8524,13900.0
2013-03-06 10:40:00,50.63,50.72,50.62,50.7,6200.0,37.8449,37.9122,37.8375,37.8973,6200.0
2013-03-06 10:45:00,50.71,50.74,50.68,50.69,13900.0,37.9047,37.9272,37.8823,37.8898,13900.0
2013-03-06 10:50:00,50.71,50.71,50.59,50.63,7900.0,37.9047,37.9047,37.815,37.8449,7900.0
2013-03-06 10:55:00,50.61,50.61,50.49,50.51,21200.0,37.83,37.83,37.7403,37.7552,21200.0
2013-03-06 11:00:00,50.5,50.52,50.45,50.46,8100.0,37.7478,37.7627,37.7104,37.7179,8100.0
2013-03-06 11:05:00,50.46,50.51,50.45,50.45,5700.0,37.7179,37.7552,37.7104,37.7104,5700.0
2013-03-06 11:10:00,50.49,50.49,50.46,50.47,1900.0,37.7403,37.7403,37.7179,37.7253,1900.0
2013-03-06 11:15:00,50.47,50.54,50.42,50.52,8600.0,37.7253,37.7777,37.688,37.7627,8600.0
2013-03-06 11:20:00,50.51,50.62,50.51,50.6,20000.0,37.7552,37.8375,37.7552,37.8225,20000.0
2013-03-06 11:25:00,50.6,50.62,50.57,50.59,3700.0,37.8225,37.8375,37.8001,37.815,3700.0
2013-03-06 11:30:00,50.59,50.63,50.58,50.59,4600.0,37.815,37.8449,37.8076,37.815,4600.0
2013-03-06 11:35:00,50.59,50.59,50.53,50.54,5900.0,37.815,37.815,37.7702,37.7777,5900.0
2013-03-06 11:40:00,50.54,50.54,50.51,50.51,7700.0,37.7777,37.7777,37.7552,37.7552,7700.0
2013-03-06 11:45:00,50.51,50.52,50.5,50.51,6700.0,37.7552,37.7627,37.7478,37.7552,6700.0
2013-03-06 11:50:00,50.51,50.52,50.46,50.48,6100.0,37.7552,37.7627,37.7179,37.7328,6100.0
2013-03-06 11:55:00,50.49,50.55,50.45,50.51,6000.0,37.7403,37.7851,37.7104,37.7552,6000.0
2013-03-06 12:00:00,50.46,50.54,50.46,50.5,5500.0,37.7179,37.7777,37.7179,37.7478,5500.0
2013-03-06 12:05:00,50.5,50.5,50.39,50.4,11100.0,37.7478,37.7478,37.6655,37.673,11100.0
2013-03-06 12:10:00,50.4,50.42,50.38,50.39,8800.0,37.673,37.688,37.6581,37.6655,8800.0
2013-03-06 12:15:00,50.39,50.41,50.34,50.4,6300.0,37.6655,37.6805,37.6282,37.673,6300.0
2013-03-06 12:20:00,50.4,50.4,50.39,50.4,4800.0,37.673,37.673,37.6655,37.673,4800.0
2013-03-06 12:25:00,50.39,50.4,50.36,50.36,5200.0,37.6655,37.673,37.6431,37.6431,5200.0
2013-03-06 12:30:00,50.37,50.41,50.37,50.4,7200.0,37.6506,37.6805,37.6506,37.673,7200.0
2013-03-06 12:35:00,50.41,50.46,50.39,50.41,11200.0,37.6805,37.7179,37.6655,37.6805,11200.0
2013-03-06 12:40:00,50.41,50.45,50.38,50.4,19500.0,37.6805,37.7104,37.6581,37.673,19500.0
2013-03-06 12:45:00,50.41,50.46,50.41,50.45,6300.0,37.6805,37.7179,37.6805,37.7104,6300.0
2013-03-06 12:50:00,50.45,50.51,50.41,50.48,8000.0,37.7104,37.7552,37.6805,37.7328,8000.0
2013-03-06 12:55:00,50.49,50.51,50.43,50.44,3400.0,37.7403,37.7552,37.6954,37.7029,3400.0
2013-03-06 13:00:00,50.43,50.5,50.43,50.49,5100.0,37.6954,37.7478,37.6954,37.7403,5100.0
2013-03-06 13:05:00,50.49,50.51,50.46,50.47,7900.0,37.7403,37.7552,37.7179,37.7253,7900.0
2013-03-06 13:10:00,50.49,50.52,50.46,50.52,5200.0,37.7403,37.7627,37.7179,37.7627,5200.0
2013-03-06 13:15:00,50.5,50.54,50.49,50.52,3700.0,37.7478,37.7777,37.7403,37.7627,3700.0
2013-03-06 13:20:00,50.51,50.55,50.5,50.5,9100.0,37.7552,37.7851,37.7478,37.7478,9100.0
2013-03-06 13:25:00,50.51,50.53,50.5,50.51,4000.0,37.7552,37.7702,37.7478,37.7552,4000.0
2013-03-06 13:30:00,50.53,50.56,50.52,50.55,6800.0,37.7702,37.7926,37.7627,37.7851,6800.0
2013-03-06 13:35:00,50.55,50.57,50.54,50.56,4300.0,37.7851,37.8001,37.7777,37.7926,4300.0
2013-03-06 13:40:00,50.57,50.61,50.57,50.6,1500.0,37.8001,37.83,37.8001,37.8225,1500.0
2013-03-06 13:45:00,50.59,50.61,50.57,50.61,2700.0,37.815,37.83,37.8001,37.83,2700.0
2013-03-06 13:50:00,50.59,50.6,50.57,50.58,2400.0,37.815,37.8225,37.8001,37.8076,2400.0
2013-03-06 13:55:00,50.58,50.58,50.57,50.58,1800.0,37.8076,37.8076,37.8001,37.8076,1800.0
2013-03-06 14:00:00,50.58,50.61,50.58,50.6,4600.0,37.8076,37.83,37.8076,37.8225,4600.0
2013-03-06 14:05:00,50.61,50.62,50.58,50.59,6600.0,37.83,37.8375,37.8076,37.815,6600.0
2013-03-06 14:10:00,50.6,50.6,50.54,50.54,6200.0,37.8225,37.8225,37.7777,37.7777,6200.0
2013-03-06 14:15:00,50.55,50.6,50.55,50.59,3100.0,37.7851,37.8225,37.7851,37.815,3100.0
2013-03-06 14:20:00,50.59,50.61,50.59,50.6,12200.0,37.815,37.83,37.815,37.8225,12200.0
2013-03-06 14:25:00,50.6,50.64,50.58,50.58,7600.0,37.8225,37.8524,37.8076,37.8076,7600.0
2013-03-06 14:30:00,50.59,50.63,50.58,50.59,7400.0,37.815,37.8449,37.8076,37.815,7400.0
2013-03-06 14:35:00,50.59,50.62,50.58,50.59,7900.0,37.815,37.8375,37.8076,37.815,7900.0
2013-03-06 14:40:00,50.57,50.67,50.57,50.62,67800.0,37.8001,37.8748,37.8001,37.8375,67800.0
2013-03-06 14:45:00,50.62,50.7,50.62,50.65,13500.0,37.8375,37.8973,37.8375,37.8599,13500.0
2013-03-06 14:50:00,50.66,50.66,50.61,50.66,5300.0,37.8674,37.8674,37.83,37.8674,5300.0
2013-03-06 14:55:00,50.66,50.67,50.62,50.63,5800.0,37.8674,37.8748,37.8375,37.8449,5800.0
2013-03-06 15:00:00,50.63,50.67,50.62,50.67,11000.0,37.8449,37.8748,37.8375,37.8748,11000.0
2013-03-06 15:05:00,50.67,50.69,50.65,50.69,8900.0,37.8748,37.8898,37.8599,37.8898,8900.0
2013-03-06 15:10:00,50.68,50.69,50.62,50.64,8200.0,37.8823,37.8898,37.8375,37.8524,8200.0
2013-03-06 15:15:00,50.65,50.68,50.6,50.63,8400.0,37.8599,37.8823,37.8225,37.8449,8400.0
2013-03-06 15:20:00,50.63,50.65,50.62,50.65,10200.0,37.8449,37.8599,37.8375,37.8599,10200.0
2013-03-06 15:25:00,50.65,50.68,50.59,50.65,17000.0,37.8599,37.8823,37.815,37.8599,17000.0
2013-03-06 15:30:00,50.65,50.66,50.59,50.66,13800.0,37.8599,37.8674,37.815,37.8674,13800.0
2013-03-06 15:35:00,50.66,50.67,50.64,50.64,6300.0,37.8674,37.8748,37.8524,37.8524,6300.0
2013-03-06 15:40:00,50.64,50.65,50.56,50.57,24900.0,37.8524,37.8599,37.7926,37.8001,24900.0
2013-03-06 15:45:00,50.57,50.64,50.56,50.64,17300.0,37.8001,37.8524,37.7926,37.8524,17300.0
2013-03-06 15:50:00,50.63,50.66,50.59,50.62,32700.0,37.8449,37.8674,37.815,37.8375,32700.0
2013-03-06 15:55:00,50.62,50.63,50.55,50.6,55900.0,37.8375,37.8449,37.7851,37.8225,55900.0
2013-03-07 09:30:00,50.54,50.54,50.16,50.19,12000.0,37.7777,37.7777,37.4936,37.5161,12000.0
2013-03-07 09:35:00,50.19,50.23,50.03,50.05,13300.0,37.5161,37.546,37.3965,37.4114,13300.0
2013-03-07 09:40:00,50.05,50.18,49.73,49.73,96800.0,37.4114,37.5086,37.1722,37.1722,96800.0
2013-03-07 09:45:00,49.81,49.87,49.62,49.66,50900.0,37.232,37.2769,37.09,37.1199,50900.0
2013-03-07 09:50:00,49.67,49.8,49.66,49.76,25300.0,37.1274,37.2245,37.1199,37.1946,25300.0
2013-03-07 09:55:00,49.75,49.87,49.74,49.87,32400.0,37.1872,37.2769,37.1797,37.2769,32400.0
2013-03-07 10:00:00,49.87,49.9,49.6,49.6,52800.0,37.2769,37.2993,37.075,37.075,52800.0
2013-03-07 10:05:00,49.64,49.76,49.61,49.7,22500.0,37.1049,37.1946,37.0825,37.1498,22500.0
2013-03-07 10:10:00,49.7,49.84,49.66,49.82,12500.0,37.1498,37.2544,37.1199,37.2395,12500.0
2013-03-07 10:15:00,49.83,49.85,49.79,49.82,6200.0,37.247,37.2619,37.2171,37.2395,6200.0
2013-03-07 10:20:00,49.8,49.83,49.77,49.78,66800.0,37.2245,37.247,37.2021,37.2096,66800.0
2013-03-07 10:25:00,49.79,49.8,49.74,49.8,125400.0,37.2171,37.2245,37.1797,37.2245,125400.0
2013-03-07 10:30:00,49.81,49.89,49.78,49.81,8700.0,37.232,37.2918,37.2096,37.232,8700.0
2013-03-07 10:35:00,49.81,49.85,49.79,49.79,9100.0,37.232,37.2619,37.2171,37.2171,9100.0
2013-03-07 10:40:00,49.81,49.85,49.78,49.79,10100.0,37.232,37.2619,37.2096,37.2171,10100.0
2013-03-07 10:45:00,49.78,49.82,49.76,49.77,8700.0,37.2096,37.2395,37.1946,37.2021,8700.0
2013-03-07 10:50:00,49.77,49.82,49.77,49.8,6100.0,37.2021,37.2395,37.2021,37.2245,6100.0
2013-03-07 10:55:00,49.8,49.82,49.73,49.8,250300.0,37.2245,37.2395,37.1722,37.2245,250300.0
2013-03-07 11:00:00,49.79,49.8,49.76,49.8,13900.0,37.2171,37.2245,37.1946,37.2245,13900.0
2013-03-07 11:05:00,49.79,49.84,49.77,49.8,12900.0,37.2171,37.2544,37.2021,37.2245,12900.0
2013-03-07 11:10:00,49.81,49.87,49.8,49.84,31600.0,37.232,37.2769,37.2245,37.2544,31600.0
2013-03-07 11:15:00,49.86,49.88,49.84,49.87,8300.0,37.2694,37.2843,37.2544,37.2769,8300.0
2013-03-07 11:20:00,49.87,49.9,49.85,49.86,12000.0,37.2769,37.2993,37.2619,37.2694,12000.0
2013-03-07 11:25:00,49.86,49.94,49.86,49.93,11100.0,37.2694,37.3292,37.2694,37.3217,11100.0
2013-03-07 11:30:00,49.92,49.95,49.89,49.95,11500.0,37.3142,37.3367,37.2918,37.3367,11500.0
2013-03-07 11:35:00,49.94,49.95,49.9,49.9,6800.0,37.3292,37.3367,37.2993,37.2993,6800.0
2013-03-07 11:40:00,49.92,49.92,49.89,49.91,6500.0,37.3142,37.3142,37.2918,37.3068,6500.0
2013-03-07 11:45:00,49.92,49.92,49.89,49.9,6100.0,37.3142,37.3142,37.2918,37.2993,6100.0
2013-03-07 11:50:00,49.91,49.93,49.87,49.9,40100.0,37.3068,37.3217,37.2769,37.2993,40100.0
2013-03-07 11:55:00,49.91,49.94,49.84,49.91,38700.0,37.3068,37.3292,37.2544,37.3068,38700.0
2013-03-07 12:00:00,49.91,49.92,49.9,49.92,20300.0,37.3068,37.3142,37.2993,37.3142,20300.0
2013-03-07 12:05:00,49.91,49.95,49.9,49.95,10300.0,37.3068,37.3367,37.2993,37.3367,10300.0
2013-03-07 12:10:00,49.94,49.94,49.93,49.94,2600.0,37.3292,37.3292,37.3217,37.3292,2600.0
2013-03-07 12:15:00,49.93,49.95,49.9,49.93,5300.0,37.3217,37.3367,37.2993,37.3217,5300.0
2013-03-07 12:20:00,49.93,49.96,49.92,49.93,4500.0,37.3217,37.3441,37.3142,37.3217,4500.0
2013-03-07 12:25:00,49.93,49.95,49.91,49.91,7200.0,37.3217,37.3367,37.3068,37.3068,7200.0
2013-03-07 12:30:00,49.93,49.97,49.92,49.95,6300.0,37.3217,37.3516,37.3142,37.3367,6300.0
2013-03-07 12:35:00,49.95,49.95,49.88,49.89,22300.0,37.3367,37.3367,37.2843,37.2918,22300.0
2013-03-07 12:40:00,49.87,49.88,49.85,49.86,3300.0,37.2769,37.2843,37.2619,37.2694,3300.0
2013-03-07 12:45:00,49.85,49.88,49.84,49.86,4200.0,37.2619,37.2843,37.2544,37.2694,4200.0
2013-03-07 12:50:00,49.88,49.91,49.87,49.87,9700.0,37.2843,37.3068,37.2769,37.2769,9700.0
2013-03-07 12:55:00,49.88,49.92,49.88,49.91,5600.0,37.2843,37.3142,37.2843,37.3068,5600.0
2013-03-07 13:00:00,49.9,49.93,49.9,49.93,4900.0,37.2993,37.3217,37.2993,37.3217,4900.0
2013-03-07 13:05:00,49.94,49.94,49.92,49.93,17100.0,37.3292,37.3292,37.3142,37.3217,17100.0
2013-03-07 13:10:00,49.95,49.96,49.93,49.94,55100.0,37.3367,37.3441,37.3217,37.3292,55100.0
2013-03-07 13:15:00,49.94,49.94,49.87,49.87,12000.0,37.3292,37.3292,37.2769,37.2769,12000.0
2013-03-07 13:20:00,49.86,49.88,49.82,49.87,32800.0,37.2694,37.2843,37.2395,37.2769,32800.0
2013-03-07 13:25:00,49.88,49.89,49.84,49.85,70500.0,37.2843,37.2918,37.2544,37.2619,70500.0
2013-03-07 13:30:00,49.85,49.88,49.84,49.88,10000.0,37.2619,37.2843,37.2544,37.2843,10000.0
2013-03-07 13:35:00,49.86,49.88,49.85,49.88,8100.0,37.2694,37.2843,37.2619,37.2843,8100.0
2013-03-07 13:40:00,49.89,49.91,49.88,49.88,9200.0,37.2918,37.3068,37.2843,37.2843,9200.0
2013-03-07 13:45:00,49.88,49.91,49.88,49.9,11500.0,37.2843,37.3068,37.2843,37.2993,11500.0
2013-03-07 13:50:00,49.9,49.91,49.89,49.9,36600.0,37.2993,37.3068,37.2918,37.2993,36600.0
2013-03-07 13:55:00,49.9,49.92,49.85,49.9,33800.0,37.2993,37.3142,37.2619,37.2993,33800.0
2013-03-07 14:00:00,49.88,49.89,49.83,49.87,9000.0,37.2843,37.2918,37.247,37.2769,9000.0
2013-03-07 14:05:00,49.87,49.9,49.87,49.9,6600.0,37.2769,37.2993,37.2769,37.2993,6600.0
2013-03-07 14:10:00,49.89,49.9,49.86,49.88,54900.0,37.2918,37.2993,37.2694,37.2843,54900.0
2013-03-07 14:15:00,49.88,49.9,49.88,49.88,6900.0,37.2843,37.2993,37.2843,37.2843,6900.0
2013-03-07 14:20:00,49.89,49.9,49.87,49.89,8800.0,37.2918,37.2993,37.2769,37.2918,8800.0
2013-03-07 14:25:00,49.89,49.95,49.89,49.92,16900.0,37.2918,37.3367,37.2918,37.3142,16900.0
2013-03-07 14:30:00,49.92,49.95,49.89,49.95,25100.0,37.3142,37.3367,37.2918,37.3367,25100.0
2013-03-07 14:35:00,49.95,49.96,49.9,49.91,17900.0,37.3367,37.3441,37.2993,37.3068,17900.0
2013-03-07 14:40:00,49.92,49.94,49.89,49.94,34600.0,37.3142,37.3292,37.2918,37.3292,34600.0
2013-03-07 14:45:00,49.95,49.97,49.91,49.94,17100.0,37.3367,37.3516,37.3068,37.3292,17100.0
2013-03-07 14:50:00,49.94,49.97,49.93,49.95,16600.0,37.3292,37.3516,37.3217,37.3367,16600.0
2013-03-07 14:55:00,49.96,50.02,49.95,50.0,8600.0,37.3441,37.389,37.3367,37.374,8600.0
2013-03-07 15:00:00,50.01,50.1,50.01,50.1,16800.0,37.3815,37.4488,37.3815,37.4488,16800.0
2013-03-07 15:05:00,50.13,50.14,50.06,50.09,19100.0,37.4712,37.4787,37.4189,37.4413,19100.0
2013-03-07 15:10:00,50.09,50.11,50.04,50.09,49200.0,37.4413,37.4563,37.4039,37.4413,49200.0
2013-03-07 15:15:00,50.09,50.2,50.08,50.2,37500.0,37.4413,37.5235,37.4338,37.5235,37500.0
2013-03-07 15:20:00,50.21,50.21,50.13,50.18,17500.0,37.531,37.531,37.4712,37.5086,17500.0
2013-03-07 15:25:00,50.17,50.2,50.17,50.19,8200.0,37.5011,37.5235,37.5011,37.5161,8200.0
2013-03-07 15:30:00,50.19,50.24,50.17,50.24,25400.0,37.5161,37.5534,37.5011,37.5534,25400.0
2013-03-07 15:35:00,50.24,50.29,50.21,50.28,29200.0,37.5534,37.5908,37.531,37.5833,29200.0
2013-03-07 15:40:00,50.29,50.33,50.24,50.24,53300.0,37.5908,37.6207,37.5534,37.5534,53300.0
2013-03-07 15:45:00,50.25,50.36,50.24,50.36,60800.0,37.5609,37.6431,37.5534,37.6431,60800.0
2013-03-07 15:50:00,50.35,50.4,50.34,50.36,61500.0,37.6357,37.673,37.6282,37.6431,61500.0
2013-03-07 15:55:00,50.36,50.37,50.25,50.37,65700.0,37.6431,37.6506,37.5609,37.6506,65700.0
2013-03-08 09:30:00,50.48,50.58,50.38,50.52,29800.0,37.7328,37.8076,37.6581,37.7627,29800.0
2013-03-08 09:35:00,50.5,50.53,50.45,50.45,13700.0,37.7478,37.7702,37.7104,37.7104,13700.0
2013-03-08 09:40:00,50.46,50.51,50.32,50.35,41100.0,37.7179,37.7552,37.6132,37.6357,41100.0
2013-03-08 09:45:00,50.32,50.32,50.06,50.08,18900.0,37.6132,37.6132,37.4189,37.4338,18900.0
2013-03-08 09:50:00,50.08,50.16,50.05,50.07,16300.0,37.4338,37.4936,37.4114,37.4264,16300.0
2013-03-08 09:55:00,50.05,50.05,49.95,49.97,24000.0,37.4114,37.4114,37.3367,37.3516,24000.0
2013-03-08 10:00:00,49.97,50.01,49.95,49.97,21300.0,37.3516,37.3815,37.3367,37.3516,21300.0
2013-03-08 10:05:00,49.97,50.0,49.89,49.91,54100.0,37.3516,37.374,37.2918,37.3068,54100.0
2013-03-08 10:10:00,49.94,49.94,49.86,49.93,16000.0,37.3292,37.3292,37.2694,37.3217,16000.0
2013-03-08 10:15:00,49.9,49.95,49.89,49.91,22600.0,37.2993,37.3367,37.2918,37.3068,22600.0
2013-03-08 10:20:00,49.91,49.91,49.65,49.68,100600.0,37.3068,37.3068,37.1124,37.1348,100600.0
2013-03-08 10:25:00,49.68,49.78,49.66,49.76,55000.0,37.1348,37.2096,37.1199,37.1946,55000.0
2013-03-08 10:30:00,49.78,49.82,49.65,49.7,47100.0,37.2096,37.2395,37.1124,37.1498,47100.0
2013-03-08 10:35:00,49.7,49.7,49.49,49.51,191100.0,37.1498,37.1498,36.9928,37.0078,191100.0
2013-03-08 10:40:00,49.51,49.51,49.24,49.26,103400.0,37.0078,37.0078,36.8059,36.8209,103400.0
2013-03-08 10:45:00,49.27,49.28,48.88,49.04,148100.0,36.8284,36.8358,36.5369,36.6565,148100.0
2013-03-08 10:50:00,49.05,49.17,49.04,49.1,58000.0,36.6639,36.7536,36.6565,36.7013,58000.0
2013-03-08 10:55:00,49.07,49.09,48.68,48.69,183800.0,36.6789,36.6938,36.3874,36.3948,183800.0
2013-03-08 11:00:00,48.69,49.02,48.69,49.0,126500.0,36.3948,36.6415,36.3948,36.6266,126500.0
2013-03-08 11:05:00,49.01,49.06,48.89,49.0,89900.0,36.634,36.6714,36.5443,36.6266,89900.0
2013-03-08 11:10:00,49.01,49.07,48.98,49.01,61500.0,36.634,36.6789,36.6116,36.634,61500.0
2013-03-08 11:15:00,49.02,49.13,49.02,49.13,54000.0,36.6415,36.7237,36.6415,36.7237,54000.0
2013-03-08 11:20:00,49.13,49.28,49.13,49.21,83000.0,36.7237,36.8358,36.7237,36.7835,83000.0
2013-03-08 11:25:00,49.21,49.37,49.07,49.09,141900.0,36.7835,36.9031,36.6789,36.6938,141900.0
2013-03-08 11:30:00,49.1,49.28,49.08,49.22,49700.0,36.7013,36.8358,36.6864,36.791,49700.0
2013-03-08 11:35:00,49.23,49.31,49.21,49.25,38100.0,36.7985,36.8583,36.7835,36.8134,38100.0
2013-03-08 11:40:00,49.26,49.33,49.2,49.24,37700.0,36.8209,36.8732,36.776,36.8059,37700.0
2013-03-08 11:45:00,49.25,49.28,49.22,49.26,37500.0,36.8134,36.8358,36.791,36.8209,37500.0
2013-03-08 11:50:00,49.27,49.32,49.22,49.27,26800.0,36.8284,36.8657,36.791,36.8284,26800.0
2013-03-08 11:55:00,49.28,49.46,49.28,49.39,72100.0,36.8358,36.9704,36.8358,36.9181,72100.0
2013-03-08 12:00:00,49.39,49.47,49.38,49.4,50600.0,36.9181,36.9779,36.9106,36.9255,50600.0
2013-03-08 12:05:00,49.42,49.52,49.39,49.43,37500.0,36.9405,37.0152,36.9181,36.948,37500.0
2013-03-08 12:10:00,49.45,49.54,49.41,49.49,66300.0,36.9629,37.0302,36.933,36.9928,66300.0
2013-03-08 12:15:00,49.49,49.5,49.37,49.38,40600.0,36.9928,37.0003,36.9031,36.9106,40600.0
2013-03-08 12:20:00,49.4,49.44,49.37,49.43,32100.0,36.9255,36.9554,36.9031,36.948,32100.0
2013-03-08 12:25:00,49.43,49.48,49.4,49.44,21100.0,36.948,36.9853,36.9255,36.9554,21100.0
2013-03-08 12:30:00,49.43,49.48,49.34,49.35,58600.0,36.948,36.9853,36.8807,36.8882,58600.0
2013-03-08 12:35:00,49.37,49.43,49.35,49.41,25700.0,36.9031,36.948,36.8882,36.933,25700.0
2013-03-08 12:40:00,49.41,49.57,49.4,49.55,40000.0,36.933,37.0526,36.9255,37.0377,40000.0
2013-03-08 12:45:00,49.55,49.69,49.55,49.59,35400.0,37.0377,37.1423,37.0377,37.0676,35400.0
2013-03-08 12:50:00,49.61,49.7,49.58,49.62,37700.0,37.0825,37.1498,37.0601,37.09,37700.0
2013-03-08 12:55:00,49.62,49.7,49.55,49.66,36900.0,37.09,37.1498,37.0377,37.1199,36900.0
2013-03-08 13:00:00,49.68,49.76,49.68,49.71,17900.0,37.1348,37.1946,37.1348,37.1573,17900.0
2013-03-08 13:05:00,49.71,49.76,49.68,49.71,25000.0,37.1573,37.1946,37.1348,37.1573,25000.0
2013-03-08 13:10:00,49.72,49.76,49.72,49.75,19000.0,37.1647,37.1946,37.1647,37.1872,19000.0
2013-03-08 13:15:00,49.74,49.76,49.69,49.71,24700.0,37.1797,37.1946,37.1423,37.1573,24700.0
2013-03-08 13:20:00,49.69,49.78,49.69,49.75,18000.0,37.1423,37.2096,37.1423,37.1872,18000.0
2013-03-08 13:25:00,49.75,49.76,49.73,49.73,12100.0,37.1872,37.1946,37.1722,37.1722,12100.0
2013-03-08 13:30:00,49.74,49.8,49.68,49.75,22200.0,37.1797,37.2245,37.1348,37.1872,22200.0
2013-03-08 13:35:00,49.76,49.78,49.63,49.65,33100.0,37.1946,37.2096,37.0975,37.1124,33100.0
2013-03-08 13:40:00,49.64,49.71,49.52,49.55,34700.0,37.1049,37.1573,37.0152,37.0377,34700.0
2013-03-08 13:45:00,49.56,49.63,49.56,49.6,20200.0,37.0451,37.0975,37.0451,37.075,20200.0
2013-03-08 13:50:00,49.62,49.68,49.5,49.5,24900.0,37.09,37.1348,37.0003,37.0003,24900.0
2013-03-08 13:55:00,49.5,49.62,49.44,49.57,26300.0,37.0003,37.09,36.9554,37.0526,26300.0
2013-03-08 14:00:00,49.58,49.78,49.58,49.78,19300.0,37.0601,37.2096,37.0601,37.2096,19300.0
2013-03-08 14:05:00,49.79,49.8,49.74,49.76,55500.0,37.2171,37.2245,37.1797,37.1946,55500.0
2013-03-08 14:10:00,49.77,49.84,49.75,49.8,50600.0,37.2021,37.2544,37.1872,37.2245,50600.0
2013-03-08 14:15:00,49.8,49.84,49.79,49.81,26000.0,37.2245,37.2544,37.2171,37.232,26000.0
2013-03-08 14:20:00,49.82,49.89,49.82,49.86,39300.0,37.2395,37.2918,37.2395,37.2694,39300.0
2013-03-08 14:25:00,49.87,49.94,49.85,49.92,18600.0,37.2769,37.3292,37.2619,37.3142,18600.0
2013-03-08 14:30:00,49.91,49.95,49.9,49.94,23800.0,37.3068,37.3367,37.2993,37.3292,23800.0
2013-03-08 14:35:00,49.94,49.94,49.9,49.93,25100.0,37.3292,37.3292,37.2993,37.3217,25100.0
2013-03-08 14:40:00,49.94,49.99,49.93,49.97,28700.0,37.3292,37.3666,37.3217,37.3516,28700.0
2013-03-08 14:45:00,49.96,50.02,49.96,50.01,29600.0,37.3441,37.389,37.3441,37.3815,29600.0
2013-03-08 14:50:00,50.01,50.06,50.0,50.05,31800.0,37.3815,37.4189,37.374,37.4114,31800.0
2013-03-08 14:55:00,50.06,50.1,50.05,50.07,26600.0,37.4189,37.4488,37.4114,37.4264,26600.0
2013-03-08 15:00:00,50.06,50.19,50.05,50.19,51800.0,37.4189,37.5161,37.4114,37.5161,51800.0
2013-03-08 15:05:00,50.19,50.19,50.16,50.16,25000.0,37.5161,37.5161,37.4936,37.4936,25000.0
2013-03-08 15:10:00,50.16,50.23,50.15,50.22,48800.0,37.4936,37.546,37.4862,37.5385,48800.0
2013-03-08 15:15:00,50.24,50.53,50.23,50.5,112600.0,37.5534,37.7702,37.546,37.7478,112600.0
2013-03-08 15:20:00,50.52,50.53,50.45,50.48,64900.0,37.7627,37.7702,37.7104,37.7328,64900.0
2013-03-08 15:25:00,50.47,50.54,50.44,50.5,54000.0,37.7253,37.7777,37.7029,37.7478,54000.0
2013-03-08 15:30:00,50.49,50.6,50.48,50.59,48600.0,37.7403,37.8225,37.7328,37.815,48600.0
2013-03-08 15:35:00,50.58,50.7,50.58,50.61,60800.0,37.8076,37.8973,37.8076,37.83,60800.0
2013-03-08 15:40:00,50.61,50.72,50.55,50.68,59100.0,37.83,37.9122,37.7851,37.8823,59100.0
2013-03-08 15:45:00,50.69,50.78,50.6,50.66,77100.0,37.8898,37.9571,37.8225,37.8674,77100.0
2013-03-08 15:50:00,50.67,50.7,50.53,50.54,81600.0,37.8748,37.8973,37.7702,37.7777,81600.0
2013-03-08 15:55:00,50.54,50.67,50.53,50.6,129300.0,37.7777,37.8748,37.7702,37.8225,129300.0
2013-03-11 09:30:00,46.44,46.76,46.09,46.5,821600.0,34.713,34.9522,34.4514,34.7579,821600.0
2013-03-11 09:35:00,46.5,47.19,46.0,47.19,704100.0,34.7579,35.2736,34.3841,35.2736,704100.0
2013-03-11 09:40:00,47.19,47.19,46.66,46.75,286200.0,35.2736,35.2736,34.8774,34.9447,286200.0
2013-03-11 09:45:00,46.75,46.79,46.37,46.56,321100.0,34.9447,34.9746,34.6607,34.8027,321100.0
2013-03-11 09:50:00,46.56,46.79,46.47,46.6,181800.0,34.8027,34.9746,34.7354,34.8326,181800.0
2013-03-11 09:55:00,46.61,46.72,46.37,46.53,163900.0,34.8401,34.9223,34.6607,34.7803,163900.0
2013-03-11 10:00:00,46.53,46.69,46.48,46.5,182200.0,34.7803,34.8999,34.7429,34.7579,182200.0
2013-03-11 10:05:00,46.51,46.87,46.48,46.84,244400.0,34.7653,35.0344,34.7429,35.012,244400.0
2013-03-11 10:10:00,46.83,47.15,46.8,46.99,349800.0,35.0045,35.2437,34.9821,35.1241,349800.0
2013-03-11 10:15:00,46.98,47.5,46.98,47.23,348300.0,35.1166,35.5053,35.1166,35.3035,348300.0
2013-03-11 10:20:00,47.19,47.38,47.04,47.25,154600.0,35.2736,35.4156,35.1615,35.3185,154600.0
2013-03-11 10:25:00,47.25,47.31,47.05,47.1,84600.0,35.3185,35.3633,35.169,35.2063,84600.0
2013-03-11 10:30:00,47.09,47.4,47.01,47.03,171900.0,35.1989,35.4306,35.1391,35.154,171900.0
2013-03-11 10:35:00,47.01,47.13,46.88,47.0,155300.0,35.1391,35.2288,35.0419,35.1316,155300.0
2013-03-11 10:40:00,46.99,47.2,46.65,46.72,251300.0,35.1241,35.2811,34.87,34.9223,251300.0
2013-03-11 10:45:00,46.71,46.82,46.62,46.66,104400.0,34.9148,34.997,34.8475,34.8774,104400.0
2013-03-11 10:50:00,46.65,46.88,46.5,46.6,199200.0,34.87,35.0419,34.7579,34.8326,199200.0
2013-03-11 10:55:00,46.57,46.65,46.39,46.43,121700.0,34.8102,34.87,34.6756,34.7055,121700.0
2013-03-11 11:00:00,46.4,46.59,46.39,46.45,148500.0,34.6831,34.8251,34.6756,34.7205,148500.0
2013-03-11 11:05:00,46.44,46.56,46.2,46.21,152700.0,34.713,34.8027,34.5336,34.5411,152700.0
2013-03-11 11:10:00,46.21,46.29,46.07,46.2,151000.0,34.5411,34.6009,34.4364,34.5336,151000.0
2013-03-11 11:15:00,46.19,46.24,46.08,46.13,110900.0,34.5261,34.5635,34.4439,34.4813,110900.0
2013-03-11 11:20:00,46.13,46.16,46.01,46.09,139400.0,34.4813,34.5037,34.3916,34.4514,139400.0
2013-03-11 11:25:00,46.09,46.37,46.07,46.27,150800.0,34.4514,34.6607,34.4364,34.5859,150800.0
2013-03-11 11:30:00,46.25,46.33,46.24,46.27,82700.0,34.571,34.6308,34.5635,34.5859,82700.0
2013-03-11 11:35:00,46.28,46.39,46.2,46.37,79300.0,34.5934,34.6756,34.5336,34.6607,79300.0
2013-03-11 11:40:00,46.35,46.35,46.13,46.27,102500.0,34.6457,34.6457,34.4813,34.5859,102500.0
2013-03-11 11:45:00,46.27,46.27,46.15,46.16,62800.0,34.5859,34.5859,34.4962,34.5037,62800.0
2013-03-11 11:50:00,46.15,46.23,46.1,46.17,69300.0,34.4962,34.556,34.4589,34.5112,69300.0
2013-03-11 11:55:00,46.17,46.17,45.84,45.91,198700.0,34.5112,34.5112,34.2645,34.3168,198700.0
2013-03-11 12:00:00,45.91,45.94,45.64,45.85,282800.0,34.3168,34.3393,34.115,34.272,282800.0
2013-03-11 12:05:00,45.85,46.0,45.81,45.88,89600.0,34.272,34.3841,34.2421,34.2944,89600.0
2013-03-11 12:10:00,45.88,45.96,45.84,45.87,118500.0,34.2944,34.3542,34.2645,34.2869,118500.0
2013-03-11 12:15:00,45.89,45.91,45.83,45.88,111800.0,34.3019,34.3168,34.257,34.2944,111800.0
2013-03-11 12:20:00,45.89,45.9,45.71,45.72,93300.0,34.3019,34.3094,34.1673,34.1748,93300.0
2013-03-11 12:25:00,45.72,45.8,45.52,45.58,158800.0,34.1748,34.2346,34.0253,34.0702,158800.0
2013-03-11 12:30:00,45.58,45.65,45.25,45.34,367400.0,34.0702,34.1225,33.8235,33.8908,367400.0
2013-03-11 12:35:00,45.35,45.51,45.27,45.32,160900.0,33.8982,34.0178,33.8384,33.8758,160900.0
2013-03-11 12:40:00,45.32,45.7,45.31,45.52,199300.0,33.8758,34.1599,33.8683,34.0253,199300.0
2013-03-11 12:45:00,45.52,45.69,45.52,45.62,210800.0,34.0253,34.1524,34.0253,34.1001,210800.0
2013-03-11 12:50:00,45.63,45.77,45.6,45.72,167200.0,34.1075,34.2122,34.0851,34.1748,167200.0
2013-03-11 12:55:00,45.73,45.73,45.6,45.65,104500.0,34.1823,34.1823,34.0851,34.1225,104500.0
2013-03-11 13:00:00,45.65,45.87,45.65,45.81,255500.0,34.1225,34.2869,34.1225,34.2421,255500.0
2013-03-11 13:05:00,45.81,45.86,45.77,45.83,158500.0,34.2421,34.2795,34.2122,34.257,158500.0
2013-03-11 13:10:00,45.82,45.87,45.78,45.8,100700.0,34.2496,34.2869,34.2197,34.2346,100700.0
2013-03-11 13:15:00,45.8,45.82,45.51,45.6,140000.0,34.2346,34.2496,34.0178,34.0851,140000.0
2013-03-11 13:20:00,45.59,45.7,45.59,45.65,86700.0,34.0776,34.1599,34.0776,34.1225,86700.0
2013-03-11 13:25:00,45.65,45.68,45.62,45.67,66700.0,34.1225,34.1449,34.1001,34.1374,66700.0
2013-03-11 13:30:00,45.67,45.7,45.63,45.66,112600.0,34.1374,34.1599,34.1075,34.13,112600.0
2013-03-11 13:35:00,45.66,45.67,45.61,45.64,90400.0,34.13,34.1374,34.0926,34.115,90400.0
2013-03-11 13:40:00,45.64,45.65,45.38,45.44,106300.0,34.115,34.1225,33.9207,33.9655,106300.0
2013-03-11 13:45:00,45.44,45.56,45.4,45.55,65900.0,33.9655,34.0552,33.9356,34.0477,65900.0
2013-03-11 13:50:00,45.55,45.65,45.53,45.6,52300.0,34.0477,34.1225,34.0328,34.0851,52300.0
2013-03-11 13:55:00,45.6,45.67,45.51,45.55,111900.0,34.0851,34.1374,34.0178,34.0477,111900.0
2013-03-11 14:00:00,45.56,45.67,45.47,45.5,88900.0,34.0552,34.1374,33.9879,34.0104,88900.0
2013-03-11 14:05:00,45.49,45.57,45.49,45.5,47900.0,34.0029,34.0627,34.0029,34.0104,47900.0
2013-03-11 14:10:00,45.49,45.58,45.47,45.53,121000.0,34.0029,34.0702,33.9879,34.0328,121000.0
2013-03-11 14:15:00,45.54,45.54,45.48,45.5,57700.0,34.0403,34.0403,33.9954,34.0104,57700.0
2013-03-11 14:20:00,45.5,45.57,45.5,45.5,60900.0,34.0104,34.0627,34.0104,34.0104,60900.0
2013-03-11 14:25:00,45.5,45.5,45.32,45.46,114800.0,34.0104,34.0104,33.8758,33.9805,114800.0
2013-03-11 14:30:00,45.46,45.51,45.4,45.4,84800.0,33.9805,34.0178,33.9356,33.9356,84800.0
2013-03-11 14:35:00,45.41,45.43,45.32,45.4,85700.0,33.9431,33.958,33.8758,33.9356,85700.0
2013-03-11 14:40:00,45.41,45.48,45.34,45.41,87100.0,33.9431,33.9954,33.8908,33.9431,87100.0
2013-03-11 14:45:00,45.42,45.44,45.39,45.4,65900.0,33.9506,33.9655,33.9281,33.9356,65900.0
2013-03-11 14:50:00,45.4,45.51,45.39,45.51,106100.0,33.9356,34.0178,33.9281,34.0178,106100.0
2013-03-11 14:55:00,45.51,45.64,45.47,45.63,96000.0,34.0178,34.115,33.9879,34.1075,96000.0
2013-03-11 15:00:00,45.62,45.62,45.49,45.49,85000.0,34.1001,34.1001,34.0029,34.0029,85000.0
2013-03-11 15:05:00,45.48,45.48,45.38,45.41,107400.0,33.9954,33.9954,33.9207,33.9431,107400.0
2013-03-11 15:10:00,45.4,45.42,45.18,45.18,187200.0,33.9356,33.9506,33.7712,33.7712,187200.0
2013-03-11 15:15:00,45.18,45.22,45.06,45.07,216300.0,33.7712,33.8011,33.6815,33.689,216300.0
2013-03-11 15:20:00,45.06,45.22,45.02,45.16,179300.0,33.6815,33.8011,33.6516,33.7562,179300.0
2013-03-11 15:25:00,45.16,45.17,45.08,45.11,158100.0,33.7562,33.7637,33.6964,33.7189,158100.0
2013-03-11 15:30:00,45.11,45.17,45.09,45.1,138200.0,33.7189,33.7637,33.7039,33.7114,138200.0
2013-03-11 15:35:00,45.1,45.25,45.1,45.16,170800.0,33.7114,33.8235,33.7114,33.7562,170800.0
2013-03-11 15:40:00,45.15,45.16,45.09,45.14,262300.0,33.7488,33.7562,33.7039,33.7413,262300.0
2013-03-11 15:45:00,45.14,45.18,45.0,45.01,215600.0,33.7413,33.7712,33.6366,33.6441,215600.0
2013-03-11 15:50:00,45.0,45.15,45.0,45.1,284700.0,33.6366,33.7488,33.6366,33.7114,284700.0
2013-03-11 15:55:00,45.11,45.13,45.01,45.1,440700.0,33.7189,33.7338,33.6441,33.7114,440700.0
2013-03-12 09:30:00,46.37,46.79,46.36,46.75,547500.0,34.6607,34.9746,34.6532,34.9447,547500.0
2013-03-12 09:35:00,46.71,46.98,46.66,46.76,353100.0,34.9148,35.1166,34.8774,34.9522,353100.0
2013-03-12 09:40:00,46.75,46.98,46.67,46.77,238600.0,34.9447,35.1166,34.8849,34.9597,238600.0
2013-03-12 09:45:00,46.77,47.11,46.76,47.01,302100.0,34.9597,35.2138,34.9522,35.1391,302100.0
2013-03-12 09:50:00,47.04,47.05,46.78,46.99,129900.0,35.1615,35.169,34.9671,35.1241,129900.0
2013-03-12 09:55:00,47.0,47.17,46.91,47.16,133500.0,35.1316,35.2587,35.0643,35.2512,133500.0
2013-03-12 10:00:00,47.14,47.24,47.03,47.22,162600.0,35.2362,35.311,35.154,35.296,162600.0
2013-03-12 10:05:00,47.22,47.44,47.15,47.32,163300.0,35.296,35.4605,35.2437,35.3708,163300.0
2013-03-12 10:10:00,47.33,47.42,47.16,47.16,143100.0,35.3783,35.4455,35.2512,35.2512,143100.0
2013-03-12 10:15:00,47.17,47.36,47.16,47.33,87200.0,35.2587,35.4007,35.2512,35.3783,87200.0
2013-03-12 10:20:00,47.32,47.33,47.1,47.18,111300.0,35.3708,35.3783,35.2063,35.2661,111300.0
2013-03-12 10:25:00,47.18,47.32,47.18,47.24,53500.0,35.2661,35.3708,35.2661,35.311,53500.0
2013-03-12 10:30:00,47.24,47.24,47.13,47.13,104000.0,35.311,35.311,35.2288,35.2288,104000.0
2013-03-12 10:35:00,47.13,47.19,47.01,47.05,86700.0,35.2288,35.2736,35.1391,35.169,86700.0
2013-03-12 10:40:00,47.05,47.24,47.05,47.16,127100.0,35.169,35.311,35.169,35.2512,127100.0
2013-03-12 10:45:00,47.18,47.3,47.1,47.14,109600.0,35.2661,35.3558,35.2063,35.2362,109600.0
2013-03-12 10:50:00,47.14,47.15,47.05,47.05,61900.0,35.2362,35.2437,35.169,35.169,61900.0
2013-03-12 10:55:00,47.05,47.08,47.01,47.02,127200.0,35.169,35.1914,35.1391,35.1465,127200.0
2013-03-12 11:00:00,47.02,47.05,46.99,47.01,121700.0,35.1465,35.169,35.1241,35.1391,121700.0
2013-03-12 11:05:00,47.01,47.03,47.0,47.0,136100.0,35.1391,35.154,35.1316,35.1316,136100.0
2013-03-12 11:10:00,47.01,47.22,47.0,47.21,110100.0,35.1391,35.296,35.1316,35.2886,110100.0
2013-03-12 11:15:00,47.21,47.35,47.11,47.35,94000.0,35.2886,35.3932,35.2138,35.3932,94000.0
2013-03-12 11:20:00,47.35,47.61,47.27,47.42,183800.0,35.3932,35.5876,35.3334,35.4455,183800.0
2013-03-12 11:25:00,47.43,47.55,47.34,47.44,128300.0,35.453,35.5427,35.3857,35.4605,128300.0
2013-03-12 11:30:00,47.45,47.61,47.45,47.52,70800.0,35.468,35.5876,35.468,35.5203,70800.0
2013-03-12 11:35:00,47.52,47.56,47.39,47.46,61100.0,35.5203,35.5502,35.4231,35.4754,61100.0
2013-03-12 11:40:00,47.46,47.5,47.34,47.5,78700.0,35.4754,35.5053,35.3857,35.5053,78700.0
2013-03-12 11:45:00,47.52,47.52,47.25,47.31,88300.0,35.5203,35.5203,35.3185,35.3633,88300.0
2013-03-12 11:50:00,47.31,47.45,47.29,47.42,27400.0,35.3633,35.468,35.3484,35.4455,27400.0
2013-03-12 11:55:00,47.44,47.44,47.39,47.4,32900.0,35.4605,35.4605,35.4231,35.4306,32900.0
2013-03-12 12:00:00,47.39,47.42,47.31,47.33,35000.0,35.4231,35.4455,35.3633,35.3783,35000.0
2013-03-12 12:05:00,47.33,47.35,47.27,47.35,43300.0,35.3783,35.3932,35.3334,35.3932,43300.0
2013-03-12 12:10:00,47.34,47.34,47.25,47.26,68300.0,35.3857,35.3857,35.3185,35.3259,68300.0
2013-03-12 12:15:00,47.27,47.32,47.26,47.31,20300.0,35.3334,35.3708,35.3259,35.3633,20300.0
2013-03-12 12:20:00,47.31,47.46,47.29,47.46,47100.0,35.3633,35.4754,35.3484,35.4754,47100.0
2013-03-12 12:25:00,47.49,47.49,47.44,47.47,33900.0,35.4979,35.4979,35.4605,35.4829,33900.0
2013-03-12 12:30:00,47.47,47.47,47.32,47.37,33000.0,35.4829,35.4829,35.3708,35.4082,33000.0
2013-03-12 12:35:00,47.36,47.44,47.25,47.4,77000.0,35.4007,35.4605,35.3185,35.4306,77000.0
2013-03-12 12:40:00,47.39,47.4,47.33,47.39,36200.0,35.4231,35.4306,35.3783,35.4231,36200.0
2013-03-12 12:45:00,47.38,47.41,47.35,47.39,23100.0,35.4156,35.4381,35.3932,35.4231,23100.0
2013-03-12 12:50:00,47.39,47.43,47.38,47.43,30500.0,35.4231,35.453,35.4156,35.453,30500.0
2013-03-12 12:55:00,47.43,47.54,47.43,47.53,48300.0,35.453,35.5352,35.453,35.5278,48300.0
2013-03-12 13:00:00,47.53,47.54,47.51,47.53,43300.0,35.5278,35.5352,35.5128,35.5278,43300.0
2013-03-12 13:05:00,47.54,47.54,47.45,47.5,46900.0,35.5352,35.5352,35.468,35.5053,46900.0
2013-03-12 13:10:00,47.5,47.58,47.48,47.49,46000.0,35.5053,35.5651,35.4904,35.4979,46000.0
2013-03-12 13:15:00,47.49,47.54,47.46,47.46,33800.0,35.4979,35.5352,35.4754,35.4754,33800.0
2013-03-12 13:20:00,47.47,47.55,47.47,47.55,37900.0,35.4829,35.5427,35.4829,35.5427,37900.0
2013-03-12 13:25:00,47.55,47.57,47.5,47.57,29000.0,35.5427,35.5577,35.5053,35.5577,29000.0
2013-03-12 13:30:00,47.58,47.59,47.53,47.53,27100.0,35.5651,35.5726,35.5278,35.5278,27100.0
2013-03-12 13:35:00,47.54,47.54,47.51,47.51,33300.0,35.5352,35.5352,35.5128,35.5128,33300.0
2013-03-12 13:40:00,47.51,47.51,47.47,47.48,56700.0,35.5128,35.5128,35.4829,35.4904,56700.0
2013-03-12 13:45:00,47.48,47.55,47.47,47.51,72200.0,35.4904,35.5427,35.4829,35.5128,72200.0
2013-03-12 13:50:00,47.52,47.52,47.3,47.32,61000.0,35.5203,35.5203,35.3558,35.3708,61000.0
2013-03-12 13:55:00,47.32,47.37,47.32,47.33,33400.0,35.3708,35.4082,35.3708,35.3783,33400.0
2013-03-12 14:00:00,47.33,47.33,47.26,47.26,44800.0,35.3783,35.3783,35.3259,35.3259,44800.0
2013-03-12 14:05:00,47.27,47.3,47.15,47.25,57500.0,35.3334,35.3558,35.2437,35.3185,57500.0
2013-03-12 14:10:00,47.26,47.29,47.24,47.25,36700.0,35.3259,35.3484,35.311,35.3185,36700.0
2013-03-12 14:15:00,47.26,47.29,47.25,47.28,21900.0,35.3259,35.3484,35.3185,35.3409,21900.0
2013-03-12 14:20:00,47.28,47.3,47.27,47.3,29600.0,35.3409,35.3558,35.3334,35.3558,29600.0
2013-03-12 14:25:00,47.3,47.39,47.29,47.37,49200.0,35.3558,35.4231,35.3484,35.4082,49200.0
2013-03-12 14:30:00,47.38,47.38,47.28,47.3,34400.0,35.4156,35.4156,35.3409,35.3558,34400.0
2013-03-12 14:35:00,47.3,47.35,47.29,47.31,32500.0,35.3558,35.3932,35.3484,35.3633,32500.0
2013-03-12 14:40:00,47.32,47.32,47.27,47.29,22200.0,35.3708,35.3708,35.3334,35.3484,22200.0
2013-03-12 14:45:00,47.29,47.43,47.28,47.4,47500.0,35.3484,35.453,35.3409,35.4306,47500.0
2013-03-12 14:50:00,47.4,47.44,47.39,47.42,30900.0,35.4306,35.4605,35.4231,35.4455,30900.0
2013-03-12 14:55:00,47.42,47.44,47.36,47.39,77700.0,35.4455,35.4605,35.4007,35.4231,77700.0
2013-03-12 15:00:00,47.39,47.43,47.29,47.31,57000.0,35.4231,35.453,35.3484,35.3633,57000.0
2013-03-12 15:05:00,47.32,47.35,47.31,47.33,39900.0,35.3708,35.3932,35.3633,35.3783,39900.0
2013-03-12 15:10:00,47.34,47.37,47.29,47.35,37200.0,35.3857,35.4082,35.3484,35.3932,37200.0
2013-03-12 15:15:00,47.35,47.41,47.34,47.4,33600.0,35.3932,35.4381,35.3857,35.4306,33600.0
2013-03-12 15:20:00,47.4,47.41,47.33,47.35,29900.0,35.4306,35.4381,35.3783,35.3932,29900.0
2013-03-12 15:25:00,47.35,47.41,47.34,47.4,40900.0,35.3932,35.4381,35.3857,35.4306,40900.0
2013-03-12 15:30:00,47.4,47.41,47.35,47.4,40000.0,35.4306,35.4381,35.3932,35.4306,40000.0
2013-03-12 15:35:00,47.4,47.5,47.39,47.5,54500.0,35.4306,35.5053,35.4231,35.5053,54500.0
2013-03-12 15:40:00,47.5,47.5,47.44,47.45,58300.0,35.5053,35.5053,35.4605,35.468,58300.0
2013-03-12 15:45:00,47.46,47.46,47.45,47.45,38100.0,35.4754,35.4754,35.468,35.468,38100.0
2013-03-12 15:50:00,47.45,47.45,47.34,47.34,62200.0,35.468,35.468,35.3857,35.3857,62200.0
2013-03-12 15:55:00,47.34,47.37,47.31,47.34,133200.0,35.3857,35.4082,35.3633,35.3857,133200.0
2013-03-13 09:30:00,47.63,47.84,47.54,47.66,97900.0,35.6025,35.7595,35.5352,35.6249,97900.0
2013-03-13 09:35:00,47.66,47.9,47.58,47.6,80000.0,35.6249,35.8043,35.5651,35.5801,80000.0
2013-03-13 09:40:00,47.6,47.63,47.57,47.62,66500.0,35.5801,35.6025,35.5577,35.595,66500.0
2013-03-13 09:45:00,47.61,47.68,47.56,47.59,50800.0,35.5876,35.6399,35.5502,35.5726,50800.0
2013-03-13 09:50:00,47.59,47.75,47.51,47.74,43000.0,35.5726,35.6922,35.5128,35.6847,43000.0
2013-03-13 09:55:00,47.74,47.75,47.65,47.73,34400.0,35.6847,35.6922,35.6175,35.6773,34400.0
2013-03-13 10:00:00,47.72,47.74,47.62,47.66,44100.0,35.6698,35.6847,35.595,35.6249,44100.0
2013-03-13 10:05:00,47.67,47.73,47.64,47.69,43600.0,35.6324,35.6773,35.61,35.6474,43600.0
2013-03-13 10:10:00,47.69,47.71,47.63,47.71,36300.0,35.6474,35.6623,35.6025,35.6623,36300.0
2013-03-13 10:15:00,47.7,47.85,47.7,47.79,74500.0,35.6548,35.7669,35.6548,35.7221,74500.0
2013-03-13 10:20:00,47.81,47.95,47.81,47.94,53800.0,35.737,35.8417,35.737,35.8342,53800.0
2013-03-13 10:25:00,47.94,47.94,47.85,47.89,32600.0,35.8342,35.8342,35.7669,35.7968,32600.0
2013-03-13 10:30:00,47.89,47.91,47.76,47.8,29000.0,35.7968,35.8118,35.6997,35.7296,29000.0
2013-03-13 10:35:00,47.79,47.89,47.78,47.89,24400.0,35.7221,35.7968,35.7146,35.7968,24400.0
2013-03-13 10:40:00,47.89,47.9,47.75,47.77,46200.0,35.7968,35.8043,35.6922,35.7072,46200.0
2013-03-13 10:45:00,47.77,47.8,47.65,47.68,47400.0,35.7072,35.7296,35.6175,35.6399,47400.0
2013-03-13 10:50:00,47.68,47.74,47.62,47.72,57600.0,35.6399,35.6847,35.595,35.6698,57600.0
2013-03-13 10:55:00,47.72,47.75,47.68,47.75,16200.0,35.6698,35.6922,35.6399,35.6922,16200.0
2013-03-13 11:00:00,47.76,47.76,47.61,47.66,38500.0,35.6997,35.6997,35.5876,35.6249,38500.0
2013-03-13 11:05:00,47.65,47.67,47.62,47.66,30100.0,35.6175,35.6324,35.595,35.6249,30100.0
2013-03-13 11:10:00,47.66,47.67,47.54,47.54,29800.0,35.6249,35.6324,35.5352,35.5352,29800.0
2013-03-13 11:15:00,47.53,47.6,47.53,47.56,21100.0,35.5278,35.5801,35.5278,35.5502,21100.0
2013-03-13 11:20:00,47.56,47.6,47.35,47.5,116200.0,35.5502,35.5801,35.3932,35.5053,116200.0
2013-03-13 11:25:00,47.5,47.52,47.43,47.44,20300.0,35.5053,35.5203,35.453,35.4605,20300.0
2013-03-13 11:30:00,47.44,47.5,47.22,47.22,51900.0,35.4605,35.5053,35.296,35.296,51900.0
2013-03-13 11:35:00,47.23,47.29,47.2,47.21,43100.0,35.3035,35.3484,35.2811,35.2886,43100.0
2013-03-13 11:40:00,47.21,47.26,47.11,47.13,56900.0,35.2886,35.3259,35.2138,35.2288,56900.0
2013-03-13 11:45:00,47.14,47.17,47.06,47.16,50900.0,35.2362,35.2587,35.1764,35.2512,50900.0
2013-03-13 11:50:00,47.18,47.18,47.01,47.01,41700.0,35.2661,35.2661,35.1391,35.1391,41700.0
2013-03-13 11:55:00,47.01,47.03,46.92,46.98,58000.0,35.1391,35.154,35.0718,35.1166,58000.0
2013-03-13 12:00:00,46.99,47.15,46.98,47.11,45000.0,35.1241,35.2437,35.1166,35.2138,45000.0
2013-03-13 12:05:00,47.11,47.2,47.11,47.2,16200.0,35.2138,35.2811,35.2138,35.2811,16200.0
2013-03-13 12:10:00,47.19,47.22,47.14,47.22,14300.0,35.2736,35.296,35.2362,35.296,14300.0
2013-03-13 12:15:00,47.24,47.24,47.16,47.21,24800.0,35.311,35.311,35.2512,35.2886,24800.0
2013-03-13 12:20:00,47.21,47.21,47.18,47.21,19700.0,35.2886,35.2886,35.2661,35.2886,19700.0
2013-03-13 12:25:00,47.2,47.21,47.15,47.17,25900.0,35.2811,35.2886,35.2437,35.2587,25900.0
2013-03-13 12:30:00,47.17,47.19,47.05,47.13,41700.0,35.2587,35.2736,35.169,35.2288,41700.0
2013-03-13 12:35:00,47.13,47.2,47.1,47.2,15100.0,35.2288,35.2811,35.2063,35.2811,15100.0
2013-03-13 12:40:00,47.2,47.2,47.13,47.16,21200.0,35.2811,35.2811,35.2288,35.2512,21200.0
2013-03-13 12:45:00,47.17,47.17,47.09,47.11,14200.0,35.2587,35.2587,35.1989,35.2138,14200.0
2013-03-13 12:50:00,47.12,47.15,47.12,47.14,45500.0,35.2213,35.2437,35.2213,35.2362,45500.0
2013-03-13 12:55:00,47.14,47.22,47.14,47.19,55400.0,35.2362,35.296,35.2362,35.2736,55400.0
2013-03-13 13:00:00,47.19,47.28,47.19,47.28,36800.0,35.2736,35.3409,35.2736,35.3409,36800.0
2013-03-13 13:05:00,47.28,47.37,47.28,47.33,33700.0,35.3409,35.4082,35.3409,35.3783,33700.0
2013-03-13 13:10:00,47.33,47.35,47.3,47.3,21700.0,35.3783,35.3932,35.3558,35.3558,21700.0
2013-03-13 13:15:00,47.3,47.3,47.15,47.18,19400.0,35.3558,35.3558,35.2437,35.2661,19400.0
2013-03-13 13:20:00,47.19,47.21,47.05,47.07,33600.0,35.2736,35.2886,35.169,35.1839,33600.0
2013-03-13 13:25:00,47.08,47.12,47.08,47.1,18300.0,35.1914,35.2213,35.1914,35.2063,18300.0
2013-03-13 13:30:00,47.1,47.21,47.06,47.2,31400.0,35.2063,35.2886,35.1764,35.2811,31400.0
2013-03-13 13:35:00,47.2,47.26,47.17,47.23,24600.0,35.2811,35.3259,35.2587,35.3035,24600.0
2013-03-13 13:40:00,47.24,47.28,47.09,47.18,58800.0,35.311,35.3409,35.1989,35.2661,58800.0
2013-03-13 13:45:00,47.18,47.3,47.17,47.29,30100.0,35.2661,35.3558,35.2587,35.3484,30100.0
2013-03-13 13:50:00,47.29,47.3,47.19,47.23,17300.0,35.3484,35.3558,35.2736,35.3035,17300.0
2013-03-13 13:55:00,47.24,47.26,47.23,47.23,11300.0,35.311,35.3259,35.3035,35.3035,11300.0
2013-03-13 14:00:00,47.23,47.23,47.17,47.17,17800.0,35.3035,35.3035,35.2587,35.2587,17800.0
2013-03-13 14:05:00,47.17,47.18,47.15,47.16,22300.0,35.2587,35.2661,35.2437,35.2512,22300.0
2013-03-13 14:10:00,47.15,47.16,47.05,47.06,22800.0,35.2437,35.2512,35.169,35.1764,22800.0
2013-03-13 14:15:00,47.07,47.16,47.07,47.15,14300.0,35.1839,35.2512,35.1839,35.2437,14300.0
2013-03-13 14:20:00,47.14,47.24,47.14,47.21,19900.0,35.2362,35.311,35.2362,35.2886,19900.0
2013-03-13 14:25:00,47.21,47.27,47.14,47.27,12900.0,35.2886,35.3334,35.2362,35.3334,12900.0
2013-03-13 14:30:00,47.27,47.27,47.14,47.18,24800.0,35.3334,35.3334,35.2362,35.2661,24800.0
2013-03-13 14:35:00,47.19,47.21,47.14,47.21,24900.0,35.2736,35.2886,35.2362,35.2886,24900.0
2013-03-13 14:40:00,47.22,47.26,47.19,47.22,19900.0,35.296,35.3259,35.2736,35.296,19900.0
2013-03-13 14:45:00,47.22,47.26,47.19,47.23,16900.0,35.296,35.3259,35.2736,35.3035,16900.0
2013-03-13 14:50:00,47.23,47.26,47.23,47.24,13900.0,35.3035,35.3259,35.3035,35.311,13900.0
2013-03-13 14:55:00,47.24,47.29,47.21,47.25,19800.0,35.311,35.3484,35.2886,35.3185,19800.0
2013-03-13 15:00:00,47.25,47.29,47.2,47.21,21300.0,35.3185,35.3484,35.2811,35.2886,21300.0
2013-03-13 15:05:00,47.2,47.25,47.18,47.18,17400.0,35.2811,35.3185,35.2661,35.2661,17400.0
2013-03-13 15:10:00,47.19,47.25,47.18,47.25,24900.0,35.2736,35.3185,35.2661,35.3185,24900.0
2013-03-13 15:15:00,47.24,47.25,47.2,47.25,22700.0,35.311,35.3185,35.2811,35.3185,22700.0
2013-03-13 15:20:00,47.24,47.25,47.18,47.21,31600.0,35.311,35.3185,35.2661,35.2886,31600.0
2013-03-13 15:25:00,47.21,47.26,47.2,47.22,23900.0,35.2886,35.3259,35.2811,35.296,23900.0
2013-03-13 15:30:00,47.22,47.22,47.2,47.21,28500.0,35.296,35.296,35.2811,35.2886,28500.0
2013-03-13 15:35:00,47.21,47.23,47.2,47.22,30000.0,35.2886,35.3035,35.2811,35.296,30000.0
2013-03-13 15:40:00,47.22,47.3,47.21,47.28,41600.0,35.296,35.3558,35.2886,35.3409,41600.0
2013-03-13 15:45:00,47.29,47.3,47.23,47.27,46300.0,35.3484,35.3558,35.3035,35.3334,46300.0
2013-03-13 15:50:00,47.28,47.28,47.2,47.21,79000.0,35.3409,35.3409,35.2811,35.2886,79000.0
2013-03-13 15:55:00,47.21,47.24,47.09,47.15,110500.0,35.2886,35.311,35.1989,35.2437,110500.0
2013-03-14 09:30:00,47.31,47.4,47.11,47.32,43800.0,35.3633,35.4306,35.2138,35.3708,43800.0
2013-03-14 09:35:00,47.35,47.4,47.21,47.34,27400.0,35.3932,35.4306,35.2886,35.3857,27400.0
2013-03-14 09:40:00,47.34,47.37,47.23,47.28,23900.0,35.3857,35.4082,35.3035,35.3409,23900.0
2013-03-14 09:45:00,47.27,47.46,47.27,47.39,31900.0,35.3334,35.4754,35.3334,35.4231,31900.0
2013-03-14 09:50:00,47.4,47.64,47.39,47.59,42700.0,35.4306,35.61,35.4231,35.5726,42700.0
2013-03-14 09:55:00,47.6,47.61,47.5,47.5,44700.0,35.5801,35.5876,35.5053,35.5053,44700.0
2013-03-14 10:00:00,47.51,47.69,47.5,47.64,40500.0,35.5128,35.6474,35.5053,35.61,40500.0
2013-03-14 10:05:00,47.65,47.74,47.62,47.74,38300.0,35.6175,35.6847,35.595,35.6847,38300.0
2013-03-14 10:10:00,47.72,47.74,47.62,47.62,33300.0,35.6698,35.6847,35.595,35.595,33300.0
2013-03-14 10:15:00,47.62,47.65,47.48,47.48,21100.0,35.595,35.6175,35.4904,35.4904,21100.0
2013-03-14 10:20:00,47.48,47.53,47.4,47.5,19700.0,35.4904,35.5278,35.4306,35.5053,19700.0
2013-03-14 10:25:00,47.5,47.55,47.5,47.55,19800.0,35.5053,35.5427,35.5053,35.5427,19800.0
2013-03-14 10:30:00,47.56,47.62,47.5,47.62,18300.0,35.5502,35.595,35.5053,35.595,18300.0
2013-03-14 10:35:00,47.61,47.61,47.54,47.59,17900.0,35.5876,35.5876,35.5352,35.5726,17900.0
2013-03-14 10:40:00,47.58,47.62,47.53,47.55,17700.0,35.5651,35.595,35.5278,35.5427,17700.0
2013-03-14 10:45:00,47.58,47.65,47.57,47.63,17200.0,35.5651,35.6175,35.5577,35.6025,17200.0
2013-03-14 10:50:00,47.65,47.65,47.55,47.61,14500.0,35.6175,35.6175,35.5427,35.5876,14500.0
2013-03-14 10:55:00,47.61,47.61,47.54,47.55,17800.0,35.5876,35.5876,35.5352,35.5427,17800.0
2013-03-14 11:00:00,47.55,47.57,47.5,47.57,16100.0,35.5427,35.5577,35.5053,35.5577,16100.0
2013-03-14 11:05:00,47.56,47.59,47.54,47.56,23100.0,35.5502,35.5726,35.5352,35.5502,23100.0
2013-03-14 11:10:00,47.57,47.6,47.56,47.59,13000.0,35.5577,35.5801,35.5502,35.5726,13000.0
2013-03-14 11:15:00,47.6,47.65,47.56,47.65,16400.0,35.5801,35.6175,35.5502,35.6175,16400.0
2013-03-14 11:20:00,47.67,47.72,47.67,47.67,11000.0,35.6324,35.6698,35.6324,35.6324,11000.0
2013-03-14 11:25:00,47.67,47.67,47.59,47.63,14900.0,35.6324,35.6324,35.5726,35.6025,14900.0
2013-03-14 11:30:00,47.64,47.64,47.54,47.59,17000.0,35.61,35.61,35.5352,35.5726,17000.0
2013-03-14 11:35:00,47.6,47.65,47.6,47.61,8800.0,35.5801,35.6175,35.5801,35.5876,8800.0
2013-03-14 11:40:00,47.62,47.62,47.55,47.58,20100.0,35.595,35.595,35.5427,35.5651,20100.0
2013-03-14 11:45:00,47.58,47.61,47.56,47.6,12600.0,35.5651,35.5876,35.5502,35.5801,12600.0
2013-03-14 11:50:00,47.61,47.63,47.57,47.59,24900.0,35.5876,35.6025,35.5577,35.5726,24900.0
2013-03-14 11:55:00,47.59,47.62,47.55,47.57,17500.0,35.5726,35.595,35.5427,35.5577,17500.0
2013-03-14 12:00:00,47.57,47.58,47.56,47.57,11100.0,35.5577,35.5651,35.5502,35.5577,11100.0
2013-03-14 12:05:00,47.57,47.6,47.57,47.57,14800.0,35.5577,35.5801,35.5577,35.5577,14800.0
2013-03-14 12:10:00,47.56,47.59,47.55,47.57,17000.0,35.5502,35.5726,35.5427,35.5577,17000.0
2013-03-14 12:15:00,47.57,47.59,47.5,47.51,16800.0,35.5577,35.5726,35.5053,35.5128,16800.0
2013-03-14 12:20:00,47.52,47.53,47.48,47.48,14000.0,35.5203,35.5278,35.4904,35.4904,14000.0
2013-03-14 12:25:00,47.48,47.53,47.45,47.5,18300.0,35.4904,35.5278,35.468,35.5053,18300.0
2013-03-14 12:30:00,47.52,47.57,47.51,47.52,17900.0,35.5203,35.5577,35.5128,35.5203,17900.0
2013-03-14 12:35:00,47.53,47.58,47.52,47.58,12600.0,35.5278,35.5651,35.5203,35.5651,12600.0
2013-03-14 12:40:00,47.59,47.59,47.53,47.55,18400.0,35.5726,35.5726,35.5278,35.5427,18400.0
2013-03-14 12:45:00,47.55,47.58,47.48,47.49,15200.0,35.5427,35.5651,35.4904,35.4979,15200.0
2013-03-14 12:50:00,47.49,47.5,47.48,47.49,11600.0,35.4979,35.5053,35.4904,35.4979,11600.0
2013-03-14 12:55:00,47.48,47.55,47.48,47.51,18300.0,35.4904,35.5427,35.4904,35.5128,18300.0
2013-03-14 13:00:00,47.53,47.6,47.53,47.59,12100.0,35.5278,35.5801,35.5278,35.5726,12100.0
2013-03-14 13:05:00,47.6,47.6,47.56,47.59,18300.0,35.5801,35.5801,35.5502,35.5726,18300.0
2013-03-14 13:10:00,47.6,47.6,47.54,47.55,14800.0,35.5801,35.5801,35.5352,35.5427,14800.0
2013-03-14 13:15:00,47.54,47.57,47.45,47.45,20200.0,35.5352,35.5577,35.468,35.468,20200.0
2013-03-14 13:20:00,47.46,47.46,47.44,47.44,13400.0,35.4754,35.4754,35.4605,35.4605,13400.0
2013-03-14 13:25:00,47.43,47.43,47.38,47.39,14200.0,35.453,35.453,35.4156,35.4231,14200.0
2013-03-14 13:30:00,47.39,47.41,47.36,47.37,15500.0,35.4231,35.4381,35.4007,35.4082,15500.0
2013-03-14 13:35:00,47.36,47.4,47.35,47.39,12100.0,35.4007,35.4306,35.3932,35.4231,12100.0
2013-03-14 13:40:00,47.39,47.45,47.37,47.45,13400.0,35.4231,35.468,35.4082,35.468,13400.0
2013-03-14 13:45:00,47.45,47.54,47.45,47.54,9200.0,35.468,35.5352,35.468,35.5352,9200.0
2013-03-14 13:50:00,47.54,47.59,47.54,47.59,13600.0,35.5352,35.5726,35.5352,35.5726,13600.0
2013-03-14 13:55:00,47.6,47.6,47.57,47.58,26400.0,35.5801,35.5801,35.5577,35.5651,26400.0
2013-03-14 14:00:00,47.59,47.59,47.57,47.57,11800.0,35.5726,35.5726,35.5577,35.5577,11800.0
2013-03-14 14:05:00,47.57,47.59,47.55,47.55,10700.0,35.5577,35.5726,35.5427,35.5427,10700.0
2013-03-14 14:10:00,47.55,47.58,47.55,47.55,18500.0,35.5427,35.5651,35.5427,35.5427,18500.0
2013-03-14 14:15:00,47.54,47.56,47.52,47.52,20000.0,35.5352,35.5502,35.5203,35.5203,20000.0
2013-03-14 14:20:00,47.52,47.53,47.48,47.48,51600.0,35.5203,35.5278,35.4904,35.4904,51600.0
2013-03-14 14:25:00,47.49,47.55,47.47,47.52,27300.0,35.4979,35.5427,35.4829,35.5203,27300.0
2013-03-14 14:30:00,47.53,47.56,47.48,47.49,31700.0,35.5278,35.5502,35.4904,35.4979,31700.0
2013-03-14 14:35:00,47.5,47.52,47.47,47.48,15100.0,35.5053,35.5203,35.4829,35.4904,15100.0
2013-03-14 14:40:00,47.48,47.49,47.48,47.49,31300.0,35.4904,35.4979,35.4904,35.4979,31300.0
2013-03-14 14:45:00,47.5,47.54,47.49,47.53,13700.0,35.5053,35.5352,35.4979,35.5278,13700.0
2013-03-14 14:50:00,47.54,47.54,47.51,47.52,12100.0,35.5352,35.5352,35.5128,35.5203,12100.0
2013-03-14 14:55:00,47.51,47.52,47.47,47.5,30600.0,35.5128,35.5203,35.4829,35.5053,30600.0
2013-03-14 15:00:00,47.5,47.52,47.43,47.45,45100.0,35.5053,35.5203,35.453,35.468,45100.0
2013-03-14 15:05:00,47.45,47.45,47.39,47.4,32100.0,35.468,35.468,35.4231,35.4306,32100.0
2013-03-14 15:10:00,47.41,47.41,47.36,47.39,34700.0,35.4381,35.4381,35.4007,35.4231,34700.0
2013-03-14 15:15:00,47.38,47.43,47.38,47.41,28900.0,35.4156,35.453,35.4156,35.4381,28900.0
2013-03-14 15:20:00,47.41,47.47,47.41,47.43,39100.0,35.4381,35.4829,35.4381,35.453,39100.0
2013-03-14 15:25:00,47.43,47.47,47.42,47.44,36500.0,35.453,35.4829,35.4455,35.4605,36500.0
2013-03-14 15:30:00,47.44,47.47,47.41,47.45,36900.0,35.4605,35.4829,35.4381,35.468,36900.0
2013-03-14 15:35:00,47.45,47.47,47.43,47.47,31300.0,35.468,35.4829,35.453,35.4829,31300.0
2013-03-14 15:40:00,47.46,47.52,47.46,47.51,36000.0,35.4754,35.5203,35.4754,35.5128,36000.0
2013-03-14 15:45:00,47.51,47.57,47.5,47.56,64500.0,35.5128,35.5577,35.5053,35.5502,64500.0
2013-03-14 15:50:00,47.56,47.57,47.53,47.56,61900.0,35.5502,35.5577,35.5278,35.5502,61900.0
2013-03-14 15:55:00,47.57,47.57,47.51,47.51,89400.0,35.5577,35.5577,35.5128,35.5128,89400.0
2013-03-15 09:30:00,47.55,47.74,47.52,47.6,142600.0,35.5427,35.6847,35.5203,35.5801,142600.0
2013-03-15 09:35:00,47.62,47.63,47.5,47.59,16200.0,35.595,35.6025,35.5053,35.5726,16200.0
2013-03-15 09:40:00,47.6,47.65,47.56,47.61,14600.0,35.5801,35.6175,35.5502,35.5876,14600.0
2013-03-15 09:45:00,47.61,47.69,47.57,47.69,9700.0,35.5876,35.6474,35.5577,35.6474,9700.0
2013-03-15 09:50:00,47.72,47.73,47.58,47.59,16700.0,35.6698,35.6773,35.5651,35.5726,16700.0
2013-03-15 09:55:00,47.57,47.58,47.33,47.35,27800.0,35.5577,35.5651,35.3783,35.3932,27800.0
2013-03-15 10:00:00,47.34,47.39,47.2,47.28,20800.0,35.3857,35.4231,35.2811,35.3409,20800.0
2013-03-15 10:05:00,47.26,47.35,47.23,47.25,19900.0,35.3259,35.3932,35.3035,35.3185,19900.0
2013-03-15 10:10:00,47.22,47.36,47.18,47.28,49400.0,35.296,35.4007,35.2661,35.3409,49400.0
2013-03-15 10:15:00,47.27,47.35,47.23,47.33,14400.0,35.3334,35.3932,35.3035,35.3783,14400.0
2013-03-15 10:20:00,47.35,47.44,47.33,47.35,16800.0,35.3932,35.4605,35.3783,35.3932,16800.0
2013-03-15 10:25:00,47.34,47.36,47.32,47.35,14900.0,35.3857,35.4007,35.3708,35.3932,14900.0
2013-03-15 10:30:00,47.35,47.37,47.27,47.27,31400.0,35.3932,35.4082,35.3334,35.3334,31400.0
2013-03-15 10:35:00,47.29,47.33,47.26,47.31,13500.0,35.3484,35.3783,35.3259,35.3633,13500.0
2013-03-15 10:40:00,47.3,47.37,47.3,47.35,12600.0,35.3558,35.4082,35.3558,35.3932,12600.0
2013-03-15 10:45:00,47.36,47.36,47.25,47.25,14000.0,35.4007,35.4007,35.3185,35.3185,14000.0
2013-03-15 10:50:00,47.27,47.33,47.25,47.33,13700.0,35.3334,35.3783,35.3185,35.3783,13700.0
2013-03-15 10:55:00,47.32,47.33,47.3,47.31,8900.0,35.3708,35.3783,35.3558,35.3633,8900.0
2013-03-15 11:00:00,47.31,47.34,47.27,47.33,14400.0,35.3633,35.3857,35.3334,35.3783,14400.0
2013-03-15 11:05:00,47.32,47.35,47.32,47.33,9400.0,35.3708,35.3932,35.3708,35.3783,9400.0
2013-03-15 11:10:00,47.34,47.36,47.29,47.3,21600.0,35.3857,35.4007,35.3484,35.3558,21600.0
2013-03-15 11:15:00,47.31,47.35,47.31,47.35,11100.0,35.3633,35.3932,35.3633,35.3932,11100.0
2013-03-15 11:20:00,47.38,47.42,47.35,47.42,10400.0,35.4156,35.4455,35.3932,35.4455,10400.0
2013-03-15 11:25:00,47.45,47.54,47.42,47.48,11200.0,35.468,35.5352,35.4455,35.4904,11200.0
2013-03-15 11:30:00,47.47,47.47,47.37,47.39,17100.0,35.4829,35.4829,35.4082,35.4231,17100.0
2013-03-15 11:35:00,47.39,47.39,47.37,47.39,7800.0,35.4231,35.4231,35.4082,35.4231,7800.0
2013-03-15 11:40:00,47.4,47.4,47.33,47.38,12300.0,35.4306,35.4306,35.3783,35.4156,12300.0
2013-03-15 11:45:00,47.39,47.45,47.39,47.44,11300.0,35.4231,35.468,35.4231,35.4605,11300.0
2013-03-15 11:50:00,47.43,47.45,47.42,47.42,11100.0,35.453,35.468,35.4455,35.4455,11100.0
2013-03-15 11:55:00,47.41,47.44,47.4,47.43,11500.0,35.4381,35.4605,35.4306,35.453,11500.0
2013-03-15 12:00:00,47.43,47.44,47.4,47.41,5700.0,35.453,35.4605,35.4306,35.4381,5700.0
2013-03-15 12:05:00,47.41,47.42,47.33,47.35,15200.0,35.4381,35.4455,35.3783,35.3932,15200.0
2013-03-15 12:10:00,47.35,47.39,47.33,47.33,9700.0,35.3932,35.4231,35.3783,35.3783,9700.0
2013-03-15 12:15:00,47.34,47.38,47.32,47.38,5300.0,35.3857,35.4156,35.3708,35.4156,5300.0
2013-03-15 12:20:00,47.37,47.43,47.36,47.41,14900.0,35.4082,35.453,35.4007,35.4381,14900.0
2013-03-15 12:25:00,47.4,47.41,47.37,47.41,10100.0,35.4306,35.4381,35.4082,35.4381,10100.0
2013-03-15 12:30:00,47.4,47.43,47.38,47.43,16400.0,35.4306,35.453,35.4156,35.453,16400.0
2013-03-15 12:35:00,47.42,47.43,47.38,47.4,13300.0,35.4455,35.453,35.4156,35.4306,13300.0
2013-03-15 12:40:00,47.39,47.4,47.37,47.4,11300.0,35.4231,35.4306,35.4082,35.4306,11300.0
2013-03-15 12:45:00,47.4,47.41,47.37,47.38,12800.0,35.4306,35.4381,35.4082,35.4156,12800.0
2013-03-15 12:50:00,47.38,47.39,47.31,47.36,15500.0,35.4156,35.4231,35.3633,35.4007,15500.0
2013-03-15 12:55:00,47.36,47.37,47.33,47.34,8300.0,35.4007,35.4082,35.3783,35.3857,8300.0
2013-03-15 13:00:00,47.34,47.38,47.3,47.34,12200.0,35.3857,35.4156,35.3558,35.3857,12200.0
2013-03-15 13:05:00,47.35,47.36,47.34,47.36,8600.0,35.3932,35.4007,35.3857,35.4007,8600.0
2013-03-15 13:10:00,47.36,47.38,47.31,47.31,6500.0,35.4007,35.4156,35.3633,35.3633,6500.0
2013-03-15 13:15:00,47.31,47.31,47.23,47.24,12400.0,35.3633,35.3633,35.3035,35.311,12400.0
2013-03-15 13:20:00,47.25,47.25,47.21,47.25,10400.0,35.3185,35.3185,35.2886,35.3185,10400.0
2013-03-15 13:25:00,47.25,47.26,47.21,47.22,8300.0,35.3185,35.3259,35.2886,35.296,8300.0
2013-03-15 13:30:00,47.22,47.26,47.21,47.26,6200.0,35.296,35.3259,35.2886,35.3259,6200.0
2013-03-15 13:35:00,47.26,47.35,47.23,47.23,30200.0,35.3259,35.3932,35.3035,35.3035,30200.0
2013-03-15 13:40:00,47.23,47.25,47.21,47.25,8500.0,35.3035,35.3185,35.2886,35.3185,8500.0
2013-03-15 13:45:00,47.26,47.37,47.21,47.24,37300.0,35.3259,35.4082,35.2886,35.311,37300.0
2013-03-15 13:50:00,47.23,47.23,47.19,47.2,10500.0,35.3035,35.3035,35.2736,35.2811,10500.0
2013-03-15 13:55:00,47.21,47.22,47.11,47.12,22000.0,35.2886,35.296,35.2138,35.2213,22000.0
2013-03-15 14:00:00,47.12,47.22,47.11,47.21,11700.0,35.2213,35.296,35.2138,35.2886,11700.0
2013-03-15 14:05:00,47.21,47.27,47.19,47.26,48300.0,35.2886,35.3334,35.2736,35.3259,48300.0
2013-03-15 14:10:00,47.26,47.3,47.25,47.26,12600.0,35.3259,35.3558,35.3185,35.3259,12600.0
2013-03-15 14:15:00,47.25,47.3,47.25,47.27,9100.0,35.3185,35.3558,35.3185,35.3334,9100.0
2013-03-15 14:20:00,47.26,47.28,47.22,47.28,12700.0,35.3259,35.3409,35.296,35.3409,12700.0
2013-03-15 14:25:00,47.29,47.3,47.24,47.26,22900.0,35.3484,35.3558,35.311,35.3259,22900.0
2013-03-15 14:30:00,47.28,47.32,47.21,47.24,42300.0,35.3409,35.3708,35.2886,35.311,42300.0
2013-03-15 14:35:00,47.23,47.24,47.17,47.19,15300.0,35.3035,35.311,35.2587,35.2736,15300.0
2013-03-15 14:40:00,47.19,47.21,47.16,47.17,18500.0,35.2736,35.2886,35.2512,35.2587,18500.0
2013-03-15 14:45:00,47.17,47.21,47.13,47.13,17200.0,35.2587,35.2886,35.2288,35.2288,17200.0
2013-03-15 14:50:00,47.13,47.15,47.09,47.12,21000.0,35.2288,35.2437,35.1989,35.2213,21000.0
2013-03-15 14:55:00,47.11,47.13,47.09,47.1,12900.0,35.2138,35.2288,35.1989,35.2063,12900.0
2013-03-15 15:00:00,47.11,47.22,47.1,47.17,23200.0,35.2138,35.296,35.2063,35.2587,23200.0
2013-03-15 15:05:00,47.18,47.22,47.17,47.2,28000.0,35.2661,35.296,35.2587,35.2811,28000.0
2013-03-15 15:10:00,47.2,47.22,47.16,47.16,22200.0,35.2811,35.296,35.2512,35.2512,22200.0
2013-03-15 15:15:00,47.15,47.15,47.1,47.11,28200.0,35.2437,35.2437,35.2063,35.2138,28200.0
2013-03-15 15:20:00,47.11,47.14,47.08,47.1,30000.0,35.2138,35.2362,35.1914,35.2063,30000.0
2013-03-15 15:25:00,47.1,47.1,47.03,47.08,50700.0,35.2063,35.2063,35.154,35.1914,50700.0
2013-03-15 15:30:00,47.07,47.12,47.03,47.11,50700.0,35.1839,35.2213,35.154,35.2138,50700.0
2013-03-15 15:35:00,47.11,47.16,47.09,47.14,61800.0,35.2138,35.2512,35.1989,35.2362,61800.0
2013-03-15 15:40:00,47.13,47.18,47.1,47.1,41900.0,35.2288,35.2661,35.2063,35.2063,41900.0
2013-03-15 15:45:00,47.1,47.11,47.02,47.04,88200.0,35.2063,35.2138,35.1465,35.1615,88200.0
2013-03-15 15:50:00,47.04,47.05,46.97,47.01,97600.0,35.1615,35.169,35.1092,35.1391,97600.0
2013-03-15 15:55:00,47.0,47.02,47.0,47.01,148400.0,35.1316,35.1465,35.1316,35.1391,148400.0
2013-03-18 09:30:00,46.74,46.88,46.65,46.76,59900.0,34.9372,35.0419,34.87,34.9522,59900.0
2013-03-18 09:35:00,46.76,46.89,46.75,46.87,34200.0,34.9522,35.0494,34.9447,35.0344,34200.0
2013-03-18 09:40:00,46.88,47.1,46.86,47.07,41500.0,35.0419,35.2063,35.0269,35.1839,41500.0
2013-03-18 09:45:00,47.07,47.16,46.99,47.1,36300.0,35.1839,35.2512,35.1241,35.2063,36300.0
2013-03-18 09:50:00,47.11,47.18,47.0,47.15,36600.0,35.2138,35.2661,35.1316,35.2437,36600.0
2013-03-18 09:55:00,47.19,47.34,47.19,47.33,14800.0,35.2736,35.3857,35.2736,35.3783,14800.0
2013-03-18 10:00:00,47.32,47.45,47.28,47.39,26500.0,35.3708,35.468,35.3409,35.4231,26500.0
2013-03-18 10:05:00,47.37,47.4,47.26,47.26,13900.0,35.4082,35.4306,35.3259,35.3259,13900.0
2013-03-18 10:10:00,47.27,47.27,47.2,47.25,15200.0,35.3334,35.3334,35.2811,35.3185,15200.0
2013-03-18 10:15:00,47.26,47.32,47.25,47.27,20200.0,35.3259,35.3708,35.3185,35.3334,20200.0
2013-03-18 10:20:00,47.27,47.37,47.26,47.31,19500.0,35.3334,35.4082,35.3259,35.3633,19500.0
2013-03-18 10:25:00,47.33,47.37,47.31,47.31,12900.0,35.3783,35.4082,35.3633,35.3633,12900.0
2013-03-18 10:30:00,47.35,47.39,47.32,47.38,15400.0,35.3932,35.4231,35.3708,35.4156,15400.0
2013-03-18 10:35:00,47.38,47.41,47.36,47.41,13600.0,35.4156,35.4381,35.4007,35.4381,13600.0
2013-03-18 10:40:00,47.43,47.48,47.38,47.38,37100.0,35.453,35.4904,35.4156,35.4156,37100.0
2013-03-18 10:45:00,47.37,47.54,47.35,47.5,31600.0,35.4082,35.5352,35.3932,35.5053,31600.0
2013-03-18 10:50:00,47.51,47.55,47.41,47.42,28200.0,35.5128,35.5427,35.4381,35.4455,28200.0
2013-03-18 10:55:00,47.41,47.41,47.37,47.39,12400.0,35.4381,35.4381,35.4082,35.4231,12400.0
2013-03-18 11:00:00,47.39,47.49,47.34,47.46,23400.0,35.4231,35.4979,35.3857,35.4754,23400.0
2013-03-18 11:05:00,47.48,47.59,47.44,47.56,22500.0,35.4904,35.5726,35.4605,35.5502,22500.0
2013-03-18 11:10:00,47.56,47.63,47.56,47.6,12400.0,35.5502,35.6025,35.5502,35.5801,12400.0
2013-03-18 11:15:00,47.6,47.65,47.38,47.45,59300.0,35.5801,35.6175,35.4156,35.468,59300.0
2013-03-18 11:20:00,47.48,47.51,47.48,47.5,13200.0,35.4904,35.5128,35.4904,35.5053,13200.0
2013-03-18 11:25:00,47.5,47.52,47.36,47.38,15900.0,35.5053,35.5203,35.4007,35.4156,15900.0
2013-03-18 11:30:00,47.38,47.43,47.36,47.39,10400.0,35.4156,35.453,35.4007,35.4231,10400.0
2013-03-18 11:35:00,47.4,47.42,47.29,47.4,21500.0,35.4306,35.4455,35.3484,35.4306,21500.0
2013-03-18 11:40:00,47.41,47.43,47.39,47.39,8900.0,35.4381,35.453,35.4231,35.4231,8900.0
2013-03-18 11:45:00,47.39,47.52,47.39,47.52,11100.0,35.4231,35.5203,35.4231,35.5203,11100.0
2013-03-18 11:50:00,47.53,47.53,47.41,47.47,21400.0,35.5278,35.5278,35.4381,35.4829,21400.0
2013-03-18 11:55:00,47.48,47.58,47.48,47.57,11900.0,35.4904,35.5651,35.4904,35.5577,11900.0
2013-03-18 12:00:00,47.58,47.62,47.57,47.58,31900.0,35.5651,35.595,35.5577,35.5651,31900.0
2013-03-18 12:05:00,47.58,47.69,47.58,47.6,20600.0,35.5651,35.6474,35.5651,35.5801,20600.0
2013-03-18 12:10:00,47.61,47.71,47.61,47.63,23200.0,35.5876,35.6623,35.5876,35.6025,23200.0
2013-03-18 12:15:00,47.63,47.69,47.58,47.66,15900.0,35.6025,35.6474,35.5651,35.6249,15900.0
2013-03-18 12:20:00,47.66,47.68,47.6,47.65,15800.0,35.6249,35.6399,35.5801,35.6175,15800.0
2013-03-18 12:25:00,47.65,47.69,47.65,47.68,19800.0,35.6175,35.6474,35.6175,35.6399,19800.0
2013-03-18 12:30:00,47.68,47.7,47.61,47.61,16200.0,35.6399,35.6548,35.5876,35.5876,16200.0
2013-03-18 12:35:00,47.62,47.7,47.57,47.7,11100.0,35.595,35.6548,35.5577,35.6548,11100.0
2013-03-18 12:40:00,47.7,47.75,47.69,47.7,24200.0,35.6548,35.6922,35.6474,35.6548,24200.0
2013-03-18 12:45:00,47.7,47.73,47.7,47.73,11200.0,35.6548,35.6773,35.6548,35.6773,11200.0
2013-03-18 12:50:00,47.74,47.75,47.71,47.72,17000.0,35.6847,35.6922,35.6623,35.6698,17000.0
2013-03-18 12:55:00,47.72,47.74,47.72,47.74,15100.0,35.6698,35.6847,35.6698,35.6847,15100.0
2013-03-18 13:00:00,47.74,47.74,47.67,47.73,17700.0,35.6847,35.6847,35.6324,35.6773,17700.0
2013-03-18 13:05:00,47.73,47.82,47.71,47.82,26100.0,35.6773,35.7445,35.6623,35.7445,26100.0
2013-03-18 13:10:00,47.82,47.9,47.79,47.89,14900.0,35.7445,35.8043,35.7221,35.7968,14900.0
2013-03-18 13:15:00,47.89,47.89,47.82,47.83,13100.0,35.7968,35.7968,35.7445,35.752,13100.0
2013-03-18 13:20:00,47.83,47.83,47.69,47.7,17600.0,35.752,35.752,35.6474,35.6548,17600.0
2013-03-18 13:25:00,47.7,47.72,47.64,47.7,14100.0,35.6548,35.6698,35.61,35.6548,14100.0
2013-03-18 13:30:00,47.71,47.74,47.68,47.73,14500.0,35.6623,35.6847,35.6399,35.6773,14500.0
2013-03-18 13:35:00,47.72,47.73,47.67,47.67,11500.0,35.6698,35.6773,35.6324,35.6324,11500.0
2013-03-18 13:40:00,47.67,47.7,47.66,47.7,13000.0,35.6324,35.6548,35.6249,35.6548,13000.0
2013-03-18 13:45:00,47.69,47.7,47.68,47.7,17500.0,35.6474,35.6548,35.6399,35.6548,17500.0
2013-03-18 13:50:00,47.69,47.73,47.68,47.73,25200.0,35.6474,35.6773,35.6399,35.6773,25200.0
2013-03-18 13:55:00,47.72,47.73,47.59,47.59,13200.0,35.6698,35.6773,35.5726,35.5726,13200.0
2013-03-18 14:00:00,47.6,47.63,47.59,47.59,14900.0,35.5801,35.6025,35.5726,35.5726,14900.0
2013-03-18 14:05:00,47.59,47.6,47.58,47.59,9900.0,35.5726,35.5801,35.5651,35.5726,9900.0
2013-03-18 14:10:00,47.59,47.6,47.54,47.6,10200.0,35.5726,35.5801,35.5352,35.5801,10200.0
2013-03-18 14:15:00,47.59,47.63,47.56,47.57,18400.0,35.5726,35.6025,35.5502,35.5577,18400.0
2013-03-18 14:20:00,47.57,47.69,47.55,47.68,16200.0,35.5577,35.6474,35.5427,35.6399,16200.0
2013-03-18 14:25:00,47.67,47.67,47.62,47.66,7300.0,35.6324,35.6324,35.595,35.6249,7300.0
2013-03-18 14:30:00,47.66,47.66,47.59,47.61,21400.0,35.6249,35.6249,35.5726,35.5876,21400.0
2013-03-18 14:35:00,47.62,47.67,47.61,47.65,12400.0,35.595,35.6324,35.5876,35.6175,12400.0
2013-03-18 14:40:00,47.64,47.69,47.63,47.67,10000.0,35.61,35.6474,35.6025,35.6324,10000.0
2013-03-18 14:45:00,47.67,47.67,47.6,47.61,11000.0,35.6324,35.6324,35.5801,35.5876,11000.0
2013-03-18 14:50:00,47.61,47.61,47.52,47.59,10400.0,35.5876,35.5876,35.5203,35.5726,10400.0
2013-03-18 14:55:00,47.59,47.59,47.51,47.56,37800.0,35.5726,35.5726,35.5128,35.5502,37800.0
2013-03-18 15:00:00,47.56,47.61,47.53,47.56,22000.0,35.5502,35.5876,35.5278,35.5502,22000.0
2013-03-18 15:05:00,47.55,47.6,47.54,47.55,15500.0,35.5427,35.5801,35.5352,35.5427,15500.0
2013-03-18 15:10:00,47.56,47.59,47.54,47.54,16800.0,35.5502,35.5726,35.5352,35.5352,16800.0
2013-03-18 15:15:00,47.56,47.57,47.45,47.49,22600.0,35.5502,35.5577,35.468,35.4979,22600.0
2013-03-18 15:20:00,47.49,47.5,47.41,47.46,27200.0,35.4979,35.5053,35.4381,35.4754,27200.0
2013-03-18 15:25:00,47.46,47.48,47.41,47.45,46000.0,35.4754,35.4904,35.4381,35.468,46000.0
2013-03-18 15:30:00,47.44,47.46,47.37,47.38,40900.0,35.4605,35.4754,35.4082,35.4156,40900.0
2013-03-18 15:35:00,47.38,47.38,47.29,47.29,34300.0,35.4156,35.4156,35.3484,35.3484,34300.0
2013-03-18 15:40:00,47.3,47.34,47.25,47.29,34600.0,35.3558,35.3857,35.3185,35.3484,34600.0
2013-03-18 15:45:00,47.29,47.29,47.21,47.23,32000.0,35.3484,35.3484,35.2886,35.3035,32000.0
2013-03-18 15:50:00,47.23,47.32,47.23,47.23,35100.0,35.3035,35.3708,35.3035,35.3035,35100.0
2013-03-18 15:55:00,47.23,47.35,47.23,47.29,53100.0,35.3035,35.3932,35.3035,35.3484,53100.0
2013-03-19 09:30:00,47.36,47.37,47.23,47.3,45600.0,35.4007,35.4082,35.3035,35.3558,45600.0
2013-03-19 09:35:00,47.27,47.34,47.22,47.22,8800.0,35.3334,35.3857,35.296,35.296,8800.0
2013-03-19 09:40:00,47.21,47.3,47.2,47.29,13900.0,35.2886,35.3558,35.2811,35.3484,13900.0
2013-03-19 09:45:00,47.26,47.32,47.21,47.32,12400.0,35.3259,35.3708,35.2886,35.3708,12400.0
2013-03-19 09:50:00,47.31,47.34,47.27,47.33,10900.0,35.3633,35.3857,35.3334,35.3783,10900.0
2013-03-19 09:55:00,47.31,47.42,47.27,47.41,11100.0,35.3633,35.4455,35.3334,35.4381,11100.0
2013-03-19 10:00:00,47.39,47.51,47.37,47.51,18900.0,35.4231,35.5128,35.4082,35.5128,18900.0
2013-03-19 10:05:00,47.48,47.51,47.45,47.45,35800.0,35.4904,35.5128,35.468,35.468,35800.0
2013-03-19 10:10:00,47.46,47.49,47.43,47.48,8800.0,35.4754,35.4979,35.453,35.4904,8800.0
2013-03-19 10:15:00,47.46,47.48,47.41,47.42,16100.0,35.4754,35.4904,35.4381,35.4455,16100.0
2013-03-19 10:20:00,47.42,47.42,47.26,47.27,11200.0,35.4455,35.4455,35.3259,35.3334,11200.0
2013-03-19 10:25:00,47.25,47.25,47.16,47.21,14300.0,35.3185,35.3185,35.2512,35.2886,14300.0
2013-03-19 10:30:00,47.19,47.19,47.11,47.14,11000.0,35.2736,35.2736,35.2138,35.2362,11000.0
2013-03-19 10:35:00,47.11,47.13,47.1,47.11,12000.0,35.2138,35.2288,35.2063,35.2138,12000.0
2013-03-19 10:40:00,47.1,47.17,47.1,47.12,11800.0,35.2063,35.2587,35.2063,35.2213,11800.0
2013-03-19 10:45:00,47.13,47.16,47.08,47.14,21100.0,35.2288,35.2512,35.1914,35.2362,21100.0
2013-03-19 10:50:00,47.17,47.17,47.14,47.15,7200.0,35.2587,35.2587,35.2362,35.2437,7200.0
2013-03-19 10:55:00,47.17,47.2,47.15,47.2,9600.0,35.2587,35.2811,35.2437,35.2811,9600.0
2013-03-19 11:00:00,47.18,47.37,47.15,47.35,24100.0,35.2661,35.4082,35.2437,35.3932,24100.0
2013-03-19 11:05:00,47.37,47.53,47.34,47.52,43100.0,35.4082,35.5278,35.3857,35.5203,43100.0
2013-03-19 11:10:00,47.5,47.52,47.45,47.48,18400.0,35.5053,35.5203,35.468,35.4904,18400.0
2013-03-19 11:15:00,47.5,47.55,47.49,47.53,17000.0,35.5053,35.5427,35.4979,35.5278,17000.0
2013-03-19 11:20:00,47.53,47.67,47.53,47.63,24700.0,35.5278,35.6324,35.5278,35.6025,24700.0
2013-03-19 11:25:00,47.62,47.62,47.51,47.53,26400.0,35.595,35.595,35.5128,35.5278,26400.0
2013-03-19 11:30:00,47.53,47.55,47.47,47.48,14400.0,35.5278,35.5427,35.4829,35.4904,14400.0
2013-03-19 11:35:00,47.51,47.51,47.47,47.49,7000.0,35.5128,35.5128,35.4829,35.4979,7000.0
2013-03-19 11:40:00,47.48,47.54,47.45,47.46,12000.0,35.4904,35.5352,35.468,35.4754,12000.0
2013-03-19 11:45:00,47.45,47.47,47.41,47.41,20800.0,35.468,35.4829,35.4381,35.4381,20800.0
2013-03-19 11:50:00,47.41,47.42,47.27,47.31,32500.0,35.4381,35.4455,35.3334,35.3633,32500.0
2013-03-19 11:55:00,47.3,47.37,47.24,47.26,19700.0,35.3558,35.4082,35.311,35.3259,19700.0
2013-03-19 12:00:00,47.27,47.31,47.24,47.3,17800.0,35.3334,35.3633,35.311,35.3558,17800.0
2013-03-19 12:05:00,47.29,47.29,47.22,47.25,12500.0,35.3484,35.3484,35.296,35.3185,12500.0
2013-03-19 12:10:00,47.23,47.26,47.17,47.18,17800.0,35.3035,35.3259,35.2587,35.2661,17800.0
2013-03-19 12:15:00,47.17,47.24,47.16,47.21,10500.0,35.2587,35.311,35.2512,35.2886,10500.0
2013-03-19 12:20:00,47.22,47.52,47.21,47.4,61600.0,35.296,35.5203,35.2886,35.4306,61600.0
2013-03-19 12:25:00,47.39,47.42,47.33,47.33,11100.0,35.4231,35.4455,35.3783,35.3783,11100.0
2013-03-19 12:30:00,47.33,47.37,47.26,47.27,6400.0,35.3783,35.4082,35.3259,35.3334,6400.0
2013-03-19 12:35:00,47.26,47.3,47.25,47.28,12000.0,35.3259,35.3558,35.3185,35.3409,12000.0
2013-03-19 12:40:00,47.3,47.37,47.29,47.35,10900.0,35.3558,35.4082,35.3484,35.3932,10900.0
2013-03-19 12:45:00,47.35,47.43,47.33,47.4,19100.0,35.3932,35.453,35.3783,35.4306,19100.0
2013-03-19 12:50:00,47.4,47.41,47.22,47.28,15000.0,35.4306,35.4381,35.296,35.3409,15000.0
2013-03-19 12:55:00,47.28,47.3,47.17,47.18,10900.0,35.3409,35.3558,35.2587,35.2661,10900.0
2013-03-19 13:00:00,47.2,47.2,47.16,47.16,11600.0,35.2811,35.2811,35.2512,35.2512,11600.0
2013-03-19 13:05:00,47.17,47.19,47.1,47.1,6400.0,35.2587,35.2736,35.2063,35.2063,6400.0
2013-03-19 13:10:00,47.1,47.11,47.02,47.04,12100.0,35.2063,35.2138,35.1465,35.1615,12100.0
2013-03-19 13:15:00,47.02,47.06,47.0,47.05,26200.0,35.1465,35.1764,35.1316,35.169,26200.0
2013-03-19 13:20:00,47.03,47.04,47.0,47.01,15500.0,35.154,35.1615,35.1316,35.1391,15500.0
2013-03-19 13:25:00,47.01,47.09,47.0,47.01,12400.0,35.1391,35.1989,35.1316,35.1391,12400.0
2013-03-19 13:30:00,47.02,47.09,47.02,47.05,11500.0,35.1465,35.1989,35.1465,35.169,11500.0
2013-03-19 13:35:00,47.04,47.09,46.97,47.04,39700.0,35.1615,35.1989,35.1092,35.1615,39700.0
2013-03-19 13:40:00,47.02,47.06,47.0,47.06,5700.0,35.1465,35.1764,35.1316,35.1764,5700.0
2013-03-19 13:45:00,47.05,47.11,47.01,47.1,12100.0,35.169,35.2138,35.1391,35.2063,12100.0
2013-03-19 13:50:00,47.1,47.12,47.05,47.07,15000.0,35.2063,35.2213,35.169,35.1839,15000.0
2013-03-19 13:55:00,47.06,47.16,47.05,47.14,16400.0,35.1764,35.2512,35.169,35.2362,16400.0
2013-03-19 14:00:00,47.16,47.21,47.15,47.19,7400.0,35.2512,35.2886,35.2437,35.2736,7400.0
2013-03-19 14:05:00,47.19,47.24,47.15,47.23,9000.0,35.2736,35.311,35.2437,35.3035,9000.0
2013-03-19 14:10:00,47.23,47.23,47.16,47.17,6300.0,35.3035,35.3035,35.2512,35.2587,6300.0
2013-03-19 14:15:00,47.16,47.18,47.08,47.11,11100.0,35.2512,35.2661,35.1914,35.2138,11100.0
2013-03-19 14:20:00,47.1,47.21,47.1,47.2,10700.0,35.2063,35.2886,35.2063,35.2811,10700.0
2013-03-19 14:25:00,47.19,47.21,47.14,47.17,5300.0,35.2736,35.2886,35.2362,35.2587,5300.0
2013-03-19 14:30:00,47.18,47.25,47.17,47.25,11200.0,35.2661,35.3185,35.2587,35.3185,11200.0
2013-03-19 14:35:00,47.24,47.26,47.22,47.25,9600.0,35.311,35.3259,35.296,35.3185,9600.0
2013-03-19 14:40:00,47.23,47.23,47.14,47.18,7600.0,35.3035,35.3035,35.2362,35.2661,7600.0
2013-03-19 14:45:00,47.19,47.19,47.11,47.12,9400.0,35.2736,35.2736,35.2138,35.2213,9400.0
2013-03-19 14:50:00,47.12,47.13,47.1,47.12,15800.0,35.2213,35.2288,35.2063,35.2213,15800.0
2013-03-19 14:55:00,47.12,47.2,47.11,47.15,7400.0,35.2213,35.2811,35.2138,35.2437,7400.0
2013-03-19 15:00:00,47.15,47.2,47.15,47.19,11500.0,35.2437,35.2811,35.2437,35.2736,11500.0
2013-03-19 15:05:00,47.15,47.18,47.13,47.15,13000.0,35.2437,35.2661,35.2288,35.2437,13000.0
2013-03-19 15:10:00,47.16,47.33,47.14,47.28,16800.0,35.2512,35.3783,35.2362,35.3409,16800.0
2013-03-19 15:15:00,47.27,47.28,47.19,47.22,11400.0,35.3334,35.3409,35.2736,35.296,11400.0
2013-03-19 15:20:00,47.2,47.26,47.17,47.23,17000.0,35.2811,35.3259,35.2587,35.3035,17000.0
2013-03-19 15:25:00,47.23,47.27,47.21,47.26,21600.0,35.3035,35.3334,35.2886,35.3259,21600.0
2013-03-19 15:30:00,47.27,47.27,47.18,47.22,42200.0,35.3334,35.3334,35.2661,35.296,42200.0
2013-03-19 15:35:00,47.22,47.28,47.21,47.24,14100.0,35.296,35.3409,35.2886,35.311,14100.0
2013-03-19 15:40:00,47.24,47.28,47.19,47.24,16500.0,35.311,35.3409,35.2736,35.311,16500.0
2013-03-19 15:45:00,47.23,47.25,47.16,47.17,18700.0,35.3035,35.3185,35.2512,35.2587,18700.0
2013-03-19 15:50:00,47.17,47.27,47.17,47.25,31100.0,35.2587,35.3334,35.2587,35.3185,31100.0
2013-03-19 15:55:00,47.24,47.27,47.2,47.25,43100.0,35.311,35.3334,35.2811,35.3185,43100.0
2013-03-20 09:30:00,47.45,47.88,47.34,47.73,49300.0,35.468,35.7894,35.3857,35.6773,49300.0
2013-03-20 09:35:00,47.78,47.78,47.61,47.68,15400.0,35.7146,35.7146,35.5876,35.6399,15400.0
2013-03-20 09:40:00,47.71,47.75,47.69,47.74,11600.0,35.6623,35.6922,35.6474,35.6847,11600.0
2013-03-20 09:45:00,47.73,47.75,47.67,47.71,7400.0,35.6773,35.6922,35.6324,35.6623,7400.0
2013-03-20 09:50:00,47.69,47.7,47.67,47.68,3200.0,35.6474,35.6548,35.6324,35.6399,3200.0
2013-03-20 09:55:00,47.7,47.75,47.49,47.59,59100.0,35.6548,35.6922,35.4979,35.5726,59100.0
2013-03-20 10:00:00,47.54,47.63,47.54,47.6,10700.0,35.5352,35.6025,35.5352,35.5801,10700.0
2013-03-20 10:05:00,47.59,47.62,47.55,47.62,11600.0,35.5726,35.595,35.5427,35.595,11600.0
2013-03-20 10:10:00,47.62,47.65,47.55,47.6,14800.0,35.595,35.6175,35.5427,35.5801,14800.0
2013-03-20 10:15:00,47.58,47.66,47.55,47.57,8600.0,35.5651,35.6249,35.5427,35.5577,8600.0
2013-03-20 10:20:00,47.57,47.61,47.54,47.6,10400.0,35.5577,35.5876,35.5352,35.5801,10400.0
2013-03-20 10:25:00,47.6,47.62,47.58,47.62,4900.0,35.5801,35.595,35.5651,35.595,4900.0
2013-03-20 10:30:00,47.64,47.64,47.6,47.61,3400.0,35.61,35.61,35.5801,35.5876,3400.0
2013-03-20 10:35:00,47.61,47.63,47.55,47.58,11200.0,35.5876,35.6025,35.5427,35.5651,11200.0
2013-03-20 10:40:00,47.57,47.6,47.53,47.59,6900.0,35.5577,35.5801,35.5278,35.5726,6900.0
2013-03-20 10:45:00,47.59,47.62,47.55,47.58,9000.0,35.5726,35.595,35.5427,35.5651,9000.0
2013-03-20 10:50:00,47.59,47.65,47.59,47.65,4300.0,35.5726,35.6175,35.5726,35.6175,4300.0
2013-03-20 10:55:00,47.66,47.66,47.59,47.63,7100.0,35.6249,35.6249,35.5726,35.6025,7100.0
2013-03-20 11:00:00,47.63,47.65,47.6,47.64,6300.0,35.6025,35.6175,35.5801,35.61,6300.0
2013-03-20 11:05:00,47.63,47.65,47.63,47.63,2000.0,35.6025,35.6175,35.6025,35.6025,2000.0
2013-03-20 11:10:00,47.63,47.66,47.62,47.62,7500.0,35.6025,35.6249,35.595,35.595,7500.0
2013-03-20 11:15:00,47.62,47.66,47.59,47.6,7300.0,35.595,35.6249,35.5726,35.5801,7300.0
2013-03-20 11:20:00,47.61,47.63,47.55,47.57,9200.0,35.5876,35.6025,35.5427,35.5577,9200.0
2013-03-20 11:25:00,47.59,47.62,47.56,47.56,4700.0,35.5726,35.595,35.5502,35.5502,4700.0
2013-03-20 11:30:00,47.56,47.6,47.56,47.56,3700.0,35.5502,35.5801,35.5502,35.5502,3700.0
2013-03-20 11:35:00,47.57,47.68,47.57,47.6,12100.0,35.5577,35.6399,35.5577,35.5801,12100.0
2013-03-20 11:40:00,47.6,47.6,47.5,47.5,3800.0,35.5801,35.5801,35.5053,35.5053,3800.0
2013-03-20 11:45:00,47.52,47.55,47.51,47.52,1600.0,35.5203,35.5427,35.5128,35.5203,1600.0
2013-03-20 11:50:00,47.51,47.51,47.47,47.51,8500.0,35.5128,35.5128,35.4829,35.5128,8500.0
2013-03-20 11:55:00,47.51,47.51,47.44,47.46,7300.0,35.5128,35.5128,35.4605,35.4754,7300.0
2013-03-20 12:00:00,47.45,47.51,47.45,47.48,4600.0,35.468,35.5128,35.468,35.4904,4600.0
2013-03-20 12:05:00,47.46,47.5,47.42,47.48,10500.0,35.4754,35.5053,35.4455,35.4904,10500.0
2013-03-20 12:10:00,47.47,47.48,47.46,47.47,1500.0,35.4829,35.4904,35.4754,35.4829,1500.0
2013-03-20 12:15:00,47.47,47.5,47.44,47.47,8400.0,35.4829,35.5053,35.4605,35.4829,8400.0
2013-03-20 12:20:00,47.47,47.5,47.47,47.5,6400.0,35.4829,35.5053,35.4829,35.5053,6400.0
2013-03-20 12:25:00,47.49,47.52,47.48,47.51,3900.0,35.4979,35.5203,35.4904,35.5128,3900.0
2013-03-20 12:30:00,47.51,47.53,47.5,47.51,6000.0,35.5128,35.5278,35.5053,35.5128,6000.0
2013-03-20 12:35:00,47.51,47.56,47.47,47.55,5400.0,35.5128,35.5502,35.4829,35.5427,5400.0
2013-03-20 12:40:00,47.54,47.6,47.54,47.59,5400.0,35.5352,35.5801,35.5352,35.5726,5400.0
2013-03-20 12:45:00,47.6,47.64,47.59,47.63,6100.0,35.5801,35.61,35.5726,35.6025,6100.0
2013-03-20 12:50:00,47.59,47.6,47.57,47.59,6600.0,35.5726,35.5801,35.5577,35.5726,6600.0
2013-03-20 12:55:00,47.58,47.58,47.56,47.57,11600.0,35.5651,35.5651,35.5502,35.5577,11600.0
2013-03-20 13:00:00,47.56,47.58,47.54,47.54,7300.0,35.5502,35.5651,35.5352,35.5352,7300.0
2013-03-20 13:05:00,47.53,47.56,47.48,47.48,11100.0,35.5278,35.5502,35.4904,35.4904,11100.0
2013-03-20 13:10:00,47.49,47.49,47.48,47.48,8400.0,35.4979,35.4979,35.4904,35.4904,8400.0
2013-03-20 13:15:00,47.49,47.5,47.49,47.49,8500.0,35.4979,35.5053,35.4979,35.4979,8500.0
2013-03-20 13:20:00,47.49,47.56,47.49,47.54,28900.0,35.4979,35.5502,35.4979,35.5352,28900.0
2013-03-20 13:25:00,47.53,47.54,47.5,47.51,11300.0,35.5278,35.5352,35.5053,35.5128,11300.0
2013-03-20 13:30:00,47.53,47.58,47.53,47.58,13400.0,35.5278,35.5651,35.5278,35.5651,13400.0
2013-03-20 13:35:00,47.58,47.61,47.57,47.58,7700.0,35.5651,35.5876,35.5577,35.5651,7700.0
2013-03-20 13:40:00,47.58,47.58,47.55,47.58,7500.0,35.5651,35.5651,35.5427,35.5651,7500.0
2013-03-20 13:45:00,47.58,47.61,47.56,47.61,6600.0,35.5651,35.5876,35.5502,35.5876,6600.0
2013-03-20 13:50:00,47.59,47.61,47.56,47.58,7600.0,35.5726,35.5876,35.5502,35.5651,7600.0
2013-03-20 13:55:00,47.57,47.58,47.41,47.41,26100.0,35.5577,35.5651,35.4381,35.4381,26100.0
2013-03-20 14:00:00,47.43,47.47,47.4,47.46,4900.0,35.453,35.4829,35.4306,35.4754,4900.0
2013-03-20 14:05:00,47.46,47.51,47.45,47.49,48300.0,35.4754,35.5128,35.468,35.4979,48300.0
2013-03-20 14:10:00,47.49,47.5,47.48,47.49,18400.0,35.4979,35.5053,35.4904,35.4979,18400.0
2013-03-20 14:15:00,47.5,47.55,47.49,47.52,27800.0,35.5053,35.5427,35.4979,35.5203,27800.0
2013-03-20 14:20:00,47.51,47.6,47.5,47.58,29000.0,35.5128,35.5801,35.5053,35.5651,29000.0
2013-03-20 14:25:00,47.6,47.6,47.54,47.58,8500.0,35.5801,35.5801,35.5352,35.5651,8500.0
2013-03-20 14:30:00,47.59,47.65,47.57,47.58,13200.0,35.5726,35.6175,35.5577,35.5651,13200.0
2013-03-20 14:35:00,47.58,47.65,47.58,47.64,8200.0,35.5651,35.6175,35.5651,35.61,8200.0
2013-03-20 14:40:00,47.65,47.68,47.63,47.66,7700.0,35.6175,35.6399,35.6025,35.6249,7700.0
2013-03-20 14:45:00,47.66,47.71,47.65,47.69,10600.0,35.6249,35.6623,35.6175,35.6474,10600.0
2013-03-20 14:50:00,47.7,47.74,47.69,47.7,7800.0,35.6548,35.6847,35.6474,35.6548,7800.0
2013-03-20 14:55:00,47.71,47.72,47.68,47.72,7100.0,35.6623,35.6698,35.6399,35.6698,7100.0
2013-03-20 15:00:00,47.71,47.72,47.63,47.68,11600.0,35.6623,35.6698,35.6025,35.6399,11600.0
2013-03-20 15:05:00,47.68,47.75,47.67,47.75,13700.0,35.6399,35.6922,35.6324,35.6922,13700.0
2013-03-20 15:10:00,47.75,47.79,47.74,47.78,16900.0,35.6922,35.7221,35.6847,35.7146,16900.0
2013-03-20 15:15:00,47.78,47.78,47.74,47.78,9100.0,35.7146,35.7146,35.6847,35.7146,9100.0
2013-03-20 15:20:00,47.77,47.8,47.77,47.79,9200.0,35.7072,35.7296,35.7072,35.7221,9200.0
2013-03-20 15:25:00,47.79,47.79,47.73,47.79,9200.0,35.7221,35.7221,35.6773,35.7221,9200.0
2013-03-20 15:30:00,47.78,47.78,47.7,47.76,11700.0,35.7146,35.7146,35.6548,35.6997,11700.0
2013-03-20 15:35:00,47.76,47.76,47.75,47.76,13800.0,35.6997,35.6997,35.6922,35.6997,13800.0
2013-03-20 15:40:00,47.76,47.86,47.75,47.86,30800.0,35.6997,35.7744,35.6922,35.7744,30800.0
2013-03-20 15:45:00,47.86,47.96,47.85,47.96,70600.0,35.7744,35.8492,35.7669,35.8492,70600.0
2013-03-20 15:50:00,47.95,47.95,47.77,47.78,63600.0,35.8417,35.8417,35.7072,35.7146,63600.0
2013-03-20 15:55:00,47.77,47.8,47.71,47.75,64000.0,35.7072,35.7296,35.6623,35.6922,64000.0
2013-03-21 09:30:00,47.47,47.73,47.47,47.72,10000.0,35.4829,35.6773,35.4829,35.6698,10000.0
2013-03-21 09:35:00,47.69,47.83,47.67,47.79,17200.0,35.6474,35.752,35.6324,35.7221,17200.0
2013-03-21 09:40:00,47.78,47.81,47.61,47.63,7800.0,35.7146,35.737,35.5876,35.6025,7800.0
2013-03-21 09:45:00,47.64,47.64,47.55,47.61,6300.0,35.61,35.61,35.5427,35.5876,6300.0
2013-03-21 09:50:00,47.58,47.61,47.55,47.58,8300.0,35.5651,35.5876,35.5427,35.5651,8300.0
2013-03-21 09:55:00,47.58,47.62,47.53,47.54,6400.0,35.5651,35.595,35.5278,35.5352,6400.0
2013-03-21 10:00:00,47.55,47.59,47.46,47.48,10400.0,35.5427,35.5726,35.4754,35.4904,10400.0
2013-03-21 10:05:00,47.46,47.52,47.42,47.47,11000.0,35.4754,35.5203,35.4455,35.4829,11000.0
2013-03-21 10:10:00,47.49,47.52,47.47,47.48,4000.0,35.4979,35.5203,35.4829,35.4904,4000.0
2013-03-21 10:15:00,47.48,47.51,47.35,47.38,18200.0,35.4904,35.5128,35.3932,35.4156,18200.0
2013-03-21 10:20:00,47.39,47.39,47.32,47.33,15100.0,35.4231,35.4231,35.3708,35.3783,15100.0
2013-03-21 10:25:00,47.34,47.42,47.3,47.37,17900.0,35.3857,35.4455,35.3558,35.4082,17900.0
2013-03-21 10:30:00,47.36,47.38,47.27,47.31,17000.0,35.4007,35.4156,35.3334,35.3633,17000.0
2013-03-21 10:35:00,47.35,47.38,47.33,47.38,14800.0,35.3932,35.4156,35.3783,35.4156,14800.0
2013-03-21 10:40:00,47.36,47.45,47.34,47.35,27100.0,35.4007,35.468,35.3857,35.3932,27100.0
2013-03-21 10:45:00,47.37,47.41,47.33,47.35,6600.0,35.4082,35.4381,35.3783,35.3932,6600.0
2013-03-21 10:50:00,47.34,47.38,47.32,47.38,6800.0,35.3857,35.4156,35.3708,35.4156,6800.0
2013-03-21 10:55:00,47.37,47.39,47.34,47.39,6500.0,35.4082,35.4231,35.3857,35.4231,6500.0
2013-03-21 11:00:00,47.38,47.38,47.27,47.27,9400.0,35.4156,35.4156,35.3334,35.3334,9400.0
2013-03-21 11:05:00,47.27,47.33,47.26,47.28,8300.0,35.3334,35.3783,35.3259,35.3409,8300.0
2013-03-21 11:10:00,47.29,47.3,47.23,47.24,12600.0,35.3484,35.3558,35.3035,35.311,12600.0
2013-03-21 11:15:00,47.25,47.3,47.23,47.25,11200.0,35.3185,35.3558,35.3035,35.3185,11200.0
2013-03-21 11:20:00,47.27,47.27,47.19,47.25,11100.0,35.3334,35.3334,35.2736,35.3185,11100.0
2013-03-21 11:25:00,47.25,47.29,47.21,47.23,9400.0,35.3185,35.3484,35.2886,35.3035,9400.0
2013-03-21 11:30:00,47.24,47.35,47.24,47.28,13300.0,35.311,35.3932,35.311,35.3409,13300.0
2013-03-21 11:35:00,47.27,47.36,47.27,47.3,11200.0,35.3334,35.4007,35.3334,35.3558,11200.0
2013-03-21 11:40:00,47.31,47.35,47.28,47.29,10700.0,35.3633,35.3932,35.3409,35.3484,10700.0
2013-03-21 11:45:00,47.3,47.31,47.26,47.27,6200.0,35.3558,35.3633,35.3259,35.3334,6200.0
2013-03-21 11:50:00,47.26,47.28,47.15,47.18,25300.0,35.3259,35.3409,35.2437,35.2661,25300.0
2013-03-21 11:55:00,47.19,47.22,47.19,47.2,10700.0,35.2736,35.296,35.2736,35.2811,10700.0
2013-03-21 12:00:00,47.21,47.21,47.18,47.2,18500.0,35.2886,35.2886,35.2661,35.2811,18500.0
2013-03-21 12:05:00,47.2,47.22,47.19,47.2,11300.0,35.2811,35.296,35.2736,35.2811,11300.0
2013-03-21 12:10:00,47.19,47.25,47.19,47.23,10300.0,35.2736,35.3185,35.2736,35.3035,10300.0
2013-03-21 12:15:00,47.23,47.33,47.23,47.31,8800.0,35.3035,35.3783,35.3035,35.3633,8800.0
2013-03-21 12:20:00,47.32,47.36,47.31,47.32,13000.0,35.3708,35.4007,35.3633,35.3708,13000.0
2013-03-21 12:25:00,47.32,47.35,47.25,47.33,45400.0,35.3708,35.3932,35.3185,35.3783,45400.0
2013-03-21 12:30:00,47.32,47.36,47.29,47.34,4500.0,35.3708,35.4007,35.3484,35.3857,4500.0
2013-03-21 12:35:00,47.34,47.44,47.34,47.44,15000.0,35.3857,35.4605,35.3857,35.4605,15000.0
2013-03-21 12:40:00,47.45,47.53,47.44,47.5,19500.0,35.468,35.5278,35.4605,35.5053,19500.0
2013-03-21 12:45:00,47.48,47.52,47.45,47.5,10500.0,35.4904,35.5203,35.468,35.5053,10500.0
2013-03-21 12:50:00,47.5,47.53,47.5,47.5,3400.0,35.5053,35.5278,35.5053,35.5053,3400.0
2013-03-21 12:55:00,47.51,47.57,47.5,47.52,10800.0,35.5128,35.5577,35.5053,35.5203,10800.0
2013-03-21 13:00:00,47.5,47.51,47.47,47.49,8500.0,35.5053,35.5128,35.4829,35.4979,8500.0
2013-03-21 13:05:00,47.48,47.51,47.43,47.44,3700.0,35.4904,35.5128,35.453,35.4605,3700.0
2013-03-21 13:10:00,47.43,47.48,47.4,47.4,10100.0,35.453,35.4904,35.4306,35.4306,10100.0
2013-03-21 13:15:00,47.38,47.44,47.36,47.42,22400.0,35.4156,35.4605,35.4007,35.4455,22400.0
2013-03-21 13:20:00,47.39,47.45,47.36,47.37,16000.0,35.4231,35.468,35.4007,35.4082,16000.0
2013-03-21 13:25:00,47.35,47.43,47.35,47.4,8700.0,35.3932,35.453,35.3932,35.4306,8700.0
2013-03-21 13:30:00,47.4,47.4,47.27,47.29,8500.0,35.4306,35.4306,35.3334,35.3484,8500.0
2013-03-21 13:35:00,47.3,47.31,47.3,47.3,3400.0,35.3558,35.3633,35.3558,35.3558,3400.0
2013-03-21 13:40:00,47.31,47.32,47.19,47.19,22100.0,35.3633,35.3708,35.2736,35.2736,22100.0
2013-03-21 13:45:00,47.18,47.29,47.16,47.25,14300.0,35.2661,35.3484,35.2512,35.3185,14300.0
2013-03-21 13:50:00,47.26,47.26,47.14,47.16,21600.0,35.3259,35.3259,35.2362,35.2512,21600.0
2013-03-21 13:55:00,47.17,47.2,47.14,47.16,8700.0,35.2587,35.2811,35.2362,35.2512,8700.0
2013-03-21 14:00:00,47.15,47.17,47.05,47.07,16000.0,35.2437,35.2587,35.169,35.1839,16000.0
2013-03-21 14:05:00,47.07,47.17,46.98,47.15,82800.0,35.1839,35.2587,35.1166,35.2437,82800.0
2013-03-21 14:10:00,47.15,47.32,47.13,47.28,23000.0,35.2437,35.3708,35.2288,35.3409,23000.0
2013-03-21 14:15:00,47.29,47.37,47.28,47.35,8500.0,35.3484,35.4082,35.3409,35.3932,8500.0
2013-03-21 14:20:00,47.36,47.42,47.35,47.4,6800.0,35.4007,35.4455,35.3932,35.4306,6800.0
2013-03-21 14:25:00,47.42,47.43,47.36,47.38,11700.0,35.4455,35.453,35.4007,35.4156,11700.0
2013-03-21 14:30:00,47.4,47.41,47.32,47.34,12100.0,35.4306,35.4381,35.3708,35.3857,12100.0
2013-03-21 14:35:00,47.33,47.35,47.27,47.31,13900.0,35.3783,35.3932,35.3334,35.3633,13900.0
2013-03-21 14:40:00,47.29,47.34,47.29,47.31,12500.0,35.3484,35.3857,35.3484,35.3633,12500.0
2013-03-21 14:45:00,47.3,47.32,47.26,47.28,17400.0,35.3558,35.3708,35.3259,35.3409,17400.0
2013-03-21 14:50:00,47.3,47.3,47.21,47.21,11400.0,35.3558,35.3558,35.2886,35.2886,11400.0
2013-03-21 14:55:00,47.21,47.25,47.19,47.21,12300.0,35.2886,35.3185,35.2736,35.2886,12300.0
2013-03-21 15:00:00,47.2,47.25,47.19,47.23,33500.0,35.2811,35.3185,35.2736,35.3035,33500.0
2013-03-21 15:05:00,47.25,47.25,47.17,47.22,17400.0,35.3185,35.3185,35.2587,35.296,17400.0
2013-03-21 15:10:00,47.22,47.22,47.14,47.16,27100.0,35.296,35.296,35.2362,35.2512,27100.0
2013-03-21 15:15:00,47.15,47.19,47.14,47.15,11100.0,35.2437,35.2736,35.2362,35.2437,11100.0
2013-03-21 15:20:00,47.15,47.15,47.11,47.13,26000.0,35.2437,35.2437,35.2138,35.2288,26000.0
2013-03-21 15:25:00,47.14,47.2,47.13,47.2,26400.0,35.2362,35.2811,35.2288,35.2811,26400.0
2013-03-21 15:30:00,47.2,47.2,47.16,47.16,24600.0,35.2811,35.2811,35.2512,35.2512,24600.0
2013-03-21 15:35:00,47.16,47.17,47.11,47.12,24200.0,35.2512,35.2587,35.2138,35.2213,24200.0
2013-03-21 15:40:00,47.11,47.14,47.07,47.08,29000.0,35.2138,35.2362,35.1839,35.1914,29000.0
2013-03-21 15:45:00,47.08,47.09,47.02,47.05,65900.0,35.1914,35.1989,35.1465,35.169,65900.0
2013-03-21 15:50:00,47.04,47.05,47.01,47.04,50500.0,35.1615,35.169,35.1391,35.1615,50500.0
2013-03-21 15:55:00,47.04,47.05,47.0,47.02,64900.0,35.1615,35.169,35.1316,35.1465,64900.0
2013-03-22 09:30:00,47.46,47.79,47.35,47.79,81800.0,35.4754,35.7221,35.3932,35.7221,81800.0
2013-03-22 09:35:00,47.72,47.9,47.67,47.81,18500.0,35.6698,35.8043,35.6324,35.737,18500.0
2013-03-22 09:40:00,47.81,47.9,47.73,47.85,28500.0,35.737,35.8043,35.6773,35.7669,28500.0
2013-03-22 09:45:00,47.83,47.91,47.79,47.82,13000.0,35.752,35.8118,35.7221,35.7445,13000.0
2013-03-22 09:50:00,47.82,47.94,47.82,47.92,9200.0,35.7445,35.8342,35.7445,35.8193,9200.0
2013-03-22 09:55:00,47.94,47.94,47.74,47.79,9400.0,35.8342,35.8342,35.6847,35.7221,9400.0
2013-03-22 10:00:00,47.78,47.87,47.78,47.82,7900.0,35.7146,35.7819,35.7146,35.7445,7900.0
2013-03-22 10:05:00,47.85,47.87,47.79,47.87,10400.0,35.7669,35.7819,35.7221,35.7819,10400.0
2013-03-22 10:10:00,47.86,47.92,47.83,47.85,12000.0,35.7744,35.8193,35.752,35.7669,12000.0
2013-03-22 10:15:00,47.83,47.86,47.83,47.86,4500.0,35.752,35.7744,35.752,35.7744,4500.0
2013-03-22 10:20:00,47.87,47.92,47.86,47.89,5700.0,35.7819,35.8193,35.7744,35.7968,5700.0
2013-03-22 10:25:00,47.88,47.92,47.87,47.91,8000.0,35.7894,35.8193,35.7819,35.8118,8000.0
2013-03-22 10:30:00,47.91,47.98,47.9,47.97,23400.0,35.8118,35.8641,35.8043,35.8566,23400.0
2013-03-22 10:35:00,47.95,48.0,47.95,47.95,50600.0,35.8417,35.8791,35.8417,35.8417,50600.0
2013-03-22 10:40:00,47.96,47.99,47.92,47.93,11500.0,35.8492,35.8716,35.8193,35.8267,11500.0
2013-03-22 10:45:00,47.93,47.99,47.91,47.93,13400.0,35.8267,35.8716,35.8118,35.8267,13400.0
2013-03-22 10:50:00,47.94,47.97,47.85,47.93,20600.0,35.8342,35.8566,35.7669,35.8267,20600.0
2013-03-22 10:55:00,47.93,47.98,47.93,47.97,7600.0,35.8267,35.8641,35.8267,35.8566,7600.0
2013-03-22 11:00:00,47.96,48.0,47.96,47.99,23100.0,35.8492,35.8791,35.8492,35.8716,23100.0
2013-03-22 11:05:00,47.98,48.0,47.97,48.0,27200.0,35.8641,35.8791,35.8566,35.8791,27200.0
2013-03-22 11:10:00,48.0,48.2,47.88,47.95,243600.0,35.8791,36.0286,35.7894,35.8417,243600.0
2013-03-22 11:15:00,47.94,47.95,47.74,47.87,50000.0,35.8342,35.8417,35.6847,35.7819,50000.0
2013-03-22 11:20:00,47.87,47.93,47.84,47.89,12100.0,35.7819,35.8267,35.7595,35.7968,12100.0
2013-03-22 11:25:00,47.87,47.89,47.76,47.78,9100.0,35.7819,35.7968,35.6997,35.7146,9100.0
2013-03-22 11:30:00,47.79,47.85,47.78,47.8,14100.0,35.7221,35.7669,35.7146,35.7296,14100.0
2013-03-22 11:35:00,47.81,47.83,47.73,47.77,12500.0,35.737,35.752,35.6773,35.7072,12500.0
2013-03-22 11:40:00,47.77,47.89,47.77,47.85,18700.0,35.7072,35.7968,35.7072,35.7669,18700.0
2013-03-22 11:45:00,47.84,47.92,47.84,47.92,5200.0,35.7595,35.8193,35.7595,35.8193,5200.0
2013-03-22 11:50:00,47.92,47.94,47.89,47.91,3900.0,35.8193,35.8342,35.7968,35.8118,3900.0
2013-03-22 11:55:00,47.91,47.97,47.89,47.96,16400.0,35.8118,35.8566,35.7968,35.8492,16400.0
2013-03-22 12:00:00,47.95,47.98,47.94,47.95,9600.0,35.8417,35.8641,35.8342,35.8417,9600.0
2013-03-22 12:05:00,47.95,48.12,47.95,48.05,44000.0,35.8417,35.9688,35.8417,35.9164,44000.0
2013-03-22 12:10:00,48.05,48.17,48.05,48.09,14800.0,35.9164,36.0061,35.9164,35.9463,14800.0
2013-03-22 12:15:00,48.09,48.17,48.09,48.16,11400.0,35.9463,36.0061,35.9463,35.9987,11400.0
2013-03-22 12:20:00,48.15,48.2,48.13,48.2,8300.0,35.9912,36.0286,35.9762,36.0286,8300.0
2013-03-22 12:25:00,48.2,48.24,48.19,48.24,11300.0,36.0286,36.0585,36.0211,36.0585,11300.0
2013-03-22 12:30:00,48.23,48.29,48.2,48.27,46400.0,36.051,36.0958,36.0286,36.0809,46400.0
2013-03-22 12:35:00,48.27,48.32,48.2,48.32,37400.0,36.0809,36.1183,36.0286,36.1183,37400.0
2013-03-22 12:40:00,48.32,48.36,48.3,48.33,12200.0,36.1183,36.1482,36.1033,36.1257,12200.0
2013-03-22 12:45:00,48.29,48.3,48.18,48.22,26300.0,36.0958,36.1033,36.0136,36.0435,26300.0
2013-03-22 12:50:00,48.19,48.2,48.08,48.2,19800.0,36.0211,36.0286,35.9389,36.0286,19800.0
2013-03-22 12:55:00,48.17,48.18,48.0,48.06,97200.0,36.0061,36.0136,35.8791,35.9239,97200.0
2013-03-22 13:00:00,48.09,48.18,48.04,48.06,6100.0,35.9463,36.0136,35.909,35.9239,6100.0
2013-03-22 13:05:00,48.08,48.09,48.06,48.08,2300.0,35.9389,35.9463,35.9239,35.9389,2300.0
2013-03-22 13:10:00,48.08,48.1,48.07,48.09,6400.0,35.9389,35.9538,35.9314,35.9463,6400.0
2013-03-22 13:15:00,48.1,48.17,48.1,48.15,5000.0,35.9538,36.0061,35.9538,35.9912,5000.0
2013-03-22 13:20:00,48.13,48.13,48.1,48.13,2500.0,35.9762,35.9762,35.9538,35.9762,2500.0
2013-03-22 13:25:00,48.13,48.32,48.13,48.24,23500.0,35.9762,36.1183,35.9762,36.0585,23500.0
2013-03-22 13:30:00,48.25,48.25,48.13,48.18,7900.0,36.0659,36.0659,35.9762,36.0136,7900.0
2013-03-22 13:35:00,48.16,48.18,48.1,48.1,3400.0,35.9987,36.0136,35.9538,35.9538,3400.0
2013-03-22 13:40:00,48.09,48.13,48.06,48.08,5400.0,35.9463,35.9762,35.9239,35.9389,5400.0
2013-03-22 13:45:00,48.06,48.09,48.0,48.01,8200.0,35.9239,35.9463,35.8791,35.8865,8200.0
2013-03-22 13:50:00,48.03,48.05,48.0,48.0,8800.0,35.9015,35.9164,35.8791,35.8791,8800.0
2013-03-22 13:55:00,47.99,47.99,47.92,47.96,10700.0,35.8716,35.8716,35.8193,35.8492,10700.0
2013-03-22 14:00:00,47.95,47.96,47.95,47.96,1900.0,35.8417,35.8492,35.8417,35.8492,1900.0
2013-03-22 14:05:00,47.98,48.04,47.97,48.03,7400.0,35.8641,35.909,35.8566,35.9015,7400.0
2013-03-22 14:10:00,48.04,48.04,48.0,48.03,5000.0,35.909,35.909,35.8791,35.9015,5000.0
2013-03-22 14:15:00,48.02,48.03,48.02,48.03,5600.0,35.894,35.9015,35.894,35.9015,5600.0
2013-03-22 14:20:00,48.02,48.03,47.99,47.99,5200.0,35.894,35.9015,35.8716,35.8716,5200.0
2013-03-22 14:25:00,47.98,48.0,47.96,47.96,8200.0,35.8641,35.8791,35.8492,35.8492,8200.0
2013-03-22 14:30:00,47.96,47.98,47.84,47.87,25000.0,35.8492,35.8641,35.7595,35.7819,25000.0
2013-03-22 14:35:00,47.85,47.88,47.83,47.86,8300.0,35.7669,35.7894,35.752,35.7744,8300.0
2013-03-22 14:40:00,47.87,47.87,47.83,47.86,4600.0,35.7819,35.7819,35.752,35.7744,4600.0
2013-03-22 14:45:00,47.86,47.88,47.85,47.86,4400.0,35.7744,35.7894,35.7669,35.7744,4400.0
2013-03-22 14:50:00,47.85,47.86,47.81,47.85,7000.0,35.7669,35.7744,35.737,35.7669,7000.0
2013-03-22 14:55:00,47.85,47.87,47.76,47.79,10800.0,35.7669,35.7819,35.6997,35.7221,10800.0
2013-03-22 15:00:00,47.8,47.87,47.79,47.85,10300.0,35.7296,35.7819,35.7221,35.7669,10300.0
2013-03-22 15:05:00,47.84,47.88,47.83,47.83,9000.0,35.7595,35.7894,35.752,35.752,9000.0
2013-03-22 15:10:00,47.83,47.84,47.76,47.79,15700.0,35.752,35.7595,35.6997,35.7221,15700.0
2013-03-22 15:15:00,47.81,47.81,47.7,47.71,14300.0,35.737,35.737,35.6548,35.6623,14300.0
2013-03-22 15:20:00,47.73,47.73,47.69,47.72,23900.0,35.6773,35.6773,35.6474,35.6698,23900.0
2013-03-22 15:25:00,47.71,47.74,47.68,47.71,23200.0,35.6623,35.6847,35.6399,35.6623,23200.0
2013-03-22 15:30:00,47.71,47.72,47.71,47.72,18000.0,35.6623,35.6698,35.6623,35.6698,18000.0
2013-03-22 15:35:00,47.71,47.73,47.63,47.65,35200.0,35.6623,35.6773,35.6025,35.6175,35200.0
2013-03-22 15:40:00,47.65,47.67,47.61,47.63,30600.0,35.6175,35.6324,35.5876,35.6025,30600.0
2013-03-22 15:45:00,47.61,47.64,47.56,47.56,59200.0,35.5876,35.61,35.5502,35.5502,59200.0
2013-03-22 15:50:00,47.57,47.62,47.55,47.56,43800.0,35.5577,35.595,35.5427,35.5502,43800.0
2013-03-22 15:55:00,47.56,47.63,47.54,47.63,66800.0,35.5502,35.6025,35.5352,35.6025,66800.0
2013-03-25 09:30:00,47.79,47.85,47.72,47.78,13100.0,35.7221,35.7669,35.6698,35.7146,13100.0
2013-03-25 09:35:00,47.77,47.77,47.51,47.57,11100.0,35.7072,35.7072,35.5128,35.5577,11100.0
2013-03-25 09:40:00,47.57,47.58,47.37,47.37,19600.0,35.5577,35.5651,35.4082,35.4082,19600.0
2013-03-25 09:45:00,47.38,47.48,47.38,47.4,13600.0,35.4156,35.4904,35.4156,35.4306,13600.0
2013-03-25 09:50:00,47.38,47.47,47.38,47.45,8800.0,35.4156,35.4829,35.4156,35.468,8800.0
2013-03-25 09:55:00,47.45,47.47,47.38,47.44,28300.0,35.468,35.4829,35.4156,35.4605,28300.0
2013-03-25 10:00:00,47.43,47.59,47.43,47.58,16700.0,35.453,35.5726,35.453,35.5651,16700.0
2013-03-25 10:05:00,47.57,47.62,47.57,47.62,11300.0,35.5577,35.595,35.5577,35.595,11300.0
2013-03-25 10:10:00,47.61,47.62,47.53,47.54,11900.0,35.5876,35.595,35.5278,35.5352,11900.0
2013-03-25 10:15:00,47.55,47.63,47.55,47.6,29000.0,35.5427,35.6025,35.5427,35.5801,29000.0
2013-03-25 10:20:00,47.62,47.63,47.58,47.58,12000.0,35.595,35.6025,35.5651,35.5651,12000.0
2013-03-25 10:25:00,47.58,47.63,47.58,47.59,7300.0,35.5651,35.6025,35.5651,35.5726,7300.0
2013-03-25 10:30:00,47.59,47.61,47.53,47.58,9800.0,35.5726,35.5876,35.5278,35.5651,9800.0
2013-03-25 10:35:00,47.57,47.62,47.55,47.58,9800.0,35.5577,35.595,35.5427,35.5651,9800.0
2013-03-25 10:40:00,47.59,47.61,47.35,47.51,49300.0,35.5726,35.5876,35.3932,35.5128,49300.0
2013-03-25 10:45:00,47.51,47.54,47.43,47.45,9900.0,35.5128,35.5352,35.453,35.468,9900.0
2013-03-25 10:50:00,47.45,47.48,47.42,47.48,7500.0,35.468,35.4904,35.4455,35.4904,7500.0
2013-03-25 10:55:00,47.48,47.51,47.4,47.42,14900.0,35.4904,35.5128,35.4306,35.4455,14900.0
2013-03-25 11:00:00,47.4,47.49,47.3,47.49,25600.0,35.4306,35.4979,35.3558,35.4979,25600.0
2013-03-25 11:05:00,47.47,47.48,47.38,47.38,20500.0,35.4829,35.4904,35.4156,35.4156,20500.0
2013-03-25 11:10:00,47.4,47.41,47.25,47.28,37600.0,35.4306,35.4381,35.3185,35.3409,37600.0
2013-03-25 11:15:00,47.27,47.28,47.15,47.16,22500.0,35.3334,35.3409,35.2437,35.2512,22500.0
2013-03-25 11:20:00,47.16,47.16,47.06,47.07,31000.0,35.2512,35.2512,35.1764,35.1839,31000.0
2013-03-25 11:25:00,47.08,47.11,47.05,47.07,16200.0,35.1914,35.2138,35.169,35.1839,16200.0
2013-03-25 11:30:00,47.07,47.18,47.06,47.12,21200.0,35.1839,35.2661,35.1764,35.2213,21200.0
2013-03-25 11:35:00,47.11,47.18,47.11,47.15,6800.0,35.2138,35.2661,35.2138,35.2437,6800.0
2013-03-25 11:40:00,47.15,47.16,47.05,47.12,16600.0,35.2437,35.2512,35.169,35.2213,16600.0
2013-03-25 11:45:00,47.09,47.19,47.08,47.16,7900.0,35.1989,35.2736,35.1914,35.2512,7900.0
2013-03-25 11:50:00,47.16,47.19,47.11,47.16,10400.0,35.2512,35.2736,35.2138,35.2512,10400.0
2013-03-25 11:55:00,47.15,47.23,47.13,47.22,5800.0,35.2437,35.3035,35.2288,35.296,5800.0
2013-03-25 12:00:00,47.23,47.3,47.2,47.29,39400.0,35.3035,35.3558,35.2811,35.3484,39400.0
2013-03-25 12:05:00,47.27,47.31,47.17,47.17,14200.0,35.3334,35.3633,35.2587,35.2587,14200.0
2013-03-25 12:10:00,47.19,47.31,47.19,47.3,36900.0,35.2736,35.3633,35.2736,35.3558,36900.0
2013-03-25 12:15:00,47.3,47.35,47.28,47.29,6500.0,35.3558,35.3932,35.3409,35.3484,6500.0
2013-03-25 12:20:00,47.28,47.29,47.26,47.28,27900.0,35.3409,35.3484,35.3259,35.3409,27900.0
2013-03-25 12:25:00,47.28,47.3,47.22,47.23,4800.0,35.3409,35.3558,35.296,35.3035,4800.0
2013-03-25 12:30:00,47.22,47.25,47.18,47.23,11000.0,35.296,35.3185,35.2661,35.3035,11000.0
2013-03-25 12:35:00,47.22,47.23,47.13,47.18,3600.0,35.296,35.3035,35.2288,35.2661,3600.0
2013-03-25 12:40:00,47.21,47.24,47.18,47.24,4600.0,35.2886,35.311,35.2661,35.311,4600.0
2013-03-25 12:45:00,47.25,47.3,47.23,47.26,34600.0,35.3185,35.3558,35.3035,35.3259,34600.0
2013-03-25 12:50:00,47.27,47.28,47.12,47.14,7900.0,35.3334,35.3409,35.2213,35.2362,7900.0
2013-03-25 12:55:00,47.13,47.15,47.1,47.11,10500.0,35.2288,35.2437,35.2063,35.2138,10500.0
2013-03-25 13:00:00,47.09,47.09,47.01,47.04,17800.0,35.1989,35.1989,35.1391,35.1615,17800.0
2013-03-25 13:05:00,47.03,47.06,47.02,47.04,9200.0,35.154,35.1764,35.1465,35.1615,9200.0
2013-03-25 13:10:00,47.04,47.06,47.02,47.02,8700.0,35.1615,35.1764,35.1465,35.1465,8700.0
2013-03-25 13:15:00,47.02,47.06,47.02,47.03,7900.0,35.1465,35.1764,35.1465,35.154,7900.0
2013-03-25 13:20:00,47.02,47.08,47.02,47.05,9500.0,35.1465,35.1914,35.1465,35.169,9500.0
2013-03-25 13:25:00,47.05,47.09,47.04,47.05,8000.0,35.169,35.1989,35.1615,35.169,8000.0
2013-03-25 13:30:00,47.04,47.07,47.01,47.05,15400.0,35.1615,35.1839,35.1391,35.169,15400.0
2013-03-25 13:35:00,47.04,47.07,47.02,47.03,19000.0,35.1615,35.1839,35.1465,35.154,19000.0
2013-03-25 13:40:00,47.03,47.11,47.03,47.11,13200.0,35.154,35.2138,35.154,35.2138,13200.0
2013-03-25 13:45:00,47.11,47.18,47.1,47.14,20700.0,35.2138,35.2661,35.2063,35.2362,20700.0
2013-03-25 13:50:00,47.14,47.25,47.13,47.23,15300.0,35.2362,35.3185,35.2288,35.3035,15300.0
2013-03-25 13:55:00,47.25,47.36,47.24,47.26,19600.0,35.3185,35.4007,35.311,35.3259,19600.0
2013-03-25 14:00:00,47.25,47.27,47.2,47.2,11900.0,35.3185,35.3334,35.2811,35.2811,11900.0
2013-03-25 14:05:00,47.2,47.26,47.2,47.26,7100.0,35.2811,35.3259,35.2811,35.3259,7100.0
2013-03-25 14:10:00,47.26,47.28,47.1,47.1,12600.0,35.3259,35.3409,35.2063,35.2063,12600.0
2013-03-25 14:15:00,47.1,47.13,47.04,47.04,24100.0,35.2063,35.2288,35.1615,35.1615,24100.0
2013-03-25 14:20:00,47.05,47.14,47.05,47.13,19800.0,35.169,35.2362,35.169,35.2288,19800.0
2013-03-25 14:25:00,47.14,47.17,47.13,47.14,6700.0,35.2362,35.2587,35.2288,35.2362,6700.0
2013-03-25 14:30:00,47.14,47.22,47.13,47.19,22200.0,35.2362,35.296,35.2288,35.2736,22200.0
2013-03-25 14:35:00,47.19,47.19,47.04,47.1,12800.0,35.2736,35.2736,35.1615,35.2063,12800.0
2013-03-25 14:40:00,47.1,47.15,47.08,47.12,14300.0,35.2063,35.2437,35.1914,35.2213,14300.0
2013-03-25 14:45:00,47.13,47.15,47.06,47.14,14300.0,35.2288,35.2437,35.1764,35.2362,14300.0
2013-03-25 14:50:00,47.14,47.15,47.09,47.12,11300.0,35.2362,35.2437,35.1989,35.2213,11300.0
2013-03-25 14:55:00,47.12,47.12,47.09,47.11,11300.0,35.2213,35.2213,35.1989,35.2138,11300.0
2013-03-25 15:00:00,47.11,47.14,47.05,47.12,24500.0,35.2138,35.2362,35.169,35.2213,24500.0
2013-03-25 15:05:00,47.12,47.14,47.05,47.05,15100.0,35.2213,35.2362,35.169,35.169,15100.0
2013-03-25 15:10:00,47.05,47.14,47.05,47.1,50900.0,35.169,35.2362,35.169,35.2063,50900.0
2013-03-25 15:15:00,47.11,47.17,47.06,47.06,18300.0,35.2138,35.2587,35.1764,35.1764,18300.0
2013-03-25 15:20:00,47.06,47.12,47.03,47.1,16300.0,35.1764,35.2213,35.154,35.2063,16300.0
2013-03-25 15:25:00,47.1,47.12,47.05,47.1,13900.0,35.2063,35.2213,35.169,35.2063,13900.0
2013-03-25 15:30:00,47.11,47.14,47.07,47.07,21300.0,35.2138,35.2362,35.1839,35.1839,21300.0
2013-03-25 15:35:00,47.08,47.1,47.06,47.06,21500.0,35.1914,35.2063,35.1764,35.1764,21500.0
2013-03-25 15:40:00,47.06,47.1,47.05,47.07,26800.0,35.1764,35.2063,35.169,35.1839,26800.0
2013-03-25 15:45:00,47.06,47.08,47.0,47.01,39900.0,35.1764,35.1914,35.1316,35.1391,39900.0
2013-03-25 15:50:00,47.01,47.03,47.0,47.01,79000.0,35.1391,35.154,35.1316,35.1391,79000.0
2013-03-25 15:55:00,47.01,47.04,47.0,47.0,89400.0,35.1391,35.1615,35.1316,35.1316,89400.0
2013-03-26 09:30:00,47.21,47.21,47.06,47.07,56300.0,35.2886,35.2886,35.1764,35.1839,56300.0
2013-03-26 09:35:00,47.08,47.29,47.07,47.09,58200.0,35.1914,35.3484,35.1839,35.1989,58200.0
2013-03-26 09:40:00,47.08,47.32,47.08,47.32,20700.0,35.1914,35.3708,35.1914,35.3708,20700.0
2013-03-26 09:45:00,47.31,47.32,47.21,47.26,27600.0,35.3633,35.3708,35.2886,35.3259,27600.0
2013-03-26 09:50:00,47.25,47.26,47.16,47.21,21700.0,35.3185,35.3259,35.2512,35.2886,21700.0
2013-03-26 09:55:00,47.2,47.29,47.18,47.27,16900.0,35.2811,35.3484,35.2661,35.3334,16900.0
2013-03-26 10:00:00,47.25,47.27,47.07,47.23,30600.0,35.3185,35.3334,35.1839,35.3035,30600.0
2013-03-26 10:05:00,47.23,47.27,47.22,47.26,8700.0,35.3035,35.3334,35.296,35.3259,8700.0
2013-03-26 10:10:00,47.26,47.27,47.23,47.23,8500.0,35.3259,35.3334,35.3035,35.3035,8500.0
2013-03-26 10:15:00,47.22,47.22,47.14,47.14,4800.0,35.296,35.296,35.2362,35.2362,4800.0
2013-03-26 10:20:00,47.13,47.14,47.11,47.12,13600.0,35.2288,35.2362,35.2138,35.2213,13600.0
2013-03-26 10:25:00,47.12,47.13,47.02,47.04,17500.0,35.2213,35.2288,35.1465,35.1615,17500.0
2013-03-26 10:30:00,47.04,47.1,47.02,47.05,12900.0,35.1615,35.2063,35.1465,35.169,12900.0
2013-03-26 10:35:00,47.06,47.19,47.05,47.17,11800.0,35.1764,35.2736,35.169,35.2587,11800.0
2013-03-26 10:40:00,47.16,47.21,47.11,47.19,21500.0,35.2512,35.2886,35.2138,35.2736,21500.0
2013-03-26 10:45:00,47.15,47.23,47.14,47.19,12600.0,35.2437,35.3035,35.2362,35.2736,12600.0
2013-03-26 10:50:00,47.2,47.27,47.17,47.26,35800.0,35.2811,35.3334,35.2587,35.3259,35800.0
2013-03-26 10:55:00,47.26,47.29,47.25,47.29,8200.0,35.3259,35.3484,35.3185,35.3484,8200.0
2013-03-26 11:00:00,47.3,47.36,47.28,47.31,11300.0,35.3558,35.4007,35.3409,35.3633,11300.0
2013-03-26 11:05:00,47.32,47.38,47.32,47.36,10500.0,35.3708,35.4156,35.3708,35.4007,10500.0
2013-03-26 11:10:00,47.35,47.35,47.19,47.19,9100.0,35.3932,35.3932,35.2736,35.2736,9100.0
2013-03-26 11:15:00,47.19,47.26,47.19,47.23,16800.0,35.2736,35.3259,35.2736,35.3035,16800.0
2013-03-26 11:20:00,47.24,47.28,47.24,47.28,11000.0,35.311,35.3409,35.311,35.3409,11000.0
2013-03-26 11:25:00,47.29,47.34,47.28,47.31,11100.0,35.3484,35.3857,35.3409,35.3633,11100.0
2013-03-26 11:30:00,47.31,47.31,47.21,47.25,9900.0,35.3633,35.3633,35.2886,35.3185,9900.0
2013-03-26 11:35:00,47.24,47.26,47.22,47.25,9200.0,35.311,35.3259,35.296,35.3185,9200.0
2013-03-26 11:40:00,47.25,47.25,47.19,47.23,10100.0,35.3185,35.3185,35.2736,35.3035,10100.0
2013-03-26 11:45:00,47.23,47.24,47.19,47.24,7900.0,35.3035,35.311,35.2736,35.311,7900.0
2013-03-26 11:50:00,47.25,47.26,47.21,47.24,61200.0,35.3185,35.3259,35.2886,35.311,61200.0
2013-03-26 11:55:00,47.23,47.24,47.21,47.21,6700.0,35.3035,35.311,35.2886,35.2886,6700.0
2013-03-26 12:00:00,47.2,47.22,47.17,47.18,10700.0,35.2811,35.296,35.2587,35.2661,10700.0
2013-03-26 12:05:00,47.19,47.22,47.18,47.2,9500.0,35.2736,35.296,35.2661,35.2811,9500.0
2013-03-26 12:10:00,47.2,47.21,47.18,47.19,9900.0,35.2811,35.2886,35.2661,35.2736,9900.0
2013-03-26 12:15:00,47.18,47.24,47.17,47.22,15500.0,35.2661,35.311,35.2587,35.296,15500.0
2013-03-26 12:20:00,47.23,47.23,47.18,47.19,13800.0,35.3035,35.3035,35.2661,35.2736,13800.0
2013-03-26 12:25:00,47.21,47.22,47.15,47.2,9500.0,35.2886,35.296,35.2437,35.2811,9500.0
2013-03-26 12:30:00,47.19,47.21,47.17,47.18,12500.0,35.2736,35.2886,35.2587,35.2661,12500.0
2013-03-26 12:35:00,47.18,47.18,47.1,47.16,12400.0,35.2661,35.2661,35.2063,35.2512,12400.0
2013-03-26 12:40:00,47.16,47.22,47.16,47.22,22000.0,35.2512,35.296,35.2512,35.296,22000.0
2013-03-26 12:45:00,47.22,47.22,47.19,47.2,12300.0,35.296,35.296,35.2736,35.2811,12300.0
2013-03-26 12:50:00,47.2,47.25,47.2,47.24,12000.0,35.2811,35.3185,35.2811,35.311,12000.0
2013-03-26 12:55:00,47.25,47.25,47.19,47.21,10900.0,35.3185,35.3185,35.2736,35.2886,10900.0
2013-03-26 13:00:00,47.21,47.23,47.21,47.22,7800.0,35.2886,35.3035,35.2886,35.296,7800.0
2013-03-26 13:05:00,47.22,47.24,47.22,47.23,9200.0,35.296,35.311,35.296,35.3035,9200.0
2013-03-26 13:10:00,47.24,47.26,47.21,47.22,13100.0,35.311,35.3259,35.2886,35.296,13100.0
2013-03-26 13:15:00,47.21,47.23,47.2,47.21,8400.0,35.2886,35.3035,35.2811,35.2886,8400.0
2013-03-26 13:20:00,47.21,47.26,47.2,47.23,21300.0,35.2886,35.3259,35.2811,35.3035,21300.0
2013-03-26 13:25:00,47.23,47.24,47.2,47.21,22100.0,35.3035,35.311,35.2811,35.2886,22100.0
2013-03-26 13:30:00,47.21,47.24,47.2,47.23,10900.0,35.2886,35.311,35.2811,35.3035,10900.0
2013-03-26 13:35:00,47.22,47.23,47.19,47.2,11100.0,35.296,35.3035,35.2736,35.2811,11100.0
2013-03-26 13:40:00,47.2,47.24,47.18,47.23,13300.0,35.2811,35.311,35.2661,35.3035,13300.0
2013-03-26 13:45:00,47.23,47.24,47.18,47.23,17900.0,35.3035,35.311,35.2661,35.3035,17900.0
2013-03-26 13:50:00,47.25,47.25,47.18,47.2,13300.0,35.3185,35.3185,35.2661,35.2811,13300.0
2013-03-26 13:55:00,47.2,47.23,47.2,47.22,6200.0,35.2811,35.3035,35.2811,35.296,6200.0
2013-03-26 14:00:00,47.23,47.26,47.22,47.26,14100.0,35.3035,35.3259,35.296,35.3259,14100.0
2013-03-26 14:05:00,47.26,47.27,47.22,47.22,12200.0,35.3259,35.3334,35.296,35.296,12200.0
2013-03-26 14:10:00,47.22,47.25,47.21,47.22,10200.0,35.296,35.3185,35.2886,35.296,10200.0
2013-03-26 14:15:00,47.22,47.25,47.2,47.24,16000.0,35.296,35.3185,35.2811,35.311,16000.0
2013-03-26 14:20:00,47.24,47.24,47.19,47.22,32000.0,35.311,35.311,35.2736,35.296,32000.0
2013-03-26 14:25:00,47.22,47.25,47.21,47.25,15800.0,35.296,35.3185,35.2886,35.3185,15800.0
2013-03-26 14:30:00,47.26,47.26,47.22,47.23,11800.0,35.3259,35.3259,35.296,35.3035,11800.0
2013-03-26 14:35:00,47.23,47.24,47.2,47.2,15000.0,35.3035,35.311,35.2811,35.2811,15000.0
2013-03-26 14:40:00,47.21,47.21,47.19,47.21,21400.0,35.2886,35.2886,35.2736,35.2886,21400.0
2013-03-26 14:45:00,47.22,47.23,47.19,47.22,20700.0,35.296,35.3035,35.2736,35.296,20700.0
2013-03-26 14:50:00,47.23,47.23,47.19,47.22,21600.0,35.3035,35.3035,35.2736,35.296,21600.0
2013-03-26 14:55:00,47.22,47.24,47.2,47.23,12900.0,35.296,35.311,35.2811,35.3035,12900.0
2013-03-26 15:00:00,47.23,47.25,47.2,47.24,24100.0,35.3035,35.3185,35.2811,35.311,24100.0
2013-03-26 15:05:00,47.25,47.25,47.19,47.2,41800.0,35.3185,35.3185,35.2736,35.2811,41800.0
2013-03-26 15:10:00,47.2,47.21,47.18,47.18,52600.0,35.2811,35.2886,35.2661,35.2661,52600.0
2013-03-26 15:15:00,47.18,47.19,47.17,47.19,28600.0,35.2661,35.2736,35.2587,35.2736,28600.0
2013-03-26 15:20:00,47.19,47.19,47.17,47.18,37000.0,35.2736,35.2736,35.2587,35.2661,37000.0
2013-03-26 15:25:00,47.18,47.2,47.17,47.18,45200.0,35.2661,35.2811,35.2587,35.2661,45200.0
2013-03-26 15:30:00,47.17,47.2,47.16,47.2,23500.0,35.2587,35.2811,35.2512,35.2811,23500.0
2013-03-26 15:35:00,47.19,47.28,47.19,47.27,41700.0,35.2736,35.3409,35.2736,35.3334,41700.0
2013-03-26 15:40:00,47.26,47.27,47.21,47.22,27900.0,35.3259,35.3334,35.2886,35.296,27900.0
2013-03-26 15:45:00,47.22,47.33,47.21,47.32,69800.0,35.296,35.3783,35.2886,35.3708,69800.0
2013-03-26 15:50:00,47.32,47.33,47.29,47.29,61200.0,35.3708,35.3783,35.3484,35.3484,61200.0
2013-03-26 15:55:00,47.3,47.33,47.29,47.32,68400.0,35.3558,35.3783,35.3484,35.3708,68400.0
2013-03-27 09:30:00,47.1,47.17,47.01,47.03,9100.0,35.2063,35.2587,35.1391,35.154,9100.0
2013-03-27 09:35:00,47.04,47.11,47.01,47.09,4900.0,35.1615,35.2138,35.1391,35.1989,4900.0
2013-03-27 09:40:00,47.11,47.22,47.11,47.17,9000.0,35.2138,35.296,35.2138,35.2587,9000.0
2013-03-27 09:45:00,47.16,47.26,47.03,47.05,17900.0,35.2512,35.3259,35.154,35.169,17900.0
2013-03-27 09:50:00,47.04,47.1,47.04,47.08,5500.0,35.1615,35.2063,35.1615,35.1914,5500.0
2013-03-27 09:55:00,47.09,47.09,47.0,47.0,29000.0,35.1989,35.1989,35.1316,35.1316,29000.0
2013-03-27 10:00:00,47.0,47.03,46.84,46.94,35300.0,35.1316,35.154,35.012,35.0867,35300.0
2013-03-27 10:05:00,46.94,46.97,46.79,46.81,25000.0,35.0867,35.1092,34.9746,34.9896,25000.0
2013-03-27 10:10:00,46.81,46.81,46.61,46.62,27100.0,34.9896,34.9896,34.8401,34.8475,27100.0
2013-03-27 10:15:00,46.63,46.68,46.62,46.64,28100.0,34.855,34.8924,34.8475,34.8625,28100.0
2013-03-27 10:20:00,46.65,46.7,46.62,46.69,66100.0,34.87,34.9073,34.8475,34.8999,66100.0
2013-03-27 10:25:00,46.7,46.75,46.69,46.71,15600.0,34.9073,34.9447,34.8999,34.9148,15600.0
2013-03-27 10:30:00,46.72,46.82,46.69,46.76,42300.0,34.9223,34.997,34.8999,34.9522,42300.0
2013-03-27 10:35:00,46.76,46.77,46.74,46.75,21900.0,34.9522,34.9597,34.9372,34.9447,21900.0
2013-03-27 10:40:00,46.75,46.97,46.74,46.95,23800.0,34.9447,35.1092,34.9372,35.0942,23800.0
2013-03-27 10:45:00,46.99,47.0,46.9,46.9,15300.0,35.1241,35.1316,35.0568,35.0568,15300.0
2013-03-27 10:50:00,46.89,46.96,46.89,46.94,4800.0,35.0494,35.1017,35.0494,35.0867,4800.0
2013-03-27 10:55:00,46.95,46.98,46.94,46.95,11200.0,35.0942,35.1166,35.0867,35.0942,11200.0
2013-03-27 11:00:00,46.95,47.07,46.94,47.07,7800.0,35.0942,35.1839,35.0867,35.1839,7800.0
2013-03-27 11:05:00,47.08,47.12,47.04,47.05,12600.0,35.1914,35.2213,35.1615,35.169,12600.0
2013-03-27 11:10:00,47.05,47.11,47.0,47.0,30200.0,35.169,35.2138,35.1316,35.1316,30200.0
2013-03-27 11:15:00,47.0,47.03,46.98,47.01,15400.0,35.1316,35.154,35.1166,35.1391,15400.0
2013-03-27 11:20:00,47.03,47.07,47.0,47.07,10200.0,35.154,35.1839,35.1316,35.1839,10200.0
2013-03-27 11:25:00,47.07,47.07,47.0,47.02,27300.0,35.1839,35.1839,35.1316,35.1465,27300.0
2013-03-27 11:30:00,47.03,47.21,47.0,47.2,18000.0,35.154,35.2886,35.1316,35.2811,18000.0
2013-03-27 11:35:00,47.2,47.25,47.18,47.21,19400.0,35.2811,35.3185,35.2661,35.2886,19400.0
2013-03-27 11:40:00,47.21,47.23,47.13,47.23,32600.0,35.2886,35.3035,35.2288,35.3035,32600.0
2013-03-27 11:45:00,47.22,47.24,47.1,47.17,22800.0,35.296,35.311,35.2063,35.2587,22800.0
2013-03-27 11:50:00,47.18,47.27,47.18,47.21,24200.0,35.2661,35.3334,35.2661,35.2886,24200.0
2013-03-27 11:55:00,47.19,47.25,47.19,47.24,4600.0,35.2736,35.3185,35.2736,35.311,4600.0
2013-03-27 12:00:00,47.25,47.33,47.25,47.3,7800.0,35.3185,35.3783,35.3185,35.3558,7800.0
2013-03-27 12:05:00,47.3,47.31,47.27,47.29,6300.0,35.3558,35.3633,35.3334,35.3484,6300.0
2013-03-27 12:10:00,47.28,47.35,47.28,47.35,7100.0,35.3409,35.3932,35.3409,35.3932,7100.0
2013-03-27 12:15:00,47.35,47.35,47.29,47.32,16500.0,35.3932,35.3932,35.3484,35.3708,16500.0
2013-03-27 12:20:00,47.29,47.32,47.29,47.32,2400.0,35.3484,35.3708,35.3484,35.3708,2400.0
2013-03-27 12:25:00,47.32,47.33,47.29,47.3,9900.0,35.3708,35.3783,35.3484,35.3558,9900.0
2013-03-27 12:30:00,47.29,47.3,47.26,47.3,2900.0,35.3484,35.3558,35.3259,35.3558,2900.0
2013-03-27 12:35:00,47.3,47.3,47.26,47.27,6200.0,35.3558,35.3558,35.3259,35.3334,6200.0
2013-03-27 12:40:00,47.29,47.29,47.24,47.25,5900.0,35.3484,35.3484,35.311,35.3185,5900.0
2013-03-27 12:45:00,47.25,47.26,47.12,47.16,9600.0,35.3185,35.3259,35.2213,35.2512,9600.0
2013-03-27 12:50:00,47.17,47.19,47.14,47.17,5700.0,35.2587,35.2736,35.2362,35.2587,5700.0
2013-03-27 12:55:00,47.17,47.23,47.17,47.22,6200.0,35.2587,35.3035,35.2587,35.296,6200.0
2013-03-27 13:00:00,47.22,47.24,47.21,47.23,5000.0,35.296,35.311,35.2886,35.3035,5000.0
2013-03-27 13:05:00,47.24,47.24,47.19,47.19,9500.0,35.311,35.311,35.2736,35.2736,9500.0
2013-03-27 13:10:00,47.18,47.18,47.14,47.15,12300.0,35.2661,35.2661,35.2362,35.2437,12300.0
2013-03-27 13:15:00,47.16,47.16,47.11,47.12,10400.0,35.2512,35.2512,35.2138,35.2213,10400.0
2013-03-27 13:20:00,47.12,47.12,47.07,47.1,7900.0,35.2213,35.2213,35.1839,35.2063,7900.0
2013-03-27 13:25:00,47.1,47.11,47.1,47.11,8400.0,35.2063,35.2138,35.2063,35.2138,8400.0
2013-03-27 13:30:00,47.11,47.11,47.08,47.08,21200.0,35.2138,35.2138,35.1914,35.1914,21200.0
2013-03-27 13:35:00,47.09,47.11,47.08,47.09,5300.0,35.1989,35.2138,35.1914,35.1989,5300.0
2013-03-27 13:40:00,47.09,47.13,47.09,47.11,6900.0,35.1989,35.2288,35.1989,35.2138,6900.0
2013-03-27 13:45:00,47.11,47.12,47.09,47.1,1700.0,35.2138,35.2213,35.1989,35.2063,1700.0
2013-03-27 13:50:00,47.11,47.16,47.11,47.16,10600.0,35.2138,35.2512,35.2138,35.2512,10600.0
2013-03-27 13:55:00,47.14,47.18,47.14,47.17,6300.0,35.2362,35.2661,35.2362,35.2587,6300.0
2013-03-27 14:00:00,47.17,47.18,47.16,47.16,5900.0,35.2587,35.2661,35.2512,35.2512,5900.0
2013-03-27 14:05:00,47.17,47.18,47.16,47.18,3500.0,35.2587,35.2661,35.2512,35.2661,3500.0
2013-03-27 14:10:00,47.16,47.18,47.13,47.17,7300.0,35.2512,35.2661,35.2288,35.2587,7300.0
2013-03-27 14:15:00,47.17,47.18,47.16,47.16,4000.0,35.2587,35.2661,35.2512,35.2512,4000.0
2013-03-27 14:20:00,47.17,47.2,47.17,47.18,30400.0,35.2587,35.2811,35.2587,35.2661,30400.0
2013-03-27 14:25:00,47.18,47.2,47.13,47.2,4600.0,35.2661,35.2811,35.2288,35.2811,4600.0
2013-03-27 14:30:00,47.2,47.21,47.15,47.15,23200.0,35.2811,35.2886,35.2437,35.2437,23200.0
2013-03-27 14:35:00,47.16,47.18,47.03,47.09,39100.0,35.2512,35.2661,35.154,35.1989,39100.0
2013-03-27 14:40:00,47.08,47.13,47.08,47.12,5900.0,35.1914,35.2288,35.1914,35.2213,5900.0
2013-03-27 14:45:00,47.12,47.13,47.07,47.07,32000.0,35.2213,35.2288,35.1839,35.1839,32000.0
2013-03-27 14:50:00,47.06,47.08,47.05,47.06,6300.0,35.1764,35.1914,35.169,35.1764,6300.0
2013-03-27 14:55:00,47.06,47.07,47.03,47.03,10200.0,35.1764,35.1839,35.154,35.154,10200.0
2013-03-27 15:00:00,47.03,47.07,47.01,47.06,26900.0,35.154,35.1839,35.1391,35.1764,26900.0
2013-03-27 15:05:00,47.06,47.1,47.05,47.1,18000.0,35.1764,35.2063,35.169,35.2063,18000.0
2013-03-27 15:10:00,47.1,47.12,47.07,47.08,17000.0,35.2063,35.2213,35.1839,35.1914,17000.0
2013-03-27 15:15:00,47.1,47.11,47.08,47.11,16300.0,35.2063,35.2138,35.1914,35.2138,16300.0
2013-03-27 15:20:00,47.11,47.17,47.08,47.17,29500.0,35.2138,35.2587,35.1914,35.2587,29500.0
2013-03-27 15:25:00,47.17,47.17,47.1,47.12,21100.0,35.2587,35.2587,35.2063,35.2213,21100.0
2013-03-27 15:30:00,47.13,47.14,47.1,47.12,24000.0,35.2288,35.2362,35.2063,35.2213,24000.0
2013-03-27 15:35:00,47.11,47.13,47.1,47.13,14400.0,35.2138,35.2288,35.2063,35.2288,14400.0
2013-03-27 15:40:00,47.13,47.14,47.1,47.12,21100.0,35.2288,35.2362,35.2063,35.2213,21100.0
2013-03-27 15:45:00,47.12,47.15,47.1,47.1,25600.0,35.2213,35.2437,35.2063,35.2063,25600.0
2013-03-27 15:50:00,47.1,47.14,47.09,47.1,30400.0,35.2063,35.2362,35.1989,35.2063,30400.0
2013-03-27 15:55:00,47.11,47.12,47.09,47.11,42000.0,35.2138,35.2213,35.1989,35.2138,42000.0
2013-03-28 09:30:00,47.1,47.22,47.07,47.19,12100.0,35.2063,35.296,35.1839,35.2736,12100.0
2013-03-28 09:35:00,47.17,47.24,47.13,47.13,8200.0,35.2587,35.311,35.2288,35.2288,8200.0
2013-03-28 09:40:00,47.08,47.14,47.03,47.09,11100.0,35.1914,35.2362,35.154,35.1989,11100.0
2013-03-28 09:45:00,47.1,47.11,46.95,47.03,10600.0,35.2063,35.2138,35.0942,35.154,10600.0
2013-03-28 09:50:00,47.03,47.05,46.98,47.0,8400.0,35.154,35.169,35.1166,35.1316,8400.0
2013-03-28 09:55:00,47.01,47.06,46.96,47.03,49100.0,35.1391,35.1764,35.1017,35.154,49100.0
2013-03-28 10:00:00,47.01,47.14,47.01,47.11,11300.0,35.1391,35.2362,35.1391,35.2138,11300.0
2013-03-28 10:05:00,47.1,47.11,46.97,47.03,15800.0,35.2063,35.2138,35.1092,35.154,15800.0
2013-03-28 10:10:00,47.05,47.08,47.01,47.05,9000.0,35.169,35.1914,35.1391,35.169,9000.0
2013-03-28 10:15:00,47.06,47.12,47.04,47.11,14400.0,35.1764,35.2213,35.1615,35.2138,14400.0
2013-03-28 10:20:00,47.1,47.11,47.03,47.03,9100.0,35.2063,35.2138,35.154,35.154,9100.0
2013-03-28 10:25:00,47.04,47.06,47.03,47.05,31900.0,35.1615,35.1764,35.154,35.169,31900.0
2013-03-28 10:30:00,47.04,47.09,47.04,47.07,14000.0,35.1615,35.1989,35.1615,35.1839,14000.0
2013-03-28 10:35:00,47.07,47.07,47.02,47.04,5300.0,35.1839,35.1839,35.1465,35.1615,5300.0
2013-03-28 10:40:00,47.02,47.05,47.02,47.03,6200.0,35.1465,35.169,35.1465,35.154,6200.0
2013-03-28 10:45:00,47.04,47.05,47.02,47.02,9000.0,35.1615,35.169,35.1465,35.1465,9000.0
2013-03-28 10:50:00,47.04,47.07,47.02,47.03,60500.0,35.1615,35.1839,35.1465,35.154,60500.0
2013-03-28 10:55:00,47.03,47.07,47.0,47.03,13900.0,35.154,35.1839,35.1316,35.154,13900.0
2013-03-28 11:00:00,47.02,47.06,47.02,47.04,7900.0,35.1465,35.1764,35.1465,35.1615,7900.0
2013-03-28 11:05:00,47.06,47.07,47.01,47.01,11300.0,35.1764,35.1839,35.1391,35.1391,11300.0
2013-03-28 11:10:00,47.02,47.06,47.02,47.05,10800.0,35.1465,35.1764,35.1465,35.169,10800.0
2013-03-28 11:15:00,47.05,47.07,47.04,47.04,6500.0,35.169,35.1839,35.1615,35.1615,6500.0
2013-03-28 11:20:00,47.05,47.05,47.03,47.04,7000.0,35.169,35.169,35.154,35.1615,7000.0
2013-03-28 11:25:00,47.05,47.1,47.05,47.09,6300.0,35.169,35.2063,35.169,35.1989,6300.0
2013-03-28 11:30:00,47.1,47.12,47.07,47.12,8000.0,35.2063,35.2213,35.1839,35.2213,8000.0
2013-03-28 11:35:00,47.13,47.15,47.11,47.14,5400.0,35.2288,35.2437,35.2138,35.2362,5400.0
2013-03-28 11:40:00,47.14,47.16,47.13,47.15,5300.0,35.2362,35.2512,35.2288,35.2437,5300.0
2013-03-28 11:45:00,47.16,47.2,47.15,47.19,3800.0,35.2512,35.2811,35.2437,35.2736,3800.0
2013-03-28 11:50:00,47.21,47.21,47.18,47.21,6300.0,35.2886,35.2886,35.2661,35.2886,6300.0
2013-03-28 11:55:00,47.22,47.24,47.21,47.22,6300.0,35.296,35.311,35.2886,35.296,6300.0
2013-03-28 12:00:00,47.2,47.22,47.18,47.19,4800.0,35.2811,35.296,35.2661,35.2736,4800.0
2013-03-28 12:05:00,47.19,47.2,47.15,47.16,33900.0,35.2736,35.2811,35.2437,35.2512,33900.0
2013-03-28 12:10:00,47.18,47.19,47.12,47.13,6000.0,35.2661,35.2736,35.2213,35.2288,6000.0
2013-03-28 12:15:00,47.13,47.15,47.1,47.15,4400.0,35.2288,35.2437,35.2063,35.2437,4400.0
2013-03-28 12:20:00,47.14,47.17,47.14,47.16,7000.0,35.2362,35.2587,35.2362,35.2512,7000.0
2013-03-28 12:25:00,47.15,47.15,47.08,47.08,15500.0,35.2437,35.2437,35.1914,35.1914,15500.0
2013-03-28 12:30:00,47.08,47.08,47.06,47.06,8800.0,35.1914,35.1914,35.1764,35.1764,8800.0
2013-03-28 12:35:00,47.07,47.08,47.05,47.07,10100.0,35.1839,35.1914,35.169,35.1839,10100.0
2013-03-28 12:40:00,47.08,47.08,47.06,47.08,10500.0,35.1914,35.1914,35.1764,35.1914,10500.0
2013-03-28 12:45:00,47.08,47.12,47.07,47.11,7900.0,35.1914,35.2213,35.1839,35.2138,7900.0
2013-03-28 12:50:00,47.1,47.1,47.06,47.08,12700.0,35.2063,35.2063,35.1764,35.1914,12700.0
2013-03-28 12:55:00,47.08,47.1,47.08,47.1,7200.0,35.1914,35.2063,35.1914,35.2063,7200.0
2013-03-28 13:00:00,47.1,47.15,47.08,47.14,9800.0,35.2063,35.2437,35.1914,35.2362,9800.0
2013-03-28 13:05:00,47.15,47.15,47.13,47.14,6200.0,35.2437,35.2437,35.2288,35.2362,6200.0
2013-03-28 13:10:00,47.14,47.18,47.14,47.17,6500.0,35.2362,35.2661,35.2362,35.2587,6500.0
2013-03-28 13:15:00,47.18,47.19,47.17,47.19,7500.0,35.2661,35.2736,35.2587,35.2736,7500.0
2013-03-28 13:20:00,47.17,47.18,47.16,47.16,7300.0,35.2587,35.2661,35.2512,35.2512,7300.0
2013-03-28 13:25:00,47.18,47.18,47.16,47.16,7200.0,35.2661,35.2661,35.2512,35.2512,7200.0
2013-03-28 13:30:00,47.16,47.16,47.13,47.13,7200.0,35.2512,35.2512,35.2288,35.2288,7200.0
2013-03-28 13:35:00,47.13,47.18,47.13,47.18,7100.0,35.2288,35.2661,35.2288,35.2661,7100.0
2013-03-28 13:40:00,47.17,47.18,47.14,47.15,8800.0,35.2587,35.2661,35.2362,35.2437,8800.0
2013-03-28 13:45:00,47.15,47.16,47.13,47.13,4400.0,35.2437,35.2512,35.2288,35.2288,4400.0
2013-03-28 13:50:00,47.13,47.13,47.04,47.07,18500.0,35.2288,35.2288,35.1615,35.1839,18500.0
2013-03-28 13:55:00,47.08,47.11,47.07,47.1,22900.0,35.1914,35.2138,35.1839,35.2063,22900.0
2013-03-28 14:00:00,47.1,47.11,47.07,47.08,19500.0,35.2063,35.2138,35.1839,35.1914,19500.0
2013-03-28 14:05:00,47.11,47.12,47.09,47.12,3000.0,35.2138,35.2213,35.1989,35.2213,3000.0
2013-03-28 14:10:00,47.12,47.14,47.08,47.14,8000.0,35.2213,35.2362,35.1914,35.2362,8000.0
2013-03-28 14:15:00,47.14,47.14,47.1,47.13,8500.0,35.2362,35.2362,35.2063,35.2288,8500.0
2013-03-28 14:20:00,47.13,47.14,47.08,47.08,8000.0,35.2288,35.2362,35.1914,35.1914,8000.0
2013-03-28 14:25:00,47.07,47.12,47.07,47.11,8400.0,35.1839,35.2213,35.1839,35.2138,8400.0
2013-03-28 14:30:00,47.13,47.13,47.11,47.12,5300.0,35.2288,35.2288,35.2138,35.2213,5300.0
2013-03-28 14:35:00,47.12,47.13,47.1,47.12,12200.0,35.2213,35.2288,35.2063,35.2213,12200.0
2013-03-28 14:40:00,47.11,47.13,47.08,47.09,8600.0,35.2138,35.2288,35.1914,35.1989,8600.0
2013-03-28 14:45:00,47.09,47.11,47.07,47.1,11000.0,35.1989,35.2138,35.1839,35.2063,11000.0
2013-03-28 14:50:00,47.1,47.11,47.09,47.09,9800.0,35.2063,35.2138,35.1989,35.1989,9800.0
2013-03-28 14:55:00,47.09,47.1,47.06,47.07,10600.0,35.1989,35.2063,35.1764,35.1839,10600.0
2013-03-28 15:00:00,47.08,47.1,47.08,47.08,10000.0,35.1914,35.2063,35.1914,35.1914,10000.0
2013-03-28 15:05:00,47.08,47.08,47.03,47.06,52800.0,35.1914,35.1914,35.154,35.1764,52800.0
2013-03-28 15:10:00,47.07,47.08,47.06,47.07,4100.0,35.1839,35.1914,35.1764,35.1839,4100.0
2013-03-28 15:15:00,47.08,47.12,47.08,47.12,9700.0,35.1914,35.2213,35.1914,35.2213,9700.0
2013-03-28 15:20:00,47.11,47.13,47.09,47.1,15800.0,35.2138,35.2288,35.1989,35.2063,15800.0
2013-03-28 15:25:00,47.11,47.14,47.1,47.13,10700.0,35.2138,35.2362,35.2063,35.2288,10700.0
2013-03-28 15:30:00,47.13,47.16,47.13,47.14,11500.0,35.2288,35.2512,35.2288,35.2362,11500.0
2013-03-28 15:35:00,47.15,47.2,47.15,47.16,28800.0,35.2437,35.2811,35.2437,35.2512,28800.0
2013-03-28 15:40:00,47.16,47.2,47.15,47.16,21000.0,35.2512,35.2811,35.2437,35.2512,21000.0
2013-03-28 15:45:00,47.17,47.25,47.16,47.23,22300.0,35.2587,35.3185,35.2512,35.3035,22300.0
2013-03-28 15:50:00,47.24,47.28,47.22,47.25,47900.0,35.311,35.3409,35.296,35.3185,47900.0
2013-03-28 15:55:00,47.23,47.36,47.23,47.3,140900.0,35.3035,35.4007,35.3035,35.3558,140900.0
2013-04-01 09:30:00,47.26,47.27,47.16,47.18,16700.0,35.3259,35.3334,35.2512,35.2661,16700.0
2013-04-01 09:35:00,47.18,47.18,47.07,47.07,5100.0,35.2661,35.2661,35.1839,35.1839,5100.0
2013-04-01 09:40:00,47.11,47.15,47.05,47.1,5500.0,35.2138,35.2437,35.169,35.2063,5500.0
2013-04-01 09:45:00,47.11,47.11,46.99,47.01,6100.0,35.2138,35.2138,35.1241,35.1391,6100.0
2013-04-01 09:50:00,46.99,47.1,46.96,47.06,9000.0,35.1241,35.2063,35.1017,35.1764,9000.0
2013-04-01 09:55:00,47.03,47.07,47.01,47.07,2800.0,35.154,35.1839,35.1391,35.1839,2800.0
2013-04-01 10:00:00,47.06,47.13,46.98,47.0,21600.0,35.1764,35.2288,35.1166,35.1316,21600.0
2013-04-01 10:05:00,47.02,47.07,46.98,47.02,12500.0,35.1465,35.1839,35.1166,35.1465,12500.0
2013-04-01 10:10:00,47.02,47.08,47.0,47.04,4100.0,35.1465,35.1914,35.1316,35.1615,4100.0
2013-04-01 10:15:00,47.05,47.1,47.05,47.07,2400.0,35.169,35.2063,35.169,35.1839,2400.0
2013-04-01 10:20:00,47.07,47.13,47.07,47.1,7700.0,35.1839,35.2288,35.1839,35.2063,7700.0
2013-04-01 10:25:00,47.08,47.1,47.08,47.1,1200.0,35.1914,35.2063,35.1914,35.2063,1200.0
2013-04-01 10:30:00,47.12,47.12,47.04,47.06,9600.0,35.2213,35.2213,35.1615,35.1764,9600.0
2013-04-01 10:35:00,47.07,47.1,47.05,47.09,5400.0,35.1839,35.2063,35.169,35.1989,5400.0
2013-04-01 10:40:00,47.04,47.09,47.02,47.03,13300.0,35.1615,35.1989,35.1465,35.154,13300.0
2013-04-01 10:45:00,47.07,47.08,47.02,47.03,5700.0,35.1839,35.1914,35.1465,35.154,5700.0
2013-04-01 10:50:00,47.04,47.05,46.99,47.0,9600.0,35.1615,35.169,35.1241,35.1316,9600.0
2013-04-01 10:55:00,47.0,47.06,46.98,47.05,13600.0,35.1316,35.1764,35.1166,35.169,13600.0
2013-04-01 11:00:00,47.01,47.05,46.98,47.03,23900.0,35.1391,35.169,35.1166,35.154,23900.0
2013-04-01 11:05:00,47.03,47.04,46.99,47.0,20100.0,35.154,35.1615,35.1241,35.1316,20100.0
2013-04-01 11:10:00,47.0,47.05,47.0,47.05,8900.0,35.1316,35.169,35.1316,35.169,8900.0
2013-04-01 11:15:00,47.05,47.06,47.02,47.03,18800.0,35.169,35.1764,35.1465,35.154,18800.0
2013-04-01 11:20:00,47.03,47.07,47.03,47.07,7800.0,35.154,35.1839,35.154,35.1839,7800.0
2013-04-01 11:25:00,47.07,47.13,47.04,47.08,10400.0,35.1839,35.2288,35.1615,35.1914,10400.0
2013-04-01 11:30:00,47.1,47.16,47.1,47.15,5000.0,35.2063,35.2512,35.2063,35.2437,5000.0
2013-04-01 11:35:00,47.15,47.15,47.06,47.08,6100.0,35.2437,35.2437,35.1764,35.1914,6100.0
2013-04-01 11:40:00,47.11,47.13,47.06,47.1,7200.0,35.2138,35.2288,35.1764,35.2063,7200.0
2013-04-01 11:45:00,47.09,47.1,47.02,47.07,5700.0,35.1989,35.2063,35.1465,35.1839,5700.0
2013-04-01 11:50:00,47.09,47.09,47.03,47.04,2700.0,35.1989,35.1989,35.154,35.1615,2700.0
2013-04-01 11:55:00,47.04,47.05,47.0,47.0,6200.0,35.1615,35.169,35.1316,35.1316,6200.0
2013-04-01 12:00:00,47.0,47.03,47.0,47.03,2000.0,35.1316,35.154,35.1316,35.154,2000.0
2013-04-01 12:05:00,47.02,47.04,47.01,47.04,2900.0,35.1465,35.1615,35.1391,35.1615,2900.0
2013-04-01 12:10:00,47.03,47.05,47.02,47.04,3200.0,35.154,35.169,35.1465,35.1615,3200.0
2013-04-01 12:15:00,47.04,47.04,47.01,47.04,5800.0,35.1615,35.1615,35.1391,35.1615,5800.0
2013-04-01 12:20:00,47.04,47.05,47.01,47.04,7500.0,35.1615,35.169,35.1391,35.1615,7500.0
2013-04-01 12:25:00,47.03,47.08,47.03,47.08,3500.0,35.154,35.1914,35.154,35.1914,3500.0
2013-04-01 12:30:00,47.07,47.07,47.01,47.04,8000.0,35.1839,35.1839,35.1391,35.1615,8000.0
2013-04-01 12:35:00,47.05,47.1,47.04,47.1,27100.0,35.169,35.2063,35.1615,35.2063,27100.0
2013-04-01 12:40:00,47.1,47.12,47.08,47.08,3200.0,35.2063,35.2213,35.1914,35.1914,3200.0
2013-04-01 12:45:00,47.07,47.08,47.04,47.05,4700.0,35.1839,35.1914,35.1615,35.169,4700.0
2013-04-01 12:50:00,47.05,47.12,47.04,47.11,19200.0,35.169,35.2213,35.1615,35.2138,19200.0
2013-04-01 12:55:00,47.09,47.12,47.09,47.12,4100.0,35.1989,35.2213,35.1989,35.2213,4100.0
2013-04-01 13:00:00,47.11,47.13,47.1,47.12,3400.0,35.2138,35.2288,35.2063,35.2213,3400.0
2013-04-01 13:05:00,47.13,47.17,47.13,47.14,5100.0,35.2288,35.2587,35.2288,35.2362,5100.0
2013-04-01 13:10:00,47.12,47.12,47.09,47.09,1900.0,35.2213,35.2213,35.1989,35.1989,1900.0
2013-04-01 13:15:00,47.08,47.08,47.04,47.04,3100.0,35.1914,35.1914,35.1615,35.1615,3100.0
2013-04-01 13:20:00,47.03,47.05,47.03,47.05,3900.0,35.154,35.169,35.154,35.169,3900.0
2013-04-01 13:25:00,47.05,47.07,47.04,47.05,6600.0,35.169,35.1839,35.1615,35.169,6600.0
2013-04-01 13:30:00,47.05,47.09,47.04,47.05,15700.0,35.169,35.1989,35.1615,35.169,15700.0
2013-04-01 13:35:00,47.05,47.06,47.04,47.05,4200.0,35.169,35.1764,35.1615,35.169,4200.0
2013-04-01 13:40:00,47.04,47.08,47.04,47.08,6100.0,35.1615,35.1914,35.1615,35.1914,6100.0
2013-04-01 13:45:00,47.06,47.08,47.06,47.08,2000.0,35.1764,35.1914,35.1764,35.1914,2000.0
2013-04-01 13:50:00,47.07,47.07,47.04,47.06,6700.0,35.1839,35.1839,35.1615,35.1764,6700.0
2013-04-01 13:55:00,47.05,47.07,47.04,47.07,10800.0,35.169,35.1839,35.1615,35.1839,10800.0
2013-04-01 14:00:00,47.06,47.08,47.05,47.06,4600.0,35.1764,35.1914,35.169,35.1764,4600.0
2013-04-01 14:05:00,47.06,47.1,47.06,47.1,3100.0,35.1764,35.2063,35.1764,35.2063,3100.0
2013-04-01 14:10:00,47.08,47.1,47.05,47.1,5100.0,35.1914,35.2063,35.169,35.2063,5100.0
2013-04-01 14:15:00,47.09,47.1,47.04,47.09,9300.0,35.1989,35.2063,35.1615,35.1989,9300.0
2013-04-01 14:20:00,47.1,47.13,47.06,47.11,10700.0,35.2063,35.2288,35.1764,35.2138,10700.0
2013-04-01 14:25:00,47.11,47.13,47.09,47.11,4900.0,35.2138,35.2288,35.1989,35.2138,4900.0
2013-04-01 14:30:00,47.11,47.11,47.05,47.05,7000.0,35.2138,35.2138,35.169,35.169,7000.0
2013-04-01 14:35:00,47.05,47.08,47.04,47.05,6200.0,35.169,35.1914,35.1615,35.169,6200.0
2013-04-01 14:40:00,47.05,47.06,47.05,47.06,6700.0,35.169,35.1764,35.169,35.1764,6700.0
2013-04-01 14:45:00,47.05,47.09,47.04,47.06,8600.0,35.169,35.1989,35.1615,35.1764,8600.0
2013-04-01 14:50:00,47.06,47.09,47.06,47.06,5300.0,35.1764,35.1989,35.1764,35.1764,5300.0
2013-04-01 14:55:00,47.06,47.09,47.05,47.05,14400.0,35.1764,35.1989,35.169,35.169,14400.0
2013-04-01 15:00:00,47.05,47.12,47.05,47.1,20100.0,35.169,35.2213,35.169,35.2063,20100.0
2013-04-01 15:05:00,47.1,47.13,47.09,47.13,6500.0,35.2063,35.2288,35.1989,35.2288,6500.0
2013-04-01 15:10:00,47.13,47.14,47.09,47.13,11600.0,35.2288,35.2362,35.1989,35.2288,11600.0
2013-04-01 15:15:00,47.12,47.13,47.04,47.07,20900.0,35.2213,35.2288,35.1615,35.1839,20900.0
2013-04-01 15:20:00,47.06,47.14,47.06,47.12,27800.0,35.1764,35.2362,35.1764,35.2213,27800.0
2013-04-01 15:25:00,47.11,47.15,47.11,47.12,12400.0,35.2138,35.2437,35.2138,35.2213,12400.0
2013-04-01 15:30:00,47.12,47.14,47.09,47.1,14200.0,35.2213,35.2362,35.1989,35.2063,14200.0
2013-04-01 15:35:00,47.09,47.15,47.09,47.14,15100.0,35.1989,35.2437,35.1989,35.2362,15100.0
2013-04-01 15:40:00,47.14,47.15,47.11,47.13,17800.0,35.2362,35.2437,35.2138,35.2288,17800.0
2013-04-01 15:45:00,47.14,47.16,47.11,47.12,28000.0,35.2362,35.2512,35.2138,35.2213,28000.0
2013-04-01 15:50:00,47.13,47.16,47.11,47.14,21900.0,35.2288,35.2512,35.2138,35.2362,21900.0
2013-04-01 15:55:00,47.15,47.17,47.12,47.16,48800.0,35.2437,35.2587,35.2213,35.2512,48800.0
2013-04-02 09:30:00,47.22,47.34,47.16,47.2,14100.0,35.296,35.3857,35.2512,35.2811,14100.0
2013-04-02 09:35:00,47.2,47.29,47.14,47.14,9100.0,35.2811,35.3484,35.2362,35.2362,9100.0
2013-04-02 09:40:00,47.15,47.23,47.15,47.18,3400.0,35.2437,35.3035,35.2437,35.2661,3400.0
2013-04-02 09:45:00,47.22,47.26,47.18,47.22,16700.0,35.296,35.3259,35.2661,35.296,16700.0
2013-04-02 09:50:00,47.21,47.25,47.19,47.23,6900.0,35.2886,35.3185,35.2736,35.3035,6900.0
2013-04-02 09:55:00,47.19,47.23,47.18,47.21,3600.0,35.2736,35.3035,35.2661,35.2886,3600.0
2013-04-02 10:00:00,47.21,47.31,47.19,47.26,11200.0,35.2886,35.3633,35.2736,35.3259,11200.0
2013-04-02 10:05:00,47.24,47.43,47.24,47.43,23900.0,35.311,35.453,35.311,35.453,23900.0
2013-04-02 10:10:00,47.4,47.44,47.35,47.4,14700.0,35.4306,35.4605,35.3932,35.4306,14700.0
2013-04-02 10:15:00,47.37,47.41,47.31,47.35,37400.0,35.4082,35.4381,35.3633,35.3932,37400.0
2013-04-02 10:20:00,47.37,47.44,47.36,47.43,12300.0,35.4082,35.4605,35.4007,35.453,12300.0
2013-04-02 10:25:00,47.42,47.43,47.33,47.35,5800.0,35.4455,35.453,35.3783,35.3932,5800.0
2013-04-02 10:30:00,47.35,47.36,47.24,47.26,20300.0,35.3932,35.4007,35.311,35.3259,20300.0
2013-04-02 10:35:00,47.26,47.36,47.22,47.35,9300.0,35.3259,35.4007,35.296,35.3932,9300.0
2013-04-02 10:40:00,47.36,47.39,47.34,47.38,9200.0,35.4007,35.4231,35.3857,35.4156,9200.0
2013-04-02 10:45:00,47.39,47.45,47.37,47.43,9900.0,35.4231,35.468,35.4082,35.453,9900.0
2013-04-02 10:50:00,47.41,47.44,47.39,47.43,4100.0,35.4381,35.4605,35.4231,35.453,4100.0
2013-04-02 10:55:00,47.41,47.42,47.37,47.38,11200.0,35.4381,35.4455,35.4082,35.4156,11200.0
2013-04-02 11:00:00,47.39,47.45,47.38,47.45,5600.0,35.4231,35.468,35.4156,35.468,5600.0
2013-04-02 11:05:00,47.47,47.47,47.35,47.36,4500.0,35.4829,35.4829,35.3932,35.4007,4500.0
2013-04-02 11:10:00,47.36,47.4,47.32,47.35,12400.0,35.4007,35.4306,35.3708,35.3932,12400.0
2013-04-02 11:15:00,47.36,47.38,47.3,47.34,13800.0,35.4007,35.4156,35.3558,35.3857,13800.0
2013-04-02 11:20:00,47.34,47.39,47.27,47.39,21000.0,35.3857,35.4231,35.3334,35.4231,21000.0
2013-04-02 11:25:00,47.38,47.41,47.35,47.38,9800.0,35.4156,35.4381,35.3932,35.4156,9800.0
2013-04-02 11:30:00,47.38,47.42,47.34,47.4,14000.0,35.4156,35.4455,35.3857,35.4306,14000.0
2013-04-02 11:35:00,47.4,47.41,47.32,47.32,9200.0,35.4306,35.4381,35.3708,35.3708,9200.0
2013-04-02 11:40:00,47.35,47.35,47.25,47.25,7800.0,35.3932,35.3932,35.3185,35.3185,7800.0
2013-04-02 11:45:00,47.27,47.29,47.22,47.29,13100.0,35.3334,35.3484,35.296,35.3484,13100.0
2013-04-02 11:50:00,47.29,47.3,47.25,47.28,6000.0,35.3484,35.3558,35.3185,35.3409,6000.0
2013-04-02 11:55:00,47.27,47.28,47.15,47.16,14100.0,35.3334,35.3409,35.2437,35.2512,14100.0
2013-04-02 12:00:00,47.16,47.2,47.16,47.19,4400.0,35.2512,35.2811,35.2512,35.2736,4400.0
2013-04-02 12:05:00,47.2,47.25,47.19,47.24,8200.0,35.2811,35.3185,35.2736,35.311,8200.0
2013-04-02 12:10:00,47.25,47.25,47.19,47.19,5300.0,35.3185,35.3185,35.2736,35.2736,5300.0
2013-04-02 12:15:00,47.19,47.23,47.18,47.2,8600.0,35.2736,35.3035,35.2661,35.2811,8600.0
2013-04-02 12:20:00,47.21,47.21,47.18,47.18,4000.0,35.2886,35.2886,35.2661,35.2661,4000.0
2013-04-02 12:25:00,47.18,47.24,47.17,47.22,8800.0,35.2661,35.311,35.2587,35.296,8800.0
2013-04-02 12:30:00,47.2,47.24,47.2,47.23,3900.0,35.2811,35.311,35.2811,35.3035,3900.0
2013-04-02 12:35:00,47.22,47.25,47.21,47.23,9600.0,35.296,35.3185,35.2886,35.3035,9600.0
2013-04-02 12:40:00,47.23,47.26,47.22,47.24,5100.0,35.3035,35.3259,35.296,35.311,5100.0
2013-04-02 12:45:00,47.25,47.27,47.23,47.25,17700.0,35.3185,35.3334,35.3035,35.3185,17700.0
2013-04-02 12:50:00,47.25,47.25,47.24,47.24,6400.0,35.3185,35.3185,35.311,35.311,6400.0
2013-04-02 12:55:00,47.24,47.24,47.2,47.23,8200.0,35.311,35.311,35.2811,35.3035,8200.0
2013-04-02 13:00:00,47.22,47.24,47.2,47.23,10100.0,35.296,35.311,35.2811,35.3035,10100.0
2013-04-02 13:05:00,47.23,47.26,47.2,47.23,13700.0,35.3035,35.3259,35.2811,35.3035,13700.0
2013-04-02 13:10:00,47.22,47.25,47.18,47.22,7500.0,35.296,35.3185,35.2661,35.296,7500.0
2013-04-02 13:15:00,47.22,47.24,47.21,47.23,8800.0,35.296,35.311,35.2886,35.3035,8800.0
2013-04-02 13:20:00,47.22,47.22,47.19,47.19,5000.0,35.296,35.296,35.2736,35.2736,5000.0
2013-04-02 13:25:00,47.18,47.21,47.15,47.17,11200.0,35.2661,35.2886,35.2437,35.2587,11200.0
2013-04-02 13:30:00,47.18,47.22,47.15,47.22,7900.0,35.2661,35.296,35.2437,35.296,7900.0
2013-04-02 13:35:00,47.2,47.22,47.16,47.22,4300.0,35.2811,35.296,35.2512,35.296,4300.0
2013-04-02 13:40:00,47.2,47.23,47.19,47.19,7000.0,35.2811,35.3035,35.2736,35.2736,7000.0
2013-04-02 13:45:00,47.21,47.23,47.21,47.23,5100.0,35.2886,35.3035,35.2886,35.3035,5100.0
2013-04-02 13:50:00,47.21,47.23,47.2,47.22,8000.0,35.2886,35.3035,35.2811,35.296,8000.0
2013-04-02 13:55:00,47.2,47.22,47.18,47.2,8100.0,35.2811,35.296,35.2661,35.2811,8100.0
2013-04-02 14:00:00,47.2,47.23,47.2,47.22,10100.0,35.2811,35.3035,35.2811,35.296,10100.0
2013-04-02 14:05:00,47.22,47.27,47.21,47.24,8800.0,35.296,35.3334,35.2886,35.311,8800.0
2013-04-02 14:10:00,47.23,47.26,47.21,47.23,5400.0,35.3035,35.3259,35.2886,35.3035,5400.0
2013-04-02 14:15:00,47.24,47.25,47.21,47.23,11200.0,35.311,35.3185,35.2886,35.3035,11200.0
2013-04-02 14:20:00,47.23,47.3,47.22,47.28,21700.0,35.3035,35.3558,35.296,35.3409,21700.0
2013-04-02 14:25:00,47.28,47.3,47.23,47.26,12000.0,35.3409,35.3558,35.3035,35.3259,12000.0
2013-04-02 14:30:00,47.25,47.26,47.2,47.21,19500.0,35.3185,35.3259,35.2811,35.2886,19500.0
2013-04-02 14:35:00,47.2,47.28,47.2,47.24,10400.0,35.2811,35.3409,35.2811,35.311,10400.0
2013-04-02 14:40:00,47.23,47.23,47.15,47.22,7200.0,35.3035,35.3035,35.2437,35.296,7200.0
2013-04-02 14:45:00,47.22,47.23,47.15,47.15,8300.0,35.296,35.3035,35.2437,35.2437,8300.0
2013-04-02 14:50:00,47.14,47.18,47.13,47.13,9600.0,35.2362,35.2661,35.2288,35.2288,9600.0
2013-04-02 14:55:00,47.13,47.19,47.13,47.16,6000.0,35.2288,35.2736,35.2288,35.2512,6000.0
2013-04-02 15:00:00,47.15,47.18,47.13,47.15,17400.0,35.2437,35.2661,35.2288,35.2437,17400.0
2013-04-02 15:05:00,47.13,47.15,47.11,47.15,10000.0,35.2288,35.2437,35.2138,35.2437,10000.0
2013-04-02 15:10:00,47.14,47.2,47.13,47.19,9200.0,35.2362,35.2811,35.2288,35.2736,9200.0
2013-04-02 15:15:00,47.19,47.2,47.15,47.18,17100.0,35.2736,35.2811,35.2437,35.2661,17100.0
2013-04-02 15:20:00,47.16,47.17,47.13,47.15,13000.0,35.2512,35.2587,35.2288,35.2437,13000.0
2013-04-02 15:25:00,47.16,47.17,47.15,47.17,5100.0,35.2512,35.2587,35.2437,35.2587,5100.0
2013-04-02 15:30:00,47.16,47.17,47.12,47.13,26800.0,35.2512,35.2587,35.2213,35.2288,26800.0
2013-04-02 15:35:00,47.13,47.13,47.05,47.05,21200.0,35.2288,35.2288,35.169,35.169,21200.0
2013-04-02 15:40:00,47.05,47.06,47.02,47.02,22800.0,35.169,35.1764,35.1465,35.1465,22800.0
2013-04-02 15:45:00,47.03,47.06,47.01,47.01,52500.0,35.154,35.1764,35.1391,35.1391,52500.0
2013-04-02 15:50:00,47.02,47.09,47.01,47.09,63200.0,35.1465,35.1989,35.1391,35.1989,63200.0
2013-04-02 15:55:00,47.09,47.25,47.09,47.24,128400.0,35.1989,35.3185,35.1989,35.311,128400.0
2013-04-03 09:30:00,47.21,47.3,47.17,47.3,9600.0,35.2886,35.3558,35.2587,35.3558,9600.0
2013-04-03 09:35:00,47.33,47.44,47.21,47.43,14900.0,35.3783,35.4605,35.2886,35.453,14900.0
2013-04-03 09:40:00,47.43,47.44,47.35,47.35,15800.0,35.453,35.4605,35.3932,35.3932,15800.0
2013-04-03 09:45:00,47.36,47.37,47.17,47.17,8500.0,35.4007,35.4082,35.2587,35.2587,8500.0
2013-04-03 09:50:00,47.17,47.24,47.06,47.06,10000.0,35.2587,35.311,35.1764,35.1764,10000.0
2013-04-03 09:55:00,47.05,47.29,47.04,47.27,5300.0,35.169,35.3484,35.1615,35.3334,5300.0
2013-04-03 10:00:00,47.22,47.22,47.1,47.14,4900.0,35.296,35.296,35.2063,35.2362,4900.0
2013-04-03 10:05:00,47.13,47.14,47.07,47.11,6700.0,35.2288,35.2362,35.1839,35.2138,6700.0
2013-04-03 10:10:00,47.12,47.17,47.07,47.08,5600.0,35.2213,35.2587,35.1839,35.1914,5600.0
2013-04-03 10:15:00,47.08,47.16,47.02,47.16,17100.0,35.1914,35.2512,35.1465,35.2512,17100.0
2013-04-03 10:20:00,47.16,47.16,47.04,47.06,10600.0,35.2512,35.2512,35.1615,35.1764,10600.0
2013-04-03 10:25:00,47.04,47.22,47.04,47.21,15200.0,35.1615,35.296,35.1615,35.2886,15200.0
2013-04-03 10:30:00,47.21,47.23,47.15,47.22,16200.0,35.2886,35.3035,35.2437,35.296,16200.0
2013-04-03 10:35:00,47.21,47.33,47.21,47.3,38900.0,35.2886,35.3783,35.2886,35.3558,38900.0
2013-04-03 10:40:00,47.3,47.42,47.29,47.42,6300.0,35.3558,35.4455,35.3484,35.4455,6300.0
2013-04-03 10:45:00,47.42,47.49,47.39,47.48,16800.0,35.4455,35.4979,35.4231,35.4904,16800.0
2013-04-03 10:50:00,47.47,47.47,47.36,47.45,21900.0,35.4829,35.4829,35.4007,35.468,21900.0
2013-04-03 10:55:00,47.46,47.47,47.33,47.34,23000.0,35.4754,35.4829,35.3783,35.3857,23000.0
2013-04-03 11:00:00,47.32,47.37,47.3,47.35,6500.0,35.3708,35.4082,35.3558,35.3932,6500.0
2013-04-03 11:05:00,47.35,47.36,47.24,47.25,5600.0,35.3932,35.4007,35.311,35.3185,5600.0
2013-04-03 11:10:00,47.24,47.27,47.13,47.25,4000.0,35.311,35.3334,35.2288,35.3185,4000.0
2013-04-03 11:15:00,47.24,47.25,47.18,47.24,2400.0,35.311,35.3185,35.2661,35.311,2400.0
2013-04-03 11:20:00,47.24,47.3,47.23,47.28,13200.0,35.311,35.3558,35.3035,35.3409,13200.0
2013-04-03 11:25:00,47.27,47.3,47.2,47.2,9300.0,35.3334,35.3558,35.2811,35.2811,9300.0
2013-04-03 11:30:00,47.22,47.29,47.21,47.28,17200.0,35.296,35.3484,35.2886,35.3409,17200.0
2013-04-03 11:35:00,47.27,47.27,47.23,47.26,12700.0,35.3334,35.3334,35.3035,35.3259,12700.0
2013-04-03 11:40:00,47.26,47.27,47.18,47.19,10500.0,35.3259,35.3334,35.2661,35.2736,10500.0
2013-04-03 11:45:00,47.19,47.26,47.18,47.26,10400.0,35.2736,35.3259,35.2661,35.3259,10400.0
2013-04-03 11:50:00,47.23,47.24,47.19,47.21,3200.0,35.3035,35.311,35.2736,35.2886,3200.0
2013-04-03 11:55:00,47.22,47.25,47.2,47.22,19300.0,35.296,35.3185,35.2811,35.296,19300.0
2013-04-03 12:00:00,47.21,47.25,47.21,47.22,11100.0,35.2886,35.3185,35.2886,35.296,11100.0
2013-04-03 12:05:00,47.2,47.22,47.16,47.16,1800.0,35.2811,35.296,35.2512,35.2512,1800.0
2013-04-03 12:10:00,47.18,47.22,47.16,47.2,1900.0,35.2661,35.296,35.2512,35.2811,1900.0
2013-04-03 12:15:00,47.21,47.23,47.19,47.23,3100.0,35.2886,35.3035,35.2736,35.3035,3100.0
2013-04-03 12:20:00,47.2,47.2,47.16,47.17,1800.0,35.2811,35.2811,35.2512,35.2587,1800.0
2013-04-03 12:25:00,47.17,47.17,47.14,47.14,1300.0,35.2587,35.2587,35.2362,35.2362,1300.0
2013-04-03 12:30:00,47.16,47.2,47.16,47.2,1800.0,35.2512,35.2811,35.2512,35.2811,1800.0
2013-04-03 12:35:00,47.21,47.24,47.2,47.23,11700.0,35.2886,35.311,35.2811,35.3035,11700.0
2013-04-03 12:40:00,47.2,47.21,47.14,47.16,3300.0,35.2811,35.2886,35.2362,35.2512,3300.0
2013-04-03 12:45:00,47.18,47.18,47.11,47.11,4400.0,35.2661,35.2661,35.2138,35.2138,4400.0
2013-04-03 12:50:00,47.1,47.13,47.07,47.1,4300.0,35.2063,35.2288,35.1839,35.2063,4300.0
2013-04-03 12:55:00,47.1,47.14,47.1,47.14,3000.0,35.2063,35.2362,35.2063,35.2362,3000.0
2013-04-03 13:00:00,47.12,47.14,47.09,47.13,5400.0,35.2213,35.2362,35.1989,35.2288,5400.0
2013-04-03 13:05:00,47.11,47.14,47.07,47.13,5800.0,35.2138,35.2362,35.1839,35.2288,5800.0
2013-04-03 13:10:00,47.11,47.12,47.04,47.04,1800.0,35.2138,35.2213,35.1615,35.1615,1800.0
2013-04-03 13:15:00,47.04,47.07,47.01,47.02,6900.0,35.1615,35.1839,35.1391,35.1465,6900.0
2013-04-03 13:20:00,47.03,47.04,46.9,46.91,46800.0,35.154,35.1615,35.0568,35.0643,46800.0
2013-04-03 13:25:00,46.93,47.0,46.77,46.81,43800.0,35.0793,35.1316,34.9597,34.9896,43800.0
2013-04-03 13:30:00,46.76,46.83,46.75,46.78,10900.0,34.9522,35.0045,34.9447,34.9671,10900.0
2013-04-03 13:35:00,46.76,46.78,46.69,46.7,4900.0,34.9522,34.9671,34.8999,34.9073,4900.0
2013-04-03 13:40:00,46.69,46.74,46.63,46.74,14600.0,34.8999,34.9372,34.855,34.9372,14600.0
2013-04-03 13:45:00,46.68,46.74,46.65,46.65,8200.0,34.8924,34.9372,34.87,34.87,8200.0
2013-04-03 13:50:00,46.64,46.66,46.61,46.64,3000.0,34.8625,34.8774,34.8401,34.8625,3000.0
2013-04-03 13:55:00,46.66,46.71,46.55,46.56,16000.0,34.8774,34.9148,34.7952,34.8027,16000.0
2013-04-03 14:00:00,46.54,46.63,46.49,46.58,43100.0,34.7877,34.855,34.7504,34.8176,43100.0
2013-04-03 14:05:00,46.6,46.66,46.53,46.64,19400.0,34.8326,34.8774,34.7803,34.8625,19400.0
2013-04-03 14:10:00,46.67,46.72,46.63,46.66,12000.0,34.8849,34.9223,34.855,34.8774,12000.0
2013-04-03 14:15:00,46.68,46.73,46.65,46.71,23200.0,34.8924,34.9298,34.87,34.9148,23200.0
2013-04-03 14:20:00,46.68,46.71,46.62,46.66,10700.0,34.8924,34.9148,34.8475,34.8774,10700.0
2013-04-03 14:25:00,46.64,46.66,46.61,46.61,6100.0,34.8625,34.8774,34.8401,34.8401,6100.0
2013-04-03 14:30:00,46.61,46.64,46.58,46.62,8000.0,34.8401,34.8625,34.8176,34.8475,8000.0
2013-04-03 14:35:00,46.62,46.66,46.6,46.64,17400.0,34.8475,34.8774,34.8326,34.8625,17400.0
2013-04-03 14:40:00,46.64,46.68,46.6,46.68,25300.0,34.8625,34.8924,34.8326,34.8924,25300.0
2013-04-03 14:45:00,46.69,46.69,46.62,46.64,10500.0,34.8999,34.8999,34.8475,34.8625,10500.0
2013-04-03 14:50:00,46.62,46.69,46.55,46.61,28200.0,34.8475,34.8999,34.7952,34.8401,28200.0
2013-04-03 14:55:00,46.61,46.63,46.56,46.59,17500.0,34.8401,34.855,34.8027,34.8251,17500.0
2013-04-03 15:00:00,46.59,46.6,46.54,46.55,20300.0,34.8251,34.8326,34.7877,34.7952,20300.0
2013-04-03 15:05:00,46.54,46.59,46.52,46.53,6300.0,34.7877,34.8251,34.7728,34.7803,6300.0
2013-04-03 15:10:00,46.54,46.57,46.52,46.55,14300.0,34.7877,34.8102,34.7728,34.7952,14300.0
2013-04-03 15:15:00,46.53,46.54,46.46,46.48,23700.0,34.7803,34.7877,34.728,34.7429,23700.0
2013-04-03 15:20:00,46.48,46.53,46.46,46.47,26300.0,34.7429,34.7803,34.728,34.7354,26300.0
2013-04-03 15:25:00,46.48,46.48,46.41,46.44,45600.0,34.7429,34.7429,34.6906,34.713,45600.0
2013-04-03 15:30:00,46.43,46.43,46.36,46.38,27200.0,34.7055,34.7055,34.6532,34.6682,27200.0
2013-04-03 15:35:00,46.38,46.38,46.29,46.32,21300.0,34.6682,34.6682,34.6009,34.6233,21300.0
2013-04-03 15:40:00,46.31,46.35,46.26,46.35,35600.0,34.6158,34.6457,34.5785,34.6457,35600.0
2013-04-03 15:45:00,46.35,46.4,46.31,46.38,48900.0,34.6457,34.6831,34.6158,34.6682,48900.0
2013-04-03 15:50:00,46.38,46.41,46.31,46.32,48100.0,34.6682,34.6906,34.6158,34.6233,48100.0
2013-04-03 15:55:00,46.32,46.36,46.26,46.28,77100.0,34.6233,34.6532,34.5785,34.5934,77100.0
2013-04-04 09:30:00,46.4,46.42,46.3,46.35,13000.0,34.6831,34.6981,34.6084,34.6457,13000.0
2013-04-04 09:35:00,46.35,46.36,46.26,46.29,15000.0,34.6457,34.6532,34.5785,34.6009,15000.0
2013-04-04 09:40:00,46.3,46.5,46.3,46.5,4500.0,34.6084,34.7579,34.6084,34.7579,4500.0
2013-04-04 09:45:00,46.5,46.53,46.37,46.43,9800.0,34.7579,34.7803,34.6607,34.7055,9800.0
2013-04-04 09:50:00,46.43,46.46,46.32,46.39,18600.0,34.7055,34.728,34.6233,34.6756,18600.0
2013-04-04 09:55:00,46.38,46.38,46.28,46.36,7300.0,34.6682,34.6682,34.5934,34.6532,7300.0
2013-04-04 10:00:00,46.38,46.43,46.35,46.35,5000.0,34.6682,34.7055,34.6457,34.6457,5000.0
2013-04-04 10:05:00,46.33,46.34,46.26,46.29,6500.0,34.6308,34.6383,34.5785,34.6009,6500.0
2013-04-04 10:10:00,46.25,46.27,46.17,46.27,16200.0,34.571,34.5859,34.5112,34.5859,16200.0
2013-04-04 10:15:00,46.27,46.3,46.17,46.23,24000.0,34.5859,34.6084,34.5112,34.556,24000.0
2013-04-04 10:20:00,46.26,46.29,46.2,46.27,38100.0,34.5785,34.6009,34.5336,34.5859,38100.0
2013-04-04 10:25:00,46.28,46.31,46.16,46.22,50400.0,34.5934,34.6158,34.5037,34.5486,50400.0
2013-04-04 10:30:00,46.22,46.28,46.2,46.21,24800.0,34.5486,34.5934,34.5336,34.5411,24800.0
2013-04-04 10:35:00,46.22,46.3,46.18,46.22,46600.0,34.5486,34.6084,34.5187,34.5486,46600.0
2013-04-04 10:40:00,46.22,46.35,46.2,46.31,29800.0,34.5486,34.6457,34.5336,34.6158,29800.0
2013-04-04 10:45:00,46.32,46.39,46.25,46.29,63600.0,34.6233,34.6756,34.571,34.6009,63600.0
2013-04-04 10:50:00,46.29,46.54,46.27,46.52,47600.0,34.6009,34.7877,34.5859,34.7728,47600.0
2013-04-04 10:55:00,46.49,46.49,46.25,46.28,12500.0,34.7504,34.7504,34.571,34.5934,12500.0
2013-04-04 11:00:00,46.31,46.37,46.31,46.35,12600.0,34.6158,34.6607,34.6158,34.6457,12600.0
2013-04-04 11:05:00,46.35,46.36,46.29,46.34,9500.0,34.6457,34.6532,34.6009,34.6383,9500.0
2013-04-04 11:10:00,46.34,46.46,46.33,46.43,10800.0,34.6383,34.728,34.6308,34.7055,10800.0
2013-04-04 11:15:00,46.44,46.45,46.39,46.44,10400.0,34.713,34.7205,34.6756,34.713,10400.0
2013-04-04 11:20:00,46.43,46.51,46.42,46.51,7000.0,34.7055,34.7653,34.6981,34.7653,7000.0
2013-04-04 11:25:00,46.54,46.58,46.5,46.52,11000.0,34.7877,34.8176,34.7579,34.7728,11000.0
2013-04-04 11:30:00,46.53,46.58,46.47,46.5,41700.0,34.7803,34.8176,34.7354,34.7579,41700.0
2013-04-04 11:35:00,46.51,46.51,46.45,46.48,8800.0,34.7653,34.7653,34.7205,34.7429,8800.0
2013-04-04 11:40:00,46.49,46.56,46.46,46.49,21800.0,34.7504,34.8027,34.728,34.7504,21800.0
2013-04-04 11:45:00,46.49,46.5,46.42,46.48,16400.0,34.7504,34.7579,34.6981,34.7429,16400.0
2013-04-04 11:50:00,46.46,46.46,46.41,46.42,1900.0,34.728,34.728,34.6906,34.6981,1900.0
2013-04-04 11:55:00,46.42,46.5,46.4,46.5,3200.0,34.6981,34.7579,34.6831,34.7579,3200.0
2013-04-04 12:00:00,46.49,46.49,46.39,46.39,5400.0,34.7504,34.7504,34.6756,34.6756,5400.0
2013-04-04 12:05:00,46.34,46.34,46.21,46.23,13900.0,34.6383,34.6383,34.5411,34.556,13900.0
2013-04-04 12:10:00,46.24,46.24,46.18,46.2,9300.0,34.5635,34.5635,34.5187,34.5336,9300.0
2013-04-04 12:15:00,46.19,46.21,46.19,46.2,2400.0,34.5261,34.5411,34.5261,34.5336,2400.0
2013-04-04 12:20:00,46.2,46.21,46.17,46.18,5500.0,34.5336,34.5411,34.5112,34.5187,5500.0
2013-04-04 12:25:00,46.19,46.2,46.17,46.19,3300.0,34.5261,34.5336,34.5112,34.5261,3300.0
2013-04-04 12:30:00,46.19,46.21,46.17,46.18,3800.0,34.5261,34.5411,34.5112,34.5187,3800.0
2013-04-04 12:35:00,46.2,46.21,46.17,46.18,7400.0,34.5336,34.5411,34.5112,34.5187,7400.0
2013-04-04 12:40:00,46.19,46.2,46.17,46.19,3200.0,34.5261,34.5336,34.5112,34.5261,3200.0
2013-04-04 12:45:00,46.19,46.22,46.18,46.21,12000.0,34.5261,34.5486,34.5187,34.5411,12000.0
2013-04-04 12:50:00,46.21,46.23,46.17,46.22,5700.0,34.5411,34.556,34.5112,34.5486,5700.0
2013-04-04 12:55:00,46.23,46.27,46.19,46.27,25600.0,34.556,34.5859,34.5261,34.5859,25600.0
2013-04-04 13:00:00,46.28,46.28,46.25,46.26,2300.0,34.5934,34.5934,34.571,34.5785,2300.0
2013-04-04 13:05:00,46.27,46.32,46.26,46.32,2700.0,34.5859,34.6233,34.5785,34.6233,2700.0
2013-04-04 13:10:00,46.3,46.33,46.28,46.3,6900.0,34.6084,34.6308,34.5934,34.6084,6900.0
2013-04-04 13:15:00,46.32,46.35,46.26,46.3,27600.0,34.6233,34.6457,34.5785,34.6084,27600.0
2013-04-04 13:20:00,46.3,46.35,46.3,46.35,3100.0,34.6084,34.6457,34.6084,34.6457,3100.0
2013-04-04 13:25:00,46.34,46.35,46.33,46.34,2600.0,34.6383,34.6457,34.6308,34.6383,2600.0
2013-04-04 13:30:00,46.33,46.33,46.26,46.26,31200.0,34.6308,34.6308,34.5785,34.5785,31200.0
2013-04-04 13:35:00,46.28,46.32,46.26,46.3,7200.0,34.5934,34.6233,34.5785,34.6084,7200.0
2013-04-04 13:40:00,46.29,46.34,46.29,46.32,9900.0,34.6009,34.6383,34.6009,34.6233,9900.0
2013-04-04 13:45:00,46.33,46.41,46.33,46.4,2400.0,34.6308,34.6906,34.6308,34.6831,2400.0
2013-04-04 13:50:00,46.39,46.42,46.3,46.3,13600.0,34.6756,34.6981,34.6084,34.6084,13600.0
2013-04-04 13:55:00,46.3,46.32,46.29,46.32,3700.0,34.6084,34.6233,34.6009,34.6233,3700.0
2013-04-04 14:00:00,46.32,46.33,46.3,46.32,28200.0,34.6233,34.6308,34.6084,34.6233,28200.0
2013-04-04 14:05:00,46.32,46.35,46.29,46.34,8900.0,34.6233,34.6457,34.6009,34.6383,8900.0
2013-04-04 14:10:00,46.35,46.37,46.3,46.3,4100.0,34.6457,34.6607,34.6084,34.6084,4100.0
2013-04-04 14:15:00,46.32,46.35,46.29,46.3,12900.0,34.6233,34.6457,34.6009,34.6084,12900.0
2013-04-04 14:20:00,46.31,46.36,46.3,46.3,15000.0,34.6158,34.6532,34.6084,34.6084,15000.0
2013-04-04 14:25:00,46.3,46.34,46.29,46.31,31500.0,34.6084,34.6383,34.6009,34.6158,31500.0
2013-04-04 14:30:00,46.31,46.34,46.3,46.34,5400.0,34.6158,34.6383,34.6084,34.6383,5400.0
2013-04-04 14:35:00,46.33,46.33,46.29,46.29,36600.0,34.6308,34.6308,34.6009,34.6009,36600.0
2013-04-04 14:40:00,46.28,46.31,46.19,46.23,30200.0,34.5934,34.6158,34.5261,34.556,30200.0
2013-04-04 14:45:00,46.23,46.23,46.2,46.23,10800.0,34.556,34.556,34.5336,34.556,10800.0
2013-04-04 14:50:00,46.23,46.23,46.13,46.15,22200.0,34.556,34.556,34.4813,34.4962,22200.0
2013-04-04 14:55:00,46.15,46.17,46.08,46.08,19300.0,34.4962,34.5112,34.4439,34.4439,19300.0
2013-04-04 15:00:00,46.09,46.17,46.08,46.17,18500.0,34.4514,34.5112,34.4439,34.5112,18500.0
2013-04-04 15:05:00,46.17,46.18,46.15,46.18,10700.0,34.5112,34.5187,34.4962,34.5187,10700.0
2013-04-04 15:10:00,46.18,46.26,46.18,46.26,22900.0,34.5187,34.5785,34.5187,34.5785,22900.0
2013-04-04 15:15:00,46.26,46.26,46.19,46.22,23700.0,34.5785,34.5785,34.5261,34.5486,23700.0
2013-04-04 15:20:00,46.22,46.27,46.18,46.21,53900.0,34.5486,34.5859,34.5187,34.5411,53900.0
2013-04-04 15:25:00,46.24,46.27,46.19,46.25,30200.0,34.5635,34.5859,34.5261,34.571,30200.0
2013-04-04 15:30:00,46.25,46.31,46.25,46.3,36400.0,34.571,34.6158,34.571,34.6084,36400.0
2013-04-04 15:35:00,46.31,46.35,46.3,46.3,23200.0,34.6158,34.6457,34.6084,34.6084,23200.0
2013-04-04 15:40:00,46.3,46.34,46.29,46.32,39600.0,34.6084,34.6383,34.6009,34.6233,39600.0
2013-04-04 15:45:00,46.32,46.32,46.27,46.27,23200.0,34.6233,34.6233,34.5859,34.5859,23200.0
2013-04-04 15:50:00,46.28,46.34,46.28,46.33,33400.0,34.5934,34.6383,34.5934,34.6308,33400.0
2013-04-04 15:55:00,46.32,46.36,46.31,46.35,45000.0,34.6233,34.6532,34.6158,34.6457,45000.0
2013-04-05 09:30:00,45.81,45.89,45.81,45.84,27000.0,34.2421,34.3019,34.2421,34.2645,27000.0
2013-04-05 09:35:00,45.84,45.84,45.67,45.83,15100.0,34.2645,34.2645,34.1374,34.257,15100.0
2013-04-05 09:40:00,45.85,45.93,45.85,45.88,12300.0,34.272,34.3318,34.272,34.2944,12300.0
2013-04-05 09:45:00,45.91,45.92,45.82,45.88,17000.0,34.3168,34.3243,34.2496,34.2944,17000.0
2013-04-05 09:50:00,45.85,45.89,45.71,45.72,23500.0,34.272,34.3019,34.1673,34.1748,23500.0
2013-04-05 09:55:00,45.72,45.75,45.61,45.62,14200.0,34.1748,34.1972,34.0926,34.1001,14200.0
2013-04-05 10:00:00,45.61,45.68,45.57,45.63,7900.0,34.0926,34.1449,34.0627,34.1075,7900.0
2013-04-05 10:05:00,45.6,45.68,45.46,45.53,32900.0,34.0851,34.1449,33.9805,34.0328,32900.0
2013-04-05 10:10:00,45.53,45.54,45.44,45.5,18200.0,34.0328,34.0403,33.9655,34.0104,18200.0
2013-04-05 10:15:00,45.49,45.52,45.45,45.5,8100.0,34.0029,34.0253,33.973,34.0104,8100.0
2013-04-05 10:20:00,45.51,45.65,45.47,45.64,10800.0,34.0178,34.1225,33.9879,34.115,10800.0
2013-04-05 10:25:00,45.64,45.77,45.64,45.7,21800.0,34.115,34.2122,34.115,34.1599,21800.0
2013-04-05 10:30:00,45.71,45.79,45.66,45.66,20800.0,34.1673,34.2271,34.13,34.13,20800.0
2013-04-05 10:35:00,45.68,45.81,45.68,45.73,21000.0,34.1449,34.2421,34.1449,34.1823,21000.0
2013-04-05 10:40:00,45.74,45.77,45.65,45.72,35900.0,34.1898,34.2122,34.1225,34.1748,35900.0
2013-04-05 10:45:00,45.71,45.83,45.69,45.74,25600.0,34.1673,34.257,34.1524,34.1898,25600.0
2013-04-05 10:50:00,45.76,45.81,45.74,45.79,11100.0,34.2047,34.2421,34.1898,34.2271,11100.0
2013-04-05 10:55:00,45.79,45.85,45.78,45.78,13700.0,34.2271,34.272,34.2197,34.2197,13700.0
2013-04-05 11:00:00,45.79,46.04,45.79,45.92,34400.0,34.2271,34.414,34.2271,34.3243,34400.0
2013-04-05 11:05:00,45.93,46.0,45.82,45.96,10100.0,34.3318,34.3841,34.2496,34.3542,10100.0
2013-04-05 11:10:00,45.91,46.08,45.88,46.01,9600.0,34.3168,34.4439,34.2944,34.3916,9600.0
2013-04-05 11:15:00,46.01,46.08,45.97,46.03,6400.0,34.3916,34.4439,34.3617,34.4065,6400.0
2013-04-05 11:20:00,46.0,46.04,45.97,45.98,5800.0,34.3841,34.414,34.3617,34.3692,5800.0
2013-04-05 11:25:00,45.98,45.98,45.88,45.9,6800.0,34.3692,34.3692,34.2944,34.3094,6800.0
2013-04-05 11:30:00,45.89,45.9,45.82,45.84,8300.0,34.3019,34.3094,34.2496,34.2645,8300.0
2013-04-05 11:35:00,45.84,45.86,45.8,45.81,6200.0,34.2645,34.2795,34.2346,34.2421,6200.0
2013-04-05 11:40:00,45.82,45.92,45.78,45.92,19500.0,34.2496,34.3243,34.2197,34.3243,19500.0
2013-04-05 11:45:00,45.92,45.96,45.92,45.95,3900.0,34.3243,34.3542,34.3243,34.3467,3900.0
2013-04-05 11:50:00,45.97,46.02,45.95,46.02,56900.0,34.3617,34.3991,34.3467,34.3991,56900.0
2013-04-05 11:55:00,46.01,46.04,45.92,45.94,15800.0,34.3916,34.414,34.3243,34.3393,15800.0
2013-04-05 12:00:00,45.95,45.96,45.92,45.96,2800.0,34.3467,34.3542,34.3243,34.3542,2800.0
2013-04-05 12:05:00,45.96,45.96,45.9,45.9,8800.0,34.3542,34.3542,34.3094,34.3094,8800.0
2013-04-05 12:10:00,45.9,45.94,45.9,45.92,5100.0,34.3094,34.3393,34.3094,34.3243,5100.0
2013-04-05 12:15:00,45.91,45.94,45.9,45.92,7200.0,34.3168,34.3393,34.3094,34.3243,7200.0
2013-04-05 12:20:00,45.91,45.92,45.87,45.87,3100.0,34.3168,34.3243,34.2869,34.2869,3100.0
2013-04-05 12:25:00,45.9,45.93,45.89,45.92,4900.0,34.3094,34.3318,34.3019,34.3243,4900.0
2013-04-05 12:30:00,45.93,46.05,45.91,46.05,11500.0,34.3318,34.4215,34.3168,34.4215,11500.0
2013-04-05 12:35:00,46.04,46.05,46.02,46.04,5000.0,34.414,34.4215,34.3991,34.414,5000.0
2013-04-05 12:40:00,46.06,46.07,46.04,46.04,5400.0,34.429,34.4364,34.414,34.414,5400.0
2013-04-05 12:45:00,46.05,46.07,46.02,46.05,8500.0,34.4215,34.4364,34.3991,34.4215,8500.0
2013-04-05 12:50:00,46.05,46.07,46.0,46.02,18800.0,34.4215,34.4364,34.3841,34.3991,18800.0
2013-04-05 12:55:00,46.01,46.06,45.98,45.99,24600.0,34.3916,34.429,34.3692,34.3766,24600.0
2013-04-05 13:00:00,46.02,46.02,46.0,46.01,2600.0,34.3991,34.3991,34.3841,34.3916,2600.0
2013-04-05 13:05:00,46.02,46.07,46.02,46.05,6100.0,34.3991,34.4364,34.3991,34.4215,6100.0
2013-04-05 13:10:00,46.05,46.07,46.04,46.05,4100.0,34.4215,34.4364,34.414,34.4215,4100.0
2013-04-05 13:15:00,46.07,46.07,46.04,46.05,6700.0,34.4364,34.4364,34.414,34.4215,6700.0
2013-04-05 13:20:00,46.06,46.07,46.02,46.03,4600.0,34.429,34.4364,34.3991,34.4065,4600.0
2013-04-05 13:25:00,46.03,46.14,46.03,46.1,14400.0,34.4065,34.4888,34.4065,34.4589,14400.0
2013-04-05 13:30:00,46.09,46.13,46.06,46.06,17400.0,34.4514,34.4813,34.429,34.429,17400.0
2013-04-05 13:35:00,46.06,46.06,45.99,46.03,6200.0,34.429,34.429,34.3766,34.4065,6200.0
2013-04-05 13:40:00,46.03,46.07,46.0,46.07,8900.0,34.4065,34.4364,34.3841,34.4364,8900.0
2013-04-05 13:45:00,46.09,46.11,46.07,46.08,9900.0,34.4514,34.4663,34.4364,34.4439,9900.0
2013-04-05 13:50:00,46.06,46.07,46.04,46.04,3500.0,34.429,34.4364,34.414,34.414,3500.0
2013-04-05 13:55:00,46.03,46.08,46.02,46.05,6900.0,34.4065,34.4439,34.3991,34.4215,6900.0
2013-04-05 14:00:00,46.05,46.05,46.01,46.01,3200.0,34.4215,34.4215,34.3916,34.3916,3200.0
2013-04-05 14:05:00,46.01,46.06,46.0,46.06,3700.0,34.3916,34.429,34.3841,34.429,3700.0
2013-04-05 14:10:00,46.05,46.05,46.01,46.02,4300.0,34.4215,34.4215,34.3916,34.3991,4300.0
2013-04-05 14:15:00,46.02,46.06,46.0,46.06,4900.0,34.3991,34.429,34.3841,34.429,4900.0
2013-04-05 14:20:00,46.06,46.12,46.06,46.11,16400.0,34.429,34.4738,34.429,34.4663,16400.0
2013-04-05 14:25:00,46.11,46.11,46.08,46.1,9700.0,34.4663,34.4663,34.4439,34.4589,9700.0
2013-04-05 14:30:00,46.1,46.15,46.09,46.12,16100.0,34.4589,34.4962,34.4514,34.4738,16100.0
2013-04-05 14:35:00,46.12,46.19,46.1,46.19,26200.0,34.4738,34.5261,34.4589,34.5261,26200.0
2013-04-05 14:40:00,46.19,46.22,46.19,46.22,10900.0,34.5261,34.5486,34.5261,34.5486,10900.0
2013-04-05 14:45:00,46.23,46.3,46.21,46.28,20500.0,34.556,34.6084,34.5411,34.5934,20500.0
2013-04-05 14:50:00,46.29,46.29,46.21,46.23,12300.0,34.6009,34.6009,34.5411,34.556,12300.0
2013-04-05 14:55:00,46.25,46.35,46.24,46.32,17200.0,34.571,34.6457,34.5635,34.6233,17200.0
2013-04-05 15:00:00,46.33,46.33,46.25,46.29,12500.0,34.6308,34.6308,34.571,34.6009,12500.0
2013-04-05 15:05:00,46.29,46.33,46.27,46.32,35800.0,34.6009,34.6308,34.5859,34.6233,35800.0
2013-04-05 15:10:00,46.33,46.39,46.32,46.39,14200.0,34.6308,34.6756,34.6233,34.6756,14200.0
2013-04-05 15:15:00,46.4,46.43,46.33,46.41,20400.0,34.6831,34.7055,34.6308,34.6906,20400.0
2013-04-05 15:20:00,46.41,46.41,46.26,46.34,17400.0,34.6906,34.6906,34.5785,34.6383,17400.0
2013-04-05 15:25:00,46.33,46.33,46.28,46.29,6100.0,34.6308,34.6308,34.5934,34.6009,6100.0
2013-04-05 15:30:00,46.29,46.35,46.28,46.33,13100.0,34.6009,34.6457,34.5934,34.6308,13100.0
2013-04-05 15:35:00,46.34,46.4,46.33,46.38,8400.0,34.6383,34.6831,34.6308,34.6682,8400.0
2013-04-05 15:40:00,46.37,46.41,46.36,46.41,11000.0,34.6607,34.6906,34.6532,34.6906,11000.0
2013-04-05 15:45:00,46.4,46.46,46.4,46.44,25300.0,34.6831,34.728,34.6831,34.713,25300.0
2013-04-05 15:50:00,46.45,46.45,46.41,46.43,25700.0,34.7205,34.7205,34.6906,34.7055,25700.0
2013-04-05 15:55:00,46.44,46.49,46.41,46.44,75000.0,34.713,34.7504,34.6906,34.713,75000.0
2013-04-08 09:30:00,46.27,46.47,46.18,46.37,28900.0,34.5859,34.7354,34.5187,34.6607,28900.0
2013-04-08 09:35:00,46.44,46.49,46.38,46.45,8000.0,34.713,34.7504,34.6682,34.7205,8000.0
2013-04-08 09:40:00,46.42,46.48,46.31,46.31,14900.0,34.6981,34.7429,34.6158,34.6158,14900.0
2013-04-08 09:45:00,46.33,46.33,46.24,46.33,5500.0,34.6308,34.6308,34.5635,34.6308,5500.0
2013-04-08 09:50:00,46.3,46.32,46.15,46.23,17900.0,34.6084,34.6233,34.4962,34.556,17900.0
2013-04-08 09:55:00,46.22,46.33,46.2,46.24,40500.0,34.5486,34.6308,34.5336,34.5635,40500.0
2013-04-08 10:00:00,46.23,46.26,46.14,46.19,10500.0,34.556,34.5785,34.4888,34.5261,10500.0
2013-04-08 10:05:00,46.21,46.25,46.17,46.22,9600.0,34.5411,34.571,34.5112,34.5486,9600.0
2013-04-08 10:10:00,46.26,46.28,46.18,46.22,5700.0,34.5785,34.5934,34.5187,34.5486,5700.0
2013-04-08 10:15:00,46.25,46.27,46.13,46.13,9800.0,34.571,34.5859,34.4813,34.4813,9800.0
2013-04-08 10:20:00,46.15,46.21,46.14,46.16,4700.0,34.4962,34.5411,34.4888,34.5037,4700.0
2013-04-08 10:25:00,46.14,46.2,46.13,46.2,19100.0,34.4888,34.5336,34.4813,34.5336,19100.0
2013-04-08 10:30:00,46.21,46.25,46.19,46.2,4400.0,34.5411,34.571,34.5261,34.5336,4400.0
2013-04-08 10:35:00,46.19,46.32,46.19,46.32,2300.0,34.5261,34.6233,34.5261,34.6233,2300.0
2013-04-08 10:40:00,46.3,46.3,46.25,46.29,2600.0,34.6084,34.6084,34.571,34.6009,2600.0
2013-04-08 10:45:00,46.3,46.37,46.3,46.34,9700.0,34.6084,34.6607,34.6084,34.6383,9700.0
2013-04-08 10:50:00,46.33,46.48,46.29,46.47,60200.0,34.6308,34.7429,34.6009,34.7354,60200.0
2013-04-08 10:55:00,46.43,46.44,46.3,46.4,9500.0,34.7055,34.713,34.6084,34.6831,9500.0
2013-04-08 11:00:00,46.39,46.43,46.36,46.38,32300.0,34.6756,34.7055,34.6532,34.6682,32300.0
2013-04-08 11:05:00,46.38,46.48,46.36,46.47,13500.0,34.6682,34.7429,34.6532,34.7354,13500.0
2013-04-08 11:10:00,46.46,46.55,46.45,46.5,12900.0,34.728,34.7952,34.7205,34.7579,12900.0
2013-04-08 11:15:00,46.53,46.58,46.48,46.52,5700.0,34.7803,34.8176,34.7429,34.7728,5700.0
2013-04-08 11:20:00,46.52,46.55,46.49,46.52,3700.0,34.7728,34.7952,34.7504,34.7728,3700.0
2013-04-08 11:25:00,46.5,46.55,46.48,46.54,27800.0,34.7579,34.7952,34.7429,34.7877,27800.0
2013-04-08 11:30:00,46.54,46.59,46.5,46.58,9100.0,34.7877,34.8251,34.7579,34.8176,9100.0
2013-04-08 11:35:00,46.58,46.62,46.55,46.62,5700.0,34.8176,34.8475,34.7952,34.8475,5700.0
2013-04-08 11:40:00,46.6,46.6,46.52,46.52,3300.0,34.8326,34.8326,34.7728,34.7728,3300.0
2013-04-08 11:45:00,46.52,46.56,46.52,46.53,6200.0,34.7728,34.8027,34.7728,34.7803,6200.0
2013-04-08 11:50:00,46.53,46.58,46.51,46.51,5600.0,34.7803,34.8176,34.7653,34.7653,5600.0
2013-04-08 11:55:00,46.5,46.57,46.48,46.49,10800.0,34.7579,34.8102,34.7429,34.7504,10800.0
2013-04-08 12:00:00,46.5,46.51,46.42,46.42,13900.0,34.7579,34.7653,34.6981,34.6981,13900.0
2013-04-08 12:05:00,46.42,46.44,46.39,46.43,4000.0,34.6981,34.713,34.6756,34.7055,4000.0
2013-04-08 12:10:00,46.41,46.49,46.41,46.48,20400.0,34.6906,34.7504,34.6906,34.7429,20400.0
2013-04-08 12:15:00,46.48,46.48,46.34,46.34,7200.0,34.7429,34.7429,34.6383,34.6383,7200.0
2013-04-08 12:20:00,46.34,46.34,46.27,46.27,8600.0,34.6383,34.6383,34.5859,34.5859,8600.0
2013-04-08 12:25:00,46.28,46.3,46.28,46.28,7500.0,34.5934,34.6084,34.5934,34.5934,7500.0
2013-04-08 12:30:00,46.28,46.31,46.27,46.3,3700.0,34.5934,34.6158,34.5859,34.6084,3700.0
2013-04-08 12:35:00,46.31,46.33,46.29,46.33,10200.0,34.6158,34.6308,34.6009,34.6308,10200.0
2013-04-08 12:40:00,46.33,46.34,46.28,46.29,5700.0,34.6308,34.6383,34.5934,34.6009,5700.0
2013-04-08 12:45:00,46.3,46.32,46.27,46.27,5000.0,34.6084,34.6233,34.5859,34.5859,5000.0
2013-04-08 12:50:00,46.27,46.33,46.26,46.32,7600.0,34.5859,34.6308,34.5785,34.6233,7600.0
2013-04-08 12:55:00,46.31,46.35,46.31,46.33,4700.0,34.6158,34.6457,34.6158,34.6308,4700.0
2013-04-08 13:00:00,46.35,46.42,46.35,46.42,16500.0,34.6457,34.6981,34.6457,34.6981,16500.0
2013-04-08 13:05:00,46.43,46.48,46.43,46.45,13300.0,34.7055,34.7429,34.7055,34.7205,13300.0
2013-04-08 13:10:00,46.44,46.49,46.41,46.49,4500.0,34.713,34.7504,34.6906,34.7504,4500.0
2013-04-08 13:15:00,46.48,46.48,46.43,46.46,6400.0,34.7429,34.7429,34.7055,34.728,6400.0
2013-04-08 13:20:00,46.45,46.48,46.42,46.47,7400.0,34.7205,34.7429,34.6981,34.7354,7400.0
2013-04-08 13:25:00,46.48,46.52,46.47,46.51,15700.0,34.7429,34.7728,34.7354,34.7653,15700.0
2013-04-08 13:30:00,46.51,46.51,46.37,46.38,18100.0,34.7653,34.7653,34.6607,34.6682,18100.0
2013-04-08 13:35:00,46.39,46.39,46.3,46.3,4100.0,34.6756,34.6756,34.6084,34.6084,4100.0
2013-04-08 13:40:00,46.3,46.45,46.3,46.42,9200.0,34.6084,34.7205,34.6084,34.6981,9200.0
2013-04-08 13:45:00,46.45,46.55,46.45,46.54,24000.0,34.7205,34.7952,34.7205,34.7877,24000.0
2013-04-08 13:50:00,46.55,46.66,46.55,46.66,16300.0,34.7952,34.8774,34.7952,34.8774,16300.0
2013-04-08 13:55:00,46.65,46.66,46.58,46.66,8900.0,34.87,34.8774,34.8176,34.8774,8900.0
2013-04-08 14:00:00,46.66,46.72,46.66,46.68,14900.0,34.8774,34.9223,34.8774,34.8924,14900.0
2013-04-08 14:05:00,46.69,46.75,46.63,46.64,10900.0,34.8999,34.9447,34.855,34.8625,10900.0
2013-04-08 14:10:00,46.63,46.65,46.54,46.56,26200.0,34.855,34.87,34.7877,34.8027,26200.0
2013-04-08 14:15:00,46.57,46.58,46.49,46.49,8400.0,34.8102,34.8176,34.7504,34.7504,8400.0
2013-04-08 14:20:00,46.49,46.53,46.46,46.51,8300.0,34.7504,34.7803,34.728,34.7653,8300.0
2013-04-08 14:25:00,46.5,46.54,46.5,46.52,9100.0,34.7579,34.7877,34.7579,34.7728,9100.0
2013-04-08 14:30:00,46.52,46.62,46.51,46.62,16300.0,34.7728,34.8475,34.7653,34.8475,16300.0
2013-04-08 14:35:00,46.6,46.65,46.59,46.62,12200.0,34.8326,34.87,34.8251,34.8475,12200.0
2013-04-08 14:40:00,46.62,46.68,46.62,46.64,6000.0,34.8475,34.8924,34.8475,34.8625,6000.0
2013-04-08 14:45:00,46.65,46.7,46.65,46.69,3700.0,34.87,34.9073,34.87,34.8999,3700.0
2013-04-08 14:50:00,46.7,46.81,46.69,46.76,72900.0,34.9073,34.9896,34.8999,34.9522,72900.0
2013-04-08 14:55:00,46.75,46.84,46.6,46.75,65300.0,34.9447,35.012,34.8326,34.9447,65300.0
2013-04-08 15:00:00,46.73,46.77,46.71,46.76,10300.0,34.9298,34.9597,34.9148,34.9522,10300.0
2013-04-08 15:05:00,46.75,46.75,46.67,46.68,8400.0,34.9447,34.9447,34.8849,34.8924,8400.0
2013-04-08 15:10:00,46.71,46.73,46.68,46.71,8000.0,34.9148,34.9298,34.8924,34.9148,8000.0
2013-04-08 15:15:00,46.7,46.76,46.69,46.73,14000.0,34.9073,34.9522,34.8999,34.9298,14000.0
2013-04-08 15:20:00,46.7,46.73,46.68,46.7,11000.0,34.9073,34.9298,34.8924,34.9073,11000.0
2013-04-08 15:25:00,46.7,46.72,46.68,46.71,13800.0,34.9073,34.9223,34.8924,34.9148,13800.0
2013-04-08 15:30:00,46.7,46.72,46.66,46.69,26600.0,34.9073,34.9223,34.8774,34.8999,26600.0
2013-04-08 15:35:00,46.7,46.73,46.67,46.7,38200.0,34.9073,34.9298,34.8849,34.9073,38200.0
2013-04-08 15:40:00,46.7,46.76,46.68,46.7,20500.0,34.9073,34.9522,34.8924,34.9073,20500.0
2013-04-08 15:45:00,46.7,46.75,46.69,46.7,44200.0,34.9073,34.9447,34.8999,34.9073,44200.0
2013-04-08 15:50:00,46.7,46.72,46.68,46.71,48300.0,34.9073,34.9223,34.8924,34.9148,48300.0
2013-04-08 15:55:00,46.71,46.76,46.68,46.7,72800.0,34.9148,34.9522,34.8924,34.9073,72800.0
2013-04-09 09:30:00,46.8,46.98,46.7,46.98,16100.0,34.9821,35.1166,34.9073,35.1166,16100.0
2013-04-09 09:35:00,46.97,46.97,46.77,46.79,80400.0,35.1092,35.1092,34.9597,34.9746,80400.0
2013-04-09 09:40:00,46.82,46.93,46.79,46.85,16200.0,34.997,35.0793,34.9746,35.0195,16200.0
2013-04-09 09:45:00,46.88,46.88,46.8,46.84,12100.0,35.0419,35.0419,34.9821,35.012,12100.0
2013-04-09 09:50:00,46.82,46.82,46.61,46.61,4900.0,34.997,34.997,34.8401,34.8401,4900.0
2013-04-09 09:55:00,46.62,46.76,46.58,46.76,10500.0,34.8475,34.9522,34.8176,34.9522,10500.0
2013-04-09 10:00:00,46.74,46.85,46.74,46.8,10800.0,34.9372,35.0195,34.9372,34.9821,10800.0
2013-04-09 10:05:00,46.78,46.88,46.76,46.86,9200.0,34.9671,35.0419,34.9522,35.0269,9200.0
2013-04-09 10:10:00,46.86,46.87,46.73,46.79,21200.0,35.0269,35.0344,34.9298,34.9746,21200.0
2013-04-09 10:15:00,46.78,46.8,46.64,46.65,16300.0,34.9671,34.9821,34.8625,34.87,16300.0
2013-04-09 10:20:00,46.65,46.71,46.64,46.71,3800.0,34.87,34.9148,34.8625,34.9148,3800.0
2013-04-09 10:25:00,46.68,46.78,46.66,46.67,13100.0,34.8924,34.9671,34.8774,34.8849,13100.0
2013-04-09 10:30:00,46.68,46.69,46.6,46.62,16300.0,34.8924,34.8999,34.8326,34.8475,16300.0
2013-04-09 10:35:00,46.62,46.68,46.56,46.58,10600.0,34.8475,34.8924,34.8027,34.8176,10600.0
2013-04-09 10:40:00,46.58,46.58,46.48,46.49,6000.0,34.8176,34.8176,34.7429,34.7504,6000.0
2013-04-09 10:45:00,46.47,46.47,46.36,46.39,7300.0,34.7354,34.7354,34.6532,34.6756,7300.0
2013-04-09 10:50:00,46.38,46.41,46.32,46.35,5300.0,34.6682,34.6906,34.6233,34.6457,5300.0
2013-04-09 10:55:00,46.33,46.35,46.28,46.33,10700.0,34.6308,34.6457,34.5934,34.6308,10700.0
2013-04-09 11:00:00,46.33,46.42,46.31,46.41,8000.0,34.6308,34.6981,34.6158,34.6906,8000.0
2013-04-09 11:05:00,46.4,46.47,46.4,46.43,6100.0,34.6831,34.7354,34.6831,34.7055,6100.0
2013-04-09 11:10:00,46.45,46.48,46.44,46.45,6000.0,34.7205,34.7429,34.713,34.7205,6000.0
2013-04-09 11:15:00,46.45,46.47,46.35,46.4,4800.0,34.7205,34.7354,34.6457,34.6831,4800.0
2013-04-09 11:20:00,46.41,46.49,46.41,46.48,8000.0,34.6906,34.7504,34.6906,34.7429,8000.0
2013-04-09 11:25:00,46.48,46.5,46.44,46.5,5500.0,34.7429,34.7579,34.713,34.7579,5500.0
2013-04-09 11:30:00,46.48,46.53,46.48,46.53,10900.0,34.7429,34.7803,34.7429,34.7803,10900.0
2013-04-09 11:35:00,46.52,46.53,46.47,46.51,4800.0,34.7728,34.7803,34.7354,34.7653,4800.0
2013-04-09 11:40:00,46.53,46.56,46.53,46.53,1900.0,34.7803,34.8027,34.7803,34.7803,1900.0
2013-04-09 11:45:00,46.54,46.54,46.47,46.51,3700.0,34.7877,34.7877,34.7354,34.7653,3700.0
2013-04-09 11:50:00,46.49,46.54,46.45,46.47,14400.0,34.7504,34.7877,34.7205,34.7354,14400.0
2013-04-09 11:55:00,46.46,46.5,46.43,46.43,8100.0,34.728,34.7579,34.7055,34.7055,8100.0
2013-04-09 12:00:00,46.44,46.51,46.44,46.51,6100.0,34.713,34.7653,34.713,34.7653,6100.0
2013-04-09 12:05:00,46.49,46.58,46.49,46.52,14100.0,34.7504,34.8176,34.7504,34.7728,14100.0
2013-04-09 12:10:00,46.53,46.59,46.53,46.59,3100.0,34.7803,34.8251,34.7803,34.8251,3100.0
2013-04-09 12:15:00,46.58,46.59,46.56,46.57,5200.0,34.8176,34.8251,34.8027,34.8102,5200.0
2013-04-09 12:20:00,46.57,46.58,46.53,46.55,17700.0,34.8102,34.8176,34.7803,34.7952,17700.0
2013-04-09 12:25:00,46.56,46.62,46.55,46.58,9100.0,34.8027,34.8475,34.7952,34.8176,9100.0
2013-04-09 12:30:00,46.59,46.65,46.58,46.58,9600.0,34.8251,34.87,34.8176,34.8176,9600.0
2013-04-09 12:35:00,46.59,46.61,46.55,46.61,10000.0,34.8251,34.8401,34.7952,34.8401,10000.0
2013-04-09 12:40:00,46.59,46.59,46.54,46.55,7900.0,34.8251,34.8251,34.7877,34.7952,7900.0
2013-04-09 12:45:00,46.56,46.58,46.55,46.55,3700.0,34.8027,34.8176,34.7952,34.7952,3700.0
2013-04-09 12:50:00,46.54,46.56,46.5,46.52,4000.0,34.7877,34.8027,34.7579,34.7728,4000.0
2013-04-09 12:55:00,46.51,46.57,46.51,46.53,6600.0,34.7653,34.8102,34.7653,34.7803,6600.0
2013-04-09 13:00:00,46.53,46.6,46.53,46.55,4900.0,34.7803,34.8326,34.7803,34.7952,4900.0
2013-04-09 13:05:00,46.57,46.57,46.51,46.51,1500.0,34.8102,34.8102,34.7653,34.7653,1500.0
2013-04-09 13:10:00,46.53,46.55,46.5,46.51,3900.0,34.7803,34.7952,34.7579,34.7653,3900.0
2013-04-09 13:15:00,46.54,46.65,46.54,46.65,8300.0,34.7877,34.87,34.7877,34.87,8300.0
2013-04-09 13:20:00,46.66,46.7,46.65,46.7,13300.0,34.8774,34.9073,34.87,34.9073,13300.0
2013-04-09 13:25:00,46.69,46.74,46.69,46.73,8600.0,34.8999,34.9372,34.8999,34.9298,8600.0
2013-04-09 13:30:00,46.71,46.74,46.7,46.74,5800.0,34.9148,34.9372,34.9073,34.9372,5800.0
2013-04-09 13:35:00,46.74,46.74,46.69,46.73,8200.0,34.9372,34.9372,34.8999,34.9298,8200.0
2013-04-09 13:40:00,46.74,46.76,46.72,46.72,3000.0,34.9372,34.9522,34.9223,34.9223,3000.0
2013-04-09 13:45:00,46.72,46.74,46.72,46.74,3400.0,34.9223,34.9372,34.9223,34.9372,3400.0
2013-04-09 13:50:00,46.74,46.79,46.72,46.78,9900.0,34.9372,34.9746,34.9223,34.9671,9900.0
2013-04-09 13:55:00,46.79,46.8,46.76,46.76,5100.0,34.9746,34.9821,34.9522,34.9522,5100.0
2013-04-09 14:00:00,46.76,46.79,46.74,46.76,8000.0,34.9522,34.9746,34.9372,34.9522,8000.0
2013-04-09 14:05:00,46.77,46.8,46.77,46.8,12200.0,34.9597,34.9821,34.9597,34.9821,12200.0
2013-04-09 14:10:00,46.8,46.8,46.77,46.78,9000.0,34.9821,34.9821,34.9597,34.9671,9000.0
2013-04-09 14:15:00,46.79,46.8,46.76,46.76,8700.0,34.9746,34.9821,34.9522,34.9522,8700.0
2013-04-09 14:20:00,46.77,46.79,46.75,46.78,7700.0,34.9597,34.9746,34.9447,34.9671,7700.0
2013-04-09 14:25:00,46.79,46.79,46.69,46.69,3500.0,34.9746,34.9746,34.8999,34.8999,3500.0
2013-04-09 14:30:00,46.7,46.77,46.69,46.71,9000.0,34.9073,34.9597,34.8999,34.9148,9000.0
2013-04-09 14:35:00,46.71,46.77,46.7,46.77,8800.0,34.9148,34.9597,34.9073,34.9597,8800.0
2013-04-09 14:40:00,46.75,46.8,46.75,46.76,4300.0,34.9447,34.9821,34.9447,34.9522,4300.0
2013-04-09 14:45:00,46.77,46.79,46.74,46.79,2400.0,34.9597,34.9746,34.9372,34.9746,2400.0
2013-04-09 14:50:00,46.78,46.78,46.71,46.73,6200.0,34.9671,34.9671,34.9148,34.9298,6200.0
2013-04-09 14:55:00,46.72,46.72,46.66,46.66,11000.0,34.9223,34.9223,34.8774,34.8774,11000.0
2013-04-09 15:00:00,46.68,46.73,46.67,46.7,14800.0,34.8924,34.9298,34.8849,34.9073,14800.0
2013-04-09 15:05:00,46.7,46.76,46.67,46.72,49200.0,34.9073,34.9522,34.8849,34.9223,49200.0
2013-04-09 15:10:00,46.72,46.74,46.71,46.74,8600.0,34.9223,34.9372,34.9148,34.9372,8600.0
2013-04-09 15:15:00,46.75,46.78,46.72,46.72,5800.0,34.9447,34.9671,34.9223,34.9223,5800.0
2013-04-09 15:20:00,46.72,46.74,46.71,46.74,4500.0,34.9223,34.9372,34.9148,34.9372,4500.0
2013-04-09 15:25:00,46.72,46.73,46.7,46.73,9600.0,34.9223,34.9298,34.9073,34.9298,9600.0
2013-04-09 15:30:00,46.73,46.75,46.71,46.72,16300.0,34.9298,34.9447,34.9148,34.9223,16300.0
2013-04-09 15:35:00,46.73,46.76,46.71,46.74,15400.0,34.9298,34.9522,34.9148,34.9372,15400.0
2013-04-09 15:40:00,46.74,46.78,46.72,46.74,13900.0,34.9372,34.9671,34.9223,34.9372,13900.0
2013-04-09 15:45:00,46.74,46.75,46.69,46.73,23000.0,34.9372,34.9447,34.8999,34.9298,23000.0
2013-04-09 15:50:00,46.72,46.77,46.7,46.75,49500.0,34.9223,34.9597,34.9073,34.9447,49500.0
2013-04-09 15:55:00,46.75,46.75,46.64,46.68,93500.0,34.9447,34.9447,34.8625,34.8924,93500.0
2013-04-10 09:30:00,46.73,46.85,46.63,46.81,17800.0,34.9298,35.0195,34.855,34.9896,17800.0
2013-04-10 09:35:00,46.84,46.99,46.84,46.99,8200.0,35.012,35.1241,35.012,35.1241,8200.0
2013-04-10 09:40:00,46.97,47.0,46.78,46.85,6300.0,35.1092,35.1316,34.9671,35.0195,6300.0
2013-04-10 09:45:00,46.84,46.9,46.8,46.87,14800.0,35.012,35.0568,34.9821,35.0344,14800.0
2013-04-10 09:50:00,46.87,46.89,46.82,46.85,6600.0,35.0344,35.0494,34.997,35.0195,6600.0
2013-04-10 09:55:00,46.87,46.93,46.82,46.82,9400.0,35.0344,35.0793,34.997,34.997,9400.0
2013-04-10 10:00:00,46.86,46.93,46.8,46.84,5300.0,35.0269,35.0793,34.9821,35.012,5300.0
2013-04-10 10:05:00,46.84,47.03,46.81,47.0,28200.0,35.012,35.154,34.9896,35.1316,28200.0
2013-04-10 10:10:00,47.0,47.01,46.88,46.91,8100.0,35.1316,35.1391,35.0419,35.0643,8100.0
2013-04-10 10:15:00,46.93,47.03,46.84,46.89,11500.0,35.0793,35.154,35.012,35.0494,11500.0
2013-04-10 10:20:00,46.9,47.06,46.84,47.06,45600.0,35.0568,35.1764,35.012,35.1764,45600.0
2013-04-10 10:25:00,47.05,47.05,46.95,47.01,21000.0,35.169,35.169,35.0942,35.1391,21000.0
2013-04-10 10:30:00,47.01,47.13,46.99,47.1,20100.0,35.1391,35.2288,35.1241,35.2063,20100.0
2013-04-10 10:35:00,47.1,47.15,47.06,47.06,39500.0,35.2063,35.2437,35.1764,35.1764,39500.0
2013-04-10 10:40:00,47.08,47.2,47.08,47.2,32000.0,35.1914,35.2811,35.1914,35.2811,32000.0
2013-04-10 10:45:00,47.21,47.23,47.17,47.19,12400.0,35.2886,35.3035,35.2587,35.2736,12400.0
2013-04-10 10:50:00,47.19,47.29,47.17,47.27,28300.0,35.2736,35.3484,35.2587,35.3334,28300.0
2013-04-10 10:55:00,47.29,47.44,47.27,47.42,26600.0,35.3484,35.4605,35.3334,35.4455,26600.0
2013-04-10 11:00:00,47.4,47.41,47.23,47.23,8100.0,35.4306,35.4381,35.3035,35.3035,8100.0
2013-04-10 11:05:00,47.19,47.29,47.19,47.29,7900.0,35.2736,35.3484,35.2736,35.3484,7900.0
2013-04-10 11:10:00,47.29,47.29,47.2,47.22,3600.0,35.3484,35.3484,35.2811,35.296,3600.0
2013-04-10 11:15:00,47.21,47.25,47.19,47.23,13500.0,35.2886,35.3185,35.2736,35.3035,13500.0
2013-04-10 11:20:00,47.23,47.23,47.17,47.22,16800.0,35.3035,35.3035,35.2587,35.296,16800.0
2013-04-10 11:25:00,47.23,47.3,47.22,47.28,16700.0,35.3035,35.3558,35.296,35.3409,16700.0
2013-04-10 11:30:00,47.26,47.27,47.19,47.23,15000.0,35.3259,35.3334,35.2736,35.3035,15000.0
2013-04-10 11:35:00,47.23,47.36,47.21,47.34,15100.0,35.3035,35.4007,35.2886,35.3857,15100.0
2013-04-10 11:40:00,47.37,47.41,47.36,47.41,10300.0,35.4082,35.4381,35.4007,35.4381,10300.0
2013-04-10 11:45:00,47.4,47.4,47.36,47.39,5400.0,35.4306,35.4306,35.4007,35.4231,5400.0
2013-04-10 11:50:00,47.39,47.45,47.39,47.44,10900.0,35.4231,35.468,35.4231,35.4605,10900.0
2013-04-10 11:55:00,47.46,47.49,47.42,47.46,8600.0,35.4754,35.4979,35.4455,35.4754,8600.0
2013-04-10 12:00:00,47.47,47.47,47.43,47.43,8900.0,35.4829,35.4829,35.453,35.453,8900.0
2013-04-10 12:05:00,47.44,47.47,47.43,47.45,7800.0,35.4605,35.4829,35.453,35.468,7800.0
2013-04-10 12:10:00,47.44,47.45,47.41,47.44,7100.0,35.4605,35.468,35.4381,35.4605,7100.0
2013-04-10 12:15:00,47.45,47.49,47.45,47.49,6100.0,35.468,35.4979,35.468,35.4979,6100.0
2013-04-10 12:20:00,47.49,47.51,47.47,47.49,19400.0,35.4979,35.5128,35.4829,35.4979,19400.0
2013-04-10 12:25:00,47.48,47.49,47.46,47.46,8600.0,35.4904,35.4979,35.4754,35.4754,8600.0
2013-04-10 12:30:00,47.47,47.49,47.44,47.44,3700.0,35.4829,35.4979,35.4605,35.4605,3700.0
2013-04-10 12:35:00,47.42,47.48,47.38,47.48,7500.0,35.4455,35.4904,35.4156,35.4904,7500.0
2013-04-10 12:40:00,47.49,47.52,47.48,47.48,4200.0,35.4979,35.5203,35.4904,35.4904,4200.0
2013-04-10 12:45:00,47.49,47.54,47.48,47.51,6400.0,35.4979,35.5352,35.4904,35.5128,6400.0
2013-04-10 12:50:00,47.51,47.51,47.41,47.41,8900.0,35.5128,35.5128,35.4381,35.4381,8900.0
2013-04-10 12:55:00,47.42,47.43,47.39,47.43,5800.0,35.4455,35.453,35.4231,35.453,5800.0
2013-04-10 13:00:00,47.44,47.46,47.43,47.45,13400.0,35.4605,35.4754,35.453,35.468,13400.0
2013-04-10 13:05:00,47.47,47.48,47.44,47.45,10900.0,35.4829,35.4904,35.4605,35.468,10900.0
2013-04-10 13:10:00,47.46,47.51,47.45,47.49,9300.0,35.4754,35.5128,35.468,35.4979,9300.0
2013-04-10 13:15:00,47.49,47.53,47.49,47.51,7100.0,35.4979,35.5278,35.4979,35.5128,7100.0
2013-04-10 13:20:00,47.52,47.58,47.52,47.57,12400.0,35.5203,35.5651,35.5203,35.5577,12400.0
2013-04-10 13:25:00,47.55,47.59,47.54,47.57,8800.0,35.5427,35.5726,35.5352,35.5577,8800.0
2013-04-10 13:30:00,47.56,47.58,47.46,47.46,5200.0,35.5502,35.5651,35.4754,35.4754,5200.0
2013-04-10 13:35:00,47.46,47.49,47.45,47.47,8900.0,35.4754,35.4979,35.468,35.4829,8900.0
2013-04-10 13:40:00,47.48,47.55,47.48,47.55,11600.0,35.4904,35.5427,35.4904,35.5427,11600.0
2013-04-10 13:45:00,47.54,47.55,47.46,47.46,4500.0,35.5352,35.5427,35.4754,35.4754,4500.0
2013-04-10 13:50:00,47.46,47.5,47.45,47.5,7900.0,35.4754,35.5053,35.468,35.5053,7900.0
2013-04-10 13:55:00,47.51,47.51,47.49,47.5,3400.0,35.5128,35.5128,35.4979,35.5053,3400.0
2013-04-10 14:00:00,47.5,47.51,47.45,47.46,12300.0,35.5053,35.5128,35.468,35.4754,12300.0
2013-04-10 14:05:00,47.45,47.46,47.44,47.44,6100.0,35.468,35.4754,35.4605,35.4605,6100.0
2013-04-10 14:10:00,47.45,47.47,47.44,47.44,7800.0,35.468,35.4829,35.4605,35.4605,7800.0
2013-04-10 14:15:00,47.45,47.48,47.44,47.48,10000.0,35.468,35.4904,35.4605,35.4904,10000.0
2013-04-10 14:20:00,47.47,47.47,47.41,47.42,8300.0,35.4829,35.4829,35.4381,35.4455,8300.0
2013-04-10 14:25:00,47.41,47.44,47.4,47.42,7000.0,35.4381,35.4605,35.4306,35.4455,7000.0
2013-04-10 14:30:00,47.43,47.45,47.42,47.44,9300.0,35.453,35.468,35.4455,35.4605,9300.0
2013-04-10 14:35:00,47.44,47.46,47.41,47.43,16200.0,35.4605,35.4754,35.4381,35.453,16200.0
2013-04-10 14:40:00,47.43,47.43,47.39,47.39,20300.0,35.453,35.453,35.4231,35.4231,20300.0
2013-04-10 14:45:00,47.4,47.44,47.4,47.42,10700.0,35.4306,35.4605,35.4306,35.4455,10700.0
2013-04-10 14:50:00,47.42,47.48,47.41,47.44,10000.0,35.4455,35.4904,35.4381,35.4605,10000.0
2013-04-10 14:55:00,47.44,47.46,47.42,47.45,11300.0,35.4605,35.4754,35.4455,35.468,11300.0
2013-04-10 15:00:00,47.45,47.47,47.43,47.46,12100.0,35.468,35.4829,35.453,35.4754,12100.0
2013-04-10 15:05:00,47.46,47.47,47.45,47.45,27300.0,35.4754,35.4829,35.468,35.468,27300.0
2013-04-10 15:10:00,47.45,47.46,47.44,47.45,19700.0,35.468,35.4754,35.4605,35.468,19700.0
2013-04-10 15:15:00,47.45,47.47,47.44,47.46,13100.0,35.468,35.4829,35.4605,35.4754,13100.0
2013-04-10 15:20:00,47.45,47.5,47.45,47.47,13800.0,35.468,35.5053,35.468,35.4829,13800.0
2013-04-10 15:25:00,47.47,47.5,47.45,47.46,20000.0,35.4829,35.5053,35.468,35.4754,20000.0
2013-04-10 15:30:00,47.47,47.49,47.44,47.48,19200.0,35.4829,35.4979,35.4605,35.4904,19200.0
2013-04-10 15:35:00,47.48,47.52,47.48,47.5,19800.0,35.4904,35.5203,35.4904,35.5053,19800.0
2013-04-10 15:40:00,47.5,47.51,47.47,47.5,19100.0,35.5053,35.5128,35.4829,35.5053,19100.0
2013-04-10 15:45:00,47.5,47.54,47.49,47.52,32900.0,35.5053,35.5352,35.4979,35.5203,32900.0
2013-04-10 15:50:00,47.51,47.57,47.51,47.53,39500.0,35.5128,35.5577,35.5128,35.5278,39500.0
2013-04-10 15:55:00,47.54,47.57,47.52,47.56,66300.0,35.5352,35.5577,35.5203,35.5502,66300.0
2013-04-11 09:30:00,47.62,47.7,47.58,47.62,13800.0,35.595,35.6548,35.5651,35.595,13800.0
2013-04-11 09:35:00,47.69,47.85,47.69,47.85,7800.0,35.6474,35.7669,35.6474,35.7669,7800.0
2013-04-11 09:40:00,47.86,48.18,47.83,48.08,25000.0,35.7744,36.0136,35.752,35.9389,25000.0
2013-04-11 09:45:00,48.09,48.18,48.0,48.01,6700.0,35.9463,36.0136,35.8791,35.8865,6700.0
2013-04-11 09:50:00,48.05,48.2,48.05,48.16,6200.0,35.9164,36.0286,35.9164,35.9987,6200.0
2013-04-11 09:55:00,48.15,48.24,48.15,48.17,14800.0,35.9912,36.0585,35.9912,36.0061,14800.0
2013-04-11 10:00:00,48.17,48.24,48.14,48.24,12800.0,36.0061,36.0585,35.9837,36.0585,12800.0
2013-04-11 10:05:00,48.25,48.43,48.23,48.38,24900.0,36.0659,36.2005,36.051,36.1631,24900.0
2013-04-11 10:10:00,48.38,48.53,48.37,48.53,33600.0,36.1631,36.2752,36.1556,36.2752,33600.0
2013-04-11 10:15:00,48.52,48.53,48.44,48.49,28500.0,36.2678,36.2752,36.208,36.2453,28500.0
2013-04-11 10:20:00,48.47,48.48,48.45,48.46,23900.0,36.2304,36.2379,36.2154,36.2229,23900.0
2013-04-11 10:25:00,48.47,48.5,48.44,48.5,34600.0,36.2304,36.2528,36.208,36.2528,34600.0
2013-04-11 10:30:00,48.5,48.51,48.48,48.5,17000.0,36.2528,36.2603,36.2379,36.2528,17000.0
2013-04-11 10:35:00,48.5,48.59,48.48,48.56,43800.0,36.2528,36.3201,36.2379,36.2977,43800.0
2013-04-11 10:40:00,48.57,48.59,48.55,48.55,8200.0,36.3051,36.3201,36.2902,36.2902,8200.0
2013-04-11 10:45:00,48.55,48.59,48.53,48.59,12200.0,36.2902,36.3201,36.2752,36.3201,12200.0
2013-04-11 10:50:00,48.58,48.66,48.57,48.66,41400.0,36.3126,36.3724,36.3051,36.3724,41400.0
2013-04-11 10:55:00,48.65,48.69,48.62,48.68,9500.0,36.3649,36.3948,36.3425,36.3874,9500.0
2013-04-11 11:00:00,48.69,48.72,48.65,48.71,19000.0,36.3948,36.4173,36.3649,36.4098,19000.0
2013-04-11 11:05:00,48.72,48.9,48.72,48.9,37100.0,36.4173,36.5518,36.4173,36.5518,37100.0
2013-04-11 11:10:00,48.9,48.92,48.81,48.81,16300.0,36.5518,36.5668,36.4845,36.4845,16300.0
2013-04-11 11:15:00,48.84,48.89,48.81,48.86,27200.0,36.507,36.5443,36.4845,36.5219,27200.0
2013-04-11 11:20:00,48.86,48.88,48.81,48.83,12000.0,36.5219,36.5369,36.4845,36.4995,12000.0
2013-04-11 11:25:00,48.82,48.83,48.76,48.78,13200.0,36.492,36.4995,36.4472,36.4621,13200.0
2013-04-11 11:30:00,48.79,48.79,48.73,48.73,18800.0,36.4696,36.4696,36.4247,36.4247,18800.0
2013-04-11 11:35:00,48.75,48.78,48.74,48.76,10800.0,36.4397,36.4621,36.4322,36.4472,10800.0
2013-04-11 11:40:00,48.76,48.78,48.72,48.72,4800.0,36.4472,36.4621,36.4173,36.4173,4800.0
2013-04-11 11:45:00,48.72,48.74,48.61,48.62,9400.0,36.4173,36.4322,36.335,36.3425,9400.0
2013-04-11 11:50:00,48.65,48.68,48.64,48.68,2000.0,36.3649,36.3874,36.3575,36.3874,2000.0
2013-04-11 11:55:00,48.68,48.68,48.57,48.6,5700.0,36.3874,36.3874,36.3051,36.3276,5700.0
2013-04-11 12:00:00,48.6,48.64,48.56,48.59,3500.0,36.3276,36.3575,36.2977,36.3201,3500.0
2013-04-11 12:05:00,48.59,48.64,48.53,48.55,15100.0,36.3201,36.3575,36.2752,36.2902,15100.0
2013-04-11 12:10:00,48.55,48.57,48.53,48.54,6700.0,36.2902,36.3051,36.2752,36.2827,6700.0
2013-04-11 12:15:00,48.56,48.63,48.54,48.6,14100.0,36.2977,36.35,36.2827,36.3276,14100.0
2013-04-11 12:20:00,48.62,48.64,48.54,48.55,7400.0,36.3425,36.3575,36.2827,36.2902,7400.0
2013-04-11 12:25:00,48.55,48.56,48.53,48.55,4500.0,36.2902,36.2977,36.2752,36.2902,4500.0
2013-04-11 12:30:00,48.56,48.61,48.55,48.59,5900.0,36.2977,36.335,36.2902,36.3201,5900.0
2013-04-11 12:35:00,48.58,48.59,48.55,48.57,4300.0,36.3126,36.3201,36.2902,36.3051,4300.0
2013-04-11 12:40:00,48.56,48.57,48.54,48.55,10600.0,36.2977,36.3051,36.2827,36.2902,10600.0
2013-04-11 12:45:00,48.55,48.57,48.52,48.55,8200.0,36.2902,36.3051,36.2678,36.2902,8200.0
2013-04-11 12:50:00,48.55,48.55,48.51,48.51,13400.0,36.2902,36.2902,36.2603,36.2603,13400.0
2013-04-11 12:55:00,48.51,48.51,48.41,48.41,18500.0,36.2603,36.2603,36.1855,36.1855,18500.0
2013-04-11 13:00:00,48.42,48.5,48.41,48.48,13900.0,36.193,36.2528,36.1855,36.2379,13900.0
2013-04-11 13:05:00,48.5,48.53,48.47,48.48,17600.0,36.2528,36.2752,36.2304,36.2379,17600.0
2013-04-11 13:10:00,48.48,48.48,48.46,48.46,9600.0,36.2379,36.2379,36.2229,36.2229,9600.0
2013-04-11 13:15:00,48.47,48.49,48.45,48.45,29300.0,36.2304,36.2453,36.2154,36.2154,29300.0
2013-04-11 13:20:00,48.43,48.43,48.35,48.36,7100.0,36.2005,36.2005,36.1407,36.1482,7100.0
2013-04-11 13:25:00,48.35,48.36,48.33,48.34,16100.0,36.1407,36.1482,36.1257,36.1332,16100.0
2013-04-11 13:30:00,48.34,48.43,48.33,48.37,44400.0,36.1332,36.2005,36.1257,36.1556,44400.0
2013-04-11 13:35:00,48.39,48.47,48.37,48.46,20700.0,36.1706,36.2304,36.1556,36.2229,20700.0
2013-04-11 13:40:00,48.46,48.47,48.38,48.42,30200.0,36.2229,36.2304,36.1631,36.193,30200.0
2013-04-11 13:45:00,48.45,48.62,48.43,48.57,23000.0,36.2154,36.3425,36.2005,36.3051,23000.0
2013-04-11 13:50:00,48.57,48.61,48.53,48.53,6600.0,36.3051,36.335,36.2752,36.2752,6600.0
2013-04-11 13:55:00,48.52,48.56,48.48,48.5,6100.0,36.2678,36.2977,36.2379,36.2528,6100.0
2013-04-11 14:00:00,48.49,48.55,48.48,48.48,11200.0,36.2453,36.2902,36.2379,36.2379,11200.0
2013-04-11 14:05:00,48.49,48.49,48.36,48.4,39500.0,36.2453,36.2453,36.1482,36.1781,39500.0
2013-04-11 14:10:00,48.4,48.42,48.38,48.4,14200.0,36.1781,36.193,36.1631,36.1781,14200.0
2013-04-11 14:15:00,48.4,48.4,48.35,48.37,53400.0,36.1781,36.1781,36.1407,36.1556,53400.0
2013-04-11 14:20:00,48.37,48.4,48.34,48.36,10800.0,36.1556,36.1781,36.1332,36.1482,10800.0
2013-04-11 14:25:00,48.35,48.36,48.31,48.35,8500.0,36.1407,36.1482,36.1108,36.1407,8500.0
2013-04-11 14:30:00,48.32,48.4,48.32,48.4,8900.0,36.1183,36.1781,36.1183,36.1781,8900.0
2013-04-11 14:35:00,48.39,48.45,48.38,48.43,17100.0,36.1706,36.2154,36.1631,36.2005,17100.0
2013-04-11 14:40:00,48.43,48.45,48.4,48.44,18700.0,36.2005,36.2154,36.1781,36.208,18700.0
2013-04-11 14:45:00,48.45,48.46,48.38,48.38,21500.0,36.2154,36.2229,36.1631,36.1631,21500.0
2013-04-11 14:50:00,48.37,48.41,48.35,48.41,9500.0,36.1556,36.1855,36.1407,36.1855,9500.0
2013-04-11 14:55:00,48.41,48.42,48.37,48.38,12200.0,36.1855,36.193,36.1556,36.1631,12200.0
2013-04-11 15:00:00,48.38,48.39,48.34,48.35,43600.0,36.1631,36.1706,36.1332,36.1407,43600.0
2013-04-11 15:05:00,48.35,48.36,48.31,48.33,34500.0,36.1407,36.1482,36.1108,36.1257,34500.0
2013-04-11 15:10:00,48.33,48.34,48.3,48.32,25400.0,36.1257,36.1332,36.1033,36.1183,25400.0
2013-04-11 15:15:00,48.32,48.34,48.26,48.26,16300.0,36.1183,36.1332,36.0734,36.0734,16300.0
2013-04-11 15:20:00,48.26,48.26,48.2,48.21,35700.0,36.0734,36.0734,36.0286,36.036,35700.0
2013-04-11 15:25:00,48.21,48.21,48.12,48.14,33600.0,36.036,36.036,35.9688,35.9837,33600.0
2013-04-11 15:30:00,48.13,48.2,48.12,48.17,32100.0,35.9762,36.0286,35.9688,36.0061,32100.0
2013-04-11 15:35:00,48.16,48.24,48.14,48.2,29400.0,35.9987,36.0585,35.9837,36.0286,29400.0
2013-04-11 15:40:00,48.19,48.19,48.14,48.16,33700.0,36.0211,36.0211,35.9837,35.9987,33700.0
2013-04-11 15:45:00,48.16,48.17,48.06,48.08,47600.0,35.9987,36.0061,35.9239,35.9389,47600.0
2013-04-11 15:50:00,48.07,48.14,47.98,47.99,68400.0,35.9314,35.9837,35.8641,35.8716,68400.0
2013-04-11 15:55:00,47.99,48.05,47.94,47.97,179200.0,35.8716,35.9164,35.8342,35.8566,179200.0
2013-04-12 09:30:00,47.87,47.98,47.84,47.86,8700.0,35.7819,35.8641,35.7595,35.7744,8700.0
2013-04-12 09:35:00,47.9,47.99,47.86,47.96,4300.0,35.8043,35.8716,35.7744,35.8492,4300.0
2013-04-12 09:40:00,48.02,48.1,47.95,48.02,10900.0,35.894,35.9538,35.8417,35.894,10900.0
2013-04-12 09:45:00,47.99,48.07,47.95,48.05,21200.0,35.8716,35.9314,35.8417,35.9164,21200.0
2013-04-12 09:50:00,48.05,48.09,48.0,48.07,14600.0,35.9164,35.9463,35.8791,35.9314,14600.0
2013-04-12 09:55:00,48.03,48.05,47.93,47.94,60900.0,35.9015,35.9164,35.8267,35.8342,60900.0
2013-04-12 10:00:00,47.95,48.02,47.91,47.91,34600.0,35.8417,35.894,35.8118,35.8118,34600.0
2013-04-12 10:05:00,47.91,48.01,47.91,48.0,8000.0,35.8118,35.8865,35.8118,35.8791,8000.0
2013-04-12 10:10:00,48.0,48.03,47.96,47.97,22500.0,35.8791,35.9015,35.8492,35.8566,22500.0
2013-04-12 10:15:00,47.97,48.03,47.94,47.97,30900.0,35.8566,35.9015,35.8342,35.8566,30900.0
2013-04-12 10:20:00,47.95,48.02,47.95,47.97,10900.0,35.8417,35.894,35.8417,35.8566,10900.0
2013-04-12 10:25:00,47.99,48.2,47.99,48.2,17600.0,35.8716,36.0286,35.8716,36.0286,17600.0
2013-04-12 10:30:00,48.19,48.2,48.12,48.18,11300.0,36.0211,36.0286,35.9688,36.0136,11300.0
2013-04-12 10:35:00,48.16,48.24,48.11,48.23,39600.0,35.9987,36.0585,35.9613,36.051,39600.0
2013-04-12 10:40:00,48.23,48.28,48.22,48.25,30600.0,36.051,36.0884,36.0435,36.0659,30600.0
2013-04-12 10:45:00,48.25,48.25,48.17,48.2,34800.0,36.0659,36.0659,36.0061,36.0286,34800.0
2013-04-12 10:50:00,48.21,48.27,48.19,48.22,11000.0,36.036,36.0809,36.0211,36.0435,11000.0
2013-04-12 10:55:00,48.21,48.27,48.15,48.17,16200.0,36.036,36.0809,35.9912,36.0061,16200.0
2013-04-12 11:00:00,48.16,48.2,48.12,48.17,13200.0,35.9987,36.0286,35.9688,36.0061,13200.0
2013-04-12 11:05:00,48.16,48.17,48.1,48.16,18100.0,35.9987,36.0061,35.9538,35.9987,18100.0
2013-04-12 11:10:00,48.16,48.25,48.16,48.24,5500.0,35.9987,36.0659,35.9987,36.0585,5500.0
2013-04-12 11:15:00,48.23,48.4,48.21,48.36,17800.0,36.051,36.1781,36.036,36.1482,17800.0
2013-04-12 11:20:00,48.34,48.4,48.31,48.31,28600.0,36.1332,36.1781,36.1108,36.1108,28600.0
2013-04-12 11:25:00,48.32,48.42,48.32,48.41,18500.0,36.1183,36.193,36.1183,36.1855,18500.0
2013-04-12 11:30:00,48.4,48.44,48.38,48.44,10300.0,36.1781,36.208,36.1631,36.208,10300.0
2013-04-12 11:35:00,48.44,48.51,48.44,48.49,23100.0,36.208,36.2603,36.208,36.2453,23100.0
2013-04-12 11:40:00,48.49,48.54,48.49,48.53,13400.0,36.2453,36.2827,36.2453,36.2752,13400.0
2013-04-12 11:45:00,48.54,48.61,48.53,48.61,15300.0,36.2827,36.335,36.2752,36.335,15300.0
2013-04-12 11:50:00,48.6,48.72,48.6,48.71,15600.0,36.3276,36.4173,36.3276,36.4098,15600.0
2013-04-12 11:55:00,48.69,48.71,48.61,48.63,13200.0,36.3948,36.4098,36.335,36.35,13200.0
2013-04-12 12:00:00,48.62,48.67,48.61,48.65,21300.0,36.3425,36.3799,36.335,36.3649,21300.0
2013-04-12 12:05:00,48.66,48.74,48.65,48.74,11900.0,36.3724,36.4322,36.3649,36.4322,11900.0
2013-04-12 12:10:00,48.74,48.75,48.69,48.7,17600.0,36.4322,36.4397,36.3948,36.4023,17600.0
2013-04-12 12:15:00,48.69,48.7,48.65,48.7,9100.0,36.3948,36.4023,36.3649,36.4023,9100.0
2013-04-12 12:20:00,48.69,48.73,48.68,48.69,8900.0,36.3948,36.4247,36.3874,36.3948,8900.0
2013-04-12 12:25:00,48.69,48.72,48.67,48.69,3200.0,36.3948,36.4173,36.3799,36.3948,3200.0
2013-04-12 12:30:00,48.69,48.72,48.69,48.7,7000.0,36.3948,36.4173,36.3948,36.4023,7000.0
2013-04-12 12:35:00,48.7,48.71,48.67,48.69,5500.0,36.4023,36.4098,36.3799,36.3948,5500.0
2013-04-12 12:40:00,48.69,48.7,48.63,48.66,12800.0,36.3948,36.4023,36.35,36.3724,12800.0
2013-04-12 12:45:00,48.65,48.66,48.62,48.66,9700.0,36.3649,36.3724,36.3425,36.3724,9700.0
2013-04-12 12:50:00,48.65,48.68,48.64,48.68,6100.0,36.3649,36.3874,36.3575,36.3874,6100.0
2013-04-12 12:55:00,48.67,48.75,48.65,48.73,16900.0,36.3799,36.4397,36.3649,36.4247,16900.0
2013-04-12 13:00:00,48.72,48.8,48.7,48.8,22700.0,36.4173,36.4771,36.4023,36.4771,22700.0
2013-04-12 13:05:00,48.79,48.88,48.78,48.85,15200.0,36.4696,36.5369,36.4621,36.5144,15200.0
2013-04-12 13:10:00,48.86,48.86,48.78,48.8,7500.0,36.5219,36.5219,36.4621,36.4771,7500.0
2013-04-12 13:15:00,48.79,48.87,48.79,48.84,13200.0,36.4696,36.5294,36.4696,36.507,13200.0
2013-04-12 13:20:00,48.84,48.86,48.83,48.86,6900.0,36.507,36.5219,36.4995,36.5219,6900.0
2013-04-12 13:25:00,48.85,48.87,48.83,48.86,13800.0,36.5144,36.5294,36.4995,36.5219,13800.0
2013-04-12 13:30:00,48.86,48.87,48.81,48.84,11500.0,36.5219,36.5294,36.4845,36.507,11500.0
2013-04-12 13:35:00,48.85,48.9,48.85,48.89,12100.0,36.5144,36.5518,36.5144,36.5443,12100.0
2013-04-12 13:40:00,48.87,48.87,48.84,48.84,6400.0,36.5294,36.5294,36.507,36.507,6400.0
2013-04-12 13:45:00,48.84,48.88,48.84,48.87,7700.0,36.507,36.5369,36.507,36.5294,7700.0
2013-04-12 13:50:00,48.87,48.88,48.82,48.84,22300.0,36.5294,36.5369,36.492,36.507,22300.0
2013-04-12 13:55:00,48.84,48.88,48.83,48.88,11500.0,36.507,36.5369,36.4995,36.5369,11500.0
2013-04-12 14:00:00,48.86,48.86,48.81,48.82,12400.0,36.5219,36.5219,36.4845,36.492,12400.0
2013-04-12 14:05:00,48.82,48.86,48.81,48.85,14900.0,36.492,36.5219,36.4845,36.5144,14900.0
2013-04-12 14:10:00,48.85,48.86,48.83,48.83,7900.0,36.5144,36.5219,36.4995,36.4995,7900.0
2013-04-12 14:15:00,48.83,48.84,48.82,48.83,14300.0,36.4995,36.507,36.492,36.4995,14300.0
2013-04-12 14:20:00,48.83,48.88,48.82,48.88,33100.0,36.4995,36.5369,36.492,36.5369,33100.0
2013-04-12 14:25:00,48.87,48.87,48.84,48.85,16100.0,36.5294,36.5294,36.507,36.5144,16100.0
2013-04-12 14:30:00,48.85,48.89,48.84,48.88,17300.0,36.5144,36.5443,36.507,36.5369,17300.0
2013-04-12 14:35:00,48.87,48.91,48.87,48.9,11100.0,36.5294,36.5593,36.5294,36.5518,11100.0
2013-04-12 14:40:00,48.9,48.9,48.86,48.89,9600.0,36.5518,36.5518,36.5219,36.5443,9600.0
2013-04-12 14:45:00,48.88,48.9,48.87,48.9,14200.0,36.5369,36.5518,36.5294,36.5518,14200.0
2013-04-12 14:50:00,48.88,48.89,48.86,48.89,12100.0,36.5369,36.5443,36.5219,36.5443,12100.0
2013-04-12 14:55:00,48.88,48.91,48.88,48.91,17300.0,36.5369,36.5593,36.5369,36.5593,17300.0
2013-04-12 15:00:00,48.89,48.93,48.88,48.92,39100.0,36.5443,36.5742,36.5369,36.5668,39100.0
2013-04-12 15:05:00,48.93,48.95,48.9,48.92,91600.0,36.5742,36.5892,36.5518,36.5668,91600.0
2013-04-12 15:10:00,48.93,49.0,48.91,48.97,49300.0,36.5742,36.6266,36.5593,36.6041,49300.0
2013-04-12 15:15:00,48.97,49.01,48.96,49.0,20500.0,36.6041,36.634,36.5967,36.6266,20500.0
2013-04-12 15:20:00,48.99,49.0,48.98,49.0,33300.0,36.6191,36.6266,36.6116,36.6266,33300.0
2013-04-12 15:25:00,49.0,49.01,48.98,49.0,27000.0,36.6266,36.634,36.6116,36.6266,27000.0
2013-04-12 15:30:00,49.0,49.02,48.98,49.0,65800.0,36.6266,36.6415,36.6116,36.6266,65800.0
2013-04-12 15:35:00,49.0,49.0,48.93,48.96,27400.0,36.6266,36.6266,36.5742,36.5967,27400.0
2013-04-12 15:40:00,48.97,48.99,48.96,48.98,14600.0,36.6041,36.6191,36.5967,36.6116,14600.0
2013-04-12 15:45:00,48.98,49.0,48.94,49.0,81500.0,36.6116,36.6266,36.5817,36.6266,81500.0
2013-04-12 15:50:00,49.0,49.03,48.98,49.0,64800.0,36.6266,36.649,36.6116,36.6266,64800.0
2013-04-12 15:55:00,49.01,49.06,48.97,49.06,250000.0,36.634,36.6714,36.6041,36.6714,250000.0
2013-04-15 09:30:00,48.62,48.98,48.62,48.9,21300.0,36.3425,36.6116,36.3425,36.5518,21300.0
2013-04-15 09:35:00,48.97,49.19,48.93,49.15,32800.0,36.6041,36.7686,36.5742,36.7387,32800.0
2013-04-15 09:40:00,49.21,49.21,48.95,49.0,41400.0,36.7835,36.7835,36.5892,36.6266,41400.0
2013-04-15 09:45:00,48.96,49.1,48.91,48.95,76400.0,36.5967,36.7013,36.5593,36.5892,76400.0
2013-04-15 09:50:00,48.95,49.06,48.94,49.04,27100.0,36.5892,36.6714,36.5817,36.6565,27100.0
2013-04-15 09:55:00,49.05,49.13,49.01,49.02,23800.0,36.6639,36.7237,36.634,36.6415,23800.0
2013-04-15 10:00:00,49.02,49.21,49.0,49.18,77400.0,36.6415,36.7835,36.6266,36.7611,77400.0
2013-04-15 10:05:00,49.19,49.19,49.11,49.16,55500.0,36.7686,36.7686,36.7088,36.7461,55500.0
2013-04-15 10:10:00,49.15,49.34,49.14,49.27,34400.0,36.7387,36.8807,36.7312,36.8284,34400.0
2013-04-15 10:15:00,49.26,49.26,49.17,49.23,25800.0,36.8209,36.8209,36.7536,36.7985,25800.0
2013-04-15 10:20:00,49.22,49.24,48.98,49.08,30000.0,36.791,36.8059,36.6116,36.6864,30000.0
2013-04-15 10:25:00,49.08,49.16,49.06,49.16,22800.0,36.6864,36.7461,36.6714,36.7461,22800.0
2013-04-15 10:30:00,49.16,49.16,48.95,48.98,89000.0,36.7461,36.7461,36.5892,36.6116,89000.0
2013-04-15 10:35:00,48.98,49.0,48.9,48.99,50900.0,36.6116,36.6266,36.5518,36.6191,50900.0
2013-04-15 10:40:00,48.98,49.0,48.85,48.97,19000.0,36.6116,36.6266,36.5144,36.6041,19000.0
2013-04-15 10:45:00,48.99,49.12,48.99,49.1,10000.0,36.6191,36.7162,36.6191,36.7013,10000.0
2013-04-15 10:50:00,49.1,49.11,49.03,49.11,12500.0,36.7013,36.7088,36.649,36.7088,12500.0
2013-04-15 10:55:00,49.1,49.16,49.07,49.16,13500.0,36.7013,36.7461,36.6789,36.7461,13500.0
2013-04-15 11:00:00,49.16,49.17,49.08,49.08,19600.0,36.7461,36.7536,36.6864,36.6864,19600.0
2013-04-15 11:05:00,49.07,49.12,49.02,49.07,24200.0,36.6789,36.7162,36.6415,36.6789,24200.0
2013-04-15 11:10:00,49.06,49.16,49.05,49.12,33900.0,36.6714,36.7461,36.6639,36.7162,33900.0
2013-04-15 11:15:00,49.13,49.13,49.05,49.07,25600.0,36.7237,36.7237,36.6639,36.6789,25600.0
2013-04-15 11:20:00,49.06,49.15,49.06,49.12,11900.0,36.6714,36.7387,36.6714,36.7162,11900.0
2013-04-15 11:25:00,49.12,49.16,49.09,49.1,10000.0,36.7162,36.7461,36.6938,36.7013,10000.0
2013-04-15 11:30:00,49.11,49.15,49.08,49.15,16500.0,36.7088,36.7387,36.6864,36.7387,16500.0
2013-04-15 11:35:00,49.15,49.18,49.13,49.16,14300.0,36.7387,36.7611,36.7237,36.7461,14300.0
2013-04-15 11:40:00,49.16,49.19,49.08,49.09,13600.0,36.7461,36.7686,36.6864,36.6938,13600.0
2013-04-15 11:45:00,49.08,49.11,49.05,49.07,23400.0,36.6864,36.7088,36.6639,36.6789,23400.0
2013-04-15 11:50:00,49.07,49.08,49.0,49.02,32000.0,36.6789,36.6864,36.6266,36.6415,32000.0
2013-04-15 11:55:00,49.02,49.05,48.99,49.05,44100.0,36.6415,36.6639,36.6191,36.6639,44100.0
2013-04-15 12:00:00,49.05,49.05,48.99,49.05,36800.0,36.6639,36.6639,36.6191,36.6639,36800.0
2013-04-15 12:05:00,49.05,49.06,49.03,49.04,102600.0,36.6639,36.6714,36.649,36.6565,102600.0
2013-04-15 12:10:00,49.02,49.06,49.01,49.05,20500.0,36.6415,36.6714,36.634,36.6639,20500.0
2013-04-15 12:15:00,49.04,49.07,49.03,49.05,25600.0,36.6565,36.6789,36.649,36.6639,25600.0
2013-04-15 12:20:00,49.05,49.07,48.84,48.84,21200.0,36.6639,36.6789,36.507,36.507,21200.0
2013-04-15 12:25:00,48.84,48.85,48.73,48.81,66500.0,36.507,36.5144,36.4247,36.4845,66500.0
2013-04-15 12:30:00,48.82,48.84,48.77,48.81,29300.0,36.492,36.507,36.4546,36.4845,29300.0
2013-04-15 12:35:00,48.81,48.88,48.78,48.87,49100.0,36.4845,36.5369,36.4621,36.5294,49100.0
2013-04-15 12:40:00,48.87,48.89,48.83,48.87,17100.0,36.5294,36.5443,36.4995,36.5294,17100.0
2013-04-15 12:45:00,48.87,49.01,48.85,48.96,33700.0,36.5294,36.634,36.5144,36.5967,33700.0
2013-04-15 12:50:00,48.93,48.96,48.76,48.8,24000.0,36.5742,36.5967,36.4472,36.4771,24000.0
2013-04-15 12:55:00,48.78,48.79,48.72,48.77,19600.0,36.4621,36.4696,36.4173,36.4546,19600.0
2013-04-15 13:00:00,48.77,48.79,48.75,48.78,14500.0,36.4546,36.4696,36.4397,36.4621,14500.0
2013-04-15 13:05:00,48.76,48.83,48.75,48.83,23200.0,36.4472,36.4995,36.4397,36.4995,23200.0
2013-04-15 13:10:00,48.84,48.86,48.81,48.86,17600.0,36.507,36.5219,36.4845,36.5219,17600.0
2013-04-15 13:15:00,48.84,48.84,48.76,48.77,13100.0,36.507,36.507,36.4472,36.4546,13100.0
2013-04-15 13:20:00,48.78,48.79,48.73,48.74,17500.0,36.4621,36.4696,36.4247,36.4322,17500.0
2013-04-15 13:25:00,48.73,48.8,48.72,48.76,11600.0,36.4247,36.4771,36.4173,36.4472,11600.0
2013-04-15 13:30:00,48.75,48.8,48.74,48.8,18200.0,36.4397,36.4771,36.4322,36.4771,18200.0
2013-04-15 13:35:00,48.79,48.81,48.78,48.8,8200.0,36.4696,36.4845,36.4621,36.4771,8200.0
2013-04-15 13:40:00,48.79,48.82,48.75,48.82,24900.0,36.4696,36.492,36.4397,36.492,24900.0
2013-04-15 13:45:00,48.82,48.87,48.81,48.87,99100.0,36.492,36.5294,36.4845,36.5294,99100.0
2013-04-15 13:50:00,48.87,48.88,48.8,48.84,83000.0,36.5294,36.5369,36.4771,36.507,83000.0
2013-04-15 13:55:00,48.84,48.86,48.8,48.83,21500.0,36.507,36.5219,36.4771,36.4995,21500.0
2013-04-15 14:00:00,48.83,48.83,48.64,48.64,17800.0,36.4995,36.4995,36.3575,36.3575,17800.0
2013-04-15 14:05:00,48.64,48.64,48.54,48.57,14200.0,36.3575,36.3575,36.2827,36.3051,14200.0
2013-04-15 14:10:00,48.58,48.6,48.4,48.5,26400.0,36.3126,36.3276,36.1781,36.2528,26400.0
2013-04-15 14:15:00,48.52,48.52,48.38,48.41,14200.0,36.2678,36.2678,36.1631,36.1855,14200.0
2013-04-15 14:20:00,48.43,48.5,48.43,48.46,16800.0,36.2005,36.2528,36.2005,36.2229,16800.0
2013-04-15 14:25:00,48.46,48.47,48.4,48.42,8600.0,36.2229,36.2304,36.1781,36.193,8600.0
2013-04-15 14:30:00,48.42,48.43,48.4,48.4,12700.0,36.193,36.2005,36.1781,36.1781,12700.0
2013-04-15 14:35:00,48.4,48.49,48.36,48.47,9800.0,36.1781,36.2453,36.1482,36.2304,9800.0
2013-04-15 14:40:00,48.46,48.56,48.43,48.56,13700.0,36.2229,36.2977,36.2005,36.2977,13700.0
2013-04-15 14:45:00,48.56,48.7,48.56,48.67,14800.0,36.2977,36.4023,36.2977,36.3799,14800.0
2013-04-15 14:50:00,48.68,48.7,48.63,48.63,20300.0,36.3874,36.4023,36.35,36.35,20300.0
2013-04-15 14:55:00,48.65,48.65,48.37,48.41,42800.0,36.3649,36.3649,36.1556,36.1855,42800.0
2013-04-15 15:00:00,48.42,48.42,48.3,48.37,40000.0,36.193,36.193,36.1033,36.1556,40000.0
2013-04-15 15:05:00,48.35,48.36,48.19,48.21,20400.0,36.1407,36.1482,36.0211,36.036,20400.0
2013-04-15 15:10:00,48.25,48.28,48.16,48.21,19200.0,36.0659,36.0884,35.9987,36.036,19200.0
2013-04-15 15:15:00,48.21,48.31,48.21,48.28,15900.0,36.036,36.1108,36.036,36.0884,15900.0
2013-04-15 15:20:00,48.27,48.36,48.27,48.32,22500.0,36.0809,36.1482,36.0809,36.1183,22500.0
2013-04-15 15:25:00,48.33,48.33,48.23,48.23,15300.0,36.1257,36.1257,36.051,36.051,15300.0
2013-04-15 15:30:00,48.24,48.29,48.14,48.14,25200.0,36.0585,36.0958,35.9837,35.9837,25200.0
2013-04-15 15:35:00,48.13,48.16,48.04,48.05,21200.0,35.9762,35.9987,35.909,35.9164,21200.0
2013-04-15 15:40:00,48.05,48.1,47.99,48.05,52100.0,35.9164,35.9538,35.8716,35.9164,52100.0
2013-04-15 15:45:00,48.07,48.22,48.07,48.2,49900.0,35.9314,36.0435,35.9314,36.0286,49900.0
2013-04-15 15:50:00,48.19,48.26,48.17,48.2,36900.0,36.0211,36.0734,36.0061,36.0286,36900.0
2013-04-15 15:55:00,48.2,48.21,48.05,48.05,89900.0,36.0286,36.036,35.9164,35.9164,89900.0
2013-04-16 09:30:00,48.34,48.46,48.2,48.3,16000.0,36.1332,36.2229,36.0286,36.1033,16000.0
2013-04-16 09:35:00,48.24,48.28,48.18,48.18,4000.0,36.0585,36.0884,36.0136,36.0136,4000.0
2013-04-16 09:40:00,48.18,48.29,48.15,48.18,9200.0,36.0136,36.0958,35.9912,36.0136,9200.0
2013-04-16 09:45:00,48.18,48.19,47.97,48.12,32000.0,36.0136,36.0211,35.8566,35.9688,32000.0
2013-04-16 09:50:00,48.08,48.16,48.03,48.06,20400.0,35.9389,35.9987,35.9015,35.9239,20400.0
2013-04-16 09:55:00,48.07,48.1,47.92,47.96,17300.0,35.9314,35.9538,35.8193,35.8492,17300.0
2013-04-16 10:00:00,47.98,48.01,47.9,47.97,6500.0,35.8641,35.8865,35.8043,35.8566,6500.0
2013-04-16 10:05:00,47.98,48.1,47.96,48.04,16600.0,35.8641,35.9538,35.8492,35.909,16600.0
2013-04-16 10:10:00,48.04,48.17,48.03,48.12,13700.0,35.909,36.0061,35.9015,35.9688,13700.0
2013-04-16 10:15:00,48.16,48.21,48.04,48.05,26100.0,35.9987,36.036,35.909,35.9164,26100.0
2013-04-16 10:20:00,48.07,48.16,48.01,48.15,14800.0,35.9314,35.9987,35.8865,35.9912,14800.0
2013-04-16 10:25:00,48.15,48.2,48.12,48.12,6500.0,35.9912,36.0286,35.9688,35.9688,6500.0
2013-04-16 10:30:00,48.1,48.15,48.04,48.05,9700.0,35.9538,35.9912,35.909,35.9164,9700.0
2013-04-16 10:35:00,48.05,48.05,48.01,48.02,2400.0,35.9164,35.9164,35.8865,35.894,2400.0
2013-04-16 10:40:00,48.01,48.01,47.94,47.98,4600.0,35.8865,35.8865,35.8342,35.8641,4600.0
2013-04-16 10:45:00,47.96,47.98,47.93,47.97,4800.0,35.8492,35.8641,35.8267,35.8566,4800.0
2013-04-16 10:50:00,47.98,48.0,47.88,47.89,7200.0,35.8641,35.8791,35.7894,35.7968,7200.0
2013-04-16 10:55:00,47.9,47.99,47.9,47.99,3800.0,35.8043,35.8716,35.8043,35.8716,3800.0
2013-04-16 11:00:00,47.99,48.03,47.96,47.98,3700.0,35.8716,35.9015,35.8492,35.8641,3700.0
2013-04-16 11:05:00,48.0,48.0,47.91,47.98,6300.0,35.8791,35.8791,35.8118,35.8641,6300.0
2013-04-16 11:10:00,47.98,48.04,47.95,48.04,4500.0,35.8641,35.909,35.8417,35.909,4500.0
2013-04-16 11:15:00,48.04,48.1,48.0,48.05,5400.0,35.909,35.9538,35.8791,35.9164,5400.0
2013-04-16 11:20:00,48.05,48.06,47.98,48.02,8300.0,35.9164,35.9239,35.8641,35.894,8300.0
2013-04-16 11:25:00,47.99,47.99,47.92,47.96,13200.0,35.8716,35.8716,35.8193,35.8492,13200.0
2013-04-16 11:30:00,47.96,48.0,47.93,48.0,4600.0,35.8492,35.8791,35.8267,35.8791,4600.0
2013-04-16 11:35:00,47.99,48.02,47.98,47.99,2700.0,35.8716,35.894,35.8641,35.8716,2700.0
2013-04-16 11:40:00,47.99,48.05,47.97,48.0,4000.0,35.8716,35.9164,35.8566,35.8791,4000.0
2013-04-16 11:45:00,47.99,48.03,47.99,48.01,3800.0,35.8716,35.9015,35.8716,35.8865,3800.0
2013-04-16 11:50:00,48.02,48.17,48.01,48.17,11000.0,35.894,36.0061,35.8865,36.0061,11000.0
2013-04-16 11:55:00,48.17,48.19,48.16,48.19,8100.0,36.0061,36.0211,35.9987,36.0211,8100.0
2013-04-16 12:00:00,48.19,48.21,48.18,48.18,9800.0,36.0211,36.036,36.0136,36.0136,9800.0
2013-04-16 12:05:00,48.2,48.21,48.17,48.19,6000.0,36.0286,36.036,36.0061,36.0211,6000.0
2013-04-16 12:10:00,48.2,48.25,48.16,48.23,10500.0,36.0286,36.0659,35.9987,36.051,10500.0
2013-04-16 12:15:00,48.24,48.26,48.19,48.2,6700.0,36.0585,36.0734,36.0211,36.0286,6700.0
2013-04-16 12:20:00,48.18,48.19,48.17,48.17,8000.0,36.0136,36.0211,36.0061,36.0061,8000.0
2013-04-16 12:25:00,48.21,48.21,48.17,48.18,4800.0,36.036,36.036,36.0061,36.0136,4800.0
2013-04-16 12:30:00,48.16,48.22,48.15,48.16,7000.0,35.9987,36.0435,35.9912,35.9987,7000.0
2013-04-16 12:35:00,48.19,48.22,48.11,48.11,8700.0,36.0211,36.0435,35.9613,35.9613,8700.0
2013-04-16 12:40:00,48.11,48.13,48.09,48.09,6000.0,35.9613,35.9762,35.9463,35.9463,6000.0
2013-04-16 12:45:00,48.1,48.15,48.08,48.09,8400.0,35.9538,35.9912,35.9389,35.9463,8400.0
2013-04-16 12:50:00,48.09,48.2,48.09,48.18,8400.0,35.9463,36.0286,35.9463,36.0136,8400.0
2013-04-16 12:55:00,48.2,48.27,48.19,48.22,9400.0,36.0286,36.0809,36.0211,36.0435,9400.0
2013-04-16 13:00:00,48.23,48.24,48.2,48.22,8400.0,36.051,36.0585,36.0286,36.0435,8400.0
2013-04-16 13:05:00,48.22,48.26,48.21,48.25,13000.0,36.0435,36.0734,36.036,36.0659,13000.0
2013-04-16 13:10:00,48.25,48.26,48.24,48.24,6300.0,36.0659,36.0734,36.0585,36.0585,6300.0
2013-04-16 13:15:00,48.24,48.25,48.21,48.23,10600.0,36.0585,36.0659,36.036,36.051,10600.0
2013-04-16 13:20:00,48.24,48.26,48.21,48.25,9700.0,36.0585,36.0734,36.036,36.0659,9700.0
2013-04-16 13:25:00,48.25,48.31,48.24,48.31,5000.0,36.0659,36.1108,36.0585,36.1108,5000.0
2013-04-16 13:30:00,48.3,48.31,48.27,48.28,11100.0,36.1033,36.1108,36.0809,36.0884,11100.0
2013-04-16 13:35:00,48.28,48.3,48.27,48.3,12300.0,36.0884,36.1033,36.0809,36.1033,12300.0
2013-04-16 13:40:00,48.29,48.29,48.19,48.22,7200.0,36.0958,36.0958,36.0211,36.0435,7200.0
2013-04-16 13:45:00,48.22,48.23,48.2,48.22,5400.0,36.0435,36.051,36.0286,36.0435,5400.0
2013-04-16 13:50:00,48.21,48.21,48.11,48.11,10900.0,36.036,36.036,35.9613,35.9613,10900.0
2013-04-16 13:55:00,48.09,48.1,48.08,48.09,6400.0,35.9463,35.9538,35.9389,35.9463,6400.0
2013-04-16 14:00:00,48.09,48.11,48.09,48.11,6600.0,35.9463,35.9613,35.9463,35.9613,6600.0
2013-04-16 14:05:00,48.1,48.11,48.08,48.09,23100.0,35.9538,35.9613,35.9389,35.9463,23100.0
2013-04-16 14:10:00,48.1,48.13,48.08,48.13,8400.0,35.9538,35.9762,35.9389,35.9762,8400.0
2013-04-16 14:15:00,48.13,48.13,48.09,48.1,6000.0,35.9762,35.9762,35.9463,35.9538,6000.0
2013-04-16 14:20:00,48.09,48.15,48.09,48.13,6800.0,35.9463,35.9912,35.9463,35.9762,6800.0
2013-04-16 14:25:00,48.13,48.13,48.08,48.1,10800.0,35.9762,35.9762,35.9389,35.9538,10800.0
2013-04-16 14:30:00,48.09,48.11,48.08,48.09,8300.0,35.9463,35.9613,35.9389,35.9463,8300.0
2013-04-16 14:35:00,48.09,48.16,48.09,48.15,13900.0,35.9463,35.9987,35.9463,35.9912,13900.0
2013-04-16 14:40:00,48.16,48.18,48.15,48.16,13400.0,35.9987,36.0136,35.9912,35.9987,13400.0
2013-04-16 14:45:00,48.16,48.2,48.15,48.18,11500.0,35.9987,36.0286,35.9912,36.0136,11500.0
2013-04-16 14:50:00,48.18,48.19,48.14,48.16,11400.0,36.0136,36.0211,35.9837,35.9987,11400.0
2013-04-16 14:55:00,48.16,48.16,48.14,48.16,16800.0,35.9987,35.9987,35.9837,35.9987,16800.0
2013-04-16 15:00:00,48.15,48.22,48.15,48.2,21200.0,35.9912,36.0435,35.9912,36.0286,21200.0
2013-04-16 15:05:00,48.2,48.2,48.16,48.2,14700.0,36.0286,36.0286,35.9987,36.0286,14700.0
2013-04-16 15:10:00,48.21,48.23,48.19,48.22,8800.0,36.036,36.051,36.0211,36.0435,8800.0
2013-04-16 15:15:00,48.22,48.34,48.22,48.33,22900.0,36.0435,36.1332,36.0435,36.1257,22900.0
2013-04-16 15:20:00,48.3,48.35,48.29,48.34,18300.0,36.1033,36.1407,36.0958,36.1332,18300.0
2013-04-16 15:25:00,48.35,48.37,48.32,48.37,14700.0,36.1407,36.1556,36.1183,36.1556,14700.0
2013-04-16 15:30:00,48.37,48.41,48.37,48.4,19800.0,36.1556,36.1855,36.1556,36.1781,19800.0
2013-04-16 15:35:00,48.4,48.42,48.37,48.41,19100.0,36.1781,36.193,36.1556,36.1855,19100.0
2013-04-16 15:40:00,48.41,48.47,48.4,48.45,26400.0,36.1855,36.2304,36.1781,36.2154,26400.0
2013-04-16 15:45:00,48.46,48.47,48.41,48.43,27400.0,36.2229,36.2304,36.1855,36.2005,27400.0
2013-04-16 15:50:00,48.43,48.44,48.4,48.41,27200.0,36.2005,36.208,36.1781,36.1855,27200.0
2013-04-16 15:55:00,48.42,48.5,48.41,48.47,31800.0,36.193,36.2528,36.1855,36.2304,31800.0
2013-04-17 09:30:00,48.17,48.28,48.01,48.17,13400.0,36.0061,36.0884,35.8865,36.0061,13400.0
2013-04-17 09:35:00,48.05,48.07,47.87,47.88,3300.0,35.9164,35.9314,35.7819,35.7894,3300.0
2013-04-17 09:40:00,47.88,47.91,47.79,47.82,17200.0,35.7894,35.8118,35.7221,35.7445,17200.0
2013-04-17 09:45:00,47.81,47.87,47.76,47.86,10300.0,35.737,35.7819,35.6997,35.7744,10300.0
2013-04-17 09:50:00,47.84,47.95,47.82,47.95,12900.0,35.7595,35.8417,35.7445,35.8417,12900.0
2013-04-17 09:55:00,48.01,48.05,47.88,47.92,4800.0,35.8865,35.9164,35.7894,35.8193,4800.0
2013-04-17 10:00:00,47.88,47.92,47.75,47.79,9300.0,35.7894,35.8193,35.6922,35.7221,9300.0
2013-04-17 10:05:00,47.78,47.86,47.75,47.81,8400.0,35.7146,35.7744,35.6922,35.737,8400.0
2013-04-17 10:10:00,47.83,48.01,47.81,47.81,30400.0,35.752,35.8865,35.737,35.737,30400.0
2013-04-17 10:15:00,47.86,47.89,47.75,47.76,13700.0,35.7744,35.7968,35.6922,35.6997,13700.0
2013-04-17 10:20:00,47.73,47.73,47.6,47.64,9400.0,35.6773,35.6773,35.5801,35.61,9400.0
2013-04-17 10:25:00,47.65,47.67,47.62,47.67,6100.0,35.6175,35.6324,35.595,35.6324,6100.0
2013-04-17 10:30:00,47.65,47.67,47.6,47.65,9200.0,35.6175,35.6324,35.5801,35.6175,9200.0
2013-04-17 10:35:00,47.66,47.67,47.54,47.59,11100.0,35.6249,35.6324,35.5352,35.5726,11100.0
2013-04-17 10:40:00,47.6,47.66,47.5,47.52,5900.0,35.5801,35.6249,35.5053,35.5203,5900.0
2013-04-17 10:45:00,47.51,47.6,47.5,47.54,13300.0,35.5128,35.5801,35.5053,35.5352,13300.0
2013-04-17 10:50:00,47.52,47.55,47.47,47.5,7400.0,35.5203,35.5427,35.4829,35.5053,7400.0
2013-04-17 10:55:00,47.5,47.51,47.41,47.41,7700.0,35.5053,35.5128,35.4381,35.4381,7700.0
2013-04-17 11:00:00,47.41,47.43,47.37,47.37,7300.0,35.4381,35.453,35.4082,35.4082,7300.0
2013-04-17 11:05:00,47.34,47.37,47.23,47.29,13800.0,35.3857,35.4082,35.3035,35.3484,13800.0
2013-04-17 11:10:00,47.26,47.28,47.21,47.26,8600.0,35.3259,35.3409,35.2886,35.3259,8600.0
2013-04-17 11:15:00,47.25,47.28,47.19,47.28,11200.0,35.3185,35.3409,35.2736,35.3409,11200.0
2013-04-17 11:20:00,47.29,47.45,47.28,47.43,18800.0,35.3484,35.468,35.3409,35.453,18800.0
2013-04-17 11:25:00,47.43,47.49,47.41,47.45,10300.0,35.453,35.4979,35.4381,35.468,10300.0
2013-04-17 11:30:00,47.47,47.5,47.42,47.43,8300.0,35.4829,35.5053,35.4455,35.453,8300.0
2013-04-17 11:35:00,47.41,47.53,47.41,47.46,12000.0,35.4381,35.5278,35.4381,35.4754,12000.0
2013-04-17 11:40:00,47.46,47.56,47.46,47.55,11900.0,35.4754,35.5502,35.4754,35.5427,11900.0
2013-04-17 11:45:00,47.54,47.54,47.46,47.47,9800.0,35.5352,35.5352,35.4754,35.4829,9800.0
2013-04-17 11:50:00,47.48,47.49,47.45,47.48,13600.0,35.4904,35.4979,35.468,35.4904,13600.0
2013-04-17 11:55:00,47.48,47.5,47.45,47.48,3200.0,35.4904,35.5053,35.468,35.4904,3200.0
2013-04-17 12:00:00,47.49,47.51,47.4,47.4,6500.0,35.4979,35.5128,35.4306,35.4306,6500.0
2013-04-17 12:05:00,47.4,47.42,47.31,47.31,7500.0,35.4306,35.4455,35.3633,35.3633,7500.0
2013-04-17 12:10:00,47.32,47.36,47.27,47.28,10100.0,35.3708,35.4007,35.3334,35.3409,10100.0
2013-04-17 12:15:00,47.27,47.29,47.22,47.26,6300.0,35.3334,35.3484,35.296,35.3259,6300.0
2013-04-17 12:20:00,47.26,47.28,47.16,47.2,13300.0,35.3259,35.3409,35.2512,35.2811,13300.0
2013-04-17 12:25:00,47.2,47.21,47.15,47.18,14100.0,35.2811,35.2886,35.2437,35.2661,14100.0
2013-04-17 12:30:00,47.17,47.2,47.17,47.19,2700.0,35.2587,35.2811,35.2587,35.2736,2700.0
2013-04-17 12:35:00,47.21,47.26,47.19,47.25,35700.0,35.2886,35.3259,35.2736,35.3185,35700.0
2013-04-17 12:40:00,47.25,47.26,47.15,47.22,14100.0,35.3185,35.3259,35.2437,35.296,14100.0
2013-04-17 12:45:00,47.22,47.26,47.16,47.17,21300.0,35.296,35.3259,35.2512,35.2587,21300.0
2013-04-17 12:50:00,47.17,47.25,47.16,47.22,15100.0,35.2587,35.3185,35.2512,35.296,15100.0
2013-04-17 12:55:00,47.22,47.26,47.2,47.25,14100.0,35.296,35.3259,35.2811,35.3185,14100.0
2013-04-17 13:00:00,47.25,47.31,47.24,47.31,6300.0,35.3185,35.3633,35.311,35.3633,6300.0
2013-04-17 13:05:00,47.33,47.34,47.28,47.33,12000.0,35.3783,35.3857,35.3409,35.3783,12000.0
2013-04-17 13:10:00,47.33,47.33,47.27,47.29,5200.0,35.3783,35.3783,35.3334,35.3484,5200.0
2013-04-17 13:15:00,47.3,47.33,47.25,47.26,3700.0,35.3558,35.3783,35.3185,35.3259,3700.0
2013-04-17 13:20:00,47.27,47.29,47.26,47.27,8900.0,35.3334,35.3484,35.3259,35.3334,8900.0
2013-04-17 13:25:00,47.28,47.28,47.22,47.25,6100.0,35.3409,35.3409,35.296,35.3185,6100.0
2013-04-17 13:30:00,47.24,47.29,47.23,47.25,5400.0,35.311,35.3484,35.3035,35.3185,5400.0
2013-04-17 13:35:00,47.27,47.33,47.27,47.33,2600.0,35.3334,35.3783,35.3334,35.3783,2600.0
2013-04-17 13:40:00,47.32,47.43,47.32,47.41,10300.0,35.3708,35.453,35.3708,35.4381,10300.0
2013-04-17 13:45:00,47.43,47.49,47.43,47.47,5700.0,35.453,35.4979,35.453,35.4829,5700.0
2013-04-17 13:50:00,47.47,47.49,47.46,47.47,6800.0,35.4829,35.4979,35.4754,35.4829,6800.0
2013-04-17 13:55:00,47.49,47.49,47.41,47.44,6700.0,35.4979,35.4979,35.4381,35.4605,6700.0
2013-04-17 14:00:00,47.44,47.45,47.39,47.42,14900.0,35.4605,35.468,35.4231,35.4455,14900.0
2013-04-17 14:05:00,47.41,47.49,47.41,47.45,9600.0,35.4381,35.4979,35.4381,35.468,9600.0
2013-04-17 14:10:00,47.48,47.48,47.42,47.44,6100.0,35.4904,35.4904,35.4455,35.4605,6100.0
2013-04-17 14:15:00,47.43,47.46,47.42,47.42,18300.0,35.453,35.4754,35.4455,35.4455,18300.0
2013-04-17 14:20:00,47.43,47.47,47.42,47.42,9000.0,35.453,35.4829,35.4455,35.4455,9000.0
2013-04-17 14:25:00,47.43,47.45,47.36,47.41,37700.0,35.453,35.468,35.4007,35.4381,37700.0
2013-04-17 14:30:00,47.42,47.42,47.39,47.4,24800.0,35.4455,35.4455,35.4231,35.4306,24800.0
2013-04-17 14:35:00,47.39,47.41,47.31,47.32,11600.0,35.4231,35.4381,35.3633,35.3708,11600.0
2013-04-17 14:40:00,47.32,47.34,47.22,47.22,24500.0,35.3708,35.3857,35.296,35.296,24500.0
2013-04-17 14:45:00,47.22,47.25,47.14,47.16,18400.0,35.296,35.3185,35.2362,35.2512,18400.0
2013-04-17 14:50:00,47.16,47.21,47.14,47.16,9400.0,35.2512,35.2886,35.2362,35.2512,9400.0
2013-04-17 14:55:00,47.15,47.22,47.15,47.2,14400.0,35.2437,35.296,35.2437,35.2811,14400.0
2013-04-17 15:00:00,47.22,47.22,47.15,47.18,23400.0,35.296,35.296,35.2437,35.2661,23400.0
2013-04-17 15:05:00,47.21,47.24,47.19,47.23,15200.0,35.2886,35.311,35.2736,35.3035,15200.0
2013-04-17 15:10:00,47.23,47.25,47.2,47.23,12400.0,35.3035,35.3185,35.2811,35.3035,12400.0
2013-04-17 15:15:00,47.24,47.35,47.24,47.33,20300.0,35.311,35.3932,35.311,35.3783,20300.0
2013-04-17 15:20:00,47.33,47.39,47.33,47.38,17300.0,35.3783,35.4231,35.3783,35.4156,17300.0
2013-04-17 15:25:00,47.39,47.49,47.38,47.48,40900.0,35.4231,35.4979,35.4156,35.4904,40900.0
2013-04-17 15:30:00,47.48,47.49,47.42,47.45,24600.0,35.4904,35.4979,35.4455,35.468,24600.0
2013-04-17 15:35:00,47.45,47.5,47.44,47.46,52800.0,35.468,35.5053,35.4605,35.4754,52800.0
2013-04-17 15:40:00,47.46,47.49,47.43,47.46,13100.0,35.4754,35.4979,35.453,35.4754,13100.0
2013-04-17 15:45:00,47.47,47.62,47.46,47.61,38100.0,35.4829,35.595,35.4754,35.5876,38100.0
2013-04-17 15:50:00,47.6,47.63,47.58,47.58,33500.0,35.5801,35.6025,35.5651,35.5651,33500.0
2013-04-17 15:55:00,47.58,47.61,47.58,47.59,45400.0,35.5651,35.5876,35.5651,35.5726,45400.0
2013-04-18 09:30:00,47.77,47.94,47.67,47.69,9700.0,35.7072,35.8342,35.6324,35.6474,9700.0
2013-04-18 09:35:00,47.67,47.86,47.62,47.64,14800.0,35.6324,35.7744,35.595,35.61,14800.0
2013-04-18 09:40:00,47.65,47.85,47.62,47.71,27600.0,35.6175,35.7669,35.595,35.6623,27600.0
2013-04-18 09:45:00,47.7,47.81,47.65,47.69,13900.0,35.6548,35.737,35.6175,35.6474,13900.0
2013-04-18 09:50:00,47.68,47.7,47.58,47.64,5500.0,35.6399,35.6548,35.5651,35.61,5500.0
2013-04-18 09:55:00,47.6,47.6,47.47,47.5,4100.0,35.5801,35.5801,35.4829,35.5053,4100.0
2013-04-18 10:00:00,47.46,47.46,47.16,47.22,9400.0,35.4754,35.4754,35.2512,35.296,9400.0
2013-04-18 10:05:00,47.21,47.27,47.1,47.11,8400.0,35.2886,35.3334,35.2063,35.2138,8400.0
2013-04-18 10:10:00,47.11,47.27,47.11,47.27,3900.0,35.2138,35.3334,35.2138,35.3334,3900.0
2013-04-18 10:15:00,47.29,47.29,47.08,47.08,3900.0,35.3484,35.3484,35.1914,35.1914,3900.0
2013-04-18 10:20:00,47.08,47.22,47.06,47.16,5300.0,35.1914,35.296,35.1764,35.2512,5300.0
2013-04-18 10:25:00,47.13,47.3,47.1,47.3,3600.0,35.2288,35.3558,35.2063,35.3558,3600.0
2013-04-18 10:30:00,47.31,47.46,47.3,47.4,4900.0,35.3633,35.4754,35.3558,35.4306,4900.0
2013-04-18 10:35:00,47.39,47.42,47.35,47.35,26500.0,35.4231,35.4455,35.3932,35.3932,26500.0
2013-04-18 10:40:00,47.34,47.38,47.28,47.38,5900.0,35.3857,35.4156,35.3409,35.4156,5900.0
2013-04-18 10:45:00,47.4,47.45,47.35,47.45,13500.0,35.4306,35.468,35.3932,35.468,13500.0
2013-04-18 10:50:00,47.45,47.55,47.4,47.55,20700.0,35.468,35.5427,35.4306,35.5427,20700.0
2013-04-18 10:55:00,47.56,47.56,47.42,47.42,2100.0,35.5502,35.5502,35.4455,35.4455,2100.0
2013-04-18 11:00:00,47.43,47.43,47.34,47.36,8100.0,35.453,35.453,35.3857,35.4007,8100.0
2013-04-18 11:05:00,47.35,47.38,47.34,47.38,7900.0,35.3932,35.4156,35.3857,35.4156,7900.0
2013-04-18 11:10:00,47.38,47.42,47.32,47.36,4000.0,35.4156,35.4455,35.3708,35.4007,4000.0
2013-04-18 11:15:00,47.36,47.38,47.31,47.31,5000.0,35.4007,35.4156,35.3633,35.3633,5000.0
2013-04-18 11:20:00,47.3,47.3,47.19,47.23,2600.0,35.3558,35.3558,35.2736,35.3035,2600.0
2013-04-18 11:25:00,47.21,47.26,47.13,47.16,12000.0,35.2886,35.3259,35.2288,35.2512,12000.0
2013-04-18 11:30:00,47.11,47.15,47.09,47.11,3300.0,35.2138,35.2437,35.1989,35.2138,3300.0
2013-04-18 11:35:00,47.11,47.13,47.02,47.04,10300.0,35.2138,35.2288,35.1465,35.1615,10300.0
2013-04-18 11:40:00,47.02,47.04,46.9,46.91,10900.0,35.1465,35.1615,35.0568,35.0643,10900.0
2013-04-18 11:45:00,46.9,47.02,46.9,47.0,8700.0,35.0568,35.1465,35.0568,35.1316,8700.0
2013-04-18 11:50:00,46.99,46.99,46.92,46.97,2000.0,35.1241,35.1241,35.0718,35.1092,2000.0
2013-04-18 11:55:00,46.98,47.03,46.93,47.03,6700.0,35.1166,35.154,35.0793,35.154,6700.0
2013-04-18 12:00:00,47.06,47.14,47.04,47.07,6000.0,35.1764,35.2362,35.1615,35.1839,6000.0
2013-04-18 12:05:00,47.06,47.07,47.01,47.03,4200.0,35.1764,35.1839,35.1391,35.154,4200.0
2013-04-18 12:10:00,47.05,47.11,47.04,47.1,11300.0,35.169,35.2138,35.1615,35.2063,11300.0
2013-04-18 12:15:00,47.11,47.11,47.05,47.1,2100.0,35.2138,35.2138,35.169,35.2063,2100.0
2013-04-18 12:20:00,47.11,47.16,47.11,47.13,2700.0,35.2138,35.2512,35.2138,35.2288,2700.0
2013-04-18 12:25:00,47.14,47.25,47.14,47.2,2700.0,35.2362,35.3185,35.2362,35.2811,2700.0
2013-04-18 12:30:00,47.19,47.19,47.13,47.19,2600.0,35.2736,35.2736,35.2288,35.2736,2600.0
2013-04-18 12:35:00,47.22,47.22,47.13,47.16,9300.0,35.296,35.296,35.2288,35.2512,9300.0
2013-04-18 12:40:00,47.15,47.19,47.14,47.15,4200.0,35.2437,35.2736,35.2362,35.2437,4200.0
2013-04-18 12:45:00,47.14,47.24,47.14,47.24,8900.0,35.2362,35.311,35.2362,35.311,8900.0
2013-04-18 12:50:00,47.23,47.26,47.23,47.25,3200.0,35.3035,35.3259,35.3035,35.3185,3200.0
2013-04-18 12:55:00,47.25,47.29,47.23,47.25,5100.0,35.3185,35.3484,35.3035,35.3185,5100.0
2013-04-18 13:00:00,47.26,47.26,47.22,47.26,10500.0,35.3259,35.3259,35.296,35.3259,10500.0
2013-04-18 13:05:00,47.25,47.28,47.24,47.25,21900.0,35.3185,35.3409,35.311,35.3185,21900.0
2013-04-18 13:10:00,47.26,47.28,47.24,47.26,117200.0,35.3259,35.3409,35.311,35.3259,117200.0
2013-04-18 13:15:00,47.26,47.29,47.24,47.24,5000.0,35.3259,35.3484,35.311,35.311,5000.0
2013-04-18 13:20:00,47.24,47.32,47.24,47.27,6600.0,35.311,35.3708,35.311,35.3334,6600.0
2013-04-18 13:25:00,47.27,47.29,47.25,47.25,7300.0,35.3334,35.3484,35.3185,35.3185,7300.0
2013-04-18 13:30:00,47.25,47.27,47.24,47.26,5600.0,35.3185,35.3334,35.311,35.3259,5600.0
2013-04-18 13:35:00,47.25,47.27,47.24,47.25,12400.0,35.3185,35.3334,35.311,35.3185,12400.0
2013-04-18 13:40:00,47.27,47.27,47.24,47.24,5900.0,35.3334,35.3334,35.311,35.311,5900.0
2013-04-18 13:45:00,47.24,47.33,47.24,47.32,22000.0,35.311,35.3783,35.311,35.3708,22000.0
2013-04-18 13:50:00,47.33,47.33,47.26,47.28,57300.0,35.3783,35.3783,35.3259,35.3409,57300.0
2013-04-18 13:55:00,47.3,47.3,47.26,47.28,1400.0,35.3558,35.3558,35.3259,35.3409,1400.0
2013-04-18 14:00:00,47.28,47.28,47.2,47.22,47500.0,35.3409,35.3409,35.2811,35.296,47500.0
2013-04-18 14:05:00,47.2,47.2,47.06,47.06,16700.0,35.2811,35.2811,35.1764,35.1764,16700.0
2013-04-18 14:10:00,47.06,47.11,47.05,47.08,7900.0,35.1764,35.2138,35.169,35.1914,7900.0
2013-04-18 14:15:00,47.09,47.1,47.0,47.03,15500.0,35.1989,35.2063,35.1316,35.154,15500.0
2013-04-18 14:20:00,47.02,47.02,46.93,46.93,29500.0,35.1465,35.1465,35.0793,35.0793,29500.0
2013-04-18 14:25:00,46.93,47.01,46.93,47.0,17100.0,35.0793,35.1391,35.0793,35.1316,17100.0
2013-04-18 14:30:00,47.01,47.03,46.96,46.96,13700.0,35.1391,35.154,35.1017,35.1017,13700.0
2013-04-18 14:35:00,46.95,46.96,46.91,46.93,34000.0,35.0942,35.1017,35.0643,35.0793,34000.0
2013-04-18 14:40:00,46.93,46.95,46.91,46.92,15400.0,35.0793,35.0942,35.0643,35.0718,15400.0
2013-04-18 14:45:00,46.92,46.96,46.91,46.94,13000.0,35.0718,35.1017,35.0643,35.0867,13000.0
2013-04-18 14:50:00,46.91,46.94,46.82,46.84,8000.0,35.0643,35.0867,34.997,35.012,8000.0
2013-04-18 14:55:00,46.82,46.9,46.8,46.9,14100.0,34.997,35.0568,34.9821,35.0568,14100.0
2013-04-18 15:00:00,46.9,46.9,46.73,46.73,13500.0,35.0568,35.0568,34.9298,34.9298,13500.0
2013-04-18 15:05:00,46.73,46.85,46.72,46.85,16700.0,34.9298,35.0195,34.9223,35.0195,16700.0
2013-04-18 15:10:00,46.82,46.83,46.75,46.82,11000.0,34.997,35.0045,34.9447,34.997,11000.0
2013-04-18 15:15:00,46.83,46.84,46.78,46.84,8000.0,35.0045,35.012,34.9671,35.012,8000.0
2013-04-18 15:20:00,46.82,46.86,46.82,46.86,12400.0,34.997,35.0269,34.997,35.0269,12400.0
2013-04-18 15:25:00,46.86,46.9,46.83,46.83,8300.0,35.0269,35.0568,35.0045,35.0045,8300.0
2013-04-18 15:30:00,46.83,46.94,46.82,46.93,20900.0,35.0045,35.0867,34.997,35.0793,20900.0
2013-04-18 15:35:00,46.92,46.94,46.85,46.88,15000.0,35.0718,35.0867,35.0195,35.0419,15000.0
2013-04-18 15:40:00,46.89,46.94,46.89,46.91,18000.0,35.0494,35.0867,35.0494,35.0643,18000.0
2013-04-18 15:45:00,46.91,47.0,46.9,46.96,35600.0,35.0643,35.1316,35.0568,35.1017,35600.0
2013-04-18 15:50:00,46.95,47.01,46.91,46.92,22600.0,35.0942,35.1391,35.0643,35.0718,22600.0
2013-04-18 15:55:00,46.92,46.94,46.89,46.93,40400.0,35.0718,35.0867,35.0494,35.0793,40400.0
2013-04-19 09:30:00,47.3,47.35,47.01,47.17,42400.0,35.3558,35.3932,35.1391,35.2587,42400.0
2013-04-19 09:35:00,47.1,47.24,47.0,47.05,49000.0,35.2063,35.311,35.1316,35.169,49000.0
2013-04-19 09:40:00,47.05,47.09,47.01,47.09,36300.0,35.169,35.1989,35.1391,35.1989,36300.0
2013-04-19 09:45:00,47.09,47.09,46.82,46.92,27200.0,35.1989,35.1989,34.997,35.0718,27200.0
2013-04-19 09:50:00,46.92,47.02,46.91,46.99,5600.0,35.0718,35.1465,35.0643,35.1241,5600.0
2013-04-19 09:55:00,47.0,47.04,46.88,47.02,61100.0,35.1316,35.1615,35.0419,35.1465,61100.0
2013-04-19 10:00:00,47.06,47.1,47.05,47.1,28600.0,35.1764,35.2063,35.169,35.2063,28600.0
2013-04-19 10:05:00,47.1,47.23,47.1,47.19,12200.0,35.2063,35.3035,35.2063,35.2736,12200.0
2013-04-19 10:10:00,47.19,47.21,47.03,47.08,17200.0,35.2736,35.2886,35.154,35.1914,17200.0
2013-04-19 10:15:00,47.1,47.16,47.07,47.14,8900.0,35.2063,35.2512,35.1839,35.2362,8900.0
2013-04-19 10:20:00,47.11,47.12,47.02,47.12,5700.0,35.2138,35.2213,35.1465,35.2213,5700.0
2013-04-19 10:25:00,47.14,47.14,47.03,47.05,23800.0,35.2362,35.2362,35.154,35.169,23800.0
2013-04-19 10:30:00,47.08,47.1,47.06,47.09,13800.0,35.1914,35.2063,35.1764,35.1989,13800.0
2013-04-19 10:35:00,47.1,47.15,47.09,47.15,13300.0,35.2063,35.2437,35.1989,35.2437,13300.0
2013-04-19 10:40:00,47.15,47.19,47.12,47.14,23000.0,35.2437,35.2736,35.2213,35.2362,23000.0
2013-04-19 10:45:00,47.14,47.18,47.05,47.06,7300.0,35.2362,35.2661,35.169,35.1764,7300.0
2013-04-19 10:50:00,47.08,47.08,46.88,46.89,29900.0,35.1914,35.1914,35.0419,35.0494,29900.0
2013-04-19 10:55:00,46.91,46.95,46.88,46.9,19100.0,35.0643,35.0942,35.0419,35.0568,19100.0
2013-04-19 11:00:00,46.91,46.93,46.85,46.87,9100.0,35.0643,35.0793,35.0195,35.0344,9100.0
2013-04-19 11:05:00,46.88,46.95,46.88,46.91,26000.0,35.0419,35.0942,35.0419,35.0643,26000.0
2013-04-19 11:10:00,46.92,47.0,46.87,47.0,13300.0,35.0718,35.1316,35.0344,35.1316,13300.0
2013-04-19 11:15:00,47.02,47.13,47.0,47.12,30500.0,35.1465,35.2288,35.1316,35.2213,30500.0
2013-04-19 11:20:00,47.1,47.18,47.1,47.18,13800.0,35.2063,35.2661,35.2063,35.2661,13800.0
2013-04-19 11:25:00,47.19,47.2,47.1,47.11,23100.0,35.2736,35.2811,35.2063,35.2138,23100.0
2013-04-19 11:30:00,47.13,47.17,47.11,47.13,10900.0,35.2288,35.2587,35.2138,35.2288,10900.0
2013-04-19 11:35:00,47.15,47.21,47.15,47.21,4300.0,35.2437,35.2886,35.2437,35.2886,4300.0
2013-04-19 11:40:00,47.21,47.21,47.16,47.21,9500.0,35.2886,35.2886,35.2512,35.2886,9500.0
2013-04-19 11:45:00,47.21,47.26,47.2,47.24,19600.0,35.2886,35.3259,35.2811,35.311,19600.0
2013-04-19 11:50:00,47.26,47.29,47.24,47.29,2100.0,35.3259,35.3484,35.311,35.3484,2100.0
2013-04-19 11:55:00,47.29,47.32,47.28,47.31,15300.0,35.3484,35.3708,35.3409,35.3633,15300.0
2013-04-19 12:00:00,47.3,47.38,47.25,47.25,31800.0,35.3558,35.4156,35.3185,35.3185,31800.0
2013-04-19 12:05:00,47.25,47.34,47.2,47.34,5000.0,35.3185,35.3857,35.2811,35.3857,5000.0
2013-04-19 12:10:00,47.32,47.32,47.24,47.25,16800.0,35.3708,35.3708,35.311,35.3185,16800.0
2013-04-19 12:15:00,47.25,47.25,47.17,47.2,11800.0,35.3185,35.3185,35.2587,35.2811,11800.0
2013-04-19 12:20:00,47.2,47.27,47.2,47.26,6000.0,35.2811,35.3334,35.2811,35.3259,6000.0
2013-04-19 12:25:00,47.26,47.26,47.24,47.24,4600.0,35.3259,35.3259,35.311,35.311,4600.0
2013-04-19 12:30:00,47.26,47.3,47.2,47.23,17600.0,35.3259,35.3558,35.2811,35.3035,17600.0
2013-04-19 12:35:00,47.25,47.3,47.24,47.24,4400.0,35.3185,35.3558,35.311,35.311,4400.0
2013-04-19 12:40:00,47.24,47.26,47.18,47.2,5600.0,35.311,35.3259,35.2661,35.2811,5600.0
2013-04-19 12:45:00,47.21,47.21,47.12,47.14,6200.0,35.2886,35.2886,35.2213,35.2362,6200.0
2013-04-19 12:50:00,47.14,47.19,47.14,47.19,3500.0,35.2362,35.2736,35.2362,35.2736,3500.0
2013-04-19 12:55:00,47.19,47.2,47.17,47.19,9600.0,35.2736,35.2811,35.2587,35.2736,9600.0
2013-04-19 13:00:00,47.19,47.2,47.17,47.17,5900.0,35.2736,35.2811,35.2587,35.2587,5900.0
2013-04-19 13:05:00,47.18,47.18,47.11,47.11,5100.0,35.2661,35.2661,35.2138,35.2138,5100.0
2013-04-19 13:10:00,47.11,47.17,47.11,47.16,6600.0,35.2138,35.2587,35.2138,35.2512,6600.0
2013-04-19 13:15:00,47.15,47.16,47.13,47.13,3300.0,35.2437,35.2512,35.2288,35.2288,3300.0
2013-04-19 13:20:00,47.14,47.19,47.14,47.18,4000.0,35.2362,35.2736,35.2362,35.2661,4000.0
2013-04-19 13:25:00,47.18,47.2,47.17,47.19,4600.0,35.2661,35.2811,35.2587,35.2736,4600.0
2013-04-19 13:30:00,47.19,47.2,47.18,47.2,3700.0,35.2736,35.2811,35.2661,35.2811,3700.0
2013-04-19 13:35:00,47.2,47.23,47.15,47.16,12100.0,35.2811,35.3035,35.2437,35.2512,12100.0
2013-04-19 13:40:00,47.17,47.19,47.12,47.13,28700.0,35.2587,35.2736,35.2213,35.2288,28700.0
2013-04-19 13:45:00,47.13,47.15,47.09,47.09,7700.0,35.2288,35.2437,35.1989,35.1989,7700.0
2013-04-19 13:50:00,47.08,47.12,47.07,47.09,13600.0,35.1914,35.2213,35.1839,35.1989,13600.0
2013-04-19 13:55:00,47.11,47.16,47.09,47.14,26600.0,35.2138,35.2512,35.1989,35.2362,26600.0
2013-04-19 14:00:00,47.14,47.16,47.11,47.14,18500.0,35.2362,35.2512,35.2138,35.2362,18500.0
2013-04-19 14:05:00,47.14,47.18,47.14,47.18,10900.0,35.2362,35.2661,35.2362,35.2661,10900.0
2013-04-19 14:10:00,47.18,47.19,47.12,47.12,14600.0,35.2661,35.2736,35.2213,35.2213,14600.0
2013-04-19 14:15:00,47.12,47.2,47.12,47.18,22900.0,35.2213,35.2811,35.2213,35.2661,22900.0
2013-04-19 14:20:00,47.19,47.2,47.15,47.17,18300.0,35.2736,35.2811,35.2437,35.2587,18300.0
2013-04-19 14:25:00,47.16,47.2,47.12,47.17,45000.0,35.2512,35.2811,35.2213,35.2587,45000.0
2013-04-19 14:30:00,47.16,47.18,47.1,47.13,30400.0,35.2512,35.2661,35.2063,35.2288,30400.0
2013-04-19 14:35:00,47.14,47.16,47.1,47.1,12100.0,35.2362,35.2512,35.2063,35.2063,12100.0
2013-04-19 14:40:00,47.11,47.11,47.01,47.01,19500.0,35.2138,35.2138,35.1391,35.1391,19500.0
2013-04-19 14:45:00,47.02,47.05,46.98,47.05,20600.0,35.1465,35.169,35.1166,35.169,20600.0
2013-04-19 14:50:00,47.05,47.1,47.01,47.07,32400.0,35.169,35.2063,35.1391,35.1839,32400.0
2013-04-19 14:55:00,47.08,47.1,46.98,47.0,37900.0,35.1914,35.2063,35.1166,35.1316,37900.0
2013-04-19 15:00:00,47.0,47.08,46.99,47.01,31800.0,35.1316,35.1914,35.1241,35.1391,31800.0
2013-04-19 15:05:00,47.02,47.13,47.01,47.02,28800.0,35.1465,35.2288,35.1391,35.1465,28800.0
2013-04-19 15:10:00,47.02,47.07,47.01,47.06,28300.0,35.1465,35.1839,35.1391,35.1764,28300.0
2013-04-19 15:15:00,47.05,47.09,47.02,47.04,10400.0,35.169,35.1989,35.1465,35.1615,10400.0
2013-04-19 15:20:00,47.05,47.08,46.99,47.01,61400.0,35.169,35.1914,35.1241,35.1391,61400.0
2013-04-19 15:25:00,47.04,47.09,46.99,47.01,24100.0,35.1615,35.1989,35.1241,35.1391,24100.0
2013-04-19 15:30:00,47.02,47.06,47.02,47.05,25400.0,35.1465,35.1764,35.1465,35.169,25400.0
2013-04-19 15:35:00,47.05,47.09,47.0,47.06,42400.0,35.169,35.1989,35.1316,35.1764,42400.0
2013-04-19 15:40:00,47.05,47.08,47.01,47.06,50400.0,35.169,35.1914,35.1391,35.1764,50400.0
2013-04-19 15:45:00,47.06,47.13,47.0,47.08,94700.0,35.1764,35.2288,35.1316,35.1914,94700.0
2013-04-19 15:50:00,47.08,47.09,47.05,47.07,35500.0,35.1914,35.1989,35.169,35.1839,35500.0
2013-04-19 15:55:00,47.06,47.08,46.99,47.02,112700.0,35.1764,35.1914,35.1241,35.1465,112700.0
2013-04-22 09:30:00,47.14,47.19,47.05,47.14,10800.0,35.2362,35.2736,35.169,35.2362,10800.0
2013-04-22 09:35:00,47.1,47.12,46.94,46.99,3900.0,35.2063,35.2213,35.0867,35.1241,3900.0
2013-04-22 09:40:00,47.0,47.07,46.86,47.07,11600.0,35.1316,35.1839,35.0269,35.1839,11600.0
2013-04-22 09:45:00,47.08,47.09,46.94,46.94,9300.0,35.1914,35.1989,35.0867,35.0867,9300.0
2013-04-22 09:50:00,46.95,47.12,46.91,47.12,15700.0,35.0942,35.2213,35.0643,35.2213,15700.0
2013-04-22 09:55:00,47.15,47.22,47.1,47.21,7400.0,35.2437,35.296,35.2063,35.2886,7400.0
2013-04-22 10:00:00,47.19,47.21,47.04,47.12,5900.0,35.2736,35.2886,35.1615,35.2213,5900.0
2013-04-22 10:05:00,47.11,47.11,46.89,46.93,14600.0,35.2138,35.2138,35.0494,35.0793,14600.0
2013-04-22 10:10:00,46.95,46.96,46.84,46.91,9200.0,35.0942,35.1017,35.012,35.0643,9200.0
2013-04-22 10:15:00,46.91,46.93,46.82,46.82,18500.0,35.0643,35.0793,34.997,34.997,18500.0
2013-04-22 10:20:00,46.85,46.85,46.68,46.68,11200.0,35.0195,35.0195,34.8924,34.8924,11200.0
2013-04-22 10:25:00,46.72,46.8,46.72,46.78,7800.0,34.9223,34.9821,34.9223,34.9671,7800.0
2013-04-22 10:30:00,46.77,46.77,46.69,46.72,13200.0,34.9597,34.9597,34.8999,34.9223,13200.0
2013-04-22 10:35:00,46.75,46.81,46.66,46.81,4600.0,34.9447,34.9896,34.8774,34.9896,4600.0
2013-04-22 10:40:00,46.79,46.8,46.72,46.73,12600.0,34.9746,34.9821,34.9223,34.9298,12600.0
2013-04-22 10:45:00,46.75,46.78,46.68,46.69,35700.0,34.9447,34.9671,34.8924,34.8999,35700.0
2013-04-22 10:50:00,46.7,46.71,46.63,46.63,6500.0,34.9073,34.9148,34.855,34.855,6500.0
2013-04-22 10:55:00,46.66,46.66,46.48,46.53,22100.0,34.8774,34.8774,34.7429,34.7803,22100.0
2013-04-22 11:00:00,46.57,46.59,46.52,46.59,9700.0,34.8102,34.8251,34.7728,34.8251,9700.0
2013-04-22 11:05:00,46.59,46.69,46.56,46.64,4500.0,34.8251,34.8999,34.8027,34.8625,4500.0
2013-04-22 11:10:00,46.64,46.66,46.5,46.5,27800.0,34.8625,34.8774,34.7579,34.7579,27800.0
2013-04-22 11:15:00,46.5,46.52,46.45,46.51,9900.0,34.7579,34.7728,34.7205,34.7653,9900.0
2013-04-22 11:20:00,46.53,46.54,46.47,46.5,6200.0,34.7803,34.7877,34.7354,34.7579,6200.0
2013-04-22 11:25:00,46.5,46.59,46.48,46.59,9400.0,34.7579,34.8251,34.7429,34.8251,9400.0
2013-04-22 11:30:00,46.6,46.6,46.55,46.55,9900.0,34.8326,34.8326,34.7952,34.7952,9900.0
2013-04-22 11:35:00,46.57,46.57,46.46,46.5,88100.0,34.8102,34.8102,34.728,34.7579,88100.0
2013-04-22 11:40:00,46.5,46.53,46.5,46.5,24600.0,34.7579,34.7803,34.7579,34.7579,24600.0
2013-04-22 11:45:00,46.5,46.53,46.49,46.49,8800.0,34.7579,34.7803,34.7504,34.7504,8800.0
2013-04-22 11:50:00,46.5,46.54,46.5,46.51,89200.0,34.7579,34.7877,34.7579,34.7653,89200.0
2013-04-22 11:55:00,46.52,46.61,46.51,46.58,8600.0,34.7728,34.8401,34.7653,34.8176,8600.0
2013-04-22 12:00:00,46.61,46.67,46.61,46.67,3700.0,34.8401,34.8849,34.8401,34.8849,3700.0
2013-04-22 12:05:00,46.71,46.87,46.71,46.87,3300.0,34.9148,35.0344,34.9148,35.0344,3300.0
2013-04-22 12:10:00,46.87,46.87,46.77,46.77,12300.0,35.0344,35.0344,34.9597,34.9597,12300.0
2013-04-22 12:15:00,46.78,46.82,46.78,46.78,11200.0,34.9671,34.997,34.9671,34.9671,11200.0
2013-04-22 12:20:00,46.8,46.82,46.79,46.8,8900.0,34.9821,34.997,34.9746,34.9821,8900.0
2013-04-22 12:25:00,46.8,46.81,46.79,46.8,21900.0,34.9821,34.9896,34.9746,34.9821,21900.0
2013-04-22 12:30:00,46.81,46.85,46.8,46.8,23100.0,34.9896,35.0195,34.9821,34.9821,23100.0
2013-04-22 12:35:00,46.8,46.81,46.79,46.8,20100.0,34.9821,34.9896,34.9746,34.9821,20100.0
2013-04-22 12:40:00,46.8,46.81,46.77,46.78,17600.0,34.9821,34.9896,34.9597,34.9671,17600.0
2013-04-22 12:45:00,46.8,46.81,46.77,46.8,10500.0,34.9821,34.9896,34.9597,34.9821,10500.0
2013-04-22 12:50:00,46.81,46.81,46.79,46.8,5800.0,34.9896,34.9896,34.9746,34.9821,5800.0
2013-04-22 12:55:00,46.8,46.81,46.78,46.79,54000.0,34.9821,34.9896,34.9671,34.9746,54000.0
2013-04-22 13:00:00,46.8,46.81,46.78,46.8,8000.0,34.9821,34.9896,34.9671,34.9821,8000.0
2013-04-22 13:05:00,46.8,46.81,46.78,46.8,14200.0,34.9821,34.9896,34.9671,34.9821,14200.0
2013-04-22 13:10:00,46.8,46.85,46.77,46.81,15300.0,34.9821,35.0195,34.9597,34.9896,15300.0
2013-04-22 13:15:00,46.81,46.84,46.79,46.84,3900.0,34.9896,35.012,34.9746,35.012,3900.0
2013-04-22 13:20:00,46.86,46.89,46.82,46.82,5700.0,35.0269,35.0494,34.997,34.997,5700.0
2013-04-22 13:25:00,46.83,46.84,46.82,46.84,1000.0,35.0045,35.012,34.997,35.012,1000.0
2013-04-22 13:30:00,46.87,46.9,46.86,46.9,5400.0,35.0344,35.0568,35.0269,35.0568,5400.0
2013-04-22 13:35:00,46.91,46.95,46.91,46.93,3300.0,35.0643,35.0942,35.0643,35.0793,3300.0
2013-04-22 13:40:00,46.94,46.95,46.89,46.9,10600.0,35.0867,35.0942,35.0494,35.0568,10600.0
2013-04-22 13:45:00,46.9,46.94,46.86,46.9,61100.0,35.0568,35.0867,35.0269,35.0568,61100.0
2013-04-22 13:50:00,46.91,46.94,46.9,46.94,3200.0,35.0643,35.0867,35.0568,35.0867,3200.0
2013-04-22 13:55:00,46.94,46.95,46.9,46.9,5200.0,35.0867,35.0942,35.0568,35.0568,5200.0
2013-04-22 14:00:00,46.91,47.03,46.91,47.03,6900.0,35.0643,35.154,35.0643,35.154,6900.0
2013-04-22 14:05:00,47.02,47.07,47.0,47.01,27200.0,35.1465,35.1839,35.1316,35.1391,27200.0
2013-04-22 14:10:00,47.01,47.06,47.01,47.05,4700.0,35.1391,35.1764,35.1391,35.169,4700.0
2013-04-22 14:15:00,47.08,47.14,47.08,47.14,9500.0,35.1914,35.2362,35.1914,35.2362,9500.0
2013-04-22 14:20:00,47.14,47.15,47.09,47.11,16400.0,35.2362,35.2437,35.1989,35.2138,16400.0
2013-04-22 14:25:00,47.11,47.17,47.11,47.14,9500.0,35.2138,35.2587,35.2138,35.2362,9500.0
2013-04-22 14:30:00,47.14,47.15,47.07,47.07,12100.0,35.2362,35.2437,35.1839,35.1839,12100.0
2013-04-22 14:35:00,47.09,47.11,47.08,47.1,6600.0,35.1989,35.2138,35.1914,35.2063,6600.0
2013-04-22 14:40:00,47.1,47.12,46.98,46.99,13600.0,35.2063,35.2213,35.1166,35.1241,13600.0
2013-04-22 14:45:00,47.0,47.05,47.0,47.01,11900.0,35.1316,35.169,35.1316,35.1391,11900.0
2013-04-22 14:50:00,47.0,47.04,46.98,46.98,15900.0,35.1316,35.1615,35.1166,35.1166,15900.0
2013-04-22 14:55:00,47.0,47.01,46.9,46.93,15100.0,35.1316,35.1391,35.0568,35.0793,15100.0
2013-04-22 15:00:00,46.94,47.01,46.94,47.0,8700.0,35.0867,35.1391,35.0867,35.1316,8700.0
2013-04-22 15:05:00,47.0,47.01,46.98,46.98,11100.0,35.1316,35.1391,35.1166,35.1166,11100.0
2013-04-22 15:10:00,46.98,47.0,46.98,46.99,8000.0,35.1166,35.1316,35.1166,35.1241,8000.0
2013-04-22 15:15:00,46.99,47.01,46.98,46.99,6700.0,35.1241,35.1391,35.1166,35.1241,6700.0
2013-04-22 15:20:00,46.98,47.03,46.97,47.02,9900.0,35.1166,35.154,35.1092,35.1465,9900.0
2013-04-22 15:25:00,47.02,47.04,47.02,47.04,13900.0,35.1465,35.1615,35.1465,35.1615,13900.0
2013-04-22 15:30:00,47.03,47.05,46.99,47.01,19100.0,35.154,35.169,35.1241,35.1391,19100.0
2013-04-22 15:35:00,47.01,47.03,46.98,47.0,26100.0,35.1391,35.154,35.1166,35.1316,26100.0
2013-04-22 15:40:00,47.01,47.01,46.98,47.0,16500.0,35.1391,35.1391,35.1166,35.1316,16500.0
2013-04-22 15:45:00,47.0,47.06,47.0,47.04,46900.0,35.1316,35.1764,35.1316,35.1615,46900.0
2013-04-22 15:50:00,47.04,47.06,47.01,47.05,27200.0,35.1615,35.1764,35.1391,35.169,27200.0
2013-04-22 15:55:00,47.05,47.08,47.01,47.03,61300.0,35.169,35.1914,35.1391,35.154,61300.0
2013-04-23 09:30:00,47.35,47.47,47.28,47.47,8900.0,35.3932,35.4829,35.3409,35.4829,8900.0
2013-04-23 09:35:00,47.49,47.78,47.49,47.77,12400.0,35.4979,35.7146,35.4979,35.7072,12400.0
2013-04-23 09:40:00,47.76,47.83,47.75,47.78,13800.0,35.6997,35.752,35.6922,35.7146,13800.0
2013-04-23 09:45:00,47.77,47.77,47.66,47.66,7100.0,35.7072,35.7072,35.6249,35.6249,7100.0
2013-04-23 09:50:00,47.7,47.71,47.58,47.58,20100.0,35.6548,35.6623,35.5651,35.5651,20100.0
2013-04-23 09:55:00,47.56,47.62,47.55,47.57,23300.0,35.5502,35.595,35.5427,35.5577,23300.0
2013-04-23 10:00:00,47.6,47.7,47.6,47.66,22500.0,35.5801,35.6548,35.5801,35.6249,22500.0
2013-04-23 10:05:00,47.64,47.71,47.64,47.71,15500.0,35.61,35.6623,35.61,35.6623,15500.0
2013-04-23 10:10:00,47.69,47.75,47.68,47.72,12100.0,35.6474,35.6922,35.6399,35.6698,12100.0
2013-04-23 10:15:00,47.72,47.73,47.65,47.65,5700.0,35.6698,35.6773,35.6175,35.6175,5700.0
2013-04-23 10:20:00,47.67,47.7,47.65,47.68,9300.0,35.6324,35.6548,35.6175,35.6399,9300.0
2013-04-23 10:25:00,47.68,47.75,47.66,47.67,13600.0,35.6399,35.6922,35.6249,35.6324,13600.0
2013-04-23 10:30:00,47.66,47.7,47.65,47.67,18800.0,35.6249,35.6548,35.6175,35.6324,18800.0
2013-04-23 10:35:00,47.67,47.69,47.65,47.66,15400.0,35.6324,35.6474,35.6175,35.6249,15400.0
2013-04-23 10:40:00,47.67,47.74,47.66,47.74,9900.0,35.6324,35.6847,35.6249,35.6847,9900.0
2013-04-23 10:45:00,47.74,47.81,47.73,47.81,8900.0,35.6847,35.737,35.6773,35.737,8900.0
2013-04-23 10:50:00,47.79,47.79,47.73,47.73,2100.0,35.7221,35.7221,35.6773,35.6773,2100.0
2013-04-23 10:55:00,47.75,47.75,47.65,47.66,9500.0,35.6922,35.6922,35.6175,35.6249,9500.0
2013-04-23 11:00:00,47.67,47.72,47.66,47.71,10400.0,35.6324,35.6698,35.6249,35.6623,10400.0
2013-04-23 11:05:00,47.73,47.78,47.71,47.75,14100.0,35.6773,35.7146,35.6623,35.6922,14100.0
2013-04-23 11:10:00,47.76,47.76,47.68,47.68,9300.0,35.6997,35.6997,35.6399,35.6399,9300.0
2013-04-23 11:15:00,47.69,47.71,47.67,47.68,9100.0,35.6474,35.6623,35.6324,35.6399,9100.0
2013-04-23 11:20:00,47.68,47.7,47.67,47.69,7200.0,35.6399,35.6548,35.6324,35.6474,7200.0
2013-04-23 11:25:00,47.67,47.7,47.63,47.68,9400.0,35.6324,35.6548,35.6025,35.6399,9400.0
2013-04-23 11:30:00,47.67,47.73,47.67,47.71,9100.0,35.6324,35.6773,35.6324,35.6623,9100.0
2013-04-23 11:35:00,47.72,47.73,47.67,47.69,40400.0,35.6698,35.6773,35.6324,35.6474,40400.0
2013-04-23 11:40:00,47.68,47.69,47.63,47.66,37400.0,35.6399,35.6474,35.6025,35.6249,37400.0
2013-04-23 11:45:00,47.66,47.66,47.63,47.64,3800.0,35.6249,35.6249,35.6025,35.61,3800.0
2013-04-23 11:50:00,47.63,47.63,47.59,47.61,5000.0,35.6025,35.6025,35.5726,35.5876,5000.0
2013-04-23 11:55:00,47.61,47.7,47.61,47.68,13300.0,35.5876,35.6548,35.5876,35.6399,13300.0
2013-04-23 12:00:00,47.65,47.71,47.59,47.62,43000.0,35.6175,35.6623,35.5726,35.595,43000.0
2013-04-23 12:05:00,47.62,47.64,47.6,47.63,7500.0,35.595,35.61,35.5801,35.6025,7500.0
2013-04-23 12:10:00,47.65,47.66,47.59,47.66,13800.0,35.6175,35.6249,35.5726,35.6249,13800.0
2013-04-23 12:15:00,47.65,47.65,47.62,47.63,2600.0,35.6175,35.6175,35.595,35.6025,2600.0
2013-04-23 12:20:00,47.63,47.67,47.63,47.67,7800.0,35.6025,35.6324,35.6025,35.6324,7800.0
2013-04-23 12:25:00,47.68,47.7,47.62,47.69,39700.0,35.6399,35.6548,35.595,35.6474,39700.0
2013-04-23 12:30:00,47.67,47.69,47.65,47.68,15000.0,35.6324,35.6474,35.6175,35.6399,15000.0
2013-04-23 12:35:00,47.68,47.7,47.67,47.67,5600.0,35.6399,35.6548,35.6324,35.6324,5600.0
2013-04-23 12:40:00,47.68,47.68,47.64,47.65,2900.0,35.6399,35.6399,35.61,35.6175,2900.0
2013-04-23 12:45:00,47.63,47.64,47.57,47.57,6600.0,35.6025,35.61,35.5577,35.5577,6600.0
2013-04-23 12:50:00,47.58,47.61,47.58,47.58,3800.0,35.5651,35.5876,35.5651,35.5651,3800.0
2013-04-23 12:55:00,47.58,47.59,47.57,47.58,11500.0,35.5651,35.5726,35.5577,35.5651,11500.0
2013-04-23 13:00:00,47.57,47.57,47.55,47.56,6100.0,35.5577,35.5577,35.5427,35.5502,6100.0
2013-04-23 13:05:00,47.57,47.57,47.14,47.18,19000.0,35.5577,35.5577,35.2362,35.2661,19000.0
2013-04-23 13:10:00,47.17,47.55,47.08,47.54,27200.0,35.2587,35.5427,35.1914,35.5352,27200.0
2013-04-23 13:15:00,47.53,47.56,47.49,47.54,6700.0,35.5278,35.5502,35.4979,35.5352,6700.0
2013-04-23 13:20:00,47.54,47.57,47.47,47.47,8200.0,35.5352,35.5577,35.4829,35.4829,8200.0
2013-04-23 13:25:00,47.48,47.48,47.41,47.44,15300.0,35.4904,35.4904,35.4381,35.4605,15300.0
2013-04-23 13:30:00,47.44,47.48,47.41,47.48,6700.0,35.4605,35.4904,35.4381,35.4904,6700.0
2013-04-23 13:35:00,47.45,47.47,47.4,47.41,4300.0,35.468,35.4829,35.4306,35.4381,4300.0
2013-04-23 13:40:00,47.42,47.44,47.38,47.4,7200.0,35.4455,35.4605,35.4156,35.4306,7200.0
2013-04-23 13:45:00,47.39,47.45,47.39,47.45,13900.0,35.4231,35.468,35.4231,35.468,13900.0
2013-04-23 13:50:00,47.45,47.49,47.42,47.48,10700.0,35.468,35.4979,35.4455,35.4904,10700.0
2013-04-23 13:55:00,47.48,47.49,47.44,47.47,7900.0,35.4904,35.4979,35.4605,35.4829,7900.0
2013-04-23 14:00:00,47.46,47.46,47.43,47.46,7100.0,35.4754,35.4754,35.453,35.4754,7100.0
2013-04-23 14:05:00,47.48,47.48,47.43,47.44,3700.0,35.4904,35.4904,35.453,35.4605,3700.0
2013-04-23 14:10:00,47.43,47.44,47.37,47.4,8100.0,35.453,35.4605,35.4082,35.4306,8100.0
2013-04-23 14:15:00,47.41,47.41,47.36,47.36,7200.0,35.4381,35.4381,35.4007,35.4007,7200.0
2013-04-23 14:20:00,47.37,47.37,47.26,47.28,8000.0,35.4082,35.4082,35.3259,35.3409,8000.0
2013-04-23 14:25:00,47.28,47.29,47.25,47.26,12100.0,35.3409,35.3484,35.3185,35.3259,12100.0
2013-04-23 14:30:00,47.26,47.28,47.2,47.28,14600.0,35.3259,35.3409,35.2811,35.3409,14600.0
2013-04-23 14:35:00,47.27,47.3,47.26,47.28,7100.0,35.3334,35.3558,35.3259,35.3409,7100.0
2013-04-23 14:40:00,47.28,47.29,47.23,47.26,5700.0,35.3409,35.3484,35.3035,35.3259,5700.0
2013-04-23 14:45:00,47.26,47.33,47.26,47.31,7800.0,35.3259,35.3783,35.3259,35.3633,7800.0
2013-04-23 14:50:00,47.32,47.32,47.27,47.28,9300.0,35.3708,35.3708,35.3334,35.3409,9300.0
2013-04-23 14:55:00,47.28,47.28,47.26,47.27,13700.0,35.3409,35.3409,35.3259,35.3334,13700.0
2013-04-23 15:00:00,47.28,47.32,47.27,47.29,17800.0,35.3409,35.3708,35.3334,35.3484,17800.0
2013-04-23 15:05:00,47.3,47.32,47.28,47.29,23200.0,35.3558,35.3708,35.3409,35.3484,23200.0
2013-04-23 15:10:00,47.29,47.32,47.27,47.29,17100.0,35.3484,35.3708,35.3334,35.3484,17100.0
2013-04-23 15:15:00,47.29,47.33,47.28,47.3,19200.0,35.3484,35.3783,35.3409,35.3558,19200.0
2013-04-23 15:20:00,47.3,47.35,47.29,47.34,16700.0,35.3558,35.3932,35.3484,35.3857,16700.0
2013-04-23 15:25:00,47.35,47.36,47.31,47.31,17900.0,35.3932,35.4007,35.3633,35.3633,17900.0
2013-04-23 15:30:00,47.3,47.31,47.23,47.25,23600.0,35.3558,35.3633,35.3035,35.3185,23600.0
2013-04-23 15:35:00,47.24,47.25,47.22,47.23,34100.0,35.311,35.3185,35.296,35.3035,34100.0
2013-04-23 15:40:00,47.23,47.25,47.22,47.24,31200.0,35.3035,35.3185,35.296,35.311,31200.0
2013-04-23 15:45:00,47.24,47.27,47.24,47.25,28100.0,35.311,35.3334,35.311,35.3185,28100.0
2013-04-23 15:50:00,47.24,47.27,47.22,47.25,45700.0,35.311,35.3334,35.296,35.3185,45700.0
2013-04-23 15:55:00,47.25,47.27,47.15,47.26,114700.0,35.3185,35.3334,35.2437,35.3259,114700.0
2013-04-24 09:30:00,47.33,47.58,47.33,47.56,8100.0,35.3783,35.5651,35.3783,35.5502,8100.0
2013-04-24 09:35:00,47.66,47.66,47.53,47.61,1700.0,35.6249,35.6249,35.5278,35.5876,1700.0
2013-04-24 09:40:00,47.53,47.57,47.47,47.54,10000.0,35.5278,35.5577,35.4829,35.5352,10000.0
2013-04-24 09:45:00,47.54,47.57,47.5,47.5,16600.0,35.5352,35.5577,35.5053,35.5053,16600.0
2013-04-24 09:50:00,47.48,47.5,47.45,47.5,3800.0,35.4904,35.5053,35.468,35.5053,3800.0
2013-04-24 09:55:00,47.51,47.52,47.45,47.48,16300.0,35.5128,35.5203,35.468,35.4904,16300.0
2013-04-24 10:00:00,47.49,47.54,47.46,47.46,9800.0,35.4979,35.5352,35.4754,35.4754,9800.0
2013-04-24 10:05:00,47.48,47.52,47.46,47.48,5900.0,35.4904,35.5203,35.4754,35.4904,5900.0
2013-04-24 10:10:00,47.44,47.47,47.33,47.35,7700.0,35.4605,35.4829,35.3783,35.3932,7700.0
2013-04-24 10:15:00,47.34,47.34,47.27,47.27,10400.0,35.3857,35.3857,35.3334,35.3334,10400.0
2013-04-24 10:20:00,47.3,47.3,47.07,47.14,8400.0,35.3558,35.3558,35.1839,35.2362,8400.0
2013-04-24 10:25:00,47.15,47.2,47.14,47.19,8900.0,35.2437,35.2811,35.2362,35.2736,8900.0
2013-04-24 10:30:00,47.19,47.19,47.1,47.1,19600.0,35.2736,35.2736,35.2063,35.2063,19600.0
2013-04-24 10:35:00,47.1,47.11,46.98,47.03,25600.0,35.2063,35.2138,35.1166,35.154,25600.0
2013-04-24 10:40:00,47.03,47.07,47.0,47.0,29000.0,35.154,35.1839,35.1316,35.1316,29000.0
2013-04-24 10:45:00,47.0,47.08,47.0,47.08,11600.0,35.1316,35.1914,35.1316,35.1914,11600.0
2013-04-24 10:50:00,47.09,47.14,46.97,47.08,30500.0,35.1989,35.2362,35.1092,35.1914,30500.0
2013-04-24 10:55:00,47.05,47.05,46.99,47.01,18800.0,35.169,35.169,35.1241,35.1391,18800.0
2013-04-24 11:00:00,47.02,47.03,46.96,46.99,8600.0,35.1465,35.154,35.1017,35.1241,8600.0
2013-04-24 11:05:00,46.98,47.0,46.93,47.0,10100.0,35.1166,35.1316,35.0793,35.1316,10100.0
2013-04-24 11:10:00,46.96,46.98,46.94,46.95,6000.0,35.1017,35.1166,35.0867,35.0942,6000.0
2013-04-24 11:15:00,46.93,46.95,46.89,46.91,20000.0,35.0793,35.0942,35.0494,35.0643,20000.0
2013-04-24 11:20:00,46.92,46.92,46.88,46.89,5700.0,35.0718,35.0718,35.0419,35.0494,5700.0
2013-04-24 11:25:00,46.89,46.9,46.88,46.89,8800.0,35.0494,35.0568,35.0419,35.0494,8800.0
2013-04-24 11:30:00,46.89,46.92,46.88,46.89,3700.0,35.0494,35.0718,35.0419,35.0494,3700.0
2013-04-24 11:35:00,46.87,46.89,46.86,46.88,6600.0,35.0344,35.0494,35.0269,35.0419,6600.0
2013-04-24 11:40:00,46.88,46.91,46.87,46.88,6600.0,35.0419,35.0643,35.0344,35.0419,6600.0
2013-04-24 11:45:00,46.88,46.9,46.84,46.84,11500.0,35.0419,35.0568,35.012,35.012,11500.0
2013-04-24 11:50:00,46.86,46.88,46.83,46.83,7100.0,35.0269,35.0419,35.0045,35.0045,7100.0
2013-04-24 11:55:00,46.83,46.84,46.79,46.81,8000.0,35.0045,35.012,34.9746,34.9896,8000.0
2013-04-24 12:00:00,46.8,46.82,46.79,46.8,5800.0,34.9821,34.997,34.9746,34.9821,5800.0
2013-04-24 12:05:00,46.81,46.81,46.78,46.8,8600.0,34.9896,34.9896,34.9671,34.9821,8600.0
2013-04-24 12:10:00,46.79,46.79,46.76,46.76,6400.0,34.9746,34.9746,34.9522,34.9522,6400.0
2013-04-24 12:15:00,46.75,46.76,46.74,46.75,6800.0,34.9447,34.9522,34.9372,34.9447,6800.0
2013-04-24 12:20:00,46.75,46.78,46.69,46.72,20700.0,34.9447,34.9671,34.8999,34.9223,20700.0
2013-04-24 12:25:00,46.73,46.74,46.68,46.69,10000.0,34.9298,34.9372,34.8924,34.8999,10000.0
2013-04-24 12:30:00,46.7,46.72,46.67,46.7,9600.0,34.9073,34.9223,34.8849,34.9073,9600.0
2013-04-24 12:35:00,46.69,46.7,46.67,46.7,5100.0,34.8999,34.9073,34.8849,34.9073,5100.0
2013-04-24 12:40:00,46.69,46.71,46.68,46.69,36800.0,34.8999,34.9148,34.8924,34.8999,36800.0
2013-04-24 12:45:00,46.71,46.77,46.71,46.75,7700.0,34.9148,34.9597,34.9148,34.9447,7700.0
2013-04-24 12:50:00,46.75,46.79,46.75,46.79,6000.0,34.9447,34.9746,34.9447,34.9746,6000.0
2013-04-24 12:55:00,46.79,46.82,46.76,46.76,5900.0,34.9746,34.997,34.9522,34.9522,5900.0
2013-04-24 13:00:00,46.78,46.83,46.78,46.81,11300.0,34.9671,35.0045,34.9671,34.9896,11300.0
2013-04-24 13:05:00,46.83,46.88,46.8,46.86,10200.0,35.0045,35.0419,34.9821,35.0269,10200.0
2013-04-24 13:10:00,46.87,46.93,46.84,46.87,21200.0,35.0344,35.0793,35.012,35.0344,21200.0
2013-04-24 13:15:00,46.87,46.91,46.87,46.89,8900.0,35.0344,35.0643,35.0344,35.0494,8900.0
2013-04-24 13:20:00,46.89,46.92,46.86,46.91,4900.0,35.0494,35.0718,35.0269,35.0643,4900.0
2013-04-24 13:25:00,46.9,46.92,46.9,46.92,3900.0,35.0568,35.0718,35.0568,35.0718,3900.0
2013-04-24 13:30:00,46.91,46.94,46.9,46.93,7300.0,35.0643,35.0867,35.0568,35.0793,7300.0
2013-04-24 13:35:00,46.93,46.96,46.92,46.96,6200.0,35.0793,35.1017,35.0718,35.1017,6200.0
2013-04-24 13:40:00,46.96,46.96,46.89,46.9,12400.0,35.1017,35.1017,35.0494,35.0568,12400.0
2013-04-24 13:45:00,46.9,46.94,46.89,46.91,11700.0,35.0568,35.0867,35.0494,35.0643,11700.0
2013-04-24 13:50:00,46.92,46.93,46.89,46.91,28300.0,35.0718,35.0793,35.0494,35.0643,28300.0
2013-04-24 13:55:00,46.91,46.93,46.9,46.91,6700.0,35.0643,35.0793,35.0568,35.0643,6700.0
2013-04-24 14:00:00,46.92,46.95,46.9,46.91,23100.0,35.0718,35.0942,35.0568,35.0643,23100.0
2013-04-24 14:05:00,46.93,46.95,46.91,46.95,6800.0,35.0793,35.0942,35.0643,35.0942,6800.0
2013-04-24 14:10:00,46.95,46.96,46.9,46.93,7700.0,35.0942,35.1017,35.0568,35.0793,7700.0
2013-04-24 14:15:00,46.93,47.0,46.91,47.0,8800.0,35.0793,35.1316,35.0643,35.1316,8800.0
2013-04-24 14:20:00,47.01,47.03,46.98,47.03,7800.0,35.1391,35.154,35.1166,35.154,7800.0
2013-04-24 14:25:00,47.01,47.05,47.01,47.01,8600.0,35.1391,35.169,35.1391,35.1391,8600.0
2013-04-24 14:30:00,47.02,47.04,47.01,47.03,6200.0,35.1465,35.1615,35.1391,35.154,6200.0
2013-04-24 14:35:00,47.03,47.04,47.01,47.02,10700.0,35.154,35.1615,35.1391,35.1465,10700.0
2013-04-24 14:40:00,47.05,47.05,47.02,47.04,6100.0,35.169,35.169,35.1465,35.1615,6100.0
2013-04-24 14:45:00,47.04,47.05,46.99,47.0,9800.0,35.1615,35.169,35.1241,35.1316,9800.0
2013-04-24 14:50:00,47.02,47.03,46.99,47.01,14400.0,35.1465,35.154,35.1241,35.1391,14400.0
2013-04-24 14:55:00,47.02,47.04,47.01,47.02,11200.0,35.1465,35.1615,35.1391,35.1465,11200.0
2013-04-24 15:00:00,47.02,47.04,47.01,47.03,9900.0,35.1465,35.1615,35.1391,35.154,9900.0
2013-04-24 15:05:00,47.03,47.05,47.02,47.04,12200.0,35.154,35.169,35.1465,35.1615,12200.0
2013-04-24 15:10:00,47.04,47.04,47.01,47.02,10200.0,35.1615,35.1615,35.1391,35.1465,10200.0
2013-04-24 15:15:00,47.02,47.07,47.02,47.07,13000.0,35.1465,35.1839,35.1465,35.1839,13000.0
2013-04-24 15:20:00,47.07,47.07,46.99,47.03,20400.0,35.1839,35.1839,35.1241,35.154,20400.0
2013-04-24 15:25:00,47.03,47.05,47.02,47.04,11600.0,35.154,35.169,35.1465,35.1615,11600.0
2013-04-24 15:30:00,47.04,47.04,47.02,47.03,11300.0,35.1615,35.1615,35.1465,35.154,11300.0
2013-04-24 15:35:00,47.03,47.06,47.0,47.06,14900.0,35.154,35.1764,35.1316,35.1764,14900.0
2013-04-24 15:40:00,47.06,47.07,47.02,47.03,12000.0,35.1764,35.1839,35.1465,35.154,12000.0
2013-04-24 15:45:00,47.02,47.05,47.01,47.05,23400.0,35.1465,35.169,35.1391,35.169,23400.0
2013-04-24 15:50:00,47.05,47.07,47.02,47.05,36500.0,35.169,35.1839,35.1465,35.169,36500.0
2013-04-24 15:55:00,47.05,47.05,46.99,47.03,50100.0,35.169,35.169,35.1241,35.154,50100.0
2013-04-25 09:30:00,47.34,47.69,47.31,47.38,22900.0,35.3857,35.6474,35.3633,35.4156,22900.0
2013-04-25 09:35:00,47.37,47.46,47.37,47.42,6900.0,35.4082,35.4754,35.4082,35.4455,6900.0
2013-04-25 09:40:00,47.41,47.47,47.34,47.36,21200.0,35.4381,35.4829,35.3857,35.4007,21200.0
2013-04-25 09:45:00,47.36,47.42,47.36,47.37,14800.0,35.4007,35.4455,35.4007,35.4082,14800.0
2013-04-25 09:50:00,47.4,47.56,47.37,47.48,25900.0,35.4306,35.5502,35.4082,35.4904,25900.0
2013-04-25 09:55:00,47.48,47.63,47.48,47.54,49500.0,35.4904,35.6025,35.4904,35.5352,49500.0
2013-04-25 10:00:00,47.57,47.69,47.57,47.59,13400.0,35.5577,35.6474,35.5577,35.5726,13400.0
2013-04-25 10:05:00,47.6,47.67,47.58,47.58,25900.0,35.5801,35.6324,35.5651,35.5651,25900.0
2013-04-25 10:10:00,47.62,47.62,47.55,47.58,48400.0,35.595,35.595,35.5427,35.5651,48400.0
2013-04-25 10:15:00,47.58,47.79,47.58,47.76,86600.0,35.5651,35.7221,35.5651,35.6997,86600.0
2013-04-25 10:20:00,47.76,47.79,47.73,47.76,37700.0,35.6997,35.7221,35.6773,35.6997,37700.0
2013-04-25 10:25:00,47.76,47.81,47.71,47.75,64600.0,35.6997,35.737,35.6623,35.6922,64600.0
2013-04-25 10:30:00,47.72,47.81,47.72,47.79,24200.0,35.6698,35.737,35.6698,35.7221,24200.0
2013-04-25 10:35:00,47.81,47.81,47.75,47.79,15500.0,35.737,35.737,35.6922,35.7221,15500.0
2013-04-25 10:40:00,47.78,47.86,47.75,47.82,28100.0,35.7146,35.7744,35.6922,35.7445,28100.0
2013-04-25 10:45:00,47.81,47.83,47.73,47.78,15500.0,35.737,35.752,35.6773,35.7146,15500.0
2013-04-25 10:50:00,47.77,47.78,47.66,47.74,44600.0,35.7072,35.7146,35.6249,35.6847,44600.0
2013-04-25 10:55:00,47.74,47.76,47.65,47.68,16600.0,35.6847,35.6997,35.6175,35.6399,16600.0
2013-04-25 11:00:00,47.65,47.71,47.65,47.7,8900.0,35.6175,35.6623,35.6175,35.6548,8900.0
2013-04-25 11:05:00,47.71,47.72,47.67,47.72,9500.0,35.6623,35.6698,35.6324,35.6698,9500.0
2013-04-25 11:10:00,47.71,47.72,47.66,47.68,17500.0,35.6623,35.6698,35.6249,35.6399,17500.0
2013-04-25 11:15:00,47.68,47.74,47.68,47.7,15800.0,35.6399,35.6847,35.6399,35.6548,15800.0
2013-04-25 11:20:00,47.71,47.73,47.63,47.65,29900.0,35.6623,35.6773,35.6025,35.6175,29900.0
2013-04-25 11:25:00,47.65,47.66,47.62,47.62,7600.0,35.6175,35.6249,35.595,35.595,7600.0
2013-04-25 11:30:00,47.61,47.72,47.61,47.72,11700.0,35.5876,35.6698,35.5876,35.6698,11700.0
2013-04-25 11:35:00,47.72,47.72,47.65,47.69,10800.0,35.6698,35.6698,35.6175,35.6474,10800.0
2013-04-25 11:40:00,47.69,47.7,47.58,47.6,10400.0,35.6474,35.6548,35.5651,35.5801,10400.0
2013-04-25 11:45:00,47.58,47.6,47.56,47.56,18900.0,35.5651,35.5801,35.5502,35.5502,18900.0
2013-04-25 11:50:00,47.56,47.61,47.56,47.59,5700.0,35.5502,35.5876,35.5502,35.5726,5700.0
2013-04-25 11:55:00,47.6,47.62,47.58,47.61,14700.0,35.5801,35.595,35.5651,35.5876,14700.0
2013-04-25 12:00:00,47.6,47.65,47.6,47.62,8000.0,35.5801,35.6175,35.5801,35.595,8000.0
2013-04-25 12:05:00,47.62,47.65,47.6,47.65,3400.0,35.595,35.6175,35.5801,35.6175,3400.0
2013-04-25 12:10:00,47.65,47.71,47.65,47.69,6600.0,35.6175,35.6623,35.6175,35.6474,6600.0
2013-04-25 12:15:00,47.69,47.69,47.65,47.66,7700.0,35.6474,35.6474,35.6175,35.6249,7700.0
2013-04-25 12:20:00,47.68,47.7,47.61,47.67,10700.0,35.6399,35.6548,35.5876,35.6324,10700.0
2013-04-25 12:25:00,47.67,47.67,47.62,47.63,5200.0,35.6324,35.6324,35.595,35.6025,5200.0
2013-04-25 12:30:00,47.65,47.67,47.63,47.65,7800.0,35.6175,35.6324,35.6025,35.6175,7800.0
2013-04-25 12:35:00,47.65,47.67,47.64,47.65,7200.0,35.6175,35.6324,35.61,35.6175,7200.0
2013-04-25 12:40:00,47.66,47.67,47.64,47.67,12600.0,35.6249,35.6324,35.61,35.6324,12600.0
2013-04-25 12:45:00,47.66,47.68,47.64,47.64,19400.0,35.6249,35.6399,35.61,35.61,19400.0
2013-04-25 12:50:00,47.64,47.67,47.62,47.63,8800.0,35.61,35.6324,35.595,35.6025,8800.0
2013-04-25 12:55:00,47.65,47.66,47.62,47.63,15300.0,35.6175,35.6249,35.595,35.6025,15300.0
2013-04-25 13:00:00,47.64,47.66,47.63,47.63,10900.0,35.61,35.6249,35.6025,35.6025,10900.0
2013-04-25 13:05:00,47.65,47.65,47.62,47.62,15400.0,35.6175,35.6175,35.595,35.595,15400.0
2013-04-25 13:10:00,47.62,47.65,47.61,47.65,8600.0,35.595,35.6175,35.5876,35.6175,8600.0
2013-04-25 13:15:00,47.65,47.67,47.64,47.66,18800.0,35.6175,35.6324,35.61,35.6249,18800.0
2013-04-25 13:20:00,47.64,47.67,47.63,47.66,9700.0,35.61,35.6324,35.6025,35.6249,9700.0
2013-04-25 13:25:00,47.64,47.67,47.63,47.67,9700.0,35.61,35.6324,35.6025,35.6324,9700.0
2013-04-25 13:30:00,47.67,47.73,47.66,47.7,18500.0,35.6324,35.6773,35.6249,35.6548,18500.0
2013-04-25 13:35:00,47.68,47.7,47.64,47.66,10400.0,35.6399,35.6548,35.61,35.6249,10400.0
2013-04-25 13:40:00,47.64,47.67,47.62,47.65,40300.0,35.61,35.6324,35.595,35.6175,40300.0
2013-04-25 13:45:00,47.65,47.71,47.64,47.7,16000.0,35.6175,35.6623,35.61,35.6548,16000.0
2013-04-25 13:50:00,47.69,47.71,47.67,47.68,20700.0,35.6474,35.6623,35.6324,35.6399,20700.0
2013-04-25 13:55:00,47.68,47.71,47.68,47.71,13800.0,35.6399,35.6623,35.6399,35.6623,13800.0
2013-04-25 14:00:00,47.69,47.78,47.69,47.78,10800.0,35.6474,35.7146,35.6474,35.7146,10800.0
2013-04-25 14:05:00,47.77,47.81,47.77,47.81,11900.0,35.7072,35.737,35.7072,35.737,11900.0
2013-04-25 14:10:00,47.82,47.85,47.8,47.83,9700.0,35.7445,35.7669,35.7296,35.752,9700.0
2013-04-25 14:15:00,47.82,47.83,47.8,47.82,20700.0,35.7445,35.752,35.7296,35.7445,20700.0
2013-04-25 14:20:00,47.83,47.85,47.81,47.85,18100.0,35.752,35.7669,35.737,35.7669,18100.0
2013-04-25 14:25:00,47.84,47.86,47.82,47.82,22100.0,35.7595,35.7744,35.7445,35.7445,22100.0
2013-04-25 14:30:00,47.82,47.86,47.82,47.86,15400.0,35.7445,35.7744,35.7445,35.7744,15400.0
2013-04-25 14:35:00,47.85,47.97,47.85,47.97,23100.0,35.7669,35.8566,35.7669,35.8566,23100.0
2013-04-25 14:40:00,47.95,48.02,47.94,47.94,23000.0,35.8417,35.894,35.8342,35.8342,23000.0
2013-04-25 14:45:00,47.93,47.94,47.9,47.9,23000.0,35.8267,35.8342,35.8043,35.8043,23000.0
2013-04-25 14:50:00,47.89,47.93,47.89,47.9,42800.0,35.7968,35.8267,35.7968,35.8043,42800.0
2013-04-25 14:55:00,47.9,47.91,47.85,47.9,19400.0,35.8043,35.8118,35.7669,35.8043,19400.0
2013-04-25 15:00:00,47.89,47.91,47.88,47.88,24200.0,35.7968,35.8118,35.7894,35.7894,24200.0
2013-04-25 15:05:00,47.88,47.88,47.8,47.82,16800.0,35.7894,35.7894,35.7296,35.7445,16800.0
2013-04-25 15:10:00,47.83,47.84,47.78,47.84,16700.0,35.752,35.7595,35.7146,35.7595,16700.0
2013-04-25 15:15:00,47.83,47.85,47.77,47.78,28600.0,35.752,35.7669,35.7072,35.7146,28600.0
2013-04-25 15:20:00,47.78,47.82,47.78,47.79,10500.0,35.7146,35.7445,35.7146,35.7221,10500.0
2013-04-25 15:25:00,47.78,47.82,47.74,47.75,22700.0,35.7146,35.7445,35.6847,35.6922,22700.0
2013-04-25 15:30:00,47.74,47.8,47.74,47.75,38600.0,35.6847,35.7296,35.6847,35.6922,38600.0
2013-04-25 15:35:00,47.75,47.82,47.74,47.82,15000.0,35.6922,35.7445,35.6847,35.7445,15000.0
2013-04-25 15:40:00,47.82,47.83,47.8,47.81,14200.0,35.7445,35.752,35.7296,35.737,14200.0
2013-04-25 15:45:00,47.81,47.83,47.81,47.83,22400.0,35.737,35.752,35.737,35.752,22400.0
2013-04-25 15:50:00,47.82,47.85,47.78,47.79,70400.0,35.7445,35.7669,35.7146,35.7221,70400.0
2013-04-25 15:55:00,47.79,47.81,47.77,47.81,50700.0,35.7221,35.737,35.7072,35.737,50700.0
2013-04-26 09:30:00,47.6,47.8,47.3,47.68,15700.0,35.5801,35.7296,35.3558,35.6399,15700.0
2013-04-26 09:35:00,47.64,47.73,47.64,47.71,7800.0,35.61,35.6773,35.61,35.6623,7800.0
2013-04-26 09:40:00,47.7,47.72,47.64,47.7,16400.0,35.6548,35.6698,35.61,35.6548,16400.0
2013-04-26 09:45:00,47.67,47.7,47.57,47.58,43700.0,35.6324,35.6548,35.5577,35.5651,43700.0
2013-04-26 09:50:00,47.6,47.72,47.56,47.7,90300.0,35.5801,35.6698,35.5502,35.6548,90300.0
2013-04-26 09:55:00,47.71,47.71,47.64,47.7,11800.0,35.6623,35.6623,35.61,35.6548,11800.0
2013-04-26 10:00:00,47.7,47.75,47.69,47.69,11500.0,35.6548,35.6922,35.6474,35.6474,11500.0
2013-04-26 10:05:00,47.67,47.69,47.64,47.68,6500.0,35.6324,35.6474,35.61,35.6399,6500.0
2013-04-26 10:10:00,47.68,47.71,47.6,47.65,25500.0,35.6399,35.6623,35.5801,35.6175,25500.0
2013-04-26 10:15:00,47.65,47.66,47.59,47.62,18000.0,35.6175,35.6249,35.5726,35.595,18000.0
2013-04-26 10:20:00,47.61,47.62,47.58,47.59,7700.0,35.5876,35.595,35.5651,35.5726,7700.0
2013-04-26 10:25:00,47.59,47.61,47.57,47.57,7400.0,35.5726,35.5876,35.5577,35.5577,7400.0
2013-04-26 10:30:00,47.6,47.63,47.56,47.56,12900.0,35.5801,35.6025,35.5502,35.5502,12900.0
2013-04-26 10:35:00,47.55,47.59,47.53,47.57,6000.0,35.5427,35.5726,35.5278,35.5577,6000.0
2013-04-26 10:40:00,47.6,47.65,47.6,47.62,3200.0,35.5801,35.6175,35.5801,35.595,3200.0
2013-04-26 10:45:00,47.64,47.65,47.64,47.65,4300.0,35.61,35.6175,35.61,35.6175,4300.0
2013-04-26 10:50:00,47.64,47.65,47.51,47.55,11700.0,35.61,35.6175,35.5128,35.5427,11700.0
2013-04-26 10:55:00,47.54,47.59,47.53,47.58,9400.0,35.5352,35.5726,35.5278,35.5651,9400.0
2013-04-26 11:00:00,47.57,47.58,47.56,47.56,6300.0,35.5577,35.5651,35.5502,35.5502,6300.0
2013-04-26 11:05:00,47.56,47.57,47.51,47.52,4300.0,35.5502,35.5577,35.5128,35.5203,4300.0
2013-04-26 11:10:00,47.53,47.54,47.5,47.5,18100.0,35.5278,35.5352,35.5053,35.5053,18100.0
2013-04-26 11:15:00,47.49,47.58,47.49,47.52,7700.0,35.4979,35.5651,35.4979,35.5203,7700.0
2013-04-26 11:20:00,47.51,47.53,47.5,47.51,4500.0,35.5128,35.5278,35.5053,35.5128,4500.0
2013-04-26 11:25:00,47.51,47.54,47.49,47.53,5000.0,35.5128,35.5352,35.4979,35.5278,5000.0
2013-04-26 11:30:00,47.52,47.54,47.5,47.51,8100.0,35.5203,35.5352,35.5053,35.5128,8100.0
2013-04-26 11:35:00,47.5,47.51,47.43,47.44,12900.0,35.5053,35.5128,35.453,35.4605,12900.0
2013-04-26 11:40:00,47.43,47.47,47.42,47.44,12300.0,35.453,35.4829,35.4455,35.4605,12300.0
2013-04-26 11:45:00,47.44,47.47,47.43,47.45,21600.0,35.4605,35.4829,35.453,35.468,21600.0
2013-04-26 11:50:00,47.47,47.51,47.46,47.51,3400.0,35.4829,35.5128,35.4754,35.5128,3400.0
2013-04-26 11:55:00,47.51,47.51,47.48,47.51,2600.0,35.5128,35.5128,35.4904,35.5128,2600.0
2013-04-26 12:00:00,47.5,47.53,47.5,47.52,8500.0,35.5053,35.5278,35.5053,35.5203,8500.0
2013-04-26 12:05:00,47.53,47.53,47.51,47.53,24300.0,35.5278,35.5278,35.5128,35.5278,24300.0
2013-04-26 12:10:00,47.52,47.58,47.51,47.57,8600.0,35.5203,35.5651,35.5128,35.5577,8600.0
2013-04-26 12:15:00,47.56,47.63,47.56,47.61,5400.0,35.5502,35.6025,35.5502,35.5876,5400.0
2013-04-26 12:20:00,47.6,47.62,47.57,47.57,4200.0,35.5801,35.595,35.5577,35.5577,4200.0
2013-04-26 12:25:00,47.56,47.59,47.55,47.59,4800.0,35.5502,35.5726,35.5427,35.5726,4800.0
2013-04-26 12:30:00,47.61,47.61,47.57,47.6,4100.0,35.5876,35.5876,35.5577,35.5801,4100.0
2013-04-26 12:35:00,47.6,47.62,47.58,47.61,12000.0,35.5801,35.595,35.5651,35.5876,12000.0
2013-04-26 12:40:00,47.62,47.62,47.59,47.6,1700.0,35.595,35.595,35.5726,35.5801,1700.0
2013-04-26 12:45:00,47.59,47.66,47.57,47.64,8700.0,35.5726,35.6249,35.5577,35.61,8700.0
2013-04-26 12:50:00,47.65,47.65,47.59,47.61,7600.0,35.6175,35.6175,35.5726,35.5876,7600.0
2013-04-26 12:55:00,47.62,47.65,47.62,47.65,6100.0,35.595,35.6175,35.595,35.6175,6100.0
2013-04-26 13:00:00,47.64,47.64,47.61,47.61,1800.0,35.61,35.61,35.5876,35.5876,1800.0
2013-04-26 13:05:00,47.59,47.62,47.59,47.62,8500.0,35.5726,35.595,35.5726,35.595,8500.0
2013-04-26 13:10:00,47.62,47.63,47.58,47.61,12100.0,35.595,35.6025,35.5651,35.5876,12100.0
2013-04-26 13:15:00,47.6,47.64,47.59,47.63,8700.0,35.5801,35.61,35.5726,35.6025,8700.0
2013-04-26 13:20:00,47.64,47.71,47.64,47.65,5600.0,35.61,35.6623,35.61,35.6175,5600.0
2013-04-26 13:25:00,47.66,47.73,47.66,47.71,12100.0,35.6249,35.6773,35.6249,35.6623,12100.0
2013-04-26 13:30:00,47.71,47.71,47.7,47.71,9900.0,35.6623,35.6623,35.6548,35.6623,9900.0
2013-04-26 13:35:00,47.7,47.7,47.65,47.67,7500.0,35.6548,35.6548,35.6175,35.6324,7500.0
2013-04-26 13:40:00,47.66,47.72,47.66,47.71,18700.0,35.6249,35.6698,35.6249,35.6623,18700.0
2013-04-26 13:45:00,47.71,47.73,47.7,47.71,10600.0,35.6623,35.6773,35.6548,35.6623,10600.0
2013-04-26 13:50:00,47.7,47.72,47.69,47.69,6000.0,35.6548,35.6698,35.6474,35.6474,6000.0
2013-04-26 13:55:00,47.7,47.71,47.66,47.66,4100.0,35.6548,35.6623,35.6249,35.6249,4100.0
2013-04-26 14:00:00,47.65,47.68,47.64,47.68,11300.0,35.6175,35.6399,35.61,35.6399,11300.0
2013-04-26 14:05:00,47.69,47.71,47.66,47.66,6300.0,35.6474,35.6623,35.6249,35.6249,6300.0
2013-04-26 14:10:00,47.65,47.68,47.65,47.65,10700.0,35.6175,35.6399,35.6175,35.6175,10700.0
2013-04-26 14:15:00,47.65,47.66,47.63,47.63,13200.0,35.6175,35.6249,35.6025,35.6025,13200.0
2013-04-26 14:20:00,47.62,47.63,47.61,47.61,3700.0,35.595,35.6025,35.5876,35.5876,3700.0
2013-04-26 14:25:00,47.61,47.62,47.57,47.58,12400.0,35.5876,35.595,35.5577,35.5651,12400.0
2013-04-26 14:30:00,47.58,47.59,47.55,47.55,10500.0,35.5651,35.5726,35.5427,35.5427,10500.0
2013-04-26 14:35:00,47.55,47.57,47.54,47.55,13800.0,35.5427,35.5577,35.5352,35.5427,13800.0
2013-04-26 14:40:00,47.55,47.6,47.55,47.58,18200.0,35.5427,35.5801,35.5427,35.5651,18200.0
2013-04-26 14:45:00,47.58,47.64,47.57,47.63,40300.0,35.5651,35.61,35.5577,35.6025,40300.0
2013-04-26 14:50:00,47.62,47.64,47.59,47.59,12200.0,35.595,35.61,35.5726,35.5726,12200.0
2013-04-26 14:55:00,47.59,47.63,47.59,47.61,10300.0,35.5726,35.6025,35.5726,35.5876,10300.0
2013-04-26 15:00:00,47.6,47.64,47.6,47.63,17400.0,35.5801,35.61,35.5801,35.6025,17400.0
2013-04-26 15:05:00,47.63,47.65,47.61,47.65,15900.0,35.6025,35.6175,35.5876,35.6175,15900.0
2013-04-26 15:10:00,47.64,47.65,47.6,47.61,21600.0,35.61,35.6175,35.5801,35.5876,21600.0
2013-04-26 15:15:00,47.61,47.62,47.59,47.62,13900.0,35.5876,35.595,35.5726,35.595,13900.0
2013-04-26 15:20:00,47.62,47.62,47.6,47.61,10500.0,35.595,35.595,35.5801,35.5876,10500.0
2013-04-26 15:25:00,47.61,47.62,47.59,47.6,38400.0,35.5876,35.595,35.5726,35.5801,38400.0
2013-04-26 15:30:00,47.6,47.64,47.59,47.61,37300.0,35.5801,35.61,35.5726,35.5876,37300.0
2013-04-26 15:35:00,47.62,47.63,47.58,47.6,23400.0,35.595,35.6025,35.5651,35.5801,23400.0
2013-04-26 15:40:00,47.6,47.62,47.59,47.61,12600.0,35.5801,35.595,35.5726,35.5876,12600.0
2013-04-26 15:45:00,47.61,47.61,47.57,47.6,48300.0,35.5876,35.5876,35.5577,35.5801,48300.0
2013-04-26 15:50:00,47.6,47.61,47.58,47.6,26100.0,35.5801,35.5876,35.5651,35.5801,26100.0
2013-04-26 15:55:00,47.61,47.65,47.61,47.62,90800.0,35.5876,35.6175,35.5876,35.595,90800.0
2013-04-29 09:30:00,48.06,48.43,47.99,48.07,61300.0,35.9239,36.2005,35.8716,35.9314,61300.0
2013-04-29 09:35:00,48.05,48.12,47.97,47.99,14800.0,35.9164,35.9688,35.8566,35.8716,14800.0
2013-04-29 09:40:00,47.99,48.21,47.99,48.05,31700.0,35.8716,36.036,35.8716,35.9164,31700.0
2013-04-29 09:45:00,48.09,48.09,47.93,47.98,25200.0,35.9463,35.9463,35.8267,35.8641,25200.0
2013-04-29 09:50:00,47.98,48.08,47.87,47.88,22700.0,35.8641,35.9389,35.7819,35.7894,22700.0
2013-04-29 09:55:00,47.89,47.93,47.84,47.9,14900.0,35.7968,35.8267,35.7595,35.8043,14900.0
2013-04-29 10:00:00,47.91,48.05,47.89,48.02,15600.0,35.8118,35.9164,35.7968,35.894,15600.0
2013-04-29 10:05:00,48.02,48.11,47.98,48.07,39200.0,35.894,35.9613,35.8641,35.9314,39200.0
2013-04-29 10:10:00,48.08,48.1,48.02,48.02,16400.0,35.9389,35.9538,35.894,35.894,16400.0
2013-04-29 10:15:00,48.03,48.06,48.0,48.04,13400.0,35.9015,35.9239,35.8791,35.909,13400.0
2013-04-29 10:20:00,48.0,48.08,48.0,48.06,10600.0,35.8791,35.9389,35.8791,35.9239,10600.0
2013-04-29 10:25:00,48.08,48.15,48.07,48.13,10800.0,35.9389,35.9912,35.9314,35.9762,10800.0
2013-04-29 10:30:00,48.11,48.13,48.09,48.09,5100.0,35.9613,35.9762,35.9463,35.9463,5100.0
2013-04-29 10:35:00,48.11,48.15,48.09,48.12,6100.0,35.9613,35.9912,35.9463,35.9688,6100.0
2013-04-29 10:40:00,48.11,48.12,48.1,48.1,6700.0,35.9613,35.9688,35.9538,35.9538,6700.0
2013-04-29 10:45:00,48.09,48.16,48.09,48.15,22600.0,35.9463,35.9987,35.9463,35.9912,22600.0
2013-04-29 10:50:00,48.16,48.17,48.13,48.17,10000.0,35.9987,36.0061,35.9762,36.0061,10000.0
2013-04-29 10:55:00,48.15,48.15,48.09,48.09,5200.0,35.9912,35.9912,35.9463,35.9463,5200.0
2013-04-29 11:00:00,48.1,48.12,48.06,48.07,6900.0,35.9538,35.9688,35.9239,35.9314,6900.0
2013-04-29 11:05:00,48.06,48.08,48.03,48.04,8900.0,35.9239,35.9389,35.9015,35.909,8900.0
2013-04-29 11:10:00,48.03,48.04,48.0,48.03,5700.0,35.9015,35.909,35.8791,35.9015,5700.0
2013-04-29 11:15:00,48.03,48.07,48.02,48.06,5900.0,35.9015,35.9314,35.894,35.9239,5900.0
2013-04-29 11:20:00,48.04,48.1,48.01,48.04,11900.0,35.909,35.9538,35.8865,35.909,11900.0
2013-04-29 11:25:00,48.05,48.17,48.03,48.16,79300.0,35.9164,36.0061,35.9015,35.9987,79300.0
2013-04-29 11:30:00,48.14,48.17,48.13,48.16,4900.0,35.9837,36.0061,35.9762,35.9987,4900.0
2013-04-29 11:35:00,48.18,48.2,48.18,48.18,16300.0,36.0136,36.0286,36.0136,36.0136,16300.0
2013-04-29 11:40:00,48.19,48.2,48.16,48.19,10400.0,36.0211,36.0286,35.9987,36.0211,10400.0
2013-04-29 11:45:00,48.2,48.2,48.1,48.1,33300.0,36.0286,36.0286,35.9538,35.9538,33300.0
2013-04-29 11:50:00,48.11,48.12,48.05,48.11,13300.0,35.9613,35.9688,35.9164,35.9613,13300.0
2013-04-29 11:55:00,48.11,48.11,48.06,48.09,10100.0,35.9613,35.9613,35.9239,35.9463,10100.0
2013-04-29 12:00:00,48.08,48.12,48.06,48.1,16800.0,35.9389,35.9688,35.9239,35.9538,16800.0
2013-04-29 12:05:00,48.11,48.11,48.02,48.03,8800.0,35.9613,35.9613,35.894,35.9015,8800.0
2013-04-29 12:10:00,48.04,48.1,48.04,48.07,4900.0,35.909,35.9538,35.909,35.9314,4900.0
2013-04-29 12:15:00,48.07,48.09,48.06,48.08,8100.0,35.9314,35.9463,35.9239,35.9389,8100.0
2013-04-29 12:20:00,48.1,48.1,48.04,48.09,10500.0,35.9538,35.9538,35.909,35.9463,10500.0
2013-04-29 12:25:00,48.09,48.09,48.06,48.07,6700.0,35.9463,35.9463,35.9239,35.9314,6700.0
2013-04-29 12:30:00,48.06,48.08,48.04,48.04,10100.0,35.9239,35.9389,35.909,35.909,10100.0
2013-04-29 12:35:00,48.06,48.09,48.06,48.08,11100.0,35.9239,35.9463,35.9239,35.9389,11100.0
2013-04-29 12:40:00,48.08,48.09,48.04,48.05,11600.0,35.9389,35.9463,35.909,35.9164,11600.0
2013-04-29 12:45:00,48.05,48.07,48.05,48.06,3600.0,35.9164,35.9314,35.9164,35.9239,3600.0
2013-04-29 12:50:00,48.07,48.07,48.02,48.02,3400.0,35.9314,35.9314,35.894,35.894,3400.0
2013-04-29 12:55:00,48.03,48.03,47.96,47.97,8700.0,35.9015,35.9015,35.8492,35.8566,8700.0
2013-04-29 13:00:00,47.96,47.96,47.91,47.92,9700.0,35.8492,35.8492,35.8118,35.8193,9700.0
2013-04-29 13:05:00,47.93,47.95,47.91,47.94,12300.0,35.8267,35.8417,35.8118,35.8342,12300.0
2013-04-29 13:10:00,47.94,47.97,47.94,47.97,7800.0,35.8342,35.8566,35.8342,35.8566,7800.0
2013-04-29 13:15:00,47.97,48.0,47.96,48.0,4800.0,35.8566,35.8791,35.8492,35.8791,4800.0
2013-04-29 13:20:00,48.0,48.08,48.0,48.08,104100.0,35.8791,35.9389,35.8791,35.9389,104100.0
2013-04-29 13:25:00,48.08,48.08,48.06,48.07,6900.0,35.9389,35.9389,35.9239,35.9314,6900.0
2013-04-29 13:30:00,48.08,48.1,48.07,48.08,13800.0,35.9389,35.9538,35.9314,35.9389,13800.0
2013-04-29 13:35:00,48.09,48.11,48.08,48.11,8100.0,35.9463,35.9613,35.9389,35.9613,8100.0
2013-04-29 13:40:00,48.1,48.17,48.09,48.16,59500.0,35.9538,36.0061,35.9463,35.9987,59500.0
2013-04-29 13:45:00,48.17,48.23,48.15,48.23,7100.0,36.0061,36.051,35.9912,36.051,7100.0
2013-04-29 13:50:00,48.22,48.24,48.22,48.23,10700.0,36.0435,36.0585,36.0435,36.051,10700.0
2013-04-29 13:55:00,48.23,48.25,48.18,48.18,18100.0,36.051,36.0659,36.0136,36.0136,18100.0
2013-04-29 14:00:00,48.17,48.18,48.13,48.13,8300.0,36.0061,36.0136,35.9762,35.9762,8300.0
2013-04-29 14:05:00,48.14,48.15,48.1,48.1,6700.0,35.9837,35.9912,35.9538,35.9538,6700.0
2013-04-29 14:10:00,48.1,48.14,48.1,48.11,4700.0,35.9538,35.9837,35.9538,35.9613,4700.0
2013-04-29 14:15:00,48.12,48.13,48.11,48.11,6600.0,35.9688,35.9762,35.9613,35.9613,6600.0
2013-04-29 14:20:00,48.1,48.12,48.09,48.11,7700.0,35.9538,35.9688,35.9463,35.9613,7700.0
2013-04-29 14:25:00,48.11,48.13,48.09,48.1,12100.0,35.9613,35.9762,35.9463,35.9538,12100.0
2013-04-29 14:30:00,48.1,48.14,48.08,48.11,23400.0,35.9538,35.9837,35.9389,35.9613,23400.0
2013-04-29 14:35:00,48.11,48.11,48.08,48.08,11200.0,35.9613,35.9613,35.9389,35.9389,11200.0
2013-04-29 14:40:00,48.09,48.11,48.07,48.09,15200.0,35.9463,35.9613,35.9314,35.9463,15200.0
2013-04-29 14:45:00,48.09,48.1,48.07,48.08,24000.0,35.9463,35.9538,35.9314,35.9389,24000.0
2013-04-29 14:50:00,48.09,48.1,48.08,48.09,17000.0,35.9463,35.9538,35.9389,35.9463,17000.0
2013-04-29 14:55:00,48.09,48.1,48.05,48.07,12500.0,35.9463,35.9538,35.9164,35.9314,12500.0
2013-04-29 15:00:00,48.07,48.08,48.0,48.0,14900.0,35.9314,35.9389,35.8791,35.8791,14900.0
2013-04-29 15:05:00,48.0,48.04,47.99,48.03,16400.0,35.8791,35.909,35.8716,35.9015,16400.0
2013-04-29 15:10:00,48.03,48.05,48.02,48.05,16500.0,35.9015,35.9164,35.894,35.9164,16500.0
2013-04-29 15:15:00,48.04,48.05,48.02,48.04,17000.0,35.909,35.9164,35.894,35.909,17000.0
2013-04-29 15:20:00,48.04,48.06,48.03,48.05,14900.0,35.909,35.9239,35.9015,35.9164,14900.0
2013-04-29 15:25:00,48.05,48.06,48.01,48.04,15600.0,35.9164,35.9239,35.8865,35.909,15600.0
2013-04-29 15:30:00,48.05,48.06,48.04,48.06,18300.0,35.9164,35.9239,35.909,35.9239,18300.0
2013-04-29 15:35:00,48.05,48.07,48.05,48.06,17200.0,35.9164,35.9314,35.9164,35.9239,17200.0
2013-04-29 15:40:00,48.06,48.09,48.04,48.08,53700.0,35.9239,35.9463,35.909,35.9389,53700.0
2013-04-29 15:45:00,48.08,48.09,48.03,48.04,33300.0,35.9389,35.9463,35.9015,35.909,33300.0
2013-04-29 15:50:00,48.04,48.05,47.99,48.02,27500.0,35.909,35.9164,35.8716,35.894,27500.0
2013-04-29 15:55:00,48.01,48.05,48.01,48.04,84200.0,35.8865,35.9164,35.8865,35.909,84200.0
2013-04-30 09:30:00,47.78,47.95,47.63,47.79,49500.0,35.7146,35.8417,35.6025,35.7221,49500.0
2013-04-30 09:35:00,47.86,47.94,47.84,47.86,10900.0,35.7744,35.8342,35.7595,35.7744,10900.0
2013-04-30 09:40:00,47.86,47.98,47.86,47.98,17200.0,35.7744,35.8641,35.7744,35.8641,17200.0
2013-04-30 09:45:00,47.95,47.99,47.88,47.98,12000.0,35.8417,35.8716,35.7894,35.8641,12000.0
2013-04-30 09:50:00,48.0,48.0,47.93,47.96,10200.0,35.8791,35.8791,35.8267,35.8492,10200.0
2013-04-30 09:55:00,47.97,48.0,47.93,47.95,10400.0,35.8566,35.8791,35.8267,35.8417,10400.0
2013-04-30 10:00:00,47.95,47.99,47.93,47.97,21600.0,35.8417,35.8716,35.8267,35.8566,21600.0
2013-04-30 10:05:00,47.96,47.99,47.84,47.87,19200.0,35.8492,35.8716,35.7595,35.7819,19200.0
2013-04-30 10:10:00,47.87,47.88,47.76,47.76,21700.0,35.7819,35.7894,35.6997,35.6997,21700.0
2013-04-30 10:15:00,47.76,47.84,47.75,47.76,9600.0,35.6997,35.7595,35.6922,35.6997,9600.0
2013-04-30 10:20:00,47.77,47.84,47.77,47.8,11600.0,35.7072,35.7595,35.7072,35.7296,11600.0
2013-04-30 10:25:00,47.8,47.81,47.77,47.81,5400.0,35.7296,35.737,35.7072,35.737,5400.0
2013-04-30 10:30:00,47.79,47.92,47.78,47.91,9100.0,35.7221,35.8193,35.7146,35.8118,9100.0
2013-04-30 10:35:00,47.94,48.02,47.94,48.0,7200.0,35.8342,35.894,35.8342,35.8791,7200.0
2013-04-30 10:40:00,47.99,48.02,47.98,47.98,6900.0,35.8716,35.894,35.8641,35.8641,6900.0
2013-04-30 10:45:00,47.98,48.02,47.97,47.99,6400.0,35.8641,35.894,35.8566,35.8716,6400.0
2013-04-30 10:50:00,48.01,48.01,47.98,48.0,4900.0,35.8865,35.8865,35.8641,35.8791,4900.0
2013-04-30 10:55:00,47.98,48.01,47.98,47.98,4800.0,35.8641,35.8865,35.8641,35.8641,4800.0
2013-04-30 11:00:00,47.99,47.99,47.93,47.93,6100.0,35.8716,35.8716,35.8267,35.8267,6100.0
2013-04-30 11:05:00,47.93,47.96,47.93,47.96,4400.0,35.8267,35.8492,35.8267,35.8492,4400.0
2013-04-30 11:10:00,47.96,47.96,47.92,47.92,5800.0,35.8492,35.8492,35.8193,35.8193,5800.0
2013-04-30 11:15:00,47.91,47.91,47.87,47.88,5100.0,35.8118,35.8118,35.7819,35.7894,5100.0
2013-04-30 11:20:00,47.87,47.89,47.86,47.89,6500.0,35.7819,35.7968,35.7744,35.7968,6500.0
2013-04-30 11:25:00,47.89,47.97,47.87,47.96,11900.0,35.7968,35.8566,35.7819,35.8492,11900.0
2013-04-30 11:30:00,47.96,48.13,47.96,48.08,22600.0,35.8492,35.9762,35.8492,35.9389,22600.0
2013-04-30 11:35:00,48.09,48.18,48.09,48.18,3200.0,35.9463,36.0136,35.9463,36.0136,3200.0
2013-04-30 11:40:00,48.19,48.2,48.17,48.17,20100.0,36.0211,36.0286,36.0061,36.0061,20100.0
2013-04-30 11:45:00,48.18,48.21,48.15,48.17,34000.0,36.0136,36.036,35.9912,36.0061,34000.0
2013-04-30 11:50:00,48.19,48.22,48.18,48.2,19500.0,36.0211,36.0435,36.0136,36.0286,19500.0
2013-04-30 11:55:00,48.21,48.21,48.17,48.17,8700.0,36.036,36.036,36.0061,36.0061,8700.0
2013-04-30 12:00:00,48.19,48.19,48.18,48.19,6400.0,36.0211,36.0211,36.0136,36.0211,6400.0
2013-04-30 12:05:00,48.2,48.2,48.17,48.18,5900.0,36.0286,36.0286,36.0061,36.0136,5900.0
2013-04-30 12:10:00,48.17,48.19,48.16,48.17,6500.0,36.0061,36.0211,35.9987,36.0061,6500.0
2013-04-30 12:15:00,48.16,48.16,48.13,48.15,4000.0,35.9987,35.9987,35.9762,35.9912,4000.0
2013-04-30 12:20:00,48.16,48.2,48.14,48.18,10100.0,35.9987,36.0286,35.9837,36.0136,10100.0
2013-04-30 12:25:00,48.19,48.19,48.17,48.17,5700.0,36.0211,36.0211,36.0061,36.0061,5700.0
2013-04-30 12:30:00,48.18,48.2,48.18,48.18,5200.0,36.0136,36.0286,36.0136,36.0136,5200.0
2013-04-30 12:35:00,48.19,48.22,48.18,48.22,6500.0,36.0211,36.0435,36.0136,36.0435,6500.0
2013-04-30 12:40:00,48.22,48.28,48.22,48.27,4100.0,36.0435,36.0884,36.0435,36.0809,4100.0
2013-04-30 12:45:00,48.28,48.34,48.28,48.34,18400.0,36.0884,36.1332,36.0884,36.1332,18400.0
2013-04-30 12:50:00,48.34,48.37,48.33,48.34,17600.0,36.1332,36.1556,36.1257,36.1332,17600.0
2013-04-30 12:55:00,48.33,48.36,48.32,48.35,7300.0,36.1257,36.1482,36.1183,36.1407,7300.0
2013-04-30 13:00:00,48.34,48.36,48.31,48.32,7800.0,36.1332,36.1482,36.1108,36.1183,7800.0
2013-04-30 13:05:00,48.32,48.36,48.3,48.34,9800.0,36.1183,36.1482,36.1033,36.1332,9800.0
2013-04-30 13:10:00,48.34,48.34,48.31,48.32,10500.0,36.1332,36.1332,36.1108,36.1183,10500.0
2013-04-30 13:15:00,48.32,48.34,48.3,48.34,9300.0,36.1183,36.1332,36.1033,36.1332,9300.0
2013-04-30 13:20:00,48.35,48.36,48.32,48.35,7300.0,36.1407,36.1482,36.1183,36.1407,7300.0
2013-04-30 13:25:00,48.35,48.36,48.34,48.36,21000.0,36.1407,36.1482,36.1332,36.1482,21000.0
2013-04-30 13:30:00,48.36,48.37,48.29,48.29,9300.0,36.1482,36.1556,36.0958,36.0958,9300.0
2013-04-30 13:35:00,48.29,48.31,48.25,48.26,12400.0,36.0958,36.1108,36.0659,36.0734,12400.0
2013-04-30 13:40:00,48.27,48.27,48.25,48.26,5700.0,36.0809,36.0809,36.0659,36.0734,5700.0
2013-04-30 13:45:00,48.25,48.26,48.21,48.21,9000.0,36.0659,36.0734,36.036,36.036,9000.0
2013-04-30 13:50:00,48.21,48.22,48.15,48.16,13300.0,36.036,36.0435,35.9912,35.9987,13300.0
2013-04-30 13:55:00,48.16,48.16,48.12,48.12,6300.0,35.9987,35.9987,35.9688,35.9688,6300.0
2013-04-30 14:00:00,48.13,48.13,47.99,47.99,23700.0,35.9762,35.9762,35.8716,35.8716,23700.0
2013-04-30 14:05:00,48.01,48.03,47.96,47.96,16100.0,35.8865,35.9015,35.8492,35.8492,16100.0
2013-04-30 14:10:00,47.96,48.0,47.95,48.0,14800.0,35.8492,35.8791,35.8417,35.8791,14800.0
2013-04-30 14:15:00,48.0,48.01,47.96,47.98,11900.0,35.8791,35.8865,35.8492,35.8641,11900.0
2013-04-30 14:20:00,47.97,47.99,47.96,47.98,7300.0,35.8566,35.8716,35.8492,35.8641,7300.0
2013-04-30 14:25:00,47.97,48.0,47.97,47.97,8200.0,35.8566,35.8791,35.8566,35.8566,8200.0
2013-04-30 14:30:00,47.98,47.99,47.96,47.96,6700.0,35.8641,35.8716,35.8492,35.8492,6700.0
2013-04-30 14:35:00,47.95,48.0,47.92,47.94,19500.0,35.8417,35.8791,35.8193,35.8342,19500.0
2013-04-30 14:40:00,47.94,47.98,47.94,47.97,8100.0,35.8342,35.8641,35.8342,35.8566,8100.0
2013-04-30 14:45:00,47.96,47.97,47.91,47.93,15200.0,35.8492,35.8566,35.8118,35.8267,15200.0
2013-04-30 14:50:00,47.92,47.93,47.9,47.91,10700.0,35.8193,35.8267,35.8043,35.8118,10700.0
2013-04-30 14:55:00,47.92,47.94,47.9,47.92,6700.0,35.8193,35.8342,35.8043,35.8193,6700.0
2013-04-30 15:00:00,47.92,47.92,47.9,47.9,12600.0,35.8193,35.8193,35.8043,35.8043,12600.0
2013-04-30 15:05:00,47.91,47.91,47.79,47.79,34700.0,35.8118,35.8118,35.7221,35.7221,34700.0
2013-04-30 15:10:00,47.79,47.79,47.7,47.71,34600.0,35.7221,35.7221,35.6548,35.6623,34600.0
2013-04-30 15:15:00,47.71,47.72,47.69,47.7,35700.0,35.6623,35.6698,35.6474,35.6548,35700.0
2013-04-30 15:20:00,47.7,47.75,47.7,47.74,10100.0,35.6548,35.6922,35.6548,35.6847,10100.0
2013-04-30 15:25:00,47.74,47.78,47.74,47.78,14000.0,35.6847,35.7146,35.6847,35.7146,14000.0
2013-04-30 15:30:00,47.77,47.8,47.77,47.78,15400.0,35.7072,35.7296,35.7072,35.7146,15400.0
2013-04-30 15:35:00,47.78,47.91,47.78,47.9,18500.0,35.7146,35.8118,35.7146,35.8043,18500.0
2013-04-30 15:40:00,47.91,47.96,47.9,47.96,20700.0,35.8118,35.8492,35.8043,35.8492,20700.0
2013-04-30 15:45:00,47.96,48.03,47.96,48.01,45800.0,35.8492,35.9015,35.8492,35.8865,45800.0
2013-04-30 15:50:00,48.02,48.05,48.01,48.04,41200.0,35.894,35.9164,35.8865,35.909,41200.0
2013-04-30 15:55:00,48.04,48.11,48.03,48.1,96000.0,35.909,35.9613,35.9015,35.9538,96000.0
2013-05-01 09:30:00,47.88,48.47,47.77,47.84,23800.0,35.7894,36.2304,35.7072,35.7595,23800.0
2013-05-01 09:35:00,47.78,47.99,47.76,47.99,10500.0,35.7146,35.8716,35.6997,35.8716,10500.0
2013-05-01 09:40:00,47.95,47.98,47.86,47.89,63900.0,35.8417,35.8641,35.7744,35.7968,63900.0
2013-05-01 09:45:00,47.91,47.92,47.74,47.87,38800.0,35.8118,35.8193,35.6847,35.7819,38800.0
2013-05-01 09:50:00,47.87,47.9,47.79,47.9,12600.0,35.7819,35.8043,35.7221,35.8043,12600.0
2013-05-01 09:55:00,47.84,47.96,47.84,47.92,50300.0,35.7595,35.8492,35.7595,35.8193,50300.0
2013-05-01 10:00:00,47.85,47.95,47.85,47.85,30900.0,35.7669,35.8417,35.7669,35.7669,30900.0
2013-05-01 10:05:00,47.85,47.91,47.83,47.85,106900.0,35.7669,35.8118,35.752,35.7669,106900.0
2013-05-01 10:10:00,47.84,47.92,47.84,47.91,106400.0,35.7595,35.8193,35.7595,35.8118,106400.0
2013-05-01 10:15:00,47.91,48.11,47.91,48.07,70500.0,35.8118,35.9613,35.8118,35.9314,70500.0
2013-05-01 10:20:00,48.07,48.2,48.06,48.18,55400.0,35.9314,36.0286,35.9239,36.0136,55400.0
2013-05-01 10:25:00,48.2,48.22,48.09,48.13,24200.0,36.0286,36.0435,35.9463,35.9762,24200.0
2013-05-01 10:30:00,48.12,48.12,47.97,48.0,25500.0,35.9688,35.9688,35.8566,35.8791,25500.0
2013-05-01 10:35:00,48.0,48.03,47.86,47.92,16600.0,35.8791,35.9015,35.7744,35.8193,16600.0
2013-05-01 10:40:00,47.96,47.99,47.94,47.98,22200.0,35.8492,35.8716,35.8342,35.8641,22200.0
2013-05-01 10:45:00,47.97,48.03,47.89,47.94,30300.0,35.8566,35.9015,35.7968,35.8342,30300.0
2013-05-01 10:50:00,47.95,48.09,47.94,48.09,22800.0,35.8417,35.9463,35.8342,35.9463,22800.0
2013-05-01 10:55:00,48.11,48.11,48.04,48.07,13300.0,35.9613,35.9613,35.909,35.9314,13300.0
2013-05-01 11:00:00,48.06,48.08,47.92,47.92,9000.0,35.9239,35.9389,35.8193,35.8193,9000.0
2013-05-01 11:05:00,47.92,47.99,47.92,47.98,3700.0,35.8193,35.8716,35.8193,35.8641,3700.0
2013-05-01 11:10:00,47.97,48.01,47.96,47.97,18200.0,35.8566,35.8865,35.8492,35.8566,18200.0
2013-05-01 11:15:00,47.98,48.01,47.95,48.0,15600.0,35.8641,35.8865,35.8417,35.8791,15600.0
2013-05-01 11:20:00,48.0,48.02,47.96,47.96,13900.0,35.8791,35.894,35.8492,35.8492,13900.0
2013-05-01 11:25:00,47.96,47.99,47.95,47.98,5500.0,35.8492,35.8716,35.8417,35.8641,5500.0
2013-05-01 11:30:00,47.99,48.0,47.96,48.0,3000.0,35.8716,35.8791,35.8492,35.8791,3000.0
2013-05-01 11:35:00,47.99,48.0,47.96,47.99,4700.0,35.8716,35.8791,35.8492,35.8716,4700.0
2013-05-01 11:40:00,47.99,48.0,47.97,47.99,5600.0,35.8716,35.8791,35.8566,35.8716,5600.0
2013-05-01 11:45:00,48.0,48.02,47.93,48.0,70100.0,35.8791,35.894,35.8267,35.8791,70100.0
2013-05-01 11:50:00,47.99,48.08,47.99,48.08,7200.0,35.8716,35.9389,35.8716,35.9389,7200.0
2013-05-01 11:55:00,48.07,48.09,48.06,48.07,4900.0,35.9314,35.9463,35.9239,35.9314,4900.0
2013-05-01 12:00:00,48.08,48.1,48.05,48.05,8800.0,35.9389,35.9538,35.9164,35.9164,8800.0
2013-05-01 12:05:00,48.06,48.08,48.06,48.07,7300.0,35.9239,35.9389,35.9239,35.9314,7300.0
2013-05-01 12:10:00,48.05,48.06,48.0,48.03,4800.0,35.9164,35.9239,35.8791,35.9015,4800.0
2013-05-01 12:15:00,48.06,48.08,48.06,48.07,4400.0,35.9239,35.9389,35.9239,35.9314,4400.0
2013-05-01 12:20:00,48.07,48.08,48.05,48.08,4000.0,35.9314,35.9389,35.9164,35.9389,4000.0
2013-05-01 12:25:00,48.08,48.09,48.06,48.07,4700.0,35.9389,35.9463,35.9239,35.9314,4700.0
2013-05-01 12:30:00,48.07,48.1,48.05,48.05,5500.0,35.9314,35.9538,35.9164,35.9164,5500.0
2013-05-01 12:35:00,48.04,48.04,48.03,48.04,1400.0,35.909,35.909,35.9015,35.909,1400.0
2013-05-01 12:40:00,48.02,48.07,48.02,48.06,2900.0,35.894,35.9314,35.894,35.9239,2900.0
2013-05-01 12:45:00,48.06,48.14,48.06,48.1,17900.0,35.9239,35.9837,35.9239,35.9538,17900.0
2013-05-01 12:50:00,48.11,48.14,48.11,48.14,4100.0,35.9613,35.9837,35.9613,35.9837,4100.0
2013-05-01 12:55:00,48.12,48.13,48.09,48.09,9000.0,35.9688,35.9762,35.9463,35.9463,9000.0
2013-05-01 13:00:00,48.09,48.11,48.07,48.07,5000.0,35.9463,35.9613,35.9314,35.9314,5000.0
2013-05-01 13:05:00,48.06,48.07,48.01,48.01,6600.0,35.9239,35.9314,35.8865,35.8865,6600.0
2013-05-01 13:10:00,48.0,48.03,48.0,48.01,9900.0,35.8791,35.9015,35.8791,35.8865,9900.0
2013-05-01 13:15:00,48.01,48.01,47.95,47.96,7700.0,35.8865,35.8865,35.8417,35.8492,7700.0
2013-05-01 13:20:00,47.96,47.96,47.91,47.94,18100.0,35.8492,35.8492,35.8118,35.8342,18100.0
2013-05-01 13:25:00,47.94,48.05,47.93,48.02,51900.0,35.8342,35.9164,35.8267,35.894,51900.0
2013-05-01 13:30:00,48.03,48.05,47.98,47.99,9100.0,35.9015,35.9164,35.8641,35.8716,9100.0
2013-05-01 13:35:00,48.0,48.0,47.95,47.96,3200.0,35.8791,35.8791,35.8417,35.8492,3200.0
2013-05-01 13:40:00,47.96,48.01,47.93,47.97,9800.0,35.8492,35.8865,35.8267,35.8566,9800.0
2013-05-01 13:45:00,47.98,47.99,47.96,47.96,12800.0,35.8641,35.8716,35.8492,35.8492,12800.0
2013-05-01 13:50:00,47.98,47.99,47.95,47.97,10200.0,35.8641,35.8716,35.8417,35.8566,10200.0
2013-05-01 13:55:00,47.98,48.02,47.97,48.02,5000.0,35.8641,35.894,35.8566,35.894,5000.0
2013-05-01 14:00:00,48.02,48.06,48.0,48.0,13200.0,35.894,35.9239,35.8791,35.8791,13200.0
2013-05-01 14:05:00,48.0,48.02,47.98,48.02,16100.0,35.8791,35.894,35.8641,35.894,16100.0
2013-05-01 14:10:00,48.0,48.01,47.94,47.97,7900.0,35.8791,35.8865,35.8342,35.8566,7900.0
2013-05-01 14:15:00,47.98,48.0,47.94,47.98,7000.0,35.8641,35.8791,35.8342,35.8641,7000.0
2013-05-01 14:20:00,48.0,48.02,47.97,48.0,30200.0,35.8791,35.894,35.8566,35.8791,30200.0
2013-05-01 14:25:00,48.02,48.05,48.0,48.03,14200.0,35.894,35.9164,35.8791,35.9015,14200.0
2013-05-01 14:30:00,48.02,48.03,47.99,48.03,11400.0,35.894,35.9015,35.8716,35.9015,11400.0
2013-05-01 14:35:00,48.03,48.03,47.98,48.02,8200.0,35.9015,35.9015,35.8641,35.894,8200.0
2013-05-01 14:40:00,47.99,47.99,47.93,47.94,13300.0,35.8716,35.8716,35.8267,35.8342,13300.0
2013-05-01 14:45:00,47.93,47.94,47.86,47.88,19300.0,35.8267,35.8342,35.7744,35.7894,19300.0
2013-05-01 14:50:00,47.88,47.93,47.87,47.92,17500.0,35.7894,35.8267,35.7819,35.8193,17500.0
2013-05-01 14:55:00,47.91,47.92,47.88,47.89,8200.0,35.8118,35.8193,35.7894,35.7968,8200.0
2013-05-01 15:00:00,47.89,47.95,47.83,47.93,23300.0,35.7968,35.8417,35.752,35.8267,23300.0
2013-05-01 15:05:00,47.92,47.97,47.9,47.91,22300.0,35.8193,35.8566,35.8043,35.8118,22300.0
2013-05-01 15:10:00,47.91,47.95,47.91,47.92,21900.0,35.8118,35.8417,35.8118,35.8193,21900.0
2013-05-01 15:15:00,47.9,47.93,47.88,47.91,22000.0,35.8043,35.8267,35.7894,35.8118,22000.0
2013-05-01 15:20:00,47.91,47.93,47.86,47.87,24500.0,35.8118,35.8267,35.7744,35.7819,24500.0
2013-05-01 15:25:00,47.87,47.91,47.83,47.87,17900.0,35.7819,35.8118,35.752,35.7819,17900.0
2013-05-01 15:30:00,47.86,47.88,47.85,47.85,13300.0,35.7744,35.7894,35.7669,35.7669,13300.0
2013-05-01 15:35:00,47.85,47.87,47.82,47.83,10200.0,35.7669,35.7819,35.7445,35.752,10200.0
2013-05-01 15:40:00,47.83,47.84,47.76,47.76,19000.0,35.752,35.7595,35.6997,35.6997,19000.0
2013-05-01 15:45:00,47.76,47.86,47.76,47.84,23700.0,35.6997,35.7744,35.6997,35.7595,23700.0
2013-05-01 15:50:00,47.84,47.86,47.78,47.82,26600.0,35.7595,35.7744,35.7146,35.7445,26600.0
2013-05-01 15:55:00,47.82,47.83,47.8,47.8,53700.0,35.7445,35.752,35.7296,35.7296,53700.0
2013-05-02 09:30:00,47.8,48.01,47.8,47.86,5100.0,35.7296,35.8865,35.7296,35.7744,5100.0
2013-05-02 09:35:00,47.97,48.19,47.97,48.19,4000.0,35.8566,36.0211,35.8566,36.0211,4000.0
2013-05-02 09:40:00,48.27,48.33,48.18,48.31,6700.0,36.0809,36.1257,36.0136,36.1108,6700.0
2013-05-02 09:45:00,48.28,48.36,48.23,48.32,7000.0,36.0884,36.1482,36.051,36.1183,7000.0
2013-05-02 09:50:00,48.27,48.3,48.23,48.26,5500.0,36.0809,36.1033,36.051,36.0734,5500.0
2013-05-02 09:55:00,48.22,48.29,48.21,48.23,7100.0,36.0435,36.0958,36.036,36.051,7100.0
2013-05-02 10:00:00,48.21,48.27,48.19,48.25,42400.0,36.036,36.0809,36.0211,36.0659,42400.0
2013-05-02 10:05:00,48.26,48.27,48.25,48.26,24800.0,36.0734,36.0809,36.0659,36.0734,24800.0
2013-05-02 10:10:00,48.27,48.29,48.22,48.24,14000.0,36.0809,36.0958,36.0435,36.0585,14000.0
2013-05-02 10:15:00,48.26,48.3,48.26,48.3,17500.0,36.0734,36.1033,36.0734,36.1033,17500.0
2013-05-02 10:20:00,48.3,48.33,48.28,48.3,12000.0,36.1033,36.1257,36.0884,36.1033,12000.0
2013-05-02 10:25:00,48.3,48.3,48.26,48.3,6900.0,36.1033,36.1033,36.0734,36.1033,6900.0
2013-05-02 10:30:00,48.29,48.33,48.28,48.32,10700.0,36.0958,36.1257,36.0884,36.1183,10700.0
2013-05-02 10:35:00,48.35,48.35,48.31,48.31,5600.0,36.1407,36.1407,36.1108,36.1108,5600.0
2013-05-02 10:40:00,48.32,48.36,48.3,48.33,9500.0,36.1183,36.1482,36.1033,36.1257,9500.0
2013-05-02 10:45:00,48.34,48.38,48.33,48.35,7100.0,36.1332,36.1631,36.1257,36.1407,7100.0
2013-05-02 10:50:00,48.34,48.42,48.34,48.41,10500.0,36.1332,36.193,36.1332,36.1855,10500.0
2013-05-02 10:55:00,48.39,48.41,48.37,48.37,4200.0,36.1706,36.1855,36.1556,36.1556,4200.0
2013-05-02 11:00:00,48.38,48.41,48.38,48.41,6100.0,36.1631,36.1855,36.1631,36.1855,6100.0
2013-05-02 11:05:00,48.43,48.49,48.41,48.44,17000.0,36.2005,36.2453,36.1855,36.208,17000.0
2013-05-02 11:10:00,48.44,48.56,48.44,48.55,13800.0,36.208,36.2977,36.208,36.2902,13800.0
2013-05-02 11:15:00,48.54,48.62,48.54,48.59,18000.0,36.2827,36.3425,36.2827,36.3201,18000.0
2013-05-02 11:20:00,48.6,48.63,48.57,48.62,9500.0,36.3276,36.35,36.3051,36.3425,9500.0
2013-05-02 11:25:00,48.62,48.62,48.58,48.61,5300.0,36.3425,36.3425,36.3126,36.335,5300.0
2013-05-02 11:30:00,48.6,48.62,48.54,48.56,6200.0,36.3276,36.3425,36.2827,36.2977,6200.0
2013-05-02 11:35:00,48.58,48.61,48.58,48.61,4200.0,36.3126,36.335,36.3126,36.335,4200.0
2013-05-02 11:40:00,48.61,48.68,48.61,48.68,14000.0,36.335,36.3874,36.335,36.3874,14000.0
2013-05-02 11:45:00,48.67,48.85,48.67,48.83,38400.0,36.3799,36.5144,36.3799,36.4995,38400.0
2013-05-02 11:50:00,48.82,48.9,48.81,48.86,34200.0,36.492,36.5518,36.4845,36.5219,34200.0
2013-05-02 11:55:00,48.84,48.87,48.81,48.85,19200.0,36.507,36.5294,36.4845,36.5144,19200.0
2013-05-02 12:00:00,48.86,48.95,48.83,48.84,77700.0,36.5219,36.5892,36.4995,36.507,77700.0
2013-05-02 12:05:00,48.84,48.86,48.81,48.82,6900.0,36.507,36.5219,36.4845,36.492,6900.0
2013-05-02 12:10:00,48.82,48.85,48.82,48.84,7400.0,36.492,36.5144,36.492,36.507,7400.0
2013-05-02 12:15:00,48.84,48.86,48.82,48.84,5300.0,36.507,36.5219,36.492,36.507,5300.0
2013-05-02 12:20:00,48.82,48.84,48.82,48.83,5100.0,36.492,36.507,36.492,36.4995,5100.0
2013-05-02 12:25:00,48.83,48.83,48.79,48.81,10400.0,36.4995,36.4995,36.4696,36.4845,10400.0
2013-05-02 12:30:00,48.81,48.83,48.78,48.79,7900.0,36.4845,36.4995,36.4621,36.4696,7900.0
2013-05-02 12:35:00,48.81,48.81,48.58,48.68,90600.0,36.4845,36.4845,36.3126,36.3874,90600.0
2013-05-02 12:40:00,48.66,48.68,48.65,48.67,7400.0,36.3724,36.3874,36.3649,36.3799,7400.0
2013-05-02 12:45:00,48.65,48.68,48.65,48.67,8900.0,36.3649,36.3874,36.3649,36.3799,8900.0
2013-05-02 12:50:00,48.67,48.68,48.66,48.67,9300.0,36.3799,36.3874,36.3724,36.3799,9300.0
2013-05-02 12:55:00,48.66,48.68,48.66,48.67,6600.0,36.3724,36.3874,36.3724,36.3799,6600.0
2013-05-02 13:00:00,48.68,48.69,48.66,48.66,3800.0,36.3874,36.3948,36.3724,36.3724,3800.0
2013-05-02 13:05:00,48.68,48.76,48.68,48.75,14100.0,36.3874,36.4472,36.3874,36.4397,14100.0
2013-05-02 13:10:00,48.76,48.76,48.69,48.71,10900.0,36.4472,36.4472,36.3948,36.4098,10900.0
2013-05-02 13:15:00,48.71,48.72,48.7,48.71,4200.0,36.4098,36.4173,36.4023,36.4098,4200.0
2013-05-02 13:20:00,48.71,48.73,48.69,48.7,6200.0,36.4098,36.4247,36.3948,36.4023,6200.0
2013-05-02 13:25:00,48.71,48.72,48.7,48.71,4200.0,36.4098,36.4173,36.4023,36.4098,4200.0
2013-05-02 13:30:00,48.7,48.74,48.7,48.71,9800.0,36.4023,36.4322,36.4023,36.4098,9800.0
2013-05-02 13:35:00,48.72,48.73,48.7,48.71,6000.0,36.4173,36.4247,36.4023,36.4098,6000.0
2013-05-02 13:40:00,48.72,48.75,48.71,48.72,9800.0,36.4173,36.4397,36.4098,36.4173,9800.0
2013-05-02 13:45:00,48.71,48.74,48.71,48.72,5400.0,36.4098,36.4322,36.4098,36.4173,5400.0
2013-05-02 13:50:00,48.72,48.72,48.7,48.72,3100.0,36.4173,36.4173,36.4023,36.4173,3100.0
2013-05-02 13:55:00,48.71,48.72,48.7,48.71,4800.0,36.4098,36.4173,36.4023,36.4098,4800.0
2013-05-02 14:00:00,48.72,48.8,48.72,48.8,32400.0,36.4173,36.4771,36.4173,36.4771,32400.0
2013-05-02 14:05:00,48.81,48.82,48.77,48.77,11700.0,36.4845,36.492,36.4546,36.4546,11700.0
2013-05-02 14:10:00,48.77,48.81,48.73,48.73,11600.0,36.4546,36.4845,36.4247,36.4247,11600.0
2013-05-02 14:15:00,48.74,48.77,48.73,48.76,7000.0,36.4322,36.4546,36.4247,36.4472,7000.0
2013-05-02 14:20:00,48.76,48.78,48.74,48.76,11100.0,36.4472,36.4621,36.4322,36.4472,11100.0
2013-05-02 14:25:00,48.76,48.79,48.75,48.78,8900.0,36.4472,36.4696,36.4397,36.4621,8900.0
2013-05-02 14:30:00,48.79,48.81,48.78,48.81,7900.0,36.4696,36.4845,36.4621,36.4845,7900.0
2013-05-02 14:35:00,48.81,48.82,48.79,48.8,7900.0,36.4845,36.492,36.4696,36.4771,7900.0
2013-05-02 14:40:00,48.8,48.81,48.79,48.79,10300.0,36.4771,36.4845,36.4696,36.4696,10300.0
2013-05-02 14:45:00,48.8,48.85,48.78,48.84,31100.0,36.4771,36.5144,36.4621,36.507,31100.0
2013-05-02 14:50:00,48.83,48.9,48.81,48.82,22000.0,36.4995,36.5518,36.4845,36.492,22000.0
2013-05-02 14:55:00,48.82,48.82,48.78,48.79,34500.0,36.492,36.492,36.4621,36.4696,34500.0
2013-05-02 15:00:00,48.8,48.8,48.77,48.77,8700.0,36.4771,36.4771,36.4546,36.4546,8700.0
2013-05-02 15:05:00,48.77,48.77,48.72,48.73,18400.0,36.4546,36.4546,36.4173,36.4247,18400.0
2013-05-02 15:10:00,48.74,48.75,48.71,48.74,46800.0,36.4322,36.4397,36.4098,36.4322,46800.0
2013-05-02 15:15:00,48.74,48.74,48.71,48.71,9900.0,36.4322,36.4322,36.4098,36.4098,9900.0
2013-05-02 15:20:00,48.71,48.73,48.67,48.68,18700.0,36.4098,36.4247,36.3799,36.3874,18700.0
2013-05-02 15:25:00,48.68,48.68,48.63,48.64,12500.0,36.3874,36.3874,36.35,36.3575,12500.0
2013-05-02 15:30:00,48.64,48.67,48.63,48.65,31800.0,36.3575,36.3799,36.35,36.3649,31800.0
2013-05-02 15:35:00,48.66,48.7,48.64,48.66,14400.0,36.3724,36.4023,36.3575,36.3724,14400.0
2013-05-02 15:40:00,48.66,48.67,48.64,48.65,12300.0,36.3724,36.3799,36.3575,36.3649,12300.0
2013-05-02 15:45:00,48.65,48.65,48.63,48.64,20000.0,36.3649,36.3649,36.35,36.3575,20000.0
2013-05-02 15:50:00,48.64,48.65,48.63,48.65,13400.0,36.3575,36.3649,36.35,36.3649,13400.0
2013-05-02 15:55:00,48.64,48.68,48.63,48.67,65600.0,36.3575,36.3874,36.35,36.3799,65600.0
2013-05-03 09:30:00,49.18,49.5,49.14,49.37,56000.0,36.7611,37.0003,36.7312,36.9031,56000.0
2013-05-03 09:35:00,49.31,49.6,49.31,49.56,26900.0,36.8583,37.075,36.8583,37.0451,26900.0
2013-05-03 09:40:00,49.57,49.59,49.52,49.58,14400.0,37.0526,37.0676,37.0152,37.0601,14400.0
2013-05-03 09:45:00,49.57,49.87,49.57,49.87,43700.0,37.0526,37.2769,37.0526,37.2769,43700.0
2013-05-03 09:50:00,49.87,49.96,49.87,49.91,34700.0,37.2769,37.3441,37.2769,37.3068,34700.0
2013-05-03 09:55:00,49.91,50.08,49.9,50.07,52100.0,37.3068,37.4338,37.2993,37.4264,52100.0
2013-05-03 10:00:00,50.08,50.16,50.07,50.12,44000.0,37.4338,37.4936,37.4264,37.4637,44000.0
2013-05-03 10:05:00,50.11,50.13,50.08,50.11,16300.0,37.4563,37.4712,37.4338,37.4563,16300.0
2013-05-03 10:10:00,50.11,50.11,49.94,49.95,34800.0,37.4563,37.4563,37.3292,37.3367,34800.0
2013-05-03 10:15:00,49.95,49.96,49.75,49.79,17000.0,37.3367,37.3441,37.1872,37.2171,17000.0
2013-05-03 10:20:00,49.79,49.81,49.73,49.77,100500.0,37.2171,37.232,37.1722,37.2021,100500.0
2013-05-03 10:25:00,49.78,49.83,49.77,49.8,19500.0,37.2096,37.247,37.2021,37.2245,19500.0
2013-05-03 10:30:00,49.8,49.84,49.76,49.76,28700.0,37.2245,37.2544,37.1946,37.1946,28700.0
2013-05-03 10:35:00,49.75,49.75,49.68,49.7,12800.0,37.1872,37.1872,37.1348,37.1498,12800.0
2013-05-03 10:40:00,49.7,49.75,49.69,49.73,12200.0,37.1498,37.1872,37.1423,37.1722,12200.0
2013-05-03 10:45:00,49.73,49.74,49.71,49.73,3600.0,37.1722,37.1797,37.1573,37.1722,3600.0
2013-05-03 10:50:00,49.72,49.74,49.69,49.72,9500.0,37.1647,37.1797,37.1423,37.1647,9500.0
2013-05-03 10:55:00,49.73,49.73,49.7,49.7,4600.0,37.1722,37.1722,37.1498,37.1498,4600.0
2013-05-03 11:00:00,49.71,49.72,49.7,49.71,4900.0,37.1573,37.1647,37.1498,37.1573,4900.0
2013-05-03 11:05:00,49.71,49.72,49.67,49.67,7900.0,37.1573,37.1647,37.1274,37.1274,7900.0
2013-05-03 11:10:00,49.68,49.69,49.62,49.62,11000.0,37.1348,37.1423,37.09,37.09,11000.0
2013-05-03 11:15:00,49.63,49.66,49.62,49.63,7200.0,37.0975,37.1199,37.09,37.0975,7200.0
2013-05-03 11:20:00,49.65,49.66,49.64,49.65,5100.0,37.1124,37.1199,37.1049,37.1124,5100.0
2013-05-03 11:25:00,49.64,49.66,49.63,49.65,10400.0,37.1049,37.1199,37.0975,37.1124,10400.0
2013-05-03 11:30:00,49.65,49.72,49.65,49.69,7400.0,37.1124,37.1647,37.1124,37.1423,7400.0
2013-05-03 11:35:00,49.7,49.7,49.64,49.64,7300.0,37.1498,37.1498,37.1049,37.1049,7300.0
2013-05-03 11:40:00,49.64,49.66,49.63,49.63,4900.0,37.1049,37.1199,37.0975,37.0975,4900.0
2013-05-03 11:45:00,49.62,49.63,49.59,49.59,14000.0,37.09,37.0975,37.0676,37.0676,14000.0
2013-05-03 11:50:00,49.6,49.61,49.58,49.59,4500.0,37.075,37.0825,37.0601,37.0676,4500.0
2013-05-03 11:55:00,49.58,49.59,49.56,49.56,22100.0,37.0601,37.0676,37.0451,37.0451,22100.0
2013-05-03 12:00:00,49.55,49.57,49.55,49.56,5500.0,37.0377,37.0526,37.0377,37.0451,5500.0
2013-05-03 12:05:00,49.56,49.57,49.55,49.55,9800.0,37.0451,37.0526,37.0377,37.0377,9800.0
2013-05-03 12:10:00,49.57,49.57,49.55,49.56,6100.0,37.0526,37.0526,37.0377,37.0451,6100.0
2013-05-03 12:15:00,49.56,49.57,49.56,49.57,2900.0,37.0451,37.0526,37.0451,37.0526,2900.0
2013-05-03 12:20:00,49.55,49.55,49.53,49.54,8300.0,37.0377,37.0377,37.0227,37.0302,8300.0
2013-05-03 12:25:00,49.55,49.57,49.54,49.56,7900.0,37.0377,37.0526,37.0302,37.0451,7900.0
2013-05-03 12:30:00,49.55,49.58,49.54,49.55,18500.0,37.0377,37.0601,37.0302,37.0377,18500.0
2013-05-03 12:35:00,49.54,49.54,49.45,49.45,19900.0,37.0302,37.0302,36.9629,36.9629,19900.0
2013-05-03 12:40:00,49.45,49.48,49.45,49.48,11000.0,36.9629,36.9853,36.9629,36.9853,11000.0
2013-05-03 12:45:00,49.49,49.58,49.48,49.57,15400.0,36.9928,37.0601,36.9853,37.0526,15400.0
2013-05-03 12:50:00,49.59,49.62,49.56,49.58,10000.0,37.0676,37.09,37.0451,37.0601,10000.0
2013-05-03 12:55:00,49.57,49.61,49.56,49.59,3800.0,37.0526,37.0825,37.0451,37.0676,3800.0
2013-05-03 13:00:00,49.58,49.63,49.58,49.63,10500.0,37.0601,37.0975,37.0601,37.0975,10500.0
2013-05-03 13:05:00,49.61,49.63,49.6,49.62,4500.0,37.0825,37.0975,37.075,37.09,4500.0
2013-05-03 13:10:00,49.63,49.66,49.63,49.64,7900.0,37.0975,37.1199,37.0975,37.1049,7900.0
2013-05-03 13:15:00,49.65,49.65,49.58,49.59,5100.0,37.1124,37.1124,37.0601,37.0676,5100.0
2013-05-03 13:20:00,49.59,49.62,49.58,49.59,10100.0,37.0676,37.09,37.0601,37.0676,10100.0
2013-05-03 13:25:00,49.59,49.6,49.57,49.59,10300.0,37.0676,37.075,37.0526,37.0676,10300.0
2013-05-03 13:30:00,49.58,49.61,49.58,49.6,5800.0,37.0601,37.0825,37.0601,37.075,5800.0
2013-05-03 13:35:00,49.6,49.61,49.58,49.6,11500.0,37.075,37.0825,37.0601,37.075,11500.0
2013-05-03 13:40:00,49.6,49.61,49.58,49.59,11600.0,37.075,37.0825,37.0601,37.0676,11600.0
2013-05-03 13:45:00,49.59,49.62,49.59,49.59,5800.0,37.0676,37.09,37.0676,37.0676,5800.0
2013-05-03 13:50:00,49.6,49.6,49.57,49.58,7400.0,37.075,37.075,37.0526,37.0601,7400.0
2013-05-03 13:55:00,49.58,49.6,49.57,49.59,6600.0,37.0601,37.075,37.0526,37.0676,6600.0
2013-05-03 14:00:00,49.59,49.61,49.58,49.61,5700.0,37.0676,37.0825,37.0601,37.0825,5700.0
2013-05-03 14:05:00,49.6,49.61,49.58,49.61,5300.0,37.075,37.0825,37.0601,37.0825,5300.0
2013-05-03 14:10:00,49.61,49.66,49.61,49.66,12900.0,37.0825,37.1199,37.0825,37.1199,12900.0
2013-05-03 14:15:00,49.65,49.66,49.64,49.66,3700.0,37.1124,37.1199,37.1049,37.1199,3700.0
2013-05-03 14:20:00,49.69,49.75,49.68,49.73,24700.0,37.1423,37.1872,37.1348,37.1722,24700.0
2013-05-03 14:25:00,49.74,49.83,49.73,49.82,23900.0,37.1797,37.247,37.1722,37.2395,23900.0
2013-05-03 14:30:00,49.82,49.83,49.7,49.7,15800.0,37.2395,37.247,37.1498,37.1498,15800.0
2013-05-03 14:35:00,49.72,49.72,49.7,49.7,6000.0,37.1647,37.1647,37.1498,37.1498,6000.0
2013-05-03 14:40:00,49.7,49.71,49.68,49.69,12800.0,37.1498,37.1573,37.1348,37.1423,12800.0
2013-05-03 14:45:00,49.68,49.68,49.63,49.63,10700.0,37.1348,37.1348,37.0975,37.0975,10700.0
2013-05-03 14:50:00,49.63,49.64,49.62,49.62,7200.0,37.0975,37.1049,37.09,37.09,7200.0
2013-05-03 14:55:00,49.62,49.63,49.59,49.61,11700.0,37.09,37.0975,37.0676,37.0825,11700.0
2013-05-03 15:00:00,49.59,49.69,49.59,49.69,37600.0,37.0676,37.1423,37.0676,37.1423,37600.0
2013-05-03 15:05:00,49.68,49.7,49.67,49.68,12500.0,37.1348,37.1498,37.1274,37.1348,12500.0
2013-05-03 15:10:00,49.67,49.68,49.67,49.68,12700.0,37.1274,37.1348,37.1274,37.1348,12700.0
2013-05-03 15:15:00,49.67,49.69,49.67,49.67,16900.0,37.1274,37.1423,37.1274,37.1274,16900.0
2013-05-03 15:20:00,49.68,49.68,49.67,49.68,8100.0,37.1348,37.1348,37.1274,37.1348,8100.0
2013-05-03 15:25:00,49.67,49.72,49.67,49.72,25700.0,37.1274,37.1647,37.1274,37.1647,25700.0
2013-05-03 15:30:00,49.72,49.72,49.7,49.7,11900.0,37.1647,37.1647,37.1498,37.1498,11900.0
2013-05-03 15:35:00,49.7,49.74,49.7,49.72,15200.0,37.1498,37.1797,37.1498,37.1647,15200.0
2013-05-03 15:40:00,49.72,49.79,49.71,49.79,27500.0,37.1647,37.2171,37.1573,37.2171,27500.0
2013-05-03 15:45:00,49.79,49.81,49.79,49.8,26800.0,37.2171,37.232,37.2171,37.2245,26800.0
2013-05-03 15:50:00,49.79,49.81,49.78,49.79,29400.0,37.2171,37.232,37.2096,37.2171,29400.0
2013-05-03 15:55:00,49.79,49.79,49.75,49.75,65400.0,37.2171,37.2171,37.1872,37.1872,65400.0
2013-05-06 09:30:00,49.69,49.81,49.64,49.66,9100.0,37.1423,37.232,37.1049,37.1199,9100.0
2013-05-06 09:35:00,49.76,49.88,49.74,49.75,13900.0,37.1946,37.2843,37.1797,37.1872,13900.0
2013-05-06 09:40:00,49.77,49.82,49.73,49.77,7700.0,37.2021,37.2395,37.1722,37.2021,7700.0
2013-05-06 09:45:00,49.8,49.81,49.6,49.64,15600.0,37.2245,37.232,37.075,37.1049,15600.0
2013-05-06 09:50:00,49.62,49.68,49.57,49.57,21700.0,37.09,37.1348,37.0526,37.0526,21700.0
2013-05-06 09:55:00,49.53,49.55,49.43,49.49,23900.0,37.0227,37.0377,36.948,36.9928,23900.0
2013-05-06 10:00:00,49.46,49.57,49.46,49.52,15900.0,36.9704,37.0526,36.9704,37.0152,15900.0
2013-05-06 10:05:00,49.55,49.63,49.52,49.59,13400.0,37.0377,37.0975,37.0152,37.0676,13400.0
2013-05-06 10:10:00,49.62,49.67,49.56,49.58,9100.0,37.09,37.1274,37.0451,37.0601,9100.0
2013-05-06 10:15:00,49.59,49.6,49.46,49.47,10700.0,37.0676,37.075,36.9704,36.9779,10700.0
2013-05-06 10:20:00,49.47,49.53,49.47,49.49,4300.0,36.9779,37.0227,36.9779,36.9928,4300.0
2013-05-06 10:25:00,49.47,49.55,49.47,49.53,3400.0,36.9779,37.0377,36.9779,37.0227,3400.0
2013-05-06 10:30:00,49.52,49.53,49.42,49.42,22100.0,37.0152,37.0227,36.9405,36.9405,22100.0
2013-05-06 10:35:00,49.44,49.48,49.42,49.47,3300.0,36.9554,36.9853,36.9405,36.9779,3300.0
2013-05-06 10:40:00,49.46,49.46,49.43,49.46,1400.0,36.9704,36.9704,36.948,36.9704,1400.0
2013-05-06 10:45:00,49.45,49.46,49.44,49.44,1000.0,36.9629,36.9704,36.9554,36.9554,1000.0
2013-05-06 10:50:00,49.43,49.43,49.42,49.43,3300.0,36.948,36.948,36.9405,36.948,3300.0
2013-05-06 10:55:00,49.43,49.43,49.36,49.38,9200.0,36.948,36.948,36.8956,36.9106,9200.0
2013-05-06 11:00:00,49.38,49.47,49.36,49.47,3000.0,36.9106,36.9779,36.8956,36.9779,3000.0
2013-05-06 11:05:00,49.46,49.48,49.44,49.45,4600.0,36.9704,36.9853,36.9554,36.9629,4600.0
2013-05-06 11:10:00,49.47,49.57,49.47,49.57,14500.0,36.9779,37.0526,36.9779,37.0526,14500.0
2013-05-06 11:15:00,49.59,49.64,49.55,49.64,10300.0,37.0676,37.1049,37.0377,37.1049,10300.0
2013-05-06 11:20:00,49.64,49.7,49.63,49.69,6700.0,37.1049,37.1498,37.0975,37.1423,6700.0
2013-05-06 11:25:00,49.66,49.75,49.65,49.74,32000.0,37.1199,37.1872,37.1124,37.1797,32000.0
2013-05-06 11:30:00,49.73,49.77,49.64,49.68,16900.0,37.1722,37.2021,37.1049,37.1348,16900.0
2013-05-06 11:35:00,49.67,49.72,49.67,49.71,2100.0,37.1274,37.1647,37.1274,37.1573,2100.0
2013-05-06 11:40:00,49.71,49.71,49.66,49.68,900.0,37.1573,37.1573,37.1199,37.1348,900.0
2013-05-06 11:45:00,49.71,49.76,49.71,49.74,3900.0,37.1573,37.1946,37.1573,37.1797,3900.0
2013-05-06 11:50:00,49.74,49.76,49.73,49.75,2600.0,37.1797,37.1946,37.1722,37.1872,2600.0
2013-05-06 11:55:00,49.73,49.81,49.73,49.81,1200.0,37.1722,37.232,37.1722,37.232,1200.0
2013-05-06 12:00:00,49.82,49.82,49.76,49.76,2800.0,37.2395,37.2395,37.1946,37.1946,2800.0
2013-05-06 12:05:00,49.76,49.78,49.7,49.7,8200.0,37.1946,37.2096,37.1498,37.1498,8200.0
2013-05-06 12:10:00,49.73,49.74,49.69,49.69,2600.0,37.1722,37.1797,37.1423,37.1423,2600.0
2013-05-06 12:15:00,49.7,49.74,49.67,49.71,10900.0,37.1498,37.1797,37.1274,37.1573,10900.0
2013-05-06 12:20:00,49.7,49.7,49.67,49.68,1700.0,37.1498,37.1498,37.1274,37.1348,1700.0
2013-05-06 12:25:00,49.67,49.69,49.66,49.66,3200.0,37.1274,37.1423,37.1199,37.1199,3200.0
2013-05-06 12:30:00,49.66,49.71,49.66,49.7,800.0,37.1199,37.1573,37.1199,37.1498,800.0
2013-05-06 12:35:00,49.71,49.73,49.7,49.7,6600.0,37.1573,37.1722,37.1498,37.1498,6600.0
2013-05-06 12:40:00,49.71,49.73,49.68,49.72,8300.0,37.1573,37.1722,37.1348,37.1647,8300.0
2013-05-06 12:45:00,49.73,49.77,49.73,49.76,4000.0,37.1722,37.2021,37.1722,37.1946,4000.0
2013-05-06 12:50:00,49.76,49.76,49.75,49.75,2200.0,37.1946,37.1946,37.1872,37.1872,2200.0
2013-05-06 12:55:00,49.75,49.77,49.73,49.75,2800.0,37.1872,37.2021,37.1722,37.1872,2800.0
2013-05-06 13:00:00,49.76,49.76,49.74,49.75,1100.0,37.1946,37.1946,37.1797,37.1872,1100.0
2013-05-06 13:05:00,49.76,49.79,49.76,49.76,4300.0,37.1946,37.2171,37.1946,37.1946,4300.0
2013-05-06 13:10:00,49.75,49.78,49.75,49.75,4000.0,37.1872,37.2096,37.1872,37.1872,4000.0
2013-05-06 13:15:00,49.75,49.78,49.75,49.76,2200.0,37.1872,37.2096,37.1872,37.1946,2200.0
2013-05-06 13:20:00,49.76,49.78,49.76,49.77,2800.0,37.1946,37.2096,37.1946,37.2021,2800.0
2013-05-06 13:25:00,49.76,49.8,49.76,49.78,6100.0,37.1946,37.2245,37.1946,37.2096,6100.0
2013-05-06 13:30:00,49.78,49.82,49.78,49.8,7400.0,37.2096,37.2395,37.2096,37.2245,7400.0
2013-05-06 13:35:00,49.8,49.83,49.79,49.81,5600.0,37.2245,37.247,37.2171,37.232,5600.0
2013-05-06 13:40:00,49.8,49.81,49.79,49.81,1300.0,37.2245,37.232,37.2171,37.232,1300.0
2013-05-06 13:45:00,49.81,49.81,49.79,49.8,4900.0,37.232,37.232,37.2171,37.2245,4900.0
2013-05-06 13:50:00,49.8,49.84,49.79,49.84,6900.0,37.2245,37.2544,37.2171,37.2544,6900.0
2013-05-06 13:55:00,49.83,49.87,49.82,49.86,6200.0,37.247,37.2769,37.2395,37.2694,6200.0
2013-05-06 14:00:00,49.88,49.95,49.85,49.94,13900.0,37.2843,37.3367,37.2619,37.3292,13900.0
2013-05-06 14:05:00,49.95,50.0,49.95,49.99,23400.0,37.3367,37.374,37.3367,37.3666,23400.0
2013-05-06 14:10:00,50.0,50.0,49.97,49.99,5300.0,37.374,37.374,37.3516,37.3666,5300.0
2013-05-06 14:15:00,50.0,50.02,49.97,50.0,24900.0,37.374,37.389,37.3516,37.374,24900.0
2013-05-06 14:20:00,50.01,50.03,49.98,50.0,3800.0,37.3815,37.3965,37.3591,37.374,3800.0
2013-05-06 14:25:00,50.01,50.04,50.0,50.0,5000.0,37.3815,37.4039,37.374,37.374,5000.0
2013-05-06 14:30:00,50.0,50.01,49.99,50.0,8000.0,37.374,37.3815,37.3666,37.374,8000.0
2013-05-06 14:35:00,50.02,50.02,49.98,50.01,4100.0,37.389,37.389,37.3591,37.3815,4100.0
2013-05-06 14:40:00,50.01,50.03,49.95,49.95,14100.0,37.3815,37.3965,37.3367,37.3367,14100.0
2013-05-06 14:45:00,49.96,49.97,49.92,49.94,4100.0,37.3441,37.3516,37.3142,37.3292,4100.0
2013-05-06 14:50:00,49.94,49.95,49.89,49.91,10600.0,37.3292,37.3367,37.2918,37.3068,10600.0
2013-05-06 14:55:00,49.91,49.91,49.88,49.9,4800.0,37.3068,37.3068,37.2843,37.2993,4800.0
2013-05-06 15:00:00,49.9,49.95,49.9,49.94,13400.0,37.2993,37.3367,37.2993,37.3292,13400.0
2013-05-06 15:05:00,49.94,49.95,49.83,49.86,14000.0,37.3292,37.3367,37.247,37.2694,14000.0
2013-05-06 15:10:00,49.87,49.87,49.81,49.83,12900.0,37.2769,37.2769,37.232,37.247,12900.0
2013-05-06 15:15:00,49.84,49.84,49.81,49.82,7700.0,37.2544,37.2544,37.232,37.2395,7700.0
2013-05-06 15:20:00,49.82,49.83,49.79,49.8,8100.0,37.2395,37.247,37.2171,37.2245,8100.0
2013-05-06 15:25:00,49.8,49.84,49.8,49.83,8900.0,37.2245,37.2544,37.2245,37.247,8900.0
2013-05-06 15:30:00,49.83,49.85,49.82,49.84,16500.0,37.247,37.2619,37.2395,37.2544,16500.0
2013-05-06 15:35:00,49.84,49.86,49.83,49.86,6600.0,37.2544,37.2694,37.247,37.2694,6600.0
2013-05-06 15:40:00,49.86,49.88,49.85,49.87,17100.0,37.2694,37.2843,37.2619,37.2769,17100.0
2013-05-06 15:45:00,49.86,49.87,49.78,49.82,45900.0,37.2694,37.2769,37.2096,37.2395,45900.0
2013-05-06 15:50:00,49.82,49.87,49.81,49.87,38300.0,37.2395,37.2769,37.232,37.2769,38300.0
2013-05-06 15:55:00,49.86,49.97,49.86,49.95,92500.0,37.2694,37.3516,37.2694,37.3367,92500.0
2013-05-07 09:30:00,50.06,50.13,49.96,50.12,6800.0,37.4189,37.4712,37.3441,37.4637,6800.0
2013-05-07 09:35:00,50.13,50.15,50.08,50.15,4900.0,37.4712,37.4862,37.4338,37.4862,4900.0
2013-05-07 09:40:00,50.16,50.16,50.08,50.15,8300.0,37.4936,37.4936,37.4338,37.4862,8300.0
2013-05-07 09:45:00,50.15,50.19,50.15,50.19,9700.0,37.4862,37.5161,37.4862,37.5161,9700.0
2013-05-07 09:50:00,50.18,50.23,50.16,50.17,7500.0,37.5086,37.546,37.4936,37.5011,7500.0
2013-05-07 09:55:00,50.17,50.29,50.15,50.29,45700.0,37.5011,37.5908,37.4862,37.5908,45700.0
2013-05-07 10:00:00,50.31,50.31,50.23,50.27,7000.0,37.6058,37.6058,37.546,37.5759,7000.0
2013-05-07 10:05:00,50.26,50.37,50.26,50.37,8200.0,37.5684,37.6506,37.5684,37.6506,8200.0
2013-05-07 10:10:00,50.36,50.38,50.29,50.35,25600.0,37.6431,37.6581,37.5908,37.6357,25600.0
2013-05-07 10:15:00,50.34,50.42,50.25,50.31,33300.0,37.6282,37.688,37.5609,37.6058,33300.0
2013-05-07 10:20:00,50.3,50.41,50.28,50.41,10600.0,37.5983,37.6805,37.5833,37.6805,10600.0
2013-05-07 10:25:00,50.41,50.46,50.36,50.36,19300.0,37.6805,37.7179,37.6431,37.6431,19300.0
2013-05-07 10:30:00,50.35,50.53,50.35,50.52,20600.0,37.6357,37.7702,37.6357,37.7627,20600.0
2013-05-07 10:35:00,50.52,50.63,50.51,50.6,31400.0,37.7627,37.8449,37.7552,37.8225,31400.0
2013-05-07 10:40:00,50.6,50.63,50.56,50.63,9400.0,37.8225,37.8449,37.7926,37.8449,9400.0
2013-05-07 10:45:00,50.64,50.68,50.6,50.68,10600.0,37.8524,37.8823,37.8225,37.8823,10600.0
2013-05-07 10:50:00,50.69,50.73,50.68,50.69,18000.0,37.8898,37.9197,37.8823,37.8898,18000.0
2013-05-07 10:55:00,50.69,50.73,50.63,50.65,15300.0,37.8898,37.9197,37.8449,37.8599,15300.0
2013-05-07 11:00:00,50.64,50.67,50.63,50.63,7400.0,37.8524,37.8748,37.8449,37.8449,7400.0
2013-05-07 11:05:00,50.63,50.65,50.62,50.65,5900.0,37.8449,37.8599,37.8375,37.8599,5900.0
2013-05-07 11:10:00,50.64,50.67,50.62,50.63,20500.0,37.8524,37.8748,37.8375,37.8449,20500.0
2013-05-07 11:15:00,50.63,50.63,50.51,50.52,6300.0,37.8449,37.8449,37.7552,37.7627,6300.0
2013-05-07 11:20:00,50.48,50.59,50.48,50.58,6500.0,37.7328,37.815,37.7328,37.8076,6500.0
2013-05-07 11:25:00,50.58,50.59,50.56,50.56,4900.0,37.8076,37.815,37.7926,37.7926,4900.0
2013-05-07 11:30:00,50.57,50.59,50.57,50.58,5300.0,37.8001,37.815,37.8001,37.8076,5300.0
2013-05-07 11:35:00,50.58,50.61,50.57,50.6,2900.0,37.8076,37.83,37.8001,37.8225,2900.0
2013-05-07 11:40:00,50.59,50.62,50.58,50.58,18600.0,37.815,37.8375,37.8076,37.8076,18600.0
2013-05-07 11:45:00,50.57,50.6,50.57,50.59,6700.0,37.8001,37.8225,37.8001,37.815,6700.0
2013-05-07 11:50:00,50.61,50.61,50.57,50.59,10300.0,37.83,37.83,37.8001,37.815,10300.0
2013-05-07 11:55:00,50.59,50.62,50.59,50.6,7000.0,37.815,37.8375,37.815,37.8225,7000.0
2013-05-07 12:00:00,50.6,50.61,50.59,50.6,3900.0,37.8225,37.83,37.815,37.8225,3900.0
2013-05-07 12:05:00,50.61,50.63,50.6,50.61,8300.0,37.83,37.8449,37.8225,37.83,8300.0
2013-05-07 12:10:00,50.61,50.66,50.61,50.66,2400.0,37.83,37.8674,37.83,37.8674,2400.0
2013-05-07 12:15:00,50.66,50.66,50.63,50.63,3400.0,37.8674,37.8674,37.8449,37.8449,3400.0
2013-05-07 12:20:00,50.64,50.67,50.63,50.67,9500.0,37.8524,37.8748,37.8449,37.8748,9500.0
2013-05-07 12:25:00,50.66,50.66,50.64,50.66,5700.0,37.8674,37.8674,37.8524,37.8674,5700.0
2013-05-07 12:30:00,50.65,50.67,50.61,50.65,17700.0,37.8599,37.8748,37.83,37.8599,17700.0
2013-05-07 12:35:00,50.66,50.73,50.63,50.72,8900.0,37.8674,37.9197,37.8449,37.9122,8900.0
2013-05-07 12:40:00,50.73,50.76,50.69,50.76,7000.0,37.9197,37.9421,37.8898,37.9421,7000.0
2013-05-07 12:45:00,50.75,50.77,50.73,50.75,8400.0,37.9346,37.9496,37.9197,37.9346,8400.0
2013-05-07 12:50:00,50.75,50.76,50.71,50.74,7600.0,37.9346,37.9421,37.9047,37.9272,7600.0
2013-05-07 12:55:00,50.74,50.77,50.74,50.76,21400.0,37.9272,37.9496,37.9272,37.9421,21400.0
2013-05-07 13:00:00,50.74,50.77,50.73,50.76,14800.0,37.9272,37.9496,37.9197,37.9421,14800.0
2013-05-07 13:05:00,50.75,50.81,50.75,50.81,14300.0,37.9346,37.9795,37.9346,37.9795,14300.0
2013-05-07 13:10:00,50.82,50.83,50.8,50.83,19000.0,37.987,37.9944,37.972,37.9944,19000.0
2013-05-07 13:15:00,50.82,50.88,50.82,50.88,13300.0,37.987,38.0318,37.987,38.0318,13300.0
2013-05-07 13:20:00,50.88,50.92,50.88,50.89,15000.0,38.0318,38.0617,38.0318,38.0393,15000.0
2013-05-07 13:25:00,50.9,50.93,50.9,50.93,13000.0,38.0468,38.0692,38.0468,38.0692,13000.0
2013-05-07 13:30:00,50.91,50.91,50.88,50.91,13300.0,38.0542,38.0542,38.0318,38.0542,13300.0
2013-05-07 13:35:00,50.89,50.92,50.89,50.92,7200.0,38.0393,38.0617,38.0393,38.0617,7200.0
2013-05-07 13:40:00,50.92,50.92,50.9,50.9,13200.0,38.0617,38.0617,38.0468,38.0468,13200.0
2013-05-07 13:45:00,50.91,50.91,50.88,50.89,28000.0,38.0542,38.0542,38.0318,38.0393,28000.0
2013-05-07 13:50:00,50.9,50.9,50.8,50.81,19900.0,38.0468,38.0468,37.972,37.9795,19900.0
2013-05-07 13:55:00,50.81,50.84,50.81,50.84,7700.0,37.9795,38.0019,37.9795,38.0019,7700.0
2013-05-07 14:00:00,50.83,50.85,50.82,50.83,17900.0,37.9944,38.0094,37.987,37.9944,17900.0
2013-05-07 14:05:00,50.83,50.84,50.82,50.83,3400.0,37.9944,38.0019,37.987,37.9944,3400.0
2013-05-07 14:10:00,50.84,50.86,50.83,50.86,6400.0,38.0019,38.0169,37.9944,38.0169,6400.0
2013-05-07 14:15:00,50.86,50.87,50.85,50.87,28400.0,38.0169,38.0243,38.0094,38.0243,28400.0
2013-05-07 14:20:00,50.87,50.91,50.85,50.9,23300.0,38.0243,38.0542,38.0094,38.0468,23300.0
2013-05-07 14:25:00,50.89,50.92,50.89,50.92,17100.0,38.0393,38.0617,38.0393,38.0617,17100.0
2013-05-07 14:30:00,50.91,51.02,50.91,51.01,33600.0,38.0542,38.1365,38.0542,38.129,33600.0
2013-05-07 14:35:00,51.01,51.01,50.99,51.01,11400.0,38.129,38.129,38.114,38.129,11400.0
2013-05-07 14:40:00,51.01,51.07,51.01,51.06,9000.0,38.129,38.1738,38.129,38.1664,9000.0
2013-05-07 14:45:00,51.07,51.1,51.06,51.1,9000.0,38.1738,38.1963,38.1664,38.1963,9000.0
2013-05-07 14:50:00,51.09,51.11,51.09,51.1,7800.0,38.1888,38.2037,38.1888,38.1963,7800.0
2013-05-07 14:55:00,51.09,51.14,51.09,51.11,20000.0,38.1888,38.2262,38.1888,38.2037,20000.0
2013-05-07 15:00:00,51.11,51.11,51.06,51.07,9400.0,38.2037,38.2037,38.1664,38.1738,9400.0
2013-05-07 15:05:00,51.07,51.12,51.07,51.11,18500.0,38.1738,38.2112,38.1738,38.2037,18500.0
2013-05-07 15:10:00,51.11,51.14,51.09,51.1,12900.0,38.2037,38.2262,38.1888,38.1963,12900.0
2013-05-07 15:15:00,51.1,51.12,51.06,51.06,21800.0,38.1963,38.2112,38.1664,38.1664,21800.0
2013-05-07 15:20:00,51.06,51.08,51.04,51.07,21400.0,38.1664,38.1813,38.1514,38.1738,21400.0
2013-05-07 15:25:00,51.08,51.09,51.07,51.07,19000.0,38.1813,38.1888,38.1738,38.1738,19000.0
2013-05-07 15:30:00,51.08,51.08,51.06,51.06,10600.0,38.1813,38.1813,38.1664,38.1664,10600.0
2013-05-07 15:35:00,51.07,51.09,51.04,51.05,34100.0,38.1738,38.1888,38.1514,38.1589,34100.0
2013-05-07 15:40:00,51.05,51.06,51.04,51.04,15200.0,38.1589,38.1664,38.1514,38.1514,15200.0
2013-05-07 15:45:00,51.03,51.03,50.97,50.97,28400.0,38.1439,38.1439,38.0991,38.0991,28400.0
2013-05-07 15:50:00,50.98,51.01,50.97,51.0,33200.0,38.1066,38.129,38.0991,38.1215,33200.0
2013-05-07 15:55:00,51.0,51.11,50.99,51.09,70500.0,38.1215,38.2037,38.114,38.1888,70500.0
2013-05-08 09:30:00,51.06,51.18,50.84,50.9,14100.0,38.1664,38.2561,38.0019,38.0468,14100.0
2013-05-08 09:35:00,50.9,50.95,50.88,50.95,6700.0,38.0468,38.0841,38.0318,38.0841,6700.0
2013-05-08 09:40:00,50.91,50.94,50.87,50.88,5100.0,38.0542,38.0767,38.0243,38.0318,5100.0
2013-05-08 09:45:00,50.92,51.01,50.87,51.0,15700.0,38.0617,38.129,38.0243,38.1215,15700.0
2013-05-08 09:50:00,50.97,51.19,50.97,51.18,10900.0,38.0991,38.2635,38.0991,38.2561,10900.0
2013-05-08 09:55:00,51.16,51.22,51.09,51.2,15700.0,38.2411,38.286,38.1888,38.271,15700.0
2013-05-08 10:00:00,51.21,51.28,51.14,51.14,17600.0,38.2785,38.3308,38.2262,38.2262,17600.0
2013-05-08 10:05:00,51.15,51.16,51.09,51.14,16200.0,38.2336,38.2411,38.1888,38.2262,16200.0
2013-05-08 10:10:00,51.14,51.19,51.12,51.19,14000.0,38.2262,38.2635,38.2112,38.2635,14000.0
2013-05-08 10:15:00,51.19,51.22,51.15,51.17,8100.0,38.2635,38.286,38.2336,38.2486,8100.0
2013-05-08 10:20:00,51.17,51.21,51.03,51.21,20700.0,38.2486,38.2785,38.1439,38.2785,20700.0
2013-05-08 10:25:00,51.21,51.21,51.19,51.2,7500.0,38.2785,38.2785,38.2635,38.271,7500.0
2013-05-08 10:30:00,51.2,51.27,51.2,51.27,12400.0,38.271,38.3233,38.271,38.3233,12400.0
2013-05-08 10:35:00,51.27,51.36,51.27,51.3,10200.0,38.3233,38.3906,38.3233,38.3458,10200.0
2013-05-08 10:40:00,51.3,51.41,51.29,51.35,29800.0,38.3458,38.428,38.3383,38.3831,29800.0
2013-05-08 10:45:00,51.37,51.37,51.32,51.34,6300.0,38.3981,38.3981,38.3607,38.3757,6300.0
2013-05-08 10:50:00,51.33,51.33,51.21,51.23,10600.0,38.3682,38.3682,38.2785,38.2934,10600.0
2013-05-08 10:55:00,51.2,51.2,51.14,51.16,31700.0,38.271,38.271,38.2262,38.2411,31700.0
2013-05-08 11:00:00,51.18,51.25,51.16,51.24,31200.0,38.2561,38.3084,38.2411,38.3009,31200.0
2013-05-08 11:05:00,51.23,51.24,51.19,51.24,6100.0,38.2934,38.3009,38.2635,38.3009,6100.0
2013-05-08 11:10:00,51.25,51.29,51.2,51.21,23800.0,38.3084,38.3383,38.271,38.2785,23800.0
2013-05-08 11:15:00,51.23,51.27,51.18,51.21,16500.0,38.2934,38.3233,38.2561,38.2785,16500.0
2013-05-08 11:20:00,51.2,51.22,51.16,51.19,13700.0,38.271,38.286,38.2411,38.2635,13700.0
2013-05-08 11:25:00,51.2,51.25,51.2,51.24,9900.0,38.271,38.3084,38.271,38.3009,9900.0
2013-05-08 11:30:00,51.25,51.26,51.23,51.25,8400.0,38.3084,38.3159,38.2934,38.3084,8400.0
2013-05-08 11:35:00,51.26,51.28,51.23,51.27,7200.0,38.3159,38.3308,38.2934,38.3233,7200.0
2013-05-08 11:40:00,51.26,51.29,51.26,51.28,8500.0,38.3159,38.3383,38.3159,38.3308,8500.0
2013-05-08 11:45:00,51.29,51.32,51.26,51.28,9400.0,38.3383,38.3607,38.3159,38.3308,9400.0
2013-05-08 11:50:00,51.3,51.32,51.24,51.25,12600.0,38.3458,38.3607,38.3009,38.3084,12600.0
2013-05-08 11:55:00,51.26,51.26,51.23,51.23,9400.0,38.3159,38.3159,38.2934,38.2934,9400.0
2013-05-08 12:00:00,51.22,51.26,51.2,51.21,9300.0,38.286,38.3159,38.271,38.2785,9300.0
2013-05-08 12:05:00,51.21,51.24,51.21,51.22,4800.0,38.2785,38.3009,38.2785,38.286,4800.0
2013-05-08 12:10:00,51.23,51.25,51.23,51.25,4300.0,38.2934,38.3084,38.2934,38.3084,4300.0
2013-05-08 12:15:00,51.25,51.25,51.2,51.22,15500.0,38.3084,38.3084,38.271,38.286,15500.0
2013-05-08 12:20:00,51.22,51.24,51.2,51.22,13600.0,38.286,38.3009,38.271,38.286,13600.0
2013-05-08 12:25:00,51.21,51.25,51.18,51.25,25800.0,38.2785,38.3084,38.2561,38.3084,25800.0
2013-05-08 12:30:00,51.24,51.27,51.18,51.22,18000.0,38.3009,38.3233,38.2561,38.286,18000.0
2013-05-08 12:35:00,51.22,51.25,51.21,51.23,3900.0,38.286,38.3084,38.2785,38.2934,3900.0
2013-05-08 12:40:00,51.23,51.27,51.23,51.25,7200.0,38.2934,38.3233,38.2934,38.3084,7200.0
2013-05-08 12:45:00,51.25,51.27,51.24,51.26,4600.0,38.3084,38.3233,38.3009,38.3159,4600.0
2013-05-08 12:50:00,51.26,51.26,51.22,51.22,2300.0,38.3159,38.3159,38.286,38.286,2300.0
2013-05-08 12:55:00,51.22,51.22,51.18,51.21,6600.0,38.286,38.286,38.2561,38.2785,6600.0
2013-05-08 13:00:00,51.22,51.23,51.21,51.22,2000.0,38.286,38.2934,38.2785,38.286,2000.0
2013-05-08 13:05:00,51.23,51.27,51.23,51.27,15000.0,38.2934,38.3233,38.2934,38.3233,15000.0
2013-05-08 13:10:00,51.26,51.27,51.24,51.27,4100.0,38.3159,38.3233,38.3009,38.3233,4100.0
2013-05-08 13:15:00,51.27,51.31,51.26,51.31,10100.0,38.3233,38.3532,38.3159,38.3532,10100.0
2013-05-08 13:20:00,51.31,51.32,51.27,51.28,8100.0,38.3532,38.3607,38.3233,38.3308,8100.0
2013-05-08 13:25:00,51.27,51.31,51.18,51.31,24200.0,38.3233,38.3532,38.2561,38.3532,24200.0
2013-05-08 13:30:00,51.31,51.33,51.29,51.31,19700.0,38.3532,38.3682,38.3383,38.3532,19700.0
2013-05-08 13:35:00,51.3,51.3,51.24,51.24,22400.0,38.3458,38.3458,38.3009,38.3009,22400.0
2013-05-08 13:40:00,51.26,51.27,51.22,51.24,7400.0,38.3159,38.3233,38.286,38.3009,7400.0
2013-05-08 13:45:00,51.23,51.23,51.2,51.2,6000.0,38.2934,38.2934,38.271,38.271,6000.0
2013-05-08 13:50:00,51.21,51.23,51.2,51.22,4000.0,38.2785,38.2934,38.271,38.286,4000.0
2013-05-08 13:55:00,51.21,51.22,51.2,51.21,9300.0,38.2785,38.286,38.271,38.2785,9300.0
2013-05-08 14:00:00,51.21,51.23,51.19,51.22,6700.0,38.2785,38.2934,38.2635,38.286,6700.0
2013-05-08 14:05:00,51.24,51.25,51.2,51.2,5400.0,38.3009,38.3084,38.271,38.271,5400.0
2013-05-08 14:10:00,51.2,51.24,51.2,51.24,7700.0,38.271,38.3009,38.271,38.3009,7700.0
2013-05-08 14:15:00,51.23,51.29,51.22,51.29,6900.0,38.2934,38.3383,38.286,38.3383,6900.0
2013-05-08 14:20:00,51.29,51.32,51.29,51.31,12300.0,38.3383,38.3607,38.3383,38.3532,12300.0
2013-05-08 14:25:00,51.3,51.32,51.29,51.3,4900.0,38.3458,38.3607,38.3383,38.3458,4900.0
2013-05-08 14:30:00,51.29,51.3,51.24,51.26,11900.0,38.3383,38.3458,38.3009,38.3159,11900.0
2013-05-08 14:35:00,51.26,51.27,51.21,51.24,8700.0,38.3159,38.3233,38.2785,38.3009,8700.0
2013-05-08 14:40:00,51.24,51.24,51.18,51.2,72300.0,38.3009,38.3009,38.2561,38.271,72300.0
2013-05-08 14:45:00,51.19,51.22,51.07,51.22,15300.0,38.2635,38.286,38.1738,38.286,15300.0
2013-05-08 14:50:00,51.22,51.25,51.21,51.25,6200.0,38.286,38.3084,38.2785,38.3084,6200.0
2013-05-08 14:55:00,51.26,51.3,51.21,51.3,25500.0,38.3159,38.3458,38.2785,38.3458,25500.0
2013-05-08 15:00:00,51.3,51.31,51.27,51.29,19700.0,38.3458,38.3532,38.3233,38.3383,19700.0
2013-05-08 15:05:00,51.29,51.37,51.29,51.35,17500.0,38.3383,38.3981,38.3383,38.3831,17500.0
2013-05-08 15:10:00,51.36,51.4,51.34,51.4,16000.0,38.3906,38.4205,38.3757,38.4205,16000.0
2013-05-08 15:15:00,51.4,51.49,51.4,51.48,17800.0,38.4205,38.4878,38.4205,38.4803,17800.0
2013-05-08 15:20:00,51.47,51.48,51.45,51.48,16900.0,38.4728,38.4803,38.4579,38.4803,16900.0
2013-05-08 15:25:00,51.48,51.55,51.48,51.53,19700.0,38.4803,38.5326,38.4803,38.5177,19700.0
2013-05-08 15:30:00,51.53,51.54,51.49,51.5,15500.0,38.5177,38.5252,38.4878,38.4953,15500.0
2013-05-08 15:35:00,51.5,51.51,51.45,51.49,18700.0,38.4953,38.5027,38.4579,38.4878,18700.0
2013-05-08 15:40:00,51.5,51.55,51.5,51.55,19200.0,38.4953,38.5326,38.4953,38.5326,19200.0
2013-05-08 15:45:00,51.54,51.54,51.44,51.45,34200.0,38.5252,38.5252,38.4504,38.4579,34200.0
2013-05-08 15:50:00,51.45,51.47,51.44,51.45,19000.0,38.4579,38.4728,38.4504,38.4579,19000.0
2013-05-08 15:55:00,51.45,51.55,51.44,51.53,44700.0,38.4579,38.5326,38.4504,38.5177,44700.0
2013-05-09 09:30:00,51.59,51.68,51.54,51.68,9700.0,38.5625,38.6298,38.5252,38.6298,9700.0
2013-05-09 09:35:00,51.68,51.68,51.64,51.67,3900.0,38.6298,38.6298,38.5999,38.6223,3900.0
2013-05-09 09:40:00,51.67,51.68,51.63,51.64,4300.0,38.6223,38.6298,38.5924,38.5999,4300.0
2013-05-09 09:45:00,51.65,51.71,51.63,51.64,14200.0,38.6074,38.6522,38.5924,38.5999,14200.0
2013-05-09 09:50:00,51.69,51.75,51.67,51.71,60600.0,38.6373,38.6821,38.6223,38.6522,60600.0
2013-05-09 09:55:00,51.73,51.78,51.71,51.75,9200.0,38.6672,38.7045,38.6522,38.6821,9200.0
2013-05-09 10:00:00,51.74,51.75,51.61,51.62,4500.0,38.6746,38.6821,38.5775,38.585,4500.0
2013-05-09 10:05:00,51.6,51.61,51.48,51.5,9200.0,38.57,38.5775,38.4803,38.4953,9200.0
2013-05-09 10:10:00,51.49,51.54,51.39,51.54,17400.0,38.4878,38.5252,38.413,38.5252,17400.0
2013-05-09 10:15:00,51.54,51.59,51.51,51.54,16500.0,38.5252,38.5625,38.5027,38.5252,16500.0
2013-05-09 10:20:00,51.56,51.58,51.46,51.46,9000.0,38.5401,38.5551,38.4654,38.4654,9000.0
2013-05-09 10:25:00,51.45,51.46,51.32,51.34,9900.0,38.4579,38.4654,38.3607,38.3757,9900.0
2013-05-09 10:30:00,51.35,51.39,51.35,51.36,9400.0,38.3831,38.413,38.3831,38.3906,9400.0
2013-05-09 10:35:00,51.38,51.55,51.37,51.55,11200.0,38.4056,38.5326,38.3981,38.5326,11200.0
2013-05-09 10:40:00,51.54,51.55,51.49,51.51,11000.0,38.5252,38.5326,38.4878,38.5027,11000.0
2013-05-09 10:45:00,51.49,51.54,51.47,51.48,18800.0,38.4878,38.5252,38.4728,38.4803,18800.0
2013-05-09 10:50:00,51.48,51.5,51.46,51.5,12000.0,38.4803,38.4953,38.4654,38.4953,12000.0
2013-05-09 10:55:00,51.49,51.59,51.49,51.57,15500.0,38.4878,38.5625,38.4878,38.5476,15500.0
2013-05-09 11:00:00,51.55,51.67,51.53,51.65,28900.0,38.5326,38.6223,38.5177,38.6074,28900.0
2013-05-09 11:05:00,51.66,51.75,51.64,51.74,35500.0,38.6149,38.6821,38.5999,38.6746,35500.0
2013-05-09 11:10:00,51.73,51.76,51.66,51.69,9500.0,38.6672,38.6896,38.6149,38.6373,9500.0
2013-05-09 11:15:00,51.69,51.69,51.6,51.6,2500.0,38.6373,38.6373,38.57,38.57,2500.0
2013-05-09 11:20:00,51.59,51.59,51.52,51.52,9400.0,38.5625,38.5625,38.5102,38.5102,9400.0
2013-05-09 11:25:00,51.53,51.53,51.51,51.52,2900.0,38.5177,38.5177,38.5027,38.5102,2900.0
2013-05-09 11:30:00,51.53,51.53,51.47,51.47,3100.0,38.5177,38.5177,38.4728,38.4728,3100.0
2013-05-09 11:35:00,51.45,51.47,51.44,51.46,7000.0,38.4579,38.4728,38.4504,38.4654,7000.0
2013-05-09 11:40:00,51.45,51.47,51.45,51.45,700.0,38.4579,38.4728,38.4579,38.4579,700.0
2013-05-09 11:45:00,51.44,51.44,51.41,51.43,7700.0,38.4504,38.4504,38.428,38.4429,7700.0
2013-05-09 11:50:00,51.44,51.45,51.43,51.44,2600.0,38.4504,38.4579,38.4429,38.4504,2600.0
2013-05-09 11:55:00,51.45,51.48,51.45,51.48,5400.0,38.4579,38.4803,38.4579,38.4803,5400.0
2013-05-09 12:00:00,51.48,51.48,51.46,51.48,4400.0,38.4803,38.4803,38.4654,38.4803,4400.0
2013-05-09 12:05:00,51.48,51.51,51.45,51.49,4900.0,38.4803,38.5027,38.4579,38.4878,4900.0
2013-05-09 12:10:00,51.52,51.56,51.5,51.56,9400.0,38.5102,38.5401,38.4953,38.5401,9400.0
2013-05-09 12:15:00,51.55,51.55,51.52,51.53,2700.0,38.5326,38.5326,38.5102,38.5177,2700.0
2013-05-09 12:20:00,51.52,51.57,51.5,51.57,10500.0,38.5102,38.5476,38.4953,38.5476,10500.0
2013-05-09 12:25:00,51.57,51.6,51.55,51.58,6300.0,38.5476,38.57,38.5326,38.5551,6300.0
2013-05-09 12:30:00,51.55,51.58,51.55,51.56,5600.0,38.5326,38.5551,38.5326,38.5401,5600.0
2013-05-09 12:35:00,51.55,51.55,51.52,51.52,8200.0,38.5326,38.5326,38.5102,38.5102,8200.0
2013-05-09 12:40:00,51.53,51.57,51.53,51.53,13800.0,38.5177,38.5476,38.5177,38.5177,13800.0
2013-05-09 12:45:00,51.53,51.57,51.52,51.56,10600.0,38.5177,38.5476,38.5102,38.5401,10600.0
2013-05-09 12:50:00,51.56,51.57,51.53,51.56,8700.0,38.5401,38.5476,38.5177,38.5401,8700.0
2013-05-09 12:55:00,51.57,51.62,51.54,51.62,16200.0,38.5476,38.585,38.5252,38.585,16200.0
2013-05-09 13:00:00,51.61,51.62,51.58,51.61,9000.0,38.5775,38.585,38.5551,38.5775,9000.0
2013-05-09 13:05:00,51.62,51.64,51.62,51.62,3400.0,38.585,38.5999,38.585,38.585,3400.0
2013-05-09 13:10:00,51.61,51.64,51.6,51.61,18900.0,38.5775,38.5999,38.57,38.5775,18900.0
2013-05-09 13:15:00,51.61,51.67,51.61,51.65,44800.0,38.5775,38.6223,38.5775,38.6074,44800.0
2013-05-09 13:20:00,51.64,51.67,51.64,51.64,2000.0,38.5999,38.6223,38.5999,38.5999,2000.0
2013-05-09 13:25:00,51.66,51.67,51.63,51.65,1400.0,38.6149,38.6223,38.5924,38.6074,1400.0
2013-05-09 13:30:00,51.67,51.69,51.66,51.69,3500.0,38.6223,38.6373,38.6149,38.6373,3500.0
2013-05-09 13:35:00,51.69,51.77,51.68,51.75,15800.0,38.6373,38.6971,38.6298,38.6821,15800.0
2013-05-09 13:40:00,51.77,51.84,51.75,51.84,12900.0,38.6971,38.7494,38.6821,38.7494,12900.0
2013-05-09 13:45:00,51.82,51.82,51.75,51.77,4600.0,38.7344,38.7344,38.6821,38.6971,4600.0
2013-05-09 13:50:00,51.79,51.79,51.74,51.77,20700.0,38.712,38.712,38.6746,38.6971,20700.0
2013-05-09 13:55:00,51.76,51.78,51.73,51.74,7500.0,38.6896,38.7045,38.6672,38.6746,7500.0
2013-05-09 14:00:00,51.74,51.76,51.71,51.71,5400.0,38.6746,38.6896,38.6522,38.6522,5400.0
2013-05-09 14:05:00,51.71,51.72,51.67,51.67,3300.0,38.6522,38.6597,38.6223,38.6223,3300.0
2013-05-09 14:10:00,51.67,51.72,51.67,51.69,12800.0,38.6223,38.6597,38.6223,38.6373,12800.0
2013-05-09 14:15:00,51.7,51.71,51.67,51.71,4400.0,38.6447,38.6522,38.6223,38.6522,4400.0
2013-05-09 14:20:00,51.71,51.73,51.69,51.73,3700.0,38.6522,38.6672,38.6373,38.6672,3700.0
2013-05-09 14:25:00,51.73,51.78,51.73,51.78,9500.0,38.6672,38.7045,38.6672,38.7045,9500.0
2013-05-09 14:30:00,51.77,51.77,51.74,51.74,16700.0,38.6971,38.6971,38.6746,38.6746,16700.0
2013-05-09 14:35:00,51.74,51.75,51.69,51.7,7500.0,38.6746,38.6821,38.6373,38.6447,7500.0
2013-05-09 14:40:00,51.7,51.7,51.65,51.66,13200.0,38.6447,38.6447,38.6074,38.6149,13200.0
2013-05-09 14:45:00,51.66,51.68,51.64,51.65,7100.0,38.6149,38.6298,38.5999,38.6074,7100.0
2013-05-09 14:50:00,51.64,51.64,51.56,51.59,35900.0,38.5999,38.5999,38.5401,38.5625,35900.0
2013-05-09 14:55:00,51.56,51.57,51.41,51.41,15700.0,38.5401,38.5476,38.428,38.428,15700.0
2013-05-09 15:00:00,51.42,51.42,51.29,51.32,37000.0,38.4355,38.4355,38.3383,38.3607,37000.0
2013-05-09 15:05:00,51.31,51.37,51.28,51.34,15600.0,38.3532,38.3981,38.3308,38.3757,15600.0
2013-05-09 15:10:00,51.34,51.39,51.33,51.33,11400.0,38.3757,38.413,38.3682,38.3682,11400.0
2013-05-09 15:15:00,51.32,51.42,51.32,51.35,23200.0,38.3607,38.4355,38.3607,38.3831,23200.0
2013-05-09 15:20:00,51.36,51.44,51.35,51.42,8500.0,38.3906,38.4504,38.3831,38.4355,8500.0
2013-05-09 15:25:00,51.42,51.43,51.4,51.42,9400.0,38.4355,38.4429,38.4205,38.4355,9400.0
2013-05-09 15:30:00,51.41,51.43,51.35,51.36,12500.0,38.428,38.4429,38.3831,38.3906,12500.0
2013-05-09 15:35:00,51.36,51.37,51.32,51.32,11800.0,38.3906,38.3981,38.3607,38.3607,11800.0
2013-05-09 15:40:00,51.32,51.35,51.27,51.27,20200.0,38.3607,38.3831,38.3233,38.3233,20200.0
2013-05-09 15:45:00,51.26,51.28,51.19,51.23,91300.0,38.3159,38.3308,38.2635,38.2934,91300.0
2013-05-09 15:50:00,51.24,51.27,51.21,51.25,44800.0,38.3009,38.3233,38.2785,38.3084,44800.0
2013-05-09 15:55:00,51.24,51.25,51.18,51.25,53100.0,38.3009,38.3084,38.2561,38.3084,53100.0
2013-05-10 09:30:00,51.07,51.07,50.59,50.99,94500.0,38.1738,38.1738,37.815,38.114,94500.0
2013-05-10 09:35:00,50.99,51.21,50.98,51.17,40000.0,38.114,38.2785,38.1066,38.2486,40000.0
2013-05-10 09:40:00,51.17,51.36,51.17,51.36,31100.0,38.2486,38.3906,38.2486,38.3906,31100.0
2013-05-10 09:45:00,51.33,51.47,51.32,51.43,83000.0,38.3682,38.4728,38.3607,38.4429,83000.0
2013-05-10 09:50:00,51.48,51.49,51.33,51.35,25200.0,38.4803,38.4878,38.3682,38.3831,25200.0
2013-05-10 09:55:00,51.39,51.41,51.34,51.36,12200.0,38.413,38.428,38.3757,38.3906,12200.0
2013-05-10 10:00:00,51.4,51.44,51.35,51.39,20100.0,38.4205,38.4504,38.3831,38.413,20100.0
2013-05-10 10:05:00,51.42,51.44,51.34,51.34,61300.0,38.4355,38.4504,38.3757,38.3757,61300.0
2013-05-10 10:10:00,51.37,51.57,51.37,51.52,10200.0,38.3981,38.5476,38.3981,38.5102,10200.0
2013-05-10 10:15:00,51.55,51.68,51.55,51.68,11900.0,38.5326,38.6298,38.5326,38.6298,11900.0
2013-05-10 10:20:00,51.67,51.78,51.67,51.73,23300.0,38.6223,38.7045,38.6223,38.6672,23300.0
2013-05-10 10:25:00,51.71,51.72,51.63,51.63,17800.0,38.6522,38.6597,38.5924,38.5924,17800.0
2013-05-10 10:30:00,51.62,51.64,51.55,51.55,6800.0,38.585,38.5999,38.5326,38.5326,6800.0
2013-05-10 10:35:00,51.57,51.57,51.5,51.53,12500.0,38.5476,38.5476,38.4953,38.5177,12500.0
2013-05-10 10:40:00,51.55,51.58,51.51,51.53,7600.0,38.5326,38.5551,38.5027,38.5177,7600.0
2013-05-10 10:45:00,51.54,51.56,51.49,51.51,12500.0,38.5252,38.5401,38.4878,38.5027,12500.0
2013-05-10 10:50:00,51.53,51.56,51.49,51.53,22300.0,38.5177,38.5401,38.4878,38.5177,22300.0
2013-05-10 10:55:00,51.52,51.54,51.47,51.51,8700.0,38.5102,38.5252,38.4728,38.5027,8700.0
2013-05-10 11:00:00,51.52,51.54,51.47,51.5,12800.0,38.5102,38.5252,38.4728,38.4953,12800.0
2013-05-10 11:05:00,51.5,51.54,51.47,51.47,14900.0,38.4953,38.5252,38.4728,38.4728,14900.0
2013-05-10 11:10:00,51.5,51.56,51.49,51.53,27800.0,38.4953,38.5401,38.4878,38.5177,27800.0
2013-05-10 11:15:00,51.54,51.54,51.49,51.52,22500.0,38.5252,38.5252,38.4878,38.5102,22500.0
2013-05-10 11:20:00,51.53,51.54,51.46,51.51,19000.0,38.5177,38.5252,38.4654,38.5027,19000.0
2013-05-10 11:25:00,51.51,51.54,51.48,51.49,19100.0,38.5027,38.5252,38.4803,38.4878,19100.0
2013-05-10 11:30:00,51.51,51.63,51.51,51.63,5300.0,38.5027,38.5924,38.5027,38.5924,5300.0
2013-05-10 11:35:00,51.63,51.74,51.63,51.7,6400.0,38.5924,38.6746,38.5924,38.6447,6400.0
2013-05-10 11:40:00,51.69,51.7,51.65,51.7,9200.0,38.6373,38.6447,38.6074,38.6447,9200.0
2013-05-10 11:45:00,51.7,51.7,51.65,51.67,5800.0,38.6447,38.6447,38.6074,38.6223,5800.0
2013-05-10 11:50:00,51.66,51.66,51.56,51.56,6600.0,38.6149,38.6149,38.5401,38.5401,6600.0
2013-05-10 11:55:00,51.57,51.62,51.57,51.58,4300.0,38.5476,38.585,38.5476,38.5551,4300.0
2013-05-10 12:00:00,51.6,51.65,51.6,51.64,2400.0,38.57,38.6074,38.57,38.5999,2400.0
2013-05-10 12:05:00,51.63,51.63,51.58,51.59,3000.0,38.5924,38.5924,38.5551,38.5625,3000.0
2013-05-10 12:10:00,51.6,51.65,51.6,51.65,5400.0,38.57,38.6074,38.57,38.6074,5400.0
2013-05-10 12:15:00,51.67,51.75,51.66,51.72,19100.0,38.6223,38.6821,38.6149,38.6597,19100.0
2013-05-10 12:20:00,51.73,51.76,51.73,51.75,7500.0,38.6672,38.6896,38.6672,38.6821,7500.0
2013-05-10 12:25:00,51.76,51.82,51.7,51.71,22500.0,38.6896,38.7344,38.6447,38.6522,22500.0
2013-05-10 12:30:00,51.71,51.73,51.66,51.7,22000.0,38.6522,38.6672,38.6149,38.6447,22000.0
2013-05-10 12:35:00,51.7,51.72,51.69,51.69,9700.0,38.6447,38.6597,38.6373,38.6373,9700.0
2013-05-10 12:40:00,51.69,51.83,51.69,51.82,13200.0,38.6373,38.7419,38.6373,38.7344,13200.0
2013-05-10 12:45:00,51.83,51.9,51.82,51.89,15900.0,38.7419,38.7942,38.7344,38.7868,15900.0
2013-05-10 12:50:00,51.89,51.95,51.88,51.92,15400.0,38.7868,38.8316,38.7793,38.8092,15400.0
2013-05-10 12:55:00,51.92,51.98,51.91,51.96,12700.0,38.8092,38.854,38.8017,38.8391,12700.0
2013-05-10 13:00:00,51.97,52.0,51.96,51.99,8400.0,38.8466,38.869,38.8391,38.8615,8400.0
2013-05-10 13:05:00,51.99,52.06,51.99,52.04,10400.0,38.8615,38.9138,38.8615,38.8989,10400.0
2013-05-10 13:10:00,52.06,52.14,52.06,52.09,10000.0,38.9138,38.9736,38.9138,38.9363,10000.0
2013-05-10 13:15:00,52.1,52.11,52.06,52.07,4800.0,38.9437,38.9512,38.9138,38.9213,4800.0
2013-05-10 13:20:00,52.05,52.07,52.05,52.07,2700.0,38.9064,38.9213,38.9064,38.9213,2700.0
2013-05-10 13:25:00,52.09,52.12,52.07,52.12,6100.0,38.9363,38.9587,38.9213,38.9587,6100.0
2013-05-10 13:30:00,52.12,52.13,52.08,52.12,11500.0,38.9587,38.9662,38.9288,38.9587,11500.0
2013-05-10 13:35:00,52.12,52.22,52.09,52.15,35000.0,38.9587,39.0334,38.9363,38.9811,35000.0
2013-05-10 13:40:00,52.17,52.17,52.1,52.11,4600.0,38.9961,38.9961,38.9437,38.9512,4600.0
2013-05-10 13:45:00,52.1,52.13,52.08,52.12,10200.0,38.9437,38.9662,38.9288,38.9587,10200.0
2013-05-10 13:50:00,52.11,52.13,52.08,52.08,9700.0,38.9512,38.9662,38.9288,38.9288,9700.0
2013-05-10 13:55:00,52.09,52.09,52.01,52.03,10700.0,38.9363,38.9363,38.8765,38.8914,10700.0
2013-05-10 14:00:00,52.02,52.03,52.0,52.02,10600.0,38.8839,38.8914,38.869,38.8839,10600.0
2013-05-10 14:05:00,52.03,52.05,52.01,52.02,14300.0,38.8914,38.9064,38.8765,38.8839,14300.0
2013-05-10 14:10:00,52.03,52.04,52.01,52.02,23700.0,38.8914,38.8989,38.8765,38.8839,23700.0
2013-05-10 14:15:00,52.02,52.04,52.01,52.03,13200.0,38.8839,38.8989,38.8765,38.8914,13200.0
2013-05-10 14:20:00,52.03,52.13,52.03,52.13,9700.0,38.8914,38.9662,38.8914,38.9662,9700.0
2013-05-10 14:25:00,52.13,52.15,52.13,52.13,6400.0,38.9662,38.9811,38.9662,38.9662,6400.0
2013-05-10 14:30:00,52.14,52.16,52.12,52.13,7300.0,38.9736,38.9886,38.9587,38.9662,7300.0
2013-05-10 14:35:00,52.11,52.12,52.1,52.11,2300.0,38.9512,38.9587,38.9437,38.9512,2300.0
2013-05-10 14:40:00,52.11,52.12,52.09,52.11,8000.0,38.9512,38.9587,38.9363,38.9512,8000.0
2013-05-10 14:45:00,52.11,52.15,52.11,52.12,9700.0,38.9512,38.9811,38.9512,38.9587,9700.0
2013-05-10 14:50:00,52.12,52.14,52.09,52.12,10800.0,38.9587,38.9736,38.9363,38.9587,10800.0
2013-05-10 14:55:00,52.12,52.13,52.1,52.12,10300.0,38.9587,38.9662,38.9437,38.9587,10300.0
2013-05-10 15:00:00,52.13,52.13,52.07,52.09,17500.0,38.9662,38.9662,38.9213,38.9363,17500.0
2013-05-10 15:05:00,52.09,52.13,52.09,52.12,22600.0,38.9363,38.9662,38.9363,38.9587,22600.0
2013-05-10 15:10:00,52.13,52.16,52.13,52.15,22400.0,38.9662,38.9886,38.9662,38.9811,22400.0
2013-05-10 15:15:00,52.16,52.17,52.16,52.16,7600.0,38.9886,38.9961,38.9886,38.9886,7600.0
2013-05-10 15:20:00,52.16,52.2,52.16,52.2,18400.0,38.9886,39.0185,38.9886,39.0185,18400.0
2013-05-10 15:25:00,52.19,52.21,52.19,52.19,13800.0,39.011,39.026,39.011,39.011,13800.0
2013-05-10 15:30:00,52.19,52.26,52.19,52.26,23500.0,39.011,39.0633,39.011,39.0633,23500.0
2013-05-10 15:35:00,52.27,52.32,52.25,52.31,35100.0,39.0708,39.1082,39.0559,39.1007,35100.0
2013-05-10 15:40:00,52.31,52.37,52.31,52.36,39100.0,39.1007,39.1456,39.1007,39.1381,39100.0
2013-05-10 15:45:00,52.36,52.39,52.34,52.37,42000.0,39.1381,39.1605,39.1231,39.1456,42000.0
2013-05-10 15:50:00,52.36,52.38,52.34,52.38,34000.0,39.1381,39.153,39.1231,39.153,34000.0
2013-05-10 15:55:00,52.36,52.42,52.3,52.32,106800.0,39.1381,39.1829,39.0932,39.1082,106800.0
2013-05-13 09:30:00,52.44,52.51,52.15,52.15,86400.0,39.1979,39.2502,38.9811,38.9811,86400.0
2013-05-13 09:35:00,52.19,52.39,52.19,52.34,19100.0,39.011,39.1605,39.011,39.1231,19100.0
2013-05-13 09:40:00,52.39,52.5,52.38,52.38,7800.0,39.1605,39.2427,39.153,39.153,7800.0
2013-05-13 09:45:00,52.36,52.43,52.34,52.4,16400.0,39.1381,39.1904,39.1231,39.168,16400.0
2013-05-13 09:50:00,52.39,52.44,52.32,52.36,16800.0,39.1605,39.1979,39.1082,39.1381,16800.0
2013-05-13 09:55:00,52.34,52.34,52.09,52.09,16300.0,39.1231,39.1231,38.9363,38.9363,16300.0
2013-05-13 10:00:00,52.07,52.2,52.07,52.17,22600.0,38.9213,39.0185,38.9213,38.9961,22600.0
2013-05-13 10:05:00,52.15,52.28,52.14,52.28,17900.0,38.9811,39.0783,38.9736,39.0783,17900.0
2013-05-13 10:10:00,52.3,52.3,52.23,52.26,8500.0,39.0932,39.0932,39.0409,39.0633,8500.0
2013-05-13 10:15:00,52.27,52.27,52.09,52.12,8000.0,39.0708,39.0708,38.9363,38.9587,8000.0
2013-05-13 10:20:00,52.12,52.16,52.1,52.1,12300.0,38.9587,38.9886,38.9437,38.9437,12300.0
2013-05-13 10:25:00,52.09,52.1,52.03,52.08,7100.0,38.9363,38.9437,38.8914,38.9288,7100.0
2013-05-13 10:30:00,52.06,52.09,52.02,52.05,45200.0,38.9138,38.9363,38.8839,38.9064,45200.0
2013-05-13 10:35:00,52.05,52.05,51.98,51.98,25900.0,38.9064,38.9064,38.854,38.854,25900.0
2013-05-13 10:40:00,51.98,52.03,51.96,52.0,11800.0,38.854,38.8914,38.8391,38.869,11800.0
2013-05-13 10:45:00,52.0,52.07,51.99,52.02,22000.0,38.869,38.9213,38.8615,38.8839,22000.0
2013-05-13 10:50:00,52.03,52.11,52.02,52.1,24600.0,38.8914,38.9512,38.8839,38.9437,24600.0
2013-05-13 10:55:00,52.09,52.09,52.01,52.01,8300.0,38.9363,38.9363,38.8765,38.8765,8300.0
2013-05-13 11:00:00,52.0,52.02,51.93,51.93,15000.0,38.869,38.8839,38.8167,38.8167,15000.0
2013-05-13 11:05:00,51.93,51.99,51.92,51.99,9200.0,38.8167,38.8615,38.8092,38.8615,9200.0
2013-05-13 11:10:00,51.99,52.05,51.97,52.04,4300.0,38.8615,38.9064,38.8466,38.8989,4300.0
2013-05-13 11:15:00,52.05,52.07,52.0,52.02,5600.0,38.9064,38.9213,38.869,38.8839,5600.0
2013-05-13 11:20:00,52.0,52.0,51.95,51.95,4900.0,38.869,38.869,38.8316,38.8316,4900.0
2013-05-13 11:25:00,51.95,52.0,51.92,51.98,11700.0,38.8316,38.869,38.8092,38.854,11700.0
2013-05-13 11:30:00,51.99,52.0,51.96,51.97,4200.0,38.8615,38.869,38.8391,38.8466,4200.0
2013-05-13 11:35:00,51.95,52.04,51.95,52.03,9500.0,38.8316,38.8989,38.8316,38.8914,9500.0
2013-05-13 11:40:00,52.04,52.19,52.03,52.19,9300.0,38.8989,39.011,38.8914,39.011,9300.0
2013-05-13 11:45:00,52.19,52.25,52.19,52.25,4200.0,39.011,39.0559,39.011,39.0559,4200.0
2013-05-13 11:50:00,52.25,52.37,52.25,52.37,5300.0,39.0559,39.1456,39.0559,39.1456,5300.0
2013-05-13 11:55:00,52.36,52.36,52.32,52.33,3700.0,39.1381,39.1381,39.1082,39.1157,3700.0
2013-05-13 12:00:00,52.33,52.38,52.3,52.37,5600.0,39.1157,39.153,39.0932,39.1456,5600.0
2013-05-13 12:05:00,52.39,52.47,52.39,52.45,10800.0,39.1605,39.2203,39.1605,39.2054,10800.0
2013-05-13 12:10:00,52.45,52.49,52.45,52.46,3000.0,39.2054,39.2353,39.2054,39.2128,3000.0
2013-05-13 12:15:00,52.46,52.48,52.38,52.38,8900.0,39.2128,39.2278,39.153,39.153,8900.0
2013-05-13 12:20:00,52.38,52.38,52.33,52.33,2800.0,39.153,39.153,39.1157,39.1157,2800.0
2013-05-13 12:25:00,52.32,52.33,52.24,52.24,7600.0,39.1082,39.1157,39.0484,39.0484,7600.0
2013-05-13 12:30:00,52.23,52.29,52.23,52.28,4100.0,39.0409,39.0858,39.0409,39.0783,4100.0
2013-05-13 12:35:00,52.29,52.29,52.15,52.16,3900.0,39.0858,39.0858,38.9811,38.9886,3900.0
2013-05-13 12:40:00,52.16,52.21,52.16,52.16,4200.0,38.9886,39.026,38.9886,38.9886,4200.0
2013-05-13 12:45:00,52.17,52.2,52.17,52.18,1900.0,38.9961,39.0185,38.9961,39.0035,1900.0
2013-05-13 12:50:00,52.17,52.18,52.16,52.16,3200.0,38.9961,39.0035,38.9886,38.9886,3200.0
2013-05-13 12:55:00,52.16,52.19,52.13,52.19,6700.0,38.9886,39.011,38.9662,39.011,6700.0
2013-05-13 13:00:00,52.2,52.27,52.2,52.23,6700.0,39.0185,39.0708,39.0185,39.0409,6700.0
2013-05-13 13:05:00,52.23,52.25,52.21,52.22,2000.0,39.0409,39.0559,39.026,39.0334,2000.0
2013-05-13 13:10:00,52.22,52.25,52.22,52.25,56200.0,39.0334,39.0559,39.0334,39.0559,56200.0
2013-05-13 13:15:00,52.26,52.31,52.26,52.31,3600.0,39.0633,39.1007,39.0633,39.1007,3600.0
2013-05-13 13:20:00,52.32,52.32,52.23,52.23,6700.0,39.1082,39.1082,39.0409,39.0409,6700.0
2013-05-13 13:25:00,52.23,52.23,52.13,52.13,3400.0,39.0409,39.0409,38.9662,38.9662,3400.0
2013-05-13 13:30:00,52.13,52.13,52.11,52.12,2800.0,38.9662,38.9662,38.9512,38.9587,2800.0
2013-05-13 13:35:00,52.11,52.11,52.06,52.08,5300.0,38.9512,38.9512,38.9138,38.9288,5300.0
2013-05-13 13:40:00,52.09,52.12,52.06,52.06,3300.0,38.9363,38.9587,38.9138,38.9138,3300.0
2013-05-13 13:45:00,52.05,52.11,52.05,52.1,8600.0,38.9064,38.9512,38.9064,38.9437,8600.0
2013-05-13 13:50:00,52.08,52.12,52.08,52.12,9700.0,38.9288,38.9587,38.9288,38.9587,9700.0
2013-05-13 13:55:00,52.12,52.13,52.07,52.08,7600.0,38.9587,38.9662,38.9213,38.9288,7600.0
2013-05-13 14:00:00,52.08,52.11,52.06,52.1,18100.0,38.9288,38.9512,38.9138,38.9437,18100.0
2013-05-13 14:05:00,52.11,52.13,52.09,52.11,17500.0,38.9512,38.9662,38.9363,38.9512,17500.0
2013-05-13 14:10:00,52.11,52.13,52.11,52.11,6700.0,38.9512,38.9662,38.9512,38.9512,6700.0
2013-05-13 14:15:00,52.12,52.13,52.09,52.1,11600.0,38.9587,38.9662,38.9363,38.9437,11600.0
2013-05-13 14:20:00,52.1,52.13,52.09,52.12,9000.0,38.9437,38.9662,38.9363,38.9587,9000.0
2013-05-13 14:25:00,52.12,52.13,52.11,52.12,5200.0,38.9587,38.9662,38.9512,38.9587,5200.0
2013-05-13 14:30:00,52.12,52.13,52.11,52.12,10100.0,38.9587,38.9662,38.9512,38.9587,10100.0
2013-05-13 14:35:00,52.13,52.14,52.12,52.12,11700.0,38.9662,38.9736,38.9587,38.9587,11700.0
2013-05-13 14:40:00,52.12,52.14,52.11,52.12,9000.0,38.9587,38.9736,38.9512,38.9587,9000.0
2013-05-13 14:45:00,52.12,52.16,52.12,52.15,13400.0,38.9587,38.9886,38.9587,38.9811,13400.0
2013-05-13 14:50:00,52.14,52.19,52.14,52.19,9700.0,38.9736,39.011,38.9736,39.011,9700.0
2013-05-13 14:55:00,52.19,52.22,52.18,52.22,9000.0,39.011,39.0334,39.0035,39.0334,9000.0
2013-05-13 15:00:00,52.21,52.24,52.21,52.23,12300.0,39.026,39.0484,39.026,39.0409,12300.0
2013-05-13 15:05:00,52.24,52.24,52.18,52.18,8100.0,39.0484,39.0484,39.0035,39.0035,8100.0
2013-05-13 15:10:00,52.18,52.18,52.12,52.12,22800.0,39.0035,39.0035,38.9587,38.9587,22800.0
2013-05-13 15:15:00,52.12,52.12,52.08,52.09,28300.0,38.9587,38.9587,38.9288,38.9363,28300.0
2013-05-13 15:20:00,52.09,52.11,52.08,52.09,28400.0,38.9363,38.9512,38.9288,38.9363,28400.0
2013-05-13 15:25:00,52.1,52.11,52.03,52.03,26700.0,38.9437,38.9512,38.8914,38.8914,26700.0
2013-05-13 15:30:00,52.04,52.11,52.03,52.08,33600.0,38.8989,38.9512,38.8914,38.9288,33600.0
2013-05-13 15:35:00,52.09,52.13,52.08,52.12,14400.0,38.9363,38.9662,38.9288,38.9587,14400.0
2013-05-13 15:40:00,52.12,52.17,52.12,52.15,22200.0,38.9587,38.9961,38.9587,38.9811,22200.0
2013-05-13 15:45:00,52.13,52.14,52.08,52.1,71200.0,38.9662,38.9736,38.9288,38.9437,71200.0
2013-05-13 15:50:00,52.1,52.15,52.09,52.15,33100.0,38.9437,38.9811,38.9363,38.9811,33100.0
2013-05-13 15:55:00,52.14,52.15,52.1,52.12,69200.0,38.9736,38.9811,38.9437,38.9587,69200.0
2013-05-14 09:30:00,52.13,52.33,52.13,52.26,22500.0,38.9662,39.1157,38.9662,39.0633,22500.0
2013-05-14 09:35:00,52.26,52.27,52.12,52.16,4200.0,39.0633,39.0708,38.9587,38.9886,4200.0
2013-05-14 09:40:00,52.22,52.22,52.05,52.07,12800.0,39.0334,39.0334,38.9064,38.9213,12800.0
2013-05-14 09:45:00,52.02,52.11,52.01,52.04,9200.0,38.8839,38.9512,38.8765,38.8989,9200.0
2013-05-14 09:50:00,52.04,52.14,52.04,52.1,13200.0,38.8989,38.9736,38.8989,38.9437,13200.0
2013-05-14 09:55:00,52.1,52.13,52.04,52.08,5200.0,38.9437,38.9662,38.8989,38.9288,5200.0
2013-05-14 10:00:00,52.09,52.16,52.06,52.15,5700.0,38.9363,38.9886,38.9138,38.9811,5700.0
2013-05-14 10:05:00,52.15,52.21,52.13,52.14,11500.0,38.9811,39.026,38.9662,38.9736,11500.0
2013-05-14 10:10:00,52.15,52.19,52.14,52.16,9300.0,38.9811,39.011,38.9736,38.9886,9300.0
2013-05-14 10:15:00,52.17,52.18,52.15,52.16,3100.0,38.9961,39.0035,38.9811,38.9886,3100.0
2013-05-14 10:20:00,52.15,52.21,52.15,52.21,18300.0,38.9811,39.026,38.9811,39.026,18300.0
2013-05-14 10:25:00,52.21,52.21,52.19,52.2,10800.0,39.026,39.026,39.011,39.0185,10800.0
2013-05-14 10:30:00,52.21,52.25,52.21,52.25,7400.0,39.026,39.0559,39.026,39.0559,7400.0
2013-05-14 10:35:00,52.24,52.3,52.23,52.28,7000.0,39.0484,39.0932,39.0409,39.0783,7000.0
2013-05-14 10:40:00,52.27,52.29,52.25,52.27,9400.0,39.0708,39.0858,39.0559,39.0708,9400.0
2013-05-14 10:45:00,52.27,52.29,52.26,52.29,6300.0,39.0708,39.0858,39.0633,39.0858,6300.0
2013-05-14 10:50:00,52.29,52.32,52.29,52.31,9500.0,39.0858,39.1082,39.0858,39.1007,9500.0
2013-05-14 10:55:00,52.31,52.31,52.28,52.29,10600.0,39.1007,39.1007,39.0783,39.0858,10600.0
2013-05-14 11:00:00,52.29,52.3,52.26,52.29,5400.0,39.0858,39.0932,39.0633,39.0858,5400.0
2013-05-14 11:05:00,52.27,52.29,52.27,52.27,5600.0,39.0708,39.0858,39.0708,39.0708,5600.0
2013-05-14 11:10:00,52.26,52.32,52.26,52.31,4300.0,39.0633,39.1082,39.0633,39.1007,4300.0
2013-05-14 11:15:00,52.31,52.32,52.29,52.3,10800.0,39.1007,39.1082,39.0858,39.0932,10800.0
2013-05-14 11:20:00,52.3,52.32,52.3,52.3,8600.0,39.0932,39.1082,39.0932,39.0932,8600.0
2013-05-14 11:25:00,52.3,52.33,52.28,52.28,7900.0,39.0932,39.1157,39.0783,39.0783,7900.0
2013-05-14 11:30:00,52.28,52.32,52.26,52.27,13300.0,39.0783,39.1082,39.0633,39.0708,13300.0
2013-05-14 11:35:00,52.27,52.29,52.24,52.24,5600.0,39.0708,39.0858,39.0484,39.0484,5600.0
2013-05-14 11:40:00,52.25,52.3,52.25,52.26,12200.0,39.0559,39.0932,39.0559,39.0633,12200.0
2013-05-14 11:45:00,52.27,52.28,52.21,52.22,6700.0,39.0708,39.0783,39.026,39.0334,6700.0
2013-05-14 11:50:00,52.23,52.26,52.21,52.24,5200.0,39.0409,39.0633,39.026,39.0484,5200.0
2013-05-14 11:55:00,52.25,52.28,52.25,52.27,6500.0,39.0559,39.0783,39.0559,39.0708,6500.0
2013-05-14 12:00:00,52.26,52.31,52.25,52.31,2300.0,39.0633,39.1007,39.0559,39.1007,2300.0
2013-05-14 12:05:00,52.3,52.31,52.28,52.28,3100.0,39.0932,39.1007,39.0783,39.0783,3100.0
2013-05-14 12:10:00,52.27,52.33,52.25,52.33,4300.0,39.0708,39.1157,39.0559,39.1157,4300.0
2013-05-14 12:15:00,52.33,52.33,52.28,52.33,23900.0,39.1157,39.1157,39.0783,39.1157,23900.0
2013-05-14 12:20:00,52.32,52.36,52.29,52.33,20900.0,39.1082,39.1381,39.0858,39.1157,20900.0
2013-05-14 12:25:00,52.32,52.36,52.32,52.34,6600.0,39.1082,39.1381,39.1082,39.1231,6600.0
2013-05-14 12:30:00,52.34,52.34,52.31,52.32,4000.0,39.1231,39.1231,39.1007,39.1082,4000.0
2013-05-14 12:35:00,52.31,52.33,52.3,52.33,3500.0,39.1007,39.1157,39.0932,39.1157,3500.0
2013-05-14 12:40:00,52.33,52.35,52.28,52.28,5700.0,39.1157,39.1306,39.0783,39.0783,5700.0
2013-05-14 12:45:00,52.29,52.29,52.27,52.28,2800.0,39.0858,39.0858,39.0708,39.0783,2800.0
2013-05-14 12:50:00,52.28,52.29,52.26,52.26,3300.0,39.0783,39.0858,39.0633,39.0633,3300.0
2013-05-14 12:55:00,52.25,52.25,52.18,52.18,7600.0,39.0559,39.0559,39.0035,39.0035,7600.0
2013-05-14 13:00:00,52.19,52.19,52.12,52.14,17800.0,39.011,39.011,38.9587,38.9736,17800.0
2013-05-14 13:05:00,52.14,52.15,52.13,52.13,4700.0,38.9736,38.9811,38.9662,38.9662,4700.0
2013-05-14 13:10:00,52.15,52.2,52.14,52.2,8600.0,38.9811,39.0185,38.9736,39.0185,8600.0
2013-05-14 13:15:00,52.2,52.29,52.2,52.27,11200.0,39.0185,39.0858,39.0185,39.0708,11200.0
2013-05-14 13:20:00,52.27,52.29,52.27,52.28,3400.0,39.0708,39.0858,39.0708,39.0783,3400.0
2013-05-14 13:25:00,52.28,52.3,52.28,52.3,4600.0,39.0783,39.0932,39.0783,39.0932,4600.0
2013-05-14 13:30:00,52.3,52.3,52.25,52.26,8600.0,39.0932,39.0932,39.0559,39.0633,8600.0
2013-05-14 13:35:00,52.26,52.3,52.26,52.28,3800.0,39.0633,39.0932,39.0633,39.0783,3800.0
2013-05-14 13:40:00,52.28,52.33,52.27,52.33,10700.0,39.0783,39.1157,39.0708,39.1157,10700.0
2013-05-14 13:45:00,52.33,52.37,52.33,52.36,13700.0,39.1157,39.1456,39.1157,39.1381,13700.0
2013-05-14 13:50:00,52.36,52.4,52.35,52.36,10900.0,39.1381,39.168,39.1306,39.1381,10900.0
2013-05-14 13:55:00,52.34,52.38,52.32,52.38,9500.0,39.1231,39.153,39.1082,39.153,9500.0
2013-05-14 14:00:00,52.39,52.4,52.32,52.32,15700.0,39.1605,39.168,39.1082,39.1082,15700.0
2013-05-14 14:05:00,52.33,52.35,52.31,52.31,6200.0,39.1157,39.1306,39.1007,39.1007,6200.0
2013-05-14 14:10:00,52.3,52.34,52.29,52.3,9600.0,39.0932,39.1231,39.0858,39.0932,9600.0
2013-05-14 14:15:00,52.3,52.31,52.25,52.25,10900.0,39.0932,39.1007,39.0559,39.0559,10900.0
2013-05-14 14:20:00,52.26,52.29,52.26,52.27,4700.0,39.0633,39.0858,39.0633,39.0708,4700.0
2013-05-14 14:25:00,52.29,52.3,52.22,52.22,11500.0,39.0858,39.0932,39.0334,39.0334,11500.0
2013-05-14 14:30:00,52.23,52.24,52.21,52.21,13400.0,39.0409,39.0484,39.026,39.026,13400.0
2013-05-14 14:35:00,52.22,52.31,52.21,52.26,36400.0,39.0334,39.1007,39.026,39.0633,36400.0
2013-05-14 14:40:00,52.26,52.26,52.23,52.26,12600.0,39.0633,39.0633,39.0409,39.0633,12600.0
2013-05-14 14:45:00,52.26,52.28,52.25,52.28,12800.0,39.0633,39.0783,39.0559,39.0783,12800.0
2013-05-14 14:50:00,52.27,52.28,52.22,52.22,14500.0,39.0708,39.0783,39.0334,39.0334,14500.0
2013-05-14 14:55:00,52.24,52.24,52.21,52.23,11800.0,39.0484,39.0484,39.026,39.0409,11800.0
2013-05-14 15:00:00,52.22,52.25,52.22,52.25,22300.0,39.0334,39.0559,39.0334,39.0559,22300.0
2013-05-14 15:05:00,52.25,52.3,52.22,52.27,39300.0,39.0559,39.0932,39.0334,39.0708,39300.0
2013-05-14 15:10:00,52.26,52.34,52.25,52.32,34200.0,39.0633,39.1231,39.0559,39.1082,34200.0
2013-05-14 15:15:00,52.32,52.42,52.3,52.41,15600.0,39.1082,39.1829,39.0932,39.1755,15600.0
2013-05-14 15:20:00,52.42,52.46,52.37,52.38,25300.0,39.1829,39.2128,39.1456,39.153,25300.0
2013-05-14 15:25:00,52.38,52.38,52.35,52.36,12300.0,39.153,39.153,39.1306,39.1381,12300.0
2013-05-14 15:30:00,52.35,52.41,52.35,52.4,16200.0,39.1306,39.1755,39.1306,39.168,16200.0
2013-05-14 15:35:00,52.41,52.47,52.41,52.45,16600.0,39.1755,39.2203,39.1755,39.2054,16600.0
2013-05-14 15:40:00,52.46,52.46,52.41,52.43,14400.0,39.2128,39.2128,39.1755,39.1904,14400.0
2013-05-14 15:45:00,52.43,52.53,52.43,52.52,29400.0,39.1904,39.2652,39.1904,39.2577,29400.0
2013-05-14 15:50:00,52.52,52.53,52.49,52.52,31400.0,39.2577,39.2652,39.2353,39.2577,31400.0
2013-05-14 15:55:00,52.51,52.52,52.49,52.52,40300.0,39.2502,39.2577,39.2353,39.2577,40300.0
2013-05-15 09:30:00,52.31,52.47,52.24,52.27,12900.0,39.1007,39.2203,39.0484,39.0708,12900.0
2013-05-15 09:35:00,52.36,52.43,52.36,52.43,3100.0,39.1381,39.1904,39.1381,39.1904,3100.0
2013-05-15 09:40:00,52.4,52.4,52.27,52.3,6300.0,39.168,39.168,39.0708,39.0932,6300.0
2013-05-15 09:45:00,52.28,52.36,52.27,52.36,10900.0,39.0783,39.1381,39.0708,39.1381,10900.0
2013-05-15 09:50:00,52.42,52.42,52.34,52.37,14300.0,39.1829,39.1829,39.1231,39.1456,14300.0
2013-05-15 09:55:00,52.35,52.4,52.33,52.34,5700.0,39.1306,39.168,39.1157,39.1231,5700.0
2013-05-15 10:00:00,52.34,52.43,52.34,52.41,6700.0,39.1231,39.1904,39.1231,39.1755,6700.0
2013-05-15 10:05:00,52.42,52.48,52.42,52.47,10100.0,39.1829,39.2278,39.1829,39.2203,10100.0
2013-05-15 10:10:00,52.44,52.44,52.36,52.39,15600.0,39.1979,39.1979,39.1381,39.1605,15600.0
2013-05-15 10:15:00,52.4,52.44,52.39,52.44,5600.0,39.168,39.1979,39.1605,39.1979,5600.0
2013-05-15 10:20:00,52.45,52.49,52.45,52.48,3800.0,39.2054,39.2353,39.2054,39.2278,3800.0
2013-05-15 10:25:00,52.48,52.58,52.48,52.53,7900.0,39.2278,39.3025,39.2278,39.2652,7900.0
2013-05-15 10:30:00,52.52,52.67,52.52,52.66,12300.0,39.2577,39.3698,39.2577,39.3623,12300.0
2013-05-15 10:35:00,52.66,52.73,52.66,52.73,5000.0,39.3623,39.4147,39.3623,39.4147,5000.0
2013-05-15 10:40:00,52.73,52.77,52.67,52.67,11000.0,39.4147,39.4446,39.3698,39.3698,11000.0
2013-05-15 10:45:00,52.69,52.74,52.67,52.73,5100.0,39.3848,39.4221,39.3698,39.4147,5100.0
2013-05-15 10:50:00,52.72,52.77,52.72,52.77,6600.0,39.4072,39.4446,39.4072,39.4446,6600.0
2013-05-15 10:55:00,52.77,52.81,52.76,52.81,2400.0,39.4446,39.4745,39.4371,39.4745,2400.0
2013-05-15 11:00:00,52.81,52.93,52.8,52.93,9600.0,39.4745,39.5642,39.467,39.5642,9600.0
2013-05-15 11:05:00,52.93,52.96,52.91,52.95,9300.0,39.5642,39.5866,39.5492,39.5791,9300.0
2013-05-15 11:10:00,52.95,52.98,52.94,52.97,7700.0,39.5791,39.6015,39.5716,39.594,7700.0
2013-05-15 11:15:00,52.98,53.02,52.98,53.0,11200.0,39.6015,39.6314,39.6015,39.6165,11200.0
2013-05-15 11:20:00,52.99,53.02,52.99,53.0,2800.0,39.609,39.6314,39.609,39.6165,2800.0
2013-05-15 11:25:00,53.01,53.03,52.98,53.0,17700.0,39.6239,39.6389,39.6015,39.6165,17700.0
2013-05-15 11:30:00,53.0,53.0,52.98,52.98,28600.0,39.6165,39.6165,39.6015,39.6015,28600.0
2013-05-15 11:35:00,52.98,52.98,52.92,52.93,8400.0,39.6015,39.6015,39.5567,39.5642,8400.0
2013-05-15 11:40:00,52.93,52.93,52.9,52.9,2900.0,39.5642,39.5642,39.5417,39.5417,2900.0
2013-05-15 11:45:00,52.89,52.9,52.73,52.74,25600.0,39.5343,39.5417,39.4147,39.4221,25600.0
2013-05-15 11:50:00,52.74,52.84,52.74,52.82,7300.0,39.4221,39.4969,39.4221,39.4819,7300.0
2013-05-15 11:55:00,52.83,52.83,52.76,52.8,5500.0,39.4894,39.4894,39.4371,39.467,5500.0
2013-05-15 12:00:00,52.79,52.81,52.78,52.78,5100.0,39.4595,39.4745,39.452,39.452,5100.0
2013-05-15 12:05:00,52.8,52.82,52.8,52.82,3600.0,39.467,39.4819,39.467,39.4819,3600.0
2013-05-15 12:10:00,52.82,52.88,52.82,52.87,2500.0,39.4819,39.5268,39.4819,39.5193,2500.0
2013-05-15 12:15:00,52.87,52.92,52.86,52.92,10200.0,39.5193,39.5567,39.5118,39.5567,10200.0
2013-05-15 12:20:00,52.93,52.97,52.91,52.96,8000.0,39.5642,39.594,39.5492,39.5866,8000.0
2013-05-15 12:25:00,52.96,53.01,52.94,52.99,6000.0,39.5866,39.6239,39.5716,39.609,6000.0
2013-05-15 12:30:00,52.97,52.98,52.92,52.95,11200.0,39.594,39.6015,39.5567,39.5791,11200.0
2013-05-15 12:35:00,52.96,52.99,52.95,52.98,4200.0,39.5866,39.609,39.5791,39.6015,4200.0
2013-05-15 12:40:00,52.99,52.99,52.96,52.97,1900.0,39.609,39.609,39.5866,39.594,1900.0
2013-05-15 12:45:00,52.98,52.98,52.94,52.95,4200.0,39.6015,39.6015,39.5716,39.5791,4200.0
2013-05-15 12:50:00,52.95,52.96,52.93,52.95,8700.0,39.5791,39.5866,39.5642,39.5791,8700.0
2013-05-15 12:55:00,52.95,52.95,52.91,52.93,11100.0,39.5791,39.5791,39.5492,39.5642,11100.0
2013-05-15 13:00:00,52.92,52.95,52.91,52.94,8300.0,39.5567,39.5791,39.5492,39.5716,8300.0
2013-05-15 13:05:00,52.93,52.99,52.93,52.96,2800.0,39.5642,39.609,39.5642,39.5866,2800.0
2013-05-15 13:10:00,52.96,52.99,52.95,52.97,3500.0,39.5866,39.609,39.5791,39.594,3500.0
2013-05-15 13:15:00,52.98,52.99,52.96,52.96,3000.0,39.6015,39.609,39.5866,39.5866,3000.0
2013-05-15 13:20:00,52.98,53.01,52.98,53.0,3500.0,39.6015,39.6239,39.6015,39.6165,3500.0
2013-05-15 13:25:00,53.01,53.04,53.0,53.04,5200.0,39.6239,39.6464,39.6165,39.6464,5200.0
2013-05-15 13:30:00,53.04,53.09,53.03,53.08,10200.0,39.6464,39.6837,39.6389,39.6763,10200.0
2013-05-15 13:35:00,53.09,53.1,53.08,53.08,5200.0,39.6837,39.6912,39.6763,39.6763,5200.0
2013-05-15 13:40:00,53.08,53.1,53.03,53.03,9000.0,39.6763,39.6912,39.6389,39.6389,9000.0
2013-05-15 13:45:00,53.03,53.1,53.03,53.08,5500.0,39.6389,39.6912,39.6389,39.6763,5500.0
2013-05-15 13:50:00,53.08,53.08,53.07,53.07,2700.0,39.6763,39.6763,39.6688,39.6688,2700.0
2013-05-15 13:55:00,53.07,53.07,53.04,53.07,4500.0,39.6688,39.6688,39.6464,39.6688,4500.0
2013-05-15 14:00:00,53.04,53.06,53.03,53.04,4400.0,39.6464,39.6613,39.6389,39.6464,4400.0
2013-05-15 14:05:00,53.04,53.07,53.03,53.05,6800.0,39.6464,39.6688,39.6389,39.6538,6800.0
2013-05-15 14:10:00,53.05,53.05,53.01,53.03,4300.0,39.6538,39.6538,39.6239,39.6389,4300.0
2013-05-15 14:15:00,53.03,53.04,52.92,52.92,21100.0,39.6389,39.6464,39.5567,39.5567,21100.0
2013-05-15 14:20:00,52.93,52.94,52.88,52.88,9800.0,39.5642,39.5716,39.5268,39.5268,9800.0
2013-05-15 14:25:00,52.88,52.88,52.81,52.82,24000.0,39.5268,39.5268,39.4745,39.4819,24000.0
2013-05-15 14:30:00,52.82,52.86,52.79,52.8,53100.0,39.4819,39.5118,39.4595,39.467,53100.0
2013-05-15 14:35:00,52.78,52.8,52.71,52.73,21100.0,39.452,39.467,39.3997,39.4147,21100.0
2013-05-15 14:40:00,52.74,52.76,52.71,52.72,15800.0,39.4221,39.4371,39.3997,39.4072,15800.0
2013-05-15 14:45:00,52.71,52.83,52.69,52.83,8900.0,39.3997,39.4894,39.3848,39.4894,8900.0
2013-05-15 14:50:00,52.83,52.87,52.82,52.87,8600.0,39.4894,39.5193,39.4819,39.5193,8600.0
2013-05-15 14:55:00,52.87,52.9,52.81,52.81,19700.0,39.5193,39.5417,39.4745,39.4745,19700.0
2013-05-15 15:00:00,52.8,52.82,52.74,52.77,26200.0,39.467,39.4819,39.4221,39.4446,26200.0
2013-05-15 15:05:00,52.78,52.84,52.76,52.82,46800.0,39.452,39.4969,39.4371,39.4819,46800.0
2013-05-15 15:10:00,52.82,52.92,52.8,52.9,11900.0,39.4819,39.5567,39.467,39.5417,11900.0
2013-05-15 15:15:00,52.88,52.91,52.87,52.91,12100.0,39.5268,39.5492,39.5193,39.5492,12100.0
2013-05-15 15:20:00,52.9,52.9,52.84,52.87,12500.0,39.5417,39.5417,39.4969,39.5193,12500.0
2013-05-15 15:25:00,52.86,52.89,52.86,52.88,8800.0,39.5118,39.5343,39.5118,39.5268,8800.0
2013-05-15 15:30:00,52.9,52.93,52.9,52.92,9700.0,39.5417,39.5642,39.5417,39.5567,9700.0
2013-05-15 15:35:00,52.91,52.96,52.91,52.96,12700.0,39.5492,39.5866,39.5492,39.5866,12700.0
2013-05-15 15:40:00,52.96,52.96,52.9,52.92,7000.0,39.5866,39.5866,39.5417,39.5567,7000.0
2013-05-15 15:45:00,52.93,52.98,52.93,52.95,22000.0,39.5642,39.6015,39.5642,39.5791,22000.0
2013-05-15 15:50:00,52.95,52.96,52.92,52.95,17900.0,39.5791,39.5866,39.5567,39.5791,17900.0
2013-05-15 15:55:00,52.96,53.0,52.95,52.97,63800.0,39.5866,39.6165,39.5791,39.594,63800.0
2013-05-16 09:30:00,52.96,52.98,52.85,52.93,13600.0,39.5866,39.6015,39.5044,39.5642,13600.0
2013-05-16 09:35:00,52.93,52.96,52.88,52.95,1500.0,39.5642,39.5866,39.5268,39.5791,1500.0
2013-05-16 09:40:00,52.96,52.99,52.86,52.86,3000.0,39.5866,39.609,39.5118,39.5118,3000.0
2013-05-16 09:45:00,52.86,52.97,52.85,52.88,3900.0,39.5118,39.594,39.5044,39.5268,3900.0
2013-05-16 09:50:00,52.87,52.92,52.86,52.91,3300.0,39.5193,39.5567,39.5118,39.5492,3300.0
2013-05-16 09:55:00,52.95,52.99,52.92,52.92,5600.0,39.5791,39.609,39.5567,39.5567,5600.0
2013-05-16 10:00:00,52.91,53.0,52.87,52.87,17400.0,39.5492,39.6165,39.5193,39.5193,17400.0
2013-05-16 10:05:00,52.86,52.92,52.71,52.73,12400.0,39.5118,39.5567,39.3997,39.4147,12400.0
2013-05-16 10:10:00,52.76,52.84,52.73,52.84,11200.0,39.4371,39.4969,39.4147,39.4969,11200.0
2013-05-16 10:15:00,52.86,52.92,52.86,52.9,3100.0,39.5118,39.5567,39.5118,39.5417,3100.0
2013-05-16 10:20:00,52.89,52.94,52.87,52.88,9100.0,39.5343,39.5716,39.5193,39.5268,9100.0
2013-05-16 10:25:00,52.86,52.86,52.78,52.78,7500.0,39.5118,39.5118,39.452,39.452,7500.0
2013-05-16 10:30:00,52.77,52.77,52.7,52.7,7000.0,39.4446,39.4446,39.3922,39.3922,7000.0
2013-05-16 10:35:00,52.7,52.79,52.7,52.78,4100.0,39.3922,39.4595,39.3922,39.452,4100.0
2013-05-16 10:40:00,52.77,52.79,52.76,52.77,5500.0,39.4446,39.4595,39.4371,39.4446,5500.0
2013-05-16 10:45:00,52.75,52.75,52.68,52.69,7100.0,39.4296,39.4296,39.3773,39.3848,7100.0
2013-05-16 10:50:00,52.71,52.75,52.68,52.71,4400.0,39.3997,39.4296,39.3773,39.3997,4400.0
2013-05-16 10:55:00,52.74,52.75,52.69,52.71,14700.0,39.4221,39.4296,39.3848,39.3997,14700.0
2013-05-16 11:00:00,52.71,52.73,52.69,52.72,7200.0,39.3997,39.4147,39.3848,39.4072,7200.0
2013-05-16 11:05:00,52.75,52.76,52.66,52.66,11000.0,39.4296,39.4371,39.3623,39.3623,11000.0
2013-05-16 11:10:00,52.66,52.69,52.65,52.67,5200.0,39.3623,39.3848,39.3549,39.3698,5200.0
2013-05-16 11:15:00,52.68,52.71,52.64,52.64,9000.0,39.3773,39.3997,39.3474,39.3474,9000.0
2013-05-16 11:20:00,52.63,52.65,52.58,52.58,6700.0,39.3399,39.3549,39.3025,39.3025,6700.0
2013-05-16 11:25:00,52.6,52.62,52.57,52.59,5600.0,39.3175,39.3324,39.2951,39.31,5600.0
2013-05-16 11:30:00,52.61,52.66,52.59,52.66,13200.0,39.325,39.3623,39.31,39.3623,13200.0
2013-05-16 11:35:00,52.66,52.71,52.65,52.66,25000.0,39.3623,39.3997,39.3549,39.3623,25000.0
2013-05-16 11:40:00,52.67,52.7,52.61,52.61,7200.0,39.3698,39.3922,39.325,39.325,7200.0
2013-05-16 11:45:00,52.61,52.7,52.61,52.67,15500.0,39.325,39.3922,39.325,39.3698,15500.0
2013-05-16 11:50:00,52.67,52.69,52.65,52.68,13600.0,39.3698,39.3848,39.3549,39.3773,13600.0
2013-05-16 11:55:00,52.67,52.67,52.64,52.64,2300.0,39.3698,39.3698,39.3474,39.3474,2300.0
2013-05-16 12:00:00,52.64,52.64,52.59,52.61,5900.0,39.3474,39.3474,39.31,39.325,5900.0
2013-05-16 12:05:00,52.61,52.65,52.61,52.65,6300.0,39.325,39.3549,39.325,39.3549,6300.0
2013-05-16 12:10:00,52.64,52.65,52.61,52.61,2500.0,39.3474,39.3549,39.325,39.325,2500.0
2013-05-16 12:15:00,52.61,52.62,52.57,52.57,8800.0,39.325,39.3324,39.2951,39.2951,8800.0
2013-05-16 12:20:00,52.56,52.59,52.54,52.58,10200.0,39.2876,39.31,39.2726,39.3025,10200.0
2013-05-16 12:25:00,52.58,52.63,52.58,52.63,8100.0,39.3025,39.3399,39.3025,39.3399,8100.0
2013-05-16 12:30:00,52.61,52.66,52.61,52.64,5300.0,39.325,39.3623,39.325,39.3474,5300.0
2013-05-16 12:35:00,52.65,52.68,52.63,52.63,9900.0,39.3549,39.3773,39.3399,39.3399,9900.0
2013-05-16 12:40:00,52.64,52.7,52.63,52.69,9700.0,39.3474,39.3922,39.3399,39.3848,9700.0
2013-05-16 12:45:00,52.68,52.68,52.64,52.64,4100.0,39.3773,39.3773,39.3474,39.3474,4100.0
2013-05-16 12:50:00,52.64,52.64,52.6,52.61,5600.0,39.3474,39.3474,39.3175,39.325,5600.0
2013-05-16 12:55:00,52.61,52.64,52.59,52.62,3600.0,39.325,39.3474,39.31,39.3324,3600.0
2013-05-16 13:00:00,52.62,52.62,52.59,52.6,3500.0,39.3324,39.3324,39.31,39.3175,3500.0
2013-05-16 13:05:00,52.6,52.63,52.6,52.6,7900.0,39.3175,39.3399,39.3175,39.3175,7900.0
2013-05-16 13:10:00,52.6,52.6,52.58,52.58,3500.0,39.3175,39.3175,39.3025,39.3025,3500.0
2013-05-16 13:15:00,52.59,52.6,52.57,52.57,4300.0,39.31,39.3175,39.2951,39.2951,4300.0
2013-05-16 13:20:00,52.57,52.57,52.55,52.55,3100.0,39.2951,39.2951,39.2801,39.2801,3100.0
2013-05-16 13:25:00,52.55,52.55,52.52,52.53,14000.0,39.2801,39.2801,39.2577,39.2652,14000.0
2013-05-16 13:30:00,52.54,52.55,52.51,52.54,6100.0,39.2726,39.2801,39.2502,39.2726,6100.0
2013-05-16 13:35:00,52.54,52.54,52.52,52.53,1500.0,39.2726,39.2726,39.2577,39.2652,1500.0
2013-05-16 13:40:00,52.52,52.53,52.51,52.53,8000.0,39.2577,39.2652,39.2502,39.2652,8000.0
2013-05-16 13:45:00,52.54,52.61,52.54,52.59,6200.0,39.2726,39.325,39.2726,39.31,6200.0
2013-05-16 13:50:00,52.6,52.6,52.57,52.58,6300.0,39.3175,39.3175,39.2951,39.3025,6300.0
2013-05-16 13:55:00,52.57,52.59,52.56,52.56,5800.0,39.2951,39.31,39.2876,39.2876,5800.0
2013-05-16 14:00:00,52.56,52.6,52.55,52.59,5100.0,39.2876,39.3175,39.2801,39.31,5100.0
2013-05-16 14:05:00,52.61,52.64,52.61,52.63,3000.0,39.325,39.3474,39.325,39.3399,3000.0
2013-05-16 14:10:00,52.62,52.63,52.6,52.61,4500.0,39.3324,39.3399,39.3175,39.325,4500.0
2013-05-16 14:15:00,52.61,52.61,52.54,52.54,6600.0,39.325,39.325,39.2726,39.2726,6600.0
2013-05-16 14:20:00,52.54,52.54,52.49,52.5,8900.0,39.2726,39.2726,39.2353,39.2427,8900.0
2013-05-16 14:25:00,52.5,52.52,52.5,52.51,8800.0,39.2427,39.2577,39.2427,39.2502,8800.0
2013-05-16 14:30:00,52.5,52.51,52.48,52.48,8400.0,39.2427,39.2502,39.2278,39.2278,8400.0
2013-05-16 14:35:00,52.48,52.49,52.48,52.48,7500.0,39.2278,39.2353,39.2278,39.2278,7500.0
2013-05-16 14:40:00,52.49,52.51,52.48,52.49,10500.0,39.2353,39.2502,39.2278,39.2353,10500.0
2013-05-16 14:45:00,52.49,52.51,52.48,52.51,6300.0,39.2353,39.2502,39.2278,39.2502,6300.0
2013-05-16 14:50:00,52.51,52.55,52.51,52.51,10300.0,39.2502,39.2801,39.2502,39.2502,10300.0
2013-05-16 14:55:00,52.51,52.55,52.5,52.51,5700.0,39.2502,39.2801,39.2427,39.2502,5700.0
2013-05-16 15:00:00,52.51,52.51,52.48,52.49,14100.0,39.2502,39.2502,39.2278,39.2353,14100.0
2013-05-16 15:05:00,52.48,52.48,52.45,52.45,11100.0,39.2278,39.2278,39.2054,39.2054,11100.0
2013-05-16 15:10:00,52.45,52.48,52.44,52.46,12500.0,39.2054,39.2278,39.1979,39.2128,12500.0
2013-05-16 15:15:00,52.46,52.47,52.41,52.41,11400.0,39.2128,39.2203,39.1755,39.1755,11400.0
2013-05-16 15:20:00,52.41,52.41,52.32,52.33,17400.0,39.1755,39.1755,39.1082,39.1157,17400.0
2013-05-16 15:25:00,52.32,52.32,52.3,52.32,14700.0,39.1082,39.1082,39.0932,39.1082,14700.0
2013-05-16 15:30:00,52.31,52.31,52.29,52.3,19900.0,39.1007,39.1007,39.0858,39.0932,19900.0
2013-05-16 15:35:00,52.3,52.31,52.23,52.23,17700.0,39.0932,39.1007,39.0409,39.0409,17700.0
2013-05-16 15:40:00,52.24,52.26,52.23,52.25,14600.0,39.0484,39.0633,39.0409,39.0559,14600.0
2013-05-16 15:45:00,52.27,52.29,52.12,52.13,31000.0,39.0708,39.0858,38.9587,38.9662,31000.0
2013-05-16 15:50:00,52.13,52.24,52.12,52.2,66900.0,38.9662,39.0484,38.9587,39.0185,66900.0
2013-05-16 15:55:00,52.2,52.45,52.2,52.34,66300.0,39.0185,39.2054,39.0185,39.1231,66300.0
2013-05-17 09:30:00,52.43,52.58,52.43,52.56,11400.0,39.1904,39.3025,39.1904,39.2876,11400.0
2013-05-17 09:35:00,52.56,52.56,52.42,52.45,8100.0,39.2876,39.2876,39.1829,39.2054,8100.0
2013-05-17 09:40:00,52.44,52.44,52.29,52.3,10400.0,39.1979,39.1979,39.0858,39.0932,10400.0
2013-05-17 09:45:00,52.25,52.29,52.17,52.22,5900.0,39.0559,39.0858,38.9961,39.0334,5900.0
2013-05-17 09:50:00,52.24,52.42,52.22,52.37,9600.0,39.0484,39.1829,39.0334,39.1456,9600.0
2013-05-17 09:55:00,52.39,52.51,52.35,52.37,16700.0,39.1605,39.2502,39.1306,39.1456,16700.0
2013-05-17 10:00:00,52.39,52.47,52.37,52.39,5500.0,39.1605,39.2203,39.1456,39.1605,5500.0
2013-05-17 10:05:00,52.41,52.44,52.39,52.44,14800.0,39.1755,39.1979,39.1605,39.1979,14800.0
2013-05-17 10:10:00,52.42,52.49,52.42,52.49,3800.0,39.1829,39.2353,39.1829,39.2353,3800.0
2013-05-17 10:15:00,52.47,52.52,52.46,52.49,4500.0,39.2203,39.2577,39.2128,39.2353,4500.0
2013-05-17 10:20:00,52.49,52.5,52.48,52.49,5100.0,39.2353,39.2427,39.2278,39.2353,5100.0
2013-05-17 10:25:00,52.49,52.51,52.48,52.49,5000.0,39.2353,39.2502,39.2278,39.2353,5000.0
2013-05-17 10:30:00,52.5,52.52,52.45,52.48,7800.0,39.2427,39.2577,39.2054,39.2278,7800.0
2013-05-17 10:35:00,52.5,52.51,52.47,52.49,19300.0,39.2427,39.2502,39.2203,39.2353,19300.0
2013-05-17 10:40:00,52.49,52.51,52.46,52.51,5100.0,39.2353,39.2502,39.2128,39.2502,5100.0
2013-05-17 10:45:00,52.5,52.51,52.49,52.5,2000.0,39.2427,39.2502,39.2353,39.2427,2000.0
2013-05-17 10:50:00,52.5,52.51,52.45,52.48,9900.0,39.2427,39.2502,39.2054,39.2278,9900.0
2013-05-17 10:55:00,52.48,52.53,52.47,52.52,6900.0,39.2278,39.2652,39.2203,39.2577,6900.0
2013-05-17 11:00:00,52.51,52.53,52.49,52.49,6100.0,39.2502,39.2652,39.2353,39.2353,6100.0
2013-05-17 11:05:00,52.48,52.49,52.42,52.43,17100.0,39.2278,39.2353,39.1829,39.1904,17100.0
2013-05-17 11:10:00,52.43,52.44,52.39,52.42,5600.0,39.1904,39.1979,39.1605,39.1829,5600.0
2013-05-17 11:15:00,52.41,52.41,52.39,52.39,3700.0,39.1755,39.1755,39.1605,39.1605,3700.0
2013-05-17 11:20:00,52.4,52.41,52.39,52.39,3600.0,39.168,39.1755,39.1605,39.1605,3600.0
2013-05-17 11:25:00,52.39,52.39,52.34,52.34,4000.0,39.1605,39.1605,39.1231,39.1231,4000.0
2013-05-17 11:30:00,52.35,52.35,52.3,52.32,6100.0,39.1306,39.1306,39.0932,39.1082,6100.0
2013-05-17 11:35:00,52.32,52.38,52.32,52.33,6800.0,39.1082,39.153,39.1082,39.1157,6800.0
2013-05-17 11:40:00,52.35,52.35,52.29,52.29,2500.0,39.1306,39.1306,39.0858,39.0858,2500.0
2013-05-17 11:45:00,52.27,52.35,52.27,52.35,3600.0,39.0708,39.1306,39.0708,39.1306,3600.0
2013-05-17 11:50:00,52.35,52.36,52.29,52.29,5300.0,39.1306,39.1381,39.0858,39.0858,5300.0
2013-05-17 11:55:00,52.29,52.31,52.29,52.31,2900.0,39.0858,39.1007,39.0858,39.1007,2900.0
2013-05-17 12:00:00,52.32,52.34,52.3,52.32,7200.0,39.1082,39.1231,39.0932,39.1082,7200.0
2013-05-17 12:05:00,52.33,52.36,52.33,52.36,5600.0,39.1157,39.1381,39.1157,39.1381,5600.0
2013-05-17 12:10:00,52.37,52.41,52.36,52.38,55600.0,39.1456,39.1755,39.1381,39.153,55600.0
2013-05-17 12:15:00,52.39,52.4,52.38,52.39,4200.0,39.1605,39.168,39.153,39.1605,4200.0
2013-05-17 12:20:00,52.4,52.41,52.37,52.38,9100.0,39.168,39.1755,39.1456,39.153,9100.0
2013-05-17 12:25:00,52.39,52.41,52.37,52.39,6200.0,39.1605,39.1755,39.1456,39.1605,6200.0
2013-05-17 12:30:00,52.39,52.44,52.39,52.43,7200.0,39.1605,39.1979,39.1605,39.1904,7200.0
2013-05-17 12:35:00,52.44,52.44,52.4,52.41,7800.0,39.1979,39.1979,39.168,39.1755,7800.0
2013-05-17 12:40:00,52.41,52.41,52.38,52.4,3100.0,39.1755,39.1755,39.153,39.168,3100.0
2013-05-17 12:45:00,52.4,52.41,52.38,52.38,6100.0,39.168,39.1755,39.153,39.153,6100.0
2013-05-17 12:50:00,52.39,52.4,52.36,52.39,8100.0,39.1605,39.168,39.1381,39.1605,8100.0
2013-05-17 12:55:00,52.4,52.41,52.39,52.4,2900.0,39.168,39.1755,39.1605,39.168,2900.0
2013-05-17 13:00:00,52.39,52.41,52.39,52.4,2400.0,39.1605,39.1755,39.1605,39.168,2400.0
2013-05-17 13:05:00,52.39,52.4,52.36,52.4,12300.0,39.1605,39.168,39.1381,39.168,12300.0
2013-05-17 13:10:00,52.41,52.42,52.4,52.4,4000.0,39.1755,39.1829,39.168,39.168,4000.0
2013-05-17 13:15:00,52.41,52.41,52.35,52.38,8500.0,39.1755,39.1755,39.1306,39.153,8500.0
2013-05-17 13:20:00,52.38,52.38,52.31,52.32,7200.0,39.153,39.153,39.1007,39.1082,7200.0
2013-05-17 13:25:00,52.33,52.33,52.27,52.27,8100.0,39.1157,39.1157,39.0708,39.0708,8100.0
2013-05-17 13:30:00,52.27,52.27,52.2,52.23,8300.0,39.0708,39.0708,39.0185,39.0409,8300.0
2013-05-17 13:35:00,52.22,52.23,52.17,52.17,7200.0,39.0334,39.0409,38.9961,38.9961,7200.0
2013-05-17 13:40:00,52.18,52.18,52.17,52.18,3700.0,39.0035,39.0035,38.9961,39.0035,3700.0
2013-05-17 13:45:00,52.19,52.2,52.14,52.15,8800.0,39.011,39.0185,38.9736,38.9811,8800.0
2013-05-17 13:50:00,52.15,52.15,52.1,52.1,8400.0,38.9811,38.9811,38.9437,38.9437,8400.0
2013-05-17 13:55:00,52.1,52.11,52.09,52.1,9600.0,38.9437,38.9512,38.9363,38.9437,9600.0
2013-05-17 14:00:00,52.1,52.11,52.04,52.04,21600.0,38.9437,38.9512,38.8989,38.8989,21600.0
2013-05-17 14:05:00,52.03,52.03,51.96,51.98,28300.0,38.8914,38.8914,38.8391,38.854,28300.0
2013-05-17 14:10:00,51.98,52.0,51.95,52.0,14600.0,38.854,38.869,38.8316,38.869,14600.0
2013-05-17 14:15:00,52.0,52.03,51.99,52.02,35500.0,38.869,38.8914,38.8615,38.8839,35500.0
2013-05-17 14:20:00,52.02,52.02,51.98,51.98,13200.0,38.8839,38.8839,38.854,38.854,13200.0
2013-05-17 14:25:00,51.98,52.03,51.95,51.99,12600.0,38.854,38.8914,38.8316,38.8615,12600.0
2013-05-17 14:30:00,51.99,52.04,51.99,52.0,9400.0,38.8615,38.8989,38.8615,38.869,9400.0
2013-05-17 14:35:00,52.0,52.02,51.99,51.99,10400.0,38.869,38.8839,38.8615,38.8615,10400.0
2013-05-17 14:40:00,52.0,52.03,51.97,52.03,10900.0,38.869,38.8914,38.8466,38.8914,10900.0
2013-05-17 14:45:00,52.04,52.05,52.0,52.02,12600.0,38.8989,38.9064,38.869,38.8839,12600.0
2013-05-17 14:50:00,52.01,52.04,52.0,52.02,8700.0,38.8765,38.8989,38.869,38.8839,8700.0
2013-05-17 14:55:00,52.03,52.15,52.03,52.15,11500.0,38.8914,38.9811,38.8914,38.9811,11500.0
2013-05-17 15:00:00,52.15,52.25,52.15,52.24,4400.0,38.9811,39.0559,38.9811,39.0484,4400.0
2013-05-17 15:05:00,52.25,52.25,52.16,52.18,19500.0,39.0559,39.0559,38.9886,39.0035,19500.0
2013-05-17 15:10:00,52.18,52.19,52.15,52.16,7900.0,39.0035,39.011,38.9811,38.9886,7900.0
2013-05-17 15:15:00,52.16,52.16,52.12,52.12,18700.0,38.9886,38.9886,38.9587,38.9587,18700.0
2013-05-17 15:20:00,52.12,52.19,52.12,52.19,18000.0,38.9587,39.011,38.9587,39.011,18000.0
2013-05-17 15:25:00,52.19,52.2,52.13,52.2,15400.0,39.011,39.0185,38.9662,39.0185,15400.0
2013-05-17 15:30:00,52.2,52.21,52.16,52.17,23400.0,39.0185,39.026,38.9886,38.9961,23400.0
2013-05-17 15:35:00,52.17,52.21,52.17,52.2,27000.0,38.9961,39.026,38.9961,39.0185,27000.0
2013-05-17 15:40:00,52.21,52.26,52.21,52.24,14000.0,39.026,39.0633,39.026,39.0484,14000.0
2013-05-17 15:45:00,52.24,52.26,52.24,52.25,9000.0,39.0484,39.0633,39.0484,39.0559,9000.0
2013-05-17 15:50:00,52.25,52.26,52.2,52.21,28600.0,39.0559,39.0633,39.0185,39.026,28600.0
2013-05-17 15:55:00,52.21,52.21,52.07,52.09,131900.0,39.026,39.026,38.9213,38.9363,131900.0
2013-05-20 09:30:00,52.18,52.18,51.22,51.7,150600.0,39.0035,39.0035,38.286,38.6447,150600.0
2013-05-20 09:35:00,51.74,51.8,51.61,51.61,27800.0,38.6746,38.7195,38.5775,38.5775,27800.0
2013-05-20 09:40:00,51.62,51.67,51.51,51.56,18600.0,38.585,38.6223,38.5027,38.5401,18600.0
2013-05-20 09:45:00,51.52,51.61,51.52,51.6,26100.0,38.5102,38.5775,38.5102,38.57,26100.0
2013-05-20 09:50:00,51.6,51.68,51.56,51.67,16400.0,38.57,38.6298,38.5401,38.6223,16400.0
2013-05-20 09:55:00,51.68,51.96,51.66,51.93,27700.0,38.6298,38.8391,38.6149,38.8167,27700.0
2013-05-20 10:00:00,51.94,52.01,51.93,51.98,20900.0,38.8241,38.8765,38.8167,38.854,20900.0
2013-05-20 10:05:00,51.96,52.02,51.93,51.95,10100.0,38.8391,38.8839,38.8167,38.8316,10100.0
2013-05-20 10:10:00,51.94,51.96,51.91,51.94,5600.0,38.8241,38.8391,38.8017,38.8241,5600.0
2013-05-20 10:15:00,51.95,51.99,51.86,51.86,11600.0,38.8316,38.8615,38.7643,38.7643,11600.0
2013-05-20 10:20:00,51.87,51.87,51.78,51.8,11500.0,38.7718,38.7718,38.7045,38.7195,11500.0
2013-05-20 10:25:00,51.81,51.86,51.78,51.83,24100.0,38.727,38.7643,38.7045,38.7419,24100.0
2013-05-20 10:30:00,51.83,51.86,51.82,51.84,11200.0,38.7419,38.7643,38.7344,38.7494,11200.0
2013-05-20 10:35:00,51.85,51.87,51.83,51.87,7600.0,38.7569,38.7718,38.7419,38.7718,7600.0
2013-05-20 10:40:00,51.88,52.02,51.87,51.98,16000.0,38.7793,38.8839,38.7718,38.854,16000.0
2013-05-20 10:45:00,52.0,52.0,51.93,51.95,14700.0,38.869,38.869,38.8167,38.8316,14700.0
2013-05-20 10:50:00,51.94,51.99,51.93,51.98,22100.0,38.8241,38.8615,38.8167,38.854,22100.0
2013-05-20 10:55:00,51.99,52.01,51.92,51.93,17800.0,38.8615,38.8765,38.8092,38.8167,17800.0
2013-05-20 11:00:00,51.95,51.95,51.89,51.9,12100.0,38.8316,38.8316,38.7868,38.7942,12100.0
2013-05-20 11:05:00,51.9,51.91,51.84,51.86,13600.0,38.7942,38.8017,38.7494,38.7643,13600.0
2013-05-20 11:10:00,51.87,51.92,51.87,51.88,14200.0,38.7718,38.8092,38.7718,38.7793,14200.0
2013-05-20 11:15:00,51.9,51.93,51.84,51.84,25400.0,38.7942,38.8167,38.7494,38.7494,25400.0
2013-05-20 11:20:00,51.84,51.84,51.75,51.78,18600.0,38.7494,38.7494,38.6821,38.7045,18600.0
2013-05-20 11:25:00,51.78,51.81,51.75,51.76,15600.0,38.7045,38.727,38.6821,38.6896,15600.0
2013-05-20 11:30:00,51.76,51.95,51.76,51.94,34900.0,38.6896,38.8316,38.6896,38.8241,34900.0
2013-05-20 11:35:00,51.95,52.01,51.94,51.99,29600.0,38.8316,38.8765,38.8241,38.8615,29600.0
2013-05-20 11:40:00,52.0,52.12,51.99,52.11,34400.0,38.869,38.9587,38.8615,38.9512,34400.0
2013-05-20 11:45:00,52.12,52.18,52.11,52.16,26300.0,38.9587,39.0035,38.9512,38.9886,26300.0
2013-05-20 11:50:00,52.16,52.19,52.15,52.18,25700.0,38.9886,39.011,38.9811,39.0035,25700.0
2013-05-20 11:55:00,52.18,52.2,52.18,52.2,33000.0,39.0035,39.0185,39.0035,39.0185,33000.0
2013-05-20 12:00:00,52.2,52.21,52.19,52.2,25900.0,39.0185,39.026,39.011,39.0185,25900.0
2013-05-20 12:05:00,52.19,52.22,52.18,52.18,22600.0,39.011,39.0334,39.0035,39.0035,22600.0
2013-05-20 12:10:00,52.19,52.24,52.18,52.23,19400.0,39.011,39.0484,39.0035,39.0409,19400.0
2013-05-20 12:15:00,52.22,52.25,52.16,52.24,39800.0,39.0334,39.0559,38.9886,39.0484,39800.0
2013-05-20 12:20:00,52.25,52.28,52.25,52.25,24600.0,39.0559,39.0783,39.0559,39.0559,24600.0
2013-05-20 12:25:00,52.25,52.26,52.24,52.24,5400.0,39.0559,39.0633,39.0484,39.0484,5400.0
2013-05-20 12:30:00,52.24,52.25,52.07,52.07,16500.0,39.0484,39.0559,38.9213,38.9213,16500.0
2013-05-20 12:35:00,52.08,52.08,51.9,51.96,21600.0,38.9288,38.9288,38.7942,38.8391,21600.0
2013-05-20 12:40:00,51.96,51.98,51.92,51.98,10100.0,38.8391,38.854,38.8092,38.854,10100.0
2013-05-20 12:45:00,51.98,52.0,51.91,51.94,24300.0,38.854,38.869,38.8017,38.8241,24300.0
2013-05-20 12:50:00,51.94,52.07,51.94,52.07,9000.0,38.8241,38.9213,38.8241,38.9213,9000.0
2013-05-20 12:55:00,52.07,52.08,52.02,52.04,13400.0,38.9213,38.9288,38.8839,38.8989,13400.0
2013-05-20 13:00:00,52.05,52.06,51.96,52.0,12600.0,38.9064,38.9138,38.8391,38.869,12600.0
2013-05-20 13:05:00,51.98,52.05,51.97,52.04,11300.0,38.854,38.9064,38.8466,38.8989,11300.0
2013-05-20 13:10:00,52.05,52.11,52.05,52.06,12600.0,38.9064,38.9512,38.9064,38.9138,12600.0
2013-05-20 13:15:00,52.08,52.18,52.03,52.03,15800.0,38.9288,39.0035,38.8914,38.8914,15800.0
2013-05-20 13:20:00,52.03,52.08,52.0,52.03,19800.0,38.8914,38.9288,38.869,38.8914,19800.0
2013-05-20 13:25:00,52.03,52.03,51.97,52.0,8400.0,38.8914,38.8914,38.8466,38.869,8400.0
2013-05-20 13:30:00,51.99,52.04,51.99,52.0,16500.0,38.8615,38.8989,38.8615,38.869,16500.0
2013-05-20 13:35:00,52.03,52.07,52.02,52.05,13600.0,38.8914,38.9213,38.8839,38.9064,13600.0
2013-05-20 13:40:00,52.06,52.1,52.05,52.06,10900.0,38.9138,38.9437,38.9064,38.9138,10900.0
2013-05-20 13:45:00,52.06,52.13,52.05,52.13,14300.0,38.9138,38.9662,38.9064,38.9662,14300.0
2013-05-20 13:50:00,52.13,52.28,52.13,52.27,15200.0,38.9662,39.0783,38.9662,39.0708,15200.0
2013-05-20 13:55:00,52.28,52.3,52.25,52.25,12600.0,39.0783,39.0932,39.0559,39.0559,12600.0
2013-05-20 14:00:00,52.25,52.27,51.88,51.9,63900.0,39.0559,39.0708,38.7793,38.7942,63900.0
2013-05-20 14:05:00,51.91,51.98,51.82,51.92,39600.0,38.8017,38.854,38.7344,38.8092,39600.0
2013-05-20 14:10:00,51.93,52.02,51.89,52.0,14100.0,38.8167,38.8839,38.7868,38.869,14100.0
2013-05-20 14:15:00,52.0,52.07,52.0,52.05,17600.0,38.869,38.9213,38.869,38.9064,17600.0
2013-05-20 14:20:00,52.06,52.12,52.03,52.1,20400.0,38.9138,38.9587,38.8914,38.9437,20400.0
2013-05-20 14:25:00,52.1,52.12,51.98,51.99,12500.0,38.9437,38.9587,38.854,38.8615,12500.0
2013-05-20 14:30:00,51.99,52.03,51.98,52.03,45100.0,38.8615,38.8914,38.854,38.8914,45100.0
2013-05-20 14:35:00,52.04,52.11,51.99,52.08,38100.0,38.8989,38.9512,38.8615,38.9288,38100.0
2013-05-20 14:40:00,52.08,52.12,52.06,52.12,25200.0,38.9288,38.9587,38.9138,38.9587,25200.0
2013-05-20 14:45:00,52.12,52.27,52.11,52.25,17900.0,38.9587,39.0708,38.9512,39.0559,17900.0
2013-05-20 14:50:00,52.25,52.31,52.23,52.28,30000.0,39.0559,39.1007,39.0409,39.0783,30000.0
2013-05-20 14:55:00,52.3,52.3,52.2,52.22,32900.0,39.0932,39.0932,39.0185,39.0334,32900.0
2013-05-20 15:00:00,52.23,52.24,52.2,52.2,20800.0,39.0409,39.0484,39.0185,39.0185,20800.0
2013-05-20 15:05:00,52.2,52.23,52.12,52.21,35400.0,39.0185,39.0409,38.9587,39.026,35400.0
2013-05-20 15:10:00,52.21,52.32,52.21,52.32,13600.0,39.026,39.1082,39.026,39.1082,13600.0
2013-05-20 15:15:00,52.32,52.37,52.24,52.26,45200.0,39.1082,39.1456,39.0484,39.0633,45200.0
2013-05-20 15:20:00,52.26,52.26,52.17,52.17,22500.0,39.0633,39.0633,38.9961,38.9961,22500.0
2013-05-20 15:25:00,52.17,52.28,52.17,52.24,20600.0,38.9961,39.0783,38.9961,39.0484,20600.0
2013-05-20 15:30:00,52.24,52.28,52.19,52.27,39300.0,39.0484,39.0783,39.011,39.0708,39300.0
2013-05-20 15:35:00,52.27,52.27,52.16,52.25,39200.0,39.0708,39.0708,38.9886,39.0559,39200.0
2013-05-20 15:40:00,52.25,52.32,52.25,52.32,36500.0,39.0559,39.1082,39.0559,39.1082,36500.0
2013-05-20 15:45:00,52.31,52.31,52.19,52.28,56700.0,39.1007,39.1007,39.011,39.0783,56700.0
2013-05-20 15:50:00,52.24,52.28,52.12,52.15,64600.0,39.0484,39.0783,38.9587,38.9811,64600.0
2013-05-20 15:55:00,52.14,52.26,52.13,52.23,84600.0,38.9736,39.0633,38.9662,39.0409,84600.0
2013-05-21 09:30:00,51.95,52.2,51.49,51.61,151100.0,38.8316,39.0185,38.4878,38.5775,151100.0
2013-05-21 09:35:00,51.65,52.75,51.65,52.56,123000.0,38.6074,39.4296,38.6074,39.2876,123000.0
2013-05-21 09:40:00,52.56,53.06,52.3,53.06,103800.0,39.2876,39.6613,39.0932,39.6613,103800.0
2013-05-21 09:45:00,53.06,53.8,52.89,53.2,161200.0,39.6613,40.2145,39.5343,39.766,161200.0
2013-05-21 09:50:00,53.15,54.17,52.92,54.14,106900.0,39.7286,40.491,39.5567,40.4686,106900.0
2013-05-21 09:55:00,54.14,54.25,53.51,53.85,95800.0,40.4686,40.5508,39.9977,40.2518,95800.0
2013-05-21 10:00:00,53.8,53.85,53.64,53.75,32800.0,40.2145,40.2518,40.0949,40.1771,32800.0
2013-05-21 10:05:00,53.75,53.76,53.39,53.42,56100.0,40.1771,40.1846,39.908,39.9304,56100.0
2013-05-21 10:10:00,53.42,53.42,53.11,53.13,43300.0,39.9304,39.9304,39.6987,39.7136,43300.0
2013-05-21 10:15:00,53.17,53.37,53.12,53.32,44500.0,39.7435,39.893,39.7062,39.8557,44500.0
2013-05-21 10:20:00,53.28,53.37,53.04,53.11,49100.0,39.8258,39.893,39.6464,39.6987,49100.0
2013-05-21 10:25:00,53.12,53.18,52.72,52.75,81400.0,39.7062,39.751,39.4072,39.4296,81400.0
2013-05-21 10:30:00,52.75,52.84,52.46,52.69,75600.0,39.4296,39.4969,39.2128,39.3848,75600.0
2013-05-21 10:35:00,52.69,52.94,52.21,52.24,75600.0,39.3848,39.5716,39.026,39.0484,75600.0
2013-05-21 10:40:00,52.26,52.56,52.19,52.48,36200.0,39.0633,39.2876,39.011,39.2278,36200.0
2013-05-21 10:45:00,52.48,52.51,52.05,52.25,105200.0,39.2278,39.2502,38.9064,39.0559,105200.0
2013-05-21 10:50:00,52.25,52.39,52.12,52.25,35700.0,39.0559,39.1605,38.9587,39.0559,35700.0
2013-05-21 10:55:00,52.28,52.66,52.28,52.43,39400.0,39.0783,39.3623,39.0783,39.1904,39400.0
2013-05-21 11:00:00,52.42,52.65,52.36,52.52,24800.0,39.1829,39.3549,39.1381,39.2577,24800.0
2013-05-21 11:05:00,52.58,52.6,52.42,52.5,71200.0,39.3025,39.3175,39.1829,39.2427,71200.0
2013-05-21 11:10:00,52.48,52.61,52.41,52.44,16300.0,39.2278,39.325,39.1755,39.1979,16300.0
2013-05-21 11:15:00,52.46,52.6,52.44,52.6,13900.0,39.2128,39.3175,39.1979,39.3175,13900.0
2013-05-21 11:20:00,52.6,52.6,52.41,52.47,15900.0,39.3175,39.3175,39.1755,39.2203,15900.0
2013-05-21 11:25:00,52.47,52.53,52.35,52.4,13500.0,39.2203,39.2652,39.1306,39.168,13500.0
2013-05-21 11:30:00,52.4,52.59,52.4,52.51,12000.0,39.168,39.31,39.168,39.2502,12000.0
2013-05-21 11:35:00,52.48,52.6,52.48,52.6,28200.0,39.2278,39.3175,39.2278,39.3175,28200.0
2013-05-21 11:40:00,52.6,52.75,52.59,52.65,26300.0,39.3175,39.4296,39.31,39.3549,26300.0
2013-05-21 11:45:00,52.65,52.67,52.6,52.64,17600.0,39.3549,39.3698,39.3175,39.3474,17600.0
2013-05-21 11:50:00,52.66,52.71,52.65,52.69,14700.0,39.3623,39.3997,39.3549,39.3848,14700.0
2013-05-21 11:55:00,52.67,52.88,52.67,52.83,11300.0,39.3698,39.5268,39.3698,39.4894,11300.0
2013-05-21 12:00:00,52.83,52.99,52.83,52.95,18900.0,39.4894,39.609,39.4894,39.5791,18900.0
2013-05-21 12:05:00,52.95,53.07,52.9,52.95,22100.0,39.5791,39.6688,39.5417,39.5791,22100.0
2013-05-21 12:10:00,52.95,52.96,52.8,52.82,10500.0,39.5791,39.5866,39.467,39.4819,10500.0
2013-05-21 12:15:00,52.82,52.89,52.76,52.79,8100.0,39.4819,39.5343,39.4371,39.4595,8100.0
2013-05-21 12:20:00,52.82,52.88,52.8,52.84,8000.0,39.4819,39.5268,39.467,39.4969,8000.0
2013-05-21 12:25:00,52.82,52.85,52.68,52.73,18300.0,39.4819,39.5044,39.3773,39.4147,18300.0
2013-05-21 12:30:00,52.71,52.74,52.68,52.7,18300.0,39.3997,39.4221,39.3773,39.3922,18300.0
2013-05-21 12:35:00,52.72,52.72,52.66,52.69,8800.0,39.4072,39.4072,39.3623,39.3848,8800.0
2013-05-21 12:40:00,52.67,52.69,52.64,52.65,11800.0,39.3698,39.3848,39.3474,39.3549,11800.0
2013-05-21 12:45:00,52.65,52.74,52.65,52.7,9600.0,39.3549,39.4221,39.3549,39.3922,9600.0
2013-05-21 12:50:00,52.7,52.86,52.64,52.72,50300.0,39.3922,39.5118,39.3474,39.4072,50300.0
2013-05-21 12:55:00,52.72,52.74,52.71,52.74,3000.0,39.4072,39.4221,39.3997,39.4221,3000.0
2013-05-21 13:00:00,52.73,52.76,52.73,52.76,5600.0,39.4147,39.4371,39.4147,39.4371,5600.0
2013-05-21 13:05:00,52.76,52.87,52.74,52.84,19200.0,39.4371,39.5193,39.4221,39.4969,19200.0
2013-05-21 13:10:00,52.83,52.86,52.8,52.86,7600.0,39.4894,39.5118,39.467,39.5118,7600.0
2013-05-21 13:15:00,52.86,52.92,52.86,52.92,8300.0,39.5118,39.5567,39.5118,39.5567,8300.0
2013-05-21 13:20:00,52.93,52.99,52.93,52.99,12200.0,39.5642,39.609,39.5642,39.609,12200.0
2013-05-21 13:25:00,53.0,53.09,53.0,53.07,21200.0,39.6165,39.6837,39.6165,39.6688,21200.0
2013-05-21 13:30:00,53.07,53.12,53.01,53.04,14700.0,39.6688,39.7062,39.6239,39.6464,14700.0
2013-05-21 13:35:00,53.03,53.06,52.99,53.04,13300.0,39.6389,39.6613,39.609,39.6464,13300.0
2013-05-21 13:40:00,53.04,53.05,52.91,52.91,10400.0,39.6464,39.6538,39.5492,39.5492,10400.0
2013-05-21 13:45:00,52.91,52.95,52.86,52.88,8900.0,39.5492,39.5791,39.5118,39.5268,8900.0
2013-05-21 13:50:00,52.88,52.92,52.87,52.91,15700.0,39.5268,39.5567,39.5193,39.5492,15700.0
2013-05-21 13:55:00,52.91,52.93,52.9,52.9,6800.0,39.5492,39.5642,39.5417,39.5417,6800.0
2013-05-21 14:00:00,52.9,53.03,52.9,53.0,12300.0,39.5417,39.6389,39.5417,39.6165,12300.0
2013-05-21 14:05:00,53.0,53.0,52.94,52.94,7200.0,39.6165,39.6165,39.5716,39.5716,7200.0
2013-05-21 14:10:00,52.94,52.96,52.92,52.93,10700.0,39.5716,39.5866,39.5567,39.5642,10700.0
2013-05-21 14:15:00,52.92,53.0,52.89,52.96,20400.0,39.5567,39.6165,39.5343,39.5866,20400.0
2013-05-21 14:20:00,52.96,53.01,52.89,52.89,12100.0,39.5866,39.6239,39.5343,39.5343,12100.0
2013-05-21 14:25:00,52.91,52.99,52.91,52.94,16100.0,39.5492,39.609,39.5492,39.5716,16100.0
2013-05-21 14:30:00,52.93,52.93,52.86,52.87,19600.0,39.5642,39.5642,39.5118,39.5193,19600.0
2013-05-21 14:35:00,52.87,52.87,52.78,52.83,16100.0,39.5193,39.5193,39.452,39.4894,16100.0
2013-05-21 14:40:00,52.85,52.86,52.75,52.77,10100.0,39.5044,39.5118,39.4296,39.4446,10100.0
2013-05-21 14:45:00,52.74,52.82,52.74,52.82,9300.0,39.4221,39.4819,39.4221,39.4819,9300.0
2013-05-21 14:50:00,52.82,52.86,52.79,52.81,9800.0,39.4819,39.5118,39.4595,39.4745,9800.0
2013-05-21 14:55:00,52.81,52.84,52.79,52.83,12800.0,39.4745,39.4969,39.4595,39.4894,12800.0
2013-05-21 15:00:00,52.83,52.85,52.8,52.8,14900.0,39.4894,39.5044,39.467,39.467,14900.0
2013-05-21 15:05:00,52.8,52.83,52.79,52.81,35000.0,39.467,39.4894,39.4595,39.4745,35000.0
2013-05-21 15:10:00,52.82,52.85,52.82,52.85,25100.0,39.4819,39.5044,39.4819,39.5044,25100.0
2013-05-21 15:15:00,52.85,52.85,52.77,52.78,26600.0,39.5044,39.5044,39.4446,39.452,26600.0
2013-05-21 15:20:00,52.78,52.88,52.78,52.82,26100.0,39.452,39.5268,39.452,39.4819,26100.0
2013-05-21 15:25:00,52.82,52.82,52.79,52.8,14100.0,39.4819,39.4819,39.4595,39.467,14100.0
2013-05-21 15:30:00,52.8,52.84,52.78,52.83,23500.0,39.467,39.4969,39.452,39.4894,23500.0
2013-05-21 15:35:00,52.83,52.84,52.77,52.81,33800.0,39.4894,39.4969,39.4446,39.4745,33800.0
2013-05-21 15:40:00,52.8,52.82,52.67,52.67,54300.0,39.467,39.4819,39.3698,39.3698,54300.0
2013-05-21 15:45:00,52.66,52.72,52.62,52.72,46000.0,39.3623,39.4072,39.3324,39.4072,46000.0
2013-05-21 15:50:00,52.72,52.75,52.69,52.7,39800.0,39.4072,39.4296,39.3848,39.3922,39800.0
2013-05-21 15:55:00,52.69,52.82,52.66,52.75,117900.0,39.3848,39.4819,39.3623,39.4296,117900.0
2013-05-22 09:30:00,52.03,52.25,52.0,52.15,100900.0,38.8914,39.0559,38.869,38.9811,100900.0
2013-05-22 09:35:00,52.15,52.34,52.05,52.23,50600.0,38.9811,39.1231,38.9064,39.0409,50600.0
2013-05-22 09:40:00,52.25,52.41,52.23,52.39,41400.0,39.0559,39.1755,39.0409,39.1605,41400.0
2013-05-22 09:45:00,52.39,52.41,52.21,52.25,70200.0,39.1605,39.1755,39.026,39.0559,70200.0
2013-05-22 09:50:00,52.21,52.5,52.21,52.49,49300.0,39.026,39.2427,39.026,39.2353,49300.0
2013-05-22 09:55:00,52.49,52.67,52.46,52.58,153100.0,39.2353,39.3698,39.2128,39.3025,153100.0
2013-05-22 10:00:00,52.58,52.75,52.55,52.72,82600.0,39.3025,39.4296,39.2801,39.4072,82600.0
2013-05-22 10:05:00,52.74,52.89,52.7,52.83,65400.0,39.4221,39.5343,39.3922,39.4894,65400.0
2013-05-22 10:10:00,52.84,52.97,52.82,52.87,45900.0,39.4969,39.594,39.4819,39.5193,45900.0
2013-05-22 10:15:00,52.88,52.96,52.87,52.93,32400.0,39.5268,39.5866,39.5193,39.5642,32400.0
2013-05-22 10:20:00,52.93,52.93,52.86,52.91,14800.0,39.5642,39.5642,39.5118,39.5492,14800.0
2013-05-22 10:25:00,52.9,53.02,52.88,53.0,65000.0,39.5417,39.6314,39.5268,39.6165,65000.0
2013-05-22 10:30:00,53.0,53.02,52.95,53.0,60600.0,39.6165,39.6314,39.5791,39.6165,60600.0
2013-05-22 10:35:00,53.0,53.11,52.88,53.03,89100.0,39.6165,39.6987,39.5268,39.6389,89100.0
2013-05-22 10:40:00,53.02,53.09,52.97,53.01,18400.0,39.6314,39.6837,39.594,39.6239,18400.0
2013-05-22 10:45:00,53.03,53.03,52.91,52.93,19100.0,39.6389,39.6389,39.5492,39.5642,19100.0
2013-05-22 10:50:00,52.92,52.95,52.86,52.86,40900.0,39.5567,39.5791,39.5118,39.5118,40900.0
2013-05-22 10:55:00,52.85,52.85,52.71,52.77,18000.0,39.5044,39.5044,39.3997,39.4446,18000.0
2013-05-22 11:00:00,52.77,52.77,52.43,52.68,83800.0,39.4446,39.4446,39.1904,39.3773,83800.0
2013-05-22 11:05:00,52.68,52.7,52.61,52.69,8200.0,39.3773,39.3922,39.325,39.3848,8200.0
2013-05-22 11:10:00,52.69,52.71,52.64,52.7,29600.0,39.3848,39.3997,39.3474,39.3922,29600.0
2013-05-22 11:15:00,52.7,52.77,52.68,52.7,17300.0,39.3922,39.4446,39.3773,39.3922,17300.0
2013-05-22 11:20:00,52.7,52.81,52.7,52.8,9800.0,39.3922,39.4745,39.3922,39.467,9800.0
2013-05-22 11:25:00,52.76,52.81,52.69,52.77,31800.0,39.4371,39.4745,39.3848,39.4446,31800.0
2013-05-22 11:30:00,52.78,52.79,52.74,52.74,13500.0,39.452,39.4595,39.4221,39.4221,13500.0
2013-05-22 11:35:00,52.77,52.77,52.67,52.67,6700.0,39.4446,39.4446,39.3698,39.3698,6700.0
2013-05-22 11:40:00,52.66,52.72,52.64,52.71,8000.0,39.3623,39.4072,39.3474,39.3997,8000.0
2013-05-22 11:45:00,52.69,52.78,52.69,52.77,11500.0,39.3848,39.452,39.3848,39.4446,11500.0
2013-05-22 11:50:00,52.77,52.77,52.73,52.77,14000.0,39.4446,39.4446,39.4147,39.4446,14000.0
2013-05-22 11:55:00,52.76,52.8,52.75,52.77,9000.0,39.4371,39.467,39.4296,39.4446,9000.0
2013-05-22 12:00:00,52.77,52.77,52.73,52.75,13300.0,39.4446,39.4446,39.4147,39.4296,13300.0
2013-05-22 12:05:00,52.75,52.77,52.7,52.71,6300.0,39.4296,39.4446,39.3922,39.3997,6300.0
2013-05-22 12:10:00,52.7,52.7,52.65,52.66,13400.0,39.3922,39.3922,39.3549,39.3623,13400.0
2013-05-22 12:15:00,52.67,52.68,52.65,52.65,11000.0,39.3698,39.3773,39.3549,39.3549,11000.0
2013-05-22 12:20:00,52.66,52.75,52.66,52.75,14600.0,39.3623,39.4296,39.3623,39.4296,14600.0
2013-05-22 12:25:00,52.75,52.8,52.7,52.8,23300.0,39.4296,39.467,39.3922,39.467,23300.0
2013-05-22 12:30:00,52.81,52.83,52.78,52.78,8800.0,39.4745,39.4894,39.452,39.452,8800.0
2013-05-22 12:35:00,52.78,52.79,52.72,52.77,9700.0,39.452,39.4595,39.4072,39.4446,9700.0
2013-05-22 12:40:00,52.76,52.78,52.7,52.78,6300.0,39.4371,39.452,39.3922,39.452,6300.0
2013-05-22 12:45:00,52.77,52.78,52.71,52.74,11300.0,39.4446,39.452,39.3997,39.4221,11300.0
2013-05-22 12:50:00,52.74,52.83,52.73,52.83,84200.0,39.4221,39.4894,39.4147,39.4894,84200.0
2013-05-22 12:55:00,52.82,52.96,52.82,52.96,6400.0,39.4819,39.5866,39.4819,39.5866,6400.0
2013-05-22 13:00:00,52.96,52.96,52.79,52.83,12900.0,39.5866,39.5866,39.4595,39.4894,12900.0
2013-05-22 13:05:00,52.83,52.87,52.76,52.77,63200.0,39.4894,39.5193,39.4371,39.4446,63200.0
2013-05-22 13:10:00,52.78,52.82,52.73,52.73,8600.0,39.452,39.4819,39.4147,39.4147,8600.0
2013-05-22 13:15:00,52.7,52.71,52.66,52.68,19100.0,39.3922,39.3997,39.3623,39.3773,19100.0
2013-05-22 13:20:00,52.68,52.68,52.65,52.67,8600.0,39.3773,39.3773,39.3549,39.3698,8600.0
2013-05-22 13:25:00,52.67,52.68,52.63,52.63,17500.0,39.3698,39.3773,39.3399,39.3399,17500.0
2013-05-22 13:30:00,52.63,52.63,52.5,52.51,24700.0,39.3399,39.3399,39.2427,39.2502,24700.0
2013-05-22 13:35:00,52.5,52.55,52.5,52.52,12800.0,39.2427,39.2801,39.2427,39.2577,12800.0
2013-05-22 13:40:00,52.51,52.56,52.48,52.48,25000.0,39.2502,39.2876,39.2278,39.2278,25000.0
2013-05-22 13:45:00,52.48,52.48,52.32,52.38,19700.0,39.2278,39.2278,39.1082,39.153,19700.0
2013-05-22 13:50:00,52.39,52.4,52.28,52.31,12900.0,39.1605,39.168,39.0783,39.1007,12900.0
2013-05-22 13:55:00,52.3,52.4,52.29,52.4,17500.0,39.0932,39.168,39.0858,39.168,17500.0
2013-05-22 14:00:00,52.39,52.5,52.35,52.35,22700.0,39.1605,39.2427,39.1306,39.1306,22700.0
2013-05-22 14:05:00,52.35,52.38,52.12,52.16,18000.0,39.1306,39.153,38.9587,38.9886,18000.0
2013-05-22 14:10:00,52.14,52.16,52.0,52.0,38200.0,38.9736,38.9886,38.869,38.869,38200.0
2013-05-22 14:15:00,52.0,52.03,51.96,52.01,36700.0,38.869,38.8914,38.8391,38.8765,36700.0
2013-05-22 14:20:00,52.01,52.09,51.95,52.07,19300.0,38.8765,38.9363,38.8316,38.9213,19300.0
2013-05-22 14:25:00,52.08,52.14,52.08,52.11,14700.0,38.9288,38.9736,38.9288,38.9512,14700.0
2013-05-22 14:30:00,52.11,52.11,51.9,51.95,28000.0,38.9512,38.9512,38.7942,38.8316,28000.0
2013-05-22 14:35:00,51.94,51.96,51.92,51.94,21000.0,38.8241,38.8391,38.8092,38.8241,21000.0
2013-05-22 14:40:00,51.95,51.95,51.9,51.9,20700.0,38.8316,38.8316,38.7942,38.7942,20700.0
2013-05-22 14:45:00,51.91,51.93,51.9,51.91,16800.0,38.8017,38.8167,38.7942,38.8017,16800.0
2013-05-22 14:50:00,51.91,51.91,51.86,51.89,24300.0,38.8017,38.8017,38.7643,38.7868,24300.0
2013-05-22 14:55:00,51.89,51.97,51.83,51.88,30300.0,38.7868,38.8466,38.7419,38.7793,30300.0
2013-05-22 15:00:00,51.88,51.93,51.83,51.83,26900.0,38.7793,38.8167,38.7419,38.7419,26900.0
2013-05-22 15:05:00,51.84,51.94,51.83,51.92,32000.0,38.7494,38.8241,38.7419,38.8092,32000.0
2013-05-22 15:10:00,51.91,51.96,51.89,51.95,27000.0,38.8017,38.8391,38.7868,38.8316,27000.0
2013-05-22 15:15:00,51.94,52.0,51.94,51.96,35500.0,38.8241,38.869,38.8241,38.8391,35500.0
2013-05-22 15:20:00,51.96,51.96,51.9,51.94,28900.0,38.8391,38.8391,38.7942,38.8241,28900.0
2013-05-22 15:25:00,51.94,51.97,51.94,51.96,38700.0,38.8241,38.8466,38.8241,38.8391,38700.0
2013-05-22 15:30:00,51.96,51.97,51.89,51.93,36300.0,38.8391,38.8466,38.7868,38.8167,36300.0
2013-05-22 15:35:00,51.93,51.93,51.82,51.85,32300.0,38.8167,38.8167,38.7344,38.7569,32300.0
2013-05-22 15:40:00,51.85,51.97,51.84,51.95,29000.0,38.7569,38.8466,38.7494,38.8316,29000.0
2013-05-22 15:45:00,51.95,52.06,51.95,51.97,89600.0,38.8316,38.9138,38.8316,38.8466,89600.0
2013-05-22 15:50:00,51.97,52.05,51.93,52.03,47400.0,38.8466,38.9064,38.8167,38.8914,47400.0
2013-05-22 15:55:00,52.03,52.11,52.0,52.02,72800.0,38.8914,38.9512,38.869,38.8839,72800.0
2013-05-23 09:30:00,51.27,51.81,51.15,51.73,61700.0,38.3233,38.727,38.2336,38.6672,61700.0
2013-05-23 09:35:00,51.71,51.71,51.3,51.45,6100.0,38.6522,38.6522,38.3458,38.4579,6100.0
2013-05-23 09:40:00,51.48,51.79,51.47,51.61,7800.0,38.4803,38.712,38.4728,38.5775,7800.0
2013-05-23 09:45:00,51.63,51.79,51.57,51.6,11000.0,38.5924,38.712,38.5476,38.57,11000.0
2013-05-23 09:50:00,51.58,51.68,51.56,51.68,6700.0,38.5551,38.6298,38.5401,38.6298,6700.0
2013-05-23 09:55:00,51.66,51.76,51.66,51.76,8600.0,38.6149,38.6896,38.6149,38.6896,8600.0
2013-05-23 10:00:00,51.78,51.96,51.7,51.96,15300.0,38.7045,38.8391,38.6447,38.8391,15300.0
2013-05-23 10:05:00,51.96,51.98,51.92,51.95,10900.0,38.8391,38.854,38.8092,38.8316,10900.0
2013-05-23 10:10:00,51.98,52.14,51.96,52.05,38700.0,38.854,38.9736,38.8391,38.9064,38700.0
2013-05-23 10:15:00,52.06,52.1,52.02,52.09,6200.0,38.9138,38.9437,38.8839,38.9363,6200.0
2013-05-23 10:20:00,52.1,52.21,52.06,52.21,15500.0,38.9437,39.026,38.9138,39.026,15500.0
2013-05-23 10:25:00,52.22,52.47,52.22,52.39,33100.0,39.0334,39.2203,39.0334,39.1605,33100.0
2013-05-23 10:30:00,52.39,52.39,52.23,52.27,27700.0,39.1605,39.1605,39.0409,39.0708,27700.0
2013-05-23 10:35:00,52.23,52.27,52.11,52.11,17400.0,39.0409,39.0708,38.9512,38.9512,17400.0
2013-05-23 10:40:00,52.12,52.14,52.09,52.13,15700.0,38.9587,38.9736,38.9363,38.9662,15700.0
2013-05-23 10:45:00,52.14,52.22,52.13,52.22,6700.0,38.9736,39.0334,38.9662,39.0334,6700.0
2013-05-23 10:50:00,52.21,52.36,52.19,52.36,5800.0,39.026,39.1381,39.011,39.1381,5800.0
2013-05-23 10:55:00,52.35,52.42,52.33,52.38,9500.0,39.1306,39.1829,39.1157,39.153,9500.0
2013-05-23 11:00:00,52.35,52.55,52.35,52.55,19600.0,39.1306,39.2801,39.1306,39.2801,19600.0
2013-05-23 11:05:00,52.55,52.78,52.54,52.72,47800.0,39.2801,39.452,39.2726,39.4072,47800.0
2013-05-23 11:10:00,52.72,52.72,52.61,52.67,13900.0,39.4072,39.4072,39.325,39.3698,13900.0
2013-05-23 11:15:00,52.7,52.7,52.63,52.63,3700.0,39.3922,39.3922,39.3399,39.3399,3700.0
2013-05-23 11:20:00,52.66,52.67,52.58,52.58,33900.0,39.3623,39.3698,39.3025,39.3025,33900.0
2013-05-23 11:25:00,52.58,52.62,52.57,52.61,17200.0,39.3025,39.3324,39.2951,39.325,17200.0
2013-05-23 11:30:00,52.61,52.64,52.6,52.62,11500.0,39.325,39.3474,39.3175,39.3324,11500.0
2013-05-23 11:35:00,52.61,52.67,52.6,52.67,9700.0,39.325,39.3698,39.3175,39.3698,9700.0
2013-05-23 11:40:00,52.67,52.68,52.62,52.66,13000.0,39.3698,39.3773,39.3324,39.3623,13000.0
2013-05-23 11:45:00,52.67,52.74,52.67,52.74,26200.0,39.3698,39.4221,39.3698,39.4221,26200.0
2013-05-23 11:50:00,52.74,52.78,52.74,52.78,16300.0,39.4221,39.452,39.4221,39.452,16300.0
2013-05-23 11:55:00,52.78,52.78,52.65,52.66,37200.0,39.452,39.452,39.3549,39.3623,37200.0
2013-05-23 12:00:00,52.66,52.66,52.62,52.62,6300.0,39.3623,39.3623,39.3324,39.3324,6300.0
2013-05-23 12:05:00,52.62,52.77,52.62,52.74,7200.0,39.3324,39.4446,39.3324,39.4221,7200.0
2013-05-23 12:10:00,52.75,52.79,52.73,52.74,13000.0,39.4296,39.4595,39.4147,39.4221,13000.0
2013-05-23 12:15:00,52.76,52.76,52.66,52.66,32800.0,39.4371,39.4371,39.3623,39.3623,32800.0
2013-05-23 12:20:00,52.65,52.65,52.53,52.53,7400.0,39.3549,39.3549,39.2652,39.2652,7400.0
2013-05-23 12:25:00,52.54,52.57,52.52,52.52,4300.0,39.2726,39.2951,39.2577,39.2577,4300.0
2013-05-23 12:30:00,52.52,52.52,52.49,52.52,9100.0,39.2577,39.2577,39.2353,39.2577,9100.0
2013-05-23 12:35:00,52.53,52.53,52.47,52.52,31000.0,39.2652,39.2652,39.2203,39.2577,31000.0
2013-05-23 12:40:00,52.52,52.53,52.47,52.49,4600.0,39.2577,39.2652,39.2203,39.2353,4600.0
2013-05-23 12:45:00,52.5,52.5,52.43,52.43,3700.0,39.2427,39.2427,39.1904,39.1904,3700.0
2013-05-23 12:50:00,52.44,52.52,52.43,52.51,4700.0,39.1979,39.2577,39.1904,39.2502,4700.0
2013-05-23 12:55:00,52.52,52.53,52.51,52.52,1700.0,39.2577,39.2652,39.2502,39.2577,1700.0
2013-05-23 13:00:00,52.53,52.54,52.52,52.54,3800.0,39.2652,39.2726,39.2577,39.2726,3800.0
2013-05-23 13:05:00,52.54,52.57,52.49,52.52,6400.0,39.2726,39.2951,39.2353,39.2577,6400.0
2013-05-23 13:10:00,52.51,52.51,52.45,52.47,3500.0,39.2502,39.2502,39.2054,39.2203,3500.0
2013-05-23 13:15:00,52.47,52.47,52.42,52.43,4400.0,39.2203,39.2203,39.1829,39.1904,4400.0
2013-05-23 13:20:00,52.44,52.5,52.44,52.49,13200.0,39.1979,39.2427,39.1979,39.2353,13200.0
2013-05-23 13:25:00,52.49,52.49,52.45,52.45,4500.0,39.2353,39.2353,39.2054,39.2054,4500.0
2013-05-23 13:30:00,52.45,52.48,52.44,52.46,23300.0,39.2054,39.2278,39.1979,39.2128,23300.0
2013-05-23 13:35:00,52.45,52.54,52.45,52.54,7100.0,39.2054,39.2726,39.2054,39.2726,7100.0
2013-05-23 13:40:00,52.54,52.54,52.51,52.52,17700.0,39.2726,39.2726,39.2502,39.2577,17700.0
2013-05-23 13:45:00,52.52,52.53,52.48,52.53,4800.0,39.2577,39.2652,39.2278,39.2652,4800.0
2013-05-23 13:50:00,52.54,52.55,52.53,52.54,6100.0,39.2726,39.2801,39.2652,39.2726,6100.0
2013-05-23 13:55:00,52.52,52.63,52.52,52.63,7600.0,39.2577,39.3399,39.2577,39.3399,7600.0
2013-05-23 14:00:00,52.63,52.65,52.62,52.63,9600.0,39.3399,39.3549,39.3324,39.3399,9600.0
2013-05-23 14:05:00,52.64,52.64,52.63,52.64,4400.0,39.3474,39.3474,39.3399,39.3474,4400.0
2013-05-23 14:10:00,52.64,52.68,52.63,52.67,8700.0,39.3474,39.3773,39.3399,39.3698,8700.0
2013-05-23 14:15:00,52.67,52.69,52.67,52.69,7200.0,39.3698,39.3848,39.3698,39.3848,7200.0
2013-05-23 14:20:00,52.69,52.71,52.67,52.68,8600.0,39.3848,39.3997,39.3698,39.3773,8600.0
2013-05-23 14:25:00,52.66,52.68,52.66,52.68,3800.0,39.3623,39.3773,39.3623,39.3773,3800.0
2013-05-23 14:30:00,52.67,52.68,52.59,52.61,10000.0,39.3698,39.3773,39.31,39.325,10000.0
2013-05-23 14:35:00,52.6,52.61,52.53,52.53,12500.0,39.3175,39.325,39.2652,39.2652,12500.0
2013-05-23 14:40:00,52.53,52.66,52.53,52.62,25400.0,39.2652,39.3623,39.2652,39.3324,25400.0
2013-05-23 14:45:00,52.62,52.62,52.52,52.57,9600.0,39.3324,39.3324,39.2577,39.2951,9600.0
2013-05-23 14:50:00,52.58,52.58,52.48,52.49,11300.0,39.3025,39.3025,39.2278,39.2353,11300.0
2013-05-23 14:55:00,52.49,52.5,52.42,52.45,16600.0,39.2353,39.2427,39.1829,39.2054,16600.0
2013-05-23 15:00:00,52.45,52.52,52.45,52.5,16900.0,39.2054,39.2577,39.2054,39.2427,16900.0
2013-05-23 15:05:00,52.5,52.54,52.49,52.53,11600.0,39.2427,39.2726,39.2353,39.2652,11600.0
2013-05-23 15:10:00,52.53,52.54,52.5,52.5,11300.0,39.2652,39.2726,39.2427,39.2427,11300.0
2013-05-23 15:15:00,52.5,52.5,52.33,52.33,32600.0,39.2427,39.2427,39.1157,39.1157,32600.0
2013-05-23 15:20:00,52.33,52.34,52.31,52.32,25600.0,39.1157,39.1231,39.1007,39.1082,25600.0
2013-05-23 15:25:00,52.31,52.34,52.23,52.3,35400.0,39.1007,39.1231,39.0409,39.0932,35400.0
2013-05-23 15:30:00,52.29,52.36,52.29,52.35,18700.0,39.0858,39.1381,39.0858,39.1306,18700.0
2013-05-23 15:35:00,52.34,52.39,52.32,52.38,38800.0,39.1231,39.1605,39.1082,39.153,38800.0
2013-05-23 15:40:00,52.38,52.41,52.29,52.31,47200.0,39.153,39.1755,39.0858,39.1007,47200.0
2013-05-23 15:45:00,52.3,52.4,52.3,52.4,64500.0,39.0932,39.168,39.0932,39.168,64500.0
2013-05-23 15:50:00,52.39,52.4,52.39,52.39,79800.0,39.1605,39.168,39.1605,39.1605,79800.0
2013-05-23 15:55:00,52.4,52.48,52.37,52.46,125100.0,39.168,39.2278,39.1456,39.2128,125100.0
2013-05-24 09:30:00,51.76,51.9,51.57,51.63,72000.0,38.6896,38.7942,38.5476,38.5924,72000.0
2013-05-24 09:35:00,51.68,51.68,51.59,51.6,16100.0,38.6298,38.6298,38.5625,38.57,16100.0
2013-05-24 09:40:00,51.62,51.69,51.43,51.45,26000.0,38.585,38.6373,38.4429,38.4579,26000.0
2013-05-24 09:45:00,51.51,51.55,51.35,51.35,17500.0,38.5027,38.5326,38.3831,38.3831,17500.0
2013-05-24 09:50:00,51.41,51.45,51.31,51.45,25500.0,38.428,38.4579,38.3532,38.4579,25500.0
2013-05-24 09:55:00,51.47,51.47,51.33,51.33,8900.0,38.4728,38.4728,38.3682,38.3682,8900.0
2013-05-24 10:00:00,51.34,51.35,51.02,51.15,33500.0,38.3757,38.3831,38.1365,38.2336,33500.0
2013-05-24 10:05:00,51.15,51.3,51.12,51.3,13300.0,38.2336,38.3458,38.2112,38.3458,13300.0
2013-05-24 10:10:00,51.29,51.44,51.26,51.35,8300.0,38.3383,38.4504,38.3159,38.3831,8300.0
2013-05-24 10:15:00,51.34,51.36,51.3,51.35,6000.0,38.3757,38.3906,38.3458,38.3831,6000.0
2013-05-24 10:20:00,51.32,51.32,51.28,51.29,10900.0,38.3607,38.3607,38.3308,38.3383,10900.0
2013-05-24 10:25:00,51.31,51.35,51.28,51.29,13700.0,38.3532,38.3831,38.3308,38.3383,13700.0
2013-05-24 10:30:00,51.27,51.33,51.27,51.29,6300.0,38.3233,38.3682,38.3233,38.3383,6300.0
2013-05-24 10:35:00,51.29,51.34,51.28,51.33,5300.0,38.3383,38.3757,38.3308,38.3682,5300.0
2013-05-24 10:40:00,51.33,51.35,51.31,51.33,5100.0,38.3682,38.3831,38.3532,38.3682,5100.0
2013-05-24 10:45:00,51.34,51.34,51.3,51.3,5300.0,38.3757,38.3757,38.3458,38.3458,5300.0
2013-05-24 10:50:00,51.31,51.42,51.3,51.42,7300.0,38.3532,38.4355,38.3458,38.4355,7300.0
2013-05-24 10:55:00,51.42,51.47,51.42,51.46,9800.0,38.4355,38.4728,38.4355,38.4654,9800.0
2013-05-24 11:00:00,51.46,51.48,51.41,51.48,9800.0,38.4654,38.4803,38.428,38.4803,9800.0
2013-05-24 11:05:00,51.49,51.54,51.45,51.53,5300.0,38.4878,38.5252,38.4579,38.5177,5300.0
2013-05-24 11:10:00,51.54,51.56,51.49,51.49,1800.0,38.5252,38.5401,38.4878,38.4878,1800.0
2013-05-24 11:15:00,51.48,51.55,51.46,51.46,11300.0,38.4803,38.5326,38.4654,38.4654,11300.0
2013-05-24 11:20:00,51.49,51.52,51.44,51.5,12800.0,38.4878,38.5102,38.4504,38.4953,12800.0
2013-05-24 11:25:00,51.5,51.54,51.43,51.44,4700.0,38.4953,38.5252,38.4429,38.4504,4700.0
2013-05-24 11:30:00,51.43,51.53,51.43,51.48,11300.0,38.4429,38.5177,38.4429,38.4803,11300.0
2013-05-24 11:35:00,51.47,51.54,51.45,51.54,4800.0,38.4728,38.5252,38.4579,38.5252,4800.0
2013-05-24 11:40:00,51.55,51.65,51.55,51.6,6300.0,38.5326,38.6074,38.5326,38.57,6300.0
2013-05-24 11:45:00,51.57,51.57,51.49,51.49,6700.0,38.5476,38.5476,38.4878,38.4878,6700.0
2013-05-24 11:50:00,51.47,51.49,51.46,51.48,4500.0,38.4728,38.4878,38.4654,38.4803,4500.0
2013-05-24 11:55:00,51.49,51.55,51.49,51.55,4700.0,38.4878,38.5326,38.4878,38.5326,4700.0
2013-05-24 12:00:00,51.56,51.65,51.56,51.65,6300.0,38.5401,38.6074,38.5401,38.6074,6300.0
2013-05-24 12:05:00,51.65,51.65,51.63,51.63,2100.0,38.6074,38.6074,38.5924,38.5924,2100.0
2013-05-24 12:10:00,51.61,51.63,51.58,51.6,4000.0,38.5775,38.5924,38.5551,38.57,4000.0
2013-05-24 12:15:00,51.6,51.71,51.6,51.71,9000.0,38.57,38.6522,38.57,38.6522,9000.0
2013-05-24 12:20:00,51.71,51.75,51.7,51.75,10600.0,38.6522,38.6821,38.6447,38.6821,10600.0
2013-05-24 12:25:00,51.75,51.78,51.72,51.78,4700.0,38.6821,38.7045,38.6597,38.7045,4700.0
2013-05-24 12:30:00,51.8,51.8,51.73,51.78,16400.0,38.7195,38.7195,38.6672,38.7045,16400.0
2013-05-24 12:35:00,51.79,51.81,51.73,51.75,13000.0,38.712,38.727,38.6672,38.6821,13000.0
2013-05-24 12:40:00,51.77,51.77,51.69,51.69,1800.0,38.6971,38.6971,38.6373,38.6373,1800.0
2013-05-24 12:45:00,51.7,51.77,51.7,51.77,7300.0,38.6447,38.6971,38.6447,38.6971,7300.0
2013-05-24 12:50:00,51.79,51.82,51.78,51.81,4800.0,38.712,38.7344,38.7045,38.727,4800.0
2013-05-24 12:55:00,51.8,51.8,51.78,51.78,2800.0,38.7195,38.7195,38.7045,38.7045,2800.0
2013-05-24 13:00:00,51.74,51.75,51.7,51.73,17600.0,38.6746,38.6821,38.6447,38.6672,17600.0
2013-05-24 13:05:00,51.71,51.74,51.7,51.74,4500.0,38.6522,38.6746,38.6447,38.6746,4500.0
2013-05-24 13:10:00,51.73,51.74,51.7,51.71,2700.0,38.6672,38.6746,38.6447,38.6522,2700.0
2013-05-24 13:15:00,51.71,51.79,51.71,51.77,3600.0,38.6522,38.712,38.6522,38.6971,3600.0
2013-05-24 13:20:00,51.77,51.83,51.77,51.81,5000.0,38.6971,38.7419,38.6971,38.727,5000.0
2013-05-24 13:25:00,51.78,51.81,51.78,51.81,1500.0,38.7045,38.727,38.7045,38.727,1500.0
2013-05-24 13:30:00,51.82,51.83,51.8,51.81,3100.0,38.7344,38.7419,38.7195,38.727,3100.0
2013-05-24 13:35:00,51.8,51.82,51.77,51.8,14400.0,38.7195,38.7344,38.6971,38.7195,14400.0
2013-05-24 13:40:00,51.79,51.79,51.76,51.79,2000.0,38.712,38.712,38.6896,38.712,2000.0
2013-05-24 13:45:00,51.79,51.79,51.78,51.79,1200.0,38.712,38.712,38.7045,38.712,1200.0
2013-05-24 13:50:00,51.79,51.83,51.78,51.78,6000.0,38.712,38.7419,38.7045,38.7045,6000.0
2013-05-24 13:55:00,51.78,51.79,51.76,51.79,6500.0,38.7045,38.712,38.6896,38.712,6500.0
2013-05-24 14:00:00,51.79,51.79,51.73,51.73,9100.0,38.712,38.712,38.6672,38.6672,9100.0
2013-05-24 14:05:00,51.74,51.79,51.74,51.78,6100.0,38.6746,38.712,38.6746,38.7045,6100.0
2013-05-24 14:10:00,51.78,51.81,51.78,51.81,5100.0,38.7045,38.727,38.7045,38.727,5100.0
2013-05-24 14:15:00,51.81,51.83,51.81,51.82,5200.0,38.727,38.7419,38.727,38.7344,5200.0
2013-05-24 14:20:00,51.82,51.85,51.82,51.83,7700.0,38.7344,38.7569,38.7344,38.7419,7700.0
2013-05-24 14:25:00,51.83,51.84,51.83,51.84,4400.0,38.7419,38.7494,38.7419,38.7494,4400.0
2013-05-24 14:30:00,51.84,51.85,51.82,51.83,7700.0,38.7494,38.7569,38.7344,38.7419,7700.0
2013-05-24 14:35:00,51.83,51.84,51.82,51.83,2600.0,38.7419,38.7494,38.7344,38.7419,2600.0
2013-05-24 14:40:00,51.83,51.86,51.83,51.84,7200.0,38.7419,38.7643,38.7419,38.7494,7200.0
2013-05-24 14:45:00,51.84,51.85,51.79,51.79,3200.0,38.7494,38.7569,38.712,38.712,3200.0
2013-05-24 14:50:00,51.8,51.87,51.8,51.86,6900.0,38.7195,38.7718,38.7195,38.7643,6900.0
2013-05-24 14:55:00,51.85,51.85,51.8,51.82,6700.0,38.7569,38.7569,38.7195,38.7344,6700.0
2013-05-24 15:00:00,51.81,51.84,51.8,51.82,13800.0,38.727,38.7494,38.7195,38.7344,13800.0
2013-05-24 15:05:00,51.82,51.86,51.82,51.85,8900.0,38.7344,38.7643,38.7344,38.7569,8900.0
2013-05-24 15:10:00,51.85,51.9,51.85,51.88,10100.0,38.7569,38.7942,38.7569,38.7793,10100.0
2013-05-24 15:15:00,51.88,51.89,51.82,51.82,7800.0,38.7793,38.7868,38.7344,38.7344,7800.0
2013-05-24 15:20:00,51.82,51.86,51.82,51.84,13400.0,38.7344,38.7643,38.7344,38.7494,13400.0
2013-05-24 15:25:00,51.83,51.86,51.8,51.82,7900.0,38.7419,38.7643,38.7195,38.7344,7900.0
2013-05-24 15:30:00,51.83,51.84,51.76,51.76,7300.0,38.7419,38.7494,38.6896,38.6896,7300.0
2013-05-24 15:35:00,51.77,51.77,51.66,51.68,12000.0,38.6971,38.6971,38.6149,38.6298,12000.0
2013-05-24 15:40:00,51.69,51.71,51.67,51.67,7000.0,38.6373,38.6522,38.6223,38.6223,7000.0
2013-05-24 15:45:00,51.67,51.71,51.65,51.68,17400.0,38.6223,38.6522,38.6074,38.6298,17400.0
2013-05-24 15:50:00,51.68,51.71,51.67,51.67,25700.0,38.6298,38.6522,38.6223,38.6223,25700.0
2013-05-24 15:55:00,51.67,51.71,51.65,51.68,91500.0,38.6223,38.6522,38.6074,38.6298,91500.0
2013-05-28 09:30:00,52.15,52.36,52.15,52.23,24700.0,38.9811,39.1381,38.9811,39.0409,24700.0
2013-05-28 09:35:00,52.23,52.23,52.12,52.17,16700.0,39.0409,39.0409,38.9587,38.9961,16700.0
2013-05-28 09:40:00,52.17,52.38,52.17,52.37,19900.0,38.9961,39.153,38.9961,39.1456,19900.0
2013-05-28 09:45:00,52.38,52.46,52.29,52.46,20600.0,39.153,39.2128,39.0858,39.2128,20600.0
2013-05-28 09:50:00,52.47,52.47,52.37,52.39,9400.0,39.2203,39.2203,39.1456,39.1605,9400.0
2013-05-28 09:55:00,52.39,52.48,52.37,52.37,23700.0,39.1605,39.2278,39.1456,39.1456,23700.0
2013-05-28 10:00:00,52.43,52.55,52.41,52.43,10800.0,39.1904,39.2801,39.1755,39.1904,10800.0
2013-05-28 10:05:00,52.48,52.49,52.41,52.48,10700.0,39.2278,39.2353,39.1755,39.2278,10700.0
2013-05-28 10:10:00,52.47,52.47,52.4,52.43,6000.0,39.2203,39.2203,39.168,39.1904,6000.0
2013-05-28 10:15:00,52.44,52.47,52.39,52.43,4900.0,39.1979,39.2203,39.1605,39.1904,4900.0
2013-05-28 10:20:00,52.42,52.47,52.4,52.44,2500.0,39.1829,39.2203,39.168,39.1979,2500.0
2013-05-28 10:25:00,52.45,52.47,52.35,52.38,10000.0,39.2054,39.2203,39.1306,39.153,10000.0
2013-05-28 10:30:00,52.41,52.41,52.33,52.33,10100.0,39.1755,39.1755,39.1157,39.1157,10100.0
2013-05-28 10:35:00,52.32,52.38,52.32,52.35,14400.0,39.1082,39.153,39.1082,39.1306,14400.0
2013-05-28 10:40:00,52.33,52.38,52.29,52.32,22000.0,39.1157,39.153,39.0858,39.1082,22000.0
2013-05-28 10:45:00,52.32,52.42,52.3,52.35,21300.0,39.1082,39.1829,39.0932,39.1306,21300.0
2013-05-28 10:50:00,52.35,52.37,52.32,52.33,14500.0,39.1306,39.1456,39.1082,39.1157,14500.0
2013-05-28 10:55:00,52.33,52.41,52.3,52.37,37000.0,39.1157,39.1755,39.0932,39.1456,37000.0
2013-05-28 11:00:00,52.39,52.39,52.29,52.33,25300.0,39.1605,39.1605,39.0858,39.1157,25300.0
2013-05-28 11:05:00,52.32,52.32,52.23,52.27,10500.0,39.1082,39.1082,39.0409,39.0708,10500.0
2013-05-28 11:10:00,52.25,52.28,52.21,52.25,4300.0,39.0559,39.0783,39.026,39.0559,4300.0
2013-05-28 11:15:00,52.26,52.26,52.15,52.15,29900.0,39.0633,39.0633,38.9811,38.9811,29900.0
2013-05-28 11:20:00,52.14,52.14,52.05,52.09,5200.0,38.9736,38.9736,38.9064,38.9363,5200.0
2013-05-28 11:25:00,52.06,52.11,52.06,52.11,6900.0,38.9138,38.9512,38.9138,38.9512,6900.0
2013-05-28 11:30:00,52.12,52.15,52.08,52.08,43700.0,38.9587,38.9811,38.9288,38.9288,43700.0
2013-05-28 11:35:00,52.07,52.07,51.97,51.97,14500.0,38.9213,38.9213,38.8466,38.8466,14500.0
2013-05-28 11:40:00,51.97,52.01,51.94,51.98,10000.0,38.8466,38.8765,38.8241,38.854,10000.0
2013-05-28 11:45:00,51.96,51.98,51.9,51.91,7700.0,38.8391,38.854,38.7942,38.8017,7700.0
2013-05-28 11:50:00,51.93,51.93,51.87,51.88,7000.0,38.8167,38.8167,38.7718,38.7793,7000.0
2013-05-28 11:55:00,51.88,51.88,51.78,51.79,5000.0,38.7793,38.7793,38.7045,38.712,5000.0
2013-05-28 12:00:00,51.79,51.86,51.79,51.86,4600.0,38.712,38.7643,38.712,38.7643,4600.0
2013-05-28 12:05:00,51.83,51.87,51.8,51.86,15500.0,38.7419,38.7718,38.7195,38.7643,15500.0
2013-05-28 12:10:00,51.86,51.92,51.85,51.9,3300.0,38.7643,38.8092,38.7569,38.7942,3300.0
2013-05-28 12:15:00,51.9,51.92,51.88,51.89,2600.0,38.7942,38.8092,38.7793,38.7868,2600.0
2013-05-28 12:20:00,51.89,51.95,51.89,51.92,3000.0,38.7868,38.8316,38.7868,38.8092,3000.0
2013-05-28 12:25:00,51.9,51.91,51.88,51.89,1500.0,38.7942,38.8017,38.7793,38.7868,1500.0
2013-05-28 12:30:00,51.89,51.89,51.83,51.84,2600.0,38.7868,38.7868,38.7419,38.7494,2600.0
2013-05-28 12:35:00,51.84,51.84,51.8,51.8,3200.0,38.7494,38.7494,38.7195,38.7195,3200.0
2013-05-28 12:40:00,51.8,51.88,51.8,51.88,2400.0,38.7195,38.7793,38.7195,38.7793,2400.0
2013-05-28 12:45:00,51.89,51.94,51.88,51.91,6600.0,38.7868,38.8241,38.7793,38.8017,6600.0
2013-05-28 12:50:00,51.92,51.92,51.89,51.91,4300.0,38.8092,38.8092,38.7868,38.8017,4300.0
2013-05-28 12:55:00,51.91,51.94,51.89,51.92,4400.0,38.8017,38.8241,38.7868,38.8092,4400.0
2013-05-28 13:00:00,51.92,51.94,51.89,51.9,5600.0,38.8092,38.8241,38.7868,38.7942,5600.0
2013-05-28 13:05:00,51.89,51.89,51.82,51.84,8200.0,38.7868,38.7868,38.7344,38.7494,8200.0
2013-05-28 13:10:00,51.83,51.83,51.8,51.81,3600.0,38.7419,38.7419,38.7195,38.727,3600.0
2013-05-28 13:15:00,51.82,51.82,51.78,51.78,3300.0,38.7344,38.7344,38.7045,38.7045,3300.0
2013-05-28 13:20:00,51.78,51.8,51.76,51.79,4600.0,38.7045,38.7195,38.6896,38.712,4600.0
2013-05-28 13:25:00,51.81,51.82,51.78,51.82,3900.0,38.727,38.7344,38.7045,38.7344,3900.0
2013-05-28 13:30:00,51.82,51.82,51.76,51.76,5700.0,38.7344,38.7344,38.6896,38.6896,5700.0
2013-05-28 13:35:00,51.76,51.77,51.73,51.74,3800.0,38.6896,38.6971,38.6672,38.6746,3800.0
2013-05-28 13:40:00,51.73,51.74,51.71,51.71,6500.0,38.6672,38.6746,38.6522,38.6522,6500.0
2013-05-28 13:45:00,51.71,51.72,51.69,51.71,14000.0,38.6522,38.6597,38.6373,38.6522,14000.0
2013-05-28 13:50:00,51.71,51.71,51.67,51.68,9500.0,38.6522,38.6522,38.6223,38.6298,9500.0
2013-05-28 13:55:00,51.68,51.7,51.64,51.64,7100.0,38.6298,38.6447,38.5999,38.5999,7100.0
2013-05-28 14:00:00,51.65,51.65,51.59,51.63,6300.0,38.6074,38.6074,38.5625,38.5924,6300.0
2013-05-28 14:05:00,51.67,51.7,51.66,51.7,15700.0,38.6223,38.6447,38.6149,38.6447,15700.0
2013-05-28 14:10:00,51.69,51.69,51.63,51.63,8600.0,38.6373,38.6373,38.5924,38.5924,8600.0
2013-05-28 14:15:00,51.59,51.69,51.59,51.69,11300.0,38.5625,38.6373,38.5625,38.6373,11300.0
2013-05-28 14:20:00,51.7,51.74,51.68,51.74,14700.0,38.6447,38.6746,38.6298,38.6746,14700.0
2013-05-28 14:25:00,51.73,51.73,51.68,51.69,10600.0,38.6672,38.6672,38.6298,38.6373,10600.0
2013-05-28 14:30:00,51.68,51.68,51.64,51.64,8000.0,38.6298,38.6298,38.5999,38.5999,8000.0
2013-05-28 14:35:00,51.64,51.64,51.58,51.59,6900.0,38.5999,38.5999,38.5551,38.5625,6900.0
2013-05-28 14:40:00,51.6,51.69,51.6,51.67,9000.0,38.57,38.6373,38.57,38.6223,9000.0
2013-05-28 14:45:00,51.67,51.71,51.67,51.69,6000.0,38.6223,38.6522,38.6223,38.6373,6000.0
2013-05-28 14:50:00,51.69,51.74,51.69,51.73,7400.0,38.6373,38.6746,38.6373,38.6672,7400.0
2013-05-28 14:55:00,51.71,51.73,51.69,51.71,7900.0,38.6522,38.6672,38.6373,38.6522,7900.0
2013-05-28 15:00:00,51.72,51.72,51.69,51.71,12300.0,38.6597,38.6597,38.6373,38.6522,12300.0
2013-05-28 15:05:00,51.71,51.77,51.71,51.77,6600.0,38.6522,38.6971,38.6522,38.6971,6600.0
2013-05-28 15:10:00,51.76,51.79,51.73,51.76,9500.0,38.6896,38.712,38.6672,38.6896,9500.0
2013-05-28 15:15:00,51.76,51.79,51.76,51.79,11000.0,38.6896,38.712,38.6896,38.712,11000.0
2013-05-28 15:20:00,51.78,51.79,51.78,51.78,15300.0,38.7045,38.712,38.7045,38.7045,15300.0
2013-05-28 15:25:00,51.77,51.79,51.74,51.74,10000.0,38.6971,38.712,38.6746,38.6746,10000.0
2013-05-28 15:30:00,51.75,51.79,51.75,51.77,16000.0,38.6821,38.712,38.6821,38.6971,16000.0
2013-05-28 15:35:00,51.76,51.78,51.73,51.73,23900.0,38.6896,38.7045,38.6672,38.6672,23900.0
2013-05-28 15:40:00,51.74,51.76,51.71,51.71,19800.0,38.6746,38.6896,38.6522,38.6522,19800.0
2013-05-28 15:45:00,51.71,51.71,51.63,51.65,39300.0,38.6522,38.6522,38.5924,38.6074,39300.0
2013-05-28 15:50:00,51.66,51.67,51.61,51.63,72100.0,38.6149,38.6223,38.5775,38.5924,72100.0
2013-05-28 15:55:00,51.63,51.64,51.57,51.61,69600.0,38.5924,38.5999,38.5476,38.5775,69600.0
2013-05-29 09:30:00,51.26,51.32,51.12,51.24,13000.0,38.3159,38.3607,38.2112,38.3009,13000.0
2013-05-29 09:35:00,51.24,51.34,51.24,51.24,3100.0,38.3009,38.3757,38.3009,38.3009,3100.0
2013-05-29 09:40:00,51.28,51.28,51.11,51.2,7400.0,38.3308,38.3308,38.2037,38.271,7400.0
2013-05-29 09:45:00,51.15,51.28,51.11,51.28,6900.0,38.2336,38.3308,38.2037,38.3308,6900.0
2013-05-29 09:50:00,51.31,51.42,51.29,51.42,10600.0,38.3532,38.4355,38.3383,38.4355,10600.0
2013-05-29 09:55:00,51.4,51.47,51.38,51.4,4900.0,38.4205,38.4728,38.4056,38.4205,4900.0
2013-05-29 10:00:00,51.4,51.46,51.37,51.45,57200.0,38.4205,38.4654,38.3981,38.4579,57200.0
2013-05-29 10:05:00,51.45,51.5,51.36,51.4,10700.0,38.4579,38.4953,38.3906,38.4205,10700.0
2013-05-29 10:10:00,51.4,51.46,51.4,51.44,6700.0,38.4205,38.4654,38.4205,38.4504,6700.0
2013-05-29 10:15:00,51.43,51.56,51.43,51.53,15600.0,38.4429,38.5401,38.4429,38.5177,15600.0
2013-05-29 10:20:00,51.51,51.53,51.48,51.49,19100.0,38.5027,38.5177,38.4803,38.4878,19100.0
2013-05-29 10:25:00,51.48,51.52,51.46,51.49,7300.0,38.4803,38.5102,38.4654,38.4878,7300.0
2013-05-29 10:30:00,51.48,51.5,51.42,51.44,5400.0,38.4803,38.4953,38.4355,38.4504,5400.0
2013-05-29 10:35:00,51.44,51.45,51.42,51.45,1500.0,38.4504,38.4579,38.4355,38.4579,1500.0
2013-05-29 10:40:00,51.46,51.46,51.34,51.38,4200.0,38.4654,38.4654,38.3757,38.4056,4200.0
2013-05-29 10:45:00,51.36,51.41,51.3,51.33,3800.0,38.3906,38.428,38.3458,38.3682,3800.0
2013-05-29 10:50:00,51.33,51.38,51.31,51.35,5300.0,38.3682,38.4056,38.3532,38.3831,5300.0
2013-05-29 10:55:00,51.32,51.33,51.25,51.28,6300.0,38.3607,38.3682,38.3084,38.3308,6300.0
2013-05-29 11:00:00,51.28,51.28,51.21,51.23,9800.0,38.3308,38.3308,38.2785,38.2934,9800.0
2013-05-29 11:05:00,51.21,51.22,51.13,51.13,7700.0,38.2785,38.286,38.2187,38.2187,7700.0
2013-05-29 11:10:00,51.13,51.16,51.12,51.15,2300.0,38.2187,38.2411,38.2112,38.2336,2300.0
2013-05-29 11:15:00,51.13,51.17,51.12,51.17,4000.0,38.2187,38.2486,38.2112,38.2486,4000.0
2013-05-29 11:20:00,51.17,51.29,51.15,51.27,23100.0,38.2486,38.3383,38.2336,38.3233,23100.0
2013-05-29 11:25:00,51.31,51.38,51.3,51.37,5800.0,38.3532,38.4056,38.3458,38.3981,5800.0
2013-05-29 11:30:00,51.37,51.41,51.37,51.4,3800.0,38.3981,38.428,38.3981,38.4205,3800.0
2013-05-29 11:35:00,51.38,51.38,51.33,51.35,8500.0,38.4056,38.4056,38.3682,38.3831,8500.0
2013-05-29 11:40:00,51.35,51.35,51.31,51.31,1100.0,38.3831,38.3831,38.3532,38.3532,1100.0
2013-05-29 11:45:00,51.32,51.36,51.32,51.36,4600.0,38.3607,38.3906,38.3607,38.3906,4600.0
2013-05-29 11:50:00,51.36,51.39,51.34,51.34,2400.0,38.3906,38.413,38.3757,38.3757,2400.0
2013-05-29 11:55:00,51.31,51.39,51.31,51.36,3800.0,38.3532,38.413,38.3532,38.3906,3800.0
2013-05-29 12:00:00,51.37,51.41,51.36,51.36,2300.0,38.3981,38.428,38.3906,38.3906,2300.0
2013-05-29 12:05:00,51.37,51.38,51.34,51.34,1600.0,38.3981,38.4056,38.3757,38.3757,1600.0
2013-05-29 12:10:00,51.34,51.4,51.34,51.4,3300.0,38.3757,38.4205,38.3757,38.4205,3300.0
2013-05-29 12:15:00,51.4,51.41,51.37,51.41,8000.0,38.4205,38.428,38.3981,38.428,8000.0
2013-05-29 12:20:00,51.4,51.4,51.39,51.4,600.0,38.4205,38.4205,38.413,38.4205,600.0
2013-05-29 12:25:00,51.4,51.4,51.35,51.35,2100.0,38.4205,38.4205,38.3831,38.3831,2100.0
2013-05-29 12:30:00,51.36,51.38,51.31,51.31,5800.0,38.3906,38.4056,38.3532,38.3532,5800.0
2013-05-29 12:35:00,51.33,51.35,51.31,51.34,3800.0,38.3682,38.3831,38.3532,38.3757,3800.0
2013-05-29 12:40:00,51.36,51.37,51.34,51.35,3000.0,38.3906,38.3981,38.3757,38.3831,3000.0
2013-05-29 12:45:00,51.35,51.35,51.31,51.32,7000.0,38.3831,38.3831,38.3532,38.3607,7000.0
2013-05-29 12:50:00,51.3,51.31,51.27,51.28,5100.0,38.3458,38.3532,38.3233,38.3308,5100.0
2013-05-29 12:55:00,51.28,51.29,51.25,51.27,12900.0,38.3308,38.3383,38.3084,38.3233,12900.0
2013-05-29 13:00:00,51.28,51.35,51.27,51.32,6300.0,38.3308,38.3831,38.3233,38.3607,6300.0
2013-05-29 13:05:00,51.34,51.36,51.33,51.36,8500.0,38.3757,38.3906,38.3682,38.3906,8500.0
2013-05-29 13:10:00,51.34,51.34,51.28,51.29,5200.0,38.3757,38.3757,38.3308,38.3383,5200.0
2013-05-29 13:15:00,51.29,51.32,51.29,51.3,2700.0,38.3383,38.3607,38.3383,38.3458,2700.0
2013-05-29 13:20:00,51.31,51.32,51.3,51.3,2900.0,38.3532,38.3607,38.3458,38.3458,2900.0
2013-05-29 13:25:00,51.31,51.36,51.31,51.36,8200.0,38.3532,38.3906,38.3532,38.3906,8200.0
2013-05-29 13:30:00,51.36,51.37,51.36,51.37,2600.0,38.3906,38.3981,38.3906,38.3981,2600.0
2013-05-29 13:35:00,51.38,51.53,51.38,51.53,7800.0,38.4056,38.5177,38.4056,38.5177,7800.0
2013-05-29 13:40:00,51.54,51.6,51.53,51.6,5000.0,38.5252,38.57,38.5177,38.57,5000.0
2013-05-29 13:45:00,51.6,51.62,51.58,51.61,4100.0,38.57,38.585,38.5551,38.5775,4100.0
2013-05-29 13:50:00,51.61,51.62,51.6,51.6,4600.0,38.5775,38.585,38.57,38.57,4600.0
2013-05-29 13:55:00,51.61,51.72,51.6,51.7,5400.0,38.5775,38.6597,38.57,38.6447,5400.0
2013-05-29 14:00:00,51.7,51.72,51.68,51.69,7600.0,38.6447,38.6597,38.6298,38.6373,7600.0
2013-05-29 14:05:00,51.68,51.76,51.68,51.75,5500.0,38.6298,38.6896,38.6298,38.6821,5500.0
2013-05-29 14:10:00,51.75,51.76,51.72,51.72,6100.0,38.6821,38.6896,38.6597,38.6597,6100.0
2013-05-29 14:15:00,51.72,51.75,51.72,51.75,4400.0,38.6597,38.6821,38.6597,38.6821,4400.0
2013-05-29 14:20:00,51.75,51.76,51.74,51.74,4400.0,38.6821,38.6896,38.6746,38.6746,4400.0
2013-05-29 14:25:00,51.74,51.74,51.69,51.7,5800.0,38.6746,38.6746,38.6373,38.6447,5800.0
2013-05-29 14:30:00,51.69,51.75,51.69,51.75,17700.0,38.6373,38.6821,38.6373,38.6821,17700.0
2013-05-29 14:35:00,51.74,51.79,51.74,51.79,15900.0,38.6746,38.712,38.6746,38.712,15900.0
2013-05-29 14:40:00,51.77,51.79,51.75,51.79,7300.0,38.6971,38.712,38.6821,38.712,7300.0
2013-05-29 14:45:00,51.79,51.79,51.74,51.75,9000.0,38.712,38.712,38.6746,38.6821,9000.0
2013-05-29 14:50:00,51.75,51.79,51.72,51.75,12100.0,38.6821,38.712,38.6597,38.6821,12100.0
2013-05-29 14:55:00,51.77,51.78,51.72,51.73,9000.0,38.6971,38.7045,38.6597,38.6672,9000.0
2013-05-29 15:00:00,51.73,51.74,51.7,51.73,18000.0,38.6672,38.6746,38.6447,38.6672,18000.0
2013-05-29 15:05:00,51.72,51.79,51.7,51.78,45800.0,38.6597,38.712,38.6447,38.7045,45800.0
2013-05-29 15:10:00,51.78,51.87,51.76,51.86,33400.0,38.7045,38.7718,38.6896,38.7643,33400.0
2013-05-29 15:15:00,51.86,51.88,51.83,51.88,18000.0,38.7643,38.7793,38.7419,38.7793,18000.0
2013-05-29 15:20:00,51.87,51.91,51.86,51.9,28500.0,38.7718,38.8017,38.7643,38.7942,28500.0
2013-05-29 15:25:00,51.88,52.01,51.88,51.98,44400.0,38.7793,38.8765,38.7793,38.854,44400.0
2013-05-29 15:30:00,51.98,51.99,51.97,51.97,14100.0,38.854,38.8615,38.8466,38.8466,14100.0
2013-05-29 15:35:00,51.97,51.98,51.95,51.95,18900.0,38.8466,38.854,38.8316,38.8316,18900.0
2013-05-29 15:40:00,51.95,51.96,51.93,51.94,25500.0,38.8316,38.8391,38.8167,38.8241,25500.0
2013-05-29 15:45:00,51.95,52.05,51.95,51.97,61200.0,38.8316,38.9064,38.8316,38.8466,61200.0
2013-05-29 15:50:00,51.96,51.97,51.91,51.94,33700.0,38.8391,38.8466,38.8017,38.8241,33700.0
2013-05-29 15:55:00,51.93,51.99,51.9,51.95,65800.0,38.8167,38.8615,38.7942,38.8316,65800.0
2013-05-30 09:30:00,51.96,52.03,51.93,52.03,12000.0,38.8391,38.8914,38.8167,38.8914,12000.0
2013-05-30 09:35:00,52.0,52.18,51.97,52.18,4000.0,38.869,39.0035,38.8466,39.0035,4000.0
2013-05-30 09:40:00,52.11,52.17,51.89,52.15,62400.0,38.9512,38.9961,38.7868,38.9811,62400.0
2013-05-30 09:45:00,52.14,52.25,52.13,52.18,17700.0,38.9736,39.0559,38.9662,39.0035,17700.0
2013-05-30 09:50:00,52.22,52.22,52.07,52.12,65300.0,39.0334,39.0334,38.9213,38.9587,65300.0
2013-05-30 09:55:00,52.11,52.15,52.07,52.08,7600.0,38.9512,38.9811,38.9213,38.9288,7600.0
2013-05-30 10:00:00,52.05,52.14,52.03,52.06,11400.0,38.9064,38.9736,38.8914,38.9138,11400.0
2013-05-30 10:05:00,52.06,52.07,51.98,52.0,13700.0,38.9138,38.9213,38.854,38.869,13700.0
2013-05-30 10:10:00,51.97,52.1,51.94,52.07,13200.0,38.8466,38.9437,38.8241,38.9213,13200.0
2013-05-30 10:15:00,52.07,52.09,51.97,51.99,5700.0,38.9213,38.9363,38.8466,38.8615,5700.0
2013-05-30 10:20:00,51.98,52.01,51.84,51.85,3500.0,38.854,38.8765,38.7494,38.7569,3500.0
2013-05-30 10:25:00,51.82,52.0,51.81,51.87,68800.0,38.7344,38.869,38.727,38.7718,68800.0
2013-05-30 10:30:00,51.87,51.93,51.84,51.92,8400.0,38.7718,38.8167,38.7494,38.8092,8400.0
2013-05-30 10:35:00,51.94,51.96,51.92,51.95,8900.0,38.8241,38.8391,38.8092,38.8316,8900.0
2013-05-30 10:40:00,51.96,51.97,51.94,51.95,6100.0,38.8391,38.8466,38.8241,38.8316,6100.0
2013-05-30 10:45:00,51.95,52.0,51.94,51.95,6200.0,38.8316,38.869,38.8241,38.8316,6200.0
2013-05-30 10:50:00,51.95,52.02,51.94,51.97,9400.0,38.8316,38.8839,38.8241,38.8466,9400.0
2013-05-30 10:55:00,51.98,52.02,51.98,52.02,5800.0,38.854,38.8839,38.854,38.8839,5800.0
2013-05-30 11:00:00,52.0,52.02,52.0,52.0,5400.0,38.869,38.8839,38.869,38.869,5400.0
2013-05-30 11:05:00,52.0,52.01,51.97,52.0,20400.0,38.869,38.8765,38.8466,38.869,20400.0
2013-05-30 11:10:00,52.0,52.06,52.0,52.05,6100.0,38.869,38.9138,38.869,38.9064,6100.0
2013-05-30 11:15:00,52.04,52.05,51.99,51.99,13100.0,38.8989,38.9064,38.8615,38.8615,13100.0
2013-05-30 11:20:00,52.0,52.1,52.0,52.1,20100.0,38.869,38.9437,38.869,38.9437,20100.0
2013-05-30 11:25:00,52.09,52.12,52.04,52.11,58700.0,38.9363,38.9587,38.8989,38.9512,58700.0
2013-05-30 11:30:00,52.12,52.12,52.09,52.12,4100.0,38.9587,38.9587,38.9363,38.9587,4100.0
2013-05-30 11:35:00,52.1,52.14,52.09,52.1,5000.0,38.9437,38.9736,38.9363,38.9437,5000.0
2013-05-30 11:40:00,52.1,52.16,52.1,52.15,7500.0,38.9437,38.9886,38.9437,38.9811,7500.0
2013-05-30 11:45:00,52.15,52.21,52.14,52.19,16800.0,38.9811,39.026,38.9736,39.011,16800.0
2013-05-30 11:50:00,52.22,52.27,52.18,52.27,112400.0,39.0334,39.0708,39.0035,39.0708,112400.0
2013-05-30 11:55:00,52.27,52.29,52.24,52.29,6400.0,39.0708,39.0858,39.0484,39.0858,6400.0
2013-05-30 12:00:00,52.29,52.36,52.28,52.33,12600.0,39.0858,39.1381,39.0783,39.1157,12600.0
2013-05-30 12:05:00,52.32,52.39,52.29,52.35,43500.0,39.1082,39.1605,39.0858,39.1306,43500.0
2013-05-30 12:10:00,52.31,52.32,52.26,52.32,4400.0,39.1007,39.1082,39.0633,39.1082,4400.0
2013-05-30 12:15:00,52.3,52.3,52.2,52.2,5100.0,39.0932,39.0932,39.0185,39.0185,5100.0
2013-05-30 12:20:00,52.17,52.17,52.13,52.15,11200.0,38.9961,38.9961,38.9662,38.9811,11200.0
2013-05-30 12:25:00,52.14,52.16,52.14,52.16,1300.0,38.9736,38.9886,38.9736,38.9886,1300.0
2013-05-30 12:30:00,52.15,52.17,52.14,52.15,2500.0,38.9811,38.9961,38.9736,38.9811,2500.0
2013-05-30 12:35:00,52.16,52.21,52.16,52.17,22800.0,38.9886,39.026,38.9886,38.9961,22800.0
2013-05-30 12:40:00,52.16,52.17,52.1,52.1,2900.0,38.9886,38.9961,38.9437,38.9437,2900.0
2013-05-30 12:45:00,52.1,52.18,52.1,52.16,5800.0,38.9437,39.0035,38.9437,38.9886,5800.0
2013-05-30 12:50:00,52.15,52.18,52.13,52.18,5700.0,38.9811,39.0035,38.9662,39.0035,5700.0
2013-05-30 12:55:00,52.18,52.19,52.18,52.19,1300.0,39.0035,39.011,39.0035,39.011,1300.0
2013-05-30 13:00:00,52.18,52.18,52.12,52.15,4000.0,39.0035,39.0035,38.9587,38.9811,4000.0
2013-05-30 13:05:00,52.16,52.16,52.14,52.14,4500.0,38.9886,38.9886,38.9736,38.9736,4500.0
2013-05-30 13:10:00,52.13,52.14,52.1,52.14,3600.0,38.9662,38.9736,38.9437,38.9736,3600.0
2013-05-30 13:15:00,52.12,52.12,52.1,52.1,3600.0,38.9587,38.9587,38.9437,38.9437,3600.0
2013-05-30 13:20:00,52.1,52.11,52.09,52.11,5400.0,38.9437,38.9512,38.9363,38.9512,5400.0
2013-05-30 13:25:00,52.11,52.23,52.1,52.2,20700.0,38.9512,39.0409,38.9437,39.0185,20700.0
2013-05-30 13:30:00,52.2,52.2,52.15,52.15,2900.0,39.0185,39.0185,38.9811,38.9811,2900.0
2013-05-30 13:35:00,52.16,52.2,52.12,52.19,5700.0,38.9886,39.0185,38.9587,39.011,5700.0
2013-05-30 13:40:00,52.19,52.23,52.15,52.23,5300.0,39.011,39.0409,38.9811,39.0409,5300.0
2013-05-30 13:45:00,52.23,52.35,52.2,52.23,95700.0,39.0409,39.1306,39.0185,39.0409,95700.0
2013-05-30 13:50:00,52.23,52.3,52.14,52.28,9100.0,39.0409,39.0932,38.9736,39.0783,9100.0
2013-05-30 13:55:00,52.29,52.29,52.27,52.29,2000.0,39.0858,39.0858,39.0708,39.0858,2000.0
2013-05-30 14:00:00,52.29,52.47,52.27,52.44,20600.0,39.0858,39.2203,39.0708,39.1979,20600.0
2013-05-30 14:05:00,52.43,52.5,52.43,52.45,20800.0,39.1904,39.2427,39.1904,39.2054,20800.0
2013-05-30 14:10:00,52.44,52.47,52.43,52.46,7700.0,39.1979,39.2203,39.1904,39.2128,7700.0
2013-05-30 14:15:00,52.45,52.46,52.41,52.45,7900.0,39.2054,39.2128,39.1755,39.2054,7900.0
2013-05-30 14:20:00,52.45,52.46,52.39,52.43,8600.0,39.2054,39.2128,39.1605,39.1904,8600.0
2013-05-30 14:25:00,52.41,52.41,52.35,52.36,7200.0,39.1755,39.1755,39.1306,39.1381,7200.0
2013-05-30 14:30:00,52.35,52.38,52.3,52.38,12300.0,39.1306,39.153,39.0932,39.153,12300.0
2013-05-30 14:35:00,52.36,52.37,52.3,52.37,6400.0,39.1381,39.1456,39.0932,39.1456,6400.0
2013-05-30 14:40:00,52.36,52.41,52.34,52.4,6400.0,39.1381,39.1755,39.1231,39.168,6400.0
2013-05-30 14:45:00,52.38,52.4,52.35,52.4,5500.0,39.153,39.168,39.1306,39.168,5500.0
2013-05-30 14:50:00,52.41,52.43,52.38,52.42,10500.0,39.1755,39.1904,39.153,39.1829,10500.0
2013-05-30 14:55:00,52.41,52.42,52.37,52.37,11100.0,39.1755,39.1829,39.1456,39.1456,11100.0
2013-05-30 15:00:00,52.37,52.39,52.36,52.38,13700.0,39.1456,39.1605,39.1381,39.153,13700.0
2013-05-30 15:05:00,52.38,52.46,52.38,52.39,32100.0,39.153,39.2128,39.153,39.1605,32100.0
2013-05-30 15:10:00,52.39,52.44,52.39,52.42,15200.0,39.1605,39.1979,39.1605,39.1829,15200.0
2013-05-30 15:15:00,52.42,52.45,52.42,52.44,10200.0,39.1829,39.2054,39.1829,39.1979,10200.0
2013-05-30 15:20:00,52.45,52.45,52.39,52.39,18300.0,39.2054,39.2054,39.1605,39.1605,18300.0
2013-05-30 15:25:00,52.39,52.4,52.31,52.31,9900.0,39.1605,39.168,39.1007,39.1007,9900.0
2013-05-30 15:30:00,52.32,52.36,52.3,52.3,18200.0,39.1082,39.1381,39.0932,39.0932,18200.0
2013-05-30 15:35:00,52.3,52.36,52.3,52.36,20000.0,39.0932,39.1381,39.0932,39.1381,20000.0
2013-05-30 15:40:00,52.35,52.38,52.32,52.34,13300.0,39.1306,39.153,39.1082,39.1231,13300.0
2013-05-30 15:45:00,52.33,52.33,52.25,52.26,31600.0,39.1157,39.1157,39.0559,39.0633,31600.0
2013-05-30 15:50:00,52.27,52.27,52.21,52.22,33800.0,39.0708,39.0708,39.026,39.0334,33800.0
2013-05-30 15:55:00,52.22,52.31,52.17,52.3,73700.0,39.0334,39.1007,38.9961,39.0932,73700.0
2013-05-31 09:30:00,52.14,52.14,51.92,52.03,11000.0,38.9736,38.9736,38.8092,38.8914,11000.0
2013-05-31 09:35:00,52.13,52.22,52.07,52.2,2600.0,38.9662,39.0334,38.9213,39.0185,2600.0
2013-05-31 09:40:00,52.2,52.49,52.2,52.41,12700.0,39.0185,39.2353,39.0185,39.1755,12700.0
2013-05-31 09:45:00,52.43,52.45,52.32,52.34,6300.0,39.1904,39.2054,39.1082,39.1231,6300.0
2013-05-31 09:50:00,52.32,52.39,52.24,52.32,12200.0,39.1082,39.1605,39.0484,39.1082,12200.0
2013-05-31 09:55:00,52.31,52.43,52.25,52.36,13100.0,39.1007,39.1904,39.0559,39.1381,13100.0
2013-05-31 10:00:00,52.42,52.46,52.23,52.25,5800.0,39.1829,39.2128,39.0409,39.0559,5800.0
2013-05-31 10:05:00,52.27,52.35,52.19,52.19,10900.0,39.0708,39.1306,39.011,39.011,10900.0
2013-05-31 10:10:00,52.22,52.34,52.21,52.34,10100.0,39.0334,39.1231,39.026,39.1231,10100.0
2013-05-31 10:15:00,52.35,52.35,52.26,52.33,8600.0,39.1306,39.1306,39.0633,39.1157,8600.0
2013-05-31 10:20:00,52.33,52.47,52.32,52.47,4000.0,39.1157,39.2203,39.1082,39.2203,4000.0
2013-05-31 10:25:00,52.47,52.62,52.46,52.59,37900.0,39.2203,39.3324,39.2128,39.31,37900.0
2013-05-31 10:30:00,52.56,52.57,52.52,52.56,5300.0,39.2876,39.2951,39.2577,39.2876,5300.0
2013-05-31 10:35:00,52.56,52.57,52.46,52.52,5300.0,39.2876,39.2951,39.2128,39.2577,5300.0
2013-05-31 10:40:00,52.53,52.54,52.5,52.52,5000.0,39.2652,39.2726,39.2427,39.2577,5000.0
2013-05-31 10:45:00,52.51,52.51,52.41,52.45,3400.0,39.2502,39.2502,39.1755,39.2054,3400.0
2013-05-31 10:50:00,52.44,52.44,52.36,52.38,5300.0,39.1979,39.1979,39.1381,39.153,5300.0
2013-05-31 10:55:00,52.39,52.56,52.38,52.56,36900.0,39.1605,39.2876,39.153,39.2876,36900.0
2013-05-31 11:00:00,52.55,52.63,52.54,52.59,4600.0,39.2801,39.3399,39.2726,39.31,4600.0
2013-05-31 11:05:00,52.58,52.75,52.58,52.75,7300.0,39.3025,39.4296,39.3025,39.4296,7300.0
2013-05-31 11:10:00,52.75,52.77,52.74,52.75,3700.0,39.4296,39.4446,39.4221,39.4296,3700.0
2013-05-31 11:15:00,52.74,52.85,52.74,52.82,5500.0,39.4221,39.5044,39.4221,39.4819,5500.0
2013-05-31 11:20:00,52.81,52.83,52.73,52.79,2400.0,39.4745,39.4894,39.4147,39.4595,2400.0
2013-05-31 11:25:00,52.79,52.79,52.68,52.76,5600.0,39.4595,39.4595,39.3773,39.4371,5600.0
2013-05-31 11:30:00,52.76,52.85,52.73,52.8,4600.0,39.4371,39.5044,39.4147,39.467,4600.0
2013-05-31 11:35:00,52.81,52.84,52.77,52.8,6700.0,39.4745,39.4969,39.4446,39.467,6700.0
2013-05-31 11:40:00,52.79,52.79,52.74,52.75,7500.0,39.4595,39.4595,39.4221,39.4296,7500.0
2013-05-31 11:45:00,52.78,52.79,52.74,52.78,6200.0,39.452,39.4595,39.4221,39.452,6200.0
2013-05-31 11:50:00,52.78,52.79,52.7,52.72,3200.0,39.452,39.4595,39.3922,39.4072,3200.0
2013-05-31 11:55:00,52.72,52.74,52.68,52.7,2300.0,39.4072,39.4221,39.3773,39.3922,2300.0
2013-05-31 12:00:00,52.67,52.67,52.6,52.61,2700.0,39.3698,39.3698,39.3175,39.325,2700.0
2013-05-31 12:05:00,52.61,52.64,52.58,52.64,1800.0,39.325,39.3474,39.3025,39.3474,1800.0
2013-05-31 12:10:00,52.64,52.65,52.48,52.5,10300.0,39.3474,39.3549,39.2278,39.2427,10300.0
2013-05-31 12:15:00,52.51,52.61,52.47,52.61,59900.0,39.2502,39.325,39.2203,39.325,59900.0
2013-05-31 12:20:00,52.6,52.61,52.55,52.61,2500.0,39.3175,39.325,39.2801,39.325,2500.0
2013-05-31 12:25:00,52.63,52.64,52.61,52.63,2100.0,39.3399,39.3474,39.325,39.3399,2100.0
2013-05-31 12:30:00,52.62,52.62,52.58,52.6,1900.0,39.3324,39.3324,39.3025,39.3175,1900.0
2013-05-31 12:35:00,52.59,52.64,52.59,52.64,1500.0,39.31,39.3474,39.31,39.3474,1500.0
2013-05-31 12:40:00,52.65,52.66,52.61,52.66,4300.0,39.3549,39.3623,39.325,39.3623,4300.0
2013-05-31 12:45:00,52.67,52.68,52.65,52.68,2100.0,39.3698,39.3773,39.3549,39.3773,2100.0
2013-05-31 12:50:00,52.69,52.71,52.64,52.67,2600.0,39.3848,39.3997,39.3474,39.3698,2600.0
2013-05-31 12:55:00,52.67,52.72,52.66,52.72,4000.0,39.3698,39.4072,39.3623,39.4072,4000.0
2013-05-31 13:00:00,52.7,52.74,52.68,52.73,2200.0,39.3922,39.4221,39.3773,39.4147,2200.0
2013-05-31 13:05:00,52.76,52.76,52.7,52.73,2900.0,39.4371,39.4371,39.3922,39.4147,2900.0
2013-05-31 13:10:00,52.75,52.75,52.71,52.72,3000.0,39.4296,39.4296,39.3997,39.4072,3000.0
2013-05-31 13:15:00,52.73,52.73,52.67,52.7,4100.0,39.4147,39.4147,39.3698,39.3922,4100.0
2013-05-31 13:20:00,52.7,52.73,52.69,52.71,6300.0,39.3922,39.4147,39.3848,39.3997,6300.0
2013-05-31 13:25:00,52.72,52.74,52.7,52.73,11900.0,39.4072,39.4221,39.3922,39.4147,11900.0
2013-05-31 13:30:00,52.72,52.73,52.68,52.69,7100.0,39.4072,39.4147,39.3773,39.3848,7100.0
2013-05-31 13:35:00,52.68,52.71,52.68,52.7,3100.0,39.3773,39.3997,39.3773,39.3922,3100.0
2013-05-31 13:40:00,52.7,52.7,52.66,52.68,4100.0,39.3922,39.3922,39.3623,39.3773,4100.0
2013-05-31 13:45:00,52.68,52.71,52.68,52.7,5200.0,39.3773,39.3997,39.3773,39.3922,5200.0
2013-05-31 13:50:00,52.7,52.78,52.7,52.77,8900.0,39.3922,39.452,39.3922,39.4446,8900.0
2013-05-31 13:55:00,52.78,52.79,52.74,52.76,8100.0,39.452,39.4595,39.4221,39.4371,8100.0
2013-05-31 14:00:00,52.76,52.79,52.76,52.79,5600.0,39.4371,39.4595,39.4371,39.4595,5600.0
2013-05-31 14:05:00,52.78,52.81,52.78,52.8,4100.0,39.452,39.4745,39.452,39.467,4100.0
2013-05-31 14:10:00,52.8,52.8,52.72,52.73,21200.0,39.467,39.467,39.4072,39.4147,21200.0
2013-05-31 14:15:00,52.72,52.73,52.63,52.65,27800.0,39.4072,39.4147,39.3399,39.3549,27800.0
2013-05-31 14:20:00,52.64,52.66,52.62,52.65,7000.0,39.3474,39.3623,39.3324,39.3549,7000.0
2013-05-31 14:25:00,52.64,52.65,52.63,52.63,5300.0,39.3474,39.3549,39.3399,39.3399,5300.0
2013-05-31 14:30:00,52.63,52.63,52.54,52.55,17700.0,39.3399,39.3399,39.2726,39.2801,17700.0
2013-05-31 14:35:00,52.56,52.56,52.45,52.49,17900.0,39.2876,39.2876,39.2054,39.2353,17900.0
2013-05-31 14:40:00,52.49,52.6,52.48,52.58,13100.0,39.2353,39.3175,39.2278,39.3025,13100.0
2013-05-31 14:45:00,52.57,52.61,52.54,52.55,16800.0,39.2951,39.325,39.2726,39.2801,16800.0
2013-05-31 14:50:00,52.57,52.58,52.51,52.52,11600.0,39.2951,39.3025,39.2502,39.2577,11600.0
2013-05-31 14:55:00,52.52,52.57,52.51,52.55,29400.0,39.2577,39.2951,39.2502,39.2801,29400.0
2013-05-31 15:00:00,52.55,52.59,52.5,52.57,20500.0,39.2801,39.31,39.2427,39.2951,20500.0
2013-05-31 15:05:00,52.57,52.6,52.56,52.58,8100.0,39.2951,39.3175,39.2876,39.3025,8100.0
2013-05-31 15:10:00,52.58,52.6,52.57,52.6,8000.0,39.3025,39.3175,39.2951,39.3175,8000.0
2013-05-31 15:15:00,52.6,52.61,52.58,52.58,8300.0,39.3175,39.325,39.3025,39.3025,8300.0
2013-05-31 15:20:00,52.59,52.63,52.58,52.6,8700.0,39.31,39.3399,39.3025,39.3175,8700.0
2013-05-31 15:25:00,52.61,52.65,52.58,52.58,12000.0,39.325,39.3549,39.3025,39.3025,12000.0
2013-05-31 15:30:00,52.57,52.57,52.47,52.49,16700.0,39.2951,39.2951,39.2203,39.2353,16700.0
2013-05-31 15:35:00,52.5,52.61,52.5,52.6,19700.0,39.2427,39.325,39.2427,39.3175,19700.0
2013-05-31 15:40:00,52.6,52.63,52.55,52.58,15700.0,39.3175,39.3399,39.2801,39.3025,15700.0
2013-05-31 15:45:00,52.54,52.63,52.52,52.53,50100.0,39.2726,39.3399,39.2577,39.2652,50100.0
2013-05-31 15:50:00,52.54,52.58,52.5,52.57,58900.0,39.2726,39.3025,39.2427,39.2951,58900.0
2013-05-31 15:55:00,52.57,52.58,52.35,52.35,148900.0,39.2951,39.3025,39.1306,39.1306,148900.0
2013-06-03 09:30:00,52.34,52.34,51.98,52.11,15000.0,39.1231,39.1231,38.854,38.9512,15000.0
2013-06-03 09:35:00,52.12,52.14,51.92,51.92,7100.0,38.9587,38.9736,38.8092,38.8092,7100.0
2013-06-03 09:40:00,51.88,52.04,51.87,52.0,12900.0,38.7793,38.8989,38.7718,38.869,12900.0
2013-06-03 09:45:00,51.98,52.01,51.85,51.96,12500.0,38.854,38.8765,38.7569,38.8391,12500.0
2013-06-03 09:50:00,51.99,52.14,51.98,52.14,9400.0,38.8615,38.9736,38.854,38.9736,9400.0
2013-06-03 09:55:00,52.07,52.15,52.03,52.12,5200.0,38.9213,38.9811,38.8914,38.9587,5200.0
2013-06-03 10:00:00,52.05,52.05,51.85,52.01,8700.0,38.9064,38.9064,38.7569,38.8765,8700.0
2013-06-03 10:05:00,52.04,52.19,52.04,52.19,6600.0,38.8989,39.011,38.8989,39.011,6600.0
2013-06-03 10:10:00,52.2,52.34,52.2,52.27,6800.0,39.0185,39.1231,39.0185,39.0708,6800.0
2013-06-03 10:15:00,52.24,52.34,52.24,52.32,5200.0,39.0484,39.1231,39.0484,39.1082,5200.0
2013-06-03 10:20:00,52.33,52.38,52.25,52.31,6300.0,39.1157,39.153,39.0559,39.1007,6300.0
2013-06-03 10:25:00,52.28,52.28,52.14,52.22,9000.0,39.0783,39.0783,38.9736,39.0334,9000.0
2013-06-03 10:30:00,52.21,52.21,52.08,52.15,8500.0,39.026,39.026,38.9288,38.9811,8500.0
2013-06-03 10:35:00,52.16,52.16,52.04,52.04,3800.0,38.9886,38.9886,38.8989,38.8989,3800.0
2013-06-03 10:40:00,52.07,52.09,51.95,52.05,5600.0,38.9213,38.9363,38.8316,38.9064,5600.0
2013-06-03 10:45:00,52.02,52.07,51.96,52.06,23200.0,38.8839,38.9213,38.8391,38.9138,23200.0
2013-06-03 10:50:00,52.05,52.17,52.04,52.16,5200.0,38.9064,38.9961,38.8989,38.9886,5200.0
2013-06-03 10:55:00,52.17,52.17,52.05,52.05,18000.0,38.9961,38.9961,38.9064,38.9064,18000.0
2013-06-03 11:00:00,52.08,52.13,52.02,52.08,9200.0,38.9288,38.9662,38.8839,38.9288,9200.0
2013-06-03 11:05:00,52.04,52.15,52.04,52.13,15600.0,38.8989,38.9811,38.8989,38.9662,15600.0
2013-06-03 11:10:00,52.12,52.12,51.98,52.06,27900.0,38.9587,38.9587,38.854,38.9138,27900.0
2013-06-03 11:15:00,52.05,52.07,51.97,52.04,9200.0,38.9064,38.9213,38.8466,38.8989,9200.0
2013-06-03 11:20:00,52.04,52.04,51.99,52.02,4300.0,38.8989,38.8989,38.8615,38.8839,4300.0
2013-06-03 11:25:00,52.03,52.04,51.96,51.98,7000.0,38.8914,38.8989,38.8391,38.854,7000.0
2013-06-03 11:30:00,51.96,51.98,51.9,51.91,7300.0,38.8391,38.854,38.7942,38.8017,7300.0
2013-06-03 11:35:00,51.9,51.97,51.88,51.94,22300.0,38.7942,38.8466,38.7793,38.8241,22300.0
2013-06-03 11:40:00,51.94,52.01,51.88,52.01,12000.0,38.8241,38.8765,38.7793,38.8765,12000.0
2013-06-03 11:45:00,52.03,52.08,52.01,52.02,6200.0,38.8914,38.9288,38.8765,38.8839,6200.0
2013-06-03 11:50:00,51.99,52.04,51.96,52.03,6500.0,38.8615,38.8989,38.8391,38.8914,6500.0
2013-06-03 11:55:00,52.01,52.07,52.0,52.05,30400.0,38.8765,38.9213,38.869,38.9064,30400.0
2013-06-03 12:00:00,52.03,52.07,52.02,52.04,10700.0,38.8914,38.9213,38.8839,38.8989,10700.0
2013-06-03 12:05:00,52.03,52.09,52.02,52.09,6000.0,38.8914,38.9363,38.8839,38.9363,6000.0
2013-06-03 12:10:00,52.09,52.11,52.02,52.05,18500.0,38.9363,38.9512,38.8839,38.9064,18500.0
2013-06-03 12:15:00,52.03,52.04,51.97,52.04,9800.0,38.8914,38.8989,38.8466,38.8989,9800.0
2013-06-03 12:20:00,52.04,52.08,51.96,52.07,18600.0,38.8989,38.9288,38.8391,38.9213,18600.0
2013-06-03 12:25:00,52.05,52.06,51.95,51.98,7700.0,38.9064,38.9138,38.8316,38.854,7700.0
2013-06-03 12:30:00,51.99,52.02,51.94,51.97,6700.0,38.8615,38.8839,38.8241,38.8466,6700.0
2013-06-03 12:35:00,51.96,52.0,51.94,51.99,6000.0,38.8391,38.869,38.8241,38.8615,6000.0
2013-06-03 12:40:00,51.97,52.02,51.96,51.98,7500.0,38.8466,38.8839,38.8391,38.854,7500.0
2013-06-03 12:45:00,51.98,52.04,51.98,52.02,4900.0,38.854,38.8989,38.854,38.8839,4900.0
2013-06-03 12:50:00,52.02,52.02,51.96,51.96,2900.0,38.8839,38.8839,38.8391,38.8391,2900.0
2013-06-03 12:55:00,51.95,51.96,51.9,51.96,5300.0,38.8316,38.8391,38.7942,38.8391,5300.0
2013-06-03 13:00:00,51.96,51.98,51.91,51.95,6200.0,38.8391,38.854,38.8017,38.8316,6200.0
2013-06-03 13:05:00,51.95,52.0,51.93,51.96,6200.0,38.8316,38.869,38.8167,38.8391,6200.0
2013-06-03 13:10:00,51.95,51.96,51.9,51.95,5200.0,38.8316,38.8391,38.7942,38.8316,5200.0
2013-06-03 13:15:00,51.95,51.96,51.93,51.95,1600.0,38.8316,38.8391,38.8167,38.8316,1600.0
2013-06-03 13:20:00,51.94,51.94,51.91,51.92,3800.0,38.8241,38.8241,38.8017,38.8092,3800.0
2013-06-03 13:25:00,51.91,51.93,51.88,51.93,10500.0,38.8017,38.8167,38.7793,38.8167,10500.0
2013-06-03 13:30:00,51.93,51.94,51.89,51.91,4100.0,38.8167,38.8241,38.7868,38.8017,4100.0
2013-06-03 13:35:00,51.9,51.91,51.86,51.89,5500.0,38.7942,38.8017,38.7643,38.7868,5500.0
2013-06-03 13:40:00,51.91,51.93,51.84,51.88,8300.0,38.8017,38.8167,38.7494,38.7793,8300.0
2013-06-03 13:45:00,51.87,51.92,51.87,51.91,4100.0,38.7718,38.8092,38.7718,38.8017,4100.0
2013-06-03 13:50:00,51.93,52.0,51.9,51.91,5600.0,38.8167,38.869,38.7942,38.8017,5600.0
2013-06-03 13:55:00,51.9,52.05,51.9,52.01,11700.0,38.7942,38.9064,38.7942,38.8765,11700.0
2013-06-03 14:00:00,52.0,52.13,51.98,52.13,13800.0,38.869,38.9662,38.854,38.9662,13800.0
2013-06-03 14:05:00,52.15,52.26,52.15,52.18,10600.0,38.9811,39.0633,38.9811,39.0035,10600.0
2013-06-03 14:10:00,52.2,52.24,52.16,52.16,6500.0,39.0185,39.0484,38.9886,38.9886,6500.0
2013-06-03 14:15:00,52.18,52.19,52.1,52.14,9200.0,39.0035,39.011,38.9437,38.9736,9200.0
2013-06-03 14:20:00,52.15,52.2,52.15,52.2,5600.0,38.9811,39.0185,38.9811,39.0185,5600.0
2013-06-03 14:25:00,52.18,52.23,52.18,52.21,15600.0,39.0035,39.0409,39.0035,39.026,15600.0
2013-06-03 14:30:00,52.19,52.25,52.12,52.23,30300.0,39.011,39.0559,38.9587,39.0409,30300.0
2013-06-03 14:35:00,52.23,52.23,52.2,52.21,7600.0,39.0409,39.0409,39.0185,39.026,7600.0
2013-06-03 14:40:00,52.2,52.3,52.19,52.24,11600.0,39.0185,39.0932,39.011,39.0484,11600.0
2013-06-03 14:45:00,52.25,52.3,52.22,52.25,19600.0,39.0559,39.0932,39.0334,39.0559,19600.0
2013-06-03 14:50:00,52.26,52.28,52.21,52.25,17800.0,39.0633,39.0783,39.026,39.0559,17800.0
2013-06-03 14:55:00,52.25,52.27,52.24,52.26,10400.0,39.0559,39.0708,39.0484,39.0633,10400.0
2013-06-03 15:00:00,52.28,52.37,52.25,52.25,11400.0,39.0783,39.1456,39.0559,39.0559,11400.0
2013-06-03 15:05:00,52.26,52.3,52.25,52.3,15400.0,39.0633,39.0932,39.0559,39.0932,15400.0
2013-06-03 15:10:00,52.3,52.36,52.27,52.31,15100.0,39.0932,39.1381,39.0708,39.1007,15100.0
2013-06-03 15:15:00,52.3,52.33,52.26,52.31,15400.0,39.0932,39.1157,39.0633,39.1007,15400.0
2013-06-03 15:20:00,52.33,52.38,52.29,52.35,19800.0,39.1157,39.153,39.0858,39.1306,19800.0
2013-06-03 15:25:00,52.35,52.37,52.33,52.36,13600.0,39.1306,39.1456,39.1157,39.1381,13600.0
2013-06-03 15:30:00,52.37,52.44,52.33,52.43,21200.0,39.1456,39.1979,39.1157,39.1904,21200.0
2013-06-03 15:35:00,52.42,52.49,52.39,52.48,29800.0,39.1829,39.2353,39.1605,39.2278,29800.0
2013-06-03 15:40:00,52.49,52.54,52.41,52.43,35700.0,39.2353,39.2726,39.1755,39.1904,35700.0
2013-06-03 15:45:00,52.44,52.44,52.37,52.38,49900.0,39.1979,39.1979,39.1456,39.153,49900.0
2013-06-03 15:50:00,52.38,52.39,52.33,52.38,22800.0,39.153,39.1605,39.1157,39.153,22800.0
2013-06-03 15:55:00,52.38,52.4,52.33,52.39,69700.0,39.153,39.168,39.1157,39.1605,69700.0
2013-06-04 09:30:00,52.29,52.54,52.28,52.41,59500.0,39.0858,39.2726,39.0783,39.1755,59500.0
2013-06-04 09:35:00,52.37,52.71,52.37,52.64,3900.0,39.1456,39.3997,39.1456,39.3474,3900.0
2013-06-04 09:40:00,52.65,52.72,52.6,52.65,3000.0,39.3549,39.4072,39.3175,39.3549,3000.0
2013-06-04 09:45:00,52.69,52.76,52.65,52.75,22900.0,39.3848,39.4371,39.3549,39.4296,22900.0
2013-06-04 09:50:00,52.75,52.75,52.6,52.72,15200.0,39.4296,39.4296,39.3175,39.4072,15200.0
2013-06-04 09:55:00,52.72,52.77,52.7,52.74,3600.0,39.4072,39.4446,39.3922,39.4221,3600.0
2013-06-04 10:00:00,52.73,52.81,52.73,52.81,3500.0,39.4147,39.4745,39.4147,39.4745,3500.0
2013-06-04 10:05:00,52.79,52.8,52.72,52.72,4600.0,39.4595,39.467,39.4072,39.4072,4600.0
2013-06-04 10:10:00,52.73,52.78,52.63,52.65,60900.0,39.4147,39.452,39.3399,39.3549,60900.0
2013-06-04 10:15:00,52.68,52.71,52.61,52.65,43400.0,39.3773,39.3997,39.325,39.3549,43400.0
2013-06-04 10:20:00,52.65,52.69,52.61,52.67,30500.0,39.3549,39.3848,39.325,39.3698,30500.0
2013-06-04 10:25:00,52.69,52.77,52.63,52.68,67300.0,39.3848,39.4446,39.3399,39.3773,67300.0
2013-06-04 10:30:00,52.69,52.75,52.66,52.69,15300.0,39.3848,39.4296,39.3623,39.3848,15300.0
2013-06-04 10:35:00,52.7,52.7,52.63,52.65,5600.0,39.3922,39.3922,39.3399,39.3549,5600.0
2013-06-04 10:40:00,52.65,52.74,52.65,52.71,7700.0,39.3549,39.4221,39.3549,39.3997,7700.0
2013-06-04 10:45:00,52.71,52.71,52.56,52.56,15200.0,39.3997,39.3997,39.2876,39.2876,15200.0
2013-06-04 10:50:00,52.59,52.59,52.37,52.43,15700.0,39.31,39.31,39.1456,39.1904,15700.0
2013-06-04 10:55:00,52.46,52.56,52.42,52.47,27900.0,39.2128,39.2876,39.1829,39.2203,27900.0
2013-06-04 11:00:00,52.49,52.57,52.46,52.57,3900.0,39.2353,39.2951,39.2128,39.2951,3900.0
2013-06-04 11:05:00,52.55,52.56,52.46,52.49,17000.0,39.2801,39.2876,39.2128,39.2353,17000.0
2013-06-04 11:10:00,52.46,52.54,52.46,52.54,5100.0,39.2128,39.2726,39.2128,39.2726,5100.0
2013-06-04 11:15:00,52.54,52.56,52.5,52.55,5200.0,39.2726,39.2876,39.2427,39.2801,5200.0
2013-06-04 11:20:00,52.52,52.53,52.48,52.52,4100.0,39.2577,39.2652,39.2278,39.2577,4100.0
2013-06-04 11:25:00,52.51,52.56,52.51,52.52,3700.0,39.2502,39.2876,39.2502,39.2577,3700.0
2013-06-04 11:30:00,52.52,52.52,52.46,52.52,8000.0,39.2577,39.2577,39.2128,39.2577,8000.0
2013-06-04 11:35:00,52.53,52.59,52.49,52.58,18700.0,39.2652,39.31,39.2353,39.3025,18700.0
2013-06-04 11:40:00,52.56,52.68,52.56,52.66,7100.0,39.2876,39.3773,39.2876,39.3623,7100.0
2013-06-04 11:45:00,52.65,52.68,52.56,52.56,6100.0,39.3549,39.3773,39.2876,39.2876,6100.0
2013-06-04 11:50:00,52.58,52.61,52.56,52.59,3600.0,39.3025,39.325,39.2876,39.31,3600.0
2013-06-04 11:55:00,52.59,52.6,52.56,52.58,3300.0,39.31,39.3175,39.2876,39.3025,3300.0
2013-06-04 12:00:00,52.55,52.55,52.47,52.51,5300.0,39.2801,39.2801,39.2203,39.2502,5300.0
2013-06-04 12:05:00,52.52,52.6,52.5,52.59,11300.0,39.2577,39.3175,39.2427,39.31,11300.0
2013-06-04 12:10:00,52.59,52.63,52.57,52.6,7800.0,39.31,39.3399,39.2951,39.3175,7800.0
2013-06-04 12:15:00,52.6,52.62,52.54,52.62,32400.0,39.3175,39.3324,39.2726,39.3324,32400.0
2013-06-04 12:20:00,52.61,52.66,52.6,52.65,4100.0,39.325,39.3623,39.3175,39.3549,4100.0
2013-06-04 12:25:00,52.63,52.65,52.6,52.61,6100.0,39.3399,39.3549,39.3175,39.325,6100.0
2013-06-04 12:30:00,52.6,52.62,52.59,52.62,7400.0,39.3175,39.3324,39.31,39.3324,7400.0
2013-06-04 12:35:00,52.61,52.67,52.61,52.67,10000.0,39.325,39.3698,39.325,39.3698,10000.0
2013-06-04 12:40:00,52.67,52.73,52.6,52.71,19900.0,39.3698,39.4147,39.3175,39.3997,19900.0
2013-06-04 12:45:00,52.72,52.72,52.64,52.64,9600.0,39.4072,39.4072,39.3474,39.3474,9600.0
2013-06-04 12:50:00,52.64,52.65,52.62,52.62,6200.0,39.3474,39.3549,39.3324,39.3324,6200.0
2013-06-04 12:55:00,52.64,52.65,52.61,52.65,2900.0,39.3474,39.3549,39.325,39.3549,2900.0
2013-06-04 13:00:00,52.63,52.65,52.61,52.63,4300.0,39.3399,39.3549,39.325,39.3399,4300.0
2013-06-04 13:05:00,52.62,52.65,52.61,52.65,5400.0,39.3324,39.3549,39.325,39.3549,5400.0
2013-06-04 13:10:00,52.65,52.65,52.61,52.62,5400.0,39.3549,39.3549,39.325,39.3324,5400.0
2013-06-04 13:15:00,52.62,52.63,52.58,52.6,5900.0,39.3324,39.3399,39.3025,39.3175,5900.0
2013-06-04 13:20:00,52.59,52.62,52.55,52.57,7800.0,39.31,39.3324,39.2801,39.2951,7800.0
2013-06-04 13:25:00,52.56,52.56,52.38,52.4,12300.0,39.2876,39.2876,39.153,39.168,12300.0
2013-06-04 13:30:00,52.41,52.44,52.37,52.44,6700.0,39.1755,39.1979,39.1456,39.1979,6700.0
2013-06-04 13:35:00,52.42,52.44,52.34,52.37,15100.0,39.1829,39.1979,39.1231,39.1456,15100.0
2013-06-04 13:40:00,52.39,52.42,52.37,52.42,9000.0,39.1605,39.1829,39.1456,39.1829,9000.0
2013-06-04 13:45:00,52.4,52.4,52.28,52.29,6900.0,39.168,39.168,39.0783,39.0858,6900.0
2013-06-04 13:50:00,52.28,52.36,52.28,52.29,9900.0,39.0783,39.1381,39.0783,39.0858,9900.0
2013-06-04 13:55:00,52.3,52.34,52.3,52.32,11200.0,39.0932,39.1231,39.0932,39.1082,11200.0
2013-06-04 14:00:00,52.31,52.33,52.27,52.33,23900.0,39.1007,39.1157,39.0708,39.1157,23900.0
2013-06-04 14:05:00,52.32,52.33,52.21,52.23,17700.0,39.1082,39.1157,39.026,39.0409,17700.0
2013-06-04 14:10:00,52.23,52.26,52.2,52.26,11600.0,39.0409,39.0633,39.0185,39.0633,11600.0
2013-06-04 14:15:00,52.26,52.31,52.25,52.29,13900.0,39.0633,39.1007,39.0559,39.0858,13900.0
2013-06-04 14:20:00,52.29,52.3,52.25,52.27,9300.0,39.0858,39.0932,39.0559,39.0708,9300.0
2013-06-04 14:25:00,52.26,52.33,52.26,52.33,14400.0,39.0633,39.1157,39.0633,39.1157,14400.0
2013-06-04 14:30:00,52.33,52.41,52.33,52.39,9200.0,39.1157,39.1755,39.1157,39.1605,9200.0
2013-06-04 14:35:00,52.38,52.41,52.34,52.41,11300.0,39.153,39.1755,39.1231,39.1755,11300.0
2013-06-04 14:40:00,52.41,52.5,52.41,52.46,10900.0,39.1755,39.2427,39.1755,39.2128,10900.0
2013-06-04 14:45:00,52.46,52.49,52.44,52.47,7200.0,39.2128,39.2353,39.1979,39.2203,7200.0
2013-06-04 14:50:00,52.48,52.55,52.47,52.48,13200.0,39.2278,39.2801,39.2203,39.2278,13200.0
2013-06-04 14:55:00,52.49,52.5,52.41,52.46,8000.0,39.2353,39.2427,39.1755,39.2128,8000.0
2013-06-04 15:00:00,52.45,52.5,52.43,52.48,13400.0,39.2054,39.2427,39.1904,39.2278,13400.0
2013-06-04 15:05:00,52.46,52.54,52.43,52.45,16200.0,39.2128,39.2726,39.1904,39.2054,16200.0
2013-06-04 15:10:00,52.45,52.45,52.37,52.4,16500.0,39.2054,39.2054,39.1456,39.168,16500.0
2013-06-04 15:15:00,52.39,52.54,52.38,52.48,24100.0,39.1605,39.2726,39.153,39.2278,24100.0
2013-06-04 15:20:00,52.48,52.53,52.45,52.45,10400.0,39.2278,39.2652,39.2054,39.2054,10400.0
2013-06-04 15:25:00,52.45,52.53,52.42,52.5,21300.0,39.2054,39.2652,39.1829,39.2427,21300.0
2013-06-04 15:30:00,52.49,52.59,52.48,52.57,20300.0,39.2353,39.31,39.2278,39.2951,20300.0
2013-06-04 15:35:00,52.57,52.58,52.48,52.52,14100.0,39.2951,39.3025,39.2278,39.2577,14100.0
2013-06-04 15:40:00,52.52,52.57,52.51,52.56,18400.0,39.2577,39.2951,39.2502,39.2876,18400.0
2013-06-04 15:45:00,52.55,52.55,52.48,52.52,29700.0,39.2801,39.2801,39.2278,39.2577,29700.0
2013-06-04 15:50:00,52.52,52.55,52.47,52.52,40400.0,39.2577,39.2801,39.2203,39.2577,40400.0
2013-06-04 15:55:00,52.52,52.54,52.44,52.45,56800.0,39.2577,39.2726,39.1979,39.2054,56800.0
2013-06-05 09:30:00,52.2,52.34,51.68,52.34,47500.0,39.113,39.2179,38.7234,39.2179,47500.0
2013-06-05 09:35:00,52.35,52.35,52.01,52.17,20800.0,39.2254,39.2254,38.9707,39.0906,20800.0
2013-06-05 09:40:00,52.14,52.25,52.02,52.25,19200.0,39.0681,39.1505,38.9782,39.1505,19200.0
2013-06-05 09:45:00,52.19,52.26,52.13,52.21,8800.0,39.1055,39.158,39.0606,39.1205,8800.0
2013-06-05 09:50:00,52.21,52.24,52.15,52.15,5500.0,39.1205,39.143,39.0756,39.0756,5500.0
2013-06-05 09:55:00,52.18,52.18,52.05,52.06,15900.0,39.098,39.098,39.0006,39.0081,15900.0
2013-06-05 10:00:00,52.08,52.21,52.05,52.2,9300.0,39.0231,39.1205,39.0006,39.113,9300.0
2013-06-05 10:05:00,52.22,52.28,52.08,52.13,6800.0,39.128,39.173,39.0231,39.0606,6800.0
2013-06-05 10:10:00,52.11,52.15,52.05,52.07,7200.0,39.0456,39.0756,39.0006,39.0156,7200.0
2013-06-05 10:15:00,52.06,52.11,51.94,52.1,9400.0,39.0081,39.0456,38.9182,39.0381,9400.0
2013-06-05 10:20:00,52.06,52.1,52.02,52.08,2700.0,39.0081,39.0381,38.9782,39.0231,2700.0
2013-06-05 10:25:00,52.09,52.2,52.07,52.2,2000.0,39.0306,39.113,39.0156,39.113,2000.0
2013-06-05 10:30:00,52.17,52.21,52.1,52.11,1300.0,39.0906,39.1205,39.0381,39.0456,1300.0
2013-06-05 10:35:00,52.14,52.25,52.13,52.22,143700.0,39.0681,39.1505,39.0606,39.128,143700.0
2013-06-05 10:40:00,52.19,52.28,52.17,52.28,9500.0,39.1055,39.173,39.0906,39.173,9500.0
2013-06-05 10:45:00,52.26,52.29,52.16,52.19,3600.0,39.158,39.1805,39.0831,39.1055,3600.0
2013-06-05 10:50:00,52.17,52.17,52.12,52.15,2900.0,39.0906,39.0906,39.0531,39.0756,2900.0
2013-06-05 10:55:00,52.14,52.14,52.0,52.01,4300.0,39.0681,39.0681,38.9632,38.9707,4300.0
2013-06-05 11:00:00,52.0,52.04,51.97,52.02,9900.0,38.9632,38.9931,38.9407,38.9782,9900.0
2013-06-05 11:05:00,52.02,52.04,51.97,51.98,7100.0,38.9782,38.9931,38.9407,38.9482,7100.0
2013-06-05 11:10:00,52.0,52.03,51.89,52.01,23300.0,38.9632,38.9857,38.8807,38.9707,23300.0
2013-06-05 11:15:00,52.01,52.01,51.86,51.87,4300.0,38.9707,38.9707,38.8583,38.8658,4300.0
2013-06-05 11:20:00,51.88,51.94,51.84,51.9,46700.0,38.8733,38.9182,38.8433,38.8882,46700.0
2013-06-05 11:25:00,51.92,51.96,51.9,51.93,10400.0,38.9032,38.9332,38.8882,38.9107,10400.0
2013-06-05 11:30:00,51.92,51.98,51.88,51.95,17300.0,38.9032,38.9482,38.8733,38.9257,17300.0
2013-06-05 11:35:00,51.92,52.07,51.92,52.05,7400.0,38.9032,39.0156,38.9032,39.0006,7400.0
2013-06-05 11:40:00,52.05,52.05,51.96,51.99,7100.0,39.0006,39.0006,38.9332,38.9557,7100.0
2013-06-05 11:45:00,51.99,52.08,51.96,51.99,4400.0,38.9557,39.0231,38.9332,38.9557,4400.0
2013-06-05 11:50:00,51.98,52.01,51.94,52.0,13600.0,38.9482,38.9707,38.9182,38.9632,13600.0
2013-06-05 11:55:00,51.97,52.0,51.94,51.96,18300.0,38.9407,38.9632,38.9182,38.9332,18300.0
2013-06-05 12:00:00,51.98,52.0,51.89,51.89,44900.0,38.9482,38.9632,38.8807,38.8807,44900.0
2013-06-05 12:05:00,51.89,51.89,51.73,51.77,4900.0,38.8807,38.8807,38.7609,38.7908,4900.0
2013-06-05 12:10:00,51.79,51.79,51.69,51.69,2000.0,38.8058,38.8058,38.7309,38.7309,2000.0
2013-06-05 12:15:00,51.69,51.69,51.48,51.56,54800.0,38.7309,38.7309,38.5735,38.6335,54800.0
2013-06-05 12:20:00,51.56,51.57,51.52,51.55,6000.0,38.6335,38.641,38.6035,38.626,6000.0
2013-06-05 12:25:00,51.55,51.57,51.48,51.51,7100.0,38.626,38.641,38.5735,38.596,7100.0
2013-06-05 12:30:00,51.52,51.52,51.37,51.4,11700.0,38.6035,38.6035,38.4911,38.5136,11700.0
2013-06-05 12:35:00,51.4,51.41,51.32,51.33,8200.0,38.5136,38.5211,38.4537,38.4611,8200.0
2013-06-05 12:40:00,51.31,51.31,51.24,51.28,35700.0,38.4462,38.4462,38.3937,38.4237,35700.0
2013-06-05 12:45:00,51.29,51.35,51.27,51.32,27700.0,38.4312,38.4761,38.4162,38.4537,27700.0
2013-06-05 12:50:00,51.36,51.42,51.3,51.37,10900.0,38.4836,38.5286,38.4387,38.4911,10900.0
2013-06-05 12:55:00,51.37,51.46,51.37,51.44,6000.0,38.4911,38.5586,38.4911,38.5436,6000.0
2013-06-05 13:00:00,51.41,51.45,51.38,51.4,71100.0,38.5211,38.5511,38.4986,38.5136,71100.0
2013-06-05 13:05:00,51.4,51.46,51.39,51.46,14000.0,38.5136,38.5586,38.5061,38.5586,14000.0
2013-06-05 13:10:00,51.44,51.44,51.34,51.36,20500.0,38.5436,38.5436,38.4686,38.4836,20500.0
2013-06-05 13:15:00,51.33,51.42,51.33,51.42,55100.0,38.4611,38.5286,38.4611,38.5286,55100.0
2013-06-05 13:20:00,51.4,51.43,51.3,51.35,24300.0,38.5136,38.5361,38.4387,38.4761,24300.0
2013-06-05 13:25:00,51.34,51.48,51.34,51.48,14100.0,38.4686,38.5735,38.4686,38.5735,14100.0
2013-06-05 13:30:00,51.48,51.53,51.48,51.53,4500.0,38.5735,38.611,38.5735,38.611,4500.0
2013-06-05 13:35:00,51.53,51.55,51.49,51.55,3500.0,38.611,38.626,38.581,38.626,3500.0
2013-06-05 13:40:00,51.53,51.61,51.53,51.6,4100.0,38.611,38.6709,38.611,38.6635,4100.0
2013-06-05 13:45:00,51.61,51.61,51.55,51.56,4000.0,38.6709,38.6709,38.626,38.6335,4000.0
2013-06-05 13:50:00,51.55,51.59,51.55,51.56,3500.0,38.626,38.656,38.626,38.6335,3500.0
2013-06-05 13:55:00,51.55,51.56,51.47,51.48,18900.0,38.626,38.6335,38.566,38.5735,18900.0
2013-06-05 14:00:00,51.49,51.5,51.42,51.43,10200.0,38.581,38.5885,38.5286,38.5361,10200.0
2013-06-05 14:05:00,51.47,51.51,51.45,51.48,14100.0,38.566,38.596,38.5511,38.5735,14100.0
2013-06-05 14:10:00,51.49,51.51,51.43,51.47,25700.0,38.581,38.596,38.5361,38.566,25700.0
2013-06-05 14:15:00,51.44,51.51,51.43,51.48,10600.0,38.5436,38.596,38.5361,38.5735,10600.0
2013-06-05 14:20:00,51.49,51.51,51.4,51.4,34100.0,38.581,38.596,38.5136,38.5136,34100.0
2013-06-05 14:25:00,51.42,51.53,51.4,51.43,36500.0,38.5286,38.611,38.5136,38.5361,36500.0
2013-06-05 14:30:00,51.4,51.5,51.39,51.47,42800.0,38.5136,38.5885,38.5061,38.566,42800.0
2013-06-05 14:35:00,51.46,51.61,51.44,51.61,8700.0,38.5586,38.6709,38.5436,38.6709,8700.0
2013-06-05 14:40:00,51.61,51.68,51.57,51.68,7000.0,38.6709,38.7234,38.641,38.7234,7000.0
2013-06-05 14:45:00,51.68,51.78,51.65,51.72,28500.0,38.7234,38.7983,38.7009,38.7534,28500.0
2013-06-05 14:50:00,51.72,51.82,51.67,51.74,77100.0,38.7534,38.8283,38.7159,38.7684,77100.0
2013-06-05 14:55:00,51.74,51.97,51.72,51.87,108300.0,38.7684,38.9407,38.7534,38.8658,108300.0
2013-06-05 15:00:00,51.9,51.94,51.64,51.68,70900.0,38.8882,38.9182,38.6934,38.7234,70900.0
2013-06-05 15:05:00,51.68,51.7,51.56,51.56,13900.0,38.7234,38.7384,38.6335,38.6335,13900.0
2013-06-05 15:10:00,51.58,51.67,51.55,51.67,9200.0,38.6485,38.7159,38.626,38.7159,9200.0
2013-06-05 15:15:00,51.67,51.72,51.65,51.66,11300.0,38.7159,38.7534,38.7009,38.7084,11300.0
2013-06-05 15:20:00,51.65,51.82,51.6,51.79,71100.0,38.7009,38.8283,38.6635,38.8058,71100.0
2013-06-05 15:25:00,51.8,51.99,51.76,51.96,34400.0,38.8133,38.9557,38.7833,38.9332,34400.0
2013-06-05 15:30:00,51.95,52.0,51.82,51.86,72100.0,38.9257,38.9632,38.8283,38.8583,72100.0
2013-06-05 15:35:00,51.88,51.95,51.73,51.74,39200.0,38.8733,38.9257,38.7609,38.7684,39200.0
2013-06-05 15:40:00,51.75,51.75,51.63,51.7,55800.0,38.7758,38.7758,38.6859,38.7384,55800.0
2013-06-05 15:45:00,51.7,51.73,51.67,51.68,27200.0,38.7384,38.7609,38.7159,38.7234,27200.0
2013-06-05 15:50:00,51.68,51.7,51.52,51.53,79700.0,38.7234,38.7384,38.6035,38.611,79700.0
2013-06-05 15:55:00,51.53,51.6,51.52,51.58,84800.0,38.611,38.6635,38.6035,38.6485,84800.0
2013-06-06 09:30:00,51.55,51.55,51.33,51.47,22300.0,38.626,38.626,38.4611,38.566,22300.0
2013-06-06 09:35:00,51.58,51.61,51.4,51.46,20700.0,38.6485,38.6709,38.5136,38.5586,20700.0
2013-06-06 09:40:00,51.4,51.49,51.35,51.4,23000.0,38.5136,38.581,38.4761,38.5136,23000.0
2013-06-06 09:45:00,51.43,51.43,51.27,51.29,12300.0,38.5361,38.5361,38.4162,38.4312,12300.0
2013-06-06 09:50:00,51.26,51.34,51.19,51.19,7200.0,38.4087,38.4686,38.3562,38.3562,7200.0
2013-06-06 09:55:00,51.2,51.33,51.1,51.3,15700.0,38.3637,38.4611,38.2888,38.4387,15700.0
2013-06-06 10:00:00,51.34,51.4,51.18,51.21,18600.0,38.4686,38.5136,38.3488,38.3712,18600.0
2013-06-06 10:05:00,51.24,51.24,51.03,51.04,29100.0,38.3937,38.3937,38.2364,38.2439,29100.0
2013-06-06 10:10:00,51.04,51.15,50.97,51.0,28400.0,38.2439,38.3263,38.1914,38.2139,28400.0
2013-06-06 10:15:00,50.99,51.22,50.99,51.22,21000.0,38.2064,38.3787,38.2064,38.3787,21000.0
2013-06-06 10:20:00,51.22,51.31,51.22,51.24,6800.0,38.3787,38.4462,38.3787,38.3937,6800.0
2013-06-06 10:25:00,51.24,51.27,51.19,51.27,24200.0,38.3937,38.4162,38.3562,38.4162,24200.0
2013-06-06 10:30:00,51.27,51.34,51.25,51.3,17800.0,38.4162,38.4686,38.4012,38.4387,17800.0
2013-06-06 10:35:00,51.33,51.33,51.18,51.18,17100.0,38.4611,38.4611,38.3488,38.3488,17100.0
2013-06-06 10:40:00,51.16,51.2,51.07,51.19,20100.0,38.3338,38.3637,38.2663,38.3562,20100.0
2013-06-06 10:45:00,51.19,51.23,51.17,51.2,4200.0,38.3562,38.3862,38.3413,38.3637,4200.0
2013-06-06 10:50:00,51.22,51.22,51.14,51.18,5500.0,38.3787,38.3787,38.3188,38.3488,5500.0
2013-06-06 10:55:00,51.2,51.25,51.17,51.24,25800.0,38.3637,38.4012,38.3413,38.3937,25800.0
2013-06-06 11:00:00,51.25,51.25,51.2,51.21,6300.0,38.4012,38.4012,38.3637,38.3712,6300.0
2013-06-06 11:05:00,51.22,51.29,51.22,51.28,6900.0,38.3787,38.4312,38.3787,38.4237,6900.0
2013-06-06 11:10:00,51.27,51.34,51.27,51.34,7800.0,38.4162,38.4686,38.4162,38.4686,7800.0
2013-06-06 11:15:00,51.36,51.37,51.33,51.36,2400.0,38.4836,38.4911,38.4611,38.4836,2400.0
2013-06-06 11:20:00,51.37,51.38,51.32,51.35,8000.0,38.4911,38.4986,38.4537,38.4761,8000.0
2013-06-06 11:25:00,51.33,51.39,51.32,51.36,4000.0,38.4611,38.5061,38.4537,38.4836,4000.0
2013-06-06 11:30:00,51.39,51.41,51.37,51.38,7000.0,38.5061,38.5211,38.4911,38.4986,7000.0
2013-06-06 11:35:00,51.4,51.44,51.39,51.42,12500.0,38.5136,38.5436,38.5061,38.5286,12500.0
2013-06-06 11:40:00,51.42,51.44,51.4,51.4,10400.0,38.5286,38.5436,38.5136,38.5136,10400.0
2013-06-06 11:45:00,51.4,51.4,51.37,51.38,1400.0,38.5136,38.5136,38.4911,38.4986,1400.0
2013-06-06 11:50:00,51.4,51.4,51.34,51.34,3800.0,38.5136,38.5136,38.4686,38.4686,3800.0
2013-06-06 11:55:00,51.34,51.34,51.19,51.23,9400.0,38.4686,38.4686,38.3562,38.3862,9400.0
2013-06-06 12:00:00,51.23,51.23,51.17,51.17,5400.0,38.3862,38.3862,38.3413,38.3413,5400.0
2013-06-06 12:05:00,51.18,51.18,51.08,51.08,2900.0,38.3488,38.3488,38.2738,38.2738,2900.0
2013-06-06 12:10:00,51.08,51.16,51.08,51.14,5600.0,38.2738,38.3338,38.2738,38.3188,5600.0
2013-06-06 12:15:00,51.15,51.21,51.14,51.19,6700.0,38.3263,38.3712,38.3188,38.3562,6700.0
2013-06-06 12:20:00,51.17,51.17,51.05,51.06,9200.0,38.3413,38.3413,38.2513,38.2588,9200.0
2013-06-06 12:25:00,51.04,51.07,50.94,51.07,11100.0,38.2439,38.2663,38.1689,38.2663,11100.0
2013-06-06 12:30:00,51.08,51.19,51.07,51.18,6400.0,38.2738,38.3562,38.2663,38.3488,6400.0
2013-06-06 12:35:00,51.18,51.22,51.18,51.21,3600.0,38.3488,38.3787,38.3488,38.3712,3600.0
2013-06-06 12:40:00,51.2,51.24,51.17,51.22,3500.0,38.3637,38.3937,38.3413,38.3787,3500.0
2013-06-06 12:45:00,51.21,51.22,51.15,51.22,3300.0,38.3712,38.3787,38.3263,38.3787,3300.0
2013-06-06 12:50:00,51.21,51.21,51.11,51.14,3600.0,38.3712,38.3712,38.2963,38.3188,3600.0
2013-06-06 12:55:00,51.13,51.19,51.13,51.16,6700.0,38.3113,38.3562,38.3113,38.3338,6700.0
2013-06-06 13:00:00,51.16,51.24,51.15,51.16,6200.0,38.3338,38.3937,38.3263,38.3338,6200.0
2013-06-06 13:05:00,51.16,51.23,51.15,51.2,19500.0,38.3338,38.3862,38.3263,38.3637,19500.0
2013-06-06 13:10:00,51.21,51.31,51.21,51.3,4700.0,38.3712,38.4462,38.3712,38.4387,4700.0
2013-06-06 13:15:00,51.36,51.39,51.34,51.35,3900.0,38.4836,38.5061,38.4686,38.4761,3900.0
2013-06-06 13:20:00,51.37,51.37,51.28,51.28,4200.0,38.4911,38.4911,38.4237,38.4237,4200.0
2013-06-06 13:25:00,51.28,51.3,51.24,51.27,3000.0,38.4237,38.4387,38.3937,38.4162,3000.0
2013-06-06 13:30:00,51.27,51.29,51.27,51.28,1200.0,38.4162,38.4312,38.4162,38.4237,1200.0
2013-06-06 13:35:00,51.28,51.33,51.25,51.25,11400.0,38.4237,38.4611,38.4012,38.4012,11400.0
2013-06-06 13:40:00,51.25,51.32,51.24,51.3,8500.0,38.4012,38.4537,38.3937,38.4387,8500.0
2013-06-06 13:45:00,51.31,51.37,51.31,51.36,5400.0,38.4462,38.4911,38.4462,38.4836,5400.0
2013-06-06 13:50:00,51.36,51.38,51.34,51.36,6500.0,38.4836,38.4986,38.4686,38.4836,6500.0
2013-06-06 13:55:00,51.36,51.38,51.35,51.38,6200.0,38.4836,38.4986,38.4761,38.4986,6200.0
2013-06-06 14:00:00,51.39,51.39,51.2,51.26,16800.0,38.5061,38.5061,38.3637,38.4087,16800.0
2013-06-06 14:05:00,51.26,51.33,51.25,51.31,15700.0,38.4087,38.4611,38.4012,38.4462,15700.0
2013-06-06 14:10:00,51.32,51.33,51.29,51.29,4800.0,38.4537,38.4611,38.4312,38.4312,4800.0
2013-06-06 14:15:00,51.3,51.36,51.29,51.36,9000.0,38.4387,38.4836,38.4312,38.4836,9000.0
2013-06-06 14:20:00,51.37,51.4,51.35,51.4,12500.0,38.4911,38.5136,38.4761,38.5136,12500.0
2013-06-06 14:25:00,51.4,51.4,51.39,51.39,17400.0,38.5136,38.5136,38.5061,38.5061,17400.0
2013-06-06 14:30:00,51.38,51.4,51.33,51.34,8700.0,38.4986,38.5136,38.4611,38.4686,8700.0
2013-06-06 14:35:00,51.34,51.36,51.34,51.34,7900.0,38.4686,38.4836,38.4686,38.4686,7900.0
2013-06-06 14:40:00,51.35,51.4,51.35,51.4,12900.0,38.4761,38.5136,38.4761,38.5136,12900.0
2013-06-06 14:45:00,51.4,51.42,51.36,51.41,19800.0,38.5136,38.5286,38.4836,38.5211,19800.0
2013-06-06 14:50:00,51.4,51.47,51.4,51.42,33300.0,38.5136,38.566,38.5136,38.5286,33300.0
2013-06-06 14:55:00,51.43,51.46,51.42,51.45,16200.0,38.5361,38.5586,38.5286,38.5511,16200.0
2013-06-06 15:00:00,51.46,51.48,51.45,51.48,14700.0,38.5586,38.5735,38.5511,38.5735,14700.0
2013-06-06 15:05:00,51.47,51.47,51.42,51.45,16400.0,38.566,38.566,38.5286,38.5511,16400.0
2013-06-06 15:10:00,51.45,51.47,51.4,51.41,45700.0,38.5511,38.566,38.5136,38.5211,45700.0
2013-06-06 15:15:00,51.41,51.45,51.39,51.44,16700.0,38.5211,38.5511,38.5061,38.5436,16700.0
2013-06-06 15:20:00,51.44,51.45,51.39,51.45,20900.0,38.5436,38.5511,38.5061,38.5511,20900.0
2013-06-06 15:25:00,51.45,51.47,51.41,51.46,13300.0,38.5511,38.566,38.5211,38.5586,13300.0
2013-06-06 15:30:00,51.47,51.52,51.47,51.51,10700.0,38.566,38.6035,38.566,38.596,10700.0
2013-06-06 15:35:00,51.52,51.52,51.5,51.51,10300.0,38.6035,38.6035,38.5885,38.596,10300.0
2013-06-06 15:40:00,51.5,51.51,51.45,51.46,20800.0,38.5885,38.596,38.5511,38.5586,20800.0
2013-06-06 15:45:00,51.46,51.51,51.45,51.51,47200.0,38.5586,38.596,38.5511,38.596,47200.0
2013-06-06 15:50:00,51.51,51.59,51.49,51.59,19700.0,38.596,38.656,38.581,38.656,19700.0
2013-06-06 15:55:00,51.6,51.61,51.49,51.58,70400.0,38.6635,38.6709,38.581,38.6485,70400.0
2013-06-07 09:30:00,51.68,51.96,51.68,51.86,25300.0,38.7234,38.9332,38.7234,38.8583,25300.0
2013-06-07 09:35:00,51.96,51.96,51.67,51.67,7100.0,38.9332,38.9332,38.7159,38.7159,7100.0
2013-06-07 09:40:00,51.67,51.67,51.45,51.46,12000.0,38.7159,38.7159,38.5511,38.5586,12000.0
2013-06-07 09:45:00,51.48,51.69,51.41,51.57,21600.0,38.5735,38.7309,38.5211,38.641,21600.0
2013-06-07 09:50:00,51.59,51.71,51.56,51.71,13000.0,38.656,38.7459,38.6335,38.7459,13000.0
2013-06-07 09:55:00,51.69,51.81,51.68,51.78,9100.0,38.7309,38.8208,38.7234,38.7983,9100.0
2013-06-07 10:00:00,51.78,51.81,51.72,51.74,10000.0,38.7983,38.8208,38.7534,38.7684,10000.0
2013-06-07 10:05:00,51.77,51.87,51.7,51.87,16400.0,38.7908,38.8658,38.7384,38.8658,16400.0
2013-06-07 10:10:00,51.87,51.98,51.82,51.91,11800.0,38.8658,38.9482,38.8283,38.8957,11800.0
2013-06-07 10:15:00,51.94,52.1,51.94,52.04,18400.0,38.9182,39.0381,38.9182,38.9931,18400.0
2013-06-07 10:20:00,52.03,52.04,51.92,51.92,3000.0,38.9857,38.9931,38.9032,38.9032,3000.0
2013-06-07 10:25:00,51.95,51.95,51.87,51.95,11400.0,38.9257,38.9257,38.8658,38.9257,11400.0
2013-06-07 10:30:00,51.96,51.96,51.82,51.87,7000.0,38.9332,38.9332,38.8283,38.8658,7000.0
2013-06-07 10:35:00,51.91,52.04,51.89,52.04,3200.0,38.8957,38.9931,38.8807,38.9931,3200.0
2013-06-07 10:40:00,52.05,52.08,52.04,52.07,3200.0,39.0006,39.0231,38.9931,39.0156,3200.0
2013-06-07 10:45:00,52.05,52.08,51.99,52.04,2400.0,39.0006,39.0231,38.9557,38.9931,2400.0
2013-06-07 10:50:00,52.04,52.04,51.99,51.99,3500.0,38.9931,38.9931,38.9557,38.9557,3500.0
2013-06-07 10:55:00,51.94,51.94,51.9,51.9,2900.0,38.9182,38.9182,38.8882,38.8882,2900.0
2013-06-07 11:00:00,51.9,51.91,51.86,51.87,3100.0,38.8882,38.8957,38.8583,38.8658,3100.0
2013-06-07 11:05:00,51.88,51.92,51.88,51.9,2900.0,38.8733,38.9032,38.8733,38.8882,2900.0
2013-06-07 11:10:00,51.88,51.88,51.83,51.83,4300.0,38.8733,38.8733,38.8358,38.8358,4300.0
2013-06-07 11:15:00,51.84,51.88,51.83,51.88,7100.0,38.8433,38.8733,38.8358,38.8733,7100.0
2013-06-07 11:20:00,51.88,51.93,51.85,51.93,9900.0,38.8733,38.9107,38.8508,38.9107,9900.0
2013-06-07 11:25:00,51.94,51.98,51.93,51.95,22400.0,38.9182,38.9482,38.9107,38.9257,22400.0
2013-06-07 11:30:00,51.97,52.02,51.95,52.0,11700.0,38.9407,38.9782,38.9257,38.9632,11700.0
2013-06-07 11:35:00,51.99,52.0,51.94,51.98,8700.0,38.9557,38.9632,38.9182,38.9482,8700.0
2013-06-07 11:40:00,51.97,52.01,51.94,52.0,15600.0,38.9407,38.9707,38.9182,38.9632,15600.0
2013-06-07 11:45:00,52.02,52.02,51.95,51.95,4100.0,38.9782,38.9782,38.9257,38.9257,4100.0
2013-06-07 11:50:00,51.96,52.01,51.96,52.0,4100.0,38.9332,38.9707,38.9332,38.9632,4100.0
2013-06-07 11:55:00,52.01,52.05,52.0,52.04,6000.0,38.9707,39.0006,38.9632,38.9931,6000.0
2013-06-07 12:00:00,52.04,52.06,52.02,52.03,8100.0,38.9931,39.0081,38.9782,38.9857,8100.0
2013-06-07 12:05:00,52.04,52.1,52.04,52.09,3900.0,38.9931,39.0381,38.9931,39.0306,3900.0
2013-06-07 12:10:00,52.08,52.11,52.06,52.11,2400.0,39.0231,39.0456,39.0081,39.0456,2400.0
2013-06-07 12:15:00,52.11,52.13,52.11,52.12,2300.0,39.0456,39.0606,39.0456,39.0531,2300.0
2013-06-07 12:20:00,52.11,52.15,52.11,52.15,10400.0,39.0456,39.0756,39.0456,39.0756,10400.0
2013-06-07 12:25:00,52.14,52.23,52.13,52.22,10400.0,39.0681,39.1355,39.0606,39.128,10400.0
2013-06-07 12:30:00,52.22,52.24,52.21,52.22,3100.0,39.128,39.143,39.1205,39.128,3100.0
2013-06-07 12:35:00,52.22,52.23,52.14,52.2,8500.0,39.128,39.1355,39.0681,39.113,8500.0
2013-06-07 12:40:00,52.19,52.2,52.16,52.17,3500.0,39.1055,39.113,39.0831,39.0906,3500.0
2013-06-07 12:45:00,52.16,52.16,52.03,52.05,6800.0,39.0831,39.0831,38.9857,39.0006,6800.0
2013-06-07 12:50:00,52.06,52.17,52.06,52.15,8100.0,39.0081,39.0906,39.0081,39.0756,8100.0
2013-06-07 12:55:00,52.13,52.14,52.09,52.09,6800.0,39.0606,39.0681,39.0306,39.0306,6800.0
2013-06-07 13:00:00,52.11,52.17,52.1,52.16,3600.0,39.0456,39.0906,39.0381,39.0831,3600.0
2013-06-07 13:05:00,52.16,52.16,52.09,52.13,9700.0,39.0831,39.0831,39.0306,39.0606,9700.0
2013-06-07 13:10:00,52.15,52.15,52.12,52.12,3300.0,39.0756,39.0756,39.0531,39.0531,3300.0
2013-06-07 13:15:00,52.1,52.11,52.05,52.07,3600.0,39.0381,39.0456,39.0006,39.0156,3600.0
2013-06-07 13:20:00,52.07,52.07,52.04,52.04,1800.0,39.0156,39.0156,38.9931,38.9931,1800.0
2013-06-07 13:25:00,52.03,52.03,51.99,52.01,7600.0,38.9857,38.9857,38.9557,38.9707,7600.0
2013-06-07 13:30:00,51.99,52.0,51.96,51.97,3000.0,38.9557,38.9632,38.9332,38.9407,3000.0
2013-06-07 13:35:00,51.98,52.02,51.98,52.02,2900.0,38.9482,38.9782,38.9482,38.9782,2900.0
2013-06-07 13:40:00,52.02,52.02,51.93,51.95,8800.0,38.9782,38.9782,38.9107,38.9257,8800.0
2013-06-07 13:45:00,51.95,51.96,51.88,51.91,7200.0,38.9257,38.9332,38.8733,38.8957,7200.0
2013-06-07 13:50:00,51.9,51.93,51.89,51.91,7200.0,38.8882,38.9107,38.8807,38.8957,7200.0
2013-06-07 13:55:00,51.91,51.94,51.89,51.9,7400.0,38.8957,38.9182,38.8807,38.8882,7400.0
2013-06-07 14:00:00,51.91,51.96,51.86,51.96,5000.0,38.8957,38.9332,38.8583,38.9332,5000.0
2013-06-07 14:05:00,51.94,51.94,51.89,51.9,4100.0,38.9182,38.9182,38.8807,38.8882,4100.0
2013-06-07 14:10:00,51.91,51.93,51.9,51.92,2900.0,38.8957,38.9107,38.8882,38.9032,2900.0
2013-06-07 14:15:00,51.92,51.97,51.89,51.96,26700.0,38.9032,38.9407,38.8807,38.9332,26700.0
2013-06-07 14:20:00,51.96,51.98,51.89,51.9,6000.0,38.9332,38.9482,38.8807,38.8882,6000.0
2013-06-07 14:25:00,51.9,51.94,51.83,51.93,6600.0,38.8882,38.9182,38.8358,38.9107,6600.0
2013-06-07 14:30:00,51.93,51.95,51.89,51.95,5500.0,38.9107,38.9257,38.8807,38.9257,5500.0
2013-06-07 14:35:00,51.95,51.98,51.9,51.9,6900.0,38.9257,38.9482,38.8882,38.8882,6900.0
2013-06-07 14:40:00,51.91,51.94,51.9,51.93,5400.0,38.8957,38.9182,38.8882,38.9107,5400.0
2013-06-07 14:45:00,51.93,51.94,51.89,51.94,3600.0,38.9107,38.9182,38.8807,38.9182,3600.0
2013-06-07 14:50:00,51.95,51.96,51.92,51.96,7700.0,38.9257,38.9332,38.9032,38.9332,7700.0
2013-06-07 14:55:00,51.97,51.99,51.94,51.99,4900.0,38.9407,38.9557,38.9182,38.9557,4900.0
2013-06-07 15:00:00,51.98,52.04,51.97,52.02,5800.0,38.9482,38.9931,38.9407,38.9782,5800.0
2013-06-07 15:05:00,52.03,52.05,51.99,52.0,167700.0,38.9857,39.0006,38.9557,38.9632,167700.0
2013-06-07 15:10:00,52.0,52.02,51.97,51.99,7000.0,38.9632,38.9782,38.9407,38.9557,7000.0
2013-06-07 15:15:00,52.0,52.11,52.0,52.1,11500.0,38.9632,39.0456,38.9632,39.0381,11500.0
2013-06-07 15:20:00,52.11,52.11,52.04,52.07,10700.0,39.0456,39.0456,38.9931,39.0156,10700.0
2013-06-07 15:25:00,52.07,52.09,52.05,52.08,5900.0,39.0156,39.0306,39.0006,39.0231,5900.0
2013-06-07 15:30:00,52.08,52.12,52.07,52.12,8400.0,39.0231,39.0531,39.0156,39.0531,8400.0
2013-06-07 15:35:00,52.11,52.16,52.07,52.09,10400.0,39.0456,39.0831,39.0156,39.0306,10400.0
2013-06-07 15:40:00,52.09,52.17,52.09,52.15,7200.0,39.0306,39.0906,39.0306,39.0756,7200.0
2013-06-07 15:45:00,52.16,52.23,52.13,52.23,15900.0,39.0831,39.1355,39.0606,39.1355,15900.0
2013-06-07 15:50:00,52.22,52.24,52.19,52.24,17500.0,39.128,39.143,39.1055,39.143,17500.0
2013-06-07 15:55:00,52.23,52.24,52.17,52.19,30700.0,39.1355,39.143,39.0906,39.1055,30700.0
2013-06-10 09:30:00,52.39,52.41,52.26,52.38,8100.0,39.2554,39.2704,39.158,39.2479,8100.0
2013-06-10 09:35:00,52.38,52.38,52.09,52.12,12900.0,39.2479,39.2479,39.0306,39.0531,12900.0
2013-06-10 09:40:00,52.1,52.27,52.05,52.18,11300.0,39.0381,39.1655,39.0006,39.098,11300.0
2013-06-10 09:45:00,52.13,52.16,51.86,52.05,16700.0,39.0606,39.0831,38.8583,39.0006,16700.0
2013-06-10 09:50:00,52.05,52.05,51.94,52.04,7300.0,39.0006,39.0006,38.9182,38.9931,7300.0
2013-06-10 09:55:00,52.07,52.14,52.07,52.09,3900.0,39.0156,39.0681,39.0156,39.0306,3900.0
2013-06-10 10:00:00,52.09,52.13,52.05,52.13,7200.0,39.0306,39.0606,39.0006,39.0606,7200.0
2013-06-10 10:05:00,52.1,52.15,52.04,52.08,15600.0,39.0381,39.0756,38.9931,39.0231,15600.0
2013-06-10 10:10:00,52.1,52.11,52.02,52.08,22600.0,39.0381,39.0456,38.9782,39.0231,22600.0
2013-06-10 10:15:00,52.07,52.11,52.02,52.04,21600.0,39.0156,39.0456,38.9782,38.9931,21600.0
2013-06-10 10:20:00,52.01,52.23,52.0,52.23,5900.0,38.9707,39.1355,38.9632,39.1355,5900.0
2013-06-10 10:25:00,52.24,52.29,52.18,52.29,4600.0,39.143,39.1805,39.098,39.1805,4600.0
2013-06-10 10:30:00,52.34,52.39,52.33,52.36,4800.0,39.2179,39.2554,39.2104,39.2329,4800.0
2013-06-10 10:35:00,52.36,52.41,52.35,52.36,2400.0,39.2329,39.2704,39.2254,39.2329,2400.0
2013-06-10 10:40:00,52.37,52.41,52.37,52.41,5400.0,39.2404,39.2704,39.2404,39.2704,5400.0
2013-06-10 10:45:00,52.39,52.41,52.33,52.38,4200.0,39.2554,39.2704,39.2104,39.2479,4200.0
2013-06-10 10:50:00,52.36,52.45,52.36,52.42,8400.0,39.2329,39.3004,39.2329,39.2779,8400.0
2013-06-10 10:55:00,52.42,52.46,52.39,52.43,7100.0,39.2779,39.3078,39.2554,39.2854,7100.0
2013-06-10 11:00:00,52.44,52.51,52.44,52.48,5300.0,39.2929,39.3453,39.2929,39.3228,5300.0
2013-06-10 11:05:00,52.46,52.57,52.45,52.48,5400.0,39.3078,39.3903,39.3004,39.3228,5400.0
2013-06-10 11:10:00,52.48,52.55,52.48,52.54,4400.0,39.3228,39.3753,39.3228,39.3678,4400.0
2013-06-10 11:15:00,52.55,52.59,52.54,52.58,7900.0,39.3753,39.4053,39.3678,39.3978,7900.0
2013-06-10 11:20:00,52.58,52.61,52.55,52.6,5700.0,39.3978,39.4202,39.3753,39.4127,5700.0
2013-06-10 11:25:00,52.61,52.64,52.57,52.58,7900.0,39.4202,39.4427,39.3903,39.3978,7900.0
2013-06-10 11:30:00,52.58,52.6,52.55,52.59,5500.0,39.3978,39.4127,39.3753,39.4053,5500.0
2013-06-10 11:35:00,52.6,52.63,52.56,52.56,7200.0,39.4127,39.4352,39.3828,39.3828,7200.0
2013-06-10 11:40:00,52.56,52.58,52.53,52.57,6300.0,39.3828,39.3978,39.3603,39.3903,6300.0
2013-06-10 11:45:00,52.58,52.65,52.58,52.63,7200.0,39.3978,39.4502,39.3978,39.4352,7200.0
2013-06-10 11:50:00,52.62,52.63,52.55,52.6,8000.0,39.4277,39.4352,39.3753,39.4127,8000.0
2013-06-10 11:55:00,52.6,52.6,52.55,52.56,7200.0,39.4127,39.4127,39.3753,39.3828,7200.0
2013-06-10 12:00:00,52.57,52.61,52.55,52.61,6900.0,39.3903,39.4202,39.3753,39.4202,6900.0
2013-06-10 12:05:00,52.62,52.64,52.56,52.56,7200.0,39.4277,39.4427,39.3828,39.3828,7200.0
2013-06-10 12:10:00,52.56,52.61,52.56,52.61,4600.0,39.3828,39.4202,39.3828,39.4202,4600.0
2013-06-10 12:15:00,52.63,52.64,52.56,52.56,15600.0,39.4352,39.4427,39.3828,39.3828,15600.0
2013-06-10 12:20:00,52.56,52.68,52.55,52.67,14000.0,39.3828,39.4727,39.3753,39.4652,14000.0
2013-06-10 12:25:00,52.66,52.67,52.63,52.67,4600.0,39.4577,39.4652,39.4352,39.4652,4600.0
2013-06-10 12:30:00,52.67,52.68,52.62,52.62,23400.0,39.4652,39.4727,39.4277,39.4277,23400.0
2013-06-10 12:35:00,52.61,52.63,52.61,52.61,6500.0,39.4202,39.4352,39.4202,39.4202,6500.0
2013-06-10 12:40:00,52.59,52.6,52.55,52.59,9500.0,39.4053,39.4127,39.3753,39.4053,9500.0
2013-06-10 12:45:00,52.58,52.59,52.49,52.55,9900.0,39.3978,39.4053,39.3303,39.3753,9900.0
2013-06-10 12:50:00,52.55,52.55,52.45,52.48,4400.0,39.3753,39.3753,39.3004,39.3228,4400.0
2013-06-10 12:55:00,52.5,52.6,52.5,52.6,5300.0,39.3378,39.4127,39.3378,39.4127,5300.0
2013-06-10 13:00:00,52.6,52.61,52.56,52.6,4000.0,39.4127,39.4202,39.3828,39.4127,4000.0
2013-06-10 13:05:00,52.61,52.62,52.56,52.61,7300.0,39.4202,39.4277,39.3828,39.4202,7300.0
2013-06-10 13:10:00,52.6,52.6,52.52,52.52,3200.0,39.4127,39.4127,39.3528,39.3528,3200.0
2013-06-10 13:15:00,52.51,52.51,52.46,52.46,7300.0,39.3453,39.3453,39.3078,39.3078,7300.0
2013-06-10 13:20:00,52.47,52.48,52.41,52.43,5100.0,39.3153,39.3228,39.2704,39.2854,5100.0
2013-06-10 13:25:00,52.44,52.51,52.42,52.51,8500.0,39.2929,39.3453,39.2779,39.3453,8500.0
2013-06-10 13:30:00,52.51,52.55,52.49,52.51,7900.0,39.3453,39.3753,39.3303,39.3453,7900.0
2013-06-10 13:35:00,52.5,52.54,52.47,52.54,4000.0,39.3378,39.3678,39.3153,39.3678,4000.0
2013-06-10 13:40:00,52.54,52.55,52.46,52.5,25500.0,39.3678,39.3753,39.3078,39.3378,25500.0
2013-06-10 13:45:00,52.5,52.5,52.43,52.47,3900.0,39.3378,39.3378,39.2854,39.3153,3900.0
2013-06-10 13:50:00,52.45,52.46,52.39,52.44,9700.0,39.3004,39.3078,39.2554,39.2929,9700.0
2013-06-10 13:55:00,52.45,52.47,52.43,52.43,6000.0,39.3004,39.3153,39.2854,39.2854,6000.0
2013-06-10 14:00:00,52.42,52.42,52.33,52.34,9700.0,39.2779,39.2779,39.2104,39.2179,9700.0
2013-06-10 14:05:00,52.34,52.37,52.33,52.33,7000.0,39.2179,39.2404,39.2104,39.2104,7000.0
2013-06-10 14:10:00,52.33,52.33,52.22,52.23,11700.0,39.2104,39.2104,39.128,39.1355,11700.0
2013-06-10 14:15:00,52.24,52.25,52.21,52.21,5200.0,39.143,39.1505,39.1205,39.1205,5200.0
2013-06-10 14:20:00,52.21,52.27,52.19,52.27,10100.0,39.1205,39.1655,39.1055,39.1655,10100.0
2013-06-10 14:25:00,52.25,52.38,52.25,52.32,9800.0,39.1505,39.2479,39.1505,39.2029,9800.0
2013-06-10 14:30:00,52.32,52.41,52.3,52.4,10200.0,39.2029,39.2704,39.188,39.2629,10200.0
2013-06-10 14:35:00,52.4,52.4,52.37,52.38,6500.0,39.2629,39.2629,39.2404,39.2479,6500.0
2013-06-10 14:40:00,52.39,52.39,52.27,52.29,8700.0,39.2554,39.2554,39.1655,39.1805,8700.0
2013-06-10 14:45:00,52.31,52.39,52.29,52.35,11400.0,39.1955,39.2554,39.1805,39.2254,11400.0
2013-06-10 14:50:00,52.37,52.38,52.34,52.34,15800.0,39.2404,39.2479,39.2179,39.2179,15800.0
2013-06-10 14:55:00,52.36,52.38,52.36,52.38,10900.0,39.2329,39.2479,39.2329,39.2479,10900.0
2013-06-10 15:00:00,52.38,52.4,52.35,52.4,8300.0,39.2479,39.2629,39.2254,39.2629,8300.0
2013-06-10 15:05:00,52.4,52.41,52.34,52.41,14100.0,39.2629,39.2704,39.2179,39.2704,14100.0
2013-06-10 15:10:00,52.4,52.4,52.31,52.32,12700.0,39.2629,39.2629,39.1955,39.2029,12700.0
2013-06-10 15:15:00,52.32,52.32,52.27,52.28,12400.0,39.2029,39.2029,39.1655,39.173,12400.0
2013-06-10 15:20:00,52.29,52.32,52.29,52.32,15700.0,39.1805,39.2029,39.1805,39.2029,15700.0
2013-06-10 15:25:00,52.32,52.32,52.28,52.3,10000.0,39.2029,39.2029,39.173,39.188,10000.0
2013-06-10 15:30:00,52.31,52.33,52.28,52.32,13400.0,39.1955,39.2104,39.173,39.2029,13400.0
2013-06-10 15:35:00,52.32,52.33,52.28,52.32,21500.0,39.2029,39.2104,39.173,39.2029,21500.0
2013-06-10 15:40:00,52.31,52.32,52.28,52.3,15500.0,39.1955,39.2029,39.173,39.188,15500.0
2013-06-10 15:45:00,52.3,52.3,52.24,52.25,34500.0,39.188,39.188,39.143,39.1505,34500.0
2013-06-10 15:50:00,52.25,52.26,52.19,52.2,26700.0,39.1505,39.158,39.1055,39.113,26700.0
2013-06-10 15:55:00,52.2,52.25,52.18,52.25,39700.0,39.113,39.1505,39.098,39.1505,39700.0
2013-06-11 09:30:00,51.82,51.82,51.54,51.54,7200.0,38.8283,38.8283,38.6185,38.6185,7200.0
2013-06-11 09:35:00,51.66,51.68,51.55,51.66,4000.0,38.7084,38.7234,38.626,38.7084,4000.0
2013-06-11 09:40:00,51.62,51.93,51.6,51.86,3600.0,38.6784,38.9107,38.6635,38.8583,3600.0
2013-06-11 09:45:00,51.81,52.0,51.79,51.93,7000.0,38.8208,38.9632,38.8058,38.9107,7000.0
2013-06-11 09:50:00,51.93,52.02,51.9,51.94,12200.0,38.9107,38.9782,38.8882,38.9182,12200.0
2013-06-11 09:55:00,51.96,51.96,51.8,51.8,7100.0,38.9332,38.9332,38.8133,38.8133,7100.0
2013-06-11 10:00:00,51.83,51.89,51.8,51.85,11300.0,38.8358,38.8807,38.8133,38.8508,11300.0
2013-06-11 10:05:00,51.84,51.84,51.71,51.71,7400.0,38.8433,38.8433,38.7459,38.7459,7400.0
2013-06-11 10:10:00,51.71,51.76,51.67,51.76,6900.0,38.7459,38.7833,38.7159,38.7833,6900.0
2013-06-11 10:15:00,51.77,51.77,51.62,51.69,14200.0,38.7908,38.7908,38.6784,38.7309,14200.0
2013-06-11 10:20:00,51.7,51.85,51.67,51.82,16000.0,38.7384,38.8508,38.7159,38.8283,16000.0
2013-06-11 10:25:00,51.83,51.9,51.79,51.9,10400.0,38.8358,38.8882,38.8058,38.8882,10400.0
2013-06-11 10:30:00,51.86,51.86,51.77,51.81,8300.0,38.8583,38.8583,38.7908,38.8208,8300.0
2013-06-11 10:35:00,51.81,51.81,51.76,51.79,12200.0,38.8208,38.8208,38.7833,38.8058,12200.0
2013-06-11 10:40:00,51.78,51.89,51.73,51.89,7500.0,38.7983,38.8807,38.7609,38.8807,7500.0
2013-06-11 10:45:00,51.89,51.98,51.89,51.89,3600.0,38.8807,38.9482,38.8807,38.8807,3600.0
2013-06-11 10:50:00,51.89,51.91,51.71,51.73,13000.0,38.8807,38.8957,38.7459,38.7609,13000.0
2013-06-11 10:55:00,51.74,51.81,51.74,51.76,21700.0,38.7684,38.8208,38.7684,38.7833,21700.0
2013-06-11 11:00:00,51.78,51.82,51.73,51.74,3500.0,38.7983,38.8283,38.7609,38.7684,3500.0
2013-06-11 11:05:00,51.76,51.77,51.67,51.68,5100.0,38.7833,38.7908,38.7159,38.7234,5100.0
2013-06-11 11:10:00,51.67,51.74,51.67,51.7,5100.0,38.7159,38.7684,38.7159,38.7384,5100.0
2013-06-11 11:15:00,51.71,51.81,51.71,51.79,8400.0,38.7459,38.8208,38.7459,38.8058,8400.0
2013-06-11 11:20:00,51.79,51.83,51.78,51.82,7000.0,38.8058,38.8358,38.7983,38.8283,7000.0
2013-06-11 11:25:00,51.84,51.95,51.83,51.93,4300.0,38.8433,38.9257,38.8358,38.9107,4300.0
2013-06-11 11:30:00,51.93,51.93,51.88,51.88,4800.0,38.9107,38.9107,38.8733,38.8733,4800.0
2013-06-11 11:35:00,51.88,51.91,51.83,51.87,2100.0,38.8733,38.8957,38.8358,38.8658,2100.0
2013-06-11 11:40:00,51.87,51.89,51.84,51.87,3900.0,38.8658,38.8807,38.8433,38.8658,3900.0
2013-06-11 11:45:00,51.87,51.95,51.87,51.89,3100.0,38.8658,38.9257,38.8658,38.8807,3100.0
2013-06-11 11:50:00,51.9,51.93,51.83,51.84,4100.0,38.8882,38.9107,38.8358,38.8433,4100.0
2013-06-11 11:55:00,51.85,51.88,51.78,51.87,12500.0,38.8508,38.8733,38.7983,38.8658,12500.0
2013-06-11 12:00:00,51.86,51.95,51.86,51.95,5000.0,38.8583,38.9257,38.8583,38.9257,5000.0
2013-06-11 12:05:00,51.94,51.94,51.86,51.86,4000.0,38.9182,38.9182,38.8583,38.8583,4000.0
2013-06-11 12:10:00,51.87,51.89,51.85,51.88,8100.0,38.8658,38.8807,38.8508,38.8733,8100.0
2013-06-11 12:15:00,51.86,51.86,51.71,51.74,8200.0,38.8583,38.8583,38.7459,38.7684,8200.0
2013-06-11 12:20:00,51.74,51.74,51.67,51.67,4000.0,38.7684,38.7684,38.7159,38.7159,4000.0
2013-06-11 12:25:00,51.68,51.71,51.68,51.69,1700.0,38.7234,38.7459,38.7234,38.7309,1700.0
2013-06-11 12:30:00,51.71,51.72,51.7,51.71,3300.0,38.7459,38.7534,38.7384,38.7459,3300.0
2013-06-11 12:35:00,51.71,51.71,51.68,51.69,2000.0,38.7459,38.7459,38.7234,38.7309,2000.0
2013-06-11 12:40:00,51.69,51.74,51.68,51.74,6700.0,38.7309,38.7684,38.7234,38.7684,6700.0
2013-06-11 12:45:00,51.73,51.73,51.68,51.7,4800.0,38.7609,38.7609,38.7234,38.7384,4800.0
2013-06-11 12:50:00,51.7,51.7,51.63,51.64,5400.0,38.7384,38.7384,38.6859,38.6934,5400.0
2013-06-11 12:55:00,51.64,51.71,51.64,51.69,5300.0,38.6934,38.7459,38.6934,38.7309,5300.0
2013-06-11 13:00:00,51.69,51.7,51.66,51.66,13000.0,38.7309,38.7384,38.7084,38.7084,13000.0
2013-06-11 13:05:00,51.65,51.7,51.65,51.69,7100.0,38.7009,38.7384,38.7009,38.7309,7100.0
2013-06-11 13:10:00,51.67,51.7,51.67,51.67,4300.0,38.7159,38.7384,38.7159,38.7159,4300.0
2013-06-11 13:15:00,51.68,51.69,51.58,51.58,7400.0,38.7234,38.7309,38.6485,38.6485,7400.0
2013-06-11 13:20:00,51.58,51.61,51.56,51.58,4500.0,38.6485,38.6709,38.6335,38.6485,4500.0
2013-06-11 13:25:00,51.57,51.6,51.54,51.54,7500.0,38.641,38.6635,38.6185,38.6185,7500.0
2013-06-11 13:30:00,51.54,51.54,51.47,51.47,11100.0,38.6185,38.6185,38.566,38.566,11100.0
2013-06-11 13:35:00,51.46,51.49,51.46,51.47,11000.0,38.5586,38.581,38.5586,38.566,11000.0
2013-06-11 13:40:00,51.46,51.48,51.42,51.42,9500.0,38.5586,38.5735,38.5286,38.5286,9500.0
2013-06-11 13:45:00,51.43,51.46,51.43,51.45,4100.0,38.5361,38.5586,38.5361,38.5511,4100.0
2013-06-11 13:50:00,51.45,51.48,51.44,51.45,10300.0,38.5511,38.5735,38.5436,38.5511,10300.0
2013-06-11 13:55:00,51.44,51.45,51.34,51.35,21100.0,38.5436,38.5511,38.4686,38.4761,21100.0
2013-06-11 14:00:00,51.34,51.37,51.31,51.36,16200.0,38.4686,38.4911,38.4462,38.4836,16200.0
2013-06-11 14:05:00,51.34,51.35,51.29,51.35,10400.0,38.4686,38.4761,38.4312,38.4761,10400.0
2013-06-11 14:10:00,51.35,51.38,51.32,51.37,7500.0,38.4761,38.4986,38.4537,38.4911,7500.0
2013-06-11 14:15:00,51.37,51.41,51.36,51.37,18800.0,38.4911,38.5211,38.4836,38.4911,18800.0
2013-06-11 14:20:00,51.36,51.45,51.36,51.44,9400.0,38.4836,38.5511,38.4836,38.5436,9400.0
2013-06-11 14:25:00,51.44,51.45,51.4,51.45,25700.0,38.5436,38.5511,38.5136,38.5511,25700.0
2013-06-11 14:30:00,51.45,51.52,51.42,51.5,10700.0,38.5511,38.6035,38.5286,38.5885,10700.0
2013-06-11 14:35:00,51.5,51.55,51.5,51.53,6500.0,38.5885,38.626,38.5885,38.611,6500.0
2013-06-11 14:40:00,51.54,51.63,51.54,51.55,26100.0,38.6185,38.6859,38.6185,38.626,26100.0
2013-06-11 14:45:00,51.56,51.56,51.51,51.54,10400.0,38.6335,38.6335,38.596,38.6185,10400.0
2013-06-11 14:50:00,51.53,51.58,51.51,51.52,12700.0,38.611,38.6485,38.596,38.6035,12700.0
2013-06-11 14:55:00,51.5,51.61,51.5,51.6,3300.0,38.5885,38.6709,38.5885,38.6635,3300.0
2013-06-11 15:00:00,51.61,51.68,51.61,51.67,8300.0,38.6709,38.7234,38.6709,38.7159,8300.0
2013-06-11 15:05:00,51.67,51.71,51.64,51.64,7000.0,38.7159,38.7459,38.6934,38.6934,7000.0
2013-06-11 15:10:00,51.61,51.65,51.61,51.65,6900.0,38.6709,38.7009,38.6709,38.7009,6900.0
2013-06-11 15:15:00,51.67,51.69,51.62,51.65,7300.0,38.7159,38.7309,38.6784,38.7009,7300.0
2013-06-11 15:20:00,51.64,51.64,51.57,51.62,11200.0,38.6934,38.6934,38.641,38.6784,11200.0
2013-06-11 15:25:00,51.61,51.62,51.53,51.55,13200.0,38.6709,38.6784,38.611,38.626,13200.0
2013-06-11 15:30:00,51.54,51.55,51.5,51.53,13100.0,38.6185,38.626,38.5885,38.611,13100.0
2013-06-11 15:35:00,51.53,51.58,51.5,51.52,10900.0,38.611,38.6485,38.5885,38.6035,10900.0
2013-06-11 15:40:00,51.5,51.54,51.5,51.51,9500.0,38.5885,38.6185,38.5885,38.596,9500.0
2013-06-11 15:45:00,51.52,51.55,51.46,51.54,26100.0,38.6035,38.626,38.5586,38.6185,26100.0
2013-06-11 15:50:00,51.54,51.56,51.5,51.54,27000.0,38.6185,38.6335,38.5885,38.6185,27000.0
2013-06-11 15:55:00,51.53,51.54,51.48,51.52,51200.0,38.611,38.6185,38.5735,38.6035,51200.0
2013-06-12 09:30:00,51.96,52.1,51.83,51.97,17000.0,38.9332,39.0381,38.8358,38.9407,17000.0
2013-06-12 09:35:00,51.93,52.0,51.69,51.69,16900.0,38.9107,38.9632,38.7309,38.7309,16900.0
2013-06-12 09:40:00,51.66,51.69,51.44,51.62,24800.0,38.7084,38.7309,38.5436,38.6784,24800.0
2013-06-12 09:45:00,51.62,51.65,51.49,51.49,11000.0,38.6784,38.7009,38.581,38.581,11000.0
2013-06-12 09:50:00,51.49,51.59,51.49,51.59,5300.0,38.581,38.656,38.581,38.656,5300.0
2013-06-12 09:55:00,51.58,51.8,51.58,51.69,8000.0,38.6485,38.8133,38.6485,38.7309,8000.0
2013-06-12 10:00:00,51.69,51.7,51.59,51.65,6600.0,38.7309,38.7384,38.656,38.7009,6600.0
2013-06-12 10:05:00,51.64,51.73,51.64,51.71,7300.0,38.6934,38.7609,38.6934,38.7459,7300.0
2013-06-12 10:10:00,51.71,51.71,51.55,51.61,9900.0,38.7459,38.7459,38.626,38.6709,9900.0
2013-06-12 10:15:00,51.57,51.59,51.51,51.53,6500.0,38.641,38.656,38.596,38.611,6500.0
2013-06-12 10:20:00,51.52,51.67,51.52,51.63,3700.0,38.6035,38.7159,38.6035,38.6859,3700.0
2013-06-12 10:25:00,51.6,51.65,51.59,51.59,4600.0,38.6635,38.7009,38.656,38.656,4600.0
2013-06-12 10:30:00,51.62,51.66,51.59,51.59,6500.0,38.6784,38.7084,38.656,38.656,6500.0
2013-06-12 10:35:00,51.59,51.65,51.58,51.59,5900.0,38.656,38.7009,38.6485,38.656,5900.0
2013-06-12 10:40:00,51.59,51.6,51.55,51.59,5800.0,38.656,38.6635,38.626,38.656,5800.0
2013-06-12 10:45:00,51.56,51.56,51.43,51.5,9600.0,38.6335,38.6335,38.5361,38.5885,9600.0
2013-06-12 10:50:00,51.49,51.52,51.43,51.46,10400.0,38.581,38.6035,38.5361,38.5586,10400.0
2013-06-12 10:55:00,51.48,51.49,51.43,51.48,5300.0,38.5735,38.581,38.5361,38.5735,5300.0
2013-06-12 11:00:00,51.46,51.53,51.41,51.52,11200.0,38.5586,38.611,38.5211,38.6035,11200.0
2013-06-12 11:05:00,51.51,51.56,51.47,51.48,6800.0,38.596,38.6335,38.566,38.5735,6800.0
2013-06-12 11:10:00,51.47,51.47,51.34,51.4,8700.0,38.566,38.566,38.4686,38.5136,8700.0
2013-06-12 11:15:00,51.4,51.43,51.31,51.42,5800.0,38.5136,38.5361,38.4462,38.5286,5800.0
2013-06-12 11:20:00,51.44,51.44,51.35,51.35,7800.0,38.5436,38.5436,38.4761,38.4761,7800.0
2013-06-12 11:25:00,51.37,51.4,51.34,51.35,7400.0,38.4911,38.5136,38.4686,38.4761,7400.0
2013-06-12 11:30:00,51.32,51.38,51.29,51.33,7900.0,38.4537,38.4986,38.4312,38.4611,7900.0
2013-06-12 11:35:00,51.3,51.38,51.25,51.25,30300.0,38.4387,38.4986,38.4012,38.4012,30300.0
2013-06-12 11:40:00,51.27,51.4,51.27,51.36,7600.0,38.4162,38.5136,38.4162,38.4836,7600.0
2013-06-12 11:45:00,51.35,51.35,51.2,51.21,4500.0,38.4761,38.4761,38.3637,38.3712,4500.0
2013-06-12 11:50:00,51.23,51.28,51.21,51.21,4400.0,38.3862,38.4237,38.3712,38.3712,4400.0
2013-06-12 11:55:00,51.22,51.22,51.15,51.19,5600.0,38.3787,38.3787,38.3263,38.3562,5600.0
2013-06-12 12:00:00,51.17,51.23,51.1,51.23,6800.0,38.3413,38.3862,38.2888,38.3862,6800.0
2013-06-12 12:05:00,51.23,51.23,51.17,51.17,2700.0,38.3862,38.3862,38.3413,38.3413,2700.0
2013-06-12 12:10:00,51.17,51.18,51.04,51.04,12400.0,38.3413,38.3488,38.2439,38.2439,12400.0
2013-06-12 12:15:00,51.05,51.05,50.98,50.98,8500.0,38.2513,38.2513,38.1989,38.1989,8500.0
2013-06-12 12:20:00,50.99,51.05,50.97,51.03,3900.0,38.2064,38.2513,38.1914,38.2364,3900.0
2013-06-12 12:25:00,51.05,51.1,51.01,51.1,3200.0,38.2513,38.2888,38.2214,38.2888,3200.0
2013-06-12 12:30:00,51.1,51.1,51.03,51.04,4100.0,38.2888,38.2888,38.2364,38.2439,4100.0
2013-06-12 12:35:00,51.03,51.08,51.02,51.04,4300.0,38.2364,38.2738,38.2289,38.2439,4300.0
2013-06-12 12:40:00,51.05,51.08,51.0,51.07,5200.0,38.2513,38.2738,38.2139,38.2663,5200.0
2013-06-12 12:45:00,51.07,51.1,51.05,51.05,4300.0,38.2663,38.2888,38.2513,38.2513,4300.0
2013-06-12 12:50:00,51.08,51.09,51.03,51.07,4100.0,38.2738,38.2813,38.2364,38.2663,4100.0
2013-06-12 12:55:00,51.09,51.13,51.07,51.11,3600.0,38.2813,38.3113,38.2663,38.2963,3600.0
2013-06-12 13:00:00,51.13,51.18,51.12,51.15,5300.0,38.3113,38.3488,38.3038,38.3263,5300.0
2013-06-12 13:05:00,51.15,51.27,51.15,51.24,4400.0,38.3263,38.4162,38.3263,38.3937,4400.0
2013-06-12 13:10:00,51.24,51.28,51.22,51.28,5300.0,38.3937,38.4237,38.3787,38.4237,5300.0
2013-06-12 13:15:00,51.31,51.31,51.22,51.23,2900.0,38.4462,38.4462,38.3787,38.3862,2900.0
2013-06-12 13:20:00,51.22,51.23,51.13,51.16,9400.0,38.3787,38.3862,38.3113,38.3338,9400.0
2013-06-12 13:25:00,51.15,51.23,51.14,51.2,16700.0,38.3263,38.3862,38.3188,38.3637,16700.0
2013-06-12 13:30:00,51.2,51.22,51.15,51.16,27200.0,38.3637,38.3787,38.3263,38.3338,27200.0
2013-06-12 13:35:00,51.16,51.17,51.07,51.07,5600.0,38.3338,38.3413,38.2663,38.2663,5600.0
2013-06-12 13:40:00,51.06,51.06,50.99,51.03,17300.0,38.2588,38.2588,38.2064,38.2364,17300.0
2013-06-12 13:45:00,51.03,51.08,51.01,51.07,7000.0,38.2364,38.2738,38.2214,38.2663,7000.0
2013-06-12 13:50:00,51.07,51.09,51.03,51.09,4800.0,38.2663,38.2813,38.2364,38.2813,4800.0
2013-06-12 13:55:00,51.09,51.11,51.05,51.05,4700.0,38.2813,38.2963,38.2513,38.2513,4700.0
2013-06-12 14:00:00,51.05,51.06,50.98,51.01,31600.0,38.2513,38.2588,38.1989,38.2214,31600.0
2013-06-12 14:05:00,51.01,51.08,50.98,51.03,11400.0,38.2214,38.2738,38.1989,38.2364,11400.0
2013-06-12 14:10:00,51.03,51.04,50.94,50.94,6200.0,38.2364,38.2439,38.1689,38.1689,6200.0
2013-06-12 14:15:00,50.96,50.97,50.9,50.92,8300.0,38.1839,38.1914,38.139,38.1539,8300.0
2013-06-12 14:20:00,50.92,51.0,50.91,50.97,5400.0,38.1539,38.2139,38.1464,38.1914,5400.0
2013-06-12 14:25:00,50.97,51.01,50.92,50.97,8200.0,38.1914,38.2214,38.1539,38.1914,8200.0
2013-06-12 14:30:00,50.98,51.07,50.98,51.02,16300.0,38.1989,38.2663,38.1989,38.2289,16300.0
2013-06-12 14:35:00,51.05,51.05,50.95,50.96,4800.0,38.2513,38.2513,38.1764,38.1839,4800.0
2013-06-12 14:40:00,50.97,51.03,50.95,50.96,42400.0,38.1914,38.2364,38.1764,38.1839,42400.0
2013-06-12 14:45:00,50.97,51.03,50.92,50.92,6000.0,38.1914,38.2364,38.1539,38.1539,6000.0
2013-06-12 14:50:00,50.93,50.97,50.93,50.96,3900.0,38.1614,38.1914,38.1614,38.1839,3900.0
2013-06-12 14:55:00,50.97,50.97,50.91,50.93,7000.0,38.1914,38.1914,38.1464,38.1614,7000.0
2013-06-12 15:00:00,50.93,50.93,50.82,50.83,11300.0,38.1614,38.1614,38.079,38.0865,11300.0
2013-06-12 15:05:00,50.83,50.87,50.77,50.8,15200.0,38.0865,38.1165,38.0415,38.064,15200.0
2013-06-12 15:10:00,50.81,50.81,50.76,50.78,10100.0,38.0715,38.0715,38.034,38.049,10100.0
2013-06-12 15:15:00,50.77,50.78,50.7,50.7,14300.0,38.0415,38.049,37.9891,37.9891,14300.0
2013-06-12 15:20:00,50.7,50.71,50.61,50.64,30000.0,37.9891,37.9966,37.9217,37.9441,30000.0
2013-06-12 15:25:00,50.63,50.67,50.63,50.66,10100.0,37.9366,37.9666,37.9366,37.9591,10100.0
2013-06-12 15:30:00,50.67,50.72,50.65,50.66,13900.0,37.9666,38.0041,37.9516,37.9591,13900.0
2013-06-12 15:35:00,50.66,50.73,50.66,50.67,10300.0,37.9591,38.0116,37.9591,37.9666,10300.0
2013-06-12 15:40:00,50.67,50.7,50.65,50.69,10800.0,37.9666,37.9891,37.9516,37.9816,10800.0
2013-06-12 15:45:00,50.69,50.79,50.69,50.71,33100.0,37.9816,38.0565,37.9816,37.9966,33100.0
2013-06-12 15:50:00,50.71,50.73,50.68,50.68,41900.0,37.9966,38.0116,37.9741,37.9741,41900.0
2013-06-12 15:55:00,50.69,50.7,50.62,50.68,101000.0,37.9816,37.9891,37.9291,37.9741,101000.0
2013-06-13 09:30:00,50.59,50.8,50.58,50.6,13800.0,37.9067,38.064,37.8992,37.9142,13800.0
2013-06-13 09:35:00,50.61,50.62,50.48,50.48,4200.0,37.9217,37.9291,37.8242,37.8242,4200.0
2013-06-13 09:40:00,50.53,50.55,50.36,50.41,16500.0,37.8617,37.8767,37.7343,37.7718,16500.0
2013-06-13 09:45:00,50.43,50.46,50.33,50.34,25700.0,37.7868,37.8093,37.7119,37.7193,25700.0
2013-06-13 09:50:00,50.33,50.4,50.2,50.4,33900.0,37.7119,37.7643,37.6144,37.7643,33900.0
2013-06-13 09:55:00,50.38,50.61,50.36,50.53,29200.0,37.7493,37.9217,37.7343,37.8617,29200.0
2013-06-13 10:00:00,50.55,50.68,50.54,50.56,36700.0,37.8767,37.9741,37.8692,37.8842,36700.0
2013-06-13 10:05:00,50.6,50.6,50.49,50.52,57400.0,37.9142,37.9142,37.8317,37.8542,57400.0
2013-06-13 10:10:00,50.53,50.55,50.35,50.36,9900.0,37.8617,37.8767,37.7268,37.7343,9900.0
2013-06-13 10:15:00,50.35,50.4,50.35,50.39,11000.0,37.7268,37.7643,37.7268,37.7568,11000.0
2013-06-13 10:20:00,50.39,50.5,50.39,50.5,4600.0,37.7568,37.8392,37.7568,37.8392,4600.0
2013-06-13 10:25:00,50.48,50.5,50.4,50.45,17700.0,37.8242,37.8392,37.7643,37.8018,17700.0
2013-06-13 10:30:00,50.43,50.44,50.4,50.43,18100.0,37.7868,37.7943,37.7643,37.7868,18100.0
2013-06-13 10:35:00,50.43,50.44,50.38,50.41,12500.0,37.7868,37.7943,37.7493,37.7718,12500.0
2013-06-13 10:40:00,50.4,50.41,50.29,50.33,17500.0,37.7643,37.7718,37.6819,37.7119,17500.0
2013-06-13 10:45:00,50.37,50.47,50.37,50.47,10800.0,37.7418,37.8168,37.7418,37.8168,10800.0
2013-06-13 10:50:00,50.48,50.48,50.39,50.39,36100.0,37.8242,37.8242,37.7568,37.7568,36100.0
2013-06-13 10:55:00,50.37,50.4,50.33,50.36,3500.0,37.7418,37.7643,37.7119,37.7343,3500.0
2013-06-13 11:00:00,50.37,50.44,50.37,50.38,8400.0,37.7418,37.7943,37.7418,37.7493,8400.0
2013-06-13 11:05:00,50.39,50.39,50.32,50.32,5300.0,37.7568,37.7568,37.7044,37.7044,5300.0
2013-06-13 11:10:00,50.35,50.36,50.28,50.3,8300.0,37.7268,37.7343,37.6744,37.6894,8300.0
2013-06-13 11:15:00,50.3,50.39,50.25,50.31,63600.0,37.6894,37.7568,37.6519,37.6969,63600.0
2013-06-13 11:20:00,50.32,50.32,50.26,50.27,13700.0,37.7044,37.7044,37.6594,37.6669,13700.0
2013-06-13 11:25:00,50.27,50.29,50.25,50.26,7600.0,37.6669,37.6819,37.6519,37.6594,7600.0
2013-06-13 11:30:00,50.28,50.31,50.26,50.3,10200.0,37.6744,37.6969,37.6594,37.6894,10200.0
2013-06-13 11:35:00,50.32,50.4,50.31,50.33,6700.0,37.7044,37.7643,37.6969,37.7119,6700.0
2013-06-13 11:40:00,50.35,50.4,50.34,50.39,5900.0,37.7268,37.7643,37.7193,37.7568,5900.0
2013-06-13 11:45:00,50.38,50.38,50.31,50.37,16500.0,37.7493,37.7493,37.6969,37.7418,16500.0
2013-06-13 11:50:00,50.37,50.4,50.37,50.38,8600.0,37.7418,37.7643,37.7418,37.7493,8600.0
2013-06-13 11:55:00,50.39,50.46,50.39,50.45,20100.0,37.7568,37.8093,37.7568,37.8018,20100.0
2013-06-13 12:00:00,50.46,50.49,50.45,50.45,11100.0,37.8093,37.8317,37.8018,37.8018,11100.0
2013-06-13 12:05:00,50.45,50.45,50.38,50.42,27200.0,37.8018,37.8018,37.7493,37.7793,27200.0
2013-06-13 12:10:00,50.45,50.45,50.43,50.43,1800.0,37.8018,37.8018,37.7868,37.7868,1800.0
2013-06-13 12:15:00,50.44,50.47,50.44,50.44,8100.0,37.7943,37.8168,37.7943,37.7943,8100.0
2013-06-13 12:20:00,50.47,50.5,50.45,50.5,3100.0,37.8168,37.8392,37.8018,37.8392,3100.0
2013-06-13 12:25:00,50.49,50.51,50.48,50.48,5500.0,37.8317,37.8467,37.8242,37.8242,5500.0
2013-06-13 12:30:00,50.5,50.55,50.5,50.54,8300.0,37.8392,37.8767,37.8392,37.8692,8300.0
2013-06-13 12:35:00,50.55,50.56,50.54,50.55,5400.0,37.8767,37.8842,37.8692,37.8767,5400.0
2013-06-13 12:40:00,50.55,50.61,50.55,50.6,3800.0,37.8767,37.9217,37.8767,37.9142,3800.0
2013-06-13 12:45:00,50.61,50.65,50.6,50.6,5500.0,37.9217,37.9516,37.9142,37.9142,5500.0
2013-06-13 12:50:00,50.6,50.62,50.59,50.59,5400.0,37.9142,37.9291,37.9067,37.9067,5400.0
2013-06-13 12:55:00,50.6,50.65,50.59,50.6,11800.0,37.9142,37.9516,37.9067,37.9142,11800.0
2013-06-13 13:00:00,50.6,50.61,50.58,50.6,9400.0,37.9142,37.9217,37.8992,37.9142,9400.0
2013-06-13 13:05:00,50.6,50.61,50.57,50.58,4800.0,37.9142,37.9217,37.8917,37.8992,4800.0
2013-06-13 13:10:00,50.6,50.62,50.6,50.62,3500.0,37.9142,37.9291,37.9142,37.9291,3500.0
2013-06-13 13:15:00,50.62,50.62,50.59,50.59,14900.0,37.9291,37.9291,37.9067,37.9067,14900.0
2013-06-13 13:20:00,50.6,50.61,50.55,50.6,7400.0,37.9142,37.9217,37.8767,37.9142,7400.0
2013-06-13 13:25:00,50.59,50.6,50.58,50.6,6400.0,37.9067,37.9142,37.8992,37.9142,6400.0
2013-06-13 13:30:00,50.6,50.6,50.58,50.6,8300.0,37.9142,37.9142,37.8992,37.9142,8300.0
2013-06-13 13:35:00,50.59,50.6,50.59,50.6,6100.0,37.9067,37.9142,37.9067,37.9142,6100.0
2013-06-13 13:40:00,50.59,50.6,50.59,50.6,4700.0,37.9067,37.9142,37.9067,37.9142,4700.0
2013-06-13 13:45:00,50.6,50.63,50.6,50.63,7900.0,37.9142,37.9366,37.9142,37.9366,7900.0
2013-06-13 13:50:00,50.64,50.68,50.64,50.68,23300.0,37.9441,37.9741,37.9441,37.9741,23300.0
2013-06-13 13:55:00,50.68,50.79,50.68,50.79,13100.0,37.9741,38.0565,37.9741,38.0565,13100.0
2013-06-13 14:00:00,50.79,50.92,50.79,50.91,14000.0,38.0565,38.1539,38.0565,38.1464,14000.0
2013-06-13 14:05:00,50.92,50.95,50.92,50.95,10000.0,38.1539,38.1764,38.1539,38.1764,10000.0
2013-06-13 14:10:00,50.96,50.98,50.94,50.98,6400.0,38.1839,38.1989,38.1689,38.1989,6400.0
2013-06-13 14:15:00,50.99,51.07,50.99,51.07,13300.0,38.2064,38.2663,38.2064,38.2663,13300.0
2013-06-13 14:20:00,51.07,51.08,51.0,51.05,4800.0,38.2663,38.2738,38.2139,38.2513,4800.0
2013-06-13 14:25:00,51.03,51.03,50.99,50.99,5000.0,38.2364,38.2364,38.2064,38.2064,5000.0
2013-06-13 14:30:00,51.0,51.0,50.94,50.95,3300.0,38.2139,38.2139,38.1689,38.1764,3300.0
2013-06-13 14:35:00,50.94,50.94,50.87,50.89,6100.0,38.1689,38.1689,38.1165,38.1315,6100.0
2013-06-13 14:40:00,50.9,50.92,50.88,50.88,3100.0,38.139,38.1539,38.124,38.124,3100.0
2013-06-13 14:45:00,50.88,50.91,50.88,50.91,1700.0,38.124,38.1464,38.124,38.1464,1700.0
2013-06-13 14:50:00,50.9,50.95,50.9,50.94,2100.0,38.139,38.1764,38.139,38.1689,2100.0
2013-06-13 14:55:00,50.94,50.95,50.89,50.93,4200.0,38.1689,38.1764,38.1315,38.1614,4200.0
2013-06-13 15:00:00,50.95,51.02,50.95,51.02,7900.0,38.1764,38.2289,38.1764,38.2289,7900.0
2013-06-13 15:05:00,51.02,51.05,51.01,51.05,6500.0,38.2289,38.2513,38.2214,38.2513,6500.0
2013-06-13 15:10:00,51.07,51.15,51.07,51.15,10600.0,38.2663,38.3263,38.2663,38.3263,10600.0
2013-06-13 15:15:00,51.14,51.21,51.14,51.15,10200.0,38.3188,38.3712,38.3188,38.3263,10200.0
2013-06-13 15:20:00,51.13,51.19,51.11,51.19,8200.0,38.3113,38.3562,38.2963,38.3562,8200.0
2013-06-13 15:25:00,51.19,51.23,51.15,51.21,10100.0,38.3562,38.3862,38.3263,38.3712,10100.0
2013-06-13 15:30:00,51.2,51.25,51.16,51.17,9900.0,38.3637,38.4012,38.3338,38.3413,9900.0
2013-06-13 15:35:00,51.17,51.21,50.99,51.03,131200.0,38.3413,38.3712,38.2064,38.2364,131200.0
2013-06-13 15:40:00,51.04,51.14,51.04,51.14,21900.0,38.2439,38.3188,38.2439,38.3188,21900.0
2013-06-13 15:45:00,51.14,51.29,51.14,51.27,42600.0,38.3188,38.4312,38.3188,38.4162,42600.0
2013-06-13 15:50:00,51.25,51.28,51.21,51.21,38800.0,38.4012,38.4237,38.3712,38.3712,38800.0
2013-06-13 15:55:00,51.23,51.28,51.19,51.26,87800.0,38.3862,38.4237,38.3562,38.4087,87800.0
2013-06-14 09:30:00,51.28,51.47,51.16,51.47,27000.0,38.4237,38.566,38.3338,38.566,27000.0
2013-06-14 09:35:00,51.49,51.57,51.38,51.56,4700.0,38.581,38.641,38.4986,38.6335,4700.0
2013-06-14 09:40:00,51.55,51.65,51.54,51.59,18400.0,38.626,38.7009,38.6185,38.656,18400.0
2013-06-14 09:45:00,51.6,51.64,51.57,51.6,13400.0,38.6635,38.6934,38.641,38.6635,13400.0
2013-06-14 09:50:00,51.6,51.68,51.5,51.63,16400.0,38.6635,38.7234,38.5885,38.6859,16400.0
2013-06-14 09:55:00,51.64,51.84,51.63,51.78,17000.0,38.6934,38.8433,38.6859,38.7983,17000.0
2013-06-14 10:00:00,51.79,51.8,51.56,51.58,35100.0,38.8058,38.8133,38.6335,38.6485,35100.0
2013-06-14 10:05:00,51.64,51.65,51.48,51.65,51700.0,38.6934,38.7009,38.5735,38.7009,51700.0
2013-06-14 10:10:00,51.64,51.73,51.59,51.63,46900.0,38.6934,38.7609,38.656,38.6859,46900.0
2013-06-14 10:15:00,51.63,51.63,51.52,51.57,3400.0,38.6859,38.6859,38.6035,38.641,3400.0
2013-06-14 10:20:00,51.57,51.64,51.4,51.4,56900.0,38.641,38.6934,38.5136,38.5136,56900.0
2013-06-14 10:25:00,51.4,51.44,51.33,51.33,3800.0,38.5136,38.5436,38.4611,38.4611,3800.0
2013-06-14 10:30:00,51.38,51.39,51.27,51.28,33000.0,38.4986,38.5061,38.4162,38.4237,33000.0
2013-06-14 10:35:00,51.29,51.3,51.09,51.13,11000.0,38.4312,38.4387,38.2813,38.3113,11000.0
2013-06-14 10:40:00,51.14,51.28,51.14,51.24,4600.0,38.3188,38.4237,38.3188,38.3937,4600.0
2013-06-14 10:45:00,51.25,51.25,51.12,51.12,2100.0,38.4012,38.4012,38.3038,38.3038,2100.0
2013-06-14 10:50:00,51.14,51.15,51.05,51.11,3000.0,38.3188,38.3263,38.2513,38.2963,3000.0
2013-06-14 10:55:00,51.1,51.1,51.03,51.1,9100.0,38.2888,38.2888,38.2364,38.2888,9100.0
2013-06-14 11:00:00,51.08,51.15,51.03,51.15,1800.0,38.2738,38.3263,38.2364,38.3263,1800.0
2013-06-14 11:05:00,51.11,51.18,51.08,51.15,3500.0,38.2963,38.3488,38.2738,38.3263,3500.0
2013-06-14 11:10:00,51.16,51.28,51.16,51.28,1900.0,38.3338,38.4237,38.3338,38.4237,1900.0
2013-06-14 11:15:00,51.28,51.29,51.22,51.29,4100.0,38.4237,38.4312,38.3787,38.4312,4100.0
2013-06-14 11:20:00,51.31,51.36,51.28,51.36,1500.0,38.4462,38.4836,38.4237,38.4836,1500.0
2013-06-14 11:25:00,51.38,51.45,51.38,51.44,5100.0,38.4986,38.5511,38.4986,38.5436,5100.0
2013-06-14 11:30:00,51.43,51.44,51.31,51.32,14800.0,38.5361,38.5436,38.4462,38.4537,14800.0
2013-06-14 11:35:00,51.31,51.41,51.28,51.4,1900.0,38.4462,38.5211,38.4237,38.5136,1900.0
2013-06-14 11:40:00,51.38,51.38,51.28,51.32,12500.0,38.4986,38.4986,38.4237,38.4537,12500.0
2013-06-14 11:45:00,51.31,51.33,51.26,51.3,7800.0,38.4462,38.4611,38.4087,38.4387,7800.0
2013-06-14 11:50:00,51.3,51.36,51.28,51.35,3200.0,38.4387,38.4836,38.4237,38.4761,3200.0
2013-06-14 11:55:00,51.37,51.47,51.37,51.46,3700.0,38.4911,38.566,38.4911,38.5586,3700.0
2013-06-14 12:00:00,51.46,51.46,51.41,51.43,2700.0,38.5586,38.5586,38.5211,38.5361,2700.0
2013-06-14 12:05:00,51.44,51.5,51.39,51.43,5000.0,38.5436,38.5885,38.5061,38.5361,5000.0
2013-06-14 12:10:00,51.43,51.43,51.4,51.4,6400.0,38.5361,38.5361,38.5136,38.5136,6400.0
2013-06-14 12:15:00,51.4,51.48,51.4,51.48,4200.0,38.5136,38.5735,38.5136,38.5735,4200.0
2013-06-14 12:20:00,51.48,51.5,51.43,51.46,3400.0,38.5735,38.5885,38.5361,38.5586,3400.0
2013-06-14 12:25:00,51.48,51.48,51.43,51.45,2400.0,38.5735,38.5735,38.5361,38.5511,2400.0
2013-06-14 12:30:00,51.44,51.46,51.41,51.46,21800.0,38.5436,38.5586,38.5211,38.5586,21800.0
2013-06-14 12:35:00,51.45,51.48,51.44,51.48,800.0,38.5511,38.5735,38.5436,38.5735,800.0
2013-06-14 12:40:00,51.46,51.48,51.41,51.45,18900.0,38.5586,38.5735,38.5211,38.5511,18900.0
2013-06-14 12:45:00,51.47,51.48,51.43,51.44,1100.0,38.566,38.5735,38.5361,38.5436,1100.0
2013-06-14 12:50:00,51.47,51.48,51.43,51.43,2500.0,38.566,38.5735,38.5361,38.5361,2500.0
2013-06-14 12:55:00,51.41,51.43,51.4,51.4,20300.0,38.5211,38.5361,38.5136,38.5136,20300.0
2013-06-14 13:00:00,51.37,51.37,51.27,51.27,2400.0,38.4911,38.4911,38.4162,38.4162,2400.0
2013-06-14 13:05:00,51.27,51.31,51.27,51.29,1800.0,38.4162,38.4462,38.4162,38.4312,1800.0
2013-06-14 13:10:00,51.31,51.31,51.27,51.27,700.0,38.4462,38.4462,38.4162,38.4162,700.0
2013-06-14 13:15:00,51.32,51.32,51.21,51.23,2300.0,38.4537,38.4537,38.3712,38.3862,2300.0
2013-06-14 13:20:00,51.22,51.24,51.12,51.12,4300.0,38.3787,38.3937,38.3038,38.3038,4300.0
2013-06-14 13:25:00,51.11,51.12,51.08,51.12,2500.0,38.2963,38.3038,38.2738,38.3038,2500.0
2013-06-14 13:30:00,51.1,51.17,51.1,51.15,7700.0,38.2888,38.3413,38.2888,38.3263,7700.0
2013-06-14 13:35:00,51.15,51.18,51.15,51.18,8400.0,38.3263,38.3488,38.3263,38.3488,8400.0
2013-06-14 13:40:00,51.19,51.2,51.16,51.18,20000.0,38.3562,38.3637,38.3338,38.3488,20000.0
2013-06-14 13:45:00,51.21,51.22,51.2,51.22,1200.0,38.3712,38.3787,38.3637,38.3787,1200.0
2013-06-14 13:50:00,51.22,51.23,51.13,51.14,9500.0,38.3787,38.3862,38.3113,38.3188,9500.0
2013-06-14 13:55:00,51.14,51.15,51.11,51.11,5600.0,38.3188,38.3263,38.2963,38.2963,5600.0
2013-06-14 14:00:00,51.11,51.13,51.09,51.13,6200.0,38.2963,38.3113,38.2813,38.3113,6200.0
2013-06-14 14:05:00,51.13,51.2,51.13,51.2,3300.0,38.3113,38.3637,38.3113,38.3637,3300.0
2013-06-14 14:10:00,51.21,51.21,51.17,51.17,6500.0,38.3712,38.3712,38.3413,38.3413,6500.0
2013-06-14 14:15:00,51.18,51.19,51.15,51.19,3500.0,38.3488,38.3562,38.3263,38.3562,3500.0
2013-06-14 14:20:00,51.19,51.26,51.19,51.24,6100.0,38.3562,38.4087,38.3562,38.3937,6100.0
2013-06-14 14:25:00,51.24,51.24,51.2,51.2,1800.0,38.3937,38.3937,38.3637,38.3637,1800.0
2013-06-14 14:30:00,51.22,51.24,51.22,51.23,4000.0,38.3787,38.3937,38.3787,38.3862,4000.0
2013-06-14 14:35:00,51.24,51.4,51.24,51.4,31600.0,38.3937,38.5136,38.3937,38.5136,31600.0
2013-06-14 14:40:00,51.41,51.43,51.35,51.36,10300.0,38.5211,38.5361,38.4761,38.4836,10300.0
2013-06-14 14:45:00,51.36,51.38,51.32,51.35,7100.0,38.4836,38.4986,38.4537,38.4761,7100.0
2013-06-14 14:50:00,51.34,51.36,51.3,51.35,21200.0,38.4686,38.4836,38.4387,38.4761,21200.0
2013-06-14 14:55:00,51.35,51.37,51.32,51.35,9800.0,38.4761,38.4911,38.4537,38.4761,9800.0
2013-06-14 15:00:00,51.35,51.39,51.35,51.39,2800.0,38.4761,38.5061,38.4761,38.5061,2800.0
2013-06-14 15:05:00,51.4,51.43,51.39,51.39,6000.0,38.5136,38.5361,38.5061,38.5061,6000.0
2013-06-14 15:10:00,51.39,51.41,51.37,51.39,4700.0,38.5061,38.5211,38.4911,38.5061,4700.0
2013-06-14 15:15:00,51.38,51.41,51.37,51.41,6100.0,38.4986,38.5211,38.4911,38.5211,6100.0
2013-06-14 15:20:00,51.41,51.43,51.38,51.39,4900.0,38.5211,38.5361,38.4986,38.5061,4900.0
2013-06-14 15:25:00,51.39,51.41,51.32,51.32,6700.0,38.5061,38.5211,38.4537,38.4537,6700.0
2013-06-14 15:30:00,51.32,51.39,51.31,51.32,7300.0,38.4537,38.5061,38.4462,38.4537,7300.0
2013-06-14 15:35:00,51.34,51.36,51.32,51.33,5000.0,38.4686,38.4836,38.4537,38.4611,5000.0
2013-06-14 15:40:00,51.33,51.33,51.25,51.26,10100.0,38.4611,38.4611,38.4012,38.4087,10100.0
2013-06-14 15:45:00,51.26,51.27,51.25,51.25,18000.0,38.4087,38.4162,38.4012,38.4012,18000.0
2013-06-14 15:50:00,51.26,51.29,51.24,51.25,20800.0,38.4087,38.4312,38.3937,38.4012,20800.0
2013-06-14 15:55:00,51.25,51.28,51.25,51.25,30100.0,38.4012,38.4237,38.4012,38.4012,30100.0
2013-06-17 09:30:00,51.66,51.8,51.59,51.8,7700.0,38.7084,38.8133,38.656,38.8133,7700.0
2013-06-17 09:35:00,51.66,51.79,51.54,51.54,4900.0,38.7084,38.8058,38.6185,38.6185,4900.0
2013-06-17 09:40:00,51.58,51.6,51.38,51.54,9800.0,38.6485,38.6635,38.4986,38.6185,9800.0
2013-06-17 09:45:00,51.54,51.66,51.49,51.53,6700.0,38.6185,38.7084,38.581,38.611,6700.0
2013-06-17 09:50:00,51.52,51.56,51.51,51.56,4300.0,38.6035,38.6335,38.596,38.6335,4300.0
2013-06-17 09:55:00,51.57,51.58,51.42,51.42,10600.0,38.641,38.6485,38.5286,38.5286,10600.0
2013-06-17 10:00:00,51.44,51.58,51.36,51.54,28500.0,38.5436,38.6485,38.4836,38.6185,28500.0
2013-06-17 10:05:00,51.56,51.68,51.54,51.68,18600.0,38.6335,38.7234,38.6185,38.7234,18600.0
2013-06-17 10:10:00,51.68,51.68,51.58,51.62,21300.0,38.7234,38.7234,38.6485,38.6784,21300.0
2013-06-17 10:15:00,51.6,51.64,51.56,51.56,30300.0,38.6635,38.6934,38.6335,38.6335,30300.0
2013-06-17 10:20:00,51.56,51.59,51.44,51.44,11400.0,38.6335,38.656,38.5436,38.5436,11400.0
2013-06-17 10:25:00,51.43,51.44,51.36,51.43,16000.0,38.5361,38.5436,38.4836,38.5361,16000.0
2013-06-17 10:30:00,51.42,51.47,51.42,51.47,2800.0,38.5286,38.566,38.5286,38.566,2800.0
2013-06-17 10:35:00,51.5,51.5,51.26,51.26,42000.0,38.5885,38.5885,38.4087,38.4087,42000.0
2013-06-17 10:40:00,51.25,51.26,51.16,51.16,4500.0,38.4012,38.4087,38.3338,38.3338,4500.0
2013-06-17 10:45:00,51.16,51.26,51.15,51.26,2700.0,38.3338,38.4087,38.3263,38.4087,2700.0
2013-06-17 10:50:00,51.23,51.26,51.17,51.2,2900.0,38.3862,38.4087,38.3413,38.3637,2900.0
2013-06-17 10:55:00,51.23,51.35,51.23,51.33,1700.0,38.3862,38.4761,38.3862,38.4611,1700.0
2013-06-17 11:00:00,51.34,51.36,51.25,51.36,52000.0,38.4686,38.4836,38.4012,38.4836,52000.0
2013-06-17 11:05:00,51.39,51.43,51.38,51.4,2500.0,38.5061,38.5361,38.4986,38.5136,2500.0
2013-06-17 11:10:00,51.41,51.43,51.34,51.34,2000.0,38.5211,38.5361,38.4686,38.4686,2000.0
2013-06-17 11:15:00,51.34,51.34,51.25,51.25,1600.0,38.4686,38.4686,38.4012,38.4012,1600.0
2013-06-17 11:20:00,51.24,51.24,51.14,51.16,6200.0,38.3937,38.3937,38.3188,38.3338,6200.0
2013-06-17 11:25:00,51.16,51.18,51.13,51.15,8900.0,38.3338,38.3488,38.3113,38.3263,8900.0
2013-06-17 11:30:00,51.16,51.19,51.15,51.18,4700.0,38.3338,38.3562,38.3263,38.3488,4700.0
2013-06-17 11:35:00,51.19,51.28,51.18,51.26,3800.0,38.3562,38.4237,38.3488,38.4087,3800.0
2013-06-17 11:40:00,51.27,51.3,51.24,51.25,2000.0,38.4162,38.4387,38.3937,38.4012,2000.0
2013-06-17 11:45:00,51.25,51.3,51.24,51.24,1200.0,38.4012,38.4387,38.3937,38.3937,1200.0
2013-06-17 11:50:00,51.26,51.4,51.26,51.37,24800.0,38.4087,38.5136,38.4087,38.4911,24800.0
2013-06-17 11:55:00,51.39,51.4,51.36,51.36,13100.0,38.5061,38.5136,38.4836,38.4836,13100.0
2013-06-17 12:00:00,51.38,51.4,51.33,51.35,1500.0,38.4986,38.5136,38.4611,38.4761,1500.0
2013-06-17 12:05:00,51.35,51.4,51.35,51.4,900.0,38.4761,38.5136,38.4761,38.5136,900.0
2013-06-17 12:10:00,51.4,51.42,51.4,51.4,4700.0,38.5136,38.5286,38.5136,38.5136,4700.0
2013-06-17 12:15:00,51.4,51.44,51.39,51.44,1500.0,38.5136,38.5436,38.5061,38.5436,1500.0
2013-06-17 12:20:00,51.45,51.46,51.44,51.45,2700.0,38.5511,38.5586,38.5436,38.5511,2700.0
2013-06-17 12:25:00,51.47,51.47,51.42,51.42,1600.0,38.566,38.566,38.5286,38.5286,1600.0
2013-06-17 12:30:00,51.42,51.49,51.42,51.48,3400.0,38.5286,38.581,38.5286,38.5735,3400.0
2013-06-17 12:35:00,51.5,51.61,51.5,51.61,41200.0,38.5885,38.6709,38.5885,38.6709,41200.0
2013-06-17 12:40:00,51.58,51.63,51.57,51.63,1800.0,38.6485,38.6859,38.641,38.6859,1800.0
2013-06-17 12:45:00,51.61,51.68,51.61,51.66,4000.0,38.6709,38.7234,38.6709,38.7084,4000.0
2013-06-17 12:50:00,51.64,51.64,51.61,51.63,1000.0,38.6934,38.6934,38.6709,38.6859,1000.0
2013-06-17 12:55:00,51.61,51.61,51.53,51.53,1500.0,38.6709,38.6709,38.611,38.611,1500.0
2013-06-17 13:00:00,51.56,51.56,51.52,51.54,1200.0,38.6335,38.6335,38.6035,38.6185,1200.0
2013-06-17 13:05:00,51.56,51.59,51.55,51.55,3400.0,38.6335,38.656,38.626,38.626,3400.0
2013-06-17 13:10:00,51.54,51.58,51.54,51.55,2300.0,38.6185,38.6485,38.6185,38.626,2300.0
2013-06-17 13:15:00,51.57,51.57,51.55,51.57,1900.0,38.641,38.641,38.626,38.641,1900.0
2013-06-17 13:20:00,51.58,51.67,51.58,51.66,3000.0,38.6485,38.7159,38.6485,38.7084,3000.0
2013-06-17 13:25:00,51.65,51.65,51.61,51.65,3200.0,38.7009,38.7009,38.6709,38.7009,3200.0
2013-06-17 13:30:00,51.65,51.66,51.61,51.66,3200.0,38.7009,38.7084,38.6709,38.7084,3200.0
2013-06-17 13:35:00,51.67,51.68,51.64,51.64,2800.0,38.7159,38.7234,38.6934,38.6934,2800.0
2013-06-17 13:40:00,51.64,51.65,51.63,51.65,2100.0,38.6934,38.7009,38.6859,38.7009,2100.0
2013-06-17 13:45:00,51.66,51.66,51.6,51.6,2300.0,38.7084,38.7084,38.6635,38.6635,2300.0
2013-06-17 13:50:00,51.6,51.63,51.55,51.55,4200.0,38.6635,38.6859,38.626,38.626,4200.0
2013-06-17 13:55:00,51.55,51.56,51.52,51.55,4600.0,38.626,38.6335,38.6035,38.626,4600.0
2013-06-17 14:00:00,51.55,51.56,51.53,51.54,4200.0,38.626,38.6335,38.611,38.6185,4200.0
2013-06-17 14:05:00,51.52,51.52,51.37,51.39,6000.0,38.6035,38.6035,38.4911,38.5061,6000.0
2013-06-17 14:10:00,51.4,51.4,51.34,51.35,7500.0,38.5136,38.5136,38.4686,38.4761,7500.0
2013-06-17 14:15:00,51.34,51.34,51.29,51.33,7600.0,38.4686,38.4686,38.4312,38.4611,7600.0
2013-06-17 14:20:00,51.32,51.36,51.29,51.29,7200.0,38.4537,38.4836,38.4312,38.4312,7200.0
2013-06-17 14:25:00,51.29,51.35,51.26,51.35,15400.0,38.4312,38.4761,38.4087,38.4761,15400.0
2013-06-17 14:30:00,51.35,51.37,51.3,51.34,8800.0,38.4761,38.4911,38.4387,38.4686,8800.0
2013-06-17 14:35:00,51.35,51.38,51.34,51.35,5300.0,38.4761,38.4986,38.4686,38.4761,5300.0
2013-06-17 14:40:00,51.35,51.39,51.3,51.31,7000.0,38.4761,38.5061,38.4387,38.4462,7000.0
2013-06-17 14:45:00,51.31,51.31,51.24,51.25,12300.0,38.4462,38.4462,38.3937,38.4012,12300.0
2013-06-17 14:50:00,51.24,51.31,51.2,51.25,11300.0,38.3937,38.4462,38.3637,38.4012,11300.0
2013-06-17 14:55:00,51.26,51.31,51.2,51.31,7500.0,38.4087,38.4462,38.3637,38.4462,7500.0
2013-06-17 15:00:00,51.3,51.3,51.25,51.29,11400.0,38.4387,38.4387,38.4012,38.4312,11400.0
2013-06-17 15:05:00,51.29,51.31,51.29,51.3,5400.0,38.4312,38.4462,38.4312,38.4387,5400.0
2013-06-17 15:10:00,51.3,51.3,51.24,51.26,10000.0,38.4387,38.4387,38.3937,38.4087,10000.0
2013-06-17 15:15:00,51.25,51.28,51.23,51.26,5300.0,38.4012,38.4237,38.3862,38.4087,5300.0
2013-06-17 15:20:00,51.25,51.28,51.2,51.28,34100.0,38.4012,38.4237,38.3637,38.4237,34100.0
2013-06-17 15:25:00,51.27,51.29,51.24,51.27,7300.0,38.4162,38.4312,38.3937,38.4162,7300.0
2013-06-17 15:30:00,51.3,51.4,51.3,51.4,8600.0,38.4387,38.5136,38.4387,38.5136,8600.0
2013-06-17 15:35:00,51.41,51.51,51.41,51.5,12500.0,38.5211,38.596,38.5211,38.5885,12500.0
2013-06-17 15:40:00,51.51,51.52,51.47,51.5,8600.0,38.596,38.6035,38.566,38.5885,8600.0
2013-06-17 15:45:00,51.51,51.56,51.5,51.51,21500.0,38.596,38.6335,38.5885,38.596,21500.0
2013-06-17 15:50:00,51.51,51.54,51.47,51.5,26300.0,38.596,38.6185,38.566,38.5885,26300.0
2013-06-17 15:55:00,51.51,51.58,51.48,51.57,44400.0,38.596,38.6485,38.5735,38.641,44400.0
2013-06-18 09:30:00,51.59,51.73,51.53,51.73,7400.0,38.656,38.7609,38.611,38.7609,7400.0
2013-06-18 09:35:00,51.76,51.85,51.69,51.85,5400.0,38.7833,38.8508,38.7309,38.8508,5400.0
2013-06-18 09:40:00,51.8,51.91,51.68,51.71,8900.0,38.8133,38.8957,38.7234,38.7459,8900.0
2013-06-18 09:45:00,51.71,51.78,51.68,51.77,11000.0,38.7459,38.7983,38.7234,38.7908,11000.0
2013-06-18 09:50:00,51.78,51.78,51.69,51.69,5000.0,38.7983,38.7983,38.7309,38.7309,5000.0
2013-06-18 09:55:00,51.7,51.7,51.56,51.65,7700.0,38.7384,38.7384,38.6335,38.7009,7700.0
2013-06-18 10:00:00,51.65,51.7,51.59,51.64,7000.0,38.7009,38.7384,38.656,38.6934,7000.0
2013-06-18 10:05:00,51.63,51.68,51.58,51.59,6400.0,38.6859,38.7234,38.6485,38.656,6400.0
2013-06-18 10:10:00,51.59,51.62,51.46,51.55,8500.0,38.656,38.6784,38.5586,38.626,8500.0
2013-06-18 10:15:00,51.53,51.59,51.47,51.54,15500.0,38.611,38.656,38.566,38.6185,15500.0
2013-06-18 10:20:00,51.58,51.6,51.52,51.53,3900.0,38.6485,38.6635,38.6035,38.611,3900.0
2013-06-18 10:25:00,51.53,51.53,51.43,51.45,5200.0,38.611,38.611,38.5361,38.5511,5200.0
2013-06-18 10:30:00,51.45,51.7,51.45,51.7,6500.0,38.5511,38.7384,38.5511,38.7384,6500.0
2013-06-18 10:35:00,51.7,51.75,51.67,51.75,6900.0,38.7384,38.7758,38.7159,38.7758,6900.0
2013-06-18 10:40:00,51.74,51.78,51.68,51.68,5600.0,38.7684,38.7983,38.7234,38.7234,5600.0
2013-06-18 10:45:00,51.69,51.77,51.69,51.75,3900.0,38.7309,38.7908,38.7309,38.7758,3900.0
2013-06-18 10:50:00,51.75,51.83,51.75,51.81,3100.0,38.7758,38.8358,38.7758,38.8208,3100.0
2013-06-18 10:55:00,51.81,51.82,51.77,51.81,5200.0,38.8208,38.8283,38.7908,38.8208,5200.0
2013-06-18 11:00:00,51.8,51.8,51.74,51.76,3400.0,38.8133,38.8133,38.7684,38.7833,3400.0
2013-06-18 11:05:00,51.78,51.82,51.78,51.8,4400.0,38.7983,38.8283,38.7983,38.8133,4400.0
2013-06-18 11:10:00,51.81,51.81,51.77,51.78,4400.0,38.8208,38.8208,38.7908,38.7983,4400.0
2013-06-18 11:15:00,51.79,51.82,51.77,51.78,8700.0,38.8058,38.8283,38.7908,38.7983,8700.0
2013-06-18 11:20:00,51.77,51.77,51.66,51.68,4500.0,38.7908,38.7908,38.7084,38.7234,4500.0
2013-06-18 11:25:00,51.68,51.78,51.68,51.78,4000.0,38.7234,38.7983,38.7234,38.7983,4000.0
2013-06-18 11:30:00,51.79,51.89,51.78,51.86,3600.0,38.8058,38.8807,38.7983,38.8583,3600.0
2013-06-18 11:35:00,51.86,51.86,51.83,51.85,3400.0,38.8583,38.8583,38.8358,38.8508,3400.0
2013-06-18 11:40:00,51.82,51.87,51.82,51.87,5000.0,38.8283,38.8658,38.8283,38.8658,5000.0
2013-06-18 11:45:00,51.86,51.91,51.86,51.91,1900.0,38.8583,38.8957,38.8583,38.8957,1900.0
2013-06-18 11:50:00,51.92,51.94,51.91,51.94,1800.0,38.9032,38.9182,38.8957,38.9182,1800.0
2013-06-18 11:55:00,51.95,51.98,51.9,51.9,4700.0,38.9257,38.9482,38.8882,38.8882,4700.0
2013-06-18 12:00:00,51.92,51.93,51.89,51.89,1800.0,38.9032,38.9107,38.8807,38.8807,1800.0
2013-06-18 12:05:00,51.89,51.89,51.78,51.8,2700.0,38.8807,38.8807,38.7983,38.8133,2700.0
2013-06-18 12:10:00,51.81,51.87,51.77,51.87,9400.0,38.8208,38.8658,38.7908,38.8658,9400.0
2013-06-18 12:15:00,51.88,51.94,51.85,51.93,2900.0,38.8733,38.9182,38.8508,38.9107,2900.0
2013-06-18 12:20:00,51.95,51.95,51.92,51.95,1900.0,38.9257,38.9257,38.9032,38.9257,1900.0
2013-06-18 12:25:00,51.95,51.96,51.93,51.93,4600.0,38.9257,38.9332,38.9107,38.9107,4600.0
2013-06-18 12:30:00,51.92,51.98,51.92,51.96,3500.0,38.9032,38.9482,38.9032,38.9332,3500.0
2013-06-18 12:35:00,51.95,51.96,51.93,51.94,3400.0,38.9257,38.9332,38.9107,38.9182,3400.0
2013-06-18 12:40:00,51.93,51.93,51.91,51.92,3200.0,38.9107,38.9107,38.8957,38.9032,3200.0
2013-06-18 12:45:00,51.92,51.98,51.92,51.97,12400.0,38.9032,38.9482,38.9032,38.9407,12400.0
2013-06-18 12:50:00,51.95,51.99,51.95,51.99,2400.0,38.9257,38.9557,38.9257,38.9557,2400.0
2013-06-18 12:55:00,51.99,52.03,51.98,52.02,3500.0,38.9557,38.9857,38.9482,38.9782,3500.0
2013-06-18 13:00:00,52.03,52.04,52.02,52.04,2400.0,38.9857,38.9931,38.9782,38.9931,2400.0
2013-06-18 13:05:00,52.03,52.03,51.93,51.93,2900.0,38.9857,38.9857,38.9107,38.9107,2900.0
2013-06-18 13:10:00,51.92,51.93,51.86,51.86,6800.0,38.9032,38.9107,38.8583,38.8583,6800.0
2013-06-18 13:15:00,51.86,51.86,51.81,51.86,6800.0,38.8583,38.8583,38.8208,38.8583,6800.0
2013-06-18 13:20:00,51.86,51.86,51.77,51.79,7500.0,38.8583,38.8583,38.7908,38.8058,7500.0
2013-06-18 13:25:00,51.79,51.84,51.76,51.81,4800.0,38.8058,38.8433,38.7833,38.8208,4800.0
2013-06-18 13:30:00,51.8,51.8,51.76,51.79,6400.0,38.8133,38.8133,38.7833,38.8058,6400.0
2013-06-18 13:35:00,51.79,51.83,51.79,51.8,3100.0,38.8058,38.8358,38.8058,38.8133,3100.0
2013-06-18 13:40:00,51.79,51.86,51.79,51.86,4000.0,38.8058,38.8583,38.8058,38.8583,4000.0
2013-06-18 13:45:00,51.86,51.89,51.84,51.89,2100.0,38.8583,38.8807,38.8433,38.8807,2100.0
2013-06-18 13:50:00,51.89,51.95,51.88,51.92,6200.0,38.8807,38.9257,38.8733,38.9032,6200.0
2013-06-18 13:55:00,51.92,51.95,51.91,51.95,5900.0,38.9032,38.9257,38.8957,38.9257,5900.0
2013-06-18 14:00:00,51.95,51.95,51.83,51.9,8700.0,38.9257,38.9257,38.8358,38.8882,8700.0
2013-06-18 14:05:00,51.91,51.97,51.91,51.97,2400.0,38.8957,38.9407,38.8957,38.9407,2400.0
2013-06-18 14:10:00,51.98,51.99,51.96,51.97,4100.0,38.9482,38.9557,38.9332,38.9407,4100.0
2013-06-18 14:15:00,51.97,51.99,51.92,51.93,5600.0,38.9407,38.9557,38.9032,38.9107,5600.0
2013-06-18 14:20:00,51.93,51.95,51.93,51.94,2300.0,38.9107,38.9257,38.9107,38.9182,2300.0
2013-06-18 14:25:00,51.94,51.94,51.85,51.89,4400.0,38.9182,38.9182,38.8508,38.8807,4400.0
2013-06-18 14:30:00,51.88,51.89,51.86,51.89,4700.0,38.8733,38.8807,38.8583,38.8807,4700.0
2013-06-18 14:35:00,51.91,51.91,51.84,51.84,3500.0,38.8957,38.8957,38.8433,38.8433,3500.0
2013-06-18 14:40:00,51.85,51.89,51.84,51.85,5100.0,38.8508,38.8807,38.8433,38.8508,5100.0
2013-06-18 14:45:00,51.85,51.89,51.84,51.87,4800.0,38.8508,38.8807,38.8433,38.8658,4800.0
2013-06-18 14:50:00,51.87,51.87,51.82,51.86,5800.0,38.8658,38.8658,38.8283,38.8583,5800.0
2013-06-18 14:55:00,51.87,51.87,51.84,51.85,6300.0,38.8658,38.8658,38.8433,38.8508,6300.0
2013-06-18 15:00:00,51.84,51.9,51.84,51.9,8900.0,38.8433,38.8882,38.8433,38.8882,8900.0
2013-06-18 15:05:00,51.9,51.91,51.84,51.88,10700.0,38.8882,38.8957,38.8433,38.8733,10700.0
2013-06-18 15:10:00,51.89,51.95,51.89,51.95,9400.0,38.8807,38.9257,38.8807,38.9257,9400.0
2013-06-18 15:15:00,51.95,52.02,51.95,52.02,14100.0,38.9257,38.9782,38.9257,38.9782,14100.0
2013-06-18 15:20:00,52.02,52.02,51.99,52.0,9200.0,38.9782,38.9782,38.9557,38.9632,9200.0
2013-06-18 15:25:00,51.99,52.0,51.98,52.0,6700.0,38.9557,38.9632,38.9482,38.9632,6700.0
2013-06-18 15:30:00,52.01,52.01,51.98,51.99,5800.0,38.9707,38.9707,38.9482,38.9557,5800.0
2013-06-18 15:35:00,52.0,52.01,51.95,51.96,10200.0,38.9632,38.9707,38.9257,38.9332,10200.0
2013-06-18 15:40:00,51.96,52.0,51.96,51.98,9400.0,38.9332,38.9632,38.9332,38.9482,9400.0
2013-06-18 15:45:00,51.97,51.99,51.94,51.98,8100.0,38.9407,38.9557,38.9182,38.9482,8100.0
2013-06-18 15:50:00,51.99,52.0,51.95,51.97,18600.0,38.9557,38.9632,38.9257,38.9407,18600.0
2013-06-18 15:55:00,51.97,52.03,51.94,52.0,42200.0,38.9407,38.9857,38.9182,38.9632,42200.0
2013-06-19 09:30:00,52.01,52.21,52.01,52.16,9700.0,38.9707,39.1205,38.9707,39.0831,9700.0
2013-06-19 09:35:00,52.1,52.15,52.06,52.15,5200.0,39.0381,39.0756,39.0081,39.0756,5200.0
2013-06-19 09:40:00,52.1,52.1,52.04,52.08,4700.0,39.0381,39.0381,38.9931,39.0231,4700.0
2013-06-19 09:45:00,52.1,52.1,51.98,51.99,3800.0,39.0381,39.0381,38.9482,38.9557,3800.0
2013-06-19 09:50:00,51.96,52.01,51.91,52.01,5100.0,38.9332,38.9707,38.8957,38.9707,5100.0
2013-06-19 09:55:00,52.01,52.08,52.01,52.05,1600.0,38.9707,39.0231,38.9707,39.0006,1600.0
2013-06-19 10:00:00,52.04,52.04,51.99,52.02,3400.0,38.9931,38.9931,38.9557,38.9782,3400.0
2013-06-19 10:05:00,52.05,52.07,52.03,52.05,3000.0,39.0006,39.0156,38.9857,39.0006,3000.0
2013-06-19 10:10:00,52.06,52.15,52.06,52.13,9300.0,39.0081,39.0756,39.0081,39.0606,9300.0
2013-06-19 10:15:00,52.12,52.32,52.12,52.32,5800.0,39.0531,39.2029,39.0531,39.2029,5800.0
2013-06-19 10:20:00,52.32,52.41,52.3,52.4,9800.0,39.2029,39.2704,39.188,39.2629,9800.0
2013-06-19 10:25:00,52.41,52.43,52.38,52.42,22800.0,39.2704,39.2854,39.2479,39.2779,22800.0
2013-06-19 10:30:00,52.43,52.53,52.43,52.53,13400.0,39.2854,39.3603,39.2854,39.3603,13400.0
2013-06-19 10:35:00,52.53,52.62,52.52,52.61,14400.0,39.3603,39.4277,39.3528,39.4202,14400.0
2013-06-19 10:40:00,52.6,52.64,52.56,52.64,8200.0,39.4127,39.4427,39.3828,39.4427,8200.0
2013-06-19 10:45:00,52.63,52.65,52.45,52.45,7500.0,39.4352,39.4502,39.3004,39.3004,7500.0
2013-06-19 10:50:00,52.46,52.56,52.46,52.51,6100.0,39.3078,39.3828,39.3078,39.3453,6100.0
2013-06-19 10:55:00,52.5,52.5,52.37,52.4,9800.0,39.3378,39.3378,39.2404,39.2629,9800.0
2013-06-19 11:00:00,52.37,52.43,52.37,52.4,5900.0,39.2404,39.2854,39.2404,39.2629,5900.0
2013-06-19 11:05:00,52.39,52.43,52.36,52.39,19800.0,39.2554,39.2854,39.2329,39.2554,19800.0
2013-06-19 11:10:00,52.4,52.54,52.4,52.5,3800.0,39.2629,39.3678,39.2629,39.3378,3800.0
2013-06-19 11:15:00,52.5,52.53,52.47,52.48,3000.0,39.3378,39.3603,39.3153,39.3228,3000.0
2013-06-19 11:20:00,52.48,52.5,52.45,52.48,1800.0,39.3228,39.3378,39.3004,39.3228,1800.0
2013-06-19 11:25:00,52.49,52.49,52.39,52.4,2400.0,39.3303,39.3303,39.2554,39.2629,2400.0
2013-06-19 11:30:00,52.39,52.39,52.3,52.3,4500.0,39.2554,39.2554,39.188,39.188,4500.0
2013-06-19 11:35:00,52.32,52.34,52.28,52.28,2400.0,39.2029,39.2179,39.173,39.173,2400.0
2013-06-19 11:40:00,52.27,52.3,52.24,52.25,2500.0,39.1655,39.188,39.143,39.1505,2500.0
2013-06-19 11:45:00,52.23,52.24,52.2,52.2,2300.0,39.1355,39.143,39.113,39.113,2300.0
2013-06-19 11:50:00,52.22,52.22,52.16,52.16,14600.0,39.128,39.128,39.0831,39.0831,14600.0
2013-06-19 11:55:00,52.18,52.18,52.12,52.12,2200.0,39.098,39.098,39.0531,39.0531,2200.0
2013-06-19 12:00:00,52.13,52.18,52.13,52.17,2500.0,39.0606,39.098,39.0606,39.0906,2500.0
2013-06-19 12:05:00,52.19,52.22,52.19,52.21,2300.0,39.1055,39.128,39.1055,39.1205,2300.0
2013-06-19 12:10:00,52.21,52.26,52.2,52.2,4000.0,39.1205,39.158,39.113,39.113,4000.0
2013-06-19 12:15:00,52.2,52.22,52.19,52.22,1400.0,39.113,39.128,39.1055,39.128,1400.0
2013-06-19 12:20:00,52.23,52.23,52.18,52.19,2000.0,39.1355,39.1355,39.098,39.1055,2000.0
2013-06-19 12:25:00,52.2,52.27,52.2,52.27,4800.0,39.113,39.1655,39.113,39.1655,4800.0
2013-06-19 12:30:00,52.26,52.27,52.25,52.25,1300.0,39.158,39.1655,39.1505,39.1505,1300.0
2013-06-19 12:35:00,52.27,52.29,52.23,52.29,9000.0,39.1655,39.1805,39.1355,39.1805,9000.0
2013-06-19 12:40:00,52.26,52.29,52.25,52.28,5400.0,39.158,39.1805,39.1505,39.173,5400.0
2013-06-19 12:45:00,52.28,52.31,52.26,52.29,3500.0,39.173,39.1955,39.158,39.1805,3500.0
2013-06-19 12:50:00,52.29,52.3,52.25,52.25,3100.0,39.1805,39.188,39.1505,39.1505,3100.0
2013-06-19 12:55:00,52.26,52.29,52.24,52.27,4500.0,39.158,39.1805,39.143,39.1655,4500.0
2013-06-19 13:00:00,52.28,52.28,52.25,52.26,1600.0,39.173,39.173,39.1505,39.158,1600.0
2013-06-19 13:05:00,52.27,52.28,52.25,52.27,2800.0,39.1655,39.173,39.1505,39.1655,2800.0
2013-06-19 13:10:00,52.27,52.3,52.27,52.27,3200.0,39.1655,39.188,39.1655,39.1655,3200.0
2013-06-19 13:15:00,52.28,52.3,52.27,52.28,2800.0,39.173,39.188,39.1655,39.173,2800.0
2013-06-19 13:20:00,52.27,52.27,52.25,52.27,5700.0,39.1655,39.1655,39.1505,39.1655,5700.0
2013-06-19 13:25:00,52.28,52.3,52.26,52.28,6200.0,39.173,39.188,39.158,39.173,6200.0
2013-06-19 13:30:00,52.28,52.28,52.25,52.25,5600.0,39.173,39.173,39.1505,39.1505,5600.0
2013-06-19 13:35:00,52.26,52.29,52.24,52.29,7300.0,39.158,39.1805,39.143,39.1805,7300.0
2013-06-19 13:40:00,52.29,52.29,52.27,52.28,3200.0,39.1805,39.1805,39.1655,39.173,3200.0
2013-06-19 13:45:00,52.29,52.3,52.27,52.28,3300.0,39.1805,39.188,39.1655,39.173,3300.0
2013-06-19 13:50:00,52.27,52.28,52.27,52.27,4400.0,39.1655,39.173,39.1655,39.1655,4400.0
2013-06-19 13:55:00,52.27,52.28,52.25,52.27,11400.0,39.1655,39.173,39.1505,39.1655,11400.0
2013-06-19 14:00:00,52.28,52.39,52.16,52.16,13500.0,39.173,39.2554,39.0831,39.0831,13500.0
2013-06-19 14:05:00,52.16,52.19,52.14,52.19,14400.0,39.0831,39.1055,39.0681,39.1055,14400.0
2013-06-19 14:10:00,52.18,52.4,52.16,52.38,4700.0,39.098,39.2629,39.0831,39.2479,4700.0
2013-06-19 14:15:00,52.37,52.42,52.33,52.33,4500.0,39.2404,39.2779,39.2104,39.2104,4500.0
2013-06-19 14:20:00,52.33,52.33,52.16,52.19,11300.0,39.2104,39.2104,39.0831,39.1055,11300.0
2013-06-19 14:25:00,52.18,52.2,52.13,52.19,19100.0,39.098,39.113,39.0606,39.1055,19100.0
2013-06-19 14:30:00,52.18,52.26,52.15,52.17,17800.0,39.098,39.158,39.0756,39.0906,17800.0
2013-06-19 14:35:00,52.17,52.26,52.14,52.22,9800.0,39.0906,39.158,39.0681,39.128,9800.0
2013-06-19 14:40:00,52.19,52.27,52.15,52.24,17200.0,39.1055,39.1655,39.0756,39.143,17200.0
2013-06-19 14:45:00,52.25,52.25,52.15,52.19,10900.0,39.1505,39.1505,39.0756,39.1055,10900.0
2013-06-19 14:50:00,52.18,52.23,52.15,52.17,24400.0,39.098,39.1355,39.0756,39.0906,24400.0
2013-06-19 14:55:00,52.15,52.17,51.87,51.87,28200.0,39.0756,39.0906,38.8658,38.8658,28200.0
2013-06-19 15:00:00,51.87,51.95,51.83,51.95,11800.0,38.8658,38.9257,38.8358,38.9257,11800.0
2013-06-19 15:05:00,51.98,51.98,51.92,51.96,12600.0,38.9482,38.9482,38.9032,38.9332,12600.0
2013-06-19 15:10:00,51.96,51.97,51.87,51.94,12700.0,38.9332,38.9407,38.8658,38.9182,12700.0
2013-06-19 15:15:00,51.94,51.98,51.89,51.91,10400.0,38.9182,38.9482,38.8807,38.8957,10400.0
2013-06-19 15:20:00,51.9,51.96,51.88,51.92,13100.0,38.8882,38.9332,38.8733,38.9032,13100.0
2013-06-19 15:25:00,51.91,51.99,51.91,51.99,10100.0,38.8957,38.9557,38.8957,38.9557,10100.0
2013-06-19 15:30:00,52.0,52.0,51.92,51.93,13500.0,38.9632,38.9632,38.9032,38.9107,13500.0
2013-06-19 15:35:00,51.9,52.02,51.9,51.96,7800.0,38.8882,38.9782,38.8882,38.9332,7800.0
2013-06-19 15:40:00,51.95,51.95,51.89,51.89,15100.0,38.9257,38.9257,38.8807,38.8807,15100.0
2013-06-19 15:45:00,51.89,51.89,51.74,51.81,28300.0,38.8807,38.8807,38.7684,38.8208,28300.0
2013-06-19 15:50:00,51.79,51.8,51.73,51.79,26200.0,38.8058,38.8133,38.7609,38.8058,26200.0
2013-06-19 15:55:00,51.8,51.8,51.71,51.71,29600.0,38.8133,38.8133,38.7459,38.7459,29600.0
2013-06-20 09:30:00,51.15,51.24,50.95,51.02,13200.0,38.3263,38.3937,38.1764,38.2289,13200.0
2013-06-20 09:35:00,51.0,51.14,50.8,50.8,14900.0,38.2139,38.3188,38.064,38.064,14900.0
2013-06-20 09:40:00,50.75,51.04,50.75,50.96,10500.0,38.0266,38.2439,38.0266,38.1839,10500.0
2013-06-20 09:45:00,51.0,51.1,50.91,50.94,16800.0,38.2139,38.2888,38.1464,38.1689,16800.0
2013-06-20 09:50:00,50.94,51.09,50.94,51.03,5400.0,38.1689,38.2813,38.1689,38.2364,5400.0
2013-06-20 09:55:00,51.01,51.05,50.93,50.98,3800.0,38.2214,38.2513,38.1614,38.1989,3800.0
2013-06-20 10:00:00,51.0,51.09,50.93,50.95,10900.0,38.2139,38.2813,38.1614,38.1764,10900.0
2013-06-20 10:05:00,50.95,51.08,50.91,51.06,10400.0,38.1764,38.2738,38.1464,38.2588,10400.0
2013-06-20 10:10:00,51.05,51.12,50.96,51.12,15400.0,38.2513,38.3038,38.1839,38.3038,15400.0
2013-06-20 10:15:00,51.1,51.1,50.94,51.09,8000.0,38.2888,38.2888,38.1689,38.2813,8000.0
2013-06-20 10:20:00,51.09,51.21,51.09,51.2,2000.0,38.2813,38.3712,38.2813,38.3637,2000.0
2013-06-20 10:25:00,51.22,51.22,51.09,51.1,3700.0,38.3787,38.3787,38.2813,38.2888,3700.0
2013-06-20 10:30:00,51.06,51.1,51.02,51.05,14100.0,38.2588,38.2888,38.2289,38.2513,14100.0
2013-06-20 10:35:00,51.06,51.09,50.86,50.94,11200.0,38.2588,38.2813,38.109,38.1689,11200.0
2013-06-20 10:40:00,50.92,51.0,50.87,50.98,5500.0,38.1539,38.2139,38.1165,38.1989,5500.0
2013-06-20 10:45:00,50.98,51.07,50.96,51.07,5600.0,38.1989,38.2663,38.1839,38.2663,5600.0
2013-06-20 10:50:00,51.07,51.07,51.02,51.05,4600.0,38.2663,38.2663,38.2289,38.2513,4600.0
2013-06-20 10:55:00,51.05,51.09,51.01,51.09,4800.0,38.2513,38.2813,38.2214,38.2813,4800.0
2013-06-20 11:00:00,51.06,51.08,51.02,51.02,8000.0,38.2588,38.2738,38.2289,38.2289,8000.0
2013-06-20 11:05:00,51.03,51.03,50.92,50.92,7500.0,38.2364,38.2364,38.1539,38.1539,7500.0
2013-06-20 11:10:00,50.9,50.93,50.89,50.93,2300.0,38.139,38.1614,38.1315,38.1614,2300.0
2013-06-20 11:15:00,50.89,50.92,50.88,50.9,7800.0,38.1315,38.1539,38.124,38.139,7800.0
2013-06-20 11:20:00,50.93,50.96,50.91,50.91,3700.0,38.1614,38.1839,38.1464,38.1464,3700.0
2013-06-20 11:25:00,50.93,50.93,50.88,50.9,4500.0,38.1614,38.1614,38.124,38.139,4500.0
2013-06-20 11:30:00,50.91,50.98,50.88,50.89,6000.0,38.1464,38.1989,38.124,38.1315,6000.0
2013-06-20 11:35:00,50.91,50.98,50.91,50.91,1400.0,38.1464,38.1989,38.1464,38.1464,1400.0
2013-06-20 11:40:00,50.9,50.9,50.83,50.83,8600.0,38.139,38.139,38.0865,38.0865,8600.0
2013-06-20 11:45:00,50.84,50.86,50.78,50.82,5900.0,38.094,38.109,38.049,38.079,5900.0
2013-06-20 11:50:00,50.85,50.86,50.82,50.84,3900.0,38.1015,38.109,38.079,38.094,3900.0
2013-06-20 11:55:00,50.83,50.83,50.8,50.81,4000.0,38.0865,38.0865,38.064,38.0715,4000.0
2013-06-20 12:00:00,50.83,50.88,50.83,50.84,3900.0,38.0865,38.124,38.0865,38.094,3900.0
2013-06-20 12:05:00,50.83,50.89,50.83,50.89,4200.0,38.0865,38.1315,38.0865,38.1315,4200.0
2013-06-20 12:10:00,50.92,50.94,50.86,50.9,4300.0,38.1539,38.1689,38.109,38.139,4300.0
2013-06-20 12:15:00,50.87,50.9,50.84,50.89,2200.0,38.1165,38.139,38.094,38.1315,2200.0
2013-06-20 12:20:00,50.88,50.9,50.87,50.88,2300.0,38.124,38.139,38.1165,38.124,2300.0
2013-06-20 12:25:00,50.92,50.96,50.89,50.91,5200.0,38.1539,38.1839,38.1315,38.1464,5200.0
2013-06-20 12:30:00,50.94,50.99,50.94,50.97,5400.0,38.1689,38.2064,38.1689,38.1914,5400.0
2013-06-20 12:35:00,50.97,50.98,50.92,50.93,9100.0,38.1914,38.1989,38.1539,38.1614,9100.0
2013-06-20 12:40:00,50.93,50.98,50.92,50.93,18200.0,38.1614,38.1989,38.1539,38.1614,18200.0
2013-06-20 12:45:00,50.94,50.96,50.89,50.96,20300.0,38.1689,38.1839,38.1315,38.1839,20300.0
2013-06-20 12:50:00,50.95,50.99,50.88,50.9,4600.0,38.1764,38.2064,38.124,38.139,4600.0
2013-06-20 12:55:00,50.92,51.0,50.88,50.92,13800.0,38.1539,38.2139,38.124,38.1539,13800.0
2013-06-20 13:00:00,50.93,50.97,50.91,50.91,3400.0,38.1614,38.1914,38.1464,38.1464,3400.0
2013-06-20 13:05:00,50.9,50.95,50.88,50.95,3400.0,38.139,38.1764,38.124,38.1764,3400.0
2013-06-20 13:10:00,50.95,50.95,50.89,50.9,4300.0,38.1764,38.1764,38.1315,38.139,4300.0
2013-06-20 13:15:00,50.9,50.92,50.85,50.88,8700.0,38.139,38.1539,38.1015,38.124,8700.0
2013-06-20 13:20:00,50.86,50.89,50.84,50.86,3800.0,38.109,38.1315,38.094,38.109,3800.0
2013-06-20 13:25:00,50.86,50.9,50.85,50.9,6600.0,38.109,38.139,38.1015,38.139,6600.0
2013-06-20 13:30:00,50.89,50.94,50.88,50.94,8000.0,38.1315,38.1689,38.124,38.1689,8000.0
2013-06-20 13:35:00,50.94,50.94,50.85,50.87,3100.0,38.1689,38.1689,38.1015,38.1165,3100.0
2013-06-20 13:40:00,50.86,50.92,50.86,50.9,5900.0,38.109,38.1539,38.109,38.139,5900.0
2013-06-20 13:45:00,50.92,50.94,50.86,50.9,5200.0,38.1539,38.1689,38.109,38.139,5200.0
2013-06-20 13:50:00,50.89,50.92,50.85,50.89,10000.0,38.1315,38.1539,38.1015,38.1315,10000.0
2013-06-20 13:55:00,50.88,50.91,50.84,50.88,5900.0,38.124,38.1464,38.094,38.124,5900.0
2013-06-20 14:00:00,50.88,50.92,50.84,50.9,7300.0,38.124,38.1539,38.094,38.139,7300.0
2013-06-20 14:05:00,50.87,50.87,50.82,50.83,11200.0,38.1165,38.1165,38.079,38.0865,11200.0
2013-06-20 14:10:00,50.84,50.85,50.76,50.77,12600.0,38.094,38.1015,38.034,38.0415,12600.0
2013-06-20 14:15:00,50.78,50.81,50.74,50.75,10300.0,38.049,38.0715,38.0191,38.0266,10300.0
2013-06-20 14:20:00,50.77,50.77,50.66,50.66,16000.0,38.0415,38.0415,37.9591,37.9591,16000.0
2013-06-20 14:25:00,50.66,50.69,50.58,50.6,8600.0,37.9591,37.9816,37.8992,37.9142,8600.0
2013-06-20 14:30:00,50.61,50.62,50.5,50.52,23600.0,37.9217,37.9291,37.8392,37.8542,23600.0
2013-06-20 14:35:00,50.51,50.57,50.5,50.52,18300.0,37.8467,37.8917,37.8392,37.8542,18300.0
2013-06-20 14:40:00,50.51,50.51,50.5,50.5,18300.0,37.8467,37.8467,37.8392,37.8392,18300.0
2013-06-20 14:45:00,50.51,50.51,50.5,50.5,19700.0,37.8467,37.8467,37.8392,37.8392,19700.0
2013-06-20 14:50:00,50.5,50.53,50.46,50.46,30100.0,37.8392,37.8617,37.8093,37.8093,30100.0
2013-06-20 14:55:00,50.47,50.52,50.45,50.48,15300.0,37.8168,37.8542,37.8018,37.8242,15300.0
2013-06-20 15:00:00,50.46,50.5,50.38,50.41,37600.0,37.8093,37.8392,37.7493,37.7718,37600.0
2013-06-20 15:05:00,50.42,50.51,50.39,50.5,8700.0,37.7793,37.8467,37.7568,37.8392,8700.0
2013-06-20 15:10:00,50.51,50.53,50.47,50.48,8700.0,37.8467,37.8617,37.8168,37.8242,8700.0
2013-06-20 15:15:00,50.47,50.52,50.44,50.45,20600.0,37.8168,37.8542,37.7943,37.8018,20600.0
2013-06-20 15:20:00,50.45,50.47,50.43,50.47,26200.0,37.8018,37.8168,37.7868,37.8168,26200.0
2013-06-20 15:25:00,50.47,50.51,50.43,50.45,17700.0,37.8168,37.8467,37.7868,37.8018,17700.0
2013-06-20 15:30:00,50.46,50.47,50.34,50.34,18900.0,37.8093,37.8168,37.7193,37.7193,18900.0
2013-06-20 15:35:00,50.35,50.4,50.32,50.32,15100.0,37.7268,37.7643,37.7044,37.7044,15100.0
2013-06-20 15:40:00,50.31,50.33,50.25,50.29,18700.0,37.6969,37.7119,37.6519,37.6819,18700.0
2013-06-20 15:45:00,50.28,50.29,50.23,50.29,39100.0,37.6744,37.6819,37.6369,37.6819,39100.0
2013-06-20 15:50:00,50.28,50.37,50.26,50.37,25700.0,37.6744,37.7418,37.6594,37.7418,25700.0
2013-06-20 15:55:00,50.35,50.4,50.3,50.32,52500.0,37.7268,37.7643,37.6894,37.7044,52500.0
2013-06-21 09:30:00,50.43,50.62,50.35,50.55,153800.0,37.7868,37.9291,37.7268,37.8767,153800.0
2013-06-21 09:35:00,50.55,50.55,50.29,50.36,13200.0,37.8767,37.8767,37.6819,37.7343,13200.0
2013-06-21 09:40:00,50.37,50.42,50.24,50.41,17100.0,37.7418,37.7793,37.6444,37.7718,17100.0
2013-06-21 09:45:00,50.43,50.48,50.26,50.46,10000.0,37.7868,37.8242,37.6594,37.8093,10000.0
2013-06-21 09:50:00,50.41,50.5,50.41,50.44,9000.0,37.7718,37.8392,37.7718,37.7943,9000.0
2013-06-21 09:55:00,50.45,50.58,50.45,50.49,5900.0,37.8018,37.8992,37.8018,37.8317,5900.0
2013-06-21 10:00:00,50.49,50.57,50.43,50.45,6600.0,37.8317,37.8917,37.7868,37.8018,6600.0
2013-06-21 10:05:00,50.46,50.6,50.44,50.59,14100.0,37.8093,37.9142,37.7943,37.9067,14100.0
2013-06-21 10:10:00,50.54,50.64,50.51,50.53,2600.0,37.8692,37.9441,37.8467,37.8617,2600.0
2013-06-21 10:15:00,50.57,50.57,50.48,50.48,5000.0,37.8917,37.8917,37.8242,37.8242,5000.0
2013-06-21 10:20:00,50.48,50.54,50.45,50.52,5700.0,37.8242,37.8692,37.8018,37.8542,5700.0
2013-06-21 10:25:00,50.48,50.53,50.45,50.46,2800.0,37.8242,37.8617,37.8018,37.8093,2800.0
2013-06-21 10:30:00,50.47,50.49,50.32,50.36,11300.0,37.8168,37.8317,37.7044,37.7343,11300.0
2013-06-21 10:35:00,50.33,50.34,50.28,50.31,9300.0,37.7119,37.7193,37.6744,37.6969,9300.0
2013-06-21 10:40:00,50.3,50.32,50.18,50.2,37500.0,37.6894,37.7044,37.5995,37.6144,37500.0
2013-06-21 10:45:00,50.19,50.27,50.19,50.25,13100.0,37.607,37.6669,37.607,37.6519,13100.0
2013-06-21 10:50:00,50.27,50.32,50.19,50.3,18300.0,37.6669,37.7044,37.607,37.6894,18300.0
2013-06-21 10:55:00,50.29,50.36,50.29,50.35,13500.0,37.6819,37.7343,37.6819,37.7268,13500.0
2013-06-21 11:00:00,50.37,50.37,50.28,50.3,14900.0,37.7418,37.7418,37.6744,37.6894,14900.0
2013-06-21 11:05:00,50.31,50.33,50.25,50.26,13400.0,37.6969,37.7119,37.6519,37.6594,13400.0
2013-06-21 11:10:00,50.29,50.29,50.05,50.07,9200.0,37.6819,37.6819,37.5021,37.517,9200.0
2013-06-21 11:15:00,50.07,50.17,50.07,50.15,6000.0,37.517,37.592,37.517,37.577,6000.0
2013-06-21 11:20:00,50.15,50.15,49.91,50.0,20400.0,37.577,37.577,37.3972,37.4646,20400.0
2013-06-21 11:25:00,49.99,50.0,49.79,49.81,26600.0,37.4571,37.4646,37.3072,37.3222,26600.0
2013-06-21 11:30:00,49.8,49.8,49.64,49.71,33300.0,37.3147,37.3147,37.1948,37.2473,33300.0
2013-06-21 11:35:00,49.73,49.87,49.73,49.86,17600.0,37.2623,37.3672,37.2623,37.3597,17600.0
2013-06-21 11:40:00,49.86,49.97,49.83,49.91,12800.0,37.3597,37.4421,37.3372,37.3972,12800.0
2013-06-21 11:45:00,49.9,49.92,49.87,49.89,9800.0,37.3897,37.4046,37.3672,37.3822,9800.0
2013-06-21 11:50:00,49.89,49.91,49.86,49.91,7200.0,37.3822,37.3972,37.3597,37.3972,7200.0
2013-06-21 11:55:00,49.92,49.96,49.88,49.92,48200.0,37.4046,37.4346,37.3747,37.4046,48200.0
2013-06-21 12:00:00,49.93,50.05,49.92,50.05,135200.0,37.4121,37.5021,37.4046,37.5021,135200.0
2013-06-21 12:05:00,50.04,50.04,49.95,49.96,4200.0,37.4946,37.4946,37.4271,37.4346,4200.0
2013-06-21 12:10:00,49.94,50.0,49.92,49.97,4100.0,37.4196,37.4646,37.4046,37.4421,4100.0
2013-06-21 12:15:00,49.91,50.0,49.89,50.0,21800.0,37.3972,37.4646,37.3822,37.4646,21800.0
2013-06-21 12:20:00,50.01,50.04,49.99,50.0,14200.0,37.4721,37.4946,37.4571,37.4646,14200.0
2013-06-21 12:25:00,50.0,50.02,50.0,50.01,4100.0,37.4646,37.4796,37.4646,37.4721,4100.0
2013-06-21 12:30:00,50.02,50.03,49.99,50.01,3300.0,37.4796,37.4871,37.4571,37.4721,3300.0
2013-06-21 12:35:00,50.01,50.06,50.01,50.01,5100.0,37.4721,37.5095,37.4721,37.4721,5100.0
2013-06-21 12:40:00,50.02,50.09,49.98,50.07,7200.0,37.4796,37.532,37.4496,37.517,7200.0
2013-06-21 12:45:00,50.08,50.25,50.07,50.25,3400.0,37.5245,37.6519,37.517,37.6519,3400.0
2013-06-21 12:50:00,50.27,50.33,50.22,50.27,15700.0,37.6669,37.7119,37.6294,37.6669,15700.0
2013-06-21 12:55:00,50.26,50.38,50.26,50.34,5600.0,37.6594,37.7493,37.6594,37.7193,5600.0
2013-06-21 13:00:00,50.4,50.41,50.34,50.36,6200.0,37.7643,37.7718,37.7193,37.7343,6200.0
2013-06-21 13:05:00,50.38,50.38,50.3,50.31,26200.0,37.7493,37.7493,37.6894,37.6969,26200.0
2013-06-21 13:10:00,50.33,50.36,50.3,50.33,38100.0,37.7119,37.7343,37.6894,37.7119,38100.0
2013-06-21 13:15:00,50.34,50.37,50.31,50.36,29700.0,37.7193,37.7418,37.6969,37.7343,29700.0
2013-06-21 13:20:00,50.35,50.37,50.3,50.33,6800.0,37.7268,37.7418,37.6894,37.7119,6800.0
2013-06-21 13:25:00,50.33,50.33,50.26,50.3,4400.0,37.7119,37.7119,37.6594,37.6894,4400.0
2013-06-21 13:30:00,50.29,50.34,50.23,50.34,8500.0,37.6819,37.7193,37.6369,37.7193,8500.0
2013-06-21 13:35:00,50.33,50.33,50.24,50.3,4900.0,37.7119,37.7119,37.6444,37.6894,4900.0
2013-06-21 13:40:00,50.31,50.32,50.25,50.28,14600.0,37.6969,37.7044,37.6519,37.6744,14600.0
2013-06-21 13:45:00,50.26,50.3,50.23,50.27,7200.0,37.6594,37.6894,37.6369,37.6669,7200.0
2013-06-21 13:50:00,50.27,50.29,50.24,50.28,5700.0,37.6669,37.6819,37.6444,37.6744,5700.0
2013-06-21 13:55:00,50.3,50.3,50.22,50.28,6200.0,37.6894,37.6894,37.6294,37.6744,6200.0
2013-06-21 14:00:00,50.27,50.34,50.25,50.3,45800.0,37.6669,37.7193,37.6519,37.6894,45800.0
2013-06-21 14:05:00,50.28,50.3,50.24,50.29,52400.0,37.6744,37.6894,37.6444,37.6819,52400.0
2013-06-21 14:10:00,50.3,50.33,50.28,50.3,4700.0,37.6894,37.7119,37.6744,37.6894,4700.0
2013-06-21 14:15:00,50.34,50.35,50.29,50.35,5500.0,37.7193,37.7268,37.6819,37.7268,5500.0
2013-06-21 14:20:00,50.35,50.44,50.35,50.41,8500.0,37.7268,37.7943,37.7268,37.7718,8500.0
2013-06-21 14:25:00,50.41,50.44,50.37,50.4,4900.0,37.7718,37.7943,37.7418,37.7643,4900.0
2013-06-21 14:30:00,50.4,50.45,50.37,50.4,13500.0,37.7643,37.8018,37.7418,37.7643,13500.0
2013-06-21 14:35:00,50.4,50.42,50.38,50.42,8800.0,37.7643,37.7793,37.7493,37.7793,8800.0
2013-06-21 14:40:00,50.4,50.41,50.38,50.41,6000.0,37.7643,37.7718,37.7493,37.7718,6000.0
2013-06-21 14:45:00,50.4,50.44,50.39,50.44,13400.0,37.7643,37.7943,37.7568,37.7943,13400.0
2013-06-21 14:50:00,50.43,50.45,50.38,50.4,6600.0,37.7868,37.8018,37.7493,37.7643,6600.0
2013-06-21 14:55:00,50.39,50.4,50.37,50.4,59400.0,37.7568,37.7643,37.7418,37.7643,59400.0
2013-06-21 15:00:00,50.4,50.41,50.37,50.39,12400.0,37.7643,37.7718,37.7418,37.7568,12400.0
2013-06-21 15:05:00,50.4,50.5,50.39,50.49,8500.0,37.7643,37.8392,37.7568,37.8317,8500.0
2013-06-21 15:10:00,50.48,50.51,50.42,50.42,8300.0,37.8242,37.8467,37.7793,37.7793,8300.0
2013-06-21 15:15:00,50.42,50.47,50.42,50.42,5900.0,37.7793,37.8168,37.7793,37.7793,5900.0
2013-06-21 15:20:00,50.4,50.47,50.38,50.47,11700.0,37.7643,37.8168,37.7493,37.8168,11700.0
2013-06-21 15:25:00,50.48,50.48,50.42,50.44,6300.0,37.8242,37.8242,37.7793,37.7943,6300.0
2013-06-21 15:30:00,50.46,50.48,50.38,50.39,12000.0,37.8093,37.8242,37.7493,37.7568,12000.0
2013-06-21 15:35:00,50.38,50.39,50.34,50.34,13200.0,37.7493,37.7568,37.7193,37.7193,13200.0
2013-06-21 15:40:00,50.34,50.35,50.23,50.28,26800.0,37.7193,37.7268,37.6369,37.6744,26800.0
2013-06-21 15:45:00,50.27,50.28,50.21,50.26,60500.0,37.6669,37.6744,37.6219,37.6594,60500.0
2013-06-21 15:50:00,50.27,50.34,50.21,50.32,74300.0,37.6669,37.7193,37.6219,37.7044,74300.0
2013-06-21 15:55:00,50.31,50.33,50.2,50.27,253400.0,37.6969,37.7119,37.6144,37.6669,253400.0
2013-06-24 09:30:00,49.9,49.98,49.65,49.7,19300.0,37.3897,37.4496,37.2023,37.2398,19300.0
2013-06-24 09:35:00,49.66,49.7,49.26,49.38,25200.0,37.2098,37.2398,36.9101,37.0,25200.0
2013-06-24 09:40:00,49.33,49.53,49.31,49.5,10700.0,36.9626,37.1124,36.9476,37.0899,10700.0
2013-06-24 09:45:00,49.49,49.68,49.46,49.65,11400.0,37.0824,37.2248,37.06,37.2023,11400.0
2013-06-24 09:50:00,49.6,49.79,49.45,49.55,14300.0,37.1649,37.3072,37.0525,37.1274,14300.0
2013-06-24 09:55:00,49.51,49.67,49.48,49.63,20100.0,37.0974,37.2173,37.075,37.1873,20100.0
2013-06-24 10:00:00,49.57,49.77,49.56,49.77,31200.0,37.1424,37.2923,37.1349,37.2923,31200.0
2013-06-24 10:05:00,49.7,49.83,49.6,49.83,11400.0,37.2398,37.3372,37.1649,37.3372,11400.0
2013-06-24 10:10:00,49.83,49.96,49.79,49.85,18400.0,37.3372,37.4346,37.3072,37.3522,18400.0
2013-06-24 10:15:00,49.85,49.88,49.8,49.87,12000.0,37.3522,37.3747,37.3147,37.3672,12000.0
2013-06-24 10:20:00,49.88,49.89,49.74,49.77,26100.0,37.3747,37.3822,37.2698,37.2923,26100.0
2013-06-24 10:25:00,49.79,49.88,49.69,49.75,36500.0,37.3072,37.3747,37.2323,37.2773,36500.0
2013-06-24 10:30:00,49.75,49.78,49.71,49.77,9500.0,37.2773,37.2997,37.2473,37.2923,9500.0
2013-06-24 10:35:00,49.77,49.87,49.75,49.87,12800.0,37.2923,37.3672,37.2773,37.3672,12800.0
2013-06-24 10:40:00,49.85,49.93,49.83,49.88,8000.0,37.3522,37.4121,37.3372,37.3747,8000.0
2013-06-24 10:45:00,49.86,49.96,49.83,49.93,9400.0,37.3597,37.4346,37.3372,37.4121,9400.0
2013-06-24 10:50:00,49.95,49.96,49.88,49.93,9200.0,37.4271,37.4346,37.3747,37.4121,9200.0
2013-06-24 10:55:00,49.91,50.02,49.9,49.91,9300.0,37.3972,37.4796,37.3897,37.3972,9300.0
2013-06-24 11:00:00,49.94,49.97,49.89,49.91,10000.0,37.4196,37.4421,37.3822,37.3972,10000.0
2013-06-24 11:05:00,49.91,49.95,49.83,49.9,11500.0,37.3972,37.4271,37.3372,37.3897,11500.0
2013-06-24 11:10:00,49.91,49.94,49.83,49.84,9200.0,37.3972,37.4196,37.3372,37.3447,9200.0
2013-06-24 11:15:00,49.82,49.84,49.77,49.79,6300.0,37.3297,37.3447,37.2923,37.3072,6300.0
2013-06-24 11:20:00,49.8,49.83,49.74,49.78,8700.0,37.3147,37.3372,37.2698,37.2997,8700.0
2013-06-24 11:25:00,49.76,49.76,49.63,49.63,13100.0,37.2848,37.2848,37.1873,37.1873,13100.0
2013-06-24 11:30:00,49.64,49.74,49.61,49.72,9100.0,37.1948,37.2698,37.1724,37.2548,9100.0
2013-06-24 11:35:00,49.68,49.68,49.62,49.67,1400.0,37.2248,37.2248,37.1799,37.2173,1400.0
2013-06-24 11:40:00,49.68,49.69,49.59,49.59,5000.0,37.2248,37.2323,37.1574,37.1574,5000.0
2013-06-24 11:45:00,49.59,49.61,49.54,49.57,4800.0,37.1574,37.1724,37.1199,37.1424,4800.0
2013-06-24 11:50:00,49.55,49.62,49.55,49.58,2400.0,37.1274,37.1799,37.1274,37.1499,2400.0
2013-06-24 11:55:00,49.57,49.65,49.52,49.61,10100.0,37.1424,37.2023,37.1049,37.1724,10100.0
2013-06-24 12:00:00,49.61,49.67,49.59,49.63,7700.0,37.1724,37.2173,37.1574,37.1873,7700.0
2013-06-24 12:05:00,49.61,49.61,49.54,49.56,2200.0,37.1724,37.1724,37.1199,37.1349,2200.0
2013-06-24 12:10:00,49.55,49.55,49.5,49.51,2800.0,37.1274,37.1274,37.0899,37.0974,2800.0
2013-06-24 12:15:00,49.52,49.54,49.51,49.51,5000.0,37.1049,37.1199,37.0974,37.0974,5000.0
2013-06-24 12:20:00,49.48,49.6,49.47,49.57,15400.0,37.075,37.1649,37.0675,37.1424,15400.0
2013-06-24 12:25:00,49.54,49.67,49.54,49.64,5200.0,37.1199,37.2173,37.1199,37.1948,5200.0
2013-06-24 12:30:00,49.68,49.7,49.63,49.66,3700.0,37.2248,37.2398,37.1873,37.2098,3700.0
2013-06-24 12:35:00,49.66,49.67,49.58,49.6,2700.0,37.2098,37.2173,37.1499,37.1649,2700.0
2013-06-24 12:40:00,49.6,49.6,49.55,49.6,2700.0,37.1649,37.1649,37.1274,37.1649,2700.0
2013-06-24 12:45:00,49.58,49.61,49.56,49.56,3700.0,37.1499,37.1724,37.1349,37.1349,3700.0
2013-06-24 12:50:00,49.57,49.58,49.54,49.58,3000.0,37.1424,37.1499,37.1199,37.1499,3000.0
2013-06-24 12:55:00,49.66,49.67,49.57,49.64,9000.0,37.2098,37.2173,37.1424,37.1948,9000.0
2013-06-24 13:00:00,49.63,49.67,49.63,49.65,6300.0,37.1873,37.2173,37.1873,37.2023,6300.0
2013-06-24 13:05:00,49.64,49.73,49.62,49.66,13200.0,37.1948,37.2623,37.1799,37.2098,13200.0
2013-06-24 13:10:00,49.66,49.82,49.64,49.81,6000.0,37.2098,37.3297,37.1948,37.3222,6000.0
2013-06-24 13:15:00,49.81,49.83,49.78,49.83,2300.0,37.3222,37.3372,37.2997,37.3372,2300.0
2013-06-24 13:20:00,49.83,49.88,49.81,49.86,5500.0,37.3372,37.3747,37.3222,37.3597,5500.0
2013-06-24 13:25:00,49.85,49.93,49.82,49.93,14200.0,37.3522,37.4121,37.3297,37.4121,14200.0
2013-06-24 13:30:00,49.94,49.95,49.84,49.88,8300.0,37.4196,37.4271,37.3447,37.3747,8300.0
2013-06-24 13:35:00,49.88,49.94,49.87,49.94,4900.0,37.3747,37.4196,37.3672,37.4196,4900.0
2013-06-24 13:40:00,49.93,49.97,49.92,49.95,5200.0,37.4121,37.4421,37.4046,37.4271,5200.0
2013-06-24 13:45:00,49.98,49.99,49.96,49.96,7600.0,37.4496,37.4571,37.4346,37.4346,7600.0
2013-06-24 13:50:00,49.97,49.98,49.91,49.98,9300.0,37.4421,37.4496,37.3972,37.4496,9300.0
2013-06-24 13:55:00,49.98,50.08,49.96,50.08,7800.0,37.4496,37.5245,37.4346,37.5245,7800.0
2013-06-24 14:00:00,50.05,50.15,50.03,50.14,5500.0,37.5021,37.577,37.4871,37.5695,5500.0
2013-06-24 14:05:00,50.15,50.28,50.12,50.28,4400.0,37.577,37.6744,37.5545,37.6744,4400.0
2013-06-24 14:10:00,50.27,50.32,50.24,50.24,7800.0,37.6669,37.7044,37.6444,37.6444,7800.0
2013-06-24 14:15:00,50.25,50.28,50.23,50.28,6100.0,37.6519,37.6744,37.6369,37.6744,6100.0
2013-06-24 14:20:00,50.29,50.3,50.23,50.26,10200.0,37.6819,37.6894,37.6369,37.6594,10200.0
2013-06-24 14:25:00,50.24,50.35,50.23,50.35,7100.0,37.6444,37.7268,37.6369,37.7268,7100.0
2013-06-24 14:30:00,50.34,50.41,50.33,50.41,4900.0,37.7193,37.7718,37.7119,37.7718,4900.0
2013-06-24 14:35:00,50.4,50.44,50.38,50.44,2300.0,37.7643,37.7943,37.7493,37.7943,2300.0
2013-06-24 14:40:00,50.47,50.51,50.42,50.48,8000.0,37.8168,37.8467,37.7793,37.8242,8000.0
2013-06-24 14:45:00,50.48,50.48,50.43,50.46,5200.0,37.8242,37.8242,37.7868,37.8093,5200.0
2013-06-24 14:50:00,50.46,50.5,50.46,50.49,11800.0,37.8093,37.8392,37.8093,37.8317,11800.0
2013-06-24 14:55:00,50.49,50.5,50.35,50.37,10900.0,37.8317,37.8392,37.7268,37.7418,10900.0
2013-06-24 15:00:00,50.35,50.4,50.33,50.4,6200.0,37.7268,37.7643,37.7119,37.7643,6200.0
2013-06-24 15:05:00,50.4,50.41,50.35,50.38,6600.0,37.7643,37.7718,37.7268,37.7493,6600.0
2013-06-24 15:10:00,50.38,50.39,50.31,50.31,7300.0,37.7493,37.7568,37.6969,37.6969,7300.0
2013-06-24 15:15:00,50.3,50.31,50.21,50.21,8800.0,37.6894,37.6969,37.6219,37.6219,8800.0
2013-06-24 15:20:00,50.2,50.3,50.2,50.25,10800.0,37.6144,37.6894,37.6144,37.6519,10800.0
2013-06-24 15:25:00,50.26,50.28,50.17,50.17,10700.0,37.6594,37.6744,37.592,37.592,10700.0
2013-06-24 15:30:00,50.17,50.26,50.17,50.21,12800.0,37.592,37.6594,37.592,37.6219,12800.0
2013-06-24 15:35:00,50.2,50.35,50.2,50.35,12800.0,37.6144,37.7268,37.6144,37.7268,12800.0
2013-06-24 15:40:00,50.35,50.35,50.26,50.26,14900.0,37.7268,37.7268,37.6594,37.6594,14900.0
2013-06-24 15:45:00,50.25,50.25,50.11,50.16,20300.0,37.6519,37.6519,37.547,37.5845,20300.0
2013-06-24 15:50:00,50.14,50.22,50.13,50.18,22200.0,37.5695,37.6294,37.562,37.5995,22200.0
2013-06-24 15:55:00,50.18,50.18,50.06,50.07,46300.0,37.5995,37.5995,37.5095,37.517,46300.0
2013-06-25 09:30:00,50.62,50.76,50.49,50.51,19100.0,37.9291,38.034,37.8317,37.8467,19100.0
2013-06-25 09:35:00,50.49,50.6,50.41,50.56,26400.0,37.8317,37.9142,37.7718,37.8842,26400.0
2013-06-25 09:40:00,50.56,50.62,50.51,50.51,9200.0,37.8842,37.9291,37.8467,37.8467,9200.0
2013-06-25 09:45:00,50.53,50.57,50.39,50.46,15300.0,37.8617,37.8917,37.7568,37.8093,15300.0
2013-06-25 09:50:00,50.49,50.51,50.3,50.33,19200.0,37.8317,37.8467,37.6894,37.7119,19200.0
2013-06-25 09:55:00,50.32,50.34,50.19,50.26,12800.0,37.7044,37.7193,37.607,37.6594,12800.0
2013-06-25 10:00:00,50.23,50.34,50.07,50.32,11900.0,37.6369,37.7193,37.517,37.7044,11900.0
2013-06-25 10:05:00,50.28,50.33,50.03,50.33,14100.0,37.6744,37.7119,37.4871,37.7119,14100.0
2013-06-25 10:10:00,50.31,50.32,50.09,50.21,10000.0,37.6969,37.7044,37.532,37.6219,10000.0
2013-06-25 10:15:00,50.2,50.21,50.03,50.08,9600.0,37.6144,37.6219,37.4871,37.5245,9600.0
2013-06-25 10:20:00,50.09,50.3,50.09,50.3,8300.0,37.532,37.6894,37.532,37.6894,8300.0
2013-06-25 10:25:00,50.3,50.35,50.27,50.33,10300.0,37.6894,37.7268,37.6669,37.7119,10300.0
2013-06-25 10:30:00,50.31,50.37,50.29,50.29,5900.0,37.6969,37.7418,37.6819,37.6819,5900.0
2013-06-25 10:35:00,50.29,50.32,50.2,50.32,8200.0,37.6819,37.7044,37.6144,37.7044,8200.0
2013-06-25 10:40:00,50.29,50.34,50.23,50.23,6600.0,37.6819,37.7193,37.6369,37.6369,6600.0
2013-06-25 10:45:00,50.23,50.3,50.23,50.25,4800.0,37.6369,37.6894,37.6369,37.6519,4800.0
2013-06-25 10:50:00,50.26,50.38,50.26,50.36,6700.0,37.6594,37.7493,37.6594,37.7343,6700.0
2013-06-25 10:55:00,50.39,50.39,50.33,50.34,2000.0,37.7568,37.7568,37.7119,37.7193,2000.0
2013-06-25 11:00:00,50.34,50.4,50.29,50.33,7200.0,37.7193,37.7643,37.6819,37.7119,7200.0
2013-06-25 11:05:00,50.3,50.45,50.29,50.45,4100.0,37.6894,37.8018,37.6819,37.8018,4100.0
2013-06-25 11:10:00,50.47,50.47,50.39,50.39,15200.0,37.8168,37.8168,37.7568,37.7568,15200.0
2013-06-25 11:15:00,50.38,50.43,50.37,50.42,10900.0,37.7493,37.7868,37.7418,37.7793,10900.0
2013-06-25 11:20:00,50.41,50.41,50.33,50.36,11900.0,37.7718,37.7718,37.7119,37.7343,11900.0
2013-06-25 11:25:00,50.35,50.35,50.23,50.33,10200.0,37.7268,37.7268,37.6369,37.7119,10200.0
2013-06-25 11:30:00,50.34,50.38,50.33,50.34,6000.0,37.7193,37.7493,37.7119,37.7193,6000.0
2013-06-25 11:35:00,50.34,50.43,50.34,50.38,5900.0,37.7193,37.7868,37.7193,37.7493,5900.0
2013-06-25 11:40:00,50.39,50.49,50.39,50.43,5200.0,37.7568,37.8317,37.7568,37.7868,5200.0
2013-06-25 11:45:00,50.42,50.42,50.32,50.4,7100.0,37.7793,37.7793,37.7044,37.7643,7100.0
2013-06-25 11:50:00,50.41,50.49,50.41,50.43,6400.0,37.7718,37.8317,37.7718,37.7868,6400.0
2013-06-25 11:55:00,50.44,50.53,50.44,50.5,5400.0,37.7943,37.8617,37.7943,37.8392,5400.0
2013-06-25 12:00:00,50.5,50.5,50.4,50.45,11200.0,37.8392,37.8392,37.7643,37.8018,11200.0
2013-06-25 12:05:00,50.48,50.48,50.38,50.45,6200.0,37.8242,37.8242,37.7493,37.8018,6200.0
2013-06-25 12:10:00,50.44,50.45,50.39,50.39,2500.0,37.7943,37.8018,37.7568,37.7568,2500.0
2013-06-25 12:15:00,50.39,50.48,50.38,50.47,11100.0,37.7568,37.8242,37.7493,37.8168,11100.0
2013-06-25 12:20:00,50.46,50.48,50.43,50.48,7100.0,37.8093,37.8242,37.7868,37.8242,7100.0
2013-06-25 12:25:00,50.48,50.53,50.48,50.53,5100.0,37.8242,37.8617,37.8242,37.8617,5100.0
2013-06-25 12:30:00,50.52,50.64,50.52,50.64,9000.0,37.8542,37.9441,37.8542,37.9441,9000.0
2013-06-25 12:35:00,50.63,50.65,50.53,50.53,5800.0,37.9366,37.9516,37.8617,37.8617,5800.0
2013-06-25 12:40:00,50.54,50.55,50.49,50.54,8300.0,37.8692,37.8767,37.8317,37.8692,8300.0
2013-06-25 12:45:00,50.54,50.68,50.53,50.68,23400.0,37.8692,37.9741,37.8617,37.9741,23400.0
2013-06-25 12:50:00,50.67,50.76,50.67,50.75,9200.0,37.9666,38.034,37.9666,38.0266,9200.0
2013-06-25 12:55:00,50.76,50.76,50.66,50.66,12700.0,38.034,38.034,37.9591,37.9591,12700.0
2013-06-25 13:00:00,50.66,50.75,50.64,50.73,10800.0,37.9591,38.0266,37.9441,38.0116,10800.0
2013-06-25 13:05:00,50.74,50.77,50.73,50.73,8800.0,38.0191,38.0415,38.0116,38.0116,8800.0
2013-06-25 13:10:00,50.72,50.72,50.68,50.68,4900.0,38.0041,38.0041,37.9741,37.9741,4900.0
2013-06-25 13:15:00,50.68,50.68,50.57,50.57,7200.0,37.9741,37.9741,37.8917,37.8917,7200.0
2013-06-25 13:20:00,50.57,50.64,50.49,50.6,38100.0,37.8917,37.9441,37.8317,37.9142,38100.0
2013-06-25 13:25:00,50.59,50.6,50.59,50.59,3700.0,37.9067,37.9142,37.9067,37.9067,3700.0
2013-06-25 13:30:00,50.59,50.61,50.56,50.59,8300.0,37.9067,37.9217,37.8842,37.9067,8300.0
2013-06-25 13:35:00,50.59,50.65,50.58,50.64,5200.0,37.9067,37.9516,37.8992,37.9441,5200.0
2013-06-25 13:40:00,50.66,50.72,50.61,50.68,6100.0,37.9591,38.0041,37.9217,37.9741,6100.0
2013-06-25 13:45:00,50.66,50.68,50.64,50.64,4800.0,37.9591,37.9741,37.9441,37.9441,4800.0
2013-06-25 13:50:00,50.64,50.64,50.56,50.57,3300.0,37.9441,37.9441,37.8842,37.8917,3300.0
2013-06-25 13:55:00,50.56,50.58,50.52,50.57,10700.0,37.8842,37.8992,37.8542,37.8917,10700.0
2013-06-25 14:00:00,50.56,50.66,50.56,50.65,7200.0,37.8842,37.9591,37.8842,37.9516,7200.0
2013-06-25 14:05:00,50.64,50.65,50.58,50.6,10700.0,37.9441,37.9516,37.8992,37.9142,10700.0
2013-06-25 14:10:00,50.57,50.61,50.57,50.61,8100.0,37.8917,37.9217,37.8917,37.9217,8100.0
2013-06-25 14:15:00,50.64,50.65,50.62,50.62,2200.0,37.9441,37.9516,37.9291,37.9291,2200.0
2013-06-25 14:20:00,50.6,50.6,50.55,50.55,6100.0,37.9142,37.9142,37.8767,37.8767,6100.0
2013-06-25 14:25:00,50.56,50.56,50.49,50.51,11000.0,37.8842,37.8842,37.8317,37.8467,11000.0
2013-06-25 14:30:00,50.52,50.57,50.49,50.56,11100.0,37.8542,37.8917,37.8317,37.8842,11100.0
2013-06-25 14:35:00,50.57,50.64,50.56,50.57,9100.0,37.8917,37.9441,37.8842,37.8917,9100.0
2013-06-25 14:40:00,50.57,50.59,50.55,50.55,4900.0,37.8917,37.9067,37.8767,37.8767,4900.0
2013-06-25 14:45:00,50.54,50.54,50.46,50.47,38200.0,37.8692,37.8692,37.8093,37.8168,38200.0
2013-06-25 14:50:00,50.46,50.52,50.43,50.47,15000.0,37.8093,37.8542,37.7868,37.8168,15000.0
2013-06-25 14:55:00,50.47,50.49,50.39,50.44,9300.0,37.8168,37.8317,37.7568,37.7943,9300.0
2013-06-25 15:00:00,50.43,50.43,50.4,50.4,10300.0,37.7868,37.7868,37.7643,37.7643,10300.0
2013-06-25 15:05:00,50.41,50.47,50.39,50.44,14100.0,37.7718,37.8168,37.7568,37.7943,14100.0
2013-06-25 15:10:00,50.45,50.45,50.35,50.35,20500.0,37.8018,37.8018,37.7268,37.7268,20500.0
2013-06-25 15:15:00,50.34,50.38,50.33,50.34,13600.0,37.7193,37.7493,37.7119,37.7193,13600.0
2013-06-25 15:20:00,50.34,50.45,50.34,50.43,14300.0,37.7193,37.8018,37.7193,37.7868,14300.0
2013-06-25 15:25:00,50.43,50.46,50.42,50.46,10200.0,37.7868,37.8093,37.7793,37.8093,10200.0
2013-06-25 15:30:00,50.45,50.55,50.45,50.54,7200.0,37.8018,37.8767,37.8018,37.8692,7200.0
2013-06-25 15:35:00,50.55,50.6,50.51,50.56,14400.0,37.8767,37.9142,37.8467,37.8842,14400.0
2013-06-25 15:40:00,50.55,50.56,50.52,50.54,24500.0,37.8767,37.8842,37.8542,37.8692,24500.0
2013-06-25 15:45:00,50.54,50.54,50.47,50.49,16900.0,37.8692,37.8692,37.8168,37.8317,16900.0
2013-06-25 15:50:00,50.48,50.48,50.4,50.44,34600.0,37.8242,37.8242,37.7643,37.7943,34600.0
2013-06-25 15:55:00,50.44,50.51,50.44,50.45,31400.0,37.7943,37.8467,37.7943,37.8018,31400.0
2013-06-26 09:30:00,50.9,51.12,50.84,51.07,26500.0,38.139,38.3038,38.094,38.2663,26500.0
2013-06-26 09:35:00,51.07,51.19,50.89,51.08,61900.0,38.2663,38.3562,38.1315,38.2738,61900.0
2013-06-26 09:40:00,51.08,51.08,50.97,50.97,14100.0,38.2738,38.2738,38.1914,38.1914,14100.0
2013-06-26 09:45:00,50.97,50.99,50.82,50.82,12400.0,38.1914,38.2064,38.079,38.079,12400.0
2013-06-26 09:50:00,50.85,50.99,50.84,50.96,5200.0,38.1015,38.2064,38.094,38.1839,5200.0
2013-06-26 09:55:00,50.96,51.05,50.92,50.98,7400.0,38.1839,38.2513,38.1539,38.1989,7400.0
2013-06-26 10:00:00,50.98,51.05,50.93,51.01,59900.0,38.1989,38.2513,38.1614,38.2214,59900.0
2013-06-26 10:05:00,51.02,51.07,50.84,50.91,58700.0,38.2289,38.2663,38.094,38.1464,58700.0
2013-06-26 10:10:00,50.92,51.0,50.84,50.89,3100.0,38.1539,38.2139,38.094,38.1315,3100.0
2013-06-26 10:15:00,50.87,50.87,50.66,50.66,2000.0,38.1165,38.1165,37.9591,37.9591,2000.0
2013-06-26 10:20:00,50.66,50.72,50.64,50.64,2000.0,37.9591,38.0041,37.9441,37.9441,2000.0
2013-06-26 10:25:00,50.65,50.7,50.62,50.62,3400.0,37.9516,37.9891,37.9291,37.9291,3400.0
2013-06-26 10:30:00,50.61,50.67,50.58,50.58,2800.0,37.9217,37.9666,37.8992,37.8992,2800.0
2013-06-26 10:35:00,50.61,50.63,50.61,50.63,900.0,37.9217,37.9366,37.9217,37.9366,900.0
2013-06-26 10:40:00,50.63,50.63,50.54,50.54,1400.0,37.9366,37.9366,37.8692,37.8692,1400.0
2013-06-26 10:45:00,50.56,50.59,50.52,50.52,3200.0,37.8842,37.9067,37.8542,37.8542,3200.0
2013-06-26 10:50:00,50.52,50.54,50.52,50.54,1600.0,37.8542,37.8692,37.8542,37.8692,1600.0
2013-06-26 10:55:00,50.53,50.54,50.41,50.41,5100.0,37.8617,37.8692,37.7718,37.7718,5100.0
2013-06-26 11:00:00,50.39,50.39,50.25,50.26,57400.0,37.7568,37.7568,37.6519,37.6594,57400.0
2013-06-26 11:05:00,50.29,50.31,50.25,50.3,4100.0,37.6819,37.6969,37.6519,37.6894,4100.0
2013-06-26 11:10:00,50.31,50.4,50.31,50.36,3100.0,37.6969,37.7643,37.6969,37.7343,3100.0
2013-06-26 11:15:00,50.4,50.46,50.39,50.43,1700.0,37.7643,37.8093,37.7568,37.7868,1700.0
2013-06-26 11:20:00,50.43,50.47,50.36,50.41,4100.0,37.7868,37.8168,37.7343,37.7718,4100.0
2013-06-26 11:25:00,50.42,50.57,50.42,50.53,4800.0,37.7793,37.8917,37.7793,37.8617,4800.0
2013-06-26 11:30:00,50.56,50.66,50.56,50.66,7500.0,37.8842,37.9591,37.8842,37.9591,7500.0
2013-06-26 11:35:00,50.67,50.68,50.62,50.63,3900.0,37.9666,37.9741,37.9291,37.9366,3900.0
2013-06-26 11:40:00,50.63,50.65,50.62,50.63,2200.0,37.9366,37.9516,37.9291,37.9366,2200.0
2013-06-26 11:45:00,50.62,50.63,50.6,50.6,5600.0,37.9291,37.9366,37.9142,37.9142,5600.0
2013-06-26 11:50:00,50.6,50.61,50.59,50.59,2500.0,37.9142,37.9217,37.9067,37.9067,2500.0
2013-06-26 11:55:00,50.59,50.6,50.56,50.56,4000.0,37.9067,37.9142,37.8842,37.8842,4000.0
2013-06-26 12:00:00,50.56,50.62,50.56,50.61,8000.0,37.8842,37.9291,37.8842,37.9217,8000.0
2013-06-26 12:05:00,50.6,50.61,50.58,50.58,2500.0,37.9142,37.9217,37.8992,37.8992,2500.0
2013-06-26 12:10:00,50.6,50.61,50.59,50.61,9900.0,37.9142,37.9217,37.9067,37.9217,9900.0
2013-06-26 12:15:00,50.63,50.66,50.62,50.64,3200.0,37.9366,37.9591,37.9291,37.9441,3200.0
2013-06-26 12:20:00,50.66,50.69,50.65,50.69,5400.0,37.9591,37.9816,37.9516,37.9816,5400.0
2013-06-26 12:25:00,50.69,50.71,50.67,50.71,1700.0,37.9816,37.9966,37.9666,37.9966,1700.0
2013-06-26 12:30:00,50.71,50.72,50.66,50.69,5400.0,37.9966,38.0041,37.9591,37.9816,5400.0
2013-06-26 12:35:00,50.69,50.72,50.68,50.71,6600.0,37.9816,38.0041,37.9741,37.9966,6600.0
2013-06-26 12:40:00,50.71,50.73,50.7,50.73,13100.0,37.9966,38.0116,37.9891,38.0116,13100.0
2013-06-26 12:45:00,50.72,50.72,50.67,50.69,4300.0,38.0041,38.0041,37.9666,37.9816,4300.0
2013-06-26 12:50:00,50.69,50.74,50.67,50.74,2600.0,37.9816,38.0191,37.9666,38.0191,2600.0
2013-06-26 12:55:00,50.73,50.73,50.69,50.73,5200.0,38.0116,38.0116,37.9816,38.0116,5200.0
2013-06-26 13:00:00,50.7,50.75,50.68,50.72,10700.0,37.9891,38.0266,37.9741,38.0041,10700.0
2013-06-26 13:05:00,50.72,50.76,50.71,50.75,3000.0,38.0041,38.034,37.9966,38.0266,3000.0
2013-06-26 13:10:00,50.76,50.78,50.74,50.77,2900.0,38.034,38.049,38.0191,38.0415,2900.0
2013-06-26 13:15:00,50.76,50.79,50.75,50.76,3700.0,38.034,38.0565,38.0266,38.034,3700.0
2013-06-26 13:20:00,50.76,50.79,50.66,50.75,29500.0,38.034,38.0565,37.9591,38.0266,29500.0
2013-06-26 13:25:00,50.75,50.79,50.7,50.72,13000.0,38.0266,38.0565,37.9891,38.0041,13000.0
2013-06-26 13:30:00,50.73,50.73,50.69,50.7,11500.0,38.0116,38.0116,37.9816,37.9891,11500.0
2013-06-26 13:35:00,50.7,50.71,50.68,50.68,9000.0,37.9891,37.9966,37.9741,37.9741,9000.0
2013-06-26 13:40:00,50.67,50.71,50.66,50.69,8400.0,37.9666,37.9966,37.9591,37.9816,8400.0
2013-06-26 13:45:00,50.68,50.68,50.66,50.66,8100.0,37.9741,37.9741,37.9591,37.9591,8100.0
2013-06-26 13:50:00,50.67,50.7,50.64,50.64,7900.0,37.9666,37.9891,37.9441,37.9441,7900.0
2013-06-26 13:55:00,50.65,50.68,50.63,50.66,13100.0,37.9516,37.9741,37.9366,37.9591,13100.0
2013-06-26 14:00:00,50.67,50.72,50.64,50.66,14200.0,37.9666,38.0041,37.9441,37.9591,14200.0
2013-06-26 14:05:00,50.66,50.72,50.65,50.69,13600.0,37.9591,38.0041,37.9516,37.9816,13600.0
2013-06-26 14:10:00,50.7,50.74,50.7,50.74,7100.0,37.9891,38.0191,37.9891,38.0191,7100.0
2013-06-26 14:15:00,50.74,50.78,50.73,50.76,6700.0,38.0191,38.049,38.0116,38.034,6700.0
2013-06-26 14:20:00,50.78,50.78,50.74,50.74,5600.0,38.049,38.049,38.0191,38.0191,5600.0
2013-06-26 14:25:00,50.75,50.79,50.75,50.78,12700.0,38.0266,38.0565,38.0266,38.049,12700.0
2013-06-26 14:30:00,50.79,50.8,50.78,50.8,3400.0,38.0565,38.064,38.049,38.064,3400.0
2013-06-26 14:35:00,50.79,50.83,50.78,50.8,7900.0,38.0565,38.0865,38.049,38.064,7900.0
2013-06-26 14:40:00,50.79,50.85,50.79,50.84,5400.0,38.0565,38.1015,38.0565,38.094,5400.0
2013-06-26 14:45:00,50.85,50.85,50.81,50.81,13800.0,38.1015,38.1015,38.0715,38.0715,13800.0
2013-06-26 14:50:00,50.81,50.83,50.81,50.81,8700.0,38.0715,38.0865,38.0715,38.0715,8700.0
2013-06-26 14:55:00,50.81,50.84,50.8,50.8,7000.0,38.0715,38.094,38.064,38.064,7000.0
2013-06-26 15:00:00,50.81,50.88,50.81,50.83,10100.0,38.0715,38.124,38.0715,38.0865,10100.0
2013-06-26 15:05:00,50.84,50.88,50.84,50.84,7300.0,38.094,38.124,38.094,38.094,7300.0
2013-06-26 15:10:00,50.85,50.89,50.85,50.87,9800.0,38.1015,38.1315,38.1015,38.1165,9800.0
2013-06-26 15:15:00,50.87,50.89,50.85,50.86,11000.0,38.1165,38.1315,38.1015,38.109,11000.0
2013-06-26 15:20:00,50.87,50.88,50.87,50.87,6000.0,38.1165,38.124,38.1165,38.1165,6000.0
2013-06-26 15:25:00,50.87,50.88,50.83,50.86,11900.0,38.1165,38.124,38.0865,38.109,11900.0
2013-06-26 15:30:00,50.86,50.87,50.83,50.83,9100.0,38.109,38.1165,38.0865,38.0865,9100.0
2013-06-26 15:35:00,50.83,50.84,50.81,50.82,12200.0,38.0865,38.094,38.0715,38.079,12200.0
2013-06-26 15:40:00,50.82,50.83,50.79,50.82,18500.0,38.079,38.0865,38.0565,38.079,18500.0
2013-06-26 15:45:00,50.83,50.85,50.8,50.84,30000.0,38.0865,38.1015,38.064,38.094,30000.0
2013-06-26 15:50:00,50.85,50.88,50.84,50.86,26400.0,38.1015,38.124,38.094,38.109,26400.0
2013-06-26 15:55:00,50.85,50.88,50.8,50.83,94100.0,38.1015,38.124,38.064,38.0865,94100.0
2013-06-27 09:30:00,50.94,51.23,50.94,51.1,14500.0,38.1689,38.3862,38.1689,38.2888,14500.0
2013-06-27 09:35:00,51.08,51.18,51.08,51.12,2700.0,38.2738,38.3488,38.2738,38.3038,2700.0
2013-06-27 09:40:00,51.12,51.27,51.12,51.22,4100.0,38.3038,38.4162,38.3038,38.3787,4100.0
2013-06-27 09:45:00,51.2,51.24,51.18,51.23,6600.0,38.3637,38.3937,38.3488,38.3862,6600.0
2013-06-27 09:50:00,51.22,51.27,51.19,51.27,5400.0,38.3787,38.4162,38.3562,38.4162,5400.0
2013-06-27 09:55:00,51.25,51.3,51.07,51.1,33400.0,38.4012,38.4387,38.2663,38.2888,33400.0
2013-06-27 10:00:00,51.12,51.14,50.85,50.86,20300.0,38.3038,38.3188,38.1015,38.109,20300.0
2013-06-27 10:05:00,50.84,50.98,50.81,50.98,7300.0,38.094,38.1989,38.0715,38.1989,7300.0
2013-06-27 10:10:00,50.98,51.02,50.98,50.99,4000.0,38.1989,38.2289,38.1989,38.2064,4000.0
2013-06-27 10:15:00,50.97,51.06,50.97,51.06,2500.0,38.1914,38.2588,38.1914,38.2588,2500.0
2013-06-27 10:20:00,51.1,51.1,50.96,51.01,20200.0,38.2888,38.2888,38.1839,38.2214,20200.0
2013-06-27 10:25:00,51.01,51.05,51.0,51.05,2000.0,38.2214,38.2513,38.2139,38.2513,2000.0
2013-06-27 10:30:00,51.11,51.21,51.11,51.13,5200.0,38.2963,38.3712,38.2963,38.3113,5200.0
2013-06-27 10:35:00,51.15,51.16,51.14,51.16,3400.0,38.3263,38.3338,38.3188,38.3338,3400.0
2013-06-27 10:40:00,51.16,51.16,51.11,51.14,4700.0,38.3338,38.3338,38.2963,38.3188,4700.0
2013-06-27 10:45:00,51.14,51.14,51.08,51.08,2600.0,38.3188,38.3188,38.2738,38.2738,2600.0
2013-06-27 10:50:00,51.07,51.17,51.05,51.13,10500.0,38.2663,38.3413,38.2513,38.3113,10500.0
2013-06-27 10:55:00,51.16,51.18,51.14,51.17,3400.0,38.3338,38.3488,38.3188,38.3413,3400.0
2013-06-27 11:00:00,51.18,51.25,51.16,51.23,9700.0,38.3488,38.4012,38.3338,38.3862,9700.0
2013-06-27 11:05:00,51.25,51.32,51.23,51.3,10100.0,38.4012,38.4537,38.3862,38.4387,10100.0
2013-06-27 11:10:00,51.33,51.33,51.28,51.3,6000.0,38.4611,38.4611,38.4237,38.4387,6000.0
2013-06-27 11:15:00,51.3,51.36,51.3,51.35,3100.0,38.4387,38.4836,38.4387,38.4761,3100.0
2013-06-27 11:20:00,51.34,51.36,51.22,51.27,8100.0,38.4686,38.4836,38.3787,38.4162,8100.0
2013-06-27 11:25:00,51.25,51.25,51.16,51.19,12100.0,38.4012,38.4012,38.3338,38.3562,12100.0
2013-06-27 11:30:00,51.18,51.22,51.17,51.21,7400.0,38.3488,38.3787,38.3413,38.3712,7400.0
2013-06-27 11:35:00,51.19,51.2,51.14,51.15,39400.0,38.3562,38.3637,38.3188,38.3263,39400.0
2013-06-27 11:40:00,51.16,51.19,51.16,51.19,2300.0,38.3338,38.3562,38.3338,38.3562,2300.0
2013-06-27 11:45:00,51.18,51.21,51.11,51.13,43000.0,38.3488,38.3712,38.2963,38.3113,43000.0
2013-06-27 11:50:00,51.13,51.16,51.1,51.1,9800.0,38.3113,38.3338,38.2888,38.2888,9800.0
2013-06-27 11:55:00,51.11,51.11,51.07,51.09,1200.0,38.2963,38.2963,38.2663,38.2813,1200.0
2013-06-27 12:00:00,51.09,51.1,51.0,51.01,2400.0,38.2813,38.2888,38.2139,38.2214,2400.0
2013-06-27 12:05:00,51.02,51.05,51.01,51.03,2700.0,38.2289,38.2513,38.2214,38.2364,2700.0
2013-06-27 12:10:00,51.02,51.05,51.01,51.02,2000.0,38.2289,38.2513,38.2214,38.2289,2000.0
2013-06-27 12:15:00,51.06,51.07,51.01,51.06,3900.0,38.2588,38.2663,38.2214,38.2588,3900.0
2013-06-27 12:20:00,51.06,51.09,51.01,51.04,2400.0,38.2588,38.2813,38.2214,38.2439,2400.0
2013-06-27 12:25:00,51.01,51.02,50.97,51.0,11000.0,38.2214,38.2289,38.1914,38.2139,11000.0
2013-06-27 12:30:00,51.01,51.02,50.98,51.02,3200.0,38.2214,38.2289,38.1989,38.2289,3200.0
2013-06-27 12:35:00,51.03,51.03,51.01,51.02,700.0,38.2364,38.2364,38.2214,38.2289,700.0
2013-06-27 12:40:00,51.03,51.07,51.03,51.06,1900.0,38.2364,38.2663,38.2364,38.2588,1900.0
2013-06-27 12:45:00,51.04,51.04,50.99,51.01,2500.0,38.2439,38.2439,38.2064,38.2214,2500.0
2013-06-27 12:50:00,51.01,51.02,50.96,51.01,12700.0,38.2214,38.2289,38.1839,38.2214,12700.0
2013-06-27 12:55:00,51.03,51.06,51.01,51.01,6200.0,38.2364,38.2588,38.2214,38.2214,6200.0
2013-06-27 13:00:00,51.0,51.09,50.98,51.09,11400.0,38.2139,38.2813,38.1989,38.2813,11400.0
2013-06-27 13:05:00,51.09,51.14,51.04,51.05,7200.0,38.2813,38.3188,38.2439,38.2513,7200.0
2013-06-27 13:10:00,51.04,51.04,51.0,51.02,4200.0,38.2439,38.2439,38.2139,38.2289,4200.0
2013-06-27 13:15:00,51.04,51.08,51.04,51.05,4500.0,38.2439,38.2738,38.2439,38.2513,4500.0
2013-06-27 13:20:00,51.02,51.07,51.0,51.05,11400.0,38.2289,38.2663,38.2139,38.2513,11400.0
2013-06-27 13:25:00,51.06,51.06,51.03,51.03,15900.0,38.2588,38.2588,38.2364,38.2364,15900.0
2013-06-27 13:30:00,51.04,51.06,50.99,51.0,43700.0,38.2439,38.2588,38.2064,38.2139,43700.0
2013-06-27 13:35:00,51.01,51.11,51.01,51.04,14900.0,38.2214,38.2963,38.2214,38.2439,14900.0
2013-06-27 13:40:00,51.09,51.15,51.09,51.14,3600.0,38.2813,38.3263,38.2813,38.3188,3600.0
2013-06-27 13:45:00,51.14,51.21,51.14,51.21,3600.0,38.3188,38.3712,38.3188,38.3712,3600.0
2013-06-27 13:50:00,51.23,51.23,51.19,51.23,5700.0,38.3862,38.3862,38.3562,38.3862,5700.0
2013-06-27 13:55:00,51.22,51.23,51.14,51.14,9700.0,38.3787,38.3862,38.3188,38.3188,9700.0
2013-06-27 14:00:00,51.13,51.15,51.09,51.12,5100.0,38.3113,38.3263,38.2813,38.3038,5100.0
2013-06-27 14:05:00,51.1,51.1,51.01,51.01,5500.0,38.2888,38.2888,38.2214,38.2214,5500.0
2013-06-27 14:10:00,51.01,51.1,51.0,51.1,4800.0,38.2214,38.2888,38.2139,38.2888,4800.0
2013-06-27 14:15:00,51.11,51.19,51.1,51.19,3800.0,38.2963,38.3562,38.2888,38.3562,3800.0
2013-06-27 14:20:00,51.18,51.21,51.14,51.17,5200.0,38.3488,38.3712,38.3188,38.3413,5200.0
2013-06-27 14:25:00,51.17,51.21,51.16,51.21,1900.0,38.3413,38.3712,38.3338,38.3712,1900.0
2013-06-27 14:30:00,51.21,51.27,51.19,51.23,7900.0,38.3712,38.4162,38.3562,38.3862,7900.0
2013-06-27 14:35:00,51.24,51.26,51.2,51.2,5000.0,38.3937,38.4087,38.3637,38.3637,5000.0
2013-06-27 14:40:00,51.2,51.22,51.15,51.15,3800.0,38.3637,38.3787,38.3263,38.3263,3800.0
2013-06-27 14:45:00,51.12,51.16,51.12,51.16,3900.0,38.3038,38.3338,38.3038,38.3338,3900.0
2013-06-27 14:50:00,51.16,51.22,51.16,51.21,4300.0,38.3338,38.3787,38.3338,38.3712,4300.0
2013-06-27 14:55:00,51.21,51.23,51.2,51.2,4300.0,38.3712,38.3862,38.3637,38.3637,4300.0
2013-06-27 15:00:00,51.22,51.22,51.19,51.2,3300.0,38.3787,38.3787,38.3562,38.3637,3300.0
2013-06-27 15:05:00,51.2,51.2,51.14,51.15,6600.0,38.3637,38.3637,38.3188,38.3263,6600.0
2013-06-27 15:10:00,51.15,51.22,51.15,51.19,5600.0,38.3263,38.3787,38.3263,38.3562,5600.0
2013-06-27 15:15:00,51.2,51.26,51.2,51.26,3900.0,38.3637,38.4087,38.3637,38.4087,3900.0
2013-06-27 15:20:00,51.26,51.27,51.23,51.25,4500.0,38.4087,38.4162,38.3862,38.4012,4500.0
2013-06-27 15:25:00,51.24,51.3,51.24,51.28,4900.0,38.3937,38.4387,38.3937,38.4237,4900.0
2013-06-27 15:30:00,51.27,51.29,51.22,51.22,7400.0,38.4162,38.4312,38.3787,38.3787,7400.0
2013-06-27 15:35:00,51.22,51.26,51.21,51.25,5700.0,38.3787,38.4087,38.3712,38.4012,5700.0
2013-06-27 15:40:00,51.24,51.26,51.22,51.23,6600.0,38.3937,38.4087,38.3787,38.3862,6600.0
2013-06-27 15:45:00,51.22,51.26,51.18,51.2,23700.0,38.3787,38.4087,38.3488,38.3637,23700.0
2013-06-27 15:50:00,51.2,51.2,51.15,51.19,24300.0,38.3637,38.3637,38.3263,38.3562,24300.0
2013-06-27 15:55:00,51.19,51.19,51.09,51.09,42900.0,38.3562,38.3562,38.2813,38.2813,42900.0
2013-06-28 09:30:00,50.28,50.62,49.64,49.64,185300.0,37.6744,37.9291,37.1948,37.1948,185300.0
2013-06-28 09:35:00,49.64,50.1,49.55,50.03,114200.0,37.1948,37.5395,37.1274,37.4871,114200.0
2013-06-28 09:40:00,49.98,50.17,49.89,49.89,38500.0,37.4496,37.592,37.3822,37.3822,38500.0
2013-06-28 09:45:00,49.9,49.92,49.8,49.85,16000.0,37.3897,37.4046,37.3147,37.3522,16000.0
2013-06-28 09:50:00,49.85,50.0,49.85,50.0,29100.0,37.3522,37.4646,37.3522,37.4646,29100.0
2013-06-28 09:55:00,49.98,50.09,49.96,49.97,47500.0,37.4496,37.532,37.4346,37.4421,47500.0
2013-06-28 10:00:00,49.99,50.1,49.96,50.1,23000.0,37.4571,37.5395,37.4346,37.5395,23000.0
2013-06-28 10:05:00,50.06,50.22,49.99,50.1,23100.0,37.5095,37.6294,37.4571,37.5395,23100.0
2013-06-28 10:10:00,50.09,50.19,49.98,49.99,46700.0,37.532,37.607,37.4496,37.4571,46700.0
2013-06-28 10:15:00,50.0,50.05,49.99,50.02,61400.0,37.4646,37.5021,37.4571,37.4796,61400.0
2013-06-28 10:20:00,50.03,50.15,50.03,50.12,13300.0,37.4871,37.577,37.4871,37.5545,13300.0
2013-06-28 10:25:00,50.11,50.17,50.09,50.17,9100.0,37.547,37.592,37.532,37.592,9100.0
2013-06-28 10:30:00,50.17,50.2,50.15,50.18,21800.0,37.592,37.6144,37.577,37.5995,21800.0
2013-06-28 10:35:00,50.18,50.21,50.17,50.17,25500.0,37.5995,37.6219,37.592,37.592,25500.0
2013-06-28 10:40:00,50.17,50.18,50.04,50.05,23400.0,37.592,37.5995,37.4946,37.5021,23400.0
2013-06-28 10:45:00,50.08,50.08,49.98,50.0,16900.0,37.5245,37.5245,37.4496,37.4646,16900.0
2013-06-28 10:50:00,50.0,50.0,49.99,50.0,16200.0,37.4646,37.4646,37.4571,37.4646,16200.0
2013-06-28 10:55:00,50.0,50.08,49.99,50.08,17900.0,37.4646,37.5245,37.4571,37.5245,17900.0
2013-06-28 11:00:00,50.08,50.24,50.08,50.2,16900.0,37.5245,37.6444,37.5245,37.6144,16900.0
2013-06-28 11:05:00,50.2,50.22,50.19,50.2,17300.0,37.6144,37.6294,37.607,37.6144,17300.0
2013-06-28 11:10:00,50.19,50.19,50.14,50.14,14100.0,37.607,37.607,37.5695,37.5695,14100.0
2013-06-28 11:15:00,50.14,50.14,50.1,50.12,10400.0,37.5695,37.5695,37.5395,37.5545,10400.0
2013-06-28 11:20:00,50.12,50.14,50.09,50.11,22500.0,37.5545,37.5695,37.532,37.547,22500.0
2013-06-28 11:25:00,50.11,50.12,50.09,50.11,12200.0,37.547,37.5545,37.532,37.547,12200.0
2013-06-28 11:30:00,50.11,50.15,50.11,50.13,5000.0,37.547,37.577,37.547,37.562,5000.0
2013-06-28 11:35:00,50.13,50.23,50.13,50.22,5100.0,37.562,37.6369,37.562,37.6294,5100.0
2013-06-28 11:40:00,50.22,50.22,50.15,50.2,47800.0,37.6294,37.6294,37.577,37.6144,47800.0
2013-06-28 11:45:00,50.2,50.25,50.2,50.23,11000.0,37.6144,37.6519,37.6144,37.6369,11000.0
2013-06-28 11:50:00,50.22,50.24,50.21,50.21,4500.0,37.6294,37.6444,37.6219,37.6219,4500.0
2013-06-28 11:55:00,50.21,50.21,50.18,50.2,5100.0,37.6219,37.6219,37.5995,37.6144,5100.0
2013-06-28 12:00:00,50.2,50.2,50.15,50.15,5700.0,37.6144,37.6144,37.577,37.577,5700.0
2013-06-28 12:05:00,50.15,50.15,50.09,50.11,8200.0,37.577,37.577,37.532,37.547,8200.0
2013-06-28 12:10:00,50.12,50.12,50.03,50.05,16500.0,37.5545,37.5545,37.4871,37.5021,16500.0
2013-06-28 12:15:00,50.03,50.03,50.0,50.01,4400.0,37.4871,37.4871,37.4646,37.4721,4400.0
2013-06-28 12:20:00,50.02,50.02,49.97,49.98,12500.0,37.4796,37.4796,37.4421,37.4496,12500.0
2013-06-28 12:25:00,49.99,49.99,49.88,49.9,16700.0,37.4571,37.4571,37.3747,37.3897,16700.0
2013-06-28 12:30:00,49.92,49.93,49.88,49.88,6500.0,37.4046,37.4121,37.3747,37.3747,6500.0
2013-06-28 12:35:00,49.88,49.95,49.87,49.9,14000.0,37.3747,37.4271,37.3672,37.3897,14000.0
2013-06-28 12:40:00,49.9,49.9,49.84,49.85,20400.0,37.3897,37.3897,37.3447,37.3522,20400.0
2013-06-28 12:45:00,49.85,49.9,49.85,49.9,5900.0,37.3522,37.3897,37.3522,37.3897,5900.0
2013-06-28 12:50:00,49.89,49.92,49.88,49.9,13200.0,37.3822,37.4046,37.3747,37.3897,13200.0
2013-06-28 12:55:00,49.91,49.92,49.86,49.86,6300.0,37.3972,37.4046,37.3597,37.3597,6300.0
2013-06-28 13:00:00,49.87,49.9,49.86,49.88,7400.0,37.3672,37.3897,37.3597,37.3747,7400.0
2013-06-28 13:05:00,49.89,49.9,49.86,49.89,7500.0,37.3822,37.3897,37.3597,37.3822,7500.0
2013-06-28 13:10:00,49.89,49.9,49.87,49.88,9700.0,37.3822,37.3897,37.3672,37.3747,9700.0
2013-06-28 13:15:00,49.87,49.94,49.87,49.94,12100.0,37.3672,37.4196,37.3672,37.4196,12100.0
2013-06-28 13:20:00,49.94,50.06,49.93,50.06,7000.0,37.4196,37.5095,37.4121,37.5095,7000.0
2013-06-28 13:25:00,50.07,50.1,50.06,50.1,5200.0,37.517,37.5395,37.5095,37.5395,5200.0
2013-06-28 13:30:00,50.11,50.14,50.1,50.14,4200.0,37.547,37.5695,37.5395,37.5695,4200.0
2013-06-28 13:35:00,50.14,50.17,50.13,50.14,5500.0,37.5695,37.592,37.562,37.5695,5500.0
2013-06-28 13:40:00,50.14,50.14,50.1,50.11,4700.0,37.5695,37.5695,37.5395,37.547,4700.0
2013-06-28 13:45:00,50.13,50.18,50.13,50.14,4500.0,37.562,37.5995,37.562,37.5695,4500.0
2013-06-28 13:50:00,50.15,50.23,50.15,50.21,8600.0,37.577,37.6369,37.577,37.6219,8600.0
2013-06-28 13:55:00,50.25,50.3,50.23,50.25,29800.0,37.6519,37.6894,37.6369,37.6519,29800.0
2013-06-28 14:00:00,50.25,50.34,50.22,50.29,21900.0,37.6519,37.7193,37.6294,37.6819,21900.0
2013-06-28 14:05:00,50.29,50.31,50.24,50.27,12600.0,37.6819,37.6969,37.6444,37.6669,12600.0
2013-06-28 14:10:00,50.25,50.25,50.16,50.18,15900.0,37.6519,37.6519,37.5845,37.5995,15900.0
2013-06-28 14:15:00,50.19,50.23,50.19,50.22,8500.0,37.607,37.6369,37.607,37.6294,8500.0
2013-06-28 14:20:00,50.22,50.31,50.22,50.26,14200.0,37.6294,37.6969,37.6294,37.6594,14200.0
2013-06-28 14:25:00,50.25,50.26,50.18,50.18,12400.0,37.6519,37.6594,37.5995,37.5995,12400.0
2013-06-28 14:30:00,50.18,50.22,50.17,50.19,37000.0,37.5995,37.6294,37.592,37.607,37000.0
2013-06-28 14:35:00,50.19,50.31,50.19,50.31,7300.0,37.607,37.6969,37.607,37.6969,7300.0
2013-06-28 14:40:00,50.31,50.36,50.24,50.29,18900.0,37.6969,37.7343,37.6444,37.6819,18900.0
2013-06-28 14:45:00,50.3,50.36,50.28,50.31,14900.0,37.6894,37.7343,37.6744,37.6969,14900.0
2013-06-28 14:50:00,50.31,50.31,50.28,50.3,15200.0,37.6969,37.6969,37.6744,37.6894,15200.0
2013-06-28 14:55:00,50.29,50.32,50.28,50.32,13300.0,37.6819,37.7044,37.6744,37.7044,13300.0
2013-06-28 15:00:00,50.32,50.33,50.19,50.19,37200.0,37.7044,37.7119,37.607,37.607,37200.0
2013-06-28 15:05:00,50.18,50.2,50.14,50.15,27200.0,37.5995,37.6144,37.5695,37.577,27200.0
2013-06-28 15:10:00,50.16,50.23,50.15,50.22,28500.0,37.5845,37.6369,37.577,37.6294,28500.0
2013-06-28 15:15:00,50.23,50.3,50.23,50.26,27600.0,37.6369,37.6894,37.6369,37.6594,27600.0
2013-06-28 15:20:00,50.25,50.26,50.19,50.2,19600.0,37.6519,37.6594,37.607,37.6144,19600.0
2013-06-28 15:25:00,50.21,50.21,50.18,50.19,23100.0,37.6219,37.6219,37.5995,37.607,23100.0
2013-06-28 15:30:00,50.19,50.24,50.19,50.23,24200.0,37.607,37.6444,37.607,37.6369,24200.0
2013-06-28 15:35:00,50.23,50.29,50.23,50.29,20300.0,37.6369,37.6819,37.6369,37.6819,20300.0
2013-06-28 15:40:00,50.3,50.3,50.26,50.27,35500.0,37.6894,37.6894,37.6594,37.6669,35500.0
2013-06-28 15:45:00,50.27,50.34,50.26,50.27,76400.0,37.6669,37.7193,37.6594,37.6669,76400.0
2013-06-28 15:50:00,50.27,50.29,50.23,50.23,86100.0,37.6669,37.6819,37.6369,37.6369,86100.0
2013-06-28 15:55:00,50.23,50.23,50.08,50.09,114500.0,37.6369,37.6369,37.5245,37.532,114500.0
2013-07-01 09:30:00,50.59,50.95,50.4,50.5,55600.0,37.9067,38.1764,37.7643,37.8392,55600.0
2013-07-01 09:35:00,50.48,50.68,50.45,50.56,24100.0,37.8242,37.9741,37.8018,37.8842,24100.0
2013-07-01 09:40:00,50.54,50.63,50.36,50.5,18500.0,37.8692,37.9366,37.7343,37.8392,18500.0
2013-07-01 09:45:00,50.52,50.65,50.33,50.65,36100.0,37.8542,37.9516,37.7119,37.9516,36100.0
2013-07-01 09:50:00,50.65,50.65,50.55,50.56,16000.0,37.9516,37.9516,37.8767,37.8842,16000.0
2013-07-01 09:55:00,50.56,50.64,50.54,50.58,6800.0,37.8842,37.9441,37.8692,37.8992,6800.0
2013-07-01 10:00:00,50.58,50.79,50.58,50.72,27000.0,37.8992,38.0565,37.8992,38.0041,27000.0
2013-07-01 10:05:00,50.72,50.74,50.67,50.67,13400.0,38.0041,38.0191,37.9666,37.9666,13400.0
2013-07-01 10:10:00,50.68,50.76,50.67,50.76,4600.0,37.9741,38.034,37.9666,38.034,4600.0
2013-07-01 10:15:00,50.76,50.8,50.74,50.78,4800.0,38.034,38.064,38.0191,38.049,4800.0
2013-07-01 10:20:00,50.82,50.87,50.8,50.87,6200.0,38.079,38.1165,38.064,38.1165,6200.0
2013-07-01 10:25:00,50.87,50.92,50.78,50.79,7600.0,38.1165,38.1539,38.049,38.0565,7600.0
2013-07-01 10:30:00,50.8,50.8,50.57,50.57,43700.0,38.064,38.064,37.8917,37.8917,43700.0
2013-07-01 10:35:00,50.6,50.63,50.59,50.62,18300.0,37.9142,37.9366,37.9067,37.9291,18300.0
2013-07-01 10:40:00,50.66,50.7,50.63,50.67,4800.0,37.9591,37.9891,37.9366,37.9666,4800.0
2013-07-01 10:45:00,50.69,50.69,50.55,50.58,10800.0,37.9816,37.9816,37.8767,37.8992,10800.0
2013-07-01 10:50:00,50.58,50.59,50.56,50.59,5600.0,37.8992,37.9067,37.8842,37.9067,5600.0
2013-07-01 10:55:00,50.58,50.66,50.58,50.59,6000.0,37.8992,37.9591,37.8992,37.9067,6000.0
2013-07-01 11:00:00,50.6,50.65,50.54,50.54,10100.0,37.9142,37.9516,37.8692,37.8692,10100.0
2013-07-01 11:05:00,50.54,50.68,50.5,50.65,21600.0,37.8692,37.9741,37.8392,37.9516,21600.0
2013-07-01 11:10:00,50.65,50.67,50.52,50.53,20800.0,37.9516,37.9666,37.8542,37.8617,20800.0
2013-07-01 11:15:00,50.53,50.55,50.47,50.53,12500.0,37.8617,37.8767,37.8168,37.8617,12500.0
2013-07-01 11:20:00,50.51,50.51,50.47,50.47,3400.0,37.8467,37.8467,37.8168,37.8168,3400.0
2013-07-01 11:25:00,50.49,50.55,50.46,50.49,15600.0,37.8317,37.8767,37.8093,37.8317,15600.0
2013-07-01 11:30:00,50.5,50.55,50.48,50.5,13900.0,37.8392,37.8767,37.8242,37.8392,13900.0
2013-07-01 11:35:00,50.51,50.52,50.43,50.45,10900.0,37.8467,37.8542,37.7868,37.8018,10900.0
2013-07-01 11:40:00,50.46,50.47,50.43,50.46,3400.0,37.8093,37.8168,37.7868,37.8093,3400.0
2013-07-01 11:45:00,50.47,50.54,50.47,50.49,11500.0,37.8168,37.8692,37.8168,37.8317,11500.0
2013-07-01 11:50:00,50.5,50.64,50.47,50.5,32100.0,37.8392,37.9441,37.8168,37.8392,32100.0
2013-07-01 11:55:00,50.51,50.58,50.5,50.58,5700.0,37.8467,37.8992,37.8392,37.8992,5700.0
2013-07-01 12:00:00,50.57,50.62,50.57,50.62,4400.0,37.8917,37.9291,37.8917,37.9291,4400.0
2013-07-01 12:05:00,50.6,50.6,50.52,50.55,25900.0,37.9142,37.9142,37.8542,37.8767,25900.0
2013-07-01 12:10:00,50.57,50.59,50.52,50.55,6500.0,37.8917,37.9067,37.8542,37.8767,6500.0
2013-07-01 12:15:00,50.56,50.59,50.53,50.53,10700.0,37.8842,37.9067,37.8617,37.8617,10700.0
2013-07-01 12:20:00,50.53,50.57,50.53,50.55,6800.0,37.8617,37.8917,37.8617,37.8767,6800.0
2013-07-01 12:25:00,50.55,50.56,50.45,50.46,17300.0,37.8767,37.8842,37.8018,37.8093,17300.0
2013-07-01 12:30:00,50.45,50.46,50.41,50.41,11200.0,37.8018,37.8093,37.7718,37.7718,11200.0
2013-07-01 12:35:00,50.44,50.44,50.41,50.41,3400.0,37.7943,37.7943,37.7718,37.7718,3400.0
2013-07-01 12:40:00,50.43,50.52,50.42,50.46,12700.0,37.7868,37.8542,37.7793,37.8093,12700.0
2013-07-01 12:45:00,50.47,50.49,50.42,50.46,7200.0,37.8168,37.8317,37.7793,37.8093,7200.0
2013-07-01 12:50:00,50.45,50.49,50.44,50.48,5000.0,37.8018,37.8317,37.7943,37.8242,5000.0
2013-07-01 12:55:00,50.47,50.52,50.45,50.5,10300.0,37.8168,37.8542,37.8018,37.8392,10300.0
2013-07-01 13:00:00,50.49,50.54,50.48,50.53,6400.0,37.8317,37.8692,37.8242,37.8617,6400.0
2013-07-01 13:05:00,50.54,50.54,50.48,50.48,7500.0,37.8692,37.8692,37.8242,37.8242,7500.0
2013-07-01 13:10:00,50.49,50.49,50.45,50.47,9900.0,37.8317,37.8317,37.8018,37.8168,9900.0
2013-07-01 13:15:00,50.48,50.48,50.4,50.44,8700.0,37.8242,37.8242,37.7643,37.7943,8700.0
2013-07-01 13:20:00,50.44,50.44,50.38,50.38,10400.0,37.7943,37.7943,37.7493,37.7493,10400.0
2013-07-01 13:25:00,50.39,50.39,50.35,50.37,12700.0,37.7568,37.7568,37.7268,37.7418,12700.0
2013-07-01 13:30:00,50.38,50.44,50.38,50.42,8800.0,37.7493,37.7943,37.7493,37.7793,8800.0
2013-07-01 13:35:00,50.41,50.42,50.29,50.29,14000.0,37.7718,37.7793,37.6819,37.6819,14000.0
2013-07-01 13:40:00,50.3,50.32,50.18,50.18,32500.0,37.6894,37.7044,37.5995,37.5995,32500.0
2013-07-01 13:45:00,50.19,50.22,50.18,50.19,12200.0,37.607,37.6294,37.5995,37.607,12200.0
2013-07-01 13:50:00,50.19,50.2,50.06,50.06,17200.0,37.607,37.6144,37.5095,37.5095,17200.0
2013-07-01 13:55:00,50.06,50.07,50.0,50.06,17700.0,37.5095,37.517,37.4646,37.5095,17700.0
2013-07-01 14:00:00,50.05,50.17,50.05,50.15,17100.0,37.5021,37.592,37.5021,37.577,17100.0
2013-07-01 14:05:00,50.15,50.17,50.15,50.16,12700.0,37.577,37.592,37.577,37.5845,12700.0
2013-07-01 14:10:00,50.16,50.2,50.13,50.13,65500.0,37.5845,37.6144,37.562,37.562,65500.0
2013-07-01 14:15:00,50.13,50.14,50.11,50.12,10200.0,37.562,37.5695,37.547,37.5545,10200.0
2013-07-01 14:20:00,50.12,50.12,50.07,50.08,23700.0,37.5545,37.5545,37.517,37.5245,23700.0
2013-07-01 14:25:00,50.08,50.16,50.08,50.15,18300.0,37.5245,37.5845,37.5245,37.577,18300.0
2013-07-01 14:30:00,50.15,50.19,50.13,50.13,29900.0,37.577,37.607,37.562,37.562,29900.0
2013-07-01 14:35:00,50.12,50.13,50.08,50.08,43800.0,37.5545,37.562,37.5245,37.5245,43800.0
2013-07-01 14:40:00,50.08,50.16,50.05,50.13,14600.0,37.5245,37.5845,37.5021,37.562,14600.0
2013-07-01 14:45:00,50.14,50.16,50.07,50.09,14000.0,37.5695,37.5845,37.517,37.532,14000.0
2013-07-01 14:50:00,50.11,50.23,50.11,50.21,12900.0,37.547,37.6369,37.547,37.6219,12900.0
2013-07-01 14:55:00,50.2,50.21,50.11,50.16,34000.0,37.6144,37.6219,37.547,37.5845,34000.0
2013-07-01 15:00:00,50.15,50.16,50.13,50.14,32800.0,37.577,37.5845,37.562,37.5695,32800.0
2013-07-01 15:05:00,50.14,50.14,50.07,50.08,21900.0,37.5695,37.5695,37.517,37.5245,21900.0
2013-07-01 15:10:00,50.09,50.09,50.04,50.04,22200.0,37.532,37.532,37.4946,37.4946,22200.0
2013-07-01 15:15:00,50.04,50.05,50.02,50.04,28200.0,37.4946,37.5021,37.4796,37.4946,28200.0
2013-07-01 15:20:00,50.04,50.07,49.97,50.02,25000.0,37.4946,37.517,37.4421,37.4796,25000.0
2013-07-01 15:25:00,50.02,50.02,49.9,49.91,33000.0,37.4796,37.4796,37.3897,37.3972,33000.0
2013-07-01 15:30:00,49.92,49.93,49.88,49.91,27400.0,37.4046,37.4121,37.3747,37.3972,27400.0
2013-07-01 15:35:00,49.91,49.92,49.86,49.87,32700.0,37.3972,37.4046,37.3597,37.3672,32700.0
2013-07-01 15:40:00,49.87,49.9,49.86,49.88,50800.0,37.3672,37.3897,37.3597,37.3747,50800.0
2013-07-01 15:45:00,49.88,49.91,49.86,49.91,37200.0,37.3747,37.3972,37.3597,37.3972,37200.0
2013-07-01 15:50:00,49.9,49.99,49.9,49.96,66400.0,37.3897,37.4571,37.3897,37.4346,66400.0
2013-07-01 15:55:00,49.96,50.01,49.93,49.99,86700.0,37.4346,37.4721,37.4121,37.4571,86700.0
2013-07-02 09:30:00,49.88,50.17,49.84,49.9,58100.0,37.3747,37.592,37.3447,37.3897,58100.0
2013-07-02 09:35:00,49.97,50.05,49.88,50.0,32300.0,37.4421,37.5021,37.3747,37.4646,32300.0
2013-07-02 09:40:00,49.98,50.04,49.88,49.89,25600.0,37.4496,37.4946,37.3747,37.3822,25600.0
2013-07-02 09:45:00,49.89,49.92,49.8,49.86,37800.0,37.3822,37.4046,37.3147,37.3597,37800.0
2013-07-02 09:50:00,49.86,49.89,49.83,49.83,11300.0,37.3597,37.3822,37.3372,37.3372,11300.0
2013-07-02 09:55:00,49.83,50.03,49.73,49.76,37000.0,37.3372,37.4871,37.2623,37.2848,37000.0
2013-07-02 10:00:00,49.76,49.78,49.59,49.66,24500.0,37.2848,37.2997,37.1574,37.2098,24500.0
2013-07-02 10:05:00,49.73,49.82,49.68,49.68,8100.0,37.2623,37.3297,37.2248,37.2248,8100.0
2013-07-02 10:10:00,49.67,49.71,49.62,49.71,29100.0,37.2173,37.2473,37.1799,37.2473,29100.0
2013-07-02 10:15:00,49.73,49.77,49.64,49.7,20100.0,37.2623,37.2923,37.1948,37.2398,20100.0
2013-07-02 10:20:00,49.73,49.88,49.73,49.79,9400.0,37.2623,37.3747,37.2623,37.3072,9400.0
2013-07-02 10:25:00,49.79,49.83,49.74,49.74,8300.0,37.3072,37.3372,37.2698,37.2698,8300.0
2013-07-02 10:30:00,49.74,49.74,49.6,49.64,11200.0,37.2698,37.2698,37.1649,37.1948,11200.0
2013-07-02 10:35:00,49.65,49.74,49.65,49.73,4900.0,37.2023,37.2698,37.2023,37.2623,4900.0
2013-07-02 10:40:00,49.71,49.8,49.71,49.78,9200.0,37.2473,37.3147,37.2473,37.2997,9200.0
2013-07-02 10:45:00,49.8,49.81,49.74,49.74,5500.0,37.3147,37.3222,37.2698,37.2698,5500.0
2013-07-02 10:50:00,49.72,49.81,49.72,49.8,10900.0,37.2548,37.3222,37.2548,37.3147,10900.0
2013-07-02 10:55:00,49.8,49.91,49.77,49.91,15800.0,37.3147,37.3972,37.2923,37.3972,15800.0
2013-07-02 11:00:00,49.93,49.93,49.83,49.83,14200.0,37.4121,37.4121,37.3372,37.3372,14200.0
2013-07-02 11:05:00,49.81,49.83,49.78,49.79,15200.0,37.3222,37.3372,37.2997,37.3072,15200.0
2013-07-02 11:10:00,49.79,49.83,49.72,49.75,16700.0,37.3072,37.3372,37.2548,37.2773,16700.0
2013-07-02 11:15:00,49.77,49.81,49.74,49.76,17100.0,37.2923,37.3222,37.2698,37.2848,17100.0
2013-07-02 11:20:00,49.75,49.76,49.68,49.69,27900.0,37.2773,37.2848,37.2248,37.2323,27900.0
2013-07-02 11:25:00,49.69,49.7,49.63,49.67,55500.0,37.2323,37.2398,37.1873,37.2173,55500.0
2013-07-02 11:30:00,49.67,49.89,49.67,49.89,57700.0,37.2173,37.3822,37.2173,37.3822,57700.0
2013-07-02 11:35:00,49.89,49.89,49.77,49.77,21500.0,37.3822,37.3822,37.2923,37.2923,21500.0
2013-07-02 11:40:00,49.75,49.77,49.72,49.72,18100.0,37.2773,37.2923,37.2548,37.2548,18100.0
2013-07-02 11:45:00,49.72,49.81,49.7,49.8,20900.0,37.2548,37.3222,37.2398,37.3147,20900.0
2013-07-02 11:50:00,49.77,49.78,49.73,49.75,15200.0,37.2923,37.2997,37.2623,37.2773,15200.0
2013-07-02 11:55:00,49.76,49.76,49.64,49.64,21700.0,37.2848,37.2848,37.1948,37.1948,21700.0
2013-07-02 12:00:00,49.64,49.65,49.6,49.64,29300.0,37.1948,37.2023,37.1649,37.1948,29300.0
2013-07-02 12:05:00,49.63,49.69,49.63,49.69,29500.0,37.1873,37.2323,37.1873,37.2323,29500.0
2013-07-02 12:10:00,49.69,49.77,49.69,49.71,21400.0,37.2323,37.2923,37.2323,37.2473,21400.0
2013-07-02 12:15:00,49.71,49.72,49.63,49.63,18800.0,37.2473,37.2548,37.1873,37.1873,18800.0
2013-07-02 12:20:00,49.64,49.64,49.55,49.56,20000.0,37.1948,37.1948,37.1274,37.1349,20000.0
2013-07-02 12:25:00,49.55,49.57,49.55,49.57,19700.0,37.1274,37.1424,37.1274,37.1424,19700.0
2013-07-02 12:30:00,49.55,49.56,49.4,49.4,37200.0,37.1274,37.1349,37.015,37.015,37200.0
2013-07-02 12:35:00,49.4,49.41,49.34,49.4,28300.0,37.015,37.0225,36.9701,37.015,28300.0
2013-07-02 12:40:00,49.41,49.42,49.28,49.29,32100.0,37.0225,37.03,36.9251,36.9326,32100.0
2013-07-02 12:45:00,49.29,49.33,49.23,49.28,40200.0,36.9326,36.9626,36.8876,36.9251,40200.0
2013-07-02 12:50:00,49.28,49.38,49.28,49.37,18100.0,36.9251,37.0,36.9251,36.9925,18100.0
2013-07-02 12:55:00,49.37,49.55,49.37,49.49,23800.0,36.9925,37.1274,36.9925,37.0824,23800.0
2013-07-02 13:00:00,49.49,49.5,49.44,49.47,10100.0,37.0824,37.0899,37.045,37.0675,10100.0
2013-07-02 13:05:00,49.47,49.52,49.47,49.52,6900.0,37.0675,37.1049,37.0675,37.1049,6900.0
2013-07-02 13:10:00,49.52,49.53,49.46,49.47,7200.0,37.1049,37.1124,37.06,37.0675,7200.0
2013-07-02 13:15:00,49.47,49.47,49.44,49.47,10000.0,37.0675,37.0675,37.045,37.0675,10000.0
2013-07-02 13:20:00,49.46,49.48,49.4,49.4,10500.0,37.06,37.075,37.015,37.015,10500.0
2013-07-02 13:25:00,49.4,49.42,49.38,49.38,6900.0,37.015,37.03,37.0,37.0,6900.0
2013-07-02 13:30:00,49.37,49.42,49.36,49.42,14600.0,36.9925,37.03,36.985,37.03,14600.0
2013-07-02 13:35:00,49.43,49.43,49.33,49.33,10800.0,37.0375,37.0375,36.9626,36.9626,10800.0
2013-07-02 13:40:00,49.32,49.32,49.17,49.18,40500.0,36.9551,36.9551,36.8427,36.8502,40500.0
2013-07-02 13:45:00,49.17,49.17,49.07,49.09,27200.0,36.8427,36.8427,36.7677,36.7827,27200.0
2013-07-02 13:50:00,49.09,49.15,49.03,49.05,34700.0,36.7827,36.8277,36.7378,36.7528,34700.0
2013-07-02 13:55:00,49.04,49.04,48.92,48.96,31800.0,36.7453,36.7453,36.6554,36.6853,31800.0
2013-07-02 14:00:00,48.98,49.01,48.96,48.97,26400.0,36.7003,36.7228,36.6853,36.6928,26400.0
2013-07-02 14:05:00,48.97,49.02,48.96,48.96,20200.0,36.6928,36.7303,36.6853,36.6853,20200.0
2013-07-02 14:10:00,48.96,48.96,48.86,48.87,26000.0,36.6853,36.6853,36.6104,36.6179,26000.0
2013-07-02 14:15:00,48.88,48.88,48.78,48.79,15500.0,36.6254,36.6254,36.5505,36.5579,15500.0
2013-07-02 14:20:00,48.78,48.86,48.75,48.85,30600.0,36.5505,36.6104,36.528,36.6029,30600.0
2013-07-02 14:25:00,48.85,48.85,48.76,48.84,22300.0,36.6029,36.6029,36.5355,36.5954,22300.0
2013-07-02 14:30:00,48.83,48.97,48.82,48.97,15900.0,36.5879,36.6928,36.5804,36.6928,15900.0
2013-07-02 14:35:00,48.99,49.01,48.9,48.91,19900.0,36.7078,36.7228,36.6404,36.6479,19900.0
2013-07-02 14:40:00,48.91,48.96,48.87,48.94,17300.0,36.6479,36.6853,36.6179,36.6703,17300.0
2013-07-02 14:45:00,48.92,48.98,48.89,48.96,10000.0,36.6554,36.7003,36.6329,36.6853,10000.0
2013-07-02 14:50:00,48.96,48.97,48.94,48.96,10600.0,36.6853,36.6928,36.6703,36.6853,10600.0
2013-07-02 14:55:00,48.97,48.97,48.95,48.95,15500.0,36.6928,36.6928,36.6778,36.6778,15500.0
2013-07-02 15:00:00,48.95,48.98,48.95,48.97,12400.0,36.6778,36.7003,36.6778,36.6928,12400.0
2013-07-02 15:05:00,48.96,49.02,48.94,49.02,16500.0,36.6853,36.7303,36.6703,36.7303,16500.0
2013-07-02 15:10:00,49.02,49.08,49.02,49.08,18300.0,36.7303,36.7752,36.7303,36.7752,18300.0
2013-07-02 15:15:00,49.08,49.08,49.03,49.03,25100.0,36.7752,36.7752,36.7378,36.7378,25100.0
2013-07-02 15:20:00,49.04,49.06,49.01,49.03,17600.0,36.7453,36.7603,36.7228,36.7378,17600.0
2013-07-02 15:25:00,49.02,49.1,48.99,49.1,25100.0,36.7303,36.7902,36.7078,36.7902,25100.0
2013-07-02 15:30:00,49.1,49.14,49.05,49.14,31900.0,36.7902,36.8202,36.7528,36.8202,31900.0
2013-07-02 15:35:00,49.12,49.22,49.1,49.21,53900.0,36.8052,36.8801,36.7902,36.8726,53900.0
2013-07-02 15:40:00,49.2,49.2,49.15,49.15,34900.0,36.8652,36.8652,36.8277,36.8277,34900.0
2013-07-02 15:45:00,49.17,49.23,49.16,49.19,52200.0,36.8427,36.8876,36.8352,36.8577,52200.0
2013-07-02 15:50:00,49.2,49.27,49.2,49.24,55100.0,36.8652,36.9176,36.8652,36.8951,55100.0
2013-07-02 15:55:00,49.25,49.32,49.22,49.31,179700.0,36.9026,36.9551,36.8801,36.9476,179700.0
2013-07-03 09:30:00,49.29,49.29,48.91,49.09,13300.0,36.9326,36.9326,36.6479,36.7827,13300.0
2013-07-03 09:35:00,49.25,49.25,49.13,49.2,9000.0,36.9026,36.9026,36.8127,36.8652,9000.0
2013-07-03 09:40:00,49.2,49.27,49.13,49.14,31300.0,36.8652,36.9176,36.8127,36.8202,31300.0
2013-07-03 09:45:00,49.14,49.4,49.14,49.21,45900.0,36.8202,37.015,36.8202,36.8726,45900.0
2013-07-03 09:50:00,49.24,49.28,49.17,49.23,28400.0,36.8951,36.9251,36.8427,36.8876,28400.0
2013-07-03 09:55:00,49.22,49.22,48.91,48.97,23000.0,36.8801,36.8801,36.6479,36.6928,23000.0
2013-07-03 10:00:00,48.97,49.07,48.79,48.79,23900.0,36.6928,36.7677,36.5579,36.5579,23900.0
2013-07-03 10:05:00,48.84,48.98,48.74,48.93,28700.0,36.5954,36.7003,36.5205,36.6628,28700.0
2013-07-03 10:10:00,48.97,48.98,48.78,48.92,15300.0,36.6928,36.7003,36.5505,36.6554,15300.0
2013-07-03 10:15:00,48.92,48.94,48.78,48.88,13700.0,36.6554,36.6703,36.5505,36.6254,13700.0
2013-07-03 10:20:00,48.88,48.93,48.81,48.81,70200.0,36.6254,36.6628,36.5729,36.5729,70200.0
2013-07-03 10:25:00,48.82,48.9,48.81,48.9,51300.0,36.5804,36.6404,36.5729,36.6404,51300.0
2013-07-03 10:30:00,48.9,49.02,48.87,49.02,23300.0,36.6404,36.7303,36.6179,36.7303,23300.0
2013-07-03 10:35:00,49.03,49.03,48.95,48.96,12000.0,36.7378,36.7378,36.6778,36.6853,12000.0
2013-07-03 10:40:00,48.98,49.0,48.96,49.0,5400.0,36.7003,36.7153,36.6853,36.7153,5400.0
2013-07-03 10:45:00,49.0,49.01,48.95,48.99,9500.0,36.7153,36.7228,36.6778,36.7078,9500.0
2013-07-03 10:50:00,48.98,49.0,48.95,48.96,9000.0,36.7003,36.7153,36.6778,36.6853,9000.0
2013-07-03 10:55:00,48.95,48.97,48.93,48.93,20300.0,36.6778,36.6928,36.6628,36.6628,20300.0
2013-07-03 11:00:00,48.93,48.96,48.92,48.92,19500.0,36.6628,36.6853,36.6554,36.6554,19500.0
2013-07-03 11:05:00,48.92,48.93,48.85,48.87,37200.0,36.6554,36.6628,36.6029,36.6179,37200.0
2013-07-03 11:10:00,48.88,49.0,48.84,49.0,21300.0,36.6254,36.7153,36.5954,36.7153,21300.0
2013-07-03 11:15:00,49.0,49.11,49.0,49.11,8500.0,36.7153,36.7977,36.7153,36.7977,8500.0
2013-07-03 11:20:00,49.13,49.2,49.13,49.2,14400.0,36.8127,36.8652,36.8127,36.8652,14400.0
2013-07-03 11:25:00,49.2,49.26,49.2,49.22,14700.0,36.8652,36.9101,36.8652,36.8801,14700.0
2013-07-03 11:30:00,49.23,49.25,49.19,49.19,12300.0,36.8876,36.9026,36.8577,36.8577,12300.0
2013-07-03 11:35:00,49.18,49.18,49.11,49.12,5800.0,36.8502,36.8502,36.7977,36.8052,5800.0
2013-07-03 11:40:00,49.12,49.12,49.05,49.11,9400.0,36.8052,36.8052,36.7528,36.7977,9400.0
2013-07-03 11:45:00,49.11,49.15,49.11,49.14,10800.0,36.7977,36.8277,36.7977,36.8202,10800.0
2013-07-03 11:50:00,49.15,49.27,49.15,49.26,10000.0,36.8277,36.9176,36.8277,36.9101,10000.0
2013-07-03 11:55:00,49.27,49.37,49.27,49.37,12100.0,36.9176,36.9925,36.9176,36.9925,12100.0
2013-07-03 12:00:00,49.41,49.42,49.36,49.41,21900.0,37.0225,37.03,36.985,37.0225,21900.0
2013-07-03 12:05:00,49.41,49.43,49.4,49.41,6500.0,37.0225,37.0375,37.015,37.0225,6500.0
2013-07-03 12:10:00,49.42,49.43,49.4,49.41,8800.0,37.03,37.0375,37.015,37.0225,8800.0
2013-07-03 12:15:00,49.41,49.44,49.41,49.44,15000.0,37.0225,37.045,37.0225,37.045,15000.0
2013-07-03 12:20:00,49.45,49.45,49.41,49.42,11200.0,37.0525,37.0525,37.0225,37.03,11200.0
2013-07-03 12:25:00,49.42,49.42,49.4,49.42,8100.0,37.03,37.03,37.015,37.03,8100.0
2013-07-03 12:30:00,49.42,49.43,49.39,49.39,6000.0,37.03,37.0375,37.0075,37.0075,6000.0
2013-07-03 12:35:00,49.38,49.39,49.36,49.37,9200.0,37.0,37.0075,36.985,36.9925,9200.0
2013-07-03 12:40:00,49.36,49.37,49.31,49.32,11200.0,36.985,36.9925,36.9476,36.9551,11200.0
2013-07-03 12:45:00,49.32,49.39,49.32,49.38,17100.0,36.9551,37.0075,36.9551,37.0,17100.0
2013-07-03 12:50:00,49.38,49.39,49.3,49.35,21600.0,37.0,37.0075,36.9401,36.9775,21600.0
2013-07-03 12:55:00,49.34,49.4,49.34,49.4,29800.0,36.9701,37.015,36.9701,37.015,29800.0
2013-07-05 09:30:00,49.76,49.89,49.76,49.84,10500.0,37.2848,37.3822,37.2848,37.3447,10500.0
2013-07-05 09:35:00,49.79,49.88,49.72,49.74,7200.0,37.3072,37.3747,37.2548,37.2698,7200.0
2013-07-05 09:40:00,49.69,49.69,49.55,49.64,11700.0,37.2323,37.2323,37.1274,37.1948,11700.0
2013-07-05 09:45:00,49.57,49.65,49.52,49.65,10400.0,37.1424,37.2023,37.1049,37.2023,10400.0
2013-07-05 09:50:00,49.66,49.66,49.49,49.52,13000.0,37.2098,37.2098,37.0824,37.1049,13000.0
2013-07-05 09:55:00,49.51,49.51,49.36,49.36,9600.0,37.0974,37.0974,36.985,36.985,9600.0
2013-07-05 10:00:00,49.35,49.38,49.24,49.24,6000.0,36.9775,37.0,36.8951,36.8951,6000.0
2013-07-05 10:05:00,49.23,49.38,49.23,49.33,10900.0,36.8876,37.0,36.8876,36.9626,10900.0
2013-07-05 10:10:00,49.33,49.33,49.22,49.27,4900.0,36.9626,36.9626,36.8801,36.9176,4900.0
2013-07-05 10:15:00,49.27,49.27,49.12,49.22,6400.0,36.9176,36.9176,36.8052,36.8801,6400.0
2013-07-05 10:20:00,49.23,49.27,49.06,49.12,8800.0,36.8876,36.9176,36.7603,36.8052,8800.0
2013-07-05 10:25:00,49.12,49.17,49.11,49.12,4100.0,36.8052,36.8427,36.7977,36.8052,4100.0
2013-07-05 10:30:00,49.14,49.22,49.11,49.21,11700.0,36.8202,36.8801,36.7977,36.8726,11700.0
2013-07-05 10:35:00,49.21,49.24,49.14,49.15,6900.0,36.8726,36.8951,36.8202,36.8277,6900.0
2013-07-05 10:40:00,49.15,49.29,49.15,49.27,10800.0,36.8277,36.9326,36.8277,36.9176,10800.0
2013-07-05 10:45:00,49.25,49.34,49.22,49.34,5700.0,36.9026,36.9701,36.8801,36.9701,5700.0
2013-07-05 10:50:00,49.33,49.35,49.32,49.32,5700.0,36.9626,36.9775,36.9551,36.9551,5700.0
2013-07-05 10:55:00,49.34,49.42,49.34,49.39,15300.0,36.9701,37.03,36.9701,37.0075,15300.0
2013-07-05 11:00:00,49.38,49.42,49.33,49.4,6100.0,37.0,37.03,36.9626,37.015,6100.0
2013-07-05 11:05:00,49.39,49.41,49.34,49.38,10700.0,37.0075,37.0225,36.9701,37.0,10700.0
2013-07-05 11:10:00,49.46,49.46,49.38,49.38,15700.0,37.06,37.06,37.0,37.0,15700.0
2013-07-05 11:15:00,49.39,49.43,49.36,49.43,8200.0,37.0075,37.0375,36.985,37.0375,8200.0
2013-07-05 11:20:00,49.42,49.5,49.42,49.46,4800.0,37.03,37.0899,37.03,37.06,4800.0
2013-07-05 11:25:00,49.46,49.5,49.43,49.43,10600.0,37.06,37.0899,37.0375,37.0375,10600.0
2013-07-05 11:30:00,49.44,49.47,49.39,49.4,15700.0,37.045,37.0675,37.0075,37.015,15700.0
2013-07-05 11:35:00,49.4,49.49,49.4,49.49,4800.0,37.015,37.0824,37.015,37.0824,4800.0
2013-07-05 11:40:00,49.49,49.49,49.38,49.44,20700.0,37.0824,37.0824,37.0,37.045,20700.0
2013-07-05 11:45:00,49.42,49.46,49.39,49.46,3900.0,37.03,37.06,37.0075,37.06,3900.0
2013-07-05 11:50:00,49.47,49.49,49.42,49.42,5800.0,37.0675,37.0824,37.03,37.03,5800.0
2013-07-05 11:55:00,49.43,49.47,49.39,49.47,5100.0,37.0375,37.0675,37.0075,37.0675,5100.0
2013-07-05 12:00:00,49.51,49.58,49.49,49.57,4400.0,37.0974,37.1499,37.0824,37.1424,4400.0
2013-07-05 12:05:00,49.58,49.58,49.53,49.55,5800.0,37.1499,37.1499,37.1124,37.1274,5800.0
2013-07-05 12:10:00,49.57,49.61,49.54,49.56,6700.0,37.1424,37.1724,37.1199,37.1349,6700.0
2013-07-05 12:15:00,49.55,49.58,49.51,49.57,5100.0,37.1274,37.1499,37.0974,37.1424,5100.0
2013-07-05 12:20:00,49.57,49.57,49.53,49.57,2400.0,37.1424,37.1424,37.1124,37.1424,2400.0
2013-07-05 12:25:00,49.57,49.57,49.53,49.54,4000.0,37.1424,37.1424,37.1124,37.1199,4000.0
2013-07-05 12:30:00,49.55,49.57,49.52,49.54,3000.0,37.1274,37.1424,37.1049,37.1199,3000.0
2013-07-05 12:35:00,49.56,49.56,49.51,49.51,7700.0,37.1349,37.1349,37.0974,37.0974,7700.0
2013-07-05 12:40:00,49.51,49.59,49.51,49.59,3100.0,37.0974,37.1574,37.0974,37.1574,3100.0
2013-07-05 12:45:00,49.58,49.59,49.53,49.59,7000.0,37.1499,37.1574,37.1124,37.1574,7000.0
2013-07-05 12:50:00,49.61,49.61,49.57,49.61,3400.0,37.1724,37.1724,37.1424,37.1724,3400.0
2013-07-05 12:55:00,49.6,49.66,49.58,49.65,2900.0,37.1649,37.2098,37.1499,37.2023,2900.0
2013-07-05 13:00:00,49.64,49.65,49.6,49.61,5400.0,37.1948,37.2023,37.1649,37.1724,5400.0
2013-07-05 13:05:00,49.6,49.66,49.6,49.64,3200.0,37.1649,37.2098,37.1649,37.1948,3200.0
2013-07-05 13:10:00,49.65,49.72,49.65,49.69,4500.0,37.2023,37.2548,37.2023,37.2323,4500.0
2013-07-05 13:15:00,49.7,49.7,49.63,49.67,5000.0,37.2398,37.2398,37.1873,37.2173,5000.0
2013-07-05 13:20:00,49.66,49.7,49.64,49.7,18500.0,37.2098,37.2398,37.1948,37.2398,18500.0
2013-07-05 13:25:00,49.7,49.71,49.68,49.69,5500.0,37.2398,37.2473,37.2248,37.2323,5500.0
2013-07-05 13:30:00,49.7,49.72,49.67,49.7,6000.0,37.2398,37.2548,37.2173,37.2398,6000.0
2013-07-05 13:35:00,49.68,49.71,49.67,49.69,5200.0,37.2248,37.2473,37.2173,37.2323,5200.0
2013-07-05 13:40:00,49.67,49.71,49.67,49.68,5600.0,37.2173,37.2473,37.2173,37.2248,5600.0
2013-07-05 13:45:00,49.69,49.69,49.64,49.67,4800.0,37.2323,37.2323,37.1948,37.2173,4800.0
2013-07-05 13:50:00,49.67,49.73,49.66,49.72,4400.0,37.2173,37.2623,37.2098,37.2548,4400.0
2013-07-05 13:55:00,49.73,49.75,49.72,49.75,4700.0,37.2623,37.2773,37.2548,37.2773,4700.0
2013-07-05 14:00:00,49.75,49.78,49.73,49.73,9000.0,37.2773,37.2997,37.2623,37.2623,9000.0
2013-07-05 14:05:00,49.74,49.74,49.68,49.73,7900.0,37.2698,37.2698,37.2248,37.2623,7900.0
2013-07-05 14:10:00,49.74,49.8,49.72,49.8,6200.0,37.2698,37.3147,37.2548,37.3147,6200.0
2013-07-05 14:15:00,49.83,49.85,49.73,49.76,14100.0,37.3372,37.3522,37.2623,37.2848,14100.0
2013-07-05 14:20:00,49.77,49.82,49.76,49.8,5700.0,37.2923,37.3297,37.2848,37.3147,5700.0
2013-07-05 14:25:00,49.8,49.84,49.78,49.82,6400.0,37.3147,37.3447,37.2997,37.3297,6400.0
2013-07-05 14:30:00,49.84,49.85,49.77,49.8,8700.0,37.3447,37.3522,37.2923,37.3147,8700.0
2013-07-05 14:35:00,49.8,49.85,49.77,49.82,15700.0,37.3147,37.3522,37.2923,37.3297,15700.0
2013-07-05 14:40:00,49.83,49.84,49.74,49.74,6200.0,37.3372,37.3447,37.2698,37.2698,6200.0
2013-07-05 14:45:00,49.74,49.75,49.69,49.7,7500.0,37.2698,37.2773,37.2323,37.2398,7500.0
2013-07-05 14:50:00,49.71,49.79,49.71,49.75,10400.0,37.2473,37.3072,37.2473,37.2773,10400.0
2013-07-05 14:55:00,49.75,49.76,49.7,49.71,7500.0,37.2773,37.2848,37.2398,37.2473,7500.0
2013-07-05 15:00:00,49.72,49.75,49.7,49.72,8200.0,37.2548,37.2773,37.2398,37.2548,8200.0
2013-07-05 15:05:00,49.73,49.74,49.69,49.73,9600.0,37.2623,37.2698,37.2323,37.2623,9600.0
2013-07-05 15:10:00,49.74,49.75,49.66,49.68,10300.0,37.2698,37.2773,37.2098,37.2248,10300.0
2013-07-05 15:15:00,49.69,49.71,49.68,49.69,6700.0,37.2323,37.2473,37.2248,37.2323,6700.0
2013-07-05 15:20:00,49.68,49.69,49.61,49.61,9100.0,37.2248,37.2323,37.1724,37.1724,9100.0
2013-07-05 15:25:00,49.59,49.6,49.54,49.57,13200.0,37.1574,37.1649,37.1199,37.1424,13200.0
2013-07-05 15:30:00,49.58,49.61,49.57,49.59,13900.0,37.1499,37.1724,37.1424,37.1574,13900.0
2013-07-05 15:35:00,49.61,49.62,49.56,49.59,18000.0,37.1724,37.1799,37.1349,37.1574,18000.0
2013-07-05 15:40:00,49.6,49.62,49.58,49.61,17200.0,37.1649,37.1799,37.1499,37.1724,17200.0
2013-07-05 15:45:00,49.61,49.61,49.56,49.6,18600.0,37.1724,37.1724,37.1349,37.1649,18600.0
2013-07-05 15:50:00,49.6,49.7,49.6,49.68,46600.0,37.1649,37.2398,37.1649,37.2248,46600.0
2013-07-05 15:55:00,49.69,49.81,49.68,49.81,42200.0,37.2323,37.3222,37.2248,37.3222,42200.0
2013-07-08 09:30:00,49.98,50.12,49.87,50.03,15200.0,37.4496,37.5545,37.3672,37.4871,15200.0
2013-07-08 09:35:00,50.09,50.17,50.03,50.1,3900.0,37.532,37.592,37.4871,37.5395,3900.0
2013-07-08 09:40:00,50.11,50.24,50.03,50.2,13400.0,37.547,37.6444,37.4871,37.6144,13400.0
2013-07-08 09:45:00,50.21,50.33,50.2,50.3,7500.0,37.6219,37.7119,37.6144,37.6894,7500.0
2013-07-08 09:50:00,50.33,50.35,50.21,50.27,12100.0,37.7119,37.7268,37.6219,37.6669,12100.0
2013-07-08 09:55:00,50.31,50.31,50.16,50.27,14400.0,37.6969,37.6969,37.5845,37.6669,14400.0
2013-07-08 10:00:00,50.26,50.4,50.25,50.32,19100.0,37.6594,37.7643,37.6519,37.7044,19100.0
2013-07-08 10:05:00,50.37,50.41,50.29,50.34,17400.0,37.7418,37.7718,37.6819,37.7193,17400.0
2013-07-08 10:10:00,50.39,50.45,50.35,50.36,24600.0,37.7568,37.8018,37.7268,37.7343,24600.0
2013-07-08 10:15:00,50.37,50.48,50.31,50.45,27400.0,37.7418,37.8242,37.6969,37.8018,27400.0
2013-07-08 10:20:00,50.45,50.58,50.45,50.57,21300.0,37.8018,37.8992,37.8018,37.8917,21300.0
2013-07-08 10:25:00,50.6,50.6,50.49,50.49,9100.0,37.9142,37.9142,37.8317,37.8317,9100.0
2013-07-08 10:30:00,50.5,50.5,50.44,50.47,4500.0,37.8392,37.8392,37.7943,37.8168,4500.0
2013-07-08 10:35:00,50.46,50.48,50.4,50.42,7700.0,37.8093,37.8242,37.7643,37.7793,7700.0
2013-07-08 10:40:00,50.42,50.53,50.38,50.52,9600.0,37.7793,37.8617,37.7493,37.8542,9600.0
2013-07-08 10:45:00,50.52,50.53,50.47,50.51,7600.0,37.8542,37.8617,37.8168,37.8467,7600.0
2013-07-08 10:50:00,50.51,50.51,50.45,50.48,5500.0,37.8467,37.8467,37.8018,37.8242,5500.0
2013-07-08 10:55:00,50.48,50.55,50.43,50.53,12500.0,37.8242,37.8767,37.7868,37.8617,12500.0
2013-07-08 11:00:00,50.53,50.56,50.48,50.49,12400.0,37.8617,37.8842,37.8242,37.8317,12400.0
2013-07-08 11:05:00,50.5,50.53,50.44,50.46,7700.0,37.8392,37.8617,37.7943,37.8093,7700.0
2013-07-08 11:10:00,50.48,50.5,50.45,50.5,1200.0,37.8242,37.8392,37.8018,37.8392,1200.0
2013-07-08 11:15:00,50.49,50.49,50.42,50.43,13200.0,37.8317,37.8317,37.7793,37.7868,13200.0
2013-07-08 11:20:00,50.44,50.47,50.38,50.38,4300.0,37.7943,37.8168,37.7493,37.7493,4300.0
2013-07-08 11:25:00,50.39,50.39,50.34,50.36,4800.0,37.7568,37.7568,37.7193,37.7343,4800.0
2013-07-08 11:30:00,50.36,50.39,50.33,50.36,9800.0,37.7343,37.7568,37.7119,37.7343,9800.0
2013-07-08 11:35:00,50.38,50.45,50.38,50.45,12100.0,37.7493,37.8018,37.7493,37.8018,12100.0
2013-07-08 11:40:00,50.46,50.5,50.44,50.47,21500.0,37.8093,37.8392,37.7943,37.8168,21500.0
2013-07-08 11:45:00,50.47,50.5,50.44,50.44,9200.0,37.8168,37.8392,37.7943,37.7943,9200.0
2013-07-08 11:50:00,50.45,50.45,50.4,50.4,4600.0,37.8018,37.8018,37.7643,37.7643,4600.0
2013-07-08 11:55:00,50.4,50.4,50.34,50.36,20900.0,37.7643,37.7643,37.7193,37.7343,20900.0
2013-07-08 12:00:00,50.37,50.37,50.3,50.31,10400.0,37.7418,37.7418,37.6894,37.6969,10400.0
2013-07-08 12:05:00,50.31,50.31,50.22,50.22,5300.0,37.6969,37.6969,37.6294,37.6294,5300.0
2013-07-08 12:10:00,50.22,50.23,50.16,50.17,14800.0,37.6294,37.6369,37.5845,37.592,14800.0
2013-07-08 12:15:00,50.17,50.19,50.13,50.17,5700.0,37.592,37.607,37.562,37.592,5700.0
2013-07-08 12:20:00,50.18,50.2,50.14,50.19,5700.0,37.5995,37.6144,37.5695,37.607,5700.0
2013-07-08 12:25:00,50.21,50.22,50.14,50.15,6600.0,37.6219,37.6294,37.5695,37.577,6600.0
2013-07-08 12:30:00,50.17,50.23,50.14,50.14,5900.0,37.592,37.6369,37.5695,37.5695,5900.0
2013-07-08 12:35:00,50.15,50.25,50.15,50.19,11600.0,37.577,37.6519,37.577,37.607,11600.0
2013-07-08 12:40:00,50.19,50.2,50.15,50.16,4800.0,37.607,37.6144,37.577,37.5845,4800.0
2013-07-08 12:45:00,50.17,50.17,50.12,50.12,2900.0,37.592,37.592,37.5545,37.5545,2900.0
2013-07-08 12:50:00,50.15,50.15,50.09,50.14,9000.0,37.577,37.577,37.532,37.5695,9000.0
2013-07-08 12:55:00,50.14,50.14,50.11,50.11,3300.0,37.5695,37.5695,37.547,37.547,3300.0
2013-07-08 13:00:00,50.13,50.18,50.13,50.17,2300.0,37.562,37.5995,37.562,37.592,2300.0
2013-07-08 13:05:00,50.18,50.25,50.18,50.25,5300.0,37.5995,37.6519,37.5995,37.6519,5300.0
2013-07-08 13:10:00,50.25,50.28,50.23,50.27,2400.0,37.6519,37.6744,37.6369,37.6669,2400.0
2013-07-08 13:15:00,50.27,50.27,50.18,50.25,7900.0,37.6669,37.6669,37.5995,37.6519,7900.0
2013-07-08 13:20:00,50.25,50.26,50.14,50.14,6100.0,37.6519,37.6594,37.5695,37.5695,6100.0
2013-07-08 13:25:00,50.15,50.16,50.13,50.14,2200.0,37.577,37.5845,37.562,37.5695,2200.0
2013-07-08 13:30:00,50.13,50.15,50.12,50.14,1600.0,37.562,37.577,37.5545,37.5695,1600.0
2013-07-08 13:35:00,50.19,50.23,50.18,50.21,7300.0,37.607,37.6369,37.5995,37.6219,7300.0
2013-07-08 13:40:00,50.22,50.22,50.17,50.2,8300.0,37.6294,37.6294,37.592,37.6144,8300.0
2013-07-08 13:45:00,50.21,50.24,50.2,50.22,4900.0,37.6219,37.6444,37.6144,37.6294,4900.0
2013-07-08 13:50:00,50.22,50.24,50.19,50.2,9500.0,37.6294,37.6444,37.607,37.6144,9500.0
2013-07-08 13:55:00,50.21,50.23,50.15,50.22,22000.0,37.6219,37.6369,37.577,37.6294,22000.0
2013-07-08 14:00:00,50.21,50.26,50.21,50.23,5400.0,37.6219,37.6594,37.6219,37.6369,5400.0
2013-07-08 14:05:00,50.26,50.29,50.24,50.26,4300.0,37.6594,37.6819,37.6444,37.6594,4300.0
2013-07-08 14:10:00,50.25,50.26,50.18,50.2,7100.0,37.6519,37.6594,37.5995,37.6144,7100.0
2013-07-08 14:15:00,50.22,50.25,50.22,50.24,1500.0,37.6294,37.6519,37.6294,37.6444,1500.0
2013-07-08 14:20:00,50.25,50.27,50.23,50.24,9700.0,37.6519,37.6669,37.6369,37.6444,9700.0
2013-07-08 14:25:00,50.24,50.25,50.22,50.25,4100.0,37.6444,37.6519,37.6294,37.6519,4100.0
2013-07-08 14:30:00,50.26,50.26,50.21,50.21,7900.0,37.6594,37.6594,37.6219,37.6219,7900.0
2013-07-08 14:35:00,50.21,50.23,50.21,50.23,1500.0,37.6219,37.6369,37.6219,37.6369,1500.0
2013-07-08 14:40:00,50.22,50.25,50.22,50.25,4000.0,37.6294,37.6519,37.6294,37.6519,4000.0
2013-07-08 14:45:00,50.25,50.26,50.19,50.2,8100.0,37.6519,37.6594,37.607,37.6144,8100.0
2013-07-08 14:50:00,50.2,50.21,50.18,50.2,7400.0,37.6144,37.6219,37.5995,37.6144,7400.0
2013-07-08 14:55:00,50.21,50.21,50.15,50.16,8200.0,37.6219,37.6219,37.577,37.5845,8200.0
2013-07-08 15:00:00,50.18,50.18,50.12,50.13,16400.0,37.5995,37.5995,37.5545,37.562,16400.0
2013-07-08 15:05:00,50.12,50.15,50.12,50.14,8600.0,37.5545,37.577,37.5545,37.5695,8600.0
2013-07-08 15:10:00,50.15,50.15,50.05,50.06,28500.0,37.577,37.577,37.5021,37.5095,28500.0
2013-07-08 15:15:00,50.07,50.09,49.97,49.97,40500.0,37.517,37.532,37.4421,37.4421,40500.0
2013-07-08 15:20:00,50.01,50.02,49.95,49.96,20000.0,37.4721,37.4796,37.4271,37.4346,20000.0
2013-07-08 15:25:00,49.96,50.0,49.95,49.97,18000.0,37.4346,37.4646,37.4271,37.4421,18000.0
2013-07-08 15:30:00,49.97,49.99,49.95,49.98,28100.0,37.4421,37.4571,37.4271,37.4496,28100.0
2013-07-08 15:35:00,49.97,50.0,49.96,49.98,57300.0,37.4421,37.4646,37.4346,37.4496,57300.0
2013-07-08 15:40:00,49.98,49.99,49.97,49.98,25300.0,37.4496,37.4571,37.4421,37.4496,25300.0
2013-07-08 15:45:00,49.99,50.0,49.97,49.98,83900.0,37.4571,37.4646,37.4421,37.4496,83900.0
2013-07-08 15:50:00,49.98,49.99,49.97,49.98,56900.0,37.4496,37.4571,37.4421,37.4496,56900.0
2013-07-08 15:55:00,49.98,50.07,49.97,50.01,175400.0,37.4496,37.517,37.4421,37.4721,175400.0
2013-07-09 09:30:00,49.43,49.5,48.89,48.92,258600.0,37.0375,37.0899,36.6329,36.6554,258600.0
2013-07-09 09:35:00,48.92,48.95,48.67,48.71,173000.0,36.6554,36.6778,36.468,36.498,173000.0
2013-07-09 09:40:00,48.71,49.12,48.69,49.06,56500.0,36.498,36.8052,36.483,36.7603,56500.0
2013-07-09 09:45:00,49.06,49.06,48.89,48.94,38800.0,36.7603,36.7603,36.6329,36.6703,38800.0
2013-07-09 09:50:00,48.95,49.08,48.88,49.08,53800.0,36.6778,36.7752,36.6254,36.7752,53800.0
2013-07-09 09:55:00,49.05,49.05,48.95,49.04,29000.0,36.7528,36.7528,36.6778,36.7453,29000.0
2013-07-09 10:00:00,49.04,49.04,48.79,48.82,48900.0,36.7453,36.7453,36.5579,36.5804,48900.0
2013-07-09 10:05:00,48.81,48.95,48.81,48.85,44900.0,36.5729,36.6778,36.5729,36.6029,44900.0
2013-07-09 10:10:00,48.85,48.88,48.75,48.86,22800.0,36.6029,36.6254,36.528,36.6104,22800.0
2013-07-09 10:15:00,48.88,48.97,48.86,48.87,19700.0,36.6254,36.6928,36.6104,36.6179,19700.0
2013-07-09 10:20:00,48.88,49.06,48.87,49.03,45100.0,36.6254,36.7603,36.6179,36.7378,45100.0
2013-07-09 10:25:00,49.03,49.06,48.88,48.91,33200.0,36.7378,36.7603,36.6254,36.6479,33200.0
2013-07-09 10:30:00,48.89,49.02,48.82,48.93,30400.0,36.6329,36.7303,36.5804,36.6628,30400.0
2013-07-09 10:35:00,48.92,49.02,48.89,48.92,22100.0,36.6554,36.7303,36.6329,36.6554,22100.0
2013-07-09 10:40:00,48.93,48.93,48.77,48.89,28600.0,36.6628,36.6628,36.543,36.6329,28600.0
2013-07-09 10:45:00,48.92,49.01,48.9,48.91,25400.0,36.6554,36.7228,36.6404,36.6479,25400.0
2013-07-09 10:50:00,48.89,48.96,48.8,48.9,24700.0,36.6329,36.6853,36.5654,36.6404,24700.0
2013-07-09 10:55:00,48.89,48.97,48.87,48.91,14000.0,36.6329,36.6928,36.6179,36.6479,14000.0
2013-07-09 11:00:00,48.91,48.98,48.82,48.84,28800.0,36.6479,36.7003,36.5804,36.5954,28800.0
2013-07-09 11:05:00,48.83,48.95,48.83,48.95,19300.0,36.5879,36.6778,36.5879,36.6778,19300.0
2013-07-09 11:10:00,48.96,49.03,48.96,49.01,13600.0,36.6853,36.7378,36.6853,36.7228,13600.0
2013-07-09 11:15:00,49.01,49.06,48.95,49.05,26700.0,36.7228,36.7603,36.6778,36.7528,26700.0
2013-07-09 11:20:00,49.06,49.15,49.05,49.1,22600.0,36.7603,36.8277,36.7528,36.7902,22600.0
2013-07-09 11:25:00,49.1,49.1,49.02,49.09,15900.0,36.7902,36.7902,36.7303,36.7827,15900.0
2013-07-09 11:30:00,49.09,49.11,49.06,49.07,13300.0,36.7827,36.7977,36.7603,36.7677,13300.0
2013-07-09 11:35:00,49.07,49.07,49.0,49.01,13700.0,36.7677,36.7677,36.7153,36.7228,13700.0
2013-07-09 11:40:00,49.0,49.08,49.0,49.02,8600.0,36.7153,36.7752,36.7153,36.7303,8600.0
2013-07-09 11:45:00,49.03,49.05,49.02,49.04,9200.0,36.7378,36.7528,36.7303,36.7453,9200.0
2013-07-09 11:50:00,49.04,49.04,49.0,49.01,8600.0,36.7453,36.7453,36.7153,36.7228,8600.0
2013-07-09 11:55:00,49.01,49.04,48.99,49.04,43800.0,36.7228,36.7453,36.7078,36.7453,43800.0
2013-07-09 12:00:00,49.05,49.14,49.05,49.13,24900.0,36.7528,36.8202,36.7528,36.8127,24900.0
2013-07-09 12:05:00,49.14,49.15,49.11,49.14,6900.0,36.8202,36.8277,36.7977,36.8202,6900.0
2013-07-09 12:10:00,49.12,49.15,49.12,49.13,7700.0,36.8052,36.8277,36.8052,36.8127,7700.0
2013-07-09 12:15:00,49.15,49.2,49.15,49.19,15200.0,36.8277,36.8652,36.8277,36.8577,15200.0
2013-07-09 12:20:00,49.19,49.32,49.19,49.26,9100.0,36.8577,36.9551,36.8577,36.9101,9100.0
2013-07-09 12:25:00,49.27,49.32,49.26,49.27,10400.0,36.9176,36.9551,36.9101,36.9176,10400.0
2013-07-09 12:30:00,49.28,49.37,49.28,49.33,5900.0,36.9251,36.9925,36.9251,36.9626,5900.0
2013-07-09 12:35:00,49.34,49.36,49.32,49.36,7900.0,36.9701,36.985,36.9551,36.985,7900.0
2013-07-09 12:40:00,49.38,49.46,49.38,49.46,10300.0,37.0,37.06,37.0,37.06,10300.0
2013-07-09 12:45:00,49.46,49.48,49.43,49.48,28200.0,37.06,37.075,37.0375,37.075,28200.0
2013-07-09 12:50:00,49.49,49.53,49.46,49.46,13100.0,37.0824,37.1124,37.06,37.06,13100.0
2013-07-09 12:55:00,49.46,49.49,49.45,49.45,7300.0,37.06,37.0824,37.0525,37.0525,7300.0
2013-07-09 13:00:00,49.45,49.49,49.45,49.47,4400.0,37.0525,37.0824,37.0525,37.0675,4400.0
2013-07-09 13:05:00,49.48,49.55,49.48,49.53,24100.0,37.075,37.1274,37.075,37.1124,24100.0
2013-07-09 13:10:00,49.54,49.61,49.53,49.55,13800.0,37.1199,37.1724,37.1124,37.1274,13800.0
2013-07-09 13:15:00,49.55,49.59,49.53,49.59,26600.0,37.1274,37.1574,37.1124,37.1574,26600.0
2013-07-09 13:20:00,49.59,49.59,49.5,49.5,11800.0,37.1574,37.1574,37.0899,37.0899,11800.0
2013-07-09 13:25:00,49.47,49.47,49.31,49.31,13300.0,37.0675,37.0675,36.9476,36.9476,13300.0
2013-07-09 13:30:00,49.31,49.31,49.26,49.3,36600.0,36.9476,36.9476,36.9101,36.9401,36600.0
2013-07-09 13:35:00,49.31,49.31,49.27,49.29,16100.0,36.9476,36.9476,36.9176,36.9326,16100.0
2013-07-09 13:40:00,49.31,49.37,49.29,49.34,21500.0,36.9476,36.9925,36.9326,36.9701,21500.0
2013-07-09 13:45:00,49.33,49.41,49.33,49.38,12300.0,36.9626,37.0225,36.9626,37.0,12300.0
2013-07-09 13:50:00,49.37,49.43,49.34,49.42,11800.0,36.9925,37.0375,36.9701,37.03,11800.0
2013-07-09 13:55:00,49.42,49.5,49.42,49.46,14600.0,37.03,37.0899,37.03,37.06,14600.0
2013-07-09 14:00:00,49.45,49.5,49.45,49.45,28000.0,37.0525,37.0899,37.0525,37.0525,28000.0
2013-07-09 14:05:00,49.45,49.49,49.45,49.45,16500.0,37.0525,37.0824,37.0525,37.0525,16500.0
2013-07-09 14:10:00,49.45,49.46,49.43,49.44,30700.0,37.0525,37.06,37.0375,37.045,30700.0
2013-07-09 14:15:00,49.44,49.45,49.4,49.41,36000.0,37.045,37.0525,37.015,37.0225,36000.0
2013-07-09 14:20:00,49.4,49.41,49.32,49.35,19500.0,37.015,37.0225,36.9551,36.9775,19500.0
2013-07-09 14:25:00,49.36,49.41,49.36,49.4,12700.0,36.985,37.0225,36.985,37.015,12700.0
2013-07-09 14:30:00,49.4,49.43,49.4,49.42,9100.0,37.015,37.0375,37.015,37.03,9100.0
2013-07-09 14:35:00,49.42,49.42,49.36,49.37,17700.0,37.03,37.03,36.985,36.9925,17700.0
2013-07-09 14:40:00,49.35,49.45,49.35,49.42,10700.0,36.9775,37.0525,36.9775,37.03,10700.0
2013-07-09 14:45:00,49.42,49.42,49.38,49.38,9800.0,37.03,37.03,37.0,37.0,9800.0
2013-07-09 14:50:00,49.38,49.38,49.28,49.28,21600.0,37.0,37.0,36.9251,36.9251,21600.0
2013-07-09 14:55:00,49.29,49.33,49.29,49.33,19500.0,36.9326,36.9626,36.9326,36.9626,19500.0
2013-07-09 15:00:00,49.32,49.33,49.28,49.29,26500.0,36.9551,36.9626,36.9251,36.9326,26500.0
2013-07-09 15:05:00,49.3,49.3,49.28,49.3,13800.0,36.9401,36.9401,36.9251,36.9401,13800.0
2013-07-09 15:10:00,49.3,49.34,49.29,49.31,18900.0,36.9401,36.9701,36.9326,36.9476,18900.0
2013-07-09 15:15:00,49.3,49.32,49.3,49.3,19800.0,36.9401,36.9551,36.9401,36.9401,19800.0
2013-07-09 15:20:00,49.3,49.39,49.3,49.39,32500.0,36.9401,37.0075,36.9401,37.0075,32500.0
2013-07-09 15:25:00,49.4,49.46,49.39,49.45,32900.0,37.015,37.06,37.0075,37.0525,32900.0
2013-07-09 15:30:00,49.44,49.45,49.33,49.33,64400.0,37.045,37.0525,36.9626,36.9626,64400.0
2013-07-09 15:35:00,49.34,49.35,49.25,49.26,43800.0,36.9701,36.9775,36.9026,36.9101,43800.0
2013-07-09 15:40:00,49.25,49.36,49.25,49.34,43600.0,36.9026,36.985,36.9026,36.9701,43600.0
2013-07-09 15:45:00,49.34,49.36,49.26,49.27,41100.0,36.9701,36.985,36.9101,36.9176,41100.0
2013-07-09 15:50:00,49.27,49.27,49.18,49.2,62800.0,36.9176,36.9176,36.8502,36.8652,62800.0
2013-07-09 15:55:00,49.2,49.24,49.17,49.24,117900.0,36.8652,36.8951,36.8427,36.8951,117900.0
2013-07-10 09:30:00,49.33,49.34,49.21,49.25,39800.0,36.9626,36.9701,36.8726,36.9026,39800.0
2013-07-10 09:35:00,49.25,49.28,49.13,49.25,21500.0,36.9026,36.9251,36.8127,36.9026,21500.0
2013-07-10 09:40:00,49.25,49.25,49.14,49.21,65500.0,36.9026,36.9026,36.8202,36.8726,65500.0
2013-07-10 09:45:00,49.19,49.24,49.16,49.22,6800.0,36.8577,36.8951,36.8352,36.8801,6800.0
2013-07-10 09:50:00,49.21,49.22,48.98,49.03,34400.0,36.8726,36.8801,36.7003,36.7378,34400.0
2013-07-10 09:55:00,49.03,49.09,49.02,49.05,22600.0,36.7378,36.7827,36.7303,36.7528,22600.0
2013-07-10 10:00:00,49.05,49.09,49.03,49.09,28500.0,36.7528,36.7827,36.7378,36.7827,28500.0
2013-07-10 10:05:00,49.09,49.27,49.08,49.27,31300.0,36.7827,36.9176,36.7752,36.9176,31300.0
2013-07-10 10:10:00,49.25,49.28,49.18,49.19,36700.0,36.9026,36.9251,36.8502,36.8577,36700.0
2013-07-10 10:15:00,49.22,49.23,49.05,49.08,26300.0,36.8801,36.8876,36.7528,36.7752,26300.0
2013-07-10 10:20:00,49.1,49.18,48.94,48.95,28300.0,36.7902,36.8502,36.6703,36.6778,28300.0
2013-07-10 10:25:00,48.95,49.08,48.92,49.07,8400.0,36.6778,36.7752,36.6554,36.7677,8400.0
2013-07-10 10:30:00,49.08,49.11,49.03,49.04,15200.0,36.7752,36.7977,36.7378,36.7453,15200.0
2013-07-10 10:35:00,49.05,49.15,49.02,49.15,23800.0,36.7528,36.8277,36.7303,36.8277,23800.0
2013-07-10 10:40:00,49.15,49.17,49.1,49.1,14000.0,36.8277,36.8427,36.7902,36.7902,14000.0
2013-07-10 10:45:00,49.1,49.16,49.08,49.12,8000.0,36.7902,36.8352,36.7752,36.8052,8000.0
2013-07-10 10:50:00,49.12,49.13,49.06,49.06,11300.0,36.8052,36.8127,36.7603,36.7603,11300.0
2013-07-10 10:55:00,49.07,49.08,49.06,49.07,5500.0,36.7677,36.7752,36.7603,36.7677,5500.0
2013-07-10 11:00:00,49.08,49.08,48.97,49.02,13100.0,36.7752,36.7752,36.6928,36.7303,13100.0
2013-07-10 11:05:00,49.0,49.06,49.0,49.05,10200.0,36.7153,36.7603,36.7153,36.7528,10200.0
2013-07-10 11:10:00,49.06,49.17,49.05,49.14,15500.0,36.7603,36.8427,36.7528,36.8202,15500.0
2013-07-10 11:15:00,49.14,49.19,49.13,49.17,27700.0,36.8202,36.8577,36.8127,36.8427,27700.0
2013-07-10 11:20:00,49.17,49.19,49.14,49.18,11100.0,36.8427,36.8577,36.8202,36.8502,11100.0
2013-07-10 11:25:00,49.17,49.19,49.12,49.12,22200.0,36.8427,36.8577,36.8052,36.8052,22200.0
2013-07-10 11:30:00,49.14,49.16,49.14,49.14,16800.0,36.8202,36.8352,36.8202,36.8202,16800.0
2013-07-10 11:35:00,49.14,49.22,49.14,49.19,18900.0,36.8202,36.8801,36.8202,36.8577,18900.0
2013-07-10 11:40:00,49.22,49.27,49.22,49.24,9300.0,36.8801,36.9176,36.8801,36.8951,9300.0
2013-07-10 11:45:00,49.24,49.25,49.23,49.23,12100.0,36.8951,36.9026,36.8876,36.8876,12100.0
2013-07-10 11:50:00,49.23,49.25,49.2,49.23,10000.0,36.8876,36.9026,36.8652,36.8876,10000.0
2013-07-10 11:55:00,49.23,49.31,49.23,49.27,14100.0,36.8876,36.9476,36.8876,36.9176,14100.0
2013-07-10 12:00:00,49.27,49.3,49.22,49.23,28500.0,36.9176,36.9401,36.8801,36.8876,28500.0
2013-07-10 12:05:00,49.23,49.24,49.19,49.19,10100.0,36.8876,36.8951,36.8577,36.8577,10100.0
2013-07-10 12:10:00,49.21,49.28,49.14,49.27,39700.0,36.8726,36.9251,36.8202,36.9176,39700.0
2013-07-10 12:15:00,49.28,49.33,49.22,49.31,19600.0,36.9251,36.9626,36.8801,36.9476,19600.0
2013-07-10 12:20:00,49.31,49.34,49.28,49.34,12600.0,36.9476,36.9701,36.9251,36.9701,12600.0
2013-07-10 12:25:00,49.34,49.36,49.33,49.35,12700.0,36.9701,36.985,36.9626,36.9775,12700.0
2013-07-10 12:30:00,49.36,49.38,49.34,49.35,9400.0,36.985,37.0,36.9701,36.9775,9400.0
2013-07-10 12:35:00,49.35,49.37,49.3,49.34,26200.0,36.9775,36.9925,36.9401,36.9701,26200.0
2013-07-10 12:40:00,49.37,49.4,49.35,49.4,18900.0,36.9925,37.015,36.9775,37.015,18900.0
2013-07-10 12:45:00,49.41,49.47,49.41,49.44,6100.0,37.0225,37.0675,37.0225,37.045,6100.0
2013-07-10 12:50:00,49.44,49.48,49.44,49.46,18000.0,37.045,37.075,37.045,37.06,18000.0
2013-07-10 12:55:00,49.47,49.58,49.47,49.54,25300.0,37.0675,37.1499,37.0675,37.1199,25300.0
2013-07-10 13:00:00,49.55,49.59,49.54,49.59,15800.0,37.1274,37.1574,37.1199,37.1574,15800.0
2013-07-10 13:05:00,49.59,49.6,49.55,49.57,11500.0,37.1574,37.1649,37.1274,37.1424,11500.0
2013-07-10 13:10:00,49.57,49.59,49.54,49.57,12400.0,37.1424,37.1574,37.1199,37.1424,12400.0
2013-07-10 13:15:00,49.58,49.6,49.57,49.57,6100.0,37.1499,37.1649,37.1424,37.1424,6100.0
2013-07-10 13:20:00,49.57,49.62,49.57,49.62,7800.0,37.1424,37.1799,37.1424,37.1799,7800.0
2013-07-10 13:25:00,49.63,49.64,49.59,49.64,6200.0,37.1873,37.1948,37.1574,37.1948,6200.0
2013-07-10 13:30:00,49.64,49.64,49.61,49.62,5000.0,37.1948,37.1948,37.1724,37.1799,5000.0
2013-07-10 13:35:00,49.63,49.64,49.6,49.62,7300.0,37.1873,37.1948,37.1649,37.1799,7300.0
2013-07-10 13:40:00,49.62,49.64,49.62,49.64,3600.0,37.1799,37.1948,37.1799,37.1948,3600.0
2013-07-10 13:45:00,49.64,49.66,49.63,49.66,8900.0,37.1948,37.2098,37.1873,37.2098,8900.0
2013-07-10 13:50:00,49.65,49.66,49.63,49.65,18400.0,37.2023,37.2098,37.1873,37.2023,18400.0
2013-07-10 13:55:00,49.65,49.66,49.62,49.63,13100.0,37.2023,37.2098,37.1799,37.1873,13100.0
2013-07-10 14:00:00,49.64,49.75,49.63,49.71,22500.0,37.1948,37.2773,37.1873,37.2473,22500.0
2013-07-10 14:05:00,49.7,49.7,49.5,49.54,21800.0,37.2398,37.2398,37.0899,37.1199,21800.0
2013-07-10 14:10:00,49.54,49.58,49.5,49.57,10100.0,37.1199,37.1499,37.0899,37.1424,10100.0
2013-07-10 14:15:00,49.57,49.62,49.51,49.6,14000.0,37.1424,37.1799,37.0974,37.1649,14000.0
2013-07-10 14:20:00,49.59,49.64,49.55,49.61,12600.0,37.1574,37.1948,37.1274,37.1724,12600.0
2013-07-10 14:25:00,49.6,49.62,49.52,49.53,11900.0,37.1649,37.1799,37.1049,37.1124,11900.0
2013-07-10 14:30:00,49.53,49.6,49.53,49.57,6600.0,37.1124,37.1649,37.1124,37.1424,6600.0
2013-07-10 14:35:00,49.57,49.58,49.47,49.49,9500.0,37.1424,37.1499,37.0675,37.0824,9500.0
2013-07-10 14:40:00,49.5,49.57,49.5,49.57,6900.0,37.0899,37.1424,37.0899,37.1424,6900.0
2013-07-10 14:45:00,49.57,49.58,49.46,49.48,21100.0,37.1424,37.1499,37.06,37.075,21100.0
2013-07-10 14:50:00,49.48,49.51,49.43,49.45,12900.0,37.075,37.0974,37.0375,37.0525,12900.0
2013-07-10 14:55:00,49.45,49.52,49.45,49.52,6700.0,37.0525,37.1049,37.0525,37.1049,6700.0
2013-07-10 15:00:00,49.51,49.57,49.51,49.55,12700.0,37.0974,37.1424,37.0974,37.1274,12700.0
2013-07-10 15:05:00,49.55,49.56,49.45,49.48,17700.0,37.1274,37.1349,37.0525,37.075,17700.0
2013-07-10 15:10:00,49.48,49.48,49.4,49.42,30500.0,37.075,37.075,37.015,37.03,30500.0
2013-07-10 15:15:00,49.41,49.46,49.39,49.46,16300.0,37.0225,37.06,37.0075,37.06,16300.0
2013-07-10 15:20:00,49.47,49.51,49.47,49.5,10300.0,37.0675,37.0974,37.0675,37.0899,10300.0
2013-07-10 15:25:00,49.51,49.62,49.51,49.6,12200.0,37.0974,37.1799,37.0974,37.1649,12200.0
2013-07-10 15:30:00,49.6,49.63,49.59,49.6,17800.0,37.1649,37.1873,37.1574,37.1649,17800.0
2013-07-10 15:35:00,49.6,49.67,49.59,49.67,15400.0,37.1649,37.2173,37.1574,37.2173,15400.0
2013-07-10 15:40:00,49.67,49.77,49.66,49.76,22900.0,37.2173,37.2923,37.2098,37.2848,22900.0
2013-07-10 15:45:00,49.77,49.79,49.72,49.77,48800.0,37.2923,37.3072,37.2548,37.2923,48800.0
2013-07-10 15:50:00,49.78,49.85,49.76,49.82,51800.0,37.2997,37.3522,37.2848,37.3297,51800.0
2013-07-10 15:55:00,49.83,49.85,49.8,49.82,85500.0,37.3372,37.3522,37.3147,37.3297,85500.0
2013-07-11 09:30:00,50.27,50.4,50.19,50.3,35600.0,37.6669,37.7643,37.607,37.6894,35600.0
2013-07-11 09:35:00,50.26,50.47,50.26,50.36,18500.0,37.6594,37.8168,37.6594,37.7343,18500.0
2013-07-11 09:40:00,50.36,50.43,50.3,50.43,35900.0,37.7343,37.7868,37.6894,37.7868,35900.0
2013-07-11 09:45:00,50.47,50.56,50.31,50.48,27700.0,37.8168,37.8842,37.6969,37.8242,27700.0
2013-07-11 09:50:00,50.49,50.63,50.46,50.63,17500.0,37.8317,37.9366,37.8093,37.9366,17500.0
2013-07-11 09:55:00,50.61,50.65,50.53,50.54,65900.0,37.9217,37.9516,37.8617,37.8692,65900.0
2013-07-11 10:00:00,50.54,50.56,50.37,50.4,10300.0,37.8692,37.8842,37.7418,37.7643,10300.0
2013-07-11 10:05:00,50.39,50.54,50.37,50.51,9000.0,37.7568,37.8692,37.7418,37.8467,9000.0
2013-07-11 10:10:00,50.55,50.62,50.54,50.58,17800.0,37.8767,37.9291,37.8692,37.8992,17800.0
2013-07-11 10:15:00,50.59,50.68,50.57,50.65,24900.0,37.9067,37.9741,37.8917,37.9516,24900.0
2013-07-11 10:20:00,50.65,50.73,50.64,50.66,8300.0,37.9516,38.0116,37.9441,37.9591,8300.0
2013-07-11 10:25:00,50.65,50.69,50.59,50.68,7300.0,37.9516,37.9816,37.9067,37.9741,7300.0
2013-07-11 10:30:00,50.68,50.69,50.63,50.64,11900.0,37.9741,37.9816,37.9366,37.9441,11900.0
2013-07-11 10:35:00,50.63,50.69,50.63,50.67,8500.0,37.9366,37.9816,37.9366,37.9666,8500.0
2013-07-11 10:40:00,50.66,50.74,50.64,50.73,12200.0,37.9591,38.0191,37.9441,38.0116,12200.0
2013-07-11 10:45:00,50.72,50.75,50.7,50.74,18100.0,38.0041,38.0266,37.9891,38.0191,18100.0
2013-07-11 10:50:00,50.75,50.83,50.75,50.81,38300.0,38.0266,38.0865,38.0266,38.0715,38300.0
2013-07-11 10:55:00,50.81,50.83,50.8,50.83,12000.0,38.0715,38.0865,38.064,38.0865,12000.0
2013-07-11 11:00:00,50.83,50.96,50.76,50.87,43500.0,38.0865,38.1839,38.034,38.1165,43500.0
2013-07-11 11:05:00,50.87,50.91,50.86,50.91,9900.0,38.1165,38.1464,38.109,38.1464,9900.0
2013-07-11 11:10:00,50.91,50.93,50.9,50.91,4400.0,38.1464,38.1614,38.139,38.1464,4400.0
2013-07-11 11:15:00,50.9,50.91,50.87,50.9,4100.0,38.139,38.1464,38.1165,38.139,4100.0
2013-07-11 11:20:00,50.91,50.92,50.88,50.91,4400.0,38.1464,38.1539,38.124,38.1464,4400.0
2013-07-11 11:25:00,50.93,50.95,50.91,50.95,7800.0,38.1614,38.1764,38.1464,38.1764,7800.0
2013-07-11 11:30:00,50.95,50.96,50.89,50.9,6400.0,38.1764,38.1839,38.1315,38.139,6400.0
2013-07-11 11:35:00,50.91,50.94,50.88,50.9,9100.0,38.1464,38.1689,38.124,38.139,9100.0
2013-07-11 11:40:00,50.87,50.89,50.8,50.8,10600.0,38.1165,38.1315,38.064,38.064,10600.0
2013-07-11 11:45:00,50.8,50.86,50.79,50.84,12500.0,38.064,38.109,38.0565,38.094,12500.0
2013-07-11 11:50:00,50.84,50.94,50.83,50.91,18500.0,38.094,38.1689,38.0865,38.1464,18500.0
2013-07-11 11:55:00,50.9,50.91,50.83,50.83,9500.0,38.139,38.1464,38.0865,38.0865,9500.0
2013-07-11 12:00:00,50.82,50.82,50.77,50.82,48300.0,38.079,38.079,38.0415,38.079,48300.0
2013-07-11 12:05:00,50.83,50.83,50.79,50.8,13700.0,38.0865,38.0865,38.0565,38.064,13700.0
2013-07-11 12:10:00,50.79,50.8,50.72,50.72,11500.0,38.0565,38.064,38.0041,38.0041,11500.0
2013-07-11 12:15:00,50.73,50.73,50.65,50.7,21400.0,38.0116,38.0116,37.9516,37.9891,21400.0
2013-07-11 12:20:00,50.7,50.71,50.68,50.71,17800.0,37.9891,37.9966,37.9741,37.9966,17800.0
2013-07-11 12:25:00,50.71,50.72,50.7,50.7,4900.0,37.9966,38.0041,37.9891,37.9891,4900.0
2013-07-11 12:30:00,50.7,50.71,50.68,50.7,7700.0,37.9891,37.9966,37.9741,37.9891,7700.0
2013-07-11 12:35:00,50.71,50.72,50.7,50.72,8200.0,37.9966,38.0041,37.9891,38.0041,8200.0
2013-07-11 12:40:00,50.72,50.76,50.67,50.75,37200.0,38.0041,38.034,37.9666,38.0266,37200.0
2013-07-11 12:45:00,50.74,50.78,50.74,50.75,7200.0,38.0191,38.049,38.0191,38.0266,7200.0
2013-07-11 12:50:00,50.75,50.75,50.68,50.68,10000.0,38.0266,38.0266,37.9741,37.9741,10000.0
2013-07-11 12:55:00,50.68,50.69,50.65,50.66,4200.0,37.9741,37.9816,37.9516,37.9591,4200.0
2013-07-11 13:00:00,50.65,50.68,50.63,50.65,6900.0,37.9516,37.9741,37.9366,37.9516,6900.0
2013-07-11 13:05:00,50.65,50.69,50.63,50.69,10400.0,37.9516,37.9816,37.9366,37.9816,10400.0
2013-07-11 13:10:00,50.68,50.68,50.65,50.65,2800.0,37.9741,37.9741,37.9516,37.9516,2800.0
2013-07-11 13:15:00,50.65,50.66,50.64,50.66,3800.0,37.9516,37.9591,37.9441,37.9591,3800.0
2013-07-11 13:20:00,50.66,50.72,50.66,50.72,5000.0,37.9591,38.0041,37.9591,38.0041,5000.0
2013-07-11 13:25:00,50.72,50.77,50.71,50.76,7200.0,38.0041,38.0415,37.9966,38.034,7200.0
2013-07-11 13:30:00,50.74,50.76,50.72,50.73,8200.0,38.0191,38.034,38.0041,38.0116,8200.0
2013-07-11 13:35:00,50.73,50.75,50.72,50.73,6700.0,38.0116,38.0266,38.0041,38.0116,6700.0
2013-07-11 13:40:00,50.73,50.73,50.67,50.67,3200.0,38.0116,38.0116,37.9666,37.9666,3200.0
2013-07-11 13:45:00,50.68,50.73,50.67,50.73,3700.0,37.9741,38.0116,37.9666,38.0116,3700.0
2013-07-11 13:50:00,50.73,50.73,50.71,50.72,4900.0,38.0116,38.0116,37.9966,38.0041,4900.0
2013-07-11 13:55:00,50.71,50.73,50.71,50.72,5600.0,37.9966,38.0116,37.9966,38.0041,5600.0
2013-07-11 14:00:00,50.71,50.72,50.7,50.7,4800.0,37.9966,38.0041,37.9891,37.9891,4800.0
2013-07-11 14:05:00,50.71,50.72,50.69,50.71,14700.0,37.9966,38.0041,37.9816,37.9966,14700.0
2013-07-11 14:10:00,50.71,50.73,50.7,50.71,10300.0,37.9966,38.0116,37.9891,37.9966,10300.0
2013-07-11 14:15:00,50.71,50.75,50.71,50.75,13300.0,37.9966,38.0266,37.9966,38.0266,13300.0
2013-07-11 14:20:00,50.75,50.88,50.75,50.83,86100.0,38.0266,38.124,38.0266,38.0865,86100.0
2013-07-11 14:25:00,50.83,50.87,50.8,50.85,24800.0,38.0865,38.1165,38.064,38.1015,24800.0
2013-07-11 14:30:00,50.85,50.99,50.85,50.99,21900.0,38.1015,38.2064,38.1015,38.2064,21900.0
2013-07-11 14:35:00,50.98,50.99,50.95,50.95,9000.0,38.1989,38.2064,38.1764,38.1764,9000.0
2013-07-11 14:40:00,50.95,50.95,50.85,50.85,26800.0,38.1764,38.1764,38.1015,38.1015,26800.0
2013-07-11 14:45:00,50.86,50.86,50.76,50.77,34700.0,38.109,38.109,38.034,38.0415,34700.0
2013-07-11 14:50:00,50.76,50.77,50.72,50.73,15100.0,38.034,38.0415,38.0041,38.0116,15100.0
2013-07-11 14:55:00,50.73,50.74,50.67,50.69,25400.0,38.0116,38.0191,37.9666,37.9816,25400.0
2013-07-11 15:00:00,50.68,50.71,50.68,50.68,15800.0,37.9741,37.9966,37.9741,37.9741,15800.0
2013-07-11 15:05:00,50.68,50.68,50.59,50.61,25500.0,37.9741,37.9741,37.9067,37.9217,25500.0
2013-07-11 15:10:00,50.61,50.61,50.52,50.59,28200.0,37.9217,37.9217,37.8542,37.9067,28200.0
2013-07-11 15:15:00,50.59,50.6,50.52,50.53,35600.0,37.9067,37.9142,37.8542,37.8617,35600.0
2013-07-11 15:20:00,50.55,50.56,50.52,50.56,34900.0,37.8767,37.8842,37.8542,37.8842,34900.0
2013-07-11 15:25:00,50.56,50.56,50.49,50.49,43000.0,37.8842,37.8842,37.8317,37.8317,43000.0
2013-07-11 15:30:00,50.5,50.5,50.37,50.45,65200.0,37.8392,37.8392,37.7418,37.8018,65200.0
2013-07-11 15:35:00,50.45,50.48,50.42,50.46,23000.0,37.8018,37.8242,37.7793,37.8093,23000.0
2013-07-11 15:40:00,50.47,50.52,50.45,50.49,36300.0,37.8168,37.8542,37.8018,37.8317,36300.0
2013-07-11 15:45:00,50.49,50.54,50.48,50.53,36100.0,37.8317,37.8692,37.8242,37.8617,36100.0
2013-07-11 15:50:00,50.53,50.53,50.46,50.48,53700.0,37.8617,37.8617,37.8093,37.8242,53700.0
2013-07-11 15:55:00,50.48,50.53,50.37,50.39,228300.0,37.8242,37.8617,37.7418,37.7568,228300.0
2013-07-12 09:30:00,50.39,50.5,50.37,50.49,25000.0,37.7568,37.8392,37.7418,37.8317,25000.0
2013-07-12 09:35:00,50.46,50.5,50.36,50.39,7700.0,37.8093,37.8392,37.7343,37.7568,7700.0
2013-07-12 09:40:00,50.39,50.4,50.33,50.34,10900.0,37.7568,37.7643,37.7119,37.7193,10900.0
2013-07-12 09:45:00,50.35,50.5,50.34,50.5,10200.0,37.7268,37.8392,37.7193,37.8392,10200.0
2013-07-12 09:50:00,50.5,50.54,50.47,50.47,14000.0,37.8392,37.8692,37.8168,37.8168,14000.0
2013-07-12 09:55:00,50.45,50.47,50.38,50.4,5500.0,37.8018,37.8168,37.7493,37.7643,5500.0
2013-07-12 10:00:00,50.38,50.4,50.3,50.4,8400.0,37.7493,37.7643,37.6894,37.7643,8400.0
2013-07-12 10:05:00,50.38,50.44,50.38,50.41,3200.0,37.7493,37.7943,37.7493,37.7718,3200.0
2013-07-12 10:10:00,50.43,50.48,50.41,50.48,4400.0,37.7868,37.8242,37.7718,37.8242,4400.0
2013-07-12 10:15:00,50.45,50.5,50.41,50.5,7500.0,37.8018,37.8392,37.7718,37.8392,7500.0
2013-07-12 10:20:00,50.48,50.5,50.46,50.48,5500.0,37.8242,37.8392,37.8093,37.8242,5500.0
2013-07-12 10:25:00,50.48,50.52,50.41,50.41,15700.0,37.8242,37.8542,37.7718,37.7718,15700.0
2013-07-12 10:30:00,50.44,50.5,50.41,50.5,10000.0,37.7943,37.8392,37.7718,37.8392,10000.0
2013-07-12 10:35:00,50.51,50.52,50.45,50.49,6800.0,37.8467,37.8542,37.8018,37.8317,6800.0
2013-07-12 10:40:00,50.5,50.5,50.47,50.48,14500.0,37.8392,37.8392,37.8168,37.8242,14500.0
2013-07-12 10:45:00,50.49,50.5,50.44,50.44,4200.0,37.8317,37.8392,37.7943,37.7943,4200.0
2013-07-12 10:50:00,50.41,50.41,50.36,50.36,14100.0,37.7718,37.7718,37.7343,37.7343,14100.0
2013-07-12 10:55:00,50.34,50.38,50.32,50.35,14700.0,37.7193,37.7493,37.7044,37.7268,14700.0
2013-07-12 11:00:00,50.34,50.44,50.34,50.43,8400.0,37.7193,37.7943,37.7193,37.7868,8400.0
2013-07-12 11:05:00,50.43,50.46,50.41,50.42,6500.0,37.7868,37.8093,37.7718,37.7793,6500.0
2013-07-12 11:10:00,50.43,50.51,50.43,50.48,6600.0,37.7868,37.8467,37.7868,37.8242,6600.0
2013-07-12 11:15:00,50.48,50.5,50.47,50.5,3600.0,37.8242,37.8392,37.8168,37.8392,3600.0
2013-07-12 11:20:00,50.5,50.5,50.46,50.49,4600.0,37.8392,37.8392,37.8093,37.8317,4600.0
2013-07-12 11:25:00,50.49,50.5,50.4,50.4,28700.0,37.8317,37.8392,37.7643,37.7643,28700.0
2013-07-12 11:30:00,50.4,50.45,50.34,50.45,30100.0,37.7643,37.8018,37.7193,37.8018,30100.0
2013-07-12 11:35:00,50.46,50.53,50.46,50.51,8400.0,37.8093,37.8617,37.8093,37.8467,8400.0
2013-07-12 11:40:00,50.49,50.5,50.47,50.47,6600.0,37.8317,37.8392,37.8168,37.8168,6600.0
2013-07-12 11:45:00,50.47,50.47,50.42,50.43,4300.0,37.8168,37.8168,37.7793,37.7868,4300.0
2013-07-12 11:50:00,50.42,50.43,50.37,50.4,3800.0,37.7793,37.7868,37.7418,37.7643,3800.0
2013-07-12 11:55:00,50.4,50.42,50.39,50.41,4300.0,37.7643,37.7793,37.7568,37.7718,4300.0
2013-07-12 12:00:00,50.42,50.45,50.41,50.45,5800.0,37.7793,37.8018,37.7718,37.8018,5800.0
2013-07-12 12:05:00,50.45,50.47,50.43,50.46,8800.0,37.8018,37.8168,37.7868,37.8093,8800.0
2013-07-12 12:10:00,50.47,50.47,50.44,50.44,7500.0,37.8168,37.8168,37.7943,37.7943,7500.0
2013-07-12 12:15:00,50.43,50.44,50.36,50.39,7800.0,37.7868,37.7943,37.7343,37.7568,7800.0
2013-07-12 12:20:00,50.41,50.41,50.38,50.41,7300.0,37.7718,37.7718,37.7493,37.7718,7300.0
2013-07-12 12:25:00,50.41,50.41,50.38,50.38,4200.0,37.7718,37.7718,37.7493,37.7493,4200.0
2013-07-12 12:30:00,50.39,50.42,50.38,50.41,3000.0,37.7568,37.7793,37.7493,37.7718,3000.0
2013-07-12 12:35:00,50.4,50.44,50.4,50.43,21400.0,37.7643,37.7943,37.7643,37.7868,21400.0
2013-07-12 12:40:00,50.43,50.5,50.43,50.46,5100.0,37.7868,37.8392,37.7868,37.8093,5100.0
2013-07-12 12:45:00,50.46,50.49,50.46,50.46,3200.0,37.8093,37.8317,37.8093,37.8093,3200.0
2013-07-12 12:50:00,50.46,50.48,50.46,50.48,1300.0,37.8093,37.8242,37.8093,37.8242,1300.0
2013-07-12 12:55:00,50.47,50.52,50.47,50.5,7100.0,37.8168,37.8542,37.8168,37.8392,7100.0
2013-07-12 13:00:00,50.5,50.54,50.45,50.46,4300.0,37.8392,37.8692,37.8018,37.8093,4300.0
2013-07-12 13:05:00,50.46,50.48,50.46,50.46,600.0,37.8093,37.8242,37.8093,37.8093,600.0
2013-07-12 13:10:00,50.46,50.47,50.41,50.41,2700.0,37.8093,37.8168,37.7718,37.7718,2700.0
2013-07-12 13:15:00,50.42,50.46,50.42,50.46,2900.0,37.7793,37.8093,37.7793,37.8093,2900.0
2013-07-12 13:20:00,50.45,50.46,50.42,50.42,3300.0,37.8018,37.8093,37.7793,37.7793,3300.0
2013-07-12 13:25:00,50.43,50.48,50.43,50.45,3900.0,37.7868,37.8242,37.7868,37.8018,3900.0
2013-07-12 13:30:00,50.47,50.52,50.47,50.52,19700.0,37.8168,37.8542,37.8168,37.8542,19700.0
2013-07-12 13:35:00,50.53,50.57,50.51,50.57,10200.0,37.8617,37.8917,37.8467,37.8917,10200.0
2013-07-12 13:40:00,50.57,50.57,50.52,50.52,4400.0,37.8917,37.8917,37.8542,37.8542,4400.0
2013-07-12 13:45:00,50.53,50.6,50.53,50.58,4600.0,37.8617,37.9142,37.8617,37.8992,4600.0
2013-07-12 13:50:00,50.58,50.63,50.57,50.61,6400.0,37.8992,37.9366,37.8917,37.9217,6400.0
2013-07-12 13:55:00,50.6,50.62,50.57,50.57,2900.0,37.9142,37.9291,37.8917,37.8917,2900.0
2013-07-12 14:00:00,50.57,50.59,50.57,50.58,5000.0,37.8917,37.9067,37.8917,37.8992,5000.0
2013-07-12 14:05:00,50.57,50.59,50.56,50.58,6600.0,37.8917,37.9067,37.8842,37.8992,6600.0
2013-07-12 14:10:00,50.57,50.57,50.54,50.56,2600.0,37.8917,37.8917,37.8692,37.8842,2600.0
2013-07-12 14:15:00,50.55,50.58,50.54,50.58,3800.0,37.8767,37.8992,37.8692,37.8992,3800.0
2013-07-12 14:20:00,50.57,50.6,50.57,50.58,4800.0,37.8917,37.9142,37.8917,37.8992,4800.0
2013-07-12 14:25:00,50.58,50.61,50.57,50.61,5600.0,37.8992,37.9217,37.8917,37.9217,5600.0
2013-07-12 14:30:00,50.61,50.62,50.6,50.61,2800.0,37.9217,37.9291,37.9142,37.9217,2800.0
2013-07-12 14:35:00,50.62,50.62,50.58,50.58,4800.0,37.9291,37.9291,37.8992,37.8992,4800.0
2013-07-12 14:40:00,50.59,50.6,50.59,50.59,2800.0,37.9067,37.9142,37.9067,37.9067,2800.0
2013-07-12 14:45:00,50.59,50.63,50.58,50.63,5500.0,37.9067,37.9366,37.8992,37.9366,5500.0
2013-07-12 14:50:00,50.62,50.66,50.62,50.65,8200.0,37.9291,37.9591,37.9291,37.9516,8200.0
2013-07-12 14:55:00,50.65,50.66,50.59,50.6,14600.0,37.9516,37.9591,37.9067,37.9142,14600.0
2013-07-12 15:00:00,50.6,50.6,50.58,50.6,5400.0,37.9142,37.9142,37.8992,37.9142,5400.0
2013-07-12 15:05:00,50.59,50.62,50.58,50.62,7900.0,37.9067,37.9291,37.8992,37.9291,7900.0
2013-07-12 15:10:00,50.63,50.64,50.61,50.61,7100.0,37.9366,37.9441,37.9217,37.9217,7100.0
2013-07-12 15:15:00,50.61,50.62,50.6,50.61,6400.0,37.9217,37.9291,37.9142,37.9217,6400.0
2013-07-12 15:20:00,50.61,50.62,50.61,50.62,5700.0,37.9217,37.9291,37.9217,37.9291,5700.0
2013-07-12 15:25:00,50.61,50.63,50.57,50.58,8400.0,37.9217,37.9366,37.8917,37.8992,8400.0
2013-07-12 15:30:00,50.59,50.61,50.59,50.6,11700.0,37.9067,37.9217,37.9067,37.9142,11700.0
2013-07-12 15:35:00,50.6,50.67,50.6,50.63,14600.0,37.9142,37.9666,37.9142,37.9366,14600.0
2013-07-12 15:40:00,50.63,50.69,50.62,50.69,9000.0,37.9366,37.9816,37.9291,37.9816,9000.0
2013-07-12 15:45:00,50.69,50.7,50.67,50.67,21300.0,37.9816,37.9891,37.9666,37.9666,21300.0
2013-07-12 15:50:00,50.67,50.69,50.64,50.64,22600.0,37.9666,37.9816,37.9441,37.9441,22600.0
2013-07-12 15:55:00,50.64,50.68,50.61,50.66,67900.0,37.9441,37.9741,37.9217,37.9591,67900.0
2013-07-15 09:30:00,50.85,51.07,50.72,50.95,12900.0,38.1015,38.2663,38.0041,38.1764,12900.0
2013-07-15 09:35:00,51.01,51.02,50.9,50.97,9300.0,38.2214,38.2289,38.139,38.1914,9300.0
2013-07-15 09:40:00,50.96,50.99,50.93,50.96,4800.0,38.1839,38.2064,38.1614,38.1839,4800.0
2013-07-15 09:45:00,50.93,50.98,50.91,50.93,14500.0,38.1614,38.1989,38.1464,38.1614,14500.0
2013-07-15 09:50:00,50.93,51.01,50.93,50.98,5000.0,38.1614,38.2214,38.1614,38.1989,5000.0
2013-07-15 09:55:00,50.99,51.07,50.97,51.02,8700.0,38.2064,38.2663,38.1914,38.2289,8700.0
2013-07-15 10:00:00,51.03,51.05,50.98,51.04,6700.0,38.2364,38.2513,38.1989,38.2439,6700.0
2013-07-15 10:05:00,51.04,51.11,51.03,51.1,7400.0,38.2439,38.2963,38.2364,38.2888,7400.0
2013-07-15 10:10:00,51.08,51.1,51.03,51.03,8600.0,38.2738,38.2888,38.2364,38.2364,8600.0
2013-07-15 10:15:00,51.04,51.09,51.01,51.04,7700.0,38.2439,38.2813,38.2214,38.2439,7700.0
2013-07-15 10:20:00,51.05,51.06,50.95,50.95,11500.0,38.2513,38.2588,38.1764,38.1764,11500.0
2013-07-15 10:25:00,50.94,50.96,50.93,50.93,5800.0,38.1689,38.1839,38.1614,38.1614,5800.0
2013-07-15 10:30:00,50.94,50.97,50.92,50.94,11100.0,38.1689,38.1914,38.1539,38.1689,11100.0
2013-07-15 10:35:00,50.94,51.01,50.94,51.01,5300.0,38.1689,38.2214,38.1689,38.2214,5300.0
2013-07-15 10:40:00,51.01,51.01,50.97,50.97,2600.0,38.2214,38.2214,38.1914,38.1914,2600.0
2013-07-15 10:45:00,50.97,50.99,50.95,50.99,3200.0,38.1914,38.2064,38.1764,38.2064,3200.0
2013-07-15 10:50:00,50.99,51.05,50.99,51.02,5000.0,38.2064,38.2513,38.2064,38.2289,5000.0
2013-07-15 10:55:00,51.02,51.05,51.02,51.05,3300.0,38.2289,38.2513,38.2289,38.2513,3300.0
2013-07-15 11:00:00,51.05,51.08,51.05,51.06,6700.0,38.2513,38.2738,38.2513,38.2588,6700.0
2013-07-15 11:05:00,51.07,51.1,51.07,51.1,7000.0,38.2663,38.2888,38.2663,38.2888,7000.0
2013-07-15 11:10:00,51.1,51.11,51.09,51.1,5700.0,38.2888,38.2963,38.2813,38.2888,5700.0
2013-07-15 11:15:00,51.1,51.12,51.08,51.08,7500.0,38.2888,38.3038,38.2738,38.2738,7500.0
2013-07-15 11:20:00,51.09,51.1,51.09,51.09,8800.0,38.2813,38.2888,38.2813,38.2813,8800.0
2013-07-15 11:25:00,51.08,51.18,51.08,51.16,15900.0,38.2738,38.3488,38.2738,38.3338,15900.0
2013-07-15 11:30:00,51.15,51.15,51.09,51.11,2600.0,38.3263,38.3263,38.2813,38.2963,2600.0
2013-07-15 11:35:00,51.1,51.11,51.06,51.06,9200.0,38.2888,38.2963,38.2588,38.2588,9200.0
2013-07-15 11:40:00,51.07,51.08,51.07,51.08,2400.0,38.2663,38.2738,38.2663,38.2738,2400.0
2013-07-15 11:45:00,51.08,51.12,51.08,51.11,3900.0,38.2738,38.3038,38.2738,38.2963,3900.0
2013-07-15 11:50:00,51.1,51.1,51.04,51.04,3700.0,38.2888,38.2888,38.2439,38.2439,3700.0
2013-07-15 11:55:00,51.04,51.07,51.04,51.07,4500.0,38.2439,38.2663,38.2439,38.2663,4500.0
2013-07-15 12:00:00,51.06,51.08,51.06,51.08,1800.0,38.2588,38.2738,38.2588,38.2738,1800.0
2013-07-15 12:05:00,51.08,51.09,51.08,51.09,3800.0,38.2738,38.2813,38.2738,38.2813,3800.0
2013-07-15 12:10:00,51.09,51.09,51.06,51.06,2500.0,38.2813,38.2813,38.2588,38.2588,2500.0
2013-07-15 12:15:00,51.07,51.11,51.07,51.11,3400.0,38.2663,38.2963,38.2663,38.2963,3400.0
2013-07-15 12:20:00,51.12,51.13,51.09,51.11,20000.0,38.3038,38.3113,38.2813,38.2963,20000.0
2013-07-15 12:25:00,51.11,51.11,51.1,51.1,2800.0,38.2963,38.2963,38.2888,38.2888,2800.0
2013-07-15 12:30:00,51.11,51.11,51.06,51.1,7700.0,38.2963,38.2963,38.2588,38.2888,7700.0
2013-07-15 12:35:00,51.11,51.14,51.1,51.14,3400.0,38.2963,38.3188,38.2888,38.3188,3400.0
2013-07-15 12:40:00,51.14,51.18,51.14,51.15,3700.0,38.3188,38.3488,38.3188,38.3263,3700.0
2013-07-15 12:45:00,51.16,51.16,51.11,51.15,14900.0,38.3338,38.3338,38.2963,38.3263,14900.0
2013-07-15 12:50:00,51.14,51.15,51.14,51.14,2400.0,38.3188,38.3263,38.3188,38.3188,2400.0
2013-07-15 12:55:00,51.15,51.19,51.14,51.18,7000.0,38.3263,38.3562,38.3188,38.3488,7000.0
2013-07-15 13:00:00,51.17,51.17,51.13,51.14,2000.0,38.3413,38.3413,38.3113,38.3188,2000.0
2013-07-15 13:05:00,51.13,51.13,51.1,51.1,3400.0,38.3113,38.3113,38.2888,38.2888,3400.0
2013-07-15 13:10:00,51.1,51.1,51.05,51.07,1900.0,38.2888,38.2888,38.2513,38.2663,1900.0
2013-07-15 13:15:00,51.07,51.12,51.07,51.1,7500.0,38.2663,38.3038,38.2663,38.2888,7500.0
2013-07-15 13:20:00,51.11,51.11,51.08,51.09,1100.0,38.2963,38.2963,38.2738,38.2813,1100.0
2013-07-15 13:25:00,51.08,51.11,51.08,51.08,6100.0,38.2738,38.2963,38.2738,38.2738,6100.0
2013-07-15 13:30:00,51.08,51.08,51.02,51.02,6500.0,38.2738,38.2738,38.2289,38.2289,6500.0
2013-07-15 13:35:00,51.01,51.01,51.0,51.0,3600.0,38.2214,38.2214,38.2139,38.2139,3600.0
2013-07-15 13:40:00,50.99,51.0,50.99,51.0,2000.0,38.2064,38.2139,38.2064,38.2139,2000.0
2013-07-15 13:45:00,50.99,51.03,50.98,51.0,6400.0,38.2064,38.2364,38.1989,38.2139,6400.0
2013-07-15 13:50:00,51.0,51.01,50.99,51.0,5900.0,38.2139,38.2214,38.2064,38.2139,5900.0
2013-07-15 13:55:00,51.0,51.02,51.0,51.0,2300.0,38.2139,38.2289,38.2139,38.2139,2300.0
2013-07-15 14:00:00,51.02,51.05,51.01,51.02,5400.0,38.2289,38.2513,38.2214,38.2289,5400.0
2013-07-15 14:05:00,51.04,51.04,50.99,51.02,8600.0,38.2439,38.2439,38.2064,38.2289,8600.0
2013-07-15 14:10:00,51.03,51.04,51.0,51.02,18600.0,38.2364,38.2439,38.2139,38.2289,18600.0
2013-07-15 14:15:00,51.01,51.05,51.0,51.05,4400.0,38.2214,38.2513,38.2139,38.2513,4400.0
2013-07-15 14:20:00,51.05,51.09,51.04,51.04,4400.0,38.2513,38.2813,38.2439,38.2439,4400.0
2013-07-15 14:25:00,51.04,51.04,51.02,51.02,4300.0,38.2439,38.2439,38.2289,38.2289,4300.0
2013-07-15 14:30:00,51.01,51.01,50.99,50.99,4800.0,38.2214,38.2214,38.2064,38.2064,4800.0
2013-07-15 14:35:00,50.98,51.02,50.98,51.02,4100.0,38.1989,38.2289,38.1989,38.2289,4100.0
2013-07-15 14:40:00,51.01,51.04,51.0,51.04,5000.0,38.2214,38.2439,38.2139,38.2439,5000.0
2013-07-15 14:45:00,51.03,51.03,51.0,51.0,12400.0,38.2364,38.2364,38.2139,38.2139,12400.0
2013-07-15 14:50:00,51.0,51.02,51.0,51.02,7100.0,38.2139,38.2289,38.2139,38.2289,7100.0
2013-07-15 14:55:00,51.02,51.03,51.0,51.03,4100.0,38.2289,38.2364,38.2139,38.2364,4100.0
2013-07-15 15:00:00,51.03,51.03,51.0,51.0,7200.0,38.2364,38.2364,38.2139,38.2139,7200.0
2013-07-15 15:05:00,51.0,51.01,51.0,51.0,9700.0,38.2139,38.2214,38.2139,38.2139,9700.0
2013-07-15 15:10:00,51.0,51.02,51.0,51.01,4600.0,38.2139,38.2289,38.2139,38.2214,4600.0
2013-07-15 15:15:00,51.01,51.02,51.0,51.0,7600.0,38.2214,38.2289,38.2139,38.2139,7600.0
2013-07-15 15:20:00,51.0,51.01,50.94,50.94,9800.0,38.2139,38.2214,38.1689,38.1689,9800.0
2013-07-15 15:25:00,50.93,50.93,50.9,50.9,7700.0,38.1614,38.1614,38.139,38.139,7700.0
2013-07-15 15:30:00,50.9,50.93,50.89,50.91,8000.0,38.139,38.1614,38.1315,38.1464,8000.0
2013-07-15 15:35:00,50.92,50.95,50.91,50.95,8400.0,38.1539,38.1764,38.1464,38.1764,8400.0
2013-07-15 15:40:00,50.94,50.95,50.93,50.95,14300.0,38.1689,38.1764,38.1614,38.1764,14300.0
2013-07-15 15:45:00,50.94,51.01,50.94,51.0,23700.0,38.1689,38.2214,38.1689,38.2139,23700.0
2013-07-15 15:50:00,51.0,51.0,50.95,50.96,19800.0,38.2139,38.2139,38.1764,38.1839,19800.0
2013-07-15 15:55:00,50.95,50.98,50.95,50.98,66500.0,38.1764,38.1989,38.1764,38.1989,66500.0
2013-07-16 09:30:00,51.12,51.12,50.91,51.02,17000.0,38.3038,38.3038,38.1464,38.2289,17000.0
2013-07-16 09:35:00,51.02,51.05,50.87,51.05,24800.0,38.2289,38.2513,38.1165,38.2513,24800.0
2013-07-16 09:40:00,51.05,51.21,51.04,51.2,68300.0,38.2513,38.3712,38.2439,38.3637,68300.0
2013-07-16 09:45:00,51.19,51.2,51.09,51.17,50400.0,38.3562,38.3637,38.2813,38.3413,50400.0
2013-07-16 09:50:00,51.17,51.36,51.17,51.19,27400.0,38.3413,38.4836,38.3413,38.3562,27400.0
2013-07-16 09:55:00,51.19,51.2,51.15,51.2,27100.0,38.3562,38.3637,38.3263,38.3637,27100.0
2013-07-16 10:00:00,51.2,51.26,51.2,51.23,18200.0,38.3637,38.4087,38.3637,38.3862,18200.0
2013-07-16 10:05:00,51.22,51.24,51.15,51.15,8600.0,38.3787,38.3937,38.3263,38.3263,8600.0
2013-07-16 10:10:00,51.15,51.22,51.14,51.22,11300.0,38.3263,38.3787,38.3188,38.3787,11300.0
2013-07-16 10:15:00,51.22,51.26,51.2,51.25,5800.0,38.3787,38.4087,38.3637,38.4012,5800.0
2013-07-16 10:20:00,51.25,51.26,51.16,51.16,4400.0,38.4012,38.4087,38.3338,38.3338,4400.0
2013-07-16 10:25:00,51.15,51.16,51.01,51.01,5000.0,38.3263,38.3338,38.2214,38.2214,5000.0
2013-07-16 10:30:00,51.02,51.09,51.02,51.09,6300.0,38.2289,38.2813,38.2289,38.2813,6300.0
2013-07-16 10:35:00,51.09,51.11,51.03,51.11,21000.0,38.2813,38.2963,38.2364,38.2963,21000.0
2013-07-16 10:40:00,51.11,51.15,51.08,51.08,5100.0,38.2963,38.3263,38.2738,38.2738,5100.0
2013-07-16 10:45:00,51.08,51.14,51.08,51.14,3900.0,38.2738,38.3188,38.2738,38.3188,3900.0
2013-07-16 10:50:00,51.14,51.15,51.05,51.05,5100.0,38.3188,38.3263,38.2513,38.2513,5100.0
2013-07-16 10:55:00,51.07,51.07,50.99,51.02,2300.0,38.2663,38.2663,38.2064,38.2289,2300.0
2013-07-16 11:00:00,51.02,51.03,50.94,50.94,3500.0,38.2289,38.2364,38.1689,38.1689,3500.0
2013-07-16 11:05:00,50.96,50.97,50.89,50.92,7300.0,38.1839,38.1914,38.1315,38.1539,7300.0
2013-07-16 11:10:00,50.91,50.92,50.87,50.87,4000.0,38.1464,38.1539,38.1165,38.1165,4000.0
2013-07-16 11:15:00,50.88,50.89,50.82,50.82,4600.0,38.124,38.1315,38.079,38.079,4600.0
2013-07-16 11:20:00,50.83,50.89,50.83,50.85,3000.0,38.0865,38.1315,38.0865,38.1015,3000.0
2013-07-16 11:25:00,50.83,50.86,50.79,50.82,19900.0,38.0865,38.109,38.0565,38.079,19900.0
2013-07-16 11:30:00,50.82,50.82,50.8,50.8,400.0,38.079,38.079,38.064,38.064,400.0
2013-07-16 11:35:00,50.78,50.79,50.74,50.74,4900.0,38.049,38.0565,38.0191,38.0191,4900.0
2013-07-16 11:40:00,50.73,50.73,50.6,50.6,21200.0,38.0116,38.0116,37.9142,37.9142,21200.0
2013-07-16 11:45:00,50.61,50.63,50.57,50.62,15600.0,37.9217,37.9366,37.8917,37.9291,15600.0
2013-07-16 11:50:00,50.6,50.64,50.6,50.64,6000.0,37.9142,37.9441,37.9142,37.9441,6000.0
2013-07-16 11:55:00,50.62,50.62,50.57,50.57,9400.0,37.9291,37.9291,37.8917,37.8917,9400.0
2013-07-16 12:00:00,50.6,50.63,50.57,50.61,10700.0,37.9142,37.9366,37.8917,37.9217,10700.0
2013-07-16 12:05:00,50.61,50.61,50.6,50.6,2600.0,37.9217,37.9217,37.9142,37.9142,2600.0
2013-07-16 12:10:00,50.6,50.63,50.58,50.62,6000.0,37.9142,37.9366,37.8992,37.9291,6000.0
2013-07-16 12:15:00,50.6,50.65,50.6,50.65,11600.0,37.9142,37.9516,37.9142,37.9516,11600.0
2013-07-16 12:20:00,50.64,50.65,50.63,50.63,7400.0,37.9441,37.9516,37.9366,37.9366,7400.0
2013-07-16 12:25:00,50.63,50.65,50.6,50.65,19500.0,37.9366,37.9516,37.9142,37.9516,19500.0
2013-07-16 12:30:00,50.63,50.65,50.6,50.61,4000.0,37.9366,37.9516,37.9142,37.9217,4000.0
2013-07-16 12:35:00,50.6,50.6,50.55,50.58,3100.0,37.9142,37.9142,37.8767,37.8992,3100.0
2013-07-16 12:40:00,50.57,50.59,50.53,50.59,8300.0,37.8917,37.9067,37.8617,37.9067,8300.0
2013-07-16 12:45:00,50.57,50.61,50.57,50.59,3000.0,37.8917,37.9217,37.8917,37.9067,3000.0
2013-07-16 12:50:00,50.6,50.62,50.59,50.59,13300.0,37.9142,37.9291,37.9067,37.9067,13300.0
2013-07-16 12:55:00,50.59,50.61,50.59,50.6,1400.0,37.9067,37.9217,37.9067,37.9142,1400.0
2013-07-16 13:00:00,50.6,50.62,50.6,50.6,1600.0,37.9142,37.9291,37.9142,37.9142,1600.0
2013-07-16 13:05:00,50.61,50.63,50.57,50.57,5900.0,37.9217,37.9366,37.8917,37.8917,5900.0
2013-07-16 13:10:00,50.56,50.57,50.53,50.55,7700.0,37.8842,37.8917,37.8617,37.8767,7700.0
2013-07-16 13:15:00,50.56,50.65,50.55,50.65,27500.0,37.8842,37.9516,37.8767,37.9516,27500.0
2013-07-16 13:20:00,50.62,50.62,50.6,50.61,5800.0,37.9291,37.9291,37.9142,37.9217,5800.0
2013-07-16 13:25:00,50.59,50.6,50.57,50.58,4500.0,37.9067,37.9142,37.8917,37.8992,4500.0
2013-07-16 13:30:00,50.59,50.67,50.58,50.67,20400.0,37.9067,37.9666,37.8992,37.9666,20400.0
2013-07-16 13:35:00,50.66,50.69,50.65,50.67,17500.0,37.9591,37.9816,37.9516,37.9666,17500.0
2013-07-16 13:40:00,50.67,50.73,50.67,50.71,18000.0,37.9666,38.0116,37.9666,37.9966,18000.0
2013-07-16 13:45:00,50.7,50.73,50.7,50.7,5000.0,37.9891,38.0116,37.9891,37.9891,5000.0
2013-07-16 13:50:00,50.72,50.72,50.59,50.59,12000.0,38.0041,38.0041,37.9067,37.9067,12000.0
2013-07-16 13:55:00,50.59,50.6,50.57,50.58,3300.0,37.9067,37.9142,37.8917,37.8992,3300.0
2013-07-16 14:00:00,50.58,50.64,50.58,50.62,4200.0,37.8992,37.9441,37.8992,37.9291,4200.0
2013-07-16 14:05:00,50.64,50.65,50.63,50.65,1200.0,37.9441,37.9516,37.9366,37.9516,1200.0
2013-07-16 14:10:00,50.65,50.7,50.64,50.68,10400.0,37.9516,37.9891,37.9441,37.9741,10400.0
2013-07-16 14:15:00,50.68,50.69,50.65,50.67,2900.0,37.9741,37.9816,37.9516,37.9666,2900.0
2013-07-16 14:20:00,50.69,50.7,50.65,50.65,3000.0,37.9816,37.9891,37.9516,37.9516,3000.0
2013-07-16 14:25:00,50.65,50.66,50.63,50.64,8900.0,37.9516,37.9591,37.9366,37.9441,8900.0
2013-07-16 14:30:00,50.63,50.64,50.58,50.6,5000.0,37.9366,37.9441,37.8992,37.9142,5000.0
2013-07-16 14:35:00,50.59,50.62,50.58,50.6,33900.0,37.9067,37.9291,37.8992,37.9142,33900.0
2013-07-16 14:40:00,50.6,50.62,50.59,50.61,3900.0,37.9142,37.9291,37.9067,37.9217,3900.0
2013-07-16 14:45:00,50.61,50.65,50.6,50.65,2400.0,37.9217,37.9516,37.9142,37.9516,2400.0
2013-07-16 14:50:00,50.65,50.65,50.63,50.64,11300.0,37.9516,37.9516,37.9366,37.9441,11300.0
2013-07-16 14:55:00,50.64,50.64,50.6,50.6,5800.0,37.9441,37.9441,37.9142,37.9142,5800.0
2013-07-16 15:00:00,50.61,50.61,50.58,50.59,3600.0,37.9217,37.9217,37.8992,37.9067,3600.0
2013-07-16 15:05:00,50.59,50.59,50.51,50.52,15600.0,37.9067,37.9067,37.8467,37.8542,15600.0
2013-07-16 15:10:00,50.52,50.54,50.5,50.5,9500.0,37.8542,37.8692,37.8392,37.8392,9500.0
2013-07-16 15:15:00,50.5,50.53,50.49,50.5,9000.0,37.8392,37.8617,37.8317,37.8392,9000.0
2013-07-16 15:20:00,50.49,50.54,50.49,50.52,13800.0,37.8317,37.8692,37.8317,37.8542,13800.0
2013-07-16 15:25:00,50.52,50.55,50.51,50.54,13800.0,37.8542,37.8767,37.8467,37.8692,13800.0
2013-07-16 15:30:00,50.55,50.62,50.54,50.6,16400.0,37.8767,37.9291,37.8692,37.9142,16400.0
2013-07-16 15:35:00,50.62,50.62,50.6,50.61,16200.0,37.9291,37.9291,37.9142,37.9217,16200.0
2013-07-16 15:40:00,50.6,50.6,50.51,50.51,7900.0,37.9142,37.9142,37.8467,37.8467,7900.0
2013-07-16 15:45:00,50.52,50.59,50.52,50.58,31600.0,37.8542,37.9067,37.8542,37.8992,31600.0
2013-07-16 15:50:00,50.58,50.59,50.52,50.52,47600.0,37.8992,37.9067,37.8542,37.8542,47600.0
2013-07-16 15:55:00,50.53,50.6,50.52,50.58,79100.0,37.8617,37.9142,37.8542,37.8992,79100.0
2013-07-17 09:30:00,50.87,50.87,50.72,50.72,9800.0,38.1165,38.1165,38.0041,38.0041,9800.0
2013-07-17 09:35:00,50.75,50.78,50.68,50.68,600.0,38.0266,38.049,37.9741,37.9741,600.0
2013-07-17 09:40:00,50.69,50.77,50.69,50.74,1800.0,37.9816,38.0415,37.9816,38.0191,1800.0
2013-07-17 09:45:00,50.75,50.75,50.42,50.42,18800.0,38.0266,38.0266,37.7793,37.7793,18800.0
2013-07-17 09:50:00,50.42,50.46,50.3,50.43,19500.0,37.7793,37.8093,37.6894,37.7868,19500.0
2013-07-17 09:55:00,50.39,50.44,50.33,50.43,5000.0,37.7568,37.7943,37.7119,37.7868,5000.0
2013-07-17 10:00:00,50.43,50.55,50.43,50.47,7400.0,37.7868,37.8767,37.7868,37.8168,7400.0
2013-07-17 10:05:00,50.48,50.53,50.46,50.46,13800.0,37.8242,37.8617,37.8093,37.8093,13800.0
2013-07-17 10:10:00,50.47,50.54,50.46,50.49,5400.0,37.8168,37.8692,37.8093,37.8317,5400.0
2013-07-17 10:15:00,50.55,50.73,50.55,50.7,20300.0,37.8767,38.0116,37.8767,37.9891,20300.0
2013-07-17 10:20:00,50.68,50.68,50.6,50.63,4600.0,37.9741,37.9741,37.9142,37.9366,4600.0
2013-07-17 10:25:00,50.64,50.72,50.62,50.7,6100.0,37.9441,38.0041,37.9291,37.9891,6100.0
2013-07-17 10:30:00,50.7,50.7,50.6,50.66,6500.0,37.9891,37.9891,37.9142,37.9591,6500.0
2013-07-17 10:35:00,50.67,50.71,50.59,50.59,16300.0,37.9666,37.9966,37.9067,37.9067,16300.0
2013-07-17 10:40:00,50.61,50.61,50.48,50.55,15200.0,37.9217,37.9217,37.8242,37.8767,15200.0
2013-07-17 10:45:00,50.56,50.57,50.49,50.49,2100.0,37.8842,37.8917,37.8317,37.8317,2100.0
2013-07-17 10:50:00,50.5,50.52,50.46,50.48,5400.0,37.8392,37.8542,37.8093,37.8242,5400.0
2013-07-17 10:55:00,50.52,50.58,50.51,50.56,26500.0,37.8542,37.8992,37.8467,37.8842,26500.0
2013-07-17 11:00:00,50.53,50.57,50.53,50.54,4700.0,37.8617,37.8917,37.8617,37.8692,4700.0
2013-07-17 11:05:00,50.52,50.6,50.52,50.55,7100.0,37.8542,37.9142,37.8542,37.8767,7100.0
2013-07-17 11:10:00,50.57,50.61,50.53,50.53,9500.0,37.8917,37.9217,37.8617,37.8617,9500.0
2013-07-17 11:15:00,50.56,50.59,50.55,50.58,900.0,37.8842,37.9067,37.8767,37.8992,900.0
2013-07-17 11:20:00,50.56,50.58,50.5,50.5,8600.0,37.8842,37.8992,37.8392,37.8392,8600.0
2013-07-17 11:25:00,50.49,50.56,50.45,50.56,4600.0,37.8317,37.8842,37.8018,37.8842,4600.0
2013-07-17 11:30:00,50.56,50.56,50.49,50.54,9200.0,37.8842,37.8842,37.8317,37.8692,9200.0
2013-07-17 11:35:00,50.56,50.6,50.54,50.6,4600.0,37.8842,37.9142,37.8692,37.9142,4600.0
2013-07-17 11:40:00,50.59,50.59,50.55,50.55,2500.0,37.9067,37.9067,37.8767,37.8767,2500.0
2013-07-17 11:45:00,50.55,50.56,50.52,50.52,4400.0,37.8767,37.8842,37.8542,37.8542,4400.0
2013-07-17 11:50:00,50.56,50.56,50.51,50.55,2500.0,37.8842,37.8842,37.8467,37.8767,2500.0
2013-07-17 11:55:00,50.55,50.61,50.55,50.61,1000.0,37.8767,37.9217,37.8767,37.9217,1000.0
2013-07-17 12:00:00,50.6,50.64,50.58,50.6,20300.0,37.9142,37.9441,37.8992,37.9142,20300.0
2013-07-17 12:05:00,50.6,50.6,50.59,50.6,2800.0,37.9142,37.9142,37.9067,37.9142,2800.0
2013-07-17 12:10:00,50.59,50.66,50.59,50.63,5200.0,37.9067,37.9591,37.9067,37.9366,5200.0
2013-07-17 12:15:00,50.62,50.69,50.62,50.67,7100.0,37.9291,37.9816,37.9291,37.9666,7100.0
2013-07-17 12:20:00,50.67,50.67,50.65,50.66,2100.0,37.9666,37.9666,37.9516,37.9591,2100.0
2013-07-17 12:25:00,50.66,50.67,50.65,50.65,1400.0,37.9591,37.9666,37.9516,37.9516,1400.0
2013-07-17 12:30:00,50.64,50.66,50.63,50.63,2100.0,37.9441,37.9591,37.9366,37.9366,2100.0
2013-07-17 12:35:00,50.63,50.64,50.63,50.64,2100.0,37.9366,37.9441,37.9366,37.9441,2100.0
2013-07-17 12:40:00,50.63,50.66,50.6,50.66,2800.0,37.9366,37.9591,37.9142,37.9591,2800.0
2013-07-17 12:45:00,50.66,50.72,50.66,50.7,6200.0,37.9591,38.0041,37.9591,37.9891,6200.0
2013-07-17 12:50:00,50.7,50.7,50.66,50.66,3700.0,37.9891,37.9891,37.9591,37.9591,3700.0
2013-07-17 12:55:00,50.67,50.67,50.62,50.64,3100.0,37.9666,37.9666,37.9291,37.9441,3100.0
2013-07-17 13:00:00,50.64,50.66,50.64,50.65,3800.0,37.9441,37.9591,37.9441,37.9516,3800.0
2013-07-17 13:05:00,50.65,50.65,50.62,50.63,2500.0,37.9516,37.9516,37.9291,37.9366,2500.0
2013-07-17 13:10:00,50.64,50.64,50.61,50.64,1500.0,37.9441,37.9441,37.9217,37.9441,1500.0
2013-07-17 13:15:00,50.65,50.66,50.64,50.65,1200.0,37.9516,37.9591,37.9441,37.9516,1200.0
2013-07-17 13:20:00,50.64,50.66,50.62,50.62,2700.0,37.9441,37.9591,37.9291,37.9291,2700.0
2013-07-17 13:25:00,50.62,50.62,50.56,50.59,2400.0,37.9291,37.9291,37.8842,37.9067,2400.0
2013-07-17 13:30:00,50.61,50.62,50.56,50.59,15100.0,37.9217,37.9291,37.8842,37.9067,15100.0
2013-07-17 13:35:00,50.58,50.59,50.57,50.59,2300.0,37.8992,37.9067,37.8917,37.9067,2300.0
2013-07-17 13:40:00,50.59,50.59,50.59,50.59,1200.0,37.9067,37.9067,37.9067,37.9067,1200.0
2013-07-17 13:45:00,50.59,50.6,50.58,50.59,1700.0,37.9067,37.9142,37.8992,37.9067,1700.0
2013-07-17 13:50:00,50.6,50.6,50.58,50.6,2900.0,37.9142,37.9142,37.8992,37.9142,2900.0
2013-07-17 13:55:00,50.61,50.62,50.58,50.58,1700.0,37.9217,37.9291,37.8992,37.8992,1700.0
2013-07-17 14:00:00,50.6,50.64,50.6,50.62,3400.0,37.9142,37.9441,37.9142,37.9291,3400.0
2013-07-17 14:05:00,50.61,50.62,50.6,50.62,2200.0,37.9217,37.9291,37.9142,37.9291,2200.0
2013-07-17 14:10:00,50.62,50.65,50.62,50.63,7100.0,37.9291,37.9516,37.9291,37.9366,7100.0
2013-07-17 14:15:00,50.63,50.64,50.6,50.62,1500.0,37.9366,37.9441,37.9142,37.9291,1500.0
2013-07-17 14:20:00,50.6,50.64,50.6,50.64,2400.0,37.9142,37.9441,37.9142,37.9441,2400.0
2013-07-17 14:25:00,50.63,50.65,50.62,50.62,6500.0,37.9366,37.9516,37.9291,37.9291,6500.0
2013-07-17 14:30:00,50.61,50.61,50.55,50.55,6500.0,37.9217,37.9217,37.8767,37.8767,6500.0
2013-07-17 14:35:00,50.54,50.56,50.54,50.55,2900.0,37.8692,37.8842,37.8692,37.8767,2900.0
2013-07-17 14:40:00,50.56,50.56,50.5,50.5,3900.0,37.8842,37.8842,37.8392,37.8392,3900.0
2013-07-17 14:45:00,50.47,50.47,50.38,50.39,9100.0,37.8168,37.8168,37.7493,37.7568,9100.0
2013-07-17 14:50:00,50.39,50.41,50.37,50.41,5400.0,37.7568,37.7718,37.7418,37.7718,5400.0
2013-07-17 14:55:00,50.41,50.41,50.35,50.38,7800.0,37.7718,37.7718,37.7268,37.7493,7800.0
2013-07-17 15:00:00,50.39,50.39,50.35,50.37,14100.0,37.7568,37.7568,37.7268,37.7418,14100.0
2013-07-17 15:05:00,50.37,50.38,50.33,50.33,9600.0,37.7418,37.7493,37.7119,37.7119,9600.0
2013-07-17 15:10:00,50.34,50.36,50.31,50.32,10500.0,37.7193,37.7343,37.6969,37.7044,10500.0
2013-07-17 15:15:00,50.32,50.35,50.3,50.35,12100.0,37.7044,37.7268,37.6894,37.7268,12100.0
2013-07-17 15:20:00,50.35,50.36,50.31,50.32,7500.0,37.7268,37.7343,37.6969,37.7044,7500.0
2013-07-17 15:25:00,50.32,50.35,50.3,50.32,12100.0,37.7044,37.7268,37.6894,37.7044,12100.0
2013-07-17 15:30:00,50.33,50.34,50.24,50.25,27300.0,37.7119,37.7193,37.6444,37.6519,27300.0
2013-07-17 15:35:00,50.26,50.3,50.26,50.29,10600.0,37.6594,37.6894,37.6594,37.6819,10600.0
2013-07-17 15:40:00,50.28,50.33,50.28,50.33,13800.0,37.6744,37.7119,37.6744,37.7119,13800.0
2013-07-17 15:45:00,50.33,50.4,50.33,50.38,29000.0,37.7119,37.7643,37.7119,37.7493,29000.0
2013-07-17 15:50:00,50.39,50.42,50.38,50.41,25500.0,37.7568,37.7793,37.7493,37.7718,25500.0
2013-07-17 15:55:00,50.42,50.42,50.38,50.4,50700.0,37.7793,37.7793,37.7493,37.7643,50700.0
2013-07-18 09:30:00,50.51,50.63,50.47,50.56,6500.0,37.8467,37.9366,37.8168,37.8842,6500.0
2013-07-18 09:35:00,50.53,50.53,50.46,50.46,900.0,37.8617,37.8617,37.8093,37.8093,900.0
2013-07-18 09:40:00,50.47,50.54,50.46,50.5,1100.0,37.8168,37.8692,37.8093,37.8392,1100.0
2013-07-18 09:45:00,50.48,50.67,50.48,50.65,7400.0,37.8242,37.9666,37.8242,37.9516,7400.0
2013-07-18 09:50:00,50.66,50.68,50.56,50.62,26400.0,37.9591,37.9741,37.8842,37.9291,26400.0
2013-07-18 09:55:00,50.66,50.74,50.65,50.71,97800.0,37.9591,38.0191,37.9516,37.9966,97800.0
2013-07-18 10:00:00,50.72,50.83,50.71,50.83,9300.0,38.0041,38.0865,37.9966,38.0865,9300.0
2013-07-18 10:05:00,50.83,50.97,50.83,50.91,15200.0,38.0865,38.1914,38.0865,38.1464,15200.0
2013-07-18 10:10:00,50.94,50.98,50.87,50.95,10400.0,38.1689,38.1989,38.1165,38.1764,10400.0
2013-07-18 10:15:00,50.92,50.97,50.92,50.93,5100.0,38.1539,38.1914,38.1539,38.1614,5100.0
2013-07-18 10:20:00,50.95,51.0,50.93,50.96,7400.0,38.1764,38.2139,38.1614,38.1839,7400.0
2013-07-18 10:25:00,50.96,50.96,50.94,50.95,2900.0,38.1839,38.1839,38.1689,38.1764,2900.0
2013-07-18 10:30:00,50.96,51.03,50.93,50.95,5800.0,38.1839,38.2364,38.1614,38.1764,5800.0
2013-07-18 10:35:00,50.95,51.05,50.94,51.03,14600.0,38.1764,38.2513,38.1689,38.2364,14600.0
2013-07-18 10:40:00,51.02,51.13,51.0,51.07,16900.0,38.2289,38.3113,38.2139,38.2663,16900.0
2013-07-18 10:45:00,51.05,51.07,51.03,51.06,4000.0,38.2513,38.2663,38.2364,38.2588,4000.0
2013-07-18 10:50:00,51.06,51.14,51.05,51.12,4300.0,38.2588,38.3188,38.2513,38.3038,4300.0
2013-07-18 10:55:00,51.11,51.14,51.07,51.07,5300.0,38.2963,38.3188,38.2663,38.2663,5300.0
2013-07-18 11:00:00,51.1,51.13,51.09,51.1,3000.0,38.2888,38.3113,38.2813,38.2888,3000.0
2013-07-18 11:05:00,51.08,51.09,51.05,51.09,5200.0,38.2738,38.2813,38.2513,38.2813,5200.0
2013-07-18 11:10:00,51.07,51.08,51.07,51.08,600.0,38.2663,38.2738,38.2663,38.2738,600.0
2013-07-18 11:15:00,51.06,51.06,51.04,51.04,2100.0,38.2588,38.2588,38.2439,38.2439,2100.0
2013-07-18 11:20:00,51.03,51.06,51.02,51.06,10600.0,38.2364,38.2588,38.2289,38.2588,10600.0
2013-07-18 11:25:00,51.05,51.06,51.03,51.06,4400.0,38.2513,38.2588,38.2364,38.2588,4400.0
2013-07-18 11:30:00,51.04,51.06,51.04,51.04,3700.0,38.2439,38.2588,38.2439,38.2439,3700.0
2013-07-18 11:35:00,51.04,51.06,51.02,51.05,19300.0,38.2439,38.2588,38.2289,38.2513,19300.0
2013-07-18 11:40:00,51.05,51.13,51.04,51.08,8300.0,38.2513,38.3113,38.2439,38.2738,8300.0
2013-07-18 11:45:00,51.05,51.06,51.02,51.05,3900.0,38.2513,38.2588,38.2289,38.2513,3900.0
2013-07-18 11:50:00,51.05,51.07,51.03,51.04,11700.0,38.2513,38.2663,38.2364,38.2439,11700.0
2013-07-18 11:55:00,51.04,51.06,50.97,50.98,14800.0,38.2439,38.2588,38.1914,38.1989,14800.0
2013-07-18 12:00:00,51.0,51.0,50.97,50.97,2100.0,38.2139,38.2139,38.1914,38.1914,2100.0
2013-07-18 12:05:00,50.96,51.06,50.96,51.03,7600.0,38.1839,38.2588,38.1839,38.2364,7600.0
2013-07-18 12:10:00,51.03,51.03,50.97,50.98,1900.0,38.2364,38.2364,38.1914,38.1989,1900.0
2013-07-18 12:15:00,50.98,51.04,50.97,51.04,6800.0,38.1989,38.2439,38.1914,38.2439,6800.0
2013-07-18 12:20:00,51.02,51.06,51.01,51.06,5800.0,38.2289,38.2588,38.2214,38.2588,5800.0
2013-07-18 12:25:00,51.05,51.06,51.02,51.06,10400.0,38.2513,38.2588,38.2289,38.2588,10400.0
2013-07-18 12:30:00,51.05,51.06,51.01,51.01,2700.0,38.2513,38.2588,38.2214,38.2214,2700.0
2013-07-18 12:35:00,51.01,51.02,50.99,51.0,3300.0,38.2214,38.2289,38.2064,38.2139,3300.0
2013-07-18 12:40:00,51.0,51.01,50.96,50.98,4600.0,38.2139,38.2214,38.1839,38.1989,4600.0
2013-07-18 12:45:00,50.98,50.98,50.95,50.98,3900.0,38.1989,38.1989,38.1764,38.1989,3900.0
2013-07-18 12:50:00,50.99,51.01,50.97,50.99,5400.0,38.2064,38.2214,38.1914,38.2064,5400.0
2013-07-18 12:55:00,51.0,51.01,50.96,50.96,4100.0,38.2139,38.2214,38.1839,38.1839,4100.0
2013-07-18 13:00:00,50.96,50.96,50.94,50.95,3400.0,38.1839,38.1839,38.1689,38.1764,3400.0
2013-07-18 13:05:00,50.96,50.96,50.93,50.95,3400.0,38.1839,38.1839,38.1614,38.1764,3400.0
2013-07-18 13:10:00,50.95,50.96,50.94,50.95,3000.0,38.1764,38.1839,38.1689,38.1764,3000.0
2013-07-18 13:15:00,50.96,50.96,50.93,50.93,5500.0,38.1839,38.1839,38.1614,38.1614,5500.0
2013-07-18 13:20:00,50.93,50.93,50.88,50.88,2800.0,38.1614,38.1614,38.124,38.124,2800.0
2013-07-18 13:25:00,50.89,50.96,50.89,50.92,29700.0,38.1315,38.1839,38.1315,38.1539,29700.0
2013-07-18 13:30:00,50.93,50.97,50.9,50.94,17600.0,38.1614,38.1914,38.139,38.1689,17600.0
2013-07-18 13:35:00,50.94,50.99,50.91,50.96,17900.0,38.1689,38.2064,38.1464,38.1839,17900.0
2013-07-18 13:40:00,50.96,50.97,50.92,50.95,7600.0,38.1839,38.1914,38.1539,38.1764,7600.0
2013-07-18 13:45:00,50.95,50.98,50.95,50.96,9700.0,38.1764,38.1989,38.1764,38.1839,9700.0
2013-07-18 13:50:00,50.96,50.97,50.95,50.96,3800.0,38.1839,38.1914,38.1764,38.1839,3800.0
2013-07-18 13:55:00,50.97,50.98,50.97,50.97,3600.0,38.1914,38.1989,38.1914,38.1914,3600.0
2013-07-18 14:00:00,50.98,50.99,50.98,50.98,2100.0,38.1989,38.2064,38.1989,38.1989,2100.0
2013-07-18 14:05:00,50.99,50.99,50.98,50.98,2700.0,38.2064,38.2064,38.1989,38.1989,2700.0
2013-07-18 14:10:00,50.98,51.01,50.98,51.01,4300.0,38.1989,38.2214,38.1989,38.2214,4300.0
2013-07-18 14:15:00,51.04,51.04,51.0,51.0,3100.0,38.2439,38.2439,38.2139,38.2139,3100.0
2013-07-18 14:20:00,51.01,51.02,51.01,51.01,3400.0,38.2214,38.2289,38.2214,38.2214,3400.0
2013-07-18 14:25:00,51.0,51.0,50.98,50.99,3800.0,38.2139,38.2139,38.1989,38.2064,3800.0
2013-07-18 14:30:00,50.98,50.99,50.98,50.98,4600.0,38.1989,38.2064,38.1989,38.1989,4600.0
2013-07-18 14:35:00,50.98,51.03,50.97,51.02,8700.0,38.1989,38.2364,38.1914,38.2289,8700.0
2013-07-18 14:40:00,51.03,51.03,51.02,51.03,2400.0,38.2364,38.2364,38.2289,38.2364,2400.0
2013-07-18 14:45:00,51.01,51.04,51.01,51.01,6500.0,38.2214,38.2439,38.2214,38.2214,6500.0
2013-07-18 14:50:00,51.01,51.01,50.99,51.0,2900.0,38.2214,38.2214,38.2064,38.2139,2900.0
2013-07-18 14:55:00,51.0,51.0,50.98,51.0,12400.0,38.2139,38.2139,38.1989,38.2139,12400.0
2013-07-18 15:00:00,50.99,51.0,50.97,50.97,6700.0,38.2064,38.2139,38.1914,38.1914,6700.0
2013-07-18 15:05:00,50.97,50.98,50.96,50.96,5400.0,38.1914,38.1989,38.1839,38.1839,5400.0
2013-07-18 15:10:00,50.96,50.96,50.88,50.88,11500.0,38.1839,38.1839,38.124,38.124,11500.0
2013-07-18 15:15:00,50.88,50.88,50.82,50.84,9300.0,38.124,38.124,38.079,38.094,9300.0
2013-07-18 15:20:00,50.84,50.85,50.83,50.83,11000.0,38.094,38.1015,38.0865,38.0865,11000.0
2013-07-18 15:25:00,50.83,50.88,50.83,50.87,10200.0,38.0865,38.124,38.0865,38.1165,10200.0
2013-07-18 15:30:00,50.87,50.87,50.83,50.84,12600.0,38.1165,38.1165,38.0865,38.094,12600.0
2013-07-18 15:35:00,50.85,50.85,50.8,50.81,13700.0,38.1015,38.1015,38.064,38.0715,13700.0
2013-07-18 15:40:00,50.83,50.83,50.81,50.82,9100.0,38.0865,38.0865,38.0715,38.079,9100.0
2013-07-18 15:45:00,50.82,50.94,50.82,50.94,28500.0,38.079,38.1689,38.079,38.1689,28500.0
2013-07-18 15:50:00,50.94,50.94,50.82,50.85,29000.0,38.1689,38.1689,38.079,38.1015,29000.0
2013-07-18 15:55:00,50.86,50.98,50.86,50.98,65100.0,38.109,38.1989,38.109,38.1989,65100.0
2013-07-19 09:30:00,50.81,51.04,50.77,51.03,11200.0,38.0715,38.2439,38.0415,38.2364,11200.0
2013-07-19 09:35:00,50.93,50.93,50.86,50.86,500.0,38.1614,38.1614,38.109,38.109,500.0
2013-07-19 09:40:00,50.82,50.89,50.73,50.81,8200.0,38.079,38.1315,38.0116,38.0715,8200.0
2013-07-19 09:45:00,50.88,50.88,50.78,50.82,6800.0,38.124,38.124,38.049,38.079,6800.0
2013-07-19 09:50:00,50.76,50.84,50.75,50.79,5500.0,38.034,38.094,38.0266,38.0565,5500.0
2013-07-19 09:55:00,50.81,50.83,50.75,50.75,5100.0,38.0715,38.0865,38.0266,38.0266,5100.0
2013-07-19 10:00:00,50.77,50.81,50.75,50.79,12500.0,38.0415,38.0715,38.0266,38.0565,12500.0
2013-07-19 10:05:00,50.79,50.94,50.79,50.94,7800.0,38.0565,38.1689,38.0565,38.1689,7800.0
2013-07-19 10:10:00,50.93,50.93,50.89,50.89,3600.0,38.1614,38.1614,38.1315,38.1315,3600.0
2013-07-19 10:15:00,50.89,50.91,50.84,50.85,11100.0,38.1315,38.1464,38.094,38.1015,11100.0
2013-07-19 10:20:00,50.85,50.86,50.83,50.85,4900.0,38.1015,38.109,38.0865,38.1015,4900.0
2013-07-19 10:25:00,50.84,50.91,50.83,50.86,12500.0,38.094,38.1464,38.0865,38.109,12500.0
2013-07-19 10:30:00,50.88,50.94,50.87,50.94,6100.0,38.124,38.1689,38.1165,38.1689,6100.0
2013-07-19 10:35:00,50.94,50.95,50.87,50.9,6000.0,38.1689,38.1764,38.1165,38.139,6000.0
2013-07-19 10:40:00,50.89,50.92,50.85,50.89,8200.0,38.1315,38.1539,38.1015,38.1315,8200.0
2013-07-19 10:45:00,50.89,50.89,50.85,50.87,7000.0,38.1315,38.1315,38.1015,38.1165,7000.0
2013-07-19 10:50:00,50.87,50.92,50.87,50.88,4500.0,38.1165,38.1539,38.1165,38.124,4500.0
2013-07-19 10:55:00,50.89,50.94,50.87,50.93,13800.0,38.1315,38.1689,38.1165,38.1614,13800.0
2013-07-19 11:00:00,50.92,50.95,50.91,50.92,4500.0,38.1539,38.1764,38.1464,38.1539,4500.0
2013-07-19 11:05:00,50.91,50.92,50.89,50.9,9600.0,38.1464,38.1539,38.1315,38.139,9600.0
2013-07-19 11:10:00,50.89,50.93,50.89,50.92,13200.0,38.1315,38.1614,38.1315,38.1539,13200.0
2013-07-19 11:15:00,50.91,50.92,50.86,50.87,18200.0,38.1464,38.1539,38.109,38.1165,18200.0
2013-07-19 11:20:00,50.85,50.86,50.84,50.86,4200.0,38.1015,38.109,38.094,38.109,4200.0
2013-07-19 11:25:00,50.86,50.92,50.85,50.87,6400.0,38.109,38.1539,38.1015,38.1165,6400.0
2013-07-19 11:30:00,50.86,50.87,50.78,50.78,7800.0,38.109,38.1165,38.049,38.049,7800.0
2013-07-19 11:35:00,50.77,50.77,50.75,50.76,4400.0,38.0415,38.0415,38.0266,38.034,4400.0
2013-07-19 11:40:00,50.75,50.77,50.71,50.73,6500.0,38.0266,38.0415,37.9966,38.0116,6500.0
2013-07-19 11:45:00,50.72,50.75,50.7,50.72,16300.0,38.0041,38.0266,37.9891,38.0041,16300.0
2013-07-19 11:50:00,50.72,50.79,50.71,50.78,19000.0,38.0041,38.0565,37.9966,38.049,19000.0
2013-07-19 11:55:00,50.79,50.8,50.77,50.79,4900.0,38.0565,38.064,38.0415,38.0565,4900.0
2013-07-19 12:00:00,50.79,50.82,50.77,50.79,6600.0,38.0565,38.079,38.0415,38.0565,6600.0
2013-07-19 12:05:00,50.78,50.8,50.77,50.8,3400.0,38.049,38.064,38.0415,38.064,3400.0
2013-07-19 12:10:00,50.79,50.8,50.77,50.78,5000.0,38.0565,38.064,38.0415,38.049,5000.0
2013-07-19 12:15:00,50.78,50.8,50.78,50.79,8100.0,38.049,38.064,38.049,38.0565,8100.0
2013-07-19 12:20:00,50.79,50.8,50.78,50.79,6600.0,38.0565,38.064,38.049,38.0565,6600.0
2013-07-19 12:25:00,50.79,50.8,50.79,50.8,4000.0,38.0565,38.064,38.0565,38.064,4000.0
2013-07-19 12:30:00,50.79,50.8,50.78,50.78,2800.0,38.0565,38.064,38.049,38.049,2800.0
2013-07-19 12:35:00,50.79,50.8,50.78,50.79,7700.0,38.0565,38.064,38.049,38.0565,7700.0
2013-07-19 12:40:00,50.79,50.79,50.77,50.77,15000.0,38.0565,38.0565,38.0415,38.0415,15000.0
2013-07-19 12:45:00,50.78,50.79,50.77,50.78,2000.0,38.049,38.0565,38.0415,38.049,2000.0
2013-07-19 12:50:00,50.78,50.78,50.76,50.76,3600.0,38.049,38.049,38.034,38.034,3600.0
2013-07-19 12:55:00,50.76,50.79,50.76,50.79,5600.0,38.034,38.0565,38.034,38.0565,5600.0
2013-07-19 13:00:00,50.79,50.88,50.79,50.88,12500.0,38.0565,38.124,38.0565,38.124,12500.0
2013-07-19 13:05:00,50.88,50.88,50.86,50.87,4600.0,38.124,38.124,38.109,38.1165,4600.0
2013-07-19 13:10:00,50.87,50.89,50.86,50.87,7000.0,38.1165,38.1315,38.109,38.1165,7000.0
2013-07-19 13:15:00,50.87,50.88,50.86,50.86,2400.0,38.1165,38.124,38.109,38.109,2400.0
2013-07-19 13:20:00,50.86,50.9,50.85,50.87,36400.0,38.109,38.139,38.1015,38.1165,36400.0
2013-07-19 13:25:00,50.88,50.88,50.76,50.82,79700.0,38.124,38.124,38.034,38.079,79700.0
2013-07-19 13:30:00,50.83,50.89,50.82,50.87,13100.0,38.0865,38.1315,38.079,38.1165,13100.0
2013-07-19 13:35:00,50.87,50.87,50.84,50.85,2200.0,38.1165,38.1165,38.094,38.1015,2200.0
2013-07-19 13:40:00,50.84,50.84,50.8,50.8,3800.0,38.094,38.094,38.064,38.064,3800.0
2013-07-19 13:45:00,50.8,50.8,50.75,50.75,3700.0,38.064,38.064,38.0266,38.0266,3700.0
2013-07-19 13:50:00,50.76,50.76,50.75,50.76,3400.0,38.034,38.034,38.0266,38.034,3400.0
2013-07-19 13:55:00,50.75,50.79,50.75,50.79,2800.0,38.0266,38.0565,38.0266,38.0565,2800.0
2013-07-19 14:00:00,50.78,50.79,50.76,50.78,4300.0,38.049,38.0565,38.034,38.049,4300.0
2013-07-19 14:05:00,50.79,50.82,50.79,50.82,6300.0,38.0565,38.079,38.0565,38.079,6300.0
2013-07-19 14:10:00,50.82,50.83,50.79,50.8,4300.0,38.079,38.0865,38.0565,38.064,4300.0
2013-07-19 14:15:00,50.79,50.79,50.77,50.79,3700.0,38.0565,38.0565,38.0415,38.0565,3700.0
2013-07-19 14:20:00,50.79,50.79,50.77,50.77,3500.0,38.0565,38.0565,38.0415,38.0415,3500.0
2013-07-19 14:25:00,50.78,50.81,50.77,50.77,6400.0,38.049,38.0715,38.0415,38.0415,6400.0
2013-07-19 14:30:00,50.76,50.77,50.76,50.77,2200.0,38.034,38.0415,38.034,38.0415,2200.0
2013-07-19 14:35:00,50.78,50.81,50.77,50.79,5300.0,38.049,38.0715,38.0415,38.0565,5300.0
2013-07-19 14:40:00,50.77,50.78,50.76,50.76,2500.0,38.0415,38.049,38.034,38.034,2500.0
2013-07-19 14:45:00,50.76,50.77,50.72,50.72,6200.0,38.034,38.0415,38.0041,38.0041,6200.0
2013-07-19 14:50:00,50.73,50.73,50.7,50.71,5800.0,38.0116,38.0116,37.9891,37.9966,5800.0
2013-07-19 14:55:00,50.7,50.73,50.7,50.71,11700.0,37.9891,38.0116,37.9891,37.9966,11700.0
2013-07-19 15:00:00,50.7,50.74,50.7,50.71,5800.0,37.9891,38.0191,37.9891,37.9966,5800.0
2013-07-19 15:05:00,50.71,50.73,50.7,50.7,6700.0,37.9966,38.0116,37.9891,37.9891,6700.0
2013-07-19 15:10:00,50.7,50.71,50.7,50.7,9300.0,37.9891,37.9966,37.9891,37.9891,9300.0
2013-07-19 15:15:00,50.71,50.72,50.7,50.7,5600.0,37.9966,38.0041,37.9891,37.9891,5600.0
2013-07-19 15:20:00,50.7,50.71,50.7,50.7,4200.0,37.9891,37.9966,37.9891,37.9891,4200.0
2013-07-19 15:25:00,50.7,50.71,50.7,50.7,6400.0,37.9891,37.9966,37.9891,37.9891,6400.0
2013-07-19 15:30:00,50.7,50.71,50.7,50.7,11700.0,37.9891,37.9966,37.9891,37.9891,11700.0
2013-07-19 15:35:00,50.7,50.71,50.7,50.7,9800.0,37.9891,37.9966,37.9891,37.9891,9800.0
2013-07-19 15:40:00,50.7,50.71,50.7,50.7,9500.0,37.9891,37.9966,37.9891,37.9891,9500.0
2013-07-19 15:45:00,50.7,50.71,50.68,50.68,26400.0,37.9891,37.9966,37.9741,37.9741,26400.0
2013-07-19 15:50:00,50.68,50.69,50.67,50.67,13600.0,37.9741,37.9816,37.9666,37.9666,13600.0
2013-07-19 15:55:00,50.68,50.7,50.67,50.7,44000.0,37.9741,37.9891,37.9666,37.9891,44000.0
2013-07-22 09:30:00,51.69,51.7,51.37,51.65,111000.0,38.7309,38.7384,38.4911,38.7009,111000.0
2013-07-22 09:35:00,51.65,51.71,51.48,51.52,53600.0,38.7009,38.7459,38.5735,38.6035,53600.0
2013-07-22 09:40:00,51.52,51.54,51.38,51.39,23100.0,38.6035,38.6185,38.4986,38.5061,23100.0
2013-07-22 09:45:00,51.41,51.56,51.36,51.5,36500.0,38.5211,38.6335,38.4836,38.5885,36500.0
2013-07-22 09:50:00,51.5,51.62,51.43,51.45,38400.0,38.5885,38.6784,38.5361,38.5511,38400.0
2013-07-22 09:55:00,51.45,51.51,51.36,51.49,18400.0,38.5511,38.596,38.4836,38.581,18400.0
2013-07-22 10:00:00,51.5,51.5,51.31,51.33,13600.0,38.5885,38.5885,38.4462,38.4611,13600.0
2013-07-22 10:05:00,51.31,51.38,51.3,51.34,21200.0,38.4462,38.4986,38.4387,38.4686,21200.0
2013-07-22 10:10:00,51.34,51.42,51.34,51.36,15000.0,38.4686,38.5286,38.4686,38.4836,15000.0
2013-07-22 10:15:00,51.37,51.41,51.3,51.31,21900.0,38.4911,38.5211,38.4387,38.4462,21900.0
2013-07-22 10:20:00,51.3,51.36,51.26,51.28,16500.0,38.4387,38.4836,38.4087,38.4237,16500.0
2013-07-22 10:25:00,51.27,51.29,51.25,51.26,10700.0,38.4162,38.4312,38.4012,38.4087,10700.0
2013-07-22 10:30:00,51.25,51.27,51.16,51.22,13200.0,38.4012,38.4162,38.3338,38.3787,13200.0
2013-07-22 10:35:00,51.23,51.29,51.23,51.25,10800.0,38.3862,38.4312,38.3862,38.4012,10800.0
2013-07-22 10:40:00,51.25,51.39,51.25,51.39,6500.0,38.4012,38.5061,38.4012,38.5061,6500.0
2013-07-22 10:45:00,51.4,51.4,51.33,51.33,8400.0,38.5136,38.5136,38.4611,38.4611,8400.0
2013-07-22 10:50:00,51.34,51.36,51.26,51.32,20100.0,38.4686,38.4836,38.4087,38.4537,20100.0
2013-07-22 10:55:00,51.32,51.33,51.27,51.29,15200.0,38.4537,38.4611,38.4162,38.4312,15200.0
2013-07-22 11:00:00,51.3,51.35,51.3,51.32,8000.0,38.4387,38.4761,38.4387,38.4537,8000.0
2013-07-22 11:05:00,51.32,51.4,51.32,51.39,6700.0,38.4537,38.5136,38.4537,38.5061,6700.0
2013-07-22 11:10:00,51.39,51.44,51.39,51.4,8300.0,38.5061,38.5436,38.5061,38.5136,8300.0
2013-07-22 11:15:00,51.39,51.42,51.39,51.4,2900.0,38.5061,38.5286,38.5061,38.5136,2900.0
2013-07-22 11:20:00,51.42,51.42,51.33,51.35,11400.0,38.5286,38.5286,38.4611,38.4761,11400.0
2013-07-22 11:25:00,51.36,51.46,51.35,51.45,6400.0,38.4836,38.5586,38.4761,38.5511,6400.0
2013-07-22 11:30:00,51.44,51.5,51.43,51.47,6600.0,38.5436,38.5885,38.5361,38.566,6600.0
2013-07-22 11:35:00,51.48,51.49,51.43,51.44,9300.0,38.5735,38.581,38.5361,38.5436,9300.0
2013-07-22 11:40:00,51.43,51.44,51.39,51.39,5200.0,38.5361,38.5436,38.5061,38.5061,5200.0
2013-07-22 11:45:00,51.4,51.4,51.34,51.36,7400.0,38.5136,38.5136,38.4686,38.4836,7400.0
2013-07-22 11:50:00,51.35,51.35,51.27,51.27,4300.0,38.4761,38.4761,38.4162,38.4162,4300.0
2013-07-22 11:55:00,51.29,51.3,51.26,51.26,6500.0,38.4312,38.4387,38.4087,38.4087,6500.0
2013-07-22 12:00:00,51.27,51.31,51.27,51.31,3000.0,38.4162,38.4462,38.4162,38.4462,3000.0
2013-07-22 12:05:00,51.31,51.42,51.3,51.42,4800.0,38.4462,38.5286,38.4387,38.5286,4800.0
2013-07-22 12:10:00,51.4,51.42,51.33,51.33,9200.0,38.5136,38.5286,38.4611,38.4611,9200.0
2013-07-22 12:15:00,51.35,51.36,51.35,51.35,2700.0,38.4761,38.4836,38.4761,38.4761,2700.0
2013-07-22 12:20:00,51.34,51.38,51.34,51.37,4200.0,38.4686,38.4986,38.4686,38.4911,4200.0
2013-07-22 12:25:00,51.35,51.36,51.33,51.36,4000.0,38.4761,38.4836,38.4611,38.4836,4000.0
2013-07-22 12:30:00,51.35,51.35,51.25,51.25,12000.0,38.4761,38.4761,38.4012,38.4012,12000.0
2013-07-22 12:35:00,51.27,51.29,51.27,51.28,3300.0,38.4162,38.4312,38.4162,38.4237,3300.0
2013-07-22 12:40:00,51.27,51.32,51.27,51.32,2900.0,38.4162,38.4537,38.4162,38.4537,2900.0
2013-07-22 12:45:00,51.32,51.34,51.32,51.34,2900.0,38.4537,38.4686,38.4537,38.4686,2900.0
2013-07-22 12:50:00,51.34,51.38,51.33,51.38,56400.0,38.4686,38.4986,38.4611,38.4986,56400.0
2013-07-22 12:55:00,51.39,51.45,51.38,51.44,6400.0,38.5061,38.5511,38.4986,38.5436,6400.0
2013-07-22 13:00:00,51.44,51.49,51.44,51.48,10400.0,38.5436,38.581,38.5436,38.5735,10400.0
2013-07-22 13:05:00,51.48,51.5,51.45,51.47,10500.0,38.5735,38.5885,38.5511,38.566,10500.0
2013-07-22 13:10:00,51.46,51.48,51.46,51.48,6600.0,38.5586,38.5735,38.5586,38.5735,6600.0
2013-07-22 13:15:00,51.48,51.49,51.43,51.43,14600.0,38.5735,38.581,38.5361,38.5361,14600.0
2013-07-22 13:20:00,51.43,51.47,51.42,51.44,29200.0,38.5361,38.566,38.5286,38.5436,29200.0
2013-07-22 13:25:00,51.44,51.49,51.44,51.49,7100.0,38.5436,38.581,38.5436,38.581,7100.0
2013-07-22 13:30:00,51.48,51.52,51.48,51.51,10100.0,38.5735,38.6035,38.5735,38.596,10100.0
2013-07-22 13:35:00,51.51,51.55,51.51,51.52,10700.0,38.596,38.626,38.596,38.6035,10700.0
2013-07-22 13:40:00,51.53,51.56,51.51,51.55,9100.0,38.611,38.6335,38.596,38.626,9100.0
2013-07-22 13:45:00,51.55,51.58,51.55,51.58,10900.0,38.626,38.6485,38.626,38.6485,10900.0
2013-07-22 13:50:00,51.58,51.62,51.58,51.6,6800.0,38.6485,38.6784,38.6485,38.6635,6800.0
2013-07-22 13:55:00,51.6,51.64,51.59,51.64,9800.0,38.6635,38.6934,38.656,38.6934,9800.0
2013-07-22 14:00:00,51.64,51.66,51.63,51.64,17100.0,38.6934,38.7084,38.6859,38.6934,17100.0
2013-07-22 14:05:00,51.65,51.67,51.65,51.67,14900.0,38.7009,38.7159,38.7009,38.7159,14900.0
2013-07-22 14:10:00,51.66,51.69,51.65,51.67,13700.0,38.7084,38.7309,38.7009,38.7159,13700.0
2013-07-22 14:15:00,51.66,51.68,51.66,51.68,6900.0,38.7084,38.7234,38.7084,38.7234,6900.0
2013-07-22 14:20:00,51.68,51.71,51.68,51.69,19600.0,38.7234,38.7459,38.7234,38.7309,19600.0
2013-07-22 14:25:00,51.69,51.71,51.68,51.71,7500.0,38.7309,38.7459,38.7234,38.7459,7500.0
2013-07-22 14:30:00,51.71,51.72,51.7,51.7,15900.0,38.7459,38.7534,38.7384,38.7384,15900.0
2013-07-22 14:35:00,51.7,51.71,51.66,51.67,10800.0,38.7384,38.7459,38.7084,38.7159,10800.0
2013-07-22 14:40:00,51.66,51.69,51.66,51.66,7400.0,38.7084,38.7309,38.7084,38.7084,7400.0
2013-07-22 14:45:00,51.67,51.7,51.66,51.7,13400.0,38.7159,38.7384,38.7084,38.7384,13400.0
2013-07-22 14:50:00,51.7,51.72,51.7,51.72,4100.0,38.7384,38.7534,38.7384,38.7534,4100.0
2013-07-22 14:55:00,51.71,51.74,51.71,51.74,9800.0,38.7459,38.7684,38.7459,38.7684,9800.0
2013-07-22 15:00:00,51.75,51.75,51.67,51.69,19500.0,38.7758,38.7758,38.7159,38.7309,19500.0
2013-07-22 15:05:00,51.68,51.69,51.66,51.68,6900.0,38.7234,38.7309,38.7084,38.7234,6900.0
2013-07-22 15:10:00,51.68,51.68,51.66,51.68,8700.0,38.7234,38.7234,38.7084,38.7234,8700.0
2013-07-22 15:15:00,51.68,51.7,51.67,51.69,18900.0,38.7234,38.7384,38.7159,38.7309,18900.0
2013-07-22 15:20:00,51.7,51.73,51.68,51.72,12300.0,38.7384,38.7609,38.7234,38.7534,12300.0
2013-07-22 15:25:00,51.73,51.75,51.73,51.74,39700.0,38.7609,38.7758,38.7609,38.7684,39700.0
2013-07-22 15:30:00,51.74,51.74,51.7,51.7,44600.0,38.7684,38.7684,38.7384,38.7384,44600.0
2013-07-22 15:35:00,51.69,51.7,51.6,51.6,16700.0,38.7309,38.7384,38.6635,38.6635,16700.0
2013-07-22 15:40:00,51.6,51.67,51.6,51.66,17800.0,38.6635,38.7159,38.6635,38.7084,17800.0
2013-07-22 15:45:00,51.67,51.67,51.61,51.62,20400.0,38.7159,38.7159,38.6709,38.6784,20400.0
2013-07-22 15:50:00,51.62,51.68,51.61,51.68,38300.0,38.6784,38.7234,38.6709,38.7234,38300.0
2013-07-22 15:55:00,51.68,51.72,51.68,51.7,51600.0,38.7234,38.7534,38.7234,38.7384,51600.0
2013-07-23 09:30:00,51.7,51.7,51.56,51.66,20200.0,38.7384,38.7384,38.6335,38.7084,20200.0
2013-07-23 09:35:00,51.67,51.67,51.55,51.55,19600.0,38.7159,38.7159,38.626,38.626,19600.0
2013-07-23 09:40:00,51.56,51.58,51.32,51.36,14700.0,38.6335,38.6485,38.4537,38.4836,14700.0
2013-07-23 09:45:00,51.34,51.34,51.22,51.22,23400.0,38.4686,38.4686,38.3787,38.3787,23400.0
2013-07-23 09:50:00,51.25,51.26,51.15,51.18,22100.0,38.4012,38.4087,38.3263,38.3488,22100.0
2013-07-23 09:55:00,51.15,51.25,51.15,51.19,9800.0,38.3263,38.4012,38.3263,38.3562,9800.0
2013-07-23 10:00:00,51.21,51.28,51.16,51.16,4900.0,38.3712,38.4237,38.3338,38.3338,4900.0
2013-07-23 10:05:00,51.18,51.24,51.15,51.19,20000.0,38.3488,38.3937,38.3263,38.3562,20000.0
2013-07-23 10:10:00,51.17,51.17,51.11,51.12,15500.0,38.3413,38.3413,38.2963,38.3038,15500.0
2013-07-23 10:15:00,51.11,51.12,51.08,51.09,8000.0,38.2963,38.3038,38.2738,38.2813,8000.0
2013-07-23 10:20:00,51.06,51.1,51.03,51.07,6900.0,38.2588,38.2888,38.2364,38.2663,6900.0
2013-07-23 10:25:00,51.04,51.04,50.95,50.97,6400.0,38.2439,38.2439,38.1764,38.1914,6400.0
2013-07-23 10:30:00,50.97,50.98,50.9,50.92,13800.0,38.1914,38.1989,38.139,38.1539,13800.0
2013-07-23 10:35:00,50.92,50.92,50.77,50.77,18500.0,38.1539,38.1539,38.0415,38.0415,18500.0
2013-07-23 10:40:00,50.78,50.79,50.73,50.74,19900.0,38.049,38.0565,38.0116,38.0191,19900.0
2013-07-23 10:45:00,50.75,50.88,50.74,50.84,10000.0,38.0266,38.124,38.0191,38.094,10000.0
2013-07-23 10:50:00,50.85,50.98,50.85,50.98,16700.0,38.1015,38.1989,38.1015,38.1989,16700.0
2013-07-23 10:55:00,50.96,51.02,50.9,51.01,19800.0,38.1839,38.2289,38.139,38.2214,19800.0
2013-07-23 11:00:00,51.0,51.08,51.0,51.06,14600.0,38.2139,38.2738,38.2139,38.2588,14600.0
2013-07-23 11:05:00,51.06,51.06,51.03,51.03,8200.0,38.2588,38.2588,38.2364,38.2364,8200.0
2013-07-23 11:10:00,51.05,51.05,50.98,50.99,4400.0,38.2513,38.2513,38.1989,38.2064,4400.0
2013-07-23 11:15:00,50.99,51.04,50.99,51.03,3800.0,38.2064,38.2439,38.2064,38.2364,3800.0
2013-07-23 11:20:00,51.04,51.14,51.04,51.09,4700.0,38.2439,38.3188,38.2439,38.2813,4700.0
2013-07-23 11:25:00,51.09,51.14,51.06,51.11,9000.0,38.2813,38.3188,38.2588,38.2963,9000.0
2013-07-23 11:30:00,51.09,51.18,51.09,51.15,7200.0,38.2813,38.3488,38.2813,38.3263,7200.0
2013-07-23 11:35:00,51.16,51.18,51.13,51.14,5300.0,38.3338,38.3488,38.3113,38.3188,5300.0
2013-07-23 11:40:00,51.13,51.15,51.13,51.15,3800.0,38.3113,38.3263,38.3113,38.3263,3800.0
2013-07-23 11:45:00,51.15,51.16,51.14,51.16,5000.0,38.3263,38.3338,38.3188,38.3338,5000.0
2013-07-23 11:50:00,51.16,51.23,51.16,51.21,12800.0,38.3338,38.3862,38.3338,38.3712,12800.0
2013-07-23 11:55:00,51.19,51.23,51.19,51.23,7400.0,38.3562,38.3862,38.3562,38.3862,7400.0
2013-07-23 12:00:00,51.21,51.21,51.17,51.2,7000.0,38.3712,38.3712,38.3413,38.3637,7000.0
2013-07-23 12:05:00,51.19,51.21,51.14,51.17,8400.0,38.3562,38.3712,38.3188,38.3413,8400.0
2013-07-23 12:10:00,51.14,51.16,51.13,51.13,3700.0,38.3188,38.3338,38.3113,38.3113,3700.0
2013-07-23 12:15:00,51.12,51.12,51.07,51.07,3300.0,38.3038,38.3038,38.2663,38.2663,3300.0
2013-07-23 12:20:00,51.08,51.13,51.06,51.07,13200.0,38.2738,38.3113,38.2588,38.2663,13200.0
2013-07-23 12:25:00,51.08,51.14,51.06,51.07,22800.0,38.2738,38.3188,38.2588,38.2663,22800.0
2013-07-23 12:30:00,51.07,51.08,51.01,51.01,3200.0,38.2663,38.2738,38.2214,38.2214,3200.0
2013-07-23 12:35:00,51.0,51.01,50.96,50.96,3300.0,38.2139,38.2214,38.1839,38.1839,3300.0
2013-07-23 12:40:00,50.97,51.0,50.96,50.98,3400.0,38.1914,38.2139,38.1839,38.1989,3400.0
2013-07-23 12:45:00,50.97,51.03,50.97,51.03,2600.0,38.1914,38.2364,38.1914,38.2364,2600.0
2013-07-23 12:50:00,51.03,51.04,51.02,51.02,1600.0,38.2364,38.2439,38.2289,38.2289,1600.0
2013-07-23 12:55:00,51.03,51.03,51.0,51.01,2600.0,38.2364,38.2364,38.2139,38.2214,2600.0
2013-07-23 13:00:00,51.0,51.07,50.99,51.06,4400.0,38.2139,38.2663,38.2064,38.2588,4400.0
2013-07-23 13:05:00,51.07,51.07,51.05,51.07,3000.0,38.2663,38.2663,38.2513,38.2663,3000.0
2013-07-23 13:10:00,51.06,51.08,51.03,51.06,14900.0,38.2588,38.2738,38.2364,38.2588,14900.0
2013-07-23 13:15:00,51.07,51.09,51.06,51.07,7600.0,38.2663,38.2813,38.2588,38.2663,7600.0
2013-07-23 13:20:00,51.08,51.13,51.06,51.12,13000.0,38.2738,38.3113,38.2588,38.3038,13000.0
2013-07-23 13:25:00,51.11,51.11,51.07,51.07,1500.0,38.2963,38.2963,38.2663,38.2663,1500.0
2013-07-23 13:30:00,51.08,51.1,51.04,51.04,4900.0,38.2738,38.2888,38.2439,38.2439,4900.0
2013-07-23 13:35:00,51.05,51.08,51.04,51.04,9200.0,38.2513,38.2738,38.2439,38.2439,9200.0
2013-07-23 13:40:00,51.04,51.05,51.01,51.05,12700.0,38.2439,38.2513,38.2214,38.2513,12700.0
2013-07-23 13:45:00,51.05,51.08,51.01,51.01,12400.0,38.2513,38.2738,38.2214,38.2214,12400.0
2013-07-23 13:50:00,51.03,51.07,51.03,51.05,4600.0,38.2364,38.2663,38.2364,38.2513,4600.0
2013-07-23 13:55:00,51.05,51.09,51.04,51.08,3000.0,38.2513,38.2813,38.2439,38.2738,3000.0
2013-07-23 14:00:00,51.08,51.13,51.07,51.13,7000.0,38.2738,38.3113,38.2663,38.3113,7000.0
2013-07-23 14:05:00,51.14,51.15,51.11,51.11,2800.0,38.3188,38.3263,38.2963,38.2963,2800.0
2013-07-23 14:10:00,51.1,51.12,51.08,51.09,10900.0,38.2888,38.3038,38.2738,38.2813,10900.0
2013-07-23 14:15:00,51.1,51.15,51.1,51.13,3800.0,38.2888,38.3263,38.2888,38.3113,3800.0
2013-07-23 14:20:00,51.12,51.12,51.08,51.09,4500.0,38.3038,38.3038,38.2738,38.2813,4500.0
2013-07-23 14:25:00,51.09,51.1,51.06,51.06,7500.0,38.2813,38.2888,38.2588,38.2588,7500.0
2013-07-23 14:30:00,51.06,51.06,51.02,51.05,4800.0,38.2588,38.2588,38.2289,38.2513,4800.0
2013-07-23 14:35:00,51.03,51.06,51.01,51.01,7000.0,38.2364,38.2588,38.2214,38.2214,7000.0
2013-07-23 14:40:00,51.0,51.05,51.0,51.05,8200.0,38.2139,38.2513,38.2139,38.2513,8200.0
2013-07-23 14:45:00,51.08,51.09,51.05,51.07,6900.0,38.2738,38.2813,38.2513,38.2663,6900.0
2013-07-23 14:50:00,51.06,51.1,51.05,51.09,10100.0,38.2588,38.2888,38.2513,38.2813,10100.0
2013-07-23 14:55:00,51.1,51.15,51.1,51.14,5700.0,38.2888,38.3263,38.2888,38.3188,5700.0
2013-07-23 15:00:00,51.14,51.14,51.09,51.1,10800.0,38.3188,38.3188,38.2813,38.2888,10800.0
2013-07-23 15:05:00,51.1,51.12,51.09,51.11,6100.0,38.2888,38.3038,38.2813,38.2963,6100.0
2013-07-23 15:10:00,51.11,51.13,51.1,51.11,13600.0,38.2963,38.3113,38.2888,38.2963,13600.0
2013-07-23 15:15:00,51.11,51.12,51.1,51.11,6500.0,38.2963,38.3038,38.2888,38.2963,6500.0
2013-07-23 15:20:00,51.11,51.12,51.11,51.12,3900.0,38.2963,38.3038,38.2963,38.3038,3900.0
2013-07-23 15:25:00,51.12,51.12,51.08,51.09,14500.0,38.3038,38.3038,38.2738,38.2813,14500.0
2013-07-23 15:30:00,51.08,51.1,51.07,51.07,7400.0,38.2738,38.2888,38.2663,38.2663,7400.0
2013-07-23 15:35:00,51.08,51.08,51.01,51.02,9900.0,38.2738,38.2738,38.2214,38.2289,9900.0
2013-07-23 15:40:00,51.01,51.02,50.98,50.98,10700.0,38.2214,38.2289,38.1989,38.1989,10700.0
2013-07-23 15:45:00,50.98,50.98,50.87,50.89,46300.0,38.1989,38.1989,38.1165,38.1315,46300.0
2013-07-23 15:50:00,50.89,50.93,50.89,50.91,24500.0,38.1315,38.1614,38.1315,38.1464,24500.0
2013-07-23 15:55:00,50.91,50.99,50.9,50.98,38000.0,38.1464,38.2064,38.139,38.1989,38000.0
2013-07-24 09:30:00,51.16,51.25,51.09,51.09,4300.0,38.3338,38.4012,38.2813,38.2813,4300.0
2013-07-24 09:35:00,51.08,51.2,51.08,51.2,600.0,38.2738,38.3637,38.2738,38.3637,600.0
2013-07-24 09:40:00,51.1,51.16,51.04,51.09,3100.0,38.2888,38.3338,38.2439,38.2813,3100.0
2013-07-24 09:45:00,51.07,51.08,51.0,51.0,1400.0,38.2663,38.2738,38.2139,38.2139,1400.0
2013-07-24 09:50:00,51.02,51.08,51.02,51.08,600.0,38.2289,38.2738,38.2289,38.2738,600.0
2013-07-24 09:55:00,51.02,51.02,50.89,50.91,1900.0,38.2289,38.2289,38.1315,38.1464,1900.0
2013-07-24 10:00:00,50.92,50.93,50.86,50.86,1600.0,38.1539,38.1614,38.109,38.109,1600.0
2013-07-24 10:05:00,50.87,50.87,50.76,50.78,6500.0,38.1165,38.1165,38.034,38.049,6500.0
2013-07-24 10:10:00,50.77,50.79,50.7,50.78,7900.0,38.0415,38.0565,37.9891,38.049,7900.0
2013-07-24 10:15:00,50.78,50.81,50.78,50.78,4700.0,38.049,38.0715,38.049,38.049,4700.0
2013-07-24 10:20:00,50.78,50.89,50.78,50.82,8000.0,38.049,38.1315,38.049,38.079,8000.0
2013-07-24 10:25:00,50.82,50.84,50.76,50.76,1700.0,38.079,38.094,38.034,38.034,1700.0
2013-07-24 10:30:00,50.76,50.78,50.71,50.78,6300.0,38.034,38.049,37.9966,38.049,6300.0
2013-07-24 10:35:00,50.8,50.84,50.72,50.76,11800.0,38.064,38.094,38.0041,38.034,11800.0
2013-07-24 10:40:00,50.76,50.77,50.7,50.73,9400.0,38.034,38.0415,37.9891,38.0116,9400.0
2013-07-24 10:45:00,50.74,50.78,50.74,50.76,4100.0,38.0191,38.049,38.0191,38.034,4100.0
2013-07-24 10:50:00,50.77,50.78,50.75,50.77,3500.0,38.0415,38.049,38.0266,38.0415,3500.0
2013-07-24 10:55:00,50.78,50.88,50.78,50.8,3000.0,38.049,38.124,38.049,38.064,3000.0
2013-07-24 11:00:00,50.8,50.85,50.8,50.85,2100.0,38.064,38.1015,38.064,38.1015,2100.0
2013-07-24 11:05:00,50.83,50.85,50.79,50.82,11500.0,38.0865,38.1015,38.0565,38.079,11500.0
2013-07-24 11:10:00,50.81,50.86,50.79,50.84,18000.0,38.0715,38.109,38.0565,38.094,18000.0
2013-07-24 11:15:00,50.84,50.87,50.81,50.86,1000.0,38.094,38.1165,38.0715,38.109,1000.0
2013-07-24 11:20:00,50.87,50.87,50.85,50.85,200.0,38.1165,38.1165,38.1015,38.1015,200.0
2013-07-24 11:25:00,50.86,50.86,50.8,50.83,6900.0,38.109,38.109,38.064,38.0865,6900.0
2013-07-24 11:30:00,50.86,50.87,50.84,50.85,2200.0,38.109,38.1165,38.094,38.1015,2200.0
2013-07-24 11:35:00,50.85,50.86,50.8,50.81,12800.0,38.1015,38.109,38.064,38.0715,12800.0
2013-07-24 11:40:00,50.81,50.82,50.81,50.82,700.0,38.0715,38.079,38.0715,38.079,700.0
2013-07-24 11:45:00,50.77,50.79,50.76,50.77,3200.0,38.0415,38.0565,38.034,38.0415,3200.0
2013-07-24 11:50:00,50.76,50.76,50.71,50.71,8400.0,38.034,38.034,37.9966,37.9966,8400.0
2013-07-24 11:55:00,50.72,50.75,50.69,50.69,2900.0,38.0041,38.0266,37.9816,37.9816,2900.0
2013-07-24 12:00:00,50.67,50.74,50.65,50.71,8400.0,37.9666,38.0191,37.9516,37.9966,8400.0
2013-07-24 12:05:00,50.71,50.73,50.67,50.67,1300.0,37.9966,38.0116,37.9666,37.9666,1300.0
2013-07-24 12:10:00,50.64,50.64,50.59,50.63,5900.0,37.9441,37.9441,37.9067,37.9366,5900.0
2013-07-24 12:15:00,50.6,50.63,50.59,50.62,14100.0,37.9142,37.9366,37.9067,37.9291,14100.0
2013-07-24 12:20:00,50.61,50.62,50.6,50.62,2400.0,37.9217,37.9291,37.9142,37.9291,2400.0
2013-07-24 12:25:00,50.62,50.63,50.59,50.6,9400.0,37.9291,37.9366,37.9067,37.9142,9400.0
2013-07-24 12:30:00,50.62,50.63,50.55,50.55,17100.0,37.9291,37.9366,37.8767,37.8767,17100.0
2013-07-24 12:35:00,50.56,50.56,50.53,50.53,3700.0,37.8842,37.8842,37.8617,37.8617,3700.0
2013-07-24 12:40:00,50.51,50.55,50.46,50.53,3700.0,37.8467,37.8767,37.8093,37.8617,3700.0
2013-07-24 12:45:00,50.55,50.56,50.53,50.53,9000.0,37.8767,37.8842,37.8617,37.8617,9000.0
2013-07-24 12:50:00,50.52,50.54,50.49,50.51,3900.0,37.8542,37.8692,37.8317,37.8467,3900.0
2013-07-24 12:55:00,50.54,50.54,50.46,50.46,1700.0,37.8692,37.8692,37.8093,37.8093,1700.0
2013-07-24 13:00:00,50.49,50.55,50.48,50.49,3900.0,37.8317,37.8767,37.8242,37.8317,3900.0
2013-07-24 13:05:00,50.48,50.54,50.48,50.53,4000.0,37.8242,37.8692,37.8242,37.8617,4000.0
2013-07-24 13:10:00,50.53,50.53,50.45,50.45,3900.0,37.8617,37.8617,37.8018,37.8018,3900.0
2013-07-24 13:15:00,50.45,50.46,50.44,50.45,6500.0,37.8018,37.8093,37.7943,37.8018,6500.0
2013-07-24 13:20:00,50.47,50.47,50.41,50.43,5200.0,37.8168,37.8168,37.7718,37.7868,5200.0
2013-07-24 13:25:00,50.46,50.47,50.4,50.41,6700.0,37.8093,37.8168,37.7643,37.7718,6700.0
2013-07-24 13:30:00,50.39,50.4,50.34,50.34,5700.0,37.7568,37.7643,37.7193,37.7193,5700.0
2013-07-24 13:35:00,50.34,50.36,50.31,50.33,8500.0,37.7193,37.7343,37.6969,37.7119,8500.0
2013-07-24 13:40:00,50.35,50.39,50.33,50.38,8000.0,37.7268,37.7568,37.7119,37.7493,8000.0
2013-07-24 13:45:00,50.37,50.41,50.36,50.41,7900.0,37.7418,37.7718,37.7343,37.7718,7900.0
2013-07-24 13:50:00,50.39,50.46,50.39,50.45,8500.0,37.7568,37.8093,37.7568,37.8018,8500.0
2013-07-24 13:55:00,50.45,50.5,50.44,50.5,7800.0,37.8018,37.8392,37.7943,37.8392,7800.0
2013-07-24 14:00:00,50.49,50.61,50.49,50.58,16600.0,37.8317,37.9217,37.8317,37.8992,16600.0
2013-07-24 14:05:00,50.59,50.65,50.59,50.61,10500.0,37.9067,37.9516,37.9067,37.9217,10500.0
2013-07-24 14:10:00,50.63,50.63,50.59,50.61,4900.0,37.9366,37.9366,37.9067,37.9217,4900.0
2013-07-24 14:15:00,50.6,50.66,50.6,50.62,14700.0,37.9142,37.9591,37.9142,37.9291,14700.0
2013-07-24 14:20:00,50.62,50.63,50.62,50.63,4000.0,37.9291,37.9366,37.9291,37.9366,4000.0
2013-07-24 14:25:00,50.63,50.67,50.63,50.65,4300.0,37.9366,37.9666,37.9366,37.9516,4300.0
2013-07-24 14:30:00,50.64,50.64,50.58,50.58,8800.0,37.9441,37.9441,37.8992,37.8992,8800.0
2013-07-24 14:35:00,50.6,50.63,50.57,50.63,4100.0,37.9142,37.9366,37.8917,37.9366,4100.0
2013-07-24 14:40:00,50.61,50.61,50.57,50.59,3800.0,37.9217,37.9217,37.8917,37.9067,3800.0
2013-07-24 14:45:00,50.6,50.63,50.57,50.63,5100.0,37.9142,37.9366,37.8917,37.9366,5100.0
2013-07-24 14:50:00,50.63,50.66,50.62,50.64,6600.0,37.9366,37.9591,37.9291,37.9441,6600.0
2013-07-24 14:55:00,50.65,50.65,50.62,50.62,7000.0,37.9516,37.9516,37.9291,37.9291,7000.0
2013-07-24 15:00:00,50.62,50.63,50.53,50.53,7100.0,37.9291,37.9366,37.8617,37.8617,7100.0
2013-07-24 15:05:00,50.52,50.54,50.49,50.53,9900.0,37.8542,37.8692,37.8317,37.8617,9900.0
2013-07-24 15:10:00,50.53,50.54,50.47,50.47,11100.0,37.8617,37.8692,37.8168,37.8168,11100.0
2013-07-24 15:15:00,50.45,50.46,50.41,50.42,6000.0,37.8018,37.8093,37.7718,37.7793,6000.0
2013-07-24 15:20:00,50.43,50.52,50.42,50.48,12200.0,37.7868,37.8542,37.7793,37.8242,12200.0
2013-07-24 15:25:00,50.47,50.53,50.44,50.44,7300.0,37.8168,37.8617,37.7943,37.7943,7300.0
2013-07-24 15:30:00,50.44,50.44,50.38,50.38,7900.0,37.7943,37.7943,37.7493,37.7493,7900.0
2013-07-24 15:35:00,50.38,50.42,50.38,50.41,7100.0,37.7493,37.7793,37.7493,37.7718,7100.0
2013-07-24 15:40:00,50.42,50.52,50.4,50.5,15700.0,37.7793,37.8542,37.7643,37.8392,15700.0
2013-07-24 15:45:00,50.51,50.55,50.5,50.51,26200.0,37.8467,37.8767,37.8392,37.8467,26200.0
2013-07-24 15:50:00,50.52,50.54,50.5,50.54,16600.0,37.8542,37.8692,37.8392,37.8692,16600.0
2013-07-24 15:55:00,50.53,50.63,50.52,50.59,44800.0,37.8617,37.9366,37.8542,37.9067,44800.0
2013-07-25 09:30:00,50.92,51.33,50.92,51.24,86500.0,38.1539,38.4611,38.1539,38.3937,86500.0
2013-07-25 09:35:00,51.23,51.39,51.11,51.25,26200.0,38.3862,38.5061,38.2963,38.4012,26200.0
2013-07-25 09:40:00,51.13,51.21,51.02,51.1,41300.0,38.3113,38.3712,38.2289,38.2888,41300.0
2013-07-25 09:45:00,51.1,51.16,51.01,51.01,18200.0,38.2888,38.3338,38.2214,38.2214,18200.0
2013-07-25 09:50:00,51.04,51.11,50.99,51.0,15800.0,38.2439,38.2963,38.2064,38.2139,15800.0
2013-07-25 09:55:00,51.0,51.12,50.96,50.96,4800.0,38.2139,38.3038,38.1839,38.1839,4800.0
2013-07-25 10:00:00,51.04,51.17,51.04,51.15,4100.0,38.2439,38.3413,38.2439,38.3263,4100.0
2013-07-25 10:05:00,51.15,51.16,51.13,51.13,2300.0,38.3263,38.3338,38.3113,38.3113,2300.0
2013-07-25 10:10:00,51.1,51.16,51.09,51.11,5800.0,38.2888,38.3338,38.2813,38.2963,5800.0
2013-07-25 10:15:00,51.11,51.13,51.09,51.12,5600.0,38.2963,38.3113,38.2813,38.3038,5600.0
2013-07-25 10:20:00,51.1,51.1,50.94,50.95,9500.0,38.2888,38.2888,38.1689,38.1764,9500.0
2013-07-25 10:25:00,50.95,51.02,50.87,51.0,71000.0,38.1764,38.2289,38.1165,38.2139,71000.0
2013-07-25 10:30:00,51.0,51.06,50.99,51.02,7800.0,38.2139,38.2588,38.2064,38.2289,7800.0
2013-07-25 10:35:00,51.04,51.04,50.93,50.94,7200.0,38.2439,38.2439,38.1614,38.1689,7200.0
2013-07-25 10:40:00,50.95,50.96,50.9,50.93,13400.0,38.1764,38.1839,38.139,38.1614,13400.0
2013-07-25 10:45:00,50.94,51.01,50.94,51.0,3800.0,38.1689,38.2214,38.1689,38.2139,3800.0
2013-07-25 10:50:00,51.02,51.04,51.01,51.02,2400.0,38.2289,38.2439,38.2214,38.2289,2400.0
2013-07-25 10:55:00,51.03,51.12,51.03,51.12,10400.0,38.2364,38.3038,38.2364,38.3038,10400.0
2013-07-25 11:00:00,51.1,51.14,51.07,51.08,6000.0,38.2888,38.3188,38.2663,38.2738,6000.0
2013-07-25 11:05:00,51.07,51.1,51.03,51.08,4900.0,38.2663,38.2888,38.2364,38.2738,4900.0
2013-07-25 11:10:00,51.09,51.09,51.01,51.01,3200.0,38.2813,38.2813,38.2214,38.2214,3200.0
2013-07-25 11:15:00,51.01,51.06,51.0,51.05,3000.0,38.2214,38.2588,38.2139,38.2513,3000.0
2013-07-25 11:20:00,51.04,51.04,50.97,50.97,2000.0,38.2439,38.2439,38.1914,38.1914,2000.0
2013-07-25 11:25:00,50.98,50.98,50.88,50.9,2100.0,38.1989,38.1989,38.124,38.139,2100.0
2013-07-25 11:30:00,50.89,50.91,50.84,50.86,4000.0,38.1315,38.1464,38.094,38.109,4000.0
2013-07-25 11:35:00,50.86,50.89,50.8,50.81,3200.0,38.109,38.1315,38.064,38.0715,3200.0
2013-07-25 11:40:00,50.81,50.85,50.78,50.79,4500.0,38.0715,38.1015,38.049,38.0565,4500.0
2013-07-25 11:45:00,50.8,50.8,50.76,50.76,2700.0,38.064,38.064,38.034,38.034,2700.0
2013-07-25 11:50:00,50.77,50.8,50.72,50.72,2300.0,38.0415,38.064,38.0041,38.0041,2300.0
2013-07-25 11:55:00,50.74,50.76,50.7,50.71,4500.0,38.0191,38.034,37.9891,37.9966,4500.0
2013-07-25 12:00:00,50.74,50.79,50.73,50.79,2300.0,38.0191,38.0565,38.0116,38.0565,2300.0
2013-07-25 12:05:00,50.79,50.79,50.75,50.77,4400.0,38.0565,38.0565,38.0266,38.0415,4400.0
2013-07-25 12:10:00,50.77,50.78,50.71,50.72,20100.0,38.0415,38.049,37.9966,38.0041,20100.0
2013-07-25 12:15:00,50.73,50.86,50.73,50.83,23700.0,38.0116,38.109,38.0116,38.0865,23700.0
2013-07-25 12:20:00,50.82,50.93,50.8,50.88,33400.0,38.079,38.1614,38.064,38.124,33400.0
2013-07-25 12:25:00,50.88,50.94,50.84,50.85,11800.0,38.124,38.1689,38.094,38.1015,11800.0
2013-07-25 12:30:00,50.85,50.97,50.79,50.97,33300.0,38.1015,38.1914,38.0565,38.1914,33300.0
2013-07-25 12:35:00,50.99,51.03,50.96,51.03,3800.0,38.2064,38.2364,38.1839,38.2364,3800.0
2013-07-25 12:40:00,51.01,51.01,50.95,50.95,900.0,38.2214,38.2214,38.1764,38.1764,900.0
2013-07-25 12:45:00,50.98,51.07,50.98,51.03,3300.0,38.1989,38.2663,38.1989,38.2364,3300.0
2013-07-25 12:50:00,51.03,51.05,51.03,51.05,3000.0,38.2364,38.2513,38.2364,38.2513,3000.0
2013-07-25 12:55:00,51.05,51.06,51.04,51.05,3900.0,38.2513,38.2588,38.2439,38.2513,3900.0
2013-07-25 13:00:00,51.04,51.07,51.04,51.07,2200.0,38.2439,38.2663,38.2439,38.2663,2200.0
2013-07-25 13:05:00,51.07,51.07,51.02,51.02,2700.0,38.2663,38.2663,38.2289,38.2289,2700.0
2013-07-25 13:10:00,51.02,51.02,50.98,51.02,3400.0,38.2289,38.2289,38.1989,38.2289,3400.0
2013-07-25 13:15:00,51.01,51.01,50.99,50.99,2800.0,38.2214,38.2214,38.2064,38.2064,2800.0
2013-07-25 13:20:00,51.0,51.06,50.99,51.04,2100.0,38.2139,38.2588,38.2064,38.2439,2100.0
2013-07-25 13:25:00,51.04,51.04,50.99,50.99,2400.0,38.2439,38.2439,38.2064,38.2064,2400.0
2013-07-25 13:30:00,51.01,51.08,51.01,51.08,2700.0,38.2214,38.2738,38.2214,38.2738,2700.0
2013-07-25 13:35:00,51.05,51.06,51.05,51.05,1200.0,38.2513,38.2588,38.2513,38.2513,1200.0
2013-07-25 13:40:00,51.04,51.05,51.01,51.01,3800.0,38.2439,38.2513,38.2214,38.2214,3800.0
2013-07-25 13:45:00,51.0,51.04,50.99,51.04,2200.0,38.2139,38.2439,38.2064,38.2439,2200.0
2013-07-25 13:50:00,51.05,51.05,51.02,51.02,2700.0,38.2513,38.2513,38.2289,38.2289,2700.0
2013-07-25 13:55:00,51.02,51.03,50.97,51.0,7100.0,38.2289,38.2364,38.1914,38.2139,7100.0
2013-07-25 14:00:00,50.99,51.0,50.98,51.0,3200.0,38.2064,38.2139,38.1989,38.2139,3200.0
2013-07-25 14:05:00,51.0,51.05,51.0,51.03,4100.0,38.2139,38.2513,38.2139,38.2364,4100.0
2013-07-25 14:10:00,51.03,51.04,50.96,50.96,5700.0,38.2364,38.2439,38.1839,38.1839,5700.0
2013-07-25 14:15:00,50.98,51.0,50.97,50.98,6100.0,38.1989,38.2139,38.1914,38.1989,6100.0
2013-07-25 14:20:00,50.98,51.02,50.95,51.0,8000.0,38.1989,38.2289,38.1764,38.2139,8000.0
2013-07-25 14:25:00,50.99,51.02,50.95,51.02,6800.0,38.2064,38.2289,38.1764,38.2289,6800.0
2013-07-25 14:30:00,51.02,51.03,50.98,51.01,4900.0,38.2289,38.2364,38.1989,38.2214,4900.0
2013-07-25 14:35:00,51.02,51.02,50.98,50.98,4600.0,38.2289,38.2289,38.1989,38.1989,4600.0
2013-07-25 14:40:00,51.0,51.1,51.0,51.1,13600.0,38.2139,38.2888,38.2139,38.2888,13600.0
2013-07-25 14:45:00,51.1,51.12,51.08,51.11,8200.0,38.2888,38.3038,38.2738,38.2963,8200.0
2013-07-25 14:50:00,51.12,51.16,51.11,51.16,5600.0,38.3038,38.3338,38.2963,38.3338,5600.0
2013-07-25 14:55:00,51.15,51.15,51.06,51.06,7100.0,38.3263,38.3263,38.2588,38.2588,7100.0
2013-07-25 15:00:00,51.06,51.08,51.06,51.06,5400.0,38.2588,38.2738,38.2588,38.2588,5400.0
2013-07-25 15:05:00,51.07,51.13,51.06,51.11,15300.0,38.2663,38.3113,38.2588,38.2963,15300.0
2013-07-25 15:10:00,51.12,51.23,51.12,51.21,19100.0,38.3038,38.3862,38.3038,38.3712,19100.0
2013-07-25 15:15:00,51.22,51.27,51.2,51.27,10600.0,38.3787,38.4162,38.3637,38.4162,10600.0
2013-07-25 15:20:00,51.27,51.31,51.25,51.27,14400.0,38.4162,38.4462,38.4012,38.4162,14400.0
2013-07-25 15:25:00,51.28,51.38,51.27,51.38,24400.0,38.4237,38.4986,38.4162,38.4986,24400.0
2013-07-25 15:30:00,51.38,51.4,51.33,51.37,23900.0,38.4986,38.5136,38.4611,38.4911,23900.0
2013-07-25 15:35:00,51.37,51.42,51.36,51.41,14200.0,38.4911,38.5286,38.4836,38.5211,14200.0
2013-07-25 15:40:00,51.41,51.41,51.4,51.4,15700.0,38.5211,38.5211,38.5136,38.5136,15700.0
2013-07-25 15:45:00,51.39,51.39,51.32,51.39,33500.0,38.5061,38.5061,38.4537,38.5061,33500.0
2013-07-25 15:50:00,51.39,51.45,51.37,51.45,29500.0,38.5061,38.5511,38.4911,38.5511,29500.0
2013-07-25 15:55:00,51.45,51.47,51.41,51.44,40200.0,38.5511,38.566,38.5211,38.5436,40200.0
2013-07-26 09:30:00,51.2,51.2,51.04,51.04,9100.0,38.3637,38.3637,38.2439,38.2439,9100.0
2013-07-26 09:35:00,51.05,51.15,51.05,51.1,27400.0,38.2513,38.3263,38.2513,38.2888,27400.0
2013-07-26 09:40:00,51.1,51.16,51.06,51.1,2100.0,38.2888,38.3338,38.2588,38.2888,2100.0
2013-07-26 09:45:00,51.02,51.19,50.99,51.15,7700.0,38.2289,38.3562,38.2064,38.3263,7700.0
2013-07-26 09:50:00,51.16,51.26,51.12,51.26,4500.0,38.3338,38.4087,38.3038,38.4087,4500.0
2013-07-26 09:55:00,51.24,51.36,51.23,51.33,6000.0,38.3937,38.4836,38.3862,38.4611,6000.0
2013-07-26 10:00:00,51.31,51.35,51.23,51.23,6200.0,38.4462,38.4761,38.3862,38.3862,6200.0
2013-07-26 10:05:00,51.28,51.33,51.26,51.29,3800.0,38.4237,38.4611,38.4087,38.4312,3800.0
2013-07-26 10:10:00,51.24,51.26,51.19,51.26,4200.0,38.3937,38.4087,38.3562,38.4087,4200.0
2013-07-26 10:15:00,51.26,51.32,51.21,51.28,17900.0,38.4087,38.4537,38.3712,38.4237,17900.0
2013-07-26 10:20:00,51.29,51.31,51.26,51.3,2900.0,38.4312,38.4462,38.4087,38.4387,2900.0
2013-07-26 10:25:00,51.3,51.3,51.21,51.21,2200.0,38.4387,38.4387,38.3712,38.3712,2200.0
2013-07-26 10:30:00,51.24,51.25,51.19,51.23,4800.0,38.3937,38.4012,38.3562,38.3862,4800.0
2013-07-26 10:35:00,51.22,51.22,51.13,51.14,2600.0,38.3787,38.3787,38.3113,38.3188,2600.0
2013-07-26 10:40:00,51.18,51.28,51.18,51.27,2900.0,38.3488,38.4237,38.3488,38.4162,2900.0
2013-07-26 10:45:00,51.28,51.29,51.17,51.17,3800.0,38.4237,38.4312,38.3413,38.3413,3800.0
2013-07-26 10:50:00,51.17,51.19,51.1,51.15,20000.0,38.3413,38.3562,38.2888,38.3263,20000.0
2013-07-26 10:55:00,51.15,51.18,51.14,51.14,2400.0,38.3263,38.3488,38.3188,38.3188,2400.0
2013-07-26 11:00:00,51.11,51.22,51.1,51.2,5700.0,38.2963,38.3787,38.2888,38.3637,5700.0
2013-07-26 11:05:00,51.19,51.2,51.12,51.12,4100.0,38.3562,38.3637,38.3038,38.3038,4100.0
2013-07-26 11:10:00,51.14,51.17,51.12,51.14,2400.0,38.3188,38.3413,38.3038,38.3188,2400.0
2013-07-26 11:15:00,51.14,51.23,51.12,51.23,2500.0,38.3188,38.3862,38.3038,38.3862,2500.0
2013-07-26 11:20:00,51.23,51.29,51.23,51.28,2800.0,38.3862,38.4312,38.3862,38.4237,2800.0
2013-07-26 11:25:00,51.29,51.29,51.23,51.23,800.0,38.4312,38.4312,38.3862,38.3862,800.0
2013-07-26 11:30:00,51.23,51.28,51.21,51.28,3300.0,38.3862,38.4237,38.3712,38.4237,3300.0
2013-07-26 11:35:00,51.25,51.27,51.24,51.24,900.0,38.4012,38.4162,38.3937,38.3937,900.0
2013-07-26 11:40:00,51.26,51.31,51.26,51.31,3600.0,38.4087,38.4462,38.4087,38.4462,3600.0
2013-07-26 11:45:00,51.33,51.45,51.33,51.43,5600.0,38.4611,38.5511,38.4611,38.5361,5600.0
2013-07-26 11:50:00,51.42,51.43,51.39,51.41,7300.0,38.5286,38.5361,38.5061,38.5211,7300.0
2013-07-26 11:55:00,51.41,51.43,51.39,51.43,6900.0,38.5211,38.5361,38.5061,38.5361,6900.0
2013-07-26 12:00:00,51.43,51.46,51.4,51.45,6900.0,38.5361,38.5586,38.5136,38.5511,6900.0
2013-07-26 12:05:00,51.45,51.54,51.45,51.54,8800.0,38.5511,38.6185,38.5511,38.6185,8800.0
2013-07-26 12:10:00,51.53,51.6,51.52,51.6,8400.0,38.611,38.6635,38.6035,38.6635,8400.0
2013-07-26 12:15:00,51.59,51.61,51.56,51.58,12200.0,38.656,38.6709,38.6335,38.6485,12200.0
2013-07-26 12:20:00,51.58,51.61,51.56,51.6,8400.0,38.6485,38.6709,38.6335,38.6635,8400.0
2013-07-26 12:25:00,51.58,51.59,51.55,51.59,7300.0,38.6485,38.656,38.626,38.656,7300.0
2013-07-26 12:30:00,51.59,51.59,51.5,51.51,15600.0,38.656,38.656,38.5885,38.596,15600.0
2013-07-26 12:35:00,51.5,51.57,51.5,51.54,25600.0,38.5885,38.641,38.5885,38.6185,25600.0
2013-07-26 12:40:00,51.5,51.53,51.47,51.5,1400.0,38.5885,38.611,38.566,38.5885,1400.0
2013-07-26 12:45:00,51.5,51.52,51.48,51.49,17500.0,38.5885,38.6035,38.5735,38.581,17500.0
2013-07-26 12:50:00,51.49,51.53,51.48,51.48,6400.0,38.581,38.611,38.5735,38.5735,6400.0
2013-07-26 12:55:00,51.49,51.49,51.46,51.48,2900.0,38.581,38.581,38.5586,38.5735,2900.0
2013-07-26 13:00:00,51.48,51.51,51.45,51.5,7600.0,38.5735,38.596,38.5511,38.5885,7600.0
2013-07-26 13:05:00,51.5,51.5,51.49,51.5,4900.0,38.5885,38.5885,38.581,38.5885,4900.0
2013-07-26 13:10:00,51.5,51.52,51.5,51.51,7300.0,38.5885,38.6035,38.5885,38.596,7300.0
2013-07-26 13:15:00,51.51,51.52,51.48,51.5,25600.0,38.596,38.6035,38.5735,38.5885,25600.0
2013-07-26 13:20:00,51.5,51.59,51.49,51.57,27400.0,38.5885,38.656,38.581,38.641,27400.0
2013-07-26 13:25:00,51.59,51.59,51.53,51.56,6500.0,38.656,38.656,38.611,38.6335,6500.0
2013-07-26 13:30:00,51.55,51.58,51.51,51.55,14800.0,38.626,38.6485,38.596,38.626,14800.0
2013-07-26 13:35:00,51.56,51.58,51.52,51.52,8700.0,38.6335,38.6485,38.6035,38.6035,8700.0
2013-07-26 13:40:00,51.53,51.54,51.51,51.52,8900.0,38.611,38.6185,38.596,38.6035,8900.0
2013-07-26 13:45:00,51.51,51.55,51.51,51.53,4900.0,38.596,38.626,38.596,38.611,4900.0
2013-07-26 13:50:00,51.53,51.6,51.53,51.59,9200.0,38.611,38.6635,38.611,38.656,9200.0
2013-07-26 13:55:00,51.57,51.6,51.54,51.55,6000.0,38.641,38.6635,38.6185,38.626,6000.0
2013-07-26 14:00:00,51.55,51.55,51.53,51.54,5600.0,38.626,38.626,38.611,38.6185,5600.0
2013-07-26 14:05:00,51.54,51.6,51.54,51.6,4000.0,38.6185,38.6635,38.6185,38.6635,4000.0
2013-07-26 14:10:00,51.6,51.81,51.6,51.78,46800.0,38.6635,38.8208,38.6635,38.7983,46800.0
2013-07-26 14:15:00,51.79,51.82,51.72,51.75,17100.0,38.8058,38.8283,38.7534,38.7758,17100.0
2013-07-26 14:20:00,51.74,51.74,51.65,51.71,20300.0,38.7684,38.7684,38.7009,38.7459,20300.0
2013-07-26 14:25:00,51.71,51.72,51.69,51.7,8500.0,38.7459,38.7534,38.7309,38.7384,8500.0
2013-07-26 14:30:00,51.68,51.74,51.68,51.74,9000.0,38.7234,38.7684,38.7234,38.7684,9000.0
2013-07-26 14:35:00,51.73,51.86,51.73,51.84,28900.0,38.7609,38.8583,38.7609,38.8433,28900.0
2013-07-26 14:40:00,51.82,51.82,51.79,51.79,9800.0,38.8283,38.8283,38.8058,38.8058,9800.0
2013-07-26 14:45:00,51.79,51.87,51.76,51.84,17200.0,38.8058,38.8658,38.7833,38.8433,17200.0
2013-07-26 14:50:00,51.84,51.85,51.8,51.84,12100.0,38.8433,38.8508,38.8133,38.8433,12100.0
2013-07-26 14:55:00,51.84,51.95,51.84,51.91,24300.0,38.8433,38.9257,38.8433,38.8957,24300.0
2013-07-26 15:00:00,51.9,51.91,51.86,51.87,18500.0,38.8882,38.8957,38.8583,38.8658,18500.0
2013-07-26 15:05:00,51.86,51.87,51.84,51.87,19200.0,38.8583,38.8658,38.8433,38.8658,19200.0
2013-07-26 15:10:00,51.88,51.89,51.81,51.83,14900.0,38.8733,38.8807,38.8208,38.8358,14900.0
2013-07-26 15:15:00,51.81,51.82,51.75,51.8,15400.0,38.8208,38.8283,38.7758,38.8133,15400.0
2013-07-26 15:20:00,51.8,51.85,51.79,51.81,19700.0,38.8133,38.8508,38.8058,38.8208,19700.0
2013-07-26 15:25:00,51.8,51.82,51.78,51.78,10300.0,38.8133,38.8283,38.7983,38.7983,10300.0
2013-07-26 15:30:00,51.78,51.8,51.72,51.78,30100.0,38.7983,38.8133,38.7534,38.7983,30100.0
2013-07-26 15:35:00,51.78,51.83,51.77,51.8,19500.0,38.7983,38.8358,38.7908,38.8133,19500.0
2013-07-26 15:40:00,51.8,51.9,51.8,51.81,30000.0,38.8133,38.8882,38.8133,38.8208,30000.0
2013-07-26 15:45:00,51.81,51.84,51.78,51.82,30700.0,38.8208,38.8433,38.7983,38.8283,30700.0
2013-07-26 15:50:00,51.81,51.84,51.78,51.81,33800.0,38.8208,38.8433,38.7983,38.8208,33800.0
2013-07-26 15:55:00,51.8,51.85,51.77,51.82,57400.0,38.8133,38.8508,38.7908,38.8283,57400.0
2013-07-29 09:30:00,51.62,51.79,51.62,51.73,6000.0,38.6784,38.8058,38.6784,38.7609,6000.0
2013-07-29 09:35:00,51.83,51.87,51.74,51.74,1000.0,38.8358,38.8658,38.7684,38.7684,1000.0
2013-07-29 09:40:00,51.77,51.82,51.71,51.75,5800.0,38.7908,38.8283,38.7459,38.7758,5800.0
2013-07-29 09:45:00,51.7,51.95,51.69,51.95,15500.0,38.7384,38.9257,38.7309,38.9257,15500.0
2013-07-29 09:50:00,51.9,51.91,51.77,51.79,5000.0,38.8882,38.8957,38.7908,38.8058,5000.0
2013-07-29 09:55:00,51.78,51.78,51.65,51.72,4000.0,38.7983,38.7983,38.7009,38.7534,4000.0
2013-07-29 10:00:00,51.77,51.78,51.73,51.77,3700.0,38.7908,38.7983,38.7609,38.7908,3700.0
2013-07-29 10:05:00,51.75,51.75,51.62,51.71,14700.0,38.7758,38.7758,38.6784,38.7459,14700.0
2013-07-29 10:10:00,51.72,51.75,51.68,51.73,11300.0,38.7534,38.7758,38.7234,38.7609,11300.0
2013-07-29 10:15:00,51.7,51.71,51.62,51.71,3600.0,38.7384,38.7459,38.6784,38.7459,3600.0
2013-07-29 10:20:00,51.7,51.73,51.67,51.73,800.0,38.7384,38.7609,38.7159,38.7609,800.0
2013-07-29 10:25:00,51.71,51.71,51.66,51.7,9500.0,38.7459,38.7459,38.7084,38.7384,9500.0
2013-07-29 10:30:00,51.7,51.72,51.69,51.69,5700.0,38.7384,38.7534,38.7309,38.7309,5700.0
2013-07-29 10:35:00,51.7,51.7,51.64,51.66,10900.0,38.7384,38.7384,38.6934,38.7084,10900.0
2013-07-29 10:40:00,51.65,51.71,51.65,51.71,7100.0,38.7009,38.7459,38.7009,38.7459,7100.0
2013-07-29 10:45:00,51.71,51.74,51.71,51.72,4100.0,38.7459,38.7684,38.7459,38.7534,4100.0
2013-07-29 10:50:00,51.76,51.77,51.68,51.68,8500.0,38.7833,38.7908,38.7234,38.7234,8500.0
2013-07-29 10:55:00,51.7,51.74,51.69,51.73,9200.0,38.7384,38.7684,38.7309,38.7609,9200.0
2013-07-29 11:00:00,51.74,51.79,51.71,51.72,12800.0,38.7684,38.8058,38.7459,38.7534,12800.0
2013-07-29 11:05:00,51.71,51.73,51.64,51.64,4500.0,38.7459,38.7609,38.6934,38.6934,4500.0
2013-07-29 11:10:00,51.65,51.67,51.61,51.65,4200.0,38.7009,38.7159,38.6709,38.7009,4200.0
2013-07-29 11:15:00,51.64,51.65,51.58,51.59,5100.0,38.6934,38.7009,38.6485,38.656,5100.0
2013-07-29 11:20:00,51.59,51.62,51.58,51.61,3600.0,38.656,38.6784,38.6485,38.6709,3600.0
2013-07-29 11:25:00,51.6,51.6,51.53,51.55,6200.0,38.6635,38.6635,38.611,38.626,6200.0
2013-07-29 11:30:00,51.53,51.59,51.53,51.59,6500.0,38.611,38.656,38.611,38.656,6500.0
2013-07-29 11:35:00,51.59,51.63,51.55,51.59,3300.0,38.656,38.6859,38.626,38.656,3300.0
2013-07-29 11:40:00,51.57,51.58,51.51,51.54,11900.0,38.641,38.6485,38.596,38.6185,11900.0
2013-07-29 11:45:00,51.54,51.59,51.5,51.59,24500.0,38.6185,38.656,38.5885,38.656,24500.0
2013-07-29 11:50:00,51.57,51.67,51.55,51.67,14300.0,38.641,38.7159,38.626,38.7159,14300.0
2013-07-29 11:55:00,51.68,51.78,51.66,51.75,28600.0,38.7234,38.7983,38.7084,38.7758,28600.0
2013-07-29 12:00:00,51.76,51.82,51.75,51.8,15200.0,38.7833,38.8283,38.7758,38.8133,15200.0
2013-07-29 12:05:00,51.8,51.8,51.74,51.74,6300.0,38.8133,38.8133,38.7684,38.7684,6300.0
2013-07-29 12:10:00,51.75,51.82,51.75,51.78,7900.0,38.7758,38.8283,38.7758,38.7983,7900.0
2013-07-29 12:15:00,51.78,51.82,51.78,51.81,3400.0,38.7983,38.8283,38.7983,38.8208,3400.0
2013-07-29 12:20:00,51.8,51.99,51.8,51.88,26200.0,38.8133,38.9557,38.8133,38.8733,26200.0
2013-07-29 12:25:00,51.86,51.89,51.86,51.88,1900.0,38.8583,38.8807,38.8583,38.8733,1900.0
2013-07-29 12:30:00,51.88,51.9,51.88,51.88,2300.0,38.8733,38.8882,38.8733,38.8733,2300.0
2013-07-29 12:35:00,51.88,51.89,51.86,51.87,2100.0,38.8733,38.8807,38.8583,38.8658,2100.0
2013-07-29 12:40:00,51.87,51.88,51.84,51.86,3000.0,38.8658,38.8733,38.8433,38.8583,3000.0
2013-07-29 12:45:00,51.86,51.89,51.84,51.88,8100.0,38.8583,38.8807,38.8433,38.8733,8100.0
2013-07-29 12:50:00,51.89,51.9,51.84,51.84,9200.0,38.8807,38.8882,38.8433,38.8433,9200.0
2013-07-29 12:55:00,51.84,51.85,51.83,51.84,5800.0,38.8433,38.8508,38.8358,38.8433,5800.0
2013-07-29 13:00:00,51.84,51.84,51.81,51.81,1200.0,38.8433,38.8433,38.8208,38.8208,1200.0
2013-07-29 13:05:00,51.8,51.8,51.77,51.77,3000.0,38.8133,38.8133,38.7908,38.7908,3000.0
2013-07-29 13:10:00,51.74,51.83,51.74,51.8,7300.0,38.7684,38.8358,38.7684,38.8133,7300.0
2013-07-29 13:15:00,51.8,51.84,51.8,51.8,10200.0,38.8133,38.8433,38.8133,38.8133,10200.0
2013-07-29 13:20:00,51.82,51.84,51.81,51.83,2600.0,38.8283,38.8433,38.8208,38.8358,2600.0
2013-07-29 13:25:00,51.84,51.86,51.82,51.82,6500.0,38.8433,38.8583,38.8283,38.8283,6500.0
2013-07-29 13:30:00,51.81,51.85,51.81,51.82,5000.0,38.8208,38.8508,38.8208,38.8283,5000.0
2013-07-29 13:35:00,51.83,51.83,51.79,51.79,3500.0,38.8358,38.8358,38.8058,38.8058,3500.0
2013-07-29 13:40:00,51.81,51.85,51.8,51.83,4300.0,38.8208,38.8508,38.8133,38.8358,4300.0
2013-07-29 13:45:00,51.82,51.83,51.81,51.83,3500.0,38.8283,38.8358,38.8208,38.8358,3500.0
2013-07-29 13:50:00,51.83,51.83,51.8,51.82,5700.0,38.8358,38.8358,38.8133,38.8283,5700.0
2013-07-29 13:55:00,51.82,51.89,51.81,51.84,7400.0,38.8283,38.8807,38.8208,38.8433,7400.0
2013-07-29 14:00:00,51.83,51.93,51.83,51.93,7200.0,38.8358,38.9107,38.8358,38.9107,7200.0
2013-07-29 14:05:00,51.93,51.95,51.92,51.93,19300.0,38.9107,38.9257,38.9032,38.9107,19300.0
2013-07-29 14:10:00,51.94,52.02,51.94,52.02,14200.0,38.9182,38.9782,38.9182,38.9782,14200.0
2013-07-29 14:15:00,52.02,52.07,52.02,52.06,8600.0,38.9782,39.0156,38.9782,39.0081,8600.0
2013-07-29 14:20:00,52.07,52.07,52.05,52.05,7400.0,39.0156,39.0156,39.0006,39.0006,7400.0
2013-07-29 14:25:00,52.05,52.06,51.99,51.99,15500.0,39.0006,39.0081,38.9557,38.9557,15500.0
2013-07-29 14:30:00,52.0,52.0,51.91,51.91,6700.0,38.9632,38.9632,38.8957,38.8957,6700.0
2013-07-29 14:35:00,51.91,51.93,51.79,51.87,38100.0,38.8957,38.9107,38.8058,38.8658,38100.0
2013-07-29 14:40:00,51.86,51.9,51.86,51.89,10200.0,38.8583,38.8882,38.8583,38.8807,10200.0
2013-07-29 14:45:00,51.9,51.93,51.88,51.93,4000.0,38.8882,38.9107,38.8733,38.9107,4000.0
2013-07-29 14:50:00,51.93,51.93,51.88,51.89,4900.0,38.9107,38.9107,38.8733,38.8807,4900.0
2013-07-29 14:55:00,51.89,51.89,51.88,51.88,3200.0,38.8807,38.8807,38.8733,38.8733,3200.0
2013-07-29 15:00:00,51.86,51.86,51.83,51.83,5000.0,38.8583,38.8583,38.8358,38.8358,5000.0
2013-07-29 15:05:00,51.82,51.83,51.8,51.82,9100.0,38.8283,38.8358,38.8133,38.8283,9100.0
2013-07-29 15:10:00,51.83,51.86,51.82,51.83,6200.0,38.8358,38.8583,38.8283,38.8358,6200.0
2013-07-29 15:15:00,51.83,51.84,51.77,51.79,14000.0,38.8358,38.8433,38.7908,38.8058,14000.0
2013-07-29 15:20:00,51.79,51.82,51.77,51.8,13100.0,38.8058,38.8283,38.7908,38.8133,13100.0
2013-07-29 15:25:00,51.8,51.82,51.8,51.81,5400.0,38.8133,38.8283,38.8133,38.8208,5400.0
2013-07-29 15:30:00,51.81,51.84,51.81,51.83,6300.0,38.8208,38.8433,38.8208,38.8358,6300.0
2013-07-29 15:35:00,51.83,51.83,51.81,51.82,12200.0,38.8358,38.8358,38.8208,38.8283,12200.0
2013-07-29 15:40:00,51.83,51.85,51.82,51.83,12700.0,38.8358,38.8508,38.8283,38.8358,12700.0
2013-07-29 15:45:00,51.82,51.87,51.77,51.83,31600.0,38.8283,38.8658,38.7908,38.8358,31600.0
2013-07-29 15:50:00,51.83,51.83,51.73,51.73,32900.0,38.8358,38.8358,38.7609,38.7609,32900.0
2013-07-29 15:55:00,51.72,51.75,51.7,51.74,65300.0,38.7534,38.7758,38.7384,38.7684,65300.0
2013-07-30 09:30:00,51.76,51.83,51.33,51.39,55000.0,38.7833,38.8358,38.4611,38.5061,55000.0
2013-07-30 09:35:00,51.38,51.42,50.99,51.17,43000.0,38.4986,38.5286,38.2064,38.3413,43000.0
2013-07-30 09:40:00,51.18,51.18,51.04,51.15,10900.0,38.3488,38.3488,38.2439,38.3263,10900.0
2013-07-30 09:45:00,51.16,51.2,51.11,51.11,28800.0,38.3338,38.3637,38.2963,38.2963,28800.0
2013-07-30 09:50:00,51.11,51.28,51.1,51.23,22800.0,38.2963,38.4237,38.2888,38.3862,22800.0
2013-07-30 09:55:00,51.25,51.35,51.23,51.35,21500.0,38.4012,38.4761,38.3862,38.4761,21500.0
2013-07-30 10:00:00,51.34,51.35,51.31,51.32,10400.0,38.4686,38.4761,38.4462,38.4537,10400.0
2013-07-30 10:05:00,51.32,51.34,51.28,51.32,11600.0,38.4537,38.4686,38.4237,38.4537,11600.0
2013-07-30 10:10:00,51.33,51.34,51.23,51.27,8600.0,38.4611,38.4686,38.3862,38.4162,8600.0
2013-07-30 10:15:00,51.28,51.33,51.27,51.28,9700.0,38.4237,38.4611,38.4162,38.4237,9700.0
2013-07-30 10:20:00,51.28,51.35,51.28,51.35,6000.0,38.4237,38.4761,38.4237,38.4761,6000.0
2013-07-30 10:25:00,51.33,51.35,51.28,51.28,17000.0,38.4611,38.4761,38.4237,38.4237,17000.0
2013-07-30 10:30:00,51.29,51.31,51.24,51.25,23000.0,38.4312,38.4462,38.3937,38.4012,23000.0
2013-07-30 10:35:00,51.24,51.25,51.16,51.18,10800.0,38.3937,38.4012,38.3338,38.3488,10800.0
2013-07-30 10:40:00,51.16,51.21,51.16,51.19,5700.0,38.3338,38.3712,38.3338,38.3562,5700.0
2013-07-30 10:45:00,51.19,51.2,51.18,51.2,4300.0,38.3562,38.3637,38.3488,38.3637,4300.0
2013-07-30 10:50:00,51.2,51.22,51.17,51.17,14500.0,38.3637,38.3787,38.3413,38.3413,14500.0
2013-07-30 10:55:00,51.17,51.2,51.15,51.18,20800.0,38.3413,38.3637,38.3263,38.3488,20800.0
2013-07-30 11:00:00,51.2,51.3,51.2,51.28,5200.0,38.3637,38.4387,38.3637,38.4237,5200.0
2013-07-30 11:05:00,51.28,51.34,51.28,51.34,7400.0,38.4237,38.4686,38.4237,38.4686,7400.0
2013-07-30 11:10:00,51.34,51.38,51.33,51.35,13200.0,38.4686,38.4986,38.4611,38.4761,13200.0
2013-07-30 11:15:00,51.36,51.44,51.36,51.42,17500.0,38.4836,38.5436,38.4836,38.5286,17500.0
2013-07-30 11:20:00,51.43,51.55,51.42,51.55,9800.0,38.5361,38.626,38.5286,38.626,9800.0
2013-07-30 11:25:00,51.54,51.59,51.54,51.56,16200.0,38.6185,38.656,38.6185,38.6335,16200.0
2013-07-30 11:30:00,51.58,51.58,51.48,51.5,12100.0,38.6485,38.6485,38.5735,38.5885,12100.0
2013-07-30 11:35:00,51.51,51.54,51.47,51.47,7000.0,38.596,38.6185,38.566,38.566,7000.0
2013-07-30 11:40:00,51.49,51.49,51.43,51.46,7300.0,38.581,38.581,38.5361,38.5586,7300.0
2013-07-30 11:45:00,51.47,51.47,51.43,51.44,9800.0,38.566,38.566,38.5361,38.5436,9800.0
2013-07-30 11:50:00,51.44,51.45,51.42,51.43,8700.0,38.5436,38.5511,38.5286,38.5361,8700.0
2013-07-30 11:55:00,51.43,51.43,51.41,51.42,8900.0,38.5361,38.5361,38.5211,38.5286,8900.0
2013-07-30 12:00:00,51.42,51.43,51.33,51.33,6600.0,38.5286,38.5361,38.4611,38.4611,6600.0
2013-07-30 12:05:00,51.33,51.34,51.3,51.34,5100.0,38.4611,38.4686,38.4387,38.4686,5100.0
2013-07-30 12:10:00,51.34,51.44,51.33,51.41,12800.0,38.4686,38.5436,38.4611,38.5211,12800.0
2013-07-30 12:15:00,51.41,51.41,51.38,51.39,3300.0,38.5211,38.5211,38.4986,38.5061,3300.0
2013-07-30 12:20:00,51.39,51.39,51.33,51.34,6300.0,38.5061,38.5061,38.4611,38.4686,6300.0
2013-07-30 12:25:00,51.34,51.34,51.32,51.33,6200.0,38.4686,38.4686,38.4537,38.4611,6200.0
2013-07-30 12:30:00,51.34,51.39,51.33,51.39,4200.0,38.4686,38.5061,38.4611,38.5061,4200.0
2013-07-30 12:35:00,51.39,51.44,51.38,51.39,6200.0,38.5061,38.5436,38.4986,38.5061,6200.0
2013-07-30 12:40:00,51.4,51.4,51.35,51.35,2800.0,38.5136,38.5136,38.4761,38.4761,2800.0
2013-07-30 12:45:00,51.37,51.41,51.35,51.41,3300.0,38.4911,38.5211,38.4761,38.5211,3300.0
2013-07-30 12:50:00,51.38,51.39,51.34,51.37,6200.0,38.4986,38.5061,38.4686,38.4911,6200.0
2013-07-30 12:55:00,51.38,51.41,51.37,51.39,15000.0,38.4986,38.5211,38.4911,38.5061,15000.0
2013-07-30 13:00:00,51.37,51.38,51.33,51.33,4800.0,38.4911,38.4986,38.4611,38.4611,4800.0
2013-07-30 13:05:00,51.32,51.4,51.32,51.4,7800.0,38.4537,38.5136,38.4537,38.5136,7800.0
2013-07-30 13:10:00,51.39,51.43,51.38,51.43,3200.0,38.5061,38.5361,38.4986,38.5361,3200.0
2013-07-30 13:15:00,51.43,51.43,51.33,51.33,5800.0,38.5361,38.5361,38.4611,38.4611,5800.0
2013-07-30 13:20:00,51.34,51.34,51.23,51.23,19200.0,38.4686,38.4686,38.3862,38.3862,19200.0
2013-07-30 13:25:00,51.24,51.25,51.13,51.13,12300.0,38.3937,38.4012,38.3113,38.3113,12300.0
2013-07-30 13:30:00,51.11,51.15,51.09,51.13,13700.0,38.2963,38.3263,38.2813,38.3113,13700.0
2013-07-30 13:35:00,51.13,51.15,51.11,51.13,15100.0,38.3113,38.3263,38.2963,38.3113,15100.0
2013-07-30 13:40:00,51.13,51.13,51.08,51.08,17100.0,38.3113,38.3113,38.2738,38.2738,17100.0
2013-07-30 13:45:00,51.09,51.09,51.02,51.02,33700.0,38.2813,38.2813,38.2289,38.2289,33700.0
2013-07-30 13:50:00,51.01,51.09,50.93,51.09,16300.0,38.2214,38.2813,38.1614,38.2813,16300.0
2013-07-30 13:55:00,51.11,51.15,51.1,51.15,11300.0,38.2963,38.3263,38.2888,38.3263,11300.0
2013-07-30 14:00:00,51.15,51.24,51.14,51.23,6600.0,38.3263,38.3937,38.3188,38.3862,6600.0
2013-07-30 14:05:00,51.25,51.27,51.21,51.21,6800.0,38.4012,38.4162,38.3712,38.3712,6800.0
2013-07-30 14:10:00,51.21,51.21,51.17,51.17,7700.0,38.3712,38.3712,38.3413,38.3413,7700.0
2013-07-30 14:15:00,51.17,51.17,51.01,51.08,34500.0,38.3413,38.3413,38.2214,38.2738,34500.0
2013-07-30 14:20:00,51.09,51.13,51.08,51.13,6800.0,38.2813,38.3113,38.2738,38.3113,6800.0
2013-07-30 14:25:00,51.15,51.19,51.13,51.18,8200.0,38.3263,38.3562,38.3113,38.3488,8200.0
2013-07-30 14:30:00,51.2,51.28,51.19,51.28,9100.0,38.3637,38.4237,38.3562,38.4237,9100.0
2013-07-30 14:35:00,51.28,51.33,51.28,51.33,6300.0,38.4237,38.4611,38.4237,38.4611,6300.0
2013-07-30 14:40:00,51.33,51.34,51.28,51.28,8400.0,38.4611,38.4686,38.4237,38.4237,8400.0
2013-07-30 14:45:00,51.28,51.28,51.21,51.22,14000.0,38.4237,38.4237,38.3712,38.3787,14000.0
2013-07-30 14:50:00,51.21,51.21,51.19,51.2,7600.0,38.3712,38.3712,38.3562,38.3637,7600.0
2013-07-30 14:55:00,51.21,51.23,51.19,51.2,10200.0,38.3712,38.3862,38.3562,38.3637,10200.0
2013-07-30 15:00:00,51.21,51.28,51.18,51.28,12900.0,38.3712,38.4237,38.3488,38.4237,12900.0
2013-07-30 15:05:00,51.28,51.35,51.27,51.34,9500.0,38.4237,38.4761,38.4162,38.4686,9500.0
2013-07-30 15:10:00,51.35,51.41,51.35,51.41,5500.0,38.4761,38.5211,38.4761,38.5211,5500.0
2013-07-30 15:15:00,51.41,51.42,51.34,51.34,16700.0,38.5211,38.5286,38.4686,38.4686,16700.0
2013-07-30 15:20:00,51.33,51.41,51.33,51.41,9000.0,38.4611,38.5211,38.4611,38.5211,9000.0
2013-07-30 15:25:00,51.41,51.42,51.39,51.42,14600.0,38.5211,38.5286,38.5061,38.5286,14600.0
2013-07-30 15:30:00,51.41,51.42,51.4,51.4,18900.0,38.5211,38.5286,38.5136,38.5136,18900.0
2013-07-30 15:35:00,51.41,51.42,51.4,51.4,9200.0,38.5211,38.5286,38.5136,38.5136,9200.0
2013-07-30 15:40:00,51.4,51.48,51.4,51.46,20900.0,38.5136,38.5735,38.5136,38.5586,20900.0
2013-07-30 15:45:00,51.46,51.47,51.43,51.46,15400.0,38.5586,38.566,38.5361,38.5586,15400.0
2013-07-30 15:50:00,51.46,51.48,51.43,51.46,25700.0,38.5586,38.5735,38.5361,38.5586,25700.0
2013-07-30 15:55:00,51.45,51.46,51.39,51.39,42900.0,38.5511,38.5586,38.5061,38.5061,42900.0
2013-07-31 09:30:00,51.48,51.61,51.45,51.57,29600.0,38.5735,38.6709,38.5511,38.641,29600.0
2013-07-31 09:35:00,51.58,51.62,51.51,51.52,4900.0,38.6485,38.6784,38.596,38.6035,4900.0
2013-07-31 09:40:00,51.48,51.51,51.37,51.4,5100.0,38.5735,38.596,38.4911,38.5136,5100.0
2013-07-31 09:45:00,51.38,51.43,51.38,51.38,3600.0,38.4986,38.5361,38.4986,38.4986,3600.0
2013-07-31 09:50:00,51.35,51.42,51.3,51.39,6100.0,38.4761,38.5286,38.4387,38.5061,6100.0
2013-07-31 09:55:00,51.38,51.42,51.32,51.33,8600.0,38.4986,38.5286,38.4537,38.4611,8600.0
2013-07-31 10:00:00,51.32,51.38,51.26,51.29,18100.0,38.4537,38.4986,38.4087,38.4312,18100.0
2013-07-31 10:05:00,51.31,51.32,51.16,51.21,17100.0,38.4462,38.4537,38.3338,38.3712,17100.0
2013-07-31 10:10:00,51.19,51.22,51.17,51.2,5100.0,38.3562,38.3787,38.3413,38.3637,5100.0
2013-07-31 10:15:00,51.21,51.25,51.21,51.25,12700.0,38.3712,38.4012,38.3712,38.4012,12700.0
2013-07-31 10:20:00,51.23,51.23,51.2,51.22,5200.0,38.3862,38.3862,38.3637,38.3787,5200.0
2013-07-31 10:25:00,51.2,51.35,51.2,51.32,13600.0,38.3637,38.4761,38.3637,38.4537,13600.0
2013-07-31 10:30:00,51.32,51.37,51.3,51.37,11300.0,38.4537,38.4911,38.4387,38.4911,11300.0
2013-07-31 10:35:00,51.37,51.42,51.36,51.38,7900.0,38.4911,38.5286,38.4836,38.4986,7900.0
2013-07-31 10:40:00,51.37,51.4,51.36,51.38,4600.0,38.4911,38.5136,38.4836,38.4986,4600.0
2013-07-31 10:45:00,51.36,51.38,51.35,51.35,1900.0,38.4836,38.4986,38.4761,38.4761,1900.0
2013-07-31 10:50:00,51.38,51.41,51.37,51.41,2600.0,38.4986,38.5211,38.4911,38.5211,2600.0
2013-07-31 10:55:00,51.39,51.4,51.35,51.38,4900.0,38.5061,38.5136,38.4761,38.4986,4900.0
2013-07-31 11:00:00,51.4,51.41,51.37,51.4,9700.0,38.5136,38.5211,38.4911,38.5136,9700.0
2013-07-31 11:05:00,51.4,51.42,51.39,51.4,22100.0,38.5136,38.5286,38.5061,38.5136,22100.0
2013-07-31 11:10:00,51.4,51.46,51.4,51.46,2500.0,38.5136,38.5586,38.5136,38.5586,2500.0
2013-07-31 11:15:00,51.45,51.51,51.45,51.49,17500.0,38.5511,38.596,38.5511,38.581,17500.0
2013-07-31 11:20:00,51.5,51.52,51.5,51.52,1500.0,38.5885,38.6035,38.5885,38.6035,1500.0
2013-07-31 11:25:00,51.52,51.55,51.52,51.53,5600.0,38.6035,38.626,38.6035,38.611,5600.0
2013-07-31 11:30:00,51.54,51.55,51.51,51.55,5100.0,38.6185,38.626,38.596,38.626,5100.0
2013-07-31 11:35:00,51.56,51.56,51.53,51.53,3400.0,38.6335,38.6335,38.611,38.611,3400.0
2013-07-31 11:40:00,51.54,51.56,51.51,51.53,9100.0,38.6185,38.6335,38.596,38.611,9100.0
2013-07-31 11:45:00,51.52,51.56,51.52,51.56,1400.0,38.6035,38.6335,38.6035,38.6335,1400.0
2013-07-31 11:50:00,51.57,51.6,51.56,51.58,2800.0,38.641,38.6635,38.6335,38.6485,2800.0
2013-07-31 11:55:00,51.6,51.66,51.59,51.61,6300.0,38.6635,38.7084,38.656,38.6709,6300.0
2013-07-31 12:00:00,51.62,51.63,51.57,51.62,15600.0,38.6784,38.6859,38.641,38.6784,15600.0
2013-07-31 12:05:00,51.63,51.67,51.62,51.67,6300.0,38.6859,38.7159,38.6784,38.7159,6300.0
2013-07-31 12:10:00,51.68,51.7,51.68,51.69,2900.0,38.7234,38.7384,38.7234,38.7309,2900.0
2013-07-31 12:15:00,51.68,51.7,51.66,51.67,7200.0,38.7234,38.7384,38.7084,38.7159,7200.0
2013-07-31 12:20:00,51.67,51.67,51.6,51.6,8400.0,38.7159,38.7159,38.6635,38.6635,8400.0
2013-07-31 12:25:00,51.61,51.61,51.55,51.56,3200.0,38.6709,38.6709,38.626,38.6335,3200.0
2013-07-31 12:30:00,51.56,51.57,51.5,51.51,8300.0,38.6335,38.641,38.5885,38.596,8300.0
2013-07-31 12:35:00,51.52,51.52,51.45,51.45,5800.0,38.6035,38.6035,38.5511,38.5511,5800.0
2013-07-31 12:40:00,51.45,51.46,51.42,51.42,4900.0,38.5511,38.5586,38.5286,38.5286,4900.0
2013-07-31 12:45:00,51.41,51.42,51.4,51.42,2200.0,38.5211,38.5286,38.5136,38.5286,2200.0
2013-07-31 12:50:00,51.41,51.42,51.38,51.38,1700.0,38.5211,38.5286,38.4986,38.4986,1700.0
2013-07-31 12:55:00,51.36,51.43,51.36,51.43,3100.0,38.4836,38.5361,38.4836,38.5361,3100.0
2013-07-31 13:00:00,51.43,51.48,51.43,51.48,2800.0,38.5361,38.5735,38.5361,38.5735,2800.0
2013-07-31 13:05:00,51.49,51.49,51.44,51.46,1600.0,38.581,38.581,38.5436,38.5586,1600.0
2013-07-31 13:10:00,51.44,51.47,51.44,51.44,1900.0,38.5436,38.566,38.5436,38.5436,1900.0
2013-07-31 13:15:00,51.46,51.52,51.46,51.52,1500.0,38.5586,38.6035,38.5586,38.6035,1500.0
2013-07-31 13:20:00,51.52,51.54,51.51,51.54,2300.0,38.6035,38.6185,38.596,38.6185,2300.0
2013-07-31 13:25:00,51.53,51.55,51.53,51.55,2800.0,38.611,38.626,38.611,38.626,2800.0
2013-07-31 13:30:00,51.55,51.6,51.54,51.54,4400.0,38.626,38.6635,38.6185,38.6185,4400.0
2013-07-31 13:35:00,51.55,51.56,51.54,51.56,3100.0,38.626,38.6335,38.6185,38.6335,3100.0
2013-07-31 13:40:00,51.57,51.57,51.56,51.56,2600.0,38.641,38.641,38.6335,38.6335,2600.0
2013-07-31 13:45:00,51.56,51.57,51.55,51.55,1900.0,38.6335,38.641,38.626,38.626,1900.0
2013-07-31 13:50:00,51.56,51.62,51.56,51.62,1400.0,38.6335,38.6784,38.6335,38.6784,1400.0
2013-07-31 13:55:00,51.61,51.62,51.55,51.57,5500.0,38.6709,38.6784,38.626,38.641,5500.0
2013-07-31 14:00:00,51.6,51.65,51.54,51.62,4000.0,38.6635,38.7009,38.6185,38.6784,4000.0
2013-07-31 14:05:00,51.64,51.64,51.52,51.58,6200.0,38.6934,38.6934,38.6035,38.6485,6200.0
2013-07-31 14:10:00,51.58,51.67,51.58,51.58,4300.0,38.6485,38.7159,38.6485,38.6485,4300.0
2013-07-31 14:15:00,51.59,51.61,51.49,51.58,8300.0,38.656,38.6709,38.581,38.6485,8300.0
2013-07-31 14:20:00,51.56,51.69,51.56,51.69,4600.0,38.6335,38.7309,38.6335,38.7309,4600.0
2013-07-31 14:25:00,51.7,51.7,51.67,51.68,5800.0,38.7384,38.7384,38.7159,38.7234,5800.0
2013-07-31 14:30:00,51.68,51.79,51.68,51.77,7900.0,38.7234,38.8058,38.7234,38.7908,7900.0
2013-07-31 14:35:00,51.76,51.81,51.74,51.77,7100.0,38.7833,38.8208,38.7684,38.7908,7100.0
2013-07-31 14:40:00,51.78,51.83,51.78,51.83,8100.0,38.7983,38.8358,38.7983,38.8358,8100.0
2013-07-31 14:45:00,51.83,51.84,51.82,51.84,7700.0,38.8358,38.8433,38.8283,38.8433,7700.0
2013-07-31 14:50:00,51.85,51.94,51.85,51.93,9800.0,38.8508,38.9182,38.8508,38.9107,9800.0
2013-07-31 14:55:00,51.94,51.94,51.89,51.91,8700.0,38.9182,38.9182,38.8807,38.8957,8700.0
2013-07-31 15:00:00,51.91,51.94,51.84,51.85,26300.0,38.8957,38.9182,38.8433,38.8508,26300.0
2013-07-31 15:05:00,51.85,51.85,51.8,51.83,13300.0,38.8508,38.8508,38.8133,38.8358,13300.0
2013-07-31 15:10:00,51.83,51.85,51.76,51.81,12000.0,38.8358,38.8508,38.7833,38.8208,12000.0
2013-07-31 15:15:00,51.83,51.86,51.8,51.82,28600.0,38.8358,38.8583,38.8133,38.8283,28600.0
2013-07-31 15:20:00,51.82,51.84,51.8,51.82,11200.0,38.8283,38.8433,38.8133,38.8283,11200.0
2013-07-31 15:25:00,51.82,51.83,51.79,51.82,13400.0,38.8283,38.8358,38.8058,38.8283,13400.0
2013-07-31 15:30:00,51.84,51.84,51.65,51.7,26900.0,38.8433,38.8433,38.7009,38.7384,26900.0
2013-07-31 15:35:00,51.71,51.72,51.66,51.66,16900.0,38.7459,38.7534,38.7084,38.7084,16900.0
2013-07-31 15:40:00,51.66,51.66,51.59,51.59,24100.0,38.7084,38.7084,38.656,38.656,24100.0
2013-07-31 15:45:00,51.59,51.6,51.46,51.46,49400.0,38.656,38.6635,38.5586,38.5586,49400.0
2013-07-31 15:50:00,51.46,51.52,51.42,51.42,33600.0,38.5586,38.6035,38.5286,38.5286,33600.0
2013-07-31 15:55:00,51.42,51.47,51.38,51.42,55700.0,38.5286,38.566,38.4986,38.5286,55700.0
2013-08-01 09:30:00,51.6,52.08,51.53,51.9,43600.0,38.6635,39.0231,38.611,38.8882,43600.0
2013-08-01 09:35:00,51.87,52.05,51.7,51.72,28300.0,38.8658,39.0006,38.7384,38.7534,28300.0
2013-08-01 09:40:00,51.74,51.76,51.64,51.7,20500.0,38.7684,38.7833,38.6934,38.7384,20500.0
2013-08-01 09:45:00,51.72,52.07,51.67,52.04,27000.0,38.7534,39.0156,38.7159,38.9931,27000.0
2013-08-01 09:50:00,52.06,52.19,52.03,52.17,29400.0,39.0081,39.1055,38.9857,39.0906,29400.0
2013-08-01 09:55:00,52.16,52.18,52.01,52.02,19800.0,39.0831,39.098,38.9707,38.9782,19800.0
2013-08-01 10:00:00,52.02,52.2,52.02,52.15,16100.0,38.9782,39.113,38.9782,39.0756,16100.0
2013-08-01 10:05:00,52.19,52.32,52.12,52.32,14700.0,39.1055,39.2029,39.0531,39.2029,14700.0
2013-08-01 10:10:00,52.31,52.31,52.19,52.19,14700.0,39.1955,39.1955,39.1055,39.1055,14700.0
2013-08-01 10:15:00,52.2,52.29,52.18,52.22,19800.0,39.113,39.1805,39.098,39.128,19800.0
2013-08-01 10:20:00,52.26,52.29,52.21,52.25,13900.0,39.158,39.1805,39.1205,39.1505,13900.0
2013-08-01 10:25:00,52.22,52.31,52.22,52.27,11200.0,39.128,39.1955,39.128,39.1655,11200.0
2013-08-01 10:30:00,52.27,52.32,52.23,52.28,7300.0,39.1655,39.2029,39.1355,39.173,7300.0
2013-08-01 10:35:00,52.29,52.3,52.22,52.24,9800.0,39.1805,39.188,39.128,39.143,9800.0
2013-08-01 10:40:00,52.23,52.3,52.23,52.26,9600.0,39.1355,39.188,39.1355,39.158,9600.0
2013-08-01 10:45:00,52.28,52.3,52.18,52.2,22300.0,39.173,39.188,39.098,39.113,22300.0
2013-08-01 10:50:00,52.24,52.25,52.12,52.23,17000.0,39.143,39.1505,39.0531,39.1355,17000.0
2013-08-01 10:55:00,52.22,52.29,52.2,52.26,15400.0,39.128,39.1805,39.113,39.158,15400.0
2013-08-01 11:00:00,52.26,52.26,52.18,52.18,9600.0,39.158,39.158,39.098,39.098,9600.0
2013-08-01 11:05:00,52.18,52.21,52.18,52.2,5700.0,39.098,39.1205,39.098,39.113,5700.0
2013-08-01 11:10:00,52.2,52.22,52.18,52.2,3800.0,39.113,39.128,39.098,39.113,3800.0
2013-08-01 11:15:00,52.2,52.24,52.19,52.21,7000.0,39.113,39.143,39.1055,39.1205,7000.0
2013-08-01 11:20:00,52.22,52.23,52.17,52.18,5300.0,39.128,39.1355,39.0906,39.098,5300.0
2013-08-01 11:25:00,52.2,52.2,52.1,52.1,14700.0,39.113,39.113,39.0381,39.0381,14700.0
2013-08-01 11:30:00,52.12,52.23,52.06,52.12,14600.0,39.0531,39.1355,39.0081,39.0531,14600.0
2013-08-01 11:35:00,52.14,52.14,52.06,52.09,9700.0,39.0681,39.0681,39.0081,39.0306,9700.0
2013-08-01 11:40:00,52.06,52.16,52.06,52.14,6300.0,39.0081,39.0831,39.0081,39.0681,6300.0
2013-08-01 11:45:00,52.13,52.2,52.12,52.18,4800.0,39.0606,39.113,39.0531,39.098,4800.0
2013-08-01 11:50:00,52.18,52.2,52.11,52.14,12300.0,39.098,39.113,39.0456,39.0681,12300.0
2013-08-01 11:55:00,52.15,52.17,52.12,52.16,6800.0,39.0756,39.0906,39.0531,39.0831,6800.0
2013-08-01 12:00:00,52.15,52.16,52.11,52.14,5300.0,39.0756,39.0831,39.0456,39.0681,5300.0
2013-08-01 12:05:00,52.16,52.16,52.07,52.12,6800.0,39.0831,39.0831,39.0156,39.0531,6800.0
2013-08-01 12:10:00,52.12,52.15,52.1,52.13,4000.0,39.0531,39.0756,39.0381,39.0606,4000.0
2013-08-01 12:15:00,52.16,52.17,52.13,52.17,7000.0,39.0831,39.0906,39.0606,39.0906,7000.0
2013-08-01 12:20:00,52.15,52.19,52.11,52.11,6800.0,39.0756,39.1055,39.0456,39.0456,6800.0
2013-08-01 12:25:00,52.15,52.15,52.06,52.07,13200.0,39.0756,39.0756,39.0081,39.0156,13200.0
2013-08-01 12:30:00,52.08,52.08,52.04,52.05,5000.0,39.0231,39.0231,38.9931,39.0006,5000.0
2013-08-01 12:35:00,52.08,52.12,52.08,52.11,5800.0,39.0231,39.0531,39.0231,39.0456,5800.0
2013-08-01 12:40:00,52.11,52.13,52.04,52.08,5200.0,39.0456,39.0606,38.9931,39.0231,5200.0
2013-08-01 12:45:00,52.08,52.08,52.01,52.03,6200.0,39.0231,39.0231,38.9707,38.9857,6200.0
2013-08-01 12:50:00,52.04,52.05,52.01,52.02,10300.0,38.9931,39.0006,38.9707,38.9782,10300.0
2013-08-01 12:55:00,52.02,52.02,51.9,51.95,24900.0,38.9782,38.9782,38.8882,38.9257,24900.0
2013-08-01 13:00:00,51.95,51.99,51.94,51.94,3500.0,38.9257,38.9557,38.9182,38.9182,3500.0
2013-08-01 13:05:00,51.95,51.96,51.92,51.94,2500.0,38.9257,38.9332,38.9032,38.9182,2500.0
2013-08-01 13:10:00,51.93,51.99,51.93,51.97,4600.0,38.9107,38.9557,38.9107,38.9407,4600.0
2013-08-01 13:15:00,51.97,51.98,51.95,51.96,4600.0,38.9407,38.9482,38.9257,38.9332,4600.0
2013-08-01 13:20:00,51.98,52.01,51.97,52.01,2300.0,38.9482,38.9707,38.9407,38.9707,2300.0
2013-08-01 13:25:00,52.0,52.0,51.96,51.99,5100.0,38.9632,38.9632,38.9332,38.9557,5100.0
2013-08-01 13:30:00,51.97,51.99,51.92,51.94,3800.0,38.9407,38.9557,38.9032,38.9182,3800.0
2013-08-01 13:35:00,51.94,51.97,51.92,51.97,4900.0,38.9182,38.9407,38.9032,38.9407,4900.0
2013-08-01 13:40:00,51.97,51.99,51.94,51.98,5100.0,38.9407,38.9557,38.9182,38.9482,5100.0
2013-08-01 13:45:00,51.99,52.04,51.99,52.04,6200.0,38.9557,38.9931,38.9557,38.9931,6200.0
2013-08-01 13:50:00,52.02,52.04,51.99,52.04,5600.0,38.9782,38.9931,38.9557,38.9931,5600.0
2013-08-01 13:55:00,52.02,52.08,52.01,52.08,9300.0,38.9782,39.0231,38.9707,39.0231,9300.0
2013-08-01 14:00:00,52.06,52.1,52.05,52.07,5700.0,39.0081,39.0381,39.0006,39.0156,5700.0
2013-08-01 14:05:00,52.07,52.15,52.06,52.15,4500.0,39.0156,39.0756,39.0081,39.0756,4500.0
2013-08-01 14:10:00,52.14,52.18,52.14,52.16,19400.0,39.0681,39.098,39.0681,39.0831,19400.0
2013-08-01 14:15:00,52.15,52.18,52.12,52.16,6600.0,39.0756,39.098,39.0531,39.0831,6600.0
2013-08-01 14:20:00,52.17,52.22,52.15,52.2,13300.0,39.0906,39.128,39.0756,39.113,13300.0
2013-08-01 14:25:00,52.19,52.25,52.15,52.24,24600.0,39.1055,39.1505,39.0756,39.143,24600.0
2013-08-01 14:30:00,52.23,52.25,52.22,52.25,5900.0,39.1355,39.1505,39.128,39.1505,5900.0
2013-08-01 14:35:00,52.24,52.27,52.24,52.26,6200.0,39.143,39.1655,39.143,39.158,6200.0
2013-08-01 14:40:00,52.27,52.31,52.27,52.3,12200.0,39.1655,39.1955,39.1655,39.188,12200.0
2013-08-01 14:45:00,52.29,52.34,52.29,52.32,12800.0,39.1805,39.2179,39.1805,39.2029,12800.0
2013-08-01 14:50:00,52.33,52.39,52.32,52.38,13700.0,39.2104,39.2554,39.2029,39.2479,13700.0
2013-08-01 14:55:00,52.38,52.43,52.37,52.42,17400.0,39.2479,39.2854,39.2404,39.2779,17400.0
2013-08-01 15:00:00,52.41,52.44,52.39,52.4,11300.0,39.2704,39.2929,39.2554,39.2629,11300.0
2013-08-01 15:05:00,52.4,52.4,52.34,52.34,7800.0,39.2629,39.2629,39.2179,39.2179,7800.0
2013-08-01 15:10:00,52.34,52.34,52.29,52.3,11100.0,39.2179,39.2179,39.1805,39.188,11100.0
2013-08-01 15:15:00,52.3,52.38,52.3,52.38,14900.0,39.188,39.2479,39.188,39.2479,14900.0
2013-08-01 15:20:00,52.39,52.42,52.38,52.41,22200.0,39.2554,39.2779,39.2479,39.2704,22200.0
2013-08-01 15:25:00,52.4,52.49,52.39,52.49,22400.0,39.2629,39.3303,39.2554,39.3303,22400.0
2013-08-01 15:30:00,52.48,52.5,52.44,52.49,17600.0,39.3228,39.3378,39.2929,39.3303,17600.0
2013-08-01 15:35:00,52.49,52.59,52.48,52.58,26100.0,39.3303,39.4053,39.3228,39.3978,26100.0
2013-08-01 15:40:00,52.58,52.66,52.58,52.66,36800.0,39.3978,39.4577,39.3978,39.4577,36800.0
2013-08-01 15:45:00,52.65,52.74,52.62,52.7,50600.0,39.4502,39.5176,39.4277,39.4877,50600.0
2013-08-01 15:50:00,52.7,52.72,52.66,52.68,46100.0,39.4877,39.5027,39.4577,39.4727,46100.0
2013-08-01 15:55:00,52.67,52.72,52.59,52.61,117700.0,39.4652,39.5027,39.4053,39.4202,117700.0
2013-08-02 09:30:00,52.58,52.58,52.17,52.48,14300.0,39.3978,39.3978,39.0906,39.3228,14300.0
2013-08-02 09:35:00,52.47,52.55,52.43,52.55,5500.0,39.3153,39.3753,39.2854,39.3753,5500.0
2013-08-02 09:40:00,52.54,52.55,52.47,52.51,3200.0,39.3678,39.3753,39.3153,39.3453,3200.0
2013-08-02 09:45:00,52.52,52.61,52.44,52.59,14900.0,39.3528,39.4202,39.2929,39.4053,14900.0
2013-08-02 09:50:00,52.58,52.58,52.45,52.53,16600.0,39.3978,39.3978,39.3004,39.3603,16600.0
2013-08-02 09:55:00,52.54,52.72,52.54,52.57,5700.0,39.3678,39.5027,39.3678,39.3903,5700.0
2013-08-02 10:00:00,52.56,52.64,52.53,52.64,4600.0,39.3828,39.4427,39.3603,39.4427,4600.0
2013-08-02 10:05:00,52.65,52.68,52.58,52.61,11200.0,39.4502,39.4727,39.3978,39.4202,11200.0
2013-08-02 10:10:00,52.61,52.64,52.58,52.62,18800.0,39.4202,39.4427,39.3978,39.4277,18800.0
2013-08-02 10:15:00,52.6,52.62,52.56,52.56,4000.0,39.4127,39.4277,39.3828,39.3828,4000.0
2013-08-02 10:20:00,52.6,52.64,52.59,52.59,4600.0,39.4127,39.4427,39.4053,39.4053,4600.0
2013-08-02 10:25:00,52.57,52.58,52.51,52.58,2500.0,39.3903,39.3978,39.3453,39.3978,2500.0
2013-08-02 10:30:00,52.57,52.59,52.55,52.57,1700.0,39.3903,39.4053,39.3753,39.3903,1700.0
2013-08-02 10:35:00,52.61,52.64,52.58,52.58,3500.0,39.4202,39.4427,39.3978,39.3978,3500.0
2013-08-02 10:40:00,52.57,52.65,52.56,52.62,2600.0,39.3903,39.4502,39.3828,39.4277,2600.0
2013-08-02 10:45:00,52.62,52.64,52.59,52.62,6700.0,39.4277,39.4427,39.4053,39.4277,6700.0
2013-08-02 10:50:00,52.63,52.69,52.62,52.69,3800.0,39.4352,39.4802,39.4277,39.4802,3800.0
2013-08-02 10:55:00,52.69,52.72,52.66,52.7,9800.0,39.4802,39.5027,39.4577,39.4877,9800.0
2013-08-02 11:00:00,52.71,52.76,52.69,52.75,11400.0,39.4952,39.5326,39.4802,39.5251,11400.0
2013-08-02 11:05:00,52.74,52.77,52.73,52.73,7600.0,39.5176,39.5401,39.5102,39.5102,7600.0
2013-08-02 11:10:00,52.73,52.77,52.72,52.77,5800.0,39.5102,39.5401,39.5027,39.5401,5800.0
2013-08-02 11:15:00,52.77,52.86,52.77,52.86,4200.0,39.5401,39.6076,39.5401,39.6076,4200.0
2013-08-02 11:20:00,52.86,52.9,52.86,52.9,8700.0,39.6076,39.6375,39.6076,39.6375,8700.0
2013-08-02 11:25:00,52.9,52.91,52.81,52.82,14300.0,39.6375,39.645,39.5701,39.5776,14300.0
2013-08-02 11:30:00,52.83,52.83,52.73,52.81,14800.0,39.5851,39.5851,39.5102,39.5701,14800.0
2013-08-02 11:35:00,52.81,52.83,52.8,52.8,6400.0,39.5701,39.5851,39.5626,39.5626,6400.0
2013-08-02 11:40:00,52.79,52.79,52.72,52.74,25000.0,39.5551,39.5551,39.5027,39.5176,25000.0
2013-08-02 11:45:00,52.73,52.76,52.73,52.76,2000.0,39.5102,39.5326,39.5102,39.5326,2000.0
2013-08-02 11:50:00,52.77,52.8,52.75,52.8,3000.0,39.5401,39.5626,39.5251,39.5626,3000.0
2013-08-02 11:55:00,52.8,52.91,52.8,52.91,11400.0,39.5626,39.645,39.5626,39.645,11400.0
2013-08-02 12:00:00,52.91,52.94,52.87,52.94,2900.0,39.645,39.6675,39.6151,39.6675,2900.0
2013-08-02 12:05:00,52.96,52.98,52.93,52.94,7000.0,39.6825,39.6975,39.66,39.6675,7000.0
2013-08-02 12:10:00,52.94,52.95,52.91,52.93,6100.0,39.6675,39.675,39.645,39.66,6100.0
2013-08-02 12:15:00,52.92,52.96,52.92,52.95,2100.0,39.6525,39.6825,39.6525,39.675,2100.0
2013-08-02 12:20:00,52.93,52.94,52.93,52.94,2700.0,39.66,39.6675,39.66,39.6675,2700.0
2013-08-02 12:25:00,52.95,52.99,52.93,52.99,9700.0,39.675,39.705,39.66,39.705,9700.0
2013-08-02 12:30:00,53.0,53.0,52.96,52.97,3100.0,39.7125,39.7125,39.6825,39.69,3100.0
2013-08-02 12:35:00,52.99,53.03,52.98,53.02,4800.0,39.705,39.7349,39.6975,39.7274,4800.0
2013-08-02 12:40:00,53.01,53.02,53.0,53.02,5600.0,39.72,39.7274,39.7125,39.7274,5600.0
2013-08-02 12:45:00,53.02,53.06,53.02,53.06,3300.0,39.7274,39.7574,39.7274,39.7574,3300.0
2013-08-02 12:50:00,53.03,53.05,53.03,53.05,1600.0,39.7349,39.7499,39.7349,39.7499,1600.0
2013-08-02 12:55:00,53.04,53.07,53.04,53.06,2000.0,39.7424,39.7649,39.7424,39.7574,2000.0
2013-08-02 13:00:00,53.08,53.11,53.05,53.1,6400.0,39.7724,39.7949,39.7499,39.7874,6400.0
2013-08-02 13:05:00,53.05,53.08,53.03,53.07,3500.0,39.7499,39.7724,39.7349,39.7649,3500.0
2013-08-02 13:10:00,53.07,53.11,53.06,53.07,2500.0,39.7649,39.7949,39.7574,39.7649,2500.0
2013-08-02 13:15:00,53.08,53.13,53.08,53.13,4100.0,39.7724,39.8099,39.7724,39.8099,4100.0
2013-08-02 13:20:00,53.13,53.13,53.12,53.13,3200.0,39.8099,39.8099,39.8024,39.8099,3200.0
2013-08-02 13:25:00,53.13,53.14,53.09,53.09,1900.0,39.8099,39.8174,39.7799,39.7799,1900.0
2013-08-02 13:30:00,53.11,53.14,53.09,53.11,7600.0,39.7949,39.8174,39.7799,39.7949,7600.0
2013-08-02 13:35:00,53.12,53.12,53.08,53.09,1300.0,39.8024,39.8024,39.7724,39.7799,1300.0
2013-08-02 13:40:00,53.09,53.11,53.09,53.11,1200.0,39.7799,39.7949,39.7799,39.7949,1200.0
2013-08-02 13:45:00,53.11,53.12,53.09,53.11,3500.0,39.7949,39.8024,39.7799,39.7949,3500.0
2013-08-02 13:50:00,53.11,53.12,53.1,53.11,4500.0,39.7949,39.8024,39.7874,39.7949,4500.0
2013-08-02 13:55:00,53.11,53.11,53.05,53.06,2600.0,39.7949,39.7949,39.7499,39.7574,2600.0
2013-08-02 14:00:00,53.07,53.11,53.07,53.11,3800.0,39.7649,39.7949,39.7649,39.7949,3800.0
2013-08-02 14:05:00,53.09,53.1,53.05,53.06,5400.0,39.7799,39.7874,39.7499,39.7574,5400.0
2013-08-02 14:10:00,53.06,53.06,53.02,53.05,3000.0,39.7574,39.7574,39.7274,39.7499,3000.0
2013-08-02 14:15:00,53.04,53.04,53.02,53.03,4700.0,39.7424,39.7424,39.7274,39.7349,4700.0
2013-08-02 14:20:00,53.04,53.04,53.02,53.03,2500.0,39.7424,39.7424,39.7274,39.7349,2500.0
2013-08-02 14:25:00,53.03,53.06,53.03,53.06,3900.0,39.7349,39.7574,39.7349,39.7574,3900.0
2013-08-02 14:30:00,53.08,53.08,53.05,53.06,7000.0,39.7724,39.7724,39.7499,39.7574,7000.0
2013-08-02 14:35:00,53.04,53.1,53.0,53.09,6500.0,39.7424,39.7874,39.7125,39.7799,6500.0
2013-08-02 14:40:00,53.08,53.12,53.08,53.12,3800.0,39.7724,39.8024,39.7724,39.8024,3800.0
2013-08-02 14:45:00,53.12,53.13,53.1,53.11,5400.0,39.8024,39.8099,39.7874,39.7949,5400.0
2013-08-02 14:50:00,53.11,53.11,53.08,53.1,5600.0,39.7949,39.7949,39.7724,39.7874,5600.0
2013-08-02 14:55:00,53.09,53.15,53.09,53.15,3600.0,39.7799,39.8249,39.7799,39.8249,3600.0
2013-08-02 15:00:00,53.16,53.19,53.15,53.17,8300.0,39.8323,39.8548,39.8249,39.8398,8300.0
2013-08-02 15:05:00,53.16,53.17,53.1,53.13,17500.0,39.8323,39.8398,39.7874,39.8099,17500.0
2013-08-02 15:10:00,53.12,53.14,53.11,53.12,7800.0,39.8024,39.8174,39.7949,39.8024,7800.0
2013-08-02 15:15:00,53.12,53.14,53.11,53.14,8700.0,39.8024,39.8174,39.7949,39.8174,8700.0
2013-08-02 15:20:00,53.14,53.14,53.11,53.12,9400.0,39.8174,39.8174,39.7949,39.8024,9400.0
2013-08-02 15:25:00,53.11,53.15,53.11,53.15,8500.0,39.7949,39.8249,39.7949,39.8249,8500.0
2013-08-02 15:30:00,53.15,53.18,53.13,53.17,10400.0,39.8249,39.8473,39.8099,39.8398,10400.0
2013-08-02 15:35:00,53.17,53.17,53.16,53.17,5600.0,39.8398,39.8398,39.8323,39.8398,5600.0
2013-08-02 15:40:00,53.17,53.17,53.14,53.15,16700.0,39.8398,39.8398,39.8174,39.8249,16700.0
2013-08-02 15:45:00,53.15,53.22,53.15,53.21,35800.0,39.8249,39.8773,39.8249,39.8698,35800.0
2013-08-02 15:50:00,53.21,53.23,53.2,53.23,15400.0,39.8698,39.8848,39.8623,39.8848,15400.0
2013-08-02 15:55:00,53.23,53.23,53.15,53.2,44500.0,39.8848,39.8848,39.8249,39.8623,44500.0
2013-08-05 09:30:00,53.23,53.26,53.1,53.2,13700.0,39.8848,39.9073,39.7874,39.8623,13700.0
2013-08-05 09:35:00,53.23,53.26,53.23,53.26,800.0,39.8848,39.9073,39.8848,39.9073,800.0
2013-08-05 09:40:00,53.24,53.36,53.23,53.32,9000.0,39.8923,39.9822,39.8848,39.9522,9000.0
2013-08-05 09:45:00,53.28,53.38,53.26,53.31,12800.0,39.9223,39.9972,39.9073,39.9447,12800.0
2013-08-05 09:50:00,53.3,53.47,53.26,53.45,11400.0,39.9373,40.0646,39.9073,40.0496,11400.0
2013-08-05 09:55:00,53.44,53.61,53.44,53.6,20900.0,40.0422,40.1695,40.0422,40.162,20900.0
2013-08-05 10:00:00,53.61,53.7,53.51,53.53,10300.0,40.1695,40.237,40.0946,40.1096,10300.0
2013-08-05 10:05:00,53.51,53.58,53.48,53.53,5200.0,40.0946,40.1471,40.0721,40.1096,5200.0
2013-08-05 10:10:00,53.51,53.52,53.42,53.48,4200.0,40.0946,40.1021,40.0272,40.0721,4200.0
2013-08-05 10:15:00,53.52,53.52,53.44,53.44,4100.0,40.1021,40.1021,40.0422,40.0422,4100.0
2013-08-05 10:20:00,53.43,53.44,53.4,53.43,3200.0,40.0347,40.0422,40.0122,40.0347,3200.0
2013-08-05 10:25:00,53.44,53.52,53.41,53.5,10700.0,40.0422,40.1021,40.0197,40.0871,10700.0
2013-08-05 10:30:00,53.51,53.56,53.49,53.55,4200.0,40.0946,40.1321,40.0796,40.1246,4200.0
2013-08-05 10:35:00,53.57,53.76,53.57,53.75,30200.0,40.1396,40.2819,40.1396,40.2744,30200.0
2013-08-05 10:40:00,53.75,53.8,53.73,53.8,7600.0,40.2744,40.3119,40.2594,40.3119,7600.0
2013-08-05 10:45:00,53.8,53.83,53.77,53.79,6600.0,40.3119,40.3344,40.2894,40.3044,6600.0
2013-08-05 10:50:00,53.79,53.8,53.78,53.78,3200.0,40.3044,40.3119,40.2969,40.2969,3200.0
2013-08-05 10:55:00,53.79,53.8,53.65,53.65,8100.0,40.3044,40.3119,40.1995,40.1995,8100.0
2013-08-05 11:00:00,53.63,53.64,53.58,53.58,3200.0,40.1845,40.192,40.1471,40.1471,3200.0
2013-08-05 11:05:00,53.57,53.61,53.57,53.61,8000.0,40.1396,40.1695,40.1396,40.1695,8000.0
2013-08-05 11:10:00,53.62,53.67,53.62,53.64,4600.0,40.177,40.2145,40.177,40.192,4600.0
2013-08-05 11:15:00,53.64,53.74,53.64,53.73,11600.0,40.192,40.2669,40.192,40.2594,11600.0
2013-08-05 11:20:00,53.72,53.72,53.69,53.72,2700.0,40.252,40.252,40.2295,40.252,2700.0
2013-08-05 11:25:00,53.73,53.86,53.73,53.85,18500.0,40.2594,40.3569,40.2594,40.3494,18500.0
2013-08-05 11:30:00,53.85,53.86,53.82,53.83,4500.0,40.3494,40.3569,40.3269,40.3344,4500.0
2013-08-05 11:35:00,53.83,53.84,53.81,53.81,3300.0,40.3344,40.3419,40.3194,40.3194,3300.0
2013-08-05 11:40:00,53.8,53.8,53.71,53.72,8300.0,40.3119,40.3119,40.2445,40.252,8300.0
2013-08-05 11:45:00,53.73,53.75,53.69,53.75,7600.0,40.2594,40.2744,40.2295,40.2744,7600.0
2013-08-05 11:50:00,53.74,53.75,53.71,53.73,3800.0,40.2669,40.2744,40.2445,40.2594,3800.0
2013-08-05 11:55:00,53.73,53.77,53.69,53.7,34100.0,40.2594,40.2894,40.2295,40.237,34100.0
2013-08-05 12:00:00,53.69,53.74,53.68,53.72,4700.0,40.2295,40.2669,40.222,40.252,4700.0
2013-08-05 12:05:00,53.74,53.75,53.7,53.75,54200.0,40.2669,40.2744,40.237,40.2744,54200.0
2013-08-05 12:10:00,53.76,53.78,53.74,53.78,4400.0,40.2819,40.2969,40.2669,40.2969,4400.0
2013-08-05 12:15:00,53.79,53.87,53.79,53.86,4000.0,40.3044,40.3643,40.3044,40.3569,4000.0
2013-08-05 12:20:00,53.86,53.86,53.83,53.86,3200.0,40.3569,40.3569,40.3344,40.3569,3200.0
2013-08-05 12:25:00,53.86,53.86,53.77,53.77,4100.0,40.3569,40.3569,40.2894,40.2894,4100.0
2013-08-05 12:30:00,53.78,53.78,53.64,53.65,9600.0,40.2969,40.2969,40.192,40.1995,9600.0
2013-08-05 12:35:00,53.63,53.63,53.55,53.56,7000.0,40.1845,40.1845,40.1246,40.1321,7000.0
2013-08-05 12:40:00,53.54,53.58,53.52,53.57,7100.0,40.1171,40.1471,40.1021,40.1396,7100.0
2013-08-05 12:45:00,53.56,53.61,53.55,53.6,2600.0,40.1321,40.1695,40.1246,40.162,2600.0
2013-08-05 12:50:00,53.61,53.64,53.6,53.63,2700.0,40.1695,40.192,40.162,40.1845,2700.0
2013-08-05 12:55:00,53.62,53.62,53.58,53.58,1700.0,40.177,40.177,40.1471,40.1471,1700.0
2013-08-05 13:00:00,53.59,53.59,53.56,53.57,2700.0,40.1545,40.1545,40.1321,40.1396,2700.0
2013-08-05 13:05:00,53.57,53.57,53.47,53.54,9800.0,40.1396,40.1396,40.0646,40.1171,9800.0
2013-08-05 13:10:00,53.51,53.54,53.45,53.45,51700.0,40.0946,40.1171,40.0496,40.0496,51700.0
2013-08-05 13:15:00,53.44,53.56,53.44,53.55,4000.0,40.0422,40.1321,40.0422,40.1246,4000.0
2013-08-05 13:20:00,53.56,53.56,53.55,53.55,1500.0,40.1321,40.1321,40.1246,40.1246,1500.0
2013-08-05 13:25:00,53.55,53.58,53.55,53.57,900.0,40.1246,40.1471,40.1246,40.1396,900.0
2013-08-05 13:30:00,53.56,53.56,53.48,53.48,5900.0,40.1321,40.1321,40.0721,40.0721,5900.0
2013-08-05 13:35:00,53.47,53.49,53.47,53.49,3900.0,40.0646,40.0796,40.0646,40.0796,3900.0
2013-08-05 13:40:00,53.48,53.59,53.48,53.58,3400.0,40.0721,40.1545,40.0721,40.1471,3400.0
2013-08-05 13:45:00,53.58,53.62,53.58,53.62,2400.0,40.1471,40.177,40.1471,40.177,2400.0
2013-08-05 13:50:00,53.61,53.62,53.59,53.59,2400.0,40.1695,40.177,40.1545,40.1545,2400.0
2013-08-05 13:55:00,53.59,53.59,53.57,53.59,3400.0,40.1545,40.1545,40.1396,40.1545,3400.0
2013-08-05 14:00:00,53.58,53.58,53.48,53.49,10600.0,40.1471,40.1471,40.0721,40.0796,10600.0
2013-08-05 14:05:00,53.51,53.54,53.5,53.52,5100.0,40.0946,40.1171,40.0871,40.1021,5100.0
2013-08-05 14:10:00,53.51,53.51,53.45,53.45,11800.0,40.0946,40.0946,40.0496,40.0496,11800.0
2013-08-05 14:15:00,53.45,53.47,53.41,53.45,11100.0,40.0496,40.0646,40.0197,40.0496,11100.0
2013-08-05 14:20:00,53.43,53.46,53.41,53.45,10100.0,40.0347,40.0571,40.0197,40.0496,10100.0
2013-08-05 14:25:00,53.45,53.51,53.44,53.49,7000.0,40.0496,40.0946,40.0422,40.0796,7000.0
2013-08-05 14:30:00,53.5,53.5,53.42,53.44,20000.0,40.0871,40.0871,40.0272,40.0422,20000.0
2013-08-05 14:35:00,53.44,53.44,53.4,53.41,21200.0,40.0422,40.0422,40.0122,40.0197,21200.0
2013-08-05 14:40:00,53.42,53.42,53.4,53.4,9600.0,40.0272,40.0272,40.0122,40.0122,9600.0
2013-08-05 14:45:00,53.41,53.41,53.37,53.39,13800.0,40.0197,40.0197,39.9897,40.0047,13800.0
2013-08-05 14:50:00,53.39,53.41,53.38,53.41,4100.0,40.0047,40.0197,39.9972,40.0197,4100.0
2013-08-05 14:55:00,53.42,53.47,53.42,53.47,5000.0,40.0272,40.0646,40.0272,40.0646,5000.0
2013-08-05 15:00:00,53.47,53.47,53.43,53.43,6000.0,40.0646,40.0646,40.0347,40.0347,6000.0
2013-08-05 15:05:00,53.43,53.45,53.42,53.43,5600.0,40.0347,40.0496,40.0272,40.0347,5600.0
2013-08-05 15:10:00,53.42,53.42,53.4,53.41,7300.0,40.0272,40.0272,40.0122,40.0197,7300.0
2013-08-05 15:15:00,53.41,53.41,53.39,53.4,13400.0,40.0197,40.0197,40.0047,40.0122,13400.0
2013-08-05 15:20:00,53.41,53.41,53.39,53.4,13700.0,40.0197,40.0197,40.0047,40.0122,13700.0
2013-08-05 15:25:00,53.4,53.42,53.38,53.4,25400.0,40.0122,40.0272,39.9972,40.0122,25400.0
2013-08-05 15:30:00,53.4,53.42,53.39,53.4,25600.0,40.0122,40.0272,40.0047,40.0122,25600.0
2013-08-05 15:35:00,53.4,53.45,53.4,53.44,9800.0,40.0122,40.0496,40.0122,40.0422,9800.0
2013-08-05 15:40:00,53.45,53.51,53.4,53.5,29300.0,40.0496,40.0946,40.0122,40.0871,29300.0
2013-08-05 15:45:00,53.51,53.53,53.45,53.45,16100.0,40.0946,40.1096,40.0496,40.0496,16100.0
2013-08-05 15:50:00,53.46,53.5,53.46,53.46,23600.0,40.0571,40.0871,40.0571,40.0571,23600.0
2013-08-05 15:55:00,53.46,53.5,53.44,53.5,32300.0,40.0571,40.0871,40.0422,40.0871,32300.0
2013-08-06 09:30:00,53.28,53.28,52.85,52.93,26900.0,39.9223,39.9223,39.6001,39.66,26900.0
2013-08-06 09:35:00,53.02,53.21,53.02,53.2,6100.0,39.7274,39.8698,39.7274,39.8623,6100.0
2013-08-06 09:40:00,53.14,53.14,52.95,53.09,22000.0,39.8174,39.8174,39.675,39.7799,22000.0
2013-08-06 09:45:00,53.12,53.13,52.88,52.94,23000.0,39.8024,39.8099,39.6225,39.6675,23000.0
2013-08-06 09:50:00,52.97,52.97,52.82,52.85,15300.0,39.69,39.69,39.5776,39.6001,15300.0
2013-08-06 09:55:00,52.77,52.85,52.64,52.74,44800.0,39.5401,39.6001,39.4427,39.5176,44800.0
2013-08-06 10:00:00,52.79,52.91,52.73,52.85,33100.0,39.5551,39.645,39.5102,39.6001,33100.0
2013-08-06 10:05:00,52.85,52.94,52.82,52.87,12600.0,39.6001,39.6675,39.5776,39.6151,12600.0
2013-08-06 10:10:00,52.91,52.93,52.83,52.93,9900.0,39.645,39.66,39.5851,39.66,9900.0
2013-08-06 10:15:00,52.91,52.93,52.86,52.89,6600.0,39.645,39.66,39.6076,39.63,6600.0
2013-08-06 10:20:00,52.91,52.92,52.78,52.78,7100.0,39.645,39.6525,39.5476,39.5476,7100.0
2013-08-06 10:25:00,52.78,52.85,52.78,52.82,12500.0,39.5476,39.6001,39.5476,39.5776,12500.0
2013-08-06 10:30:00,52.78,52.78,52.56,52.57,40800.0,39.5476,39.5476,39.3828,39.3903,40800.0
2013-08-06 10:35:00,52.56,52.68,52.53,52.58,12700.0,39.3828,39.4727,39.3603,39.3978,12700.0
2013-08-06 10:40:00,52.58,52.58,52.42,52.47,25000.0,39.3978,39.3978,39.2779,39.3153,25000.0
2013-08-06 10:45:00,52.48,52.58,52.47,52.58,4500.0,39.3228,39.3978,39.3153,39.3978,4500.0
2013-08-06 10:50:00,52.59,52.61,52.45,52.47,11100.0,39.4053,39.4202,39.3004,39.3153,11100.0
2013-08-06 10:55:00,52.49,52.54,52.47,52.47,8000.0,39.3303,39.3678,39.3153,39.3153,8000.0
2013-08-06 11:00:00,52.46,52.47,52.35,52.47,15300.0,39.3078,39.3153,39.2254,39.3153,15300.0
2013-08-06 11:05:00,52.48,52.54,52.48,52.54,3200.0,39.3228,39.3678,39.3228,39.3678,3200.0
2013-08-06 11:10:00,52.54,52.59,52.53,52.59,4000.0,39.3678,39.4053,39.3603,39.4053,4000.0
2013-08-06 11:15:00,52.59,52.6,52.52,52.54,4700.0,39.4053,39.4127,39.3528,39.3678,4700.0
2013-08-06 11:20:00,52.54,52.59,52.54,52.54,4600.0,39.3678,39.4053,39.3678,39.3678,4600.0
2013-08-06 11:25:00,52.56,52.77,52.56,52.76,8800.0,39.3828,39.5401,39.3828,39.5326,8800.0
2013-08-06 11:30:00,52.77,52.79,52.77,52.78,8300.0,39.5401,39.5551,39.5401,39.5476,8300.0
2013-08-06 11:35:00,52.78,52.78,52.73,52.78,3500.0,39.5476,39.5476,39.5102,39.5476,3500.0
2013-08-06 11:40:00,52.8,52.83,52.79,52.8,7300.0,39.5626,39.5851,39.5551,39.5626,7300.0
2013-08-06 11:45:00,52.8,52.81,52.79,52.79,4400.0,39.5626,39.5701,39.5551,39.5551,4400.0
2013-08-06 11:50:00,52.8,52.88,52.8,52.87,7700.0,39.5626,39.6225,39.5626,39.6151,7700.0
2013-08-06 11:55:00,52.85,52.94,52.85,52.9,3400.0,39.6001,39.6675,39.6001,39.6375,3400.0
2013-08-06 12:00:00,52.9,52.97,52.9,52.97,4000.0,39.6375,39.69,39.6375,39.69,4000.0
2013-08-06 12:05:00,52.96,52.97,52.9,52.9,4700.0,39.6825,39.69,39.6375,39.6375,4700.0
2013-08-06 12:10:00,52.9,52.94,52.9,52.93,3000.0,39.6375,39.6675,39.6375,39.66,3000.0
2013-08-06 12:15:00,52.93,52.93,52.81,52.81,14500.0,39.66,39.66,39.5701,39.5701,14500.0
2013-08-06 12:20:00,52.79,52.85,52.79,52.85,2100.0,39.5551,39.6001,39.5551,39.6001,2100.0
2013-08-06 12:25:00,52.86,52.9,52.86,52.88,4700.0,39.6076,39.6375,39.6076,39.6225,4700.0
2013-08-06 12:30:00,52.87,52.89,52.87,52.89,2000.0,39.6151,39.63,39.6151,39.63,2000.0
2013-08-06 12:35:00,52.91,52.92,52.9,52.91,4000.0,39.645,39.6525,39.6375,39.645,4000.0
2013-08-06 12:40:00,52.91,52.94,52.91,52.93,7100.0,39.645,39.6675,39.645,39.66,7100.0
2013-08-06 12:45:00,52.92,52.95,52.91,52.95,4900.0,39.6525,39.675,39.645,39.675,4900.0
2013-08-06 12:50:00,52.95,53.02,52.95,52.97,4300.0,39.675,39.7274,39.675,39.69,4300.0
2013-08-06 12:55:00,52.97,53.04,52.97,53.04,3800.0,39.69,39.7424,39.69,39.7424,3800.0
2013-08-06 13:00:00,53.04,53.05,52.96,52.96,3400.0,39.7424,39.7499,39.6825,39.6825,3400.0
2013-08-06 13:05:00,52.95,52.95,52.92,52.93,2300.0,39.675,39.675,39.6525,39.66,2300.0
2013-08-06 13:10:00,52.93,52.93,52.92,52.92,2200.0,39.66,39.66,39.6525,39.6525,2200.0
2013-08-06 13:15:00,52.93,52.96,52.93,52.96,2400.0,39.66,39.6825,39.66,39.6825,2400.0
2013-08-06 13:20:00,52.96,52.97,52.95,52.97,3600.0,39.6825,39.69,39.675,39.69,3600.0
2013-08-06 13:25:00,52.98,53.03,52.98,53.0,3400.0,39.6975,39.7349,39.6975,39.7125,3400.0
2013-08-06 13:30:00,52.99,53.0,52.95,52.95,2600.0,39.705,39.7125,39.675,39.675,2600.0
2013-08-06 13:35:00,52.94,52.94,52.89,52.89,1900.0,39.6675,39.6675,39.63,39.63,1900.0
2013-08-06 13:40:00,52.89,52.9,52.86,52.86,4900.0,39.63,39.6375,39.6076,39.6076,4900.0
2013-08-06 13:45:00,52.84,52.84,52.76,52.77,5700.0,39.5926,39.5926,39.5326,39.5401,5700.0
2013-08-06 13:50:00,52.75,52.78,52.73,52.78,6600.0,39.5251,39.5476,39.5102,39.5476,6600.0
2013-08-06 13:55:00,52.78,52.83,52.78,52.82,6400.0,39.5476,39.5851,39.5476,39.5776,6400.0
2013-08-06 14:00:00,52.82,52.82,52.78,52.8,8300.0,39.5776,39.5776,39.5476,39.5626,8300.0
2013-08-06 14:05:00,52.8,52.8,52.73,52.74,8400.0,39.5626,39.5626,39.5102,39.5176,8400.0
2013-08-06 14:10:00,52.74,52.74,52.71,52.71,8000.0,39.5176,39.5176,39.4952,39.4952,8000.0
2013-08-06 14:15:00,52.71,52.72,52.69,52.69,5100.0,39.4952,39.5027,39.4802,39.4802,5100.0
2013-08-06 14:20:00,52.7,52.71,52.68,52.71,11600.0,39.4877,39.4952,39.4727,39.4952,11600.0
2013-08-06 14:25:00,52.71,52.73,52.68,52.68,14100.0,39.4952,39.5102,39.4727,39.4727,14100.0
2013-08-06 14:30:00,52.69,52.72,52.69,52.7,7600.0,39.4802,39.5027,39.4802,39.4877,7600.0
2013-08-06 14:35:00,52.69,52.69,52.66,52.67,6800.0,39.4802,39.4802,39.4577,39.4652,6800.0
2013-08-06 14:40:00,52.66,52.67,52.63,52.66,10900.0,39.4577,39.4652,39.4352,39.4577,10900.0
2013-08-06 14:45:00,52.66,52.68,52.65,52.67,12700.0,39.4577,39.4727,39.4502,39.4652,12700.0
2013-08-06 14:50:00,52.68,52.69,52.66,52.67,13200.0,39.4727,39.4802,39.4577,39.4652,13200.0
2013-08-06 14:55:00,52.67,52.72,52.67,52.69,10900.0,39.4652,39.5027,39.4652,39.4802,10900.0
2013-08-06 15:00:00,52.68,52.7,52.67,52.67,7900.0,39.4727,39.4877,39.4652,39.4652,7900.0
2013-08-06 15:05:00,52.68,52.69,52.67,52.68,13800.0,39.4727,39.4802,39.4652,39.4727,13800.0
2013-08-06 15:10:00,52.67,52.68,52.67,52.67,16800.0,39.4652,39.4727,39.4652,39.4652,16800.0
2013-08-06 15:15:00,52.68,52.69,52.64,52.65,21400.0,39.4727,39.4802,39.4427,39.4502,21400.0
2013-08-06 15:20:00,52.65,52.66,52.64,52.64,14000.0,39.4502,39.4577,39.4427,39.4427,14000.0
2013-08-06 15:25:00,52.65,52.65,52.63,52.65,21100.0,39.4502,39.4502,39.4352,39.4502,21100.0
2013-08-06 15:30:00,52.65,52.67,52.64,52.65,16500.0,39.4502,39.4652,39.4427,39.4502,16500.0
2013-08-06 15:35:00,52.65,52.65,52.62,52.64,15900.0,39.4502,39.4502,39.4277,39.4427,15900.0
2013-08-06 15:40:00,52.63,52.66,52.61,52.65,35400.0,39.4352,39.4577,39.4202,39.4502,35400.0
2013-08-06 15:45:00,52.65,52.67,52.63,52.67,35300.0,39.4502,39.4652,39.4352,39.4652,35300.0
2013-08-06 15:50:00,52.67,52.67,52.59,52.63,65300.0,39.4652,39.4652,39.4053,39.4352,65300.0
2013-08-06 15:55:00,52.62,52.63,52.6,52.61,81300.0,39.4277,39.4352,39.4127,39.4202,81300.0
2013-08-07 09:30:00,52.31,52.51,52.25,52.35,11600.0,39.1955,39.3453,39.1505,39.2254,11600.0
2013-08-07 09:35:00,52.35,52.47,52.3,52.41,15800.0,39.2254,39.3153,39.188,39.2704,15800.0
2013-08-07 09:40:00,52.37,52.53,52.37,52.49,26800.0,39.2404,39.3603,39.2404,39.3303,26800.0
2013-08-07 09:45:00,52.48,52.5,52.25,52.36,36500.0,39.3228,39.3378,39.1505,39.2329,36500.0
2013-08-07 09:50:00,52.38,52.4,52.15,52.28,28100.0,39.2479,39.2629,39.0756,39.173,28100.0
2013-08-07 09:55:00,52.28,52.29,51.94,51.94,26500.0,39.173,39.1805,38.9182,38.9182,26500.0
2013-08-07 10:00:00,51.96,52.06,51.78,52.05,17400.0,38.9332,39.0081,38.7983,39.0006,17400.0
2013-08-07 10:05:00,52.05,52.1,52.02,52.02,18400.0,39.0006,39.0381,38.9782,38.9782,18400.0
2013-08-07 10:10:00,52.04,52.08,51.9,51.91,6800.0,38.9931,39.0231,38.8882,38.8957,6800.0
2013-08-07 10:15:00,51.91,52.08,51.91,52.08,5100.0,38.8957,39.0231,38.8957,39.0231,5100.0
2013-08-07 10:20:00,52.11,52.12,52.02,52.07,7100.0,39.0456,39.0531,38.9782,39.0156,7100.0
2013-08-07 10:25:00,52.1,52.11,52.08,52.08,3400.0,39.0381,39.0456,39.0231,39.0231,3400.0
2013-08-07 10:30:00,52.07,52.13,51.99,52.13,11800.0,39.0156,39.0606,38.9557,39.0606,11800.0
2013-08-07 10:35:00,52.12,52.12,52.08,52.1,10600.0,39.0531,39.0531,39.0231,39.0381,10600.0
2013-08-07 10:40:00,52.1,52.17,52.1,52.17,36300.0,39.0381,39.0906,39.0381,39.0906,36300.0
2013-08-07 10:45:00,52.17,52.25,52.15,52.18,24800.0,39.0906,39.1505,39.0756,39.098,24800.0
2013-08-07 10:50:00,52.18,52.22,52.16,52.2,12800.0,39.098,39.128,39.0831,39.113,12800.0
2013-08-07 10:55:00,52.2,52.28,52.17,52.23,30600.0,39.113,39.173,39.0906,39.1355,30600.0
2013-08-07 11:00:00,52.25,52.26,52.23,52.25,7500.0,39.1505,39.158,39.1355,39.1505,7500.0
2013-08-07 11:05:00,52.24,52.26,52.14,52.26,11400.0,39.143,39.158,39.0681,39.158,11400.0
2013-08-07 11:10:00,52.25,52.25,52.19,52.23,13100.0,39.1505,39.1505,39.1055,39.1355,13100.0
2013-08-07 11:15:00,52.23,52.25,52.19,52.24,29600.0,39.1355,39.1505,39.1055,39.143,29600.0
2013-08-07 11:20:00,52.24,52.24,52.2,52.21,5400.0,39.143,39.143,39.113,39.1205,5400.0
2013-08-07 11:25:00,52.21,52.23,52.2,52.2,11900.0,39.1205,39.1355,39.113,39.113,11900.0
2013-08-07 11:30:00,52.21,52.21,52.14,52.14,9100.0,39.1205,39.1205,39.0681,39.0681,9100.0
2013-08-07 11:35:00,52.15,52.16,52.1,52.1,11600.0,39.0756,39.0831,39.0381,39.0381,11600.0
2013-08-07 11:40:00,52.12,52.12,52.07,52.07,11700.0,39.0531,39.0531,39.0156,39.0156,11700.0
2013-08-07 11:45:00,52.05,52.06,52.04,52.04,1400.0,39.0006,39.0081,38.9931,38.9931,1400.0
2013-08-07 11:50:00,52.03,52.09,52.03,52.07,10000.0,38.9857,39.0306,38.9857,39.0156,10000.0
2013-08-07 11:55:00,52.1,52.1,52.01,52.01,2600.0,39.0381,39.0381,38.9707,38.9707,2600.0
2013-08-07 12:00:00,52.02,52.02,52.0,52.0,28200.0,38.9782,38.9782,38.9632,38.9632,28200.0
2013-08-07 12:05:00,52.01,52.02,51.99,51.99,10400.0,38.9707,38.9782,38.9557,38.9557,10400.0
2013-08-07 12:10:00,52.0,52.02,51.99,52.0,4800.0,38.9632,38.9782,38.9557,38.9632,4800.0
2013-08-07 12:15:00,52.0,52.0,51.98,52.0,3200.0,38.9632,38.9632,38.9482,38.9632,3200.0
2013-08-07 12:20:00,52.0,52.01,51.99,51.99,7100.0,38.9632,38.9707,38.9557,38.9557,7100.0
2013-08-07 12:25:00,52.0,52.0,51.98,52.0,3100.0,38.9632,38.9632,38.9482,38.9632,3100.0
2013-08-07 12:30:00,51.99,52.0,51.98,52.0,18900.0,38.9557,38.9632,38.9482,38.9632,18900.0
2013-08-07 12:35:00,51.99,52.02,51.99,52.01,93400.0,38.9557,38.9782,38.9557,38.9707,93400.0
2013-08-07 12:40:00,52.01,52.02,51.98,52.0,8700.0,38.9707,38.9782,38.9482,38.9632,8700.0
2013-08-07 12:45:00,52.0,52.06,51.98,52.06,10000.0,38.9632,39.0081,38.9482,39.0081,10000.0
2013-08-07 12:50:00,52.06,52.07,52.01,52.02,22600.0,39.0081,39.0156,38.9707,38.9782,22600.0
2013-08-07 12:55:00,52.04,52.04,52.02,52.02,1600.0,38.9931,38.9931,38.9782,38.9782,1600.0
2013-08-07 13:00:00,52.03,52.04,51.99,51.99,25500.0,38.9857,38.9931,38.9557,38.9557,25500.0
2013-08-07 13:05:00,52.0,52.01,51.98,52.0,11200.0,38.9632,38.9707,38.9482,38.9632,11200.0
2013-08-07 13:10:00,51.98,52.0,51.98,51.99,1200.0,38.9482,38.9632,38.9482,38.9557,1200.0
2013-08-07 13:15:00,52.0,52.0,51.98,51.98,5600.0,38.9632,38.9632,38.9482,38.9482,5600.0
2013-08-07 13:20:00,51.98,51.98,51.96,51.97,1200.0,38.9482,38.9482,38.9332,38.9407,1200.0
2013-08-07 13:25:00,51.97,51.99,51.97,51.98,2600.0,38.9407,38.9557,38.9407,38.9482,2600.0
2013-08-07 13:30:00,51.99,52.0,51.98,51.99,2200.0,38.9557,38.9632,38.9482,38.9557,2200.0
2013-08-07 13:35:00,51.99,52.0,51.98,52.0,4200.0,38.9557,38.9632,38.9482,38.9632,4200.0
2013-08-07 13:40:00,52.0,52.0,51.98,52.0,16500.0,38.9632,38.9632,38.9482,38.9632,16500.0
2013-08-07 13:45:00,52.0,52.0,51.98,51.99,3100.0,38.9632,38.9632,38.9482,38.9557,3100.0
2013-08-07 13:50:00,51.99,51.99,51.97,51.98,5200.0,38.9557,38.9557,38.9407,38.9482,5200.0
2013-08-07 13:55:00,51.98,52.0,51.97,51.97,2500.0,38.9482,38.9632,38.9407,38.9407,2500.0
2013-08-07 14:00:00,51.98,52.0,51.98,51.98,1900.0,38.9482,38.9632,38.9482,38.9482,1900.0
2013-08-07 14:05:00,52.0,52.0,51.95,51.95,20100.0,38.9632,38.9632,38.9257,38.9257,20100.0
2013-08-07 14:10:00,51.95,51.99,51.94,51.99,6300.0,38.9257,38.9557,38.9182,38.9557,6300.0
2013-08-07 14:15:00,52.0,52.0,51.97,51.98,2700.0,38.9632,38.9632,38.9407,38.9482,2700.0
2013-08-07 14:20:00,51.98,51.98,51.94,51.94,4200.0,38.9482,38.9482,38.9182,38.9182,4200.0
2013-08-07 14:25:00,51.94,51.94,51.91,51.92,9700.0,38.9182,38.9182,38.8957,38.9032,9700.0
2013-08-07 14:30:00,51.92,51.94,51.86,51.88,31300.0,38.9032,38.9182,38.8583,38.8733,31300.0
2013-08-07 14:35:00,51.87,51.88,51.8,51.81,43500.0,38.8658,38.8733,38.8133,38.8208,43500.0
2013-08-07 14:40:00,51.81,51.83,51.8,51.8,13000.0,38.8208,38.8358,38.8133,38.8133,13000.0
2013-08-07 14:45:00,51.81,51.87,51.8,51.85,11300.0,38.8208,38.8658,38.8133,38.8508,11300.0
2013-08-07 14:50:00,51.85,51.88,51.82,51.85,9000.0,38.8508,38.8733,38.8283,38.8508,9000.0
2013-08-07 14:55:00,51.84,51.91,51.84,51.88,30800.0,38.8433,38.8957,38.8433,38.8733,30800.0
2013-08-07 15:00:00,51.89,51.95,51.89,51.94,4800.0,38.8807,38.9257,38.8807,38.9182,4800.0
2013-08-07 15:05:00,51.93,51.94,51.87,51.88,18900.0,38.9107,38.9182,38.8658,38.8733,18900.0
2013-08-07 15:10:00,51.88,51.9,51.86,51.87,20100.0,38.8733,38.8882,38.8583,38.8658,20100.0
2013-08-07 15:15:00,51.87,51.87,51.84,51.84,19500.0,38.8658,38.8658,38.8433,38.8433,19500.0
2013-08-07 15:20:00,51.84,51.85,51.82,51.82,16000.0,38.8433,38.8508,38.8283,38.8283,16000.0
2013-08-07 15:25:00,51.81,51.81,51.76,51.78,58600.0,38.8208,38.8208,38.7833,38.7983,58600.0
2013-08-07 15:30:00,51.78,51.78,51.66,51.66,45100.0,38.7983,38.7983,38.7084,38.7084,45100.0
2013-08-07 15:35:00,51.67,51.69,51.66,51.67,53900.0,38.7159,38.7309,38.7084,38.7159,53900.0
2013-08-07 15:40:00,51.67,51.69,51.64,51.64,85900.0,38.7159,38.7309,38.6934,38.6934,85900.0
2013-08-07 15:45:00,51.65,51.65,51.61,51.62,89600.0,38.7009,38.7009,38.6709,38.6784,89600.0
2013-08-07 15:50:00,51.62,51.62,51.39,51.56,143900.0,38.6784,38.6784,38.5061,38.6335,143900.0
2013-08-07 15:55:00,51.57,51.59,51.54,51.55,115600.0,38.641,38.656,38.6185,38.626,115600.0
2013-08-08 09:30:00,51.88,52.36,51.26,51.7,9900.0,38.8733,39.2329,38.4087,38.7384,9900.0
2013-08-08 09:35:00,51.69,51.79,51.62,51.69,11600.0,38.7309,38.8058,38.6784,38.7309,11600.0
2013-08-08 09:40:00,51.67,51.8,51.61,51.61,14100.0,38.7159,38.8133,38.6709,38.6709,14100.0
2013-08-08 09:45:00,51.61,51.63,51.51,51.61,8200.0,38.6709,38.6859,38.596,38.6709,8200.0
2013-08-08 09:50:00,51.56,51.6,51.45,51.55,39300.0,38.6335,38.6635,38.5511,38.626,39300.0
2013-08-08 09:55:00,51.57,51.69,51.52,51.68,15000.0,38.641,38.7309,38.6035,38.7234,15000.0
2013-08-08 10:00:00,51.68,51.7,51.59,51.68,15400.0,38.7234,38.7384,38.656,38.7234,15400.0
2013-08-08 10:05:00,51.68,51.7,51.55,51.55,89200.0,38.7234,38.7384,38.626,38.626,89200.0
2013-08-08 10:10:00,51.56,51.56,51.42,51.5,54000.0,38.6335,38.6335,38.5286,38.5885,54000.0
2013-08-08 10:15:00,51.47,51.49,51.43,51.45,6900.0,38.566,38.581,38.5361,38.5511,6900.0
2013-08-08 10:20:00,51.43,51.45,51.4,51.45,20800.0,38.5361,38.5511,38.5136,38.5511,20800.0
2013-08-08 10:25:00,51.46,51.46,51.43,51.44,9600.0,38.5586,38.5586,38.5361,38.5436,9600.0
2013-08-08 10:30:00,51.43,51.46,51.4,51.44,8100.0,38.5361,38.5586,38.5136,38.5436,8100.0
2013-08-08 10:35:00,51.44,51.44,51.33,51.36,18300.0,38.5436,38.5436,38.4611,38.4836,18300.0
2013-08-08 10:40:00,51.36,51.37,51.3,51.31,9800.0,38.4836,38.4911,38.4387,38.4462,9800.0
2013-08-08 10:45:00,51.29,51.4,51.2,51.4,14600.0,38.4312,38.5136,38.3637,38.5136,14600.0
2013-08-08 10:50:00,51.44,51.45,51.42,51.43,8600.0,38.5436,38.5511,38.5286,38.5361,8600.0
2013-08-08 10:55:00,51.45,51.51,51.41,51.44,25500.0,38.5511,38.596,38.5211,38.5436,25500.0
2013-08-08 11:00:00,51.43,51.46,51.38,51.4,38700.0,38.5361,38.5586,38.4986,38.5136,38700.0
2013-08-08 11:05:00,51.4,51.46,51.4,51.44,5000.0,38.5136,38.5586,38.5136,38.5436,5000.0
2013-08-08 11:10:00,51.46,51.52,51.46,51.46,4000.0,38.5586,38.6035,38.5586,38.5586,4000.0
2013-08-08 11:15:00,51.46,51.52,51.46,51.49,13800.0,38.5586,38.6035,38.5586,38.581,13800.0
2013-08-08 11:20:00,51.5,51.63,51.5,51.62,9300.0,38.5885,38.6859,38.5885,38.6784,9300.0
2013-08-08 11:25:00,51.6,51.63,51.57,51.59,4700.0,38.6635,38.6859,38.641,38.656,4700.0
2013-08-08 11:30:00,51.61,51.64,51.57,51.63,5300.0,38.6709,38.6934,38.641,38.6859,5300.0
2013-08-08 11:35:00,51.64,51.67,51.63,51.66,7700.0,38.6934,38.7159,38.6859,38.7084,7700.0
2013-08-08 11:40:00,51.68,51.71,51.66,51.7,18800.0,38.7234,38.7459,38.7084,38.7384,18800.0
2013-08-08 11:45:00,51.7,51.7,51.59,51.61,12000.0,38.7384,38.7384,38.656,38.6709,12000.0
2013-08-08 11:50:00,51.61,51.67,51.6,51.67,4700.0,38.6709,38.7159,38.6635,38.7159,4700.0
2013-08-08 11:55:00,51.68,51.73,51.63,51.66,20000.0,38.7234,38.7609,38.6859,38.7084,20000.0
2013-08-08 12:00:00,51.68,51.68,51.64,51.64,8000.0,38.7234,38.7234,38.6934,38.6934,8000.0
2013-08-08 12:05:00,51.65,51.66,51.61,51.64,6100.0,38.7009,38.7084,38.6709,38.6934,6100.0
2013-08-08 12:10:00,51.63,51.64,51.56,51.59,31800.0,38.6859,38.6934,38.6335,38.656,31800.0
2013-08-08 12:15:00,51.58,51.68,51.58,51.66,6900.0,38.6485,38.7234,38.6485,38.7084,6900.0
2013-08-08 12:20:00,51.66,51.68,51.66,51.66,6300.0,38.7084,38.7234,38.7084,38.7084,6300.0
2013-08-08 12:25:00,51.66,51.66,51.62,51.62,3900.0,38.7084,38.7084,38.6784,38.6784,3900.0
2013-08-08 12:30:00,51.64,51.66,51.63,51.65,9400.0,38.6934,38.7084,38.6859,38.7009,9400.0
2013-08-08 12:35:00,51.65,51.66,51.61,51.61,17300.0,38.7009,38.7084,38.6709,38.6709,17300.0
2013-08-08 12:40:00,51.61,51.63,51.61,51.61,12800.0,38.6709,38.6859,38.6709,38.6709,12800.0
2013-08-08 12:45:00,51.61,51.62,51.57,51.58,12100.0,38.6709,38.6784,38.641,38.6485,12100.0
2013-08-08 12:50:00,51.58,51.6,51.52,51.52,15600.0,38.6485,38.6635,38.6035,38.6035,15600.0
2013-08-08 12:55:00,51.52,51.52,51.49,51.49,6700.0,38.6035,38.6035,38.581,38.581,6700.0
2013-08-08 13:00:00,51.5,51.57,51.5,51.56,7100.0,38.5885,38.641,38.5885,38.6335,7100.0
2013-08-08 13:05:00,51.58,51.66,51.58,51.64,12700.0,38.6485,38.7084,38.6485,38.6934,12700.0
2013-08-08 13:10:00,51.64,51.64,51.61,51.61,3500.0,38.6934,38.6934,38.6709,38.6709,3500.0
2013-08-08 13:15:00,51.62,51.64,51.61,51.63,19000.0,38.6784,38.6934,38.6709,38.6859,19000.0
2013-08-08 13:20:00,51.63,51.72,51.63,51.71,7100.0,38.6859,38.7534,38.6859,38.7459,7100.0
2013-08-08 13:25:00,51.71,51.74,51.7,51.74,4800.0,38.7459,38.7684,38.7384,38.7684,4800.0
2013-08-08 13:30:00,51.74,51.86,51.74,51.86,16700.0,38.7684,38.8583,38.7684,38.8583,16700.0
2013-08-08 13:35:00,51.87,51.92,51.85,51.92,23200.0,38.8658,38.9032,38.8508,38.9032,23200.0
2013-08-08 13:40:00,51.92,52.09,51.92,52.08,31400.0,38.9032,39.0306,38.9032,39.0231,31400.0
2013-08-08 13:45:00,52.08,52.11,52.03,52.1,11000.0,39.0231,39.0456,38.9857,39.0381,11000.0
2013-08-08 13:50:00,52.1,52.17,52.09,52.15,9400.0,39.0381,39.0906,39.0306,39.0756,9400.0
2013-08-08 13:55:00,52.13,52.24,52.13,52.21,17500.0,39.0606,39.143,39.0606,39.1205,17500.0
2013-08-08 14:00:00,52.21,52.23,52.18,52.18,9100.0,39.1205,39.1355,39.098,39.098,9100.0
2013-08-08 14:05:00,52.16,52.17,52.07,52.07,10600.0,39.0831,39.0906,39.0156,39.0156,10600.0
2013-08-08 14:10:00,52.07,52.07,52.02,52.02,8800.0,39.0156,39.0156,38.9782,38.9782,8800.0
2013-08-08 14:15:00,52.03,52.04,52.02,52.02,3100.0,38.9857,38.9931,38.9782,38.9782,3100.0
2013-08-08 14:20:00,52.02,52.05,51.97,52.03,10700.0,38.9782,39.0006,38.9407,38.9857,10700.0
2013-08-08 14:25:00,52.04,52.07,52.0,52.05,7900.0,38.9931,39.0156,38.9632,39.0006,7900.0
2013-08-08 14:30:00,52.07,52.1,51.97,51.99,25000.0,39.0156,39.0381,38.9407,38.9557,25000.0
2013-08-08 14:35:00,51.99,52.01,51.98,52.01,6400.0,38.9557,38.9707,38.9482,38.9707,6400.0
2013-08-08 14:40:00,52.01,52.02,52.0,52.0,12100.0,38.9707,38.9782,38.9632,38.9632,12100.0
2013-08-08 14:45:00,52.0,52.0,51.96,51.97,8200.0,38.9632,38.9632,38.9332,38.9407,8200.0
2013-08-08 14:50:00,51.96,51.98,51.95,51.96,60000.0,38.9332,38.9482,38.9257,38.9332,60000.0
2013-08-08 14:55:00,51.96,51.98,51.95,51.96,11400.0,38.9332,38.9482,38.9257,38.9332,11400.0
2013-08-08 15:00:00,51.95,51.96,51.92,51.96,10500.0,38.9257,38.9332,38.9032,38.9332,10500.0
2013-08-08 15:05:00,51.95,52.0,51.95,51.95,43600.0,38.9257,38.9632,38.9257,38.9257,43600.0
2013-08-08 15:10:00,51.96,52.04,51.96,52.01,52600.0,38.9332,38.9931,38.9332,38.9707,52600.0
2013-08-08 15:15:00,52.01,52.04,52.0,52.0,36600.0,38.9707,38.9931,38.9632,38.9632,36600.0
2013-08-08 15:20:00,52.01,52.02,52.0,52.0,7900.0,38.9707,38.9782,38.9632,38.9632,7900.0
2013-08-08 15:25:00,52.0,52.02,52.0,52.01,23800.0,38.9632,38.9782,38.9632,38.9707,23800.0
2013-08-08 15:30:00,52.01,52.03,52.0,52.0,10300.0,38.9707,38.9857,38.9632,38.9632,10300.0
2013-08-08 15:35:00,52.0,52.03,52.0,52.03,20100.0,38.9632,38.9857,38.9632,38.9857,20100.0
2013-08-08 15:40:00,52.02,52.1,52.02,52.08,13400.0,38.9782,39.0381,38.9782,39.0231,13400.0
2013-08-08 15:45:00,52.08,52.1,52.0,52.02,34300.0,39.0231,39.0381,38.9632,38.9782,34300.0
2013-08-08 15:50:00,52.02,52.06,52.0,52.01,53400.0,38.9782,39.0081,38.9632,38.9707,53400.0
2013-08-08 15:55:00,52.01,52.03,51.99,52.0,65200.0,38.9707,38.9857,38.9557,38.9632,65200.0
2013-08-09 09:30:00,52.0,52.02,51.95,52.0,67300.0,38.9632,38.9782,38.9257,38.9632,67300.0
2013-08-09 09:35:00,52.0,52.07,51.99,52.02,34100.0,38.9632,39.0156,38.9557,38.9782,34100.0
2013-08-09 09:40:00,52.03,52.19,51.99,52.12,89500.0,38.9857,39.1055,38.9557,39.0531,89500.0
2013-08-09 09:45:00,52.08,52.13,52.0,52.01,51100.0,39.0231,39.0606,38.9632,38.9707,51100.0
2013-08-09 09:50:00,52.03,52.25,52.03,52.19,10400.0,38.9857,39.1505,38.9857,39.1055,10400.0
2013-08-09 09:55:00,52.2,52.22,52.06,52.06,14300.0,39.113,39.128,39.0081,39.0081,14300.0
2013-08-09 10:00:00,52.06,52.06,52.0,52.02,17800.0,39.0081,39.0081,38.9632,38.9782,17800.0
2013-08-09 10:05:00,52.02,52.05,51.98,52.03,46900.0,38.9782,39.0006,38.9482,38.9857,46900.0
2013-08-09 10:10:00,52.04,52.04,52.0,52.0,18300.0,38.9931,38.9931,38.9632,38.9632,18300.0
2013-08-09 10:15:00,52.0,52.02,51.91,51.92,56600.0,38.9632,38.9782,38.8957,38.9032,56600.0
2013-08-09 10:20:00,51.9,51.97,51.78,51.97,20700.0,38.8882,38.9407,38.7983,38.9407,20700.0
2013-08-09 10:25:00,51.97,52.01,51.97,52.01,12800.0,38.9407,38.9707,38.9407,38.9707,12800.0
2013-08-09 10:30:00,52.01,52.03,51.96,51.97,7900.0,38.9707,38.9857,38.9332,38.9407,7900.0
2013-08-09 10:35:00,51.96,51.99,51.93,51.99,11200.0,38.9332,38.9557,38.9107,38.9557,11200.0
2013-08-09 10:40:00,52.0,52.06,51.98,52.05,29200.0,38.9632,39.0081,38.9482,39.0006,29200.0
2013-08-09 10:45:00,52.08,52.08,52.0,52.0,9400.0,39.0231,39.0231,38.9632,38.9632,9400.0
2013-08-09 10:50:00,52.0,52.0,51.94,51.94,8500.0,38.9632,38.9632,38.9182,38.9182,8500.0
2013-08-09 10:55:00,51.95,52.03,51.95,52.02,23200.0,38.9257,38.9857,38.9257,38.9782,23200.0
2013-08-09 11:00:00,52.03,52.03,51.95,51.96,15100.0,38.9857,38.9857,38.9257,38.9332,15100.0
2013-08-09 11:05:00,51.96,52.01,51.96,52.0,11100.0,38.9332,38.9707,38.9332,38.9632,11100.0
2013-08-09 11:10:00,52.01,52.01,52.0,52.0,5800.0,38.9707,38.9707,38.9632,38.9632,5800.0
2013-08-09 11:15:00,52.01,52.01,51.91,51.96,9500.0,38.9707,38.9707,38.8957,38.9332,9500.0
2013-08-09 11:20:00,51.96,51.96,51.86,51.89,48300.0,38.9332,38.9332,38.8583,38.8807,48300.0
2013-08-09 11:25:00,51.88,51.88,51.8,51.85,3600.0,38.8733,38.8733,38.8133,38.8508,3600.0
2013-08-09 11:30:00,51.86,51.87,51.83,51.83,3200.0,38.8583,38.8658,38.8358,38.8358,3200.0
2013-08-09 11:35:00,51.84,51.84,51.82,51.82,2800.0,38.8433,38.8433,38.8283,38.8283,2800.0
2013-08-09 11:40:00,51.83,51.83,51.8,51.82,5300.0,38.8358,38.8358,38.8133,38.8283,5300.0
2013-08-09 11:45:00,51.83,51.83,51.78,51.81,9100.0,38.8358,38.8358,38.7983,38.8208,9100.0
2013-08-09 11:50:00,51.82,51.84,51.76,51.77,8800.0,38.8283,38.8433,38.7833,38.7908,8800.0
2013-08-09 11:55:00,51.78,51.85,51.76,51.83,19300.0,38.7983,38.8508,38.7833,38.8358,19300.0
2013-08-09 12:00:00,51.84,51.85,51.79,51.79,5800.0,38.8433,38.8508,38.8058,38.8058,5800.0
2013-08-09 12:05:00,51.78,51.82,51.73,51.82,4600.0,38.7983,38.8283,38.7609,38.8283,4600.0
2013-08-09 12:10:00,51.82,51.85,51.79,51.84,8400.0,38.8283,38.8508,38.8058,38.8433,8400.0
2013-08-09 12:15:00,51.84,51.85,51.82,51.82,6800.0,38.8433,38.8508,38.8283,38.8283,6800.0
2013-08-09 12:20:00,51.81,51.86,51.79,51.81,13000.0,38.8208,38.8583,38.8058,38.8208,13000.0
2013-08-09 12:25:00,51.82,51.85,51.82,51.84,4400.0,38.8283,38.8508,38.8283,38.8433,4400.0
2013-08-09 12:30:00,51.84,51.92,51.82,51.92,12200.0,38.8433,38.9032,38.8283,38.9032,12200.0
2013-08-09 12:35:00,51.9,51.92,51.87,51.88,11900.0,38.8882,38.9032,38.8658,38.8733,11900.0
2013-08-09 12:40:00,51.88,51.9,51.84,51.86,15400.0,38.8733,38.8882,38.8433,38.8583,15400.0
2013-08-09 12:45:00,51.86,51.86,51.81,51.81,5600.0,38.8583,38.8583,38.8208,38.8208,5600.0
2013-08-09 12:50:00,51.82,51.84,51.81,51.83,8300.0,38.8283,38.8433,38.8208,38.8358,8300.0
2013-08-09 12:55:00,51.83,51.85,51.78,51.78,5700.0,38.8358,38.8508,38.7983,38.7983,5700.0
2013-08-09 13:00:00,51.78,51.78,51.7,51.72,4200.0,38.7983,38.7983,38.7384,38.7534,4200.0
2013-08-09 13:05:00,51.71,51.75,51.67,51.67,16100.0,38.7459,38.7758,38.7159,38.7159,16100.0
2013-08-09 13:10:00,51.69,51.76,51.55,51.63,34900.0,38.7309,38.7833,38.626,38.6859,34900.0
2013-08-09 13:15:00,51.66,51.7,51.65,51.69,4400.0,38.7084,38.7384,38.7009,38.7309,4400.0
2013-08-09 13:20:00,51.7,51.73,51.65,51.65,8600.0,38.7384,38.7609,38.7009,38.7009,8600.0
2013-08-09 13:25:00,51.65,51.71,51.65,51.69,2900.0,38.7009,38.7459,38.7009,38.7309,2900.0
2013-08-09 13:30:00,51.7,51.79,51.7,51.79,7900.0,38.7384,38.8058,38.7384,38.8058,7900.0
2013-08-09 13:35:00,51.79,51.84,51.79,51.84,11300.0,38.8058,38.8433,38.8058,38.8433,11300.0
2013-08-09 13:40:00,51.84,51.85,51.82,51.82,2800.0,38.8433,38.8508,38.8283,38.8283,2800.0
2013-08-09 13:45:00,51.84,51.85,51.8,51.8,9500.0,38.8433,38.8508,38.8133,38.8133,9500.0
2013-08-09 13:50:00,51.8,51.86,51.79,51.85,11100.0,38.8133,38.8583,38.8058,38.8508,11100.0
2013-08-09 13:55:00,51.86,51.92,51.8,51.9,25100.0,38.8583,38.9032,38.8133,38.8882,25100.0
2013-08-09 14:00:00,51.9,51.93,51.88,51.89,13300.0,38.8882,38.9107,38.8733,38.8807,13300.0
2013-08-09 14:05:00,51.89,51.9,51.79,51.8,3800.0,38.8807,38.8882,38.8058,38.8133,3800.0
2013-08-09 14:10:00,51.8,51.9,51.8,51.9,1700.0,38.8133,38.8882,38.8133,38.8882,1700.0
2013-08-09 14:15:00,51.89,51.89,51.82,51.84,4700.0,38.8807,38.8807,38.8283,38.8433,4700.0
2013-08-09 14:20:00,51.85,51.9,51.85,51.88,3800.0,38.8508,38.8882,38.8508,38.8733,3800.0
2013-08-09 14:25:00,51.88,51.9,51.87,51.9,1700.0,38.8733,38.8882,38.8658,38.8882,1700.0
2013-08-09 14:30:00,51.89,51.9,51.89,51.9,2800.0,38.8807,38.8882,38.8807,38.8882,2800.0
2013-08-09 14:35:00,51.9,51.9,51.86,51.86,5100.0,38.8882,38.8882,38.8583,38.8583,5100.0
2013-08-09 14:40:00,51.87,51.9,51.86,51.9,5300.0,38.8658,38.8882,38.8583,38.8882,5300.0
2013-08-09 14:45:00,51.9,51.9,51.86,51.86,4500.0,38.8882,38.8882,38.8583,38.8583,4500.0
2013-08-09 14:50:00,51.88,51.9,51.87,51.89,4700.0,38.8733,38.8882,38.8658,38.8807,4700.0
2013-08-09 14:55:00,51.89,51.9,51.81,51.82,13200.0,38.8807,38.8882,38.8208,38.8283,13200.0
2013-08-09 15:00:00,51.82,51.85,51.82,51.82,8900.0,38.8283,38.8508,38.8283,38.8283,8900.0
2013-08-09 15:05:00,51.83,51.88,51.82,51.83,20100.0,38.8358,38.8733,38.8283,38.8358,20100.0
2013-08-09 15:10:00,51.83,51.83,51.78,51.78,10300.0,38.8358,38.8358,38.7983,38.7983,10300.0
2013-08-09 15:15:00,51.78,51.78,51.75,51.75,8800.0,38.7983,38.7983,38.7758,38.7758,8800.0
2013-08-09 15:20:00,51.76,51.77,51.73,51.75,32200.0,38.7833,38.7908,38.7609,38.7758,32200.0
2013-08-09 15:25:00,51.74,51.82,51.74,51.77,13500.0,38.7684,38.8283,38.7684,38.7908,13500.0
2013-08-09 15:30:00,51.78,51.8,51.76,51.79,5200.0,38.7983,38.8133,38.7833,38.8058,5200.0
2013-08-09 15:35:00,51.78,51.82,51.78,51.82,10000.0,38.7983,38.8283,38.7983,38.8283,10000.0
2013-08-09 15:40:00,51.82,51.86,51.82,51.83,13200.0,38.8283,38.8583,38.8283,38.8358,13200.0
2013-08-09 15:45:00,51.83,51.83,51.77,51.79,18800.0,38.8358,38.8358,38.7908,38.8058,18800.0
2013-08-09 15:50:00,51.8,51.81,51.75,51.77,25300.0,38.8133,38.8208,38.7758,38.7908,25300.0
2013-08-09 15:55:00,51.77,51.78,51.69,51.72,64200.0,38.7908,38.7983,38.7309,38.7534,64200.0
2013-08-12 09:30:00,51.53,51.53,51.27,51.32,6800.0,38.611,38.611,38.4162,38.4537,6800.0
2013-08-12 09:35:00,51.43,51.78,51.43,51.74,7900.0,38.5361,38.7983,38.5361,38.7684,7900.0
2013-08-12 09:40:00,51.75,51.93,51.75,51.85,7800.0,38.7758,38.9107,38.7758,38.8508,7800.0
2013-08-12 09:45:00,51.85,51.89,51.59,51.65,8200.0,38.8508,38.8807,38.656,38.7009,8200.0
2013-08-12 09:50:00,51.69,51.91,51.67,51.88,5100.0,38.7309,38.8957,38.7159,38.8733,5100.0
2013-08-12 09:55:00,51.85,51.86,51.68,51.8,9300.0,38.8508,38.8583,38.7234,38.8133,9300.0
2013-08-12 10:00:00,51.78,51.89,51.76,51.76,2900.0,38.7983,38.8807,38.7833,38.7833,2900.0
2013-08-12 10:05:00,51.77,51.77,51.72,51.72,700.0,38.7908,38.7908,38.7534,38.7534,700.0
2013-08-12 10:10:00,51.76,51.82,51.76,51.82,2000.0,38.7833,38.8283,38.7833,38.8283,2000.0
2013-08-12 10:15:00,51.86,51.86,51.61,51.66,10200.0,38.8583,38.8583,38.6709,38.7084,10200.0
2013-08-12 10:20:00,51.65,51.69,51.62,51.64,9200.0,38.7009,38.7309,38.6784,38.6934,9200.0
2013-08-12 10:25:00,51.66,51.73,51.66,51.66,7400.0,38.7084,38.7609,38.7084,38.7084,7400.0
2013-08-12 10:30:00,51.67,51.72,51.63,51.72,3500.0,38.7159,38.7534,38.6859,38.7534,3500.0
2013-08-12 10:35:00,51.74,51.75,51.63,51.72,7500.0,38.7684,38.7758,38.6859,38.7534,7500.0
2013-08-12 10:40:00,51.72,51.82,51.72,51.8,4100.0,38.7534,38.8283,38.7534,38.8133,4100.0
2013-08-12 10:45:00,51.8,51.82,51.79,51.8,1400.0,38.8133,38.8283,38.8058,38.8133,1400.0
2013-08-12 10:50:00,51.8,51.8,51.68,51.69,3800.0,38.8133,38.8133,38.7234,38.7309,3800.0
2013-08-12 10:55:00,51.73,51.8,51.73,51.77,1700.0,38.7609,38.8133,38.7609,38.7908,1700.0
2013-08-12 11:00:00,51.79,51.9,51.79,51.85,5500.0,38.8058,38.8882,38.8058,38.8508,5500.0
2013-08-12 11:05:00,51.84,51.86,51.81,51.81,5700.0,38.8433,38.8583,38.8208,38.8208,5700.0
2013-08-12 11:10:00,51.83,51.83,51.79,51.79,3400.0,38.8358,38.8358,38.8058,38.8058,3400.0
2013-08-12 11:15:00,51.81,51.84,51.79,51.82,3900.0,38.8208,38.8433,38.8058,38.8283,3900.0
2013-08-12 11:20:00,51.84,51.86,51.82,51.82,7900.0,38.8433,38.8583,38.8283,38.8283,7900.0
2013-08-12 11:25:00,51.82,51.95,51.82,51.9,54100.0,38.8283,38.9257,38.8283,38.8882,54100.0
2013-08-12 11:30:00,51.9,51.97,51.9,51.96,15100.0,38.8882,38.9407,38.8882,38.9332,15100.0
2013-08-12 11:35:00,51.94,51.99,51.92,51.99,5700.0,38.9182,38.9557,38.9032,38.9557,5700.0
2013-08-12 11:40:00,51.99,52.04,51.99,51.99,17500.0,38.9557,38.9931,38.9557,38.9557,17500.0
2013-08-12 11:45:00,51.98,52.0,51.94,51.95,2200.0,38.9482,38.9632,38.9182,38.9257,2200.0
2013-08-12 11:50:00,51.95,51.98,51.94,51.98,4600.0,38.9257,38.9482,38.9182,38.9482,4600.0
2013-08-12 11:55:00,51.98,52.02,51.97,52.01,13000.0,38.9482,38.9782,38.9407,38.9707,13000.0
2013-08-12 12:00:00,52.0,52.01,51.92,51.92,3000.0,38.9632,38.9707,38.9032,38.9032,3000.0
2013-08-12 12:05:00,51.91,51.92,51.91,51.91,1000.0,38.8957,38.9032,38.8957,38.8957,1000.0
2013-08-12 12:10:00,51.91,51.92,51.8,51.86,4200.0,38.8957,38.9032,38.8133,38.8583,4200.0
2013-08-12 12:15:00,51.85,51.93,51.85,51.91,4700.0,38.8508,38.9107,38.8508,38.8957,4700.0
2013-08-12 12:20:00,51.91,52.01,51.9,51.93,32700.0,38.8957,38.9707,38.8882,38.9107,32700.0
2013-08-12 12:25:00,51.94,51.98,51.93,51.98,12900.0,38.9182,38.9482,38.9107,38.9482,12900.0
2013-08-12 12:30:00,51.97,52.01,51.95,52.01,19000.0,38.9407,38.9707,38.9257,38.9707,19000.0
2013-08-12 12:35:00,51.98,52.05,51.98,52.04,12500.0,38.9482,39.0006,38.9482,38.9931,12500.0
2013-08-12 12:40:00,52.03,52.09,52.01,52.07,4000.0,38.9857,39.0306,38.9707,39.0156,4000.0
2013-08-12 12:45:00,52.08,52.09,52.07,52.08,9900.0,39.0231,39.0306,39.0156,39.0231,9900.0
2013-08-12 12:50:00,52.08,52.11,52.08,52.11,3800.0,39.0231,39.0456,39.0231,39.0456,3800.0
2013-08-12 12:55:00,52.11,52.12,52.1,52.12,1500.0,39.0456,39.0531,39.0381,39.0531,1500.0
2013-08-12 13:00:00,52.1,52.13,52.09,52.1,3900.0,39.0381,39.0606,39.0306,39.0381,3900.0
2013-08-12 13:05:00,52.1,52.1,52.02,52.02,3900.0,39.0381,39.0381,38.9782,38.9782,3900.0
2013-08-12 13:10:00,52.01,52.01,51.97,51.98,7400.0,38.9707,38.9707,38.9407,38.9482,7400.0
2013-08-12 13:15:00,51.96,51.98,51.92,51.97,7500.0,38.9332,38.9482,38.9032,38.9407,7500.0
2013-08-12 13:20:00,51.98,52.07,51.97,52.04,9900.0,38.9482,39.0156,38.9407,38.9931,9900.0
2013-08-12 13:25:00,52.03,52.04,52.0,52.02,3500.0,38.9857,38.9931,38.9632,38.9782,3500.0
2013-08-12 13:30:00,52.0,52.0,51.97,51.98,3500.0,38.9632,38.9632,38.9407,38.9482,3500.0
2013-08-12 13:35:00,51.98,52.03,51.97,52.02,10900.0,38.9482,38.9857,38.9407,38.9782,10900.0
2013-08-12 13:40:00,52.04,52.05,52.01,52.05,3600.0,38.9931,39.0006,38.9707,39.0006,3600.0
2013-08-12 13:45:00,52.02,52.06,52.01,52.01,9200.0,38.9782,39.0081,38.9707,38.9707,9200.0
2013-08-12 13:50:00,52.02,52.02,51.92,51.98,13800.0,38.9782,38.9782,38.9032,38.9482,13800.0
2013-08-12 13:55:00,51.97,51.97,51.8,51.8,16900.0,38.9407,38.9407,38.8133,38.8133,16900.0
2013-08-12 14:00:00,51.79,51.93,51.78,51.93,9900.0,38.8058,38.9107,38.7983,38.9107,9900.0
2013-08-12 14:05:00,51.9,51.91,51.87,51.91,10700.0,38.8882,38.8957,38.8658,38.8957,10700.0
2013-08-12 14:10:00,51.9,51.91,51.84,51.84,12300.0,38.8882,38.8957,38.8433,38.8433,12300.0
2013-08-12 14:15:00,51.85,51.86,51.82,51.83,11400.0,38.8508,38.8583,38.8283,38.8358,11400.0
2013-08-12 14:20:00,51.83,51.84,51.82,51.83,10100.0,38.8358,38.8433,38.8283,38.8358,10100.0
2013-08-12 14:25:00,51.83,51.83,51.78,51.79,5200.0,38.8358,38.8358,38.7983,38.8058,5200.0
2013-08-12 14:30:00,51.79,51.84,51.79,51.83,8900.0,38.8058,38.8433,38.8058,38.8358,8900.0
2013-08-12 14:35:00,51.83,51.89,51.83,51.89,5000.0,38.8358,38.8807,38.8358,38.8807,5000.0
2013-08-12 14:40:00,51.89,51.9,51.86,51.86,10100.0,38.8807,38.8882,38.8583,38.8583,10100.0
2013-08-12 14:45:00,51.86,51.89,51.86,51.87,9600.0,38.8583,38.8807,38.8583,38.8658,9600.0
2013-08-12 14:50:00,51.87,51.87,51.86,51.87,7200.0,38.8658,38.8658,38.8583,38.8658,7200.0
2013-08-12 14:55:00,51.86,51.89,51.81,51.82,21400.0,38.8583,38.8807,38.8208,38.8283,21400.0
2013-08-12 15:00:00,51.83,51.84,51.8,51.8,17000.0,38.8358,38.8433,38.8133,38.8133,17000.0
2013-08-12 15:05:00,51.82,51.83,51.79,51.8,48800.0,38.8283,38.8358,38.8058,38.8133,48800.0
2013-08-12 15:10:00,51.82,51.9,51.81,51.9,9100.0,38.8283,38.8882,38.8208,38.8882,9100.0
2013-08-12 15:15:00,51.9,51.91,51.85,51.85,9100.0,38.8882,38.8957,38.8508,38.8508,9100.0
2013-08-12 15:20:00,51.85,51.85,51.81,51.82,58200.0,38.8508,38.8508,38.8208,38.8283,58200.0
2013-08-12 15:25:00,51.83,51.83,51.8,51.82,14900.0,38.8358,38.8358,38.8133,38.8283,14900.0
2013-08-12 15:30:00,51.8,51.82,51.79,51.8,8100.0,38.8133,38.8283,38.8058,38.8133,8100.0
2013-08-12 15:35:00,51.81,51.82,51.79,51.8,14900.0,38.8208,38.8283,38.8058,38.8133,14900.0
2013-08-12 15:40:00,51.81,51.81,51.78,51.78,15300.0,38.8208,38.8208,38.7983,38.7983,15300.0
2013-08-12 15:45:00,51.79,51.81,51.76,51.76,35800.0,38.8058,38.8208,38.7833,38.7833,35800.0
2013-08-12 15:50:00,51.76,51.8,51.76,51.78,25500.0,38.7833,38.8133,38.7833,38.7983,25500.0
2013-08-12 15:55:00,51.79,51.79,51.74,51.75,57600.0,38.8058,38.8058,38.7684,38.7758,57600.0
2013-08-13 09:30:00,51.4,51.52,51.11,51.44,59700.0,38.5136,38.6035,38.2963,38.5436,59700.0
2013-08-13 09:35:00,51.41,51.45,51.31,51.33,22300.0,38.5211,38.5511,38.4462,38.4611,22300.0
2013-08-13 09:40:00,51.33,51.38,51.18,51.2,33000.0,38.4611,38.4986,38.3488,38.3637,33000.0
2013-08-13 09:45:00,51.18,51.21,51.06,51.06,74100.0,38.3488,38.3712,38.2588,38.2588,74100.0
2013-08-13 09:50:00,51.06,51.07,50.71,50.9,98100.0,38.2588,38.2663,37.9966,38.139,98100.0
2013-08-13 09:55:00,50.9,50.96,50.86,50.9,25600.0,38.139,38.1839,38.109,38.139,25600.0
2013-08-13 10:00:00,50.9,51.03,50.84,50.9,47500.0,38.139,38.2364,38.094,38.139,47500.0
2013-08-13 10:05:00,50.9,50.91,50.76,50.81,58700.0,38.139,38.1464,38.034,38.0715,58700.0
2013-08-13 10:10:00,50.82,50.94,50.78,50.87,27800.0,38.079,38.1689,38.049,38.1165,27800.0
2013-08-13 10:15:00,50.87,50.89,50.72,50.72,51300.0,38.1165,38.1315,38.0041,38.0041,51300.0
2013-08-13 10:20:00,50.72,50.76,50.62,50.64,15400.0,38.0041,38.034,37.9291,37.9441,15400.0
2013-08-13 10:25:00,50.64,50.89,50.64,50.84,18600.0,37.9441,38.1315,37.9441,38.094,18600.0
2013-08-13 10:30:00,50.85,50.91,50.83,50.91,12500.0,38.1015,38.1464,38.0865,38.1464,12500.0
2013-08-13 10:35:00,50.91,50.91,50.83,50.87,10500.0,38.1464,38.1464,38.0865,38.1165,10500.0
2013-08-13 10:40:00,50.86,50.97,50.85,50.96,19000.0,38.109,38.1914,38.1015,38.1839,19000.0
2013-08-13 10:45:00,50.96,50.97,50.91,50.92,11500.0,38.1839,38.1914,38.1464,38.1539,11500.0
2013-08-13 10:50:00,50.91,51.08,50.91,51.0,27800.0,38.1464,38.2738,38.1464,38.2139,27800.0
2013-08-13 10:55:00,50.99,51.08,50.95,51.05,16600.0,38.2064,38.2738,38.1764,38.2513,16600.0
2013-08-13 11:00:00,51.05,51.07,50.95,50.95,18900.0,38.2513,38.2663,38.1764,38.1764,18900.0
2013-08-13 11:05:00,50.95,50.98,50.85,50.88,64100.0,38.1764,38.1989,38.1015,38.124,64100.0
2013-08-13 11:10:00,50.87,50.95,50.87,50.93,20600.0,38.1165,38.1764,38.1165,38.1614,20600.0
2013-08-13 11:15:00,50.93,51.06,50.87,51.02,10300.0,38.1614,38.2588,38.1165,38.2289,10300.0
2013-08-13 11:20:00,51.01,51.02,50.98,51.0,20400.0,38.2214,38.2289,38.1989,38.2139,20400.0
2013-08-13 11:25:00,51.0,51.24,50.99,51.24,32200.0,38.2139,38.3937,38.2064,38.3937,32200.0
2013-08-13 11:30:00,51.26,51.38,51.22,51.23,20300.0,38.4087,38.4986,38.3787,38.3862,20300.0
2013-08-13 11:35:00,51.22,51.27,51.1,51.11,13800.0,38.3787,38.4162,38.2888,38.2963,13800.0
2013-08-13 11:40:00,51.1,51.18,51.1,51.15,8400.0,38.2888,38.3488,38.2888,38.3263,8400.0
2013-08-13 11:45:00,51.17,51.25,51.14,51.22,6500.0,38.3413,38.4012,38.3188,38.3787,6500.0
2013-08-13 11:50:00,51.25,51.32,51.23,51.24,8500.0,38.4012,38.4537,38.3862,38.3937,8500.0
2013-08-13 11:55:00,51.23,51.28,51.22,51.27,3000.0,38.3862,38.4237,38.3787,38.4162,3000.0
2013-08-13 12:00:00,51.27,51.27,51.12,51.15,6100.0,38.4162,38.4162,38.3038,38.3263,6100.0
2013-08-13 12:05:00,51.15,51.15,51.1,51.12,6200.0,38.3263,38.3263,38.2888,38.3038,6200.0
2013-08-13 12:10:00,51.15,51.22,51.15,51.21,4000.0,38.3263,38.3787,38.3263,38.3712,4000.0
2013-08-13 12:15:00,51.22,51.31,51.2,51.28,6000.0,38.3787,38.4462,38.3637,38.4237,6000.0
2013-08-13 12:20:00,51.3,51.3,51.19,51.21,11700.0,38.4387,38.4387,38.3562,38.3712,11700.0
2013-08-13 12:25:00,51.18,51.25,51.16,51.25,7200.0,38.3488,38.4012,38.3338,38.4012,7200.0
2013-08-13 12:30:00,51.25,51.34,51.25,51.34,3100.0,38.4012,38.4686,38.4012,38.4686,3100.0
2013-08-13 12:35:00,51.33,51.33,51.31,51.33,5400.0,38.4611,38.4611,38.4462,38.4611,5400.0
2013-08-13 12:40:00,51.33,51.34,51.19,51.2,11100.0,38.4611,38.4686,38.3562,38.3637,11100.0
2013-08-13 12:45:00,51.19,51.27,51.19,51.27,3400.0,38.3562,38.4162,38.3562,38.4162,3400.0
2013-08-13 12:50:00,51.27,51.35,51.27,51.34,4600.0,38.4162,38.4761,38.4162,38.4686,4600.0
2013-08-13 12:55:00,51.34,51.34,51.3,51.32,6800.0,38.4686,38.4686,38.4387,38.4537,6800.0
2013-08-13 13:00:00,51.33,51.37,51.31,51.33,3800.0,38.4611,38.4911,38.4462,38.4611,3800.0
2013-08-13 13:05:00,51.33,51.33,51.31,51.32,1500.0,38.4611,38.4611,38.4462,38.4537,1500.0
2013-08-13 13:10:00,51.34,51.37,51.33,51.34,7600.0,38.4686,38.4911,38.4611,38.4686,7600.0
2013-08-13 13:15:00,51.35,51.37,51.35,51.37,3300.0,38.4761,38.4911,38.4761,38.4911,3300.0
2013-08-13 13:20:00,51.37,51.37,51.35,51.36,5700.0,38.4911,38.4911,38.4761,38.4836,5700.0
2013-08-13 13:25:00,51.37,51.37,51.35,51.36,12300.0,38.4911,38.4911,38.4761,38.4836,12300.0
2013-08-13 13:30:00,51.36,51.38,51.35,51.35,13200.0,38.4836,38.4986,38.4761,38.4761,13200.0
2013-08-13 13:35:00,51.35,51.35,51.33,51.34,2200.0,38.4761,38.4761,38.4611,38.4686,2200.0
2013-08-13 13:40:00,51.37,51.38,51.35,51.36,3900.0,38.4911,38.4986,38.4761,38.4836,3900.0
2013-08-13 13:45:00,51.36,51.38,51.36,51.36,5800.0,38.4836,38.4986,38.4836,38.4836,5800.0
2013-08-13 13:50:00,51.37,51.38,51.36,51.37,5400.0,38.4911,38.4986,38.4836,38.4911,5400.0
2013-08-13 13:55:00,51.37,51.37,51.33,51.37,6100.0,38.4911,38.4911,38.4611,38.4911,6100.0
2013-08-13 14:00:00,51.37,51.39,51.36,51.38,4300.0,38.4911,38.5061,38.4836,38.4986,4300.0
2013-08-13 14:05:00,51.37,51.39,51.35,51.35,12200.0,38.4911,38.5061,38.4761,38.4761,12200.0
2013-08-13 14:10:00,51.35,51.37,51.31,51.35,37100.0,38.4761,38.4911,38.4462,38.4761,37100.0
2013-08-13 14:15:00,51.35,51.43,51.35,51.43,12900.0,38.4761,38.5361,38.4761,38.5361,12900.0
2013-08-13 14:20:00,51.43,51.51,51.42,51.46,9200.0,38.5361,38.596,38.5286,38.5586,9200.0
2013-08-13 14:25:00,51.47,51.54,51.47,51.52,6400.0,38.566,38.6185,38.566,38.6035,6400.0
2013-08-13 14:30:00,51.54,51.57,51.52,51.55,11900.0,38.6185,38.641,38.6035,38.626,11900.0
2013-08-13 14:35:00,51.56,51.6,51.55,51.59,6000.0,38.6335,38.6635,38.626,38.656,6000.0
2013-08-13 14:40:00,51.57,51.6,51.54,51.6,3700.0,38.641,38.6635,38.6185,38.6635,3700.0
2013-08-13 14:45:00,51.6,51.61,51.5,51.53,7000.0,38.6635,38.6709,38.5885,38.611,7000.0
2013-08-13 14:50:00,51.53,51.65,51.52,51.62,90500.0,38.611,38.7009,38.6035,38.6784,90500.0
2013-08-13 14:55:00,51.62,51.64,51.6,51.63,66400.0,38.6784,38.6934,38.6635,38.6859,66400.0
2013-08-13 15:00:00,51.63,51.69,51.63,51.68,25900.0,38.6859,38.7309,38.6859,38.7234,25900.0
2013-08-13 15:05:00,51.69,51.71,51.64,51.64,17300.0,38.7309,38.7459,38.6934,38.6934,17300.0
2013-08-13 15:10:00,51.65,51.66,51.63,51.63,9200.0,38.7009,38.7084,38.6859,38.6859,9200.0
2013-08-13 15:15:00,51.63,51.66,51.58,51.66,23300.0,38.6859,38.7084,38.6485,38.7084,23300.0
2013-08-13 15:20:00,51.66,51.77,51.66,51.73,20200.0,38.7084,38.7908,38.7084,38.7609,20200.0
2013-08-13 15:25:00,51.73,51.77,51.72,51.76,15700.0,38.7609,38.7908,38.7534,38.7833,15700.0
2013-08-13 15:30:00,51.76,51.81,51.75,51.81,14400.0,38.7833,38.8208,38.7758,38.8208,14400.0
2013-08-13 15:35:00,51.81,51.87,51.8,51.86,27400.0,38.8208,38.8658,38.8133,38.8583,27400.0
2013-08-13 15:40:00,51.86,51.95,51.85,51.93,46400.0,38.8583,38.9257,38.8508,38.9107,46400.0
2013-08-13 15:45:00,51.93,52.01,51.93,51.98,74600.0,38.9107,38.9707,38.9107,38.9482,74600.0
2013-08-13 15:50:00,51.97,52.07,51.92,52.06,43300.0,38.9407,39.0156,38.9032,39.0081,43300.0
2013-08-13 15:55:00,52.06,52.06,51.94,52.0,102900.0,39.0081,39.0081,38.9182,38.9632,102900.0
2013-08-14 09:30:00,51.81,51.93,51.72,51.93,17800.0,38.8208,38.9107,38.7534,38.9107,17800.0
2013-08-14 09:35:00,51.92,51.95,51.88,51.95,12100.0,38.9032,38.9257,38.8733,38.9257,12100.0
2013-08-14 09:40:00,51.96,51.96,51.8,51.83,14900.0,38.9332,38.9332,38.8133,38.8358,14900.0
2013-08-14 09:45:00,51.8,52.01,51.8,51.86,5800.0,38.8133,38.9707,38.8133,38.8583,5800.0
2013-08-14 09:50:00,51.86,51.98,51.84,51.87,8900.0,38.8583,38.9482,38.8433,38.8658,8900.0
2013-08-14 09:55:00,51.91,52.04,51.87,52.03,10300.0,38.8957,38.9931,38.8658,38.9857,10300.0
2013-08-14 10:00:00,52.03,52.04,51.99,52.0,4300.0,38.9857,38.9931,38.9557,38.9632,4300.0
2013-08-14 10:05:00,52.0,52.0,51.76,51.85,12300.0,38.9632,38.9632,38.7833,38.8508,12300.0
2013-08-14 10:10:00,51.89,51.92,51.74,51.79,6600.0,38.8807,38.9032,38.7684,38.8058,6600.0
2013-08-14 10:15:00,51.81,51.9,51.79,51.84,5700.0,38.8208,38.8882,38.8058,38.8433,5700.0
2013-08-14 10:20:00,51.83,51.88,51.8,51.86,5800.0,38.8358,38.8733,38.8133,38.8583,5800.0
2013-08-14 10:25:00,51.85,51.9,51.75,51.8,38300.0,38.8508,38.8882,38.7758,38.8133,38300.0
2013-08-14 10:30:00,51.8,51.84,51.73,51.76,15000.0,38.8133,38.8433,38.7609,38.7833,15000.0
2013-08-14 10:35:00,51.73,51.75,51.65,51.75,16300.0,38.7609,38.7758,38.7009,38.7758,16300.0
2013-08-14 10:40:00,51.71,51.73,51.65,51.72,3700.0,38.7459,38.7609,38.7009,38.7534,3700.0
2013-08-14 10:45:00,51.72,51.73,51.67,51.69,7900.0,38.7534,38.7609,38.7159,38.7309,7900.0
2013-08-14 10:50:00,51.69,51.73,51.69,51.73,2900.0,38.7309,38.7609,38.7309,38.7609,2900.0
2013-08-14 10:55:00,51.73,51.75,51.71,51.73,2500.0,38.7609,38.7758,38.7459,38.7609,2500.0
2013-08-14 11:00:00,51.75,51.75,51.68,51.7,7800.0,38.7758,38.7758,38.7234,38.7384,7800.0
2013-08-14 11:05:00,51.69,51.71,51.69,51.69,2300.0,38.7309,38.7459,38.7309,38.7309,2300.0
2013-08-14 11:10:00,51.71,51.71,51.63,51.64,28900.0,38.7459,38.7459,38.6859,38.6934,28900.0
2013-08-14 11:15:00,51.65,51.68,51.65,51.67,1900.0,38.7009,38.7234,38.7009,38.7159,1900.0
2013-08-14 11:20:00,51.69,51.78,51.69,51.74,8600.0,38.7309,38.7983,38.7309,38.7684,8600.0
2013-08-14 11:25:00,51.73,51.73,51.6,51.6,8000.0,38.7609,38.7609,38.6635,38.6635,8000.0
2013-08-14 11:30:00,51.61,51.69,51.61,51.67,12800.0,38.6709,38.7309,38.6709,38.7159,12800.0
2013-08-14 11:35:00,51.66,51.69,51.62,51.63,13300.0,38.7084,38.7309,38.6784,38.6859,13300.0
2013-08-14 11:40:00,51.62,51.69,51.62,51.69,44100.0,38.6784,38.7309,38.6784,38.7309,44100.0
2013-08-14 11:45:00,51.7,51.73,51.62,51.62,6000.0,38.7384,38.7609,38.6784,38.6784,6000.0
2013-08-14 11:50:00,51.64,51.7,51.63,51.69,9200.0,38.6934,38.7384,38.6859,38.7309,9200.0
2013-08-14 11:55:00,51.67,51.73,51.53,51.73,10900.0,38.7159,38.7609,38.611,38.7609,10900.0
2013-08-14 12:00:00,51.74,51.76,51.7,51.75,5900.0,38.7684,38.7833,38.7384,38.7758,5900.0
2013-08-14 12:05:00,51.76,51.76,51.7,51.7,2300.0,38.7833,38.7833,38.7384,38.7384,2300.0
2013-08-14 12:10:00,51.74,51.79,51.73,51.79,8200.0,38.7684,38.8058,38.7609,38.8058,8200.0
2013-08-14 12:15:00,51.79,51.8,51.73,51.73,6800.0,38.8058,38.8133,38.7609,38.7609,6800.0
2013-08-14 12:20:00,51.73,51.75,51.67,51.67,9600.0,38.7609,38.7758,38.7159,38.7159,9600.0
2013-08-14 12:25:00,51.69,51.72,51.64,51.72,12600.0,38.7309,38.7534,38.6934,38.7534,12600.0
2013-08-14 12:30:00,51.71,51.74,51.68,51.68,6400.0,38.7459,38.7684,38.7234,38.7234,6400.0
2013-08-14 12:35:00,51.68,51.68,51.64,51.64,1100.0,38.7234,38.7234,38.6934,38.6934,1100.0
2013-08-14 12:40:00,51.66,51.66,51.64,51.66,2400.0,38.7084,38.7084,38.6934,38.7084,2400.0
2013-08-14 12:45:00,51.68,51.69,51.66,51.67,2200.0,38.7234,38.7309,38.7084,38.7159,2200.0
2013-08-14 12:50:00,51.65,51.67,51.64,51.66,16900.0,38.7009,38.7159,38.6934,38.7084,16900.0
2013-08-14 12:55:00,51.64,51.66,51.64,51.64,10500.0,38.6934,38.7084,38.6934,38.6934,10500.0
2013-08-14 13:00:00,51.64,51.66,51.63,51.65,3000.0,38.6934,38.7084,38.6859,38.7009,3000.0
2013-08-14 13:05:00,51.66,51.66,51.65,51.65,300.0,38.7084,38.7084,38.7009,38.7009,300.0
2013-08-14 13:10:00,51.66,51.67,51.66,51.67,2600.0,38.7084,38.7159,38.7084,38.7159,2600.0
2013-08-14 13:15:00,51.68,51.75,51.67,51.75,1700.0,38.7234,38.7758,38.7159,38.7758,1700.0
2013-08-14 13:20:00,51.75,51.75,51.74,51.74,1100.0,38.7758,38.7758,38.7684,38.7684,1100.0
2013-08-14 13:25:00,51.73,51.73,51.68,51.7,3900.0,38.7609,38.7609,38.7234,38.7384,3900.0
2013-08-14 13:30:00,51.67,51.67,51.6,51.6,5300.0,38.7159,38.7159,38.6635,38.6635,5300.0
2013-08-14 13:35:00,51.61,51.73,51.61,51.69,8500.0,38.6709,38.7609,38.6709,38.7309,8500.0
2013-08-14 13:40:00,51.69,51.72,51.68,51.69,1500.0,38.7309,38.7534,38.7234,38.7309,1500.0
2013-08-14 13:45:00,51.65,51.65,51.61,51.63,83100.0,38.7009,38.7009,38.6709,38.6859,83100.0
2013-08-14 13:50:00,51.63,51.67,51.63,51.67,3000.0,38.6859,38.7159,38.6859,38.7159,3000.0
2013-08-14 13:55:00,51.67,51.76,51.67,51.76,11200.0,38.7159,38.7833,38.7159,38.7833,11200.0
2013-08-14 14:00:00,51.76,51.81,51.76,51.8,2600.0,38.7833,38.8208,38.7833,38.8133,2600.0
2013-08-14 14:05:00,51.8,51.85,51.79,51.85,6700.0,38.8133,38.8508,38.8058,38.8508,6700.0
2013-08-14 14:10:00,51.85,51.85,51.8,51.81,6300.0,38.8508,38.8508,38.8133,38.8208,6300.0
2013-08-14 14:15:00,51.82,51.82,51.79,51.8,8300.0,38.8283,38.8283,38.8058,38.8133,8300.0
2013-08-14 14:20:00,51.8,51.84,51.78,51.84,8900.0,38.8133,38.8433,38.7983,38.8433,8900.0
2013-08-14 14:25:00,51.83,51.89,51.83,51.86,10000.0,38.8358,38.8807,38.8358,38.8583,10000.0
2013-08-14 14:30:00,51.86,51.87,51.85,51.87,12100.0,38.8583,38.8658,38.8508,38.8658,12100.0
2013-08-14 14:35:00,51.86,51.88,51.85,51.88,5500.0,38.8583,38.8733,38.8508,38.8733,5500.0
2013-08-14 14:40:00,51.88,51.9,51.86,51.87,4300.0,38.8733,38.8882,38.8583,38.8658,4300.0
2013-08-14 14:45:00,51.86,51.89,51.85,51.89,9000.0,38.8583,38.8807,38.8508,38.8807,9000.0
2013-08-14 14:50:00,51.9,51.9,51.86,51.86,2600.0,38.8882,38.8882,38.8583,38.8583,2600.0
2013-08-14 14:55:00,51.86,51.88,51.81,51.81,8100.0,38.8583,38.8733,38.8208,38.8208,8100.0
2013-08-14 15:00:00,51.81,51.81,51.72,51.72,6600.0,38.8208,38.8208,38.7534,38.7534,6600.0
2013-08-14 15:05:00,51.72,51.73,51.69,51.7,9200.0,38.7534,38.7609,38.7309,38.7384,9200.0
2013-08-14 15:10:00,51.7,51.79,51.49,51.73,107700.0,38.7384,38.8058,38.581,38.7609,107700.0
2013-08-14 15:15:00,51.72,51.81,51.72,51.76,14000.0,38.7534,38.8208,38.7534,38.7833,14000.0
2013-08-14 15:20:00,51.76,51.76,51.7,51.74,7000.0,38.7833,38.7833,38.7384,38.7684,7000.0
2013-08-14 15:25:00,51.75,51.81,51.75,51.81,9200.0,38.7758,38.8208,38.7758,38.8208,9200.0
2013-08-14 15:30:00,51.81,51.81,51.69,51.7,12500.0,38.8208,38.8208,38.7309,38.7384,12500.0
2013-08-14 15:35:00,51.71,51.76,51.71,51.76,10000.0,38.7459,38.7833,38.7459,38.7833,10000.0
2013-08-14 15:40:00,51.76,51.76,51.7,51.7,21500.0,38.7833,38.7833,38.7384,38.7384,21500.0
2013-08-14 15:45:00,51.7,51.71,51.68,51.69,83400.0,38.7384,38.7459,38.7234,38.7309,83400.0
2013-08-14 15:50:00,51.7,51.71,51.69,51.7,22100.0,38.7384,38.7459,38.7309,38.7384,22100.0
2013-08-14 15:55:00,51.7,51.73,51.68,51.69,53200.0,38.7384,38.7609,38.7234,38.7309,53200.0
2013-08-15 09:30:00,51.14,51.36,51.07,51.28,55300.0,38.3188,38.4836,38.2663,38.4237,55300.0
2013-08-15 09:35:00,51.27,51.33,51.15,51.18,14900.0,38.4162,38.4611,38.3263,38.3488,14900.0
2013-08-15 09:40:00,51.18,51.2,51.0,51.09,30500.0,38.3488,38.3637,38.2139,38.2813,30500.0
2013-08-15 09:45:00,51.1,51.19,51.0,51.11,29200.0,38.2888,38.3562,38.2139,38.2963,29200.0
2013-08-15 09:50:00,51.11,51.19,51.05,51.09,19500.0,38.2963,38.3562,38.2513,38.2813,19500.0
2013-08-15 09:55:00,51.09,51.17,51.03,51.08,16800.0,38.2813,38.3413,38.2364,38.2738,16800.0
2013-08-15 10:00:00,51.11,51.2,51.1,51.17,9800.0,38.2963,38.3637,38.2888,38.3413,9800.0
2013-08-15 10:05:00,51.17,51.19,51.06,51.1,11200.0,38.3413,38.3562,38.2588,38.2888,11200.0
2013-08-15 10:10:00,51.1,51.16,51.02,51.12,26100.0,38.2888,38.3338,38.2289,38.3038,26100.0
2013-08-15 10:15:00,51.1,51.19,51.07,51.19,8700.0,38.2888,38.3562,38.2663,38.3562,8700.0
2013-08-15 10:20:00,51.21,51.33,51.21,51.33,8200.0,38.3712,38.4611,38.3712,38.4611,8200.0
2013-08-15 10:25:00,51.32,51.47,51.3,51.45,15500.0,38.4537,38.566,38.4387,38.5511,15500.0
2013-08-15 10:30:00,51.45,51.53,51.44,51.51,62500.0,38.5511,38.611,38.5436,38.596,62500.0
2013-08-15 10:35:00,51.53,51.53,51.28,51.28,3700.0,38.611,38.611,38.4237,38.4237,3700.0
2013-08-15 10:40:00,51.25,51.27,51.15,51.22,8000.0,38.4012,38.4162,38.3263,38.3787,8000.0
2013-08-15 10:45:00,51.22,51.29,51.2,51.27,6700.0,38.3787,38.4312,38.3637,38.4162,6700.0
2013-08-15 10:50:00,51.25,51.3,51.25,51.29,16300.0,38.4012,38.4387,38.4012,38.4312,16300.0
2013-08-15 10:55:00,51.29,51.32,51.26,51.3,11700.0,38.4312,38.4537,38.4087,38.4387,11700.0
2013-08-15 11:00:00,51.32,51.33,51.27,51.28,2700.0,38.4537,38.4611,38.4162,38.4237,2700.0
2013-08-15 11:05:00,51.27,51.31,51.26,51.3,11200.0,38.4162,38.4462,38.4087,38.4387,11200.0
2013-08-15 11:10:00,51.3,51.35,51.29,51.33,23600.0,38.4387,38.4761,38.4312,38.4611,23600.0
2013-08-15 11:15:00,51.3,51.34,51.26,51.31,8100.0,38.4387,38.4686,38.4087,38.4462,8100.0
2013-08-15 11:20:00,51.32,51.35,51.31,51.34,10200.0,38.4537,38.4761,38.4462,38.4686,10200.0
2013-08-15 11:25:00,51.35,51.4,51.32,51.37,26500.0,38.4761,38.5136,38.4537,38.4911,26500.0
2013-08-15 11:30:00,51.38,51.38,51.28,51.28,8800.0,38.4986,38.4986,38.4237,38.4237,8800.0
2013-08-15 11:35:00,51.28,51.32,51.25,51.3,15500.0,38.4237,38.4537,38.4012,38.4387,15500.0
2013-08-15 11:40:00,51.31,51.33,51.25,51.3,45400.0,38.4462,38.4611,38.4012,38.4387,45400.0
2013-08-15 11:45:00,51.29,51.31,51.28,51.29,9500.0,38.4312,38.4462,38.4237,38.4312,9500.0
2013-08-15 11:50:00,51.29,51.32,51.26,51.31,10000.0,38.4312,38.4537,38.4087,38.4462,10000.0
2013-08-15 11:55:00,51.31,51.31,51.25,51.25,3200.0,38.4462,38.4462,38.4012,38.4012,3200.0
2013-08-15 12:00:00,51.26,51.31,51.25,51.26,18000.0,38.4087,38.4462,38.4012,38.4087,18000.0
2013-08-15 12:05:00,51.26,51.29,51.25,51.28,9200.0,38.4087,38.4312,38.4012,38.4237,9200.0
2013-08-15 12:10:00,51.27,51.27,51.25,51.26,5900.0,38.4162,38.4162,38.4012,38.4087,5900.0
2013-08-15 12:15:00,51.26,51.3,51.25,51.3,5400.0,38.4087,38.4387,38.4012,38.4387,5400.0
2013-08-15 12:20:00,51.33,51.36,51.28,51.36,23300.0,38.4611,38.4836,38.4237,38.4836,23300.0
2013-08-15 12:25:00,51.37,51.39,51.33,51.35,19200.0,38.4911,38.5061,38.4611,38.4761,19200.0
2013-08-15 12:30:00,51.35,51.39,51.34,51.35,29200.0,38.4761,38.5061,38.4686,38.4761,29200.0
2013-08-15 12:35:00,51.34,51.35,51.29,51.3,3300.0,38.4686,38.4761,38.4312,38.4387,3300.0
2013-08-15 12:40:00,51.28,51.3,51.28,51.3,7200.0,38.4237,38.4387,38.4237,38.4387,7200.0
2013-08-15 12:45:00,51.29,51.31,51.26,51.27,18300.0,38.4312,38.4462,38.4087,38.4162,18300.0
2013-08-15 12:50:00,51.27,51.32,51.25,51.3,9500.0,38.4162,38.4537,38.4012,38.4387,9500.0
2013-08-15 12:55:00,51.29,51.32,51.28,51.31,14100.0,38.4312,38.4537,38.4237,38.4462,14100.0
2013-08-15 13:00:00,51.31,51.31,51.28,51.28,3700.0,38.4462,38.4462,38.4237,38.4237,3700.0
2013-08-15 13:05:00,51.27,51.27,51.21,51.22,12100.0,38.4162,38.4162,38.3712,38.3787,12100.0
2013-08-15 13:10:00,51.22,51.22,51.11,51.14,8800.0,38.3787,38.3787,38.2963,38.3188,8800.0
2013-08-15 13:15:00,51.13,51.15,51.11,51.14,9800.0,38.3113,38.3263,38.2963,38.3188,9800.0
2013-08-15 13:20:00,51.14,51.15,51.09,51.09,2400.0,38.3188,38.3263,38.2813,38.2813,2400.0
2013-08-15 13:25:00,51.09,51.1,51.06,51.08,10000.0,38.2813,38.2888,38.2588,38.2738,10000.0
2013-08-15 13:30:00,51.05,51.09,51.05,51.06,5600.0,38.2513,38.2813,38.2513,38.2588,5600.0
2013-08-15 13:35:00,51.07,51.13,51.07,51.13,10300.0,38.2663,38.3113,38.2663,38.3113,10300.0
2013-08-15 13:40:00,51.13,51.14,51.11,51.12,5600.0,38.3113,38.3188,38.2963,38.3038,5600.0
2013-08-15 13:45:00,51.11,51.13,51.08,51.11,12400.0,38.2963,38.3113,38.2738,38.2963,12400.0
2013-08-15 13:50:00,51.11,51.11,51.01,51.02,5400.0,38.2963,38.2963,38.2214,38.2289,5400.0
2013-08-15 13:55:00,51.02,51.12,51.02,51.12,17000.0,38.2289,38.3038,38.2289,38.3038,17000.0
2013-08-15 14:00:00,51.11,51.18,51.11,51.18,16100.0,38.2963,38.3488,38.2963,38.3488,16100.0
2013-08-15 14:05:00,51.17,51.21,51.16,51.17,19100.0,38.3413,38.3712,38.3338,38.3413,19100.0
2013-08-15 14:10:00,51.18,51.18,51.12,51.12,14700.0,38.3488,38.3488,38.3038,38.3038,14700.0
2013-08-15 14:15:00,51.12,51.14,51.09,51.14,7000.0,38.3038,38.3188,38.2813,38.3188,7000.0
2013-08-15 14:20:00,51.14,51.16,51.08,51.12,22800.0,38.3188,38.3338,38.2738,38.3038,22800.0
2013-08-15 14:25:00,51.13,51.23,51.13,51.19,9900.0,38.3113,38.3862,38.3113,38.3562,9900.0
2013-08-15 14:30:00,51.18,51.27,51.18,51.27,21900.0,38.3488,38.4162,38.3488,38.4162,21900.0
2013-08-15 14:35:00,51.27,51.28,51.27,51.28,8100.0,38.4162,38.4237,38.4162,38.4237,8100.0
2013-08-15 14:40:00,51.28,51.31,51.27,51.31,13000.0,38.4237,38.4462,38.4162,38.4462,13000.0
2013-08-15 14:45:00,51.31,51.49,51.31,51.4,69400.0,38.4462,38.581,38.4462,38.5136,69400.0
2013-08-15 14:50:00,51.39,51.39,51.32,51.33,13700.0,38.5061,38.5061,38.4537,38.4611,13700.0
2013-08-15 14:55:00,51.33,51.33,51.29,51.29,10200.0,38.4611,38.4611,38.4312,38.4312,10200.0
2013-08-15 15:00:00,51.29,51.29,51.19,51.19,13900.0,38.4312,38.4312,38.3562,38.3562,13900.0
2013-08-15 15:05:00,51.19,51.28,51.17,51.26,21000.0,38.3562,38.4237,38.3413,38.4087,21000.0
2013-08-15 15:10:00,51.26,51.26,51.18,51.18,17400.0,38.4087,38.4087,38.3488,38.3488,17400.0
2013-08-15 15:15:00,51.17,51.2,51.13,51.19,25500.0,38.3413,38.3637,38.3113,38.3562,25500.0
2013-08-15 15:20:00,51.2,51.25,51.19,51.25,14400.0,38.3637,38.4012,38.3562,38.4012,14400.0
2013-08-15 15:25:00,51.26,51.26,51.23,51.25,12700.0,38.4087,38.4087,38.3862,38.4012,12700.0
2013-08-15 15:30:00,51.25,51.31,51.24,51.29,32100.0,38.4012,38.4462,38.3937,38.4312,32100.0
2013-08-15 15:35:00,51.29,51.3,51.28,51.3,15300.0,38.4312,38.4387,38.4237,38.4387,15300.0
2013-08-15 15:40:00,51.29,51.29,51.27,51.27,19000.0,38.4312,38.4312,38.4162,38.4162,19000.0
2013-08-15 15:45:00,51.28,51.38,51.28,51.37,44900.0,38.4237,38.4986,38.4237,38.4911,44900.0
2013-08-15 15:50:00,51.38,51.38,51.35,51.37,65200.0,38.4986,38.4986,38.4761,38.4911,65200.0
2013-08-15 15:55:00,51.38,51.54,51.24,51.41,164500.0,38.4986,38.6185,38.3937,38.5211,164500.0
2013-08-16 09:30:00,51.05,51.06,50.77,51.0,53400.0,38.2513,38.2588,38.0415,38.2139,53400.0
2013-08-16 09:35:00,51.0,51.12,50.93,51.09,28700.0,38.2139,38.3038,38.1614,38.2813,28700.0
2013-08-16 09:40:00,51.12,51.14,51.03,51.03,24700.0,38.3038,38.3188,38.2364,38.2364,24700.0
2013-08-16 09:45:00,51.02,51.11,51.01,51.07,31200.0,38.2289,38.2963,38.2214,38.2663,31200.0
2013-08-16 09:50:00,51.05,51.11,50.98,51.05,49600.0,38.2513,38.2963,38.1989,38.2513,49600.0
2013-08-16 09:55:00,51.05,51.06,50.98,51.02,58600.0,38.2513,38.2588,38.1989,38.2289,58600.0
2013-08-16 10:00:00,51.01,51.06,50.96,51.0,75200.0,38.2214,38.2588,38.1839,38.2139,75200.0
2013-08-16 10:05:00,50.99,51.07,50.95,50.96,27700.0,38.2064,38.2663,38.1764,38.1839,27700.0
2013-08-16 10:10:00,50.95,50.99,50.79,50.82,28900.0,38.1764,38.2064,38.0565,38.079,28900.0
2013-08-16 10:15:00,50.82,50.86,50.65,50.67,25700.0,38.079,38.109,37.9516,37.9666,25700.0
2013-08-16 10:20:00,50.69,50.76,50.65,50.67,71500.0,37.9816,38.034,37.9516,37.9666,71500.0
2013-08-16 10:25:00,50.67,50.7,50.58,50.64,36800.0,37.9666,37.9891,37.8992,37.9441,36800.0
2013-08-16 10:30:00,50.65,50.67,50.58,50.65,17000.0,37.9516,37.9666,37.8992,37.9516,17000.0
2013-08-16 10:35:00,50.66,50.72,50.66,50.71,11600.0,37.9591,38.0041,37.9591,37.9966,11600.0
2013-08-16 10:40:00,50.7,50.7,50.56,50.63,16200.0,37.9891,37.9891,37.8842,37.9366,16200.0
2013-08-16 10:45:00,50.62,50.67,50.6,50.67,11800.0,37.9291,37.9666,37.9142,37.9666,11800.0
2013-08-16 10:50:00,50.67,50.69,50.6,50.62,14200.0,37.9666,37.9816,37.9142,37.9291,14200.0
2013-08-16 10:55:00,50.61,50.62,50.52,50.52,28400.0,37.9217,37.9291,37.8542,37.8542,28400.0
2013-08-16 11:00:00,50.52,50.56,50.5,50.55,20800.0,37.8542,37.8842,37.8392,37.8767,20800.0
2013-08-16 11:05:00,50.54,50.54,50.43,50.43,14200.0,37.8692,37.8692,37.7868,37.7868,14200.0
2013-08-16 11:10:00,50.44,50.46,50.4,50.42,23700.0,37.7943,37.8093,37.7643,37.7793,23700.0
2013-08-16 11:15:00,50.42,50.45,50.4,50.41,9300.0,37.7793,37.8018,37.7643,37.7718,9300.0
2013-08-16 11:20:00,50.41,50.43,50.38,50.39,13800.0,37.7718,37.7868,37.7493,37.7568,13800.0
2013-08-16 11:25:00,50.39,50.4,50.3,50.35,14000.0,37.7568,37.7643,37.6894,37.7268,14000.0
2013-08-16 11:30:00,50.35,50.41,50.34,50.37,21500.0,37.7268,37.7718,37.7193,37.7418,21500.0
2013-08-16 11:35:00,50.36,50.41,50.34,50.4,5300.0,37.7343,37.7718,37.7193,37.7643,5300.0
2013-08-16 11:40:00,50.4,50.42,50.36,50.36,14700.0,37.7643,37.7793,37.7343,37.7343,14700.0
2013-08-16 11:45:00,50.36,50.36,50.32,50.36,10600.0,37.7343,37.7343,37.7044,37.7343,10600.0
2013-08-16 11:50:00,50.35,50.35,50.32,50.32,4100.0,37.7268,37.7268,37.7044,37.7044,4100.0
2013-08-16 11:55:00,50.33,50.35,50.32,50.33,9000.0,37.7119,37.7268,37.7044,37.7119,9000.0
2013-08-16 12:00:00,50.33,50.34,50.31,50.34,8900.0,37.7119,37.7193,37.6969,37.7193,8900.0
2013-08-16 12:05:00,50.34,50.35,50.28,50.28,14700.0,37.7193,37.7268,37.6744,37.6744,14700.0
2013-08-16 12:10:00,50.28,50.36,50.28,50.36,6000.0,37.6744,37.7343,37.6744,37.7343,6000.0
2013-08-16 12:15:00,50.36,50.39,50.35,50.38,16000.0,37.7343,37.7568,37.7268,37.7493,16000.0
2013-08-16 12:20:00,50.38,50.39,50.35,50.37,14300.0,37.7493,37.7568,37.7268,37.7418,14300.0
2013-08-16 12:25:00,50.37,50.38,50.33,50.35,8400.0,37.7418,37.7493,37.7119,37.7268,8400.0
2013-08-16 12:30:00,50.36,50.36,50.32,50.33,5100.0,37.7343,37.7343,37.7044,37.7119,5100.0
2013-08-16 12:35:00,50.33,50.35,50.32,50.34,7600.0,37.7119,37.7268,37.7044,37.7193,7600.0
2013-08-16 12:40:00,50.33,50.33,50.28,50.28,6100.0,37.7119,37.7119,37.6744,37.6744,6100.0
2013-08-16 12:45:00,50.28,50.29,50.26,50.26,6400.0,37.6744,37.6819,37.6594,37.6594,6400.0
2013-08-16 12:50:00,50.27,50.27,50.24,50.25,8800.0,37.6669,37.6669,37.6444,37.6519,8800.0
2013-08-16 12:55:00,50.25,50.26,50.23,50.23,10100.0,37.6519,37.6594,37.6369,37.6369,10100.0
2013-08-16 13:00:00,50.22,50.23,50.19,50.22,6000.0,37.6294,37.6369,37.607,37.6294,6000.0
2013-08-16 13:05:00,50.22,50.22,50.15,50.15,3700.0,37.6294,37.6294,37.577,37.577,3700.0
2013-08-16 13:10:00,50.13,50.13,50.06,50.07,7300.0,37.562,37.562,37.5095,37.517,7300.0
2013-08-16 13:15:00,50.06,50.11,50.06,50.09,7500.0,37.5095,37.547,37.5095,37.532,7500.0
2013-08-16 13:20:00,50.08,50.09,50.06,50.09,8000.0,37.5245,37.532,37.5095,37.532,8000.0
2013-08-16 13:25:00,50.09,50.1,50.05,50.05,10600.0,37.532,37.5395,37.5021,37.5021,10600.0
2013-08-16 13:30:00,50.07,50.08,50.05,50.07,11000.0,37.517,37.5245,37.5021,37.517,11000.0
2013-08-16 13:35:00,50.06,50.06,50.05,50.05,12800.0,37.5095,37.5095,37.5021,37.5021,12800.0
2013-08-16 13:40:00,50.05,50.06,50.02,50.05,15900.0,37.5021,37.5095,37.4796,37.5021,15900.0
2013-08-16 13:45:00,50.05,50.15,50.05,50.14,8400.0,37.5021,37.577,37.5021,37.5695,8400.0
2013-08-16 13:50:00,50.14,50.26,50.14,50.21,30300.0,37.5695,37.6594,37.5695,37.6219,30300.0
2013-08-16 13:55:00,50.21,50.27,50.2,50.25,15000.0,37.6219,37.6669,37.6144,37.6519,15000.0
2013-08-16 14:00:00,50.25,50.25,50.22,50.22,14400.0,37.6519,37.6519,37.6294,37.6294,14400.0
2013-08-16 14:05:00,50.22,50.22,50.12,50.13,9700.0,37.6294,37.6294,37.5545,37.562,9700.0
2013-08-16 14:10:00,50.12,50.19,50.12,50.19,8600.0,37.5545,37.607,37.5545,37.607,8600.0
2013-08-16 14:15:00,50.19,50.19,50.12,50.13,9900.0,37.607,37.607,37.5545,37.562,9900.0
2013-08-16 14:20:00,50.14,50.18,50.13,50.17,7800.0,37.5695,37.5995,37.562,37.592,7800.0
2013-08-16 14:25:00,50.18,50.21,50.17,50.21,10100.0,37.5995,37.6219,37.592,37.6219,10100.0
2013-08-16 14:30:00,50.21,50.21,50.11,50.12,14400.0,37.6219,37.6219,37.547,37.5545,14400.0
2013-08-16 14:35:00,50.12,50.15,50.09,50.11,18800.0,37.5545,37.577,37.532,37.547,18800.0
2013-08-16 14:40:00,50.12,50.12,50.09,50.09,10200.0,37.5545,37.5545,37.532,37.532,10200.0
2013-08-16 14:45:00,50.09,50.12,50.09,50.12,5900.0,37.532,37.5545,37.532,37.5545,5900.0
2013-08-16 14:50:00,50.12,50.24,50.12,50.23,19000.0,37.5545,37.6444,37.5545,37.6369,19000.0
2013-08-16 14:55:00,50.23,50.25,50.19,50.25,11500.0,37.6369,37.6519,37.607,37.6519,11500.0
2013-08-16 15:00:00,50.24,50.24,50.15,50.16,31000.0,37.6444,37.6444,37.577,37.5845,31000.0
2013-08-16 15:05:00,50.16,50.17,50.12,50.13,17100.0,37.5845,37.592,37.5545,37.562,17100.0
2013-08-16 15:10:00,50.13,50.14,50.12,50.13,7700.0,37.562,37.5695,37.5545,37.562,7700.0
2013-08-16 15:15:00,50.13,50.14,50.11,50.11,18500.0,37.562,37.5695,37.547,37.547,18500.0
2013-08-16 15:20:00,50.1,50.11,50.08,50.09,14900.0,37.5395,37.547,37.5245,37.532,14900.0
2013-08-16 15:25:00,50.09,50.09,50.05,50.05,13400.0,37.532,37.532,37.5021,37.5021,13400.0
2013-08-16 15:30:00,50.06,50.09,50.06,50.09,14100.0,37.5095,37.532,37.5095,37.532,14100.0
2013-08-16 15:35:00,50.08,50.1,50.07,50.07,39900.0,37.5245,37.5395,37.517,37.517,39900.0
2013-08-16 15:40:00,50.08,50.08,50.06,50.07,21400.0,37.5245,37.5245,37.5095,37.517,21400.0
2013-08-16 15:45:00,50.06,50.08,50.03,50.03,40300.0,37.5095,37.5245,37.4871,37.4871,40300.0
2013-08-16 15:50:00,50.03,50.04,49.99,49.99,85200.0,37.4871,37.4946,37.4571,37.4571,85200.0
2013-08-16 15:55:00,50.0,50.01,49.99,50.0,105500.0,37.4646,37.4721,37.4571,37.4646,105500.0
2013-08-19 09:30:00,49.93,50.16,49.86,50.12,24700.0,37.4121,37.5845,37.3597,37.5545,24700.0
2013-08-19 09:35:00,50.11,50.64,50.09,50.55,110800.0,37.547,37.9441,37.532,37.8767,110800.0
2013-08-19 09:40:00,50.55,50.66,50.51,50.55,41400.0,37.8767,37.9591,37.8467,37.8767,41400.0
2013-08-19 09:45:00,50.56,50.73,50.54,50.66,24900.0,37.8842,38.0116,37.8692,37.9591,24900.0
2013-08-19 09:50:00,50.66,50.8,50.6,50.69,45400.0,37.9591,38.064,37.9142,37.9816,45400.0
2013-08-19 09:55:00,50.69,50.76,50.67,50.76,60100.0,37.9816,38.034,37.9666,38.034,60100.0
2013-08-19 10:00:00,50.76,50.92,50.72,50.9,51400.0,38.034,38.1539,38.0041,38.139,51400.0
2013-08-19 10:05:00,50.91,50.97,50.81,50.82,55300.0,38.1464,38.1914,38.0715,38.079,55300.0
2013-08-19 10:10:00,50.83,50.89,50.7,50.7,22100.0,38.0865,38.1315,37.9891,37.9891,22100.0
2013-08-19 10:15:00,50.71,50.77,50.7,50.76,30300.0,37.9966,38.0415,37.9891,38.034,30300.0
2013-08-19 10:20:00,50.76,50.93,50.74,50.82,41800.0,38.034,38.1614,38.0191,38.079,41800.0
2013-08-19 10:25:00,50.8,50.8,50.7,50.74,23200.0,38.064,38.064,37.9891,38.0191,23200.0
2013-08-19 10:30:00,50.73,50.73,50.64,50.66,27800.0,38.0116,38.0116,37.9441,37.9591,27800.0
2013-08-19 10:35:00,50.69,50.7,50.66,50.7,24100.0,37.9816,37.9891,37.9591,37.9891,24100.0
2013-08-19 10:40:00,50.7,50.71,50.6,50.65,36600.0,37.9891,37.9966,37.9142,37.9516,36600.0
2013-08-19 10:45:00,50.65,50.69,50.61,50.67,24100.0,37.9516,37.9816,37.9217,37.9666,24100.0
2013-08-19 10:50:00,50.65,50.66,50.53,50.62,21900.0,37.9516,37.9591,37.8617,37.9291,21900.0
2013-08-19 10:55:00,50.61,50.69,50.54,50.61,23100.0,37.9217,37.9816,37.8692,37.9217,23100.0
2013-08-19 11:00:00,50.63,50.69,50.59,50.66,10700.0,37.9366,37.9816,37.9067,37.9591,10700.0
2013-08-19 11:05:00,50.65,50.69,50.63,50.65,43200.0,37.9516,37.9816,37.9366,37.9516,43200.0
2013-08-19 11:10:00,50.65,50.71,50.65,50.67,10600.0,37.9516,37.9966,37.9516,37.9666,10600.0
2013-08-19 11:15:00,50.68,50.72,50.66,50.69,11700.0,37.9741,38.0041,37.9591,37.9816,11700.0
2013-08-19 11:20:00,50.7,50.75,50.67,50.71,20100.0,37.9891,38.0266,37.9666,37.9966,20100.0
2013-08-19 11:25:00,50.7,50.77,50.7,50.75,9200.0,37.9891,38.0415,37.9891,38.0266,9200.0
2013-08-19 11:30:00,50.75,50.84,50.7,50.81,14000.0,38.0266,38.094,37.9891,38.0715,14000.0
2013-08-19 11:35:00,50.8,50.85,50.78,50.8,16200.0,38.064,38.1015,38.049,38.064,16200.0
2013-08-19 11:40:00,50.79,50.82,50.74,50.78,27200.0,38.0565,38.079,38.0191,38.049,27200.0
2013-08-19 11:45:00,50.77,50.83,50.64,50.64,29100.0,38.0415,38.0865,37.9441,37.9441,29100.0
2013-08-19 11:50:00,50.62,50.68,50.56,50.66,9400.0,37.9291,37.9741,37.8842,37.9591,9400.0
2013-08-19 11:55:00,50.68,50.73,50.67,50.71,10000.0,37.9741,38.0116,37.9666,37.9966,10000.0
2013-08-19 12:00:00,50.73,50.73,50.68,50.72,10700.0,38.0116,38.0116,37.9741,38.0041,10700.0
2013-08-19 12:05:00,50.72,50.73,50.7,50.71,10000.0,38.0041,38.0116,37.9891,37.9966,10000.0
2013-08-19 12:10:00,50.71,50.73,50.69,50.71,14000.0,37.9966,38.0116,37.9816,37.9966,14000.0
2013-08-19 12:15:00,50.72,50.76,50.71,50.72,34000.0,38.0041,38.034,37.9966,38.0041,34000.0
2013-08-19 12:20:00,50.74,50.76,50.72,50.75,10400.0,38.0191,38.034,38.0041,38.0266,10400.0
2013-08-19 12:25:00,50.74,50.78,50.74,50.78,11100.0,38.0191,38.049,38.0191,38.049,11100.0
2013-08-19 12:30:00,50.77,50.77,50.74,50.76,13700.0,38.0415,38.0415,38.0191,38.034,13700.0
2013-08-19 12:35:00,50.75,50.77,50.74,50.77,20500.0,38.0266,38.0415,38.0191,38.0415,20500.0
2013-08-19 12:40:00,50.77,50.8,50.76,50.8,15100.0,38.0415,38.064,38.034,38.064,15100.0
2013-08-19 12:45:00,50.79,50.8,50.75,50.76,39300.0,38.0565,38.064,38.0266,38.034,39300.0
2013-08-19 12:50:00,50.75,50.75,50.7,50.71,7300.0,38.0266,38.0266,37.9891,37.9966,7300.0
2013-08-19 12:55:00,50.71,50.71,50.6,50.62,30000.0,37.9966,37.9966,37.9142,37.9291,30000.0
2013-08-19 13:00:00,50.6,50.62,50.5,50.52,124500.0,37.9142,37.9291,37.8392,37.8542,124500.0
2013-08-19 13:05:00,50.51,50.51,50.43,50.49,59800.0,37.8467,37.8467,37.7868,37.8317,59800.0
2013-08-19 13:10:00,50.5,50.51,50.48,50.51,10600.0,37.8392,37.8467,37.8242,37.8467,10600.0
2013-08-19 13:15:00,50.51,50.51,50.45,50.46,9000.0,37.8467,37.8467,37.8018,37.8093,9000.0
2013-08-19 13:20:00,50.46,50.47,50.38,50.43,11800.0,37.8093,37.8168,37.7493,37.7868,11800.0
2013-08-19 13:25:00,50.43,50.45,50.39,50.43,9400.0,37.7868,37.8018,37.7568,37.7868,9400.0
2013-08-19 13:30:00,50.42,50.44,50.4,50.4,6800.0,37.7793,37.7943,37.7643,37.7643,6800.0
2013-08-19 13:35:00,50.4,50.46,50.38,50.46,6900.0,37.7643,37.8093,37.7493,37.8093,6900.0
2013-08-19 13:40:00,50.46,50.47,50.44,50.46,7000.0,37.8093,37.8168,37.7943,37.8093,7000.0
2013-08-19 13:45:00,50.44,50.44,50.29,50.29,30200.0,37.7943,37.7943,37.6819,37.6819,30200.0
2013-08-19 13:50:00,50.29,50.3,50.18,50.24,58500.0,37.6819,37.6894,37.5995,37.6444,58500.0
2013-08-19 13:55:00,50.24,50.31,50.22,50.29,13500.0,37.6444,37.6969,37.6294,37.6819,13500.0
2013-08-19 14:00:00,50.3,50.33,50.28,50.32,26400.0,37.6894,37.7119,37.6744,37.7044,26400.0
2013-08-19 14:05:00,50.32,50.45,50.3,50.45,19400.0,37.7044,37.8018,37.6894,37.8018,19400.0
2013-08-19 14:10:00,50.43,50.5,50.41,50.47,18000.0,37.7868,37.8392,37.7718,37.8168,18000.0
2013-08-19 14:15:00,50.48,50.51,50.46,50.5,13000.0,37.8242,37.8467,37.8093,37.8392,13000.0
2013-08-19 14:20:00,50.48,50.5,50.38,50.38,18100.0,37.8242,37.8392,37.7493,37.7493,18100.0
2013-08-19 14:25:00,50.39,50.44,50.34,50.44,20600.0,37.7568,37.7943,37.7193,37.7943,20600.0
2013-08-19 14:30:00,50.44,50.45,50.42,50.45,18100.0,37.7943,37.8018,37.7793,37.8018,18100.0
2013-08-19 14:35:00,50.44,50.44,50.35,50.41,23300.0,37.7943,37.7943,37.7268,37.7718,23300.0
2013-08-19 14:40:00,50.41,50.42,50.35,50.39,36800.0,37.7718,37.7793,37.7268,37.7568,36800.0
2013-08-19 14:45:00,50.4,50.45,50.35,50.45,37600.0,37.7643,37.8018,37.7268,37.8018,37600.0
2013-08-19 14:50:00,50.46,50.46,50.38,50.43,21000.0,37.8093,37.8093,37.7493,37.7868,21000.0
2013-08-19 14:55:00,50.44,50.44,50.38,50.41,48700.0,37.7943,37.7943,37.7493,37.7718,48700.0
2013-08-19 15:00:00,50.41,50.43,50.38,50.39,46800.0,37.7718,37.7868,37.7493,37.7568,46800.0
2013-08-19 15:05:00,50.38,50.43,50.35,50.42,58900.0,37.7493,37.7868,37.7268,37.7793,58900.0
2013-08-19 15:10:00,50.42,50.53,50.41,50.53,35900.0,37.7793,37.8617,37.7718,37.8617,35900.0
2013-08-19 15:15:00,50.53,50.63,50.53,50.6,39200.0,37.8617,37.9366,37.8617,37.9142,39200.0
2013-08-19 15:20:00,50.6,50.7,50.57,50.59,71400.0,37.9142,37.9891,37.8917,37.9067,71400.0
2013-08-19 15:25:00,50.59,50.63,50.56,50.56,45900.0,37.9067,37.9366,37.8842,37.8842,45900.0
2013-08-19 15:30:00,50.55,50.56,50.51,50.51,36600.0,37.8767,37.8842,37.8467,37.8467,36600.0
2013-08-19 15:35:00,50.5,50.52,50.48,50.5,58200.0,37.8392,37.8542,37.8242,37.8392,58200.0
2013-08-19 15:40:00,50.49,50.52,50.45,50.47,81100.0,37.8317,37.8542,37.8018,37.8168,81100.0
2013-08-19 15:45:00,50.5,50.53,50.46,50.53,48800.0,37.8392,37.8617,37.8093,37.8617,48800.0
2013-08-19 15:50:00,50.53,50.54,50.51,50.52,129300.0,37.8617,37.8692,37.8467,37.8542,129300.0
2013-08-19 15:55:00,50.51,50.6,50.46,50.58,148000.0,37.8467,37.9142,37.8093,37.8992,148000.0
2013-08-20 09:30:00,47.3,48.23,46.88,47.98,448200.0,35.4415,36.1383,35.1268,35.951,448200.0
2013-08-20 09:35:00,47.96,48.04,47.67,47.87,238200.0,35.936,35.996,35.7187,35.8686,238200.0
2013-08-20 09:40:00,47.85,48.44,47.75,48.05,216100.0,35.8536,36.2957,35.7787,36.0035,216100.0
2013-08-20 09:45:00,48.05,48.29,47.96,47.98,202300.0,36.0035,36.1833,35.936,35.951,202300.0
2013-08-20 09:50:00,47.98,48.02,47.55,47.85,185000.0,35.951,35.981,35.6288,35.8536,185000.0
2013-08-20 09:55:00,47.87,48.45,47.87,48.37,219600.0,35.8686,36.3032,35.8686,36.2432,219600.0
2013-08-20 10:00:00,48.39,48.4,47.98,48.03,86700.0,36.2582,36.2657,35.951,35.9885,86700.0
2013-08-20 10:05:00,48.02,48.1,47.82,47.83,93900.0,35.981,36.0409,35.8311,35.8386,93900.0
2013-08-20 10:10:00,47.89,48.1,47.85,47.88,119000.0,35.8836,36.0409,35.8536,35.8761,119000.0
2013-08-20 10:15:00,47.85,48.04,47.82,47.96,77800.0,35.8536,35.996,35.8311,35.936,77800.0
2013-08-20 10:20:00,47.97,48.06,47.82,47.84,83100.0,35.9435,36.011,35.8311,35.8461,83100.0
2013-08-20 10:25:00,47.83,47.95,47.69,47.84,211900.0,35.8386,35.9285,35.7337,35.8461,211900.0
2013-08-20 10:30:00,47.85,47.85,47.7,47.72,207500.0,35.8536,35.8536,35.7412,35.7562,207500.0
2013-08-20 10:35:00,47.7,47.73,47.09,47.36,399900.0,35.7412,35.7637,35.2841,35.4865,399900.0
2013-08-20 10:40:00,47.39,48.1,47.39,47.8,293100.0,35.5089,36.0409,35.5089,35.8161,293100.0
2013-08-20 10:45:00,47.8,48.0,47.76,47.9,71400.0,35.8161,35.966,35.7862,35.8911,71400.0
2013-08-20 10:50:00,47.91,48.06,47.86,48.06,36400.0,35.8986,36.011,35.8611,36.011,36400.0
2013-08-20 10:55:00,48.06,48.06,47.85,47.89,25800.0,36.011,36.011,35.8536,35.8836,25800.0
2013-08-20 11:00:00,47.9,47.93,47.74,47.75,68100.0,35.8911,35.9136,35.7712,35.7787,68100.0
2013-08-20 11:05:00,47.76,47.93,47.61,47.72,45400.0,35.7862,35.9136,35.6738,35.7562,45400.0
2013-08-20 11:10:00,47.72,47.77,47.49,47.51,101100.0,35.7562,35.7937,35.5839,35.5989,101100.0
2013-08-20 11:15:00,47.5,47.63,47.48,47.5,143200.0,35.5914,35.6888,35.5764,35.5914,143200.0
2013-08-20 11:20:00,47.5,47.57,47.42,47.43,75700.0,35.5914,35.6438,35.5314,35.5389,75700.0
2013-08-20 11:25:00,47.41,47.5,47.4,47.46,72700.0,35.5239,35.5914,35.5164,35.5614,72700.0
2013-08-20 11:30:00,47.46,47.59,47.41,47.51,108700.0,35.5614,35.6588,35.5239,35.5989,108700.0
2013-08-20 11:35:00,47.5,47.51,47.3,47.35,53000.0,35.5914,35.5989,35.4415,35.479,53000.0
2013-08-20 11:40:00,47.36,47.39,47.25,47.3,34400.0,35.4865,35.5089,35.404,35.4415,34400.0
2013-08-20 11:45:00,47.33,47.36,47.21,47.23,48300.0,35.464,35.4865,35.3741,35.389,48300.0
2013-08-20 11:50:00,47.21,47.27,47.17,47.23,57900.0,35.3741,35.419,35.3441,35.389,57900.0
2013-08-20 11:55:00,47.23,47.48,47.23,47.47,56300.0,35.389,35.5764,35.389,35.5689,56300.0
2013-08-20 12:00:00,47.48,47.56,47.47,47.55,42600.0,35.5764,35.6363,35.5689,35.6288,42600.0
2013-08-20 12:05:00,47.55,47.73,47.49,47.52,100400.0,35.6288,35.7637,35.5839,35.6063,100400.0
2013-08-20 12:10:00,47.53,47.53,47.36,47.38,18700.0,35.6138,35.6138,35.4865,35.5014,18700.0
2013-08-20 12:15:00,47.39,47.41,47.3,47.4,109300.0,35.5089,35.5239,35.4415,35.5164,109300.0
2013-08-20 12:20:00,47.4,47.41,47.4,47.41,25300.0,35.5164,35.5239,35.5164,35.5239,25300.0
2013-08-20 12:25:00,47.4,47.47,47.31,47.41,45100.0,35.5164,35.5689,35.449,35.5239,45100.0
2013-08-20 12:30:00,47.42,47.42,47.2,47.2,38900.0,35.5314,35.5314,35.3666,35.3666,38900.0
2013-08-20 12:35:00,47.21,47.28,47.11,47.24,29400.0,35.3741,35.4265,35.2991,35.3965,29400.0
2013-08-20 12:40:00,47.23,47.27,47.15,47.2,34000.0,35.389,35.419,35.3291,35.3666,34000.0
2013-08-20 12:45:00,47.19,47.2,47.11,47.14,42900.0,35.3591,35.3666,35.2991,35.3216,42900.0
2013-08-20 12:50:00,47.14,47.2,47.14,47.19,33300.0,35.3216,35.3666,35.3216,35.3591,33300.0
2013-08-20 12:55:00,47.2,47.21,47.11,47.11,43000.0,35.3666,35.3741,35.2991,35.2991,43000.0
2013-08-20 13:00:00,47.12,47.12,47.0,47.07,65100.0,35.3066,35.3066,35.2167,35.2692,65100.0
2013-08-20 13:05:00,47.08,47.21,47.05,47.18,39700.0,35.2767,35.3741,35.2542,35.3516,39700.0
2013-08-20 13:10:00,47.19,47.21,47.08,47.18,33500.0,35.3591,35.3741,35.2767,35.3516,33500.0
2013-08-20 13:15:00,47.17,47.21,47.12,47.12,32000.0,35.3441,35.3741,35.3066,35.3066,32000.0
2013-08-20 13:20:00,47.12,47.2,47.1,47.2,30800.0,35.3066,35.3666,35.2916,35.3666,30800.0
2013-08-20 13:25:00,47.2,47.21,47.17,47.19,61000.0,35.3666,35.3741,35.3441,35.3591,61000.0
2013-08-20 13:30:00,47.19,47.21,47.16,47.17,59300.0,35.3591,35.3741,35.3366,35.3441,59300.0
2013-08-20 13:35:00,47.16,47.28,47.15,47.26,113400.0,35.3366,35.4265,35.3291,35.4115,113400.0
2013-08-20 13:40:00,47.26,47.28,47.18,47.21,37800.0,35.4115,35.4265,35.3516,35.3741,37800.0
2013-08-20 13:45:00,47.21,47.28,47.19,47.26,20000.0,35.3741,35.4265,35.3591,35.4115,20000.0
2013-08-20 13:50:00,47.27,47.28,47.19,47.19,68800.0,35.419,35.4265,35.3591,35.3591,68800.0
2013-08-20 13:55:00,47.2,47.26,47.18,47.18,55700.0,35.3666,35.4115,35.3516,35.3516,55700.0
2013-08-20 14:00:00,47.18,47.2,47.07,47.09,46100.0,35.3516,35.3666,35.2692,35.2841,46100.0
2013-08-20 14:05:00,47.07,47.14,47.02,47.1,44300.0,35.2692,35.3216,35.2317,35.2916,44300.0
2013-08-20 14:10:00,47.1,47.11,47.0,47.02,81700.0,35.2916,35.2991,35.2167,35.2317,81700.0
2013-08-20 14:15:00,47.02,47.18,47.01,47.12,62600.0,35.2317,35.3516,35.2242,35.3066,62600.0
2013-08-20 14:20:00,47.13,47.26,47.13,47.26,41100.0,35.3141,35.4115,35.3141,35.4115,41100.0
2013-08-20 14:25:00,47.26,47.27,47.18,47.26,68000.0,35.4115,35.419,35.3516,35.4115,68000.0
2013-08-20 14:30:00,47.25,47.25,47.01,47.01,43600.0,35.404,35.404,35.2242,35.2242,43600.0
2013-08-20 14:35:00,47.01,47.06,46.63,46.7,170700.0,35.2242,35.2617,34.9395,34.9919,170700.0
2013-08-20 14:40:00,46.71,46.88,46.71,46.76,64600.0,34.9994,35.1268,34.9994,35.0369,64600.0
2013-08-20 14:45:00,46.8,46.95,46.76,46.9,82400.0,35.0669,35.1792,35.0369,35.1418,82400.0
2013-08-20 14:50:00,46.9,46.91,46.73,46.81,82500.0,35.1418,35.1493,35.0144,35.0743,82500.0
2013-08-20 14:55:00,46.81,46.82,46.54,46.56,152500.0,35.0743,35.0818,34.872,34.887,152500.0
2013-08-20 15:00:00,46.55,46.66,46.55,46.6,89700.0,34.8795,34.962,34.8795,34.917,89700.0
2013-08-20 15:05:00,46.6,46.87,46.6,46.77,72600.0,34.917,35.1193,34.917,35.0444,72600.0
2013-08-20 15:10:00,46.77,46.84,46.77,46.8,43500.0,35.0444,35.0968,35.0444,35.0669,43500.0
2013-08-20 15:15:00,46.81,46.83,46.74,46.75,47300.0,35.0743,35.0893,35.0219,35.0294,47300.0
2013-08-20 15:20:00,46.75,46.78,46.65,46.69,106100.0,35.0294,35.0519,34.9545,34.9844,106100.0
2013-08-20 15:25:00,46.69,46.88,46.69,46.73,56400.0,34.9844,35.1268,34.9844,35.0144,56400.0
2013-08-20 15:30:00,46.74,46.81,46.71,46.79,78200.0,35.0219,35.0743,34.9994,35.0594,78200.0
2013-08-20 15:35:00,46.77,46.83,46.76,46.78,76200.0,35.0444,35.0893,35.0369,35.0519,76200.0
2013-08-20 15:40:00,46.77,46.91,46.77,46.85,78000.0,35.0444,35.1493,35.0444,35.1043,78000.0
2013-08-20 15:45:00,46.85,46.85,46.31,46.41,266900.0,35.1043,35.1043,34.6997,34.7746,266900.0
2013-08-20 15:50:00,46.41,46.61,46.41,46.56,158000.0,34.7746,34.9245,34.7746,34.887,158000.0
2013-08-20 15:55:00,46.56,46.77,46.52,46.66,289400.0,34.887,35.0444,34.8571,34.962,289400.0
2013-08-21 09:30:00,46.58,46.64,46.3,46.41,98300.0,34.902,34.947,34.6922,34.7746,98300.0
2013-08-21 09:35:00,46.4,46.78,46.39,46.65,108700.0,34.7671,35.0519,34.7596,34.9545,108700.0
2013-08-21 09:40:00,46.69,46.74,46.51,46.71,67700.0,34.9844,35.0219,34.8496,34.9994,67700.0
2013-08-21 09:45:00,46.72,47.39,46.72,47.04,193600.0,35.0069,35.5089,35.0069,35.2467,193600.0
2013-08-21 09:50:00,47.07,47.09,46.86,46.96,71200.0,35.2692,35.2841,35.1118,35.1867,71200.0
2013-08-21 09:55:00,46.95,46.97,46.79,46.84,60100.0,35.1792,35.1942,35.0594,35.0968,60100.0
2013-08-21 10:00:00,46.82,46.99,46.79,46.96,54500.0,35.0818,35.2092,35.0594,35.1867,54500.0
2013-08-21 10:05:00,46.96,47.25,46.93,47.1,91800.0,35.1867,35.404,35.1643,35.2916,91800.0
2013-08-21 10:10:00,47.09,47.2,47.02,47.08,47200.0,35.2841,35.3666,35.2317,35.2767,47200.0
2013-08-21 10:15:00,47.08,47.26,47.0,47.26,61200.0,35.2767,35.4115,35.2167,35.4115,61200.0
2013-08-21 10:20:00,47.25,47.35,47.22,47.34,49800.0,35.404,35.479,35.3816,35.4715,49800.0
2013-08-21 10:25:00,47.34,47.34,47.22,47.3,50000.0,35.4715,35.4715,35.3816,35.4415,50000.0
2013-08-21 10:30:00,47.3,47.31,47.23,47.26,60200.0,35.4415,35.449,35.389,35.4115,60200.0
2013-08-21 10:35:00,47.25,47.26,47.01,47.05,56100.0,35.404,35.4115,35.2242,35.2542,56100.0
2013-08-21 10:40:00,47.06,47.1,47.04,47.07,28500.0,35.2617,35.2916,35.2467,35.2692,28500.0
2013-08-21 10:45:00,47.08,47.08,47.04,47.08,47500.0,35.2767,35.2767,35.2467,35.2767,47500.0
2013-08-21 10:50:00,47.09,47.1,47.03,47.05,36100.0,35.2841,35.2916,35.2392,35.2542,36100.0
2013-08-21 10:55:00,47.04,47.06,46.92,46.93,41000.0,35.2467,35.2617,35.1568,35.1643,41000.0
2013-08-21 11:00:00,46.93,46.94,46.81,46.86,41400.0,35.1643,35.1718,35.0743,35.1118,41400.0
2013-08-21 11:05:00,46.86,46.87,46.82,46.84,18300.0,35.1118,35.1193,35.0818,35.0968,18300.0
2013-08-21 11:10:00,46.84,46.84,46.64,46.65,29900.0,35.0968,35.0968,34.947,34.9545,29900.0
2013-08-21 11:15:00,46.66,46.74,46.64,46.74,23300.0,34.962,35.0219,34.947,35.0219,23300.0
2013-08-21 11:20:00,46.74,46.87,46.73,46.8,25900.0,35.0219,35.1193,35.0144,35.0669,25900.0
2013-08-21 11:25:00,46.81,46.82,46.68,46.68,36500.0,35.0743,35.0818,34.9769,34.9769,36500.0
2013-08-21 11:30:00,46.69,46.7,46.64,46.68,15300.0,34.9844,34.9919,34.947,34.9769,15300.0
2013-08-21 11:35:00,46.69,46.69,46.45,46.5,31100.0,34.9844,34.9844,34.8046,34.8421,31100.0
2013-08-21 11:40:00,46.5,46.64,46.47,46.64,32100.0,34.8421,34.947,34.8196,34.947,32100.0
2013-08-21 11:45:00,46.64,46.67,46.39,46.39,26500.0,34.947,34.9694,34.7596,34.7596,26500.0
2013-08-21 11:50:00,46.4,46.42,46.37,46.4,24300.0,34.7671,34.7821,34.7447,34.7671,24300.0
2013-08-21 11:55:00,46.39,46.49,46.39,46.48,16200.0,34.7596,34.8346,34.7596,34.8271,16200.0
2013-08-21 12:00:00,46.48,46.58,46.47,46.52,23500.0,34.8271,34.902,34.8196,34.8571,23500.0
2013-08-21 12:05:00,46.52,46.55,46.43,46.49,32700.0,34.8571,34.8795,34.7896,34.8346,32700.0
2013-08-21 12:10:00,46.49,46.58,46.46,46.57,23500.0,34.8346,34.902,34.8121,34.8945,23500.0
2013-08-21 12:15:00,46.58,46.68,46.55,46.68,21900.0,34.902,34.9769,34.8795,34.9769,21900.0
2013-08-21 12:20:00,46.68,46.7,46.61,46.65,22700.0,34.9769,34.9919,34.9245,34.9545,22700.0
2013-08-21 12:25:00,46.65,46.72,46.65,46.66,24700.0,34.9545,35.0069,34.9545,34.962,24700.0
2013-08-21 12:30:00,46.65,46.66,46.52,46.52,25300.0,34.9545,34.962,34.8571,34.8571,25300.0
2013-08-21 12:35:00,46.53,46.57,46.52,46.56,12200.0,34.8645,34.8945,34.8571,34.887,12200.0
2013-08-21 12:40:00,46.56,46.56,46.43,46.44,20100.0,34.887,34.887,34.7896,34.7971,20100.0
2013-08-21 12:45:00,46.42,46.46,46.34,46.36,32200.0,34.7821,34.8121,34.7222,34.7372,32200.0
2013-08-21 12:50:00,46.36,46.57,46.36,46.57,17200.0,34.7372,34.8945,34.7372,34.8945,17200.0
2013-08-21 12:55:00,46.57,46.65,46.57,46.58,20800.0,34.8945,34.9545,34.8945,34.902,20800.0
2013-08-21 13:00:00,46.6,46.6,46.55,46.59,13600.0,34.917,34.917,34.8795,34.9095,13600.0
2013-08-21 13:05:00,46.59,46.72,46.59,46.72,19600.0,34.9095,35.0069,34.9095,35.0069,19600.0
2013-08-21 13:10:00,46.7,46.8,46.69,46.8,34800.0,34.9919,35.0669,34.9844,35.0669,34800.0
2013-08-21 13:15:00,46.8,46.87,46.75,46.75,20900.0,35.0669,35.1193,35.0294,35.0294,20900.0
2013-08-21 13:20:00,46.74,46.83,46.72,46.81,42200.0,35.0219,35.0893,35.0069,35.0743,42200.0
2013-08-21 13:25:00,46.81,46.81,46.65,46.66,48600.0,35.0743,35.0743,34.9545,34.962,48600.0
2013-08-21 13:30:00,46.66,46.69,46.64,46.65,12200.0,34.962,34.9844,34.947,34.9545,12200.0
2013-08-21 13:35:00,46.65,46.77,46.65,46.77,29700.0,34.9545,35.0444,34.9545,35.0444,29700.0
2013-08-21 13:40:00,46.79,46.79,46.63,46.73,35800.0,35.0594,35.0594,34.9395,35.0144,35800.0
2013-08-21 13:45:00,46.74,46.78,46.67,46.67,16300.0,35.0219,35.0519,34.9694,34.9694,16300.0
2013-08-21 13:50:00,46.67,46.68,46.5,46.56,35300.0,34.9694,34.9769,34.8421,34.887,35300.0
2013-08-21 13:55:00,46.58,46.71,46.58,46.7,27300.0,34.902,34.9994,34.902,34.9919,27300.0
2013-08-21 14:00:00,46.7,46.71,46.5,46.5,38600.0,34.9919,34.9994,34.8421,34.8421,38600.0
2013-08-21 14:05:00,46.5,46.5,46.32,46.44,37300.0,34.8421,34.8421,34.7072,34.7971,37300.0
2013-08-21 14:10:00,46.48,46.5,46.36,46.39,70000.0,34.8271,34.8421,34.7372,34.7596,70000.0
2013-08-21 14:15:00,46.39,46.55,46.39,46.51,32200.0,34.7596,34.8795,34.7596,34.8496,32200.0
2013-08-21 14:20:00,46.51,46.63,46.47,46.55,28100.0,34.8496,34.9395,34.8196,34.8795,28100.0
2013-08-21 14:25:00,46.55,46.72,46.5,46.66,38900.0,34.8795,35.0069,34.8421,34.962,38900.0
2013-08-21 14:30:00,46.63,46.89,46.63,46.87,64000.0,34.9395,35.1343,34.9395,35.1193,64000.0
2013-08-21 14:35:00,46.87,46.92,46.76,46.76,44100.0,35.1193,35.1568,35.0369,35.0369,44100.0
2013-08-21 14:40:00,46.77,46.9,46.73,46.88,73900.0,35.0444,35.1418,35.0144,35.1268,73900.0
2013-08-21 14:45:00,46.89,46.91,46.85,46.9,36900.0,35.1343,35.1493,35.1043,35.1418,36900.0
2013-08-21 14:50:00,46.9,46.99,46.81,46.85,43000.0,35.1418,35.2092,35.0743,35.1043,43000.0
2013-08-21 14:55:00,46.85,46.9,46.75,46.75,29000.0,35.1043,35.1418,35.0294,35.0294,29000.0
2013-08-21 15:00:00,46.76,46.81,46.69,46.69,52600.0,35.0369,35.0743,34.9844,34.9844,52600.0
2013-08-21 15:05:00,46.69,46.69,46.56,46.56,50200.0,34.9844,34.9844,34.887,34.887,50200.0
2013-08-21 15:10:00,46.55,46.67,46.53,46.65,53300.0,34.8795,34.9694,34.8645,34.9545,53300.0
2013-08-21 15:15:00,46.64,46.64,46.55,46.58,47300.0,34.947,34.947,34.8795,34.902,47300.0
2013-08-21 15:20:00,46.58,46.58,46.45,46.48,77600.0,34.902,34.902,34.8046,34.8271,77600.0
2013-08-21 15:25:00,46.48,46.56,46.48,46.51,52300.0,34.8271,34.887,34.8271,34.8496,52300.0
2013-08-21 15:30:00,46.51,46.54,46.47,46.52,45100.0,34.8496,34.872,34.8196,34.8571,45100.0
2013-08-21 15:35:00,46.51,46.53,46.38,46.4,45600.0,34.8496,34.8645,34.7522,34.7671,45600.0
2013-08-21 15:40:00,46.39,46.43,46.3,46.42,66100.0,34.7596,34.7896,34.6922,34.7821,66100.0
2013-08-21 15:45:00,46.41,46.42,46.25,46.29,83900.0,34.7746,34.7821,34.6547,34.6847,83900.0
2013-08-21 15:50:00,46.28,46.39,46.28,46.33,69800.0,34.6772,34.7596,34.6772,34.7147,69800.0
2013-08-21 15:55:00,46.32,46.32,46.26,46.28,88100.0,34.7072,34.7072,34.6622,34.6772,88100.0
2013-08-22 09:30:00,46.33,46.6,46.3,46.56,34800.0,34.7147,34.917,34.6922,34.887,34800.0
2013-08-22 09:35:00,46.55,46.7,46.5,46.5,34800.0,34.8795,34.9919,34.8421,34.8421,34800.0
2013-08-22 09:40:00,46.49,46.52,46.36,46.36,17200.0,34.8346,34.8571,34.7372,34.7372,17200.0
2013-08-22 09:45:00,46.4,46.4,46.19,46.2,25500.0,34.7671,34.7671,34.6098,34.6173,25500.0
2013-08-22 09:50:00,46.22,46.48,46.19,46.48,33400.0,34.6323,34.8271,34.6098,34.8271,33400.0
2013-08-22 09:55:00,46.48,46.57,46.46,46.48,23300.0,34.8271,34.8945,34.8121,34.8271,23300.0
2013-08-22 10:00:00,46.49,46.53,46.27,46.28,35800.0,34.8346,34.8645,34.6697,34.6772,35800.0
2013-08-22 10:05:00,46.3,46.35,46.23,46.26,28300.0,34.6922,34.7297,34.6398,34.6622,28300.0
2013-08-22 10:10:00,46.28,46.51,46.25,46.5,14000.0,34.6772,34.8496,34.6547,34.8421,14000.0
2013-08-22 10:15:00,46.5,46.65,46.49,46.64,32900.0,34.8421,34.9545,34.8346,34.947,32900.0
2013-08-22 10:20:00,46.67,46.71,46.61,46.66,35300.0,34.9694,34.9994,34.9245,34.962,35300.0
2013-08-22 10:25:00,46.66,46.77,46.62,46.77,23700.0,34.962,35.0444,34.932,35.0444,23700.0
2013-08-22 10:30:00,46.75,46.84,46.7,46.84,22200.0,35.0294,35.0968,34.9919,35.0968,22200.0
2013-08-22 10:35:00,46.84,46.91,46.78,46.91,40700.0,35.0968,35.1493,35.0519,35.1493,40700.0
2013-08-22 10:40:00,46.88,46.93,46.8,46.83,28000.0,35.1268,35.1643,35.0669,35.0893,28000.0
2013-08-22 10:45:00,46.83,46.91,46.83,46.89,12900.0,35.0893,35.1493,35.0893,35.1343,12900.0
2013-08-22 10:50:00,46.89,46.92,46.87,46.87,13200.0,35.1343,35.1568,35.1193,35.1193,13200.0
2013-08-22 10:55:00,46.86,46.88,46.84,46.87,14200.0,35.1118,35.1268,35.0968,35.1193,14200.0
2013-08-22 11:00:00,46.86,46.98,46.86,46.93,18700.0,35.1118,35.2017,35.1118,35.1643,18700.0
2013-08-22 11:05:00,46.93,46.95,46.84,46.85,24100.0,35.1643,35.1792,35.0968,35.1043,24100.0
2013-08-22 11:10:00,46.86,46.86,46.76,46.79,16200.0,35.1118,35.1118,35.0369,35.0594,16200.0
2013-08-22 11:15:00,46.78,46.8,46.76,46.77,14500.0,35.0519,35.0669,35.0369,35.0444,14500.0
2013-08-22 11:20:00,46.76,46.77,46.5,46.52,29700.0,35.0369,35.0444,34.8421,34.8571,29700.0
2013-08-22 11:25:00,46.51,46.65,46.51,46.64,22800.0,34.8496,34.9545,34.8496,34.947,22800.0
2013-08-22 11:30:00,46.64,46.65,46.48,46.56,43300.0,34.947,34.9545,34.8271,34.887,43300.0
2013-08-22 11:35:00,46.59,46.65,46.59,46.6,13800.0,34.9095,34.9545,34.9095,34.917,13800.0
2013-08-22 11:40:00,46.61,46.68,46.6,46.66,15400.0,34.9245,34.9769,34.917,34.962,15400.0
2013-08-22 11:45:00,46.67,46.73,46.66,46.72,20000.0,34.9694,35.0144,34.962,35.0069,20000.0
2013-08-22 11:50:00,46.72,46.77,46.67,46.76,16100.0,35.0069,35.0444,34.9694,35.0369,16100.0
2013-08-22 11:55:00,46.77,46.77,46.64,46.71,16300.0,35.0444,35.0444,34.947,34.9994,16300.0
2013-08-22 12:00:00,46.68,46.71,46.66,46.7,16200.0,34.9769,34.9994,34.962,34.9919,16200.0
2013-08-22 12:05:00,46.7,46.76,46.69,46.76,10100.0,34.9919,35.0369,34.9844,35.0369,10100.0
2013-08-22 12:10:00,46.76,46.84,46.76,46.83,14400.0,35.0369,35.0968,35.0369,35.0893,14400.0
2013-08-22 12:15:00,46.83,46.88,46.82,46.87,9500.0,35.0893,35.1268,35.0818,35.1193,9500.0
2013-08-22 12:20:00,46.85,46.9,46.82,46.86,29600.0,35.1043,35.1418,35.0818,35.1118,29600.0
2013-08-22 12:25:00,46.86,46.87,46.75,46.82,8600.0,35.1118,35.1193,35.0294,35.0818,8600.0
2013-08-22 12:30:00,46.81,46.91,46.81,46.91,11800.0,35.0743,35.1493,35.0743,35.1493,11800.0
2013-08-22 12:35:00,46.91,47.01,46.9,47.01,19800.0,35.1493,35.2242,35.1418,35.2242,19800.0
2013-08-22 12:40:00,46.99,47.01,46.93,46.98,16500.0,35.2092,35.2242,35.1643,35.2017,16500.0
2013-08-22 12:45:00,46.98,47.02,46.93,47.01,25100.0,35.2017,35.2317,35.1643,35.2242,25100.0
2013-08-22 12:50:00,47.0,47.0,46.91,46.91,5400.0,35.2167,35.2167,35.1493,35.1493,5400.0
2013-08-22 12:55:00,46.92,46.94,46.89,46.94,4800.0,35.1568,35.1718,35.1343,35.1718,4800.0
2013-08-22 13:00:00,46.94,46.97,46.92,46.97,8600.0,35.1718,35.1942,35.1568,35.1942,8600.0
2013-08-22 13:05:00,46.97,47.05,46.97,47.05,12700.0,35.1942,35.2542,35.1942,35.2542,12700.0
2013-08-22 13:10:00,47.05,47.05,47.0,47.01,16100.0,35.2542,35.2542,35.2167,35.2242,16100.0
2013-08-22 13:15:00,47.01,47.01,46.95,46.95,7000.0,35.2242,35.2242,35.1792,35.1792,7000.0
2013-08-22 13:20:00,46.97,46.98,46.9,46.9,13600.0,35.1942,35.2017,35.1418,35.1418,13600.0
2013-08-22 13:25:00,46.94,46.94,46.86,46.9,10800.0,35.1718,35.1718,35.1118,35.1418,10800.0
2013-08-22 13:30:00,46.9,46.95,46.88,46.9,16300.0,35.1418,35.1792,35.1268,35.1418,16300.0
2013-08-22 13:35:00,46.91,46.94,46.88,46.91,12200.0,35.1493,35.1718,35.1268,35.1493,12200.0
2013-08-22 13:40:00,46.9,46.91,46.86,46.91,39100.0,35.1418,35.1493,35.1118,35.1493,39100.0
2013-08-22 13:45:00,46.93,46.95,46.85,46.87,7500.0,35.1643,35.1792,35.1043,35.1193,7500.0
2013-08-22 13:50:00,46.86,46.87,46.8,46.81,16100.0,35.1118,35.1193,35.0669,35.0743,16100.0
2013-08-22 13:55:00,46.82,46.82,46.71,46.73,7700.0,35.0818,35.0818,34.9994,35.0144,7700.0
2013-08-22 14:00:00,46.72,46.75,46.67,46.67,13100.0,35.0069,35.0294,34.9694,34.9694,13100.0
2013-08-22 14:05:00,46.66,46.67,46.51,46.51,16300.0,34.962,34.9694,34.8496,34.8496,16300.0
2013-08-22 14:10:00,46.52,46.64,46.47,46.64,27000.0,34.8571,34.947,34.8196,34.947,27000.0
2013-08-22 14:15:00,46.65,46.65,46.51,46.51,21400.0,34.9545,34.9545,34.8496,34.8496,21400.0
2013-08-22 14:20:00,46.49,46.58,46.47,46.58,15800.0,34.8346,34.902,34.8196,34.902,15800.0
2013-08-22 14:25:00,46.57,46.58,46.49,46.54,10000.0,34.8945,34.902,34.8346,34.872,10000.0
2013-08-22 14:30:00,46.53,46.55,46.52,46.55,7200.0,34.8645,34.8795,34.8571,34.8795,7200.0
2013-08-22 14:35:00,46.55,46.64,46.55,46.64,6300.0,34.8795,34.947,34.8795,34.947,6300.0
2013-08-22 14:40:00,46.64,46.64,46.6,46.6,12100.0,34.947,34.947,34.917,34.917,12100.0
2013-08-22 14:45:00,46.63,46.71,46.61,46.7,15200.0,34.9395,34.9994,34.9245,34.9919,15200.0
2013-08-22 14:50:00,46.71,46.72,46.68,46.69,5300.0,34.9994,35.0069,34.9769,34.9844,5300.0
2013-08-22 14:55:00,46.69,46.69,46.56,46.57,9600.0,34.9844,34.9844,34.887,34.8945,9600.0
2013-08-22 15:00:00,46.58,46.59,46.56,46.57,7400.0,34.902,34.9095,34.887,34.8945,7400.0
2013-08-22 15:05:00,46.58,46.59,46.55,46.58,12000.0,34.902,34.9095,34.8795,34.902,12000.0
2013-08-22 15:10:00,46.58,46.67,46.53,46.64,9900.0,34.902,34.9694,34.8645,34.947,9900.0
2013-08-22 15:15:00,46.64,46.69,46.64,46.68,7400.0,34.947,34.9844,34.947,34.9769,7400.0
2013-08-22 15:20:00,46.68,46.69,46.62,46.67,20500.0,34.9769,34.9844,34.932,34.9694,20500.0
2013-08-22 15:25:00,46.67,46.69,46.54,46.54,21000.0,34.9694,34.9844,34.872,34.872,21000.0
2013-08-22 15:30:00,46.54,46.6,46.54,46.58,30800.0,34.872,34.917,34.872,34.902,30800.0
2013-08-22 15:35:00,46.57,46.59,46.55,46.57,48900.0,34.8945,34.9095,34.8795,34.8945,48900.0
2013-08-22 15:40:00,46.56,46.58,46.48,46.5,73100.0,34.887,34.902,34.8271,34.8421,73100.0
2013-08-22 15:45:00,46.51,46.55,46.47,46.49,85200.0,34.8496,34.8795,34.8196,34.8346,85200.0
2013-08-22 15:50:00,46.49,46.52,46.49,46.51,64800.0,34.8346,34.8571,34.8346,34.8496,64800.0
2013-08-22 15:55:00,46.52,46.53,46.43,46.48,134700.0,34.8571,34.8645,34.7896,34.8271,134700.0
2013-08-23 09:30:00,46.15,46.49,46.02,46.25,138000.0,34.5798,34.8346,34.4824,34.6547,138000.0
2013-08-23 09:35:00,46.24,46.3,46.0,46.3,110800.0,34.6473,34.6922,34.4674,34.6922,110800.0
2013-08-23 09:40:00,46.3,46.3,45.87,45.9,93900.0,34.6922,34.6922,34.37,34.3925,93900.0
2013-08-23 09:45:00,45.87,46.1,45.79,46.02,42600.0,34.37,34.5423,34.3101,34.4824,42600.0
2013-08-23 09:50:00,46.03,46.03,45.9,45.98,44500.0,34.4899,34.4899,34.3925,34.4524,44500.0
2013-08-23 09:55:00,45.98,46.0,45.87,45.96,27000.0,34.4524,34.4674,34.37,34.4374,27000.0
2013-08-23 10:00:00,45.94,45.99,45.85,45.93,109100.0,34.4225,34.4599,34.355,34.415,109100.0
2013-08-23 10:05:00,45.92,46.07,45.84,46.07,45600.0,34.4075,34.5199,34.3475,34.5199,45600.0
2013-08-23 10:10:00,46.05,46.08,45.94,46.01,26400.0,34.5049,34.5274,34.4225,34.4749,26400.0
2013-08-23 10:15:00,46.0,46.15,45.99,46.11,25900.0,34.4674,34.5798,34.4599,34.5498,25900.0
2013-08-23 10:20:00,46.12,46.17,46.0,46.08,68700.0,34.5573,34.5948,34.4674,34.5274,68700.0
2013-08-23 10:25:00,46.08,46.09,45.97,46.02,29700.0,34.5274,34.5349,34.4449,34.4824,29700.0
2013-08-23 10:30:00,45.97,46.04,45.97,46.02,11600.0,34.4449,34.4974,34.4449,34.4824,11600.0
2013-08-23 10:35:00,46.03,46.04,45.86,45.87,22700.0,34.4899,34.4974,34.3625,34.37,22700.0
2013-08-23 10:40:00,45.87,45.97,45.75,45.93,74600.0,34.37,34.4449,34.2801,34.415,74600.0
2013-08-23 10:45:00,45.92,45.96,45.85,45.85,37100.0,34.4075,34.4374,34.355,34.355,37100.0
2013-08-23 10:50:00,45.86,45.91,45.82,45.9,54700.0,34.3625,34.4,34.3325,34.3925,54700.0
2013-08-23 10:55:00,45.91,46.07,45.88,45.97,49000.0,34.4,34.5199,34.3775,34.4449,49000.0
2013-08-23 11:00:00,45.97,45.98,45.81,45.81,26200.0,34.4449,34.4524,34.3251,34.3251,26200.0
2013-08-23 11:05:00,45.81,45.85,45.68,45.71,61600.0,34.3251,34.355,34.2276,34.2501,61600.0
2013-08-23 11:10:00,45.68,45.83,45.67,45.83,32800.0,34.2276,34.34,34.2202,34.34,32800.0
2013-08-23 11:15:00,45.83,45.94,45.83,45.94,18800.0,34.34,34.4225,34.34,34.4225,18800.0
2013-08-23 11:20:00,45.94,45.95,45.79,45.86,35900.0,34.4225,34.43,34.3101,34.3625,35900.0
2013-08-23 11:25:00,45.82,45.84,45.74,45.82,37800.0,34.3325,34.3475,34.2726,34.3325,37800.0
2013-08-23 11:30:00,45.81,45.91,45.79,45.87,27300.0,34.3251,34.4,34.3101,34.37,27300.0
2013-08-23 11:35:00,45.86,45.95,45.85,45.89,24600.0,34.3625,34.43,34.355,34.385,24600.0
2013-08-23 11:40:00,45.88,45.95,45.88,45.94,19300.0,34.3775,34.43,34.3775,34.4225,19300.0
2013-08-23 11:45:00,45.94,45.99,45.92,45.93,26400.0,34.4225,34.4599,34.4075,34.415,26400.0
2013-08-23 11:50:00,45.94,45.98,45.93,45.96,20700.0,34.4225,34.4524,34.415,34.4374,20700.0
2013-08-23 11:55:00,45.97,45.98,45.94,45.97,26200.0,34.4449,34.4524,34.4225,34.4449,26200.0
2013-08-23 12:00:00,45.96,45.98,45.93,45.95,17600.0,34.4374,34.4524,34.415,34.43,17600.0
2013-08-23 12:05:00,45.93,45.94,45.87,45.87,15600.0,34.415,34.4225,34.37,34.37,15600.0
2013-08-23 12:10:00,45.88,45.88,45.79,45.84,34300.0,34.3775,34.3775,34.3101,34.3475,34300.0
2013-08-23 12:15:00,45.84,45.85,45.77,45.77,25200.0,34.3475,34.355,34.2951,34.2951,25200.0
2013-08-23 12:20:00,45.77,45.88,45.77,45.86,25000.0,34.2951,34.3775,34.2951,34.3625,25000.0
2013-08-23 12:25:00,45.86,45.91,45.85,45.88,11000.0,34.3625,34.4,34.355,34.3775,11000.0
2013-08-23 12:30:00,45.89,45.89,45.8,45.81,13700.0,34.385,34.385,34.3176,34.3251,13700.0
2013-08-23 12:35:00,45.82,45.98,45.81,45.98,18400.0,34.3325,34.4524,34.3251,34.4524,18400.0
2013-08-23 12:40:00,45.97,45.97,45.93,45.93,11100.0,34.4449,34.4449,34.415,34.415,11100.0
2013-08-23 12:45:00,45.94,45.94,45.88,45.89,17700.0,34.4225,34.4225,34.3775,34.385,17700.0
2013-08-23 12:50:00,45.89,45.9,45.83,45.84,24500.0,34.385,34.3925,34.34,34.3475,24500.0
2013-08-23 12:55:00,45.84,45.84,45.75,45.78,17600.0,34.3475,34.3475,34.2801,34.3026,17600.0
2013-08-23 13:00:00,45.77,45.82,45.74,45.78,43500.0,34.2951,34.3325,34.2726,34.3026,43500.0
2013-08-23 13:05:00,45.78,45.8,45.76,45.76,20100.0,34.3026,34.3176,34.2876,34.2876,20100.0
2013-08-23 13:10:00,45.79,45.85,45.77,45.83,26900.0,34.3101,34.355,34.2951,34.34,26900.0
2013-08-23 13:15:00,45.83,45.84,45.8,45.82,7400.0,34.34,34.3475,34.3176,34.3325,7400.0
2013-08-23 13:20:00,45.82,45.89,45.82,45.86,22000.0,34.3325,34.385,34.3325,34.3625,22000.0
2013-08-23 13:25:00,45.88,45.89,45.85,45.85,5800.0,34.3775,34.385,34.355,34.355,5800.0
2013-08-23 13:30:00,45.86,45.91,45.84,45.91,19300.0,34.3625,34.4,34.3475,34.4,19300.0
2013-08-23 13:35:00,45.89,45.9,45.86,45.88,14400.0,34.385,34.3925,34.3625,34.3775,14400.0
2013-08-23 13:40:00,45.89,45.92,45.85,45.9,24000.0,34.385,34.4075,34.355,34.3925,24000.0
2013-08-23 13:45:00,45.91,45.96,45.9,45.92,14200.0,34.4,34.4374,34.3925,34.4075,14200.0
2013-08-23 13:50:00,45.92,46.0,45.92,45.96,23700.0,34.4075,34.4674,34.4075,34.4374,23700.0
2013-08-23 13:55:00,45.97,45.97,45.89,45.89,6300.0,34.4449,34.4449,34.385,34.385,6300.0
2013-08-23 14:00:00,45.89,45.9,45.77,45.83,26100.0,34.385,34.3925,34.2951,34.34,26100.0
2013-08-23 14:05:00,45.83,45.9,45.83,45.89,16800.0,34.34,34.3925,34.34,34.385,16800.0
2013-08-23 14:10:00,45.89,46.02,45.89,45.99,32600.0,34.385,34.4824,34.385,34.4599,32600.0
2013-08-23 14:15:00,46.0,46.0,45.94,45.98,24000.0,34.4674,34.4674,34.4225,34.4524,24000.0
2013-08-23 14:20:00,45.98,46.04,45.98,46.0,52200.0,34.4524,34.4974,34.4524,34.4674,52200.0
2013-08-23 14:25:00,46.0,46.13,46.0,46.09,30500.0,34.4674,34.5648,34.4674,34.5349,30500.0
2013-08-23 14:30:00,46.09,46.12,46.07,46.09,68000.0,34.5349,34.5573,34.5199,34.5349,68000.0
2013-08-23 14:35:00,46.09,46.12,46.07,46.08,33900.0,34.5349,34.5573,34.5199,34.5274,33900.0
2013-08-23 14:40:00,46.07,46.14,46.03,46.13,31100.0,34.5199,34.5723,34.4899,34.5648,31100.0
2013-08-23 14:45:00,46.13,46.14,46.08,46.09,28100.0,34.5648,34.5723,34.5274,34.5349,28100.0
2013-08-23 14:50:00,46.09,46.12,46.07,46.11,29500.0,34.5349,34.5573,34.5199,34.5498,29500.0
2013-08-23 14:55:00,46.1,46.17,46.08,46.16,31400.0,34.5423,34.5948,34.5274,34.5873,31400.0
2013-08-23 15:00:00,46.17,46.21,46.15,46.19,19400.0,34.5948,34.6248,34.5798,34.6098,19400.0
2013-08-23 15:05:00,46.18,46.24,46.17,46.22,35700.0,34.6023,34.6473,34.5948,34.6323,35700.0
2013-08-23 15:10:00,46.21,46.29,46.21,46.26,51100.0,34.6248,34.6847,34.6248,34.6622,51100.0
2013-08-23 15:15:00,46.26,46.28,46.23,46.26,26300.0,34.6622,34.6772,34.6398,34.6622,26300.0
2013-08-23 15:20:00,46.26,46.32,46.25,46.31,46900.0,34.6622,34.7072,34.6547,34.6997,46900.0
2013-08-23 15:25:00,46.31,46.38,46.31,46.34,48600.0,34.6997,34.7522,34.6997,34.7222,48600.0
2013-08-23 15:30:00,46.35,46.4,46.24,46.24,50500.0,34.7297,34.7671,34.6473,34.6473,50500.0
2013-08-23 15:35:00,46.24,46.31,46.23,46.28,75000.0,34.6473,34.6997,34.6398,34.6772,75000.0
2013-08-23 15:40:00,46.29,46.33,46.28,46.33,43900.0,34.6847,34.7147,34.6772,34.7147,43900.0
2013-08-23 15:45:00,46.32,46.38,46.3,46.33,66700.0,34.7072,34.7522,34.6922,34.7147,66700.0
2013-08-23 15:50:00,46.33,46.38,46.31,46.35,72000.0,34.7147,34.7522,34.6997,34.7297,72000.0
2013-08-23 15:55:00,46.36,46.4,46.33,46.33,83400.0,34.7372,34.7671,34.7147,34.7147,83400.0
2013-08-26 09:30:00,46.57,46.63,46.44,46.63,53000.0,34.8945,34.9395,34.7971,34.9395,53000.0
2013-08-26 09:35:00,46.62,46.77,46.58,46.69,16900.0,34.932,35.0444,34.902,34.9844,16900.0
2013-08-26 09:40:00,46.72,46.78,46.68,46.74,23000.0,35.0069,35.0519,34.9769,35.0219,23000.0
2013-08-26 09:45:00,46.79,46.87,46.72,46.75,29100.0,35.0594,35.1193,35.0069,35.0294,29100.0
2013-08-26 09:50:00,46.76,46.85,46.72,46.75,13100.0,35.0369,35.1043,35.0069,35.0294,13100.0
2013-08-26 09:55:00,46.76,46.76,46.63,46.63,10100.0,35.0369,35.0369,34.9395,34.9395,10100.0
2013-08-26 10:00:00,46.64,46.85,46.64,46.82,27000.0,34.947,35.1043,34.947,35.0818,27000.0
2013-08-26 10:05:00,46.82,46.91,46.78,46.88,25200.0,35.0818,35.1493,35.0519,35.1268,25200.0
2013-08-26 10:10:00,46.88,46.95,46.86,46.86,15100.0,35.1268,35.1792,35.1118,35.1118,15100.0
2013-08-26 10:15:00,46.9,46.95,46.84,46.87,18700.0,35.1418,35.1792,35.0968,35.1193,18700.0
2013-08-26 10:20:00,46.87,46.95,46.87,46.95,16100.0,35.1193,35.1792,35.1193,35.1792,16100.0
2013-08-26 10:25:00,46.95,46.99,46.89,46.93,18600.0,35.1792,35.2092,35.1343,35.1643,18600.0
2013-08-26 10:30:00,46.92,46.96,46.87,46.9,8800.0,35.1568,35.1867,35.1193,35.1418,8800.0
2013-08-26 10:35:00,46.9,46.95,46.88,46.91,14700.0,35.1418,35.1792,35.1268,35.1493,14700.0
2013-08-26 10:40:00,46.91,46.91,46.76,46.79,23500.0,35.1493,35.1493,35.0369,35.0594,23500.0
2013-08-26 10:45:00,46.79,46.82,46.71,46.79,18600.0,35.0594,35.0818,34.9994,35.0594,18600.0
2013-08-26 10:50:00,46.8,46.86,46.79,46.84,16200.0,35.0669,35.1118,35.0594,35.0968,16200.0
2013-08-26 10:55:00,46.84,46.93,46.83,46.9,10400.0,35.0968,35.1643,35.0893,35.1418,10400.0
2013-08-26 11:00:00,46.9,46.92,46.86,46.89,12500.0,35.1418,35.1568,35.1118,35.1343,12500.0
2013-08-26 11:05:00,46.88,46.89,46.7,46.71,24400.0,35.1268,35.1343,34.9919,34.9994,24400.0
2013-08-26 11:10:00,46.7,46.75,46.7,46.74,17700.0,34.9919,35.0294,34.9919,35.0219,17700.0
2013-08-26 11:15:00,46.75,46.77,46.7,46.7,9100.0,35.0294,35.0444,34.9919,34.9919,9100.0
2013-08-26 11:20:00,46.7,46.71,46.66,46.66,13600.0,34.9919,34.9994,34.962,34.962,13600.0
2013-08-26 11:25:00,46.66,46.68,46.65,46.66,16600.0,34.962,34.9769,34.9545,34.962,16600.0
2013-08-26 11:30:00,46.67,46.74,46.66,46.7,8300.0,34.9694,35.0219,34.962,34.9919,8300.0
2013-08-26 11:35:00,46.69,46.73,46.68,46.72,7200.0,34.9844,35.0144,34.9769,35.0069,7200.0
2013-08-26 11:40:00,46.72,46.75,46.66,46.66,10300.0,35.0069,35.0294,34.962,34.962,10300.0
2013-08-26 11:45:00,46.66,46.66,46.47,46.49,48400.0,34.962,34.962,34.8196,34.8346,48400.0
2013-08-26 11:50:00,46.5,46.52,46.46,46.49,21300.0,34.8421,34.8571,34.8121,34.8346,21300.0
2013-08-26 11:55:00,46.5,46.54,46.45,46.47,187500.0,34.8421,34.872,34.8046,34.8196,187500.0
2013-08-26 12:00:00,46.46,46.47,46.43,46.43,13500.0,34.8121,34.8196,34.7896,34.7896,13500.0
2013-08-26 12:05:00,46.43,46.56,46.43,46.51,9900.0,34.7896,34.887,34.7896,34.8496,9900.0
2013-08-26 12:10:00,46.48,46.58,46.48,46.58,8600.0,34.8271,34.902,34.8271,34.902,8600.0
2013-08-26 12:15:00,46.58,46.59,46.52,46.55,6600.0,34.902,34.9095,34.8571,34.8795,6600.0
2013-08-26 12:20:00,46.56,46.63,46.55,46.63,8700.0,34.887,34.9395,34.8795,34.9395,8700.0
2013-08-26 12:25:00,46.63,46.65,46.5,46.52,27300.0,34.9395,34.9545,34.8421,34.8571,27300.0
2013-08-26 12:30:00,46.52,46.62,46.51,46.62,42100.0,34.8571,34.932,34.8496,34.932,42100.0
2013-08-26 12:35:00,46.61,46.62,46.55,46.55,10100.0,34.9245,34.932,34.8795,34.8795,10100.0
2013-08-26 12:40:00,46.54,46.56,46.53,46.55,5900.0,34.872,34.887,34.8645,34.8795,5900.0
2013-08-26 12:45:00,46.57,46.63,46.57,46.62,6200.0,34.8945,34.9395,34.8945,34.932,6200.0
2013-08-26 12:50:00,46.62,46.66,46.62,46.62,7700.0,34.932,34.962,34.932,34.932,7700.0
2013-08-26 12:55:00,46.64,46.71,46.62,46.71,6900.0,34.947,34.9994,34.932,34.9994,6900.0
2013-08-26 13:00:00,46.71,46.72,46.65,46.65,27100.0,34.9994,35.0069,34.9545,34.9545,27100.0
2013-08-26 13:05:00,46.66,46.71,46.64,46.65,3000.0,34.962,34.9994,34.947,34.9545,3000.0
2013-08-26 13:10:00,46.63,46.67,46.61,46.67,5400.0,34.9395,34.9694,34.9245,34.9694,5400.0
2013-08-26 13:15:00,46.65,46.66,46.63,46.66,8600.0,34.9545,34.962,34.9395,34.962,8600.0
2013-08-26 13:20:00,46.66,46.7,46.66,46.69,6900.0,34.962,34.9919,34.962,34.9844,6900.0
2013-08-26 13:25:00,46.69,46.69,46.66,46.66,11300.0,34.9844,34.9844,34.962,34.962,11300.0
2013-08-26 13:30:00,46.66,46.68,46.64,46.65,14600.0,34.962,34.9769,34.947,34.9545,14600.0
2013-08-26 13:35:00,46.66,46.73,46.66,46.72,18400.0,34.962,35.0144,34.962,35.0069,18400.0
2013-08-26 13:40:00,46.72,46.73,46.68,46.73,14800.0,35.0069,35.0144,34.9769,35.0144,14800.0
2013-08-26 13:45:00,46.73,46.8,46.73,46.76,21200.0,35.0144,35.0669,35.0144,35.0369,21200.0
2013-08-26 13:50:00,46.76,46.81,46.71,46.81,20700.0,35.0369,35.0743,34.9994,35.0743,20700.0
2013-08-26 13:55:00,46.81,46.85,46.8,46.85,24600.0,35.0743,35.1043,35.0669,35.1043,24600.0
2013-08-26 14:00:00,46.84,46.84,46.77,46.82,20600.0,35.0968,35.0968,35.0444,35.0818,20600.0
2013-08-26 14:05:00,46.82,46.83,46.8,46.8,6500.0,35.0818,35.0893,35.0669,35.0669,6500.0
2013-08-26 14:10:00,46.8,46.81,46.78,46.78,3900.0,35.0669,35.0743,35.0519,35.0519,3900.0
2013-08-26 14:15:00,46.78,46.8,46.75,46.78,11000.0,35.0519,35.0669,35.0294,35.0519,11000.0
2013-08-26 14:20:00,46.78,46.83,46.78,46.8,11800.0,35.0519,35.0893,35.0519,35.0669,11800.0
2013-08-26 14:25:00,46.81,46.82,46.79,46.79,9400.0,35.0743,35.0818,35.0594,35.0594,9400.0
2013-08-26 14:30:00,46.8,46.8,46.75,46.78,15200.0,35.0669,35.0669,35.0294,35.0519,15200.0
2013-08-26 14:35:00,46.78,46.78,46.71,46.71,10100.0,35.0519,35.0519,34.9994,34.9994,10100.0
2013-08-26 14:40:00,46.72,46.81,46.72,46.77,19700.0,35.0069,35.0743,35.0069,35.0444,19700.0
2013-08-26 14:45:00,46.77,46.81,46.76,46.76,9700.0,35.0444,35.0743,35.0369,35.0369,9700.0
2013-08-26 14:50:00,46.76,46.8,46.75,46.76,17200.0,35.0369,35.0669,35.0294,35.0369,17200.0
2013-08-26 14:55:00,46.76,46.82,46.76,46.81,14300.0,35.0369,35.0818,35.0369,35.0743,14300.0
2013-08-26 15:00:00,46.81,46.87,46.8,46.87,53300.0,35.0743,35.1193,35.0669,35.1193,53300.0
2013-08-26 15:05:00,46.88,46.89,46.84,46.86,18700.0,35.1268,35.1343,35.0968,35.1118,18700.0
2013-08-26 15:10:00,46.87,46.87,46.8,46.81,37600.0,35.1193,35.1193,35.0669,35.0743,37600.0
2013-08-26 15:15:00,46.8,46.86,46.8,46.81,47900.0,35.0669,35.1118,35.0669,35.0743,47900.0
2013-08-26 15:20:00,46.81,46.81,46.66,46.71,38400.0,35.0743,35.0743,34.962,34.9994,38400.0
2013-08-26 15:25:00,46.7,46.78,46.63,46.78,40900.0,34.9919,35.0519,34.9395,35.0519,40900.0
2013-08-26 15:30:00,46.79,46.9,46.79,46.9,84100.0,35.0594,35.1418,35.0594,35.1418,84100.0
2013-08-26 15:35:00,46.89,46.93,46.86,46.88,60400.0,35.1343,35.1643,35.1118,35.1268,60400.0
2013-08-26 15:40:00,46.89,46.91,46.81,46.88,67100.0,35.1343,35.1493,35.0743,35.1268,67100.0
2013-08-26 15:45:00,46.89,46.97,46.85,46.93,117600.0,35.1343,35.1942,35.1043,35.1643,117600.0
2013-08-26 15:50:00,46.92,46.98,46.9,46.97,92500.0,35.1568,35.2017,35.1418,35.1942,92500.0
2013-08-26 15:55:00,46.98,47.01,46.89,46.9,170700.0,35.2017,35.2242,35.1343,35.1418,170700.0
2013-08-27 09:30:00,46.56,46.6,46.43,46.52,40000.0,34.887,34.917,34.7896,34.8571,40000.0
2013-08-27 09:35:00,46.5,46.64,46.42,46.59,12400.0,34.8421,34.947,34.7821,34.9095,12400.0
2013-08-27 09:40:00,46.59,46.65,46.56,46.6,22100.0,34.9095,34.9545,34.887,34.917,22100.0
2013-08-27 09:45:00,46.6,46.7,46.55,46.61,41200.0,34.917,34.9919,34.8795,34.9245,41200.0
2013-08-27 09:50:00,46.59,46.71,46.59,46.63,15600.0,34.9095,34.9994,34.9095,34.9395,15600.0
2013-08-27 09:55:00,46.64,46.7,46.61,46.65,25100.0,34.947,34.9919,34.9245,34.9545,25100.0
2013-08-27 10:00:00,46.65,46.74,46.61,46.63,22900.0,34.9545,35.0219,34.9245,34.9395,22900.0
2013-08-27 10:05:00,46.61,46.72,46.55,46.72,19000.0,34.9245,35.0069,34.8795,35.0069,19000.0
2013-08-27 10:10:00,46.73,46.73,46.61,46.68,14400.0,35.0144,35.0144,34.9245,34.9769,14400.0
2013-08-27 10:15:00,46.65,46.67,46.58,46.6,22000.0,34.9545,34.9694,34.902,34.917,22000.0
2013-08-27 10:20:00,46.59,46.63,46.55,46.57,12100.0,34.9095,34.9395,34.8795,34.8945,12100.0
2013-08-27 10:25:00,46.57,46.59,46.47,46.53,36100.0,34.8945,34.9095,34.8196,34.8645,36100.0
2013-08-27 10:30:00,46.53,46.67,46.51,46.51,98700.0,34.8645,34.9694,34.8496,34.8496,98700.0
2013-08-27 10:35:00,46.51,46.59,46.5,46.52,29300.0,34.8496,34.9095,34.8421,34.8571,29300.0
2013-08-27 10:40:00,46.54,46.55,46.44,46.49,55300.0,34.872,34.8795,34.7971,34.8346,55300.0
2013-08-27 10:45:00,46.49,46.52,46.39,46.44,60900.0,34.8346,34.8571,34.7596,34.7971,60900.0
2013-08-27 10:50:00,46.44,46.51,46.34,46.45,66800.0,34.7971,34.8496,34.7222,34.8046,66800.0
2013-08-27 10:55:00,46.46,46.58,46.43,46.58,15300.0,34.8121,34.902,34.7896,34.902,15300.0
2013-08-27 11:00:00,46.58,46.58,46.47,46.51,10200.0,34.902,34.902,34.8196,34.8496,10200.0
2013-08-27 11:05:00,46.51,46.53,46.43,46.52,15200.0,34.8496,34.8645,34.7896,34.8571,15200.0
2013-08-27 11:10:00,46.51,46.56,46.48,46.51,19200.0,34.8496,34.887,34.8271,34.8496,19200.0
2013-08-27 11:15:00,46.51,46.59,46.48,46.58,19400.0,34.8496,34.9095,34.8271,34.902,19400.0
2013-08-27 11:20:00,46.58,46.61,46.54,46.59,9300.0,34.902,34.9245,34.872,34.9095,9300.0
2013-08-27 11:25:00,46.58,46.61,46.51,46.52,24100.0,34.902,34.9245,34.8496,34.8571,24100.0
2013-08-27 11:30:00,46.5,46.58,46.5,46.52,12500.0,34.8421,34.902,34.8421,34.8571,12500.0
2013-08-27 11:35:00,46.52,46.6,46.52,46.57,18600.0,34.8571,34.917,34.8571,34.8945,18600.0
2013-08-27 11:40:00,46.55,46.6,46.54,46.55,11100.0,34.8795,34.917,34.872,34.8795,11100.0
2013-08-27 11:45:00,46.55,46.57,46.49,46.5,20000.0,34.8795,34.8945,34.8346,34.8421,20000.0
2013-08-27 11:50:00,46.51,46.56,46.44,46.45,28200.0,34.8496,34.887,34.7971,34.8046,28200.0
2013-08-27 11:55:00,46.49,46.56,46.49,46.55,7700.0,34.8346,34.887,34.8346,34.8795,7700.0
2013-08-27 12:00:00,46.55,46.56,46.5,46.51,9400.0,34.8795,34.887,34.8421,34.8496,9400.0
2013-08-27 12:05:00,46.5,46.54,46.45,46.51,24400.0,34.8421,34.872,34.8046,34.8496,24400.0
2013-08-27 12:10:00,46.51,46.55,46.48,46.51,10200.0,34.8496,34.8795,34.8271,34.8496,10200.0
2013-08-27 12:15:00,46.5,46.55,46.48,46.51,19300.0,34.8421,34.8795,34.8271,34.8496,19300.0
2013-08-27 12:20:00,46.5,46.53,46.45,46.46,14200.0,34.8421,34.8645,34.8046,34.8121,14200.0
2013-08-27 12:25:00,46.48,46.5,46.43,46.47,8500.0,34.8271,34.8421,34.7896,34.8196,8500.0
2013-08-27 12:30:00,46.46,46.49,46.43,46.44,6800.0,34.8121,34.8346,34.7896,34.7971,6800.0
2013-08-27 12:35:00,46.46,46.47,46.41,46.41,9900.0,34.8121,34.8196,34.7746,34.7746,9900.0
2013-08-27 12:40:00,46.41,46.41,46.3,46.32,21800.0,34.7746,34.7746,34.6922,34.7072,21800.0
2013-08-27 12:45:00,46.32,46.35,46.28,46.31,14300.0,34.7072,34.7297,34.6772,34.6997,14300.0
2013-08-27 12:50:00,46.31,46.34,46.29,46.32,13000.0,34.6997,34.7222,34.6847,34.7072,13000.0
2013-08-27 12:55:00,46.32,46.34,46.27,46.27,15100.0,34.7072,34.7222,34.6697,34.6697,15100.0
2013-08-27 13:00:00,46.27,46.28,46.26,46.26,7700.0,34.6697,34.6772,34.6622,34.6622,7700.0
2013-08-27 13:05:00,46.26,46.26,46.22,46.24,11700.0,34.6622,34.6622,34.6323,34.6473,11700.0
2013-08-27 13:10:00,46.24,46.28,46.2,46.22,10200.0,34.6473,34.6772,34.6173,34.6323,10200.0
2013-08-27 13:15:00,46.22,46.25,46.14,46.17,19400.0,34.6323,34.6547,34.5723,34.5948,19400.0
2013-08-27 13:20:00,46.18,46.18,46.1,46.14,11800.0,34.6023,34.6023,34.5423,34.5723,11800.0
2013-08-27 13:25:00,46.15,46.17,46.04,46.12,17500.0,34.5798,34.5948,34.4974,34.5573,17500.0
2013-08-27 13:30:00,46.11,46.25,46.1,46.24,32600.0,34.5498,34.6547,34.5423,34.6473,32600.0
2013-08-27 13:35:00,46.25,46.29,46.22,46.22,16600.0,34.6547,34.6847,34.6323,34.6323,16600.0
2013-08-27 13:40:00,46.21,46.3,46.19,46.28,15600.0,34.6248,34.6922,34.6098,34.6772,15600.0
2013-08-27 13:45:00,46.29,46.38,46.29,46.38,7400.0,34.6847,34.7522,34.6847,34.7522,7400.0
2013-08-27 13:50:00,46.38,46.41,46.34,46.37,22100.0,34.7522,34.7746,34.7222,34.7447,22100.0
2013-08-27 13:55:00,46.36,46.37,46.29,46.35,13000.0,34.7372,34.7447,34.6847,34.7297,13000.0
2013-08-27 14:00:00,46.33,46.35,46.28,46.32,13400.0,34.7147,34.7297,34.6772,34.7072,13400.0
2013-08-27 14:05:00,46.32,46.39,46.32,46.33,25500.0,34.7072,34.7596,34.7072,34.7147,25500.0
2013-08-27 14:10:00,46.34,46.41,46.29,46.31,56600.0,34.7222,34.7746,34.6847,34.6997,56600.0
2013-08-27 14:15:00,46.31,46.41,46.31,46.38,27500.0,34.6997,34.7746,34.6997,34.7522,27500.0
2013-08-27 14:20:00,46.38,46.41,46.32,46.36,19200.0,34.7522,34.7746,34.7072,34.7372,19200.0
2013-08-27 14:25:00,46.35,46.42,46.29,46.38,30000.0,34.7297,34.7821,34.6847,34.7522,30000.0
2013-08-27 14:30:00,46.37,46.39,46.31,46.35,14200.0,34.7447,34.7596,34.6997,34.7297,14200.0
2013-08-27 14:35:00,46.36,46.4,46.33,46.39,23000.0,34.7372,34.7671,34.7147,34.7596,23000.0
2013-08-27 14:40:00,46.39,46.49,46.38,46.48,13300.0,34.7596,34.8346,34.7522,34.8271,13300.0
2013-08-27 14:45:00,46.48,46.54,46.45,46.45,16600.0,34.8271,34.872,34.8046,34.8046,16600.0
2013-08-27 14:50:00,46.44,46.48,46.41,46.48,19300.0,34.7971,34.8271,34.7746,34.8271,19300.0
2013-08-27 14:55:00,46.47,46.57,46.47,46.55,41000.0,34.8196,34.8945,34.8196,34.8795,41000.0
2013-08-27 15:00:00,46.55,46.55,46.47,46.5,38400.0,34.8795,34.8795,34.8196,34.8421,38400.0
2013-08-27 15:05:00,46.49,46.57,46.47,46.52,69800.0,34.8346,34.8945,34.8196,34.8571,69800.0
2013-08-27 15:10:00,46.53,46.53,46.43,46.47,16700.0,34.8645,34.8645,34.7896,34.8196,16700.0
2013-08-27 15:15:00,46.47,46.51,46.41,46.41,18100.0,34.8196,34.8496,34.7746,34.7746,18100.0
2013-08-27 15:20:00,46.41,46.53,46.41,46.51,32800.0,34.7746,34.8645,34.7746,34.8496,32800.0
2013-08-27 15:25:00,46.5,46.51,46.42,46.48,19000.0,34.8421,34.8496,34.7821,34.8271,19000.0
2013-08-27 15:30:00,46.47,46.49,46.39,46.39,60200.0,34.8196,34.8346,34.7596,34.7596,60200.0
2013-08-27 15:35:00,46.4,46.53,46.39,46.5,62600.0,34.7671,34.8645,34.7596,34.8421,62600.0
2013-08-27 15:40:00,46.5,46.57,46.45,46.5,69100.0,34.8421,34.8945,34.8046,34.8421,69100.0
2013-08-27 15:45:00,46.52,46.62,46.51,46.59,50600.0,34.8571,34.932,34.8496,34.9095,50600.0
2013-08-27 15:50:00,46.58,46.62,46.55,46.6,87200.0,34.902,34.932,34.8795,34.917,87200.0
2013-08-27 15:55:00,46.6,46.63,46.57,46.58,111800.0,34.917,34.9395,34.8945,34.902,111800.0
2013-08-28 09:30:00,46.51,46.51,46.28,46.35,17800.0,34.8496,34.8496,34.6772,34.7297,17800.0
2013-08-28 09:35:00,46.3,46.55,46.28,46.53,7100.0,34.6922,34.8795,34.6772,34.8645,7100.0
2013-08-28 09:40:00,46.54,46.57,46.5,46.52,12100.0,34.872,34.8945,34.8421,34.8571,12100.0
2013-08-28 09:45:00,46.54,46.58,46.46,46.58,13300.0,34.872,34.902,34.8121,34.902,13300.0
2013-08-28 09:50:00,46.63,46.7,46.59,46.65,13400.0,34.9395,34.9919,34.9095,34.9545,13400.0
2013-08-28 09:55:00,46.61,46.64,46.56,46.59,15100.0,34.9245,34.947,34.887,34.9095,15100.0
2013-08-28 10:00:00,46.59,46.63,46.55,46.55,15400.0,34.9095,34.9395,34.8795,34.8795,15400.0
2013-08-28 10:05:00,46.55,46.57,46.51,46.51,6000.0,34.8795,34.8945,34.8496,34.8496,6000.0
2013-08-28 10:10:00,46.52,46.65,46.51,46.56,11000.0,34.8571,34.9545,34.8496,34.887,11000.0
2013-08-28 10:15:00,46.58,46.67,46.56,46.65,5900.0,34.902,34.9694,34.887,34.9545,5900.0
2013-08-28 10:20:00,46.63,46.66,46.59,46.63,18900.0,34.9395,34.962,34.9095,34.9395,18900.0
2013-08-28 10:25:00,46.62,46.63,46.53,46.57,11600.0,34.932,34.9395,34.8645,34.8945,11600.0
2013-08-28 10:30:00,46.55,46.57,46.51,46.57,11500.0,34.8795,34.8945,34.8496,34.8945,11500.0
2013-08-28 10:35:00,46.57,46.6,46.56,46.56,7400.0,34.8945,34.917,34.887,34.887,7400.0
2013-08-28 10:40:00,46.55,46.58,46.51,46.54,11600.0,34.8795,34.902,34.8496,34.872,11600.0
2013-08-28 10:45:00,46.51,46.52,46.45,46.47,18900.0,34.8496,34.8571,34.8046,34.8196,18900.0
2013-08-28 10:50:00,46.48,46.52,46.47,46.51,18000.0,34.8271,34.8571,34.8196,34.8496,18000.0
2013-08-28 10:55:00,46.5,46.57,46.5,46.53,13800.0,34.8421,34.8945,34.8421,34.8645,13800.0
2013-08-28 11:00:00,46.53,46.55,46.5,46.52,12200.0,34.8645,34.8795,34.8421,34.8571,12200.0
2013-08-28 11:05:00,46.52,46.52,46.47,46.48,15500.0,34.8571,34.8571,34.8196,34.8271,15500.0
2013-08-28 11:10:00,46.47,46.52,46.46,46.5,16900.0,34.8196,34.8571,34.8121,34.8421,16900.0
2013-08-28 11:15:00,46.5,46.51,46.46,46.46,23200.0,34.8421,34.8496,34.8121,34.8121,23200.0
2013-08-28 11:20:00,46.45,46.52,46.45,46.51,11800.0,34.8046,34.8571,34.8046,34.8496,11800.0
2013-08-28 11:25:00,46.51,46.53,46.46,46.51,8600.0,34.8496,34.8645,34.8121,34.8496,8600.0
2013-08-28 11:30:00,46.5,46.53,46.4,46.42,44500.0,34.8421,34.8645,34.7671,34.7821,44500.0
2013-08-28 11:35:00,46.47,46.52,46.39,46.51,29000.0,34.8196,34.8571,34.7596,34.8496,29000.0
2013-08-28 11:40:00,46.51,46.55,46.5,46.54,6300.0,34.8496,34.8795,34.8421,34.872,6300.0
2013-08-28 11:45:00,46.55,46.57,46.51,46.52,3500.0,34.8795,34.8945,34.8496,34.8571,3500.0
2013-08-28 11:50:00,46.52,46.55,46.51,46.55,9400.0,34.8571,34.8795,34.8496,34.8795,9400.0
2013-08-28 11:55:00,46.57,46.57,46.55,46.57,5200.0,34.8945,34.8945,34.8795,34.8945,5200.0
2013-08-28 12:00:00,46.56,46.56,46.5,46.5,10000.0,34.887,34.887,34.8421,34.8421,10000.0
2013-08-28 12:05:00,46.5,46.52,46.5,46.52,5300.0,34.8421,34.8571,34.8421,34.8571,5300.0
2013-08-28 12:10:00,46.52,46.52,46.46,46.46,7100.0,34.8571,34.8571,34.8121,34.8121,7100.0
2013-08-28 12:15:00,46.46,46.5,46.42,46.43,24900.0,34.8121,34.8421,34.7821,34.7896,24900.0
2013-08-28 12:20:00,46.45,46.5,46.41,46.45,17400.0,34.8046,34.8421,34.7746,34.8046,17400.0
2013-08-28 12:25:00,46.46,46.49,46.44,46.44,22100.0,34.8121,34.8346,34.7971,34.7971,22100.0
2013-08-28 12:30:00,46.45,46.45,46.35,46.35,19200.0,34.8046,34.8046,34.7297,34.7297,19200.0
2013-08-28 12:35:00,46.37,46.37,46.31,46.32,53500.0,34.7447,34.7447,34.6997,34.7072,53500.0
2013-08-28 12:40:00,46.31,46.35,46.29,46.34,32900.0,34.6997,34.7297,34.6847,34.7222,32900.0
2013-08-28 12:45:00,46.36,46.4,46.33,46.36,16900.0,34.7372,34.7671,34.7147,34.7372,16900.0
2013-08-28 12:50:00,46.38,46.46,46.37,46.46,12500.0,34.7522,34.8121,34.7447,34.8121,12500.0
2013-08-28 12:55:00,46.46,46.46,46.38,46.38,7800.0,34.8121,34.8121,34.7522,34.7522,7800.0
2013-08-28 13:00:00,46.38,46.44,46.37,46.43,8400.0,34.7522,34.7971,34.7447,34.7896,8400.0
2013-08-28 13:05:00,46.43,46.46,46.4,46.44,28000.0,34.7896,34.8121,34.7671,34.7971,28000.0
2013-08-28 13:10:00,46.4,46.45,46.4,46.43,23500.0,34.7671,34.8046,34.7671,34.7896,23500.0
2013-08-28 13:15:00,46.44,46.46,46.4,46.42,25400.0,34.7971,34.8121,34.7671,34.7821,25400.0
2013-08-28 13:20:00,46.43,46.46,46.4,46.43,35500.0,34.7896,34.8121,34.7671,34.7896,35500.0
2013-08-28 13:25:00,46.43,46.48,46.41,46.47,77500.0,34.7896,34.8271,34.7746,34.8196,77500.0
2013-08-28 13:30:00,46.47,46.49,46.44,46.44,12000.0,34.8196,34.8346,34.7971,34.7971,12000.0
2013-08-28 13:35:00,46.45,46.46,46.4,46.4,20200.0,34.8046,34.8121,34.7671,34.7671,20200.0
2013-08-28 13:40:00,46.41,46.45,46.38,46.4,52200.0,34.7746,34.8046,34.7522,34.7671,52200.0
2013-08-28 13:45:00,46.4,46.41,46.37,46.38,33800.0,34.7671,34.7746,34.7447,34.7522,33800.0
2013-08-28 13:50:00,46.38,46.38,46.3,46.31,13500.0,34.7522,34.7522,34.6922,34.6997,13500.0
2013-08-28 13:55:00,46.32,46.4,46.29,46.4,14300.0,34.7072,34.7671,34.6847,34.7671,14300.0
2013-08-28 14:00:00,46.4,46.41,46.33,46.34,7600.0,34.7671,34.7746,34.7147,34.7222,7600.0
2013-08-28 14:05:00,46.34,46.34,46.29,46.3,8700.0,34.7222,34.7222,34.6847,34.6922,8700.0
2013-08-28 14:10:00,46.3,46.35,46.29,46.33,26200.0,34.6922,34.7297,34.6847,34.7147,26200.0
2013-08-28 14:15:00,46.32,46.36,46.32,46.32,19000.0,34.7072,34.7372,34.7072,34.7072,19000.0
2013-08-28 14:20:00,46.31,46.36,46.31,46.36,52600.0,34.6997,34.7372,34.6997,34.7372,52600.0
2013-08-28 14:25:00,46.35,46.36,46.34,46.34,18800.0,34.7297,34.7372,34.7222,34.7222,18800.0
2013-08-28 14:30:00,46.34,46.36,46.33,46.33,38900.0,34.7222,34.7372,34.7147,34.7147,38900.0
2013-08-28 14:35:00,46.34,46.36,46.31,46.34,32700.0,34.7222,34.7372,34.6997,34.7222,32700.0
2013-08-28 14:40:00,46.33,46.35,46.32,46.35,10000.0,34.7147,34.7297,34.7072,34.7297,10000.0
2013-08-28 14:45:00,46.35,46.36,46.33,46.33,56100.0,34.7297,34.7372,34.7147,34.7147,56100.0
2013-08-28 14:50:00,46.32,46.36,46.32,46.34,27300.0,34.7072,34.7372,34.7072,34.7222,27300.0
2013-08-28 14:55:00,46.34,46.36,46.33,46.33,13900.0,34.7222,34.7372,34.7147,34.7147,13900.0
2013-08-28 15:00:00,46.33,46.36,46.32,46.36,17900.0,34.7147,34.7372,34.7072,34.7372,17900.0
2013-08-28 15:05:00,46.36,46.36,46.33,46.36,45600.0,34.7372,34.7372,34.7147,34.7372,45600.0
2013-08-28 15:10:00,46.36,46.42,46.34,46.4,64400.0,34.7372,34.7821,34.7222,34.7671,64400.0
2013-08-28 15:15:00,46.4,46.41,46.37,46.38,11400.0,34.7671,34.7746,34.7447,34.7522,11400.0
2013-08-28 15:20:00,46.38,46.5,46.38,46.4,26400.0,34.7522,34.8421,34.7522,34.7671,26400.0
2013-08-28 15:25:00,46.41,46.42,46.35,46.4,28100.0,34.7746,34.7821,34.7297,34.7671,28100.0
2013-08-28 15:30:00,46.41,46.45,46.4,46.41,22300.0,34.7746,34.8046,34.7671,34.7746,22300.0
2013-08-28 15:35:00,46.42,46.42,46.36,46.36,20900.0,34.7821,34.7821,34.7372,34.7372,20900.0
2013-08-28 15:40:00,46.36,46.39,46.33,46.38,23300.0,34.7372,34.7596,34.7147,34.7522,23300.0
2013-08-28 15:45:00,46.37,46.38,46.23,46.25,78000.0,34.7447,34.7522,34.6398,34.6547,78000.0
2013-08-28 15:50:00,46.26,46.3,46.25,46.27,55000.0,34.6622,34.6922,34.6547,34.6697,55000.0
2013-08-28 15:55:00,46.26,46.3,46.23,46.24,77000.0,34.6622,34.6922,34.6398,34.6473,77000.0
2013-08-29 09:30:00,46.24,46.31,46.15,46.31,10900.0,34.6473,34.6997,34.5798,34.6997,10900.0
2013-08-29 09:35:00,46.31,46.33,46.24,46.3,26200.0,34.6997,34.7147,34.6473,34.6922,26200.0
2013-08-29 09:40:00,46.34,46.47,46.34,46.45,21900.0,34.7222,34.8196,34.7222,34.8046,21900.0
2013-08-29 09:45:00,46.47,46.55,46.46,46.5,27700.0,34.8196,34.8795,34.8121,34.8421,27700.0
2013-08-29 09:50:00,46.49,46.54,46.47,46.54,28900.0,34.8346,34.872,34.8196,34.872,28900.0
2013-08-29 09:55:00,46.52,46.52,46.47,46.51,14700.0,34.8571,34.8571,34.8196,34.8496,14700.0
2013-08-29 10:00:00,46.5,46.52,46.45,46.47,9600.0,34.8421,34.8571,34.8046,34.8196,9600.0
2013-08-29 10:05:00,46.5,46.53,46.46,46.53,10900.0,34.8421,34.8645,34.8121,34.8645,10900.0
2013-08-29 10:10:00,46.54,46.55,46.49,46.55,10000.0,34.872,34.8795,34.8346,34.8795,10000.0
2013-08-29 10:15:00,46.59,46.6,46.51,46.52,8700.0,34.9095,34.917,34.8496,34.8571,8700.0
2013-08-29 10:20:00,46.53,46.55,46.46,46.47,5200.0,34.8645,34.8795,34.8121,34.8196,5200.0
2013-08-29 10:25:00,46.48,46.51,46.46,46.47,12400.0,34.8271,34.8496,34.8121,34.8196,12400.0
2013-08-29 10:30:00,46.47,46.55,46.47,46.54,13600.0,34.8196,34.8795,34.8196,34.872,13600.0
2013-08-29 10:35:00,46.54,46.65,46.51,46.57,9700.0,34.872,34.9545,34.8496,34.8945,9700.0
2013-08-29 10:40:00,46.58,46.58,46.53,46.58,16800.0,34.902,34.902,34.8645,34.902,16800.0
2013-08-29 10:45:00,46.59,46.6,46.45,46.46,22600.0,34.9095,34.917,34.8046,34.8121,22600.0
2013-08-29 10:50:00,46.46,46.6,46.46,46.6,11700.0,34.8121,34.917,34.8121,34.917,11700.0
2013-08-29 10:55:00,46.59,46.6,46.53,46.53,6100.0,34.9095,34.917,34.8645,34.8645,6100.0
2013-08-29 11:00:00,46.53,46.62,46.52,46.59,7000.0,34.8645,34.932,34.8571,34.9095,7000.0
2013-08-29 11:05:00,46.59,46.59,46.54,46.55,3100.0,34.9095,34.9095,34.872,34.8795,3100.0
2013-08-29 11:10:00,46.55,46.61,46.55,46.6,3300.0,34.8795,34.9245,34.8795,34.917,3300.0
2013-08-29 11:15:00,46.59,46.6,46.54,46.58,7400.0,34.9095,34.917,34.872,34.902,7400.0
2013-08-29 11:20:00,46.59,46.66,46.58,46.58,7400.0,34.9095,34.962,34.902,34.902,7400.0
2013-08-29 11:25:00,46.58,46.64,46.57,46.57,5900.0,34.902,34.947,34.8945,34.8945,5900.0
2013-08-29 11:30:00,46.58,46.58,46.47,46.47,11400.0,34.902,34.902,34.8196,34.8196,11400.0
2013-08-29 11:35:00,46.45,46.53,46.43,46.53,10300.0,34.8046,34.8645,34.7896,34.8645,10300.0
2013-08-29 11:40:00,46.55,46.58,46.52,46.58,6500.0,34.8795,34.902,34.8571,34.902,6500.0
2013-08-29 11:45:00,46.59,46.64,46.59,46.62,4200.0,34.9095,34.947,34.9095,34.932,4200.0
2013-08-29 11:50:00,46.63,46.68,46.6,46.61,5700.0,34.9395,34.9769,34.917,34.9245,5700.0
2013-08-29 11:55:00,46.59,46.63,46.55,46.61,10200.0,34.9095,34.9395,34.8795,34.9245,10200.0
2013-08-29 12:00:00,46.61,46.64,46.59,46.63,11800.0,34.9245,34.947,34.9095,34.9395,11800.0
2013-08-29 12:05:00,46.63,46.65,46.59,46.59,8300.0,34.9395,34.9545,34.9095,34.9095,8300.0
2013-08-29 12:10:00,46.58,46.58,46.5,46.57,13000.0,34.902,34.902,34.8421,34.8945,13000.0
2013-08-29 12:15:00,46.55,46.6,46.53,46.6,11400.0,34.8795,34.917,34.8645,34.917,11400.0
2013-08-29 12:20:00,46.58,46.58,46.52,46.52,10300.0,34.902,34.902,34.8571,34.8571,10300.0
2013-08-29 12:25:00,46.51,46.57,46.5,46.56,11100.0,34.8496,34.8945,34.8421,34.887,11100.0
2013-08-29 12:30:00,46.55,46.55,46.5,46.55,22300.0,34.8795,34.8795,34.8421,34.8795,22300.0
2013-08-29 12:35:00,46.52,46.53,46.5,46.51,6800.0,34.8571,34.8645,34.8421,34.8496,6800.0
2013-08-29 12:40:00,46.51,46.54,46.5,46.52,46700.0,34.8496,34.872,34.8421,34.8571,46700.0
2013-08-29 12:45:00,46.51,46.55,46.5,46.55,13200.0,34.8496,34.8795,34.8421,34.8795,13200.0
2013-08-29 12:50:00,46.57,46.59,46.54,46.54,4900.0,34.8945,34.9095,34.872,34.872,4900.0
2013-08-29 12:55:00,46.54,46.58,46.54,46.58,5200.0,34.872,34.902,34.872,34.902,5200.0
2013-08-29 13:00:00,46.59,46.62,46.58,46.62,8900.0,34.9095,34.932,34.902,34.932,8900.0
2013-08-29 13:05:00,46.61,46.63,46.59,46.6,7900.0,34.9245,34.9395,34.9095,34.917,7900.0
2013-08-29 13:10:00,46.59,46.61,46.51,46.51,8600.0,34.9095,34.9245,34.8496,34.8496,8600.0
2013-08-29 13:15:00,46.51,46.57,46.49,46.55,15200.0,34.8496,34.8945,34.8346,34.8795,15200.0
2013-08-29 13:20:00,46.56,46.58,46.52,46.56,18700.0,34.887,34.902,34.8571,34.887,18700.0
2013-08-29 13:25:00,46.55,46.61,46.55,46.61,24700.0,34.8795,34.9245,34.8795,34.9245,24700.0
2013-08-29 13:30:00,46.6,46.61,46.58,46.59,14900.0,34.917,34.9245,34.902,34.9095,14900.0
2013-08-29 13:35:00,46.59,46.65,46.59,46.64,24800.0,34.9095,34.9545,34.9095,34.947,24800.0
2013-08-29 13:40:00,46.63,46.71,46.63,46.7,11900.0,34.9395,34.9994,34.9395,34.9919,11900.0
2013-08-29 13:45:00,46.7,46.8,46.69,46.77,25400.0,34.9919,35.0669,34.9844,35.0444,25400.0
2013-08-29 13:50:00,46.77,46.78,46.73,46.74,22300.0,35.0444,35.0519,35.0144,35.0219,22300.0
2013-08-29 13:55:00,46.75,46.84,46.75,46.84,20900.0,35.0294,35.0968,35.0294,35.0968,20900.0
2013-08-29 14:00:00,46.85,46.94,46.82,46.91,31000.0,35.1043,35.1718,35.0818,35.1493,31000.0
2013-08-29 14:05:00,46.91,46.91,46.82,46.9,14200.0,35.1493,35.1493,35.0818,35.1418,14200.0
2013-08-29 14:10:00,46.89,46.93,46.85,46.91,12800.0,35.1343,35.1643,35.1043,35.1493,12800.0
2013-08-29 14:15:00,46.9,46.9,46.79,46.83,11500.0,35.1418,35.1418,35.0594,35.0893,11500.0
2013-08-29 14:20:00,46.83,46.92,46.83,46.92,19700.0,35.0893,35.1568,35.0893,35.1568,19700.0
2013-08-29 14:25:00,46.92,46.95,46.89,46.91,25100.0,35.1568,35.1792,35.1343,35.1493,25100.0
2013-08-29 14:30:00,46.92,46.97,46.91,46.95,25000.0,35.1568,35.1942,35.1493,35.1792,25000.0
2013-08-29 14:35:00,46.95,46.97,46.93,46.95,14500.0,35.1792,35.1942,35.1643,35.1792,14500.0
2013-08-29 14:40:00,46.94,46.94,46.91,46.91,12500.0,35.1718,35.1718,35.1493,35.1493,12500.0
2013-08-29 14:45:00,46.91,46.93,46.9,46.9,12000.0,35.1493,35.1643,35.1418,35.1418,12000.0
2013-08-29 14:50:00,46.9,46.91,46.87,46.9,20200.0,35.1418,35.1493,35.1193,35.1418,20200.0
2013-08-29 14:55:00,46.9,46.97,46.89,46.97,27900.0,35.1418,35.1942,35.1343,35.1942,27900.0
2013-08-29 15:00:00,46.95,46.98,46.9,46.96,33600.0,35.1792,35.2017,35.1418,35.1867,33600.0
2013-08-29 15:05:00,46.95,46.97,46.92,46.96,25300.0,35.1792,35.1942,35.1568,35.1867,25300.0
2013-08-29 15:10:00,46.96,46.97,46.92,46.93,14500.0,35.1867,35.1942,35.1568,35.1643,14500.0
2013-08-29 15:15:00,46.93,47.0,46.92,46.92,16900.0,35.1643,35.2167,35.1568,35.1568,16900.0
2013-08-29 15:20:00,46.91,46.96,46.9,46.95,20800.0,35.1493,35.1867,35.1418,35.1792,20800.0
2013-08-29 15:25:00,46.94,46.95,46.87,46.87,59500.0,35.1718,35.1792,35.1193,35.1193,59500.0
2013-08-29 15:30:00,46.87,46.87,46.78,46.8,25500.0,35.1193,35.1193,35.0519,35.0669,25500.0
2013-08-29 15:35:00,46.8,46.88,46.8,46.85,23900.0,35.0669,35.1268,35.0669,35.1043,23900.0
2013-08-29 15:40:00,46.84,46.92,46.83,46.9,29600.0,35.0968,35.1568,35.0893,35.1418,29600.0
2013-08-29 15:45:00,46.9,46.92,46.85,46.91,53700.0,35.1418,35.1568,35.1043,35.1493,53700.0
2013-08-29 15:50:00,46.89,46.95,46.86,46.94,43600.0,35.1343,35.1792,35.1118,35.1718,43600.0
2013-08-29 15:55:00,46.94,46.98,46.91,46.92,82400.0,35.1718,35.2017,35.1493,35.1568,82400.0
2013-08-30 09:30:00,46.98,46.98,46.68,46.82,18500.0,35.2017,35.2017,34.9769,35.0818,18500.0
2013-08-30 09:35:00,46.82,46.86,46.73,46.75,9900.0,35.0818,35.1118,35.0144,35.0294,9900.0
2013-08-30 09:40:00,46.77,46.81,46.71,46.72,5900.0,35.0444,35.0743,34.9994,35.0069,5900.0
2013-08-30 09:45:00,46.72,46.77,46.65,46.66,9600.0,35.0069,35.0444,34.9545,34.962,9600.0
2013-08-30 09:50:00,46.65,46.77,46.65,46.72,5000.0,34.9545,35.0444,34.9545,35.0069,5000.0
2013-08-30 09:55:00,46.75,46.75,46.55,46.68,21700.0,35.0294,35.0294,34.8795,34.9769,21700.0
2013-08-30 10:00:00,46.66,46.7,46.55,46.57,10800.0,34.962,34.9919,34.8795,34.8945,10800.0
2013-08-30 10:05:00,46.56,46.68,46.55,46.57,11100.0,34.887,34.9769,34.8795,34.8945,11100.0
2013-08-30 10:10:00,46.56,46.57,46.46,46.55,15500.0,34.887,34.8945,34.8121,34.8795,15500.0
2013-08-30 10:15:00,46.55,46.61,46.51,46.58,9200.0,34.8795,34.9245,34.8496,34.902,9200.0
2013-08-30 10:20:00,46.56,46.6,46.54,46.55,7000.0,34.887,34.917,34.872,34.8795,7000.0
2013-08-30 10:25:00,46.52,46.53,46.47,46.5,9400.0,34.8571,34.8645,34.8196,34.8421,9400.0
2013-08-30 10:30:00,46.5,46.64,46.45,46.63,34900.0,34.8421,34.947,34.8046,34.9395,34900.0
2013-08-30 10:35:00,46.65,46.65,46.53,46.53,21900.0,34.9545,34.9545,34.8645,34.8645,21900.0
2013-08-30 10:40:00,46.53,46.59,46.49,46.59,14200.0,34.8645,34.9095,34.8346,34.9095,14200.0
2013-08-30 10:45:00,46.58,46.63,46.55,46.63,7500.0,34.902,34.9395,34.8795,34.9395,7500.0
2013-08-30 10:50:00,46.6,46.63,46.58,46.6,13500.0,34.917,34.9395,34.902,34.917,13500.0
2013-08-30 10:55:00,46.59,46.61,46.47,46.47,12100.0,34.9095,34.9245,34.8196,34.8196,12100.0
2013-08-30 11:00:00,46.47,46.57,46.44,46.57,17900.0,34.8196,34.8945,34.7971,34.8945,17900.0
2013-08-30 11:05:00,46.57,46.57,46.44,46.5,10200.0,34.8945,34.8945,34.7971,34.8421,10200.0
2013-08-30 11:10:00,46.51,46.51,46.45,46.51,10900.0,34.8496,34.8496,34.8046,34.8496,10900.0
2013-08-30 11:15:00,46.51,46.51,46.47,46.5,26100.0,34.8496,34.8496,34.8196,34.8421,26100.0
2013-08-30 11:20:00,46.5,46.58,46.49,46.57,21900.0,34.8421,34.902,34.8346,34.8945,21900.0
2013-08-30 11:25:00,46.57,46.63,46.54,46.6,16100.0,34.8945,34.9395,34.872,34.917,16100.0
2013-08-30 11:30:00,46.6,46.63,46.58,46.6,13900.0,34.917,34.9395,34.902,34.917,13900.0
2013-08-30 11:35:00,46.6,46.62,46.58,46.6,15100.0,34.917,34.932,34.902,34.917,15100.0
2013-08-30 11:40:00,46.61,46.62,46.56,46.62,20600.0,34.9245,34.932,34.887,34.932,20600.0
2013-08-30 11:45:00,46.62,46.65,46.58,46.61,18500.0,34.932,34.9545,34.902,34.9245,18500.0
2013-08-30 11:50:00,46.6,46.64,46.6,46.61,12400.0,34.917,34.947,34.917,34.9245,12400.0
2013-08-30 11:55:00,46.6,46.63,46.55,46.6,15700.0,34.917,34.9395,34.8795,34.917,15700.0
2013-08-30 12:00:00,46.6,46.62,46.57,46.61,9100.0,34.917,34.932,34.8945,34.9245,9100.0
2013-08-30 12:05:00,46.62,46.67,46.62,46.67,16600.0,34.932,34.9694,34.932,34.9694,16600.0
2013-08-30 12:10:00,46.67,46.77,46.67,46.73,23900.0,34.9694,35.0444,34.9694,35.0144,23900.0
2013-08-30 12:15:00,46.73,46.8,46.73,46.78,13700.0,35.0144,35.0669,35.0144,35.0519,13700.0
2013-08-30 12:20:00,46.78,46.78,46.7,46.73,20700.0,35.0519,35.0519,34.9919,35.0144,20700.0
2013-08-30 12:25:00,46.72,46.75,46.67,46.75,7900.0,35.0069,35.0294,34.9694,35.0294,7900.0
2013-08-30 12:30:00,46.74,46.74,46.66,46.69,10800.0,35.0219,35.0219,34.962,34.9844,10800.0
2013-08-30 12:35:00,46.69,46.74,46.67,46.72,9700.0,34.9844,35.0219,34.9694,35.0069,9700.0
2013-08-30 12:40:00,46.72,46.73,46.67,46.69,7300.0,35.0069,35.0144,34.9694,34.9844,7300.0
2013-08-30 12:45:00,46.68,46.7,46.67,46.69,10600.0,34.9769,34.9919,34.9694,34.9844,10600.0
2013-08-30 12:50:00,46.68,46.69,46.61,46.62,6000.0,34.9769,34.9844,34.9245,34.932,6000.0
2013-08-30 12:55:00,46.61,46.63,46.58,46.61,25100.0,34.9245,34.9395,34.902,34.9245,25100.0
2013-08-30 13:00:00,46.59,46.61,46.51,46.51,20600.0,34.9095,34.9245,34.8496,34.8496,20600.0
2013-08-30 13:05:00,46.51,46.51,46.45,46.48,10200.0,34.8496,34.8496,34.8046,34.8271,10200.0
2013-08-30 13:10:00,46.47,46.57,46.44,46.54,19600.0,34.8196,34.8945,34.7971,34.872,19600.0
2013-08-30 13:15:00,46.53,46.64,46.52,46.61,24700.0,34.8645,34.947,34.8571,34.9245,24700.0
2013-08-30 13:20:00,46.61,46.63,46.51,46.58,11500.0,34.9245,34.9395,34.8496,34.902,11500.0
2013-08-30 13:25:00,46.58,46.63,46.57,46.62,12900.0,34.902,34.9395,34.8945,34.932,12900.0
2013-08-30 13:30:00,46.63,46.65,46.6,46.65,9000.0,34.9395,34.9545,34.917,34.9545,9000.0
2013-08-30 13:35:00,46.65,46.66,46.58,46.59,10200.0,34.9545,34.962,34.902,34.9095,10200.0
2013-08-30 13:40:00,46.6,46.62,46.55,46.6,13900.0,34.917,34.932,34.8795,34.917,13900.0
2013-08-30 13:45:00,46.59,46.65,46.59,46.62,7700.0,34.9095,34.9545,34.9095,34.932,7700.0
2013-08-30 13:50:00,46.62,46.63,46.56,46.58,12200.0,34.932,34.9395,34.887,34.902,12200.0
2013-08-30 13:55:00,46.57,46.61,46.54,46.54,19200.0,34.8945,34.9245,34.872,34.872,19200.0
2013-08-30 14:00:00,46.56,46.61,46.52,46.61,8300.0,34.887,34.9245,34.8571,34.9245,8300.0
2013-08-30 14:05:00,46.61,46.62,46.53,46.55,10300.0,34.9245,34.932,34.8645,34.8795,10300.0
2013-08-30 14:10:00,46.53,46.57,46.47,46.5,15700.0,34.8645,34.8945,34.8196,34.8421,15700.0
2013-08-30 14:15:00,46.5,46.52,46.48,46.49,12400.0,34.8421,34.8571,34.8271,34.8346,12400.0
2013-08-30 14:20:00,46.49,46.53,46.44,46.48,17000.0,34.8346,34.8645,34.7971,34.8271,17000.0
2013-08-30 14:25:00,46.46,46.48,46.44,46.45,13600.0,34.8121,34.8271,34.7971,34.8046,13600.0
2013-08-30 14:30:00,46.44,46.5,46.42,46.45,18300.0,34.7971,34.8421,34.7821,34.8046,18300.0
2013-08-30 14:35:00,46.46,46.48,46.41,46.41,10400.0,34.8121,34.8271,34.7746,34.7746,10400.0
2013-08-30 14:40:00,46.4,46.41,46.36,46.39,20000.0,34.7671,34.7746,34.7372,34.7596,20000.0
2013-08-30 14:45:00,46.41,46.43,46.34,46.4,13500.0,34.7746,34.7896,34.7222,34.7671,13500.0
2013-08-30 14:50:00,46.4,46.45,46.34,46.38,21400.0,34.7671,34.8046,34.7222,34.7522,21400.0
2013-08-30 14:55:00,46.39,46.42,46.38,46.38,17100.0,34.7596,34.7821,34.7522,34.7522,17100.0
2013-08-30 15:00:00,46.37,46.47,46.33,46.45,39300.0,34.7447,34.8196,34.7147,34.8046,39300.0
2013-08-30 15:05:00,46.44,46.46,46.36,46.4,20600.0,34.7971,34.8121,34.7372,34.7671,20600.0
2013-08-30 15:10:00,46.4,46.46,46.35,46.44,23700.0,34.7671,34.8121,34.7297,34.7971,23700.0
2013-08-30 15:15:00,46.44,46.46,46.37,46.41,23400.0,34.7971,34.8121,34.7447,34.7746,23400.0
2013-08-30 15:20:00,46.4,46.45,46.4,46.43,19700.0,34.7671,34.8046,34.7671,34.7896,19700.0
2013-08-30 15:25:00,46.42,46.46,46.39,46.42,18900.0,34.7821,34.8121,34.7596,34.7821,18900.0
2013-08-30 15:30:00,46.41,46.46,46.39,46.44,30200.0,34.7746,34.8121,34.7596,34.7971,30200.0
2013-08-30 15:35:00,46.41,46.41,46.38,46.39,26800.0,34.7746,34.7746,34.7522,34.7596,26800.0
2013-08-30 15:40:00,46.39,46.4,46.3,46.32,31100.0,34.7596,34.7671,34.6922,34.7072,31100.0
2013-08-30 15:45:00,46.33,46.4,46.33,46.37,41100.0,34.7147,34.7671,34.7147,34.7447,41100.0
2013-08-30 15:50:00,46.36,46.36,46.31,46.31,41500.0,34.7372,34.7372,34.6997,34.6997,41500.0
2013-08-30 15:55:00,46.31,46.41,46.31,46.39,81500.0,34.6997,34.7746,34.6997,34.7596,81500.0
2013-09-03 09:30:00,46.73,46.99,46.7,46.77,24600.0,35.0144,35.2092,34.9919,35.0444,24600.0
2013-09-03 09:35:00,46.82,46.94,46.82,46.94,9300.0,35.0818,35.1718,35.0818,35.1718,9300.0
2013-09-03 09:40:00,46.89,46.89,46.65,46.71,10500.0,35.1343,35.1343,34.9545,34.9994,10500.0
2013-09-03 09:45:00,46.75,46.84,46.61,46.64,14700.0,35.0294,35.0968,34.9245,34.947,14700.0
2013-09-03 09:50:00,46.69,46.71,46.51,46.54,27900.0,34.9844,34.9994,34.8496,34.872,27900.0
2013-09-03 09:55:00,46.58,46.68,46.53,46.53,11400.0,34.902,34.9769,34.8645,34.8645,11400.0
2013-09-03 10:00:00,46.54,46.6,46.49,46.55,12100.0,34.872,34.917,34.8346,34.8795,12100.0
2013-09-03 10:05:00,46.54,46.63,46.51,46.56,13600.0,34.872,34.9395,34.8496,34.887,13600.0
2013-09-03 10:10:00,46.56,46.65,46.51,46.51,15100.0,34.887,34.9545,34.8496,34.8496,15100.0
2013-09-03 10:15:00,46.52,46.58,46.48,46.53,12200.0,34.8571,34.902,34.8271,34.8645,12200.0
2013-09-03 10:20:00,46.53,46.66,46.52,46.62,102900.0,34.8645,34.962,34.8571,34.932,102900.0
2013-09-03 10:25:00,46.6,46.68,46.58,46.65,20100.0,34.917,34.9769,34.902,34.9545,20100.0
2013-09-03 10:30:00,46.66,46.81,46.63,46.8,22500.0,34.962,35.0743,34.9395,35.0669,22500.0
2013-09-03 10:35:00,46.81,46.87,46.76,46.86,21800.0,35.0743,35.1193,35.0369,35.1118,21800.0
2013-09-03 10:40:00,46.86,46.93,46.85,46.93,29900.0,35.1118,35.1643,35.1043,35.1643,29900.0
2013-09-03 10:45:00,46.95,46.98,46.92,46.97,14200.0,35.1792,35.2017,35.1568,35.1942,14200.0
2013-09-03 10:50:00,46.98,47.03,46.97,47.03,22600.0,35.2017,35.2392,35.1942,35.2392,22600.0
2013-09-03 10:55:00,47.03,47.06,46.98,47.0,25200.0,35.2392,35.2617,35.2017,35.2167,25200.0
2013-09-03 11:00:00,46.99,47.08,46.99,47.0,27500.0,35.2092,35.2767,35.2092,35.2167,27500.0
2013-09-03 11:05:00,47.01,47.07,46.98,47.04,15400.0,35.2242,35.2692,35.2017,35.2467,15400.0
2013-09-03 11:10:00,47.04,47.1,47.04,47.06,14700.0,35.2467,35.2916,35.2467,35.2617,14700.0
2013-09-03 11:15:00,47.08,47.1,46.98,47.01,24900.0,35.2767,35.2916,35.2017,35.2242,24900.0
2013-09-03 11:20:00,46.98,47.0,46.94,46.98,25300.0,35.2017,35.2167,35.1718,35.2017,25300.0
2013-09-03 11:25:00,46.98,47.0,46.93,46.97,33800.0,35.2017,35.2167,35.1643,35.1942,33800.0
2013-09-03 11:30:00,46.96,47.02,46.95,46.98,22100.0,35.1867,35.2317,35.1792,35.2017,22100.0
2013-09-03 11:35:00,46.97,47.12,46.97,47.09,30100.0,35.1942,35.3066,35.1942,35.2841,30100.0
2013-09-03 11:40:00,47.09,47.12,47.05,47.09,21000.0,35.2841,35.3066,35.2542,35.2841,21000.0
2013-09-03 11:45:00,47.08,47.13,47.02,47.13,26400.0,35.2767,35.3141,35.2317,35.3141,26400.0
2013-09-03 11:50:00,47.12,47.12,47.05,47.1,12900.0,35.3066,35.3066,35.2542,35.2916,12900.0
2013-09-03 11:55:00,47.09,47.14,47.06,47.13,30800.0,35.2841,35.3216,35.2617,35.3141,30800.0
2013-09-03 12:00:00,47.12,47.12,47.05,47.07,15900.0,35.3066,35.3066,35.2542,35.2692,15900.0
2013-09-03 12:05:00,47.08,47.11,47.06,47.11,18100.0,35.2767,35.2991,35.2617,35.2991,18100.0
2013-09-03 12:10:00,47.11,47.11,47.03,47.03,9700.0,35.2991,35.2991,35.2392,35.2392,9700.0
2013-09-03 12:15:00,47.05,47.1,46.99,47.08,33800.0,35.2542,35.2916,35.2092,35.2767,33800.0
2013-09-03 12:20:00,47.08,47.15,47.08,47.15,26200.0,35.2767,35.3291,35.2767,35.3291,26200.0
2013-09-03 12:25:00,47.14,47.15,47.1,47.13,12800.0,35.3216,35.3291,35.2916,35.3141,12800.0
2013-09-03 12:30:00,47.14,47.17,47.12,47.17,25100.0,35.3216,35.3441,35.3066,35.3441,25100.0
2013-09-03 12:35:00,47.17,47.24,47.16,47.21,41200.0,35.3441,35.3965,35.3366,35.3741,41200.0
2013-09-03 12:40:00,47.21,47.23,47.18,47.22,20800.0,35.3741,35.389,35.3516,35.3816,20800.0
2013-09-03 12:45:00,47.22,47.25,47.2,47.23,19600.0,35.3816,35.404,35.3666,35.389,19600.0
2013-09-03 12:50:00,47.23,47.23,47.2,47.22,13500.0,35.389,35.389,35.3666,35.3816,13500.0
2013-09-03 12:55:00,47.22,47.22,47.15,47.17,24900.0,35.3816,35.3816,35.3291,35.3441,24900.0
2013-09-03 13:00:00,47.16,47.16,47.05,47.07,34300.0,35.3366,35.3366,35.2542,35.2692,34300.0
2013-09-03 13:05:00,47.07,47.07,46.98,47.03,23900.0,35.2692,35.2692,35.2017,35.2392,23900.0
2013-09-03 13:10:00,47.02,47.06,47.01,47.02,29900.0,35.2317,35.2617,35.2242,35.2317,29900.0
2013-09-03 13:15:00,47.02,47.03,47.01,47.02,23600.0,35.2317,35.2392,35.2242,35.2317,23600.0
2013-09-03 13:20:00,47.01,47.03,46.92,46.98,47100.0,35.2242,35.2392,35.1568,35.2017,47100.0
2013-09-03 13:25:00,46.98,47.06,46.97,47.06,14900.0,35.2017,35.2617,35.1942,35.2617,14900.0
2013-09-03 13:30:00,47.06,47.07,46.98,47.02,20600.0,35.2617,35.2692,35.2017,35.2317,20600.0
2013-09-03 13:35:00,47.02,47.09,47.02,47.09,28300.0,35.2317,35.2841,35.2317,35.2841,28300.0
2013-09-03 13:40:00,47.08,47.11,47.02,47.03,9900.0,35.2767,35.2991,35.2317,35.2392,9900.0
2013-09-03 13:45:00,47.03,47.03,46.95,46.99,24000.0,35.2392,35.2392,35.1792,35.2092,24000.0
2013-09-03 13:50:00,46.99,47.01,46.95,46.96,17200.0,35.2092,35.2242,35.1792,35.1867,17200.0
2013-09-03 13:55:00,46.96,46.97,46.92,46.94,30400.0,35.1867,35.1942,35.1568,35.1718,30400.0
2013-09-03 14:00:00,46.94,47.04,46.92,46.98,21600.0,35.1718,35.2467,35.1568,35.2017,21600.0
2013-09-03 14:05:00,46.98,47.01,46.92,46.94,10400.0,35.2017,35.2242,35.1568,35.1718,10400.0
2013-09-03 14:10:00,46.93,46.99,46.93,46.95,6900.0,35.1643,35.2092,35.1643,35.1792,6900.0
2013-09-03 14:15:00,46.94,46.96,46.84,46.84,12600.0,35.1718,35.1867,35.0968,35.0968,12600.0
2013-09-03 14:20:00,46.84,46.85,46.78,46.78,23700.0,35.0968,35.1043,35.0519,35.0519,23700.0
2013-09-03 14:25:00,46.78,46.85,46.73,46.84,20900.0,35.0519,35.1043,35.0144,35.0968,20900.0
2013-09-03 14:30:00,46.84,46.84,46.79,46.8,16100.0,35.0968,35.0968,35.0594,35.0669,16100.0
2013-09-03 14:35:00,46.8,46.82,46.74,46.8,14400.0,35.0669,35.0818,35.0219,35.0669,14400.0
2013-09-03 14:40:00,46.78,46.82,46.75,46.77,19300.0,35.0519,35.0818,35.0294,35.0444,19300.0
2013-09-03 14:45:00,46.77,46.84,46.76,46.81,12900.0,35.0444,35.0968,35.0369,35.0743,12900.0
2013-09-03 14:50:00,46.81,46.9,46.77,46.88,22900.0,35.0743,35.1418,35.0444,35.1268,22900.0
2013-09-03 14:55:00,46.88,47.02,46.88,47.01,33800.0,35.1268,35.2317,35.1268,35.2242,33800.0
2013-09-03 15:00:00,47.0,47.04,46.98,47.04,20400.0,35.2167,35.2467,35.2017,35.2467,20400.0
2013-09-03 15:05:00,47.04,47.16,47.02,47.1,26100.0,35.2467,35.3366,35.2317,35.2916,26100.0
2013-09-03 15:10:00,47.1,47.12,47.03,47.03,15300.0,35.2916,35.3066,35.2392,35.2392,15300.0
2013-09-03 15:15:00,47.03,47.05,46.96,46.97,11700.0,35.2392,35.2542,35.1867,35.1942,11700.0
2013-09-03 15:20:00,46.97,47.0,46.94,46.96,16300.0,35.1942,35.2167,35.1718,35.1867,16300.0
2013-09-03 15:25:00,46.97,46.97,46.94,46.95,17500.0,35.1942,35.1942,35.1718,35.1792,17500.0
2013-09-03 15:30:00,46.96,46.97,46.95,46.97,24700.0,35.1867,35.1942,35.1792,35.1942,24700.0
2013-09-03 15:35:00,46.97,47.02,46.96,47.02,16700.0,35.1942,35.2317,35.1867,35.2317,16700.0
2013-09-03 15:40:00,47.03,47.03,46.96,46.96,25200.0,35.2392,35.2392,35.1867,35.1867,25200.0
2013-09-03 15:45:00,46.97,47.0,46.87,46.9,48300.0,35.1942,35.2167,35.1193,35.1418,48300.0
2013-09-03 15:50:00,46.91,46.98,46.91,46.97,70700.0,35.1493,35.2017,35.1493,35.1942,70700.0
2013-09-03 15:55:00,46.97,47.02,46.92,46.97,133300.0,35.1942,35.2317,35.1568,35.1942,133300.0
2013-09-04 09:30:00,47.26,47.41,47.1,47.4,58200.0,35.5042,35.6168,35.384,35.6093,58200.0
2013-09-04 09:35:00,47.37,47.41,47.29,47.33,50600.0,35.5868,35.6168,35.5267,35.5567,50600.0
2013-09-04 09:40:00,47.32,47.48,47.27,47.47,47000.0,35.5492,35.6694,35.5117,35.6619,47000.0
2013-09-04 09:45:00,47.46,47.53,47.45,47.52,37600.0,35.6544,35.707,35.6469,35.6995,37600.0
2013-09-04 09:50:00,47.51,47.8,47.51,47.8,99400.0,35.692,35.9098,35.692,35.9098,99400.0
2013-09-04 09:55:00,47.81,47.87,47.71,47.74,44800.0,35.9173,35.9624,35.8422,35.8648,44800.0
2013-09-04 10:00:00,47.74,47.87,47.73,47.77,22100.0,35.8648,35.9624,35.8572,35.8873,22100.0
2013-09-04 10:05:00,47.76,47.77,47.65,47.75,64900.0,35.8798,35.8873,35.7971,35.8723,64900.0
2013-09-04 10:10:00,47.75,47.77,47.68,47.72,53800.0,35.8723,35.8873,35.8197,35.8497,53800.0
2013-09-04 10:15:00,47.71,47.73,47.65,47.7,33200.0,35.8422,35.8572,35.7971,35.8347,33200.0
2013-09-04 10:20:00,47.69,47.69,47.58,47.59,24300.0,35.8272,35.8272,35.7446,35.7521,24300.0
2013-09-04 10:25:00,47.58,47.61,47.53,47.59,22200.0,35.7446,35.7671,35.707,35.7521,22200.0
2013-09-04 10:30:00,47.6,47.6,47.51,47.6,17600.0,35.7596,35.7596,35.692,35.7596,17600.0
2013-09-04 10:35:00,47.61,47.71,47.59,47.69,15000.0,35.7671,35.8422,35.7521,35.8272,15000.0
2013-09-04 10:40:00,47.7,47.74,47.63,47.73,13300.0,35.8347,35.8648,35.7821,35.8572,13300.0
2013-09-04 10:45:00,47.71,47.72,47.68,47.7,8200.0,35.8422,35.8497,35.8197,35.8347,8200.0
2013-09-04 10:50:00,47.7,47.77,47.69,47.69,12900.0,35.8347,35.8873,35.8272,35.8272,12900.0
2013-09-04 10:55:00,47.7,47.72,47.64,47.7,12900.0,35.8347,35.8497,35.7896,35.8347,12900.0
2013-09-04 11:00:00,47.7,47.83,47.7,47.82,12200.0,35.8347,35.9324,35.8347,35.9249,12200.0
2013-09-04 11:05:00,47.81,47.82,47.76,47.76,10400.0,35.9173,35.9249,35.8798,35.8798,10400.0
2013-09-04 11:10:00,47.76,47.78,47.68,47.68,12300.0,35.8798,35.8948,35.8197,35.8197,12300.0
2013-09-04 11:15:00,47.67,47.67,47.63,47.65,13900.0,35.8122,35.8122,35.7821,35.7971,13900.0
2013-09-04 11:20:00,47.65,47.67,47.64,47.64,15600.0,35.7971,35.8122,35.7896,35.7896,15600.0
2013-09-04 11:25:00,47.63,47.65,47.6,47.65,11500.0,35.7821,35.7971,35.7596,35.7971,11500.0
2013-09-04 11:30:00,47.65,47.68,47.64,47.64,17400.0,35.7971,35.8197,35.7896,35.7896,17400.0
2013-09-04 11:35:00,47.64,47.66,47.64,47.66,9800.0,35.7896,35.8047,35.7896,35.8047,9800.0
2013-09-04 11:40:00,47.66,47.75,47.66,47.75,12100.0,35.8047,35.8723,35.8047,35.8723,12100.0
2013-09-04 11:45:00,47.75,47.86,47.75,47.86,25900.0,35.8723,35.9549,35.8723,35.9549,25900.0
2013-09-04 11:50:00,47.87,47.93,47.86,47.91,14800.0,35.9624,36.0075,35.9549,35.9925,14800.0
2013-09-04 11:55:00,47.92,48.0,47.92,48.0,20200.0,36.0,36.0601,36.0,36.0601,20200.0
2013-09-04 12:00:00,47.99,48.0,47.88,47.9,20100.0,36.0526,36.0601,35.9699,35.985,20100.0
2013-09-04 12:05:00,47.91,47.98,47.91,47.95,33000.0,35.9925,36.0451,35.9925,36.0225,33000.0
2013-09-04 12:10:00,47.96,47.96,47.95,47.95,6500.0,36.03,36.03,36.0225,36.0225,6500.0
2013-09-04 12:15:00,47.95,47.96,47.91,47.94,15900.0,36.0225,36.03,35.9925,36.015,15900.0
2013-09-04 12:20:00,47.94,47.95,47.85,47.85,6700.0,36.015,36.0225,35.9474,35.9474,6700.0
2013-09-04 12:25:00,47.86,47.9,47.86,47.88,7700.0,35.9549,35.985,35.9549,35.9699,7700.0
2013-09-04 12:30:00,47.88,47.89,47.87,47.88,11600.0,35.9699,35.9774,35.9624,35.9699,11600.0
2013-09-04 12:35:00,47.86,47.87,47.83,47.84,8500.0,35.9549,35.9624,35.9324,35.9399,8500.0
2013-09-04 12:40:00,47.84,47.84,47.8,47.8,7200.0,35.9399,35.9399,35.9098,35.9098,7200.0
2013-09-04 12:45:00,47.79,47.8,47.77,47.79,15800.0,35.9023,35.9098,35.8873,35.9023,15800.0
2013-09-04 12:50:00,47.8,47.8,47.77,47.79,47200.0,35.9098,35.9098,35.8873,35.9023,47200.0
2013-09-04 12:55:00,47.79,47.81,47.57,47.81,39900.0,35.9023,35.9173,35.737,35.9173,39900.0
2013-09-04 13:00:00,47.81,47.83,47.8,47.8,12000.0,35.9173,35.9324,35.9098,35.9098,12000.0
2013-09-04 13:05:00,47.81,47.83,47.78,47.79,12100.0,35.9173,35.9324,35.8948,35.9023,12100.0
2013-09-04 13:10:00,47.79,47.79,47.77,47.78,8000.0,35.9023,35.9023,35.8873,35.8948,8000.0
2013-09-04 13:15:00,47.77,47.83,47.77,47.81,15500.0,35.8873,35.9324,35.8873,35.9173,15500.0
2013-09-04 13:20:00,47.81,47.83,47.8,47.8,10800.0,35.9173,35.9324,35.9098,35.9098,10800.0
2013-09-04 13:25:00,47.8,47.81,47.78,47.79,9200.0,35.9098,35.9173,35.8948,35.9023,9200.0
2013-09-04 13:30:00,47.79,47.8,47.76,47.79,19100.0,35.9023,35.9098,35.8798,35.9023,19100.0
2013-09-04 13:35:00,47.79,47.8,47.77,47.79,13400.0,35.9023,35.9098,35.8873,35.9023,13400.0
2013-09-04 13:40:00,47.79,47.82,47.78,47.81,32800.0,35.9023,35.9249,35.8948,35.9173,32800.0
2013-09-04 13:45:00,47.81,47.84,47.79,47.84,16600.0,35.9173,35.9399,35.9023,35.9399,16600.0
2013-09-04 13:50:00,47.83,47.84,47.79,47.8,11600.0,35.9324,35.9399,35.9023,35.9098,11600.0
2013-09-04 13:55:00,47.8,47.81,47.78,47.79,12700.0,35.9098,35.9173,35.8948,35.9023,12700.0
2013-09-04 14:00:00,47.79,47.79,47.75,47.78,26900.0,35.9023,35.9023,35.8723,35.8948,26900.0
2013-09-04 14:05:00,47.78,47.8,47.73,47.75,36800.0,35.8948,35.9098,35.8572,35.8723,36800.0
2013-09-04 14:10:00,47.75,47.8,47.74,47.77,16500.0,35.8723,35.9098,35.8648,35.8873,16500.0
2013-09-04 14:15:00,47.77,47.78,47.73,47.76,8000.0,35.8873,35.8948,35.8572,35.8798,8000.0
2013-09-04 14:20:00,47.76,47.78,47.75,47.77,10900.0,35.8798,35.8948,35.8723,35.8873,10900.0
2013-09-04 14:25:00,47.77,47.78,47.76,47.78,8100.0,35.8873,35.8948,35.8798,35.8948,8100.0
2013-09-04 14:30:00,47.77,47.78,47.74,47.78,14600.0,35.8873,35.8948,35.8648,35.8948,14600.0
2013-09-04 14:35:00,47.78,47.8,47.77,47.8,10800.0,35.8948,35.9098,35.8873,35.9098,10800.0
2013-09-04 14:40:00,47.8,47.88,47.79,47.88,21400.0,35.9098,35.9699,35.9023,35.9699,21400.0
2013-09-04 14:45:00,47.88,48.0,47.88,48.0,42800.0,35.9699,36.0601,35.9699,36.0601,42800.0
2013-09-04 14:50:00,48.0,48.0,47.93,47.93,16500.0,36.0601,36.0601,36.0075,36.0075,16500.0
2013-09-04 14:55:00,47.93,47.94,47.87,47.87,8400.0,36.0075,36.015,35.9624,35.9624,8400.0
2013-09-04 15:00:00,47.87,47.88,47.82,47.83,16500.0,35.9624,35.9699,35.9249,35.9324,16500.0
2013-09-04 15:05:00,47.83,47.86,47.79,47.84,17700.0,35.9324,35.9549,35.9023,35.9399,17700.0
2013-09-04 15:10:00,47.85,47.85,47.8,47.83,10400.0,35.9474,35.9474,35.9098,35.9324,10400.0
2013-09-04 15:15:00,47.82,47.82,47.78,47.79,26700.0,35.9249,35.9249,35.8948,35.9023,26700.0
2013-09-04 15:20:00,47.79,47.82,47.76,47.78,21100.0,35.9023,35.9249,35.8798,35.8948,21100.0
2013-09-04 15:25:00,47.77,47.8,47.74,47.79,26900.0,35.8873,35.9098,35.8648,35.9023,26900.0
2013-09-04 15:30:00,47.79,47.8,47.75,47.78,23000.0,35.9023,35.9098,35.8723,35.8948,23000.0
2013-09-04 15:35:00,47.79,47.81,47.75,47.79,25500.0,35.9023,35.9173,35.8723,35.9023,25500.0
2013-09-04 15:40:00,47.79,47.8,47.76,47.8,25000.0,35.9023,35.9098,35.8798,35.9098,25000.0
2013-09-04 15:45:00,47.8,47.91,47.8,47.91,48300.0,35.9098,35.9925,35.9098,35.9925,48300.0
2013-09-04 15:50:00,47.91,47.91,47.86,47.87,47200.0,35.9925,35.9925,35.9549,35.9624,47200.0
2013-09-04 15:55:00,47.88,47.88,47.79,47.8,122000.0,35.9699,35.9699,35.9023,35.9098,122000.0
2013-09-05 09:30:00,47.85,47.99,47.79,47.99,19000.0,35.9474,36.0526,35.9023,36.0526,19000.0
2013-09-05 09:35:00,47.99,48.14,47.96,48.11,49700.0,36.0526,36.1653,36.03,36.1427,49700.0
2013-09-05 09:40:00,48.12,48.2,48.1,48.2,21500.0,36.1502,36.2103,36.1352,36.2103,21500.0
2013-09-05 09:45:00,48.19,48.23,48.19,48.2,15500.0,36.2028,36.2329,36.2028,36.2103,15500.0
2013-09-05 09:50:00,48.2,48.28,48.17,48.28,33000.0,36.2103,36.2704,36.1878,36.2704,33000.0
2013-09-05 09:55:00,48.27,48.34,48.17,48.29,32500.0,36.2629,36.3155,36.1878,36.2779,32500.0
2013-09-05 10:00:00,48.3,48.31,48.19,48.22,33100.0,36.2855,36.293,36.2028,36.2254,33100.0
2013-09-05 10:05:00,48.17,48.25,48.17,48.22,8800.0,36.1878,36.2479,36.1878,36.2254,8800.0
2013-09-05 10:10:00,48.19,48.23,48.14,48.15,9000.0,36.2028,36.2329,36.1653,36.1728,9000.0
2013-09-05 10:15:00,48.15,48.25,48.14,48.23,14000.0,36.1728,36.2479,36.1653,36.2329,14000.0
2013-09-05 10:20:00,48.23,48.24,48.16,48.24,11700.0,36.2329,36.2404,36.1803,36.2404,11700.0
2013-09-05 10:25:00,48.24,48.26,48.19,48.2,25900.0,36.2404,36.2554,36.2028,36.2103,25900.0
2013-09-05 10:30:00,48.2,48.2,48.05,48.11,17800.0,36.2103,36.2103,36.0976,36.1427,17800.0
2013-09-05 10:35:00,48.1,48.15,48.08,48.14,26100.0,36.1352,36.1728,36.1202,36.1653,26100.0
2013-09-05 10:40:00,48.13,48.13,48.08,48.1,7300.0,36.1577,36.1577,36.1202,36.1352,7300.0
2013-09-05 10:45:00,48.08,48.2,48.07,48.14,25000.0,36.1202,36.2103,36.1127,36.1653,25000.0
2013-09-05 10:50:00,48.13,48.23,48.12,48.18,18000.0,36.1577,36.2329,36.1502,36.1953,18000.0
2013-09-05 10:55:00,48.2,48.23,48.12,48.12,11500.0,36.2103,36.2329,36.1502,36.1502,11500.0
2013-09-05 11:00:00,48.11,48.19,48.09,48.16,18500.0,36.1427,36.2028,36.1277,36.1803,18500.0
2013-09-05 11:05:00,48.15,48.22,48.12,48.22,30700.0,36.1728,36.2254,36.1502,36.2254,30700.0
2013-09-05 11:10:00,48.21,48.22,48.13,48.17,19200.0,36.2178,36.2254,36.1577,36.1878,19200.0
2013-09-05 11:15:00,48.18,48.21,48.15,48.2,26800.0,36.1953,36.2178,36.1728,36.2103,26800.0
2013-09-05 11:20:00,48.21,48.24,48.18,48.2,11500.0,36.2178,36.2404,36.1953,36.2103,11500.0
2013-09-05 11:25:00,48.21,48.25,48.14,48.23,22800.0,36.2178,36.2479,36.1653,36.2329,22800.0
2013-09-05 11:30:00,48.23,48.3,48.23,48.3,11700.0,36.2329,36.2855,36.2329,36.2855,11700.0
2013-09-05 11:35:00,48.3,48.32,48.28,48.32,12100.0,36.2855,36.3005,36.2704,36.3005,12100.0
2013-09-05 11:40:00,48.31,48.35,48.29,48.3,22600.0,36.293,36.323,36.2779,36.2855,22600.0
2013-09-05 11:45:00,48.31,48.42,48.29,48.38,44200.0,36.293,36.3756,36.2779,36.3456,44200.0
2013-09-05 11:50:00,48.38,48.41,48.34,48.39,12000.0,36.3456,36.3681,36.3155,36.3531,12000.0
2013-09-05 11:55:00,48.39,48.4,48.36,48.39,14500.0,36.3531,36.3606,36.3305,36.3531,14500.0
2013-09-05 12:00:00,48.38,48.39,48.35,48.36,18000.0,36.3456,36.3531,36.323,36.3305,18000.0
2013-09-05 12:05:00,48.36,48.38,48.34,48.34,12400.0,36.3305,36.3456,36.3155,36.3155,12400.0
2013-09-05 12:10:00,48.34,48.36,48.34,48.35,20200.0,36.3155,36.3305,36.3155,36.323,20200.0
2013-09-05 12:15:00,48.35,48.36,48.33,48.35,21800.0,36.323,36.3305,36.308,36.323,21800.0
2013-09-05 12:20:00,48.35,48.38,48.33,48.35,18500.0,36.323,36.3456,36.308,36.323,18500.0
2013-09-05 12:25:00,48.33,48.34,48.25,48.29,13800.0,36.308,36.3155,36.2479,36.2779,13800.0
2013-09-05 12:30:00,48.28,48.29,48.17,48.21,24600.0,36.2704,36.2779,36.1878,36.2178,24600.0
2013-09-05 12:35:00,48.2,48.3,48.2,48.28,20300.0,36.2103,36.2855,36.2103,36.2704,20300.0
2013-09-05 12:40:00,48.27,48.27,48.23,48.25,12600.0,36.2629,36.2629,36.2329,36.2479,12600.0
2013-09-05 12:45:00,48.25,48.28,48.25,48.26,21800.0,36.2479,36.2704,36.2479,36.2554,21800.0
2013-09-05 12:50:00,48.25,48.28,48.25,48.26,22000.0,36.2479,36.2704,36.2479,36.2554,22000.0
2013-09-05 12:55:00,48.26,48.27,48.25,48.26,13600.0,36.2554,36.2629,36.2479,36.2554,13600.0
2013-09-05 13:00:00,48.26,48.27,48.25,48.25,15000.0,36.2554,36.2629,36.2479,36.2479,15000.0
2013-09-05 13:05:00,48.26,48.26,48.2,48.2,38100.0,36.2554,36.2554,36.2103,36.2103,38100.0
2013-09-05 13:10:00,48.2,48.25,48.15,48.17,29000.0,36.2103,36.2479,36.1728,36.1878,29000.0
2013-09-05 13:15:00,48.17,48.19,48.15,48.18,12900.0,36.1878,36.2028,36.1728,36.1953,12900.0
2013-09-05 13:20:00,48.18,48.2,48.15,48.19,20500.0,36.1953,36.2103,36.1728,36.2028,20500.0
2013-09-05 13:25:00,48.19,48.19,48.15,48.15,12400.0,36.2028,36.2028,36.1728,36.1728,12400.0
2013-09-05 13:30:00,48.15,48.18,48.15,48.17,11800.0,36.1728,36.1953,36.1728,36.1878,11800.0
2013-09-05 13:35:00,48.17,48.17,48.12,48.12,13600.0,36.1878,36.1878,36.1502,36.1502,13600.0
2013-09-05 13:40:00,48.12,48.15,48.09,48.12,16700.0,36.1502,36.1728,36.1277,36.1502,16700.0
2013-09-05 13:45:00,48.12,48.13,48.09,48.1,20500.0,36.1502,36.1577,36.1277,36.1352,20500.0
2013-09-05 13:50:00,48.09,48.21,48.09,48.18,32500.0,36.1277,36.2178,36.1277,36.1953,32500.0
2013-09-05 13:55:00,48.18,48.23,48.17,48.17,19300.0,36.1953,36.2329,36.1878,36.1878,19300.0
2013-09-05 14:00:00,48.17,48.22,48.16,48.17,21600.0,36.1878,36.2254,36.1803,36.1878,21600.0
2013-09-05 14:05:00,48.17,48.18,48.15,48.15,11500.0,36.1878,36.1953,36.1728,36.1728,11500.0
2013-09-05 14:10:00,48.15,48.17,48.15,48.17,9200.0,36.1728,36.1878,36.1728,36.1878,9200.0
2013-09-05 14:15:00,48.17,48.18,48.07,48.08,19100.0,36.1878,36.1953,36.1127,36.1202,19100.0
2013-09-05 14:20:00,48.08,48.09,48.04,48.05,23400.0,36.1202,36.1277,36.0901,36.0976,23400.0
2013-09-05 14:25:00,48.05,48.14,48.05,48.11,15900.0,36.0976,36.1653,36.0976,36.1427,15900.0
2013-09-05 14:30:00,48.12,48.13,48.09,48.12,19300.0,36.1502,36.1577,36.1277,36.1502,19300.0
2013-09-05 14:35:00,48.1,48.16,48.1,48.12,27300.0,36.1352,36.1803,36.1352,36.1502,27300.0
2013-09-05 14:40:00,48.12,48.13,48.1,48.11,14100.0,36.1502,36.1577,36.1352,36.1427,14100.0
2013-09-05 14:45:00,48.11,48.13,48.1,48.11,13200.0,36.1427,36.1577,36.1352,36.1427,13200.0
2013-09-05 14:50:00,48.11,48.2,48.11,48.18,19600.0,36.1427,36.2103,36.1427,36.1953,19600.0
2013-09-05 14:55:00,48.18,48.18,48.12,48.15,32200.0,36.1953,36.1953,36.1502,36.1728,32200.0
2013-09-05 15:00:00,48.15,48.23,48.15,48.2,27800.0,36.1728,36.2329,36.1728,36.2103,27800.0
2013-09-05 15:05:00,48.2,48.23,48.2,48.22,29400.0,36.2103,36.2329,36.2103,36.2254,29400.0
2013-09-05 15:10:00,48.22,48.24,48.19,48.23,61100.0,36.2254,36.2404,36.2028,36.2329,61100.0
2013-09-05 15:15:00,48.22,48.25,48.21,48.25,33900.0,36.2254,36.2479,36.2178,36.2479,33900.0
2013-09-05 15:20:00,48.25,48.26,48.21,48.25,28300.0,36.2479,36.2554,36.2178,36.2479,28300.0
2013-09-05 15:25:00,48.26,48.28,48.23,48.26,33500.0,36.2554,36.2704,36.2329,36.2554,33500.0
2013-09-05 15:30:00,48.26,48.29,48.23,48.28,39900.0,36.2554,36.2779,36.2329,36.2704,39900.0
2013-09-05 15:35:00,48.28,48.29,48.25,48.29,37100.0,36.2704,36.2779,36.2479,36.2779,37100.0
2013-09-05 15:40:00,48.29,48.32,48.28,48.32,53500.0,36.2779,36.3005,36.2704,36.3005,53500.0
2013-09-05 15:45:00,48.32,48.37,48.31,48.36,73800.0,36.3005,36.338,36.293,36.3305,73800.0
2013-09-05 15:50:00,48.36,48.36,48.3,48.31,77000.0,36.3305,36.3305,36.2855,36.293,77000.0
2013-09-05 15:55:00,48.31,48.36,48.31,48.33,126500.0,36.293,36.3305,36.293,36.308,126500.0
2013-09-06 09:30:00,48.38,48.7,48.38,48.7,50800.0,36.3456,36.586,36.3456,36.586,50800.0
2013-09-06 09:35:00,48.72,48.85,48.67,48.78,57400.0,36.601,36.6986,36.5634,36.6461,57400.0
2013-09-06 09:40:00,48.79,48.81,48.32,48.34,35100.0,36.6536,36.6686,36.3005,36.3155,35100.0
2013-09-06 09:45:00,48.37,48.37,47.99,48.32,23000.0,36.338,36.338,36.0526,36.3005,23000.0
2013-09-06 09:50:00,48.32,48.43,48.29,48.31,44500.0,36.3005,36.3831,36.2779,36.293,44500.0
2013-09-06 09:55:00,48.29,48.32,48.15,48.19,36000.0,36.2779,36.3005,36.1728,36.2028,36000.0
2013-09-06 10:00:00,48.19,48.19,47.75,47.87,72600.0,36.2028,36.2028,35.8723,35.9624,72600.0
2013-09-06 10:05:00,47.87,48.09,47.85,48.09,16700.0,35.9624,36.1277,35.9474,36.1277,16700.0
2013-09-06 10:10:00,48.08,48.23,48.05,48.23,18500.0,36.1202,36.2329,36.0976,36.2329,18500.0
2013-09-06 10:15:00,48.23,48.46,48.23,48.42,19600.0,36.2329,36.4057,36.2329,36.3756,19600.0
2013-09-06 10:20:00,48.42,48.52,48.4,48.46,12400.0,36.3756,36.4507,36.3606,36.4057,12400.0
2013-09-06 10:25:00,48.45,48.54,48.41,48.41,13200.0,36.3981,36.4658,36.3681,36.3681,13200.0
2013-09-06 10:30:00,48.41,48.55,48.41,48.55,24400.0,36.3681,36.4733,36.3681,36.4733,24400.0
2013-09-06 10:35:00,48.56,48.65,48.55,48.64,29300.0,36.4808,36.5484,36.4733,36.5409,29300.0
2013-09-06 10:40:00,48.64,48.8,48.64,48.78,15800.0,36.5409,36.6611,36.5409,36.6461,15800.0
2013-09-06 10:45:00,48.8,48.85,48.78,48.83,25900.0,36.6611,36.6986,36.6461,36.6836,25900.0
2013-09-06 10:50:00,48.83,48.88,48.79,48.86,34000.0,36.6836,36.7212,36.6536,36.7062,34000.0
2013-09-06 10:55:00,48.86,48.99,48.85,48.86,34700.0,36.7062,36.8038,36.6986,36.7062,34700.0
2013-09-06 11:00:00,48.87,48.95,48.86,48.87,19800.0,36.7137,36.7738,36.7062,36.7137,19800.0
2013-09-06 11:05:00,48.86,48.89,48.78,48.81,22700.0,36.7062,36.7287,36.6461,36.6686,22700.0
2013-09-06 11:10:00,48.81,48.87,48.76,48.87,18300.0,36.6686,36.7137,36.631,36.7137,18300.0
2013-09-06 11:15:00,48.88,48.91,48.75,48.83,23900.0,36.7212,36.7437,36.6235,36.6836,23900.0
2013-09-06 11:20:00,48.82,48.88,48.8,48.8,7700.0,36.6761,36.7212,36.6611,36.6611,7700.0
2013-09-06 11:25:00,48.8,48.89,48.79,48.84,15400.0,36.6611,36.7287,36.6536,36.6911,15400.0
2013-09-06 11:30:00,48.85,48.93,48.85,48.93,32300.0,36.6986,36.7587,36.6986,36.7587,32300.0
2013-09-06 11:35:00,48.94,48.97,48.87,48.89,12400.0,36.7663,36.7888,36.7137,36.7287,12400.0
2013-09-06 11:40:00,48.88,48.88,48.8,48.82,20800.0,36.7212,36.7212,36.6611,36.6761,20800.0
2013-09-06 11:45:00,48.82,48.86,48.8,48.82,15400.0,36.6761,36.7062,36.6611,36.6761,15400.0
2013-09-06 11:50:00,48.81,48.82,48.75,48.82,8800.0,36.6686,36.6761,36.6235,36.6761,8800.0
2013-09-06 11:55:00,48.81,48.86,48.8,48.86,7200.0,36.6686,36.7062,36.6611,36.7062,7200.0
2013-09-06 12:00:00,48.86,48.9,48.84,48.88,19800.0,36.7062,36.7362,36.6911,36.7212,19800.0
2013-09-06 12:05:00,48.87,48.88,48.81,48.83,16600.0,36.7137,36.7212,36.6686,36.6836,16600.0
2013-09-06 12:10:00,48.82,48.92,48.82,48.92,15800.0,36.6761,36.7512,36.6761,36.7512,15800.0
2013-09-06 12:15:00,48.9,48.91,48.83,48.9,18900.0,36.7362,36.7437,36.6836,36.7362,18900.0
2013-09-06 12:20:00,48.9,48.91,48.79,48.81,19200.0,36.7362,36.7437,36.6536,36.6686,19200.0
2013-09-06 12:25:00,48.8,48.83,48.8,48.81,10000.0,36.6611,36.6836,36.6611,36.6686,10000.0
2013-09-06 12:30:00,48.8,48.85,48.77,48.84,14100.0,36.6611,36.6986,36.6385,36.6911,14100.0
2013-09-06 12:35:00,48.86,48.88,48.82,48.82,13100.0,36.7062,36.7212,36.6761,36.6761,13100.0
2013-09-06 12:40:00,48.79,48.83,48.75,48.83,14400.0,36.6536,36.6836,36.6235,36.6836,14400.0
2013-09-06 12:45:00,48.84,48.84,48.75,48.82,16300.0,36.6911,36.6911,36.6235,36.6761,16300.0
2013-09-06 12:50:00,48.82,48.89,48.8,48.87,15400.0,36.6761,36.7287,36.6611,36.7137,15400.0
2013-09-06 12:55:00,48.87,48.91,48.87,48.87,10500.0,36.7137,36.7437,36.7137,36.7137,10500.0
2013-09-06 13:00:00,48.86,48.93,48.85,48.92,15300.0,36.7062,36.7587,36.6986,36.7512,15300.0
2013-09-06 13:05:00,48.92,48.95,48.92,48.93,8900.0,36.7512,36.7738,36.7512,36.7587,8900.0
2013-09-06 13:10:00,48.93,48.93,48.87,48.89,14200.0,36.7587,36.7587,36.7137,36.7287,14200.0
2013-09-06 13:15:00,48.89,48.9,48.82,48.89,26400.0,36.7287,36.7362,36.6761,36.7287,26400.0
2013-09-06 13:20:00,48.89,48.93,48.86,48.86,30400.0,36.7287,36.7587,36.7062,36.7062,30400.0
2013-09-06 13:25:00,48.86,48.91,48.86,48.89,15600.0,36.7062,36.7437,36.7062,36.7287,15600.0
2013-09-06 13:30:00,48.89,49.09,48.88,49.01,49000.0,36.7287,36.8789,36.7212,36.8188,49000.0
2013-09-06 13:35:00,49.02,49.12,49.01,49.12,28800.0,36.8264,36.9015,36.8188,36.9015,28800.0
2013-09-06 13:40:00,49.11,49.21,49.1,49.12,43500.0,36.894,36.9691,36.8865,36.9015,43500.0
2013-09-06 13:45:00,49.12,49.17,49.05,49.16,17800.0,36.9015,36.939,36.8489,36.9315,17800.0
2013-09-06 13:50:00,49.16,49.26,49.16,49.21,25300.0,36.9315,37.0067,36.9315,36.9691,25300.0
2013-09-06 13:55:00,49.22,49.27,49.2,49.21,14500.0,36.9766,37.0142,36.9616,36.9691,14500.0
2013-09-06 14:00:00,49.2,49.25,49.19,49.22,48800.0,36.9616,36.9991,36.9541,36.9766,48800.0
2013-09-06 14:05:00,49.22,49.22,49.12,49.16,11200.0,36.9766,36.9766,36.9015,36.9315,11200.0
2013-09-06 14:10:00,49.14,49.14,49.03,49.04,13100.0,36.9165,36.9165,36.8339,36.8414,13100.0
2013-09-06 14:15:00,49.06,49.07,49.02,49.02,9400.0,36.8564,36.8639,36.8264,36.8264,9400.0
2013-09-06 14:20:00,49.01,49.08,49.0,49.06,13100.0,36.8188,36.8714,36.8113,36.8564,13100.0
2013-09-06 14:25:00,49.06,49.08,49.0,49.02,10000.0,36.8564,36.8714,36.8113,36.8264,10000.0
2013-09-06 14:30:00,49.02,49.02,48.95,48.98,18100.0,36.8264,36.8264,36.7738,36.7963,18100.0
2013-09-06 14:35:00,48.98,49.07,48.98,49.03,24100.0,36.7963,36.8639,36.7963,36.8339,24100.0
2013-09-06 14:40:00,49.02,49.04,48.99,49.02,29000.0,36.8264,36.8414,36.8038,36.8264,29000.0
2013-09-06 14:45:00,49.02,49.03,48.98,49.02,25400.0,36.8264,36.8339,36.7963,36.8264,25400.0
2013-09-06 14:50:00,49.03,49.05,49.01,49.01,25800.0,36.8339,36.8489,36.8188,36.8188,25800.0
2013-09-06 14:55:00,49.0,49.04,48.97,49.03,31200.0,36.8113,36.8414,36.7888,36.8339,31200.0
2013-09-06 15:00:00,49.02,49.02,48.97,49.0,37000.0,36.8264,36.8264,36.7888,36.8113,37000.0
2013-09-06 15:05:00,49.0,49.0,48.85,48.87,78000.0,36.8113,36.8113,36.6986,36.7137,78000.0
2013-09-06 15:10:00,48.86,48.86,48.76,48.8,34200.0,36.7062,36.7062,36.631,36.6611,34200.0
2013-09-06 15:15:00,48.8,48.85,48.78,48.83,38800.0,36.6611,36.6986,36.6461,36.6836,38800.0
2013-09-06 15:20:00,48.82,48.87,48.8,48.8,34500.0,36.6761,36.7137,36.6611,36.6611,34500.0
2013-09-06 15:25:00,48.81,48.83,48.8,48.83,22500.0,36.6686,36.6836,36.6611,36.6836,22500.0
2013-09-06 15:30:00,48.83,48.84,48.8,48.82,59300.0,36.6836,36.6911,36.6611,36.6761,59300.0
2013-09-06 15:35:00,48.82,48.85,48.77,48.81,64500.0,36.6761,36.6986,36.6385,36.6686,64500.0
2013-09-06 15:40:00,48.81,48.85,48.79,48.79,46000.0,36.6686,36.6986,36.6536,36.6536,46000.0
2013-09-06 15:45:00,48.78,48.8,48.74,48.74,46700.0,36.6461,36.6611,36.616,36.616,46700.0
2013-09-06 15:50:00,48.74,48.74,48.72,48.73,64000.0,36.616,36.616,36.601,36.6085,64000.0
2013-09-06 15:55:00,48.74,48.74,48.68,48.7,111300.0,36.616,36.616,36.5709,36.586,111300.0
2013-09-09 09:30:00,48.95,49.49,48.82,49.29,35900.0,36.7738,37.1794,36.6761,37.0292,35900.0
2013-09-09 09:35:00,49.27,49.35,49.09,49.11,11600.0,37.0142,37.0743,36.8789,36.894,11600.0
2013-09-09 09:40:00,49.14,49.34,49.1,49.3,12600.0,36.9165,37.0668,36.8865,37.0367,12600.0
2013-09-09 09:45:00,49.28,49.33,49.22,49.22,15600.0,37.0217,37.0592,36.9766,36.9766,15600.0
2013-09-09 09:50:00,49.24,49.5,49.23,49.5,46400.0,36.9916,37.187,36.9841,37.187,46400.0
2013-09-09 09:55:00,49.49,49.57,49.43,49.57,23600.0,37.1794,37.2395,37.1344,37.2395,23600.0
2013-09-09 10:00:00,49.57,49.7,49.52,49.59,21900.0,37.2395,37.3372,37.202,37.2546,21900.0
2013-09-09 10:05:00,49.59,49.62,49.5,49.53,27600.0,37.2546,37.2771,37.187,37.2095,27600.0
2013-09-09 10:10:00,49.54,49.56,49.5,49.55,35600.0,37.217,37.232,37.187,37.2245,35600.0
2013-09-09 10:15:00,49.56,49.58,49.49,49.5,22800.0,37.232,37.2471,37.1794,37.187,22800.0
2013-09-09 10:20:00,49.5,49.52,49.35,49.35,32800.0,37.187,37.202,37.0743,37.0743,32800.0
2013-09-09 10:25:00,49.32,49.38,49.27,49.27,12100.0,37.0517,37.0968,37.0142,37.0142,12100.0
2013-09-09 10:30:00,49.25,49.35,49.24,49.35,26900.0,36.9991,37.0743,36.9916,37.0743,26900.0
2013-09-09 10:35:00,49.35,49.4,49.35,49.35,15100.0,37.0743,37.1118,37.0743,37.0743,15100.0
2013-09-09 10:40:00,49.32,49.42,49.3,49.42,22200.0,37.0517,37.1269,37.0367,37.1269,22200.0
2013-09-09 10:45:00,49.41,49.48,49.34,49.48,19600.0,37.1193,37.1719,37.0668,37.1719,19600.0
2013-09-09 10:50:00,49.46,49.46,49.37,49.4,13500.0,37.1569,37.1569,37.0893,37.1118,13500.0
2013-09-09 10:55:00,49.39,49.5,49.36,49.48,95300.0,37.1043,37.187,37.0818,37.1719,95300.0
2013-09-09 11:00:00,49.48,49.54,49.47,49.52,47500.0,37.1719,37.217,37.1644,37.202,47500.0
2013-09-09 11:05:00,49.51,49.57,49.51,49.55,16100.0,37.1945,37.2395,37.1945,37.2245,16100.0
2013-09-09 11:10:00,49.56,49.58,49.54,49.57,21900.0,37.232,37.2471,37.217,37.2395,21900.0
2013-09-09 11:15:00,49.57,49.58,49.51,49.57,45800.0,37.2395,37.2471,37.1945,37.2395,45800.0
2013-09-09 11:20:00,49.57,49.6,49.55,49.55,65900.0,37.2395,37.2621,37.2245,37.2245,65900.0
2013-09-09 11:25:00,49.56,49.67,49.56,49.67,128000.0,37.232,37.3147,37.232,37.3147,128000.0
2013-09-09 11:30:00,49.67,49.67,49.58,49.58,12700.0,37.3147,37.3147,37.2471,37.2471,12700.0
2013-09-09 11:35:00,49.57,49.67,49.57,49.67,11900.0,37.2395,37.3147,37.2395,37.3147,11900.0
2013-09-09 11:40:00,49.67,49.76,49.67,49.72,19400.0,37.3147,37.3823,37.3147,37.3522,19400.0
2013-09-09 11:45:00,49.72,49.72,49.64,49.66,6700.0,37.3522,37.3522,37.2921,37.3072,6700.0
2013-09-09 11:50:00,49.67,49.73,49.59,49.59,23200.0,37.3147,37.3597,37.2546,37.2546,23200.0
2013-09-09 11:55:00,49.57,49.59,49.5,49.5,16700.0,37.2395,37.2546,37.187,37.187,16700.0
2013-09-09 12:00:00,49.5,49.54,49.49,49.52,11500.0,37.187,37.217,37.1794,37.202,11500.0
2013-09-09 12:05:00,49.51,49.51,49.44,49.44,6000.0,37.1945,37.1945,37.1419,37.1419,6000.0
2013-09-09 12:10:00,49.45,49.61,49.45,49.61,10900.0,37.1494,37.2696,37.1494,37.2696,10900.0
2013-09-09 12:15:00,49.61,49.66,49.59,49.59,13700.0,37.2696,37.3072,37.2546,37.2546,13700.0
2013-09-09 12:20:00,49.61,49.67,49.59,49.66,7600.0,37.2696,37.3147,37.2546,37.3072,7600.0
2013-09-09 12:25:00,49.66,49.68,49.61,49.67,11100.0,37.3072,37.3222,37.2696,37.3147,11100.0
2013-09-09 12:30:00,49.67,49.67,49.49,49.51,21700.0,37.3147,37.3147,37.1794,37.1945,21700.0
2013-09-09 12:35:00,49.52,49.61,49.52,49.61,11400.0,37.202,37.2696,37.202,37.2696,11400.0
2013-09-09 12:40:00,49.62,49.64,49.61,49.63,14200.0,37.2771,37.2921,37.2696,37.2846,14200.0
2013-09-09 12:45:00,49.63,49.67,49.63,49.66,17600.0,37.2846,37.3147,37.2846,37.3072,17600.0
2013-09-09 12:50:00,49.66,49.66,49.51,49.52,17800.0,37.3072,37.3072,37.1945,37.202,17800.0
2013-09-09 12:55:00,49.52,49.58,49.49,49.56,18100.0,37.202,37.2471,37.1794,37.232,18100.0
2013-09-09 13:00:00,49.56,49.61,49.56,49.6,14100.0,37.232,37.2696,37.232,37.2621,14100.0
2013-09-09 13:05:00,49.59,49.6,49.51,49.53,29400.0,37.2546,37.2621,37.1945,37.2095,29400.0
2013-09-09 13:10:00,49.53,49.54,49.51,49.54,13000.0,37.2095,37.217,37.1945,37.217,13000.0
2013-09-09 13:15:00,49.53,49.59,49.52,49.55,20000.0,37.2095,37.2546,37.202,37.2245,20000.0
2013-09-09 13:20:00,49.54,49.58,49.53,49.57,12700.0,37.217,37.2471,37.2095,37.2395,12700.0
2013-09-09 13:25:00,49.57,49.57,49.41,49.45,44100.0,37.2395,37.2395,37.1193,37.1494,44100.0
2013-09-09 13:30:00,49.45,49.51,49.41,49.47,17100.0,37.1494,37.1945,37.1193,37.1644,17100.0
2013-09-09 13:35:00,49.47,49.48,49.45,49.46,5400.0,37.1644,37.1719,37.1494,37.1569,5400.0
2013-09-09 13:40:00,49.45,49.47,49.4,49.46,15700.0,37.1494,37.1644,37.1118,37.1569,15700.0
2013-09-09 13:45:00,49.47,49.54,49.46,49.51,13300.0,37.1644,37.217,37.1569,37.1945,13300.0
2013-09-09 13:50:00,49.53,49.59,49.52,49.58,12000.0,37.2095,37.2546,37.202,37.2471,12000.0
2013-09-09 13:55:00,49.58,49.65,49.55,49.63,10300.0,37.2471,37.2996,37.2245,37.2846,10300.0
2013-09-09 14:00:00,49.63,49.66,49.61,49.62,10800.0,37.2846,37.3072,37.2696,37.2771,10800.0
2013-09-09 14:05:00,49.61,49.64,49.59,49.62,9600.0,37.2696,37.2921,37.2546,37.2771,9600.0
2013-09-09 14:10:00,49.61,49.61,49.55,49.55,15200.0,37.2696,37.2696,37.2245,37.2245,15200.0
2013-09-09 14:15:00,49.56,49.66,49.56,49.66,15200.0,37.232,37.3072,37.232,37.3072,15200.0
2013-09-09 14:20:00,49.65,49.66,49.57,49.59,36400.0,37.2996,37.3072,37.2395,37.2546,36400.0
2013-09-09 14:25:00,49.59,49.59,49.49,49.49,19800.0,37.2546,37.2546,37.1794,37.1794,19800.0
2013-09-09 14:30:00,49.5,49.57,49.5,49.52,30200.0,37.187,37.2395,37.187,37.202,30200.0
2013-09-09 14:35:00,49.52,49.54,49.48,49.49,14400.0,37.202,37.217,37.1719,37.1794,14400.0
2013-09-09 14:40:00,49.5,49.51,49.46,49.5,14000.0,37.187,37.1945,37.1569,37.187,14000.0
2013-09-09 14:45:00,49.5,49.51,49.4,49.46,34000.0,37.187,37.1945,37.1118,37.1569,34000.0
2013-09-09 14:50:00,49.47,49.52,49.47,49.52,18600.0,37.1644,37.202,37.1644,37.202,18600.0
2013-09-09 14:55:00,49.52,49.52,49.44,49.45,13000.0,37.202,37.202,37.1419,37.1494,13000.0
2013-09-09 15:00:00,49.45,49.48,49.37,49.42,105400.0,37.1494,37.1719,37.0893,37.1269,105400.0
2013-09-09 15:05:00,49.42,49.45,49.39,49.41,24000.0,37.1269,37.1494,37.1043,37.1193,24000.0
2013-09-09 15:10:00,49.42,49.45,49.41,49.41,19500.0,37.1269,37.1494,37.1193,37.1193,19500.0
2013-09-09 15:15:00,49.41,49.43,49.39,49.39,15800.0,37.1193,37.1344,37.1043,37.1043,15800.0
2013-09-09 15:20:00,49.39,49.41,49.34,49.36,38000.0,37.1043,37.1193,37.0668,37.0818,38000.0
2013-09-09 15:25:00,49.35,49.39,49.31,49.37,34600.0,37.0743,37.1043,37.0442,37.0893,34600.0
2013-09-09 15:30:00,49.36,49.41,49.36,49.38,29200.0,37.0818,37.1193,37.0818,37.0968,29200.0
2013-09-09 15:35:00,49.38,49.41,49.34,49.36,35500.0,37.0968,37.1193,37.0668,37.0818,35500.0
2013-09-09 15:40:00,49.36,49.41,49.3,49.4,46500.0,37.0818,37.1193,37.0367,37.1118,46500.0
2013-09-09 15:45:00,49.38,49.41,49.34,49.41,39400.0,37.0968,37.1193,37.0668,37.1193,39400.0
2013-09-09 15:50:00,49.4,49.43,49.38,49.41,45100.0,37.1118,37.1344,37.0968,37.1193,45100.0
2013-09-09 15:55:00,49.41,49.5,49.4,49.46,112300.0,37.1193,37.187,37.1118,37.1569,112300.0
2013-09-10 09:30:00,49.58,49.71,49.56,49.68,14200.0,37.2471,37.3447,37.232,37.3222,14200.0
2013-09-10 09:35:00,49.69,49.81,49.54,49.67,19400.0,37.3297,37.4198,37.217,37.3147,19400.0
2013-09-10 09:40:00,49.64,49.8,49.64,49.75,8500.0,37.2921,37.4123,37.2921,37.3748,8500.0
2013-09-10 09:45:00,49.75,49.83,49.75,49.78,13700.0,37.3748,37.4349,37.3748,37.3973,13700.0
2013-09-10 09:50:00,49.8,49.88,49.74,49.88,14600.0,37.4123,37.4724,37.3673,37.4724,14600.0
2013-09-10 09:55:00,49.88,50.0,49.81,49.81,38300.0,37.4724,37.5626,37.4198,37.4198,38300.0
2013-09-10 10:00:00,49.83,50.0,49.82,49.95,51100.0,37.4349,37.5626,37.4274,37.525,51100.0
2013-09-10 10:05:00,49.99,50.18,49.96,50.11,111900.0,37.5551,37.6978,37.5325,37.6452,111900.0
2013-09-10 10:10:00,50.12,50.45,50.12,50.43,194100.0,37.6527,37.9006,37.6527,37.8856,194100.0
2013-09-10 10:15:00,50.44,50.48,50.3,50.38,29800.0,37.8931,37.9232,37.788,37.8481,29800.0
2013-09-10 10:20:00,50.38,50.63,50.38,50.58,29500.0,37.8481,38.0359,37.8481,37.9983,29500.0
2013-09-10 10:25:00,50.58,50.69,50.53,50.67,22000.0,37.9983,38.0809,37.9607,38.0659,22000.0
2013-09-10 10:30:00,50.67,50.8,50.66,50.68,44900.0,38.0659,38.1636,38.0584,38.0734,44900.0
2013-09-10 10:35:00,50.65,50.65,50.56,50.56,9600.0,38.0509,38.0509,37.9833,37.9833,9600.0
2013-09-10 10:40:00,50.56,50.67,50.52,50.67,27900.0,37.9833,38.0659,37.9532,38.0659,27900.0
2013-09-10 10:45:00,50.68,50.77,50.67,50.75,10000.0,38.0734,38.141,38.0659,38.126,10000.0
2013-09-10 10:50:00,50.76,50.76,50.61,50.7,52000.0,38.1335,38.1335,38.0208,38.0885,52000.0
2013-09-10 10:55:00,50.7,50.8,50.63,50.65,71700.0,38.0885,38.1636,38.0359,38.0509,71700.0
2013-09-10 11:00:00,50.63,50.63,50.54,50.6,52700.0,38.0359,38.0359,37.9683,38.0133,52700.0
2013-09-10 11:05:00,50.59,50.6,50.47,50.48,24100.0,38.0058,38.0133,37.9157,37.9232,24100.0
2013-09-10 11:10:00,50.47,50.48,50.35,50.44,60900.0,37.9157,37.9232,37.8255,37.8931,60900.0
2013-09-10 11:15:00,50.43,50.44,50.28,50.28,24400.0,37.8856,37.8931,37.7729,37.7729,24400.0
2013-09-10 11:20:00,50.26,50.27,50.25,50.25,23800.0,37.7579,37.7654,37.7504,37.7504,23800.0
2013-09-10 11:25:00,50.26,50.28,50.21,50.24,25600.0,37.7579,37.7729,37.7203,37.7429,25600.0
2013-09-10 11:30:00,50.23,50.23,50.15,50.15,9400.0,37.7354,37.7354,37.6753,37.6753,9400.0
2013-09-10 11:35:00,50.15,50.16,50.12,50.13,10800.0,37.6753,37.6828,37.6527,37.6602,10800.0
2013-09-10 11:40:00,50.13,50.18,50.12,50.14,12000.0,37.6602,37.6978,37.6527,37.6678,12000.0
2013-09-10 11:45:00,50.15,50.17,50.11,50.15,8500.0,37.6753,37.6903,37.6452,37.6753,8500.0
2013-09-10 11:50:00,50.16,50.3,50.16,50.29,37600.0,37.6828,37.788,37.6828,37.7804,37600.0
2013-09-10 11:55:00,50.3,50.37,50.29,50.33,45900.0,37.788,37.8405,37.7804,37.8105,45900.0
2013-09-10 12:00:00,50.33,50.4,50.32,50.38,20800.0,37.8105,37.8631,37.803,37.8481,20800.0
2013-09-10 12:05:00,50.39,50.39,50.36,50.37,15000.0,37.8556,37.8556,37.833,37.8405,15000.0
2013-09-10 12:10:00,50.37,50.37,50.29,50.32,10300.0,37.8405,37.8405,37.7804,37.803,10300.0
2013-09-10 12:15:00,50.33,50.34,50.29,50.3,4300.0,37.8105,37.818,37.7804,37.788,4300.0
2013-09-10 12:20:00,50.29,50.32,50.29,50.3,5200.0,37.7804,37.803,37.7804,37.788,5200.0
2013-09-10 12:25:00,50.3,50.35,50.29,50.3,18900.0,37.788,37.8255,37.7804,37.788,18900.0
2013-09-10 12:30:00,50.3,50.38,50.29,50.38,8000.0,37.788,37.8481,37.7804,37.8481,8000.0
2013-09-10 12:35:00,50.37,50.42,50.35,50.36,5200.0,37.8405,37.8781,37.8255,37.833,5200.0
2013-09-10 12:40:00,50.36,50.37,50.34,50.35,5900.0,37.833,37.8405,37.818,37.8255,5900.0
2013-09-10 12:45:00,50.36,50.38,50.33,50.34,14000.0,37.833,37.8481,37.8105,37.818,14000.0
2013-09-10 12:50:00,50.34,50.42,50.34,50.42,7000.0,37.818,37.8781,37.818,37.8781,7000.0
2013-09-10 12:55:00,50.43,50.45,50.42,50.44,5500.0,37.8856,37.9006,37.8781,37.8931,5500.0
2013-09-10 13:00:00,50.44,50.46,50.38,50.38,6700.0,37.8931,37.9082,37.8481,37.8481,6700.0
2013-09-10 13:05:00,50.38,50.43,50.37,50.42,10000.0,37.8481,37.8856,37.8405,37.8781,10000.0
2013-09-10 13:10:00,50.43,50.5,50.43,50.48,21200.0,37.8856,37.9382,37.8856,37.9232,21200.0
2013-09-10 13:15:00,50.47,50.56,50.47,50.55,11100.0,37.9157,37.9833,37.9157,37.9758,11100.0
2013-09-10 13:20:00,50.54,50.54,50.51,50.52,7200.0,37.9683,37.9683,37.9457,37.9532,7200.0
2013-09-10 13:25:00,50.52,50.57,50.49,50.57,10700.0,37.9532,37.9908,37.9307,37.9908,10700.0
2013-09-10 13:30:00,50.56,50.57,50.51,50.51,10400.0,37.9833,37.9908,37.9457,37.9457,10400.0
2013-09-10 13:35:00,50.52,50.59,50.49,50.56,20500.0,37.9532,38.0058,37.9307,37.9833,20500.0
2013-09-10 13:40:00,50.58,50.61,50.53,50.53,7100.0,37.9983,38.0208,37.9607,37.9607,7100.0
2013-09-10 13:45:00,50.54,50.55,50.49,50.5,12700.0,37.9683,37.9758,37.9307,37.9382,12700.0
2013-09-10 13:50:00,50.5,50.56,50.49,50.54,13000.0,37.9382,37.9833,37.9307,37.9683,13000.0
2013-09-10 13:55:00,50.55,50.55,50.52,50.53,10800.0,37.9758,37.9758,37.9532,37.9607,10800.0
2013-09-10 14:00:00,50.54,50.56,50.52,50.55,12100.0,37.9683,37.9833,37.9532,37.9758,12100.0
2013-09-10 14:05:00,50.55,50.59,50.53,50.53,12700.0,37.9758,38.0058,37.9607,37.9607,12700.0
2013-09-10 14:10:00,50.52,50.66,50.52,50.66,16500.0,37.9532,38.0584,37.9532,38.0584,16500.0
2013-09-10 14:15:00,50.64,50.64,50.57,50.58,12100.0,38.0434,38.0434,37.9908,37.9983,12100.0
2013-09-10 14:20:00,50.57,50.58,50.49,50.5,15300.0,37.9908,37.9983,37.9307,37.9382,15300.0
2013-09-10 14:25:00,50.5,50.51,50.46,50.46,11200.0,37.9382,37.9457,37.9082,37.9082,11200.0
2013-09-10 14:30:00,50.47,50.47,50.39,50.4,28500.0,37.9157,37.9157,37.8556,37.8631,28500.0
2013-09-10 14:35:00,50.4,50.44,50.4,50.43,8300.0,37.8631,37.8931,37.8631,37.8856,8300.0
2013-09-10 14:40:00,50.44,50.46,50.41,50.41,4600.0,37.8931,37.9082,37.8706,37.8706,4600.0
2013-09-10 14:45:00,50.4,50.43,50.37,50.4,30300.0,37.8631,37.8856,37.8405,37.8631,30300.0
2013-09-10 14:50:00,50.42,50.42,50.36,50.38,32100.0,37.8781,37.8781,37.833,37.8481,32100.0
2013-09-10 14:55:00,50.37,50.42,50.35,50.41,30500.0,37.8405,37.8781,37.8255,37.8706,30500.0
2013-09-10 15:00:00,50.4,50.41,50.34,50.36,40100.0,37.8631,37.8706,37.818,37.833,40100.0
2013-09-10 15:05:00,50.37,50.41,50.33,50.33,50600.0,37.8405,37.8706,37.8105,37.8105,50600.0
2013-09-10 15:10:00,50.34,50.38,50.32,50.36,28200.0,37.818,37.8481,37.803,37.833,28200.0
2013-09-10 15:15:00,50.35,50.38,50.34,50.34,33100.0,37.8255,37.8481,37.818,37.818,33100.0
2013-09-10 15:20:00,50.34,50.36,50.34,50.34,17100.0,37.818,37.833,37.818,37.818,17100.0
2013-09-10 15:25:00,50.35,50.41,50.34,50.38,45400.0,37.8255,37.8706,37.818,37.8481,45400.0
2013-09-10 15:30:00,50.39,50.46,50.36,50.45,62500.0,37.8556,37.9082,37.833,37.9006,62500.0
2013-09-10 15:35:00,50.45,50.48,50.45,50.48,24200.0,37.9006,37.9232,37.9006,37.9232,24200.0
2013-09-10 15:40:00,50.48,50.51,50.47,50.47,34900.0,37.9232,37.9457,37.9157,37.9157,34900.0
2013-09-10 15:45:00,50.48,50.53,50.47,50.51,50900.0,37.9232,37.9607,37.9157,37.9457,50900.0
2013-09-10 15:50:00,50.51,50.52,50.47,50.47,51000.0,37.9457,37.9532,37.9157,37.9157,51000.0
2013-09-10 15:55:00,50.48,50.58,50.48,50.57,114600.0,37.9232,37.9983,37.9232,37.9908,114600.0
2013-09-11 09:30:00,50.37,50.64,50.29,50.37,20800.0,37.8405,38.0434,37.7804,37.8405,20800.0
2013-09-11 09:35:00,50.39,50.49,50.34,50.45,12800.0,37.8556,37.9307,37.818,37.9006,12800.0
2013-09-11 09:40:00,50.49,50.6,50.48,50.53,8200.0,37.9307,38.0133,37.9232,37.9607,8200.0
2013-09-11 09:45:00,50.54,50.56,50.45,50.47,7900.0,37.9683,37.9833,37.9006,37.9157,7900.0
2013-09-11 09:50:00,50.47,50.51,50.44,50.47,7800.0,37.9157,37.9457,37.8931,37.9157,7800.0
2013-09-11 09:55:00,50.49,50.51,50.34,50.39,15000.0,37.9307,37.9457,37.818,37.8556,15000.0
2013-09-11 10:00:00,50.39,50.45,50.34,50.39,10300.0,37.8556,37.9006,37.818,37.8556,10300.0
2013-09-11 10:05:00,50.39,50.53,50.39,50.45,6500.0,37.8556,37.9607,37.8556,37.9006,6500.0
2013-09-11 10:10:00,50.46,50.52,50.38,50.38,12700.0,37.9082,37.9532,37.8481,37.8481,12700.0
2013-09-11 10:15:00,50.37,50.44,50.32,50.43,12500.0,37.8405,37.8931,37.803,37.8856,12500.0
2013-09-11 10:20:00,50.4,50.43,50.38,50.4,3400.0,37.8631,37.8856,37.8481,37.8631,3400.0
2013-09-11 10:25:00,50.38,50.44,50.38,50.38,3600.0,37.8481,37.8931,37.8481,37.8481,3600.0
2013-09-11 10:30:00,50.38,50.59,50.38,50.59,42600.0,37.8481,38.0058,37.8481,38.0058,42600.0
2013-09-11 10:35:00,50.58,50.6,50.55,50.59,12200.0,37.9983,38.0133,37.9758,38.0058,12200.0
2013-09-11 10:40:00,50.6,50.67,50.59,50.64,8700.0,38.0133,38.0659,38.0058,38.0434,8700.0
2013-09-11 10:45:00,50.65,50.68,50.6,50.66,11600.0,38.0509,38.0734,38.0133,38.0584,11600.0
2013-09-11 10:50:00,50.65,50.68,50.59,50.59,24700.0,38.0509,38.0734,38.0058,38.0058,24700.0
2013-09-11 10:55:00,50.59,50.65,50.57,50.58,7500.0,38.0058,38.0509,37.9908,37.9983,7500.0
2013-09-11 11:00:00,50.59,50.61,50.56,50.56,11100.0,38.0058,38.0208,37.9833,37.9833,11100.0
2013-09-11 11:05:00,50.56,50.62,50.56,50.61,16500.0,37.9833,38.0284,37.9833,38.0208,16500.0
2013-09-11 11:10:00,50.6,50.61,50.56,50.57,3200.0,38.0133,38.0208,37.9833,37.9908,3200.0
2013-09-11 11:15:00,50.57,50.57,50.5,50.51,4800.0,37.9908,37.9908,37.9382,37.9457,4800.0
2013-09-11 11:20:00,50.49,50.58,50.47,50.56,7400.0,37.9307,37.9983,37.9157,37.9833,7400.0
2013-09-11 11:25:00,50.58,50.59,50.54,50.57,10300.0,37.9983,38.0058,37.9683,37.9908,10300.0
2013-09-11 11:30:00,50.57,50.67,50.55,50.62,12300.0,37.9908,38.0659,37.9758,38.0284,12300.0
2013-09-11 11:35:00,50.62,50.62,50.59,50.59,6200.0,38.0284,38.0284,38.0058,38.0058,6200.0
2013-09-11 11:40:00,50.58,50.63,50.57,50.57,5000.0,37.9983,38.0359,37.9908,37.9908,5000.0
2013-09-11 11:45:00,50.58,50.58,50.56,50.57,3800.0,37.9983,37.9983,37.9833,37.9908,3800.0
2013-09-11 11:50:00,50.56,50.56,50.53,50.53,4700.0,37.9833,37.9833,37.9607,37.9607,4700.0
2013-09-11 11:55:00,50.53,50.56,50.52,50.55,3900.0,37.9607,37.9833,37.9532,37.9758,3900.0
2013-09-11 12:00:00,50.54,50.57,50.51,50.53,12300.0,37.9683,37.9908,37.9457,37.9607,12300.0
2013-09-11 12:05:00,50.55,50.62,50.54,50.6,6400.0,37.9758,38.0284,37.9683,38.0133,6400.0
2013-09-11 12:10:00,50.61,50.63,50.59,50.63,3600.0,38.0208,38.0359,38.0058,38.0359,3600.0
2013-09-11 12:15:00,50.61,50.63,50.61,50.62,3800.0,38.0208,38.0359,38.0208,38.0284,3800.0
2013-09-11 12:20:00,50.61,50.63,50.61,50.61,3700.0,38.0208,38.0359,38.0208,38.0208,3700.0
2013-09-11 12:25:00,50.61,50.68,50.61,50.66,11900.0,38.0208,38.0734,38.0208,38.0584,11900.0
2013-09-11 12:30:00,50.67,50.67,50.63,50.63,4000.0,38.0659,38.0659,38.0359,38.0359,4000.0
2013-09-11 12:35:00,50.64,50.68,50.6,50.66,20600.0,38.0434,38.0734,38.0133,38.0584,20600.0
2013-09-11 12:40:00,50.66,50.68,50.61,50.63,11000.0,38.0584,38.0734,38.0208,38.0359,11000.0
2013-09-11 12:45:00,50.63,50.67,50.63,50.67,8800.0,38.0359,38.0659,38.0359,38.0659,8800.0
2013-09-11 12:50:00,50.65,50.65,50.6,50.6,2700.0,38.0509,38.0509,38.0133,38.0133,2700.0
2013-09-11 12:55:00,50.61,50.68,50.61,50.63,7200.0,38.0208,38.0734,38.0208,38.0359,7200.0
2013-09-11 13:00:00,50.62,50.67,50.62,50.62,4700.0,38.0284,38.0659,38.0284,38.0284,4700.0
2013-09-11 13:05:00,50.63,50.64,50.59,50.63,18600.0,38.0359,38.0434,38.0058,38.0359,18600.0
2013-09-11 13:10:00,50.63,50.64,50.57,50.61,5100.0,38.0359,38.0434,37.9908,38.0208,5100.0
2013-09-11 13:15:00,50.6,50.63,50.6,50.63,5800.0,38.0133,38.0359,38.0133,38.0359,5800.0
2013-09-11 13:20:00,50.64,50.66,50.59,50.59,5600.0,38.0434,38.0584,38.0058,38.0058,5600.0
2013-09-11 13:25:00,50.59,50.65,50.58,50.61,10600.0,38.0058,38.0509,37.9983,38.0208,10600.0
2013-09-11 13:30:00,50.63,50.66,50.62,50.64,14000.0,38.0359,38.0584,38.0284,38.0434,14000.0
2013-09-11 13:35:00,50.65,50.66,50.61,50.61,6100.0,38.0509,38.0584,38.0208,38.0208,6100.0
2013-09-11 13:40:00,50.62,50.63,50.58,50.63,7100.0,38.0284,38.0359,37.9983,38.0359,7100.0
2013-09-11 13:45:00,50.63,50.66,50.63,50.66,6700.0,38.0359,38.0584,38.0359,38.0584,6700.0
2013-09-11 13:50:00,50.65,50.65,50.57,50.58,8800.0,38.0509,38.0509,37.9908,37.9983,8800.0
2013-09-11 13:55:00,50.58,50.58,50.53,50.56,6200.0,37.9983,37.9983,37.9607,37.9833,6200.0
2013-09-11 14:00:00,50.57,50.6,50.57,50.58,4600.0,37.9908,38.0133,37.9908,37.9983,4600.0
2013-09-11 14:05:00,50.59,50.64,50.59,50.6,15200.0,38.0058,38.0434,38.0058,38.0133,15200.0
2013-09-11 14:10:00,50.61,50.61,50.53,50.57,13900.0,38.0208,38.0208,37.9607,37.9908,13900.0
2013-09-11 14:15:00,50.56,50.57,50.54,50.54,8500.0,37.9833,37.9908,37.9683,37.9683,8500.0
2013-09-11 14:20:00,50.54,50.55,50.53,50.54,4600.0,37.9683,37.9758,37.9607,37.9683,4600.0
2013-09-11 14:25:00,50.53,50.58,50.53,50.55,10800.0,37.9607,37.9983,37.9607,37.9758,10800.0
2013-09-11 14:30:00,50.56,50.58,50.5,50.52,24400.0,37.9833,37.9983,37.9382,37.9532,24400.0
2013-09-11 14:35:00,50.52,50.55,50.48,50.48,16400.0,37.9532,37.9758,37.9232,37.9232,16400.0
2013-09-11 14:40:00,50.49,50.49,50.44,50.47,16900.0,37.9307,37.9307,37.8931,37.9157,16900.0
2013-09-11 14:45:00,50.48,50.51,50.47,50.51,9000.0,37.9232,37.9457,37.9157,37.9457,9000.0
2013-09-11 14:50:00,50.5,50.5,50.44,50.46,13900.0,37.9382,37.9382,37.8931,37.9082,13900.0
2013-09-11 14:55:00,50.46,50.47,50.41,50.44,11600.0,37.9082,37.9157,37.8706,37.8931,11600.0
2013-09-11 15:00:00,50.45,50.5,50.45,50.5,14800.0,37.9006,37.9382,37.9006,37.9382,14800.0
2013-09-11 15:05:00,50.49,50.5,50.46,50.46,16500.0,37.9307,37.9382,37.9082,37.9082,16500.0
2013-09-11 15:10:00,50.47,50.5,50.44,50.5,30000.0,37.9157,37.9382,37.8931,37.9382,30000.0
2013-09-11 15:15:00,50.5,50.53,50.48,50.5,32400.0,37.9382,37.9607,37.9232,37.9382,32400.0
2013-09-11 15:20:00,50.51,50.54,50.5,50.53,18100.0,37.9457,37.9683,37.9382,37.9607,18100.0
2013-09-11 15:25:00,50.54,50.58,50.5,50.55,30300.0,37.9683,37.9983,37.9382,37.9758,30300.0
2013-09-11 15:30:00,50.53,50.56,50.5,50.5,13700.0,37.9607,37.9833,37.9382,37.9382,13700.0
2013-09-11 15:35:00,50.51,50.54,50.5,50.53,16300.0,37.9457,37.9683,37.9382,37.9607,16300.0
2013-09-11 15:40:00,50.54,50.54,50.48,50.51,29000.0,37.9683,37.9683,37.9232,37.9457,29000.0
2013-09-11 15:45:00,50.51,50.52,50.45,50.5,35000.0,37.9457,37.9532,37.9006,37.9382,35000.0
2013-09-11 15:50:00,50.5,50.55,50.49,50.52,48200.0,37.9382,37.9758,37.9307,37.9532,48200.0
2013-09-11 15:55:00,50.53,50.55,50.51,50.55,71700.0,37.9607,37.9758,37.9457,37.9758,71700.0
2013-09-12 09:30:00,50.59,50.63,50.49,50.49,12700.0,38.0058,38.0359,37.9307,37.9307,12700.0
2013-09-12 09:35:00,50.49,50.49,50.34,50.38,7500.0,37.9307,37.9307,37.818,37.8481,7500.0
2013-09-12 09:40:00,50.43,50.53,50.38,50.49,13100.0,37.8856,37.9607,37.8481,37.9307,13100.0
2013-09-12 09:45:00,50.53,50.75,50.53,50.68,14500.0,37.9607,38.126,37.9607,38.0734,14500.0
2013-09-12 09:50:00,50.68,50.68,50.59,50.59,13400.0,38.0734,38.0734,38.0058,38.0058,13400.0
2013-09-12 09:55:00,50.6,50.68,50.57,50.57,17500.0,38.0133,38.0734,37.9908,37.9908,17500.0
2013-09-12 10:00:00,50.62,50.72,50.59,50.72,5900.0,38.0284,38.1035,38.0058,38.1035,5900.0
2013-09-12 10:05:00,50.72,50.9,50.68,50.89,14800.0,38.1035,38.2387,38.0734,38.2312,14800.0
2013-09-12 10:10:00,50.9,50.95,50.87,50.92,14300.0,38.2387,38.2763,38.2162,38.2537,14300.0
2013-09-12 10:15:00,50.93,50.94,50.81,50.81,18700.0,38.2612,38.2688,38.1711,38.1711,18700.0
2013-09-12 10:20:00,50.81,50.86,50.79,50.8,5800.0,38.1711,38.2087,38.1561,38.1636,5800.0
2013-09-12 10:25:00,50.82,50.89,50.78,50.88,6600.0,38.1786,38.2312,38.1486,38.2237,6600.0
2013-09-12 10:30:00,50.87,50.93,50.86,50.93,8300.0,38.2162,38.2612,38.2087,38.2612,8300.0
2013-09-12 10:35:00,50.94,50.94,50.84,50.91,10000.0,38.2688,38.2688,38.1936,38.2462,10000.0
2013-09-12 10:40:00,50.9,50.93,50.89,50.9,7700.0,38.2387,38.2612,38.2312,38.2387,7700.0
2013-09-12 10:45:00,50.92,50.95,50.9,50.94,12100.0,38.2537,38.2763,38.2387,38.2688,12100.0
2013-09-12 10:50:00,50.94,50.97,50.91,50.91,25200.0,38.2688,38.2913,38.2462,38.2462,25200.0
2013-09-12 10:55:00,50.91,50.91,50.84,50.84,18200.0,38.2462,38.2462,38.1936,38.1936,18200.0
2013-09-12 11:00:00,50.85,50.88,50.81,50.81,9800.0,38.2011,38.2237,38.1711,38.1711,9800.0
2013-09-12 11:05:00,50.81,50.84,50.68,50.68,20300.0,38.1711,38.1936,38.0734,38.0734,20300.0
2013-09-12 11:10:00,50.69,50.69,50.57,50.59,21800.0,38.0809,38.0809,37.9908,38.0058,21800.0
2013-09-12 11:15:00,50.6,50.61,50.56,50.59,6500.0,38.0133,38.0208,37.9833,38.0058,6500.0
2013-09-12 11:20:00,50.6,50.69,50.6,50.67,5900.0,38.0133,38.0809,38.0133,38.0659,5900.0
2013-09-12 11:25:00,50.67,50.67,50.54,50.56,33800.0,38.0659,38.0659,37.9683,37.9833,33800.0
2013-09-12 11:30:00,50.57,50.6,50.48,50.51,5500.0,37.9908,38.0133,37.9232,37.9457,5500.0
2013-09-12 11:35:00,50.54,50.55,50.46,50.46,5000.0,37.9683,37.9758,37.9082,37.9082,5000.0
2013-09-12 11:40:00,50.47,50.6,50.47,50.58,3900.0,37.9157,38.0133,37.9157,37.9983,3900.0
2013-09-12 11:45:00,50.58,50.58,50.55,50.56,4400.0,37.9983,37.9983,37.9758,37.9833,4400.0
2013-09-12 11:50:00,50.54,50.54,50.5,50.52,9500.0,37.9683,37.9683,37.9382,37.9532,9500.0
2013-09-12 11:55:00,50.52,50.55,50.52,50.53,3900.0,37.9532,37.9758,37.9532,37.9607,3900.0
2013-09-12 12:00:00,50.53,50.53,50.48,50.48,5500.0,37.9607,37.9607,37.9232,37.9232,5500.0
2013-09-12 12:05:00,50.5,50.51,50.46,50.46,4200.0,37.9382,37.9457,37.9082,37.9082,4200.0
2013-09-12 12:10:00,50.46,50.47,50.39,50.39,4800.0,37.9082,37.9157,37.8556,37.8556,4800.0
2013-09-12 12:15:00,50.39,50.43,50.39,50.43,5400.0,37.8556,37.8856,37.8556,37.8856,5400.0
2013-09-12 12:20:00,50.43,50.43,50.33,50.34,12300.0,37.8856,37.8856,37.8105,37.818,12300.0
2013-09-12 12:25:00,50.33,50.33,50.1,50.24,89100.0,37.8105,37.8105,37.6377,37.7429,89100.0
2013-09-12 12:30:00,50.25,50.37,50.24,50.37,6100.0,37.7504,37.8405,37.7429,37.8405,6100.0
2013-09-12 12:35:00,50.36,50.38,50.32,50.33,10600.0,37.833,37.8481,37.803,37.8105,10600.0
2013-09-12 12:40:00,50.32,50.33,50.23,50.23,15300.0,37.803,37.8105,37.7354,37.7354,15300.0
2013-09-12 12:45:00,50.23,50.31,50.23,50.31,12200.0,37.7354,37.7955,37.7354,37.7955,12200.0
2013-09-12 12:50:00,50.31,50.32,50.25,50.25,12500.0,37.7955,37.803,37.7504,37.7504,12500.0
2013-09-12 12:55:00,50.25,50.26,50.18,50.26,14500.0,37.7504,37.7579,37.6978,37.7579,14500.0
2013-09-12 13:00:00,50.24,50.26,50.2,50.21,9700.0,37.7429,37.7579,37.7128,37.7203,9700.0
2013-09-12 13:05:00,50.21,50.24,50.21,50.23,8400.0,37.7203,37.7429,37.7203,37.7354,8400.0
2013-09-12 13:10:00,50.25,50.3,50.25,50.29,6300.0,37.7504,37.788,37.7504,37.7804,6300.0
2013-09-12 13:15:00,50.29,50.33,50.23,50.33,18200.0,37.7804,37.8105,37.7354,37.8105,18200.0
2013-09-12 13:20:00,50.32,50.33,50.29,50.3,7600.0,37.803,37.8105,37.7804,37.788,7600.0
2013-09-12 13:25:00,50.31,50.32,50.26,50.26,17400.0,37.7955,37.803,37.7579,37.7579,17400.0
2013-09-12 13:30:00,50.25,50.28,50.23,50.24,12100.0,37.7504,37.7729,37.7354,37.7429,12100.0
2013-09-12 13:35:00,50.24,50.31,50.23,50.29,16900.0,37.7429,37.7955,37.7354,37.7804,16900.0
2013-09-12 13:40:00,50.28,50.29,50.13,50.14,40000.0,37.7729,37.7804,37.6602,37.6678,40000.0
2013-09-12 13:45:00,50.17,50.21,50.17,50.21,8500.0,37.6903,37.7203,37.6903,37.7203,8500.0
2013-09-12 13:50:00,50.2,50.27,50.18,50.26,15300.0,37.7128,37.7654,37.6978,37.7579,15300.0
2013-09-12 13:55:00,50.27,50.27,50.18,50.19,10800.0,37.7654,37.7654,37.6978,37.7053,10800.0
2013-09-12 14:00:00,50.2,50.24,50.16,50.24,16400.0,37.7128,37.7429,37.6828,37.7429,16400.0
2013-09-12 14:05:00,50.24,50.27,50.2,50.26,21700.0,37.7429,37.7654,37.7128,37.7579,21700.0
2013-09-12 14:10:00,50.26,50.29,50.18,50.18,11100.0,37.7579,37.7804,37.6978,37.6978,11100.0
2013-09-12 14:15:00,50.17,50.24,50.16,50.18,18400.0,37.6903,37.7429,37.6828,37.6978,18400.0
2013-09-12 14:20:00,50.19,50.21,50.16,50.21,12100.0,37.7053,37.7203,37.6828,37.7203,12100.0
2013-09-12 14:25:00,50.21,50.24,50.16,50.18,14900.0,37.7203,37.7429,37.6828,37.6978,14900.0
2013-09-12 14:30:00,50.16,50.18,50.11,50.11,8400.0,37.6828,37.6978,37.6452,37.6452,8400.0
2013-09-12 14:35:00,50.11,50.11,50.04,50.07,15800.0,37.6452,37.6452,37.5926,37.6152,15800.0
2013-09-12 14:40:00,50.08,50.19,50.08,50.14,17100.0,37.6227,37.7053,37.6227,37.6678,17100.0
2013-09-12 14:45:00,50.15,50.21,50.15,50.21,8100.0,37.6753,37.7203,37.6753,37.7203,8100.0
2013-09-12 14:50:00,50.22,50.24,50.17,50.21,19000.0,37.7279,37.7429,37.6903,37.7203,19000.0
2013-09-12 14:55:00,50.21,50.27,50.19,50.2,16100.0,37.7203,37.7654,37.7053,37.7128,16100.0
2013-09-12 15:00:00,50.21,50.23,50.18,50.18,10300.0,37.7203,37.7354,37.6978,37.6978,10300.0
2013-09-12 15:05:00,50.18,50.18,50.12,50.15,16100.0,37.6978,37.6978,37.6527,37.6753,16100.0
2013-09-12 15:10:00,50.16,50.19,50.14,50.14,11700.0,37.6828,37.7053,37.6678,37.6678,11700.0
2013-09-12 15:15:00,50.14,50.14,50.09,50.11,29600.0,37.6678,37.6678,37.6302,37.6452,29600.0
2013-09-12 15:20:00,50.12,50.12,50.09,50.09,14900.0,37.6527,37.6527,37.6302,37.6302,14900.0
2013-09-12 15:25:00,50.1,50.14,50.09,50.14,22600.0,37.6377,37.6678,37.6302,37.6678,22600.0
2013-09-12 15:30:00,50.14,50.2,50.13,50.2,41400.0,37.6678,37.7128,37.6602,37.7128,41400.0
2013-09-12 15:35:00,50.2,50.24,50.18,50.18,38400.0,37.7128,37.7429,37.6978,37.6978,38400.0
2013-09-12 15:40:00,50.18,50.19,50.15,50.15,27000.0,37.6978,37.7053,37.6753,37.6753,27000.0
2013-09-12 15:45:00,50.15,50.15,50.08,50.09,30300.0,37.6753,37.6753,37.6227,37.6302,30300.0
2013-09-12 15:50:00,50.09,50.1,50.05,50.1,62400.0,37.6302,37.6377,37.6001,37.6377,62400.0
2013-09-12 15:55:00,50.09,50.1,50.06,50.09,76100.0,37.6302,37.6377,37.6077,37.6302,76100.0
2013-09-13 09:30:00,50.18,50.45,50.18,50.26,17000.0,37.6978,37.9006,37.6978,37.7579,17000.0
2013-09-13 09:35:00,50.39,50.48,50.34,50.37,8800.0,37.8556,37.9232,37.818,37.8405,8800.0
2013-09-13 09:40:00,50.42,50.46,50.35,50.38,22700.0,37.8781,37.9082,37.8255,37.8481,22700.0
2013-09-13 09:45:00,50.36,50.5,50.26,50.29,44300.0,37.833,37.9382,37.7579,37.7804,44300.0
2013-09-13 09:50:00,50.3,50.38,50.26,50.32,13000.0,37.788,37.8481,37.7579,37.803,13000.0
2013-09-13 09:55:00,50.31,50.39,50.22,50.37,4600.0,37.7955,37.8556,37.7279,37.8405,4600.0
2013-09-13 10:00:00,50.37,50.37,50.2,50.24,13700.0,37.8405,37.8405,37.7128,37.7429,13700.0
2013-09-13 10:05:00,50.24,50.25,50.18,50.18,14100.0,37.7429,37.7504,37.6978,37.6978,14100.0
2013-09-13 10:10:00,50.16,50.29,50.13,50.26,8500.0,37.6828,37.7804,37.6602,37.7579,8500.0
2013-09-13 10:15:00,50.29,50.3,50.26,50.29,3800.0,37.7804,37.788,37.7579,37.7804,3800.0
2013-09-13 10:20:00,50.3,50.34,50.26,50.27,13200.0,37.788,37.818,37.7579,37.7654,13200.0
2013-09-13 10:25:00,50.26,50.34,50.21,50.3,9800.0,37.7579,37.818,37.7203,37.788,9800.0
2013-09-13 10:30:00,50.29,50.31,50.18,50.21,11300.0,37.7804,37.7955,37.6978,37.7203,11300.0
2013-09-13 10:35:00,50.21,50.23,50.14,50.15,7700.0,37.7203,37.7354,37.6678,37.6753,7700.0
2013-09-13 10:40:00,50.22,50.31,50.22,50.3,7100.0,37.7279,37.7955,37.7279,37.788,7100.0
2013-09-13 10:45:00,50.3,50.3,50.22,50.28,16800.0,37.788,37.788,37.7279,37.7729,16800.0
2013-09-13 10:50:00,50.25,50.28,50.22,50.23,3200.0,37.7504,37.7729,37.7279,37.7354,3200.0
2013-09-13 10:55:00,50.3,50.32,50.25,50.26,4400.0,37.788,37.803,37.7504,37.7579,4400.0
2013-09-13 11:00:00,50.28,50.29,50.28,50.28,3400.0,37.7729,37.7804,37.7729,37.7729,3400.0
2013-09-13 11:05:00,50.26,50.32,50.26,50.32,2600.0,37.7579,37.803,37.7579,37.803,2600.0
2013-09-13 11:10:00,50.32,50.35,50.29,50.34,4800.0,37.803,37.8255,37.7804,37.818,4800.0
2013-09-13 11:15:00,50.36,50.36,50.29,50.29,6100.0,37.833,37.833,37.7804,37.7804,6100.0
2013-09-13 11:20:00,50.29,50.29,50.25,50.27,1400.0,37.7804,37.7804,37.7504,37.7654,1400.0
2013-09-13 11:25:00,50.29,50.35,50.27,50.31,7900.0,37.7804,37.8255,37.7654,37.7955,7900.0
2013-09-13 11:30:00,50.3,50.36,50.27,50.36,5200.0,37.788,37.833,37.7654,37.833,5200.0
2013-09-13 11:35:00,50.36,50.37,50.31,50.33,2200.0,37.833,37.8405,37.7955,37.8105,2200.0
2013-09-13 11:40:00,50.33,50.34,50.28,50.28,3200.0,37.8105,37.818,37.7729,37.7729,3200.0
2013-09-13 11:45:00,50.29,50.3,50.27,50.28,7900.0,37.7804,37.788,37.7654,37.7729,7900.0
2013-09-13 11:50:00,50.28,50.34,50.28,50.32,9400.0,37.7729,37.818,37.7729,37.803,9400.0
2013-09-13 11:55:00,50.32,50.38,50.32,50.38,4900.0,37.803,37.8481,37.803,37.8481,4900.0
2013-09-13 12:00:00,50.39,50.4,50.35,50.36,4600.0,37.8556,37.8631,37.8255,37.833,4600.0
2013-09-13 12:05:00,50.33,50.44,50.31,50.44,7000.0,37.8105,37.8931,37.7955,37.8931,7000.0
2013-09-13 12:10:00,50.43,50.44,50.36,50.39,2400.0,37.8856,37.8931,37.833,37.8556,2400.0
2013-09-13 12:15:00,50.4,50.44,50.4,50.44,4900.0,37.8631,37.8931,37.8631,37.8931,4900.0
2013-09-13 12:20:00,50.44,50.51,50.44,50.51,11900.0,37.8931,37.9457,37.8931,37.9457,11900.0
2013-09-13 12:25:00,50.51,50.51,50.42,50.43,7100.0,37.9457,37.9457,37.8781,37.8856,7100.0
2013-09-13 12:30:00,50.43,50.46,50.43,50.46,4200.0,37.8856,37.9082,37.8856,37.9082,4200.0
2013-09-13 12:35:00,50.45,50.45,50.4,50.4,3800.0,37.9006,37.9006,37.8631,37.8631,3800.0
2013-09-13 12:40:00,50.39,50.43,50.39,50.41,2800.0,37.8556,37.8856,37.8556,37.8706,2800.0
2013-09-13 12:45:00,50.41,50.45,50.39,50.43,3100.0,37.8706,37.9006,37.8556,37.8856,3100.0
2013-09-13 12:50:00,50.45,50.46,50.44,50.44,3600.0,37.9006,37.9082,37.8931,37.8931,3600.0
2013-09-13 12:55:00,50.45,50.45,50.41,50.41,3000.0,37.9006,37.9006,37.8706,37.8706,3000.0
2013-09-13 13:00:00,50.41,50.43,50.41,50.43,3000.0,37.8706,37.8856,37.8706,37.8856,3000.0
2013-09-13 13:05:00,50.43,50.43,50.42,50.43,1100.0,37.8856,37.8856,37.8781,37.8856,1100.0
2013-09-13 13:10:00,50.43,50.45,50.42,50.45,5300.0,37.8856,37.9006,37.8781,37.9006,5300.0
2013-09-13 13:15:00,50.45,50.47,50.42,50.47,9000.0,37.9006,37.9157,37.8781,37.9157,9000.0
2013-09-13 13:20:00,50.48,50.48,50.45,50.46,4600.0,37.9232,37.9232,37.9006,37.9082,4600.0
2013-09-13 13:25:00,50.46,50.47,50.44,50.46,5200.0,37.9082,37.9157,37.8931,37.9082,5200.0
2013-09-13 13:30:00,50.46,50.48,50.45,50.48,17200.0,37.9082,37.9232,37.9006,37.9232,17200.0
2013-09-13 13:35:00,50.47,50.47,50.43,50.43,6000.0,37.9157,37.9157,37.8856,37.8856,6000.0
2013-09-13 13:40:00,50.44,50.46,50.44,50.46,2900.0,37.8931,37.9082,37.8931,37.9082,2900.0
2013-09-13 13:45:00,50.46,50.48,50.45,50.45,5000.0,37.9082,37.9232,37.9006,37.9006,5000.0
2013-09-13 13:50:00,50.46,50.47,50.43,50.44,5700.0,37.9082,37.9157,37.8856,37.8931,5700.0
2013-09-13 13:55:00,50.44,50.45,50.43,50.43,3300.0,37.8931,37.9006,37.8856,37.8856,3300.0
2013-09-13 14:00:00,50.44,50.48,50.43,50.44,9100.0,37.8931,37.9232,37.8856,37.8931,9100.0
2013-09-13 14:05:00,50.44,50.47,50.41,50.46,9200.0,37.8931,37.9157,37.8706,37.9082,9200.0
2013-09-13 14:10:00,50.46,50.49,50.46,50.48,6100.0,37.9082,37.9307,37.9082,37.9232,6100.0
2013-09-13 14:15:00,50.48,50.48,50.46,50.47,2900.0,37.9232,37.9232,37.9082,37.9157,2900.0
2013-09-13 14:20:00,50.44,50.46,50.43,50.46,4300.0,37.8931,37.9082,37.8856,37.9082,4300.0
2013-09-13 14:25:00,50.47,50.48,50.46,50.48,4100.0,37.9157,37.9232,37.9082,37.9232,4100.0
2013-09-13 14:30:00,50.47,50.5,50.47,50.48,5700.0,37.9157,37.9382,37.9157,37.9232,5700.0
2013-09-13 14:35:00,50.49,50.5,50.49,50.5,4600.0,37.9307,37.9382,37.9307,37.9382,4600.0
2013-09-13 14:40:00,50.49,50.52,50.48,50.52,9600.0,37.9307,37.9532,37.9232,37.9532,9600.0
2013-09-13 14:45:00,50.52,50.57,50.52,50.57,10800.0,37.9532,37.9908,37.9532,37.9908,10800.0
2013-09-13 14:50:00,50.55,50.57,50.53,50.56,7100.0,37.9758,37.9908,37.9607,37.9833,7100.0
2013-09-13 14:55:00,50.56,50.59,50.55,50.57,6500.0,37.9833,38.0058,37.9758,37.9908,6500.0
2013-09-13 15:00:00,50.57,50.59,50.55,50.56,8800.0,37.9908,38.0058,37.9758,37.9833,8800.0
2013-09-13 15:05:00,50.55,50.56,50.51,50.54,16900.0,37.9758,37.9833,37.9457,37.9683,16900.0
2013-09-13 15:10:00,50.52,50.59,50.52,50.57,11000.0,37.9532,38.0058,37.9532,37.9908,11000.0
2013-09-13 15:15:00,50.58,50.6,50.54,50.56,12200.0,37.9983,38.0133,37.9683,37.9833,12200.0
2013-09-13 15:20:00,50.57,50.57,50.53,50.53,6400.0,37.9908,37.9908,37.9607,37.9607,6400.0
2013-09-13 15:25:00,50.54,50.57,50.54,50.55,13400.0,37.9683,37.9908,37.9683,37.9758,13400.0
2013-09-13 15:30:00,50.56,50.61,50.55,50.59,17000.0,37.9833,38.0208,37.9758,38.0058,17000.0
2013-09-13 15:35:00,50.58,50.59,50.56,50.57,10100.0,37.9983,38.0058,37.9833,37.9908,10100.0
2013-09-13 15:40:00,50.57,50.61,50.56,50.56,14800.0,37.9908,38.0208,37.9833,37.9833,14800.0
2013-09-13 15:45:00,50.57,50.58,50.55,50.56,14800.0,37.9908,37.9983,37.9758,37.9833,14800.0
2013-09-13 15:50:00,50.57,50.57,50.51,50.51,15600.0,37.9908,37.9908,37.9457,37.9457,15600.0
2013-09-13 15:55:00,50.52,50.53,50.48,50.53,59200.0,37.9532,37.9607,37.9232,37.9607,59200.0
2013-09-16 09:30:00,52.54,52.6,51.76,52.0,185600.0,39.4708,39.5158,38.8848,39.0651,185600.0
2013-09-16 09:35:00,52.01,52.01,51.71,51.74,40500.0,39.0726,39.0726,38.8472,38.8698,40500.0
2013-09-16 09:40:00,51.8,51.8,51.41,51.45,57300.0,38.9148,38.9148,38.6218,38.6519,57300.0
2013-09-16 09:45:00,51.43,51.63,51.39,51.43,47100.0,38.6369,38.7871,38.6068,38.6369,47100.0
2013-09-16 09:50:00,51.45,51.63,51.45,51.53,62100.0,38.6519,38.7871,38.6519,38.712,62100.0
2013-09-16 09:55:00,51.51,51.56,51.45,51.49,18300.0,38.697,38.7345,38.6519,38.6819,18300.0
2013-09-16 10:00:00,51.48,51.61,51.43,51.51,49100.0,38.6744,38.7721,38.6369,38.697,49100.0
2013-09-16 10:05:00,51.51,51.54,51.4,51.47,26200.0,38.697,38.7195,38.6143,38.6669,26200.0
2013-09-16 10:10:00,51.48,51.56,51.43,51.48,17000.0,38.6744,38.7345,38.6369,38.6744,17000.0
2013-09-16 10:15:00,51.49,51.52,51.36,51.37,19200.0,38.6819,38.7045,38.5843,38.5918,19200.0
2013-09-16 10:20:00,51.35,51.35,51.27,51.29,22300.0,38.5768,38.5768,38.5167,38.5317,22300.0
2013-09-16 10:25:00,51.25,51.3,51.18,51.18,18400.0,38.5016,38.5392,38.4491,38.4491,18400.0
2013-09-16 10:30:00,51.18,51.25,51.16,51.17,15500.0,38.4491,38.5016,38.434,38.4415,15500.0
2013-09-16 10:35:00,51.18,51.2,51.12,51.13,24400.0,38.4491,38.4641,38.404,38.4115,24400.0
2013-09-16 10:40:00,51.13,51.13,51.01,51.03,24800.0,38.4115,38.4115,38.3213,38.3364,24800.0
2013-09-16 10:45:00,51.03,51.11,51.01,51.07,10400.0,38.3364,38.3965,38.3213,38.3664,10400.0
2013-09-16 10:50:00,51.06,51.07,50.95,51.0,29000.0,38.3589,38.3664,38.2763,38.3138,29000.0
2013-09-16 10:55:00,50.99,51.0,50.92,50.95,14100.0,38.3063,38.3138,38.2537,38.2763,14100.0
2013-09-16 11:00:00,50.96,50.96,50.87,50.9,25500.0,38.2838,38.2838,38.2162,38.2387,25500.0
2013-09-16 11:05:00,50.91,51.11,50.9,51.02,24000.0,38.2462,38.3965,38.2387,38.3289,24000.0
2013-09-16 11:10:00,51.02,51.03,50.94,50.94,21000.0,38.3289,38.3364,38.2688,38.2688,21000.0
2013-09-16 11:15:00,50.93,50.93,50.86,50.87,21000.0,38.2612,38.2612,38.2087,38.2162,21000.0
2013-09-16 11:20:00,50.87,51.0,50.87,50.96,24000.0,38.2162,38.3138,38.2162,38.2838,24000.0
2013-09-16 11:25:00,50.97,51.02,50.94,50.96,23500.0,38.2913,38.3289,38.2688,38.2838,23500.0
2013-09-16 11:30:00,50.98,50.98,50.91,50.93,16200.0,38.2988,38.2988,38.2462,38.2612,16200.0
2013-09-16 11:35:00,50.94,50.94,50.89,50.93,6700.0,38.2688,38.2688,38.2312,38.2612,6700.0
2013-09-16 11:40:00,50.92,50.99,50.92,50.96,29700.0,38.2537,38.3063,38.2537,38.2838,29700.0
2013-09-16 11:45:00,50.96,50.96,50.91,50.92,7300.0,38.2838,38.2838,38.2462,38.2537,7300.0
2013-09-16 11:50:00,50.93,50.93,50.81,50.82,18700.0,38.2612,38.2612,38.1711,38.1786,18700.0
2013-09-16 11:55:00,50.84,50.84,50.78,50.83,14200.0,38.1936,38.1936,38.1486,38.1861,14200.0
2013-09-16 12:00:00,50.84,50.89,50.81,50.81,10900.0,38.1936,38.2312,38.1711,38.1711,10900.0
2013-09-16 12:05:00,50.81,50.82,50.7,50.71,19300.0,38.1711,38.1786,38.0885,38.096,19300.0
2013-09-16 12:10:00,50.7,50.84,50.7,50.82,10800.0,38.0885,38.1936,38.0885,38.1786,10800.0
2013-09-16 12:15:00,50.82,50.86,50.81,50.81,6900.0,38.1786,38.2087,38.1711,38.1711,6900.0
2013-09-16 12:20:00,50.81,50.82,50.8,50.8,8600.0,38.1711,38.1786,38.1636,38.1636,8600.0
2013-09-16 12:25:00,50.81,50.82,50.8,50.81,7800.0,38.1711,38.1786,38.1636,38.1711,7800.0
2013-09-16 12:30:00,50.8,50.82,50.74,50.79,22000.0,38.1636,38.1786,38.1185,38.1561,22000.0
2013-09-16 12:35:00,50.79,50.84,50.77,50.77,24600.0,38.1561,38.1936,38.141,38.141,24600.0
2013-09-16 12:40:00,50.77,50.85,50.76,50.84,10500.0,38.141,38.2011,38.1335,38.1936,10500.0
2013-09-16 12:45:00,50.84,50.89,50.83,50.84,8700.0,38.1936,38.2312,38.1861,38.1936,8700.0
2013-09-16 12:50:00,50.84,50.84,50.8,50.83,9600.0,38.1936,38.1936,38.1636,38.1861,9600.0
2013-09-16 12:55:00,50.83,50.83,50.78,50.8,7900.0,38.1861,38.1861,38.1486,38.1636,7900.0
2013-09-16 13:00:00,50.8,50.88,50.79,50.87,8100.0,38.1636,38.2237,38.1561,38.2162,8100.0
2013-09-16 13:05:00,50.87,50.89,50.81,50.83,7700.0,38.2162,38.2312,38.1711,38.1861,7700.0
2013-09-16 13:10:00,50.83,50.91,50.81,50.91,10600.0,38.1861,38.2462,38.1711,38.2462,10600.0
2013-09-16 13:15:00,50.9,50.9,50.88,50.88,5800.0,38.2387,38.2387,38.2237,38.2237,5800.0
2013-09-16 13:20:00,50.88,50.96,50.87,50.96,9700.0,38.2237,38.2838,38.2162,38.2838,9700.0
2013-09-16 13:25:00,50.96,50.96,50.91,50.91,4100.0,38.2838,38.2838,38.2462,38.2462,4100.0
2013-09-16 13:30:00,50.91,50.93,50.86,50.87,8100.0,38.2462,38.2612,38.2087,38.2162,8100.0
2013-09-16 13:35:00,50.87,50.88,50.86,50.87,4000.0,38.2162,38.2237,38.2087,38.2162,4000.0
2013-09-16 13:40:00,50.86,50.86,50.74,50.8,22200.0,38.2087,38.2087,38.1185,38.1636,22200.0
2013-09-16 13:45:00,50.81,50.88,50.81,50.88,6400.0,38.1711,38.2237,38.1711,38.2237,6400.0
2013-09-16 13:50:00,50.86,50.87,50.78,50.78,7000.0,38.2087,38.2162,38.1486,38.1486,7000.0
2013-09-16 13:55:00,50.78,50.81,50.76,50.8,7900.0,38.1486,38.1711,38.1335,38.1636,7900.0
2013-09-16 14:00:00,50.78,50.84,50.78,50.8,6200.0,38.1486,38.1936,38.1486,38.1636,6200.0
2013-09-16 14:05:00,50.78,50.81,50.76,50.81,8500.0,38.1486,38.1711,38.1335,38.1711,8500.0
2013-09-16 14:10:00,50.8,50.8,50.74,50.75,17700.0,38.1636,38.1636,38.1185,38.126,17700.0
2013-09-16 14:15:00,50.75,50.87,50.75,50.87,16000.0,38.126,38.2162,38.126,38.2162,16000.0
2013-09-16 14:20:00,50.88,50.88,50.85,50.88,7600.0,38.2237,38.2237,38.2011,38.2237,7600.0
2013-09-16 14:25:00,50.88,50.88,50.83,50.85,13200.0,38.2237,38.2237,38.1861,38.2011,13200.0
2013-09-16 14:30:00,50.86,50.94,50.83,50.94,35100.0,38.2087,38.2688,38.1861,38.2688,35100.0
2013-09-16 14:35:00,50.93,50.96,50.86,50.93,19200.0,38.2612,38.2838,38.2087,38.2612,19200.0
2013-09-16 14:40:00,50.92,50.92,50.85,50.87,12900.0,38.2537,38.2537,38.2011,38.2162,12900.0
2013-09-16 14:45:00,50.86,50.93,50.84,50.9,13500.0,38.2087,38.2612,38.1936,38.2387,13500.0
2013-09-16 14:50:00,50.91,50.91,50.84,50.84,8500.0,38.2462,38.2462,38.1936,38.1936,8500.0
2013-09-16 14:55:00,50.84,50.92,50.84,50.9,27500.0,38.1936,38.2537,38.1936,38.2387,27500.0
2013-09-16 15:00:00,50.89,50.92,50.87,50.88,15600.0,38.2312,38.2537,38.2162,38.2237,15600.0
2013-09-16 15:05:00,50.89,50.9,50.87,50.88,12000.0,38.2312,38.2387,38.2162,38.2237,12000.0
2013-09-16 15:10:00,50.88,51.0,50.87,50.93,31100.0,38.2237,38.3138,38.2162,38.2612,31100.0
2013-09-16 15:15:00,50.93,50.93,50.87,50.89,15800.0,38.2612,38.2612,38.2162,38.2312,15800.0
2013-09-16 15:20:00,50.89,50.91,50.82,50.82,12000.0,38.2312,38.2462,38.1786,38.1786,12000.0
2013-09-16 15:25:00,50.82,50.85,50.72,50.73,32600.0,38.1786,38.2011,38.1035,38.111,32600.0
2013-09-16 15:30:00,50.73,50.78,50.66,50.72,37800.0,38.111,38.1486,38.0584,38.1035,37800.0
2013-09-16 15:35:00,50.72,50.73,50.67,50.69,36000.0,38.1035,38.111,38.0659,38.0809,36000.0
2013-09-16 15:40:00,50.69,50.8,50.68,50.75,36400.0,38.0809,38.1636,38.0734,38.126,36400.0
2013-09-16 15:45:00,50.75,50.82,50.75,50.82,42200.0,38.126,38.1786,38.126,38.1786,42200.0
2013-09-16 15:50:00,50.82,50.83,50.79,50.81,34900.0,38.1786,38.1861,38.1561,38.1711,34900.0
2013-09-16 15:55:00,50.81,50.88,50.77,50.88,75100.0,38.1711,38.2237,38.141,38.2237,75100.0
2013-09-17 09:30:00,50.76,50.95,50.65,50.85,119200.0,38.1335,38.2763,38.0509,38.2011,119200.0
2013-09-17 09:35:00,50.87,51.05,50.87,50.99,47000.0,38.2162,38.3514,38.2162,38.3063,47000.0
2013-09-17 09:40:00,51.05,51.12,50.87,50.99,19500.0,38.3514,38.404,38.2162,38.3063,19500.0
2013-09-17 09:45:00,51.03,51.04,50.91,50.96,29700.0,38.3364,38.3439,38.2462,38.2838,29700.0
2013-09-17 09:50:00,50.96,51.29,50.93,51.12,49500.0,38.2838,38.5317,38.2612,38.404,49500.0
2013-09-17 09:55:00,51.12,51.12,50.76,50.76,17800.0,38.404,38.404,38.1335,38.1335,17800.0
2013-09-17 10:00:00,50.76,50.96,50.74,50.9,28000.0,38.1335,38.2838,38.1185,38.2387,28000.0
2013-09-17 10:05:00,50.95,50.99,50.78,50.8,15300.0,38.2763,38.3063,38.1486,38.1636,15300.0
2013-09-17 10:10:00,50.81,50.86,50.78,50.79,42100.0,38.1711,38.2087,38.1486,38.1561,42100.0
2013-09-17 10:15:00,50.8,50.8,50.67,50.68,33000.0,38.1636,38.1636,38.0659,38.0734,33000.0
2013-09-17 10:20:00,50.68,50.71,50.64,50.67,28900.0,38.0734,38.096,38.0434,38.0659,28900.0
2013-09-17 10:25:00,50.65,50.67,50.49,50.5,38200.0,38.0509,38.0659,37.9307,37.9382,38200.0
2013-09-17 10:30:00,50.52,50.6,50.52,50.59,20600.0,37.9532,38.0133,37.9532,38.0058,20600.0
2013-09-17 10:35:00,50.6,50.6,50.53,50.57,27300.0,38.0133,38.0133,37.9607,37.9908,27300.0
2013-09-17 10:40:00,50.57,50.6,50.53,50.54,14400.0,37.9908,38.0133,37.9607,37.9683,14400.0
2013-09-17 10:45:00,50.53,50.6,50.53,50.57,15600.0,37.9607,38.0133,37.9607,37.9908,15600.0
2013-09-17 10:50:00,50.58,50.6,50.55,50.58,11800.0,37.9983,38.0133,37.9758,37.9983,11800.0
2013-09-17 10:55:00,50.58,50.6,50.56,50.56,6000.0,37.9983,38.0133,37.9833,37.9833,6000.0
2013-09-17 11:00:00,50.57,50.58,50.55,50.57,5300.0,37.9908,37.9983,37.9758,37.9908,5300.0
2013-09-17 11:05:00,50.57,50.6,50.55,50.56,17900.0,37.9908,38.0133,37.9758,37.9833,17900.0
2013-09-17 11:10:00,50.55,50.57,50.51,50.57,16400.0,37.9758,37.9908,37.9457,37.9908,16400.0
2013-09-17 11:15:00,50.57,50.6,50.56,50.58,33100.0,37.9908,38.0133,37.9833,37.9983,33100.0
2013-09-17 11:20:00,50.6,50.6,50.57,50.6,18100.0,38.0133,38.0133,37.9908,38.0133,18100.0
2013-09-17 11:25:00,50.6,50.74,50.6,50.72,83200.0,38.0133,38.1185,38.0133,38.1035,83200.0
2013-09-17 11:30:00,50.74,50.78,50.73,50.75,14100.0,38.1185,38.1486,38.111,38.126,14100.0
2013-09-17 11:35:00,50.75,50.82,50.74,50.82,7000.0,38.126,38.1786,38.1185,38.1786,7000.0
2013-09-17 11:40:00,50.84,50.95,50.84,50.92,60400.0,38.1936,38.2763,38.1936,38.2537,60400.0
2013-09-17 11:45:00,50.94,50.98,50.91,50.93,11600.0,38.2688,38.2988,38.2462,38.2612,11600.0
2013-09-17 11:50:00,50.94,51.04,50.94,51.03,59800.0,38.2688,38.3439,38.2688,38.3364,59800.0
2013-09-17 11:55:00,51.02,51.04,51.02,51.04,4000.0,38.3289,38.3439,38.3289,38.3439,4000.0
2013-09-17 12:00:00,51.04,51.04,50.95,50.96,13800.0,38.3439,38.3439,38.2763,38.2838,13800.0
2013-09-17 12:05:00,50.95,50.95,50.88,50.88,8000.0,38.2763,38.2763,38.2237,38.2237,8000.0
2013-09-17 12:10:00,50.87,50.9,50.8,50.9,10200.0,38.2162,38.2387,38.1636,38.2387,10200.0
2013-09-17 12:15:00,50.91,50.91,50.82,50.86,6700.0,38.2462,38.2462,38.1786,38.2087,6700.0
2013-09-17 12:20:00,50.86,50.86,50.83,50.83,11100.0,38.2087,38.2087,38.1861,38.1861,11100.0
2013-09-17 12:25:00,50.82,50.82,50.79,50.8,3400.0,38.1786,38.1786,38.1561,38.1636,3400.0
2013-09-17 12:30:00,50.8,50.85,50.76,50.83,43700.0,38.1636,38.2011,38.1335,38.1861,43700.0
2013-09-17 12:35:00,50.84,50.9,50.81,50.9,8100.0,38.1936,38.2387,38.1711,38.2387,8100.0
2013-09-17 12:40:00,50.9,50.92,50.86,50.9,8000.0,38.2387,38.2537,38.2087,38.2387,8000.0
2013-09-17 12:45:00,50.91,50.92,50.83,50.84,4400.0,38.2462,38.2537,38.1861,38.1936,4400.0
2013-09-17 12:50:00,50.84,50.92,50.84,50.92,6900.0,38.1936,38.2537,38.1936,38.2537,6900.0
2013-09-17 12:55:00,50.92,50.92,50.87,50.89,4000.0,38.2537,38.2537,38.2162,38.2312,4000.0
2013-09-17 13:00:00,50.89,50.92,50.89,50.92,7100.0,38.2312,38.2537,38.2312,38.2537,7100.0
2013-09-17 13:05:00,50.93,50.93,50.85,50.85,8100.0,38.2612,38.2612,38.2011,38.2011,8100.0
2013-09-17 13:10:00,50.85,50.94,50.85,50.93,7200.0,38.2011,38.2688,38.2011,38.2612,7200.0
2013-09-17 13:15:00,50.92,50.94,50.92,50.94,1600.0,38.2537,38.2688,38.2537,38.2688,1600.0
2013-09-17 13:20:00,50.94,50.98,50.93,50.97,5500.0,38.2688,38.2988,38.2612,38.2913,5500.0
2013-09-17 13:25:00,50.96,50.98,50.94,50.95,12500.0,38.2838,38.2988,38.2688,38.2763,12500.0
2013-09-17 13:30:00,50.94,50.95,50.93,50.94,11200.0,38.2688,38.2763,38.2612,38.2688,11200.0
2013-09-17 13:35:00,50.96,50.96,50.91,50.91,7100.0,38.2838,38.2838,38.2462,38.2462,7100.0
2013-09-17 13:40:00,50.91,50.93,50.86,50.88,13700.0,38.2462,38.2612,38.2087,38.2237,13700.0
2013-09-17 13:45:00,50.88,50.89,50.85,50.85,11500.0,38.2237,38.2312,38.2011,38.2011,11500.0
2013-09-17 13:50:00,50.85,50.88,50.85,50.85,6500.0,38.2011,38.2237,38.2011,38.2011,6500.0
2013-09-17 13:55:00,50.85,50.88,50.84,50.87,13800.0,38.2011,38.2237,38.1936,38.2162,13800.0
2013-09-17 14:00:00,50.88,50.88,50.88,50.88,2300.0,38.2237,38.2237,38.2237,38.2237,2300.0
2013-09-17 14:05:00,50.88,50.88,50.82,50.82,11800.0,38.2237,38.2237,38.1786,38.1786,11800.0
2013-09-17 14:10:00,50.82,50.84,50.82,50.83,7100.0,38.1786,38.1936,38.1786,38.1861,7100.0
2013-09-17 14:15:00,50.84,50.9,50.84,50.89,19000.0,38.1936,38.2387,38.1936,38.2312,19000.0
2013-09-17 14:20:00,50.9,50.95,50.89,50.92,12600.0,38.2387,38.2763,38.2312,38.2537,12600.0
2013-09-17 14:25:00,50.93,50.95,50.93,50.94,8200.0,38.2612,38.2763,38.2612,38.2688,8200.0
2013-09-17 14:30:00,50.94,50.94,50.89,50.91,14800.0,38.2688,38.2688,38.2312,38.2462,14800.0
2013-09-17 14:35:00,50.91,50.95,50.91,50.93,16700.0,38.2462,38.2763,38.2462,38.2612,16700.0
2013-09-17 14:40:00,50.93,50.95,50.9,50.91,14100.0,38.2612,38.2763,38.2387,38.2462,14100.0
2013-09-17 14:45:00,50.91,50.94,50.9,50.94,17100.0,38.2462,38.2688,38.2387,38.2688,17100.0
2013-09-17 14:50:00,50.93,50.93,50.91,50.93,9300.0,38.2612,38.2612,38.2462,38.2612,9300.0
2013-09-17 14:55:00,50.93,50.97,50.93,50.95,19800.0,38.2612,38.2913,38.2612,38.2763,19800.0
2013-09-17 15:00:00,50.96,50.96,50.91,50.91,11800.0,38.2838,38.2838,38.2462,38.2462,11800.0
2013-09-17 15:05:00,50.91,50.94,50.91,50.94,26700.0,38.2462,38.2688,38.2462,38.2688,26700.0
2013-09-17 15:10:00,50.94,50.94,50.9,50.9,14800.0,38.2688,38.2688,38.2387,38.2387,14800.0
2013-09-17 15:15:00,50.91,50.92,50.85,50.85,30800.0,38.2462,38.2537,38.2011,38.2011,30800.0
2013-09-17 15:20:00,50.86,50.86,50.81,50.83,22800.0,38.2087,38.2087,38.1711,38.1861,22800.0
2013-09-17 15:25:00,50.83,50.83,50.81,50.82,27600.0,38.1861,38.1861,38.1711,38.1786,27600.0
2013-09-17 15:30:00,50.82,50.83,50.82,50.83,14400.0,38.1786,38.1861,38.1786,38.1861,14400.0
2013-09-17 15:35:00,50.83,50.83,50.82,50.82,24000.0,38.1861,38.1861,38.1786,38.1786,24000.0
2013-09-17 15:40:00,50.83,50.83,50.82,50.83,24300.0,38.1861,38.1861,38.1786,38.1861,24300.0
2013-09-17 15:45:00,50.83,50.87,50.82,50.86,42800.0,38.1861,38.2162,38.1786,38.2087,42800.0
2013-09-17 15:50:00,50.86,50.86,50.84,50.84,52900.0,38.2087,38.2087,38.1936,38.1936,52900.0
2013-09-17 15:55:00,50.85,50.9,50.84,50.87,105900.0,38.2011,38.2387,38.1936,38.2162,105900.0
2013-09-18 09:30:00,51.48,51.59,51.31,51.44,101000.0,38.6744,38.7571,38.5467,38.6444,101000.0
2013-09-18 09:35:00,51.45,51.85,51.44,51.82,120600.0,38.6519,38.9524,38.6444,38.9299,120600.0
2013-09-18 09:40:00,51.82,51.85,51.7,51.71,100000.0,38.9299,38.9524,38.8397,38.8472,100000.0
2013-09-18 09:45:00,51.66,51.85,51.63,51.85,89000.0,38.8097,38.9524,38.7871,38.9524,89000.0
2013-09-18 09:50:00,51.83,51.85,51.77,51.79,35800.0,38.9374,38.9524,38.8923,38.9073,35800.0
2013-09-18 09:55:00,51.81,51.91,51.8,51.85,53500.0,38.9223,38.9975,38.9148,38.9524,53500.0
2013-09-18 10:00:00,51.82,52.09,51.81,52.09,78700.0,38.9299,39.1327,38.9223,39.1327,78700.0
2013-09-18 10:05:00,52.1,52.26,52.1,52.14,53800.0,39.1402,39.2604,39.1402,39.1703,53800.0
2013-09-18 10:10:00,52.12,52.15,52.04,52.07,31400.0,39.1552,39.1778,39.0951,39.1177,31400.0
2013-09-18 10:15:00,52.1,52.21,52.03,52.2,33500.0,39.1402,39.2228,39.0876,39.2153,33500.0
2013-09-18 10:20:00,52.2,52.48,52.2,52.45,92000.0,39.2153,39.4257,39.2153,39.4031,92000.0
2013-09-18 10:25:00,52.45,52.51,52.28,52.28,47700.0,39.4031,39.4482,39.2754,39.2754,47700.0
2013-09-18 10:30:00,52.27,52.36,52.19,52.24,42100.0,39.2679,39.3355,39.2078,39.2454,42100.0
2013-09-18 10:35:00,52.24,52.33,52.16,52.29,49400.0,39.2454,39.313,39.1853,39.2829,49400.0
2013-09-18 10:40:00,52.29,52.3,52.1,52.11,20400.0,39.2829,39.2905,39.1402,39.1477,20400.0
2013-09-18 10:45:00,52.11,52.18,52.11,52.17,13000.0,39.1477,39.2003,39.1477,39.1928,13000.0
2013-09-18 10:50:00,52.17,52.28,52.17,52.25,17600.0,39.1928,39.2754,39.1928,39.2529,17600.0
2013-09-18 10:55:00,52.25,52.26,52.21,52.24,69400.0,39.2529,39.2604,39.2228,39.2454,69400.0
2013-09-18 11:00:00,52.24,52.27,52.17,52.19,17800.0,39.2454,39.2679,39.1928,39.2078,17800.0
2013-09-18 11:05:00,52.19,52.28,52.17,52.28,23700.0,39.2078,39.2754,39.1928,39.2754,23700.0
2013-09-18 11:10:00,52.27,52.28,52.25,52.27,28300.0,39.2679,39.2754,39.2529,39.2679,28300.0
2013-09-18 11:15:00,52.26,52.31,52.21,52.21,17000.0,39.2604,39.298,39.2228,39.2228,17000.0
2013-09-18 11:20:00,52.22,52.29,52.21,52.25,38300.0,39.2304,39.2829,39.2228,39.2529,38300.0
2013-09-18 11:25:00,52.27,52.3,52.23,52.3,12000.0,39.2679,39.2905,39.2379,39.2905,12000.0
2013-09-18 11:30:00,52.3,52.36,52.29,52.35,57000.0,39.2905,39.3355,39.2829,39.328,57000.0
2013-09-18 11:35:00,52.36,52.46,52.36,52.45,28600.0,39.3355,39.4107,39.3355,39.4031,28600.0
2013-09-18 11:40:00,52.43,52.45,52.31,52.31,19600.0,39.3881,39.4031,39.298,39.298,19600.0
2013-09-18 11:45:00,52.31,52.37,52.27,52.33,21800.0,39.298,39.343,39.2679,39.313,21800.0
2013-09-18 11:50:00,52.33,52.34,52.26,52.27,40200.0,39.313,39.3205,39.2604,39.2679,40200.0
2013-09-18 11:55:00,52.27,52.29,52.2,52.26,26200.0,39.2679,39.2829,39.2153,39.2604,26200.0
2013-09-18 12:00:00,52.26,52.31,52.26,52.29,20500.0,39.2604,39.298,39.2604,39.2829,20500.0
2013-09-18 12:05:00,52.29,52.32,52.26,52.31,61100.0,39.2829,39.3055,39.2604,39.298,61100.0
2013-09-18 12:10:00,52.31,52.32,52.17,52.17,21600.0,39.298,39.3055,39.1928,39.1928,21600.0
2013-09-18 12:15:00,52.18,52.25,52.18,52.23,39700.0,39.2003,39.2529,39.2003,39.2379,39700.0
2013-09-18 12:20:00,52.23,52.28,52.23,52.24,9300.0,39.2379,39.2754,39.2379,39.2454,9300.0
2013-09-18 12:25:00,52.25,52.25,52.14,52.16,6700.0,39.2529,39.2529,39.1703,39.1853,6700.0
2013-09-18 12:30:00,52.17,52.17,52.04,52.04,11000.0,39.1928,39.1928,39.0951,39.0951,11000.0
2013-09-18 12:35:00,52.06,52.11,52.03,52.1,9000.0,39.1102,39.1477,39.0876,39.1402,9000.0
2013-09-18 12:40:00,52.09,52.14,52.09,52.14,10900.0,39.1327,39.1703,39.1327,39.1703,10900.0
2013-09-18 12:45:00,52.14,52.14,52.07,52.12,14600.0,39.1703,39.1703,39.1177,39.1552,14600.0
2013-09-18 12:50:00,52.12,52.16,52.12,52.16,7900.0,39.1552,39.1853,39.1552,39.1853,7900.0
2013-09-18 12:55:00,52.17,52.17,52.14,52.17,9600.0,39.1928,39.1928,39.1703,39.1928,9600.0
2013-09-18 13:00:00,52.16,52.21,52.14,52.15,17000.0,39.1853,39.2228,39.1703,39.1778,17000.0
2013-09-18 13:05:00,52.16,52.21,52.15,52.21,13900.0,39.1853,39.2228,39.1778,39.2228,13900.0
2013-09-18 13:10:00,52.21,52.23,52.17,52.18,7000.0,39.2228,39.2379,39.1928,39.2003,7000.0
2013-09-18 13:15:00,52.18,52.21,52.18,52.2,9500.0,39.2003,39.2228,39.2003,39.2153,9500.0
2013-09-18 13:20:00,52.2,52.23,52.19,52.22,14900.0,39.2153,39.2379,39.2078,39.2304,14900.0
2013-09-18 13:25:00,52.23,52.25,52.2,52.21,11100.0,39.2379,39.2529,39.2153,39.2228,11100.0
2013-09-18 13:30:00,52.21,52.21,52.12,52.13,12600.0,39.2228,39.2228,39.1552,39.1627,12600.0
2013-09-18 13:35:00,52.14,52.18,52.14,52.16,15600.0,39.1703,39.2003,39.1703,39.1853,15600.0
2013-09-18 13:40:00,52.16,52.17,52.15,52.16,10400.0,39.1853,39.1928,39.1778,39.1853,10400.0
2013-09-18 13:45:00,52.16,52.16,52.07,52.12,13500.0,39.1853,39.1853,39.1177,39.1552,13500.0
2013-09-18 13:50:00,52.13,52.13,52.08,52.13,13600.0,39.1627,39.1627,39.1252,39.1627,13600.0
2013-09-18 13:55:00,52.13,52.15,52.08,52.12,20000.0,39.1627,39.1778,39.1252,39.1552,20000.0
2013-09-18 14:00:00,52.13,52.35,52.13,52.27,104800.0,39.1627,39.328,39.1627,39.2679,104800.0
2013-09-18 14:05:00,52.27,52.35,52.2,52.32,36400.0,39.2679,39.328,39.2153,39.3055,36400.0
2013-09-18 14:10:00,52.35,52.49,52.34,52.48,32000.0,39.328,39.4332,39.3205,39.4257,32000.0
2013-09-18 14:15:00,52.49,52.49,52.36,52.4,30200.0,39.4332,39.4332,39.3355,39.3656,30200.0
2013-09-18 14:20:00,52.42,52.51,52.42,52.5,36100.0,39.3806,39.4482,39.3806,39.4407,36100.0
2013-09-18 14:25:00,52.52,52.67,52.5,52.55,34900.0,39.4557,39.5684,39.4407,39.4783,34900.0
2013-09-18 14:30:00,52.54,52.57,52.45,52.52,13600.0,39.4708,39.4933,39.4031,39.4557,13600.0
2013-09-18 14:35:00,52.53,52.53,52.46,52.51,9200.0,39.4632,39.4632,39.4107,39.4482,9200.0
2013-09-18 14:40:00,52.51,52.55,52.49,52.49,15300.0,39.4482,39.4783,39.4332,39.4332,15300.0
2013-09-18 14:45:00,52.51,52.56,52.51,52.53,20000.0,39.4482,39.4858,39.4482,39.4632,20000.0
2013-09-18 14:50:00,52.52,52.68,52.52,52.68,21100.0,39.4557,39.5759,39.4557,39.5759,21100.0
2013-09-18 14:55:00,52.7,52.84,52.66,52.82,27100.0,39.591,39.6961,39.5609,39.6811,27100.0
2013-09-18 15:00:00,52.83,52.87,52.82,52.83,15500.0,39.6886,39.7187,39.6811,39.6886,15500.0
2013-09-18 15:05:00,52.82,52.82,52.69,52.69,10600.0,39.6811,39.6811,39.5834,39.5834,10600.0
2013-09-18 15:10:00,52.7,52.71,52.66,52.7,14000.0,39.591,39.5985,39.5609,39.591,14000.0
2013-09-18 15:15:00,52.7,52.72,52.66,52.66,16300.0,39.591,39.606,39.5609,39.5609,16300.0
2013-09-18 15:20:00,52.66,52.69,52.59,52.69,27700.0,39.5609,39.5834,39.5083,39.5834,27700.0
2013-09-18 15:25:00,52.69,52.69,52.53,52.55,22300.0,39.5834,39.5834,39.4632,39.4783,22300.0
2013-09-18 15:30:00,52.53,52.64,52.53,52.6,27200.0,39.4632,39.5459,39.4632,39.5158,27200.0
2013-09-18 15:35:00,52.6,52.64,52.59,52.61,31100.0,39.5158,39.5459,39.5083,39.5233,31100.0
2013-09-18 15:40:00,52.62,52.63,52.58,52.61,24800.0,39.5309,39.5384,39.5008,39.5233,24800.0
2013-09-18 15:45:00,52.62,52.64,52.59,52.61,40300.0,39.5309,39.5459,39.5083,39.5233,40300.0
2013-09-18 15:50:00,52.62,52.65,52.62,52.65,42900.0,39.5309,39.5534,39.5309,39.5534,42900.0
2013-09-18 15:55:00,52.64,52.7,52.63,52.7,128100.0,39.5459,39.591,39.5384,39.591,128100.0
2013-09-19 09:30:00,53.09,53.58,53.01,53.58,128500.0,39.8839,40.2521,39.8238,40.2521,128500.0
2013-09-19 09:35:00,53.51,53.6,53.44,53.53,66500.0,40.1995,40.2671,40.1469,40.2145,66500.0
2013-09-19 09:40:00,53.49,53.61,53.42,53.48,80200.0,40.1844,40.2746,40.1319,40.1769,80200.0
2013-09-19 09:45:00,53.47,53.53,53.36,53.42,38500.0,40.1694,40.2145,40.0868,40.1319,38500.0
2013-09-19 09:50:00,53.42,53.45,53.39,53.45,13900.0,40.1319,40.1544,40.1093,40.1544,13900.0
2013-09-19 09:55:00,53.45,53.5,53.41,53.5,76900.0,40.1544,40.192,40.1243,40.192,76900.0
2013-09-19 10:00:00,53.5,53.53,53.46,53.5,87100.0,40.192,40.2145,40.1619,40.192,87100.0
2013-09-19 10:05:00,53.51,53.56,53.47,53.56,22200.0,40.1995,40.237,40.1694,40.237,22200.0
2013-09-19 10:10:00,53.53,53.64,53.51,53.55,38900.0,40.2145,40.2971,40.1995,40.2295,38900.0
2013-09-19 10:15:00,53.54,53.56,53.41,53.46,30600.0,40.222,40.237,40.1243,40.1619,30600.0
2013-09-19 10:20:00,53.46,53.56,53.46,53.5,22400.0,40.1619,40.237,40.1619,40.192,22400.0
2013-09-19 10:25:00,53.51,53.54,53.47,53.48,41300.0,40.1995,40.222,40.1694,40.1769,41300.0
2013-09-19 10:30:00,53.46,53.51,53.43,53.47,12800.0,40.1619,40.1995,40.1394,40.1694,12800.0
2013-09-19 10:35:00,53.45,53.56,53.42,53.53,26900.0,40.1544,40.237,40.1319,40.2145,26900.0
2013-09-19 10:40:00,53.54,53.59,53.52,53.54,15600.0,40.222,40.2596,40.207,40.222,15600.0
2013-09-19 10:45:00,53.54,53.54,53.44,53.5,19400.0,40.222,40.222,40.1469,40.192,19400.0
2013-09-19 10:50:00,53.47,53.5,53.43,53.48,17900.0,40.1694,40.192,40.1394,40.1769,17900.0
2013-09-19 10:55:00,53.48,53.56,53.48,53.53,11400.0,40.1769,40.237,40.1769,40.2145,11400.0
2013-09-19 11:00:00,53.51,53.53,53.48,53.48,13000.0,40.1995,40.2145,40.1769,40.1769,13000.0
2013-09-19 11:05:00,53.48,53.55,53.47,53.48,21100.0,40.1769,40.2295,40.1694,40.1769,21100.0
2013-09-19 11:10:00,53.48,53.5,53.47,53.48,23300.0,40.1769,40.192,40.1694,40.1769,23300.0
2013-09-19 11:15:00,53.48,53.53,53.47,53.52,20600.0,40.1769,40.2145,40.1694,40.207,20600.0
2013-09-19 11:20:00,53.53,53.53,53.48,53.49,35600.0,40.2145,40.2145,40.1769,40.1844,35600.0
2013-09-19 11:25:00,53.49,53.52,53.47,53.51,21000.0,40.1844,40.207,40.1694,40.1995,21000.0
2013-09-19 11:30:00,53.51,53.52,53.4,53.41,48700.0,40.1995,40.207,40.1168,40.1243,48700.0
2013-09-19 11:35:00,53.4,53.44,53.27,53.32,95800.0,40.1168,40.1469,40.0192,40.0567,95800.0
2013-09-19 11:40:00,53.32,53.34,53.29,53.31,29200.0,40.0567,40.0718,40.0342,40.0492,29200.0
2013-09-19 11:45:00,53.33,53.33,53.25,53.3,30600.0,40.0642,40.0642,40.0041,40.0417,30600.0
2013-09-19 11:50:00,53.31,53.36,53.3,53.33,33900.0,40.0492,40.0868,40.0417,40.0642,33900.0
2013-09-19 11:55:00,53.32,53.44,53.31,53.41,32300.0,40.0567,40.1469,40.0492,40.1243,32300.0
2013-09-19 12:00:00,53.41,53.44,53.38,53.44,6800.0,40.1243,40.1469,40.1018,40.1469,6800.0
2013-09-19 12:05:00,53.48,53.48,53.45,53.48,9700.0,40.1769,40.1769,40.1544,40.1769,9700.0
2013-09-19 12:10:00,53.48,53.5,53.46,53.49,14600.0,40.1769,40.192,40.1619,40.1844,14600.0
2013-09-19 12:15:00,53.49,53.49,53.42,53.45,9700.0,40.1844,40.1844,40.1319,40.1544,9700.0
2013-09-19 12:20:00,53.45,53.46,53.44,53.45,11200.0,40.1544,40.1619,40.1469,40.1544,11200.0
2013-09-19 12:25:00,53.44,53.45,53.41,53.42,14900.0,40.1469,40.1544,40.1243,40.1319,14900.0
2013-09-19 12:30:00,53.42,53.48,53.41,53.46,44600.0,40.1319,40.1769,40.1243,40.1619,44600.0
2013-09-19 12:35:00,53.45,53.45,53.4,53.42,12600.0,40.1544,40.1544,40.1168,40.1319,12600.0
2013-09-19 12:40:00,53.41,53.43,53.41,53.41,7200.0,40.1243,40.1394,40.1243,40.1243,7200.0
2013-09-19 12:45:00,53.42,53.42,53.38,53.38,14600.0,40.1319,40.1319,40.1018,40.1018,14600.0
2013-09-19 12:50:00,53.38,53.41,53.36,53.36,12100.0,40.1018,40.1243,40.0868,40.0868,12100.0
2013-09-19 12:55:00,53.37,53.37,53.25,53.25,10000.0,40.0943,40.0943,40.0041,40.0041,10000.0
2013-09-19 13:00:00,53.25,53.26,53.22,53.26,17100.0,40.0041,40.0117,39.9816,40.0117,17100.0
2013-09-19 13:05:00,53.26,53.34,53.25,53.28,24300.0,40.0117,40.0718,40.0041,40.0267,24300.0
2013-09-19 13:10:00,53.28,53.3,53.28,53.3,3600.0,40.0267,40.0417,40.0267,40.0417,3600.0
2013-09-19 13:15:00,53.29,53.29,53.23,53.24,7800.0,40.0342,40.0342,39.9891,39.9966,7800.0
2013-09-19 13:20:00,53.24,53.24,53.2,53.22,11200.0,39.9966,39.9966,39.9666,39.9816,11200.0
2013-09-19 13:25:00,53.22,53.27,53.22,53.26,6600.0,39.9816,40.0192,39.9816,40.0117,6600.0
2013-09-19 13:30:00,53.25,53.25,53.23,53.23,7200.0,40.0041,40.0041,39.9891,39.9891,7200.0
2013-09-19 13:35:00,53.23,53.23,53.22,53.23,8000.0,39.9891,39.9891,39.9816,39.9891,8000.0
2013-09-19 13:40:00,53.23,53.23,53.19,53.2,12600.0,39.9891,39.9891,39.9591,39.9666,12600.0
2013-09-19 13:45:00,53.2,53.2,53.18,53.18,10600.0,39.9666,39.9666,39.9516,39.9516,10600.0
2013-09-19 13:50:00,53.19,53.19,53.04,53.07,49900.0,39.9591,39.9591,39.8464,39.8689,49900.0
2013-09-19 13:55:00,53.08,53.08,52.96,52.99,20200.0,39.8764,39.8764,39.7863,39.8088,20200.0
2013-09-19 14:00:00,52.98,53.04,52.93,53.03,38600.0,39.8013,39.8464,39.7637,39.8389,38600.0
2013-09-19 14:05:00,53.02,53.16,53.0,53.15,17000.0,39.8314,39.9365,39.8163,39.929,17000.0
2013-09-19 14:10:00,53.14,53.23,53.14,53.22,16000.0,39.9215,39.9891,39.9215,39.9816,16000.0
2013-09-19 14:15:00,53.22,53.26,53.21,53.25,19800.0,39.9816,40.0117,39.9741,40.0041,19800.0
2013-09-19 14:20:00,53.26,53.28,53.23,53.25,14100.0,40.0117,40.0267,39.9891,40.0041,14100.0
2013-09-19 14:25:00,53.25,53.31,53.2,53.24,24400.0,40.0041,40.0492,39.9666,39.9966,24400.0
2013-09-19 14:30:00,53.23,53.24,53.17,53.23,22900.0,39.9891,39.9966,39.944,39.9891,22900.0
2013-09-19 14:35:00,53.24,53.24,53.18,53.2,20400.0,39.9966,39.9966,39.9516,39.9666,20400.0
2013-09-19 14:40:00,53.19,53.21,53.18,53.21,14100.0,39.9591,39.9741,39.9516,39.9741,14100.0
2013-09-19 14:45:00,53.2,53.21,53.19,53.19,15700.0,39.9666,39.9741,39.9591,39.9591,15700.0
2013-09-19 14:50:00,53.2,53.3,53.18,53.29,69900.0,39.9666,40.0417,39.9516,40.0342,69900.0
2013-09-19 14:55:00,53.29,53.33,53.29,53.31,12700.0,40.0342,40.0642,40.0342,40.0492,12700.0
2013-09-19 15:00:00,53.31,53.31,53.28,53.28,13900.0,40.0492,40.0492,40.0267,40.0267,13900.0
2013-09-19 15:05:00,53.28,53.29,53.23,53.24,30700.0,40.0267,40.0342,39.9891,39.9966,30700.0
2013-09-19 15:10:00,53.23,53.26,53.23,53.26,17900.0,39.9891,40.0117,39.9891,40.0117,17900.0
2013-09-19 15:15:00,53.25,53.26,53.21,53.21,30600.0,40.0041,40.0117,39.9741,39.9741,30600.0
2013-09-19 15:20:00,53.22,53.33,53.21,53.32,29400.0,39.9816,40.0642,39.9741,40.0567,29400.0
2013-09-19 15:25:00,53.31,53.39,53.3,53.35,24900.0,40.0492,40.1093,40.0417,40.0793,24900.0
2013-09-19 15:30:00,53.35,53.36,53.33,53.33,56800.0,40.0793,40.0868,40.0642,40.0642,56800.0
2013-09-19 15:35:00,53.33,53.35,53.32,53.33,125300.0,40.0642,40.0793,40.0567,40.0642,125300.0
2013-09-19 15:40:00,53.34,53.37,53.29,53.36,127000.0,40.0718,40.0943,40.0342,40.0868,127000.0
2013-09-19 15:45:00,53.36,53.37,53.31,53.32,81800.0,40.0868,40.0943,40.0492,40.0567,81800.0
2013-09-19 15:50:00,53.32,53.33,53.22,53.23,123600.0,40.0567,40.0642,39.9816,39.9891,123600.0
2013-09-19 15:55:00,53.22,53.24,53.21,53.23,92300.0,39.9816,39.9966,39.9741,39.9891,92300.0
2013-09-20 09:30:00,53.49,53.53,53.25,53.25,139100.0,40.1844,40.2145,40.0041,40.0041,139100.0
2013-09-20 09:35:00,53.25,53.26,53.1,53.23,18300.0,40.0041,40.0117,39.8915,39.9891,18300.0
2013-09-20 09:40:00,53.22,53.25,53.07,53.12,18300.0,39.9816,40.0041,39.8689,39.9065,18300.0
2013-09-20 09:45:00,53.08,53.14,53.02,53.04,35200.0,39.8764,39.9215,39.8314,39.8464,35200.0
2013-09-20 09:50:00,53.05,53.23,53.05,53.21,42100.0,39.8539,39.9891,39.8539,39.9741,42100.0
2013-09-20 09:55:00,53.19,53.2,52.92,53.03,38300.0,39.9591,39.9666,39.7562,39.8389,38300.0
2013-09-20 10:00:00,53.03,53.04,52.96,52.98,21200.0,39.8389,39.8464,39.7863,39.8013,21200.0
2013-09-20 10:05:00,52.97,53.05,52.97,53.02,25300.0,39.7938,39.8539,39.7938,39.8314,25300.0
2013-09-20 10:10:00,53.02,53.05,52.9,52.98,17400.0,39.8314,39.8539,39.7412,39.8013,17400.0
2013-09-20 10:15:00,52.98,53.0,52.88,52.9,11700.0,39.8013,39.8163,39.7262,39.7412,11700.0
2013-09-20 10:20:00,52.91,52.92,52.84,52.86,23800.0,39.7487,39.7562,39.6961,39.7112,23800.0
2013-09-20 10:25:00,52.85,52.87,52.81,52.86,14400.0,39.7036,39.7187,39.6736,39.7112,14400.0
2013-09-20 10:30:00,52.87,52.96,52.79,52.96,15700.0,39.7187,39.7863,39.6586,39.7863,15700.0
2013-09-20 10:35:00,52.96,53.01,52.96,52.96,10700.0,39.7863,39.8238,39.7863,39.7863,10700.0
2013-09-20 10:40:00,52.98,53.0,52.94,52.94,10100.0,39.8013,39.8163,39.7713,39.7713,10100.0
2013-09-20 10:45:00,52.93,53.0,52.86,52.97,10000.0,39.7637,39.8163,39.7112,39.7938,10000.0
2013-09-20 10:50:00,52.99,52.99,52.9,52.92,16400.0,39.8088,39.8088,39.7412,39.7562,16400.0
2013-09-20 10:55:00,52.91,52.96,52.88,52.94,7500.0,39.7487,39.7863,39.7262,39.7713,7500.0
2013-09-20 11:00:00,52.97,53.0,52.87,52.91,29300.0,39.7938,39.8163,39.7187,39.7487,29300.0
2013-09-20 11:05:00,52.89,52.91,52.8,52.85,25900.0,39.7337,39.7487,39.6661,39.7036,25900.0
2013-09-20 11:10:00,52.85,52.86,52.8,52.81,15000.0,39.7036,39.7112,39.6661,39.6736,15000.0
2013-09-20 11:15:00,52.81,52.86,52.78,52.84,10000.0,39.6736,39.7112,39.6511,39.6961,10000.0
2013-09-20 11:20:00,52.84,52.84,52.7,52.7,10100.0,39.6961,39.6961,39.591,39.591,10100.0
2013-09-20 11:25:00,52.7,52.81,52.7,52.81,22900.0,39.591,39.6736,39.591,39.6736,22900.0
2013-09-20 11:30:00,52.82,52.95,52.82,52.93,32200.0,39.6811,39.7788,39.6811,39.7637,32200.0
2013-09-20 11:35:00,52.93,52.94,52.9,52.92,8900.0,39.7637,39.7713,39.7412,39.7562,8900.0
2013-09-20 11:40:00,52.92,52.95,52.91,52.94,9500.0,39.7562,39.7788,39.7487,39.7713,9500.0
2013-09-20 11:45:00,52.94,52.96,52.83,52.88,6300.0,39.7713,39.7863,39.6886,39.7262,6300.0
2013-09-20 11:50:00,52.88,52.93,52.83,52.87,28300.0,39.7262,39.7637,39.6886,39.7187,28300.0
2013-09-20 11:55:00,52.85,52.85,52.74,52.75,6300.0,39.7036,39.7036,39.621,39.6285,6300.0
2013-09-20 12:00:00,52.76,52.83,52.71,52.75,11700.0,39.636,39.6886,39.5985,39.6285,11700.0
2013-09-20 12:05:00,52.79,52.9,52.79,52.9,6400.0,39.6586,39.7412,39.6586,39.7412,6400.0
2013-09-20 12:10:00,52.88,52.91,52.86,52.91,5800.0,39.7262,39.7487,39.7112,39.7487,5800.0
2013-09-20 12:15:00,52.92,52.92,52.87,52.9,5700.0,39.7562,39.7562,39.7187,39.7412,5700.0
2013-09-20 12:20:00,52.88,52.9,52.8,52.85,5600.0,39.7262,39.7412,39.6661,39.7036,5600.0
2013-09-20 12:25:00,52.84,52.85,52.74,52.77,7300.0,39.6961,39.7036,39.621,39.6435,7300.0
2013-09-20 12:30:00,52.77,52.77,52.71,52.74,6600.0,39.6435,39.6435,39.5985,39.621,6600.0
2013-09-20 12:35:00,52.74,52.8,52.72,52.79,7700.0,39.621,39.6661,39.606,39.6586,7700.0
2013-09-20 12:40:00,52.79,52.85,52.77,52.85,8600.0,39.6586,39.7036,39.6435,39.7036,8600.0
2013-09-20 12:45:00,52.86,52.89,52.86,52.87,5600.0,39.7112,39.7337,39.7112,39.7187,5600.0
2013-09-20 12:50:00,52.87,52.95,52.86,52.9,7400.0,39.7187,39.7788,39.7112,39.7412,7400.0
2013-09-20 12:55:00,52.9,52.95,52.89,52.95,4900.0,39.7412,39.7788,39.7337,39.7788,4900.0
2013-09-20 13:00:00,52.95,52.97,52.89,52.94,10200.0,39.7788,39.7938,39.7337,39.7713,10200.0
2013-09-20 13:05:00,52.94,52.97,52.92,52.96,23900.0,39.7713,39.7938,39.7562,39.7863,23900.0
2013-09-20 13:10:00,52.95,52.99,52.82,52.82,11300.0,39.7788,39.8088,39.6811,39.6811,11300.0
2013-09-20 13:15:00,52.82,52.82,52.75,52.75,4700.0,39.6811,39.6811,39.6285,39.6285,4700.0
2013-09-20 13:20:00,52.77,52.8,52.75,52.75,5900.0,39.6435,39.6661,39.6285,39.6285,5900.0
2013-09-20 13:25:00,52.74,52.82,52.74,52.81,7700.0,39.621,39.6811,39.621,39.6736,7700.0
2013-09-20 13:30:00,52.81,52.84,52.78,52.82,8700.0,39.6736,39.6961,39.6511,39.6811,8700.0
2013-09-20 13:35:00,52.82,52.82,52.73,52.75,11400.0,39.6811,39.6811,39.6135,39.6285,11400.0
2013-09-20 13:40:00,52.75,52.76,52.73,52.76,3600.0,39.6285,39.636,39.6135,39.636,3600.0
2013-09-20 13:45:00,52.76,52.79,52.71,52.74,6900.0,39.636,39.6586,39.5985,39.621,6900.0
2013-09-20 13:50:00,52.74,52.77,52.62,52.63,11400.0,39.621,39.6435,39.5309,39.5384,11400.0
2013-09-20 13:55:00,52.63,52.66,52.57,52.57,16800.0,39.5384,39.5609,39.4933,39.4933,16800.0
2013-09-20 14:00:00,52.57,52.59,52.54,52.58,15300.0,39.4933,39.5083,39.4708,39.5008,15300.0
2013-09-20 14:05:00,52.57,52.7,52.53,52.67,35600.0,39.4933,39.591,39.4632,39.5684,35600.0
2013-09-20 14:10:00,52.67,52.76,52.67,52.71,31300.0,39.5684,39.636,39.5684,39.5985,31300.0
2013-09-20 14:15:00,52.71,52.72,52.63,52.63,13400.0,39.5985,39.606,39.5384,39.5384,13400.0
2013-09-20 14:20:00,52.63,52.71,52.61,52.7,15900.0,39.5384,39.5985,39.5233,39.591,15900.0
2013-09-20 14:25:00,52.7,52.76,52.69,52.76,17000.0,39.591,39.636,39.5834,39.636,17000.0
2013-09-20 14:30:00,52.75,52.82,52.74,52.78,14300.0,39.6285,39.6811,39.621,39.6511,14300.0
2013-09-20 14:35:00,52.78,52.78,52.75,52.76,20500.0,39.6511,39.6511,39.6285,39.636,20500.0
2013-09-20 14:40:00,52.77,52.85,52.77,52.78,14600.0,39.6435,39.7036,39.6435,39.6511,14600.0
2013-09-20 14:45:00,52.78,52.88,52.78,52.86,10800.0,39.6511,39.7262,39.6511,39.7112,10800.0
2013-09-20 14:50:00,52.85,52.86,52.79,52.83,18600.0,39.7036,39.7112,39.6586,39.6886,18600.0
2013-09-20 14:55:00,52.83,52.89,52.79,52.83,27700.0,39.6886,39.7337,39.6586,39.6886,27700.0
2013-09-20 15:00:00,52.83,52.9,52.83,52.87,20900.0,39.6886,39.7412,39.6886,39.7187,20900.0
2013-09-20 15:05:00,52.89,52.93,52.86,52.88,21900.0,39.7337,39.7637,39.7112,39.7262,21900.0
2013-09-20 15:10:00,52.88,52.88,52.76,52.76,23900.0,39.7262,39.7262,39.636,39.636,23900.0
2013-09-20 15:15:00,52.77,52.84,52.76,52.79,25600.0,39.6435,39.6961,39.636,39.6586,25600.0
2013-09-20 15:20:00,52.78,52.81,52.74,52.75,22600.0,39.6511,39.6736,39.621,39.6285,22600.0
2013-09-20 15:25:00,52.76,52.78,52.69,52.7,18100.0,39.636,39.6511,39.5834,39.591,18100.0
2013-09-20 15:30:00,52.7,52.72,52.68,52.68,29600.0,39.591,39.606,39.5759,39.5759,29600.0
2013-09-20 15:35:00,52.68,52.72,52.68,52.7,28000.0,39.5759,39.606,39.5759,39.591,28000.0
2013-09-20 15:40:00,52.71,52.73,52.69,52.69,20400.0,39.5985,39.6135,39.5834,39.5834,20400.0
2013-09-20 15:45:00,52.69,52.7,52.67,52.69,40000.0,39.5834,39.591,39.5684,39.5834,40000.0
2013-09-20 15:50:00,52.69,52.79,52.68,52.78,83900.0,39.5834,39.6586,39.5759,39.6511,83900.0
2013-09-20 15:55:00,52.79,52.83,52.76,52.77,106000.0,39.6586,39.6886,39.636,39.6435,106000.0
2013-09-23 09:30:00,52.65,52.87,52.61,52.83,17900.0,39.5534,39.7187,39.5233,39.6886,17900.0
2013-09-23 09:35:00,52.83,52.88,52.63,52.76,14800.0,39.6886,39.7262,39.5384,39.636,14800.0
2013-09-23 09:40:00,52.68,52.72,52.56,52.63,13100.0,39.5759,39.606,39.4858,39.5384,13100.0
2013-09-23 09:45:00,52.63,52.76,52.63,52.73,11900.0,39.5384,39.636,39.5384,39.6135,11900.0
2013-09-23 09:50:00,52.72,52.83,52.62,52.64,21200.0,39.606,39.6886,39.5309,39.5459,21200.0
2013-09-23 09:55:00,52.64,52.66,52.5,52.59,8400.0,39.5459,39.5609,39.4407,39.5083,8400.0
2013-09-23 10:00:00,52.58,52.66,52.54,52.54,7100.0,39.5008,39.5609,39.4708,39.4708,7100.0
2013-09-23 10:05:00,52.54,52.64,52.5,52.53,12900.0,39.4708,39.5459,39.4407,39.4632,12900.0
2013-09-23 10:10:00,52.52,52.71,52.52,52.71,14100.0,39.4557,39.5985,39.4557,39.5985,14100.0
2013-09-23 10:15:00,52.69,52.71,52.63,52.64,10200.0,39.5834,39.5985,39.5384,39.5459,10200.0
2013-09-23 10:20:00,52.63,52.63,52.53,52.53,12700.0,39.5384,39.5384,39.4632,39.4632,12700.0
2013-09-23 10:25:00,52.54,52.61,52.42,52.43,16600.0,39.4708,39.5233,39.3806,39.3881,16600.0
2013-09-23 10:30:00,52.43,52.65,52.42,52.61,10300.0,39.3881,39.5534,39.3806,39.5233,10300.0
2013-09-23 10:35:00,52.61,52.66,52.54,52.62,6100.0,39.5233,39.5609,39.4708,39.5309,6100.0
2013-09-23 10:40:00,52.66,52.68,52.58,52.64,7200.0,39.5609,39.5759,39.5008,39.5459,7200.0
2013-09-23 10:45:00,52.65,52.7,52.61,52.69,7600.0,39.5534,39.591,39.5233,39.5834,7600.0
2013-09-23 10:50:00,52.67,52.67,52.59,52.63,14400.0,39.5684,39.5684,39.5083,39.5384,14400.0
2013-09-23 10:55:00,52.63,52.63,52.52,52.54,12100.0,39.5384,39.5384,39.4557,39.4708,12100.0
2013-09-23 11:00:00,52.52,52.61,52.5,52.51,11500.0,39.4557,39.5233,39.4407,39.4482,11500.0
2013-09-23 11:05:00,52.51,52.53,52.46,52.51,12900.0,39.4482,39.4632,39.4107,39.4482,12900.0
2013-09-23 11:10:00,52.51,52.57,52.48,52.57,14700.0,39.4482,39.4933,39.4257,39.4933,14700.0
2013-09-23 11:15:00,52.57,52.69,52.55,52.67,16900.0,39.4933,39.5834,39.4783,39.5684,16900.0
2013-09-23 11:20:00,52.68,52.68,52.61,52.63,8600.0,39.5759,39.5759,39.5233,39.5384,8600.0
2013-09-23 11:25:00,52.64,52.78,52.62,52.7,34200.0,39.5459,39.6511,39.5309,39.591,34200.0
2013-09-23 11:30:00,52.71,52.76,52.71,52.74,12400.0,39.5985,39.636,39.5985,39.621,12400.0
2013-09-23 11:35:00,52.75,52.89,52.75,52.85,27900.0,39.6285,39.7337,39.6285,39.7036,27900.0
2013-09-23 11:40:00,52.86,52.88,52.73,52.73,43500.0,39.7112,39.7262,39.6135,39.6135,43500.0
2013-09-23 11:45:00,52.73,52.73,52.64,52.69,4000.0,39.6135,39.6135,39.5459,39.5834,4000.0
2013-09-23 11:50:00,52.67,52.75,52.65,52.75,7100.0,39.5684,39.6285,39.5534,39.6285,7100.0
2013-09-23 11:55:00,52.75,52.78,52.68,52.7,31200.0,39.6285,39.6511,39.5759,39.591,31200.0
2013-09-23 12:00:00,52.72,52.77,52.68,52.75,8400.0,39.606,39.6435,39.5759,39.6285,8400.0
2013-09-23 12:05:00,52.78,52.81,52.71,52.73,7000.0,39.6511,39.6736,39.5985,39.6135,7000.0
2013-09-23 12:10:00,52.75,52.87,52.75,52.78,33600.0,39.6285,39.7187,39.6285,39.6511,33600.0
2013-09-23 12:15:00,52.8,52.85,52.8,52.82,6400.0,39.6661,39.7036,39.6661,39.6811,6400.0
2013-09-23 12:20:00,52.82,52.86,52.8,52.86,11200.0,39.6811,39.7112,39.6661,39.7112,11200.0
2013-09-23 12:25:00,52.85,52.91,52.83,52.91,18500.0,39.7036,39.7487,39.6886,39.7487,18500.0
2013-09-23 12:30:00,52.92,52.94,52.86,52.92,23500.0,39.7562,39.7713,39.7112,39.7562,23500.0
2013-09-23 12:35:00,52.92,52.99,52.91,52.98,27700.0,39.7562,39.8088,39.7487,39.8013,27700.0
2013-09-23 12:40:00,52.99,53.0,52.9,52.9,21500.0,39.8088,39.8163,39.7412,39.7412,21500.0
2013-09-23 12:45:00,52.91,52.91,52.85,52.89,21700.0,39.7487,39.7487,39.7036,39.7337,21700.0
2013-09-23 12:50:00,52.89,52.91,52.86,52.91,15100.0,39.7337,39.7487,39.7112,39.7487,15100.0
2013-09-23 12:55:00,52.91,52.92,52.84,52.85,16400.0,39.7487,39.7562,39.6961,39.7036,16400.0
2013-09-23 13:00:00,52.85,52.88,52.84,52.88,16200.0,39.7036,39.7262,39.6961,39.7262,16200.0
2013-09-23 13:05:00,52.89,52.92,52.89,52.91,61000.0,39.7337,39.7562,39.7337,39.7487,61000.0
2013-09-23 13:10:00,52.91,52.91,52.83,52.84,34500.0,39.7487,39.7487,39.6886,39.6961,34500.0
2013-09-23 13:15:00,52.85,52.86,52.8,52.82,15300.0,39.7036,39.7112,39.6661,39.6811,15300.0
2013-09-23 13:20:00,52.83,52.92,52.82,52.84,16100.0,39.6886,39.7562,39.6811,39.6961,16100.0
2013-09-23 13:25:00,52.84,52.91,52.82,52.89,11100.0,39.6961,39.7487,39.6811,39.7337,11100.0
2013-09-23 13:30:00,52.9,52.91,52.84,52.84,12800.0,39.7412,39.7487,39.6961,39.6961,12800.0
2013-09-23 13:35:00,52.86,52.86,52.84,52.84,4800.0,39.7112,39.7112,39.6961,39.6961,4800.0
2013-09-23 13:40:00,52.85,52.9,52.8,52.84,34000.0,39.7036,39.7412,39.6661,39.6961,34000.0
2013-09-23 13:45:00,52.83,52.88,52.79,52.82,33600.0,39.6886,39.7262,39.6586,39.6811,33600.0
2013-09-23 13:50:00,52.83,52.88,52.83,52.84,15100.0,39.6886,39.7262,39.6886,39.6961,15100.0
2013-09-23 13:55:00,52.84,52.89,52.84,52.89,4600.0,39.6961,39.7337,39.6961,39.7337,4600.0
2013-09-23 14:00:00,52.89,52.92,52.89,52.9,12500.0,39.7337,39.7562,39.7337,39.7412,12500.0
2013-09-23 14:05:00,52.9,52.9,52.85,52.87,6500.0,39.7412,39.7412,39.7036,39.7187,6500.0
2013-09-23 14:10:00,52.88,52.88,52.84,52.84,11700.0,39.7262,39.7262,39.6961,39.6961,11700.0
2013-09-23 14:15:00,52.85,52.86,52.85,52.86,6800.0,39.7036,39.7112,39.7036,39.7112,6800.0
2013-09-23 14:20:00,52.85,52.86,52.81,52.83,10800.0,39.7036,39.7112,39.6736,39.6886,10800.0
2013-09-23 14:25:00,52.82,52.86,52.81,52.85,9700.0,39.6811,39.7112,39.6736,39.7036,9700.0
2013-09-23 14:30:00,52.85,52.9,52.85,52.88,11200.0,39.7036,39.7412,39.7036,39.7262,11200.0
2013-09-23 14:35:00,52.86,52.88,52.82,52.87,8800.0,39.7112,39.7262,39.6811,39.7187,8800.0
2013-09-23 14:40:00,52.88,52.9,52.82,52.83,7200.0,39.7262,39.7412,39.6811,39.6886,7200.0
2013-09-23 14:45:00,52.84,52.87,52.82,52.82,9100.0,39.6961,39.7187,39.6811,39.6811,9100.0
2013-09-23 14:50:00,52.84,52.89,52.82,52.88,8200.0,39.6961,39.7337,39.6811,39.7262,8200.0
2013-09-23 14:55:00,52.89,52.89,52.85,52.87,5400.0,39.7337,39.7337,39.7036,39.7187,5400.0
2013-09-23 15:00:00,52.86,52.9,52.85,52.87,12000.0,39.7112,39.7412,39.7036,39.7187,12000.0
2013-09-23 15:05:00,52.86,52.87,52.83,52.86,12100.0,39.7112,39.7187,39.6886,39.7112,12100.0
2013-09-23 15:10:00,52.87,52.87,52.79,52.79,20300.0,39.7187,39.7187,39.6586,39.6586,20300.0
2013-09-23 15:15:00,52.79,52.84,52.78,52.78,9800.0,39.6586,39.6961,39.6511,39.6511,9800.0
2013-09-23 15:20:00,52.78,52.85,52.75,52.84,26500.0,39.6511,39.7036,39.6285,39.6961,26500.0
2013-09-23 15:25:00,52.83,52.84,52.79,52.83,8700.0,39.6886,39.6961,39.6586,39.6886,8700.0
2013-09-23 15:30:00,52.84,52.86,52.81,52.82,15400.0,39.6961,39.7112,39.6736,39.6811,15400.0
2013-09-23 15:35:00,52.83,52.86,52.82,52.86,14900.0,39.6886,39.7112,39.6811,39.7112,14900.0
2013-09-23 15:40:00,52.85,52.9,52.85,52.88,21000.0,39.7036,39.7412,39.7036,39.7262,21000.0
2013-09-23 15:45:00,52.87,52.88,52.85,52.85,29300.0,39.7187,39.7262,39.7036,39.7036,29300.0
2013-09-23 15:50:00,52.85,52.9,52.84,52.89,33700.0,39.7036,39.7412,39.6961,39.7337,33700.0
2013-09-23 15:55:00,52.89,52.9,52.82,52.84,44700.0,39.7337,39.7412,39.6811,39.6961,44700.0
2013-09-24 09:30:00,52.75,52.97,52.7,52.97,45200.0,39.6285,39.7938,39.591,39.7938,45200.0
2013-09-24 09:35:00,52.96,52.96,52.82,52.95,15900.0,39.7863,39.7863,39.6811,39.7788,15900.0
2013-09-24 09:40:00,52.95,53.08,52.91,53.08,45100.0,39.7788,39.8764,39.7487,39.8764,45100.0
2013-09-24 09:45:00,53.08,53.28,53.04,53.16,42300.0,39.8764,40.0267,39.8464,39.9365,42300.0
2013-09-24 09:50:00,53.16,53.18,53.01,53.02,9400.0,39.9365,39.9516,39.8238,39.8314,9400.0
2013-09-24 09:55:00,53.02,53.08,53.02,53.02,6500.0,39.8314,39.8764,39.8314,39.8314,6500.0
2013-09-24 10:00:00,53.04,53.04,52.87,52.9,3700.0,39.8464,39.8464,39.7187,39.7412,3700.0
2013-09-24 10:05:00,52.87,53.03,52.87,52.94,7300.0,39.7187,39.8389,39.7187,39.7713,7300.0
2013-09-24 10:10:00,52.96,53.01,52.88,52.88,3900.0,39.7863,39.8238,39.7262,39.7262,3900.0
2013-09-24 10:15:00,52.86,52.88,52.75,52.8,8900.0,39.7112,39.7262,39.6285,39.6661,8900.0
2013-09-24 10:20:00,52.79,52.81,52.72,52.74,23300.0,39.6586,39.6736,39.606,39.621,23300.0
2013-09-24 10:25:00,52.73,52.81,52.67,52.73,45600.0,39.6135,39.6736,39.5684,39.6135,45600.0
2013-09-24 10:30:00,52.73,52.73,52.62,52.7,22700.0,39.6135,39.6135,39.5309,39.591,22700.0
2013-09-24 10:35:00,52.7,52.79,52.7,52.74,32900.0,39.591,39.6586,39.591,39.621,32900.0
2013-09-24 10:40:00,52.78,52.88,52.78,52.8,8600.0,39.6511,39.7262,39.6511,39.6661,8600.0
2013-09-24 10:45:00,52.82,52.86,52.76,52.76,11000.0,39.6811,39.7112,39.636,39.636,11000.0
2013-09-24 10:50:00,52.79,52.9,52.75,52.9,3700.0,39.6586,39.7412,39.6285,39.7412,3700.0
2013-09-24 10:55:00,52.93,52.98,52.93,52.95,5100.0,39.7637,39.8013,39.7637,39.7788,5100.0
2013-09-24 11:00:00,52.95,53.0,52.93,52.96,7400.0,39.7788,39.8163,39.7637,39.7863,7400.0
2013-09-24 11:05:00,52.96,53.07,52.95,53.03,77100.0,39.7863,39.8689,39.7788,39.8389,77100.0
2013-09-24 11:10:00,53.02,53.13,53.01,53.13,4100.0,39.8314,39.914,39.8238,39.914,4100.0
2013-09-24 11:15:00,53.15,53.15,53.09,53.09,3400.0,39.929,39.929,39.8839,39.8839,3400.0
2013-09-24 11:20:00,53.09,53.11,53.01,53.11,4000.0,39.8839,39.899,39.8238,39.899,4000.0
2013-09-24 11:25:00,53.08,53.12,53.07,53.09,3700.0,39.8764,39.9065,39.8689,39.8839,3700.0
2013-09-24 11:30:00,53.1,53.21,53.1,53.21,4700.0,39.8915,39.9741,39.8915,39.9741,4700.0
2013-09-24 11:35:00,53.19,53.2,53.12,53.13,3500.0,39.9591,39.9666,39.9065,39.914,3500.0
2013-09-24 11:40:00,53.15,53.2,53.11,53.2,14000.0,39.929,39.9666,39.899,39.9666,14000.0
2013-09-24 11:45:00,53.2,53.2,53.16,53.16,2300.0,39.9666,39.9666,39.9365,39.9365,2300.0
2013-09-24 11:50:00,53.16,53.22,53.15,53.2,3900.0,39.9365,39.9816,39.929,39.9666,3900.0
2013-09-24 11:55:00,53.21,53.24,53.2,53.2,3500.0,39.9741,39.9966,39.9666,39.9666,3500.0
2013-09-24 12:00:00,53.21,53.21,53.15,53.18,4200.0,39.9741,39.9741,39.929,39.9516,4200.0
2013-09-24 12:05:00,53.2,53.25,53.19,53.23,3600.0,39.9666,40.0041,39.9591,39.9891,3600.0
2013-09-24 12:10:00,53.24,53.29,53.24,53.29,5100.0,39.9966,40.0342,39.9966,40.0342,5100.0
2013-09-24 12:15:00,53.29,53.29,53.24,53.24,3700.0,40.0342,40.0342,39.9966,39.9966,3700.0
2013-09-24 12:20:00,53.24,53.24,53.19,53.24,7400.0,39.9966,39.9966,39.9591,39.9966,7400.0
2013-09-24 12:25:00,53.25,53.26,53.23,53.25,6600.0,40.0041,40.0117,39.9891,40.0041,6600.0
2013-09-24 12:30:00,53.25,53.27,53.2,53.21,4400.0,40.0041,40.0192,39.9666,39.9741,4400.0
2013-09-24 12:35:00,53.21,53.22,53.18,53.18,3600.0,39.9741,39.9816,39.9516,39.9516,3600.0
2013-09-24 12:40:00,53.17,53.17,53.1,53.17,4700.0,39.944,39.944,39.8915,39.944,4700.0
2013-09-24 12:45:00,53.17,53.17,53.14,53.14,2500.0,39.944,39.944,39.9215,39.9215,2500.0
2013-09-24 12:50:00,53.15,53.15,53.08,53.08,2000.0,39.929,39.929,39.8764,39.8764,2000.0
2013-09-24 12:55:00,53.1,53.13,53.1,53.1,3600.0,39.8915,39.914,39.8915,39.8915,3600.0
2013-09-24 13:00:00,53.1,53.15,53.1,53.1,18700.0,39.8915,39.929,39.8915,39.8915,18700.0
2013-09-24 13:05:00,53.11,53.15,53.11,53.15,6500.0,39.899,39.929,39.899,39.929,6500.0
2013-09-24 13:10:00,53.14,53.15,53.12,53.14,5000.0,39.9215,39.929,39.9065,39.9215,5000.0
2013-09-24 13:15:00,53.14,53.15,53.09,53.13,9100.0,39.9215,39.929,39.8839,39.914,9100.0
2013-09-24 13:20:00,53.12,53.14,53.09,53.09,5800.0,39.9065,39.9215,39.8839,39.8839,5800.0
2013-09-24 13:25:00,53.1,53.14,53.1,53.13,8600.0,39.8915,39.9215,39.8915,39.914,8600.0
2013-09-24 13:30:00,53.14,53.14,53.07,53.07,16200.0,39.9215,39.9215,39.8689,39.8689,16200.0
2013-09-24 13:35:00,53.07,53.08,52.99,53.0,13100.0,39.8689,39.8764,39.8088,39.8163,13100.0
2013-09-24 13:40:00,53.0,53.01,52.94,52.97,18900.0,39.8163,39.8238,39.7713,39.7938,18900.0
2013-09-24 13:45:00,52.97,53.0,52.95,52.96,22200.0,39.7938,39.8163,39.7788,39.7863,22200.0
2013-09-24 13:50:00,52.96,52.96,52.91,52.93,17500.0,39.7863,39.7863,39.7487,39.7637,17500.0
2013-09-24 13:55:00,52.93,52.94,52.89,52.91,8500.0,39.7637,39.7713,39.7337,39.7487,8500.0
2013-09-24 14:00:00,52.92,52.97,52.87,52.87,18200.0,39.7562,39.7938,39.7187,39.7187,18200.0
2013-09-24 14:05:00,52.87,52.87,52.8,52.81,42300.0,39.7187,39.7187,39.6661,39.6736,42300.0
2013-09-24 14:10:00,52.81,52.85,52.75,52.84,20000.0,39.6736,39.7036,39.6285,39.6961,20000.0
2013-09-24 14:15:00,52.85,52.91,52.85,52.9,3900.0,39.7036,39.7487,39.7036,39.7412,3900.0
2013-09-24 14:20:00,52.9,52.9,52.89,52.89,1600.0,39.7412,39.7412,39.7337,39.7337,1600.0
2013-09-24 14:25:00,52.89,52.89,52.79,52.83,6800.0,39.7337,39.7337,39.6586,39.6886,6800.0
2013-09-24 14:30:00,52.83,52.9,52.83,52.9,6800.0,39.6886,39.7412,39.6886,39.7412,6800.0
2013-09-24 14:35:00,52.89,52.9,52.79,52.79,6500.0,39.7337,39.7412,39.6586,39.6586,6500.0
2013-09-24 14:40:00,52.79,52.81,52.77,52.81,10200.0,39.6586,39.6736,39.6435,39.6736,10200.0
2013-09-24 14:45:00,52.81,52.83,52.77,52.79,9200.0,39.6736,39.6886,39.6435,39.6586,9200.0
2013-09-24 14:50:00,52.8,52.8,52.74,52.77,9000.0,39.6661,39.6661,39.621,39.6435,9000.0
2013-09-24 14:55:00,52.78,52.79,52.67,52.7,23600.0,39.6511,39.6586,39.5684,39.591,23600.0
2013-09-24 15:00:00,52.7,52.77,52.69,52.73,15200.0,39.591,39.6435,39.5834,39.6135,15200.0
2013-09-24 15:05:00,52.75,52.77,52.71,52.75,14200.0,39.6285,39.6435,39.5985,39.6285,14200.0
2013-09-24 15:10:00,52.74,52.76,52.71,52.75,8000.0,39.621,39.636,39.5985,39.6285,8000.0
2013-09-24 15:15:00,52.75,52.76,52.71,52.75,18900.0,39.6285,39.636,39.5985,39.6285,18900.0
2013-09-24 15:20:00,52.74,52.78,52.73,52.78,11800.0,39.621,39.6511,39.6135,39.6511,11800.0
2013-09-24 15:25:00,52.77,52.79,52.71,52.71,13100.0,39.6435,39.6586,39.5985,39.5985,13100.0
2013-09-24 15:30:00,52.71,52.72,52.67,52.68,8400.0,39.5985,39.606,39.5684,39.5759,8400.0
2013-09-24 15:35:00,52.68,52.68,52.56,52.64,26800.0,39.5759,39.5759,39.4858,39.5459,26800.0
2013-09-24 15:40:00,52.64,52.7,52.62,52.69,14700.0,39.5459,39.591,39.5309,39.5834,14700.0
2013-09-24 15:45:00,52.68,52.68,52.59,52.6,33500.0,39.5759,39.5759,39.5083,39.5158,33500.0
2013-09-24 15:50:00,52.59,52.64,52.57,52.61,33200.0,39.5083,39.5459,39.4933,39.5233,33200.0
2013-09-24 15:55:00,52.6,52.6,52.54,52.56,91900.0,39.5158,39.5158,39.4708,39.4858,91900.0
2013-09-25 09:30:00,52.6,52.68,52.34,52.41,15400.0,39.5158,39.5759,39.3205,39.3731,15400.0
2013-09-25 09:35:00,52.45,52.45,52.35,52.38,9900.0,39.4031,39.4031,39.328,39.3506,9900.0
2013-09-25 09:40:00,52.41,52.43,52.28,52.28,16000.0,39.3731,39.3881,39.2754,39.2754,16000.0
2013-09-25 09:45:00,52.32,52.36,52.16,52.28,18600.0,39.3055,39.3355,39.1853,39.2754,18600.0
2013-09-25 09:50:00,52.31,52.41,52.26,52.39,9800.0,39.298,39.3731,39.2604,39.3581,9800.0
2013-09-25 09:55:00,52.41,52.51,52.34,52.39,17800.0,39.3731,39.4482,39.3205,39.3581,17800.0
2013-09-25 10:00:00,52.48,52.59,52.35,52.54,14800.0,39.4257,39.5083,39.328,39.4708,14800.0
2013-09-25 10:05:00,52.53,52.55,52.46,52.52,4200.0,39.4632,39.4783,39.4107,39.4557,4200.0
2013-09-25 10:10:00,52.51,52.53,52.37,52.53,15100.0,39.4482,39.4632,39.343,39.4632,15100.0
2013-09-25 10:15:00,52.51,52.53,52.42,52.42,6800.0,39.4482,39.4632,39.3806,39.3806,6800.0
2013-09-25 10:20:00,52.4,52.55,52.3,52.52,26100.0,39.3656,39.4783,39.2905,39.4557,26100.0
2013-09-25 10:25:00,52.49,52.6,52.45,52.58,6000.0,39.4332,39.5158,39.4031,39.5008,6000.0
2013-09-25 10:30:00,52.58,52.61,52.52,52.6,6500.0,39.5008,39.5233,39.4557,39.5158,6500.0
2013-09-25 10:35:00,52.62,52.67,52.47,52.51,9600.0,39.5309,39.5684,39.4182,39.4482,9600.0
2013-09-25 10:40:00,52.54,52.61,52.48,52.49,20300.0,39.4708,39.5233,39.4257,39.4332,20300.0
2013-09-25 10:45:00,52.51,52.51,52.32,52.34,12000.0,39.4482,39.4482,39.3055,39.3205,12000.0
2013-09-25 10:50:00,52.34,52.46,52.34,52.41,10100.0,39.3205,39.4107,39.3205,39.3731,10100.0
2013-09-25 10:55:00,52.41,52.46,52.34,52.37,7000.0,39.3731,39.4107,39.3205,39.343,7000.0
2013-09-25 11:00:00,52.39,52.39,52.28,52.3,16000.0,39.3581,39.3581,39.2754,39.2905,16000.0
2013-09-25 11:05:00,52.3,52.4,52.29,52.4,11400.0,39.2905,39.3656,39.2829,39.3656,11400.0
2013-09-25 11:10:00,52.39,52.4,52.32,52.37,8500.0,39.3581,39.3656,39.3055,39.343,8500.0
2013-09-25 11:15:00,52.41,52.58,52.4,52.58,28800.0,39.3731,39.5008,39.3656,39.5008,28800.0
2013-09-25 11:20:00,52.58,52.64,52.58,52.62,11500.0,39.5008,39.5459,39.5008,39.5309,11500.0
2013-09-25 11:25:00,52.62,52.74,52.62,52.73,14100.0,39.5309,39.621,39.5309,39.6135,14100.0
2013-09-25 11:30:00,52.74,52.8,52.73,52.73,10500.0,39.621,39.6661,39.6135,39.6135,10500.0
2013-09-25 11:35:00,52.74,52.76,52.71,52.72,14900.0,39.621,39.636,39.5985,39.606,14900.0
2013-09-25 11:40:00,52.73,52.75,52.72,52.75,6900.0,39.6135,39.6285,39.606,39.6285,6900.0
2013-09-25 11:45:00,52.75,52.75,52.71,52.71,5300.0,39.6285,39.6285,39.5985,39.5985,5300.0
2013-09-25 11:50:00,52.71,52.77,52.71,52.77,7700.0,39.5985,39.6435,39.5985,39.6435,7700.0
2013-09-25 11:55:00,52.78,52.79,52.71,52.71,6900.0,39.6511,39.6586,39.5985,39.5985,6900.0
2013-09-25 12:00:00,52.71,52.71,52.68,52.7,5100.0,39.5985,39.5985,39.5759,39.591,5100.0
2013-09-25 12:05:00,52.7,52.79,52.7,52.75,8000.0,39.591,39.6586,39.591,39.6285,8000.0
2013-09-25 12:10:00,52.75,52.76,52.74,52.76,2600.0,39.6285,39.636,39.621,39.636,2600.0
2013-09-25 12:15:00,52.77,52.8,52.77,52.77,6300.0,39.6435,39.6661,39.6435,39.6435,6300.0
2013-09-25 12:20:00,52.77,52.77,52.65,52.68,7100.0,39.6435,39.6435,39.5534,39.5759,7100.0
2013-09-25 12:25:00,52.66,52.71,52.63,52.7,5700.0,39.5609,39.5985,39.5384,39.591,5700.0
2013-09-25 12:30:00,52.7,52.73,52.7,52.72,5200.0,39.591,39.6135,39.591,39.606,5200.0
2013-09-25 12:35:00,52.73,52.75,52.72,52.74,5900.0,39.6135,39.6285,39.606,39.621,5900.0
2013-09-25 12:40:00,52.74,52.74,52.69,52.73,5700.0,39.621,39.621,39.5834,39.6135,5700.0
2013-09-25 12:45:00,52.75,52.79,52.74,52.79,8200.0,39.6285,39.6586,39.621,39.6586,8200.0
2013-09-25 12:50:00,52.8,52.8,52.73,52.73,4000.0,39.6661,39.6661,39.6135,39.6135,4000.0
2013-09-25 12:55:00,52.75,52.8,52.75,52.8,6900.0,39.6285,39.6661,39.6285,39.6661,6900.0
2013-09-25 13:00:00,52.8,52.86,52.79,52.79,5600.0,39.6661,39.7112,39.6586,39.6586,5600.0
2013-09-25 13:05:00,52.83,52.83,52.79,52.83,3300.0,39.6886,39.6886,39.6586,39.6886,3300.0
2013-09-25 13:10:00,52.83,52.83,52.78,52.81,3000.0,39.6886,39.6886,39.6511,39.6736,3000.0
2013-09-25 13:15:00,52.8,52.81,52.72,52.72,2600.0,39.6661,39.6736,39.606,39.606,2600.0
2013-09-25 13:20:00,52.72,52.74,52.71,52.72,3300.0,39.606,39.621,39.5985,39.606,3300.0
2013-09-25 13:25:00,52.73,52.73,52.68,52.68,2900.0,39.6135,39.6135,39.5759,39.5759,2900.0
2013-09-25 13:30:00,52.67,52.67,52.36,52.38,30600.0,39.5684,39.5684,39.3355,39.3506,30600.0
2013-09-25 13:35:00,52.4,52.42,52.33,52.36,8600.0,39.3656,39.3806,39.313,39.3355,8600.0
2013-09-25 13:40:00,52.34,52.39,52.28,52.29,16200.0,39.3205,39.3581,39.2754,39.2829,16200.0
2013-09-25 13:45:00,52.29,52.35,52.28,52.34,7700.0,39.2829,39.328,39.2754,39.3205,7700.0
2013-09-25 13:50:00,52.34,52.36,52.25,52.28,18800.0,39.3205,39.3355,39.2529,39.2754,18800.0
2013-09-25 13:55:00,52.3,52.45,52.3,52.42,14300.0,39.2905,39.4031,39.2905,39.3806,14300.0
2013-09-25 14:00:00,52.44,52.52,52.44,52.51,11700.0,39.3956,39.4557,39.3956,39.4482,11700.0
2013-09-25 14:05:00,52.52,52.53,52.34,52.34,5900.0,39.4557,39.4632,39.3205,39.3205,5900.0
2013-09-25 14:10:00,52.35,52.38,52.31,52.38,16600.0,39.328,39.3506,39.298,39.3506,16600.0
2013-09-25 14:15:00,52.38,52.43,52.34,52.39,9100.0,39.3506,39.3881,39.3205,39.3581,9100.0
2013-09-25 14:20:00,52.39,52.42,52.35,52.38,7600.0,39.3581,39.3806,39.328,39.3506,7600.0
2013-09-25 14:25:00,52.38,52.39,52.31,52.34,9400.0,39.3506,39.3581,39.298,39.3205,9400.0
2013-09-25 14:30:00,52.34,52.34,52.28,52.3,12800.0,39.3205,39.3205,39.2754,39.2905,12800.0
2013-09-25 14:35:00,52.29,52.31,52.25,52.29,5700.0,39.2829,39.298,39.2529,39.2829,5700.0
2013-09-25 14:40:00,52.3,52.32,52.24,52.27,8200.0,39.2905,39.3055,39.2454,39.2679,8200.0
2013-09-25 14:45:00,52.28,52.32,52.26,52.27,6700.0,39.2754,39.3055,39.2604,39.2679,6700.0
2013-09-25 14:50:00,52.27,52.28,52.25,52.27,4700.0,39.2679,39.2754,39.2529,39.2679,4700.0
2013-09-25 14:55:00,52.26,52.34,52.21,52.26,10300.0,39.2604,39.3205,39.2228,39.2604,10300.0
2013-09-25 15:00:00,52.27,52.3,52.25,52.29,9500.0,39.2679,39.2905,39.2529,39.2829,9500.0
2013-09-25 15:05:00,52.28,52.31,52.28,52.29,10600.0,39.2754,39.298,39.2754,39.2829,10600.0
2013-09-25 15:10:00,52.3,52.35,52.3,52.31,13400.0,39.2905,39.328,39.2905,39.298,13400.0
2013-09-25 15:15:00,52.31,52.34,52.31,52.32,7300.0,39.298,39.3205,39.298,39.3055,7300.0
2013-09-25 15:20:00,52.32,52.33,52.25,52.33,10000.0,39.3055,39.313,39.2529,39.313,10000.0
2013-09-25 15:25:00,52.32,52.32,52.24,52.25,13500.0,39.3055,39.3055,39.2454,39.2529,13500.0
2013-09-25 15:30:00,52.25,52.29,52.22,52.22,15900.0,39.2529,39.2829,39.2304,39.2304,15900.0
2013-09-25 15:35:00,52.22,52.22,52.12,52.13,68500.0,39.2304,39.2304,39.1552,39.1627,68500.0
2013-09-25 15:40:00,52.14,52.22,52.14,52.21,22900.0,39.1703,39.2304,39.1703,39.2228,22900.0
2013-09-25 15:45:00,52.22,52.23,52.13,52.14,52900.0,39.2304,39.2379,39.1627,39.1703,52900.0
2013-09-25 15:50:00,52.14,52.18,52.1,52.17,48300.0,39.1703,39.2003,39.1402,39.1928,48300.0
2013-09-25 15:55:00,52.17,52.2,52.13,52.17,47300.0,39.1928,39.2153,39.1627,39.1928,47300.0
2013-09-26 09:30:00,52.19,52.78,52.19,52.71,26200.0,39.2078,39.6511,39.2078,39.5985,26200.0
2013-09-26 09:35:00,52.73,52.76,52.55,52.64,51600.0,39.6135,39.636,39.4783,39.5459,51600.0
2013-09-26 09:40:00,52.65,52.69,52.62,52.63,12600.0,39.5534,39.5834,39.5309,39.5384,12600.0
2013-09-26 09:45:00,52.66,52.74,52.59,52.73,47500.0,39.5609,39.621,39.5083,39.6135,47500.0
2013-09-26 09:50:00,52.75,52.75,52.57,52.57,6800.0,39.6285,39.6285,39.4933,39.4933,6800.0
2013-09-26 09:55:00,52.58,52.69,52.55,52.68,13500.0,39.5008,39.5834,39.4783,39.5759,13500.0
2013-09-26 10:00:00,52.69,52.8,52.69,52.78,10000.0,39.5834,39.6661,39.5834,39.6511,10000.0
2013-09-26 10:05:00,52.79,52.84,52.76,52.77,6500.0,39.6586,39.6961,39.636,39.6435,6500.0
2013-09-26 10:10:00,52.76,52.77,52.68,52.69,24100.0,39.636,39.6435,39.5759,39.5834,24100.0
2013-09-26 10:15:00,52.69,52.75,52.66,52.69,17600.0,39.5834,39.6285,39.5609,39.5834,17600.0
2013-09-26 10:20:00,52.66,52.66,52.52,52.52,15000.0,39.5609,39.5609,39.4557,39.4557,15000.0
2013-09-26 10:25:00,52.55,52.62,52.54,52.57,16700.0,39.4783,39.5309,39.4708,39.4933,16700.0
2013-09-26 10:30:00,52.57,52.67,52.57,52.61,12900.0,39.4933,39.5684,39.4933,39.5233,12900.0
2013-09-26 10:35:00,52.64,52.72,52.63,52.72,31400.0,39.5459,39.606,39.5384,39.606,31400.0
2013-09-26 10:40:00,52.72,52.74,52.63,52.67,13300.0,39.606,39.621,39.5384,39.5684,13300.0
2013-09-26 10:45:00,52.68,52.68,52.43,52.53,44000.0,39.5759,39.5759,39.3881,39.4632,44000.0
2013-09-26 10:50:00,52.5,52.54,52.47,52.51,19600.0,39.4407,39.4708,39.4182,39.4482,19600.0
2013-09-26 10:55:00,52.51,52.59,52.45,52.59,28000.0,39.4482,39.5083,39.4031,39.5083,28000.0
2013-09-26 11:00:00,52.57,52.57,52.28,52.28,30600.0,39.4933,39.4933,39.2754,39.2754,30600.0
2013-09-26 11:05:00,52.28,52.31,52.25,52.29,20700.0,39.2754,39.298,39.2529,39.2829,20700.0
2013-09-26 11:10:00,52.28,52.28,52.21,52.21,23300.0,39.2754,39.2754,39.2228,39.2228,23300.0
2013-09-26 11:15:00,52.21,52.21,52.1,52.14,18000.0,39.2228,39.2228,39.1402,39.1703,18000.0
2013-09-26 11:20:00,52.16,52.17,52.09,52.11,21500.0,39.1853,39.1928,39.1327,39.1477,21500.0
2013-09-26 11:25:00,52.12,52.13,52.08,52.08,45200.0,39.1552,39.1627,39.1252,39.1252,45200.0
2013-09-26 11:30:00,52.08,52.13,52.08,52.11,19600.0,39.1252,39.1627,39.1252,39.1477,19600.0
2013-09-26 11:35:00,52.13,52.14,52.08,52.1,17100.0,39.1627,39.1703,39.1252,39.1402,17100.0
2013-09-26 11:40:00,52.1,52.13,52.09,52.1,12600.0,39.1402,39.1627,39.1327,39.1402,12600.0
2013-09-26 11:45:00,52.13,52.21,52.1,52.19,10400.0,39.1627,39.2228,39.1402,39.2078,10400.0
2013-09-26 11:50:00,52.19,52.32,52.16,52.29,22700.0,39.2078,39.3055,39.1853,39.2829,22700.0
2013-09-26 11:55:00,52.29,52.32,52.28,52.3,9300.0,39.2829,39.3055,39.2754,39.2905,9300.0
2013-09-26 12:00:00,52.3,52.34,52.3,52.34,9700.0,39.2905,39.3205,39.2905,39.3205,9700.0
2013-09-26 12:05:00,52.32,52.37,52.32,52.37,13000.0,39.3055,39.343,39.3055,39.343,13000.0
2013-09-26 12:10:00,52.36,52.44,52.36,52.4,11500.0,39.3355,39.3956,39.3355,39.3656,11500.0
2013-09-26 12:15:00,52.41,52.41,52.32,52.33,8800.0,39.3731,39.3731,39.3055,39.313,8800.0
2013-09-26 12:20:00,52.32,52.41,52.32,52.41,11400.0,39.3055,39.3731,39.3055,39.3731,11400.0
2013-09-26 12:25:00,52.39,52.45,52.39,52.45,8000.0,39.3581,39.4031,39.3581,39.4031,8000.0
2013-09-26 12:30:00,52.44,52.47,52.43,52.43,10800.0,39.3956,39.4182,39.3881,39.3881,10800.0
2013-09-26 12:35:00,52.42,52.55,52.42,52.51,39900.0,39.3806,39.4783,39.3806,39.4482,39900.0
2013-09-26 12:40:00,52.52,52.55,52.5,52.55,6800.0,39.4557,39.4783,39.4407,39.4783,6800.0
2013-09-26 12:45:00,52.55,52.58,52.54,52.55,6200.0,39.4783,39.5008,39.4708,39.4783,6200.0
2013-09-26 12:50:00,52.53,52.55,52.51,52.54,12000.0,39.4632,39.4783,39.4482,39.4708,12000.0
2013-09-26 12:55:00,52.55,52.6,52.55,52.59,9300.0,39.4783,39.5158,39.4783,39.5083,9300.0
2013-09-26 13:00:00,52.59,52.6,52.59,52.6,7100.0,39.5083,39.5158,39.5083,39.5158,7100.0
2013-09-26 13:05:00,52.59,52.67,52.58,52.67,11900.0,39.5083,39.5684,39.5008,39.5684,11900.0
2013-09-26 13:10:00,52.66,52.69,52.64,52.69,8300.0,39.5609,39.5834,39.5459,39.5834,8300.0
2013-09-26 13:15:00,52.7,52.7,52.61,52.61,11900.0,39.591,39.591,39.5233,39.5233,11900.0
2013-09-26 13:20:00,52.6,52.62,52.6,52.62,11600.0,39.5158,39.5309,39.5158,39.5309,11600.0
2013-09-26 13:25:00,52.61,52.66,52.61,52.64,12800.0,39.5233,39.5609,39.5233,39.5459,12800.0
2013-09-26 13:30:00,52.64,52.67,52.57,52.57,9100.0,39.5459,39.5684,39.4933,39.4933,9100.0
2013-09-26 13:35:00,52.56,52.59,52.51,52.53,16100.0,39.4858,39.5083,39.4482,39.4632,16100.0
2013-09-26 13:40:00,52.53,52.6,52.5,52.52,13900.0,39.4632,39.5158,39.4407,39.4557,13900.0
2013-09-26 13:45:00,52.52,52.62,52.51,52.61,11100.0,39.4557,39.5309,39.4482,39.5233,11100.0
2013-09-26 13:50:00,52.61,52.65,52.59,52.63,17300.0,39.5233,39.5534,39.5083,39.5384,17300.0
2013-09-26 13:55:00,52.6,52.62,52.55,52.55,8500.0,39.5158,39.5309,39.4783,39.4783,8500.0
2013-09-26 14:00:00,52.54,52.57,52.5,52.51,14400.0,39.4708,39.4933,39.4407,39.4482,14400.0
2013-09-26 14:05:00,52.51,52.56,52.47,52.56,13700.0,39.4482,39.4858,39.4182,39.4858,13700.0
2013-09-26 14:10:00,52.55,52.57,52.5,52.5,17100.0,39.4783,39.4933,39.4407,39.4407,17100.0
2013-09-26 14:15:00,52.5,52.53,52.49,52.53,26600.0,39.4407,39.4632,39.4332,39.4632,26600.0
2013-09-26 14:20:00,52.54,52.56,52.49,52.56,14100.0,39.4708,39.4858,39.4332,39.4858,14100.0
2013-09-26 14:25:00,52.58,52.63,52.57,52.63,18000.0,39.5008,39.5384,39.4933,39.5384,18000.0
2013-09-26 14:30:00,52.63,52.63,52.57,52.61,18600.0,39.5384,39.5384,39.4933,39.5233,18600.0
2013-09-26 14:35:00,52.62,52.64,52.59,52.64,19900.0,39.5309,39.5459,39.5083,39.5459,19900.0
2013-09-26 14:40:00,52.63,52.64,52.55,52.61,64500.0,39.5384,39.5459,39.4783,39.5233,64500.0
2013-09-26 14:45:00,52.6,52.6,52.55,52.56,30700.0,39.5158,39.5158,39.4783,39.4858,30700.0
2013-09-26 14:50:00,52.57,52.57,52.55,52.55,18900.0,39.4933,39.4933,39.4783,39.4783,18900.0
2013-09-26 14:55:00,52.55,52.57,52.54,52.54,24200.0,39.4783,39.4933,39.4708,39.4708,24200.0
2013-09-26 15:00:00,52.51,52.55,52.46,52.47,28700.0,39.4482,39.4783,39.4107,39.4182,28700.0
2013-09-26 15:05:00,52.46,52.46,52.39,52.39,48700.0,39.4107,39.4107,39.3581,39.3581,48700.0
2013-09-26 15:10:00,52.39,52.4,52.23,52.25,63100.0,39.3581,39.3656,39.2379,39.2529,63100.0
2013-09-26 15:15:00,52.26,52.28,52.15,52.15,47700.0,39.2604,39.2754,39.1778,39.1778,47700.0
2013-09-26 15:20:00,52.14,52.26,52.14,52.15,47000.0,39.1703,39.2604,39.1703,39.1778,47000.0
2013-09-26 15:25:00,52.15,52.22,52.09,52.16,44800.0,39.1778,39.2304,39.1327,39.1853,44800.0
2013-09-26 15:30:00,52.16,52.29,52.15,52.15,73400.0,39.1853,39.2829,39.1778,39.1778,73400.0
2013-09-26 15:35:00,52.15,52.26,52.14,52.23,60400.0,39.1778,39.2604,39.1703,39.2379,60400.0
2013-09-26 15:40:00,52.23,52.32,52.2,52.26,62400.0,39.2379,39.3055,39.2153,39.2604,62400.0
2013-09-26 15:45:00,52.25,52.27,52.19,52.2,69800.0,39.2529,39.2679,39.2078,39.2153,69800.0
2013-09-26 15:50:00,52.2,52.26,52.17,52.23,84300.0,39.2153,39.2604,39.1928,39.2379,84300.0
2013-09-26 15:55:00,52.24,52.31,52.19,52.28,420500.0,39.2454,39.298,39.2078,39.2754,420500.0
2013-09-27 09:30:00,52.25,52.87,52.11,52.87,83500.0,39.2529,39.7187,39.1477,39.7187,83500.0
2013-09-27 09:35:00,52.8,52.95,52.69,52.94,66500.0,39.6661,39.7788,39.5834,39.7713,66500.0
2013-09-27 09:40:00,52.89,53.07,52.82,52.97,71800.0,39.7337,39.8689,39.6811,39.7938,71800.0
2013-09-27 09:45:00,52.97,53.09,52.93,53.05,42500.0,39.7938,39.8839,39.7637,39.8539,42500.0
2013-09-27 09:50:00,53.08,53.28,53.01,53.17,43700.0,39.8764,40.0267,39.8238,39.944,43700.0
2013-09-27 09:55:00,53.16,53.22,53.11,53.18,26400.0,39.9365,39.9816,39.899,39.9516,26400.0
2013-09-27 10:00:00,53.21,53.25,53.08,53.14,30600.0,39.9741,40.0041,39.8764,39.9215,30600.0
2013-09-27 10:05:00,53.16,53.22,53.03,53.06,18600.0,39.9365,39.9816,39.8389,39.8614,18600.0
2013-09-27 10:10:00,53.06,53.19,53.02,53.18,75100.0,39.8614,39.9591,39.8314,39.9516,75100.0
2013-09-27 10:15:00,53.17,53.25,53.17,53.2,44200.0,39.944,40.0041,39.944,39.9666,44200.0
2013-09-27 10:20:00,53.22,53.36,53.2,53.31,41700.0,39.9816,40.0868,39.9666,40.0492,41700.0
2013-09-27 10:25:00,53.33,53.35,53.24,53.29,41800.0,40.0642,40.0793,39.9966,40.0342,41800.0
2013-09-27 10:30:00,53.29,53.36,53.19,53.19,32900.0,40.0342,40.0868,39.9591,39.9591,32900.0
2013-09-27 10:35:00,53.17,53.23,53.14,53.14,45900.0,39.944,39.9891,39.9215,39.9215,45900.0
2013-09-27 10:40:00,53.16,53.34,53.16,53.33,31800.0,39.9365,40.0718,39.9365,40.0642,31800.0
2013-09-27 10:45:00,53.34,53.4,53.34,53.37,33800.0,40.0718,40.1168,40.0718,40.0943,33800.0
2013-09-27 10:50:00,53.37,53.4,53.24,53.24,16300.0,40.0943,40.1168,39.9966,39.9966,16300.0
2013-09-27 10:55:00,53.2,53.32,53.19,53.29,32100.0,39.9666,40.0567,39.9591,40.0342,32100.0
2013-09-27 11:00:00,53.29,53.3,53.22,53.23,22000.0,40.0342,40.0417,39.9816,39.9891,22000.0
2013-09-27 11:05:00,53.23,53.26,53.19,53.23,28700.0,39.9891,40.0117,39.9591,39.9891,28700.0
2013-09-27 11:10:00,53.23,53.36,53.21,53.34,60300.0,39.9891,40.0868,39.9741,40.0718,60300.0
2013-09-27 11:15:00,53.32,53.32,53.2,53.22,15100.0,40.0567,40.0567,39.9666,39.9816,15100.0
2013-09-27 11:20:00,53.23,53.24,53.21,53.24,9500.0,39.9891,39.9966,39.9741,39.9966,9500.0
2013-09-27 11:25:00,53.23,53.3,53.23,53.28,8800.0,39.9891,40.0417,39.9891,40.0267,8800.0
2013-09-27 11:30:00,53.26,53.28,53.18,53.23,20700.0,40.0117,40.0267,39.9516,39.9891,20700.0
2013-09-27 11:35:00,53.22,53.29,53.2,53.27,21900.0,39.9816,40.0342,39.9666,40.0192,21900.0
2013-09-27 11:40:00,53.28,53.3,53.25,53.28,12100.0,40.0267,40.0417,40.0041,40.0267,12100.0
2013-09-27 11:45:00,53.28,53.32,53.23,53.28,12000.0,40.0267,40.0567,39.9891,40.0267,12000.0
2013-09-27 11:50:00,53.28,53.3,53.27,53.29,9500.0,40.0267,40.0417,40.0192,40.0342,9500.0
2013-09-27 11:55:00,53.29,53.39,53.27,53.34,21600.0,40.0342,40.1093,40.0192,40.0718,21600.0
2013-09-27 12:00:00,53.32,53.35,53.31,53.34,5800.0,40.0567,40.0793,40.0492,40.0718,5800.0
2013-09-27 12:05:00,53.33,53.34,53.3,53.33,5100.0,40.0642,40.0718,40.0417,40.0642,5100.0
2013-09-27 12:10:00,53.32,53.37,53.3,53.36,6400.0,40.0567,40.0943,40.0417,40.0868,6400.0
2013-09-27 12:15:00,53.38,53.39,53.36,53.39,4700.0,40.1018,40.1093,40.0868,40.1093,4700.0
2013-09-27 12:20:00,53.4,53.4,53.35,53.35,4100.0,40.1168,40.1168,40.0793,40.0793,4100.0
2013-09-27 12:25:00,53.34,53.35,53.31,53.34,3800.0,40.0718,40.0793,40.0492,40.0718,3800.0
2013-09-27 12:30:00,53.32,53.35,53.32,53.33,6400.0,40.0567,40.0793,40.0567,40.0642,6400.0
2013-09-27 12:35:00,53.34,53.34,53.25,53.28,9800.0,40.0718,40.0718,40.0041,40.0267,9800.0
2013-09-27 12:40:00,53.27,53.33,53.26,53.3,5900.0,40.0192,40.0642,40.0117,40.0417,5900.0
2013-09-27 12:45:00,53.31,53.31,53.25,53.26,8400.0,40.0492,40.0492,40.0041,40.0117,8400.0
2013-09-27 12:50:00,53.27,53.29,53.27,53.28,7900.0,40.0192,40.0342,40.0192,40.0267,7900.0
2013-09-27 12:55:00,53.28,53.29,53.21,53.21,8500.0,40.0267,40.0342,39.9741,39.9741,8500.0
2013-09-27 13:00:00,53.22,53.24,53.16,53.21,57200.0,39.9816,39.9966,39.9365,39.9741,57200.0
2013-09-27 13:05:00,53.22,53.23,53.18,53.2,60300.0,39.9816,39.9891,39.9516,39.9666,60300.0
2013-09-27 13:10:00,53.2,53.25,53.2,53.24,11900.0,39.9666,40.0041,39.9666,39.9966,11900.0
2013-09-27 13:15:00,53.25,53.33,53.25,53.29,8700.0,40.0041,40.0642,40.0041,40.0342,8700.0
2013-09-27 13:20:00,53.29,53.29,53.21,53.26,6900.0,40.0342,40.0342,39.9741,40.0117,6900.0
2013-09-27 13:25:00,53.26,53.26,53.2,53.2,6700.0,40.0117,40.0117,39.9666,39.9666,6700.0
2013-09-27 13:30:00,53.2,53.26,53.2,53.25,8800.0,39.9666,40.0117,39.9666,40.0041,8800.0
2013-09-27 13:35:00,53.25,53.25,53.22,53.23,4500.0,40.0041,40.0041,39.9816,39.9891,4500.0
2013-09-27 13:40:00,53.22,53.28,53.22,53.24,4700.0,39.9816,40.0267,39.9816,39.9966,4700.0
2013-09-27 13:45:00,53.25,53.28,53.25,53.28,4100.0,40.0041,40.0267,40.0041,40.0267,4100.0
2013-09-27 13:50:00,53.29,53.32,53.27,53.27,3900.0,40.0342,40.0567,40.0192,40.0192,3900.0
2013-09-27 13:55:00,53.28,53.28,53.25,53.25,3500.0,40.0267,40.0267,40.0041,40.0041,3500.0
2013-09-27 14:00:00,53.22,53.27,53.22,53.26,5500.0,39.9816,40.0192,39.9816,40.0117,5500.0
2013-09-27 14:05:00,53.25,53.26,53.2,53.21,6500.0,40.0041,40.0117,39.9666,39.9741,6500.0
2013-09-27 14:10:00,53.2,53.21,53.19,53.2,9500.0,39.9666,39.9741,39.9591,39.9666,9500.0
2013-09-27 14:15:00,53.2,53.25,53.2,53.21,15800.0,39.9666,40.0041,39.9666,39.9741,15800.0
2013-09-27 14:20:00,53.21,53.27,53.19,53.23,13500.0,39.9741,40.0192,39.9591,39.9891,13500.0
2013-09-27 14:25:00,53.24,53.27,53.23,53.27,6300.0,39.9966,40.0192,39.9891,40.0192,6300.0
2013-09-27 14:30:00,53.28,53.28,53.23,53.26,11700.0,40.0267,40.0267,39.9891,40.0117,11700.0
2013-09-27 14:35:00,53.26,53.31,53.23,53.3,14100.0,40.0117,40.0492,39.9891,40.0417,14100.0
2013-09-27 14:40:00,53.28,53.28,53.21,53.23,8800.0,40.0267,40.0267,39.9741,39.9891,8800.0
2013-09-27 14:45:00,53.24,53.31,53.24,53.29,15000.0,39.9966,40.0492,39.9966,40.0342,15000.0
2013-09-27 14:50:00,53.29,53.29,53.25,53.25,4100.0,40.0342,40.0342,40.0041,40.0041,4100.0
2013-09-27 14:55:00,53.26,53.3,53.25,53.27,11500.0,40.0117,40.0417,40.0041,40.0192,11500.0
2013-09-27 15:00:00,53.27,53.29,53.23,53.24,13600.0,40.0192,40.0342,39.9891,39.9966,13600.0
2013-09-27 15:05:00,53.24,53.25,53.21,53.23,23900.0,39.9966,40.0041,39.9741,39.9891,23900.0
2013-09-27 15:10:00,53.22,53.23,53.2,53.21,11500.0,39.9816,39.9891,39.9666,39.9741,11500.0
2013-09-27 15:15:00,53.21,53.23,53.2,53.21,39400.0,39.9741,39.9891,39.9666,39.9741,39400.0
2013-09-27 15:20:00,53.21,53.23,53.2,53.21,20100.0,39.9741,39.9891,39.9666,39.9741,20100.0
2013-09-27 15:25:00,53.21,53.25,53.21,53.23,14000.0,39.9741,40.0041,39.9741,39.9891,14000.0
2013-09-27 15:30:00,53.22,53.27,53.22,53.26,29300.0,39.9816,40.0192,39.9816,40.0117,29300.0
2013-09-27 15:35:00,53.27,53.33,53.24,53.33,36500.0,40.0192,40.0642,39.9966,40.0642,36500.0
2013-09-27 15:40:00,53.33,53.39,53.32,53.38,51100.0,40.0642,40.1093,40.0567,40.1018,51100.0
2013-09-27 15:45:00,53.38,53.45,53.38,53.43,111700.0,40.1018,40.1544,40.1018,40.1394,111700.0
2013-09-27 15:50:00,53.43,53.5,53.43,53.47,73400.0,40.1394,40.192,40.1394,40.1694,73400.0
2013-09-27 15:55:00,53.47,53.5,53.45,53.48,83500.0,40.1694,40.192,40.1544,40.1769,83500.0
2013-09-30 09:30:00,52.96,53.06,52.7,52.8,44300.0,39.7863,39.8614,39.591,39.6661,44300.0
2013-09-30 09:35:00,52.8,53.03,52.75,53.0,19500.0,39.6661,39.8389,39.6285,39.8163,19500.0
2013-09-30 09:40:00,53.01,53.13,52.92,52.92,16500.0,39.8238,39.914,39.7562,39.7562,16500.0
2013-09-30 09:45:00,52.95,53.01,52.91,53.01,16400.0,39.7788,39.8238,39.7487,39.8238,16400.0
2013-09-30 09:50:00,52.98,53.04,52.93,53.04,18100.0,39.8013,39.8464,39.7637,39.8464,18100.0
2013-09-30 09:55:00,53.02,53.03,52.91,52.93,51700.0,39.8314,39.8389,39.7487,39.7637,51700.0
2013-09-30 10:00:00,52.93,53.0,52.85,52.88,22400.0,39.7637,39.8163,39.7036,39.7262,22400.0
2013-09-30 10:05:00,52.89,52.97,52.87,52.91,14800.0,39.7337,39.7938,39.7187,39.7487,14800.0
2013-09-30 10:10:00,52.91,52.96,52.91,52.94,7600.0,39.7487,39.7863,39.7487,39.7713,7600.0
2013-09-30 10:15:00,52.94,53.01,52.94,52.96,14200.0,39.7713,39.8238,39.7713,39.7863,14200.0
2013-09-30 10:20:00,52.99,53.03,52.93,52.99,24100.0,39.8088,39.8389,39.7637,39.8088,24100.0
2013-09-30 10:25:00,52.99,53.18,52.96,53.12,14800.0,39.8088,39.9516,39.7863,39.9065,14800.0
2013-09-30 10:30:00,53.11,53.15,53.09,53.14,10800.0,39.899,39.929,39.8839,39.9215,10800.0
2013-09-30 10:35:00,53.15,53.26,53.15,53.24,11700.0,39.929,40.0117,39.929,39.9966,11700.0
2013-09-30 10:40:00,53.21,53.35,53.21,53.34,16300.0,39.9741,40.0793,39.9741,40.0718,16300.0
2013-09-30 10:45:00,53.34,53.35,53.29,53.3,19000.0,40.0718,40.0793,40.0342,40.0417,19000.0
2013-09-30 10:50:00,53.3,53.34,53.29,53.34,6200.0,40.0417,40.0718,40.0342,40.0718,6200.0
2013-09-30 10:55:00,53.32,53.35,53.29,53.3,12200.0,40.0567,40.0793,40.0342,40.0417,12200.0
2013-09-30 11:00:00,53.28,53.33,53.28,53.3,6600.0,40.0267,40.0642,40.0267,40.0417,6600.0
2013-09-30 11:05:00,53.3,53.36,53.3,53.3,16700.0,40.0417,40.0868,40.0417,40.0417,16700.0
2013-09-30 11:10:00,53.3,53.3,53.04,53.04,22700.0,40.0417,40.0417,39.8464,39.8464,22700.0
2013-09-30 11:15:00,53.04,53.05,53.01,53.03,15000.0,39.8464,39.8539,39.8238,39.8389,15000.0
2013-09-30 11:20:00,53.03,53.08,53.02,53.06,11900.0,39.8389,39.8764,39.8314,39.8614,11900.0
2013-09-30 11:25:00,53.07,53.19,53.05,53.17,6800.0,39.8689,39.9591,39.8539,39.944,6800.0
2013-09-30 11:30:00,53.18,53.2,53.09,53.09,8100.0,39.9516,39.9666,39.8839,39.8839,8100.0
2013-09-30 11:35:00,53.1,53.19,53.09,53.17,16400.0,39.8915,39.9591,39.8839,39.944,16400.0
2013-09-30 11:40:00,53.17,53.23,53.17,53.22,4400.0,39.944,39.9891,39.944,39.9816,4400.0
2013-09-30 11:45:00,53.24,53.27,53.14,53.14,5700.0,39.9966,40.0192,39.9215,39.9215,5700.0
2013-09-30 11:50:00,53.14,53.2,53.12,53.14,5000.0,39.9215,39.9666,39.9065,39.9215,5000.0
2013-09-30 11:55:00,53.17,53.24,53.15,53.21,3700.0,39.944,39.9966,39.929,39.9741,3700.0
2013-09-30 12:00:00,53.22,53.22,53.02,53.05,11300.0,39.9816,39.9816,39.8314,39.8539,11300.0
2013-09-30 12:05:00,53.04,53.1,53.01,53.02,8700.0,39.8464,39.8915,39.8238,39.8314,8700.0
2013-09-30 12:10:00,53.01,53.04,52.99,53.04,8000.0,39.8238,39.8464,39.8088,39.8464,8000.0
2013-09-30 12:15:00,53.04,53.05,53.0,53.05,5500.0,39.8464,39.8539,39.8163,39.8539,5500.0
2013-09-30 12:20:00,53.05,53.05,53.0,53.03,6100.0,39.8539,39.8539,39.8163,39.8389,6100.0
2013-09-30 12:25:00,53.03,53.04,53.0,53.01,4000.0,39.8389,39.8464,39.8163,39.8238,4000.0
2013-09-30 12:30:00,53.03,53.04,53.01,53.01,5400.0,39.8389,39.8464,39.8238,39.8238,5400.0
2013-09-30 12:35:00,53.01,53.04,53.01,53.02,7700.0,39.8238,39.8464,39.8238,39.8314,7700.0
2013-09-30 12:40:00,53.04,53.11,53.02,53.11,6400.0,39.8464,39.899,39.8314,39.899,6400.0
2013-09-30 12:45:00,53.09,53.1,53.05,53.05,4700.0,39.8839,39.8915,39.8539,39.8539,4700.0
2013-09-30 12:50:00,53.05,53.07,53.0,53.02,4300.0,39.8539,39.8689,39.8163,39.8314,4300.0
2013-09-30 12:55:00,53.01,53.07,53.0,53.06,4200.0,39.8238,39.8689,39.8163,39.8614,4200.0
2013-09-30 13:00:00,53.07,53.18,53.07,53.13,14000.0,39.8689,39.9516,39.8689,39.914,14000.0
2013-09-30 13:05:00,53.16,53.17,53.1,53.11,10600.0,39.9365,39.944,39.8915,39.899,10600.0
2013-09-30 13:10:00,53.12,53.13,53.07,53.1,7800.0,39.9065,39.914,39.8689,39.8915,7800.0
2013-09-30 13:15:00,53.1,53.22,53.08,53.19,20600.0,39.8915,39.9816,39.8764,39.9591,20600.0
2013-09-30 13:20:00,53.18,53.21,53.15,53.15,7300.0,39.9516,39.9741,39.929,39.929,7300.0
2013-09-30 13:25:00,53.17,53.27,53.17,53.22,10700.0,39.944,40.0192,39.944,39.9816,10700.0
2013-09-30 13:30:00,53.23,53.32,53.23,53.29,9000.0,39.9891,40.0567,39.9891,40.0342,9000.0
2013-09-30 13:35:00,53.27,53.32,53.21,53.22,5500.0,40.0192,40.0567,39.9741,39.9816,5500.0
2013-09-30 13:40:00,53.23,53.3,53.22,53.28,6700.0,39.9891,40.0417,39.9816,40.0267,6700.0
2013-09-30 13:45:00,53.28,53.35,53.28,53.34,9100.0,40.0267,40.0793,40.0267,40.0718,9100.0
2013-09-30 13:50:00,53.35,53.36,53.25,53.25,12700.0,40.0793,40.0868,40.0041,40.0041,12700.0
2013-09-30 13:55:00,53.24,53.28,53.2,53.26,15200.0,39.9966,40.0267,39.9666,40.0117,15200.0
2013-09-30 14:00:00,53.26,53.3,53.23,53.28,7900.0,40.0117,40.0417,39.9891,40.0267,7900.0
2013-09-30 14:05:00,53.26,53.37,53.25,53.36,9900.0,40.0117,40.0943,40.0041,40.0868,9900.0
2013-09-30 14:10:00,53.37,53.38,53.27,53.28,11900.0,40.0943,40.1018,40.0192,40.0267,11900.0
2013-09-30 14:15:00,53.28,53.34,53.28,53.28,14300.0,40.0267,40.0718,40.0267,40.0267,14300.0
2013-09-30 14:20:00,53.28,53.32,53.26,53.31,8300.0,40.0267,40.0567,40.0117,40.0492,8300.0
2013-09-30 14:25:00,53.31,53.35,53.3,53.34,9200.0,40.0492,40.0793,40.0417,40.0718,9200.0
2013-09-30 14:30:00,53.34,53.42,53.33,53.41,10300.0,40.0718,40.1319,40.0642,40.1243,10300.0
2013-09-30 14:35:00,53.4,53.41,53.36,53.37,15500.0,40.1168,40.1243,40.0868,40.0943,15500.0
2013-09-30 14:40:00,53.37,53.43,53.35,53.37,13500.0,40.0943,40.1394,40.0793,40.0943,13500.0
2013-09-30 14:45:00,53.38,53.43,53.38,53.41,6900.0,40.1018,40.1394,40.1018,40.1243,6900.0
2013-09-30 14:50:00,53.42,53.43,53.41,53.42,11300.0,40.1319,40.1394,40.1243,40.1319,11300.0
2013-09-30 14:55:00,53.42,53.44,53.4,53.4,15200.0,40.1319,40.1469,40.1168,40.1168,15200.0
2013-09-30 15:00:00,53.4,53.42,53.35,53.35,16600.0,40.1168,40.1319,40.0793,40.0793,16600.0
2013-09-30 15:05:00,53.35,53.39,53.35,53.39,14600.0,40.0793,40.1093,40.0793,40.1093,14600.0
2013-09-30 15:10:00,53.39,53.39,53.3,53.32,16000.0,40.1093,40.1093,40.0417,40.0567,16000.0
2013-09-30 15:15:00,53.31,53.35,53.28,53.31,19400.0,40.0492,40.0793,40.0267,40.0492,19400.0
2013-09-30 15:20:00,53.32,53.35,53.29,53.34,20500.0,40.0567,40.0793,40.0342,40.0718,20500.0
2013-09-30 15:25:00,53.33,53.34,53.3,53.33,24400.0,40.0642,40.0718,40.0417,40.0642,24400.0
2013-09-30 15:30:00,53.34,53.37,53.3,53.3,29100.0,40.0718,40.0943,40.0417,40.0417,29100.0
2013-09-30 15:35:00,53.3,53.41,53.28,53.36,32400.0,40.0417,40.1243,40.0267,40.0868,32400.0
2013-09-30 15:40:00,53.36,53.38,53.33,53.33,34400.0,40.0868,40.1018,40.0642,40.0642,34400.0
2013-09-30 15:45:00,53.33,53.38,53.27,53.28,39500.0,40.0642,40.1018,40.0192,40.0267,39500.0
2013-09-30 15:50:00,53.28,53.33,53.25,53.33,38300.0,40.0267,40.0642,40.0041,40.0642,38300.0
2013-09-30 15:55:00,53.33,53.43,53.3,53.39,67800.0,40.0642,40.1394,40.0417,40.1093,67800.0
2013-10-01 09:30:00,53.31,54.03,53.31,53.8,30800.0,40.0492,40.5901,40.0492,40.4173,30800.0
2013-10-01 09:35:00,53.81,54.05,53.76,53.82,25600.0,40.4248,40.6051,40.3873,40.4324,25600.0
2013-10-01 09:40:00,53.83,53.93,53.79,53.81,7600.0,40.4399,40.515,40.4098,40.4248,7600.0
2013-10-01 09:45:00,53.84,53.92,53.77,53.83,5900.0,40.4474,40.5075,40.3948,40.4399,5900.0
2013-10-01 09:50:00,53.8,53.81,53.65,53.67,8400.0,40.4173,40.4248,40.3046,40.3197,8400.0
2013-10-01 09:55:00,53.64,53.73,53.57,53.68,9300.0,40.2971,40.3647,40.2445,40.3272,9300.0
2013-10-01 10:00:00,53.63,53.86,53.63,53.8,11100.0,40.2896,40.4624,40.2896,40.4173,11100.0
2013-10-01 10:05:00,53.85,53.91,53.8,53.9,5200.0,40.4549,40.5,40.4173,40.4925,5200.0
2013-10-01 10:10:00,53.88,53.9,53.64,53.71,11900.0,40.4774,40.4925,40.2971,40.3497,11900.0
2013-10-01 10:15:00,53.75,53.89,53.69,53.83,14700.0,40.3798,40.4849,40.3347,40.4399,14700.0
2013-10-01 10:20:00,53.85,53.92,53.83,53.9,8400.0,40.4549,40.5075,40.4399,40.4925,8400.0
2013-10-01 10:25:00,53.9,53.9,53.74,53.76,5500.0,40.4925,40.4925,40.3723,40.3873,5500.0
2013-10-01 10:30:00,53.78,53.91,53.78,53.89,8400.0,40.4023,40.5,40.4023,40.4849,8400.0
2013-10-01 10:35:00,53.9,53.92,53.82,53.9,5200.0,40.4925,40.5075,40.4324,40.4925,5200.0
2013-10-01 10:40:00,53.9,53.95,53.87,53.87,5700.0,40.4925,40.53,40.4699,40.4699,5700.0
2013-10-01 10:45:00,53.87,53.88,53.83,53.83,5900.0,40.4699,40.4774,40.4399,40.4399,5900.0
2013-10-01 10:50:00,53.83,53.85,53.77,53.84,14000.0,40.4399,40.4549,40.3948,40.4474,14000.0
2013-10-01 10:55:00,53.8,53.89,53.77,53.79,9400.0,40.4173,40.4849,40.3948,40.4098,9400.0
2013-10-01 11:00:00,53.78,53.88,53.78,53.81,10600.0,40.4023,40.4774,40.4023,40.4248,10600.0
2013-10-01 11:05:00,53.8,53.86,53.8,53.81,9300.0,40.4173,40.4624,40.4173,40.4248,9300.0
2013-10-01 11:10:00,53.83,53.92,53.83,53.9,4100.0,40.4399,40.5075,40.4399,40.4925,4100.0
2013-10-01 11:15:00,53.88,53.91,53.86,53.88,7900.0,40.4774,40.5,40.4624,40.4774,7900.0
2013-10-01 11:20:00,53.86,53.89,53.8,53.87,12400.0,40.4624,40.4849,40.4173,40.4699,12400.0
2013-10-01 11:25:00,53.86,53.89,53.8,53.85,27800.0,40.4624,40.4849,40.4173,40.4549,27800.0
2013-10-01 11:30:00,53.86,53.91,53.84,53.91,9100.0,40.4624,40.5,40.4474,40.5,9100.0
2013-10-01 11:35:00,53.92,53.97,53.9,53.91,10500.0,40.5075,40.545,40.4925,40.5,10500.0
2013-10-01 11:40:00,53.93,53.95,53.91,53.91,5100.0,40.515,40.53,40.5,40.5,5100.0
2013-10-01 11:45:00,53.92,53.99,53.92,53.99,5500.0,40.5075,40.5601,40.5075,40.5601,5500.0
2013-10-01 11:50:00,53.99,54.0,53.93,53.93,7600.0,40.5601,40.5676,40.515,40.515,7600.0
2013-10-01 11:55:00,53.93,53.97,53.9,53.94,8000.0,40.515,40.545,40.4925,40.5225,8000.0
2013-10-01 12:00:00,53.96,53.99,53.93,53.94,4100.0,40.5375,40.5601,40.515,40.5225,4100.0
2013-10-01 12:05:00,53.93,53.93,53.9,53.9,3100.0,40.515,40.515,40.4925,40.4925,3100.0
2013-10-01 12:10:00,53.91,53.96,53.89,53.92,5900.0,40.5,40.5375,40.4849,40.5075,5900.0
2013-10-01 12:15:00,53.91,53.92,53.88,53.89,5100.0,40.5,40.5075,40.4774,40.4849,5100.0
2013-10-01 12:20:00,53.91,53.95,53.91,53.94,3900.0,40.5,40.53,40.5,40.5225,3900.0
2013-10-01 12:25:00,53.92,54.0,53.92,53.96,6600.0,40.5075,40.5676,40.5075,40.5375,6600.0
2013-10-01 12:30:00,53.95,53.95,53.93,53.94,6200.0,40.53,40.53,40.515,40.5225,6200.0
2013-10-01 12:35:00,53.92,53.98,53.92,53.94,9000.0,40.5075,40.5526,40.5075,40.5225,9000.0
2013-10-01 12:40:00,53.95,53.99,53.93,53.96,6200.0,40.53,40.5601,40.515,40.5375,6200.0
2013-10-01 12:45:00,53.97,54.03,53.97,54.0,9000.0,40.545,40.5901,40.545,40.5676,9000.0
2013-10-01 12:50:00,54.0,54.0,53.92,53.92,8100.0,40.5676,40.5676,40.5075,40.5075,8100.0
2013-10-01 12:55:00,53.9,53.9,53.84,53.87,7200.0,40.4925,40.4925,40.4474,40.4699,7200.0
2013-10-01 13:00:00,53.87,53.88,53.85,53.88,3100.0,40.4699,40.4774,40.4549,40.4774,3100.0
2013-10-01 13:05:00,53.89,53.89,53.85,53.88,5200.0,40.4849,40.4849,40.4549,40.4774,5200.0
2013-10-01 13:10:00,53.9,53.9,53.82,53.82,17000.0,40.4925,40.4925,40.4324,40.4324,17000.0
2013-10-01 13:15:00,53.82,53.9,53.82,53.9,6000.0,40.4324,40.4925,40.4324,40.4925,6000.0
2013-10-01 13:20:00,53.89,53.89,53.83,53.85,12000.0,40.4849,40.4849,40.4399,40.4549,12000.0
2013-10-01 13:25:00,53.85,53.89,53.83,53.89,5100.0,40.4549,40.4849,40.4399,40.4849,5100.0
2013-10-01 13:30:00,53.89,53.92,53.86,53.88,17200.0,40.4849,40.5075,40.4624,40.4774,17200.0
2013-10-01 13:35:00,53.87,53.88,53.82,53.86,8900.0,40.4699,40.4774,40.4324,40.4624,8900.0
2013-10-01 13:40:00,53.87,53.92,53.87,53.91,5300.0,40.4699,40.5075,40.4699,40.5,5300.0
2013-10-01 13:45:00,53.9,53.91,53.82,53.85,9400.0,40.4925,40.5,40.4324,40.4549,9400.0
2013-10-01 13:50:00,53.86,53.89,53.85,53.89,6400.0,40.4624,40.4849,40.4549,40.4849,6400.0
2013-10-01 13:55:00,53.87,53.91,53.87,53.89,10900.0,40.4699,40.5,40.4699,40.4849,10900.0
2013-10-01 14:00:00,53.89,53.9,53.78,53.78,15400.0,40.4849,40.4925,40.4023,40.4023,15400.0
2013-10-01 14:05:00,53.78,53.81,53.78,53.78,7500.0,40.4023,40.4248,40.4023,40.4023,7500.0
2013-10-01 14:10:00,53.78,53.78,53.71,53.71,13400.0,40.4023,40.4023,40.3497,40.3497,13400.0
2013-10-01 14:15:00,53.73,53.75,53.69,53.71,11100.0,40.3647,40.3798,40.3347,40.3497,11100.0
2013-10-01 14:20:00,53.7,53.74,53.66,53.66,10000.0,40.3422,40.3723,40.3122,40.3122,10000.0
2013-10-01 14:25:00,53.66,53.67,53.61,53.64,18100.0,40.3122,40.3197,40.2746,40.2971,18100.0
2013-10-01 14:30:00,53.63,53.69,53.62,53.69,17700.0,40.2896,40.3347,40.2821,40.3347,17700.0
2013-10-01 14:35:00,53.68,53.69,53.62,53.67,7900.0,40.3272,40.3347,40.2821,40.3197,7900.0
2013-10-01 14:40:00,53.67,53.69,53.65,53.66,8900.0,40.3197,40.3347,40.3046,40.3122,8900.0
2013-10-01 14:45:00,53.68,53.71,53.64,53.7,8400.0,40.3272,40.3497,40.2971,40.3422,8400.0
2013-10-01 14:50:00,53.7,53.73,53.64,53.72,18000.0,40.3422,40.3647,40.2971,40.3572,18000.0
2013-10-01 14:55:00,53.72,53.8,53.69,53.79,26900.0,40.3572,40.4173,40.3347,40.4098,26900.0
2013-10-01 15:00:00,53.79,53.85,53.74,53.84,11400.0,40.4098,40.4549,40.3723,40.4474,11400.0
2013-10-01 15:05:00,53.83,53.86,53.79,53.85,14700.0,40.4399,40.4624,40.4098,40.4549,14700.0
2013-10-01 15:10:00,53.84,53.84,53.76,53.81,11100.0,40.4474,40.4474,40.3873,40.4248,11100.0
2013-10-01 15:15:00,53.81,53.85,53.8,53.81,7100.0,40.4248,40.4549,40.4173,40.4248,7100.0
2013-10-01 15:20:00,53.81,53.84,53.77,53.84,15000.0,40.4248,40.4474,40.3948,40.4474,15000.0
2013-10-01 15:25:00,53.83,53.85,53.8,53.81,12400.0,40.4399,40.4549,40.4173,40.4248,12400.0
2013-10-01 15:30:00,53.83,53.86,53.81,53.81,11000.0,40.4399,40.4624,40.4248,40.4248,11000.0
2013-10-01 15:35:00,53.81,53.9,53.81,53.86,19800.0,40.4248,40.4925,40.4248,40.4624,19800.0
2013-10-01 15:40:00,53.85,53.9,53.84,53.89,17700.0,40.4549,40.4925,40.4474,40.4849,17700.0
2013-10-01 15:45:00,53.86,53.88,53.79,53.81,33600.0,40.4624,40.4774,40.4098,40.4248,33600.0
2013-10-01 15:50:00,53.82,53.84,53.76,53.77,32200.0,40.4324,40.4474,40.3873,40.3948,32200.0
2013-10-01 15:55:00,53.76,53.9,53.75,53.89,76700.0,40.3873,40.4925,40.3798,40.4849,76700.0
2013-10-02 09:30:00,53.5,53.7,53.47,53.5,16700.0,40.192,40.3422,40.1694,40.192,16700.0
2013-10-02 09:35:00,53.49,53.58,53.39,53.43,8200.0,40.1844,40.2521,40.1093,40.1394,8200.0
2013-10-02 09:40:00,53.44,53.59,53.39,53.49,10300.0,40.1469,40.2596,40.1093,40.1844,10300.0
2013-10-02 09:45:00,53.44,53.52,53.42,53.47,11700.0,40.1469,40.207,40.1319,40.1694,11700.0
2013-10-02 09:50:00,53.46,53.56,53.45,53.51,6400.0,40.1619,40.237,40.1544,40.1995,6400.0
2013-10-02 09:55:00,53.52,53.52,53.44,53.48,9200.0,40.207,40.207,40.1469,40.1769,9200.0
2013-10-02 10:00:00,53.48,53.48,53.33,53.35,8400.0,40.1769,40.1769,40.0642,40.0793,8400.0
2013-10-02 10:05:00,53.33,53.34,53.09,53.14,16600.0,40.0642,40.0718,39.8839,39.9215,16600.0
2013-10-02 10:10:00,53.15,53.22,53.11,53.13,47900.0,39.929,39.9816,39.899,39.914,47900.0
2013-10-02 10:15:00,53.14,53.2,52.97,53.2,22400.0,39.9215,39.9666,39.7938,39.9666,22400.0
2013-10-02 10:20:00,53.21,53.24,53.11,53.23,10500.0,39.9741,39.9966,39.899,39.9891,10500.0
2013-10-02 10:25:00,53.25,53.26,53.2,53.23,7300.0,40.0041,40.0117,39.9666,39.9891,7300.0
2013-10-02 10:30:00,53.21,53.26,53.16,53.23,9200.0,39.9741,40.0117,39.9365,39.9891,9200.0
2013-10-02 10:35:00,53.24,53.36,53.23,53.26,8400.0,39.9966,40.0868,39.9891,40.0117,8400.0
2013-10-02 10:40:00,53.26,53.27,53.2,53.24,9800.0,40.0117,40.0192,39.9666,39.9966,9800.0
2013-10-02 10:45:00,53.23,53.28,53.21,53.22,6900.0,39.9891,40.0267,39.9741,39.9816,6900.0
2013-10-02 10:50:00,53.22,53.24,53.13,53.18,10700.0,39.9816,39.9966,39.914,39.9516,10700.0
2013-10-02 10:55:00,53.19,53.28,53.18,53.24,6600.0,39.9591,40.0267,39.9516,39.9966,6600.0
2013-10-02 11:00:00,53.25,53.25,53.2,53.22,2700.0,40.0041,40.0041,39.9666,39.9816,2700.0
2013-10-02 11:05:00,53.21,53.29,53.21,53.28,7500.0,39.9741,40.0342,39.9741,40.0267,7500.0
2013-10-02 11:10:00,53.28,53.37,53.28,53.36,6200.0,40.0267,40.0943,40.0267,40.0868,6200.0
2013-10-02 11:15:00,53.36,53.44,53.36,53.4,6400.0,40.0868,40.1469,40.0868,40.1168,6400.0
2013-10-02 11:20:00,53.4,53.4,53.27,53.36,7100.0,40.1168,40.1168,40.0192,40.0868,7100.0
2013-10-02 11:25:00,53.35,53.42,53.35,53.42,6700.0,40.0793,40.1319,40.0793,40.1319,6700.0
2013-10-02 11:30:00,53.42,53.53,53.41,53.47,27300.0,40.1319,40.2145,40.1243,40.1694,27300.0
2013-10-02 11:35:00,53.46,53.47,53.41,53.42,4600.0,40.1619,40.1694,40.1243,40.1319,4600.0
2013-10-02 11:40:00,53.42,53.42,53.33,53.33,5600.0,40.1319,40.1319,40.0642,40.0642,5600.0
2013-10-02 11:45:00,53.34,53.46,53.31,53.44,19600.0,40.0718,40.1619,40.0492,40.1469,19600.0
2013-10-02 11:50:00,53.44,53.47,53.42,53.46,3200.0,40.1469,40.1694,40.1319,40.1619,3200.0
2013-10-02 11:55:00,53.45,53.49,53.45,53.49,4500.0,40.1544,40.1844,40.1544,40.1844,4500.0
2013-10-02 12:00:00,53.47,53.49,53.44,53.44,4900.0,40.1694,40.1844,40.1469,40.1469,4900.0
2013-10-02 12:05:00,53.45,53.48,53.45,53.47,2600.0,40.1544,40.1769,40.1544,40.1694,2600.0
2013-10-02 12:10:00,53.47,53.55,53.45,53.55,12100.0,40.1694,40.2295,40.1544,40.2295,12100.0
2013-10-02 12:15:00,53.55,53.62,53.55,53.57,7800.0,40.2295,40.2821,40.2295,40.2445,7800.0
2013-10-02 12:20:00,53.57,53.62,53.52,53.53,7600.0,40.2445,40.2821,40.207,40.2145,7600.0
2013-10-02 12:25:00,53.53,53.56,53.53,53.54,800.0,40.2145,40.237,40.2145,40.222,800.0
2013-10-02 12:30:00,53.54,53.6,53.52,53.52,5800.0,40.222,40.2671,40.207,40.207,5800.0
2013-10-02 12:35:00,53.54,53.56,53.54,53.56,2600.0,40.222,40.237,40.222,40.237,2600.0
2013-10-02 12:40:00,53.56,53.59,53.54,53.58,5200.0,40.237,40.2596,40.222,40.2521,5200.0
2013-10-02 12:45:00,53.6,53.6,53.49,53.49,7900.0,40.2671,40.2671,40.1844,40.1844,7900.0
2013-10-02 12:50:00,53.51,53.54,53.51,53.51,1400.0,40.1995,40.222,40.1995,40.1995,1400.0
2013-10-02 12:55:00,53.5,53.53,53.49,53.53,3800.0,40.192,40.2145,40.1844,40.2145,3800.0
2013-10-02 13:00:00,53.54,53.57,53.53,53.54,4500.0,40.222,40.2445,40.2145,40.222,4500.0
2013-10-02 13:05:00,53.54,53.66,53.54,53.64,6600.0,40.222,40.3122,40.222,40.2971,6600.0
2013-10-02 13:10:00,53.65,53.66,53.57,53.57,5700.0,40.3046,40.3122,40.2445,40.2445,5700.0
2013-10-02 13:15:00,53.56,53.6,53.51,53.59,6700.0,40.237,40.2671,40.1995,40.2596,6700.0
2013-10-02 13:20:00,53.59,53.61,53.58,53.61,4600.0,40.2596,40.2746,40.2521,40.2746,4600.0
2013-10-02 13:25:00,53.61,53.64,53.6,53.64,3500.0,40.2746,40.2971,40.2671,40.2971,3500.0
2013-10-02 13:30:00,53.64,53.66,53.63,53.66,3800.0,40.2971,40.3122,40.2896,40.3122,3800.0
2013-10-02 13:35:00,53.66,53.75,53.66,53.71,6200.0,40.3122,40.3798,40.3122,40.3497,6200.0
2013-10-02 13:40:00,53.68,53.68,53.65,53.67,4800.0,40.3272,40.3272,40.3046,40.3197,4800.0
2013-10-02 13:45:00,53.66,53.72,53.66,53.72,2200.0,40.3122,40.3572,40.3122,40.3572,2200.0
2013-10-02 13:50:00,53.73,53.78,53.73,53.78,6200.0,40.3647,40.4023,40.3647,40.4023,6200.0
2013-10-02 13:55:00,53.76,53.76,53.66,53.69,9400.0,40.3873,40.3873,40.3122,40.3347,9400.0
2013-10-02 14:00:00,53.68,53.72,53.63,53.69,3700.0,40.3272,40.3572,40.2896,40.3347,3700.0
2013-10-02 14:05:00,53.7,53.73,53.68,53.7,7800.0,40.3422,40.3647,40.3272,40.3422,7800.0
2013-10-02 14:10:00,53.7,53.7,53.62,53.63,3400.0,40.3422,40.3422,40.2821,40.2896,3400.0
2013-10-02 14:15:00,53.62,53.64,53.62,53.64,4000.0,40.2821,40.2971,40.2821,40.2971,4000.0
2013-10-02 14:20:00,53.65,53.66,53.64,53.65,7700.0,40.3046,40.3122,40.2971,40.3046,7700.0
2013-10-02 14:25:00,53.65,53.65,53.59,53.59,5700.0,40.3046,40.3046,40.2596,40.2596,5700.0
2013-10-02 14:30:00,53.59,53.6,53.55,53.57,15900.0,40.2596,40.2671,40.2295,40.2445,15900.0
2013-10-02 14:35:00,53.57,53.57,53.51,53.52,9400.0,40.2445,40.2445,40.1995,40.207,9400.0
2013-10-02 14:40:00,53.52,53.53,53.51,53.52,5600.0,40.207,40.2145,40.1995,40.207,5600.0
2013-10-02 14:45:00,53.52,53.58,53.52,53.55,6700.0,40.207,40.2521,40.207,40.2295,6700.0
2013-10-02 14:50:00,53.54,53.59,53.52,53.54,9300.0,40.222,40.2596,40.207,40.222,9300.0
2013-10-02 14:55:00,53.55,53.55,53.5,53.55,6400.0,40.2295,40.2295,40.192,40.2295,6400.0
2013-10-02 15:00:00,53.54,53.54,53.5,53.51,12600.0,40.222,40.222,40.192,40.1995,12600.0
2013-10-02 15:05:00,53.51,53.53,53.5,53.51,9800.0,40.1995,40.2145,40.192,40.1995,9800.0
2013-10-02 15:10:00,53.51,53.55,53.51,53.55,9900.0,40.1995,40.2295,40.1995,40.2295,9900.0
2013-10-02 15:15:00,53.55,53.57,53.53,53.55,8200.0,40.2295,40.2445,40.2145,40.2295,8200.0
2013-10-02 15:20:00,53.56,53.57,53.49,53.54,16900.0,40.237,40.2445,40.1844,40.222,16900.0
2013-10-02 15:25:00,53.53,53.57,53.53,53.56,9200.0,40.2145,40.2445,40.2145,40.237,9200.0
2013-10-02 15:30:00,53.56,53.63,53.56,53.63,20200.0,40.237,40.2896,40.237,40.2896,20200.0
2013-10-02 15:35:00,53.63,53.63,53.59,53.62,12300.0,40.2896,40.2896,40.2596,40.2821,12300.0
2013-10-02 15:40:00,53.6,53.63,53.59,53.6,12400.0,40.2671,40.2896,40.2596,40.2671,12400.0
2013-10-02 15:45:00,53.61,53.65,53.6,53.65,51700.0,40.2746,40.3046,40.2671,40.3046,51700.0
2013-10-02 15:50:00,53.65,53.69,53.64,53.68,75600.0,40.3046,40.3347,40.2971,40.3272,75600.0
2013-10-02 15:55:00,53.68,53.77,53.68,53.75,61200.0,40.3272,40.3948,40.3272,40.3798,61200.0
2013-10-03 09:30:00,53.84,53.87,53.67,53.67,16000.0,40.4474,40.4699,40.3197,40.3197,16000.0
2013-10-03 09:35:00,53.77,53.77,53.51,53.51,11700.0,40.3948,40.3948,40.1995,40.1995,11700.0
2013-10-03 09:40:00,53.52,53.59,53.49,53.56,14200.0,40.207,40.2596,40.1844,40.237,14200.0
2013-10-03 09:45:00,53.57,53.67,53.31,53.37,17400.0,40.2445,40.3197,40.0492,40.0943,17400.0
2013-10-03 09:50:00,53.42,53.57,53.35,53.57,9000.0,40.1319,40.2445,40.0793,40.2445,9000.0
2013-10-03 09:55:00,53.57,53.57,53.54,53.57,4400.0,40.2445,40.2445,40.222,40.2445,4400.0
2013-10-03 10:00:00,53.56,53.57,53.3,53.35,12100.0,40.237,40.2445,40.0417,40.0793,12100.0
2013-10-03 10:05:00,53.31,53.36,53.18,53.36,13600.0,40.0492,40.0868,39.9516,40.0868,13600.0
2013-10-03 10:10:00,53.39,53.48,53.39,53.44,6000.0,40.1093,40.1769,40.1093,40.1469,6000.0
2013-10-03 10:15:00,53.41,53.47,53.37,53.45,6400.0,40.1243,40.1694,40.0943,40.1544,6400.0
2013-10-03 10:20:00,53.43,53.43,53.16,53.18,5600.0,40.1394,40.1394,39.9365,39.9516,5600.0
2013-10-03 10:25:00,53.2,53.28,53.19,53.28,4000.0,39.9666,40.0267,39.9591,40.0267,4000.0
2013-10-03 10:30:00,53.27,53.3,53.13,53.16,33400.0,40.0192,40.0417,39.914,39.9365,33400.0
2013-10-03 10:35:00,53.16,53.28,53.14,53.22,64600.0,39.9365,40.0267,39.9215,39.9816,64600.0
2013-10-03 10:40:00,53.23,53.25,53.19,53.19,8700.0,39.9891,40.0041,39.9591,39.9591,8700.0
2013-10-03 10:45:00,53.18,53.24,53.08,53.22,5300.0,39.9516,39.9966,39.8764,39.9816,5300.0
2013-10-03 10:50:00,53.22,53.26,53.2,53.25,3100.0,39.9816,40.0117,39.9666,40.0041,3100.0
2013-10-03 10:55:00,53.28,53.3,53.23,53.23,3700.0,40.0267,40.0417,39.9891,39.9891,3700.0
2013-10-03 11:00:00,53.2,53.2,53.13,53.17,17500.0,39.9666,39.9666,39.914,39.944,17500.0
2013-10-03 11:05:00,53.16,53.32,53.16,53.32,6400.0,39.9365,40.0567,39.9365,40.0567,6400.0
2013-10-03 11:10:00,53.32,53.32,53.24,53.24,4300.0,40.0567,40.0567,39.9966,39.9966,4300.0
2013-10-03 11:15:00,53.26,53.27,53.21,53.21,2700.0,40.0117,40.0192,39.9741,39.9741,2700.0
2013-10-03 11:20:00,53.21,53.29,53.18,53.28,3900.0,39.9741,40.0342,39.9516,40.0267,3900.0
2013-10-03 11:25:00,53.28,53.29,53.1,53.12,4900.0,40.0267,40.0342,39.8915,39.9065,4900.0
2013-10-03 11:30:00,53.12,53.2,53.1,53.16,3700.0,39.9065,39.9666,39.8915,39.9365,3700.0
2013-10-03 11:35:00,53.17,53.2,53.1,53.16,29800.0,39.944,39.9666,39.8915,39.9365,29800.0
2013-10-03 11:40:00,53.17,53.17,53.01,53.06,8100.0,39.944,39.944,39.8238,39.8614,8100.0
2013-10-03 11:45:00,53.07,53.07,53.0,53.04,5500.0,39.8689,39.8689,39.8163,39.8464,5500.0
2013-10-03 11:50:00,53.04,53.08,53.0,53.03,4400.0,39.8464,39.8764,39.8163,39.8389,4400.0
2013-10-03 11:55:00,53.03,53.04,52.88,52.9,21200.0,39.8389,39.8464,39.7262,39.7412,21200.0
2013-10-03 12:00:00,52.89,52.92,52.88,52.89,7700.0,39.7337,39.7562,39.7262,39.7337,7700.0
2013-10-03 12:05:00,52.89,52.98,52.89,52.96,14800.0,39.7337,39.8013,39.7337,39.7863,14800.0
2013-10-03 12:10:00,52.96,53.1,52.96,53.05,5300.0,39.7863,39.8915,39.7863,39.8539,5300.0
2013-10-03 12:15:00,53.05,53.12,53.02,53.05,6400.0,39.8539,39.9065,39.8314,39.8539,6400.0
2013-10-03 12:20:00,53.07,53.07,52.95,52.96,2400.0,39.8689,39.8689,39.7788,39.7863,2400.0
2013-10-03 12:25:00,52.97,53.07,52.94,53.07,5200.0,39.7938,39.8689,39.7713,39.8689,5200.0
2013-10-03 12:30:00,53.09,53.13,53.05,53.07,10400.0,39.8839,39.914,39.8539,39.8689,10400.0
2013-10-03 12:35:00,53.09,53.17,53.09,53.13,3000.0,39.8839,39.944,39.8839,39.914,3000.0
2013-10-03 12:40:00,53.12,53.12,53.04,53.1,2200.0,39.9065,39.9065,39.8464,39.8915,2200.0
2013-10-03 12:45:00,53.13,53.22,53.1,53.22,15500.0,39.914,39.9816,39.8915,39.9816,15500.0
2013-10-03 12:50:00,53.19,53.21,53.1,53.17,3400.0,39.9591,39.9741,39.8915,39.944,3400.0
2013-10-03 12:55:00,53.19,53.24,53.19,53.22,3700.0,39.9591,39.9966,39.9591,39.9816,3700.0
2013-10-03 13:00:00,53.21,53.24,53.2,53.22,7000.0,39.9741,39.9966,39.9666,39.9816,7000.0
2013-10-03 13:05:00,53.24,53.3,53.22,53.29,2900.0,39.9966,40.0417,39.9816,40.0342,2900.0
2013-10-03 13:10:00,53.3,53.3,53.23,53.26,6600.0,40.0417,40.0417,39.9891,40.0117,6600.0
2013-10-03 13:15:00,53.27,53.3,53.25,53.3,7400.0,40.0192,40.0417,40.0041,40.0417,7400.0
2013-10-03 13:20:00,53.31,53.37,53.27,53.37,5700.0,40.0492,40.0943,40.0192,40.0943,5700.0
2013-10-03 13:25:00,53.37,53.48,53.36,53.43,3800.0,40.0943,40.1769,40.0868,40.1394,3800.0
2013-10-03 13:30:00,53.47,53.56,53.46,53.49,10000.0,40.1694,40.237,40.1619,40.1844,10000.0
2013-10-03 13:35:00,53.49,53.54,53.46,53.46,17600.0,40.1844,40.222,40.1619,40.1619,17600.0
2013-10-03 13:40:00,53.47,53.6,53.47,53.57,6800.0,40.1694,40.2671,40.1694,40.2445,6800.0
2013-10-03 13:45:00,53.57,53.63,53.54,53.58,4800.0,40.2445,40.2896,40.222,40.2521,4800.0
2013-10-03 13:50:00,53.59,53.63,53.49,53.49,4300.0,40.2596,40.2896,40.1844,40.1844,4300.0
2013-10-03 13:55:00,53.48,53.65,53.48,53.65,6000.0,40.1769,40.3046,40.1769,40.3046,6000.0
2013-10-03 14:00:00,53.64,53.64,53.52,53.52,6100.0,40.2971,40.2971,40.207,40.207,6100.0
2013-10-03 14:05:00,53.51,53.51,53.41,53.43,13500.0,40.1995,40.1995,40.1243,40.1394,13500.0
2013-10-03 14:10:00,53.42,53.45,53.41,53.45,3700.0,40.1319,40.1544,40.1243,40.1544,3700.0
2013-10-03 14:15:00,53.47,53.48,53.42,53.43,3200.0,40.1694,40.1769,40.1319,40.1394,3200.0
2013-10-03 14:20:00,53.41,53.41,53.25,53.25,9200.0,40.1243,40.1243,40.0041,40.0041,9200.0
2013-10-03 14:25:00,53.28,53.42,53.2,53.42,9800.0,40.0267,40.1319,39.9666,40.1319,9800.0
2013-10-03 14:30:00,53.42,53.43,53.35,53.35,3000.0,40.1319,40.1394,40.0793,40.0793,3000.0
2013-10-03 14:35:00,53.36,53.4,53.33,53.39,2700.0,40.0868,40.1168,40.0642,40.1093,2700.0
2013-10-03 14:40:00,53.43,53.43,53.38,53.39,2600.0,40.1394,40.1394,40.1018,40.1093,2600.0
2013-10-03 14:45:00,53.38,53.41,53.37,53.38,2400.0,40.1018,40.1243,40.0943,40.1018,2400.0
2013-10-03 14:50:00,53.39,53.44,53.39,53.41,3200.0,40.1093,40.1469,40.1093,40.1243,3200.0
2013-10-03 14:55:00,53.41,53.45,53.35,53.35,4200.0,40.1243,40.1544,40.0793,40.0793,4200.0
2013-10-03 15:00:00,53.32,53.37,53.29,53.37,11500.0,40.0567,40.0943,40.0342,40.0943,11500.0
2013-10-03 15:05:00,53.39,53.42,53.32,53.33,11600.0,40.1093,40.1319,40.0567,40.0642,11600.0
2013-10-03 15:10:00,53.33,53.36,53.28,53.32,8400.0,40.0642,40.0868,40.0267,40.0567,8400.0
2013-10-03 15:15:00,53.3,53.34,53.28,53.29,9700.0,40.0417,40.0718,40.0267,40.0342,9700.0
2013-10-03 15:20:00,53.3,53.35,53.26,53.31,14100.0,40.0417,40.0793,40.0117,40.0492,14100.0
2013-10-03 15:25:00,53.31,53.41,53.31,53.41,14500.0,40.0492,40.1243,40.0492,40.1243,14500.0
2013-10-03 15:30:00,53.4,53.4,53.36,53.38,11000.0,40.1168,40.1168,40.0868,40.1018,11000.0
2013-10-03 15:35:00,53.38,53.44,53.37,53.44,14400.0,40.1018,40.1469,40.0943,40.1469,14400.0
2013-10-03 15:40:00,53.44,53.44,53.4,53.42,17100.0,40.1469,40.1469,40.1168,40.1319,17100.0
2013-10-03 15:45:00,53.42,53.43,53.31,53.35,26500.0,40.1319,40.1394,40.0492,40.0793,26500.0
2013-10-03 15:50:00,53.35,53.39,53.35,53.39,22800.0,40.0793,40.1093,40.0793,40.1093,22800.0
2013-10-03 15:55:00,53.38,53.39,53.33,53.38,36100.0,40.1018,40.1093,40.0642,40.1018,36100.0
2013-10-04 09:30:00,53.45,53.62,53.29,53.39,7700.0,40.1544,40.2821,40.0342,40.1093,7700.0
2013-10-04 09:35:00,53.46,53.51,53.38,53.38,4800.0,40.1619,40.1995,40.1018,40.1018,4800.0
2013-10-04 09:40:00,53.38,53.43,53.38,53.39,5600.0,40.1018,40.1394,40.1018,40.1093,5600.0
2013-10-04 09:45:00,53.39,53.53,53.39,53.53,13200.0,40.1093,40.2145,40.1093,40.2145,13200.0
2013-10-04 09:50:00,53.56,53.68,53.56,53.68,5500.0,40.237,40.3272,40.237,40.3272,5500.0
2013-10-04 09:55:00,53.68,53.7,53.64,53.64,9400.0,40.3272,40.3422,40.2971,40.2971,9400.0
2013-10-04 10:00:00,53.64,53.65,53.57,53.6,5200.0,40.2971,40.3046,40.2445,40.2671,5200.0
2013-10-04 10:05:00,53.62,53.67,53.57,53.61,7000.0,40.2821,40.3197,40.2445,40.2746,7000.0
2013-10-04 10:10:00,53.63,53.69,53.59,53.59,5300.0,40.2896,40.3347,40.2596,40.2596,5300.0
2013-10-04 10:15:00,53.59,53.65,53.59,53.63,4400.0,40.2596,40.3046,40.2596,40.2896,4400.0
2013-10-04 10:20:00,53.63,53.67,53.6,53.65,19300.0,40.2896,40.3197,40.2671,40.3046,19300.0
2013-10-04 10:25:00,53.65,53.74,53.65,53.71,21900.0,40.3046,40.3723,40.3046,40.3497,21900.0
2013-10-04 10:30:00,53.72,53.83,53.72,53.8,18600.0,40.3572,40.4399,40.3572,40.4173,18600.0
2013-10-04 10:35:00,53.81,53.84,53.74,53.75,13500.0,40.4248,40.4474,40.3723,40.3798,13500.0
2013-10-04 10:40:00,53.76,53.81,53.76,53.8,2200.0,40.3873,40.4248,40.3873,40.4173,2200.0
2013-10-04 10:45:00,53.78,53.82,53.74,53.82,5300.0,40.4023,40.4324,40.3723,40.4324,5300.0
2013-10-04 10:50:00,53.8,53.81,53.78,53.78,4900.0,40.4173,40.4248,40.4023,40.4023,4900.0
2013-10-04 10:55:00,53.77,53.85,53.77,53.81,7000.0,40.3948,40.4549,40.3948,40.4248,7000.0
2013-10-04 11:00:00,53.82,53.83,53.76,53.76,4000.0,40.4324,40.4399,40.3873,40.3873,4000.0
2013-10-04 11:05:00,53.77,53.78,53.65,53.68,24800.0,40.3948,40.4023,40.3046,40.3272,24800.0
2013-10-04 11:10:00,53.67,53.7,53.59,53.59,10200.0,40.3197,40.3422,40.2596,40.2596,10200.0
2013-10-04 11:15:00,53.6,53.64,53.58,53.64,6600.0,40.2671,40.2971,40.2521,40.2971,6600.0
2013-10-04 11:20:00,53.64,53.64,53.61,53.62,4600.0,40.2971,40.2971,40.2746,40.2821,4600.0
2013-10-04 11:25:00,53.63,53.63,53.55,53.55,6900.0,40.2896,40.2896,40.2295,40.2295,6900.0
2013-10-04 11:30:00,53.56,53.59,53.55,53.58,3400.0,40.237,40.2596,40.2295,40.2521,3400.0
2013-10-04 11:35:00,53.59,53.6,53.56,53.58,5600.0,40.2596,40.2671,40.237,40.2521,5600.0
2013-10-04 11:40:00,53.58,53.59,53.54,53.55,5500.0,40.2521,40.2596,40.222,40.2295,5500.0
2013-10-04 11:45:00,53.55,53.59,53.55,53.57,7500.0,40.2295,40.2596,40.2295,40.2445,7500.0
2013-10-04 11:50:00,53.57,53.61,53.56,53.61,4100.0,40.2445,40.2746,40.237,40.2746,4100.0
2013-10-04 11:55:00,53.61,53.61,53.58,53.6,3400.0,40.2746,40.2746,40.2521,40.2671,3400.0
2013-10-04 12:00:00,53.6,53.63,53.56,53.58,5200.0,40.2671,40.2896,40.237,40.2521,5200.0
2013-10-04 12:05:00,53.58,53.65,53.58,53.65,4600.0,40.2521,40.3046,40.2521,40.3046,4600.0
2013-10-04 12:10:00,53.66,53.66,53.62,53.64,2200.0,40.3122,40.3122,40.2821,40.2971,2200.0
2013-10-04 12:15:00,53.64,53.7,53.64,53.7,4800.0,40.2971,40.3422,40.2971,40.3422,4800.0
2013-10-04 12:20:00,53.71,53.77,53.67,53.71,17600.0,40.3497,40.3948,40.3197,40.3497,17600.0
2013-10-04 12:25:00,53.71,53.74,53.67,53.71,8600.0,40.3497,40.3723,40.3197,40.3497,8600.0
2013-10-04 12:30:00,53.71,53.73,53.69,53.7,7300.0,40.3497,40.3647,40.3347,40.3422,7300.0
2013-10-04 12:35:00,53.7,53.8,53.7,53.8,24400.0,40.3422,40.4173,40.3422,40.4173,24400.0
2013-10-04 12:40:00,53.8,53.85,53.79,53.83,20400.0,40.4173,40.4549,40.4098,40.4399,20400.0
2013-10-04 12:45:00,53.83,53.84,53.79,53.81,6100.0,40.4399,40.4474,40.4098,40.4248,6100.0
2013-10-04 12:50:00,53.8,53.8,53.77,53.77,8300.0,40.4173,40.4173,40.3948,40.3948,8300.0
2013-10-04 12:55:00,53.78,53.8,53.78,53.78,3300.0,40.4023,40.4173,40.4023,40.4023,3300.0
2013-10-04 13:00:00,53.78,53.82,53.77,53.77,6000.0,40.4023,40.4324,40.3948,40.3948,6000.0
2013-10-04 13:05:00,53.77,53.83,53.77,53.83,7100.0,40.3948,40.4399,40.3948,40.4399,7100.0
2013-10-04 13:10:00,53.83,53.83,53.8,53.82,9900.0,40.4399,40.4399,40.4173,40.4324,9900.0
2013-10-04 13:15:00,53.83,53.85,53.83,53.84,4200.0,40.4399,40.4549,40.4399,40.4474,4200.0
2013-10-04 13:20:00,53.83,53.84,53.82,53.82,2900.0,40.4399,40.4474,40.4324,40.4324,2900.0
2013-10-04 13:25:00,53.81,53.81,53.8,53.8,4700.0,40.4248,40.4248,40.4173,40.4173,4700.0
2013-10-04 13:30:00,53.81,53.86,53.81,53.85,4400.0,40.4248,40.4624,40.4248,40.4549,4400.0
2013-10-04 13:35:00,53.85,53.86,53.82,53.82,6700.0,40.4549,40.4624,40.4324,40.4324,6700.0
2013-10-04 13:40:00,53.82,53.82,53.8,53.8,6700.0,40.4324,40.4324,40.4173,40.4173,6700.0
2013-10-04 13:45:00,53.8,53.8,53.78,53.78,4500.0,40.4173,40.4173,40.4023,40.4023,4500.0
2013-10-04 13:50:00,53.78,53.79,53.77,53.79,18800.0,40.4023,40.4098,40.3948,40.4098,18800.0
2013-10-04 13:55:00,53.78,53.79,53.75,53.77,6300.0,40.4023,40.4098,40.3798,40.3948,6300.0
2013-10-04 14:00:00,53.78,53.82,53.78,53.78,4900.0,40.4023,40.4324,40.4023,40.4023,4900.0
2013-10-04 14:05:00,53.77,53.77,53.76,53.77,4100.0,40.3948,40.3948,40.3873,40.3948,4100.0
2013-10-04 14:10:00,53.77,53.8,53.77,53.78,6000.0,40.3948,40.4173,40.3948,40.4023,6000.0
2013-10-04 14:15:00,53.78,53.81,53.78,53.8,8000.0,40.4023,40.4248,40.4023,40.4173,8000.0
2013-10-04 14:20:00,53.79,53.81,53.77,53.81,7100.0,40.4098,40.4248,40.3948,40.4248,7100.0
2013-10-04 14:25:00,53.81,53.88,53.81,53.87,8500.0,40.4248,40.4774,40.4248,40.4699,8500.0
2013-10-04 14:30:00,53.88,53.95,53.85,53.86,20300.0,40.4774,40.53,40.4549,40.4624,20300.0
2013-10-04 14:35:00,53.88,53.91,53.87,53.9,7600.0,40.4774,40.5,40.4699,40.4925,7600.0
2013-10-04 14:40:00,53.9,53.97,53.9,53.97,10000.0,40.4925,40.545,40.4925,40.545,10000.0
2013-10-04 14:45:00,53.96,54.06,53.96,54.04,17400.0,40.5375,40.6127,40.5375,40.5976,17400.0
2013-10-04 14:50:00,54.03,54.07,54.02,54.04,9400.0,40.5901,40.6202,40.5826,40.5976,9400.0
2013-10-04 14:55:00,54.02,54.03,54.0,54.01,8100.0,40.5826,40.5901,40.5676,40.5751,8100.0
2013-10-04 15:00:00,54.01,54.01,53.92,53.94,13800.0,40.5751,40.5751,40.5075,40.5225,13800.0
2013-10-04 15:05:00,53.94,54.0,53.93,53.97,9200.0,40.5225,40.5676,40.515,40.545,9200.0
2013-10-04 15:10:00,53.97,54.02,53.97,54.0,12600.0,40.545,40.5826,40.545,40.5676,12600.0
2013-10-04 15:15:00,54.01,54.01,53.91,53.93,19400.0,40.5751,40.5751,40.5,40.515,19400.0
2013-10-04 15:20:00,53.94,53.94,53.86,53.88,18500.0,40.5225,40.5225,40.4624,40.4774,18500.0
2013-10-04 15:25:00,53.88,53.91,53.88,53.9,15100.0,40.4774,40.5,40.4774,40.4925,15100.0
2013-10-04 15:30:00,53.9,53.91,53.85,53.87,10100.0,40.4925,40.5,40.4549,40.4699,10100.0
2013-10-04 15:35:00,53.87,53.9,53.85,53.89,15300.0,40.4699,40.4925,40.4549,40.4849,15300.0
2013-10-04 15:40:00,53.88,53.88,53.8,53.81,14800.0,40.4774,40.4774,40.4173,40.4248,14800.0
2013-10-04 15:45:00,53.81,53.89,53.8,53.89,18500.0,40.4248,40.4849,40.4173,40.4849,18500.0
2013-10-04 15:50:00,53.9,53.91,53.87,53.9,18200.0,40.4925,40.5,40.4699,40.4925,18200.0
2013-10-04 15:55:00,53.89,53.9,53.87,53.88,20300.0,40.4849,40.4925,40.4699,40.4774,20300.0
2013-10-07 09:30:00,53.35,53.41,53.16,53.34,34000.0,40.0793,40.1243,39.9365,40.0718,34000.0
2013-10-07 09:35:00,53.42,53.54,53.29,53.35,9900.0,40.1319,40.222,40.0342,40.0793,9900.0
2013-10-07 09:40:00,53.33,53.44,53.24,53.25,23200.0,40.0642,40.1469,39.9966,40.0041,23200.0
2013-10-07 09:45:00,53.31,53.33,53.15,53.33,11100.0,40.0492,40.0642,39.929,40.0642,11100.0
2013-10-07 09:50:00,53.32,53.36,53.16,53.17,6700.0,40.0567,40.0868,39.9365,39.944,6700.0
2013-10-07 09:55:00,53.19,53.24,53.13,53.2,11500.0,39.9591,39.9966,39.914,39.9666,11500.0
2013-10-07 10:00:00,53.15,53.25,53.14,53.25,11000.0,39.929,40.0041,39.9215,40.0041,11000.0
2013-10-07 10:05:00,53.23,53.39,53.22,53.31,8700.0,39.9891,40.1093,39.9816,40.0492,8700.0
2013-10-07 10:10:00,53.35,53.4,53.34,53.35,11200.0,40.0793,40.1168,40.0718,40.0793,11200.0
2013-10-07 10:15:00,53.33,53.41,53.25,53.31,17800.0,40.0642,40.1243,40.0041,40.0492,17800.0
2013-10-07 10:20:00,53.33,53.37,53.21,53.35,27000.0,40.0642,40.0943,39.9741,40.0793,27000.0
2013-10-07 10:25:00,53.34,53.52,53.34,53.52,7000.0,40.0718,40.207,40.0718,40.207,7000.0
2013-10-07 10:30:00,53.51,53.6,53.49,53.49,8500.0,40.1995,40.2671,40.1844,40.1844,8500.0
2013-10-07 10:35:00,53.49,53.53,53.49,53.53,2900.0,40.1844,40.2145,40.1844,40.2145,2900.0
2013-10-07 10:40:00,53.55,53.62,53.54,53.54,5500.0,40.2295,40.2821,40.222,40.222,5500.0
2013-10-07 10:45:00,53.54,53.59,53.52,53.55,7300.0,40.222,40.2596,40.207,40.2295,7300.0
2013-10-07 10:50:00,53.54,53.6,53.51,53.58,5400.0,40.222,40.2671,40.1995,40.2521,5400.0
2013-10-07 10:55:00,53.57,53.58,53.52,53.54,2800.0,40.2445,40.2521,40.207,40.222,2800.0
2013-10-07 11:00:00,53.52,53.53,53.41,53.45,5200.0,40.207,40.2145,40.1243,40.1544,5200.0
2013-10-07 11:05:00,53.52,53.56,53.5,53.51,2600.0,40.207,40.237,40.192,40.1995,2600.0
2013-10-07 11:10:00,53.5,53.53,53.43,53.43,5600.0,40.192,40.2145,40.1394,40.1394,5600.0
2013-10-07 11:15:00,53.42,53.42,53.31,53.35,11900.0,40.1319,40.1319,40.0492,40.0793,11900.0
2013-10-07 11:20:00,53.32,53.34,53.29,53.29,11900.0,40.0567,40.0718,40.0342,40.0342,11900.0
2013-10-07 11:25:00,53.3,53.31,53.25,53.29,7100.0,40.0417,40.0492,40.0041,40.0342,7100.0
2013-10-07 11:30:00,53.28,53.34,53.27,53.3,9100.0,40.0267,40.0718,40.0192,40.0417,9100.0
2013-10-07 11:35:00,53.3,53.33,53.27,53.27,8500.0,40.0417,40.0642,40.0192,40.0192,8500.0
2013-10-07 11:40:00,53.27,53.34,53.27,53.34,9500.0,40.0192,40.0718,40.0192,40.0718,9500.0
2013-10-07 11:45:00,53.36,53.39,53.35,53.38,3000.0,40.0868,40.1093,40.0793,40.1018,3000.0
2013-10-07 11:50:00,53.4,53.44,53.29,53.33,9600.0,40.1168,40.1469,40.0342,40.0642,9600.0
2013-10-07 11:55:00,53.33,53.46,53.33,53.46,4600.0,40.0642,40.1619,40.0642,40.1619,4600.0
2013-10-07 12:00:00,53.45,53.47,53.41,53.46,6000.0,40.1544,40.1694,40.1243,40.1619,6000.0
2013-10-07 12:05:00,53.47,53.49,53.42,53.43,4400.0,40.1694,40.1844,40.1319,40.1394,4400.0
2013-10-07 12:10:00,53.43,53.45,53.42,53.42,2200.0,40.1394,40.1544,40.1319,40.1319,2200.0
2013-10-07 12:15:00,53.42,53.46,53.42,53.43,4700.0,40.1319,40.1619,40.1319,40.1394,4700.0
2013-10-07 12:20:00,53.42,53.42,53.32,53.36,3600.0,40.1319,40.1319,40.0567,40.0868,3600.0
2013-10-07 12:25:00,53.36,53.38,53.3,53.32,5300.0,40.0868,40.1018,40.0417,40.0567,5300.0
2013-10-07 12:30:00,53.32,53.32,53.14,53.29,21800.0,40.0567,40.0567,39.9215,40.0342,21800.0
2013-10-07 12:35:00,53.32,53.35,53.29,53.33,6400.0,40.0567,40.0793,40.0342,40.0642,6400.0
2013-10-07 12:40:00,53.29,53.33,53.28,53.3,6000.0,40.0342,40.0642,40.0267,40.0417,6000.0
2013-10-07 12:45:00,53.28,53.32,53.28,53.32,1000.0,40.0267,40.0567,40.0267,40.0567,1000.0
2013-10-07 12:50:00,53.33,53.34,53.31,53.34,4200.0,40.0642,40.0718,40.0492,40.0718,4200.0
2013-10-07 12:55:00,53.33,53.33,53.25,53.27,6700.0,40.0642,40.0642,40.0041,40.0192,6700.0
2013-10-07 13:00:00,53.28,53.31,53.25,53.26,12100.0,40.0267,40.0492,40.0041,40.0117,12100.0
2013-10-07 13:05:00,53.26,53.3,53.24,53.3,3600.0,40.0117,40.0417,39.9966,40.0417,3600.0
2013-10-07 13:10:00,53.29,53.34,53.25,53.25,5100.0,40.0342,40.0718,40.0041,40.0041,5100.0
2013-10-07 13:15:00,53.25,53.3,53.25,53.29,4100.0,40.0041,40.0417,40.0041,40.0342,4100.0
2013-10-07 13:20:00,53.28,53.29,53.25,53.29,2200.0,40.0267,40.0342,40.0041,40.0342,2200.0
2013-10-07 13:25:00,53.29,53.29,53.27,53.29,4800.0,40.0342,40.0342,40.0192,40.0342,4800.0
2013-10-07 13:30:00,53.3,53.31,53.27,53.28,6800.0,40.0417,40.0492,40.0192,40.0267,6800.0
2013-10-07 13:35:00,53.28,53.3,53.21,53.23,8400.0,40.0267,40.0417,39.9741,39.9891,8400.0
2013-10-07 13:40:00,53.24,53.3,53.24,53.3,4800.0,39.9966,40.0417,39.9966,40.0417,4800.0
2013-10-07 13:45:00,53.29,53.3,53.25,53.29,4400.0,40.0342,40.0417,40.0041,40.0342,4400.0
2013-10-07 13:50:00,53.29,53.3,53.25,53.29,6700.0,40.0342,40.0417,40.0041,40.0342,6700.0
2013-10-07 13:55:00,53.29,53.34,53.29,53.32,10300.0,40.0342,40.0718,40.0342,40.0567,10300.0
2013-10-07 14:00:00,53.33,53.36,53.31,53.32,8400.0,40.0642,40.0868,40.0492,40.0567,8400.0
2013-10-07 14:05:00,53.34,53.34,53.24,53.3,7200.0,40.0718,40.0718,39.9966,40.0417,7200.0
2013-10-07 14:10:00,53.31,53.31,53.24,53.26,9900.0,40.0492,40.0492,39.9966,40.0117,9900.0
2013-10-07 14:15:00,53.27,53.36,53.26,53.36,16800.0,40.0192,40.0868,40.0117,40.0868,16800.0
2013-10-07 14:20:00,53.36,53.36,53.32,53.36,3700.0,40.0868,40.0868,40.0567,40.0868,3700.0
2013-10-07 14:25:00,53.35,53.42,53.35,53.42,5400.0,40.0793,40.1319,40.0793,40.1319,5400.0
2013-10-07 14:30:00,53.42,53.45,53.36,53.36,9800.0,40.1319,40.1544,40.0868,40.0868,9800.0
2013-10-07 14:35:00,53.38,53.43,53.38,53.38,6600.0,40.1018,40.1394,40.1018,40.1018,6600.0
2013-10-07 14:40:00,53.37,53.37,53.28,53.28,10900.0,40.0943,40.0943,40.0267,40.0267,10900.0
2013-10-07 14:45:00,53.29,53.34,53.29,53.3,3300.0,40.0342,40.0718,40.0342,40.0417,3300.0
2013-10-07 14:50:00,53.3,53.33,53.3,53.31,5900.0,40.0417,40.0642,40.0417,40.0492,5900.0
2013-10-07 14:55:00,53.31,53.33,53.31,53.31,4300.0,40.0492,40.0642,40.0492,40.0492,4300.0
2013-10-07 15:00:00,53.31,53.33,53.3,53.33,6700.0,40.0492,40.0642,40.0417,40.0642,6700.0
2013-10-07 15:05:00,53.33,53.33,53.3,53.32,5600.0,40.0642,40.0642,40.0417,40.0567,5600.0
2013-10-07 15:10:00,53.32,53.33,53.3,53.33,5700.0,40.0567,40.0642,40.0417,40.0642,5700.0
2013-10-07 15:15:00,53.32,53.32,53.2,53.28,36500.0,40.0567,40.0567,39.9666,40.0267,36500.0
2013-10-07 15:20:00,53.29,53.29,53.23,53.24,7200.0,40.0342,40.0342,39.9891,39.9966,7200.0
2013-10-07 15:25:00,53.24,53.24,53.15,53.19,19000.0,39.9966,39.9966,39.929,39.9591,19000.0
2013-10-07 15:30:00,53.2,53.2,53.15,53.16,11800.0,39.9666,39.9666,39.929,39.9365,11800.0
2013-10-07 15:35:00,53.16,53.16,53.04,53.08,36900.0,39.9365,39.9365,39.8464,39.8764,36900.0
2013-10-07 15:40:00,53.09,53.1,53.03,53.07,36100.0,39.8839,39.8915,39.8389,39.8689,36100.0
2013-10-07 15:45:00,53.07,53.07,52.98,53.01,30500.0,39.8689,39.8689,39.8013,39.8238,30500.0
2013-10-07 15:50:00,53.01,53.08,52.97,53.0,61700.0,39.8238,39.8764,39.7938,39.8163,61700.0
2013-10-07 15:55:00,53.0,53.01,52.93,52.93,53200.0,39.8163,39.8238,39.7637,39.7637,53200.0
2013-10-08 09:30:00,53.04,53.04,52.75,52.83,17700.0,39.8464,39.8464,39.6285,39.6886,17700.0
2013-10-08 09:35:00,52.8,52.8,52.62,52.62,3400.0,39.6661,39.6661,39.5309,39.5309,3400.0
2013-10-08 09:40:00,52.61,52.83,52.61,52.83,7300.0,39.5233,39.6886,39.5233,39.6886,7300.0
2013-10-08 09:45:00,52.87,52.93,52.79,52.92,6100.0,39.7187,39.7637,39.6586,39.7562,6100.0
2013-10-08 09:50:00,52.94,52.99,52.72,52.94,15800.0,39.7713,39.8088,39.606,39.7713,15800.0
2013-10-08 09:55:00,52.96,53.03,52.89,53.03,5300.0,39.7863,39.8389,39.7337,39.8389,5300.0
2013-10-08 10:00:00,53.0,53.0,52.79,52.86,12400.0,39.8163,39.8163,39.6586,39.7112,12400.0
2013-10-08 10:05:00,52.86,52.96,52.86,52.91,7800.0,39.7112,39.7863,39.7112,39.7487,7800.0
2013-10-08 10:10:00,52.89,52.94,52.82,52.84,6500.0,39.7337,39.7713,39.6811,39.6961,6500.0
2013-10-08 10:15:00,52.82,52.84,52.75,52.75,18500.0,39.6811,39.6961,39.6285,39.6285,18500.0
2013-10-08 10:20:00,52.77,52.77,52.63,52.7,20000.0,39.6435,39.6435,39.5384,39.591,20000.0
2013-10-08 10:25:00,52.7,52.77,52.69,52.74,13800.0,39.591,39.6435,39.5834,39.621,13800.0
2013-10-08 10:30:00,52.75,52.76,52.63,52.7,16500.0,39.6285,39.636,39.5384,39.591,16500.0
2013-10-08 10:35:00,52.69,52.76,52.65,52.74,7900.0,39.5834,39.636,39.5534,39.621,7900.0
2013-10-08 10:40:00,52.7,52.72,52.7,52.71,4000.0,39.591,39.606,39.591,39.5985,4000.0
2013-10-08 10:45:00,52.7,52.71,52.52,52.55,10800.0,39.591,39.5985,39.4557,39.4783,10800.0
2013-10-08 10:50:00,52.56,52.56,52.45,52.46,6300.0,39.4858,39.4858,39.4031,39.4107,6300.0
2013-10-08 10:55:00,52.46,52.46,52.26,52.29,28300.0,39.4107,39.4107,39.2604,39.2829,28300.0
2013-10-08 11:00:00,52.3,52.31,52.21,52.25,10700.0,39.2905,39.298,39.2228,39.2529,10700.0
2013-10-08 11:05:00,52.28,52.39,52.26,52.37,8500.0,39.2754,39.3581,39.2604,39.343,8500.0
2013-10-08 11:10:00,52.39,52.4,52.35,52.4,5000.0,39.3581,39.3656,39.328,39.3656,5000.0
2013-10-08 11:15:00,52.41,52.41,52.29,52.35,13600.0,39.3731,39.3731,39.2829,39.328,13600.0
2013-10-08 11:20:00,52.34,52.4,52.34,52.4,10100.0,39.3205,39.3656,39.3205,39.3656,10100.0
2013-10-08 11:25:00,52.4,52.41,52.3,52.33,4200.0,39.3656,39.3731,39.2905,39.313,4200.0
2013-10-08 11:30:00,52.31,52.31,52.2,52.25,15100.0,39.298,39.298,39.2153,39.2529,15100.0
2013-10-08 11:35:00,52.22,52.28,52.2,52.22,16900.0,39.2304,39.2754,39.2153,39.2304,16900.0
2013-10-08 11:40:00,52.22,52.25,52.17,52.17,40600.0,39.2304,39.2529,39.1928,39.1928,40600.0
2013-10-08 11:45:00,52.19,52.19,52.11,52.13,6300.0,39.2078,39.2078,39.1477,39.1627,6300.0
2013-10-08 11:50:00,52.13,52.15,52.08,52.15,43500.0,39.1627,39.1778,39.1252,39.1778,43500.0
2013-10-08 11:55:00,52.15,52.16,52.09,52.16,16800.0,39.1778,39.1853,39.1327,39.1853,16800.0
2013-10-08 12:00:00,52.16,52.17,52.07,52.09,18900.0,39.1853,39.1928,39.1177,39.1327,18900.0
2013-10-08 12:05:00,52.09,52.09,51.97,52.06,27400.0,39.1327,39.1327,39.0425,39.1102,27400.0
2013-10-08 12:10:00,52.05,52.08,51.96,51.99,22500.0,39.1026,39.1252,39.035,39.0576,22500.0
2013-10-08 12:15:00,51.97,51.99,51.91,51.95,10500.0,39.0425,39.0576,38.9975,39.0275,10500.0
2013-10-08 12:20:00,51.94,51.95,51.89,51.9,8800.0,39.02,39.0275,38.9824,38.99,8800.0
2013-10-08 12:25:00,51.89,51.91,51.85,51.87,16100.0,38.9824,38.9975,38.9524,38.9674,16100.0
2013-10-08 12:30:00,51.87,51.87,51.73,51.73,23800.0,38.9674,38.9674,38.8622,38.8622,23800.0
2013-10-08 12:35:00,51.74,51.82,51.74,51.82,12700.0,38.8698,38.9299,38.8698,38.9299,12700.0
2013-10-08 12:40:00,51.81,51.83,51.75,51.82,31700.0,38.9223,38.9374,38.8773,38.9299,31700.0
2013-10-08 12:45:00,51.82,51.85,51.8,51.82,10300.0,38.9299,38.9524,38.9148,38.9299,10300.0
2013-10-08 12:50:00,51.83,51.83,51.8,51.83,3900.0,38.9374,38.9374,38.9148,38.9374,3900.0
2013-10-08 12:55:00,51.83,52.03,51.83,52.03,8700.0,38.9374,39.0876,38.9374,39.0876,8700.0
2013-10-08 13:00:00,52.04,52.05,51.98,52.01,14400.0,39.0951,39.1026,39.0501,39.0726,14400.0
2013-10-08 13:05:00,52.02,52.05,51.98,52.04,19000.0,39.0801,39.1026,39.0501,39.0951,19000.0
2013-10-08 13:10:00,52.02,52.05,51.92,52.03,25500.0,39.0801,39.1026,39.005,39.0876,25500.0
2013-10-08 13:15:00,52.03,52.04,51.95,51.97,14000.0,39.0876,39.0951,39.0275,39.0425,14000.0
2013-10-08 13:20:00,51.95,52.06,51.93,52.02,20000.0,39.0275,39.1102,39.0125,39.0801,20000.0
2013-10-08 13:25:00,52.02,52.05,51.94,52.05,16600.0,39.0801,39.1026,39.02,39.1026,16600.0
2013-10-08 13:30:00,52.07,52.11,51.99,52.0,15200.0,39.1177,39.1477,39.0576,39.0651,15200.0
2013-10-08 13:35:00,51.99,51.99,51.89,51.9,6500.0,39.0576,39.0576,38.9824,38.99,6500.0
2013-10-08 13:40:00,51.9,51.92,51.87,51.89,10300.0,38.99,39.005,38.9674,38.9824,10300.0
2013-10-08 13:45:00,51.88,51.89,51.76,51.76,13900.0,38.9749,38.9824,38.8848,38.8848,13900.0
2013-10-08 13:50:00,51.77,51.82,51.77,51.8,18800.0,38.8923,38.9299,38.8923,38.9148,18800.0
2013-10-08 13:55:00,51.81,51.87,51.75,51.76,8200.0,38.9223,38.9674,38.8773,38.8848,8200.0
2013-10-08 14:00:00,51.77,51.82,51.77,51.82,12300.0,38.8923,38.9299,38.8923,38.9299,12300.0
2013-10-08 14:05:00,51.83,51.86,51.72,51.75,6200.0,38.9374,38.9599,38.8547,38.8773,6200.0
2013-10-08 14:10:00,51.74,51.86,51.74,51.82,5800.0,38.8698,38.9599,38.8698,38.9299,5800.0
2013-10-08 14:15:00,51.82,51.87,51.78,51.83,18600.0,38.9299,38.9674,38.8998,38.9374,18600.0
2013-10-08 14:20:00,51.84,51.95,51.81,51.94,7700.0,38.9449,39.0275,38.9223,39.02,7700.0
2013-10-08 14:25:00,51.93,51.93,51.87,51.91,6200.0,39.0125,39.0125,38.9674,38.9975,6200.0
2013-10-08 14:30:00,51.91,51.91,51.81,51.86,8000.0,38.9975,38.9975,38.9223,38.9599,8000.0
2013-10-08 14:35:00,51.88,51.95,51.81,51.94,22300.0,38.9749,39.0275,38.9223,39.02,22300.0
2013-10-08 14:40:00,51.96,51.96,51.86,51.91,18600.0,39.035,39.035,38.9599,38.9975,18600.0
2013-10-08 14:45:00,51.93,51.95,51.85,51.85,12700.0,39.0125,39.0275,38.9524,38.9524,12700.0
2013-10-08 14:50:00,51.84,51.84,51.74,51.8,11600.0,38.9449,38.9449,38.8698,38.9148,11600.0
2013-10-08 14:55:00,51.79,51.85,51.75,51.84,21300.0,38.9073,38.9524,38.8773,38.9449,21300.0
2013-10-08 15:00:00,51.85,51.89,51.85,51.87,7000.0,38.9524,38.9824,38.9524,38.9674,7000.0
2013-10-08 15:05:00,51.87,51.9,51.82,51.82,16500.0,38.9674,38.99,38.9299,38.9299,16500.0
2013-10-08 15:10:00,51.81,51.82,51.73,51.8,15800.0,38.9223,38.9299,38.8622,38.9148,15800.0
2013-10-08 15:15:00,51.79,51.81,51.72,51.76,25100.0,38.9073,38.9223,38.8547,38.8848,25100.0
2013-10-08 15:20:00,51.76,51.88,51.72,51.88,33400.0,38.8848,38.9749,38.8547,38.9749,33400.0
2013-10-08 15:25:00,51.88,51.97,51.87,51.93,25400.0,38.9749,39.0425,38.9674,39.0125,25400.0
2013-10-08 15:30:00,51.94,51.99,51.91,51.91,26400.0,39.02,39.0576,38.9975,38.9975,26400.0
2013-10-08 15:35:00,51.92,51.93,51.85,51.92,22300.0,39.005,39.0125,38.9524,39.005,22300.0
2013-10-08 15:40:00,51.92,51.93,51.87,51.88,39200.0,39.005,39.0125,38.9674,38.9749,39200.0
2013-10-08 15:45:00,51.88,51.89,51.8,51.81,31700.0,38.9749,38.9824,38.9148,38.9223,31700.0
2013-10-08 15:50:00,51.81,51.86,51.8,51.81,43400.0,38.9223,38.9599,38.9148,38.9223,43400.0
2013-10-08 15:55:00,51.8,51.8,51.67,51.69,82900.0,38.9148,38.9148,38.8172,38.8322,82900.0
2013-10-09 09:30:00,51.73,51.74,51.53,51.61,14400.0,38.8622,38.8698,38.712,38.7721,14400.0
2013-10-09 09:35:00,51.56,51.62,51.5,51.58,6000.0,38.7345,38.7796,38.6895,38.7496,6000.0
2013-10-09 09:40:00,51.57,51.59,51.44,51.44,21200.0,38.742,38.7571,38.6444,38.6444,21200.0
2013-10-09 09:45:00,51.47,51.5,51.35,51.37,28500.0,38.6669,38.6895,38.5768,38.5918,28500.0
2013-10-09 09:50:00,51.32,51.43,51.23,51.43,27100.0,38.5542,38.6369,38.4866,38.6369,27100.0
2013-10-09 09:55:00,51.42,51.51,51.36,51.44,16200.0,38.6294,38.697,38.5843,38.6444,16200.0
2013-10-09 10:00:00,51.46,51.48,51.31,51.33,28700.0,38.6594,38.6744,38.5467,38.5617,28700.0
2013-10-09 10:05:00,51.35,51.45,51.26,51.41,24700.0,38.5768,38.6519,38.5092,38.6218,24700.0
2013-10-09 10:10:00,51.41,51.43,51.24,51.34,11000.0,38.6218,38.6369,38.4941,38.5693,11000.0
2013-10-09 10:15:00,51.36,51.38,51.25,51.33,16500.0,38.5843,38.5993,38.5016,38.5617,16500.0
2013-10-09 10:20:00,51.33,51.37,51.25,51.33,18900.0,38.5617,38.5918,38.5016,38.5617,18900.0
2013-10-09 10:25:00,51.32,51.44,51.31,51.34,13900.0,38.5542,38.6444,38.5467,38.5693,13900.0
2013-10-09 10:30:00,51.4,51.44,51.31,51.32,14500.0,38.6143,38.6444,38.5467,38.5542,14500.0
2013-10-09 10:35:00,51.33,51.48,51.3,51.45,8300.0,38.5617,38.6744,38.5392,38.6519,8300.0
2013-10-09 10:40:00,51.47,51.5,51.4,51.44,5200.0,38.6669,38.6895,38.6143,38.6444,5200.0
2013-10-09 10:45:00,51.46,51.46,51.26,51.38,78900.0,38.6594,38.6594,38.5092,38.5993,78900.0
2013-10-09 10:50:00,51.38,51.5,51.37,51.43,11600.0,38.5993,38.6895,38.5918,38.6369,11600.0
2013-10-09 10:55:00,51.41,51.42,51.28,51.29,11500.0,38.6218,38.6294,38.5242,38.5317,11500.0
2013-10-09 11:00:00,51.3,51.33,51.23,51.23,16100.0,38.5392,38.5617,38.4866,38.4866,16100.0
2013-10-09 11:05:00,51.22,51.24,51.05,51.08,20400.0,38.4791,38.4941,38.3514,38.3739,20400.0
2013-10-09 11:10:00,51.1,51.22,51.1,51.12,10500.0,38.389,38.4791,38.389,38.404,10500.0
2013-10-09 11:15:00,51.12,51.12,50.99,51.05,26600.0,38.404,38.404,38.3063,38.3514,26600.0
2013-10-09 11:20:00,51.05,51.06,50.99,51.03,7400.0,38.3514,38.3589,38.3063,38.3364,7400.0
2013-10-09 11:25:00,51.04,51.09,50.99,51.02,8800.0,38.3439,38.3814,38.3063,38.3289,8800.0
2013-10-09 11:30:00,51.03,51.08,51.01,51.05,17600.0,38.3364,38.3739,38.3213,38.3514,17600.0
2013-10-09 11:35:00,51.04,51.04,50.98,50.98,8800.0,38.3439,38.3439,38.2988,38.2988,8800.0
2013-10-09 11:40:00,50.99,51.01,50.97,51.01,5800.0,38.3063,38.3213,38.2913,38.3213,5800.0
2013-10-09 11:45:00,51.04,51.11,51.04,51.09,7400.0,38.3439,38.3965,38.3439,38.3814,7400.0
2013-10-09 11:50:00,51.07,51.1,51.03,51.05,7400.0,38.3664,38.389,38.3364,38.3514,7400.0
2013-10-09 11:55:00,51.09,51.12,51.03,51.04,6500.0,38.3814,38.404,38.3364,38.3439,6500.0
2013-10-09 12:00:00,51.07,51.19,51.05,51.1,8800.0,38.3664,38.4566,38.3514,38.389,8800.0
2013-10-09 12:05:00,51.11,51.22,51.09,51.17,15200.0,38.3965,38.4791,38.3814,38.4415,15200.0
2013-10-09 12:10:00,51.17,51.25,51.12,51.21,7800.0,38.4415,38.5016,38.404,38.4716,7800.0
2013-10-09 12:15:00,51.18,51.28,51.18,51.25,9100.0,38.4491,38.5242,38.4491,38.5016,9100.0
2013-10-09 12:20:00,51.23,51.25,51.14,51.24,16100.0,38.4866,38.5016,38.419,38.4941,16100.0
2013-10-09 12:25:00,51.25,51.29,51.25,51.27,4100.0,38.5016,38.5317,38.5016,38.5167,4100.0
2013-10-09 12:30:00,51.28,51.33,51.28,51.29,3600.0,38.5242,38.5617,38.5242,38.5317,3600.0
2013-10-09 12:35:00,51.29,51.34,51.28,51.31,5600.0,38.5317,38.5693,38.5242,38.5467,5600.0
2013-10-09 12:40:00,51.31,51.33,51.26,51.3,5100.0,38.5467,38.5617,38.5092,38.5392,5100.0
2013-10-09 12:45:00,51.29,51.29,51.26,51.26,4700.0,38.5317,38.5317,38.5092,38.5092,4700.0
2013-10-09 12:50:00,51.26,51.31,51.26,51.31,5800.0,38.5092,38.5467,38.5092,38.5467,5800.0
2013-10-09 12:55:00,51.31,51.31,51.27,51.28,6300.0,38.5467,38.5467,38.5167,38.5242,6300.0
2013-10-09 13:00:00,51.28,51.34,51.28,51.33,7500.0,38.5242,38.5693,38.5242,38.5617,7500.0
2013-10-09 13:05:00,51.32,51.34,51.32,51.32,3500.0,38.5542,38.5693,38.5542,38.5542,3500.0
2013-10-09 13:10:00,51.31,51.39,51.28,51.39,12900.0,38.5467,38.6068,38.5242,38.6068,12900.0
2013-10-09 13:15:00,51.39,51.49,51.37,51.48,16500.0,38.6068,38.6819,38.5918,38.6744,16500.0
2013-10-09 13:20:00,51.49,51.58,51.48,51.57,10900.0,38.6819,38.7496,38.6744,38.742,10900.0
2013-10-09 13:25:00,51.58,51.67,51.58,51.67,13700.0,38.7496,38.8172,38.7496,38.8172,13700.0
2013-10-09 13:30:00,51.66,51.73,51.59,51.59,24900.0,38.8097,38.8622,38.7571,38.7571,24900.0
2013-10-09 13:35:00,51.58,51.61,51.56,51.58,5200.0,38.7496,38.7721,38.7345,38.7496,5200.0
2013-10-09 13:40:00,51.6,51.69,51.6,51.61,4300.0,38.7646,38.8322,38.7646,38.7721,4300.0
2013-10-09 13:45:00,51.61,51.64,51.59,51.6,3000.0,38.7721,38.7946,38.7571,38.7646,3000.0
2013-10-09 13:50:00,51.61,51.74,51.61,51.72,7100.0,38.7721,38.8698,38.7721,38.8547,7100.0
2013-10-09 13:55:00,51.72,51.72,51.64,51.64,5300.0,38.8547,38.8547,38.7946,38.7946,5300.0
2013-10-09 14:00:00,51.64,51.66,51.57,51.65,8000.0,38.7946,38.8097,38.742,38.8021,8000.0
2013-10-09 14:05:00,51.66,51.8,51.63,51.74,10200.0,38.8097,38.9148,38.7871,38.8698,10200.0
2013-10-09 14:10:00,51.74,51.76,51.65,51.65,8200.0,38.8698,38.8848,38.8021,38.8021,8200.0
2013-10-09 14:15:00,51.67,51.71,51.6,51.65,8600.0,38.8172,38.8472,38.7646,38.8021,8600.0
2013-10-09 14:20:00,51.65,51.72,51.55,51.58,17000.0,38.8021,38.8547,38.727,38.7496,17000.0
2013-10-09 14:25:00,51.59,51.67,51.57,51.67,4700.0,38.7571,38.8172,38.742,38.8172,4700.0
2013-10-09 14:30:00,51.66,51.74,51.65,51.73,13000.0,38.8097,38.8698,38.8021,38.8622,13000.0
2013-10-09 14:35:00,51.75,51.75,51.7,51.71,5700.0,38.8773,38.8773,38.8397,38.8472,5700.0
2013-10-09 14:40:00,51.69,51.7,51.63,51.64,7600.0,38.8322,38.8397,38.7871,38.7946,7600.0
2013-10-09 14:45:00,51.64,51.68,51.63,51.67,7400.0,38.7946,38.8247,38.7871,38.8172,7400.0
2013-10-09 14:50:00,51.67,51.68,51.62,51.67,4400.0,38.8172,38.8247,38.7796,38.8172,4400.0
2013-10-09 14:55:00,51.67,51.75,51.67,51.75,5500.0,38.8172,38.8773,38.8172,38.8773,5500.0
2013-10-09 15:00:00,51.76,51.78,51.68,51.69,8800.0,38.8848,38.8998,38.8247,38.8322,8800.0
2013-10-09 15:05:00,51.69,51.71,51.62,51.69,14800.0,38.8322,38.8472,38.7796,38.8322,14800.0
2013-10-09 15:10:00,51.68,51.71,51.62,51.62,7600.0,38.8247,38.8472,38.7796,38.7796,7600.0
2013-10-09 15:15:00,51.63,51.66,51.59,51.6,14200.0,38.7871,38.8097,38.7571,38.7646,14200.0
2013-10-09 15:20:00,51.6,51.63,51.57,51.59,9600.0,38.7646,38.7871,38.742,38.7571,9600.0
2013-10-09 15:25:00,51.6,51.61,51.49,51.54,19400.0,38.7646,38.7721,38.6819,38.7195,19400.0
2013-10-09 15:30:00,51.54,51.65,51.54,51.63,13600.0,38.7195,38.8021,38.7195,38.7871,13600.0
2013-10-09 15:35:00,51.63,51.65,51.58,51.59,15700.0,38.7871,38.8021,38.7496,38.7571,15700.0
2013-10-09 15:40:00,51.59,51.59,51.54,51.56,23200.0,38.7571,38.7571,38.7195,38.7345,23200.0
2013-10-09 15:45:00,51.55,51.55,51.45,51.51,62000.0,38.727,38.727,38.6519,38.697,62000.0
2013-10-09 15:50:00,51.51,51.6,51.48,51.53,61500.0,38.697,38.7646,38.6744,38.712,61500.0
2013-10-09 15:55:00,51.53,51.56,51.5,51.52,42900.0,38.712,38.7345,38.6895,38.7045,42900.0
2013-10-10 09:30:00,52.14,52.28,52.13,52.22,19900.0,39.1703,39.2754,39.1627,39.2304,19900.0
2013-10-10 09:35:00,52.18,52.26,52.11,52.18,8300.0,39.2003,39.2604,39.1477,39.2003,8300.0
2013-10-10 09:40:00,52.18,52.29,52.15,52.25,15900.0,39.2003,39.2829,39.1778,39.2529,15900.0
2013-10-10 09:45:00,52.25,52.35,52.23,52.32,31000.0,39.2529,39.328,39.2379,39.3055,31000.0
2013-10-10 09:50:00,52.32,52.54,52.32,52.37,21700.0,39.3055,39.4708,39.3055,39.343,21700.0
2013-10-10 09:55:00,52.38,52.52,52.38,52.42,8400.0,39.3506,39.4557,39.3506,39.3806,8400.0
2013-10-10 10:00:00,52.45,52.46,52.33,52.35,4200.0,39.4031,39.4107,39.313,39.328,4200.0
2013-10-10 10:05:00,52.43,52.44,52.3,52.3,5600.0,39.3881,39.3956,39.2905,39.2905,5600.0
2013-10-10 10:10:00,52.29,52.35,52.28,52.28,9600.0,39.2829,39.328,39.2754,39.2754,9600.0
2013-10-10 10:15:00,52.28,52.28,52.17,52.21,8300.0,39.2754,39.2754,39.1928,39.2228,8300.0
2013-10-10 10:20:00,52.22,52.22,52.17,52.22,4300.0,39.2304,39.2304,39.1928,39.2304,4300.0
2013-10-10 10:25:00,52.18,52.22,52.13,52.13,5600.0,39.2003,39.2304,39.1627,39.1627,5600.0
2013-10-10 10:30:00,52.14,52.22,52.11,52.2,14300.0,39.1703,39.2304,39.1477,39.2153,14300.0
2013-10-10 10:35:00,52.23,52.33,52.23,52.29,5400.0,39.2379,39.313,39.2379,39.2829,5400.0
2013-10-10 10:40:00,52.29,52.38,52.28,52.3,5700.0,39.2829,39.3506,39.2754,39.2905,5700.0
2013-10-10 10:45:00,52.3,52.38,52.28,52.31,3400.0,39.2905,39.3506,39.2754,39.298,3400.0
2013-10-10 10:50:00,52.29,52.37,52.28,52.3,4500.0,39.2829,39.343,39.2754,39.2905,4500.0
2013-10-10 10:55:00,52.28,52.28,52.18,52.21,7900.0,39.2754,39.2754,39.2003,39.2228,7900.0
2013-10-10 11:00:00,52.2,52.21,52.13,52.15,6500.0,39.2153,39.2228,39.1627,39.1778,6500.0
2013-10-10 11:05:00,52.17,52.21,52.14,52.15,3000.0,39.1928,39.2228,39.1703,39.1778,3000.0
2013-10-10 11:10:00,52.18,52.21,52.14,52.18,6000.0,39.2003,39.2228,39.1703,39.2003,6000.0
2013-10-10 11:15:00,52.16,52.21,52.14,52.17,5200.0,39.1853,39.2228,39.1703,39.1928,5200.0
2013-10-10 11:20:00,52.21,52.21,52.14,52.17,6200.0,39.2228,39.2228,39.1703,39.1928,6200.0
2013-10-10 11:25:00,52.16,52.22,52.15,52.17,9400.0,39.1853,39.2304,39.1778,39.1928,9400.0
2013-10-10 11:30:00,52.21,52.21,52.16,52.21,15400.0,39.2228,39.2228,39.1853,39.2228,15400.0
2013-10-10 11:35:00,52.21,52.31,52.2,52.29,9400.0,39.2228,39.298,39.2153,39.2829,9400.0
2013-10-10 11:40:00,52.28,52.32,52.23,52.26,16100.0,39.2754,39.3055,39.2379,39.2604,16100.0
2013-10-10 11:45:00,52.28,52.3,52.25,52.26,8300.0,39.2754,39.2905,39.2529,39.2604,8300.0
2013-10-10 11:50:00,52.26,52.29,52.24,52.29,4500.0,39.2604,39.2829,39.2454,39.2829,4500.0
2013-10-10 11:55:00,52.3,52.35,52.29,52.31,3100.0,39.2905,39.328,39.2829,39.298,3100.0
2013-10-10 12:00:00,52.29,52.31,52.25,52.29,3000.0,39.2829,39.298,39.2529,39.2829,3000.0
2013-10-10 12:05:00,52.3,52.32,52.28,52.29,2500.0,39.2905,39.3055,39.2754,39.2829,2500.0
2013-10-10 12:10:00,52.3,52.3,52.25,52.29,1900.0,39.2905,39.2905,39.2529,39.2829,1900.0
2013-10-10 12:15:00,52.36,52.38,52.35,52.36,2000.0,39.3355,39.3506,39.328,39.3355,2000.0
2013-10-10 12:20:00,52.35,52.35,52.25,52.25,5000.0,39.328,39.328,39.2529,39.2529,5000.0
2013-10-10 12:25:00,52.26,52.27,52.24,52.25,3000.0,39.2604,39.2679,39.2454,39.2529,3000.0
2013-10-10 12:30:00,52.26,52.3,52.25,52.27,2600.0,39.2604,39.2905,39.2529,39.2679,2600.0
2013-10-10 12:35:00,52.27,52.27,52.24,52.26,3100.0,39.2679,39.2679,39.2454,39.2604,3100.0
2013-10-10 12:40:00,52.24,52.27,52.21,52.27,3300.0,39.2454,39.2679,39.2228,39.2679,3300.0
2013-10-10 12:45:00,52.27,52.29,52.27,52.29,4700.0,39.2679,39.2829,39.2679,39.2829,4700.0
2013-10-10 12:50:00,52.27,52.29,52.24,52.24,4700.0,39.2679,39.2829,39.2454,39.2454,4700.0
2013-10-10 12:55:00,52.24,52.25,52.22,52.25,4700.0,39.2454,39.2529,39.2304,39.2529,4700.0
2013-10-10 13:00:00,52.24,52.24,52.2,52.2,3600.0,39.2454,39.2454,39.2153,39.2153,3600.0
2013-10-10 13:05:00,52.19,52.23,52.17,52.23,11000.0,39.2078,39.2379,39.1928,39.2379,11000.0
2013-10-10 13:10:00,52.26,52.3,52.24,52.29,2300.0,39.2604,39.2905,39.2454,39.2829,2300.0
2013-10-10 13:15:00,52.29,52.29,52.25,52.26,2400.0,39.2829,39.2829,39.2529,39.2604,2400.0
2013-10-10 13:20:00,52.24,52.25,52.21,52.21,2500.0,39.2454,39.2529,39.2228,39.2228,2500.0
2013-10-10 13:25:00,52.2,52.21,52.16,52.21,3500.0,39.2153,39.2228,39.1853,39.2228,3500.0
2013-10-10 13:30:00,52.2,52.27,52.2,52.24,2600.0,39.2153,39.2679,39.2153,39.2454,2600.0
2013-10-10 13:35:00,52.25,52.25,52.18,52.24,2400.0,39.2529,39.2529,39.2003,39.2454,2400.0
2013-10-10 13:40:00,52.24,52.27,52.2,52.21,3100.0,39.2454,39.2679,39.2153,39.2228,3100.0
2013-10-10 13:45:00,52.21,52.22,52.2,52.2,5400.0,39.2228,39.2304,39.2153,39.2153,5400.0
2013-10-10 13:50:00,52.18,52.22,52.15,52.2,4900.0,39.2003,39.2304,39.1778,39.2153,4900.0
2013-10-10 13:55:00,52.2,52.21,52.18,52.18,4100.0,39.2153,39.2228,39.2003,39.2003,4100.0
2013-10-10 14:00:00,52.18,52.2,52.15,52.17,6500.0,39.2003,39.2153,39.1778,39.1928,6500.0
2013-10-10 14:05:00,52.18,52.18,52.12,52.14,3600.0,39.2003,39.2003,39.1552,39.1703,3600.0
2013-10-10 14:10:00,52.13,52.18,52.11,52.11,6700.0,39.1627,39.2003,39.1477,39.1477,6700.0
2013-10-10 14:15:00,52.14,52.14,52.11,52.11,4100.0,39.1703,39.1703,39.1477,39.1477,4100.0
2013-10-10 14:20:00,52.11,52.13,52.09,52.1,5200.0,39.1477,39.1627,39.1327,39.1402,5200.0
2013-10-10 14:25:00,52.1,52.13,52.1,52.11,3100.0,39.1402,39.1627,39.1402,39.1477,3100.0
2013-10-10 14:30:00,52.11,52.16,52.11,52.16,6500.0,39.1477,39.1853,39.1477,39.1853,6500.0
2013-10-10 14:35:00,52.16,52.17,52.13,52.13,5300.0,39.1853,39.1928,39.1627,39.1627,5300.0
2013-10-10 14:40:00,52.13,52.19,52.13,52.15,7300.0,39.1627,39.2078,39.1627,39.1778,7300.0
2013-10-10 14:45:00,52.16,52.19,52.15,52.15,5600.0,39.1853,39.2078,39.1778,39.1778,5600.0
2013-10-10 14:50:00,52.16,52.18,52.13,52.17,9100.0,39.1853,39.2003,39.1627,39.1928,9100.0
2013-10-10 14:55:00,52.17,52.17,52.12,52.14,6700.0,39.1928,39.1928,39.1552,39.1703,6700.0
2013-10-10 15:00:00,52.15,52.24,52.14,52.22,14400.0,39.1778,39.2454,39.1703,39.2304,14400.0
2013-10-10 15:05:00,52.22,52.29,52.2,52.28,11200.0,39.2304,39.2829,39.2153,39.2754,11200.0
2013-10-10 15:10:00,52.26,52.38,52.26,52.36,11800.0,39.2604,39.3506,39.2604,39.3355,11800.0
2013-10-10 15:15:00,52.36,52.37,52.33,52.35,9900.0,39.3355,39.343,39.313,39.328,9900.0
2013-10-10 15:20:00,52.35,52.35,52.31,52.32,10800.0,39.328,39.328,39.298,39.3055,10800.0
2013-10-10 15:25:00,52.33,52.35,52.31,52.34,8300.0,39.313,39.328,39.298,39.3205,8300.0
2013-10-10 15:30:00,52.34,52.36,52.31,52.34,10900.0,39.3205,39.3355,39.298,39.3205,10900.0
2013-10-10 15:35:00,52.34,52.35,52.31,52.34,9700.0,39.3205,39.328,39.298,39.3205,9700.0
2013-10-10 15:40:00,52.34,52.37,52.31,52.32,15200.0,39.3205,39.343,39.298,39.3055,15200.0
2013-10-10 15:45:00,52.33,52.38,52.31,52.32,29200.0,39.313,39.3506,39.298,39.3055,29200.0
2013-10-10 15:50:00,52.34,52.37,52.33,52.37,23600.0,39.3205,39.343,39.313,39.343,23600.0
2013-10-10 15:55:00,52.37,52.41,52.33,52.41,55900.0,39.343,39.3731,39.313,39.3731,55900.0
2013-10-11 09:30:00,52.35,52.46,52.26,52.34,10000.0,39.328,39.4107,39.2604,39.3205,10000.0
2013-10-11 09:35:00,52.36,52.36,52.3,52.33,4400.0,39.3355,39.3355,39.2905,39.313,4400.0
2013-10-11 09:40:00,52.31,52.35,52.28,52.35,2300.0,39.298,39.328,39.2754,39.328,2300.0
2013-10-11 09:45:00,52.34,52.52,52.34,52.41,7500.0,39.3205,39.4557,39.3205,39.3731,7500.0
2013-10-11 09:50:00,52.43,52.43,52.33,52.33,4100.0,39.3881,39.3881,39.313,39.313,4100.0
2013-10-11 09:55:00,52.32,52.41,52.23,52.24,15500.0,39.3055,39.3731,39.2379,39.2454,15500.0
2013-10-11 10:00:00,52.27,52.31,52.19,52.24,36900.0,39.2679,39.298,39.2078,39.2454,36900.0
2013-10-11 10:05:00,52.24,52.32,52.23,52.32,5000.0,39.2454,39.3055,39.2379,39.3055,5000.0
2013-10-11 10:10:00,52.31,52.31,52.25,52.3,6600.0,39.298,39.298,39.2529,39.2905,6600.0
2013-10-11 10:15:00,52.3,52.3,52.24,52.24,3400.0,39.2905,39.2905,39.2454,39.2454,3400.0
2013-10-11 10:20:00,52.23,52.23,52.15,52.21,3800.0,39.2379,39.2379,39.1778,39.2228,3800.0
2013-10-11 10:25:00,52.21,52.24,52.13,52.18,31500.0,39.2228,39.2454,39.1627,39.2003,31500.0
2013-10-11 10:30:00,52.17,52.19,52.13,52.17,6100.0,39.1928,39.2078,39.1627,39.1928,6100.0
2013-10-11 10:35:00,52.18,52.18,52.09,52.1,5500.0,39.2003,39.2003,39.1327,39.1402,5500.0
2013-10-11 10:40:00,52.1,52.12,52.06,52.09,2100.0,39.1402,39.1552,39.1102,39.1327,2100.0
2013-10-11 10:45:00,52.08,52.1,52.06,52.06,2800.0,39.1252,39.1402,39.1102,39.1102,2800.0
2013-10-11 10:50:00,52.05,52.08,51.99,52.0,9300.0,39.1026,39.1252,39.0576,39.0651,9300.0
2013-10-11 10:55:00,52.01,52.03,51.99,52.0,11400.0,39.0726,39.0876,39.0576,39.0651,11400.0
2013-10-11 11:00:00,52.0,52.06,51.98,52.06,4400.0,39.0651,39.1102,39.0501,39.1102,4400.0
2013-10-11 11:05:00,52.06,52.11,52.05,52.08,4300.0,39.1102,39.1477,39.1026,39.1252,4300.0
2013-10-11 11:10:00,52.06,52.07,52.05,52.07,1400.0,39.1102,39.1177,39.1026,39.1177,1400.0
2013-10-11 11:15:00,52.09,52.25,52.09,52.22,11400.0,39.1327,39.2529,39.1327,39.2304,11400.0
2013-10-11 11:20:00,52.25,52.26,52.17,52.17,8600.0,39.2529,39.2604,39.1928,39.1928,8600.0
2013-10-11 11:25:00,52.16,52.17,51.99,52.0,19300.0,39.1853,39.1928,39.0576,39.0651,19300.0
2013-10-11 11:30:00,52.03,52.04,52.0,52.04,13200.0,39.0876,39.0951,39.0651,39.0951,13200.0
2013-10-11 11:35:00,52.12,52.14,52.12,52.14,800.0,39.1552,39.1703,39.1552,39.1703,800.0
2013-10-11 11:40:00,52.17,52.18,52.16,52.17,6200.0,39.1928,39.2003,39.1853,39.1928,6200.0
2013-10-11 11:45:00,52.17,52.32,52.17,52.32,12300.0,39.1928,39.3055,39.1928,39.3055,12300.0
2013-10-11 11:50:00,52.32,52.36,52.29,52.3,17200.0,39.3055,39.3355,39.2829,39.2905,17200.0
2013-10-11 11:55:00,52.3,52.33,52.26,52.33,10300.0,39.2905,39.313,39.2604,39.313,10300.0
2013-10-11 12:00:00,52.33,52.42,52.31,52.4,4900.0,39.313,39.3806,39.298,39.3656,4900.0
2013-10-11 12:05:00,52.38,52.44,52.37,52.44,3200.0,39.3506,39.3956,39.343,39.3956,3200.0
2013-10-11 12:10:00,52.41,52.42,52.4,52.41,1700.0,39.3731,39.3806,39.3656,39.3731,1700.0
2013-10-11 12:15:00,52.43,52.47,52.43,52.45,5900.0,39.3881,39.4182,39.3881,39.4031,5900.0
2013-10-11 12:20:00,52.46,52.46,52.43,52.43,6600.0,39.4107,39.4107,39.3881,39.3881,6600.0
2013-10-11 12:25:00,52.44,52.46,52.44,52.45,1700.0,39.3956,39.4107,39.3956,39.4031,1700.0
2013-10-11 12:30:00,52.46,52.46,52.43,52.46,4000.0,39.4107,39.4107,39.3881,39.4107,4000.0
2013-10-11 12:35:00,52.44,52.45,52.43,52.44,1700.0,39.3956,39.4031,39.3881,39.3956,1700.0
2013-10-11 12:40:00,52.44,52.45,52.4,52.45,8200.0,39.3956,39.4031,39.3656,39.4031,8200.0
2013-10-11 12:45:00,52.45,52.46,52.41,52.42,8100.0,39.4031,39.4107,39.3731,39.3806,8100.0
2013-10-11 12:50:00,52.42,52.45,52.42,52.43,3800.0,39.3806,39.4031,39.3806,39.3881,3800.0
2013-10-11 12:55:00,52.45,52.5,52.44,52.5,8400.0,39.4031,39.4407,39.3956,39.4407,8400.0
2013-10-11 13:00:00,52.47,52.48,52.45,52.46,4700.0,39.4182,39.4257,39.4031,39.4107,4700.0
2013-10-11 13:05:00,52.46,52.53,52.46,52.53,3300.0,39.4107,39.4632,39.4107,39.4632,3300.0
2013-10-11 13:10:00,52.51,52.51,52.45,52.48,4600.0,39.4482,39.4482,39.4031,39.4257,4600.0
2013-10-11 13:15:00,52.49,52.49,52.36,52.37,8000.0,39.4332,39.4332,39.3355,39.343,8000.0
2013-10-11 13:20:00,52.38,52.38,52.35,52.36,3800.0,39.3506,39.3506,39.328,39.3355,3800.0
2013-10-11 13:25:00,52.38,52.38,52.32,52.35,3100.0,39.3506,39.3506,39.3055,39.328,3100.0
2013-10-11 13:30:00,52.36,52.39,52.35,52.38,4400.0,39.3355,39.3581,39.328,39.3506,4400.0
2013-10-11 13:35:00,52.4,52.42,52.38,52.39,8200.0,39.3656,39.3806,39.3506,39.3581,8200.0
2013-10-11 13:40:00,52.41,52.41,52.32,52.36,12800.0,39.3731,39.3731,39.3055,39.3355,12800.0
2013-10-11 13:45:00,52.37,52.42,52.37,52.38,5600.0,39.343,39.3806,39.343,39.3506,5600.0
2013-10-11 13:50:00,52.37,52.4,52.37,52.4,4500.0,39.343,39.3656,39.343,39.3656,4500.0
2013-10-11 13:55:00,52.38,52.5,52.37,52.5,33700.0,39.3506,39.4407,39.343,39.4407,33700.0
2013-10-11 14:00:00,52.51,52.56,52.49,52.5,26200.0,39.4482,39.4858,39.4332,39.4407,26200.0
2013-10-11 14:05:00,52.5,52.5,52.49,52.49,2700.0,39.4407,39.4407,39.4332,39.4332,2700.0
2013-10-11 14:10:00,52.48,52.48,52.4,52.4,7000.0,39.4257,39.4257,39.3656,39.3656,7000.0
2013-10-11 14:15:00,52.4,52.4,52.33,52.38,9700.0,39.3656,39.3656,39.313,39.3506,9700.0
2013-10-11 14:20:00,52.4,52.44,52.4,52.44,2200.0,39.3656,39.3956,39.3656,39.3956,2200.0
2013-10-11 14:25:00,52.44,52.47,52.43,52.46,5300.0,39.3956,39.4182,39.3881,39.4107,5300.0
2013-10-11 14:30:00,52.45,52.53,52.45,52.51,3400.0,39.4031,39.4632,39.4031,39.4482,3400.0
2013-10-11 14:35:00,52.51,52.51,52.45,52.47,3900.0,39.4482,39.4482,39.4031,39.4182,3900.0
2013-10-11 14:40:00,52.45,52.51,52.45,52.51,2700.0,39.4031,39.4482,39.4031,39.4482,2700.0
2013-10-11 14:45:00,52.5,52.52,52.46,52.5,3800.0,39.4407,39.4557,39.4107,39.4407,3800.0
2013-10-11 14:50:00,52.49,52.5,52.48,52.48,1800.0,39.4332,39.4407,39.4257,39.4257,1800.0
2013-10-11 14:55:00,52.5,52.51,52.48,52.49,5100.0,39.4407,39.4482,39.4257,39.4332,5100.0
2013-10-11 15:00:00,52.49,52.5,52.43,52.46,7800.0,39.4332,39.4407,39.3881,39.4107,7800.0
2013-10-11 15:05:00,52.47,52.48,52.45,52.48,7500.0,39.4182,39.4257,39.4031,39.4257,7500.0
2013-10-11 15:10:00,52.48,52.5,52.44,52.45,8000.0,39.4257,39.4407,39.3956,39.4031,8000.0
2013-10-11 15:15:00,52.45,52.52,52.45,52.48,6400.0,39.4031,39.4557,39.4031,39.4257,6400.0
2013-10-11 15:20:00,52.48,52.48,52.43,52.45,9800.0,39.4257,39.4257,39.3881,39.4031,9800.0
2013-10-11 15:25:00,52.45,52.52,52.45,52.51,8300.0,39.4031,39.4557,39.4031,39.4482,8300.0
2013-10-11 15:30:00,52.51,52.58,52.46,52.48,20500.0,39.4482,39.5008,39.4107,39.4257,20500.0
2013-10-11 15:35:00,52.48,52.5,52.45,52.48,15600.0,39.4257,39.4407,39.4031,39.4257,15600.0
2013-10-11 15:40:00,52.48,52.48,52.45,52.46,17000.0,39.4257,39.4257,39.4031,39.4107,17000.0
2013-10-11 15:45:00,52.46,52.46,52.38,52.39,28200.0,39.4107,39.4107,39.3506,39.3581,28200.0
2013-10-11 15:50:00,52.39,52.43,52.38,52.4,36400.0,39.3581,39.3881,39.3506,39.3656,36400.0
2013-10-11 15:55:00,52.4,52.57,52.39,52.56,57300.0,39.3656,39.4933,39.3581,39.4858,57300.0
2013-10-14 09:30:00,52.15,52.22,51.8,51.93,81600.0,39.1778,39.2304,38.9148,39.0125,81600.0
2013-10-14 09:35:00,51.93,52.09,51.93,51.97,19100.0,39.0125,39.1327,39.0125,39.0425,19100.0
2013-10-14 09:40:00,51.99,52.0,51.78,51.83,20000.0,39.0576,39.0651,38.8998,38.9374,20000.0
2013-10-14 09:45:00,51.87,51.93,51.71,51.73,34600.0,38.9674,39.0125,38.8472,38.8622,34600.0
2013-10-14 09:50:00,51.72,51.79,51.71,51.77,28100.0,38.8547,38.9073,38.8472,38.8923,28100.0
2013-10-14 09:55:00,51.81,51.83,51.75,51.82,5600.0,38.9223,38.9374,38.8773,38.9299,5600.0
2013-10-14 10:00:00,51.82,51.82,51.73,51.73,7900.0,38.9299,38.9299,38.8622,38.8622,7900.0
2013-10-14 10:05:00,51.72,51.84,51.69,51.84,19400.0,38.8547,38.9449,38.8322,38.9449,19400.0
2013-10-14 10:10:00,51.83,51.89,51.81,51.84,9300.0,38.9374,38.9824,38.9223,38.9449,9300.0
2013-10-14 10:15:00,51.82,51.84,51.78,51.78,13300.0,38.9299,38.9449,38.8998,38.8998,13300.0
2013-10-14 10:20:00,51.77,51.78,51.65,51.66,80200.0,38.8923,38.8998,38.8021,38.8097,80200.0
2013-10-14 10:25:00,51.67,51.73,51.67,51.7,28300.0,38.8172,38.8622,38.8172,38.8397,28300.0
2013-10-14 10:30:00,51.7,51.7,51.64,51.65,20000.0,38.8397,38.8397,38.7946,38.8021,20000.0
2013-10-14 10:35:00,51.64,51.66,51.5,51.5,28200.0,38.7946,38.8097,38.6895,38.6895,28200.0
2013-10-14 10:40:00,51.51,51.52,51.42,51.49,19700.0,38.697,38.7045,38.6294,38.6819,19700.0
2013-10-14 10:45:00,51.46,51.54,51.4,51.45,38200.0,38.6594,38.7195,38.6143,38.6519,38200.0
2013-10-14 10:50:00,51.46,51.46,51.38,51.41,23300.0,38.6594,38.6594,38.5993,38.6218,23300.0
2013-10-14 10:55:00,51.41,51.55,51.41,51.5,15100.0,38.6218,38.727,38.6218,38.6895,15100.0
2013-10-14 11:00:00,51.5,51.51,51.48,51.48,7500.0,38.6895,38.697,38.6744,38.6744,7500.0
2013-10-14 11:05:00,51.47,51.5,51.46,51.49,7400.0,38.6669,38.6895,38.6594,38.6819,7400.0
2013-10-14 11:10:00,51.5,51.58,51.5,51.56,8200.0,38.6895,38.7496,38.6895,38.7345,8200.0
2013-10-14 11:15:00,51.57,51.58,51.46,51.57,42300.0,38.742,38.7496,38.6594,38.742,42300.0
2013-10-14 11:20:00,51.57,51.61,51.53,51.55,11400.0,38.742,38.7721,38.712,38.727,11400.0
2013-10-14 11:25:00,51.54,51.6,51.49,51.58,10700.0,38.7195,38.7646,38.6819,38.7496,10700.0
2013-10-14 11:30:00,51.57,51.63,51.55,51.57,10300.0,38.742,38.7871,38.727,38.742,10300.0
2013-10-14 11:35:00,51.58,51.66,51.57,51.63,9600.0,38.7496,38.8097,38.742,38.7871,9600.0
2013-10-14 11:40:00,51.62,51.68,51.62,51.66,12900.0,38.7796,38.8247,38.7796,38.8097,12900.0
2013-10-14 11:45:00,51.65,51.67,51.65,51.66,8700.0,38.8021,38.8172,38.8021,38.8097,8700.0
2013-10-14 11:50:00,51.66,51.71,51.66,51.71,13500.0,38.8097,38.8472,38.8097,38.8472,13500.0
2013-10-14 11:55:00,51.7,51.73,51.68,51.71,10000.0,38.8397,38.8622,38.8247,38.8472,10000.0
2013-10-14 12:00:00,51.7,51.72,51.62,51.69,18100.0,38.8397,38.8547,38.7796,38.8322,18100.0
2013-10-14 12:05:00,51.69,51.72,51.67,51.7,20600.0,38.8322,38.8547,38.8172,38.8397,20600.0
2013-10-14 12:10:00,51.7,51.72,51.66,51.7,15200.0,38.8397,38.8547,38.8097,38.8397,15200.0
2013-10-14 12:15:00,51.68,51.7,51.67,51.7,7900.0,38.8247,38.8397,38.8172,38.8397,7900.0
2013-10-14 12:20:00,51.7,51.76,51.64,51.64,9500.0,38.8397,38.8848,38.7946,38.7946,9500.0
2013-10-14 12:25:00,51.65,51.68,51.63,51.66,5500.0,38.8021,38.8247,38.7871,38.8097,5500.0
2013-10-14 12:30:00,51.68,51.7,51.66,51.66,7200.0,38.8247,38.8397,38.8097,38.8097,7200.0
2013-10-14 12:35:00,51.67,51.71,51.67,51.68,10900.0,38.8172,38.8472,38.8172,38.8247,10900.0
2013-10-14 12:40:00,51.69,51.7,51.68,51.7,11600.0,38.8322,38.8397,38.8247,38.8397,11600.0
2013-10-14 12:45:00,51.7,51.71,51.68,51.71,13200.0,38.8397,38.8472,38.8247,38.8472,13200.0
2013-10-14 12:50:00,51.7,51.72,51.7,51.72,7900.0,38.8397,38.8547,38.8397,38.8547,7900.0
2013-10-14 12:55:00,51.76,51.78,51.75,51.77,3400.0,38.8848,38.8998,38.8773,38.8923,3400.0
2013-10-14 13:00:00,51.78,51.81,51.75,51.79,6200.0,38.8998,38.9223,38.8773,38.9073,6200.0
2013-10-14 13:05:00,51.82,51.82,51.79,51.79,6000.0,38.9299,38.9299,38.9073,38.9073,6000.0
2013-10-14 13:10:00,51.79,51.82,51.79,51.79,13100.0,38.9073,38.9299,38.9073,38.9073,13100.0
2013-10-14 13:15:00,51.79,51.81,51.78,51.78,6200.0,38.9073,38.9223,38.8998,38.8998,6200.0
2013-10-14 13:20:00,51.78,51.79,51.77,51.78,6700.0,38.8998,38.9073,38.8923,38.8998,6700.0
2013-10-14 13:25:00,51.78,51.78,51.73,51.74,25200.0,38.8998,38.8998,38.8622,38.8698,25200.0
2013-10-14 13:30:00,51.73,51.74,51.68,51.71,18700.0,38.8622,38.8698,38.8247,38.8472,18700.0
2013-10-14 13:35:00,51.69,51.71,51.68,51.68,13200.0,38.8322,38.8472,38.8247,38.8247,13200.0
2013-10-14 13:40:00,51.69,51.69,51.67,51.68,10000.0,38.8322,38.8322,38.8172,38.8247,10000.0
2013-10-14 13:45:00,51.69,51.75,51.64,51.66,44900.0,38.8322,38.8773,38.7946,38.8097,44900.0
2013-10-14 13:50:00,51.66,51.68,51.65,51.67,11000.0,38.8097,38.8247,38.8021,38.8172,11000.0
2013-10-14 13:55:00,51.67,51.69,51.66,51.67,7700.0,38.8172,38.8322,38.8097,38.8172,7700.0
2013-10-14 14:00:00,51.67,51.77,51.66,51.77,12400.0,38.8172,38.8923,38.8097,38.8923,12400.0
2013-10-14 14:05:00,51.76,51.83,51.76,51.83,11600.0,38.8848,38.9374,38.8848,38.9374,11600.0
2013-10-14 14:10:00,51.82,51.85,51.8,51.8,7900.0,38.9299,38.9524,38.9148,38.9148,7900.0
2013-10-14 14:15:00,51.8,51.81,51.79,51.79,16700.0,38.9148,38.9223,38.9073,38.9073,16700.0
2013-10-14 14:20:00,51.8,51.84,51.79,51.8,16300.0,38.9148,38.9449,38.9073,38.9148,16300.0
2013-10-14 14:25:00,51.8,51.82,51.79,51.79,8400.0,38.9148,38.9299,38.9073,38.9073,8400.0
2013-10-14 14:30:00,51.8,51.83,51.77,51.79,26400.0,38.9148,38.9374,38.8923,38.9073,26400.0
2013-10-14 14:35:00,51.8,51.8,51.79,51.79,8000.0,38.9148,38.9148,38.9073,38.9073,8000.0
2013-10-14 14:40:00,51.8,51.81,51.68,51.7,19000.0,38.9148,38.9223,38.8247,38.8397,19000.0
2013-10-14 14:45:00,51.7,51.74,51.7,51.74,5900.0,38.8397,38.8698,38.8397,38.8698,5900.0
2013-10-14 14:50:00,51.73,51.73,51.7,51.72,5500.0,38.8622,38.8622,38.8397,38.8547,5500.0
2013-10-14 14:55:00,51.71,51.73,51.68,51.69,9500.0,38.8472,38.8622,38.8247,38.8322,9500.0
2013-10-14 15:00:00,51.69,51.75,51.67,51.75,19000.0,38.8322,38.8773,38.8172,38.8773,19000.0
2013-10-14 15:05:00,51.75,51.9,51.75,51.9,14500.0,38.8773,38.99,38.8773,38.99,14500.0
2013-10-14 15:10:00,51.9,51.93,51.85,51.91,12800.0,38.99,39.0125,38.9524,38.9975,12800.0
2013-10-14 15:15:00,51.91,51.94,51.89,51.91,17700.0,38.9975,39.02,38.9824,38.9975,17700.0
2013-10-14 15:20:00,51.9,51.95,51.9,51.94,12100.0,38.99,39.0275,38.99,39.02,12100.0
2013-10-14 15:25:00,51.94,51.95,51.9,51.93,16700.0,39.02,39.0275,38.99,39.0125,16700.0
2013-10-14 15:30:00,51.93,51.94,51.9,51.91,18500.0,39.0125,39.02,38.99,38.9975,18500.0
2013-10-14 15:35:00,51.91,51.95,51.91,51.92,16900.0,38.9975,39.0275,38.9975,39.005,16900.0
2013-10-14 15:40:00,51.91,51.99,51.91,51.99,14400.0,38.9975,39.0576,38.9975,39.0576,14400.0
2013-10-14 15:45:00,52.0,52.0,51.87,51.87,35800.0,39.0651,39.0651,38.9674,38.9674,35800.0
2013-10-14 15:50:00,51.88,51.89,51.79,51.84,43500.0,38.9749,38.9824,38.9073,38.9449,43500.0
2013-10-14 15:55:00,51.83,51.89,51.81,51.86,46100.0,38.9374,38.9824,38.9223,38.9599,46100.0
2013-10-15 09:30:00,51.83,51.93,51.63,51.68,13500.0,38.9374,39.0125,38.7871,38.8247,13500.0
2013-10-15 09:35:00,51.68,51.77,51.55,51.62,7400.0,38.8247,38.8923,38.727,38.7796,7400.0
2013-10-15 09:40:00,51.65,51.69,51.55,51.6,8000.0,38.8021,38.8322,38.727,38.7646,8000.0
2013-10-15 09:45:00,51.56,51.74,51.55,51.72,18100.0,38.7345,38.8698,38.727,38.8547,18100.0
2013-10-15 09:50:00,51.72,51.75,51.7,51.7,10500.0,38.8547,38.8773,38.8397,38.8397,10500.0
2013-10-15 09:55:00,51.72,51.77,51.72,51.74,8500.0,38.8547,38.8923,38.8547,38.8698,8500.0
2013-10-15 10:00:00,51.77,51.82,51.7,51.77,5400.0,38.8923,38.9299,38.8397,38.8923,5400.0
2013-10-15 10:05:00,51.78,51.91,51.78,51.89,6400.0,38.8998,38.9975,38.8998,38.9824,6400.0
2013-10-15 10:10:00,51.87,51.9,51.82,51.84,2600.0,38.9674,38.99,38.9299,38.9449,2600.0
2013-10-15 10:15:00,51.84,51.85,51.8,51.81,9300.0,38.9449,38.9524,38.9148,38.9223,9300.0
2013-10-15 10:20:00,51.8,51.85,51.74,51.77,23700.0,38.9148,38.9524,38.8698,38.8923,23700.0
2013-10-15 10:25:00,51.78,51.87,51.78,51.85,8700.0,38.8998,38.9674,38.8998,38.9524,8700.0
2013-10-15 10:30:00,51.84,51.85,51.78,51.79,4200.0,38.9449,38.9524,38.8998,38.9073,4200.0
2013-10-15 10:35:00,51.8,51.83,51.76,51.79,4800.0,38.9148,38.9374,38.8848,38.9073,4800.0
2013-10-15 10:40:00,51.76,51.84,51.69,51.73,8400.0,38.8848,38.9449,38.8322,38.8622,8400.0
2013-10-15 10:45:00,51.72,51.72,51.63,51.67,31900.0,38.8547,38.8547,38.7871,38.8172,31900.0
2013-10-15 10:50:00,51.66,51.68,51.56,51.68,44500.0,38.8097,38.8247,38.7345,38.8247,44500.0
2013-10-15 10:55:00,51.66,51.68,51.6,51.68,12200.0,38.8097,38.8247,38.7646,38.8247,12200.0
2013-10-15 11:00:00,51.67,51.79,51.63,51.71,6700.0,38.8172,38.9073,38.7871,38.8472,6700.0
2013-10-15 11:05:00,51.71,51.78,51.68,51.71,5800.0,38.8472,38.8998,38.8247,38.8472,5800.0
2013-10-15 11:10:00,51.72,51.85,51.65,51.78,16700.0,38.8547,38.9524,38.8021,38.8998,16700.0
2013-10-15 11:15:00,51.76,51.79,51.73,51.79,5800.0,38.8848,38.9073,38.8622,38.9073,5800.0
2013-10-15 11:20:00,51.79,51.89,51.78,51.85,6800.0,38.9073,38.9824,38.8998,38.9524,6800.0
2013-10-15 11:25:00,51.85,51.86,51.77,51.8,5500.0,38.9524,38.9599,38.8923,38.9148,5500.0
2013-10-15 11:30:00,51.79,51.8,51.68,51.68,5800.0,38.9073,38.9148,38.8247,38.8247,5800.0
2013-10-15 11:35:00,51.66,51.69,51.6,51.65,5000.0,38.8097,38.8322,38.7646,38.8021,5000.0
2013-10-15 11:40:00,51.63,51.64,51.56,51.57,9200.0,38.7871,38.7946,38.7345,38.742,9200.0
2013-10-15 11:45:00,51.57,51.59,51.5,51.53,19600.0,38.742,38.7571,38.6895,38.712,19600.0
2013-10-15 11:50:00,51.55,51.63,51.54,51.63,3900.0,38.727,38.7871,38.7195,38.7871,3900.0
2013-10-15 11:55:00,51.62,51.65,51.6,51.61,4000.0,38.7796,38.8021,38.7646,38.7721,4000.0
2013-10-15 12:00:00,51.59,51.6,51.52,51.56,6100.0,38.7571,38.7646,38.7045,38.7345,6100.0
2013-10-15 12:05:00,51.56,51.65,51.52,51.64,15700.0,38.7345,38.8021,38.7045,38.7946,15700.0
2013-10-15 12:10:00,51.64,51.68,51.6,51.66,19000.0,38.7946,38.8247,38.7646,38.8097,19000.0
2013-10-15 12:15:00,51.65,51.7,51.63,51.7,13000.0,38.8021,38.8397,38.7871,38.8397,13000.0
2013-10-15 12:20:00,51.7,51.74,51.67,51.74,3100.0,38.8397,38.8698,38.8172,38.8698,3100.0
2013-10-15 12:25:00,51.74,51.8,51.73,51.79,11400.0,38.8698,38.9148,38.8622,38.9073,11400.0
2013-10-15 12:30:00,51.79,51.81,51.76,51.81,9900.0,38.9073,38.9223,38.8848,38.9223,9900.0
2013-10-15 12:35:00,51.81,51.81,51.74,51.74,2600.0,38.9223,38.9223,38.8698,38.8698,2600.0
2013-10-15 12:40:00,51.74,51.8,51.73,51.8,8900.0,38.8698,38.9148,38.8622,38.9148,8900.0
2013-10-15 12:45:00,51.8,51.8,51.76,51.78,6300.0,38.9148,38.9148,38.8848,38.8998,6300.0
2013-10-15 12:50:00,51.76,51.77,51.75,51.77,4100.0,38.8848,38.8923,38.8773,38.8923,4100.0
2013-10-15 12:55:00,51.77,51.81,51.74,51.81,4600.0,38.8923,38.9223,38.8698,38.9223,4600.0
2013-10-15 13:00:00,51.82,51.82,51.76,51.77,6100.0,38.9299,38.9299,38.8848,38.8923,6100.0
2013-10-15 13:05:00,51.75,51.8,51.74,51.79,4500.0,38.8773,38.9148,38.8698,38.9073,4500.0
2013-10-15 13:10:00,51.8,51.81,51.74,51.81,10100.0,38.9148,38.9223,38.8698,38.9223,10100.0
2013-10-15 13:15:00,51.8,51.8,51.74,51.75,4000.0,38.9148,38.9148,38.8698,38.8773,4000.0
2013-10-15 13:20:00,51.76,51.76,51.67,51.69,2800.0,38.8848,38.8848,38.8172,38.8322,2800.0
2013-10-15 13:25:00,51.68,51.68,51.65,51.66,6400.0,38.8247,38.8247,38.8021,38.8097,6400.0
2013-10-15 13:30:00,51.65,51.78,51.64,51.77,17100.0,38.8021,38.8998,38.7946,38.8923,17100.0
2013-10-15 13:35:00,51.78,51.8,51.68,51.69,3000.0,38.8998,38.9148,38.8247,38.8322,3000.0
2013-10-15 13:40:00,51.72,51.74,51.69,51.71,2900.0,38.8547,38.8698,38.8322,38.8472,2900.0
2013-10-15 13:45:00,51.7,51.75,51.7,51.75,6400.0,38.8397,38.8773,38.8397,38.8773,6400.0
2013-10-15 13:50:00,51.74,51.74,51.67,51.68,5700.0,38.8698,38.8698,38.8172,38.8247,5700.0
2013-10-15 13:55:00,51.68,51.68,51.63,51.63,6600.0,38.8247,38.8247,38.7871,38.7871,6600.0
2013-10-15 14:00:00,51.63,51.75,51.63,51.73,16000.0,38.7871,38.8773,38.7871,38.8622,16000.0
2013-10-15 14:05:00,51.73,51.74,51.7,51.71,4500.0,38.8622,38.8698,38.8397,38.8472,4500.0
2013-10-15 14:10:00,51.69,51.7,51.57,51.58,13700.0,38.8322,38.8397,38.742,38.7496,13700.0
2013-10-15 14:15:00,51.58,51.6,51.53,51.57,5700.0,38.7496,38.7646,38.712,38.742,5700.0
2013-10-15 14:20:00,51.56,51.59,51.47,51.47,22100.0,38.7345,38.7571,38.6669,38.6669,22100.0
2013-10-15 14:25:00,51.45,51.53,51.38,51.4,16400.0,38.6519,38.712,38.5993,38.6143,16400.0
2013-10-15 14:30:00,51.41,51.41,51.35,51.39,11200.0,38.6218,38.6218,38.5768,38.6068,11200.0
2013-10-15 14:35:00,51.39,51.39,51.21,51.28,22300.0,38.6068,38.6068,38.4716,38.5242,22300.0
2013-10-15 14:40:00,51.27,51.3,51.18,51.29,38600.0,38.5167,38.5392,38.4491,38.5317,38600.0
2013-10-15 14:45:00,51.3,51.3,51.19,51.23,17900.0,38.5392,38.5392,38.4566,38.4866,17900.0
2013-10-15 14:50:00,51.23,51.34,51.21,51.26,37300.0,38.4866,38.5693,38.4716,38.5092,37300.0
2013-10-15 14:55:00,51.28,51.44,51.28,51.44,5700.0,38.5242,38.6444,38.5242,38.6444,5700.0
2013-10-15 15:00:00,51.43,51.46,51.4,51.41,9700.0,38.6369,38.6594,38.6143,38.6218,9700.0
2013-10-15 15:05:00,51.42,51.57,51.4,51.57,10400.0,38.6294,38.742,38.6143,38.742,10400.0
2013-10-15 15:10:00,51.58,51.59,51.51,51.56,8400.0,38.7496,38.7571,38.697,38.7345,8400.0
2013-10-15 15:15:00,51.53,51.56,51.5,51.56,13800.0,38.712,38.7345,38.6895,38.7345,13800.0
2013-10-15 15:20:00,51.55,51.56,51.49,51.49,25500.0,38.727,38.7345,38.6819,38.6819,25500.0
2013-10-15 15:25:00,51.49,51.52,51.45,51.52,21600.0,38.6819,38.7045,38.6519,38.7045,21600.0
2013-10-15 15:30:00,51.53,51.53,51.45,51.48,24600.0,38.712,38.712,38.6519,38.6744,24600.0
2013-10-15 15:35:00,51.46,51.54,51.46,51.49,17200.0,38.6594,38.7195,38.6594,38.6819,17200.0
2013-10-15 15:40:00,51.5,51.52,51.45,51.47,24200.0,38.6895,38.7045,38.6519,38.6669,24200.0
2013-10-15 15:45:00,51.48,51.52,51.47,51.49,29400.0,38.6744,38.7045,38.6669,38.6819,29400.0
2013-10-15 15:50:00,51.49,51.51,51.45,51.49,23800.0,38.6819,38.697,38.6519,38.6819,23800.0
2013-10-15 15:55:00,51.49,51.49,51.4,51.45,70800.0,38.6819,38.6819,38.6143,38.6519,70800.0
2013-10-16 09:30:00,51.82,52.04,51.77,51.93,16200.0,38.9299,39.0951,38.8923,39.0125,16200.0
2013-10-16 09:35:00,51.96,51.96,51.83,51.86,9200.0,39.035,39.035,38.9374,38.9599,9200.0
2013-10-16 09:40:00,51.89,51.9,51.79,51.79,3800.0,38.9824,38.99,38.9073,38.9073,3800.0
2013-10-16 09:45:00,51.76,51.93,51.76,51.93,11700.0,38.8848,39.0125,38.8848,39.0125,11700.0
2013-10-16 09:50:00,51.91,52.1,51.9,52.07,18300.0,38.9975,39.1402,38.99,39.1177,18300.0
2013-10-16 09:55:00,52.07,52.44,52.07,52.33,31500.0,39.1177,39.3956,39.1177,39.313,31500.0
2013-10-16 10:00:00,52.29,52.34,52.21,52.22,14000.0,39.2829,39.3205,39.2228,39.2304,14000.0
2013-10-16 10:05:00,52.23,52.38,52.18,52.38,33300.0,39.2379,39.3506,39.2003,39.3506,33300.0
2013-10-16 10:10:00,52.36,52.42,52.21,52.36,29600.0,39.3355,39.3806,39.2228,39.3355,29600.0
2013-10-16 10:15:00,52.33,52.35,52.21,52.21,8300.0,39.313,39.328,39.2228,39.2228,8300.0
2013-10-16 10:20:00,52.23,52.29,52.22,52.27,6600.0,39.2379,39.2829,39.2304,39.2679,6600.0
2013-10-16 10:25:00,52.24,52.3,52.1,52.25,14500.0,39.2454,39.2905,39.1402,39.2529,14500.0
2013-10-16 10:30:00,52.23,52.23,52.15,52.15,8400.0,39.2379,39.2379,39.1778,39.1778,8400.0
2013-10-16 10:35:00,52.14,52.27,52.14,52.27,8800.0,39.1703,39.2679,39.1703,39.2679,8800.0
2013-10-16 10:40:00,52.28,52.28,52.14,52.24,5000.0,39.2754,39.2754,39.1703,39.2454,5000.0
2013-10-16 10:45:00,52.24,52.37,52.23,52.35,18900.0,39.2454,39.343,39.2379,39.328,18900.0
2013-10-16 10:50:00,52.34,52.36,52.23,52.27,19800.0,39.3205,39.3355,39.2379,39.2679,19800.0
2013-10-16 10:55:00,52.27,52.29,52.23,52.27,9800.0,39.2679,39.2829,39.2379,39.2679,9800.0
2013-10-16 11:00:00,52.25,52.36,52.23,52.33,32600.0,39.2529,39.3355,39.2379,39.313,32600.0
2013-10-16 11:05:00,52.35,52.37,52.27,52.33,16700.0,39.328,39.343,39.2679,39.313,16700.0
2013-10-16 11:10:00,52.33,52.36,52.28,52.35,6600.0,39.313,39.3355,39.2754,39.328,6600.0
2013-10-16 11:15:00,52.35,52.35,52.26,52.26,7000.0,39.328,39.328,39.2604,39.2604,7000.0
2013-10-16 11:20:00,52.27,52.29,52.2,52.26,13200.0,39.2679,39.2829,39.2153,39.2604,13200.0
2013-10-16 11:25:00,52.26,52.26,52.18,52.21,8600.0,39.2604,39.2604,39.2003,39.2228,8600.0
2013-10-16 11:30:00,52.18,52.2,52.17,52.18,2900.0,39.2003,39.2153,39.1928,39.2003,2900.0
2013-10-16 11:35:00,52.18,52.23,52.18,52.2,5100.0,39.2003,39.2379,39.2003,39.2153,5100.0
2013-10-16 11:40:00,52.18,52.21,52.15,52.19,6400.0,39.2003,39.2228,39.1778,39.2078,6400.0
2013-10-16 11:45:00,52.21,52.21,52.18,52.18,2300.0,39.2228,39.2228,39.2003,39.2003,2300.0
2013-10-16 11:50:00,52.17,52.21,52.17,52.21,3400.0,39.1928,39.2228,39.1928,39.2228,3400.0
2013-10-16 11:55:00,52.19,52.2,52.16,52.2,4800.0,39.2078,39.2153,39.1853,39.2153,4800.0
2013-10-16 12:00:00,52.2,52.2,52.17,52.18,2500.0,39.2153,39.2153,39.1928,39.2003,2500.0
2013-10-16 12:05:00,52.18,52.2,52.18,52.2,2800.0,39.2003,39.2153,39.2003,39.2153,2800.0
2013-10-16 12:10:00,52.2,52.2,52.18,52.2,3500.0,39.2153,39.2153,39.2003,39.2153,3500.0
2013-10-16 12:15:00,52.18,52.27,52.18,52.22,2900.0,39.2003,39.2679,39.2003,39.2304,2900.0
2013-10-16 12:20:00,52.2,52.2,52.12,52.19,5200.0,39.2153,39.2153,39.1552,39.2078,5200.0
2013-10-16 12:25:00,52.2,52.26,52.2,52.22,7500.0,39.2153,39.2604,39.2153,39.2304,7500.0
2013-10-16 12:30:00,52.2,52.25,52.17,52.23,8200.0,39.2153,39.2529,39.1928,39.2379,8200.0
2013-10-16 12:35:00,52.24,52.24,52.21,52.24,2200.0,39.2454,39.2454,39.2228,39.2454,2200.0
2013-10-16 12:40:00,52.28,52.42,52.23,52.24,26300.0,39.2754,39.3806,39.2379,39.2454,26300.0
2013-10-16 12:45:00,52.27,52.27,52.2,52.2,4200.0,39.2679,39.2679,39.2153,39.2153,4200.0
2013-10-16 12:50:00,52.22,52.25,52.2,52.24,4900.0,39.2304,39.2529,39.2153,39.2454,4900.0
2013-10-16 12:55:00,52.23,52.26,52.16,52.25,9500.0,39.2379,39.2604,39.1853,39.2529,9500.0
2013-10-16 13:00:00,52.25,52.26,52.2,52.23,6800.0,39.2529,39.2604,39.2153,39.2379,6800.0
2013-10-16 13:05:00,52.24,52.27,52.2,52.26,4800.0,39.2454,39.2679,39.2153,39.2604,4800.0
2013-10-16 13:10:00,52.27,52.27,52.16,52.18,16400.0,39.2679,39.2679,39.1853,39.2003,16400.0
2013-10-16 13:15:00,52.18,52.25,52.13,52.14,25000.0,39.2003,39.2529,39.1627,39.1703,25000.0
2013-10-16 13:20:00,52.14,52.18,52.11,52.11,4900.0,39.1703,39.2003,39.1477,39.1477,4900.0
2013-10-16 13:25:00,52.13,52.19,52.09,52.12,56400.0,39.1627,39.2078,39.1327,39.1552,56400.0
2013-10-16 13:30:00,52.12,52.14,52.08,52.14,5900.0,39.1552,39.1703,39.1252,39.1703,5900.0
2013-10-16 13:35:00,52.15,52.19,52.1,52.19,4300.0,39.1778,39.2078,39.1402,39.2078,4300.0
2013-10-16 13:40:00,52.23,52.25,52.17,52.18,4500.0,39.2379,39.2529,39.1928,39.2003,4500.0
2013-10-16 13:45:00,52.2,52.32,52.2,52.32,3400.0,39.2153,39.3055,39.2153,39.3055,3400.0
2013-10-16 13:50:00,52.32,52.32,52.29,52.29,5500.0,39.3055,39.3055,39.2829,39.2829,5500.0
2013-10-16 13:55:00,52.28,52.29,52.2,52.21,9600.0,39.2754,39.2829,39.2153,39.2228,9600.0
2013-10-16 14:00:00,52.22,52.23,52.19,52.22,3700.0,39.2304,39.2379,39.2078,39.2304,3700.0
2013-10-16 14:05:00,52.23,52.23,52.18,52.18,2000.0,39.2379,39.2379,39.2003,39.2003,2000.0
2013-10-16 14:10:00,52.23,52.23,52.19,52.2,2400.0,39.2379,39.2379,39.2078,39.2153,2400.0
2013-10-16 14:15:00,52.23,52.26,52.21,52.26,3400.0,39.2379,39.2604,39.2228,39.2604,3400.0
2013-10-16 14:20:00,52.27,52.28,52.22,52.22,4300.0,39.2679,39.2754,39.2304,39.2304,4300.0
2013-10-16 14:25:00,52.24,52.24,52.17,52.18,6600.0,39.2454,39.2454,39.1928,39.2003,6600.0
2013-10-16 14:30:00,52.18,52.2,52.17,52.18,7600.0,39.2003,39.2153,39.1928,39.2003,7600.0
2013-10-16 14:35:00,52.17,52.17,52.1,52.1,8500.0,39.1928,39.1928,39.1402,39.1402,8500.0
2013-10-16 14:40:00,52.1,52.14,52.06,52.11,14700.0,39.1402,39.1703,39.1102,39.1477,14700.0
2013-10-16 14:45:00,52.1,52.16,52.09,52.1,8100.0,39.1402,39.1853,39.1327,39.1402,8100.0
2013-10-16 14:50:00,52.11,52.14,52.09,52.13,8300.0,39.1477,39.1703,39.1327,39.1627,8300.0
2013-10-16 14:55:00,52.13,52.14,52.1,52.13,6100.0,39.1627,39.1703,39.1402,39.1627,6100.0
2013-10-16 15:00:00,52.13,52.14,52.09,52.11,7400.0,39.1627,39.1703,39.1327,39.1477,7400.0
2013-10-16 15:05:00,52.1,52.13,52.07,52.07,11200.0,39.1402,39.1627,39.1177,39.1177,11200.0
2013-10-16 15:10:00,52.08,52.12,52.07,52.09,11300.0,39.1252,39.1552,39.1177,39.1327,11300.0
2013-10-16 15:15:00,52.09,52.11,52.0,52.01,42900.0,39.1327,39.1477,39.0651,39.0726,42900.0
2013-10-16 15:20:00,52.01,52.02,51.98,51.98,36100.0,39.0726,39.0801,39.0501,39.0501,36100.0
2013-10-16 15:25:00,51.98,51.99,51.94,51.94,24300.0,39.0501,39.0576,39.02,39.02,24300.0
2013-10-16 15:30:00,51.94,51.96,51.92,51.94,31200.0,39.02,39.035,39.005,39.02,31200.0
2013-10-16 15:35:00,51.93,51.95,51.9,51.9,48100.0,39.0125,39.0275,38.99,38.99,48100.0
2013-10-16 15:40:00,51.9,51.95,51.89,51.95,39700.0,38.99,39.0275,38.9824,39.0275,39700.0
2013-10-16 15:45:00,51.94,51.98,51.91,51.97,54400.0,39.02,39.0501,38.9975,39.0425,54400.0
2013-10-16 15:50:00,51.97,52.02,51.97,52.02,34700.0,39.0425,39.0801,39.0425,39.0801,34700.0
2013-10-16 15:55:00,52.02,52.05,52.02,52.05,45800.0,39.0801,39.1026,39.0801,39.1026,45800.0
2013-10-17 09:30:00,51.81,51.88,51.75,51.78,24700.0,38.9223,38.9749,38.8773,38.8998,24700.0
2013-10-17 09:35:00,51.8,51.9,51.78,51.81,14400.0,38.9148,38.99,38.8998,38.9223,14400.0
2013-10-17 09:40:00,51.83,51.9,51.78,51.8,20200.0,38.9374,38.99,38.8998,38.9148,20200.0
2013-10-17 09:45:00,51.86,52.0,51.8,51.93,36100.0,38.9599,39.0651,38.9148,39.0125,36100.0
2013-10-17 09:50:00,51.97,51.97,51.71,51.77,15300.0,39.0425,39.0425,38.8472,38.8923,15300.0
2013-10-17 09:55:00,51.78,51.83,51.76,51.83,3700.0,38.8998,38.9374,38.8848,38.9374,3700.0
2013-10-17 10:00:00,51.79,51.81,51.74,51.79,6600.0,38.9073,38.9223,38.8698,38.9073,6600.0
2013-10-17 10:05:00,51.8,51.83,51.74,51.79,10000.0,38.9148,38.9374,38.8698,38.9073,10000.0
2013-10-17 10:10:00,51.76,51.76,51.7,51.7,2900.0,38.8848,38.8848,38.8397,38.8397,2900.0
2013-10-17 10:15:00,51.68,51.71,51.61,51.65,15000.0,38.8247,38.8472,38.7721,38.8021,15000.0
2013-10-17 10:20:00,51.64,51.69,51.53,51.53,23200.0,38.7946,38.8322,38.712,38.712,23200.0
2013-10-17 10:25:00,51.53,51.55,51.47,51.48,40900.0,38.712,38.727,38.6669,38.6744,40900.0
2013-10-17 10:30:00,51.47,51.53,51.42,51.53,20100.0,38.6669,38.712,38.6294,38.712,20100.0
2013-10-17 10:35:00,51.54,51.56,51.44,51.44,23100.0,38.7195,38.7345,38.6444,38.6444,23100.0
2013-10-17 10:40:00,51.45,51.46,51.33,51.35,45400.0,38.6519,38.6594,38.5617,38.5768,45400.0
2013-10-17 10:45:00,51.36,51.45,51.29,51.44,19100.0,38.5843,38.6519,38.5317,38.6444,19100.0
2013-10-17 10:50:00,51.43,51.52,51.31,51.38,49100.0,38.6369,38.7045,38.5467,38.5993,49100.0
2013-10-17 10:55:00,51.38,51.43,51.31,51.35,101800.0,38.5993,38.6369,38.5467,38.5768,101800.0
2013-10-17 11:00:00,51.35,51.35,51.35,51.35,20600.0,38.5768,38.5768,38.5768,38.5768,20600.0
2013-10-17 11:05:00,51.35,51.38,51.32,51.38,15400.0,38.5768,38.5993,38.5542,38.5993,15400.0
2013-10-17 11:10:00,51.37,51.52,51.37,51.49,19100.0,38.5918,38.7045,38.5918,38.6819,19100.0
2013-10-17 11:15:00,51.49,51.64,51.49,51.6,27500.0,38.6819,38.7946,38.6819,38.7646,27500.0
2013-10-17 11:20:00,51.6,51.7,51.59,51.69,17400.0,38.7646,38.8397,38.7571,38.8322,17400.0
2013-10-17 11:25:00,51.69,51.72,51.67,51.71,9800.0,38.8322,38.8547,38.8172,38.8472,9800.0
2013-10-17 11:30:00,51.72,51.74,51.66,51.66,17300.0,38.8547,38.8698,38.8097,38.8097,17300.0
2013-10-17 11:35:00,51.67,51.75,51.6,51.62,91700.0,38.8172,38.8773,38.7646,38.7796,91700.0
2013-10-17 11:40:00,51.61,51.64,51.57,51.64,12400.0,38.7721,38.7946,38.742,38.7946,12400.0
2013-10-17 11:45:00,51.64,51.65,51.58,51.63,56300.0,38.7946,38.8021,38.7496,38.7871,56300.0
2013-10-17 11:50:00,51.63,51.65,51.58,51.59,29100.0,38.7871,38.8021,38.7496,38.7571,29100.0
2013-10-17 11:55:00,51.6,51.66,51.59,51.63,9900.0,38.7646,38.8097,38.7571,38.7871,9900.0
2013-10-17 12:00:00,51.63,51.63,51.5,51.55,23200.0,38.7871,38.7871,38.6895,38.727,23200.0
2013-10-17 12:05:00,51.53,51.59,51.5,51.59,11500.0,38.712,38.7571,38.6895,38.7571,11500.0
2013-10-17 12:10:00,51.59,51.6,51.55,51.59,22800.0,38.7571,38.7646,38.727,38.7571,22800.0
2013-10-17 12:15:00,51.59,51.71,51.58,51.7,6500.0,38.7571,38.8472,38.7496,38.8397,6500.0
2013-10-17 12:20:00,51.71,51.8,51.71,51.73,11000.0,38.8472,38.9148,38.8472,38.8622,11000.0
2013-10-17 12:25:00,51.75,51.82,51.73,51.82,12200.0,38.8773,38.9299,38.8622,38.9299,12200.0
2013-10-17 12:30:00,51.82,51.89,51.81,51.87,13400.0,38.9299,38.9824,38.9223,38.9674,13400.0
2013-10-17 12:35:00,51.86,51.86,51.7,51.76,31800.0,38.9599,38.9599,38.8397,38.8848,31800.0
2013-10-17 12:40:00,51.76,51.83,51.74,51.76,14200.0,38.8848,38.9374,38.8698,38.8848,14200.0
2013-10-17 12:45:00,51.76,51.87,51.76,51.85,9400.0,38.8848,38.9674,38.8848,38.9524,9400.0
2013-10-17 12:50:00,51.87,51.96,51.87,51.89,12700.0,38.9674,39.035,38.9674,38.9824,12700.0
2013-10-17 12:55:00,51.89,51.9,51.84,51.86,15200.0,38.9824,38.99,38.9449,38.9599,15200.0
2013-10-17 13:00:00,51.85,51.94,51.8,51.92,16000.0,38.9524,39.02,38.9148,39.005,16000.0
2013-10-17 13:05:00,51.92,51.98,51.9,51.92,16600.0,39.005,39.0501,38.99,39.005,16600.0
2013-10-17 13:10:00,51.91,51.93,51.88,51.88,14500.0,38.9975,39.0125,38.9749,38.9749,14500.0
2013-10-17 13:15:00,51.9,51.95,51.89,51.94,12700.0,38.99,39.0275,38.9824,39.02,12700.0
2013-10-17 13:20:00,51.94,52.0,51.93,51.99,8800.0,39.02,39.0651,39.0125,39.0576,8800.0
2013-10-17 13:25:00,52.0,52.06,51.97,52.0,15500.0,39.0651,39.1102,39.0425,39.0651,15500.0
2013-10-17 13:30:00,52.04,52.08,52.02,52.07,9200.0,39.0951,39.1252,39.0801,39.1177,9200.0
2013-10-17 13:35:00,52.06,52.07,52.0,52.01,21200.0,39.1102,39.1177,39.0651,39.0726,21200.0
2013-10-17 13:40:00,52.02,52.07,52.02,52.05,11700.0,39.0801,39.1177,39.0801,39.1026,11700.0
2013-10-17 13:45:00,52.05,52.07,51.91,51.91,23200.0,39.1026,39.1177,38.9975,38.9975,23200.0
2013-10-17 13:50:00,51.9,51.94,51.9,51.91,11900.0,38.99,39.02,38.99,38.9975,11900.0
2013-10-17 13:55:00,51.91,51.91,51.78,51.78,17500.0,38.9975,38.9975,38.8998,38.8998,17500.0
2013-10-17 14:00:00,51.78,51.79,51.74,51.78,18800.0,38.8998,38.9073,38.8698,38.8998,18800.0
2013-10-17 14:05:00,51.78,51.84,51.78,51.83,15400.0,38.8998,38.9449,38.8998,38.9374,15400.0
2013-10-17 14:10:00,51.83,51.83,51.83,51.83,10800.0,38.9374,38.9374,38.9374,38.9374,10800.0
2013-10-17 14:15:00,51.83,51.88,51.82,51.88,12500.0,38.9374,38.9749,38.9299,38.9749,12500.0
2013-10-17 14:20:00,51.87,51.97,51.87,51.96,12800.0,38.9674,39.0425,38.9674,39.035,12800.0
2013-10-17 14:25:00,51.97,52.0,51.96,52.0,19400.0,39.0425,39.0651,39.035,39.0651,19400.0
2013-10-17 14:30:00,52.0,52.02,51.99,52.01,10800.0,39.0651,39.0801,39.0576,39.0726,10800.0
2013-10-17 14:35:00,52.01,52.03,52.0,52.02,16600.0,39.0726,39.0876,39.0651,39.0801,16600.0
2013-10-17 14:40:00,52.02,52.06,52.01,52.04,14000.0,39.0801,39.1102,39.0726,39.0951,14000.0
2013-10-17 14:45:00,52.04,52.06,51.94,51.94,19700.0,39.0951,39.1102,39.02,39.02,19700.0
2013-10-17 14:50:00,51.93,51.93,51.85,51.86,15700.0,39.0125,39.0125,38.9524,38.9599,15700.0
2013-10-17 14:55:00,51.87,51.93,51.87,51.9,13600.0,38.9674,39.0125,38.9674,38.99,13600.0
2013-10-17 15:00:00,51.91,51.92,51.83,51.83,20500.0,38.9975,39.005,38.9374,38.9374,20500.0
2013-10-17 15:05:00,51.83,51.93,51.83,51.88,23400.0,38.9374,39.0125,38.9374,38.9749,23400.0
2013-10-17 15:10:00,51.88,51.93,51.87,51.88,18700.0,38.9749,39.0125,38.9674,38.9749,18700.0
2013-10-17 15:15:00,51.89,52.02,51.88,52.02,21200.0,38.9824,39.0801,38.9749,39.0801,21200.0
2013-10-17 15:20:00,52.03,52.05,52.01,52.05,23600.0,39.0876,39.1026,39.0726,39.1026,23600.0
2013-10-17 15:25:00,52.06,52.08,51.95,51.95,23900.0,39.1102,39.1252,39.0275,39.0275,23900.0
2013-10-17 15:30:00,51.95,52.05,51.95,52.05,16900.0,39.0275,39.1026,39.0275,39.1026,16900.0
2013-10-17 15:35:00,52.06,52.09,52.06,52.08,15000.0,39.1102,39.1327,39.1102,39.1252,15000.0
2013-10-17 15:40:00,52.07,52.11,52.07,52.09,18400.0,39.1177,39.1477,39.1177,39.1327,18400.0
2013-10-17 15:45:00,52.1,52.18,52.09,52.16,26200.0,39.1402,39.2003,39.1327,39.1853,26200.0
2013-10-17 15:50:00,52.17,52.2,52.09,52.09,37100.0,39.1928,39.2153,39.1327,39.1327,37100.0
2013-10-17 15:55:00,52.1,52.11,52.01,52.03,96100.0,39.1402,39.1477,39.0726,39.0876,96100.0
2013-10-18 09:30:00,52.17,52.38,52.17,52.34,23300.0,39.1928,39.3506,39.1928,39.3205,23300.0
2013-10-18 09:35:00,52.35,52.36,52.26,52.28,17100.0,39.328,39.3355,39.2604,39.2754,17100.0
2013-10-18 09:40:00,52.28,52.41,52.23,52.39,21100.0,39.2754,39.3731,39.2379,39.3581,21100.0
2013-10-18 09:45:00,52.4,52.45,52.24,52.45,17600.0,39.3656,39.4031,39.2454,39.4031,17600.0
2013-10-18 09:50:00,52.45,52.48,52.3,52.37,19900.0,39.4031,39.4257,39.2905,39.343,19900.0
2013-10-18 09:55:00,52.38,52.42,52.26,52.42,33000.0,39.3506,39.3806,39.2604,39.3806,33000.0
2013-10-18 10:00:00,52.4,52.45,52.33,52.34,20600.0,39.3656,39.4031,39.313,39.3205,20600.0
2013-10-18 10:05:00,52.37,52.52,52.37,52.52,19300.0,39.343,39.4557,39.343,39.4557,19300.0
2013-10-18 10:10:00,52.52,52.52,52.44,52.47,45600.0,39.4557,39.4557,39.3956,39.4182,45600.0
2013-10-18 10:15:00,52.48,52.51,52.43,52.44,76000.0,39.4257,39.4482,39.3881,39.3956,76000.0
2013-10-18 10:20:00,52.44,52.51,52.42,52.42,12500.0,39.3956,39.4482,39.3806,39.3806,12500.0
2013-10-18 10:25:00,52.41,52.49,52.38,52.39,12700.0,39.3731,39.4332,39.3506,39.3581,12700.0
2013-10-18 10:30:00,52.39,52.41,52.26,52.31,96100.0,39.3581,39.3731,39.2604,39.298,96100.0
2013-10-18 10:35:00,52.32,52.32,52.23,52.26,23700.0,39.3055,39.3055,39.2379,39.2604,23700.0
2013-10-18 10:40:00,52.27,52.3,52.23,52.29,12000.0,39.2679,39.2905,39.2379,39.2829,12000.0
2013-10-18 10:45:00,52.28,52.32,52.24,52.27,14800.0,39.2754,39.3055,39.2454,39.2679,14800.0
2013-10-18 10:50:00,52.29,52.29,52.15,52.17,47000.0,39.2829,39.2829,39.1778,39.1928,47000.0
2013-10-18 10:55:00,52.17,52.23,52.16,52.2,140200.0,39.1928,39.2379,39.1853,39.2153,140200.0
2013-10-18 11:00:00,52.2,52.24,52.16,52.23,45500.0,39.2153,39.2454,39.1853,39.2379,45500.0
2013-10-18 11:05:00,52.23,52.27,52.23,52.24,13700.0,39.2379,39.2679,39.2379,39.2454,13700.0
2013-10-18 11:10:00,52.22,52.32,52.22,52.32,34700.0,39.2304,39.3055,39.2304,39.3055,34700.0
2013-10-18 11:15:00,52.32,52.4,52.32,52.4,11700.0,39.3055,39.3656,39.3055,39.3656,11700.0
2013-10-18 11:20:00,52.4,52.42,52.37,52.38,23600.0,39.3656,39.3806,39.343,39.3506,23600.0
2013-10-18 11:25:00,52.38,52.42,52.35,52.42,10600.0,39.3506,39.3806,39.328,39.3806,10600.0
2013-10-18 11:30:00,52.4,52.43,52.38,52.38,21700.0,39.3656,39.3881,39.3506,39.3506,21700.0
2013-10-18 11:35:00,52.38,52.42,52.33,52.37,12800.0,39.3506,39.3806,39.313,39.343,12800.0
2013-10-18 11:40:00,52.39,52.46,52.36,52.46,8000.0,39.3581,39.4107,39.3355,39.4107,8000.0
2013-10-18 11:45:00,52.47,52.48,52.43,52.44,10100.0,39.4182,39.4257,39.3881,39.3956,10100.0
2013-10-18 11:50:00,52.44,52.45,52.41,52.43,5800.0,39.3956,39.4031,39.3731,39.3881,5800.0
2013-10-18 11:55:00,52.45,52.47,52.43,52.45,8600.0,39.4031,39.4182,39.3881,39.4031,8600.0
2013-10-18 12:00:00,52.46,52.48,52.43,52.47,8900.0,39.4107,39.4257,39.3881,39.4182,8900.0
2013-10-18 12:05:00,52.49,52.52,52.46,52.48,11100.0,39.4332,39.4557,39.4107,39.4257,11100.0
2013-10-18 12:10:00,52.49,52.55,52.49,52.52,12300.0,39.4332,39.4783,39.4332,39.4557,12300.0
2013-10-18 12:15:00,52.52,52.52,52.46,52.49,10300.0,39.4557,39.4557,39.4107,39.4332,10300.0
2013-10-18 12:20:00,52.51,52.52,52.49,52.52,6100.0,39.4482,39.4557,39.4332,39.4557,6100.0
2013-10-18 12:25:00,52.52,52.52,52.47,52.5,6700.0,39.4557,39.4557,39.4182,39.4407,6700.0
2013-10-18 12:30:00,52.48,52.54,52.48,52.51,7400.0,39.4257,39.4708,39.4257,39.4482,7400.0
2013-10-18 12:35:00,52.52,52.57,52.5,52.53,12200.0,39.4557,39.4933,39.4407,39.4632,12200.0
2013-10-18 12:40:00,52.53,52.54,52.5,52.54,17200.0,39.4632,39.4708,39.4407,39.4708,17200.0
2013-10-18 12:45:00,52.55,52.59,52.54,52.59,14900.0,39.4783,39.5083,39.4708,39.5083,14900.0
2013-10-18 12:50:00,52.58,52.62,52.58,52.61,8100.0,39.5008,39.5309,39.5008,39.5233,8100.0
2013-10-18 12:55:00,52.62,52.64,52.6,52.61,25100.0,39.5309,39.5459,39.5158,39.5233,25100.0
2013-10-18 13:00:00,52.61,52.61,52.57,52.6,16500.0,39.5233,39.5233,39.4933,39.5158,16500.0
2013-10-18 13:05:00,52.6,52.61,52.56,52.61,14200.0,39.5158,39.5233,39.4858,39.5233,14200.0
2013-10-18 13:10:00,52.61,52.65,52.6,52.6,16200.0,39.5233,39.5534,39.5158,39.5158,16200.0
2013-10-18 13:15:00,52.6,52.64,52.59,52.63,21600.0,39.5158,39.5459,39.5083,39.5384,21600.0
2013-10-18 13:20:00,52.63,52.63,52.59,52.59,6400.0,39.5384,39.5384,39.5083,39.5083,6400.0
2013-10-18 13:25:00,52.59,52.63,52.59,52.59,16800.0,39.5083,39.5384,39.5083,39.5083,16800.0
2013-10-18 13:30:00,52.58,52.59,52.51,52.51,14800.0,39.5008,39.5083,39.4482,39.4482,14800.0
2013-10-18 13:35:00,52.51,52.52,52.47,52.52,9600.0,39.4482,39.4557,39.4182,39.4557,9600.0
2013-10-18 13:40:00,52.53,52.54,52.48,52.48,14300.0,39.4632,39.4708,39.4257,39.4257,14300.0
2013-10-18 13:45:00,52.48,52.49,52.43,52.44,41400.0,39.4257,39.4332,39.3881,39.3956,41400.0
2013-10-18 13:50:00,52.43,52.47,52.42,52.46,13000.0,39.3881,39.4182,39.3806,39.4107,13000.0
2013-10-18 13:55:00,52.46,52.47,52.43,52.43,28000.0,39.4107,39.4182,39.3881,39.3881,28000.0
2013-10-18 14:00:00,52.43,52.43,52.37,52.4,16800.0,39.3881,39.3881,39.343,39.3656,16800.0
2013-10-18 14:05:00,52.4,52.44,52.4,52.43,14100.0,39.3656,39.3956,39.3656,39.3881,14100.0
2013-10-18 14:10:00,52.42,52.42,52.38,52.4,8800.0,39.3806,39.3806,39.3506,39.3656,8800.0
2013-10-18 14:15:00,52.4,52.44,52.39,52.43,13100.0,39.3656,39.3956,39.3581,39.3881,13100.0
2013-10-18 14:20:00,52.44,52.45,52.41,52.41,11400.0,39.3956,39.4031,39.3731,39.3731,11400.0
2013-10-18 14:25:00,52.41,52.44,52.4,52.4,10000.0,39.3731,39.3956,39.3656,39.3656,10000.0
2013-10-18 14:30:00,52.4,52.45,52.4,52.45,11100.0,39.3656,39.4031,39.3656,39.4031,11100.0
2013-10-18 14:35:00,52.45,52.51,52.44,52.49,14000.0,39.4031,39.4482,39.3956,39.4332,14000.0
2013-10-18 14:40:00,52.49,52.55,52.49,52.54,8800.0,39.4332,39.4783,39.4332,39.4708,8800.0
2013-10-18 14:45:00,52.55,52.58,52.55,52.57,7600.0,39.4783,39.5008,39.4783,39.4933,7600.0
2013-10-18 14:50:00,52.57,52.61,52.56,52.61,8900.0,39.4933,39.5233,39.4858,39.5233,8900.0
2013-10-18 14:55:00,52.6,52.63,52.56,52.58,14700.0,39.5158,39.5384,39.4858,39.5008,14700.0
2013-10-18 15:00:00,52.57,52.59,52.53,52.54,11300.0,39.4933,39.5083,39.4632,39.4708,11300.0
2013-10-18 15:05:00,52.54,52.56,52.5,52.53,21400.0,39.4708,39.4858,39.4407,39.4632,21400.0
2013-10-18 15:10:00,52.55,52.56,52.54,52.56,13400.0,39.4783,39.4858,39.4708,39.4858,13400.0
2013-10-18 15:15:00,52.56,52.58,52.48,52.52,21200.0,39.4858,39.5008,39.4257,39.4557,21200.0
2013-10-18 15:20:00,52.53,52.57,52.53,52.55,17400.0,39.4632,39.4933,39.4632,39.4783,17400.0
2013-10-18 15:25:00,52.54,52.57,52.54,52.56,14100.0,39.4708,39.4933,39.4708,39.4858,14100.0
2013-10-18 15:30:00,52.56,52.57,52.54,52.54,32700.0,39.4858,39.4933,39.4708,39.4708,32700.0
2013-10-18 15:35:00,52.54,52.54,52.51,52.53,11100.0,39.4708,39.4708,39.4482,39.4632,11100.0
2013-10-18 15:40:00,52.53,52.55,52.51,52.51,24000.0,39.4632,39.4783,39.4482,39.4482,24000.0
2013-10-18 15:45:00,52.51,52.53,52.49,52.5,41500.0,39.4482,39.4632,39.4332,39.4407,41500.0
2013-10-18 15:50:00,52.51,52.57,52.5,52.57,39500.0,39.4482,39.4933,39.4407,39.4933,39500.0
2013-10-18 15:55:00,52.57,52.59,52.54,52.56,43100.0,39.4933,39.5083,39.4708,39.4858,43100.0
2013-10-21 09:30:00,52.57,52.71,52.43,52.49,36600.0,39.4933,39.5985,39.3881,39.4332,36600.0
2013-10-21 09:35:00,52.49,52.49,52.21,52.25,30300.0,39.4332,39.4332,39.2228,39.2529,30300.0
2013-10-21 09:40:00,52.24,52.24,52.09,52.17,23200.0,39.2454,39.2454,39.1327,39.1928,23200.0
2013-10-21 09:45:00,52.18,52.18,51.82,51.86,70300.0,39.2003,39.2003,38.9299,38.9599,70300.0
2013-10-21 09:50:00,51.85,51.91,51.76,51.81,31100.0,38.9524,38.9975,38.8848,38.9223,31100.0
2013-10-21 09:55:00,51.81,52.0,51.76,51.97,21400.0,38.9223,39.0651,38.8848,39.0425,21400.0
2013-10-21 10:00:00,51.98,52.08,51.9,52.07,28700.0,39.0501,39.1252,38.99,39.1177,28700.0
2013-10-21 10:05:00,52.09,52.09,51.96,51.96,24000.0,39.1327,39.1327,39.035,39.035,24000.0
2013-10-21 10:10:00,51.96,52.02,51.94,52.01,19900.0,39.035,39.0801,39.02,39.0726,19900.0
2013-10-21 10:15:00,51.99,52.0,51.79,51.8,43800.0,39.0576,39.0651,38.9073,38.9148,43800.0
2013-10-21 10:20:00,51.81,51.84,51.79,51.84,18100.0,38.9223,38.9449,38.9073,38.9449,18100.0
2013-10-21 10:25:00,51.84,51.88,51.72,51.72,11400.0,38.9449,38.9749,38.8547,38.8547,11400.0
2013-10-21 10:30:00,51.72,51.78,51.72,51.78,20300.0,38.8547,38.8998,38.8547,38.8998,20300.0
2013-10-21 10:35:00,51.78,51.78,51.63,51.65,41000.0,38.8998,38.8998,38.7871,38.8021,41000.0
2013-10-21 10:40:00,51.66,51.66,51.38,51.38,52900.0,38.8097,38.8097,38.5993,38.5993,52900.0
2013-10-21 10:45:00,51.38,51.41,51.24,51.38,42100.0,38.5993,38.6218,38.4941,38.5993,42100.0
2013-10-21 10:50:00,51.37,51.42,51.35,51.38,24700.0,38.5918,38.6294,38.5768,38.5993,24700.0
2013-10-21 10:55:00,51.38,51.41,51.25,51.29,58300.0,38.5993,38.6218,38.5016,38.5317,58300.0
2013-10-21 11:00:00,51.29,51.35,51.23,51.26,26800.0,38.5317,38.5768,38.4866,38.5092,26800.0
2013-10-21 11:05:00,51.28,51.3,51.19,51.2,26600.0,38.5242,38.5392,38.4566,38.4641,26600.0
2013-10-21 11:10:00,51.2,51.33,51.2,51.32,12400.0,38.4641,38.5617,38.4641,38.5542,12400.0
2013-10-21 11:15:00,51.34,51.46,51.34,51.43,34700.0,38.5693,38.6594,38.5693,38.6369,34700.0
2013-10-21 11:20:00,51.43,51.49,51.41,51.47,23800.0,38.6369,38.6819,38.6218,38.6669,23800.0
2013-10-21 11:25:00,51.47,51.47,51.44,51.47,15700.0,38.6669,38.6669,38.6444,38.6669,15700.0
2013-10-21 11:30:00,51.47,51.47,51.38,51.44,29200.0,38.6669,38.6669,38.5993,38.6444,29200.0
2013-10-21 11:35:00,51.45,51.45,51.36,51.36,12500.0,38.6519,38.6519,38.5843,38.5843,12500.0
2013-10-21 11:40:00,51.36,51.37,51.27,51.27,9500.0,38.5843,38.5918,38.5167,38.5167,9500.0
2013-10-21 11:45:00,51.26,51.27,51.23,51.24,21600.0,38.5092,38.5167,38.4866,38.4941,21600.0
2013-10-21 11:50:00,51.25,51.28,51.24,51.25,38500.0,38.5016,38.5242,38.4941,38.5016,38500.0
2013-10-21 11:55:00,51.26,51.28,51.24,51.25,30000.0,38.5092,38.5242,38.4941,38.5016,30000.0
2013-10-21 12:00:00,51.26,51.27,51.21,51.26,11600.0,38.5092,38.5167,38.4716,38.5092,11600.0
2013-10-21 12:05:00,51.27,51.27,51.18,51.2,33900.0,38.5167,38.5167,38.4491,38.4641,33900.0
2013-10-21 12:10:00,51.21,51.25,51.19,51.21,35200.0,38.4716,38.5016,38.4566,38.4716,35200.0
2013-10-21 12:15:00,51.2,51.33,51.19,51.32,40700.0,38.4641,38.5617,38.4566,38.5542,40700.0
2013-10-21 12:20:00,51.31,51.32,51.26,51.27,9100.0,38.5467,38.5542,38.5092,38.5167,9100.0
2013-10-21 12:25:00,51.28,51.31,51.26,51.28,15400.0,38.5242,38.5467,38.5092,38.5242,15400.0
2013-10-21 12:30:00,51.29,51.3,51.22,51.26,19000.0,38.5317,38.5392,38.4791,38.5092,19000.0
2013-10-21 12:35:00,51.25,51.29,51.2,51.27,14900.0,38.5016,38.5317,38.4641,38.5167,14900.0
2013-10-21 12:40:00,51.27,51.27,51.2,51.26,17800.0,38.5167,38.5167,38.4641,38.5092,17800.0
2013-10-21 12:45:00,51.27,51.27,51.19,51.2,19500.0,38.5167,38.5167,38.4566,38.4641,19500.0
2013-10-21 12:50:00,51.21,51.22,51.17,51.22,22500.0,38.4716,38.4791,38.4415,38.4791,22500.0
2013-10-21 12:55:00,51.21,51.25,51.2,51.24,11800.0,38.4716,38.5016,38.4641,38.4941,11800.0
2013-10-21 13:00:00,51.24,51.26,51.22,51.23,15100.0,38.4941,38.5092,38.4791,38.4866,15100.0
2013-10-21 13:05:00,51.25,51.3,51.24,51.28,9600.0,38.5016,38.5392,38.4941,38.5242,9600.0
2013-10-21 13:10:00,51.28,51.34,51.26,51.34,20700.0,38.5242,38.5693,38.5092,38.5693,20700.0
2013-10-21 13:15:00,51.34,51.35,51.31,51.32,13700.0,38.5693,38.5768,38.5467,38.5542,13700.0
2013-10-21 13:20:00,51.32,51.34,51.31,51.31,14700.0,38.5542,38.5693,38.5467,38.5467,14700.0
2013-10-21 13:25:00,51.32,51.33,51.31,51.32,9700.0,38.5542,38.5617,38.5467,38.5542,9700.0
2013-10-21 13:30:00,51.33,51.36,51.31,51.36,15600.0,38.5617,38.5843,38.5467,38.5843,15600.0
2013-10-21 13:35:00,51.35,51.36,51.29,51.31,25700.0,38.5768,38.5843,38.5317,38.5467,25700.0
2013-10-21 13:40:00,51.31,51.31,51.21,51.24,17800.0,38.5467,38.5467,38.4716,38.4941,17800.0
2013-10-21 13:45:00,51.24,51.3,51.24,51.26,6900.0,38.4941,38.5392,38.4941,38.5092,6900.0
2013-10-21 13:50:00,51.27,51.27,51.25,51.27,13500.0,38.5167,38.5167,38.5016,38.5167,13500.0
2013-10-21 13:55:00,51.27,51.28,51.25,51.27,20000.0,38.5167,38.5242,38.5016,38.5167,20000.0
2013-10-21 14:00:00,51.28,51.28,51.24,51.26,17300.0,38.5242,38.5242,38.4941,38.5092,17300.0
2013-10-21 14:05:00,51.27,51.27,51.14,51.14,23300.0,38.5167,38.5167,38.419,38.419,23300.0
2013-10-21 14:10:00,51.13,51.19,51.13,51.17,23100.0,38.4115,38.4566,38.4115,38.4415,23100.0
2013-10-21 14:15:00,51.17,51.2,51.15,51.19,18200.0,38.4415,38.4641,38.4265,38.4566,18200.0
2013-10-21 14:20:00,51.2,51.2,51.14,51.19,21300.0,38.4641,38.4641,38.419,38.4566,21300.0
2013-10-21 14:25:00,51.18,51.21,51.15,51.18,18200.0,38.4491,38.4716,38.4265,38.4491,18200.0
2013-10-21 14:30:00,51.19,51.21,51.14,51.21,15300.0,38.4566,38.4716,38.419,38.4716,15300.0
2013-10-21 14:35:00,51.2,51.26,51.2,51.26,20400.0,38.4641,38.5092,38.4641,38.5092,20400.0
2013-10-21 14:40:00,51.25,51.26,51.14,51.15,46700.0,38.5016,38.5092,38.419,38.4265,46700.0
2013-10-21 14:45:00,51.17,51.17,51.13,51.16,24100.0,38.4415,38.4415,38.4115,38.434,24100.0
2013-10-21 14:50:00,51.15,51.21,51.15,51.2,14700.0,38.4265,38.4716,38.4265,38.4641,14700.0
2013-10-21 14:55:00,51.2,51.22,51.2,51.22,22100.0,38.4641,38.4791,38.4641,38.4791,22100.0
2013-10-21 15:00:00,51.22,51.28,51.22,51.28,17900.0,38.4791,38.5242,38.4791,38.5242,17900.0
2013-10-21 15:05:00,51.28,51.28,51.25,51.28,25100.0,38.5242,38.5242,38.5016,38.5242,25100.0
2013-10-21 15:10:00,51.28,51.33,51.28,51.31,26600.0,38.5242,38.5617,38.5242,38.5467,26600.0
2013-10-21 15:15:00,51.31,51.36,51.3,51.36,22100.0,38.5467,38.5843,38.5392,38.5843,22100.0
2013-10-21 15:20:00,51.36,51.38,51.36,51.38,16700.0,38.5843,38.5993,38.5843,38.5993,16700.0
2013-10-21 15:25:00,51.38,51.41,51.37,51.41,26000.0,38.5993,38.6218,38.5918,38.6218,26000.0
2013-10-21 15:30:00,51.41,51.46,51.4,51.46,25500.0,38.6218,38.6594,38.6143,38.6594,25500.0
2013-10-21 15:35:00,51.45,51.45,51.42,51.43,31600.0,38.6519,38.6519,38.6294,38.6369,31600.0
2013-10-21 15:40:00,51.43,51.47,51.42,51.46,40200.0,38.6369,38.6669,38.6294,38.6594,40200.0
2013-10-21 15:45:00,51.46,51.52,51.46,51.51,46500.0,38.6594,38.7045,38.6594,38.697,46500.0
2013-10-21 15:50:00,51.51,51.51,51.47,51.48,54700.0,38.697,38.697,38.6669,38.6744,54700.0
2013-10-21 15:55:00,51.49,51.51,51.39,51.41,133400.0,38.6819,38.697,38.6068,38.6218,133400.0
2013-10-22 09:30:00,51.29,51.62,51.29,51.49,26700.0,38.5317,38.7796,38.5317,38.6819,26700.0
2013-10-22 09:35:00,51.52,51.54,51.44,51.51,19000.0,38.7045,38.7195,38.6444,38.697,19000.0
2013-10-22 09:40:00,51.5,51.52,51.44,51.48,20800.0,38.6895,38.7045,38.6444,38.6744,20800.0
2013-10-22 09:45:00,51.48,51.5,51.3,51.33,77500.0,38.6744,38.6895,38.5392,38.5617,77500.0
2013-10-22 09:50:00,51.33,51.47,51.33,51.45,11200.0,38.5617,38.6669,38.5617,38.6519,11200.0
2013-10-22 09:55:00,51.45,51.54,51.44,51.48,24000.0,38.6519,38.7195,38.6444,38.6744,24000.0
2013-10-22 10:00:00,51.48,51.7,51.48,51.69,47700.0,38.6744,38.8397,38.6744,38.8322,47700.0
2013-10-22 10:05:00,51.7,51.73,51.65,51.71,19100.0,38.8397,38.8622,38.8021,38.8472,19100.0
2013-10-22 10:10:00,51.71,51.82,51.7,51.82,10500.0,38.8472,38.9299,38.8397,38.9299,10500.0
2013-10-22 10:15:00,51.83,51.87,51.82,51.87,25300.0,38.9374,38.9674,38.9299,38.9674,25300.0
2013-10-22 10:20:00,51.89,51.98,51.89,51.96,22000.0,38.9824,39.0501,38.9824,39.035,22000.0
2013-10-22 10:25:00,51.95,52.0,51.94,51.98,24500.0,39.0275,39.0651,39.02,39.0501,24500.0
2013-10-22 10:30:00,52.0,52.0,51.75,51.8,63300.0,39.0651,39.0651,38.8773,38.9148,63300.0
2013-10-22 10:35:00,51.8,51.89,51.78,51.89,10700.0,38.9148,38.9824,38.8998,38.9824,10700.0
2013-10-22 10:40:00,51.88,51.88,51.83,51.84,16400.0,38.9749,38.9749,38.9374,38.9449,16400.0
2013-10-22 10:45:00,51.84,51.86,51.71,51.73,42700.0,38.9449,38.9599,38.8472,38.8622,42700.0
2013-10-22 10:50:00,51.72,51.72,51.63,51.64,39000.0,38.8547,38.8547,38.7871,38.7946,39000.0
2013-10-22 10:55:00,51.64,51.65,51.47,51.5,46000.0,38.7946,38.8021,38.6669,38.6895,46000.0
2013-10-22 11:00:00,51.5,51.5,51.37,51.44,19400.0,38.6895,38.6895,38.5918,38.6444,19400.0
2013-10-22 11:05:00,51.45,51.57,51.4,51.57,37100.0,38.6519,38.742,38.6143,38.742,37100.0
2013-10-22 11:10:00,51.58,51.64,51.54,51.62,21400.0,38.7496,38.7946,38.7195,38.7796,21400.0
2013-10-22 11:15:00,51.63,51.68,51.6,51.68,7200.0,38.7871,38.8247,38.7646,38.8247,7200.0
2013-10-22 11:20:00,51.68,51.68,51.57,51.6,13400.0,38.8247,38.8247,38.742,38.7646,13400.0
2013-10-22 11:25:00,51.6,51.64,51.56,51.64,29700.0,38.7646,38.7946,38.7345,38.7946,29700.0
2013-10-22 11:30:00,51.62,51.65,51.55,51.63,14600.0,38.7796,38.8021,38.727,38.7871,14600.0
2013-10-22 11:35:00,51.64,51.68,51.63,51.63,10300.0,38.7946,38.8247,38.7871,38.7871,10300.0
2013-10-22 11:40:00,51.62,51.67,51.61,51.61,9000.0,38.7796,38.8172,38.7721,38.7721,9000.0
2013-10-22 11:45:00,51.62,51.68,51.58,51.66,11900.0,38.7796,38.8247,38.7496,38.8097,11900.0
2013-10-22 11:50:00,51.68,51.76,51.68,51.76,29500.0,38.8247,38.8848,38.8247,38.8848,29500.0
2013-10-22 11:55:00,51.75,51.84,51.7,51.8,18600.0,38.8773,38.9449,38.8397,38.9148,18600.0
2013-10-22 12:00:00,51.82,51.83,51.71,51.73,7100.0,38.9299,38.9374,38.8472,38.8622,7100.0
2013-10-22 12:05:00,51.74,51.79,51.7,51.78,8100.0,38.8698,38.9073,38.8397,38.8998,8100.0
2013-10-22 12:10:00,51.79,51.82,51.7,51.72,9700.0,38.9073,38.9299,38.8397,38.8547,9700.0
2013-10-22 12:15:00,51.71,51.74,51.71,51.72,9400.0,38.8472,38.8698,38.8472,38.8547,9400.0
2013-10-22 12:20:00,51.75,51.78,51.72,51.78,16300.0,38.8773,38.8998,38.8547,38.8998,16300.0
2013-10-22 12:25:00,51.78,51.82,51.77,51.82,22300.0,38.8998,38.9299,38.8923,38.9299,22300.0
2013-10-22 12:30:00,51.82,51.85,51.79,51.85,12400.0,38.9299,38.9524,38.9073,38.9524,12400.0
2013-10-22 12:35:00,51.83,51.84,51.79,51.82,11800.0,38.9374,38.9449,38.9073,38.9299,11800.0
2013-10-22 12:40:00,51.82,51.85,51.81,51.83,18200.0,38.9299,38.9524,38.9223,38.9374,18200.0
2013-10-22 12:45:00,51.82,51.86,51.81,51.86,18400.0,38.9299,38.9599,38.9223,38.9599,18400.0
2013-10-22 12:50:00,51.87,51.9,51.86,51.86,13900.0,38.9674,38.99,38.9599,38.9599,13900.0
2013-10-22 12:55:00,51.87,51.89,51.85,51.86,13100.0,38.9674,38.9824,38.9524,38.9599,13100.0
2013-10-22 13:00:00,51.86,51.91,51.84,51.91,14500.0,38.9599,38.9975,38.9449,38.9975,14500.0
2013-10-22 13:05:00,51.91,51.95,51.91,51.91,14600.0,38.9975,39.0275,38.9975,38.9975,14600.0
2013-10-22 13:10:00,51.91,51.92,51.85,51.88,7400.0,38.9975,39.005,38.9524,38.9749,7400.0
2013-10-22 13:15:00,51.88,51.91,51.87,51.91,5700.0,38.9749,38.9975,38.9674,38.9975,5700.0
2013-10-22 13:20:00,51.91,51.92,51.88,51.88,10300.0,38.9975,39.005,38.9749,38.9749,10300.0
2013-10-22 13:25:00,51.88,51.9,51.87,51.87,5100.0,38.9749,38.99,38.9674,38.9674,5100.0
2013-10-22 13:30:00,51.85,51.85,51.82,51.83,6300.0,38.9524,38.9524,38.9299,38.9374,6300.0
2013-10-22 13:35:00,51.84,51.87,51.83,51.86,6200.0,38.9449,38.9674,38.9374,38.9599,6200.0
2013-10-22 13:40:00,51.85,51.88,51.82,51.88,12200.0,38.9524,38.9749,38.9299,38.9749,12200.0
2013-10-22 13:45:00,51.89,51.91,51.85,51.86,12800.0,38.9824,38.9975,38.9524,38.9599,12800.0
2013-10-22 13:50:00,51.86,51.9,51.86,51.9,6900.0,38.9599,38.99,38.9599,38.99,6900.0
2013-10-22 13:55:00,51.9,51.94,51.89,51.9,7400.0,38.99,39.02,38.9824,38.99,7400.0
2013-10-22 14:00:00,51.91,51.94,51.9,51.93,7200.0,38.9975,39.02,38.99,39.0125,7200.0
2013-10-22 14:05:00,51.92,51.93,51.9,51.93,11800.0,39.005,39.0125,38.99,39.0125,11800.0
2013-10-22 14:10:00,51.92,51.94,51.91,51.91,9900.0,39.005,39.02,38.9975,38.9975,9900.0
2013-10-22 14:15:00,51.91,51.92,51.91,51.92,6600.0,38.9975,39.005,38.9975,39.005,6600.0
2013-10-22 14:20:00,51.91,51.92,51.88,51.9,14700.0,38.9975,39.005,38.9749,38.99,14700.0
2013-10-22 14:25:00,51.9,51.9,51.84,51.88,7400.0,38.99,38.99,38.9449,38.9749,7400.0
2013-10-22 14:30:00,51.89,51.89,51.79,51.79,11800.0,38.9824,38.9824,38.9073,38.9073,11800.0
2013-10-22 14:35:00,51.81,51.81,51.75,51.78,8800.0,38.9223,38.9223,38.8773,38.8998,8800.0
2013-10-22 14:40:00,51.78,51.78,51.69,51.73,10000.0,38.8998,38.8998,38.8322,38.8622,10000.0
2013-10-22 14:45:00,51.73,51.81,51.73,51.78,8000.0,38.8622,38.9223,38.8622,38.8998,8000.0
2013-10-22 14:50:00,51.78,51.84,51.78,51.83,16300.0,38.8998,38.9449,38.8998,38.9374,16300.0
2013-10-22 14:55:00,51.82,51.83,51.7,51.71,9900.0,38.9299,38.9374,38.8397,38.8472,9900.0
2013-10-22 15:00:00,51.71,51.84,51.71,51.84,14200.0,38.8472,38.9449,38.8472,38.9449,14200.0
2013-10-22 15:05:00,51.83,51.85,51.76,51.8,15100.0,38.9374,38.9524,38.8848,38.9148,15100.0
2013-10-22 15:10:00,51.8,51.82,51.76,51.79,14500.0,38.9148,38.9299,38.8848,38.9073,14500.0
2013-10-22 15:15:00,51.8,51.8,51.73,51.74,10300.0,38.9148,38.9148,38.8622,38.8698,10300.0
2013-10-22 15:20:00,51.74,51.8,51.73,51.78,22600.0,38.8698,38.9148,38.8622,38.8998,22600.0
2013-10-22 15:25:00,51.79,51.87,51.79,51.87,10600.0,38.9073,38.9674,38.9073,38.9674,10600.0
2013-10-22 15:30:00,51.86,51.86,51.79,51.79,12600.0,38.9599,38.9599,38.9073,38.9073,12600.0
2013-10-22 15:35:00,51.8,51.81,51.78,51.79,15800.0,38.9148,38.9223,38.8998,38.9073,15800.0
2013-10-22 15:40:00,51.8,51.82,51.79,51.82,13700.0,38.9148,38.9299,38.9073,38.9299,13700.0
2013-10-22 15:45:00,51.81,51.82,51.77,51.79,28700.0,38.9223,38.9299,38.8923,38.9073,28700.0
2013-10-22 15:50:00,51.78,51.8,51.78,51.8,25500.0,38.8998,38.9148,38.8998,38.9148,25500.0
2013-10-22 15:55:00,51.8,51.81,51.75,51.79,46800.0,38.9148,38.9223,38.8773,38.9073,46800.0
2013-10-23 09:30:00,51.69,51.77,51.64,51.67,12900.0,38.8322,38.8923,38.7946,38.8172,12900.0
2013-10-23 09:35:00,51.65,51.85,51.62,51.85,20500.0,38.8021,38.9524,38.7796,38.9524,20500.0
2013-10-23 09:40:00,51.87,51.94,51.83,51.91,7200.0,38.9674,39.02,38.9374,38.9975,7200.0
2013-10-23 09:45:00,51.9,51.97,51.77,51.78,38500.0,38.99,39.0425,38.8923,38.8998,38500.0
2013-10-23 09:50:00,51.79,51.8,51.72,51.77,18400.0,38.9073,38.9148,38.8547,38.8923,18400.0
2013-10-23 09:55:00,51.78,51.8,51.72,51.72,8300.0,38.8998,38.9148,38.8547,38.8547,8300.0
2013-10-23 10:00:00,51.73,51.83,51.72,51.79,26100.0,38.8622,38.9374,38.8547,38.9073,26100.0
2013-10-23 10:05:00,51.79,51.88,51.77,51.81,8800.0,38.9073,38.9749,38.8923,38.9223,8800.0
2013-10-23 10:10:00,51.8,51.83,51.77,51.79,80700.0,38.9148,38.9374,38.8923,38.9073,80700.0
2013-10-23 10:15:00,51.8,51.8,51.7,51.76,20100.0,38.9148,38.9148,38.8397,38.8848,20100.0
2013-10-23 10:20:00,51.77,51.77,51.65,51.66,7500.0,38.8923,38.8923,38.8021,38.8097,7500.0
2013-10-23 10:25:00,51.65,51.66,51.56,51.6,56000.0,38.8021,38.8097,38.7345,38.7646,56000.0
2013-10-23 10:30:00,51.6,51.68,51.58,51.65,31600.0,38.7646,38.8247,38.7496,38.8021,31600.0
2013-10-23 10:35:00,51.65,51.67,51.57,51.6,8200.0,38.8021,38.8172,38.742,38.7646,8200.0
2013-10-23 10:40:00,51.6,51.63,51.45,51.45,18300.0,38.7646,38.7871,38.6519,38.6519,18300.0
2013-10-23 10:45:00,51.45,51.45,51.37,51.38,4200.0,38.6519,38.6519,38.5918,38.5993,4200.0
2013-10-23 10:50:00,51.38,51.41,51.31,51.41,7100.0,38.5993,38.6218,38.5467,38.6218,7100.0
2013-10-23 10:55:00,51.41,51.55,51.41,51.5,7200.0,38.6218,38.727,38.6218,38.6895,7200.0
2013-10-23 11:00:00,51.53,51.64,51.52,51.64,8000.0,38.712,38.7946,38.7045,38.7946,8000.0
2013-10-23 11:05:00,51.63,51.65,51.62,51.62,5600.0,38.7871,38.8021,38.7796,38.7796,5600.0
2013-10-23 11:10:00,51.61,51.65,51.59,51.6,7900.0,38.7721,38.8021,38.7571,38.7646,7900.0
2013-10-23 11:15:00,51.62,51.66,51.59,51.65,11700.0,38.7796,38.8097,38.7571,38.8021,11700.0
2013-10-23 11:20:00,51.64,51.67,51.63,51.67,21600.0,38.7946,38.8172,38.7871,38.8172,21600.0
2013-10-23 11:25:00,51.67,51.72,51.61,51.69,30700.0,38.8172,38.8547,38.7721,38.8322,30700.0
2013-10-23 11:30:00,51.69,51.72,51.68,51.69,8000.0,38.8322,38.8547,38.8247,38.8322,8000.0
2013-10-23 11:35:00,51.66,51.7,51.66,51.67,1800.0,38.8097,38.8397,38.8097,38.8172,1800.0
2013-10-23 11:40:00,51.69,51.7,51.66,51.68,4600.0,38.8322,38.8397,38.8097,38.8247,4600.0
2013-10-23 11:45:00,51.68,51.71,51.67,51.71,3100.0,38.8247,38.8472,38.8172,38.8472,3100.0
2013-10-23 11:50:00,51.68,51.72,51.67,51.67,3900.0,38.8247,38.8547,38.8172,38.8172,3900.0
2013-10-23 11:55:00,51.67,51.69,51.67,51.68,3300.0,38.8172,38.8322,38.8172,38.8247,3300.0
2013-10-23 12:00:00,51.68,51.71,51.66,51.66,7600.0,38.8247,38.8472,38.8097,38.8097,7600.0
2013-10-23 12:05:00,51.66,51.68,51.64,51.64,2500.0,38.8097,38.8247,38.7946,38.7946,2500.0
2013-10-23 12:10:00,51.65,51.71,51.65,51.68,21700.0,38.8021,38.8472,38.8021,38.8247,21700.0
2013-10-23 12:15:00,51.69,51.69,51.65,51.65,11500.0,38.8322,38.8322,38.8021,38.8021,11500.0
2013-10-23 12:20:00,51.66,51.67,51.64,51.65,15700.0,38.8097,38.8172,38.7946,38.8021,15700.0
2013-10-23 12:25:00,51.65,51.67,51.65,51.66,6700.0,38.8021,38.8172,38.8021,38.8097,6700.0
2013-10-23 12:30:00,51.66,51.67,51.65,51.66,5500.0,38.8097,38.8172,38.8021,38.8097,5500.0
2013-10-23 12:35:00,51.66,51.7,51.65,51.67,5400.0,38.8097,38.8397,38.8021,38.8172,5400.0
2013-10-23 12:40:00,51.69,51.7,51.65,51.69,5200.0,38.8322,38.8397,38.8021,38.8322,5200.0
2013-10-23 12:45:00,51.7,51.7,51.63,51.65,6100.0,38.8397,38.8397,38.7871,38.8021,6100.0
2013-10-23 12:50:00,51.65,51.71,51.65,51.71,4200.0,38.8021,38.8472,38.8021,38.8472,4200.0
2013-10-23 12:55:00,51.68,51.75,51.68,51.75,6600.0,38.8247,38.8773,38.8247,38.8773,6600.0
2013-10-23 13:00:00,51.75,51.75,51.73,51.74,10200.0,38.8773,38.8773,38.8622,38.8698,10200.0
2013-10-23 13:05:00,51.76,51.8,51.75,51.75,9400.0,38.8848,38.9148,38.8773,38.8773,9400.0
2013-10-23 13:10:00,51.75,51.76,51.74,51.74,1600.0,38.8773,38.8848,38.8698,38.8698,1600.0
2013-10-23 13:15:00,51.77,51.8,51.77,51.8,10900.0,38.8923,38.9148,38.8923,38.9148,10900.0
2013-10-23 13:20:00,51.8,51.8,51.77,51.78,3300.0,38.9148,38.9148,38.8923,38.8998,3300.0
2013-10-23 13:25:00,51.76,51.8,51.75,51.8,5100.0,38.8848,38.9148,38.8773,38.9148,5100.0
2013-10-23 13:30:00,51.8,51.8,51.79,51.8,13200.0,38.9148,38.9148,38.9073,38.9148,13200.0
2013-10-23 13:35:00,51.8,51.8,51.79,51.8,12000.0,38.9148,38.9148,38.9073,38.9148,12000.0
2013-10-23 13:40:00,51.79,51.8,51.75,51.77,11000.0,38.9073,38.9148,38.8773,38.8923,11000.0
2013-10-23 13:45:00,51.78,51.81,51.78,51.81,4600.0,38.8998,38.9223,38.8998,38.9223,4600.0
2013-10-23 13:50:00,51.79,51.87,51.79,51.83,4100.0,38.9073,38.9674,38.9073,38.9374,4100.0
2013-10-23 13:55:00,51.82,51.82,51.75,51.76,5900.0,38.9299,38.9299,38.8773,38.8848,5900.0
2013-10-23 14:00:00,51.78,51.8,51.76,51.8,3000.0,38.8998,38.9148,38.8848,38.9148,3000.0
2013-10-23 14:05:00,51.78,51.82,51.76,51.78,9700.0,38.8998,38.9299,38.8848,38.8998,9700.0
2013-10-23 14:10:00,51.79,51.89,51.79,51.89,7200.0,38.9073,38.9824,38.9073,38.9824,7200.0
2013-10-23 14:15:00,51.88,51.89,51.82,51.83,9000.0,38.9749,38.9824,38.9299,38.9374,9000.0
2013-10-23 14:20:00,51.83,51.89,51.83,51.84,6600.0,38.9374,38.9824,38.9374,38.9449,6600.0
2013-10-23 14:25:00,51.85,51.85,51.8,51.81,6100.0,38.9524,38.9524,38.9148,38.9223,6100.0
2013-10-23 14:30:00,51.81,51.89,51.81,51.89,5300.0,38.9223,38.9824,38.9223,38.9824,5300.0
2013-10-23 14:35:00,51.89,51.9,51.84,51.88,11600.0,38.9824,38.99,38.9449,38.9749,11600.0
2013-10-23 14:40:00,51.88,51.9,51.86,51.9,13900.0,38.9749,38.99,38.9599,38.99,13900.0
2013-10-23 14:45:00,51.9,51.9,51.87,51.89,11500.0,38.99,38.99,38.9674,38.9824,11500.0
2013-10-23 14:50:00,51.88,51.89,51.87,51.88,15300.0,38.9749,38.9824,38.9674,38.9749,15300.0
2013-10-23 14:55:00,51.88,51.9,51.87,51.88,11100.0,38.9749,38.99,38.9674,38.9749,11100.0
2013-10-23 15:00:00,51.87,51.9,51.85,51.88,22800.0,38.9674,38.99,38.9524,38.9749,22800.0
2013-10-23 15:05:00,51.89,51.89,51.8,51.81,12500.0,38.9824,38.9824,38.9148,38.9223,12500.0
2013-10-23 15:10:00,51.83,51.84,51.76,51.76,15100.0,38.9374,38.9449,38.8848,38.8848,15100.0
2013-10-23 15:15:00,51.76,51.77,51.66,51.67,13900.0,38.8848,38.8923,38.8097,38.8172,13900.0
2013-10-23 15:20:00,51.67,51.71,51.67,51.71,12400.0,38.8172,38.8472,38.8172,38.8472,12400.0
2013-10-23 15:25:00,51.71,51.71,51.68,51.68,9400.0,38.8472,38.8472,38.8247,38.8247,9400.0
2013-10-23 15:30:00,51.68,51.71,51.68,51.7,13000.0,38.8247,38.8472,38.8247,38.8397,13000.0
2013-10-23 15:35:00,51.71,51.75,51.7,51.72,17500.0,38.8472,38.8773,38.8397,38.8547,17500.0
2013-10-23 15:40:00,51.72,51.76,51.72,51.76,11700.0,38.8547,38.8848,38.8547,38.8848,11700.0
2013-10-23 15:45:00,51.77,51.78,51.7,51.7,20500.0,38.8923,38.8998,38.8397,38.8397,20500.0
2013-10-23 15:50:00,51.71,51.76,51.71,51.75,40300.0,38.8472,38.8848,38.8472,38.8773,40300.0
2013-10-23 15:55:00,51.75,51.75,51.66,51.69,79300.0,38.8773,38.8773,38.8097,38.8322,79300.0
2013-10-24 09:30:00,51.2,51.37,50.76,51.08,134700.0,38.4641,38.5918,38.1335,38.3739,134700.0
2013-10-24 09:35:00,51.11,51.2,50.95,51.01,56300.0,38.3965,38.4641,38.2763,38.3213,56300.0
2013-10-24 09:40:00,51.0,51.0,50.72,50.8,80400.0,38.3138,38.3138,38.1035,38.1636,80400.0
2013-10-24 09:45:00,50.83,50.83,50.34,50.34,133400.0,38.1861,38.1861,37.818,37.818,133400.0
2013-10-24 09:50:00,50.31,50.46,50.3,50.42,89200.0,37.7955,37.9082,37.788,37.8781,89200.0
2013-10-24 09:55:00,50.42,50.87,50.42,50.77,75800.0,37.8781,38.2162,37.8781,38.141,75800.0
2013-10-24 10:00:00,50.78,50.91,50.75,50.77,66100.0,38.1486,38.2462,38.126,38.141,66100.0
2013-10-24 10:05:00,50.77,50.92,50.75,50.91,71600.0,38.141,38.2537,38.126,38.2462,71600.0
2013-10-24 10:10:00,50.92,51.09,50.91,51.08,47300.0,38.2537,38.3814,38.2462,38.3739,47300.0
2013-10-24 10:15:00,51.08,51.16,51.01,51.07,37500.0,38.3739,38.434,38.3213,38.3664,37500.0
2013-10-24 10:20:00,51.08,51.1,50.99,51.04,27800.0,38.3739,38.389,38.3063,38.3439,27800.0
2013-10-24 10:25:00,51.01,51.06,50.99,51.04,19400.0,38.3213,38.3589,38.3063,38.3439,19400.0
2013-10-24 10:30:00,51.04,51.07,51.0,51.05,21700.0,38.3439,38.3664,38.3138,38.3514,21700.0
2013-10-24 10:35:00,51.05,51.17,51.05,51.06,27400.0,38.3514,38.4415,38.3514,38.3589,27400.0
2013-10-24 10:40:00,51.05,51.27,51.04,51.27,37400.0,38.3514,38.5167,38.3439,38.5167,37400.0
2013-10-24 10:45:00,51.26,51.31,51.17,51.17,64500.0,38.5092,38.5467,38.4415,38.4415,64500.0
2013-10-24 10:50:00,51.17,51.17,50.98,51.08,36600.0,38.4415,38.4415,38.2988,38.3739,36600.0
2013-10-24 10:55:00,51.08,51.11,51.06,51.1,14100.0,38.3739,38.3965,38.3589,38.389,14100.0
2013-10-24 11:00:00,51.1,51.15,51.08,51.11,18500.0,38.389,38.4265,38.3739,38.3965,18500.0
2013-10-24 11:05:00,51.1,51.12,51.08,51.12,17000.0,38.389,38.404,38.3739,38.404,17000.0
2013-10-24 11:10:00,51.13,51.13,51.07,51.08,14600.0,38.4115,38.4115,38.3664,38.3739,14600.0
2013-10-24 11:15:00,51.08,51.1,51.03,51.04,31500.0,38.3739,38.389,38.3364,38.3439,31500.0
2013-10-24 11:20:00,51.04,51.11,51.04,51.1,17800.0,38.3439,38.3965,38.3439,38.389,17800.0
2013-10-24 11:25:00,51.1,51.16,51.08,51.16,11300.0,38.389,38.434,38.3739,38.434,11300.0
2013-10-24 11:30:00,51.15,51.19,51.13,51.16,12200.0,38.4265,38.4566,38.4115,38.434,12200.0
2013-10-24 11:35:00,51.17,51.22,51.16,51.22,6600.0,38.4415,38.4791,38.434,38.4791,6600.0
2013-10-24 11:40:00,51.23,51.23,51.15,51.15,9600.0,38.4866,38.4866,38.4265,38.4265,9600.0
2013-10-24 11:45:00,51.15,51.16,51.13,51.13,14100.0,38.4265,38.434,38.4115,38.4115,14100.0
2013-10-24 11:50:00,51.14,51.15,51.1,51.12,5600.0,38.419,38.4265,38.389,38.404,5600.0
2013-10-24 11:55:00,51.12,51.15,51.06,51.06,9900.0,38.404,38.4265,38.3589,38.3589,9900.0
2013-10-24 12:00:00,51.07,51.1,51.05,51.1,8700.0,38.3664,38.389,38.3514,38.389,8700.0
2013-10-24 12:05:00,51.1,51.18,51.1,51.15,4300.0,38.389,38.4491,38.389,38.4265,4300.0
2013-10-24 12:10:00,51.17,51.23,51.16,51.23,7800.0,38.4415,38.4866,38.434,38.4866,7800.0
2013-10-24 12:15:00,51.22,51.3,51.22,51.24,8100.0,38.4791,38.5392,38.4791,38.4941,8100.0
2013-10-24 12:20:00,51.24,51.32,51.24,51.32,5700.0,38.4941,38.5542,38.4941,38.5542,5700.0
2013-10-24 12:25:00,51.34,51.4,51.34,51.36,7000.0,38.5693,38.6143,38.5693,38.5843,7000.0
2013-10-24 12:30:00,51.39,51.4,51.31,51.31,5600.0,38.6068,38.6143,38.5467,38.5467,5600.0
2013-10-24 12:35:00,51.31,51.31,51.26,51.29,4600.0,38.5467,38.5467,38.5092,38.5317,4600.0
2013-10-24 12:40:00,51.3,51.3,51.27,51.28,1800.0,38.5392,38.5392,38.5167,38.5242,1800.0
2013-10-24 12:45:00,51.28,51.33,51.27,51.32,3100.0,38.5242,38.5617,38.5167,38.5542,3100.0
2013-10-24 12:50:00,51.33,51.35,51.32,51.34,3900.0,38.5617,38.5768,38.5542,38.5693,3900.0
2013-10-24 12:55:00,51.35,51.4,51.35,51.4,3500.0,38.5768,38.6143,38.5768,38.6143,3500.0
2013-10-24 13:00:00,51.4,51.4,51.37,51.38,8200.0,38.6143,38.6143,38.5918,38.5993,8200.0
2013-10-24 13:05:00,51.38,51.4,51.37,51.37,2500.0,38.5993,38.6143,38.5918,38.5918,2500.0
2013-10-24 13:10:00,51.39,51.44,51.38,51.41,5300.0,38.6068,38.6444,38.5993,38.6218,5300.0
2013-10-24 13:15:00,51.41,51.42,51.32,51.35,8800.0,38.6218,38.6294,38.5542,38.5768,8800.0
2013-10-24 13:20:00,51.34,51.37,51.32,51.37,14900.0,38.5693,38.5918,38.5542,38.5918,14900.0
2013-10-24 13:25:00,51.37,51.37,51.36,51.36,2700.0,38.5918,38.5918,38.5843,38.5843,2700.0
2013-10-24 13:30:00,51.36,51.38,51.36,51.38,2400.0,38.5843,38.5993,38.5843,38.5993,2400.0
2013-10-24 13:35:00,51.39,51.39,51.35,51.39,5900.0,38.6068,38.6068,38.5768,38.6068,5900.0
2013-10-24 13:40:00,51.39,51.48,51.39,51.45,10300.0,38.6068,38.6744,38.6068,38.6519,10300.0
2013-10-24 13:45:00,51.46,51.47,51.4,51.43,13500.0,38.6594,38.6669,38.6143,38.6369,13500.0
2013-10-24 13:50:00,51.43,51.49,51.43,51.46,9000.0,38.6369,38.6819,38.6369,38.6594,9000.0
2013-10-24 13:55:00,51.47,51.48,51.44,51.44,4300.0,38.6669,38.6744,38.6444,38.6444,4300.0
2013-10-24 14:00:00,51.44,51.45,51.43,51.45,5200.0,38.6444,38.6519,38.6369,38.6519,5200.0
2013-10-24 14:05:00,51.46,51.51,51.45,51.5,7400.0,38.6594,38.697,38.6519,38.6895,7400.0
2013-10-24 14:10:00,51.5,51.5,51.49,51.5,5600.0,38.6895,38.6895,38.6819,38.6895,5600.0
2013-10-24 14:15:00,51.5,51.52,51.47,51.47,11100.0,38.6895,38.7045,38.6669,38.6669,11100.0
2013-10-24 14:20:00,51.46,51.47,51.44,51.45,5300.0,38.6594,38.6669,38.6444,38.6519,5300.0
2013-10-24 14:25:00,51.46,51.53,51.46,51.53,4800.0,38.6594,38.712,38.6594,38.712,4800.0
2013-10-24 14:30:00,51.53,51.6,51.52,51.55,16400.0,38.712,38.7646,38.7045,38.727,16400.0
2013-10-24 14:35:00,51.56,51.61,51.56,51.61,4700.0,38.7345,38.7721,38.7345,38.7721,4700.0
2013-10-24 14:40:00,51.6,51.6,51.57,51.57,8200.0,38.7646,38.7646,38.742,38.742,8200.0
2013-10-24 14:45:00,51.56,51.58,51.54,51.57,8200.0,38.7345,38.7496,38.7195,38.742,8200.0
2013-10-24 14:50:00,51.56,51.58,51.55,51.58,5000.0,38.7345,38.7496,38.727,38.7496,5000.0
2013-10-24 14:55:00,51.56,51.58,51.54,51.55,10600.0,38.7345,38.7496,38.7195,38.727,10600.0
2013-10-24 15:00:00,51.55,51.55,51.46,51.46,17100.0,38.727,38.727,38.6594,38.6594,17100.0
2013-10-24 15:05:00,51.47,51.53,51.45,51.45,15300.0,38.6669,38.712,38.6519,38.6519,15300.0
2013-10-24 15:10:00,51.46,51.47,51.38,51.43,26000.0,38.6594,38.6669,38.5993,38.6369,26000.0
2013-10-24 15:15:00,51.43,51.47,51.41,51.47,13100.0,38.6369,38.6669,38.6218,38.6669,13100.0
2013-10-24 15:20:00,51.47,51.52,51.47,51.52,10500.0,38.6669,38.7045,38.6669,38.7045,10500.0
2013-10-24 15:25:00,51.53,51.57,51.49,51.54,12900.0,38.712,38.742,38.6819,38.7195,12900.0
2013-10-24 15:30:00,51.54,51.57,51.54,51.55,15100.0,38.7195,38.742,38.7195,38.727,15100.0
2013-10-24 15:35:00,51.55,51.58,51.53,51.53,10800.0,38.727,38.7496,38.712,38.712,10800.0
2013-10-24 15:40:00,51.52,51.55,51.52,51.53,9600.0,38.7045,38.727,38.7045,38.712,9600.0
2013-10-24 15:45:00,51.56,51.58,51.5,51.5,37300.0,38.7345,38.7496,38.6895,38.6895,37300.0
2013-10-24 15:50:00,51.5,51.51,51.47,51.5,77200.0,38.6895,38.697,38.6669,38.6895,77200.0
2013-10-24 15:55:00,51.51,51.51,51.45,51.45,79900.0,38.697,38.697,38.6519,38.6519,79900.0
2013-10-25 09:30:00,51.73,51.73,51.38,51.73,27000.0,38.8622,38.8622,38.5993,38.8622,27000.0
2013-10-25 09:35:00,51.68,51.83,51.64,51.79,29600.0,38.8247,38.9374,38.7946,38.9073,29600.0
2013-10-25 09:40:00,51.8,51.83,51.69,51.75,24600.0,38.9148,38.9374,38.8322,38.8773,24600.0
2013-10-25 09:45:00,51.76,51.78,51.68,51.74,15400.0,38.8848,38.8998,38.8247,38.8698,15400.0
2013-10-25 09:50:00,51.73,51.77,51.72,51.76,7500.0,38.8622,38.8923,38.8547,38.8848,7500.0
2013-10-25 09:55:00,51.76,51.83,51.73,51.83,19700.0,38.8848,38.9374,38.8622,38.9374,19700.0
2013-10-25 10:00:00,51.83,51.91,51.81,51.82,41600.0,38.9374,38.9975,38.9223,38.9299,41600.0
2013-10-25 10:05:00,51.82,51.82,51.75,51.78,4600.0,38.9299,38.9299,38.8773,38.8998,4600.0
2013-10-25 10:10:00,51.77,51.78,51.75,51.75,13200.0,38.8923,38.8998,38.8773,38.8773,13200.0
2013-10-25 10:15:00,51.75,51.78,51.75,51.76,6500.0,38.8773,38.8998,38.8773,38.8848,6500.0
2013-10-25 10:20:00,51.76,51.77,51.75,51.76,5600.0,38.8848,38.8923,38.8773,38.8848,5600.0
2013-10-25 10:25:00,51.75,51.76,51.67,51.68,6300.0,38.8773,38.8848,38.8172,38.8247,6300.0
2013-10-25 10:30:00,51.67,51.73,51.66,51.69,7400.0,38.8172,38.8622,38.8097,38.8322,7400.0
2013-10-25 10:35:00,51.69,51.77,51.68,51.71,7900.0,38.8322,38.8923,38.8247,38.8472,7900.0
2013-10-25 10:40:00,51.7,51.79,51.7,51.77,25800.0,38.8397,38.9073,38.8397,38.8923,25800.0
2013-10-25 10:45:00,51.77,51.79,51.73,51.77,11400.0,38.8923,38.9073,38.8622,38.8923,11400.0
2013-10-25 10:50:00,51.76,51.81,51.74,51.8,11200.0,38.8848,38.9223,38.8698,38.9148,11200.0
2013-10-25 10:55:00,51.78,51.84,51.75,51.83,9600.0,38.8998,38.9449,38.8773,38.9374,9600.0
2013-10-25 11:00:00,51.83,51.85,51.77,51.81,8000.0,38.9374,38.9524,38.8923,38.9223,8000.0
2013-10-25 11:05:00,51.82,51.83,51.67,51.67,10800.0,38.9299,38.9374,38.8172,38.8172,10800.0
2013-10-25 11:10:00,51.67,51.75,51.67,51.74,13100.0,38.8172,38.8773,38.8172,38.8698,13100.0
2013-10-25 11:15:00,51.73,51.79,51.73,51.79,9600.0,38.8622,38.9073,38.8622,38.9073,9600.0
2013-10-25 11:20:00,51.79,51.86,51.79,51.84,7100.0,38.9073,38.9599,38.9073,38.9449,7100.0
2013-10-25 11:25:00,51.83,51.86,51.82,51.86,5000.0,38.9374,38.9599,38.9299,38.9599,5000.0
2013-10-25 11:30:00,51.86,51.95,51.86,51.89,9800.0,38.9599,39.0275,38.9599,38.9824,9800.0
2013-10-25 11:35:00,51.86,51.88,51.82,51.85,6800.0,38.9599,38.9749,38.9299,38.9524,6800.0
2013-10-25 11:40:00,51.84,51.9,51.84,51.89,4600.0,38.9449,38.99,38.9449,38.9824,4600.0
2013-10-25 11:45:00,51.88,51.88,51.84,51.84,4000.0,38.9749,38.9749,38.9449,38.9449,4000.0
2013-10-25 11:50:00,51.83,51.84,51.77,51.83,4600.0,38.9374,38.9449,38.8923,38.9374,4600.0
2013-10-25 11:55:00,51.82,51.87,51.82,51.86,8700.0,38.9299,38.9674,38.9299,38.9599,8700.0
2013-10-25 12:00:00,51.86,51.93,51.86,51.92,25700.0,38.9599,39.0125,38.9599,39.005,25700.0
2013-10-25 12:05:00,51.92,51.98,51.9,51.96,8400.0,39.005,39.0501,38.99,39.035,8400.0
2013-10-25 12:10:00,51.97,51.98,51.9,51.92,7700.0,39.0425,39.0501,38.99,39.005,7700.0
2013-10-25 12:15:00,51.91,51.97,51.91,51.93,10100.0,38.9975,39.0425,38.9975,39.0125,10100.0
2013-10-25 12:20:00,51.94,51.94,51.91,51.91,16300.0,39.02,39.02,38.9975,38.9975,16300.0
2013-10-25 12:25:00,51.91,51.98,51.91,51.96,3600.0,38.9975,39.0501,38.9975,39.035,3600.0
2013-10-25 12:30:00,51.96,51.99,51.94,51.96,3800.0,39.035,39.0576,39.02,39.035,3800.0
2013-10-25 12:35:00,51.94,51.99,51.93,51.97,4200.0,39.02,39.0576,39.0125,39.0425,4200.0
2013-10-25 12:40:00,51.95,51.99,51.95,51.99,2700.0,39.0275,39.0576,39.0275,39.0576,2700.0
2013-10-25 12:45:00,51.99,52.07,51.98,52.05,8500.0,39.0576,39.1177,39.0501,39.1026,8500.0
2013-10-25 12:50:00,52.06,52.08,52.05,52.05,4100.0,39.1102,39.1252,39.1026,39.1026,4100.0
2013-10-25 12:55:00,52.05,52.1,52.0,52.1,13800.0,39.1026,39.1402,39.0651,39.1402,13800.0
2013-10-25 13:00:00,52.09,52.14,52.09,52.14,12500.0,39.1327,39.1703,39.1327,39.1703,12500.0
2013-10-25 13:05:00,52.14,52.19,52.14,52.14,12200.0,39.1703,39.2078,39.1703,39.1703,12200.0
2013-10-25 13:10:00,52.13,52.19,52.11,52.19,19200.0,39.1627,39.2078,39.1477,39.2078,19200.0
2013-10-25 13:15:00,52.19,52.22,52.19,52.19,13100.0,39.2078,39.2304,39.2078,39.2078,13100.0
2013-10-25 13:20:00,52.16,52.17,52.14,52.17,10900.0,39.1853,39.1928,39.1703,39.1928,10900.0
2013-10-25 13:25:00,52.17,52.17,52.14,52.15,6700.0,39.1928,39.1928,39.1703,39.1778,6700.0
2013-10-25 13:30:00,52.14,52.18,52.13,52.15,20600.0,39.1703,39.2003,39.1627,39.1778,20600.0
2013-10-25 13:35:00,52.15,52.19,52.14,52.19,9700.0,39.1778,39.2078,39.1703,39.2078,9700.0
2013-10-25 13:40:00,52.19,52.19,52.15,52.16,7600.0,39.2078,39.2078,39.1778,39.1853,7600.0
2013-10-25 13:45:00,52.16,52.18,52.14,52.18,13700.0,39.1853,39.2003,39.1703,39.2003,13700.0
2013-10-25 13:50:00,52.19,52.23,52.17,52.22,8700.0,39.2078,39.2379,39.1928,39.2304,8700.0
2013-10-25 13:55:00,52.22,52.27,52.22,52.26,9500.0,39.2304,39.2679,39.2304,39.2604,9500.0
2013-10-25 14:00:00,52.25,52.27,52.24,52.25,11400.0,39.2529,39.2679,39.2454,39.2529,11400.0
2013-10-25 14:05:00,52.25,52.36,52.25,52.33,20800.0,39.2529,39.3355,39.2529,39.313,20800.0
2013-10-25 14:10:00,52.34,52.34,52.27,52.31,8200.0,39.3205,39.3205,39.2679,39.298,8200.0
2013-10-25 14:15:00,52.31,52.35,52.31,52.35,5200.0,39.298,39.328,39.298,39.328,5200.0
2013-10-25 14:20:00,52.34,52.34,52.32,52.32,4700.0,39.3205,39.3205,39.3055,39.3055,4700.0
2013-10-25 14:25:00,52.33,52.33,52.3,52.3,9000.0,39.313,39.313,39.2905,39.2905,9000.0
2013-10-25 14:30:00,52.31,52.31,52.23,52.26,13800.0,39.298,39.298,39.2379,39.2604,13800.0
2013-10-25 14:35:00,52.27,52.36,52.27,52.34,17300.0,39.2679,39.3355,39.2679,39.3205,17300.0
2013-10-25 14:40:00,52.34,52.35,52.31,52.32,6800.0,39.3205,39.328,39.298,39.3055,6800.0
2013-10-25 14:45:00,52.3,52.3,52.25,52.28,5400.0,39.2905,39.2905,39.2529,39.2754,5400.0
2013-10-25 14:50:00,52.27,52.34,52.27,52.34,7700.0,39.2679,39.3205,39.2679,39.3205,7700.0
2013-10-25 14:55:00,52.34,52.34,52.32,52.32,8800.0,39.3205,39.3205,39.3055,39.3055,8800.0
2013-10-25 15:00:00,52.32,52.32,52.3,52.31,8400.0,39.3055,39.3055,39.2905,39.298,8400.0
2013-10-25 15:05:00,52.3,52.3,52.24,52.27,9000.0,39.2905,39.2905,39.2454,39.2679,9000.0
2013-10-25 15:10:00,52.26,52.34,52.26,52.3,24800.0,39.2604,39.3205,39.2604,39.2905,24800.0
2013-10-25 15:15:00,52.31,52.35,52.3,52.34,18500.0,39.298,39.328,39.2905,39.3205,18500.0
2013-10-25 15:20:00,52.34,52.36,52.31,52.35,21800.0,39.3205,39.3355,39.298,39.328,21800.0
2013-10-25 15:25:00,52.34,52.38,52.34,52.37,16300.0,39.3205,39.3506,39.3205,39.343,16300.0
2013-10-25 15:30:00,52.37,52.43,52.37,52.43,20600.0,39.343,39.3881,39.343,39.3881,20600.0
2013-10-25 15:35:00,52.43,52.44,52.43,52.43,21500.0,39.3881,39.3956,39.3881,39.3881,21500.0
2013-10-25 15:40:00,52.44,52.48,52.44,52.48,24200.0,39.3956,39.4257,39.3956,39.4257,24200.0
2013-10-25 15:45:00,52.47,52.56,52.46,52.52,42600.0,39.4182,39.4858,39.4107,39.4557,42600.0
2013-10-25 15:50:00,52.5,52.53,52.49,52.5,36100.0,39.4407,39.4632,39.4332,39.4407,36100.0
2013-10-25 15:55:00,52.5,52.52,52.43,52.47,122100.0,39.4407,39.4557,39.3881,39.4182,122100.0
2013-10-28 09:30:00,52.6,52.85,52.55,52.83,28200.0,39.5158,39.7036,39.4783,39.6886,28200.0
2013-10-28 09:35:00,52.81,53.03,52.81,52.98,12800.0,39.6736,39.8389,39.6736,39.8013,12800.0
2013-10-28 09:40:00,52.97,53.23,52.93,53.15,58300.0,39.7938,39.9891,39.7637,39.929,58300.0
2013-10-28 09:45:00,53.16,53.18,52.95,52.96,8800.0,39.9365,39.9516,39.7788,39.7863,8800.0
2013-10-28 09:50:00,52.93,52.94,52.67,52.72,13500.0,39.7637,39.7713,39.5684,39.606,13500.0
2013-10-28 09:55:00,52.69,52.76,52.68,52.71,6700.0,39.5834,39.636,39.5759,39.5985,6700.0
2013-10-28 10:00:00,52.69,52.71,52.62,52.71,8000.0,39.5834,39.5985,39.5309,39.5985,8000.0
2013-10-28 10:05:00,52.74,52.78,52.73,52.75,5100.0,39.621,39.6511,39.6135,39.6285,5100.0
2013-10-28 10:10:00,52.77,52.83,52.75,52.79,16700.0,39.6435,39.6886,39.6285,39.6586,16700.0
2013-10-28 10:15:00,52.75,52.78,52.71,52.74,5600.0,39.6285,39.6511,39.5985,39.621,5600.0
2013-10-28 10:20:00,52.73,52.77,52.72,52.76,5700.0,39.6135,39.6435,39.606,39.636,5700.0
2013-10-28 10:25:00,52.75,52.76,52.72,52.76,6500.0,39.6285,39.636,39.606,39.636,6500.0
2013-10-28 10:30:00,52.75,52.75,52.71,52.73,8700.0,39.6285,39.6285,39.5985,39.6135,8700.0
2013-10-28 10:35:00,52.72,52.78,52.72,52.76,4500.0,39.606,39.6511,39.606,39.636,4500.0
2013-10-28 10:40:00,52.76,52.76,52.64,52.72,24200.0,39.636,39.636,39.5459,39.606,24200.0
2013-10-28 10:45:00,52.72,52.79,52.72,52.79,7600.0,39.606,39.6586,39.606,39.6586,7600.0
2013-10-28 10:50:00,52.79,52.84,52.74,52.79,17600.0,39.6586,39.6961,39.621,39.6586,17600.0
2013-10-28 10:55:00,52.79,52.8,52.73,52.75,19800.0,39.6586,39.6661,39.6135,39.6285,19800.0
2013-10-28 11:00:00,52.75,52.79,52.74,52.77,9200.0,39.6285,39.6586,39.621,39.6435,9200.0
2013-10-28 11:05:00,52.77,52.82,52.75,52.82,15100.0,39.6435,39.6811,39.6285,39.6811,15100.0
2013-10-28 11:10:00,52.8,52.85,52.78,52.85,8800.0,39.6661,39.7036,39.6511,39.7036,8800.0
2013-10-28 11:15:00,52.82,52.85,52.82,52.83,19800.0,39.6811,39.7036,39.6811,39.6886,19800.0
2013-10-28 11:20:00,52.83,52.83,52.7,52.8,19700.0,39.6886,39.6886,39.591,39.6661,19700.0
2013-10-28 11:25:00,52.78,52.86,52.78,52.86,6400.0,39.6511,39.7112,39.6511,39.7112,6400.0
2013-10-28 11:30:00,52.85,52.93,52.82,52.9,26300.0,39.7036,39.7637,39.6811,39.7412,26300.0
2013-10-28 11:35:00,52.9,52.96,52.9,52.96,8800.0,39.7412,39.7863,39.7412,39.7863,8800.0
2013-10-28 11:40:00,52.96,53.01,52.94,53.0,13700.0,39.7863,39.8238,39.7713,39.8163,13700.0
2013-10-28 11:45:00,53.0,53.02,52.98,52.98,6600.0,39.8163,39.8314,39.8013,39.8013,6600.0
2013-10-28 11:50:00,52.98,53.0,52.94,52.98,7200.0,39.8013,39.8163,39.7713,39.8013,7200.0
2013-10-28 11:55:00,52.97,53.01,52.95,53.0,5000.0,39.7938,39.8238,39.7788,39.8163,5000.0
2013-10-28 12:00:00,53.01,53.02,52.98,52.98,3400.0,39.8238,39.8314,39.8013,39.8013,3400.0
2013-10-28 12:05:00,52.96,53.0,52.95,53.0,8000.0,39.7863,39.8163,39.7788,39.8163,8000.0
2013-10-28 12:10:00,53.0,53.06,53.0,53.06,3800.0,39.8163,39.8614,39.8163,39.8614,3800.0
2013-10-28 12:15:00,53.07,53.11,53.02,53.02,3900.0,39.8689,39.899,39.8314,39.8314,3900.0
2013-10-28 12:20:00,53.03,53.07,53.02,53.05,3100.0,39.8389,39.8689,39.8314,39.8539,3100.0
2013-10-28 12:25:00,53.04,53.04,52.99,53.0,6100.0,39.8464,39.8464,39.8088,39.8163,6100.0
2013-10-28 12:30:00,53.01,53.02,52.95,52.96,5000.0,39.8238,39.8314,39.7788,39.7863,5000.0
2013-10-28 12:35:00,52.97,52.99,52.97,52.97,3900.0,39.7938,39.8088,39.7938,39.7938,3900.0
2013-10-28 12:40:00,52.97,53.0,52.97,53.0,9500.0,39.7938,39.8163,39.7938,39.8163,9500.0
2013-10-28 12:45:00,53.01,53.05,53.01,53.02,6300.0,39.8238,39.8539,39.8238,39.8314,6300.0
2013-10-28 12:50:00,53.03,53.07,53.03,53.07,6500.0,39.8389,39.8689,39.8389,39.8689,6500.0
2013-10-28 12:55:00,53.07,53.1,53.07,53.08,7100.0,39.8689,39.8915,39.8689,39.8764,7100.0
2013-10-28 13:00:00,53.08,53.09,53.05,53.09,8100.0,39.8764,39.8839,39.8539,39.8839,8100.0
2013-10-28 13:05:00,53.08,53.09,53.07,53.07,6600.0,39.8764,39.8839,39.8689,39.8689,6600.0
2013-10-28 13:10:00,53.08,53.15,53.08,53.08,10800.0,39.8764,39.929,39.8764,39.8764,10800.0
2013-10-28 13:15:00,53.08,53.15,53.07,53.13,17300.0,39.8764,39.929,39.8689,39.914,17300.0
2013-10-28 13:20:00,53.12,53.13,53.09,53.09,15400.0,39.9065,39.914,39.8839,39.8839,15400.0
2013-10-28 13:25:00,53.07,53.07,53.04,53.07,6000.0,39.8689,39.8689,39.8464,39.8689,6000.0
2013-10-28 13:30:00,53.07,53.08,53.01,53.02,7100.0,39.8689,39.8764,39.8238,39.8314,7100.0
2013-10-28 13:35:00,53.02,53.05,53.0,53.05,10400.0,39.8314,39.8539,39.8163,39.8539,10400.0
2013-10-28 13:40:00,53.05,53.05,53.04,53.04,5100.0,39.8539,39.8539,39.8464,39.8464,5100.0
2013-10-28 13:45:00,53.05,53.05,53.0,53.0,5600.0,39.8539,39.8539,39.8163,39.8163,5600.0
2013-10-28 13:50:00,53.0,53.05,53.0,53.02,10700.0,39.8163,39.8539,39.8163,39.8314,10700.0
2013-10-28 13:55:00,53.0,53.03,52.99,53.02,22800.0,39.8163,39.8389,39.8088,39.8314,22800.0
2013-10-28 14:00:00,53.03,53.06,53.02,53.06,24300.0,39.8389,39.8614,39.8314,39.8614,24300.0
2013-10-28 14:05:00,53.04,53.04,52.98,52.99,10200.0,39.8464,39.8464,39.8013,39.8088,10200.0
2013-10-28 14:10:00,52.99,53.02,52.96,53.02,13600.0,39.8088,39.8314,39.7863,39.8314,13600.0
2013-10-28 14:15:00,53.02,53.03,53.0,53.03,5900.0,39.8314,39.8389,39.8163,39.8389,5900.0
2013-10-28 14:20:00,53.01,53.05,52.98,53.05,10600.0,39.8238,39.8539,39.8013,39.8539,10600.0
2013-10-28 14:25:00,53.05,53.06,53.01,53.02,5200.0,39.8539,39.8614,39.8238,39.8314,5200.0
2013-10-28 14:30:00,53.01,53.05,53.01,53.02,6300.0,39.8238,39.8539,39.8238,39.8314,6300.0
2013-10-28 14:35:00,53.03,53.07,53.0,53.07,10600.0,39.8389,39.8689,39.8163,39.8689,10600.0
2013-10-28 14:40:00,53.07,53.09,53.05,53.05,7400.0,39.8689,39.8839,39.8539,39.8539,7400.0
2013-10-28 14:45:00,53.05,53.07,53.04,53.05,5700.0,39.8539,39.8689,39.8464,39.8539,5700.0
2013-10-28 14:50:00,53.04,53.07,53.04,53.04,7300.0,39.8464,39.8689,39.8464,39.8464,7300.0
2013-10-28 14:55:00,53.03,53.07,53.01,53.05,7900.0,39.8389,39.8689,39.8238,39.8539,7900.0
2013-10-28 15:00:00,53.05,53.05,53.0,53.0,16500.0,39.8539,39.8539,39.8163,39.8163,16500.0
2013-10-28 15:05:00,53.01,53.01,52.98,52.98,10500.0,39.8238,39.8238,39.8013,39.8013,10500.0
2013-10-28 15:10:00,52.98,53.0,52.95,52.95,9000.0,39.8013,39.8163,39.7788,39.7788,9000.0
2013-10-28 15:15:00,52.95,52.95,52.87,52.87,36200.0,39.7788,39.7788,39.7187,39.7187,36200.0
2013-10-28 15:20:00,52.87,52.92,52.86,52.92,19200.0,39.7187,39.7562,39.7112,39.7562,19200.0
2013-10-28 15:25:00,52.91,52.91,52.86,52.87,17200.0,39.7487,39.7487,39.7112,39.7187,17200.0
2013-10-28 15:30:00,52.86,52.89,52.86,52.89,18100.0,39.7112,39.7337,39.7112,39.7337,18100.0
2013-10-28 15:35:00,52.88,52.91,52.88,52.91,14500.0,39.7262,39.7487,39.7262,39.7487,14500.0
2013-10-28 15:40:00,52.91,52.95,52.9,52.92,27100.0,39.7487,39.7788,39.7412,39.7562,27100.0
2013-10-28 15:45:00,52.92,52.92,52.79,52.8,55600.0,39.7562,39.7562,39.6586,39.6661,55600.0
2013-10-28 15:50:00,52.8,52.82,52.76,52.8,39000.0,39.6661,39.6811,39.636,39.6661,39000.0
2013-10-28 15:55:00,52.79,52.84,52.77,52.81,87000.0,39.6586,39.6961,39.6435,39.6736,87000.0
2013-10-29 09:30:00,52.87,53.07,52.87,53.05,8000.0,39.7187,39.8689,39.7187,39.8539,8000.0
2013-10-29 09:35:00,53.1,53.1,52.87,52.88,5200.0,39.8915,39.8915,39.7187,39.7262,5200.0
2013-10-29 09:40:00,52.91,53.0,52.89,52.9,5000.0,39.7487,39.8163,39.7337,39.7412,5000.0
2013-10-29 09:45:00,52.91,52.95,52.8,52.93,15000.0,39.7487,39.7788,39.6661,39.7637,15000.0
2013-10-29 09:50:00,52.94,52.98,52.86,52.86,8400.0,39.7713,39.8013,39.7112,39.7112,8400.0
2013-10-29 09:55:00,52.88,52.88,52.82,52.84,8600.0,39.7262,39.7262,39.6811,39.6961,8600.0
2013-10-29 10:00:00,52.81,52.84,52.72,52.75,29100.0,39.6736,39.6961,39.606,39.6285,29100.0
2013-10-29 10:05:00,52.78,52.84,52.73,52.84,6700.0,39.6511,39.6961,39.6135,39.6961,6700.0
2013-10-29 10:10:00,52.83,52.88,52.8,52.88,5700.0,39.6886,39.7262,39.6661,39.7262,5700.0
2013-10-29 10:15:00,52.89,52.95,52.87,52.93,7800.0,39.7337,39.7788,39.7187,39.7637,7800.0
2013-10-29 10:20:00,52.93,52.94,52.83,52.94,49300.0,39.7637,39.7713,39.6886,39.7713,49300.0
2013-10-29 10:25:00,52.94,53.11,52.94,53.09,31100.0,39.7713,39.899,39.7713,39.8839,31100.0
2013-10-29 10:30:00,53.1,53.13,53.03,53.06,48500.0,39.8915,39.914,39.8389,39.8614,48500.0
2013-10-29 10:35:00,53.04,53.09,53.04,53.09,4200.0,39.8464,39.8839,39.8464,39.8839,4200.0
2013-10-29 10:40:00,53.08,53.08,52.92,53.03,18400.0,39.8764,39.8764,39.7562,39.8389,18400.0
2013-10-29 10:45:00,53.02,53.07,53.02,53.03,8600.0,39.8314,39.8689,39.8314,39.8389,8600.0
2013-10-29 10:50:00,53.04,53.09,53.02,53.05,19600.0,39.8464,39.8839,39.8314,39.8539,19600.0
2013-10-29 10:55:00,53.04,53.04,52.97,53.01,8300.0,39.8464,39.8464,39.7938,39.8238,8300.0
2013-10-29 11:00:00,52.97,53.05,52.97,53.04,7800.0,39.7938,39.8539,39.7938,39.8464,7800.0
2013-10-29 11:05:00,53.04,53.08,53.02,53.05,7800.0,39.8464,39.8764,39.8314,39.8539,7800.0
2013-10-29 11:10:00,53.05,53.12,53.05,53.11,8200.0,39.8539,39.9065,39.8539,39.899,8200.0
2013-10-29 11:15:00,53.11,53.13,53.11,53.11,7100.0,39.899,39.914,39.899,39.899,7100.0
2013-10-29 11:20:00,53.11,53.15,53.09,53.14,6600.0,39.899,39.929,39.8839,39.9215,6600.0
2013-10-29 11:25:00,53.14,53.19,53.11,53.17,10700.0,39.9215,39.9591,39.899,39.944,10700.0
2013-10-29 11:30:00,53.18,53.18,53.11,53.13,5200.0,39.9516,39.9516,39.899,39.914,5200.0
2013-10-29 11:35:00,53.11,53.14,53.1,53.13,4900.0,39.899,39.9215,39.8915,39.914,4900.0
2013-10-29 11:40:00,53.13,53.21,53.13,53.2,7400.0,39.914,39.9741,39.914,39.9666,7400.0
2013-10-29 11:45:00,53.19,53.2,53.18,53.2,2300.0,39.9591,39.9666,39.9516,39.9666,2300.0
2013-10-29 11:50:00,53.19,53.24,53.19,53.21,8700.0,39.9591,39.9966,39.9591,39.9741,8700.0
2013-10-29 11:55:00,53.2,53.2,53.11,53.15,6000.0,39.9666,39.9666,39.899,39.929,6000.0
2013-10-29 12:00:00,53.17,53.17,53.16,53.17,2700.0,39.944,39.944,39.9365,39.944,2700.0
2013-10-29 12:05:00,53.18,53.25,53.18,53.25,6300.0,39.9516,40.0041,39.9516,40.0041,6300.0
2013-10-29 12:10:00,53.25,53.26,53.24,53.25,10300.0,40.0041,40.0117,39.9966,40.0041,10300.0
2013-10-29 12:15:00,53.25,53.3,53.24,53.28,7200.0,40.0041,40.0417,39.9966,40.0267,7200.0
2013-10-29 12:20:00,53.26,53.29,53.26,53.28,4000.0,40.0117,40.0342,40.0117,40.0267,4000.0
2013-10-29 12:25:00,53.28,53.3,53.24,53.28,5600.0,40.0267,40.0417,39.9966,40.0267,5600.0
2013-10-29 12:30:00,53.27,53.32,53.26,53.3,4200.0,40.0192,40.0567,40.0117,40.0417,4200.0
2013-10-29 12:35:00,53.29,53.34,53.29,53.33,12600.0,40.0342,40.0718,40.0342,40.0642,12600.0
2013-10-29 12:40:00,53.33,53.34,53.3,53.3,6000.0,40.0642,40.0718,40.0417,40.0417,6000.0
2013-10-29 12:45:00,53.31,53.43,53.31,53.38,16900.0,40.0492,40.1394,40.0492,40.1018,16900.0
2013-10-29 12:50:00,53.4,53.4,53.36,53.4,5400.0,40.1168,40.1168,40.0868,40.1168,5400.0
2013-10-29 12:55:00,53.4,53.42,53.38,53.38,7400.0,40.1168,40.1319,40.1018,40.1018,7400.0
2013-10-29 13:00:00,53.38,53.39,53.36,53.37,7800.0,40.1018,40.1093,40.0868,40.0943,7800.0
2013-10-29 13:05:00,53.36,53.38,53.34,53.34,6100.0,40.0868,40.1018,40.0718,40.0718,6100.0
2013-10-29 13:10:00,53.35,53.37,53.32,53.35,9300.0,40.0793,40.0943,40.0567,40.0793,9300.0
2013-10-29 13:15:00,53.35,53.35,53.31,53.33,4200.0,40.0793,40.0793,40.0492,40.0642,4200.0
2013-10-29 13:20:00,53.34,53.34,53.32,53.33,3800.0,40.0718,40.0718,40.0567,40.0642,3800.0
2013-10-29 13:25:00,53.33,53.34,53.32,53.33,3800.0,40.0642,40.0718,40.0567,40.0642,3800.0
2013-10-29 13:30:00,53.33,53.35,53.32,53.34,6700.0,40.0642,40.0793,40.0567,40.0718,6700.0
2013-10-29 13:35:00,53.34,53.36,53.33,53.36,6000.0,40.0718,40.0868,40.0642,40.0868,6000.0
2013-10-29 13:40:00,53.35,53.35,53.33,53.35,3600.0,40.0793,40.0793,40.0642,40.0793,3600.0
2013-10-29 13:45:00,53.35,53.37,53.33,53.35,6400.0,40.0793,40.0943,40.0642,40.0793,6400.0
2013-10-29 13:50:00,53.35,53.36,53.34,53.35,5100.0,40.0793,40.0868,40.0718,40.0793,5100.0
2013-10-29 13:55:00,53.33,53.35,53.33,53.35,6300.0,40.0642,40.0793,40.0642,40.0793,6300.0
2013-10-29 14:00:00,53.34,53.38,53.34,53.36,9200.0,40.0718,40.1018,40.0718,40.0868,9200.0
2013-10-29 14:05:00,53.36,53.37,53.34,53.34,8600.0,40.0868,40.0943,40.0718,40.0718,8600.0
2013-10-29 14:10:00,53.33,53.34,53.3,53.31,7400.0,40.0642,40.0718,40.0417,40.0492,7400.0
2013-10-29 14:15:00,53.3,53.35,53.3,53.35,10400.0,40.0417,40.0793,40.0417,40.0793,10400.0
2013-10-29 14:20:00,53.35,53.35,53.31,53.32,7800.0,40.0793,40.0793,40.0492,40.0567,7800.0
2013-10-29 14:25:00,53.32,53.35,53.32,53.34,5400.0,40.0567,40.0793,40.0567,40.0718,5400.0
2013-10-29 14:30:00,53.34,53.35,53.3,53.32,6500.0,40.0718,40.0793,40.0417,40.0567,6500.0
2013-10-29 14:35:00,53.32,53.32,53.31,53.32,5200.0,40.0567,40.0567,40.0492,40.0567,5200.0
2013-10-29 14:40:00,53.33,53.38,53.32,53.38,12400.0,40.0642,40.1018,40.0567,40.1018,12400.0
2013-10-29 14:45:00,53.38,53.38,53.35,53.35,5700.0,40.1018,40.1018,40.0793,40.0793,5700.0
2013-10-29 14:50:00,53.35,53.36,53.34,53.36,8400.0,40.0793,40.0868,40.0718,40.0868,8400.0
2013-10-29 14:55:00,53.35,53.35,53.32,53.32,8800.0,40.0793,40.0793,40.0567,40.0567,8800.0
2013-10-29 15:00:00,53.33,53.35,53.32,53.32,11300.0,40.0642,40.0793,40.0567,40.0567,11300.0
2013-10-29 15:05:00,53.31,53.33,53.3,53.32,15900.0,40.0492,40.0642,40.0417,40.0567,15900.0
2013-10-29 15:10:00,53.32,53.33,53.3,53.33,7900.0,40.0567,40.0642,40.0417,40.0642,7900.0
2013-10-29 15:15:00,53.33,53.38,53.33,53.38,10300.0,40.0642,40.1018,40.0642,40.1018,10300.0
2013-10-29 15:20:00,53.37,53.38,53.35,53.35,20400.0,40.0943,40.1018,40.0793,40.0793,20400.0
2013-10-29 15:25:00,53.35,53.4,53.35,53.4,15700.0,40.0793,40.1168,40.0793,40.1168,15700.0
2013-10-29 15:30:00,53.39,53.4,53.34,53.37,18400.0,40.1093,40.1168,40.0718,40.0943,18400.0
2013-10-29 15:35:00,53.37,53.39,53.36,53.38,17400.0,40.0943,40.1093,40.0868,40.1018,17400.0
2013-10-29 15:40:00,53.37,53.41,53.37,53.41,17800.0,40.0943,40.1243,40.0943,40.1243,17800.0
2013-10-29 15:45:00,53.41,53.45,53.37,53.43,58500.0,40.1243,40.1544,40.0943,40.1394,58500.0
2013-10-29 15:50:00,53.43,53.48,53.4,53.47,56800.0,40.1394,40.1769,40.1168,40.1694,56800.0
2013-10-29 15:55:00,53.46,53.54,53.44,53.5,95800.0,40.1619,40.222,40.1469,40.192,95800.0
2013-10-30 09:30:00,53.35,53.65,53.33,53.45,22800.0,40.0793,40.3046,40.0642,40.1544,22800.0
2013-10-30 09:35:00,53.42,53.44,53.23,53.28,9300.0,40.1319,40.1469,39.9891,40.0267,9300.0
2013-10-30 09:40:00,53.26,53.32,53.18,53.28,4800.0,40.0117,40.0567,39.9516,40.0267,4800.0
2013-10-30 09:45:00,53.28,53.32,53.2,53.21,4000.0,40.0267,40.0567,39.9666,39.9741,4000.0
2013-10-30 09:50:00,53.21,53.34,53.2,53.34,13600.0,39.9741,40.0718,39.9666,40.0718,13600.0
2013-10-30 09:55:00,53.33,53.41,53.28,53.28,3200.0,40.0642,40.1243,40.0267,40.0267,3200.0
2013-10-30 10:00:00,53.29,53.39,53.21,53.35,14500.0,40.0342,40.1093,39.9741,40.0793,14500.0
2013-10-30 10:05:00,53.31,53.37,53.28,53.36,9400.0,40.0492,40.0943,40.0267,40.0868,9400.0
2013-10-30 10:10:00,53.31,53.45,53.28,53.44,11800.0,40.0492,40.1544,40.0267,40.1469,11800.0
2013-10-30 10:15:00,53.42,53.48,53.35,53.47,8600.0,40.1319,40.1769,40.0793,40.1694,8600.0
2013-10-30 10:20:00,53.48,53.6,53.47,53.6,15300.0,40.1769,40.2671,40.1694,40.2671,15300.0
2013-10-30 10:25:00,53.6,53.67,53.58,53.67,7200.0,40.2671,40.3197,40.2521,40.3197,7200.0
2013-10-30 10:30:00,53.67,53.67,53.61,53.61,13300.0,40.3197,40.3197,40.2746,40.2746,13300.0
2013-10-30 10:35:00,53.62,53.7,53.57,53.6,12400.0,40.2821,40.3422,40.2445,40.2671,12400.0
2013-10-30 10:40:00,53.59,53.71,53.59,53.71,14100.0,40.2596,40.3497,40.2596,40.3497,14100.0
2013-10-30 10:45:00,53.7,53.72,53.69,53.7,5200.0,40.3422,40.3572,40.3347,40.3422,5200.0
2013-10-30 10:50:00,53.71,53.75,53.71,53.74,11100.0,40.3497,40.3798,40.3497,40.3723,11100.0
2013-10-30 10:55:00,53.74,53.77,53.72,53.74,9500.0,40.3723,40.3948,40.3572,40.3723,9500.0
2013-10-30 11:00:00,53.75,53.83,53.75,53.76,6400.0,40.3798,40.4399,40.3798,40.3873,6400.0
2013-10-30 11:05:00,53.77,53.84,53.77,53.8,7200.0,40.3948,40.4474,40.3948,40.4173,7200.0
2013-10-30 11:10:00,53.8,53.89,53.79,53.89,12300.0,40.4173,40.4849,40.4098,40.4849,12300.0
2013-10-30 11:15:00,53.89,53.91,53.78,53.78,17100.0,40.4849,40.5,40.4023,40.4023,17100.0
2013-10-30 11:20:00,53.79,53.81,53.71,53.74,13700.0,40.4098,40.4248,40.3497,40.3723,13700.0
2013-10-30 11:25:00,53.75,53.75,53.68,53.69,9300.0,40.3798,40.3798,40.3272,40.3347,9300.0
2013-10-30 11:30:00,53.69,53.73,53.67,53.68,8100.0,40.3347,40.3647,40.3197,40.3272,8100.0
2013-10-30 11:35:00,53.64,53.64,53.57,53.61,6100.0,40.2971,40.2971,40.2445,40.2746,6100.0
2013-10-30 11:40:00,53.6,53.63,53.55,53.55,7300.0,40.2671,40.2896,40.2295,40.2295,7300.0
2013-10-30 11:45:00,53.54,53.59,53.54,53.54,7700.0,40.222,40.2596,40.222,40.222,7700.0
2013-10-30 11:50:00,53.53,53.55,53.51,53.55,8500.0,40.2145,40.2295,40.1995,40.2295,8500.0
2013-10-30 11:55:00,53.55,53.57,53.53,53.53,4400.0,40.2295,40.2445,40.2145,40.2145,4400.0
2013-10-30 12:00:00,53.52,53.54,53.5,53.53,6100.0,40.207,40.222,40.192,40.2145,6100.0
2013-10-30 12:05:00,53.54,53.55,53.51,53.52,6400.0,40.222,40.2295,40.1995,40.207,6400.0
2013-10-30 12:10:00,53.51,53.58,53.51,53.56,13100.0,40.1995,40.2521,40.1995,40.237,13100.0
2013-10-30 12:15:00,53.55,53.55,53.5,53.5,7700.0,40.2295,40.2295,40.192,40.192,7700.0
2013-10-30 12:20:00,53.5,53.59,53.5,53.53,8700.0,40.192,40.2596,40.192,40.2145,8700.0
2013-10-30 12:25:00,53.52,53.54,53.49,53.54,4200.0,40.207,40.222,40.1844,40.222,4200.0
2013-10-30 12:30:00,53.54,53.56,53.52,53.53,5600.0,40.222,40.237,40.207,40.2145,5600.0
2013-10-30 12:35:00,53.53,53.54,53.51,53.52,4200.0,40.2145,40.222,40.1995,40.207,4200.0
2013-10-30 12:40:00,53.52,53.59,53.52,53.59,8700.0,40.207,40.2596,40.207,40.2596,8700.0
2013-10-30 12:45:00,53.6,53.65,53.57,53.65,12000.0,40.2671,40.3046,40.2445,40.3046,12000.0
2013-10-30 12:50:00,53.66,53.66,53.62,53.62,3100.0,40.3122,40.3122,40.2821,40.2821,3100.0
2013-10-30 12:55:00,53.62,53.66,53.59,53.66,4400.0,40.2821,40.3122,40.2596,40.3122,4400.0
2013-10-30 13:00:00,53.65,53.65,53.56,53.62,4100.0,40.3046,40.3046,40.237,40.2821,4100.0
2013-10-30 13:05:00,53.62,53.65,53.61,53.62,5000.0,40.2821,40.3046,40.2746,40.2821,5000.0
2013-10-30 13:10:00,53.62,53.65,53.61,53.65,4200.0,40.2821,40.3046,40.2746,40.3046,4200.0
2013-10-30 13:15:00,53.65,53.66,53.63,53.65,5700.0,40.3046,40.3122,40.2896,40.3046,5700.0
2013-10-30 13:20:00,53.66,53.66,53.55,53.58,12700.0,40.3122,40.3122,40.2295,40.2521,12700.0
2013-10-30 13:25:00,53.58,53.61,53.57,53.59,6500.0,40.2521,40.2746,40.2445,40.2596,6500.0
2013-10-30 13:30:00,53.58,53.58,53.53,53.53,8200.0,40.2521,40.2521,40.2145,40.2145,8200.0
2013-10-30 13:35:00,53.53,53.56,53.53,53.55,15600.0,40.2145,40.237,40.2145,40.2295,15600.0
2013-10-30 13:40:00,53.55,53.55,53.45,53.45,5200.0,40.2295,40.2295,40.1544,40.1544,5200.0
2013-10-30 13:45:00,53.45,53.46,53.37,53.38,8100.0,40.1544,40.1619,40.0943,40.1018,8100.0
2013-10-30 13:50:00,53.39,53.5,53.39,53.46,7400.0,40.1093,40.192,40.1093,40.1619,7400.0
2013-10-30 13:55:00,53.45,53.45,53.39,53.43,5300.0,40.1544,40.1544,40.1093,40.1394,5300.0
2013-10-30 14:00:00,53.47,53.54,53.37,53.49,13200.0,40.1694,40.222,40.0943,40.1844,13200.0
2013-10-30 14:05:00,53.53,53.62,53.42,53.46,28200.0,40.2145,40.2821,40.1319,40.1619,28200.0
2013-10-30 14:10:00,53.46,53.53,53.46,53.48,11800.0,40.1619,40.2145,40.1619,40.1769,11800.0
2013-10-30 14:15:00,53.47,53.5,53.35,53.4,23400.0,40.1694,40.192,40.0793,40.1168,23400.0
2013-10-30 14:20:00,53.39,53.42,53.27,53.28,12400.0,40.1093,40.1319,40.0192,40.0267,12400.0
2013-10-30 14:25:00,53.26,53.27,53.15,53.27,7400.0,40.0117,40.0192,39.929,40.0192,7400.0
2013-10-30 14:30:00,53.28,53.45,53.24,53.36,26400.0,40.0267,40.1544,39.9966,40.0868,26400.0
2013-10-30 14:35:00,53.37,53.4,53.29,53.32,14400.0,40.0943,40.1168,40.0342,40.0567,14400.0
2013-10-30 14:40:00,53.31,53.36,53.25,53.25,16000.0,40.0492,40.0868,40.0041,40.0041,16000.0
2013-10-30 14:45:00,53.26,53.32,53.26,53.31,13900.0,40.0117,40.0567,40.0117,40.0492,13900.0
2013-10-30 14:50:00,53.31,53.31,53.24,53.27,8600.0,40.0492,40.0492,39.9966,40.0192,8600.0
2013-10-30 14:55:00,53.26,53.33,53.26,53.33,19400.0,40.0117,40.0642,40.0117,40.0642,19400.0
2013-10-30 15:00:00,53.3,53.33,53.28,53.33,15100.0,40.0417,40.0642,40.0267,40.0642,15100.0
2013-10-30 15:05:00,53.33,53.39,53.28,53.28,10700.0,40.0642,40.1093,40.0267,40.0267,10700.0
2013-10-30 15:10:00,53.28,53.31,53.27,53.29,10600.0,40.0267,40.0492,40.0192,40.0342,10600.0
2013-10-30 15:15:00,53.3,53.35,53.26,53.33,9100.0,40.0417,40.0793,40.0117,40.0642,9100.0
2013-10-30 15:20:00,53.35,53.37,53.31,53.34,12400.0,40.0793,40.0943,40.0492,40.0718,12400.0
2013-10-30 15:25:00,53.35,53.42,53.33,53.41,15800.0,40.0793,40.1319,40.0642,40.1243,15800.0
2013-10-30 15:30:00,53.41,53.46,53.37,53.38,18200.0,40.1243,40.1619,40.0943,40.1018,18200.0
2013-10-30 15:35:00,53.38,53.4,53.33,53.4,20100.0,40.1018,40.1168,40.0642,40.1168,20100.0
2013-10-30 15:40:00,53.4,53.44,53.38,53.42,16700.0,40.1168,40.1469,40.1018,40.1319,16700.0
2013-10-30 15:45:00,53.43,53.43,53.34,53.35,23300.0,40.1394,40.1394,40.0718,40.0793,23300.0
2013-10-30 15:50:00,53.36,53.39,53.34,53.39,33000.0,40.0868,40.1093,40.0718,40.1093,33000.0
2013-10-30 15:55:00,53.39,53.46,53.38,53.4,63800.0,40.1093,40.1619,40.1018,40.1168,63800.0
2013-10-31 09:30:00,53.38,53.46,53.25,53.34,11400.0,40.1018,40.1619,40.0041,40.0718,11400.0
2013-10-31 09:35:00,53.31,53.36,53.21,53.36,7600.0,40.0492,40.0868,39.9741,40.0868,7600.0
2013-10-31 09:40:00,53.4,53.49,53.32,53.39,10400.0,40.1168,40.1844,40.0567,40.1093,10400.0
2013-10-31 09:45:00,53.42,53.5,53.23,53.23,9700.0,40.1319,40.192,39.9891,39.9891,9700.0
2013-10-31 09:50:00,53.24,53.37,53.1,53.1,9000.0,39.9966,40.0943,39.8915,39.8915,9000.0
2013-10-31 09:55:00,53.06,53.19,53.03,53.19,10400.0,39.8614,39.9591,39.8389,39.9591,10400.0
2013-10-31 10:00:00,53.14,53.15,53.05,53.1,6700.0,39.9215,39.929,39.8539,39.8915,6700.0
2013-10-31 10:05:00,53.1,53.11,52.99,53.02,5700.0,39.8915,39.899,39.8088,39.8314,5700.0
2013-10-31 10:10:00,53.03,53.21,53.01,53.19,16100.0,39.8389,39.9741,39.8238,39.9591,16100.0
2013-10-31 10:15:00,53.18,53.18,53.05,53.11,5500.0,39.9516,39.9516,39.8539,39.899,5500.0
2013-10-31 10:20:00,53.1,53.1,53.0,53.05,7700.0,39.8915,39.8915,39.8163,39.8539,7700.0
2013-10-31 10:25:00,53.05,53.09,53.05,53.06,5600.0,39.8539,39.8839,39.8539,39.8614,5600.0
2013-10-31 10:30:00,53.05,53.12,53.02,53.04,12400.0,39.8539,39.9065,39.8314,39.8464,12400.0
2013-10-31 10:35:00,53.02,53.04,52.93,52.93,7800.0,39.8314,39.8464,39.7637,39.7637,7800.0
2013-10-31 10:40:00,52.96,53.04,52.96,53.04,4800.0,39.7863,39.8464,39.7863,39.8464,4800.0
2013-10-31 10:45:00,53.02,53.11,53.02,53.08,3800.0,39.8314,39.899,39.8314,39.8764,3800.0
2013-10-31 10:50:00,53.09,53.13,53.05,53.13,4700.0,39.8839,39.914,39.8539,39.914,4700.0
2013-10-31 10:55:00,53.12,53.19,53.11,53.13,14000.0,39.9065,39.9591,39.899,39.914,14000.0
2013-10-31 11:00:00,53.13,53.23,53.12,53.22,4200.0,39.914,39.9891,39.9065,39.9816,4200.0
2013-10-31 11:05:00,53.25,53.34,53.21,53.26,13900.0,40.0041,40.0718,39.9741,40.0117,13900.0
2013-10-31 11:10:00,53.28,53.32,53.26,53.3,8400.0,40.0267,40.0567,40.0117,40.0417,8400.0
2013-10-31 11:15:00,53.28,53.34,53.26,53.31,2900.0,40.0267,40.0718,40.0117,40.0492,2900.0
2013-10-31 11:20:00,53.33,53.36,53.33,53.36,1400.0,40.0642,40.0868,40.0642,40.0868,1400.0
2013-10-31 11:25:00,53.32,53.36,53.31,53.33,3900.0,40.0567,40.0868,40.0492,40.0642,3900.0
2013-10-31 11:30:00,53.33,53.41,53.33,53.41,5100.0,40.0642,40.1243,40.0642,40.1243,5100.0
2013-10-31 11:35:00,53.39,53.4,53.34,53.38,5300.0,40.1093,40.1168,40.0718,40.1018,5300.0
2013-10-31 11:40:00,53.39,53.39,53.33,53.34,1900.0,40.1093,40.1093,40.0642,40.0718,1900.0
2013-10-31 11:45:00,53.34,53.37,53.34,53.36,1600.0,40.0718,40.0943,40.0718,40.0868,1600.0
2013-10-31 11:50:00,53.35,53.42,53.35,53.42,3500.0,40.0793,40.1319,40.0793,40.1319,3500.0
2013-10-31 11:55:00,53.43,53.45,53.41,53.43,7300.0,40.1394,40.1544,40.1243,40.1394,7300.0
2013-10-31 12:00:00,53.43,53.44,53.37,53.37,3000.0,40.1394,40.1469,40.0943,40.0943,3000.0
2013-10-31 12:05:00,53.39,53.44,53.38,53.41,5400.0,40.1093,40.1469,40.1018,40.1243,5400.0
2013-10-31 12:10:00,53.41,53.41,53.36,53.36,3300.0,40.1243,40.1243,40.0868,40.0868,3300.0
2013-10-31 12:15:00,53.36,53.36,53.28,53.28,9900.0,40.0868,40.0868,40.0267,40.0267,9900.0
2013-10-31 12:20:00,53.25,53.27,53.25,53.25,2600.0,40.0041,40.0192,40.0041,40.0041,2600.0
2013-10-31 12:25:00,53.25,53.3,53.22,53.25,15600.0,40.0041,40.0417,39.9816,40.0041,15600.0
2013-10-31 12:30:00,53.24,53.29,53.24,53.26,2300.0,39.9966,40.0342,39.9966,40.0117,2300.0
2013-10-31 12:35:00,53.25,53.32,53.23,53.32,3700.0,40.0041,40.0567,39.9891,40.0567,3700.0
2013-10-31 12:40:00,53.3,53.31,53.29,53.31,3800.0,40.0417,40.0492,40.0342,40.0492,3800.0
2013-10-31 12:45:00,53.32,53.34,53.29,53.31,3900.0,40.0567,40.0718,40.0342,40.0492,3900.0
2013-10-31 12:50:00,53.33,53.33,53.31,53.33,1500.0,40.0642,40.0642,40.0492,40.0642,1500.0
2013-10-31 12:55:00,53.34,53.37,53.3,53.3,2800.0,40.0718,40.0943,40.0417,40.0417,2800.0
2013-10-31 13:00:00,53.29,53.29,53.25,53.25,2900.0,40.0342,40.0342,40.0041,40.0041,2900.0
2013-10-31 13:05:00,53.25,53.27,53.25,53.26,2300.0,40.0041,40.0192,40.0041,40.0117,2300.0
2013-10-31 13:10:00,53.27,53.31,53.27,53.31,2100.0,40.0192,40.0492,40.0192,40.0492,2100.0
2013-10-31 13:15:00,53.3,53.33,53.29,53.31,2000.0,40.0417,40.0642,40.0342,40.0492,2000.0
2013-10-31 13:20:00,53.3,53.3,53.25,53.25,2600.0,40.0417,40.0417,40.0041,40.0041,2600.0
2013-10-31 13:25:00,53.26,53.35,53.26,53.35,3200.0,40.0117,40.0793,40.0117,40.0793,3200.0
2013-10-31 13:30:00,53.33,53.33,53.3,53.31,2900.0,40.0642,40.0642,40.0417,40.0492,2900.0
2013-10-31 13:35:00,53.3,53.32,53.28,53.32,3500.0,40.0417,40.0567,40.0267,40.0567,3500.0
2013-10-31 13:40:00,53.32,53.37,53.32,53.37,800.0,40.0567,40.0943,40.0567,40.0943,800.0
2013-10-31 13:45:00,53.36,53.39,53.34,53.38,2700.0,40.0868,40.1093,40.0718,40.1018,2700.0
2013-10-31 13:50:00,53.35,53.35,53.28,53.28,3300.0,40.0793,40.0793,40.0267,40.0267,3300.0
2013-10-31 13:55:00,53.28,53.33,53.25,53.33,4800.0,40.0267,40.0642,40.0041,40.0642,4800.0
2013-10-31 14:00:00,53.32,53.34,53.32,53.32,1800.0,40.0567,40.0718,40.0567,40.0567,1800.0
2013-10-31 14:05:00,53.34,53.34,53.29,53.33,2800.0,40.0718,40.0718,40.0342,40.0642,2800.0
2013-10-31 14:10:00,53.33,53.43,53.33,53.43,1600.0,40.0642,40.1394,40.0642,40.1394,1600.0
2013-10-31 14:15:00,53.43,53.52,53.43,53.48,3500.0,40.1394,40.207,40.1394,40.1769,3500.0
2013-10-31 14:20:00,53.49,53.49,53.46,53.46,5400.0,40.1844,40.1844,40.1619,40.1619,5400.0
2013-10-31 14:25:00,53.45,53.52,53.43,53.48,5300.0,40.1544,40.207,40.1394,40.1769,5300.0
2013-10-31 14:30:00,53.47,53.52,53.42,53.42,17500.0,40.1694,40.207,40.1319,40.1319,17500.0
2013-10-31 14:35:00,53.42,53.42,53.38,53.39,1800.0,40.1319,40.1319,40.1018,40.1093,1800.0
2013-10-31 14:40:00,53.39,53.44,53.39,53.43,4400.0,40.1093,40.1469,40.1093,40.1394,4400.0
2013-10-31 14:45:00,53.43,53.43,53.38,53.41,4100.0,40.1394,40.1394,40.1018,40.1243,4100.0
2013-10-31 14:50:00,53.42,53.42,53.34,53.35,5000.0,40.1319,40.1319,40.0718,40.0793,5000.0
2013-10-31 14:55:00,53.35,53.37,53.3,53.3,5400.0,40.0793,40.0943,40.0417,40.0417,5400.0
2013-10-31 15:00:00,53.3,53.3,53.25,53.28,6500.0,40.0417,40.0417,40.0041,40.0267,6500.0
2013-10-31 15:05:00,53.28,53.28,53.21,53.25,12100.0,40.0267,40.0267,39.9741,40.0041,12100.0
2013-10-31 15:10:00,53.25,53.25,53.23,53.25,11500.0,40.0041,40.0041,39.9891,40.0041,11500.0
2013-10-31 15:15:00,53.26,53.26,53.24,53.26,8000.0,40.0117,40.0117,39.9966,40.0117,8000.0
2013-10-31 15:20:00,53.26,53.33,53.26,53.28,11600.0,40.0117,40.0642,40.0117,40.0267,11600.0
2013-10-31 15:25:00,53.28,53.33,53.26,53.26,22600.0,40.0267,40.0642,40.0117,40.0117,22600.0
2013-10-31 15:30:00,53.26,53.28,53.21,53.21,12500.0,40.0117,40.0267,39.9741,39.9741,12500.0
2013-10-31 15:35:00,53.22,53.29,53.22,53.28,12500.0,39.9816,40.0342,39.9816,40.0267,12500.0
2013-10-31 15:40:00,53.28,53.29,53.26,53.27,8900.0,40.0267,40.0342,40.0117,40.0192,8900.0
2013-10-31 15:45:00,53.28,53.31,53.27,53.31,22600.0,40.0267,40.0492,40.0192,40.0492,22600.0
2013-10-31 15:50:00,53.31,53.33,53.27,53.3,33700.0,40.0492,40.0642,40.0192,40.0417,33700.0
2013-10-31 15:55:00,53.31,53.31,53.18,53.2,64000.0,40.0492,40.0492,39.9516,39.9666,64000.0
2013-11-01 09:30:00,53.19,53.39,53.19,53.39,6500.0,39.9591,40.1093,39.9591,40.1093,6500.0
2013-11-01 09:35:00,53.4,53.54,53.4,53.45,2000.0,40.1168,40.222,40.1168,40.1544,2000.0
2013-11-01 09:40:00,53.47,53.57,53.46,53.46,9900.0,40.1694,40.2445,40.1619,40.1619,9900.0
2013-11-01 09:45:00,53.49,53.5,53.3,53.3,2100.0,40.1844,40.192,40.0417,40.0417,2100.0
2013-11-01 09:50:00,53.31,53.48,53.3,53.48,7000.0,40.0492,40.1769,40.0417,40.1769,7000.0
2013-11-01 09:55:00,53.47,53.52,53.45,53.5,9300.0,40.1694,40.207,40.1544,40.192,9300.0
2013-11-01 10:00:00,53.51,53.57,53.47,53.5,9100.0,40.1995,40.2445,40.1694,40.192,9100.0
2013-11-01 10:05:00,53.5,53.76,53.45,53.59,7700.0,40.192,40.3873,40.1544,40.2596,7700.0
2013-11-01 10:10:00,53.62,53.62,53.47,53.5,3400.0,40.2821,40.2821,40.1694,40.192,3400.0
2013-11-01 10:15:00,53.51,53.57,53.46,53.57,6900.0,40.1995,40.2445,40.1619,40.2445,6900.0
2013-11-01 10:20:00,53.53,53.59,53.48,53.5,2200.0,40.2145,40.2596,40.1769,40.192,2200.0
2013-11-01 10:25:00,53.48,53.51,53.48,53.5,3800.0,40.1769,40.1995,40.1769,40.192,3800.0
2013-11-01 10:30:00,53.5,53.54,53.47,53.5,11300.0,40.192,40.222,40.1694,40.192,11300.0
2013-11-01 10:35:00,53.51,53.58,53.49,53.49,6300.0,40.1995,40.2521,40.1844,40.1844,6300.0
2013-11-01 10:40:00,53.5,53.5,53.43,53.46,4500.0,40.192,40.192,40.1394,40.1619,4500.0
2013-11-01 10:45:00,53.44,53.44,53.34,53.38,3800.0,40.1469,40.1469,40.0718,40.1018,3800.0
2013-11-01 10:50:00,53.37,53.37,53.27,53.28,2800.0,40.0943,40.0943,40.0192,40.0267,2800.0
2013-11-01 10:55:00,53.28,53.29,53.22,53.24,11900.0,40.0267,40.0342,39.9816,39.9966,11900.0
2013-11-01 11:00:00,53.26,53.27,53.18,53.25,4700.0,40.0117,40.0192,39.9516,40.0041,4700.0
2013-11-01 11:05:00,53.21,53.22,53.13,53.13,4900.0,39.9741,39.9816,39.914,39.914,4900.0
2013-11-01 11:10:00,53.14,53.15,53.06,53.1,3100.0,39.9215,39.929,39.8614,39.8915,3100.0
2013-11-01 11:15:00,53.11,53.18,53.02,53.18,12600.0,39.899,39.9516,39.8314,39.9516,12600.0
2013-11-01 11:20:00,53.19,53.25,53.16,53.25,2800.0,39.9591,40.0041,39.9365,40.0041,2800.0
2013-11-01 11:25:00,53.25,53.32,53.22,53.24,11600.0,40.0041,40.0567,39.9816,39.9966,11600.0
2013-11-01 11:30:00,53.26,53.33,53.26,53.27,2700.0,40.0117,40.0642,40.0117,40.0192,2700.0
2013-11-01 11:35:00,53.26,53.29,53.25,53.29,2300.0,40.0117,40.0342,40.0041,40.0342,2300.0
2013-11-01 11:40:00,53.27,53.28,53.26,53.26,2700.0,40.0192,40.0267,40.0117,40.0117,2700.0
2013-11-01 11:45:00,53.27,53.27,53.21,53.25,2400.0,40.0192,40.0192,39.9741,40.0041,2400.0
2013-11-01 11:50:00,53.25,53.27,53.19,53.2,2800.0,40.0041,40.0192,39.9591,39.9666,2800.0
2013-11-01 11:55:00,53.2,53.25,53.15,53.15,3200.0,39.9666,40.0041,39.929,39.929,3200.0
2013-11-01 12:00:00,53.15,53.19,53.14,53.15,3200.0,39.929,39.9591,39.9215,39.929,3200.0
2013-11-01 12:05:00,53.19,53.21,53.13,53.14,5700.0,39.9591,39.9741,39.914,39.9215,5700.0
2013-11-01 12:10:00,53.16,53.16,53.06,53.06,1700.0,39.9365,39.9365,39.8614,39.8614,1700.0
2013-11-01 12:15:00,53.07,53.11,53.06,53.09,3200.0,39.8689,39.899,39.8614,39.8839,3200.0
2013-11-01 12:20:00,53.08,53.18,53.08,53.18,2500.0,39.8764,39.9516,39.8764,39.9516,2500.0
2013-11-01 12:25:00,53.23,53.26,53.22,53.25,5900.0,39.9891,40.0117,39.9816,40.0041,5900.0
2013-11-01 12:30:00,53.25,53.35,53.25,53.32,2200.0,40.0041,40.0793,40.0041,40.0567,2200.0
2013-11-01 12:35:00,53.33,53.33,53.27,53.27,1700.0,40.0642,40.0642,40.0192,40.0192,1700.0
2013-11-01 12:40:00,53.27,53.29,53.24,53.29,3000.0,40.0192,40.0342,39.9966,40.0342,3000.0
2013-11-01 12:45:00,53.31,53.36,53.28,53.33,8100.0,40.0492,40.0868,40.0267,40.0642,8100.0
2013-11-01 12:50:00,53.35,53.39,53.34,53.36,7900.0,40.0793,40.1093,40.0718,40.0868,7900.0
2013-11-01 12:55:00,53.36,53.41,53.36,53.4,10900.0,40.0868,40.1243,40.0868,40.1168,10900.0
2013-11-01 13:00:00,53.38,53.41,53.37,53.37,4500.0,40.1018,40.1243,40.0943,40.0943,4500.0
2013-11-01 13:05:00,53.38,53.4,53.34,53.38,10000.0,40.1018,40.1168,40.0718,40.1018,10000.0
2013-11-01 13:10:00,53.37,53.38,53.32,53.32,3200.0,40.0943,40.1018,40.0567,40.0567,3200.0
2013-11-01 13:15:00,53.33,53.33,53.3,53.3,2700.0,40.0642,40.0642,40.0417,40.0417,2700.0
2013-11-01 13:20:00,53.29,53.3,53.23,53.28,4100.0,40.0342,40.0417,39.9891,40.0267,4100.0
2013-11-01 13:25:00,53.3,53.31,53.29,53.29,2200.0,40.0417,40.0492,40.0342,40.0342,2200.0
2013-11-01 13:30:00,53.29,53.31,53.28,53.29,3400.0,40.0342,40.0492,40.0267,40.0342,3400.0
2013-11-01 13:35:00,53.26,53.36,53.26,53.32,3600.0,40.0117,40.0868,40.0117,40.0567,3600.0
2013-11-01 13:40:00,53.33,53.33,53.31,53.32,1300.0,40.0642,40.0642,40.0492,40.0567,1300.0
2013-11-01 13:45:00,53.34,53.36,53.29,53.35,3700.0,40.0718,40.0868,40.0342,40.0793,3700.0
2013-11-01 13:50:00,53.34,53.34,53.29,53.31,2400.0,40.0718,40.0718,40.0342,40.0492,2400.0
2013-11-01 13:55:00,53.34,53.37,53.32,53.34,1900.0,40.0718,40.0943,40.0567,40.0718,1900.0
2013-11-01 14:00:00,53.35,53.4,53.33,53.4,2800.0,40.0793,40.1168,40.0642,40.1168,2800.0
2013-11-01 14:05:00,53.39,53.41,53.34,53.41,4800.0,40.1093,40.1243,40.0718,40.1243,4800.0
2013-11-01 14:10:00,53.42,53.42,53.34,53.41,3900.0,40.1319,40.1319,40.0718,40.1243,3900.0
2013-11-01 14:15:00,53.42,53.42,53.37,53.41,3400.0,40.1319,40.1319,40.0943,40.1243,3400.0
2013-11-01 14:20:00,53.39,53.41,53.35,53.37,3300.0,40.1093,40.1243,40.0793,40.0943,3300.0
2013-11-01 14:25:00,53.37,53.4,53.35,53.35,2100.0,40.0943,40.1168,40.0793,40.0793,2100.0
2013-11-01 14:30:00,53.35,53.4,53.34,53.37,2300.0,40.0793,40.1168,40.0718,40.0943,2300.0
2013-11-01 14:35:00,53.36,53.36,53.33,53.35,3500.0,40.0868,40.0868,40.0642,40.0793,3500.0
2013-11-01 14:40:00,53.35,53.43,53.34,53.4,4700.0,40.0793,40.1394,40.0718,40.1168,4700.0
2013-11-01 14:45:00,53.39,53.44,53.39,53.41,1900.0,40.1093,40.1469,40.1093,40.1243,1900.0
2013-11-01 14:50:00,53.41,53.42,53.38,53.39,2800.0,40.1243,40.1319,40.1018,40.1093,2800.0
2013-11-01 14:55:00,53.39,53.41,53.36,53.38,4900.0,40.1093,40.1243,40.0868,40.1018,4900.0
2013-11-01 15:00:00,53.38,53.43,53.37,53.43,4400.0,40.1018,40.1394,40.0943,40.1394,4400.0
2013-11-01 15:05:00,53.42,53.46,53.42,53.43,10900.0,40.1319,40.1619,40.1319,40.1394,10900.0
2013-11-01 15:10:00,53.44,53.47,53.42,53.47,8200.0,40.1469,40.1694,40.1319,40.1694,8200.0
2013-11-01 15:15:00,53.45,53.45,53.42,53.43,5500.0,40.1544,40.1544,40.1319,40.1394,5500.0
2013-11-01 15:20:00,53.42,53.42,53.4,53.4,2600.0,40.1319,40.1319,40.1168,40.1168,2600.0
2013-11-01 15:25:00,53.39,53.47,53.39,53.47,7500.0,40.1093,40.1694,40.1093,40.1694,7500.0
2013-11-01 15:30:00,53.46,53.48,53.43,53.45,4300.0,40.1619,40.1769,40.1394,40.1544,4300.0
2013-11-01 15:35:00,53.47,53.47,53.44,53.44,4100.0,40.1694,40.1694,40.1469,40.1469,4100.0
2013-11-01 15:40:00,53.44,53.48,53.44,53.47,7400.0,40.1469,40.1769,40.1469,40.1694,7400.0
2013-11-01 15:45:00,53.48,53.57,53.48,53.56,24800.0,40.1769,40.2445,40.1769,40.237,24800.0
2013-11-01 15:50:00,53.57,53.6,53.54,53.58,17000.0,40.2445,40.2671,40.222,40.2521,17000.0
2013-11-01 15:55:00,53.58,53.6,53.52,53.54,32400.0,40.2521,40.2671,40.207,40.222,32400.0
2013-11-04 09:30:00,53.61,54.0,53.61,53.97,14200.0,40.2746,40.5676,40.2746,40.545,14200.0
2013-11-04 09:35:00,53.97,53.97,53.77,53.85,9700.0,40.545,40.545,40.3948,40.4549,9700.0
2013-11-04 09:40:00,53.87,53.91,53.8,53.8,5700.0,40.4699,40.5,40.4173,40.4173,5700.0
2013-11-04 09:45:00,53.81,53.89,53.81,53.86,45400.0,40.4248,40.4849,40.4248,40.4624,45400.0
2013-11-04 09:50:00,53.87,54.11,53.86,54.05,144400.0,40.4699,40.6502,40.4624,40.6051,144400.0
2013-11-04 09:55:00,54.05,54.05,53.9,53.98,7500.0,40.6051,40.6051,40.4925,40.5526,7500.0
2013-11-04 10:00:00,53.98,54.06,53.91,54.06,12600.0,40.5526,40.6127,40.5,40.6127,12600.0
2013-11-04 10:05:00,54.06,54.16,54.03,54.1,31800.0,40.6127,40.6878,40.5901,40.6427,31800.0
2013-11-04 10:10:00,54.1,54.1,54.03,54.06,6100.0,40.6427,40.6427,40.5901,40.6127,6100.0
2013-11-04 10:15:00,54.04,54.05,53.98,54.01,5600.0,40.5976,40.6051,40.5526,40.5751,5600.0
2013-11-04 10:20:00,54.01,54.01,53.87,53.87,7100.0,40.5751,40.5751,40.4699,40.4699,7100.0
2013-11-04 10:25:00,53.87,53.97,53.87,53.96,5600.0,40.4699,40.545,40.4699,40.5375,5600.0
2013-11-04 10:30:00,53.98,53.98,53.94,53.96,4500.0,40.5526,40.5526,40.5225,40.5375,4500.0
2013-11-04 10:35:00,53.97,54.04,53.97,54.04,37300.0,40.545,40.5976,40.545,40.5976,37300.0
2013-11-04 10:40:00,54.03,54.03,53.93,53.94,7100.0,40.5901,40.5901,40.515,40.5225,7100.0
2013-11-04 10:45:00,53.95,54.05,53.95,54.05,26100.0,40.53,40.6051,40.53,40.6051,26100.0
2013-11-04 10:50:00,54.04,54.07,54.01,54.03,8200.0,40.5976,40.6202,40.5751,40.5901,8200.0
2013-11-04 10:55:00,54.02,54.03,53.96,53.96,6600.0,40.5826,40.5901,40.5375,40.5375,6600.0
2013-11-04 11:00:00,53.93,53.99,53.93,53.96,5300.0,40.515,40.5601,40.515,40.5375,5300.0
2013-11-04 11:05:00,53.96,54.06,53.95,53.99,16100.0,40.5375,40.6127,40.53,40.5601,16100.0
2013-11-04 11:10:00,53.97,53.98,53.86,53.86,27600.0,40.545,40.5526,40.4624,40.4624,27600.0
2013-11-04 11:15:00,53.87,53.87,53.72,53.82,25500.0,40.4699,40.4699,40.3572,40.4324,25500.0
2013-11-04 11:20:00,53.8,53.8,53.71,53.75,11500.0,40.4173,40.4173,40.3497,40.3798,11500.0
2013-11-04 11:25:00,53.75,53.77,53.74,53.75,16300.0,40.3798,40.3948,40.3723,40.3798,16300.0
2013-11-04 11:30:00,53.74,53.77,53.74,53.77,7200.0,40.3723,40.3948,40.3723,40.3948,7200.0
2013-11-04 11:35:00,53.77,53.85,53.77,53.84,8600.0,40.3948,40.4549,40.3948,40.4474,8600.0
2013-11-04 11:40:00,53.84,53.9,53.84,53.88,4300.0,40.4474,40.4925,40.4474,40.4774,4300.0
2013-11-04 11:45:00,53.88,53.95,53.88,53.94,6800.0,40.4774,40.53,40.4774,40.5225,6800.0
2013-11-04 11:50:00,53.94,53.95,53.93,53.95,2000.0,40.5225,40.53,40.515,40.53,2000.0
2013-11-04 11:55:00,53.95,53.99,53.94,53.94,4700.0,40.53,40.5601,40.5225,40.5225,4700.0
2013-11-04 12:00:00,53.96,53.99,53.96,53.97,8700.0,40.5375,40.5601,40.5375,40.545,8700.0
2013-11-04 12:05:00,53.97,53.99,53.96,53.98,3500.0,40.545,40.5601,40.5375,40.5526,3500.0
2013-11-04 12:10:00,53.99,53.99,53.96,53.98,1900.0,40.5601,40.5601,40.5375,40.5526,1900.0
2013-11-04 12:15:00,53.99,53.99,53.98,53.98,3000.0,40.5601,40.5601,40.5526,40.5526,3000.0
2013-11-04 12:20:00,53.98,54.06,53.97,54.04,4900.0,40.5526,40.6127,40.545,40.5976,4900.0
2013-11-04 12:25:00,54.06,54.09,54.05,54.09,9700.0,40.6127,40.6352,40.6051,40.6352,9700.0
2013-11-04 12:30:00,54.09,54.09,54.06,54.09,2600.0,40.6352,40.6352,40.6127,40.6352,2600.0
2013-11-04 12:35:00,54.1,54.11,54.07,54.09,4800.0,40.6427,40.6502,40.6202,40.6352,4800.0
2013-11-04 12:40:00,54.1,54.13,54.1,54.13,3700.0,40.6427,40.6652,40.6427,40.6652,3700.0
2013-11-04 12:45:00,54.13,54.15,54.13,54.13,2700.0,40.6652,40.6803,40.6652,40.6652,2700.0
2013-11-04 12:50:00,54.12,54.14,54.12,54.13,4500.0,40.6577,40.6728,40.6577,40.6652,4500.0
2013-11-04 12:55:00,54.14,54.14,54.11,54.11,2300.0,40.6728,40.6728,40.6502,40.6502,2300.0
2013-11-04 13:00:00,54.1,54.15,54.1,54.13,5000.0,40.6427,40.6803,40.6427,40.6652,5000.0
2013-11-04 13:05:00,54.13,54.14,54.12,54.12,3700.0,40.6652,40.6728,40.6577,40.6577,3700.0
2013-11-04 13:10:00,54.12,54.15,54.1,54.14,2800.0,40.6577,40.6803,40.6427,40.6728,2800.0
2013-11-04 13:15:00,54.16,54.17,54.14,54.16,4600.0,40.6878,40.6953,40.6728,40.6878,4600.0
2013-11-04 13:20:00,54.16,54.2,54.15,54.17,5400.0,40.6878,40.7178,40.6803,40.6953,5400.0
2013-11-04 13:25:00,54.17,54.2,54.16,54.2,4400.0,40.6953,40.7178,40.6878,40.7178,4400.0
2013-11-04 13:30:00,54.19,54.2,54.17,54.17,9800.0,40.7103,40.7178,40.6953,40.6953,9800.0
2013-11-04 13:35:00,54.18,54.24,54.18,54.22,10400.0,40.7028,40.7479,40.7028,40.7329,10400.0
2013-11-04 13:40:00,54.22,54.28,54.22,54.27,12000.0,40.7329,40.7779,40.7329,40.7704,12000.0
2013-11-04 13:45:00,54.26,54.28,54.22,54.27,11000.0,40.7629,40.7779,40.7329,40.7704,11000.0
2013-11-04 13:50:00,54.27,54.28,54.23,54.26,7400.0,40.7704,40.7779,40.7404,40.7629,7400.0
2013-11-04 13:55:00,54.27,54.3,54.27,54.29,4500.0,40.7704,40.793,40.7704,40.7854,4500.0
2013-11-04 14:00:00,54.28,54.29,54.26,54.27,4800.0,40.7779,40.7854,40.7629,40.7704,4800.0
2013-11-04 14:05:00,54.26,54.33,54.26,54.31,6400.0,40.7629,40.8155,40.7629,40.8005,6400.0
2013-11-04 14:10:00,54.3,54.33,54.28,54.33,5600.0,40.793,40.8155,40.7779,40.8155,5600.0
2013-11-04 14:15:00,54.33,54.36,54.32,54.34,15500.0,40.8155,40.838,40.808,40.823,15500.0
2013-11-04 14:20:00,54.35,54.36,54.34,54.36,2100.0,40.8305,40.838,40.823,40.838,2100.0
2013-11-04 14:25:00,54.35,54.36,54.25,54.27,36700.0,40.8305,40.838,40.7554,40.7704,36700.0
2013-11-04 14:30:00,54.27,54.27,54.23,54.24,8900.0,40.7704,40.7704,40.7404,40.7479,8900.0
2013-11-04 14:35:00,54.25,54.3,54.25,54.3,3600.0,40.7554,40.793,40.7554,40.793,3600.0
2013-11-04 14:40:00,54.31,54.36,54.28,54.28,13200.0,40.8005,40.838,40.7779,40.7779,13200.0
2013-11-04 14:45:00,54.28,54.29,54.24,54.24,4700.0,40.7779,40.7854,40.7479,40.7479,4700.0
2013-11-04 14:50:00,54.25,54.27,54.16,54.16,14800.0,40.7554,40.7704,40.6878,40.6878,14800.0
2013-11-04 14:55:00,54.15,54.17,54.12,54.13,7800.0,40.6803,40.6953,40.6577,40.6652,7800.0
2013-11-04 15:00:00,54.14,54.16,54.14,54.16,1400.0,40.6728,40.6878,40.6728,40.6878,1400.0
2013-11-04 15:05:00,54.17,54.34,54.15,54.34,49900.0,40.6953,40.823,40.6803,40.823,49900.0
2013-11-04 15:10:00,54.34,54.34,54.2,54.2,9600.0,40.823,40.823,40.7178,40.7178,9600.0
2013-11-04 15:15:00,54.2,54.2,54.17,54.17,9200.0,40.7178,40.7178,40.6953,40.6953,9200.0
2013-11-04 15:20:00,54.16,54.17,54.14,54.14,9000.0,40.6878,40.6953,40.6728,40.6728,9000.0
2013-11-04 15:25:00,54.16,54.16,54.14,54.15,11000.0,40.6878,40.6878,40.6728,40.6803,11000.0
2013-11-04 15:30:00,54.15,54.16,54.14,54.14,8600.0,40.6803,40.6878,40.6728,40.6728,8600.0
2013-11-04 15:35:00,54.15,54.17,54.13,54.15,18800.0,40.6803,40.6953,40.6652,40.6803,18800.0
2013-11-04 15:40:00,54.15,54.16,54.11,54.11,16000.0,40.6803,40.6878,40.6502,40.6502,16000.0
2013-11-04 15:45:00,54.11,54.11,54.04,54.05,43400.0,40.6502,40.6502,40.5976,40.6051,43400.0
2013-11-04 15:50:00,54.05,54.06,54.0,54.04,61900.0,40.6051,40.6127,40.5676,40.5976,61900.0
2013-11-04 15:55:00,54.04,54.08,54.0,54.05,72200.0,40.5976,40.6277,40.5676,40.6051,72200.0
2013-11-05 09:30:00,53.74,53.94,53.69,53.76,18200.0,40.3723,40.5225,40.3347,40.3873,18200.0
2013-11-05 09:35:00,53.71,53.81,53.67,53.74,13600.0,40.3497,40.4248,40.3197,40.3723,13600.0
2013-11-05 09:40:00,53.75,53.86,53.73,53.76,11600.0,40.3798,40.4624,40.3647,40.3873,11600.0
2013-11-05 09:45:00,53.73,53.75,53.62,53.67,26000.0,40.3647,40.3798,40.2821,40.3197,26000.0
2013-11-05 09:50:00,53.67,53.68,53.52,53.52,8900.0,40.3197,40.3272,40.207,40.207,8900.0
2013-11-05 09:55:00,53.55,53.62,53.48,53.62,9600.0,40.2295,40.2821,40.1769,40.2821,9600.0
2013-11-05 10:00:00,53.58,53.68,53.42,53.68,8600.0,40.2521,40.3272,40.1319,40.3272,8600.0
2013-11-05 10:05:00,53.7,53.74,53.65,53.74,9700.0,40.3422,40.3723,40.3046,40.3723,9700.0
2013-11-05 10:10:00,53.74,53.85,53.72,53.82,20300.0,40.3723,40.4549,40.3572,40.4324,20300.0
2013-11-05 10:15:00,53.82,53.86,53.82,53.85,7100.0,40.4324,40.4624,40.4324,40.4549,7100.0
2013-11-05 10:20:00,53.85,53.91,53.83,53.88,5100.0,40.4549,40.5,40.4399,40.4774,5100.0
2013-11-05 10:25:00,53.9,54.07,53.88,54.05,10500.0,40.4925,40.6202,40.4774,40.6051,10500.0
2013-11-05 10:30:00,54.06,54.15,54.06,54.1,8300.0,40.6127,40.6803,40.6127,40.6427,8300.0
2013-11-05 10:35:00,54.1,54.1,53.92,53.94,21800.0,40.6427,40.6427,40.5075,40.5225,21800.0
2013-11-05 10:40:00,53.91,53.94,53.79,53.79,27000.0,40.5,40.5225,40.4098,40.4098,27000.0
2013-11-05 10:45:00,53.8,53.96,53.8,53.94,18300.0,40.4173,40.5375,40.4173,40.5225,18300.0
2013-11-05 10:50:00,53.95,54.06,53.95,54.06,10200.0,40.53,40.6127,40.53,40.6127,10200.0
2013-11-05 10:55:00,54.07,54.09,54.0,54.0,7000.0,40.6202,40.6352,40.5676,40.5676,7000.0
2013-11-05 11:00:00,54.04,54.05,54.03,54.04,1100.0,40.5976,40.6051,40.5901,40.5976,1100.0
2013-11-05 11:05:00,54.05,54.1,54.01,54.05,4800.0,40.6051,40.6427,40.5751,40.6051,4800.0
2013-11-05 11:10:00,54.05,54.07,54.0,54.02,5600.0,40.6051,40.6202,40.5676,40.5826,5600.0
2013-11-05 11:15:00,54.01,54.04,54.0,54.04,2600.0,40.5751,40.5976,40.5676,40.5976,2600.0
2013-11-05 11:20:00,54.01,54.03,53.98,54.01,5600.0,40.5751,40.5901,40.5526,40.5751,5600.0
2013-11-05 11:25:00,54.0,54.07,54.0,54.04,3400.0,40.5676,40.6202,40.5676,40.5976,3400.0
2013-11-05 11:30:00,54.04,54.05,54.01,54.04,4000.0,40.5976,40.6051,40.5751,40.5976,4000.0
2013-11-05 11:35:00,54.04,54.04,54.0,54.0,1100.0,40.5976,40.5976,40.5676,40.5676,1100.0
2013-11-05 11:40:00,54.0,54.0,53.97,53.98,3400.0,40.5676,40.5676,40.545,40.5526,3400.0
2013-11-05 11:45:00,53.99,54.01,53.99,54.01,2000.0,40.5601,40.5751,40.5601,40.5751,2000.0
2013-11-05 11:50:00,54.03,54.25,54.03,54.14,17000.0,40.5901,40.7554,40.5901,40.6728,17000.0
2013-11-05 11:55:00,54.15,54.17,54.15,54.16,2600.0,40.6803,40.6953,40.6803,40.6878,2600.0
2013-11-05 12:00:00,54.15,54.17,54.11,54.17,7500.0,40.6803,40.6953,40.6502,40.6953,7500.0
2013-11-05 12:05:00,54.17,54.17,54.12,54.12,2500.0,40.6953,40.6953,40.6577,40.6577,2500.0
2013-11-05 12:10:00,54.12,54.18,54.12,54.16,4200.0,40.6577,40.7028,40.6577,40.6878,4200.0
2013-11-05 12:15:00,54.16,54.19,54.16,54.19,2000.0,40.6878,40.7103,40.6878,40.7103,2000.0
2013-11-05 12:20:00,54.19,54.27,54.19,54.27,4800.0,40.7103,40.7704,40.7103,40.7704,4800.0
2013-11-05 12:25:00,54.28,54.28,54.25,54.26,8200.0,40.7779,40.7779,40.7554,40.7629,8200.0
2013-11-05 12:30:00,54.26,54.26,54.23,54.23,3500.0,40.7629,40.7629,40.7404,40.7404,3500.0
2013-11-05 12:35:00,54.23,54.23,54.2,54.21,5400.0,40.7404,40.7404,40.7178,40.7253,5400.0
2013-11-05 12:40:00,54.21,54.22,54.2,54.2,1500.0,40.7253,40.7329,40.7178,40.7178,1500.0
2013-11-05 12:45:00,54.21,54.21,54.18,54.18,6200.0,40.7253,40.7253,40.7028,40.7028,6200.0
2013-11-05 12:50:00,54.19,54.2,54.19,54.2,2200.0,40.7103,40.7178,40.7103,40.7178,2200.0
2013-11-05 12:55:00,54.2,54.2,54.16,54.17,6000.0,40.7178,40.7178,40.6878,40.6953,6000.0
2013-11-05 13:00:00,54.18,54.19,54.16,54.17,4100.0,40.7028,40.7103,40.6878,40.6953,4100.0
2013-11-05 13:05:00,54.17,54.19,54.16,54.17,4600.0,40.6953,40.7103,40.6878,40.6953,4600.0
2013-11-05 13:10:00,54.18,54.2,54.16,54.2,5000.0,40.7028,40.7178,40.6878,40.7178,5000.0
2013-11-05 13:15:00,54.2,54.21,54.19,54.19,7300.0,40.7178,40.7253,40.7103,40.7103,7300.0
2013-11-05 13:20:00,54.2,54.2,54.19,54.19,600.0,40.7178,40.7178,40.7103,40.7103,600.0
2013-11-05 13:25:00,54.19,54.2,54.15,54.16,11800.0,40.7103,40.7178,40.6803,40.6878,11800.0
2013-11-05 13:30:00,54.18,54.2,54.18,54.2,4500.0,40.7028,40.7178,40.7028,40.7178,4500.0
2013-11-05 13:35:00,54.2,54.22,54.17,54.2,6600.0,40.7178,40.7329,40.6953,40.7178,6600.0
2013-11-05 13:40:00,54.2,54.2,54.19,54.19,5100.0,40.7178,40.7178,40.7103,40.7103,5100.0
2013-11-05 13:45:00,54.19,54.2,54.16,54.18,5600.0,40.7103,40.7178,40.6878,40.7028,5600.0
2013-11-05 13:50:00,54.17,54.17,54.07,54.07,7900.0,40.6953,40.6953,40.6202,40.6202,7900.0
2013-11-05 13:55:00,54.07,54.09,54.06,54.08,8500.0,40.6202,40.6352,40.6127,40.6277,8500.0
2013-11-05 14:00:00,54.06,54.09,54.06,54.09,3600.0,40.6127,40.6352,40.6127,40.6352,3600.0
2013-11-05 14:05:00,54.09,54.09,54.05,54.06,9200.0,40.6352,40.6352,40.6051,40.6127,9200.0
2013-11-05 14:10:00,54.05,54.1,54.04,54.1,12100.0,40.6051,40.6427,40.5976,40.6427,12100.0
2013-11-05 14:15:00,54.1,54.1,54.06,54.06,2800.0,40.6427,40.6427,40.6127,40.6127,2800.0
2013-11-05 14:20:00,54.06,54.14,54.06,54.13,8300.0,40.6127,40.6728,40.6127,40.6652,8300.0
2013-11-05 14:25:00,54.14,54.14,54.11,54.13,4300.0,40.6728,40.6728,40.6502,40.6652,4300.0
2013-11-05 14:30:00,54.14,54.16,54.14,54.16,3700.0,40.6728,40.6878,40.6728,40.6878,3700.0
2013-11-05 14:35:00,54.16,54.17,54.15,54.16,3400.0,40.6878,40.6953,40.6803,40.6878,3400.0
2013-11-05 14:40:00,54.15,54.16,54.15,54.16,3800.0,40.6803,40.6878,40.6803,40.6878,3800.0
2013-11-05 14:45:00,54.17,54.17,54.1,54.12,5200.0,40.6953,40.6953,40.6427,40.6577,5200.0
2013-11-05 14:50:00,54.13,54.13,54.08,54.09,5300.0,40.6652,40.6652,40.6277,40.6352,5300.0
2013-11-05 14:55:00,54.09,54.11,54.07,54.07,4600.0,40.6352,40.6502,40.6202,40.6202,4600.0
2013-11-05 15:00:00,54.08,54.11,54.08,54.1,11000.0,40.6277,40.6502,40.6277,40.6427,11000.0
2013-11-05 15:05:00,54.11,54.2,54.11,54.19,9900.0,40.6502,40.7178,40.6502,40.7103,9900.0
2013-11-05 15:10:00,54.17,54.25,54.16,54.24,25700.0,40.6953,40.7554,40.6878,40.7479,25700.0
2013-11-05 15:15:00,54.23,54.26,54.23,54.26,8900.0,40.7404,40.7629,40.7404,40.7629,8900.0
2013-11-05 15:20:00,54.27,54.29,54.17,54.19,12800.0,40.7704,40.7854,40.6953,40.7103,12800.0
2013-11-05 15:25:00,54.18,54.24,54.18,54.22,14200.0,40.7028,40.7479,40.7028,40.7329,14200.0
2013-11-05 15:30:00,54.21,54.27,54.21,54.25,8800.0,40.7253,40.7704,40.7253,40.7554,8800.0
2013-11-05 15:35:00,54.25,54.26,54.2,54.24,15000.0,40.7554,40.7629,40.7178,40.7479,15000.0
2013-11-05 15:40:00,54.25,54.29,54.23,54.24,15700.0,40.7554,40.7854,40.7404,40.7479,15700.0
2013-11-05 15:45:00,54.24,54.27,54.23,54.25,17400.0,40.7479,40.7704,40.7404,40.7554,17400.0
2013-11-05 15:50:00,54.25,54.26,54.21,54.25,17700.0,40.7554,40.7629,40.7253,40.7554,17700.0
2013-11-05 15:55:00,54.26,54.26,54.13,54.14,43400.0,40.7629,40.7629,40.6652,40.6728,43400.0
2013-11-06 09:30:00,54.25,54.43,54.02,54.02,12200.0,40.7554,40.8906,40.5826,40.5826,12200.0
2013-11-06 09:35:00,54.01,54.02,53.84,53.84,4100.0,40.5751,40.5826,40.4474,40.4474,4100.0
2013-11-06 09:40:00,53.84,53.92,53.82,53.82,6000.0,40.4474,40.5075,40.4324,40.4324,6000.0
2013-11-06 09:45:00,53.87,53.96,53.82,53.94,8800.0,40.4699,40.5375,40.4324,40.5225,8800.0
2013-11-06 09:50:00,53.96,54.01,53.91,53.96,6400.0,40.5375,40.5751,40.5,40.5375,6400.0
2013-11-06 09:55:00,53.97,54.13,53.97,54.07,8600.0,40.545,40.6652,40.545,40.6202,8600.0
2013-11-06 10:00:00,54.07,54.4,54.06,54.3,16100.0,40.6202,40.8681,40.6127,40.793,16100.0
2013-11-06 10:05:00,54.33,54.33,54.2,54.28,4200.0,40.8155,40.8155,40.7178,40.7779,4200.0
2013-11-06 10:10:00,54.28,54.28,54.18,54.22,3600.0,40.7779,40.7779,40.7028,40.7329,3600.0
2013-11-06 10:15:00,54.2,54.22,54.04,54.04,25700.0,40.7178,40.7329,40.5976,40.5976,25700.0
2013-11-06 10:20:00,54.04,54.11,54.02,54.06,4100.0,40.5976,40.6502,40.5826,40.6127,4100.0
2013-11-06 10:25:00,54.07,54.1,54.05,54.07,1200.0,40.6202,40.6427,40.6051,40.6202,1200.0
2013-11-06 10:30:00,54.01,54.02,53.95,54.02,3500.0,40.5751,40.5826,40.53,40.5826,3500.0
2013-11-06 10:35:00,54.01,54.05,53.96,53.96,6000.0,40.5751,40.6051,40.5375,40.5375,6000.0
2013-11-06 10:40:00,53.95,54.04,53.95,53.98,6100.0,40.53,40.5976,40.53,40.5526,6100.0
2013-11-06 10:45:00,53.97,53.97,53.94,53.94,900.0,40.545,40.545,40.5225,40.5225,900.0
2013-11-06 10:50:00,53.93,53.93,53.76,53.76,5400.0,40.515,40.515,40.3873,40.3873,5400.0
2013-11-06 10:55:00,53.76,53.86,53.76,53.83,3200.0,40.3873,40.4624,40.3873,40.4399,3200.0
2013-11-06 11:00:00,53.85,53.85,53.74,53.75,2100.0,40.4549,40.4549,40.3723,40.3798,2100.0
2013-11-06 11:05:00,53.74,53.8,53.74,53.8,1000.0,40.3723,40.4173,40.3723,40.4173,1000.0
2013-11-06 11:10:00,53.76,53.82,53.76,53.82,1700.0,40.3873,40.4324,40.3873,40.4324,1700.0
2013-11-06 11:15:00,53.79,53.8,53.76,53.76,1000.0,40.4098,40.4173,40.3873,40.3873,1000.0
2013-11-06 11:20:00,53.77,53.85,53.77,53.82,2500.0,40.3948,40.4549,40.3948,40.4324,2500.0
2013-11-06 11:25:00,53.84,53.87,53.8,53.84,14600.0,40.4474,40.4699,40.4173,40.4474,14600.0
2013-11-06 11:30:00,53.85,53.92,53.84,53.92,3700.0,40.4549,40.5075,40.4474,40.5075,3700.0
2013-11-06 11:35:00,53.93,53.93,53.84,53.86,2200.0,40.515,40.515,40.4474,40.4624,2200.0
2013-11-06 11:40:00,53.86,53.87,53.82,53.85,3700.0,40.4624,40.4699,40.4324,40.4549,3700.0
2013-11-06 11:45:00,53.9,53.97,53.9,53.97,1300.0,40.4925,40.545,40.4925,40.545,1300.0
2013-11-06 11:50:00,53.95,53.97,53.95,53.96,1400.0,40.53,40.545,40.53,40.5375,1400.0
2013-11-06 11:55:00,53.98,53.98,53.95,53.97,1400.0,40.5526,40.5526,40.53,40.545,1400.0
2013-11-06 12:00:00,53.98,54.02,53.95,54.01,2100.0,40.5526,40.5826,40.53,40.5751,2100.0
2013-11-06 12:05:00,54.0,54.0,53.97,53.97,1700.0,40.5676,40.5676,40.545,40.545,1700.0
2013-11-06 12:10:00,53.99,54.02,53.97,53.97,2800.0,40.5601,40.5826,40.545,40.545,2800.0
2013-11-06 12:15:00,53.98,53.98,53.97,53.98,1700.0,40.5526,40.5526,40.545,40.5526,1700.0
2013-11-06 12:20:00,54.01,54.06,54.01,54.06,1500.0,40.5751,40.6127,40.5751,40.6127,1500.0
2013-11-06 12:25:00,54.06,54.1,54.06,54.08,1500.0,40.6127,40.6427,40.6127,40.6277,1500.0
2013-11-06 12:30:00,54.07,54.1,54.06,54.1,2300.0,40.6202,40.6427,40.6127,40.6427,2300.0
2013-11-06 12:35:00,54.11,54.15,54.11,54.15,300.0,40.6502,40.6803,40.6502,40.6803,300.0
2013-11-06 12:40:00,54.13,54.15,54.12,54.15,1400.0,40.6652,40.6803,40.6577,40.6803,1400.0
2013-11-06 12:45:00,54.13,54.14,54.08,54.13,10300.0,40.6652,40.6728,40.6277,40.6652,10300.0
2013-11-06 12:50:00,54.12,54.12,54.07,54.07,3200.0,40.6577,40.6577,40.6202,40.6202,3200.0
2013-11-06 12:55:00,54.06,54.06,54.0,54.0,4000.0,40.6127,40.6127,40.5676,40.5676,4000.0
2013-11-06 13:00:00,53.99,54.0,53.96,53.97,2800.0,40.5601,40.5676,40.5375,40.545,2800.0
2013-11-06 13:05:00,53.98,54.02,53.98,54.02,2700.0,40.5526,40.5826,40.5526,40.5826,2700.0
2013-11-06 13:10:00,54.01,54.03,54.0,54.02,1100.0,40.5751,40.5901,40.5676,40.5826,1100.0
2013-11-06 13:15:00,54.03,54.05,54.01,54.02,1600.0,40.5901,40.6051,40.5751,40.5826,1600.0
2013-11-06 13:20:00,54.01,54.03,53.99,54.0,2600.0,40.5751,40.5901,40.5601,40.5676,2600.0
2013-11-06 13:25:00,54.01,54.12,54.01,54.12,4100.0,40.5751,40.6577,40.5751,40.6577,4100.0
2013-11-06 13:30:00,54.12,54.15,54.1,54.12,7000.0,40.6577,40.6803,40.6427,40.6577,7000.0
2013-11-06 13:35:00,54.12,54.12,54.08,54.11,5100.0,40.6577,40.6577,40.6277,40.6502,5100.0
2013-11-06 13:40:00,54.13,54.15,54.12,54.12,3000.0,40.6652,40.6803,40.6577,40.6577,3000.0
2013-11-06 13:45:00,54.12,54.17,54.12,54.17,3800.0,40.6577,40.6953,40.6577,40.6953,3800.0
2013-11-06 13:50:00,54.21,54.31,54.21,54.22,15200.0,40.7253,40.8005,40.7253,40.7329,15200.0
2013-11-06 13:55:00,54.21,54.23,54.2,54.22,4600.0,40.7253,40.7404,40.7178,40.7329,4600.0
2013-11-06 14:00:00,54.23,54.23,54.15,54.15,3200.0,40.7404,40.7404,40.6803,40.6803,3200.0
2013-11-06 14:05:00,54.15,54.18,54.15,54.18,1200.0,40.6803,40.7028,40.6803,40.7028,1200.0
2013-11-06 14:10:00,54.18,54.2,54.18,54.19,1500.0,40.7028,40.7178,40.7028,40.7103,1500.0
2013-11-06 14:15:00,54.18,54.18,54.15,54.18,3400.0,40.7028,40.7028,40.6803,40.7028,3400.0
2013-11-06 14:20:00,54.18,54.18,54.11,54.11,4600.0,40.7028,40.7028,40.6502,40.6502,4600.0
2013-11-06 14:25:00,54.11,54.18,54.11,54.15,3600.0,40.6502,40.7028,40.6502,40.6803,3600.0
2013-11-06 14:30:00,54.15,54.2,54.14,54.17,3900.0,40.6803,40.7178,40.6728,40.6953,3900.0
2013-11-06 14:35:00,54.17,54.18,54.15,54.18,4000.0,40.6953,40.7028,40.6803,40.7028,4000.0
2013-11-06 14:40:00,54.19,54.2,54.16,54.17,4300.0,40.7103,40.7178,40.6878,40.6953,4300.0
2013-11-06 14:45:00,54.18,54.19,54.15,54.19,4000.0,40.7028,40.7103,40.6803,40.7103,4000.0
2013-11-06 14:50:00,54.18,54.18,54.16,54.18,4000.0,40.7028,40.7028,40.6878,40.7028,4000.0
2013-11-06 14:55:00,54.19,54.19,54.15,54.17,10200.0,40.7103,40.7103,40.6803,40.6953,10200.0
2013-11-06 15:00:00,54.16,54.18,54.1,54.1,6100.0,40.6878,40.7028,40.6427,40.6427,6100.0
2013-11-06 15:05:00,54.1,54.11,54.06,54.07,11100.0,40.6427,40.6502,40.6127,40.6202,11100.0
2013-11-06 15:10:00,54.06,54.08,54.04,54.08,5500.0,40.6127,40.6277,40.5976,40.6277,5500.0
2013-11-06 15:15:00,54.09,54.09,54.05,54.06,7400.0,40.6352,40.6352,40.6051,40.6127,7400.0
2013-11-06 15:20:00,54.07,54.08,54.05,54.06,11000.0,40.6202,40.6277,40.6051,40.6127,11000.0
2013-11-06 15:25:00,54.06,54.12,54.04,54.04,29100.0,40.6127,40.6577,40.5976,40.5976,29100.0
2013-11-06 15:30:00,54.05,54.05,54.02,54.04,10000.0,40.6051,40.6051,40.5826,40.5976,10000.0
2013-11-06 15:35:00,54.04,54.04,54.0,54.0,11600.0,40.5976,40.5976,40.5676,40.5676,11600.0
2013-11-06 15:40:00,54.01,54.02,53.99,54.0,11000.0,40.5751,40.5826,40.5601,40.5676,11000.0
2013-11-06 15:45:00,53.99,53.99,53.93,53.95,30300.0,40.5601,40.5601,40.515,40.53,30300.0
2013-11-06 15:50:00,53.94,53.99,53.94,53.98,12900.0,40.5225,40.5601,40.5225,40.5526,12900.0
2013-11-06 15:55:00,53.98,54.03,53.98,54.0,43400.0,40.5526,40.5901,40.5526,40.5676,43400.0
2013-11-07 09:30:00,54.32,54.58,54.01,54.51,52500.0,40.808,41.0033,40.5751,40.9507,52500.0
2013-11-07 09:35:00,54.5,54.55,54.4,54.49,7700.0,40.9432,40.9808,40.8681,40.9357,7700.0
2013-11-07 09:40:00,54.55,54.86,54.55,54.79,64100.0,40.9808,41.2137,40.9808,41.1611,64100.0
2013-11-07 09:45:00,54.86,54.86,54.57,54.74,35600.0,41.2137,41.2137,40.9958,41.1235,35600.0
2013-11-07 09:50:00,54.75,54.82,54.45,54.46,19100.0,41.131,41.1836,40.9057,40.9132,19100.0
2013-11-07 09:55:00,54.46,54.62,54.43,54.53,28300.0,40.9132,41.0334,40.8906,40.9658,28300.0
2013-11-07 10:00:00,54.53,54.61,54.49,54.51,22400.0,40.9658,41.0259,40.9357,40.9507,22400.0
2013-11-07 10:05:00,54.53,54.54,54.32,54.33,21400.0,40.9658,40.9733,40.808,40.8155,21400.0
2013-11-07 10:10:00,54.32,54.39,54.26,54.39,18200.0,40.808,40.8606,40.7629,40.8606,18200.0
2013-11-07 10:15:00,54.39,54.42,54.3,54.3,10400.0,40.8606,40.8831,40.793,40.793,10400.0
2013-11-07 10:20:00,54.32,54.41,54.3,54.38,15100.0,40.808,40.8756,40.793,40.8531,15100.0
2013-11-07 10:25:00,54.35,54.38,54.26,54.28,11400.0,40.8305,40.8531,40.7629,40.7779,11400.0
2013-11-07 10:30:00,54.25,54.28,54.0,54.04,25900.0,40.7554,40.7779,40.5676,40.5976,25900.0
2013-11-07 10:35:00,53.98,54.02,53.92,54.0,13200.0,40.5526,40.5826,40.5075,40.5676,13200.0
2013-11-07 10:40:00,54.01,54.2,54.0,54.02,11200.0,40.5751,40.7178,40.5676,40.5826,11200.0
2013-11-07 10:45:00,53.98,54.08,53.98,54.03,4400.0,40.5526,40.6277,40.5526,40.5901,4400.0
2013-11-07 10:50:00,54.03,54.07,54.02,54.06,4000.0,40.5901,40.6202,40.5826,40.6127,4000.0
2013-11-07 10:55:00,54.05,54.05,53.9,53.9,6500.0,40.6051,40.6051,40.4925,40.4925,6500.0
2013-11-07 11:00:00,53.92,53.92,53.82,53.86,13500.0,40.5075,40.5075,40.4324,40.4624,13500.0
2013-11-07 11:05:00,53.87,53.88,53.7,53.74,23200.0,40.4699,40.4774,40.3422,40.3723,23200.0
2013-11-07 11:10:00,53.73,53.76,53.69,53.72,10600.0,40.3647,40.3873,40.3347,40.3572,10600.0
2013-11-07 11:15:00,53.71,53.71,53.62,53.7,12200.0,40.3497,40.3497,40.2821,40.3422,12200.0
2013-11-07 11:20:00,53.7,53.72,53.64,53.68,5000.0,40.3422,40.3572,40.2971,40.3272,5000.0
2013-11-07 11:25:00,53.69,53.79,53.68,53.75,11200.0,40.3347,40.4098,40.3272,40.3798,11200.0
2013-11-07 11:30:00,53.78,53.99,53.76,53.98,12500.0,40.4023,40.5601,40.3873,40.5526,12500.0
2013-11-07 11:35:00,53.99,54.0,53.93,53.93,5300.0,40.5601,40.5676,40.515,40.515,5300.0
2013-11-07 11:40:00,53.93,53.95,53.86,53.94,11700.0,40.515,40.53,40.4624,40.5225,11700.0
2013-11-07 11:45:00,53.97,53.98,53.94,53.96,3000.0,40.545,40.5526,40.5225,40.5375,3000.0
2013-11-07 11:50:00,53.97,54.03,53.97,54.0,9800.0,40.545,40.5901,40.545,40.5676,9800.0
2013-11-07 11:55:00,53.98,54.01,53.9,53.94,8200.0,40.5526,40.5751,40.4925,40.5225,8200.0
2013-11-07 12:00:00,53.95,54.03,53.95,54.03,3500.0,40.53,40.5901,40.53,40.5901,3500.0
2013-11-07 12:05:00,54.04,54.07,53.98,53.98,5000.0,40.5976,40.6202,40.5526,40.5526,5000.0
2013-11-07 12:10:00,53.97,54.0,53.97,53.98,3300.0,40.545,40.5676,40.545,40.5526,3300.0
2013-11-07 12:15:00,53.99,54.0,53.97,53.98,5600.0,40.5601,40.5676,40.545,40.5526,5600.0
2013-11-07 12:20:00,53.99,54.01,53.96,53.96,4100.0,40.5601,40.5751,40.5375,40.5375,4100.0
2013-11-07 12:25:00,53.96,54.0,53.95,54.0,3800.0,40.5375,40.5676,40.53,40.5676,3800.0
2013-11-07 12:30:00,54.0,54.06,53.98,54.03,2400.0,40.5676,40.6127,40.5526,40.5901,2400.0
2013-11-07 12:35:00,54.02,54.03,53.94,53.94,20800.0,40.5826,40.5901,40.5225,40.5225,20800.0
2013-11-07 12:40:00,53.95,54.03,53.94,54.03,12700.0,40.53,40.5901,40.5225,40.5901,12700.0
2013-11-07 12:45:00,54.03,54.04,54.01,54.03,3000.0,40.5901,40.5976,40.5751,40.5901,3000.0
2013-11-07 12:50:00,54.04,54.04,54.02,54.02,2000.0,40.5976,40.5976,40.5826,40.5826,2000.0
2013-11-07 12:55:00,54.01,54.04,54.0,54.03,27000.0,40.5751,40.5976,40.5676,40.5901,27000.0
2013-11-07 13:00:00,54.02,54.06,54.02,54.02,7400.0,40.5826,40.6127,40.5826,40.5826,7400.0
2013-11-07 13:05:00,54.03,54.04,54.0,54.04,42700.0,40.5901,40.5976,40.5676,40.5976,42700.0
2013-11-07 13:10:00,54.01,54.07,54.01,54.04,4200.0,40.5751,40.6202,40.5751,40.5976,4200.0
2013-11-07 13:15:00,54.03,54.05,54.02,54.02,900.0,40.5901,40.6051,40.5826,40.5826,900.0
2013-11-07 13:20:00,54.02,54.03,53.98,53.99,12200.0,40.5826,40.5901,40.5526,40.5601,12200.0
2013-11-07 13:25:00,53.99,53.99,53.87,53.88,2400.0,40.5601,40.5601,40.4699,40.4774,2400.0
2013-11-07 13:30:00,53.87,53.91,53.85,53.91,2500.0,40.4699,40.5,40.4549,40.5,2500.0
2013-11-07 13:35:00,53.92,53.95,53.86,53.95,7800.0,40.5075,40.53,40.4624,40.53,7800.0
2013-11-07 13:40:00,53.95,53.96,53.93,53.95,2000.0,40.53,40.5375,40.515,40.53,2000.0
2013-11-07 13:45:00,53.93,53.94,53.85,53.85,6000.0,40.515,40.5225,40.4549,40.4549,6000.0
2013-11-07 13:50:00,53.84,53.91,53.83,53.87,7300.0,40.4474,40.5,40.4399,40.4699,7300.0
2013-11-07 13:55:00,53.88,53.94,53.84,53.84,8300.0,40.4774,40.5225,40.4474,40.4474,8300.0
2013-11-07 14:00:00,53.83,53.83,53.64,53.64,24600.0,40.4399,40.4399,40.2971,40.2971,24600.0
2013-11-07 14:05:00,53.65,53.68,53.65,53.67,15200.0,40.3046,40.3272,40.3046,40.3197,15200.0
2013-11-07 14:10:00,53.67,53.74,53.67,53.71,4400.0,40.3197,40.3723,40.3197,40.3497,4400.0
2013-11-07 14:15:00,53.7,53.71,53.6,53.69,9700.0,40.3422,40.3497,40.2671,40.3347,9700.0
2013-11-07 14:20:00,53.71,53.72,53.69,53.71,3200.0,40.3497,40.3572,40.3347,40.3497,3200.0
2013-11-07 14:25:00,53.71,53.73,53.61,53.61,8500.0,40.3497,40.3647,40.2746,40.2746,8500.0
2013-11-07 14:30:00,53.6,53.6,53.54,53.55,18500.0,40.2671,40.2671,40.222,40.2295,18500.0
2013-11-07 14:35:00,53.55,53.69,53.55,53.69,12400.0,40.2295,40.3347,40.2295,40.3347,12400.0
2013-11-07 14:40:00,53.7,53.7,53.67,53.68,4300.0,40.3422,40.3422,40.3197,40.3272,4300.0
2013-11-07 14:45:00,53.69,53.81,53.68,53.81,6800.0,40.3347,40.4248,40.3272,40.4248,6800.0
2013-11-07 14:50:00,53.8,53.8,53.71,53.73,19100.0,40.4173,40.4173,40.3497,40.3647,19100.0
2013-11-07 14:55:00,53.72,53.76,53.65,53.66,11800.0,40.3572,40.3873,40.3046,40.3122,11800.0
2013-11-07 15:00:00,53.64,53.66,53.6,53.61,6800.0,40.2971,40.3122,40.2671,40.2746,6800.0
2013-11-07 15:05:00,53.6,53.72,53.59,53.7,22500.0,40.2671,40.3572,40.2596,40.3422,22500.0
2013-11-07 15:10:00,53.69,53.71,53.67,53.7,14600.0,40.3347,40.3497,40.3197,40.3422,14600.0
2013-11-07 15:15:00,53.7,53.72,53.68,53.7,4500.0,40.3422,40.3572,40.3272,40.3422,4500.0
2013-11-07 15:20:00,53.7,53.75,53.69,53.73,15300.0,40.3422,40.3798,40.3347,40.3647,15300.0
2013-11-07 15:25:00,53.73,53.75,53.57,53.57,8000.0,40.3647,40.3798,40.2445,40.2445,8000.0
2013-11-07 15:30:00,53.56,53.58,53.51,53.53,13800.0,40.237,40.2521,40.1995,40.2145,13800.0
2013-11-07 15:35:00,53.53,53.59,53.48,53.58,10000.0,40.2145,40.2596,40.1769,40.2521,10000.0
2013-11-07 15:40:00,53.57,53.59,53.53,53.54,8500.0,40.2445,40.2596,40.2145,40.222,8500.0
2013-11-07 15:45:00,53.54,53.57,53.51,53.51,16200.0,40.222,40.2445,40.1995,40.1995,16200.0
2013-11-07 15:50:00,53.51,53.56,53.5,53.5,31400.0,40.1995,40.237,40.192,40.192,31400.0
2013-11-07 15:55:00,53.5,53.52,53.43,53.45,97200.0,40.192,40.207,40.1394,40.1544,97200.0
2013-11-08 09:30:00,53.53,53.84,53.5,53.6,36000.0,40.2145,40.4474,40.192,40.2671,36000.0
2013-11-08 09:35:00,53.68,53.86,53.54,53.71,5400.0,40.3272,40.4624,40.222,40.3497,5400.0
2013-11-08 09:40:00,53.69,53.9,53.69,53.87,4700.0,40.3347,40.4925,40.3347,40.4699,4700.0
2013-11-08 09:45:00,53.88,54.01,53.85,53.96,18500.0,40.4774,40.5751,40.4549,40.5375,18500.0
2013-11-08 09:50:00,54.0,54.01,53.82,53.82,3200.0,40.5676,40.5751,40.4324,40.4324,3200.0
2013-11-08 09:55:00,53.77,53.91,53.64,53.69,2800.0,40.3948,40.5,40.2971,40.3347,2800.0
2013-11-08 10:00:00,53.66,53.84,53.66,53.76,2700.0,40.3122,40.4474,40.3122,40.3873,2700.0
2013-11-08 10:05:00,53.76,53.76,53.66,53.71,2500.0,40.3873,40.3873,40.3122,40.3497,2500.0
2013-11-08 10:10:00,53.76,53.79,53.56,53.56,3900.0,40.3873,40.4098,40.237,40.237,3900.0
2013-11-08 10:15:00,53.59,53.87,53.57,53.77,71600.0,40.2596,40.4699,40.2445,40.3948,71600.0
2013-11-08 10:20:00,53.76,53.83,53.73,53.75,6100.0,40.3873,40.4399,40.3647,40.3798,6100.0
2013-11-08 10:25:00,53.74,53.74,53.65,53.73,4900.0,40.3723,40.3723,40.3046,40.3647,4900.0
2013-11-08 10:30:00,53.79,53.82,53.71,53.78,4400.0,40.4098,40.4324,40.3497,40.4023,4400.0
2013-11-08 10:35:00,53.79,53.87,53.78,53.79,15500.0,40.4098,40.4699,40.4023,40.4098,15500.0
2013-11-08 10:40:00,53.78,53.8,53.69,53.74,5000.0,40.4023,40.4173,40.3347,40.3723,5000.0
2013-11-08 10:45:00,53.75,53.75,53.58,53.64,11200.0,40.3798,40.3798,40.2521,40.2971,11200.0
2013-11-08 10:50:00,53.64,53.66,53.53,53.57,6400.0,40.2971,40.3122,40.2145,40.2445,6400.0
2013-11-08 10:55:00,53.6,53.7,53.57,53.62,6600.0,40.2671,40.3422,40.2445,40.2821,6600.0
2013-11-08 11:00:00,53.66,53.68,53.63,53.63,1500.0,40.3122,40.3272,40.2896,40.2896,1500.0
2013-11-08 11:05:00,53.63,53.64,53.55,53.62,4900.0,40.2896,40.2971,40.2295,40.2821,4900.0
2013-11-08 11:10:00,53.63,53.72,53.58,53.6,10300.0,40.2896,40.3572,40.2521,40.2671,10300.0
2013-11-08 11:15:00,53.59,53.67,53.57,53.67,6300.0,40.2596,40.3197,40.2445,40.3197,6300.0
2013-11-08 11:20:00,53.65,53.66,53.55,53.56,13300.0,40.3046,40.3122,40.2295,40.237,13300.0
2013-11-08 11:25:00,53.59,53.6,53.54,53.54,14200.0,40.2596,40.2671,40.222,40.222,14200.0
2013-11-08 11:30:00,53.54,53.63,53.52,53.55,12300.0,40.222,40.2896,40.207,40.2295,12300.0
2013-11-08 11:35:00,53.58,53.72,53.57,53.69,4000.0,40.2521,40.3572,40.2445,40.3347,4000.0
2013-11-08 11:40:00,53.66,53.66,53.61,53.63,3600.0,40.3122,40.3122,40.2746,40.2896,3600.0
2013-11-08 11:45:00,53.63,53.67,53.6,53.67,1900.0,40.2896,40.3197,40.2671,40.3197,1900.0
2013-11-08 11:50:00,53.67,53.73,53.67,53.7,2100.0,40.3197,40.3647,40.3197,40.3422,2100.0
2013-11-08 11:55:00,53.7,53.76,53.7,53.72,8200.0,40.3422,40.3873,40.3422,40.3572,8200.0
2013-11-08 12:00:00,53.73,53.9,53.73,53.9,13500.0,40.3647,40.4925,40.3647,40.4925,13500.0
2013-11-08 12:05:00,53.9,53.95,53.89,53.9,4000.0,40.4925,40.53,40.4849,40.4925,4000.0
2013-11-08 12:10:00,53.89,53.93,53.85,53.88,2800.0,40.4849,40.515,40.4549,40.4774,2800.0
2013-11-08 12:15:00,53.87,53.89,53.85,53.88,32100.0,40.4699,40.4849,40.4549,40.4774,32100.0
2013-11-08 12:20:00,53.89,53.92,53.86,53.92,6600.0,40.4849,40.5075,40.4624,40.5075,6600.0
2013-11-08 12:25:00,53.92,53.99,53.91,53.91,4100.0,40.5075,40.5601,40.5,40.5,4100.0
2013-11-08 12:30:00,53.89,53.91,53.82,53.85,1800.0,40.4849,40.5,40.4324,40.4549,1800.0
2013-11-08 12:35:00,53.84,53.85,53.81,53.83,1400.0,40.4474,40.4549,40.4248,40.4399,1400.0
2013-11-08 12:40:00,53.84,53.86,53.82,53.86,6300.0,40.4474,40.4624,40.4324,40.4624,6300.0
2013-11-08 12:45:00,53.85,53.86,53.85,53.85,2400.0,40.4549,40.4624,40.4549,40.4549,2400.0
2013-11-08 12:50:00,53.85,53.89,53.85,53.85,7300.0,40.4549,40.4849,40.4549,40.4549,7300.0
2013-11-08 12:55:00,53.85,53.88,53.85,53.85,1700.0,40.4549,40.4774,40.4549,40.4549,1700.0
2013-11-08 13:00:00,53.86,53.87,53.85,53.86,1600.0,40.4624,40.4699,40.4549,40.4624,1600.0
2013-11-08 13:05:00,53.85,53.87,53.85,53.86,5600.0,40.4549,40.4699,40.4549,40.4624,5600.0
2013-11-08 13:10:00,53.87,53.87,53.8,53.81,6000.0,40.4699,40.4699,40.4173,40.4248,6000.0
2013-11-08 13:15:00,53.8,53.82,53.72,53.75,4500.0,40.4173,40.4324,40.3572,40.3798,4500.0
2013-11-08 13:20:00,53.74,53.77,53.72,53.77,4400.0,40.3723,40.3948,40.3572,40.3948,4400.0
2013-11-08 13:25:00,53.78,53.81,53.78,53.81,3500.0,40.4023,40.4248,40.4023,40.4248,3500.0
2013-11-08 13:30:00,53.8,53.8,53.73,53.73,4200.0,40.4173,40.4173,40.3647,40.3647,4200.0
2013-11-08 13:35:00,53.72,53.77,53.71,53.77,17700.0,40.3572,40.3948,40.3497,40.3948,17700.0
2013-11-08 13:40:00,53.74,53.81,53.74,53.78,57500.0,40.3723,40.4248,40.3723,40.4023,57500.0
2013-11-08 13:45:00,53.78,53.8,53.76,53.77,12900.0,40.4023,40.4173,40.3873,40.3948,12900.0
2013-11-08 13:50:00,53.77,53.83,53.75,53.82,29100.0,40.3948,40.4399,40.3798,40.4324,29100.0
2013-11-08 13:55:00,53.82,53.89,53.82,53.89,4600.0,40.4324,40.4849,40.4324,40.4849,4600.0
2013-11-08 14:00:00,53.9,53.96,53.9,53.95,3900.0,40.4925,40.5375,40.4925,40.53,3900.0
2013-11-08 14:05:00,53.92,53.93,53.87,53.87,900.0,40.5075,40.515,40.4699,40.4699,900.0
2013-11-08 14:10:00,53.87,53.96,53.86,53.95,3300.0,40.4699,40.5375,40.4624,40.53,3300.0
2013-11-08 14:15:00,53.94,53.94,53.87,53.91,2300.0,40.5225,40.5225,40.4699,40.5,2300.0
2013-11-08 14:20:00,53.91,53.93,53.87,53.93,3300.0,40.5,40.515,40.4699,40.515,3300.0
2013-11-08 14:25:00,53.94,53.97,53.93,53.97,3600.0,40.5225,40.545,40.515,40.545,3600.0
2013-11-08 14:30:00,53.96,53.97,53.95,53.97,9500.0,40.5375,40.545,40.53,40.545,9500.0
2013-11-08 14:35:00,53.96,54.02,53.95,53.98,5800.0,40.5375,40.5826,40.53,40.5526,5800.0
2013-11-08 14:40:00,53.98,53.99,53.97,53.98,4800.0,40.5526,40.5601,40.545,40.5526,4800.0
2013-11-08 14:45:00,53.96,53.97,53.95,53.97,2100.0,40.5375,40.545,40.53,40.545,2100.0
2013-11-08 14:50:00,53.97,54.0,53.97,54.0,3700.0,40.545,40.5676,40.545,40.5676,3700.0
2013-11-08 14:55:00,54.0,54.0,53.96,53.97,1900.0,40.5676,40.5676,40.5375,40.545,1900.0
2013-11-08 15:00:00,53.96,53.97,53.94,53.94,12500.0,40.5375,40.545,40.5225,40.5225,12500.0
2013-11-08 15:05:00,53.95,53.99,53.93,53.99,7800.0,40.53,40.5601,40.515,40.5601,7800.0
2013-11-08 15:10:00,53.98,54.04,53.97,54.04,13900.0,40.5526,40.5976,40.545,40.5976,13900.0
2013-11-08 15:15:00,54.04,54.04,54.01,54.03,5800.0,40.5976,40.5976,40.5751,40.5901,5800.0
2013-11-08 15:20:00,54.03,54.04,54.01,54.03,4900.0,40.5901,40.5976,40.5751,40.5901,4900.0
2013-11-08 15:25:00,54.03,54.06,54.01,54.02,5100.0,40.5901,40.6127,40.5751,40.5826,5100.0
2013-11-08 15:30:00,54.01,54.03,54.0,54.0,3400.0,40.5751,40.5901,40.5676,40.5676,3400.0
2013-11-08 15:35:00,54.03,54.06,54.01,54.03,6800.0,40.5901,40.6127,40.5751,40.5901,6800.0
2013-11-08 15:40:00,54.04,54.08,54.03,54.06,7600.0,40.5976,40.6277,40.5901,40.6127,7600.0
2013-11-08 15:45:00,54.06,54.1,54.05,54.07,13400.0,40.6127,40.6427,40.6051,40.6202,13400.0
2013-11-08 15:50:00,54.07,54.09,54.05,54.06,16800.0,40.6202,40.6352,40.6051,40.6127,16800.0
2013-11-08 15:55:00,54.06,54.13,54.05,54.12,34300.0,40.6127,40.6652,40.6051,40.6577,34300.0
2013-11-11 09:30:00,54.0,54.0,53.52,53.52,25900.0,40.5676,40.5676,40.207,40.207,25900.0
2013-11-11 09:35:00,53.58,53.82,53.53,53.82,6400.0,40.2521,40.4324,40.2145,40.4324,6400.0
2013-11-11 09:40:00,53.83,53.97,53.74,53.93,3500.0,40.4399,40.545,40.3723,40.515,3500.0
2013-11-11 09:45:00,53.93,54.14,53.9,54.14,5800.0,40.515,40.6728,40.4925,40.6728,5800.0
2013-11-11 09:50:00,54.13,54.13,53.91,53.98,12300.0,40.6652,40.6652,40.5,40.5526,12300.0
2013-11-11 09:55:00,54.0,54.02,53.92,53.99,5500.0,40.5676,40.5826,40.5075,40.5601,5500.0
2013-11-11 10:00:00,54.0,54.03,53.93,53.98,6700.0,40.5676,40.5901,40.515,40.5526,6700.0
2013-11-11 10:05:00,53.99,54.02,53.89,53.97,17700.0,40.5601,40.5826,40.4849,40.545,17700.0
2013-11-11 10:10:00,53.96,54.15,53.96,54.11,26300.0,40.5375,40.6803,40.5375,40.6502,26300.0
2013-11-11 10:15:00,54.09,54.2,54.05,54.18,8200.0,40.6352,40.7178,40.6051,40.7028,8200.0
2013-11-11 10:20:00,54.16,54.16,54.02,54.05,11900.0,40.6878,40.6878,40.5826,40.6051,11900.0
2013-11-11 10:25:00,54.01,54.06,53.94,53.97,17200.0,40.5751,40.6127,40.5225,40.545,17200.0
2013-11-11 10:30:00,53.95,54.0,53.93,53.98,6000.0,40.53,40.5676,40.515,40.5526,6000.0
2013-11-11 10:35:00,53.93,53.97,53.84,53.9,6000.0,40.515,40.545,40.4474,40.4925,6000.0
2013-11-11 10:40:00,53.9,53.98,53.89,53.91,3900.0,40.4925,40.5526,40.4849,40.5,3900.0
2013-11-11 10:45:00,53.92,53.98,53.9,53.97,24300.0,40.5075,40.5526,40.4925,40.545,24300.0
2013-11-11 10:50:00,53.97,54.03,53.96,54.03,8300.0,40.545,40.5901,40.5375,40.5901,8300.0
2013-11-11 10:55:00,54.02,54.02,53.95,54.01,5100.0,40.5826,40.5826,40.53,40.5751,5100.0
2013-11-11 11:00:00,54.01,54.02,53.89,53.89,5300.0,40.5751,40.5826,40.4849,40.4849,5300.0
2013-11-11 11:05:00,53.91,53.97,53.88,53.97,12500.0,40.5,40.545,40.4774,40.545,12500.0
2013-11-11 11:10:00,53.95,53.95,53.87,53.88,10200.0,40.53,40.53,40.4699,40.4774,10200.0
2013-11-11 11:15:00,53.88,53.95,53.88,53.91,31700.0,40.4774,40.53,40.4774,40.5,31700.0
2013-11-11 11:20:00,53.91,53.94,53.89,53.91,8300.0,40.5,40.5225,40.4849,40.5,8300.0
2013-11-11 11:25:00,53.9,53.97,53.9,53.95,3300.0,40.4925,40.545,40.4925,40.53,3300.0
2013-11-11 11:30:00,53.97,53.99,53.96,53.97,6200.0,40.545,40.5601,40.5375,40.545,6200.0
2013-11-11 11:35:00,53.97,54.0,53.97,53.99,4600.0,40.545,40.5676,40.545,40.5601,4600.0
2013-11-11 11:40:00,54.0,54.08,54.0,54.08,3000.0,40.5676,40.6277,40.5676,40.6277,3000.0
2013-11-11 11:45:00,54.09,54.14,54.08,54.12,5400.0,40.6352,40.6728,40.6277,40.6577,5400.0
2013-11-11 11:50:00,54.14,54.15,54.08,54.1,3200.0,40.6728,40.6803,40.6277,40.6427,3200.0
2013-11-11 11:55:00,54.08,54.14,54.08,54.09,4000.0,40.6277,40.6728,40.6277,40.6352,4000.0
2013-11-11 12:00:00,54.09,54.09,54.07,54.09,5000.0,40.6352,40.6352,40.6202,40.6352,5000.0
2013-11-11 12:05:00,54.09,54.17,54.08,54.12,3500.0,40.6352,40.6953,40.6277,40.6577,3500.0
2013-11-11 12:10:00,54.09,54.13,54.06,54.11,4200.0,40.6352,40.6652,40.6127,40.6502,4200.0
2013-11-11 12:15:00,54.13,54.24,54.13,54.24,6600.0,40.6652,40.7479,40.6652,40.7479,6600.0
2013-11-11 12:20:00,54.23,54.3,54.22,54.3,24200.0,40.7404,40.793,40.7329,40.793,24200.0
2013-11-11 12:25:00,54.3,54.32,54.27,54.3,12100.0,40.793,40.808,40.7704,40.793,12100.0
2013-11-11 12:30:00,54.29,54.29,54.28,54.29,1700.0,40.7854,40.7854,40.7779,40.7854,1700.0
2013-11-11 12:35:00,54.29,54.31,54.27,54.3,11000.0,40.7854,40.8005,40.7704,40.793,11000.0
2013-11-11 12:40:00,54.3,54.3,54.27,54.3,6400.0,40.793,40.793,40.7704,40.793,6400.0
2013-11-11 12:45:00,54.28,54.31,54.27,54.31,10400.0,40.7779,40.8005,40.7704,40.8005,10400.0
2013-11-11 12:50:00,54.3,54.31,54.29,54.29,1900.0,40.793,40.8005,40.7854,40.7854,1900.0
2013-11-11 12:55:00,54.3,54.34,54.3,54.33,5400.0,40.793,40.823,40.793,40.8155,5400.0
2013-11-11 13:00:00,54.33,54.42,54.33,54.42,14900.0,40.8155,40.8831,40.8155,40.8831,14900.0
2013-11-11 13:05:00,54.43,54.44,54.42,54.44,2600.0,40.8906,40.8981,40.8831,40.8981,2600.0
2013-11-11 13:10:00,54.43,54.44,54.36,54.36,4400.0,40.8906,40.8981,40.838,40.838,4400.0
2013-11-11 13:15:00,54.36,54.37,54.36,54.36,2100.0,40.838,40.8456,40.838,40.838,2100.0
2013-11-11 13:20:00,54.36,54.36,54.33,54.33,2200.0,40.838,40.838,40.8155,40.8155,2200.0
2013-11-11 13:25:00,54.33,54.43,54.33,54.4,7400.0,40.8155,40.8906,40.8155,40.8681,7400.0
2013-11-11 13:30:00,54.41,54.45,54.41,54.44,3400.0,40.8756,40.9057,40.8756,40.8981,3400.0
2013-11-11 13:35:00,54.43,54.45,54.43,54.44,3800.0,40.8906,40.9057,40.8906,40.8981,3800.0
2013-11-11 13:40:00,54.43,54.45,54.39,54.44,6600.0,40.8906,40.9057,40.8606,40.8981,6600.0
2013-11-11 13:45:00,54.44,54.45,54.41,54.43,3800.0,40.8981,40.9057,40.8756,40.8906,3800.0
2013-11-11 13:50:00,54.43,54.46,54.43,54.43,4500.0,40.8906,40.9132,40.8906,40.8906,4500.0
2013-11-11 13:55:00,54.44,54.46,54.43,54.43,6000.0,40.8981,40.9132,40.8906,40.8906,6000.0
2013-11-11 14:00:00,54.44,54.47,54.4,54.44,54400.0,40.8981,40.9207,40.8681,40.8981,54400.0
2013-11-11 14:05:00,54.44,54.44,54.41,54.42,12100.0,40.8981,40.8981,40.8756,40.8831,12100.0
2013-11-11 14:10:00,54.42,54.45,54.42,54.45,4800.0,40.8831,40.9057,40.8831,40.9057,4800.0
2013-11-11 14:15:00,54.44,54.51,54.43,54.51,9700.0,40.8981,40.9507,40.8906,40.9507,9700.0
2013-11-11 14:20:00,54.5,54.58,54.5,54.58,14400.0,40.9432,41.0033,40.9432,41.0033,14400.0
2013-11-11 14:25:00,54.58,54.63,54.57,54.59,16300.0,41.0033,41.0409,40.9958,41.0108,16300.0
2013-11-11 14:30:00,54.6,54.63,54.59,54.6,11400.0,41.0183,41.0409,41.0108,41.0183,11400.0
2013-11-11 14:35:00,54.6,54.66,54.6,54.66,12200.0,41.0183,41.0634,41.0183,41.0634,12200.0
2013-11-11 14:40:00,54.65,54.66,54.6,54.61,5000.0,41.0559,41.0634,41.0183,41.0259,5000.0
2013-11-11 14:45:00,54.61,54.68,54.61,54.68,9900.0,41.0259,41.0784,41.0259,41.0784,9900.0
2013-11-11 14:50:00,54.68,54.83,54.64,54.79,44600.0,41.0784,41.1911,41.0484,41.1611,44600.0
2013-11-11 14:55:00,54.8,54.84,54.77,54.78,13800.0,41.1686,41.1986,41.1461,41.1536,13800.0
2013-11-11 15:00:00,54.79,54.79,54.74,54.75,8700.0,41.1611,41.1611,41.1235,41.131,8700.0
2013-11-11 15:05:00,54.74,54.81,54.74,54.75,10700.0,41.1235,41.1761,41.1235,41.131,10700.0
2013-11-11 15:10:00,54.76,54.78,54.75,54.75,13400.0,41.1385,41.1536,41.131,41.131,13400.0
2013-11-11 15:15:00,54.75,54.81,54.75,54.79,10000.0,41.131,41.1761,41.131,41.1611,10000.0
2013-11-11 15:20:00,54.79,54.82,54.78,54.81,15200.0,41.1611,41.1836,41.1536,41.1761,15200.0
2013-11-11 15:25:00,54.82,54.82,54.78,54.79,13300.0,41.1836,41.1836,41.1536,41.1611,13300.0
2013-11-11 15:30:00,54.79,54.79,54.74,54.75,17200.0,41.1611,41.1611,41.1235,41.131,17200.0
2013-11-11 15:35:00,54.75,54.8,54.74,54.8,20600.0,41.131,41.1686,41.1235,41.1686,20600.0
2013-11-11 15:40:00,54.79,54.8,54.77,54.77,12800.0,41.1611,41.1686,41.1461,41.1461,12800.0
2013-11-11 15:45:00,54.77,54.78,54.74,54.77,30300.0,41.1461,41.1536,41.1235,41.1461,30300.0
2013-11-11 15:50:00,54.78,54.88,54.78,54.85,57900.0,41.1536,41.2287,41.1536,41.2062,57900.0
2013-11-11 15:55:00,54.84,54.87,54.8,54.86,70300.0,41.1986,41.2212,41.1686,41.2137,70300.0
2013-11-12 09:30:00,54.73,54.73,54.43,54.47,17100.0,41.116,41.116,40.8906,40.9207,17100.0
2013-11-12 09:35:00,54.56,54.65,54.51,54.61,5800.0,40.9883,41.0559,40.9507,41.0259,5800.0
2013-11-12 09:40:00,54.57,54.65,54.25,54.3,47600.0,40.9958,41.0559,40.7554,40.793,47600.0
2013-11-12 09:45:00,54.34,54.58,54.3,54.49,8800.0,40.823,41.0033,40.793,40.9357,8800.0
2013-11-12 09:50:00,54.52,54.52,54.38,54.49,6000.0,40.9582,40.9582,40.8531,40.9357,6000.0
2013-11-12 09:55:00,54.46,54.46,54.24,54.45,6100.0,40.9132,40.9132,40.7479,40.9057,6100.0
2013-11-12 10:00:00,54.44,54.48,54.29,54.4,36400.0,40.8981,40.9282,40.7854,40.8681,36400.0
2013-11-12 10:05:00,54.44,54.48,54.41,54.46,10800.0,40.8981,40.9282,40.8756,40.9132,10800.0
2013-11-12 10:10:00,54.48,54.49,54.42,54.47,4600.0,40.9282,40.9357,40.8831,40.9207,4600.0
2013-11-12 10:15:00,54.43,54.57,54.42,54.57,7100.0,40.8906,40.9958,40.8831,40.9958,7100.0
2013-11-12 10:20:00,54.56,54.59,54.51,54.59,7200.0,40.9883,41.0108,40.9507,41.0108,7200.0
2013-11-12 10:25:00,54.57,54.61,54.55,54.6,3600.0,40.9958,41.0259,40.9808,41.0183,3600.0
2013-11-12 10:30:00,54.6,54.69,54.57,54.67,14500.0,41.0183,41.086,40.9958,41.0709,14500.0
2013-11-12 10:35:00,54.68,54.77,54.68,54.75,4900.0,41.0784,41.1461,41.0784,41.131,4900.0
2013-11-12 10:40:00,54.74,54.78,54.73,54.78,2700.0,41.1235,41.1536,41.116,41.1536,2700.0
2013-11-12 10:45:00,54.76,54.77,54.75,54.77,2200.0,41.1385,41.1461,41.131,41.1461,2200.0
2013-11-12 10:50:00,54.76,54.8,54.74,54.8,14100.0,41.1385,41.1686,41.1235,41.1686,14100.0
2013-11-12 10:55:00,54.79,54.87,54.79,54.84,7600.0,41.1611,41.2212,41.1611,41.1986,7600.0
2013-11-12 11:00:00,54.86,54.9,54.85,54.9,6500.0,41.2137,41.2437,41.2062,41.2437,6500.0
2013-11-12 11:05:00,54.89,54.9,54.85,54.86,8200.0,41.2362,41.2437,41.2062,41.2137,8200.0
2013-11-12 11:10:00,54.85,55.02,54.84,55.02,15400.0,41.2062,41.3339,41.1986,41.3339,15400.0
2013-11-12 11:15:00,55.05,55.09,55.02,55.05,8700.0,41.3564,41.3865,41.3339,41.3564,8700.0
2013-11-12 11:20:00,55.06,55.06,54.96,54.97,16500.0,41.3639,41.3639,41.2888,41.2963,16500.0
2013-11-12 11:25:00,54.97,54.97,54.9,54.96,18700.0,41.2963,41.2963,41.2437,41.2888,18700.0
2013-11-12 11:30:00,54.96,54.96,54.9,54.95,12200.0,41.2888,41.2888,41.2437,41.2813,12200.0
2013-11-12 11:35:00,54.93,55.01,54.92,54.94,43200.0,41.2663,41.3264,41.2587,41.2738,43200.0
2013-11-12 11:40:00,54.97,54.97,54.83,54.87,10100.0,41.2963,41.2963,41.1911,41.2212,10100.0
2013-11-12 11:45:00,54.85,55.0,54.85,55.0,31300.0,41.2062,41.3188,41.2062,41.3188,31300.0
2013-11-12 11:50:00,54.97,55.02,54.95,54.95,3900.0,41.2963,41.3339,41.2813,41.2813,3900.0
2013-11-12 11:55:00,54.96,54.96,54.85,54.85,4100.0,41.2888,41.2888,41.2062,41.2062,4100.0
2013-11-12 12:00:00,54.86,54.86,54.83,54.85,3600.0,41.2137,41.2137,41.1911,41.2062,3600.0
2013-11-12 12:05:00,54.85,54.85,54.74,54.76,16100.0,41.2062,41.2062,41.1235,41.1385,16100.0
2013-11-12 12:10:00,54.78,54.81,54.73,54.76,21100.0,41.1536,41.1761,41.116,41.1385,21100.0
2013-11-12 12:15:00,54.73,54.81,54.73,54.81,6500.0,41.116,41.1761,41.116,41.1761,6500.0
2013-11-12 12:20:00,54.81,54.88,54.77,54.87,25300.0,41.1761,41.2287,41.1461,41.2212,25300.0
2013-11-12 12:25:00,54.9,54.9,54.85,54.85,2300.0,41.2437,41.2437,41.2062,41.2062,2300.0
2013-11-12 12:30:00,54.85,54.86,54.74,54.77,68100.0,41.2062,41.2137,41.1235,41.1461,68100.0
2013-11-12 12:35:00,54.79,54.79,54.74,54.75,2300.0,41.1611,41.1611,41.1235,41.131,2300.0
2013-11-12 12:40:00,54.77,54.77,54.74,54.76,3100.0,41.1461,41.1461,41.1235,41.1385,3100.0
2013-11-12 12:45:00,54.76,54.79,54.76,54.79,500.0,41.1385,41.1611,41.1385,41.1611,500.0
2013-11-12 12:50:00,54.79,54.81,54.76,54.77,5400.0,41.1611,41.1761,41.1385,41.1461,5400.0
2013-11-12 12:55:00,54.77,54.87,54.76,54.85,26000.0,41.1461,41.2212,41.1385,41.2062,26000.0
2013-11-12 13:00:00,54.86,54.87,54.83,54.84,23000.0,41.2137,41.2212,41.1911,41.1986,23000.0
2013-11-12 13:05:00,54.87,54.87,54.83,54.86,2100.0,41.2212,41.2212,41.1911,41.2137,2100.0
2013-11-12 13:10:00,54.85,54.86,54.8,54.8,4200.0,41.2062,41.2137,41.1686,41.1686,4200.0
2013-11-12 13:15:00,54.83,54.86,54.8,54.84,5200.0,41.1911,41.2137,41.1686,41.1986,5200.0
2013-11-12 13:20:00,54.83,54.86,54.79,54.8,13200.0,41.1911,41.2137,41.1611,41.1686,13200.0
2013-11-12 13:25:00,54.83,54.85,54.79,54.8,7700.0,41.1911,41.2062,41.1611,41.1686,7700.0
2013-11-12 13:30:00,54.81,54.82,54.76,54.77,15200.0,41.1761,41.1836,41.1385,41.1461,15200.0
2013-11-12 13:35:00,54.77,54.79,54.69,54.74,14200.0,41.1461,41.1611,41.086,41.1235,14200.0
2013-11-12 13:40:00,54.74,54.74,54.64,54.73,15800.0,41.1235,41.1235,41.0484,41.116,15800.0
2013-11-12 13:45:00,54.73,54.77,54.68,54.69,37300.0,41.116,41.1461,41.0784,41.086,37300.0
2013-11-12 13:50:00,54.68,54.68,54.57,54.58,17600.0,41.0784,41.0784,40.9958,41.0033,17600.0
2013-11-12 13:55:00,54.59,54.71,54.59,54.67,2700.0,41.0108,41.101,41.0108,41.0709,2700.0
2013-11-12 14:00:00,54.69,54.72,54.67,54.69,23100.0,41.086,41.1085,41.0709,41.086,23100.0
2013-11-12 14:05:00,54.7,54.71,54.65,54.67,3000.0,41.0935,41.101,41.0559,41.0709,3000.0
2013-11-12 14:10:00,54.64,54.7,54.6,54.67,13900.0,41.0484,41.0935,41.0183,41.0709,13900.0
2013-11-12 14:15:00,54.67,54.7,54.59,54.69,12800.0,41.0709,41.0935,41.0108,41.086,12800.0
2013-11-12 14:20:00,54.7,54.71,54.62,54.68,17600.0,41.0935,41.101,41.0334,41.0784,17600.0
2013-11-12 14:25:00,54.68,54.71,54.61,54.63,24600.0,41.0784,41.101,41.0259,41.0409,24600.0
2013-11-12 14:30:00,54.61,54.63,54.55,54.55,15700.0,41.0259,41.0409,40.9808,40.9808,15700.0
2013-11-12 14:35:00,54.56,54.59,54.53,54.54,11800.0,40.9883,41.0108,40.9658,40.9733,11800.0
2013-11-12 14:40:00,54.54,54.6,54.53,54.56,10900.0,40.9733,41.0183,40.9658,40.9883,10900.0
2013-11-12 14:45:00,54.55,54.57,54.51,54.56,8500.0,40.9808,40.9958,40.9507,40.9883,8500.0
2013-11-12 14:50:00,54.54,54.54,54.49,54.52,11500.0,40.9733,40.9733,40.9357,40.9582,11500.0
2013-11-12 14:55:00,54.52,54.6,54.51,54.58,9100.0,40.9582,41.0183,40.9507,41.0033,9100.0
2013-11-12 15:00:00,54.58,54.6,54.57,54.58,8300.0,41.0033,41.0183,40.9958,41.0033,8300.0
2013-11-12 15:05:00,54.57,54.62,54.57,54.62,3800.0,40.9958,41.0334,40.9958,41.0334,3800.0
2013-11-12 15:10:00,54.6,54.69,54.6,54.66,10800.0,41.0183,41.086,41.0183,41.0634,10800.0
2013-11-12 15:15:00,54.66,54.75,54.66,54.72,8900.0,41.0634,41.131,41.0634,41.1085,8900.0
2013-11-12 15:20:00,54.72,54.73,54.64,54.69,19600.0,41.1085,41.116,41.0484,41.086,19600.0
2013-11-12 15:25:00,54.69,54.74,54.67,54.67,19400.0,41.086,41.1235,41.0709,41.0709,19400.0
2013-11-12 15:30:00,54.68,54.72,54.68,54.7,10700.0,41.0784,41.1085,41.0784,41.0935,10700.0
2013-11-12 15:35:00,54.7,54.71,54.67,54.67,6200.0,41.0935,41.101,41.0709,41.0709,6200.0
2013-11-12 15:40:00,54.67,54.7,54.67,54.68,10800.0,41.0709,41.0935,41.0709,41.0784,10800.0
2013-11-12 15:45:00,54.68,54.68,54.58,54.59,22900.0,41.0784,41.0784,41.0033,41.0108,22900.0
2013-11-12 15:50:00,54.59,54.61,54.58,54.61,24600.0,41.0108,41.0259,41.0033,41.0259,24600.0
2013-11-12 15:55:00,54.61,54.77,54.59,54.75,66500.0,41.0259,41.1461,41.0108,41.131,66500.0
2013-11-13 09:30:00,54.09,54.16,53.76,54.03,149000.0,40.6352,40.6878,40.3873,40.5901,149000.0
2013-11-13 09:35:00,54.04,54.12,53.87,54.03,105300.0,40.5976,40.6577,40.4699,40.5901,105300.0
2013-11-13 09:40:00,54.03,54.17,54.0,54.1,39000.0,40.5901,40.6953,40.5676,40.6427,39000.0
2013-11-13 09:45:00,54.1,54.42,54.1,54.39,40300.0,40.6427,40.8831,40.6427,40.8606,40300.0
2013-11-13 09:50:00,54.42,54.5,54.35,54.49,38700.0,40.8831,40.9432,40.8305,40.9357,38700.0
2013-11-13 09:55:00,54.46,54.5,54.4,54.49,65200.0,40.9132,40.9432,40.8681,40.9357,65200.0
2013-11-13 10:00:00,54.48,54.59,54.44,54.48,59600.0,40.9282,41.0108,40.8981,40.9282,59600.0
2013-11-13 10:05:00,54.46,54.65,54.45,54.6,30000.0,40.9132,41.0559,40.9057,41.0183,30000.0
2013-11-13 10:10:00,54.6,54.72,54.55,54.59,85100.0,41.0183,41.1085,40.9808,41.0108,85100.0
2013-11-13 10:15:00,54.59,54.69,54.59,54.69,29700.0,41.0108,41.086,41.0108,41.086,29700.0
2013-11-13 10:20:00,54.69,54.84,54.69,54.82,18900.0,41.086,41.1986,41.086,41.1836,18900.0
2013-11-13 10:25:00,54.82,55.02,54.81,54.96,28100.0,41.1836,41.3339,41.1761,41.2888,28100.0
2013-11-13 10:30:00,54.98,55.0,54.9,54.93,115100.0,41.3038,41.3188,41.2437,41.2663,115100.0
2013-11-13 10:35:00,54.93,55.0,54.92,55.0,29500.0,41.2663,41.3188,41.2587,41.3188,29500.0
2013-11-13 10:40:00,55.0,55.1,54.99,55.1,10600.0,41.3188,41.394,41.3113,41.394,10600.0
2013-11-13 10:45:00,55.11,55.12,55.06,55.08,15800.0,41.4015,41.409,41.3639,41.3789,15800.0
2013-11-13 10:50:00,55.07,55.1,54.98,55.0,18600.0,41.3714,41.394,41.3038,41.3188,18600.0
2013-11-13 10:55:00,55.02,55.02,54.95,54.97,16200.0,41.3339,41.3339,41.2813,41.2963,16200.0
2013-11-13 11:00:00,54.96,54.97,54.85,54.87,26200.0,41.2888,41.2963,41.2062,41.2212,26200.0
2013-11-13 11:05:00,54.87,54.98,54.84,54.98,9300.0,41.2212,41.3038,41.1986,41.3038,9300.0
2013-11-13 11:10:00,54.99,55.01,54.97,55.0,11600.0,41.3113,41.3264,41.2963,41.3188,11600.0
2013-11-13 11:15:00,55.0,55.01,54.98,55.0,7500.0,41.3188,41.3264,41.3038,41.3188,7500.0
2013-11-13 11:20:00,55.0,55.05,54.98,55.01,9400.0,41.3188,41.3564,41.3038,41.3264,9400.0
2013-11-13 11:25:00,55.0,55.11,55.0,55.11,6700.0,41.3188,41.4015,41.3188,41.4015,6700.0
2013-11-13 11:30:00,55.11,55.14,55.09,55.1,18400.0,41.4015,41.424,41.3865,41.394,18400.0
2013-11-13 11:35:00,55.1,55.1,55.01,55.02,12900.0,41.394,41.394,41.3264,41.3339,12900.0
2013-11-13 11:40:00,55.01,55.01,54.91,54.93,12700.0,41.3264,41.3264,41.2512,41.2663,12700.0
2013-11-13 11:45:00,54.92,55.0,54.92,54.99,10900.0,41.2587,41.3188,41.2587,41.3113,10900.0
2013-11-13 11:50:00,54.99,55.18,54.99,55.18,40100.0,41.3113,41.4541,41.3113,41.4541,40100.0
2013-11-13 11:55:00,55.16,55.21,55.15,55.21,9400.0,41.439,41.4766,41.4315,41.4766,9400.0
2013-11-13 12:00:00,55.23,55.27,55.11,55.11,12300.0,41.4916,41.5217,41.4015,41.4015,12300.0
2013-11-13 12:05:00,55.09,55.16,55.05,55.14,46100.0,41.3865,41.439,41.3564,41.424,46100.0
2013-11-13 12:10:00,55.13,55.23,55.08,55.2,64000.0,41.4165,41.4916,41.3789,41.4691,64000.0
2013-11-13 12:15:00,55.19,55.28,55.19,55.28,8200.0,41.4616,41.5292,41.4616,41.5292,8200.0
2013-11-13 12:20:00,55.29,55.36,55.28,55.35,6600.0,41.5367,41.5893,41.5292,41.5818,6600.0
2013-11-13 12:25:00,55.35,55.38,55.35,55.37,4100.0,41.5818,41.6043,41.5818,41.5968,4100.0
2013-11-13 12:30:00,55.37,55.38,55.26,55.26,11900.0,41.5968,41.6043,41.5142,41.5142,11900.0
2013-11-13 12:35:00,55.27,55.27,55.2,55.21,9500.0,41.5217,41.5217,41.4691,41.4766,9500.0
2013-11-13 12:40:00,55.24,55.28,55.24,55.28,3700.0,41.4991,41.5292,41.4991,41.5292,3700.0
2013-11-13 12:45:00,55.29,55.3,55.22,55.26,5200.0,41.5367,41.5442,41.4841,41.5142,5200.0
2013-11-13 12:50:00,55.27,55.31,55.22,55.27,11700.0,41.5217,41.5517,41.4841,41.5217,11700.0
2013-11-13 12:55:00,55.3,55.3,55.27,55.28,5600.0,41.5442,41.5442,41.5217,41.5292,5600.0
2013-11-13 13:00:00,55.28,55.3,55.22,55.22,8000.0,41.5292,41.5442,41.4841,41.4841,8000.0
2013-11-13 13:05:00,55.21,55.22,55.15,55.15,6100.0,41.4766,41.4841,41.4315,41.4315,6100.0
2013-11-13 13:10:00,55.15,55.15,55.09,55.12,5400.0,41.4315,41.4315,41.3865,41.409,5400.0
2013-11-13 13:15:00,55.12,55.17,55.12,55.17,16500.0,41.409,41.4466,41.409,41.4466,16500.0
2013-11-13 13:20:00,55.17,55.17,55.12,55.13,7400.0,41.4466,41.4466,41.409,41.4165,7400.0
2013-11-13 13:25:00,55.13,55.19,55.11,55.19,6400.0,41.4165,41.4616,41.4015,41.4616,6400.0
2013-11-13 13:30:00,55.17,55.23,55.17,55.23,6700.0,41.4466,41.4916,41.4466,41.4916,6700.0
2013-11-13 13:35:00,55.23,55.24,55.21,55.23,3900.0,41.4916,41.4991,41.4766,41.4916,3900.0
2013-11-13 13:40:00,55.23,55.26,55.23,55.25,5700.0,41.4916,41.5142,41.4916,41.5067,5700.0
2013-11-13 13:45:00,55.25,55.34,55.24,55.32,5800.0,41.5067,41.5743,41.4991,41.5592,5800.0
2013-11-13 13:50:00,55.31,55.36,55.3,55.36,6000.0,41.5517,41.5893,41.5442,41.5893,6000.0
2013-11-13 13:55:00,55.36,55.44,55.34,55.42,11800.0,41.5893,41.6494,41.5743,41.6344,11800.0
2013-11-13 14:00:00,55.42,55.45,55.42,55.45,7200.0,41.6344,41.6569,41.6344,41.6569,7200.0
2013-11-13 14:05:00,55.45,55.45,55.37,55.4,13100.0,41.6569,41.6569,41.5968,41.6193,13100.0
2013-11-13 14:10:00,55.4,55.43,55.39,55.43,5900.0,41.6193,41.6419,41.6118,41.6419,5900.0
2013-11-13 14:15:00,55.44,55.48,55.41,55.48,13500.0,41.6494,41.6794,41.6269,41.6794,13500.0
2013-11-13 14:20:00,55.46,55.49,55.46,55.48,7900.0,41.6644,41.687,41.6644,41.6794,7900.0
2013-11-13 14:25:00,55.48,55.49,55.44,55.44,13200.0,41.6794,41.687,41.6494,41.6494,13200.0
2013-11-13 14:30:00,55.44,55.45,55.4,55.4,16900.0,41.6494,41.6569,41.6193,41.6193,16900.0
2013-11-13 14:35:00,55.4,55.4,55.36,55.37,10300.0,41.6193,41.6193,41.5893,41.5968,10300.0
2013-11-13 14:40:00,55.38,55.41,55.38,55.39,35600.0,41.6043,41.6269,41.6043,41.6118,35600.0
2013-11-13 14:45:00,55.38,55.42,55.37,55.38,10000.0,41.6043,41.6344,41.5968,41.6043,10000.0
2013-11-13 14:50:00,55.37,55.46,55.37,55.43,32800.0,41.5968,41.6644,41.5968,41.6419,32800.0
2013-11-13 14:55:00,55.43,55.47,55.43,55.47,11800.0,41.6419,41.6719,41.6419,41.6719,11800.0
2013-11-13 15:00:00,55.45,55.47,55.43,55.43,11000.0,41.6569,41.6719,41.6419,41.6419,11000.0
2013-11-13 15:05:00,55.44,55.5,55.44,55.48,14800.0,41.6494,41.6945,41.6494,41.6794,14800.0
2013-11-13 15:10:00,55.47,55.49,55.47,55.49,11600.0,41.6719,41.687,41.6719,41.687,11600.0
2013-11-13 15:15:00,55.48,55.48,55.46,55.48,12700.0,41.6794,41.6794,41.6644,41.6794,12700.0
2013-11-13 15:20:00,55.47,55.47,55.41,55.45,79400.0,41.6719,41.6719,41.6269,41.6569,79400.0
2013-11-13 15:25:00,55.46,55.46,55.42,55.44,25600.0,41.6644,41.6644,41.6344,41.6494,25600.0
2013-11-13 15:30:00,55.44,55.46,55.4,55.44,18600.0,41.6494,41.6644,41.6193,41.6494,18600.0
2013-11-13 15:35:00,55.44,55.47,55.43,55.45,22200.0,41.6494,41.6719,41.6419,41.6569,22200.0
2013-11-13 15:40:00,55.45,55.49,55.45,55.49,21300.0,41.6569,41.687,41.6569,41.687,21300.0
2013-11-13 15:45:00,55.49,55.51,55.44,55.51,46100.0,41.687,41.702,41.6494,41.702,46100.0
2013-11-13 15:50:00,55.51,55.52,55.4,55.43,72900.0,41.702,41.7095,41.6193,41.6419,72900.0
2013-11-13 15:55:00,55.42,55.49,55.42,55.48,47700.0,41.6344,41.687,41.6344,41.6794,47700.0
2013-11-14 09:30:00,55.5,55.51,55.12,55.27,15200.0,41.6945,41.702,41.409,41.5217,15200.0
2013-11-14 09:35:00,55.25,55.48,55.2,55.27,27900.0,41.5067,41.6794,41.4691,41.5217,27900.0
2013-11-14 09:40:00,55.29,55.32,55.2,55.22,17000.0,41.5367,41.5592,41.4691,41.4841,17000.0
2013-11-14 09:45:00,55.22,55.28,55.06,55.1,16900.0,41.4841,41.5292,41.3639,41.394,16900.0
2013-11-14 09:50:00,55.14,55.18,55.11,55.17,10800.0,41.424,41.4541,41.4015,41.4466,10800.0
2013-11-14 09:55:00,55.16,55.18,55.14,55.17,2600.0,41.439,41.4541,41.424,41.4466,2600.0
2013-11-14 10:00:00,55.17,55.17,55.04,55.05,23500.0,41.4466,41.4466,41.3489,41.3564,23500.0
2013-11-14 10:05:00,55.02,55.03,54.79,54.8,18200.0,41.3339,41.3414,41.1611,41.1686,18200.0
2013-11-14 10:10:00,54.83,55.01,54.83,54.99,16000.0,41.1911,41.3264,41.1911,41.3113,16000.0
2013-11-14 10:15:00,54.99,55.08,54.92,55.04,19700.0,41.3113,41.3789,41.2587,41.3489,19700.0
2013-11-14 10:20:00,55.06,55.08,54.97,55.04,15100.0,41.3639,41.3789,41.2963,41.3489,15100.0
2013-11-14 10:25:00,55.03,55.06,54.97,55.06,21500.0,41.3414,41.3639,41.2963,41.3639,21500.0
2013-11-14 10:30:00,55.04,55.19,55.03,55.18,11800.0,41.3489,41.4616,41.3414,41.4541,11800.0
2013-11-14 10:35:00,55.2,55.26,55.14,55.17,13100.0,41.4691,41.5142,41.424,41.4466,13100.0
2013-11-14 10:40:00,55.2,55.2,55.14,55.18,24600.0,41.4691,41.4691,41.424,41.4541,24600.0
2013-11-14 10:45:00,55.19,55.2,55.15,55.15,9400.0,41.4616,41.4691,41.4315,41.4315,9400.0
2013-11-14 10:50:00,55.16,55.19,55.12,55.18,4800.0,41.439,41.4616,41.409,41.4541,4800.0
2013-11-14 10:55:00,55.17,55.18,55.1,55.17,9500.0,41.4466,41.4541,41.394,41.4466,9500.0
2013-11-14 11:00:00,55.19,55.25,55.15,55.25,19300.0,41.4616,41.5067,41.4315,41.5067,19300.0
2013-11-14 11:05:00,55.25,55.27,55.2,55.27,15900.0,41.5067,41.5217,41.4691,41.5217,15900.0
2013-11-14 11:10:00,55.28,55.29,55.22,55.26,8700.0,41.5292,41.5367,41.4841,41.5142,8700.0
2013-11-14 11:15:00,55.25,55.35,55.22,55.35,10900.0,41.5067,41.5818,41.4841,41.5818,10900.0
2013-11-14 11:20:00,55.36,55.37,55.27,55.34,11500.0,41.5893,41.5968,41.5217,41.5743,11500.0
2013-11-14 11:25:00,55.35,55.36,55.16,55.17,41500.0,41.5818,41.5893,41.439,41.4466,41500.0
2013-11-14 11:30:00,55.17,55.18,55.11,55.12,20000.0,41.4466,41.4541,41.4015,41.409,20000.0
2013-11-14 11:35:00,55.12,55.13,55.07,55.09,8000.0,41.409,41.4165,41.3714,41.3865,8000.0
2013-11-14 11:40:00,55.08,55.1,55.04,55.06,5900.0,41.3789,41.394,41.3489,41.3639,5900.0
2013-11-14 11:45:00,55.07,55.16,55.07,55.12,6200.0,41.3714,41.439,41.3714,41.409,6200.0
2013-11-14 11:50:00,55.11,55.19,55.1,55.19,5000.0,41.4015,41.4616,41.394,41.4616,5000.0
2013-11-14 11:55:00,55.19,55.31,55.19,55.29,7900.0,41.4616,41.5517,41.4616,41.5367,7900.0
2013-11-14 12:00:00,55.29,55.31,55.28,55.3,6100.0,41.5367,41.5517,41.5292,41.5442,6100.0
2013-11-14 12:05:00,55.29,55.31,55.26,55.27,42200.0,41.5367,41.5517,41.5142,41.5217,42200.0
2013-11-14 12:10:00,55.28,55.32,55.27,55.27,4100.0,41.5292,41.5592,41.5217,41.5217,4100.0
2013-11-14 12:15:00,55.28,55.32,55.28,55.31,2800.0,41.5292,41.5592,41.5292,41.5517,2800.0
2013-11-14 12:20:00,55.33,55.4,55.33,55.39,5200.0,41.5668,41.6193,41.5668,41.6118,5200.0
2013-11-14 12:25:00,55.4,55.42,55.37,55.37,6300.0,41.6193,41.6344,41.5968,41.5968,6300.0
2013-11-14 12:30:00,55.38,55.41,55.37,55.4,5000.0,41.6043,41.6269,41.5968,41.6193,5000.0
2013-11-14 12:35:00,55.4,55.42,55.36,55.38,11700.0,41.6193,41.6344,41.5893,41.6043,11700.0
2013-11-14 12:40:00,55.38,55.38,55.35,55.38,2800.0,41.6043,41.6043,41.5818,41.6043,2800.0
2013-11-14 12:45:00,55.36,55.37,55.34,55.35,3700.0,41.5893,41.5968,41.5743,41.5818,3700.0
2013-11-14 12:50:00,55.33,55.36,55.31,55.35,3100.0,41.5668,41.5893,41.5517,41.5818,3100.0
2013-11-14 12:55:00,55.35,55.37,55.29,55.3,8500.0,41.5818,41.5968,41.5367,41.5442,8500.0
2013-11-14 13:00:00,55.3,55.37,55.3,55.37,5100.0,41.5442,41.5968,41.5442,41.5968,5100.0
2013-11-14 13:05:00,55.36,55.36,55.32,55.33,6600.0,41.5893,41.5893,41.5592,41.5668,6600.0
2013-11-14 13:10:00,55.34,55.35,55.32,55.35,3000.0,41.5743,41.5818,41.5592,41.5818,3000.0
2013-11-14 13:15:00,55.34,55.37,55.32,55.36,4300.0,41.5743,41.5968,41.5592,41.5893,4300.0
2013-11-14 13:20:00,55.36,55.39,55.36,55.39,4900.0,41.5893,41.6118,41.5893,41.6118,4900.0
2013-11-14 13:25:00,55.39,55.42,55.34,55.34,9100.0,41.6118,41.6344,41.5743,41.5743,9100.0
2013-11-14 13:30:00,55.33,55.41,55.32,55.41,10200.0,41.5668,41.6269,41.5592,41.6269,10200.0
2013-11-14 13:35:00,55.41,55.42,55.38,55.42,7400.0,41.6269,41.6344,41.6043,41.6344,7400.0
2013-11-14 13:40:00,55.43,55.44,55.39,55.43,3200.0,41.6419,41.6494,41.6118,41.6419,3200.0
2013-11-14 13:45:00,55.43,55.44,55.43,55.43,6100.0,41.6419,41.6494,41.6419,41.6419,6100.0
2013-11-14 13:50:00,55.43,55.45,55.42,55.44,3700.0,41.6419,41.6569,41.6344,41.6494,3700.0
2013-11-14 13:55:00,55.43,55.48,55.4,55.47,6000.0,41.6419,41.6794,41.6193,41.6719,6000.0
2013-11-14 14:00:00,55.48,55.49,55.46,55.49,3300.0,41.6794,41.687,41.6644,41.687,3300.0
2013-11-14 14:05:00,55.51,55.56,55.51,55.55,8500.0,41.702,41.7395,41.702,41.732,8500.0
2013-11-14 14:10:00,55.55,55.62,55.55,55.61,7100.0,41.732,41.7846,41.732,41.7771,7100.0
2013-11-14 14:15:00,55.62,55.64,55.62,55.63,4000.0,41.7846,41.7996,41.7846,41.7921,4000.0
2013-11-14 14:20:00,55.64,55.73,55.64,55.72,6800.0,41.7996,41.8673,41.7996,41.8597,6800.0
2013-11-14 14:25:00,55.72,55.74,55.69,55.73,12700.0,41.8597,41.8748,41.8372,41.8673,12700.0
2013-11-14 14:30:00,55.74,55.74,55.7,55.72,7200.0,41.8748,41.8748,41.8447,41.8597,7200.0
2013-11-14 14:35:00,55.72,55.76,55.72,55.75,6100.0,41.8597,41.8898,41.8597,41.8823,6100.0
2013-11-14 14:40:00,55.75,55.82,55.75,55.8,12500.0,41.8823,41.9349,41.8823,41.9198,12500.0
2013-11-14 14:45:00,55.8,55.84,55.8,55.82,17400.0,41.9198,41.9499,41.9198,41.9349,17400.0
2013-11-14 14:50:00,55.81,55.81,55.73,55.74,11800.0,41.9274,41.9274,41.8673,41.8748,11800.0
2013-11-14 14:55:00,55.74,55.76,55.71,55.71,6800.0,41.8748,41.8898,41.8522,41.8522,6800.0
2013-11-14 15:00:00,55.71,55.72,55.67,55.67,9400.0,41.8522,41.8597,41.8222,41.8222,9400.0
2013-11-14 15:05:00,55.67,55.68,55.62,55.64,15200.0,41.8222,41.8297,41.7846,41.7996,15200.0
2013-11-14 15:10:00,55.63,55.66,55.62,55.66,23400.0,41.7921,41.8147,41.7846,41.8147,23400.0
2013-11-14 15:15:00,55.65,55.71,55.64,55.64,28100.0,41.8072,41.8522,41.7996,41.7996,28100.0
2013-11-14 15:20:00,55.65,55.66,55.64,55.65,11100.0,41.8072,41.8147,41.7996,41.8072,11100.0
2013-11-14 15:25:00,55.65,55.67,55.63,55.66,10700.0,41.8072,41.8222,41.7921,41.8147,10700.0
2013-11-14 15:30:00,55.66,55.67,55.65,55.66,8200.0,41.8147,41.8222,41.8072,41.8147,8200.0
2013-11-14 15:35:00,55.65,55.66,55.61,55.64,42000.0,41.8072,41.8147,41.7771,41.7996,42000.0
2013-11-14 15:40:00,55.65,55.68,55.64,55.66,10500.0,41.8072,41.8297,41.7996,41.8147,10500.0
2013-11-14 15:45:00,55.66,55.68,55.64,55.68,31800.0,41.8147,41.8297,41.7996,41.8297,31800.0
2013-11-14 15:50:00,55.68,55.68,55.58,55.58,32200.0,41.8297,41.8297,41.7546,41.7546,32200.0
2013-11-14 15:55:00,55.58,55.67,55.57,55.61,47300.0,41.7546,41.8222,41.7471,41.7771,47300.0
2013-11-15 09:30:00,55.61,55.61,55.46,55.47,20700.0,41.7771,41.7771,41.6644,41.6719,20700.0
2013-11-15 09:35:00,55.48,55.58,55.34,55.37,29500.0,41.6794,41.7546,41.5743,41.5968,29500.0
2013-11-15 09:40:00,55.35,55.38,55.17,55.25,22000.0,41.5818,41.6043,41.4466,41.5067,22000.0
2013-11-15 09:45:00,55.19,55.31,55.15,55.25,26500.0,41.4616,41.5517,41.4315,41.5067,26500.0
2013-11-15 09:50:00,55.27,55.28,55.12,55.19,21300.0,41.5217,41.5292,41.409,41.4616,21300.0
2013-11-15 09:55:00,55.16,55.21,55.12,55.16,41300.0,41.439,41.4766,41.409,41.439,41300.0
2013-11-15 10:00:00,55.18,55.31,55.16,55.3,12500.0,41.4541,41.5517,41.439,41.5442,12500.0
2013-11-15 10:05:00,55.31,55.36,55.27,55.35,15800.0,41.5517,41.5893,41.5217,41.5818,15800.0
2013-11-15 10:10:00,55.34,55.47,55.3,55.47,14700.0,41.5743,41.6719,41.5442,41.6719,14700.0
2013-11-15 10:15:00,55.47,55.48,55.28,55.28,9200.0,41.6719,41.6794,41.5292,41.5292,9200.0
2013-11-15 10:20:00,55.27,55.31,55.2,55.23,8900.0,41.5217,41.5517,41.4691,41.4916,8900.0
2013-11-15 10:25:00,55.23,55.29,55.23,55.27,8900.0,41.4916,41.5367,41.4916,41.5217,8900.0
2013-11-15 10:30:00,55.27,55.3,55.2,55.22,11000.0,41.5217,41.5442,41.4691,41.4841,11000.0
2013-11-15 10:35:00,55.19,55.24,55.19,55.23,7800.0,41.4616,41.4991,41.4616,41.4916,7800.0
2013-11-15 10:40:00,55.23,55.29,55.23,55.24,7500.0,41.4916,41.5367,41.4916,41.4991,7500.0
2013-11-15 10:45:00,55.25,55.31,55.23,55.29,14200.0,41.5067,41.5517,41.4916,41.5367,14200.0
2013-11-15 10:50:00,55.28,55.33,55.27,55.32,8700.0,41.5292,41.5668,41.5217,41.5592,8700.0
2013-11-15 10:55:00,55.31,55.32,55.25,55.27,13400.0,41.5517,41.5592,41.5067,41.5217,13400.0
2013-11-15 11:00:00,55.28,55.32,55.26,55.3,41300.0,41.5292,41.5592,41.5142,41.5442,41300.0
2013-11-15 11:05:00,55.3,55.37,55.29,55.34,9100.0,41.5442,41.5968,41.5367,41.5743,9100.0
2013-11-15 11:10:00,55.32,55.38,55.31,55.37,9300.0,41.5592,41.6043,41.5517,41.5968,9300.0
2013-11-15 11:15:00,55.35,55.44,55.35,55.41,8100.0,41.5818,41.6494,41.5818,41.6269,8100.0
2013-11-15 11:20:00,55.41,55.45,55.4,55.42,10600.0,41.6269,41.6569,41.6193,41.6344,10600.0
2013-11-15 11:25:00,55.43,55.44,55.35,55.35,13500.0,41.6419,41.6494,41.5818,41.5818,13500.0
2013-11-15 11:30:00,55.36,55.39,55.33,55.35,7800.0,41.5893,41.6118,41.5668,41.5818,7800.0
2013-11-15 11:35:00,55.36,55.4,55.35,55.38,29700.0,41.5893,41.6193,41.5818,41.6043,29700.0
2013-11-15 11:40:00,55.39,55.44,55.39,55.43,7500.0,41.6118,41.6494,41.6118,41.6419,7500.0
2013-11-15 11:45:00,55.44,55.44,55.33,55.36,9600.0,41.6494,41.6494,41.5668,41.5893,9600.0
2013-11-15 11:50:00,55.35,55.43,55.34,55.41,37900.0,41.5818,41.6419,41.5743,41.6269,37900.0
2013-11-15 11:55:00,55.41,55.45,55.37,55.44,28600.0,41.6269,41.6569,41.5968,41.6494,28600.0
2013-11-15 12:00:00,55.43,55.47,55.42,55.47,3900.0,41.6419,41.6719,41.6344,41.6719,3900.0
2013-11-15 12:05:00,55.47,55.51,55.45,55.51,5900.0,41.6719,41.702,41.6569,41.702,5900.0
2013-11-15 12:10:00,55.52,55.59,55.52,55.59,7300.0,41.7095,41.7621,41.7095,41.7621,7300.0
2013-11-15 12:15:00,55.58,55.6,55.56,55.57,9000.0,41.7546,41.7696,41.7395,41.7471,9000.0
2013-11-15 12:20:00,55.58,55.63,55.55,55.62,29000.0,41.7546,41.7921,41.732,41.7846,29000.0
2013-11-15 12:25:00,55.6,55.64,55.58,55.59,11400.0,41.7696,41.7996,41.7546,41.7621,11400.0
2013-11-15 12:30:00,55.6,55.64,55.6,55.63,26900.0,41.7696,41.7996,41.7696,41.7921,26900.0
2013-11-15 12:35:00,55.62,55.75,55.62,55.74,17500.0,41.7846,41.8823,41.7846,41.8748,17500.0
2013-11-15 12:40:00,55.73,55.74,55.67,55.67,9300.0,41.8673,41.8748,41.8222,41.8222,9300.0
2013-11-15 12:45:00,55.67,55.72,55.63,55.67,33800.0,41.8222,41.8597,41.7921,41.8222,33800.0
2013-11-15 12:50:00,55.67,55.73,55.66,55.69,23100.0,41.8222,41.8673,41.8147,41.8372,23100.0
2013-11-15 12:55:00,55.68,55.75,55.67,55.67,9000.0,41.8297,41.8823,41.8222,41.8222,9000.0
2013-11-15 13:00:00,55.66,55.71,55.64,55.65,9200.0,41.8147,41.8522,41.7996,41.8072,9200.0
2013-11-15 13:05:00,55.63,55.63,55.62,55.62,1400.0,41.7921,41.7921,41.7846,41.7846,1400.0
2013-11-15 13:10:00,55.62,55.65,55.62,55.64,3100.0,41.7846,41.8072,41.7846,41.7996,3100.0
2013-11-15 13:15:00,55.63,55.64,55.57,55.57,20100.0,41.7921,41.7996,41.7471,41.7471,20100.0
2013-11-15 13:20:00,55.58,55.58,55.57,55.58,2200.0,41.7546,41.7546,41.7471,41.7546,2200.0
2013-11-15 13:25:00,55.58,55.58,55.56,55.56,9900.0,41.7546,41.7546,41.7395,41.7395,9900.0
2013-11-15 13:30:00,55.57,55.57,55.48,55.48,24200.0,41.7471,41.7471,41.6794,41.6794,24200.0
2013-11-15 13:35:00,55.48,55.5,55.43,55.45,12300.0,41.6794,41.6945,41.6419,41.6569,12300.0
2013-11-15 13:40:00,55.46,55.49,55.46,55.48,3300.0,41.6644,41.687,41.6644,41.6794,3300.0
2013-11-15 13:45:00,55.48,55.49,55.44,55.44,9300.0,41.6794,41.687,41.6494,41.6494,9300.0
2013-11-15 13:50:00,55.44,55.45,55.41,55.44,9100.0,41.6494,41.6569,41.6269,41.6494,9100.0
2013-11-15 13:55:00,55.44,55.46,55.4,55.4,7600.0,41.6494,41.6644,41.6193,41.6193,7600.0
2013-11-15 14:00:00,55.41,55.46,55.41,55.45,11000.0,41.6269,41.6644,41.6269,41.6569,11000.0
2013-11-15 14:05:00,55.45,55.46,55.45,55.46,5100.0,41.6569,41.6644,41.6569,41.6644,5100.0
2013-11-15 14:10:00,55.45,55.48,55.44,55.48,8900.0,41.6569,41.6794,41.6494,41.6794,8900.0
2013-11-15 14:15:00,55.48,55.5,55.47,55.5,7300.0,41.6794,41.6945,41.6719,41.6945,7300.0
2013-11-15 14:20:00,55.49,55.5,55.47,55.47,8100.0,41.687,41.6945,41.6719,41.6719,8100.0
2013-11-15 14:25:00,55.48,55.53,55.48,55.53,8500.0,41.6794,41.717,41.6794,41.717,8500.0
2013-11-15 14:30:00,55.53,55.55,55.53,55.55,6500.0,41.717,41.732,41.717,41.732,6500.0
2013-11-15 14:35:00,55.55,55.62,55.55,55.58,11500.0,41.732,41.7846,41.732,41.7546,11500.0
2013-11-15 14:40:00,55.6,55.61,55.59,55.6,10800.0,41.7696,41.7771,41.7621,41.7696,10800.0
2013-11-15 14:45:00,55.6,55.61,55.59,55.6,17600.0,41.7696,41.7771,41.7621,41.7696,17600.0
2013-11-15 14:50:00,55.59,55.63,55.58,55.61,14300.0,41.7621,41.7921,41.7546,41.7771,14300.0
2013-11-15 14:55:00,55.62,55.62,55.59,55.6,20400.0,41.7846,41.7846,41.7621,41.7696,20400.0
2013-11-15 15:00:00,55.59,55.6,55.58,55.59,12300.0,41.7621,41.7696,41.7546,41.7621,12300.0
2013-11-15 15:05:00,55.59,55.59,55.55,55.56,13800.0,41.7621,41.7621,41.732,41.7395,13800.0
2013-11-15 15:10:00,55.56,55.58,55.55,55.57,10700.0,41.7395,41.7546,41.732,41.7471,10700.0
2013-11-15 15:15:00,55.58,55.6,55.58,55.59,16200.0,41.7546,41.7696,41.7546,41.7621,16200.0
2013-11-15 15:20:00,55.6,55.66,55.6,55.66,12200.0,41.7696,41.8147,41.7696,41.8147,12200.0
2013-11-15 15:25:00,55.66,55.66,55.61,55.62,29000.0,41.8147,41.8147,41.7771,41.7846,29000.0
2013-11-15 15:30:00,55.62,55.73,55.62,55.73,61800.0,41.7846,41.8673,41.7846,41.8673,61800.0
2013-11-15 15:35:00,55.73,55.81,55.72,55.79,40800.0,41.8673,41.9274,41.8597,41.9123,40800.0
2013-11-15 15:40:00,55.79,55.86,55.79,55.86,16700.0,41.9123,41.9649,41.9123,41.9649,16700.0
2013-11-15 15:45:00,55.85,55.86,55.74,55.76,50800.0,41.9574,41.9649,41.8748,41.8898,50800.0
2013-11-15 15:50:00,55.76,55.78,55.75,55.78,37400.0,41.8898,41.9048,41.8823,41.9048,37400.0
2013-11-15 15:55:00,55.78,55.88,55.77,55.82,107000.0,41.9048,41.9799,41.8973,41.9349,107000.0
2013-11-18 09:30:00,56.17,56.3,55.95,56.1,23300.0,42.1978,42.2955,42.0325,42.1452,23300.0
2013-11-18 09:35:00,56.09,56.33,56.02,56.13,23400.0,42.1377,42.318,42.0851,42.1678,23400.0
2013-11-18 09:40:00,56.15,56.23,56.09,56.23,13900.0,42.1828,42.2429,42.1377,42.2429,13900.0
2013-11-18 09:45:00,56.19,56.24,56.13,56.15,14700.0,42.2128,42.2504,42.1678,42.1828,14700.0
2013-11-18 09:50:00,56.1,56.1,55.96,55.98,27400.0,42.1452,42.1452,42.04,42.0551,27400.0
2013-11-18 09:55:00,55.99,56.02,55.85,56.0,65100.0,42.0626,42.0851,41.9574,42.0701,65100.0
2013-11-18 10:00:00,56.0,56.17,56.0,56.16,38300.0,42.0701,42.1978,42.0701,42.1903,38300.0
2013-11-18 10:05:00,56.16,56.32,56.14,56.32,33900.0,42.1903,42.3105,42.1753,42.3105,33900.0
2013-11-18 10:10:00,56.31,56.52,56.27,56.46,22800.0,42.303,42.4607,42.2729,42.4157,22800.0
2013-11-18 10:15:00,56.47,56.54,56.45,56.51,24300.0,42.4232,42.4758,42.4082,42.4532,24300.0
2013-11-18 10:20:00,56.52,56.57,56.39,56.39,47700.0,42.4607,42.4983,42.3631,42.3631,47700.0
2013-11-18 10:25:00,56.38,56.39,56.28,56.3,22500.0,42.3556,42.3631,42.2804,42.2955,22500.0
2013-11-18 10:30:00,56.3,56.42,56.27,56.4,34800.0,42.2955,42.3856,42.2729,42.3706,34800.0
2013-11-18 10:35:00,56.41,56.51,56.4,56.46,18300.0,42.3781,42.4532,42.3706,42.4157,18300.0
2013-11-18 10:40:00,56.45,56.5,56.38,56.41,40500.0,42.4082,42.4457,42.3556,42.3781,40500.0
2013-11-18 10:45:00,56.41,56.41,56.23,56.24,40400.0,42.3781,42.3781,42.2429,42.2504,40400.0
2013-11-18 10:50:00,56.25,56.3,56.24,56.26,25500.0,42.2579,42.2955,42.2504,42.2654,25500.0
2013-11-18 10:55:00,56.26,56.29,56.25,56.26,8900.0,42.2654,42.288,42.2579,42.2654,8900.0
2013-11-18 11:00:00,56.25,56.3,56.24,56.28,15900.0,42.2579,42.2955,42.2504,42.2804,15900.0
2013-11-18 11:05:00,56.29,56.3,56.11,56.18,34700.0,42.288,42.2955,42.1527,42.2053,34700.0
2013-11-18 11:10:00,56.13,56.24,56.13,56.24,3800.0,42.1678,42.2504,42.1678,42.2504,3800.0
2013-11-18 11:15:00,56.23,56.28,56.17,56.18,28900.0,42.2429,42.2804,42.1978,42.2053,28900.0
2013-11-18 11:20:00,56.17,56.24,56.15,56.24,59700.0,42.1978,42.2504,42.1828,42.2504,59700.0
2013-11-18 11:25:00,56.24,56.39,56.24,56.38,12000.0,42.2504,42.3631,42.2504,42.3556,12000.0
2013-11-18 11:30:00,56.39,56.45,56.37,56.38,17000.0,42.3631,42.4082,42.3481,42.3556,17000.0
2013-11-18 11:35:00,56.38,56.47,56.36,56.46,14300.0,42.3556,42.4232,42.3405,42.4157,14300.0
2013-11-18 11:40:00,56.46,56.63,56.45,56.61,30000.0,42.4157,42.5434,42.4082,42.5284,30000.0
2013-11-18 11:45:00,56.61,56.68,56.6,56.66,17000.0,42.5284,42.5809,42.5208,42.5659,17000.0
2013-11-18 11:50:00,56.65,56.66,56.55,56.64,28500.0,42.5584,42.5659,42.4833,42.5509,28500.0
2013-11-18 11:55:00,56.64,56.67,56.56,56.56,12300.0,42.5509,42.5734,42.4908,42.4908,12300.0
2013-11-18 12:00:00,56.57,56.57,56.47,56.47,6400.0,42.4983,42.4983,42.4232,42.4232,6400.0
2013-11-18 12:05:00,56.47,56.56,56.47,56.5,30500.0,42.4232,42.4908,42.4232,42.4457,30500.0
2013-11-18 12:10:00,56.5,56.52,56.47,56.52,8100.0,42.4457,42.4607,42.4232,42.4607,8100.0
2013-11-18 12:15:00,56.51,56.61,56.51,56.6,19400.0,42.4532,42.5284,42.4532,42.5208,19400.0
2013-11-18 12:20:00,56.59,56.62,56.57,56.61,6000.0,42.5133,42.5359,42.4983,42.5284,6000.0
2013-11-18 12:25:00,56.62,56.67,56.62,56.65,7600.0,42.5359,42.5734,42.5359,42.5584,7600.0
2013-11-18 12:30:00,56.64,56.72,56.5,56.58,67000.0,42.5509,42.611,42.4457,42.5058,67000.0
2013-11-18 12:35:00,56.57,56.61,56.33,56.35,46300.0,42.4983,42.5284,42.318,42.333,46300.0
2013-11-18 12:40:00,56.33,56.35,56.18,56.2,33000.0,42.318,42.333,42.2053,42.2203,33000.0
2013-11-18 12:45:00,56.2,56.2,56.13,56.15,16100.0,42.2203,42.2203,42.1678,42.1828,16100.0
2013-11-18 12:50:00,56.15,56.2,56.13,56.2,9500.0,42.1828,42.2203,42.1678,42.2203,9500.0
2013-11-18 12:55:00,56.21,56.34,56.21,56.27,8900.0,42.2279,42.3255,42.2279,42.2729,8900.0
2013-11-18 13:00:00,56.26,56.27,56.16,56.23,11300.0,42.2654,42.2729,42.1903,42.2429,11300.0
2013-11-18 13:05:00,56.24,56.28,56.19,56.2,30900.0,42.2504,42.2804,42.2128,42.2203,30900.0
2013-11-18 13:10:00,56.19,56.21,56.17,56.19,9700.0,42.2128,42.2279,42.1978,42.2128,9700.0
2013-11-18 13:15:00,56.2,56.21,56.19,56.2,6800.0,42.2203,42.2279,42.2128,42.2203,6800.0
2013-11-18 13:20:00,56.2,56.2,56.14,56.15,13600.0,42.2203,42.2203,42.1753,42.1828,13600.0
2013-11-18 13:25:00,56.14,56.16,56.13,56.16,16400.0,42.1753,42.1903,42.1678,42.1903,16400.0
2013-11-18 13:30:00,56.16,56.17,56.14,56.17,30100.0,42.1903,42.1978,42.1753,42.1978,30100.0
2013-11-18 13:35:00,56.17,56.17,56.13,56.14,12100.0,42.1978,42.1978,42.1678,42.1753,12100.0
2013-11-18 13:40:00,56.13,56.14,56.11,56.12,8100.0,42.1678,42.1753,42.1527,42.1602,8100.0
2013-11-18 13:45:00,56.1,56.13,56.1,56.11,10500.0,42.1452,42.1678,42.1452,42.1527,10500.0
2013-11-18 13:50:00,56.11,56.17,56.11,56.17,7400.0,42.1527,42.1978,42.1527,42.1978,7400.0
2013-11-18 13:55:00,56.17,56.21,56.17,56.21,13100.0,42.1978,42.2279,42.1978,42.2279,13100.0
2013-11-18 14:00:00,56.2,56.27,56.19,56.26,15900.0,42.2203,42.2729,42.2128,42.2654,15900.0
2013-11-18 14:05:00,56.25,56.32,56.25,56.3,11200.0,42.2579,42.3105,42.2579,42.2955,11200.0
2013-11-18 14:10:00,56.3,56.31,56.28,56.3,59300.0,42.2955,42.303,42.2804,42.2955,59300.0
2013-11-18 14:15:00,56.3,56.3,56.25,56.28,17800.0,42.2955,42.2955,42.2579,42.2804,17800.0
2013-11-18 14:20:00,56.28,56.28,56.23,56.24,13900.0,42.2804,42.2804,42.2429,42.2504,13900.0
2013-11-18 14:25:00,56.24,56.27,56.23,56.26,9000.0,42.2504,42.2729,42.2429,42.2654,9000.0
2013-11-18 14:30:00,56.26,56.3,56.25,56.3,16800.0,42.2654,42.2955,42.2579,42.2955,16800.0
2013-11-18 14:35:00,56.3,56.31,56.28,56.3,11500.0,42.2955,42.303,42.2804,42.2955,11500.0
2013-11-18 14:40:00,56.29,56.3,56.28,56.3,21900.0,42.288,42.2955,42.2804,42.2955,21900.0
2013-11-18 14:45:00,56.29,56.31,56.27,56.3,12100.0,42.288,42.303,42.2729,42.2955,12100.0
2013-11-18 14:50:00,56.29,56.39,56.29,56.38,19000.0,42.288,42.3631,42.288,42.3556,19000.0
2013-11-18 14:55:00,56.39,56.44,56.33,56.38,29600.0,42.3631,42.4006,42.318,42.3556,29600.0
2013-11-18 15:00:00,56.39,56.4,56.28,56.38,34200.0,42.3631,42.3706,42.2804,42.3556,34200.0
2013-11-18 15:05:00,56.37,56.39,56.32,56.33,22400.0,42.3481,42.3631,42.3105,42.318,22400.0
2013-11-18 15:10:00,56.31,56.32,56.18,56.18,24300.0,42.303,42.3105,42.2053,42.2053,24300.0
2013-11-18 15:15:00,56.18,56.29,56.11,56.28,42100.0,42.2053,42.288,42.1527,42.2804,42100.0
2013-11-18 15:20:00,56.28,56.33,56.28,56.29,43600.0,42.2804,42.318,42.2804,42.288,43600.0
2013-11-18 15:25:00,56.29,56.32,56.25,56.29,68800.0,42.288,42.3105,42.2579,42.288,68800.0
2013-11-18 15:30:00,56.28,56.29,56.22,56.24,53300.0,42.2804,42.288,42.2354,42.2504,53300.0
2013-11-18 15:35:00,56.25,56.27,56.16,56.27,37600.0,42.2579,42.2729,42.1903,42.2729,37600.0
2013-11-18 15:40:00,56.28,56.3,56.24,56.28,57600.0,42.2804,42.2955,42.2504,42.2804,57600.0
2013-11-18 15:45:00,56.26,56.28,56.21,56.26,47600.0,42.2654,42.2804,42.2279,42.2654,47600.0
2013-11-18 15:50:00,56.27,56.28,56.2,56.21,55200.0,42.2729,42.2804,42.2203,42.2279,55200.0
2013-11-18 15:55:00,56.2,56.41,56.18,56.37,110500.0,42.2203,42.3781,42.2053,42.3481,110500.0
2013-11-19 09:30:00,56.37,57.0,56.15,56.72,81600.0,42.3481,42.8213,42.1828,42.611,81600.0
2013-11-19 09:35:00,56.55,57.38,56.42,57.14,105400.0,42.4833,43.1068,42.3856,42.9265,105400.0
2013-11-19 09:40:00,57.18,57.7,57.02,57.7,64700.0,42.9566,43.3472,42.8364,43.3472,64700.0
2013-11-19 09:45:00,57.65,57.7,57.38,57.47,61800.0,43.3097,43.3472,43.1068,43.1744,61800.0
2013-11-19 09:50:00,57.47,57.93,57.41,57.84,109000.0,43.1744,43.52,43.1294,43.4524,109000.0
2013-11-19 09:55:00,57.89,58.08,57.79,57.94,182000.0,43.49,43.6327,43.4148,43.5275,182000.0
2013-11-19 10:00:00,57.94,58.27,57.71,58.14,54500.0,43.5275,43.7754,43.3547,43.6778,54500.0
2013-11-19 10:05:00,58.05,58.38,58.05,58.38,78200.0,43.6102,43.8581,43.6102,43.8581,78200.0
2013-11-19 10:10:00,58.39,58.4,58.15,58.18,62800.0,43.8656,43.8731,43.6853,43.7078,62800.0
2013-11-19 10:15:00,58.18,58.19,56.94,57.56,339100.0,43.7078,43.7153,42.7763,43.242,339100.0
2013-11-19 10:20:00,57.6,57.82,57.24,57.43,131900.0,43.2721,43.4374,43.0016,43.1444,131900.0
2013-11-19 10:25:00,57.44,57.56,57.09,57.22,130800.0,43.1519,43.242,42.889,42.9866,130800.0
2013-11-19 10:30:00,57.2,57.36,57.11,57.29,94800.0,42.9716,43.0918,42.904,43.0392,94800.0
2013-11-19 10:35:00,57.27,57.31,57.2,57.22,40100.0,43.0242,43.0542,42.9716,42.9866,40100.0
2013-11-19 10:40:00,57.21,57.54,57.01,57.46,128800.0,42.9791,43.227,42.8289,43.1669,128800.0
2013-11-19 10:45:00,57.45,57.48,57.08,57.21,52800.0,43.1594,43.1819,42.8814,42.9791,52800.0
2013-11-19 10:50:00,57.21,57.29,57.15,57.26,15900.0,42.9791,43.0392,42.934,43.0167,15900.0
2013-11-19 10:55:00,57.27,57.27,57.01,57.05,36200.0,43.0242,43.0242,42.8289,42.8589,36200.0
2013-11-19 11:00:00,57.05,57.1,56.96,57.0,30300.0,42.8589,42.8965,42.7913,42.8213,30300.0
2013-11-19 11:05:00,57.01,57.07,56.95,57.03,34900.0,42.8289,42.8739,42.7838,42.8439,34900.0
2013-11-19 11:10:00,57.02,57.39,56.94,57.22,48500.0,42.8364,43.1143,42.7763,42.9866,48500.0
2013-11-19 11:15:00,57.22,57.22,57.06,57.15,21600.0,42.9866,42.9866,42.8664,42.934,21600.0
2013-11-19 11:20:00,57.14,57.14,56.95,57.0,46600.0,42.9265,42.9265,42.7838,42.8213,46600.0
2013-11-19 11:25:00,57.0,57.1,56.91,56.95,51900.0,42.8213,42.8965,42.7537,42.7838,51900.0
2013-11-19 11:30:00,56.94,56.97,56.83,56.83,29300.0,42.7763,42.7988,42.6936,42.6936,29300.0
2013-11-19 11:35:00,56.83,56.87,56.71,56.8,42400.0,42.6936,42.7237,42.6035,42.6711,42400.0
2013-11-19 11:40:00,56.77,56.83,56.75,56.78,25000.0,42.6486,42.6936,42.6335,42.6561,25000.0
2013-11-19 11:45:00,56.8,57.16,56.79,56.94,46800.0,42.6711,42.9415,42.6636,42.7763,46800.0
2013-11-19 11:50:00,56.92,56.95,56.83,56.89,17300.0,42.7612,42.7838,42.6936,42.7387,17300.0
2013-11-19 11:55:00,56.9,56.9,56.82,56.84,11900.0,42.7462,42.7462,42.6861,42.7011,11900.0
2013-11-19 12:00:00,56.84,56.84,56.75,56.79,21900.0,42.7011,42.7011,42.6335,42.6636,21900.0
2013-11-19 12:05:00,56.81,56.93,56.81,56.88,15100.0,42.6786,42.7688,42.6786,42.7312,15100.0
2013-11-19 12:10:00,56.88,56.9,56.8,56.9,13100.0,42.7312,42.7462,42.6711,42.7462,13100.0
2013-11-19 12:15:00,56.89,56.89,56.78,56.81,33300.0,42.7387,42.7387,42.6561,42.6786,33300.0
2013-11-19 12:20:00,56.81,56.93,56.8,56.93,26500.0,42.6786,42.7688,42.6711,42.7688,26500.0
2013-11-19 12:25:00,56.94,56.98,56.83,56.83,14700.0,42.7763,42.8063,42.6936,42.6936,14700.0
2013-11-19 12:30:00,56.83,57.06,56.76,57.05,23500.0,42.6936,42.8664,42.641,42.8589,23500.0
2013-11-19 12:35:00,57.06,57.06,56.95,57.02,16000.0,42.8664,42.8664,42.7838,42.8364,16000.0
2013-11-19 12:40:00,57.01,57.04,56.8,56.9,15200.0,42.8289,42.8514,42.6711,42.7462,15200.0
2013-11-19 12:45:00,56.91,56.91,56.87,56.9,8000.0,42.7537,42.7537,42.7237,42.7462,8000.0
2013-11-19 12:50:00,56.9,56.91,56.88,56.88,11200.0,42.7462,42.7537,42.7312,42.7312,11200.0
2013-11-19 12:55:00,56.88,56.88,56.69,56.77,14800.0,42.7312,42.7312,42.5885,42.6486,14800.0
2013-11-19 13:00:00,56.78,56.83,56.73,56.82,12800.0,42.6561,42.6936,42.6185,42.6861,12800.0
2013-11-19 13:05:00,56.83,56.95,56.81,56.95,14000.0,42.6936,42.7838,42.6786,42.7838,14000.0
2013-11-19 13:10:00,56.95,56.95,56.82,56.82,10000.0,42.7838,42.7838,42.6861,42.6861,10000.0
2013-11-19 13:15:00,56.83,56.83,56.78,56.8,12100.0,42.6936,42.6936,42.6561,42.6711,12100.0
2013-11-19 13:20:00,56.79,56.82,56.78,56.8,14800.0,42.6636,42.6861,42.6561,42.6711,14800.0
2013-11-19 13:25:00,56.79,56.92,56.76,56.87,16300.0,42.6636,42.7612,42.641,42.7237,16300.0
2013-11-19 13:30:00,56.87,56.87,56.77,56.8,20400.0,42.7237,42.7237,42.6486,42.6711,20400.0
2013-11-19 13:35:00,56.8,56.8,56.61,56.62,15400.0,42.6711,42.6711,42.5284,42.5359,15400.0
2013-11-19 13:40:00,56.62,56.75,56.62,56.75,16600.0,42.5359,42.6335,42.5359,42.6335,16600.0
2013-11-19 13:45:00,56.74,56.77,56.66,56.7,17600.0,42.626,42.6486,42.5659,42.596,17600.0
2013-11-19 13:50:00,56.7,56.78,56.67,56.78,16000.0,42.596,42.6561,42.5734,42.6561,16000.0
2013-11-19 13:55:00,56.78,56.78,56.68,56.69,14800.0,42.6561,42.6561,42.5809,42.5885,14800.0
2013-11-19 14:00:00,56.7,56.78,56.69,56.7,16600.0,42.596,42.6561,42.5885,42.596,16600.0
2013-11-19 14:05:00,56.69,56.71,56.63,56.67,21400.0,42.5885,42.6035,42.5434,42.5734,21400.0
2013-11-19 14:10:00,56.67,56.73,56.67,56.7,21900.0,42.5734,42.6185,42.5734,42.596,21900.0
2013-11-19 14:15:00,56.7,56.73,56.67,56.68,14500.0,42.596,42.6185,42.5734,42.5809,14500.0
2013-11-19 14:20:00,56.67,56.67,56.57,56.58,16000.0,42.5734,42.5734,42.4983,42.5058,16000.0
2013-11-19 14:25:00,56.58,56.58,56.43,56.44,24700.0,42.5058,42.5058,42.3931,42.4006,24700.0
2013-11-19 14:30:00,56.44,56.5,56.43,56.48,21100.0,42.4006,42.4457,42.3931,42.4307,21100.0
2013-11-19 14:35:00,56.47,56.55,56.41,56.55,26300.0,42.4232,42.4833,42.3781,42.4833,26300.0
2013-11-19 14:40:00,56.55,56.56,56.36,56.39,43400.0,42.4833,42.4908,42.3405,42.3631,43400.0
2013-11-19 14:45:00,56.39,56.4,56.21,56.23,48200.0,42.3631,42.3706,42.2279,42.2429,48200.0
2013-11-19 14:50:00,56.25,56.26,56.21,56.23,21500.0,42.2579,42.2654,42.2279,42.2429,21500.0
2013-11-19 14:55:00,56.23,56.25,56.15,56.15,39200.0,42.2429,42.2579,42.1828,42.1828,39200.0
2013-11-19 15:00:00,56.16,56.49,56.14,56.37,62600.0,42.1903,42.4382,42.1753,42.3481,62600.0
2013-11-19 15:05:00,56.38,56.38,56.22,56.32,33800.0,42.3556,42.3556,42.2354,42.3105,33800.0
2013-11-19 15:10:00,56.31,56.31,56.26,56.27,20600.0,42.303,42.303,42.2654,42.2729,20600.0
2013-11-19 15:15:00,56.26,56.34,56.24,56.25,38100.0,42.2654,42.3255,42.2504,42.2579,38100.0
2013-11-19 15:20:00,56.25,56.25,56.14,56.19,31700.0,42.2579,42.2579,42.1753,42.2128,31700.0
2013-11-19 15:25:00,56.18,56.27,56.15,56.18,37300.0,42.2053,42.2729,42.1828,42.2053,37300.0
2013-11-19 15:30:00,56.18,56.18,56.07,56.07,41800.0,42.2053,42.2053,42.1227,42.1227,41800.0
2013-11-19 15:35:00,56.07,56.12,56.0,56.07,79900.0,42.1227,42.1602,42.0701,42.1227,79900.0
2013-11-19 15:40:00,56.07,56.08,56.02,56.03,40400.0,42.1227,42.1302,42.0851,42.0926,40400.0
2013-11-19 15:45:00,56.02,56.04,55.95,56.04,52900.0,42.0851,42.1001,42.0325,42.1001,52900.0
2013-11-19 15:50:00,56.05,56.13,56.02,56.13,64100.0,42.1077,42.1678,42.0851,42.1678,64100.0
2013-11-19 15:55:00,56.12,56.17,56.11,56.13,75300.0,42.1602,42.1978,42.1527,42.1678,75300.0
2013-11-20 09:30:00,55.8,56.02,55.51,55.72,109200.0,41.9198,42.0851,41.702,41.8597,109200.0
2013-11-20 09:35:00,55.72,55.77,55.57,55.7,54700.0,41.8597,41.8973,41.7471,41.8447,54700.0
2013-11-20 09:40:00,55.75,55.76,55.46,55.49,60100.0,41.8823,41.8898,41.6644,41.687,60100.0
2013-11-20 09:45:00,55.48,55.48,55.29,55.35,45300.0,41.6794,41.6794,41.5367,41.5818,45300.0
2013-11-20 09:50:00,55.33,55.36,55.08,55.14,50200.0,41.5668,41.5893,41.3789,41.424,50200.0
2013-11-20 09:55:00,55.15,55.41,55.04,55.39,76700.0,41.4315,41.6269,41.3489,41.6118,76700.0
2013-11-20 10:00:00,55.37,55.4,55.08,55.28,36000.0,41.5968,41.6193,41.3789,41.5292,36000.0
2013-11-20 10:05:00,55.28,55.35,55.14,55.22,30200.0,41.5292,41.5818,41.424,41.4841,30200.0
2013-11-20 10:10:00,55.2,55.41,55.19,55.23,28100.0,41.4691,41.6269,41.4616,41.4916,28100.0
2013-11-20 10:15:00,55.24,55.25,55.08,55.09,16900.0,41.4991,41.5067,41.3789,41.3865,16900.0
2013-11-20 10:20:00,55.09,55.24,55.08,55.18,30500.0,41.3865,41.4991,41.3789,41.4541,30500.0
2013-11-20 10:25:00,55.16,55.18,55.02,55.12,44900.0,41.439,41.4541,41.3339,41.409,44900.0
2013-11-20 10:30:00,55.12,55.14,55.02,55.07,20100.0,41.409,41.424,41.3339,41.3714,20100.0
2013-11-20 10:35:00,55.02,55.04,54.9,54.95,48200.0,41.3339,41.3489,41.2437,41.2813,48200.0
2013-11-20 10:40:00,54.92,54.96,54.91,54.96,24400.0,41.2587,41.2888,41.2512,41.2888,24400.0
2013-11-20 10:45:00,54.95,54.99,54.91,54.98,30300.0,41.2813,41.3113,41.2512,41.3038,30300.0
2013-11-20 10:50:00,54.99,55.03,54.91,55.01,62200.0,41.3113,41.3414,41.2512,41.3264,62200.0
2013-11-20 10:55:00,55.0,55.07,54.98,55.01,40000.0,41.3188,41.3714,41.3038,41.3264,40000.0
2013-11-20 11:00:00,55.0,55.0,54.91,54.94,16400.0,41.3188,41.3188,41.2512,41.2738,16400.0
2013-11-20 11:05:00,54.93,54.93,54.81,54.84,43700.0,41.2663,41.2663,41.1761,41.1986,43700.0
2013-11-20 11:10:00,54.84,54.84,54.73,54.75,22100.0,41.1986,41.1986,41.116,41.131,22100.0
2013-11-20 11:15:00,54.75,54.75,54.65,54.7,27200.0,41.131,41.131,41.0559,41.0935,27200.0
2013-11-20 11:20:00,54.71,54.98,54.71,54.97,26800.0,41.101,41.3038,41.101,41.2963,26800.0
2013-11-20 11:25:00,54.98,55.02,54.9,54.98,25100.0,41.3038,41.3339,41.2437,41.3038,25100.0
2013-11-20 11:30:00,54.96,55.0,54.91,54.91,31600.0,41.2888,41.3188,41.2512,41.2512,31600.0
2013-11-20 11:35:00,54.92,55.01,54.91,54.99,27800.0,41.2587,41.3264,41.2512,41.3113,27800.0
2013-11-20 11:40:00,54.99,55.09,54.98,55.04,37400.0,41.3113,41.3865,41.3038,41.3489,37400.0
2013-11-20 11:45:00,55.04,55.05,54.99,55.03,24800.0,41.3489,41.3564,41.3113,41.3414,24800.0
2013-11-20 11:50:00,55.03,55.05,54.97,54.98,22000.0,41.3414,41.3564,41.2963,41.3038,22000.0
2013-11-20 11:55:00,54.98,55.03,54.94,55.03,18600.0,41.3038,41.3414,41.2738,41.3414,18600.0
2013-11-20 12:00:00,55.01,55.12,55.01,55.05,14500.0,41.3264,41.409,41.3264,41.3564,14500.0
2013-11-20 12:05:00,55.05,55.16,55.05,55.13,32600.0,41.3564,41.439,41.3564,41.4165,32600.0
2013-11-20 12:10:00,55.12,55.19,55.12,55.12,43900.0,41.409,41.4616,41.409,41.409,43900.0
2013-11-20 12:15:00,55.1,55.2,55.1,55.16,33000.0,41.394,41.4691,41.394,41.439,33000.0
2013-11-20 12:20:00,55.17,55.23,55.16,55.17,13400.0,41.4466,41.4916,41.439,41.4466,13400.0
2013-11-20 12:25:00,55.17,55.2,55.09,55.1,19300.0,41.4466,41.4691,41.3865,41.394,19300.0
2013-11-20 12:30:00,55.1,55.11,55.06,55.09,20400.0,41.394,41.4015,41.3639,41.3865,20400.0
2013-11-20 12:35:00,55.08,55.16,55.07,55.1,11800.0,41.3789,41.439,41.3714,41.394,11800.0
2013-11-20 12:40:00,55.09,55.1,55.02,55.05,16700.0,41.3865,41.394,41.3339,41.3564,16700.0
2013-11-20 12:45:00,55.05,55.07,55.0,55.0,11000.0,41.3564,41.3714,41.3188,41.3188,11000.0
2013-11-20 12:50:00,55.01,55.01,54.89,54.89,13100.0,41.3264,41.3264,41.2362,41.2362,13100.0
2013-11-20 12:55:00,54.89,54.94,54.88,54.88,30600.0,41.2362,41.2738,41.2287,41.2287,30600.0
2013-11-20 13:00:00,54.88,55.04,54.87,55.02,17900.0,41.2287,41.3489,41.2212,41.3339,17900.0
2013-11-20 13:05:00,55.03,55.12,55.03,55.06,21300.0,41.3414,41.409,41.3414,41.3639,21300.0
2013-11-20 13:10:00,55.07,55.11,55.05,55.1,10800.0,41.3714,41.4015,41.3564,41.394,10800.0
2013-11-20 13:15:00,55.1,55.1,54.98,54.98,17900.0,41.394,41.394,41.3038,41.3038,17900.0
2013-11-20 13:20:00,54.99,55.02,54.98,54.99,19500.0,41.3113,41.3339,41.3038,41.3113,19500.0
2013-11-20 13:25:00,55.0,55.01,54.97,55.01,15000.0,41.3188,41.3264,41.2963,41.3264,15000.0
2013-11-20 13:30:00,55.0,55.01,54.98,55.01,17500.0,41.3188,41.3264,41.3038,41.3264,17500.0
2013-11-20 13:35:00,55.01,55.03,54.98,55.02,16600.0,41.3264,41.3414,41.3038,41.3339,16600.0
2013-11-20 13:40:00,55.02,55.03,54.98,54.98,12000.0,41.3339,41.3414,41.3038,41.3038,12000.0
2013-11-20 13:45:00,54.98,54.99,54.95,54.95,16800.0,41.3038,41.3113,41.2813,41.2813,16800.0
2013-11-20 13:50:00,54.94,55.0,54.94,54.98,14300.0,41.2738,41.3188,41.2738,41.3038,14300.0
2013-11-20 13:55:00,54.98,54.99,54.93,54.98,15800.0,41.3038,41.3113,41.2663,41.3038,15800.0
2013-11-20 14:00:00,54.98,54.99,54.9,54.92,25700.0,41.3038,41.3113,41.2437,41.2587,25700.0
2013-11-20 14:05:00,54.91,54.93,54.8,54.9,28700.0,41.2512,41.2663,41.1686,41.2437,28700.0
2013-11-20 14:10:00,54.91,54.91,54.82,54.85,34200.0,41.2512,41.2512,41.1836,41.2062,34200.0
2013-11-20 14:15:00,54.84,55.0,54.8,54.98,15600.0,41.1986,41.3188,41.1686,41.3038,15600.0
2013-11-20 14:20:00,54.99,54.99,54.86,54.97,16300.0,41.3113,41.3113,41.2137,41.2963,16300.0
2013-11-20 14:25:00,54.97,54.99,54.94,54.97,19300.0,41.2963,41.3113,41.2738,41.2963,19300.0
2013-11-20 14:30:00,54.97,55.0,54.91,54.99,34800.0,41.2963,41.3188,41.2512,41.3113,34800.0
2013-11-20 14:35:00,55.0,55.03,54.94,54.97,40700.0,41.3188,41.3414,41.2738,41.2963,40700.0
2013-11-20 14:40:00,54.98,55.0,54.93,54.98,36000.0,41.3038,41.3188,41.2663,41.3038,36000.0
2013-11-20 14:45:00,54.99,55.02,54.93,55.01,29600.0,41.3113,41.3339,41.2663,41.3264,29600.0
2013-11-20 14:50:00,55.0,55.01,54.95,54.98,27100.0,41.3188,41.3264,41.2813,41.3038,27100.0
2013-11-20 14:55:00,54.99,55.0,54.94,54.98,25800.0,41.3113,41.3188,41.2738,41.3038,25800.0
2013-11-20 15:00:00,54.99,55.01,54.92,54.93,40700.0,41.3113,41.3264,41.2587,41.2663,40700.0
2013-11-20 15:05:00,54.92,54.98,54.9,54.93,44200.0,41.2587,41.3038,41.2437,41.2663,44200.0
2013-11-20 15:10:00,54.92,54.96,54.91,54.95,36200.0,41.2587,41.2888,41.2512,41.2813,36200.0
2013-11-20 15:15:00,54.95,54.95,54.76,54.76,61900.0,41.2813,41.2813,41.1385,41.1385,61900.0
2013-11-20 15:20:00,54.76,54.91,54.75,54.88,29000.0,41.1385,41.2512,41.131,41.2287,29000.0
2013-11-20 15:25:00,54.89,54.91,54.87,54.87,41300.0,41.2362,41.2512,41.2212,41.2212,41300.0
2013-11-20 15:30:00,54.87,54.88,54.79,54.8,56100.0,41.2212,41.2287,41.1611,41.1686,56100.0
2013-11-20 15:35:00,54.8,54.82,54.72,54.8,47700.0,41.1686,41.1836,41.1085,41.1686,47700.0
2013-11-20 15:40:00,54.81,54.81,54.71,54.74,56400.0,41.1761,41.1761,41.101,41.1235,56400.0
2013-11-20 15:45:00,54.72,54.82,54.67,54.78,79700.0,41.1085,41.1836,41.0709,41.1536,79700.0
2013-11-20 15:50:00,54.77,54.94,54.75,54.91,110900.0,41.1461,41.2738,41.131,41.2512,110900.0
2013-11-20 15:55:00,54.9,55.0,54.9,54.91,118100.0,41.2437,41.3188,41.2437,41.2512,118100.0
2013-11-21 09:30:00,54.81,54.82,54.21,54.23,81100.0,41.1761,41.1836,40.7253,40.7404,81100.0
2013-11-21 09:35:00,54.24,54.47,54.18,54.26,47400.0,40.7479,40.9207,40.7028,40.7629,47400.0
2013-11-21 09:40:00,54.25,54.34,54.11,54.18,33800.0,40.7554,40.823,40.6502,40.7028,33800.0
2013-11-21 09:45:00,54.19,54.22,54.01,54.11,35100.0,40.7103,40.7329,40.5751,40.6502,35100.0
2013-11-21 09:50:00,54.11,54.26,54.05,54.26,13000.0,40.6502,40.7629,40.6051,40.7629,13000.0
2013-11-21 09:55:00,54.26,54.48,54.19,54.44,21500.0,40.7629,40.9282,40.7103,40.8981,21500.0
2013-11-21 10:00:00,54.44,54.55,54.42,54.55,24500.0,40.8981,40.9808,40.8831,40.9808,24500.0
2013-11-21 10:05:00,54.52,54.55,54.42,54.47,26300.0,40.9582,40.9808,40.8831,40.9207,26300.0
2013-11-21 10:10:00,54.44,54.72,54.44,54.71,20500.0,40.8981,41.1085,40.8981,41.101,20500.0
2013-11-21 10:15:00,54.71,54.75,54.67,54.74,22400.0,41.101,41.131,41.0709,41.1235,22400.0
2013-11-21 10:20:00,54.75,54.78,54.7,54.7,13600.0,41.131,41.1536,41.0935,41.0935,13600.0
2013-11-21 10:25:00,54.7,54.79,54.7,54.77,9800.0,41.0935,41.1611,41.0935,41.1461,9800.0
2013-11-21 10:30:00,54.79,54.85,54.78,54.8,7400.0,41.1611,41.2062,41.1536,41.1686,7400.0
2013-11-21 10:35:00,54.83,54.89,54.79,54.85,11400.0,41.1911,41.2362,41.1611,41.2062,11400.0
2013-11-21 10:40:00,54.87,54.89,54.84,54.85,13600.0,41.2212,41.2362,41.1986,41.2062,13600.0
2013-11-21 10:45:00,54.86,54.9,54.86,54.89,10000.0,41.2137,41.2437,41.2137,41.2362,10000.0
2013-11-21 10:50:00,54.89,55.0,54.89,55.0,25800.0,41.2362,41.3188,41.2362,41.3188,25800.0
2013-11-21 10:55:00,55.0,55.0,54.94,54.98,10800.0,41.3188,41.3188,41.2738,41.3038,10800.0
2013-11-21 11:00:00,54.98,55.0,54.95,55.0,12000.0,41.3038,41.3188,41.2813,41.3188,12000.0
2013-11-21 11:05:00,55.0,55.0,54.95,54.99,23100.0,41.3188,41.3188,41.2813,41.3113,23100.0
2013-11-21 11:10:00,54.97,55.01,54.94,55.0,33800.0,41.2963,41.3264,41.2738,41.3188,33800.0
2013-11-21 11:15:00,55.0,55.07,55.0,55.06,22400.0,41.3188,41.3714,41.3188,41.3639,22400.0
2013-11-21 11:20:00,55.06,55.09,55.05,55.06,9200.0,41.3639,41.3865,41.3564,41.3639,9200.0
2013-11-21 11:25:00,55.07,55.08,55.04,55.05,10200.0,41.3714,41.3789,41.3489,41.3564,10200.0
2013-11-21 11:30:00,55.06,55.12,55.05,55.06,8900.0,41.3639,41.409,41.3564,41.3639,8900.0
2013-11-21 11:35:00,55.05,55.06,55.01,55.02,10100.0,41.3564,41.3639,41.3264,41.3339,10100.0
2013-11-21 11:40:00,55.01,55.01,54.97,54.97,7300.0,41.3264,41.3264,41.2963,41.2963,7300.0
2013-11-21 11:45:00,54.98,55.03,54.96,55.03,22900.0,41.3038,41.3414,41.2888,41.3414,22900.0
2013-11-21 11:50:00,55.02,55.02,54.95,54.96,13500.0,41.3339,41.3339,41.2813,41.2888,13500.0
2013-11-21 11:55:00,54.96,54.97,54.95,54.95,5800.0,41.2888,41.2963,41.2813,41.2813,5800.0
2013-11-21 12:00:00,54.97,54.97,54.94,54.97,3400.0,41.2963,41.2963,41.2738,41.2963,3400.0
2013-11-21 12:05:00,54.97,54.97,54.95,54.96,7700.0,41.2963,41.2963,41.2813,41.2888,7700.0
2013-11-21 12:10:00,54.96,54.96,54.89,54.92,6800.0,41.2888,41.2888,41.2362,41.2587,6800.0
2013-11-21 12:15:00,54.91,54.93,54.89,54.89,4400.0,41.2512,41.2663,41.2362,41.2362,4400.0
2013-11-21 12:20:00,54.9,54.93,54.89,54.9,2800.0,41.2437,41.2663,41.2362,41.2437,2800.0
2013-11-21 12:25:00,54.92,54.92,54.89,54.9,4500.0,41.2587,41.2587,41.2362,41.2437,4500.0
2013-11-21 12:30:00,54.92,54.92,54.88,54.9,6400.0,41.2587,41.2587,41.2287,41.2437,6400.0
2013-11-21 12:35:00,54.9,54.91,54.89,54.9,5300.0,41.2437,41.2512,41.2362,41.2437,5300.0
2013-11-21 12:40:00,54.89,54.91,54.88,54.88,5100.0,41.2362,41.2512,41.2287,41.2287,5100.0
2013-11-21 12:45:00,54.89,54.9,54.84,54.86,13300.0,41.2362,41.2437,41.1986,41.2137,13300.0
2013-11-21 12:50:00,54.86,54.87,54.84,54.85,11000.0,41.2137,41.2212,41.1986,41.2062,11000.0
2013-11-21 12:55:00,54.86,54.86,54.77,54.79,6800.0,41.2137,41.2137,41.1461,41.1611,6800.0
2013-11-21 13:00:00,54.81,54.86,54.81,54.84,3200.0,41.1761,41.2137,41.1761,41.1986,3200.0
2013-11-21 13:05:00,54.85,54.85,54.83,54.85,5100.0,41.2062,41.2062,41.1911,41.2062,5100.0
2013-11-21 13:10:00,54.85,54.85,54.8,54.8,8200.0,41.2062,41.2062,41.1686,41.1686,8200.0
2013-11-21 13:15:00,54.8,54.81,54.77,54.8,7500.0,41.1686,41.1761,41.1461,41.1686,7500.0
2013-11-21 13:20:00,54.81,54.82,54.78,54.8,5700.0,41.1761,41.1836,41.1536,41.1686,5700.0
2013-11-21 13:25:00,54.8,54.81,54.76,54.76,6600.0,41.1686,41.1761,41.1385,41.1385,6600.0
2013-11-21 13:30:00,54.76,54.83,54.76,54.82,4400.0,41.1385,41.1911,41.1385,41.1836,4400.0
2013-11-21 13:35:00,54.81,54.85,54.8,54.85,6700.0,41.1761,41.2062,41.1686,41.2062,6700.0
2013-11-21 13:40:00,54.86,54.97,54.86,54.97,18300.0,41.2137,41.2963,41.2137,41.2963,18300.0
2013-11-21 13:45:00,54.99,55.0,54.94,54.96,8900.0,41.3113,41.3188,41.2738,41.2888,8900.0
2013-11-21 13:50:00,54.95,54.97,54.94,54.94,5900.0,41.2813,41.2963,41.2738,41.2738,5900.0
2013-11-21 13:55:00,54.97,54.97,54.95,54.97,10200.0,41.2963,41.2963,41.2813,41.2963,10200.0
2013-11-21 14:00:00,54.97,55.0,54.96,54.98,6700.0,41.2963,41.3188,41.2888,41.3038,6700.0
2013-11-21 14:05:00,54.98,54.98,54.96,54.97,6900.0,41.3038,41.3038,41.2888,41.2963,6900.0
2013-11-21 14:10:00,54.96,54.99,54.96,54.98,9600.0,41.2888,41.3113,41.2888,41.3038,9600.0
2013-11-21 14:15:00,54.98,55.0,54.96,54.99,19200.0,41.3038,41.3188,41.2888,41.3113,19200.0
2013-11-21 14:20:00,54.99,55.0,54.98,55.0,1800.0,41.3113,41.3188,41.3038,41.3188,1800.0
2013-11-21 14:25:00,54.98,55.11,54.97,55.11,29400.0,41.3038,41.4015,41.2963,41.4015,29400.0
2013-11-21 14:30:00,55.1,55.13,55.07,55.12,20500.0,41.394,41.4165,41.3714,41.409,20500.0
2013-11-21 14:35:00,55.12,55.13,55.1,55.12,14800.0,41.409,41.4165,41.394,41.409,14800.0
2013-11-21 14:40:00,55.12,55.16,55.12,55.12,8300.0,41.409,41.439,41.409,41.409,8300.0
2013-11-21 14:45:00,55.11,55.12,55.0,55.02,30200.0,41.4015,41.409,41.3188,41.3339,30200.0
2013-11-21 14:50:00,55.04,55.06,55.01,55.04,8700.0,41.3489,41.3639,41.3264,41.3489,8700.0
2013-11-21 14:55:00,55.02,55.07,55.02,55.07,8900.0,41.3339,41.3714,41.3339,41.3714,8900.0
2013-11-21 15:00:00,55.07,55.13,55.07,55.13,16600.0,41.3714,41.4165,41.3714,41.4165,16600.0
2013-11-21 15:05:00,55.13,55.15,55.11,55.15,24000.0,41.4165,41.4315,41.4015,41.4315,24000.0
2013-11-21 15:10:00,55.14,55.15,55.12,55.14,15800.0,41.424,41.4315,41.409,41.424,15800.0
2013-11-21 15:15:00,55.14,55.19,55.13,55.19,29000.0,41.424,41.4616,41.4165,41.4616,29000.0
2013-11-21 15:20:00,55.18,55.24,55.17,55.23,25300.0,41.4541,41.4991,41.4466,41.4916,25300.0
2013-11-21 15:25:00,55.22,55.22,55.18,55.21,25400.0,41.4841,41.4841,41.4541,41.4766,25400.0
2013-11-21 15:30:00,55.23,55.23,55.17,55.22,33900.0,41.4916,41.4916,41.4466,41.4841,33900.0
2013-11-21 15:35:00,55.22,55.22,55.18,55.21,21200.0,41.4841,41.4841,41.4541,41.4766,21200.0
2013-11-21 15:40:00,55.21,55.22,55.18,55.2,30700.0,41.4766,41.4841,41.4541,41.4691,30700.0
2013-11-21 15:45:00,55.2,55.23,55.17,55.21,40300.0,41.4691,41.4916,41.4466,41.4766,40300.0
2013-11-21 15:50:00,55.21,55.21,55.13,55.18,45300.0,41.4766,41.4766,41.4165,41.4541,45300.0
2013-11-21 15:55:00,55.18,55.23,55.15,55.2,75400.0,41.4541,41.4916,41.4315,41.4691,75400.0
2013-11-22 09:30:00,55.38,55.4,55.17,55.39,26400.0,41.6043,41.6193,41.4466,41.6118,26400.0
2013-11-22 09:35:00,55.41,55.56,55.39,55.5,11900.0,41.6269,41.7395,41.6118,41.6945,11900.0
2013-11-22 09:40:00,55.47,55.52,55.37,55.41,8400.0,41.6719,41.7095,41.5968,41.6269,8400.0
2013-11-22 09:45:00,55.4,55.64,55.4,55.6,14000.0,41.6193,41.7996,41.6193,41.7696,14000.0
2013-11-22 09:50:00,55.6,55.79,55.59,55.76,7200.0,41.7696,41.9123,41.7621,41.8898,7200.0
2013-11-22 09:55:00,55.78,55.83,55.72,55.77,21100.0,41.9048,41.9424,41.8597,41.8973,21100.0
2013-11-22 10:00:00,55.79,55.87,55.72,55.83,21700.0,41.9123,41.9724,41.8597,41.9424,21700.0
2013-11-22 10:05:00,55.84,55.87,55.75,55.87,34200.0,41.9499,41.9724,41.8823,41.9724,34200.0
2013-11-22 10:10:00,55.87,55.87,55.78,55.81,29700.0,41.9724,41.9724,41.9048,41.9274,29700.0
2013-11-22 10:15:00,55.8,55.9,55.74,55.89,17800.0,41.9198,41.995,41.8748,41.9875,17800.0
2013-11-22 10:20:00,55.88,56.0,55.88,55.99,20500.0,41.9799,42.0701,41.9799,42.0626,20500.0
2013-11-22 10:25:00,55.99,56.08,55.98,56.08,25800.0,42.0626,42.1302,42.0551,42.1302,25800.0
2013-11-22 10:30:00,56.08,56.08,56.0,56.01,21400.0,42.1302,42.1302,42.0701,42.0776,21400.0
2013-11-22 10:35:00,55.99,55.99,55.87,55.93,17500.0,42.0626,42.0626,41.9724,42.0175,17500.0
2013-11-22 10:40:00,55.92,55.93,55.87,55.9,8300.0,42.01,42.0175,41.9724,41.995,8300.0
2013-11-22 10:45:00,55.91,55.91,55.83,55.85,11200.0,42.0025,42.0025,41.9424,41.9574,11200.0
2013-11-22 10:50:00,55.85,55.91,55.85,55.91,9600.0,41.9574,42.0025,41.9574,42.0025,9600.0
2013-11-22 10:55:00,55.9,55.9,55.85,55.85,8700.0,41.995,41.995,41.9574,41.9574,8700.0
2013-11-22 11:00:00,55.85,55.91,55.85,55.9,7700.0,41.9574,42.0025,41.9574,41.995,7700.0
2013-11-22 11:05:00,55.9,55.9,55.76,55.77,14800.0,41.995,41.995,41.8898,41.8973,14800.0
2013-11-22 11:10:00,55.77,55.8,55.72,55.73,10800.0,41.8973,41.9198,41.8597,41.8673,10800.0
2013-11-22 11:15:00,55.73,55.73,55.69,55.72,4900.0,41.8673,41.8673,41.8372,41.8597,4900.0
2013-11-22 11:20:00,55.73,55.75,55.69,55.69,7900.0,41.8673,41.8823,41.8372,41.8372,7900.0
2013-11-22 11:25:00,55.67,55.72,55.63,55.63,8800.0,41.8222,41.8597,41.7921,41.7921,8800.0
2013-11-22 11:30:00,55.64,55.68,55.6,55.68,4800.0,41.7996,41.8297,41.7696,41.8297,4800.0
2013-11-22 11:35:00,55.68,55.68,55.64,55.64,4400.0,41.8297,41.8297,41.7996,41.7996,4400.0
2013-11-22 11:40:00,55.64,55.69,55.63,55.68,4300.0,41.7996,41.8372,41.7921,41.8297,4300.0
2013-11-22 11:45:00,55.67,55.72,55.62,55.63,5100.0,41.8222,41.8597,41.7846,41.7921,5100.0
2013-11-22 11:50:00,55.61,55.64,55.6,55.64,5100.0,41.7771,41.7996,41.7696,41.7996,5100.0
2013-11-22 11:55:00,55.64,55.67,55.63,55.67,4200.0,41.7996,41.8222,41.7921,41.8222,4200.0
2013-11-22 12:00:00,55.65,55.66,55.53,55.57,10600.0,41.8072,41.8147,41.717,41.7471,10600.0
2013-11-22 12:05:00,55.54,55.57,55.51,55.56,4000.0,41.7245,41.7471,41.702,41.7395,4000.0
2013-11-22 12:10:00,55.57,55.58,55.56,55.56,4500.0,41.7471,41.7546,41.7395,41.7395,4500.0
2013-11-22 12:15:00,55.57,55.57,55.49,55.49,21100.0,41.7471,41.7471,41.687,41.687,21100.0
2013-11-22 12:20:00,55.49,55.51,55.46,55.51,6700.0,41.687,41.702,41.6644,41.702,6700.0
2013-11-22 12:25:00,55.5,55.51,55.47,55.5,5200.0,41.6945,41.702,41.6719,41.6945,5200.0
2013-11-22 12:30:00,55.5,55.56,55.48,55.55,4600.0,41.6945,41.7395,41.6794,41.732,4600.0
2013-11-22 12:35:00,55.56,55.57,55.54,55.56,3500.0,41.7395,41.7471,41.7245,41.7395,3500.0
2013-11-22 12:40:00,55.56,55.57,55.54,55.55,2600.0,41.7395,41.7471,41.7245,41.732,2600.0
2013-11-22 12:45:00,55.55,55.56,55.54,55.55,2700.0,41.732,41.7395,41.7245,41.732,2700.0
2013-11-22 12:50:00,55.56,55.56,55.46,55.47,7400.0,41.7395,41.7395,41.6644,41.6719,7400.0
2013-11-22 12:55:00,55.47,55.51,55.45,55.48,5100.0,41.6719,41.702,41.6569,41.6794,5100.0
2013-11-22 13:00:00,55.49,55.53,55.44,55.49,12600.0,41.687,41.717,41.6494,41.687,12600.0
2013-11-22 13:05:00,55.49,55.53,55.46,55.53,4500.0,41.687,41.717,41.6644,41.717,4500.0
2013-11-22 13:10:00,55.52,55.53,55.46,55.46,4400.0,41.7095,41.717,41.6644,41.6644,4400.0
2013-11-22 13:15:00,55.45,55.45,55.4,55.44,4900.0,41.6569,41.6569,41.6193,41.6494,4900.0
2013-11-22 13:20:00,55.45,55.49,55.45,55.47,3400.0,41.6569,41.687,41.6569,41.6719,3400.0
2013-11-22 13:25:00,55.49,55.5,55.46,55.46,4200.0,41.687,41.6945,41.6644,41.6644,4200.0
2013-11-22 13:30:00,55.43,55.46,55.43,55.43,5200.0,41.6419,41.6644,41.6419,41.6419,5200.0
2013-11-22 13:35:00,55.41,55.43,55.35,55.36,13600.0,41.6269,41.6419,41.5818,41.5893,13600.0
2013-11-22 13:40:00,55.36,55.38,55.29,55.38,4800.0,41.5893,41.6043,41.5367,41.6043,4800.0
2013-11-22 13:45:00,55.4,55.43,55.35,55.43,3600.0,41.6193,41.6419,41.5818,41.6419,3600.0
2013-11-22 13:50:00,55.42,55.43,55.4,55.41,4100.0,41.6344,41.6419,41.6193,41.6269,4100.0
2013-11-22 13:55:00,55.44,55.44,55.42,55.44,5300.0,41.6494,41.6494,41.6344,41.6494,5300.0
2013-11-22 14:00:00,55.43,55.48,55.43,55.48,4300.0,41.6419,41.6794,41.6419,41.6794,4300.0
2013-11-22 14:05:00,55.48,55.51,55.45,55.49,4000.0,41.6794,41.702,41.6569,41.687,4000.0
2013-11-22 14:10:00,55.5,55.55,55.5,55.54,8200.0,41.6945,41.732,41.6945,41.7245,8200.0
2013-11-22 14:15:00,55.52,55.56,55.52,55.53,7000.0,41.7095,41.7395,41.7095,41.717,7000.0
2013-11-22 14:20:00,55.55,55.55,55.48,55.5,12800.0,41.732,41.732,41.6794,41.6945,12800.0
2013-11-22 14:25:00,55.48,55.51,55.48,55.5,11000.0,41.6794,41.702,41.6794,41.6945,11000.0
2013-11-22 14:30:00,55.5,55.52,55.48,55.49,15700.0,41.6945,41.7095,41.6794,41.687,15700.0
2013-11-22 14:35:00,55.49,55.51,55.48,55.48,8000.0,41.687,41.702,41.6794,41.6794,8000.0
2013-11-22 14:40:00,55.48,55.51,55.47,55.5,5800.0,41.6794,41.702,41.6719,41.6945,5800.0
2013-11-22 14:45:00,55.5,55.52,55.48,55.51,4200.0,41.6945,41.7095,41.6794,41.702,4200.0
2013-11-22 14:50:00,55.51,55.53,55.48,55.53,10900.0,41.702,41.717,41.6794,41.717,10900.0
2013-11-22 14:55:00,55.52,55.53,55.47,55.49,9700.0,41.7095,41.717,41.6719,41.687,9700.0
2013-11-22 15:00:00,55.49,55.51,55.48,55.48,14100.0,41.687,41.702,41.6794,41.6794,14100.0
2013-11-22 15:05:00,55.48,55.55,55.48,55.55,9300.0,41.6794,41.732,41.6794,41.732,9300.0
2013-11-22 15:10:00,55.53,55.55,55.49,55.5,15600.0,41.717,41.732,41.687,41.6945,15600.0
2013-11-22 15:15:00,55.54,55.55,55.49,55.5,41200.0,41.7245,41.732,41.687,41.6945,41200.0
2013-11-22 15:20:00,55.5,55.51,55.49,55.5,16100.0,41.6945,41.702,41.687,41.6945,16100.0
2013-11-22 15:25:00,55.5,55.51,55.48,55.51,13200.0,41.6945,41.702,41.6794,41.702,13200.0
2013-11-22 15:30:00,55.51,55.51,55.48,55.5,12500.0,41.702,41.702,41.6794,41.6945,12500.0
2013-11-22 15:35:00,55.5,55.51,55.37,55.47,64800.0,41.6945,41.702,41.5968,41.6719,64800.0
2013-11-22 15:40:00,55.47,55.51,55.47,55.5,24600.0,41.6719,41.702,41.6719,41.6945,24600.0
2013-11-22 15:45:00,55.49,55.51,55.45,55.46,34300.0,41.687,41.702,41.6569,41.6644,34300.0
2013-11-22 15:50:00,55.46,55.48,55.43,55.48,50000.0,41.6644,41.6794,41.6419,41.6794,50000.0
2013-11-22 15:55:00,55.48,55.49,55.44,55.44,55100.0,41.6794,41.687,41.6494,41.6494,55100.0
2013-11-25 09:30:00,55.66,55.66,55.46,55.48,15200.0,41.8147,41.8147,41.6644,41.6794,15200.0
2013-11-25 09:35:00,55.47,55.55,55.33,55.45,6400.0,41.6719,41.732,41.5668,41.6569,6400.0
2013-11-25 09:40:00,55.4,55.44,55.39,55.41,1200.0,41.6193,41.6494,41.6118,41.6269,1200.0
2013-11-25 09:45:00,55.43,55.46,55.35,55.4,2800.0,41.6419,41.6644,41.5818,41.6193,2800.0
2013-11-25 09:50:00,55.37,55.44,55.27,55.27,6400.0,41.5968,41.6494,41.5217,41.5217,6400.0
2013-11-25 09:55:00,55.3,55.35,55.24,55.25,15900.0,41.5442,41.5818,41.4991,41.5067,15900.0
2013-11-25 10:00:00,55.28,55.28,55.17,55.22,5800.0,41.5292,41.5292,41.4466,41.4841,5800.0
2013-11-25 10:05:00,55.21,55.28,55.18,55.26,2700.0,41.4766,41.5292,41.4541,41.5142,2700.0
2013-11-25 10:10:00,55.3,55.33,55.29,55.29,7700.0,41.5442,41.5668,41.5367,41.5367,7700.0
2013-11-25 10:15:00,55.31,55.41,55.31,55.41,6300.0,41.5517,41.6269,41.5517,41.6269,6300.0
2013-11-25 10:20:00,55.39,55.44,55.38,55.4,4500.0,41.6118,41.6494,41.6043,41.6193,4500.0
2013-11-25 10:25:00,55.42,55.45,55.41,55.43,3200.0,41.6344,41.6569,41.6269,41.6419,3200.0
2013-11-25 10:30:00,55.44,55.45,55.41,55.42,11400.0,41.6494,41.6569,41.6269,41.6344,11400.0
2013-11-25 10:35:00,55.41,55.48,55.41,55.46,17900.0,41.6269,41.6794,41.6269,41.6644,17900.0
2013-11-25 10:40:00,55.45,55.55,55.44,55.53,9200.0,41.6569,41.732,41.6494,41.717,9200.0
2013-11-25 10:45:00,55.56,55.61,55.55,55.6,6800.0,41.7395,41.7771,41.732,41.7696,6800.0
2013-11-25 10:50:00,55.6,55.63,55.59,55.61,4700.0,41.7696,41.7921,41.7621,41.7771,4700.0
2013-11-25 10:55:00,55.61,55.66,55.6,55.62,3000.0,41.7771,41.8147,41.7696,41.7846,3000.0
2013-11-25 11:00:00,55.62,55.63,55.61,55.61,2700.0,41.7846,41.7921,41.7771,41.7771,2700.0
2013-11-25 11:05:00,55.63,55.65,55.6,55.61,5500.0,41.7921,41.8072,41.7696,41.7771,5500.0
2013-11-25 11:10:00,55.62,55.64,55.61,55.64,4700.0,41.7846,41.7996,41.7771,41.7996,4700.0
2013-11-25 11:15:00,55.64,55.7,55.64,55.68,5200.0,41.7996,41.8447,41.7996,41.8297,5200.0
2013-11-25 11:20:00,55.68,55.7,55.67,55.69,8300.0,41.8297,41.8447,41.8222,41.8372,8300.0
2013-11-25 11:25:00,55.69,55.72,55.67,55.69,60500.0,41.8372,41.8597,41.8222,41.8372,60500.0
2013-11-25 11:30:00,55.69,55.72,55.69,55.7,4300.0,41.8372,41.8597,41.8372,41.8447,4300.0
2013-11-25 11:35:00,55.72,55.75,55.66,55.68,10100.0,41.8597,41.8823,41.8147,41.8297,10100.0
2013-11-25 11:40:00,55.68,55.68,55.59,55.59,6200.0,41.8297,41.8297,41.7621,41.7621,6200.0
2013-11-25 11:45:00,55.58,55.59,55.54,55.56,3200.0,41.7546,41.7621,41.7245,41.7395,3200.0
2013-11-25 11:50:00,55.57,55.59,55.54,55.54,8800.0,41.7471,41.7621,41.7245,41.7245,8800.0
2013-11-25 11:55:00,55.55,55.58,55.49,55.56,16900.0,41.732,41.7546,41.687,41.7395,16900.0
2013-11-25 12:00:00,55.57,55.66,55.57,55.66,5500.0,41.7471,41.8147,41.7471,41.8147,5500.0
2013-11-25 12:05:00,55.67,55.68,55.65,55.68,4400.0,41.8222,41.8297,41.8072,41.8297,4400.0
2013-11-25 12:10:00,55.69,55.7,55.68,55.7,2900.0,41.8372,41.8447,41.8297,41.8447,2900.0
2013-11-25 12:15:00,55.71,55.75,55.7,55.75,4000.0,41.8522,41.8823,41.8447,41.8823,4000.0
2013-11-25 12:20:00,55.75,55.76,55.74,55.76,2700.0,41.8823,41.8898,41.8748,41.8898,2700.0
2013-11-25 12:25:00,55.78,55.79,55.77,55.78,3900.0,41.9048,41.9123,41.8973,41.9048,3900.0
2013-11-25 12:30:00,55.77,55.77,55.71,55.73,2800.0,41.8973,41.8973,41.8522,41.8673,2800.0
2013-11-25 12:35:00,55.73,55.75,55.65,55.68,22200.0,41.8673,41.8823,41.8072,41.8297,22200.0
2013-11-25 12:40:00,55.66,55.66,55.61,55.63,1300.0,41.8147,41.8147,41.7771,41.7921,1300.0
2013-11-25 12:45:00,55.63,55.65,55.63,55.64,2100.0,41.7921,41.8072,41.7921,41.7996,2100.0
2013-11-25 12:50:00,55.65,55.68,55.62,55.65,10800.0,41.8072,41.8297,41.7846,41.8072,10800.0
2013-11-25 12:55:00,55.64,55.71,55.64,55.65,21600.0,41.7996,41.8522,41.7996,41.8072,21600.0
2013-11-25 13:00:00,55.65,55.67,55.65,55.67,900.0,41.8072,41.8222,41.8072,41.8222,900.0
2013-11-25 13:05:00,55.67,55.68,55.65,55.68,6000.0,41.8222,41.8297,41.8072,41.8297,6000.0
2013-11-25 13:10:00,55.7,55.73,55.7,55.73,4500.0,41.8447,41.8673,41.8447,41.8673,4500.0
2013-11-25 13:15:00,55.74,55.77,55.74,55.76,5100.0,41.8748,41.8973,41.8748,41.8898,5100.0
2013-11-25 13:20:00,55.76,55.79,55.76,55.78,7100.0,41.8898,41.9123,41.8898,41.9048,7100.0
2013-11-25 13:25:00,55.78,55.79,55.78,55.79,8900.0,41.9048,41.9123,41.9048,41.9123,8900.0
2013-11-25 13:30:00,55.79,55.79,55.77,55.78,5100.0,41.9123,41.9123,41.8973,41.9048,5100.0
2013-11-25 13:35:00,55.79,55.83,55.79,55.82,9300.0,41.9123,41.9424,41.9123,41.9349,9300.0
2013-11-25 13:40:00,55.82,55.83,55.81,55.83,3100.0,41.9349,41.9424,41.9274,41.9424,3100.0
2013-11-25 13:45:00,55.82,55.88,55.82,55.88,8100.0,41.9349,41.9799,41.9349,41.9799,8100.0
2013-11-25 13:50:00,55.9,55.9,55.88,55.89,4200.0,41.995,41.995,41.9799,41.9875,4200.0
2013-11-25 13:55:00,55.89,55.94,55.89,55.93,6800.0,41.9875,42.025,41.9875,42.0175,6800.0
2013-11-25 14:00:00,55.93,55.98,55.93,55.97,6700.0,42.0175,42.0551,42.0175,42.0476,6700.0
2013-11-25 14:05:00,55.97,55.99,55.96,55.99,4000.0,42.0476,42.0626,42.04,42.0626,4000.0
2013-11-25 14:10:00,55.99,55.99,55.97,55.97,2300.0,42.0626,42.0626,42.0476,42.0476,2300.0
2013-11-25 14:15:00,55.97,55.99,55.97,55.98,3100.0,42.0476,42.0626,42.0476,42.0551,3100.0
2013-11-25 14:20:00,55.98,56.03,55.98,56.03,12800.0,42.0551,42.0926,42.0551,42.0926,12800.0
2013-11-25 14:25:00,56.02,56.09,56.01,56.09,28900.0,42.0851,42.1377,42.0776,42.1377,28900.0
2013-11-25 14:30:00,56.08,56.12,56.06,56.09,15100.0,42.1302,42.1602,42.1152,42.1377,15100.0
2013-11-25 14:35:00,56.09,56.11,56.09,56.09,2200.0,42.1377,42.1527,42.1377,42.1377,2200.0
2013-11-25 14:40:00,56.09,56.09,56.07,56.08,8600.0,42.1377,42.1377,42.1227,42.1302,8600.0
2013-11-25 14:45:00,56.07,56.08,56.03,56.04,5200.0,42.1227,42.1302,42.0926,42.1001,5200.0
2013-11-25 14:50:00,56.03,56.06,56.03,56.06,5200.0,42.0926,42.1152,42.0926,42.1152,5200.0
2013-11-25 14:55:00,56.06,56.1,56.05,56.09,15000.0,42.1152,42.1452,42.1077,42.1377,15000.0
2013-11-25 15:00:00,56.08,56.14,56.07,56.14,15400.0,42.1302,42.1753,42.1227,42.1753,15400.0
2013-11-25 15:05:00,56.15,56.19,56.12,56.14,20700.0,42.1828,42.2128,42.1602,42.1753,20700.0
2013-11-25 15:10:00,56.13,56.14,56.11,56.11,12900.0,42.1678,42.1753,42.1527,42.1527,12900.0
2013-11-25 15:15:00,56.12,56.16,56.12,56.16,8000.0,42.1602,42.1903,42.1602,42.1903,8000.0
2013-11-25 15:20:00,56.15,56.18,56.13,56.16,36300.0,42.1828,42.2053,42.1678,42.1903,36300.0
2013-11-25 15:25:00,56.15,56.19,56.14,56.18,25600.0,42.1828,42.2128,42.1753,42.2053,25600.0
2013-11-25 15:30:00,56.18,56.19,56.15,56.18,13900.0,42.2053,42.2128,42.1828,42.2053,13900.0
2013-11-25 15:35:00,56.18,56.18,56.14,56.16,20200.0,42.2053,42.2053,42.1753,42.1903,20200.0
2013-11-25 15:40:00,56.16,56.2,56.16,56.2,21200.0,42.1903,42.2203,42.1903,42.2203,21200.0
2013-11-25 15:45:00,56.19,56.24,56.16,56.21,43500.0,42.2128,42.2504,42.1903,42.2279,43500.0
2013-11-25 15:50:00,56.21,56.21,56.16,56.21,35800.0,42.2279,42.2279,42.1903,42.2279,35800.0
2013-11-25 15:55:00,56.2,56.24,56.18,56.23,45100.0,42.2203,42.2504,42.2053,42.2429,45100.0
2013-11-26 09:30:00,56.24,56.43,56.24,56.43,12100.0,42.2504,42.3931,42.2504,42.3931,12100.0
2013-11-26 09:35:00,56.39,56.47,56.32,56.4,15500.0,42.3631,42.4232,42.3105,42.3706,15500.0
2013-11-26 09:40:00,56.46,56.51,56.43,56.5,8200.0,42.4157,42.4532,42.3931,42.4457,8200.0
2013-11-26 09:45:00,56.41,56.51,56.41,56.51,7100.0,42.3781,42.4532,42.3781,42.4532,7100.0
2013-11-26 09:50:00,56.47,56.57,56.36,56.36,12400.0,42.4232,42.4983,42.3405,42.3405,12400.0
2013-11-26 09:55:00,56.35,56.45,56.27,56.32,9300.0,42.333,42.4082,42.2729,42.3105,9300.0
2013-11-26 10:00:00,56.32,56.38,56.18,56.19,8400.0,42.3105,42.3556,42.2053,42.2128,8400.0
2013-11-26 10:05:00,56.25,56.35,56.24,56.35,9500.0,42.2579,42.333,42.2504,42.333,9500.0
2013-11-26 10:10:00,56.35,56.38,56.23,56.28,5100.0,42.333,42.3556,42.2429,42.2804,5100.0
2013-11-26 10:15:00,56.31,56.37,56.25,56.34,10800.0,42.303,42.3481,42.2579,42.3255,10800.0
2013-11-26 10:20:00,56.39,56.43,56.35,56.37,6700.0,42.3631,42.3931,42.333,42.3481,6700.0
2013-11-26 10:25:00,56.37,56.4,56.34,56.39,9800.0,42.3481,42.3706,42.3255,42.3631,9800.0
2013-11-26 10:30:00,56.36,56.39,56.33,56.33,7600.0,42.3405,42.3631,42.318,42.318,7600.0
2013-11-26 10:35:00,56.34,56.4,56.34,56.39,4500.0,42.3255,42.3706,42.3255,42.3631,4500.0
2013-11-26 10:40:00,56.39,56.4,56.33,56.35,9400.0,42.3631,42.3706,42.318,42.333,9400.0
2013-11-26 10:45:00,56.35,56.38,56.31,56.32,7300.0,42.333,42.3556,42.303,42.3105,7300.0
2013-11-26 10:50:00,56.31,56.31,56.22,56.22,6400.0,42.303,42.303,42.2354,42.2354,6400.0
2013-11-26 10:55:00,56.21,56.21,56.14,56.18,6900.0,42.2279,42.2279,42.1753,42.2053,6900.0
2013-11-26 11:00:00,56.18,56.21,56.16,56.17,3800.0,42.2053,42.2279,42.1903,42.1978,3800.0
2013-11-26 11:05:00,56.18,56.19,56.14,56.14,4900.0,42.2053,42.2128,42.1753,42.1753,4900.0
2013-11-26 11:10:00,56.15,56.16,56.14,56.16,5500.0,42.1828,42.1903,42.1753,42.1903,5500.0
2013-11-26 11:15:00,56.17,56.29,56.17,56.22,3100.0,42.1978,42.288,42.1978,42.2354,3100.0
2013-11-26 11:20:00,56.23,56.24,56.22,56.24,3800.0,42.2429,42.2504,42.2354,42.2504,3800.0
2013-11-26 11:25:00,56.24,56.25,56.16,56.16,5400.0,42.2504,42.2579,42.1903,42.1903,5400.0
2013-11-26 11:30:00,56.16,56.17,56.09,56.09,7200.0,42.1903,42.1978,42.1377,42.1377,7200.0
2013-11-26 11:35:00,56.08,56.11,56.05,56.11,6100.0,42.1302,42.1527,42.1077,42.1527,6100.0
2013-11-26 11:40:00,56.1,56.13,56.07,56.13,2800.0,42.1452,42.1678,42.1227,42.1678,2800.0
2013-11-26 11:45:00,56.13,56.14,56.12,56.13,3100.0,42.1678,42.1753,42.1602,42.1678,3100.0
2013-11-26 11:50:00,56.14,56.14,56.08,56.1,6400.0,42.1753,42.1753,42.1302,42.1452,6400.0
2013-11-26 11:55:00,56.1,56.13,56.1,56.12,4700.0,42.1452,42.1678,42.1452,42.1602,4700.0
2013-11-26 12:00:00,56.1,56.12,56.08,56.09,4100.0,42.1452,42.1602,42.1302,42.1377,4100.0
2013-11-26 12:05:00,56.1,56.12,56.08,56.1,12600.0,42.1452,42.1602,42.1302,42.1452,12600.0
2013-11-26 12:10:00,56.1,56.15,56.09,56.15,2900.0,42.1452,42.1828,42.1377,42.1828,2900.0
2013-11-26 12:15:00,56.14,56.2,56.14,56.18,8400.0,42.1753,42.2203,42.1753,42.2053,8400.0
2013-11-26 12:20:00,56.17,56.18,56.16,56.18,2800.0,42.1978,42.2053,42.1903,42.2053,2800.0
2013-11-26 12:25:00,56.19,56.22,56.17,56.22,1900.0,42.2128,42.2354,42.1978,42.2354,1900.0
2013-11-26 12:30:00,56.23,56.23,56.17,56.17,3200.0,42.2429,42.2429,42.1978,42.1978,3200.0
2013-11-26 12:35:00,56.17,56.23,56.17,56.23,2800.0,42.1978,42.2429,42.1978,42.2429,2800.0
2013-11-26 12:40:00,56.25,56.26,56.23,56.24,3000.0,42.2579,42.2654,42.2429,42.2504,3000.0
2013-11-26 12:45:00,56.24,56.29,56.24,56.28,2000.0,42.2504,42.288,42.2504,42.2804,2000.0
2013-11-26 12:50:00,56.28,56.28,56.21,56.24,4100.0,42.2804,42.2804,42.2279,42.2504,4100.0
2013-11-26 12:55:00,56.23,56.23,56.17,56.19,2600.0,42.2429,42.2429,42.1978,42.2128,2600.0
2013-11-26 13:00:00,56.18,56.18,56.1,56.11,3700.0,42.2053,42.2053,42.1452,42.1527,3700.0
2013-11-26 13:05:00,56.12,56.13,56.11,56.11,3100.0,42.1602,42.1678,42.1527,42.1527,3100.0
2013-11-26 13:10:00,56.11,56.17,56.11,56.17,1800.0,42.1527,42.1978,42.1527,42.1978,1800.0
2013-11-26 13:15:00,56.16,56.16,56.13,56.13,1700.0,42.1903,42.1903,42.1678,42.1678,1700.0
2013-11-26 13:20:00,56.13,56.26,56.13,56.26,7800.0,42.1678,42.2654,42.1678,42.2654,7800.0
2013-11-26 13:25:00,56.26,56.26,56.23,56.23,2800.0,42.2654,42.2654,42.2429,42.2429,2800.0
2013-11-26 13:30:00,56.22,56.28,56.22,56.28,3400.0,42.2354,42.2804,42.2354,42.2804,3400.0
2013-11-26 13:35:00,56.28,56.31,56.26,56.29,6400.0,42.2804,42.303,42.2654,42.288,6400.0
2013-11-26 13:40:00,56.29,56.35,56.26,56.35,8200.0,42.288,42.333,42.2654,42.333,8200.0
2013-11-26 13:45:00,56.37,56.41,56.35,56.39,6500.0,42.3481,42.3781,42.333,42.3631,6500.0
2013-11-26 13:50:00,56.4,56.4,56.37,56.37,2500.0,42.3706,42.3706,42.3481,42.3481,2500.0
2013-11-26 13:55:00,56.36,56.4,56.36,56.38,3000.0,42.3405,42.3706,42.3405,42.3556,3000.0
2013-11-26 14:00:00,56.37,56.37,56.36,56.37,5200.0,42.3481,42.3481,42.3405,42.3481,5200.0
2013-11-26 14:05:00,56.37,56.37,56.34,56.36,4400.0,42.3481,42.3481,42.3255,42.3405,4400.0
2013-11-26 14:10:00,56.36,56.36,56.3,56.32,11600.0,42.3405,42.3405,42.2955,42.3105,11600.0
2013-11-26 14:15:00,56.32,56.34,56.32,56.34,3200.0,42.3105,42.3255,42.3105,42.3255,3200.0
2013-11-26 14:20:00,56.35,56.35,56.32,56.32,7500.0,42.333,42.333,42.3105,42.3105,7500.0
2013-11-26 14:25:00,56.32,56.34,56.32,56.34,4100.0,42.3105,42.3255,42.3105,42.3255,4100.0
2013-11-26 14:30:00,56.35,56.42,56.35,56.41,8500.0,42.333,42.3856,42.333,42.3781,8500.0
2013-11-26 14:35:00,56.4,56.42,56.4,56.42,3500.0,42.3706,42.3856,42.3706,42.3856,3500.0
2013-11-26 14:40:00,56.41,56.42,56.39,56.41,9200.0,42.3781,42.3856,42.3631,42.3781,9200.0
2013-11-26 14:45:00,56.39,56.39,56.38,56.38,3600.0,42.3631,42.3631,42.3556,42.3556,3600.0
2013-11-26 14:50:00,56.37,56.39,56.32,56.32,10200.0,42.3481,42.3631,42.3105,42.3105,10200.0
2013-11-26 14:55:00,56.32,56.33,56.3,56.3,2800.0,42.3105,42.318,42.2955,42.2955,2800.0
2013-11-26 15:00:00,56.29,56.3,56.26,56.26,5700.0,42.288,42.2955,42.2654,42.2654,5700.0
2013-11-26 15:05:00,56.25,56.26,56.23,56.26,3200.0,42.2579,42.2654,42.2429,42.2654,3200.0
2013-11-26 15:10:00,56.26,56.3,56.26,56.27,6100.0,42.2654,42.2955,42.2654,42.2729,6100.0
2013-11-26 15:15:00,56.27,56.27,56.25,56.26,3100.0,42.2729,42.2729,42.2579,42.2654,3100.0
2013-11-26 15:20:00,56.26,56.28,56.25,56.27,8500.0,42.2654,42.2804,42.2579,42.2729,8500.0
2013-11-26 15:25:00,56.27,56.31,56.27,56.3,6600.0,42.2729,42.303,42.2729,42.2955,6600.0
2013-11-26 15:30:00,56.3,56.36,56.3,56.36,13100.0,42.2955,42.3405,42.2955,42.3405,13100.0
2013-11-26 15:35:00,56.35,56.37,56.35,56.37,5200.0,42.333,42.3481,42.333,42.3481,5200.0
2013-11-26 15:40:00,56.37,56.37,56.35,56.36,6100.0,42.3481,42.3481,42.333,42.3405,6100.0
2013-11-26 15:45:00,56.36,56.37,56.29,56.29,25800.0,42.3405,42.3481,42.288,42.288,25800.0
2013-11-26 15:50:00,56.29,56.37,56.24,56.31,72500.0,42.288,42.3481,42.2504,42.303,72500.0
2013-11-26 15:55:00,56.3,56.33,56.22,56.25,37300.0,42.2955,42.318,42.2354,42.2579,37300.0
2013-11-27 09:30:00,56.43,56.52,56.18,56.2,9700.0,42.3931,42.4607,42.2053,42.2203,9700.0
2013-11-27 09:35:00,56.25,56.4,56.17,56.32,7000.0,42.2579,42.3706,42.1978,42.3105,7000.0
2013-11-27 09:40:00,56.31,56.37,56.2,56.33,26200.0,42.303,42.3481,42.2203,42.318,26200.0
2013-11-27 09:45:00,56.4,56.45,56.35,56.43,8300.0,42.3706,42.4082,42.333,42.3931,8300.0
2013-11-27 09:50:00,56.45,56.53,56.4,56.43,16200.0,42.4082,42.4683,42.3706,42.3931,16200.0
2013-11-27 09:55:00,56.44,56.5,56.37,56.41,20300.0,42.4006,42.4457,42.3481,42.3781,20300.0
2013-11-27 10:00:00,56.47,56.49,56.37,56.37,8900.0,42.4232,42.4382,42.3481,42.3481,8900.0
2013-11-27 10:05:00,56.41,56.43,56.37,56.37,8300.0,42.3781,42.3931,42.3481,42.3481,8300.0
2013-11-27 10:10:00,56.37,56.46,56.37,56.37,6600.0,42.3481,42.4157,42.3481,42.3481,6600.0
2013-11-27 10:15:00,56.37,56.46,56.37,56.39,6500.0,42.3481,42.4157,42.3481,42.3631,6500.0
2013-11-27 10:20:00,56.39,56.54,56.37,56.47,32300.0,42.3631,42.4758,42.3481,42.4232,32300.0
2013-11-27 10:25:00,56.48,56.55,56.47,56.52,4800.0,42.4307,42.4833,42.4232,42.4607,4800.0
2013-11-27 10:30:00,56.51,56.58,56.48,56.56,7900.0,42.4532,42.5058,42.4307,42.4908,7900.0
2013-11-27 10:35:00,56.56,56.56,56.52,56.54,3400.0,42.4908,42.4908,42.4607,42.4758,3400.0
2013-11-27 10:40:00,56.54,56.54,56.48,56.48,1800.0,42.4758,42.4758,42.4307,42.4307,1800.0
2013-11-27 10:45:00,56.49,56.54,56.45,56.54,4100.0,42.4382,42.4758,42.4082,42.4758,4100.0
2013-11-27 10:50:00,56.53,56.58,56.47,56.58,18400.0,42.4683,42.5058,42.4232,42.5058,18400.0
2013-11-27 10:55:00,56.59,56.59,56.55,56.55,3800.0,42.5133,42.5133,42.4833,42.4833,3800.0
2013-11-27 11:00:00,56.57,56.57,56.51,56.52,2300.0,42.4983,42.4983,42.4532,42.4607,2300.0
2013-11-27 11:05:00,56.52,56.56,56.51,56.55,8500.0,42.4607,42.4908,42.4532,42.4833,8500.0
2013-11-27 11:10:00,56.55,56.57,56.51,56.54,3200.0,42.4833,42.4983,42.4532,42.4758,3200.0
2013-11-27 11:15:00,56.54,56.55,56.5,56.5,3500.0,42.4758,42.4833,42.4457,42.4457,3500.0
2013-11-27 11:20:00,56.5,56.5,56.48,56.5,3800.0,42.4457,42.4457,42.4307,42.4457,3800.0
2013-11-27 11:25:00,56.49,56.49,56.41,56.41,6700.0,42.4382,42.4382,42.3781,42.3781,6700.0
2013-11-27 11:30:00,56.42,56.46,56.41,56.45,3200.0,42.3856,42.4157,42.3781,42.4082,3200.0
2013-11-27 11:35:00,56.44,56.45,56.4,56.4,2600.0,42.4006,42.4082,42.3706,42.3706,2600.0
2013-11-27 11:40:00,56.39,56.41,56.34,56.34,4200.0,42.3631,42.3781,42.3255,42.3255,4200.0
2013-11-27 11:45:00,56.35,56.37,56.33,56.34,3700.0,42.333,42.3481,42.318,42.3255,3700.0
2013-11-27 11:50:00,56.34,56.34,56.29,56.29,3400.0,42.3255,42.3255,42.288,42.288,3400.0
2013-11-27 11:55:00,56.29,56.29,56.25,56.27,5600.0,42.288,42.288,42.2579,42.2729,5600.0
2013-11-27 12:00:00,56.27,56.27,56.17,56.18,10700.0,42.2729,42.2729,42.1978,42.2053,10700.0
2013-11-27 12:05:00,56.19,56.25,56.16,56.25,19700.0,42.2128,42.2579,42.1903,42.2579,19700.0
2013-11-27 12:10:00,56.27,56.32,56.25,56.32,5400.0,42.2729,42.3105,42.2579,42.3105,5400.0
2013-11-27 12:15:00,56.34,56.41,56.33,56.37,5100.0,42.3255,42.3781,42.318,42.3481,5100.0
2013-11-27 12:20:00,56.37,56.37,56.27,56.27,5800.0,42.3481,42.3481,42.2729,42.2729,5800.0
2013-11-27 12:25:00,56.27,56.33,56.27,56.31,4700.0,42.2729,42.318,42.2729,42.303,4700.0
2013-11-27 12:30:00,56.32,56.32,56.27,56.27,3000.0,42.3105,42.3105,42.2729,42.2729,3000.0
2013-11-27 12:35:00,56.27,56.37,56.27,56.35,12700.0,42.2729,42.3481,42.2729,42.333,12700.0
2013-11-27 12:40:00,56.37,56.41,56.37,56.39,9100.0,42.3481,42.3781,42.3481,42.3631,9100.0
2013-11-27 12:45:00,56.38,56.39,56.37,56.38,4300.0,42.3556,42.3631,42.3481,42.3556,4300.0
2013-11-27 12:50:00,56.38,56.38,56.33,56.33,2800.0,42.3556,42.3556,42.318,42.318,2800.0
2013-11-27 12:55:00,56.32,56.33,56.28,56.3,9800.0,42.3105,42.318,42.2804,42.2955,9800.0
2013-11-27 13:00:00,56.3,56.32,56.26,56.28,6500.0,42.2955,42.3105,42.2654,42.2804,6500.0
2013-11-27 13:05:00,56.28,56.38,56.28,56.36,7300.0,42.2804,42.3556,42.2804,42.3405,7300.0
2013-11-27 13:10:00,56.38,56.39,56.33,56.33,2700.0,42.3556,42.3631,42.318,42.318,2700.0
2013-11-27 13:15:00,56.31,56.33,56.27,56.27,2800.0,42.303,42.318,42.2729,42.2729,2800.0
2013-11-27 13:20:00,56.26,56.26,56.23,56.24,6700.0,42.2654,42.2654,42.2429,42.2504,6700.0
2013-11-27 13:25:00,56.24,56.24,56.2,56.2,10500.0,42.2504,42.2504,42.2203,42.2203,10500.0
2013-11-27 13:30:00,56.2,56.23,56.2,56.22,8300.0,42.2203,42.2429,42.2203,42.2354,8300.0
2013-11-27 13:35:00,56.21,56.21,56.2,56.21,1700.0,42.2279,42.2279,42.2203,42.2279,1700.0
2013-11-27 13:40:00,56.21,56.26,56.2,56.24,7400.0,42.2279,42.2654,42.2203,42.2504,7400.0
2013-11-27 13:45:00,56.23,56.25,56.2,56.25,6800.0,42.2429,42.2579,42.2203,42.2579,6800.0
2013-11-27 13:50:00,56.25,56.26,56.23,56.24,4900.0,42.2579,42.2654,42.2429,42.2504,4900.0
2013-11-27 13:55:00,56.23,56.24,56.21,56.22,3000.0,42.2429,42.2504,42.2279,42.2354,3000.0
2013-11-27 14:00:00,56.22,56.24,56.2,56.23,10000.0,42.2354,42.2504,42.2203,42.2429,10000.0
2013-11-27 14:05:00,56.23,56.29,56.23,56.29,6900.0,42.2429,42.288,42.2429,42.288,6900.0
2013-11-27 14:10:00,56.29,56.34,56.29,56.31,5700.0,42.288,42.3255,42.288,42.303,5700.0
2013-11-27 14:15:00,56.31,56.31,56.29,56.29,3100.0,42.303,42.303,42.288,42.288,3100.0
2013-11-27 14:20:00,56.28,56.3,56.27,56.27,4000.0,42.2804,42.2955,42.2729,42.2729,4000.0
2013-11-27 14:25:00,56.27,56.27,56.23,56.24,4900.0,42.2729,42.2729,42.2429,42.2504,4900.0
2013-11-27 14:30:00,56.23,56.3,56.23,56.28,15400.0,42.2429,42.2955,42.2429,42.2804,15400.0
2013-11-27 14:35:00,56.29,56.3,56.27,56.29,4900.0,42.288,42.2955,42.2729,42.288,4900.0
2013-11-27 14:40:00,56.29,56.34,56.28,56.3,7600.0,42.288,42.3255,42.2804,42.2955,7600.0
2013-11-27 14:45:00,56.31,56.36,56.31,56.35,12700.0,42.303,42.3405,42.303,42.333,12700.0
2013-11-27 14:50:00,56.35,56.42,56.35,56.4,9700.0,42.333,42.3856,42.333,42.3706,9700.0
2013-11-27 14:55:00,56.41,56.41,56.37,56.38,6400.0,42.3781,42.3781,42.3481,42.3556,6400.0
2013-11-27 15:00:00,56.37,56.37,56.33,56.33,7000.0,42.3481,42.3481,42.318,42.318,7000.0
2013-11-27 15:05:00,56.32,56.33,56.32,56.33,8100.0,42.3105,42.318,42.3105,42.318,8100.0
2013-11-27 15:10:00,56.33,56.33,56.29,56.29,11900.0,42.318,42.318,42.288,42.288,11900.0
2013-11-27 15:15:00,56.29,56.32,56.29,56.32,17800.0,42.288,42.3105,42.288,42.3105,17800.0
2013-11-27 15:20:00,56.32,56.32,56.29,56.31,10300.0,42.3105,42.3105,42.288,42.303,10300.0
2013-11-27 15:25:00,56.31,56.35,56.3,56.35,5300.0,42.303,42.333,42.2955,42.333,5300.0
2013-11-27 15:30:00,56.34,56.37,56.34,56.36,10100.0,42.3255,42.3481,42.3255,42.3405,10100.0
2013-11-27 15:35:00,56.35,56.36,56.33,56.34,10100.0,42.333,42.3405,42.318,42.3255,10100.0
2013-11-27 15:40:00,56.34,56.41,56.33,56.4,13400.0,42.3255,42.3781,42.318,42.3706,13400.0
2013-11-27 15:45:00,56.4,56.44,56.38,56.42,26700.0,42.3706,42.4006,42.3556,42.3856,26700.0
2013-11-27 15:50:00,56.41,56.43,56.39,56.43,17900.0,42.3781,42.3931,42.3631,42.3931,17900.0
2013-11-27 15:55:00,56.43,56.45,56.39,56.41,37500.0,42.3931,42.4082,42.3631,42.3781,37500.0
2013-11-29 09:30:00,56.59,56.85,56.59,56.85,18600.0,42.5133,42.7087,42.5133,42.7087,18600.0
2013-11-29 09:35:00,56.86,57.09,56.85,56.94,20100.0,42.7162,42.889,42.7087,42.7763,20100.0
2013-11-29 09:40:00,56.92,57.09,56.89,56.97,8000.0,42.7612,42.889,42.7387,42.7988,8000.0
2013-11-29 09:45:00,56.93,56.93,56.69,56.71,13800.0,42.7688,42.7688,42.5885,42.6035,13800.0
2013-11-29 09:50:00,56.75,56.8,56.7,56.78,13800.0,42.6335,42.6711,42.596,42.6561,13800.0
2013-11-29 09:55:00,56.77,56.8,56.75,56.76,13200.0,42.6486,42.6711,42.6335,42.641,13200.0
2013-11-29 10:00:00,56.75,56.75,56.67,56.7,19000.0,42.6335,42.6335,42.5734,42.596,19000.0
2013-11-29 10:05:00,56.65,56.8,56.65,56.69,8100.0,42.5584,42.6711,42.5584,42.5885,8100.0
2013-11-29 10:10:00,56.68,56.8,56.66,56.8,5000.0,42.5809,42.6711,42.5659,42.6711,5000.0
2013-11-29 10:15:00,56.81,56.82,56.7,56.7,6100.0,42.6786,42.6861,42.596,42.596,6100.0
2013-11-29 10:20:00,56.7,56.7,56.65,56.68,7800.0,42.596,42.596,42.5584,42.5809,7800.0
2013-11-29 10:25:00,56.68,56.7,56.65,56.69,5300.0,42.5809,42.596,42.5584,42.5885,5300.0
2013-11-29 10:30:00,56.69,56.75,56.69,56.74,5900.0,42.5885,42.6335,42.5885,42.626,5900.0
2013-11-29 10:35:00,56.74,56.74,56.71,56.74,5700.0,42.626,42.626,42.6035,42.626,5700.0
2013-11-29 10:40:00,56.72,56.74,56.67,56.74,7100.0,42.611,42.626,42.5734,42.626,7100.0
2013-11-29 10:45:00,56.74,56.74,56.6,56.62,5700.0,42.626,42.626,42.5208,42.5359,5700.0
2013-11-29 10:50:00,56.62,56.62,56.5,56.53,4800.0,42.5359,42.5359,42.4457,42.4683,4800.0
2013-11-29 10:55:00,56.54,56.6,56.51,56.6,8400.0,42.4758,42.5208,42.4532,42.5208,8400.0
2013-11-29 11:00:00,56.6,56.6,56.48,56.56,7500.0,42.5208,42.5208,42.4307,42.4908,7500.0
2013-11-29 11:05:00,56.57,56.6,56.51,56.54,6500.0,42.4983,42.5208,42.4532,42.4758,6500.0
2013-11-29 11:10:00,56.52,56.55,56.52,56.53,4600.0,42.4607,42.4833,42.4607,42.4683,4600.0
2013-11-29 11:15:00,56.54,56.56,56.53,56.55,3400.0,42.4758,42.4908,42.4683,42.4833,3400.0
2013-11-29 11:20:00,56.56,56.63,56.56,56.6,5600.0,42.4908,42.5434,42.4908,42.5208,5600.0
2013-11-29 11:25:00,56.61,56.67,56.56,56.57,4800.0,42.5284,42.5734,42.4908,42.4983,4800.0
2013-11-29 11:30:00,56.57,56.58,56.51,56.56,5700.0,42.4983,42.5058,42.4532,42.4908,5700.0
2013-11-29 11:35:00,56.56,56.69,56.56,56.68,14700.0,42.4908,42.5885,42.4908,42.5809,14700.0
2013-11-29 11:40:00,56.7,56.71,56.69,56.7,4600.0,42.596,42.6035,42.5885,42.596,4600.0
2013-11-29 11:45:00,56.7,56.72,56.69,56.72,3900.0,42.596,42.611,42.5885,42.611,3900.0
2013-11-29 11:50:00,56.71,56.74,56.71,56.72,3300.0,42.6035,42.626,42.6035,42.611,3300.0
2013-11-29 11:55:00,56.72,56.77,56.72,56.77,6100.0,42.611,42.6486,42.611,42.6486,6100.0
2013-11-29 12:00:00,56.77,56.78,56.76,56.78,3200.0,42.6486,42.6561,42.641,42.6561,3200.0
2013-11-29 12:05:00,56.78,56.78,56.74,56.76,3100.0,42.6561,42.6561,42.626,42.641,3100.0
2013-11-29 12:10:00,56.76,56.83,56.76,56.83,9900.0,42.641,42.6936,42.641,42.6936,9900.0
2013-11-29 12:15:00,56.82,56.82,56.79,56.81,5000.0,42.6861,42.6861,42.6636,42.6786,5000.0
2013-11-29 12:20:00,56.8,56.82,56.74,56.74,5400.0,42.6711,42.6861,42.626,42.626,5400.0
2013-11-29 12:25:00,56.74,56.83,56.73,56.8,10000.0,42.626,42.6936,42.6185,42.6711,10000.0
2013-11-29 12:30:00,56.8,56.82,56.8,56.8,7300.0,42.6711,42.6861,42.6711,42.6711,7300.0
2013-11-29 12:35:00,56.8,56.82,56.8,56.8,5800.0,42.6711,42.6861,42.6711,42.6711,5800.0
2013-11-29 12:40:00,56.8,56.81,56.73,56.73,7700.0,42.6711,42.6786,42.6185,42.6185,7700.0
2013-11-29 12:45:00,56.73,56.74,56.61,56.63,17000.0,42.6185,42.626,42.5284,42.5434,17000.0
2013-11-29 12:50:00,56.63,56.64,56.54,56.64,20000.0,42.5434,42.5509,42.4758,42.5509,20000.0
2013-11-29 12:55:00,56.63,56.63,56.49,56.52,31600.0,42.5434,42.5434,42.4382,42.4607,31600.0
2013-12-02 09:30:00,56.71,56.73,56.5,56.68,14300.0,42.6035,42.6185,42.4457,42.5809,14300.0
2013-12-02 09:35:00,56.72,56.74,56.55,56.56,5900.0,42.611,42.626,42.4833,42.4908,5900.0
2013-12-02 09:40:00,56.55,56.55,56.33,56.45,20600.0,42.4833,42.4833,42.318,42.4082,20600.0
2013-12-02 09:45:00,56.45,56.47,56.31,56.38,14800.0,42.4082,42.4232,42.303,42.3556,14800.0
2013-12-02 09:50:00,56.4,56.5,56.34,56.44,20800.0,42.3706,42.4457,42.3255,42.4006,20800.0
2013-12-02 09:55:00,56.44,56.63,56.44,56.62,20700.0,42.4006,42.5434,42.4006,42.5359,20700.0
2013-12-02 10:00:00,56.64,56.78,56.62,56.78,21500.0,42.5509,42.6561,42.5359,42.6561,21500.0
2013-12-02 10:05:00,56.78,56.93,56.76,56.91,16700.0,42.6561,42.7688,42.641,42.7537,16700.0
2013-12-02 10:10:00,56.93,56.98,56.83,56.96,27500.0,42.7688,42.8063,42.6936,42.7913,27500.0
2013-12-02 10:15:00,56.99,56.99,56.8,56.8,10600.0,42.8138,42.8138,42.6711,42.6711,10600.0
2013-12-02 10:20:00,56.77,56.87,56.77,56.79,18800.0,42.6486,42.7237,42.6486,42.6636,18800.0
2013-12-02 10:25:00,56.79,56.82,56.73,56.8,12200.0,42.6636,42.6861,42.6185,42.6711,12200.0
2013-12-02 10:30:00,56.81,56.81,56.73,56.75,13200.0,42.6786,42.6786,42.6185,42.6335,13200.0
2013-12-02 10:35:00,56.72,56.72,56.64,56.71,15100.0,42.611,42.611,42.5509,42.6035,15100.0
2013-12-02 10:40:00,56.71,56.76,56.67,56.68,9500.0,42.6035,42.641,42.5734,42.5809,9500.0
2013-12-02 10:45:00,56.67,56.76,56.62,56.74,12900.0,42.5734,42.641,42.5359,42.626,12900.0
2013-12-02 10:50:00,56.75,56.78,56.72,56.78,8700.0,42.6335,42.6561,42.611,42.6561,8700.0
2013-12-02 10:55:00,56.79,56.96,56.79,56.94,17400.0,42.6636,42.7913,42.6636,42.7763,17400.0
2013-12-02 11:00:00,56.95,57.04,56.95,56.95,14400.0,42.7838,42.8514,42.7838,42.7838,14400.0
2013-12-02 11:05:00,56.94,56.94,56.85,56.9,9300.0,42.7763,42.7763,42.7087,42.7462,9300.0
2013-12-02 11:10:00,56.9,56.91,56.83,56.9,7900.0,42.7462,42.7537,42.6936,42.7462,7900.0
2013-12-02 11:15:00,56.9,56.96,56.86,56.93,13600.0,42.7462,42.7913,42.7162,42.7688,13600.0
2013-12-02 11:20:00,56.91,56.98,56.91,56.98,7500.0,42.7537,42.8063,42.7537,42.8063,7500.0
2013-12-02 11:25:00,56.99,56.99,56.84,56.9,13300.0,42.8138,42.8138,42.7011,42.7462,13300.0
2013-12-02 11:30:00,56.95,57.0,56.95,56.96,8000.0,42.7838,42.8213,42.7838,42.7913,8000.0
2013-12-02 11:35:00,56.96,57.06,56.88,57.05,16200.0,42.7913,42.8664,42.7312,42.8589,16200.0
2013-12-02 11:40:00,57.05,57.18,57.04,57.17,41000.0,42.8589,42.9566,42.8514,42.9491,41000.0
2013-12-02 11:45:00,57.16,57.16,57.04,57.09,15900.0,42.9415,42.9415,42.8514,42.889,15900.0
2013-12-02 11:50:00,57.08,57.09,57.02,57.04,16800.0,42.8814,42.889,42.8364,42.8514,16800.0
2013-12-02 11:55:00,57.05,57.17,57.0,57.07,26400.0,42.8589,42.9491,42.8213,42.8739,26400.0
2013-12-02 12:00:00,57.08,57.08,57.0,57.0,8200.0,42.8814,42.8814,42.8213,42.8213,8200.0
2013-12-02 12:05:00,57.01,57.01,56.92,56.98,12200.0,42.8289,42.8289,42.7612,42.8063,12200.0
2013-12-02 12:10:00,57.0,57.02,56.99,57.01,3000.0,42.8213,42.8364,42.8138,42.8289,3000.0
2013-12-02 12:15:00,57.01,57.05,57.01,57.05,3200.0,42.8289,42.8589,42.8289,42.8589,3200.0
2013-12-02 12:20:00,57.04,57.09,57.0,57.08,15300.0,42.8514,42.889,42.8213,42.8814,15300.0
2013-12-02 12:25:00,57.09,57.1,57.05,57.05,8900.0,42.889,42.8965,42.8589,42.8589,8900.0
2013-12-02 12:30:00,57.05,57.05,56.97,56.98,10700.0,42.8589,42.8589,42.7988,42.8063,10700.0
2013-12-02 12:35:00,56.99,56.99,56.87,56.89,11100.0,42.8138,42.8138,42.7237,42.7387,11100.0
2013-12-02 12:40:00,56.88,56.95,56.88,56.95,6000.0,42.7312,42.7838,42.7312,42.7838,6000.0
2013-12-02 12:45:00,56.94,56.94,56.88,56.9,9400.0,42.7763,42.7763,42.7312,42.7462,9400.0
2013-12-02 12:50:00,56.93,56.93,56.87,56.89,5000.0,42.7688,42.7688,42.7237,42.7387,5000.0
2013-12-02 12:55:00,56.87,56.87,56.83,56.83,8800.0,42.7237,42.7237,42.6936,42.6936,8800.0
2013-12-02 13:00:00,56.84,56.87,56.82,56.85,8200.0,42.7011,42.7237,42.6861,42.7087,8200.0
2013-12-02 13:05:00,56.87,56.87,56.79,56.82,9200.0,42.7237,42.7237,42.6636,42.6861,9200.0
2013-12-02 13:10:00,56.83,56.83,56.79,56.81,5100.0,42.6936,42.6936,42.6636,42.6786,5100.0
2013-12-02 13:15:00,56.8,56.85,56.78,56.85,9000.0,42.6711,42.7087,42.6561,42.7087,9000.0
2013-12-02 13:20:00,56.85,56.89,56.82,56.85,17600.0,42.7087,42.7387,42.6861,42.7087,17600.0
2013-12-02 13:25:00,56.82,56.83,56.78,56.82,12000.0,42.6861,42.6936,42.6561,42.6861,12000.0
2013-12-02 13:30:00,56.81,56.87,56.81,56.84,10900.0,42.6786,42.7237,42.6786,42.7011,10900.0
2013-12-02 13:35:00,56.84,56.85,56.78,56.83,20200.0,42.7011,42.7087,42.6561,42.6936,20200.0
2013-12-02 13:40:00,56.85,56.86,56.81,56.81,3000.0,42.7087,42.7162,42.6786,42.6786,3000.0
2013-12-02 13:45:00,56.78,56.78,56.75,56.75,4900.0,42.6561,42.6561,42.6335,42.6335,4900.0
2013-12-02 13:50:00,56.76,56.79,56.75,56.78,30800.0,42.641,42.6636,42.6335,42.6561,30800.0
2013-12-02 13:55:00,56.79,56.79,56.72,56.75,8900.0,42.6636,42.6636,42.611,42.6335,8900.0
2013-12-02 14:00:00,56.75,56.79,56.71,56.71,3800.0,42.6335,42.6636,42.6035,42.6035,3800.0
2013-12-02 14:05:00,56.72,56.72,56.64,56.66,24000.0,42.611,42.611,42.5509,42.5659,24000.0
2013-12-02 14:10:00,56.68,56.7,56.67,56.69,7200.0,42.5809,42.596,42.5734,42.5885,7200.0
2013-12-02 14:15:00,56.7,56.7,56.65,56.69,8700.0,42.596,42.596,42.5584,42.5885,8700.0
2013-12-02 14:20:00,56.68,56.69,56.66,56.66,3900.0,42.5809,42.5885,42.5659,42.5659,3900.0
2013-12-02 14:25:00,56.67,56.7,56.67,56.68,8100.0,42.5734,42.596,42.5734,42.5809,8100.0
2013-12-02 14:30:00,56.68,56.69,56.62,56.64,9700.0,42.5809,42.5885,42.5359,42.5509,9700.0
2013-12-02 14:35:00,56.65,56.67,56.62,56.62,7700.0,42.5584,42.5734,42.5359,42.5359,7700.0
2013-12-02 14:40:00,56.62,56.68,56.62,56.62,5400.0,42.5359,42.5809,42.5359,42.5359,5400.0
2013-12-02 14:45:00,56.63,56.64,56.6,56.6,8000.0,42.5434,42.5509,42.5208,42.5208,8000.0
2013-12-02 14:50:00,56.59,56.62,56.56,56.62,8500.0,42.5133,42.5359,42.4908,42.5359,8500.0
2013-12-02 14:55:00,56.64,56.68,56.62,56.62,8100.0,42.5509,42.5809,42.5359,42.5359,8100.0
2013-12-02 15:00:00,56.61,56.68,56.6,56.68,16400.0,42.5284,42.5809,42.5208,42.5809,16400.0
2013-12-02 15:05:00,56.68,56.73,56.68,56.72,12300.0,42.5809,42.6185,42.5809,42.611,12300.0
2013-12-02 15:10:00,56.73,56.78,56.73,56.76,15100.0,42.6185,42.6561,42.6185,42.641,15100.0
2013-12-02 15:15:00,56.76,56.81,56.76,56.77,13100.0,42.641,42.6786,42.641,42.6486,13100.0
2013-12-02 15:20:00,56.76,56.76,56.68,56.72,16600.0,42.641,42.641,42.5809,42.611,16600.0
2013-12-02 15:25:00,56.72,56.72,56.65,56.66,13900.0,42.611,42.611,42.5584,42.5659,13900.0
2013-12-02 15:30:00,56.67,56.67,56.56,56.66,27800.0,42.5734,42.5734,42.4908,42.5659,27800.0
2013-12-02 15:35:00,56.65,56.7,56.65,56.67,22700.0,42.5584,42.596,42.5584,42.5734,22700.0
2013-12-02 15:40:00,56.66,56.68,56.63,56.65,34500.0,42.5659,42.5809,42.5434,42.5584,34500.0
2013-12-02 15:45:00,56.65,56.69,56.61,56.66,55700.0,42.5584,42.5885,42.5284,42.5659,55700.0
2013-12-02 15:50:00,56.65,56.68,56.63,56.68,65300.0,42.5584,42.5809,42.5434,42.5809,65300.0
2013-12-02 15:55:00,56.68,56.72,56.63,56.67,78600.0,42.5809,42.611,42.5434,42.5734,78600.0
2013-12-03 09:30:00,56.5,56.65,56.4,56.4,7000.0,42.4457,42.5584,42.3706,42.3706,7000.0
2013-12-03 09:35:00,56.48,56.56,56.38,56.38,6400.0,42.4307,42.4908,42.3556,42.3556,6400.0
2013-12-03 09:40:00,56.39,56.45,56.32,56.36,9300.0,42.3631,42.4082,42.3105,42.3405,9300.0
2013-12-03 09:45:00,56.4,56.41,56.22,56.4,18600.0,42.3706,42.3781,42.2354,42.3706,18600.0
2013-12-03 09:50:00,56.36,56.38,56.29,56.35,7300.0,42.3405,42.3556,42.288,42.333,7300.0
2013-12-03 09:55:00,56.35,56.45,56.32,56.4,10300.0,42.333,42.4082,42.3105,42.3706,10300.0
2013-12-03 10:00:00,56.41,56.47,56.27,56.3,10100.0,42.3781,42.4232,42.2729,42.2955,10100.0
2013-12-03 10:05:00,56.32,56.35,56.23,56.28,16400.0,42.3105,42.333,42.2429,42.2804,16400.0
2013-12-03 10:10:00,56.25,56.34,56.25,56.3,5600.0,42.2579,42.3255,42.2579,42.2955,5600.0
2013-12-03 10:15:00,56.29,56.32,56.25,56.26,3900.0,42.288,42.3105,42.2579,42.2654,3900.0
2013-12-03 10:20:00,56.26,56.29,56.23,56.25,6300.0,42.2654,42.288,42.2429,42.2579,6300.0
2013-12-03 10:25:00,56.27,56.27,56.19,56.23,10600.0,42.2729,42.2729,42.2128,42.2429,10600.0
2013-12-03 10:30:00,56.24,56.28,56.22,56.28,5600.0,42.2504,42.2804,42.2354,42.2804,5600.0
2013-12-03 10:35:00,56.27,56.3,56.25,56.26,20600.0,42.2729,42.2955,42.2579,42.2654,20600.0
2013-12-03 10:40:00,56.25,56.27,56.16,56.18,14200.0,42.2579,42.2729,42.1903,42.2053,14200.0
2013-12-03 10:45:00,56.17,56.17,56.1,56.11,14600.0,42.1978,42.1978,42.1452,42.1527,14600.0
2013-12-03 10:50:00,56.1,56.12,56.04,56.09,12700.0,42.1452,42.1602,42.1001,42.1377,12700.0
2013-12-03 10:55:00,56.09,56.16,56.09,56.16,7100.0,42.1377,42.1903,42.1377,42.1903,7100.0
2013-12-03 11:00:00,56.16,56.17,56.05,56.06,10300.0,42.1903,42.1978,42.1077,42.1152,10300.0
2013-12-03 11:05:00,56.08,56.08,55.94,55.97,32800.0,42.1302,42.1302,42.025,42.0476,32800.0
2013-12-03 11:10:00,55.96,55.98,55.94,55.97,17800.0,42.04,42.0551,42.025,42.0476,17800.0
2013-12-03 11:15:00,55.96,55.97,55.78,55.8,21300.0,42.04,42.0476,41.9048,41.9198,21300.0
2013-12-03 11:20:00,55.8,55.8,55.73,55.74,16800.0,41.9198,41.9198,41.8673,41.8748,16800.0
2013-12-03 11:25:00,55.75,55.75,55.58,55.63,22500.0,41.8823,41.8823,41.7546,41.7921,22500.0
2013-12-03 11:30:00,55.64,55.65,55.56,55.56,18400.0,41.7996,41.8072,41.7395,41.7395,18400.0
2013-12-03 11:35:00,55.55,55.55,55.5,55.52,27400.0,41.732,41.732,41.6945,41.7095,27400.0
2013-12-03 11:40:00,55.51,55.54,55.39,55.46,31400.0,41.702,41.7245,41.6118,41.6644,31400.0
2013-12-03 11:45:00,55.47,55.48,55.39,55.39,17900.0,41.6719,41.6794,41.6118,41.6118,17900.0
2013-12-03 11:50:00,55.41,55.41,55.32,55.35,17100.0,41.6269,41.6269,41.5592,41.5818,17100.0
2013-12-03 11:55:00,55.35,55.41,55.35,55.4,19900.0,41.5818,41.6269,41.5818,41.6193,19900.0
2013-12-03 12:00:00,55.41,55.41,55.33,55.38,34900.0,41.6269,41.6269,41.5668,41.6043,34900.0
2013-12-03 12:05:00,55.38,55.47,55.38,55.47,23600.0,41.6043,41.6719,41.6043,41.6719,23600.0
2013-12-03 12:10:00,55.47,55.59,55.47,55.57,11300.0,41.6719,41.7621,41.6719,41.7471,11300.0
2013-12-03 12:15:00,55.57,55.57,55.49,55.49,11600.0,41.7471,41.7471,41.687,41.687,11600.0
2013-12-03 12:20:00,55.46,55.55,55.46,55.55,8300.0,41.6644,41.732,41.6644,41.732,8300.0
2013-12-03 12:25:00,55.56,55.58,55.51,55.52,6800.0,41.7395,41.7546,41.702,41.7095,6800.0
2013-12-03 12:30:00,55.53,55.54,55.52,55.53,8100.0,41.717,41.7245,41.7095,41.717,8100.0
2013-12-03 12:35:00,55.53,55.55,55.5,55.53,26000.0,41.717,41.732,41.6945,41.717,26000.0
2013-12-03 12:40:00,55.53,55.61,55.53,55.6,11400.0,41.717,41.7771,41.717,41.7696,11400.0
2013-12-03 12:45:00,55.6,55.6,55.52,55.53,4400.0,41.7696,41.7696,41.7095,41.717,4400.0
2013-12-03 12:50:00,55.52,55.55,55.52,55.53,6900.0,41.7095,41.732,41.7095,41.717,6900.0
2013-12-03 12:55:00,55.53,55.55,55.51,55.52,6800.0,41.717,41.732,41.702,41.7095,6800.0
2013-12-03 13:00:00,55.53,55.54,55.4,55.42,40200.0,41.717,41.7245,41.6193,41.6344,40200.0
2013-12-03 13:05:00,55.42,55.48,55.41,55.47,15900.0,41.6344,41.6794,41.6269,41.6719,15900.0
2013-12-03 13:10:00,55.45,55.47,55.4,55.4,6400.0,41.6569,41.6719,41.6193,41.6193,6400.0
2013-12-03 13:15:00,55.4,55.42,55.37,55.4,8000.0,41.6193,41.6344,41.5968,41.6193,8000.0
2013-12-03 13:20:00,55.41,55.48,55.37,55.37,7900.0,41.6269,41.6794,41.5968,41.5968,7900.0
2013-12-03 13:25:00,55.36,55.41,55.34,55.39,6600.0,41.5893,41.6269,41.5743,41.6118,6600.0
2013-12-03 13:30:00,55.4,55.4,55.34,55.34,8500.0,41.6193,41.6193,41.5743,41.5743,8500.0
2013-12-03 13:35:00,55.33,55.4,55.31,55.36,12800.0,41.5668,41.6193,41.5517,41.5893,12800.0
2013-12-03 13:40:00,55.36,55.41,55.36,55.37,32500.0,41.5893,41.6269,41.5893,41.5968,32500.0
2013-12-03 13:45:00,55.37,55.4,55.36,55.38,10100.0,41.5968,41.6193,41.5893,41.6043,10100.0
2013-12-03 13:50:00,55.41,55.41,55.39,55.41,6000.0,41.6269,41.6269,41.6118,41.6269,6000.0
2013-12-03 13:55:00,55.41,55.42,55.39,55.42,9200.0,41.6269,41.6344,41.6118,41.6344,9200.0
2013-12-03 14:00:00,55.42,55.42,55.37,55.37,10200.0,41.6344,41.6344,41.5968,41.5968,10200.0
2013-12-03 14:05:00,55.38,55.44,55.38,55.42,37900.0,41.6043,41.6494,41.6043,41.6344,37900.0
2013-12-03 14:10:00,55.44,55.45,55.41,55.41,9400.0,41.6494,41.6569,41.6269,41.6269,9400.0
2013-12-03 14:15:00,55.41,55.41,55.3,55.31,12800.0,41.6269,41.6269,41.5442,41.5517,12800.0
2013-12-03 14:20:00,55.32,55.36,55.32,55.32,9000.0,41.5592,41.5893,41.5592,41.5592,9000.0
2013-12-03 14:25:00,55.33,55.33,55.3,55.32,5200.0,41.5668,41.5668,41.5442,41.5592,5200.0
2013-12-03 14:30:00,55.3,55.42,55.29,55.38,12400.0,41.5442,41.6344,41.5367,41.6043,12400.0
2013-12-03 14:35:00,55.39,55.48,55.38,55.44,6000.0,41.6118,41.6794,41.6043,41.6494,6000.0
2013-12-03 14:40:00,55.44,55.48,55.44,55.48,8200.0,41.6494,41.6794,41.6494,41.6794,8200.0
2013-12-03 14:45:00,55.48,55.52,55.45,55.49,10900.0,41.6794,41.7095,41.6569,41.687,10900.0
2013-12-03 14:50:00,55.48,55.52,55.48,55.52,7800.0,41.6794,41.7095,41.6794,41.7095,7800.0
2013-12-03 14:55:00,55.52,55.58,55.52,55.58,7600.0,41.7095,41.7546,41.7095,41.7546,7600.0
2013-12-03 15:00:00,55.57,55.57,55.48,55.5,15300.0,41.7471,41.7471,41.6794,41.6945,15300.0
2013-12-03 15:05:00,55.51,55.51,55.48,55.48,10400.0,41.702,41.702,41.6794,41.6794,10400.0
2013-12-03 15:10:00,55.48,55.54,55.48,55.53,11200.0,41.6794,41.7245,41.6794,41.717,11200.0
2013-12-03 15:15:00,55.52,55.53,55.5,55.51,11900.0,41.7095,41.717,41.6945,41.702,11900.0
2013-12-03 15:20:00,55.51,55.52,55.46,55.46,15000.0,41.702,41.7095,41.6644,41.6644,15000.0
2013-12-03 15:25:00,55.46,55.48,55.42,55.48,14400.0,41.6644,41.6794,41.6344,41.6794,14400.0
2013-12-03 15:30:00,55.47,55.56,55.46,55.54,13200.0,41.6719,41.7395,41.6644,41.7245,13200.0
2013-12-03 15:35:00,55.54,55.56,55.53,55.53,17100.0,41.7245,41.7395,41.717,41.717,17100.0
2013-12-03 15:40:00,55.53,55.54,55.5,55.54,19100.0,41.717,41.7245,41.6945,41.7245,19100.0
2013-12-03 15:45:00,55.53,55.53,55.48,55.52,36700.0,41.717,41.717,41.6794,41.7095,36700.0
2013-12-03 15:50:00,55.51,55.54,55.48,55.5,36300.0,41.702,41.7245,41.6794,41.6945,36300.0
2013-12-03 15:55:00,55.5,55.54,55.47,55.5,76100.0,41.6945,41.7245,41.6719,41.6945,76100.0
2013-12-04 09:30:00,55.07,55.19,54.76,55.0,22200.0,41.4663,41.5567,41.2329,41.4136,22200.0
2013-12-04 09:35:00,55.0,55.22,54.88,55.22,4200.0,41.4136,41.5793,41.3233,41.5793,4200.0
2013-12-04 09:40:00,55.24,55.33,55.24,55.3,7700.0,41.5944,41.6621,41.5944,41.6395,7700.0
2013-12-04 09:45:00,55.27,55.39,55.17,55.32,11100.0,41.6169,41.7073,41.5416,41.6546,11100.0
2013-12-04 09:50:00,55.33,55.33,55.09,55.13,10500.0,41.6621,41.6621,41.4814,41.5115,10500.0
2013-12-04 09:55:00,55.14,55.27,55.14,55.18,9900.0,41.5191,41.6169,41.5191,41.5492,9900.0
2013-12-04 10:00:00,55.18,55.32,55.18,55.28,21900.0,41.5492,41.6546,41.5492,41.6245,21900.0
2013-12-04 10:05:00,55.31,55.33,55.15,55.29,21900.0,41.6471,41.6621,41.5266,41.632,21900.0
2013-12-04 10:10:00,55.23,55.29,55.18,55.25,27800.0,41.5868,41.632,41.5492,41.6019,27800.0
2013-12-04 10:15:00,55.28,55.3,55.17,55.21,11100.0,41.6245,41.6395,41.5416,41.5718,11100.0
2013-12-04 10:20:00,55.21,55.49,55.21,55.48,8000.0,41.5718,41.7826,41.5718,41.7751,8000.0
2013-12-04 10:25:00,55.47,55.51,55.35,55.35,11100.0,41.7675,41.7977,41.6772,41.6772,11100.0
2013-12-04 10:30:00,55.34,55.38,55.24,55.28,12500.0,41.6697,41.6998,41.5944,41.6245,12500.0
2013-12-04 10:35:00,55.28,55.32,55.19,55.2,11700.0,41.6245,41.6546,41.5567,41.5642,11700.0
2013-12-04 10:40:00,55.19,55.25,55.18,55.18,8800.0,41.5567,41.6019,41.5492,41.5492,8800.0
2013-12-04 10:45:00,55.21,55.22,55.1,55.1,16000.0,41.5718,41.5793,41.4889,41.4889,16000.0
2013-12-04 10:50:00,55.11,55.13,55.06,55.08,17200.0,41.4965,41.5115,41.4588,41.4739,17200.0
2013-12-04 10:55:00,55.08,55.1,55.02,55.07,27700.0,41.4739,41.4889,41.4287,41.4663,27700.0
2013-12-04 11:00:00,55.06,55.1,54.99,55.06,25200.0,41.4588,41.4889,41.4061,41.4588,25200.0
2013-12-04 11:05:00,55.06,55.06,54.93,54.99,22000.0,41.4588,41.4588,41.3609,41.4061,22000.0
2013-12-04 11:10:00,55.0,55.0,54.93,54.94,21000.0,41.4136,41.4136,41.3609,41.3685,21000.0
2013-12-04 11:15:00,54.94,54.95,54.91,54.94,13400.0,41.3685,41.376,41.3459,41.3685,13400.0
2013-12-04 11:20:00,54.95,54.96,54.92,54.93,13700.0,41.376,41.3835,41.3534,41.3609,13700.0
2013-12-04 11:25:00,54.92,54.92,54.82,54.82,16100.0,41.3534,41.3534,41.2781,41.2781,16100.0
2013-12-04 11:30:00,54.83,54.89,54.83,54.85,7100.0,41.2856,41.3308,41.2856,41.3007,7100.0
2013-12-04 11:35:00,54.84,54.92,54.8,54.82,15100.0,41.2932,41.3534,41.263,41.2781,15100.0
2013-12-04 11:40:00,54.82,54.87,54.82,54.82,7100.0,41.2781,41.3158,41.2781,41.2781,7100.0
2013-12-04 11:45:00,54.83,54.85,54.79,54.79,33000.0,41.2856,41.3007,41.2555,41.2555,33000.0
2013-12-04 11:50:00,54.8,54.82,54.77,54.81,11200.0,41.263,41.2781,41.2405,41.2706,11200.0
2013-12-04 11:55:00,54.8,54.82,54.78,54.82,3800.0,41.263,41.2781,41.248,41.2781,3800.0
2013-12-04 12:00:00,54.82,54.84,54.67,54.7,9500.0,41.2781,41.2932,41.1652,41.1877,9500.0
2013-12-04 12:05:00,54.71,54.72,54.68,54.71,2100.0,41.1953,41.2028,41.1727,41.1953,2100.0
2013-12-04 12:10:00,54.7,54.7,54.51,54.53,29700.0,41.1877,41.1877,41.0447,41.0597,29700.0
2013-12-04 12:15:00,54.54,54.54,54.39,54.44,11600.0,41.0673,41.0673,40.9543,40.992,11600.0
2013-12-04 12:20:00,54.45,54.58,54.45,54.48,11000.0,40.9995,41.0974,40.9995,41.0221,11000.0
2013-12-04 12:25:00,54.49,54.55,54.47,54.49,8700.0,41.0296,41.0748,41.0146,41.0296,8700.0
2013-12-04 12:30:00,54.5,54.5,54.47,54.47,18900.0,41.0372,41.0372,41.0146,41.0146,18900.0
2013-12-04 12:35:00,54.49,54.54,54.37,54.45,35000.0,41.0296,41.0673,40.9393,40.9995,35000.0
2013-12-04 12:40:00,54.45,54.48,54.45,54.48,14600.0,40.9995,41.0221,40.9995,41.0221,14600.0
2013-12-04 12:45:00,54.48,54.49,54.44,54.44,9600.0,41.0221,41.0296,40.992,40.992,9600.0
2013-12-04 12:50:00,54.45,54.51,54.45,54.49,6200.0,40.9995,41.0447,40.9995,41.0296,6200.0
2013-12-04 12:55:00,54.49,54.51,54.46,54.48,9400.0,41.0296,41.0447,41.007,41.0221,9400.0
2013-12-04 13:00:00,54.48,54.52,54.45,54.49,16900.0,41.0221,41.0522,40.9995,41.0296,16900.0
2013-12-04 13:05:00,54.5,54.53,54.48,54.5,11800.0,41.0372,41.0597,41.0221,41.0372,11800.0
2013-12-04 13:10:00,54.51,54.51,54.45,54.45,20200.0,41.0447,41.0447,40.9995,40.9995,20200.0
2013-12-04 13:15:00,54.46,54.46,54.32,54.4,15800.0,41.007,41.007,40.9016,40.9619,15800.0
2013-12-04 13:20:00,54.39,54.4,54.26,54.28,51400.0,40.9543,40.9619,40.8564,40.8715,51400.0
2013-12-04 13:25:00,54.28,54.31,54.18,54.19,11500.0,40.8715,40.8941,40.7962,40.8037,11500.0
2013-12-04 13:30:00,54.19,54.19,54.05,54.14,16100.0,40.8037,40.8037,40.6983,40.7661,16100.0
2013-12-04 13:35:00,54.14,54.19,54.08,54.19,15700.0,40.7661,40.8037,40.7209,40.8037,15700.0
2013-12-04 13:40:00,54.19,54.24,54.15,54.2,8200.0,40.8037,40.8414,40.7736,40.8113,8200.0
2013-12-04 13:45:00,54.21,54.34,54.21,54.32,8200.0,40.8188,40.9167,40.8188,40.9016,8200.0
2013-12-04 13:50:00,54.32,54.4,54.3,54.4,11000.0,40.9016,40.9619,40.8866,40.9619,11000.0
2013-12-04 13:55:00,54.4,54.41,54.37,54.37,4400.0,40.9619,40.9694,40.9393,40.9393,4400.0
2013-12-04 14:00:00,54.39,54.48,54.39,54.44,30400.0,40.9543,41.0221,40.9543,40.992,30400.0
2013-12-04 14:05:00,54.44,54.44,54.37,54.37,12200.0,40.992,40.992,40.9393,40.9393,12200.0
2013-12-04 14:10:00,54.38,54.43,54.37,54.43,7200.0,40.9468,40.9844,40.9393,40.9844,7200.0
2013-12-04 14:15:00,54.43,54.43,54.37,54.4,11000.0,40.9844,40.9844,40.9393,40.9619,11000.0
2013-12-04 14:20:00,54.4,54.41,54.35,54.35,37000.0,40.9619,40.9694,40.9242,40.9242,37000.0
2013-12-04 14:25:00,54.33,54.35,54.3,54.3,13700.0,40.9091,40.9242,40.8866,40.8866,13700.0
2013-12-04 14:30:00,54.31,54.38,54.31,54.38,16500.0,40.8941,40.9468,40.8941,40.9468,16500.0
2013-12-04 14:35:00,54.39,54.4,54.35,54.35,16600.0,40.9543,40.9619,40.9242,40.9242,16600.0
2013-12-04 14:40:00,54.35,54.38,54.35,54.37,10500.0,40.9242,40.9468,40.9242,40.9393,10500.0
2013-12-04 14:45:00,54.36,54.41,54.35,54.41,21400.0,40.9317,40.9694,40.9242,40.9694,21400.0
2013-12-04 14:50:00,54.42,54.48,54.42,54.47,10100.0,40.9769,41.0221,40.9769,41.0146,10100.0
2013-12-04 14:55:00,54.47,54.49,54.4,54.41,15500.0,41.0146,41.0296,40.9619,40.9694,15500.0
2013-12-04 15:00:00,54.41,54.43,54.38,54.42,34200.0,40.9694,40.9844,40.9468,40.9769,34200.0
2013-12-04 15:05:00,54.43,54.52,54.41,54.41,24400.0,40.9844,41.0522,40.9694,40.9694,24400.0
2013-12-04 15:10:00,54.41,54.5,54.41,54.5,25600.0,40.9694,41.0372,40.9694,41.0372,25600.0
2013-12-04 15:15:00,54.5,54.52,54.45,54.49,40400.0,41.0372,41.0522,40.9995,41.0296,40400.0
2013-12-04 15:20:00,54.5,54.5,54.45,54.48,15000.0,41.0372,41.0372,40.9995,41.0221,15000.0
2013-12-04 15:25:00,54.48,54.52,54.47,54.48,20400.0,41.0221,41.0522,41.0146,41.0221,20400.0
2013-12-04 15:30:00,54.48,54.52,54.43,54.51,28700.0,41.0221,41.0522,40.9844,41.0447,28700.0
2013-12-04 15:35:00,54.52,54.63,54.52,54.63,17600.0,41.0522,41.135,41.0522,41.135,17600.0
2013-12-04 15:40:00,54.63,54.65,54.56,54.59,42600.0,41.135,41.1501,41.0823,41.1049,42600.0
2013-12-04 15:45:00,54.59,54.6,54.52,54.55,43800.0,41.1049,41.1125,41.0522,41.0748,43800.0
2013-12-04 15:50:00,54.55,54.57,54.51,54.54,41800.0,41.0748,41.0899,41.0447,41.0673,41800.0
2013-12-04 15:55:00,54.54,54.54,54.46,54.47,69600.0,41.0673,41.0673,41.007,41.0146,69600.0
2013-12-05 09:30:00,54.46,54.61,54.24,54.57,16600.0,41.007,41.12,40.8414,41.0899,16600.0
2013-12-05 09:35:00,54.58,54.68,54.42,54.47,7800.0,41.0974,41.1727,40.9769,41.0146,7800.0
2013-12-05 09:40:00,54.49,54.56,54.43,54.46,6600.0,41.0296,41.0823,40.9844,41.007,6600.0
2013-12-05 09:45:00,54.46,54.46,54.23,54.38,8600.0,41.007,41.007,40.8339,40.9468,8600.0
2013-12-05 09:50:00,54.37,54.45,54.33,54.43,10200.0,40.9393,40.9995,40.9091,40.9844,10200.0
2013-12-05 09:55:00,54.45,54.5,54.35,54.41,33300.0,40.9995,41.0372,40.9242,40.9694,33300.0
2013-12-05 10:00:00,54.43,54.57,54.4,54.55,6700.0,40.9844,41.0899,40.9619,41.0748,6700.0
2013-12-05 10:05:00,54.55,54.58,54.48,54.52,14900.0,41.0748,41.0974,41.0221,41.0522,14900.0
2013-12-05 10:10:00,54.52,54.55,54.44,54.55,12600.0,41.0522,41.0748,40.992,41.0748,12600.0
2013-12-05 10:15:00,54.54,54.71,54.52,54.69,6400.0,41.0673,41.1953,41.0522,41.1802,6400.0
2013-12-05 10:20:00,54.66,54.68,54.58,54.58,7100.0,41.1576,41.1727,41.0974,41.0974,7100.0
2013-12-05 10:25:00,54.56,54.67,54.54,54.63,11500.0,41.0823,41.1652,41.0673,41.135,11500.0
2013-12-05 10:30:00,54.63,54.73,54.62,54.7,8800.0,41.135,41.2103,41.1275,41.1877,8800.0
2013-12-05 10:35:00,54.66,54.78,54.66,54.78,9300.0,41.1576,41.248,41.1576,41.248,9300.0
2013-12-05 10:40:00,54.77,54.78,54.65,54.7,7400.0,41.2405,41.248,41.1501,41.1877,7400.0
2013-12-05 10:45:00,54.67,54.71,54.57,54.65,15500.0,41.1652,41.1953,41.0899,41.1501,15500.0
2013-12-05 10:50:00,54.66,54.71,54.6,54.62,11600.0,41.1576,41.1953,41.1125,41.1275,11600.0
2013-12-05 10:55:00,54.63,54.68,54.61,54.66,3000.0,41.135,41.1727,41.12,41.1576,3000.0
2013-12-05 11:00:00,54.67,54.79,54.59,54.79,9400.0,41.1652,41.2555,41.1049,41.2555,9400.0
2013-12-05 11:05:00,54.8,54.8,54.67,54.72,6400.0,41.263,41.263,41.1652,41.2028,6400.0
2013-12-05 11:10:00,54.73,54.75,54.73,54.73,4300.0,41.2103,41.2254,41.2103,41.2103,4300.0
2013-12-05 11:15:00,54.73,54.78,54.71,54.71,6400.0,41.2103,41.248,41.1953,41.1953,6400.0
2013-12-05 11:20:00,54.73,54.73,54.67,54.69,10600.0,41.2103,41.2103,41.1652,41.1802,10600.0
2013-12-05 11:25:00,54.7,54.78,54.7,54.73,9800.0,41.1877,41.248,41.1877,41.2103,9800.0
2013-12-05 11:30:00,54.72,54.74,54.71,54.71,3200.0,41.2028,41.2179,41.1953,41.1953,3200.0
2013-12-05 11:35:00,54.72,54.72,54.65,54.72,4600.0,41.2028,41.2028,41.1501,41.2028,4600.0
2013-12-05 11:40:00,54.72,54.78,54.67,54.77,22900.0,41.2028,41.248,41.1652,41.2405,22900.0
2013-12-05 11:45:00,54.77,54.8,54.74,54.78,89500.0,41.2405,41.263,41.2179,41.248,89500.0
2013-12-05 11:50:00,54.75,54.81,54.75,54.77,11500.0,41.2254,41.2706,41.2254,41.2405,11500.0
2013-12-05 11:55:00,54.75,54.79,54.68,54.71,10600.0,41.2254,41.2555,41.1727,41.1953,10600.0
2013-12-05 12:00:00,54.75,54.77,54.7,54.75,12400.0,41.2254,41.2405,41.1877,41.2254,12400.0
2013-12-05 12:05:00,54.75,54.76,54.73,54.75,16400.0,41.2254,41.2329,41.2103,41.2254,16400.0
2013-12-05 12:10:00,54.75,54.79,54.74,54.79,9100.0,41.2254,41.2555,41.2179,41.2555,9100.0
2013-12-05 12:15:00,54.76,54.91,54.76,54.87,34400.0,41.2329,41.3459,41.2329,41.3158,34400.0
2013-12-05 12:20:00,54.88,54.89,54.83,54.89,24700.0,41.3233,41.3308,41.2856,41.3308,24700.0
2013-12-05 12:25:00,54.89,54.94,54.86,54.94,7600.0,41.3308,41.3685,41.3082,41.3685,7600.0
2013-12-05 12:30:00,54.92,54.99,54.91,54.99,5800.0,41.3534,41.4061,41.3459,41.4061,5800.0
2013-12-05 12:35:00,54.98,54.98,54.95,54.97,12300.0,41.3986,41.3986,41.376,41.3911,12300.0
2013-12-05 12:40:00,54.98,54.98,54.95,54.95,7300.0,41.3986,41.3986,41.376,41.376,7300.0
2013-12-05 12:45:00,54.95,54.98,54.95,54.95,3200.0,41.376,41.3986,41.376,41.376,3200.0
2013-12-05 12:50:00,54.97,55.06,54.96,55.06,7300.0,41.3911,41.4588,41.3835,41.4588,7300.0
2013-12-05 12:55:00,55.06,55.09,55.05,55.07,9100.0,41.4588,41.4814,41.4513,41.4663,9100.0
2013-12-05 13:00:00,55.07,55.15,55.07,55.15,18800.0,41.4663,41.5266,41.4663,41.5266,18800.0
2013-12-05 13:05:00,55.15,55.15,55.05,55.05,20300.0,41.5266,41.5266,41.4513,41.4513,20300.0
2013-12-05 13:10:00,55.05,55.08,55.04,55.05,52700.0,41.4513,41.4739,41.4438,41.4513,52700.0
2013-12-05 13:15:00,55.04,55.07,55.01,55.06,11600.0,41.4438,41.4663,41.4212,41.4588,11600.0
2013-12-05 13:20:00,55.06,55.07,54.97,55.01,21500.0,41.4588,41.4663,41.3911,41.4212,21500.0
2013-12-05 13:25:00,55.0,55.0,54.9,54.9,10100.0,41.4136,41.4136,41.3383,41.3383,10100.0
2013-12-05 13:30:00,54.9,54.9,54.84,54.84,7400.0,41.3383,41.3383,41.2932,41.2932,7400.0
2013-12-05 13:35:00,54.82,54.9,54.82,54.87,5600.0,41.2781,41.3383,41.2781,41.3158,5600.0
2013-12-05 13:40:00,54.87,54.88,54.78,54.83,3900.0,41.3158,41.3233,41.248,41.2856,3900.0
2013-12-05 13:45:00,54.82,54.85,54.77,54.81,2400.0,41.2781,41.3007,41.2405,41.2706,2400.0
2013-12-05 13:50:00,54.82,54.86,54.79,54.86,5500.0,41.2781,41.3082,41.2555,41.3082,5500.0
2013-12-05 13:55:00,54.87,54.87,54.79,54.82,5400.0,41.3158,41.3158,41.2555,41.2781,5400.0
2013-12-05 14:00:00,54.82,54.93,54.82,54.88,4900.0,41.2781,41.3609,41.2781,41.3233,4900.0
2013-12-05 14:05:00,54.86,54.89,54.86,54.86,6500.0,41.3082,41.3308,41.3082,41.3082,6500.0
2013-12-05 14:10:00,54.86,54.87,54.81,54.81,4000.0,41.3082,41.3158,41.2706,41.2706,4000.0
2013-12-05 14:15:00,54.8,54.82,54.77,54.82,10700.0,41.263,41.2781,41.2405,41.2781,10700.0
2013-12-05 14:20:00,54.82,54.83,54.8,54.8,3400.0,41.2781,41.2856,41.263,41.263,3400.0
2013-12-05 14:25:00,54.79,54.82,54.77,54.82,12300.0,41.2555,41.2781,41.2405,41.2781,12300.0
2013-12-05 14:30:00,54.83,54.83,54.78,54.78,15700.0,41.2856,41.2856,41.248,41.248,15700.0
2013-12-05 14:35:00,54.77,54.84,54.77,54.8,19600.0,41.2405,41.2932,41.2405,41.263,19600.0
2013-12-05 14:40:00,54.8,54.82,54.77,54.8,9600.0,41.263,41.2781,41.2405,41.263,9600.0
2013-12-05 14:45:00,54.81,54.85,54.79,54.8,8100.0,41.2706,41.3007,41.2555,41.263,8100.0
2013-12-05 14:50:00,54.8,54.8,54.77,54.77,9100.0,41.263,41.263,41.2405,41.2405,9100.0
2013-12-05 14:55:00,54.76,54.77,54.7,54.76,8000.0,41.2329,41.2405,41.1877,41.2329,8000.0
2013-12-05 15:00:00,54.71,54.78,54.7,54.78,8700.0,41.1953,41.248,41.1877,41.248,8700.0
2013-12-05 15:05:00,54.78,54.78,54.7,54.76,28500.0,41.248,41.248,41.1877,41.2329,28500.0
2013-12-05 15:10:00,54.75,54.77,54.68,54.69,21300.0,41.2254,41.2405,41.1727,41.1802,21300.0
2013-12-05 15:15:00,54.68,54.69,54.58,54.62,39600.0,41.1727,41.1802,41.0974,41.1275,39600.0
2013-12-05 15:20:00,54.63,54.69,54.63,54.67,7800.0,41.135,41.1802,41.135,41.1652,7800.0
2013-12-05 15:25:00,54.66,54.75,54.66,54.72,8400.0,41.1576,41.2254,41.1576,41.2028,8400.0
2013-12-05 15:30:00,54.73,54.76,54.68,54.72,18400.0,41.2103,41.2329,41.1727,41.2028,18400.0
2013-12-05 15:35:00,54.72,54.76,54.69,54.76,34700.0,41.2028,41.2329,41.1802,41.2329,34700.0
2013-12-05 15:40:00,54.76,54.76,54.64,54.65,26200.0,41.2329,41.2329,41.1426,41.1501,26200.0
2013-12-05 15:45:00,54.66,54.73,54.64,54.69,38400.0,41.1576,41.2103,41.1426,41.1802,38400.0
2013-12-05 15:50:00,54.68,54.71,54.66,54.7,38800.0,41.1727,41.1953,41.1576,41.1877,38800.0
2013-12-05 15:55:00,54.7,54.76,54.68,54.75,98300.0,41.1877,41.2329,41.1727,41.2254,98300.0
2013-12-06 09:30:00,55.16,55.3,55.03,55.17,8300.0,41.5341,41.6395,41.4362,41.5416,8300.0
2013-12-06 09:35:00,55.17,55.37,55.17,55.26,4300.0,41.5416,41.6922,41.5416,41.6094,4300.0
2013-12-06 09:40:00,55.27,55.32,55.17,55.24,5500.0,41.6169,41.6546,41.5416,41.5944,5500.0
2013-12-06 09:45:00,55.18,55.23,55.09,55.11,7200.0,41.5492,41.5868,41.4814,41.4965,7200.0
2013-12-06 09:50:00,55.02,55.2,55.02,55.19,7800.0,41.4287,41.5642,41.4287,41.5567,7800.0
2013-12-06 09:55:00,55.16,55.2,55.09,55.16,19900.0,41.5341,41.5642,41.4814,41.5341,19900.0
2013-12-06 10:00:00,55.18,55.25,55.16,55.18,19800.0,41.5492,41.6019,41.5341,41.5492,19800.0
2013-12-06 10:05:00,55.2,55.2,55.08,55.08,13000.0,41.5642,41.5642,41.4739,41.4739,13000.0
2013-12-06 10:10:00,55.08,55.15,55.03,55.13,26000.0,41.4739,41.5266,41.4362,41.5115,26000.0
2013-12-06 10:15:00,55.1,55.2,55.05,55.13,10400.0,41.4889,41.5642,41.4513,41.5115,10400.0
2013-12-06 10:20:00,55.13,55.19,55.12,55.17,7100.0,41.5115,41.5567,41.504,41.5416,7100.0
2013-12-06 10:25:00,55.2,55.21,55.11,55.11,5700.0,41.5642,41.5718,41.4965,41.4965,5700.0
2013-12-06 10:30:00,55.1,55.13,55.05,55.12,4600.0,41.4889,41.5115,41.4513,41.504,4600.0
2013-12-06 10:35:00,55.11,55.13,55.08,55.1,3400.0,41.4965,41.5115,41.4739,41.4889,3400.0
2013-12-06 10:40:00,55.09,55.13,55.08,55.08,7000.0,41.4814,41.5115,41.4739,41.4739,7000.0
2013-12-06 10:45:00,55.06,55.11,55.05,55.1,8500.0,41.4588,41.4965,41.4513,41.4889,8500.0
2013-12-06 10:50:00,55.11,55.14,55.05,55.06,12700.0,41.4965,41.5191,41.4513,41.4588,12700.0
2013-12-06 10:55:00,55.07,55.11,55.0,55.0,5300.0,41.4663,41.4965,41.4136,41.4136,5300.0
2013-12-06 11:00:00,55.01,55.1,54.95,55.09,10000.0,41.4212,41.4889,41.376,41.4814,10000.0
2013-12-06 11:05:00,55.08,55.14,55.05,55.11,5000.0,41.4739,41.5191,41.4513,41.4965,5000.0
2013-12-06 11:10:00,55.11,55.11,55.05,55.07,6200.0,41.4965,41.4965,41.4513,41.4663,6200.0
2013-12-06 11:15:00,55.07,55.1,55.04,55.07,12000.0,41.4663,41.4889,41.4438,41.4663,12000.0
2013-12-06 11:20:00,55.06,55.06,54.94,55.01,9300.0,41.4588,41.4588,41.3685,41.4212,9300.0
2013-12-06 11:25:00,55.02,55.03,55.01,55.02,1800.0,41.4287,41.4362,41.4212,41.4287,1800.0
2013-12-06 11:30:00,55.03,55.14,55.03,55.09,6300.0,41.4362,41.5191,41.4362,41.4814,6300.0
2013-12-06 11:35:00,55.09,55.1,55.07,55.07,6900.0,41.4814,41.4889,41.4663,41.4663,6900.0
2013-12-06 11:40:00,55.08,55.12,54.99,55.08,44000.0,41.4739,41.504,41.4061,41.4739,44000.0
2013-12-06 11:45:00,55.09,55.12,55.08,55.1,11800.0,41.4814,41.504,41.4739,41.4889,11800.0
2013-12-06 11:50:00,55.1,55.13,55.03,55.03,16100.0,41.4889,41.5115,41.4362,41.4362,16100.0
2013-12-06 11:55:00,55.02,55.11,55.02,55.1,6000.0,41.4287,41.4965,41.4287,41.4889,6000.0
2013-12-06 12:00:00,55.1,55.1,55.08,55.08,3900.0,41.4889,41.4889,41.4739,41.4739,3900.0
2013-12-06 12:05:00,55.07,55.08,55.02,55.06,4000.0,41.4663,41.4739,41.4287,41.4588,4000.0
2013-12-06 12:10:00,55.07,55.15,55.07,55.15,5200.0,41.4663,41.5266,41.4663,41.5266,5200.0
2013-12-06 12:15:00,55.15,55.18,55.13,55.15,6400.0,41.5266,41.5492,41.5115,41.5266,6400.0
2013-12-06 12:20:00,55.14,55.14,55.12,55.13,2500.0,41.5191,41.5191,41.504,41.5115,2500.0
2013-12-06 12:25:00,55.13,55.13,55.05,55.05,5500.0,41.5115,41.5115,41.4513,41.4513,5500.0
2013-12-06 12:30:00,55.04,55.05,55.0,55.01,9400.0,41.4438,41.4513,41.4136,41.4212,9400.0
2013-12-06 12:35:00,55.0,55.03,54.95,55.02,23500.0,41.4136,41.4362,41.376,41.4287,23500.0
2013-12-06 12:40:00,55.05,55.11,55.05,55.11,1300.0,41.4513,41.4965,41.4513,41.4965,1300.0
2013-12-06 12:45:00,55.1,55.15,55.1,55.15,2000.0,41.4889,41.5266,41.4889,41.5266,2000.0
2013-12-06 12:50:00,55.15,55.16,55.1,55.1,8500.0,41.5266,41.5341,41.4889,41.4889,8500.0
2013-12-06 12:55:00,55.1,55.11,55.09,55.09,8900.0,41.4889,41.4965,41.4814,41.4814,8900.0
2013-12-06 13:00:00,55.09,55.11,55.06,55.11,3700.0,41.4814,41.4965,41.4588,41.4965,3700.0
2013-12-06 13:05:00,55.11,55.11,55.07,55.1,1700.0,41.4965,41.4965,41.4663,41.4889,1700.0
2013-12-06 13:10:00,55.1,55.16,55.09,55.15,24400.0,41.4889,41.5341,41.4814,41.5266,24400.0
2013-12-06 13:15:00,55.15,55.2,55.14,55.2,4000.0,41.5266,41.5642,41.5191,41.5642,4000.0
2013-12-06 13:20:00,55.18,55.25,55.17,55.2,20100.0,41.5492,41.6019,41.5416,41.5642,20100.0
2013-12-06 13:25:00,55.2,55.2,55.16,55.16,2800.0,41.5642,41.5642,41.5341,41.5341,2800.0
2013-12-06 13:30:00,55.17,55.25,55.17,55.23,6100.0,41.5416,41.6019,41.5416,41.5868,6100.0
2013-12-06 13:35:00,55.25,55.33,55.25,55.33,10500.0,41.6019,41.6621,41.6019,41.6621,10500.0
2013-12-06 13:40:00,55.33,55.42,55.33,55.36,6500.0,41.6621,41.7299,41.6621,41.6847,6500.0
2013-12-06 13:45:00,55.37,55.37,55.36,55.37,1900.0,41.6922,41.6922,41.6847,41.6922,1900.0
2013-12-06 13:50:00,55.36,55.37,55.28,55.33,5200.0,41.6847,41.6922,41.6245,41.6621,5200.0
2013-12-06 13:55:00,55.36,55.36,55.27,55.31,12600.0,41.6847,41.6847,41.6169,41.6471,12600.0
2013-12-06 14:00:00,55.29,55.29,55.27,55.27,3500.0,41.632,41.632,41.6169,41.6169,3500.0
2013-12-06 14:05:00,55.27,55.3,55.27,55.28,12300.0,41.6169,41.6395,41.6169,41.6245,12300.0
2013-12-06 14:10:00,55.28,55.29,55.25,55.27,8600.0,41.6245,41.632,41.6019,41.6169,8600.0
2013-12-06 14:15:00,55.27,55.32,55.27,55.28,10400.0,41.6169,41.6546,41.6169,41.6245,10400.0
2013-12-06 14:20:00,55.28,55.29,55.27,55.27,2300.0,41.6245,41.632,41.6169,41.6169,2300.0
2013-12-06 14:25:00,55.27,55.28,55.25,55.27,5400.0,41.6169,41.6245,41.6019,41.6169,5400.0
2013-12-06 14:30:00,55.27,55.29,55.25,55.28,5800.0,41.6169,41.632,41.6019,41.6245,5800.0
2013-12-06 14:35:00,55.27,55.28,55.25,55.26,2700.0,41.6169,41.6245,41.6019,41.6094,2700.0
2013-12-06 14:40:00,55.27,55.3,55.27,55.29,3400.0,41.6169,41.6395,41.6169,41.632,3400.0
2013-12-06 14:45:00,55.32,55.32,55.26,55.26,6300.0,41.6546,41.6546,41.6094,41.6094,6300.0
2013-12-06 14:50:00,55.26,55.29,55.25,55.28,11000.0,41.6094,41.632,41.6019,41.6245,11000.0
2013-12-06 14:55:00,55.27,55.31,55.26,55.29,14300.0,41.6169,41.6471,41.6094,41.632,14300.0
2013-12-06 15:00:00,55.29,55.29,55.21,55.21,7800.0,41.632,41.632,41.5718,41.5718,7800.0
2013-12-06 15:05:00,55.22,55.23,55.14,55.14,8600.0,41.5793,41.5868,41.5191,41.5191,8600.0
2013-12-06 15:10:00,55.15,55.17,55.14,55.16,10600.0,41.5266,41.5416,41.5191,41.5341,10600.0
2013-12-06 15:15:00,55.14,55.14,55.1,55.1,9500.0,41.5191,41.5191,41.4889,41.4889,9500.0
2013-12-06 15:20:00,55.11,55.15,55.11,55.15,9400.0,41.4965,41.5266,41.4965,41.5266,9400.0
2013-12-06 15:25:00,55.13,55.14,55.09,55.09,4500.0,41.5115,41.5191,41.4814,41.4814,4500.0
2013-12-06 15:30:00,55.09,55.17,55.09,55.16,9800.0,41.4814,41.5416,41.4814,41.5341,9800.0
2013-12-06 15:35:00,55.16,55.17,55.08,55.08,8400.0,41.5341,41.5416,41.4739,41.4739,8400.0
2013-12-06 15:40:00,55.08,55.13,55.07,55.12,14100.0,41.4739,41.5115,41.4663,41.504,14100.0
2013-12-06 15:45:00,55.12,55.16,55.11,55.16,16600.0,41.504,41.5341,41.4965,41.5341,16600.0
2013-12-06 15:50:00,55.16,55.21,55.16,55.21,16600.0,41.5341,41.5718,41.5341,41.5718,16600.0
2013-12-06 15:55:00,55.21,55.24,55.19,55.21,37100.0,41.5718,41.5944,41.5567,41.5718,37100.0
2013-12-09 09:30:00,55.26,55.44,55.26,55.37,10000.0,41.6094,41.745,41.6094,41.6922,10000.0
2013-12-09 09:35:00,55.4,55.46,55.35,55.36,5700.0,41.7148,41.76,41.6772,41.6847,5700.0
2013-12-09 09:40:00,55.36,55.47,55.36,55.45,2900.0,41.6847,41.7675,41.6847,41.7525,2900.0
2013-12-09 09:45:00,55.45,55.5,55.44,55.49,9400.0,41.7525,41.7901,41.745,41.7826,9400.0
2013-12-09 09:50:00,55.49,55.7,55.48,55.61,43700.0,41.7826,41.9407,41.7751,41.873,43700.0
2013-12-09 09:55:00,55.61,55.75,55.59,55.75,7600.0,41.873,41.9784,41.8579,41.9784,7600.0
2013-12-09 10:00:00,55.73,55.76,55.58,55.67,13000.0,41.9633,41.9859,41.8504,41.9181,13000.0
2013-12-09 10:05:00,55.65,55.67,55.59,55.59,8600.0,41.9031,41.9181,41.8579,41.8579,8600.0
2013-12-09 10:10:00,55.62,55.65,55.57,55.61,5900.0,41.8805,41.9031,41.8428,41.873,5900.0
2013-12-09 10:15:00,55.6,55.6,55.46,55.46,5600.0,41.8654,41.8654,41.76,41.76,5600.0
2013-12-09 10:20:00,55.46,55.56,55.36,55.38,13600.0,41.76,41.8353,41.6847,41.6998,13600.0
2013-12-09 10:25:00,55.38,55.48,55.36,55.48,6900.0,41.6998,41.7751,41.6847,41.7751,6900.0
2013-12-09 10:30:00,55.48,55.5,55.46,55.47,9900.0,41.7751,41.7901,41.76,41.7675,9900.0
2013-12-09 10:35:00,55.48,55.56,55.48,55.54,4600.0,41.7751,41.8353,41.7751,41.8202,4600.0
2013-12-09 10:40:00,55.53,55.54,55.49,55.52,6900.0,41.8127,41.8202,41.7826,41.8052,6900.0
2013-12-09 10:45:00,55.48,55.52,55.43,55.44,5500.0,41.7751,41.8052,41.7374,41.745,5500.0
2013-12-09 10:50:00,55.45,55.51,55.44,55.49,8500.0,41.7525,41.7977,41.745,41.7826,8500.0
2013-12-09 10:55:00,55.48,55.49,55.43,55.45,11100.0,41.7751,41.7826,41.7374,41.7525,11100.0
2013-12-09 11:00:00,55.47,55.53,55.46,55.53,6900.0,41.7675,41.8127,41.76,41.8127,6900.0
2013-12-09 11:05:00,55.51,55.53,55.5,55.53,2700.0,41.7977,41.8127,41.7901,41.8127,2700.0
2013-12-09 11:10:00,55.52,55.52,55.48,55.52,7600.0,41.8052,41.8052,41.7751,41.8052,7600.0
2013-12-09 11:15:00,55.51,55.55,55.5,55.51,7500.0,41.7977,41.8278,41.7901,41.7977,7500.0
2013-12-09 11:20:00,55.51,55.63,55.51,55.61,45600.0,41.7977,41.888,41.7977,41.873,45600.0
2013-12-09 11:25:00,55.61,55.66,55.57,55.66,18100.0,41.873,41.9106,41.8428,41.9106,18100.0
2013-12-09 11:30:00,55.65,55.7,55.6,55.6,8800.0,41.9031,41.9407,41.8654,41.8654,8800.0
2013-12-09 11:35:00,55.6,55.66,55.59,55.65,7800.0,41.8654,41.9106,41.8579,41.9031,7800.0
2013-12-09 11:40:00,55.66,55.66,55.59,55.59,6800.0,41.9106,41.9106,41.8579,41.8579,6800.0
2013-12-09 11:45:00,55.58,55.69,55.58,55.67,8800.0,41.8504,41.9332,41.8504,41.9181,8800.0
2013-12-09 11:50:00,55.67,55.68,55.65,55.65,4000.0,41.9181,41.9257,41.9031,41.9031,4000.0
2013-12-09 11:55:00,55.66,55.69,55.65,55.69,4900.0,41.9106,41.9332,41.9031,41.9332,4900.0
2013-12-09 12:00:00,55.68,55.75,55.68,55.74,13600.0,41.9257,41.9784,41.9257,41.9708,13600.0
2013-12-09 12:05:00,55.73,55.75,55.68,55.68,8000.0,41.9633,41.9784,41.9257,41.9257,8000.0
2013-12-09 12:10:00,55.69,55.71,55.64,55.64,8400.0,41.9332,41.9483,41.8955,41.8955,8400.0
2013-12-09 12:15:00,55.65,55.71,55.63,55.68,6400.0,41.9031,41.9483,41.888,41.9257,6400.0
2013-12-09 12:20:00,55.69,55.75,55.68,55.73,14300.0,41.9332,41.9784,41.9257,41.9633,14300.0
2013-12-09 12:25:00,55.73,55.73,55.62,55.62,3900.0,41.9633,41.9633,41.8805,41.8805,3900.0
2013-12-09 12:30:00,55.63,55.68,55.63,55.66,21900.0,41.888,41.9257,41.888,41.9106,21900.0
2013-12-09 12:35:00,55.68,55.68,55.58,55.58,8600.0,41.9257,41.9257,41.8504,41.8504,8600.0
2013-12-09 12:40:00,55.59,55.61,55.58,55.59,6500.0,41.8579,41.873,41.8504,41.8579,6500.0
2013-12-09 12:45:00,55.58,55.6,55.57,55.58,3700.0,41.8504,41.8654,41.8428,41.8504,3700.0
2013-12-09 12:50:00,55.58,55.64,55.58,55.63,21400.0,41.8504,41.8955,41.8504,41.888,21400.0
2013-12-09 12:55:00,55.63,55.64,55.61,55.61,6900.0,41.888,41.8955,41.873,41.873,6900.0
2013-12-09 13:00:00,55.6,55.64,55.55,55.55,9300.0,41.8654,41.8955,41.8278,41.8278,9300.0
2013-12-09 13:05:00,55.55,55.56,55.52,55.56,6400.0,41.8278,41.8353,41.8052,41.8353,6400.0
2013-12-09 13:10:00,55.55,55.56,55.53,55.56,6100.0,41.8278,41.8353,41.8127,41.8353,6100.0
2013-12-09 13:15:00,55.56,55.57,55.55,55.57,1700.0,41.8353,41.8428,41.8278,41.8428,1700.0
2013-12-09 13:20:00,55.57,55.63,55.57,55.63,7300.0,41.8428,41.888,41.8428,41.888,7300.0
2013-12-09 13:25:00,55.63,55.65,55.63,55.64,4100.0,41.888,41.9031,41.888,41.8955,4100.0
2013-12-09 13:30:00,55.62,55.62,55.57,55.57,3800.0,41.8805,41.8805,41.8428,41.8428,3800.0
2013-12-09 13:35:00,55.57,55.61,55.56,55.57,6000.0,41.8428,41.873,41.8353,41.8428,6000.0
2013-12-09 13:40:00,55.57,55.58,55.56,55.57,3700.0,41.8428,41.8504,41.8353,41.8428,3700.0
2013-12-09 13:45:00,55.57,55.58,55.53,55.55,8700.0,41.8428,41.8504,41.8127,41.8278,8700.0
2013-12-09 13:50:00,55.55,55.59,55.55,55.58,10100.0,41.8278,41.8579,41.8278,41.8504,10100.0
2013-12-09 13:55:00,55.57,55.6,55.57,55.6,6200.0,41.8428,41.8654,41.8428,41.8654,6200.0
2013-12-09 14:00:00,55.6,55.62,55.58,55.58,6700.0,41.8654,41.8805,41.8504,41.8504,6700.0
2013-12-09 14:05:00,55.59,55.63,55.59,55.6,9500.0,41.8579,41.888,41.8579,41.8654,9500.0
2013-12-09 14:10:00,55.6,55.62,55.59,55.62,3500.0,41.8654,41.8805,41.8579,41.8805,3500.0
2013-12-09 14:15:00,55.62,55.63,55.57,55.6,10500.0,41.8805,41.888,41.8428,41.8654,10500.0
2013-12-09 14:20:00,55.6,55.61,55.59,55.6,7400.0,41.8654,41.873,41.8579,41.8654,7400.0
2013-12-09 14:25:00,55.6,55.64,55.59,55.64,4900.0,41.8654,41.8955,41.8579,41.8955,4900.0
2013-12-09 14:30:00,55.64,55.66,55.64,55.65,7800.0,41.8955,41.9106,41.8955,41.9031,7800.0
2013-12-09 14:35:00,55.64,55.65,55.56,55.56,5000.0,41.8955,41.9031,41.8353,41.8353,5000.0
2013-12-09 14:40:00,55.56,55.61,55.56,55.58,5600.0,41.8353,41.873,41.8353,41.8504,5600.0
2013-12-09 14:45:00,55.58,55.58,55.52,55.56,6500.0,41.8504,41.8504,41.8052,41.8353,6500.0
2013-12-09 14:50:00,55.56,55.59,55.55,55.57,8200.0,41.8353,41.8579,41.8278,41.8428,8200.0
2013-12-09 14:55:00,55.56,55.56,55.52,55.55,5800.0,41.8353,41.8353,41.8052,41.8278,5800.0
2013-12-09 15:00:00,55.55,55.56,55.54,55.55,5700.0,41.8278,41.8353,41.8202,41.8278,5700.0
2013-12-09 15:05:00,55.55,55.56,55.5,55.5,6200.0,41.8278,41.8353,41.7901,41.7901,6200.0
2013-12-09 15:10:00,55.51,55.56,55.51,55.56,7100.0,41.7977,41.8353,41.7977,41.8353,7100.0
2013-12-09 15:15:00,55.56,55.58,55.53,55.54,14600.0,41.8353,41.8504,41.8127,41.8202,14600.0
2013-12-09 15:20:00,55.54,55.55,55.53,55.54,10400.0,41.8202,41.8278,41.8127,41.8202,10400.0
2013-12-09 15:25:00,55.55,55.55,55.49,55.5,10900.0,41.8278,41.8278,41.7826,41.7901,10900.0
2013-12-09 15:30:00,55.51,55.54,55.49,55.52,11400.0,41.7977,41.8202,41.7826,41.8052,11400.0
2013-12-09 15:35:00,55.51,55.52,55.5,55.5,11100.0,41.7977,41.8052,41.7901,41.7901,11100.0
2013-12-09 15:40:00,55.5,55.5,55.44,55.47,17900.0,41.7901,41.7901,41.745,41.7675,17900.0
2013-12-09 15:45:00,55.47,55.64,55.47,55.63,37200.0,41.7675,41.8955,41.7675,41.888,37200.0
2013-12-09 15:50:00,55.63,55.64,55.59,55.6,28900.0,41.888,41.8955,41.8579,41.8654,28900.0
2013-12-09 15:55:00,55.59,55.62,55.56,55.62,61600.0,41.8579,41.8805,41.8353,41.8805,61600.0
2013-12-10 09:30:00,55.48,55.62,55.22,55.24,25500.0,41.7751,41.8805,41.5793,41.5944,25500.0
2013-12-10 09:35:00,55.29,55.35,55.11,55.28,12100.0,41.632,41.6772,41.4965,41.6245,12100.0
2013-12-10 09:40:00,55.24,55.3,55.22,55.26,4900.0,41.5944,41.6395,41.5793,41.6094,4900.0
2013-12-10 09:45:00,55.26,55.31,55.21,55.25,5100.0,41.6094,41.6471,41.5718,41.6019,5100.0
2013-12-10 09:50:00,55.26,55.31,55.18,55.19,4400.0,41.6094,41.6471,41.5492,41.5567,4400.0
2013-12-10 09:55:00,55.23,55.41,55.21,55.4,13900.0,41.5868,41.7224,41.5718,41.7148,13900.0
2013-12-10 10:00:00,55.42,55.49,55.27,55.43,7900.0,41.7299,41.7826,41.6169,41.7374,7900.0
2013-12-10 10:05:00,55.46,55.51,55.43,55.49,6100.0,41.76,41.7977,41.7374,41.7826,6100.0
2013-12-10 10:10:00,55.44,55.55,55.44,55.49,26800.0,41.745,41.8278,41.745,41.7826,26800.0
2013-12-10 10:15:00,55.44,55.49,55.35,55.38,9400.0,41.745,41.7826,41.6772,41.6998,9400.0
2013-12-10 10:20:00,55.41,55.44,55.36,55.39,5400.0,41.7224,41.745,41.6847,41.7073,5400.0
2013-12-10 10:25:00,55.39,55.41,55.28,55.28,3900.0,41.7073,41.7224,41.6245,41.6245,3900.0
2013-12-10 10:30:00,55.28,55.42,55.27,55.37,7800.0,41.6245,41.7299,41.6169,41.6922,7800.0
2013-12-10 10:35:00,55.39,55.45,55.39,55.41,6000.0,41.7073,41.7525,41.7073,41.7224,6000.0
2013-12-10 10:40:00,55.41,55.43,55.36,55.39,4600.0,41.7224,41.7374,41.6847,41.7073,4600.0
2013-12-10 10:45:00,55.38,55.38,55.33,55.33,2200.0,41.6998,41.6998,41.6621,41.6621,2200.0
2013-12-10 10:50:00,55.34,55.41,55.31,55.31,9500.0,41.6697,41.7224,41.6471,41.6471,9500.0
2013-12-10 10:55:00,55.31,55.42,55.28,55.35,33900.0,41.6471,41.7299,41.6245,41.6772,33900.0
2013-12-10 11:00:00,55.35,55.39,55.3,55.34,7100.0,41.6772,41.7073,41.6395,41.6697,7100.0
2013-12-10 11:05:00,55.35,55.48,55.32,55.47,9500.0,41.6772,41.7751,41.6546,41.7675,9500.0
2013-12-10 11:10:00,55.46,55.51,55.44,55.5,18400.0,41.76,41.7977,41.745,41.7901,18400.0
2013-12-10 11:15:00,55.48,55.52,55.44,55.52,4400.0,41.7751,41.8052,41.745,41.8052,4400.0
2013-12-10 11:20:00,55.5,55.52,55.46,55.49,9100.0,41.7901,41.8052,41.76,41.7826,9100.0
2013-12-10 11:25:00,55.5,55.5,55.48,55.49,16500.0,41.7901,41.7901,41.7751,41.7826,16500.0
2013-12-10 11:30:00,55.47,55.48,55.42,55.48,7900.0,41.7675,41.7751,41.7299,41.7751,7900.0
2013-12-10 11:35:00,55.47,55.54,55.45,55.52,9600.0,41.7675,41.8202,41.7525,41.8052,9600.0
2013-12-10 11:40:00,55.49,55.5,55.47,55.47,5700.0,41.7826,41.7901,41.7675,41.7675,5700.0
2013-12-10 11:45:00,55.48,55.5,55.43,55.47,4900.0,41.7751,41.7901,41.7374,41.7675,4900.0
2013-12-10 11:50:00,55.48,55.48,55.39,55.41,3700.0,41.7751,41.7751,41.7073,41.7224,3700.0
2013-12-10 11:55:00,55.39,55.44,55.37,55.38,3500.0,41.7073,41.745,41.6922,41.6998,3500.0
2013-12-10 12:00:00,55.38,55.41,55.3,55.35,5900.0,41.6998,41.7224,41.6395,41.6772,5900.0
2013-12-10 12:05:00,55.32,55.32,55.19,55.23,7300.0,41.6546,41.6546,41.5567,41.5868,7300.0
2013-12-10 12:10:00,55.23,55.3,55.22,55.3,3000.0,41.5868,41.6395,41.5793,41.6395,3000.0
2013-12-10 12:15:00,55.3,55.33,55.27,55.33,4900.0,41.6395,41.6621,41.6169,41.6621,4900.0
2013-12-10 12:20:00,55.3,55.33,55.27,55.32,4300.0,41.6395,41.6621,41.6169,41.6546,4300.0
2013-12-10 12:25:00,55.33,55.36,55.31,55.32,5900.0,41.6621,41.6847,41.6471,41.6546,5900.0
2013-12-10 12:30:00,55.34,55.42,55.34,55.39,2800.0,41.6697,41.7299,41.6697,41.7073,2800.0
2013-12-10 12:35:00,55.38,55.46,55.38,55.46,3700.0,41.6998,41.76,41.6998,41.76,3700.0
2013-12-10 12:40:00,55.44,55.46,55.43,55.46,5200.0,41.745,41.76,41.7374,41.76,5200.0
2013-12-10 12:45:00,55.43,55.51,55.41,55.51,6900.0,41.7374,41.7977,41.7224,41.7977,6900.0
2013-12-10 12:50:00,55.48,55.64,55.48,55.61,16200.0,41.7751,41.8955,41.7751,41.873,16200.0
2013-12-10 12:55:00,55.61,55.63,55.59,55.62,2500.0,41.873,41.888,41.8579,41.8805,2500.0
2013-12-10 13:00:00,55.59,55.63,55.58,55.6,6900.0,41.8579,41.888,41.8504,41.8654,6900.0
2013-12-10 13:05:00,55.6,55.65,55.6,55.64,6000.0,41.8654,41.9031,41.8654,41.8955,6000.0
2013-12-10 13:10:00,55.62,55.65,55.61,55.65,13200.0,41.8805,41.9031,41.873,41.9031,13200.0
2013-12-10 13:15:00,55.64,55.68,55.64,55.67,11000.0,41.8955,41.9257,41.8955,41.9181,11000.0
2013-12-10 13:20:00,55.67,55.71,55.62,55.7,28800.0,41.9181,41.9483,41.8805,41.9407,28800.0
2013-12-10 13:25:00,55.71,55.72,55.67,55.68,7800.0,41.9483,41.9558,41.9181,41.9257,7800.0
2013-12-10 13:30:00,55.7,55.71,55.69,55.71,10500.0,41.9407,41.9483,41.9332,41.9483,10500.0
2013-12-10 13:35:00,55.72,55.73,55.7,55.73,6800.0,41.9558,41.9633,41.9407,41.9633,6800.0
2013-12-10 13:40:00,55.73,55.73,55.69,55.73,17300.0,41.9633,41.9633,41.9332,41.9633,17300.0
2013-12-10 13:45:00,55.7,55.73,55.69,55.7,5600.0,41.9407,41.9633,41.9332,41.9407,5600.0
2013-12-10 13:50:00,55.71,55.73,55.69,55.69,5500.0,41.9483,41.9633,41.9332,41.9332,5500.0
2013-12-10 13:55:00,55.69,55.74,55.65,55.73,15100.0,41.9332,41.9708,41.9031,41.9633,15100.0
2013-12-10 14:00:00,55.7,55.72,55.69,55.69,2400.0,41.9407,41.9558,41.9332,41.9332,2400.0
2013-12-10 14:05:00,55.7,55.74,55.7,55.73,7100.0,41.9407,41.9708,41.9407,41.9633,7100.0
2013-12-10 14:10:00,55.75,55.75,55.7,55.74,7600.0,41.9784,41.9784,41.9407,41.9708,7600.0
2013-12-10 14:15:00,55.72,55.75,55.72,55.74,3900.0,41.9558,41.9784,41.9558,41.9708,3900.0
2013-12-10 14:20:00,55.74,55.75,55.72,55.73,7200.0,41.9708,41.9784,41.9558,41.9633,7200.0
2013-12-10 14:25:00,55.73,55.75,55.69,55.75,6500.0,41.9633,41.9784,41.9332,41.9784,6500.0
2013-12-10 14:30:00,55.75,55.75,55.73,55.75,4400.0,41.9784,41.9784,41.9633,41.9784,4400.0
2013-12-10 14:35:00,55.75,55.79,55.74,55.79,5400.0,41.9784,42.0085,41.9708,42.0085,5400.0
2013-12-10 14:40:00,55.78,55.79,55.78,55.79,7300.0,42.001,42.0085,42.001,42.0085,7300.0
2013-12-10 14:45:00,55.77,55.81,55.76,55.81,10000.0,41.9934,42.0236,41.9859,42.0236,10000.0
2013-12-10 14:50:00,55.8,55.84,55.8,55.8,12900.0,42.016,42.0461,42.016,42.016,12900.0
2013-12-10 14:55:00,55.8,55.87,55.8,55.82,13900.0,42.016,42.0687,42.016,42.0311,13900.0
2013-12-10 15:00:00,55.83,55.89,55.83,55.87,14900.0,42.0386,42.0838,42.0386,42.0687,14900.0
2013-12-10 15:05:00,55.88,55.88,55.82,55.84,7200.0,42.0763,42.0763,42.0311,42.0461,7200.0
2013-12-10 15:10:00,55.84,55.85,55.81,55.84,10400.0,42.0461,42.0537,42.0236,42.0461,10400.0
2013-12-10 15:15:00,55.82,55.82,55.79,55.81,13900.0,42.0311,42.0311,42.0085,42.0236,13900.0
2013-12-10 15:20:00,55.81,55.84,55.8,55.8,36100.0,42.0236,42.0461,42.016,42.016,36100.0
2013-12-10 15:25:00,55.81,55.84,55.77,55.82,35800.0,42.0236,42.0461,41.9934,42.0311,35800.0
2013-12-10 15:30:00,55.83,55.9,55.82,55.89,22300.0,42.0386,42.0913,42.0311,42.0838,22300.0
2013-12-10 15:35:00,55.9,55.9,55.84,55.89,13500.0,42.0913,42.0913,42.0461,42.0838,13500.0
2013-12-10 15:40:00,55.89,55.98,55.86,55.97,80600.0,42.0838,42.1516,42.0612,42.144,80600.0
2013-12-10 15:45:00,55.96,56.01,55.94,56.01,84200.0,42.1365,42.1741,42.1214,42.1741,84200.0
2013-12-10 15:50:00,56.0,56.02,55.98,55.99,56600.0,42.1666,42.1817,42.1516,42.1591,56600.0
2013-12-10 15:55:00,56.0,56.06,55.99,56.04,92900.0,42.1666,42.2118,42.1591,42.1967,92900.0
2013-12-11 09:30:00,55.96,56.36,55.9,56.04,14900.0,42.1365,42.4377,42.0913,42.1967,14900.0
2013-12-11 09:35:00,56.04,56.22,55.99,56.21,33300.0,42.1967,42.3323,42.1591,42.3247,33300.0
2013-12-11 09:40:00,56.21,56.21,56.1,56.18,10100.0,42.3247,42.3247,42.2419,42.3022,10100.0
2013-12-11 09:45:00,56.18,56.32,56.06,56.3,14700.0,42.3022,42.4076,42.2118,42.3925,14700.0
2013-12-11 09:50:00,56.3,56.38,56.18,56.38,13200.0,42.3925,42.4527,42.3022,42.4527,13200.0
2013-12-11 09:55:00,56.36,56.41,56.33,56.38,8500.0,42.4377,42.4753,42.4151,42.4527,8500.0
2013-12-11 10:00:00,56.36,56.44,56.33,56.36,20300.0,42.4377,42.4979,42.4151,42.4377,20300.0
2013-12-11 10:05:00,56.36,56.37,56.27,56.33,11000.0,42.4377,42.4452,42.3699,42.4151,11000.0
2013-12-11 10:10:00,56.33,56.4,56.33,56.38,9000.0,42.4151,42.4678,42.4151,42.4527,9000.0
2013-12-11 10:15:00,56.38,56.57,56.34,56.48,35700.0,42.4527,42.5958,42.4226,42.528,35700.0
2013-12-11 10:20:00,56.47,56.59,56.46,56.51,10700.0,42.5205,42.6109,42.513,42.5506,10700.0
2013-12-11 10:25:00,56.46,56.49,56.39,56.4,10800.0,42.513,42.5356,42.4603,42.4678,10800.0
2013-12-11 10:30:00,56.39,56.52,56.38,56.52,14000.0,42.4603,42.5582,42.4527,42.5582,14000.0
2013-12-11 10:35:00,56.54,56.62,56.49,56.49,9200.0,42.5732,42.6335,42.5356,42.5356,9200.0
2013-12-11 10:40:00,56.48,56.51,56.44,56.47,8900.0,42.528,42.5506,42.4979,42.5205,8900.0
2013-12-11 10:45:00,56.43,56.47,56.4,56.45,16600.0,42.4904,42.5205,42.4678,42.5055,16600.0
2013-12-11 10:50:00,56.43,56.49,56.36,56.45,9800.0,42.4904,42.5356,42.4377,42.5055,9800.0
2013-12-11 10:55:00,56.48,56.49,56.41,56.49,6000.0,42.528,42.5356,42.4753,42.5356,6000.0
2013-12-11 11:00:00,56.48,56.58,56.46,56.58,8100.0,42.528,42.6033,42.513,42.6033,8100.0
2013-12-11 11:05:00,56.59,56.68,56.57,56.64,24900.0,42.6109,42.6786,42.5958,42.6485,24900.0
2013-12-11 11:10:00,56.62,56.64,56.53,56.53,52000.0,42.6335,42.6485,42.5657,42.5657,52000.0
2013-12-11 11:15:00,56.52,56.55,56.49,56.51,28000.0,42.5582,42.5808,42.5356,42.5506,28000.0
2013-12-11 11:20:00,56.52,56.53,56.48,56.52,10900.0,42.5582,42.5657,42.528,42.5582,10900.0
2013-12-11 11:25:00,56.53,56.57,56.47,56.48,9500.0,42.5657,42.5958,42.5205,42.528,9500.0
2013-12-11 11:30:00,56.49,56.52,56.45,56.5,25200.0,42.5356,42.5582,42.5055,42.5431,25200.0
2013-12-11 11:35:00,56.49,56.5,56.43,56.43,13300.0,42.5356,42.5431,42.4904,42.4904,13300.0
2013-12-11 11:40:00,56.46,56.46,56.29,56.29,15500.0,42.513,42.513,42.385,42.385,15500.0
2013-12-11 11:45:00,56.29,56.32,56.19,56.32,8600.0,42.385,42.4076,42.3097,42.4076,8600.0
2013-12-11 11:50:00,56.32,56.32,56.28,56.32,7000.0,42.4076,42.4076,42.3774,42.4076,7000.0
2013-12-11 11:55:00,56.31,56.35,56.27,56.31,5300.0,42.4,42.4302,42.3699,42.4,5300.0
2013-12-11 12:00:00,56.3,56.36,56.27,56.31,7100.0,42.3925,42.4377,42.3699,42.4,7100.0
2013-12-11 12:05:00,56.27,56.34,56.27,56.33,7100.0,42.3699,42.4226,42.3699,42.4151,7100.0
2013-12-11 12:10:00,56.32,56.32,56.26,56.32,26500.0,42.4076,42.4076,42.3624,42.4076,26500.0
2013-12-11 12:15:00,56.32,56.34,56.26,56.29,12200.0,42.4076,42.4226,42.3624,42.385,12200.0
2013-12-11 12:20:00,56.26,56.26,56.08,56.11,6200.0,42.3624,42.3624,42.2269,42.2494,6200.0
2013-12-11 12:25:00,56.11,56.16,56.07,56.11,8400.0,42.2494,42.2871,42.2193,42.2494,8400.0
2013-12-11 12:30:00,56.07,56.14,56.06,56.14,3400.0,42.2193,42.272,42.2118,42.272,3400.0
2013-12-11 12:35:00,56.14,56.14,56.06,56.11,4900.0,42.272,42.272,42.2118,42.2494,4900.0
2013-12-11 12:40:00,56.1,56.13,56.03,56.03,4800.0,42.2419,42.2645,42.1892,42.1892,4800.0
2013-12-11 12:45:00,56.02,56.14,56.02,56.14,5400.0,42.1817,42.272,42.1817,42.272,5400.0
2013-12-11 12:50:00,56.13,56.17,56.13,56.16,11800.0,42.2645,42.2946,42.2645,42.2871,11800.0
2013-12-11 12:55:00,56.17,56.17,56.11,56.13,7900.0,42.2946,42.2946,42.2494,42.2645,7900.0
2013-12-11 13:00:00,56.16,56.21,56.1,56.21,5800.0,42.2871,42.3247,42.2419,42.3247,5800.0
2013-12-11 13:05:00,56.2,56.26,56.2,56.23,7800.0,42.3172,42.3624,42.3172,42.3398,7800.0
2013-12-11 13:10:00,56.23,56.32,56.23,56.3,7400.0,42.3398,42.4076,42.3398,42.3925,7400.0
2013-12-11 13:15:00,56.3,56.3,56.25,56.26,2600.0,42.3925,42.3925,42.3549,42.3624,2600.0
2013-12-11 13:20:00,56.24,56.26,56.17,56.21,5000.0,42.3473,42.3624,42.2946,42.3247,5000.0
2013-12-11 13:25:00,56.23,56.24,56.17,56.19,4100.0,42.3398,42.3473,42.2946,42.3097,4100.0
2013-12-11 13:30:00,56.2,56.26,56.2,56.24,6000.0,42.3172,42.3624,42.3172,42.3473,6000.0
2013-12-11 13:35:00,56.24,56.32,56.24,56.32,4400.0,42.3473,42.4076,42.3473,42.4076,4400.0
2013-12-11 13:40:00,56.32,56.37,56.3,56.37,6500.0,42.4076,42.4452,42.3925,42.4452,6500.0
2013-12-11 13:45:00,56.34,56.37,56.3,56.34,6700.0,42.4226,42.4452,42.3925,42.4226,6700.0
2013-12-11 13:50:00,56.31,56.31,56.24,56.31,8900.0,42.4,42.4,42.3473,42.4,8900.0
2013-12-11 13:55:00,56.3,56.34,56.3,56.34,3400.0,42.3925,42.4226,42.3925,42.4226,3400.0
2013-12-11 14:00:00,56.35,56.42,56.33,56.36,20600.0,42.4302,42.4829,42.4151,42.4377,20600.0
2013-12-11 14:05:00,56.35,56.39,56.33,56.34,14500.0,42.4302,42.4603,42.4151,42.4226,14500.0
2013-12-11 14:10:00,56.33,56.39,56.33,56.34,13500.0,42.4151,42.4603,42.4151,42.4226,13500.0
2013-12-11 14:15:00,56.35,56.39,56.31,56.36,51900.0,42.4302,42.4603,42.4,42.4377,51900.0
2013-12-11 14:20:00,56.35,56.39,56.33,56.39,27900.0,42.4302,42.4603,42.4151,42.4603,27900.0
2013-12-11 14:25:00,56.37,56.43,56.33,56.41,10800.0,42.4452,42.4904,42.4151,42.4753,10800.0
2013-12-11 14:30:00,56.41,56.41,56.3,56.3,15400.0,42.4753,42.4753,42.3925,42.3925,15400.0
2013-12-11 14:35:00,56.3,56.33,56.26,56.26,3100.0,42.3925,42.4151,42.3624,42.3624,3100.0
2013-12-11 14:40:00,56.28,56.37,56.26,56.36,13100.0,42.3774,42.4452,42.3624,42.4377,13100.0
2013-12-11 14:45:00,56.35,56.37,56.34,56.35,8800.0,42.4302,42.4452,42.4226,42.4302,8800.0
2013-12-11 14:50:00,56.33,56.34,56.25,56.26,7900.0,42.4151,42.4226,42.3549,42.3624,7900.0
2013-12-11 14:55:00,56.26,56.26,56.13,56.17,9300.0,42.3624,42.3624,42.2645,42.2946,9300.0
2013-12-11 15:00:00,56.14,56.18,56.13,56.16,13400.0,42.272,42.3022,42.2645,42.2871,13400.0
2013-12-11 15:05:00,56.15,56.17,56.1,56.14,9900.0,42.2796,42.2946,42.2419,42.272,9900.0
2013-12-11 15:10:00,56.13,56.14,56.07,56.11,16900.0,42.2645,42.272,42.2193,42.2494,16900.0
2013-12-11 15:15:00,56.11,56.11,56.01,56.02,18400.0,42.2494,42.2494,42.1741,42.1817,18400.0
2013-12-11 15:20:00,56.02,56.07,55.97,56.04,29200.0,42.1817,42.2193,42.144,42.1967,29200.0
2013-12-11 15:25:00,56.04,56.11,55.99,56.09,50700.0,42.1967,42.2494,42.1591,42.2344,50700.0
2013-12-11 15:30:00,56.1,56.12,56.06,56.1,25200.0,42.2419,42.257,42.2118,42.2419,25200.0
2013-12-11 15:35:00,56.1,56.12,56.07,56.11,27400.0,42.2419,42.257,42.2193,42.2494,27400.0
2013-12-11 15:40:00,56.11,56.14,56.08,56.13,29700.0,42.2494,42.272,42.2269,42.2645,29700.0
2013-12-11 15:45:00,56.11,56.12,56.04,56.1,68300.0,42.2494,42.257,42.1967,42.2419,68300.0
2013-12-11 15:50:00,56.1,56.15,56.06,56.14,62800.0,42.2419,42.2796,42.2118,42.272,62800.0
2013-12-11 15:55:00,56.14,56.17,56.09,56.15,122900.0,42.272,42.2946,42.2344,42.2796,122900.0
2013-12-12 09:30:00,56.08,56.17,55.95,56.13,12800.0,42.2269,42.2946,42.129,42.2645,12800.0
2013-12-12 09:35:00,56.16,56.17,56.03,56.08,16300.0,42.2871,42.2946,42.1892,42.2269,16300.0
2013-12-12 09:40:00,56.09,56.2,56.01,56.03,28000.0,42.2344,42.3172,42.1741,42.1892,28000.0
2013-12-12 09:45:00,56.03,56.11,55.93,55.98,24300.0,42.1892,42.2494,42.1139,42.1516,24300.0
2013-12-12 09:50:00,56.0,56.02,55.81,55.84,4200.0,42.1666,42.1817,42.0236,42.0461,4200.0
2013-12-12 09:55:00,55.81,55.94,55.81,55.89,10300.0,42.0236,42.1214,42.0236,42.0838,10300.0
2013-12-12 10:00:00,55.88,56.02,55.85,56.02,14700.0,42.0763,42.1817,42.0537,42.1817,14700.0
2013-12-12 10:05:00,56.0,56.04,55.91,56.03,8200.0,42.1666,42.1967,42.0988,42.1892,8200.0
2013-12-12 10:10:00,56.01,56.06,55.98,56.03,10700.0,42.1741,42.2118,42.1516,42.1892,10700.0
2013-12-12 10:15:00,56.02,56.03,55.97,56.01,16500.0,42.1817,42.1892,42.144,42.1741,16500.0
2013-12-12 10:20:00,56.0,56.06,56.0,56.06,11000.0,42.1666,42.2118,42.1666,42.2118,11000.0
2013-12-12 10:25:00,56.09,56.13,56.02,56.06,10500.0,42.2344,42.2645,42.1817,42.2118,10500.0
2013-12-12 10:30:00,56.06,56.13,56.04,56.1,5000.0,42.2118,42.2645,42.1967,42.2419,5000.0
2013-12-12 10:35:00,56.08,56.28,56.08,56.28,16000.0,42.2269,42.3774,42.2269,42.3774,16000.0
2013-12-12 10:40:00,56.24,56.29,56.2,56.27,13000.0,42.3473,42.385,42.3172,42.3699,13000.0
2013-12-12 10:45:00,56.26,56.3,56.25,56.3,5500.0,42.3624,42.3925,42.3549,42.3925,5500.0
2013-12-12 10:50:00,56.28,56.36,56.22,56.22,5800.0,42.3774,42.4377,42.3323,42.3323,5800.0
2013-12-12 10:55:00,56.25,56.3,56.2,56.25,6200.0,42.3549,42.3925,42.3172,42.3549,6200.0
2013-12-12 11:00:00,56.25,56.31,56.23,56.31,6300.0,42.3549,42.4,42.3398,42.4,6300.0
2013-12-12 11:05:00,56.29,56.35,56.28,56.29,5600.0,42.385,42.4302,42.3774,42.385,5600.0
2013-12-12 11:10:00,56.29,56.31,56.25,56.27,6700.0,42.385,42.4,42.3549,42.3699,6700.0
2013-12-12 11:15:00,56.27,56.32,56.27,56.29,9300.0,42.3699,42.4076,42.3699,42.385,9300.0
2013-12-12 11:20:00,56.28,56.31,56.28,56.29,4900.0,42.3774,42.4,42.3774,42.385,4900.0
2013-12-12 11:25:00,56.3,56.31,56.25,56.28,7300.0,42.3925,42.4,42.3549,42.3774,7300.0
2013-12-12 11:30:00,56.28,56.33,56.28,56.33,7500.0,42.3774,42.4151,42.3774,42.4151,7500.0
2013-12-12 11:35:00,56.3,56.3,56.26,56.29,3000.0,42.3925,42.3925,42.3624,42.385,3000.0
2013-12-12 11:40:00,56.27,56.29,56.23,56.23,9100.0,42.3699,42.385,42.3398,42.3398,9100.0
2013-12-12 11:45:00,56.23,56.23,56.18,56.18,4000.0,42.3398,42.3398,42.3022,42.3022,4000.0
2013-12-12 11:50:00,56.18,56.2,56.15,56.16,2500.0,42.3022,42.3172,42.2796,42.2871,2500.0
2013-12-12 11:55:00,56.16,56.18,56.13,56.15,4600.0,42.2871,42.3022,42.2645,42.2796,4600.0
2013-12-12 12:00:00,56.14,56.15,56.08,56.13,6500.0,42.272,42.2796,42.2269,42.2645,6500.0
2013-12-12 12:05:00,56.12,56.14,56.08,56.13,27800.0,42.257,42.272,42.2269,42.2645,27800.0
2013-12-12 12:10:00,56.11,56.16,56.07,56.1,3600.0,42.2494,42.2871,42.2193,42.2419,3600.0
2013-12-12 12:15:00,56.07,56.07,55.92,55.92,6600.0,42.2193,42.2193,42.1064,42.1064,6600.0
2013-12-12 12:20:00,55.93,55.94,55.87,55.89,5400.0,42.1139,42.1214,42.0687,42.0838,5400.0
2013-12-12 12:25:00,55.87,55.94,55.86,55.94,6300.0,42.0687,42.1214,42.0612,42.1214,6300.0
2013-12-12 12:30:00,55.95,55.99,55.93,55.99,7600.0,42.129,42.1591,42.1139,42.1591,7600.0
2013-12-12 12:35:00,55.97,55.98,55.95,55.98,1800.0,42.144,42.1516,42.129,42.1516,1800.0
2013-12-12 12:40:00,55.97,55.98,55.89,55.95,17400.0,42.144,42.1516,42.0838,42.129,17400.0
2013-12-12 12:45:00,55.97,56.0,55.94,55.94,7800.0,42.144,42.1666,42.1214,42.1214,7800.0
2013-12-12 12:50:00,55.93,55.96,55.89,55.96,4900.0,42.1139,42.1365,42.0838,42.1365,4900.0
2013-12-12 12:55:00,55.96,55.98,55.94,55.94,2900.0,42.1365,42.1516,42.1214,42.1214,2900.0
2013-12-12 13:00:00,55.93,55.95,55.88,55.89,11200.0,42.1139,42.129,42.0763,42.0838,11200.0
2013-12-12 13:05:00,55.88,55.89,55.83,55.87,11400.0,42.0763,42.0838,42.0386,42.0687,11400.0
2013-12-12 13:10:00,55.89,55.91,55.86,55.86,2100.0,42.0838,42.0988,42.0612,42.0612,2100.0
2013-12-12 13:15:00,55.86,55.96,55.85,55.95,5700.0,42.0612,42.1365,42.0537,42.129,5700.0
2013-12-12 13:20:00,55.96,55.98,55.84,55.85,16600.0,42.1365,42.1516,42.0461,42.0537,16600.0
2013-12-12 13:25:00,55.83,55.88,55.8,55.84,4800.0,42.0386,42.0763,42.016,42.0461,4800.0
2013-12-12 13:30:00,55.86,55.87,55.79,55.82,5100.0,42.0612,42.0687,42.0085,42.0311,5100.0
2013-12-12 13:35:00,55.78,55.83,55.77,55.83,7500.0,42.001,42.0386,41.9934,42.0386,7500.0
2013-12-12 13:40:00,55.84,55.84,55.73,55.77,15700.0,42.0461,42.0461,41.9633,41.9934,15700.0
2013-12-12 13:45:00,55.8,55.88,55.75,55.77,19300.0,42.016,42.0763,41.9784,41.9934,19300.0
2013-12-12 13:50:00,55.78,55.78,55.71,55.73,6400.0,42.001,42.001,41.9483,41.9633,6400.0
2013-12-12 13:55:00,55.73,55.81,55.73,55.81,13000.0,41.9633,42.0236,41.9633,42.0236,13000.0
2013-12-12 14:00:00,55.8,55.87,55.79,55.81,9200.0,42.016,42.0687,42.0085,42.0236,9200.0
2013-12-12 14:05:00,55.85,55.89,55.8,55.86,6700.0,42.0537,42.0838,42.016,42.0612,6700.0
2013-12-12 14:10:00,55.85,55.91,55.85,55.87,14500.0,42.0537,42.0988,42.0537,42.0687,14500.0
2013-12-12 14:15:00,55.89,55.9,55.87,55.88,9300.0,42.0838,42.0913,42.0687,42.0763,9300.0
2013-12-12 14:20:00,55.87,55.93,55.87,55.92,9700.0,42.0687,42.1139,42.0687,42.1064,9700.0
2013-12-12 14:25:00,55.91,55.93,55.87,55.89,8400.0,42.0988,42.1139,42.0687,42.0838,8400.0
2013-12-12 14:30:00,55.89,55.93,55.88,55.93,7000.0,42.0838,42.1139,42.0763,42.1139,7000.0
2013-12-12 14:35:00,55.92,55.94,55.88,55.94,8500.0,42.1064,42.1214,42.0763,42.1214,8500.0
2013-12-12 14:40:00,55.92,56.03,55.92,56.03,9500.0,42.1064,42.1892,42.1064,42.1892,9500.0
2013-12-12 14:45:00,56.01,56.02,55.99,56.02,7800.0,42.1741,42.1817,42.1591,42.1817,7800.0
2013-12-12 14:50:00,56.02,56.16,56.0,56.12,5100.0,42.1817,42.2871,42.1666,42.257,5100.0
2013-12-12 14:55:00,56.12,56.13,56.07,56.12,15300.0,42.257,42.2645,42.2193,42.257,15300.0
2013-12-12 15:00:00,56.12,56.18,56.12,56.13,23700.0,42.257,42.3022,42.257,42.2645,23700.0
2013-12-12 15:05:00,56.14,56.14,56.04,56.05,14000.0,42.272,42.272,42.1967,42.2043,14000.0
2013-12-12 15:10:00,56.05,56.08,55.97,55.99,13900.0,42.2043,42.2269,42.144,42.1591,13900.0
2013-12-12 15:15:00,55.98,55.98,55.92,55.94,16800.0,42.1516,42.1516,42.1064,42.1214,16800.0
2013-12-12 15:20:00,55.94,56.0,55.91,56.0,5900.0,42.1214,42.1666,42.0988,42.1666,5900.0
2013-12-12 15:25:00,55.99,56.0,55.94,56.0,10600.0,42.1591,42.1666,42.1214,42.1666,10600.0
2013-12-12 15:30:00,55.99,56.03,55.97,55.98,12900.0,42.1591,42.1892,42.144,42.1516,12900.0
2013-12-12 15:35:00,55.98,56.0,55.92,55.92,16300.0,42.1516,42.1666,42.1064,42.1064,16300.0
2013-12-12 15:40:00,55.92,55.93,55.89,55.9,15600.0,42.1064,42.1139,42.0838,42.0913,15600.0
2013-12-12 15:45:00,55.89,55.89,55.78,55.78,38200.0,42.0838,42.0838,42.001,42.001,38200.0
2013-12-12 15:50:00,55.79,55.81,55.77,55.8,27900.0,42.0085,42.0236,41.9934,42.016,27900.0
2013-12-12 15:55:00,55.79,55.84,55.78,55.79,79400.0,42.0085,42.0461,42.001,42.0085,79400.0
2013-12-13 09:30:00,55.77,56.15,55.77,56.1,13100.0,41.9934,42.2796,41.9934,42.2419,13100.0
2013-12-13 09:35:00,56.16,56.26,56.06,56.09,4900.0,42.2871,42.3624,42.2118,42.2344,4900.0
2013-12-13 09:40:00,56.07,56.08,55.87,55.92,5300.0,42.2193,42.2269,42.0687,42.1064,5300.0
2013-12-13 09:45:00,55.93,56.11,55.89,55.96,14400.0,42.1139,42.2494,42.0838,42.1365,14400.0
2013-12-13 09:50:00,56.0,56.05,55.9,55.91,4700.0,42.1666,42.2043,42.0913,42.0988,4700.0
2013-12-13 09:55:00,55.91,55.95,55.74,55.8,6600.0,42.0988,42.129,41.9708,42.016,6600.0
2013-12-13 10:00:00,55.75,55.86,55.74,55.74,7200.0,41.9784,42.0612,41.9708,41.9708,7200.0
2013-12-13 10:05:00,55.75,55.75,55.66,55.66,7200.0,41.9784,41.9784,41.9106,41.9106,7200.0
2013-12-13 10:10:00,55.66,55.69,55.49,55.5,9600.0,41.9106,41.9332,41.7826,41.7901,9600.0
2013-12-13 10:15:00,55.54,55.6,55.5,55.55,15200.0,41.8202,41.8654,41.7901,41.8278,15200.0
2013-12-13 10:20:00,55.55,55.6,55.47,55.53,7600.0,41.8278,41.8654,41.7675,41.8127,7600.0
2013-12-13 10:25:00,55.53,55.55,55.49,55.54,3400.0,41.8127,41.8278,41.7826,41.8202,3400.0
2013-12-13 10:30:00,55.54,55.66,55.54,55.62,29600.0,41.8202,41.9106,41.8202,41.8805,29600.0
2013-12-13 10:35:00,55.65,55.74,55.63,55.73,9000.0,41.9031,41.9708,41.888,41.9633,9000.0
2013-12-13 10:40:00,55.75,55.77,55.69,55.73,5600.0,41.9784,41.9934,41.9332,41.9633,5600.0
2013-12-13 10:45:00,55.71,55.79,55.71,55.79,4800.0,41.9483,42.0085,41.9483,42.0085,4800.0
2013-12-13 10:50:00,55.79,55.85,55.76,55.85,9000.0,42.0085,42.0537,41.9859,42.0537,9000.0
2013-12-13 10:55:00,55.8,55.87,55.8,55.87,24400.0,42.016,42.0687,42.016,42.0687,24400.0
2013-12-13 11:00:00,55.87,55.92,55.77,55.77,11300.0,42.0687,42.1064,41.9934,41.9934,11300.0
2013-12-13 11:05:00,55.8,55.82,55.77,55.82,3100.0,42.016,42.0311,41.9934,42.0311,3100.0
2013-12-13 11:10:00,55.8,55.83,55.76,55.8,28700.0,42.016,42.0386,41.9859,42.016,28700.0
2013-12-13 11:15:00,55.83,55.92,55.82,55.88,5200.0,42.0386,42.1064,42.0311,42.0763,5200.0
2013-12-13 11:20:00,55.92,55.92,55.87,55.89,7900.0,42.1064,42.1064,42.0687,42.0838,7900.0
2013-12-13 11:25:00,55.89,55.93,55.88,55.88,15400.0,42.0838,42.1139,42.0763,42.0763,15400.0
2013-12-13 11:30:00,55.86,55.93,55.85,55.93,4300.0,42.0612,42.1139,42.0537,42.1139,4300.0
2013-12-13 11:35:00,55.93,55.98,55.9,55.98,11600.0,42.1139,42.1516,42.0913,42.1516,11600.0
2013-12-13 11:40:00,55.97,56.02,55.96,55.99,3800.0,42.144,42.1817,42.1365,42.1591,3800.0
2013-12-13 11:45:00,55.99,56.01,55.87,55.9,22400.0,42.1591,42.1741,42.0687,42.0913,22400.0
2013-12-13 11:50:00,55.9,55.91,55.85,55.85,3600.0,42.0913,42.0988,42.0537,42.0537,3600.0
2013-12-13 11:55:00,55.85,55.85,55.79,55.83,3700.0,42.0537,42.0537,42.0085,42.0386,3700.0
2013-12-13 12:00:00,55.8,55.82,55.8,55.81,6100.0,42.016,42.0311,42.016,42.0236,6100.0
2013-12-13 12:05:00,55.8,55.86,55.78,55.84,3500.0,42.016,42.0612,42.001,42.0461,3500.0
2013-12-13 12:10:00,55.83,55.87,55.8,55.87,5900.0,42.0386,42.0687,42.016,42.0687,5900.0
2013-12-13 12:15:00,55.87,55.96,55.85,55.95,3200.0,42.0687,42.1365,42.0537,42.129,3200.0
2013-12-13 12:20:00,55.94,55.98,55.89,55.89,2600.0,42.1214,42.1516,42.0838,42.0838,2600.0
2013-12-13 12:25:00,55.91,55.91,55.87,55.89,2100.0,42.0988,42.0988,42.0687,42.0838,2100.0
2013-12-13 12:30:00,55.91,55.94,55.86,55.89,3800.0,42.0988,42.1214,42.0612,42.0838,3800.0
2013-12-13 12:35:00,55.88,55.88,55.81,55.85,5500.0,42.0763,42.0763,42.0236,42.0537,5500.0
2013-12-13 12:40:00,55.84,55.84,55.83,55.84,600.0,42.0461,42.0461,42.0386,42.0461,600.0
2013-12-13 12:45:00,55.85,55.85,55.82,55.84,1600.0,42.0537,42.0537,42.0311,42.0461,1600.0
2013-12-13 12:50:00,55.84,55.87,55.84,55.87,1200.0,42.0461,42.0687,42.0461,42.0687,1200.0
2013-12-13 12:55:00,55.87,55.91,55.87,55.9,1500.0,42.0687,42.0988,42.0687,42.0913,1500.0
2013-12-13 13:00:00,55.9,55.94,55.9,55.92,14500.0,42.0913,42.1214,42.0913,42.1064,14500.0
2013-12-13 13:05:00,55.92,55.93,55.81,55.84,4500.0,42.1064,42.1139,42.0236,42.0461,4500.0
2013-12-13 13:10:00,55.82,55.88,55.82,55.88,1500.0,42.0311,42.0763,42.0311,42.0763,1500.0
2013-12-13 13:15:00,55.86,55.86,55.75,55.75,7500.0,42.0612,42.0612,41.9784,41.9784,7500.0
2013-12-13 13:20:00,55.74,55.8,55.72,55.76,5600.0,41.9708,42.016,41.9558,41.9859,5600.0
2013-12-13 13:25:00,55.75,55.76,55.7,55.73,4400.0,41.9784,41.9859,41.9407,41.9633,4400.0
2013-12-13 13:30:00,55.75,55.81,55.72,55.81,5100.0,41.9784,42.0236,41.9558,42.0236,5100.0
2013-12-13 13:35:00,55.81,55.81,55.75,55.75,3300.0,42.0236,42.0236,41.9784,41.9784,3300.0
2013-12-13 13:40:00,55.74,55.76,55.68,55.7,8100.0,41.9708,41.9859,41.9257,41.9407,8100.0
2013-12-13 13:45:00,55.68,55.75,55.68,55.74,5000.0,41.9257,41.9784,41.9257,41.9708,5000.0
2013-12-13 13:50:00,55.74,55.79,55.74,55.79,2000.0,41.9708,42.0085,41.9708,42.0085,2000.0
2013-12-13 13:55:00,55.79,55.8,55.65,55.69,21400.0,42.0085,42.016,41.9031,41.9332,21400.0
2013-12-13 14:00:00,55.72,55.73,55.66,55.69,2700.0,41.9558,41.9633,41.9106,41.9332,2700.0
2013-12-13 14:05:00,55.66,55.66,55.56,55.6,22200.0,41.9106,41.9106,41.8353,41.8654,22200.0
2013-12-13 14:10:00,55.63,55.64,55.52,55.52,8400.0,41.888,41.8955,41.8052,41.8052,8400.0
2013-12-13 14:15:00,55.54,55.56,55.45,55.48,9800.0,41.8202,41.8353,41.7525,41.7751,9800.0
2013-12-13 14:20:00,55.48,55.49,55.41,55.42,6900.0,41.7751,41.7826,41.7224,41.7299,6900.0
2013-12-13 14:25:00,55.42,55.47,55.42,55.42,25700.0,41.7299,41.7675,41.7299,41.7299,25700.0
2013-12-13 14:30:00,55.43,55.43,55.38,55.43,8000.0,41.7374,41.7374,41.6998,41.7374,8000.0
2013-12-13 14:35:00,55.43,55.45,55.4,55.41,6200.0,41.7374,41.7525,41.7148,41.7224,6200.0
2013-12-13 14:40:00,55.42,55.44,55.39,55.41,6500.0,41.7299,41.745,41.7073,41.7224,6500.0
2013-12-13 14:45:00,55.41,55.44,55.39,55.42,8000.0,41.7224,41.745,41.7073,41.7299,8000.0
2013-12-13 14:50:00,55.42,55.56,55.41,55.56,5000.0,41.7299,41.8353,41.7224,41.8353,5000.0
2013-12-13 14:55:00,55.55,55.65,55.55,55.63,8500.0,41.8278,41.9031,41.8278,41.888,8500.0
2013-12-13 15:00:00,55.63,55.67,55.63,55.65,5100.0,41.888,41.9181,41.888,41.9031,5100.0
2013-12-13 15:05:00,55.65,55.65,55.53,55.55,20200.0,41.9031,41.9031,41.8127,41.8278,20200.0
2013-12-13 15:10:00,55.56,55.58,55.51,55.56,11700.0,41.8353,41.8504,41.7977,41.8353,11700.0
2013-12-13 15:15:00,55.55,55.55,55.53,55.54,8200.0,41.8278,41.8278,41.8127,41.8202,8200.0
2013-12-13 15:20:00,55.54,55.57,55.54,55.57,9300.0,41.8202,41.8428,41.8202,41.8428,9300.0
2013-12-13 15:25:00,55.57,55.61,55.56,55.57,15500.0,41.8428,41.873,41.8353,41.8428,15500.0
2013-12-13 15:30:00,55.58,55.58,55.56,55.56,20500.0,41.8504,41.8504,41.8353,41.8353,20500.0
2013-12-13 15:35:00,55.56,55.56,55.45,55.5,19900.0,41.8353,41.8353,41.7525,41.7901,19900.0
2013-12-13 15:40:00,55.49,55.53,55.49,55.52,15900.0,41.7826,41.8127,41.7826,41.8052,15900.0
2013-12-13 15:45:00,55.52,55.64,55.52,55.64,42100.0,41.8052,41.8955,41.8052,41.8955,42100.0
2013-12-13 15:50:00,55.63,55.69,55.6,55.63,33000.0,41.888,41.9332,41.8654,41.888,33000.0
2013-12-13 15:55:00,55.62,55.66,55.58,55.66,67300.0,41.8805,41.9106,41.8504,41.9106,67300.0
2013-12-16 09:30:00,55.8,56.0,55.71,55.78,16200.0,42.016,42.1666,41.9483,42.001,16200.0
2013-12-16 09:35:00,55.8,56.13,55.8,55.87,21400.0,42.016,42.2645,42.016,42.0687,21400.0
2013-12-16 09:40:00,56.0,56.0,55.85,55.86,4700.0,42.1666,42.1666,42.0537,42.0612,4700.0
2013-12-16 09:45:00,55.91,56.06,55.91,55.92,9200.0,42.0988,42.2118,42.0988,42.1064,9200.0
2013-12-16 09:50:00,55.95,56.04,55.94,55.95,15600.0,42.129,42.1967,42.1214,42.129,15600.0
2013-12-16 09:55:00,55.98,56.02,55.9,55.91,7700.0,42.1516,42.1817,42.0913,42.0988,7700.0
2013-12-16 10:00:00,55.9,55.98,55.72,55.79,15100.0,42.0913,42.1516,41.9558,42.0085,15100.0
2013-12-16 10:05:00,55.79,55.79,55.62,55.64,11900.0,42.0085,42.0085,41.8805,41.8955,11900.0
2013-12-16 10:10:00,55.66,55.66,55.5,55.51,16600.0,41.9106,41.9106,41.7901,41.7977,16600.0
2013-12-16 10:15:00,55.5,55.54,55.5,55.5,10000.0,41.7901,41.8202,41.7901,41.7901,10000.0
2013-12-16 10:20:00,55.51,55.51,55.44,55.44,69000.0,41.7977,41.7977,41.745,41.745,69000.0
2013-12-16 10:25:00,55.43,55.49,55.34,55.49,23000.0,41.7374,41.7826,41.6697,41.7826,23000.0
2013-12-16 10:30:00,55.46,55.48,55.3,55.41,18300.0,41.76,41.7751,41.6395,41.7224,18300.0
2013-12-16 10:35:00,55.43,55.52,55.43,55.51,6000.0,41.7374,41.8052,41.7374,41.7977,6000.0
2013-12-16 10:40:00,55.52,55.53,55.4,55.45,11300.0,41.8052,41.8127,41.7148,41.7525,11300.0
2013-12-16 10:45:00,55.44,55.49,55.43,55.48,4800.0,41.745,41.7826,41.7374,41.7751,4800.0
2013-12-16 10:50:00,55.46,55.47,55.42,55.45,5200.0,41.76,41.7675,41.7299,41.7525,5200.0
2013-12-16 10:55:00,55.44,55.45,55.32,55.32,20900.0,41.745,41.7525,41.6546,41.6546,20900.0
2013-12-16 11:00:00,55.33,55.33,55.25,55.25,7700.0,41.6621,41.6621,41.6019,41.6019,7700.0
2013-12-16 11:05:00,55.26,55.35,55.26,55.35,8400.0,41.6094,41.6772,41.6094,41.6772,8400.0
2013-12-16 11:10:00,55.35,55.43,55.32,55.43,7500.0,41.6772,41.7374,41.6546,41.7374,7500.0
2013-12-16 11:15:00,55.44,55.44,55.36,55.37,9700.0,41.745,41.745,41.6847,41.6922,9700.0
2013-12-16 11:20:00,55.36,55.37,55.27,55.36,12200.0,41.6847,41.6922,41.6169,41.6847,12200.0
2013-12-16 11:25:00,55.32,55.39,55.32,55.35,5700.0,41.6546,41.7073,41.6546,41.6772,5700.0
2013-12-16 11:30:00,55.37,55.45,55.35,55.45,5300.0,41.6922,41.7525,41.6772,41.7525,5300.0
2013-12-16 11:35:00,55.46,55.53,55.45,55.53,5600.0,41.76,41.8127,41.7525,41.8127,5600.0
2013-12-16 11:40:00,55.53,55.64,55.51,55.64,7400.0,41.8127,41.8955,41.7977,41.8955,7400.0
2013-12-16 11:45:00,55.64,55.66,55.59,55.6,6600.0,41.8955,41.9106,41.8579,41.8654,6600.0
2013-12-16 11:50:00,55.6,55.63,55.59,55.6,6600.0,41.8654,41.888,41.8579,41.8654,6600.0
2013-12-16 11:55:00,55.61,55.64,55.61,55.64,3900.0,41.873,41.8955,41.873,41.8955,3900.0
2013-12-16 12:00:00,55.64,55.64,55.59,55.59,5000.0,41.8955,41.8955,41.8579,41.8579,5000.0
2013-12-16 12:05:00,55.59,55.6,55.56,55.58,7200.0,41.8579,41.8654,41.8353,41.8504,7200.0
2013-12-16 12:10:00,55.57,55.57,55.5,55.51,7700.0,41.8428,41.8428,41.7901,41.7977,7700.0
2013-12-16 12:15:00,55.5,55.52,55.5,55.52,4600.0,41.7901,41.8052,41.7901,41.8052,4600.0
2013-12-16 12:20:00,55.51,55.54,55.5,55.54,4000.0,41.7977,41.8202,41.7901,41.8202,4000.0
2013-12-16 12:25:00,55.53,55.57,55.53,55.54,5200.0,41.8127,41.8428,41.8127,41.8202,5200.0
2013-12-16 12:30:00,55.54,55.54,55.52,55.52,3600.0,41.8202,41.8202,41.8052,41.8052,3600.0
2013-12-16 12:35:00,55.51,55.53,55.5,55.51,8500.0,41.7977,41.8127,41.7901,41.7977,8500.0
2013-12-16 12:40:00,55.52,55.54,55.51,55.54,4900.0,41.8052,41.8202,41.7977,41.8202,4900.0
2013-12-16 12:45:00,55.54,55.54,55.5,55.51,7600.0,41.8202,41.8202,41.7901,41.7977,7600.0
2013-12-16 12:50:00,55.51,55.52,55.5,55.51,7000.0,41.7977,41.8052,41.7901,41.7977,7000.0
2013-12-16 12:55:00,55.51,55.53,55.49,55.52,7800.0,41.7977,41.8127,41.7826,41.8052,7800.0
2013-12-16 13:00:00,55.52,55.53,55.49,55.51,13100.0,41.8052,41.8127,41.7826,41.7977,13100.0
2013-12-16 13:05:00,55.51,55.52,55.49,55.51,7600.0,41.7977,41.8052,41.7826,41.7977,7600.0
2013-12-16 13:10:00,55.5,55.52,55.48,55.5,5000.0,41.7901,41.8052,41.7751,41.7901,5000.0
2013-12-16 13:15:00,55.5,55.5,55.44,55.45,5000.0,41.7901,41.7901,41.745,41.7525,5000.0
2013-12-16 13:20:00,55.45,55.46,55.42,55.44,9600.0,41.7525,41.76,41.7299,41.745,9600.0
2013-12-16 13:25:00,55.45,55.57,55.44,55.55,34200.0,41.7525,41.8428,41.745,41.8278,34200.0
2013-12-16 13:30:00,55.55,55.63,55.54,55.62,13800.0,41.8278,41.888,41.8202,41.8805,13800.0
2013-12-16 13:35:00,55.62,55.66,55.61,55.64,15200.0,41.8805,41.9106,41.873,41.8955,15200.0
2013-12-16 13:40:00,55.65,55.71,55.65,55.71,9300.0,41.9031,41.9483,41.9031,41.9483,9300.0
2013-12-16 13:45:00,55.71,55.75,55.67,55.74,8100.0,41.9483,41.9784,41.9181,41.9708,8100.0
2013-12-16 13:50:00,55.75,55.85,55.75,55.8,108900.0,41.9784,42.0537,41.9784,42.016,108900.0
2013-12-16 13:55:00,55.8,55.81,55.76,55.77,18700.0,42.016,42.0236,41.9859,41.9934,18700.0
2013-12-16 14:00:00,55.8,55.81,55.78,55.81,95300.0,42.016,42.0236,42.001,42.0236,95300.0
2013-12-16 14:05:00,55.8,55.94,55.8,55.91,47600.0,42.016,42.1214,42.016,42.0988,47600.0
2013-12-16 14:10:00,55.91,55.91,55.79,55.79,30300.0,42.0988,42.0988,42.0085,42.0085,30300.0
2013-12-16 14:15:00,55.8,55.82,55.78,55.79,11700.0,42.016,42.0311,42.001,42.0085,11700.0
2013-12-16 14:20:00,55.79,55.81,55.78,55.8,15400.0,42.0085,42.0236,42.001,42.016,15400.0
2013-12-16 14:25:00,55.8,55.81,55.76,55.77,14600.0,42.016,42.0236,41.9859,41.9934,14600.0
2013-12-16 14:30:00,55.78,55.78,55.7,55.7,16300.0,42.001,42.001,41.9407,41.9407,16300.0
2013-12-16 14:35:00,55.71,55.8,55.7,55.8,10700.0,41.9483,42.016,41.9407,42.016,10700.0
2013-12-16 14:40:00,55.8,55.86,55.78,55.78,21000.0,42.016,42.0612,42.001,42.001,21000.0
2013-12-16 14:45:00,55.78,55.82,55.78,55.79,12600.0,42.001,42.0311,42.001,42.0085,12600.0
2013-12-16 14:50:00,55.79,55.8,55.78,55.79,9400.0,42.0085,42.016,42.001,42.0085,9400.0
2013-12-16 14:55:00,55.79,55.8,55.78,55.8,8000.0,42.0085,42.016,42.001,42.016,8000.0
2013-12-16 15:00:00,55.8,55.83,55.77,55.78,21500.0,42.016,42.0386,41.9934,42.001,21500.0
2013-12-16 15:05:00,55.78,55.83,55.78,55.8,22100.0,42.001,42.0386,42.001,42.016,22100.0
2013-12-16 15:10:00,55.8,55.81,55.76,55.78,35500.0,42.016,42.0236,41.9859,42.001,35500.0
2013-12-16 15:15:00,55.8,55.86,55.8,55.84,45900.0,42.016,42.0612,42.016,42.0461,45900.0
2013-12-16 15:20:00,55.84,55.9,55.84,55.87,16400.0,42.0461,42.0913,42.0461,42.0687,16400.0
2013-12-16 15:25:00,55.87,55.91,55.87,55.91,18000.0,42.0687,42.0988,42.0687,42.0988,18000.0
2013-12-16 15:30:00,55.92,55.92,55.87,55.87,25900.0,42.1064,42.1064,42.0687,42.0687,25900.0
2013-12-16 15:35:00,55.88,55.92,55.87,55.92,18700.0,42.0763,42.1064,42.0687,42.1064,18700.0
2013-12-16 15:40:00,55.92,55.96,55.91,55.96,34700.0,42.1064,42.1365,42.0988,42.1365,34700.0
2013-12-16 15:45:00,55.96,55.99,55.93,55.96,33400.0,42.1365,42.1591,42.1139,42.1365,33400.0
2013-12-16 15:50:00,55.95,55.96,55.92,55.93,42500.0,42.129,42.1365,42.1064,42.1139,42500.0
2013-12-16 15:55:00,55.92,55.93,55.85,55.86,67700.0,42.1064,42.1139,42.0537,42.0612,67700.0
2013-12-17 09:30:00,55.92,56.16,55.84,55.87,45300.0,42.1064,42.2871,42.0461,42.0687,45300.0
2013-12-17 09:35:00,55.93,56.1,55.72,55.73,16600.0,42.1139,42.2419,41.9558,41.9633,16600.0
2013-12-17 09:40:00,55.73,55.92,55.73,55.88,16600.0,41.9633,42.1064,41.9633,42.0763,16600.0
2013-12-17 09:45:00,55.86,55.89,55.66,55.72,18500.0,42.0612,42.0838,41.9106,41.9558,18500.0
2013-12-17 09:50:00,55.72,55.72,55.4,55.44,59200.0,41.9558,41.9558,41.7148,41.745,59200.0
2013-12-17 09:55:00,55.47,55.56,55.46,55.53,21600.0,41.7675,41.8353,41.76,41.8127,21600.0
2013-12-17 10:00:00,55.49,55.68,55.49,55.61,15300.0,41.7826,41.9257,41.7826,41.873,15300.0
2013-12-17 10:05:00,55.61,55.66,55.57,55.59,20500.0,41.873,41.9106,41.8428,41.8579,20500.0
2013-12-17 10:10:00,55.59,55.77,55.59,55.77,86300.0,41.8579,41.9934,41.8579,41.9934,86300.0
2013-12-17 10:15:00,55.83,55.83,55.69,55.7,26700.0,42.0386,42.0386,41.9332,41.9407,26700.0
2013-12-17 10:20:00,55.72,55.78,55.72,55.74,21300.0,41.9558,42.001,41.9558,41.9708,21300.0
2013-12-17 10:25:00,55.75,55.78,55.71,55.71,24500.0,41.9784,42.001,41.9483,41.9483,24500.0
2013-12-17 10:30:00,55.72,55.72,55.57,55.63,27700.0,41.9558,41.9558,41.8428,41.888,27700.0
2013-12-17 10:35:00,55.59,55.66,55.55,55.66,12800.0,41.8579,41.9106,41.8278,41.9106,12800.0
2013-12-17 10:40:00,55.67,55.72,55.5,55.5,16800.0,41.9181,41.9558,41.7901,41.7901,16800.0
2013-12-17 10:45:00,55.52,55.64,55.36,55.36,14900.0,41.8052,41.8955,41.6847,41.6847,14900.0
2013-12-17 10:50:00,55.38,55.39,55.33,55.39,13500.0,41.6998,41.7073,41.6621,41.7073,13500.0
2013-12-17 10:55:00,55.4,55.42,55.39,55.41,11600.0,41.7148,41.7299,41.7073,41.7224,11600.0
2013-12-17 11:00:00,55.41,55.41,55.28,55.3,12200.0,41.7224,41.7224,41.6245,41.6395,12200.0
2013-12-17 11:05:00,55.32,55.34,55.19,55.19,18200.0,41.6546,41.6697,41.5567,41.5567,18200.0
2013-12-17 11:10:00,55.19,55.28,55.17,55.28,16800.0,41.5567,41.6245,41.5416,41.6245,16800.0
2013-12-17 11:15:00,55.27,55.31,55.26,55.29,8700.0,41.6169,41.6471,41.6094,41.632,8700.0
2013-12-17 11:20:00,55.27,55.27,55.17,55.19,13400.0,41.6169,41.6169,41.5416,41.5567,13400.0
2013-12-17 11:25:00,55.18,55.18,55.04,55.04,20600.0,41.5492,41.5492,41.4438,41.4438,20600.0
2013-12-17 11:30:00,55.04,55.08,55.02,55.03,19500.0,41.4438,41.4739,41.4287,41.4362,19500.0
2013-12-17 11:35:00,55.02,55.1,55.0,55.08,12500.0,41.4287,41.4889,41.4136,41.4739,12500.0
2013-12-17 11:40:00,55.09,55.11,55.08,55.1,61200.0,41.4814,41.4965,41.4739,41.4889,61200.0
2013-12-17 11:45:00,55.1,55.28,55.1,55.23,38100.0,41.4889,41.6245,41.4889,41.5868,38100.0
2013-12-17 11:50:00,55.23,55.29,55.19,55.22,18800.0,41.5868,41.632,41.5567,41.5793,18800.0
2013-12-17 11:55:00,55.22,55.32,55.14,55.16,55400.0,41.5793,41.6546,41.5191,41.5341,55400.0
2013-12-17 12:00:00,55.18,55.26,55.18,55.25,6500.0,41.5492,41.6094,41.5492,41.6019,6500.0
2013-12-17 12:05:00,55.25,55.26,55.23,55.26,7200.0,41.6019,41.6094,41.5868,41.6094,7200.0
2013-12-17 12:10:00,55.26,55.26,55.14,55.18,58800.0,41.6094,41.6094,41.5191,41.5492,58800.0
2013-12-17 12:15:00,55.19,55.21,55.16,55.2,8500.0,41.5567,41.5718,41.5341,41.5642,8500.0
2013-12-17 12:20:00,55.19,55.26,55.18,55.25,8700.0,41.5567,41.6094,41.5492,41.6019,8700.0
2013-12-17 12:25:00,55.26,55.27,55.2,55.21,9100.0,41.6094,41.6169,41.5642,41.5718,9100.0
2013-12-17 12:30:00,55.22,55.23,55.19,55.2,5100.0,41.5793,41.5868,41.5567,41.5642,5100.0
2013-12-17 12:35:00,55.19,55.29,55.19,55.27,8800.0,41.5567,41.632,41.5567,41.6169,8800.0
2013-12-17 12:40:00,55.27,55.32,55.27,55.32,4800.0,41.6169,41.6546,41.6169,41.6546,4800.0
2013-12-17 12:45:00,55.32,55.37,55.32,55.36,6900.0,41.6546,41.6922,41.6546,41.6847,6900.0
2013-12-17 12:50:00,55.37,55.41,55.37,55.39,6100.0,41.6922,41.7224,41.6922,41.7073,6100.0
2013-12-17 12:55:00,55.4,55.51,55.4,55.47,35300.0,41.7148,41.7977,41.7148,41.7675,35300.0
2013-12-17 13:00:00,55.48,55.54,55.48,55.54,5300.0,41.7751,41.8202,41.7751,41.8202,5300.0
2013-12-17 13:05:00,55.54,55.61,55.53,55.6,7700.0,41.8202,41.873,41.8127,41.8654,7700.0
2013-12-17 13:10:00,55.6,55.61,55.55,55.59,5600.0,41.8654,41.873,41.8278,41.8579,5600.0
2013-12-17 13:15:00,55.59,55.7,55.59,55.68,4600.0,41.8579,41.9407,41.8579,41.9257,4600.0
2013-12-17 13:20:00,55.69,55.69,55.66,55.68,8500.0,41.9332,41.9332,41.9106,41.9257,8500.0
2013-12-17 13:25:00,55.65,55.68,55.65,55.68,6600.0,41.9031,41.9257,41.9031,41.9257,6600.0
2013-12-17 13:30:00,55.68,55.68,55.64,55.64,4500.0,41.9257,41.9257,41.8955,41.8955,4500.0
2013-12-17 13:35:00,55.66,55.7,55.66,55.69,5500.0,41.9106,41.9407,41.9106,41.9332,5500.0
2013-12-17 13:40:00,55.68,55.68,55.58,55.58,9200.0,41.9257,41.9257,41.8504,41.8504,9200.0
2013-12-17 13:45:00,55.58,55.63,55.58,55.61,5000.0,41.8504,41.888,41.8504,41.873,5000.0
2013-12-17 13:50:00,55.61,55.66,55.61,55.63,5200.0,41.873,41.9106,41.873,41.888,5200.0
2013-12-17 13:55:00,55.64,55.66,55.63,55.65,30400.0,41.8955,41.9106,41.888,41.9031,30400.0
2013-12-17 14:00:00,55.64,55.65,55.51,55.51,32100.0,41.8955,41.9031,41.7977,41.7977,32100.0
2013-12-17 14:05:00,55.51,55.55,55.46,55.55,14200.0,41.7977,41.8278,41.76,41.8278,14200.0
2013-12-17 14:10:00,55.54,55.6,55.5,55.5,9400.0,41.8202,41.8654,41.7901,41.7901,9400.0
2013-12-17 14:15:00,55.5,55.54,55.45,55.45,12500.0,41.7901,41.8202,41.7525,41.7525,12500.0
2013-12-17 14:20:00,55.45,55.51,55.45,55.49,14400.0,41.7525,41.7977,41.7525,41.7826,14400.0
2013-12-17 14:25:00,55.47,55.49,55.45,55.49,9000.0,41.7675,41.7826,41.7525,41.7826,9000.0
2013-12-17 14:30:00,55.49,55.5,55.45,55.45,13700.0,41.7826,41.7901,41.7525,41.7525,13700.0
2013-12-17 14:35:00,55.46,55.49,55.43,55.44,15100.0,41.76,41.7826,41.7374,41.745,15100.0
2013-12-17 14:40:00,55.45,55.52,55.45,55.48,10000.0,41.7525,41.8052,41.7525,41.7751,10000.0
2013-12-17 14:45:00,55.49,55.5,55.47,55.48,6800.0,41.7826,41.7901,41.7675,41.7751,6800.0
2013-12-17 14:50:00,55.47,55.49,55.46,55.47,9700.0,41.7675,41.7826,41.76,41.7675,9700.0
2013-12-17 14:55:00,55.49,55.5,55.45,55.5,8000.0,41.7826,41.7901,41.7525,41.7901,8000.0
2013-12-17 15:00:00,55.49,55.51,55.46,55.46,13400.0,41.7826,41.7977,41.76,41.76,13400.0
2013-12-17 15:05:00,55.45,55.5,55.44,55.5,17100.0,41.7525,41.7901,41.745,41.7901,17100.0
2013-12-17 15:10:00,55.5,55.53,55.49,55.52,12600.0,41.7901,41.8127,41.7826,41.8052,12600.0
2013-12-17 15:15:00,55.52,55.53,55.48,55.49,17200.0,41.8052,41.8127,41.7751,41.7826,17200.0
2013-12-17 15:20:00,55.5,55.51,55.46,55.48,17800.0,41.7901,41.7977,41.76,41.7751,17800.0
2013-12-17 15:25:00,55.46,55.47,55.43,55.44,17700.0,41.76,41.7675,41.7374,41.745,17700.0
2013-12-17 15:30:00,55.43,55.45,55.28,55.36,84100.0,41.7374,41.7525,41.6245,41.6847,84100.0
2013-12-17 15:35:00,55.37,55.42,55.36,55.42,15600.0,41.6922,41.7299,41.6847,41.7299,15600.0
2013-12-17 15:40:00,55.42,55.47,55.41,55.46,40500.0,41.7299,41.7675,41.7224,41.76,40500.0
2013-12-17 15:45:00,55.45,55.46,55.36,55.36,45200.0,41.7525,41.76,41.6847,41.6847,45200.0
2013-12-17 15:50:00,55.36,55.37,55.34,55.34,48400.0,41.6847,41.6922,41.6697,41.6697,48400.0
2013-12-17 15:55:00,55.35,55.37,55.29,55.31,76100.0,41.6772,41.6922,41.632,41.6471,76100.0
2013-12-18 09:30:00,55.64,55.83,55.53,55.79,31000.0,41.8955,42.0386,41.8127,42.0085,31000.0
2013-12-18 09:35:00,55.79,56.02,55.74,55.91,31000.0,42.0085,42.1817,41.9708,42.0988,31000.0
2013-12-18 09:40:00,55.96,56.08,55.92,56.0,32100.0,42.1365,42.2269,42.1064,42.1666,32100.0
2013-12-18 09:45:00,55.98,56.13,55.96,56.03,18300.0,42.1516,42.2645,42.1365,42.1892,18300.0
2013-12-18 09:50:00,56.06,56.12,56.0,56.11,27800.0,42.2118,42.257,42.1666,42.2494,27800.0
2013-12-18 09:55:00,56.11,56.12,55.88,56.05,43300.0,42.2494,42.257,42.0763,42.2043,43300.0
2013-12-18 10:00:00,56.03,56.1,55.98,56.1,19400.0,42.1892,42.2419,42.1516,42.2419,19400.0
2013-12-18 10:05:00,56.1,56.11,56.0,56.04,15100.0,42.2419,42.2494,42.1666,42.1967,15100.0
2013-12-18 10:10:00,56.08,56.14,56.0,56.1,11300.0,42.2269,42.272,42.1666,42.2419,11300.0
2013-12-18 10:15:00,56.07,56.08,55.97,56.07,42100.0,42.2193,42.2269,42.144,42.2193,42100.0
2013-12-18 10:20:00,56.05,56.07,56.02,56.04,13500.0,42.2043,42.2193,42.1817,42.1967,13500.0
2013-12-18 10:25:00,56.05,56.08,56.04,56.07,20300.0,42.2043,42.2269,42.1967,42.2193,20300.0
2013-12-18 10:30:00,56.07,56.08,56.0,56.01,24000.0,42.2193,42.2269,42.1666,42.1741,24000.0
2013-12-18 10:35:00,56.02,56.07,55.99,55.99,14400.0,42.1817,42.2193,42.1591,42.1591,14400.0
2013-12-18 10:40:00,56.0,56.02,55.96,56.0,15100.0,42.1666,42.1817,42.1365,42.1666,15100.0
2013-12-18 10:45:00,56.01,56.06,55.98,56.04,17000.0,42.1741,42.2118,42.1516,42.1967,17000.0
2013-12-18 10:50:00,56.05,56.06,55.97,56.02,21500.0,42.2043,42.2118,42.144,42.1817,21500.0
2013-12-18 10:55:00,56.01,56.02,55.98,56.0,24700.0,42.1741,42.1817,42.1516,42.1666,24700.0
2013-12-18 11:00:00,56.0,56.04,55.98,56.0,18500.0,42.1666,42.1967,42.1516,42.1666,18500.0
2013-12-18 11:05:00,56.0,56.06,55.99,56.06,12800.0,42.1666,42.2118,42.1591,42.2118,12800.0
2013-12-18 11:10:00,56.07,56.07,55.98,55.98,44000.0,42.2193,42.2193,42.1516,42.1516,44000.0
2013-12-18 11:15:00,55.98,55.99,55.93,55.94,12400.0,42.1516,42.1591,42.1139,42.1214,12400.0
2013-12-18 11:20:00,55.93,55.97,55.93,55.94,13500.0,42.1139,42.144,42.1139,42.1214,13500.0
2013-12-18 11:25:00,55.94,55.95,55.87,55.87,12400.0,42.1214,42.129,42.0687,42.0687,12400.0
2013-12-18 11:30:00,55.87,55.9,55.85,55.85,9100.0,42.0687,42.0913,42.0537,42.0537,9100.0
2013-12-18 11:35:00,55.86,55.88,55.85,55.85,6400.0,42.0612,42.0763,42.0537,42.0537,6400.0
2013-12-18 11:40:00,55.85,55.86,55.74,55.74,10400.0,42.0537,42.0612,41.9708,41.9708,10400.0
2013-12-18 11:45:00,55.74,55.77,55.63,55.65,21100.0,41.9708,41.9934,41.888,41.9031,21100.0
2013-12-18 11:50:00,55.66,55.73,55.66,55.66,11300.0,41.9106,41.9633,41.9106,41.9106,11300.0
2013-12-18 11:55:00,55.69,55.74,55.66,55.73,5800.0,41.9332,41.9708,41.9106,41.9633,5800.0
2013-12-18 12:00:00,55.74,55.79,55.73,55.77,9000.0,41.9708,42.0085,41.9633,41.9934,9000.0
2013-12-18 12:05:00,55.78,55.85,55.77,55.84,9300.0,42.001,42.0537,41.9934,42.0461,9300.0
2013-12-18 12:10:00,55.83,55.84,55.74,55.76,6900.0,42.0386,42.0461,41.9708,41.9859,6900.0
2013-12-18 12:15:00,55.78,55.82,55.76,55.76,6100.0,42.001,42.0311,41.9859,41.9859,6100.0
2013-12-18 12:20:00,55.77,55.87,55.75,55.87,3600.0,41.9934,42.0687,41.9784,42.0687,3600.0
2013-12-18 12:25:00,55.86,55.89,55.85,55.88,8300.0,42.0612,42.0838,42.0537,42.0763,8300.0
2013-12-18 12:30:00,55.88,55.91,55.84,55.84,10400.0,42.0763,42.0988,42.0461,42.0461,10400.0
2013-12-18 12:35:00,55.84,55.85,55.81,55.82,5000.0,42.0461,42.0537,42.0236,42.0311,5000.0
2013-12-18 12:40:00,55.82,55.82,55.78,55.79,8100.0,42.0311,42.0311,42.001,42.0085,8100.0
2013-12-18 12:45:00,55.79,55.8,55.74,55.76,7500.0,42.0085,42.016,41.9708,41.9859,7500.0
2013-12-18 12:50:00,55.75,55.76,55.72,55.73,8400.0,41.9784,41.9859,41.9558,41.9633,8400.0
2013-12-18 12:55:00,55.72,55.73,55.7,55.72,7500.0,41.9558,41.9633,41.9407,41.9558,7500.0
2013-12-18 13:00:00,55.72,55.72,55.63,55.66,10700.0,41.9558,41.9558,41.888,41.9106,10700.0
2013-12-18 13:05:00,55.65,55.68,55.63,55.67,10300.0,41.9031,41.9257,41.888,41.9181,10300.0
2013-12-18 13:10:00,55.67,55.7,55.54,55.55,13500.0,41.9181,41.9407,41.8202,41.8278,13500.0
2013-12-18 13:15:00,55.55,55.58,55.55,55.58,12100.0,41.8278,41.8504,41.8278,41.8504,12100.0
2013-12-18 13:20:00,55.57,55.6,55.56,55.58,10200.0,41.8428,41.8654,41.8353,41.8504,10200.0
2013-12-18 13:25:00,55.58,55.69,55.58,55.63,6900.0,41.8504,41.9332,41.8504,41.888,6900.0
2013-12-18 13:30:00,55.63,55.66,55.62,55.62,8200.0,41.888,41.9106,41.8805,41.8805,8200.0
2013-12-18 13:35:00,55.62,55.68,55.61,55.63,9400.0,41.8805,41.9257,41.873,41.888,9400.0
2013-12-18 13:40:00,55.63,55.68,55.63,55.68,4200.0,41.888,41.9257,41.888,41.9257,4200.0
2013-12-18 13:45:00,55.69,55.72,55.66,55.67,10100.0,41.9332,41.9558,41.9106,41.9181,10100.0
2013-12-18 13:50:00,55.67,55.68,55.63,55.65,6600.0,41.9181,41.9257,41.888,41.9031,6600.0
2013-12-18 13:55:00,55.66,55.67,55.55,55.6,21400.0,41.9106,41.9181,41.8278,41.8654,21400.0
2013-12-18 14:00:00,55.67,55.99,55.39,55.88,49800.0,41.9181,42.1591,41.7073,42.0763,49800.0
2013-12-18 14:05:00,55.87,56.2,55.82,56.11,98400.0,42.0687,42.3172,42.0311,42.2494,98400.0
2013-12-18 14:10:00,56.11,56.2,55.89,55.97,23300.0,42.2494,42.3172,42.0838,42.144,23300.0
2013-12-18 14:15:00,55.95,56.02,55.9,56.0,17500.0,42.129,42.1817,42.0913,42.1666,17500.0
2013-12-18 14:20:00,56.0,56.02,55.95,56.0,23200.0,42.1666,42.1817,42.129,42.1666,23200.0
2013-12-18 14:25:00,56.01,56.03,55.93,56.0,16400.0,42.1741,42.1892,42.1139,42.1666,16400.0
2013-12-18 14:30:00,56.0,56.02,55.95,55.99,32600.0,42.1666,42.1817,42.129,42.1591,32600.0
2013-12-18 14:35:00,55.98,56.2,55.98,56.2,82400.0,42.1516,42.3172,42.1516,42.3172,82400.0
2013-12-18 14:40:00,56.2,56.29,56.14,56.29,28500.0,42.3172,42.385,42.272,42.385,28500.0
2013-12-18 14:45:00,56.29,56.29,56.21,56.23,15600.0,42.385,42.385,42.3247,42.3398,15600.0
2013-12-18 14:50:00,56.23,56.32,56.2,56.3,19300.0,42.3398,42.4076,42.3172,42.3925,19300.0
2013-12-18 14:55:00,56.32,56.35,56.26,56.26,61200.0,42.4076,42.4302,42.3624,42.3624,61200.0
2013-12-18 15:00:00,56.27,56.28,56.22,56.25,18900.0,42.3699,42.3774,42.3323,42.3549,18900.0
2013-12-18 15:05:00,56.25,56.25,56.11,56.12,30500.0,42.3549,42.3549,42.2494,42.257,30500.0
2013-12-18 15:10:00,56.15,56.26,56.15,56.25,27700.0,42.2796,42.3624,42.2796,42.3549,27700.0
2013-12-18 15:15:00,56.24,56.33,56.15,56.33,77400.0,42.3473,42.4151,42.2796,42.4151,77400.0
2013-12-18 15:20:00,56.33,56.49,56.33,56.47,34100.0,42.4151,42.5356,42.4151,42.5205,34100.0
2013-12-18 15:25:00,56.47,56.5,56.35,56.44,36500.0,42.5205,42.5431,42.4302,42.4979,36500.0
2013-12-18 15:30:00,56.46,56.48,56.35,56.38,33200.0,42.513,42.528,42.4302,42.4527,33200.0
2013-12-18 15:35:00,56.38,56.5,56.36,56.5,32900.0,42.4527,42.5431,42.4377,42.5431,32900.0
2013-12-18 15:40:00,56.5,56.59,56.48,56.59,39400.0,42.5431,42.6109,42.528,42.6109,39400.0
2013-12-18 15:45:00,56.59,56.6,56.5,56.51,49900.0,42.6109,42.6184,42.5431,42.5506,49900.0
2013-12-18 15:50:00,56.52,56.53,56.4,56.44,64000.0,42.5582,42.5657,42.4678,42.4979,64000.0
2013-12-18 15:55:00,56.43,56.53,56.41,56.51,80000.0,42.4904,42.5657,42.4753,42.5506,80000.0
2013-12-19 09:30:00,56.51,56.65,56.4,56.55,13000.0,42.5506,42.6561,42.4678,42.5808,13000.0
2013-12-19 09:35:00,56.55,56.61,56.25,56.36,21200.0,42.5808,42.6259,42.3549,42.4377,21200.0
2013-12-19 09:40:00,56.4,56.62,56.4,56.5,16800.0,42.4678,42.6335,42.4678,42.5431,16800.0
2013-12-19 09:45:00,56.51,56.56,56.45,56.5,14300.0,42.5506,42.5883,42.5055,42.5431,14300.0
2013-12-19 09:50:00,56.51,56.53,56.44,56.49,23100.0,42.5506,42.5657,42.4979,42.5356,23100.0
2013-12-19 09:55:00,56.49,56.62,56.45,56.62,19200.0,42.5356,42.6335,42.5055,42.6335,19200.0
2013-12-19 10:00:00,56.62,56.62,56.5,56.52,20800.0,42.6335,42.6335,42.5431,42.5582,20800.0
2013-12-19 10:05:00,56.54,56.61,56.49,56.52,9700.0,42.5732,42.6259,42.5356,42.5582,9700.0
2013-12-19 10:10:00,56.52,56.53,56.18,56.21,16600.0,42.5582,42.5657,42.3022,42.3247,16600.0
2013-12-19 10:15:00,56.21,56.33,56.11,56.18,17500.0,42.3247,42.4151,42.2494,42.3022,17500.0
2013-12-19 10:20:00,56.21,56.33,56.2,56.24,14100.0,42.3247,42.4151,42.3172,42.3473,14100.0
2013-12-19 10:25:00,56.24,56.38,56.23,56.33,7700.0,42.3473,42.4527,42.3398,42.4151,7700.0
2013-12-19 10:30:00,56.34,56.41,56.31,56.36,9100.0,42.4226,42.4753,42.4,42.4377,9100.0
2013-12-19 10:35:00,56.35,56.35,56.3,56.34,9900.0,42.4302,42.4302,42.3925,42.4226,9900.0
2013-12-19 10:40:00,56.34,56.36,56.29,56.32,9400.0,42.4226,42.4377,42.385,42.4076,9400.0
2013-12-19 10:45:00,56.32,56.39,56.32,56.38,5500.0,42.4076,42.4603,42.4076,42.4527,5500.0
2013-12-19 10:50:00,56.38,56.41,56.34,56.37,10500.0,42.4527,42.4753,42.4226,42.4452,10500.0
2013-12-19 10:55:00,56.36,56.36,56.27,56.28,9100.0,42.4377,42.4377,42.3699,42.3774,9100.0
2013-12-19 11:00:00,56.28,56.3,56.25,56.29,7100.0,42.3774,42.3925,42.3549,42.385,7100.0
2013-12-19 11:05:00,56.3,56.33,56.3,56.31,5400.0,42.3925,42.4151,42.3925,42.4,5400.0
2013-12-19 11:10:00,56.33,56.38,56.29,56.3,9200.0,42.4151,42.4527,42.385,42.3925,9200.0
2013-12-19 11:15:00,56.31,56.31,56.2,56.22,4300.0,42.4,42.4,42.3172,42.3323,4300.0
2013-12-19 11:20:00,56.22,56.22,56.16,56.17,14000.0,42.3323,42.3323,42.2871,42.2946,14000.0
2013-12-19 11:25:00,56.18,56.22,56.11,56.11,12800.0,42.3022,42.3323,42.2494,42.2494,12800.0
2013-12-19 11:30:00,56.1,56.14,56.09,56.13,16800.0,42.2419,42.272,42.2344,42.2645,16800.0
2013-12-19 11:35:00,56.11,56.12,56.07,56.1,11700.0,42.2494,42.257,42.2193,42.2419,11700.0
2013-12-19 11:40:00,56.1,56.16,56.08,56.11,11100.0,42.2419,42.2871,42.2269,42.2494,11100.0
2013-12-19 11:45:00,56.1,56.1,56.08,56.08,9900.0,42.2419,42.2419,42.2269,42.2269,9900.0
2013-12-19 11:50:00,56.07,56.09,56.07,56.07,8300.0,42.2193,42.2344,42.2193,42.2193,8300.0
2013-12-19 11:55:00,56.09,56.1,56.03,56.04,12600.0,42.2344,42.2419,42.1892,42.1967,12600.0
2013-12-19 12:00:00,56.04,56.06,55.97,56.05,45300.0,42.1967,42.2118,42.144,42.2043,45300.0
2013-12-19 12:05:00,56.04,56.13,56.03,56.13,7200.0,42.1967,42.2645,42.1892,42.2645,7200.0
2013-12-19 12:10:00,56.15,56.22,56.15,56.18,12400.0,42.2796,42.3323,42.2796,42.3022,12400.0
2013-12-19 12:15:00,56.18,56.31,56.18,56.3,11200.0,42.3022,42.4,42.3022,42.3925,11200.0
2013-12-19 12:20:00,56.3,56.37,56.3,56.36,13100.0,42.3925,42.4452,42.3925,42.4377,13100.0
2013-12-19 12:25:00,56.34,56.39,56.34,56.38,5800.0,42.4226,42.4603,42.4226,42.4527,5800.0
2013-12-19 12:30:00,56.39,56.4,56.34,56.4,10000.0,42.4603,42.4678,42.4226,42.4678,10000.0
2013-12-19 12:35:00,56.39,56.43,56.36,56.43,7100.0,42.4603,42.4904,42.4377,42.4904,7100.0
2013-12-19 12:40:00,56.43,56.47,56.43,56.45,10500.0,42.4904,42.5205,42.4904,42.5055,10500.0
2013-12-19 12:45:00,56.44,56.44,56.36,56.36,7600.0,42.4979,42.4979,42.4377,42.4377,7600.0
2013-12-19 12:50:00,56.36,56.36,56.32,56.35,9100.0,42.4377,42.4377,42.4076,42.4302,9100.0
2013-12-19 12:55:00,56.36,56.39,56.33,56.35,7800.0,42.4377,42.4603,42.4151,42.4302,7800.0
2013-12-19 13:00:00,56.35,56.36,56.31,56.36,8900.0,42.4302,42.4377,42.4,42.4377,8900.0
2013-12-19 13:05:00,56.36,56.49,56.36,56.49,10600.0,42.4377,42.5356,42.4377,42.5356,10600.0
2013-12-19 13:10:00,56.49,56.55,56.45,56.55,8700.0,42.5356,42.5808,42.5055,42.5808,8700.0
2013-12-19 13:15:00,56.56,56.56,56.48,56.52,12900.0,42.5883,42.5883,42.528,42.5582,12900.0
2013-12-19 13:20:00,56.52,56.57,56.51,56.52,8900.0,42.5582,42.5958,42.5506,42.5582,8900.0
2013-12-19 13:25:00,56.52,56.54,56.5,56.5,7900.0,42.5582,42.5732,42.5431,42.5431,7900.0
2013-12-19 13:30:00,56.5,56.53,56.45,56.47,9400.0,42.5431,42.5657,42.5055,42.5205,9400.0
2013-12-19 13:35:00,56.47,56.5,56.47,56.48,11500.0,42.5205,42.5431,42.5205,42.528,11500.0
2013-12-19 13:40:00,56.48,56.53,56.47,56.53,9400.0,42.528,42.5657,42.5205,42.5657,9400.0
2013-12-19 13:45:00,56.53,56.53,56.44,56.48,9500.0,42.5657,42.5657,42.4979,42.528,9500.0
2013-12-19 13:50:00,56.49,56.49,56.44,56.45,9000.0,42.5356,42.5356,42.4979,42.5055,9000.0
2013-12-19 13:55:00,56.45,56.46,56.36,56.37,17000.0,42.5055,42.513,42.4377,42.4452,17000.0
2013-12-19 14:00:00,56.37,56.41,56.33,56.35,25100.0,42.4452,42.4753,42.4151,42.4302,25100.0
2013-12-19 14:05:00,56.35,56.49,56.35,56.48,32000.0,42.4302,42.5356,42.4302,42.528,32000.0
2013-12-19 14:10:00,56.48,56.5,56.42,56.44,10400.0,42.528,42.5431,42.4829,42.4979,10400.0
2013-12-19 14:15:00,56.45,56.46,56.42,56.46,7000.0,42.5055,42.513,42.4829,42.513,7000.0
2013-12-19 14:20:00,56.47,56.51,56.43,56.43,10300.0,42.5205,42.5506,42.4904,42.4904,10300.0
2013-12-19 14:25:00,56.44,56.46,56.4,56.4,10300.0,42.4979,42.513,42.4678,42.4678,10300.0
2013-12-19 14:30:00,56.4,56.42,56.4,56.41,11800.0,42.4678,42.4829,42.4678,42.4753,11800.0
2013-12-19 14:35:00,56.41,56.43,56.41,56.42,6300.0,42.4753,42.4904,42.4753,42.4829,6300.0
2013-12-19 14:40:00,56.42,56.46,56.32,56.35,10200.0,42.4829,42.513,42.4076,42.4302,10200.0
2013-12-19 14:45:00,56.34,56.38,56.28,56.31,14300.0,42.4226,42.4527,42.3774,42.4,14300.0
2013-12-19 14:50:00,56.3,56.31,56.25,56.28,9100.0,42.3925,42.4,42.3549,42.3774,9100.0
2013-12-19 14:55:00,56.29,56.29,56.24,56.28,11600.0,42.385,42.385,42.3473,42.3774,11600.0
2013-12-19 15:00:00,56.27,56.37,56.26,56.37,8200.0,42.3699,42.4452,42.3624,42.4452,8200.0
2013-12-19 15:05:00,56.38,56.4,56.28,56.28,21600.0,42.4527,42.4678,42.3774,42.3774,21600.0
2013-12-19 15:10:00,56.28,56.35,56.27,56.33,15500.0,42.3774,42.4302,42.3699,42.4151,15500.0
2013-12-19 15:15:00,56.33,56.34,56.29,56.31,20700.0,42.4151,42.4226,42.385,42.4,20700.0
2013-12-19 15:20:00,56.31,56.34,56.31,56.32,12000.0,42.4,42.4226,42.4,42.4076,12000.0
2013-12-19 15:25:00,56.32,56.34,56.31,56.32,13900.0,42.4076,42.4226,42.4,42.4076,13900.0
2013-12-19 15:30:00,56.31,56.31,56.27,56.28,14200.0,42.4,42.4,42.3699,42.3774,14200.0
2013-12-19 15:35:00,56.28,56.3,56.23,56.25,21500.0,42.3774,42.3925,42.3398,42.3549,21500.0
2013-12-19 15:40:00,56.25,56.3,56.24,56.27,20100.0,42.3549,42.3925,42.3473,42.3699,20100.0
2013-12-19 15:45:00,56.26,56.26,56.14,56.15,40200.0,42.3624,42.3624,42.272,42.2796,40200.0
2013-12-19 15:50:00,56.14,56.18,56.08,56.13,58400.0,42.272,42.3022,42.2269,42.2645,58400.0
2013-12-19 15:55:00,56.15,56.19,56.05,56.07,124000.0,42.2796,42.3097,42.2043,42.2193,124000.0
2013-12-20 09:30:00,55.96,56.51,55.94,56.51,94600.0,42.1365,42.5506,42.1214,42.5506,94600.0
2013-12-20 09:35:00,56.54,56.64,56.47,56.5,27600.0,42.5732,42.6485,42.5205,42.5431,27600.0
2013-12-20 09:40:00,56.5,56.83,56.48,56.62,20500.0,42.5431,42.7916,42.528,42.6335,20500.0
2013-12-20 09:45:00,56.67,56.74,56.65,56.65,24100.0,42.6711,42.7238,42.6561,42.6561,24100.0
2013-12-20 09:50:00,56.68,56.74,56.67,56.71,23300.0,42.6786,42.7238,42.6711,42.7012,23300.0
2013-12-20 09:55:00,56.7,56.78,56.68,56.71,29600.0,42.6937,42.7539,42.6786,42.7012,29600.0
2013-12-20 10:00:00,56.68,56.72,56.64,56.67,55200.0,42.6786,42.7088,42.6485,42.6711,55200.0
2013-12-20 10:05:00,56.65,56.71,56.63,56.68,21200.0,42.6561,42.7012,42.641,42.6786,21200.0
2013-12-20 10:10:00,56.67,56.73,56.6,56.6,73000.0,42.6711,42.7163,42.6184,42.6184,73000.0
2013-12-20 10:15:00,56.6,56.92,56.57,56.85,37700.0,42.6184,42.8594,42.5958,42.8066,37700.0
2013-12-20 10:20:00,56.85,56.88,56.82,56.87,10300.0,42.8066,42.8292,42.7841,42.8217,10300.0
2013-12-20 10:25:00,56.9,57.0,56.89,56.96,12700.0,42.8443,42.9196,42.8368,42.8895,12700.0
2013-12-20 10:30:00,56.97,57.0,56.94,56.95,13100.0,42.897,42.9196,42.8744,42.8819,13100.0
2013-12-20 10:35:00,56.98,57.05,56.97,57.04,23400.0,42.9045,42.9572,42.897,42.9497,23400.0
2013-12-20 10:40:00,57.02,57.05,56.96,57.04,12600.0,42.9347,42.9572,42.8895,42.9497,12600.0
2013-12-20 10:45:00,57.04,57.04,56.95,57.01,26100.0,42.9497,42.9497,42.8819,42.9271,26100.0
2013-12-20 10:50:00,57.04,57.11,57.02,57.04,11600.0,42.9497,43.0024,42.9347,42.9497,11600.0
2013-12-20 10:55:00,57.05,57.15,57.04,57.04,15200.0,42.9572,43.0325,42.9497,42.9497,15200.0
2013-12-20 11:00:00,57.05,57.1,57.01,57.1,10500.0,42.9572,42.9949,42.9271,42.9949,10500.0
2013-12-20 11:05:00,57.1,57.17,57.1,57.16,12900.0,42.9949,43.0476,42.9949,43.0401,12900.0
2013-12-20 11:10:00,57.16,57.19,57.16,57.19,24400.0,43.0401,43.0627,43.0401,43.0627,24400.0
2013-12-20 11:15:00,57.19,57.21,57.17,57.21,9600.0,43.0627,43.0777,43.0476,43.0777,9600.0
2013-12-20 11:20:00,57.21,57.25,57.2,57.25,11600.0,43.0777,43.1078,43.0702,43.1078,11600.0
2013-12-20 11:25:00,57.24,57.26,57.21,57.21,12900.0,43.1003,43.1154,43.0777,43.0777,12900.0
2013-12-20 11:30:00,57.22,57.25,57.18,57.19,12900.0,43.0852,43.1078,43.0551,43.0627,12900.0
2013-12-20 11:35:00,57.2,57.21,57.16,57.19,6700.0,43.0702,43.0777,43.0401,43.0627,6700.0
2013-12-20 11:40:00,57.22,57.24,57.19,57.24,13100.0,43.0852,43.1003,43.0627,43.1003,13100.0
2013-12-20 11:45:00,57.24,57.24,57.22,57.24,7200.0,43.1003,43.1003,43.0852,43.1003,7200.0
2013-12-20 11:50:00,57.22,57.24,57.21,57.21,8100.0,43.0852,43.1003,43.0777,43.0777,8100.0
2013-12-20 11:55:00,57.2,57.25,57.2,57.25,6800.0,43.0702,43.1078,43.0702,43.1078,6800.0
2013-12-20 12:00:00,57.25,57.27,57.21,57.27,11200.0,43.1078,43.1229,43.0777,43.1229,11200.0
2013-12-20 12:05:00,57.27,57.31,57.27,57.3,16600.0,43.1229,43.153,43.1229,43.1455,16600.0
2013-12-20 12:10:00,57.3,57.35,57.28,57.33,11200.0,43.1455,43.1831,43.1304,43.1681,11200.0
2013-12-20 12:15:00,57.35,57.42,57.35,57.41,17700.0,43.1831,43.2358,43.1831,43.2283,17700.0
2013-12-20 12:20:00,57.41,57.42,57.38,57.4,12600.0,43.2283,43.2358,43.2057,43.2208,12600.0
2013-12-20 12:25:00,57.39,57.41,57.32,57.32,15300.0,43.2133,43.2283,43.1605,43.1605,15300.0
2013-12-20 12:30:00,57.33,57.38,57.31,57.35,6400.0,43.1681,43.2057,43.153,43.1831,6400.0
2013-12-20 12:35:00,57.35,57.38,57.32,57.33,10200.0,43.1831,43.2057,43.1605,43.1681,10200.0
2013-12-20 12:40:00,57.33,57.35,57.27,57.3,16400.0,43.1681,43.1831,43.1229,43.1455,16400.0
2013-12-20 12:45:00,57.29,57.34,57.28,57.34,7800.0,43.138,43.1756,43.1304,43.1756,7800.0
2013-12-20 12:50:00,57.34,57.34,57.28,57.32,5000.0,43.1756,43.1756,43.1304,43.1605,5000.0
2013-12-20 12:55:00,57.32,57.35,57.21,57.21,5300.0,43.1605,43.1831,43.0777,43.0777,5300.0
2013-12-20 13:00:00,57.21,57.26,57.21,57.26,7300.0,43.0777,43.1154,43.0777,43.1154,7300.0
2013-12-20 13:05:00,57.27,57.31,57.27,57.31,7100.0,43.1229,43.153,43.1229,43.153,7100.0
2013-12-20 13:10:00,57.3,57.3,57.2,57.21,13600.0,43.1455,43.1455,43.0702,43.0777,13600.0
2013-12-20 13:15:00,57.21,57.21,57.17,57.18,7700.0,43.0777,43.0777,43.0476,43.0551,7700.0
2013-12-20 13:20:00,57.18,57.18,57.15,57.16,8400.0,43.0551,43.0551,43.0325,43.0401,8400.0
2013-12-20 13:25:00,57.17,57.2,57.14,57.17,9900.0,43.0476,43.0702,43.025,43.0476,9900.0
2013-12-20 13:30:00,57.19,57.21,57.17,57.18,15600.0,43.0627,43.0777,43.0476,43.0551,15600.0
2013-12-20 13:35:00,57.18,57.18,57.11,57.11,7100.0,43.0551,43.0551,43.0024,43.0024,7100.0
2013-12-20 13:40:00,57.13,57.21,57.13,57.13,13900.0,43.0175,43.0777,43.0175,43.0175,13900.0
2013-12-20 13:45:00,57.14,57.2,57.14,57.2,7700.0,43.025,43.0702,43.025,43.0702,7700.0
2013-12-20 13:50:00,57.2,57.21,57.14,57.15,8200.0,43.0702,43.0777,43.025,43.0325,8200.0
2013-12-20 13:55:00,57.15,57.2,57.15,57.18,7200.0,43.0325,43.0702,43.0325,43.0551,7200.0
2013-12-20 14:00:00,57.17,57.22,57.13,57.15,10500.0,43.0476,43.0852,43.0175,43.0325,10500.0
2013-12-20 14:05:00,57.15,57.2,57.13,57.13,7700.0,43.0325,43.0702,43.0175,43.0175,7700.0
2013-12-20 14:10:00,57.13,57.19,57.13,57.14,11400.0,43.0175,43.0627,43.0175,43.025,11400.0
2013-12-20 14:15:00,57.15,57.23,57.15,57.2,17200.0,43.0325,43.0928,43.0325,43.0702,17200.0
2013-12-20 14:20:00,57.2,57.21,57.15,57.21,8000.0,43.0702,43.0777,43.0325,43.0777,8000.0
2013-12-20 14:25:00,57.21,57.26,57.21,57.22,10400.0,43.0777,43.1154,43.0777,43.0852,10400.0
2013-12-20 14:30:00,57.22,57.24,57.2,57.23,7100.0,43.0852,43.1003,43.0702,43.0928,7100.0
2013-12-20 14:35:00,57.25,57.3,57.25,57.29,19500.0,43.1078,43.1455,43.1078,43.138,19500.0
2013-12-20 14:40:00,57.3,57.33,57.3,57.32,6500.0,43.1455,43.1681,43.1455,43.1605,6500.0
2013-12-20 14:45:00,57.3,57.31,57.28,57.29,7100.0,43.1455,43.153,43.1304,43.138,7100.0
2013-12-20 14:50:00,57.29,57.3,57.21,57.22,5900.0,43.138,43.1455,43.0777,43.0852,5900.0
2013-12-20 14:55:00,57.21,57.24,57.21,57.23,10800.0,43.0777,43.1003,43.0777,43.0928,10800.0
2013-12-20 15:00:00,57.23,57.24,57.21,57.21,15000.0,43.0928,43.1003,43.0777,43.0777,15000.0
2013-12-20 15:05:00,57.21,57.28,57.21,57.28,23000.0,43.0777,43.1304,43.0777,43.1304,23000.0
2013-12-20 15:10:00,57.28,57.28,57.25,57.27,15100.0,43.1304,43.1304,43.1078,43.1229,15100.0
2013-12-20 15:15:00,57.27,57.27,57.25,57.26,7900.0,43.1229,43.1229,43.1078,43.1154,7900.0
2013-12-20 15:20:00,57.26,57.27,57.22,57.22,18700.0,43.1154,43.1229,43.0852,43.0852,18700.0
2013-12-20 15:25:00,57.23,57.24,57.21,57.22,18500.0,43.0928,43.1003,43.0777,43.0852,18500.0
2013-12-20 15:30:00,57.22,57.23,57.2,57.21,32500.0,43.0852,43.0928,43.0702,43.0777,32500.0
2013-12-20 15:35:00,57.2,57.22,57.17,57.18,31300.0,43.0702,43.0852,43.0476,43.0551,31300.0
2013-12-20 15:40:00,57.19,57.22,57.18,57.19,27800.0,43.0627,43.0852,43.0551,43.0627,27800.0
2013-12-20 15:45:00,57.2,57.24,57.19,57.19,60300.0,43.0702,43.1003,43.0627,43.0627,60300.0
2013-12-20 15:50:00,57.19,57.2,57.15,57.16,36900.0,43.0627,43.0702,43.0325,43.0401,36900.0
2013-12-20 15:55:00,57.16,57.16,57.07,57.11,123800.0,43.0401,43.0401,42.9723,43.0024,123800.0
2013-12-23 09:30:00,57.4,57.56,57.38,57.47,16300.0,43.2208,43.3413,43.2057,43.2735,16300.0
2013-12-23 09:35:00,57.37,57.48,57.22,57.27,5000.0,43.1982,43.281,43.0852,43.1229,5000.0
2013-12-23 09:40:00,57.25,57.45,57.24,57.35,9000.0,43.1078,43.2584,43.1003,43.1831,9000.0
2013-12-23 09:45:00,57.34,57.42,57.11,57.3,18600.0,43.1756,43.2358,43.0024,43.1455,18600.0
2013-12-23 09:50:00,57.29,57.35,57.11,57.29,5500.0,43.138,43.1831,43.0024,43.138,5500.0
2013-12-23 09:55:00,57.28,57.29,57.16,57.16,4800.0,43.1304,43.138,43.0401,43.0401,4800.0
2013-12-23 10:00:00,57.17,57.23,57.08,57.1,18700.0,43.0476,43.0928,42.9798,42.9949,18700.0
2013-12-23 10:05:00,57.13,57.2,57.13,57.14,8700.0,43.0175,43.0702,43.0175,43.025,8700.0
2013-12-23 10:10:00,57.17,57.3,57.15,57.19,13000.0,43.0476,43.1455,43.0325,43.0627,13000.0
2013-12-23 10:15:00,57.2,57.33,57.2,57.25,6900.0,43.0702,43.1681,43.0702,43.1078,6900.0
2013-12-23 10:20:00,57.27,57.32,57.25,57.32,5300.0,43.1229,43.1605,43.1078,43.1605,5300.0
2013-12-23 10:25:00,57.31,57.4,57.31,57.4,3600.0,43.153,43.2208,43.153,43.2208,3600.0
2013-12-23 10:30:00,57.42,57.42,57.28,57.29,6300.0,43.2358,43.2358,43.1304,43.138,6300.0
2013-12-23 10:35:00,57.29,57.36,57.28,57.33,5800.0,43.138,43.1907,43.1304,43.1681,5800.0
2013-12-23 10:40:00,57.31,57.31,57.26,57.28,4300.0,43.153,43.153,43.1154,43.1304,4300.0
2013-12-23 10:45:00,57.27,57.28,57.22,57.28,6200.0,43.1229,43.1304,43.0852,43.1304,6200.0
2013-12-23 10:50:00,57.28,57.28,57.22,57.25,5100.0,43.1304,43.1304,43.0852,43.1078,5100.0
2013-12-23 10:55:00,57.26,57.35,57.26,57.32,5600.0,43.1154,43.1831,43.1154,43.1605,5600.0
2013-12-23 11:00:00,57.34,57.37,57.32,57.36,11800.0,43.1756,43.1982,43.1605,43.1907,11800.0
2013-12-23 11:05:00,57.37,57.4,57.31,57.33,5600.0,43.1982,43.2208,43.153,43.1681,5600.0
2013-12-23 11:10:00,57.31,57.34,57.3,57.31,7200.0,43.153,43.1756,43.1455,43.153,7200.0
2013-12-23 11:15:00,57.31,57.32,57.25,57.29,13700.0,43.153,43.1605,43.1078,43.138,13700.0
2013-12-23 11:20:00,57.28,57.29,57.26,57.29,4800.0,43.1304,43.138,43.1154,43.138,4800.0
2013-12-23 11:25:00,57.29,57.35,57.29,57.33,5400.0,43.138,43.1831,43.138,43.1681,5400.0
2013-12-23 11:30:00,57.35,57.38,57.34,57.36,5700.0,43.1831,43.2057,43.1756,43.1907,5700.0
2013-12-23 11:35:00,57.35,57.35,57.27,57.29,6100.0,43.1831,43.1831,43.1229,43.138,6100.0
2013-12-23 11:40:00,57.29,57.37,57.28,57.36,3700.0,43.138,43.1982,43.1304,43.1907,3700.0
2013-12-23 11:45:00,57.38,57.38,57.31,57.31,4700.0,43.2057,43.2057,43.153,43.153,4700.0
2013-12-23 11:50:00,57.31,57.37,57.3,57.34,12800.0,43.153,43.1982,43.1455,43.1756,12800.0
2013-12-23 11:55:00,57.34,57.34,57.3,57.32,4100.0,43.1756,43.1756,43.1455,43.1605,4100.0
2013-12-23 12:00:00,57.33,57.35,57.3,57.3,4300.0,43.1681,43.1831,43.1455,43.1455,4300.0
2013-12-23 12:05:00,57.3,57.35,57.29,57.34,3800.0,43.1455,43.1831,43.138,43.1756,3800.0
2013-12-23 12:10:00,57.34,57.36,57.33,57.36,6300.0,43.1756,43.1907,43.1681,43.1907,6300.0
2013-12-23 12:15:00,57.36,57.37,57.32,57.32,2800.0,43.1907,43.1982,43.1605,43.1605,2800.0
2013-12-23 12:20:00,57.3,57.31,57.28,57.28,5100.0,43.1455,43.153,43.1304,43.1304,5100.0
2013-12-23 12:25:00,57.29,57.33,57.28,57.32,4400.0,43.138,43.1681,43.1304,43.1605,4400.0
2013-12-23 12:30:00,57.3,57.33,57.27,57.33,5300.0,43.1455,43.1681,43.1229,43.1681,5300.0
2013-12-23 12:35:00,57.33,57.38,57.32,57.36,6600.0,43.1681,43.2057,43.1605,43.1907,6600.0
2013-12-23 12:40:00,57.36,57.38,57.32,57.32,3400.0,43.1907,43.2057,43.1605,43.1605,3400.0
2013-12-23 12:45:00,57.32,57.32,57.21,57.23,3900.0,43.1605,43.1605,43.0777,43.0928,3900.0
2013-12-23 12:50:00,57.23,57.3,57.22,57.25,3300.0,43.0928,43.1455,43.0852,43.1078,3300.0
2013-12-23 12:55:00,57.22,57.24,57.19,57.23,5500.0,43.0852,43.1003,43.0627,43.0928,5500.0
2013-12-23 13:00:00,57.22,57.27,57.22,57.27,1500.0,43.0852,43.1229,43.0852,43.1229,1500.0
2013-12-23 13:05:00,57.27,57.27,57.22,57.24,4100.0,43.1229,43.1229,43.0852,43.1003,4100.0
2013-12-23 13:10:00,57.24,57.28,57.23,57.25,3700.0,43.1003,43.1304,43.0928,43.1078,3700.0
2013-12-23 13:15:00,57.24,57.27,57.2,57.24,16300.0,43.1003,43.1229,43.0702,43.1003,16300.0
2013-12-23 13:20:00,57.25,57.29,57.25,57.27,3700.0,43.1078,43.138,43.1078,43.1229,3700.0
2013-12-23 13:25:00,57.24,57.25,57.2,57.25,7500.0,43.1003,43.1078,43.0702,43.1078,7500.0
2013-12-23 13:30:00,57.25,57.29,57.25,57.28,3200.0,43.1078,43.138,43.1078,43.1304,3200.0
2013-12-23 13:35:00,57.26,57.26,57.19,57.19,2700.0,43.1154,43.1154,43.0627,43.0627,2700.0
2013-12-23 13:40:00,57.19,57.19,57.09,57.1,7800.0,43.0627,43.0627,42.9874,42.9949,7800.0
2013-12-23 13:45:00,57.1,57.13,57.06,57.08,7700.0,42.9949,43.0175,42.9648,42.9798,7700.0
2013-12-23 13:50:00,57.11,57.13,57.08,57.09,6000.0,43.0024,43.0175,42.9798,42.9874,6000.0
2013-12-23 13:55:00,57.1,57.14,57.1,57.12,6500.0,42.9949,43.025,42.9949,43.0099,6500.0
2013-12-23 14:00:00,57.15,57.16,57.1,57.15,7300.0,43.0325,43.0401,42.9949,43.0325,7300.0
2013-12-23 14:05:00,57.16,57.2,57.16,57.18,5600.0,43.0401,43.0702,43.0401,43.0551,5600.0
2013-12-23 14:10:00,57.17,57.22,57.15,57.21,5400.0,43.0476,43.0852,43.0325,43.0777,5400.0
2013-12-23 14:15:00,57.21,57.27,57.2,57.25,6600.0,43.0777,43.1229,43.0702,43.1078,6600.0
2013-12-23 14:20:00,57.26,57.26,57.22,57.22,3500.0,43.1154,43.1154,43.0852,43.0852,3500.0
2013-12-23 14:25:00,57.23,57.24,57.16,57.17,5300.0,43.0928,43.1003,43.0401,43.0476,5300.0
2013-12-23 14:30:00,57.15,57.24,57.15,57.21,7900.0,43.0325,43.1003,43.0325,43.0777,7900.0
2013-12-23 14:35:00,57.2,57.24,57.16,57.24,8000.0,43.0702,43.1003,43.0401,43.1003,8000.0
2013-12-23 14:40:00,57.24,57.26,57.19,57.19,9000.0,43.1003,43.1154,43.0627,43.0627,9000.0
2013-12-23 14:45:00,57.22,57.25,57.22,57.22,4700.0,43.0852,43.1078,43.0852,43.0852,4700.0
2013-12-23 14:50:00,57.22,57.25,57.22,57.23,5700.0,43.0852,43.1078,43.0852,43.0928,5700.0
2013-12-23 14:55:00,57.24,57.26,57.21,57.24,5600.0,43.1003,43.1154,43.0777,43.1003,5600.0
2013-12-23 15:00:00,57.24,57.25,57.22,57.25,7000.0,43.1003,43.1078,43.0852,43.1078,7000.0
2013-12-23 15:05:00,57.25,57.25,57.21,57.22,8600.0,43.1078,43.1078,43.0777,43.0852,8600.0
2013-12-23 15:10:00,57.22,57.26,57.21,57.25,4400.0,43.0852,43.1154,43.0777,43.1078,4400.0
2013-12-23 15:15:00,57.26,57.3,57.23,57.3,15500.0,43.1154,43.1455,43.0928,43.1455,15500.0
2013-12-23 15:20:00,57.29,57.3,57.26,57.27,10700.0,43.138,43.1455,43.1154,43.1229,10700.0
2013-12-23 15:25:00,57.28,57.3,57.27,57.3,5100.0,43.1304,43.1455,43.1229,43.1455,5100.0
2013-12-23 15:30:00,57.3,57.34,57.29,57.33,14400.0,43.1455,43.1756,43.138,43.1681,14400.0
2013-12-23 15:35:00,57.34,57.41,57.34,57.4,44000.0,43.1756,43.2283,43.1756,43.2208,44000.0
2013-12-23 15:40:00,57.4,57.4,57.34,57.34,18400.0,43.2208,43.2208,43.1756,43.1756,18400.0
2013-12-23 15:45:00,57.33,57.33,57.24,57.26,22800.0,43.1681,43.1681,43.1003,43.1154,22800.0
2013-12-23 15:50:00,57.25,57.26,57.2,57.25,31100.0,43.1078,43.1154,43.0702,43.1078,31100.0
2013-12-23 15:55:00,57.24,57.25,57.18,57.23,58600.0,43.1003,43.1078,43.0551,43.0928,58600.0
2013-12-24 09:30:00,57.33,57.76,57.19,57.74,17000.0,43.1681,43.4919,43.0627,43.4768,17000.0
2013-12-24 09:35:00,57.67,57.73,57.51,57.69,10200.0,43.4241,43.4693,43.3036,43.4391,10200.0
2013-12-24 09:40:00,57.69,57.86,57.59,57.83,14700.0,43.4391,43.5672,43.3638,43.5446,14700.0
2013-12-24 09:45:00,57.8,57.85,57.76,57.81,8300.0,43.522,43.5596,43.4919,43.5295,8300.0
2013-12-24 09:50:00,57.82,57.86,57.68,57.69,10000.0,43.537,43.5672,43.4316,43.4391,10000.0
2013-12-24 09:55:00,57.7,57.74,57.63,57.66,9700.0,43.4467,43.4768,43.394,43.4166,9700.0
2013-12-24 10:00:00,57.64,57.68,57.61,57.63,13400.0,43.4015,43.4316,43.3789,43.394,13400.0
2013-12-24 10:05:00,57.65,57.76,57.63,57.76,8400.0,43.409,43.4919,43.394,43.4919,8400.0
2013-12-24 10:10:00,57.76,57.76,57.64,57.67,9200.0,43.4919,43.4919,43.4015,43.4241,9200.0
2013-12-24 10:15:00,57.66,57.73,57.66,57.67,8200.0,43.4166,43.4693,43.4166,43.4241,8200.0
2013-12-24 10:20:00,57.68,57.68,57.64,57.68,6700.0,43.4316,43.4316,43.4015,43.4316,6700.0
2013-12-24 10:25:00,57.68,57.78,57.67,57.78,5100.0,43.4316,43.5069,43.4241,43.5069,5100.0
2013-12-24 10:30:00,57.78,57.78,57.64,57.69,11500.0,43.5069,43.5069,43.4015,43.4391,11500.0
2013-12-24 10:35:00,57.72,57.73,57.61,57.62,8200.0,43.4617,43.4693,43.3789,43.3864,8200.0
2013-12-24 10:40:00,57.59,57.61,57.51,57.51,4500.0,43.3638,43.3789,43.3036,43.3036,4500.0
2013-12-24 10:45:00,57.52,57.58,57.51,57.57,4800.0,43.3111,43.3563,43.3036,43.3488,4800.0
2013-12-24 10:50:00,57.57,57.57,57.55,57.55,7100.0,43.3488,43.3488,43.3337,43.3337,7100.0
2013-12-24 10:55:00,57.55,57.78,57.55,57.72,6100.0,43.3337,43.5069,43.3337,43.4617,6100.0
2013-12-24 11:00:00,57.72,57.78,57.69,57.71,4200.0,43.4617,43.5069,43.4391,43.4542,4200.0
2013-12-24 11:05:00,57.68,57.69,57.63,57.64,3400.0,43.4316,43.4391,43.394,43.4015,3400.0
2013-12-24 11:10:00,57.64,57.67,57.6,57.67,3500.0,43.4015,43.4241,43.3714,43.4241,3500.0
2013-12-24 11:15:00,57.65,57.74,57.65,57.72,3300.0,43.409,43.4768,43.409,43.4617,3300.0
2013-12-24 11:20:00,57.71,57.71,57.63,57.66,3500.0,43.4542,43.4542,43.394,43.4166,3500.0
2013-12-24 11:25:00,57.68,57.68,57.63,57.67,2400.0,43.4316,43.4316,43.394,43.4241,2400.0
2013-12-24 11:30:00,57.67,57.79,57.67,57.72,7000.0,43.4241,43.5144,43.4241,43.4617,7000.0
2013-12-24 11:35:00,57.72,57.75,57.7,57.7,2800.0,43.4617,43.4843,43.4467,43.4467,2800.0
2013-12-24 11:40:00,57.7,57.71,57.68,57.71,3200.0,43.4467,43.4542,43.4316,43.4542,3200.0
2013-12-24 11:45:00,57.71,57.71,57.68,57.68,2600.0,43.4542,43.4542,43.4316,43.4316,2600.0
2013-12-24 11:50:00,57.68,57.72,57.68,57.72,5500.0,43.4316,43.4617,43.4316,43.4617,5500.0
2013-12-24 11:55:00,57.73,57.73,57.67,57.7,4100.0,43.4693,43.4693,43.4241,43.4467,4100.0
2013-12-24 12:00:00,57.7,57.7,57.66,57.69,4600.0,43.4467,43.4467,43.4166,43.4391,4600.0
2013-12-24 12:05:00,57.67,57.67,57.62,57.64,3200.0,43.4241,43.4241,43.3864,43.4015,3200.0
2013-12-24 12:10:00,57.64,57.64,57.59,57.61,3500.0,43.4015,43.4015,43.3638,43.3789,3500.0
2013-12-24 12:15:00,57.6,57.61,57.53,57.55,4100.0,43.3714,43.3789,43.3187,43.3337,4100.0
2013-12-24 12:20:00,57.55,57.55,57.52,57.52,3300.0,43.3337,43.3337,43.3111,43.3111,3300.0
2013-12-24 12:25:00,57.54,57.57,57.53,57.57,2800.0,43.3262,43.3488,43.3187,43.3488,2800.0
2013-12-24 12:30:00,57.55,57.57,57.52,57.56,7900.0,43.3337,43.3488,43.3111,43.3413,7900.0
2013-12-24 12:35:00,57.55,57.59,57.55,57.58,4500.0,43.3337,43.3638,43.3337,43.3563,4500.0
2013-12-24 12:40:00,57.58,57.6,57.55,57.57,7700.0,43.3563,43.3714,43.3337,43.3488,7700.0
2013-12-24 12:45:00,57.59,57.59,57.49,57.5,7700.0,43.3638,43.3638,43.2885,43.2961,7700.0
2013-12-24 12:50:00,57.51,57.54,57.48,57.51,8800.0,43.3036,43.3262,43.281,43.3036,8800.0
2013-12-24 12:55:00,57.53,57.57,57.5,57.56,34500.0,43.3187,43.3488,43.2961,43.3413,34500.0
2013-12-26 09:30:00,57.5,57.55,57.25,57.55,38300.0,43.2961,43.3337,43.1078,43.3337,38300.0
2013-12-26 09:35:00,57.55,57.97,57.55,57.95,14700.0,43.3337,43.65,43.3337,43.6349,14700.0
2013-12-26 09:40:00,57.93,58.0,57.92,57.94,16200.0,43.6199,43.6726,43.6123,43.6274,16200.0
2013-12-26 09:45:00,57.93,57.95,57.75,57.78,27700.0,43.6199,43.6349,43.4843,43.5069,27700.0
2013-12-26 09:50:00,57.78,57.84,57.65,57.68,19200.0,43.5069,43.5521,43.409,43.4316,19200.0
2013-12-26 09:55:00,57.68,57.68,57.61,57.61,13400.0,43.4316,43.4316,43.3789,43.3789,13400.0
2013-12-26 10:00:00,57.64,57.72,57.63,57.7,12800.0,43.4015,43.4617,43.394,43.4467,12800.0
2013-12-26 10:05:00,57.68,57.72,57.63,57.63,10500.0,43.4316,43.4617,43.394,43.394,10500.0
2013-12-26 10:10:00,57.66,57.71,57.64,57.69,12600.0,43.4166,43.4542,43.4015,43.4391,12600.0
2013-12-26 10:15:00,57.71,57.8,57.7,57.77,7800.0,43.4542,43.522,43.4467,43.4994,7800.0
2013-12-26 10:20:00,57.75,57.84,57.63,57.81,24200.0,43.4843,43.5521,43.394,43.5295,24200.0
2013-12-26 10:25:00,57.81,57.81,57.65,57.71,17300.0,43.5295,43.5295,43.409,43.4542,17300.0
2013-12-26 10:30:00,57.7,57.72,57.64,57.68,13800.0,43.4467,43.4617,43.4015,43.4316,13800.0
2013-12-26 10:35:00,57.67,57.68,57.58,57.62,14700.0,43.4241,43.4316,43.3563,43.3864,14700.0
2013-12-26 10:40:00,57.62,57.73,57.61,57.7,9100.0,43.3864,43.4693,43.3789,43.4467,9100.0
2013-12-26 10:45:00,57.71,57.72,57.64,57.64,6600.0,43.4542,43.4617,43.4015,43.4015,6600.0
2013-12-26 10:50:00,57.64,57.72,57.62,57.72,10600.0,43.4015,43.4617,43.3864,43.4617,10600.0
2013-12-26 10:55:00,57.73,57.75,57.71,57.73,22200.0,43.4693,43.4843,43.4542,43.4693,22200.0
2013-12-26 11:00:00,57.75,57.75,57.71,57.73,8100.0,43.4843,43.4843,43.4542,43.4693,8100.0
2013-12-26 11:05:00,57.75,57.78,57.74,57.76,7100.0,43.4843,43.5069,43.4768,43.4919,7100.0
2013-12-26 11:10:00,57.76,57.76,57.74,57.76,12000.0,43.4919,43.4919,43.4768,43.4919,12000.0
2013-12-26 11:15:00,57.75,57.76,57.72,57.72,10100.0,43.4843,43.4919,43.4617,43.4617,10100.0
2013-12-26 11:20:00,57.72,57.73,57.68,57.7,11400.0,43.4617,43.4693,43.4316,43.4467,11400.0
2013-12-26 11:25:00,57.7,57.79,57.69,57.78,12600.0,43.4467,43.5144,43.4391,43.5069,12600.0
2013-12-26 11:30:00,57.78,57.79,57.77,57.77,8900.0,43.5069,43.5144,43.4994,43.4994,8900.0
2013-12-26 11:35:00,57.78,57.78,57.71,57.71,10100.0,43.5069,43.5069,43.4542,43.4542,10100.0
2013-12-26 11:40:00,57.71,57.74,57.68,57.72,8500.0,43.4542,43.4768,43.4316,43.4617,8500.0
2013-12-26 11:45:00,57.72,57.75,57.66,57.72,7200.0,43.4617,43.4843,43.4166,43.4617,7200.0
2013-12-26 11:50:00,57.74,57.76,57.71,57.73,15000.0,43.4768,43.4919,43.4542,43.4693,15000.0
2013-12-26 11:55:00,57.73,57.73,57.71,57.73,8600.0,43.4693,43.4693,43.4542,43.4693,8600.0
2013-12-26 12:00:00,57.73,57.73,57.66,57.66,7600.0,43.4693,43.4693,43.4166,43.4166,7600.0
2013-12-26 12:05:00,57.66,57.69,57.62,57.63,6000.0,43.4166,43.4391,43.3864,43.394,6000.0
2013-12-26 12:10:00,57.62,57.65,57.62,57.63,3100.0,43.3864,43.409,43.3864,43.394,3100.0
2013-12-26 12:15:00,57.63,57.63,57.61,57.61,2000.0,43.394,43.394,43.3789,43.3789,2000.0
2013-12-26 12:20:00,57.61,57.64,57.58,57.61,7300.0,43.3789,43.4015,43.3563,43.3789,7300.0
2013-12-26 12:25:00,57.61,57.62,57.59,57.62,4700.0,43.3789,43.3864,43.3638,43.3864,4700.0
2013-12-26 12:30:00,57.62,57.62,57.6,57.61,3500.0,43.3864,43.3864,43.3714,43.3789,3500.0
2013-12-26 12:35:00,57.61,57.65,57.6,57.62,10200.0,43.3789,43.409,43.3714,43.3864,10200.0
2013-12-26 12:40:00,57.63,57.7,57.63,57.7,5600.0,43.394,43.4467,43.394,43.4467,5600.0
2013-12-26 12:45:00,57.7,57.76,57.69,57.74,6700.0,43.4467,43.4919,43.4391,43.4768,6700.0
2013-12-26 12:50:00,57.73,57.75,57.7,57.72,2400.0,43.4693,43.4843,43.4467,43.4617,2400.0
2013-12-26 12:55:00,57.74,57.75,57.7,57.7,12100.0,43.4768,43.4843,43.4467,43.4467,12100.0
2013-12-26 13:00:00,57.71,57.71,57.63,57.65,11600.0,43.4542,43.4542,43.394,43.409,11600.0
2013-12-26 13:05:00,57.63,57.64,57.62,57.63,6200.0,43.394,43.4015,43.3864,43.394,6200.0
2013-12-26 13:10:00,57.63,57.65,57.62,57.64,4400.0,43.394,43.409,43.3864,43.4015,4400.0
2013-12-26 13:15:00,57.63,57.64,57.6,57.6,7300.0,43.394,43.4015,43.3714,43.3714,7300.0
2013-12-26 13:20:00,57.6,57.65,57.6,57.65,5500.0,43.3714,43.409,43.3714,43.409,5500.0
2013-12-26 13:25:00,57.64,57.72,57.64,57.72,5000.0,43.4015,43.4617,43.4015,43.4617,5000.0
2013-12-26 13:30:00,57.72,57.73,57.69,57.69,4800.0,43.4617,43.4693,43.4391,43.4391,4800.0
2013-12-26 13:35:00,57.7,57.72,57.68,57.7,9500.0,43.4467,43.4617,43.4316,43.4467,9500.0
2013-12-26 13:40:00,57.71,57.74,57.7,57.7,4100.0,43.4542,43.4768,43.4467,43.4467,4100.0
2013-12-26 13:45:00,57.68,57.7,57.67,57.69,2600.0,43.4316,43.4467,43.4241,43.4391,2600.0
2013-12-26 13:50:00,57.7,57.75,57.7,57.72,8300.0,43.4467,43.4843,43.4467,43.4617,8300.0
2013-12-26 13:55:00,57.74,57.75,57.72,57.73,3700.0,43.4768,43.4843,43.4617,43.4693,3700.0
2013-12-26 14:00:00,57.75,57.75,57.73,57.73,4100.0,43.4843,43.4843,43.4693,43.4693,4100.0
2013-12-26 14:05:00,57.75,57.75,57.72,57.72,3500.0,43.4843,43.4843,43.4617,43.4617,3500.0
2013-12-26 14:10:00,57.72,57.76,57.72,57.76,2400.0,43.4617,43.4919,43.4617,43.4919,2400.0
2013-12-26 14:15:00,57.74,57.75,57.73,57.73,8400.0,43.4768,43.4843,43.4693,43.4693,8400.0
2013-12-26 14:20:00,57.73,57.75,57.73,57.73,4300.0,43.4693,43.4843,43.4693,43.4693,4300.0
2013-12-26 14:25:00,57.73,57.79,57.73,57.79,11000.0,43.4693,43.5144,43.4693,43.5144,11000.0
2013-12-26 14:30:00,57.81,57.82,57.78,57.78,7800.0,43.5295,43.537,43.5069,43.5069,7800.0
2013-12-26 14:35:00,57.78,57.78,57.73,57.74,18000.0,43.5069,43.5069,43.4693,43.4768,18000.0
2013-12-26 14:40:00,57.74,57.74,57.73,57.74,16500.0,43.4768,43.4768,43.4693,43.4768,16500.0
2013-12-26 14:45:00,57.74,57.75,57.71,57.71,6900.0,43.4768,43.4843,43.4542,43.4542,6900.0
2013-12-26 14:50:00,57.69,57.72,57.68,57.68,6400.0,43.4391,43.4617,43.4316,43.4316,6400.0
2013-12-26 14:55:00,57.68,57.68,57.66,57.66,6700.0,43.4316,43.4316,43.4166,43.4166,6700.0
2013-12-26 15:00:00,57.67,57.67,57.62,57.64,11200.0,43.4241,43.4241,43.3864,43.4015,11200.0
2013-12-26 15:05:00,57.62,57.64,57.62,57.64,4900.0,43.3864,43.4015,43.3864,43.4015,4900.0
2013-12-26 15:10:00,57.64,57.65,57.6,57.6,15900.0,43.4015,43.409,43.3714,43.3714,15900.0
2013-12-26 15:15:00,57.6,57.63,57.57,57.61,11200.0,43.3714,43.394,43.3488,43.3789,11200.0
2013-12-26 15:20:00,57.62,57.65,57.58,57.58,7100.0,43.3864,43.409,43.3563,43.3563,7100.0
2013-12-26 15:25:00,57.6,57.65,57.59,57.65,10100.0,43.3714,43.409,43.3638,43.409,10100.0
2013-12-26 15:30:00,57.65,57.66,57.63,57.66,13700.0,43.409,43.4166,43.394,43.4166,13700.0
2013-12-26 15:35:00,57.66,57.66,57.63,57.64,13400.0,43.4166,43.4166,43.394,43.4015,13400.0
2013-12-26 15:40:00,57.64,57.69,57.63,57.68,18800.0,43.4015,43.4391,43.394,43.4316,18800.0
2013-12-26 15:45:00,57.67,57.72,57.66,57.66,28300.0,43.4241,43.4617,43.4166,43.4166,28300.0
2013-12-26 15:50:00,57.68,57.69,57.65,57.69,25800.0,43.4316,43.4391,43.409,43.4391,25800.0
2013-12-26 15:55:00,57.7,57.7,57.64,57.66,37800.0,43.4467,43.4467,43.4015,43.4166,37800.0
2013-12-27 09:30:00,57.8,57.99,57.7,57.93,16700.0,43.522,43.665,43.4467,43.6199,16700.0
2013-12-27 09:35:00,57.93,57.99,57.77,57.92,9100.0,43.6199,43.665,43.4994,43.6123,9100.0
2013-12-27 09:40:00,57.93,57.93,57.73,57.83,10200.0,43.6199,43.6199,43.4693,43.5446,10200.0
2013-12-27 09:45:00,57.79,57.85,57.76,57.76,8900.0,43.5144,43.5596,43.4919,43.4919,8900.0
2013-12-27 09:50:00,57.76,57.9,57.69,57.9,7400.0,43.4919,43.5973,43.4391,43.5973,7400.0
2013-12-27 09:55:00,57.84,57.91,57.75,57.8,5200.0,43.5521,43.6048,43.4843,43.522,5200.0
2013-12-27 10:00:00,57.8,57.8,57.69,57.73,7600.0,43.522,43.522,43.4391,43.4693,7600.0
2013-12-27 10:05:00,57.73,57.75,57.71,57.72,2200.0,43.4693,43.4843,43.4542,43.4617,2200.0
2013-12-27 10:10:00,57.73,57.83,57.7,57.83,6600.0,43.4693,43.5446,43.4467,43.5446,6600.0
2013-12-27 10:15:00,57.79,57.79,57.67,57.79,8800.0,43.5144,43.5144,43.4241,43.5144,8800.0
2013-12-27 10:20:00,57.76,57.8,57.69,57.72,3300.0,43.4919,43.522,43.4391,43.4617,3300.0
2013-12-27 10:25:00,57.71,57.73,57.64,57.67,6000.0,43.4542,43.4693,43.4015,43.4241,6000.0
2013-12-27 10:30:00,57.64,57.68,57.63,57.67,7500.0,43.4015,43.4316,43.394,43.4241,7500.0
2013-12-27 10:35:00,57.67,57.68,57.58,57.59,8100.0,43.4241,43.4316,43.3563,43.3638,8100.0
2013-12-27 10:40:00,57.57,57.62,57.57,57.61,6800.0,43.3488,43.3864,43.3488,43.3789,6800.0
2013-12-27 10:45:00,57.6,57.6,57.54,57.56,7800.0,43.3714,43.3714,43.3262,43.3413,7800.0
2013-12-27 10:50:00,57.56,57.65,57.56,57.57,8700.0,43.3413,43.409,43.3413,43.3488,8700.0
2013-12-27 10:55:00,57.57,57.6,57.54,57.54,4400.0,43.3488,43.3714,43.3262,43.3262,4400.0
2013-12-27 11:00:00,57.53,57.61,57.53,57.61,7100.0,43.3187,43.3789,43.3187,43.3789,7100.0
2013-12-27 11:05:00,57.6,57.61,57.56,57.59,6100.0,43.3714,43.3789,43.3413,43.3638,6100.0
2013-12-27 11:10:00,57.59,57.6,57.52,57.55,4600.0,43.3638,43.3714,43.3111,43.3337,4600.0
2013-12-27 11:15:00,57.55,57.59,57.5,57.56,7000.0,43.3337,43.3638,43.2961,43.3413,7000.0
2013-12-27 11:20:00,57.58,57.58,57.47,57.47,7100.0,43.3563,43.3563,43.2735,43.2735,7100.0
2013-12-27 11:25:00,57.48,57.53,57.46,57.53,6500.0,43.281,43.3187,43.266,43.3187,6500.0
2013-12-27 11:30:00,57.5,57.59,57.48,57.49,4300.0,43.2961,43.3638,43.281,43.2885,4300.0
2013-12-27 11:35:00,57.52,57.52,57.48,57.48,5800.0,43.3111,43.3111,43.281,43.281,5800.0
2013-12-27 11:40:00,57.51,57.53,57.49,57.52,2400.0,43.3036,43.3187,43.2885,43.3111,2400.0
2013-12-27 11:45:00,57.52,57.54,57.49,57.52,3600.0,43.3111,43.3262,43.2885,43.3111,3600.0
2013-12-27 11:50:00,57.54,57.55,57.44,57.45,5100.0,43.3262,43.3337,43.2509,43.2584,5100.0
2013-12-27 11:55:00,57.45,57.45,57.35,57.35,4800.0,43.2584,43.2584,43.1831,43.1831,4800.0
2013-12-27 12:00:00,57.37,57.44,57.35,57.43,5500.0,43.1982,43.2509,43.1831,43.2434,5500.0
2013-12-27 12:05:00,57.45,57.45,57.41,57.45,1800.0,43.2584,43.2584,43.2283,43.2584,1800.0
2013-12-27 12:10:00,57.45,57.54,57.45,57.53,8300.0,43.2584,43.3262,43.2584,43.3187,8300.0
2013-12-27 12:15:00,57.53,57.56,57.52,57.54,4000.0,43.3187,43.3413,43.3111,43.3262,4000.0
2013-12-27 12:20:00,57.54,57.62,57.54,57.6,4400.0,43.3262,43.3864,43.3262,43.3714,4400.0
2013-12-27 12:25:00,57.59,57.6,57.55,57.59,5600.0,43.3638,43.3714,43.3337,43.3638,5600.0
2013-12-27 12:30:00,57.58,57.6,57.57,57.59,2500.0,43.3563,43.3714,43.3488,43.3638,2500.0
2013-12-27 12:35:00,57.58,57.58,57.54,57.54,3500.0,43.3563,43.3563,43.3262,43.3262,3500.0
2013-12-27 12:40:00,57.52,57.52,57.48,57.49,2400.0,43.3111,43.3111,43.281,43.2885,2400.0
2013-12-27 12:45:00,57.48,57.48,57.46,57.47,5100.0,43.281,43.281,43.266,43.2735,5100.0
2013-12-27 12:50:00,57.47,57.48,57.43,57.43,3900.0,43.2735,43.281,43.2434,43.2434,3900.0
2013-12-27 12:55:00,57.44,57.47,57.42,57.47,5000.0,43.2509,43.2735,43.2358,43.2735,5000.0
2013-12-27 13:00:00,57.49,57.53,57.47,57.5,7400.0,43.2885,43.3187,43.2735,43.2961,7400.0
2013-12-27 13:05:00,57.52,57.54,57.5,57.53,2700.0,43.3111,43.3262,43.2961,43.3187,2700.0
2013-12-27 13:10:00,57.52,57.54,57.51,57.53,2600.0,43.3111,43.3262,43.3036,43.3187,2600.0
2013-12-27 13:15:00,57.51,57.54,57.51,57.54,4100.0,43.3036,43.3262,43.3036,43.3262,4100.0
2013-12-27 13:20:00,57.54,57.55,57.52,57.55,4100.0,43.3262,43.3337,43.3111,43.3337,4100.0
2013-12-27 13:25:00,57.55,57.57,57.51,57.51,4900.0,43.3337,43.3488,43.3036,43.3036,4900.0
2013-12-27 13:30:00,57.52,57.52,57.45,57.45,5800.0,43.3111,43.3111,43.2584,43.2584,5800.0
2013-12-27 13:35:00,57.44,57.5,57.44,57.5,6700.0,43.2509,43.2961,43.2509,43.2961,6700.0
2013-12-27 13:40:00,57.48,57.5,57.47,57.47,4700.0,43.281,43.2961,43.2735,43.2735,4700.0
2013-12-27 13:45:00,57.47,57.49,57.47,57.49,4500.0,43.2735,43.2885,43.2735,43.2885,4500.0
2013-12-27 13:50:00,57.48,57.56,57.48,57.56,4800.0,43.281,43.3413,43.281,43.3413,4800.0
2013-12-27 13:55:00,57.57,57.57,57.55,57.55,6800.0,43.3488,43.3488,43.3337,43.3337,6800.0
2013-12-27 14:00:00,57.56,57.57,57.54,57.56,4300.0,43.3413,43.3488,43.3262,43.3413,4300.0
2013-12-27 14:05:00,57.56,57.61,57.56,57.59,7700.0,43.3413,43.3789,43.3413,43.3638,7700.0
2013-12-27 14:10:00,57.6,57.61,57.55,57.55,6000.0,43.3714,43.3789,43.3337,43.3337,6000.0
2013-12-27 14:15:00,57.55,57.61,57.54,57.61,5300.0,43.3337,43.3789,43.3262,43.3789,5300.0
2013-12-27 14:20:00,57.61,57.62,57.59,57.62,6500.0,43.3789,43.3864,43.3638,43.3864,6500.0
2013-12-27 14:25:00,57.62,57.63,57.58,57.61,6500.0,43.3864,43.394,43.3563,43.3789,6500.0
2013-12-27 14:30:00,57.61,57.61,57.57,57.6,5700.0,43.3789,43.3789,43.3488,43.3714,5700.0
2013-12-27 14:35:00,57.58,57.58,57.55,57.56,5700.0,43.3563,43.3563,43.3337,43.3413,5700.0
2013-12-27 14:40:00,57.55,57.59,57.55,57.58,5400.0,43.3337,43.3638,43.3337,43.3563,5400.0
2013-12-27 14:45:00,57.58,57.61,57.56,57.61,7100.0,43.3563,43.3789,43.3413,43.3789,7100.0
2013-12-27 14:50:00,57.61,57.61,57.57,57.57,5400.0,43.3789,43.3789,43.3488,43.3488,5400.0
2013-12-27 14:55:00,57.59,57.59,57.54,57.55,4800.0,43.3638,43.3638,43.3262,43.3337,4800.0
2013-12-27 15:00:00,57.55,57.57,57.53,57.57,3700.0,43.3337,43.3488,43.3187,43.3488,3700.0
2013-12-27 15:05:00,57.57,57.59,57.55,57.55,6600.0,43.3488,43.3638,43.3337,43.3337,6600.0
2013-12-27 15:10:00,57.57,57.58,57.55,57.57,6200.0,43.3488,43.3563,43.3337,43.3488,6200.0
2013-12-27 15:15:00,57.57,57.57,57.53,57.57,6900.0,43.3488,43.3488,43.3187,43.3488,6900.0
2013-12-27 15:20:00,57.56,57.61,57.56,57.58,5600.0,43.3413,43.3789,43.3413,43.3563,5600.0
2013-12-27 15:25:00,57.57,57.62,57.57,57.6,6900.0,43.3488,43.3864,43.3488,43.3714,6900.0
2013-12-27 15:30:00,57.6,57.61,57.58,57.6,5600.0,43.3714,43.3789,43.3563,43.3714,5600.0
2013-12-27 15:35:00,57.6,57.6,57.57,57.6,8600.0,43.3714,43.3714,43.3488,43.3714,8600.0
2013-12-27 15:40:00,57.59,57.59,57.57,57.59,4500.0,43.3638,43.3638,43.3488,43.3638,4500.0
2013-12-27 15:45:00,57.57,57.59,57.55,57.59,11800.0,43.3488,43.3638,43.3337,43.3638,11800.0
2013-12-27 15:50:00,57.57,57.61,57.57,57.6,20000.0,43.3488,43.3789,43.3488,43.3714,20000.0
2013-12-27 15:55:00,57.59,57.6,57.53,57.54,29600.0,43.3638,43.3714,43.3187,43.3262,29600.0
2013-12-30 09:30:00,57.49,57.78,57.47,57.53,13300.0,43.2885,43.5069,43.2735,43.3187,13300.0
2013-12-30 09:35:00,57.48,57.65,57.41,57.64,10600.0,43.281,43.409,43.2283,43.4015,10600.0
2013-12-30 09:40:00,57.58,57.6,57.47,57.6,6100.0,43.3563,43.3714,43.2735,43.3714,6100.0
2013-12-30 09:45:00,57.59,57.63,57.49,57.49,4600.0,43.3638,43.394,43.2885,43.2885,4600.0
2013-12-30 09:50:00,57.41,57.6,57.38,57.54,4100.0,43.2283,43.3714,43.2057,43.3262,4100.0
2013-12-30 09:55:00,57.54,57.54,57.38,57.38,6500.0,43.3262,43.3262,43.2057,43.2057,6500.0
2013-12-30 10:00:00,57.44,57.52,57.38,57.45,5300.0,43.2509,43.3111,43.2057,43.2584,5300.0
2013-12-30 10:05:00,57.45,57.51,57.42,57.49,4800.0,43.2584,43.3036,43.2358,43.2885,4800.0
2013-12-30 10:10:00,57.43,57.48,57.34,57.46,5800.0,43.2434,43.281,43.1756,43.266,5800.0
2013-12-30 10:15:00,57.46,57.49,57.38,57.42,4900.0,43.266,43.2885,43.2057,43.2358,4900.0
2013-12-30 10:20:00,57.41,57.44,57.38,57.4,5600.0,43.2283,43.2509,43.2057,43.2208,5600.0
2013-12-30 10:25:00,57.4,57.51,57.4,57.48,9200.0,43.2208,43.3036,43.2208,43.281,9200.0
2013-12-30 10:30:00,57.48,57.56,57.46,57.55,5500.0,43.281,43.3413,43.266,43.3337,5500.0
2013-12-30 10:35:00,57.56,57.59,57.51,57.59,7300.0,43.3413,43.3638,43.3036,43.3638,7300.0
2013-12-30 10:40:00,57.59,57.6,57.55,57.57,9400.0,43.3638,43.3714,43.3337,43.3488,9400.0
2013-12-30 10:45:00,57.59,57.62,57.54,57.6,18900.0,43.3638,43.3864,43.3262,43.3714,18900.0
2013-12-30 10:50:00,57.6,57.61,57.55,57.6,7700.0,43.3714,43.3789,43.3337,43.3714,7700.0
2013-12-30 10:55:00,57.59,57.61,57.54,57.59,7600.0,43.3638,43.3789,43.3262,43.3638,7600.0
2013-12-30 11:00:00,57.59,57.62,57.59,57.59,12200.0,43.3638,43.3864,43.3638,43.3638,12200.0
2013-12-30 11:05:00,57.59,57.62,57.57,57.59,14700.0,43.3638,43.3864,43.3488,43.3638,14700.0
2013-12-30 11:10:00,57.61,57.61,57.59,57.61,13500.0,43.3789,43.3789,43.3638,43.3789,13500.0
2013-12-30 11:15:00,57.6,57.61,57.59,57.61,19500.0,43.3714,43.3789,43.3638,43.3789,19500.0
2013-12-30 11:20:00,57.6,57.61,57.58,57.61,14300.0,43.3714,43.3789,43.3563,43.3789,14300.0
2013-12-30 11:25:00,57.61,57.61,57.59,57.59,6900.0,43.3789,43.3789,43.3638,43.3638,6900.0
2013-12-30 11:30:00,57.59,57.61,57.58,57.58,18200.0,43.3638,43.3789,43.3563,43.3563,18200.0
2013-12-30 11:35:00,57.58,57.67,57.58,57.65,26700.0,43.3563,43.4241,43.3563,43.409,26700.0
2013-12-30 11:40:00,57.67,57.82,57.67,57.81,13800.0,43.4241,43.537,43.4241,43.5295,13800.0
2013-12-30 11:45:00,57.81,57.87,57.81,57.81,9000.0,43.5295,43.5747,43.5295,43.5295,9000.0
2013-12-30 11:50:00,57.83,57.86,57.81,57.82,7600.0,43.5446,43.5672,43.5295,43.537,7600.0
2013-12-30 11:55:00,57.84,57.93,57.83,57.93,4000.0,43.5521,43.6199,43.5446,43.6199,4000.0
2013-12-30 12:00:00,57.93,57.94,57.9,57.92,7100.0,43.6199,43.6274,43.5973,43.6123,7100.0
2013-12-30 12:05:00,57.92,57.98,57.9,57.97,7700.0,43.6123,43.6575,43.5973,43.65,7700.0
2013-12-30 12:10:00,57.97,57.97,57.82,57.82,11300.0,43.65,43.65,43.537,43.537,11300.0
2013-12-30 12:15:00,57.79,57.81,57.76,57.77,7700.0,43.5144,43.5295,43.4919,43.4994,7700.0
2013-12-30 12:20:00,57.78,57.79,57.71,57.71,7400.0,43.5069,43.5144,43.4542,43.4542,7400.0
2013-12-30 12:25:00,57.72,57.74,57.71,57.72,7000.0,43.4617,43.4768,43.4542,43.4617,7000.0
2013-12-30 12:30:00,57.72,57.72,57.69,57.69,6400.0,43.4617,43.4617,43.4391,43.4391,6400.0
2013-12-30 12:35:00,57.69,57.71,57.65,57.65,60200.0,43.4391,43.4542,43.409,43.409,60200.0
2013-12-30 12:40:00,57.68,57.68,57.63,57.67,12700.0,43.4316,43.4316,43.394,43.4241,12700.0
2013-12-30 12:45:00,57.67,57.69,57.66,57.68,5200.0,43.4241,43.4391,43.4166,43.4316,5200.0
2013-12-30 12:50:00,57.69,57.75,57.69,57.75,5400.0,43.4391,43.4843,43.4391,43.4843,5400.0
2013-12-30 12:55:00,57.76,57.82,57.76,57.81,5100.0,43.4919,43.537,43.4919,43.5295,5100.0
2013-12-30 13:00:00,57.81,57.81,57.77,57.79,4200.0,43.5295,43.5295,43.4994,43.5144,4200.0
2013-12-30 13:05:00,57.8,57.82,57.8,57.81,4100.0,43.522,43.537,43.522,43.5295,4100.0
2013-12-30 13:10:00,57.82,57.83,57.8,57.82,6300.0,43.537,43.5446,43.522,43.537,6300.0
2013-12-30 13:15:00,57.83,57.83,57.81,57.82,3100.0,43.5446,43.5446,43.5295,43.537,3100.0
2013-12-30 13:20:00,57.82,57.85,57.81,57.83,5600.0,43.537,43.5596,43.5295,43.5446,5600.0
2013-12-30 13:25:00,57.84,57.85,57.79,57.83,6900.0,43.5521,43.5596,43.5144,43.5446,6900.0
2013-12-30 13:30:00,57.83,57.83,57.81,57.82,3700.0,43.5446,43.5446,43.5295,43.537,3700.0
2013-12-30 13:35:00,57.83,57.83,57.75,57.78,10700.0,43.5446,43.5446,43.4843,43.5069,10700.0
2013-12-30 13:40:00,57.77,57.77,57.71,57.72,5900.0,43.4994,43.4994,43.4542,43.4617,5900.0
2013-12-30 13:45:00,57.72,57.76,57.72,57.74,7000.0,43.4617,43.4919,43.4617,43.4768,7000.0
2013-12-30 13:50:00,57.74,57.75,57.73,57.73,3400.0,43.4768,43.4843,43.4693,43.4693,3400.0
2013-12-30 13:55:00,57.73,57.74,57.7,57.73,7200.0,43.4693,43.4768,43.4467,43.4693,7200.0
2013-12-30 14:00:00,57.73,57.74,57.7,57.74,7900.0,43.4693,43.4768,43.4467,43.4768,7900.0
2013-12-30 14:05:00,57.74,57.81,57.74,57.8,5300.0,43.4768,43.5295,43.4768,43.522,5300.0
2013-12-30 14:10:00,57.8,57.81,57.78,57.81,3500.0,43.522,43.5295,43.5069,43.5295,3500.0
2013-12-30 14:15:00,57.82,57.82,57.79,57.8,4200.0,43.537,43.537,43.5144,43.522,4200.0
2013-12-30 14:20:00,57.8,57.82,57.79,57.82,4800.0,43.522,43.537,43.5144,43.537,4800.0
2013-12-30 14:25:00,57.82,57.84,57.8,57.84,6100.0,43.537,43.5521,43.522,43.5521,6100.0
2013-12-30 14:30:00,57.84,57.88,57.84,57.87,4500.0,43.5521,43.5822,43.5521,43.5747,4500.0
2013-12-30 14:35:00,57.87,57.91,57.87,57.89,5500.0,43.5747,43.6048,43.5747,43.5897,5500.0
2013-12-30 14:40:00,57.89,57.9,57.89,57.9,5300.0,43.5897,43.5973,43.5897,43.5973,5300.0
2013-12-30 14:45:00,57.9,57.91,57.89,57.89,3600.0,43.5973,43.6048,43.5897,43.5897,3600.0
2013-12-30 14:50:00,57.89,57.89,57.85,57.87,7100.0,43.5897,43.5897,43.5596,43.5747,7100.0
2013-12-30 14:55:00,57.86,57.86,57.78,57.78,7000.0,43.5672,43.5672,43.5069,43.5069,7000.0
2013-12-30 15:00:00,57.79,57.82,57.78,57.82,5400.0,43.5144,43.537,43.5069,43.537,5400.0
2013-12-30 15:05:00,57.81,57.83,57.78,57.81,6100.0,43.5295,43.5446,43.5069,43.5295,6100.0
2013-12-30 15:10:00,57.8,57.81,57.74,57.74,6300.0,43.522,43.5295,43.4768,43.4768,6300.0
2013-12-30 15:15:00,57.73,57.75,57.73,57.75,7100.0,43.4693,43.4843,43.4693,43.4843,7100.0
2013-12-30 15:20:00,57.74,57.75,57.7,57.72,11400.0,43.4768,43.4843,43.4467,43.4617,11400.0
2013-12-30 15:25:00,57.71,57.73,57.7,57.71,7800.0,43.4542,43.4693,43.4467,43.4542,7800.0
2013-12-30 15:30:00,57.71,57.75,57.69,57.75,8000.0,43.4542,43.4843,43.4391,43.4843,8000.0
2013-12-30 15:35:00,57.75,57.75,57.69,57.69,13400.0,43.4843,43.4843,43.4391,43.4391,13400.0
2013-12-30 15:40:00,57.68,57.71,57.68,57.71,17600.0,43.4316,43.4542,43.4316,43.4542,17600.0
2013-12-30 15:45:00,57.71,57.74,57.68,57.7,13600.0,43.4542,43.4768,43.4316,43.4467,13600.0
2013-12-30 15:50:00,57.71,57.71,57.65,57.67,25900.0,43.4542,43.4542,43.409,43.4241,25900.0
2013-12-30 15:55:00,57.66,57.68,57.63,57.65,44900.0,43.4166,43.4316,43.394,43.409,44900.0
2013-12-31 09:30:00,57.73,57.95,57.73,57.86,5600.0,43.4693,43.6349,43.4693,43.5672,5600.0
2013-12-31 09:35:00,57.83,58.15,57.83,58.01,6900.0,43.5446,43.7855,43.5446,43.6801,6900.0
2013-12-31 09:40:00,58.03,58.07,58.03,58.05,1400.0,43.6952,43.7253,43.6952,43.7102,1400.0
2013-12-31 09:45:00,58.05,58.09,58.0,58.0,7600.0,43.7102,43.7403,43.6726,43.6726,7600.0
2013-12-31 09:50:00,58.02,58.27,58.02,58.24,9100.0,43.6876,43.8759,43.6876,43.8533,9100.0
2013-12-31 09:55:00,58.24,58.24,58.18,58.24,7900.0,43.8533,43.8533,43.8081,43.8533,7900.0
2013-12-31 10:00:00,58.24,58.31,58.23,58.24,11200.0,43.8533,43.906,43.8458,43.8533,11200.0
2013-12-31 10:05:00,58.21,58.24,58.16,58.24,6400.0,43.8307,43.8533,43.793,43.8533,6400.0
2013-12-31 10:10:00,58.24,58.24,58.1,58.1,3200.0,43.8533,43.8533,43.7479,43.7479,3200.0
2013-12-31 10:15:00,58.06,58.11,58.02,58.1,11600.0,43.7177,43.7554,43.6876,43.7479,11600.0
2013-12-31 10:20:00,58.1,58.11,58.02,58.09,7100.0,43.7479,43.7554,43.6876,43.7403,7100.0
2013-12-31 10:25:00,58.09,58.09,58.04,58.05,2900.0,43.7403,43.7403,43.7027,43.7102,2900.0
2013-12-31 10:30:00,58.06,58.06,58.04,58.04,1900.0,43.7177,43.7177,43.7027,43.7027,1900.0
2013-12-31 10:35:00,58.03,58.07,58.01,58.06,2900.0,43.6952,43.7253,43.6801,43.7177,2900.0
2013-12-31 10:40:00,58.05,58.09,58.03,58.04,6700.0,43.7102,43.7403,43.6952,43.7027,6700.0
2013-12-31 10:45:00,58.05,58.07,58.02,58.05,4500.0,43.7102,43.7253,43.6876,43.7102,4500.0
2013-12-31 10:50:00,58.05,58.1,58.05,58.1,4600.0,43.7102,43.7479,43.7102,43.7479,4600.0
2013-12-31 10:55:00,58.1,58.25,58.1,58.25,13800.0,43.7479,43.8608,43.7479,43.8608,13800.0
2013-12-31 11:00:00,58.28,58.37,58.27,58.34,10600.0,43.8834,43.9512,43.8759,43.9286,10600.0
2013-12-31 11:05:00,58.33,58.33,58.26,58.3,3200.0,43.921,43.921,43.8683,43.8985,3200.0
2013-12-31 11:10:00,58.3,58.32,58.26,58.26,5000.0,43.8985,43.9135,43.8683,43.8683,5000.0
2013-12-31 11:15:00,58.26,58.27,58.22,58.23,3900.0,43.8683,43.8759,43.8382,43.8458,3900.0
2013-12-31 11:20:00,58.23,58.24,58.2,58.2,7000.0,43.8458,43.8533,43.8232,43.8232,7000.0
2013-12-31 11:25:00,58.2,58.2,58.15,58.15,6300.0,43.8232,43.8232,43.7855,43.7855,6300.0
2013-12-31 11:30:00,58.16,58.18,58.16,58.18,5400.0,43.793,43.8081,43.793,43.8081,5400.0
2013-12-31 11:35:00,58.16,58.16,58.11,58.16,5200.0,43.793,43.793,43.7554,43.793,5200.0
2013-12-31 11:40:00,58.16,58.2,58.16,58.17,7200.0,43.793,43.8232,43.793,43.8006,7200.0
2013-12-31 11:45:00,58.16,58.2,58.14,58.14,5000.0,43.793,43.8232,43.778,43.778,5000.0
2013-12-31 11:50:00,58.17,58.2,58.17,58.18,7300.0,43.8006,43.8232,43.8006,43.8081,7300.0
2013-12-31 11:55:00,58.16,58.19,58.15,58.19,3100.0,43.793,43.8156,43.7855,43.8156,3100.0
2013-12-31 12:00:00,58.19,58.21,58.14,58.15,5000.0,43.8156,43.8307,43.778,43.7855,5000.0
2013-12-31 12:05:00,58.16,58.16,58.12,58.15,4400.0,43.793,43.793,43.7629,43.7855,4400.0
2013-12-31 12:10:00,58.13,58.13,58.07,58.1,5100.0,43.7705,43.7705,43.7253,43.7479,5100.0
2013-12-31 12:15:00,58.09,58.09,58.05,58.05,7900.0,43.7403,43.7403,43.7102,43.7102,7900.0
2013-12-31 12:20:00,58.05,58.05,58.0,58.03,7900.0,43.7102,43.7102,43.6726,43.6952,7900.0
2013-12-31 12:25:00,58.01,58.04,58.0,58.02,7600.0,43.6801,43.7027,43.6726,43.6876,7600.0
2013-12-31 12:30:00,58.03,58.05,58.02,58.03,6900.0,43.6952,43.7102,43.6876,43.6952,6900.0
2013-12-31 12:35:00,58.04,58.05,58.0,58.04,8000.0,43.7027,43.7102,43.6726,43.7027,8000.0
2013-12-31 12:40:00,58.05,58.05,58.01,58.02,3500.0,43.7102,43.7102,43.6801,43.6876,3500.0
2013-12-31 12:45:00,58.01,58.06,58.01,58.04,4600.0,43.6801,43.7177,43.6801,43.7027,4600.0
2013-12-31 12:50:00,58.04,58.08,58.04,58.08,2300.0,43.7027,43.7328,43.7027,43.7328,2300.0
2013-12-31 12:55:00,58.11,58.17,58.1,58.16,3800.0,43.7554,43.8006,43.7479,43.793,3800.0
2013-12-31 13:00:00,58.12,58.16,58.1,58.14,8600.0,43.7629,43.793,43.7479,43.778,8600.0
2013-12-31 13:05:00,58.17,58.21,58.16,58.17,6200.0,43.8006,43.8307,43.793,43.8006,6200.0
2013-12-31 13:10:00,58.14,58.17,58.11,58.13,1300.0,43.778,43.8006,43.7554,43.7705,1300.0
2013-12-31 13:15:00,58.11,58.14,58.11,58.12,4200.0,43.7554,43.778,43.7554,43.7629,4200.0
2013-12-31 13:20:00,58.13,58.15,58.12,58.15,4600.0,43.7705,43.7855,43.7629,43.7855,4600.0
2013-12-31 13:25:00,58.14,58.15,58.13,58.15,4400.0,43.778,43.7855,43.7705,43.7855,4400.0
2013-12-31 13:30:00,58.15,58.19,58.15,58.19,6600.0,43.7855,43.8156,43.7855,43.8156,6600.0
2013-12-31 13:35:00,58.21,58.21,58.16,58.16,4600.0,43.8307,43.8307,43.793,43.793,4600.0
2013-12-31 13:40:00,58.16,58.16,58.11,58.12,2500.0,43.793,43.793,43.7554,43.7629,2500.0
2013-12-31 13:45:00,58.12,58.21,58.12,58.21,5900.0,43.7629,43.8307,43.7629,43.8307,5900.0
2013-12-31 13:50:00,58.21,58.23,58.21,58.22,3000.0,43.8307,43.8458,43.8307,43.8382,3000.0
2013-12-31 13:55:00,58.2,58.21,58.12,58.15,5600.0,43.8232,43.8307,43.7629,43.7855,5600.0
2013-12-31 14:00:00,58.16,58.16,58.08,58.08,4700.0,43.793,43.793,43.7328,43.7328,4700.0
2013-12-31 14:05:00,58.08,58.09,58.02,58.05,6200.0,43.7328,43.7403,43.6876,43.7102,6200.0
2013-12-31 14:10:00,58.05,58.08,58.03,58.03,3600.0,43.7102,43.7328,43.6952,43.6952,3600.0
2013-12-31 14:15:00,58.06,58.07,58.06,58.06,3900.0,43.7177,43.7253,43.7177,43.7177,3900.0
2013-12-31 14:20:00,58.05,58.1,58.01,58.09,7600.0,43.7102,43.7479,43.6801,43.7403,7600.0
2013-12-31 14:25:00,58.08,58.08,58.01,58.02,6800.0,43.7328,43.7328,43.6801,43.6876,6800.0
2013-12-31 14:30:00,58.02,58.04,58.0,58.0,7200.0,43.6876,43.7027,43.6726,43.6726,7200.0
2013-12-31 14:35:00,58.0,58.0,57.95,57.97,4200.0,43.6726,43.6726,43.6349,43.65,4200.0
2013-12-31 14:40:00,57.96,57.98,57.93,57.93,9800.0,43.6424,43.6575,43.6199,43.6199,9800.0
2013-12-31 14:45:00,57.95,57.99,57.93,57.98,6400.0,43.6349,43.665,43.6199,43.6575,6400.0
2013-12-31 14:50:00,57.99,58.0,57.95,58.0,9500.0,43.665,43.6726,43.6349,43.6726,9500.0
2013-12-31 14:55:00,57.99,58.0,57.93,58.0,11500.0,43.665,43.6726,43.6199,43.6726,11500.0
2013-12-31 15:00:00,58.0,58.01,57.93,57.94,12500.0,43.6726,43.6801,43.6199,43.6274,12500.0
2013-12-31 15:05:00,57.95,57.96,57.93,57.94,7400.0,43.6349,43.6424,43.6199,43.6274,7400.0
2013-12-31 15:10:00,57.94,58.01,57.94,58.01,8100.0,43.6274,43.6801,43.6274,43.6801,8100.0
2013-12-31 15:15:00,58.01,58.05,57.99,58.04,7500.0,43.6801,43.7102,43.665,43.7027,7500.0
2013-12-31 15:20:00,58.05,58.08,58.05,58.08,7600.0,43.7102,43.7328,43.7102,43.7328,7600.0
2013-12-31 15:25:00,58.08,58.13,58.07,58.11,13500.0,43.7328,43.7705,43.7253,43.7554,13500.0
2013-12-31 15:30:00,58.11,58.18,58.11,58.18,8300.0,43.7554,43.8081,43.7554,43.8081,8300.0
2013-12-31 15:35:00,58.18,58.18,58.15,58.15,19600.0,43.8081,43.8081,43.7855,43.7855,19600.0
2013-12-31 15:40:00,58.16,58.16,58.13,58.15,13600.0,43.793,43.793,43.7705,43.7855,13600.0
2013-12-31 15:45:00,58.15,58.23,58.15,58.16,23100.0,43.7855,43.8458,43.7855,43.793,23100.0
2013-12-31 15:50:00,58.16,58.18,58.13,58.14,23600.0,43.793,43.8081,43.7705,43.778,23600.0
2013-12-31 15:55:00,58.15,58.17,58.05,58.12,51400.0,43.7855,43.8006,43.7102,43.7629,51400.0
2014-01-02 09:30:00,58.0,58.21,57.93,58.21,21400.0,43.6726,43.8307,43.6199,43.8307,21400.0
2014-01-02 09:35:00,58.21,58.26,58.02,58.03,11400.0,43.8307,43.8683,43.6876,43.6952,11400.0
2014-01-02 09:40:00,58.03,58.11,57.98,58.06,13100.0,43.6952,43.7554,43.6575,43.7177,13100.0
2014-01-02 09:45:00,58.03,58.21,58.02,58.14,10700.0,43.6952,43.8307,43.6876,43.778,10700.0
2014-01-02 09:50:00,58.14,58.26,58.08,58.26,7700.0,43.778,43.8683,43.7328,43.8683,7700.0
2014-01-02 09:55:00,58.26,58.36,58.16,58.18,18400.0,43.8683,43.9436,43.793,43.8081,18400.0
2014-01-02 10:00:00,58.15,58.23,57.93,58.0,17400.0,43.7855,43.8458,43.6199,43.6726,17400.0
2014-01-02 10:05:00,58.06,58.19,57.99,58.06,9700.0,43.7177,43.8156,43.665,43.7177,9700.0
2014-01-02 10:10:00,58.06,58.24,58.06,58.15,6700.0,43.7177,43.8533,43.7177,43.7855,6700.0
2014-01-02 10:15:00,58.15,58.21,57.93,57.93,14500.0,43.7855,43.8307,43.6199,43.6199,14500.0
2014-01-02 10:20:00,57.93,57.96,57.75,57.81,6800.0,43.6199,43.6424,43.4843,43.5295,6800.0
2014-01-02 10:25:00,57.8,57.89,57.78,57.84,3100.0,43.522,43.5897,43.5069,43.5521,3100.0
2014-01-02 10:30:00,57.85,57.91,57.83,57.91,8400.0,43.5596,43.6048,43.5446,43.6048,8400.0
2014-01-02 10:35:00,57.91,57.91,57.82,57.82,3300.0,43.6048,43.6048,43.537,43.537,3300.0
2014-01-02 10:40:00,57.83,58.04,57.82,58.04,7000.0,43.5446,43.7027,43.537,43.7027,7000.0
2014-01-02 10:45:00,58.04,58.04,57.9,57.94,11100.0,43.7027,43.7027,43.5973,43.6274,11100.0
2014-01-02 10:50:00,57.94,57.95,57.86,57.87,12900.0,43.6274,43.6349,43.5672,43.5747,12900.0
2014-01-02 10:55:00,57.9,57.93,57.86,57.9,9100.0,43.5973,43.6199,43.5672,43.5973,9100.0
2014-01-02 11:00:00,57.91,57.93,57.84,57.86,6400.0,43.6048,43.6199,43.5521,43.5672,6400.0
2014-01-02 11:05:00,57.89,57.96,57.85,57.93,4900.0,43.5897,43.6424,43.5596,43.6199,4900.0
2014-01-02 11:10:00,57.89,57.89,57.82,57.87,5500.0,43.5897,43.5897,43.537,43.5747,5500.0
2014-01-02 11:15:00,57.86,57.92,57.83,57.92,3200.0,43.5672,43.6123,43.5446,43.6123,3200.0
2014-01-02 11:20:00,57.92,57.92,57.74,57.79,10400.0,43.6123,43.6123,43.4768,43.5144,10400.0
2014-01-02 11:25:00,57.79,57.84,57.78,57.84,4600.0,43.5144,43.5521,43.5069,43.5521,4600.0
2014-01-02 11:30:00,57.82,57.85,57.72,57.75,6100.0,43.537,43.5596,43.4617,43.4843,6100.0
2014-01-02 11:35:00,57.78,57.78,57.74,57.74,3000.0,43.5069,43.5069,43.4768,43.4768,3000.0
2014-01-02 11:40:00,57.71,57.73,57.66,57.7,3700.0,43.4542,43.4693,43.4166,43.4467,3700.0
2014-01-02 11:45:00,57.73,57.73,57.64,57.67,7600.0,43.4693,43.4693,43.4015,43.4241,7600.0
2014-01-02 11:50:00,57.58,57.61,57.51,57.57,3900.0,43.3563,43.3789,43.3036,43.3488,3900.0
2014-01-02 11:55:00,57.55,57.59,57.53,57.58,6700.0,43.3337,43.3638,43.3187,43.3563,6700.0
2014-01-02 12:00:00,57.58,57.66,57.56,57.66,16500.0,43.3563,43.4166,43.3413,43.4166,16500.0
2014-01-02 12:05:00,57.66,57.8,57.66,57.79,8800.0,43.4166,43.522,43.4166,43.5144,8800.0
2014-01-02 12:10:00,57.8,57.82,57.78,57.79,9300.0,43.522,43.537,43.5069,43.5144,9300.0
2014-01-02 12:15:00,57.78,57.82,57.73,57.75,7800.0,43.5069,43.537,43.4693,43.4843,7800.0
2014-01-02 12:20:00,57.75,57.79,57.74,57.75,10000.0,43.4843,43.5144,43.4768,43.4843,10000.0
2014-01-02 12:25:00,57.75,57.75,57.7,57.71,5100.0,43.4843,43.4843,43.4467,43.4542,5100.0
2014-01-02 12:30:00,57.72,57.75,57.66,57.73,5800.0,43.4617,43.4843,43.4166,43.4693,5800.0
2014-01-02 12:35:00,57.74,57.79,57.71,57.71,7100.0,43.4768,43.5144,43.4542,43.4542,7100.0
2014-01-02 12:40:00,57.71,57.75,57.64,57.69,30400.0,43.4542,43.4843,43.4015,43.4391,30400.0
2014-01-02 12:45:00,57.69,57.75,57.69,57.7,8100.0,43.4391,43.4843,43.4391,43.4467,8100.0
2014-01-02 12:50:00,57.73,57.73,57.63,57.65,5700.0,43.4693,43.4693,43.394,43.409,5700.0
2014-01-02 12:55:00,57.72,57.72,57.6,57.66,7400.0,43.4617,43.4617,43.3714,43.4166,7400.0
2014-01-02 13:00:00,57.68,57.73,57.65,57.68,10100.0,43.4316,43.4693,43.409,43.4316,10100.0
2014-01-02 13:05:00,57.7,57.71,57.63,57.64,6900.0,43.4467,43.4542,43.394,43.4015,6900.0
2014-01-02 13:10:00,57.63,57.64,57.55,57.6,5100.0,43.394,43.4015,43.3337,43.3714,5100.0
2014-01-02 13:15:00,57.62,57.66,57.6,57.65,3600.0,43.3864,43.4166,43.3714,43.409,3600.0
2014-01-02 13:20:00,57.65,57.68,57.64,57.67,6900.0,43.409,43.4316,43.4015,43.4241,6900.0
2014-01-02 13:25:00,57.66,57.66,57.54,57.63,7100.0,43.4166,43.4166,43.3262,43.394,7100.0
2014-01-02 13:30:00,57.63,57.65,57.59,57.61,6000.0,43.394,43.409,43.3638,43.3789,6000.0
2014-01-02 13:35:00,57.62,57.64,57.59,57.61,4600.0,43.3864,43.4015,43.3638,43.3789,4600.0
2014-01-02 13:40:00,57.6,57.61,57.55,57.57,4500.0,43.3714,43.3789,43.3337,43.3488,4500.0
2014-01-02 13:45:00,57.57,57.66,57.54,57.64,5600.0,43.3488,43.4166,43.3262,43.4015,5600.0
2014-01-02 13:50:00,57.64,57.69,57.64,57.65,4100.0,43.4015,43.4391,43.4015,43.409,4100.0
2014-01-02 13:55:00,57.67,57.7,57.66,57.66,5100.0,43.4241,43.4467,43.4166,43.4166,5100.0
2014-01-02 14:00:00,57.66,57.76,57.66,57.71,10400.0,43.4166,43.4919,43.4166,43.4542,10400.0
2014-01-02 14:05:00,57.73,57.75,57.7,57.74,5900.0,43.4693,43.4843,43.4467,43.4768,5900.0
2014-01-02 14:10:00,57.73,57.73,57.66,57.69,5500.0,43.4693,43.4693,43.4166,43.4391,5500.0
2014-01-02 14:15:00,57.69,57.69,57.53,57.53,5100.0,43.4391,43.4391,43.3187,43.3187,5100.0
2014-01-02 14:20:00,57.53,57.65,57.53,57.58,4800.0,43.3187,43.409,43.3187,43.3563,4800.0
2014-01-02 14:25:00,57.57,57.6,57.55,57.6,1900.0,43.3488,43.3714,43.3337,43.3714,1900.0
2014-01-02 14:30:00,57.58,57.61,57.55,57.57,3200.0,43.3563,43.3789,43.3337,43.3488,3200.0
2014-01-02 14:35:00,57.57,57.58,57.54,57.58,2400.0,43.3488,43.3563,43.3262,43.3563,2400.0
2014-01-02 14:40:00,57.58,57.62,57.55,57.55,4500.0,43.3563,43.3864,43.3337,43.3337,4500.0
2014-01-02 14:45:00,57.55,57.6,57.55,57.59,3100.0,43.3337,43.3714,43.3337,43.3638,3100.0
2014-01-02 14:50:00,57.6,57.61,57.55,57.59,3700.0,43.3714,43.3789,43.3337,43.3638,3700.0
2014-01-02 14:55:00,57.59,57.59,57.55,57.56,4200.0,43.3638,43.3638,43.3337,43.3413,4200.0
2014-01-02 15:00:00,57.57,57.63,57.57,57.63,5000.0,43.3488,43.394,43.3488,43.394,5000.0
2014-01-02 15:05:00,57.62,57.64,57.59,57.63,4900.0,43.3864,43.4015,43.3638,43.394,4900.0
2014-01-02 15:10:00,57.64,57.7,57.64,57.65,5700.0,43.4015,43.4467,43.4015,43.409,5700.0
2014-01-02 15:15:00,57.68,57.73,57.65,57.73,9500.0,43.4316,43.4693,43.409,43.4693,9500.0
2014-01-02 15:20:00,57.73,57.73,57.69,57.69,6200.0,43.4693,43.4693,43.4391,43.4391,6200.0
2014-01-02 15:25:00,57.71,57.74,57.62,57.62,6400.0,43.4542,43.4768,43.3864,43.3864,6400.0
2014-01-02 15:30:00,57.62,57.63,57.58,57.59,9200.0,43.3864,43.394,43.3563,43.3638,9200.0
2014-01-02 15:35:00,57.59,57.63,57.53,57.53,6100.0,43.3638,43.394,43.3187,43.3187,6100.0
2014-01-02 15:40:00,57.53,57.61,57.53,57.59,11200.0,43.3187,43.3789,43.3187,43.3638,11200.0
2014-01-02 15:45:00,57.59,57.72,57.59,57.64,27500.0,43.3638,43.4617,43.3638,43.4015,27500.0
2014-01-02 15:50:00,57.66,57.69,57.61,57.65,22500.0,43.4166,43.4391,43.3789,43.409,22500.0
2014-01-02 15:55:00,57.66,57.7,57.65,57.68,49600.0,43.4166,43.4467,43.409,43.4316,49600.0
2014-01-03 09:30:00,57.7,58.0,57.7,57.95,14900.0,43.4467,43.6726,43.4467,43.6349,14900.0
2014-01-03 09:35:00,57.95,57.99,57.81,57.88,19900.0,43.6349,43.665,43.5295,43.5822,19900.0
2014-01-03 09:40:00,57.88,58.0,57.8,57.84,11500.0,43.5822,43.6726,43.522,43.5521,11500.0
2014-01-03 09:45:00,57.8,58.02,57.77,57.95,13600.0,43.522,43.6876,43.4994,43.6349,13600.0
2014-01-03 09:50:00,57.99,58.11,57.95,58.08,11400.0,43.665,43.7554,43.6349,43.7328,11400.0
2014-01-03 09:55:00,58.08,58.15,58.05,58.1,11300.0,43.7328,43.7855,43.7102,43.7479,11300.0
2014-01-03 10:00:00,58.09,58.24,58.09,58.24,16100.0,43.7403,43.8533,43.7403,43.8533,16100.0
2014-01-03 10:05:00,58.25,58.31,58.23,58.31,15900.0,43.8608,43.906,43.8458,43.906,15900.0
2014-01-03 10:10:00,58.29,58.39,58.29,58.33,17300.0,43.8909,43.9662,43.8909,43.921,17300.0
2014-01-03 10:15:00,58.37,58.37,58.29,58.33,9800.0,43.9512,43.9512,43.8909,43.921,9800.0
2014-01-03 10:20:00,58.33,58.37,58.29,58.34,5000.0,43.921,43.9512,43.8909,43.9286,5000.0
2014-01-03 10:25:00,58.35,58.35,58.25,58.25,4200.0,43.9361,43.9361,43.8608,43.8608,4200.0
2014-01-03 10:30:00,58.28,58.42,58.28,58.34,16100.0,43.8834,43.9888,43.8834,43.9286,16100.0
2014-01-03 10:35:00,58.34,58.38,58.32,58.36,12600.0,43.9286,43.9587,43.9135,43.9436,12600.0
2014-01-03 10:40:00,58.33,58.36,58.3,58.35,21800.0,43.921,43.9436,43.8985,43.9361,21800.0
2014-01-03 10:45:00,58.35,58.35,58.19,58.2,19600.0,43.9361,43.9361,43.8156,43.8232,19600.0
2014-01-03 10:50:00,58.22,58.3,58.22,58.27,18700.0,43.8382,43.8985,43.8382,43.8759,18700.0
2014-01-03 10:55:00,58.26,58.3,58.12,58.12,23300.0,43.8683,43.8985,43.7629,43.7629,23300.0
2014-01-03 11:00:00,58.12,58.2,58.12,58.16,10600.0,43.7629,43.8232,43.7629,43.793,10600.0
2014-01-03 11:05:00,58.16,58.25,58.12,58.23,7500.0,43.793,43.8608,43.7629,43.8458,7500.0
2014-01-03 11:10:00,58.21,58.21,58.09,58.1,7700.0,43.8307,43.8307,43.7403,43.7479,7700.0
2014-01-03 11:15:00,58.11,58.12,58.0,58.01,10300.0,43.7554,43.7629,43.6726,43.6801,10300.0
2014-01-03 11:20:00,58.05,58.08,58.02,58.05,10000.0,43.7102,43.7328,43.6876,43.7102,10000.0
2014-01-03 11:25:00,58.05,58.07,58.01,58.07,7900.0,43.7102,43.7253,43.6801,43.7253,7900.0
2014-01-03 11:30:00,58.05,58.07,57.98,57.98,7200.0,43.7102,43.7253,43.6575,43.6575,7200.0
2014-01-03 11:35:00,57.96,58.0,57.95,57.97,7900.0,43.6424,43.6726,43.6349,43.65,7900.0
2014-01-03 11:40:00,57.94,58.04,57.94,58.03,7900.0,43.6274,43.7027,43.6274,43.6952,7900.0
2014-01-03 11:45:00,58.03,58.03,57.97,57.99,9700.0,43.6952,43.6952,43.65,43.665,9700.0
2014-01-03 11:50:00,57.99,58.01,57.95,57.99,7400.0,43.665,43.6801,43.6349,43.665,7400.0
2014-01-03 11:55:00,57.99,58.0,57.93,58.0,7600.0,43.665,43.6726,43.6199,43.6726,7600.0
2014-01-03 12:00:00,58.0,58.01,57.96,58.01,25500.0,43.6726,43.6801,43.6424,43.6801,25500.0
2014-01-03 12:05:00,58.02,58.02,57.97,58.0,7500.0,43.6876,43.6876,43.65,43.6726,7500.0
2014-01-03 12:10:00,57.99,58.05,57.99,58.04,5500.0,43.665,43.7102,43.665,43.7027,5500.0
2014-01-03 12:15:00,58.03,58.06,58.0,58.04,3500.0,43.6952,43.7177,43.6726,43.7027,3500.0
2014-01-03 12:20:00,58.04,58.1,58.02,58.1,4800.0,43.7027,43.7479,43.6876,43.7479,4800.0
2014-01-03 12:25:00,58.1,58.15,58.09,58.14,4100.0,43.7479,43.7855,43.7403,43.778,4100.0
2014-01-03 12:30:00,58.12,58.14,57.97,57.98,17000.0,43.7629,43.778,43.65,43.6575,17000.0
2014-01-03 12:35:00,58.04,58.06,58.0,58.01,2900.0,43.7027,43.7177,43.6726,43.6801,2900.0
2014-01-03 12:40:00,58.03,58.03,57.96,57.97,4300.0,43.6952,43.6952,43.6424,43.65,4300.0
2014-01-03 12:45:00,57.97,58.0,57.97,58.0,4600.0,43.65,43.6726,43.65,43.6726,4600.0
2014-01-03 12:50:00,58.0,58.01,57.94,57.96,7000.0,43.6726,43.6801,43.6274,43.6424,7000.0
2014-01-03 12:55:00,57.96,57.96,57.77,57.78,17600.0,43.6424,43.6424,43.4994,43.5069,17600.0
2014-01-03 13:00:00,57.78,57.8,57.76,57.76,8100.0,43.5069,43.522,43.4919,43.4919,8100.0
2014-01-03 13:05:00,57.78,57.8,57.78,57.79,3500.0,43.5069,43.522,43.5069,43.5144,3500.0
2014-01-03 13:10:00,57.81,57.81,57.76,57.76,4900.0,43.5295,43.5295,43.4919,43.4919,4900.0
2014-01-03 13:15:00,57.75,57.8,57.75,57.8,7100.0,43.4843,43.522,43.4843,43.522,7100.0
2014-01-03 13:20:00,57.8,57.81,57.76,57.79,6900.0,43.522,43.5295,43.4919,43.5144,6900.0
2014-01-03 13:25:00,57.79,57.81,57.75,57.75,7900.0,43.5144,43.5295,43.4843,43.4843,7900.0
2014-01-03 13:30:00,57.75,57.77,57.69,57.74,8100.0,43.4843,43.4994,43.4391,43.4768,8100.0
2014-01-03 13:35:00,57.74,57.78,57.72,57.76,5800.0,43.4768,43.5069,43.4617,43.4919,5800.0
2014-01-03 13:40:00,57.75,57.75,57.67,57.7,10300.0,43.4843,43.4843,43.4241,43.4467,10300.0
2014-01-03 13:45:00,57.7,57.72,57.69,57.7,4000.0,43.4467,43.4617,43.4391,43.4467,4000.0
2014-01-03 13:50:00,57.71,57.71,57.67,57.68,3000.0,43.4542,43.4542,43.4241,43.4316,3000.0
2014-01-03 13:55:00,57.69,57.71,57.69,57.69,5300.0,43.4391,43.4542,43.4391,43.4391,5300.0
2014-01-03 14:00:00,57.69,57.71,57.66,57.68,9600.0,43.4391,43.4542,43.4166,43.4316,9600.0
2014-01-03 14:05:00,57.68,57.68,57.62,57.64,9700.0,43.4316,43.4316,43.3864,43.4015,9700.0
2014-01-03 14:10:00,57.63,57.7,57.63,57.7,8500.0,43.394,43.4467,43.394,43.4467,8500.0
2014-01-03 14:15:00,57.72,57.72,57.63,57.69,7100.0,43.4617,43.4617,43.394,43.4391,7100.0
2014-01-03 14:20:00,57.69,57.69,57.62,57.62,12800.0,43.4391,43.4391,43.3864,43.3864,12800.0
2014-01-03 14:25:00,57.62,57.62,57.54,57.55,8800.0,43.3864,43.3864,43.3262,43.3337,8800.0
2014-01-03 14:30:00,57.56,57.63,57.55,57.55,15000.0,43.3413,43.394,43.3337,43.3337,15000.0
2014-01-03 14:35:00,57.55,57.59,57.55,57.57,8500.0,43.3337,43.3638,43.3337,43.3488,8500.0
2014-01-03 14:40:00,57.57,57.59,57.56,57.57,8200.0,43.3488,43.3638,43.3413,43.3488,8200.0
2014-01-03 14:45:00,57.59,57.68,57.58,57.67,10800.0,43.3638,43.4316,43.3563,43.4241,10800.0
2014-01-03 14:50:00,57.68,57.73,57.68,57.71,7000.0,43.4316,43.4693,43.4316,43.4542,7000.0
2014-01-03 14:55:00,57.71,57.74,57.67,57.71,12000.0,43.4542,43.4768,43.4241,43.4542,12000.0
2014-01-03 15:00:00,57.68,57.71,57.67,57.67,6400.0,43.4316,43.4542,43.4241,43.4241,6400.0
2014-01-03 15:05:00,57.66,57.69,57.62,57.64,11100.0,43.4166,43.4391,43.3864,43.4015,11100.0
2014-01-03 15:10:00,57.65,57.71,57.63,57.68,12300.0,43.409,43.4542,43.394,43.4316,12300.0
2014-01-03 15:15:00,57.68,57.71,57.65,57.68,6700.0,43.4316,43.4542,43.409,43.4316,6700.0
2014-01-03 15:20:00,57.68,57.73,57.68,57.73,7100.0,43.4316,43.4693,43.4316,43.4693,7100.0
2014-01-03 15:25:00,57.72,57.73,57.68,57.68,15300.0,43.4617,43.4693,43.4316,43.4316,15300.0
2014-01-03 15:30:00,57.69,57.73,57.68,57.71,23600.0,43.4391,43.4693,43.4316,43.4542,23600.0
2014-01-03 15:35:00,57.7,57.73,57.69,57.72,13900.0,43.4467,43.4693,43.4391,43.4617,13900.0
2014-01-03 15:40:00,57.71,57.71,57.65,57.68,19100.0,43.4542,43.4542,43.409,43.4316,19100.0
2014-01-03 15:45:00,57.69,57.69,57.65,57.65,23200.0,43.4391,43.4391,43.409,43.409,23200.0
2014-01-03 15:50:00,57.65,57.65,57.54,57.55,27600.0,43.409,43.409,43.3262,43.3337,27600.0
2014-01-03 15:55:00,57.55,57.59,57.51,57.59,57200.0,43.3337,43.3638,43.3036,43.3638,57200.0
2014-01-06 09:30:00,57.64,57.91,57.59,57.83,11700.0,43.4015,43.6048,43.3638,43.5446,11700.0
2014-01-06 09:35:00,57.83,57.89,57.7,57.75,8200.0,43.5446,43.5897,43.4467,43.4843,8200.0
2014-01-06 09:40:00,57.7,57.71,57.56,57.64,9200.0,43.4467,43.4542,43.3413,43.4015,9200.0
2014-01-06 09:45:00,57.63,57.78,57.58,57.74,10900.0,43.394,43.5069,43.3563,43.4768,10900.0
2014-01-06 09:50:00,57.8,57.97,57.72,57.9,21500.0,43.522,43.65,43.4617,43.5973,21500.0
2014-01-06 09:55:00,57.86,58.02,57.79,57.96,15100.0,43.5672,43.6876,43.5144,43.6424,15100.0
2014-01-06 10:00:00,58.01,58.02,57.85,57.98,12300.0,43.6801,43.6876,43.5596,43.6575,12300.0
2014-01-06 10:05:00,57.94,58.04,57.91,58.01,13500.0,43.6274,43.7027,43.6048,43.6801,13500.0
2014-01-06 10:10:00,58.01,58.08,58.0,58.05,10800.0,43.6801,43.7328,43.6726,43.7102,10800.0
2014-01-06 10:15:00,58.05,58.17,58.01,58.11,8300.0,43.7102,43.8006,43.6801,43.7554,8300.0
2014-01-06 10:20:00,58.09,58.15,58.05,58.14,11300.0,43.7403,43.7855,43.7102,43.778,11300.0
2014-01-06 10:25:00,58.14,58.15,58.06,58.13,6300.0,43.778,43.7855,43.7177,43.7705,6300.0
2014-01-06 10:30:00,58.13,58.16,58.07,58.11,6200.0,43.7705,43.793,43.7253,43.7554,6200.0
2014-01-06 10:35:00,58.1,58.17,58.1,58.1,6900.0,43.7479,43.8006,43.7479,43.7479,6900.0
2014-01-06 10:40:00,58.1,58.13,58.08,58.09,10100.0,43.7479,43.7705,43.7328,43.7403,10100.0
2014-01-06 10:45:00,58.1,58.1,58.05,58.06,5700.0,43.7479,43.7479,43.7102,43.7177,5700.0
2014-01-06 10:50:00,58.05,58.08,58.04,58.08,4800.0,43.7102,43.7328,43.7027,43.7328,4800.0
2014-01-06 10:55:00,58.05,58.06,57.91,57.99,13400.0,43.7102,43.7177,43.6048,43.665,13400.0
2014-01-06 11:00:00,57.97,57.97,57.92,57.92,4400.0,43.65,43.65,43.6123,43.6123,4400.0
2014-01-06 11:05:00,57.92,57.94,57.86,57.94,5700.0,43.6123,43.6274,43.5672,43.6274,5700.0
2014-01-06 11:10:00,57.9,57.92,57.88,57.88,7700.0,43.5973,43.6123,43.5822,43.5822,7700.0
2014-01-06 11:15:00,57.87,57.88,57.78,57.79,7600.0,43.5747,43.5822,43.5069,43.5144,7600.0
2014-01-06 11:20:00,57.78,57.82,57.76,57.76,7300.0,43.5069,43.537,43.4919,43.4919,7300.0
2014-01-06 11:25:00,57.76,57.77,57.69,57.73,8900.0,43.4919,43.4994,43.4391,43.4693,8900.0
2014-01-06 11:30:00,57.73,57.76,57.7,57.75,3800.0,43.4693,43.4919,43.4467,43.4843,3800.0
2014-01-06 11:35:00,57.75,57.75,57.67,57.73,7800.0,43.4843,43.4843,43.4241,43.4693,7800.0
2014-01-06 11:40:00,57.7,57.75,57.67,57.7,4300.0,43.4467,43.4843,43.4241,43.4467,4300.0
2014-01-06 11:45:00,57.69,57.72,57.68,57.7,3900.0,43.4391,43.4617,43.4316,43.4467,3900.0
2014-01-06 11:50:00,57.71,57.77,57.69,57.77,4200.0,43.4542,43.4994,43.4391,43.4994,4200.0
2014-01-06 11:55:00,57.78,57.79,57.75,57.78,3500.0,43.5069,43.5144,43.4843,43.5069,3500.0
2014-01-06 12:00:00,57.77,57.78,57.72,57.75,9200.0,43.4994,43.5069,43.4617,43.4843,9200.0
2014-01-06 12:05:00,57.76,57.77,57.72,57.74,16600.0,43.4919,43.4994,43.4617,43.4768,16600.0
2014-01-06 12:10:00,57.74,57.76,57.68,57.7,9300.0,43.4768,43.4919,43.4316,43.4467,9300.0
2014-01-06 12:15:00,57.74,57.77,57.7,57.75,3600.0,43.4768,43.4994,43.4467,43.4843,3600.0
2014-01-06 12:20:00,57.75,57.8,57.75,57.8,2800.0,43.4843,43.522,43.4843,43.522,2800.0
2014-01-06 12:25:00,57.75,57.78,57.7,57.7,6200.0,43.4843,43.5069,43.4467,43.4467,6200.0
2014-01-06 12:30:00,57.7,57.75,57.68,57.75,6900.0,43.4467,43.4843,43.4316,43.4843,6900.0
2014-01-06 12:35:00,57.71,57.73,57.61,57.64,23100.0,43.4542,43.4693,43.3789,43.4015,23100.0
2014-01-06 12:40:00,57.62,57.66,57.6,57.66,13200.0,43.3864,43.4166,43.3714,43.4166,13200.0
2014-01-06 12:45:00,57.67,57.7,57.63,57.63,6100.0,43.4241,43.4467,43.394,43.394,6100.0
2014-01-06 12:50:00,57.63,57.68,57.62,57.68,16300.0,43.394,43.4316,43.3864,43.4316,16300.0
2014-01-06 12:55:00,57.68,57.72,57.68,57.68,7300.0,43.4316,43.4617,43.4316,43.4316,7300.0
2014-01-06 13:00:00,57.69,57.7,57.63,57.64,8500.0,43.4391,43.4467,43.394,43.4015,8500.0
2014-01-06 13:05:00,57.64,57.64,57.61,57.61,4200.0,43.4015,43.4015,43.3789,43.3789,4200.0
2014-01-06 13:10:00,57.61,57.68,57.61,57.66,6800.0,43.3789,43.4316,43.3789,43.4166,6800.0
2014-01-06 13:15:00,57.66,57.68,57.66,57.67,6500.0,43.4166,43.4316,43.4166,43.4241,6500.0
2014-01-06 13:20:00,57.69,57.72,57.66,57.67,3000.0,43.4391,43.4617,43.4166,43.4241,3000.0
2014-01-06 13:25:00,57.67,57.7,57.66,57.7,8900.0,43.4241,43.4467,43.4166,43.4467,8900.0
2014-01-06 13:30:00,57.68,57.69,57.65,57.65,9900.0,43.4316,43.4391,43.409,43.409,9900.0
2014-01-06 13:35:00,57.65,57.68,57.64,57.66,11200.0,43.409,43.4316,43.4015,43.4166,11200.0
2014-01-06 13:40:00,57.65,57.71,57.65,57.7,3100.0,43.409,43.4542,43.409,43.4467,3100.0
2014-01-06 13:45:00,57.7,57.71,57.65,57.65,8400.0,43.4467,43.4542,43.409,43.409,8400.0
2014-01-06 13:50:00,57.65,57.74,57.64,57.68,13400.0,43.409,43.4768,43.4015,43.4316,13400.0
2014-01-06 13:55:00,57.7,57.76,57.69,57.72,5600.0,43.4467,43.4919,43.4391,43.4617,5600.0
2014-01-06 14:00:00,57.7,57.75,57.7,57.7,1800.0,43.4467,43.4843,43.4467,43.4467,1800.0
2014-01-06 14:05:00,57.72,57.73,57.69,57.71,7100.0,43.4617,43.4693,43.4391,43.4542,7100.0
2014-01-06 14:10:00,57.72,57.75,57.71,57.72,6000.0,43.4617,43.4843,43.4542,43.4617,6000.0
2014-01-06 14:15:00,57.73,57.74,57.66,57.67,5300.0,43.4693,43.4768,43.4166,43.4241,5300.0
2014-01-06 14:20:00,57.67,57.74,57.66,57.7,5600.0,43.4241,43.4768,43.4166,43.4467,5600.0
2014-01-06 14:25:00,57.71,57.71,57.65,57.7,5900.0,43.4542,43.4542,43.409,43.4467,5900.0
2014-01-06 14:30:00,57.7,57.72,57.67,57.7,6100.0,43.4467,43.4617,43.4241,43.4467,6100.0
2014-01-06 14:35:00,57.71,57.71,57.69,57.71,9300.0,43.4542,43.4542,43.4391,43.4542,9300.0
2014-01-06 14:40:00,57.71,57.74,57.7,57.73,7100.0,43.4542,43.4768,43.4467,43.4693,7100.0
2014-01-06 14:45:00,57.71,57.74,57.67,57.68,14400.0,43.4542,43.4768,43.4241,43.4316,14400.0
2014-01-06 14:50:00,57.67,57.7,57.67,57.67,5700.0,43.4241,43.4467,43.4241,43.4241,5700.0
2014-01-06 14:55:00,57.67,57.71,57.67,57.69,9400.0,43.4241,43.4542,43.4241,43.4391,9400.0
2014-01-06 15:00:00,57.67,57.68,57.63,57.66,7500.0,43.4241,43.4316,43.394,43.4166,7500.0
2014-01-06 15:05:00,57.64,57.67,57.62,57.65,7200.0,43.4015,43.4241,43.3864,43.409,7200.0
2014-01-06 15:10:00,57.65,57.71,57.65,57.68,16800.0,43.409,43.4542,43.409,43.4316,16800.0
2014-01-06 15:15:00,57.68,57.69,57.64,57.65,28300.0,43.4316,43.4391,43.4015,43.409,28300.0
2014-01-06 15:20:00,57.65,57.67,57.64,57.65,17700.0,43.409,43.4241,43.4015,43.409,17700.0
2014-01-06 15:25:00,57.64,57.66,57.63,57.65,5300.0,43.4015,43.4166,43.394,43.409,5300.0
2014-01-06 15:30:00,57.65,57.68,57.58,57.58,11400.0,43.409,43.4316,43.3563,43.3563,11400.0
2014-01-06 15:35:00,57.57,57.61,57.55,57.61,12600.0,43.3488,43.3789,43.3337,43.3789,12600.0
2014-01-06 15:40:00,57.6,57.69,57.59,57.69,25500.0,43.3714,43.4391,43.3638,43.4391,25500.0
2014-01-06 15:45:00,57.7,57.77,57.68,57.74,46800.0,43.4467,43.4994,43.4316,43.4768,46800.0
2014-01-06 15:50:00,57.73,57.8,57.73,57.76,36400.0,43.4693,43.522,43.4693,43.4919,36400.0
2014-01-06 15:55:00,57.76,57.84,57.76,57.8,123300.0,43.4919,43.5521,43.4919,43.522,123300.0
2014-01-07 09:30:00,57.82,57.94,57.63,57.66,11100.0,43.537,43.6274,43.394,43.4166,11100.0
2014-01-07 09:35:00,57.66,58.17,57.66,58.02,15100.0,43.4166,43.8006,43.4166,43.6876,15100.0
2014-01-07 09:40:00,57.99,58.12,57.88,58.12,15700.0,43.665,43.7629,43.5822,43.7629,15700.0
2014-01-07 09:45:00,58.1,58.15,58.0,58.15,16500.0,43.7479,43.7855,43.6726,43.7855,16500.0
2014-01-07 09:50:00,58.13,58.23,58.13,58.19,12300.0,43.7705,43.8458,43.7705,43.8156,12300.0
2014-01-07 09:55:00,58.14,58.33,58.14,58.28,27800.0,43.778,43.921,43.778,43.8834,27800.0
2014-01-07 10:00:00,58.27,58.3,58.23,58.24,28500.0,43.8759,43.8985,43.8458,43.8533,28500.0
2014-01-07 10:05:00,58.27,58.28,58.24,58.26,16300.0,43.8759,43.8834,43.8533,43.8683,16300.0
2014-01-07 10:10:00,58.27,58.3,58.23,58.28,18400.0,43.8759,43.8985,43.8458,43.8834,18400.0
2014-01-07 10:15:00,58.3,58.33,58.25,58.25,9300.0,43.8985,43.921,43.8608,43.8608,9300.0
2014-01-07 10:20:00,58.27,58.42,58.24,58.42,24500.0,43.8759,43.9888,43.8533,43.9888,24500.0
2014-01-07 10:25:00,58.42,58.5,58.41,58.49,18900.0,43.9888,44.0491,43.9813,44.0415,18900.0
2014-01-07 10:30:00,58.5,58.52,58.48,58.49,25000.0,44.0491,44.0641,44.034,44.0415,25000.0
2014-01-07 10:35:00,58.48,58.54,58.47,58.49,21600.0,44.034,44.0792,44.0265,44.0415,21600.0
2014-01-07 10:40:00,58.51,58.57,58.49,58.53,15300.0,44.0566,44.1018,44.0415,44.0716,15300.0
2014-01-07 10:45:00,58.54,58.57,58.52,58.52,13600.0,44.0792,44.1018,44.0641,44.0641,13600.0
2014-01-07 10:50:00,58.52,58.57,58.51,58.56,8600.0,44.0641,44.1018,44.0566,44.0942,8600.0
2014-01-07 10:55:00,58.56,58.61,58.53,58.6,15500.0,44.0942,44.1319,44.0716,44.1244,15500.0
2014-01-07 11:00:00,58.6,58.61,58.53,58.53,11000.0,44.1244,44.1319,44.0716,44.0716,11000.0
2014-01-07 11:05:00,58.53,58.57,58.52,58.52,5900.0,44.0716,44.1018,44.0641,44.0641,5900.0
2014-01-07 11:10:00,58.51,58.57,58.51,58.55,8900.0,44.0566,44.1018,44.0566,44.0867,8900.0
2014-01-07 11:15:00,58.55,58.55,58.51,58.52,4800.0,44.0867,44.0867,44.0566,44.0641,4800.0
2014-01-07 11:20:00,58.51,58.51,58.38,58.4,10800.0,44.0566,44.0566,43.9587,43.9738,10800.0
2014-01-07 11:25:00,58.4,58.44,58.37,58.41,9100.0,43.9738,44.0039,43.9512,43.9813,9100.0
2014-01-07 11:30:00,58.4,58.5,58.4,58.42,14600.0,43.9738,44.0491,43.9738,43.9888,14600.0
2014-01-07 11:35:00,58.41,58.45,58.41,58.44,5300.0,43.9813,44.0114,43.9813,44.0039,5300.0
2014-01-07 11:40:00,58.44,58.48,58.43,58.47,10500.0,44.0039,44.034,43.9963,44.0265,10500.0
2014-01-07 11:45:00,58.48,58.53,58.44,58.51,9500.0,44.034,44.0716,44.0039,44.0566,9500.0
2014-01-07 11:50:00,58.51,58.53,58.48,58.53,9100.0,44.0566,44.0716,44.034,44.0716,9100.0
2014-01-07 11:55:00,58.53,58.55,58.5,58.5,10600.0,44.0716,44.0867,44.0491,44.0491,10600.0
2014-01-07 12:00:00,58.5,58.51,58.47,58.5,9100.0,44.0491,44.0566,44.0265,44.0491,9100.0
2014-01-07 12:05:00,58.5,58.51,58.46,58.46,6100.0,44.0491,44.0566,44.0189,44.0189,6100.0
2014-01-07 12:10:00,58.46,58.46,58.4,58.4,11200.0,44.0189,44.0189,43.9738,43.9738,11200.0
2014-01-07 12:15:00,58.39,58.42,58.35,58.42,11400.0,43.9662,43.9888,43.9361,43.9888,11400.0
2014-01-07 12:20:00,58.44,58.5,58.4,58.43,25100.0,44.0039,44.0491,43.9738,43.9963,25100.0
2014-01-07 12:25:00,58.44,58.44,58.38,58.4,10000.0,44.0039,44.0039,43.9587,43.9738,10000.0
2014-01-07 12:30:00,58.41,58.45,58.41,58.45,4400.0,43.9813,44.0114,43.9813,44.0114,4400.0
2014-01-07 12:35:00,58.45,58.51,58.43,58.5,33400.0,44.0114,44.0566,43.9963,44.0491,33400.0
2014-01-07 12:40:00,58.49,58.49,58.44,58.45,9700.0,44.0415,44.0415,44.0039,44.0114,9700.0
2014-01-07 12:45:00,58.45,58.47,58.43,58.47,10500.0,44.0114,44.0265,43.9963,44.0265,10500.0
2014-01-07 12:50:00,58.46,58.47,58.42,58.44,8200.0,44.0189,44.0265,43.9888,44.0039,8200.0
2014-01-07 12:55:00,58.43,58.47,58.42,58.47,9600.0,43.9963,44.0265,43.9888,44.0265,9600.0
2014-01-07 13:00:00,58.46,58.48,58.45,58.47,11100.0,44.0189,44.034,44.0114,44.0265,11100.0
2014-01-07 13:05:00,58.47,58.49,58.46,58.47,9100.0,44.0265,44.0415,44.0189,44.0265,9100.0
2014-01-07 13:10:00,58.48,58.52,58.48,58.52,15400.0,44.034,44.0641,44.034,44.0641,15400.0
2014-01-07 13:15:00,58.52,58.53,58.5,58.53,13100.0,44.0641,44.0716,44.0491,44.0716,13100.0
2014-01-07 13:20:00,58.53,58.53,58.49,58.49,7100.0,44.0716,44.0716,44.0415,44.0415,7100.0
2014-01-07 13:25:00,58.5,58.54,58.49,58.54,8900.0,44.0491,44.0792,44.0415,44.0792,8900.0
2014-01-07 13:30:00,58.55,58.57,58.55,58.55,9800.0,44.0867,44.1018,44.0867,44.0867,9800.0
2014-01-07 13:35:00,58.55,58.63,58.55,58.61,14500.0,44.0867,44.1469,44.0867,44.1319,14500.0
2014-01-07 13:40:00,58.61,58.62,58.61,58.61,7400.0,44.1319,44.1394,44.1319,44.1319,7400.0
2014-01-07 13:45:00,58.6,58.63,58.6,58.63,11300.0,44.1244,44.1469,44.1244,44.1469,11300.0
2014-01-07 13:50:00,58.64,58.65,58.59,58.62,37900.0,44.1545,44.162,44.1168,44.1394,37900.0
2014-01-07 13:55:00,58.61,58.64,58.59,58.61,35600.0,44.1319,44.1545,44.1168,44.1319,35600.0
2014-01-07 14:00:00,58.62,58.63,58.56,58.59,28800.0,44.1394,44.1469,44.0942,44.1168,28800.0
2014-01-07 14:05:00,58.59,58.61,58.49,58.51,33400.0,44.1168,44.1319,44.0415,44.0566,33400.0
2014-01-07 14:10:00,58.51,58.56,58.51,58.55,19200.0,44.0566,44.0942,44.0566,44.0867,19200.0
2014-01-07 14:15:00,58.56,58.56,58.52,58.52,22000.0,44.0942,44.0942,44.0641,44.0641,22000.0
2014-01-07 14:20:00,58.52,58.53,58.5,58.5,15400.0,44.0641,44.0716,44.0491,44.0491,15400.0
2014-01-07 14:25:00,58.5,58.6,58.49,58.58,22800.0,44.0491,44.1244,44.0415,44.1093,22800.0
2014-01-07 14:30:00,58.57,58.63,58.57,58.59,13300.0,44.1018,44.1469,44.1018,44.1168,13300.0
2014-01-07 14:35:00,58.59,58.59,58.52,58.53,14900.0,44.1168,44.1168,44.0641,44.0716,14900.0
2014-01-07 14:40:00,58.53,58.6,58.53,58.59,10500.0,44.0716,44.1244,44.0716,44.1168,10500.0
2014-01-07 14:45:00,58.59,58.62,58.59,58.61,7900.0,44.1168,44.1394,44.1168,44.1319,7900.0
2014-01-07 14:50:00,58.61,58.62,58.59,58.59,9900.0,44.1319,44.1394,44.1168,44.1168,9900.0
2014-01-07 14:55:00,58.59,58.61,58.55,58.56,8700.0,44.1168,44.1319,44.0867,44.0942,8700.0
2014-01-07 15:00:00,58.55,58.62,58.55,58.56,20600.0,44.0867,44.1394,44.0867,44.0942,20600.0
2014-01-07 15:05:00,58.57,58.67,58.54,58.65,29100.0,44.1018,44.1771,44.0792,44.162,29100.0
2014-01-07 15:10:00,58.66,58.74,58.66,58.7,21100.0,44.1695,44.2298,44.1695,44.1997,21100.0
2014-01-07 15:15:00,58.71,58.73,58.68,58.73,18600.0,44.2072,44.2222,44.1846,44.2222,18600.0
2014-01-07 15:20:00,58.73,58.73,58.6,58.63,23100.0,44.2222,44.2222,44.1244,44.1469,23100.0
2014-01-07 15:25:00,58.64,58.65,58.59,58.61,26000.0,44.1545,44.162,44.1168,44.1319,26000.0
2014-01-07 15:30:00,58.62,58.65,58.6,58.64,19600.0,44.1394,44.162,44.1244,44.1545,19600.0
2014-01-07 15:35:00,58.64,58.65,58.57,58.6,34700.0,44.1545,44.162,44.1018,44.1244,34700.0
2014-01-07 15:40:00,58.59,58.64,58.58,58.63,16500.0,44.1168,44.1545,44.1093,44.1469,16500.0
2014-01-07 15:45:00,58.63,58.66,58.62,58.63,28100.0,44.1469,44.1695,44.1394,44.1469,28100.0
2014-01-07 15:50:00,58.63,58.67,58.6,58.6,26800.0,44.1469,44.1771,44.1244,44.1244,26800.0
2014-01-07 15:55:00,58.61,58.64,58.55,58.56,53800.0,44.1319,44.1545,44.0867,44.0942,53800.0
2014-01-08 09:30:00,58.46,58.55,58.1,58.25,42800.0,44.0189,44.0867,43.7479,43.8608,42800.0
2014-01-08 09:35:00,58.16,58.56,58.16,58.41,20500.0,43.793,44.0942,43.793,43.9813,20500.0
2014-01-08 09:40:00,58.41,58.41,58.18,58.21,23200.0,43.9813,43.9813,43.8081,43.8307,23200.0
2014-01-08 09:45:00,58.17,58.21,58.0,58.08,46400.0,43.8006,43.8307,43.6726,43.7328,46400.0
2014-01-08 09:50:00,58.08,58.23,58.02,58.13,17600.0,43.7328,43.8458,43.6876,43.7705,17600.0
2014-01-08 09:55:00,58.15,58.33,58.04,58.3,12000.0,43.7855,43.921,43.7027,43.8985,12000.0
2014-01-08 10:00:00,58.31,58.51,58.29,58.47,33200.0,43.906,44.0566,43.8909,44.0265,33200.0
2014-01-08 10:05:00,58.47,58.51,58.41,58.47,39800.0,44.0265,44.0566,43.9813,44.0265,39800.0
2014-01-08 10:10:00,58.44,58.45,58.31,58.43,16600.0,44.0039,44.0114,43.906,43.9963,16600.0
2014-01-08 10:15:00,58.42,58.55,58.42,58.54,18000.0,43.9888,44.0867,43.9888,44.0792,18000.0
2014-01-08 10:20:00,58.54,58.6,58.46,58.5,16200.0,44.0792,44.1244,44.0189,44.0491,16200.0
2014-01-08 10:25:00,58.53,58.55,58.41,58.52,71300.0,44.0716,44.0867,43.9813,44.0641,71300.0
2014-01-08 10:30:00,58.51,58.6,58.5,58.52,16900.0,44.0566,44.1244,44.0491,44.0641,16900.0
2014-01-08 10:35:00,58.52,58.69,58.45,58.45,20700.0,44.0641,44.1921,44.0114,44.0114,20700.0
2014-01-08 10:40:00,58.45,58.59,58.45,58.52,27700.0,44.0114,44.1168,44.0114,44.0641,27700.0
2014-01-08 10:45:00,58.54,58.54,58.48,58.52,12500.0,44.0792,44.0792,44.034,44.0641,12500.0
2014-01-08 10:50:00,58.53,58.59,58.48,58.48,15400.0,44.0716,44.1168,44.034,44.034,15400.0
2014-01-08 10:55:00,58.48,58.6,58.48,58.57,13100.0,44.034,44.1244,44.034,44.1018,13100.0
2014-01-08 11:00:00,58.57,58.59,58.53,58.56,11300.0,44.1018,44.1168,44.0716,44.0942,11300.0
2014-01-08 11:05:00,58.53,58.6,58.53,58.55,10700.0,44.0716,44.1244,44.0716,44.0867,10700.0
2014-01-08 11:10:00,58.55,58.71,58.55,58.69,14800.0,44.0867,44.2072,44.0867,44.1921,14800.0
2014-01-08 11:15:00,58.68,58.73,58.67,58.69,11800.0,44.1846,44.2222,44.1771,44.1921,11800.0
2014-01-08 11:20:00,58.7,58.85,58.69,58.84,24200.0,44.1997,44.3126,44.1921,44.3051,24200.0
2014-01-08 11:25:00,58.83,58.87,58.72,58.73,33300.0,44.2975,44.3277,44.2147,44.2222,33300.0
2014-01-08 11:30:00,58.75,58.77,58.62,58.72,16900.0,44.2373,44.2524,44.1394,44.2147,16900.0
2014-01-08 11:35:00,58.73,58.74,58.64,58.7,15500.0,44.2222,44.2298,44.1545,44.1997,15500.0
2014-01-08 11:40:00,58.7,58.77,58.69,58.75,15900.0,44.1997,44.2524,44.1921,44.2373,15900.0
2014-01-08 11:45:00,58.76,58.8,58.73,58.75,9300.0,44.2448,44.2749,44.2222,44.2373,9300.0
2014-01-08 11:50:00,58.76,58.77,58.71,58.76,9900.0,44.2448,44.2524,44.2072,44.2448,9900.0
2014-01-08 11:55:00,58.76,58.77,58.74,58.77,32300.0,44.2448,44.2524,44.2298,44.2524,32300.0
2014-01-08 12:00:00,58.75,58.79,58.68,58.69,9500.0,44.2373,44.2674,44.1846,44.1921,9500.0
2014-01-08 12:05:00,58.67,58.67,58.6,58.61,9700.0,44.1771,44.1771,44.1244,44.1319,9700.0
2014-01-08 12:10:00,58.61,58.63,58.57,58.58,5700.0,44.1319,44.1469,44.1018,44.1093,5700.0
2014-01-08 12:15:00,58.58,58.76,58.57,58.76,14000.0,44.1093,44.2448,44.1018,44.2448,14000.0
2014-01-08 12:20:00,58.75,58.77,58.64,58.64,9200.0,44.2373,44.2524,44.1545,44.1545,9200.0
2014-01-08 12:25:00,58.64,58.65,58.6,58.65,4400.0,44.1545,44.162,44.1244,44.162,4400.0
2014-01-08 12:30:00,58.66,58.68,58.57,58.58,8600.0,44.1695,44.1846,44.1018,44.1093,8600.0
2014-01-08 12:35:00,58.59,58.65,58.59,58.61,3300.0,44.1168,44.162,44.1168,44.1319,3300.0
2014-01-08 12:40:00,58.61,58.63,58.57,58.62,6900.0,44.1319,44.1469,44.1018,44.1394,6900.0
2014-01-08 12:45:00,58.62,58.63,58.57,58.6,12800.0,44.1394,44.1469,44.1018,44.1244,12800.0
2014-01-08 12:50:00,58.6,58.61,58.58,58.6,12300.0,44.1244,44.1319,44.1093,44.1244,12300.0
2014-01-08 12:55:00,58.6,58.69,58.56,58.69,11400.0,44.1244,44.1921,44.0942,44.1921,11400.0
2014-01-08 13:00:00,58.68,58.68,58.57,58.59,9100.0,44.1846,44.1846,44.1018,44.1168,9100.0
2014-01-08 13:05:00,58.57,58.62,58.57,58.6,10000.0,44.1018,44.1394,44.1018,44.1244,10000.0
2014-01-08 13:10:00,58.6,58.61,58.57,58.61,10900.0,44.1244,44.1319,44.1018,44.1319,10900.0
2014-01-08 13:15:00,58.6,58.6,58.51,58.52,17900.0,44.1244,44.1244,44.0566,44.0641,17900.0
2014-01-08 13:20:00,58.52,58.52,58.45,58.5,5800.0,44.0641,44.0641,44.0114,44.0491,5800.0
2014-01-08 13:25:00,58.51,58.51,58.43,58.49,8300.0,44.0566,44.0566,43.9963,44.0415,8300.0
2014-01-08 13:30:00,58.48,58.52,58.48,58.5,7800.0,44.034,44.0641,44.034,44.0491,7800.0
2014-01-08 13:35:00,58.5,58.51,58.42,58.45,9900.0,44.0491,44.0566,43.9888,44.0114,9900.0
2014-01-08 13:40:00,58.47,58.57,58.46,58.47,12700.0,44.0265,44.1018,44.0189,44.0265,12700.0
2014-01-08 13:45:00,58.46,58.52,58.46,58.51,3500.0,44.0189,44.0641,44.0189,44.0566,3500.0
2014-01-08 13:50:00,58.52,58.56,58.49,58.56,8900.0,44.0641,44.0942,44.0415,44.0942,8900.0
2014-01-08 13:55:00,58.55,58.57,58.52,58.57,10300.0,44.0867,44.1018,44.0641,44.1018,10300.0
2014-01-08 14:00:00,58.55,58.59,58.43,58.58,16800.0,44.0867,44.1168,43.9963,44.1093,16800.0
2014-01-08 14:05:00,58.57,58.57,58.36,58.39,10200.0,44.1018,44.1018,43.9436,43.9662,10200.0
2014-01-08 14:10:00,58.38,58.46,58.38,58.44,11300.0,43.9587,44.0189,43.9587,44.0039,11300.0
2014-01-08 14:15:00,58.44,58.45,58.37,58.42,10500.0,44.0039,44.0114,43.9512,43.9888,10500.0
2014-01-08 14:20:00,58.43,58.52,58.41,58.43,56600.0,43.9963,44.0641,43.9813,43.9963,56600.0
2014-01-08 14:25:00,58.43,58.44,58.33,58.33,10700.0,43.9963,44.0039,43.921,43.921,10700.0
2014-01-08 14:30:00,58.32,58.38,58.31,58.34,12100.0,43.9135,43.9587,43.906,43.9286,12100.0
2014-01-08 14:35:00,58.36,58.37,58.26,58.26,12400.0,43.9436,43.9512,43.8683,43.8683,12400.0
2014-01-08 14:40:00,58.26,58.29,58.24,58.28,12100.0,43.8683,43.8909,43.8533,43.8834,12100.0
2014-01-08 14:45:00,58.26,58.27,58.22,58.27,13000.0,43.8683,43.8759,43.8382,43.8759,13000.0
2014-01-08 14:50:00,58.26,58.36,58.26,58.29,11000.0,43.8683,43.9436,43.8683,43.8909,11000.0
2014-01-08 14:55:00,58.28,58.31,58.26,58.31,12800.0,43.8834,43.906,43.8683,43.906,12800.0
2014-01-08 15:00:00,58.32,58.35,58.32,58.33,11000.0,43.9135,43.9361,43.9135,43.921,11000.0
2014-01-08 15:05:00,58.33,58.33,58.26,58.26,13800.0,43.921,43.921,43.8683,43.8683,13800.0
2014-01-08 15:10:00,58.27,58.27,58.16,58.18,26600.0,43.8759,43.8759,43.793,43.8081,26600.0
2014-01-08 15:15:00,58.18,58.19,58.09,58.12,18200.0,43.8081,43.8156,43.7403,43.7629,18200.0
2014-01-08 15:20:00,58.12,58.13,58.06,58.12,14200.0,43.7629,43.7705,43.7177,43.7629,14200.0
2014-01-08 15:25:00,58.12,58.13,58.05,58.05,21900.0,43.7629,43.7705,43.7102,43.7102,21900.0
2014-01-08 15:30:00,58.05,58.14,58.05,58.12,20700.0,43.7102,43.778,43.7102,43.7629,20700.0
2014-01-08 15:35:00,58.12,58.15,58.1,58.15,27500.0,43.7629,43.7855,43.7479,43.7855,27500.0
2014-01-08 15:40:00,58.16,58.16,58.12,58.15,15900.0,43.793,43.793,43.7629,43.7855,15900.0
2014-01-08 15:45:00,58.16,58.21,58.15,58.21,57200.0,43.793,43.8307,43.7855,43.8307,57200.0
2014-01-08 15:50:00,58.22,58.29,58.21,58.28,40900.0,43.8382,43.8909,43.8307,43.8834,40900.0
2014-01-08 15:55:00,58.27,58.27,58.21,58.23,79500.0,43.8759,43.8759,43.8307,43.8458,79500.0
2014-01-09 09:30:00,57.92,58.38,57.92,58.01,19600.0,43.6123,43.9587,43.6123,43.6801,19600.0
2014-01-09 09:35:00,58.07,58.33,57.95,58.33,24400.0,43.7253,43.921,43.6349,43.921,24400.0
2014-01-09 09:40:00,58.38,58.38,58.16,58.25,30600.0,43.9587,43.9587,43.793,43.8608,30600.0
2014-01-09 09:45:00,58.29,58.29,58.06,58.06,34600.0,43.8909,43.8909,43.7177,43.7177,34600.0
2014-01-09 09:50:00,58.13,58.2,57.92,58.07,23100.0,43.7705,43.8232,43.6123,43.7253,23100.0
2014-01-09 09:55:00,58.09,58.11,57.97,58.0,10900.0,43.7403,43.7554,43.65,43.6726,10900.0
2014-01-09 10:00:00,58.06,58.08,57.84,57.88,24100.0,43.7177,43.7328,43.5521,43.5822,24100.0
2014-01-09 10:05:00,57.87,57.91,57.76,57.82,12800.0,43.5747,43.6048,43.4919,43.537,12800.0
2014-01-09 10:10:00,57.82,57.93,57.74,57.93,10600.0,43.537,43.6199,43.4768,43.6199,10600.0
2014-01-09 10:15:00,57.93,57.93,57.7,57.78,21400.0,43.6199,43.6199,43.4467,43.5069,21400.0
2014-01-09 10:20:00,57.79,57.79,57.7,57.78,13300.0,43.5144,43.5144,43.4467,43.5069,13300.0
2014-01-09 10:25:00,57.78,57.82,57.74,57.76,14200.0,43.5069,43.537,43.4768,43.4919,14200.0
2014-01-09 10:30:00,57.77,57.78,57.71,57.74,35300.0,43.4994,43.5069,43.4542,43.4768,35300.0
2014-01-09 10:35:00,57.75,57.79,57.73,57.77,10600.0,43.4843,43.5144,43.4693,43.4994,10600.0
2014-01-09 10:40:00,57.77,57.78,57.65,57.72,12300.0,43.4994,43.5069,43.409,43.4617,12300.0
2014-01-09 10:45:00,57.71,57.73,57.63,57.67,9200.0,43.4542,43.4693,43.394,43.4241,9200.0
2014-01-09 10:50:00,57.67,57.67,57.51,57.55,18800.0,43.4241,43.4241,43.3036,43.3337,18800.0
2014-01-09 10:55:00,57.55,57.59,57.54,57.57,10000.0,43.3337,43.3638,43.3262,43.3488,10000.0
2014-01-09 11:00:00,57.57,57.57,57.49,57.5,19100.0,43.3488,43.3488,43.2885,43.2961,19100.0
2014-01-09 11:05:00,57.51,57.51,57.41,57.43,12900.0,43.3036,43.3036,43.2283,43.2434,12900.0
2014-01-09 11:10:00,57.43,57.49,57.39,57.44,14900.0,43.2434,43.2885,43.2133,43.2509,14900.0
2014-01-09 11:15:00,57.43,57.54,57.41,57.54,12100.0,43.2434,43.3262,43.2283,43.3262,12100.0
2014-01-09 11:20:00,57.54,57.6,57.5,57.59,12700.0,43.3262,43.3714,43.2961,43.3638,12700.0
2014-01-09 11:25:00,57.6,57.63,57.49,57.55,30200.0,43.3714,43.394,43.2885,43.3337,30200.0
2014-01-09 11:30:00,57.55,57.57,57.52,57.55,10100.0,43.3337,43.3488,43.3111,43.3337,10100.0
2014-01-09 11:35:00,57.52,57.67,57.52,57.67,10600.0,43.3111,43.4241,43.3111,43.4241,10600.0
2014-01-09 11:40:00,57.68,57.73,57.67,57.71,10900.0,43.4316,43.4693,43.4241,43.4542,10900.0
2014-01-09 11:45:00,57.73,57.73,57.63,57.66,5700.0,43.4693,43.4693,43.394,43.4166,5700.0
2014-01-09 11:50:00,57.67,57.69,57.62,57.64,7600.0,43.4241,43.4391,43.3864,43.4015,7600.0
2014-01-09 11:55:00,57.63,57.7,57.63,57.66,10000.0,43.394,43.4467,43.394,43.4166,10000.0
2014-01-09 12:00:00,57.65,57.68,57.61,57.67,13800.0,43.409,43.4316,43.3789,43.4241,13800.0
2014-01-09 12:05:00,57.67,57.7,57.66,57.66,8800.0,43.4241,43.4467,43.4166,43.4166,8800.0
2014-01-09 12:10:00,57.65,57.7,57.64,57.7,8600.0,43.409,43.4467,43.4015,43.4467,8600.0
2014-01-09 12:15:00,57.69,57.69,57.63,57.66,9200.0,43.4391,43.4391,43.394,43.4166,9200.0
2014-01-09 12:20:00,57.66,57.71,57.66,57.7,8700.0,43.4166,43.4542,43.4166,43.4467,8700.0
2014-01-09 12:25:00,57.71,57.74,57.7,57.72,6200.0,43.4542,43.4768,43.4467,43.4617,6200.0
2014-01-09 12:30:00,57.72,57.86,57.68,57.82,61400.0,43.4617,43.5672,43.4316,43.537,61400.0
2014-01-09 12:35:00,57.81,57.82,57.77,57.8,14300.0,43.5295,43.537,43.4994,43.522,14300.0
2014-01-09 12:40:00,57.8,57.82,57.76,57.76,14000.0,43.522,43.537,43.4919,43.4919,14000.0
2014-01-09 12:45:00,57.75,57.76,57.68,57.7,13200.0,43.4843,43.4919,43.4316,43.4467,13200.0
2014-01-09 12:50:00,57.72,57.73,57.59,57.65,17600.0,43.4617,43.4693,43.3638,43.409,17600.0
2014-01-09 12:55:00,57.65,57.66,57.57,57.58,19500.0,43.409,43.4166,43.3488,43.3563,19500.0
2014-01-09 13:00:00,57.59,57.6,57.55,57.56,15800.0,43.3638,43.3714,43.3337,43.3413,15800.0
2014-01-09 13:05:00,57.56,57.56,57.51,57.52,14800.0,43.3413,43.3413,43.3036,43.3111,14800.0
2014-01-09 13:10:00,57.51,57.57,57.51,57.55,17000.0,43.3036,43.3488,43.3036,43.3337,17000.0
2014-01-09 13:15:00,57.53,57.58,57.53,57.58,14700.0,43.3187,43.3563,43.3187,43.3563,14700.0
2014-01-09 13:20:00,57.57,57.62,57.57,57.62,19500.0,43.3488,43.3864,43.3488,43.3864,19500.0
2014-01-09 13:25:00,57.61,57.64,57.6,57.61,18500.0,43.3789,43.4015,43.3714,43.3789,18500.0
2014-01-09 13:30:00,57.61,57.62,57.58,57.59,16700.0,43.3789,43.3864,43.3563,43.3638,16700.0
2014-01-09 13:35:00,57.59,57.59,57.49,57.51,39200.0,43.3638,43.3638,43.2885,43.3036,39200.0
2014-01-09 13:40:00,57.51,57.53,57.44,57.45,46200.0,43.3036,43.3187,43.2509,43.2584,46200.0
2014-01-09 13:45:00,57.45,57.48,57.43,57.47,28300.0,43.2584,43.281,43.2434,43.2735,28300.0
2014-01-09 13:50:00,57.48,57.52,57.47,57.48,11200.0,43.281,43.3111,43.2735,43.281,11200.0
2014-01-09 13:55:00,57.48,57.49,57.46,57.47,19800.0,43.281,43.2885,43.266,43.2735,19800.0
2014-01-09 14:00:00,57.47,57.5,57.42,57.47,13200.0,43.2735,43.2961,43.2358,43.2735,13200.0
2014-01-09 14:05:00,57.46,57.48,57.4,57.45,41000.0,43.266,43.281,43.2208,43.2584,41000.0
2014-01-09 14:10:00,57.45,57.46,57.44,57.46,28300.0,43.2584,43.266,43.2509,43.266,28300.0
2014-01-09 14:15:00,57.45,57.46,57.38,57.38,21000.0,43.2584,43.266,43.2057,43.2057,21000.0
2014-01-09 14:20:00,57.38,57.41,57.36,57.38,17900.0,43.2057,43.2283,43.1907,43.2057,17900.0
2014-01-09 14:25:00,57.38,57.38,57.32,57.35,18600.0,43.2057,43.2057,43.1605,43.1831,18600.0
2014-01-09 14:30:00,57.34,57.35,57.33,57.34,12800.0,43.1756,43.1831,43.1681,43.1756,12800.0
2014-01-09 14:35:00,57.34,57.34,57.29,57.3,25900.0,43.1756,43.1756,43.138,43.1455,25900.0
2014-01-09 14:40:00,57.3,57.31,57.28,57.29,40600.0,43.1455,43.153,43.1304,43.138,40600.0
2014-01-09 14:45:00,57.3,57.37,57.28,57.37,43600.0,43.1455,43.1982,43.1304,43.1982,43600.0
2014-01-09 14:50:00,57.37,57.37,57.3,57.33,34200.0,43.1982,43.1982,43.1455,43.1681,34200.0
2014-01-09 14:55:00,57.33,57.38,57.32,57.38,12900.0,43.1681,43.2057,43.1605,43.2057,12900.0
2014-01-09 15:00:00,57.39,57.41,57.38,57.39,20600.0,43.2133,43.2283,43.2057,43.2133,20600.0
2014-01-09 15:05:00,57.38,57.41,57.34,57.36,23700.0,43.2057,43.2283,43.1756,43.1907,23700.0
2014-01-09 15:10:00,57.36,57.41,57.36,57.4,21300.0,43.1907,43.2283,43.1907,43.2208,21300.0
2014-01-09 15:15:00,57.41,57.45,57.38,57.38,30400.0,43.2283,43.2584,43.2057,43.2057,30400.0
2014-01-09 15:20:00,57.38,57.39,57.31,57.35,55000.0,43.2057,43.2133,43.153,43.1831,55000.0
2014-01-09 15:25:00,57.36,57.42,57.34,57.42,62100.0,43.1907,43.2358,43.1756,43.2358,62100.0
2014-01-09 15:30:00,57.43,57.47,57.42,57.45,25200.0,43.2434,43.2735,43.2358,43.2584,25200.0
2014-01-09 15:35:00,57.45,57.45,57.41,57.43,30200.0,43.2584,43.2584,43.2283,43.2434,30200.0
2014-01-09 15:40:00,57.43,57.45,57.43,57.45,28600.0,43.2434,43.2584,43.2434,43.2584,28600.0
2014-01-09 15:45:00,57.45,57.46,57.43,57.46,35200.0,43.2584,43.266,43.2434,43.266,35200.0
2014-01-09 15:50:00,57.46,57.47,57.38,57.39,45400.0,43.266,43.2735,43.2057,43.2133,45400.0
2014-01-09 15:55:00,57.39,57.43,57.38,57.38,48100.0,43.2133,43.2434,43.2057,43.2057,48100.0
2014-01-10 09:30:00,57.52,57.7,57.4,57.46,21900.0,43.3111,43.4467,43.2208,43.266,21900.0
2014-01-10 09:35:00,57.46,57.49,57.38,57.42,18600.0,43.266,43.2885,43.2057,43.2358,18600.0
2014-01-10 09:40:00,57.42,57.45,57.34,57.36,11100.0,43.2358,43.2584,43.1756,43.1907,11100.0
2014-01-10 09:45:00,57.37,57.41,57.3,57.41,20300.0,43.1982,43.2283,43.1455,43.2283,20300.0
2014-01-10 09:50:00,57.42,57.46,57.22,57.23,23400.0,43.2358,43.266,43.0852,43.0928,23400.0
2014-01-10 09:55:00,57.22,57.32,57.21,57.28,10200.0,43.0852,43.1605,43.0777,43.1304,10200.0
2014-01-10 10:00:00,57.29,57.29,57.03,57.06,29800.0,43.138,43.138,42.9422,42.9648,29800.0
2014-01-10 10:05:00,57.06,57.06,56.83,56.93,32400.0,42.9648,42.9648,42.7916,42.8669,32400.0
2014-01-10 10:10:00,56.94,57.06,56.83,57.06,24400.0,42.8744,42.9648,42.7916,42.9648,24400.0
2014-01-10 10:15:00,57.06,57.17,56.97,57.14,15400.0,42.9648,43.0476,42.897,43.025,15400.0
2014-01-10 10:20:00,57.12,57.19,57.09,57.17,13000.0,43.0099,43.0627,42.9874,43.0476,13000.0
2014-01-10 10:25:00,57.16,57.16,57.02,57.06,19800.0,43.0401,43.0401,42.9347,42.9648,19800.0
2014-01-10 10:30:00,57.05,57.07,56.98,57.01,10200.0,42.9572,42.9723,42.9045,42.9271,10200.0
2014-01-10 10:35:00,57.04,57.09,56.97,57.03,37600.0,42.9497,42.9874,42.897,42.9422,37600.0
2014-01-10 10:40:00,57.04,57.07,56.97,57.01,49200.0,42.9497,42.9723,42.897,42.9271,49200.0
2014-01-10 10:45:00,57.02,57.07,56.92,56.95,25100.0,42.9347,42.9723,42.8594,42.8819,25100.0
2014-01-10 10:50:00,56.95,57.05,56.95,57.04,25000.0,42.8819,42.9572,42.8819,42.9497,25000.0
2014-01-10 10:55:00,57.03,57.17,57.03,57.17,13500.0,42.9422,43.0476,42.9422,43.0476,13500.0
2014-01-10 11:00:00,57.21,57.26,57.1,57.11,22400.0,43.0777,43.1154,42.9949,43.0024,22400.0
2014-01-10 11:05:00,57.14,57.18,57.04,57.12,14600.0,43.025,43.0551,42.9497,43.0099,14600.0
2014-01-10 11:10:00,57.08,57.12,57.08,57.09,7100.0,42.9798,43.0099,42.9798,42.9874,7100.0
2014-01-10 11:15:00,57.09,57.19,57.0,57.03,17000.0,42.9874,43.0627,42.9196,42.9422,17000.0
2014-01-10 11:20:00,57.03,57.12,57.02,57.08,11700.0,42.9422,43.0099,42.9347,42.9798,11700.0
2014-01-10 11:25:00,57.1,57.18,57.01,57.02,34100.0,42.9949,43.0551,42.9271,42.9347,34100.0
2014-01-10 11:30:00,57.02,57.06,56.94,56.95,15900.0,42.9347,42.9648,42.8744,42.8819,15900.0
2014-01-10 11:35:00,56.97,57.14,56.97,57.05,17100.0,42.897,43.025,42.897,42.9572,17100.0
2014-01-10 11:40:00,57.03,57.11,56.99,57.11,12700.0,42.9422,43.0024,42.9121,43.0024,12700.0
2014-01-10 11:45:00,57.11,57.15,57.03,57.09,16500.0,43.0024,43.0325,42.9422,42.9874,16500.0
2014-01-10 11:50:00,57.09,57.17,57.04,57.1,9800.0,42.9874,43.0476,42.9497,42.9949,9800.0
2014-01-10 11:55:00,57.12,57.13,56.97,57.0,22900.0,43.0099,43.0175,42.897,42.9196,22900.0
2014-01-10 12:00:00,56.98,57.06,56.93,57.02,9600.0,42.9045,42.9648,42.8669,42.9347,9600.0
2014-01-10 12:05:00,57.05,57.07,57.0,57.04,8900.0,42.9572,42.9723,42.9196,42.9497,8900.0
2014-01-10 12:10:00,57.04,57.04,56.99,57.03,12100.0,42.9497,42.9497,42.9121,42.9422,12100.0
2014-01-10 12:15:00,57.05,57.07,57.01,57.02,10400.0,42.9572,42.9723,42.9271,42.9347,10400.0
2014-01-10 12:20:00,57.02,57.06,56.98,57.0,16600.0,42.9347,42.9648,42.9045,42.9196,16600.0
2014-01-10 12:25:00,57.0,57.01,56.94,56.94,13100.0,42.9196,42.9271,42.8744,42.8744,13100.0
2014-01-10 12:30:00,56.94,56.99,56.94,56.97,7700.0,42.8744,42.9121,42.8744,42.897,7700.0
2014-01-10 12:35:00,56.99,57.01,56.97,56.98,14200.0,42.9121,42.9271,42.897,42.9045,14200.0
2014-01-10 12:40:00,56.97,57.03,56.97,56.99,24200.0,42.897,42.9422,42.897,42.9121,24200.0
2014-01-10 12:45:00,56.99,57.0,56.97,57.0,8300.0,42.9121,42.9196,42.897,42.9196,8300.0
2014-01-10 12:50:00,57.0,57.01,56.9,56.93,15900.0,42.9196,42.9271,42.8443,42.8669,15900.0
2014-01-10 12:55:00,56.95,57.0,56.95,56.97,5900.0,42.8819,42.9196,42.8819,42.897,5900.0
2014-01-10 13:00:00,56.97,57.0,56.92,56.99,12900.0,42.897,42.9196,42.8594,42.9121,12900.0
2014-01-10 13:05:00,57.0,57.0,56.95,56.96,9300.0,42.9196,42.9196,42.8819,42.8895,9300.0
2014-01-10 13:10:00,56.98,56.99,56.98,56.98,6700.0,42.9045,42.9121,42.9045,42.9045,6700.0
2014-01-10 13:15:00,56.98,57.0,56.95,56.96,11200.0,42.9045,42.9196,42.8819,42.8895,11200.0
2014-01-10 13:20:00,56.96,56.99,56.89,56.89,39700.0,42.8895,42.9121,42.8368,42.8368,39700.0
2014-01-10 13:25:00,56.89,56.99,56.89,56.99,7800.0,42.8368,42.9121,42.8368,42.9121,7800.0
2014-01-10 13:30:00,56.99,57.05,56.97,57.0,11200.0,42.9121,42.9572,42.897,42.9196,11200.0
2014-01-10 13:35:00,57.0,57.0,56.98,56.99,8100.0,42.9196,42.9196,42.9045,42.9121,8100.0
2014-01-10 13:40:00,57.0,57.07,57.0,57.0,23500.0,42.9196,42.9723,42.9196,42.9196,23500.0
2014-01-10 13:45:00,57.0,57.02,56.88,56.89,31200.0,42.9196,42.9347,42.8292,42.8368,31200.0
2014-01-10 13:50:00,56.9,56.94,56.9,56.91,8900.0,42.8443,42.8744,42.8443,42.8518,8900.0
2014-01-10 13:55:00,56.91,56.91,56.8,56.84,25900.0,42.8518,42.8518,42.769,42.7991,25900.0
2014-01-10 14:00:00,56.86,56.93,56.86,56.86,15200.0,42.8142,42.8669,42.8142,42.8142,15200.0
2014-01-10 14:05:00,56.84,56.87,56.79,56.81,30500.0,42.7991,42.8217,42.7615,42.7765,30500.0
2014-01-10 14:10:00,56.82,56.85,56.78,56.81,19400.0,42.7841,42.8066,42.7539,42.7765,19400.0
2014-01-10 14:15:00,56.82,56.82,56.74,56.82,29200.0,42.7841,42.7841,42.7238,42.7841,29200.0
2014-01-10 14:20:00,56.82,56.84,56.79,56.83,15000.0,42.7841,42.7991,42.7615,42.7916,15000.0
2014-01-10 14:25:00,56.84,56.84,56.6,56.6,52900.0,42.7991,42.7991,42.6184,42.6184,52900.0
2014-01-10 14:30:00,56.62,56.71,56.6,56.71,13700.0,42.6335,42.7012,42.6184,42.7012,13700.0
2014-01-10 14:35:00,56.72,56.79,56.72,56.74,19200.0,42.7088,42.7615,42.7088,42.7238,19200.0
2014-01-10 14:40:00,56.74,56.77,56.69,56.69,28000.0,42.7238,42.7464,42.6862,42.6862,28000.0
2014-01-10 14:45:00,56.69,56.75,56.69,56.73,13100.0,42.6862,42.7313,42.6862,42.7163,13100.0
2014-01-10 14:50:00,56.72,56.77,56.71,56.77,11100.0,42.7088,42.7464,42.7012,42.7464,11100.0
2014-01-10 14:55:00,56.78,56.79,56.7,56.72,10900.0,42.7539,42.7615,42.6937,42.7088,10900.0
2014-01-10 15:00:00,56.74,56.81,56.74,56.8,18300.0,42.7238,42.7765,42.7238,42.769,18300.0
2014-01-10 15:05:00,56.8,56.8,56.74,56.76,25700.0,42.769,42.769,42.7238,42.7389,25700.0
2014-01-10 15:10:00,56.76,56.76,56.7,56.74,36100.0,42.7389,42.7389,42.6937,42.7238,36100.0
2014-01-10 15:15:00,56.75,56.78,56.74,56.74,25000.0,42.7313,42.7539,42.7238,42.7238,25000.0
2014-01-10 15:20:00,56.74,56.77,56.71,56.71,44000.0,42.7238,42.7464,42.7012,42.7012,44000.0
2014-01-10 15:25:00,56.72,56.8,56.71,56.78,32500.0,42.7088,42.769,42.7012,42.7539,32500.0
2014-01-10 15:30:00,56.8,56.82,56.72,56.76,47600.0,42.769,42.7841,42.7088,42.7389,47600.0
2014-01-10 15:35:00,56.76,56.77,56.73,56.77,30400.0,42.7389,42.7464,42.7163,42.7464,30400.0
2014-01-10 15:40:00,56.76,56.81,56.74,56.76,58200.0,42.7389,42.7765,42.7238,42.7389,58200.0
2014-01-10 15:45:00,56.77,56.82,56.75,56.75,45200.0,42.7464,42.7841,42.7313,42.7313,45200.0
2014-01-10 15:50:00,56.75,56.79,56.72,56.79,59900.0,42.7313,42.7615,42.7088,42.7615,59900.0
2014-01-10 15:55:00,56.79,56.85,56.74,56.76,84800.0,42.7615,42.8066,42.7238,42.7389,84800.0
2014-01-13 09:30:00,56.74,56.74,56.53,56.58,33200.0,42.7238,42.7238,42.5657,42.6033,33200.0
2014-01-13 09:35:00,56.6,56.6,56.26,56.31,32800.0,42.6184,42.6184,42.3624,42.4,32800.0
2014-01-13 09:40:00,56.35,56.37,56.17,56.2,73400.0,42.4302,42.4452,42.2946,42.3172,73400.0
2014-01-13 09:45:00,56.19,56.19,55.71,55.78,90000.0,42.3097,42.3097,41.9483,42.001,90000.0
2014-01-13 09:50:00,55.81,55.86,55.61,55.83,36900.0,42.0236,42.0612,41.873,42.0386,36900.0
2014-01-13 09:55:00,55.84,56.0,55.72,55.73,45600.0,42.0461,42.1666,41.9558,41.9633,45600.0
2014-01-13 10:00:00,55.75,55.85,55.52,55.65,84000.0,41.9784,42.0537,41.8052,41.9031,84000.0
2014-01-13 10:05:00,55.65,55.79,55.57,55.61,26100.0,41.9031,42.0085,41.8428,41.873,26100.0
2014-01-13 10:10:00,55.64,55.69,55.48,55.63,63500.0,41.8955,41.9332,41.7751,41.888,63500.0
2014-01-13 10:15:00,55.64,55.8,55.57,55.78,25300.0,41.8955,42.016,41.8428,42.001,25300.0
2014-01-13 10:20:00,55.77,55.85,55.74,55.81,20300.0,41.9934,42.0537,41.9708,42.0236,20300.0
2014-01-13 10:25:00,55.81,55.91,55.79,55.88,21600.0,42.0236,42.0988,42.0085,42.0763,21600.0
2014-01-13 10:30:00,55.88,55.98,55.79,55.98,12800.0,42.0763,42.1516,42.0085,42.1516,12800.0
2014-01-13 10:35:00,55.98,56.03,55.9,55.95,18700.0,42.1516,42.1892,42.0913,42.129,18700.0
2014-01-13 10:40:00,55.95,55.95,55.82,55.93,15800.0,42.129,42.129,42.0311,42.1139,15800.0
2014-01-13 10:45:00,55.93,56.0,55.89,55.96,31300.0,42.1139,42.1666,42.0838,42.1365,31300.0
2014-01-13 10:50:00,55.97,56.0,55.95,55.95,9400.0,42.144,42.1666,42.129,42.129,9400.0
2014-01-13 10:55:00,55.98,56.03,55.95,56.01,17500.0,42.1516,42.1892,42.129,42.1741,17500.0
2014-01-13 11:00:00,56.0,56.02,55.95,55.98,11600.0,42.1666,42.1817,42.129,42.1516,11600.0
2014-01-13 11:05:00,55.99,56.02,55.98,55.99,14300.0,42.1591,42.1817,42.1516,42.1591,14300.0
2014-01-13 11:10:00,55.97,56.01,55.97,56.0,28000.0,42.144,42.1741,42.144,42.1666,28000.0
2014-01-13 11:15:00,56.0,56.01,55.98,55.99,15600.0,42.1666,42.1741,42.1516,42.1591,15600.0
2014-01-13 11:20:00,55.98,56.03,55.97,55.98,19500.0,42.1516,42.1892,42.144,42.1516,19500.0
2014-01-13 11:25:00,55.99,56.02,55.98,55.99,12200.0,42.1591,42.1817,42.1516,42.1591,12200.0
2014-01-13 11:30:00,56.0,56.07,56.0,56.04,21100.0,42.1666,42.2193,42.1666,42.1967,21100.0
2014-01-13 11:35:00,56.03,56.11,56.01,56.07,14300.0,42.1892,42.2494,42.1741,42.2193,14300.0
2014-01-13 11:40:00,56.07,56.09,55.97,55.97,14600.0,42.2193,42.2344,42.144,42.144,14600.0
2014-01-13 11:45:00,55.97,56.04,55.92,56.03,13400.0,42.144,42.1967,42.1064,42.1892,13400.0
2014-01-13 11:50:00,56.03,56.06,56.0,56.03,12800.0,42.1892,42.2118,42.1666,42.1892,12800.0
2014-01-13 11:55:00,56.03,56.05,55.99,56.01,19600.0,42.1892,42.2043,42.1591,42.1741,19600.0
2014-01-13 12:00:00,56.0,56.0,55.88,55.89,19200.0,42.1666,42.1666,42.0763,42.0838,19200.0
2014-01-13 12:05:00,55.88,55.91,55.8,55.8,24500.0,42.0763,42.0988,42.016,42.016,24500.0
2014-01-13 12:10:00,55.8,55.86,55.78,55.81,11000.0,42.016,42.0612,42.001,42.0236,11000.0
2014-01-13 12:15:00,55.81,55.85,55.78,55.79,6900.0,42.0236,42.0537,42.001,42.0085,6900.0
2014-01-13 12:20:00,55.78,55.79,55.68,55.68,10400.0,42.001,42.0085,41.9257,41.9257,10400.0
2014-01-13 12:25:00,55.68,55.68,55.43,55.55,56900.0,41.9257,41.9257,41.7374,41.8278,56900.0
2014-01-13 12:30:00,55.55,55.57,55.2,55.41,46700.0,41.8278,41.8428,41.5642,41.7224,46700.0
2014-01-13 12:35:00,55.4,55.63,55.4,55.61,19400.0,41.7148,41.888,41.7148,41.873,19400.0
2014-01-13 12:40:00,55.59,55.59,55.52,55.58,16400.0,41.8579,41.8579,41.8052,41.8504,16400.0
2014-01-13 12:45:00,55.58,55.6,55.55,55.55,27600.0,41.8504,41.8654,41.8278,41.8278,27600.0
2014-01-13 12:50:00,55.56,55.61,55.55,55.55,29900.0,41.8353,41.873,41.8278,41.8278,29900.0
2014-01-13 12:55:00,55.56,55.58,55.55,55.56,15700.0,41.8353,41.8504,41.8278,41.8353,15700.0
2014-01-13 13:00:00,55.56,55.58,55.44,55.45,34100.0,41.8353,41.8504,41.745,41.7525,34100.0
2014-01-13 13:05:00,55.45,55.51,55.44,55.46,16300.0,41.7525,41.7977,41.745,41.76,16300.0
2014-01-13 13:10:00,55.46,55.46,55.29,55.3,9800.0,41.76,41.76,41.632,41.6395,9800.0
2014-01-13 13:15:00,55.29,55.3,55.21,55.21,17700.0,41.632,41.6395,41.5718,41.5718,17700.0
2014-01-13 13:20:00,55.21,55.34,55.2,55.24,17000.0,41.5718,41.6697,41.5642,41.5944,17000.0
2014-01-13 13:25:00,55.25,55.34,55.21,55.32,12400.0,41.6019,41.6697,41.5718,41.6546,12400.0
2014-01-13 13:30:00,55.27,55.35,55.27,55.33,10400.0,41.6169,41.6772,41.6169,41.6621,10400.0
2014-01-13 13:35:00,55.35,55.4,55.33,55.34,10900.0,41.6772,41.7148,41.6621,41.6697,10900.0
2014-01-13 13:40:00,55.34,55.35,55.27,55.34,18200.0,41.6697,41.6772,41.6169,41.6697,18200.0
2014-01-13 13:45:00,55.35,55.35,55.25,55.31,13200.0,41.6772,41.6772,41.6019,41.6471,13200.0
2014-01-13 13:50:00,55.33,55.35,55.28,55.31,20700.0,41.6621,41.6772,41.6245,41.6471,20700.0
2014-01-13 13:55:00,55.32,55.38,55.29,55.31,12800.0,41.6546,41.6998,41.632,41.6471,12800.0
2014-01-13 14:00:00,55.29,55.32,55.18,55.18,24400.0,41.632,41.6546,41.5492,41.5492,24400.0
2014-01-13 14:05:00,55.19,55.25,55.18,55.21,21400.0,41.5567,41.6019,41.5492,41.5718,21400.0
2014-01-13 14:10:00,55.22,55.23,55.19,55.21,24100.0,41.5793,41.5868,41.5567,41.5718,24100.0
2014-01-13 14:15:00,55.21,55.22,55.04,55.06,66900.0,41.5718,41.5793,41.4438,41.4588,66900.0
2014-01-13 14:20:00,55.05,55.06,54.88,54.94,31700.0,41.4513,41.4588,41.3233,41.3685,31700.0
2014-01-13 14:25:00,54.92,55.04,54.92,54.93,24300.0,41.3534,41.4438,41.3534,41.3609,24300.0
2014-01-13 14:30:00,54.93,55.0,54.93,54.95,21000.0,41.3609,41.4136,41.3609,41.376,21000.0
2014-01-13 14:35:00,54.95,54.97,54.92,54.95,53300.0,41.376,41.3911,41.3534,41.376,53300.0
2014-01-13 14:40:00,54.94,54.97,54.8,54.81,38700.0,41.3685,41.3911,41.263,41.2706,38700.0
2014-01-13 14:45:00,54.81,54.83,54.7,54.73,31600.0,41.2706,41.2856,41.1877,41.2103,31600.0
2014-01-13 14:50:00,54.73,54.77,54.69,54.72,25600.0,41.2103,41.2405,41.1802,41.2028,25600.0
2014-01-13 14:55:00,54.72,54.74,54.71,54.72,20800.0,41.2028,41.2179,41.1953,41.2028,20800.0
2014-01-13 15:00:00,54.73,54.76,54.72,54.73,32700.0,41.2103,41.2329,41.2028,41.2103,32700.0
2014-01-13 15:05:00,54.73,54.76,54.58,54.61,54300.0,41.2103,41.2329,41.0974,41.12,54300.0
2014-01-13 15:10:00,54.6,54.69,54.57,54.69,40500.0,41.1125,41.1802,41.0899,41.1802,40500.0
2014-01-13 15:15:00,54.69,54.69,54.63,54.64,20100.0,41.1802,41.1802,41.135,41.1426,20100.0
2014-01-13 15:20:00,54.64,54.7,54.63,54.65,31000.0,41.1426,41.1877,41.135,41.1501,31000.0
2014-01-13 15:25:00,54.63,54.64,54.59,54.6,20800.0,41.135,41.1426,41.1049,41.1125,20800.0
2014-01-13 15:30:00,54.6,54.66,54.55,54.6,44800.0,41.1125,41.1576,41.0748,41.1125,44800.0
2014-01-13 15:35:00,54.6,54.64,54.5,54.51,55900.0,41.1125,41.1426,41.0372,41.0447,55900.0
2014-01-13 15:40:00,54.51,54.51,54.34,54.34,68100.0,41.0447,41.0447,40.9167,40.9167,68100.0
2014-01-13 15:45:00,54.34,54.4,54.32,54.35,121100.0,40.9167,40.9619,40.9016,40.9242,121100.0
2014-01-13 15:50:00,54.35,54.47,54.35,54.4,85300.0,40.9242,41.0146,40.9242,40.9619,85300.0
2014-01-13 15:55:00,54.4,54.4,54.25,54.27,155200.0,40.9619,40.9619,40.8489,40.864,155200.0
2014-01-14 09:30:00,54.33,54.77,54.33,54.53,32300.0,40.9091,41.2405,40.9091,41.0597,32300.0
2014-01-14 09:35:00,54.5,54.5,54.28,54.3,16800.0,41.0372,41.0372,40.8715,40.8866,16800.0
2014-01-14 09:40:00,54.28,54.42,54.12,54.33,33400.0,40.8715,40.9769,40.751,40.9091,33400.0
2014-01-14 09:45:00,54.32,54.33,54.16,54.3,43900.0,40.9016,40.9091,40.7811,40.8866,43900.0
2014-01-14 09:50:00,54.29,54.34,54.21,54.32,17000.0,40.879,40.9167,40.8188,40.9016,17000.0
2014-01-14 09:55:00,54.31,54.45,54.22,54.38,19300.0,40.8941,40.9995,40.8263,40.9468,19300.0
2014-01-14 10:00:00,54.35,54.47,54.35,54.36,25300.0,40.9242,41.0146,40.9242,40.9317,25300.0
2014-01-14 10:05:00,54.35,54.61,54.35,54.56,23300.0,40.9242,41.12,40.9242,41.0823,23300.0
2014-01-14 10:10:00,54.55,54.59,54.46,54.53,20200.0,41.0748,41.1049,41.007,41.0597,20200.0
2014-01-14 10:15:00,54.52,54.62,54.52,54.57,32000.0,41.0522,41.1275,41.0522,41.0899,32000.0
2014-01-14 10:20:00,54.6,54.66,54.55,54.65,51800.0,41.1125,41.1576,41.0748,41.1501,51800.0
2014-01-14 10:25:00,54.66,54.69,54.49,54.6,32800.0,41.1576,41.1802,41.0296,41.1125,32800.0
2014-01-14 10:30:00,54.63,54.67,54.58,54.61,33700.0,41.135,41.1652,41.0974,41.12,33700.0
2014-01-14 10:35:00,54.61,54.72,54.59,54.72,23400.0,41.12,41.2028,41.1049,41.2028,23400.0
2014-01-14 10:40:00,54.72,54.83,54.72,54.77,21200.0,41.2028,41.2856,41.2028,41.2405,21200.0
2014-01-14 10:45:00,54.77,54.88,54.69,54.69,14700.0,41.2405,41.3233,41.1802,41.1802,14700.0
2014-01-14 10:50:00,54.68,54.8,54.68,54.75,17700.0,41.1727,41.263,41.1727,41.2254,17700.0
2014-01-14 10:55:00,54.75,54.86,54.75,54.82,14600.0,41.2254,41.3082,41.2254,41.2781,14600.0
2014-01-14 11:00:00,54.82,54.87,54.81,54.85,8700.0,41.2781,41.3158,41.2706,41.3007,8700.0
2014-01-14 11:05:00,54.85,54.9,54.84,54.9,13500.0,41.3007,41.3383,41.2932,41.3383,13500.0
2014-01-14 11:10:00,54.9,54.93,54.88,54.91,18000.0,41.3383,41.3609,41.3233,41.3459,18000.0
2014-01-14 11:15:00,54.91,55.11,54.91,55.09,57800.0,41.3459,41.4965,41.3459,41.4814,57800.0
2014-01-14 11:20:00,55.09,55.17,55.08,55.1,47500.0,41.4814,41.5416,41.4739,41.4889,47500.0
2014-01-14 11:25:00,55.13,55.16,54.99,55.0,49500.0,41.5115,41.5341,41.4061,41.4136,49500.0
2014-01-14 11:30:00,55.02,55.1,55.0,55.08,12600.0,41.4287,41.4889,41.4136,41.4739,12600.0
2014-01-14 11:35:00,55.08,55.11,55.02,55.05,12300.0,41.4739,41.4965,41.4287,41.4513,12300.0
2014-01-14 11:40:00,55.06,55.09,55.02,55.02,9500.0,41.4588,41.4814,41.4287,41.4287,9500.0
2014-01-14 11:45:00,55.02,55.05,55.02,55.04,11500.0,41.4287,41.4513,41.4287,41.4438,11500.0
2014-01-14 11:50:00,55.03,55.07,55.01,55.01,8100.0,41.4362,41.4663,41.4212,41.4212,8100.0
2014-01-14 11:55:00,55.01,55.06,55.0,55.06,20700.0,41.4212,41.4588,41.4136,41.4588,20700.0
2014-01-14 12:00:00,55.05,55.07,55.02,55.02,8400.0,41.4513,41.4663,41.4287,41.4287,8400.0
2014-01-14 12:05:00,55.03,55.03,54.94,54.96,13100.0,41.4362,41.4362,41.3685,41.3835,13100.0
2014-01-14 12:10:00,54.97,55.04,54.97,55.03,11400.0,41.3911,41.4438,41.3911,41.4362,11400.0
2014-01-14 12:15:00,55.02,55.04,54.97,54.99,11400.0,41.4287,41.4438,41.3911,41.4061,11400.0
2014-01-14 12:20:00,54.98,55.04,54.98,55.0,23800.0,41.3986,41.4438,41.3986,41.4136,23800.0
2014-01-14 12:25:00,55.0,55.04,54.97,54.97,21000.0,41.4136,41.4438,41.3911,41.3911,21000.0
2014-01-14 12:30:00,54.99,54.99,54.96,54.99,11100.0,41.4061,41.4061,41.3835,41.4061,11100.0
2014-01-14 12:35:00,54.99,55.01,54.98,55.0,9700.0,41.4061,41.4212,41.3986,41.4136,9700.0
2014-01-14 12:40:00,55.0,55.02,54.95,54.95,10800.0,41.4136,41.4287,41.376,41.376,10800.0
2014-01-14 12:45:00,54.95,54.97,54.89,54.89,14100.0,41.376,41.3911,41.3308,41.3308,14100.0
2014-01-14 12:50:00,54.89,54.91,54.88,54.91,7900.0,41.3308,41.3459,41.3233,41.3459,7900.0
2014-01-14 12:55:00,54.92,54.94,54.91,54.92,6800.0,41.3534,41.3685,41.3459,41.3534,6800.0
2014-01-14 13:00:00,54.93,55.04,54.92,54.95,18400.0,41.3609,41.4438,41.3534,41.376,18400.0
2014-01-14 13:05:00,54.94,54.98,54.9,54.94,13300.0,41.3685,41.3986,41.3383,41.3685,13300.0
2014-01-14 13:10:00,54.94,54.99,54.94,54.97,7400.0,41.3685,41.4061,41.3685,41.3911,7400.0
2014-01-14 13:15:00,54.98,55.02,54.98,54.98,4500.0,41.3986,41.4287,41.3986,41.3986,4500.0
2014-01-14 13:20:00,54.98,55.0,54.96,54.99,7800.0,41.3986,41.4136,41.3835,41.4061,7800.0
2014-01-14 13:25:00,54.99,54.99,54.95,54.97,14300.0,41.4061,41.4061,41.376,41.3911,14300.0
2014-01-14 13:30:00,54.96,55.03,54.95,55.03,11100.0,41.3835,41.4362,41.376,41.4362,11100.0
2014-01-14 13:35:00,55.03,55.04,54.97,54.97,9200.0,41.4362,41.4438,41.3911,41.3911,9200.0
2014-01-14 13:40:00,54.97,54.99,54.88,54.88,31600.0,41.3911,41.4061,41.3233,41.3233,31600.0
2014-01-14 13:45:00,54.87,54.9,54.87,54.9,7900.0,41.3158,41.3383,41.3158,41.3383,7900.0
2014-01-14 13:50:00,54.9,54.95,54.9,54.95,13000.0,41.3383,41.376,41.3383,41.376,13000.0
2014-01-14 13:55:00,54.95,54.98,54.93,54.98,13400.0,41.376,41.3986,41.3609,41.3986,13400.0
2014-01-14 14:00:00,54.98,55.01,54.97,55.01,9300.0,41.3986,41.4212,41.3911,41.4212,9300.0
2014-01-14 14:05:00,55.01,55.04,55.01,55.03,8800.0,41.4212,41.4438,41.4212,41.4362,8800.0
2014-01-14 14:10:00,55.02,55.02,54.99,54.99,6900.0,41.4287,41.4287,41.4061,41.4061,6900.0
2014-01-14 14:15:00,54.98,55.03,54.98,55.0,8900.0,41.3986,41.4362,41.3986,41.4136,8900.0
2014-01-14 14:20:00,55.0,55.05,55.0,55.05,7100.0,41.4136,41.4513,41.4136,41.4513,7100.0
2014-01-14 14:25:00,55.05,55.11,55.05,55.08,8100.0,41.4513,41.4965,41.4513,41.4739,8100.0
2014-01-14 14:30:00,55.09,55.1,55.02,55.05,11400.0,41.4814,41.4889,41.4287,41.4513,11400.0
2014-01-14 14:35:00,55.06,55.12,55.03,55.11,8600.0,41.4588,41.504,41.4362,41.4965,8600.0
2014-01-14 14:40:00,55.12,55.12,55.07,55.12,5700.0,41.504,41.504,41.4663,41.504,5700.0
2014-01-14 14:45:00,55.13,55.17,55.12,55.17,10300.0,41.5115,41.5416,41.504,41.5416,10300.0
2014-01-14 14:50:00,55.19,55.2,55.16,55.17,6800.0,41.5567,41.5642,41.5341,41.5416,6800.0
2014-01-14 14:55:00,55.17,55.17,55.05,55.08,13400.0,41.5416,41.5416,41.4513,41.4739,13400.0
2014-01-14 15:00:00,55.08,55.11,55.08,55.11,7100.0,41.4739,41.4965,41.4739,41.4965,7100.0
2014-01-14 15:05:00,55.11,55.2,55.1,55.18,30100.0,41.4965,41.5642,41.4889,41.5492,30100.0
2014-01-14 15:10:00,55.19,55.21,55.15,55.2,7800.0,41.5567,41.5718,41.5266,41.5642,7800.0
2014-01-14 15:15:00,55.2,55.23,55.18,55.19,13100.0,41.5642,41.5868,41.5492,41.5567,13100.0
2014-01-14 15:20:00,55.19,55.2,55.15,55.17,11100.0,41.5567,41.5642,41.5266,41.5416,11100.0
2014-01-14 15:25:00,55.17,55.17,55.15,55.16,12100.0,41.5416,41.5416,41.5266,41.5341,12100.0
2014-01-14 15:30:00,55.16,55.18,55.15,55.16,16100.0,41.5341,41.5492,41.5266,41.5341,16100.0
2014-01-14 15:35:00,55.17,55.18,55.15,55.18,29700.0,41.5416,41.5492,41.5266,41.5492,29700.0
2014-01-14 15:40:00,55.16,55.25,55.16,55.22,38800.0,41.5341,41.6019,41.5341,41.5793,38800.0
2014-01-14 15:45:00,55.2,55.22,55.2,55.22,38500.0,41.5642,41.5793,41.5642,41.5793,38500.0
2014-01-14 15:50:00,55.21,55.28,55.19,55.28,50900.0,41.5718,41.6245,41.5567,41.6245,50900.0
2014-01-14 15:55:00,55.28,55.34,55.21,55.26,148800.0,41.6245,41.6697,41.5718,41.6094,148800.0
2014-01-15 09:30:00,56.6,56.98,56.26,56.86,95100.0,42.6184,42.9045,42.3624,42.8142,95100.0
2014-01-15 09:35:00,56.81,57.09,56.81,57.02,85800.0,42.7765,42.9874,42.7765,42.9347,85800.0
2014-01-15 09:40:00,57.01,57.02,56.8,56.87,34800.0,42.9271,42.9347,42.769,42.8217,34800.0
2014-01-15 09:45:00,56.85,56.97,56.85,56.89,29300.0,42.8066,42.897,42.8066,42.8368,29300.0
2014-01-15 09:50:00,56.9,56.91,56.77,56.79,25100.0,42.8443,42.8518,42.7464,42.7615,25100.0
2014-01-15 09:55:00,56.78,56.84,56.65,56.82,30700.0,42.7539,42.7991,42.6561,42.7841,30700.0
2014-01-15 10:00:00,56.81,56.82,56.69,56.75,26800.0,42.7765,42.7841,42.6862,42.7313,26800.0
2014-01-15 10:05:00,56.75,56.76,56.66,56.7,24200.0,42.7313,42.7389,42.6636,42.6937,24200.0
2014-01-15 10:10:00,56.69,56.9,56.69,56.69,39200.0,42.6862,42.8443,42.6862,42.6862,39200.0
2014-01-15 10:15:00,56.7,56.71,56.51,56.51,31800.0,42.6937,42.7012,42.5506,42.5506,31800.0
2014-01-15 10:20:00,56.55,56.56,56.5,56.53,31400.0,42.5808,42.5883,42.5431,42.5657,31400.0
2014-01-15 10:25:00,56.54,56.57,56.46,56.49,28800.0,42.5732,42.5958,42.513,42.5356,28800.0
2014-01-15 10:30:00,56.49,56.5,56.45,56.49,22700.0,42.5356,42.5431,42.5055,42.5356,22700.0
2014-01-15 10:35:00,56.49,56.5,56.39,56.39,24100.0,42.5356,42.5431,42.4603,42.4603,24100.0
2014-01-15 10:40:00,56.39,56.52,56.38,56.52,17900.0,42.4603,42.5582,42.4527,42.5582,17900.0
2014-01-15 10:45:00,56.48,56.51,56.42,56.49,17100.0,42.528,42.5506,42.4829,42.5356,17100.0
2014-01-15 10:50:00,56.49,56.5,56.43,56.5,21400.0,42.5356,42.5431,42.4904,42.5431,21400.0
2014-01-15 10:55:00,56.5,56.5,56.46,56.5,17500.0,42.5431,42.5431,42.513,42.5431,17500.0
2014-01-15 11:00:00,56.5,56.55,56.49,56.54,24500.0,42.5431,42.5808,42.5356,42.5732,24500.0
2014-01-15 11:05:00,56.54,56.67,56.54,56.61,21600.0,42.5732,42.6711,42.5732,42.6259,21600.0
2014-01-15 11:10:00,56.62,56.66,56.6,56.62,14900.0,42.6335,42.6636,42.6184,42.6335,14900.0
2014-01-15 11:15:00,56.63,56.67,56.63,56.65,18700.0,42.641,42.6711,42.641,42.6561,18700.0
2014-01-15 11:20:00,56.65,56.65,56.49,56.49,30700.0,42.6561,42.6561,42.5356,42.5356,30700.0
2014-01-15 11:25:00,56.48,56.5,56.42,56.47,22100.0,42.528,42.5431,42.4829,42.5205,22100.0
2014-01-15 11:30:00,56.48,56.5,56.44,56.5,18600.0,42.528,42.5431,42.4979,42.5431,18600.0
2014-01-15 11:35:00,56.5,56.5,56.44,56.45,18200.0,42.5431,42.5431,42.4979,42.5055,18200.0
2014-01-15 11:40:00,56.46,56.5,56.46,56.5,16200.0,42.513,42.5431,42.513,42.5431,16200.0
2014-01-15 11:45:00,56.5,56.5,56.47,56.49,25700.0,42.5431,42.5431,42.5205,42.5356,25700.0
2014-01-15 11:50:00,56.49,56.5,56.44,56.5,10800.0,42.5356,42.5431,42.4979,42.5431,10800.0
2014-01-15 11:55:00,56.5,56.51,56.46,56.5,33000.0,42.5431,42.5506,42.513,42.5431,33000.0
2014-01-15 12:00:00,56.51,56.52,56.49,56.5,29400.0,42.5506,42.5582,42.5356,42.5431,29400.0
2014-01-15 12:05:00,56.5,56.63,56.49,56.62,21000.0,42.5431,42.641,42.5356,42.6335,21000.0
2014-01-15 12:10:00,56.63,56.73,56.62,56.66,15000.0,42.641,42.7163,42.6335,42.6636,15000.0
2014-01-15 12:15:00,56.66,56.72,56.66,56.68,13500.0,42.6636,42.7088,42.6636,42.6786,13500.0
2014-01-15 12:20:00,56.69,56.8,56.69,56.69,17600.0,42.6862,42.769,42.6862,42.6862,17600.0
2014-01-15 12:25:00,56.69,56.73,56.62,56.73,11700.0,42.6862,42.7163,42.6335,42.7163,11700.0
2014-01-15 12:30:00,56.73,56.73,56.6,56.64,10900.0,42.7163,42.7163,42.6184,42.6485,10900.0
2014-01-15 12:35:00,56.64,56.69,56.61,56.65,14000.0,42.6485,42.6862,42.6259,42.6561,14000.0
2014-01-15 12:40:00,56.66,56.66,56.6,56.61,11800.0,42.6636,42.6636,42.6184,42.6259,11800.0
2014-01-15 12:45:00,56.63,56.71,56.63,56.71,9300.0,42.641,42.7012,42.641,42.7012,9300.0
2014-01-15 12:50:00,56.72,56.79,56.72,56.74,15500.0,42.7088,42.7615,42.7088,42.7238,15500.0
2014-01-15 12:55:00,56.74,56.78,56.73,56.74,18500.0,42.7238,42.7539,42.7163,42.7238,18500.0
2014-01-15 13:00:00,56.75,56.77,56.71,56.71,11300.0,42.7313,42.7464,42.7012,42.7012,11300.0
2014-01-15 13:05:00,56.72,56.78,56.72,56.72,15100.0,42.7088,42.7539,42.7088,42.7088,15100.0
2014-01-15 13:10:00,56.73,56.77,56.73,56.77,8700.0,42.7163,42.7464,42.7163,42.7464,8700.0
2014-01-15 13:15:00,56.76,56.76,56.72,56.74,12500.0,42.7389,42.7389,42.7088,42.7238,12500.0
2014-01-15 13:20:00,56.74,56.78,56.71,56.71,10800.0,42.7238,42.7539,42.7012,42.7012,10800.0
2014-01-15 13:25:00,56.71,56.71,56.62,56.67,16800.0,42.7012,42.7012,42.6335,42.6711,16800.0
2014-01-15 13:30:00,56.67,56.68,56.63,56.64,12100.0,42.6711,42.6786,42.641,42.6485,12100.0
2014-01-15 13:35:00,56.67,56.7,56.64,56.67,11900.0,42.6711,42.6937,42.6485,42.6711,11900.0
2014-01-15 13:40:00,56.66,56.68,56.62,56.63,14100.0,42.6636,42.6786,42.6335,42.641,14100.0
2014-01-15 13:45:00,56.63,56.67,56.61,56.66,17700.0,42.641,42.6711,42.6259,42.6636,17700.0
2014-01-15 13:50:00,56.66,56.73,56.63,56.73,15600.0,42.6636,42.7163,42.641,42.7163,15600.0
2014-01-15 13:55:00,56.74,56.79,56.72,56.75,20200.0,42.7238,42.7615,42.7088,42.7313,20200.0
2014-01-15 14:00:00,56.75,56.77,56.68,56.72,14600.0,42.7313,42.7464,42.6786,42.7088,14600.0
2014-01-15 14:05:00,56.7,56.72,56.67,56.71,12200.0,42.6937,42.7088,42.6711,42.7012,12200.0
2014-01-15 14:10:00,56.7,56.7,56.63,56.66,11600.0,42.6937,42.6937,42.641,42.6636,11600.0
2014-01-15 14:15:00,56.66,56.69,56.62,56.68,14500.0,42.6636,42.6862,42.6335,42.6786,14500.0
2014-01-15 14:20:00,56.69,56.7,56.66,56.66,16200.0,42.6862,42.6937,42.6636,42.6636,16200.0
2014-01-15 14:25:00,56.68,56.69,56.61,56.64,19700.0,42.6786,42.6862,42.6259,42.6485,19700.0
2014-01-15 14:30:00,56.64,56.69,56.62,56.67,13900.0,42.6485,42.6862,42.6335,42.6711,13900.0
2014-01-15 14:35:00,56.68,56.68,56.62,56.65,15500.0,42.6786,42.6786,42.6335,42.6561,15500.0
2014-01-15 14:40:00,56.68,56.68,56.59,56.6,19300.0,42.6786,42.6786,42.6109,42.6184,19300.0
2014-01-15 14:45:00,56.6,56.65,56.59,56.63,17700.0,42.6184,42.6561,42.6109,42.641,17700.0
2014-01-15 14:50:00,56.63,56.65,56.59,56.6,11000.0,42.641,42.6561,42.6109,42.6184,11000.0
2014-01-15 14:55:00,56.6,56.62,56.58,56.58,13500.0,42.6184,42.6335,42.6033,42.6033,13500.0
2014-01-15 15:00:00,56.58,56.61,56.55,56.61,21700.0,42.6033,42.6259,42.5808,42.6259,21700.0
2014-01-15 15:05:00,56.6,56.65,56.6,56.64,30600.0,42.6184,42.6561,42.6184,42.6485,30600.0
2014-01-15 15:10:00,56.63,56.64,56.57,56.59,30700.0,42.641,42.6485,42.5958,42.6109,30700.0
2014-01-15 15:15:00,56.59,56.6,56.55,56.55,18300.0,42.6109,42.6184,42.5808,42.5808,18300.0
2014-01-15 15:20:00,56.57,56.58,56.48,56.48,49100.0,42.5958,42.6033,42.528,42.528,49100.0
2014-01-15 15:25:00,56.47,56.47,56.35,56.44,65700.0,42.5205,42.5205,42.4302,42.4979,65700.0
2014-01-15 15:30:00,56.44,56.53,56.44,56.53,26900.0,42.4979,42.5657,42.4979,42.5657,26900.0
2014-01-15 15:35:00,56.53,56.53,56.49,56.5,56500.0,42.5657,42.5657,42.5356,42.5431,56500.0
2014-01-15 15:40:00,56.5,56.5,56.37,56.37,50700.0,42.5431,42.5431,42.4452,42.4452,50700.0
2014-01-15 15:45:00,56.39,56.41,56.31,56.36,65900.0,42.4603,42.4753,42.4,42.4377,65900.0
2014-01-15 15:50:00,56.36,56.39,56.3,56.34,59200.0,42.4377,42.4603,42.3925,42.4226,59200.0
2014-01-15 15:55:00,56.35,56.4,56.33,56.38,105300.0,42.4302,42.4678,42.4151,42.4527,105300.0
2014-01-16 09:30:00,56.36,56.39,55.49,55.75,152400.0,42.4377,42.4603,41.7826,41.9784,152400.0
2014-01-16 09:35:00,55.75,55.77,55.37,55.5,29700.0,41.9784,41.9934,41.6922,41.7901,29700.0
2014-01-16 09:40:00,55.48,55.49,55.21,55.21,33500.0,41.7751,41.7826,41.5718,41.5718,33500.0
2014-01-16 09:45:00,55.25,55.26,54.9,54.92,34100.0,41.6019,41.6094,41.3383,41.3534,34100.0
2014-01-16 09:50:00,54.92,54.97,54.69,54.73,63300.0,41.3534,41.3911,41.1802,41.2103,63300.0
2014-01-16 09:55:00,54.74,55.0,54.71,54.96,52500.0,41.2179,41.4136,41.1953,41.3835,52500.0
2014-01-16 10:00:00,54.97,55.05,54.92,54.95,36700.0,41.3911,41.4513,41.3534,41.376,36700.0
2014-01-16 10:05:00,54.95,55.24,54.89,55.16,55300.0,41.376,41.5944,41.3308,41.5341,55300.0
2014-01-16 10:10:00,55.22,55.33,55.08,55.2,32800.0,41.5793,41.6621,41.4739,41.5642,32800.0
2014-01-16 10:15:00,55.15,55.28,55.14,55.21,57700.0,41.5266,41.6245,41.5191,41.5718,57700.0
2014-01-16 10:20:00,55.18,55.22,55.01,55.07,38600.0,41.5492,41.5793,41.4212,41.4663,38600.0
2014-01-16 10:25:00,55.07,55.15,54.87,54.87,26500.0,41.4663,41.5266,41.3158,41.3158,26500.0
2014-01-16 10:30:00,54.88,54.95,54.79,54.8,14000.0,41.3233,41.376,41.2555,41.263,14000.0
2014-01-16 10:35:00,54.77,54.93,54.77,54.9,10300.0,41.2405,41.3609,41.2405,41.3383,10300.0
2014-01-16 10:40:00,54.88,54.98,54.88,54.93,17000.0,41.3233,41.3986,41.3233,41.3609,17000.0
2014-01-16 10:45:00,54.93,54.93,54.84,54.85,11500.0,41.3609,41.3609,41.2932,41.3007,11500.0
2014-01-16 10:50:00,54.85,54.85,54.77,54.81,12000.0,41.3007,41.3007,41.2405,41.2706,12000.0
2014-01-16 10:55:00,54.82,54.85,54.71,54.77,27500.0,41.2781,41.3007,41.1953,41.2405,27500.0
2014-01-16 11:00:00,54.78,54.8,54.7,54.79,20300.0,41.248,41.263,41.1877,41.2555,20300.0
2014-01-16 11:05:00,54.8,54.84,54.77,54.77,20700.0,41.263,41.2932,41.2405,41.2405,20700.0
2014-01-16 11:10:00,54.77,54.8,54.75,54.78,11300.0,41.2405,41.263,41.2254,41.248,11300.0
2014-01-16 11:15:00,54.78,54.81,54.73,54.74,15000.0,41.248,41.2706,41.2103,41.2179,15000.0
2014-01-16 11:20:00,54.73,54.74,54.62,54.67,12400.0,41.2103,41.2179,41.1275,41.1652,12400.0
2014-01-16 11:25:00,54.66,54.71,54.65,54.69,17900.0,41.1576,41.1953,41.1501,41.1802,17900.0
2014-01-16 11:30:00,54.7,54.79,54.7,54.76,12600.0,41.1877,41.2555,41.1877,41.2329,12600.0
2014-01-16 11:35:00,54.76,54.76,54.74,54.75,12500.0,41.2329,41.2329,41.2179,41.2254,12500.0
2014-01-16 11:40:00,54.75,54.76,54.71,54.74,11800.0,41.2254,41.2329,41.1953,41.2179,11800.0
2014-01-16 11:45:00,54.73,54.74,54.63,54.65,13000.0,41.2103,41.2179,41.135,41.1501,13000.0
2014-01-16 11:50:00,54.66,54.68,54.65,54.67,8600.0,41.1576,41.1727,41.1501,41.1652,8600.0
2014-01-16 11:55:00,54.67,54.68,54.64,54.64,11700.0,41.1652,41.1727,41.1426,41.1426,11700.0
2014-01-16 12:00:00,54.67,54.76,54.67,54.71,28300.0,41.1652,41.2329,41.1652,41.1953,28300.0
2014-01-16 12:05:00,54.7,54.74,54.67,54.68,3900.0,41.1877,41.2179,41.1652,41.1727,3900.0
2014-01-16 12:10:00,54.69,54.7,54.58,54.59,16100.0,41.1802,41.1877,41.0974,41.1049,16100.0
2014-01-16 12:15:00,54.61,54.69,54.61,54.69,10300.0,41.12,41.1802,41.12,41.1802,10300.0
2014-01-16 12:20:00,54.71,54.71,54.62,54.62,8100.0,41.1953,41.1953,41.1275,41.1275,8100.0
2014-01-16 12:25:00,54.64,54.69,54.62,54.63,7300.0,41.1426,41.1802,41.1275,41.135,7300.0
2014-01-16 12:30:00,54.63,54.63,54.59,54.59,8700.0,41.135,41.135,41.1049,41.1049,8700.0
2014-01-16 12:35:00,54.6,54.6,54.53,54.53,19300.0,41.1125,41.1125,41.0597,41.0597,19300.0
2014-01-16 12:40:00,54.54,54.57,54.52,54.52,10700.0,41.0673,41.0899,41.0522,41.0522,10700.0
2014-01-16 12:45:00,54.52,54.53,54.47,54.49,14700.0,41.0522,41.0597,41.0146,41.0296,14700.0
2014-01-16 12:50:00,54.49,54.51,54.45,54.47,11900.0,41.0296,41.0447,40.9995,41.0146,11900.0
2014-01-16 12:55:00,54.47,54.64,54.47,54.63,17300.0,41.0146,41.1426,41.0146,41.135,17300.0
2014-01-16 13:00:00,54.64,54.69,54.64,54.68,18000.0,41.1426,41.1802,41.1426,41.1727,18000.0
2014-01-16 13:05:00,54.68,54.68,54.59,54.66,15400.0,41.1727,41.1727,41.1049,41.1576,15400.0
2014-01-16 13:10:00,54.67,54.78,54.66,54.77,16800.0,41.1652,41.248,41.1576,41.2405,16800.0
2014-01-16 13:15:00,54.77,54.91,54.76,54.91,19000.0,41.2405,41.3459,41.2329,41.3459,19000.0
2014-01-16 13:20:00,54.91,54.92,54.87,54.89,13400.0,41.3459,41.3534,41.3158,41.3308,13400.0
2014-01-16 13:25:00,54.89,54.89,54.81,54.81,26100.0,41.3308,41.3308,41.2706,41.2706,26100.0
2014-01-16 13:30:00,54.81,54.81,54.66,54.67,15500.0,41.2706,41.2706,41.1576,41.1652,15500.0
2014-01-16 13:35:00,54.69,54.7,54.63,54.63,6500.0,41.1802,41.1877,41.135,41.135,6500.0
2014-01-16 13:40:00,54.65,54.75,54.64,54.7,17800.0,41.1501,41.2254,41.1426,41.1877,17800.0
2014-01-16 13:45:00,54.72,54.82,54.7,54.71,13000.0,41.2028,41.2781,41.1877,41.1953,13000.0
2014-01-16 13:50:00,54.71,54.75,54.71,54.75,9800.0,41.1953,41.2254,41.1953,41.2254,9800.0
2014-01-16 13:55:00,54.75,54.76,54.73,54.74,13200.0,41.2254,41.2329,41.2103,41.2179,13200.0
2014-01-16 14:00:00,54.72,54.74,54.71,54.72,12700.0,41.2028,41.2179,41.1953,41.2028,12700.0
2014-01-16 14:05:00,54.72,54.72,54.62,54.63,19400.0,41.2028,41.2028,41.1275,41.135,19400.0
2014-01-16 14:10:00,54.64,54.66,54.62,54.66,12500.0,41.1426,41.1576,41.1275,41.1576,12500.0
2014-01-16 14:15:00,54.65,54.71,54.65,54.7,19200.0,41.1501,41.1953,41.1501,41.1877,19200.0
2014-01-16 14:20:00,54.71,54.73,54.69,54.71,13900.0,41.1953,41.2103,41.1802,41.1953,13900.0
2014-01-16 14:25:00,54.7,54.7,54.59,54.6,15200.0,41.1877,41.1877,41.1049,41.1125,15200.0
2014-01-16 14:30:00,54.6,54.6,54.55,54.6,19600.0,41.1125,41.1125,41.0748,41.1125,19600.0
2014-01-16 14:35:00,54.6,54.61,54.56,54.6,8300.0,41.1125,41.12,41.0823,41.1125,8300.0
2014-01-16 14:40:00,54.6,54.62,54.6,54.62,6200.0,41.1125,41.1275,41.1125,41.1275,6200.0
2014-01-16 14:45:00,54.61,54.61,54.57,54.59,16600.0,41.12,41.12,41.0899,41.1049,16600.0
2014-01-16 14:50:00,54.58,54.62,54.58,54.62,12000.0,41.0974,41.1275,41.0974,41.1275,12000.0
2014-01-16 14:55:00,54.62,54.63,54.6,54.61,22500.0,41.1275,41.135,41.1125,41.12,22500.0
2014-01-16 15:00:00,54.61,54.68,54.61,54.65,12200.0,41.12,41.1727,41.12,41.1501,12200.0
2014-01-16 15:05:00,54.65,54.66,54.61,54.64,33700.0,41.1501,41.1576,41.12,41.1426,33700.0
2014-01-16 15:10:00,54.65,54.67,54.61,54.63,23300.0,41.1501,41.1652,41.12,41.135,23300.0
2014-01-16 15:15:00,54.62,54.67,54.57,54.58,26500.0,41.1275,41.1652,41.0899,41.0974,26500.0
2014-01-16 15:20:00,54.56,54.58,54.54,54.55,39500.0,41.0823,41.0974,41.0673,41.0748,39500.0
2014-01-16 15:25:00,54.56,54.6,54.55,54.59,24800.0,41.0823,41.1125,41.0748,41.1049,24800.0
2014-01-16 15:30:00,54.59,54.6,54.56,54.58,12000.0,41.1049,41.1125,41.0823,41.0974,12000.0
2014-01-16 15:35:00,54.58,54.58,54.53,54.54,30900.0,41.0974,41.0974,41.0597,41.0673,30900.0
2014-01-16 15:40:00,54.54,54.56,54.52,54.52,22500.0,41.0673,41.0823,41.0522,41.0522,22500.0
2014-01-16 15:45:00,54.51,54.51,54.41,54.41,37300.0,41.0447,41.0447,40.9694,40.9694,37300.0
2014-01-16 15:50:00,54.41,54.46,54.4,54.43,52100.0,40.9694,41.007,40.9619,40.9844,52100.0
2014-01-16 15:55:00,54.43,54.43,54.39,54.42,87700.0,40.9844,40.9844,40.9543,40.9769,87700.0
2014-01-17 09:30:00,54.32,54.49,54.08,54.12,35500.0,40.9016,41.0296,40.7209,40.751,35500.0
2014-01-17 09:35:00,54.16,54.19,53.81,53.91,29700.0,40.7811,40.8037,40.5176,40.5929,29700.0
2014-01-17 09:40:00,53.92,54.0,53.83,54.0,18700.0,40.6004,40.6607,40.5327,40.6607,18700.0
2014-01-17 09:45:00,53.98,54.01,53.7,53.86,22100.0,40.6456,40.6682,40.4348,40.5552,22100.0
2014-01-17 09:50:00,53.89,53.89,53.66,53.67,70000.0,40.5778,40.5778,40.4047,40.4122,70000.0
2014-01-17 09:55:00,53.72,53.86,53.68,53.77,22600.0,40.4498,40.5552,40.4197,40.4875,22600.0
2014-01-17 10:00:00,53.79,53.82,53.67,53.74,10600.0,40.5025,40.5251,40.4122,40.4649,10600.0
2014-01-17 10:05:00,53.73,53.76,53.56,53.56,17700.0,40.4574,40.48,40.3294,40.3294,17700.0
2014-01-17 10:10:00,53.59,53.63,53.57,53.61,15200.0,40.3519,40.3821,40.3369,40.367,15200.0
2014-01-17 10:15:00,53.61,53.94,53.59,53.94,64100.0,40.367,40.6155,40.3519,40.6155,64100.0
2014-01-17 10:20:00,53.95,54.17,53.92,54.17,40800.0,40.623,40.7887,40.6004,40.7887,40800.0
2014-01-17 10:25:00,54.18,54.25,54.11,54.14,31600.0,40.7962,40.8489,40.7435,40.7661,31600.0
2014-01-17 10:30:00,54.11,54.11,53.95,53.99,66300.0,40.7435,40.7435,40.623,40.6531,66300.0
2014-01-17 10:35:00,53.98,54.05,53.96,54.0,9700.0,40.6456,40.6983,40.6305,40.6607,9700.0
2014-01-17 10:40:00,54.0,54.0,53.91,53.92,13300.0,40.6607,40.6607,40.5929,40.6004,13300.0
2014-01-17 10:45:00,53.91,53.96,53.91,53.95,17400.0,40.5929,40.6305,40.5929,40.623,17400.0
2014-01-17 10:50:00,53.94,54.01,53.94,53.99,10600.0,40.6155,40.6682,40.6155,40.6531,10600.0
2014-01-17 10:55:00,54.0,54.01,53.97,53.98,11300.0,40.6607,40.6682,40.6381,40.6456,11300.0
2014-01-17 11:00:00,54.0,54.04,53.99,54.0,5900.0,40.6607,40.6908,40.6531,40.6607,5900.0
2014-01-17 11:05:00,54.0,54.02,53.97,53.98,8400.0,40.6607,40.6757,40.6381,40.6456,8400.0
2014-01-17 11:10:00,53.98,54.02,53.94,54.01,21300.0,40.6456,40.6757,40.6155,40.6682,21300.0
2014-01-17 11:15:00,54.03,54.14,54.02,54.07,17300.0,40.6833,40.7661,40.6757,40.7134,17300.0
2014-01-17 11:20:00,54.08,54.08,54.05,54.06,12300.0,40.7209,40.7209,40.6983,40.7058,12300.0
2014-01-17 11:25:00,54.06,54.11,54.05,54.08,13300.0,40.7058,40.7435,40.6983,40.7209,13300.0
2014-01-17 11:30:00,54.08,54.12,54.05,54.08,21400.0,40.7209,40.751,40.6983,40.7209,21400.0
2014-01-17 11:35:00,54.08,54.09,54.03,54.03,7200.0,40.7209,40.7284,40.6833,40.6833,7200.0
2014-01-17 11:40:00,54.03,54.16,54.02,54.14,34700.0,40.6833,40.7811,40.6757,40.7661,34700.0
2014-01-17 11:45:00,54.13,54.16,54.06,54.06,12300.0,40.7586,40.7811,40.7058,40.7058,12300.0
2014-01-17 11:50:00,54.04,54.06,53.92,53.97,24500.0,40.6908,40.7058,40.6004,40.6381,24500.0
2014-01-17 11:55:00,53.98,54.05,53.95,54.02,35500.0,40.6456,40.6983,40.623,40.6757,35500.0
2014-01-17 12:00:00,54.03,54.04,53.97,53.97,14400.0,40.6833,40.6908,40.6381,40.6381,14400.0
2014-01-17 12:05:00,54.0,54.02,53.87,53.9,11500.0,40.6607,40.6757,40.5628,40.5854,11500.0
2014-01-17 12:10:00,53.86,53.94,53.85,53.93,10100.0,40.5552,40.6155,40.5477,40.608,10100.0
2014-01-17 12:15:00,53.9,53.93,53.82,53.82,48200.0,40.5854,40.608,40.5251,40.5251,48200.0
2014-01-17 12:20:00,53.84,53.84,53.77,53.77,4400.0,40.5402,40.5402,40.4875,40.4875,4400.0
2014-01-17 12:25:00,53.78,53.8,53.76,53.79,3700.0,40.495,40.5101,40.48,40.5025,3700.0
2014-01-17 12:30:00,53.8,53.82,53.76,53.8,18500.0,40.5101,40.5251,40.48,40.5101,18500.0
2014-01-17 12:35:00,53.78,53.85,53.77,53.81,9300.0,40.495,40.5477,40.4875,40.5176,9300.0
2014-01-17 12:40:00,53.8,53.86,53.8,53.84,7600.0,40.5101,40.5552,40.5101,40.5402,7600.0
2014-01-17 12:45:00,53.84,53.88,53.84,53.87,8800.0,40.5402,40.5703,40.5402,40.5628,8800.0
2014-01-17 12:50:00,53.87,53.97,53.87,53.89,11800.0,40.5628,40.6381,40.5628,40.5778,11800.0
2014-01-17 12:55:00,53.91,53.91,53.86,53.86,3100.0,40.5929,40.5929,40.5552,40.5552,3100.0
2014-01-17 13:00:00,53.85,53.85,53.8,53.83,4400.0,40.5477,40.5477,40.5101,40.5327,4400.0
2014-01-17 13:05:00,53.84,53.9,53.83,53.84,23000.0,40.5402,40.5854,40.5327,40.5402,23000.0
2014-01-17 13:10:00,53.83,53.83,53.69,53.69,16700.0,40.5327,40.5327,40.4272,40.4272,16700.0
2014-01-17 13:15:00,53.69,53.73,53.62,53.73,14700.0,40.4272,40.4574,40.3745,40.4574,14700.0
2014-01-17 13:20:00,53.72,53.74,53.68,53.68,6100.0,40.4498,40.4649,40.4197,40.4197,6100.0
2014-01-17 13:25:00,53.68,53.7,53.66,53.66,3600.0,40.4197,40.4348,40.4047,40.4047,3600.0
2014-01-17 13:30:00,53.68,53.7,53.64,53.68,7300.0,40.4197,40.4348,40.3896,40.4197,7300.0
2014-01-17 13:35:00,53.68,53.68,53.64,53.64,6300.0,40.4197,40.4197,40.3896,40.3896,6300.0
2014-01-17 13:40:00,53.64,53.64,53.6,53.6,6200.0,40.3896,40.3896,40.3595,40.3595,6200.0
2014-01-17 13:45:00,53.6,53.66,53.59,53.64,12400.0,40.3595,40.4047,40.3519,40.3896,12400.0
2014-01-17 13:50:00,53.62,53.69,53.62,53.69,4500.0,40.3745,40.4272,40.3745,40.4272,4500.0
2014-01-17 13:55:00,53.69,53.75,53.68,53.7,8900.0,40.4272,40.4724,40.4197,40.4348,8900.0
2014-01-17 14:00:00,53.69,53.71,53.67,53.68,6600.0,40.4272,40.4423,40.4122,40.4197,6600.0
2014-01-17 14:05:00,53.69,53.69,53.66,53.68,8400.0,40.4272,40.4272,40.4047,40.4197,8400.0
2014-01-17 14:10:00,53.71,53.73,53.69,53.71,6200.0,40.4423,40.4574,40.4272,40.4423,6200.0
2014-01-17 14:15:00,53.72,53.72,53.67,53.67,9100.0,40.4498,40.4498,40.4122,40.4122,9100.0
2014-01-17 14:20:00,53.67,53.69,53.67,53.68,10000.0,40.4122,40.4272,40.4122,40.4197,10000.0
2014-01-17 14:25:00,53.69,53.72,53.69,53.7,7300.0,40.4272,40.4498,40.4272,40.4348,7300.0
2014-01-17 14:30:00,53.71,53.72,53.68,53.7,11800.0,40.4423,40.4498,40.4197,40.4348,11800.0
2014-01-17 14:35:00,53.72,53.73,53.68,53.69,8600.0,40.4498,40.4574,40.4197,40.4272,8600.0
2014-01-17 14:40:00,53.7,53.74,53.7,53.7,9900.0,40.4348,40.4649,40.4348,40.4348,9900.0
2014-01-17 14:45:00,53.7,53.72,53.66,53.71,9100.0,40.4348,40.4498,40.4047,40.4423,9100.0
2014-01-17 14:50:00,53.71,53.72,53.7,53.72,7000.0,40.4423,40.4498,40.4348,40.4498,7000.0
2014-01-17 14:55:00,53.71,53.76,53.7,53.76,17000.0,40.4423,40.48,40.4348,40.48,17000.0
2014-01-17 15:00:00,53.76,53.78,53.69,53.7,12700.0,40.48,40.495,40.4272,40.4348,12700.0
2014-01-17 15:05:00,53.69,53.7,53.62,53.63,21800.0,40.4272,40.4348,40.3745,40.3821,21800.0
2014-01-17 15:10:00,53.64,53.64,53.55,53.61,37400.0,40.3896,40.3896,40.3218,40.367,37400.0
2014-01-17 15:15:00,53.61,53.62,53.55,53.55,11400.0,40.367,40.3745,40.3218,40.3218,11400.0
2014-01-17 15:20:00,53.55,53.61,53.55,53.59,15000.0,40.3218,40.367,40.3218,40.3519,15000.0
2014-01-17 15:25:00,53.58,53.63,53.57,53.59,17000.0,40.3444,40.3821,40.3369,40.3519,17000.0
2014-01-17 15:30:00,53.6,53.6,53.55,53.57,27300.0,40.3595,40.3595,40.3218,40.3369,27300.0
2014-01-17 15:35:00,53.57,53.6,53.55,53.58,20800.0,40.3369,40.3595,40.3218,40.3444,20800.0
2014-01-17 15:40:00,53.58,53.63,53.56,53.58,30400.0,40.3444,40.3821,40.3294,40.3444,30400.0
2014-01-17 15:45:00,53.6,53.65,53.59,53.61,37300.0,40.3595,40.3971,40.3519,40.367,37300.0
2014-01-17 15:50:00,53.62,53.65,53.58,53.59,63500.0,40.3745,40.3971,40.3444,40.3519,63500.0
2014-01-17 15:55:00,53.59,53.62,53.52,53.58,147100.0,40.3519,40.3745,40.2992,40.3444,147100.0
2014-01-21 09:30:00,54.13,54.4,54.06,54.26,45900.0,40.7586,40.9619,40.7058,40.8564,45900.0
2014-01-21 09:35:00,54.29,54.34,53.85,53.85,33700.0,40.879,40.9167,40.5477,40.5477,33700.0
2014-01-21 09:40:00,53.85,53.86,53.57,53.57,35700.0,40.5477,40.5552,40.3369,40.3369,35700.0
2014-01-21 09:45:00,53.59,53.71,53.51,53.64,26000.0,40.3519,40.4423,40.2917,40.3896,26000.0
2014-01-21 09:50:00,53.65,53.68,53.56,53.59,15100.0,40.3971,40.4197,40.3294,40.3519,15100.0
2014-01-21 09:55:00,53.59,53.63,53.56,53.58,7700.0,40.3519,40.3821,40.3294,40.3444,7700.0
2014-01-21 10:00:00,53.6,53.6,53.5,53.58,32100.0,40.3595,40.3595,40.2842,40.3444,32100.0
2014-01-21 10:05:00,53.58,53.72,53.42,53.48,29000.0,40.3444,40.4498,40.2239,40.2691,29000.0
2014-01-21 10:10:00,53.48,53.5,53.32,53.37,16600.0,40.2691,40.2842,40.1486,40.1863,16600.0
2014-01-21 10:15:00,53.4,53.44,53.35,53.39,11400.0,40.2089,40.239,40.1712,40.2014,11400.0
2014-01-21 10:20:00,53.36,53.41,53.36,53.41,15300.0,40.1788,40.2164,40.1788,40.2164,15300.0
2014-01-21 10:25:00,53.42,53.43,53.33,53.38,12300.0,40.2239,40.2315,40.1562,40.1938,12300.0
2014-01-21 10:30:00,53.39,53.42,53.28,53.29,11000.0,40.2014,40.2239,40.1185,40.1261,11000.0
2014-01-21 10:35:00,53.27,53.3,53.22,53.23,8300.0,40.111,40.1336,40.0733,40.0809,8300.0
2014-01-21 10:40:00,53.23,53.34,53.17,53.34,17900.0,40.0809,40.1637,40.0357,40.1637,17900.0
2014-01-21 10:45:00,53.33,53.33,53.22,53.26,11300.0,40.1562,40.1562,40.0733,40.1035,11300.0
2014-01-21 10:50:00,53.26,53.27,53.15,53.2,13200.0,40.1035,40.111,40.0206,40.0583,13200.0
2014-01-21 10:55:00,53.15,53.23,53.15,53.2,11200.0,40.0206,40.0809,40.0206,40.0583,11200.0
2014-01-21 11:00:00,53.19,53.21,53.04,53.08,31700.0,40.0508,40.0658,39.9378,39.9679,31700.0
2014-01-21 11:05:00,53.09,53.09,52.95,53.0,26100.0,39.9755,39.9755,39.87,39.9077,26100.0
2014-01-21 11:10:00,52.99,53.0,52.8,52.97,35500.0,39.9002,39.9077,39.7571,39.8851,35500.0
2014-01-21 11:15:00,52.96,52.98,52.86,52.87,16300.0,39.8776,39.8926,39.8023,39.8098,16300.0
2014-01-21 11:20:00,52.89,52.9,52.81,52.86,18500.0,39.8249,39.8324,39.7646,39.8023,18500.0
2014-01-21 11:25:00,52.85,52.93,52.83,52.93,11400.0,39.7947,39.855,39.7797,39.855,11400.0
2014-01-21 11:30:00,52.91,52.93,52.83,52.85,14800.0,39.8399,39.855,39.7797,39.7947,14800.0
2014-01-21 11:35:00,52.88,52.9,52.86,52.88,13400.0,39.8173,39.8324,39.8023,39.8173,13400.0
2014-01-21 11:40:00,52.89,52.91,52.83,52.86,17400.0,39.8249,39.8399,39.7797,39.8023,17400.0
2014-01-21 11:45:00,52.88,52.92,52.83,52.83,15700.0,39.8173,39.8475,39.7797,39.7797,15700.0
2014-01-21 11:50:00,52.83,52.87,52.8,52.86,19100.0,39.7797,39.8098,39.7571,39.8023,19100.0
2014-01-21 11:55:00,52.86,52.87,52.79,52.8,19200.0,39.8023,39.8098,39.7496,39.7571,19200.0
2014-01-21 12:00:00,52.8,52.82,52.8,52.8,11900.0,39.7571,39.7722,39.7571,39.7571,11900.0
2014-01-21 12:05:00,52.8,52.82,52.74,52.75,20800.0,39.7571,39.7722,39.7119,39.7194,20800.0
2014-01-21 12:10:00,52.77,52.8,52.75,52.75,7300.0,39.7345,39.7571,39.7194,39.7194,7300.0
2014-01-21 12:15:00,52.76,52.91,52.75,52.85,9300.0,39.727,39.8399,39.7194,39.7947,9300.0
2014-01-21 12:20:00,52.85,53.02,52.83,53.02,9800.0,39.7947,39.9228,39.7797,39.9228,9800.0
2014-01-21 12:25:00,53.0,53.02,52.87,52.89,6700.0,39.9077,39.9228,39.8098,39.8249,6700.0
2014-01-21 12:30:00,52.87,52.98,52.87,52.94,10600.0,39.8098,39.8926,39.8098,39.8625,10600.0
2014-01-21 12:35:00,52.93,53.03,52.93,52.99,13900.0,39.855,39.9303,39.855,39.9002,13900.0
2014-01-21 12:40:00,52.98,53.03,52.95,52.98,17200.0,39.8926,39.9303,39.87,39.8926,17200.0
2014-01-21 12:45:00,52.98,53.11,52.96,53.06,40800.0,39.8926,39.9905,39.8776,39.9529,40800.0
2014-01-21 12:50:00,53.05,53.05,53.01,53.02,5700.0,39.9453,39.9453,39.9152,39.9228,5700.0
2014-01-21 12:55:00,53.02,53.03,52.93,52.93,7000.0,39.9228,39.9303,39.855,39.855,7000.0
2014-01-21 13:00:00,52.93,53.09,52.92,53.08,24200.0,39.855,39.9755,39.8475,39.9679,24200.0
2014-01-21 13:05:00,53.1,53.17,53.05,53.05,13900.0,39.983,40.0357,39.9453,39.9453,13900.0
2014-01-21 13:10:00,53.08,53.09,52.98,52.98,4900.0,39.9679,39.9755,39.8926,39.8926,4900.0
2014-01-21 13:15:00,52.98,52.99,52.96,52.97,5200.0,39.8926,39.9002,39.8776,39.8851,5200.0
2014-01-21 13:20:00,52.97,53.05,52.97,53.03,9100.0,39.8851,39.9453,39.8851,39.9303,9100.0
2014-01-21 13:25:00,53.04,53.11,53.04,53.07,5600.0,39.9378,39.9905,39.9378,39.9604,5600.0
2014-01-21 13:30:00,53.06,53.19,53.06,53.18,21400.0,39.9529,40.0508,39.9529,40.0432,21400.0
2014-01-21 13:35:00,53.19,53.23,53.17,53.17,13200.0,40.0508,40.0809,40.0357,40.0357,13200.0
2014-01-21 13:40:00,53.17,53.17,53.04,53.06,21200.0,40.0357,40.0357,39.9378,39.9529,21200.0
2014-01-21 13:45:00,53.06,53.1,53.02,53.09,13600.0,39.9529,39.983,39.9228,39.9755,13600.0
2014-01-21 13:50:00,53.07,53.08,52.99,53.0,11700.0,39.9604,39.9679,39.9002,39.9077,11700.0
2014-01-21 13:55:00,53.01,53.11,53.01,53.08,6600.0,39.9152,39.9905,39.9152,39.9679,6600.0
2014-01-21 14:00:00,53.07,53.13,53.07,53.09,12200.0,39.9604,40.0056,39.9604,39.9755,12200.0
2014-01-21 14:05:00,53.09,53.12,53.06,53.07,7300.0,39.9755,39.998,39.9529,39.9604,7300.0
2014-01-21 14:10:00,53.07,53.07,53.03,53.04,6300.0,39.9604,39.9604,39.9303,39.9378,6300.0
2014-01-21 14:15:00,53.03,53.05,53.01,53.01,5500.0,39.9303,39.9453,39.9152,39.9152,5500.0
2014-01-21 14:20:00,53.01,53.03,53.0,53.0,4600.0,39.9152,39.9303,39.9077,39.9077,4600.0
2014-01-21 14:25:00,53.0,53.11,53.0,53.08,7100.0,39.9077,39.9905,39.9077,39.9679,7100.0
2014-01-21 14:30:00,53.07,53.07,53.04,53.05,7500.0,39.9604,39.9604,39.9378,39.9453,7500.0
2014-01-21 14:35:00,53.06,53.07,53.03,53.07,7100.0,39.9529,39.9604,39.9303,39.9604,7100.0
2014-01-21 14:40:00,53.05,53.06,53.02,53.06,6800.0,39.9453,39.9529,39.9228,39.9529,6800.0
2014-01-21 14:45:00,53.06,53.06,53.02,53.06,5800.0,39.9529,39.9529,39.9228,39.9529,5800.0
2014-01-21 14:50:00,53.06,53.13,53.03,53.11,22000.0,39.9529,40.0056,39.9303,39.9905,22000.0
2014-01-21 14:55:00,53.12,53.15,53.08,53.13,13000.0,39.998,40.0206,39.9679,40.0056,13000.0
2014-01-21 15:00:00,53.12,53.14,53.11,53.13,14000.0,39.998,40.0131,39.9905,40.0056,14000.0
2014-01-21 15:05:00,53.13,53.16,53.07,53.08,15600.0,40.0056,40.0282,39.9604,39.9679,15600.0
2014-01-21 15:10:00,53.08,53.18,53.08,53.15,35900.0,39.9679,40.0432,39.9679,40.0206,35900.0
2014-01-21 15:15:00,53.15,53.17,53.13,53.17,13400.0,40.0206,40.0357,40.0056,40.0357,13400.0
2014-01-21 15:20:00,53.16,53.16,53.1,53.1,17700.0,40.0282,40.0282,39.983,39.983,17700.0
2014-01-21 15:25:00,53.1,53.1,53.07,53.07,14800.0,39.983,39.983,39.9604,39.9604,14800.0
2014-01-21 15:30:00,53.07,53.09,52.97,53.0,20000.0,39.9604,39.9755,39.8851,39.9077,20000.0
2014-01-21 15:35:00,53.0,53.08,52.99,53.06,20200.0,39.9077,39.9679,39.9002,39.9529,20200.0
2014-01-21 15:40:00,53.07,53.13,53.05,53.08,30800.0,39.9604,40.0056,39.9453,39.9679,30800.0
2014-01-21 15:45:00,53.09,53.09,52.98,53.01,34300.0,39.9755,39.9755,39.8926,39.9152,34300.0
2014-01-21 15:50:00,53.02,53.03,52.98,53.0,30000.0,39.9228,39.9303,39.8926,39.9077,30000.0
2014-01-21 15:55:00,53.0,53.02,52.94,52.98,97600.0,39.9077,39.9228,39.8625,39.8926,97600.0
2014-01-22 09:30:00,53.46,53.61,53.24,53.51,57800.0,40.2541,40.367,40.0884,40.2917,57800.0
2014-01-22 09:35:00,53.46,53.66,53.39,53.6,25600.0,40.2541,40.4047,40.2014,40.3595,25600.0
2014-01-22 09:40:00,53.57,54.05,53.53,54.01,110500.0,40.3369,40.6983,40.3068,40.6682,110500.0
2014-01-22 09:45:00,53.97,54.17,53.95,54.17,53900.0,40.6381,40.7887,40.623,40.7887,53900.0
2014-01-22 09:50:00,54.14,54.22,54.06,54.13,90100.0,40.7661,40.8263,40.7058,40.7586,90100.0
2014-01-22 09:55:00,54.13,54.19,53.99,54.12,73700.0,40.7586,40.8037,40.6531,40.751,73700.0
2014-01-22 10:00:00,54.13,54.23,54.09,54.13,32000.0,40.7586,40.8339,40.7284,40.7586,32000.0
2014-01-22 10:05:00,54.12,54.14,54.04,54.1,58800.0,40.751,40.7661,40.6908,40.736,58800.0
2014-01-22 10:10:00,54.09,54.09,53.76,53.8,70900.0,40.7284,40.7284,40.48,40.5101,70900.0
2014-01-22 10:15:00,53.75,54.0,53.65,53.74,62900.0,40.4724,40.6607,40.3971,40.4649,62900.0
2014-01-22 10:20:00,53.77,53.89,53.69,53.69,39700.0,40.4875,40.5778,40.4272,40.4272,39700.0
2014-01-22 10:25:00,53.7,53.73,53.61,53.71,26000.0,40.4348,40.4574,40.367,40.4423,26000.0
2014-01-22 10:30:00,53.68,53.78,53.59,53.6,52800.0,40.4197,40.495,40.3519,40.3595,52800.0
2014-01-22 10:35:00,53.57,53.57,53.51,53.53,4100.0,40.3369,40.3369,40.2917,40.3068,4100.0
2014-01-22 10:40:00,53.53,53.58,53.48,53.5,15100.0,40.3068,40.3444,40.2691,40.2842,15100.0
2014-01-22 10:45:00,53.53,53.6,53.48,53.6,12300.0,40.3068,40.3595,40.2691,40.3595,12300.0
2014-01-22 10:50:00,53.59,53.66,53.54,53.59,14600.0,40.3519,40.4047,40.3143,40.3519,14600.0
2014-01-22 10:55:00,53.59,53.65,53.52,53.64,18100.0,40.3519,40.3971,40.2992,40.3896,18100.0
2014-01-22 11:00:00,53.63,53.63,53.52,53.54,20900.0,40.3821,40.3821,40.2992,40.3143,20900.0
2014-01-22 11:05:00,53.53,53.71,53.52,53.71,5000.0,40.3068,40.4423,40.2992,40.4423,5000.0
2014-01-22 11:10:00,53.7,53.75,53.66,53.7,19600.0,40.4348,40.4724,40.4047,40.4348,19600.0
2014-01-22 11:15:00,53.7,53.76,53.6,53.72,34100.0,40.4348,40.48,40.3595,40.4498,34100.0
2014-01-22 11:20:00,53.75,53.8,53.72,53.77,11800.0,40.4724,40.5101,40.4498,40.4875,11800.0
2014-01-22 11:25:00,53.79,53.85,53.69,53.7,20300.0,40.5025,40.5477,40.4272,40.4348,20300.0
2014-01-22 11:30:00,53.71,53.81,53.7,53.79,4500.0,40.4423,40.5176,40.4348,40.5025,4500.0
2014-01-22 11:35:00,53.76,53.79,53.74,53.74,10700.0,40.48,40.5025,40.4649,40.4649,10700.0
2014-01-22 11:40:00,53.75,53.79,53.74,53.77,7100.0,40.4724,40.5025,40.4649,40.4875,7100.0
2014-01-22 11:45:00,53.76,53.96,53.76,53.89,22300.0,40.48,40.6305,40.48,40.5778,22300.0
2014-01-22 11:50:00,53.88,53.89,53.8,53.82,4200.0,40.5703,40.5778,40.5101,40.5251,4200.0
2014-01-22 11:55:00,53.81,53.82,53.77,53.78,3000.0,40.5176,40.5251,40.4875,40.495,3000.0
2014-01-22 12:00:00,53.79,53.81,53.75,53.81,5500.0,40.5025,40.5176,40.4724,40.5176,5500.0
2014-01-22 12:05:00,53.82,53.88,53.82,53.87,7100.0,40.5251,40.5703,40.5251,40.5628,7100.0
2014-01-22 12:10:00,53.86,53.91,53.86,53.9,17100.0,40.5552,40.5929,40.5552,40.5854,17100.0
2014-01-22 12:15:00,53.89,53.93,53.89,53.91,12000.0,40.5778,40.608,40.5778,40.5929,12000.0
2014-01-22 12:20:00,53.94,53.95,53.86,53.9,26300.0,40.6155,40.623,40.5552,40.5854,26300.0
2014-01-22 12:25:00,53.9,53.91,53.6,53.91,37600.0,40.5854,40.5929,40.3595,40.5929,37600.0
2014-01-22 12:30:00,53.91,53.92,53.89,53.9,10500.0,40.5929,40.6004,40.5778,40.5854,10500.0
2014-01-22 12:35:00,53.9,53.91,53.88,53.9,20100.0,40.5854,40.5929,40.5703,40.5854,20100.0
2014-01-22 12:40:00,53.9,53.92,53.88,53.9,7600.0,40.5854,40.6004,40.5703,40.5854,7600.0
2014-01-22 12:45:00,53.9,53.91,53.88,53.89,6900.0,40.5854,40.5929,40.5703,40.5778,6900.0
2014-01-22 12:50:00,53.88,53.9,53.87,53.9,5300.0,40.5703,40.5854,40.5628,40.5854,5300.0
2014-01-22 12:55:00,53.89,53.89,53.83,53.85,12700.0,40.5778,40.5778,40.5327,40.5477,12700.0
2014-01-22 13:00:00,53.85,53.85,53.75,53.75,40700.0,40.5477,40.5477,40.4724,40.4724,40700.0
2014-01-22 13:05:00,53.75,53.77,53.72,53.77,6400.0,40.4724,40.4875,40.4498,40.4875,6400.0
2014-01-22 13:10:00,53.76,53.87,53.76,53.87,5100.0,40.48,40.5628,40.48,40.5628,5100.0
2014-01-22 13:15:00,53.85,53.9,53.83,53.9,17400.0,40.5477,40.5854,40.5327,40.5854,17400.0
2014-01-22 13:20:00,53.9,54.0,53.9,53.98,20100.0,40.5854,40.6607,40.5854,40.6456,20100.0
2014-01-22 13:25:00,53.97,53.98,53.9,53.92,11200.0,40.6381,40.6456,40.5854,40.6004,11200.0
2014-01-22 13:30:00,53.91,53.96,53.89,53.92,42100.0,40.5929,40.6305,40.5778,40.6004,42100.0
2014-01-22 13:35:00,53.91,53.92,53.88,53.9,63400.0,40.5929,40.6004,40.5703,40.5854,63400.0
2014-01-22 13:40:00,53.9,53.91,53.88,53.89,11200.0,40.5854,40.5929,40.5703,40.5778,11200.0
2014-01-22 13:45:00,53.89,53.9,53.86,53.86,6700.0,40.5778,40.5854,40.5552,40.5552,6700.0
2014-01-22 13:50:00,53.87,53.94,53.86,53.94,5900.0,40.5628,40.6155,40.5552,40.6155,5900.0
2014-01-22 13:55:00,53.94,53.98,53.93,53.94,19300.0,40.6155,40.6456,40.608,40.6155,19300.0
2014-01-22 14:00:00,53.94,53.94,53.86,53.88,10000.0,40.6155,40.6155,40.5552,40.5703,10000.0
2014-01-22 14:05:00,53.88,53.91,53.88,53.9,9500.0,40.5703,40.5929,40.5703,40.5854,9500.0
2014-01-22 14:10:00,53.91,53.95,53.9,53.94,8000.0,40.5929,40.623,40.5854,40.6155,8000.0
2014-01-22 14:15:00,53.94,54.01,53.94,54.0,6000.0,40.6155,40.6682,40.6155,40.6607,6000.0
2014-01-22 14:20:00,54.01,54.01,53.9,53.92,20300.0,40.6682,40.6682,40.5854,40.6004,20300.0
2014-01-22 14:25:00,53.9,53.92,53.89,53.9,20500.0,40.5854,40.6004,40.5778,40.5854,20500.0
2014-01-22 14:30:00,53.9,53.9,53.86,53.89,25800.0,40.5854,40.5854,40.5552,40.5778,25800.0
2014-01-22 14:35:00,53.89,53.9,53.87,53.9,25900.0,40.5778,40.5854,40.5628,40.5854,25900.0
2014-01-22 14:40:00,53.89,53.9,53.79,53.8,9000.0,40.5778,40.5854,40.5025,40.5101,9000.0
2014-01-22 14:45:00,53.8,53.81,53.76,53.77,8200.0,40.5101,40.5176,40.48,40.4875,8200.0
2014-01-22 14:50:00,53.77,53.79,53.77,53.79,9800.0,40.4875,40.5025,40.4875,40.5025,9800.0
2014-01-22 14:55:00,53.79,53.85,53.79,53.84,6400.0,40.5025,40.5477,40.5025,40.5402,6400.0
2014-01-22 15:00:00,53.84,53.84,53.82,53.82,10600.0,40.5402,40.5402,40.5251,40.5251,10600.0
2014-01-22 15:05:00,53.82,53.92,53.82,53.92,83100.0,40.5251,40.6004,40.5251,40.6004,83100.0
2014-01-22 15:10:00,53.91,53.92,53.88,53.9,16600.0,40.5929,40.6004,40.5703,40.5854,16600.0
2014-01-22 15:15:00,53.9,53.91,53.89,53.9,15300.0,40.5854,40.5929,40.5778,40.5854,15300.0
2014-01-22 15:20:00,53.91,53.94,53.91,53.94,13800.0,40.5929,40.6155,40.5929,40.6155,13800.0
2014-01-22 15:25:00,53.93,54.01,53.93,53.97,47700.0,40.608,40.6682,40.608,40.6381,47700.0
2014-01-22 15:30:00,53.97,53.98,53.96,53.97,20600.0,40.6381,40.6456,40.6305,40.6381,20600.0
2014-01-22 15:35:00,53.97,54.01,53.97,54.0,49800.0,40.6381,40.6682,40.6381,40.6607,49800.0
2014-01-22 15:40:00,54.0,54.01,53.98,54.0,28200.0,40.6607,40.6682,40.6456,40.6607,28200.0
2014-01-22 15:45:00,54.0,54.02,53.98,54.01,48000.0,40.6607,40.6757,40.6456,40.6682,48000.0
2014-01-22 15:50:00,54.0,54.01,53.98,54.01,78500.0,40.6607,40.6682,40.6456,40.6682,78500.0
2014-01-22 15:55:00,54.0,54.01,53.91,53.91,80700.0,40.6607,40.6682,40.5929,40.5929,80700.0
2014-01-23 09:30:00,52.42,52.49,52.28,52.47,58700.0,39.471,39.5237,39.3655,39.5086,58700.0
2014-01-23 09:35:00,52.48,52.7,52.36,52.47,71600.0,39.5161,39.6818,39.4258,39.5086,71600.0
2014-01-23 09:40:00,52.48,52.82,52.38,52.81,37500.0,39.5161,39.7722,39.4408,39.7646,37500.0
2014-01-23 09:45:00,52.78,52.99,52.76,52.91,61500.0,39.742,39.9002,39.727,39.8399,61500.0
2014-01-23 09:50:00,52.94,53.08,52.86,53.08,57000.0,39.8625,39.9679,39.8023,39.9679,57000.0
2014-01-23 09:55:00,53.07,53.25,53.04,53.12,74100.0,39.9604,40.0959,39.9378,39.998,74100.0
2014-01-23 10:00:00,53.12,53.13,52.65,52.65,80300.0,39.998,40.0056,39.6441,39.6441,80300.0
2014-01-23 10:05:00,52.68,52.73,52.54,52.6,42200.0,39.6667,39.7044,39.5613,39.6065,42200.0
2014-01-23 10:10:00,52.59,52.61,52.49,52.5,29700.0,39.599,39.614,39.5237,39.5312,29700.0
2014-01-23 10:15:00,52.5,52.57,52.44,52.49,21900.0,39.5312,39.5839,39.486,39.5237,21900.0
2014-01-23 10:20:00,52.5,52.85,52.49,52.84,38500.0,39.5312,39.7947,39.5237,39.7872,38500.0
2014-01-23 10:25:00,52.85,52.91,52.7,52.91,40200.0,39.7947,39.8399,39.6818,39.8399,40200.0
2014-01-23 10:30:00,52.9,52.96,52.79,52.93,15400.0,39.8324,39.8776,39.7496,39.855,15400.0
2014-01-23 10:35:00,52.93,53.11,52.92,52.98,18200.0,39.855,39.9905,39.8475,39.8926,18200.0
2014-01-23 10:40:00,52.95,52.96,52.88,52.94,19600.0,39.87,39.8776,39.8173,39.8625,19600.0
2014-01-23 10:45:00,52.94,52.94,52.83,52.86,14500.0,39.8625,39.8625,39.7797,39.8023,14500.0
2014-01-23 10:50:00,52.9,52.93,52.83,52.92,18000.0,39.8324,39.855,39.7797,39.8475,18000.0
2014-01-23 10:55:00,52.93,52.95,52.87,52.94,6400.0,39.855,39.87,39.8098,39.8625,6400.0
2014-01-23 11:00:00,52.93,52.93,52.86,52.86,11200.0,39.855,39.855,39.8023,39.8023,11200.0
2014-01-23 11:05:00,52.85,52.94,52.85,52.91,14700.0,39.7947,39.8625,39.7947,39.8399,14700.0
2014-01-23 11:10:00,52.9,52.93,52.85,52.86,12000.0,39.8324,39.855,39.7947,39.8023,12000.0
2014-01-23 11:15:00,52.85,52.86,52.8,52.83,9900.0,39.7947,39.8023,39.7571,39.7797,9900.0
2014-01-23 11:20:00,52.83,52.93,52.82,52.89,13000.0,39.7797,39.855,39.7722,39.8249,13000.0
2014-01-23 11:25:00,52.87,52.91,52.85,52.87,20000.0,39.8098,39.8399,39.7947,39.8098,20000.0
2014-01-23 11:30:00,52.86,52.9,52.85,52.88,12800.0,39.8023,39.8324,39.7947,39.8173,12800.0
2014-01-23 11:35:00,52.89,52.91,52.86,52.9,6900.0,39.8249,39.8399,39.8023,39.8324,6900.0
2014-01-23 11:40:00,52.9,52.91,52.85,52.9,11400.0,39.8324,39.8399,39.7947,39.8324,11400.0
2014-01-23 11:45:00,52.89,52.91,52.77,52.86,9300.0,39.8249,39.8399,39.7345,39.8023,9300.0
2014-01-23 11:50:00,52.82,52.93,52.82,52.86,9000.0,39.7722,39.855,39.7722,39.8023,9000.0
2014-01-23 11:55:00,52.85,52.87,52.83,52.86,3000.0,39.7947,39.8098,39.7797,39.8023,3000.0
2014-01-23 12:00:00,52.87,52.93,52.87,52.92,4900.0,39.8098,39.855,39.8098,39.8475,4900.0
2014-01-23 12:05:00,52.9,52.91,52.85,52.87,4500.0,39.8324,39.8399,39.7947,39.8098,4500.0
2014-01-23 12:10:00,52.87,52.87,52.83,52.84,2200.0,39.8098,39.8098,39.7797,39.7872,2200.0
2014-01-23 12:15:00,52.85,52.93,52.85,52.91,5100.0,39.7947,39.855,39.7947,39.8399,5100.0
2014-01-23 12:20:00,52.92,52.93,52.82,52.92,9400.0,39.8475,39.855,39.7722,39.8475,9400.0
2014-01-23 12:25:00,52.92,52.93,52.84,52.87,4900.0,39.8475,39.855,39.7872,39.8098,4900.0
2014-01-23 12:30:00,52.86,52.86,52.79,52.79,3900.0,39.8023,39.8023,39.7496,39.7496,3900.0
2014-01-23 12:35:00,52.81,52.88,52.79,52.87,8300.0,39.7646,39.8173,39.7496,39.8098,8300.0
2014-01-23 12:40:00,52.88,52.96,52.86,52.93,8900.0,39.8173,39.8776,39.8023,39.855,8900.0
2014-01-23 12:45:00,52.92,52.92,52.84,52.86,6100.0,39.8475,39.8475,39.7872,39.8023,6100.0
2014-01-23 12:50:00,52.85,52.85,52.78,52.8,5300.0,39.7947,39.7947,39.742,39.7571,5300.0
2014-01-23 12:55:00,52.82,52.9,52.77,52.87,9300.0,39.7722,39.8324,39.7345,39.8098,9300.0
2014-01-23 13:00:00,52.87,52.91,52.86,52.88,5400.0,39.8098,39.8399,39.8023,39.8173,5400.0
2014-01-23 13:05:00,52.89,52.93,52.88,52.9,6600.0,39.8249,39.855,39.8173,39.8324,6600.0
2014-01-23 13:10:00,52.9,53.01,52.9,52.98,10600.0,39.8324,39.9152,39.8324,39.8926,10600.0
2014-01-23 13:15:00,52.96,52.99,52.92,52.92,7700.0,39.8776,39.9002,39.8475,39.8475,7700.0
2014-01-23 13:20:00,52.92,52.93,52.87,52.91,10800.0,39.8475,39.855,39.8098,39.8399,10800.0
2014-01-23 13:25:00,52.91,52.93,52.84,52.88,14700.0,39.8399,39.855,39.7872,39.8173,14700.0
2014-01-23 13:30:00,52.89,52.97,52.89,52.95,13100.0,39.8249,39.8851,39.8249,39.87,13100.0
2014-01-23 13:35:00,52.94,52.95,52.9,52.9,13000.0,39.8625,39.87,39.8324,39.8324,13000.0
2014-01-23 13:40:00,52.91,52.91,52.78,52.79,10200.0,39.8399,39.8399,39.742,39.7496,10200.0
2014-01-23 13:45:00,52.79,52.85,52.73,52.73,10400.0,39.7496,39.7947,39.7044,39.7044,10400.0
2014-01-23 13:50:00,52.73,52.9,52.73,52.9,20600.0,39.7044,39.8324,39.7044,39.8324,20600.0
2014-01-23 13:55:00,52.91,52.92,52.89,52.9,23300.0,39.8399,39.8475,39.8249,39.8324,23300.0
2014-01-23 14:00:00,52.9,52.92,52.89,52.9,13300.0,39.8324,39.8475,39.8249,39.8324,13300.0
2014-01-23 14:05:00,52.9,52.93,52.9,52.93,13700.0,39.8324,39.855,39.8324,39.855,13700.0
2014-01-23 14:10:00,52.94,53.01,52.94,52.98,44500.0,39.8625,39.9152,39.8625,39.8926,44500.0
2014-01-23 14:15:00,52.97,53.05,52.94,53.0,13500.0,39.8851,39.9453,39.8625,39.9077,13500.0
2014-01-23 14:20:00,53.01,53.05,53.01,53.04,7700.0,39.9152,39.9453,39.9152,39.9378,7700.0
2014-01-23 14:25:00,53.04,53.09,53.02,53.06,9600.0,39.9378,39.9755,39.9228,39.9529,9600.0
2014-01-23 14:30:00,53.05,53.11,53.05,53.07,4800.0,39.9453,39.9905,39.9453,39.9604,4800.0
2014-01-23 14:35:00,53.05,53.07,53.05,53.07,5800.0,39.9453,39.9604,39.9453,39.9604,5800.0
2014-01-23 14:40:00,53.06,53.09,53.05,53.09,6000.0,39.9529,39.9755,39.9453,39.9755,6000.0
2014-01-23 14:45:00,53.09,53.12,53.09,53.11,9600.0,39.9755,39.998,39.9755,39.9905,9600.0
2014-01-23 14:50:00,53.12,53.14,53.1,53.12,9800.0,39.998,40.0131,39.983,39.998,9800.0
2014-01-23 14:55:00,53.13,53.19,53.13,53.19,11000.0,40.0056,40.0508,40.0056,40.0508,11000.0
2014-01-23 15:00:00,53.18,53.19,53.17,53.17,5400.0,40.0432,40.0508,40.0357,40.0357,5400.0
2014-01-23 15:05:00,53.18,53.31,53.17,53.29,43000.0,40.0432,40.1411,40.0357,40.1261,43000.0
2014-01-23 15:10:00,53.28,53.28,53.25,53.25,9400.0,40.1185,40.1185,40.0959,40.0959,9400.0
2014-01-23 15:15:00,53.26,53.31,53.25,53.3,19100.0,40.1035,40.1411,40.0959,40.1336,19100.0
2014-01-23 15:20:00,53.3,53.33,53.27,53.33,14800.0,40.1336,40.1562,40.111,40.1562,14800.0
2014-01-23 15:25:00,53.34,53.36,53.32,53.35,18100.0,40.1637,40.1788,40.1486,40.1712,18100.0
2014-01-23 15:30:00,53.34,53.34,53.29,53.29,15900.0,40.1637,40.1637,40.1261,40.1261,15900.0
2014-01-23 15:35:00,53.3,53.4,53.3,53.34,23300.0,40.1336,40.2089,40.1336,40.1637,23300.0
2014-01-23 15:40:00,53.34,53.34,53.29,53.31,22500.0,40.1637,40.1637,40.1261,40.1411,22500.0
2014-01-23 15:45:00,53.32,53.35,53.31,53.33,27500.0,40.1486,40.1712,40.1411,40.1562,27500.0
2014-01-23 15:50:00,53.33,53.35,53.31,53.34,33600.0,40.1562,40.1712,40.1411,40.1637,33600.0
2014-01-23 15:55:00,53.35,53.4,53.32,53.39,67800.0,40.1712,40.2089,40.1486,40.2014,67800.0
2014-01-24 09:30:00,53.35,53.35,52.69,52.9,38500.0,40.1712,40.1712,39.6743,39.8324,38500.0
2014-01-24 09:35:00,52.9,52.9,52.58,52.58,36000.0,39.8324,39.8324,39.5914,39.5914,36000.0
2014-01-24 09:40:00,52.61,52.7,52.49,52.5,37000.0,39.614,39.6818,39.5237,39.5312,37000.0
2014-01-24 09:45:00,52.45,52.73,52.45,52.71,27800.0,39.4936,39.7044,39.4936,39.6893,27800.0
2014-01-24 09:50:00,52.69,52.9,52.61,52.8,55000.0,39.6743,39.8324,39.614,39.7571,55000.0
2014-01-24 09:55:00,52.81,52.92,52.78,52.79,19400.0,39.7646,39.8475,39.742,39.7496,19400.0
2014-01-24 10:00:00,52.83,52.93,52.73,52.73,20300.0,39.7797,39.855,39.7044,39.7044,20300.0
2014-01-24 10:05:00,52.75,52.78,52.68,52.74,14000.0,39.7194,39.742,39.6667,39.7119,14000.0
2014-01-24 10:10:00,52.74,52.76,52.69,52.7,19300.0,39.7119,39.727,39.6743,39.6818,19300.0
2014-01-24 10:15:00,52.7,52.75,52.63,52.67,23200.0,39.6818,39.7194,39.6291,39.6592,23200.0
2014-01-24 10:20:00,52.67,52.71,52.61,52.64,22200.0,39.6592,39.6893,39.614,39.6366,22200.0
2014-01-24 10:25:00,52.62,52.75,52.61,52.68,18000.0,39.6216,39.7194,39.614,39.6667,18000.0
2014-01-24 10:30:00,52.68,52.76,52.63,52.69,27100.0,39.6667,39.727,39.6291,39.6743,27100.0
2014-01-24 10:35:00,52.69,52.75,52.69,52.73,14300.0,39.6743,39.7194,39.6743,39.7044,14300.0
2014-01-24 10:40:00,52.73,52.73,52.64,52.68,13300.0,39.7044,39.7044,39.6366,39.6667,13300.0
2014-01-24 10:45:00,52.66,52.73,52.61,52.65,11900.0,39.6517,39.7044,39.614,39.6441,11900.0
2014-01-24 10:50:00,52.69,52.71,52.6,52.63,8100.0,39.6743,39.6893,39.6065,39.6291,8100.0
2014-01-24 10:55:00,52.63,52.7,52.63,52.69,29100.0,39.6291,39.6818,39.6291,39.6743,29100.0
2014-01-24 11:00:00,52.71,52.8,52.68,52.73,33500.0,39.6893,39.7571,39.6667,39.7044,33500.0
2014-01-24 11:05:00,52.73,52.8,52.7,52.71,34200.0,39.7044,39.7571,39.6818,39.6893,34200.0
2014-01-24 11:10:00,52.7,52.75,52.68,52.73,28200.0,39.6818,39.7194,39.6667,39.7044,28200.0
2014-01-24 11:15:00,52.72,52.8,52.69,52.72,38300.0,39.6969,39.7571,39.6743,39.6969,38300.0
2014-01-24 11:20:00,52.71,52.76,52.69,52.71,47200.0,39.6893,39.727,39.6743,39.6893,47200.0
2014-01-24 11:25:00,52.7,52.72,52.63,52.63,36300.0,39.6818,39.6969,39.6291,39.6291,36300.0
2014-01-24 11:30:00,52.63,52.67,52.56,52.65,17100.0,39.6291,39.6592,39.5764,39.6441,17100.0
2014-01-24 11:35:00,52.6,52.62,52.54,52.57,7000.0,39.6065,39.6216,39.5613,39.5839,7000.0
2014-01-24 11:40:00,52.57,52.67,52.57,52.66,4700.0,39.5839,39.6592,39.5839,39.6517,4700.0
2014-01-24 11:45:00,52.68,52.71,52.66,52.68,7600.0,39.6667,39.6893,39.6517,39.6667,7600.0
2014-01-24 11:50:00,52.67,52.69,52.64,52.66,19700.0,39.6592,39.6743,39.6366,39.6517,19700.0
2014-01-24 11:55:00,52.64,52.73,52.64,52.68,23600.0,39.6366,39.7044,39.6366,39.6667,23600.0
2014-01-24 12:00:00,52.7,52.79,52.67,52.76,22200.0,39.6818,39.7496,39.6592,39.727,22200.0
2014-01-24 12:05:00,52.76,52.84,52.73,52.8,44000.0,39.727,39.7872,39.7044,39.7571,44000.0
2014-01-24 12:10:00,52.8,52.84,52.76,52.84,12900.0,39.7571,39.7872,39.727,39.7872,12900.0
2014-01-24 12:15:00,52.83,52.85,52.7,52.7,28400.0,39.7797,39.7947,39.6818,39.6818,28400.0
2014-01-24 12:20:00,52.72,52.81,52.71,52.81,7700.0,39.6969,39.7646,39.6893,39.7646,7700.0
2014-01-24 12:25:00,52.81,52.86,52.73,52.73,37500.0,39.7646,39.8023,39.7044,39.7044,37500.0
2014-01-24 12:30:00,52.75,52.77,52.66,52.66,8600.0,39.7194,39.7345,39.6517,39.6517,8600.0
2014-01-24 12:35:00,52.66,52.66,52.6,52.65,7200.0,39.6517,39.6517,39.6065,39.6441,7200.0
2014-01-24 12:40:00,52.64,52.71,52.63,52.68,5800.0,39.6366,39.6893,39.6291,39.6667,5800.0
2014-01-24 12:45:00,52.68,52.73,52.68,52.69,6100.0,39.6667,39.7044,39.6667,39.6743,6100.0
2014-01-24 12:50:00,52.69,52.7,52.63,52.68,10700.0,39.6743,39.6818,39.6291,39.6667,10700.0
2014-01-24 12:55:00,52.68,52.77,52.65,52.75,19400.0,39.6667,39.7345,39.6441,39.7194,19400.0
2014-01-24 13:00:00,52.74,52.74,52.67,52.67,6100.0,39.7119,39.7119,39.6592,39.6592,6100.0
2014-01-24 13:05:00,52.67,52.77,52.65,52.75,27400.0,39.6592,39.7345,39.6441,39.7194,27400.0
2014-01-24 13:10:00,52.76,52.76,52.67,52.69,7300.0,39.727,39.727,39.6592,39.6743,7300.0
2014-01-24 13:15:00,52.69,52.75,52.68,52.74,8400.0,39.6743,39.7194,39.6667,39.7119,8400.0
2014-01-24 13:20:00,52.72,52.74,52.67,52.71,15200.0,39.6969,39.7119,39.6592,39.6893,15200.0
2014-01-24 13:25:00,52.72,52.77,52.71,52.75,13100.0,39.6969,39.7345,39.6893,39.7194,13100.0
2014-01-24 13:30:00,52.73,52.79,52.73,52.79,12400.0,39.7044,39.7496,39.7044,39.7496,12400.0
2014-01-24 13:35:00,52.79,52.8,52.76,52.76,20200.0,39.7496,39.7571,39.727,39.727,20200.0
2014-01-24 13:40:00,52.77,52.81,52.75,52.78,24100.0,39.7345,39.7646,39.7194,39.742,24100.0
2014-01-24 13:45:00,52.79,52.8,52.76,52.79,18500.0,39.7496,39.7571,39.727,39.7496,18500.0
2014-01-24 13:50:00,52.8,52.83,52.75,52.82,40900.0,39.7571,39.7797,39.7194,39.7722,40900.0
2014-01-24 13:55:00,52.82,52.84,52.77,52.77,40300.0,39.7722,39.7872,39.7345,39.7345,40300.0
2014-01-24 14:00:00,52.77,52.8,52.72,52.76,28100.0,39.7345,39.7571,39.6969,39.727,28100.0
2014-01-24 14:05:00,52.77,52.79,52.72,52.73,15100.0,39.7345,39.7496,39.6969,39.7044,15100.0
2014-01-24 14:10:00,52.75,52.78,52.73,52.75,22900.0,39.7194,39.742,39.7044,39.7194,22900.0
2014-01-24 14:15:00,52.72,52.78,52.72,52.73,14600.0,39.6969,39.742,39.6969,39.7044,14600.0
2014-01-24 14:20:00,52.73,52.73,52.63,52.64,19600.0,39.7044,39.7044,39.6291,39.6366,19600.0
2014-01-24 14:25:00,52.63,52.66,52.6,52.61,15100.0,39.6291,39.6517,39.6065,39.614,15100.0
2014-01-24 14:30:00,52.59,52.66,52.58,52.64,15000.0,39.599,39.6517,39.5914,39.6366,15000.0
2014-01-24 14:35:00,52.63,52.66,52.6,52.66,17600.0,39.6291,39.6517,39.6065,39.6517,17600.0
2014-01-24 14:40:00,52.65,52.65,52.6,52.62,13100.0,39.6441,39.6441,39.6065,39.6216,13100.0
2014-01-24 14:45:00,52.62,52.65,52.61,52.63,9000.0,39.6216,39.6441,39.614,39.6291,9000.0
2014-01-24 14:50:00,52.62,52.66,52.58,52.59,28100.0,39.6216,39.6517,39.5914,39.599,28100.0
2014-01-24 14:55:00,52.59,52.62,52.56,52.62,14400.0,39.599,39.6216,39.5764,39.6216,14400.0
2014-01-24 15:00:00,52.61,52.63,52.56,52.62,19400.0,39.614,39.6291,39.5764,39.6216,19400.0
2014-01-24 15:05:00,52.62,52.65,52.59,52.64,36900.0,39.6216,39.6441,39.599,39.6366,36900.0
2014-01-24 15:10:00,52.64,52.66,52.58,52.6,20500.0,39.6366,39.6517,39.5914,39.6065,20500.0
2014-01-24 15:15:00,52.56,52.56,52.5,52.55,15100.0,39.5764,39.5764,39.5312,39.5689,15100.0
2014-01-24 15:20:00,52.55,52.59,52.5,52.51,23400.0,39.5689,39.599,39.5312,39.5387,23400.0
2014-01-24 15:25:00,52.51,52.52,52.43,52.45,29200.0,39.5387,39.5463,39.4785,39.4936,29200.0
2014-01-24 15:30:00,52.45,52.48,52.41,52.47,19000.0,39.4936,39.5161,39.4634,39.5086,19000.0
2014-01-24 15:35:00,52.48,52.5,52.47,52.48,37800.0,39.5161,39.5312,39.5086,39.5161,37800.0
2014-01-24 15:40:00,52.47,52.55,52.46,52.54,68800.0,39.5086,39.5689,39.5011,39.5613,68800.0
2014-01-24 15:45:00,52.53,52.54,52.48,52.51,79400.0,39.5538,39.5613,39.5161,39.5387,79400.0
2014-01-24 15:50:00,52.5,52.56,52.47,52.55,75400.0,39.5312,39.5764,39.5086,39.5689,75400.0
2014-01-24 15:55:00,52.54,52.57,52.43,52.43,74600.0,39.5613,39.5839,39.4785,39.4785,74600.0
2014-01-27 09:30:00,52.72,52.72,52.33,52.43,12200.0,39.6969,39.6969,39.4032,39.4785,12200.0
2014-01-27 09:35:00,52.37,52.58,52.29,52.57,13300.0,39.4333,39.5914,39.3731,39.5839,13300.0
2014-01-27 09:40:00,52.57,52.83,52.57,52.63,36400.0,39.5839,39.7797,39.5839,39.6291,36400.0
2014-01-27 09:45:00,52.64,52.79,52.61,52.62,32600.0,39.6366,39.7496,39.614,39.6216,32600.0
2014-01-27 09:50:00,52.65,52.7,52.57,52.6,13000.0,39.6441,39.6818,39.5839,39.6065,13000.0
2014-01-27 09:55:00,52.6,52.61,52.49,52.53,124300.0,39.6065,39.614,39.5237,39.5538,124300.0
2014-01-27 10:00:00,52.53,52.63,52.39,52.54,28400.0,39.5538,39.6291,39.4484,39.5613,28400.0
2014-01-27 10:05:00,52.51,52.59,52.41,52.53,16300.0,39.5387,39.599,39.4634,39.5538,16300.0
2014-01-27 10:10:00,52.53,52.53,52.4,52.4,6700.0,39.5538,39.5538,39.4559,39.4559,6700.0
2014-01-27 10:15:00,52.43,52.5,52.41,52.49,10400.0,39.4785,39.5312,39.4634,39.5237,10400.0
2014-01-27 10:20:00,52.49,52.5,52.4,52.45,8500.0,39.5237,39.5312,39.4559,39.4936,8500.0
2014-01-27 10:25:00,52.46,52.51,52.25,52.31,10600.0,39.5011,39.5387,39.343,39.3881,10600.0
2014-01-27 10:30:00,52.3,52.49,52.3,52.38,9700.0,39.3806,39.5237,39.3806,39.4408,9700.0
2014-01-27 10:35:00,52.36,52.4,52.21,52.26,20100.0,39.4258,39.4559,39.3128,39.3505,20100.0
2014-01-27 10:40:00,52.26,52.32,52.25,52.25,8500.0,39.3505,39.3957,39.343,39.343,8500.0
2014-01-27 10:45:00,52.25,52.34,52.25,52.34,8700.0,39.343,39.4107,39.343,39.4107,8700.0
2014-01-27 10:50:00,52.32,52.39,52.22,52.29,15200.0,39.3957,39.4484,39.3204,39.3731,15200.0
2014-01-27 10:55:00,52.3,52.33,52.23,52.25,48100.0,39.3806,39.4032,39.3279,39.343,48100.0
2014-01-27 11:00:00,52.25,52.39,52.25,52.27,27200.0,39.343,39.4484,39.343,39.358,27200.0
2014-01-27 11:05:00,52.27,52.41,52.25,52.35,6600.0,39.358,39.4634,39.343,39.4183,6600.0
2014-01-27 11:10:00,52.37,52.38,52.25,52.29,9900.0,39.4333,39.4408,39.343,39.3731,9900.0
2014-01-27 11:15:00,52.3,52.41,52.3,52.36,4600.0,39.3806,39.4634,39.3806,39.4258,4600.0
2014-01-27 11:20:00,52.33,52.43,52.32,52.36,18400.0,39.4032,39.4785,39.3957,39.4258,18400.0
2014-01-27 11:25:00,52.35,52.43,52.35,52.39,5000.0,39.4183,39.4785,39.4183,39.4484,5000.0
2014-01-27 11:30:00,52.37,52.42,52.33,52.42,2700.0,39.4333,39.471,39.4032,39.471,2700.0
2014-01-27 11:35:00,52.43,52.43,52.29,52.37,6200.0,39.4785,39.4785,39.3731,39.4333,6200.0
2014-01-27 11:40:00,52.37,52.39,52.26,52.26,7800.0,39.4333,39.4484,39.3505,39.3505,7800.0
2014-01-27 11:45:00,52.27,52.27,52.21,52.21,15700.0,39.358,39.358,39.3128,39.3128,15700.0
2014-01-27 11:50:00,52.21,52.25,52.04,52.04,9300.0,39.3128,39.343,39.1848,39.1848,9300.0
2014-01-27 11:55:00,52.03,52.04,51.74,51.99,87700.0,39.1773,39.1848,38.9589,39.1472,87700.0
2014-01-27 12:00:00,51.99,52.03,51.93,52.0,6400.0,39.1472,39.1773,39.102,39.1547,6400.0
2014-01-27 12:05:00,52.03,52.03,51.88,51.99,18400.0,39.1773,39.1773,39.0644,39.1472,18400.0
2014-01-27 12:10:00,52.0,52.0,51.85,51.85,6600.0,39.1547,39.1547,39.0418,39.0418,6600.0
2014-01-27 12:15:00,51.84,51.91,51.7,51.76,11400.0,39.0342,39.0869,38.9288,38.974,11400.0
2014-01-27 12:20:00,51.73,51.75,51.63,51.7,12800.0,38.9514,38.9665,38.8761,38.9288,12800.0
2014-01-27 12:25:00,51.74,51.79,51.58,51.67,64900.0,38.9589,38.9966,38.8385,38.9062,64900.0
2014-01-27 12:30:00,51.66,51.73,51.61,51.66,10800.0,38.8987,38.9514,38.8611,38.8987,10800.0
2014-01-27 12:35:00,51.65,51.83,51.65,51.82,20200.0,38.8912,39.0267,38.8912,39.0192,20200.0
2014-01-27 12:40:00,51.82,51.88,51.77,51.86,17700.0,39.0192,39.0644,38.9815,39.0493,17700.0
2014-01-27 12:45:00,51.85,51.88,51.78,51.78,18200.0,39.0418,39.0644,38.9891,38.9891,18200.0
2014-01-27 12:50:00,51.78,51.79,51.73,51.77,3700.0,38.9891,38.9966,38.9514,38.9815,3700.0
2014-01-27 12:55:00,51.75,51.76,51.69,51.72,13200.0,38.9665,38.974,38.9213,38.9439,13200.0
2014-01-27 13:00:00,51.69,51.76,51.68,51.76,10100.0,38.9213,38.974,38.9138,38.974,10100.0
2014-01-27 13:05:00,51.79,51.89,51.77,51.83,8400.0,38.9966,39.0719,38.9815,39.0267,8400.0
2014-01-27 13:10:00,51.83,51.96,51.83,51.96,4200.0,39.0267,39.1246,39.0267,39.1246,4200.0
2014-01-27 13:15:00,51.96,52.03,51.96,51.98,4200.0,39.1246,39.1773,39.1246,39.1397,4200.0
2014-01-27 13:20:00,52.0,52.02,51.92,51.92,2600.0,39.1547,39.1698,39.0945,39.0945,2600.0
2014-01-27 13:25:00,51.91,51.97,51.91,51.97,5000.0,39.0869,39.1321,39.0869,39.1321,5000.0
2014-01-27 13:30:00,51.97,52.0,51.86,51.89,12600.0,39.1321,39.1547,39.0493,39.0719,12600.0
2014-01-27 13:35:00,51.89,51.99,51.86,51.9,5800.0,39.0719,39.1472,39.0493,39.0794,5800.0
2014-01-27 13:40:00,51.9,52.02,51.85,52.02,8100.0,39.0794,39.1698,39.0418,39.1698,8100.0
2014-01-27 13:45:00,52.04,52.13,52.04,52.12,3800.0,39.1848,39.2526,39.1848,39.2451,3800.0
2014-01-27 13:50:00,52.09,52.09,52.0,52.0,9900.0,39.2225,39.2225,39.1547,39.1547,9900.0
2014-01-27 13:55:00,52.0,52.09,51.95,51.99,28500.0,39.1547,39.2225,39.1171,39.1472,28500.0
2014-01-27 14:00:00,51.97,52.09,51.97,52.06,30400.0,39.1321,39.2225,39.1321,39.1999,30400.0
2014-01-27 14:05:00,52.05,52.06,52.03,52.05,14900.0,39.1924,39.1999,39.1773,39.1924,14900.0
2014-01-27 14:10:00,52.05,52.18,52.03,52.15,11300.0,39.1924,39.2903,39.1773,39.2677,11300.0
2014-01-27 14:15:00,52.16,52.18,52.07,52.07,28400.0,39.2752,39.2903,39.2074,39.2074,28400.0
2014-01-27 14:20:00,52.08,52.11,52.05,52.06,16000.0,39.215,39.2375,39.1924,39.1999,16000.0
2014-01-27 14:25:00,52.07,52.19,52.07,52.17,10700.0,39.2074,39.2978,39.2074,39.2827,10700.0
2014-01-27 14:30:00,52.17,52.24,52.13,52.24,18000.0,39.2827,39.3354,39.2526,39.3354,18000.0
2014-01-27 14:35:00,52.25,52.3,52.22,52.23,20600.0,39.343,39.3806,39.3204,39.3279,20600.0
2014-01-27 14:40:00,52.25,52.25,52.19,52.23,19400.0,39.343,39.343,39.2978,39.3279,19400.0
2014-01-27 14:45:00,52.23,52.31,52.2,52.27,64300.0,39.3279,39.3881,39.3053,39.358,64300.0
2014-01-27 14:50:00,52.29,52.3,52.24,52.25,22700.0,39.3731,39.3806,39.3354,39.343,22700.0
2014-01-27 14:55:00,52.25,52.28,52.2,52.24,25200.0,39.343,39.3655,39.3053,39.3354,25200.0
2014-01-27 15:00:00,52.22,52.26,52.21,52.25,14100.0,39.3204,39.3505,39.3128,39.343,14100.0
2014-01-27 15:05:00,52.23,52.25,52.17,52.17,13000.0,39.3279,39.343,39.2827,39.2827,13000.0
2014-01-27 15:10:00,52.17,52.26,52.16,52.19,22600.0,39.2827,39.3505,39.2752,39.2978,22600.0
2014-01-27 15:15:00,52.22,52.25,52.18,52.18,13000.0,39.3204,39.343,39.2903,39.2903,13000.0
2014-01-27 15:20:00,52.17,52.2,52.13,52.16,56300.0,39.2827,39.3053,39.2526,39.2752,56300.0
2014-01-27 15:25:00,52.17,52.17,52.11,52.11,17400.0,39.2827,39.2827,39.2375,39.2375,17400.0
2014-01-27 15:30:00,52.12,52.2,52.11,52.11,29200.0,39.2451,39.3053,39.2375,39.2375,29200.0
2014-01-27 15:35:00,52.11,52.18,52.1,52.15,17900.0,39.2375,39.2903,39.23,39.2677,17900.0
2014-01-27 15:40:00,52.14,52.18,52.02,52.07,27000.0,39.2601,39.2903,39.1698,39.2074,27000.0
2014-01-27 15:45:00,52.08,52.1,51.98,52.0,45500.0,39.215,39.23,39.1397,39.1547,45500.0
2014-01-27 15:50:00,52.01,52.03,51.9,51.92,44600.0,39.1622,39.1773,39.0794,39.0945,44600.0
2014-01-27 15:55:00,51.92,51.97,51.84,51.84,56200.0,39.0945,39.1321,39.0342,39.0342,56200.0
2014-01-28 09:30:00,51.87,51.95,51.76,51.88,17200.0,39.0568,39.1171,38.974,39.0644,17200.0
2014-01-28 09:35:00,51.89,51.9,51.73,51.85,22800.0,39.0719,39.0794,38.9514,39.0418,22800.0
2014-01-28 09:40:00,51.89,51.89,51.81,51.87,13800.0,39.0719,39.0719,39.0117,39.0568,13800.0
2014-01-28 09:45:00,51.9,51.91,51.81,51.88,26600.0,39.0794,39.0869,39.0117,39.0644,26600.0
2014-01-28 09:50:00,51.88,51.9,51.77,51.77,14700.0,39.0644,39.0794,38.9815,38.9815,14700.0
2014-01-28 09:55:00,51.8,51.86,51.78,51.81,9500.0,39.0041,39.0493,38.9891,39.0117,9500.0
2014-01-28 10:00:00,51.82,51.94,51.79,51.89,35500.0,39.0192,39.1095,38.9966,39.0719,35500.0
2014-01-28 10:05:00,51.9,51.97,51.78,51.88,18000.0,39.0794,39.1321,38.9891,39.0644,18000.0
2014-01-28 10:10:00,51.88,51.94,51.81,51.87,18900.0,39.0644,39.1095,39.0117,39.0568,18900.0
2014-01-28 10:15:00,51.87,51.89,51.8,51.8,27000.0,39.0568,39.0719,39.0041,39.0041,27000.0
2014-01-28 10:20:00,51.8,52.05,51.8,51.99,31600.0,39.0041,39.1924,39.0041,39.1472,31600.0
2014-01-28 10:25:00,52.0,52.0,51.84,51.87,13900.0,39.1547,39.1547,39.0342,39.0568,13900.0
2014-01-28 10:30:00,51.88,51.9,51.8,51.86,23400.0,39.0644,39.0794,39.0041,39.0493,23400.0
2014-01-28 10:35:00,51.86,51.89,51.83,51.85,10700.0,39.0493,39.0719,39.0267,39.0418,10700.0
2014-01-28 10:40:00,51.86,51.97,51.85,51.97,20000.0,39.0493,39.1321,39.0418,39.1321,20000.0
2014-01-28 10:45:00,51.96,52.0,51.94,51.99,10400.0,39.1246,39.1547,39.1095,39.1472,10400.0
2014-01-28 10:50:00,51.99,51.99,51.89,51.91,18100.0,39.1472,39.1472,39.0719,39.0869,18100.0
2014-01-28 10:55:00,51.92,52.1,51.92,52.09,10900.0,39.0945,39.23,39.0945,39.2225,10900.0
2014-01-28 11:00:00,52.07,52.19,52.07,52.18,11100.0,39.2074,39.2978,39.2074,39.2903,11100.0
2014-01-28 11:05:00,52.19,52.21,52.05,52.09,39300.0,39.2978,39.3128,39.1924,39.2225,39300.0
2014-01-28 11:10:00,52.07,52.1,51.89,51.89,104300.0,39.2074,39.23,39.0719,39.0719,104300.0
2014-01-28 11:15:00,51.88,51.93,51.73,51.76,17800.0,39.0644,39.102,38.9514,38.974,17800.0
2014-01-28 11:20:00,51.78,51.86,51.76,51.77,7000.0,38.9891,39.0493,38.974,38.9815,7000.0
2014-01-28 11:25:00,51.77,51.79,51.73,51.78,10000.0,38.9815,38.9966,38.9514,38.9891,10000.0
2014-01-28 11:30:00,51.78,51.85,51.78,51.79,7100.0,38.9891,39.0418,38.9891,38.9966,7100.0
2014-01-28 11:35:00,51.79,51.8,51.68,51.68,10000.0,38.9966,39.0041,38.9138,38.9138,10000.0
2014-01-28 11:40:00,51.7,51.72,51.66,51.69,7900.0,38.9288,38.9439,38.8987,38.9213,7900.0
2014-01-28 11:45:00,51.71,51.74,51.63,51.71,20600.0,38.9364,38.9589,38.8761,38.9364,20600.0
2014-01-28 11:50:00,51.74,51.82,51.72,51.77,15900.0,38.9589,39.0192,38.9439,38.9815,15900.0
2014-01-28 11:55:00,51.78,51.87,51.78,51.86,5700.0,38.9891,39.0568,38.9891,39.0493,5700.0
2014-01-28 12:00:00,51.87,52.0,51.85,51.98,20600.0,39.0568,39.1547,39.0418,39.1397,20600.0
2014-01-28 12:05:00,52.0,52.05,51.96,51.96,4700.0,39.1547,39.1924,39.1246,39.1246,4700.0
2014-01-28 12:10:00,51.98,51.98,51.92,51.95,7300.0,39.1397,39.1397,39.0945,39.1171,7300.0
2014-01-28 12:15:00,51.95,51.97,51.92,51.95,6500.0,39.1171,39.1321,39.0945,39.1171,6500.0
2014-01-28 12:20:00,51.97,51.97,51.94,51.96,3800.0,39.1321,39.1321,39.1095,39.1246,3800.0
2014-01-28 12:25:00,51.96,51.97,51.93,51.97,5700.0,39.1246,39.1321,39.102,39.1321,5700.0
2014-01-28 12:30:00,51.99,52.04,51.99,52.04,4500.0,39.1472,39.1848,39.1472,39.1848,4500.0
2014-01-28 12:35:00,52.04,52.08,52.03,52.04,11500.0,39.1848,39.215,39.1773,39.1848,11500.0
2014-01-28 12:40:00,52.03,52.04,51.98,52.02,8300.0,39.1773,39.1848,39.1397,39.1698,8300.0
2014-01-28 12:45:00,52.02,52.03,51.93,51.93,7000.0,39.1698,39.1773,39.102,39.102,7000.0
2014-01-28 12:50:00,51.93,51.96,51.88,51.9,7300.0,39.102,39.1246,39.0644,39.0794,7300.0
2014-01-28 12:55:00,51.88,51.9,51.78,51.82,11400.0,39.0644,39.0794,38.9891,39.0192,11400.0
2014-01-28 13:00:00,51.83,51.91,51.82,51.88,6500.0,39.0267,39.0869,39.0192,39.0644,6500.0
2014-01-28 13:05:00,51.87,51.88,51.83,51.85,8500.0,39.0568,39.0644,39.0267,39.0418,8500.0
2014-01-28 13:10:00,51.86,51.87,51.84,51.84,10300.0,39.0493,39.0568,39.0342,39.0342,10300.0
2014-01-28 13:15:00,51.85,51.92,51.81,51.92,6900.0,39.0418,39.0945,39.0117,39.0945,6900.0
2014-01-28 13:20:00,51.92,52.01,51.91,51.96,16700.0,39.0945,39.1622,39.0869,39.1246,16700.0
2014-01-28 13:25:00,51.97,52.01,51.97,51.99,11700.0,39.1321,39.1622,39.1321,39.1472,11700.0
2014-01-28 13:30:00,51.98,51.98,51.94,51.94,15700.0,39.1397,39.1397,39.1095,39.1095,15700.0
2014-01-28 13:35:00,51.94,51.95,51.89,51.9,10800.0,39.1095,39.1171,39.0719,39.0794,10800.0
2014-01-28 13:40:00,51.92,51.94,51.9,51.91,9400.0,39.0945,39.1095,39.0794,39.0869,9400.0
2014-01-28 13:45:00,51.91,51.98,51.91,51.96,8400.0,39.0869,39.1397,39.0869,39.1246,8400.0
2014-01-28 13:50:00,51.97,51.99,51.9,51.91,19600.0,39.1321,39.1472,39.0794,39.0869,19600.0
2014-01-28 13:55:00,51.91,51.99,51.87,51.99,28700.0,39.0869,39.1472,39.0568,39.1472,28700.0
2014-01-28 14:00:00,51.98,51.99,51.95,51.97,9400.0,39.1397,39.1472,39.1171,39.1321,9400.0
2014-01-28 14:05:00,51.98,52.02,51.98,51.98,10300.0,39.1397,39.1698,39.1397,39.1397,10300.0
2014-01-28 14:10:00,51.97,52.0,51.97,51.99,6500.0,39.1321,39.1547,39.1321,39.1472,6500.0
2014-01-28 14:15:00,52.0,52.01,52.0,52.0,6000.0,39.1547,39.1622,39.1547,39.1547,6000.0
2014-01-28 14:20:00,52.0,52.01,51.98,52.0,14400.0,39.1547,39.1622,39.1397,39.1547,14400.0
2014-01-28 14:25:00,52.0,52.02,51.98,52.01,11900.0,39.1547,39.1698,39.1397,39.1622,11900.0
2014-01-28 14:30:00,52.01,52.02,51.99,52.0,10300.0,39.1622,39.1698,39.1472,39.1547,10300.0
2014-01-28 14:35:00,51.99,52.02,51.99,52.0,15800.0,39.1472,39.1698,39.1472,39.1547,15800.0
2014-01-28 14:40:00,52.0,52.03,51.97,52.0,9300.0,39.1547,39.1773,39.1321,39.1547,9300.0
2014-01-28 14:45:00,52.0,52.02,51.98,51.99,10900.0,39.1547,39.1698,39.1397,39.1472,10900.0
2014-01-28 14:50:00,51.99,52.06,51.99,52.02,11000.0,39.1472,39.1999,39.1472,39.1698,11000.0
2014-01-28 14:55:00,52.01,52.03,51.97,52.02,11000.0,39.1622,39.1773,39.1321,39.1698,11000.0
2014-01-28 15:00:00,52.03,52.08,52.03,52.03,14000.0,39.1773,39.215,39.1773,39.1773,14000.0
2014-01-28 15:05:00,52.04,52.07,52.02,52.07,12400.0,39.1848,39.2074,39.1698,39.2074,12400.0
2014-01-28 15:10:00,52.06,52.07,52.04,52.05,14000.0,39.1999,39.2074,39.1848,39.1924,14000.0
2014-01-28 15:15:00,52.05,52.07,52.03,52.03,16000.0,39.1924,39.2074,39.1773,39.1773,16000.0
2014-01-28 15:20:00,52.03,52.03,51.99,52.0,17800.0,39.1773,39.1773,39.1472,39.1547,17800.0
2014-01-28 15:25:00,52.0,52.07,51.99,52.07,15900.0,39.1547,39.2074,39.1472,39.2074,15900.0
2014-01-28 15:30:00,52.07,52.1,52.05,52.1,27700.0,39.2074,39.23,39.1924,39.23,27700.0
2014-01-28 15:35:00,52.1,52.11,52.04,52.04,29600.0,39.23,39.2375,39.1848,39.1848,29600.0
2014-01-28 15:40:00,52.04,52.05,52.01,52.02,20200.0,39.1848,39.1924,39.1622,39.1698,20200.0
2014-01-28 15:45:00,52.02,52.03,51.96,51.97,28400.0,39.1698,39.1773,39.1246,39.1321,28400.0
2014-01-28 15:50:00,51.97,52.0,51.95,52.0,38500.0,39.1321,39.1547,39.1171,39.1547,38500.0
2014-01-28 15:55:00,51.99,52.0,51.95,52.0,69100.0,39.1472,39.1547,39.1171,39.1547,69100.0
2014-01-29 09:30:00,51.55,51.56,51.28,51.53,17300.0,38.8159,38.8234,38.6126,38.8008,17300.0
2014-01-29 09:35:00,51.58,51.6,51.32,51.53,13000.0,38.8385,38.8535,38.6427,38.8008,13000.0
2014-01-29 09:40:00,51.55,51.69,51.55,51.66,9100.0,38.8159,38.9213,38.8159,38.8987,9100.0
2014-01-29 09:45:00,51.62,51.72,51.54,51.63,35000.0,38.8686,38.9439,38.8083,38.8761,35000.0
2014-01-29 09:50:00,51.63,51.8,51.48,51.7,18900.0,38.8761,39.0041,38.7632,38.9288,18900.0
2014-01-29 09:55:00,51.7,51.8,51.64,51.69,23800.0,38.9288,39.0041,38.8836,38.9213,23800.0
2014-01-29 10:00:00,51.71,51.77,51.65,51.7,8800.0,38.9364,38.9815,38.8912,38.9288,8800.0
2014-01-29 10:05:00,51.72,51.8,51.67,51.76,10400.0,38.9439,39.0041,38.9062,38.974,10400.0
2014-01-29 10:10:00,51.8,51.8,51.67,51.67,1700.0,39.0041,39.0041,38.9062,38.9062,1700.0
2014-01-29 10:15:00,51.74,51.76,51.66,51.67,5500.0,38.9589,38.974,38.8987,38.9062,5500.0
2014-01-29 10:20:00,51.66,51.7,51.65,51.7,16700.0,38.8987,38.9288,38.8912,38.9288,16700.0
2014-01-29 10:25:00,51.67,51.69,51.61,51.65,31000.0,38.9062,38.9213,38.8611,38.8912,31000.0
2014-01-29 10:30:00,51.64,51.74,51.61,51.62,18300.0,38.8836,38.9589,38.8611,38.8686,18300.0
2014-01-29 10:35:00,51.61,51.64,51.61,51.64,10300.0,38.8611,38.8836,38.8611,38.8836,10300.0
2014-01-29 10:40:00,51.64,51.65,51.58,51.58,6300.0,38.8836,38.8912,38.8385,38.8385,6300.0
2014-01-29 10:45:00,51.6,51.6,51.48,51.54,6400.0,38.8535,38.8535,38.7632,38.8083,6400.0
2014-01-29 10:50:00,51.56,51.61,51.51,51.61,2500.0,38.8234,38.8611,38.7858,38.8611,2500.0
2014-01-29 10:55:00,51.59,51.59,51.5,51.56,1200.0,38.846,38.846,38.7782,38.8234,1200.0
2014-01-29 11:00:00,51.56,51.58,51.51,51.58,3100.0,38.8234,38.8385,38.7858,38.8385,3100.0
2014-01-29 11:05:00,51.56,51.6,51.54,51.55,1000.0,38.8234,38.8535,38.8083,38.8159,1000.0
2014-01-29 11:10:00,51.57,51.59,51.55,51.58,2900.0,38.8309,38.846,38.8159,38.8385,2900.0
2014-01-29 11:15:00,51.6,51.64,51.55,51.6,4800.0,38.8535,38.8836,38.8159,38.8535,4800.0
2014-01-29 11:20:00,51.62,51.65,51.54,51.57,4800.0,38.8686,38.8912,38.8083,38.8309,4800.0
2014-01-29 11:25:00,51.59,51.62,51.55,51.62,5400.0,38.846,38.8686,38.8159,38.8686,5400.0
2014-01-29 11:30:00,51.59,51.64,51.58,51.6,4800.0,38.846,38.8836,38.8385,38.8535,4800.0
2014-01-29 11:35:00,51.6,51.63,51.59,51.61,4300.0,38.8535,38.8761,38.846,38.8611,4300.0
2014-01-29 11:40:00,51.62,51.62,51.57,51.57,6900.0,38.8686,38.8686,38.8309,38.8309,6900.0
2014-01-29 11:45:00,51.57,51.6,51.52,51.57,8600.0,38.8309,38.8535,38.7933,38.8309,8600.0
2014-01-29 11:50:00,51.57,51.61,51.54,51.57,6600.0,38.8309,38.8611,38.8083,38.8309,6600.0
2014-01-29 11:55:00,51.58,51.61,51.56,51.59,4300.0,38.8385,38.8611,38.8234,38.846,4300.0
2014-01-29 12:00:00,51.61,51.61,51.56,51.58,4300.0,38.8611,38.8611,38.8234,38.8385,4300.0
2014-01-29 12:05:00,51.57,51.59,51.55,51.55,4900.0,38.8309,38.846,38.8159,38.8159,4900.0
2014-01-29 12:10:00,51.55,51.55,51.47,51.48,3600.0,38.8159,38.8159,38.7556,38.7632,3600.0
2014-01-29 12:15:00,51.47,51.5,51.46,51.46,8400.0,38.7556,38.7782,38.7481,38.7481,8400.0
2014-01-29 12:20:00,51.45,51.47,51.43,51.43,1100.0,38.7406,38.7556,38.7255,38.7255,1100.0
2014-01-29 12:25:00,51.42,51.43,51.32,51.33,8300.0,38.718,38.7255,38.6427,38.6502,8300.0
2014-01-29 12:30:00,51.33,51.33,51.23,51.24,7200.0,38.6502,38.6502,38.5749,38.5825,7200.0
2014-01-29 12:35:00,51.24,51.24,51.18,51.19,9900.0,38.5825,38.5825,38.5373,38.5448,9900.0
2014-01-29 12:40:00,51.2,51.23,51.18,51.21,5500.0,38.5523,38.5749,38.5373,38.5599,5500.0
2014-01-29 12:45:00,51.2,51.24,51.2,51.24,5800.0,38.5523,38.5825,38.5523,38.5825,5800.0
2014-01-29 12:50:00,51.25,51.26,51.24,51.25,2200.0,38.59,38.5975,38.5825,38.59,2200.0
2014-01-29 12:55:00,51.25,51.29,51.24,51.27,8200.0,38.59,38.6201,38.5825,38.605,8200.0
2014-01-29 13:00:00,51.27,51.27,51.19,51.2,11200.0,38.605,38.605,38.5448,38.5523,11200.0
2014-01-29 13:05:00,51.2,51.21,51.15,51.2,8500.0,38.5523,38.5599,38.5147,38.5523,8500.0
2014-01-29 13:10:00,51.22,51.23,51.16,51.21,7000.0,38.5674,38.5749,38.5222,38.5599,7000.0
2014-01-29 13:15:00,51.2,51.2,51.15,51.16,5600.0,38.5523,38.5523,38.5147,38.5222,5600.0
2014-01-29 13:20:00,51.17,51.23,51.17,51.22,5900.0,38.5297,38.5749,38.5297,38.5674,5900.0
2014-01-29 13:25:00,51.22,51.29,51.18,51.27,32100.0,38.5674,38.6201,38.5373,38.605,32100.0
2014-01-29 13:30:00,51.27,51.32,51.25,51.3,5200.0,38.605,38.6427,38.59,38.6276,5200.0
2014-01-29 13:35:00,51.3,51.34,51.29,51.32,9100.0,38.6276,38.6578,38.6201,38.6427,9100.0
2014-01-29 13:40:00,51.32,51.33,51.3,51.31,6700.0,38.6427,38.6502,38.6276,38.6352,6700.0
2014-01-29 13:45:00,51.3,51.33,51.28,51.32,6500.0,38.6276,38.6502,38.6126,38.6427,6500.0
2014-01-29 13:50:00,51.33,51.38,51.32,51.37,7900.0,38.6502,38.6879,38.6427,38.6803,7900.0
2014-01-29 13:55:00,51.37,51.42,51.36,51.41,7400.0,38.6803,38.718,38.6728,38.7105,7400.0
2014-01-29 14:00:00,51.4,51.49,51.32,51.42,31800.0,38.7029,38.7707,38.6427,38.718,31800.0
2014-01-29 14:05:00,51.39,51.4,51.2,51.32,17600.0,38.6954,38.7029,38.5523,38.6427,17600.0
2014-01-29 14:10:00,51.35,51.35,51.24,51.28,9200.0,38.6653,38.6653,38.5825,38.6126,9200.0
2014-01-29 14:15:00,51.28,51.28,51.04,51.1,16200.0,38.6126,38.6126,38.4319,38.477,16200.0
2014-01-29 14:20:00,51.1,51.13,51.05,51.11,9200.0,38.477,38.4996,38.4394,38.4846,9200.0
2014-01-29 14:25:00,51.1,51.27,51.1,51.25,10600.0,38.477,38.605,38.477,38.59,10600.0
2014-01-29 14:30:00,51.23,51.38,51.19,51.33,12500.0,38.5749,38.6879,38.5448,38.6502,12500.0
2014-01-29 14:35:00,51.33,51.33,51.24,51.26,6900.0,38.6502,38.6502,38.5825,38.5975,6900.0
2014-01-29 14:40:00,51.32,51.33,51.28,51.31,8000.0,38.6427,38.6502,38.6126,38.6352,8000.0
2014-01-29 14:45:00,51.32,51.32,51.18,51.2,8700.0,38.6427,38.6427,38.5373,38.5523,8700.0
2014-01-29 14:50:00,51.22,51.24,51.11,51.12,9600.0,38.5674,38.5825,38.4846,38.4921,9600.0
2014-01-29 14:55:00,51.09,51.17,51.08,51.08,11600.0,38.4695,38.5297,38.462,38.462,11600.0
2014-01-29 15:00:00,51.07,51.14,51.06,51.12,11900.0,38.4544,38.5072,38.4469,38.4921,11900.0
2014-01-29 15:05:00,51.12,51.16,51.08,51.1,14500.0,38.4921,38.5222,38.462,38.477,14500.0
2014-01-29 15:10:00,51.09,51.1,50.98,51.0,15100.0,38.4695,38.477,38.3867,38.4017,15100.0
2014-01-29 15:15:00,51.0,51.11,50.96,50.99,13400.0,38.4017,38.4846,38.3716,38.3942,13400.0
2014-01-29 15:20:00,50.97,51.05,50.95,51.02,14800.0,38.3792,38.4394,38.3641,38.4168,14800.0
2014-01-29 15:25:00,51.01,51.05,50.97,50.98,16900.0,38.4093,38.4394,38.3792,38.3867,16900.0
2014-01-29 15:30:00,50.97,51.01,50.89,50.92,26700.0,38.3792,38.4093,38.3189,38.3415,26700.0
2014-01-29 15:35:00,50.93,50.96,50.88,50.95,25100.0,38.349,38.3716,38.3114,38.3641,25100.0
2014-01-29 15:40:00,50.94,50.95,50.86,50.89,43700.0,38.3566,38.3641,38.2963,38.3189,43700.0
2014-01-29 15:45:00,50.89,50.99,50.89,50.96,116900.0,38.3189,38.3942,38.3189,38.3716,116900.0
2014-01-29 15:50:00,50.95,50.99,50.86,50.88,87200.0,38.3641,38.3942,38.2963,38.3114,87200.0
2014-01-29 15:55:00,50.9,50.98,50.8,50.88,153000.0,38.3264,38.3867,38.2511,38.3114,153000.0
2014-01-30 09:30:00,52.62,53.35,52.62,53.35,309400.0,39.6216,40.1712,39.6216,40.1712,309400.0
2014-01-30 09:35:00,53.3,53.3,52.98,52.99,77700.0,40.1336,40.1336,39.8926,39.9002,77700.0
2014-01-30 09:40:00,52.98,53.74,52.98,53.53,221400.0,39.8926,40.4649,39.8926,40.3068,221400.0
2014-01-30 09:45:00,53.52,53.7,53.48,53.65,66200.0,40.2992,40.4348,40.2691,40.3971,66200.0
2014-01-30 09:50:00,53.66,53.87,53.63,53.72,64600.0,40.4047,40.5628,40.3821,40.4498,64600.0
2014-01-30 09:55:00,53.71,53.75,53.5,53.59,45200.0,40.4423,40.4724,40.2842,40.3519,45200.0
2014-01-30 10:00:00,53.58,53.59,53.47,53.5,45200.0,40.3444,40.3519,40.2616,40.2842,45200.0
2014-01-30 10:05:00,53.5,53.5,53.27,53.31,36700.0,40.2842,40.2842,40.111,40.1411,36700.0
2014-01-30 10:10:00,53.31,53.47,53.31,53.39,24800.0,40.1411,40.2616,40.1411,40.2014,24800.0
2014-01-30 10:15:00,53.39,53.39,53.25,53.38,22700.0,40.2014,40.2014,40.0959,40.1938,22700.0
2014-01-30 10:20:00,53.39,53.74,53.39,53.67,29200.0,40.2014,40.4649,40.2014,40.4122,29200.0
2014-01-30 10:25:00,53.67,53.83,53.61,53.61,26200.0,40.4122,40.5327,40.367,40.367,26200.0
2014-01-30 10:30:00,53.61,53.61,53.42,53.44,21600.0,40.367,40.367,40.2239,40.239,21600.0
2014-01-30 10:35:00,53.44,53.59,53.43,53.58,18000.0,40.239,40.3519,40.2315,40.3444,18000.0
2014-01-30 10:40:00,53.59,53.65,53.52,53.52,11900.0,40.3519,40.3971,40.2992,40.2992,11900.0
2014-01-30 10:45:00,53.51,53.52,53.37,53.37,24700.0,40.2917,40.2992,40.1863,40.1863,24700.0
2014-01-30 10:50:00,53.36,53.39,53.32,53.34,21400.0,40.1788,40.2014,40.1486,40.1637,21400.0
2014-01-30 10:55:00,53.34,53.45,53.34,53.41,17200.0,40.1637,40.2465,40.1637,40.2164,17200.0
2014-01-30 11:00:00,53.41,53.46,53.36,53.43,16600.0,40.2164,40.2541,40.1788,40.2315,16600.0
2014-01-30 11:05:00,53.43,53.46,53.39,53.44,16300.0,40.2315,40.2541,40.2014,40.239,16300.0
2014-01-30 11:10:00,53.43,53.45,53.4,53.41,17800.0,40.2315,40.2465,40.2089,40.2164,17800.0
2014-01-30 11:15:00,53.41,53.46,53.38,53.4,19400.0,40.2164,40.2541,40.1938,40.2089,19400.0
2014-01-30 11:20:00,53.4,53.56,53.4,53.54,24200.0,40.2089,40.3294,40.2089,40.3143,24200.0
2014-01-30 11:25:00,53.53,53.54,53.43,53.44,10600.0,40.3068,40.3143,40.2315,40.239,10600.0
2014-01-30 11:30:00,53.43,53.45,53.4,53.41,22200.0,40.2315,40.2465,40.2089,40.2164,22200.0
2014-01-30 11:35:00,53.4,53.41,53.37,53.37,6600.0,40.2089,40.2164,40.1863,40.1863,6600.0
2014-01-30 11:40:00,53.37,53.44,53.37,53.41,11000.0,40.1863,40.239,40.1863,40.2164,11000.0
2014-01-30 11:45:00,53.39,53.45,53.39,53.44,7800.0,40.2014,40.2465,40.2014,40.239,7800.0
2014-01-30 11:50:00,53.44,53.55,53.42,53.49,15000.0,40.239,40.3218,40.2239,40.2766,15000.0
2014-01-30 11:55:00,53.49,53.51,53.39,53.41,12700.0,40.2766,40.2917,40.2014,40.2164,12700.0
2014-01-30 12:00:00,53.43,53.43,53.33,53.33,5900.0,40.2315,40.2315,40.1562,40.1562,5900.0
2014-01-30 12:05:00,53.33,53.33,53.24,53.26,14400.0,40.1562,40.1562,40.0884,40.1035,14400.0
2014-01-30 12:10:00,53.26,53.26,53.21,53.23,11100.0,40.1035,40.1035,40.0658,40.0809,11100.0
2014-01-30 12:15:00,53.23,53.24,53.19,53.2,9900.0,40.0809,40.0884,40.0508,40.0583,9900.0
2014-01-30 12:20:00,53.21,53.22,53.17,53.21,20100.0,40.0658,40.0733,40.0357,40.0658,20100.0
2014-01-30 12:25:00,53.21,53.26,53.19,53.2,39700.0,40.0658,40.1035,40.0508,40.0583,39700.0
2014-01-30 12:30:00,53.21,53.23,53.19,53.19,7600.0,40.0658,40.0809,40.0508,40.0508,7600.0
2014-01-30 12:35:00,53.2,53.21,53.18,53.2,11500.0,40.0583,40.0658,40.0432,40.0583,11500.0
2014-01-30 12:40:00,53.21,53.24,53.2,53.22,10000.0,40.0658,40.0884,40.0583,40.0733,10000.0
2014-01-30 12:45:00,53.21,53.22,53.19,53.2,8700.0,40.0658,40.0733,40.0508,40.0583,8700.0
2014-01-30 12:50:00,53.2,53.21,53.2,53.2,11000.0,40.0583,40.0658,40.0583,40.0583,11000.0
2014-01-30 12:55:00,53.2,53.21,53.2,53.2,23600.0,40.0583,40.0658,40.0583,40.0583,23600.0
2014-01-30 13:00:00,53.2,53.2,53.17,53.18,7300.0,40.0583,40.0583,40.0357,40.0432,7300.0
2014-01-30 13:05:00,53.18,53.2,53.18,53.19,8500.0,40.0432,40.0583,40.0432,40.0508,8500.0
2014-01-30 13:10:00,53.2,53.2,53.16,53.18,15200.0,40.0583,40.0583,40.0282,40.0432,15200.0
2014-01-30 13:15:00,53.17,53.22,53.17,53.21,25800.0,40.0357,40.0733,40.0357,40.0658,25800.0
2014-01-30 13:20:00,53.2,53.22,53.2,53.2,12400.0,40.0583,40.0733,40.0583,40.0583,12400.0
2014-01-30 13:25:00,53.2,53.21,53.2,53.2,13800.0,40.0583,40.0658,40.0583,40.0583,13800.0
2014-01-30 13:30:00,53.21,53.21,53.19,53.2,23000.0,40.0658,40.0658,40.0508,40.0583,23000.0
2014-01-30 13:35:00,53.2,53.25,53.18,53.24,28700.0,40.0583,40.0959,40.0432,40.0884,28700.0
2014-01-30 13:40:00,53.25,53.38,53.24,53.35,20000.0,40.0959,40.1938,40.0884,40.1712,20000.0
2014-01-30 13:45:00,53.34,53.35,53.33,53.34,15800.0,40.1637,40.1712,40.1562,40.1637,15800.0
2014-01-30 13:50:00,53.34,53.35,53.33,53.33,14400.0,40.1637,40.1712,40.1562,40.1562,14400.0
2014-01-30 13:55:00,53.32,53.32,53.23,53.23,6700.0,40.1486,40.1486,40.0809,40.0809,6700.0
2014-01-30 14:00:00,53.23,53.23,53.17,53.2,24900.0,40.0809,40.0809,40.0357,40.0583,24900.0
2014-01-30 14:05:00,53.21,53.23,53.13,53.13,9800.0,40.0658,40.0809,40.0056,40.0056,9800.0
2014-01-30 14:10:00,53.13,53.16,53.1,53.11,8400.0,40.0056,40.0282,39.983,39.9905,8400.0
2014-01-30 14:15:00,53.11,53.15,53.11,53.15,7800.0,39.9905,40.0206,39.9905,40.0206,7800.0
2014-01-30 14:20:00,53.15,53.27,53.14,53.25,18800.0,40.0206,40.111,40.0131,40.0959,18800.0
2014-01-30 14:25:00,53.25,53.26,53.19,53.21,10100.0,40.0959,40.1035,40.0508,40.0658,10100.0
2014-01-30 14:30:00,53.22,53.31,53.22,53.29,15200.0,40.0733,40.1411,40.0733,40.1261,15200.0
2014-01-30 14:35:00,53.29,53.38,53.26,53.36,30200.0,40.1261,40.1938,40.1035,40.1788,30200.0
2014-01-30 14:40:00,53.37,53.43,53.35,53.43,15500.0,40.1863,40.2315,40.1712,40.2315,15500.0
2014-01-30 14:45:00,53.41,53.45,53.4,53.41,17100.0,40.2164,40.2465,40.2089,40.2164,17100.0
2014-01-30 14:50:00,53.4,53.43,53.37,53.37,13900.0,40.2089,40.2315,40.1863,40.1863,13900.0
2014-01-30 14:55:00,53.37,53.38,53.35,53.37,10500.0,40.1863,40.1938,40.1712,40.1863,10500.0
2014-01-30 15:00:00,53.37,53.38,53.34,53.36,15000.0,40.1863,40.1938,40.1637,40.1788,15000.0
2014-01-30 15:05:00,53.36,53.37,53.3,53.31,18600.0,40.1788,40.1863,40.1336,40.1411,18600.0
2014-01-30 15:10:00,53.31,53.35,53.31,53.33,20700.0,40.1411,40.1712,40.1411,40.1562,20700.0
2014-01-30 15:15:00,53.33,53.42,53.32,53.41,15400.0,40.1562,40.2239,40.1486,40.2164,15400.0
2014-01-30 15:20:00,53.4,53.43,53.4,53.42,8100.0,40.2089,40.2315,40.2089,40.2239,8100.0
2014-01-30 15:25:00,53.42,53.48,53.41,53.48,26900.0,40.2239,40.2691,40.2164,40.2691,26900.0
2014-01-30 15:30:00,53.48,53.51,53.48,53.51,23000.0,40.2691,40.2917,40.2691,40.2917,23000.0
2014-01-30 15:35:00,53.51,53.52,53.48,53.52,60200.0,40.2917,40.2992,40.2691,40.2992,60200.0
2014-01-30 15:40:00,53.51,53.52,53.4,53.4,30100.0,40.2917,40.2992,40.2089,40.2089,30100.0
2014-01-30 15:45:00,53.39,53.42,53.38,53.39,53000.0,40.2014,40.2239,40.1938,40.2014,53000.0
2014-01-30 15:50:00,53.4,53.5,53.38,53.46,79500.0,40.2089,40.2842,40.1938,40.2541,79500.0
2014-01-30 15:55:00,53.46,53.54,53.43,53.51,98300.0,40.2541,40.3143,40.2315,40.2917,98300.0
2014-01-31 09:30:00,52.6,52.71,52.44,52.45,27400.0,39.6065,39.6893,39.486,39.4936,27400.0
2014-01-31 09:35:00,52.45,52.67,52.45,52.57,11400.0,39.4936,39.6592,39.4936,39.5839,11400.0
2014-01-31 09:40:00,52.57,52.78,52.5,52.78,9400.0,39.5839,39.742,39.5312,39.742,9400.0
2014-01-31 09:45:00,52.77,52.79,52.59,52.61,14800.0,39.7345,39.7496,39.599,39.614,14800.0
2014-01-31 09:50:00,52.63,52.73,52.47,52.47,31100.0,39.6291,39.7044,39.5086,39.5086,31100.0
2014-01-31 09:55:00,52.5,52.58,52.41,52.43,11300.0,39.5312,39.5914,39.4634,39.4785,11300.0
2014-01-31 10:00:00,52.43,52.55,52.42,52.43,23200.0,39.4785,39.5689,39.471,39.4785,23200.0
2014-01-31 10:05:00,52.41,52.57,52.41,52.49,22400.0,39.4634,39.5839,39.4634,39.5237,22400.0
2014-01-31 10:10:00,52.52,52.58,52.5,52.51,24300.0,39.5463,39.5914,39.5312,39.5387,24300.0
2014-01-31 10:15:00,52.51,52.65,52.51,52.61,23000.0,39.5387,39.6441,39.5387,39.614,23000.0
2014-01-31 10:20:00,52.57,52.58,52.52,52.56,8100.0,39.5839,39.5914,39.5463,39.5764,8100.0
2014-01-31 10:25:00,52.58,52.59,52.5,52.52,9800.0,39.5914,39.599,39.5312,39.5463,9800.0
2014-01-31 10:30:00,52.53,52.62,52.51,52.58,19700.0,39.5538,39.6216,39.5387,39.5914,19700.0
2014-01-31 10:35:00,52.56,52.69,52.54,52.58,9000.0,39.5764,39.6743,39.5613,39.5914,9000.0
2014-01-31 10:40:00,52.58,52.7,52.58,52.62,9500.0,39.5914,39.6818,39.5914,39.6216,9500.0
2014-01-31 10:45:00,52.61,52.75,52.59,52.74,8100.0,39.614,39.7194,39.599,39.7119,8100.0
2014-01-31 10:50:00,52.74,52.84,52.72,52.72,11600.0,39.7119,39.7872,39.6969,39.6969,11600.0
2014-01-31 10:55:00,52.74,52.79,52.66,52.69,6900.0,39.7119,39.7496,39.6517,39.6743,6900.0
2014-01-31 11:00:00,52.69,52.82,52.67,52.81,5700.0,39.6743,39.7722,39.6592,39.7646,5700.0
2014-01-31 11:05:00,52.8,52.88,52.8,52.83,7400.0,39.7571,39.8173,39.7571,39.7797,7400.0
2014-01-31 11:10:00,52.84,52.84,52.76,52.79,6200.0,39.7872,39.7872,39.727,39.7496,6200.0
2014-01-31 11:15:00,52.78,52.87,52.7,52.7,8600.0,39.742,39.8098,39.6818,39.6818,8600.0
2014-01-31 11:20:00,52.7,52.75,52.61,52.68,18800.0,39.6818,39.7194,39.614,39.6667,18800.0
2014-01-31 11:25:00,52.66,52.68,52.59,52.66,13500.0,39.6517,39.6667,39.599,39.6517,13500.0
2014-01-31 11:30:00,52.66,52.69,52.57,52.6,15400.0,39.6517,39.6743,39.5839,39.6065,15400.0
2014-01-31 11:35:00,52.6,52.6,52.52,52.53,8800.0,39.6065,39.6065,39.5463,39.5538,8800.0
2014-01-31 11:40:00,52.54,52.56,52.51,52.54,11700.0,39.5613,39.5764,39.5387,39.5613,11700.0
2014-01-31 11:45:00,52.55,52.63,52.51,52.52,11700.0,39.5689,39.6291,39.5387,39.5463,11700.0
2014-01-31 11:50:00,52.51,52.58,52.5,52.51,12700.0,39.5387,39.5914,39.5312,39.5387,12700.0
2014-01-31 11:55:00,52.5,52.55,52.44,52.55,8900.0,39.5312,39.5689,39.486,39.5689,8900.0
2014-01-31 12:00:00,52.6,52.64,52.59,52.59,9800.0,39.6065,39.6366,39.599,39.599,9800.0
2014-01-31 12:05:00,52.59,52.63,52.56,52.62,15800.0,39.599,39.6291,39.5764,39.6216,15800.0
2014-01-31 12:10:00,52.64,52.67,52.6,52.6,12800.0,39.6366,39.6592,39.6065,39.6065,12800.0
2014-01-31 12:15:00,52.6,52.67,52.6,52.6,9200.0,39.6065,39.6592,39.6065,39.6065,9200.0
2014-01-31 12:20:00,52.62,52.64,52.59,52.6,27600.0,39.6216,39.6366,39.599,39.6065,27600.0
2014-01-31 12:25:00,52.62,52.63,52.54,52.54,17800.0,39.6216,39.6291,39.5613,39.5613,17800.0
2014-01-31 12:30:00,52.55,52.57,52.42,52.43,17500.0,39.5689,39.5839,39.471,39.4785,17500.0
2014-01-31 12:35:00,52.44,52.49,52.4,52.48,16200.0,39.486,39.5237,39.4559,39.5161,16200.0
2014-01-31 12:40:00,52.47,52.48,52.42,52.45,22200.0,39.5086,39.5161,39.471,39.4936,22200.0
2014-01-31 12:45:00,52.44,52.55,52.43,52.5,20300.0,39.486,39.5689,39.4785,39.5312,20300.0
2014-01-31 12:50:00,52.49,52.56,52.48,52.54,13200.0,39.5237,39.5764,39.5161,39.5613,13200.0
2014-01-31 12:55:00,52.57,52.61,52.52,52.58,13300.0,39.5839,39.614,39.5463,39.5914,13300.0
2014-01-31 13:00:00,52.58,52.61,52.54,52.54,8100.0,39.5914,39.614,39.5613,39.5613,8100.0
2014-01-31 13:05:00,52.52,52.62,52.49,52.57,14200.0,39.5463,39.6216,39.5237,39.5839,14200.0
2014-01-31 13:10:00,52.57,52.57,52.52,52.55,6000.0,39.5839,39.5839,39.5463,39.5689,6000.0
2014-01-31 13:15:00,52.56,52.64,52.56,52.6,28300.0,39.5764,39.6366,39.5764,39.6065,28300.0
2014-01-31 13:20:00,52.6,52.65,52.58,52.65,7000.0,39.6065,39.6441,39.5914,39.6441,7000.0
2014-01-31 13:25:00,52.64,52.69,52.62,52.66,10400.0,39.6366,39.6743,39.6216,39.6517,10400.0
2014-01-31 13:30:00,52.67,52.71,52.63,52.65,8700.0,39.6592,39.6893,39.6291,39.6441,8700.0
2014-01-31 13:35:00,52.65,52.69,52.63,52.64,7000.0,39.6441,39.6743,39.6291,39.6366,7000.0
2014-01-31 13:40:00,52.64,52.72,52.62,52.66,9500.0,39.6366,39.6969,39.6216,39.6517,9500.0
2014-01-31 13:45:00,52.66,52.72,52.63,52.66,8600.0,39.6517,39.6969,39.6291,39.6517,8600.0
2014-01-31 13:50:00,52.66,52.76,52.65,52.76,8900.0,39.6517,39.727,39.6441,39.727,8900.0
2014-01-31 13:55:00,52.76,52.78,52.71,52.78,13100.0,39.727,39.742,39.6893,39.742,13100.0
2014-01-31 14:00:00,52.77,52.86,52.76,52.83,24300.0,39.7345,39.8023,39.727,39.7797,24300.0
2014-01-31 14:05:00,52.84,52.87,52.82,52.87,12500.0,39.7872,39.8098,39.7722,39.8098,12500.0
2014-01-31 14:10:00,52.87,52.91,52.86,52.88,31800.0,39.8098,39.8399,39.8023,39.8173,31800.0
2014-01-31 14:15:00,52.89,52.93,52.85,52.85,16600.0,39.8249,39.855,39.7947,39.7947,16600.0
2014-01-31 14:20:00,52.87,52.91,52.83,52.9,20800.0,39.8098,39.8399,39.7797,39.8324,20800.0
2014-01-31 14:25:00,52.87,52.96,52.87,52.95,14300.0,39.8098,39.8776,39.8098,39.87,14300.0
2014-01-31 14:30:00,52.95,52.97,52.93,52.93,23900.0,39.87,39.8851,39.855,39.855,23900.0
2014-01-31 14:35:00,52.95,52.98,52.92,52.93,27400.0,39.87,39.8926,39.8475,39.855,27400.0
2014-01-31 14:40:00,52.93,53.06,52.91,53.04,9900.0,39.855,39.9529,39.8399,39.9378,9900.0
2014-01-31 14:45:00,53.05,53.08,53.04,53.06,5400.0,39.9453,39.9679,39.9378,39.9529,5400.0
2014-01-31 14:50:00,53.07,53.07,52.88,52.92,17700.0,39.9604,39.9604,39.8173,39.8475,17700.0
2014-01-31 14:55:00,52.89,52.94,52.84,52.91,17500.0,39.8249,39.8625,39.7872,39.8399,17500.0
2014-01-31 15:00:00,52.89,52.93,52.86,52.93,22400.0,39.8249,39.855,39.8023,39.855,22400.0
2014-01-31 15:05:00,52.9,52.92,52.88,52.89,16500.0,39.8324,39.8475,39.8173,39.8249,16500.0
2014-01-31 15:10:00,52.9,52.92,52.88,52.9,17000.0,39.8324,39.8475,39.8173,39.8324,17000.0
2014-01-31 15:15:00,52.91,52.93,52.88,52.9,25300.0,39.8399,39.855,39.8173,39.8324,25300.0
2014-01-31 15:20:00,52.9,52.9,52.74,52.76,26700.0,39.8324,39.8324,39.7119,39.727,26700.0
2014-01-31 15:25:00,52.77,52.79,52.67,52.67,35200.0,39.7345,39.7496,39.6592,39.6592,35200.0
2014-01-31 15:30:00,52.68,52.71,52.66,52.66,50900.0,39.6667,39.6893,39.6517,39.6517,50900.0
2014-01-31 15:35:00,52.67,52.67,52.58,52.6,42300.0,39.6592,39.6592,39.5914,39.6065,42300.0
2014-01-31 15:40:00,52.6,52.62,52.58,52.61,50800.0,39.6065,39.6216,39.5914,39.614,50800.0
2014-01-31 15:45:00,52.62,52.62,52.56,52.57,74700.0,39.6216,39.6216,39.5764,39.5839,74700.0
2014-01-31 15:50:00,52.57,52.6,52.51,52.55,101400.0,39.5839,39.6065,39.5387,39.5689,101400.0
2014-01-31 15:55:00,52.54,52.55,52.42,52.51,127900.0,39.5613,39.5689,39.471,39.5387,127900.0
2014-02-03 09:30:00,52.31,52.38,52.05,52.05,11300.0,39.3881,39.4408,39.1924,39.1924,11300.0
2014-02-03 09:35:00,52.12,52.35,52.03,52.05,9900.0,39.2451,39.4183,39.1773,39.1924,9900.0
2014-02-03 09:40:00,52.02,52.16,51.87,51.89,12300.0,39.1698,39.2752,39.0568,39.0719,12300.0
2014-02-03 09:45:00,51.89,51.94,51.72,51.73,6900.0,39.0719,39.1095,38.9439,38.9514,6900.0
2014-02-03 09:50:00,51.73,51.83,51.72,51.75,18000.0,38.9514,39.0267,38.9439,38.9665,18000.0
2014-02-03 09:55:00,51.75,51.81,51.62,51.67,12000.0,38.9665,39.0117,38.8686,38.9062,12000.0
2014-02-03 10:00:00,51.66,51.66,51.44,51.49,26900.0,38.8987,38.8987,38.733,38.7707,26900.0
2014-02-03 10:05:00,51.5,51.52,51.39,51.42,20600.0,38.7782,38.7933,38.6954,38.718,20600.0
2014-02-03 10:10:00,51.37,51.44,51.24,51.41,37400.0,38.6803,38.733,38.5825,38.7105,37400.0
2014-02-03 10:15:00,51.39,51.43,51.19,51.21,9100.0,38.6954,38.7255,38.5448,38.5599,9100.0
2014-02-03 10:20:00,51.19,51.31,51.19,51.26,19200.0,38.5448,38.6352,38.5448,38.5975,19200.0
2014-02-03 10:25:00,51.24,51.43,51.19,51.37,17900.0,38.5825,38.7255,38.5448,38.6803,17900.0
2014-02-03 10:30:00,51.34,51.41,51.3,51.38,18200.0,38.6578,38.7105,38.6276,38.6879,18200.0
2014-02-03 10:35:00,51.39,51.46,51.37,51.45,12500.0,38.6954,38.7481,38.6803,38.7406,12500.0
2014-02-03 10:40:00,51.46,51.48,51.39,51.48,14200.0,38.7481,38.7632,38.6954,38.7632,14200.0
2014-02-03 10:45:00,51.48,51.51,51.33,51.35,16800.0,38.7632,38.7858,38.6502,38.6653,16800.0
2014-02-03 10:50:00,51.35,51.41,51.25,51.25,14100.0,38.6653,38.7105,38.59,38.59,14100.0
2014-02-03 10:55:00,51.21,51.35,51.21,51.35,17300.0,38.5599,38.6653,38.5599,38.6653,17300.0
2014-02-03 11:00:00,51.34,51.34,51.17,51.17,9000.0,38.6578,38.6578,38.5297,38.5297,9000.0
2014-02-03 11:05:00,51.2,51.22,51.13,51.13,7900.0,38.5523,38.5674,38.4996,38.4996,7900.0
2014-02-03 11:10:00,51.14,51.14,50.96,50.98,16000.0,38.5072,38.5072,38.3716,38.3867,16000.0
2014-02-03 11:15:00,50.97,51.02,50.93,51.0,17200.0,38.3792,38.4168,38.349,38.4017,17200.0
2014-02-03 11:20:00,50.99,51.01,50.88,50.93,19800.0,38.3942,38.4093,38.3114,38.349,19800.0
2014-02-03 11:25:00,50.94,51.03,50.85,50.88,23100.0,38.3566,38.4243,38.2888,38.3114,23100.0
2014-02-03 11:30:00,50.89,50.98,50.86,50.96,25700.0,38.3189,38.3867,38.2963,38.3716,25700.0
2014-02-03 11:35:00,50.98,51.0,50.93,50.95,11300.0,38.3867,38.4017,38.349,38.3641,11300.0
2014-02-03 11:40:00,50.98,51.0,50.92,50.92,9500.0,38.3867,38.4017,38.3415,38.3415,9500.0
2014-02-03 11:45:00,50.93,50.94,50.8,50.85,12400.0,38.349,38.3566,38.2511,38.2888,12400.0
2014-02-03 11:50:00,50.86,50.86,50.8,50.85,9900.0,38.2963,38.2963,38.2511,38.2888,9900.0
2014-02-03 11:55:00,50.85,50.86,50.74,50.77,16100.0,38.2888,38.2963,38.206,38.2286,16100.0
2014-02-03 12:00:00,50.76,50.76,50.57,50.58,20700.0,38.221,38.221,38.078,38.0855,20700.0
2014-02-03 12:05:00,50.56,50.62,50.54,50.59,20200.0,38.0704,38.1156,38.0554,38.093,20200.0
2014-02-03 12:10:00,50.57,50.67,50.56,50.66,26900.0,38.078,38.1533,38.0704,38.1457,26900.0
2014-02-03 12:15:00,50.64,50.64,50.55,50.56,12900.0,38.1307,38.1307,38.0629,38.0704,12900.0
2014-02-03 12:20:00,50.55,50.56,50.49,50.55,10200.0,38.0629,38.0704,38.0177,38.0629,10200.0
2014-02-03 12:25:00,50.55,50.59,50.53,50.59,17300.0,38.0629,38.093,38.0478,38.093,17300.0
2014-02-03 12:30:00,50.6,50.68,50.59,50.68,8900.0,38.1006,38.1608,38.093,38.1608,8900.0
2014-02-03 12:35:00,50.65,50.68,50.55,50.68,15300.0,38.1382,38.1608,38.0629,38.1608,15300.0
2014-02-03 12:40:00,50.68,50.71,50.65,50.71,11900.0,38.1608,38.1834,38.1382,38.1834,11900.0
2014-02-03 12:45:00,50.71,50.75,50.63,50.73,19000.0,38.1834,38.2135,38.1231,38.1984,19000.0
2014-02-03 12:50:00,50.72,50.78,50.66,50.76,10700.0,38.1909,38.2361,38.1457,38.221,10700.0
2014-02-03 12:55:00,50.77,50.77,50.6,50.6,15000.0,38.2286,38.2286,38.1006,38.1006,15000.0
2014-02-03 13:00:00,50.6,50.66,50.57,50.57,10000.0,38.1006,38.1457,38.078,38.078,10000.0
2014-02-03 13:05:00,50.55,50.57,50.47,50.52,7700.0,38.0629,38.078,38.0027,38.0403,7700.0
2014-02-03 13:10:00,50.53,50.55,50.49,50.53,8200.0,38.0478,38.0629,38.0177,38.0478,8200.0
2014-02-03 13:15:00,50.51,50.51,50.46,50.49,7500.0,38.0328,38.0328,37.9951,38.0177,7500.0
2014-02-03 13:20:00,50.47,50.48,50.38,50.4,12700.0,38.0027,38.0102,37.9349,37.95,12700.0
2014-02-03 13:25:00,50.39,50.4,50.26,50.3,15200.0,37.9424,37.95,37.8445,37.8747,15200.0
2014-02-03 13:30:00,50.3,50.36,50.27,50.32,15200.0,37.8747,37.9198,37.8521,37.8897,15200.0
2014-02-03 13:35:00,50.33,50.33,50.2,50.22,19500.0,37.8972,37.8972,37.7994,37.8144,19500.0
2014-02-03 13:40:00,50.21,50.25,50.18,50.25,26200.0,37.8069,37.837,37.7843,37.837,26200.0
2014-02-03 13:45:00,50.26,50.26,50.19,50.23,12700.0,37.8445,37.8445,37.7918,37.8219,12700.0
2014-02-03 13:50:00,50.22,50.31,50.2,50.3,20200.0,37.8144,37.8822,37.7994,37.8747,20200.0
2014-02-03 13:55:00,50.3,50.43,50.3,50.38,26600.0,37.8747,37.9725,37.8747,37.9349,26600.0
2014-02-03 14:00:00,50.4,50.52,50.35,50.49,24800.0,37.95,38.0403,37.9123,38.0177,24800.0
2014-02-03 14:05:00,50.52,50.66,50.52,50.61,10100.0,38.0403,38.1457,38.0403,38.1081,10100.0
2014-02-03 14:10:00,50.62,50.7,50.58,50.7,12200.0,38.1156,38.1758,38.0855,38.1758,12200.0
2014-02-03 14:15:00,50.69,50.75,50.65,50.74,8200.0,38.1683,38.2135,38.1382,38.206,8200.0
2014-02-03 14:20:00,50.74,50.76,50.68,50.72,18900.0,38.206,38.221,38.1608,38.1909,18900.0
2014-02-03 14:25:00,50.74,50.78,50.71,50.76,13200.0,38.206,38.2361,38.1834,38.221,13200.0
2014-02-03 14:30:00,50.77,50.82,50.73,50.76,15000.0,38.2286,38.2662,38.1984,38.221,15000.0
2014-02-03 14:35:00,50.76,50.79,50.68,50.73,20100.0,38.221,38.2436,38.1608,38.1984,20100.0
2014-02-03 14:40:00,50.73,50.78,50.71,50.76,15500.0,38.1984,38.2361,38.1834,38.221,15500.0
2014-02-03 14:45:00,50.72,50.78,50.71,50.72,16600.0,38.1909,38.2361,38.1834,38.1909,16600.0
2014-02-03 14:50:00,50.73,50.79,50.7,50.73,21900.0,38.1984,38.2436,38.1758,38.1984,21900.0
2014-02-03 14:55:00,50.72,50.76,50.69,50.72,9500.0,38.1909,38.221,38.1683,38.1909,9500.0
2014-02-03 15:00:00,50.72,50.78,50.7,50.78,9000.0,38.1909,38.2361,38.1758,38.2361,9000.0
2014-02-03 15:05:00,50.77,50.85,50.76,50.84,14500.0,38.2286,38.2888,38.221,38.2813,14500.0
2014-02-03 15:10:00,50.85,50.92,50.8,50.89,19800.0,38.2888,38.3415,38.2511,38.3189,19800.0
2014-02-03 15:15:00,50.89,50.92,50.82,50.82,13200.0,38.3189,38.3415,38.2662,38.2662,13200.0
2014-02-03 15:20:00,50.83,50.83,50.69,50.7,27100.0,38.2737,38.2737,38.1683,38.1758,27100.0
2014-02-03 15:25:00,50.71,50.8,50.71,50.8,18100.0,38.1834,38.2511,38.1834,38.2511,18100.0
2014-02-03 15:30:00,50.8,50.8,50.7,50.72,23500.0,38.2511,38.2511,38.1758,38.1909,23500.0
2014-02-03 15:35:00,50.72,50.76,50.7,50.73,24200.0,38.1909,38.221,38.1758,38.1984,24200.0
2014-02-03 15:40:00,50.73,50.73,50.68,50.71,42300.0,38.1984,38.1984,38.1608,38.1834,42300.0
2014-02-03 15:45:00,50.71,50.73,50.64,50.71,51200.0,38.1834,38.1984,38.1307,38.1834,51200.0
2014-02-03 15:50:00,50.71,50.84,50.7,50.84,59200.0,38.1834,38.2813,38.1758,38.2813,59200.0
2014-02-03 15:55:00,50.83,50.87,50.73,50.78,95200.0,38.2737,38.3039,38.1984,38.2361,95200.0
2014-02-04 09:30:00,51.13,51.29,51.05,51.21,29400.0,38.4996,38.6201,38.4394,38.5599,29400.0
2014-02-04 09:35:00,51.2,51.2,51.02,51.02,14600.0,38.5523,38.5523,38.4168,38.4168,14600.0
2014-02-04 09:40:00,51.02,51.1,50.79,50.83,26800.0,38.4168,38.477,38.2436,38.2737,26800.0
2014-02-04 09:45:00,50.83,50.91,50.76,50.91,4500.0,38.2737,38.334,38.221,38.334,4500.0
2014-02-04 09:50:00,50.93,50.96,50.89,50.92,12700.0,38.349,38.3716,38.3189,38.3415,12700.0
2014-02-04 09:55:00,50.93,50.98,50.89,50.92,12500.0,38.349,38.3867,38.3189,38.3415,12500.0
2014-02-04 10:00:00,50.97,50.99,50.87,50.89,15700.0,38.3792,38.3942,38.3039,38.3189,15700.0
2014-02-04 10:05:00,50.87,51.11,50.83,50.96,48500.0,38.3039,38.4846,38.2737,38.3716,48500.0
2014-02-04 10:10:00,50.97,51.02,50.91,50.93,16500.0,38.3792,38.4168,38.334,38.349,16500.0
2014-02-04 10:15:00,50.93,51.0,50.85,50.89,15200.0,38.349,38.4017,38.2888,38.3189,15200.0
2014-02-04 10:20:00,50.88,50.94,50.77,50.93,24700.0,38.3114,38.3566,38.2286,38.349,24700.0
2014-02-04 10:25:00,50.91,50.96,50.87,50.93,70100.0,38.334,38.3716,38.3039,38.349,70100.0
2014-02-04 10:30:00,50.92,51.0,50.9,51.0,24900.0,38.3415,38.4017,38.3264,38.4017,24900.0
2014-02-04 10:35:00,50.99,51.02,50.91,50.98,13200.0,38.3942,38.4168,38.334,38.3867,13200.0
2014-02-04 10:40:00,50.98,51.0,50.87,50.9,15900.0,38.3867,38.4017,38.3039,38.3264,15900.0
2014-02-04 10:45:00,50.9,50.9,50.8,50.86,15700.0,38.3264,38.3264,38.2511,38.2963,15700.0
2014-02-04 10:50:00,50.87,50.87,50.76,50.78,15400.0,38.3039,38.3039,38.221,38.2361,15400.0
2014-02-04 10:55:00,50.79,50.79,50.65,50.7,20700.0,38.2436,38.2436,38.1382,38.1758,20700.0
2014-02-04 11:00:00,50.68,50.85,50.65,50.76,18400.0,38.1608,38.2888,38.1382,38.221,18400.0
2014-02-04 11:05:00,50.77,50.81,50.73,50.76,12500.0,38.2286,38.2587,38.1984,38.221,12500.0
2014-02-04 11:10:00,50.78,50.79,50.71,50.77,11700.0,38.2361,38.2436,38.1834,38.2286,11700.0
2014-02-04 11:15:00,50.78,50.78,50.68,50.69,15400.0,38.2361,38.2361,38.1608,38.1683,15400.0
2014-02-04 11:20:00,50.67,50.67,50.6,50.62,15400.0,38.1533,38.1533,38.1006,38.1156,15400.0
2014-02-04 11:25:00,50.61,50.62,50.45,50.48,28100.0,38.1081,38.1156,37.9876,38.0102,28100.0
2014-02-04 11:30:00,50.48,50.5,50.36,50.37,50800.0,38.0102,38.0253,37.9198,37.9274,50800.0
2014-02-04 11:35:00,50.37,50.46,50.37,50.4,18500.0,37.9274,37.9951,37.9274,37.95,18500.0
2014-02-04 11:40:00,50.4,50.4,50.2,50.24,93300.0,37.95,37.95,37.7994,37.8295,93300.0
2014-02-04 11:45:00,50.25,50.26,50.21,50.25,38800.0,37.837,37.8445,37.8069,37.837,38800.0
2014-02-04 11:50:00,50.25,50.28,50.22,50.26,22900.0,37.837,37.8596,37.8144,37.8445,22900.0
2014-02-04 11:55:00,50.26,50.49,50.25,50.47,73100.0,37.8445,38.0177,37.837,38.0027,73100.0
2014-02-04 12:00:00,50.48,50.59,50.45,50.47,19900.0,38.0102,38.093,37.9876,38.0027,19900.0
2014-02-04 12:05:00,50.48,50.48,50.38,50.39,16100.0,38.0102,38.0102,37.9349,37.9424,16100.0
2014-02-04 12:10:00,50.39,50.42,50.37,50.39,10200.0,37.9424,37.965,37.9274,37.9424,10200.0
2014-02-04 12:15:00,50.4,50.45,50.38,50.41,19200.0,37.95,37.9876,37.9349,37.9575,19200.0
2014-02-04 12:20:00,50.41,50.54,50.4,50.44,119700.0,37.9575,38.0554,37.95,37.9801,119700.0
2014-02-04 12:25:00,50.48,50.48,50.36,50.39,210800.0,38.0102,38.0102,37.9198,37.9424,210800.0
2014-02-04 12:30:00,50.41,50.63,50.41,50.63,9500.0,37.9575,38.1231,37.9575,38.1231,9500.0
2014-02-04 12:35:00,50.65,50.69,50.6,50.66,8700.0,38.1382,38.1683,38.1006,38.1457,8700.0
2014-02-04 12:40:00,50.65,50.73,50.65,50.66,21600.0,38.1382,38.1984,38.1382,38.1457,21600.0
2014-02-04 12:45:00,50.68,50.72,50.66,50.72,8300.0,38.1608,38.1909,38.1457,38.1909,8300.0
2014-02-04 12:50:00,50.71,50.79,50.71,50.74,6400.0,38.1834,38.2436,38.1834,38.206,6400.0
2014-02-04 12:55:00,50.75,50.76,50.65,50.71,74400.0,38.2135,38.221,38.1382,38.1834,74400.0
2014-02-04 13:00:00,50.72,50.74,50.66,50.66,6600.0,38.1909,38.206,38.1457,38.1457,6600.0
2014-02-04 13:05:00,50.66,50.73,50.66,50.7,4400.0,38.1457,38.1984,38.1457,38.1758,4400.0
2014-02-04 13:10:00,50.71,50.71,50.58,50.59,7400.0,38.1834,38.1834,38.0855,38.093,7400.0
2014-02-04 13:15:00,50.61,50.7,50.61,50.69,14600.0,38.1081,38.1758,38.1081,38.1683,14600.0
2014-02-04 13:20:00,50.7,50.7,50.65,50.65,12000.0,38.1758,38.1758,38.1382,38.1382,12000.0
2014-02-04 13:25:00,50.66,50.76,50.65,50.74,8200.0,38.1457,38.221,38.1382,38.206,8200.0
2014-02-04 13:30:00,50.77,50.8,50.74,50.8,8100.0,38.2286,38.2511,38.206,38.2511,8100.0
2014-02-04 13:35:00,50.81,50.84,50.68,50.75,20600.0,38.2587,38.2813,38.1608,38.2135,20600.0
2014-02-04 13:40:00,50.73,50.74,50.68,50.69,10500.0,38.1984,38.206,38.1608,38.1683,10500.0
2014-02-04 13:45:00,50.7,50.7,50.67,50.67,5100.0,38.1758,38.1758,38.1533,38.1533,5100.0
2014-02-04 13:50:00,50.68,50.7,50.57,50.66,18700.0,38.1608,38.1758,38.078,38.1457,18700.0
2014-02-04 13:55:00,50.66,50.66,50.53,50.55,16300.0,38.1457,38.1457,38.0478,38.0629,16300.0
2014-02-04 14:00:00,50.55,50.57,50.45,50.47,70500.0,38.0629,38.078,37.9876,38.0027,70500.0
2014-02-04 14:05:00,50.47,50.47,50.37,50.39,15600.0,38.0027,38.0027,37.9274,37.9424,15600.0
2014-02-04 14:10:00,50.4,50.49,50.4,50.45,10300.0,37.95,38.0177,37.95,37.9876,10300.0
2014-02-04 14:15:00,50.46,50.55,50.46,50.53,14600.0,37.9951,38.0629,37.9951,38.0478,14600.0
2014-02-04 14:20:00,50.53,50.6,50.51,50.54,13300.0,38.0478,38.1006,38.0328,38.0554,13300.0
2014-02-04 14:25:00,50.54,50.54,50.35,50.36,42400.0,38.0554,38.0554,37.9123,37.9198,42400.0
2014-02-04 14:30:00,50.36,50.48,50.36,50.46,9900.0,37.9198,38.0102,37.9198,37.9951,9900.0
2014-02-04 14:35:00,50.46,50.5,50.46,50.48,3500.0,37.9951,38.0253,37.9951,38.0102,3500.0
2014-02-04 14:40:00,50.47,50.51,50.39,50.39,12400.0,38.0027,38.0328,37.9424,37.9424,12400.0
2014-02-04 14:45:00,50.41,50.43,50.35,50.41,15700.0,37.9575,37.9725,37.9123,37.9575,15700.0
2014-02-04 14:50:00,50.4,50.41,50.29,50.34,34300.0,37.95,37.9575,37.8671,37.9048,34300.0
2014-02-04 14:55:00,50.34,50.41,50.32,50.38,13800.0,37.9048,37.9575,37.8897,37.9349,13800.0
2014-02-04 15:00:00,50.38,50.42,50.35,50.36,15500.0,37.9349,37.965,37.9123,37.9198,15500.0
2014-02-04 15:05:00,50.36,50.39,50.31,50.35,21600.0,37.9198,37.9424,37.8822,37.9123,21600.0
2014-02-04 15:10:00,50.35,50.39,50.28,50.29,22400.0,37.9123,37.9424,37.8596,37.8671,22400.0
2014-02-04 15:15:00,50.3,50.32,50.17,50.19,33100.0,37.8747,37.8897,37.7768,37.7918,33100.0
2014-02-04 15:20:00,50.2,50.24,50.11,50.13,26500.0,37.7994,37.8295,37.7316,37.7467,26500.0
2014-02-04 15:25:00,50.14,50.2,50.12,50.16,31500.0,37.7542,37.7994,37.7391,37.7692,31500.0
2014-02-04 15:30:00,50.16,50.2,50.15,50.17,39800.0,37.7692,37.7994,37.7617,37.7768,39800.0
2014-02-04 15:35:00,50.17,50.18,50.12,50.15,41400.0,37.7768,37.7843,37.7391,37.7617,41400.0
2014-02-04 15:40:00,50.15,50.22,50.11,50.18,55700.0,37.7617,37.8144,37.7316,37.7843,55700.0
2014-02-04 15:45:00,50.18,50.24,50.14,50.18,60300.0,37.7843,37.8295,37.7542,37.7843,60300.0
2014-02-04 15:50:00,50.18,50.28,50.18,50.21,72800.0,37.7843,37.8596,37.7843,37.8069,72800.0
2014-02-04 15:55:00,50.2,50.24,50.15,50.18,97000.0,37.7994,37.8295,37.7617,37.7843,97000.0
2014-02-05 09:30:00,49.95,50.19,49.79,49.99,19500.0,37.6111,37.7918,37.4906,37.6412,19500.0
2014-02-05 09:35:00,50.05,50.23,50.03,50.19,6900.0,37.6864,37.8219,37.6714,37.7918,6900.0
2014-02-05 09:40:00,50.18,50.18,49.92,50.07,14400.0,37.7843,37.7843,37.5885,37.7015,14400.0
2014-02-05 09:45:00,50.13,50.18,50.03,50.1,47100.0,37.7467,37.7843,37.6714,37.7241,47100.0
2014-02-05 09:50:00,50.11,50.25,50.11,50.15,20100.0,37.7316,37.837,37.7316,37.7617,20100.0
2014-02-05 09:55:00,50.15,50.18,50.01,50.01,11900.0,37.7617,37.7843,37.6563,37.6563,11900.0
2014-02-05 10:00:00,50.02,50.29,50.02,50.13,12700.0,37.6638,37.8671,37.6638,37.7467,12700.0
2014-02-05 10:05:00,50.11,50.16,49.86,49.86,7800.0,37.7316,37.7692,37.5433,37.5433,7800.0
2014-02-05 10:10:00,49.85,49.94,49.78,49.89,16100.0,37.5358,37.6036,37.4831,37.5659,16100.0
2014-02-05 10:15:00,49.9,49.91,49.8,49.81,7300.0,37.5735,37.581,37.4982,37.5057,7300.0
2014-02-05 10:20:00,49.82,49.82,49.59,49.6,13800.0,37.5132,37.5132,37.34,37.3476,13800.0
2014-02-05 10:25:00,49.58,49.76,49.58,49.65,14200.0,37.3325,37.4681,37.3325,37.3852,14200.0
2014-02-05 10:30:00,49.68,49.79,49.65,49.79,15400.0,37.4078,37.4906,37.3852,37.4906,15400.0
2014-02-05 10:35:00,49.78,49.83,49.73,49.73,3800.0,37.4831,37.5208,37.4455,37.4455,3800.0
2014-02-05 10:40:00,49.77,49.87,49.74,49.78,6700.0,37.4756,37.5509,37.453,37.4831,6700.0
2014-02-05 10:45:00,49.78,49.81,49.68,49.73,11100.0,37.4831,37.5057,37.4078,37.4455,11100.0
2014-02-05 10:50:00,49.75,49.86,49.72,49.82,9100.0,37.4605,37.5433,37.4379,37.5132,9100.0
2014-02-05 10:55:00,49.79,49.99,49.79,49.98,16000.0,37.4906,37.6412,37.4906,37.6337,16000.0
2014-02-05 11:00:00,49.94,49.94,49.81,49.85,7000.0,37.6036,37.6036,37.5057,37.5358,7000.0
2014-02-05 11:05:00,49.83,49.83,49.72,49.72,4600.0,37.5208,37.5208,37.4379,37.4379,4600.0
2014-02-05 11:10:00,49.71,49.73,49.66,49.73,15500.0,37.4304,37.4455,37.3928,37.4455,15500.0
2014-02-05 11:15:00,49.76,49.84,49.7,49.72,17000.0,37.4681,37.5283,37.4229,37.4379,17000.0
2014-02-05 11:20:00,49.74,49.82,49.74,49.79,5200.0,37.453,37.5132,37.453,37.4906,5200.0
2014-02-05 11:25:00,49.78,49.93,49.77,49.92,4900.0,37.4831,37.5961,37.4756,37.5885,4900.0
2014-02-05 11:30:00,49.93,49.93,49.86,49.88,4900.0,37.5961,37.5961,37.5433,37.5584,4900.0
2014-02-05 11:35:00,49.87,49.98,49.87,49.98,14000.0,37.5509,37.6337,37.5509,37.6337,14000.0
2014-02-05 11:40:00,49.97,50.11,49.97,50.11,17200.0,37.6262,37.7316,37.6262,37.7316,17200.0
2014-02-05 11:45:00,50.13,50.23,50.08,50.09,9000.0,37.7467,37.8219,37.709,37.7165,9000.0
2014-02-05 11:50:00,50.08,50.16,50.08,50.14,5800.0,37.709,37.7692,37.709,37.7542,5800.0
2014-02-05 11:55:00,50.13,50.21,50.09,50.14,13400.0,37.7467,37.8069,37.7165,37.7542,13400.0
2014-02-05 12:00:00,50.12,50.25,50.08,50.22,11700.0,37.7391,37.837,37.709,37.8144,11700.0
2014-02-05 12:05:00,50.22,50.3,50.22,50.26,9500.0,37.8144,37.8747,37.8144,37.8445,9500.0
2014-02-05 12:10:00,50.25,50.33,50.25,50.33,9800.0,37.837,37.8972,37.837,37.8972,9800.0
2014-02-05 12:15:00,50.33,50.34,50.25,50.27,12000.0,37.8972,37.9048,37.837,37.8521,12000.0
2014-02-05 12:20:00,50.29,50.37,50.26,50.31,4900.0,37.8671,37.9274,37.8445,37.8822,4900.0
2014-02-05 12:25:00,50.31,50.33,50.26,50.29,4800.0,37.8822,37.8972,37.8445,37.8671,4800.0
2014-02-05 12:30:00,50.32,50.34,50.25,50.28,6400.0,37.8897,37.9048,37.837,37.8596,6400.0
2014-02-05 12:35:00,50.28,50.31,50.26,50.26,3000.0,37.8596,37.8822,37.8445,37.8445,3000.0
2014-02-05 12:40:00,50.26,50.29,50.23,50.23,6200.0,37.8445,37.8671,37.8219,37.8219,6200.0
2014-02-05 12:45:00,50.23,50.27,50.18,50.24,8200.0,37.8219,37.8521,37.7843,37.8295,8200.0
2014-02-05 12:50:00,50.25,50.37,50.25,50.34,5800.0,37.837,37.9274,37.837,37.9048,5800.0
2014-02-05 12:55:00,50.34,50.42,50.32,50.33,7400.0,37.9048,37.965,37.8897,37.8972,7400.0
2014-02-05 13:00:00,50.34,50.46,50.34,50.43,11600.0,37.9048,37.9951,37.9048,37.9725,11600.0
2014-02-05 13:05:00,50.43,50.54,50.43,50.54,16500.0,37.9725,38.0554,37.9725,38.0554,16500.0
2014-02-05 13:10:00,50.55,50.58,50.5,50.53,15400.0,38.0629,38.0855,38.0253,38.0478,15400.0
2014-02-05 13:15:00,50.52,50.62,50.52,50.57,18200.0,38.0403,38.1156,38.0403,38.078,18200.0
2014-02-05 13:20:00,50.58,50.58,50.51,50.54,18100.0,38.0855,38.0855,38.0328,38.0554,18100.0
2014-02-05 13:25:00,50.54,50.56,50.47,50.54,27400.0,38.0554,38.0704,38.0027,38.0554,27400.0
2014-02-05 13:30:00,50.54,50.59,50.52,50.56,15400.0,38.0554,38.093,38.0403,38.0704,15400.0
2014-02-05 13:35:00,50.57,50.62,50.56,50.56,8700.0,38.078,38.1156,38.0704,38.0704,8700.0
2014-02-05 13:40:00,50.58,50.67,50.58,50.6,10000.0,38.0855,38.1533,38.0855,38.1006,10000.0
2014-02-05 13:45:00,50.59,50.66,50.58,50.65,3700.0,38.093,38.1457,38.0855,38.1382,3700.0
2014-02-05 13:50:00,50.63,50.66,50.62,50.65,5400.0,38.1231,38.1457,38.1156,38.1382,5400.0
2014-02-05 13:55:00,50.66,50.74,50.66,50.7,14900.0,38.1457,38.206,38.1457,38.1758,14900.0
2014-02-05 14:00:00,50.7,50.77,50.66,50.7,7400.0,38.1758,38.2286,38.1457,38.1758,7400.0
2014-02-05 14:05:00,50.7,50.71,50.63,50.7,8100.0,38.1758,38.1834,38.1231,38.1758,8100.0
2014-02-05 14:10:00,50.68,50.7,50.6,50.66,6700.0,38.1608,38.1758,38.1006,38.1457,6700.0
2014-02-05 14:15:00,50.65,50.66,50.59,50.6,7200.0,38.1382,38.1457,38.093,38.1006,7200.0
2014-02-05 14:20:00,50.61,50.63,50.6,50.63,9600.0,38.1081,38.1231,38.1006,38.1231,9600.0
2014-02-05 14:25:00,50.62,50.7,50.6,50.7,9300.0,38.1156,38.1758,38.1006,38.1758,9300.0
2014-02-05 14:30:00,50.68,50.7,50.62,50.64,9200.0,38.1608,38.1758,38.1156,38.1307,9200.0
2014-02-05 14:35:00,50.64,50.64,50.51,50.51,7800.0,38.1307,38.1307,38.0328,38.0328,7800.0
2014-02-05 14:40:00,50.52,50.58,50.5,50.55,4400.0,38.0403,38.0855,38.0253,38.0629,4400.0
2014-02-05 14:45:00,50.57,50.61,50.55,50.6,7000.0,38.078,38.1081,38.0629,38.1006,7000.0
2014-02-05 14:50:00,50.59,50.64,50.54,50.54,8600.0,38.093,38.1307,38.0554,38.0554,8600.0
2014-02-05 14:55:00,50.55,50.56,50.5,50.55,6100.0,38.0629,38.0704,38.0253,38.0629,6100.0
2014-02-05 15:00:00,50.57,50.57,50.44,50.44,18200.0,38.078,38.078,37.9801,37.9801,18200.0
2014-02-05 15:05:00,50.44,50.48,50.37,50.39,49100.0,37.9801,38.0102,37.9274,37.9424,49100.0
2014-02-05 15:10:00,50.4,50.43,50.35,50.39,36900.0,37.95,37.9725,37.9123,37.9424,36900.0
2014-02-05 15:15:00,50.4,50.4,50.3,50.38,54800.0,37.95,37.95,37.8747,37.9349,54800.0
2014-02-05 15:20:00,50.37,50.38,50.27,50.29,28900.0,37.9274,37.9349,37.8521,37.8671,28900.0
2014-02-05 15:25:00,50.29,50.35,50.28,50.31,31100.0,37.8671,37.9123,37.8596,37.8822,31100.0
2014-02-05 15:30:00,50.31,50.31,50.23,50.27,44200.0,37.8822,37.8822,37.8219,37.8521,44200.0
2014-02-05 15:35:00,50.26,50.32,50.24,50.31,36500.0,37.8445,37.8897,37.8295,37.8822,36500.0
2014-02-05 15:40:00,50.31,50.33,50.25,50.26,44600.0,37.8822,37.8972,37.837,37.8445,44600.0
2014-02-05 15:45:00,50.26,50.29,50.25,50.26,69900.0,37.8445,37.8671,37.837,37.8445,69900.0
2014-02-05 15:50:00,50.26,50.35,50.23,50.23,81900.0,37.8445,37.9123,37.8219,37.8219,81900.0
2014-02-05 15:55:00,50.23,50.27,50.19,50.22,105500.0,37.8219,37.8521,37.7918,37.8144,105500.0
2014-02-06 09:30:00,50.55,50.61,50.23,50.59,50300.0,38.0629,38.1081,37.8219,38.093,50300.0
2014-02-06 09:35:00,50.6,50.82,50.55,50.66,50800.0,38.1006,38.2662,38.0629,38.1457,50800.0
2014-02-06 09:40:00,50.67,51.07,50.66,51.05,42400.0,38.1533,38.4544,38.1457,38.4394,42400.0
2014-02-06 09:45:00,51.03,51.2,50.98,51.2,28200.0,38.4243,38.5523,38.3867,38.5523,28200.0
2014-02-06 09:50:00,51.2,51.26,51.08,51.12,52600.0,38.5523,38.5975,38.462,38.4921,52600.0
2014-02-06 09:55:00,51.11,51.31,51.09,51.31,20400.0,38.4846,38.6352,38.4695,38.6352,20400.0
2014-02-06 10:00:00,51.29,51.37,51.21,51.32,15200.0,38.6201,38.6803,38.5599,38.6427,15200.0
2014-02-06 10:05:00,51.36,51.42,51.33,51.35,36000.0,38.6728,38.718,38.6502,38.6653,36000.0
2014-02-06 10:10:00,51.34,51.35,51.24,51.35,10600.0,38.6578,38.6653,38.5825,38.6653,10600.0
2014-02-06 10:15:00,51.34,51.42,51.24,51.4,12800.0,38.6578,38.718,38.5825,38.7029,12800.0
2014-02-06 10:20:00,51.38,51.45,51.31,51.37,13300.0,38.6879,38.7406,38.6352,38.6803,13300.0
2014-02-06 10:25:00,51.37,51.39,51.24,51.27,13800.0,38.6803,38.6954,38.5825,38.605,13800.0
2014-02-06 10:30:00,51.27,51.33,51.21,51.31,10000.0,38.605,38.6502,38.5599,38.6352,10000.0
2014-02-06 10:35:00,51.32,51.39,51.22,51.37,18100.0,38.6427,38.6954,38.5674,38.6803,18100.0
2014-02-06 10:40:00,51.35,51.38,51.32,51.33,21700.0,38.6653,38.6879,38.6427,38.6502,21700.0
2014-02-06 10:45:00,51.34,51.37,51.26,51.34,15000.0,38.6578,38.6803,38.5975,38.6578,15000.0
2014-02-06 10:50:00,51.32,51.44,51.32,51.42,17100.0,38.6427,38.733,38.6427,38.718,17100.0
2014-02-06 10:55:00,51.45,51.52,51.37,51.46,15000.0,38.7406,38.7933,38.6803,38.7481,15000.0
2014-02-06 11:00:00,51.45,51.45,51.37,51.39,14500.0,38.7406,38.7406,38.6803,38.6954,14500.0
2014-02-06 11:05:00,51.41,51.43,51.35,51.37,63600.0,38.7105,38.7255,38.6653,38.6803,63600.0
2014-02-06 11:10:00,51.36,51.36,51.23,51.23,22600.0,38.6728,38.6728,38.5749,38.5749,22600.0
2014-02-06 11:15:00,51.23,51.23,51.11,51.12,18600.0,38.5749,38.5749,38.4846,38.4921,18600.0
2014-02-06 11:20:00,51.13,51.16,51.06,51.08,7300.0,38.4996,38.5222,38.4469,38.462,7300.0
2014-02-06 11:25:00,51.08,51.09,50.99,50.99,13000.0,38.462,38.4695,38.3942,38.3942,13000.0
2014-02-06 11:30:00,50.97,50.98,50.95,50.96,14700.0,38.3792,38.3867,38.3641,38.3716,14700.0
2014-02-06 11:35:00,50.96,50.98,50.88,50.89,14700.0,38.3716,38.3867,38.3114,38.3189,14700.0
2014-02-06 11:40:00,50.89,50.97,50.89,50.91,12500.0,38.3189,38.3792,38.3189,38.334,12500.0
2014-02-06 11:45:00,50.89,50.91,50.84,50.87,14400.0,38.3189,38.334,38.2813,38.3039,14400.0
2014-02-06 11:50:00,50.87,50.88,50.84,50.84,13500.0,38.3039,38.3114,38.2813,38.2813,13500.0
2014-02-06 11:55:00,50.85,50.85,50.73,50.75,20700.0,38.2888,38.2888,38.1984,38.2135,20700.0
2014-02-06 12:00:00,50.77,50.82,50.74,50.82,16900.0,38.2286,38.2662,38.206,38.2662,16900.0
2014-02-06 12:05:00,50.83,50.84,50.77,50.79,14100.0,38.2737,38.2813,38.2286,38.2436,14100.0
2014-02-06 12:10:00,50.77,50.8,50.75,50.78,10500.0,38.2286,38.2511,38.2135,38.2361,10500.0
2014-02-06 12:15:00,50.77,50.79,50.73,50.73,13900.0,38.2286,38.2436,38.1984,38.1984,13900.0
2014-02-06 12:20:00,50.73,50.81,50.72,50.8,39200.0,38.1984,38.2587,38.1909,38.2511,39200.0
2014-02-06 12:25:00,50.8,50.97,50.8,50.96,8600.0,38.2511,38.3792,38.2511,38.3716,8600.0
2014-02-06 12:30:00,50.98,51.02,50.92,50.94,7300.0,38.3867,38.4168,38.3415,38.3566,7300.0
2014-02-06 12:35:00,50.92,50.95,50.89,50.94,8200.0,38.3415,38.3641,38.3189,38.3566,8200.0
2014-02-06 12:40:00,50.93,50.96,50.9,50.95,7800.0,38.349,38.3716,38.3264,38.3641,7800.0
2014-02-06 12:45:00,50.93,50.95,50.89,50.94,7200.0,38.349,38.3641,38.3189,38.3566,7200.0
2014-02-06 12:50:00,50.93,50.95,50.85,50.85,12700.0,38.349,38.3641,38.2888,38.2888,12700.0
2014-02-06 12:55:00,50.86,50.88,50.84,50.85,7700.0,38.2963,38.3114,38.2813,38.2888,7700.0
2014-02-06 13:00:00,50.85,50.89,50.85,50.87,11000.0,38.2888,38.3189,38.2888,38.3039,11000.0
2014-02-06 13:05:00,50.86,50.96,50.86,50.94,17300.0,38.2963,38.3716,38.2963,38.3566,17300.0
2014-02-06 13:10:00,50.93,50.98,50.89,50.89,10300.0,38.349,38.3867,38.3189,38.3189,10300.0
2014-02-06 13:15:00,50.88,50.89,50.86,50.87,11000.0,38.3114,38.3189,38.2963,38.3039,11000.0
2014-02-06 13:20:00,50.88,50.91,50.83,50.83,12300.0,38.3114,38.334,38.2737,38.2737,12300.0
2014-02-06 13:25:00,50.84,50.91,50.83,50.85,7300.0,38.2813,38.334,38.2737,38.2888,7300.0
2014-02-06 13:30:00,50.85,50.89,50.83,50.84,7400.0,38.2888,38.3189,38.2737,38.2813,7400.0
2014-02-06 13:35:00,50.84,50.88,50.82,50.86,11400.0,38.2813,38.3114,38.2662,38.2963,11400.0
2014-02-06 13:40:00,50.86,50.87,50.86,50.86,7500.0,38.2963,38.3039,38.2963,38.2963,7500.0
2014-02-06 13:45:00,50.86,50.88,50.84,50.84,15500.0,38.2963,38.3114,38.2813,38.2813,15500.0
2014-02-06 13:50:00,50.84,50.84,50.78,50.78,9800.0,38.2813,38.2813,38.2361,38.2361,9800.0
2014-02-06 13:55:00,50.77,50.78,50.74,50.76,9900.0,38.2286,38.2361,38.206,38.221,9900.0
2014-02-06 14:00:00,50.76,50.87,50.75,50.85,11300.0,38.221,38.3039,38.2135,38.2888,11300.0
2014-02-06 14:05:00,50.85,50.89,50.81,50.89,13900.0,38.2888,38.3189,38.2587,38.3189,13900.0
2014-02-06 14:10:00,50.88,50.93,50.87,50.87,14200.0,38.3114,38.349,38.3039,38.3039,14200.0
2014-02-06 14:15:00,50.88,50.88,50.83,50.84,24100.0,38.3114,38.3114,38.2737,38.2813,24100.0
2014-02-06 14:20:00,50.84,50.91,50.83,50.91,22000.0,38.2813,38.334,38.2737,38.334,22000.0
2014-02-06 14:25:00,50.9,50.91,50.83,50.84,6600.0,38.3264,38.334,38.2737,38.2813,6600.0
2014-02-06 14:30:00,50.83,50.87,50.78,50.78,16900.0,38.2737,38.3039,38.2361,38.2361,16900.0
2014-02-06 14:35:00,50.79,50.79,50.75,50.77,18400.0,38.2436,38.2436,38.2135,38.2286,18400.0
2014-02-06 14:40:00,50.77,50.77,50.73,50.76,19400.0,38.2286,38.2286,38.1984,38.221,19400.0
2014-02-06 14:45:00,50.76,50.79,50.74,50.78,18100.0,38.221,38.2436,38.206,38.2361,18100.0
2014-02-06 14:50:00,50.78,50.88,50.78,50.86,16100.0,38.2361,38.3114,38.2361,38.2963,16100.0
2014-02-06 14:55:00,50.85,50.85,50.8,50.83,30400.0,38.2888,38.2888,38.2511,38.2737,30400.0
2014-02-06 15:00:00,50.83,50.88,50.77,50.88,22900.0,38.2737,38.3114,38.2286,38.3114,22900.0
2014-02-06 15:05:00,50.88,50.91,50.85,50.87,17300.0,38.3114,38.334,38.2888,38.3039,17300.0
2014-02-06 15:10:00,50.86,50.86,50.81,50.81,17700.0,38.2963,38.2963,38.2587,38.2587,17700.0
2014-02-06 15:15:00,50.82,50.82,50.79,50.79,21800.0,38.2662,38.2662,38.2436,38.2436,21800.0
2014-02-06 15:20:00,50.8,50.8,50.73,50.74,30800.0,38.2511,38.2511,38.1984,38.206,30800.0
2014-02-06 15:25:00,50.74,50.76,50.73,50.74,31600.0,38.206,38.221,38.1984,38.206,31600.0
2014-02-06 15:30:00,50.75,50.79,50.72,50.78,32800.0,38.2135,38.2436,38.1909,38.2361,32800.0
2014-02-06 15:35:00,50.78,50.81,50.75,50.78,31500.0,38.2361,38.2587,38.2135,38.2361,31500.0
2014-02-06 15:40:00,50.77,50.79,50.73,50.73,39500.0,38.2286,38.2436,38.1984,38.1984,39500.0
2014-02-06 15:45:00,50.74,50.78,50.72,50.77,68600.0,38.206,38.2361,38.1909,38.2286,68600.0
2014-02-06 15:50:00,50.75,50.81,50.74,50.79,79300.0,38.2135,38.2587,38.206,38.2436,79300.0
2014-02-06 15:55:00,50.79,50.8,50.77,50.79,127000.0,38.2436,38.2511,38.2286,38.2436,127000.0
2014-02-07 09:30:00,51.0,51.18,50.84,50.95,37600.0,38.4017,38.5373,38.2813,38.3641,37600.0
2014-02-07 09:35:00,50.98,51.04,50.54,50.6,108800.0,38.3867,38.4319,38.0554,38.1006,108800.0
2014-02-07 09:40:00,50.59,50.7,50.49,50.55,75400.0,38.093,38.1758,38.0177,38.0629,75400.0
2014-02-07 09:45:00,50.55,50.58,50.38,50.39,41400.0,38.0629,38.0855,37.9349,37.9424,41400.0
2014-02-07 09:50:00,50.38,50.4,49.66,49.67,159900.0,37.9349,37.95,37.3928,37.4003,159900.0
2014-02-07 09:55:00,49.69,49.92,49.69,49.79,84100.0,37.4153,37.5885,37.4153,37.4906,84100.0
2014-02-07 10:00:00,49.79,50.55,49.79,50.55,158700.0,37.4906,38.0629,37.4906,38.0629,158700.0
2014-02-07 10:05:00,50.54,50.82,50.47,50.82,100100.0,38.0554,38.2662,38.0027,38.2662,100100.0
2014-02-07 10:10:00,50.81,50.93,50.74,50.88,71300.0,38.2587,38.349,38.206,38.3114,71300.0
2014-02-07 10:15:00,50.87,50.9,50.6,50.6,70900.0,38.3039,38.3264,38.1006,38.1006,70900.0
2014-02-07 10:20:00,50.6,50.71,50.57,50.59,41800.0,38.1006,38.1834,38.078,38.093,41800.0
2014-02-07 10:25:00,50.59,50.62,50.51,50.55,63200.0,38.093,38.1156,38.0328,38.0629,63200.0
2014-02-07 10:30:00,50.55,50.66,50.55,50.56,28700.0,38.0629,38.1457,38.0629,38.0704,28700.0
2014-02-07 10:35:00,50.58,50.69,50.57,50.67,25700.0,38.0855,38.1683,38.078,38.1533,25700.0
2014-02-07 10:40:00,50.66,50.66,50.54,50.59,21300.0,38.1457,38.1457,38.0554,38.093,21300.0
2014-02-07 10:45:00,50.59,50.75,50.57,50.57,57300.0,38.093,38.2135,38.078,38.078,57300.0
2014-02-07 10:50:00,50.56,50.68,50.54,50.68,77600.0,38.0704,38.1608,38.0554,38.1608,77600.0
2014-02-07 10:55:00,50.7,50.91,50.67,50.91,35300.0,38.1758,38.334,38.1533,38.334,35300.0
2014-02-07 11:00:00,50.92,50.93,50.76,50.81,31600.0,38.3415,38.349,38.221,38.2587,31600.0
2014-02-07 11:05:00,50.85,50.97,50.78,50.8,32700.0,38.2888,38.3792,38.2361,38.2511,32700.0
2014-02-07 11:10:00,50.8,50.88,50.78,50.8,34600.0,38.2511,38.3114,38.2361,38.2511,34600.0
2014-02-07 11:15:00,50.8,50.82,50.74,50.79,32300.0,38.2511,38.2662,38.206,38.2436,32300.0
2014-02-07 11:20:00,50.79,50.96,50.79,50.89,60700.0,38.2436,38.3716,38.2436,38.3189,60700.0
2014-02-07 11:25:00,50.92,51.05,50.91,51.04,15900.0,38.3415,38.4394,38.334,38.4319,15900.0
2014-02-07 11:30:00,51.02,51.14,51.02,51.13,18800.0,38.4168,38.5072,38.4168,38.4996,18800.0
2014-02-07 11:35:00,51.14,51.24,51.08,51.08,32100.0,38.5072,38.5825,38.462,38.462,32100.0
2014-02-07 11:40:00,51.11,51.15,51.08,51.15,11100.0,38.4846,38.5147,38.462,38.5147,11100.0
2014-02-07 11:45:00,51.17,51.17,51.09,51.15,16500.0,38.5297,38.5297,38.4695,38.5147,16500.0
2014-02-07 11:50:00,51.16,51.19,51.13,51.17,18100.0,38.5222,38.5448,38.4996,38.5297,18100.0
2014-02-07 11:55:00,51.16,51.18,51.15,51.16,27000.0,38.5222,38.5373,38.5147,38.5222,27000.0
2014-02-07 12:00:00,51.16,51.16,50.98,50.98,24100.0,38.5222,38.5222,38.3867,38.3867,24100.0
2014-02-07 12:05:00,50.99,51.0,50.97,50.98,10200.0,38.3942,38.4017,38.3792,38.3867,10200.0
2014-02-07 12:10:00,50.98,51.14,50.98,51.14,9800.0,38.3867,38.5072,38.3867,38.5072,9800.0
2014-02-07 12:15:00,51.12,51.14,51.11,51.13,11600.0,38.4921,38.5072,38.4846,38.4996,11600.0
2014-02-07 12:20:00,51.15,51.16,51.13,51.15,16400.0,38.5147,38.5222,38.4996,38.5147,16400.0
2014-02-07 12:25:00,51.15,51.16,51.11,51.15,8000.0,38.5147,38.5222,38.4846,38.5147,8000.0
2014-02-07 12:30:00,51.16,51.2,51.11,51.15,287200.0,38.5222,38.5523,38.4846,38.5147,287200.0
2014-02-07 12:35:00,51.16,51.16,51.04,51.05,13100.0,38.5222,38.5222,38.4319,38.4394,13100.0
2014-02-07 12:40:00,51.06,51.09,50.98,51.01,11800.0,38.4469,38.4695,38.3867,38.4093,11800.0
2014-02-07 12:45:00,51.02,51.1,50.99,51.08,10100.0,38.4168,38.477,38.3942,38.462,10100.0
2014-02-07 12:50:00,51.09,51.17,51.08,51.15,12900.0,38.4695,38.5297,38.462,38.5147,12900.0
2014-02-07 12:55:00,51.15,51.29,51.15,51.29,9200.0,38.5147,38.6201,38.5147,38.6201,9200.0
2014-02-07 13:00:00,51.28,51.32,51.25,51.25,13800.0,38.6126,38.6427,38.59,38.59,13800.0
2014-02-07 13:05:00,51.25,51.27,51.25,51.25,3300.0,38.59,38.605,38.59,38.59,3300.0
2014-02-07 13:10:00,51.26,51.36,51.26,51.35,7700.0,38.5975,38.6728,38.5975,38.6653,7700.0
2014-02-07 13:15:00,51.36,51.36,51.28,51.28,16900.0,38.6728,38.6728,38.6126,38.6126,16900.0
2014-02-07 13:20:00,51.29,51.29,51.24,51.26,8500.0,38.6201,38.6201,38.5825,38.5975,8500.0
2014-02-07 13:25:00,51.26,51.29,51.23,51.23,5800.0,38.5975,38.6201,38.5749,38.5749,5800.0
2014-02-07 13:30:00,51.23,51.25,51.23,51.23,5000.0,38.5749,38.59,38.5749,38.5749,5000.0
2014-02-07 13:35:00,51.23,51.28,51.22,51.27,9600.0,38.5749,38.6126,38.5674,38.605,9600.0
2014-02-07 13:40:00,51.27,51.39,51.27,51.36,14500.0,38.605,38.6954,38.605,38.6728,14500.0
2014-02-07 13:45:00,51.36,51.41,51.36,51.41,17800.0,38.6728,38.7105,38.6728,38.7105,17800.0
2014-02-07 13:50:00,51.41,51.42,51.36,51.36,18700.0,38.7105,38.718,38.6728,38.6728,18700.0
2014-02-07 13:55:00,51.35,51.38,51.31,51.37,14100.0,38.6653,38.6879,38.6352,38.6803,14100.0
2014-02-07 14:00:00,51.37,51.4,51.34,51.39,5900.0,38.6803,38.7029,38.6578,38.6954,5900.0
2014-02-07 14:05:00,51.37,51.39,51.34,51.36,9300.0,38.6803,38.6954,38.6578,38.6728,9300.0
2014-02-07 14:10:00,51.35,51.41,51.35,51.41,9100.0,38.6653,38.7105,38.6653,38.7105,9100.0
2014-02-07 14:15:00,51.4,51.43,51.39,51.43,7200.0,38.7029,38.7255,38.6954,38.7255,7200.0
2014-02-07 14:20:00,51.43,51.48,51.43,51.45,10000.0,38.7255,38.7632,38.7255,38.7406,10000.0
2014-02-07 14:25:00,51.46,51.46,51.33,51.34,13400.0,38.7481,38.7481,38.6502,38.6578,13400.0
2014-02-07 14:30:00,51.35,51.37,51.3,51.31,15200.0,38.6653,38.6803,38.6276,38.6352,15200.0
2014-02-07 14:35:00,51.31,51.34,51.3,51.32,14800.0,38.6352,38.6578,38.6276,38.6427,14800.0
2014-02-07 14:40:00,51.33,51.36,51.33,51.36,11800.0,38.6502,38.6728,38.6502,38.6728,11800.0
2014-02-07 14:45:00,51.36,51.39,51.36,51.37,14900.0,38.6728,38.6954,38.6728,38.6803,14900.0
2014-02-07 14:50:00,51.37,51.37,51.29,51.3,10500.0,38.6803,38.6803,38.6201,38.6276,10500.0
2014-02-07 14:55:00,51.31,51.31,51.23,51.23,34300.0,38.6352,38.6352,38.5749,38.5749,34300.0
2014-02-07 15:00:00,51.24,51.29,51.22,51.23,26600.0,38.5825,38.6201,38.5674,38.5749,26600.0
2014-02-07 15:05:00,51.23,51.24,51.19,51.19,26600.0,38.5749,38.5825,38.5448,38.5448,26600.0
2014-02-07 15:10:00,51.19,51.23,51.18,51.19,18900.0,38.5448,38.5749,38.5373,38.5448,18900.0
2014-02-07 15:15:00,51.2,51.21,51.14,51.15,23600.0,38.5523,38.5599,38.5072,38.5147,23600.0
2014-02-07 15:20:00,51.16,51.16,51.08,51.12,28300.0,38.5222,38.5222,38.462,38.4921,28300.0
2014-02-07 15:25:00,51.12,51.12,51.07,51.12,18500.0,38.4921,38.4921,38.4544,38.4921,18500.0
2014-02-07 15:30:00,51.11,51.16,51.08,51.15,44700.0,38.4846,38.5222,38.462,38.5147,44700.0
2014-02-07 15:35:00,51.16,51.17,51.14,51.16,30800.0,38.5222,38.5297,38.5072,38.5222,30800.0
2014-02-07 15:40:00,51.16,51.18,51.13,51.14,31800.0,38.5222,38.5373,38.4996,38.5072,31800.0
2014-02-07 15:45:00,51.14,51.18,51.1,51.11,63100.0,38.5072,38.5373,38.477,38.4846,63100.0
2014-02-07 15:50:00,51.12,51.13,51.05,51.05,57700.0,38.4921,38.4996,38.4394,38.4394,57700.0
2014-02-07 15:55:00,51.06,51.12,51.04,51.11,62300.0,38.4469,38.4921,38.4319,38.4846,62300.0
2014-02-10 09:30:00,54.49,54.64,52.67,53.08,299500.0,41.0296,41.1426,39.6592,39.9679,299500.0
2014-02-10 09:35:00,53.09,53.09,52.29,52.4,263600.0,39.9755,39.9755,39.3731,39.4559,263600.0
2014-02-10 09:40:00,52.41,52.91,52.16,52.47,248700.0,39.4634,39.8399,39.2752,39.5086,248700.0
2014-02-10 09:45:00,52.47,52.65,52.03,52.2,201500.0,39.5086,39.6441,39.1773,39.3053,201500.0
2014-02-10 09:50:00,52.21,53.09,52.21,52.81,164900.0,39.3128,39.9755,39.3128,39.7646,164900.0
2014-02-10 09:55:00,52.92,53.0,52.73,52.8,155700.0,39.8475,39.9077,39.7044,39.7571,155700.0
2014-02-10 10:00:00,52.81,53.0,52.66,52.87,88600.0,39.7646,39.9077,39.6517,39.8098,88600.0
2014-02-10 10:05:00,52.87,53.0,52.77,52.83,83500.0,39.8098,39.9077,39.7345,39.7797,83500.0
2014-02-10 10:10:00,52.82,52.87,52.58,52.62,79100.0,39.7722,39.8098,39.5914,39.6216,79100.0
2014-02-10 10:15:00,52.62,52.78,52.58,52.76,90300.0,39.6216,39.742,39.5914,39.727,90300.0
2014-02-10 10:20:00,52.74,52.75,52.5,52.58,44800.0,39.7119,39.7194,39.5312,39.5914,44800.0
2014-02-10 10:25:00,52.58,52.87,52.58,52.82,95800.0,39.5914,39.8098,39.5914,39.7722,95800.0
2014-02-10 10:30:00,52.82,52.83,52.59,52.63,60100.0,39.7722,39.7797,39.599,39.6291,60100.0
2014-02-10 10:35:00,52.66,52.71,52.4,52.54,42800.0,39.6517,39.6893,39.4559,39.5613,42800.0
2014-02-10 10:40:00,52.55,52.64,52.42,52.56,32400.0,39.5689,39.6366,39.471,39.5764,32400.0
2014-02-10 10:45:00,52.58,52.58,52.33,52.35,60200.0,39.5914,39.5914,39.4032,39.4183,60200.0
2014-02-10 10:50:00,52.35,52.41,52.29,52.3,28200.0,39.4183,39.4634,39.3731,39.3806,28200.0
2014-02-10 10:55:00,52.32,52.42,52.07,52.11,80800.0,39.3957,39.471,39.2074,39.2375,80800.0
2014-02-10 11:00:00,52.14,52.27,52.09,52.17,44300.0,39.2601,39.358,39.2225,39.2827,44300.0
2014-02-10 11:05:00,52.17,52.24,52.08,52.1,22700.0,39.2827,39.3354,39.215,39.23,22700.0
2014-02-10 11:10:00,52.08,52.24,52.08,52.13,33400.0,39.215,39.3354,39.215,39.2526,33400.0
2014-02-10 11:15:00,52.13,52.29,52.05,52.23,35400.0,39.2526,39.3731,39.1924,39.3279,35400.0
2014-02-10 11:20:00,52.22,52.25,52.06,52.2,32400.0,39.3204,39.343,39.1999,39.3053,32400.0
2014-02-10 11:25:00,52.22,52.54,52.22,52.54,56200.0,39.3204,39.5613,39.3204,39.5613,56200.0
2014-02-10 11:30:00,52.54,52.6,52.43,52.54,45100.0,39.5613,39.6065,39.4785,39.5613,45100.0
2014-02-10 11:35:00,52.54,52.59,52.52,52.56,18800.0,39.5613,39.599,39.5463,39.5764,18800.0
2014-02-10 11:40:00,52.56,52.84,52.56,52.78,78000.0,39.5764,39.7872,39.5764,39.742,78000.0
2014-02-10 11:45:00,52.77,52.82,52.46,52.46,40000.0,39.7345,39.7722,39.5011,39.5011,40000.0
2014-02-10 11:50:00,52.46,52.61,52.46,52.59,32700.0,39.5011,39.614,39.5011,39.599,32700.0
2014-02-10 11:55:00,52.59,52.64,52.54,52.56,28600.0,39.599,39.6366,39.5613,39.5764,28600.0
2014-02-10 12:00:00,52.55,52.65,52.53,52.6,19700.0,39.5689,39.6441,39.5538,39.6065,19700.0
2014-02-10 12:05:00,52.58,52.63,52.55,52.62,8300.0,39.5914,39.6291,39.5689,39.6216,8300.0
2014-02-10 12:10:00,52.62,52.64,52.59,52.59,8800.0,39.6216,39.6366,39.599,39.599,8800.0
2014-02-10 12:15:00,52.59,52.61,52.53,52.56,30300.0,39.599,39.614,39.5538,39.5764,30300.0
2014-02-10 12:20:00,52.57,52.77,52.55,52.67,111800.0,39.5839,39.7345,39.5689,39.6592,111800.0
2014-02-10 12:25:00,52.68,52.68,52.42,52.45,124300.0,39.6667,39.6667,39.471,39.4936,124300.0
2014-02-10 12:30:00,52.45,52.61,52.44,52.56,21400.0,39.4936,39.614,39.486,39.5764,21400.0
2014-02-10 12:35:00,52.57,52.61,52.54,52.56,11600.0,39.5839,39.614,39.5613,39.5764,11600.0
2014-02-10 12:40:00,52.56,52.63,52.54,52.57,14500.0,39.5764,39.6291,39.5613,39.5839,14500.0
2014-02-10 12:45:00,52.58,52.61,52.57,52.6,9000.0,39.5914,39.614,39.5839,39.6065,9000.0
2014-02-10 12:50:00,52.6,52.63,52.57,52.6,15100.0,39.6065,39.6291,39.5839,39.6065,15100.0
2014-02-10 12:55:00,52.6,52.61,52.47,52.47,13200.0,39.6065,39.614,39.5086,39.5086,13200.0
2014-02-10 13:00:00,52.48,52.5,52.32,52.35,15200.0,39.5161,39.5312,39.3957,39.4183,15200.0
2014-02-10 13:05:00,52.35,52.47,52.34,52.43,13500.0,39.4183,39.5086,39.4107,39.4785,13500.0
2014-02-10 13:10:00,52.44,52.52,52.44,52.47,11100.0,39.486,39.5463,39.486,39.5086,11100.0
2014-02-10 13:15:00,52.46,52.61,52.46,52.52,17900.0,39.5011,39.614,39.5011,39.5463,17900.0
2014-02-10 13:20:00,52.52,52.6,52.52,52.6,25100.0,39.5463,39.6065,39.5463,39.6065,25100.0
2014-02-10 13:25:00,52.59,52.66,52.55,52.6,18900.0,39.599,39.6517,39.5689,39.6065,18900.0
2014-02-10 13:30:00,52.59,52.59,52.53,52.58,12700.0,39.599,39.599,39.5538,39.5914,12700.0
2014-02-10 13:35:00,52.56,52.61,52.55,52.59,12900.0,39.5764,39.614,39.5689,39.599,12900.0
2014-02-10 13:40:00,52.58,52.59,52.46,52.48,15700.0,39.5914,39.599,39.5011,39.5161,15700.0
2014-02-10 13:45:00,52.48,52.53,52.48,52.5,11100.0,39.5161,39.5538,39.5161,39.5312,11100.0
2014-02-10 13:50:00,52.5,52.55,52.46,52.52,18800.0,39.5312,39.5689,39.5011,39.5463,18800.0
2014-02-10 13:55:00,52.53,52.53,52.5,52.51,4800.0,39.5538,39.5538,39.5312,39.5387,4800.0
2014-02-10 14:00:00,52.51,52.53,52.49,52.52,10000.0,39.5387,39.5538,39.5237,39.5463,10000.0
2014-02-10 14:05:00,52.52,52.52,52.39,52.39,16800.0,39.5463,39.5463,39.4484,39.4484,16800.0
2014-02-10 14:10:00,52.39,52.5,52.35,52.47,13900.0,39.4484,39.5312,39.4183,39.5086,13900.0
2014-02-10 14:15:00,52.47,52.48,52.4,52.46,12300.0,39.5086,39.5161,39.4559,39.5011,12300.0
2014-02-10 14:20:00,52.47,52.5,52.41,52.45,10500.0,39.5086,39.5312,39.4634,39.4936,10500.0
2014-02-10 14:25:00,52.45,52.53,52.45,52.5,16500.0,39.4936,39.5538,39.4936,39.5312,16500.0
2014-02-10 14:30:00,52.51,52.53,52.47,52.5,9300.0,39.5387,39.5538,39.5086,39.5312,9300.0
2014-02-10 14:35:00,52.5,52.61,52.5,52.59,32700.0,39.5312,39.614,39.5312,39.599,32700.0
2014-02-10 14:40:00,52.6,52.62,52.57,52.58,17400.0,39.6065,39.6216,39.5839,39.5914,17400.0
2014-02-10 14:45:00,52.56,52.64,52.55,52.58,27900.0,39.5764,39.6366,39.5689,39.5914,27900.0
2014-02-10 14:50:00,52.57,52.57,52.48,52.48,14500.0,39.5839,39.5839,39.5161,39.5161,14500.0
2014-02-10 14:55:00,52.48,52.49,52.35,52.35,16000.0,39.5161,39.5237,39.4183,39.4183,16000.0
2014-02-10 15:00:00,52.36,52.4,52.28,52.28,31800.0,39.4258,39.4559,39.3655,39.3655,31800.0
2014-02-10 15:05:00,52.28,52.46,52.26,52.43,43100.0,39.3655,39.5011,39.3505,39.4785,43100.0
2014-02-10 15:10:00,52.41,52.47,52.28,52.28,28500.0,39.4634,39.5086,39.3655,39.3655,28500.0
2014-02-10 15:15:00,52.28,52.3,52.15,52.18,49400.0,39.3655,39.3806,39.2677,39.2903,49400.0
2014-02-10 15:20:00,52.18,52.18,52.06,52.13,49000.0,39.2903,39.2903,39.1999,39.2526,49000.0
2014-02-10 15:25:00,52.13,52.19,52.1,52.14,38700.0,39.2526,39.2978,39.23,39.2601,38700.0
2014-02-10 15:30:00,52.13,52.29,52.13,52.22,48900.0,39.2526,39.3731,39.2526,39.3204,48900.0
2014-02-10 15:35:00,52.22,52.22,52.14,52.2,34600.0,39.3204,39.3204,39.2601,39.3053,34600.0
2014-02-10 15:40:00,52.2,52.22,52.09,52.12,40800.0,39.3053,39.3204,39.2225,39.2451,40800.0
2014-02-10 15:45:00,52.12,52.15,51.98,52.0,109800.0,39.2451,39.2677,39.1397,39.1547,109800.0
2014-02-10 15:50:00,52.0,52.0,51.88,51.88,170100.0,39.1547,39.1547,39.0644,39.0644,170100.0
2014-02-10 15:55:00,51.88,51.94,51.81,51.85,228800.0,39.0644,39.1095,39.0117,39.0418,228800.0
2014-02-11 09:30:00,52.13,52.13,51.78,51.87,38800.0,39.2526,39.2526,38.9891,39.0568,38800.0
2014-02-11 09:35:00,51.87,51.88,51.74,51.85,18700.0,39.0568,39.0644,38.9589,39.0418,18700.0
2014-02-11 09:40:00,51.86,51.93,51.74,51.79,19900.0,39.0493,39.102,38.9589,38.9966,19900.0
2014-02-11 09:45:00,51.8,51.89,51.66,51.74,30500.0,39.0041,39.0719,38.8987,38.9589,30500.0
2014-02-11 09:50:00,51.74,51.82,51.65,51.67,23100.0,38.9589,39.0192,38.8912,38.9062,23100.0
2014-02-11 09:55:00,51.71,51.79,51.7,51.78,13600.0,38.9364,38.9966,38.9288,38.9891,13600.0
2014-02-11 10:00:00,51.79,51.83,51.65,51.7,24000.0,38.9966,39.0267,38.8912,38.9288,24000.0
2014-02-11 10:05:00,51.69,51.77,51.64,51.69,31400.0,38.9213,38.9815,38.8836,38.9213,31400.0
2014-02-11 10:10:00,51.72,51.8,51.64,51.78,50800.0,38.9439,39.0041,38.8836,38.9891,50800.0
2014-02-11 10:15:00,51.76,51.85,51.73,51.75,18000.0,38.974,39.0418,38.9514,38.9665,18000.0
2014-02-11 10:20:00,51.76,51.83,51.74,51.78,12100.0,38.974,39.0267,38.9589,38.9891,12100.0
2014-02-11 10:25:00,51.82,51.87,51.78,51.83,16700.0,39.0192,39.0568,38.9891,39.0267,16700.0
2014-02-11 10:30:00,51.82,51.89,51.82,51.88,7600.0,39.0192,39.0719,39.0192,39.0644,7600.0
2014-02-11 10:35:00,51.87,51.88,51.81,51.83,10900.0,39.0568,39.0644,39.0117,39.0267,10900.0
2014-02-11 10:40:00,51.85,51.86,51.81,51.81,6700.0,39.0418,39.0493,39.0117,39.0117,6700.0
2014-02-11 10:45:00,51.85,51.87,51.8,51.82,16700.0,39.0418,39.0568,39.0041,39.0192,16700.0
2014-02-11 10:50:00,51.82,51.86,51.79,51.81,12900.0,39.0192,39.0493,38.9966,39.0117,12900.0
2014-02-11 10:55:00,51.8,51.86,51.76,51.85,24700.0,39.0041,39.0493,38.974,39.0418,24700.0
2014-02-11 11:00:00,51.83,51.83,51.78,51.78,17300.0,39.0267,39.0267,38.9891,38.9891,17300.0
2014-02-11 11:05:00,51.77,51.8,51.76,51.8,15200.0,38.9815,39.0041,38.974,39.0041,15200.0
2014-02-11 11:10:00,51.79,51.8,51.71,51.72,17800.0,38.9966,39.0041,38.9364,38.9439,17800.0
2014-02-11 11:15:00,51.71,51.79,51.7,51.75,29200.0,38.9364,38.9966,38.9288,38.9665,29200.0
2014-02-11 11:20:00,51.74,51.82,51.74,51.79,25100.0,38.9589,39.0192,38.9589,38.9966,25100.0
2014-02-11 11:25:00,51.77,51.81,51.77,51.8,18300.0,38.9815,39.0117,38.9815,39.0041,18300.0
2014-02-11 11:30:00,51.81,51.83,51.76,51.78,24800.0,39.0117,39.0267,38.974,38.9891,24800.0
2014-02-11 11:35:00,51.77,51.8,51.74,51.8,6300.0,38.9815,39.0041,38.9589,39.0041,6300.0
2014-02-11 11:40:00,51.79,51.8,51.75,51.77,11800.0,38.9966,39.0041,38.9665,38.9815,11800.0
2014-02-11 11:45:00,51.78,51.78,51.72,51.72,12500.0,38.9891,38.9891,38.9439,38.9439,12500.0
2014-02-11 11:50:00,51.73,51.8,51.73,51.77,13400.0,38.9514,39.0041,38.9514,38.9815,13400.0
2014-02-11 11:55:00,51.77,51.81,51.75,51.79,5900.0,38.9815,39.0117,38.9665,38.9966,5900.0
2014-02-11 12:00:00,51.78,51.79,51.75,51.78,10100.0,38.9891,38.9966,38.9665,38.9891,10100.0
2014-02-11 12:05:00,51.77,51.78,51.71,51.75,10700.0,38.9815,38.9891,38.9364,38.9665,10700.0
2014-02-11 12:10:00,51.76,51.76,51.66,51.71,12300.0,38.974,38.974,38.8987,38.9364,12300.0
2014-02-11 12:15:00,51.71,51.71,51.68,51.71,12900.0,38.9364,38.9364,38.9138,38.9364,12900.0
2014-02-11 12:20:00,51.69,51.69,51.58,51.58,25600.0,38.9213,38.9213,38.8385,38.8385,25600.0
2014-02-11 12:25:00,51.58,51.67,51.58,51.59,26900.0,38.8385,38.9062,38.8385,38.846,26900.0
2014-02-11 12:30:00,51.59,51.63,51.59,51.59,9300.0,38.846,38.8761,38.846,38.846,9300.0
2014-02-11 12:35:00,51.58,51.61,51.55,51.58,101300.0,38.8385,38.8611,38.8159,38.8385,101300.0
2014-02-11 12:40:00,51.59,51.65,51.56,51.58,65500.0,38.846,38.8912,38.8234,38.8385,65500.0
2014-02-11 12:45:00,51.6,51.6,51.57,51.57,7500.0,38.8535,38.8535,38.8309,38.8309,7500.0
2014-02-11 12:50:00,51.58,51.58,51.55,51.56,5000.0,38.8385,38.8385,38.8159,38.8234,5000.0
2014-02-11 12:55:00,51.55,51.58,51.54,51.54,15400.0,38.8159,38.8385,38.8083,38.8083,15400.0
2014-02-11 13:00:00,51.55,51.65,51.55,51.62,7500.0,38.8159,38.8912,38.8159,38.8686,7500.0
2014-02-11 13:05:00,51.61,51.61,51.6,51.6,14400.0,38.8611,38.8611,38.8535,38.8535,14400.0
2014-02-11 13:10:00,51.61,51.63,51.59,51.61,22200.0,38.8611,38.8761,38.846,38.8611,22200.0
2014-02-11 13:15:00,51.61,51.61,51.55,51.58,8400.0,38.8611,38.8611,38.8159,38.8385,8400.0
2014-02-11 13:20:00,51.57,51.59,51.56,51.59,9300.0,38.8309,38.846,38.8234,38.846,9300.0
2014-02-11 13:25:00,51.6,51.63,51.59,51.59,8000.0,38.8535,38.8761,38.846,38.846,8000.0
2014-02-11 13:30:00,51.59,51.61,51.58,51.59,13500.0,38.846,38.8611,38.8385,38.846,13500.0
2014-02-11 13:35:00,51.59,51.61,51.57,51.61,10100.0,38.846,38.8611,38.8309,38.8611,10100.0
2014-02-11 13:40:00,51.61,51.66,51.61,51.66,19300.0,38.8611,38.8987,38.8611,38.8987,19300.0
2014-02-11 13:45:00,51.66,51.69,51.64,51.66,12000.0,38.8987,38.9213,38.8836,38.8987,12000.0
2014-02-11 13:50:00,51.66,51.67,51.62,51.62,9600.0,38.8987,38.9062,38.8686,38.8686,9600.0
2014-02-11 13:55:00,51.63,51.66,51.62,51.65,10500.0,38.8761,38.8987,38.8686,38.8912,10500.0
2014-02-11 14:00:00,51.64,51.68,51.62,51.62,15000.0,38.8836,38.9138,38.8686,38.8686,15000.0
2014-02-11 14:05:00,51.63,51.63,51.56,51.56,50700.0,38.8761,38.8761,38.8234,38.8234,50700.0
2014-02-11 14:10:00,51.56,51.65,51.56,51.61,18300.0,38.8234,38.8912,38.8234,38.8611,18300.0
2014-02-11 14:15:00,51.61,51.7,51.61,51.65,25100.0,38.8611,38.9288,38.8611,38.8912,25100.0
2014-02-11 14:20:00,51.66,51.66,51.64,51.66,9600.0,38.8987,38.8987,38.8836,38.8987,9600.0
2014-02-11 14:25:00,51.66,51.67,51.61,51.64,19400.0,38.8987,38.9062,38.8611,38.8836,19400.0
2014-02-11 14:30:00,51.64,51.69,51.63,51.66,16200.0,38.8836,38.9213,38.8761,38.8987,16200.0
2014-02-11 14:35:00,51.67,51.69,51.64,51.69,31900.0,38.9062,38.9213,38.8836,38.9213,31900.0
2014-02-11 14:40:00,51.69,51.72,51.68,51.68,25200.0,38.9213,38.9439,38.9138,38.9138,25200.0
2014-02-11 14:45:00,51.68,51.68,51.63,51.66,12500.0,38.9138,38.9138,38.8761,38.8987,12500.0
2014-02-11 14:50:00,51.66,51.7,51.66,51.69,19000.0,38.8987,38.9288,38.8987,38.9213,19000.0
2014-02-11 14:55:00,51.68,51.71,51.67,51.71,19900.0,38.9138,38.9364,38.9062,38.9364,19900.0
2014-02-11 15:00:00,51.71,51.77,51.7,51.73,47500.0,38.9364,38.9815,38.9288,38.9514,47500.0
2014-02-11 15:05:00,51.75,51.76,51.73,51.75,34000.0,38.9665,38.974,38.9514,38.9665,34000.0
2014-02-11 15:10:00,51.75,51.77,51.75,51.76,21700.0,38.9665,38.9815,38.9665,38.974,21700.0
2014-02-11 15:15:00,51.76,51.82,51.76,51.81,26900.0,38.974,39.0192,38.974,39.0117,26900.0
2014-02-11 15:20:00,51.81,51.82,51.79,51.79,24500.0,39.0117,39.0192,38.9966,38.9966,24500.0
2014-02-11 15:25:00,51.79,51.8,51.68,51.68,33500.0,38.9966,39.0041,38.9138,38.9138,33500.0
2014-02-11 15:30:00,51.69,51.7,51.64,51.65,34500.0,38.9213,38.9288,38.8836,38.8912,34500.0
2014-02-11 15:35:00,51.66,51.68,51.64,51.64,16400.0,38.8987,38.9138,38.8836,38.8836,16400.0
2014-02-11 15:40:00,51.64,51.66,51.62,51.63,45100.0,38.8836,38.8987,38.8686,38.8761,45100.0
2014-02-11 15:45:00,51.63,51.67,51.6,51.61,40100.0,38.8761,38.9062,38.8535,38.8611,40100.0
2014-02-11 15:50:00,51.61,51.62,51.59,51.59,40500.0,38.8611,38.8686,38.846,38.846,40500.0
2014-02-11 15:55:00,51.59,51.69,51.57,51.68,172700.0,38.846,38.9213,38.8309,38.9138,172700.0
2014-02-12 09:30:00,51.83,51.9,51.62,51.89,30300.0,39.0267,39.0794,38.8686,39.0719,30300.0
2014-02-12 09:35:00,51.9,51.92,51.69,51.79,13100.0,39.0794,39.0945,38.9213,38.9966,13100.0
2014-02-12 09:40:00,51.78,51.81,51.72,51.79,19300.0,38.9891,39.0117,38.9439,38.9966,19300.0
2014-02-12 09:45:00,51.83,51.88,51.66,51.71,17000.0,39.0267,39.0644,38.8987,38.9364,17000.0
2014-02-12 09:50:00,51.69,51.75,51.58,51.69,19700.0,38.9213,38.9665,38.8385,38.9213,19700.0
2014-02-12 09:55:00,51.69,51.75,51.6,51.69,28400.0,38.9213,38.9665,38.8535,38.9213,28400.0
2014-02-12 10:00:00,51.69,51.71,51.6,51.6,20800.0,38.9213,38.9364,38.8535,38.8535,20800.0
2014-02-12 10:05:00,51.61,51.62,51.55,51.6,12500.0,38.8611,38.8686,38.8159,38.8535,12500.0
2014-02-12 10:10:00,51.62,51.65,51.59,51.61,15600.0,38.8686,38.8912,38.846,38.8611,15600.0
2014-02-12 10:15:00,51.62,51.65,51.52,51.52,9600.0,38.8686,38.8912,38.7933,38.7933,9600.0
2014-02-12 10:20:00,51.53,51.56,51.39,51.41,19300.0,38.8008,38.8234,38.6954,38.7105,19300.0
2014-02-12 10:25:00,51.4,51.44,51.33,51.34,28300.0,38.7029,38.733,38.6502,38.6578,28300.0
2014-02-12 10:30:00,51.35,51.43,51.25,51.28,57000.0,38.6653,38.7255,38.59,38.6126,57000.0
2014-02-12 10:35:00,51.31,51.52,51.26,51.52,21200.0,38.6352,38.7933,38.5975,38.7933,21200.0
2014-02-12 10:40:00,51.48,51.53,51.4,51.42,17500.0,38.7632,38.8008,38.7029,38.718,17500.0
2014-02-12 10:45:00,51.45,51.55,51.43,51.55,47300.0,38.7406,38.8159,38.7255,38.8159,47300.0
2014-02-12 10:50:00,51.55,51.61,51.48,51.53,13900.0,38.8159,38.8611,38.7632,38.8008,13900.0
2014-02-12 10:55:00,51.51,51.56,51.44,51.48,15200.0,38.7858,38.8234,38.733,38.7632,15200.0
2014-02-12 11:00:00,51.48,51.54,51.47,51.53,11000.0,38.7632,38.8083,38.7556,38.8008,11000.0
2014-02-12 11:05:00,51.52,51.56,51.52,51.55,8800.0,38.7933,38.8234,38.7933,38.8159,8800.0
2014-02-12 11:10:00,51.57,51.62,51.56,51.58,13000.0,38.8309,38.8686,38.8234,38.8385,13000.0
2014-02-12 11:15:00,51.58,51.58,51.53,51.53,10300.0,38.8385,38.8385,38.8008,38.8008,10300.0
2014-02-12 11:20:00,51.51,51.51,51.46,51.5,10500.0,38.7858,38.7858,38.7481,38.7782,10500.0
2014-02-12 11:25:00,51.5,51.53,51.49,51.51,10000.0,38.7782,38.8008,38.7707,38.7858,10000.0
2014-02-12 11:30:00,51.5,51.56,51.49,51.53,15600.0,38.7782,38.8234,38.7707,38.8008,15600.0
2014-02-12 11:35:00,51.52,51.55,51.49,51.51,10800.0,38.7933,38.8159,38.7707,38.7858,10800.0
2014-02-12 11:40:00,51.54,51.6,51.51,51.6,13800.0,38.8083,38.8535,38.7858,38.8535,13800.0
2014-02-12 11:45:00,51.61,51.65,51.58,51.64,10800.0,38.8611,38.8912,38.8385,38.8836,10800.0
2014-02-12 11:50:00,51.64,51.65,51.55,51.6,10600.0,38.8836,38.8912,38.8159,38.8535,10600.0
2014-02-12 11:55:00,51.61,51.66,51.55,51.56,66600.0,38.8611,38.8987,38.8159,38.8234,66600.0
2014-02-12 12:00:00,51.56,51.61,51.55,51.57,13500.0,38.8234,38.8611,38.8159,38.8309,13500.0
2014-02-12 12:05:00,51.55,51.57,51.51,51.51,7300.0,38.8159,38.8309,38.7858,38.7858,7300.0
2014-02-12 12:10:00,51.5,51.5,51.42,51.5,11600.0,38.7782,38.7782,38.718,38.7782,11600.0
2014-02-12 12:15:00,51.5,51.54,51.49,51.49,8400.0,38.7782,38.8083,38.7707,38.7707,8400.0
2014-02-12 12:20:00,51.5,51.55,51.49,51.53,5400.0,38.7782,38.8159,38.7707,38.8008,5400.0
2014-02-12 12:25:00,51.51,51.51,51.42,51.44,5400.0,38.7858,38.7858,38.718,38.733,5400.0
2014-02-12 12:30:00,51.45,51.54,51.45,51.51,16300.0,38.7406,38.8083,38.7406,38.7858,16300.0
2014-02-12 12:35:00,51.51,51.6,51.5,51.51,10400.0,38.7858,38.8535,38.7782,38.7858,10400.0
2014-02-12 12:40:00,51.53,51.65,51.53,51.6,11800.0,38.8008,38.8912,38.8008,38.8535,11800.0
2014-02-12 12:45:00,51.58,51.62,51.52,51.52,12800.0,38.8385,38.8686,38.7933,38.7933,12800.0
2014-02-12 12:50:00,51.52,51.61,51.51,51.61,11700.0,38.7933,38.8611,38.7858,38.8611,11700.0
2014-02-12 12:55:00,51.6,51.62,51.54,51.58,4100.0,38.8535,38.8686,38.8083,38.8385,4100.0
2014-02-12 13:00:00,51.59,51.59,51.56,51.56,3900.0,38.846,38.846,38.8234,38.8234,3900.0
2014-02-12 13:05:00,51.56,51.61,51.56,51.61,9100.0,38.8234,38.8611,38.8234,38.8611,9100.0
2014-02-12 13:10:00,51.6,51.65,51.59,51.61,13800.0,38.8535,38.8912,38.846,38.8611,13800.0
2014-02-12 13:15:00,51.59,51.63,51.58,51.63,11600.0,38.846,38.8761,38.8385,38.8761,11600.0
2014-02-12 13:20:00,51.61,51.63,51.55,51.61,12200.0,38.8611,38.8761,38.8159,38.8611,12200.0
2014-02-12 13:25:00,51.62,51.62,51.56,51.56,8200.0,38.8686,38.8686,38.8234,38.8234,8200.0
2014-02-12 13:30:00,51.57,51.6,51.55,51.59,7200.0,38.8309,38.8535,38.8159,38.846,7200.0
2014-02-12 13:35:00,51.6,51.63,51.57,51.57,7800.0,38.8535,38.8761,38.8309,38.8309,7800.0
2014-02-12 13:40:00,51.56,51.62,51.55,51.59,11500.0,38.8234,38.8686,38.8159,38.846,11500.0
2014-02-12 13:45:00,51.58,51.58,51.53,51.53,13300.0,38.8385,38.8385,38.8008,38.8008,13300.0
2014-02-12 13:50:00,51.55,51.56,51.51,51.51,9500.0,38.8159,38.8234,38.7858,38.7858,9500.0
2014-02-12 13:55:00,51.54,51.56,51.51,51.51,13800.0,38.8083,38.8234,38.7858,38.7858,13800.0
2014-02-12 14:00:00,51.53,51.57,51.52,51.55,9500.0,38.8008,38.8309,38.7933,38.8159,9500.0
2014-02-12 14:05:00,51.56,51.58,51.53,51.55,18100.0,38.8234,38.8385,38.8008,38.8159,18100.0
2014-02-12 14:10:00,51.54,51.56,51.47,51.48,16300.0,38.8083,38.8234,38.7556,38.7632,16300.0
2014-02-12 14:15:00,51.51,51.54,51.49,51.53,15200.0,38.7858,38.8083,38.7707,38.8008,15200.0
2014-02-12 14:20:00,51.51,51.55,51.51,51.55,8200.0,38.7858,38.8159,38.7858,38.8159,8200.0
2014-02-12 14:25:00,51.52,51.57,51.51,51.55,11600.0,38.7933,38.8309,38.7858,38.8159,11600.0
2014-02-12 14:30:00,51.54,51.56,51.49,51.51,30100.0,38.8083,38.8234,38.7707,38.7858,30100.0
2014-02-12 14:35:00,51.51,51.55,51.49,51.5,17900.0,38.7858,38.8159,38.7707,38.7782,17900.0
2014-02-12 14:40:00,51.49,51.57,51.49,51.52,67600.0,38.7707,38.8309,38.7707,38.7933,67600.0
2014-02-12 14:45:00,51.52,51.53,51.44,51.46,18000.0,38.7933,38.8008,38.733,38.7481,18000.0
2014-02-12 14:50:00,51.44,51.47,51.43,51.45,7300.0,38.733,38.7556,38.7255,38.7406,7300.0
2014-02-12 14:55:00,51.45,51.46,51.41,51.41,13300.0,38.7406,38.7481,38.7105,38.7105,13300.0
2014-02-12 15:00:00,51.41,51.5,51.41,51.48,26200.0,38.7105,38.7782,38.7105,38.7632,26200.0
2014-02-12 15:05:00,51.48,51.52,51.47,51.52,14000.0,38.7632,38.7933,38.7556,38.7933,14000.0
2014-02-12 15:10:00,51.51,51.51,51.45,51.48,12600.0,38.7858,38.7858,38.7406,38.7632,12600.0
2014-02-12 15:15:00,51.47,51.51,51.47,51.49,34200.0,38.7556,38.7858,38.7556,38.7707,34200.0
2014-02-12 15:20:00,51.49,51.51,51.47,51.49,24900.0,38.7707,38.7858,38.7556,38.7707,24900.0
2014-02-12 15:25:00,51.5,51.5,51.46,51.49,13100.0,38.7782,38.7782,38.7481,38.7707,13100.0
2014-02-12 15:30:00,51.49,51.5,51.44,51.44,25500.0,38.7707,38.7782,38.733,38.733,25500.0
2014-02-12 15:35:00,51.45,51.46,51.43,51.43,16000.0,38.7406,38.7481,38.7255,38.7255,16000.0
2014-02-12 15:40:00,51.44,51.47,51.43,51.45,59600.0,38.733,38.7556,38.7255,38.7406,59600.0
2014-02-12 15:45:00,51.46,51.48,51.44,51.46,59200.0,38.7481,38.7632,38.733,38.7481,59200.0
2014-02-12 15:50:00,51.47,51.48,51.41,51.42,42500.0,38.7556,38.7632,38.7105,38.718,42500.0
2014-02-12 15:55:00,51.42,51.48,51.4,51.47,86400.0,38.718,38.7632,38.7029,38.7556,86400.0
2014-02-13 09:30:00,50.79,51.07,50.66,51.03,44800.0,38.2436,38.4544,38.1457,38.4243,44800.0
2014-02-13 09:35:00,51.01,51.33,51.01,51.22,153200.0,38.4093,38.6502,38.4093,38.5674,153200.0
2014-02-13 09:40:00,51.24,51.28,51.01,51.23,15500.0,38.5825,38.6126,38.4093,38.5749,15500.0
2014-02-13 09:45:00,51.21,51.33,51.17,51.3,18500.0,38.5599,38.6502,38.5297,38.6276,18500.0
2014-02-13 09:50:00,51.29,51.46,51.29,51.34,23400.0,38.6201,38.7481,38.6201,38.6578,23400.0
2014-02-13 09:55:00,51.35,51.39,51.26,51.33,5800.0,38.6653,38.6954,38.5975,38.6502,5800.0
2014-02-13 10:00:00,51.35,51.43,51.3,51.32,13000.0,38.6653,38.7255,38.6276,38.6427,13000.0
2014-02-13 10:05:00,51.3,51.45,51.3,51.4,20000.0,38.6276,38.7406,38.6276,38.7029,20000.0
2014-02-13 10:10:00,51.4,51.43,51.35,51.41,11200.0,38.7029,38.7255,38.6653,38.7105,11200.0
2014-02-13 10:15:00,51.41,51.51,51.4,51.41,37200.0,38.7105,38.7858,38.7029,38.7105,37200.0
2014-02-13 10:20:00,51.4,51.43,51.36,51.42,37300.0,38.7029,38.7255,38.6728,38.718,37300.0
2014-02-13 10:25:00,51.41,51.62,51.4,51.58,37200.0,38.7105,38.8686,38.7029,38.8385,37200.0
2014-02-13 10:30:00,51.58,51.61,51.53,51.6,14700.0,38.8385,38.8611,38.8008,38.8535,14700.0
2014-02-13 10:35:00,51.6,51.61,51.53,51.59,33600.0,38.8535,38.8611,38.8008,38.846,33600.0
2014-02-13 10:40:00,51.61,51.62,51.5,51.5,28700.0,38.8611,38.8686,38.7782,38.7782,28700.0
2014-02-13 10:45:00,51.48,51.49,51.35,51.41,12400.0,38.7632,38.7707,38.6653,38.7105,12400.0
2014-02-13 10:50:00,51.41,51.55,51.41,51.54,26900.0,38.7105,38.8159,38.7105,38.8083,26900.0
2014-02-13 10:55:00,51.55,51.56,51.48,51.49,16700.0,38.8159,38.8234,38.7632,38.7707,16700.0
2014-02-13 11:00:00,51.5,51.52,51.47,51.49,17000.0,38.7782,38.7933,38.7556,38.7707,17000.0
2014-02-13 11:05:00,51.49,51.51,51.45,51.48,13900.0,38.7707,38.7858,38.7406,38.7632,13900.0
2014-02-13 11:10:00,51.47,51.51,51.45,51.5,21000.0,38.7556,38.7858,38.7406,38.7782,21000.0
2014-02-13 11:15:00,51.5,51.51,51.48,51.5,17100.0,38.7782,38.7858,38.7632,38.7782,17100.0
2014-02-13 11:20:00,51.5,51.52,51.49,51.51,19700.0,38.7782,38.7933,38.7707,38.7858,19700.0
2014-02-13 11:25:00,51.5,51.55,51.49,51.55,12000.0,38.7782,38.8159,38.7707,38.8159,12000.0
2014-02-13 11:30:00,51.55,51.62,51.55,51.59,12000.0,38.8159,38.8686,38.8159,38.846,12000.0
2014-02-13 11:35:00,51.57,51.69,51.57,51.68,16000.0,38.8309,38.9213,38.8309,38.9138,16000.0
2014-02-13 11:40:00,51.69,51.75,51.68,51.73,12500.0,38.9213,38.9665,38.9138,38.9514,12500.0
2014-02-13 11:45:00,51.74,51.79,51.74,51.79,8200.0,38.9589,38.9966,38.9589,38.9966,8200.0
2014-02-13 11:50:00,51.79,51.85,51.79,51.84,20400.0,38.9966,39.0418,38.9966,39.0342,20400.0
2014-02-13 11:55:00,51.87,51.91,51.79,51.85,10900.0,39.0568,39.0869,38.9966,39.0418,10900.0
2014-02-13 12:00:00,51.86,51.86,51.68,51.68,9800.0,39.0493,39.0493,38.9138,38.9138,9800.0
2014-02-13 12:05:00,51.67,51.67,51.55,51.58,19900.0,38.9062,38.9062,38.8159,38.8385,19900.0
2014-02-13 12:10:00,51.58,51.64,51.58,51.6,14900.0,38.8385,38.8836,38.8385,38.8535,14900.0
2014-02-13 12:15:00,51.61,51.64,51.57,51.59,17400.0,38.8611,38.8836,38.8309,38.846,17400.0
2014-02-13 12:20:00,51.59,51.59,51.57,51.58,4500.0,38.846,38.846,38.8309,38.8385,4500.0
2014-02-13 12:25:00,51.58,51.6,51.58,51.6,10900.0,38.8385,38.8535,38.8385,38.8535,10900.0
2014-02-13 12:30:00,51.6,51.63,51.58,51.6,11800.0,38.8535,38.8761,38.8385,38.8535,11800.0
2014-02-13 12:35:00,51.61,51.62,51.55,51.55,11500.0,38.8611,38.8686,38.8159,38.8159,11500.0
2014-02-13 12:40:00,51.56,51.58,51.52,51.52,9500.0,38.8234,38.8385,38.7933,38.7933,9500.0
2014-02-13 12:45:00,51.53,51.55,51.5,51.55,12000.0,38.8008,38.8159,38.7782,38.8159,12000.0
2014-02-13 12:50:00,51.53,51.54,51.48,51.51,14900.0,38.8008,38.8083,38.7632,38.7858,14900.0
2014-02-13 12:55:00,51.5,51.54,51.5,51.53,9000.0,38.7782,38.8083,38.7782,38.8008,9000.0
2014-02-13 13:00:00,51.53,51.54,51.5,51.52,6600.0,38.8008,38.8083,38.7782,38.7933,6600.0
2014-02-13 13:05:00,51.53,51.54,51.51,51.53,8600.0,38.8008,38.8083,38.7858,38.8008,8600.0
2014-02-13 13:10:00,51.52,51.53,51.49,51.52,7300.0,38.7933,38.8008,38.7707,38.7933,7300.0
2014-02-13 13:15:00,51.52,51.56,51.51,51.53,6800.0,38.7933,38.8234,38.7858,38.8008,6800.0
2014-02-13 13:20:00,51.53,51.56,51.51,51.56,7700.0,38.8008,38.8234,38.7858,38.8234,7700.0
2014-02-13 13:25:00,51.56,51.57,51.53,51.55,9500.0,38.8234,38.8309,38.8008,38.8159,9500.0
2014-02-13 13:30:00,51.57,51.57,51.51,51.53,9300.0,38.8309,38.8309,38.7858,38.8008,9300.0
2014-02-13 13:35:00,51.54,51.55,51.53,51.55,3500.0,38.8083,38.8159,38.8008,38.8159,3500.0
2014-02-13 13:40:00,51.55,51.6,51.54,51.59,15400.0,38.8159,38.8535,38.8083,38.846,15400.0
2014-02-13 13:45:00,51.6,51.61,51.53,51.56,23700.0,38.8535,38.8611,38.8008,38.8234,23700.0
2014-02-13 13:50:00,51.56,51.58,51.55,51.56,5500.0,38.8234,38.8385,38.8159,38.8234,5500.0
2014-02-13 13:55:00,51.57,51.6,51.57,51.6,8500.0,38.8309,38.8535,38.8309,38.8535,8500.0
2014-02-13 14:00:00,51.59,51.64,51.59,51.61,14000.0,38.846,38.8836,38.846,38.8611,14000.0
2014-02-13 14:05:00,51.6,51.66,51.58,51.58,15900.0,38.8535,38.8987,38.8385,38.8385,15900.0
2014-02-13 14:10:00,51.58,51.61,51.55,51.55,10800.0,38.8385,38.8611,38.8159,38.8159,10800.0
2014-02-13 14:15:00,51.58,51.58,51.55,51.56,8900.0,38.8385,38.8385,38.8159,38.8234,8900.0
2014-02-13 14:20:00,51.57,51.62,51.56,51.61,11300.0,38.8309,38.8686,38.8234,38.8611,11300.0
2014-02-13 14:25:00,51.59,51.6,51.56,51.57,8000.0,38.846,38.8535,38.8234,38.8309,8000.0
2014-02-13 14:30:00,51.56,51.59,51.55,51.58,10300.0,38.8234,38.846,38.8159,38.8385,10300.0
2014-02-13 14:35:00,51.57,51.63,51.55,51.6,12000.0,38.8309,38.8761,38.8159,38.8535,12000.0
2014-02-13 14:40:00,51.61,51.63,51.59,51.62,13900.0,38.8611,38.8761,38.846,38.8686,13900.0
2014-02-13 14:45:00,51.61,51.61,51.56,51.6,17400.0,38.8611,38.8611,38.8234,38.8535,17400.0
2014-02-13 14:50:00,51.6,51.64,51.59,51.6,19400.0,38.8535,38.8836,38.846,38.8535,19400.0
2014-02-13 14:55:00,51.62,51.62,51.54,51.6,20100.0,38.8686,38.8686,38.8083,38.8535,20100.0
2014-02-13 15:00:00,51.59,51.6,51.58,51.58,13100.0,38.846,38.8535,38.8385,38.8385,13100.0
2014-02-13 15:05:00,51.58,51.6,51.58,51.58,17700.0,38.8385,38.8535,38.8385,38.8385,17700.0
2014-02-13 15:10:00,51.59,51.59,51.57,51.57,11900.0,38.846,38.846,38.8309,38.8309,11900.0
2014-02-13 15:15:00,51.57,51.59,51.57,51.59,19300.0,38.8309,38.846,38.8309,38.846,19300.0
2014-02-13 15:20:00,51.58,51.59,51.53,51.55,21000.0,38.8385,38.846,38.8008,38.8159,21000.0
2014-02-13 15:25:00,51.55,51.57,51.53,51.55,15900.0,38.8159,38.8309,38.8008,38.8159,15900.0
2014-02-13 15:30:00,51.55,51.58,51.54,51.58,21700.0,38.8159,38.8385,38.8083,38.8385,21700.0
2014-02-13 15:35:00,51.57,51.59,51.53,51.58,28000.0,38.8309,38.846,38.8008,38.8385,28000.0
2014-02-13 15:40:00,51.58,51.6,51.54,51.55,34600.0,38.8385,38.8535,38.8083,38.8159,34600.0
2014-02-13 15:45:00,51.57,51.59,51.52,51.54,47300.0,38.8309,38.846,38.7933,38.8083,47300.0
2014-02-13 15:50:00,51.54,51.54,51.49,51.5,52800.0,38.8083,38.8083,38.7707,38.7782,52800.0
2014-02-13 15:55:00,51.5,51.51,51.42,51.45,112200.0,38.7782,38.7858,38.718,38.7406,112200.0
2014-02-14 09:30:00,51.41,51.42,51.25,51.29,24200.0,38.7105,38.718,38.59,38.6201,24200.0
2014-02-14 09:35:00,51.25,51.42,51.25,51.32,12600.0,38.59,38.718,38.59,38.6427,12600.0
2014-02-14 09:40:00,51.27,51.33,51.19,51.22,26200.0,38.605,38.6502,38.5448,38.5674,26200.0
2014-02-14 09:45:00,51.24,51.43,51.24,51.39,13400.0,38.5825,38.7255,38.5825,38.6954,13400.0
2014-02-14 09:50:00,51.38,51.49,51.19,51.42,42700.0,38.6879,38.7707,38.5448,38.718,42700.0
2014-02-14 09:55:00,51.41,51.43,51.35,51.39,12500.0,38.7105,38.7255,38.6653,38.6954,12500.0
2014-02-14 10:00:00,51.39,51.39,51.29,51.29,4600.0,38.6954,38.6954,38.6201,38.6201,4600.0
2014-02-14 10:05:00,51.32,51.41,51.28,51.31,14800.0,38.6427,38.7105,38.6126,38.6352,14800.0
2014-02-14 10:10:00,51.31,51.46,51.31,51.41,8700.0,38.6352,38.7481,38.6352,38.7105,8700.0
2014-02-14 10:15:00,51.4,51.48,51.4,51.41,5500.0,38.7029,38.7632,38.7029,38.7105,5500.0
2014-02-14 10:20:00,51.42,51.51,51.42,51.47,16200.0,38.718,38.7858,38.718,38.7556,16200.0
2014-02-14 10:25:00,51.47,51.55,51.44,51.53,40700.0,38.7556,38.8159,38.733,38.8008,40700.0
2014-02-14 10:30:00,51.51,51.51,51.49,51.5,10800.0,38.7858,38.7858,38.7707,38.7782,10800.0
2014-02-14 10:35:00,51.5,51.51,51.47,51.47,17800.0,38.7782,38.7858,38.7556,38.7556,17800.0
2014-02-14 10:40:00,51.46,51.53,51.44,51.52,25100.0,38.7481,38.8008,38.733,38.7933,25100.0
2014-02-14 10:45:00,51.52,51.58,51.49,51.56,16200.0,38.7933,38.8385,38.7707,38.8234,16200.0
2014-02-14 10:50:00,51.56,51.57,51.54,51.55,14800.0,38.8234,38.8309,38.8083,38.8159,14800.0
2014-02-14 10:55:00,51.54,51.55,51.5,51.5,9400.0,38.8083,38.8159,38.7782,38.7782,9400.0
2014-02-14 11:00:00,51.49,51.5,51.44,51.44,3700.0,38.7707,38.7782,38.733,38.733,3700.0
2014-02-14 11:05:00,51.44,51.45,51.4,51.44,5200.0,38.733,38.7406,38.7029,38.733,5200.0
2014-02-14 11:10:00,51.44,51.49,51.44,51.46,4600.0,38.733,38.7707,38.733,38.7481,4600.0
2014-02-14 11:15:00,51.48,51.53,51.46,51.53,15800.0,38.7632,38.8008,38.7481,38.8008,15800.0
2014-02-14 11:20:00,51.54,51.55,51.46,51.47,27400.0,38.8083,38.8159,38.7481,38.7556,27400.0
2014-02-14 11:25:00,51.47,51.62,51.44,51.61,48100.0,38.7556,38.8686,38.733,38.8611,48100.0
2014-02-14 11:30:00,51.62,51.64,51.61,51.64,9200.0,38.8686,38.8836,38.8611,38.8836,9200.0
2014-02-14 11:35:00,51.61,51.64,51.61,51.64,3600.0,38.8611,38.8836,38.8611,38.8836,3600.0
2014-02-14 11:40:00,51.64,51.65,51.63,51.65,3900.0,38.8836,38.8912,38.8761,38.8912,3900.0
2014-02-14 11:45:00,51.66,51.7,51.65,51.66,8300.0,38.8987,38.9288,38.8912,38.8987,8300.0
2014-02-14 11:50:00,51.65,51.66,51.61,51.61,20200.0,38.8912,38.8987,38.8611,38.8611,20200.0
2014-02-14 11:55:00,51.61,51.64,51.6,51.62,5700.0,38.8611,38.8836,38.8535,38.8686,5700.0
2014-02-14 12:00:00,51.61,51.62,51.57,51.58,4300.0,38.8611,38.8686,38.8309,38.8385,4300.0
2014-02-14 12:05:00,51.58,51.61,51.58,51.58,3800.0,38.8385,38.8611,38.8385,38.8385,3800.0
2014-02-14 12:10:00,51.58,51.62,51.58,51.62,5000.0,38.8385,38.8686,38.8385,38.8686,5000.0
2014-02-14 12:15:00,51.61,51.65,51.61,51.62,7500.0,38.8611,38.8912,38.8611,38.8686,7500.0
2014-02-14 12:20:00,51.63,51.68,51.63,51.66,9700.0,38.8761,38.9138,38.8761,38.8987,9700.0
2014-02-14 12:25:00,51.66,51.66,51.61,51.61,3700.0,38.8987,38.8987,38.8611,38.8611,3700.0
2014-02-14 12:30:00,51.63,51.66,51.62,51.66,6400.0,38.8761,38.8987,38.8686,38.8987,6400.0
2014-02-14 12:35:00,51.65,51.68,51.63,51.68,25000.0,38.8912,38.9138,38.8761,38.9138,25000.0
2014-02-14 12:40:00,51.68,51.69,51.62,51.69,25900.0,38.9138,38.9213,38.8686,38.9213,25900.0
2014-02-14 12:45:00,51.69,51.69,51.61,51.62,36200.0,38.9213,38.9213,38.8611,38.8686,36200.0
2014-02-14 12:50:00,51.62,51.63,51.59,51.6,35300.0,38.8686,38.8761,38.846,38.8535,35300.0
2014-02-14 12:55:00,51.6,51.63,51.59,51.62,13700.0,38.8535,38.8761,38.846,38.8686,13700.0
2014-02-14 13:00:00,51.63,51.63,51.6,51.61,3700.0,38.8761,38.8761,38.8535,38.8611,3700.0
2014-02-14 13:05:00,51.61,51.61,51.6,51.6,5400.0,38.8611,38.8611,38.8535,38.8535,5400.0
2014-02-14 13:10:00,51.6,51.62,51.6,51.6,9100.0,38.8535,38.8686,38.8535,38.8535,9100.0
2014-02-14 13:15:00,51.6,51.61,51.6,51.61,3100.0,38.8535,38.8611,38.8535,38.8611,3100.0
2014-02-14 13:20:00,51.61,51.63,51.6,51.62,12600.0,38.8611,38.8761,38.8535,38.8686,12600.0
2014-02-14 13:25:00,51.63,51.65,51.62,51.65,4700.0,38.8761,38.8912,38.8686,38.8912,4700.0
2014-02-14 13:30:00,51.65,51.66,51.62,51.63,4800.0,38.8912,38.8987,38.8686,38.8761,4800.0
2014-02-14 13:35:00,51.63,51.64,51.61,51.63,8100.0,38.8761,38.8836,38.8611,38.8761,8100.0
2014-02-14 13:40:00,51.62,51.65,51.6,51.61,7600.0,38.8686,38.8912,38.8535,38.8611,7600.0
2014-02-14 13:45:00,51.6,51.61,51.59,51.6,17800.0,38.8535,38.8611,38.846,38.8535,17800.0
2014-02-14 13:50:00,51.6,51.61,51.6,51.6,15600.0,38.8535,38.8611,38.8535,38.8535,15600.0
2014-02-14 13:55:00,51.6,51.6,51.6,51.6,2000.0,38.8535,38.8535,38.8535,38.8535,2000.0
2014-02-14 14:00:00,51.61,51.61,51.6,51.6,19100.0,38.8611,38.8611,38.8535,38.8535,19100.0
2014-02-14 14:05:00,51.6,51.61,51.59,51.6,10400.0,38.8535,38.8611,38.846,38.8535,10400.0
2014-02-14 14:10:00,51.61,51.61,51.6,51.6,11900.0,38.8611,38.8611,38.8535,38.8535,11900.0
2014-02-14 14:15:00,51.6,51.62,51.6,51.62,27100.0,38.8535,38.8686,38.8535,38.8686,27100.0
2014-02-14 14:20:00,51.62,51.62,51.58,51.58,10600.0,38.8686,38.8686,38.8385,38.8385,10600.0
2014-02-14 14:25:00,51.59,51.61,51.59,51.6,10000.0,38.846,38.8611,38.846,38.8535,10000.0
2014-02-14 14:30:00,51.59,51.65,51.59,51.65,10800.0,38.846,38.8912,38.846,38.8912,10800.0
2014-02-14 14:35:00,51.65,51.7,51.65,51.7,58000.0,38.8912,38.9288,38.8912,38.9288,58000.0
2014-02-14 14:40:00,51.7,51.78,51.7,51.76,15400.0,38.9288,38.9891,38.9288,38.974,15400.0
2014-02-14 14:45:00,51.76,51.77,51.74,51.75,5400.0,38.974,38.9815,38.9589,38.9665,5400.0
2014-02-14 14:50:00,51.76,51.76,51.73,51.76,48900.0,38.974,38.974,38.9514,38.974,48900.0
2014-02-14 14:55:00,51.75,51.76,51.74,51.75,20800.0,38.9665,38.974,38.9589,38.9665,20800.0
2014-02-14 15:00:00,51.75,51.76,51.75,51.75,14200.0,38.9665,38.974,38.9665,38.9665,14200.0
2014-02-14 15:05:00,51.75,51.76,51.73,51.73,18800.0,38.9665,38.974,38.9514,38.9514,18800.0
2014-02-14 15:10:00,51.73,51.75,51.73,51.73,23200.0,38.9514,38.9665,38.9514,38.9514,23200.0
2014-02-14 15:15:00,51.73,51.74,51.7,51.7,14700.0,38.9514,38.9589,38.9288,38.9288,14700.0
2014-02-14 15:20:00,51.7,51.74,51.7,51.72,19600.0,38.9288,38.9589,38.9288,38.9439,19600.0
2014-02-14 15:25:00,51.73,51.73,51.71,51.72,11900.0,38.9514,38.9514,38.9364,38.9439,11900.0
2014-02-14 15:30:00,51.73,51.76,51.72,51.72,37900.0,38.9514,38.974,38.9439,38.9439,37900.0
2014-02-14 15:35:00,51.72,51.77,51.71,51.76,23900.0,38.9439,38.9815,38.9364,38.974,23900.0
2014-02-14 15:40:00,51.76,51.76,51.71,51.73,21700.0,38.974,38.974,38.9364,38.9514,21700.0
2014-02-14 15:45:00,51.73,51.77,51.71,51.72,36500.0,38.9514,38.9815,38.9364,38.9439,36500.0
2014-02-14 15:50:00,51.73,51.73,51.67,51.68,45000.0,38.9514,38.9514,38.9062,38.9138,45000.0
2014-02-14 15:55:00,51.68,51.69,51.63,51.65,57400.0,38.9138,38.9213,38.8761,38.8912,57400.0
2014-02-18 09:30:00,51.7,51.7,51.48,51.6,13100.0,38.9288,38.9288,38.7632,38.8535,13100.0
2014-02-18 09:35:00,51.6,51.6,51.47,51.51,7900.0,38.8535,38.8535,38.7556,38.7858,7900.0
2014-02-18 09:40:00,51.48,51.55,51.32,51.46,11500.0,38.7632,38.8159,38.6427,38.7481,11500.0
2014-02-18 09:45:00,51.47,51.52,51.43,51.45,6400.0,38.7556,38.7933,38.7255,38.7406,6400.0
2014-02-18 09:50:00,51.42,51.42,51.29,51.32,6900.0,38.718,38.718,38.6201,38.6427,6900.0
2014-02-18 09:55:00,51.28,51.32,51.22,51.32,8900.0,38.6126,38.6427,38.5674,38.6427,8900.0
2014-02-18 10:00:00,51.32,51.33,51.17,51.17,46800.0,38.6427,38.6502,38.5297,38.5297,46800.0
2014-02-18 10:05:00,51.17,51.37,51.15,51.36,16200.0,38.5297,38.6803,38.5147,38.6728,16200.0
2014-02-18 10:10:00,51.36,51.36,51.25,51.28,5100.0,38.6728,38.6728,38.59,38.6126,5100.0
2014-02-18 10:15:00,51.28,51.39,51.28,51.39,2600.0,38.6126,38.6954,38.6126,38.6954,2600.0
2014-02-18 10:20:00,51.39,51.39,51.31,51.39,6200.0,38.6954,38.6954,38.6352,38.6954,6200.0
2014-02-18 10:25:00,51.4,51.49,51.4,51.49,8400.0,38.7029,38.7707,38.7029,38.7707,8400.0
2014-02-18 10:30:00,51.49,51.54,51.46,51.46,8400.0,38.7707,38.8083,38.7481,38.7481,8400.0
2014-02-18 10:35:00,51.48,51.5,51.47,51.48,7900.0,38.7632,38.7782,38.7556,38.7632,7900.0
2014-02-18 10:40:00,51.48,51.52,51.48,51.49,7600.0,38.7632,38.7933,38.7632,38.7707,7600.0
2014-02-18 10:45:00,51.5,51.5,51.44,51.49,9100.0,38.7782,38.7782,38.733,38.7707,9100.0
2014-02-18 10:50:00,51.49,51.53,51.48,51.52,5700.0,38.7707,38.8008,38.7632,38.7933,5700.0
2014-02-18 10:55:00,51.51,51.53,51.49,51.51,4200.0,38.7858,38.8008,38.7707,38.7858,4200.0
2014-02-18 11:00:00,51.5,51.5,51.43,51.43,3900.0,38.7782,38.7782,38.7255,38.7255,3900.0
2014-02-18 11:05:00,51.44,51.49,51.43,51.48,7500.0,38.733,38.7707,38.7255,38.7632,7500.0
2014-02-18 11:10:00,51.49,51.5,51.45,51.45,11700.0,38.7707,38.7782,38.7406,38.7406,11700.0
2014-02-18 11:15:00,51.45,51.47,51.44,51.45,6600.0,38.7406,38.7556,38.733,38.7406,6600.0
2014-02-18 11:20:00,51.44,51.44,51.39,51.43,10100.0,38.733,38.733,38.6954,38.7255,10100.0
2014-02-18 11:25:00,51.42,51.44,51.41,51.44,4700.0,38.718,38.733,38.7105,38.733,4700.0
2014-02-18 11:30:00,51.46,51.51,51.44,51.44,14200.0,38.7481,38.7858,38.733,38.733,14200.0
2014-02-18 11:35:00,51.45,51.49,51.43,51.49,8000.0,38.7406,38.7707,38.7255,38.7707,8000.0
2014-02-18 11:40:00,51.5,51.51,51.39,51.43,66100.0,38.7782,38.7858,38.6954,38.7255,66100.0
2014-02-18 11:45:00,51.42,51.44,51.4,51.41,9100.0,38.718,38.733,38.7029,38.7105,9100.0
2014-02-18 11:50:00,51.4,51.5,51.4,51.5,5500.0,38.7029,38.7782,38.7029,38.7782,5500.0
2014-02-18 11:55:00,51.5,51.5,51.42,51.44,10500.0,38.7782,38.7782,38.718,38.733,10500.0
2014-02-18 12:00:00,51.43,51.48,51.43,51.44,7300.0,38.7255,38.7632,38.7255,38.733,7300.0
2014-02-18 12:05:00,51.46,51.5,51.45,51.47,16500.0,38.7481,38.7782,38.7406,38.7556,16500.0
2014-02-18 12:10:00,51.46,51.51,51.46,51.5,11300.0,38.7481,38.7858,38.7481,38.7782,11300.0
2014-02-18 12:15:00,51.5,51.51,51.46,51.48,5400.0,38.7782,38.7858,38.7481,38.7632,5400.0
2014-02-18 12:20:00,51.48,51.53,51.48,51.5,14700.0,38.7632,38.8008,38.7632,38.7782,14700.0
2014-02-18 12:25:00,51.49,51.54,51.49,51.51,10100.0,38.7707,38.8083,38.7707,38.7858,10100.0
2014-02-18 12:30:00,51.49,51.52,51.49,51.5,11300.0,38.7707,38.7933,38.7707,38.7782,11300.0
2014-02-18 12:35:00,51.5,51.53,51.5,51.5,9000.0,38.7782,38.8008,38.7782,38.7782,9000.0
2014-02-18 12:40:00,51.5,51.56,51.5,51.55,10700.0,38.7782,38.8234,38.7782,38.8159,10700.0
2014-02-18 12:45:00,51.56,51.61,51.53,51.53,15400.0,38.8234,38.8611,38.8008,38.8008,15400.0
2014-02-18 12:50:00,51.53,51.54,51.51,51.51,9100.0,38.8008,38.8083,38.7858,38.7858,9100.0
2014-02-18 12:55:00,51.52,51.57,51.52,51.54,9600.0,38.7933,38.8309,38.7933,38.8083,9600.0
2014-02-18 13:00:00,51.55,51.59,51.55,51.56,9700.0,38.8159,38.846,38.8159,38.8234,9700.0
2014-02-18 13:05:00,51.56,51.6,51.51,51.59,37600.0,38.8234,38.8535,38.7858,38.846,37600.0
2014-02-18 13:10:00,51.59,51.6,51.54,51.55,13300.0,38.846,38.8535,38.8083,38.8159,13300.0
2014-02-18 13:15:00,51.55,51.55,51.48,51.5,4900.0,38.8159,38.8159,38.7632,38.7782,4900.0
2014-02-18 13:20:00,51.49,51.54,51.49,51.52,6000.0,38.7707,38.8083,38.7707,38.7933,6000.0
2014-02-18 13:25:00,51.51,51.56,51.48,51.5,9600.0,38.7858,38.8234,38.7632,38.7782,9600.0
2014-02-18 13:30:00,51.49,51.54,51.48,51.53,5600.0,38.7707,38.8083,38.7632,38.8008,5600.0
2014-02-18 13:35:00,51.54,51.55,51.5,51.54,9000.0,38.8083,38.8159,38.7782,38.8083,9000.0
2014-02-18 13:40:00,51.54,51.62,51.54,51.62,12500.0,38.8083,38.8686,38.8083,38.8686,12500.0
2014-02-18 13:45:00,51.6,51.6,51.53,51.57,7500.0,38.8535,38.8535,38.8008,38.8309,7500.0
2014-02-18 13:50:00,51.57,51.61,51.57,51.6,7900.0,38.8309,38.8611,38.8309,38.8535,7900.0
2014-02-18 13:55:00,51.61,51.61,51.58,51.58,10300.0,38.8611,38.8611,38.8385,38.8385,10300.0
2014-02-18 14:00:00,51.6,51.64,51.58,51.64,10300.0,38.8535,38.8836,38.8385,38.8836,10300.0
2014-02-18 14:05:00,51.64,51.69,51.63,51.68,10700.0,38.8836,38.9213,38.8761,38.9138,10700.0
2014-02-18 14:10:00,51.69,51.77,51.69,51.75,19600.0,38.9213,38.9815,38.9213,38.9665,19600.0
2014-02-18 14:15:00,51.75,51.75,51.72,51.72,12000.0,38.9665,38.9665,38.9439,38.9439,12000.0
2014-02-18 14:20:00,51.73,51.75,51.73,51.73,18500.0,38.9514,38.9665,38.9514,38.9514,18500.0
2014-02-18 14:25:00,51.73,51.74,51.71,51.71,16000.0,38.9514,38.9589,38.9364,38.9364,16000.0
2014-02-18 14:30:00,51.71,51.74,51.69,51.73,9700.0,38.9364,38.9589,38.9213,38.9514,9700.0
2014-02-18 14:35:00,51.74,51.74,51.72,51.72,12100.0,38.9589,38.9589,38.9439,38.9439,12100.0
2014-02-18 14:40:00,51.71,51.79,51.71,51.78,14600.0,38.9364,38.9966,38.9364,38.9891,14600.0
2014-02-18 14:45:00,51.78,51.82,51.77,51.82,9100.0,38.9891,39.0192,38.9815,39.0192,9100.0
2014-02-18 14:50:00,51.81,51.86,51.81,51.83,23700.0,39.0117,39.0493,39.0117,39.0267,23700.0
2014-02-18 14:55:00,51.82,51.83,51.78,51.78,11000.0,39.0192,39.0267,38.9891,38.9891,11000.0
2014-02-18 15:00:00,51.78,51.81,51.78,51.81,16100.0,38.9891,39.0117,38.9891,39.0117,16100.0
2014-02-18 15:05:00,51.81,51.82,51.8,51.81,11100.0,39.0117,39.0192,39.0041,39.0117,11100.0
2014-02-18 15:10:00,51.82,51.82,51.79,51.79,18700.0,39.0192,39.0192,38.9966,38.9966,18700.0
2014-02-18 15:15:00,51.79,51.83,51.78,51.82,17300.0,38.9966,39.0267,38.9891,39.0192,17300.0
2014-02-18 15:20:00,51.82,51.88,51.81,51.87,21900.0,39.0192,39.0644,39.0117,39.0568,21900.0
2014-02-18 15:25:00,51.87,51.87,51.81,51.82,28100.0,39.0568,39.0568,39.0117,39.0192,28100.0
2014-02-18 15:30:00,51.82,51.82,51.79,51.8,16600.0,39.0192,39.0192,38.9966,39.0041,16600.0
2014-02-18 15:35:00,51.8,51.82,51.8,51.8,18400.0,39.0041,39.0192,39.0041,39.0041,18400.0
2014-02-18 15:40:00,51.8,51.81,51.78,51.78,25000.0,39.0041,39.0117,38.9891,38.9891,25000.0
2014-02-18 15:45:00,51.78,51.85,51.77,51.84,41400.0,38.9891,39.0418,38.9815,39.0342,41400.0
2014-02-18 15:50:00,51.84,51.86,51.81,51.85,47300.0,39.0342,39.0493,39.0117,39.0418,47300.0
2014-02-18 15:55:00,51.85,51.87,51.8,51.8,88700.0,39.0418,39.0568,39.0041,39.0041,88700.0
2014-02-19 09:30:00,51.77,51.77,51.58,51.6,17000.0,38.9815,38.9815,38.8385,38.8535,17000.0
2014-02-19 09:35:00,51.65,51.86,51.55,51.85,8500.0,38.8912,39.0493,38.8159,39.0418,8500.0
2014-02-19 09:40:00,51.84,51.85,51.74,51.75,4300.0,39.0342,39.0418,38.9589,38.9665,4300.0
2014-02-19 09:45:00,51.77,51.77,51.63,51.67,5800.0,38.9815,38.9815,38.8761,38.9062,5800.0
2014-02-19 09:50:00,51.67,51.67,51.61,51.64,3200.0,38.9062,38.9062,38.8611,38.8836,3200.0
2014-02-19 09:55:00,51.63,51.76,51.63,51.72,3200.0,38.8761,38.974,38.8761,38.9439,3200.0
2014-02-19 10:00:00,51.77,51.77,51.6,51.6,4300.0,38.9815,38.9815,38.8535,38.8535,4300.0
2014-02-19 10:05:00,51.61,51.65,51.52,51.65,8000.0,38.8611,38.8912,38.7933,38.8912,8000.0
2014-02-19 10:10:00,51.64,51.72,51.64,51.7,4500.0,38.8836,38.9439,38.8836,38.9288,4500.0
2014-02-19 10:15:00,51.7,51.75,51.69,51.75,3700.0,38.9288,38.9665,38.9213,38.9665,3700.0
2014-02-19 10:20:00,51.76,51.76,51.71,51.72,4800.0,38.974,38.974,38.9364,38.9439,4800.0
2014-02-19 10:25:00,51.73,51.82,51.72,51.81,3800.0,38.9514,39.0192,38.9439,39.0117,3800.0
2014-02-19 10:30:00,51.81,51.82,51.78,51.8,2500.0,39.0117,39.0192,38.9891,39.0041,2500.0
2014-02-19 10:35:00,51.8,51.83,51.76,51.82,5400.0,39.0041,39.0267,38.974,39.0192,5400.0
2014-02-19 10:40:00,51.81,51.92,51.76,51.82,33900.0,39.0117,39.0945,38.974,39.0192,33900.0
2014-02-19 10:45:00,51.84,51.87,51.69,51.71,29300.0,39.0342,39.0568,38.9213,38.9364,29300.0
2014-02-19 10:50:00,51.71,51.74,51.66,51.74,36300.0,38.9364,38.9589,38.8987,38.9589,36300.0
2014-02-19 10:55:00,51.74,51.79,51.69,51.69,48400.0,38.9589,38.9966,38.9213,38.9213,48400.0
2014-02-19 11:00:00,51.69,51.7,51.62,51.65,19300.0,38.9213,38.9288,38.8686,38.8912,19300.0
2014-02-19 11:05:00,51.65,51.67,51.6,51.66,49700.0,38.8912,38.9062,38.8535,38.8987,49700.0
2014-02-19 11:10:00,51.67,51.73,51.66,51.73,27100.0,38.9062,38.9514,38.8987,38.9514,27100.0
2014-02-19 11:15:00,51.73,51.76,51.73,51.74,8700.0,38.9514,38.974,38.9514,38.9589,8700.0
2014-02-19 11:20:00,51.75,51.75,51.66,51.67,25900.0,38.9665,38.9665,38.8987,38.9062,25900.0
2014-02-19 11:25:00,51.68,51.7,51.67,51.69,6500.0,38.9138,38.9288,38.9062,38.9213,6500.0
2014-02-19 11:30:00,51.69,51.74,51.68,51.68,12900.0,38.9213,38.9589,38.9138,38.9138,12900.0
2014-02-19 11:35:00,51.68,51.69,51.59,51.64,53800.0,38.9138,38.9213,38.846,38.8836,53800.0
2014-02-19 11:40:00,51.65,51.69,51.65,51.69,5500.0,38.8912,38.9213,38.8912,38.9213,5500.0
2014-02-19 11:45:00,51.69,51.72,51.66,51.69,10700.0,38.9213,38.9439,38.8987,38.9213,10700.0
2014-02-19 11:50:00,51.7,51.75,51.67,51.69,20700.0,38.9288,38.9665,38.9062,38.9213,20700.0
2014-02-19 11:55:00,51.7,51.74,51.56,51.56,40400.0,38.9288,38.9589,38.8234,38.8234,40400.0
2014-02-19 12:00:00,51.55,51.55,51.43,51.52,66100.0,38.8159,38.8159,38.7255,38.7933,66100.0
2014-02-19 12:05:00,51.52,51.55,51.52,51.53,7400.0,38.7933,38.8159,38.7933,38.8008,7400.0
2014-02-19 12:10:00,51.54,51.59,51.54,51.59,5500.0,38.8083,38.846,38.8083,38.846,5500.0
2014-02-19 12:15:00,51.57,51.59,51.5,51.55,55000.0,38.8309,38.846,38.7782,38.8159,55000.0
2014-02-19 12:20:00,51.56,51.6,51.52,51.59,8000.0,38.8234,38.8535,38.7933,38.846,8000.0
2014-02-19 12:25:00,51.59,51.63,51.59,51.6,5800.0,38.846,38.8761,38.846,38.8535,5800.0
2014-02-19 12:30:00,51.63,51.66,51.62,51.66,11300.0,38.8761,38.8987,38.8686,38.8987,11300.0
2014-02-19 12:35:00,51.66,51.76,51.65,51.75,15200.0,38.8987,38.974,38.8912,38.9665,15200.0
2014-02-19 12:40:00,51.74,51.74,51.55,51.56,49700.0,38.9589,38.9589,38.8159,38.8234,49700.0
2014-02-19 12:45:00,51.56,51.57,51.4,51.42,24000.0,38.8234,38.8309,38.7029,38.718,24000.0
2014-02-19 12:50:00,51.42,51.46,51.41,51.46,7100.0,38.718,38.7481,38.7105,38.7481,7100.0
2014-02-19 12:55:00,51.46,51.51,51.46,51.51,7600.0,38.7481,38.7858,38.7481,38.7858,7600.0
2014-02-19 13:00:00,51.51,51.62,51.49,51.62,69000.0,38.7858,38.8686,38.7707,38.8686,69000.0
2014-02-19 13:05:00,51.61,51.64,51.58,51.63,30000.0,38.8611,38.8836,38.8385,38.8761,30000.0
2014-02-19 13:10:00,51.64,51.74,51.64,51.74,10800.0,38.8836,38.9589,38.8836,38.9589,10800.0
2014-02-19 13:15:00,51.73,51.75,51.72,51.73,25400.0,38.9514,38.9665,38.9439,38.9514,25400.0
2014-02-19 13:20:00,51.73,51.8,51.72,51.8,23700.0,38.9514,39.0041,38.9439,39.0041,23700.0
2014-02-19 13:25:00,51.78,51.79,51.73,51.76,21200.0,38.9891,38.9966,38.9514,38.974,21200.0
2014-02-19 13:30:00,51.75,51.75,51.7,51.71,10200.0,38.9665,38.9665,38.9288,38.9364,10200.0
2014-02-19 13:35:00,51.7,51.76,51.69,51.73,14600.0,38.9288,38.974,38.9213,38.9514,14600.0
2014-02-19 13:40:00,51.73,51.76,51.72,51.74,4100.0,38.9514,38.974,38.9439,38.9589,4100.0
2014-02-19 13:45:00,51.73,51.76,51.73,51.76,1600.0,38.9514,38.974,38.9514,38.974,1600.0
2014-02-19 13:50:00,51.74,51.82,51.74,51.74,6300.0,38.9589,39.0192,38.9589,38.9589,6300.0
2014-02-19 13:55:00,51.74,51.74,51.67,51.67,1800.0,38.9589,38.9589,38.9062,38.9062,1800.0
2014-02-19 14:00:00,51.66,51.79,51.66,51.68,8600.0,38.8987,38.9966,38.8987,38.9138,8600.0
2014-02-19 14:05:00,51.69,51.81,51.69,51.81,2300.0,38.9213,39.0117,38.9213,39.0117,2300.0
2014-02-19 14:10:00,51.79,51.79,51.74,51.76,4400.0,38.9966,38.9966,38.9589,38.974,4400.0
2014-02-19 14:15:00,51.75,51.75,51.7,51.7,3800.0,38.9665,38.9665,38.9288,38.9288,3800.0
2014-02-19 14:20:00,51.69,51.71,51.62,51.71,4700.0,38.9213,38.9364,38.8686,38.9364,4700.0
2014-02-19 14:25:00,51.69,51.69,51.62,51.65,9000.0,38.9213,38.9213,38.8686,38.8912,9000.0
2014-02-19 14:30:00,51.65,51.68,51.65,51.65,5800.0,38.8912,38.9138,38.8912,38.8912,5800.0
2014-02-19 14:35:00,51.67,51.68,51.65,51.66,4300.0,38.9062,38.9138,38.8912,38.8987,4300.0
2014-02-19 14:40:00,51.67,51.67,51.57,51.6,18800.0,38.9062,38.9062,38.8309,38.8535,18800.0
2014-02-19 14:45:00,51.59,51.62,51.56,51.58,4500.0,38.846,38.8686,38.8234,38.8385,4500.0
2014-02-19 14:50:00,51.57,51.59,51.54,51.55,5200.0,38.8309,38.846,38.8083,38.8159,5200.0
2014-02-19 14:55:00,51.57,51.57,51.52,51.56,6400.0,38.8309,38.8309,38.7933,38.8234,6400.0
2014-02-19 15:00:00,51.56,51.58,51.54,51.54,7100.0,38.8234,38.8385,38.8083,38.8083,7100.0
2014-02-19 15:05:00,51.53,51.53,51.5,51.5,4900.0,38.8008,38.8008,38.7782,38.7782,4900.0
2014-02-19 15:10:00,51.51,51.51,51.46,51.46,4500.0,38.7858,38.7858,38.7481,38.7481,4500.0
2014-02-19 15:15:00,51.46,51.47,51.41,51.41,7700.0,38.7481,38.7556,38.7105,38.7105,7700.0
2014-02-19 15:20:00,51.4,51.4,51.33,51.36,5100.0,38.7029,38.7029,38.6502,38.6728,5100.0
2014-02-19 15:25:00,51.36,51.36,51.31,51.31,7100.0,38.6728,38.6728,38.6352,38.6352,7100.0
2014-02-19 15:30:00,51.3,51.38,51.3,51.37,7700.0,38.6276,38.6879,38.6276,38.6803,7700.0
2014-02-19 15:35:00,51.35,51.36,51.34,51.35,5300.0,38.6653,38.6728,38.6578,38.6653,5300.0
2014-02-19 15:40:00,51.34,51.36,51.29,51.29,9500.0,38.6578,38.6728,38.6201,38.6201,9500.0
2014-02-19 15:45:00,51.29,51.31,51.25,51.28,29000.0,38.6201,38.6352,38.59,38.6126,29000.0
2014-02-19 15:50:00,51.28,51.31,51.22,51.22,43400.0,38.6126,38.6352,38.5674,38.5674,43400.0
2014-02-19 15:55:00,51.22,51.25,51.19,51.21,81200.0,38.5674,38.59,38.5448,38.5599,81200.0
2014-02-20 09:30:00,51.26,51.53,51.2,51.34,25100.0,38.5975,38.8008,38.5523,38.6578,25100.0
2014-02-20 09:35:00,51.33,51.38,51.01,51.01,43000.0,38.6502,38.6879,38.4093,38.4093,43000.0
2014-02-20 09:40:00,50.99,51.14,50.97,51.13,39800.0,38.3942,38.5072,38.3792,38.4996,39800.0
2014-02-20 09:45:00,51.09,51.32,51.09,51.32,16100.0,38.4695,38.6427,38.4695,38.6427,16100.0
2014-02-20 09:50:00,51.33,51.38,51.2,51.25,5800.0,38.6502,38.6879,38.5523,38.59,5800.0
2014-02-20 09:55:00,51.31,51.42,51.24,51.39,11900.0,38.6352,38.718,38.5825,38.6954,11900.0
2014-02-20 10:00:00,51.32,51.45,51.27,51.44,8300.0,38.6427,38.7406,38.605,38.733,8300.0
2014-02-20 10:05:00,51.46,51.48,51.29,51.37,5200.0,38.7481,38.7632,38.6201,38.6803,5200.0
2014-02-20 10:10:00,51.38,51.56,51.38,51.46,38600.0,38.6879,38.8234,38.6879,38.7481,38600.0
2014-02-20 10:15:00,51.48,51.5,51.39,51.41,3900.0,38.7632,38.7782,38.6954,38.7105,3900.0
2014-02-20 10:20:00,51.41,51.48,51.41,51.48,3200.0,38.7105,38.7632,38.7105,38.7632,3200.0
2014-02-20 10:25:00,51.49,51.49,51.44,51.46,2100.0,38.7707,38.7707,38.733,38.7481,2100.0
2014-02-20 10:30:00,51.41,51.57,51.37,51.53,7200.0,38.7105,38.8309,38.6803,38.8008,7200.0
2014-02-20 10:35:00,51.54,51.59,51.52,51.57,3700.0,38.8083,38.846,38.7933,38.8309,3700.0
2014-02-20 10:40:00,51.58,51.59,51.52,51.54,3900.0,38.8385,38.846,38.7933,38.8083,3900.0
2014-02-20 10:45:00,51.55,51.56,51.49,51.52,2600.0,38.8159,38.8234,38.7707,38.7933,2600.0
2014-02-20 10:50:00,51.51,51.52,51.44,51.52,5200.0,38.7858,38.7933,38.733,38.7933,5200.0
2014-02-20 10:55:00,51.57,51.59,51.5,51.52,5900.0,38.8309,38.846,38.7782,38.7933,5900.0
2014-02-20 11:00:00,51.52,51.52,51.48,51.5,1600.0,38.7933,38.7933,38.7632,38.7782,1600.0
2014-02-20 11:05:00,51.49,51.49,51.44,51.49,7000.0,38.7707,38.7707,38.733,38.7707,7000.0
2014-02-20 11:10:00,51.48,51.53,51.48,51.5,12300.0,38.7632,38.8008,38.7632,38.7782,12300.0
2014-02-20 11:15:00,51.5,51.5,51.45,51.45,4000.0,38.7782,38.7782,38.7406,38.7406,4000.0
2014-02-20 11:20:00,51.45,51.47,51.44,51.44,1800.0,38.7406,38.7556,38.733,38.733,1800.0
2014-02-20 11:25:00,51.43,51.43,51.38,51.41,5800.0,38.7255,38.7255,38.6879,38.7105,5800.0
2014-02-20 11:30:00,51.4,51.42,51.39,51.41,800.0,38.7029,38.718,38.6954,38.7105,800.0
2014-02-20 11:35:00,51.42,51.42,51.35,51.36,5900.0,38.718,38.718,38.6653,38.6728,5900.0
2014-02-20 11:40:00,51.35,51.41,51.35,51.36,3200.0,38.6653,38.7105,38.6653,38.6728,3200.0
2014-02-20 11:45:00,51.39,51.4,51.33,51.36,3800.0,38.6954,38.7029,38.6502,38.6728,3800.0
2014-02-20 11:50:00,51.36,51.37,51.31,51.33,6900.0,38.6728,38.6803,38.6352,38.6502,6900.0
2014-02-20 11:55:00,51.36,51.37,51.33,51.35,1000.0,38.6728,38.6803,38.6502,38.6653,1000.0
2014-02-20 12:00:00,51.35,51.36,51.3,51.3,1900.0,38.6653,38.6728,38.6276,38.6276,1900.0
2014-02-20 12:05:00,51.3,51.33,51.27,51.3,5400.0,38.6276,38.6502,38.605,38.6276,5400.0
2014-02-20 12:10:00,51.33,51.33,51.27,51.29,3400.0,38.6502,38.6502,38.605,38.6201,3400.0
2014-02-20 12:15:00,51.29,51.32,51.26,51.27,4700.0,38.6201,38.6427,38.5975,38.605,4700.0
2014-02-20 12:20:00,51.29,51.29,51.21,51.22,3600.0,38.6201,38.6201,38.5599,38.5674,3600.0
2014-02-20 12:25:00,51.21,51.29,51.2,51.29,4800.0,38.5599,38.6201,38.5523,38.6201,4800.0
2014-02-20 12:30:00,51.29,51.33,51.28,51.32,2500.0,38.6201,38.6502,38.6126,38.6427,2500.0
2014-02-20 12:35:00,51.33,51.33,51.26,51.28,1400.0,38.6502,38.6502,38.5975,38.6126,1400.0
2014-02-20 12:40:00,51.29,51.3,51.27,51.29,2800.0,38.6201,38.6276,38.605,38.6201,2800.0
2014-02-20 12:45:00,51.3,51.31,51.27,51.29,7400.0,38.6276,38.6352,38.605,38.6201,7400.0
2014-02-20 12:50:00,51.29,51.33,51.28,51.3,2000.0,38.6201,38.6502,38.6126,38.6276,2000.0
2014-02-20 12:55:00,51.32,51.35,51.31,51.34,3500.0,38.6427,38.6653,38.6352,38.6578,3500.0
2014-02-20 13:00:00,51.35,51.38,51.3,51.33,10100.0,38.6653,38.6879,38.6276,38.6502,10100.0
2014-02-20 13:05:00,51.32,51.32,51.29,51.3,7600.0,38.6427,38.6427,38.6201,38.6276,7600.0
2014-02-20 13:10:00,51.3,51.3,51.27,51.29,1900.0,38.6276,38.6276,38.605,38.6201,1900.0
2014-02-20 13:15:00,51.27,51.28,51.21,51.23,14600.0,38.605,38.6126,38.5599,38.5749,14600.0
2014-02-20 13:20:00,51.24,51.29,51.23,51.28,8100.0,38.5825,38.6201,38.5749,38.6126,8100.0
2014-02-20 13:25:00,51.29,51.29,51.26,51.26,3200.0,38.6201,38.6201,38.5975,38.5975,3200.0
2014-02-20 13:30:00,51.27,51.33,51.26,51.32,4500.0,38.605,38.6502,38.5975,38.6427,4500.0
2014-02-20 13:35:00,51.32,51.32,51.28,51.32,3500.0,38.6427,38.6427,38.6126,38.6427,3500.0
2014-02-20 13:40:00,51.32,51.32,51.26,51.27,2600.0,38.6427,38.6427,38.5975,38.605,2600.0
2014-02-20 13:45:00,51.27,51.27,51.2,51.21,10000.0,38.605,38.605,38.5523,38.5599,10000.0
2014-02-20 13:50:00,51.23,51.24,51.21,51.21,7600.0,38.5749,38.5825,38.5599,38.5599,7600.0
2014-02-20 13:55:00,51.21,51.21,51.19,51.19,5200.0,38.5599,38.5599,38.5448,38.5448,5200.0
2014-02-20 14:00:00,51.2,51.22,51.16,51.16,11400.0,38.5523,38.5674,38.5222,38.5222,11400.0
2014-02-20 14:05:00,51.13,51.19,51.13,51.19,5500.0,38.4996,38.5448,38.4996,38.5448,5500.0
2014-02-20 14:10:00,51.18,51.18,51.14,51.16,9300.0,38.5373,38.5373,38.5072,38.5222,9300.0
2014-02-20 14:15:00,51.16,51.25,51.15,51.22,4100.0,38.5222,38.59,38.5147,38.5674,4100.0
2014-02-20 14:20:00,51.23,51.24,51.18,51.21,16400.0,38.5749,38.5825,38.5373,38.5599,16400.0
2014-02-20 14:25:00,51.21,51.22,51.14,51.18,7000.0,38.5599,38.5674,38.5072,38.5373,7000.0
2014-02-20 14:30:00,51.17,51.21,51.17,51.19,7000.0,38.5297,38.5599,38.5297,38.5448,7000.0
2014-02-20 14:35:00,51.21,51.25,51.2,51.25,5000.0,38.5599,38.59,38.5523,38.59,5000.0
2014-02-20 14:40:00,51.25,51.3,51.25,51.29,4200.0,38.59,38.6276,38.59,38.6201,4200.0
2014-02-20 14:45:00,51.29,51.32,51.29,51.31,2000.0,38.6201,38.6427,38.6201,38.6352,2000.0
2014-02-20 14:50:00,51.33,51.35,51.31,51.32,4700.0,38.6502,38.6653,38.6352,38.6427,4700.0
2014-02-20 14:55:00,51.32,51.37,51.32,51.37,3700.0,38.6427,38.6803,38.6427,38.6803,3700.0
2014-02-20 15:00:00,51.36,51.38,51.32,51.38,8800.0,38.6728,38.6879,38.6427,38.6879,8800.0
2014-02-20 15:05:00,51.38,51.42,51.37,51.4,8100.0,38.6879,38.718,38.6803,38.7029,8100.0
2014-02-20 15:10:00,51.4,51.4,51.32,51.32,8400.0,38.7029,38.7029,38.6427,38.6427,8400.0
2014-02-20 15:15:00,51.34,51.36,51.34,51.35,7600.0,38.6578,38.6728,38.6578,38.6653,7600.0
2014-02-20 15:20:00,51.35,51.36,51.31,51.33,5700.0,38.6653,38.6728,38.6352,38.6502,5700.0
2014-02-20 15:25:00,51.33,51.37,51.31,51.32,12700.0,38.6502,38.6803,38.6352,38.6427,12700.0
2014-02-20 15:30:00,51.33,51.38,51.31,51.33,12500.0,38.6502,38.6879,38.6352,38.6502,12500.0
2014-02-20 15:35:00,51.33,51.35,51.3,51.34,19900.0,38.6502,38.6653,38.6276,38.6578,19900.0
2014-02-20 15:40:00,51.34,51.47,51.34,51.46,37700.0,38.6578,38.7556,38.6578,38.7481,37700.0
2014-02-20 15:45:00,51.46,51.51,51.46,51.5,39300.0,38.7481,38.7858,38.7481,38.7782,39300.0
2014-02-20 15:50:00,51.5,51.52,51.45,51.46,40600.0,38.7782,38.7933,38.7406,38.7481,40600.0
2014-02-20 15:55:00,51.46,51.52,51.45,51.47,208000.0,38.7481,38.7933,38.7406,38.7556,208000.0
2014-02-21 09:30:00,51.5,51.5,51.08,51.23,20400.0,38.7782,38.7782,38.462,38.5749,20400.0
2014-02-21 09:35:00,51.11,51.35,51.11,51.13,28200.0,38.4846,38.6653,38.4846,38.4996,28200.0
2014-02-21 09:40:00,51.1,51.44,51.09,51.25,9400.0,38.477,38.733,38.4695,38.59,9400.0
2014-02-21 09:45:00,51.23,51.48,51.2,51.45,7400.0,38.5749,38.7632,38.5523,38.7406,7400.0
2014-02-21 09:50:00,51.51,51.53,51.48,51.51,5400.0,38.7858,38.8008,38.7632,38.7858,5400.0
2014-02-21 09:55:00,51.52,51.54,51.39,51.51,21800.0,38.7933,38.8083,38.6954,38.7858,21800.0
2014-02-21 10:00:00,51.51,51.55,51.44,51.46,14800.0,38.7858,38.8159,38.733,38.7481,14800.0
2014-02-21 10:05:00,51.45,51.49,51.38,51.38,16400.0,38.7406,38.7707,38.6879,38.6879,16400.0
2014-02-21 10:10:00,51.35,51.39,51.32,51.32,8500.0,38.6653,38.6954,38.6427,38.6427,8500.0
2014-02-21 10:15:00,51.33,51.51,51.33,51.45,30400.0,38.6502,38.7858,38.6502,38.7406,30400.0
2014-02-21 10:20:00,51.44,51.51,51.35,51.51,25600.0,38.733,38.7858,38.6653,38.7858,25600.0
2014-02-21 10:25:00,51.5,51.57,51.45,51.5,13900.0,38.7782,38.8309,38.7406,38.7782,13900.0
2014-02-21 10:30:00,51.5,51.62,51.48,51.49,23200.0,38.7782,38.8686,38.7632,38.7707,23200.0
2014-02-21 10:35:00,51.51,51.52,51.48,51.51,5600.0,38.7858,38.7933,38.7632,38.7858,5600.0
2014-02-21 10:40:00,51.51,51.57,51.5,51.57,11900.0,38.7858,38.8309,38.7782,38.8309,11900.0
2014-02-21 10:45:00,51.56,51.56,51.48,51.5,15300.0,38.8234,38.8234,38.7632,38.7782,15300.0
2014-02-21 10:50:00,51.5,51.51,51.42,51.43,13000.0,38.7782,38.7858,38.718,38.7255,13000.0
2014-02-21 10:55:00,51.42,51.47,51.42,51.44,6800.0,38.718,38.7556,38.718,38.733,6800.0
2014-02-21 11:00:00,51.44,51.5,51.44,51.5,11100.0,38.733,38.7782,38.733,38.7782,11100.0
2014-02-21 11:05:00,51.49,51.51,51.47,51.48,7100.0,38.7707,38.7858,38.7556,38.7632,7100.0
2014-02-21 11:10:00,51.49,51.54,51.48,51.5,19700.0,38.7707,38.8083,38.7632,38.7782,19700.0
2014-02-21 11:15:00,51.5,51.58,51.5,51.52,10000.0,38.7782,38.8385,38.7782,38.7933,10000.0
2014-02-21 11:20:00,51.54,51.57,51.51,51.57,10200.0,38.8083,38.8309,38.7858,38.8309,10200.0
2014-02-21 11:25:00,51.57,51.57,51.51,51.51,18000.0,38.8309,38.8309,38.7858,38.7858,18000.0
2014-02-21 11:30:00,51.51,51.52,51.48,51.51,11400.0,38.7858,38.7933,38.7632,38.7858,11400.0
2014-02-21 11:35:00,51.52,51.52,51.5,51.51,7300.0,38.7933,38.7933,38.7782,38.7858,7300.0
2014-02-21 11:40:00,51.51,51.52,51.5,51.5,10200.0,38.7858,38.7933,38.7782,38.7782,10200.0
2014-02-21 11:45:00,51.5,51.52,51.48,51.52,10700.0,38.7782,38.7933,38.7632,38.7933,10700.0
2014-02-21 11:50:00,51.53,51.59,51.53,51.55,8900.0,38.8008,38.846,38.8008,38.8159,8900.0
2014-02-21 11:55:00,51.54,51.56,51.54,51.55,3400.0,38.8083,38.8234,38.8083,38.8159,3400.0
2014-02-21 12:00:00,51.56,51.57,51.53,51.55,12800.0,38.8234,38.8309,38.8008,38.8159,12800.0
2014-02-21 12:05:00,51.57,51.62,51.45,51.47,40600.0,38.8309,38.8686,38.7406,38.7556,40600.0
2014-02-21 12:10:00,51.45,51.54,51.42,51.54,34000.0,38.7406,38.8083,38.718,38.8083,34000.0
2014-02-21 12:15:00,51.54,51.66,51.53,51.66,5800.0,38.8083,38.8987,38.8008,38.8987,5800.0
2014-02-21 12:20:00,51.67,51.72,51.67,51.71,7000.0,38.9062,38.9439,38.9062,38.9364,7000.0
2014-02-21 12:25:00,51.72,51.77,51.7,51.75,13900.0,38.9439,38.9815,38.9288,38.9665,13900.0
2014-02-21 12:30:00,51.76,51.77,51.72,51.72,6200.0,38.974,38.9815,38.9439,38.9439,6200.0
2014-02-21 12:35:00,51.72,51.76,51.72,51.75,7400.0,38.9439,38.974,38.9439,38.9665,7400.0
2014-02-21 12:40:00,51.75,51.79,51.75,51.79,7700.0,38.9665,38.9966,38.9665,38.9966,7700.0
2014-02-21 12:45:00,51.79,51.8,51.69,51.7,7000.0,38.9966,39.0041,38.9213,38.9288,7000.0
2014-02-21 12:50:00,51.69,51.79,51.69,51.77,11700.0,38.9213,38.9966,38.9213,38.9815,11700.0
2014-02-21 12:55:00,51.79,51.8,51.75,51.75,6900.0,38.9966,39.0041,38.9665,38.9665,6900.0
2014-02-21 13:00:00,51.75,51.78,51.74,51.77,2400.0,38.9665,38.9891,38.9589,38.9815,2400.0
2014-02-21 13:05:00,51.76,51.79,51.76,51.78,6600.0,38.974,38.9966,38.974,38.9891,6600.0
2014-02-21 13:10:00,51.79,51.85,51.79,51.83,9100.0,38.9966,39.0418,38.9966,39.0267,9100.0
2014-02-21 13:15:00,51.84,51.84,51.79,51.79,3200.0,39.0342,39.0342,38.9966,38.9966,3200.0
2014-02-21 13:20:00,51.8,51.85,51.8,51.85,5700.0,39.0041,39.0418,39.0041,39.0418,5700.0
2014-02-21 13:25:00,51.85,51.85,51.79,51.8,8800.0,39.0418,39.0418,38.9966,39.0041,8800.0
2014-02-21 13:30:00,51.81,51.82,51.78,51.78,4900.0,39.0117,39.0192,38.9891,38.9891,4900.0
2014-02-21 13:35:00,51.78,51.81,51.78,51.79,8400.0,38.9891,39.0117,38.9891,38.9966,8400.0
2014-02-21 13:40:00,51.77,51.78,51.74,51.77,7900.0,38.9815,38.9891,38.9589,38.9815,7900.0
2014-02-21 13:45:00,51.77,51.81,51.76,51.81,7800.0,38.9815,39.0117,38.974,39.0117,7800.0
2014-02-21 13:50:00,51.8,51.8,51.79,51.8,3500.0,39.0041,39.0041,38.9966,39.0041,3500.0
2014-02-21 13:55:00,51.8,51.83,51.79,51.83,11000.0,39.0041,39.0267,38.9966,39.0267,11000.0
2014-02-21 14:00:00,51.82,51.83,51.82,51.83,4800.0,39.0192,39.0267,39.0192,39.0267,4800.0
2014-02-21 14:05:00,51.83,51.85,51.82,51.83,12600.0,39.0267,39.0418,39.0192,39.0267,12600.0
2014-02-21 14:10:00,51.82,51.82,51.77,51.77,10000.0,39.0192,39.0192,38.9815,38.9815,10000.0
2014-02-21 14:15:00,51.77,51.77,51.74,51.74,9500.0,38.9815,38.9815,38.9589,38.9589,9500.0
2014-02-21 14:20:00,51.75,51.76,51.72,51.72,8900.0,38.9665,38.974,38.9439,38.9439,8900.0
2014-02-21 14:25:00,51.72,51.74,51.71,51.73,10500.0,38.9439,38.9589,38.9364,38.9514,10500.0
2014-02-21 14:30:00,51.74,51.74,51.7,51.73,9800.0,38.9589,38.9589,38.9288,38.9514,9800.0
2014-02-21 14:35:00,51.73,51.74,51.71,51.73,8400.0,38.9514,38.9589,38.9364,38.9514,8400.0
2014-02-21 14:40:00,51.73,51.77,51.73,51.76,8900.0,38.9514,38.9815,38.9514,38.974,8900.0
2014-02-21 14:45:00,51.76,51.78,51.75,51.78,10100.0,38.974,38.9891,38.9665,38.9891,10100.0
2014-02-21 14:50:00,51.8,51.8,51.75,51.77,6300.0,39.0041,39.0041,38.9665,38.9815,6300.0
2014-02-21 14:55:00,51.77,51.79,51.75,51.76,9900.0,38.9815,38.9966,38.9665,38.974,9900.0
2014-02-21 15:00:00,51.75,51.78,51.75,51.77,13000.0,38.9665,38.9891,38.9665,38.9815,13000.0
2014-02-21 15:05:00,51.76,51.78,51.75,51.75,13500.0,38.974,38.9891,38.9665,38.9665,13500.0
2014-02-21 15:10:00,51.74,51.77,51.74,51.77,12200.0,38.9589,38.9815,38.9589,38.9815,12200.0
2014-02-21 15:15:00,51.76,51.84,51.76,51.84,14400.0,38.974,39.0342,38.974,39.0342,14400.0
2014-02-21 15:20:00,51.84,51.85,51.82,51.84,13000.0,39.0342,39.0418,39.0192,39.0342,13000.0
2014-02-21 15:25:00,51.84,51.86,51.83,51.84,12100.0,39.0342,39.0493,39.0267,39.0342,12100.0
2014-02-21 15:30:00,51.85,51.85,51.8,51.81,15500.0,39.0418,39.0418,39.0041,39.0117,15500.0
2014-02-21 15:35:00,51.82,51.82,51.74,51.75,20200.0,39.0192,39.0192,38.9589,38.9665,20200.0
2014-02-21 15:40:00,51.75,51.76,51.71,51.71,24400.0,38.9665,38.974,38.9364,38.9364,24400.0
2014-02-21 15:45:00,51.71,51.71,51.65,51.65,39100.0,38.9364,38.9364,38.8912,38.8912,39100.0
2014-02-21 15:50:00,51.65,51.69,51.63,51.69,30100.0,38.8912,38.9213,38.8761,38.9213,30100.0
2014-02-21 15:55:00,51.68,51.69,51.65,51.68,72300.0,38.9138,38.9213,38.8912,38.9138,72300.0
2014-02-24 09:30:00,51.79,51.79,51.43,51.66,24100.0,38.9966,38.9966,38.7255,38.8987,24100.0
2014-02-24 09:35:00,51.65,51.77,51.56,51.68,42800.0,38.8912,38.9815,38.8234,38.9138,42800.0
2014-02-24 09:40:00,51.72,51.8,51.69,51.72,25800.0,38.9439,39.0041,38.9213,38.9439,25800.0
2014-02-24 09:45:00,51.72,51.77,51.59,51.64,40200.0,38.9439,38.9815,38.846,38.8836,40200.0
2014-02-24 09:50:00,51.66,51.82,51.66,51.74,28500.0,38.8987,39.0192,38.8987,38.9589,28500.0
2014-02-24 09:55:00,51.68,51.68,51.53,51.62,8400.0,38.9138,38.9138,38.8008,38.8686,8400.0
2014-02-24 10:00:00,51.62,51.71,51.55,51.56,6900.0,38.8686,38.9364,38.8159,38.8234,6900.0
2014-02-24 10:05:00,51.59,51.67,51.58,51.65,6500.0,38.846,38.9062,38.8385,38.8912,6500.0
2014-02-24 10:10:00,51.65,51.69,51.63,51.67,6400.0,38.8912,38.9213,38.8761,38.9062,6400.0
2014-02-24 10:15:00,51.69,51.7,51.67,51.67,7800.0,38.9213,38.9288,38.9062,38.9062,7800.0
2014-02-24 10:20:00,51.65,51.69,51.65,51.66,12400.0,38.8912,38.9213,38.8912,38.8987,12400.0
2014-02-24 10:25:00,51.68,51.77,51.67,51.77,13800.0,38.9138,38.9815,38.9062,38.9815,13800.0
2014-02-24 10:30:00,51.77,51.79,51.71,51.72,10600.0,38.9815,38.9966,38.9364,38.9439,10600.0
2014-02-24 10:35:00,51.71,51.9,51.7,51.84,63000.0,38.9364,39.0794,38.9288,39.0342,63000.0
2014-02-24 10:40:00,51.84,51.89,51.76,51.88,16200.0,39.0342,39.0719,38.974,39.0644,16200.0
2014-02-24 10:45:00,51.88,51.88,51.82,51.82,5300.0,39.0644,39.0644,39.0192,39.0192,5300.0
2014-02-24 10:50:00,51.82,51.83,51.77,51.79,4700.0,39.0192,39.0267,38.9815,38.9966,4700.0
2014-02-24 10:55:00,51.78,51.82,51.76,51.8,7600.0,38.9891,39.0192,38.974,39.0041,7600.0
2014-02-24 11:00:00,51.81,51.81,51.79,51.79,5000.0,39.0117,39.0117,38.9966,38.9966,5000.0
2014-02-24 11:05:00,51.8,51.8,51.77,51.77,5600.0,39.0041,39.0041,38.9815,38.9815,5600.0
2014-02-24 11:10:00,51.77,51.81,51.74,51.81,8800.0,38.9815,39.0117,38.9589,39.0117,8800.0
2014-02-24 11:15:00,51.8,51.8,51.75,51.75,4800.0,39.0041,39.0041,38.9665,38.9665,4800.0
2014-02-24 11:20:00,51.74,51.75,51.71,51.75,8000.0,38.9589,38.9665,38.9364,38.9665,8000.0
2014-02-24 11:25:00,51.73,51.8,51.7,51.79,8500.0,38.9514,39.0041,38.9288,38.9966,8500.0
2014-02-24 11:30:00,51.79,51.79,51.76,51.79,7500.0,38.9966,38.9966,38.974,38.9966,7500.0
2014-02-24 11:35:00,51.79,51.81,51.77,51.8,10300.0,38.9966,39.0117,38.9815,39.0041,10300.0
2014-02-24 11:40:00,51.83,51.91,51.82,51.91,6600.0,39.0267,39.0869,39.0192,39.0869,6600.0
2014-02-24 11:45:00,51.9,51.92,51.86,51.89,8200.0,39.0794,39.0945,39.0493,39.0719,8200.0
2014-02-24 11:50:00,51.9,51.91,51.89,51.9,7200.0,39.0794,39.0869,39.0719,39.0794,7200.0
2014-02-24 11:55:00,51.9,51.9,51.87,51.87,6100.0,39.0794,39.0794,39.0568,39.0568,6100.0
2014-02-24 12:00:00,51.87,51.91,51.87,51.89,6300.0,39.0568,39.0869,39.0568,39.0719,6300.0
2014-02-24 12:05:00,51.89,51.94,51.88,51.94,7400.0,39.0719,39.1095,39.0644,39.1095,7400.0
2014-02-24 12:10:00,51.94,51.94,51.91,51.93,6400.0,39.1095,39.1095,39.0869,39.102,6400.0
2014-02-24 12:15:00,51.93,51.93,51.86,51.86,6000.0,39.102,39.102,39.0493,39.0493,6000.0
2014-02-24 12:20:00,51.87,51.87,51.84,51.84,6600.0,39.0568,39.0568,39.0342,39.0342,6600.0
2014-02-24 12:25:00,51.83,51.85,51.82,51.84,8400.0,39.0267,39.0418,39.0192,39.0342,8400.0
2014-02-24 12:30:00,51.84,51.84,51.82,51.83,6100.0,39.0342,39.0342,39.0192,39.0267,6100.0
2014-02-24 12:35:00,51.82,51.84,51.8,51.81,5600.0,39.0192,39.0342,39.0041,39.0117,5600.0
2014-02-24 12:40:00,51.8,51.86,51.8,51.84,47100.0,39.0041,39.0493,39.0041,39.0342,47100.0
2014-02-24 12:45:00,51.85,51.92,51.84,51.91,14300.0,39.0418,39.0945,39.0342,39.0869,14300.0
2014-02-24 12:50:00,51.93,52.0,51.89,51.91,14000.0,39.102,39.1547,39.0719,39.0869,14000.0
2014-02-24 12:55:00,51.9,51.9,51.86,51.86,30000.0,39.0794,39.0794,39.0493,39.0493,30000.0
2014-02-24 13:00:00,51.86,51.87,51.84,51.84,4500.0,39.0493,39.0568,39.0342,39.0342,4500.0
2014-02-24 13:05:00,51.85,51.85,51.81,51.83,8600.0,39.0418,39.0418,39.0117,39.0267,8600.0
2014-02-24 13:10:00,51.81,51.85,51.81,51.82,8500.0,39.0117,39.0418,39.0117,39.0192,8500.0
2014-02-24 13:15:00,51.81,51.82,51.77,51.8,10700.0,39.0117,39.0192,38.9815,39.0041,10700.0
2014-02-24 13:20:00,51.8,51.82,51.78,51.8,7900.0,39.0041,39.0192,38.9891,39.0041,7900.0
2014-02-24 13:25:00,51.8,51.82,51.76,51.76,6600.0,39.0041,39.0192,38.974,38.974,6600.0
2014-02-24 13:30:00,51.76,51.77,51.74,51.76,7800.0,38.974,38.9815,38.9589,38.974,7800.0
2014-02-24 13:35:00,51.76,51.76,51.73,51.73,6100.0,38.974,38.974,38.9514,38.9514,6100.0
2014-02-24 13:40:00,51.73,51.75,51.71,51.71,10000.0,38.9514,38.9665,38.9364,38.9364,10000.0
2014-02-24 13:45:00,51.74,51.74,51.69,51.71,17000.0,38.9589,38.9589,38.9213,38.9364,17000.0
2014-02-24 13:50:00,51.72,51.74,51.71,51.72,5200.0,38.9439,38.9589,38.9364,38.9439,5200.0
2014-02-24 13:55:00,51.72,51.75,51.71,51.75,9200.0,38.9439,38.9665,38.9364,38.9665,9200.0
2014-02-24 14:00:00,51.75,51.81,51.75,51.78,11600.0,38.9665,39.0117,38.9665,38.9891,11600.0
2014-02-24 14:05:00,51.78,51.78,51.75,51.78,5600.0,38.9891,38.9891,38.9665,38.9891,5600.0
2014-02-24 14:10:00,51.77,51.78,51.73,51.75,9100.0,38.9815,38.9891,38.9514,38.9665,9100.0
2014-02-24 14:15:00,51.75,51.77,51.72,51.76,8300.0,38.9665,38.9815,38.9439,38.974,8300.0
2014-02-24 14:20:00,51.76,51.78,51.74,51.75,7500.0,38.974,38.9891,38.9589,38.9665,7500.0
2014-02-24 14:25:00,51.74,51.75,51.71,51.72,6700.0,38.9589,38.9665,38.9364,38.9439,6700.0
2014-02-24 14:30:00,51.72,51.73,51.68,51.69,7300.0,38.9439,38.9514,38.9138,38.9213,7300.0
2014-02-24 14:35:00,51.68,51.68,51.63,51.64,12000.0,38.9138,38.9138,38.8761,38.8836,12000.0
2014-02-24 14:40:00,51.64,51.69,51.64,51.67,10900.0,38.8836,38.9213,38.8836,38.9062,10900.0
2014-02-24 14:45:00,51.67,51.68,51.66,51.67,4500.0,38.9062,38.9138,38.8987,38.9062,4500.0
2014-02-24 14:50:00,51.67,51.67,51.66,51.67,9700.0,38.9062,38.9062,38.8987,38.9062,9700.0
2014-02-24 14:55:00,51.66,51.69,51.65,51.65,9100.0,38.8987,38.9213,38.8912,38.8912,9100.0
2014-02-24 15:00:00,51.64,51.65,51.63,51.64,11600.0,38.8836,38.8912,38.8761,38.8836,11600.0
2014-02-24 15:05:00,51.64,51.64,51.63,51.64,9700.0,38.8836,38.8836,38.8761,38.8836,9700.0
2014-02-24 15:10:00,51.63,51.65,51.56,51.56,33600.0,38.8761,38.8912,38.8234,38.8234,33600.0
2014-02-24 15:15:00,51.57,51.57,51.52,51.54,19800.0,38.8309,38.8309,38.7933,38.8083,19800.0
2014-02-24 15:20:00,51.53,51.54,51.51,51.53,9800.0,38.8008,38.8083,38.7858,38.8008,9800.0
2014-02-24 15:25:00,51.53,51.57,51.47,51.47,22500.0,38.8008,38.8309,38.7556,38.7556,22500.0
2014-02-24 15:30:00,51.47,51.5,51.46,51.49,18200.0,38.7556,38.7782,38.7481,38.7707,18200.0
2014-02-24 15:35:00,51.5,51.53,51.49,51.51,14800.0,38.7782,38.8008,38.7707,38.7858,14800.0
2014-02-24 15:40:00,51.51,51.51,51.47,51.49,18800.0,38.7858,38.7858,38.7556,38.7707,18800.0
2014-02-24 15:45:00,51.5,51.54,51.5,51.53,16800.0,38.7782,38.8083,38.7782,38.8008,16800.0
2014-02-24 15:50:00,51.53,51.53,51.46,51.47,30500.0,38.8008,38.8008,38.7481,38.7556,30500.0
2014-02-24 15:55:00,51.48,51.48,51.37,51.37,73000.0,38.7632,38.7632,38.6803,38.6803,73000.0
2014-02-25 09:30:00,51.94,52.0,51.73,51.95,34300.0,39.1095,39.1547,38.9514,39.1171,34300.0
2014-02-25 09:35:00,51.92,51.96,51.8,51.89,14400.0,39.0945,39.1246,39.0041,39.0719,14400.0
2014-02-25 09:40:00,51.92,52.12,51.92,52.05,22400.0,39.0945,39.2451,39.0945,39.1924,22400.0
2014-02-25 09:45:00,52.03,52.28,51.97,52.09,45600.0,39.1773,39.3655,39.1321,39.2225,45600.0
2014-02-25 09:50:00,52.04,52.23,52.04,52.14,8400.0,39.1848,39.3279,39.1848,39.2601,8400.0
2014-02-25 09:55:00,52.11,52.12,52.04,52.06,9000.0,39.2375,39.2451,39.1848,39.1999,9000.0
2014-02-25 10:00:00,52.03,52.06,51.88,51.88,14900.0,39.1773,39.1999,39.0644,39.0644,14900.0
2014-02-25 10:05:00,51.91,52.0,51.91,51.98,10800.0,39.0869,39.1547,39.0869,39.1397,10800.0
2014-02-25 10:10:00,51.94,52.01,51.92,51.96,16800.0,39.1095,39.1622,39.0945,39.1246,16800.0
2014-02-25 10:15:00,51.96,52.03,51.92,52.02,8300.0,39.1246,39.1773,39.0945,39.1698,8300.0
2014-02-25 10:20:00,52.03,52.05,51.96,51.97,24600.0,39.1773,39.1924,39.1246,39.1321,24600.0
2014-02-25 10:25:00,52.0,52.0,51.87,51.89,7300.0,39.1547,39.1547,39.0568,39.0719,7300.0
2014-02-25 10:30:00,51.87,51.97,51.8,51.8,10100.0,39.0568,39.1321,39.0041,39.0041,10100.0
2014-02-25 10:35:00,51.79,52.02,51.79,51.99,8900.0,38.9966,39.1698,38.9966,39.1472,8900.0
2014-02-25 10:40:00,51.99,52.04,51.96,51.98,22200.0,39.1472,39.1848,39.1246,39.1397,22200.0
2014-02-25 10:45:00,51.98,52.05,51.98,52.05,5800.0,39.1397,39.1924,39.1397,39.1924,5800.0
2014-02-25 10:50:00,52.04,52.11,52.04,52.11,7800.0,39.1848,39.2375,39.1848,39.2375,7800.0
2014-02-25 10:55:00,52.11,52.14,51.98,52.05,12900.0,39.2375,39.2601,39.1397,39.1924,12900.0
2014-02-25 11:00:00,52.05,52.08,52.02,52.02,9300.0,39.1924,39.215,39.1698,39.1698,9300.0
2014-02-25 11:05:00,52.0,52.01,51.93,51.99,5100.0,39.1547,39.1622,39.102,39.1472,5100.0
2014-02-25 11:10:00,51.99,52.09,51.97,52.09,6500.0,39.1472,39.2225,39.1321,39.2225,6500.0
2014-02-25 11:15:00,52.11,52.22,52.09,52.19,49400.0,39.2375,39.3204,39.2225,39.2978,49400.0
2014-02-25 11:20:00,52.2,52.34,52.2,52.31,12100.0,39.3053,39.4107,39.3053,39.3881,12100.0
2014-02-25 11:25:00,52.33,52.49,52.33,52.48,17100.0,39.4032,39.5237,39.4032,39.5161,17100.0
2014-02-25 11:30:00,52.48,52.48,52.37,52.39,10700.0,39.5161,39.5161,39.4333,39.4484,10700.0
2014-02-25 11:35:00,52.41,52.44,52.29,52.29,10900.0,39.4634,39.486,39.3731,39.3731,10900.0
2014-02-25 11:40:00,52.31,52.46,52.3,52.44,26600.0,39.3881,39.5011,39.3806,39.486,26600.0
2014-02-25 11:45:00,52.45,52.5,52.4,52.4,28300.0,39.4936,39.5312,39.4559,39.4559,28300.0
2014-02-25 11:50:00,52.44,52.48,52.38,52.41,11900.0,39.486,39.5161,39.4408,39.4634,11900.0
2014-02-25 11:55:00,52.41,52.47,52.38,52.44,9600.0,39.4634,39.5086,39.4408,39.486,9600.0
2014-02-25 12:00:00,52.44,52.47,52.42,52.46,4200.0,39.486,39.5086,39.471,39.5011,4200.0
2014-02-25 12:05:00,52.43,52.52,52.43,52.45,14200.0,39.4785,39.5463,39.4785,39.4936,14200.0
2014-02-25 12:10:00,52.44,52.5,52.39,52.49,9900.0,39.486,39.5312,39.4484,39.5237,9900.0
2014-02-25 12:15:00,52.5,52.54,52.5,52.52,6700.0,39.5312,39.5613,39.5312,39.5463,6700.0
2014-02-25 12:20:00,52.53,52.6,52.53,52.58,22700.0,39.5538,39.6065,39.5538,39.5914,22700.0
2014-02-25 12:25:00,52.6,52.64,52.54,52.55,21400.0,39.6065,39.6366,39.5613,39.5689,21400.0
2014-02-25 12:30:00,52.54,52.59,52.5,52.54,9000.0,39.5613,39.599,39.5312,39.5613,9000.0
2014-02-25 12:35:00,52.56,52.59,52.51,52.53,7300.0,39.5764,39.599,39.5387,39.5538,7300.0
2014-02-25 12:40:00,52.52,52.57,52.52,52.57,11300.0,39.5463,39.5839,39.5463,39.5839,11300.0
2014-02-25 12:45:00,52.56,52.67,52.55,52.64,18100.0,39.5764,39.6592,39.5689,39.6366,18100.0
2014-02-25 12:50:00,52.65,52.67,52.61,52.67,29600.0,39.6441,39.6592,39.614,39.6592,29600.0
2014-02-25 12:55:00,52.65,52.73,52.65,52.71,13500.0,39.6441,39.7044,39.6441,39.6893,13500.0
2014-02-25 13:00:00,52.72,52.84,52.71,52.83,44000.0,39.6969,39.7872,39.6893,39.7797,44000.0
2014-02-25 13:05:00,52.82,52.93,52.8,52.9,7900.0,39.7722,39.855,39.7571,39.8324,7900.0
2014-02-25 13:10:00,52.89,52.91,52.74,52.75,12100.0,39.8249,39.8399,39.7119,39.7194,12100.0
2014-02-25 13:15:00,52.77,52.82,52.72,52.79,10500.0,39.7345,39.7722,39.6969,39.7496,10500.0
2014-02-25 13:20:00,52.8,52.83,52.78,52.8,7800.0,39.7571,39.7797,39.742,39.7571,7800.0
2014-02-25 13:25:00,52.83,52.83,52.76,52.79,10300.0,39.7797,39.7797,39.727,39.7496,10300.0
2014-02-25 13:30:00,52.79,52.87,52.79,52.87,8300.0,39.7496,39.8098,39.7496,39.8098,8300.0
2014-02-25 13:35:00,52.87,52.87,52.76,52.79,8400.0,39.8098,39.8098,39.727,39.7496,8400.0
2014-02-25 13:40:00,52.79,52.8,52.76,52.79,14800.0,39.7496,39.7571,39.727,39.7496,14800.0
2014-02-25 13:45:00,52.8,52.88,52.8,52.84,16200.0,39.7571,39.8173,39.7571,39.7872,16200.0
2014-02-25 13:50:00,52.85,52.89,52.83,52.89,10100.0,39.7947,39.8249,39.7797,39.8249,10100.0
2014-02-25 13:55:00,52.89,52.96,52.89,52.94,15800.0,39.8249,39.8776,39.8249,39.8625,15800.0
2014-02-25 14:00:00,52.95,53.01,52.92,52.93,14000.0,39.87,39.9152,39.8475,39.855,14000.0
2014-02-25 14:05:00,52.91,52.95,52.85,52.92,15500.0,39.8399,39.87,39.7947,39.8475,15500.0
2014-02-25 14:10:00,52.92,52.94,52.88,52.93,7700.0,39.8475,39.8625,39.8173,39.855,7700.0
2014-02-25 14:15:00,52.92,52.97,52.92,52.95,8500.0,39.8475,39.8851,39.8475,39.87,8500.0
2014-02-25 14:20:00,52.93,52.95,52.9,52.92,9600.0,39.855,39.87,39.8324,39.8475,9600.0
2014-02-25 14:25:00,52.92,52.94,52.89,52.94,6400.0,39.8475,39.8625,39.8249,39.8625,6400.0
2014-02-25 14:30:00,52.94,53.0,52.86,52.86,13200.0,39.8625,39.9077,39.8023,39.8023,13200.0
2014-02-25 14:35:00,52.86,52.87,52.82,52.85,10100.0,39.8023,39.8098,39.7722,39.7947,10100.0
2014-02-25 14:40:00,52.86,52.9,52.86,52.88,7800.0,39.8023,39.8324,39.8023,39.8173,7800.0
2014-02-25 14:45:00,52.88,52.9,52.84,52.84,15400.0,39.8173,39.8324,39.7872,39.7872,15400.0
2014-02-25 14:50:00,52.84,52.86,52.81,52.81,8900.0,39.7872,39.8023,39.7646,39.7646,8900.0
2014-02-25 14:55:00,52.8,52.83,52.78,52.8,7700.0,39.7571,39.7797,39.742,39.7571,7700.0
2014-02-25 15:00:00,52.8,52.82,52.75,52.75,18200.0,39.7571,39.7722,39.7194,39.7194,18200.0
2014-02-25 15:05:00,52.75,52.75,52.69,52.71,17100.0,39.7194,39.7194,39.6743,39.6893,17100.0
2014-02-25 15:10:00,52.71,52.71,52.64,52.64,17200.0,39.6893,39.6893,39.6366,39.6366,17200.0
2014-02-25 15:15:00,52.64,52.66,52.54,52.57,24100.0,39.6366,39.6517,39.5613,39.5839,24100.0
2014-02-25 15:20:00,52.56,52.63,52.53,52.61,19800.0,39.5764,39.6291,39.5538,39.614,19800.0
2014-02-25 15:25:00,52.62,52.71,52.62,52.71,24700.0,39.6216,39.6893,39.6216,39.6893,24700.0
2014-02-25 15:30:00,52.69,52.71,52.61,52.62,15900.0,39.6743,39.6893,39.614,39.6216,15900.0
2014-02-25 15:35:00,52.62,52.65,52.59,52.6,21600.0,39.6216,39.6441,39.599,39.6065,21600.0
2014-02-25 15:40:00,52.61,52.69,52.6,52.6,16300.0,39.614,39.6743,39.6065,39.6065,16300.0
2014-02-25 15:45:00,52.6,52.62,52.54,52.56,39600.0,39.6065,39.6216,39.5613,39.5764,39600.0
2014-02-25 15:50:00,52.57,52.59,52.5,52.55,65200.0,39.5839,39.599,39.5312,39.5689,65200.0
2014-02-25 15:55:00,52.55,52.68,52.54,52.68,88100.0,39.5689,39.6667,39.5613,39.6667,88100.0
2014-02-26 09:30:00,53.02,53.21,52.71,53.04,28700.0,39.9228,40.0658,39.6893,39.9378,28700.0
2014-02-26 09:35:00,53.01,53.48,53.01,53.41,59600.0,39.9152,40.2691,39.9152,40.2164,59600.0
2014-02-26 09:40:00,53.37,53.45,53.31,53.36,19700.0,40.1863,40.2465,40.1411,40.1788,19700.0
2014-02-26 09:45:00,53.36,53.65,53.28,53.57,48000.0,40.1788,40.3971,40.1185,40.3369,48000.0
2014-02-26 09:50:00,53.55,53.64,53.52,53.6,34700.0,40.3218,40.3896,40.2992,40.3595,34700.0
2014-02-26 09:55:00,53.59,53.66,53.56,53.59,22300.0,40.3519,40.4047,40.3294,40.3519,22300.0
2014-02-26 10:00:00,53.6,53.79,53.6,53.69,20500.0,40.3595,40.5025,40.3595,40.4272,20500.0
2014-02-26 10:05:00,53.75,53.77,53.59,53.69,38600.0,40.4724,40.4875,40.3519,40.4272,38600.0
2014-02-26 10:10:00,53.7,53.81,53.64,53.76,21100.0,40.4348,40.5176,40.3896,40.48,21100.0
2014-02-26 10:15:00,53.8,54.06,53.8,54.03,48100.0,40.5101,40.7058,40.5101,40.6833,48100.0
2014-02-26 10:20:00,54.03,54.18,54.0,54.15,46400.0,40.6833,40.7962,40.6607,40.7736,46400.0
2014-02-26 10:25:00,54.13,54.15,53.88,53.88,43900.0,40.7586,40.7736,40.5703,40.5703,43900.0
2014-02-26 10:30:00,53.87,53.92,53.79,53.91,13700.0,40.5628,40.6004,40.5025,40.5929,13700.0
2014-02-26 10:35:00,53.9,54.01,53.88,53.96,10600.0,40.5854,40.6682,40.5703,40.6305,10600.0
2014-02-26 10:40:00,53.96,54.05,53.95,53.98,13700.0,40.6305,40.6983,40.623,40.6456,13700.0
2014-02-26 10:45:00,53.99,54.04,53.96,54.02,15000.0,40.6531,40.6908,40.6305,40.6757,15000.0
2014-02-26 10:50:00,54.03,54.05,54.01,54.02,8700.0,40.6833,40.6983,40.6682,40.6757,8700.0
2014-02-26 10:55:00,54.01,54.09,53.96,54.01,34100.0,40.6682,40.7284,40.6305,40.6682,34100.0
2014-02-26 11:00:00,53.98,54.08,53.98,54.07,7400.0,40.6456,40.7209,40.6456,40.7134,7400.0
2014-02-26 11:05:00,54.07,54.1,54.03,54.04,7800.0,40.7134,40.736,40.6833,40.6908,7800.0
2014-02-26 11:10:00,54.05,54.17,54.05,54.17,4500.0,40.6983,40.7887,40.6983,40.7887,4500.0
2014-02-26 11:15:00,54.17,54.19,54.11,54.14,11000.0,40.7887,40.8037,40.7435,40.7661,11000.0
2014-02-26 11:20:00,54.14,54.18,54.13,54.16,10000.0,40.7661,40.7962,40.7586,40.7811,10000.0
2014-02-26 11:25:00,54.13,54.19,54.13,54.19,4600.0,40.7586,40.8037,40.7586,40.8037,4600.0
2014-02-26 11:30:00,54.19,54.19,54.16,54.19,7100.0,40.8037,40.8037,40.7811,40.8037,7100.0
2014-02-26 11:35:00,54.17,54.2,54.15,54.2,5100.0,40.7887,40.8113,40.7736,40.8113,5100.0
2014-02-26 11:40:00,54.19,54.33,54.17,54.33,15600.0,40.8037,40.9091,40.7887,40.9091,15600.0
2014-02-26 11:45:00,54.34,54.34,54.29,54.32,14600.0,40.9167,40.9167,40.879,40.9016,14600.0
2014-02-26 11:50:00,54.34,54.35,54.31,54.32,5000.0,40.9167,40.9242,40.8941,40.9016,5000.0
2014-02-26 11:55:00,54.31,54.49,54.2,54.42,61700.0,40.8941,41.0296,40.8113,40.9769,61700.0
2014-02-26 12:00:00,54.39,54.42,54.35,54.35,4200.0,40.9543,40.9769,40.9242,40.9242,4200.0
2014-02-26 12:05:00,54.35,54.36,54.32,54.32,4900.0,40.9242,40.9317,40.9016,40.9016,4900.0
2014-02-26 12:10:00,54.34,54.46,54.34,54.4,8700.0,40.9167,41.007,40.9167,40.9619,8700.0
2014-02-26 12:15:00,54.38,54.4,54.36,54.38,3200.0,40.9468,40.9619,40.9317,40.9468,3200.0
2014-02-26 12:20:00,54.36,54.4,54.32,54.32,5900.0,40.9317,40.9619,40.9016,40.9016,5900.0
2014-02-26 12:25:00,54.29,54.35,54.26,54.35,11200.0,40.879,40.9242,40.8564,40.9242,11200.0
2014-02-26 12:30:00,54.35,54.45,54.35,54.42,19000.0,40.9242,40.9995,40.9242,40.9769,19000.0
2014-02-26 12:35:00,54.44,54.49,54.36,54.45,24200.0,40.992,41.0296,40.9317,40.9995,24200.0
2014-02-26 12:40:00,54.44,54.54,54.42,54.52,11300.0,40.992,41.0673,40.9769,41.0522,11300.0
2014-02-26 12:45:00,54.53,54.59,54.5,54.53,14100.0,41.0597,41.1049,41.0372,41.0597,14100.0
2014-02-26 12:50:00,54.53,54.53,54.51,54.53,3000.0,41.0597,41.0597,41.0447,41.0597,3000.0
2014-02-26 12:55:00,54.52,54.54,54.47,54.49,44400.0,41.0522,41.0673,41.0146,41.0296,44400.0
2014-02-26 13:00:00,54.51,54.53,54.37,54.38,11800.0,41.0447,41.0597,40.9393,40.9468,11800.0
2014-02-26 13:05:00,54.37,54.42,54.37,54.42,8900.0,40.9393,40.9769,40.9393,40.9769,8900.0
2014-02-26 13:10:00,54.41,54.43,54.38,54.38,13300.0,40.9694,40.9844,40.9468,40.9468,13300.0
2014-02-26 13:15:00,54.39,54.43,54.37,54.42,8000.0,40.9543,40.9844,40.9393,40.9769,8000.0
2014-02-26 13:20:00,54.44,54.57,54.43,54.55,11700.0,40.992,41.0899,40.9844,41.0748,11700.0
2014-02-26 13:25:00,54.56,54.59,54.51,54.53,9400.0,41.0823,41.1049,41.0447,41.0597,9400.0
2014-02-26 13:30:00,54.55,54.57,54.52,54.55,8300.0,41.0748,41.0899,41.0522,41.0748,8300.0
2014-02-26 13:35:00,54.55,54.57,54.5,54.51,15600.0,41.0748,41.0899,41.0372,41.0447,15600.0
2014-02-26 13:40:00,54.51,54.55,54.51,54.54,9600.0,41.0447,41.0748,41.0447,41.0673,9600.0
2014-02-26 13:45:00,54.55,54.6,54.54,54.54,17100.0,41.0748,41.1125,41.0673,41.0673,17100.0
2014-02-26 13:50:00,54.54,54.61,54.54,54.59,12000.0,41.0673,41.12,41.0673,41.1049,12000.0
2014-02-26 13:55:00,54.6,54.6,54.54,54.59,21800.0,41.1125,41.1125,41.0673,41.1049,21800.0
2014-02-26 14:00:00,54.58,54.61,54.56,54.57,19500.0,41.0974,41.12,41.0823,41.0899,19500.0
2014-02-26 14:05:00,54.56,54.57,54.51,54.52,28000.0,41.0823,41.0899,41.0447,41.0522,28000.0
2014-02-26 14:10:00,54.52,54.52,54.41,54.43,23200.0,41.0522,41.0522,40.9694,40.9844,23200.0
2014-02-26 14:15:00,54.43,54.44,54.36,54.41,52300.0,40.9844,40.992,40.9317,40.9694,52300.0
2014-02-26 14:20:00,54.38,54.45,54.36,54.44,24600.0,40.9468,40.9995,40.9317,40.992,24600.0
2014-02-26 14:25:00,54.43,54.43,54.3,54.3,14700.0,40.9844,40.9844,40.8866,40.8866,14700.0
2014-02-26 14:30:00,54.3,54.3,54.15,54.15,18600.0,40.8866,40.8866,40.7736,40.7736,18600.0
2014-02-26 14:35:00,54.16,54.18,54.15,54.15,88700.0,40.7811,40.7962,40.7736,40.7736,88700.0
2014-02-26 14:40:00,54.16,54.24,54.14,54.23,20500.0,40.7811,40.8414,40.7661,40.8339,20500.0
2014-02-26 14:45:00,54.23,54.31,54.21,54.28,13500.0,40.8339,40.8941,40.8188,40.8715,13500.0
2014-02-26 14:50:00,54.29,54.35,54.27,54.35,15500.0,40.879,40.9242,40.864,40.9242,15500.0
2014-02-26 14:55:00,54.35,54.41,54.35,54.41,14600.0,40.9242,40.9694,40.9242,40.9694,14600.0
2014-02-26 15:00:00,54.41,54.44,54.38,54.44,27900.0,40.9694,40.992,40.9468,40.992,27900.0
2014-02-26 15:05:00,54.43,54.46,54.37,54.37,22800.0,40.9844,41.007,40.9393,40.9393,22800.0
2014-02-26 15:10:00,54.37,54.37,54.25,54.31,24300.0,40.9393,40.9393,40.8489,40.8941,24300.0
2014-02-26 15:15:00,54.31,54.35,54.29,54.3,18700.0,40.8941,40.9242,40.879,40.8866,18700.0
2014-02-26 15:20:00,54.3,54.34,54.3,54.33,15800.0,40.8866,40.9167,40.8866,40.9091,15800.0
2014-02-26 15:25:00,54.34,54.34,54.3,54.31,23600.0,40.9167,40.9167,40.8866,40.8941,23600.0
2014-02-26 15:30:00,54.31,54.34,54.28,54.3,33200.0,40.8941,40.9167,40.8715,40.8866,33200.0
2014-02-26 15:35:00,54.3,54.41,54.29,54.41,26900.0,40.8866,40.9694,40.879,40.9694,26900.0
2014-02-26 15:40:00,54.42,54.5,54.4,54.49,32500.0,40.9769,41.0372,40.9619,41.0296,32500.0
2014-02-26 15:45:00,54.48,54.5,54.39,54.41,50500.0,41.0221,41.0372,40.9543,40.9694,50500.0
2014-02-26 15:50:00,54.41,54.48,54.38,54.47,50000.0,40.9694,41.0221,40.9468,41.0146,50000.0
2014-02-26 15:55:00,54.46,54.49,54.42,54.46,90500.0,41.007,41.0296,40.9769,41.007,90500.0
2014-02-27 09:30:00,54.45,54.78,54.39,54.42,21200.0,40.9995,41.248,40.9543,40.9769,21200.0
2014-02-27 09:35:00,54.42,54.86,54.39,54.45,22700.0,40.9769,41.3082,40.9543,40.9995,22700.0
2014-02-27 09:40:00,54.43,54.45,54.3,54.31,24700.0,40.9844,40.9995,40.8866,40.8941,24700.0
2014-02-27 09:45:00,54.31,54.52,54.15,54.16,12500.0,40.8941,41.0522,40.7736,40.7811,12500.0
2014-02-27 09:50:00,54.15,54.15,53.9,54.0,24400.0,40.7736,40.7736,40.5854,40.6607,24400.0
2014-02-27 09:55:00,54.01,54.17,54.01,54.12,12800.0,40.6682,40.7887,40.6682,40.751,12800.0
2014-02-27 10:00:00,54.1,54.26,54.1,54.13,9900.0,40.736,40.8564,40.736,40.7586,9900.0
2014-02-27 10:05:00,54.1,54.1,53.89,53.91,50800.0,40.736,40.736,40.5778,40.5929,50800.0
2014-02-27 10:10:00,53.92,53.92,53.74,53.81,14500.0,40.6004,40.6004,40.4649,40.5176,14500.0
2014-02-27 10:15:00,53.8,53.83,53.7,53.76,15200.0,40.5101,40.5327,40.4348,40.48,15200.0
2014-02-27 10:20:00,53.78,53.82,53.67,53.7,18600.0,40.495,40.5251,40.4122,40.4348,18600.0
2014-02-27 10:25:00,53.71,53.77,53.64,53.64,14000.0,40.4423,40.4875,40.3896,40.3896,14000.0
2014-02-27 10:30:00,53.63,53.71,53.59,53.71,9800.0,40.3821,40.4423,40.3519,40.4423,9800.0
2014-02-27 10:35:00,53.74,53.77,53.67,53.68,10600.0,40.4649,40.4875,40.4122,40.4197,10600.0
2014-02-27 10:40:00,53.67,53.8,53.67,53.77,10500.0,40.4122,40.5101,40.4122,40.4875,10500.0
2014-02-27 10:45:00,53.75,53.79,53.64,53.67,8700.0,40.4724,40.5025,40.3896,40.4122,8700.0
2014-02-27 10:50:00,53.68,53.87,53.68,53.83,7100.0,40.4197,40.5628,40.4197,40.5327,7100.0
2014-02-27 10:55:00,53.79,53.94,53.78,53.89,9900.0,40.5025,40.6155,40.495,40.5778,9900.0
2014-02-27 11:00:00,53.92,53.99,53.92,53.99,3600.0,40.6004,40.6531,40.6004,40.6531,3600.0
2014-02-27 11:05:00,54.01,54.05,53.97,53.97,5600.0,40.6682,40.6983,40.6381,40.6381,5600.0
2014-02-27 11:10:00,53.99,54.07,53.97,54.07,7900.0,40.6531,40.7134,40.6381,40.7134,7900.0
2014-02-27 11:15:00,54.07,54.26,54.07,54.16,6300.0,40.7134,40.8564,40.7134,40.7811,6300.0
2014-02-27 11:20:00,54.17,54.17,54.11,54.12,3100.0,40.7887,40.7887,40.7435,40.751,3100.0
2014-02-27 11:25:00,54.12,54.2,54.11,54.18,6600.0,40.751,40.8113,40.7435,40.7962,6600.0
2014-02-27 11:30:00,54.15,54.27,54.11,54.26,33200.0,40.7736,40.864,40.7435,40.8564,33200.0
2014-02-27 11:35:00,54.26,54.39,54.26,54.28,48800.0,40.8564,40.9543,40.8564,40.8715,48800.0
2014-02-27 11:40:00,54.26,54.26,54.11,54.11,5700.0,40.8564,40.8564,40.7435,40.7435,5700.0
2014-02-27 11:45:00,54.14,54.16,54.08,54.1,8500.0,40.7661,40.7811,40.7209,40.736,8500.0
2014-02-27 11:50:00,54.08,54.12,54.08,54.1,2100.0,40.7209,40.751,40.7209,40.736,2100.0
2014-02-27 11:55:00,54.11,54.12,54.07,54.08,2600.0,40.7435,40.751,40.7134,40.7209,2600.0
2014-02-27 12:00:00,54.09,54.18,54.09,54.14,2900.0,40.7284,40.7962,40.7284,40.7661,2900.0
2014-02-27 12:05:00,54.12,54.12,54.04,54.05,4400.0,40.751,40.751,40.6908,40.6983,4400.0
2014-02-27 12:10:00,54.06,54.11,54.05,54.11,11600.0,40.7058,40.7435,40.6983,40.7435,11600.0
2014-02-27 12:15:00,54.11,54.2,54.09,54.14,8100.0,40.7435,40.8113,40.7284,40.7661,8100.0
2014-02-27 12:20:00,54.13,54.22,54.13,54.18,7200.0,40.7586,40.8263,40.7586,40.7962,7200.0
2014-02-27 12:25:00,54.14,54.17,54.06,54.09,4900.0,40.7661,40.7887,40.7058,40.7284,4900.0
2014-02-27 12:30:00,54.08,54.08,54.04,54.05,1500.0,40.7209,40.7209,40.6908,40.6983,1500.0
2014-02-27 12:35:00,54.05,54.09,54.04,54.09,4400.0,40.6983,40.7284,40.6908,40.7284,4400.0
2014-02-27 12:40:00,54.06,54.07,53.99,54.07,3400.0,40.7058,40.7134,40.6531,40.7134,3400.0
2014-02-27 12:45:00,54.03,54.03,53.95,53.99,4900.0,40.6833,40.6833,40.623,40.6531,4900.0
2014-02-27 12:50:00,53.99,53.99,53.95,53.99,900.0,40.6531,40.6531,40.623,40.6531,900.0
2014-02-27 12:55:00,53.98,53.99,53.97,53.98,3600.0,40.6456,40.6531,40.6381,40.6456,3600.0
2014-02-27 13:00:00,53.99,54.03,53.95,54.02,3700.0,40.6531,40.6833,40.623,40.6757,3700.0
2014-02-27 13:05:00,54.02,54.02,53.96,53.99,2700.0,40.6757,40.6757,40.6305,40.6531,2700.0
2014-02-27 13:10:00,53.99,53.99,53.99,53.99,2000.0,40.6531,40.6531,40.6531,40.6531,2000.0
2014-02-27 13:15:00,54.0,54.06,54.0,54.06,4700.0,40.6607,40.7058,40.6607,40.7058,4700.0
2014-02-27 13:20:00,54.06,54.08,54.04,54.08,2300.0,40.7058,40.7209,40.6908,40.7209,2300.0
2014-02-27 13:25:00,54.08,54.11,54.07,54.11,3600.0,40.7209,40.7435,40.7134,40.7435,3600.0
2014-02-27 13:30:00,54.13,54.13,54.08,54.08,3100.0,40.7586,40.7586,40.7209,40.7209,3100.0
2014-02-27 13:35:00,54.07,54.23,54.07,54.21,6300.0,40.7134,40.8339,40.7134,40.8188,6300.0
2014-02-27 13:40:00,54.24,54.24,54.19,54.19,1900.0,40.8414,40.8414,40.8037,40.8037,1900.0
2014-02-27 13:45:00,54.16,54.17,54.14,54.14,4500.0,40.7811,40.7887,40.7661,40.7661,4500.0
2014-02-27 13:50:00,54.13,54.13,54.06,54.09,4100.0,40.7586,40.7586,40.7058,40.7284,4100.0
2014-02-27 13:55:00,54.08,54.08,54.01,54.02,7000.0,40.7209,40.7209,40.6682,40.6757,7000.0
2014-02-27 14:00:00,54.03,54.04,53.99,54.02,4000.0,40.6833,40.6908,40.6531,40.6757,4000.0
2014-02-27 14:05:00,54.01,54.04,54.01,54.04,3000.0,40.6682,40.6908,40.6682,40.6908,3000.0
2014-02-27 14:10:00,54.05,54.07,54.05,54.05,3800.0,40.6983,40.7134,40.6983,40.6983,3800.0
2014-02-27 14:15:00,54.05,54.07,54.05,54.05,2600.0,40.6983,40.7134,40.6983,40.6983,2600.0
2014-02-27 14:20:00,54.05,54.07,54.05,54.05,10300.0,40.6983,40.7134,40.6983,40.6983,10300.0
2014-02-27 14:25:00,54.05,54.09,54.05,54.06,8100.0,40.6983,40.7284,40.6983,40.7058,8100.0
2014-02-27 14:30:00,54.06,54.1,54.06,54.06,5500.0,40.7058,40.736,40.7058,40.7058,5500.0
2014-02-27 14:35:00,54.07,54.08,54.05,54.05,6900.0,40.7134,40.7209,40.6983,40.6983,6900.0
2014-02-27 14:40:00,54.05,54.07,54.05,54.05,8700.0,40.6983,40.7134,40.6983,40.6983,8700.0
2014-02-27 14:45:00,54.05,54.08,54.05,54.05,7700.0,40.6983,40.7209,40.6983,40.6983,7700.0
2014-02-27 14:50:00,54.05,54.07,54.05,54.05,13900.0,40.6983,40.7134,40.6983,40.6983,13900.0
2014-02-27 14:55:00,54.06,54.15,54.05,54.07,37200.0,40.7058,40.7736,40.6983,40.7134,37200.0
2014-02-27 15:00:00,54.07,54.08,54.05,54.06,19500.0,40.7134,40.7209,40.6983,40.7058,19500.0
2014-02-27 15:05:00,54.05,54.08,54.05,54.06,16500.0,40.6983,40.7209,40.6983,40.7058,16500.0
2014-02-27 15:10:00,54.06,54.12,54.05,54.12,26100.0,40.7058,40.751,40.6983,40.751,26100.0
2014-02-27 15:15:00,54.11,54.19,54.11,54.14,6200.0,40.7435,40.8037,40.7435,40.7661,6200.0
2014-02-27 15:20:00,54.14,54.16,54.08,54.08,11900.0,40.7661,40.7811,40.7209,40.7209,11900.0
2014-02-27 15:25:00,54.09,54.17,54.09,54.14,13600.0,40.7284,40.7887,40.7284,40.7661,13600.0
2014-02-27 15:30:00,54.15,54.19,54.15,54.17,8900.0,40.7736,40.8037,40.7736,40.7887,8900.0
2014-02-27 15:35:00,54.18,54.2,54.12,54.2,18400.0,40.7962,40.8113,40.751,40.8113,18400.0
2014-02-27 15:40:00,54.2,54.23,54.15,54.18,22300.0,40.8113,40.8339,40.7736,40.7962,22300.0
2014-02-27 15:45:00,54.17,54.23,54.07,54.11,69800.0,40.7887,40.8339,40.7134,40.7435,69800.0
2014-02-27 15:50:00,54.11,54.15,54.04,54.05,38200.0,40.7435,40.7736,40.6908,40.6983,38200.0
2014-02-27 15:55:00,54.06,54.14,54.04,54.12,69800.0,40.7058,40.7661,40.6908,40.751,69800.0
2014-02-28 09:30:00,54.14,54.26,54.06,54.26,7200.0,40.7661,40.8564,40.7058,40.8564,7200.0
2014-02-28 09:35:00,54.26,54.26,54.03,54.21,20100.0,40.8564,40.8564,40.6833,40.8188,20100.0
2014-02-28 09:40:00,54.17,54.34,54.13,54.19,12600.0,40.7887,40.9167,40.7586,40.8037,12600.0
2014-02-28 09:45:00,54.27,54.48,54.25,54.37,7700.0,40.864,41.0221,40.8489,40.9393,7700.0
2014-02-28 09:50:00,54.35,54.4,54.12,54.12,12500.0,40.9242,40.9619,40.751,40.751,12500.0
2014-02-28 09:55:00,54.11,54.3,54.11,54.28,3700.0,40.7435,40.8866,40.7435,40.8715,3700.0
2014-02-28 10:00:00,54.27,54.39,54.24,54.35,41200.0,40.864,40.9543,40.8414,40.9242,41200.0
2014-02-28 10:05:00,54.34,54.4,54.29,54.32,4100.0,40.9167,40.9619,40.879,40.9016,4100.0
2014-02-28 10:10:00,54.33,54.53,54.33,54.53,55200.0,40.9091,41.0597,40.9091,41.0597,55200.0
2014-02-28 10:15:00,54.55,54.55,54.36,54.36,3100.0,41.0748,41.0748,40.9317,40.9317,3100.0
2014-02-28 10:20:00,54.37,54.42,54.29,54.39,65500.0,40.9393,40.9769,40.879,40.9543,65500.0
2014-02-28 10:25:00,54.41,54.44,54.41,54.43,14600.0,40.9694,40.992,40.9694,40.9844,14600.0
2014-02-28 10:30:00,54.45,54.58,54.44,54.57,4600.0,40.9995,41.0974,40.992,41.0899,4600.0
2014-02-28 10:35:00,54.57,54.62,54.55,54.57,9700.0,41.0899,41.1275,41.0748,41.0899,9700.0
2014-02-28 10:40:00,54.55,54.61,54.55,54.59,4000.0,41.0748,41.12,41.0748,41.1049,4000.0
2014-02-28 10:45:00,54.6,54.65,54.57,54.62,4700.0,41.1125,41.1501,41.0899,41.1275,4700.0
2014-02-28 10:50:00,54.61,54.62,54.54,54.54,1700.0,41.12,41.1275,41.0673,41.0673,1700.0
2014-02-28 10:55:00,54.53,54.58,54.52,54.58,5500.0,41.0597,41.0974,41.0522,41.0974,5500.0
2014-02-28 11:00:00,54.58,54.68,54.57,54.59,8500.0,41.0974,41.1727,41.0899,41.1049,8500.0
2014-02-28 11:05:00,54.58,54.67,54.58,54.6,5000.0,41.0974,41.1652,41.0974,41.1125,5000.0
2014-02-28 11:10:00,54.6,54.6,54.45,54.46,11100.0,41.1125,41.1125,40.9995,41.007,11100.0
2014-02-28 11:15:00,54.44,54.47,54.41,54.41,4900.0,40.992,41.0146,40.9694,40.9694,4900.0
2014-02-28 11:20:00,54.39,54.4,54.35,54.35,4900.0,40.9543,40.9619,40.9242,40.9242,4900.0
2014-02-28 11:25:00,54.37,54.4,54.26,54.28,22800.0,40.9393,40.9619,40.8564,40.8715,22800.0
2014-02-28 11:30:00,54.27,54.27,54.22,54.25,11200.0,40.864,40.864,40.8263,40.8489,11200.0
2014-02-28 11:35:00,54.25,54.25,54.21,54.21,16100.0,40.8489,40.8489,40.8188,40.8188,16100.0
2014-02-28 11:40:00,54.22,54.24,54.21,54.24,2200.0,40.8263,40.8414,40.8188,40.8414,2200.0
2014-02-28 11:45:00,54.24,54.26,54.22,54.24,18100.0,40.8414,40.8564,40.8263,40.8414,18100.0
2014-02-28 11:50:00,54.24,54.26,54.22,54.23,14200.0,40.8414,40.8564,40.8263,40.8339,14200.0
2014-02-28 11:55:00,54.25,54.25,54.18,54.18,8500.0,40.8489,40.8489,40.7962,40.7962,8500.0
2014-02-28 12:00:00,54.18,54.22,54.17,54.22,6000.0,40.7962,40.8263,40.7887,40.8263,6000.0
2014-02-28 12:05:00,54.21,54.25,54.18,54.22,3600.0,40.8188,40.8489,40.7962,40.8263,3600.0
2014-02-28 12:10:00,54.2,54.22,54.17,54.22,4500.0,40.8113,40.8263,40.7887,40.8263,4500.0
2014-02-28 12:15:00,54.24,54.25,54.18,54.18,4000.0,40.8414,40.8489,40.7962,40.7962,4000.0
2014-02-28 12:20:00,54.18,54.22,54.18,54.18,4700.0,40.7962,40.8263,40.7962,40.7962,4700.0
2014-02-28 12:25:00,54.18,54.2,54.14,54.14,6400.0,40.7962,40.8113,40.7661,40.7661,6400.0
2014-02-28 12:30:00,54.14,54.16,54.1,54.11,8000.0,40.7661,40.7811,40.736,40.7435,8000.0
2014-02-28 12:35:00,54.1,54.13,54.08,54.08,5800.0,40.736,40.7586,40.7209,40.7209,5800.0
2014-02-28 12:40:00,54.09,54.16,54.09,54.16,5300.0,40.7284,40.7811,40.7284,40.7811,5300.0
2014-02-28 12:45:00,54.16,54.16,54.13,54.15,4000.0,40.7811,40.7811,40.7586,40.7736,4000.0
2014-02-28 12:50:00,54.15,54.17,54.13,54.17,4600.0,40.7736,40.7887,40.7586,40.7887,4600.0
2014-02-28 12:55:00,54.17,54.17,54.11,54.13,8000.0,40.7887,40.7887,40.7435,40.7586,8000.0
2014-02-28 13:00:00,54.15,54.15,54.12,54.13,3100.0,40.7736,40.7736,40.751,40.7586,3100.0
2014-02-28 13:05:00,54.14,54.16,54.1,54.13,8900.0,40.7661,40.7811,40.736,40.7586,8900.0
2014-02-28 13:10:00,54.12,54.14,54.09,54.13,3700.0,40.751,40.7661,40.7284,40.7586,3700.0
2014-02-28 13:15:00,54.14,54.17,54.14,54.15,5700.0,40.7661,40.7887,40.7661,40.7736,5700.0
2014-02-28 13:20:00,54.16,54.2,54.15,54.17,4600.0,40.7811,40.8113,40.7736,40.7887,4600.0
2014-02-28 13:25:00,54.18,54.25,54.16,54.25,5700.0,40.7962,40.8489,40.7811,40.8489,5700.0
2014-02-28 13:30:00,54.25,54.27,54.21,54.23,6100.0,40.8489,40.864,40.8188,40.8339,6100.0
2014-02-28 13:35:00,54.25,54.31,54.24,54.3,8200.0,40.8489,40.8941,40.8414,40.8866,8200.0
2014-02-28 13:40:00,54.3,54.3,54.21,54.21,5900.0,40.8866,40.8866,40.8188,40.8188,5900.0
2014-02-28 13:45:00,54.22,54.23,54.16,54.2,3800.0,40.8263,40.8339,40.7811,40.8113,3800.0
2014-02-28 13:50:00,54.21,54.22,54.15,54.16,8800.0,40.8188,40.8263,40.7736,40.7811,8800.0
2014-02-28 13:55:00,54.17,54.24,54.17,54.23,12000.0,40.7887,40.8414,40.7887,40.8339,12000.0
2014-02-28 14:00:00,54.23,54.23,54.09,54.1,6500.0,40.8339,40.8339,40.7284,40.736,6500.0
2014-02-28 14:05:00,54.12,54.12,54.03,54.04,7000.0,40.751,40.751,40.6833,40.6908,7000.0
2014-02-28 14:10:00,54.04,54.1,54.04,54.09,3000.0,40.6908,40.736,40.6908,40.7284,3000.0
2014-02-28 14:15:00,54.09,54.13,54.08,54.12,7000.0,40.7284,40.7586,40.7209,40.751,7000.0
2014-02-28 14:20:00,54.12,54.15,54.03,54.06,10300.0,40.751,40.7736,40.6833,40.7058,10300.0
2014-02-28 14:25:00,54.05,54.05,53.96,53.98,13600.0,40.6983,40.6983,40.6305,40.6456,13600.0
2014-02-28 14:30:00,53.98,53.99,53.95,53.95,10600.0,40.6456,40.6531,40.623,40.623,10600.0
2014-02-28 14:35:00,53.95,53.95,53.84,53.84,12700.0,40.623,40.623,40.5402,40.5402,12700.0
2014-02-28 14:40:00,53.85,53.88,53.83,53.84,7800.0,40.5477,40.5703,40.5327,40.5402,7800.0
2014-02-28 14:45:00,53.84,53.85,53.76,53.8,10400.0,40.5402,40.5477,40.48,40.5101,10400.0
2014-02-28 14:50:00,53.79,53.84,53.72,53.82,12700.0,40.5025,40.5402,40.4498,40.5251,12700.0
2014-02-28 14:55:00,53.82,53.85,53.76,53.76,12400.0,40.5251,40.5477,40.48,40.48,12400.0
2014-02-28 15:00:00,53.76,53.78,53.69,53.72,13200.0,40.48,40.495,40.4272,40.4498,13200.0
2014-02-28 15:05:00,53.7,53.75,53.57,53.59,19000.0,40.4348,40.4724,40.3369,40.3519,19000.0
2014-02-28 15:10:00,53.57,53.62,53.56,53.62,15700.0,40.3369,40.3745,40.3294,40.3745,15700.0
2014-02-28 15:15:00,53.64,53.77,53.62,53.73,16300.0,40.3896,40.4875,40.3745,40.4574,16300.0
2014-02-28 15:20:00,53.72,53.75,53.69,53.73,14000.0,40.4498,40.4724,40.4272,40.4574,14000.0
2014-02-28 15:25:00,53.71,53.71,53.66,53.7,13100.0,40.4423,40.4423,40.4047,40.4348,13100.0
2014-02-28 15:30:00,53.7,53.74,53.69,53.72,15400.0,40.4348,40.4649,40.4272,40.4498,15400.0
2014-02-28 15:35:00,53.73,53.73,53.7,53.71,15200.0,40.4574,40.4574,40.4348,40.4423,15200.0
2014-02-28 15:40:00,53.7,53.77,53.7,53.77,20200.0,40.4348,40.4875,40.4348,40.4875,20200.0
2014-02-28 15:45:00,53.76,53.79,53.64,53.66,26300.0,40.48,40.5025,40.3896,40.4047,26300.0
2014-02-28 15:50:00,53.66,53.67,53.61,53.63,36900.0,40.4047,40.4122,40.367,40.3821,36900.0
2014-02-28 15:55:00,53.62,53.72,53.62,53.68,92800.0,40.3745,40.4498,40.3745,40.4197,92800.0
2014-03-03 09:30:00,53.22,53.47,53.15,53.43,16200.0,40.0733,40.2616,40.0206,40.2315,16200.0
2014-03-03 09:35:00,53.51,53.56,53.34,53.37,7500.0,40.2917,40.3294,40.1637,40.1863,7500.0
2014-03-03 09:40:00,53.53,53.53,53.24,53.29,11500.0,40.3068,40.3068,40.0884,40.1261,11500.0
2014-03-03 09:45:00,53.31,53.39,53.17,53.21,13000.0,40.1411,40.2014,40.0357,40.0658,13000.0
2014-03-03 09:50:00,53.24,53.25,53.09,53.19,11200.0,40.0884,40.0959,39.9755,40.0508,11200.0
2014-03-03 09:55:00,53.18,53.21,53.0,53.03,6900.0,40.0432,40.0658,39.9077,39.9303,6900.0
2014-03-03 10:00:00,53.03,53.13,52.82,52.83,53000.0,39.9303,40.0056,39.7722,39.7797,53000.0
2014-03-03 10:05:00,52.85,53.02,52.82,52.94,11700.0,39.7947,39.9228,39.7722,39.8625,11700.0
2014-03-03 10:10:00,52.91,52.95,52.82,52.89,6900.0,39.8399,39.87,39.7722,39.8249,6900.0
2014-03-03 10:15:00,52.86,52.95,52.83,52.95,9600.0,39.8023,39.87,39.7797,39.87,9600.0
2014-03-03 10:20:00,52.97,53.02,52.92,52.93,7100.0,39.8851,39.9228,39.8475,39.855,7100.0
2014-03-03 10:25:00,52.93,52.99,52.87,52.97,14900.0,39.855,39.9002,39.8098,39.8851,14900.0
2014-03-03 10:30:00,52.94,53.0,52.9,52.99,8000.0,39.8625,39.9077,39.8324,39.9002,8000.0
2014-03-03 10:35:00,52.97,52.98,52.92,52.94,7900.0,39.8851,39.8926,39.8475,39.8625,7900.0
2014-03-03 10:40:00,52.95,52.97,52.83,52.88,21200.0,39.87,39.8851,39.7797,39.8173,21200.0
2014-03-03 10:45:00,52.89,52.89,52.83,52.84,4200.0,39.8249,39.8249,39.7797,39.7872,4200.0
2014-03-03 10:50:00,52.84,52.9,52.84,52.86,11700.0,39.7872,39.8324,39.7872,39.8023,11700.0
2014-03-03 10:55:00,52.88,53.02,52.88,53.02,9000.0,39.8173,39.9228,39.8173,39.9228,9000.0
2014-03-03 11:00:00,53.01,53.07,52.93,52.95,10200.0,39.9152,39.9604,39.855,39.87,10200.0
2014-03-03 11:05:00,52.95,52.95,52.7,52.73,30700.0,39.87,39.87,39.6818,39.7044,30700.0
2014-03-03 11:10:00,52.68,52.77,52.65,52.75,14600.0,39.6667,39.7345,39.6441,39.7194,14600.0
2014-03-03 11:15:00,52.74,52.74,52.66,52.73,9300.0,39.7119,39.7119,39.6517,39.7044,9300.0
2014-03-03 11:20:00,52.74,52.94,52.74,52.94,33900.0,39.7119,39.8625,39.7119,39.8625,33900.0
2014-03-03 11:25:00,52.95,53.07,52.94,53.0,14100.0,39.87,39.9604,39.8625,39.9077,14100.0
2014-03-03 11:30:00,53.0,53.06,52.94,53.0,16100.0,39.9077,39.9529,39.8625,39.9077,16100.0
2014-03-03 11:35:00,53.0,53.09,52.96,53.02,6000.0,39.9077,39.9755,39.8776,39.9228,6000.0
2014-03-03 11:40:00,53.02,53.13,52.95,52.95,9800.0,39.9228,40.0056,39.87,39.87,9800.0
2014-03-03 11:45:00,52.94,52.99,52.87,52.99,5300.0,39.8625,39.9002,39.8098,39.9002,5300.0
2014-03-03 11:50:00,52.95,53.0,52.92,53.0,3800.0,39.87,39.9077,39.8475,39.9077,3800.0
2014-03-03 11:55:00,52.97,52.99,52.93,52.96,5800.0,39.8851,39.9002,39.855,39.8776,5800.0
2014-03-03 12:00:00,52.99,53.01,52.89,52.89,10500.0,39.9002,39.9152,39.8249,39.8249,10500.0
2014-03-03 12:05:00,52.89,52.98,52.89,52.92,7300.0,39.8249,39.8926,39.8249,39.8475,7300.0
2014-03-03 12:10:00,52.94,53.13,52.91,53.12,9700.0,39.8625,40.0056,39.8399,39.998,9700.0
2014-03-03 12:15:00,53.11,53.14,52.99,52.99,14900.0,39.9905,40.0131,39.9002,39.9002,14900.0
2014-03-03 12:20:00,52.98,53.11,52.98,53.11,13900.0,39.8926,39.9905,39.8926,39.9905,13900.0
2014-03-03 12:25:00,53.1,53.13,53.02,53.04,5200.0,39.983,40.0056,39.9228,39.9378,5200.0
2014-03-03 12:30:00,53.04,53.1,53.02,53.1,9000.0,39.9378,39.983,39.9228,39.983,9000.0
2014-03-03 12:35:00,53.1,53.21,53.09,53.16,10500.0,39.983,40.0658,39.9755,40.0282,10500.0
2014-03-03 12:40:00,53.17,53.22,53.17,53.22,6000.0,40.0357,40.0733,40.0357,40.0733,6000.0
2014-03-03 12:45:00,53.22,53.24,53.2,53.21,5000.0,40.0733,40.0884,40.0583,40.0658,5000.0
2014-03-03 12:50:00,53.2,53.23,53.2,53.2,3200.0,40.0583,40.0809,40.0583,40.0583,3200.0
2014-03-03 12:55:00,53.2,53.29,53.19,53.29,7400.0,40.0583,40.1261,40.0508,40.1261,7400.0
2014-03-03 13:00:00,53.28,53.32,53.27,53.3,2400.0,40.1185,40.1486,40.111,40.1336,2400.0
2014-03-03 13:05:00,53.3,53.33,53.29,53.3,6500.0,40.1336,40.1562,40.1261,40.1336,6500.0
2014-03-03 13:10:00,53.29,53.31,53.29,53.29,4200.0,40.1261,40.1411,40.1261,40.1261,4200.0
2014-03-03 13:15:00,53.3,53.31,53.24,53.25,8500.0,40.1336,40.1411,40.0884,40.0959,8500.0
2014-03-03 13:20:00,53.25,53.29,53.25,53.27,4500.0,40.0959,40.1261,40.0959,40.111,4500.0
2014-03-03 13:25:00,53.28,53.31,53.25,53.25,3100.0,40.1185,40.1411,40.0959,40.0959,3100.0
2014-03-03 13:30:00,53.22,53.22,53.17,53.19,2800.0,40.0733,40.0733,40.0357,40.0508,2800.0
2014-03-03 13:35:00,53.2,53.24,53.19,53.21,6000.0,40.0583,40.0884,40.0508,40.0658,6000.0
2014-03-03 13:40:00,53.22,53.23,53.2,53.22,2800.0,40.0733,40.0809,40.0583,40.0733,2800.0
2014-03-03 13:45:00,53.24,53.27,53.18,53.23,2500.0,40.0884,40.111,40.0432,40.0809,2500.0
2014-03-03 13:50:00,53.23,53.28,53.22,53.24,5100.0,40.0809,40.1185,40.0733,40.0884,5100.0
2014-03-03 13:55:00,53.26,53.36,53.26,53.3,3100.0,40.1035,40.1788,40.1035,40.1336,3100.0
2014-03-03 14:00:00,53.32,53.39,53.32,53.39,3000.0,40.1486,40.2014,40.1486,40.2014,3000.0
2014-03-03 14:05:00,53.4,53.42,53.32,53.41,5100.0,40.2089,40.2239,40.1486,40.2164,5100.0
2014-03-03 14:10:00,53.4,53.47,53.4,53.47,3700.0,40.2089,40.2616,40.2089,40.2616,3700.0
2014-03-03 14:15:00,53.48,53.48,53.42,53.42,5100.0,40.2691,40.2691,40.2239,40.2239,5100.0
2014-03-03 14:20:00,53.41,53.46,53.41,53.46,3700.0,40.2164,40.2541,40.2164,40.2541,3700.0
2014-03-03 14:25:00,53.46,53.46,53.37,53.37,4100.0,40.2541,40.2541,40.1863,40.1863,4100.0
2014-03-03 14:30:00,53.36,53.36,53.25,53.31,14300.0,40.1788,40.1788,40.0959,40.1411,14300.0
2014-03-03 14:35:00,53.31,53.36,53.31,53.36,2800.0,40.1411,40.1788,40.1411,40.1788,2800.0
2014-03-03 14:40:00,53.36,53.41,53.35,53.4,3300.0,40.1788,40.2164,40.1712,40.2089,3300.0
2014-03-03 14:45:00,53.41,53.5,53.41,53.5,4600.0,40.2164,40.2842,40.2164,40.2842,4600.0
2014-03-03 14:50:00,53.51,53.51,53.48,53.48,4300.0,40.2917,40.2917,40.2691,40.2691,4300.0
2014-03-03 14:55:00,53.49,53.49,53.36,53.37,4100.0,40.2766,40.2766,40.1788,40.1863,4100.0
2014-03-03 15:00:00,53.37,53.39,53.32,53.32,6900.0,40.1863,40.2014,40.1486,40.1486,6900.0
2014-03-03 15:05:00,53.32,53.37,53.31,53.37,6100.0,40.1486,40.1863,40.1411,40.1863,6100.0
2014-03-03 15:10:00,53.36,53.36,53.22,53.24,5900.0,40.1788,40.1788,40.0733,40.0884,5900.0
2014-03-03 15:15:00,53.25,53.25,53.19,53.24,6100.0,40.0959,40.0959,40.0508,40.0884,6100.0
2014-03-03 15:20:00,53.24,53.25,53.16,53.18,6400.0,40.0884,40.0959,40.0282,40.0432,6400.0
2014-03-03 15:25:00,53.2,53.23,53.11,53.17,8800.0,40.0583,40.0809,39.9905,40.0357,8800.0
2014-03-03 15:30:00,53.15,53.17,53.12,53.17,7900.0,40.0206,40.0357,39.998,40.0357,7900.0
2014-03-03 15:35:00,53.18,53.23,53.17,53.21,9800.0,40.0432,40.0809,40.0357,40.0658,9800.0
2014-03-03 15:40:00,53.2,53.25,53.18,53.21,12900.0,40.0583,40.0959,40.0432,40.0658,12900.0
2014-03-03 15:45:00,53.21,53.25,53.19,53.19,17600.0,40.0658,40.0959,40.0508,40.0508,17600.0
2014-03-03 15:50:00,53.19,53.23,53.16,53.21,29100.0,40.0508,40.0809,40.0282,40.0658,29100.0
2014-03-03 15:55:00,53.21,53.24,53.17,53.19,30900.0,40.0658,40.0884,40.0357,40.0508,30900.0
2014-03-04 09:30:00,53.95,54.1,53.95,54.03,55500.0,40.7209,40.8342,40.7209,40.7813,55500.0
2014-03-04 09:35:00,54.07,54.13,53.97,53.97,11600.0,40.8115,40.8568,40.736,40.736,11600.0
2014-03-04 09:40:00,53.97,53.97,53.71,53.73,35200.0,40.736,40.736,40.5398,40.5549,35200.0
2014-03-04 09:45:00,53.77,53.86,53.71,53.86,7100.0,40.5851,40.653,40.5398,40.653,7100.0
2014-03-04 09:50:00,53.82,54.02,53.82,53.96,10700.0,40.6228,40.7738,40.6228,40.7285,10700.0
2014-03-04 09:55:00,53.97,53.97,53.8,53.86,4000.0,40.736,40.736,40.6077,40.653,4000.0
2014-03-04 10:00:00,53.87,53.97,53.86,53.88,24500.0,40.6606,40.736,40.653,40.6681,24500.0
2014-03-04 10:05:00,53.88,53.97,53.88,53.95,16200.0,40.6681,40.736,40.6681,40.7209,16200.0
2014-03-04 10:10:00,53.94,53.95,53.89,53.91,13000.0,40.7134,40.7209,40.6757,40.6907,13000.0
2014-03-04 10:15:00,53.91,53.92,53.74,53.74,12100.0,40.6907,40.6983,40.5624,40.5624,12100.0
2014-03-04 10:20:00,53.78,53.82,53.74,53.75,13500.0,40.5926,40.6228,40.5624,40.57,13500.0
2014-03-04 10:25:00,53.76,53.88,53.72,53.84,21100.0,40.5775,40.6681,40.5473,40.6379,21100.0
2014-03-04 10:30:00,53.84,53.87,53.75,53.81,5700.0,40.6379,40.6606,40.57,40.6153,5700.0
2014-03-04 10:35:00,53.79,53.84,53.7,53.81,15600.0,40.6002,40.6379,40.5322,40.6153,15600.0
2014-03-04 10:40:00,53.81,53.84,53.71,53.75,9600.0,40.6153,40.6379,40.5398,40.57,9600.0
2014-03-04 10:45:00,53.74,53.81,53.74,53.75,6900.0,40.5624,40.6153,40.5624,40.57,6900.0
2014-03-04 10:50:00,53.75,53.76,53.7,53.7,6600.0,40.57,40.5775,40.5322,40.5322,6600.0
2014-03-04 10:55:00,53.7,53.75,53.67,53.7,10100.0,40.5322,40.57,40.5096,40.5322,10100.0
2014-03-04 11:00:00,53.7,53.77,53.69,53.7,6800.0,40.5322,40.5851,40.5247,40.5322,6800.0
2014-03-04 11:05:00,53.7,53.74,53.69,53.74,8500.0,40.5322,40.5624,40.5247,40.5624,8500.0
2014-03-04 11:10:00,53.73,53.74,53.72,53.72,3000.0,40.5549,40.5624,40.5473,40.5473,3000.0
2014-03-04 11:15:00,53.73,53.75,53.72,53.73,4600.0,40.5549,40.57,40.5473,40.5549,4600.0
2014-03-04 11:20:00,53.73,53.79,53.73,53.79,7500.0,40.5549,40.6002,40.5549,40.6002,7500.0
2014-03-04 11:25:00,53.79,53.8,53.71,53.73,4300.0,40.6002,40.6077,40.5398,40.5549,4300.0
2014-03-04 11:30:00,53.72,53.73,53.69,53.71,7400.0,40.5473,40.5549,40.5247,40.5398,7400.0
2014-03-04 11:35:00,53.71,53.73,53.67,53.68,9400.0,40.5398,40.5549,40.5096,40.5171,9400.0
2014-03-04 11:40:00,53.7,53.83,53.7,53.71,16300.0,40.5322,40.6304,40.5322,40.5398,16300.0
2014-03-04 11:45:00,53.72,53.91,53.72,53.91,33100.0,40.5473,40.6907,40.5473,40.6907,33100.0
2014-03-04 11:50:00,53.9,53.9,53.83,53.83,5700.0,40.6832,40.6832,40.6304,40.6304,5700.0
2014-03-04 11:55:00,53.83,53.88,53.83,53.87,5300.0,40.6304,40.6681,40.6304,40.6606,5300.0
2014-03-04 12:00:00,53.88,53.89,53.86,53.87,4700.0,40.6681,40.6757,40.653,40.6606,4700.0
2014-03-04 12:05:00,53.87,53.88,53.83,53.87,4800.0,40.6606,40.6681,40.6304,40.6606,4800.0
2014-03-04 12:10:00,53.87,53.88,53.82,53.82,3400.0,40.6606,40.6681,40.6228,40.6228,3400.0
2014-03-04 12:15:00,53.84,53.9,53.83,53.9,5500.0,40.6379,40.6832,40.6304,40.6832,5500.0
2014-03-04 12:20:00,53.89,53.91,53.85,53.85,13100.0,40.6757,40.6907,40.6455,40.6455,13100.0
2014-03-04 12:25:00,53.87,53.9,53.86,53.88,4500.0,40.6606,40.6832,40.653,40.6681,4500.0
2014-03-04 12:30:00,53.87,53.87,53.79,53.79,5600.0,40.6606,40.6606,40.6002,40.6002,5600.0
2014-03-04 12:35:00,53.8,53.86,53.75,53.83,13000.0,40.6077,40.653,40.57,40.6304,13000.0
2014-03-04 12:40:00,53.83,53.83,53.79,53.79,3000.0,40.6304,40.6304,40.6002,40.6002,3000.0
2014-03-04 12:45:00,53.81,53.83,53.81,53.81,1900.0,40.6153,40.6304,40.6153,40.6153,1900.0
2014-03-04 12:50:00,53.8,53.85,53.8,53.85,2400.0,40.6077,40.6455,40.6077,40.6455,2400.0
2014-03-04 12:55:00,53.83,53.86,53.8,53.82,4600.0,40.6304,40.653,40.6077,40.6228,4600.0
2014-03-04 13:00:00,53.82,53.83,53.8,53.8,3900.0,40.6228,40.6304,40.6077,40.6077,3900.0
2014-03-04 13:05:00,53.8,53.82,53.78,53.79,5100.0,40.6077,40.6228,40.5926,40.6002,5100.0
2014-03-04 13:10:00,53.8,53.8,53.76,53.78,4000.0,40.6077,40.6077,40.5775,40.5926,4000.0
2014-03-04 13:15:00,53.78,53.81,53.78,53.79,6700.0,40.5926,40.6153,40.5926,40.6002,6700.0
2014-03-04 13:20:00,53.77,53.8,53.75,53.75,3800.0,40.5851,40.6077,40.57,40.57,3800.0
2014-03-04 13:25:00,53.75,53.79,53.75,53.78,3900.0,40.57,40.6002,40.57,40.5926,3900.0
2014-03-04 13:30:00,53.77,53.81,53.76,53.8,5200.0,40.5851,40.6153,40.5775,40.6077,5200.0
2014-03-04 13:35:00,53.79,53.81,53.74,53.8,5900.0,40.6002,40.6153,40.5624,40.6077,5900.0
2014-03-04 13:40:00,53.8,53.8,53.76,53.77,3400.0,40.6077,40.6077,40.5775,40.5851,3400.0
2014-03-04 13:45:00,53.77,53.79,53.74,53.77,8400.0,40.5851,40.6002,40.5624,40.5851,8400.0
2014-03-04 13:50:00,53.77,53.78,53.68,53.68,10500.0,40.5851,40.5926,40.5171,40.5171,10500.0
2014-03-04 13:55:00,53.69,53.77,53.69,53.76,7000.0,40.5247,40.5851,40.5247,40.5775,7000.0
2014-03-04 14:00:00,53.76,53.76,53.68,53.71,17000.0,40.5775,40.5775,40.5171,40.5398,17000.0
2014-03-04 14:05:00,53.72,53.74,53.69,53.71,18200.0,40.5473,40.5624,40.5247,40.5398,18200.0
2014-03-04 14:10:00,53.72,53.74,53.7,53.71,9100.0,40.5473,40.5624,40.5322,40.5398,9100.0
2014-03-04 14:15:00,53.72,53.74,53.69,53.69,8900.0,40.5473,40.5624,40.5247,40.5247,8900.0
2014-03-04 14:20:00,53.7,53.74,53.7,53.7,7300.0,40.5322,40.5624,40.5322,40.5322,7300.0
2014-03-04 14:25:00,53.69,53.72,53.69,53.7,4000.0,40.5247,40.5473,40.5247,40.5322,4000.0
2014-03-04 14:30:00,53.7,53.78,53.7,53.78,8900.0,40.5322,40.5926,40.5322,40.5926,8900.0
2014-03-04 14:35:00,53.76,53.77,53.69,53.7,8700.0,40.5775,40.5851,40.5247,40.5322,8700.0
2014-03-04 14:40:00,53.7,53.71,53.66,53.67,10600.0,40.5322,40.5398,40.5021,40.5096,10600.0
2014-03-04 14:45:00,53.67,53.72,53.67,53.7,19500.0,40.5096,40.5473,40.5096,40.5322,19500.0
2014-03-04 14:50:00,53.7,53.71,53.66,53.66,16200.0,40.5322,40.5398,40.5021,40.5021,16200.0
2014-03-04 14:55:00,53.66,53.69,53.66,53.66,13900.0,40.5021,40.5247,40.5021,40.5021,13900.0
2014-03-04 15:00:00,53.66,53.66,53.63,53.66,32300.0,40.5021,40.5021,40.4794,40.5021,32300.0
2014-03-04 15:05:00,53.66,53.72,53.66,53.67,19100.0,40.5021,40.5473,40.5021,40.5096,19100.0
2014-03-04 15:10:00,53.67,53.7,53.66,53.66,20400.0,40.5096,40.5322,40.5021,40.5021,20400.0
2014-03-04 15:15:00,53.66,53.7,53.66,53.69,45600.0,40.5021,40.5322,40.5021,40.5247,45600.0
2014-03-04 15:20:00,53.69,53.76,53.69,53.74,12400.0,40.5247,40.5775,40.5247,40.5624,12400.0
2014-03-04 15:25:00,53.75,53.76,53.73,53.74,21200.0,40.57,40.5775,40.5549,40.5624,21200.0
2014-03-04 15:30:00,53.74,53.79,53.73,53.79,20300.0,40.5624,40.6002,40.5549,40.6002,20300.0
2014-03-04 15:35:00,53.79,53.82,53.78,53.82,24000.0,40.6002,40.6228,40.5926,40.6228,24000.0
2014-03-04 15:40:00,53.83,53.85,53.8,53.84,25700.0,40.6304,40.6455,40.6077,40.6379,25700.0
2014-03-04 15:45:00,53.85,53.89,53.82,53.83,44100.0,40.6455,40.6757,40.6228,40.6304,44100.0
2014-03-04 15:50:00,53.83,53.86,53.83,53.86,28000.0,40.6304,40.653,40.6304,40.653,28000.0
2014-03-04 15:55:00,53.86,53.93,53.86,53.92,99900.0,40.653,40.7058,40.653,40.6983,99900.0
2014-03-05 09:30:00,54.07,54.07,53.6,53.68,21200.0,40.9071,40.9071,40.5515,40.6121,21200.0
2014-03-05 09:35:00,53.7,53.8,53.69,53.8,24400.0,40.6272,40.7028,40.6196,40.7028,24400.0
2014-03-05 09:40:00,53.8,53.95,53.75,53.95,14700.0,40.7028,40.8163,40.665,40.8163,14700.0
2014-03-05 09:45:00,53.95,53.96,53.9,53.91,13400.0,40.8163,40.8239,40.7785,40.7861,13400.0
2014-03-05 09:50:00,53.94,53.98,53.92,53.96,9400.0,40.8088,40.839,40.7936,40.8239,9400.0
2014-03-05 09:55:00,53.99,54.0,53.93,54.0,10400.0,40.8466,40.8542,40.8012,40.8542,10400.0
2014-03-05 10:00:00,53.99,54.0,53.9,53.93,10900.0,40.8466,40.8542,40.7785,40.8012,10900.0
2014-03-05 10:05:00,53.93,54.0,53.91,54.0,8400.0,40.8012,40.8542,40.7861,40.8542,8400.0
2014-03-05 10:10:00,54.0,54.0,53.93,53.97,14000.0,40.8542,40.8542,40.8012,40.8315,14000.0
2014-03-05 10:15:00,53.97,54.0,53.9,53.91,24800.0,40.8315,40.8542,40.7785,40.7861,24800.0
2014-03-05 10:20:00,53.92,53.95,53.89,53.89,12900.0,40.7936,40.8163,40.7709,40.7709,12900.0
2014-03-05 10:25:00,53.87,53.88,53.8,53.86,5200.0,40.7558,40.7634,40.7028,40.7482,5200.0
2014-03-05 10:30:00,53.86,53.91,53.84,53.89,5900.0,40.7482,40.7861,40.7331,40.7709,5900.0
2014-03-05 10:35:00,53.88,53.88,53.76,53.77,5800.0,40.7634,40.7634,40.6726,40.6802,5800.0
2014-03-05 10:40:00,53.77,53.82,53.77,53.8,9200.0,40.6802,40.718,40.6802,40.7028,9200.0
2014-03-05 10:45:00,53.8,53.87,53.75,53.76,9900.0,40.7028,40.7558,40.665,40.6726,9900.0
2014-03-05 10:50:00,53.77,53.77,53.65,53.7,4800.0,40.6802,40.6802,40.5894,40.6272,4800.0
2014-03-05 10:55:00,53.71,53.72,53.65,53.66,4400.0,40.6348,40.6423,40.5894,40.5969,4400.0
2014-03-05 11:00:00,53.7,53.82,53.7,53.73,6700.0,40.6272,40.718,40.6272,40.6499,6700.0
2014-03-05 11:05:00,53.71,53.73,53.67,53.72,3600.0,40.6348,40.6499,40.6045,40.6423,3600.0
2014-03-05 11:10:00,53.71,53.73,53.67,53.67,3700.0,40.6348,40.6499,40.6045,40.6045,3700.0
2014-03-05 11:15:00,53.67,53.69,53.6,53.6,5200.0,40.6045,40.6196,40.5515,40.5515,5200.0
2014-03-05 11:20:00,53.61,53.7,53.61,53.7,6500.0,40.5591,40.6272,40.5591,40.6272,6500.0
2014-03-05 11:25:00,53.7,53.72,53.56,53.56,6400.0,40.6272,40.6423,40.5213,40.5213,6400.0
2014-03-05 11:30:00,53.6,53.61,53.55,53.55,3200.0,40.5515,40.5591,40.5137,40.5137,3200.0
2014-03-05 11:35:00,53.55,53.57,53.51,53.57,5200.0,40.5137,40.5288,40.4834,40.5288,5200.0
2014-03-05 11:40:00,53.56,53.58,53.5,53.54,3700.0,40.5213,40.5364,40.4759,40.5061,3700.0
2014-03-05 11:45:00,53.56,53.57,53.51,53.56,3900.0,40.5213,40.5288,40.4834,40.5213,3900.0
2014-03-05 11:50:00,53.56,53.6,53.54,53.57,3300.0,40.5213,40.5515,40.5061,40.5288,3300.0
2014-03-05 11:55:00,53.57,53.6,53.54,53.54,3700.0,40.5288,40.5515,40.5061,40.5061,3700.0
2014-03-05 12:00:00,53.57,53.59,53.49,53.59,5000.0,40.5288,40.544,40.4683,40.544,5000.0
2014-03-05 12:05:00,53.59,53.6,53.55,53.56,2500.0,40.544,40.5515,40.5137,40.5213,2500.0
2014-03-05 12:10:00,53.58,53.58,53.47,53.5,6700.0,40.5364,40.5364,40.4532,40.4759,6700.0
2014-03-05 12:15:00,53.5,53.51,53.39,53.4,29900.0,40.4759,40.4834,40.3927,40.4002,29900.0
2014-03-05 12:20:00,53.39,53.41,53.38,53.4,4200.0,40.3927,40.4078,40.3851,40.4002,4200.0
2014-03-05 12:25:00,53.4,53.42,53.38,53.38,11100.0,40.4002,40.4154,40.3851,40.3851,11100.0
2014-03-05 12:30:00,53.4,53.42,53.39,53.41,8300.0,40.4002,40.4154,40.3927,40.4078,8300.0
2014-03-05 12:35:00,53.42,53.48,53.42,53.45,11000.0,40.4154,40.4607,40.4154,40.4381,11000.0
2014-03-05 12:40:00,53.45,53.55,53.42,53.55,51200.0,40.4381,40.5137,40.4154,40.5137,51200.0
2014-03-05 12:45:00,53.55,53.6,53.53,53.57,9000.0,40.5137,40.5515,40.4986,40.5288,9000.0
2014-03-05 12:50:00,53.57,53.59,53.54,53.56,20100.0,40.5288,40.544,40.5061,40.5213,20100.0
2014-03-05 12:55:00,53.56,53.59,53.52,53.53,14900.0,40.5213,40.544,40.491,40.4986,14900.0
2014-03-05 13:00:00,53.52,53.6,53.5,53.6,4900.0,40.491,40.5515,40.4759,40.5515,4900.0
2014-03-05 13:05:00,53.6,53.6,53.58,53.58,3900.0,40.5515,40.5515,40.5364,40.5364,3900.0
2014-03-05 13:10:00,53.6,53.6,53.57,53.59,4500.0,40.5515,40.5515,40.5288,40.544,4500.0
2014-03-05 13:15:00,53.6,53.6,53.53,53.54,10200.0,40.5515,40.5515,40.4986,40.5061,10200.0
2014-03-05 13:20:00,53.53,53.55,53.5,53.53,5800.0,40.4986,40.5137,40.4759,40.4986,5800.0
2014-03-05 13:25:00,53.54,53.55,53.48,53.48,37100.0,40.5061,40.5137,40.4607,40.4607,37100.0
2014-03-05 13:30:00,53.49,53.49,53.45,53.47,7700.0,40.4683,40.4683,40.4381,40.4532,7700.0
2014-03-05 13:35:00,53.47,53.5,53.47,53.49,4400.0,40.4532,40.4759,40.4532,40.4683,4400.0
2014-03-05 13:40:00,53.49,53.52,53.48,53.51,4200.0,40.4683,40.491,40.4607,40.4834,4200.0
2014-03-05 13:45:00,53.51,53.51,53.39,53.4,6400.0,40.4834,40.4834,40.3927,40.4002,6400.0
2014-03-05 13:50:00,53.41,53.45,53.4,53.45,6900.0,40.4078,40.4381,40.4002,40.4381,6900.0
2014-03-05 13:55:00,53.44,53.45,53.42,53.42,6100.0,40.4305,40.4381,40.4154,40.4154,6100.0
2014-03-05 14:00:00,53.42,53.44,53.39,53.39,10100.0,40.4154,40.4305,40.3927,40.3927,10100.0
2014-03-05 14:05:00,53.39,53.44,53.38,53.44,8400.0,40.3927,40.4305,40.3851,40.4305,8400.0
2014-03-05 14:10:00,53.45,53.46,53.4,53.4,7700.0,40.4381,40.4456,40.4002,40.4002,7700.0
2014-03-05 14:15:00,53.4,53.42,53.37,53.38,8300.0,40.4002,40.4154,40.3775,40.3851,8300.0
2014-03-05 14:20:00,53.38,53.42,53.37,53.41,9300.0,40.3851,40.4154,40.3775,40.4078,9300.0
2014-03-05 14:25:00,53.4,53.41,53.38,53.38,14200.0,40.4002,40.4078,40.3851,40.3851,14200.0
2014-03-05 14:30:00,53.39,53.44,53.39,53.39,18100.0,40.3927,40.4305,40.3927,40.3927,18100.0
2014-03-05 14:35:00,53.39,53.44,53.39,53.41,6100.0,40.3927,40.4305,40.3927,40.4078,6100.0
2014-03-05 14:40:00,53.4,53.41,53.35,53.41,24000.0,40.4002,40.4078,40.3624,40.4078,24000.0
2014-03-05 14:45:00,53.42,53.47,53.4,53.47,6000.0,40.4154,40.4532,40.4002,40.4532,6000.0
2014-03-05 14:50:00,53.47,53.49,53.45,53.48,9900.0,40.4532,40.4683,40.4381,40.4607,9900.0
2014-03-05 14:55:00,53.48,53.48,53.4,53.4,8900.0,40.4607,40.4607,40.4002,40.4002,8900.0
2014-03-05 15:00:00,53.41,53.41,53.38,53.38,15900.0,40.4078,40.4078,40.3851,40.3851,15900.0
2014-03-05 15:05:00,53.37,53.4,53.36,53.38,23300.0,40.3775,40.4002,40.37,40.3851,23300.0
2014-03-05 15:10:00,53.4,53.43,53.38,53.38,16300.0,40.4002,40.4229,40.3851,40.3851,16300.0
2014-03-05 15:15:00,53.37,53.41,53.36,53.39,13300.0,40.3775,40.4078,40.37,40.3927,13300.0
2014-03-05 15:20:00,53.39,53.41,53.39,53.41,20400.0,40.3927,40.4078,40.3927,40.4078,20400.0
2014-03-05 15:25:00,53.4,53.43,53.39,53.43,18000.0,40.4002,40.4229,40.3927,40.4229,18000.0
2014-03-05 15:30:00,53.41,53.42,53.39,53.41,15200.0,40.4078,40.4154,40.3927,40.4078,15200.0
2014-03-05 15:35:00,53.43,53.44,53.42,53.43,13400.0,40.4229,40.4305,40.4154,40.4229,13400.0
2014-03-05 15:40:00,53.44,53.44,53.38,53.39,22100.0,40.4305,40.4305,40.3851,40.3927,22100.0
2014-03-05 15:45:00,53.38,53.4,53.34,53.36,30900.0,40.3851,40.4002,40.3548,40.37,30900.0
2014-03-05 15:50:00,53.35,53.37,53.34,53.35,35300.0,40.3624,40.3775,40.3548,40.3624,35300.0
2014-03-05 15:55:00,53.35,53.4,53.34,53.36,90600.0,40.3624,40.4002,40.3548,40.37,90600.0
2014-03-06 09:30:00,53.49,53.68,53.45,53.53,29600.0,40.4683,40.6121,40.4381,40.4986,29600.0
2014-03-06 09:35:00,53.61,53.67,53.56,53.56,11900.0,40.5591,40.6045,40.5213,40.5213,11900.0
2014-03-06 09:40:00,53.54,53.58,53.45,53.46,10900.0,40.5061,40.5364,40.4381,40.4456,10900.0
2014-03-06 09:45:00,53.43,53.52,53.36,53.44,6000.0,40.4229,40.491,40.37,40.4305,6000.0
2014-03-06 09:50:00,53.43,53.51,53.35,53.5,10100.0,40.4229,40.4834,40.3624,40.4759,10100.0
2014-03-06 09:55:00,53.5,53.53,53.31,53.32,33600.0,40.4759,40.4986,40.3321,40.3397,33600.0
2014-03-06 10:00:00,53.31,53.48,53.28,53.42,15600.0,40.3321,40.4607,40.3094,40.4154,15600.0
2014-03-06 10:05:00,53.45,53.48,53.34,53.39,7300.0,40.4381,40.4607,40.3548,40.3927,7300.0
2014-03-06 10:10:00,53.37,53.39,53.12,53.12,7500.0,40.3775,40.3927,40.1884,40.1884,7500.0
2014-03-06 10:15:00,53.16,53.23,53.07,53.07,16800.0,40.2187,40.2716,40.1506,40.1506,16800.0
2014-03-06 10:20:00,53.09,53.26,53.07,53.16,68900.0,40.1657,40.2943,40.1506,40.2187,68900.0
2014-03-06 10:25:00,53.19,53.36,53.18,53.3,14500.0,40.2413,40.37,40.2338,40.3246,14500.0
2014-03-06 10:30:00,53.3,53.35,53.27,53.34,6900.0,40.3246,40.3624,40.3019,40.3548,6900.0
2014-03-06 10:35:00,53.32,53.34,53.29,53.33,7000.0,40.3397,40.3548,40.317,40.3473,7000.0
2014-03-06 10:40:00,53.34,53.35,53.32,53.35,4200.0,40.3548,40.3624,40.3397,40.3624,4200.0
2014-03-06 10:45:00,53.35,53.43,53.34,53.41,10500.0,40.3624,40.4229,40.3548,40.4078,10500.0
2014-03-06 10:50:00,53.41,53.41,53.36,53.39,6600.0,40.4078,40.4078,40.37,40.3927,6600.0
2014-03-06 10:55:00,53.39,53.41,53.37,53.41,6000.0,40.3927,40.4078,40.3775,40.4078,6000.0
2014-03-06 11:00:00,53.4,53.42,53.39,53.39,7400.0,40.4002,40.4154,40.3927,40.3927,7400.0
2014-03-06 11:05:00,53.4,53.4,53.34,53.4,5600.0,40.4002,40.4002,40.3548,40.4002,5600.0
2014-03-06 11:10:00,53.4,53.44,53.4,53.41,5900.0,40.4002,40.4305,40.4002,40.4078,5900.0
2014-03-06 11:15:00,53.43,53.47,53.39,53.39,31300.0,40.4229,40.4532,40.3927,40.3927,31300.0
2014-03-06 11:20:00,53.4,53.41,53.37,53.39,11200.0,40.4002,40.4078,40.3775,40.3927,11200.0
2014-03-06 11:25:00,53.39,53.49,53.39,53.49,19400.0,40.3927,40.4683,40.3927,40.4683,19400.0
2014-03-06 11:30:00,53.5,53.52,53.49,53.51,11400.0,40.4759,40.491,40.4683,40.4834,11400.0
2014-03-06 11:35:00,53.52,53.52,53.47,53.48,7500.0,40.491,40.491,40.4532,40.4607,7500.0
2014-03-06 11:40:00,53.48,53.49,53.45,53.46,7300.0,40.4607,40.4683,40.4381,40.4456,7300.0
2014-03-06 11:45:00,53.48,53.52,53.48,53.5,10500.0,40.4607,40.491,40.4607,40.4759,10500.0
2014-03-06 11:50:00,53.5,53.5,53.48,53.48,3100.0,40.4759,40.4759,40.4607,40.4607,3100.0
2014-03-06 11:55:00,53.5,53.53,53.49,53.49,10200.0,40.4759,40.4986,40.4683,40.4683,10200.0
2014-03-06 12:00:00,53.5,53.5,53.45,53.45,4100.0,40.4759,40.4759,40.4381,40.4381,4100.0
2014-03-06 12:05:00,53.45,53.5,53.44,53.5,8600.0,40.4381,40.4759,40.4305,40.4759,8600.0
2014-03-06 12:10:00,53.5,53.55,53.5,53.54,8500.0,40.4759,40.5137,40.4759,40.5061,8500.0
2014-03-06 12:15:00,53.54,53.62,53.54,53.62,8200.0,40.5061,40.5667,40.5061,40.5667,8200.0
2014-03-06 12:20:00,53.64,53.64,53.61,53.64,6900.0,40.5818,40.5818,40.5591,40.5818,6900.0
2014-03-06 12:25:00,53.65,53.7,53.65,53.65,6500.0,40.5894,40.6272,40.5894,40.5894,6500.0
2014-03-06 12:30:00,53.65,53.66,53.54,53.54,4300.0,40.5894,40.5969,40.5061,40.5061,4300.0
2014-03-06 12:35:00,53.53,53.62,53.51,53.61,77800.0,40.4986,40.5667,40.4834,40.5591,77800.0
2014-03-06 12:40:00,53.59,53.66,53.59,53.66,4800.0,40.544,40.5969,40.544,40.5969,4800.0
2014-03-06 12:45:00,53.65,53.66,53.6,53.62,5700.0,40.5894,40.5969,40.5515,40.5667,5700.0
2014-03-06 12:50:00,53.62,53.71,53.62,53.71,7900.0,40.5667,40.6348,40.5667,40.6348,7900.0
2014-03-06 12:55:00,53.72,53.72,53.67,53.67,3100.0,40.6423,40.6423,40.6045,40.6045,3100.0
2014-03-06 13:00:00,53.67,53.7,53.64,53.67,6700.0,40.6045,40.6272,40.5818,40.6045,6700.0
2014-03-06 13:05:00,53.66,53.7,53.66,53.7,23300.0,40.5969,40.6272,40.5969,40.6272,23300.0
2014-03-06 13:10:00,53.7,53.73,53.68,53.72,6000.0,40.6272,40.6499,40.6121,40.6423,6000.0
2014-03-06 13:15:00,53.71,53.73,53.71,53.72,6000.0,40.6348,40.6499,40.6348,40.6423,6000.0
2014-03-06 13:20:00,53.72,53.76,53.72,53.75,5300.0,40.6423,40.6726,40.6423,40.665,5300.0
2014-03-06 13:25:00,53.76,53.79,53.72,53.79,49800.0,40.6726,40.6953,40.6423,40.6953,49800.0
2014-03-06 13:30:00,53.8,53.8,53.74,53.76,23900.0,40.7028,40.7028,40.6575,40.6726,23900.0
2014-03-06 13:35:00,53.75,53.78,53.73,53.76,6500.0,40.665,40.6877,40.6499,40.6726,6500.0
2014-03-06 13:40:00,53.76,53.76,53.68,53.72,13500.0,40.6726,40.6726,40.6121,40.6423,13500.0
2014-03-06 13:45:00,53.73,53.74,53.7,53.7,10700.0,40.6499,40.6575,40.6272,40.6272,10700.0
2014-03-06 13:50:00,53.68,53.74,53.68,53.69,4100.0,40.6121,40.6575,40.6121,40.6196,4100.0
2014-03-06 13:55:00,53.69,53.75,53.68,53.72,23400.0,40.6196,40.665,40.6121,40.6423,23400.0
2014-03-06 14:00:00,53.69,53.74,53.69,53.73,7700.0,40.6196,40.6575,40.6196,40.6499,7700.0
2014-03-06 14:05:00,53.74,53.76,53.73,53.74,5400.0,40.6575,40.6726,40.6499,40.6575,5400.0
2014-03-06 14:10:00,53.73,53.77,53.7,53.77,24900.0,40.6499,40.6802,40.6272,40.6802,24900.0
2014-03-06 14:15:00,53.75,53.75,53.7,53.72,5600.0,40.665,40.665,40.6272,40.6423,5600.0
2014-03-06 14:20:00,53.73,53.76,53.73,53.76,5500.0,40.6499,40.6726,40.6499,40.6726,5500.0
2014-03-06 14:25:00,53.77,53.78,53.75,53.75,6400.0,40.6802,40.6877,40.665,40.665,6400.0
2014-03-06 14:30:00,53.75,53.76,53.71,53.73,20300.0,40.665,40.6726,40.6348,40.6499,20300.0
2014-03-06 14:35:00,53.73,53.79,53.73,53.79,6400.0,40.6499,40.6953,40.6499,40.6953,6400.0
2014-03-06 14:40:00,53.79,53.84,53.79,53.84,3200.0,40.6953,40.7331,40.6953,40.7331,3200.0
2014-03-06 14:45:00,53.83,53.86,53.83,53.84,4700.0,40.7255,40.7482,40.7255,40.7331,4700.0
2014-03-06 14:50:00,53.83,53.85,53.8,53.81,4500.0,40.7255,40.7407,40.7028,40.7104,4500.0
2014-03-06 14:55:00,53.82,53.83,53.81,53.83,3700.0,40.718,40.7255,40.7104,40.7255,3700.0
2014-03-06 15:00:00,53.83,53.83,53.72,53.72,10400.0,40.7255,40.7255,40.6423,40.6423,10400.0
2014-03-06 15:05:00,53.7,53.76,53.7,53.75,13000.0,40.6272,40.6726,40.6272,40.665,13000.0
2014-03-06 15:10:00,53.74,53.79,53.73,53.78,8600.0,40.6575,40.6953,40.6499,40.6877,8600.0
2014-03-06 15:15:00,53.79,53.79,53.75,53.77,6800.0,40.6953,40.6953,40.665,40.6802,6800.0
2014-03-06 15:20:00,53.76,53.76,53.7,53.7,9900.0,40.6726,40.6726,40.6272,40.6272,9900.0
2014-03-06 15:25:00,53.71,53.75,53.7,53.7,30800.0,40.6348,40.665,40.6272,40.6272,30800.0
2014-03-06 15:30:00,53.72,53.76,53.67,53.72,31500.0,40.6423,40.6726,40.6045,40.6423,31500.0
2014-03-06 15:35:00,53.71,53.72,53.67,53.67,12300.0,40.6348,40.6423,40.6045,40.6045,12300.0
2014-03-06 15:40:00,53.67,53.69,53.64,53.65,18500.0,40.6045,40.6196,40.5818,40.5894,18500.0
2014-03-06 15:45:00,53.64,53.64,53.56,53.57,23000.0,40.5818,40.5818,40.5213,40.5288,23000.0
2014-03-06 15:50:00,53.57,53.61,53.51,53.55,61700.0,40.5288,40.5591,40.4834,40.5137,61700.0
2014-03-06 15:55:00,53.55,53.63,53.54,53.62,51600.0,40.5137,40.5742,40.5061,40.5667,51600.0
2014-03-07 09:30:00,53.98,54.27,53.96,53.97,21200.0,40.839,41.0584,40.8239,40.8315,21200.0
2014-03-07 09:35:00,54.02,54.28,54.02,54.1,27900.0,40.8693,41.066,40.8693,40.9298,27900.0
2014-03-07 09:40:00,54.1,54.41,54.06,54.35,53400.0,40.9298,41.1643,40.8996,41.119,53400.0
2014-03-07 09:45:00,54.35,54.5,54.35,54.37,99500.0,41.119,41.2324,41.119,41.1341,99500.0
2014-03-07 09:50:00,54.37,54.37,54.02,54.12,66800.0,41.1341,41.1341,40.8693,40.9449,66800.0
2014-03-07 09:55:00,54.13,54.2,54.09,54.14,46300.0,40.9525,41.0055,40.9223,40.9601,46300.0
2014-03-07 10:00:00,54.1,54.12,53.98,54.01,24900.0,40.9298,40.9449,40.839,40.8617,24900.0
2014-03-07 10:05:00,53.98,54.06,53.98,54.03,32400.0,40.839,40.8996,40.839,40.8769,32400.0
2014-03-07 10:10:00,54.05,54.24,54.02,54.24,16500.0,40.892,41.0357,40.8693,41.0357,16500.0
2014-03-07 10:15:00,54.22,54.25,54.14,54.17,21600.0,41.0206,41.0433,40.9601,40.9828,21600.0
2014-03-07 10:20:00,54.2,54.2,54.02,54.02,11800.0,41.0055,41.0055,40.8693,40.8693,11800.0
2014-03-07 10:25:00,54.02,54.13,54.02,54.13,12000.0,40.8693,40.9525,40.8693,40.9525,12000.0
2014-03-07 10:30:00,54.13,54.23,54.13,54.16,14500.0,40.9525,41.0282,40.9525,40.9752,14500.0
2014-03-07 10:35:00,54.19,54.21,54.15,54.16,6800.0,40.9979,41.013,40.9676,40.9752,6800.0
2014-03-07 10:40:00,54.16,54.27,54.13,54.13,9400.0,40.9752,41.0584,40.9525,40.9525,9400.0
2014-03-07 10:45:00,54.13,54.15,54.06,54.09,22800.0,40.9525,40.9676,40.8996,40.9223,22800.0
2014-03-07 10:50:00,54.09,54.2,54.07,54.14,12200.0,40.9223,41.0055,40.9071,40.9601,12200.0
2014-03-07 10:55:00,54.16,54.16,54.0,54.01,8100.0,40.9752,40.9752,40.8542,40.8617,8100.0
2014-03-07 11:00:00,54.0,54.0,53.85,53.85,8300.0,40.8542,40.8542,40.7407,40.7407,8300.0
2014-03-07 11:05:00,53.86,53.87,53.83,53.83,7700.0,40.7482,40.7558,40.7255,40.7255,7700.0
2014-03-07 11:10:00,53.83,53.83,53.61,53.64,28000.0,40.7255,40.7255,40.5591,40.5818,28000.0
2014-03-07 11:15:00,53.64,53.7,53.6,53.64,20600.0,40.5818,40.6272,40.5515,40.5818,20600.0
2014-03-07 11:20:00,53.66,53.78,53.65,53.67,21600.0,40.5969,40.6877,40.5894,40.6045,21600.0
2014-03-07 11:25:00,53.69,53.69,53.63,53.65,16700.0,40.6196,40.6196,40.5742,40.5894,16700.0
2014-03-07 11:30:00,53.66,53.66,53.58,53.61,14700.0,40.5969,40.5969,40.5364,40.5591,14700.0
2014-03-07 11:35:00,53.62,53.65,53.58,53.65,7300.0,40.5667,40.5894,40.5364,40.5894,7300.0
2014-03-07 11:40:00,53.64,53.64,53.58,53.63,17600.0,40.5818,40.5818,40.5364,40.5742,17600.0
2014-03-07 11:45:00,53.63,53.66,53.59,53.6,27900.0,40.5742,40.5969,40.544,40.5515,27900.0
2014-03-07 11:50:00,53.6,53.64,53.55,53.61,9600.0,40.5515,40.5818,40.5137,40.5591,9600.0
2014-03-07 11:55:00,53.62,53.68,53.62,53.66,13500.0,40.5667,40.6121,40.5667,40.5969,13500.0
2014-03-07 12:00:00,53.66,53.73,53.66,53.73,5900.0,40.5969,40.6499,40.5969,40.6499,5900.0
2014-03-07 12:05:00,53.71,53.73,53.7,53.71,2600.0,40.6348,40.6499,40.6272,40.6348,2600.0
2014-03-07 12:10:00,53.71,53.82,53.71,53.81,4800.0,40.6348,40.718,40.6348,40.7104,4800.0
2014-03-07 12:15:00,53.8,53.89,53.8,53.88,8100.0,40.7028,40.7709,40.7028,40.7634,8100.0
2014-03-07 12:20:00,53.87,53.88,53.77,53.82,21100.0,40.7558,40.7634,40.6802,40.718,21100.0
2014-03-07 12:25:00,53.82,53.93,53.81,53.93,41600.0,40.718,40.8012,40.7104,40.8012,41600.0
2014-03-07 12:30:00,53.95,53.98,53.95,53.98,3700.0,40.8163,40.839,40.8163,40.839,3700.0
2014-03-07 12:35:00,53.97,53.98,53.95,53.95,2600.0,40.8315,40.839,40.8163,40.8163,2600.0
2014-03-07 12:40:00,53.94,53.96,53.94,53.95,9900.0,40.8088,40.8239,40.8088,40.8163,9900.0
2014-03-07 12:45:00,53.94,53.94,53.91,53.92,4500.0,40.8088,40.8088,40.7861,40.7936,4500.0
2014-03-07 12:50:00,53.92,53.94,53.91,53.94,5300.0,40.7936,40.8088,40.7861,40.8088,5300.0
2014-03-07 12:55:00,53.95,53.96,53.87,53.87,4200.0,40.8163,40.8239,40.7558,40.7558,4200.0
2014-03-07 13:00:00,53.87,53.87,53.81,53.85,5400.0,40.7558,40.7558,40.7104,40.7407,5400.0
2014-03-07 13:05:00,53.85,53.93,53.85,53.91,4400.0,40.7407,40.8012,40.7407,40.7861,4400.0
2014-03-07 13:10:00,53.92,53.94,53.91,53.92,3600.0,40.7936,40.8088,40.7861,40.7936,3600.0
2014-03-07 13:15:00,53.92,53.94,53.85,53.85,11900.0,40.7936,40.8088,40.7407,40.7407,11900.0
2014-03-07 13:20:00,53.87,53.89,53.86,53.87,4800.0,40.7558,40.7709,40.7482,40.7558,4800.0
2014-03-07 13:25:00,53.86,53.86,53.76,53.76,6100.0,40.7482,40.7482,40.6726,40.6726,6100.0
2014-03-07 13:30:00,53.77,53.78,53.74,53.75,6800.0,40.6802,40.6877,40.6575,40.665,6800.0
2014-03-07 13:35:00,53.76,53.76,53.7,53.7,6600.0,40.6726,40.6726,40.6272,40.6272,6600.0
2014-03-07 13:40:00,53.7,53.71,53.68,53.69,8000.0,40.6272,40.6348,40.6121,40.6196,8000.0
2014-03-07 13:45:00,53.7,53.72,53.7,53.72,12100.0,40.6272,40.6423,40.6272,40.6423,12100.0
2014-03-07 13:50:00,53.73,53.73,53.7,53.7,5000.0,40.6499,40.6499,40.6272,40.6272,5000.0
2014-03-07 13:55:00,53.7,53.7,53.64,53.64,11600.0,40.6272,40.6272,40.5818,40.5818,11600.0
2014-03-07 14:00:00,53.63,53.64,53.59,53.6,9100.0,40.5742,40.5818,40.544,40.5515,9100.0
2014-03-07 14:05:00,53.6,53.61,53.54,53.54,10000.0,40.5515,40.5591,40.5061,40.5061,10000.0
2014-03-07 14:10:00,53.56,53.65,53.55,53.63,9200.0,40.5213,40.5894,40.5137,40.5742,9200.0
2014-03-07 14:15:00,53.62,53.62,53.58,53.6,4800.0,40.5667,40.5667,40.5364,40.5515,4800.0
2014-03-07 14:20:00,53.59,53.59,53.55,53.58,10300.0,40.544,40.544,40.5137,40.5364,10300.0
2014-03-07 14:25:00,53.58,53.58,53.55,53.55,5800.0,40.5364,40.5364,40.5137,40.5137,5800.0
2014-03-07 14:30:00,53.56,53.58,53.55,53.57,12800.0,40.5213,40.5364,40.5137,40.5288,12800.0
2014-03-07 14:35:00,53.57,53.57,53.55,53.56,4100.0,40.5288,40.5288,40.5137,40.5213,4100.0
2014-03-07 14:40:00,53.57,53.58,53.56,53.56,4200.0,40.5288,40.5364,40.5213,40.5213,4200.0
2014-03-07 14:45:00,53.56,53.61,53.54,53.59,16000.0,40.5213,40.5591,40.5061,40.544,16000.0
2014-03-07 14:50:00,53.59,53.69,53.59,53.63,41400.0,40.544,40.6196,40.544,40.5742,41400.0
2014-03-07 14:55:00,53.62,53.63,53.5,53.52,25700.0,40.5667,40.5742,40.4759,40.491,25700.0
2014-03-07 15:00:00,53.52,53.53,53.46,53.46,35300.0,40.491,40.4986,40.4456,40.4456,35300.0
2014-03-07 15:05:00,53.47,53.58,53.47,53.58,13400.0,40.4532,40.5364,40.4532,40.5364,13400.0
2014-03-07 15:10:00,53.58,53.6,53.57,53.6,6800.0,40.5364,40.5515,40.5288,40.5515,6800.0
2014-03-07 15:15:00,53.6,53.68,53.6,53.66,14200.0,40.5515,40.6121,40.5515,40.5969,14200.0
2014-03-07 15:20:00,53.67,53.68,53.61,53.64,46200.0,40.6045,40.6121,40.5591,40.5818,46200.0
2014-03-07 15:25:00,53.64,53.67,53.58,53.58,14400.0,40.5818,40.6045,40.5364,40.5364,14400.0
2014-03-07 15:30:00,53.58,53.59,53.53,53.55,25800.0,40.5364,40.544,40.4986,40.5137,25800.0
2014-03-07 15:35:00,53.55,53.57,53.54,53.55,21200.0,40.5137,40.5288,40.5061,40.5137,21200.0
2014-03-07 15:40:00,53.55,53.57,53.55,53.57,27200.0,40.5137,40.5288,40.5137,40.5288,27200.0
2014-03-07 15:45:00,53.57,53.61,53.5,53.51,37200.0,40.5288,40.5591,40.4759,40.4834,37200.0
2014-03-07 15:50:00,53.51,53.53,53.51,53.52,40100.0,40.4834,40.4986,40.4834,40.491,40100.0
2014-03-07 15:55:00,53.52,53.6,53.51,53.59,66400.0,40.491,40.5515,40.4834,40.544,66400.0
2014-03-10 09:30:00,53.82,53.84,53.54,53.68,24800.0,40.718,40.7331,40.5061,40.6121,24800.0
2014-03-10 09:35:00,53.75,53.87,53.61,53.81,19900.0,40.665,40.7558,40.5591,40.7104,19900.0
2014-03-10 09:40:00,53.82,54.07,53.8,53.99,48900.0,40.718,40.9071,40.7028,40.8466,48900.0
2014-03-10 09:45:00,53.99,54.27,53.99,54.21,32100.0,40.8466,41.0584,40.8466,41.013,32100.0
2014-03-10 09:50:00,54.2,54.29,54.07,54.13,26500.0,41.0055,41.0736,40.9071,40.9525,26500.0
2014-03-10 09:55:00,54.14,54.22,54.03,54.22,20800.0,40.9601,41.0206,40.8769,41.0206,20800.0
2014-03-10 10:00:00,54.18,54.29,54.03,54.04,26000.0,40.9903,41.0736,40.8769,40.8844,26000.0
2014-03-10 10:05:00,54.04,54.07,53.91,54.02,18200.0,40.8844,40.9071,40.7861,40.8693,18200.0
2014-03-10 10:10:00,54.02,54.07,53.87,53.95,17200.0,40.8693,40.9071,40.7558,40.8163,17200.0
2014-03-10 10:15:00,53.91,54.03,53.9,53.93,13000.0,40.7861,40.8769,40.7785,40.8012,13000.0
2014-03-10 10:20:00,53.95,54.08,53.93,54.08,32600.0,40.8163,40.9147,40.8012,40.9147,32600.0
2014-03-10 10:25:00,54.06,54.07,53.83,53.94,51800.0,40.8996,40.9071,40.7255,40.8088,51800.0
2014-03-10 10:30:00,53.9,53.97,53.83,53.86,11900.0,40.7785,40.8315,40.7255,40.7482,11900.0
2014-03-10 10:35:00,53.88,54.03,53.87,53.96,10900.0,40.7634,40.8769,40.7558,40.8239,10900.0
2014-03-10 10:40:00,53.88,53.98,53.77,53.78,31600.0,40.7634,40.839,40.6802,40.6877,31600.0
2014-03-10 10:45:00,53.77,53.97,53.74,53.79,66100.0,40.6802,40.8315,40.6575,40.6953,66100.0
2014-03-10 10:50:00,53.8,53.99,53.8,53.97,10400.0,40.7028,40.8466,40.7028,40.8315,10400.0
2014-03-10 10:55:00,53.98,53.98,53.88,53.88,10500.0,40.839,40.839,40.7634,40.7634,10500.0
2014-03-10 11:00:00,53.88,54.0,53.88,54.0,22700.0,40.7634,40.8542,40.7634,40.8542,22700.0
2014-03-10 11:05:00,54.01,54.1,54.01,54.06,12000.0,40.8617,40.9298,40.8617,40.8996,12000.0
2014-03-10 11:10:00,54.05,54.09,53.96,54.09,30500.0,40.892,40.9223,40.8239,40.9223,30500.0
2014-03-10 11:15:00,54.09,54.15,54.07,54.12,48900.0,40.9223,40.9676,40.9071,40.9449,48900.0
2014-03-10 11:20:00,54.13,54.28,54.12,54.26,35300.0,40.9525,41.066,40.9449,41.0509,35300.0
2014-03-10 11:25:00,54.26,54.31,54.15,54.15,17000.0,41.0509,41.0887,40.9676,40.9676,17000.0
2014-03-10 11:30:00,54.15,54.18,54.02,54.07,70200.0,40.9676,40.9903,40.8693,40.9071,70200.0
2014-03-10 11:35:00,54.07,54.18,54.07,54.18,64400.0,40.9071,40.9903,40.9071,40.9903,64400.0
2014-03-10 11:40:00,54.18,54.26,54.18,54.22,10200.0,40.9903,41.0509,40.9903,41.0206,10200.0
2014-03-10 11:45:00,54.24,54.25,54.22,54.22,9300.0,41.0357,41.0433,41.0206,41.0206,9300.0
2014-03-10 11:50:00,54.2,54.21,54.05,54.08,10200.0,41.0055,41.013,40.892,40.9147,10200.0
2014-03-10 11:55:00,54.09,54.18,54.08,54.11,19800.0,40.9223,40.9903,40.9147,40.9374,19800.0
2014-03-10 12:00:00,54.1,54.15,54.0,54.07,38700.0,40.9298,40.9676,40.8542,40.9071,38700.0
2014-03-10 12:05:00,54.07,54.2,54.07,54.16,6600.0,40.9071,41.0055,40.9071,40.9752,6600.0
2014-03-10 12:10:00,54.17,54.17,54.11,54.11,7600.0,40.9828,40.9828,40.9374,40.9374,7600.0
2014-03-10 12:15:00,54.1,54.1,54.05,54.09,9400.0,40.9298,40.9298,40.892,40.9223,9400.0
2014-03-10 12:20:00,54.09,54.09,54.03,54.08,5900.0,40.9223,40.9223,40.8769,40.9147,5900.0
2014-03-10 12:25:00,54.08,54.15,54.01,54.13,10300.0,40.9147,40.9676,40.8617,40.9525,10300.0
2014-03-10 12:30:00,54.14,54.16,54.1,54.15,8000.0,40.9601,40.9752,40.9298,40.9676,8000.0
2014-03-10 12:35:00,54.14,54.15,54.12,54.14,14600.0,40.9601,40.9676,40.9449,40.9601,14600.0
2014-03-10 12:40:00,54.14,54.15,54.12,54.14,9900.0,40.9601,40.9676,40.9449,40.9601,9900.0
2014-03-10 12:45:00,54.13,54.15,54.12,54.15,10100.0,40.9525,40.9676,40.9449,40.9676,10100.0
2014-03-10 12:50:00,54.15,54.2,54.14,54.17,17600.0,40.9676,41.0055,40.9601,40.9828,17600.0
2014-03-10 12:55:00,54.18,54.21,54.15,54.18,18200.0,40.9903,41.013,40.9676,40.9903,18200.0
2014-03-10 13:00:00,54.18,54.2,54.16,54.2,13400.0,40.9903,41.0055,40.9752,41.0055,13400.0
2014-03-10 13:05:00,54.19,54.19,54.14,54.14,19600.0,40.9979,40.9979,40.9601,40.9601,19600.0
2014-03-10 13:10:00,54.15,54.19,54.13,54.13,15300.0,40.9676,40.9979,40.9525,40.9525,15300.0
2014-03-10 13:15:00,54.12,54.18,54.12,54.14,10000.0,40.9449,40.9903,40.9449,40.9601,10000.0
2014-03-10 13:20:00,54.14,54.16,54.14,54.15,10700.0,40.9601,40.9752,40.9601,40.9676,10700.0
2014-03-10 13:25:00,54.16,54.28,54.16,54.27,9800.0,40.9752,41.066,40.9752,41.0584,9800.0
2014-03-10 13:30:00,54.27,54.27,54.17,54.18,7200.0,41.0584,41.0584,40.9828,40.9903,7200.0
2014-03-10 13:35:00,54.18,54.18,54.12,54.15,14800.0,40.9903,40.9903,40.9449,40.9676,14800.0
2014-03-10 13:40:00,54.15,54.15,54.13,54.13,3600.0,40.9676,40.9676,40.9525,40.9525,3600.0
2014-03-10 13:45:00,54.12,54.16,54.12,54.16,7200.0,40.9449,40.9752,40.9449,40.9752,7200.0
2014-03-10 13:50:00,54.16,54.18,54.13,54.17,30900.0,40.9752,40.9903,40.9525,40.9828,30900.0
2014-03-10 13:55:00,54.16,54.16,54.11,54.14,17300.0,40.9752,40.9752,40.9374,40.9601,17300.0
2014-03-10 14:00:00,54.13,54.2,54.11,54.18,20500.0,40.9525,41.0055,40.9374,40.9903,20500.0
2014-03-10 14:05:00,54.18,54.21,54.18,54.2,11800.0,40.9903,41.013,40.9903,41.0055,11800.0
2014-03-10 14:10:00,54.2,54.23,54.16,54.23,20800.0,41.0055,41.0282,40.9752,41.0282,20800.0
2014-03-10 14:15:00,54.24,54.28,54.24,54.27,13100.0,41.0357,41.066,41.0357,41.0584,13100.0
2014-03-10 14:20:00,54.28,54.4,54.25,54.39,33700.0,41.066,41.1568,41.0433,41.1492,33700.0
2014-03-10 14:25:00,54.38,54.39,54.22,54.22,22200.0,41.1417,41.1492,41.0206,41.0206,22200.0
2014-03-10 14:30:00,54.23,54.28,54.22,54.27,11600.0,41.0282,41.066,41.0206,41.0584,11600.0
2014-03-10 14:35:00,54.27,54.28,54.26,54.28,11100.0,41.0584,41.066,41.0509,41.066,11100.0
2014-03-10 14:40:00,54.28,54.29,54.24,54.26,16300.0,41.066,41.0736,41.0357,41.0509,16300.0
2014-03-10 14:45:00,54.25,54.28,54.24,54.28,26100.0,41.0433,41.066,41.0357,41.066,26100.0
2014-03-10 14:50:00,54.29,54.35,54.29,54.3,15000.0,41.0736,41.119,41.0736,41.0811,15000.0
2014-03-10 14:55:00,54.31,54.37,54.3,54.37,21400.0,41.0887,41.1341,41.0811,41.1341,21400.0
2014-03-10 15:00:00,54.35,54.38,54.29,54.29,32100.0,41.119,41.1417,41.0736,41.0736,32100.0
2014-03-10 15:05:00,54.29,54.3,54.27,54.27,17900.0,41.0736,41.0811,41.0584,41.0584,17900.0
2014-03-10 15:10:00,54.28,54.29,54.23,54.26,28800.0,41.066,41.0736,41.0282,41.0509,28800.0
2014-03-10 15:15:00,54.26,54.26,54.21,54.21,32000.0,41.0509,41.0509,41.013,41.013,32000.0
2014-03-10 15:20:00,54.21,54.24,54.18,54.19,33100.0,41.013,41.0357,40.9903,40.9979,33100.0
2014-03-10 15:25:00,54.18,54.19,54.16,54.17,33500.0,40.9903,40.9979,40.9752,40.9828,33500.0
2014-03-10 15:30:00,54.18,54.22,54.16,54.18,42900.0,40.9903,41.0206,40.9752,40.9903,42900.0
2014-03-10 15:35:00,54.18,54.28,54.17,54.27,64100.0,40.9903,41.066,40.9828,41.0584,64100.0
2014-03-10 15:40:00,54.28,54.28,54.19,54.2,61300.0,41.066,41.066,40.9979,41.0055,61300.0
2014-03-10 15:45:00,54.19,54.35,54.19,54.35,121000.0,40.9979,41.119,40.9979,41.119,121000.0
2014-03-10 15:50:00,54.35,54.41,54.35,54.4,106200.0,41.119,41.1643,41.119,41.1568,106200.0
2014-03-10 15:55:00,54.41,54.41,54.33,54.33,124000.0,41.1643,41.1643,41.1038,41.1038,124000.0
2014-03-11 09:30:00,55.19,55.76,55.19,55.62,123800.0,41.7545,42.1857,41.7545,42.0798,123800.0
2014-03-11 09:35:00,55.64,55.7,54.51,55.14,98700.0,42.0949,42.1403,41.24,41.7166,98700.0
2014-03-11 09:40:00,55.13,55.34,54.99,55.34,52800.0,41.7091,41.8679,41.6032,41.8679,52800.0
2014-03-11 09:45:00,55.34,55.37,54.67,54.67,54900.0,41.8679,41.8906,41.3611,41.3611,54900.0
2014-03-11 09:50:00,54.7,54.98,54.59,54.79,38600.0,41.3838,41.5956,41.3005,41.4518,38600.0
2014-03-11 09:55:00,54.68,54.95,54.63,54.95,65100.0,41.3686,41.5729,41.3308,41.5729,65100.0
2014-03-11 10:00:00,55.0,55.03,54.52,54.85,49300.0,41.6107,41.6334,41.2476,41.4972,49300.0
2014-03-11 10:05:00,54.85,55.06,54.75,54.97,60300.0,41.4972,41.6561,41.4216,41.588,60300.0
2014-03-11 10:10:00,54.98,55.01,54.67,54.68,56400.0,41.5956,41.6183,41.3611,41.3686,56400.0
2014-03-11 10:15:00,54.67,55.29,54.63,55.09,64700.0,41.3611,41.8301,41.3308,41.6788,64700.0
2014-03-11 10:20:00,55.09,55.5,55.04,55.41,72000.0,41.6788,41.989,41.641,41.9209,72000.0
2014-03-11 10:25:00,55.41,55.61,55.34,55.57,143300.0,41.9209,42.0722,41.8679,42.042,143300.0
2014-03-11 10:30:00,55.57,55.85,55.39,55.6,106700.0,42.042,42.2538,41.9058,42.0647,106700.0
2014-03-11 10:35:00,55.57,55.64,55.16,55.41,64800.0,42.042,42.0949,41.7318,41.9209,64800.0
2014-03-11 10:40:00,55.43,55.92,55.43,55.79,57000.0,41.936,42.3068,41.936,42.2084,57000.0
2014-03-11 10:45:00,55.79,55.9,55.55,55.72,71200.0,42.2084,42.2916,42.0268,42.1554,71200.0
2014-03-11 10:50:00,55.73,56.43,55.73,56.09,110100.0,42.163,42.6926,42.163,42.4354,110100.0
2014-03-11 10:55:00,56.08,56.38,55.94,56.35,60000.0,42.4278,42.6548,42.3219,42.6321,60000.0
2014-03-11 11:00:00,56.35,56.37,56.29,56.3,43800.0,42.6321,42.6472,42.5867,42.5942,43800.0
2014-03-11 11:05:00,56.3,56.41,56.2,56.27,83400.0,42.5942,42.6775,42.5186,42.5715,83400.0
2014-03-11 11:10:00,56.26,56.33,56.13,56.15,37800.0,42.564,42.6169,42.4656,42.4808,37800.0
2014-03-11 11:15:00,56.14,56.17,56.01,56.03,57800.0,42.4732,42.4959,42.3748,42.39,57800.0
2014-03-11 11:20:00,56.03,56.07,55.99,56.07,25600.0,42.39,42.4202,42.3597,42.4202,25600.0
2014-03-11 11:25:00,56.08,56.36,56.08,56.35,35600.0,42.4278,42.6396,42.4278,42.6321,35600.0
2014-03-11 11:30:00,56.35,56.35,56.19,56.24,38800.0,42.6321,42.6321,42.511,42.5489,38800.0
2014-03-11 11:35:00,56.25,56.33,56.21,56.28,30300.0,42.5564,42.6169,42.5262,42.5791,30300.0
2014-03-11 11:40:00,56.25,56.26,55.89,55.9,30100.0,42.5564,42.564,42.2841,42.2916,30100.0
2014-03-11 11:45:00,55.9,55.96,55.81,55.9,53000.0,42.2916,42.337,42.2235,42.2916,53000.0
2014-03-11 11:50:00,55.9,55.94,55.89,55.93,11300.0,42.2916,42.3219,42.2841,42.3143,11300.0
2014-03-11 11:55:00,55.93,56.1,55.9,56.02,54400.0,42.3143,42.4429,42.2916,42.3824,54400.0
2014-03-11 12:00:00,56.06,56.08,55.94,55.96,11500.0,42.4127,42.4278,42.3219,42.337,11500.0
2014-03-11 12:05:00,55.98,56.03,55.92,55.98,18300.0,42.3521,42.39,42.3068,42.3521,18300.0
2014-03-11 12:10:00,55.98,56.13,55.92,56.11,40700.0,42.3521,42.4656,42.3068,42.4505,40700.0
2014-03-11 12:15:00,56.08,56.42,56.02,56.23,131400.0,42.4278,42.685,42.3824,42.5413,131400.0
2014-03-11 12:20:00,56.22,56.38,56.19,56.26,17100.0,42.5337,42.6548,42.511,42.564,17100.0
2014-03-11 12:25:00,56.24,56.29,56.16,56.16,32700.0,42.5489,42.5867,42.4883,42.4883,32700.0
2014-03-11 12:30:00,56.13,56.3,55.95,56.29,48000.0,42.4656,42.5942,42.3294,42.5867,48000.0
2014-03-11 12:35:00,56.29,56.35,56.12,56.29,103500.0,42.5867,42.6321,42.4581,42.5867,103500.0
2014-03-11 12:40:00,56.28,56.41,56.27,56.34,29400.0,42.5791,42.6775,42.5715,42.6245,29400.0
2014-03-11 12:45:00,56.36,56.49,56.15,56.46,27500.0,42.6396,42.738,42.4808,42.7153,27500.0
2014-03-11 12:50:00,56.45,56.46,56.37,56.46,9200.0,42.7077,42.7153,42.6472,42.7153,9200.0
2014-03-11 12:55:00,56.46,56.63,56.43,56.63,73300.0,42.7153,42.8439,42.6926,42.8439,73300.0
2014-03-11 13:00:00,56.62,56.73,56.39,56.66,58400.0,42.8363,42.9196,42.6623,42.8666,58400.0
2014-03-11 13:05:00,56.65,56.71,56.51,56.53,24600.0,42.859,42.9044,42.7531,42.7683,24600.0
2014-03-11 13:10:00,56.5,56.53,56.25,56.29,65600.0,42.7456,42.7683,42.5564,42.5867,65600.0
2014-03-11 13:15:00,56.28,56.46,56.22,56.42,20200.0,42.5791,42.7153,42.5337,42.685,20200.0
2014-03-11 13:20:00,56.38,56.39,56.05,56.06,33100.0,42.6548,42.6623,42.4051,42.4127,33100.0
2014-03-11 13:25:00,56.06,56.43,56.03,56.42,69100.0,42.4127,42.6926,42.39,42.685,69100.0
2014-03-11 13:30:00,56.43,56.7,56.4,56.67,148100.0,42.6926,42.8969,42.6699,42.8742,148100.0
2014-03-11 13:35:00,56.67,56.94,56.65,56.79,95000.0,42.8742,43.0784,42.859,42.965,95000.0
2014-03-11 13:40:00,56.81,56.84,56.4,56.4,32300.0,42.9801,43.0028,42.6699,42.6699,32300.0
2014-03-11 13:45:00,56.4,56.4,56.19,56.23,33500.0,42.6699,42.6699,42.511,42.5413,33500.0
2014-03-11 13:50:00,56.25,56.27,56.09,56.21,35000.0,42.5564,42.5715,42.4354,42.5262,35000.0
2014-03-11 13:55:00,56.22,56.43,56.15,56.36,27100.0,42.5337,42.6926,42.4808,42.6396,27100.0
2014-03-11 14:00:00,56.36,56.44,56.26,56.42,34300.0,42.6396,42.7002,42.564,42.685,34300.0
2014-03-11 14:05:00,56.43,56.45,56.4,56.44,18800.0,42.6926,42.7077,42.6699,42.7002,18800.0
2014-03-11 14:10:00,56.44,56.5,56.41,56.44,25900.0,42.7002,42.7456,42.6775,42.7002,25900.0
2014-03-11 14:15:00,56.44,56.44,56.3,56.32,17000.0,42.7002,42.7002,42.5942,42.6094,17000.0
2014-03-11 14:20:00,56.33,56.33,56.29,56.3,20000.0,42.6169,42.6169,42.5867,42.5942,20000.0
2014-03-11 14:25:00,56.3,56.43,56.3,56.33,20900.0,42.5942,42.6926,42.5942,42.6169,20900.0
2014-03-11 14:30:00,56.32,56.5,56.31,56.45,34700.0,42.6094,42.7456,42.6018,42.7077,34700.0
2014-03-11 14:35:00,56.42,56.42,56.2,56.25,40500.0,42.685,42.685,42.5186,42.5564,40500.0
2014-03-11 14:40:00,56.21,56.3,56.15,56.29,46000.0,42.5262,42.5942,42.4808,42.5867,46000.0
2014-03-11 14:45:00,56.3,56.44,56.23,56.42,26300.0,42.5942,42.7002,42.5413,42.685,26300.0
2014-03-11 14:50:00,56.43,56.5,56.34,56.4,64200.0,42.6926,42.7456,42.6245,42.6699,64200.0
2014-03-11 14:55:00,56.37,56.5,56.36,56.5,24600.0,42.6472,42.7456,42.6396,42.7456,24600.0
2014-03-11 15:00:00,56.47,56.48,56.39,56.42,41900.0,42.7229,42.7304,42.6623,42.685,41900.0
2014-03-11 15:05:00,56.41,56.5,56.33,56.5,46800.0,42.6775,42.7456,42.6169,42.7456,46800.0
2014-03-11 15:10:00,56.5,56.55,56.49,56.52,38300.0,42.7456,42.7834,42.738,42.7607,38300.0
2014-03-11 15:15:00,56.52,56.62,56.48,56.6,47700.0,42.7607,42.8363,42.7304,42.8212,47700.0
2014-03-11 15:20:00,56.59,56.65,56.53,56.57,41600.0,42.8136,42.859,42.7683,42.7985,41600.0
2014-03-11 15:25:00,56.57,56.58,56.49,56.51,40100.0,42.7985,42.8061,42.738,42.7531,40100.0
2014-03-11 15:30:00,56.49,56.5,56.36,56.47,49200.0,42.738,42.7456,42.6396,42.7229,49200.0
2014-03-11 15:35:00,56.48,56.48,56.29,56.42,71500.0,42.7304,42.7304,42.5867,42.685,71500.0
2014-03-11 15:40:00,56.42,56.53,56.42,56.51,94900.0,42.685,42.7683,42.685,42.7531,94900.0
2014-03-11 15:45:00,56.5,56.52,56.41,56.52,80500.0,42.7456,42.7607,42.6775,42.7607,80500.0
2014-03-11 15:50:00,56.51,56.63,56.49,56.61,181200.0,42.7531,42.8439,42.738,42.8288,181200.0
2014-03-11 15:55:00,56.6,57.0,56.58,56.7,248400.0,42.8212,43.1238,42.8061,42.8969,248400.0
2014-03-12 09:30:00,56.55,56.6,56.45,56.51,59900.0,42.7834,42.8212,42.7077,42.7531,59900.0
2014-03-12 09:35:00,56.51,56.53,56.0,56.0,63200.0,42.7531,42.7683,42.3673,42.3673,63200.0
2014-03-12 09:40:00,56.01,56.6,56.01,56.6,143900.0,42.3748,42.8212,42.3748,42.8212,143900.0
2014-03-12 09:45:00,56.6,56.6,56.48,56.57,97100.0,42.8212,42.8212,42.7304,42.7985,97100.0
2014-03-12 09:50:00,56.57,56.6,56.41,56.41,164400.0,42.7985,42.8212,42.6775,42.6775,164400.0
2014-03-12 09:55:00,56.41,56.51,56.3,56.5,107600.0,42.6775,42.7531,42.5942,42.7456,107600.0
2014-03-12 10:00:00,56.5,56.65,56.45,56.51,120500.0,42.7456,42.859,42.7077,42.7531,120500.0
2014-03-12 10:05:00,56.51,56.51,56.4,56.48,37900.0,42.7531,42.7531,42.6699,42.7304,37900.0
2014-03-12 10:10:00,56.46,56.6,56.45,56.52,73600.0,42.7153,42.8212,42.7077,42.7607,73600.0
2014-03-12 10:15:00,56.52,56.67,56.49,56.65,39200.0,42.7607,42.8742,42.738,42.859,39200.0
2014-03-12 10:20:00,56.65,56.7,56.56,56.56,31500.0,42.859,42.8969,42.791,42.791,31500.0
2014-03-12 10:25:00,56.54,56.7,56.5,56.6,76400.0,42.7758,42.8969,42.7456,42.8212,76400.0
2014-03-12 10:30:00,56.61,56.75,56.61,56.7,28400.0,42.8288,42.9347,42.8288,42.8969,28400.0
2014-03-12 10:35:00,56.7,56.74,56.61,56.62,30600.0,42.8969,42.9271,42.8288,42.8363,30600.0
2014-03-12 10:40:00,56.61,56.63,56.54,56.6,39000.0,42.8288,42.8439,42.7758,42.8212,39000.0
2014-03-12 10:45:00,56.6,56.62,56.51,56.54,35200.0,42.8212,42.8363,42.7531,42.7758,35200.0
2014-03-12 10:50:00,56.54,56.65,56.53,56.64,33000.0,42.7758,42.859,42.7683,42.8515,33000.0
2014-03-12 10:55:00,56.64,56.71,56.64,56.71,18800.0,42.8515,42.9044,42.8515,42.9044,18800.0
2014-03-12 11:00:00,56.71,56.81,56.7,56.74,67800.0,42.9044,42.9801,42.8969,42.9271,67800.0
2014-03-12 11:05:00,56.74,56.76,56.65,56.69,18400.0,42.9271,42.9423,42.859,42.8893,18400.0
2014-03-12 11:10:00,56.69,56.7,56.67,56.7,31100.0,42.8893,42.8969,42.8742,42.8969,31100.0
2014-03-12 11:15:00,56.7,56.9,56.69,56.89,103200.0,42.8969,43.0482,42.8893,43.0406,103200.0
2014-03-12 11:20:00,56.89,57.0,56.82,56.9,153300.0,43.0406,43.1238,42.9877,43.0482,153300.0
2014-03-12 11:25:00,56.9,56.9,56.58,56.8,167400.0,43.0482,43.0482,42.8061,42.9725,167400.0
2014-03-12 11:30:00,56.81,56.86,56.73,56.76,16100.0,42.9801,43.0179,42.9196,42.9423,16100.0
2014-03-12 11:35:00,56.74,56.79,56.69,56.76,29800.0,42.9271,42.965,42.8893,42.9423,29800.0
2014-03-12 11:40:00,56.75,56.79,56.71,56.75,23700.0,42.9347,42.965,42.9044,42.9347,23700.0
2014-03-12 11:45:00,56.75,56.85,56.72,56.81,22600.0,42.9347,43.0104,42.912,42.9801,22600.0
2014-03-12 11:50:00,56.81,56.83,56.78,56.83,15800.0,42.9801,42.9952,42.9574,42.9952,15800.0
2014-03-12 11:55:00,56.82,56.85,56.8,56.83,25500.0,42.9877,43.0104,42.9725,42.9952,25500.0
2014-03-12 12:00:00,56.83,56.89,56.82,56.86,29900.0,42.9952,43.0406,42.9877,43.0179,29900.0
2014-03-12 12:05:00,56.86,56.86,56.82,56.85,9800.0,43.0179,43.0179,42.9877,43.0104,9800.0
2014-03-12 12:10:00,56.84,56.9,56.83,56.9,16200.0,43.0028,43.0482,42.9952,43.0482,16200.0
2014-03-12 12:15:00,56.9,56.93,56.81,56.85,20900.0,43.0482,43.0709,42.9801,43.0104,20900.0
2014-03-12 12:20:00,56.85,56.87,56.82,56.85,17400.0,43.0104,43.0255,42.9877,43.0104,17400.0
2014-03-12 12:25:00,56.85,56.86,56.82,56.86,11800.0,43.0104,43.0179,42.9877,43.0179,11800.0
2014-03-12 12:30:00,56.86,56.9,56.85,56.87,20900.0,43.0179,43.0482,43.0104,43.0255,20900.0
2014-03-12 12:35:00,56.87,56.88,56.75,56.78,62500.0,43.0255,43.033,42.9347,42.9574,62500.0
2014-03-12 12:40:00,56.79,56.87,56.74,56.85,22000.0,42.965,43.0255,42.9271,43.0104,22000.0
2014-03-12 12:45:00,56.86,56.88,56.79,56.8,9500.0,43.0179,43.033,42.965,42.9725,9500.0
2014-03-12 12:50:00,56.81,56.87,56.81,56.85,9200.0,42.9801,43.0255,42.9801,43.0104,9200.0
2014-03-12 12:55:00,56.85,56.87,56.82,56.84,10600.0,43.0104,43.0255,42.9877,43.0028,10600.0
2014-03-12 13:00:00,56.83,56.84,56.78,56.81,6800.0,42.9952,43.0028,42.9574,42.9801,6800.0
2014-03-12 13:05:00,56.81,56.82,56.69,56.75,20000.0,42.9801,42.9877,42.8893,42.9347,20000.0
2014-03-12 13:10:00,56.75,56.78,56.65,56.69,16800.0,42.9347,42.9574,42.859,42.8893,16800.0
2014-03-12 13:15:00,56.7,56.75,56.69,56.71,12800.0,42.8969,42.9347,42.8893,42.9044,12800.0
2014-03-12 13:20:00,56.7,56.76,56.69,56.69,19800.0,42.8969,42.9423,42.8893,42.8893,19800.0
2014-03-12 13:25:00,56.71,56.76,56.7,56.73,20300.0,42.9044,42.9423,42.8969,42.9196,20300.0
2014-03-12 13:30:00,56.72,56.72,56.68,56.7,13400.0,42.912,42.912,42.8817,42.8969,13400.0
2014-03-12 13:35:00,56.69,56.75,56.67,56.72,16400.0,42.8893,42.9347,42.8742,42.912,16400.0
2014-03-12 13:40:00,56.72,56.77,56.72,56.73,18300.0,42.912,42.9498,42.912,42.9196,18300.0
2014-03-12 13:45:00,56.73,56.86,56.73,56.79,20800.0,42.9196,43.0179,42.9196,42.965,20800.0
2014-03-12 13:50:00,56.79,56.86,56.79,56.86,15100.0,42.965,43.0179,42.965,43.0179,15100.0
2014-03-12 13:55:00,56.86,56.87,56.82,56.85,22500.0,43.0179,43.0255,42.9877,43.0104,22500.0
2014-03-12 14:00:00,56.86,56.92,56.85,56.89,28300.0,43.0179,43.0633,43.0104,43.0406,28300.0
2014-03-12 14:05:00,56.9,56.97,56.89,56.89,29200.0,43.0482,43.1011,43.0406,43.0406,29200.0
2014-03-12 14:10:00,56.89,56.93,56.8,56.9,29900.0,43.0406,43.0709,42.9725,43.0482,29900.0
2014-03-12 14:15:00,56.92,56.97,56.91,56.96,30300.0,43.0633,43.1011,43.0557,43.0936,30300.0
2014-03-12 14:20:00,56.97,57.01,56.97,56.99,35800.0,43.1011,43.1314,43.1011,43.1163,35800.0
2014-03-12 14:25:00,56.98,56.98,56.89,56.91,17600.0,43.1087,43.1087,43.0406,43.0557,17600.0
2014-03-12 14:30:00,56.91,57.0,56.89,56.99,90400.0,43.0557,43.1238,43.0406,43.1163,90400.0
2014-03-12 14:35:00,57.0,57.05,57.0,57.0,27100.0,43.1238,43.1617,43.1238,43.1238,27100.0
2014-03-12 14:40:00,56.98,57.06,56.94,57.01,43300.0,43.1087,43.1692,43.0784,43.1314,43300.0
2014-03-12 14:45:00,57.02,57.21,57.02,57.18,46900.0,43.139,43.2827,43.139,43.26,46900.0
2014-03-12 14:50:00,57.17,57.25,57.15,57.23,35600.0,43.2525,43.313,43.2373,43.2978,35600.0
2014-03-12 14:55:00,57.23,57.23,57.15,57.15,12300.0,43.2978,43.2978,43.2373,43.2373,12300.0
2014-03-12 15:00:00,57.16,57.24,57.16,57.21,39700.0,43.2449,43.3054,43.2449,43.2827,39700.0
2014-03-12 15:05:00,57.22,57.22,57.15,57.16,35400.0,43.2903,43.2903,43.2373,43.2449,35400.0
2014-03-12 15:10:00,57.16,57.18,57.15,57.18,25300.0,43.2449,43.26,43.2373,43.26,25300.0
2014-03-12 15:15:00,57.17,57.17,57.12,57.16,36800.0,43.2525,43.2525,43.2146,43.2449,36800.0
2014-03-12 15:20:00,57.16,57.25,57.14,57.23,38100.0,43.2449,43.313,43.2298,43.2978,38100.0
2014-03-12 15:25:00,57.21,57.25,57.21,57.25,28600.0,43.2827,43.313,43.2827,43.313,28600.0
2014-03-12 15:30:00,57.24,57.25,57.19,57.21,42900.0,43.3054,43.313,43.2676,43.2827,42900.0
2014-03-12 15:35:00,57.19,57.21,57.15,57.2,46200.0,43.2676,43.2827,43.2373,43.2751,46200.0
2014-03-12 15:40:00,57.2,57.23,57.19,57.22,60300.0,43.2751,43.2978,43.2676,43.2903,60300.0
2014-03-12 15:45:00,57.21,57.22,57.07,57.07,57700.0,43.2827,43.2903,43.1768,43.1768,57700.0
2014-03-12 15:50:00,57.07,57.09,57.04,57.06,97800.0,43.1768,43.1919,43.1541,43.1692,97800.0
2014-03-12 15:55:00,57.05,57.21,57.04,57.18,161600.0,43.1617,43.2827,43.1541,43.26,161600.0
2014-03-13 09:30:00,57.38,57.74,57.2,57.65,48400.0,43.4113,43.6837,43.2751,43.6156,48400.0
2014-03-13 09:35:00,57.65,57.85,57.6,57.73,16600.0,43.6156,43.7669,43.5778,43.6761,16600.0
2014-03-13 09:40:00,57.74,57.84,57.53,57.58,62100.0,43.6837,43.7593,43.5248,43.5626,62100.0
2014-03-13 09:45:00,57.58,57.67,57.46,57.67,32600.0,43.5626,43.6307,43.4719,43.6307,32600.0
2014-03-13 09:50:00,57.66,57.72,57.5,57.52,70000.0,43.6232,43.6686,43.5021,43.5172,70000.0
2014-03-13 09:55:00,57.52,57.76,57.47,57.7,30600.0,43.5172,43.6988,43.4794,43.6534,30600.0
2014-03-13 10:00:00,57.7,57.72,57.5,57.56,11500.0,43.6534,43.6686,43.5021,43.5475,11500.0
2014-03-13 10:05:00,57.56,57.59,57.49,57.59,12500.0,43.5475,43.5702,43.4945,43.5702,12500.0
2014-03-13 10:10:00,57.56,57.64,57.5,57.55,22800.0,43.5475,43.608,43.5021,43.5399,22800.0
2014-03-13 10:15:00,57.58,57.69,57.53,57.53,18300.0,43.5626,43.6459,43.5248,43.5248,18300.0
2014-03-13 10:20:00,57.54,57.55,57.44,57.55,12600.0,43.5324,43.5399,43.4567,43.5399,12600.0
2014-03-13 10:25:00,57.53,57.63,57.51,57.56,10600.0,43.5248,43.6005,43.5097,43.5475,10600.0
2014-03-13 10:30:00,57.56,57.69,57.56,57.59,8600.0,43.5475,43.6459,43.5475,43.5702,8600.0
2014-03-13 10:35:00,57.6,57.77,57.59,57.74,20800.0,43.5778,43.7064,43.5702,43.6837,20800.0
2014-03-13 10:40:00,57.74,57.78,57.68,57.72,35600.0,43.6837,43.714,43.6383,43.6686,35600.0
2014-03-13 10:45:00,57.72,57.72,57.58,57.58,11800.0,43.6686,43.6686,43.5626,43.5626,11800.0
2014-03-13 10:50:00,57.58,57.7,57.55,57.55,11700.0,43.5626,43.6534,43.5399,43.5399,11700.0
2014-03-13 10:55:00,57.58,57.58,57.42,57.42,11000.0,43.5626,43.5626,43.4416,43.4416,11000.0
2014-03-13 11:00:00,57.41,57.53,57.31,57.49,36300.0,43.434,43.5248,43.3584,43.4945,36300.0
2014-03-13 11:05:00,57.46,57.46,57.36,57.43,25600.0,43.4719,43.4719,43.3962,43.4492,25600.0
2014-03-13 11:10:00,57.46,57.51,57.41,57.47,18400.0,43.4719,43.5097,43.434,43.4794,18400.0
2014-03-13 11:15:00,57.47,57.52,57.45,57.47,13500.0,43.4794,43.5172,43.4643,43.4794,13500.0
2014-03-13 11:20:00,57.47,57.48,57.44,57.48,10200.0,43.4794,43.487,43.4567,43.487,10200.0
2014-03-13 11:25:00,57.48,57.5,57.36,57.39,26300.0,43.487,43.5021,43.3962,43.4189,26300.0
2014-03-13 11:30:00,57.4,57.5,57.39,57.48,34100.0,43.4265,43.5021,43.4189,43.487,34100.0
2014-03-13 11:35:00,57.48,57.5,57.47,57.47,9900.0,43.487,43.5021,43.4794,43.4794,9900.0
2014-03-13 11:40:00,57.47,57.52,57.47,57.51,32000.0,43.4794,43.5172,43.4794,43.5097,32000.0
2014-03-13 11:45:00,57.51,57.52,57.45,57.5,24500.0,43.5097,43.5172,43.4643,43.5021,24500.0
2014-03-13 11:50:00,57.49,57.52,57.47,57.48,11900.0,43.4945,43.5172,43.4794,43.487,11900.0
2014-03-13 11:55:00,57.48,57.51,57.48,57.49,16600.0,43.487,43.5097,43.487,43.4945,16600.0
2014-03-13 12:00:00,57.5,57.51,57.46,57.5,39000.0,43.5021,43.5097,43.4719,43.5021,39000.0
2014-03-13 12:05:00,57.5,57.6,57.45,57.55,21100.0,43.5021,43.5778,43.4643,43.5399,21100.0
2014-03-13 12:10:00,57.56,57.6,57.54,57.54,5800.0,43.5475,43.5778,43.5324,43.5324,5800.0
2014-03-13 12:15:00,57.52,57.55,57.48,57.48,7700.0,43.5172,43.5399,43.487,43.487,7700.0
2014-03-13 12:20:00,57.5,57.5,57.43,57.46,15600.0,43.5021,43.5021,43.4492,43.4719,15600.0
2014-03-13 12:25:00,57.46,57.49,57.41,57.45,30200.0,43.4719,43.4945,43.434,43.4643,30200.0
2014-03-13 12:30:00,57.47,57.47,57.34,57.4,14500.0,43.4794,43.4794,43.3811,43.4265,14500.0
2014-03-13 12:35:00,57.38,57.4,57.24,57.24,14100.0,43.4113,43.4265,43.3054,43.3054,14100.0
2014-03-13 12:40:00,57.22,57.38,57.21,57.36,44700.0,43.2903,43.4113,43.2827,43.3962,44700.0
2014-03-13 12:45:00,57.37,57.43,57.28,57.39,30800.0,43.4038,43.4492,43.3357,43.4189,30800.0
2014-03-13 12:50:00,57.38,57.4,57.28,57.36,19900.0,43.4113,43.4265,43.3357,43.3962,19900.0
2014-03-13 12:55:00,57.34,57.34,57.16,57.17,38300.0,43.3811,43.3811,43.2449,43.2525,38300.0
2014-03-13 13:00:00,57.16,57.16,56.99,57.06,21700.0,43.2449,43.2449,43.1163,43.1692,21700.0
2014-03-13 13:05:00,57.03,57.06,56.9,57.0,28900.0,43.1465,43.1692,43.0482,43.1238,28900.0
2014-03-13 13:10:00,57.01,57.08,57.01,57.04,12800.0,43.1314,43.1844,43.1314,43.1541,12800.0
2014-03-13 13:15:00,57.04,57.07,56.94,57.07,12300.0,43.1541,43.1768,43.0784,43.1768,12300.0
2014-03-13 13:20:00,57.04,57.05,56.95,56.95,10300.0,43.1541,43.1617,43.086,43.086,10300.0
2014-03-13 13:25:00,56.92,57.09,56.92,57.09,9100.0,43.0633,43.1919,43.0633,43.1919,9100.0
2014-03-13 13:30:00,57.06,57.07,56.95,57.0,7500.0,43.1692,43.1768,43.086,43.1238,7500.0
2014-03-13 13:35:00,57.01,57.01,56.93,56.94,7400.0,43.1314,43.1314,43.0709,43.0784,7400.0
2014-03-13 13:40:00,56.93,57.01,56.91,56.96,10800.0,43.0709,43.1314,43.0557,43.0936,10800.0
2014-03-13 13:45:00,56.98,57.1,56.98,57.04,9400.0,43.1087,43.1995,43.1087,43.1541,9400.0
2014-03-13 13:50:00,57.03,57.11,57.0,57.07,9700.0,43.1465,43.2071,43.1238,43.1768,9700.0
2014-03-13 13:55:00,57.06,57.17,57.02,57.15,17000.0,43.1692,43.2525,43.139,43.2373,17000.0
2014-03-13 14:00:00,57.14,57.24,57.14,57.2,18500.0,43.2298,43.3054,43.2298,43.2751,18500.0
2014-03-13 14:05:00,57.19,57.2,57.14,57.14,8700.0,43.2676,43.2751,43.2298,43.2298,8700.0
2014-03-13 14:10:00,57.15,57.21,57.13,57.2,16500.0,43.2373,43.2827,43.2222,43.2751,16500.0
2014-03-13 14:15:00,57.19,57.22,57.08,57.08,8500.0,43.2676,43.2903,43.1844,43.1844,8500.0
2014-03-13 14:20:00,57.07,57.13,57.03,57.09,8800.0,43.1768,43.2222,43.1465,43.1919,8800.0
2014-03-13 14:25:00,57.07,57.09,57.01,57.07,7500.0,43.1768,43.1919,43.1314,43.1768,7500.0
2014-03-13 14:30:00,57.07,57.11,57.07,57.09,9400.0,43.1768,43.2071,43.1768,43.1919,9400.0
2014-03-13 14:35:00,57.08,57.09,57.01,57.02,8800.0,43.1844,43.1919,43.1314,43.139,8800.0
2014-03-13 14:40:00,57.03,57.03,56.98,57.0,7000.0,43.1465,43.1465,43.1087,43.1238,7000.0
2014-03-13 14:45:00,57.0,57.02,56.94,57.01,23700.0,43.1238,43.139,43.0784,43.1314,23700.0
2014-03-13 14:50:00,57.0,57.03,56.96,56.98,13600.0,43.1238,43.1465,43.0936,43.1087,13600.0
2014-03-13 14:55:00,56.99,57.02,56.98,57.0,17400.0,43.1163,43.139,43.1087,43.1238,17400.0
2014-03-13 15:00:00,57.0,57.05,56.98,57.01,20800.0,43.1238,43.1617,43.1087,43.1314,20800.0
2014-03-13 15:05:00,56.99,57.02,56.97,56.99,33800.0,43.1163,43.139,43.1011,43.1163,33800.0
2014-03-13 15:10:00,56.99,57.02,56.98,57.02,33700.0,43.1163,43.139,43.1087,43.139,33700.0
2014-03-13 15:15:00,57.01,57.05,57.01,57.02,50500.0,43.1314,43.1617,43.1314,43.139,50500.0
2014-03-13 15:20:00,57.03,57.1,57.01,57.09,34000.0,43.1465,43.1995,43.1314,43.1919,34000.0
2014-03-13 15:25:00,57.09,57.13,57.07,57.13,32100.0,43.1919,43.2222,43.1768,43.2222,32100.0
2014-03-13 15:30:00,57.13,57.13,57.03,57.05,29000.0,43.2222,43.2222,43.1465,43.1617,29000.0
2014-03-13 15:35:00,57.05,57.06,57.0,57.05,44700.0,43.1617,43.1692,43.1238,43.1617,44700.0
2014-03-13 15:40:00,57.05,57.14,57.05,57.13,40700.0,43.1617,43.2298,43.1617,43.2222,40700.0
2014-03-13 15:45:00,57.14,57.17,57.09,57.17,63400.0,43.2298,43.2525,43.1919,43.2525,63400.0
2014-03-13 15:50:00,57.17,57.22,57.17,57.2,83300.0,43.2525,43.2903,43.2525,43.2751,83300.0
2014-03-13 15:55:00,57.2,57.21,57.13,57.15,123800.0,43.2751,43.2827,43.2222,43.2373,123800.0
2014-03-14 09:30:00,57.11,57.67,56.98,57.22,16500.0,43.2071,43.6307,43.1087,43.2903,16500.0
2014-03-14 09:35:00,57.22,57.45,57.08,57.35,9500.0,43.2903,43.4643,43.1844,43.3886,9500.0
2014-03-14 09:40:00,57.33,57.36,57.24,57.24,6200.0,43.3735,43.3962,43.3054,43.3054,6200.0
2014-03-14 09:45:00,57.29,57.38,57.22,57.26,44100.0,43.3432,43.4113,43.2903,43.3205,44100.0
2014-03-14 09:50:00,57.27,57.29,57.04,57.06,23300.0,43.3281,43.3432,43.1541,43.1692,23300.0
2014-03-14 09:55:00,57.07,57.11,56.86,56.88,49000.0,43.1768,43.2071,43.0179,43.033,49000.0
2014-03-14 10:00:00,56.83,57.03,56.83,56.97,60100.0,42.9952,43.1465,42.9952,43.1011,60100.0
2014-03-14 10:05:00,57.0,57.13,57.0,57.1,33800.0,43.1238,43.2222,43.1238,43.1995,33800.0
2014-03-14 10:10:00,57.06,57.15,57.04,57.08,20200.0,43.1692,43.2373,43.1541,43.1844,20200.0
2014-03-14 10:15:00,57.08,57.32,57.03,57.3,14900.0,43.1844,43.3659,43.1465,43.3508,14900.0
2014-03-14 10:20:00,57.34,57.4,57.29,57.35,26600.0,43.3811,43.4265,43.3432,43.3886,26600.0
2014-03-14 10:25:00,57.35,57.42,57.22,57.26,65900.0,43.3886,43.4416,43.2903,43.3205,65900.0
2014-03-14 10:30:00,57.28,57.37,57.22,57.37,35400.0,43.3357,43.4038,43.2903,43.4038,35400.0
2014-03-14 10:35:00,57.35,57.36,57.09,57.14,30400.0,43.3886,43.3962,43.1919,43.2298,30400.0
2014-03-14 10:40:00,57.11,57.48,57.11,57.32,95200.0,43.2071,43.487,43.2071,43.3659,95200.0
2014-03-14 10:45:00,57.34,57.41,57.3,57.31,6000.0,43.3811,43.434,43.3508,43.3584,6000.0
2014-03-14 10:50:00,57.33,57.35,57.27,57.29,7700.0,43.3735,43.3886,43.3281,43.3432,7700.0
2014-03-14 10:55:00,57.27,57.32,57.27,57.32,3900.0,43.3281,43.3659,43.3281,43.3659,3900.0
2014-03-14 11:00:00,57.3,57.34,57.1,57.23,27400.0,43.3508,43.3811,43.1995,43.2978,27400.0
2014-03-14 11:05:00,57.23,57.23,57.0,57.05,60000.0,43.2978,43.2978,43.1238,43.1617,60000.0
2014-03-14 11:10:00,57.05,57.05,56.94,56.94,5400.0,43.1617,43.1617,43.0784,43.0784,5400.0
2014-03-14 11:15:00,56.93,56.94,56.9,56.93,9600.0,43.0709,43.0784,43.0482,43.0709,9600.0
2014-03-14 11:20:00,56.94,56.94,56.76,56.8,16900.0,43.0784,43.0784,42.9423,42.9725,16900.0
2014-03-14 11:25:00,56.82,56.85,56.8,56.83,7500.0,42.9877,43.0104,42.9725,42.9952,7500.0
2014-03-14 11:30:00,56.84,56.85,56.77,56.81,29000.0,43.0028,43.0104,42.9498,42.9801,29000.0
2014-03-14 11:35:00,56.81,56.81,56.71,56.8,11400.0,42.9801,42.9801,42.9044,42.9725,11400.0
2014-03-14 11:40:00,56.81,56.84,56.79,56.79,31600.0,42.9801,43.0028,42.965,42.965,31600.0
2014-03-14 11:45:00,56.79,56.8,56.7,56.78,38900.0,42.965,42.9725,42.8969,42.9574,38900.0
2014-03-14 11:50:00,56.77,56.94,56.77,56.92,21700.0,42.9498,43.0784,42.9498,43.0633,21700.0
2014-03-14 11:55:00,56.93,57.02,56.93,56.99,8100.0,43.0709,43.139,43.0709,43.1163,8100.0
2014-03-14 12:00:00,56.99,57.01,56.9,56.9,3800.0,43.1163,43.1314,43.0482,43.0482,3800.0
2014-03-14 12:05:00,56.9,56.96,56.89,56.92,7700.0,43.0482,43.0936,43.0406,43.0633,7700.0
2014-03-14 12:10:00,56.92,56.97,56.86,56.86,3500.0,43.0633,43.1011,43.0179,43.0179,3500.0
2014-03-14 12:15:00,56.85,56.89,56.82,56.84,5300.0,43.0104,43.0406,42.9877,43.0028,5300.0
2014-03-14 12:20:00,56.85,56.85,56.82,56.83,2600.0,43.0104,43.0104,42.9877,42.9952,2600.0
2014-03-14 12:25:00,56.82,56.82,56.74,56.74,4100.0,42.9877,42.9877,42.9271,42.9271,4100.0
2014-03-14 12:30:00,56.74,56.83,56.74,56.76,8800.0,42.9271,42.9952,42.9271,42.9423,8800.0
2014-03-14 12:35:00,56.75,56.83,56.72,56.8,3900.0,42.9347,42.9952,42.912,42.9725,3900.0
2014-03-14 12:40:00,56.77,56.89,56.75,56.89,5100.0,42.9498,43.0406,42.9347,43.0406,5100.0
2014-03-14 12:45:00,56.92,56.92,56.85,56.87,7000.0,43.0633,43.0633,43.0104,43.0255,7000.0
2014-03-14 12:50:00,56.87,56.87,56.82,56.86,10700.0,43.0255,43.0255,42.9877,43.0179,10700.0
2014-03-14 12:55:00,56.84,56.91,56.84,56.91,3400.0,43.0028,43.0557,43.0028,43.0557,3400.0
2014-03-14 13:00:00,56.91,56.97,56.89,56.89,8400.0,43.0557,43.1011,43.0406,43.0406,8400.0
2014-03-14 13:05:00,56.92,56.93,56.85,56.89,4900.0,43.0633,43.0709,43.0104,43.0406,4900.0
2014-03-14 13:10:00,56.89,56.91,56.84,56.85,4800.0,43.0406,43.0557,43.0028,43.0104,4800.0
2014-03-14 13:15:00,56.85,56.89,56.85,56.87,3200.0,43.0104,43.0406,43.0104,43.0255,3200.0
2014-03-14 13:20:00,56.86,56.87,56.84,56.85,6300.0,43.0179,43.0255,43.0028,43.0104,6300.0
2014-03-14 13:25:00,56.85,56.87,56.81,56.87,5500.0,43.0104,43.0255,42.9801,43.0255,5500.0
2014-03-14 13:30:00,56.84,56.87,56.82,56.85,4600.0,43.0028,43.0255,42.9877,43.0104,4600.0
2014-03-14 13:35:00,56.84,56.92,56.84,56.89,3900.0,43.0028,43.0633,43.0028,43.0406,3900.0
2014-03-14 13:40:00,56.88,56.88,56.81,56.84,8600.0,43.033,43.033,42.9801,43.0028,8600.0
2014-03-14 13:45:00,56.84,56.84,56.76,56.79,4000.0,43.0028,43.0028,42.9423,42.965,4000.0
2014-03-14 13:50:00,56.79,56.84,56.78,56.8,6500.0,42.965,43.0028,42.9574,42.9725,6500.0
2014-03-14 13:55:00,56.8,56.82,56.78,56.82,7800.0,42.9725,42.9877,42.9574,42.9877,7800.0
2014-03-14 14:00:00,56.82,56.85,56.79,56.8,7600.0,42.9877,43.0104,42.965,42.9725,7600.0
2014-03-14 14:05:00,56.82,56.9,56.78,56.85,21800.0,42.9877,43.0482,42.9574,43.0104,21800.0
2014-03-14 14:10:00,56.87,56.87,56.81,56.86,6600.0,43.0255,43.0255,42.9801,43.0179,6600.0
2014-03-14 14:15:00,56.88,56.95,56.88,56.94,12100.0,43.033,43.086,43.033,43.0784,12100.0
2014-03-14 14:20:00,56.93,56.94,56.89,56.89,5900.0,43.0709,43.0784,43.0406,43.0406,5900.0
2014-03-14 14:25:00,56.9,56.9,56.85,56.89,8500.0,43.0482,43.0482,43.0104,43.0406,8500.0
2014-03-14 14:30:00,56.89,56.9,56.87,56.89,7300.0,43.0406,43.0482,43.0255,43.0406,7300.0
2014-03-14 14:35:00,56.88,56.88,56.85,56.85,10000.0,43.033,43.033,43.0104,43.0104,10000.0
2014-03-14 14:40:00,56.86,56.88,56.84,56.85,18300.0,43.0179,43.033,43.0028,43.0104,18300.0
2014-03-14 14:45:00,56.84,56.86,56.77,56.77,15000.0,43.0028,43.0179,42.9498,42.9498,15000.0
2014-03-14 14:50:00,56.77,56.78,56.71,56.72,5200.0,42.9498,42.9574,42.9044,42.912,5200.0
2014-03-14 14:55:00,56.72,56.72,56.64,56.64,7100.0,42.912,42.912,42.8515,42.8515,7100.0
2014-03-14 15:00:00,56.64,56.68,56.64,56.66,11600.0,42.8515,42.8817,42.8515,42.8666,11600.0
2014-03-14 15:05:00,56.65,56.66,56.54,56.56,16800.0,42.859,42.8666,42.7758,42.791,16800.0
2014-03-14 15:10:00,56.55,56.61,56.55,56.6,14800.0,42.7834,42.8288,42.7834,42.8212,14800.0
2014-03-14 15:15:00,56.6,56.64,56.56,56.57,11800.0,42.8212,42.8515,42.791,42.7985,11800.0
2014-03-14 15:20:00,56.56,56.63,56.53,56.62,28400.0,42.791,42.8439,42.7683,42.8363,28400.0
2014-03-14 15:25:00,56.62,56.64,56.61,56.62,30000.0,42.8363,42.8515,42.8288,42.8363,30000.0
2014-03-14 15:30:00,56.63,56.63,56.56,56.56,33600.0,42.8439,42.8439,42.791,42.791,33600.0
2014-03-14 15:35:00,56.56,56.6,56.49,56.49,27100.0,42.791,42.8212,42.738,42.738,27100.0
2014-03-14 15:40:00,56.49,56.54,56.47,56.5,55200.0,42.738,42.7758,42.7229,42.7456,55200.0
2014-03-14 15:45:00,56.5,56.52,56.48,56.48,43900.0,42.7456,42.7607,42.7304,42.7304,43900.0
2014-03-14 15:50:00,56.48,56.51,56.44,56.44,71200.0,42.7304,42.7531,42.7002,42.7002,71200.0
2014-03-14 15:55:00,56.45,56.56,56.44,56.52,123700.0,42.7077,42.791,42.7002,42.7607,123700.0
2014-03-17 09:30:00,56.75,57.17,56.75,57.11,59200.0,42.9347,43.2525,42.9347,43.2071,59200.0
2014-03-17 09:35:00,57.1,57.27,57.06,57.24,42300.0,43.1995,43.3281,43.1692,43.3054,42300.0
2014-03-17 09:40:00,57.29,57.39,57.15,57.32,11800.0,43.3432,43.4189,43.2373,43.3659,11800.0
2014-03-17 09:45:00,57.32,57.37,57.11,57.15,66500.0,43.3659,43.4038,43.2071,43.2373,66500.0
2014-03-17 09:50:00,57.15,57.18,57.07,57.11,25500.0,43.2373,43.26,43.1768,43.2071,25500.0
2014-03-17 09:55:00,57.1,57.16,56.87,56.87,44100.0,43.1995,43.2449,43.0255,43.0255,44100.0
2014-03-17 10:00:00,56.89,57.14,56.89,57.1,7300.0,43.0406,43.2298,43.0406,43.1995,7300.0
2014-03-17 10:05:00,57.13,57.17,57.08,57.17,7800.0,43.2222,43.2525,43.1844,43.2525,7800.0
2014-03-17 10:10:00,57.17,57.19,57.08,57.18,17100.0,43.2525,43.2676,43.1844,43.26,17100.0
2014-03-17 10:15:00,57.19,57.25,57.04,57.04,5600.0,43.2676,43.313,43.1541,43.1541,5600.0
2014-03-17 10:20:00,57.04,57.15,56.99,56.99,77700.0,43.1541,43.2373,43.1163,43.1163,77700.0
2014-03-17 10:25:00,56.98,56.99,56.89,56.92,34900.0,43.1087,43.1163,43.0406,43.0633,34900.0
2014-03-17 10:30:00,56.93,56.98,56.87,56.91,9600.0,43.0709,43.1087,43.0255,43.0557,9600.0
2014-03-17 10:35:00,56.89,56.92,56.78,56.81,21700.0,43.0406,43.0633,42.9574,42.9801,21700.0
2014-03-17 10:40:00,56.83,56.83,56.56,56.71,42200.0,42.9952,42.9952,42.791,42.9044,42200.0
2014-03-17 10:45:00,56.68,56.68,56.55,56.55,20200.0,42.8817,42.8817,42.7834,42.7834,20200.0
2014-03-17 10:50:00,56.58,56.7,56.58,56.63,6000.0,42.8061,42.8969,42.8061,42.8439,6000.0
2014-03-17 10:55:00,56.61,56.62,56.52,56.54,6700.0,42.8288,42.8363,42.7607,42.7758,6700.0
2014-03-17 11:00:00,56.54,56.73,56.52,56.69,17800.0,42.7758,42.9196,42.7607,42.8893,17800.0
2014-03-17 11:05:00,56.67,56.75,56.61,56.74,5300.0,42.8742,42.9347,42.8288,42.9271,5300.0
2014-03-17 11:10:00,56.73,56.78,56.72,56.78,5900.0,42.9196,42.9574,42.912,42.9574,5900.0
2014-03-17 11:15:00,56.77,56.87,56.72,56.86,11700.0,42.9498,43.0255,42.912,43.0179,11700.0
2014-03-17 11:20:00,56.87,56.87,56.83,56.84,7200.0,43.0255,43.0255,42.9952,43.0028,7200.0
2014-03-17 11:25:00,56.83,56.83,56.76,56.77,2500.0,42.9952,42.9952,42.9423,42.9498,2500.0
2014-03-17 11:30:00,56.79,56.81,56.75,56.8,5100.0,42.965,42.9801,42.9347,42.9725,5100.0
2014-03-17 11:35:00,56.79,56.81,56.77,56.81,8200.0,42.965,42.9801,42.9498,42.9801,8200.0
2014-03-17 11:40:00,56.81,56.82,56.75,56.75,5700.0,42.9801,42.9877,42.9347,42.9347,5700.0
2014-03-17 11:45:00,56.76,56.84,56.74,56.83,4400.0,42.9423,43.0028,42.9271,42.9952,4400.0
2014-03-17 11:50:00,56.82,56.86,56.81,56.85,5600.0,42.9877,43.0179,42.9801,43.0104,5600.0
2014-03-17 11:55:00,56.85,57.05,56.85,57.03,27800.0,43.0104,43.1617,43.0104,43.1465,27800.0
2014-03-17 12:00:00,57.04,57.1,57.0,57.0,22600.0,43.1541,43.1995,43.1238,43.1238,22600.0
2014-03-17 12:05:00,57.0,57.01,56.86,56.9,62500.0,43.1238,43.1314,43.0179,43.0482,62500.0
2014-03-17 12:10:00,56.9,57.28,56.82,57.27,73600.0,43.0482,43.3357,42.9877,43.3281,73600.0
2014-03-17 12:15:00,57.27,57.31,57.24,57.28,6300.0,43.3281,43.3584,43.3054,43.3357,6300.0
2014-03-17 12:20:00,57.27,57.3,57.21,57.27,8900.0,43.3281,43.3508,43.2827,43.3281,8900.0
2014-03-17 12:25:00,57.29,57.32,57.21,57.21,15200.0,43.3432,43.3659,43.2827,43.2827,15200.0
2014-03-17 12:30:00,57.23,57.25,57.19,57.19,4300.0,43.2978,43.313,43.2676,43.2676,4300.0
2014-03-17 12:35:00,57.2,57.2,57.13,57.18,3300.0,43.2751,43.2751,43.2222,43.26,3300.0
2014-03-17 12:40:00,57.22,57.25,57.2,57.2,3600.0,43.2903,43.313,43.2751,43.2751,3600.0
2014-03-17 12:45:00,57.21,57.23,57.15,57.17,3600.0,43.2827,43.2978,43.2373,43.2525,3600.0
2014-03-17 12:50:00,57.16,57.18,57.15,57.15,2900.0,43.2449,43.26,43.2373,43.2373,2900.0
2014-03-17 12:55:00,57.21,57.22,57.2,57.2,3800.0,43.2827,43.2903,43.2751,43.2751,3800.0
2014-03-17 13:00:00,57.2,57.24,57.2,57.24,1700.0,43.2751,43.3054,43.2751,43.3054,1700.0
2014-03-17 13:05:00,57.23,57.23,57.17,57.17,2700.0,43.2978,43.2978,43.2525,43.2525,2700.0
2014-03-17 13:10:00,57.2,57.22,57.19,57.21,4400.0,43.2751,43.2903,43.2676,43.2827,4400.0
2014-03-17 13:15:00,57.22,57.29,57.2,57.29,7500.0,43.2903,43.3432,43.2751,43.3432,7500.0
2014-03-17 13:20:00,57.26,57.32,57.26,57.28,4800.0,43.3205,43.3659,43.3205,43.3357,4800.0
2014-03-17 13:25:00,57.27,57.29,57.26,57.27,2800.0,43.3281,43.3432,43.3205,43.3281,2800.0
2014-03-17 13:30:00,57.25,57.32,57.25,57.27,7600.0,43.313,43.3659,43.313,43.3281,7600.0
2014-03-17 13:35:00,57.26,57.27,57.23,57.23,11600.0,43.3205,43.3281,43.2978,43.2978,11600.0
2014-03-17 13:40:00,57.25,57.26,57.22,57.25,7800.0,43.313,43.3205,43.2903,43.313,7800.0
2014-03-17 13:45:00,57.23,57.3,57.23,57.29,3700.0,43.2978,43.3508,43.2978,43.3432,3700.0
2014-03-17 13:50:00,57.27,57.29,57.24,57.25,13000.0,43.3281,43.3432,43.3054,43.313,13000.0
2014-03-17 13:55:00,57.25,57.26,57.21,57.21,7100.0,43.313,43.3205,43.2827,43.2827,7100.0
2014-03-17 14:00:00,57.19,57.26,57.15,57.21,23700.0,43.2676,43.3205,43.2373,43.2827,23700.0
2014-03-17 14:05:00,57.22,57.25,57.22,57.23,4200.0,43.2903,43.313,43.2903,43.2978,4200.0
2014-03-17 14:10:00,57.24,57.27,57.23,57.25,1600.0,43.3054,43.3281,43.2978,43.313,1600.0
2014-03-17 14:15:00,57.26,57.29,57.26,57.26,5400.0,43.3205,43.3432,43.3205,43.3205,5400.0
2014-03-17 14:20:00,57.29,57.33,57.29,57.32,8300.0,43.3432,43.3735,43.3432,43.3659,8300.0
2014-03-17 14:25:00,57.31,57.31,57.25,57.25,17700.0,43.3584,43.3584,43.313,43.313,17700.0
2014-03-17 14:30:00,57.24,57.26,57.23,57.26,4400.0,43.3054,43.3205,43.2978,43.3205,4400.0
2014-03-17 14:35:00,57.25,57.3,57.25,57.27,4300.0,43.313,43.3508,43.313,43.3281,4300.0
2014-03-17 14:40:00,57.27,57.28,57.23,57.24,3200.0,43.3281,43.3357,43.2978,43.3054,3200.0
2014-03-17 14:45:00,57.26,57.27,57.24,57.25,2600.0,43.3205,43.3281,43.3054,43.313,2600.0
2014-03-17 14:50:00,57.26,57.3,57.24,57.24,4200.0,43.3205,43.3508,43.3054,43.3054,4200.0
2014-03-17 14:55:00,57.25,57.27,57.23,57.27,3400.0,43.313,43.3281,43.2978,43.3281,3400.0
2014-03-17 15:00:00,57.26,57.27,57.24,57.25,4100.0,43.3205,43.3281,43.3054,43.313,4100.0
2014-03-17 15:05:00,57.26,57.29,57.26,57.28,4100.0,43.3205,43.3432,43.3205,43.3357,4100.0
2014-03-17 15:10:00,57.28,57.28,57.26,57.27,4200.0,43.3357,43.3357,43.3205,43.3281,4200.0
2014-03-17 15:15:00,57.27,57.27,57.24,57.24,2300.0,43.3281,43.3281,43.3054,43.3054,2300.0
2014-03-17 15:20:00,57.23,57.24,57.21,57.22,5300.0,43.2978,43.3054,43.2827,43.2903,5300.0
2014-03-17 15:25:00,57.22,57.22,57.17,57.21,12300.0,43.2903,43.2903,43.2525,43.2827,12300.0
2014-03-17 15:30:00,57.2,57.23,57.2,57.23,10500.0,43.2751,43.2978,43.2751,43.2978,10500.0
2014-03-17 15:35:00,57.23,57.24,57.22,57.23,14700.0,43.2978,43.3054,43.2903,43.2978,14700.0
2014-03-17 15:40:00,57.23,57.23,57.17,57.18,19100.0,43.2978,43.2978,43.2525,43.26,19100.0
2014-03-17 15:45:00,57.18,57.2,57.14,57.17,14800.0,43.26,43.2751,43.2298,43.2525,14800.0
2014-03-17 15:50:00,57.17,57.18,57.14,57.14,22000.0,43.2525,43.26,43.2298,43.2298,22000.0
2014-03-17 15:55:00,57.15,57.26,57.15,57.24,117900.0,43.2373,43.3205,43.2373,43.3054,117900.0
2014-03-18 09:30:00,57.27,57.44,57.06,57.08,16000.0,43.3281,43.4567,43.1692,43.1844,16000.0
2014-03-18 09:35:00,57.11,57.24,57.11,57.15,7500.0,43.2071,43.3054,43.2071,43.2373,7500.0
2014-03-18 09:40:00,57.14,57.21,56.96,57.02,43600.0,43.2298,43.2827,43.0936,43.139,43600.0
2014-03-18 09:45:00,57.0,57.09,56.99,57.03,14100.0,43.1238,43.1919,43.1163,43.1465,14100.0
2014-03-18 09:50:00,57.03,57.07,56.97,57.01,50800.0,43.1465,43.1768,43.1011,43.1314,50800.0
2014-03-18 09:55:00,57.02,57.04,56.86,56.91,13100.0,43.139,43.1541,43.0179,43.0557,13100.0
2014-03-18 10:00:00,56.91,56.92,56.83,56.92,15500.0,43.0557,43.0633,42.9952,43.0633,15500.0
2014-03-18 10:05:00,56.92,56.94,56.89,56.92,12900.0,43.0633,43.0784,43.0406,43.0633,12900.0
2014-03-18 10:10:00,56.92,56.94,56.81,56.81,16400.0,43.0633,43.0784,42.9801,42.9801,16400.0
2014-03-18 10:15:00,56.81,56.92,56.79,56.89,9300.0,42.9801,43.0633,42.965,43.0406,9300.0
2014-03-18 10:20:00,56.9,56.97,56.9,56.97,5500.0,43.0482,43.1011,43.0482,43.1011,5500.0
2014-03-18 10:25:00,56.98,57.0,56.97,56.99,3700.0,43.1087,43.1238,43.1011,43.1163,3700.0
2014-03-18 10:30:00,56.99,57.01,56.96,56.98,10700.0,43.1163,43.1314,43.0936,43.1087,10700.0
2014-03-18 10:35:00,57.0,57.04,57.0,57.0,38200.0,43.1238,43.1541,43.1238,43.1238,38200.0
2014-03-18 10:40:00,57.01,57.02,56.92,56.95,10600.0,43.1314,43.139,43.0633,43.086,10600.0
2014-03-18 10:45:00,56.96,56.97,56.93,56.95,4800.0,43.0936,43.1011,43.0709,43.086,4800.0
2014-03-18 10:50:00,56.96,56.96,56.83,56.86,20400.0,43.0936,43.0936,42.9952,43.0179,20400.0
2014-03-18 10:55:00,56.84,56.85,56.79,56.79,6900.0,43.0028,43.0104,42.965,42.965,6900.0
2014-03-18 11:00:00,56.8,56.87,56.8,56.84,11200.0,42.9725,43.0255,42.9725,43.0028,11200.0
2014-03-18 11:05:00,56.85,56.85,56.79,56.82,7200.0,43.0104,43.0104,42.965,42.9877,7200.0
2014-03-18 11:10:00,56.83,56.85,56.81,56.82,6100.0,42.9952,43.0104,42.9801,42.9877,6100.0
2014-03-18 11:15:00,56.85,56.87,56.83,56.87,7000.0,43.0104,43.0255,42.9952,43.0255,7000.0
2014-03-18 11:20:00,56.87,56.87,56.8,56.82,8800.0,43.0255,43.0255,42.9725,42.9877,8800.0
2014-03-18 11:25:00,56.82,56.82,56.76,56.78,4000.0,42.9877,42.9877,42.9423,42.9574,4000.0
2014-03-18 11:30:00,56.77,56.78,56.72,56.73,6200.0,42.9498,42.9574,42.912,42.9196,6200.0
2014-03-18 11:35:00,56.74,56.79,56.72,56.78,5700.0,42.9271,42.965,42.912,42.9574,5700.0
2014-03-18 11:40:00,56.79,56.79,56.62,56.66,17700.0,42.965,42.965,42.8363,42.8666,17700.0
2014-03-18 11:45:00,56.68,56.75,56.67,56.71,9600.0,42.8817,42.9347,42.8742,42.9044,9600.0
2014-03-18 11:50:00,56.71,56.74,56.7,56.7,6200.0,42.9044,42.9271,42.8969,42.8969,6200.0
2014-03-18 11:55:00,56.7,56.84,56.7,56.82,39200.0,42.8969,43.0028,42.8969,42.9877,39200.0
2014-03-18 12:00:00,56.82,56.87,56.82,56.87,17600.0,42.9877,43.0255,42.9877,43.0255,17600.0
2014-03-18 12:05:00,56.86,56.87,56.82,56.83,11200.0,43.0179,43.0255,42.9877,42.9952,11200.0
2014-03-18 12:10:00,56.83,56.94,56.83,56.94,10100.0,42.9952,43.0784,42.9952,43.0784,10100.0
2014-03-18 12:15:00,56.94,56.95,56.89,56.91,7100.0,43.0784,43.086,43.0406,43.0557,7100.0
2014-03-18 12:20:00,56.93,56.94,56.88,56.92,3300.0,43.0709,43.0784,43.033,43.0633,3300.0
2014-03-18 12:25:00,56.94,56.95,56.92,56.92,4100.0,43.0784,43.086,43.0633,43.0633,4100.0
2014-03-18 12:30:00,56.9,56.97,56.9,56.97,1700.0,43.0482,43.1011,43.0482,43.1011,1700.0
2014-03-18 12:35:00,56.93,56.97,56.93,56.97,3900.0,43.0709,43.1011,43.0709,43.1011,3900.0
2014-03-18 12:40:00,56.95,56.97,56.93,56.93,4600.0,43.086,43.1011,43.0709,43.0709,4600.0
2014-03-18 12:45:00,56.95,56.95,56.9,56.92,6500.0,43.086,43.086,43.0482,43.0633,6500.0
2014-03-18 12:50:00,56.94,56.98,56.94,56.97,2000.0,43.0784,43.1087,43.0784,43.1011,2000.0
2014-03-18 12:55:00,56.96,56.96,56.93,56.95,3800.0,43.0936,43.0936,43.0709,43.086,3800.0
2014-03-18 13:00:00,56.96,56.96,56.89,56.89,3000.0,43.0936,43.0936,43.0406,43.0406,3000.0
2014-03-18 13:05:00,56.89,56.9,56.89,56.9,2400.0,43.0406,43.0482,43.0406,43.0482,2400.0
2014-03-18 13:10:00,56.9,56.95,56.9,56.94,5000.0,43.0482,43.086,43.0482,43.0784,5000.0
2014-03-18 13:15:00,56.93,56.93,56.89,56.92,4700.0,43.0709,43.0709,43.0406,43.0633,4700.0
2014-03-18 13:20:00,56.9,56.91,56.87,56.91,4000.0,43.0482,43.0557,43.0255,43.0557,4000.0
2014-03-18 13:25:00,56.92,56.99,56.92,56.96,2100.0,43.0633,43.1163,43.0633,43.0936,2100.0
2014-03-18 13:30:00,56.96,56.99,56.95,56.98,3800.0,43.0936,43.1163,43.086,43.1087,3800.0
2014-03-18 13:35:00,56.99,57.01,56.98,57.01,3300.0,43.1163,43.1314,43.1087,43.1314,3300.0
2014-03-18 13:40:00,57.01,57.09,57.01,57.08,3800.0,43.1314,43.1919,43.1314,43.1844,3800.0
2014-03-18 13:45:00,57.08,57.08,57.06,57.07,1800.0,43.1844,43.1844,43.1692,43.1768,1800.0
2014-03-18 13:50:00,57.08,57.08,57.07,57.07,3200.0,43.1844,43.1844,43.1768,43.1768,3200.0
2014-03-18 13:55:00,57.09,57.09,57.03,57.03,5200.0,43.1919,43.1919,43.1465,43.1465,5200.0
2014-03-18 14:00:00,57.03,57.05,56.99,57.01,6100.0,43.1465,43.1617,43.1163,43.1314,6100.0
2014-03-18 14:05:00,57.01,57.04,57.01,57.04,2800.0,43.1314,43.1541,43.1314,43.1541,2800.0
2014-03-18 14:10:00,57.02,57.04,56.98,56.98,5500.0,43.139,43.1541,43.1087,43.1087,5500.0
2014-03-18 14:15:00,56.97,56.98,56.95,56.98,4900.0,43.1011,43.1087,43.086,43.1087,4900.0
2014-03-18 14:20:00,56.99,57.0,56.97,57.0,2500.0,43.1163,43.1238,43.1011,43.1238,2500.0
2014-03-18 14:25:00,57.0,57.01,56.99,57.0,6200.0,43.1238,43.1314,43.1163,43.1238,6200.0
2014-03-18 14:30:00,57.0,57.0,56.96,56.99,6300.0,43.1238,43.1238,43.0936,43.1163,6300.0
2014-03-18 14:35:00,56.99,57.04,56.99,57.04,13200.0,43.1163,43.1541,43.1163,43.1541,13200.0
2014-03-18 14:40:00,57.05,57.1,57.05,57.09,9200.0,43.1617,43.1995,43.1617,43.1919,9200.0
2014-03-18 14:45:00,57.1,57.12,57.1,57.12,9500.0,43.1995,43.2146,43.1995,43.2146,9500.0
2014-03-18 14:50:00,57.14,57.16,57.13,57.14,6700.0,43.2298,43.2449,43.2222,43.2298,6700.0
2014-03-18 14:55:00,57.14,57.18,57.13,57.17,9300.0,43.2298,43.26,43.2222,43.2525,9300.0
2014-03-18 15:00:00,57.18,57.2,57.15,57.17,10100.0,43.26,43.2751,43.2373,43.2525,10100.0
2014-03-18 15:05:00,57.18,57.26,57.18,57.26,11500.0,43.26,43.3205,43.26,43.3205,11500.0
2014-03-18 15:10:00,57.27,57.28,57.25,57.26,13300.0,43.3281,43.3357,43.313,43.3205,13300.0
2014-03-18 15:15:00,57.25,57.3,57.24,57.28,16200.0,43.313,43.3508,43.3054,43.3357,16200.0
2014-03-18 15:20:00,57.28,57.28,57.24,57.27,13000.0,43.3357,43.3357,43.3054,43.3281,13000.0
2014-03-18 15:25:00,57.27,57.28,57.21,57.21,12000.0,43.3281,43.3357,43.2827,43.2827,12000.0
2014-03-18 15:30:00,57.22,57.26,57.21,57.25,25400.0,43.2903,43.3205,43.2827,43.313,25400.0
2014-03-18 15:35:00,57.25,57.27,57.23,57.25,43000.0,43.313,43.3281,43.2978,43.313,43000.0
2014-03-18 15:40:00,57.23,57.24,57.11,57.14,27200.0,43.2978,43.3054,43.2071,43.2298,27200.0
2014-03-18 15:45:00,57.13,57.14,57.03,57.04,59400.0,43.2222,43.2298,43.1465,43.1541,59400.0
2014-03-18 15:50:00,57.03,57.04,56.98,56.98,46400.0,43.1465,43.1541,43.1087,43.1087,46400.0
2014-03-18 15:55:00,56.99,57.12,56.99,57.09,85400.0,43.1163,43.2146,43.1163,43.1919,85400.0
2014-03-19 09:30:00,57.11,57.27,57.0,57.27,38900.0,43.2071,43.3281,43.1238,43.3281,38900.0
2014-03-19 09:35:00,57.26,57.26,56.87,57.1,15300.0,43.3205,43.3205,43.0255,43.1995,15300.0
2014-03-19 09:40:00,57.2,57.36,57.14,57.36,15200.0,43.2751,43.3962,43.2298,43.3962,15200.0
2014-03-19 09:45:00,57.4,57.4,57.16,57.16,34800.0,43.4265,43.4265,43.2449,43.2449,34800.0
2014-03-19 09:50:00,57.12,57.21,57.04,57.19,5400.0,43.2146,43.2827,43.1541,43.2676,5400.0
2014-03-19 09:55:00,57.18,57.29,57.15,57.26,3900.0,43.26,43.3432,43.2373,43.3205,3900.0
2014-03-19 10:00:00,57.29,57.34,57.29,57.31,4500.0,43.3432,43.3811,43.3432,43.3584,4500.0
2014-03-19 10:05:00,57.29,57.34,57.28,57.34,1600.0,43.3432,43.3811,43.3357,43.3811,1600.0
2014-03-19 10:10:00,57.35,57.37,57.31,57.31,3000.0,43.3886,43.4038,43.3584,43.3584,3000.0
2014-03-19 10:15:00,57.32,57.41,57.32,57.36,6600.0,43.3659,43.434,43.3659,43.3962,6600.0
2014-03-19 10:20:00,57.38,57.46,57.37,57.42,4700.0,43.4113,43.4719,43.4038,43.4416,4700.0
2014-03-19 10:25:00,57.42,57.42,57.35,57.39,4000.0,43.4416,43.4416,43.3886,43.4189,4000.0
2014-03-19 10:30:00,57.39,57.39,57.34,57.34,5200.0,43.4189,43.4189,43.3811,43.3811,5200.0
2014-03-19 10:35:00,57.34,57.34,57.22,57.25,8900.0,43.3811,43.3811,43.2903,43.313,8900.0
2014-03-19 10:40:00,57.24,57.25,57.2,57.23,2900.0,43.3054,43.313,43.2751,43.2978,2900.0
2014-03-19 10:45:00,57.22,57.23,57.15,57.16,8100.0,43.2903,43.2978,43.2373,43.2449,8100.0
2014-03-19 10:50:00,57.15,57.15,57.12,57.12,5000.0,43.2373,43.2373,43.2146,43.2146,5000.0
2014-03-19 10:55:00,57.13,57.13,57.1,57.11,3700.0,43.2222,43.2222,43.1995,43.2071,3700.0
2014-03-19 11:00:00,57.12,57.13,57.09,57.12,5100.0,43.2146,43.2222,43.1919,43.2146,5100.0
2014-03-19 11:05:00,57.13,57.15,57.11,57.11,5900.0,43.2222,43.2373,43.2071,43.2071,5900.0
2014-03-19 11:10:00,57.1,57.12,57.03,57.07,15300.0,43.1995,43.2146,43.1465,43.1768,15300.0
2014-03-19 11:15:00,57.07,57.08,56.97,57.0,16000.0,43.1768,43.1844,43.1011,43.1238,16000.0
2014-03-19 11:20:00,57.0,57.02,56.93,56.93,7500.0,43.1238,43.139,43.0709,43.0709,7500.0
2014-03-19 11:25:00,56.95,56.95,56.92,56.93,3200.0,43.086,43.086,43.0633,43.0709,3200.0
2014-03-19 11:30:00,56.93,56.93,56.88,56.91,7700.0,43.0709,43.0709,43.033,43.0557,7700.0
2014-03-19 11:35:00,56.91,56.96,56.9,56.96,4400.0,43.0557,43.0936,43.0482,43.0936,4400.0
2014-03-19 11:40:00,56.96,56.99,56.95,56.97,2000.0,43.0936,43.1163,43.086,43.1011,2000.0
2014-03-19 11:45:00,56.97,56.99,56.95,56.95,2800.0,43.1011,43.1163,43.086,43.086,2800.0
2014-03-19 11:50:00,56.95,56.96,56.92,56.95,5900.0,43.086,43.0936,43.0633,43.086,5900.0
2014-03-19 11:55:00,56.95,56.95,56.91,56.93,2400.0,43.086,43.086,43.0557,43.0709,2400.0
2014-03-19 12:00:00,56.94,56.99,56.94,56.98,2400.0,43.0784,43.1163,43.0784,43.1087,2400.0
2014-03-19 12:05:00,56.97,56.98,56.93,56.94,6100.0,43.1011,43.1087,43.0709,43.0784,6100.0
2014-03-19 12:10:00,56.92,56.93,56.89,56.89,3300.0,43.0633,43.0709,43.0406,43.0406,3300.0
2014-03-19 12:15:00,56.9,56.92,56.88,56.9,4400.0,43.0482,43.0633,43.033,43.0482,4400.0
2014-03-19 12:20:00,56.91,56.91,56.89,56.9,1700.0,43.0557,43.0557,43.0406,43.0482,1700.0
2014-03-19 12:25:00,56.91,56.91,56.86,56.86,4400.0,43.0557,43.0557,43.0179,43.0179,4400.0
2014-03-19 12:30:00,56.85,56.89,56.85,56.85,2200.0,43.0104,43.0406,43.0104,43.0104,2200.0
2014-03-19 12:35:00,56.86,56.87,56.86,56.87,400.0,43.0179,43.0255,43.0179,43.0255,400.0
2014-03-19 12:40:00,56.86,56.9,56.86,56.9,3000.0,43.0179,43.0482,43.0179,43.0482,3000.0
2014-03-19 12:45:00,56.88,56.92,56.88,56.9,4400.0,43.033,43.0633,43.033,43.0482,4400.0
2014-03-19 12:50:00,56.9,56.9,56.86,56.86,3500.0,43.0482,43.0482,43.0179,43.0179,3500.0
2014-03-19 12:55:00,56.87,56.88,56.85,56.85,2300.0,43.0255,43.033,43.0104,43.0104,2300.0
2014-03-19 13:00:00,56.86,56.88,56.86,56.86,2400.0,43.0179,43.033,43.0179,43.0179,2400.0
2014-03-19 13:05:00,56.86,56.87,56.85,56.87,5800.0,43.0179,43.0255,43.0104,43.0255,5800.0
2014-03-19 13:10:00,56.87,56.9,56.85,56.89,1500.0,43.0255,43.0482,43.0104,43.0406,1500.0
2014-03-19 13:15:00,56.89,56.89,56.86,56.87,2600.0,43.0406,43.0406,43.0179,43.0255,2600.0
2014-03-19 13:20:00,56.87,56.87,56.79,56.8,37200.0,43.0255,43.0255,42.965,42.9725,37200.0
2014-03-19 13:25:00,56.81,56.84,56.81,56.84,2300.0,42.9801,43.0028,42.9801,43.0028,2300.0
2014-03-19 13:30:00,56.84,56.84,56.79,56.79,2300.0,43.0028,43.0028,42.965,42.965,2300.0
2014-03-19 13:35:00,56.79,56.81,56.79,56.8,2900.0,42.965,42.9801,42.965,42.9725,2900.0
2014-03-19 13:40:00,56.81,56.82,56.78,56.78,7000.0,42.9801,42.9877,42.9574,42.9574,7000.0
2014-03-19 13:45:00,56.78,56.8,56.77,56.77,2000.0,42.9574,42.9725,42.9498,42.9498,2000.0
2014-03-19 13:50:00,56.77,56.82,56.77,56.81,3500.0,42.9498,42.9877,42.9498,42.9801,3500.0
2014-03-19 13:55:00,56.82,56.85,56.82,56.85,1100.0,42.9877,43.0104,42.9877,43.0104,1100.0
2014-03-19 14:00:00,56.82,56.82,56.64,56.65,9600.0,42.9877,42.9877,42.8515,42.859,9600.0
2014-03-19 14:05:00,56.67,56.67,56.58,56.67,7000.0,42.8742,42.8742,42.8061,42.8742,7000.0
2014-03-19 14:10:00,56.69,56.69,56.55,56.65,6400.0,42.8893,42.8893,42.7834,42.859,6400.0
2014-03-19 14:15:00,56.65,56.68,56.64,56.68,2800.0,42.859,42.8817,42.8515,42.8817,2800.0
2014-03-19 14:20:00,56.67,56.7,56.67,56.68,3100.0,42.8742,42.8969,42.8742,42.8817,3100.0
2014-03-19 14:25:00,56.7,56.75,56.67,56.68,4300.0,42.8969,42.9347,42.8742,42.8817,4300.0
2014-03-19 14:30:00,56.71,56.75,56.69,56.69,4900.0,42.9044,42.9347,42.8893,42.8893,4900.0
2014-03-19 14:35:00,56.71,56.71,56.58,56.61,8000.0,42.9044,42.9044,42.8061,42.8288,8000.0
2014-03-19 14:40:00,56.6,56.6,56.52,56.56,5500.0,42.8212,42.8212,42.7607,42.791,5500.0
2014-03-19 14:45:00,56.58,56.58,56.55,56.55,3200.0,42.8061,42.8061,42.7834,42.7834,3200.0
2014-03-19 14:50:00,56.54,56.58,56.53,56.56,7500.0,42.7758,42.8061,42.7683,42.791,7500.0
2014-03-19 14:55:00,56.58,56.67,56.57,56.66,3800.0,42.8061,42.8742,42.7985,42.8666,3800.0
2014-03-19 15:00:00,56.64,56.69,56.62,56.63,10300.0,42.8515,42.8893,42.8363,42.8439,10300.0
2014-03-19 15:05:00,56.62,56.62,56.38,56.38,17900.0,42.8363,42.8363,42.6548,42.6548,17900.0
2014-03-19 15:10:00,56.37,56.39,56.3,56.36,18200.0,42.6472,42.6623,42.5942,42.6396,18200.0
2014-03-19 15:15:00,56.36,56.43,56.35,56.43,7300.0,42.6396,42.6926,42.6321,42.6926,7300.0
2014-03-19 15:20:00,56.43,56.48,56.43,56.44,9300.0,42.6926,42.7304,42.6926,42.7002,9300.0
2014-03-19 15:25:00,56.46,56.52,56.44,56.52,9400.0,42.7153,42.7607,42.7002,42.7607,9400.0
2014-03-19 15:30:00,56.52,56.61,56.49,56.6,13700.0,42.7607,42.8288,42.738,42.8212,13700.0
2014-03-19 15:35:00,56.62,56.69,56.61,56.65,11700.0,42.8363,42.8893,42.8288,42.859,11700.0
2014-03-19 15:40:00,56.65,56.69,56.64,56.68,14600.0,42.859,42.8893,42.8515,42.8817,14600.0
2014-03-19 15:45:00,56.69,56.74,56.69,56.71,16800.0,42.8893,42.9271,42.8893,42.9044,16800.0
2014-03-19 15:50:00,56.71,56.71,56.64,56.65,24200.0,42.9044,42.9044,42.8515,42.859,24200.0
2014-03-19 15:55:00,56.65,56.7,56.6,56.62,56200.0,42.859,42.8969,42.8212,42.8363,56200.0
2014-03-20 09:30:00,56.58,56.65,56.4,56.4,9300.0,42.8061,42.859,42.6699,42.6699,9300.0
2014-03-20 09:35:00,56.48,56.62,56.48,56.58,2700.0,42.7304,42.8363,42.7304,42.8061,2700.0
2014-03-20 09:40:00,56.62,56.73,56.46,56.64,37300.0,42.8363,42.9196,42.7153,42.8515,37300.0
2014-03-20 09:45:00,56.67,56.7,56.49,56.55,49300.0,42.8742,42.8969,42.738,42.7834,49300.0
2014-03-20 09:50:00,56.55,56.57,56.41,56.54,9800.0,42.7834,42.7985,42.6775,42.7758,9800.0
2014-03-20 09:55:00,56.55,56.58,56.48,56.48,3200.0,42.7834,42.8061,42.7304,42.7304,3200.0
2014-03-20 10:00:00,56.49,56.54,56.27,56.31,41300.0,42.738,42.7758,42.5715,42.6018,41300.0
2014-03-20 10:05:00,56.31,56.62,56.31,56.59,29500.0,42.6018,42.8363,42.6018,42.8136,29500.0
2014-03-20 10:10:00,56.58,56.67,56.49,56.67,18700.0,42.8061,42.8742,42.738,42.8742,18700.0
2014-03-20 10:15:00,56.67,56.77,56.62,56.66,23200.0,42.8742,42.9498,42.8363,42.8666,23200.0
2014-03-20 10:20:00,56.66,56.71,56.61,56.63,29000.0,42.8666,42.9044,42.8288,42.8439,29000.0
2014-03-20 10:25:00,56.65,56.7,56.62,56.7,4800.0,42.859,42.8969,42.8363,42.8969,4800.0
2014-03-20 10:30:00,56.7,56.74,56.61,56.61,12800.0,42.8969,42.9271,42.8288,42.8288,12800.0
2014-03-20 10:35:00,56.61,56.63,56.59,56.62,2500.0,42.8288,42.8439,42.8136,42.8363,2500.0
2014-03-20 10:40:00,56.63,56.66,56.58,56.62,8700.0,42.8439,42.8666,42.8061,42.8363,8700.0
2014-03-20 10:45:00,56.6,56.6,56.57,56.59,5100.0,42.8212,42.8212,42.7985,42.8136,5100.0
2014-03-20 10:50:00,56.58,56.59,56.52,56.58,11200.0,42.8061,42.8136,42.7607,42.8061,11200.0
2014-03-20 10:55:00,56.58,56.59,56.46,56.49,6500.0,42.8061,42.8136,42.7153,42.738,6500.0
2014-03-20 11:00:00,56.5,56.51,56.45,56.47,5500.0,42.7456,42.7531,42.7077,42.7229,5500.0
2014-03-20 11:05:00,56.47,56.51,56.42,56.5,5000.0,42.7229,42.7531,42.685,42.7456,5000.0
2014-03-20 11:10:00,56.53,56.53,56.46,56.46,2000.0,42.7683,42.7683,42.7153,42.7153,2000.0
2014-03-20 11:15:00,56.41,56.47,56.41,56.41,1500.0,42.6775,42.7229,42.6775,42.6775,1500.0
2014-03-20 11:20:00,56.42,56.44,56.37,56.37,2100.0,42.685,42.7002,42.6472,42.6472,2100.0
2014-03-20 11:25:00,56.41,56.44,56.41,56.42,2800.0,42.6775,42.7002,42.6775,42.685,2800.0
2014-03-20 11:30:00,56.42,56.43,56.39,56.42,2800.0,42.685,42.6926,42.6623,42.685,2800.0
2014-03-20 11:35:00,56.46,56.46,56.37,56.37,3900.0,42.7153,42.7153,42.6472,42.6472,3900.0
2014-03-20 11:40:00,56.39,56.42,56.38,56.42,3600.0,42.6623,42.685,42.6548,42.685,3600.0
2014-03-20 11:45:00,56.42,56.46,56.39,56.45,2400.0,42.685,42.7153,42.6623,42.7077,2400.0
2014-03-20 11:50:00,56.47,56.48,56.45,56.45,2100.0,42.7229,42.7304,42.7077,42.7077,2100.0
2014-03-20 11:55:00,56.47,56.48,56.45,56.48,2300.0,42.7229,42.7304,42.7077,42.7304,2300.0
2014-03-20 12:00:00,56.48,56.5,56.43,56.45,7200.0,42.7304,42.7456,42.6926,42.7077,7200.0
2014-03-20 12:05:00,56.45,56.45,56.4,56.43,5500.0,42.7077,42.7077,42.6699,42.6926,5500.0
2014-03-20 12:10:00,56.44,56.44,56.42,56.44,2600.0,42.7002,42.7002,42.685,42.7002,2600.0
2014-03-20 12:15:00,56.44,56.48,56.44,56.44,6200.0,42.7002,42.7304,42.7002,42.7002,6200.0
2014-03-20 12:20:00,56.43,56.47,56.43,56.47,5500.0,42.6926,42.7229,42.6926,42.7229,5500.0
2014-03-20 12:25:00,56.44,56.5,56.44,56.45,4700.0,42.7002,42.7456,42.7002,42.7077,4700.0
2014-03-20 12:30:00,56.46,56.46,56.43,56.44,6400.0,42.7153,42.7153,42.6926,42.7002,6400.0
2014-03-20 12:35:00,56.43,56.44,56.42,56.42,1900.0,42.6926,42.7002,42.685,42.685,1900.0
2014-03-20 12:40:00,56.44,56.45,56.42,56.42,4400.0,42.7002,42.7077,42.685,42.685,4400.0
2014-03-20 12:45:00,56.43,56.46,56.43,56.45,5000.0,42.6926,42.7153,42.6926,42.7077,5000.0
2014-03-20 12:50:00,56.45,56.47,56.44,56.46,3900.0,42.7077,42.7229,42.7002,42.7153,3900.0
2014-03-20 12:55:00,56.47,56.49,56.46,56.48,6400.0,42.7229,42.738,42.7153,42.7304,6400.0
2014-03-20 13:00:00,56.49,56.5,56.46,56.46,3200.0,42.738,42.7456,42.7153,42.7153,3200.0
2014-03-20 13:05:00,56.45,56.45,56.43,56.43,9600.0,42.7077,42.7077,42.6926,42.6926,9600.0
2014-03-20 13:10:00,56.42,56.43,56.4,56.42,5200.0,42.685,42.6926,42.6699,42.685,5200.0
2014-03-20 13:15:00,56.42,56.43,56.35,56.36,12500.0,42.685,42.6926,42.6321,42.6396,12500.0
2014-03-20 13:20:00,56.35,56.35,56.28,56.33,17800.0,42.6321,42.6321,42.5791,42.6169,17800.0
2014-03-20 13:25:00,56.33,56.33,56.25,56.25,13000.0,42.6169,42.6169,42.5564,42.5564,13000.0
2014-03-20 13:30:00,56.28,56.29,56.27,56.27,6900.0,42.5791,42.5867,42.5715,42.5715,6900.0
2014-03-20 13:35:00,56.29,56.29,56.28,56.28,4600.0,42.5867,42.5867,42.5791,42.5791,4600.0
2014-03-20 13:40:00,56.28,56.29,56.26,56.29,5600.0,42.5791,42.5867,42.564,42.5867,5600.0
2014-03-20 13:45:00,56.29,56.31,56.28,56.28,11400.0,42.5867,42.6018,42.5791,42.5791,11400.0
2014-03-20 13:50:00,56.28,56.29,56.25,56.25,27300.0,42.5791,42.5867,42.5564,42.5564,27300.0
2014-03-20 13:55:00,56.25,56.29,56.25,56.27,8900.0,42.5564,42.5867,42.5564,42.5715,8900.0
2014-03-20 14:00:00,56.28,56.37,56.27,56.37,5500.0,42.5791,42.6472,42.5715,42.6472,5500.0
2014-03-20 14:05:00,56.37,56.37,56.29,56.3,7300.0,42.6472,42.6472,42.5867,42.5942,7300.0
2014-03-20 14:10:00,56.31,56.31,56.29,56.29,8400.0,42.6018,42.6018,42.5867,42.5867,8400.0
2014-03-20 14:15:00,56.29,56.3,56.26,56.27,10900.0,42.5867,42.5942,42.564,42.5715,10900.0
2014-03-20 14:20:00,56.27,56.33,56.27,56.33,6500.0,42.5715,42.6169,42.5715,42.6169,6500.0
2014-03-20 14:25:00,56.32,56.38,56.32,56.38,9500.0,42.6094,42.6548,42.6094,42.6548,9500.0
2014-03-20 14:30:00,56.38,56.38,56.36,56.38,12200.0,42.6548,42.6548,42.6396,42.6548,12200.0
2014-03-20 14:35:00,56.38,56.39,56.37,56.38,8800.0,42.6548,42.6623,42.6472,42.6548,8800.0
2014-03-20 14:40:00,56.37,56.39,56.37,56.38,12500.0,42.6472,42.6623,42.6472,42.6548,12500.0
2014-03-20 14:45:00,56.38,56.41,56.37,56.41,8600.0,42.6548,42.6775,42.6472,42.6775,8600.0
2014-03-20 14:50:00,56.41,56.48,56.4,56.48,6300.0,42.6775,42.7304,42.6699,42.7304,6300.0
2014-03-20 14:55:00,56.48,56.52,56.48,56.52,8500.0,42.7304,42.7607,42.7304,42.7607,8500.0
2014-03-20 15:00:00,56.52,56.52,56.44,56.46,19600.0,42.7607,42.7607,42.7002,42.7153,19600.0
2014-03-20 15:05:00,56.46,56.49,56.46,56.49,13000.0,42.7153,42.738,42.7153,42.738,13000.0
2014-03-20 15:10:00,56.5,56.56,56.5,56.54,16600.0,42.7456,42.791,42.7456,42.7758,16600.0
2014-03-20 15:15:00,56.54,56.54,56.48,56.54,10000.0,42.7758,42.7758,42.7304,42.7758,10000.0
2014-03-20 15:20:00,56.54,56.56,56.53,56.54,9900.0,42.7758,42.791,42.7683,42.7758,9900.0
2014-03-20 15:25:00,56.54,56.56,56.48,56.5,18100.0,42.7758,42.791,42.7304,42.7456,18100.0
2014-03-20 15:30:00,56.51,56.53,56.44,56.45,23600.0,42.7531,42.7683,42.7002,42.7077,23600.0
2014-03-20 15:35:00,56.47,56.55,56.47,56.55,8300.0,42.7229,42.7834,42.7229,42.7834,8300.0
2014-03-20 15:40:00,56.54,56.63,56.54,56.63,13600.0,42.7758,42.8439,42.7758,42.8439,13600.0
2014-03-20 15:45:00,56.63,56.64,56.59,56.61,23900.0,42.8439,42.8515,42.8136,42.8288,23900.0
2014-03-20 15:50:00,56.62,56.64,56.59,56.59,22100.0,42.8363,42.8515,42.8136,42.8136,22100.0
2014-03-20 15:55:00,56.59,56.65,56.59,56.65,44700.0,42.8136,42.859,42.8136,42.859,44700.0
2014-03-21 09:30:00,56.91,57.0,56.78,56.78,172800.0,43.0557,43.1238,42.9574,42.9574,172800.0
2014-03-21 09:35:00,56.86,56.98,56.8,56.93,4700.0,43.0179,43.1087,42.9725,43.0709,4700.0
2014-03-21 09:40:00,56.96,56.97,56.7,56.73,34300.0,43.0936,43.1011,42.8969,42.9196,34300.0
2014-03-21 09:45:00,56.74,56.74,56.6,56.66,10600.0,42.9271,42.9271,42.8212,42.8666,10600.0
2014-03-21 09:50:00,56.67,56.69,56.61,56.69,14700.0,42.8742,42.8893,42.8288,42.8893,14700.0
2014-03-21 09:55:00,56.68,56.69,56.66,56.66,9200.0,42.8817,42.8893,42.8666,42.8666,9200.0
2014-03-21 10:00:00,56.67,56.7,56.64,56.68,9600.0,42.8742,42.8969,42.8515,42.8817,9600.0
2014-03-21 10:05:00,56.68,56.69,56.65,56.69,6600.0,42.8817,42.8893,42.859,42.8893,6600.0
2014-03-21 10:10:00,56.68,56.93,56.66,56.93,22600.0,42.8817,43.0709,42.8666,43.0709,22600.0
2014-03-21 10:15:00,56.94,56.94,56.79,56.79,6700.0,43.0784,43.0784,42.965,42.965,6700.0
2014-03-21 10:20:00,56.78,56.84,56.78,56.84,7600.0,42.9574,43.0028,42.9574,43.0028,7600.0
2014-03-21 10:25:00,56.85,56.94,56.78,56.87,34800.0,43.0104,43.0784,42.9574,43.0255,34800.0
2014-03-21 10:30:00,56.9,56.93,56.89,56.89,6200.0,43.0482,43.0709,43.0406,43.0406,6200.0
2014-03-21 10:35:00,56.93,56.98,56.83,56.85,7200.0,43.0709,43.1087,42.9952,43.0104,7200.0
2014-03-21 10:40:00,56.88,56.94,56.82,56.82,8200.0,43.033,43.0784,42.9877,42.9877,8200.0
2014-03-21 10:45:00,56.83,56.91,56.82,56.91,2300.0,42.9952,43.0557,42.9877,43.0557,2300.0
2014-03-21 10:50:00,56.93,57.01,56.92,57.01,30200.0,43.0709,43.1314,43.0633,43.1314,30200.0
2014-03-21 10:55:00,57.01,57.14,57.01,57.14,5000.0,43.1314,43.2298,43.1314,43.2298,5000.0
2014-03-21 11:00:00,57.14,57.16,57.14,57.15,5900.0,43.2298,43.2449,43.2298,43.2373,5900.0
2014-03-21 11:05:00,57.15,57.18,57.07,57.09,9100.0,43.2373,43.26,43.1768,43.1919,9100.0
2014-03-21 11:10:00,57.1,57.12,57.09,57.1,5000.0,43.1995,43.2146,43.1919,43.1995,5000.0
2014-03-21 11:15:00,57.1,57.1,57.01,57.01,16300.0,43.1995,43.1995,43.1314,43.1314,16300.0
2014-03-21 11:20:00,57.01,57.01,56.99,57.0,10100.0,43.1314,43.1314,43.1163,43.1238,10100.0
2014-03-21 11:25:00,56.99,57.08,56.98,56.99,22000.0,43.1163,43.1844,43.1087,43.1163,22000.0
2014-03-21 11:30:00,56.99,57.08,56.99,57.05,14100.0,43.1163,43.1844,43.1163,43.1617,14100.0
2014-03-21 11:35:00,57.05,57.06,56.98,56.99,9300.0,43.1617,43.1692,43.1087,43.1163,9300.0
2014-03-21 11:40:00,57.01,57.08,57.01,57.03,18400.0,43.1314,43.1844,43.1314,43.1465,18400.0
2014-03-21 11:45:00,57.04,57.06,57.02,57.06,11700.0,43.1541,43.1692,43.139,43.1692,11700.0
2014-03-21 11:50:00,57.05,57.08,57.04,57.07,9100.0,43.1617,43.1844,43.1541,43.1768,9100.0
2014-03-21 11:55:00,57.07,57.17,57.05,57.17,13100.0,43.1768,43.2525,43.1617,43.2525,13100.0
2014-03-21 12:00:00,57.15,57.25,57.15,57.2,10700.0,43.2373,43.313,43.2373,43.2751,10700.0
2014-03-21 12:05:00,57.2,57.3,57.2,57.27,3700.0,43.2751,43.3508,43.2751,43.3281,3700.0
2014-03-21 12:10:00,57.28,57.3,57.25,57.3,3300.0,43.3357,43.3508,43.313,43.3508,3300.0
2014-03-21 12:15:00,57.29,57.29,57.26,57.27,2300.0,43.3432,43.3432,43.3205,43.3281,2300.0
2014-03-21 12:20:00,57.28,57.3,57.28,57.28,11500.0,43.3357,43.3508,43.3357,43.3357,11500.0
2014-03-21 12:25:00,57.27,57.3,57.26,57.27,4300.0,43.3281,43.3508,43.3205,43.3281,4300.0
2014-03-21 12:30:00,57.27,57.27,57.24,57.25,2900.0,43.3281,43.3281,43.3054,43.313,2900.0
2014-03-21 12:35:00,57.25,57.26,57.22,57.26,5300.0,43.313,43.3205,43.2903,43.3205,5300.0
2014-03-21 12:40:00,57.27,57.28,57.26,57.28,3500.0,43.3281,43.3357,43.3205,43.3357,3500.0
2014-03-21 12:45:00,57.28,57.28,57.2,57.22,6300.0,43.3357,43.3357,43.2751,43.2903,6300.0
2014-03-21 12:50:00,57.21,57.21,57.18,57.2,3400.0,43.2827,43.2827,43.26,43.2751,3400.0
2014-03-21 12:55:00,57.2,57.21,57.19,57.2,3700.0,43.2751,43.2827,43.2676,43.2751,3700.0
2014-03-21 13:00:00,57.22,57.22,57.18,57.19,3200.0,43.2903,43.2903,43.26,43.2676,3200.0
2014-03-21 13:05:00,57.18,57.2,57.18,57.18,1900.0,43.26,43.2751,43.26,43.26,1900.0
2014-03-21 13:10:00,57.17,57.17,57.14,57.14,3400.0,43.2525,43.2525,43.2298,43.2298,3400.0
2014-03-21 13:15:00,57.13,57.13,57.08,57.08,4200.0,43.2222,43.2222,43.1844,43.1844,4200.0
2014-03-21 13:20:00,57.09,57.11,57.07,57.08,6600.0,43.1919,43.2071,43.1768,43.1844,6600.0
2014-03-21 13:25:00,57.08,57.08,57.05,57.07,5000.0,43.1844,43.1844,43.1617,43.1768,5000.0
2014-03-21 13:30:00,57.07,57.07,57.03,57.07,3700.0,43.1768,43.1768,43.1465,43.1768,3700.0
2014-03-21 13:35:00,57.08,57.14,57.08,57.13,5300.0,43.1844,43.2298,43.1844,43.2222,5300.0
2014-03-21 13:40:00,57.13,57.16,57.09,57.09,6500.0,43.2222,43.2449,43.1919,43.1919,6500.0
2014-03-21 13:45:00,57.09,57.11,57.08,57.09,3600.0,43.1919,43.2071,43.1844,43.1919,3600.0
2014-03-21 13:50:00,57.1,57.13,57.09,57.12,4700.0,43.1995,43.2222,43.1919,43.2146,4700.0
2014-03-21 13:55:00,57.13,57.13,57.08,57.1,7300.0,43.2222,43.2222,43.1844,43.1995,7300.0
2014-03-21 14:00:00,57.09,57.13,57.08,57.13,6500.0,43.1919,43.2222,43.1844,43.2222,6500.0
2014-03-21 14:05:00,57.12,57.13,57.1,57.13,3600.0,43.2146,43.2222,43.1995,43.2222,3600.0
2014-03-21 14:10:00,57.15,57.15,57.1,57.1,8500.0,43.2373,43.2373,43.1995,43.1995,8500.0
2014-03-21 14:15:00,57.1,57.1,57.07,57.07,6500.0,43.1995,43.1995,43.1768,43.1768,6500.0
2014-03-21 14:20:00,57.08,57.08,57.03,57.06,4900.0,43.1844,43.1844,43.1465,43.1692,4900.0
2014-03-21 14:25:00,57.07,57.08,56.97,56.97,5800.0,43.1768,43.1844,43.1011,43.1011,5800.0
2014-03-21 14:30:00,56.97,56.97,56.89,56.91,4100.0,43.1011,43.1011,43.0406,43.0557,4100.0
2014-03-21 14:35:00,56.9,56.97,56.9,56.97,4300.0,43.0482,43.1011,43.0482,43.1011,4300.0
2014-03-21 14:40:00,56.98,56.98,56.94,56.96,5500.0,43.1087,43.1087,43.0784,43.0936,5500.0
2014-03-21 14:45:00,56.96,57.03,56.96,57.0,13700.0,43.0936,43.1465,43.0936,43.1238,13700.0
2014-03-21 14:50:00,56.99,57.01,56.95,56.95,7500.0,43.1163,43.1314,43.086,43.086,7500.0
2014-03-21 14:55:00,56.95,56.96,56.9,56.94,4800.0,43.086,43.0936,43.0482,43.0784,4800.0
2014-03-21 15:00:00,56.93,56.93,56.84,56.85,9300.0,43.0709,43.0709,43.0028,43.0104,9300.0
2014-03-21 15:05:00,56.84,56.85,56.81,56.81,6100.0,43.0028,43.0104,42.9801,42.9801,6100.0
2014-03-21 15:10:00,56.82,56.83,56.78,56.78,9200.0,42.9877,42.9952,42.9574,42.9574,9200.0
2014-03-21 15:15:00,56.79,56.79,56.66,56.66,26600.0,42.965,42.965,42.8666,42.8666,26600.0
2014-03-21 15:20:00,56.66,56.68,56.63,56.65,13700.0,42.8666,42.8817,42.8439,42.859,13700.0
2014-03-21 15:25:00,56.65,56.71,56.64,56.69,15100.0,42.859,42.9044,42.8515,42.8893,15100.0
2014-03-21 15:30:00,56.67,56.69,56.63,56.65,7700.0,42.8742,42.8893,42.8439,42.859,7700.0
2014-03-21 15:35:00,56.65,56.65,56.59,56.59,11700.0,42.859,42.859,42.8136,42.8136,11700.0
2014-03-21 15:40:00,56.59,56.63,56.57,56.61,14100.0,42.8136,42.8439,42.7985,42.8288,14100.0
2014-03-21 15:45:00,56.6,56.61,56.52,56.53,27300.0,42.8212,42.8288,42.7607,42.7683,27300.0
2014-03-21 15:50:00,56.53,56.54,56.47,56.48,63700.0,42.7683,42.7758,42.7229,42.7304,63700.0
2014-03-21 15:55:00,56.48,56.52,56.42,56.49,112000.0,42.7304,42.7607,42.685,42.738,112000.0
2014-03-24 09:30:00,56.57,56.82,56.5,56.62,29600.0,42.7985,42.9877,42.7456,42.8363,29600.0
2014-03-24 09:35:00,56.58,56.58,56.47,56.55,8200.0,42.8061,42.8061,42.7229,42.7834,8200.0
2014-03-24 09:40:00,56.57,56.59,56.49,56.49,2800.0,42.7985,42.8136,42.738,42.738,2800.0
2014-03-24 09:45:00,56.51,56.58,56.44,56.54,3900.0,42.7531,42.8061,42.7002,42.7758,3900.0
2014-03-24 09:50:00,56.54,56.54,56.46,56.48,5500.0,42.7758,42.7758,42.7153,42.7304,5500.0
2014-03-24 09:55:00,56.49,56.49,56.19,56.19,13000.0,42.738,42.738,42.511,42.511,13000.0
2014-03-24 10:00:00,56.2,56.2,55.9,55.95,20600.0,42.5186,42.5186,42.2916,42.3294,20600.0
2014-03-24 10:05:00,55.96,55.99,55.75,55.98,17300.0,42.337,42.3597,42.1781,42.3521,17300.0
2014-03-24 10:10:00,55.96,55.97,55.78,55.78,15000.0,42.337,42.3446,42.2008,42.2008,15000.0
2014-03-24 10:15:00,55.77,55.8,55.63,55.63,51100.0,42.1933,42.216,42.0874,42.0874,51100.0
2014-03-24 10:20:00,55.63,55.63,55.51,55.54,26200.0,42.0874,42.0874,41.9966,42.0193,26200.0
2014-03-24 10:25:00,55.54,55.6,55.47,55.56,46400.0,42.0193,42.0647,41.9663,42.0344,46400.0
2014-03-24 10:30:00,55.55,55.55,55.45,55.49,9600.0,42.0268,42.0268,41.9512,41.9814,9600.0
2014-03-24 10:35:00,55.48,55.49,55.43,55.49,8500.0,41.9739,41.9814,41.936,41.9814,8500.0
2014-03-24 10:40:00,55.51,55.69,55.51,55.68,11600.0,41.9966,42.1327,41.9966,42.1252,11600.0
2014-03-24 10:45:00,55.68,55.71,55.63,55.65,7100.0,42.1252,42.1479,42.0874,42.1025,7100.0
2014-03-24 10:50:00,55.63,55.7,55.61,55.65,7600.0,42.0874,42.1403,42.0722,42.1025,7600.0
2014-03-24 10:55:00,55.66,55.66,55.57,55.58,5700.0,42.11,42.11,42.042,42.0495,5700.0
2014-03-24 11:00:00,55.56,55.57,55.42,55.48,26200.0,42.0344,42.042,41.9285,41.9739,26200.0
2014-03-24 11:05:00,55.48,55.48,55.43,55.43,7700.0,41.9739,41.9739,41.936,41.936,7700.0
2014-03-24 11:10:00,55.42,55.47,55.38,55.4,17600.0,41.9285,41.9663,41.8982,41.9133,17600.0
2014-03-24 11:15:00,55.4,55.41,55.3,55.3,14800.0,41.9133,41.9209,41.8377,41.8377,14800.0
2014-03-24 11:20:00,55.3,55.31,55.16,55.18,32300.0,41.8377,41.8453,41.7318,41.7469,32300.0
2014-03-24 11:25:00,55.19,55.24,55.1,55.16,22900.0,41.7545,41.7923,41.6864,41.7318,22900.0
2014-03-24 11:30:00,55.17,55.2,55.12,55.2,15300.0,41.7393,41.762,41.7015,41.762,15300.0
2014-03-24 11:35:00,55.18,55.33,55.18,55.33,10800.0,41.7469,41.8604,41.7469,41.8604,10800.0
2014-03-24 11:40:00,55.32,55.34,55.3,55.33,12100.0,41.8528,41.8679,41.8377,41.8604,12100.0
2014-03-24 11:45:00,55.34,55.34,55.26,55.3,12100.0,41.8679,41.8679,41.8074,41.8377,12100.0
2014-03-24 11:50:00,55.29,55.37,55.29,55.37,7500.0,41.8301,41.8906,41.8301,41.8906,7500.0
2014-03-24 11:55:00,55.37,55.38,55.34,55.36,8900.0,41.8906,41.8982,41.8679,41.8831,8900.0
2014-03-24 12:00:00,55.36,55.39,55.35,55.39,5000.0,41.8831,41.9058,41.8755,41.9058,5000.0
2014-03-24 12:05:00,55.38,55.39,55.35,55.35,5400.0,41.8982,41.9058,41.8755,41.8755,5400.0
2014-03-24 12:10:00,55.36,55.37,55.29,55.32,7300.0,41.8831,41.8906,41.8301,41.8528,7300.0
2014-03-24 12:15:00,55.32,55.4,55.32,55.38,5600.0,41.8528,41.9133,41.8528,41.8982,5600.0
2014-03-24 12:20:00,55.37,55.43,55.37,55.42,5000.0,41.8906,41.936,41.8906,41.9285,5000.0
2014-03-24 12:25:00,55.43,55.44,55.31,55.32,2800.0,41.936,41.9436,41.8453,41.8528,2800.0
2014-03-24 12:30:00,55.33,55.35,55.31,55.32,7300.0,41.8604,41.8755,41.8453,41.8528,7300.0
2014-03-24 12:35:00,55.31,55.33,55.28,55.28,5200.0,41.8453,41.8604,41.8226,41.8226,5200.0
2014-03-24 12:40:00,55.28,55.28,55.2,55.21,5000.0,41.8226,41.8226,41.762,41.7696,5000.0
2014-03-24 12:45:00,55.21,55.21,55.16,55.18,4600.0,41.7696,41.7696,41.7318,41.7469,4600.0
2014-03-24 12:50:00,55.18,55.19,55.17,55.17,5000.0,41.7469,41.7545,41.7393,41.7393,5000.0
2014-03-24 12:55:00,55.17,55.27,55.17,55.27,4600.0,41.7393,41.815,41.7393,41.815,4600.0
2014-03-24 13:00:00,55.27,55.3,55.27,55.3,6300.0,41.815,41.8377,41.815,41.8377,6300.0
2014-03-24 13:05:00,55.32,55.32,55.29,55.29,2300.0,41.8528,41.8528,41.8301,41.8301,2300.0
2014-03-24 13:10:00,55.3,55.33,55.3,55.33,5700.0,41.8377,41.8604,41.8377,41.8604,5700.0
2014-03-24 13:15:00,55.33,55.36,55.32,55.36,6800.0,41.8604,41.8831,41.8528,41.8831,6800.0
2014-03-24 13:20:00,55.36,55.39,55.34,55.35,5100.0,41.8831,41.9058,41.8679,41.8755,5100.0
2014-03-24 13:25:00,55.35,55.39,55.34,55.38,4300.0,41.8755,41.9058,41.8679,41.8982,4300.0
2014-03-24 13:30:00,55.39,55.41,55.39,55.41,5400.0,41.9058,41.9209,41.9058,41.9209,5400.0
2014-03-24 13:35:00,55.42,55.42,55.39,55.41,4300.0,41.9285,41.9285,41.9058,41.9209,4300.0
2014-03-24 13:40:00,55.42,55.47,55.41,55.43,7500.0,41.9285,41.9663,41.9209,41.936,7500.0
2014-03-24 13:45:00,55.44,55.45,55.42,55.42,2900.0,41.9436,41.9512,41.9285,41.9285,2900.0
2014-03-24 13:50:00,55.41,55.41,55.36,55.39,6300.0,41.9209,41.9209,41.8831,41.9058,6300.0
2014-03-24 13:55:00,55.39,55.44,55.39,55.44,6100.0,41.9058,41.9436,41.9058,41.9436,6100.0
2014-03-24 14:00:00,55.45,55.51,55.45,55.48,5100.0,41.9512,41.9966,41.9512,41.9739,5100.0
2014-03-24 14:05:00,55.49,55.51,55.42,55.42,5400.0,41.9814,41.9966,41.9285,41.9285,5400.0
2014-03-24 14:10:00,55.43,55.46,55.43,55.46,4200.0,41.936,41.9587,41.936,41.9587,4200.0
2014-03-24 14:15:00,55.46,55.48,55.34,55.34,6200.0,41.9587,41.9739,41.8679,41.8679,6200.0
2014-03-24 14:20:00,55.34,55.4,55.33,55.4,4400.0,41.8679,41.9133,41.8604,41.9133,4400.0
2014-03-24 14:25:00,55.4,55.44,55.39,55.43,6800.0,41.9133,41.9436,41.9058,41.936,6800.0
2014-03-24 14:30:00,55.43,55.46,55.39,55.39,5700.0,41.936,41.9587,41.9058,41.9058,5700.0
2014-03-24 14:35:00,55.4,55.4,55.39,55.39,4800.0,41.9133,41.9133,41.9058,41.9058,4800.0
2014-03-24 14:40:00,55.39,55.45,55.39,55.41,7900.0,41.9058,41.9512,41.9058,41.9209,7900.0
2014-03-24 14:45:00,55.41,55.46,55.41,55.45,7300.0,41.9209,41.9587,41.9209,41.9512,7300.0
2014-03-24 14:50:00,55.45,55.45,55.41,55.41,4900.0,41.9512,41.9512,41.9209,41.9209,4900.0
2014-03-24 14:55:00,55.42,55.44,55.41,55.43,8200.0,41.9285,41.9436,41.9209,41.936,8200.0
2014-03-24 15:00:00,55.44,55.46,55.43,55.46,3300.0,41.9436,41.9587,41.936,41.9587,3300.0
2014-03-24 15:05:00,55.46,55.46,55.44,55.44,8200.0,41.9587,41.9587,41.9436,41.9436,8200.0
2014-03-24 15:10:00,55.44,55.44,55.38,55.38,13600.0,41.9436,41.9436,41.8982,41.8982,13600.0
2014-03-24 15:15:00,55.39,55.41,55.37,55.39,7900.0,41.9058,41.9209,41.8906,41.9058,7900.0
2014-03-24 15:20:00,55.39,55.41,55.38,55.39,9000.0,41.9058,41.9209,41.8982,41.9058,9000.0
2014-03-24 15:25:00,55.4,55.44,55.39,55.44,10100.0,41.9133,41.9436,41.9058,41.9436,10100.0
2014-03-24 15:30:00,55.44,55.51,55.44,55.5,11400.0,41.9436,41.9966,41.9436,41.989,11400.0
2014-03-24 15:35:00,55.5,55.5,55.49,55.49,3300.0,41.989,41.989,41.9814,41.9814,3300.0
2014-03-24 15:40:00,55.5,55.5,55.48,55.49,12800.0,41.989,41.989,41.9739,41.9814,12800.0
2014-03-24 15:45:00,55.48,55.51,55.47,55.47,22300.0,41.9739,41.9966,41.9663,41.9663,22300.0
2014-03-24 15:50:00,55.47,55.49,55.45,55.46,24800.0,41.9663,41.9814,41.9512,41.9587,24800.0
2014-03-24 15:55:00,55.47,55.48,55.41,55.44,51300.0,41.9663,41.9739,41.9209,41.9436,51300.0
2014-03-25 09:30:00,55.92,56.12,55.88,56.11,24500.0,42.3068,42.4581,42.2765,42.4505,24500.0
2014-03-25 09:35:00,56.07,56.07,55.54,55.55,34400.0,42.4202,42.4202,42.0193,42.0268,34400.0
2014-03-25 09:40:00,55.54,55.63,55.33,55.48,36100.0,42.0193,42.0874,41.8604,41.9739,36100.0
2014-03-25 09:45:00,55.48,55.89,55.48,55.89,20800.0,41.9739,42.2841,41.9739,42.2841,20800.0
2014-03-25 09:50:00,55.85,55.85,55.5,55.55,15400.0,42.2538,42.2538,41.989,42.0268,15400.0
2014-03-25 09:55:00,55.56,55.57,55.42,55.53,8300.0,42.0344,42.042,41.9285,42.0117,8300.0
2014-03-25 10:00:00,55.54,55.75,55.5,55.62,19500.0,42.0193,42.1781,41.989,42.0798,19500.0
2014-03-25 10:05:00,55.61,55.72,55.58,55.72,15700.0,42.0722,42.1554,42.0495,42.1554,15700.0
2014-03-25 10:10:00,55.73,55.75,55.67,55.7,10700.0,42.163,42.1781,42.1176,42.1403,10700.0
2014-03-25 10:15:00,55.71,55.71,55.66,55.66,8100.0,42.1479,42.1479,42.11,42.11,8100.0
2014-03-25 10:20:00,55.63,55.69,55.6,55.6,4700.0,42.0874,42.1327,42.0647,42.0647,4700.0
2014-03-25 10:25:00,55.6,55.81,55.6,55.8,7900.0,42.0647,42.2235,42.0647,42.216,7900.0
2014-03-25 10:30:00,55.81,55.81,55.6,55.61,10700.0,42.2235,42.2235,42.0647,42.0722,10700.0
2014-03-25 10:35:00,55.62,55.74,55.58,55.69,6100.0,42.0798,42.1706,42.0495,42.1327,6100.0
2014-03-25 10:40:00,55.67,55.73,55.64,55.67,7100.0,42.1176,42.163,42.0949,42.1176,7100.0
2014-03-25 10:45:00,55.65,55.66,55.58,55.58,6600.0,42.1025,42.11,42.0495,42.0495,6600.0
2014-03-25 10:50:00,55.59,55.62,55.56,55.62,6600.0,42.0571,42.0798,42.0344,42.0798,6600.0
2014-03-25 10:55:00,55.62,55.65,55.58,55.6,10500.0,42.0798,42.1025,42.0495,42.0647,10500.0
2014-03-25 11:00:00,55.6,55.6,55.44,55.47,8500.0,42.0647,42.0647,41.9436,41.9663,8500.0
2014-03-25 11:05:00,55.47,55.47,55.31,55.36,7400.0,41.9663,41.9663,41.8453,41.8831,7400.0
2014-03-25 11:10:00,55.36,55.36,55.23,55.29,7100.0,41.8831,41.8831,41.7847,41.8301,7100.0
2014-03-25 11:15:00,55.28,55.41,55.27,55.41,4200.0,41.8226,41.9209,41.815,41.9209,4200.0
2014-03-25 11:20:00,55.43,55.5,55.42,55.44,6600.0,41.936,41.989,41.9285,41.9436,6600.0
2014-03-25 11:25:00,55.44,55.49,55.38,55.49,4700.0,41.9436,41.9814,41.8982,41.9814,4700.0
2014-03-25 11:30:00,55.49,55.52,55.34,55.34,8000.0,41.9814,42.0041,41.8679,41.8679,8000.0
2014-03-25 11:35:00,55.33,55.45,55.31,55.43,5900.0,41.8604,41.9512,41.8453,41.936,5900.0
2014-03-25 11:40:00,55.41,55.43,55.37,55.37,4400.0,41.9209,41.936,41.8906,41.8906,4400.0
2014-03-25 11:45:00,55.35,55.35,55.33,55.35,5100.0,41.8755,41.8755,41.8604,41.8755,5100.0
2014-03-25 11:50:00,55.37,55.37,55.25,55.26,10200.0,41.8906,41.8906,41.7999,41.8074,10200.0
2014-03-25 11:55:00,55.23,55.25,55.15,55.25,5400.0,41.7847,41.7999,41.7242,41.7999,5400.0
2014-03-25 12:00:00,55.25,55.25,55.15,55.16,5800.0,41.7999,41.7999,41.7242,41.7318,5800.0
2014-03-25 12:05:00,55.15,55.21,55.15,55.18,9200.0,41.7242,41.7696,41.7242,41.7469,9200.0
2014-03-25 12:10:00,55.19,55.21,55.15,55.17,4300.0,41.7545,41.7696,41.7242,41.7393,4300.0
2014-03-25 12:15:00,55.14,55.18,55.14,55.16,3900.0,41.7166,41.7469,41.7166,41.7318,3900.0
2014-03-25 12:20:00,55.17,55.17,55.11,55.11,4000.0,41.7393,41.7393,41.6939,41.6939,4000.0
2014-03-25 12:25:00,55.14,55.16,55.13,55.13,5800.0,41.7166,41.7318,41.7091,41.7091,5800.0
2014-03-25 12:30:00,55.14,55.21,55.14,55.16,4200.0,41.7166,41.7696,41.7166,41.7318,4200.0
2014-03-25 12:35:00,55.18,55.21,55.18,55.2,4800.0,41.7469,41.7696,41.7469,41.762,4800.0
2014-03-25 12:40:00,55.2,55.21,55.17,55.18,16300.0,41.762,41.7696,41.7393,41.7469,16300.0
2014-03-25 12:45:00,55.18,55.22,55.17,55.17,7000.0,41.7469,41.7772,41.7393,41.7393,7000.0
2014-03-25 12:50:00,55.18,55.2,55.16,55.2,4100.0,41.7469,41.762,41.7318,41.762,4100.0
2014-03-25 12:55:00,55.2,55.21,55.2,55.2,8400.0,41.762,41.7696,41.762,41.762,8400.0
2014-03-25 13:00:00,55.18,55.21,55.17,55.21,3400.0,41.7469,41.7696,41.7393,41.7696,3400.0
2014-03-25 13:05:00,55.2,55.29,55.2,55.29,4400.0,41.762,41.8301,41.762,41.8301,4400.0
2014-03-25 13:10:00,55.3,55.31,55.26,55.3,4800.0,41.8377,41.8453,41.8074,41.8377,4800.0
2014-03-25 13:15:00,55.29,55.35,55.29,55.35,4300.0,41.8301,41.8755,41.8301,41.8755,4300.0
2014-03-25 13:20:00,55.36,55.42,55.36,55.41,7900.0,41.8831,41.9285,41.8831,41.9209,7900.0
2014-03-25 13:25:00,55.41,55.45,55.41,55.41,3900.0,41.9209,41.9512,41.9209,41.9209,3900.0
2014-03-25 13:30:00,55.41,55.45,55.38,55.39,3700.0,41.9209,41.9512,41.8982,41.9058,3700.0
2014-03-25 13:35:00,55.39,55.42,55.35,55.42,3500.0,41.9058,41.9285,41.8755,41.9285,3500.0
2014-03-25 13:40:00,55.42,55.45,55.38,55.45,5200.0,41.9285,41.9512,41.8982,41.9512,5200.0
2014-03-25 13:45:00,55.45,55.46,55.41,55.41,5100.0,41.9512,41.9587,41.9209,41.9209,5100.0
2014-03-25 13:50:00,55.42,55.43,55.38,55.39,2500.0,41.9285,41.936,41.8982,41.9058,2500.0
2014-03-25 13:55:00,55.4,55.4,55.26,55.26,22100.0,41.9133,41.9133,41.8074,41.8074,22100.0
2014-03-25 14:00:00,55.27,55.32,55.26,55.32,5300.0,41.815,41.8528,41.8074,41.8528,5300.0
2014-03-25 14:05:00,55.32,55.35,55.32,55.34,4200.0,41.8528,41.8755,41.8528,41.8679,4200.0
2014-03-25 14:10:00,55.35,55.39,55.35,55.37,5600.0,41.8755,41.9058,41.8755,41.8906,5600.0
2014-03-25 14:15:00,55.37,55.37,55.27,55.29,6700.0,41.8906,41.8906,41.815,41.8301,6700.0
2014-03-25 14:20:00,55.3,55.37,55.29,55.37,6600.0,41.8377,41.8906,41.8301,41.8906,6600.0
2014-03-25 14:25:00,55.37,55.39,55.29,55.3,5800.0,41.8906,41.9058,41.8301,41.8377,5800.0
2014-03-25 14:30:00,55.31,55.34,55.3,55.34,4700.0,41.8453,41.8679,41.8377,41.8679,4700.0
2014-03-25 14:35:00,55.34,55.35,55.31,55.35,4900.0,41.8679,41.8755,41.8453,41.8755,4900.0
2014-03-25 14:40:00,55.35,55.35,55.27,55.28,9100.0,41.8755,41.8755,41.815,41.8226,9100.0
2014-03-25 14:45:00,55.29,55.33,55.24,55.25,6600.0,41.8301,41.8604,41.7923,41.7999,6600.0
2014-03-25 14:50:00,55.25,55.26,55.21,55.23,5000.0,41.7999,41.8074,41.7696,41.7847,5000.0
2014-03-25 14:55:00,55.23,55.32,55.23,55.29,10000.0,41.7847,41.8528,41.7847,41.8301,10000.0
2014-03-25 15:00:00,55.29,55.36,55.29,55.35,5000.0,41.8301,41.8831,41.8301,41.8755,5000.0
2014-03-25 15:05:00,55.36,55.37,55.32,55.32,9700.0,41.8831,41.8906,41.8528,41.8528,9700.0
2014-03-25 15:10:00,55.34,55.37,55.33,55.37,7300.0,41.8679,41.8906,41.8604,41.8906,7300.0
2014-03-25 15:15:00,55.37,55.47,55.37,55.47,9200.0,41.8906,41.9663,41.8906,41.9663,9200.0
2014-03-25 15:20:00,55.47,55.49,55.42,55.43,14600.0,41.9663,41.9814,41.9285,41.936,14600.0
2014-03-25 15:25:00,55.44,55.46,55.42,55.44,10800.0,41.9436,41.9587,41.9285,41.9436,10800.0
2014-03-25 15:30:00,55.44,55.5,55.42,55.43,15900.0,41.9436,41.989,41.9285,41.936,15900.0
2014-03-25 15:35:00,55.43,55.48,55.43,55.45,12400.0,41.936,41.9739,41.936,41.9512,12400.0
2014-03-25 15:40:00,55.45,55.49,55.45,55.48,12200.0,41.9512,41.9814,41.9512,41.9739,12200.0
2014-03-25 15:45:00,55.48,55.5,55.42,55.42,29000.0,41.9739,41.989,41.9285,41.9285,29000.0
2014-03-25 15:50:00,55.42,55.42,55.37,55.4,25600.0,41.9285,41.9285,41.8906,41.9133,25600.0
2014-03-25 15:55:00,55.39,55.39,55.3,55.35,48500.0,41.9058,41.9058,41.8377,41.8755,48500.0
2014-03-26 09:30:00,55.72,55.85,55.61,55.65,18500.0,42.1554,42.2538,42.0722,42.1025,18500.0
2014-03-26 09:35:00,55.59,55.85,55.52,55.72,6000.0,42.0571,42.2538,42.0041,42.1554,6000.0
2014-03-26 09:40:00,55.74,55.97,55.73,55.92,6400.0,42.1706,42.3446,42.163,42.3068,6400.0
2014-03-26 09:45:00,55.92,55.95,55.6,55.71,6600.0,42.3068,42.3294,42.0647,42.1479,6600.0
2014-03-26 09:50:00,55.75,55.76,55.5,55.56,4600.0,42.1781,42.1857,41.989,42.0344,4600.0
2014-03-26 09:55:00,55.55,55.64,55.4,55.46,37200.0,42.0268,42.0949,41.9133,41.9587,37200.0
2014-03-26 10:00:00,55.46,55.46,55.36,55.38,25400.0,41.9587,41.9587,41.8831,41.8982,25400.0
2014-03-26 10:05:00,55.37,55.47,55.37,55.43,6400.0,41.8906,41.9663,41.8906,41.936,6400.0
2014-03-26 10:10:00,55.4,55.45,55.39,55.44,2800.0,41.9133,41.9512,41.9058,41.9436,2800.0
2014-03-26 10:15:00,55.42,55.42,55.35,55.35,4700.0,41.9285,41.9285,41.8755,41.8755,4700.0
2014-03-26 10:20:00,55.35,55.39,55.27,55.27,2200.0,41.8755,41.9058,41.815,41.815,2200.0
2014-03-26 10:25:00,55.3,55.3,55.18,55.25,42500.0,41.8377,41.8377,41.7469,41.7999,42500.0
2014-03-26 10:30:00,55.24,55.24,55.14,55.2,3700.0,41.7923,41.7923,41.7166,41.762,3700.0
2014-03-26 10:35:00,55.19,55.35,55.17,55.3,7600.0,41.7545,41.8755,41.7393,41.8377,7600.0
2014-03-26 10:40:00,55.26,55.35,55.24,55.27,47900.0,41.8074,41.8755,41.7923,41.815,47900.0
2014-03-26 10:45:00,55.23,55.26,55.2,55.2,2100.0,41.7847,41.8074,41.762,41.762,2100.0
2014-03-26 10:50:00,55.22,55.25,55.12,55.13,2400.0,41.7772,41.7999,41.7015,41.7091,2400.0
2014-03-26 10:55:00,55.15,55.19,55.14,55.19,2900.0,41.7242,41.7545,41.7166,41.7545,2900.0
2014-03-26 11:00:00,55.16,55.25,55.16,55.24,6100.0,41.7318,41.7999,41.7318,41.7923,6100.0
2014-03-26 11:05:00,55.21,55.23,55.17,55.19,2400.0,41.7696,41.7847,41.7393,41.7545,2400.0
2014-03-26 11:10:00,55.19,55.2,55.12,55.12,3000.0,41.7545,41.762,41.7015,41.7015,3000.0
2014-03-26 11:15:00,55.15,55.15,55.03,55.1,15200.0,41.7242,41.7242,41.6334,41.6864,15200.0
2014-03-26 11:20:00,55.09,55.11,55.07,55.07,3700.0,41.6788,41.6939,41.6637,41.6637,3700.0
2014-03-26 11:25:00,55.07,55.11,54.89,54.96,43400.0,41.6637,41.6939,41.5275,41.5805,43400.0
2014-03-26 11:30:00,54.97,54.99,54.9,54.99,5600.0,41.588,41.6032,41.5351,41.6032,5600.0
2014-03-26 11:35:00,54.96,54.99,54.92,54.96,4700.0,41.5805,41.6032,41.5502,41.5805,4700.0
2014-03-26 11:40:00,54.97,55.08,54.96,55.02,9800.0,41.588,41.6712,41.5805,41.6259,9800.0
2014-03-26 11:45:00,55.01,55.01,54.92,54.95,6100.0,41.6183,41.6183,41.5502,41.5729,6100.0
2014-03-26 11:50:00,54.93,54.96,54.79,54.84,16200.0,41.5578,41.5805,41.4518,41.4897,16200.0
2014-03-26 11:55:00,54.85,54.91,54.85,54.9,2600.0,41.4972,41.5426,41.4972,41.5351,2600.0
2014-03-26 12:00:00,54.9,54.91,54.82,54.86,5600.0,41.5351,41.5426,41.4745,41.5048,5600.0
2014-03-26 12:05:00,54.87,54.93,54.86,54.89,6000.0,41.5124,41.5578,41.5048,41.5275,6000.0
2014-03-26 12:10:00,54.89,54.89,54.8,54.83,16400.0,41.5275,41.5275,41.4594,41.4821,16400.0
2014-03-26 12:15:00,54.81,54.82,54.76,54.77,10500.0,41.467,41.4745,41.4291,41.4367,10500.0
2014-03-26 12:20:00,54.77,54.8,54.75,54.77,15800.0,41.4367,41.4594,41.4216,41.4367,15800.0
2014-03-26 12:25:00,54.78,54.78,54.7,54.75,6700.0,41.4443,41.4443,41.3838,41.4216,6700.0
2014-03-26 12:30:00,54.73,54.8,54.73,54.78,9400.0,41.4064,41.4594,41.4064,41.4443,9400.0
2014-03-26 12:35:00,54.79,54.87,54.79,54.87,9900.0,41.4518,41.5124,41.4518,41.5124,9900.0
2014-03-26 12:40:00,54.86,54.87,54.84,54.84,4100.0,41.5048,41.5124,41.4897,41.4897,4100.0
2014-03-26 12:45:00,54.83,54.86,54.82,54.84,9500.0,41.4821,41.5048,41.4745,41.4897,9500.0
2014-03-26 12:50:00,54.84,54.84,54.82,54.83,2100.0,41.4897,41.4897,41.4745,41.4821,2100.0
2014-03-26 12:55:00,54.84,54.88,54.84,54.88,9900.0,41.4897,41.5199,41.4897,41.5199,9900.0
2014-03-26 13:00:00,54.87,54.88,54.86,54.87,6300.0,41.5124,41.5199,41.5048,41.5124,6300.0
2014-03-26 13:05:00,54.87,54.88,54.84,54.86,7600.0,41.5124,41.5199,41.4897,41.5048,7600.0
2014-03-26 13:10:00,54.86,54.87,54.84,54.86,10700.0,41.5048,41.5124,41.4897,41.5048,10700.0
2014-03-26 13:15:00,54.85,54.86,54.82,54.85,10100.0,41.4972,41.5048,41.4745,41.4972,10100.0
2014-03-26 13:20:00,54.85,54.86,54.85,54.85,4500.0,41.4972,41.5048,41.4972,41.4972,4500.0
2014-03-26 13:25:00,54.85,54.85,54.76,54.77,10200.0,41.4972,41.4972,41.4291,41.4367,10200.0
2014-03-26 13:30:00,54.77,54.79,54.7,54.79,20000.0,41.4367,41.4518,41.3838,41.4518,20000.0
2014-03-26 13:35:00,54.77,54.77,54.73,54.77,4400.0,41.4367,41.4367,41.4064,41.4367,4400.0
2014-03-26 13:40:00,54.75,54.75,54.64,54.69,2400.0,41.4216,41.4216,41.3384,41.3762,2400.0
2014-03-26 13:45:00,54.68,54.68,54.58,54.6,6200.0,41.3686,41.3686,41.293,41.3081,6200.0
2014-03-26 13:50:00,54.59,54.61,54.55,54.6,8200.0,41.3005,41.3157,41.2703,41.3081,8200.0
2014-03-26 13:55:00,54.59,54.63,54.56,54.58,8600.0,41.3005,41.3308,41.2778,41.293,8600.0
2014-03-26 14:00:00,54.57,54.57,54.52,54.56,9400.0,41.2854,41.2854,41.2476,41.2778,9400.0
2014-03-26 14:05:00,54.55,54.6,54.52,54.6,11400.0,41.2703,41.3081,41.2476,41.3081,11400.0
2014-03-26 14:10:00,54.58,54.58,54.53,54.53,4800.0,41.293,41.293,41.2551,41.2551,4800.0
2014-03-26 14:15:00,54.52,54.56,54.51,54.53,9500.0,41.2476,41.2778,41.24,41.2551,9500.0
2014-03-26 14:20:00,54.52,54.57,54.5,54.55,11500.0,41.2476,41.2854,41.2324,41.2703,11500.0
2014-03-26 14:25:00,54.53,54.59,54.53,54.59,5000.0,41.2551,41.3005,41.2551,41.3005,5000.0
2014-03-26 14:30:00,54.6,54.61,54.58,54.6,5500.0,41.3081,41.3157,41.293,41.3081,5500.0
2014-03-26 14:35:00,54.62,54.65,54.62,54.63,3300.0,41.3232,41.3459,41.3232,41.3308,3300.0
2014-03-26 14:40:00,54.64,54.66,54.63,54.66,5200.0,41.3384,41.3535,41.3308,41.3535,5200.0
2014-03-26 14:45:00,54.66,54.71,54.66,54.7,10100.0,41.3535,41.3913,41.3535,41.3838,10100.0
2014-03-26 14:50:00,54.7,54.71,54.64,54.67,5700.0,41.3838,41.3913,41.3384,41.3611,5700.0
2014-03-26 14:55:00,54.68,54.81,54.68,54.81,33500.0,41.3686,41.467,41.3686,41.467,33500.0
2014-03-26 15:00:00,54.81,54.93,54.81,54.92,18000.0,41.467,41.5578,41.467,41.5502,18000.0
2014-03-26 15:05:00,54.91,54.93,54.88,54.9,7700.0,41.5426,41.5578,41.5199,41.5351,7700.0
2014-03-26 15:10:00,54.89,54.91,54.87,54.89,8800.0,41.5275,41.5426,41.5124,41.5275,8800.0
2014-03-26 15:15:00,54.89,54.94,54.85,54.87,10500.0,41.5275,41.5653,41.4972,41.5124,10500.0
2014-03-26 15:20:00,54.87,54.9,54.83,54.86,11400.0,41.5124,41.5351,41.4821,41.5048,11400.0
2014-03-26 15:25:00,54.85,54.88,54.8,54.83,13100.0,41.4972,41.5199,41.4594,41.4821,13100.0
2014-03-26 15:30:00,54.83,54.89,54.81,54.86,19500.0,41.4821,41.5275,41.467,41.5048,19500.0
2014-03-26 15:35:00,54.86,54.88,54.85,54.85,19600.0,41.5048,41.5199,41.4972,41.4972,19600.0
2014-03-26 15:40:00,54.86,54.87,54.81,54.84,20600.0,41.5048,41.5124,41.467,41.4897,20600.0
2014-03-26 15:45:00,54.84,54.87,54.79,54.81,29700.0,41.4897,41.5124,41.4518,41.467,29700.0
2014-03-26 15:50:00,54.8,54.81,54.75,54.79,27800.0,41.4594,41.467,41.4216,41.4518,27800.0
2014-03-26 15:55:00,54.79,54.82,54.7,54.74,51000.0,41.4518,41.4745,41.3838,41.414,51000.0
2014-03-27 09:30:00,54.53,55.05,54.51,54.93,26700.0,41.2551,41.6485,41.24,41.5578,26700.0
2014-03-27 09:35:00,54.92,55.07,54.9,55.03,15900.0,41.5502,41.6637,41.5351,41.6334,15900.0
2014-03-27 09:40:00,55.05,55.15,54.94,54.98,14200.0,41.6485,41.7242,41.5653,41.5956,14200.0
2014-03-27 09:45:00,54.95,55.12,54.94,54.94,12800.0,41.5729,41.7015,41.5653,41.5653,12800.0
2014-03-27 09:50:00,54.98,55.16,54.91,55.16,40300.0,41.5956,41.7318,41.5426,41.7318,40300.0
2014-03-27 09:55:00,55.16,55.25,55.05,55.23,49000.0,41.7318,41.7999,41.6485,41.7847,49000.0
2014-03-27 10:00:00,55.21,55.22,55.05,55.13,19900.0,41.7696,41.7772,41.6485,41.7091,19900.0
2014-03-27 10:05:00,55.14,55.36,55.14,55.34,16100.0,41.7166,41.8831,41.7166,41.8679,16100.0
2014-03-27 10:10:00,55.34,55.39,55.26,55.29,11300.0,41.8679,41.9058,41.8074,41.8301,11300.0
2014-03-27 10:15:00,55.32,55.39,55.32,55.35,9400.0,41.8528,41.9058,41.8528,41.8755,9400.0
2014-03-27 10:20:00,55.38,55.48,55.38,55.45,15500.0,41.8982,41.9739,41.8982,41.9512,15500.0
2014-03-27 10:25:00,55.45,55.51,55.37,55.5,17300.0,41.9512,41.9966,41.8906,41.989,17300.0
2014-03-27 10:30:00,55.52,55.52,55.37,55.41,6800.0,42.0041,42.0041,41.8906,41.9209,6800.0
2014-03-27 10:35:00,55.41,55.58,55.35,55.4,17200.0,41.9209,42.0495,41.8755,41.9133,17200.0
2014-03-27 10:40:00,55.4,55.42,55.34,55.35,48100.0,41.9133,41.9285,41.8679,41.8755,48100.0
2014-03-27 10:45:00,55.35,55.4,55.32,55.32,41000.0,41.8755,41.9133,41.8528,41.8528,41000.0
2014-03-27 10:50:00,55.32,55.33,55.2,55.22,96200.0,41.8528,41.8604,41.762,41.7772,96200.0
2014-03-27 10:55:00,55.26,55.28,55.18,55.21,7000.0,41.8074,41.8226,41.7469,41.7696,7000.0
2014-03-27 11:00:00,55.21,55.31,55.21,55.25,6300.0,41.7696,41.8453,41.7696,41.7999,6300.0
2014-03-27 11:05:00,55.23,55.26,55.16,55.16,6900.0,41.7847,41.8074,41.7318,41.7318,6900.0
2014-03-27 11:10:00,55.2,55.22,55.12,55.15,11000.0,41.762,41.7772,41.7015,41.7242,11000.0
2014-03-27 11:15:00,55.14,55.18,55.11,55.17,12700.0,41.7166,41.7469,41.6939,41.7393,12700.0
2014-03-27 11:20:00,55.17,55.18,55.06,55.14,12700.0,41.7393,41.7469,41.6561,41.7166,12700.0
2014-03-27 11:25:00,55.15,55.19,55.08,55.1,10800.0,41.7242,41.7545,41.6712,41.6864,10800.0
2014-03-27 11:30:00,55.11,55.14,55.09,55.13,15000.0,41.6939,41.7166,41.6788,41.7091,15000.0
2014-03-27 11:35:00,55.13,55.16,55.13,55.13,11900.0,41.7091,41.7318,41.7091,41.7091,11900.0
2014-03-27 11:40:00,55.12,55.15,55.07,55.11,14400.0,41.7015,41.7242,41.6637,41.6939,14400.0
2014-03-27 11:45:00,55.11,55.15,55.1,55.15,29800.0,41.6939,41.7242,41.6864,41.7242,29800.0
2014-03-27 11:50:00,55.15,55.16,55.08,55.11,34900.0,41.7242,41.7318,41.6712,41.6939,34900.0
2014-03-27 11:55:00,55.11,55.15,55.07,55.15,17700.0,41.6939,41.7242,41.6637,41.7242,17700.0
2014-03-27 12:00:00,55.17,55.17,55.1,55.13,9600.0,41.7393,41.7393,41.6864,41.7091,9600.0
2014-03-27 12:05:00,55.12,55.13,55.1,55.12,4700.0,41.7015,41.7091,41.6864,41.7015,4700.0
2014-03-27 12:10:00,55.13,55.17,55.12,55.14,6800.0,41.7091,41.7393,41.7015,41.7166,6800.0
2014-03-27 12:15:00,55.14,55.21,55.14,55.17,10400.0,41.7166,41.7696,41.7166,41.7393,10400.0
2014-03-27 12:20:00,55.17,55.23,55.16,55.18,7100.0,41.7393,41.7847,41.7318,41.7469,7100.0
2014-03-27 12:25:00,55.18,55.2,55.18,55.19,3200.0,41.7469,41.762,41.7469,41.7545,3200.0
2014-03-27 12:30:00,55.2,55.24,55.15,55.18,6600.0,41.762,41.7923,41.7242,41.7469,6600.0
2014-03-27 12:35:00,55.18,55.2,55.15,55.2,2900.0,41.7469,41.762,41.7242,41.762,2900.0
2014-03-27 12:40:00,55.2,55.22,55.16,55.22,3600.0,41.762,41.7772,41.7318,41.7772,3600.0
2014-03-27 12:45:00,55.22,55.25,55.2,55.21,4300.0,41.7772,41.7999,41.762,41.7696,4300.0
2014-03-27 12:50:00,55.18,55.23,55.18,55.22,5300.0,41.7469,41.7847,41.7469,41.7772,5300.0
2014-03-27 12:55:00,55.22,55.3,55.22,55.29,4700.0,41.7772,41.8377,41.7772,41.8301,4700.0
2014-03-27 13:00:00,55.28,55.31,55.28,55.3,4400.0,41.8226,41.8453,41.8226,41.8377,4400.0
2014-03-27 13:05:00,55.3,55.31,55.29,55.3,5000.0,41.8377,41.8453,41.8301,41.8377,5000.0
2014-03-27 13:10:00,55.28,55.28,55.21,55.21,8200.0,41.8226,41.8226,41.7696,41.7696,8200.0
2014-03-27 13:15:00,55.21,55.21,55.15,55.17,13200.0,41.7696,41.7696,41.7242,41.7393,13200.0
2014-03-27 13:20:00,55.18,55.21,55.16,55.19,6300.0,41.7469,41.7696,41.7318,41.7545,6300.0
2014-03-27 13:25:00,55.19,55.19,55.15,55.15,15400.0,41.7545,41.7545,41.7242,41.7242,15400.0
2014-03-27 13:30:00,55.15,55.15,55.12,55.13,12900.0,41.7242,41.7242,41.7015,41.7091,12900.0
2014-03-27 13:35:00,55.12,55.13,55.11,55.11,4600.0,41.7015,41.7091,41.6939,41.6939,4600.0
2014-03-27 13:40:00,55.12,55.13,55.1,55.1,12200.0,41.7015,41.7091,41.6864,41.6864,12200.0
2014-03-27 13:45:00,55.11,55.19,55.11,55.14,9500.0,41.6939,41.7545,41.6939,41.7166,9500.0
2014-03-27 13:50:00,55.14,55.15,55.12,55.12,3300.0,41.7166,41.7242,41.7015,41.7015,3300.0
2014-03-27 13:55:00,55.12,55.16,55.1,55.12,4200.0,41.7015,41.7318,41.6864,41.7015,4200.0
2014-03-27 14:00:00,55.14,55.14,55.1,55.12,9700.0,41.7166,41.7166,41.6864,41.7015,9700.0
2014-03-27 14:05:00,55.12,55.16,55.12,55.15,8700.0,41.7015,41.7318,41.7015,41.7242,8700.0
2014-03-27 14:10:00,55.16,55.18,55.15,55.17,8200.0,41.7318,41.7469,41.7242,41.7393,8200.0
2014-03-27 14:15:00,55.17,55.17,55.14,55.15,6000.0,41.7393,41.7393,41.7166,41.7242,6000.0
2014-03-27 14:20:00,55.16,55.19,55.16,55.17,4200.0,41.7318,41.7545,41.7318,41.7393,4200.0
2014-03-27 14:25:00,55.17,55.28,55.17,55.27,7800.0,41.7393,41.8226,41.7393,41.815,7800.0
2014-03-27 14:30:00,55.26,55.26,55.22,55.23,6800.0,41.8074,41.8074,41.7772,41.7847,6800.0
2014-03-27 14:35:00,55.23,55.23,55.21,55.22,6000.0,41.7847,41.7847,41.7696,41.7772,6000.0
2014-03-27 14:40:00,55.22,55.23,55.21,55.22,7100.0,41.7772,41.7847,41.7696,41.7772,7100.0
2014-03-27 14:45:00,55.23,55.26,55.21,55.23,16500.0,41.7847,41.8074,41.7696,41.7847,16500.0
2014-03-27 14:50:00,55.23,55.23,55.15,55.19,22600.0,41.7847,41.7847,41.7242,41.7545,22600.0
2014-03-27 14:55:00,55.18,55.23,55.17,55.21,67000.0,41.7469,41.7847,41.7393,41.7696,67000.0
2014-03-27 15:00:00,55.18,55.18,55.12,55.17,7900.0,41.7469,41.7469,41.7015,41.7393,7900.0
2014-03-27 15:05:00,55.17,55.21,55.17,55.18,7100.0,41.7393,41.7696,41.7393,41.7469,7100.0
2014-03-27 15:10:00,55.19,55.19,55.16,55.16,8100.0,41.7545,41.7545,41.7318,41.7318,8100.0
2014-03-27 15:15:00,55.17,55.21,55.16,55.16,10000.0,41.7393,41.7696,41.7318,41.7318,10000.0
2014-03-27 15:20:00,55.17,55.19,55.14,55.18,8900.0,41.7393,41.7545,41.7166,41.7469,8900.0
2014-03-27 15:25:00,55.2,55.21,55.17,55.17,6100.0,41.762,41.7696,41.7393,41.7393,6100.0
2014-03-27 15:30:00,55.19,55.22,55.18,55.21,9500.0,41.7545,41.7772,41.7469,41.7696,9500.0
2014-03-27 15:35:00,55.21,55.24,55.21,55.23,4800.0,41.7696,41.7923,41.7696,41.7847,4800.0
2014-03-27 15:40:00,55.23,55.24,55.2,55.2,14000.0,41.7847,41.7923,41.762,41.762,14000.0
2014-03-27 15:45:00,55.21,55.23,55.19,55.2,12900.0,41.7696,41.7847,41.7545,41.762,12900.0
2014-03-27 15:50:00,55.2,55.25,55.2,55.23,18900.0,41.762,41.7999,41.762,41.7847,18900.0
2014-03-27 15:55:00,55.23,55.24,55.2,55.22,54900.0,41.7847,41.7923,41.762,41.7772,54900.0
2014-03-28 09:30:00,55.3,55.48,55.18,55.22,8500.0,41.8377,41.9739,41.7469,41.7772,8500.0
2014-03-28 09:35:00,55.39,55.56,55.36,55.52,6900.0,41.9058,42.0344,41.8831,42.0041,6900.0
2014-03-28 09:40:00,55.54,55.6,55.37,55.46,6200.0,42.0193,42.0647,41.8906,41.9587,6200.0
2014-03-28 09:45:00,55.49,55.57,55.48,55.55,5200.0,41.9814,42.042,41.9739,42.0268,5200.0
2014-03-28 09:50:00,55.64,55.64,55.49,55.58,5000.0,42.0949,42.0949,41.9814,42.0495,5000.0
2014-03-28 09:55:00,55.59,55.68,55.58,55.59,4800.0,42.0571,42.1252,42.0495,42.0571,4800.0
2014-03-28 10:00:00,55.62,55.76,55.61,55.73,5300.0,42.0798,42.1857,42.0722,42.163,5300.0
2014-03-28 10:05:00,55.73,55.83,55.66,55.77,13200.0,42.163,42.2387,42.11,42.1933,13200.0
2014-03-28 10:10:00,55.77,55.82,55.75,55.78,7600.0,42.1933,42.2311,42.1781,42.2008,7600.0
2014-03-28 10:15:00,55.77,55.83,55.68,55.72,23900.0,42.1933,42.2387,42.1252,42.1554,23900.0
2014-03-28 10:20:00,55.69,55.72,55.64,55.66,8800.0,42.1327,42.1554,42.0949,42.11,8800.0
2014-03-28 10:25:00,55.66,55.67,55.63,55.66,6600.0,42.11,42.1176,42.0874,42.11,6600.0
2014-03-28 10:30:00,55.67,55.79,55.67,55.78,12600.0,42.1176,42.2084,42.1176,42.2008,12600.0
2014-03-28 10:35:00,55.75,55.99,55.75,55.99,51800.0,42.1781,42.3597,42.1781,42.3597,51800.0
2014-03-28 10:40:00,55.98,56.03,55.98,56.01,12200.0,42.3521,42.39,42.3521,42.3748,12200.0
2014-03-28 10:45:00,56.03,56.19,56.03,56.18,26100.0,42.39,42.511,42.39,42.5035,26100.0
2014-03-28 10:50:00,56.18,56.22,56.13,56.16,74000.0,42.5035,42.5337,42.4656,42.4883,74000.0
2014-03-28 10:55:00,56.15,56.18,55.87,56.0,73800.0,42.4808,42.5035,42.2689,42.3673,73800.0
2014-03-28 11:00:00,56.02,56.14,56.01,56.04,7400.0,42.3824,42.4732,42.3748,42.3975,7400.0
2014-03-28 11:05:00,56.01,56.01,55.87,55.9,44700.0,42.3748,42.3748,42.2689,42.2916,44700.0
2014-03-28 11:10:00,55.9,55.91,55.87,55.91,30400.0,42.2916,42.2992,42.2689,42.2992,30400.0
2014-03-28 11:15:00,55.91,55.91,55.82,55.84,16900.0,42.2992,42.2992,42.2311,42.2462,16900.0
2014-03-28 11:20:00,55.84,55.93,55.8,55.85,11700.0,42.2462,42.3143,42.216,42.2538,11700.0
2014-03-28 11:25:00,55.85,55.87,55.8,55.8,12200.0,42.2538,42.2689,42.216,42.216,12200.0
2014-03-28 11:30:00,55.81,55.83,55.8,55.8,8700.0,42.2235,42.2387,42.216,42.216,8700.0
2014-03-28 11:35:00,55.8,55.82,55.8,55.8,5800.0,42.216,42.2311,42.216,42.216,5800.0
2014-03-28 11:40:00,55.8,55.86,55.8,55.81,5000.0,42.216,42.2614,42.216,42.2235,5000.0
2014-03-28 11:45:00,55.81,55.84,55.79,55.81,7600.0,42.2235,42.2462,42.2084,42.2235,7600.0
2014-03-28 11:50:00,55.82,55.86,55.76,55.77,6000.0,42.2311,42.2614,42.1857,42.1933,6000.0
2014-03-28 11:55:00,55.76,55.76,55.7,55.72,5500.0,42.1857,42.1857,42.1403,42.1554,5500.0
2014-03-28 12:00:00,55.72,55.76,55.71,55.71,5300.0,42.1554,42.1857,42.1479,42.1479,5300.0
2014-03-28 12:05:00,55.72,55.76,55.72,55.73,2100.0,42.1554,42.1857,42.1554,42.163,2100.0
2014-03-28 12:10:00,55.73,55.74,55.72,55.74,3500.0,42.163,42.1706,42.1554,42.1706,3500.0
2014-03-28 12:15:00,55.75,55.8,55.74,55.8,5000.0,42.1781,42.216,42.1706,42.216,5000.0
2014-03-28 12:20:00,55.81,55.85,55.78,55.82,4800.0,42.2235,42.2538,42.2008,42.2311,4800.0
2014-03-28 12:25:00,55.8,55.85,55.75,55.75,14200.0,42.216,42.2538,42.1781,42.1781,14200.0
2014-03-28 12:30:00,55.74,55.83,55.73,55.83,4500.0,42.1706,42.2387,42.163,42.2387,4500.0
2014-03-28 12:35:00,55.81,55.85,55.8,55.82,6700.0,42.2235,42.2538,42.216,42.2311,6700.0
2014-03-28 12:40:00,55.81,55.85,55.81,55.85,4200.0,42.2235,42.2538,42.2235,42.2538,4200.0
2014-03-28 12:45:00,55.85,55.86,55.83,55.85,8900.0,42.2538,42.2614,42.2387,42.2538,8900.0
2014-03-28 12:50:00,55.85,55.88,55.84,55.88,6000.0,42.2538,42.2765,42.2462,42.2765,6000.0
2014-03-28 12:55:00,55.88,55.91,55.87,55.91,11700.0,42.2765,42.2992,42.2689,42.2992,11700.0
2014-03-28 13:00:00,55.92,55.97,55.91,55.97,9000.0,42.3068,42.3446,42.2992,42.3446,9000.0
2014-03-28 13:05:00,55.99,55.99,55.89,55.89,3300.0,42.3597,42.3597,42.2841,42.2841,3300.0
2014-03-28 13:10:00,55.91,55.91,55.81,55.89,7100.0,42.2992,42.2992,42.2235,42.2841,7100.0
2014-03-28 13:15:00,55.89,55.89,55.85,55.87,5900.0,42.2841,42.2841,42.2538,42.2689,5900.0
2014-03-28 13:20:00,55.85,55.86,55.79,55.81,5600.0,42.2538,42.2614,42.2084,42.2235,5600.0
2014-03-28 13:25:00,55.81,55.81,55.76,55.79,6100.0,42.2235,42.2235,42.1857,42.2084,6100.0
2014-03-28 13:30:00,55.79,55.88,55.79,55.81,4400.0,42.2084,42.2765,42.2084,42.2235,4400.0
2014-03-28 13:35:00,55.8,55.85,55.8,55.84,2500.0,42.216,42.2538,42.216,42.2462,2500.0
2014-03-28 13:40:00,55.84,55.89,55.84,55.89,7500.0,42.2462,42.2841,42.2462,42.2841,7500.0
2014-03-28 13:45:00,55.89,55.91,55.87,55.91,6200.0,42.2841,42.2992,42.2689,42.2992,6200.0
2014-03-28 13:50:00,55.93,55.94,55.87,55.88,4100.0,42.3143,42.3219,42.2689,42.2765,4100.0
2014-03-28 13:55:00,55.88,55.92,55.86,55.89,7600.0,42.2765,42.3068,42.2614,42.2841,7600.0
2014-03-28 14:00:00,55.89,55.89,55.84,55.88,8300.0,42.2841,42.2841,42.2462,42.2765,8300.0
2014-03-28 14:05:00,55.88,55.88,55.82,55.82,13400.0,42.2765,42.2765,42.2311,42.2311,13400.0
2014-03-28 14:10:00,55.82,55.82,55.79,55.79,5200.0,42.2311,42.2311,42.2084,42.2084,5200.0
2014-03-28 14:15:00,55.79,55.8,55.72,55.72,27600.0,42.2084,42.216,42.1554,42.1554,27600.0
2014-03-28 14:20:00,55.73,55.82,55.72,55.72,7100.0,42.163,42.2311,42.1554,42.1554,7100.0
2014-03-28 14:25:00,55.72,55.77,55.71,55.74,3700.0,42.1554,42.1933,42.1479,42.1706,3700.0
2014-03-28 14:30:00,55.74,55.74,55.7,55.7,3200.0,42.1706,42.1706,42.1403,42.1403,3200.0
2014-03-28 14:35:00,55.7,55.74,55.7,55.71,4600.0,42.1403,42.1706,42.1403,42.1479,4600.0
2014-03-28 14:40:00,55.71,55.78,55.71,55.77,7800.0,42.1479,42.2008,42.1479,42.1933,7800.0
2014-03-28 14:45:00,55.77,55.8,55.74,55.8,8500.0,42.1933,42.216,42.1706,42.216,8500.0
2014-03-28 14:50:00,55.79,55.88,55.76,55.78,23800.0,42.2084,42.2765,42.1857,42.2008,23800.0
2014-03-28 14:55:00,55.79,55.87,55.79,55.87,16200.0,42.2084,42.2689,42.2084,42.2689,16200.0
2014-03-28 15:00:00,55.87,55.9,55.86,55.9,19300.0,42.2689,42.2916,42.2614,42.2916,19300.0
2014-03-28 15:05:00,55.89,55.89,55.8,55.84,15900.0,42.2841,42.2841,42.216,42.2462,15900.0
2014-03-28 15:10:00,55.85,55.85,55.8,55.82,11500.0,42.2538,42.2538,42.216,42.2311,11500.0
2014-03-28 15:15:00,55.82,55.85,55.81,55.83,12500.0,42.2311,42.2538,42.2235,42.2387,12500.0
2014-03-28 15:20:00,55.84,55.85,55.8,55.8,9300.0,42.2462,42.2538,42.216,42.216,9300.0
2014-03-28 15:25:00,55.81,55.87,55.74,55.76,11000.0,42.2235,42.2689,42.1706,42.1857,11000.0
2014-03-28 15:30:00,55.74,55.76,55.72,55.73,7900.0,42.1706,42.1857,42.1554,42.163,7900.0
2014-03-28 15:35:00,55.74,55.76,55.69,55.69,6700.0,42.1706,42.1857,42.1327,42.1327,6700.0
2014-03-28 15:40:00,55.69,55.72,55.69,55.69,13900.0,42.1327,42.1554,42.1327,42.1327,13900.0
2014-03-28 15:45:00,55.68,55.69,55.57,55.59,26900.0,42.1252,42.1327,42.042,42.0571,26900.0
2014-03-28 15:50:00,55.59,55.61,55.56,55.6,27600.0,42.0571,42.0722,42.0344,42.0647,27600.0
2014-03-28 15:55:00,55.61,55.62,55.58,55.61,45300.0,42.0722,42.0798,42.0495,42.0722,45300.0
2014-03-31 09:30:00,55.85,55.85,55.55,55.55,9100.0,42.2538,42.2538,42.0268,42.0268,9100.0
2014-03-31 09:35:00,55.56,55.66,55.46,55.49,33200.0,42.0344,42.11,41.9587,41.9814,33200.0
2014-03-31 09:40:00,55.49,55.49,55.35,55.42,30300.0,41.9814,41.9814,41.8755,41.9285,30300.0
2014-03-31 09:45:00,55.42,55.45,55.39,55.41,9400.0,41.9285,41.9512,41.9058,41.9209,9400.0
2014-03-31 09:50:00,55.45,55.52,55.33,55.33,10200.0,41.9512,42.0041,41.8604,41.8604,10200.0
2014-03-31 09:55:00,55.31,55.41,55.3,55.34,15800.0,41.8453,41.9209,41.8377,41.8679,15800.0
2014-03-31 10:00:00,55.38,55.53,55.36,55.5,52200.0,41.8982,42.0117,41.8831,41.989,52200.0
2014-03-31 10:05:00,55.48,55.5,55.36,55.46,24300.0,41.9739,41.989,41.8831,41.9587,24300.0
2014-03-31 10:10:00,55.43,55.53,55.43,55.48,13900.0,41.936,42.0117,41.936,41.9739,13900.0
2014-03-31 10:15:00,55.48,55.53,55.44,55.44,11600.0,41.9739,42.0117,41.9436,41.9436,11600.0
2014-03-31 10:20:00,55.4,55.43,55.37,55.38,7600.0,41.9133,41.936,41.8906,41.8982,7600.0
2014-03-31 10:25:00,55.37,55.42,55.31,55.42,9200.0,41.8906,41.9285,41.8453,41.9285,9200.0
2014-03-31 10:30:00,55.42,55.45,55.37,55.41,7400.0,41.9285,41.9512,41.8906,41.9209,7400.0
2014-03-31 10:35:00,55.41,55.41,55.32,55.32,4200.0,41.9209,41.9209,41.8528,41.8528,4200.0
2014-03-31 10:40:00,55.33,55.4,55.33,55.33,7000.0,41.8604,41.9133,41.8604,41.8604,7000.0
2014-03-31 10:45:00,55.35,55.39,55.31,55.32,8700.0,41.8755,41.9058,41.8453,41.8528,8700.0
2014-03-31 10:50:00,55.33,55.35,55.32,55.32,6400.0,41.8604,41.8755,41.8528,41.8528,6400.0
2014-03-31 10:55:00,55.32,55.36,55.31,55.32,9600.0,41.8528,41.8831,41.8453,41.8528,9600.0
2014-03-31 11:00:00,55.3,55.3,55.21,55.21,7000.0,41.8377,41.8377,41.7696,41.7696,7000.0
2014-03-31 11:05:00,55.21,55.23,55.19,55.22,6900.0,41.7696,41.7847,41.7545,41.7772,6900.0
2014-03-31 11:10:00,55.24,55.24,55.22,55.23,5000.0,41.7923,41.7923,41.7772,41.7847,5000.0
2014-03-31 11:15:00,55.23,55.23,55.2,55.2,5900.0,41.7847,41.7847,41.762,41.762,5900.0
2014-03-31 11:20:00,55.2,55.2,55.12,55.14,8200.0,41.762,41.762,41.7015,41.7166,8200.0
2014-03-31 11:25:00,55.12,55.17,55.12,55.15,5000.0,41.7015,41.7393,41.7015,41.7242,5000.0
2014-03-31 11:30:00,55.14,55.16,55.12,55.13,6400.0,41.7166,41.7318,41.7015,41.7091,6400.0
2014-03-31 11:35:00,55.13,55.13,55.08,55.08,4800.0,41.7091,41.7091,41.6712,41.6712,4800.0
2014-03-31 11:40:00,55.08,55.09,55.05,55.07,10200.0,41.6712,41.6788,41.6485,41.6637,10200.0
2014-03-31 11:45:00,55.07,55.07,55.02,55.05,8200.0,41.6637,41.6637,41.6259,41.6485,8200.0
2014-03-31 11:50:00,55.07,55.14,55.07,55.12,3000.0,41.6637,41.7166,41.6637,41.7015,3000.0
2014-03-31 11:55:00,55.12,55.13,55.09,55.1,5900.0,41.7015,41.7091,41.6788,41.6864,5900.0
2014-03-31 12:00:00,55.1,55.16,55.09,55.16,11400.0,41.6864,41.7318,41.6788,41.7318,11400.0
2014-03-31 12:05:00,55.16,55.17,55.14,55.15,10500.0,41.7318,41.7393,41.7166,41.7242,10500.0
2014-03-31 12:10:00,55.18,55.18,55.1,55.12,5300.0,41.7469,41.7469,41.6864,41.7015,5300.0
2014-03-31 12:15:00,55.12,55.15,55.1,55.14,7100.0,41.7015,41.7242,41.6864,41.7166,7100.0
2014-03-31 12:20:00,55.14,55.17,55.11,55.11,5600.0,41.7166,41.7393,41.6939,41.6939,5600.0
2014-03-31 12:25:00,55.1,55.12,55.1,55.12,5300.0,41.6864,41.7015,41.6864,41.7015,5300.0
2014-03-31 12:30:00,55.12,55.13,55.1,55.11,6300.0,41.7015,41.7091,41.6864,41.6939,6300.0
2014-03-31 12:35:00,55.1,55.13,55.06,55.06,8900.0,41.6864,41.7091,41.6561,41.6561,8900.0
2014-03-31 12:40:00,55.06,55.08,55.06,55.06,8500.0,41.6561,41.6712,41.6561,41.6561,8500.0
2014-03-31 12:45:00,55.06,55.1,55.06,55.08,4600.0,41.6561,41.6864,41.6561,41.6712,4600.0
2014-03-31 12:50:00,55.1,55.13,55.06,55.1,9300.0,41.6864,41.7091,41.6561,41.6864,9300.0
2014-03-31 12:55:00,55.12,55.16,55.1,55.15,5700.0,41.7015,41.7318,41.6864,41.7242,5700.0
2014-03-31 13:00:00,55.16,55.19,55.14,55.19,7400.0,41.7318,41.7545,41.7166,41.7545,7400.0
2014-03-31 13:05:00,55.16,55.17,55.14,55.15,5100.0,41.7318,41.7393,41.7166,41.7242,5100.0
2014-03-31 13:10:00,55.17,55.17,55.13,55.15,3600.0,41.7393,41.7393,41.7091,41.7242,3600.0
2014-03-31 13:15:00,55.13,55.17,55.12,55.16,4800.0,41.7091,41.7393,41.7015,41.7318,4800.0
2014-03-31 13:20:00,55.16,55.17,55.11,55.15,7800.0,41.7318,41.7393,41.6939,41.7242,7800.0
2014-03-31 13:25:00,55.13,55.16,55.13,55.16,4600.0,41.7091,41.7318,41.7091,41.7318,4600.0
2014-03-31 13:30:00,55.15,55.17,55.14,55.16,7900.0,41.7242,41.7393,41.7166,41.7318,7900.0
2014-03-31 13:35:00,55.15,55.16,55.09,55.11,8000.0,41.7242,41.7318,41.6788,41.6939,8000.0
2014-03-31 13:40:00,55.1,55.11,55.07,55.07,7800.0,41.6864,41.6939,41.6637,41.6637,7800.0
2014-03-31 13:45:00,55.07,55.07,54.97,54.97,10300.0,41.6637,41.6637,41.588,41.588,10300.0
2014-03-31 13:50:00,54.97,54.97,54.94,54.95,6900.0,41.588,41.588,41.5653,41.5729,6900.0
2014-03-31 13:55:00,54.95,54.95,54.85,54.89,12600.0,41.5729,41.5729,41.4972,41.5275,12600.0
2014-03-31 14:00:00,54.89,54.96,54.89,54.91,7000.0,41.5275,41.5805,41.5275,41.5426,7000.0
2014-03-31 14:05:00,54.9,54.9,54.87,54.89,11900.0,41.5351,41.5351,41.5124,41.5275,11900.0
2014-03-31 14:10:00,54.88,54.91,54.86,54.9,12600.0,41.5199,41.5426,41.5048,41.5351,12600.0
2014-03-31 14:15:00,54.9,54.94,54.9,54.9,18500.0,41.5351,41.5653,41.5351,41.5351,18500.0
2014-03-31 14:20:00,54.91,54.91,54.9,54.9,5500.0,41.5426,41.5426,41.5351,41.5351,5500.0
2014-03-31 14:25:00,54.91,54.91,54.85,54.85,11700.0,41.5426,41.5426,41.4972,41.4972,11700.0
2014-03-31 14:30:00,54.86,54.87,54.82,54.83,10600.0,41.5048,41.5124,41.4745,41.4821,10600.0
2014-03-31 14:35:00,54.83,54.83,54.81,54.82,10600.0,41.4821,41.4821,41.467,41.4745,10600.0
2014-03-31 14:40:00,54.83,54.83,54.8,54.81,12800.0,41.4821,41.4821,41.4594,41.467,12800.0
2014-03-31 14:45:00,54.81,54.82,54.8,54.8,9100.0,41.467,41.4745,41.4594,41.4594,9100.0
2014-03-31 14:50:00,54.81,54.83,54.79,54.82,7100.0,41.467,41.4821,41.4518,41.4745,7100.0
2014-03-31 14:55:00,54.82,54.84,54.81,54.82,7900.0,41.4745,41.4897,41.467,41.4745,7900.0
2014-03-31 15:00:00,54.83,54.84,54.79,54.79,10600.0,41.4821,41.4897,41.4518,41.4518,10600.0
2014-03-31 15:05:00,54.79,54.79,54.74,54.75,11700.0,41.4518,41.4518,41.414,41.4216,11700.0
2014-03-31 15:10:00,54.75,54.76,54.73,54.75,14300.0,41.4216,41.4291,41.4064,41.4216,14300.0
2014-03-31 15:15:00,54.74,54.74,54.71,54.72,19500.0,41.414,41.414,41.3913,41.3989,19500.0
2014-03-31 15:20:00,54.72,54.72,54.68,54.7,24100.0,41.3989,41.3989,41.3686,41.3838,24100.0
2014-03-31 15:25:00,54.69,54.69,54.67,54.68,19500.0,41.3762,41.3762,41.3611,41.3686,19500.0
2014-03-31 15:30:00,54.68,54.69,54.64,54.68,25100.0,41.3686,41.3762,41.3384,41.3686,25100.0
2014-03-31 15:35:00,54.68,54.68,54.66,54.66,21900.0,41.3686,41.3686,41.3535,41.3535,21900.0
2014-03-31 15:40:00,54.66,54.67,54.65,54.67,25100.0,41.3535,41.3611,41.3459,41.3611,25100.0
2014-03-31 15:45:00,54.66,54.67,54.61,54.62,59600.0,41.3535,41.3611,41.3157,41.3232,59600.0
2014-03-31 15:50:00,54.61,54.63,54.57,54.62,69700.0,41.3157,41.3308,41.2854,41.3232,69700.0
2014-03-31 15:55:00,54.62,54.65,54.57,54.62,92000.0,41.3232,41.3459,41.2854,41.3232,92000.0
2014-04-01 09:30:00,54.79,55.11,54.73,55.1,91400.0,41.4518,41.6939,41.4064,41.6864,91400.0
2014-04-01 09:35:00,55.13,55.25,55.11,55.18,18300.0,41.7091,41.7999,41.6939,41.7469,18300.0
2014-04-01 09:40:00,55.18,55.18,54.93,54.93,25800.0,41.7469,41.7469,41.5578,41.5578,25800.0
2014-04-01 09:45:00,54.97,55.05,54.96,54.99,11400.0,41.588,41.6485,41.5805,41.6032,11400.0
2014-04-01 09:50:00,55.02,55.03,54.86,54.87,15200.0,41.6259,41.6334,41.5048,41.5124,15200.0
2014-04-01 09:55:00,54.87,54.98,54.86,54.96,30000.0,41.5124,41.5956,41.5048,41.5805,30000.0
2014-04-01 10:00:00,54.95,55.05,54.92,55.03,15100.0,41.5729,41.6485,41.5502,41.6334,15100.0
2014-04-01 10:05:00,55.04,55.16,55.04,55.14,15300.0,41.641,41.7318,41.641,41.7166,15300.0
2014-04-01 10:10:00,55.14,55.23,55.12,55.18,12600.0,41.7166,41.7847,41.7015,41.7469,12600.0
2014-04-01 10:15:00,55.17,55.31,55.16,55.31,6900.0,41.7393,41.8453,41.7318,41.8453,6900.0
2014-04-01 10:20:00,55.31,55.32,55.29,55.32,9600.0,41.8453,41.8528,41.8301,41.8528,9600.0
2014-04-01 10:25:00,55.32,55.45,55.3,55.42,17100.0,41.8528,41.9512,41.8377,41.9285,17100.0
2014-04-01 10:30:00,55.42,55.44,55.35,55.35,6200.0,41.9285,41.9436,41.8755,41.8755,6200.0
2014-04-01 10:35:00,55.39,55.45,55.39,55.42,5900.0,41.9058,41.9512,41.9058,41.9285,5900.0
2014-04-01 10:40:00,55.44,55.55,55.41,55.53,31700.0,41.9436,42.0268,41.9209,42.0117,31700.0
2014-04-01 10:45:00,55.52,55.57,55.51,55.52,18000.0,42.0041,42.042,41.9966,42.0041,18000.0
2014-04-01 10:50:00,55.52,55.58,55.46,55.49,76100.0,42.0041,42.0495,41.9587,41.9814,76100.0
2014-04-01 10:55:00,55.52,55.52,55.38,55.38,4400.0,42.0041,42.0041,41.8982,41.8982,4400.0
2014-04-01 11:00:00,55.38,55.39,55.26,55.26,12400.0,41.8982,41.9058,41.8074,41.8074,12400.0
2014-04-01 11:05:00,55.26,55.29,55.25,55.29,10500.0,41.8074,41.8301,41.7999,41.8301,10500.0
2014-04-01 11:10:00,55.29,55.35,55.24,55.25,16800.0,41.8301,41.8755,41.7923,41.7999,16800.0
2014-04-01 11:15:00,55.24,55.24,55.19,55.21,9600.0,41.7923,41.7923,41.7545,41.7696,9600.0
2014-04-01 11:20:00,55.22,55.24,55.2,55.21,9200.0,41.7772,41.7923,41.762,41.7696,9200.0
2014-04-01 11:25:00,55.22,55.22,55.12,55.14,22500.0,41.7772,41.7772,41.7015,41.7166,22500.0
2014-04-01 11:30:00,55.14,55.15,55.11,55.11,14400.0,41.7166,41.7242,41.6939,41.6939,14400.0
2014-04-01 11:35:00,55.1,55.1,54.99,55.03,37100.0,41.6864,41.6864,41.6032,41.6334,37100.0
2014-04-01 11:40:00,55.03,55.03,54.95,54.96,10500.0,41.6334,41.6334,41.5729,41.5805,10500.0
2014-04-01 11:45:00,54.98,54.99,54.93,54.94,6300.0,41.5956,41.6032,41.5578,41.5653,6300.0
2014-04-01 11:50:00,54.93,55.02,54.92,54.92,38500.0,41.5578,41.6259,41.5502,41.5502,38500.0
2014-04-01 11:55:00,54.92,54.98,54.91,54.94,18100.0,41.5502,41.5956,41.5426,41.5653,18100.0
2014-04-01 12:00:00,54.95,54.98,54.93,54.98,4500.0,41.5729,41.5956,41.5578,41.5956,4500.0
2014-04-01 12:05:00,54.98,54.98,54.96,54.98,4000.0,41.5956,41.5956,41.5805,41.5956,4000.0
2014-04-01 12:10:00,54.98,54.99,54.97,54.99,5500.0,41.5956,41.6032,41.588,41.6032,5500.0
2014-04-01 12:15:00,54.99,55.12,54.99,55.12,10200.0,41.6032,41.7015,41.6032,41.7015,10200.0
2014-04-01 12:20:00,55.11,55.12,55.09,55.09,4100.0,41.6939,41.7015,41.6788,41.6788,4100.0
2014-04-01 12:25:00,55.1,55.1,55.04,55.07,9700.0,41.6864,41.6864,41.641,41.6637,9700.0
2014-04-01 12:30:00,55.07,55.09,55.04,55.04,5000.0,41.6637,41.6788,41.641,41.641,5000.0
2014-04-01 12:35:00,55.03,55.07,55.03,55.06,7900.0,41.6334,41.6637,41.6334,41.6561,7900.0
2014-04-01 12:40:00,55.05,55.05,54.97,54.97,4900.0,41.6485,41.6485,41.588,41.588,4900.0
2014-04-01 12:45:00,54.98,55.0,54.96,54.97,7900.0,41.5956,41.6107,41.5805,41.588,7900.0
2014-04-01 12:50:00,54.97,54.97,54.94,54.94,5900.0,41.588,41.588,41.5653,41.5653,5900.0
2014-04-01 12:55:00,54.95,54.95,54.91,54.92,3700.0,41.5729,41.5729,41.5426,41.5502,3700.0
2014-04-01 13:00:00,54.91,54.93,54.91,54.92,6400.0,41.5426,41.5578,41.5426,41.5502,6400.0
2014-04-01 13:05:00,54.91,54.97,54.91,54.94,8900.0,41.5426,41.588,41.5426,41.5653,8900.0
2014-04-01 13:10:00,54.94,54.96,54.94,54.94,3700.0,41.5653,41.5805,41.5653,41.5653,3700.0
2014-04-01 13:15:00,54.94,54.95,54.94,54.94,7700.0,41.5653,41.5729,41.5653,41.5653,7700.0
2014-04-01 13:20:00,54.94,54.98,54.94,54.97,6400.0,41.5653,41.5956,41.5653,41.588,6400.0
2014-04-01 13:25:00,54.99,55.0,54.95,54.96,4000.0,41.6032,41.6107,41.5729,41.5805,4000.0
2014-04-01 13:30:00,54.98,54.99,54.95,54.95,7000.0,41.5956,41.6032,41.5729,41.5729,7000.0
2014-04-01 13:35:00,54.96,54.96,54.92,54.94,6100.0,41.5805,41.5805,41.5502,41.5653,6100.0
2014-04-01 13:40:00,54.94,54.98,54.93,54.93,7200.0,41.5653,41.5956,41.5578,41.5578,7200.0
2014-04-01 13:45:00,54.94,54.96,54.94,54.96,7300.0,41.5653,41.5805,41.5653,41.5805,7300.0
2014-04-01 13:50:00,54.97,55.01,54.96,54.96,7300.0,41.588,41.6183,41.5805,41.5805,7300.0
2014-04-01 13:55:00,54.96,54.97,54.95,54.96,4900.0,41.5805,41.588,41.5729,41.5805,4900.0
2014-04-01 14:00:00,54.95,54.95,54.95,54.95,6900.0,41.5729,41.5729,41.5729,41.5729,6900.0
2014-04-01 14:05:00,54.96,55.0,54.95,54.96,9100.0,41.5805,41.6107,41.5729,41.5805,9100.0
2014-04-01 14:10:00,54.96,54.98,54.94,54.95,4400.0,41.5805,41.5956,41.5653,41.5729,4400.0
2014-04-01 14:15:00,54.94,54.97,54.94,54.97,7200.0,41.5653,41.588,41.5653,41.588,7200.0
2014-04-01 14:20:00,54.97,55.04,54.96,55.0,9200.0,41.588,41.641,41.5805,41.6107,9200.0
2014-04-01 14:25:00,54.99,54.99,54.97,54.99,6400.0,41.6032,41.6032,41.588,41.6032,6400.0
2014-04-01 14:30:00,55.0,55.0,54.96,54.98,10200.0,41.6107,41.6107,41.5805,41.5956,10200.0
2014-04-01 14:35:00,54.98,55.03,54.97,54.99,8600.0,41.5956,41.6334,41.588,41.6032,8600.0
2014-04-01 14:40:00,55.0,55.0,54.94,54.95,14800.0,41.6107,41.6107,41.5653,41.5729,14800.0
2014-04-01 14:45:00,54.96,54.96,54.95,54.95,5500.0,41.5805,41.5805,41.5729,41.5729,5500.0
2014-04-01 14:50:00,54.94,54.98,54.94,54.98,7900.0,41.5653,41.5956,41.5653,41.5956,7900.0
2014-04-01 14:55:00,54.97,55.02,54.96,55.01,6800.0,41.588,41.6259,41.5805,41.6183,6800.0
2014-04-01 15:00:00,55.02,55.02,54.98,54.98,5800.0,41.6259,41.6259,41.5956,41.5956,5800.0
2014-04-01 15:05:00,54.99,54.99,54.92,54.93,11900.0,41.6032,41.6032,41.5502,41.5578,11900.0
2014-04-01 15:10:00,54.93,54.93,54.91,54.92,13800.0,41.5578,41.5578,41.5426,41.5502,13800.0
2014-04-01 15:15:00,54.91,55.0,54.91,54.98,18100.0,41.5426,41.6107,41.5426,41.5956,18100.0
2014-04-01 15:20:00,54.99,55.07,54.98,55.07,12000.0,41.6032,41.6637,41.5956,41.6637,12000.0
2014-04-01 15:25:00,55.07,55.11,55.06,55.09,25000.0,41.6637,41.6939,41.6561,41.6788,25000.0
2014-04-01 15:30:00,55.09,55.11,55.06,55.09,31000.0,41.6788,41.6939,41.6561,41.6788,31000.0
2014-04-01 15:35:00,55.09,55.11,55.08,55.09,37500.0,41.6788,41.6939,41.6712,41.6788,37500.0
2014-04-01 15:40:00,55.1,55.12,55.07,55.09,37700.0,41.6864,41.7015,41.6637,41.6788,37700.0
2014-04-01 15:45:00,55.1,55.17,55.1,55.16,41200.0,41.6864,41.7393,41.6864,41.7318,41200.0
2014-04-01 15:50:00,55.17,55.17,55.09,55.11,87900.0,41.7393,41.7393,41.6788,41.6939,87900.0
2014-04-01 15:55:00,55.12,55.18,55.0,55.18,180600.0,41.7015,41.7469,41.6107,41.7469,180600.0
2014-04-02 09:30:00,55.49,55.49,55.17,55.34,67500.0,41.9814,41.9814,41.7393,41.8679,67500.0
2014-04-02 09:35:00,55.34,55.5,55.25,55.43,23200.0,41.8679,41.989,41.7999,41.936,23200.0
2014-04-02 09:40:00,55.41,55.47,55.19,55.2,55100.0,41.9209,41.9663,41.7545,41.762,55100.0
2014-04-02 09:45:00,55.2,55.33,54.88,54.9,60600.0,41.762,41.8604,41.5199,41.5351,60600.0
2014-04-02 09:50:00,54.9,54.95,54.83,54.89,25700.0,41.5351,41.5729,41.4821,41.5275,25700.0
2014-04-02 09:55:00,54.89,54.94,54.75,54.86,49200.0,41.5275,41.5653,41.4216,41.5048,49200.0
2014-04-02 10:00:00,54.88,55.04,54.88,54.99,45500.0,41.5199,41.641,41.5199,41.6032,45500.0
2014-04-02 10:05:00,55.0,55.22,54.97,55.15,17500.0,41.6107,41.7772,41.588,41.7242,17500.0
2014-04-02 10:10:00,55.15,55.19,55.06,55.16,15400.0,41.7242,41.7545,41.6561,41.7318,15400.0
2014-04-02 10:15:00,55.16,55.19,54.98,55.01,23700.0,41.7318,41.7545,41.5956,41.6183,23700.0
2014-04-02 10:20:00,55.01,55.17,55.0,55.17,35000.0,41.6183,41.7393,41.6107,41.7393,35000.0
2014-04-02 10:25:00,55.17,55.29,54.95,55.19,53100.0,41.7393,41.8301,41.5729,41.7545,53100.0
2014-04-02 10:30:00,55.15,55.16,55.07,55.12,60100.0,41.7242,41.7318,41.6637,41.7015,60100.0
2014-04-02 10:35:00,55.17,55.26,55.16,55.21,9500.0,41.7393,41.8074,41.7318,41.7696,9500.0
2014-04-02 10:40:00,55.23,55.38,55.22,55.36,9700.0,41.7847,41.8982,41.7772,41.8831,9700.0
2014-04-02 10:45:00,55.35,55.41,55.35,55.4,8600.0,41.8755,41.9209,41.8755,41.9133,8600.0
2014-04-02 10:50:00,55.39,55.51,55.38,55.51,12600.0,41.9058,41.9966,41.8982,41.9966,12600.0
2014-04-02 10:55:00,55.51,55.51,55.39,55.47,12000.0,41.9966,41.9966,41.9058,41.9663,12000.0
2014-04-02 11:00:00,55.48,55.52,55.43,55.5,14300.0,41.9739,42.0041,41.936,41.989,14300.0
2014-04-02 11:05:00,55.5,55.51,55.49,55.49,3800.0,41.989,41.9966,41.9814,41.9814,3800.0
2014-04-02 11:10:00,55.51,55.51,55.44,55.47,5500.0,41.9966,41.9966,41.9436,41.9663,5500.0
2014-04-02 11:15:00,55.47,55.48,55.4,55.47,6000.0,41.9663,41.9739,41.9133,41.9663,6000.0
2014-04-02 11:20:00,55.46,55.5,55.46,55.49,8600.0,41.9587,41.989,41.9587,41.9814,8600.0
2014-04-02 11:25:00,55.48,55.5,55.44,55.46,15800.0,41.9739,41.989,41.9436,41.9587,15800.0
2014-04-02 11:30:00,55.46,55.48,55.42,55.42,5600.0,41.9587,41.9739,41.9285,41.9285,5600.0
2014-04-02 11:35:00,55.42,55.46,55.4,55.41,5500.0,41.9285,41.9587,41.9133,41.9209,5500.0
2014-04-02 11:40:00,55.41,55.48,55.4,55.48,4600.0,41.9209,41.9739,41.9133,41.9739,4600.0
2014-04-02 11:45:00,55.47,55.49,55.41,55.44,23400.0,41.9663,41.9814,41.9209,41.9436,23400.0
2014-04-02 11:50:00,55.47,55.6,55.47,55.6,17400.0,41.9663,42.0647,41.9663,42.0647,17400.0
2014-04-02 11:55:00,55.6,55.6,55.53,55.54,12500.0,42.0647,42.0647,42.0117,42.0193,12500.0
2014-04-02 12:00:00,55.53,55.53,55.43,55.45,14100.0,42.0117,42.0117,41.936,41.9512,14100.0
2014-04-02 12:05:00,55.47,55.54,55.45,55.5,5500.0,41.9663,42.0193,41.9512,41.989,5500.0
2014-04-02 12:10:00,55.52,55.55,55.48,55.53,6600.0,42.0041,42.0268,41.9739,42.0117,6600.0
2014-04-02 12:15:00,55.51,55.53,55.49,55.5,5900.0,41.9966,42.0117,41.9814,41.989,5900.0
2014-04-02 12:20:00,55.52,55.55,55.5,55.54,8700.0,42.0041,42.0268,41.989,42.0193,8700.0
2014-04-02 12:25:00,55.53,55.54,55.45,55.48,6700.0,42.0117,42.0193,41.9512,41.9739,6700.0
2014-04-02 12:30:00,55.47,55.52,55.44,55.49,8600.0,41.9663,42.0041,41.9436,41.9814,8600.0
2014-04-02 12:35:00,55.49,55.49,55.38,55.38,15600.0,41.9814,41.9814,41.8982,41.8982,15600.0
2014-04-02 12:40:00,55.39,55.39,55.28,55.31,12800.0,41.9058,41.9058,41.8226,41.8453,12800.0
2014-04-02 12:45:00,55.3,55.32,55.26,55.26,10300.0,41.8377,41.8528,41.8074,41.8074,10300.0
2014-04-02 12:50:00,55.26,55.33,55.24,55.26,71400.0,41.8074,41.8604,41.7923,41.8074,71400.0
2014-04-02 12:55:00,55.26,55.27,55.19,55.23,17600.0,41.8074,41.815,41.7545,41.7847,17600.0
2014-04-02 13:00:00,55.23,55.3,55.22,55.3,13400.0,41.7847,41.8377,41.7772,41.8377,13400.0
2014-04-02 13:05:00,55.31,55.41,55.31,55.4,15700.0,41.8453,41.9209,41.8453,41.9133,15700.0
2014-04-02 13:10:00,55.4,55.46,55.38,55.44,14200.0,41.9133,41.9587,41.8982,41.9436,14200.0
2014-04-02 13:15:00,55.45,55.46,55.41,55.43,11500.0,41.9512,41.9587,41.9209,41.936,11500.0
2014-04-02 13:20:00,55.41,55.41,55.27,55.28,18000.0,41.9209,41.9209,41.815,41.8226,18000.0
2014-04-02 13:25:00,55.28,55.33,55.27,55.29,8900.0,41.8226,41.8604,41.815,41.8301,8900.0
2014-04-02 13:30:00,55.3,55.32,55.28,55.32,5600.0,41.8377,41.8528,41.8226,41.8528,5600.0
2014-04-02 13:35:00,55.34,55.35,55.27,55.28,8400.0,41.8679,41.8755,41.815,41.8226,8400.0
2014-04-02 13:40:00,55.3,55.35,55.29,55.34,4900.0,41.8377,41.8755,41.8301,41.8679,4900.0
2014-04-02 13:45:00,55.33,55.33,55.27,55.33,7400.0,41.8604,41.8604,41.815,41.8604,7400.0
2014-04-02 13:50:00,55.33,55.37,55.32,55.34,11100.0,41.8604,41.8906,41.8528,41.8679,11100.0
2014-04-02 13:55:00,55.33,55.35,55.31,55.34,9400.0,41.8604,41.8755,41.8453,41.8679,9400.0
2014-04-02 14:00:00,55.34,55.34,55.31,55.33,5500.0,41.8679,41.8679,41.8453,41.8604,5500.0
2014-04-02 14:05:00,55.33,55.34,55.26,55.26,14500.0,41.8604,41.8679,41.8074,41.8074,14500.0
2014-04-02 14:10:00,55.26,55.26,55.13,55.2,37400.0,41.8074,41.8074,41.7091,41.762,37400.0
2014-04-02 14:15:00,55.2,55.34,55.2,55.33,18100.0,41.762,41.8679,41.762,41.8604,18100.0
2014-04-02 14:20:00,55.33,55.39,55.32,55.38,12400.0,41.8604,41.9058,41.8528,41.8982,12400.0
2014-04-02 14:25:00,55.37,55.4,55.33,55.38,10600.0,41.8906,41.9133,41.8604,41.8982,10600.0
2014-04-02 14:30:00,55.39,55.4,55.36,55.37,9700.0,41.9058,41.9133,41.8831,41.8906,9700.0
2014-04-02 14:35:00,55.37,55.37,55.33,55.35,17900.0,41.8906,41.8906,41.8604,41.8755,17900.0
2014-04-02 14:40:00,55.36,55.36,55.28,55.3,13800.0,41.8831,41.8831,41.8226,41.8377,13800.0
2014-04-02 14:45:00,55.31,55.39,55.26,55.39,13100.0,41.8453,41.9058,41.8074,41.9058,13100.0
2014-04-02 14:50:00,55.39,55.48,55.39,55.47,9000.0,41.9058,41.9739,41.9058,41.9663,9000.0
2014-04-02 14:55:00,55.48,55.48,55.41,55.42,14500.0,41.9739,41.9739,41.9209,41.9285,14500.0
2014-04-02 15:00:00,55.41,55.42,55.35,55.35,16700.0,41.9209,41.9285,41.8755,41.8755,16700.0
2014-04-02 15:05:00,55.36,55.43,55.36,55.37,12000.0,41.8831,41.936,41.8831,41.8906,12000.0
2014-04-02 15:10:00,55.37,55.45,55.37,55.43,12000.0,41.8906,41.9512,41.8906,41.936,12000.0
2014-04-02 15:15:00,55.43,55.44,55.39,55.44,11800.0,41.936,41.9436,41.9058,41.9436,11800.0
2014-04-02 15:20:00,55.45,55.45,55.32,55.37,71300.0,41.9512,41.9512,41.8528,41.8906,71300.0
2014-04-02 15:25:00,55.38,55.47,55.38,55.47,10100.0,41.8982,41.9663,41.8982,41.9663,10100.0
2014-04-02 15:30:00,55.48,55.51,55.44,55.47,65200.0,41.9739,41.9966,41.9436,41.9663,65200.0
2014-04-02 15:35:00,55.47,55.5,55.46,55.48,28500.0,41.9663,41.989,41.9587,41.9739,28500.0
2014-04-02 15:40:00,55.48,55.49,55.41,55.43,39800.0,41.9739,41.9814,41.9209,41.936,39800.0
2014-04-02 15:45:00,55.44,55.46,55.3,55.31,79000.0,41.9436,41.9587,41.8377,41.8453,79000.0
2014-04-02 15:50:00,55.31,55.36,55.26,55.26,95500.0,41.8453,41.8831,41.8074,41.8074,95500.0
2014-04-02 15:55:00,55.27,55.28,55.18,55.27,148700.0,41.815,41.8226,41.7469,41.815,148700.0
2014-04-03 09:30:00,55.42,55.42,55.25,55.26,11600.0,41.9285,41.9285,41.7999,41.8074,11600.0
2014-04-03 09:35:00,55.24,55.34,55.24,55.3,3500.0,41.7923,41.8679,41.7923,41.8377,3500.0
2014-04-03 09:40:00,55.32,55.45,55.32,55.39,4900.0,41.8528,41.9512,41.8528,41.9058,4900.0
2014-04-03 09:45:00,55.33,55.43,55.3,55.3,5200.0,41.8604,41.936,41.8377,41.8377,5200.0
2014-04-03 09:50:00,55.33,55.44,55.33,55.42,5100.0,41.8604,41.9436,41.8604,41.9285,5100.0
2014-04-03 09:55:00,55.41,55.49,55.4,55.48,7000.0,41.9209,41.9814,41.9133,41.9739,7000.0
2014-04-03 10:00:00,55.47,55.5,55.43,55.46,14100.0,41.9663,41.989,41.936,41.9587,14100.0
2014-04-03 10:05:00,55.48,55.51,55.43,55.46,17000.0,41.9739,41.9966,41.936,41.9587,17000.0
2014-04-03 10:10:00,55.45,55.5,55.43,55.43,10200.0,41.9512,41.989,41.936,41.936,10200.0
2014-04-03 10:15:00,55.43,55.49,55.43,55.49,6800.0,41.936,41.9814,41.936,41.9814,6800.0
2014-04-03 10:20:00,55.51,55.52,55.4,55.49,17700.0,41.9966,42.0041,41.9133,41.9814,17700.0
2014-04-03 10:25:00,55.49,55.49,55.44,55.48,7800.0,41.9814,41.9814,41.9436,41.9739,7800.0
2014-04-03 10:30:00,55.48,55.57,55.48,55.54,9000.0,41.9739,42.042,41.9739,42.0193,9000.0
2014-04-03 10:35:00,55.55,55.56,55.48,55.55,8300.0,42.0268,42.0344,41.9739,42.0268,8300.0
2014-04-03 10:40:00,55.55,55.57,55.48,55.54,11300.0,42.0268,42.042,41.9739,42.0193,11300.0
2014-04-03 10:45:00,55.53,55.54,55.49,55.51,6500.0,42.0117,42.0193,41.9814,41.9966,6500.0
2014-04-03 10:50:00,55.52,55.56,55.52,55.54,4000.0,42.0041,42.0344,42.0041,42.0193,4000.0
2014-04-03 10:55:00,55.54,55.55,55.49,55.51,5700.0,42.0193,42.0268,41.9814,41.9966,5700.0
2014-04-03 11:00:00,55.51,55.53,55.47,55.47,4700.0,41.9966,42.0117,41.9663,41.9663,4700.0
2014-04-03 11:05:00,55.48,55.55,55.42,55.53,51100.0,41.9739,42.0268,41.9285,42.0117,51100.0
2014-04-03 11:10:00,55.5,55.6,55.49,55.52,72700.0,41.989,42.0647,41.9814,42.0041,72700.0
2014-04-03 11:15:00,55.53,55.54,55.46,55.48,31400.0,42.0117,42.0193,41.9587,41.9739,31400.0
2014-04-03 11:20:00,55.48,55.48,55.37,55.38,13600.0,41.9739,41.9739,41.8906,41.8982,13600.0
2014-04-03 11:25:00,55.39,55.4,55.36,55.36,34000.0,41.9058,41.9133,41.8831,41.8831,34000.0
2014-04-03 11:30:00,55.37,55.38,55.33,55.36,4500.0,41.8906,41.8982,41.8604,41.8831,4500.0
2014-04-03 11:35:00,55.35,55.41,55.34,55.41,4200.0,41.8755,41.9209,41.8679,41.9209,4200.0
2014-04-03 11:40:00,55.42,55.42,55.37,55.41,5200.0,41.9285,41.9285,41.8906,41.9209,5200.0
2014-04-03 11:45:00,55.42,55.45,55.38,55.42,5400.0,41.9285,41.9512,41.8982,41.9285,5400.0
2014-04-03 11:50:00,55.38,55.41,55.37,55.37,2500.0,41.8982,41.9209,41.8906,41.8906,2500.0
2014-04-03 11:55:00,55.37,55.39,55.37,55.39,2400.0,41.8906,41.9058,41.8906,41.9058,2400.0
2014-04-03 12:00:00,55.38,55.43,55.33,55.43,3500.0,41.8982,41.936,41.8604,41.936,3500.0
2014-04-03 12:05:00,55.46,55.48,55.42,55.42,3900.0,41.9587,41.9739,41.9285,41.9285,3900.0
2014-04-03 12:10:00,55.42,55.42,55.4,55.4,1600.0,41.9285,41.9285,41.9133,41.9133,1600.0
2014-04-03 12:15:00,55.39,55.42,55.35,55.42,4900.0,41.9058,41.9285,41.8755,41.9285,4900.0
2014-04-03 12:20:00,55.43,55.45,55.41,55.45,3000.0,41.936,41.9512,41.9209,41.9512,3000.0
2014-04-03 12:25:00,55.44,55.44,55.41,55.43,3300.0,41.9436,41.9436,41.9209,41.936,3300.0
2014-04-03 12:30:00,55.43,55.43,55.37,55.38,3600.0,41.936,41.936,41.8906,41.8982,3600.0
2014-04-03 12:35:00,55.37,55.37,55.28,55.3,7500.0,41.8906,41.8906,41.8226,41.8377,7500.0
2014-04-03 12:40:00,55.3,55.36,55.3,55.32,3100.0,41.8377,41.8831,41.8377,41.8528,3100.0
2014-04-03 12:45:00,55.32,55.36,55.25,55.28,5700.0,41.8528,41.8831,41.7999,41.8226,5700.0
2014-04-03 12:50:00,55.29,55.36,55.29,55.33,4800.0,41.8301,41.8831,41.8301,41.8604,4800.0
2014-04-03 12:55:00,55.33,55.33,55.28,55.28,1600.0,41.8604,41.8604,41.8226,41.8226,1600.0
2014-04-03 13:00:00,55.27,55.31,55.27,55.28,5300.0,41.815,41.8453,41.815,41.8226,5300.0
2014-04-03 13:05:00,55.27,55.28,55.25,55.27,2600.0,41.815,41.8226,41.7999,41.815,2600.0
2014-04-03 13:10:00,55.27,55.32,55.25,55.3,7200.0,41.815,41.8528,41.7999,41.8377,7200.0
2014-04-03 13:15:00,55.3,55.3,55.26,55.28,2300.0,41.8377,41.8377,41.8074,41.8226,2300.0
2014-04-03 13:20:00,55.27,55.27,55.26,55.27,1400.0,41.815,41.815,41.8074,41.815,1400.0
2014-04-03 13:25:00,55.26,55.3,55.25,55.28,4000.0,41.8074,41.8377,41.7999,41.8226,4000.0
2014-04-03 13:30:00,55.3,55.3,55.29,55.3,1100.0,41.8377,41.8377,41.8301,41.8377,1100.0
2014-04-03 13:35:00,55.29,55.3,55.26,55.3,2600.0,41.8301,41.8377,41.8074,41.8377,2600.0
2014-04-03 13:40:00,55.3,55.32,55.29,55.32,3500.0,41.8377,41.8528,41.8301,41.8528,3500.0
2014-04-03 13:45:00,55.33,55.35,55.32,55.34,7700.0,41.8604,41.8755,41.8528,41.8679,7700.0
2014-04-03 13:50:00,55.35,55.35,55.31,55.31,15300.0,41.8755,41.8755,41.8453,41.8453,15300.0
2014-04-03 13:55:00,55.31,55.31,55.21,55.21,5100.0,41.8453,41.8453,41.7696,41.7696,5100.0
2014-04-03 14:00:00,55.22,55.22,55.18,55.19,5100.0,41.7772,41.7772,41.7469,41.7545,5100.0
2014-04-03 14:05:00,55.18,55.2,55.18,55.2,4100.0,41.7469,41.762,41.7469,41.762,4100.0
2014-04-03 14:10:00,55.2,55.23,55.19,55.2,8100.0,41.762,41.7847,41.7545,41.762,8100.0
2014-04-03 14:15:00,55.19,55.23,55.19,55.23,5400.0,41.7545,41.7847,41.7545,41.7847,5400.0
2014-04-03 14:20:00,55.23,55.24,55.21,55.23,7900.0,41.7847,41.7923,41.7696,41.7847,7900.0
2014-04-03 14:25:00,55.24,55.24,55.18,55.18,6100.0,41.7923,41.7923,41.7469,41.7469,6100.0
2014-04-03 14:30:00,55.17,55.19,55.07,55.1,13900.0,41.7393,41.7545,41.6637,41.6864,13900.0
2014-04-03 14:35:00,55.1,55.1,54.99,55.02,4000.0,41.6864,41.6864,41.6032,41.6259,4000.0
2014-04-03 14:40:00,55.02,55.08,55.02,55.08,3800.0,41.6259,41.6712,41.6259,41.6712,3800.0
2014-04-03 14:45:00,55.07,55.11,55.07,55.1,7200.0,41.6637,41.6939,41.6637,41.6864,7200.0
2014-04-03 14:50:00,55.09,55.12,55.07,55.11,4900.0,41.6788,41.7015,41.6637,41.6939,4900.0
2014-04-03 14:55:00,55.11,55.16,55.11,55.16,7300.0,41.6939,41.7318,41.6939,41.7318,7300.0
2014-04-03 15:00:00,55.17,55.21,55.16,55.21,4300.0,41.7393,41.7696,41.7318,41.7696,4300.0
2014-04-03 15:05:00,55.19,55.23,55.18,55.22,3200.0,41.7545,41.7847,41.7469,41.7772,3200.0
2014-04-03 15:10:00,55.21,55.24,55.21,55.22,5300.0,41.7696,41.7923,41.7696,41.7772,5300.0
2014-04-03 15:15:00,55.21,55.23,55.15,55.17,27000.0,41.7696,41.7847,41.7242,41.7393,27000.0
2014-04-03 15:20:00,55.17,55.19,55.1,55.1,17600.0,41.7393,41.7545,41.6864,41.6864,17600.0
2014-04-03 15:25:00,55.1,55.2,55.1,55.18,12600.0,41.6864,41.762,41.6864,41.7469,12600.0
2014-04-03 15:30:00,55.19,55.2,55.17,55.2,13000.0,41.7545,41.762,41.7393,41.762,13000.0
2014-04-03 15:35:00,55.2,55.21,55.18,55.2,16400.0,41.762,41.7696,41.7469,41.762,16400.0
2014-04-03 15:40:00,55.21,55.26,55.2,55.25,16400.0,41.7696,41.8074,41.762,41.7999,16400.0
2014-04-03 15:45:00,55.26,55.3,55.25,55.3,20100.0,41.8074,41.8377,41.7999,41.8377,20100.0
2014-04-03 15:50:00,55.3,55.33,55.29,55.3,38200.0,41.8377,41.8604,41.8301,41.8377,38200.0
2014-04-03 15:55:00,55.3,55.31,55.26,55.28,53000.0,41.8377,41.8453,41.8074,41.8226,53000.0
2014-04-04 09:30:00,55.48,55.5,55.19,55.33,12000.0,41.9739,41.989,41.7545,41.8604,12000.0
2014-04-04 09:35:00,55.31,55.45,55.26,55.41,28800.0,41.8453,41.9512,41.8074,41.9209,28800.0
2014-04-04 09:40:00,55.36,55.36,55.2,55.33,24400.0,41.8831,41.8831,41.762,41.8604,24400.0
2014-04-04 09:45:00,55.28,55.39,55.27,55.3,4800.0,41.8226,41.9058,41.815,41.8377,4800.0
2014-04-04 09:50:00,55.31,55.38,55.27,55.33,5800.0,41.8453,41.8982,41.815,41.8604,5800.0
2014-04-04 09:55:00,55.33,55.43,55.32,55.43,6300.0,41.8604,41.936,41.8528,41.936,6300.0
2014-04-04 10:00:00,55.38,55.42,55.29,55.42,5700.0,41.8982,41.9285,41.8301,41.9285,5700.0
2014-04-04 10:05:00,55.42,55.44,55.36,55.38,6400.0,41.9285,41.9436,41.8831,41.8982,6400.0
2014-04-04 10:10:00,55.43,55.45,55.36,55.41,9100.0,41.936,41.9512,41.8831,41.9209,9100.0
2014-04-04 10:15:00,55.39,55.39,55.27,55.34,36400.0,41.9058,41.9058,41.815,41.8679,36400.0
2014-04-04 10:20:00,55.34,55.34,55.17,55.21,15000.0,41.8679,41.8679,41.7393,41.7696,15000.0
2014-04-04 10:25:00,55.21,55.38,55.21,55.38,5200.0,41.7696,41.8982,41.7696,41.8982,5200.0
2014-04-04 10:30:00,55.36,55.4,55.35,55.38,2900.0,41.8831,41.9133,41.8755,41.8982,2900.0
2014-04-04 10:35:00,55.38,55.4,55.3,55.33,3700.0,41.8982,41.9133,41.8377,41.8604,3700.0
2014-04-04 10:40:00,55.37,55.37,55.26,55.26,6600.0,41.8906,41.8906,41.8074,41.8074,6600.0
2014-04-04 10:45:00,55.26,55.3,55.16,55.23,8800.0,41.8074,41.8377,41.7318,41.7847,8800.0
2014-04-04 10:50:00,55.23,55.27,55.19,55.21,4300.0,41.7847,41.815,41.7545,41.7696,4300.0
2014-04-04 10:55:00,55.21,55.23,55.12,55.14,6700.0,41.7696,41.7847,41.7015,41.7166,6700.0
2014-04-04 11:00:00,55.12,55.12,55.01,55.04,8600.0,41.7015,41.7015,41.6183,41.641,8600.0
2014-04-04 11:05:00,55.03,55.03,54.82,54.82,5900.0,41.6334,41.6334,41.4745,41.4745,5900.0
2014-04-04 11:10:00,54.83,54.88,54.83,54.83,5100.0,41.4821,41.5199,41.4821,41.4821,5100.0
2014-04-04 11:15:00,54.83,54.83,54.77,54.79,5200.0,41.4821,41.4821,41.4367,41.4518,5200.0
2014-04-04 11:20:00,54.79,54.83,54.75,54.75,2800.0,41.4518,41.4821,41.4216,41.4216,2800.0
2014-04-04 11:25:00,54.75,54.77,54.63,54.67,45300.0,41.4216,41.4367,41.3308,41.3611,45300.0
2014-04-04 11:30:00,54.68,54.77,54.66,54.71,12900.0,41.3686,41.4367,41.3535,41.3913,12900.0
2014-04-04 11:35:00,54.7,54.78,54.69,54.78,34000.0,41.3838,41.4443,41.3762,41.4443,34000.0
2014-04-04 11:40:00,54.77,54.77,54.61,54.61,3800.0,41.4367,41.4367,41.3157,41.3157,3800.0
2014-04-04 11:45:00,54.56,54.56,54.38,54.42,12300.0,41.2778,41.2778,41.1417,41.1719,12300.0
2014-04-04 11:50:00,54.41,54.43,54.35,54.36,6000.0,41.1643,41.1795,41.119,41.1265,6000.0
2014-04-04 11:55:00,54.35,54.4,54.34,54.36,9800.0,41.119,41.1568,41.1114,41.1265,9800.0
2014-04-04 12:00:00,54.35,54.35,54.21,54.21,11800.0,41.119,41.119,41.013,41.013,11800.0
2014-04-04 12:05:00,54.19,54.2,54.1,54.1,10200.0,40.9979,41.0055,40.9298,40.9298,10200.0
2014-04-04 12:10:00,54.1,54.1,53.96,54.08,27800.0,40.9298,40.9298,40.8239,40.9147,27800.0
2014-04-04 12:15:00,54.07,54.17,54.04,54.12,10300.0,40.9071,40.9828,40.8844,40.9449,10300.0
2014-04-04 12:20:00,54.1,54.21,54.1,54.21,16900.0,40.9298,41.013,40.9298,41.013,16900.0
2014-04-04 12:25:00,54.21,54.27,54.15,54.24,42200.0,41.013,41.0584,40.9676,41.0357,42200.0
2014-04-04 12:30:00,54.27,54.37,54.24,54.3,11600.0,41.0584,41.1341,41.0357,41.0811,11600.0
2014-04-04 12:35:00,54.3,54.39,54.3,54.38,5500.0,41.0811,41.1492,41.0811,41.1417,5500.0
2014-04-04 12:40:00,54.4,54.43,54.35,54.38,7000.0,41.1568,41.1795,41.119,41.1417,7000.0
2014-04-04 12:45:00,54.37,54.41,54.29,54.31,10300.0,41.1341,41.1643,41.0736,41.0887,10300.0
2014-04-04 12:50:00,54.37,54.39,54.32,54.34,4700.0,41.1341,41.1492,41.0963,41.1114,4700.0
2014-04-04 12:55:00,54.33,54.35,54.12,54.24,42500.0,41.1038,41.119,40.9449,41.0357,42500.0
2014-04-04 13:00:00,54.22,54.27,54.18,54.27,8800.0,41.0206,41.0584,40.9903,41.0584,8800.0
2014-04-04 13:05:00,54.26,54.26,54.18,54.21,5600.0,41.0509,41.0509,40.9903,41.013,5600.0
2014-04-04 13:10:00,54.31,54.32,54.27,54.3,2300.0,41.0887,41.0963,41.0584,41.0811,2300.0
2014-04-04 13:15:00,54.32,54.4,54.32,54.38,2400.0,41.0963,41.1568,41.0963,41.1417,2400.0
2014-04-04 13:20:00,54.4,54.43,54.37,54.41,29200.0,41.1568,41.1795,41.1341,41.1643,29200.0
2014-04-04 13:25:00,54.41,54.45,54.4,54.4,5300.0,41.1643,41.1946,41.1568,41.1568,5300.0
2014-04-04 13:30:00,54.39,54.41,54.32,54.32,36100.0,41.1492,41.1643,41.0963,41.0963,36100.0
2014-04-04 13:35:00,54.28,54.4,54.28,54.34,5200.0,41.066,41.1568,41.066,41.1114,5200.0
2014-04-04 13:40:00,54.34,54.39,54.32,54.34,10100.0,41.1114,41.1492,41.0963,41.1114,10100.0
2014-04-04 13:45:00,54.34,54.39,54.32,54.32,4500.0,41.1114,41.1492,41.0963,41.0963,4500.0
2014-04-04 13:50:00,54.31,54.37,54.31,54.37,1800.0,41.0887,41.1341,41.0887,41.1341,1800.0
2014-04-04 13:55:00,54.4,54.4,54.3,54.32,15500.0,41.1568,41.1568,41.0811,41.0963,15500.0
2014-04-04 14:00:00,54.35,54.35,54.24,54.3,10900.0,41.119,41.119,41.0357,41.0811,10900.0
2014-04-04 14:05:00,54.27,54.3,54.17,54.2,60300.0,41.0584,41.0811,40.9828,41.0055,60300.0
2014-04-04 14:10:00,54.19,54.27,54.15,54.25,6500.0,40.9979,41.0584,40.9676,41.0433,6500.0
2014-04-04 14:15:00,54.23,54.29,54.23,54.24,6900.0,41.0282,41.0736,41.0282,41.0357,6900.0
2014-04-04 14:20:00,54.22,54.29,54.22,54.29,4500.0,41.0206,41.0736,41.0206,41.0736,4500.0
2014-04-04 14:25:00,54.26,54.26,54.22,54.22,4700.0,41.0509,41.0509,41.0206,41.0206,4700.0
2014-04-04 14:30:00,54.21,54.25,54.2,54.24,5400.0,41.013,41.0433,41.0055,41.0357,5400.0
2014-04-04 14:35:00,54.21,54.21,54.1,54.14,8800.0,41.013,41.013,40.9298,40.9601,8800.0
2014-04-04 14:40:00,54.15,54.2,54.15,54.18,5100.0,40.9676,41.0055,40.9676,40.9903,5100.0
2014-04-04 14:45:00,54.16,54.2,54.14,54.18,6700.0,40.9752,41.0055,40.9601,40.9903,6700.0
2014-04-04 14:50:00,54.18,54.25,54.18,54.23,5400.0,40.9903,41.0433,40.9903,41.0282,5400.0
2014-04-04 14:55:00,54.23,54.3,54.23,54.3,7400.0,41.0282,41.0811,41.0282,41.0811,7400.0
2014-04-04 15:00:00,54.29,54.29,54.23,54.25,8200.0,41.0736,41.0736,41.0282,41.0433,8200.0
2014-04-04 15:05:00,54.24,54.24,54.19,54.22,12100.0,41.0357,41.0357,40.9979,41.0206,12100.0
2014-04-04 15:10:00,54.23,54.28,54.23,54.28,5100.0,41.0282,41.066,41.0282,41.066,5100.0
2014-04-04 15:15:00,54.28,54.37,54.26,54.37,13100.0,41.066,41.1341,41.0509,41.1341,13100.0
2014-04-04 15:20:00,54.36,54.43,54.34,54.43,7500.0,41.1265,41.1795,41.1114,41.1795,7500.0
2014-04-04 15:25:00,54.43,54.47,54.38,54.43,9500.0,41.1795,41.2097,41.1417,41.1795,9500.0
2014-04-04 15:30:00,54.44,54.44,54.32,54.33,11900.0,41.187,41.187,41.0963,41.1038,11900.0
2014-04-04 15:35:00,54.32,54.36,54.3,54.31,9200.0,41.0963,41.1265,41.0811,41.0887,9200.0
2014-04-04 15:40:00,54.31,54.32,54.26,54.28,26700.0,41.0887,41.0963,41.0509,41.066,26700.0
2014-04-04 15:45:00,54.29,54.29,54.26,54.28,38900.0,41.0736,41.0736,41.0509,41.066,38900.0
2014-04-04 15:50:00,54.28,54.32,54.27,54.3,58800.0,41.066,41.0963,41.0584,41.0811,58800.0
2014-04-04 15:55:00,54.3,54.3,54.2,54.22,91200.0,41.0811,41.0811,41.0055,41.0206,91200.0
2014-04-07 09:30:00,54.03,54.09,53.97,53.97,8100.0,40.8769,40.9223,40.8315,40.8315,8100.0
2014-04-07 09:35:00,53.99,54.06,53.85,53.96,24100.0,40.8466,40.8996,40.7407,40.8239,24100.0
2014-04-07 09:40:00,53.96,54.0,53.65,53.65,10700.0,40.8239,40.8542,40.5894,40.5894,10700.0
2014-04-07 09:45:00,53.72,53.81,53.64,53.81,6200.0,40.6423,40.7104,40.5818,40.7104,6200.0
2014-04-07 09:50:00,53.81,53.86,53.72,53.83,30100.0,40.7104,40.7482,40.6423,40.7255,30100.0
2014-04-07 09:55:00,53.82,53.91,53.82,53.84,6800.0,40.718,40.7861,40.718,40.7331,6800.0
2014-04-07 10:00:00,53.85,53.87,53.68,53.73,6000.0,40.7407,40.7558,40.6121,40.6499,6000.0
2014-04-07 10:05:00,53.74,53.76,53.57,53.72,14200.0,40.6575,40.6726,40.5288,40.6423,14200.0
2014-04-07 10:10:00,53.73,53.77,53.63,53.66,17800.0,40.6499,40.6802,40.5742,40.5969,17800.0
2014-04-07 10:15:00,53.69,53.73,53.64,53.72,18700.0,40.6196,40.6499,40.5818,40.6423,18700.0
2014-04-07 10:20:00,53.73,53.76,53.7,53.76,3000.0,40.6499,40.6726,40.6272,40.6726,3000.0
2014-04-07 10:25:00,53.76,53.82,53.71,53.71,5900.0,40.6726,40.718,40.6348,40.6348,5900.0
2014-04-07 10:30:00,53.71,53.72,53.64,53.71,8200.0,40.6348,40.6423,40.5818,40.6348,8200.0
2014-04-07 10:35:00,53.72,53.73,53.65,53.73,40100.0,40.6423,40.6499,40.5894,40.6499,40100.0
2014-04-07 10:40:00,53.72,53.77,53.62,53.77,16500.0,40.6423,40.6802,40.5667,40.6802,16500.0
2014-04-07 10:45:00,53.74,53.78,53.69,53.74,22100.0,40.6575,40.6877,40.6196,40.6575,22100.0
2014-04-07 10:50:00,53.72,53.8,53.72,53.79,12900.0,40.6423,40.7028,40.6423,40.6953,12900.0
2014-04-07 10:55:00,53.79,53.8,53.74,53.75,16200.0,40.6953,40.7028,40.6575,40.665,16200.0
2014-04-07 11:00:00,53.74,53.82,53.69,53.79,10200.0,40.6575,40.718,40.6196,40.6953,10200.0
2014-04-07 11:05:00,53.79,53.79,53.73,53.75,12200.0,40.6953,40.6953,40.6499,40.665,12200.0
2014-04-07 11:10:00,53.73,53.79,53.72,53.73,13400.0,40.6499,40.6953,40.6423,40.6499,13400.0
2014-04-07 11:15:00,53.71,53.72,53.63,53.68,11900.0,40.6348,40.6423,40.5742,40.6121,11900.0
2014-04-07 11:20:00,53.68,53.73,53.64,53.65,12600.0,40.6121,40.6499,40.5818,40.5894,12600.0
2014-04-07 11:25:00,53.64,53.64,53.56,53.58,7800.0,40.5818,40.5818,40.5213,40.5364,7800.0
2014-04-07 11:30:00,53.56,53.65,53.56,53.62,6000.0,40.5213,40.5894,40.5213,40.5667,6000.0
2014-04-07 11:35:00,53.59,53.62,53.51,53.52,4300.0,40.544,40.5667,40.4834,40.491,4300.0
2014-04-07 11:40:00,53.51,53.54,53.46,53.53,7800.0,40.4834,40.5061,40.4456,40.4986,7800.0
2014-04-07 11:45:00,53.51,53.51,53.42,53.44,4900.0,40.4834,40.4834,40.4154,40.4305,4900.0
2014-04-07 11:50:00,53.44,53.44,53.4,53.44,10000.0,40.4305,40.4305,40.4002,40.4305,10000.0
2014-04-07 11:55:00,53.44,53.47,53.41,53.42,8300.0,40.4305,40.4532,40.4078,40.4154,8300.0
2014-04-07 12:00:00,53.41,53.42,53.37,53.38,9100.0,40.4078,40.4154,40.3775,40.3851,9100.0
2014-04-07 12:05:00,53.38,53.38,53.27,53.28,5700.0,40.3851,40.3851,40.3019,40.3094,5700.0
2014-04-07 12:10:00,53.27,53.27,53.16,53.2,17700.0,40.3019,40.3019,40.2187,40.2489,17700.0
2014-04-07 12:15:00,53.18,53.19,53.09,53.1,7600.0,40.2338,40.2413,40.1657,40.1733,7600.0
2014-04-07 12:20:00,53.1,53.21,53.1,53.2,9900.0,40.1733,40.2565,40.1733,40.2489,9900.0
2014-04-07 12:25:00,53.22,53.27,53.21,53.27,10700.0,40.264,40.3019,40.2565,40.3019,10700.0
2014-04-07 12:30:00,53.26,53.3,53.26,53.28,18100.0,40.2943,40.3246,40.2943,40.3094,18100.0
2014-04-07 12:35:00,53.27,53.38,53.26,53.3,41200.0,40.3019,40.3851,40.2943,40.3246,41200.0
2014-04-07 12:40:00,53.29,53.38,53.28,53.35,14100.0,40.317,40.3851,40.3094,40.3624,14100.0
2014-04-07 12:45:00,53.37,53.37,53.28,53.28,8700.0,40.3775,40.3775,40.3094,40.3094,8700.0
2014-04-07 12:50:00,53.29,53.35,53.29,53.35,7200.0,40.317,40.3624,40.317,40.3624,7200.0
2014-04-07 12:55:00,53.34,53.4,53.34,53.4,1300.0,40.3548,40.4002,40.3548,40.4002,1300.0
2014-04-07 13:00:00,53.38,53.38,53.2,53.3,45200.0,40.3851,40.3851,40.2489,40.3246,45200.0
2014-04-07 13:05:00,53.3,53.31,52.99,53.1,48000.0,40.3246,40.3321,40.09,40.1733,48000.0
2014-04-07 13:10:00,53.12,53.12,53.05,53.09,8100.0,40.1884,40.1884,40.1354,40.1657,8100.0
2014-04-07 13:15:00,53.1,53.13,53.09,53.13,7200.0,40.1733,40.196,40.1657,40.196,7200.0
2014-04-07 13:20:00,53.13,53.27,53.12,53.21,12900.0,40.196,40.3019,40.1884,40.2565,12900.0
2014-04-07 13:25:00,53.21,53.25,53.03,53.03,31300.0,40.2565,40.2867,40.1203,40.1203,31300.0
2014-04-07 13:30:00,53.03,53.09,53.03,53.05,7400.0,40.1203,40.1657,40.1203,40.1354,7400.0
2014-04-07 13:35:00,53.06,53.09,53.02,53.09,7900.0,40.143,40.1657,40.1127,40.1657,7900.0
2014-04-07 13:40:00,53.08,53.09,53.05,53.08,4500.0,40.1581,40.1657,40.1354,40.1581,4500.0
2014-04-07 13:45:00,53.06,53.06,52.99,53.02,7800.0,40.143,40.143,40.09,40.1127,7800.0
2014-04-07 13:50:00,52.99,53.01,52.88,52.91,9200.0,40.09,40.1052,40.0068,40.0295,9200.0
2014-04-07 13:55:00,52.91,52.93,52.87,52.92,12400.0,40.0295,40.0446,39.9992,40.0371,12400.0
2014-04-07 14:00:00,52.92,52.92,52.85,52.92,13300.0,40.0371,40.0371,39.9841,40.0371,13300.0
2014-04-07 14:05:00,52.92,52.92,52.88,52.88,9500.0,40.0371,40.0371,40.0068,40.0068,9500.0
2014-04-07 14:10:00,52.87,52.9,52.8,52.8,10100.0,39.9992,40.0219,39.9463,39.9463,10100.0
2014-04-07 14:15:00,52.81,52.84,52.8,52.8,8500.0,39.9539,39.9766,39.9463,39.9463,8500.0
2014-04-07 14:20:00,52.79,52.82,52.75,52.76,10300.0,39.9387,39.9614,39.9085,39.916,10300.0
2014-04-07 14:25:00,52.78,52.81,52.75,52.81,10000.0,39.9312,39.9539,39.9085,39.9539,10000.0
2014-04-07 14:30:00,52.81,52.81,52.74,52.74,9100.0,39.9539,39.9539,39.9009,39.9009,9100.0
2014-04-07 14:35:00,52.75,52.75,52.71,52.75,11600.0,39.9085,39.9085,39.8782,39.9085,11600.0
2014-04-07 14:40:00,52.75,52.89,52.74,52.89,14500.0,39.9085,40.0144,39.9009,40.0144,14500.0
2014-04-07 14:45:00,52.88,52.97,52.88,52.97,10400.0,40.0068,40.0749,40.0068,40.0749,10400.0
2014-04-07 14:50:00,52.99,53.08,52.99,53.08,5600.0,40.09,40.1581,40.09,40.1581,5600.0
2014-04-07 14:55:00,53.08,53.11,53.05,53.08,8100.0,40.1581,40.1808,40.1354,40.1581,8100.0
2014-04-07 15:00:00,53.07,53.13,53.06,53.08,8700.0,40.1506,40.196,40.143,40.1581,8700.0
2014-04-07 15:05:00,53.07,53.08,53.02,53.07,65400.0,40.1506,40.1581,40.1127,40.1506,65400.0
2014-04-07 15:10:00,53.06,53.09,53.02,53.05,19500.0,40.143,40.1657,40.1127,40.1354,19500.0
2014-04-07 15:15:00,53.06,53.19,53.04,53.19,68300.0,40.143,40.2413,40.1279,40.2413,68300.0
2014-04-07 15:20:00,53.18,53.19,53.08,53.09,16700.0,40.2338,40.2413,40.1581,40.1657,16700.0
2014-04-07 15:25:00,53.09,53.12,53.08,53.1,19300.0,40.1657,40.1884,40.1581,40.1733,19300.0
2014-04-07 15:30:00,53.1,53.11,53.04,53.04,26100.0,40.1733,40.1808,40.1279,40.1279,26100.0
2014-04-07 15:35:00,53.04,53.05,53.0,53.01,27300.0,40.1279,40.1354,40.0976,40.1052,27300.0
2014-04-07 15:40:00,53.01,53.01,53.0,53.01,22600.0,40.1052,40.1052,40.0976,40.1052,22600.0
2014-04-07 15:45:00,53.0,53.02,52.92,52.93,88300.0,40.0976,40.1127,40.0371,40.0446,88300.0
2014-04-07 15:50:00,52.93,52.93,52.92,52.93,35500.0,40.0446,40.0446,40.0371,40.0446,35500.0
2014-04-07 15:55:00,52.93,53.01,52.93,52.98,128100.0,40.0446,40.1052,40.0446,40.0825,128100.0
2014-04-08 09:30:00,53.0,53.02,52.64,53.0,12500.0,40.0976,40.1127,39.8252,40.0976,12500.0
2014-04-08 09:35:00,53.05,53.25,53.05,53.15,2900.0,40.1354,40.2867,40.1354,40.2111,2900.0
2014-04-08 09:40:00,53.16,53.31,53.16,53.31,2800.0,40.2187,40.3321,40.2187,40.3321,2800.0
2014-04-08 09:45:00,53.25,53.26,53.16,53.21,10800.0,40.2867,40.2943,40.2187,40.2565,10800.0
2014-04-08 09:50:00,53.19,53.28,53.17,53.28,9600.0,40.2413,40.3094,40.2262,40.3094,9600.0
2014-04-08 09:55:00,53.29,53.3,53.19,53.27,11900.0,40.317,40.3246,40.2413,40.3019,11900.0
2014-04-08 10:00:00,53.23,53.42,53.23,53.36,23400.0,40.2716,40.4154,40.2716,40.37,23400.0
2014-04-08 10:05:00,53.36,53.45,53.35,53.42,4100.0,40.37,40.4381,40.3624,40.4154,4100.0
2014-04-08 10:10:00,53.41,53.41,53.23,53.26,13500.0,40.4078,40.4078,40.2716,40.2943,13500.0
2014-04-08 10:15:00,53.27,53.3,53.01,53.11,31800.0,40.3019,40.3246,40.1052,40.1808,31800.0
2014-04-08 10:20:00,53.1,53.17,53.09,53.15,25600.0,40.1733,40.2262,40.1657,40.2111,25600.0
2014-04-08 10:25:00,53.15,53.24,53.13,53.15,36900.0,40.2111,40.2792,40.196,40.2111,36900.0
2014-04-08 10:30:00,53.16,53.23,53.16,53.23,15600.0,40.2187,40.2716,40.2187,40.2716,15600.0
2014-04-08 10:35:00,53.21,53.31,53.21,53.29,17500.0,40.2565,40.3321,40.2565,40.317,17500.0
2014-04-08 10:40:00,53.29,53.35,53.27,53.32,7800.0,40.317,40.3624,40.3019,40.3397,7800.0
2014-04-08 10:45:00,53.3,53.35,53.3,53.35,8800.0,40.3246,40.3624,40.3246,40.3624,8800.0
2014-04-08 10:50:00,53.35,53.46,53.35,53.46,13900.0,40.3624,40.4456,40.3624,40.4456,13900.0
2014-04-08 10:55:00,53.47,53.56,53.47,53.47,13500.0,40.4532,40.5213,40.4532,40.4532,13500.0
2014-04-08 11:00:00,53.47,53.53,53.45,53.53,7600.0,40.4532,40.4986,40.4381,40.4986,7600.0
2014-04-08 11:05:00,53.54,53.69,53.53,53.69,13100.0,40.5061,40.6196,40.4986,40.6196,13100.0
2014-04-08 11:10:00,53.68,53.72,53.68,53.69,15100.0,40.6121,40.6423,40.6121,40.6196,15100.0
2014-04-08 11:15:00,53.69,53.83,53.69,53.82,7500.0,40.6196,40.7255,40.6196,40.718,7500.0
2014-04-08 11:20:00,53.82,53.83,53.79,53.82,5900.0,40.718,40.7255,40.6953,40.718,5900.0
2014-04-08 11:25:00,53.82,53.84,53.81,53.84,16700.0,40.718,40.7331,40.7104,40.7331,16700.0
2014-04-08 11:30:00,53.85,53.92,53.8,53.89,23000.0,40.7407,40.7936,40.7028,40.7709,23000.0
2014-04-08 11:35:00,53.87,53.89,53.82,53.84,6000.0,40.7558,40.7709,40.718,40.7331,6000.0
2014-04-08 11:40:00,53.84,53.88,53.81,53.88,8100.0,40.7331,40.7634,40.7104,40.7634,8100.0
2014-04-08 11:45:00,53.88,53.89,53.83,53.83,11200.0,40.7634,40.7709,40.7255,40.7255,11200.0
2014-04-08 11:50:00,53.84,53.87,53.83,53.84,6700.0,40.7331,40.7558,40.7255,40.7331,6700.0
2014-04-08 11:55:00,53.83,53.98,53.82,53.98,11100.0,40.7255,40.839,40.718,40.839,11100.0
2014-04-08 12:00:00,53.96,53.96,53.9,53.93,6100.0,40.8239,40.8239,40.7785,40.8012,6100.0
2014-04-08 12:05:00,53.95,53.97,53.87,53.9,4000.0,40.8163,40.8315,40.7558,40.7785,4000.0
2014-04-08 12:10:00,53.91,53.92,53.87,53.91,3600.0,40.7861,40.7936,40.7558,40.7861,3600.0
2014-04-08 12:15:00,53.94,53.97,53.93,53.96,3300.0,40.8088,40.8315,40.8012,40.8239,3300.0
2014-04-08 12:20:00,53.94,53.94,53.88,53.91,4200.0,40.8088,40.8088,40.7634,40.7861,4200.0
2014-04-08 12:25:00,53.93,54.09,53.93,54.05,10700.0,40.8012,40.9223,40.8012,40.892,10700.0
2014-04-08 12:30:00,54.08,54.12,54.03,54.07,11700.0,40.9147,40.9449,40.8769,40.9071,11700.0
2014-04-08 12:35:00,54.06,54.09,54.03,54.04,3700.0,40.8996,40.9223,40.8769,40.8844,3700.0
2014-04-08 12:40:00,54.04,54.04,53.91,53.93,8900.0,40.8844,40.8844,40.7861,40.8012,8900.0
2014-04-08 12:45:00,53.92,53.98,53.9,53.91,33900.0,40.7936,40.839,40.7785,40.7861,33900.0
2014-04-08 12:50:00,53.9,53.9,53.82,53.84,36200.0,40.7785,40.7785,40.718,40.7331,36200.0
2014-04-08 12:55:00,53.85,53.89,53.84,53.88,7600.0,40.7407,40.7709,40.7331,40.7634,7600.0
2014-04-08 13:00:00,53.88,53.93,53.88,53.92,12800.0,40.7634,40.8012,40.7634,40.7936,12800.0
2014-04-08 13:05:00,53.93,53.95,53.88,53.89,5100.0,40.8012,40.8163,40.7634,40.7709,5100.0
2014-04-08 13:10:00,53.89,53.94,53.88,53.92,3200.0,40.7709,40.8088,40.7634,40.7936,3200.0
2014-04-08 13:15:00,53.93,53.97,53.91,53.97,4900.0,40.8012,40.8315,40.7861,40.8315,4900.0
2014-04-08 13:20:00,53.96,54.02,53.95,53.99,6700.0,40.8239,40.8693,40.8163,40.8466,6700.0
2014-04-08 13:25:00,53.99,54.04,53.99,54.04,4400.0,40.8466,40.8844,40.8466,40.8844,4400.0
2014-04-08 13:30:00,54.04,54.04,53.99,54.0,5700.0,40.8844,40.8844,40.8466,40.8542,5700.0
2014-04-08 13:35:00,54.03,54.03,53.98,54.01,4500.0,40.8769,40.8769,40.839,40.8617,4500.0
2014-04-08 13:40:00,54.0,54.04,53.99,54.0,4800.0,40.8542,40.8844,40.8466,40.8542,4800.0
2014-04-08 13:45:00,54.01,54.02,53.94,53.99,4100.0,40.8617,40.8693,40.8088,40.8466,4100.0
2014-04-08 13:50:00,53.98,54.03,53.98,54.03,5800.0,40.839,40.8769,40.839,40.8769,5800.0
2014-04-08 13:55:00,54.04,54.08,54.03,54.08,4300.0,40.8844,40.9147,40.8769,40.9147,4300.0
2014-04-08 14:00:00,54.08,54.11,54.07,54.09,6300.0,40.9147,40.9374,40.9071,40.9223,6300.0
2014-04-08 14:05:00,54.07,54.07,53.97,54.05,20600.0,40.9071,40.9071,40.8315,40.892,20600.0
2014-04-08 14:10:00,54.05,54.1,54.03,54.09,7100.0,40.892,40.9298,40.8769,40.9223,7100.0
2014-04-08 14:15:00,54.09,54.09,54.01,54.05,9500.0,40.9223,40.9223,40.8617,40.892,9500.0
2014-04-08 14:20:00,54.05,54.05,54.01,54.03,8300.0,40.892,40.892,40.8617,40.8769,8300.0
2014-04-08 14:25:00,54.04,54.07,53.97,53.99,15500.0,40.8844,40.9071,40.8315,40.8466,15500.0
2014-04-08 14:30:00,53.98,54.0,53.96,53.97,11300.0,40.839,40.8542,40.8239,40.8315,11300.0
2014-04-08 14:35:00,53.96,53.97,53.93,53.94,7200.0,40.8239,40.8315,40.8012,40.8088,7200.0
2014-04-08 14:40:00,53.95,53.95,53.88,53.89,10300.0,40.8163,40.8163,40.7634,40.7709,10300.0
2014-04-08 14:45:00,53.89,54.0,53.89,53.98,10100.0,40.7709,40.8542,40.7709,40.839,10100.0
2014-04-08 14:50:00,53.98,54.0,53.98,53.99,3700.0,40.839,40.8542,40.839,40.8466,3700.0
2014-04-08 14:55:00,53.99,54.0,53.88,53.88,8000.0,40.8466,40.8542,40.7634,40.7634,8000.0
2014-04-08 15:00:00,53.89,53.9,53.81,53.81,6800.0,40.7709,40.7785,40.7104,40.7104,6800.0
2014-04-08 15:05:00,53.83,53.85,53.8,53.8,8200.0,40.7255,40.7407,40.7028,40.7028,8200.0
2014-04-08 15:10:00,53.82,53.82,53.76,53.8,8000.0,40.718,40.718,40.6726,40.7028,8000.0
2014-04-08 15:15:00,53.79,53.81,53.77,53.8,9000.0,40.6953,40.7104,40.6802,40.7028,9000.0
2014-04-08 15:20:00,53.8,53.91,53.79,53.88,8600.0,40.7028,40.7861,40.6953,40.7634,8600.0
2014-04-08 15:25:00,53.89,53.93,53.87,53.91,8300.0,40.7709,40.8012,40.7558,40.7861,8300.0
2014-04-08 15:30:00,53.91,53.93,53.89,53.91,14400.0,40.7861,40.8012,40.7709,40.7861,14400.0
2014-04-08 15:35:00,53.91,53.94,53.89,53.9,12100.0,40.7861,40.8088,40.7709,40.7785,12100.0
2014-04-08 15:40:00,53.9,53.92,53.84,53.85,15300.0,40.7785,40.7936,40.7331,40.7407,15300.0
2014-04-08 15:45:00,53.84,53.87,53.77,53.83,41700.0,40.7331,40.7558,40.6802,40.7255,41700.0
2014-04-08 15:50:00,53.84,53.86,53.75,53.77,41000.0,40.7331,40.7482,40.665,40.6802,41000.0
2014-04-08 15:55:00,53.77,53.79,53.72,53.74,96800.0,40.6802,40.6953,40.6423,40.6575,96800.0
2014-04-09 09:30:00,53.92,53.92,53.84,53.86,9500.0,40.7936,40.7936,40.7331,40.7482,9500.0
2014-04-09 09:35:00,53.94,53.96,53.79,53.89,8200.0,40.8088,40.8239,40.6953,40.7709,8200.0
2014-04-09 09:40:00,53.89,53.89,53.6,53.6,10200.0,40.7709,40.7709,40.5515,40.5515,10200.0
2014-04-09 09:45:00,53.55,53.64,53.54,53.54,4900.0,40.5137,40.5818,40.5061,40.5061,4900.0
2014-04-09 09:50:00,53.55,53.62,53.47,53.57,20900.0,40.5137,40.5667,40.4532,40.5288,20900.0
2014-04-09 09:55:00,53.61,53.66,53.58,53.58,9500.0,40.5591,40.5969,40.5364,40.5364,9500.0
2014-04-09 10:00:00,53.58,53.69,53.58,53.65,23800.0,40.5364,40.6196,40.5364,40.5894,23800.0
2014-04-09 10:05:00,53.63,53.66,53.6,53.6,7200.0,40.5742,40.5969,40.5515,40.5515,7200.0
2014-04-09 10:10:00,53.63,53.68,53.6,53.63,6300.0,40.5742,40.6121,40.5515,40.5742,6300.0
2014-04-09 10:15:00,53.63,53.81,53.63,53.73,24300.0,40.5742,40.7104,40.5742,40.6499,24300.0
2014-04-09 10:20:00,53.74,53.79,53.74,53.77,2400.0,40.6575,40.6953,40.6575,40.6802,2400.0
2014-04-09 10:25:00,53.79,53.87,53.67,53.77,12500.0,40.6953,40.7558,40.6045,40.6802,12500.0
2014-04-09 10:30:00,53.77,53.87,53.75,53.84,4600.0,40.6802,40.7558,40.665,40.7331,4600.0
2014-04-09 10:35:00,53.83,53.83,53.73,53.75,3000.0,40.7255,40.7255,40.6499,40.665,3000.0
2014-04-09 10:40:00,53.74,53.75,53.72,53.73,1400.0,40.6575,40.665,40.6423,40.6499,1400.0
2014-04-09 10:45:00,53.72,53.75,53.65,53.75,12100.0,40.6423,40.665,40.5894,40.665,12100.0
2014-04-09 10:50:00,53.75,53.77,53.71,53.77,2200.0,40.665,40.6802,40.6348,40.6802,2200.0
2014-04-09 10:55:00,53.77,53.78,53.69,53.73,17400.0,40.6802,40.6877,40.6196,40.6499,17400.0
2014-04-09 11:00:00,53.75,53.75,53.64,53.68,3500.0,40.665,40.665,40.5818,40.6121,3500.0
2014-04-09 11:05:00,53.69,53.73,53.67,53.73,2400.0,40.6196,40.6499,40.6045,40.6499,2400.0
2014-04-09 11:10:00,53.75,53.75,53.69,53.75,3700.0,40.665,40.665,40.6196,40.665,3700.0
2014-04-09 11:15:00,53.77,53.82,53.77,53.77,1700.0,40.6802,40.718,40.6802,40.6802,1700.0
2014-04-09 11:20:00,53.79,53.79,53.7,53.7,5000.0,40.6953,40.6953,40.6272,40.6272,5000.0
2014-04-09 11:25:00,53.7,53.7,53.61,53.66,2300.0,40.6272,40.6272,40.5591,40.5969,2300.0
2014-04-09 11:30:00,53.65,53.7,53.65,53.69,1100.0,40.5894,40.6272,40.5894,40.6196,1100.0
2014-04-09 11:35:00,53.69,53.7,53.66,53.7,1400.0,40.6196,40.6272,40.5969,40.6272,1400.0
2014-04-09 11:40:00,53.69,53.81,53.65,53.78,4000.0,40.6196,40.7104,40.5894,40.6877,4000.0
2014-04-09 11:45:00,53.79,53.86,53.79,53.84,3300.0,40.6953,40.7482,40.6953,40.7331,3300.0
2014-04-09 11:50:00,53.89,53.93,53.84,53.93,6500.0,40.7709,40.8012,40.7331,40.8012,6500.0
2014-04-09 11:55:00,53.93,54.0,53.93,53.96,9900.0,40.8012,40.8542,40.8012,40.8239,9900.0
2014-04-09 12:00:00,53.97,54.06,53.97,54.03,14400.0,40.8315,40.8996,40.8315,40.8769,14400.0
2014-04-09 12:05:00,54.04,54.06,54.04,54.05,2100.0,40.8844,40.8996,40.8844,40.892,2100.0
2014-04-09 12:10:00,54.05,54.07,54.03,54.03,3300.0,40.892,40.9071,40.8769,40.8769,3300.0
2014-04-09 12:15:00,54.02,54.02,53.95,53.95,3900.0,40.8693,40.8693,40.8163,40.8163,3900.0
2014-04-09 12:20:00,53.95,53.96,53.91,53.91,3600.0,40.8163,40.8239,40.7861,40.7861,3600.0
2014-04-09 12:25:00,53.92,53.97,53.88,53.88,6200.0,40.7936,40.8315,40.7634,40.7634,6200.0
2014-04-09 12:30:00,53.9,53.93,53.88,53.88,12200.0,40.7785,40.8012,40.7634,40.7634,12200.0
2014-04-09 12:35:00,53.88,53.88,53.83,53.87,9000.0,40.7634,40.7634,40.7255,40.7558,9000.0
2014-04-09 12:40:00,53.86,53.88,53.81,53.84,11900.0,40.7482,40.7634,40.7104,40.7331,11900.0
2014-04-09 12:45:00,53.83,53.85,53.79,53.8,8700.0,40.7255,40.7407,40.6953,40.7028,8700.0
2014-04-09 12:50:00,53.79,53.8,53.68,53.69,13200.0,40.6953,40.7028,40.6121,40.6196,13200.0
2014-04-09 12:55:00,53.69,53.71,53.68,53.68,4700.0,40.6196,40.6348,40.6121,40.6121,4700.0
2014-04-09 13:00:00,53.69,53.72,53.69,53.71,4100.0,40.6196,40.6423,40.6196,40.6348,4100.0
2014-04-09 13:05:00,53.71,53.72,53.7,53.71,2500.0,40.6348,40.6423,40.6272,40.6348,2500.0
2014-04-09 13:10:00,53.71,53.71,53.64,53.64,25300.0,40.6348,40.6348,40.5818,40.5818,25300.0
2014-04-09 13:15:00,53.63,53.65,53.62,53.65,8200.0,40.5742,40.5894,40.5667,40.5894,8200.0
2014-04-09 13:20:00,53.65,53.7,53.65,53.7,9600.0,40.5894,40.6272,40.5894,40.6272,9600.0
2014-04-09 13:25:00,53.69,53.7,53.69,53.69,3600.0,40.6196,40.6272,40.6196,40.6196,3600.0
2014-04-09 13:30:00,53.69,53.69,53.6,53.6,6300.0,40.6196,40.6196,40.5515,40.5515,6300.0
2014-04-09 13:35:00,53.59,53.6,53.43,53.43,14800.0,40.544,40.5515,40.4229,40.4229,14800.0
2014-04-09 13:40:00,53.43,53.44,53.39,53.42,10200.0,40.4229,40.4305,40.3927,40.4154,10200.0
2014-04-09 13:45:00,53.42,53.47,53.4,53.46,10700.0,40.4154,40.4532,40.4002,40.4456,10700.0
2014-04-09 13:50:00,53.47,53.47,53.45,53.47,4800.0,40.4532,40.4532,40.4381,40.4532,4800.0
2014-04-09 13:55:00,53.47,53.47,53.45,53.46,3900.0,40.4532,40.4532,40.4381,40.4456,3900.0
2014-04-09 14:00:00,53.46,53.59,53.46,53.59,11900.0,40.4456,40.544,40.4456,40.544,11900.0
2014-04-09 14:05:00,53.61,53.72,53.61,53.72,10200.0,40.5591,40.6423,40.5591,40.6423,10200.0
2014-04-09 14:10:00,53.72,53.75,53.71,53.74,5500.0,40.6423,40.665,40.6348,40.6575,5500.0
2014-04-09 14:15:00,53.75,53.84,53.75,53.84,7400.0,40.665,40.7331,40.665,40.7331,7400.0
2014-04-09 14:20:00,53.84,53.89,53.84,53.88,3900.0,40.7331,40.7709,40.7331,40.7634,3900.0
2014-04-09 14:25:00,53.89,53.89,53.84,53.84,7600.0,40.7709,40.7709,40.7331,40.7331,7600.0
2014-04-09 14:30:00,53.85,53.88,53.84,53.84,5300.0,40.7407,40.7634,40.7331,40.7331,5300.0
2014-04-09 14:35:00,53.84,53.85,53.8,53.82,6000.0,40.7331,40.7407,40.7028,40.718,6000.0
2014-04-09 14:40:00,53.82,53.82,53.8,53.81,5000.0,40.718,40.718,40.7028,40.7104,5000.0
2014-04-09 14:45:00,53.81,53.82,53.8,53.8,5800.0,40.7104,40.718,40.7028,40.7028,5800.0
2014-04-09 14:50:00,53.8,53.81,53.8,53.8,26600.0,40.7028,40.7104,40.7028,40.7028,26600.0
2014-04-09 14:55:00,53.8,53.81,53.79,53.8,15200.0,40.7028,40.7104,40.6953,40.7028,15200.0
2014-04-09 15:00:00,53.81,53.81,53.79,53.81,8500.0,40.7104,40.7104,40.6953,40.7104,8500.0
2014-04-09 15:05:00,53.82,53.84,53.81,53.84,7300.0,40.718,40.7331,40.7104,40.7331,7300.0
2014-04-09 15:10:00,53.84,53.85,53.8,53.8,17700.0,40.7331,40.7407,40.7028,40.7028,17700.0
2014-04-09 15:15:00,53.8,53.8,53.75,53.75,27800.0,40.7028,40.7028,40.665,40.665,27800.0
2014-04-09 15:20:00,53.75,53.81,53.74,53.81,30200.0,40.665,40.7104,40.6575,40.7104,30200.0
2014-04-09 15:25:00,53.81,53.82,53.77,53.77,19800.0,40.7104,40.718,40.6802,40.6802,19800.0
2014-04-09 15:30:00,53.77,53.86,53.77,53.86,15600.0,40.6802,40.7482,40.6802,40.7482,15600.0
2014-04-09 15:35:00,53.86,53.93,53.85,53.89,14900.0,40.7482,40.8012,40.7407,40.7709,14900.0
2014-04-09 15:40:00,53.89,53.91,53.88,53.91,10200.0,40.7709,40.7861,40.7634,40.7861,10200.0
2014-04-09 15:45:00,53.92,53.93,53.88,53.9,17100.0,40.7936,40.8012,40.7634,40.7785,17100.0
2014-04-09 15:50:00,53.9,53.91,53.88,53.91,25500.0,40.7785,40.7861,40.7634,40.7861,25500.0
2014-04-09 15:55:00,53.93,54.01,53.92,53.99,70800.0,40.8012,40.8617,40.7936,40.8466,70800.0
2014-04-10 09:30:00,53.91,53.91,53.46,53.48,16400.0,40.7861,40.7861,40.4456,40.4607,16400.0
2014-04-10 09:35:00,53.48,53.63,53.45,53.59,16700.0,40.4607,40.5742,40.4381,40.544,16700.0
2014-04-10 09:40:00,53.61,53.79,53.6,53.77,12100.0,40.5591,40.6953,40.5515,40.6802,12100.0
2014-04-10 09:45:00,53.8,53.8,53.52,53.52,13300.0,40.7028,40.7028,40.491,40.491,13300.0
2014-04-10 09:50:00,53.51,53.52,53.34,53.37,9600.0,40.4834,40.491,40.3548,40.3775,9600.0
2014-04-10 09:55:00,53.35,53.37,53.26,53.34,16300.0,40.3624,40.3775,40.2943,40.3548,16300.0
2014-04-10 10:00:00,53.34,53.45,53.28,53.45,37900.0,40.3548,40.4381,40.3094,40.4381,37900.0
2014-04-10 10:05:00,53.4,53.41,53.3,53.37,59100.0,40.4002,40.4078,40.3246,40.3775,59100.0
2014-04-10 10:10:00,53.39,53.45,53.39,53.44,7300.0,40.3927,40.4381,40.3927,40.4305,7300.0
2014-04-10 10:15:00,53.42,53.5,53.41,53.45,8400.0,40.4154,40.4759,40.4078,40.4381,8400.0
2014-04-10 10:20:00,53.43,53.44,53.38,53.41,7300.0,40.4229,40.4305,40.3851,40.4078,7300.0
2014-04-10 10:25:00,53.4,53.45,53.3,53.4,11900.0,40.4002,40.4381,40.3246,40.4002,11900.0
2014-04-10 10:30:00,53.4,53.45,53.36,53.41,9300.0,40.4002,40.4381,40.37,40.4078,9300.0
2014-04-10 10:35:00,53.41,53.41,53.32,53.39,8800.0,40.4078,40.4078,40.3397,40.3927,8800.0
2014-04-10 10:40:00,53.35,53.37,53.22,53.22,5800.0,40.3624,40.3775,40.264,40.264,5800.0
2014-04-10 10:45:00,53.24,53.37,53.21,53.26,17000.0,40.2792,40.3775,40.2565,40.2943,17000.0
2014-04-10 10:50:00,53.27,53.27,53.14,53.21,6200.0,40.3019,40.3019,40.2035,40.2565,6200.0
2014-04-10 10:55:00,53.22,53.25,53.03,53.03,15800.0,40.264,40.2867,40.1203,40.1203,15800.0
2014-04-10 11:00:00,53.01,53.07,52.95,53.03,15200.0,40.1052,40.1506,40.0598,40.1203,15200.0
2014-04-10 11:05:00,53.02,53.02,52.79,52.8,33100.0,40.1127,40.1127,39.9387,39.9463,33100.0
2014-04-10 11:10:00,52.8,53.01,52.75,53.01,20400.0,39.9463,40.1052,39.9085,40.1052,20400.0
2014-04-10 11:15:00,53.01,53.01,52.94,52.98,4900.0,40.1052,40.1052,40.0522,40.0825,4900.0
2014-04-10 11:20:00,52.98,53.03,52.98,53.0,3000.0,40.0825,40.1203,40.0825,40.0976,3000.0
2014-04-10 11:25:00,52.99,52.99,52.86,52.86,10600.0,40.09,40.09,39.9917,39.9917,10600.0
2014-04-10 11:30:00,52.84,52.89,52.81,52.89,4300.0,39.9766,40.0144,39.9539,40.0144,4300.0
2014-04-10 11:35:00,52.91,52.96,52.87,52.91,7800.0,40.0295,40.0673,39.9992,40.0295,7800.0
2014-04-10 11:40:00,52.89,53.06,52.89,53.06,11800.0,40.0144,40.143,40.0144,40.143,11800.0
2014-04-10 11:45:00,53.08,53.08,53.02,53.05,10100.0,40.1581,40.1581,40.1127,40.1354,10100.0
2014-04-10 11:50:00,53.05,53.1,53.05,53.06,5300.0,40.1354,40.1733,40.1354,40.143,5300.0
2014-04-10 11:55:00,53.06,53.1,53.05,53.05,9600.0,40.143,40.1733,40.1354,40.1354,9600.0
2014-04-10 12:00:00,53.05,53.1,53.05,53.05,15700.0,40.1354,40.1733,40.1354,40.1354,15700.0
2014-04-10 12:05:00,53.05,53.06,52.95,52.95,7900.0,40.1354,40.143,40.0598,40.0598,7900.0
2014-04-10 12:10:00,52.92,52.94,52.84,52.93,11600.0,40.0371,40.0522,39.9766,40.0446,11600.0
2014-04-10 12:15:00,52.93,52.95,52.85,52.85,8200.0,40.0446,40.0598,39.9841,39.9841,8200.0
2014-04-10 12:20:00,52.84,52.93,52.84,52.89,11000.0,39.9766,40.0446,39.9766,40.0144,11000.0
2014-04-10 12:25:00,52.89,52.91,52.85,52.87,4300.0,40.0144,40.0295,39.9841,39.9992,4300.0
2014-04-10 12:30:00,52.88,52.95,52.88,52.94,9100.0,40.0068,40.0598,40.0068,40.0522,9100.0
2014-04-10 12:35:00,52.95,52.95,52.82,52.86,40200.0,40.0598,40.0598,39.9614,39.9917,40200.0
2014-04-10 12:40:00,52.85,52.85,52.69,52.75,27700.0,39.9841,39.9841,39.8631,39.9085,27700.0
2014-04-10 12:45:00,52.74,52.76,52.64,52.69,13100.0,39.9009,39.916,39.8252,39.8631,13100.0
2014-04-10 12:50:00,52.7,52.74,52.68,52.74,4900.0,39.8706,39.9009,39.8555,39.9009,4900.0
2014-04-10 12:55:00,52.74,52.74,52.64,52.65,6800.0,39.9009,39.9009,39.8252,39.8328,6800.0
2014-04-10 13:00:00,52.64,52.64,52.57,52.62,8600.0,39.8252,39.8252,39.7723,39.8101,8600.0
2014-04-10 13:05:00,52.62,52.63,52.6,52.61,4900.0,39.8101,39.8177,39.795,39.8025,4900.0
2014-04-10 13:10:00,52.62,52.67,52.53,52.54,10500.0,39.8101,39.8479,39.742,39.7496,10500.0
2014-04-10 13:15:00,52.54,52.57,52.41,52.42,9100.0,39.7496,39.7723,39.6512,39.6588,9100.0
2014-04-10 13:20:00,52.42,52.43,52.35,52.35,6900.0,39.6588,39.6664,39.6058,39.6058,6900.0
2014-04-10 13:25:00,52.37,52.4,52.31,52.38,9000.0,39.621,39.6437,39.5756,39.6285,9000.0
2014-04-10 13:30:00,52.38,52.47,52.37,52.44,9000.0,39.6285,39.6966,39.621,39.6739,9000.0
2014-04-10 13:35:00,52.42,52.49,52.42,52.45,8300.0,39.6588,39.7118,39.6588,39.6815,8300.0
2014-04-10 13:40:00,52.45,52.56,52.38,52.55,36600.0,39.6815,39.7647,39.6285,39.7572,36600.0
2014-04-10 13:45:00,52.55,52.59,52.46,52.5,75600.0,39.7572,39.7874,39.6891,39.7193,75600.0
2014-04-10 13:50:00,52.51,52.51,52.43,52.47,30600.0,39.7269,39.7269,39.6664,39.6966,30600.0
2014-04-10 13:55:00,52.48,52.54,52.48,52.52,14500.0,39.7042,39.7496,39.7042,39.7345,14500.0
2014-04-10 14:00:00,52.51,52.58,52.5,52.55,26300.0,39.7269,39.7798,39.7193,39.7572,26300.0
2014-04-10 14:05:00,52.55,52.59,52.53,52.56,28600.0,39.7572,39.7874,39.742,39.7647,28600.0
2014-04-10 14:10:00,52.57,52.58,52.54,52.56,8000.0,39.7723,39.7798,39.7496,39.7647,8000.0
2014-04-10 14:15:00,52.57,52.58,52.5,52.53,9000.0,39.7723,39.7798,39.7193,39.742,9000.0
2014-04-10 14:20:00,52.52,52.52,52.43,52.44,8200.0,39.7345,39.7345,39.6664,39.6739,8200.0
2014-04-10 14:25:00,52.45,52.45,52.39,52.4,10400.0,39.6815,39.6815,39.6361,39.6437,10400.0
2014-04-10 14:30:00,52.4,52.4,52.29,52.33,13200.0,39.6437,39.6437,39.5604,39.5907,13200.0
2014-04-10 14:35:00,52.34,52.35,52.29,52.35,8400.0,39.5983,39.6058,39.5604,39.6058,8400.0
2014-04-10 14:40:00,52.34,52.35,52.3,52.31,9800.0,39.5983,39.6058,39.568,39.5756,9800.0
2014-04-10 14:45:00,52.31,52.31,52.21,52.22,12400.0,39.5756,39.5756,39.4999,39.5075,12400.0
2014-04-10 14:50:00,52.21,52.29,52.13,52.13,13300.0,39.4999,39.5604,39.4394,39.4394,13300.0
2014-04-10 14:55:00,52.14,52.22,52.14,52.18,12000.0,39.447,39.5075,39.447,39.4772,12000.0
2014-04-10 15:00:00,52.18,52.18,52.07,52.12,20900.0,39.4772,39.4772,39.394,39.4318,20900.0
2014-04-10 15:05:00,52.11,52.12,51.99,52.02,35600.0,39.4243,39.4318,39.3335,39.3562,35600.0
2014-04-10 15:10:00,52.02,52.11,52.01,52.03,17900.0,39.3562,39.4243,39.3486,39.3637,17900.0
2014-04-10 15:15:00,52.05,52.1,52.05,52.1,21600.0,39.3789,39.4167,39.3789,39.4167,21600.0
2014-04-10 15:20:00,52.1,52.13,52.09,52.11,36500.0,39.4167,39.4394,39.4091,39.4243,36500.0
2014-04-10 15:25:00,52.11,52.2,52.1,52.12,26700.0,39.4243,39.4924,39.4167,39.4318,26700.0
2014-04-10 15:30:00,52.1,52.14,52.05,52.12,24000.0,39.4167,39.447,39.3789,39.4318,24000.0
2014-04-10 15:35:00,52.12,52.25,52.12,52.23,26800.0,39.4318,39.5302,39.4318,39.5151,26800.0
2014-04-10 15:40:00,52.23,52.27,52.19,52.27,28100.0,39.5151,39.5453,39.4848,39.5453,28100.0
2014-04-10 15:45:00,52.27,52.38,52.25,52.38,48400.0,39.5453,39.6285,39.5302,39.6285,48400.0
2014-04-10 15:50:00,52.37,52.38,52.35,52.36,95700.0,39.621,39.6285,39.6058,39.6134,95700.0
2014-04-10 15:55:00,52.36,52.36,52.17,52.17,100300.0,39.6134,39.6134,39.4697,39.4697,100300.0
2014-04-11 09:30:00,51.89,51.92,51.69,51.76,33500.0,39.2578,39.2805,39.1065,39.1595,33500.0
2014-04-11 09:35:00,51.76,51.9,51.65,51.9,19100.0,39.1595,39.2654,39.0762,39.2654,19100.0
2014-04-11 09:40:00,51.96,52.04,51.93,52.03,4700.0,39.3108,39.3713,39.2881,39.3637,4700.0
2014-04-11 09:45:00,52.05,52.1,51.81,51.81,24200.0,39.3789,39.4167,39.1973,39.1973,24200.0
2014-04-11 09:50:00,51.95,52.19,51.95,52.11,7300.0,39.3032,39.4848,39.3032,39.4243,7300.0
2014-04-11 09:55:00,52.09,52.09,51.76,51.76,14400.0,39.4091,39.4091,39.1595,39.1595,14400.0
2014-04-11 10:00:00,51.77,51.84,51.62,51.69,8800.0,39.167,39.22,39.0536,39.1065,8800.0
2014-04-11 10:05:00,51.69,51.82,51.69,51.76,6500.0,39.1065,39.2049,39.1065,39.1595,6500.0
2014-04-11 10:10:00,51.78,51.85,51.75,51.8,16300.0,39.1746,39.2276,39.1519,39.1897,16300.0
2014-04-11 10:15:00,51.8,51.87,51.8,51.83,16600.0,39.1897,39.2427,39.1897,39.2124,16600.0
2014-04-11 10:20:00,51.85,51.87,51.79,51.84,11900.0,39.2276,39.2427,39.1822,39.22,11900.0
2014-04-11 10:25:00,51.84,51.96,51.84,51.95,8200.0,39.22,39.3108,39.22,39.3032,8200.0
2014-04-11 10:30:00,51.93,52.05,51.89,52.03,7500.0,39.2881,39.3789,39.2578,39.3637,7500.0
2014-04-11 10:35:00,52.04,52.17,52.04,52.11,4900.0,39.3713,39.4697,39.3713,39.4243,4900.0
2014-04-11 10:40:00,52.07,52.27,52.07,52.2,4600.0,39.394,39.5453,39.394,39.4924,4600.0
2014-04-11 10:45:00,52.22,52.25,52.12,52.24,10200.0,39.5075,39.5302,39.4318,39.5226,10200.0
2014-04-11 10:50:00,52.24,52.43,52.23,52.39,7000.0,39.5226,39.6664,39.5151,39.6361,7000.0
2014-04-11 10:55:00,52.41,52.52,52.4,52.49,12100.0,39.6512,39.7345,39.6437,39.7118,12100.0
2014-04-11 11:00:00,52.49,52.49,52.34,52.42,16900.0,39.7118,39.7118,39.5983,39.6588,16900.0
2014-04-11 11:05:00,52.4,52.44,52.23,52.23,5800.0,39.6437,39.6739,39.5151,39.5151,5800.0
2014-04-11 11:10:00,52.23,52.39,52.22,52.39,11500.0,39.5151,39.6361,39.5075,39.6361,11500.0
2014-04-11 11:15:00,52.38,52.47,52.38,52.46,7200.0,39.6285,39.6966,39.6285,39.6891,7200.0
2014-04-11 11:20:00,52.47,52.49,52.27,52.29,8400.0,39.6966,39.7118,39.5453,39.5604,8400.0
2014-04-11 11:25:00,52.31,52.31,52.24,52.31,2700.0,39.5756,39.5756,39.5226,39.5756,2700.0
2014-04-11 11:30:00,52.33,52.33,52.23,52.32,6200.0,39.5907,39.5907,39.5151,39.5831,6200.0
2014-04-11 11:35:00,52.32,52.37,52.24,52.28,6000.0,39.5831,39.621,39.5226,39.5529,6000.0
2014-04-11 11:40:00,52.28,52.31,52.27,52.28,4600.0,39.5529,39.5756,39.5453,39.5529,4600.0
2014-04-11 11:45:00,52.29,52.29,52.21,52.25,5300.0,39.5604,39.5604,39.4999,39.5302,5300.0
2014-04-11 11:50:00,52.25,52.3,52.18,52.19,8000.0,39.5302,39.568,39.4772,39.4848,8000.0
2014-04-11 11:55:00,52.2,52.24,52.2,52.23,2000.0,39.4924,39.5226,39.4924,39.5151,2000.0
2014-04-11 12:00:00,52.22,52.32,52.22,52.23,6800.0,39.5075,39.5831,39.5075,39.5151,6800.0
2014-04-11 12:05:00,52.22,52.24,52.18,52.2,5100.0,39.5075,39.5226,39.4772,39.4924,5100.0
2014-04-11 12:10:00,52.17,52.17,52.05,52.05,8700.0,39.4697,39.4697,39.3789,39.3789,8700.0
2014-04-11 12:15:00,52.04,52.29,51.99,52.27,30800.0,39.3713,39.5604,39.3335,39.5453,30800.0
2014-04-11 12:20:00,52.27,52.27,52.18,52.25,7500.0,39.5453,39.5453,39.4772,39.5302,7500.0
2014-04-11 12:25:00,52.25,52.31,52.23,52.31,8600.0,39.5302,39.5756,39.5151,39.5756,8600.0
2014-04-11 12:30:00,52.31,52.36,52.29,52.29,11000.0,39.5756,39.6134,39.5604,39.5604,11000.0
2014-04-11 12:35:00,52.29,52.37,52.28,52.37,11800.0,39.5604,39.621,39.5529,39.621,11800.0
2014-04-11 12:40:00,52.38,52.43,52.37,52.4,8800.0,39.6285,39.6664,39.621,39.6437,8800.0
2014-04-11 12:45:00,52.4,52.44,52.39,52.4,6600.0,39.6437,39.6739,39.6361,39.6437,6600.0
2014-04-11 12:50:00,52.38,52.41,52.26,52.26,9400.0,39.6285,39.6512,39.5377,39.5377,9400.0
2014-04-11 12:55:00,52.26,52.35,52.25,52.35,6000.0,39.5377,39.6058,39.5302,39.6058,6000.0
2014-04-11 13:00:00,52.36,52.4,52.34,52.4,18700.0,39.6134,39.6437,39.5983,39.6437,18700.0
2014-04-11 13:05:00,52.39,52.39,52.34,52.38,18800.0,39.6361,39.6361,39.5983,39.6285,18800.0
2014-04-11 13:10:00,52.38,52.44,52.34,52.4,10700.0,39.6285,39.6739,39.5983,39.6437,10700.0
2014-04-11 13:15:00,52.4,52.41,52.34,52.38,8300.0,39.6437,39.6512,39.5983,39.6285,8300.0
2014-04-11 13:20:00,52.4,52.4,52.35,52.38,8200.0,39.6437,39.6437,39.6058,39.6285,8200.0
2014-04-11 13:25:00,52.38,52.41,52.32,52.38,10100.0,39.6285,39.6512,39.5831,39.6285,10100.0
2014-04-11 13:30:00,52.38,52.38,52.31,52.37,5000.0,39.6285,39.6285,39.5756,39.621,5000.0
2014-04-11 13:35:00,52.37,52.37,52.3,52.32,8900.0,39.621,39.621,39.568,39.5831,8900.0
2014-04-11 13:40:00,52.32,52.38,52.29,52.29,10400.0,39.5831,39.6285,39.5604,39.5604,10400.0
2014-04-11 13:45:00,52.32,52.35,52.28,52.29,8100.0,39.5831,39.6058,39.5529,39.5604,8100.0
2014-04-11 13:50:00,52.3,52.32,52.25,52.27,10300.0,39.568,39.5831,39.5302,39.5453,10300.0
2014-04-11 13:55:00,52.26,52.27,52.2,52.21,7700.0,39.5377,39.5453,39.4924,39.4999,7700.0
2014-04-11 14:00:00,52.21,52.23,52.18,52.19,10200.0,39.4999,39.5151,39.4772,39.4848,10200.0
2014-04-11 14:05:00,52.19,52.28,52.19,52.26,12800.0,39.4848,39.5529,39.4848,39.5377,12800.0
2014-04-11 14:10:00,52.26,52.27,52.24,52.25,7700.0,39.5377,39.5453,39.5226,39.5302,7700.0
2014-04-11 14:15:00,52.27,52.27,52.22,52.22,15400.0,39.5453,39.5453,39.5075,39.5075,15400.0
2014-04-11 14:20:00,52.22,52.23,52.19,52.23,6900.0,39.5075,39.5151,39.4848,39.5151,6900.0
2014-04-11 14:25:00,52.23,52.27,52.21,52.23,8200.0,39.5151,39.5453,39.4999,39.5151,8200.0
2014-04-11 14:30:00,52.22,52.24,52.18,52.19,17000.0,39.5075,39.5226,39.4772,39.4848,17000.0
2014-04-11 14:35:00,52.2,52.22,52.17,52.17,6200.0,39.4924,39.5075,39.4697,39.4697,6200.0
2014-04-11 14:40:00,52.18,52.19,52.09,52.09,8100.0,39.4772,39.4848,39.4091,39.4091,8100.0
2014-04-11 14:45:00,52.09,52.09,52.04,52.04,3700.0,39.4091,39.4091,39.3713,39.3713,3700.0
2014-04-11 14:50:00,52.04,52.18,52.01,52.15,9000.0,39.3713,39.4772,39.3486,39.4545,9000.0
2014-04-11 14:55:00,52.15,52.16,52.13,52.13,5900.0,39.4545,39.4621,39.4394,39.4394,5900.0
2014-04-11 15:00:00,52.13,52.13,51.98,52.01,12700.0,39.4394,39.4394,39.3259,39.3486,12700.0
2014-04-11 15:05:00,52.01,52.02,51.95,51.98,41000.0,39.3486,39.3562,39.3032,39.3259,41000.0
2014-04-11 15:10:00,51.99,52.0,51.95,51.97,14100.0,39.3335,39.341,39.3032,39.3183,14100.0
2014-04-11 15:15:00,51.95,52.02,51.95,51.98,8800.0,39.3032,39.3562,39.3032,39.3259,8800.0
2014-04-11 15:20:00,51.97,52.15,51.97,52.15,13200.0,39.3183,39.4545,39.3183,39.4545,13200.0
2014-04-11 15:25:00,52.15,52.2,52.12,52.12,7400.0,39.4545,39.4924,39.4318,39.4318,7400.0
2014-04-11 15:30:00,52.12,52.18,52.09,52.12,12000.0,39.4318,39.4772,39.4091,39.4318,12000.0
2014-04-11 15:35:00,52.13,52.15,52.11,52.14,8300.0,39.4394,39.4545,39.4243,39.447,8300.0
2014-04-11 15:40:00,52.15,52.21,52.13,52.13,12400.0,39.4545,39.4999,39.4394,39.4394,12400.0
2014-04-11 15:45:00,52.12,52.13,52.06,52.09,19900.0,39.4318,39.4394,39.3864,39.4091,19900.0
2014-04-11 15:50:00,52.08,52.08,52.02,52.05,20400.0,39.4016,39.4016,39.3562,39.3789,20400.0
2014-04-11 15:55:00,52.05,52.11,52.04,52.05,41400.0,39.3789,39.4243,39.3713,39.3789,41400.0
2014-04-14 09:30:00,52.44,52.55,52.28,52.47,15500.0,39.6739,39.7572,39.5529,39.6966,15500.0
2014-04-14 09:35:00,52.49,52.62,52.37,52.53,11400.0,39.7118,39.8101,39.621,39.742,11400.0
2014-04-14 09:40:00,52.51,52.56,52.34,52.36,5000.0,39.7269,39.7647,39.5983,39.6134,5000.0
2014-04-14 09:45:00,52.39,52.42,52.24,52.29,2300.0,39.6361,39.6588,39.5226,39.5604,2300.0
2014-04-14 09:50:00,52.33,52.45,52.33,52.35,6800.0,39.5907,39.6815,39.5907,39.6058,6800.0
2014-04-14 09:55:00,52.33,52.39,52.3,52.36,2400.0,39.5907,39.6361,39.568,39.6134,2400.0
2014-04-14 10:00:00,52.41,52.47,52.36,52.47,4900.0,39.6512,39.6966,39.6134,39.6966,4900.0
2014-04-14 10:05:00,52.47,52.55,52.46,52.5,3300.0,39.6966,39.7572,39.6891,39.7193,3300.0
2014-04-14 10:10:00,52.5,52.53,52.38,52.43,9400.0,39.7193,39.742,39.6285,39.6664,9400.0
2014-04-14 10:15:00,52.47,52.48,52.38,52.41,2000.0,39.6966,39.7042,39.6285,39.6512,2000.0
2014-04-14 10:20:00,52.44,52.47,52.36,52.38,3400.0,39.6739,39.6966,39.6134,39.6285,3400.0
2014-04-14 10:25:00,52.36,52.47,52.34,52.39,6900.0,39.6134,39.6966,39.5983,39.6361,6900.0
2014-04-14 10:30:00,52.44,52.52,52.44,52.48,4200.0,39.6739,39.7345,39.6739,39.7042,4200.0
2014-04-14 10:35:00,52.53,52.58,52.49,52.54,4000.0,39.742,39.7798,39.7118,39.7496,4000.0
2014-04-14 10:40:00,52.56,52.62,52.54,52.62,2500.0,39.7647,39.8101,39.7496,39.8101,2500.0
2014-04-14 10:45:00,52.64,52.66,52.61,52.62,5100.0,39.8252,39.8404,39.8025,39.8101,5100.0
2014-04-14 10:50:00,52.62,52.75,52.62,52.72,5000.0,39.8101,39.9085,39.8101,39.8858,5000.0
2014-04-14 10:55:00,52.74,52.8,52.72,52.74,4900.0,39.9009,39.9463,39.8858,39.9009,4900.0
2014-04-14 11:00:00,52.74,52.76,52.64,52.65,4100.0,39.9009,39.916,39.8252,39.8328,4100.0
2014-04-14 11:05:00,52.65,52.68,52.65,52.67,1800.0,39.8328,39.8555,39.8328,39.8479,1800.0
2014-04-14 11:10:00,52.64,52.64,52.53,52.6,3500.0,39.8252,39.8252,39.742,39.795,3500.0
2014-04-14 11:15:00,52.61,52.62,52.58,52.6,2200.0,39.8025,39.8101,39.7798,39.795,2200.0
2014-04-14 11:20:00,52.58,52.58,52.49,52.56,2400.0,39.7798,39.7798,39.7118,39.7647,2400.0
2014-04-14 11:25:00,52.55,52.56,52.5,52.5,3100.0,39.7572,39.7647,39.7193,39.7193,3100.0
2014-04-14 11:30:00,52.47,52.56,52.47,52.55,2700.0,39.6966,39.7647,39.6966,39.7572,2700.0
2014-04-14 11:35:00,52.54,52.57,52.52,52.57,3300.0,39.7496,39.7723,39.7345,39.7723,3300.0
2014-04-14 11:40:00,52.55,52.55,52.48,52.51,2600.0,39.7572,39.7572,39.7042,39.7269,2600.0
2014-04-14 11:45:00,52.5,52.5,52.39,52.41,3500.0,39.7193,39.7193,39.6361,39.6512,3500.0
2014-04-14 11:50:00,52.39,52.41,52.38,52.39,3400.0,39.6361,39.6512,39.6285,39.6361,3400.0
2014-04-14 11:55:00,52.39,52.39,52.3,52.3,1800.0,39.6361,39.6361,39.568,39.568,1800.0
2014-04-14 12:00:00,52.32,52.32,52.28,52.28,5400.0,39.5831,39.5831,39.5529,39.5529,5400.0
2014-04-14 12:05:00,52.29,52.33,52.21,52.31,8600.0,39.5604,39.5907,39.4999,39.5756,8600.0
2014-04-14 12:10:00,52.31,52.34,52.27,52.27,4000.0,39.5756,39.5983,39.5453,39.5453,4000.0
2014-04-14 12:15:00,52.3,52.35,52.28,52.33,2700.0,39.568,39.6058,39.5529,39.5907,2700.0
2014-04-14 12:20:00,52.31,52.31,52.27,52.27,1700.0,39.5756,39.5756,39.5453,39.5453,1700.0
2014-04-14 12:25:00,52.27,52.28,52.21,52.26,4800.0,39.5453,39.5529,39.4999,39.5377,4800.0
2014-04-14 12:30:00,52.29,52.32,52.27,52.3,7900.0,39.5604,39.5831,39.5453,39.568,7900.0
2014-04-14 12:35:00,52.31,52.39,52.31,52.36,2100.0,39.5756,39.6361,39.5756,39.6134,2100.0
2014-04-14 12:40:00,52.35,52.38,52.34,52.34,4800.0,39.6058,39.6285,39.5983,39.5983,4800.0
2014-04-14 12:45:00,52.34,52.36,52.33,52.35,2400.0,39.5983,39.6134,39.5907,39.6058,2400.0
2014-04-14 12:50:00,52.34,52.37,52.31,52.37,1700.0,39.5983,39.621,39.5756,39.621,1700.0
2014-04-14 12:55:00,52.38,52.38,52.29,52.31,1300.0,39.6285,39.6285,39.5604,39.5756,1300.0
2014-04-14 13:00:00,52.3,52.3,52.26,52.28,5600.0,39.568,39.568,39.5377,39.5529,5600.0
2014-04-14 13:05:00,52.28,52.3,52.28,52.28,1000.0,39.5529,39.568,39.5529,39.5529,1000.0
2014-04-14 13:10:00,52.27,52.27,52.24,52.27,2100.0,39.5453,39.5453,39.5226,39.5453,2100.0
2014-04-14 13:15:00,52.26,52.26,52.22,52.23,3100.0,39.5377,39.5377,39.5075,39.5151,3100.0
2014-04-14 13:20:00,52.23,52.23,52.15,52.2,2800.0,39.5151,39.5151,39.4545,39.4924,2800.0
2014-04-14 13:25:00,52.2,52.2,52.13,52.13,2900.0,39.4924,39.4924,39.4394,39.4394,2900.0
2014-04-14 13:30:00,52.15,52.21,52.14,52.2,4100.0,39.4545,39.4999,39.447,39.4924,4100.0
2014-04-14 13:35:00,52.21,52.26,52.21,52.26,1200.0,39.4999,39.5377,39.4999,39.5377,1200.0
2014-04-14 13:40:00,52.26,52.26,52.2,52.2,4300.0,39.5377,39.5377,39.4924,39.4924,4300.0
2014-04-14 13:45:00,52.2,52.2,52.08,52.09,2500.0,39.4924,39.4924,39.4016,39.4091,2500.0
2014-04-14 13:50:00,52.11,52.15,52.11,52.11,1000.0,39.4243,39.4545,39.4243,39.4243,1000.0
2014-04-14 13:55:00,52.11,52.14,52.1,52.11,2500.0,39.4243,39.447,39.4167,39.4243,2500.0
2014-04-14 14:00:00,52.11,52.16,52.1,52.13,2700.0,39.4243,39.4621,39.4167,39.4394,2700.0
2014-04-14 14:05:00,52.15,52.22,52.15,52.22,3000.0,39.4545,39.5075,39.4545,39.5075,3000.0
2014-04-14 14:10:00,52.22,52.23,52.2,52.22,5400.0,39.5075,39.5151,39.4924,39.5075,5400.0
2014-04-14 14:15:00,52.23,52.24,52.18,52.18,3700.0,39.5151,39.5226,39.4772,39.4772,3700.0
2014-04-14 14:20:00,52.19,52.21,52.16,52.19,3200.0,39.4848,39.4999,39.4621,39.4848,3200.0
2014-04-14 14:25:00,52.18,52.22,52.15,52.15,4900.0,39.4772,39.5075,39.4545,39.4545,4900.0
2014-04-14 14:30:00,52.14,52.17,52.09,52.12,5900.0,39.447,39.4697,39.4091,39.4318,5900.0
2014-04-14 14:35:00,52.13,52.16,52.12,52.15,3500.0,39.4394,39.4621,39.4318,39.4545,3500.0
2014-04-14 14:40:00,52.14,52.18,52.09,52.13,12200.0,39.447,39.4772,39.4091,39.4394,12200.0
2014-04-14 14:45:00,52.15,52.18,52.1,52.14,10600.0,39.4545,39.4772,39.4167,39.447,10600.0
2014-04-14 14:50:00,52.14,52.18,52.14,52.15,8600.0,39.447,39.4772,39.447,39.4545,8600.0
2014-04-14 14:55:00,52.16,52.16,52.07,52.07,5500.0,39.4621,39.4621,39.394,39.394,5500.0
2014-04-14 15:00:00,52.06,52.08,51.98,51.99,35900.0,39.3864,39.4016,39.3259,39.3335,35900.0
2014-04-14 15:05:00,52.0,52.04,51.99,51.99,7700.0,39.341,39.3713,39.3335,39.3335,7700.0
2014-04-14 15:10:00,52.0,52.02,51.79,51.81,18400.0,39.341,39.3562,39.1822,39.1973,18400.0
2014-04-14 15:15:00,51.84,51.88,51.82,51.85,5100.0,39.22,39.2503,39.2049,39.2276,5100.0
2014-04-14 15:20:00,51.85,51.9,51.83,51.9,12200.0,39.2276,39.2654,39.2124,39.2654,12200.0
2014-04-14 15:25:00,51.89,51.9,51.83,51.9,8100.0,39.2578,39.2654,39.2124,39.2654,8100.0
2014-04-14 15:30:00,51.91,52.01,51.91,52.0,32900.0,39.273,39.3486,39.273,39.341,32900.0
2014-04-14 15:35:00,51.98,52.08,51.94,52.04,22100.0,39.3259,39.4016,39.2956,39.3713,22100.0
2014-04-14 15:40:00,52.04,52.05,51.96,52.03,18700.0,39.3713,39.3789,39.3108,39.3637,18700.0
2014-04-14 15:45:00,52.01,52.06,51.99,52.01,45800.0,39.3486,39.3864,39.3335,39.3486,45800.0
2014-04-14 15:50:00,52.01,52.09,52.01,52.08,32400.0,39.3486,39.4091,39.3486,39.4016,32400.0
2014-04-14 15:55:00,52.09,52.18,52.08,52.15,36800.0,39.4091,39.4772,39.4016,39.4545,36800.0
2014-04-15 09:30:00,52.34,52.49,52.12,52.12,7600.0,39.5983,39.7118,39.4318,39.4318,7600.0
2014-04-15 09:35:00,52.09,52.22,52.09,52.17,11000.0,39.4091,39.5075,39.4091,39.4697,11000.0
2014-04-15 09:40:00,52.17,52.2,52.09,52.09,15400.0,39.4697,39.4924,39.4091,39.4091,15400.0
2014-04-15 09:45:00,52.16,52.26,51.97,52.25,18700.0,39.4621,39.5377,39.3183,39.5302,18700.0
2014-04-15 09:50:00,52.28,52.28,52.2,52.2,5200.0,39.5529,39.5529,39.4924,39.4924,5200.0
2014-04-15 09:55:00,52.19,52.25,52.15,52.25,3900.0,39.4848,39.5302,39.4545,39.5302,3900.0
2014-04-15 10:00:00,52.27,52.4,52.22,52.26,5400.0,39.5453,39.6437,39.5075,39.5377,5400.0
2014-04-15 10:05:00,52.24,52.24,52.15,52.16,2900.0,39.5226,39.5226,39.4545,39.4621,2900.0
2014-04-15 10:10:00,52.15,52.16,51.97,51.97,6900.0,39.4545,39.4621,39.3183,39.3183,6900.0
2014-04-15 10:15:00,51.98,52.08,51.91,51.91,6500.0,39.3259,39.4016,39.273,39.273,6500.0
2014-04-15 10:20:00,51.92,51.98,51.8,51.85,9300.0,39.2805,39.3259,39.1897,39.2276,9300.0
2014-04-15 10:25:00,51.85,51.91,51.8,51.81,2400.0,39.2276,39.273,39.1897,39.1973,2400.0
2014-04-15 10:30:00,51.76,51.84,51.67,51.84,9300.0,39.1595,39.22,39.0914,39.22,9300.0
2014-04-15 10:35:00,51.84,51.96,51.83,51.92,36100.0,39.22,39.3108,39.2124,39.2805,36100.0
2014-04-15 10:40:00,51.92,52.03,51.83,51.87,48300.0,39.2805,39.3637,39.2124,39.2427,48300.0
2014-04-15 10:45:00,51.83,51.87,51.68,51.71,14500.0,39.2124,39.2427,39.0989,39.1216,14500.0
2014-04-15 10:50:00,51.71,51.76,51.6,51.63,4400.0,39.1216,39.1595,39.0384,39.0611,4400.0
2014-04-15 10:55:00,51.62,51.63,51.51,51.53,8000.0,39.0536,39.0611,38.9703,38.9855,8000.0
2014-04-15 11:00:00,51.52,51.54,51.4,51.42,21800.0,38.9779,38.993,38.8871,38.9022,21800.0
2014-04-15 11:05:00,51.43,51.54,51.38,51.42,10200.0,38.9098,38.993,38.872,38.9022,10200.0
2014-04-15 11:10:00,51.42,51.47,51.3,51.3,9900.0,38.9022,38.9401,38.8115,38.8115,9900.0
2014-04-15 11:15:00,51.29,51.37,51.26,51.28,20500.0,38.8039,38.8644,38.7812,38.7963,20500.0
2014-04-15 11:20:00,51.28,51.34,51.27,51.34,16100.0,38.7963,38.8417,38.7888,38.8417,16100.0
2014-04-15 11:25:00,51.32,51.36,51.27,51.33,9800.0,38.8266,38.8568,38.7888,38.8341,9800.0
2014-04-15 11:30:00,51.33,51.53,51.33,51.5,9500.0,38.8341,38.9855,38.8341,38.9628,9500.0
2014-04-15 11:35:00,51.49,51.49,51.38,51.39,6500.0,38.9552,38.9552,38.872,38.8795,6500.0
2014-04-15 11:40:00,51.38,51.38,51.27,51.28,6500.0,38.872,38.872,38.7888,38.7963,6500.0
2014-04-15 11:45:00,51.28,51.28,51.11,51.14,8600.0,38.7963,38.7963,38.6677,38.6904,8600.0
2014-04-15 11:50:00,51.14,51.22,51.14,51.21,6900.0,38.6904,38.7509,38.6904,38.7434,6900.0
2014-04-15 11:55:00,51.24,51.27,51.16,51.21,5500.0,38.7661,38.7888,38.7055,38.7434,5500.0
2014-04-15 12:00:00,51.21,51.21,51.04,51.07,6300.0,38.7434,38.7434,38.6147,38.6374,6300.0
2014-04-15 12:05:00,51.07,51.08,51.01,51.06,7200.0,38.6374,38.645,38.5921,38.6299,7200.0
2014-04-15 12:10:00,51.09,51.1,51.0,51.08,11600.0,38.6526,38.6601,38.5845,38.645,11600.0
2014-04-15 12:15:00,51.08,51.1,51.03,51.09,6300.0,38.645,38.6601,38.6072,38.6526,6300.0
2014-04-15 12:20:00,51.09,51.11,50.95,50.95,5800.0,38.6526,38.6677,38.5467,38.5467,5800.0
2014-04-15 12:25:00,50.95,51.11,50.95,51.11,5300.0,38.5467,38.6677,38.5467,38.6677,5300.0
2014-04-15 12:30:00,51.09,51.14,51.07,51.09,7400.0,38.6526,38.6904,38.6374,38.6526,7400.0
2014-04-15 12:35:00,51.08,51.12,51.02,51.09,4400.0,38.645,38.6753,38.5996,38.6526,4400.0
2014-04-15 12:40:00,51.08,51.16,51.08,51.12,15200.0,38.645,38.7055,38.645,38.6753,15200.0
2014-04-15 12:45:00,51.13,51.14,51.08,51.08,6900.0,38.6828,38.6904,38.645,38.645,6900.0
2014-04-15 12:50:00,51.08,51.12,51.06,51.12,2200.0,38.645,38.6753,38.6299,38.6753,2200.0
2014-04-15 12:55:00,51.13,51.14,51.09,51.12,6000.0,38.6828,38.6904,38.6526,38.6753,6000.0
2014-04-15 13:00:00,51.09,51.12,50.99,51.05,14800.0,38.6526,38.6753,38.5769,38.6223,14800.0
2014-04-15 13:05:00,51.06,51.08,51.01,51.07,7100.0,38.6299,38.645,38.5921,38.6374,7100.0
2014-04-15 13:10:00,51.08,51.09,51.0,51.09,3300.0,38.645,38.6526,38.5845,38.6526,3300.0
2014-04-15 13:15:00,51.09,51.19,51.09,51.16,10900.0,38.6526,38.7282,38.6526,38.7055,10900.0
2014-04-15 13:20:00,51.19,51.19,51.08,51.09,2800.0,38.7282,38.7282,38.645,38.6526,2800.0
2014-04-15 13:25:00,51.09,51.12,51.05,51.12,9200.0,38.6526,38.6753,38.6223,38.6753,9200.0
2014-04-15 13:30:00,51.09,51.21,51.06,51.21,7300.0,38.6526,38.7434,38.6299,38.7434,7300.0
2014-04-15 13:35:00,51.22,51.3,51.22,51.3,6800.0,38.7509,38.8115,38.7509,38.8115,6800.0
2014-04-15 13:40:00,51.28,51.34,51.24,51.27,8600.0,38.7963,38.8417,38.7661,38.7888,8600.0
2014-04-15 13:45:00,51.25,51.26,51.17,51.24,8900.0,38.7736,38.7812,38.7131,38.7661,8900.0
2014-04-15 13:50:00,51.22,51.28,51.22,51.28,5000.0,38.7509,38.7963,38.7509,38.7963,5000.0
2014-04-15 13:55:00,51.28,51.43,51.27,51.42,3900.0,38.7963,38.9098,38.7888,38.9022,3900.0
2014-04-15 14:00:00,51.43,51.5,51.43,51.5,6600.0,38.9098,38.9628,38.9098,38.9628,6600.0
2014-04-15 14:05:00,51.5,51.62,51.5,51.53,13000.0,38.9628,39.0536,38.9628,38.9855,13000.0
2014-04-15 14:10:00,51.47,51.47,51.4,51.41,10000.0,38.9401,38.9401,38.8871,38.8947,10000.0
2014-04-15 14:15:00,51.41,51.43,51.35,51.36,13800.0,38.8947,38.9098,38.8493,38.8568,13800.0
2014-04-15 14:20:00,51.39,51.41,51.36,51.4,5300.0,38.8795,38.8947,38.8568,38.8871,5300.0
2014-04-15 14:25:00,51.4,51.44,51.39,51.43,12900.0,38.8871,38.9174,38.8795,38.9098,12900.0
2014-04-15 14:30:00,51.42,51.57,51.41,51.57,5100.0,38.9022,39.0157,38.8947,39.0157,5100.0
2014-04-15 14:35:00,51.59,51.63,51.53,51.63,8500.0,39.0309,39.0611,38.9855,39.0611,8500.0
2014-04-15 14:40:00,51.64,51.66,51.63,51.64,5200.0,39.0687,39.0838,39.0611,39.0687,5200.0
2014-04-15 14:45:00,51.64,51.68,51.64,51.67,20000.0,39.0687,39.0989,39.0687,39.0914,20000.0
2014-04-15 14:50:00,51.67,51.72,51.67,51.71,6300.0,39.0914,39.1292,39.0914,39.1216,6300.0
2014-04-15 14:55:00,51.71,51.74,51.67,51.68,18900.0,39.1216,39.1443,39.0914,39.0989,18900.0
2014-04-15 15:00:00,51.68,51.8,51.68,51.77,25100.0,39.0989,39.1897,39.0989,39.167,25100.0
2014-04-15 15:05:00,51.76,51.8,51.68,51.72,47100.0,39.1595,39.1897,39.0989,39.1292,47100.0
2014-04-15 15:10:00,51.73,51.83,51.73,51.82,5700.0,39.1368,39.2124,39.1368,39.2049,5700.0
2014-04-15 15:15:00,51.82,51.92,51.81,51.92,6300.0,39.2049,39.2805,39.1973,39.2805,6300.0
2014-04-15 15:20:00,51.93,51.95,51.77,51.78,14600.0,39.2881,39.3032,39.167,39.1746,14600.0
2014-04-15 15:25:00,51.77,51.81,51.72,51.81,8100.0,39.167,39.1973,39.1292,39.1973,8100.0
2014-04-15 15:30:00,51.81,51.82,51.79,51.8,7600.0,39.1973,39.2049,39.1822,39.1897,7600.0
2014-04-15 15:35:00,51.81,51.81,51.73,51.77,11900.0,39.1973,39.1973,39.1368,39.167,11900.0
2014-04-15 15:40:00,51.77,51.77,51.65,51.66,18700.0,39.167,39.167,39.0762,39.0838,18700.0
2014-04-15 15:45:00,51.66,51.8,51.66,51.8,27200.0,39.0838,39.1897,39.0838,39.1897,27200.0
2014-04-15 15:50:00,51.81,51.83,51.73,51.73,31600.0,39.1973,39.2124,39.1368,39.1368,31600.0
2014-04-15 15:55:00,51.73,51.76,51.66,51.7,52200.0,39.1368,39.1595,39.0838,39.1141,52200.0
2014-04-16 09:30:00,52.19,52.32,52.04,52.11,11200.0,39.4848,39.5831,39.3713,39.4243,11200.0
2014-04-16 09:35:00,52.08,52.24,52.03,52.24,6700.0,39.4016,39.5226,39.3637,39.5226,6700.0
2014-04-16 09:40:00,52.33,52.33,52.16,52.21,3900.0,39.5907,39.5907,39.4621,39.4999,3900.0
2014-04-16 09:45:00,52.19,52.22,52.13,52.15,2400.0,39.4848,39.5075,39.4394,39.4545,2400.0
2014-04-16 09:50:00,52.13,52.13,52.05,52.05,3400.0,39.4394,39.4394,39.3789,39.3789,3400.0
2014-04-16 09:55:00,52.05,52.27,52.04,52.15,5300.0,39.3789,39.5453,39.3713,39.4545,5300.0
2014-04-16 10:00:00,52.12,52.13,52.08,52.08,5000.0,39.4318,39.4394,39.4016,39.4016,5000.0
2014-04-16 10:05:00,52.1,52.14,52.01,52.04,5300.0,39.4167,39.447,39.3486,39.3713,5300.0
2014-04-16 10:10:00,52.06,52.19,52.04,52.13,9800.0,39.3864,39.4848,39.3713,39.4394,9800.0
2014-04-16 10:15:00,52.13,52.15,52.1,52.14,9700.0,39.4394,39.4545,39.4167,39.447,9700.0
2014-04-16 10:20:00,52.13,52.24,52.1,52.19,13500.0,39.4394,39.5226,39.4167,39.4848,13500.0
2014-04-16 10:25:00,52.23,52.26,52.18,52.18,3700.0,39.5151,39.5377,39.4772,39.4772,3700.0
2014-04-16 10:30:00,52.18,52.27,52.15,52.15,4600.0,39.4772,39.5453,39.4545,39.4545,4600.0
2014-04-16 10:35:00,52.15,52.22,52.15,52.15,4000.0,39.4545,39.5075,39.4545,39.4545,4000.0
2014-04-16 10:40:00,52.16,52.21,52.12,52.13,12100.0,39.4621,39.4999,39.4318,39.4394,12100.0
2014-04-16 10:45:00,52.11,52.21,52.11,52.19,17000.0,39.4243,39.4999,39.4243,39.4848,17000.0
2014-04-16 10:50:00,52.16,52.24,52.15,52.19,3900.0,39.4621,39.5226,39.4545,39.4848,3900.0
2014-04-16 10:55:00,52.17,52.22,52.15,52.15,1800.0,39.4697,39.5075,39.4545,39.4545,1800.0
2014-04-16 11:00:00,52.14,52.17,52.1,52.11,20200.0,39.447,39.4697,39.4167,39.4243,20200.0
2014-04-16 11:05:00,52.11,52.15,52.07,52.14,28500.0,39.4243,39.4545,39.394,39.447,28500.0
2014-04-16 11:10:00,52.13,52.18,52.13,52.18,4500.0,39.4394,39.4772,39.4394,39.4772,4500.0
2014-04-16 11:15:00,52.17,52.29,52.17,52.27,2800.0,39.4697,39.5604,39.4697,39.5453,2800.0
2014-04-16 11:20:00,52.27,52.29,52.26,52.29,2400.0,39.5453,39.5604,39.5377,39.5604,2400.0
2014-04-16 11:25:00,52.29,52.31,52.16,52.2,25800.0,39.5604,39.5756,39.4621,39.4924,25800.0
2014-04-16 11:30:00,52.21,52.35,52.2,52.35,28600.0,39.4999,39.6058,39.4924,39.6058,28600.0
2014-04-16 11:35:00,52.33,52.34,52.22,52.22,1900.0,39.5907,39.5983,39.5075,39.5075,1900.0
2014-04-16 11:40:00,52.23,52.28,52.2,52.25,3700.0,39.5151,39.5529,39.4924,39.5302,3700.0
2014-04-16 11:45:00,52.26,52.28,52.19,52.2,6600.0,39.5377,39.5529,39.4848,39.4924,6600.0
2014-04-16 11:50:00,52.2,52.35,52.2,52.35,6600.0,39.4924,39.6058,39.4924,39.6058,6600.0
2014-04-16 11:55:00,52.32,52.36,52.28,52.34,2800.0,39.5831,39.6134,39.5529,39.5983,2800.0
2014-04-16 12:00:00,52.33,52.37,52.32,52.35,1600.0,39.5907,39.621,39.5831,39.6058,1600.0
2014-04-16 12:05:00,52.35,52.37,52.3,52.32,8900.0,39.6058,39.621,39.568,39.5831,8900.0
2014-04-16 12:10:00,52.28,52.31,52.28,52.31,1100.0,39.5529,39.5756,39.5529,39.5756,1100.0
2014-04-16 12:15:00,52.3,52.35,52.3,52.32,800.0,39.568,39.6058,39.568,39.5831,800.0
2014-04-16 12:20:00,52.32,52.38,52.3,52.35,13100.0,39.5831,39.6285,39.568,39.6058,13100.0
2014-04-16 12:25:00,52.35,52.37,52.24,52.32,11900.0,39.6058,39.621,39.5226,39.5831,11900.0
2014-04-16 12:30:00,52.32,52.33,52.2,52.24,1800.0,39.5831,39.5907,39.4924,39.5226,1800.0
2014-04-16 12:35:00,52.23,52.25,52.21,52.21,800.0,39.5151,39.5302,39.4999,39.4999,800.0
2014-04-16 12:40:00,52.25,52.28,52.25,52.27,1200.0,39.5302,39.5529,39.5302,39.5453,1200.0
2014-04-16 12:45:00,52.24,52.24,52.18,52.22,2800.0,39.5226,39.5226,39.4772,39.5075,2800.0
2014-04-16 12:50:00,52.2,52.26,52.2,52.26,1900.0,39.4924,39.5377,39.4924,39.5377,1900.0
2014-04-16 12:55:00,52.24,52.26,52.12,52.12,2400.0,39.5226,39.5377,39.4318,39.4318,2400.0
2014-04-16 13:00:00,52.1,52.1,52.01,52.01,4000.0,39.4167,39.4167,39.3486,39.3486,4000.0
2014-04-16 13:05:00,52.0,52.1,52.0,52.1,8600.0,39.341,39.4167,39.341,39.4167,8600.0
2014-04-16 13:10:00,52.1,52.18,52.1,52.18,6500.0,39.4167,39.4772,39.4167,39.4772,6500.0
2014-04-16 13:15:00,52.19,52.32,52.17,52.28,9600.0,39.4848,39.5831,39.4697,39.5529,9600.0
2014-04-16 13:20:00,52.29,52.41,52.27,52.39,6400.0,39.5604,39.6512,39.5453,39.6361,6400.0
2014-04-16 13:25:00,52.37,52.37,52.32,52.34,1400.0,39.621,39.621,39.5831,39.5983,1400.0
2014-04-16 13:30:00,52.34,52.34,52.23,52.23,1000.0,39.5983,39.5983,39.5151,39.5151,1000.0
2014-04-16 13:35:00,52.19,52.27,52.17,52.26,3900.0,39.4848,39.5453,39.4697,39.5377,3900.0
2014-04-16 13:40:00,52.25,52.27,52.2,52.2,1500.0,39.5302,39.5453,39.4924,39.4924,1500.0
2014-04-16 13:45:00,52.2,52.32,52.2,52.27,5600.0,39.4924,39.5831,39.4924,39.5453,5600.0
2014-04-16 13:50:00,52.27,52.36,52.16,52.31,29700.0,39.5453,39.6134,39.4621,39.5756,29700.0
2014-04-16 13:55:00,52.3,52.32,52.24,52.29,6800.0,39.568,39.5831,39.5226,39.5604,6800.0
2014-04-16 14:00:00,52.27,52.29,52.17,52.19,7600.0,39.5453,39.5604,39.4697,39.4848,7600.0
2014-04-16 14:05:00,52.19,52.29,52.15,52.26,4800.0,39.4848,39.5604,39.4545,39.5377,4800.0
2014-04-16 14:10:00,52.25,52.38,52.25,52.32,13400.0,39.5302,39.6285,39.5302,39.5831,13400.0
2014-04-16 14:15:00,52.3,52.3,52.21,52.29,3400.0,39.568,39.568,39.4999,39.5604,3400.0
2014-04-16 14:20:00,52.27,52.31,52.2,52.23,7800.0,39.5453,39.5756,39.4924,39.5151,7800.0
2014-04-16 14:25:00,52.24,52.31,52.24,52.29,4800.0,39.5226,39.5756,39.5226,39.5604,4800.0
2014-04-16 14:30:00,52.29,52.39,52.29,52.37,7300.0,39.5604,39.6361,39.5604,39.621,7300.0
2014-04-16 14:35:00,52.37,52.38,52.32,52.38,8200.0,39.621,39.6285,39.5831,39.6285,8200.0
2014-04-16 14:40:00,52.37,52.41,52.31,52.33,8900.0,39.621,39.6512,39.5756,39.5907,8900.0
2014-04-16 14:45:00,52.34,52.42,52.34,52.39,6300.0,39.5983,39.6588,39.5983,39.6361,6300.0
2014-04-16 14:50:00,52.4,52.46,52.4,52.45,7400.0,39.6437,39.6891,39.6437,39.6815,7400.0
2014-04-16 14:55:00,52.44,52.44,52.4,52.4,5000.0,39.6739,39.6739,39.6437,39.6437,5000.0
2014-04-16 15:00:00,52.39,52.41,52.36,52.38,3600.0,39.6361,39.6512,39.6134,39.6285,3600.0
2014-04-16 15:05:00,52.37,52.41,52.35,52.4,8000.0,39.621,39.6512,39.6058,39.6437,8000.0
2014-04-16 15:10:00,52.4,52.42,52.37,52.39,6300.0,39.6437,39.6588,39.621,39.6361,6300.0
2014-04-16 15:15:00,52.38,52.38,52.34,52.37,6000.0,39.6285,39.6285,39.5983,39.621,6000.0
2014-04-16 15:20:00,52.36,52.37,52.33,52.36,6300.0,39.6134,39.621,39.5907,39.6134,6300.0
2014-04-16 15:25:00,52.36,52.4,52.35,52.37,10700.0,39.6134,39.6437,39.6058,39.621,10700.0
2014-04-16 15:30:00,52.36,52.36,52.31,52.32,6900.0,39.6134,39.6134,39.5756,39.5831,6900.0
2014-04-16 15:35:00,52.32,52.34,52.3,52.32,9700.0,39.5831,39.5983,39.568,39.5831,9700.0
2014-04-16 15:40:00,52.32,52.33,52.3,52.32,13500.0,39.5831,39.5907,39.568,39.5831,13500.0
2014-04-16 15:45:00,52.33,52.36,52.32,52.33,15900.0,39.5907,39.6134,39.5831,39.5907,15900.0
2014-04-16 15:50:00,52.33,52.38,52.32,52.38,16500.0,39.5907,39.6285,39.5831,39.6285,16500.0
2014-04-16 15:55:00,52.38,52.4,52.35,52.38,57900.0,39.6285,39.6437,39.6058,39.6285,57900.0
2014-04-17 09:30:00,52.26,52.36,52.22,52.3,7000.0,39.5377,39.6134,39.5075,39.568,7000.0
2014-04-17 09:35:00,52.32,52.42,52.26,52.42,1000.0,39.5831,39.6588,39.5377,39.6588,1000.0
2014-04-17 09:40:00,52.5,52.5,52.35,52.36,3000.0,39.7193,39.7193,39.6058,39.6134,3000.0
2014-04-17 09:45:00,52.38,52.41,52.35,52.37,2200.0,39.6285,39.6512,39.6058,39.621,2200.0
2014-04-17 09:50:00,52.41,52.41,52.24,52.28,3600.0,39.6512,39.6512,39.5226,39.5529,3600.0
2014-04-17 09:55:00,52.25,52.29,52.25,52.26,22800.0,39.5302,39.5604,39.5302,39.5377,22800.0
2014-04-17 10:00:00,52.24,52.31,52.2,52.3,5500.0,39.5226,39.5756,39.4924,39.568,5500.0
2014-04-17 10:05:00,52.3,52.3,52.18,52.18,3100.0,39.568,39.568,39.4772,39.4772,3100.0
2014-04-17 10:10:00,52.21,52.3,52.1,52.13,10700.0,39.4999,39.568,39.4167,39.4394,10700.0
2014-04-17 10:15:00,52.11,52.28,52.02,52.02,40000.0,39.4243,39.5529,39.3562,39.3562,40000.0
2014-04-17 10:20:00,52.04,52.06,51.85,52.02,52000.0,39.3713,39.3864,39.2276,39.3562,52000.0
2014-04-17 10:25:00,52.04,52.18,51.96,52.14,27100.0,39.3713,39.4772,39.3108,39.447,27100.0
2014-04-17 10:30:00,52.18,52.3,52.18,52.23,6400.0,39.4772,39.568,39.4772,39.5151,6400.0
2014-04-17 10:35:00,52.25,52.29,52.22,52.29,15200.0,39.5302,39.5604,39.5075,39.5604,15200.0
2014-04-17 10:40:00,52.27,52.37,52.24,52.24,3000.0,39.5453,39.621,39.5226,39.5226,3000.0
2014-04-17 10:45:00,52.24,52.28,52.21,52.21,2900.0,39.5226,39.5529,39.4999,39.4999,2900.0
2014-04-17 10:50:00,52.19,52.23,52.19,52.22,2600.0,39.4848,39.5151,39.4848,39.5075,2600.0
2014-04-17 10:55:00,52.2,52.27,52.2,52.22,4800.0,39.4924,39.5453,39.4924,39.5075,4800.0
2014-04-17 11:00:00,52.23,52.28,52.21,52.28,3800.0,39.5151,39.5529,39.4999,39.5529,3800.0
2014-04-17 11:05:00,52.25,52.33,52.23,52.27,3100.0,39.5302,39.5907,39.5151,39.5453,3100.0
2014-04-17 11:10:00,52.25,52.25,52.16,52.18,4700.0,39.5302,39.5302,39.4621,39.4772,4700.0
2014-04-17 11:15:00,52.15,52.19,52.1,52.19,4600.0,39.4545,39.4848,39.4167,39.4848,4600.0
2014-04-17 11:20:00,52.17,52.19,52.15,52.17,3800.0,39.4697,39.4848,39.4545,39.4697,3800.0
2014-04-17 11:25:00,52.17,52.17,52.09,52.13,4500.0,39.4697,39.4697,39.4091,39.4394,4500.0
2014-04-17 11:30:00,52.14,52.17,52.12,52.17,8000.0,39.447,39.4697,39.4318,39.4697,8000.0
2014-04-17 11:35:00,52.17,52.17,52.12,52.14,4500.0,39.4697,39.4697,39.4318,39.447,4500.0
2014-04-17 11:40:00,52.15,52.15,52.09,52.15,4100.0,39.4545,39.4545,39.4091,39.4545,4100.0
2014-04-17 11:45:00,52.15,52.16,52.08,52.1,9000.0,39.4545,39.4621,39.4016,39.4167,9000.0
2014-04-17 11:50:00,52.09,52.1,51.95,51.95,6200.0,39.4091,39.4167,39.3032,39.3032,6200.0
2014-04-17 11:55:00,51.95,52.0,51.92,51.98,4900.0,39.3032,39.341,39.2805,39.3259,4900.0
2014-04-17 12:00:00,51.97,52.0,51.95,52.0,7400.0,39.3183,39.341,39.3032,39.341,7400.0
2014-04-17 12:05:00,52.0,52.03,51.96,51.99,8200.0,39.341,39.3637,39.3108,39.3335,8200.0
2014-04-17 12:10:00,51.99,52.0,51.98,51.99,6600.0,39.3335,39.341,39.3259,39.3335,6600.0
2014-04-17 12:15:00,51.99,51.99,51.8,51.82,13300.0,39.3335,39.3335,39.1897,39.2049,13300.0
2014-04-17 12:20:00,51.85,51.89,51.85,51.87,2100.0,39.2276,39.2578,39.2276,39.2427,2100.0
2014-04-17 12:25:00,51.87,51.89,51.79,51.83,14200.0,39.2427,39.2578,39.1822,39.2124,14200.0
2014-04-17 12:30:00,51.84,51.9,51.83,51.89,5800.0,39.22,39.2654,39.2124,39.2578,5800.0
2014-04-17 12:35:00,51.88,51.88,51.81,51.84,3300.0,39.2503,39.2503,39.1973,39.22,3300.0
2014-04-17 12:40:00,51.86,51.86,51.83,51.83,5400.0,39.2351,39.2351,39.2124,39.2124,5400.0
2014-04-17 12:45:00,51.83,51.87,51.83,51.87,3400.0,39.2124,39.2427,39.2124,39.2427,3400.0
2014-04-17 12:50:00,51.87,51.93,51.87,51.91,8000.0,39.2427,39.2881,39.2427,39.273,8000.0
2014-04-17 12:55:00,51.9,51.91,51.84,51.86,4500.0,39.2654,39.273,39.22,39.2351,4500.0
2014-04-17 13:00:00,51.89,51.94,51.89,51.92,1900.0,39.2578,39.2956,39.2578,39.2805,1900.0
2014-04-17 13:05:00,51.91,51.96,51.9,51.96,6500.0,39.273,39.3108,39.2654,39.3108,6500.0
2014-04-17 13:10:00,51.96,52.06,51.96,52.03,5700.0,39.3108,39.3864,39.3108,39.3637,5700.0
2014-04-17 13:15:00,52.03,52.06,52.0,52.0,4000.0,39.3637,39.3864,39.341,39.341,4000.0
2014-04-17 13:20:00,51.98,51.99,51.92,51.93,3100.0,39.3259,39.3335,39.2805,39.2881,3100.0
2014-04-17 13:25:00,51.95,52.0,51.92,52.0,5100.0,39.3032,39.341,39.2805,39.341,5100.0
2014-04-17 13:30:00,52.0,52.01,51.95,51.96,7100.0,39.341,39.3486,39.3032,39.3108,7100.0
2014-04-17 13:35:00,51.96,51.96,51.94,51.94,3900.0,39.3108,39.3108,39.2956,39.2956,3900.0
2014-04-17 13:40:00,51.95,52.0,51.95,51.96,17400.0,39.3032,39.341,39.3032,39.3108,17400.0
2014-04-17 13:45:00,51.95,51.98,51.95,51.96,3600.0,39.3032,39.3259,39.3032,39.3108,3600.0
2014-04-17 13:50:00,51.96,51.96,51.94,51.95,2700.0,39.3108,39.3108,39.2956,39.3032,2700.0
2014-04-17 13:55:00,51.96,51.96,51.93,51.94,4100.0,39.3108,39.3108,39.2881,39.2956,4100.0
2014-04-17 14:00:00,51.94,51.94,51.86,51.87,5400.0,39.2956,39.2956,39.2351,39.2427,5400.0
2014-04-17 14:05:00,51.87,51.9,51.87,51.87,4400.0,39.2427,39.2654,39.2427,39.2427,4400.0
2014-04-17 14:10:00,51.87,51.87,51.84,51.85,12500.0,39.2427,39.2427,39.22,39.2276,12500.0
2014-04-17 14:15:00,51.85,51.91,51.85,51.91,3700.0,39.2276,39.273,39.2276,39.273,3700.0
2014-04-17 14:20:00,51.91,51.93,51.89,51.93,6500.0,39.273,39.2881,39.2578,39.2881,6500.0
2014-04-17 14:25:00,51.92,51.95,51.92,51.95,4300.0,39.2805,39.3032,39.2805,39.3032,4300.0
2014-04-17 14:30:00,51.95,51.95,51.92,51.94,6000.0,39.3032,39.3032,39.2805,39.2956,6000.0
2014-04-17 14:35:00,51.93,52.0,51.93,51.99,5700.0,39.2881,39.341,39.2881,39.3335,5700.0
2014-04-17 14:40:00,51.98,52.0,51.95,51.96,3200.0,39.3259,39.341,39.3032,39.3108,3200.0
2014-04-17 14:45:00,51.96,51.98,51.95,51.96,22700.0,39.3108,39.3259,39.3032,39.3108,22700.0
2014-04-17 14:50:00,51.95,51.95,51.89,51.89,6400.0,39.3032,39.3032,39.2578,39.2578,6400.0
2014-04-17 14:55:00,51.89,51.89,51.86,51.86,4000.0,39.2578,39.2578,39.2351,39.2351,4000.0
2014-04-17 15:00:00,51.86,51.92,51.86,51.91,8200.0,39.2351,39.2805,39.2351,39.273,8200.0
2014-04-17 15:05:00,51.91,51.91,51.89,51.9,5100.0,39.273,39.273,39.2578,39.2654,5100.0
2014-04-17 15:10:00,51.9,51.93,51.9,51.93,6400.0,39.2654,39.2881,39.2654,39.2881,6400.0
2014-04-17 15:15:00,51.93,51.97,51.93,51.95,8400.0,39.2881,39.3183,39.2881,39.3032,8400.0
2014-04-17 15:20:00,51.95,51.95,51.94,51.94,2800.0,39.3032,39.3032,39.2956,39.2956,2800.0
2014-04-17 15:25:00,51.95,51.95,51.91,51.92,7700.0,39.3032,39.3032,39.273,39.2805,7700.0
2014-04-17 15:30:00,51.92,51.92,51.87,51.87,11400.0,39.2805,39.2805,39.2427,39.2427,11400.0
2014-04-17 15:35:00,51.88,51.93,51.88,51.92,18800.0,39.2503,39.2881,39.2503,39.2805,18800.0
2014-04-17 15:40:00,51.92,51.94,51.92,51.94,13600.0,39.2805,39.2956,39.2805,39.2956,13600.0
2014-04-17 15:45:00,51.94,51.97,51.9,51.9,30500.0,39.2956,39.3183,39.2654,39.2654,30500.0
2014-04-17 15:50:00,51.9,51.9,51.88,51.89,19800.0,39.2654,39.2654,39.2503,39.2578,19800.0
2014-04-17 15:55:00,51.89,51.91,51.85,51.85,52600.0,39.2578,39.273,39.2276,39.2276,52600.0
2014-04-21 09:30:00,51.86,51.96,51.72,51.75,13000.0,39.2351,39.3108,39.1292,39.1519,13000.0
2014-04-21 09:35:00,51.83,51.87,51.69,51.69,2500.0,39.2124,39.2427,39.1065,39.1065,2500.0
2014-04-21 09:40:00,51.57,51.76,51.54,51.71,4600.0,39.0157,39.1595,38.993,39.1216,4600.0
2014-04-21 09:45:00,51.73,51.9,51.73,51.88,8800.0,39.1368,39.2654,39.1368,39.2503,8800.0
2014-04-21 09:50:00,51.9,52.12,51.87,51.97,63400.0,39.2654,39.4318,39.2427,39.3183,63400.0
2014-04-21 09:55:00,51.99,52.13,51.99,52.12,7800.0,39.3335,39.4394,39.3335,39.4318,7800.0
2014-04-21 10:00:00,52.13,52.19,52.0,52.08,24700.0,39.4394,39.4848,39.341,39.4016,24700.0
2014-04-21 10:05:00,52.1,52.14,52.08,52.11,4200.0,39.4167,39.447,39.4016,39.4243,4200.0
2014-04-21 10:10:00,52.1,52.12,51.99,52.01,4600.0,39.4167,39.4318,39.3335,39.3486,4600.0
2014-04-21 10:15:00,52.02,52.15,52.02,52.11,3100.0,39.3562,39.4545,39.3562,39.4243,3100.0
2014-04-21 10:20:00,52.05,52.08,52.01,52.07,3500.0,39.3789,39.4016,39.3486,39.394,3500.0
2014-04-21 10:25:00,52.03,52.15,52.0,52.08,5900.0,39.3637,39.4545,39.341,39.4016,5900.0
2014-04-21 10:30:00,52.08,52.08,52.03,52.05,6700.0,39.4016,39.4016,39.3637,39.3789,6700.0
2014-04-21 10:35:00,52.06,52.1,52.04,52.1,11000.0,39.3864,39.4167,39.3713,39.4167,11000.0
2014-04-21 10:40:00,52.1,52.13,52.1,52.1,5600.0,39.4167,39.4394,39.4167,39.4167,5600.0
2014-04-21 10:45:00,52.08,52.18,52.05,52.15,3700.0,39.4016,39.4772,39.3789,39.4545,3700.0
2014-04-21 10:50:00,52.14,52.16,52.09,52.12,4100.0,39.447,39.4621,39.4091,39.4318,4100.0
2014-04-21 10:55:00,52.12,52.13,52.07,52.07,2200.0,39.4318,39.4394,39.394,39.394,2200.0
2014-04-21 11:00:00,52.09,52.09,52.06,52.06,2300.0,39.4091,39.4091,39.3864,39.3864,2300.0
2014-04-21 11:05:00,52.06,52.18,52.06,52.17,6600.0,39.3864,39.4772,39.3864,39.4697,6600.0
2014-04-21 11:10:00,52.16,52.27,52.15,52.26,4800.0,39.4621,39.5453,39.4545,39.5377,4800.0
2014-04-21 11:15:00,52.26,52.31,52.24,52.31,4300.0,39.5377,39.5756,39.5226,39.5756,4300.0
2014-04-21 11:20:00,52.31,52.31,52.23,52.26,3300.0,39.5756,39.5756,39.5151,39.5377,3300.0
2014-04-21 11:25:00,52.23,52.25,52.18,52.18,3100.0,39.5151,39.5302,39.4772,39.4772,3100.0
2014-04-21 11:30:00,52.19,52.19,52.15,52.15,4600.0,39.4848,39.4848,39.4545,39.4545,4600.0
2014-04-21 11:35:00,52.14,52.15,52.11,52.11,3100.0,39.447,39.4545,39.4243,39.4243,3100.0
2014-04-21 11:40:00,52.13,52.27,52.13,52.27,5900.0,39.4394,39.5453,39.4394,39.5453,5900.0
2014-04-21 11:45:00,52.27,52.27,52.14,52.14,3500.0,39.5453,39.5453,39.447,39.447,3500.0
2014-04-21 11:50:00,52.14,52.3,52.13,52.3,6600.0,39.447,39.568,39.4394,39.568,6600.0
2014-04-21 11:55:00,52.29,52.29,52.24,52.24,2500.0,39.5604,39.5604,39.5226,39.5226,2500.0
2014-04-21 12:00:00,52.27,52.3,52.21,52.3,3900.0,39.5453,39.568,39.4999,39.568,3900.0
2014-04-21 12:05:00,52.3,52.31,52.26,52.3,1500.0,39.568,39.5756,39.5377,39.568,1500.0
2014-04-21 12:10:00,52.27,52.32,52.23,52.31,6100.0,39.5453,39.5831,39.5151,39.5756,6100.0
2014-04-21 12:15:00,52.31,52.32,52.27,52.28,3000.0,39.5756,39.5831,39.5453,39.5529,3000.0
2014-04-21 12:20:00,52.27,52.28,52.2,52.21,1900.0,39.5453,39.5529,39.4924,39.4999,1900.0
2014-04-21 12:25:00,52.21,52.21,52.19,52.2,3700.0,39.4999,39.4999,39.4848,39.4924,3700.0
2014-04-21 12:30:00,52.21,52.21,52.16,52.17,2100.0,39.4999,39.4999,39.4621,39.4697,2100.0
2014-04-21 12:35:00,52.16,52.19,52.16,52.18,3900.0,39.4621,39.4848,39.4621,39.4772,3900.0
2014-04-21 12:40:00,52.18,52.23,52.18,52.23,3300.0,39.4772,39.5151,39.4772,39.5151,3300.0
2014-04-21 12:45:00,52.22,52.23,52.19,52.2,3700.0,39.5075,39.5151,39.4848,39.4924,3700.0
2014-04-21 12:50:00,52.23,52.24,52.2,52.24,3100.0,39.5151,39.5226,39.4924,39.5226,3100.0
2014-04-21 12:55:00,52.23,52.26,52.22,52.25,3400.0,39.5151,39.5377,39.5075,39.5302,3400.0
2014-04-21 13:00:00,52.25,52.25,52.19,52.21,4300.0,39.5302,39.5302,39.4848,39.4999,4300.0
2014-04-21 13:05:00,52.19,52.24,52.18,52.19,4900.0,39.4848,39.5226,39.4772,39.4848,4900.0
2014-04-21 13:10:00,52.21,52.22,52.2,52.22,1800.0,39.4999,39.5075,39.4924,39.5075,1800.0
2014-04-21 13:15:00,52.22,52.27,52.22,52.27,3100.0,39.5075,39.5453,39.5075,39.5453,3100.0
2014-04-21 13:20:00,52.25,52.26,52.22,52.26,4800.0,39.5302,39.5377,39.5075,39.5377,4800.0
2014-04-21 13:25:00,52.25,52.26,52.24,52.26,3900.0,39.5302,39.5377,39.5226,39.5377,3900.0
2014-04-21 13:30:00,52.26,52.28,52.23,52.28,3100.0,39.5377,39.5529,39.5151,39.5529,3100.0
2014-04-21 13:35:00,52.28,52.28,52.25,52.28,6800.0,39.5529,39.5529,39.5302,39.5529,6800.0
2014-04-21 13:40:00,52.28,52.29,52.27,52.29,2000.0,39.5529,39.5604,39.5453,39.5604,2000.0
2014-04-21 13:45:00,52.3,52.3,52.26,52.26,2500.0,39.568,39.568,39.5377,39.5377,2500.0
2014-04-21 13:50:00,52.27,52.27,52.2,52.21,29300.0,39.5453,39.5453,39.4924,39.4999,29300.0
2014-04-21 13:55:00,52.2,52.21,52.14,52.17,12500.0,39.4924,39.4999,39.447,39.4697,12500.0
2014-04-21 14:00:00,52.16,52.2,52.16,52.17,5000.0,39.4621,39.4924,39.4621,39.4697,5000.0
2014-04-21 14:05:00,52.16,52.2,52.15,52.18,9700.0,39.4621,39.4924,39.4545,39.4772,9700.0
2014-04-21 14:10:00,52.18,52.18,52.14,52.14,11600.0,39.4772,39.4772,39.447,39.447,11600.0
2014-04-21 14:15:00,52.15,52.15,52.1,52.11,8900.0,39.4545,39.4545,39.4167,39.4243,8900.0
2014-04-21 14:20:00,52.12,52.12,52.04,52.09,14600.0,39.4318,39.4318,39.3713,39.4091,14600.0
2014-04-21 14:25:00,52.09,52.13,52.05,52.09,18300.0,39.4091,39.4394,39.3789,39.4091,18300.0
2014-04-21 14:30:00,52.1,52.11,52.09,52.11,12000.0,39.4167,39.4243,39.4091,39.4243,12000.0
2014-04-21 14:35:00,52.11,52.11,52.04,52.07,12300.0,39.4243,39.4243,39.3713,39.394,12300.0
2014-04-21 14:40:00,52.07,52.09,51.96,51.96,26500.0,39.394,39.4091,39.3108,39.3108,26500.0
2014-04-21 14:45:00,51.97,52.0,51.93,51.96,10700.0,39.3183,39.341,39.2881,39.3108,10700.0
2014-04-21 14:50:00,51.96,51.97,51.94,51.94,4500.0,39.3108,39.3183,39.2956,39.2956,4500.0
2014-04-21 14:55:00,51.95,51.98,51.94,51.97,11900.0,39.3032,39.3259,39.2956,39.3183,11900.0
2014-04-21 15:00:00,51.97,52.07,51.96,52.04,22500.0,39.3183,39.394,39.3108,39.3713,22500.0
2014-04-21 15:05:00,52.03,52.07,52.01,52.01,11800.0,39.3637,39.394,39.3486,39.3486,11800.0
2014-04-21 15:10:00,52.01,52.04,51.99,52.04,7900.0,39.3486,39.3713,39.3335,39.3713,7900.0
2014-04-21 15:15:00,52.04,52.04,51.98,51.98,6300.0,39.3713,39.3713,39.3259,39.3259,6300.0
2014-04-21 15:20:00,51.98,51.98,51.94,51.94,7500.0,39.3259,39.3259,39.2956,39.2956,7500.0
2014-04-21 15:25:00,51.94,52.12,51.88,52.1,106500.0,39.2956,39.4318,39.2503,39.4167,106500.0
2014-04-21 15:30:00,52.11,52.11,52.02,52.03,32800.0,39.4243,39.4243,39.3562,39.3637,32800.0
2014-04-21 15:35:00,52.03,52.09,51.95,52.07,53400.0,39.3637,39.4091,39.3032,39.394,53400.0
2014-04-21 15:40:00,52.06,52.1,52.03,52.03,35100.0,39.3864,39.4167,39.3637,39.3637,35100.0
2014-04-21 15:45:00,52.02,52.03,51.96,51.97,42600.0,39.3562,39.3637,39.3108,39.3183,42600.0
2014-04-21 15:50:00,51.98,52.06,51.98,52.05,126300.0,39.3259,39.3864,39.3259,39.3789,126300.0
2014-04-21 15:55:00,52.05,52.12,52.0,52.07,190700.0,39.3789,39.4318,39.341,39.394,190700.0
2014-04-22 09:30:00,51.93,52.2,51.92,52.13,21400.0,39.2881,39.4924,39.2805,39.4394,21400.0
2014-04-22 09:35:00,52.17,52.36,52.14,52.34,14200.0,39.4697,39.6134,39.447,39.5983,14200.0
2014-04-22 09:40:00,52.3,52.37,52.16,52.3,14200.0,39.568,39.621,39.4621,39.568,14200.0
2014-04-22 09:45:00,52.24,52.25,52.08,52.14,12500.0,39.5226,39.5302,39.4016,39.447,12500.0
2014-04-22 09:50:00,52.14,52.29,52.14,52.25,6700.0,39.447,39.5604,39.447,39.5302,6700.0
2014-04-22 09:55:00,52.25,52.47,52.22,52.47,238700.0,39.5302,39.6966,39.5075,39.6966,238700.0
2014-04-22 10:00:00,52.42,52.42,52.32,52.35,306500.0,39.6588,39.6588,39.5831,39.6058,306500.0
2014-04-22 10:05:00,52.36,52.37,52.18,52.22,14900.0,39.6134,39.621,39.4772,39.5075,14900.0
2014-04-22 10:10:00,52.22,52.4,52.21,52.33,22200.0,39.5075,39.6437,39.4999,39.5907,22200.0
2014-04-22 10:15:00,52.32,52.39,52.25,52.27,44800.0,39.5831,39.6361,39.5302,39.5453,44800.0
2014-04-22 10:20:00,52.3,52.3,52.15,52.22,31200.0,39.568,39.568,39.4545,39.5075,31200.0
2014-04-22 10:25:00,52.21,52.23,52.18,52.22,6100.0,39.4999,39.5151,39.4772,39.5075,6100.0
2014-04-22 10:30:00,52.2,52.22,52.12,52.18,8000.0,39.4924,39.5075,39.4318,39.4772,8000.0
2014-04-22 10:35:00,52.2,52.2,52.08,52.1,14200.0,39.4924,39.4924,39.4016,39.4167,14200.0
2014-04-22 10:40:00,52.1,52.12,52.02,52.08,13900.0,39.4167,39.4318,39.3562,39.4016,13900.0
2014-04-22 10:45:00,52.07,52.15,52.03,52.14,11600.0,39.394,39.4545,39.3637,39.447,11600.0
2014-04-22 10:50:00,52.13,52.23,52.13,52.22,3100.0,39.4394,39.5151,39.4394,39.5075,3100.0
2014-04-22 10:55:00,52.2,52.33,52.18,52.33,33600.0,39.4924,39.5907,39.4772,39.5907,33600.0
2014-04-22 11:00:00,52.35,52.44,52.3,52.44,29600.0,39.6058,39.6739,39.568,39.6739,29600.0
2014-04-22 11:05:00,52.44,52.44,52.29,52.34,29600.0,39.6739,39.6739,39.5604,39.5983,29600.0
2014-04-22 11:10:00,52.36,52.5,52.35,52.5,12100.0,39.6134,39.7193,39.6058,39.7193,12100.0
2014-04-22 11:15:00,52.48,52.51,52.4,52.47,28700.0,39.7042,39.7269,39.6437,39.6966,28700.0
2014-04-22 11:20:00,52.44,52.48,52.41,52.44,11000.0,39.6739,39.7042,39.6512,39.6739,11000.0
2014-04-22 11:25:00,52.44,52.44,52.4,52.43,8300.0,39.6739,39.6739,39.6437,39.6664,8300.0
2014-04-22 11:30:00,52.43,52.5,52.43,52.45,8600.0,39.6664,39.7193,39.6664,39.6815,8600.0
2014-04-22 11:35:00,52.47,52.49,52.41,52.49,8400.0,39.6966,39.7118,39.6512,39.7118,8400.0
2014-04-22 11:40:00,52.5,52.5,52.41,52.46,17400.0,39.7193,39.7193,39.6512,39.6891,17400.0
2014-04-22 11:45:00,52.48,52.52,52.44,52.48,15000.0,39.7042,39.7345,39.6739,39.7042,15000.0
2014-04-22 11:50:00,52.48,52.52,52.35,52.37,18700.0,39.7042,39.7345,39.6058,39.621,18700.0
2014-04-22 11:55:00,52.38,52.38,52.33,52.36,6200.0,39.6285,39.6285,39.5907,39.6134,6200.0
2014-04-22 12:00:00,52.36,52.42,52.34,52.4,10200.0,39.6134,39.6588,39.5983,39.6437,10200.0
2014-04-22 12:05:00,52.41,52.47,52.41,52.44,11300.0,39.6512,39.6966,39.6512,39.6739,11300.0
2014-04-22 12:10:00,52.44,52.45,52.38,52.41,9200.0,39.6739,39.6815,39.6285,39.6512,9200.0
2014-04-22 12:15:00,52.4,52.4,52.35,52.36,7700.0,39.6437,39.6437,39.6058,39.6134,7700.0
2014-04-22 12:20:00,52.34,52.44,52.31,52.41,23500.0,39.5983,39.6739,39.5756,39.6512,23500.0
2014-04-22 12:25:00,52.41,52.51,52.4,52.51,11500.0,39.6512,39.7269,39.6437,39.7269,11500.0
2014-04-22 12:30:00,52.53,52.53,52.41,52.45,7300.0,39.742,39.742,39.6512,39.6815,7300.0
2014-04-22 12:35:00,52.48,52.53,52.45,52.46,7000.0,39.7042,39.742,39.6815,39.6891,7000.0
2014-04-22 12:40:00,52.47,52.48,52.43,52.47,5100.0,39.6966,39.7042,39.6664,39.6966,5100.0
2014-04-22 12:45:00,52.47,52.5,52.43,52.47,11200.0,39.6966,39.7193,39.6664,39.6966,11200.0
2014-04-22 12:50:00,52.48,52.5,52.45,52.47,5300.0,39.7042,39.7193,39.6815,39.6966,5300.0
2014-04-22 12:55:00,52.45,52.54,52.45,52.53,4100.0,39.6815,39.7496,39.6815,39.742,4100.0
2014-04-22 13:00:00,52.53,52.57,52.49,52.5,6300.0,39.742,39.7723,39.7118,39.7193,6300.0
2014-04-22 13:05:00,52.51,52.54,52.49,52.51,6700.0,39.7269,39.7496,39.7118,39.7269,6700.0
2014-04-22 13:10:00,52.51,52.51,52.46,52.48,9700.0,39.7269,39.7269,39.6891,39.7042,9700.0
2014-04-22 13:15:00,52.48,52.56,52.43,52.51,8300.0,39.7042,39.7647,39.6664,39.7269,8300.0
2014-04-22 13:20:00,52.53,52.58,52.5,52.58,9600.0,39.742,39.7798,39.7193,39.7798,9600.0
2014-04-22 13:25:00,52.57,52.68,52.56,52.66,22200.0,39.7723,39.8555,39.7647,39.8404,22200.0
2014-04-22 13:30:00,52.66,52.66,52.6,52.63,6300.0,39.8404,39.8404,39.795,39.8177,6300.0
2014-04-22 13:35:00,52.64,52.8,52.63,52.76,34000.0,39.8252,39.9463,39.8177,39.916,34000.0
2014-04-22 13:40:00,52.79,52.8,52.76,52.79,7300.0,39.9387,39.9463,39.916,39.9387,7300.0
2014-04-22 13:45:00,52.78,52.79,52.76,52.78,13400.0,39.9312,39.9387,39.916,39.9312,13400.0
2014-04-22 13:50:00,52.76,52.78,52.76,52.78,8000.0,39.916,39.9312,39.916,39.9312,8000.0
2014-04-22 13:55:00,52.78,52.78,52.74,52.76,7900.0,39.9312,39.9312,39.9009,39.916,7900.0
2014-04-22 14:00:00,52.75,52.78,52.74,52.76,6300.0,39.9085,39.9312,39.9009,39.916,6300.0
2014-04-22 14:05:00,52.75,52.76,52.65,52.68,15100.0,39.9085,39.916,39.8328,39.8555,15100.0
2014-04-22 14:10:00,52.69,52.78,52.68,52.75,11200.0,39.8631,39.9312,39.8555,39.9085,11200.0
2014-04-22 14:15:00,52.76,52.76,52.67,52.68,14300.0,39.916,39.916,39.8479,39.8555,14300.0
2014-04-22 14:20:00,52.66,52.66,52.61,52.65,8600.0,39.8404,39.8404,39.8025,39.8328,8600.0
2014-04-22 14:25:00,52.65,52.68,52.62,52.68,13600.0,39.8328,39.8555,39.8101,39.8555,13600.0
2014-04-22 14:30:00,52.68,52.79,52.66,52.78,31800.0,39.8555,39.9387,39.8404,39.9312,31800.0
2014-04-22 14:35:00,52.77,52.77,52.66,52.68,18300.0,39.9236,39.9236,39.8404,39.8555,18300.0
2014-04-22 14:40:00,52.7,52.78,52.69,52.76,14500.0,39.8706,39.9312,39.8631,39.916,14500.0
2014-04-22 14:45:00,52.75,52.76,52.64,52.66,19500.0,39.9085,39.916,39.8252,39.8404,19500.0
2014-04-22 14:50:00,52.66,52.67,52.62,52.63,5400.0,39.8404,39.8479,39.8101,39.8177,5400.0
2014-04-22 14:55:00,52.63,52.63,52.53,52.53,7000.0,39.8177,39.8177,39.742,39.742,7000.0
2014-04-22 15:00:00,52.53,52.55,52.47,52.47,18300.0,39.742,39.7572,39.6966,39.6966,18300.0
2014-04-22 15:05:00,52.47,52.47,52.4,52.4,7300.0,39.6966,39.6966,39.6437,39.6437,7300.0
2014-04-22 15:10:00,52.4,52.41,52.33,52.33,25000.0,39.6437,39.6512,39.5907,39.5907,25000.0
2014-04-22 15:15:00,52.33,52.34,52.31,52.31,11100.0,39.5907,39.5983,39.5756,39.5756,11100.0
2014-04-22 15:20:00,52.32,52.45,52.32,52.41,13300.0,39.5831,39.6815,39.5831,39.6512,13300.0
2014-04-22 15:25:00,52.41,52.41,52.32,52.32,14700.0,39.6512,39.6512,39.5831,39.5831,14700.0
2014-04-22 15:30:00,52.33,52.4,52.33,52.38,19700.0,39.5907,39.6437,39.5907,39.6285,19700.0
2014-04-22 15:35:00,52.37,52.37,52.28,52.29,14900.0,39.621,39.621,39.5529,39.5604,14900.0
2014-04-22 15:40:00,52.29,52.29,52.21,52.21,26500.0,39.5604,39.5604,39.4999,39.4999,26500.0
2014-04-22 15:45:00,52.23,52.32,52.22,52.31,48300.0,39.5151,39.5831,39.5075,39.5756,48300.0
2014-04-22 15:50:00,52.32,52.36,52.29,52.3,40700.0,39.5831,39.6134,39.5604,39.568,40700.0
2014-04-22 15:55:00,52.31,52.39,52.3,52.36,131900.0,39.5756,39.6361,39.568,39.6134,131900.0
2014-04-23 09:30:00,52.43,52.52,52.3,52.32,18700.0,39.6664,39.7345,39.568,39.5831,18700.0
2014-04-23 09:35:00,52.32,52.43,52.28,52.34,15000.0,39.5831,39.6664,39.5529,39.5983,15000.0
2014-04-23 09:40:00,52.3,52.5,52.3,52.36,20800.0,39.568,39.7193,39.568,39.6134,20800.0
2014-04-23 09:45:00,52.39,52.41,52.3,52.36,10800.0,39.6361,39.6512,39.568,39.6134,10800.0
2014-04-23 09:50:00,52.36,52.42,52.29,52.35,9400.0,39.6134,39.6588,39.5604,39.6058,9400.0
2014-04-23 09:55:00,52.37,52.42,52.33,52.41,14100.0,39.621,39.6588,39.5907,39.6512,14100.0
2014-04-23 10:00:00,52.38,52.41,52.25,52.4,19200.0,39.6285,39.6512,39.5302,39.6437,19200.0
2014-04-23 10:05:00,52.41,52.45,52.34,52.39,15700.0,39.6512,39.6815,39.5983,39.6361,15700.0
2014-04-23 10:10:00,52.39,52.52,52.39,52.49,15700.0,39.6361,39.7345,39.6361,39.7118,15700.0
2014-04-23 10:15:00,52.51,52.62,52.51,52.61,4800.0,39.7269,39.8101,39.7269,39.8025,4800.0
2014-04-23 10:20:00,52.63,52.69,52.62,52.64,11400.0,39.8177,39.8631,39.8101,39.8252,11400.0
2014-04-23 10:25:00,52.64,52.65,52.49,52.53,36500.0,39.8252,39.8328,39.7118,39.742,36500.0
2014-04-23 10:30:00,52.55,52.6,52.49,52.58,2900.0,39.7572,39.795,39.7118,39.7798,2900.0
2014-04-23 10:35:00,52.58,52.67,52.56,52.61,3500.0,39.7798,39.8479,39.7647,39.8025,3500.0
2014-04-23 10:40:00,52.66,52.66,52.5,52.53,26300.0,39.8404,39.8404,39.7193,39.742,26300.0
2014-04-23 10:45:00,52.56,52.66,52.5,52.61,51600.0,39.7647,39.8404,39.7193,39.8025,51600.0
2014-04-23 10:50:00,52.61,52.63,52.51,52.53,48400.0,39.8025,39.8177,39.7269,39.742,48400.0
2014-04-23 10:55:00,52.53,52.54,52.27,52.35,36000.0,39.742,39.7496,39.5453,39.6058,36000.0
2014-04-23 11:00:00,52.35,52.59,52.35,52.53,42300.0,39.6058,39.7874,39.6058,39.742,42300.0
2014-04-23 11:05:00,52.54,52.6,52.5,52.6,33600.0,39.7496,39.795,39.7193,39.795,33600.0
2014-04-23 11:10:00,52.56,52.6,52.55,52.58,5700.0,39.7647,39.795,39.7572,39.7798,5700.0
2014-04-23 11:15:00,52.6,52.71,52.59,52.7,37400.0,39.795,39.8782,39.7874,39.8706,37400.0
2014-04-23 11:20:00,52.67,52.74,52.62,52.69,27900.0,39.8479,39.9009,39.8101,39.8631,27900.0
2014-04-23 11:25:00,52.72,52.82,52.7,52.81,11500.0,39.8858,39.9614,39.8706,39.9539,11500.0
2014-04-23 11:30:00,52.82,52.86,52.77,52.84,16200.0,39.9614,39.9917,39.9236,39.9766,16200.0
2014-04-23 11:35:00,52.86,52.98,52.86,52.94,11800.0,39.9917,40.0825,39.9917,40.0522,11800.0
2014-04-23 11:40:00,52.95,52.97,52.88,52.91,9400.0,40.0598,40.0749,40.0068,40.0295,9400.0
2014-04-23 11:45:00,52.91,52.96,52.87,52.87,7200.0,40.0295,40.0673,39.9992,39.9992,7200.0
2014-04-23 11:50:00,52.89,52.98,52.87,52.98,4700.0,40.0144,40.0825,39.9992,40.0825,4700.0
2014-04-23 11:55:00,52.98,53.04,52.96,52.97,6200.0,40.0825,40.1279,40.0673,40.0749,6200.0
2014-04-23 12:00:00,53.0,53.0,52.94,52.99,11600.0,40.0976,40.0976,40.0522,40.09,11600.0
2014-04-23 12:05:00,52.99,53.0,52.94,52.97,6400.0,40.09,40.0976,40.0522,40.0749,6400.0
2014-04-23 12:10:00,52.98,53.0,52.93,52.98,11400.0,40.0825,40.0976,40.0446,40.0825,11400.0
2014-04-23 12:15:00,52.98,53.0,52.97,53.0,11800.0,40.0825,40.0976,40.0749,40.0976,11800.0
2014-04-23 12:20:00,53.0,53.01,52.99,53.0,7300.0,40.0976,40.1052,40.09,40.0976,7300.0
2014-04-23 12:25:00,52.97,53.07,52.96,53.07,18800.0,40.0749,40.1506,40.0673,40.1506,18800.0
2014-04-23 12:30:00,53.07,53.23,53.07,53.16,42900.0,40.1506,40.2716,40.1506,40.2187,42900.0
2014-04-23 12:35:00,53.14,53.25,53.13,53.23,16700.0,40.2035,40.2867,40.196,40.2716,16700.0
2014-04-23 12:40:00,53.22,53.22,53.17,53.17,3100.0,40.264,40.264,40.2262,40.2262,3100.0
2014-04-23 12:45:00,53.17,53.18,53.11,53.13,6400.0,40.2262,40.2338,40.1808,40.196,6400.0
2014-04-23 12:50:00,53.14,53.15,53.11,53.13,7300.0,40.2035,40.2111,40.1808,40.196,7300.0
2014-04-23 12:55:00,53.13,53.26,53.12,53.21,25600.0,40.196,40.2943,40.1884,40.2565,25600.0
2014-04-23 13:00:00,53.22,53.54,53.21,53.51,74800.0,40.264,40.5061,40.2565,40.4834,74800.0
2014-04-23 13:05:00,53.52,53.52,53.28,53.3,45200.0,40.491,40.491,40.3094,40.3246,45200.0
2014-04-23 13:10:00,53.28,53.28,53.19,53.19,7100.0,40.3094,40.3094,40.2413,40.2413,7100.0
2014-04-23 13:15:00,53.2,53.29,53.18,53.29,6100.0,40.2489,40.317,40.2338,40.317,6100.0
2014-04-23 13:20:00,53.29,53.33,53.16,53.22,17700.0,40.317,40.3473,40.2187,40.264,17700.0
2014-04-23 13:25:00,53.21,53.28,53.19,53.28,7900.0,40.2565,40.3094,40.2413,40.3094,7900.0
2014-04-23 13:30:00,53.28,53.41,53.25,53.4,23900.0,40.3094,40.4078,40.2867,40.4002,23900.0
2014-04-23 13:35:00,53.4,53.41,53.28,53.3,22500.0,40.4002,40.4078,40.3094,40.3246,22500.0
2014-04-23 13:40:00,53.29,53.3,53.27,53.29,7100.0,40.317,40.3246,40.3019,40.317,7100.0
2014-04-23 13:45:00,53.29,53.42,53.29,53.41,16400.0,40.317,40.4154,40.317,40.4078,16400.0
2014-04-23 13:50:00,53.4,53.47,53.38,53.44,9700.0,40.4002,40.4532,40.3851,40.4305,9700.0
2014-04-23 13:55:00,53.43,53.45,53.39,53.45,15400.0,40.4229,40.4381,40.3927,40.4381,15400.0
2014-04-23 14:00:00,53.45,53.53,53.41,53.5,35800.0,40.4381,40.4986,40.4078,40.4759,35800.0
2014-04-23 14:05:00,53.53,53.53,53.44,53.44,6500.0,40.4986,40.4986,40.4305,40.4305,6500.0
2014-04-23 14:10:00,53.45,53.45,53.38,53.38,11600.0,40.4381,40.4381,40.3851,40.3851,11600.0
2014-04-23 14:15:00,53.37,53.44,53.36,53.42,12500.0,40.3775,40.4305,40.37,40.4154,12500.0
2014-04-23 14:20:00,53.41,53.41,53.38,53.41,5800.0,40.4078,40.4078,40.3851,40.4078,5800.0
2014-04-23 14:25:00,53.4,53.48,53.39,53.48,8400.0,40.4002,40.4607,40.3927,40.4607,8400.0
2014-04-23 14:30:00,53.48,53.49,53.38,53.46,16200.0,40.4607,40.4683,40.3851,40.4456,16200.0
2014-04-23 14:35:00,53.47,53.47,53.4,53.4,5500.0,40.4532,40.4532,40.4002,40.4002,5500.0
2014-04-23 14:40:00,53.4,53.41,53.38,53.38,13500.0,40.4002,40.4078,40.3851,40.3851,13500.0
2014-04-23 14:45:00,53.39,53.45,53.38,53.44,18700.0,40.3927,40.4381,40.3851,40.4305,18700.0
2014-04-23 14:50:00,53.45,53.45,53.4,53.4,79700.0,40.4381,40.4381,40.4002,40.4002,79700.0
2014-04-23 14:55:00,53.4,53.43,53.4,53.42,8100.0,40.4002,40.4229,40.4002,40.4154,8100.0
2014-04-23 15:00:00,53.41,53.41,53.38,53.39,18500.0,40.4078,40.4078,40.3851,40.3927,18500.0
2014-04-23 15:05:00,53.38,53.45,53.38,53.44,39600.0,40.3851,40.4381,40.3851,40.4305,39600.0
2014-04-23 15:10:00,53.43,53.43,53.4,53.41,9200.0,40.4229,40.4229,40.4002,40.4078,9200.0
2014-04-23 15:15:00,53.41,53.42,53.39,53.4,19000.0,40.4078,40.4154,40.3927,40.4002,19000.0
2014-04-23 15:20:00,53.39,53.41,53.36,53.36,14700.0,40.3927,40.4078,40.37,40.37,14700.0
2014-04-23 15:25:00,53.36,53.39,53.34,53.37,19800.0,40.37,40.3927,40.3548,40.3775,19800.0
2014-04-23 15:30:00,53.36,53.39,53.36,53.39,23000.0,40.37,40.3927,40.37,40.3927,23000.0
2014-04-23 15:35:00,53.39,53.44,53.38,53.39,17600.0,40.3927,40.4305,40.3851,40.3927,17600.0
2014-04-23 15:40:00,53.4,53.41,53.38,53.38,35200.0,40.4002,40.4078,40.3851,40.3851,35200.0
2014-04-23 15:45:00,53.38,53.39,53.35,53.37,33500.0,40.3851,40.3927,40.3624,40.3775,33500.0
2014-04-23 15:50:00,53.37,53.43,53.37,53.41,45300.0,40.3775,40.4229,40.3775,40.4078,45300.0
2014-04-23 15:55:00,53.42,53.43,53.39,53.42,100900.0,40.4154,40.4229,40.3927,40.4154,100900.0
2014-04-24 09:30:00,53.58,53.74,53.06,53.06,28800.0,40.5364,40.6575,40.143,40.143,28800.0
2014-04-24 09:35:00,53.08,53.18,52.81,52.94,73900.0,40.1581,40.2338,39.9539,40.0522,73900.0
2014-04-24 09:40:00,52.95,52.95,52.65,52.65,17800.0,40.0598,40.0598,39.8328,39.8328,17800.0
2014-04-24 09:45:00,52.62,52.69,52.31,52.4,31900.0,39.8101,39.8631,39.5756,39.6437,31900.0
2014-04-24 09:50:00,52.37,52.6,52.37,52.58,19100.0,39.621,39.795,39.621,39.7798,19100.0
2014-04-24 09:55:00,52.58,52.58,52.45,52.55,23800.0,39.7798,39.7798,39.6815,39.7572,23800.0
2014-04-24 10:00:00,52.53,52.56,52.42,52.56,17000.0,39.742,39.7647,39.6588,39.7647,17000.0
2014-04-24 10:05:00,52.56,52.67,52.54,52.66,36500.0,39.7647,39.8479,39.7496,39.8404,36500.0
2014-04-24 10:10:00,52.68,52.72,52.59,52.65,16200.0,39.8555,39.8858,39.7874,39.8328,16200.0
2014-04-24 10:15:00,52.67,52.76,52.6,52.73,64900.0,39.8479,39.916,39.795,39.8933,64900.0
2014-04-24 10:20:00,52.73,52.78,52.65,52.71,24400.0,39.8933,39.9312,39.8328,39.8782,24400.0
2014-04-24 10:25:00,52.71,52.75,52.59,52.75,14500.0,39.8782,39.9085,39.7874,39.9085,14500.0
2014-04-24 10:30:00,52.74,52.74,52.62,52.62,11100.0,39.9009,39.9009,39.8101,39.8101,11100.0
2014-04-24 10:35:00,52.62,52.73,52.6,52.67,8400.0,39.8101,39.8933,39.795,39.8479,8400.0
2014-04-24 10:40:00,52.67,52.68,52.6,52.62,10500.0,39.8479,39.8555,39.795,39.8101,10500.0
2014-04-24 10:45:00,52.62,52.68,52.6,52.66,20800.0,39.8101,39.8555,39.795,39.8404,20800.0
2014-04-24 10:50:00,52.66,52.76,52.66,52.71,39800.0,39.8404,39.916,39.8404,39.8782,39800.0
2014-04-24 10:55:00,52.7,52.75,52.65,52.66,15400.0,39.8706,39.9085,39.8328,39.8404,15400.0
2014-04-24 11:00:00,52.66,52.7,52.6,52.69,18300.0,39.8404,39.8706,39.795,39.8631,18300.0
2014-04-24 11:05:00,52.69,52.76,52.69,52.73,12700.0,39.8631,39.916,39.8631,39.8933,12700.0
2014-04-24 11:10:00,52.74,52.84,52.73,52.82,24600.0,39.9009,39.9766,39.8933,39.9614,24600.0
2014-04-24 11:15:00,52.82,52.87,52.75,52.77,21200.0,39.9614,39.9992,39.9085,39.9236,21200.0
2014-04-24 11:20:00,52.75,52.78,52.69,52.69,14100.0,39.9085,39.9312,39.8631,39.8631,14100.0
2014-04-24 11:25:00,52.7,52.7,52.6,52.6,9800.0,39.8706,39.8706,39.795,39.795,9800.0
2014-04-24 11:30:00,52.63,52.65,52.53,52.57,18400.0,39.8177,39.8328,39.742,39.7723,18400.0
2014-04-24 11:35:00,52.57,52.69,52.53,52.66,12400.0,39.7723,39.8631,39.742,39.8404,12400.0
2014-04-24 11:40:00,52.66,52.68,52.61,52.61,5600.0,39.8404,39.8555,39.8025,39.8025,5600.0
2014-04-24 11:45:00,52.63,52.63,52.49,52.54,8000.0,39.8177,39.8177,39.7118,39.7496,8000.0
2014-04-24 11:50:00,52.54,52.58,52.45,52.58,31500.0,39.7496,39.7798,39.6815,39.7798,31500.0
2014-04-24 11:55:00,52.58,52.65,52.58,52.63,15700.0,39.7798,39.8328,39.7798,39.8177,15700.0
2014-04-24 12:00:00,52.64,52.66,52.62,52.64,7300.0,39.8252,39.8404,39.8101,39.8252,7300.0
2014-04-24 12:05:00,52.64,52.68,52.63,52.65,7300.0,39.8252,39.8555,39.8177,39.8328,7300.0
2014-04-24 12:10:00,52.64,52.66,52.63,52.64,10800.0,39.8252,39.8404,39.8177,39.8252,10800.0
2014-04-24 12:15:00,52.64,52.69,52.63,52.66,5300.0,39.8252,39.8631,39.8177,39.8404,5300.0
2014-04-24 12:20:00,52.65,52.68,52.56,52.6,17600.0,39.8328,39.8555,39.7647,39.795,17600.0
2014-04-24 12:25:00,52.61,52.62,52.57,52.58,9100.0,39.8025,39.8101,39.7723,39.7798,9100.0
2014-04-24 12:30:00,52.58,52.67,52.58,52.63,13400.0,39.7798,39.8479,39.7798,39.8177,13400.0
2014-04-24 12:35:00,52.63,52.65,52.62,52.65,10300.0,39.8177,39.8328,39.8101,39.8328,10300.0
2014-04-24 12:40:00,52.65,52.67,52.61,52.62,22000.0,39.8328,39.8479,39.8025,39.8101,22000.0
2014-04-24 12:45:00,52.61,52.63,52.58,52.58,7800.0,39.8025,39.8177,39.7798,39.7798,7800.0
2014-04-24 12:50:00,52.59,52.59,52.52,52.56,9800.0,39.7874,39.7874,39.7345,39.7647,9800.0
2014-04-24 12:55:00,52.57,52.7,52.56,52.7,8900.0,39.7723,39.8706,39.7647,39.8706,8900.0
2014-04-24 13:00:00,52.69,52.77,52.69,52.75,8300.0,39.8631,39.9236,39.8631,39.9085,8300.0
2014-04-24 13:05:00,52.72,52.72,52.64,52.64,4300.0,39.8858,39.8858,39.8252,39.8252,4300.0
2014-04-24 13:10:00,52.63,52.67,52.62,52.66,6100.0,39.8177,39.8479,39.8101,39.8404,6100.0
2014-04-24 13:15:00,52.67,52.76,52.66,52.72,6600.0,39.8479,39.916,39.8404,39.8858,6600.0
2014-04-24 13:20:00,52.71,52.73,52.68,52.71,9900.0,39.8782,39.8933,39.8555,39.8782,9900.0
2014-04-24 13:25:00,52.72,52.72,52.65,52.67,5800.0,39.8858,39.8858,39.8328,39.8479,5800.0
2014-04-24 13:30:00,52.67,52.67,52.59,52.59,7100.0,39.8479,39.8479,39.7874,39.7874,7100.0
2014-04-24 13:35:00,52.59,52.64,52.56,52.58,40900.0,39.7874,39.8252,39.7647,39.7798,40900.0
2014-04-24 13:40:00,52.56,52.66,52.55,52.64,10500.0,39.7647,39.8404,39.7572,39.8252,10500.0
2014-04-24 13:45:00,52.64,52.65,52.6,52.63,14600.0,39.8252,39.8328,39.795,39.8177,14600.0
2014-04-24 13:50:00,52.63,52.71,52.59,52.65,34400.0,39.8177,39.8782,39.7874,39.8328,34400.0
2014-04-24 13:55:00,52.65,52.67,52.53,52.54,8100.0,39.8328,39.8479,39.742,39.7496,8100.0
2014-04-24 14:00:00,52.54,52.7,52.54,52.68,13300.0,39.7496,39.8706,39.7496,39.8555,13300.0
2014-04-24 14:05:00,52.68,52.71,52.63,52.66,19900.0,39.8555,39.8782,39.8177,39.8404,19900.0
2014-04-24 14:10:00,52.68,52.71,52.66,52.71,16500.0,39.8555,39.8782,39.8404,39.8782,16500.0
2014-04-24 14:15:00,52.71,52.74,52.66,52.66,6900.0,39.8782,39.9009,39.8404,39.8404,6900.0
2014-04-24 14:20:00,52.66,52.72,52.64,52.64,10700.0,39.8404,39.8858,39.8252,39.8252,10700.0
2014-04-24 14:25:00,52.62,52.7,52.61,52.65,14900.0,39.8101,39.8706,39.8025,39.8328,14900.0
2014-04-24 14:30:00,52.71,52.72,52.66,52.71,5900.0,39.8782,39.8858,39.8404,39.8782,5900.0
2014-04-24 14:35:00,52.71,52.75,52.68,52.74,6800.0,39.8782,39.9085,39.8555,39.9009,6800.0
2014-04-24 14:40:00,52.76,52.76,52.65,52.66,8700.0,39.916,39.916,39.8328,39.8404,8700.0
2014-04-24 14:45:00,52.65,52.74,52.65,52.74,10600.0,39.8328,39.9009,39.8328,39.9009,10600.0
2014-04-24 14:50:00,52.71,52.71,52.6,52.7,68000.0,39.8782,39.8782,39.795,39.8706,68000.0
2014-04-24 14:55:00,52.67,52.68,52.62,52.65,12500.0,39.8479,39.8555,39.8101,39.8328,12500.0
2014-04-24 15:00:00,52.67,52.77,52.66,52.77,6800.0,39.8479,39.9236,39.8404,39.9236,6800.0
2014-04-24 15:05:00,52.75,52.75,52.7,52.72,12000.0,39.9085,39.9085,39.8706,39.8858,12000.0
2014-04-24 15:10:00,52.72,52.72,52.67,52.69,10400.0,39.8858,39.8858,39.8479,39.8631,10400.0
2014-04-24 15:15:00,52.69,52.7,52.64,52.64,14900.0,39.8631,39.8706,39.8252,39.8252,14900.0
2014-04-24 15:20:00,52.64,52.66,52.64,52.66,13000.0,39.8252,39.8404,39.8252,39.8404,13000.0
2014-04-24 15:25:00,52.67,52.68,52.66,52.67,14500.0,39.8479,39.8555,39.8404,39.8479,14500.0
2014-04-24 15:30:00,52.67,52.68,52.66,52.66,27200.0,39.8479,39.8555,39.8404,39.8404,27200.0
2014-04-24 15:35:00,52.66,52.75,52.65,52.68,52300.0,39.8404,39.9085,39.8328,39.8555,52300.0
2014-04-24 15:40:00,52.68,52.69,52.6,52.6,11000.0,39.8555,39.8631,39.795,39.795,11000.0
2014-04-24 15:45:00,52.59,52.76,52.57,52.75,103300.0,39.7874,39.916,39.7723,39.9085,103300.0
2014-04-24 15:50:00,52.75,52.77,52.72,52.75,36000.0,39.9085,39.9236,39.8858,39.9085,36000.0
2014-04-24 15:55:00,52.76,52.84,52.74,52.78,74900.0,39.916,39.9766,39.9009,39.9312,74900.0
2014-04-25 09:30:00,52.6,52.6,52.4,52.4,9500.0,39.795,39.795,39.6437,39.6437,9500.0
2014-04-25 09:35:00,52.37,52.37,52.2,52.28,10500.0,39.621,39.621,39.4924,39.5529,10500.0
2014-04-25 09:40:00,52.29,52.45,52.29,52.36,7200.0,39.5604,39.6815,39.5604,39.6134,7200.0
2014-04-25 09:45:00,52.38,52.38,52.13,52.3,13500.0,39.6285,39.6285,39.4394,39.568,13500.0
2014-04-25 09:50:00,52.3,52.33,52.13,52.13,16200.0,39.568,39.5907,39.4394,39.4394,16200.0
2014-04-25 09:55:00,52.21,52.28,52.17,52.2,17200.0,39.4999,39.5529,39.4697,39.4924,17200.0
2014-04-25 10:00:00,52.18,52.28,52.17,52.28,7100.0,39.4772,39.5529,39.4697,39.5529,7100.0
2014-04-25 10:05:00,52.26,52.31,52.18,52.3,9900.0,39.5377,39.5756,39.4772,39.568,9900.0
2014-04-25 10:10:00,52.3,52.31,52.22,52.28,12900.0,39.568,39.5756,39.5075,39.5529,12900.0
2014-04-25 10:15:00,52.28,52.5,52.25,52.42,23000.0,39.5529,39.7193,39.5302,39.6588,23000.0
2014-04-25 10:20:00,52.42,52.43,52.38,52.38,4100.0,39.6588,39.6664,39.6285,39.6285,4100.0
2014-04-25 10:25:00,52.37,52.4,52.37,52.4,3000.0,39.621,39.6437,39.621,39.6437,3000.0
2014-04-25 10:30:00,52.38,52.38,52.22,52.25,12300.0,39.6285,39.6285,39.5075,39.5302,12300.0
2014-04-25 10:35:00,52.24,52.33,52.15,52.32,11100.0,39.5226,39.5907,39.4545,39.5831,11100.0
2014-04-25 10:40:00,52.33,52.39,52.26,52.39,19200.0,39.5907,39.6361,39.5377,39.6361,19200.0
2014-04-25 10:45:00,52.38,52.45,52.38,52.44,5400.0,39.6285,39.6815,39.6285,39.6739,5400.0
2014-04-25 10:50:00,52.42,52.45,52.37,52.4,8200.0,39.6588,39.6815,39.621,39.6437,8200.0
2014-04-25 10:55:00,52.39,52.44,52.33,52.37,7400.0,39.6361,39.6739,39.5907,39.621,7400.0
2014-04-25 11:00:00,52.36,52.44,52.35,52.37,7800.0,39.6134,39.6739,39.6058,39.621,7800.0
2014-04-25 11:05:00,52.38,52.41,52.34,52.39,11200.0,39.6285,39.6512,39.5983,39.6361,11200.0
2014-04-25 11:10:00,52.41,52.42,52.37,52.38,14400.0,39.6512,39.6588,39.621,39.6285,14400.0
2014-04-25 11:15:00,52.39,52.46,52.39,52.44,7800.0,39.6361,39.6891,39.6361,39.6739,7800.0
2014-04-25 11:20:00,52.46,52.48,52.45,52.47,3800.0,39.6891,39.7042,39.6815,39.6966,3800.0
2014-04-25 11:25:00,52.45,52.51,52.43,52.51,8300.0,39.6815,39.7269,39.6664,39.7269,8300.0
2014-04-25 11:30:00,52.51,52.58,52.5,52.54,5700.0,39.7269,39.7798,39.7193,39.7496,5700.0
2014-04-25 11:35:00,52.55,52.65,52.54,52.61,13900.0,39.7572,39.8328,39.7496,39.8025,13900.0
2014-04-25 11:40:00,52.62,52.62,52.6,52.61,7500.0,39.8101,39.8101,39.795,39.8025,7500.0
2014-04-25 11:45:00,52.61,52.69,52.6,52.68,9200.0,39.8025,39.8631,39.795,39.8555,9200.0
2014-04-25 11:50:00,52.68,52.71,52.66,52.71,2700.0,39.8555,39.8782,39.8404,39.8782,2700.0
2014-04-25 11:55:00,52.75,52.76,52.67,52.69,11700.0,39.9085,39.916,39.8479,39.8631,11700.0
2014-04-25 12:00:00,52.67,52.68,52.56,52.57,7700.0,39.8479,39.8555,39.7647,39.7723,7700.0
2014-04-25 12:05:00,52.58,52.68,52.57,52.66,7400.0,39.7798,39.8555,39.7723,39.8404,7400.0
2014-04-25 12:10:00,52.67,52.71,52.67,52.7,2300.0,39.8479,39.8782,39.8479,39.8706,2300.0
2014-04-25 12:15:00,52.67,52.75,52.65,52.73,16800.0,39.8479,39.9085,39.8328,39.8933,16800.0
2014-04-25 12:20:00,52.74,52.82,52.71,52.76,12700.0,39.9009,39.9614,39.8782,39.916,12700.0
2014-04-25 12:25:00,52.76,52.88,52.76,52.88,7500.0,39.916,40.0068,39.916,40.0068,7500.0
2014-04-25 12:30:00,52.87,52.9,52.83,52.9,14700.0,39.9992,40.0219,39.969,40.0219,14700.0
2014-04-25 12:35:00,52.87,52.87,52.76,52.78,9800.0,39.9992,39.9992,39.916,39.9312,9800.0
2014-04-25 12:40:00,52.78,52.86,52.78,52.79,6800.0,39.9312,39.9917,39.9312,39.9387,6800.0
2014-04-25 12:45:00,52.8,52.82,52.7,52.7,7600.0,39.9463,39.9614,39.8706,39.8706,7600.0
2014-04-25 12:50:00,52.71,52.81,52.7,52.71,25300.0,39.8782,39.9539,39.8706,39.8782,25300.0
2014-04-25 12:55:00,52.71,52.73,52.63,52.64,20600.0,39.8782,39.8933,39.8177,39.8252,20600.0
2014-04-25 13:00:00,52.61,52.67,52.48,52.59,34600.0,39.8025,39.8479,39.7042,39.7874,34600.0
2014-04-25 13:05:00,52.59,52.6,52.49,52.57,9000.0,39.7874,39.795,39.7118,39.7723,9000.0
2014-04-25 13:10:00,52.55,52.56,52.5,52.5,4400.0,39.7572,39.7647,39.7193,39.7193,4400.0
2014-04-25 13:15:00,52.5,52.59,52.48,52.5,14600.0,39.7193,39.7874,39.7042,39.7193,14600.0
2014-04-25 13:20:00,52.49,52.49,52.43,52.43,4400.0,39.7118,39.7118,39.6664,39.6664,4400.0
2014-04-25 13:25:00,52.45,52.62,52.45,52.49,13400.0,39.6815,39.8101,39.6815,39.7118,13400.0
2014-04-25 13:30:00,52.47,52.47,52.39,52.4,4700.0,39.6966,39.6966,39.6361,39.6437,4700.0
2014-04-25 13:35:00,52.4,52.42,52.36,52.37,5700.0,39.6437,39.6588,39.6134,39.621,5700.0
2014-04-25 13:40:00,52.38,52.39,52.35,52.38,11300.0,39.6285,39.6361,39.6058,39.6285,11300.0
2014-04-25 13:45:00,52.38,52.42,52.37,52.41,13100.0,39.6285,39.6588,39.621,39.6512,13100.0
2014-04-25 13:50:00,52.41,52.41,52.38,52.39,11800.0,39.6512,39.6512,39.6285,39.6361,11800.0
2014-04-25 13:55:00,52.39,52.63,52.38,52.51,14800.0,39.6361,39.8177,39.6285,39.7269,14800.0
2014-04-25 14:00:00,52.51,52.53,52.4,52.4,5400.0,39.7269,39.742,39.6437,39.6437,5400.0
2014-04-25 14:05:00,52.4,52.44,52.39,52.43,5200.0,39.6437,39.6739,39.6361,39.6664,5200.0
2014-04-25 14:10:00,52.43,52.44,52.35,52.35,12300.0,39.6664,39.6739,39.6058,39.6058,12300.0
2014-04-25 14:15:00,52.35,52.35,52.26,52.26,8500.0,39.6058,39.6058,39.5377,39.5377,8500.0
2014-04-25 14:20:00,52.28,52.39,52.27,52.37,8800.0,39.5529,39.6361,39.5453,39.621,8800.0
2014-04-25 14:25:00,52.39,52.43,52.34,52.35,6300.0,39.6361,39.6664,39.5983,39.6058,6300.0
2014-04-25 14:30:00,52.32,52.41,52.28,52.4,7300.0,39.5831,39.6512,39.5529,39.6437,7300.0
2014-04-25 14:35:00,52.44,52.54,52.4,52.54,7600.0,39.6739,39.7496,39.6437,39.7496,7600.0
2014-04-25 14:40:00,52.53,52.53,52.46,52.47,12700.0,39.742,39.742,39.6891,39.6966,12700.0
2014-04-25 14:45:00,52.5,52.59,52.46,52.59,10600.0,39.7193,39.7874,39.6891,39.7874,10600.0
2014-04-25 14:50:00,52.59,52.62,52.55,52.55,10900.0,39.7874,39.8101,39.7572,39.7572,10900.0
2014-04-25 14:55:00,52.55,52.61,52.43,52.44,11000.0,39.7572,39.8025,39.6664,39.6739,11000.0
2014-04-25 15:00:00,52.45,52.6,52.4,52.6,13200.0,39.6815,39.795,39.6437,39.795,13200.0
2014-04-25 15:05:00,52.61,52.62,52.51,52.51,12700.0,39.8025,39.8101,39.7269,39.7269,12700.0
2014-04-25 15:10:00,52.5,52.52,52.49,52.49,11800.0,39.7193,39.7345,39.7118,39.7118,11800.0
2014-04-25 15:15:00,52.49,52.52,52.45,52.5,15700.0,39.7118,39.7345,39.6815,39.7193,15700.0
2014-04-25 15:20:00,52.52,52.54,52.48,52.49,11000.0,39.7345,39.7496,39.7042,39.7118,11000.0
2014-04-25 15:25:00,52.49,52.66,52.49,52.6,24600.0,39.7118,39.8404,39.7118,39.795,24600.0
2014-04-25 15:30:00,52.62,52.64,52.55,52.57,16800.0,39.8101,39.8252,39.7572,39.7723,16800.0
2014-04-25 15:35:00,52.58,52.6,52.52,52.55,12300.0,39.7798,39.795,39.7345,39.7572,12300.0
2014-04-25 15:40:00,52.57,52.7,52.55,52.63,44500.0,39.7723,39.8706,39.7572,39.8177,44500.0
2014-04-25 15:45:00,52.63,52.66,52.59,52.64,21600.0,39.8177,39.8404,39.7874,39.8252,21600.0
2014-04-25 15:50:00,52.63,52.71,52.61,52.61,49300.0,39.8177,39.8782,39.8025,39.8025,49300.0
2014-04-25 15:55:00,52.61,52.72,52.61,52.71,126200.0,39.8025,39.8858,39.8025,39.8782,126200.0
2014-04-28 09:30:00,52.82,52.82,52.55,52.56,11600.0,39.9614,39.9614,39.7572,39.7647,11600.0
2014-04-28 09:35:00,52.56,52.71,52.53,52.54,10700.0,39.7647,39.8782,39.742,39.7496,10700.0
2014-04-28 09:40:00,52.57,52.75,52.5,52.66,36100.0,39.7723,39.9085,39.7193,39.8404,36100.0
2014-04-28 09:45:00,52.63,52.75,52.39,52.39,51900.0,39.8177,39.9085,39.6361,39.6361,51900.0
2014-04-28 09:50:00,52.37,52.78,52.37,52.78,10500.0,39.621,39.9312,39.621,39.9312,10500.0
2014-04-28 09:55:00,52.8,52.85,52.72,52.81,6000.0,39.9463,39.9841,39.8858,39.9539,6000.0
2014-04-28 10:00:00,52.84,52.94,52.82,52.94,7200.0,39.9766,40.0522,39.9614,40.0522,7200.0
2014-04-28 10:05:00,52.89,52.95,52.78,52.95,3400.0,40.0144,40.0598,39.9312,40.0598,3400.0
2014-04-28 10:10:00,52.94,53.04,52.89,52.98,5200.0,40.0522,40.1279,40.0144,40.0825,5200.0
2014-04-28 10:15:00,53.0,53.19,53.0,53.16,6100.0,40.0976,40.2413,40.0976,40.2187,6100.0
2014-04-28 10:20:00,53.17,53.28,53.14,53.21,52900.0,40.2262,40.3094,40.2035,40.2565,52900.0
2014-04-28 10:25:00,53.2,53.26,53.1,53.18,70000.0,40.2489,40.2943,40.1733,40.2338,70000.0
2014-04-28 10:30:00,53.21,53.24,53.15,53.16,3100.0,40.2565,40.2792,40.2111,40.2187,3100.0
2014-04-28 10:35:00,53.17,53.22,53.05,53.1,5100.0,40.2262,40.264,40.1354,40.1733,5100.0
2014-04-28 10:40:00,53.11,53.17,53.1,53.11,6100.0,40.1808,40.2262,40.1733,40.1808,6100.0
2014-04-28 10:45:00,53.11,53.12,52.78,52.81,19100.0,40.1808,40.1884,39.9312,39.9539,19100.0
2014-04-28 10:50:00,52.78,52.79,52.59,52.68,23900.0,39.9312,39.9387,39.7874,39.8555,23900.0
2014-04-28 10:55:00,52.69,52.75,52.64,52.65,7400.0,39.8631,39.9085,39.8252,39.8328,7400.0
2014-04-28 11:00:00,52.63,52.75,52.63,52.72,8300.0,39.8177,39.9085,39.8177,39.8858,8300.0
2014-04-28 11:05:00,52.66,52.69,52.6,52.69,9400.0,39.8404,39.8631,39.795,39.8631,9400.0
2014-04-28 11:10:00,52.7,52.7,52.49,52.49,11800.0,39.8706,39.8706,39.7118,39.7118,11800.0
2014-04-28 11:15:00,52.51,52.51,52.4,52.43,26400.0,39.7269,39.7269,39.6437,39.6664,26400.0
2014-04-28 11:20:00,52.42,52.51,52.34,52.39,13200.0,39.6588,39.7269,39.5983,39.6361,13200.0
2014-04-28 11:25:00,52.37,52.39,52.31,52.34,4600.0,39.621,39.6361,39.5756,39.5983,4600.0
2014-04-28 11:30:00,52.3,52.44,52.3,52.42,9900.0,39.568,39.6739,39.568,39.6588,9900.0
2014-04-28 11:35:00,52.42,52.57,52.42,52.51,4500.0,39.6588,39.7723,39.6588,39.7269,4500.0
2014-04-28 11:40:00,52.53,52.57,52.43,52.53,12200.0,39.742,39.7723,39.6664,39.742,12200.0
2014-04-28 11:45:00,52.5,52.57,52.5,52.55,4100.0,39.7193,39.7723,39.7193,39.7572,4100.0
2014-04-28 11:50:00,52.52,52.57,52.44,52.47,3700.0,39.7345,39.7723,39.6739,39.6966,3700.0
2014-04-28 11:55:00,52.45,52.47,52.34,52.4,14900.0,39.6815,39.6966,39.5983,39.6437,14900.0
2014-04-28 12:00:00,52.4,52.42,52.32,52.37,3800.0,39.6437,39.6588,39.5831,39.621,3800.0
2014-04-28 12:05:00,52.38,52.38,52.25,52.29,5800.0,39.6285,39.6285,39.5302,39.5604,5800.0
2014-04-28 12:10:00,52.29,52.45,52.29,52.45,4900.0,39.5604,39.6815,39.5604,39.6815,4900.0
2014-04-28 12:15:00,52.48,52.5,52.46,52.48,2100.0,39.7042,39.7193,39.6891,39.7042,2100.0
2014-04-28 12:20:00,52.44,52.45,52.32,52.36,3800.0,39.6739,39.6815,39.5831,39.6134,3800.0
2014-04-28 12:25:00,52.32,52.37,52.27,52.36,5000.0,39.5831,39.621,39.5453,39.6134,5000.0
2014-04-28 12:30:00,52.37,52.43,52.33,52.37,2800.0,39.621,39.6664,39.5907,39.621,2800.0
2014-04-28 12:35:00,52.34,52.35,52.23,52.28,3800.0,39.5983,39.6058,39.5151,39.5529,3800.0
2014-04-28 12:40:00,52.29,52.32,52.27,52.28,3300.0,39.5604,39.5831,39.5453,39.5529,3300.0
2014-04-28 12:45:00,52.27,52.34,52.24,52.29,35500.0,39.5453,39.5983,39.5226,39.5604,35500.0
2014-04-28 12:50:00,52.2,52.26,52.18,52.25,3600.0,39.4924,39.5377,39.4772,39.5302,3600.0
2014-04-28 12:55:00,52.22,52.23,52.14,52.17,3500.0,39.5075,39.5151,39.447,39.4697,3500.0
2014-04-28 13:00:00,52.17,52.2,52.1,52.14,34200.0,39.4697,39.4924,39.4167,39.447,34200.0
2014-04-28 13:05:00,52.09,52.12,52.06,52.08,9700.0,39.4091,39.4318,39.3864,39.4016,9700.0
2014-04-28 13:10:00,52.1,52.12,52.04,52.04,7500.0,39.4167,39.4318,39.3713,39.3713,7500.0
2014-04-28 13:15:00,52.05,52.07,52.02,52.03,3900.0,39.3789,39.394,39.3562,39.3637,3900.0
2014-04-28 13:20:00,52.05,52.05,51.94,51.99,12900.0,39.3789,39.3789,39.2956,39.3335,12900.0
2014-04-28 13:25:00,51.99,52.03,51.97,52.02,2800.0,39.3335,39.3637,39.3183,39.3562,2800.0
2014-04-28 13:30:00,52.03,52.08,51.94,52.0,8200.0,39.3637,39.4016,39.2956,39.341,8200.0
2014-04-28 13:35:00,52.0,52.12,51.98,52.05,9900.0,39.341,39.4318,39.3259,39.3789,9900.0
2014-04-28 13:40:00,52.04,52.09,52.04,52.05,4900.0,39.3713,39.4091,39.3713,39.3789,4900.0
2014-04-28 13:45:00,52.07,52.1,52.03,52.1,5200.0,39.394,39.4167,39.3637,39.4167,5200.0
2014-04-28 13:50:00,52.11,52.21,52.1,52.2,8500.0,39.4243,39.4999,39.4167,39.4924,8500.0
2014-04-28 13:55:00,52.21,52.29,52.21,52.24,19800.0,39.4999,39.5604,39.4999,39.5226,19800.0
2014-04-28 14:00:00,52.24,52.29,52.12,52.15,16700.0,39.5226,39.5604,39.4318,39.4545,16700.0
2014-04-28 14:05:00,52.14,52.29,52.1,52.29,18200.0,39.447,39.5604,39.4167,39.5604,18200.0
2014-04-28 14:10:00,52.3,52.44,52.24,52.42,16000.0,39.568,39.6739,39.5226,39.6588,16000.0
2014-04-28 14:15:00,52.42,52.44,52.37,52.42,16700.0,39.6588,39.6739,39.621,39.6588,16700.0
2014-04-28 14:20:00,52.42,52.5,52.39,52.46,12300.0,39.6588,39.7193,39.6361,39.6891,12300.0
2014-04-28 14:25:00,52.45,52.54,52.38,52.5,25700.0,39.6815,39.7496,39.6285,39.7193,25700.0
2014-04-28 14:30:00,52.48,52.5,52.39,52.41,3200.0,39.7042,39.7193,39.6361,39.6512,3200.0
2014-04-28 14:35:00,52.39,52.54,52.39,52.54,9600.0,39.6361,39.7496,39.6361,39.7496,9600.0
2014-04-28 14:40:00,52.5,52.5,52.43,52.46,6900.0,39.7193,39.7193,39.6664,39.6891,6900.0
2014-04-28 14:45:00,52.45,52.62,52.43,52.6,9400.0,39.6815,39.8101,39.6664,39.795,9400.0
2014-04-28 14:50:00,52.59,52.65,52.58,52.64,16200.0,39.7874,39.8328,39.7798,39.8252,16200.0
2014-04-28 14:55:00,52.65,52.67,52.53,52.55,7000.0,39.8328,39.8479,39.742,39.7572,7000.0
2014-04-28 15:00:00,52.56,52.67,52.56,52.66,13000.0,39.7647,39.8479,39.7647,39.8404,13000.0
2014-04-28 15:05:00,52.65,52.78,52.64,52.78,19900.0,39.8328,39.9312,39.8252,39.9312,19900.0
2014-04-28 15:10:00,52.78,53.03,52.76,53.0,37400.0,39.9312,40.1203,39.916,40.0976,37400.0
2014-04-28 15:15:00,53.01,53.07,52.92,53.05,46000.0,40.1052,40.1506,40.0371,40.1354,46000.0
2014-04-28 15:20:00,53.05,53.05,52.92,53.04,25300.0,40.1354,40.1354,40.0371,40.1279,25300.0
2014-04-28 15:25:00,53.02,53.08,53.02,53.03,14100.0,40.1127,40.1581,40.1127,40.1203,14100.0
2014-04-28 15:30:00,53.04,53.08,53.02,53.04,20900.0,40.1279,40.1581,40.1127,40.1279,20900.0
2014-04-28 15:35:00,53.05,53.2,53.05,53.15,31200.0,40.1354,40.2489,40.1354,40.2111,31200.0
2014-04-28 15:40:00,53.16,53.17,53.07,53.15,19500.0,40.2187,40.2262,40.1506,40.2111,19500.0
2014-04-28 15:45:00,53.13,53.15,53.06,53.1,37400.0,40.196,40.2111,40.143,40.1733,37400.0
2014-04-28 15:50:00,53.08,53.1,53.03,53.03,27900.0,40.1581,40.1733,40.1203,40.1203,27900.0
2014-04-28 15:55:00,53.04,53.04,52.94,52.95,75900.0,40.1279,40.1279,40.0522,40.0598,75900.0
2014-04-29 09:30:00,53.24,53.26,53.08,53.12,13500.0,40.2792,40.2943,40.1581,40.1884,13500.0
2014-04-29 09:35:00,53.08,53.17,53.0,53.15,4500.0,40.1581,40.2262,40.0976,40.2111,4500.0
2014-04-29 09:40:00,53.15,53.2,53.03,53.11,4300.0,40.2111,40.2489,40.1203,40.1808,4300.0
2014-04-29 09:45:00,53.12,53.28,53.08,53.08,5100.0,40.1884,40.3094,40.1581,40.1581,5100.0
2014-04-29 09:50:00,53.12,53.22,53.05,53.09,5900.0,40.1884,40.264,40.1354,40.1657,5900.0
2014-04-29 09:55:00,53.12,53.2,53.02,53.09,3800.0,40.1884,40.2489,40.1127,40.1657,3800.0
2014-04-29 10:00:00,53.1,53.29,53.01,53.2,12100.0,40.1733,40.317,40.1052,40.2489,12100.0
2014-04-29 10:05:00,53.17,53.24,53.05,53.05,40600.0,40.2262,40.2792,40.1354,40.1354,40600.0
2014-04-29 10:10:00,53.03,53.07,52.98,53.02,11400.0,40.1203,40.1506,40.0825,40.1127,11400.0
2014-04-29 10:15:00,53.02,53.08,52.91,52.92,13700.0,40.1127,40.1581,40.0295,40.0371,13700.0
2014-04-29 10:20:00,52.9,52.97,52.85,52.91,11300.0,40.0219,40.0749,39.9841,40.0295,11300.0
2014-04-29 10:25:00,52.9,52.9,52.82,52.84,7800.0,40.0219,40.0219,39.9614,39.9766,7800.0
2014-04-29 10:30:00,52.84,52.99,52.8,52.81,40700.0,39.9766,40.09,39.9463,39.9539,40700.0
2014-04-29 10:35:00,52.8,52.88,52.77,52.86,13600.0,39.9463,40.0068,39.9236,39.9917,13600.0
2014-04-29 10:40:00,52.86,52.96,52.86,52.92,10400.0,39.9917,40.0673,39.9917,40.0371,10400.0
2014-04-29 10:45:00,52.94,52.98,52.83,52.84,13100.0,40.0522,40.0825,39.969,39.9766,13100.0
2014-04-29 10:50:00,52.84,52.89,52.81,52.89,6800.0,39.9766,40.0144,39.9539,40.0144,6800.0
2014-04-29 10:55:00,52.89,52.92,52.84,52.87,4300.0,40.0144,40.0371,39.9766,39.9992,4300.0
2014-04-29 11:00:00,52.86,52.93,52.86,52.89,3500.0,39.9917,40.0446,39.9917,40.0144,3500.0
2014-04-29 11:05:00,52.89,52.98,52.86,52.98,7400.0,40.0144,40.0825,39.9917,40.0825,7400.0
2014-04-29 11:10:00,52.98,52.98,52.77,52.77,4300.0,40.0825,40.0825,39.9236,39.9236,4300.0
2014-04-29 11:15:00,52.76,52.81,52.76,52.76,2000.0,39.916,39.9539,39.916,39.916,2000.0
2014-04-29 11:20:00,52.79,52.84,52.78,52.84,6600.0,39.9387,39.9766,39.9312,39.9766,6600.0
2014-04-29 11:25:00,52.86,52.95,52.86,52.93,5400.0,39.9917,40.0598,39.9917,40.0446,5400.0
2014-04-29 11:30:00,52.94,52.98,52.9,52.91,5400.0,40.0522,40.0825,40.0219,40.0295,5400.0
2014-04-29 11:35:00,52.91,52.91,52.88,52.91,4900.0,40.0295,40.0295,40.0068,40.0295,4900.0
2014-04-29 11:40:00,52.9,52.92,52.86,52.86,4100.0,40.0219,40.0371,39.9917,39.9917,4100.0
2014-04-29 11:45:00,52.85,52.89,52.81,52.89,4600.0,39.9841,40.0144,39.9539,40.0144,4600.0
2014-04-29 11:50:00,52.86,52.87,52.76,52.83,2700.0,39.9917,39.9992,39.916,39.969,2700.0
2014-04-29 11:55:00,52.83,52.88,52.83,52.84,2000.0,39.969,40.0068,39.969,39.9766,2000.0
2014-04-29 12:00:00,52.85,52.88,52.84,52.84,4300.0,39.9841,40.0068,39.9766,39.9766,4300.0
2014-04-29 12:05:00,52.83,52.85,52.8,52.85,3500.0,39.969,39.9841,39.9463,39.9841,3500.0
2014-04-29 12:10:00,52.83,52.86,52.8,52.82,2700.0,39.969,39.9917,39.9463,39.9614,2700.0
2014-04-29 12:15:00,52.82,52.84,52.75,52.78,4700.0,39.9614,39.9766,39.9085,39.9312,4700.0
2014-04-29 12:20:00,52.8,52.87,52.8,52.84,3000.0,39.9463,39.9992,39.9463,39.9766,3000.0
2014-04-29 12:25:00,52.86,52.86,52.8,52.83,1500.0,39.9917,39.9917,39.9463,39.969,1500.0
2014-04-29 12:30:00,52.84,52.91,52.84,52.91,3100.0,39.9766,40.0295,39.9766,40.0295,3100.0
2014-04-29 12:35:00,52.92,53.01,52.91,52.91,4900.0,40.0371,40.1052,40.0295,40.0295,4900.0
2014-04-29 12:40:00,52.92,52.94,52.9,52.92,4300.0,40.0371,40.0522,40.0219,40.0371,4300.0
2014-04-29 12:45:00,52.92,52.92,52.89,52.9,2000.0,40.0371,40.0371,40.0144,40.0219,2000.0
2014-04-29 12:50:00,52.9,52.91,52.84,52.84,6900.0,40.0219,40.0295,39.9766,39.9766,6900.0
2014-04-29 12:55:00,52.84,52.86,52.82,52.83,6800.0,39.9766,39.9917,39.9614,39.969,6800.0
2014-04-29 13:00:00,52.83,52.85,52.82,52.84,9800.0,39.969,39.9841,39.9614,39.9766,9800.0
2014-04-29 13:05:00,52.83,52.83,52.77,52.78,4300.0,39.969,39.969,39.9236,39.9312,4300.0
2014-04-29 13:10:00,52.78,52.79,52.73,52.73,5100.0,39.9312,39.9387,39.8933,39.8933,5100.0
2014-04-29 13:15:00,52.73,52.74,52.72,52.74,2700.0,39.8933,39.9009,39.8858,39.9009,2700.0
2014-04-29 13:20:00,52.73,52.76,52.7,52.72,4800.0,39.8933,39.916,39.8706,39.8858,4800.0
2014-04-29 13:25:00,52.71,52.75,52.69,52.75,3700.0,39.8782,39.9085,39.8631,39.9085,3700.0
2014-04-29 13:30:00,52.74,52.74,52.68,52.72,5600.0,39.9009,39.9009,39.8555,39.8858,5600.0
2014-04-29 13:35:00,52.73,52.8,52.73,52.77,5100.0,39.8933,39.9463,39.8933,39.9236,5100.0
2014-04-29 13:40:00,52.77,52.79,52.72,52.72,3700.0,39.9236,39.9387,39.8858,39.8858,3700.0
2014-04-29 13:45:00,52.71,52.75,52.7,52.74,4600.0,39.8782,39.9085,39.8706,39.9009,4600.0
2014-04-29 13:50:00,52.75,52.78,52.75,52.76,5700.0,39.9085,39.9312,39.9085,39.916,5700.0
2014-04-29 13:55:00,52.77,52.79,52.74,52.79,4600.0,39.9236,39.9387,39.9009,39.9387,4600.0
2014-04-29 14:00:00,52.79,52.79,52.74,52.77,3400.0,39.9387,39.9387,39.9009,39.9236,3400.0
2014-04-29 14:05:00,52.79,52.81,52.78,52.8,4800.0,39.9387,39.9539,39.9312,39.9463,4800.0
2014-04-29 14:10:00,52.8,52.8,52.71,52.73,11400.0,39.9463,39.9463,39.8782,39.8933,11400.0
2014-04-29 14:15:00,52.73,52.73,52.67,52.7,4100.0,39.8933,39.8933,39.8479,39.8706,4100.0
2014-04-29 14:20:00,52.71,52.73,52.71,52.71,2300.0,39.8782,39.8933,39.8782,39.8782,2300.0
2014-04-29 14:25:00,52.71,52.73,52.69,52.71,7800.0,39.8782,39.8933,39.8631,39.8782,7800.0
2014-04-29 14:30:00,52.71,52.72,52.7,52.72,2100.0,39.8782,39.8858,39.8706,39.8858,2100.0
2014-04-29 14:35:00,52.73,52.73,52.68,52.7,6600.0,39.8933,39.8933,39.8555,39.8706,6600.0
2014-04-29 14:40:00,52.69,52.72,52.69,52.71,3900.0,39.8631,39.8858,39.8631,39.8782,3900.0
2014-04-29 14:45:00,52.71,52.73,52.68,52.73,9300.0,39.8782,39.8933,39.8555,39.8933,9300.0
2014-04-29 14:50:00,52.73,52.81,52.7,52.8,13300.0,39.8933,39.9539,39.8706,39.9463,13300.0
2014-04-29 14:55:00,52.8,52.81,52.79,52.8,2800.0,39.9463,39.9539,39.9387,39.9463,2800.0
2014-04-29 15:00:00,52.81,52.86,52.81,52.86,6400.0,39.9539,39.9917,39.9539,39.9917,6400.0
2014-04-29 15:05:00,52.86,52.89,52.85,52.89,7000.0,39.9917,40.0144,39.9841,40.0144,7000.0
2014-04-29 15:10:00,52.9,52.91,52.83,52.84,11500.0,40.0219,40.0295,39.969,39.9766,11500.0
2014-04-29 15:15:00,52.84,52.86,52.84,52.85,5300.0,39.9766,39.9917,39.9766,39.9841,5300.0
2014-04-29 15:20:00,52.84,52.84,52.77,52.77,10100.0,39.9766,39.9766,39.9236,39.9236,10100.0
2014-04-29 15:25:00,52.77,52.78,52.76,52.76,3600.0,39.9236,39.9312,39.916,39.916,3600.0
2014-04-29 15:30:00,52.76,52.76,52.75,52.75,8100.0,39.916,39.916,39.9085,39.9085,8100.0
2014-04-29 15:35:00,52.75,52.75,52.69,52.73,16700.0,39.9085,39.9085,39.8631,39.8933,16700.0
2014-04-29 15:40:00,52.74,52.74,52.68,52.69,11900.0,39.9009,39.9009,39.8555,39.8631,11900.0
2014-04-29 15:45:00,52.68,52.72,52.65,52.69,36400.0,39.8555,39.8858,39.8328,39.8631,36400.0
2014-04-29 15:50:00,52.69,52.7,52.64,52.64,28400.0,39.8631,39.8706,39.8252,39.8252,28400.0
2014-04-29 15:55:00,52.64,52.69,52.6,52.69,98000.0,39.8252,39.8631,39.795,39.8631,98000.0
2014-04-30 09:30:00,52.52,52.57,52.35,52.53,58700.0,39.7345,39.7723,39.6058,39.742,58700.0
2014-04-30 09:35:00,52.56,52.74,52.53,52.69,5200.0,39.7647,39.9009,39.742,39.8631,5200.0
2014-04-30 09:40:00,52.65,52.72,52.55,52.72,11400.0,39.8328,39.8858,39.7572,39.8858,11400.0
2014-04-30 09:45:00,52.77,52.82,52.68,52.7,2900.0,39.9236,39.9614,39.8555,39.8706,2900.0
2014-04-30 09:50:00,52.71,52.8,52.58,52.78,51400.0,39.8782,39.9463,39.7798,39.9312,51400.0
2014-04-30 09:55:00,52.77,52.79,52.75,52.77,1500.0,39.9236,39.9387,39.9085,39.9236,1500.0
2014-04-30 10:00:00,52.78,52.78,52.63,52.66,1300.0,39.9312,39.9312,39.8177,39.8404,1300.0
2014-04-30 10:05:00,52.63,52.71,52.57,52.69,12600.0,39.8177,39.8782,39.7723,39.8631,12600.0
2014-04-30 10:10:00,52.68,52.74,52.66,52.67,2900.0,39.8555,39.9009,39.8404,39.8479,2900.0
2014-04-30 10:15:00,52.71,52.72,52.65,52.71,4400.0,39.8782,39.8858,39.8328,39.8782,4400.0
2014-04-30 10:20:00,52.63,52.73,52.62,52.72,30200.0,39.8177,39.8933,39.8101,39.8858,30200.0
2014-04-30 10:25:00,52.73,52.76,52.67,52.76,6700.0,39.8933,39.916,39.8479,39.916,6700.0
2014-04-30 10:30:00,52.78,52.8,52.62,52.68,5700.0,39.9312,39.9463,39.8101,39.8555,5700.0
2014-04-30 10:35:00,52.66,52.66,52.58,52.6,7900.0,39.8404,39.8404,39.7798,39.795,7900.0
2014-04-30 10:40:00,52.61,52.67,52.6,52.66,9200.0,39.8025,39.8479,39.795,39.8404,9200.0
2014-04-30 10:45:00,52.66,52.75,52.66,52.71,6000.0,39.8404,39.9085,39.8404,39.8782,6000.0
2014-04-30 10:50:00,52.71,52.75,52.66,52.74,22400.0,39.8782,39.9085,39.8404,39.9009,22400.0
2014-04-30 10:55:00,52.73,52.73,52.61,52.63,25200.0,39.8933,39.8933,39.8025,39.8177,25200.0
2014-04-30 11:00:00,52.62,52.72,52.57,52.72,51800.0,39.8101,39.8858,39.7723,39.8858,51800.0
2014-04-30 11:05:00,52.75,52.76,52.62,52.65,17200.0,39.9085,39.916,39.8101,39.8328,17200.0
2014-04-30 11:10:00,52.65,52.65,52.52,52.52,3300.0,39.8328,39.8328,39.7345,39.7345,3300.0
2014-04-30 11:15:00,52.52,52.52,52.47,52.5,3100.0,39.7345,39.7345,39.6966,39.7193,3100.0
2014-04-30 11:20:00,52.49,52.5,52.45,52.49,3100.0,39.7118,39.7193,39.6815,39.7118,3100.0
2014-04-30 11:25:00,52.48,52.49,52.43,52.47,3500.0,39.7042,39.7118,39.6664,39.6966,3500.0
2014-04-30 11:30:00,52.47,52.57,52.46,52.57,17700.0,39.6966,39.7723,39.6891,39.7723,17700.0
2014-04-30 11:35:00,52.54,52.55,52.51,52.52,1800.0,39.7496,39.7572,39.7269,39.7345,1800.0
2014-04-30 11:40:00,52.52,52.55,52.51,52.55,2900.0,39.7345,39.7572,39.7269,39.7572,2900.0
2014-04-30 11:45:00,52.52,52.53,52.48,52.5,5500.0,39.7345,39.742,39.7042,39.7193,5500.0
2014-04-30 11:50:00,52.5,52.5,52.48,52.49,2400.0,39.7193,39.7193,39.7042,39.7118,2400.0
2014-04-30 11:55:00,52.49,52.51,52.46,52.46,1400.0,39.7118,39.7269,39.6891,39.6891,1400.0
2014-04-30 12:00:00,52.48,52.5,52.47,52.5,1700.0,39.7042,39.7193,39.6966,39.7193,1700.0
2014-04-30 12:05:00,52.5,52.5,52.49,52.49,2000.0,39.7193,39.7193,39.7118,39.7118,2000.0
2014-04-30 12:10:00,52.49,52.51,52.47,52.48,3400.0,39.7118,39.7269,39.6966,39.7042,3400.0
2014-04-30 12:15:00,52.47,52.49,52.47,52.48,3300.0,39.6966,39.7118,39.6966,39.7042,3300.0
2014-04-30 12:20:00,52.48,52.56,52.48,52.5,25900.0,39.7042,39.7647,39.7042,39.7193,25900.0
2014-04-30 12:25:00,52.5,52.5,52.48,52.5,1600.0,39.7193,39.7193,39.7042,39.7193,1600.0
2014-04-30 12:30:00,52.49,52.51,52.49,52.5,4500.0,39.7118,39.7269,39.7118,39.7193,4500.0
2014-04-30 12:35:00,52.5,52.51,52.49,52.5,3700.0,39.7193,39.7269,39.7118,39.7193,3700.0
2014-04-30 12:40:00,52.49,52.52,52.49,52.51,10200.0,39.7118,39.7345,39.7118,39.7269,10200.0
2014-04-30 12:45:00,52.5,52.5,52.5,52.5,3600.0,39.7193,39.7193,39.7193,39.7193,3600.0
2014-04-30 12:50:00,52.49,52.5,52.48,52.5,3400.0,39.7118,39.7193,39.7042,39.7193,3400.0
2014-04-30 12:55:00,52.49,52.51,52.49,52.5,14100.0,39.7118,39.7269,39.7118,39.7193,14100.0
2014-04-30 13:00:00,52.51,52.54,52.5,52.54,6000.0,39.7269,39.7496,39.7193,39.7496,6000.0
2014-04-30 13:05:00,52.54,52.56,52.53,52.56,26000.0,39.7496,39.7647,39.742,39.7647,26000.0
2014-04-30 13:10:00,52.56,52.6,52.56,52.6,5300.0,39.7647,39.795,39.7647,39.795,5300.0
2014-04-30 13:15:00,52.59,52.66,52.59,52.64,21100.0,39.7874,39.8404,39.7874,39.8252,21100.0
2014-04-30 13:20:00,52.64,52.69,52.63,52.69,4900.0,39.8252,39.8631,39.8177,39.8631,4900.0
2014-04-30 13:25:00,52.69,52.74,52.68,52.73,31600.0,39.8631,39.9009,39.8555,39.8933,31600.0
2014-04-30 13:30:00,52.72,52.75,52.71,52.73,7900.0,39.8858,39.9085,39.8782,39.8933,7900.0
2014-04-30 13:35:00,52.72,52.75,52.72,52.73,3700.0,39.8858,39.9085,39.8858,39.8933,3700.0
2014-04-30 13:40:00,52.74,52.78,52.7,52.76,4300.0,39.9009,39.9312,39.8706,39.916,4300.0
2014-04-30 13:45:00,52.75,52.77,52.74,52.77,2300.0,39.9085,39.9236,39.9009,39.9236,2300.0
2014-04-30 13:50:00,52.78,52.82,52.77,52.82,4300.0,39.9312,39.9614,39.9236,39.9614,4300.0
2014-04-30 13:55:00,52.81,52.82,52.8,52.8,2600.0,39.9539,39.9614,39.9463,39.9463,2600.0
2014-04-30 14:00:00,52.8,52.87,52.7,52.85,10300.0,39.9463,39.9992,39.8706,39.9841,10300.0
2014-04-30 14:05:00,52.84,52.84,52.66,52.74,9000.0,39.9766,39.9766,39.8404,39.9009,9000.0
2014-04-30 14:10:00,52.74,52.76,52.59,52.65,9200.0,39.9009,39.916,39.7874,39.8328,9200.0
2014-04-30 14:15:00,52.67,52.7,52.62,52.66,9300.0,39.8479,39.8706,39.8101,39.8404,9300.0
2014-04-30 14:20:00,52.64,52.67,52.62,52.66,5700.0,39.8252,39.8479,39.8101,39.8404,5700.0
2014-04-30 14:25:00,52.67,52.69,52.61,52.61,3000.0,39.8479,39.8631,39.8025,39.8025,3000.0
2014-04-30 14:30:00,52.61,52.68,52.61,52.61,3500.0,39.8025,39.8555,39.8025,39.8025,3500.0
2014-04-30 14:35:00,52.62,52.68,52.59,52.61,5600.0,39.8101,39.8555,39.7874,39.8025,5600.0
2014-04-30 14:40:00,52.61,52.65,52.6,52.61,5300.0,39.8025,39.8328,39.795,39.8025,5300.0
2014-04-30 14:45:00,52.6,52.75,52.6,52.75,8600.0,39.795,39.9085,39.795,39.9085,8600.0
2014-04-30 14:50:00,52.75,52.81,52.73,52.79,5200.0,39.9085,39.9539,39.8933,39.9387,5200.0
2014-04-30 14:55:00,52.8,52.8,52.76,52.76,4200.0,39.9463,39.9463,39.916,39.916,4200.0
2014-04-30 15:00:00,52.76,52.8,52.66,52.66,7600.0,39.916,39.9463,39.8404,39.8404,7600.0
2014-04-30 15:05:00,52.68,52.68,52.58,52.58,9500.0,39.8555,39.8555,39.7798,39.7798,9500.0
2014-04-30 15:10:00,52.58,52.61,52.55,52.55,11100.0,39.7798,39.8025,39.7572,39.7572,11100.0
2014-04-30 15:15:00,52.55,52.55,52.48,52.49,10600.0,39.7572,39.7572,39.7042,39.7118,10600.0
2014-04-30 15:20:00,52.5,52.55,52.5,52.5,11600.0,39.7193,39.7572,39.7193,39.7193,11600.0
2014-04-30 15:25:00,52.5,52.57,52.47,52.55,13000.0,39.7193,39.7723,39.6966,39.7572,13000.0
2014-04-30 15:30:00,52.55,52.63,52.55,52.63,15700.0,39.7572,39.8177,39.7572,39.8177,15700.0
2014-04-30 15:35:00,52.63,52.63,52.58,52.61,10300.0,39.8177,39.8177,39.7798,39.8025,10300.0
2014-04-30 15:40:00,52.6,52.65,52.59,52.65,17300.0,39.795,39.8328,39.7874,39.8328,17300.0
2014-04-30 15:45:00,52.66,52.68,52.58,52.61,24100.0,39.8404,39.8555,39.7798,39.8025,24100.0
2014-04-30 15:50:00,52.61,52.63,52.59,52.6,24700.0,39.8025,39.8177,39.7874,39.795,24700.0
2014-04-30 15:55:00,52.6,52.67,52.6,52.64,111900.0,39.795,39.8479,39.795,39.8252,111900.0
2014-05-01 09:30:00,52.75,52.92,52.51,52.58,29800.0,39.9085,40.0371,39.7269,39.7798,29800.0
2014-05-01 09:35:00,52.59,52.77,52.56,52.65,7800.0,39.7874,39.9236,39.7647,39.8328,7800.0
2014-05-01 09:40:00,52.66,52.86,52.64,52.71,8700.0,39.8404,39.9917,39.8252,39.8782,8700.0
2014-05-01 09:45:00,52.71,52.74,52.63,52.64,4100.0,39.8782,39.9009,39.8177,39.8252,4100.0
2014-05-01 09:50:00,52.6,52.64,52.35,52.41,23800.0,39.795,39.8252,39.6058,39.6512,23800.0
2014-05-01 09:55:00,52.4,52.46,52.4,52.41,6200.0,39.6437,39.6891,39.6437,39.6512,6200.0
2014-05-01 10:00:00,52.41,52.55,52.38,52.55,6700.0,39.6512,39.7572,39.6285,39.7572,6700.0
2014-05-01 10:05:00,52.58,52.58,52.47,52.47,3200.0,39.7798,39.7798,39.6966,39.6966,3200.0
2014-05-01 10:10:00,52.51,52.58,52.49,52.5,6400.0,39.7269,39.7798,39.7118,39.7193,6400.0
2014-05-01 10:15:00,52.46,52.51,52.32,52.39,6600.0,39.6891,39.7269,39.5831,39.6361,6600.0
2014-05-01 10:20:00,52.37,52.42,52.27,52.27,11100.0,39.621,39.6588,39.5453,39.5453,11100.0
2014-05-01 10:25:00,52.3,52.34,52.28,52.3,22500.0,39.568,39.5983,39.5529,39.568,22500.0
2014-05-01 10:30:00,52.3,52.33,52.11,52.14,32300.0,39.568,39.5907,39.4243,39.447,32300.0
2014-05-01 10:35:00,52.13,52.17,52.12,52.17,11200.0,39.4394,39.4697,39.4318,39.4697,11200.0
2014-05-01 10:40:00,52.18,52.3,52.18,52.28,3300.0,39.4772,39.568,39.4772,39.5529,3300.0
2014-05-01 10:45:00,52.26,52.34,52.24,52.28,5800.0,39.5377,39.5983,39.5226,39.5529,5800.0
2014-05-01 10:50:00,52.28,52.32,52.26,52.29,8700.0,39.5529,39.5831,39.5377,39.5604,8700.0
2014-05-01 10:55:00,52.32,52.34,52.27,52.27,11300.0,39.5831,39.5983,39.5453,39.5453,11300.0
2014-05-01 11:00:00,52.28,52.31,52.28,52.28,11000.0,39.5529,39.5756,39.5529,39.5529,11000.0
2014-05-01 11:05:00,52.29,52.29,52.25,52.25,4000.0,39.5604,39.5604,39.5302,39.5302,4000.0
2014-05-01 11:10:00,52.26,52.31,52.25,52.29,5800.0,39.5377,39.5756,39.5302,39.5604,5800.0
2014-05-01 11:15:00,52.29,52.3,52.23,52.24,20500.0,39.5604,39.568,39.5151,39.5226,20500.0
2014-05-01 11:20:00,52.25,52.31,52.25,52.3,9400.0,39.5302,39.5756,39.5302,39.568,9400.0
2014-05-01 11:25:00,52.3,52.33,52.28,52.31,11200.0,39.568,39.5907,39.5529,39.5756,11200.0
2014-05-01 11:30:00,52.31,52.48,52.3,52.47,33800.0,39.5756,39.7042,39.568,39.6966,33800.0
2014-05-01 11:35:00,52.48,52.54,52.48,52.51,5700.0,39.7042,39.7496,39.7042,39.7269,5700.0
2014-05-01 11:40:00,52.52,52.55,52.5,52.51,7100.0,39.7345,39.7572,39.7193,39.7269,7100.0
2014-05-01 11:45:00,52.5,52.5,52.44,52.46,13900.0,39.7193,39.7193,39.6739,39.6891,13900.0
2014-05-01 11:50:00,52.47,52.47,52.44,52.46,8800.0,39.6966,39.6966,39.6739,39.6891,8800.0
2014-05-01 11:55:00,52.47,52.48,52.39,52.39,5300.0,39.6966,39.7042,39.6361,39.6361,5300.0
2014-05-01 12:00:00,52.4,52.45,52.4,52.45,3600.0,39.6437,39.6815,39.6437,39.6815,3600.0
2014-05-01 12:05:00,52.48,52.48,52.39,52.43,6000.0,39.7042,39.7042,39.6361,39.6664,6000.0
2014-05-01 12:10:00,52.43,52.45,52.38,52.42,2900.0,39.6664,39.6815,39.6285,39.6588,2900.0
2014-05-01 12:15:00,52.43,52.43,52.37,52.38,4400.0,39.6664,39.6664,39.621,39.6285,4400.0
2014-05-01 12:20:00,52.39,52.39,52.35,52.37,7500.0,39.6361,39.6361,39.6058,39.621,7500.0
2014-05-01 12:25:00,52.37,52.37,52.33,52.33,6300.0,39.621,39.621,39.5907,39.5907,6300.0
2014-05-01 12:30:00,52.33,52.35,52.29,52.31,5900.0,39.5907,39.6058,39.5604,39.5756,5900.0
2014-05-01 12:35:00,52.3,52.34,52.26,52.26,6700.0,39.568,39.5983,39.5377,39.5377,6700.0
2014-05-01 12:40:00,52.26,52.32,52.25,52.26,4800.0,39.5377,39.5831,39.5302,39.5377,4800.0
2014-05-01 12:45:00,52.24,52.25,52.17,52.18,4900.0,39.5226,39.5302,39.4697,39.4772,4900.0
2014-05-01 12:50:00,52.2,52.22,52.15,52.2,11700.0,39.4924,39.5075,39.4545,39.4924,11700.0
2014-05-01 12:55:00,52.24,52.3,52.24,52.25,5000.0,39.5226,39.568,39.5226,39.5302,5000.0
2014-05-01 13:00:00,52.26,52.33,52.23,52.23,7100.0,39.5377,39.5907,39.5151,39.5151,7100.0
2014-05-01 13:05:00,52.25,52.29,52.25,52.28,4600.0,39.5302,39.5604,39.5302,39.5529,4600.0
2014-05-01 13:10:00,52.27,52.27,52.22,52.27,5900.0,39.5453,39.5453,39.5075,39.5453,5900.0
2014-05-01 13:15:00,52.27,52.27,52.23,52.23,2600.0,39.5453,39.5453,39.5151,39.5151,2600.0
2014-05-01 13:20:00,52.23,52.23,52.18,52.22,7300.0,39.5151,39.5151,39.4772,39.5075,7300.0
2014-05-01 13:25:00,52.21,52.22,52.2,52.2,3100.0,39.4999,39.5075,39.4924,39.4924,3100.0
2014-05-01 13:30:00,52.2,52.22,52.19,52.21,12000.0,39.4924,39.5075,39.4848,39.4999,12000.0
2014-05-01 13:35:00,52.21,52.25,52.21,52.24,4400.0,39.4999,39.5302,39.4999,39.5226,4400.0
2014-05-01 13:40:00,52.25,52.25,52.2,52.21,35800.0,39.5302,39.5302,39.4924,39.4999,35800.0
2014-05-01 13:45:00,52.21,52.24,52.15,52.24,25200.0,39.4999,39.5226,39.4545,39.5226,25200.0
2014-05-01 13:50:00,52.23,52.24,52.08,52.19,60400.0,39.5151,39.5226,39.4016,39.4848,60400.0
2014-05-01 13:55:00,52.17,52.18,52.11,52.15,9300.0,39.4697,39.4772,39.4243,39.4545,9300.0
2014-05-01 14:00:00,52.15,52.23,52.15,52.18,11800.0,39.4545,39.5151,39.4545,39.4772,11800.0
2014-05-01 14:05:00,52.2,52.21,52.13,52.13,13500.0,39.4924,39.4999,39.4394,39.4394,13500.0
2014-05-01 14:10:00,52.14,52.15,52.09,52.1,22500.0,39.447,39.4545,39.4091,39.4167,22500.0
2014-05-01 14:15:00,52.1,52.11,52.05,52.07,7000.0,39.4167,39.4243,39.3789,39.394,7000.0
2014-05-01 14:20:00,52.06,52.15,52.02,52.06,19300.0,39.3864,39.4545,39.3562,39.3864,19300.0
2014-05-01 14:25:00,52.06,52.1,52.03,52.04,16300.0,39.3864,39.4167,39.3637,39.3713,16300.0
2014-05-01 14:30:00,52.05,52.06,51.99,51.99,8400.0,39.3789,39.3864,39.3335,39.3335,8400.0
2014-05-01 14:35:00,52.0,52.02,52.0,52.01,5000.0,39.341,39.3562,39.341,39.3486,5000.0
2014-05-01 14:40:00,52.01,52.05,51.98,51.98,7900.0,39.3486,39.3789,39.3259,39.3259,7900.0
2014-05-01 14:45:00,51.99,52.0,51.93,51.99,11100.0,39.3335,39.341,39.2881,39.3335,11100.0
2014-05-01 14:50:00,52.0,52.0,51.95,51.95,10300.0,39.341,39.341,39.3032,39.3032,10300.0
2014-05-01 14:55:00,51.95,51.98,51.91,51.93,10200.0,39.3032,39.3259,39.273,39.2881,10200.0
2014-05-01 15:00:00,51.93,51.96,51.92,51.94,6500.0,39.2881,39.3108,39.2805,39.2956,6500.0
2014-05-01 15:05:00,51.94,51.95,51.92,51.92,11600.0,39.2956,39.3032,39.2805,39.2805,11600.0
2014-05-01 15:10:00,51.91,51.92,51.89,51.91,15900.0,39.273,39.2805,39.2578,39.273,15900.0
2014-05-01 15:15:00,51.91,52.03,51.91,51.98,25900.0,39.273,39.3637,39.273,39.3259,25900.0
2014-05-01 15:20:00,51.98,52.03,51.97,51.97,55300.0,39.3259,39.3637,39.3183,39.3183,55300.0
2014-05-01 15:25:00,51.96,52.03,51.96,51.98,15200.0,39.3108,39.3637,39.3108,39.3259,15200.0
2014-05-01 15:30:00,51.97,51.98,51.94,51.97,12200.0,39.3183,39.3259,39.2956,39.3183,12200.0
2014-05-01 15:35:00,51.97,51.97,51.96,51.97,9300.0,39.3183,39.3183,39.3108,39.3183,9300.0
2014-05-01 15:40:00,51.96,52.0,51.96,51.99,25400.0,39.3108,39.341,39.3108,39.3335,25400.0
2014-05-01 15:45:00,52.0,52.02,51.96,51.96,53600.0,39.341,39.3562,39.3108,39.3108,53600.0
2014-05-01 15:50:00,51.96,52.01,51.96,52.01,40500.0,39.3108,39.3486,39.3108,39.3486,40500.0
2014-05-01 15:55:00,52.01,52.02,51.94,51.97,87200.0,39.3486,39.3562,39.2956,39.3183,87200.0
2014-05-02 09:30:00,51.97,52.38,51.96,52.25,17600.0,39.3183,39.6285,39.3108,39.5302,17600.0
2014-05-02 09:35:00,52.3,52.53,52.29,52.46,6800.0,39.568,39.742,39.5604,39.6891,6800.0
2014-05-02 09:40:00,52.47,52.57,52.44,52.53,8000.0,39.6966,39.7723,39.6739,39.742,8000.0
2014-05-02 09:45:00,52.53,52.65,52.53,52.53,8300.0,39.742,39.8328,39.742,39.742,8300.0
2014-05-02 09:50:00,52.56,52.66,52.49,52.53,11400.0,39.7647,39.8404,39.7118,39.742,11400.0
2014-05-02 09:55:00,52.49,52.59,52.43,52.59,6300.0,39.7118,39.7874,39.6664,39.7874,6300.0
2014-05-02 10:00:00,52.58,52.61,52.48,52.51,5300.0,39.7798,39.8025,39.7042,39.7269,5300.0
2014-05-02 10:05:00,52.54,52.68,52.54,52.6,16600.0,39.7496,39.8555,39.7496,39.795,16600.0
2014-05-02 10:10:00,52.6,52.65,52.58,52.58,10400.0,39.795,39.8328,39.7798,39.7798,10400.0
2014-05-02 10:15:00,52.58,52.59,52.54,52.56,4800.0,39.7798,39.7874,39.7496,39.7647,4800.0
2014-05-02 10:20:00,52.58,52.62,52.56,52.6,5700.0,39.7798,39.8101,39.7647,39.795,5700.0
2014-05-02 10:25:00,52.6,52.62,52.54,52.54,17800.0,39.795,39.8101,39.7496,39.7496,17800.0
2014-05-02 10:30:00,52.54,52.55,52.5,52.54,8500.0,39.7496,39.7572,39.7193,39.7496,8500.0
2014-05-02 10:35:00,52.55,52.61,52.49,52.55,18300.0,39.7572,39.8025,39.7118,39.7572,18300.0
2014-05-02 10:40:00,52.55,52.58,52.36,52.4,12000.0,39.7572,39.7798,39.6134,39.6437,12000.0
2014-05-02 10:45:00,52.43,52.44,52.21,52.21,8600.0,39.6664,39.6739,39.4999,39.4999,8600.0
2014-05-02 10:50:00,52.19,52.24,52.12,52.17,13100.0,39.4848,39.5226,39.4318,39.4697,13100.0
2014-05-02 10:55:00,52.16,52.22,52.13,52.19,18400.0,39.4621,39.5075,39.4394,39.4848,18400.0
2014-05-02 11:00:00,52.18,52.31,52.16,52.31,6200.0,39.4772,39.5756,39.4621,39.5756,6200.0
2014-05-02 11:05:00,52.34,52.36,52.3,52.32,4000.0,39.5983,39.6134,39.568,39.5831,4000.0
2014-05-02 11:10:00,52.31,52.31,52.22,52.26,6800.0,39.5756,39.5756,39.5075,39.5377,6800.0
2014-05-02 11:15:00,52.25,52.34,52.2,52.34,9900.0,39.5302,39.5983,39.4924,39.5983,9900.0
2014-05-02 11:20:00,52.32,52.32,52.18,52.2,12600.0,39.5831,39.5831,39.4772,39.4924,12600.0
2014-05-02 11:25:00,52.18,52.21,52.13,52.13,5800.0,39.4772,39.4999,39.4394,39.4394,5800.0
2014-05-02 11:30:00,52.16,52.33,52.15,52.33,9000.0,39.4621,39.5907,39.4545,39.5907,9000.0
2014-05-02 11:35:00,52.31,52.34,52.3,52.31,11500.0,39.5756,39.5983,39.568,39.5756,11500.0
2014-05-02 11:40:00,52.31,52.36,52.29,52.3,9100.0,39.5756,39.6134,39.5604,39.568,9100.0
2014-05-02 11:45:00,52.29,52.36,52.29,52.34,8600.0,39.5604,39.6134,39.5604,39.5983,8600.0
2014-05-02 11:50:00,52.34,52.42,52.31,52.42,5200.0,39.5983,39.6588,39.5756,39.6588,5200.0
2014-05-02 11:55:00,52.44,52.47,52.41,52.46,7400.0,39.6739,39.6966,39.6512,39.6891,7400.0
2014-05-02 12:00:00,52.44,52.46,52.4,52.43,7400.0,39.6739,39.6891,39.6437,39.6664,7400.0
2014-05-02 12:05:00,52.43,52.51,52.42,52.43,10100.0,39.6664,39.7269,39.6588,39.6664,10100.0
2014-05-02 12:10:00,52.43,52.47,52.4,52.46,6000.0,39.6664,39.6966,39.6437,39.6891,6000.0
2014-05-02 12:15:00,52.49,52.5,52.43,52.43,3300.0,39.7118,39.7193,39.6664,39.6664,3300.0
2014-05-02 12:20:00,52.42,52.42,52.36,52.36,5600.0,39.6588,39.6588,39.6134,39.6134,5600.0
2014-05-02 12:25:00,52.36,52.41,52.35,52.39,7100.0,39.6134,39.6512,39.6058,39.6361,7100.0
2014-05-02 12:30:00,52.38,52.4,52.37,52.39,7100.0,39.6285,39.6437,39.621,39.6361,7100.0
2014-05-02 12:35:00,52.39,52.41,52.36,52.36,9700.0,39.6361,39.6512,39.6134,39.6134,9700.0
2014-05-02 12:40:00,52.36,52.37,52.35,52.37,2500.0,39.6134,39.621,39.6058,39.621,2500.0
2014-05-02 12:45:00,52.38,52.39,52.35,52.36,3600.0,39.6285,39.6361,39.6058,39.6134,3600.0
2014-05-02 12:50:00,52.36,52.36,52.29,52.33,11300.0,39.6134,39.6134,39.5604,39.5907,11300.0
2014-05-02 12:55:00,52.36,52.36,52.3,52.32,8800.0,39.6134,39.6134,39.568,39.5831,8800.0
2014-05-02 13:00:00,52.33,52.33,52.3,52.33,4700.0,39.5907,39.5907,39.568,39.5907,4700.0
2014-05-02 13:05:00,52.33,52.36,52.3,52.33,7200.0,39.5907,39.6134,39.568,39.5907,7200.0
2014-05-02 13:10:00,52.3,52.33,52.29,52.33,10200.0,39.568,39.5907,39.5604,39.5907,10200.0
2014-05-02 13:15:00,52.3,52.37,52.3,52.34,7600.0,39.568,39.621,39.568,39.5983,7600.0
2014-05-02 13:20:00,52.33,52.33,52.3,52.31,8200.0,39.5907,39.5907,39.568,39.5756,8200.0
2014-05-02 13:25:00,52.32,52.33,52.3,52.3,11300.0,39.5831,39.5907,39.568,39.568,11300.0
2014-05-02 13:30:00,52.3,52.3,52.28,52.29,8300.0,39.568,39.568,39.5529,39.5604,8300.0
2014-05-02 13:35:00,52.3,52.31,52.26,52.31,9300.0,39.568,39.5756,39.5377,39.5756,9300.0
2014-05-02 13:40:00,52.3,52.3,52.22,52.24,3800.0,39.568,39.568,39.5075,39.5226,3800.0
2014-05-02 13:45:00,52.26,52.28,52.23,52.25,6100.0,39.5377,39.5529,39.5151,39.5302,6100.0
2014-05-02 13:50:00,52.27,52.27,52.22,52.22,4500.0,39.5453,39.5453,39.5075,39.5075,4500.0
2014-05-02 13:55:00,52.21,52.21,52.17,52.18,5100.0,39.4999,39.4999,39.4697,39.4772,5100.0
2014-05-02 14:00:00,52.16,52.16,52.09,52.13,6500.0,39.4621,39.4621,39.4091,39.4394,6500.0
2014-05-02 14:05:00,52.17,52.18,52.1,52.11,3000.0,39.4697,39.4772,39.4167,39.4243,3000.0
2014-05-02 14:10:00,52.1,52.14,52.1,52.12,7400.0,39.4167,39.447,39.4167,39.4318,7400.0
2014-05-02 14:15:00,52.12,52.18,52.1,52.14,4000.0,39.4318,39.4772,39.4167,39.447,4000.0
2014-05-02 14:20:00,52.12,52.12,52.03,52.07,8000.0,39.4318,39.4318,39.3637,39.394,8000.0
2014-05-02 14:25:00,52.09,52.09,52.06,52.06,7100.0,39.4091,39.4091,39.3864,39.3864,7100.0
2014-05-02 14:30:00,52.07,52.15,52.07,52.15,9300.0,39.394,39.4545,39.394,39.4545,9300.0
2014-05-02 14:35:00,52.15,52.15,52.11,52.12,8600.0,39.4545,39.4545,39.4243,39.4318,8600.0
2014-05-02 14:40:00,52.12,52.12,52.1,52.11,5000.0,39.4318,39.4318,39.4167,39.4243,5000.0
2014-05-02 14:45:00,52.1,52.11,52.05,52.08,21400.0,39.4167,39.4243,39.3789,39.4016,21400.0
2014-05-02 14:50:00,52.07,52.08,52.05,52.07,5900.0,39.394,39.4016,39.3789,39.394,5900.0
2014-05-02 14:55:00,52.07,52.07,52.04,52.04,7300.0,39.394,39.394,39.3713,39.3713,7300.0
2014-05-02 15:00:00,52.05,52.05,51.98,52.03,33300.0,39.3789,39.3789,39.3259,39.3637,33300.0
2014-05-02 15:05:00,52.05,52.13,52.03,52.13,12700.0,39.3789,39.4394,39.3637,39.4394,12700.0
2014-05-02 15:10:00,52.15,52.15,52.09,52.1,11400.0,39.4545,39.4545,39.4091,39.4167,11400.0
2014-05-02 15:15:00,52.09,52.09,52.07,52.08,9300.0,39.4091,39.4091,39.394,39.4016,9300.0
2014-05-02 15:20:00,52.07,52.08,52.02,52.02,20800.0,39.394,39.4016,39.3562,39.3562,20800.0
2014-05-02 15:25:00,52.02,52.02,51.98,52.0,18400.0,39.3562,39.3562,39.3259,39.341,18400.0
2014-05-02 15:30:00,52.0,52.0,51.98,51.98,18100.0,39.341,39.341,39.3259,39.3259,18100.0
2014-05-02 15:35:00,51.98,51.99,51.94,51.97,17500.0,39.3259,39.3335,39.2956,39.3183,17500.0
2014-05-02 15:40:00,51.98,51.99,51.97,51.98,12300.0,39.3259,39.3335,39.3183,39.3259,12300.0
2014-05-02 15:45:00,51.98,52.01,51.98,52.01,26000.0,39.3259,39.3486,39.3259,39.3486,26000.0
2014-05-02 15:50:00,52.01,52.03,52.0,52.02,34400.0,39.3486,39.3637,39.341,39.3562,34400.0
2014-05-02 15:55:00,52.02,52.02,51.99,52.0,58100.0,39.3562,39.3562,39.3335,39.341,58100.0
2014-05-05 09:30:00,51.77,51.94,51.52,51.52,14600.0,39.167,39.2956,38.9779,38.9779,14600.0
2014-05-05 09:35:00,51.58,51.64,51.45,51.56,9200.0,39.0233,39.0687,38.9249,39.0082,9200.0
2014-05-05 09:40:00,51.54,51.65,51.51,51.58,11300.0,38.993,39.0762,38.9703,39.0233,11300.0
2014-05-05 09:45:00,51.52,51.56,51.43,51.52,65300.0,38.9779,39.0082,38.9098,38.9779,65300.0
2014-05-05 09:50:00,51.54,51.86,51.51,51.86,27200.0,38.993,39.2351,38.9703,39.2351,27200.0
2014-05-05 09:55:00,51.86,51.88,51.76,51.86,5000.0,39.2351,39.2503,39.1595,39.2351,5000.0
2014-05-05 10:00:00,51.88,51.92,51.76,51.83,9500.0,39.2503,39.2805,39.1595,39.2124,9500.0
2014-05-05 10:05:00,51.84,51.84,51.7,51.76,11900.0,39.22,39.22,39.1141,39.1595,11900.0
2014-05-05 10:10:00,51.76,51.91,51.74,51.91,21000.0,39.1595,39.273,39.1443,39.273,21000.0
2014-05-05 10:15:00,51.91,52.06,51.89,52.05,5600.0,39.273,39.3864,39.2578,39.3789,5600.0
2014-05-05 10:20:00,52.1,52.1,51.98,52.04,4500.0,39.4167,39.4167,39.3259,39.3713,4500.0
2014-05-05 10:25:00,52.03,52.04,51.9,51.94,11400.0,39.3637,39.3713,39.2654,39.2956,11400.0
2014-05-05 10:30:00,51.91,52.11,51.91,52.11,15500.0,39.273,39.4243,39.273,39.4243,15500.0
2014-05-05 10:35:00,52.11,52.22,52.09,52.2,7500.0,39.4243,39.5075,39.4091,39.4924,7500.0
2014-05-05 10:40:00,52.17,52.36,52.17,52.32,17900.0,39.4697,39.6134,39.4697,39.5831,17900.0
2014-05-05 10:45:00,52.33,52.34,52.27,52.3,10700.0,39.5907,39.5983,39.5453,39.568,10700.0
2014-05-05 10:50:00,52.3,52.34,52.21,52.27,23100.0,39.568,39.5983,39.4999,39.5453,23100.0
2014-05-05 10:55:00,52.26,52.28,52.14,52.18,5500.0,39.5377,39.5529,39.447,39.4772,5500.0
2014-05-05 11:00:00,52.17,52.21,52.12,52.16,8600.0,39.4697,39.4999,39.4318,39.4621,8600.0
2014-05-05 11:05:00,52.16,52.16,52.06,52.09,7500.0,39.4621,39.4621,39.3864,39.4091,7500.0
2014-05-05 11:10:00,52.09,52.17,52.06,52.15,9800.0,39.4091,39.4697,39.3864,39.4545,9800.0
2014-05-05 11:15:00,52.15,52.17,52.09,52.15,8300.0,39.4545,39.4697,39.4091,39.4545,8300.0
2014-05-05 11:20:00,52.14,52.26,52.14,52.2,4500.0,39.447,39.5377,39.447,39.4924,4500.0
2014-05-05 11:25:00,52.18,52.23,52.15,52.2,7200.0,39.4772,39.5151,39.4545,39.4924,7200.0
2014-05-05 11:30:00,52.2,52.3,52.15,52.22,3200.0,39.4924,39.568,39.4545,39.5075,3200.0
2014-05-05 11:35:00,52.18,52.21,52.13,52.14,22400.0,39.4772,39.4999,39.4394,39.447,22400.0
2014-05-05 11:40:00,52.14,52.28,52.09,52.09,16300.0,39.447,39.5529,39.4091,39.4091,16300.0
2014-05-05 11:45:00,52.07,52.19,52.05,52.15,5800.0,39.394,39.4848,39.3789,39.4545,5800.0
2014-05-05 11:50:00,52.16,52.19,52.15,52.19,5200.0,39.4621,39.4848,39.4545,39.4848,5200.0
2014-05-05 11:55:00,52.17,52.21,52.14,52.2,3500.0,39.4697,39.4999,39.447,39.4924,3500.0
2014-05-05 12:00:00,52.18,52.19,52.15,52.19,2100.0,39.4772,39.4848,39.4545,39.4848,2100.0
2014-05-05 12:05:00,52.17,52.17,52.05,52.07,34100.0,39.4697,39.4697,39.3789,39.394,34100.0
2014-05-05 12:10:00,52.06,52.07,52.03,52.04,7800.0,39.3864,39.394,39.3637,39.3713,7800.0
2014-05-05 12:15:00,52.04,52.05,52.01,52.04,5000.0,39.3713,39.3789,39.3486,39.3713,5000.0
2014-05-05 12:20:00,52.05,52.09,52.03,52.08,6500.0,39.3789,39.4091,39.3637,39.4016,6500.0
2014-05-05 12:25:00,52.07,52.08,52.05,52.07,4800.0,39.394,39.4016,39.3789,39.394,4800.0
2014-05-05 12:30:00,52.07,52.08,52.01,52.04,2700.0,39.394,39.4016,39.3486,39.3713,2700.0
2014-05-05 12:35:00,52.02,52.06,52.02,52.05,5200.0,39.3562,39.3864,39.3562,39.3789,5200.0
2014-05-05 12:40:00,52.05,52.07,52.01,52.07,5400.0,39.3789,39.394,39.3486,39.394,5400.0
2014-05-05 12:45:00,52.05,52.08,52.05,52.07,800.0,39.3789,39.4016,39.3789,39.394,800.0
2014-05-05 12:50:00,52.12,52.12,52.07,52.08,3500.0,39.4318,39.4318,39.394,39.4016,3500.0
2014-05-05 12:55:00,52.07,52.11,52.06,52.08,3300.0,39.394,39.4243,39.3864,39.4016,3300.0
2014-05-05 13:00:00,52.09,52.11,52.07,52.1,1900.0,39.4091,39.4243,39.394,39.4167,1900.0
2014-05-05 13:05:00,52.06,52.15,52.06,52.15,4000.0,39.3864,39.4545,39.3864,39.4545,4000.0
2014-05-05 13:10:00,52.14,52.15,52.07,52.08,4200.0,39.447,39.4545,39.394,39.4016,4200.0
2014-05-05 13:15:00,52.09,52.16,52.06,52.15,5900.0,39.4091,39.4621,39.3864,39.4545,5900.0
2014-05-05 13:20:00,52.14,52.19,52.12,52.17,4100.0,39.447,39.4848,39.4318,39.4697,4100.0
2014-05-05 13:25:00,52.12,52.16,52.12,52.12,1800.0,39.4318,39.4621,39.4318,39.4318,1800.0
2014-05-05 13:30:00,52.11,52.19,52.1,52.16,7000.0,39.4243,39.4848,39.4167,39.4621,7000.0
2014-05-05 13:35:00,52.17,52.2,52.15,52.18,7100.0,39.4697,39.4924,39.4545,39.4772,7100.0
2014-05-05 13:40:00,52.16,52.21,52.14,52.2,6500.0,39.4621,39.4999,39.447,39.4924,6500.0
2014-05-05 13:45:00,52.18,52.19,52.14,52.18,2700.0,39.4772,39.4848,39.447,39.4772,2700.0
2014-05-05 13:50:00,52.14,52.19,52.11,52.19,4300.0,39.447,39.4848,39.4243,39.4848,4300.0
2014-05-05 13:55:00,52.19,52.19,52.15,52.15,4300.0,39.4848,39.4848,39.4545,39.4545,4300.0
2014-05-05 14:00:00,52.13,52.15,52.12,52.12,8400.0,39.4394,39.4545,39.4318,39.4318,8400.0
2014-05-05 14:05:00,52.13,52.14,52.1,52.1,4300.0,39.4394,39.447,39.4167,39.4167,4300.0
2014-05-05 14:10:00,52.11,52.12,52.08,52.08,7800.0,39.4243,39.4318,39.4016,39.4016,7800.0
2014-05-05 14:15:00,52.08,52.1,52.04,52.04,2800.0,39.4016,39.4167,39.3713,39.3713,2800.0
2014-05-05 14:20:00,52.04,52.08,52.04,52.08,7200.0,39.3713,39.4016,39.3713,39.4016,7200.0
2014-05-05 14:25:00,52.07,52.08,52.04,52.08,5700.0,39.394,39.4016,39.3713,39.4016,5700.0
2014-05-05 14:30:00,52.08,52.09,52.06,52.09,8700.0,39.4016,39.4091,39.3864,39.4091,8700.0
2014-05-05 14:35:00,52.08,52.09,52.02,52.04,9300.0,39.4016,39.4091,39.3562,39.3713,9300.0
2014-05-05 14:40:00,52.04,52.06,52.02,52.06,5000.0,39.3713,39.3864,39.3562,39.3864,5000.0
2014-05-05 14:45:00,52.07,52.12,52.05,52.11,17100.0,39.394,39.4318,39.3789,39.4243,17100.0
2014-05-05 14:50:00,52.11,52.11,52.03,52.06,18300.0,39.4243,39.4243,39.3637,39.3864,18300.0
2014-05-05 14:55:00,52.07,52.07,51.99,51.99,12800.0,39.394,39.394,39.3335,39.3335,12800.0
2014-05-05 15:00:00,51.99,52.01,51.96,51.96,14800.0,39.3335,39.3486,39.3108,39.3108,14800.0
2014-05-05 15:05:00,51.97,52.06,51.97,52.02,14800.0,39.3183,39.3864,39.3183,39.3562,14800.0
2014-05-05 15:10:00,52.02,52.05,52.0,52.03,27600.0,39.3562,39.3789,39.341,39.3637,27600.0
2014-05-05 15:15:00,52.02,52.07,52.01,52.06,14300.0,39.3562,39.394,39.3486,39.3864,14300.0
2014-05-05 15:20:00,52.06,52.06,52.03,52.04,13700.0,39.3864,39.3864,39.3637,39.3713,13700.0
2014-05-05 15:25:00,52.04,52.04,52.0,52.02,11800.0,39.3713,39.3713,39.341,39.3562,11800.0
2014-05-05 15:30:00,52.03,52.04,52.0,52.01,25700.0,39.3637,39.3713,39.341,39.3486,25700.0
2014-05-05 15:35:00,52.03,52.03,51.99,52.0,17600.0,39.3637,39.3637,39.3335,39.341,17600.0
2014-05-05 15:40:00,52.01,52.01,51.97,51.98,6600.0,39.3486,39.3486,39.3183,39.3259,6600.0
2014-05-05 15:45:00,51.98,52.03,51.98,52.01,62800.0,39.3259,39.3637,39.3259,39.3486,62800.0
2014-05-05 15:50:00,52.0,52.03,52.0,52.02,32200.0,39.341,39.3637,39.341,39.3562,32200.0
2014-05-05 15:55:00,52.03,52.04,51.98,51.99,82000.0,39.3637,39.3713,39.3259,39.3335,82000.0
2014-05-06 09:30:00,52.0,52.08,51.77,51.95,13800.0,39.341,39.4016,39.167,39.3032,13800.0
2014-05-06 09:35:00,51.91,51.97,51.78,51.95,7000.0,39.273,39.3183,39.1746,39.3032,7000.0
2014-05-06 09:40:00,51.86,51.9,51.69,51.83,6400.0,39.2351,39.2654,39.1065,39.2124,6400.0
2014-05-06 09:45:00,51.78,51.98,51.76,51.9,12900.0,39.1746,39.3259,39.1595,39.2654,12900.0
2014-05-06 09:50:00,51.93,51.94,51.76,51.82,23700.0,39.2881,39.2956,39.1595,39.2049,23700.0
2014-05-06 09:55:00,51.79,51.86,51.75,51.84,21900.0,39.1822,39.2351,39.1519,39.22,21900.0
2014-05-06 10:00:00,51.84,51.86,51.77,51.79,14100.0,39.22,39.2351,39.167,39.1822,14100.0
2014-05-06 10:05:00,51.8,51.84,51.67,51.67,8600.0,39.1897,39.22,39.0914,39.0914,8600.0
2014-05-06 10:10:00,51.68,51.82,51.6,51.6,32100.0,39.0989,39.2049,39.0384,39.0384,32100.0
2014-05-06 10:15:00,51.62,51.68,51.54,51.67,80800.0,39.0536,39.0989,38.993,39.0914,80800.0
2014-05-06 10:20:00,51.68,51.83,51.67,51.73,40900.0,39.0989,39.2124,39.0914,39.1368,40900.0
2014-05-06 10:25:00,51.73,51.79,51.71,51.76,12800.0,39.1368,39.1822,39.1216,39.1595,12800.0
2014-05-06 10:30:00,51.78,51.94,51.76,51.85,20200.0,39.1746,39.2956,39.1595,39.2276,20200.0
2014-05-06 10:35:00,51.86,51.88,51.77,51.79,23600.0,39.2351,39.2503,39.167,39.1822,23600.0
2014-05-06 10:40:00,51.8,51.89,51.79,51.85,19100.0,39.1897,39.2578,39.1822,39.2276,19100.0
2014-05-06 10:45:00,51.86,51.88,51.84,51.85,6000.0,39.2351,39.2503,39.22,39.2276,6000.0
2014-05-06 10:50:00,51.89,51.93,51.82,51.82,7100.0,39.2578,39.2881,39.2049,39.2049,7100.0
2014-05-06 10:55:00,51.84,51.85,51.78,51.8,7500.0,39.22,39.2276,39.1746,39.1897,7500.0
2014-05-06 11:00:00,51.8,51.89,51.79,51.89,5600.0,39.1897,39.2578,39.1822,39.2578,5600.0
2014-05-06 11:05:00,51.88,51.91,51.83,51.86,5200.0,39.2503,39.273,39.2124,39.2351,5200.0
2014-05-06 11:10:00,51.86,51.99,51.84,51.97,8700.0,39.2351,39.3335,39.22,39.3183,8700.0
2014-05-06 11:15:00,51.96,52.01,51.95,52.01,6100.0,39.3108,39.3486,39.3032,39.3486,6100.0
2014-05-06 11:20:00,51.99,52.0,51.93,51.97,7700.0,39.3335,39.341,39.2881,39.3183,7700.0
2014-05-06 11:25:00,51.96,51.98,51.9,51.93,4800.0,39.3108,39.3259,39.2654,39.2881,4800.0
2014-05-06 11:30:00,51.93,52.0,51.93,51.99,11500.0,39.2881,39.341,39.2881,39.3335,11500.0
2014-05-06 11:35:00,51.97,52.0,51.97,51.99,8500.0,39.3183,39.341,39.3183,39.3335,8500.0
2014-05-06 11:40:00,51.99,51.99,51.96,51.97,3400.0,39.3335,39.3335,39.3108,39.3183,3400.0
2014-05-06 11:45:00,51.99,52.07,51.97,52.05,9400.0,39.3335,39.394,39.3183,39.3789,9400.0
2014-05-06 11:50:00,52.05,52.05,52.02,52.04,3600.0,39.3789,39.3789,39.3562,39.3713,3600.0
2014-05-06 11:55:00,52.04,52.06,52.02,52.06,6000.0,39.3713,39.3864,39.3562,39.3864,6000.0
2014-05-06 12:00:00,52.06,52.08,52.03,52.03,5300.0,39.3864,39.4016,39.3637,39.3637,5300.0
2014-05-06 12:05:00,52.03,52.07,52.0,52.05,9800.0,39.3637,39.394,39.341,39.3789,9800.0
2014-05-06 12:10:00,52.06,52.09,52.05,52.09,5800.0,39.3864,39.4091,39.3789,39.4091,5800.0
2014-05-06 12:15:00,52.08,52.09,52.0,52.0,11400.0,39.4016,39.4091,39.341,39.341,11400.0
2014-05-06 12:20:00,52.0,52.0,51.97,52.0,6200.0,39.341,39.341,39.3183,39.341,6200.0
2014-05-06 12:25:00,51.99,52.06,51.97,52.06,7600.0,39.3335,39.3864,39.3183,39.3864,7600.0
2014-05-06 12:30:00,52.04,52.06,52.04,52.05,5000.0,39.3713,39.3864,39.3713,39.3789,5000.0
2014-05-06 12:35:00,52.05,52.08,52.04,52.04,9100.0,39.3789,39.4016,39.3713,39.3713,9100.0
2014-05-06 12:40:00,52.05,52.06,52.02,52.02,3800.0,39.3789,39.3864,39.3562,39.3562,3800.0
2014-05-06 12:45:00,52.01,52.06,52.01,52.04,3200.0,39.3486,39.3864,39.3486,39.3713,3200.0
2014-05-06 12:50:00,52.04,52.09,52.04,52.08,5800.0,39.3713,39.4091,39.3713,39.4016,5800.0
2014-05-06 12:55:00,52.07,52.11,52.07,52.1,5200.0,39.394,39.4243,39.394,39.4167,5200.0
2014-05-06 13:00:00,52.08,52.14,52.08,52.14,8300.0,39.4016,39.447,39.4016,39.447,8300.0
2014-05-06 13:05:00,52.14,52.15,52.07,52.07,10300.0,39.447,39.4545,39.394,39.394,10300.0
2014-05-06 13:10:00,52.08,52.11,52.08,52.11,6600.0,39.4016,39.4243,39.4016,39.4243,6600.0
2014-05-06 13:15:00,52.11,52.13,52.09,52.12,11000.0,39.4243,39.4394,39.4091,39.4318,11000.0
2014-05-06 13:20:00,52.11,52.11,52.03,52.03,4000.0,39.4243,39.4243,39.3637,39.3637,4000.0
2014-05-06 13:25:00,52.03,52.07,51.95,52.05,12500.0,39.3637,39.394,39.3032,39.3789,12500.0
2014-05-06 13:30:00,52.05,52.06,51.97,51.98,9700.0,39.3789,39.3864,39.3183,39.3259,9700.0
2014-05-06 13:35:00,51.99,52.03,51.97,51.98,7600.0,39.3335,39.3637,39.3183,39.3259,7600.0
2014-05-06 13:40:00,51.98,51.98,51.93,51.94,6700.0,39.3259,39.3259,39.2881,39.2956,6700.0
2014-05-06 13:45:00,51.92,52.03,51.92,51.98,7600.0,39.2805,39.3637,39.2805,39.3259,7600.0
2014-05-06 13:50:00,51.99,52.08,51.99,52.06,10400.0,39.3335,39.4016,39.3335,39.3864,10400.0
2014-05-06 13:55:00,52.05,52.05,51.96,51.98,7600.0,39.3789,39.3789,39.3108,39.3259,7600.0
2014-05-06 14:00:00,51.94,51.97,51.88,51.91,6300.0,39.2956,39.3183,39.2503,39.273,6300.0
2014-05-06 14:05:00,51.91,51.98,51.86,51.97,8300.0,39.273,39.3259,39.2351,39.3183,8300.0
2014-05-06 14:10:00,51.96,52.01,51.96,52.0,7300.0,39.3108,39.3486,39.3108,39.341,7300.0
2014-05-06 14:15:00,52.0,52.06,52.0,52.03,14400.0,39.341,39.3864,39.341,39.3637,14400.0
2014-05-06 14:20:00,52.03,52.03,51.94,51.95,10200.0,39.3637,39.3637,39.2956,39.3032,10200.0
2014-05-06 14:25:00,51.95,52.0,51.93,52.0,16100.0,39.3032,39.341,39.2881,39.341,16100.0
2014-05-06 14:30:00,51.99,52.0,51.93,51.99,7500.0,39.3335,39.341,39.2881,39.3335,7500.0
2014-05-06 14:35:00,51.98,51.98,51.93,51.95,6300.0,39.3259,39.3259,39.2881,39.3032,6300.0
2014-05-06 14:40:00,51.94,51.99,51.94,51.94,7800.0,39.2956,39.3335,39.2956,39.2956,7800.0
2014-05-06 14:45:00,51.94,51.95,51.9,51.9,6900.0,39.2956,39.3032,39.2654,39.2654,6900.0
2014-05-06 14:50:00,51.89,51.95,51.87,51.89,7900.0,39.2578,39.3032,39.2427,39.2578,7900.0
2014-05-06 14:55:00,51.89,51.9,51.83,51.83,6900.0,39.2578,39.2654,39.2124,39.2124,6900.0
2014-05-06 15:00:00,51.83,51.88,51.83,51.85,13800.0,39.2124,39.2503,39.2124,39.2276,13800.0
2014-05-06 15:05:00,51.86,51.88,51.84,51.86,9700.0,39.2351,39.2503,39.22,39.2351,9700.0
2014-05-06 15:10:00,51.86,51.89,51.83,51.85,17700.0,39.2351,39.2578,39.2124,39.2276,17700.0
2014-05-06 15:15:00,51.86,51.95,51.86,51.9,14100.0,39.2351,39.3032,39.2351,39.2654,14100.0
2014-05-06 15:20:00,51.89,51.96,51.86,51.86,14400.0,39.2578,39.3108,39.2351,39.2351,14400.0
2014-05-06 15:25:00,51.87,51.87,51.81,51.81,17100.0,39.2427,39.2427,39.1973,39.1973,17100.0
2014-05-06 15:30:00,51.82,51.85,51.79,51.84,16400.0,39.2049,39.2276,39.1822,39.22,16400.0
2014-05-06 15:35:00,51.85,51.94,51.84,51.93,18900.0,39.2276,39.2956,39.22,39.2881,18900.0
2014-05-06 15:40:00,51.93,51.94,51.91,51.91,21200.0,39.2881,39.2956,39.273,39.273,21200.0
2014-05-06 15:45:00,51.92,51.98,51.9,51.98,28000.0,39.2805,39.3259,39.2654,39.3259,28000.0
2014-05-06 15:50:00,51.98,51.98,51.93,51.94,39100.0,39.3259,39.3259,39.2881,39.2956,39100.0
2014-05-06 15:55:00,51.95,52.02,51.95,51.97,86000.0,39.3032,39.3562,39.3032,39.3183,86000.0
2014-05-07 09:30:00,52.03,52.03,51.93,52.02,6900.0,39.3637,39.3637,39.2881,39.3562,6900.0
2014-05-07 09:35:00,52.11,52.19,51.93,51.96,3500.0,39.4243,39.4848,39.2881,39.3108,3500.0
2014-05-07 09:40:00,51.98,52.05,51.93,52.05,3900.0,39.3259,39.3789,39.2881,39.3789,3900.0
2014-05-07 09:45:00,52.04,52.12,51.97,52.08,10400.0,39.3713,39.4318,39.3183,39.4016,10400.0
2014-05-07 09:50:00,52.07,52.08,51.92,51.92,2600.0,39.394,39.4016,39.2805,39.2805,2600.0
2014-05-07 09:55:00,51.94,51.94,51.8,51.8,5100.0,39.2956,39.2956,39.1897,39.1897,5100.0
2014-05-07 10:00:00,51.8,51.93,51.8,51.92,6700.0,39.1897,39.2881,39.1897,39.2805,6700.0
2014-05-07 10:05:00,51.9,51.9,51.63,51.65,8800.0,39.2654,39.2654,39.0611,39.0762,8800.0
2014-05-07 10:10:00,51.61,51.64,51.54,51.54,4400.0,39.046,39.0687,38.993,38.993,4400.0
2014-05-07 10:15:00,51.54,51.66,51.4,51.45,56000.0,38.993,39.0838,38.8871,38.9249,56000.0
2014-05-07 10:20:00,51.44,51.51,51.38,51.43,7200.0,38.9174,38.9703,38.872,38.9098,7200.0
2014-05-07 10:25:00,51.4,51.42,51.34,51.39,11300.0,38.8871,38.9022,38.8417,38.8795,11300.0
2014-05-07 10:30:00,51.38,51.38,51.26,51.35,10600.0,38.872,38.872,38.7812,38.8493,10600.0
2014-05-07 10:35:00,51.35,51.53,51.33,51.44,11300.0,38.8493,38.9855,38.8341,38.9174,11300.0
2014-05-07 10:40:00,51.44,51.52,51.39,51.49,8800.0,38.9174,38.9779,38.8795,38.9552,8800.0
2014-05-07 10:45:00,51.49,51.59,51.49,51.58,5500.0,38.9552,39.0309,38.9552,39.0233,5500.0
2014-05-07 10:50:00,51.61,51.64,51.57,51.59,5300.0,39.046,39.0687,39.0157,39.0309,5300.0
2014-05-07 10:55:00,51.6,51.6,51.51,51.51,4200.0,39.0384,39.0384,38.9703,38.9703,4200.0
2014-05-07 11:00:00,51.52,51.52,51.45,51.48,6000.0,38.9779,38.9779,38.9249,38.9476,6000.0
2014-05-07 11:05:00,51.47,51.53,51.39,51.43,17300.0,38.9401,38.9855,38.8795,38.9098,17300.0
2014-05-07 11:10:00,51.41,51.5,51.35,51.39,45800.0,38.8947,38.9628,38.8493,38.8795,45800.0
2014-05-07 11:15:00,51.39,51.39,51.27,51.31,8500.0,38.8795,38.8795,38.7888,38.819,8500.0
2014-05-07 11:20:00,51.29,51.3,51.21,51.24,13000.0,38.8039,38.8115,38.7434,38.7661,13000.0
2014-05-07 11:25:00,51.24,51.24,51.18,51.19,6500.0,38.7661,38.7661,38.7207,38.7282,6500.0
2014-05-07 11:30:00,51.22,51.27,51.19,51.27,11600.0,38.7509,38.7888,38.7282,38.7888,11600.0
2014-05-07 11:35:00,51.26,51.32,51.21,51.32,8000.0,38.7812,38.8266,38.7434,38.8266,8000.0
2014-05-07 11:40:00,51.34,51.46,51.34,51.46,3200.0,38.8417,38.9325,38.8417,38.9325,3200.0
2014-05-07 11:45:00,51.48,51.53,51.44,51.44,9400.0,38.9476,38.9855,38.9174,38.9174,9400.0
2014-05-07 11:50:00,51.44,51.44,51.4,51.43,3100.0,38.9174,38.9174,38.8871,38.9098,3100.0
2014-05-07 11:55:00,51.42,51.43,51.35,51.35,2700.0,38.9022,38.9098,38.8493,38.8493,2700.0
2014-05-07 12:00:00,51.35,51.36,51.31,51.31,3500.0,38.8493,38.8568,38.819,38.819,3500.0
2014-05-07 12:05:00,51.29,51.31,51.28,51.31,2400.0,38.8039,38.819,38.7963,38.819,2400.0
2014-05-07 12:10:00,51.31,51.34,51.31,51.33,2200.0,38.819,38.8417,38.819,38.8341,2200.0
2014-05-07 12:15:00,51.31,51.35,51.31,51.34,1900.0,38.819,38.8493,38.819,38.8417,1900.0
2014-05-07 12:20:00,51.36,51.39,51.33,51.39,2700.0,38.8568,38.8795,38.8341,38.8795,2700.0
2014-05-07 12:25:00,51.38,51.38,51.28,51.28,3300.0,38.872,38.872,38.7963,38.7963,3300.0
2014-05-07 12:30:00,51.3,51.31,51.27,51.29,1300.0,38.8115,38.819,38.7888,38.8039,1300.0
2014-05-07 12:35:00,51.3,51.35,51.29,51.29,1900.0,38.8115,38.8493,38.8039,38.8039,1900.0
2014-05-07 12:40:00,51.28,51.29,51.22,51.22,2900.0,38.7963,38.8039,38.7509,38.7509,2900.0
2014-05-07 12:45:00,51.24,51.25,51.21,51.25,5800.0,38.7661,38.7736,38.7434,38.7736,5800.0
2014-05-07 12:50:00,51.25,51.29,51.23,51.25,3900.0,38.7736,38.8039,38.7585,38.7736,3900.0
2014-05-07 12:55:00,51.23,51.23,51.16,51.2,5000.0,38.7585,38.7585,38.7055,38.7358,5000.0
2014-05-07 13:00:00,51.19,51.24,51.19,51.23,2200.0,38.7282,38.7661,38.7282,38.7585,2200.0
2014-05-07 13:05:00,51.23,51.23,51.09,51.11,4000.0,38.7585,38.7585,38.6526,38.6677,4000.0
2014-05-07 13:10:00,51.09,51.18,51.09,51.18,3600.0,38.6526,38.7207,38.6526,38.7207,3600.0
2014-05-07 13:15:00,51.17,51.22,51.16,51.19,2700.0,38.7131,38.7509,38.7055,38.7282,2700.0
2014-05-07 13:20:00,51.19,51.2,51.16,51.18,3200.0,38.7282,38.7358,38.7055,38.7207,3200.0
2014-05-07 13:25:00,51.16,51.18,51.14,51.15,3300.0,38.7055,38.7207,38.6904,38.698,3300.0
2014-05-07 13:30:00,51.16,51.21,51.13,51.21,3500.0,38.7055,38.7434,38.6828,38.7434,3500.0
2014-05-07 13:35:00,51.22,51.24,51.19,51.21,3600.0,38.7509,38.7661,38.7282,38.7434,3600.0
2014-05-07 13:40:00,51.22,51.27,51.18,51.27,4900.0,38.7509,38.7888,38.7207,38.7888,4900.0
2014-05-07 13:45:00,51.25,51.25,51.16,51.16,3400.0,38.7736,38.7736,38.7055,38.7055,3400.0
2014-05-07 13:50:00,51.15,51.24,51.14,51.23,2800.0,38.698,38.7661,38.6904,38.7585,2800.0
2014-05-07 13:55:00,51.22,51.22,51.06,51.06,13400.0,38.7509,38.7509,38.6299,38.6299,13400.0
2014-05-07 14:00:00,51.04,51.13,51.03,51.06,10600.0,38.6147,38.6828,38.6072,38.6299,10600.0
2014-05-07 14:05:00,51.05,51.13,51.04,51.1,18000.0,38.6223,38.6828,38.6147,38.6601,18000.0
2014-05-07 14:10:00,51.11,51.11,51.07,51.08,5700.0,38.6677,38.6677,38.6374,38.645,5700.0
2014-05-07 14:15:00,51.08,51.17,51.08,51.14,14900.0,38.645,38.7131,38.645,38.6904,14900.0
2014-05-07 14:20:00,51.14,51.16,51.12,51.13,3100.0,38.6904,38.7055,38.6753,38.6828,3100.0
2014-05-07 14:25:00,51.12,51.21,51.11,51.21,4800.0,38.6753,38.7434,38.6677,38.7434,4800.0
2014-05-07 14:30:00,51.22,51.26,51.22,51.26,4100.0,38.7509,38.7812,38.7509,38.7812,4100.0
2014-05-07 14:35:00,51.23,51.29,51.23,51.26,3700.0,38.7585,38.8039,38.7585,38.7812,3700.0
2014-05-07 14:40:00,51.29,51.36,51.28,51.33,3400.0,38.8039,38.8568,38.7963,38.8341,3400.0
2014-05-07 14:45:00,51.36,51.37,51.31,51.31,4700.0,38.8568,38.8644,38.819,38.819,4700.0
2014-05-07 14:50:00,51.3,51.3,51.23,51.23,9600.0,38.8115,38.8115,38.7585,38.7585,9600.0
2014-05-07 14:55:00,51.25,51.26,51.23,51.23,6000.0,38.7736,38.7812,38.7585,38.7585,6000.0
2014-05-07 15:00:00,51.24,51.24,51.12,51.14,7500.0,38.7661,38.7661,38.6753,38.6904,7500.0
2014-05-07 15:05:00,51.14,51.2,51.14,51.2,8700.0,38.6904,38.7358,38.6904,38.7358,8700.0
2014-05-07 15:10:00,51.21,51.23,51.09,51.09,22400.0,38.7434,38.7585,38.6526,38.6526,22400.0
2014-05-07 15:15:00,51.11,51.14,51.08,51.11,28600.0,38.6677,38.6904,38.645,38.6677,28600.0
2014-05-07 15:20:00,51.11,51.11,51.02,51.07,15000.0,38.6677,38.6677,38.5996,38.6374,15000.0
2014-05-07 15:25:00,51.07,51.09,51.06,51.06,13200.0,38.6374,38.6526,38.6299,38.6299,13200.0
2014-05-07 15:30:00,51.08,51.1,51.07,51.1,10500.0,38.645,38.6601,38.6374,38.6601,10500.0
2014-05-07 15:35:00,51.1,51.11,51.08,51.1,15500.0,38.6601,38.6677,38.645,38.6601,15500.0
2014-05-07 15:40:00,51.1,51.16,51.09,51.16,20000.0,38.6601,38.7055,38.6526,38.7055,20000.0
2014-05-07 15:45:00,51.16,51.18,51.1,51.13,51000.0,38.7055,38.7207,38.6601,38.6828,51000.0
2014-05-07 15:50:00,51.15,51.23,51.15,51.2,18800.0,38.698,38.7585,38.698,38.7358,18800.0
2014-05-07 15:55:00,51.2,51.26,51.2,51.25,38300.0,38.7358,38.7812,38.7358,38.7736,38300.0
2014-05-08 09:30:00,51.29,51.59,51.08,51.59,15400.0,38.8039,39.0309,38.645,39.0309,15400.0
2014-05-08 09:35:00,51.66,51.69,51.53,51.62,22300.0,39.0838,39.1065,38.9855,39.0536,22300.0
2014-05-08 09:40:00,51.69,51.95,51.69,51.95,25300.0,39.1065,39.3032,39.1065,39.3032,25300.0
2014-05-08 09:45:00,51.92,52.0,51.76,51.84,38100.0,39.2805,39.341,39.1595,39.22,38100.0
2014-05-08 09:50:00,51.85,51.89,51.68,51.7,33000.0,39.2276,39.2578,39.0989,39.1141,33000.0
2014-05-08 09:55:00,51.7,51.89,51.68,51.8,15900.0,39.1141,39.2578,39.0989,39.1897,15900.0
2014-05-08 10:00:00,51.78,51.89,51.78,51.81,32300.0,39.1746,39.2578,39.1746,39.1973,32300.0
2014-05-08 10:05:00,51.86,51.89,51.76,51.82,22100.0,39.2351,39.2578,39.1595,39.2049,22100.0
2014-05-08 10:10:00,51.82,51.83,51.71,51.72,20900.0,39.2049,39.2124,39.1216,39.1292,20900.0
2014-05-08 10:15:00,51.74,51.79,51.64,51.64,55000.0,39.1443,39.1822,39.0687,39.0687,55000.0
2014-05-08 10:20:00,51.64,51.7,51.6,51.68,36200.0,39.0687,39.1141,39.0384,39.0989,36200.0
2014-05-08 10:25:00,51.73,51.8,51.7,51.77,12300.0,39.1368,39.1897,39.1141,39.167,12300.0
2014-05-08 10:30:00,51.77,51.88,51.77,51.87,7500.0,39.167,39.2503,39.167,39.2427,7500.0
2014-05-08 10:35:00,51.86,51.93,51.86,51.91,18100.0,39.2351,39.2881,39.2351,39.273,18100.0
2014-05-08 10:40:00,51.94,52.0,51.88,51.88,29900.0,39.2956,39.341,39.2503,39.2503,29900.0
2014-05-08 10:45:00,51.85,51.87,51.78,51.78,11400.0,39.2276,39.2427,39.1746,39.1746,11400.0
2014-05-08 10:50:00,51.78,51.89,51.78,51.89,6800.0,39.1746,39.2578,39.1746,39.2578,6800.0
2014-05-08 10:55:00,51.86,51.92,51.85,51.87,5600.0,39.2351,39.2805,39.2276,39.2427,5600.0
2014-05-08 11:00:00,51.87,51.95,51.85,51.93,9900.0,39.2427,39.3032,39.2276,39.2881,9900.0
2014-05-08 11:05:00,51.93,51.95,51.9,51.94,9600.0,39.2881,39.3032,39.2654,39.2956,9600.0
2014-05-08 11:10:00,51.95,51.97,51.82,51.86,18200.0,39.3032,39.3183,39.2049,39.2351,18200.0
2014-05-08 11:15:00,51.86,51.9,51.81,51.86,13600.0,39.2351,39.2654,39.1973,39.2351,13600.0
2014-05-08 11:20:00,51.86,51.9,51.8,51.8,36600.0,39.2351,39.2654,39.1897,39.1897,36600.0
2014-05-08 11:25:00,51.79,51.94,51.79,51.91,6000.0,39.1822,39.2956,39.1822,39.273,6000.0
2014-05-08 11:30:00,51.91,51.98,51.91,51.95,11300.0,39.273,39.3259,39.273,39.3032,11300.0
2014-05-08 11:35:00,51.99,52.0,51.97,51.98,7000.0,39.3335,39.341,39.3183,39.3259,7000.0
2014-05-08 11:40:00,51.99,52.05,51.99,52.05,7400.0,39.3335,39.3789,39.3335,39.3789,7400.0
2014-05-08 11:45:00,52.05,52.1,52.02,52.07,7900.0,39.3789,39.4167,39.3562,39.394,7900.0
2014-05-08 11:50:00,52.09,52.14,52.09,52.14,8500.0,39.4091,39.447,39.4091,39.447,8500.0
2014-05-08 11:55:00,52.14,52.21,52.14,52.18,19700.0,39.447,39.4999,39.447,39.4772,19700.0
2014-05-08 12:00:00,52.17,52.19,52.17,52.19,1100.0,39.4697,39.4848,39.4697,39.4848,1100.0
2014-05-08 12:05:00,52.2,52.21,52.14,52.14,13100.0,39.4924,39.4999,39.447,39.447,13100.0
2014-05-08 12:10:00,52.15,52.18,52.14,52.15,15600.0,39.4545,39.4772,39.447,39.4545,15600.0
2014-05-08 12:15:00,52.14,52.15,52.06,52.06,19200.0,39.447,39.4545,39.3864,39.3864,19200.0
2014-05-08 12:20:00,52.08,52.13,52.08,52.11,11400.0,39.4016,39.4394,39.4016,39.4243,11400.0
2014-05-08 12:25:00,52.1,52.11,52.05,52.09,15400.0,39.4167,39.4243,39.3789,39.4091,15400.0
2014-05-08 12:30:00,52.09,52.15,52.09,52.15,2600.0,39.4091,39.4545,39.4091,39.4545,2600.0
2014-05-08 12:35:00,52.16,52.23,52.16,52.21,3600.0,39.4621,39.5151,39.4621,39.4999,3600.0
2014-05-08 12:40:00,52.2,52.2,52.11,52.11,3000.0,39.4924,39.4924,39.4243,39.4243,3000.0
2014-05-08 12:45:00,52.11,52.12,52.08,52.08,4400.0,39.4243,39.4318,39.4016,39.4016,4400.0
2014-05-08 12:50:00,52.07,52.08,52.03,52.04,3600.0,39.394,39.4016,39.3637,39.3713,3600.0
2014-05-08 12:55:00,52.01,52.07,51.98,52.06,7800.0,39.3486,39.394,39.3259,39.3864,7800.0
2014-05-08 13:00:00,52.05,52.07,52.04,52.05,5700.0,39.3789,39.394,39.3713,39.3789,5700.0
2014-05-08 13:05:00,52.05,52.07,52.04,52.07,4100.0,39.3789,39.394,39.3713,39.394,4100.0
2014-05-08 13:10:00,52.07,52.08,51.98,52.06,17300.0,39.394,39.4016,39.3259,39.3864,17300.0
2014-05-08 13:15:00,52.04,52.08,52.04,52.05,6100.0,39.3713,39.4016,39.3713,39.3789,6100.0
2014-05-08 13:20:00,52.06,52.06,51.98,52.05,5800.0,39.3864,39.3864,39.3259,39.3789,5800.0
2014-05-08 13:25:00,52.05,52.07,52.04,52.04,5300.0,39.3789,39.394,39.3713,39.3713,5300.0
2014-05-08 13:30:00,52.03,52.06,52.02,52.06,3200.0,39.3637,39.3864,39.3562,39.3864,3200.0
2014-05-08 13:35:00,52.06,52.07,52.05,52.06,6900.0,39.3864,39.394,39.3789,39.3864,6900.0
2014-05-08 13:40:00,52.05,52.1,52.04,52.1,6700.0,39.3789,39.4167,39.3713,39.4167,6700.0
2014-05-08 13:45:00,52.1,52.14,52.05,52.05,6800.0,39.4167,39.447,39.3789,39.3789,6800.0
2014-05-08 13:50:00,52.04,52.11,52.04,52.05,8300.0,39.3713,39.4243,39.3713,39.3789,8300.0
2014-05-08 13:55:00,52.03,52.04,52.0,52.03,1300.0,39.3637,39.3713,39.341,39.3637,1300.0
2014-05-08 14:00:00,52.04,52.04,51.96,51.96,6300.0,39.3713,39.3713,39.3108,39.3108,6300.0
2014-05-08 14:05:00,51.96,51.99,51.95,51.97,5800.0,39.3108,39.3335,39.3032,39.3183,5800.0
2014-05-08 14:10:00,51.98,51.98,51.89,51.9,16100.0,39.3259,39.3259,39.2578,39.2654,16100.0
2014-05-08 14:15:00,51.9,51.94,51.87,51.93,7900.0,39.2654,39.2956,39.2427,39.2881,7900.0
2014-05-08 14:20:00,51.93,51.94,51.87,51.88,4900.0,39.2881,39.2956,39.2427,39.2503,4900.0
2014-05-08 14:25:00,51.87,51.9,51.83,51.9,5800.0,39.2427,39.2654,39.2124,39.2654,5800.0
2014-05-08 14:30:00,51.9,51.95,51.87,51.95,4600.0,39.2654,39.3032,39.2427,39.3032,4600.0
2014-05-08 14:35:00,51.95,51.98,51.89,51.89,8100.0,39.3032,39.3259,39.2578,39.2578,8100.0
2014-05-08 14:40:00,51.89,51.92,51.82,51.83,6600.0,39.2578,39.2805,39.2049,39.2124,6600.0
2014-05-08 14:45:00,51.82,51.82,51.69,51.73,5100.0,39.2049,39.2049,39.1065,39.1368,5100.0
2014-05-08 14:50:00,51.73,51.8,51.67,51.68,14000.0,39.1368,39.1897,39.0914,39.0989,14000.0
2014-05-08 14:55:00,51.66,51.71,51.63,51.63,9900.0,39.0838,39.1216,39.0611,39.0611,9900.0
2014-05-08 15:00:00,51.64,51.66,51.51,51.53,13100.0,39.0687,39.0838,38.9703,38.9855,13100.0
2014-05-08 15:05:00,51.51,51.56,51.48,51.51,14800.0,38.9703,39.0082,38.9476,38.9703,14800.0
2014-05-08 15:10:00,51.48,51.48,51.38,51.41,46000.0,38.9476,38.9476,38.872,38.8947,46000.0
2014-05-08 15:15:00,51.4,51.47,51.4,51.44,18500.0,38.8871,38.9401,38.8871,38.9174,18500.0
2014-05-08 15:20:00,51.45,51.57,51.44,51.57,15600.0,38.9249,39.0157,38.9174,39.0157,15600.0
2014-05-08 15:25:00,51.56,51.6,51.53,51.55,17800.0,39.0082,39.0384,38.9855,39.0006,17800.0
2014-05-08 15:30:00,51.56,51.56,51.51,51.53,10900.0,39.0082,39.0082,38.9703,38.9855,10900.0
2014-05-08 15:35:00,51.54,51.55,51.49,51.52,19500.0,38.993,39.0006,38.9552,38.9779,19500.0
2014-05-08 15:40:00,51.52,51.55,51.46,51.48,19400.0,38.9779,39.0006,38.9325,38.9476,19400.0
2014-05-08 15:45:00,51.48,51.52,51.48,51.51,39900.0,38.9476,38.9779,38.9476,38.9703,39900.0
2014-05-08 15:50:00,51.51,51.64,51.5,51.63,23400.0,38.9703,39.0687,38.9628,39.0611,23400.0
2014-05-08 15:55:00,51.62,51.65,51.59,51.62,54000.0,39.0536,39.0762,39.0309,39.0536,54000.0
2014-05-09 09:30:00,51.62,51.62,51.43,51.58,10800.0,39.0536,39.0536,38.9098,39.0233,10800.0
2014-05-09 09:35:00,51.68,51.82,51.6,51.65,5900.0,39.0989,39.2049,39.0384,39.0762,5900.0
2014-05-09 09:40:00,51.71,51.71,51.49,51.49,2100.0,39.1216,39.1216,38.9552,38.9552,2100.0
2014-05-09 09:45:00,51.45,51.7,51.44,51.67,7700.0,38.9249,39.1141,38.9174,39.0914,7700.0
2014-05-09 09:50:00,51.65,52.01,51.53,51.97,30200.0,39.0762,39.3486,38.9855,39.3183,30200.0
2014-05-09 09:55:00,51.97,52.01,51.76,51.86,13700.0,39.3183,39.3486,39.1595,39.2351,13700.0
2014-05-09 10:00:00,51.83,51.99,51.75,51.83,12500.0,39.2124,39.3335,39.1519,39.2124,12500.0
2014-05-09 10:05:00,51.77,51.91,51.76,51.87,8900.0,39.167,39.273,39.1595,39.2427,8900.0
2014-05-09 10:10:00,51.84,52.01,51.84,51.92,29000.0,39.22,39.3486,39.22,39.2805,29000.0
2014-05-09 10:15:00,51.94,52.1,51.94,52.09,4600.0,39.2956,39.4167,39.2956,39.4091,4600.0
2014-05-09 10:20:00,52.08,52.27,52.05,52.24,4000.0,39.4016,39.5453,39.3789,39.5226,4000.0
2014-05-09 10:25:00,52.25,52.26,52.06,52.1,11900.0,39.5302,39.5377,39.3864,39.4167,11900.0
2014-05-09 10:30:00,52.1,52.14,52.02,52.05,6300.0,39.4167,39.447,39.3562,39.3789,6300.0
2014-05-09 10:35:00,52.09,52.16,52.03,52.03,4900.0,39.4091,39.4621,39.3637,39.3637,4900.0
2014-05-09 10:40:00,52.07,52.11,52.02,52.09,6700.0,39.394,39.4243,39.3562,39.4091,6700.0
2014-05-09 10:45:00,52.08,52.15,51.97,52.15,6000.0,39.4016,39.4545,39.3183,39.4545,6000.0
2014-05-09 10:50:00,52.17,52.17,52.09,52.11,6200.0,39.4697,39.4697,39.4091,39.4243,6200.0
2014-05-09 10:55:00,52.11,52.18,52.1,52.18,10800.0,39.4243,39.4772,39.4167,39.4772,10800.0
2014-05-09 11:00:00,52.16,52.26,52.11,52.26,30000.0,39.4621,39.5377,39.4243,39.5377,30000.0
2014-05-09 11:05:00,52.27,52.28,52.19,52.23,12000.0,39.5453,39.5529,39.4848,39.5151,12000.0
2014-05-09 11:10:00,52.18,52.27,52.18,52.23,6200.0,39.4772,39.5453,39.4772,39.5151,6200.0
2014-05-09 11:15:00,52.23,52.32,52.22,52.28,12200.0,39.5151,39.5831,39.5075,39.5529,12200.0
2014-05-09 11:20:00,52.26,52.36,52.26,52.36,5000.0,39.5377,39.6134,39.5377,39.6134,5000.0
2014-05-09 11:25:00,52.36,52.36,52.28,52.32,7400.0,39.6134,39.6134,39.5529,39.5831,7400.0
2014-05-09 11:30:00,52.34,52.4,52.32,52.39,8000.0,39.5983,39.6437,39.5831,39.6361,8000.0
2014-05-09 11:35:00,52.39,52.49,52.39,52.45,11500.0,39.6361,39.7118,39.6361,39.6815,11500.0
2014-05-09 11:40:00,52.43,52.43,52.33,52.33,9500.0,39.6664,39.6664,39.5907,39.5907,9500.0
2014-05-09 11:45:00,52.32,52.46,52.32,52.46,5800.0,39.5831,39.6891,39.5831,39.6891,5800.0
2014-05-09 11:50:00,52.45,52.47,52.39,52.4,7100.0,39.6815,39.6966,39.6361,39.6437,7100.0
2014-05-09 11:55:00,52.42,52.48,52.39,52.4,8600.0,39.6588,39.7042,39.6361,39.6437,8600.0
2014-05-09 12:00:00,52.39,52.42,52.35,52.38,7200.0,39.6361,39.6588,39.6058,39.6285,7200.0
2014-05-09 12:05:00,52.39,52.39,52.27,52.33,6700.0,39.6361,39.6361,39.5453,39.5907,6700.0
2014-05-09 12:10:00,52.32,52.4,52.32,52.4,3000.0,39.5831,39.6437,39.5831,39.6437,3000.0
2014-05-09 12:15:00,52.39,52.43,52.37,52.43,6900.0,39.6361,39.6664,39.621,39.6664,6900.0
2014-05-09 12:20:00,52.41,52.44,52.35,52.38,7800.0,39.6512,39.6739,39.6058,39.6285,7800.0
2014-05-09 12:25:00,52.37,52.4,52.33,52.35,3900.0,39.621,39.6437,39.5907,39.6058,3900.0
2014-05-09 12:30:00,52.34,52.37,52.32,52.35,2400.0,39.5983,39.621,39.5831,39.6058,2400.0
2014-05-09 12:35:00,52.36,52.49,52.34,52.47,5300.0,39.6134,39.7118,39.5983,39.6966,5300.0
2014-05-09 12:40:00,52.48,52.49,52.43,52.46,5700.0,39.7042,39.7118,39.6664,39.6891,5700.0
2014-05-09 12:45:00,52.46,52.47,52.4,52.44,6600.0,39.6891,39.6966,39.6437,39.6739,6600.0
2014-05-09 12:50:00,52.43,52.5,52.43,52.43,4100.0,39.6664,39.7193,39.6664,39.6664,4100.0
2014-05-09 12:55:00,52.44,52.44,52.34,52.39,3000.0,39.6739,39.6739,39.5983,39.6361,3000.0
2014-05-09 13:00:00,52.39,52.4,52.36,52.39,1600.0,39.6361,39.6437,39.6134,39.6361,1600.0
2014-05-09 13:05:00,52.4,52.45,52.37,52.4,1800.0,39.6437,39.6815,39.621,39.6437,1800.0
2014-05-09 13:10:00,52.39,52.42,52.38,52.41,1100.0,39.6361,39.6588,39.6285,39.6512,1100.0
2014-05-09 13:15:00,52.41,52.42,52.33,52.34,4600.0,39.6512,39.6588,39.5907,39.5983,4600.0
2014-05-09 13:20:00,52.35,52.37,52.3,52.37,4700.0,39.6058,39.621,39.568,39.621,4700.0
2014-05-09 13:25:00,52.37,52.41,52.34,52.41,3300.0,39.621,39.6512,39.5983,39.6512,3300.0
2014-05-09 13:30:00,52.37,52.47,52.37,52.4,2900.0,39.621,39.6966,39.621,39.6437,2900.0
2014-05-09 13:35:00,52.4,52.49,52.4,52.49,3900.0,39.6437,39.7118,39.6437,39.7118,3900.0
2014-05-09 13:40:00,52.5,52.5,52.45,52.45,4000.0,39.7193,39.7193,39.6815,39.6815,4000.0
2014-05-09 13:45:00,52.44,52.55,52.44,52.53,8100.0,39.6739,39.7572,39.6739,39.742,8100.0
2014-05-09 13:50:00,52.53,52.6,52.52,52.6,4200.0,39.742,39.795,39.7345,39.795,4200.0
2014-05-09 13:55:00,52.6,52.6,52.55,52.55,5600.0,39.795,39.795,39.7572,39.7572,5600.0
2014-05-09 14:00:00,52.55,52.59,52.54,52.59,6800.0,39.7572,39.7874,39.7496,39.7874,6800.0
2014-05-09 14:05:00,52.57,52.62,52.57,52.6,3900.0,39.7723,39.8101,39.7723,39.795,3900.0
2014-05-09 14:10:00,52.59,52.6,52.54,52.54,2400.0,39.7874,39.795,39.7496,39.7496,2400.0
2014-05-09 14:15:00,52.56,52.56,52.41,52.46,2200.0,39.7647,39.7647,39.6512,39.6891,2200.0
2014-05-09 14:20:00,52.45,52.49,52.44,52.44,3100.0,39.6815,39.7118,39.6739,39.6739,3100.0
2014-05-09 14:25:00,52.44,52.45,52.41,52.44,1700.0,39.6739,39.6815,39.6512,39.6739,1700.0
2014-05-09 14:30:00,52.45,52.52,52.43,52.49,5500.0,39.6815,39.7345,39.6664,39.7118,5500.0
2014-05-09 14:35:00,52.51,52.54,52.48,52.54,1800.0,39.7269,39.7496,39.7042,39.7496,1800.0
2014-05-09 14:40:00,52.53,52.53,52.47,52.47,3700.0,39.742,39.742,39.6966,39.6966,3700.0
2014-05-09 14:45:00,52.47,52.52,52.47,52.48,7100.0,39.6966,39.7345,39.6966,39.7042,7100.0
2014-05-09 14:50:00,52.48,52.51,52.48,52.5,2400.0,39.7042,39.7269,39.7042,39.7193,2400.0
2014-05-09 14:55:00,52.49,52.6,52.48,52.57,4700.0,39.7118,39.795,39.7042,39.7723,4700.0
2014-05-09 15:00:00,52.57,52.66,52.57,52.65,5900.0,39.7723,39.8404,39.7723,39.8328,5900.0
2014-05-09 15:05:00,52.64,52.67,52.62,52.63,8200.0,39.8252,39.8479,39.8101,39.8177,8200.0
2014-05-09 15:10:00,52.62,52.63,52.55,52.59,7000.0,39.8101,39.8177,39.7572,39.7874,7000.0
2014-05-09 15:15:00,52.58,52.58,52.47,52.47,8000.0,39.7798,39.7798,39.6966,39.6966,8000.0
2014-05-09 15:20:00,52.49,52.5,52.41,52.42,12100.0,39.7118,39.7193,39.6512,39.6588,12100.0
2014-05-09 15:25:00,52.43,52.5,52.4,52.45,11600.0,39.6664,39.7193,39.6437,39.6815,11600.0
2014-05-09 15:30:00,52.46,52.48,52.43,52.48,7600.0,39.6891,39.7042,39.6664,39.7042,7600.0
2014-05-09 15:35:00,52.48,52.54,52.45,52.53,14300.0,39.7042,39.7496,39.6815,39.742,14300.0
2014-05-09 15:40:00,52.52,52.63,52.52,52.6,18000.0,39.7345,39.8177,39.7345,39.795,18000.0
2014-05-09 15:45:00,52.6,52.65,52.6,52.62,21000.0,39.795,39.8328,39.795,39.8101,21000.0
2014-05-09 15:50:00,52.63,52.66,52.62,52.66,37600.0,39.8177,39.8404,39.8101,39.8404,37600.0
2014-05-09 15:55:00,52.66,52.69,52.64,52.66,46300.0,39.8404,39.8631,39.8252,39.8404,46300.0
2014-05-12 09:30:00,52.83,53.01,52.76,52.87,16300.0,39.969,40.1052,39.916,39.9992,16300.0
2014-05-12 09:35:00,52.85,53.04,52.79,52.94,6400.0,39.9841,40.1279,39.9387,40.0522,6400.0
2014-05-12 09:40:00,52.96,53.14,52.91,53.03,20200.0,40.0673,40.2035,40.0295,40.1203,20200.0
2014-05-12 09:45:00,53.03,53.14,52.97,53.14,10800.0,40.1203,40.2035,40.0749,40.2035,10800.0
2014-05-12 09:50:00,53.14,53.15,53.05,53.06,9600.0,40.2035,40.2111,40.1354,40.143,9600.0
2014-05-12 09:55:00,53.11,53.17,53.05,53.17,16600.0,40.1808,40.2262,40.1354,40.2262,16600.0
2014-05-12 10:00:00,53.15,53.23,53.14,53.18,35600.0,40.2111,40.2716,40.2035,40.2338,35600.0
2014-05-12 10:05:00,53.18,53.26,53.17,53.22,10100.0,40.2338,40.2943,40.2262,40.264,10100.0
2014-05-12 10:10:00,53.22,53.28,53.18,53.28,11000.0,40.264,40.3094,40.2338,40.3094,11000.0
2014-05-12 10:15:00,53.26,53.3,53.21,53.23,12800.0,40.2943,40.3246,40.2565,40.2716,12800.0
2014-05-12 10:20:00,53.24,53.27,53.13,53.14,7700.0,40.2792,40.3019,40.196,40.2035,7700.0
2014-05-12 10:25:00,53.13,53.13,53.04,53.06,3000.0,40.196,40.196,40.1279,40.143,3000.0
2014-05-12 10:30:00,53.08,53.13,52.99,53.03,8900.0,40.1581,40.196,40.09,40.1203,8900.0
2014-05-12 10:35:00,53.02,53.15,53.02,53.08,9100.0,40.1127,40.2111,40.1127,40.1581,9100.0
2014-05-12 10:40:00,53.1,53.17,53.05,53.05,4900.0,40.1733,40.2262,40.1354,40.1354,4900.0
2014-05-12 10:45:00,53.05,53.22,53.05,53.18,6600.0,40.1354,40.264,40.1354,40.2338,6600.0
2014-05-12 10:50:00,53.17,53.17,53.04,53.09,7300.0,40.2262,40.2262,40.1279,40.1657,7300.0
2014-05-12 10:55:00,53.08,53.14,53.04,53.08,41100.0,40.1581,40.2035,40.1279,40.1581,41100.0
2014-05-12 11:00:00,53.09,53.15,53.02,53.1,9400.0,40.1657,40.2111,40.1127,40.1733,9400.0
2014-05-12 11:05:00,53.08,53.11,53.04,53.05,5300.0,40.1581,40.1808,40.1279,40.1354,5300.0
2014-05-12 11:10:00,53.04,53.06,52.99,53.06,5200.0,40.1279,40.143,40.09,40.143,5200.0
2014-05-12 11:15:00,53.04,53.09,53.04,53.09,4200.0,40.1279,40.1657,40.1279,40.1657,4200.0
2014-05-12 11:20:00,53.07,53.1,53.03,53.03,3900.0,40.1506,40.1733,40.1203,40.1203,3900.0
2014-05-12 11:25:00,53.03,53.15,53.03,53.15,7300.0,40.1203,40.2111,40.1203,40.2111,7300.0
2014-05-12 11:30:00,53.14,53.17,53.1,53.11,7000.0,40.2035,40.2262,40.1733,40.1808,7000.0
2014-05-12 11:35:00,53.1,53.13,53.01,53.01,6900.0,40.1733,40.196,40.1052,40.1052,6900.0
2014-05-12 11:40:00,53.0,53.06,52.99,53.01,16500.0,40.0976,40.143,40.09,40.1052,16500.0
2014-05-12 11:45:00,53.01,53.03,52.99,53.01,6100.0,40.1052,40.1203,40.09,40.1052,6100.0
2014-05-12 11:50:00,53.01,53.03,52.95,52.97,6600.0,40.1052,40.1203,40.0598,40.0749,6600.0
2014-05-12 11:55:00,52.96,52.98,52.83,52.84,11700.0,40.0673,40.0825,39.969,39.9766,11700.0
2014-05-12 12:00:00,52.84,52.97,52.83,52.93,6600.0,39.9766,40.0749,39.969,40.0446,6600.0
2014-05-12 12:05:00,52.92,52.94,52.87,52.87,5500.0,40.0371,40.0522,39.9992,39.9992,5500.0
2014-05-12 12:10:00,52.87,52.91,52.86,52.86,3000.0,39.9992,40.0295,39.9917,39.9917,3000.0
2014-05-12 12:15:00,52.88,52.96,52.87,52.94,8100.0,40.0068,40.0673,39.9992,40.0522,8100.0
2014-05-12 12:20:00,52.97,53.0,52.91,52.98,17400.0,40.0749,40.0976,40.0295,40.0825,17400.0
2014-05-12 12:25:00,52.98,53.04,52.98,53.02,2800.0,40.0825,40.1279,40.0825,40.1127,2800.0
2014-05-12 12:30:00,52.99,53.02,52.99,53.01,3100.0,40.09,40.1127,40.09,40.1052,3100.0
2014-05-12 12:35:00,53.01,53.04,52.98,53.04,1900.0,40.1052,40.1279,40.0825,40.1279,1900.0
2014-05-12 12:40:00,53.03,53.04,53.0,53.0,1900.0,40.1203,40.1279,40.0976,40.0976,1900.0
2014-05-12 12:45:00,53.0,53.03,52.99,53.01,4200.0,40.0976,40.1203,40.09,40.1052,4200.0
2014-05-12 12:50:00,53.02,53.07,53.02,53.07,3900.0,40.1127,40.1506,40.1127,40.1506,3900.0
2014-05-12 12:55:00,53.05,53.05,53.01,53.02,3200.0,40.1354,40.1354,40.1052,40.1127,3200.0
2014-05-12 13:00:00,53.01,53.06,53.0,53.04,4100.0,40.1052,40.143,40.0976,40.1279,4100.0
2014-05-12 13:05:00,53.05,53.07,53.04,53.05,5600.0,40.1354,40.1506,40.1279,40.1354,5600.0
2014-05-12 13:10:00,53.07,53.1,53.06,53.08,10300.0,40.1506,40.1733,40.143,40.1581,10300.0
2014-05-12 13:15:00,53.09,53.09,53.01,53.03,8400.0,40.1657,40.1657,40.1052,40.1203,8400.0
2014-05-12 13:20:00,53.01,53.01,52.98,53.01,4500.0,40.1052,40.1052,40.0825,40.1052,4500.0
2014-05-12 13:25:00,53.01,53.08,53.01,53.08,3700.0,40.1052,40.1581,40.1052,40.1581,3700.0
2014-05-12 13:30:00,53.08,53.1,53.07,53.1,7200.0,40.1581,40.1733,40.1506,40.1733,7200.0
2014-05-12 13:35:00,53.11,53.11,53.08,53.1,1000.0,40.1808,40.1808,40.1581,40.1733,1000.0
2014-05-12 13:40:00,53.1,53.11,53.05,53.07,5500.0,40.1733,40.1808,40.1354,40.1506,5500.0
2014-05-12 13:45:00,53.06,53.09,53.06,53.08,2800.0,40.143,40.1657,40.143,40.1581,2800.0
2014-05-12 13:50:00,53.07,53.13,53.07,53.11,5100.0,40.1506,40.196,40.1506,40.1808,5100.0
2014-05-12 13:55:00,53.13,53.16,53.11,53.12,14200.0,40.196,40.2187,40.1808,40.1884,14200.0
2014-05-12 14:00:00,53.1,53.12,53.03,53.12,4200.0,40.1733,40.1884,40.1203,40.1884,4200.0
2014-05-12 14:05:00,53.11,53.16,53.1,53.16,2600.0,40.1808,40.2187,40.1733,40.2187,2600.0
2014-05-12 14:10:00,53.14,53.14,53.13,53.14,3200.0,40.2035,40.2035,40.196,40.2035,3200.0
2014-05-12 14:15:00,53.13,53.17,53.11,53.13,4200.0,40.196,40.2262,40.1808,40.196,4200.0
2014-05-12 14:20:00,53.12,53.13,53.1,53.1,4300.0,40.1884,40.196,40.1733,40.1733,4300.0
2014-05-12 14:25:00,53.09,53.09,53.05,53.06,4600.0,40.1657,40.1657,40.1354,40.143,4600.0
2014-05-12 14:30:00,53.07,53.14,53.07,53.14,6900.0,40.1506,40.2035,40.1506,40.2035,6900.0
2014-05-12 14:35:00,53.12,53.15,53.09,53.14,12900.0,40.1884,40.2111,40.1657,40.2035,12900.0
2014-05-12 14:40:00,53.15,53.15,53.09,53.1,12200.0,40.2111,40.2111,40.1657,40.1733,12200.0
2014-05-12 14:45:00,53.09,53.11,53.08,53.09,3500.0,40.1657,40.1808,40.1581,40.1657,3500.0
2014-05-12 14:50:00,53.09,53.12,53.07,53.11,6600.0,40.1657,40.1884,40.1506,40.1808,6600.0
2014-05-12 14:55:00,53.1,53.19,53.1,53.19,5800.0,40.1733,40.2413,40.1733,40.2413,5800.0
2014-05-12 15:00:00,53.18,53.2,53.15,53.16,9400.0,40.2338,40.2489,40.2111,40.2187,9400.0
2014-05-12 15:05:00,53.17,53.17,53.14,53.15,9000.0,40.2262,40.2262,40.2035,40.2111,9000.0
2014-05-12 15:10:00,53.14,53.16,53.12,53.16,5700.0,40.2035,40.2187,40.1884,40.2187,5700.0
2014-05-12 15:15:00,53.16,53.2,53.14,53.18,5700.0,40.2187,40.2489,40.2035,40.2338,5700.0
2014-05-12 15:20:00,53.18,53.2,53.16,53.2,8100.0,40.2338,40.2489,40.2187,40.2489,8100.0
2014-05-12 15:25:00,53.2,53.21,53.19,53.2,15800.0,40.2489,40.2565,40.2413,40.2489,15800.0
2014-05-12 15:30:00,53.19,53.22,53.18,53.18,7700.0,40.2413,40.264,40.2338,40.2338,7700.0
2014-05-12 15:35:00,53.2,53.21,53.17,53.2,8900.0,40.2489,40.2565,40.2262,40.2489,8900.0
2014-05-12 15:40:00,53.2,53.21,53.18,53.21,8000.0,40.2489,40.2565,40.2338,40.2565,8000.0
2014-05-12 15:45:00,53.2,53.21,53.18,53.18,18000.0,40.2489,40.2565,40.2338,40.2338,18000.0
2014-05-12 15:50:00,53.18,53.19,53.14,53.14,15900.0,40.2338,40.2413,40.2035,40.2035,15900.0
2014-05-12 15:55:00,53.14,53.14,53.09,53.13,24200.0,40.2035,40.2035,40.1657,40.196,24200.0
2014-05-13 09:30:00,52.99,53.08,52.97,53.08,21000.0,40.09,40.1581,40.0749,40.1581,21000.0
2014-05-13 09:35:00,53.05,53.2,52.97,53.2,13700.0,40.1354,40.2489,40.0749,40.2489,13700.0
2014-05-13 09:40:00,53.18,53.31,53.07,53.28,17300.0,40.2338,40.3321,40.1506,40.3094,17300.0
2014-05-13 09:45:00,53.28,53.35,53.18,53.19,18400.0,40.3094,40.3624,40.2338,40.2413,18400.0
2014-05-13 09:50:00,53.2,53.25,53.13,53.19,14100.0,40.2489,40.2867,40.196,40.2413,14100.0
2014-05-13 09:55:00,53.18,53.19,53.07,53.13,9200.0,40.2338,40.2413,40.1506,40.196,9200.0
2014-05-13 10:00:00,53.09,53.12,52.95,52.97,9000.0,40.1657,40.1884,40.0598,40.0749,9000.0
2014-05-13 10:05:00,52.98,52.98,52.85,52.93,5000.0,40.0825,40.0825,39.9841,40.0446,5000.0
2014-05-13 10:10:00,52.93,52.97,52.87,52.97,3600.0,40.0446,40.0749,39.9992,40.0749,3600.0
2014-05-13 10:15:00,52.94,52.94,52.74,52.76,10100.0,40.0522,40.0522,39.9009,39.916,10100.0
2014-05-13 10:20:00,52.75,52.8,52.74,52.74,2300.0,39.9085,39.9463,39.9009,39.9009,2300.0
2014-05-13 10:25:00,52.79,52.87,52.77,52.85,3500.0,39.9387,39.9992,39.9236,39.9841,3500.0
2014-05-13 10:30:00,52.85,52.87,52.83,52.84,2500.0,39.9841,39.9992,39.969,39.9766,2500.0
2014-05-13 10:35:00,52.82,52.89,52.82,52.87,3300.0,39.9614,40.0144,39.9614,39.9992,3300.0
2014-05-13 10:40:00,52.88,52.92,52.87,52.88,6300.0,40.0068,40.0371,39.9992,40.0068,6300.0
2014-05-13 10:45:00,52.87,52.88,52.84,52.86,2700.0,39.9992,40.0068,39.9766,39.9917,2700.0
2014-05-13 10:50:00,52.86,52.89,52.83,52.88,6600.0,39.9917,40.0144,39.969,40.0068,6600.0
2014-05-13 10:55:00,52.85,52.85,52.83,52.83,800.0,39.9841,39.9841,39.969,39.969,800.0
2014-05-13 11:00:00,52.83,52.83,52.82,52.83,1000.0,39.969,39.969,39.9614,39.969,1000.0
2014-05-13 11:05:00,52.82,52.88,52.77,52.86,5200.0,39.9614,40.0068,39.9236,39.9917,5200.0
2014-05-13 11:10:00,52.86,52.86,52.81,52.83,4800.0,39.9917,39.9917,39.9539,39.969,4800.0
2014-05-13 11:15:00,52.8,52.84,52.74,52.75,3600.0,39.9463,39.9766,39.9009,39.9085,3600.0
2014-05-13 11:20:00,52.78,52.83,52.78,52.83,2700.0,39.9312,39.969,39.9312,39.969,2700.0
2014-05-13 11:25:00,52.83,52.88,52.83,52.88,2800.0,39.969,40.0068,39.969,40.0068,2800.0
2014-05-13 11:30:00,52.89,52.91,52.85,52.88,5400.0,40.0144,40.0295,39.9841,40.0068,5400.0
2014-05-13 11:35:00,52.85,52.85,52.76,52.77,1900.0,39.9841,39.9841,39.916,39.9236,1900.0
2014-05-13 11:40:00,52.77,52.81,52.75,52.75,5600.0,39.9236,39.9539,39.9085,39.9085,5600.0
2014-05-13 11:45:00,52.75,52.75,52.68,52.74,2900.0,39.9085,39.9085,39.8555,39.9009,2900.0
2014-05-13 11:50:00,52.71,52.76,52.7,52.74,1700.0,39.8782,39.916,39.8706,39.9009,1700.0
2014-05-13 11:55:00,52.75,52.77,52.73,52.74,1300.0,39.9085,39.9236,39.8933,39.9009,1300.0
2014-05-13 12:00:00,52.75,52.77,52.72,52.76,2500.0,39.9085,39.9236,39.8858,39.916,2500.0
2014-05-13 12:05:00,52.74,52.75,52.69,52.69,1000.0,39.9009,39.9085,39.8631,39.8631,1000.0
2014-05-13 12:10:00,52.69,52.75,52.69,52.75,1400.0,39.8631,39.9085,39.8631,39.9085,1400.0
2014-05-13 12:15:00,52.76,52.77,52.73,52.77,1000.0,39.916,39.9236,39.8933,39.9236,1000.0
2014-05-13 12:20:00,52.73,52.73,52.65,52.68,3000.0,39.8933,39.8933,39.8328,39.8555,3000.0
2014-05-13 12:25:00,52.69,52.74,52.68,52.74,900.0,39.8631,39.9009,39.8555,39.9009,900.0
2014-05-13 12:30:00,52.68,52.76,52.68,52.76,1300.0,39.8555,39.916,39.8555,39.916,1300.0
2014-05-13 12:35:00,52.77,52.8,52.73,52.73,2500.0,39.9236,39.9463,39.8933,39.8933,2500.0
2014-05-13 12:40:00,52.73,52.77,52.73,52.76,500.0,39.8933,39.9236,39.8933,39.916,500.0
2014-05-13 12:45:00,52.78,52.86,52.76,52.85,1400.0,39.9312,39.9917,39.916,39.9841,1400.0
2014-05-13 12:50:00,52.86,52.87,52.82,52.82,2400.0,39.9917,39.9992,39.9614,39.9614,2400.0
2014-05-13 12:55:00,52.84,52.87,52.83,52.83,1100.0,39.9766,39.9992,39.969,39.969,1100.0
2014-05-13 13:00:00,52.8,52.8,52.75,52.78,1100.0,39.9463,39.9463,39.9085,39.9312,1100.0
2014-05-13 13:05:00,52.78,52.78,52.73,52.74,1700.0,39.9312,39.9312,39.8933,39.9009,1700.0
2014-05-13 13:10:00,52.75,52.75,52.72,52.72,1000.0,39.9085,39.9085,39.8858,39.8858,1000.0
2014-05-13 13:15:00,52.73,52.77,52.7,52.77,2500.0,39.8933,39.9236,39.8706,39.9236,2500.0
2014-05-13 13:20:00,52.76,52.76,52.74,52.75,600.0,39.916,39.916,39.9009,39.9085,600.0
2014-05-13 13:25:00,52.74,52.74,52.7,52.74,2100.0,39.9009,39.9009,39.8706,39.9009,2100.0
2014-05-13 13:30:00,52.74,52.74,52.68,52.68,2500.0,39.9009,39.9009,39.8555,39.8555,2500.0
2014-05-13 13:35:00,52.7,52.7,52.66,52.68,2700.0,39.8706,39.8706,39.8404,39.8555,2700.0
2014-05-13 13:40:00,52.68,52.69,52.61,52.68,8200.0,39.8555,39.8631,39.8025,39.8555,8200.0
2014-05-13 13:45:00,52.68,52.68,52.64,52.65,1600.0,39.8555,39.8555,39.8252,39.8328,1600.0
2014-05-13 13:50:00,52.64,52.68,52.64,52.68,1100.0,39.8252,39.8555,39.8252,39.8555,1100.0
2014-05-13 13:55:00,52.67,52.73,52.66,52.73,1500.0,39.8479,39.8933,39.8404,39.8933,1500.0
2014-05-13 14:00:00,52.72,52.77,52.72,52.77,1100.0,39.8858,39.9236,39.8858,39.9236,1100.0
2014-05-13 14:05:00,52.79,52.79,52.76,52.76,1100.0,39.9387,39.9387,39.916,39.916,1100.0
2014-05-13 14:10:00,52.77,52.84,52.76,52.84,2300.0,39.9236,39.9766,39.916,39.9766,2300.0
2014-05-13 14:15:00,52.84,52.86,52.82,52.83,4100.0,39.9766,39.9917,39.9614,39.969,4100.0
2014-05-13 14:20:00,52.83,52.84,52.8,52.84,3200.0,39.969,39.9766,39.9463,39.9766,3200.0
2014-05-13 14:25:00,52.82,52.82,52.81,52.82,2400.0,39.9614,39.9614,39.9539,39.9614,2400.0
2014-05-13 14:30:00,52.82,52.82,52.81,52.82,8400.0,39.9614,39.9614,39.9539,39.9614,8400.0
2014-05-13 14:35:00,52.82,52.82,52.8,52.82,4000.0,39.9614,39.9614,39.9463,39.9614,4000.0
2014-05-13 14:40:00,52.81,52.82,52.81,52.82,2000.0,39.9539,39.9614,39.9539,39.9614,2000.0
2014-05-13 14:45:00,52.81,52.82,52.79,52.8,2500.0,39.9539,39.9614,39.9387,39.9463,2500.0
2014-05-13 14:50:00,52.8,52.81,52.78,52.79,1700.0,39.9463,39.9539,39.9312,39.9387,1700.0
2014-05-13 14:55:00,52.8,52.81,52.8,52.81,2000.0,39.9463,39.9539,39.9463,39.9539,2000.0
2014-05-13 15:00:00,52.81,52.82,52.8,52.81,2700.0,39.9539,39.9614,39.9463,39.9539,2700.0
2014-05-13 15:05:00,52.82,52.82,52.77,52.77,3700.0,39.9614,39.9614,39.9236,39.9236,3700.0
2014-05-13 15:10:00,52.77,52.77,52.68,52.71,12000.0,39.9236,39.9236,39.8555,39.8782,12000.0
2014-05-13 15:15:00,52.7,52.7,52.67,52.68,5500.0,39.8706,39.8706,39.8479,39.8555,5500.0
2014-05-13 15:20:00,52.68,52.69,52.66,52.66,2400.0,39.8555,39.8631,39.8404,39.8404,2400.0
2014-05-13 15:25:00,52.66,52.72,52.64,52.72,6900.0,39.8404,39.8858,39.8252,39.8858,6900.0
2014-05-13 15:30:00,52.72,52.73,52.72,52.72,2400.0,39.8858,39.8933,39.8858,39.8858,2400.0
2014-05-13 15:35:00,52.73,52.77,52.72,52.77,5000.0,39.8933,39.9236,39.8858,39.9236,5000.0
2014-05-13 15:40:00,52.75,52.76,52.73,52.73,4400.0,39.9085,39.916,39.8933,39.8933,4400.0
2014-05-13 15:45:00,52.73,52.76,52.73,52.73,9400.0,39.8933,39.916,39.8933,39.8933,9400.0
2014-05-13 15:50:00,52.74,52.75,52.72,52.74,16100.0,39.9009,39.9085,39.8858,39.9009,16100.0
2014-05-13 15:55:00,52.74,52.78,52.74,52.76,22800.0,39.9009,39.9312,39.9009,39.916,22800.0
2014-05-14 09:30:00,52.73,52.73,52.46,52.51,18400.0,39.8933,39.8933,39.6891,39.7269,18400.0
2014-05-14 09:35:00,52.54,52.56,52.34,52.49,44900.0,39.7496,39.7647,39.5983,39.7118,44900.0
2014-05-14 09:40:00,52.49,52.58,52.45,52.52,7000.0,39.7118,39.7798,39.6815,39.7345,7000.0
2014-05-14 09:45:00,52.5,52.58,52.47,52.51,27600.0,39.7193,39.7798,39.6966,39.7269,27600.0
2014-05-14 09:50:00,52.51,52.59,52.49,52.57,9400.0,39.7269,39.7874,39.7118,39.7723,9400.0
2014-05-14 09:55:00,52.55,52.6,52.52,52.59,11600.0,39.7572,39.795,39.7345,39.7874,11600.0
2014-05-14 10:00:00,52.62,52.71,52.61,52.65,5700.0,39.8101,39.8782,39.8025,39.8328,5700.0
2014-05-14 10:05:00,52.63,52.66,52.47,52.47,13200.0,39.8177,39.8404,39.6966,39.6966,13200.0
2014-05-14 10:10:00,52.46,52.48,52.33,52.34,14300.0,39.6891,39.7042,39.5907,39.5983,14300.0
2014-05-14 10:15:00,52.35,52.36,52.22,52.23,10600.0,39.6058,39.6134,39.5075,39.5151,10600.0
2014-05-14 10:20:00,52.21,52.27,52.19,52.19,20400.0,39.4999,39.5453,39.4848,39.4848,20400.0
2014-05-14 10:25:00,52.17,52.21,52.14,52.18,10000.0,39.4697,39.4999,39.447,39.4772,10000.0
2014-05-14 10:30:00,52.2,52.2,52.11,52.12,8100.0,39.4924,39.4924,39.4243,39.4318,8100.0
2014-05-14 10:35:00,52.12,52.17,52.11,52.14,18200.0,39.4318,39.4697,39.4243,39.447,18200.0
2014-05-14 10:40:00,52.15,52.15,52.11,52.13,4400.0,39.4545,39.4545,39.4243,39.4394,4400.0
2014-05-14 10:45:00,52.12,52.23,52.06,52.23,9000.0,39.4318,39.5151,39.3864,39.5151,9000.0
2014-05-14 10:50:00,52.25,52.29,52.23,52.24,4400.0,39.5302,39.5604,39.5151,39.5226,4400.0
2014-05-14 10:55:00,52.28,52.34,52.2,52.2,5300.0,39.5529,39.5983,39.4924,39.4924,5300.0
2014-05-14 11:00:00,52.2,52.26,52.18,52.23,11800.0,39.4924,39.5377,39.4772,39.5151,11800.0
2014-05-14 11:05:00,52.23,52.28,52.2,52.25,9000.0,39.5151,39.5529,39.4924,39.5302,9000.0
2014-05-14 11:10:00,52.25,52.29,52.18,52.19,6900.0,39.5302,39.5604,39.4772,39.4848,6900.0
2014-05-14 11:15:00,52.22,52.23,52.18,52.21,4800.0,39.5075,39.5151,39.4772,39.4999,4800.0
2014-05-14 11:20:00,52.22,52.22,52.15,52.15,5500.0,39.5075,39.5075,39.4545,39.4545,5500.0
2014-05-14 11:25:00,52.15,52.15,52.07,52.07,6300.0,39.4545,39.4545,39.394,39.394,6300.0
2014-05-14 11:30:00,52.08,52.1,52.06,52.06,5500.0,39.4016,39.4167,39.3864,39.3864,5500.0
2014-05-14 11:35:00,52.07,52.09,52.05,52.06,4900.0,39.394,39.4091,39.3789,39.3864,4900.0
2014-05-14 11:40:00,52.07,52.08,52.06,52.06,4300.0,39.394,39.4016,39.3864,39.3864,4300.0
2014-05-14 11:45:00,52.07,52.07,51.84,51.84,47600.0,39.394,39.394,39.22,39.22,47600.0
2014-05-14 11:50:00,51.86,51.87,51.84,51.85,7400.0,39.2351,39.2427,39.22,39.2276,7400.0
2014-05-14 11:55:00,51.85,51.93,51.81,51.81,14400.0,39.2276,39.2881,39.1973,39.1973,14400.0
2014-05-14 12:00:00,51.81,51.84,51.78,51.8,16400.0,39.1973,39.22,39.1746,39.1897,16400.0
2014-05-14 12:05:00,51.82,51.83,51.8,51.82,8600.0,39.2049,39.2124,39.1897,39.2049,8600.0
2014-05-14 12:10:00,51.82,51.83,51.81,51.83,9600.0,39.2049,39.2124,39.1973,39.2124,9600.0
2014-05-14 12:15:00,51.83,51.83,51.8,51.83,8100.0,39.2124,39.2124,39.1897,39.2124,8100.0
2014-05-14 12:20:00,51.83,51.83,51.8,51.83,15600.0,39.2124,39.2124,39.1897,39.2124,15600.0
2014-05-14 12:25:00,51.83,51.88,51.83,51.86,45700.0,39.2124,39.2503,39.2124,39.2351,45700.0
2014-05-14 12:30:00,51.86,51.92,51.84,51.92,11900.0,39.2351,39.2805,39.22,39.2805,11900.0
2014-05-14 12:35:00,51.92,52.0,51.9,51.99,16400.0,39.2805,39.341,39.2654,39.3335,16400.0
2014-05-14 12:40:00,52.0,52.05,52.0,52.05,8400.0,39.341,39.3789,39.341,39.3789,8400.0
2014-05-14 12:45:00,52.06,52.14,52.05,52.12,6600.0,39.3864,39.447,39.3789,39.4318,6600.0
2014-05-14 12:50:00,52.14,52.15,52.1,52.12,9500.0,39.447,39.4545,39.4167,39.4318,9500.0
2014-05-14 12:55:00,52.12,52.13,52.11,52.12,3400.0,39.4318,39.4394,39.4243,39.4318,3400.0
2014-05-14 13:00:00,52.13,52.27,52.13,52.26,28600.0,39.4394,39.5453,39.4394,39.5377,28600.0
2014-05-14 13:05:00,52.26,52.32,52.24,52.31,7100.0,39.5377,39.5831,39.5226,39.5756,7100.0
2014-05-14 13:10:00,52.33,52.43,52.33,52.43,14200.0,39.5907,39.6664,39.5907,39.6664,14200.0
2014-05-14 13:15:00,52.43,52.47,52.43,52.47,7800.0,39.6664,39.6966,39.6664,39.6966,7800.0
2014-05-14 13:20:00,52.47,52.47,52.43,52.44,9900.0,39.6966,39.6966,39.6664,39.6739,9900.0
2014-05-14 13:25:00,52.43,52.46,52.42,52.44,2800.0,39.6664,39.6891,39.6588,39.6739,2800.0
2014-05-14 13:30:00,52.45,52.45,52.39,52.4,28900.0,39.6815,39.6815,39.6361,39.6437,28900.0
2014-05-14 13:35:00,52.4,52.41,52.35,52.38,18300.0,39.6437,39.6512,39.6058,39.6285,18300.0
2014-05-14 13:40:00,52.39,52.39,52.33,52.38,8800.0,39.6361,39.6361,39.5907,39.6285,8800.0
2014-05-14 13:45:00,52.39,52.39,52.38,52.39,1500.0,39.6361,39.6361,39.6285,39.6361,1500.0
2014-05-14 13:50:00,52.39,52.43,52.39,52.42,6900.0,39.6361,39.6664,39.6361,39.6588,6900.0
2014-05-14 13:55:00,52.42,52.44,52.42,52.44,3900.0,39.6588,39.6739,39.6588,39.6739,3900.0
2014-05-14 14:00:00,52.44,52.44,52.39,52.42,8700.0,39.6739,39.6739,39.6361,39.6588,8700.0
2014-05-14 14:05:00,52.41,52.44,52.4,52.42,7600.0,39.6512,39.6739,39.6437,39.6588,7600.0
2014-05-14 14:10:00,52.43,52.46,52.41,52.44,6000.0,39.6664,39.6891,39.6512,39.6739,6000.0
2014-05-14 14:15:00,52.43,52.46,52.43,52.46,2100.0,39.6664,39.6891,39.6664,39.6891,2100.0
2014-05-14 14:20:00,52.48,52.48,52.45,52.48,5000.0,39.7042,39.7042,39.6815,39.7042,5000.0
2014-05-14 14:25:00,52.48,52.54,52.48,52.51,5800.0,39.7042,39.7496,39.7042,39.7269,5800.0
2014-05-14 14:30:00,52.51,52.54,52.51,52.53,8800.0,39.7269,39.7496,39.7269,39.742,8800.0
2014-05-14 14:35:00,52.53,52.56,52.51,52.53,10000.0,39.742,39.7647,39.7269,39.742,10000.0
2014-05-14 14:40:00,52.52,52.53,52.47,52.48,5400.0,39.7345,39.742,39.6966,39.7042,5400.0
2014-05-14 14:45:00,52.46,52.46,52.38,52.44,11300.0,39.6891,39.6891,39.6285,39.6739,11300.0
2014-05-14 14:50:00,52.44,52.45,52.39,52.41,38100.0,39.6739,39.6815,39.6361,39.6512,38100.0
2014-05-14 14:55:00,52.41,52.41,52.27,52.27,19600.0,39.6512,39.6512,39.5453,39.5453,19600.0
2014-05-14 15:00:00,52.27,52.38,52.15,52.38,87400.0,39.5453,39.6285,39.4545,39.6285,87400.0
2014-05-14 15:05:00,52.37,52.4,52.3,52.36,26600.0,39.621,39.6437,39.568,39.6134,26600.0
2014-05-14 15:10:00,52.36,52.42,52.36,52.39,47500.0,39.6134,39.6588,39.6134,39.6361,47500.0
2014-05-14 15:15:00,52.39,52.44,52.38,52.44,20800.0,39.6361,39.6739,39.6285,39.6739,20800.0
2014-05-14 15:20:00,52.44,52.52,52.44,52.49,31100.0,39.6739,39.7345,39.6739,39.7118,31100.0
2014-05-14 15:25:00,52.5,52.51,52.46,52.48,9100.0,39.7193,39.7269,39.6891,39.7042,9100.0
2014-05-14 15:30:00,52.48,52.48,52.38,52.39,11400.0,39.7042,39.7042,39.6285,39.6361,11400.0
2014-05-14 15:35:00,52.37,52.38,52.32,52.33,6900.0,39.621,39.6285,39.5831,39.5907,6900.0
2014-05-14 15:40:00,52.33,52.43,52.32,52.41,19200.0,39.5907,39.6664,39.5831,39.6512,19200.0
2014-05-14 15:45:00,52.41,52.41,52.3,52.32,22800.0,39.6512,39.6512,39.568,39.5831,22800.0
2014-05-14 15:50:00,52.31,52.32,52.27,52.28,22400.0,39.5756,39.5831,39.5453,39.5529,22400.0
2014-05-14 15:55:00,52.28,52.32,52.25,52.31,50300.0,39.5529,39.5831,39.5302,39.5756,50300.0
2014-05-15 09:30:00,52.15,52.34,51.84,51.84,17600.0,39.4545,39.5983,39.22,39.22,17600.0
2014-05-15 09:35:00,51.85,52.04,51.84,51.89,25000.0,39.2276,39.3713,39.22,39.2578,25000.0
2014-05-15 09:40:00,51.88,51.91,51.63,51.63,30400.0,39.2503,39.273,39.0611,39.0611,30400.0
2014-05-15 09:45:00,51.63,51.63,51.52,51.52,14900.0,39.0611,39.0611,38.9779,38.9779,14900.0
2014-05-15 09:50:00,51.51,51.52,51.37,51.41,25600.0,38.9703,38.9779,38.8644,38.8947,25600.0
2014-05-15 09:55:00,51.42,51.51,51.39,51.42,12900.0,38.9022,38.9703,38.8795,38.9022,12900.0
2014-05-15 10:00:00,51.42,51.46,51.31,51.31,17800.0,38.9022,38.9325,38.819,38.819,17800.0
2014-05-15 10:05:00,51.3,51.35,51.22,51.27,14100.0,38.8115,38.8493,38.7509,38.7888,14100.0
2014-05-15 10:10:00,51.24,51.33,51.22,51.27,16500.0,38.7661,38.8341,38.7509,38.7888,16500.0
2014-05-15 10:15:00,51.27,51.37,51.21,51.35,11900.0,38.7888,38.8644,38.7434,38.8493,11900.0
2014-05-15 10:20:00,51.37,51.53,51.33,51.49,12500.0,38.8644,38.9855,38.8341,38.9552,12500.0
2014-05-15 10:25:00,51.51,51.51,51.36,51.38,15700.0,38.9703,38.9703,38.8568,38.872,15700.0
2014-05-15 10:30:00,51.38,51.42,51.32,51.32,9000.0,38.872,38.9022,38.8266,38.8266,9000.0
2014-05-15 10:35:00,51.33,51.35,51.25,51.27,12300.0,38.8341,38.8493,38.7736,38.7888,12300.0
2014-05-15 10:40:00,51.25,51.6,51.25,51.6,17600.0,38.7736,39.0384,38.7736,39.0384,17600.0
2014-05-15 10:45:00,51.59,51.65,51.54,51.57,17800.0,39.0309,39.0762,38.993,39.0157,17800.0
2014-05-15 10:50:00,51.57,51.73,51.57,51.73,21600.0,39.0157,39.1368,39.0157,39.1368,21600.0
2014-05-15 10:55:00,51.73,51.74,51.62,51.72,30500.0,39.1368,39.1443,39.0536,39.1292,30500.0
2014-05-15 11:00:00,51.72,51.75,51.43,51.43,22300.0,39.1292,39.1519,38.9098,38.9098,22300.0
2014-05-15 11:05:00,51.47,51.48,51.32,51.32,13200.0,38.9401,38.9476,38.8266,38.8266,13200.0
2014-05-15 11:10:00,51.34,51.36,51.21,51.22,6000.0,38.8417,38.8568,38.7434,38.7509,6000.0
2014-05-15 11:15:00,51.21,51.25,51.17,51.22,12700.0,38.7434,38.7736,38.7131,38.7509,12700.0
2014-05-15 11:20:00,51.22,51.22,51.12,51.16,7800.0,38.7509,38.7509,38.6753,38.7055,7800.0
2014-05-15 11:25:00,51.17,51.25,51.14,51.15,8300.0,38.7131,38.7736,38.6904,38.698,8300.0
2014-05-15 11:30:00,51.16,51.29,51.16,51.28,14600.0,38.7055,38.8039,38.7055,38.7963,14600.0
2014-05-15 11:35:00,51.28,51.37,51.27,51.32,7100.0,38.7963,38.8644,38.7888,38.8266,7100.0
2014-05-15 11:40:00,51.35,51.35,51.19,51.19,9000.0,38.8493,38.8493,38.7282,38.7282,9000.0
2014-05-15 11:45:00,51.17,51.2,51.08,51.08,10300.0,38.7131,38.7358,38.645,38.645,10300.0
2014-05-15 11:50:00,51.12,51.15,51.11,51.11,6700.0,38.6753,38.698,38.6677,38.6677,6700.0
2014-05-15 11:55:00,51.09,51.12,51.04,51.05,10200.0,38.6526,38.6753,38.6147,38.6223,10200.0
2014-05-15 12:00:00,51.04,51.07,51.03,51.05,7800.0,38.6147,38.6374,38.6072,38.6223,7800.0
2014-05-15 12:05:00,51.06,51.19,51.06,51.13,8500.0,38.6299,38.7282,38.6299,38.6828,8500.0
2014-05-15 12:10:00,51.14,51.18,51.13,51.18,4800.0,38.6904,38.7207,38.6828,38.7207,4800.0
2014-05-15 12:15:00,51.18,51.18,51.06,51.07,6800.0,38.7207,38.7207,38.6299,38.6374,6800.0
2014-05-15 12:20:00,51.07,51.07,51.02,51.03,11500.0,38.6374,38.6374,38.5996,38.6072,11500.0
2014-05-15 12:25:00,51.03,51.11,51.01,51.1,13400.0,38.6072,38.6677,38.5921,38.6601,13400.0
2014-05-15 12:30:00,51.08,51.11,51.04,51.11,19600.0,38.645,38.6677,38.6147,38.6677,19600.0
2014-05-15 12:35:00,51.12,51.13,51.09,51.11,7700.0,38.6753,38.6828,38.6526,38.6677,7700.0
2014-05-15 12:40:00,51.12,51.17,51.06,51.14,8500.0,38.6753,38.7131,38.6299,38.6904,8500.0
2014-05-15 12:45:00,51.15,51.15,51.11,51.14,8100.0,38.698,38.698,38.6677,38.6904,8100.0
2014-05-15 12:50:00,51.14,51.23,51.12,51.22,5700.0,38.6904,38.7585,38.6753,38.7509,5700.0
2014-05-15 12:55:00,51.24,51.26,51.2,51.25,16500.0,38.7661,38.7812,38.7358,38.7736,16500.0
2014-05-15 13:00:00,51.25,51.28,51.21,51.26,7800.0,38.7736,38.7963,38.7434,38.7812,7800.0
2014-05-15 13:05:00,51.27,51.29,51.25,51.26,6900.0,38.7888,38.8039,38.7736,38.7812,6900.0
2014-05-15 13:10:00,51.27,51.35,51.27,51.33,5200.0,38.7888,38.8493,38.7888,38.8341,5200.0
2014-05-15 13:15:00,51.34,51.34,51.26,51.26,5800.0,38.8417,38.8417,38.7812,38.7812,5800.0
2014-05-15 13:20:00,51.27,51.28,51.22,51.25,9600.0,38.7888,38.7963,38.7509,38.7736,9600.0
2014-05-15 13:25:00,51.26,51.26,51.23,51.24,5100.0,38.7812,38.7812,38.7585,38.7661,5100.0
2014-05-15 13:30:00,51.24,51.26,51.16,51.19,14300.0,38.7661,38.7812,38.7055,38.7282,14300.0
2014-05-15 13:35:00,51.2,51.21,51.16,51.16,5900.0,38.7358,38.7434,38.7055,38.7055,5900.0
2014-05-15 13:40:00,51.16,51.17,51.14,51.16,9800.0,38.7055,38.7131,38.6904,38.7055,9800.0
2014-05-15 13:45:00,51.16,51.16,51.09,51.13,11800.0,38.7055,38.7055,38.6526,38.6828,11800.0
2014-05-15 13:50:00,51.14,51.27,51.14,51.26,7100.0,38.6904,38.7888,38.6904,38.7812,7100.0
2014-05-15 13:55:00,51.28,51.37,51.28,51.37,6000.0,38.7963,38.8644,38.7963,38.8644,6000.0
2014-05-15 14:00:00,51.37,51.45,51.37,51.45,8600.0,38.8644,38.9249,38.8644,38.9249,8600.0
2014-05-15 14:05:00,51.47,51.56,51.47,51.56,6300.0,38.9401,39.0082,38.9401,39.0082,6300.0
2014-05-15 14:10:00,51.56,51.6,51.53,51.54,7500.0,39.0082,39.0384,38.9855,38.993,7500.0
2014-05-15 14:15:00,51.54,51.55,51.42,51.43,9800.0,38.993,39.0006,38.9022,38.9098,9800.0
2014-05-15 14:20:00,51.42,51.51,51.35,51.51,5100.0,38.9022,38.9703,38.8493,38.9703,5100.0
2014-05-15 14:25:00,51.51,51.55,51.43,51.47,8400.0,38.9703,39.0006,38.9098,38.9401,8400.0
2014-05-15 14:30:00,51.5,51.51,51.44,51.45,7100.0,38.9628,38.9703,38.9174,38.9249,7100.0
2014-05-15 14:35:00,51.46,51.47,51.41,51.47,7900.0,38.9325,38.9401,38.8947,38.9401,7900.0
2014-05-15 14:40:00,51.47,51.47,51.43,51.44,2600.0,38.9401,38.9401,38.9098,38.9174,2600.0
2014-05-15 14:45:00,51.44,51.47,51.42,51.47,4700.0,38.9174,38.9401,38.9022,38.9401,4700.0
2014-05-15 14:50:00,51.48,51.57,51.47,51.57,5600.0,38.9476,39.0157,38.9401,39.0157,5600.0
2014-05-15 14:55:00,51.57,51.57,51.47,51.51,6000.0,39.0157,39.0157,38.9401,38.9703,6000.0
2014-05-15 15:00:00,51.54,51.59,51.53,51.57,8400.0,38.993,39.0309,38.9855,39.0157,8400.0
2014-05-15 15:05:00,51.57,51.58,51.53,51.58,5300.0,39.0157,39.0233,38.9855,39.0233,5300.0
2014-05-15 15:10:00,51.58,51.61,51.55,51.55,7000.0,39.0233,39.046,39.0006,39.0006,7000.0
2014-05-15 15:15:00,51.55,51.6,51.52,51.52,8200.0,39.0006,39.0384,38.9779,38.9779,8200.0
2014-05-15 15:20:00,51.53,51.55,51.46,51.46,8000.0,38.9855,39.0006,38.9325,38.9325,8000.0
2014-05-15 15:25:00,51.46,51.47,51.41,51.47,12800.0,38.9325,38.9401,38.8947,38.9401,12800.0
2014-05-15 15:30:00,51.46,51.5,51.46,51.5,8000.0,38.9325,38.9628,38.9325,38.9628,8000.0
2014-05-15 15:35:00,51.51,51.57,51.51,51.53,12100.0,38.9703,39.0157,38.9703,38.9855,12100.0
2014-05-15 15:40:00,51.53,51.53,51.43,51.44,31800.0,38.9855,38.9855,38.9098,38.9174,31800.0
2014-05-15 15:45:00,51.44,51.44,51.35,51.37,66700.0,38.9174,38.9174,38.8493,38.8644,66700.0
2014-05-15 15:50:00,51.37,51.38,51.32,51.37,29300.0,38.8644,38.872,38.8266,38.8644,29300.0
2014-05-15 15:55:00,51.38,51.41,51.37,51.41,33000.0,38.872,38.8947,38.8644,38.8947,33000.0
2014-05-16 09:30:00,51.41,51.41,51.17,51.25,30100.0,38.8947,38.8947,38.7131,38.7736,30100.0
2014-05-16 09:35:00,51.36,51.43,51.3,51.37,32000.0,38.8568,38.9098,38.8115,38.8644,32000.0
2014-05-16 09:40:00,51.34,51.47,51.28,51.39,8900.0,38.8417,38.9401,38.7963,38.8795,8900.0
2014-05-16 09:45:00,51.42,51.42,51.31,51.39,2100.0,38.9022,38.9022,38.819,38.8795,2100.0
2014-05-16 09:50:00,51.42,51.5,51.31,51.39,15200.0,38.9022,38.9628,38.819,38.8795,15200.0
2014-05-16 09:55:00,51.4,51.4,51.3,51.39,16200.0,38.8871,38.8871,38.8115,38.8795,16200.0
2014-05-16 10:00:00,51.37,51.47,51.34,51.39,18300.0,38.8644,38.9401,38.8417,38.8795,18300.0
2014-05-16 10:05:00,51.35,51.4,51.3,51.32,20600.0,38.8493,38.8871,38.8115,38.8266,20600.0
2014-05-16 10:10:00,51.31,51.31,51.2,51.23,19400.0,38.819,38.819,38.7358,38.7585,19400.0
2014-05-16 10:15:00,51.22,51.28,51.18,51.22,15300.0,38.7509,38.7963,38.7207,38.7509,15300.0
2014-05-16 10:20:00,51.19,51.23,51.1,51.16,11100.0,38.7282,38.7585,38.6601,38.7055,11100.0
2014-05-16 10:25:00,51.18,51.2,51.1,51.12,8800.0,38.7207,38.7358,38.6601,38.6753,8800.0
2014-05-16 10:30:00,51.15,51.18,51.07,51.14,18000.0,38.698,38.7207,38.6374,38.6904,18000.0
2014-05-16 10:35:00,51.15,51.23,51.15,51.22,6400.0,38.698,38.7585,38.698,38.7509,6400.0
2014-05-16 10:40:00,51.25,51.29,51.22,51.24,4100.0,38.7736,38.8039,38.7509,38.7661,4100.0
2014-05-16 10:45:00,51.26,51.35,51.24,51.31,5400.0,38.7812,38.8493,38.7661,38.819,5400.0
2014-05-16 10:50:00,51.32,51.37,51.31,51.36,11700.0,38.8266,38.8644,38.819,38.8568,11700.0
2014-05-16 10:55:00,51.37,51.38,51.29,51.29,4100.0,38.8644,38.872,38.8039,38.8039,4100.0
2014-05-16 11:00:00,51.29,51.34,51.28,51.28,4700.0,38.8039,38.8417,38.7963,38.7963,4700.0
2014-05-16 11:05:00,51.29,51.4,51.28,51.4,5300.0,38.8039,38.8871,38.7963,38.8871,5300.0
2014-05-16 11:10:00,51.39,51.61,51.39,51.51,22500.0,38.8795,39.046,38.8795,38.9703,22500.0
2014-05-16 11:15:00,51.51,51.65,51.49,51.61,6700.0,38.9703,39.0762,38.9552,39.046,6700.0
2014-05-16 11:20:00,51.62,51.62,51.52,51.55,10800.0,39.0536,39.0536,38.9779,39.0006,10800.0
2014-05-16 11:25:00,51.55,51.55,51.49,51.52,9300.0,39.0006,39.0006,38.9552,38.9779,9300.0
2014-05-16 11:30:00,51.54,51.66,51.54,51.66,18100.0,38.993,39.0838,38.993,39.0838,18100.0
2014-05-16 11:35:00,51.65,51.65,51.56,51.57,6300.0,39.0762,39.0762,39.0082,39.0157,6300.0
2014-05-16 11:40:00,51.56,51.58,51.5,51.5,3300.0,39.0082,39.0233,38.9628,38.9628,3300.0
2014-05-16 11:45:00,51.49,51.57,51.48,51.56,4300.0,38.9552,39.0157,38.9476,39.0082,4300.0
2014-05-16 11:50:00,51.58,51.66,51.57,51.58,4100.0,39.0233,39.0838,39.0157,39.0233,4100.0
2014-05-16 11:55:00,51.57,51.68,51.57,51.68,3300.0,39.0157,39.0989,39.0157,39.0989,3300.0
2014-05-16 12:00:00,51.68,51.68,51.61,51.63,4600.0,39.0989,39.0989,39.046,39.0611,4600.0
2014-05-16 12:05:00,51.63,51.63,51.52,51.53,4600.0,39.0611,39.0611,38.9779,38.9855,4600.0
2014-05-16 12:10:00,51.54,51.54,51.49,51.52,4800.0,38.993,38.993,38.9552,38.9779,4800.0
2014-05-16 12:15:00,51.53,51.56,51.5,51.52,2200.0,38.9855,39.0082,38.9628,38.9779,2200.0
2014-05-16 12:20:00,51.51,51.53,51.5,51.5,3000.0,38.9703,38.9855,38.9628,38.9628,3000.0
2014-05-16 12:25:00,51.49,51.53,51.45,51.53,5800.0,38.9552,38.9855,38.9249,38.9855,5800.0
2014-05-16 12:30:00,51.5,51.52,51.5,51.52,1900.0,38.9628,38.9779,38.9628,38.9779,1900.0
2014-05-16 12:35:00,51.56,51.57,51.54,51.55,2400.0,39.0082,39.0157,38.993,39.0006,2400.0
2014-05-16 12:40:00,51.56,51.56,51.48,51.51,3500.0,39.0082,39.0082,38.9476,38.9703,3500.0
2014-05-16 12:45:00,51.5,51.5,51.43,51.46,9000.0,38.9628,38.9628,38.9098,38.9325,9000.0
2014-05-16 12:50:00,51.45,51.46,51.42,51.46,2500.0,38.9249,38.9325,38.9022,38.9325,2500.0
2014-05-16 12:55:00,51.46,51.48,51.45,51.47,1100.0,38.9325,38.9476,38.9249,38.9401,1100.0
2014-05-16 13:00:00,51.46,51.46,51.41,51.43,4700.0,38.9325,38.9325,38.8947,38.9098,4700.0
2014-05-16 13:05:00,51.41,51.45,51.39,51.45,2900.0,38.8947,38.9249,38.8795,38.9249,2900.0
2014-05-16 13:10:00,51.47,51.48,51.45,51.45,2100.0,38.9401,38.9476,38.9249,38.9249,2100.0
2014-05-16 13:15:00,51.45,51.51,51.45,51.51,2500.0,38.9249,38.9703,38.9249,38.9703,2500.0
2014-05-16 13:20:00,51.5,51.55,51.5,51.55,1200.0,38.9628,39.0006,38.9628,39.0006,1200.0
2014-05-16 13:25:00,51.55,51.56,51.49,51.5,2600.0,39.0006,39.0082,38.9552,38.9628,2600.0
2014-05-16 13:30:00,51.49,51.56,51.49,51.55,2400.0,38.9552,39.0082,38.9552,39.0006,2400.0
2014-05-16 13:35:00,51.56,51.61,51.54,51.61,2300.0,39.0082,39.046,38.993,39.046,2300.0
2014-05-16 13:40:00,51.62,51.62,51.55,51.55,3300.0,39.0536,39.0536,39.0006,39.0006,3300.0
2014-05-16 13:45:00,51.56,51.57,51.53,51.53,3400.0,39.0082,39.0157,38.9855,38.9855,3400.0
2014-05-16 13:50:00,51.53,51.61,51.53,51.6,2300.0,38.9855,39.046,38.9855,39.0384,2300.0
2014-05-16 13:55:00,51.58,51.59,51.51,51.53,6500.0,39.0233,39.0309,38.9703,38.9855,6500.0
2014-05-16 14:00:00,51.54,51.54,51.46,51.48,7600.0,38.993,38.993,38.9325,38.9476,7600.0
2014-05-16 14:05:00,51.48,51.5,51.47,51.47,4700.0,38.9476,38.9628,38.9401,38.9401,4700.0
2014-05-16 14:10:00,51.47,51.49,51.45,51.46,3500.0,38.9401,38.9552,38.9249,38.9325,3500.0
2014-05-16 14:15:00,51.46,51.51,51.46,51.48,6900.0,38.9325,38.9703,38.9325,38.9476,6900.0
2014-05-16 14:20:00,51.48,51.48,51.43,51.45,19200.0,38.9476,38.9476,38.9098,38.9249,19200.0
2014-05-16 14:25:00,51.46,51.46,51.42,51.42,17800.0,38.9325,38.9325,38.9022,38.9022,17800.0
2014-05-16 14:30:00,51.43,51.43,51.4,51.4,14600.0,38.9098,38.9098,38.8871,38.8871,14600.0
2014-05-16 14:35:00,51.41,51.42,51.4,51.41,9500.0,38.8947,38.9022,38.8871,38.8947,9500.0
2014-05-16 14:40:00,51.42,51.48,51.41,51.47,15000.0,38.9022,38.9476,38.8947,38.9401,15000.0
2014-05-16 14:45:00,51.47,51.49,51.44,51.45,11700.0,38.9401,38.9552,38.9174,38.9249,11700.0
2014-05-16 14:50:00,51.45,51.45,51.41,51.44,10300.0,38.9249,38.9249,38.8947,38.9174,10300.0
2014-05-16 14:55:00,51.44,51.45,51.43,51.44,22800.0,38.9174,38.9249,38.9098,38.9174,22800.0
2014-05-16 15:00:00,51.43,51.44,51.4,51.43,41900.0,38.9098,38.9174,38.8871,38.9098,41900.0
2014-05-16 15:05:00,51.43,51.52,51.43,51.51,67800.0,38.9098,38.9779,38.9098,38.9703,67800.0
2014-05-16 15:10:00,51.52,51.67,51.52,51.66,18600.0,38.9779,39.0914,38.9779,39.0838,18600.0
2014-05-16 15:15:00,51.68,51.68,51.62,51.63,16100.0,39.0989,39.0989,39.0536,39.0611,16100.0
2014-05-16 15:20:00,51.64,51.64,51.59,51.61,9900.0,39.0687,39.0687,39.0309,39.046,9900.0
2014-05-16 15:25:00,51.6,51.63,51.59,51.6,15200.0,39.0384,39.0611,39.0309,39.0384,15200.0
2014-05-16 15:30:00,51.6,51.63,51.6,51.61,13900.0,39.0384,39.0611,39.0384,39.046,13900.0
2014-05-16 15:35:00,51.6,51.61,51.53,51.54,25200.0,39.0384,39.046,38.9855,38.993,25200.0
2014-05-16 15:40:00,51.53,51.55,51.51,51.54,19400.0,38.9855,39.0006,38.9703,38.993,19400.0
2014-05-16 15:45:00,51.55,51.58,51.54,51.56,30400.0,39.0006,39.0233,38.993,39.0082,30400.0
2014-05-16 15:50:00,51.56,51.59,51.56,51.57,37200.0,39.0082,39.0309,39.0082,39.0157,37200.0
2014-05-16 15:55:00,51.56,51.57,51.51,51.56,80000.0,39.0082,39.0157,38.9703,39.0082,80000.0
2014-05-19 09:30:00,52.21,52.23,52.0,52.15,73200.0,39.4999,39.5151,39.341,39.4545,73200.0
2014-05-19 09:35:00,52.19,52.58,52.13,52.47,114200.0,39.4848,39.7798,39.4394,39.6966,114200.0
2014-05-19 09:40:00,52.45,52.83,52.45,52.81,59000.0,39.6815,39.969,39.6815,39.9539,59000.0
2014-05-19 09:45:00,52.78,52.83,52.46,52.53,64100.0,39.9312,39.969,39.6891,39.742,64100.0
2014-05-19 09:50:00,52.55,52.57,52.45,52.51,76200.0,39.7572,39.7723,39.6815,39.7269,76200.0
2014-05-19 09:55:00,52.5,52.57,52.48,52.55,31100.0,39.7193,39.7723,39.7042,39.7572,31100.0
2014-05-19 10:00:00,52.57,52.63,52.49,52.5,32800.0,39.7723,39.8177,39.7118,39.7193,32800.0
2014-05-19 10:05:00,52.5,52.55,52.44,52.51,56800.0,39.7193,39.7572,39.6739,39.7269,56800.0
2014-05-19 10:10:00,52.51,52.68,52.48,52.5,48900.0,39.7269,39.8555,39.7042,39.7193,48900.0
2014-05-19 10:15:00,52.51,52.56,52.49,52.52,24700.0,39.7269,39.7647,39.7118,39.7345,24700.0
2014-05-19 10:20:00,52.52,52.58,52.5,52.52,16500.0,39.7345,39.7798,39.7193,39.7345,16500.0
2014-05-19 10:25:00,52.53,52.62,52.48,52.51,44000.0,39.742,39.8101,39.7042,39.7269,44000.0
2014-05-19 10:30:00,52.51,52.57,52.48,52.52,17600.0,39.7269,39.7723,39.7042,39.7345,17600.0
2014-05-19 10:35:00,52.53,52.59,52.52,52.53,16200.0,39.742,39.7874,39.7345,39.742,16200.0
2014-05-19 10:40:00,52.54,52.59,52.52,52.55,15700.0,39.7496,39.7874,39.7345,39.7572,15700.0
2014-05-19 10:45:00,52.55,52.6,52.52,52.55,18000.0,39.7572,39.795,39.7345,39.7572,18000.0
2014-05-19 10:50:00,52.53,52.58,52.53,52.56,22300.0,39.742,39.7798,39.742,39.7647,22300.0
2014-05-19 10:55:00,52.57,52.77,52.56,52.77,47200.0,39.7723,39.9236,39.7647,39.9236,47200.0
2014-05-19 11:00:00,52.77,52.99,52.76,52.93,61700.0,39.9236,40.09,39.916,40.0446,61700.0
2014-05-19 11:05:00,52.93,53.01,52.88,52.97,22800.0,40.0446,40.1052,40.0068,40.0749,22800.0
2014-05-19 11:10:00,52.99,53.07,52.96,53.05,32100.0,40.09,40.1506,40.0673,40.1354,32100.0
2014-05-19 11:15:00,53.05,53.14,53.04,53.06,31500.0,40.1354,40.2035,40.1279,40.143,31500.0
2014-05-19 11:20:00,53.07,53.07,53.01,53.05,23700.0,40.1506,40.1506,40.1052,40.1354,23700.0
2014-05-19 11:25:00,53.06,53.14,53.06,53.11,26300.0,40.143,40.2035,40.143,40.1808,26300.0
2014-05-19 11:30:00,53.1,53.11,53.03,53.04,24900.0,40.1733,40.1808,40.1203,40.1279,24900.0
2014-05-19 11:35:00,53.04,53.05,52.9,52.9,26500.0,40.1279,40.1354,40.0219,40.0219,26500.0
2014-05-19 11:40:00,52.9,52.95,52.84,52.84,19600.0,40.0219,40.0598,39.9766,39.9766,19600.0
2014-05-19 11:45:00,52.84,52.99,52.84,52.99,19000.0,39.9766,40.09,39.9766,40.09,19000.0
2014-05-19 11:50:00,52.98,53.0,52.88,52.88,29200.0,40.0825,40.0976,40.0068,40.0068,29200.0
2014-05-19 11:55:00,52.88,52.89,52.67,52.67,51800.0,40.0068,40.0144,39.8479,39.8479,51800.0
2014-05-19 12:00:00,52.67,52.75,52.66,52.72,35000.0,39.8479,39.9085,39.8404,39.8858,35000.0
2014-05-19 12:05:00,52.72,52.78,52.66,52.77,11100.0,39.8858,39.9312,39.8404,39.9236,11100.0
2014-05-19 12:10:00,52.78,52.78,52.73,52.74,11300.0,39.9312,39.9312,39.8933,39.9009,11300.0
2014-05-19 12:15:00,52.75,52.75,52.6,52.61,23100.0,39.9085,39.9085,39.795,39.8025,23100.0
2014-05-19 12:20:00,52.63,52.67,52.6,52.65,16100.0,39.8177,39.8479,39.795,39.8328,16100.0
2014-05-19 12:25:00,52.65,52.66,52.6,52.66,9200.0,39.8328,39.8404,39.795,39.8404,9200.0
2014-05-19 12:30:00,52.66,52.69,52.59,52.61,14800.0,39.8404,39.8631,39.7874,39.8025,14800.0
2014-05-19 12:35:00,52.61,52.64,52.53,52.59,17500.0,39.8025,39.8252,39.742,39.7874,17500.0
2014-05-19 12:40:00,52.58,52.58,52.53,52.56,10700.0,39.7798,39.7798,39.742,39.7647,10700.0
2014-05-19 12:45:00,52.56,52.58,52.54,52.56,5700.0,39.7647,39.7798,39.7496,39.7647,5700.0
2014-05-19 12:50:00,52.55,52.57,52.55,52.55,5800.0,39.7572,39.7723,39.7572,39.7572,5800.0
2014-05-19 12:55:00,52.54,52.59,52.52,52.59,35800.0,39.7496,39.7874,39.7345,39.7874,35800.0
2014-05-19 13:00:00,52.59,52.63,52.54,52.63,21100.0,39.7874,39.8177,39.7496,39.8177,21100.0
2014-05-19 13:05:00,52.62,52.66,52.61,52.65,18000.0,39.8101,39.8404,39.8025,39.8328,18000.0
2014-05-19 13:10:00,52.65,52.74,52.65,52.73,10000.0,39.8328,39.9009,39.8328,39.8933,10000.0
2014-05-19 13:15:00,52.73,52.79,52.7,52.78,24700.0,39.8933,39.9387,39.8706,39.9312,24700.0
2014-05-19 13:20:00,52.77,52.8,52.75,52.76,25700.0,39.9236,39.9463,39.9085,39.916,25700.0
2014-05-19 13:25:00,52.76,52.79,52.72,52.77,37100.0,39.916,39.9387,39.8858,39.9236,37100.0
2014-05-19 13:30:00,52.77,52.82,52.77,52.78,21400.0,39.9236,39.9614,39.9236,39.9312,21400.0
2014-05-19 13:35:00,52.79,52.8,52.74,52.78,17500.0,39.9387,39.9463,39.9009,39.9312,17500.0
2014-05-19 13:40:00,52.77,52.88,52.77,52.88,22200.0,39.9236,40.0068,39.9236,40.0068,22200.0
2014-05-19 13:45:00,52.9,53.0,52.9,53.0,20100.0,40.0219,40.0976,40.0219,40.0976,20100.0
2014-05-19 13:50:00,52.99,53.06,52.99,52.99,14000.0,40.09,40.143,40.09,40.09,14000.0
2014-05-19 13:55:00,52.99,53.14,52.99,53.1,17500.0,40.09,40.2035,40.09,40.1733,17500.0
2014-05-19 14:00:00,53.13,53.22,53.09,53.13,44000.0,40.196,40.264,40.1657,40.196,44000.0
2014-05-19 14:05:00,53.12,53.12,52.94,52.95,18200.0,40.1884,40.1884,40.0522,40.0598,18200.0
2014-05-19 14:10:00,52.95,52.99,52.93,52.99,40800.0,40.0598,40.09,40.0446,40.09,40800.0
2014-05-19 14:15:00,52.99,53.08,52.99,53.06,21200.0,40.09,40.1581,40.09,40.143,21200.0
2014-05-19 14:20:00,53.06,53.13,53.05,53.12,14300.0,40.143,40.196,40.1354,40.1884,14300.0
2014-05-19 14:25:00,53.15,53.18,53.12,53.17,12900.0,40.2111,40.2338,40.1884,40.2262,12900.0
2014-05-19 14:30:00,53.16,53.16,53.07,53.08,26900.0,40.2187,40.2187,40.1506,40.1581,26900.0
2014-05-19 14:35:00,53.08,53.16,53.05,53.07,39700.0,40.1581,40.2187,40.1354,40.1506,39700.0
2014-05-19 14:40:00,53.09,53.16,53.09,53.14,16400.0,40.1657,40.2187,40.1657,40.2035,16400.0
2014-05-19 14:45:00,53.14,53.21,53.14,53.16,16100.0,40.2035,40.2565,40.2035,40.2187,16100.0
2014-05-19 14:50:00,53.15,53.16,53.12,53.16,13500.0,40.2111,40.2187,40.1884,40.2187,13500.0
2014-05-19 14:55:00,53.14,53.14,53.03,53.05,19200.0,40.2035,40.2035,40.1203,40.1354,19200.0
2014-05-19 15:00:00,53.05,53.08,53.03,53.08,24100.0,40.1354,40.1581,40.1203,40.1581,24100.0
2014-05-19 15:05:00,53.08,53.12,53.05,53.12,16400.0,40.1581,40.1884,40.1354,40.1884,16400.0
2014-05-19 15:10:00,53.12,53.16,53.03,53.03,22300.0,40.1884,40.2187,40.1203,40.1203,22300.0
2014-05-19 15:15:00,53.02,53.03,52.98,53.01,40900.0,40.1127,40.1203,40.0825,40.1052,40900.0
2014-05-19 15:20:00,53.0,53.03,52.96,52.99,62100.0,40.0976,40.1203,40.0673,40.09,62100.0
2014-05-19 15:25:00,53.0,53.01,52.97,53.01,42700.0,40.0976,40.1052,40.0749,40.1052,42700.0
2014-05-19 15:30:00,53.01,53.13,53.0,53.13,39900.0,40.1052,40.196,40.0976,40.196,39900.0
2014-05-19 15:35:00,53.12,53.14,53.07,53.09,94700.0,40.1884,40.2035,40.1506,40.1657,94700.0
2014-05-19 15:40:00,53.1,53.23,53.1,53.18,98500.0,40.1733,40.2716,40.1733,40.2338,98500.0
2014-05-19 15:45:00,53.19,53.22,53.1,53.19,86600.0,40.2413,40.264,40.1733,40.2413,86600.0
2014-05-19 15:50:00,53.19,53.21,53.1,53.19,93500.0,40.2413,40.2565,40.1733,40.2413,93500.0
2014-05-19 15:55:00,53.2,53.23,53.14,53.15,121100.0,40.2489,40.2716,40.2035,40.2111,121100.0
2014-05-20 09:30:00,45.36,46.17,45.11,46.04,793500.0,34.3175,34.9303,34.1284,34.832,793500.0
2014-05-20 09:35:00,46.03,46.04,45.32,45.66,430600.0,34.8244,34.832,34.2872,34.5445,430600.0
2014-05-20 09:40:00,45.66,45.74,45.03,45.03,402700.0,34.5445,34.605,34.0678,34.0678,402700.0
2014-05-20 09:45:00,45.03,45.09,44.75,44.89,730500.0,34.0678,34.1132,33.856,33.9619,730500.0
2014-05-20 09:50:00,44.88,45.0,44.5,44.8,588200.0,33.9543,34.0451,33.6669,33.8938,588200.0
2014-05-20 09:55:00,44.81,44.81,44.58,44.61,198600.0,33.9014,33.9014,33.7274,33.7501,198600.0
2014-05-20 10:00:00,44.63,44.83,44.44,44.81,281100.0,33.7652,33.9165,33.6215,33.9014,281100.0
2014-05-20 10:05:00,44.81,44.85,44.3,44.35,256300.0,33.9014,33.9316,33.5155,33.5534,256300.0
2014-05-20 10:10:00,44.35,45.28,44.24,44.93,643400.0,33.5534,34.257,33.4701,33.9922,643400.0
2014-05-20 10:15:00,44.94,45.11,44.74,44.94,309500.0,33.9997,34.1284,33.8484,33.9997,309500.0
2014-05-20 10:20:00,44.92,45.24,44.77,45.09,242000.0,33.9846,34.2267,33.8711,34.1132,242000.0
2014-05-20 10:25:00,45.09,45.09,44.61,44.63,213000.0,34.1132,34.1132,33.7501,33.7652,213000.0
2014-05-20 10:30:00,44.63,44.96,44.6,44.85,178500.0,33.7652,34.0149,33.7425,33.9316,178500.0
2014-05-20 10:35:00,44.85,44.97,44.77,44.78,111900.0,33.9316,34.0224,33.8711,33.8787,111900.0
2014-05-20 10:40:00,44.78,44.84,44.69,44.77,173400.0,33.8787,33.9241,33.8106,33.8711,173400.0
2014-05-20 10:45:00,44.78,44.83,44.61,44.71,202100.0,33.8787,33.9165,33.7501,33.8257,202100.0
2014-05-20 10:50:00,44.74,44.8,44.64,44.68,189600.0,33.8484,33.8938,33.7728,33.803,189600.0
2014-05-20 10:55:00,44.69,44.95,44.65,44.79,183900.0,33.8106,34.0073,33.7803,33.8863,183900.0
2014-05-20 11:00:00,44.76,44.93,44.65,44.67,119500.0,33.8636,33.9922,33.7803,33.7955,119500.0
2014-05-20 11:05:00,44.68,44.69,44.5,44.63,231800.0,33.803,33.8106,33.6669,33.7652,231800.0
2014-05-20 11:10:00,44.63,44.66,44.44,44.6,138000.0,33.7652,33.7879,33.6215,33.7425,138000.0
2014-05-20 11:15:00,44.6,44.7,44.49,44.58,180900.0,33.7425,33.8182,33.6593,33.7274,180900.0
2014-05-20 11:20:00,44.56,44.57,44.41,44.41,94900.0,33.7122,33.7198,33.5988,33.5988,94900.0
2014-05-20 11:25:00,44.4,44.43,44.3,44.34,166800.0,33.5912,33.6139,33.5155,33.5458,166800.0
2014-05-20 11:30:00,44.35,44.36,44.25,44.27,181600.0,33.5534,33.5609,33.4777,33.4928,181600.0
2014-05-20 11:35:00,44.27,44.47,44.26,44.27,92100.0,33.4928,33.6442,33.4853,33.4928,92100.0
2014-05-20 11:40:00,44.28,44.38,44.27,44.28,81000.0,33.5004,33.5761,33.4928,33.5004,81000.0
2014-05-20 11:45:00,44.3,44.41,44.13,44.17,240700.0,33.5155,33.5988,33.3869,33.4172,240700.0
2014-05-20 11:50:00,44.17,44.24,44.14,44.19,88000.0,33.4172,33.4701,33.3945,33.4323,88000.0
2014-05-20 11:55:00,44.19,44.3,44.15,44.15,112200.0,33.4323,33.5155,33.4021,33.4021,112200.0
2014-05-20 12:00:00,44.15,44.2,44.03,44.11,159500.0,33.4021,33.4399,33.3113,33.3718,159500.0
2014-05-20 12:05:00,44.11,44.23,44.03,44.12,124700.0,33.3718,33.4626,33.3113,33.3794,124700.0
2014-05-20 12:10:00,44.12,44.13,44.01,44.1,135800.0,33.3794,33.3869,33.2961,33.3642,135800.0
2014-05-20 12:15:00,44.09,44.15,44.04,44.08,117800.0,33.3567,33.4021,33.3188,33.3491,117800.0
2014-05-20 12:20:00,44.1,44.15,43.93,44.12,197800.0,33.3642,33.4021,33.2356,33.3794,197800.0
2014-05-20 12:25:00,44.11,44.12,43.97,44.01,102700.0,33.3718,33.3794,33.2659,33.2961,102700.0
2014-05-20 12:30:00,44.01,44.14,43.93,44.12,83500.0,33.2961,33.3945,33.2356,33.3794,83500.0
2014-05-20 12:35:00,44.12,44.14,44.04,44.11,116100.0,33.3794,33.3945,33.3188,33.3718,116100.0
2014-05-20 12:40:00,44.11,44.13,44.04,44.09,78300.0,33.3718,33.3869,33.3188,33.3567,78300.0
2014-05-20 12:45:00,44.09,44.2,44.07,44.18,105700.0,33.3567,33.4399,33.3415,33.4248,105700.0
2014-05-20 12:50:00,44.2,44.2,43.93,44.0,138700.0,33.4399,33.4399,33.2356,33.2886,138700.0
2014-05-20 12:55:00,43.98,43.98,43.83,43.93,109800.0,33.2734,33.2734,33.16,33.2356,109800.0
2014-05-20 13:00:00,43.93,43.98,43.73,43.78,122800.0,33.2356,33.2734,33.0843,33.1221,122800.0
2014-05-20 13:05:00,43.77,43.87,43.73,43.85,69100.0,33.1146,33.1902,33.0843,33.1751,69100.0
2014-05-20 13:10:00,43.87,44.09,43.84,43.98,109100.0,33.1902,33.3567,33.1675,33.2734,109100.0
2014-05-20 13:15:00,43.98,44.13,43.98,43.98,104400.0,33.2734,33.3869,33.2734,33.2734,104400.0
2014-05-20 13:20:00,43.98,44.15,43.93,44.14,102900.0,33.2734,33.4021,33.2356,33.3945,102900.0
2014-05-20 13:25:00,44.13,44.35,44.12,44.29,134400.0,33.3869,33.5534,33.3794,33.508,134400.0
2014-05-20 13:30:00,44.28,44.33,44.05,44.1,97800.0,33.5004,33.5382,33.3264,33.3642,97800.0
2014-05-20 13:35:00,44.09,44.09,43.86,43.91,154800.0,33.3567,33.3567,33.1827,33.2205,154800.0
2014-05-20 13:40:00,43.9,44.0,43.81,43.83,66400.0,33.2129,33.2886,33.1448,33.16,66400.0
2014-05-20 13:45:00,43.83,43.83,43.71,43.73,130100.0,33.16,33.16,33.0692,33.0843,130100.0
2014-05-20 13:50:00,43.74,43.75,43.67,43.68,88400.0,33.0919,33.0994,33.0389,33.0465,88400.0
2014-05-20 13:55:00,43.68,43.74,43.61,43.63,81300.0,33.0465,33.0919,32.9935,33.0086,81300.0
2014-05-20 14:00:00,43.63,43.69,43.58,43.62,122200.0,33.0086,33.054,32.9708,33.0011,122200.0
2014-05-20 14:05:00,43.62,43.62,43.51,43.54,145400.0,33.0011,33.0011,32.9179,32.9406,145400.0
2014-05-20 14:10:00,43.56,43.71,43.55,43.69,97500.0,32.9557,33.0692,32.9481,33.054,97500.0
2014-05-20 14:15:00,43.69,43.8,43.64,43.66,138900.0,33.054,33.1373,33.0162,33.0313,138900.0
2014-05-20 14:20:00,43.65,43.78,43.65,43.67,61900.0,33.0238,33.1221,33.0238,33.0389,61900.0
2014-05-20 14:25:00,43.67,43.71,43.56,43.64,81800.0,33.0389,33.0692,32.9557,33.0162,81800.0
2014-05-20 14:30:00,43.64,43.64,43.58,43.6,65600.0,33.0162,33.0162,32.9708,32.986,65600.0
2014-05-20 14:35:00,43.6,43.64,43.52,43.57,51900.0,32.986,33.0162,32.9254,32.9633,51900.0
2014-05-20 14:40:00,43.57,43.7,43.54,43.64,84300.0,32.9633,33.0616,32.9406,33.0162,84300.0
2014-05-20 14:45:00,43.64,43.67,43.57,43.58,82500.0,33.0162,33.0389,32.9633,32.9708,82500.0
2014-05-20 14:50:00,43.6,43.67,43.58,43.65,38300.0,32.986,33.0389,32.9708,33.0238,38300.0
2014-05-20 14:55:00,43.65,43.73,43.61,43.66,78000.0,33.0238,33.0843,32.9935,33.0313,78000.0
2014-05-20 15:00:00,43.66,43.7,43.63,43.65,101200.0,33.0313,33.0616,33.0086,33.0238,101200.0
2014-05-20 15:05:00,43.65,43.8,43.63,43.76,147600.0,33.0238,33.1373,33.0086,33.107,147600.0
2014-05-20 15:10:00,43.76,43.85,43.72,43.85,181900.0,33.107,33.1751,33.0767,33.1751,181900.0
2014-05-20 15:15:00,43.84,43.97,43.84,43.94,197300.0,33.1675,33.2659,33.1675,33.2432,197300.0
2014-05-20 15:20:00,43.93,43.94,43.85,43.9,203600.0,33.2356,33.2432,33.1751,33.2129,203600.0
2014-05-20 15:25:00,43.91,43.91,43.75,43.77,132400.0,33.2205,33.2205,33.0994,33.1146,132400.0
2014-05-20 15:30:00,43.77,43.88,43.77,43.84,137000.0,33.1146,33.1978,33.1146,33.1675,137000.0
2014-05-20 15:35:00,43.84,43.87,43.8,43.81,125900.0,33.1675,33.1902,33.1373,33.1448,125900.0
2014-05-20 15:40:00,43.8,43.89,43.76,43.82,145500.0,33.1373,33.2054,33.107,33.1524,145500.0
2014-05-20 15:45:00,43.83,43.85,43.69,43.72,209900.0,33.16,33.1751,33.054,33.0767,209900.0
2014-05-20 15:50:00,43.72,43.75,43.69,43.69,221700.0,33.0767,33.0994,33.054,33.054,221700.0
2014-05-20 15:55:00,43.7,43.7,43.59,43.59,354600.0,33.0616,33.0616,32.9784,32.9784,354600.0
2014-05-21 09:30:00,43.5,43.59,43.05,43.08,469700.0,32.9103,32.9784,32.5698,32.5925,469700.0
2014-05-21 09:35:00,43.1,43.15,42.77,42.83,260000.0,32.6077,32.6455,32.358,32.4034,260000.0
2014-05-21 09:40:00,42.83,43.07,42.71,43.0,228300.0,32.4034,32.585,32.3126,32.532,228300.0
2014-05-21 09:45:00,43.0,43.28,42.99,43.15,281700.0,32.532,32.7439,32.5245,32.6455,281700.0
2014-05-21 09:50:00,43.14,43.25,43.01,43.15,165500.0,32.6379,32.7212,32.5396,32.6455,165500.0
2014-05-21 09:55:00,43.16,43.24,43.07,43.21,117400.0,32.6531,32.7136,32.585,32.6909,117400.0
2014-05-21 10:00:00,43.2,43.25,43.17,43.22,96300.0,32.6833,32.7212,32.6606,32.6985,96300.0
2014-05-21 10:05:00,43.24,43.47,43.23,43.35,197900.0,32.7136,32.8876,32.706,32.7968,197900.0
2014-05-21 10:10:00,43.35,43.56,43.34,43.45,201200.0,32.7968,32.9557,32.7892,32.8725,201200.0
2014-05-21 10:15:00,43.45,43.45,43.32,43.35,116400.0,32.8725,32.8725,32.7741,32.7968,116400.0
2014-05-21 10:20:00,43.34,43.34,43.15,43.16,122100.0,32.7892,32.7892,32.6455,32.6531,122100.0
2014-05-21 10:25:00,43.15,43.24,43.1,43.19,91200.0,32.6455,32.7136,32.6077,32.6758,91200.0
2014-05-21 10:30:00,43.19,43.2,43.03,43.06,102800.0,32.6758,32.6833,32.5547,32.5774,102800.0
2014-05-21 10:35:00,43.06,43.19,43.05,43.16,116100.0,32.5774,32.6758,32.5698,32.6531,116100.0
2014-05-21 10:40:00,43.16,43.23,43.04,43.04,103300.0,32.6531,32.706,32.5623,32.5623,103300.0
2014-05-21 10:45:00,43.07,43.08,42.8,42.82,129100.0,32.585,32.5925,32.3807,32.3958,129100.0
2014-05-21 10:50:00,42.82,42.86,42.77,42.8,90800.0,32.3958,32.4261,32.358,32.3807,90800.0
2014-05-21 10:55:00,42.8,42.86,42.79,42.83,94400.0,32.3807,32.4261,32.3731,32.4034,94400.0
2014-05-21 11:00:00,42.83,43.04,42.82,42.94,92700.0,32.4034,32.5623,32.3958,32.4866,92700.0
2014-05-21 11:05:00,42.93,43.02,42.9,42.9,45900.0,32.4791,32.5471,32.4564,32.4564,45900.0
2014-05-21 11:10:00,42.91,42.97,42.81,42.96,77100.0,32.4639,32.5093,32.3883,32.5018,77100.0
2014-05-21 11:15:00,42.96,42.96,42.8,42.8,66200.0,32.5018,32.5018,32.3807,32.3807,66200.0
2014-05-21 11:20:00,42.81,42.85,42.77,42.8,89900.0,32.3883,32.4185,32.358,32.3807,89900.0
2014-05-21 11:25:00,42.8,42.82,42.71,42.74,122000.0,32.3807,32.3958,32.3126,32.3353,122000.0
2014-05-21 11:30:00,42.73,42.76,42.55,42.66,109300.0,32.3277,32.3504,32.1916,32.2748,109300.0
2014-05-21 11:35:00,42.65,42.83,42.63,42.75,131700.0,32.2672,32.4034,32.2521,32.3429,131700.0
2014-05-21 11:40:00,42.75,42.82,42.68,42.81,62200.0,32.3429,32.3958,32.2899,32.3883,62200.0
2014-05-21 11:45:00,42.81,42.84,42.72,42.77,71300.0,32.3883,32.411,32.3202,32.358,71300.0
2014-05-21 11:50:00,42.77,42.9,42.77,42.79,46300.0,32.358,32.4564,32.358,32.3731,46300.0
2014-05-21 11:55:00,42.8,42.93,42.79,42.8,50800.0,32.3807,32.4791,32.3731,32.3807,50800.0
2014-05-21 12:00:00,42.8,42.84,42.74,42.76,75600.0,32.3807,32.411,32.3353,32.3504,75600.0
2014-05-21 12:05:00,42.76,42.86,42.76,42.85,39500.0,32.3504,32.4261,32.3504,32.4185,39500.0
2014-05-21 12:10:00,42.85,42.92,42.81,42.84,51900.0,32.4185,32.4715,32.3883,32.411,51900.0
2014-05-21 12:15:00,42.84,42.84,42.74,42.75,47700.0,32.411,32.411,32.3353,32.3429,47700.0
2014-05-21 12:20:00,42.75,42.88,42.74,42.86,64600.0,32.3429,32.4412,32.3353,32.4261,64600.0
2014-05-21 12:25:00,42.85,42.91,42.84,42.85,75200.0,32.4185,32.4639,32.411,32.4185,75200.0
2014-05-21 12:30:00,42.84,42.9,42.8,42.9,74000.0,32.411,32.4564,32.3807,32.4564,74000.0
2014-05-21 12:35:00,42.89,43.01,42.86,42.97,96600.0,32.4488,32.5396,32.4261,32.5093,96600.0
2014-05-21 12:40:00,42.98,42.99,42.93,42.97,40700.0,32.5169,32.5245,32.4791,32.5093,40700.0
2014-05-21 12:45:00,42.98,42.98,42.89,42.92,53300.0,32.5169,32.5169,32.4488,32.4715,53300.0
2014-05-21 12:50:00,42.93,43.0,42.92,42.94,34600.0,32.4791,32.532,32.4715,32.4866,34600.0
2014-05-21 12:55:00,42.95,42.95,42.84,42.87,43400.0,32.4942,32.4942,32.411,32.4337,43400.0
2014-05-21 13:00:00,42.87,42.92,42.86,42.91,54200.0,32.4337,32.4715,32.4261,32.4639,54200.0
2014-05-21 13:05:00,42.91,42.94,42.9,42.9,22800.0,32.4639,32.4866,32.4564,32.4564,22800.0
2014-05-21 13:10:00,42.91,42.93,42.9,42.9,32900.0,32.4639,32.4791,32.4564,32.4564,32900.0
2014-05-21 13:15:00,42.9,42.91,42.89,42.9,15900.0,32.4564,32.4639,32.4488,32.4564,15900.0
2014-05-21 13:20:00,42.89,42.89,42.74,42.84,57500.0,32.4488,32.4488,32.3353,32.411,57500.0
2014-05-21 13:25:00,42.83,42.87,42.71,42.72,23900.0,32.4034,32.4337,32.3126,32.3202,23900.0
2014-05-21 13:30:00,42.72,42.78,42.66,42.75,58700.0,32.3202,32.3656,32.2748,32.3429,58700.0
2014-05-21 13:35:00,42.75,42.76,42.65,42.65,55600.0,32.3429,32.3504,32.2672,32.2672,55600.0
2014-05-21 13:40:00,42.65,42.77,42.62,42.77,56300.0,32.2672,32.358,32.2445,32.358,56300.0
2014-05-21 13:45:00,42.77,42.84,42.75,42.81,53400.0,32.358,32.411,32.3429,32.3883,53400.0
2014-05-21 13:50:00,42.8,42.89,42.8,42.8,49800.0,32.3807,32.4488,32.3807,32.3807,49800.0
2014-05-21 13:55:00,42.8,42.86,42.78,42.8,42700.0,32.3807,32.4261,32.3656,32.3807,42700.0
2014-05-21 14:00:00,42.8,42.81,42.69,42.76,51400.0,32.3807,32.3883,32.2975,32.3504,51400.0
2014-05-21 14:05:00,42.75,42.79,42.73,42.74,47400.0,32.3429,32.3731,32.3277,32.3353,47400.0
2014-05-21 14:10:00,42.74,42.75,42.61,42.68,69400.0,32.3353,32.3429,32.237,32.2899,69400.0
2014-05-21 14:15:00,42.68,42.73,42.63,42.73,73100.0,32.2899,32.3277,32.2521,32.3277,73100.0
2014-05-21 14:20:00,42.72,42.73,42.65,42.73,80800.0,32.3202,32.3277,32.2672,32.3277,80800.0
2014-05-21 14:25:00,42.73,42.9,42.73,42.87,78100.0,32.3277,32.4564,32.3277,32.4337,78100.0
2014-05-21 14:30:00,42.87,42.92,42.86,42.89,55000.0,32.4337,32.4715,32.4261,32.4488,55000.0
2014-05-21 14:35:00,42.9,43.0,42.89,42.99,71200.0,32.4564,32.532,32.4488,32.5245,71200.0
2014-05-21 14:40:00,43.0,43.1,42.99,43.1,98700.0,32.532,32.6077,32.5245,32.6077,98700.0
2014-05-21 14:45:00,43.09,43.1,42.99,43.0,100200.0,32.6001,32.6077,32.5245,32.532,100200.0
2014-05-21 14:50:00,43.01,43.1,43.01,43.09,76100.0,32.5396,32.6077,32.5396,32.6001,76100.0
2014-05-21 14:55:00,43.09,43.1,42.99,43.04,59800.0,32.6001,32.6077,32.5245,32.5623,59800.0
2014-05-21 15:00:00,43.03,43.06,42.85,42.9,139600.0,32.5547,32.5774,32.4185,32.4564,139600.0
2014-05-21 15:05:00,42.89,42.91,42.83,42.84,78100.0,32.4488,32.4639,32.4034,32.411,78100.0
2014-05-21 15:10:00,42.84,42.87,42.8,42.8,95200.0,32.411,32.4337,32.3807,32.3807,95200.0
2014-05-21 15:15:00,42.8,42.87,42.76,42.83,89200.0,32.3807,32.4337,32.3504,32.4034,89200.0
2014-05-21 15:20:00,42.83,42.83,42.73,42.78,87300.0,32.4034,32.4034,32.3277,32.3656,87300.0
2014-05-21 15:25:00,42.77,42.81,42.73,42.8,91700.0,32.358,32.3883,32.3277,32.3807,91700.0
2014-05-21 15:30:00,42.8,42.81,42.78,42.78,102300.0,32.3807,32.3883,32.3656,32.3656,102300.0
2014-05-21 15:35:00,42.79,42.82,42.74,42.82,140200.0,32.3731,32.3958,32.3353,32.3958,140200.0
2014-05-21 15:40:00,42.81,42.86,42.79,42.84,123400.0,32.3883,32.4261,32.3731,32.411,123400.0
2014-05-21 15:45:00,42.84,42.87,42.8,42.83,152400.0,32.411,32.4337,32.3807,32.4034,152400.0
2014-05-21 15:50:00,42.83,42.86,42.79,42.83,169900.0,32.4034,32.4261,32.3731,32.4034,169900.0
2014-05-21 15:55:00,42.82,42.86,42.81,42.85,298400.0,32.3958,32.4261,32.3883,32.4185,298400.0
2014-05-22 09:30:00,42.83,43.1,42.83,43.05,93300.0,32.4034,32.6077,32.4034,32.5698,93300.0
2014-05-22 09:35:00,43.01,43.28,42.92,43.15,56400.0,32.5396,32.7439,32.4715,32.6455,56400.0
2014-05-22 09:40:00,43.15,43.2,43.02,43.05,49400.0,32.6455,32.6833,32.5471,32.5698,49400.0
2014-05-22 09:45:00,43.08,43.2,43.05,43.18,83000.0,32.5925,32.6833,32.5698,32.6682,83000.0
2014-05-22 09:50:00,43.19,43.34,43.17,43.31,220700.0,32.6758,32.7892,32.6606,32.7665,220700.0
2014-05-22 09:55:00,43.31,43.39,43.29,43.31,69800.0,32.7665,32.8271,32.7514,32.7665,69800.0
2014-05-22 10:00:00,43.33,43.38,43.1,43.1,98500.0,32.7817,32.8195,32.6077,32.6077,98500.0
2014-05-22 10:05:00,43.07,43.16,43.06,43.12,50300.0,32.585,32.6531,32.5774,32.6228,50300.0
2014-05-22 10:10:00,43.12,43.17,43.06,43.11,52600.0,32.6228,32.6606,32.5774,32.6152,52600.0
2014-05-22 10:15:00,43.11,43.2,43.08,43.08,40200.0,32.6152,32.6833,32.5925,32.5925,40200.0
2014-05-22 10:20:00,43.11,43.25,43.08,43.25,37200.0,32.6152,32.7212,32.5925,32.7212,37200.0
2014-05-22 10:25:00,43.25,43.26,43.18,43.23,45300.0,32.7212,32.7287,32.6682,32.706,45300.0
2014-05-22 10:30:00,43.23,43.3,43.22,43.27,30500.0,32.706,32.759,32.6985,32.7363,30500.0
2014-05-22 10:35:00,43.29,43.35,43.24,43.34,59100.0,32.7514,32.7968,32.7136,32.7892,59100.0
2014-05-22 10:40:00,43.34,43.46,43.31,43.43,36300.0,32.7892,32.88,32.7665,32.8573,36300.0
2014-05-22 10:45:00,43.44,43.45,43.33,43.4,57300.0,32.8649,32.8725,32.7817,32.8346,57300.0
2014-05-22 10:50:00,43.41,43.42,43.31,43.33,43600.0,32.8422,32.8498,32.7665,32.7817,43600.0
2014-05-22 10:55:00,43.32,43.42,43.32,43.36,100200.0,32.7741,32.8498,32.7741,32.8044,100200.0
2014-05-22 11:00:00,43.36,43.43,43.34,43.39,24400.0,32.8044,32.8573,32.7892,32.8271,24400.0
2014-05-22 11:05:00,43.39,43.4,43.33,43.36,23400.0,32.8271,32.8346,32.7817,32.8044,23400.0
2014-05-22 11:10:00,43.35,43.43,43.34,43.34,30700.0,32.7968,32.8573,32.7892,32.7892,30700.0
2014-05-22 11:15:00,43.34,43.36,43.28,43.32,33700.0,32.7892,32.8044,32.7439,32.7741,33700.0
2014-05-22 11:20:00,43.31,43.36,43.28,43.33,40000.0,32.7665,32.8044,32.7439,32.7817,40000.0
2014-05-22 11:25:00,43.34,43.4,43.31,43.36,22600.0,32.7892,32.8346,32.7665,32.8044,22600.0
2014-05-22 11:30:00,43.38,43.44,43.33,43.33,30800.0,32.8195,32.8649,32.7817,32.7817,30800.0
2014-05-22 11:35:00,43.33,43.42,43.33,43.35,21300.0,32.7817,32.8498,32.7817,32.7968,21300.0
2014-05-22 11:40:00,43.34,43.37,43.26,43.28,22900.0,32.7892,32.8119,32.7287,32.7439,22900.0
2014-05-22 11:45:00,43.28,43.31,43.27,43.31,17800.0,32.7439,32.7665,32.7363,32.7665,17800.0
2014-05-22 11:50:00,43.32,43.33,43.2,43.23,40100.0,32.7741,32.7817,32.6833,32.706,40100.0
2014-05-22 11:55:00,43.23,43.26,43.23,43.25,12000.0,32.706,32.7287,32.706,32.7212,12000.0
2014-05-22 12:00:00,43.25,43.29,43.2,43.26,17600.0,32.7212,32.7514,32.6833,32.7287,17600.0
2014-05-22 12:05:00,43.26,43.32,43.26,43.26,16900.0,32.7287,32.7741,32.7287,32.7287,16900.0
2014-05-22 12:10:00,43.26,43.27,43.24,43.26,17400.0,32.7287,32.7363,32.7136,32.7287,17400.0
2014-05-22 12:15:00,43.26,43.27,43.2,43.2,23300.0,32.7287,32.7363,32.6833,32.6833,23300.0
2014-05-22 12:20:00,43.23,43.3,43.2,43.3,18900.0,32.706,32.759,32.6833,32.759,18900.0
2014-05-22 12:25:00,43.31,43.36,43.3,43.35,23000.0,32.7665,32.8044,32.759,32.7968,23000.0
2014-05-22 12:30:00,43.35,43.35,43.29,43.31,11300.0,32.7968,32.7968,32.7514,32.7665,11300.0
2014-05-22 12:35:00,43.31,43.31,43.23,43.28,19500.0,32.7665,32.7665,32.706,32.7439,19500.0
2014-05-22 12:40:00,43.29,43.32,43.25,43.29,19600.0,32.7514,32.7741,32.7212,32.7514,19600.0
2014-05-22 12:45:00,43.3,43.35,43.29,43.3,26800.0,32.759,32.7968,32.7514,32.759,26800.0
2014-05-22 12:50:00,43.3,43.3,43.22,43.27,16700.0,32.759,32.759,32.6985,32.7363,16700.0
2014-05-22 12:55:00,43.28,43.33,43.27,43.29,18000.0,32.7439,32.7817,32.7363,32.7514,18000.0
2014-05-22 13:00:00,43.3,43.33,43.27,43.3,39400.0,32.759,32.7817,32.7363,32.759,39400.0
2014-05-22 13:05:00,43.3,43.32,43.29,43.29,15400.0,32.759,32.7741,32.7514,32.7514,15400.0
2014-05-22 13:10:00,43.29,43.34,43.26,43.33,34400.0,32.7514,32.7892,32.7287,32.7817,34400.0
2014-05-22 13:15:00,43.33,43.38,43.3,43.38,28600.0,32.7817,32.8195,32.759,32.8195,28600.0
2014-05-22 13:20:00,43.38,43.38,43.28,43.28,43200.0,32.8195,32.8195,32.7439,32.7439,43200.0
2014-05-22 13:25:00,43.28,43.37,43.26,43.3,36000.0,32.7439,32.8119,32.7287,32.759,36000.0
2014-05-22 13:30:00,43.3,43.36,43.29,43.3,23800.0,32.759,32.8044,32.7514,32.759,23800.0
2014-05-22 13:35:00,43.3,43.34,43.25,43.31,23200.0,32.759,32.7892,32.7212,32.7665,23200.0
2014-05-22 13:40:00,43.31,43.36,43.3,43.36,23900.0,32.7665,32.8044,32.759,32.8044,23900.0
2014-05-22 13:45:00,43.36,43.37,43.3,43.35,34200.0,32.8044,32.8119,32.759,32.7968,34200.0
2014-05-22 13:50:00,43.36,43.43,43.35,43.41,27200.0,32.8044,32.8573,32.7968,32.8422,27200.0
2014-05-22 13:55:00,43.42,43.42,43.29,43.33,46600.0,32.8498,32.8498,32.7514,32.7817,46600.0
2014-05-22 14:00:00,43.33,43.39,43.32,43.33,31100.0,32.7817,32.8271,32.7741,32.7817,31100.0
2014-05-22 14:05:00,43.34,43.36,43.27,43.29,57400.0,32.7892,32.8044,32.7363,32.7514,57400.0
2014-05-22 14:10:00,43.31,43.35,43.26,43.34,34400.0,32.7665,32.7968,32.7287,32.7892,34400.0
2014-05-22 14:15:00,43.34,43.37,43.29,43.36,16300.0,32.7892,32.8119,32.7514,32.8044,16300.0
2014-05-22 14:20:00,43.37,43.38,43.3,43.35,37500.0,32.8119,32.8195,32.759,32.7968,37500.0
2014-05-22 14:25:00,43.35,43.38,43.3,43.3,54500.0,32.7968,32.8195,32.759,32.759,54500.0
2014-05-22 14:30:00,43.3,43.37,43.3,43.36,51100.0,32.759,32.8119,32.759,32.8044,51100.0
2014-05-22 14:35:00,43.36,43.37,43.3,43.36,90300.0,32.8044,32.8119,32.759,32.8044,90300.0
2014-05-22 14:40:00,43.37,43.38,43.34,43.34,100700.0,32.8119,32.8195,32.7892,32.7892,100700.0
2014-05-22 14:45:00,43.36,43.46,43.35,43.44,92500.0,32.8044,32.88,32.7968,32.8649,92500.0
2014-05-22 14:50:00,43.44,43.45,43.38,43.45,45300.0,32.8649,32.8725,32.8195,32.8725,45300.0
2014-05-22 14:55:00,43.44,43.44,43.36,43.42,51300.0,32.8649,32.8649,32.8044,32.8498,51300.0
2014-05-22 15:00:00,43.42,43.43,43.27,43.34,67100.0,32.8498,32.8573,32.7363,32.7892,67100.0
2014-05-22 15:05:00,43.34,43.34,43.27,43.34,29400.0,32.7892,32.7892,32.7363,32.7892,29400.0
2014-05-22 15:10:00,43.34,43.34,43.29,43.3,49800.0,32.7892,32.7892,32.7514,32.759,49800.0
2014-05-22 15:15:00,43.3,43.35,43.3,43.33,66800.0,32.759,32.7968,32.759,32.7817,66800.0
2014-05-22 15:20:00,43.33,43.33,43.27,43.3,65200.0,32.7817,32.7817,32.7363,32.759,65200.0
2014-05-22 15:25:00,43.29,43.35,43.28,43.33,46900.0,32.7514,32.7968,32.7439,32.7817,46900.0
2014-05-22 15:30:00,43.32,43.36,43.32,43.33,34800.0,32.7741,32.8044,32.7741,32.7817,34800.0
2014-05-22 15:35:00,43.33,43.36,43.32,43.35,43400.0,32.7817,32.8044,32.7741,32.7968,43400.0
2014-05-22 15:40:00,43.35,43.36,43.32,43.35,55800.0,32.7968,32.8044,32.7741,32.7968,55800.0
2014-05-22 15:45:00,43.34,43.35,43.31,43.32,59700.0,32.7892,32.7968,32.7665,32.7741,59700.0
2014-05-22 15:50:00,43.32,43.35,43.32,43.34,52900.0,32.7741,32.7968,32.7741,32.7892,52900.0
2014-05-22 15:55:00,43.34,43.34,43.24,43.26,243300.0,32.7892,32.7892,32.7136,32.7287,243300.0
2014-05-23 09:30:00,43.19,43.35,43.05,43.34,45000.0,32.6758,32.7968,32.5698,32.7892,45000.0
2014-05-23 09:35:00,43.34,43.42,43.01,43.13,64900.0,32.7892,32.8498,32.5396,32.6304,64900.0
2014-05-23 09:40:00,43.12,43.17,42.91,42.93,59400.0,32.6228,32.6606,32.4639,32.4791,59400.0
2014-05-23 09:45:00,42.93,42.95,42.75,42.9,87200.0,32.4791,32.4942,32.3429,32.4564,87200.0
2014-05-23 09:50:00,42.9,42.99,42.87,42.96,51100.0,32.4564,32.5245,32.4337,32.5018,51100.0
2014-05-23 09:55:00,42.96,43.07,42.95,43.02,33500.0,32.5018,32.585,32.4942,32.5471,33500.0
2014-05-23 10:00:00,43.01,43.15,42.97,43.12,34400.0,32.5396,32.6455,32.5093,32.6228,34400.0
2014-05-23 10:05:00,43.13,43.19,43.07,43.15,20500.0,32.6304,32.6758,32.585,32.6455,20500.0
2014-05-23 10:10:00,43.16,43.2,43.11,43.17,23000.0,32.6531,32.6833,32.6152,32.6606,23000.0
2014-05-23 10:15:00,43.17,43.2,43.07,43.12,24200.0,32.6606,32.6833,32.585,32.6228,24200.0
2014-05-23 10:20:00,43.12,43.18,43.1,43.13,20100.0,32.6228,32.6682,32.6077,32.6304,20100.0
2014-05-23 10:25:00,43.12,43.15,43.1,43.15,31400.0,32.6228,32.6455,32.6077,32.6455,31400.0
2014-05-23 10:30:00,43.14,43.2,43.11,43.18,20300.0,32.6379,32.6833,32.6152,32.6682,20300.0
2014-05-23 10:35:00,43.18,43.18,43.08,43.1,19600.0,32.6682,32.6682,32.5925,32.6077,19600.0
2014-05-23 10:40:00,43.1,43.13,43.04,43.05,30100.0,32.6077,32.6304,32.5623,32.5698,30100.0
2014-05-23 10:45:00,43.05,43.07,43.0,43.06,18300.0,32.5698,32.585,32.532,32.5774,18300.0
2014-05-23 10:50:00,43.06,43.11,43.05,43.11,25300.0,32.5774,32.6152,32.5698,32.6152,25300.0
2014-05-23 10:55:00,43.12,43.13,43.06,43.08,14500.0,32.6228,32.6304,32.5774,32.5925,14500.0
2014-05-23 11:00:00,43.08,43.1,43.06,43.08,7500.0,32.5925,32.6077,32.5774,32.5925,7500.0
2014-05-23 11:05:00,43.07,43.08,43.05,43.07,16700.0,32.585,32.5925,32.5698,32.585,16700.0
2014-05-23 11:10:00,43.07,43.14,43.07,43.12,12100.0,32.585,32.6379,32.585,32.6228,12100.0
2014-05-23 11:15:00,43.13,43.17,43.13,43.16,75000.0,32.6304,32.6606,32.6304,32.6531,75000.0
2014-05-23 11:20:00,43.13,43.16,43.11,43.15,6900.0,32.6304,32.6531,32.6152,32.6455,6900.0
2014-05-23 11:25:00,43.15,43.16,43.05,43.09,18200.0,32.6455,32.6531,32.5698,32.6001,18200.0
2014-05-23 11:30:00,43.08,43.11,43.08,43.09,8500.0,32.5925,32.6152,32.5925,32.6001,8500.0
2014-05-23 11:35:00,43.11,43.14,43.11,43.13,7200.0,32.6152,32.6379,32.6152,32.6304,7200.0
2014-05-23 11:40:00,43.13,43.14,43.06,43.06,9800.0,32.6304,32.6379,32.5774,32.5774,9800.0
2014-05-23 11:45:00,43.09,43.09,43.05,43.07,12100.0,32.6001,32.6001,32.5698,32.585,12100.0
2014-05-23 11:50:00,43.07,43.08,43.05,43.05,9000.0,32.585,32.5925,32.5698,32.5698,9000.0
2014-05-23 11:55:00,43.05,43.1,43.05,43.09,17600.0,32.5698,32.6077,32.5698,32.6001,17600.0
2014-05-23 12:00:00,43.09,43.15,43.09,43.14,13400.0,32.6001,32.6455,32.6001,32.6379,13400.0
2014-05-23 12:05:00,43.14,43.14,43.08,43.11,13000.0,32.6379,32.6379,32.5925,32.6152,13000.0
2014-05-23 12:10:00,43.08,43.14,43.08,43.13,7500.0,32.5925,32.6379,32.5925,32.6304,7500.0
2014-05-23 12:15:00,43.12,43.15,43.08,43.14,24800.0,32.6228,32.6455,32.5925,32.6379,24800.0
2014-05-23 12:20:00,43.13,43.19,43.12,43.18,11000.0,32.6304,32.6758,32.6228,32.6682,11000.0
2014-05-23 12:25:00,43.18,43.18,43.1,43.16,19100.0,32.6682,32.6682,32.6077,32.6531,19100.0
2014-05-23 12:30:00,43.15,43.17,43.14,43.16,11100.0,32.6455,32.6606,32.6379,32.6531,11100.0
2014-05-23 12:35:00,43.15,43.16,43.11,43.12,6800.0,32.6455,32.6531,32.6152,32.6228,6800.0
2014-05-23 12:40:00,43.12,43.15,43.1,43.15,12800.0,32.6228,32.6455,32.6077,32.6455,12800.0
2014-05-23 12:45:00,43.14,43.16,43.13,43.15,11700.0,32.6379,32.6531,32.6304,32.6455,11700.0
2014-05-23 12:50:00,43.15,43.17,43.11,43.13,71000.0,32.6455,32.6606,32.6152,32.6304,71000.0
2014-05-23 12:55:00,43.13,43.15,43.11,43.13,61200.0,32.6304,32.6455,32.6152,32.6304,61200.0
2014-05-23 13:00:00,43.13,43.19,43.12,43.17,24900.0,32.6304,32.6758,32.6228,32.6606,24900.0
2014-05-23 13:05:00,43.16,43.17,43.12,43.17,7100.0,32.6531,32.6606,32.6228,32.6606,7100.0
2014-05-23 13:10:00,43.18,43.18,43.13,43.13,7700.0,32.6682,32.6682,32.6304,32.6304,7700.0
2014-05-23 13:15:00,43.13,43.14,43.11,43.13,11500.0,32.6304,32.6379,32.6152,32.6304,11500.0
2014-05-23 13:20:00,43.13,43.14,43.08,43.1,26800.0,32.6304,32.6379,32.5925,32.6077,26800.0
2014-05-23 13:25:00,43.08,43.08,43.05,43.08,12400.0,32.5925,32.5925,32.5698,32.5925,12400.0
2014-05-23 13:30:00,43.07,43.13,43.07,43.11,24400.0,32.585,32.6304,32.585,32.6152,24400.0
2014-05-23 13:35:00,43.11,43.11,43.06,43.1,8500.0,32.6152,32.6152,32.5774,32.6077,8500.0
2014-05-23 13:40:00,43.1,43.11,43.08,43.08,13000.0,32.6077,32.6152,32.5925,32.5925,13000.0
2014-05-23 13:45:00,43.07,43.14,43.07,43.12,9500.0,32.585,32.6379,32.585,32.6228,9500.0
2014-05-23 13:50:00,43.11,43.11,43.04,43.04,31900.0,32.6152,32.6152,32.5623,32.5623,31900.0
2014-05-23 13:55:00,43.04,43.05,43.02,43.03,10500.0,32.5623,32.5698,32.5471,32.5547,10500.0
2014-05-23 14:00:00,43.04,43.11,43.02,43.11,17400.0,32.5623,32.6152,32.5471,32.6152,17400.0
2014-05-23 14:05:00,43.11,43.12,43.08,43.09,16800.0,32.6152,32.6228,32.5925,32.6001,16800.0
2014-05-23 14:10:00,43.09,43.09,43.03,43.05,13900.0,32.6001,32.6001,32.5547,32.5698,13900.0
2014-05-23 14:15:00,43.05,43.06,43.03,43.04,20300.0,32.5698,32.5774,32.5547,32.5623,20300.0
2014-05-23 14:20:00,43.04,43.11,43.04,43.11,9700.0,32.5623,32.6152,32.5623,32.6152,9700.0
2014-05-23 14:25:00,43.1,43.11,43.05,43.06,27400.0,32.6077,32.6152,32.5698,32.5774,27400.0
2014-05-23 14:30:00,43.06,43.1,43.04,43.05,13800.0,32.5774,32.6077,32.5623,32.5698,13800.0
2014-05-23 14:35:00,43.06,43.12,43.05,43.09,20900.0,32.5774,32.6228,32.5698,32.6001,20900.0
2014-05-23 14:40:00,43.08,43.12,43.06,43.11,24300.0,32.5925,32.6228,32.5774,32.6152,24300.0
2014-05-23 14:45:00,43.11,43.12,43.1,43.11,9000.0,32.6152,32.6228,32.6077,32.6152,9000.0
2014-05-23 14:50:00,43.11,43.14,43.1,43.12,23900.0,32.6152,32.6379,32.6077,32.6228,23900.0
2014-05-23 14:55:00,43.12,43.14,43.09,43.1,21700.0,32.6228,32.6379,32.6001,32.6077,21700.0
2014-05-23 15:00:00,43.1,43.15,43.09,43.12,26000.0,32.6077,32.6455,32.6001,32.6228,26000.0
2014-05-23 15:05:00,43.13,43.14,43.12,43.12,31500.0,32.6304,32.6379,32.6228,32.6228,31500.0
2014-05-23 15:10:00,43.12,43.16,43.11,43.15,31400.0,32.6228,32.6531,32.6152,32.6455,31400.0
2014-05-23 15:15:00,43.15,43.15,43.12,43.14,41500.0,32.6455,32.6455,32.6228,32.6379,41500.0
2014-05-23 15:20:00,43.14,43.15,43.1,43.13,46200.0,32.6379,32.6455,32.6077,32.6304,46200.0
2014-05-23 15:25:00,43.14,43.17,43.12,43.17,56500.0,32.6379,32.6606,32.6228,32.6606,56500.0
2014-05-23 15:30:00,43.16,43.16,43.09,43.11,58200.0,32.6531,32.6531,32.6001,32.6152,58200.0
2014-05-23 15:35:00,43.11,43.12,43.1,43.1,39400.0,32.6152,32.6228,32.6077,32.6077,39400.0
2014-05-23 15:40:00,43.1,43.11,43.06,43.09,57400.0,32.6077,32.6152,32.5774,32.6001,57400.0
2014-05-23 15:45:00,43.1,43.11,43.05,43.08,51200.0,32.6077,32.6152,32.5698,32.5925,51200.0
2014-05-23 15:50:00,43.08,43.13,43.08,43.1,45000.0,32.5925,32.6304,32.5925,32.6077,45000.0
2014-05-23 15:55:00,43.1,43.1,43.04,43.07,71000.0,32.6077,32.6077,32.5623,32.585,71000.0
2014-05-27 09:30:00,43.4,43.41,43.16,43.31,54200.0,32.8346,32.8422,32.6531,32.7665,54200.0
2014-05-27 09:35:00,43.29,43.43,43.26,43.37,51400.0,32.7514,32.8573,32.7287,32.8119,51400.0
2014-05-27 09:40:00,43.36,43.41,43.32,43.34,23000.0,32.8044,32.8422,32.7741,32.7892,23000.0
2014-05-27 09:45:00,43.35,43.38,43.29,43.3,24500.0,32.7968,32.8195,32.7514,32.759,24500.0
2014-05-27 09:50:00,43.32,43.38,43.25,43.34,38000.0,32.7741,32.8195,32.7212,32.7892,38000.0
2014-05-27 09:55:00,43.32,43.37,43.32,43.35,13000.0,32.7741,32.8119,32.7741,32.7968,13000.0
2014-05-27 10:00:00,43.32,43.34,43.25,43.31,21000.0,32.7741,32.7892,32.7212,32.7665,21000.0
2014-05-27 10:05:00,43.31,43.35,43.28,43.32,22800.0,32.7665,32.7968,32.7439,32.7741,22800.0
2014-05-27 10:10:00,43.3,43.32,43.23,43.23,61000.0,32.759,32.7741,32.706,32.706,61000.0
2014-05-27 10:15:00,43.2,43.23,43.11,43.13,28400.0,32.6833,32.706,32.6152,32.6304,28400.0
2014-05-27 10:20:00,43.13,43.13,43.05,43.06,33900.0,32.6304,32.6304,32.5698,32.5774,33900.0
2014-05-27 10:25:00,43.06,43.16,43.06,43.14,18900.0,32.5774,32.6531,32.5774,32.6379,18900.0
2014-05-27 10:30:00,43.14,43.19,43.1,43.17,22200.0,32.6379,32.6758,32.6077,32.6606,22200.0
2014-05-27 10:35:00,43.17,43.24,43.17,43.19,17600.0,32.6606,32.7136,32.6606,32.6758,17600.0
2014-05-27 10:40:00,43.19,43.19,43.11,43.13,29700.0,32.6758,32.6758,32.6152,32.6304,29700.0
2014-05-27 10:45:00,43.13,43.17,43.11,43.13,17400.0,32.6304,32.6606,32.6152,32.6304,17400.0
2014-05-27 10:50:00,43.14,43.15,43.1,43.15,28600.0,32.6379,32.6455,32.6077,32.6455,28600.0
2014-05-27 10:55:00,43.15,43.2,43.15,43.2,15700.0,32.6455,32.6833,32.6455,32.6833,15700.0
2014-05-27 11:00:00,43.2,43.2,43.15,43.16,18100.0,32.6833,32.6833,32.6455,32.6531,18100.0
2014-05-27 11:05:00,43.16,43.16,43.07,43.08,33000.0,32.6531,32.6531,32.585,32.5925,33000.0
2014-05-27 11:10:00,43.07,43.16,43.04,43.16,29900.0,32.585,32.6531,32.5623,32.6531,29900.0
2014-05-27 11:15:00,43.17,43.2,43.11,43.11,23200.0,32.6606,32.6833,32.6152,32.6152,23200.0
2014-05-27 11:20:00,43.11,43.11,43.08,43.09,15400.0,32.6152,32.6152,32.5925,32.6001,15400.0
2014-05-27 11:25:00,43.09,43.09,43.02,43.02,14700.0,32.6001,32.6001,32.5471,32.5471,14700.0
2014-05-27 11:30:00,43.02,43.07,43.01,43.04,18000.0,32.5471,32.585,32.5396,32.5623,18000.0
2014-05-27 11:35:00,43.04,43.1,43.04,43.1,13900.0,32.5623,32.6077,32.5623,32.6077,13900.0
2014-05-27 11:40:00,43.09,43.1,43.04,43.06,22500.0,32.6001,32.6077,32.5623,32.5774,22500.0
2014-05-27 11:45:00,43.06,43.07,43.02,43.05,20400.0,32.5774,32.585,32.5471,32.5698,20400.0
2014-05-27 11:50:00,43.05,43.08,43.02,43.07,41700.0,32.5698,32.5925,32.5471,32.585,41700.0
2014-05-27 11:55:00,43.08,43.08,43.05,43.05,19500.0,32.5925,32.5925,32.5698,32.5698,19500.0
2014-05-27 12:00:00,43.06,43.07,43.03,43.06,13200.0,32.5774,32.585,32.5547,32.5774,13200.0
2014-05-27 12:05:00,43.06,43.11,43.06,43.11,18000.0,32.5774,32.6152,32.5774,32.6152,18000.0
2014-05-27 12:10:00,43.11,43.11,43.07,43.09,27600.0,32.6152,32.6152,32.585,32.6001,27600.0
2014-05-27 12:15:00,43.09,43.09,43.05,43.07,12000.0,32.6001,32.6001,32.5698,32.585,12000.0
2014-05-27 12:20:00,43.08,43.1,43.0,43.01,17500.0,32.5925,32.6077,32.532,32.5396,17500.0
2014-05-27 12:25:00,43.02,43.02,42.96,43.0,23000.0,32.5471,32.5471,32.5018,32.532,23000.0
2014-05-27 12:30:00,42.99,43.03,42.99,43.03,17500.0,32.5245,32.5547,32.5245,32.5547,17500.0
2014-05-27 12:35:00,43.03,43.05,43.02,43.04,7800.0,32.5547,32.5698,32.5471,32.5623,7800.0
2014-05-27 12:40:00,43.05,43.06,43.01,43.04,10700.0,32.5698,32.5774,32.5396,32.5623,10700.0
2014-05-27 12:45:00,43.04,43.04,43.01,43.03,8500.0,32.5623,32.5623,32.5396,32.5547,8500.0
2014-05-27 12:50:00,43.02,43.04,43.0,43.01,18400.0,32.5471,32.5623,32.532,32.5396,18400.0
2014-05-27 12:55:00,43.01,43.01,42.97,42.99,14600.0,32.5396,32.5396,32.5093,32.5245,14600.0
2014-05-27 13:00:00,42.99,43.02,42.99,43.02,19000.0,32.5245,32.5471,32.5245,32.5471,19000.0
2014-05-27 13:05:00,43.02,43.03,42.99,43.03,16200.0,32.5471,32.5547,32.5245,32.5547,16200.0
2014-05-27 13:10:00,43.03,43.04,43.01,43.02,13700.0,32.5547,32.5623,32.5396,32.5471,13700.0
2014-05-27 13:15:00,43.03,43.05,43.01,43.02,18000.0,32.5547,32.5698,32.5396,32.5471,18000.0
2014-05-27 13:20:00,43.01,43.04,43.01,43.02,72400.0,32.5396,32.5623,32.5396,32.5471,72400.0
2014-05-27 13:25:00,43.02,43.02,42.99,43.0,23700.0,32.5471,32.5471,32.5245,32.532,23700.0
2014-05-27 13:30:00,43.0,43.03,42.97,43.02,13600.0,32.532,32.5547,32.5093,32.5471,13600.0
2014-05-27 13:35:00,43.03,43.05,42.99,43.05,16200.0,32.5547,32.5698,32.5245,32.5698,16200.0
2014-05-27 13:40:00,43.05,43.1,43.04,43.09,13100.0,32.5698,32.6077,32.5623,32.6001,13100.0
2014-05-27 13:45:00,43.09,43.12,43.09,43.12,18000.0,32.6001,32.6228,32.6001,32.6228,18000.0
2014-05-27 13:50:00,43.12,43.12,43.09,43.1,24400.0,32.6228,32.6228,32.6001,32.6077,24400.0
2014-05-27 13:55:00,43.09,43.11,43.08,43.09,25600.0,32.6001,32.6152,32.5925,32.6001,25600.0
2014-05-27 14:00:00,43.09,43.09,43.05,43.08,22100.0,32.6001,32.6001,32.5698,32.5925,22100.0
2014-05-27 14:05:00,43.08,43.08,43.05,43.08,25000.0,32.5925,32.5925,32.5698,32.5925,25000.0
2014-05-27 14:10:00,43.08,43.11,43.07,43.11,30700.0,32.5925,32.6152,32.585,32.6152,30700.0
2014-05-27 14:15:00,43.11,43.12,43.08,43.09,23800.0,32.6152,32.6228,32.5925,32.6001,23800.0
2014-05-27 14:20:00,43.09,43.12,43.05,43.06,26800.0,32.6001,32.6228,32.5698,32.5774,26800.0
2014-05-27 14:25:00,43.05,43.1,43.05,43.06,18900.0,32.5698,32.6077,32.5698,32.5774,18900.0
2014-05-27 14:30:00,43.07,43.08,43.04,43.05,21400.0,32.585,32.5925,32.5623,32.5698,21400.0
2014-05-27 14:35:00,43.05,43.06,43.03,43.03,21900.0,32.5698,32.5774,32.5547,32.5547,21900.0
2014-05-27 14:40:00,43.03,43.08,43.02,43.08,14500.0,32.5547,32.5925,32.5471,32.5925,14500.0
2014-05-27 14:45:00,43.08,43.11,43.07,43.1,36300.0,32.5925,32.6152,32.585,32.6077,36300.0
2014-05-27 14:50:00,43.09,43.12,43.05,43.12,22900.0,32.6001,32.6228,32.5698,32.6228,22900.0
2014-05-27 14:55:00,43.12,43.12,43.06,43.08,19800.0,32.6228,32.6228,32.5774,32.5925,19800.0
2014-05-27 15:00:00,43.08,43.08,43.05,43.06,28300.0,32.5925,32.5925,32.5698,32.5774,28300.0
2014-05-27 15:05:00,43.05,43.07,43.05,43.06,24400.0,32.5698,32.585,32.5698,32.5774,24400.0
2014-05-27 15:10:00,43.07,43.09,43.06,43.09,21800.0,32.585,32.6001,32.5774,32.6001,21800.0
2014-05-27 15:15:00,43.09,43.09,43.05,43.06,40700.0,32.6001,32.6001,32.5698,32.5774,40700.0
2014-05-27 15:20:00,43.07,43.08,43.05,43.07,62700.0,32.585,32.5925,32.5698,32.585,62700.0
2014-05-27 15:25:00,43.07,43.09,43.04,43.09,40200.0,32.585,32.6001,32.5623,32.6001,40200.0
2014-05-27 15:30:00,43.08,43.08,43.04,43.07,33500.0,32.5925,32.5925,32.5623,32.585,33500.0
2014-05-27 15:35:00,43.07,43.08,43.05,43.07,38900.0,32.585,32.5925,32.5698,32.585,38900.0
2014-05-27 15:40:00,43.06,43.07,43.01,43.02,50000.0,32.5774,32.585,32.5396,32.5471,50000.0
2014-05-27 15:45:00,43.02,43.02,42.93,42.94,85300.0,32.5471,32.5471,32.4791,32.4866,85300.0
2014-05-27 15:50:00,42.94,42.99,42.93,42.99,49400.0,32.4866,32.5245,32.4791,32.5245,49400.0
2014-05-27 15:55:00,42.99,42.99,42.9,42.95,142700.0,32.5245,32.5245,32.4564,32.4942,142700.0
2014-05-28 09:30:00,42.84,42.97,42.78,42.78,44400.0,32.411,32.5093,32.3656,32.3656,44400.0
2014-05-28 09:35:00,42.79,42.79,42.4,42.46,60600.0,32.3731,32.3731,32.0781,32.1235,60600.0
2014-05-28 09:40:00,42.43,42.54,42.38,42.51,55400.0,32.1008,32.184,32.063,32.1613,55400.0
2014-05-28 09:45:00,42.51,42.57,42.43,42.5,49000.0,32.1613,32.2067,32.1008,32.1537,49000.0
2014-05-28 09:50:00,42.52,42.53,42.33,42.47,68200.0,32.1689,32.1764,32.0251,32.131,68200.0
2014-05-28 09:55:00,42.47,42.53,42.42,42.48,19900.0,32.131,32.1764,32.0932,32.1386,19900.0
2014-05-28 10:00:00,42.49,42.49,42.38,42.46,20100.0,32.1462,32.1462,32.063,32.1235,20100.0
2014-05-28 10:05:00,42.46,42.48,42.36,42.45,19000.0,32.1235,32.1386,32.0478,32.1159,19000.0
2014-05-28 10:10:00,42.46,42.46,42.37,42.42,25300.0,32.1235,32.1235,32.0554,32.0932,25300.0
2014-05-28 10:15:00,42.42,42.45,42.34,42.38,27000.0,32.0932,32.1159,32.0327,32.063,27000.0
2014-05-28 10:20:00,42.38,42.45,42.38,42.44,39800.0,32.063,32.1159,32.063,32.1083,39800.0
2014-05-28 10:25:00,42.45,42.49,42.42,42.45,16300.0,32.1159,32.1462,32.0932,32.1159,16300.0
2014-05-28 10:30:00,42.46,42.56,42.45,42.51,18300.0,32.1235,32.1991,32.1159,32.1613,18300.0
2014-05-28 10:35:00,42.5,42.52,42.43,42.44,20100.0,32.1537,32.1689,32.1008,32.1083,20100.0
2014-05-28 10:40:00,42.44,42.57,42.44,42.49,36000.0,32.1083,32.2067,32.1083,32.1462,36000.0
2014-05-28 10:45:00,42.5,42.5,42.47,42.49,19000.0,32.1537,32.1537,32.131,32.1462,19000.0
2014-05-28 10:50:00,42.5,42.5,42.48,42.49,15500.0,32.1537,32.1537,32.1386,32.1462,15500.0
2014-05-28 10:55:00,42.49,42.61,42.49,42.59,32000.0,32.1462,32.237,32.1462,32.2218,32000.0
2014-05-28 11:00:00,42.61,42.64,42.58,42.63,36500.0,32.237,32.2597,32.2143,32.2521,36500.0
2014-05-28 11:05:00,42.63,42.68,42.53,42.66,64800.0,32.2521,32.2899,32.1764,32.2748,64800.0
2014-05-28 11:10:00,42.66,42.68,42.59,42.65,40800.0,32.2748,32.2899,32.2218,32.2672,40800.0
2014-05-28 11:15:00,42.66,42.68,42.64,42.67,12700.0,32.2748,32.2899,32.2597,32.2824,12700.0
2014-05-28 11:20:00,42.69,42.69,42.64,42.66,28200.0,32.2975,32.2975,32.2597,32.2748,28200.0
2014-05-28 11:25:00,42.66,42.66,42.6,42.61,14200.0,32.2748,32.2748,32.2294,32.237,14200.0
2014-05-28 11:30:00,42.61,42.63,42.59,42.62,22500.0,32.237,32.2521,32.2218,32.2445,22500.0
2014-05-28 11:35:00,42.63,42.67,42.6,42.66,32800.0,32.2521,32.2824,32.2294,32.2748,32800.0
2014-05-28 11:40:00,42.66,42.67,42.58,42.61,23800.0,32.2748,32.2824,32.2143,32.237,23800.0
2014-05-28 11:45:00,42.61,42.65,42.6,42.65,36600.0,32.237,32.2672,32.2294,32.2672,36600.0
2014-05-28 11:50:00,42.65,42.68,42.62,42.68,24900.0,32.2672,32.2899,32.2445,32.2899,24900.0
2014-05-28 11:55:00,42.68,42.7,42.64,42.65,49800.0,32.2899,32.305,32.2597,32.2672,49800.0
2014-05-28 12:00:00,42.67,42.78,42.66,42.74,101000.0,32.2824,32.3656,32.2748,32.3353,101000.0
2014-05-28 12:05:00,42.74,42.77,42.7,42.71,58900.0,32.3353,32.358,32.305,32.3126,58900.0
2014-05-28 12:10:00,42.71,42.76,42.67,42.76,34700.0,32.3126,32.3504,32.2824,32.3504,34700.0
2014-05-28 12:15:00,42.77,42.77,42.73,42.75,23600.0,32.358,32.358,32.3277,32.3429,23600.0
2014-05-28 12:20:00,42.76,42.76,42.7,42.72,29800.0,32.3504,32.3504,32.305,32.3202,29800.0
2014-05-28 12:25:00,42.72,42.75,42.67,42.68,28200.0,32.3202,32.3429,32.2824,32.2899,28200.0
2014-05-28 12:30:00,42.66,42.68,42.6,42.61,18700.0,32.2748,32.2899,32.2294,32.237,18700.0
2014-05-28 12:35:00,42.62,42.64,42.6,42.6,14800.0,32.2445,32.2597,32.2294,32.2294,14800.0
2014-05-28 12:40:00,42.6,42.63,42.56,42.62,18000.0,32.2294,32.2521,32.1991,32.2445,18000.0
2014-05-28 12:45:00,42.62,42.67,42.59,42.66,13800.0,32.2445,32.2824,32.2218,32.2748,13800.0
2014-05-28 12:50:00,42.67,42.67,42.58,42.59,10600.0,32.2824,32.2824,32.2143,32.2218,10600.0
2014-05-28 12:55:00,42.58,42.61,42.56,42.57,14800.0,32.2143,32.237,32.1991,32.2067,14800.0
2014-05-28 13:00:00,42.57,42.59,42.55,42.59,16300.0,32.2067,32.2218,32.1916,32.2218,16300.0
2014-05-28 13:05:00,42.6,42.6,42.54,42.56,17800.0,32.2294,32.2294,32.184,32.1991,17800.0
2014-05-28 13:10:00,42.55,42.58,42.54,42.54,18200.0,32.1916,32.2143,32.184,32.184,18200.0
2014-05-28 13:15:00,42.53,42.54,42.52,42.54,13500.0,32.1764,32.184,32.1689,32.184,13500.0
2014-05-28 13:20:00,42.54,42.54,42.45,42.46,36700.0,32.184,32.184,32.1159,32.1235,36700.0
2014-05-28 13:25:00,42.45,42.45,42.42,42.45,14400.0,32.1159,32.1159,32.0932,32.1159,14400.0
2014-05-28 13:30:00,42.45,42.51,42.45,42.51,19500.0,32.1159,32.1613,32.1159,32.1613,19500.0
2014-05-28 13:35:00,42.5,42.51,42.46,42.51,17500.0,32.1537,32.1613,32.1235,32.1613,17500.0
2014-05-28 13:40:00,42.51,42.58,42.5,42.57,20100.0,32.1613,32.2143,32.1537,32.2067,20100.0
2014-05-28 13:45:00,42.58,42.58,42.55,42.58,15700.0,32.2143,32.2143,32.1916,32.2143,15700.0
2014-05-28 13:50:00,42.59,42.66,42.59,42.62,38200.0,32.2218,32.2748,32.2218,32.2445,38200.0
2014-05-28 13:55:00,42.62,42.64,42.59,42.62,21500.0,32.2445,32.2597,32.2218,32.2445,21500.0
2014-05-28 14:00:00,42.62,42.69,42.6,42.67,33600.0,32.2445,32.2975,32.2294,32.2824,33600.0
2014-05-28 14:05:00,42.65,42.68,42.61,42.65,14200.0,32.2672,32.2899,32.237,32.2672,14200.0
2014-05-28 14:10:00,42.67,42.68,42.6,42.64,26100.0,32.2824,32.2899,32.2294,32.2597,26100.0
2014-05-28 14:15:00,42.64,42.64,42.57,42.57,23300.0,32.2597,32.2597,32.2067,32.2067,23300.0
2014-05-28 14:20:00,42.57,42.61,42.55,42.6,27400.0,32.2067,32.237,32.1916,32.2294,27400.0
2014-05-28 14:25:00,42.6,42.62,42.58,42.61,10100.0,32.2294,32.2445,32.2143,32.237,10100.0
2014-05-28 14:30:00,42.6,42.61,42.52,42.53,17200.0,32.2294,32.237,32.1689,32.1764,17200.0
2014-05-28 14:35:00,42.54,42.61,42.54,42.6,50500.0,32.184,32.237,32.184,32.2294,50500.0
2014-05-28 14:40:00,42.6,42.63,42.58,42.62,31300.0,32.2294,32.2521,32.2143,32.2445,31300.0
2014-05-28 14:45:00,42.62,42.75,42.61,42.72,19200.0,32.2445,32.3429,32.237,32.3202,19200.0
2014-05-28 14:50:00,42.73,42.76,42.71,42.76,39100.0,32.3277,32.3504,32.3126,32.3504,39100.0
2014-05-28 14:55:00,42.77,42.77,42.73,42.76,24200.0,32.358,32.358,32.3277,32.3504,24200.0
2014-05-28 15:00:00,42.76,42.78,42.75,42.75,23000.0,32.3504,32.3656,32.3429,32.3429,23000.0
2014-05-28 15:05:00,42.76,42.78,42.73,42.76,30500.0,32.3504,32.3656,32.3277,32.3504,30500.0
2014-05-28 15:10:00,42.76,42.78,42.74,42.75,26800.0,32.3504,32.3656,32.3353,32.3429,26800.0
2014-05-28 15:15:00,42.75,42.77,42.74,42.77,29500.0,32.3429,32.358,32.3353,32.358,29500.0
2014-05-28 15:20:00,42.75,42.79,42.74,42.75,32000.0,32.3429,32.3731,32.3353,32.3429,32000.0
2014-05-28 15:25:00,42.75,42.76,42.7,42.7,33100.0,32.3429,32.3504,32.305,32.305,33100.0
2014-05-28 15:30:00,42.7,42.74,42.69,42.73,40100.0,32.305,32.3353,32.2975,32.3277,40100.0
2014-05-28 15:35:00,42.73,42.75,42.7,42.71,45000.0,32.3277,32.3429,32.305,32.3126,45000.0
2014-05-28 15:40:00,42.72,42.73,42.7,42.71,44500.0,32.3202,32.3277,32.305,32.3126,44500.0
2014-05-28 15:45:00,42.71,42.73,42.68,42.73,52300.0,32.3126,32.3277,32.2899,32.3277,52300.0
2014-05-28 15:50:00,42.72,42.73,42.67,42.7,60200.0,32.3202,32.3277,32.2824,32.305,60200.0
2014-05-28 15:55:00,42.71,42.72,42.67,42.7,106100.0,32.3126,32.3202,32.2824,32.305,106100.0
2014-05-29 09:30:00,42.71,42.78,42.63,42.68,15900.0,32.3126,32.3656,32.2521,32.2899,15900.0
2014-05-29 09:35:00,42.72,42.73,42.59,42.66,7400.0,32.3202,32.3277,32.2218,32.2748,7400.0
2014-05-29 09:40:00,42.64,42.72,42.64,42.72,6600.0,32.2597,32.3202,32.2597,32.3202,6600.0
2014-05-29 09:45:00,42.71,42.77,42.68,42.7,5800.0,32.3126,32.358,32.2899,32.305,5800.0
2014-05-29 09:50:00,42.67,42.71,42.6,42.65,56600.0,32.2824,32.3126,32.2294,32.2672,56600.0
2014-05-29 09:55:00,42.61,42.67,42.57,42.66,11100.0,32.237,32.2824,32.2067,32.2748,11100.0
2014-05-29 10:00:00,42.67,42.68,42.54,42.64,27000.0,32.2824,32.2899,32.184,32.2597,27000.0
2014-05-29 10:05:00,42.63,42.67,42.56,42.6,12000.0,32.2521,32.2824,32.1991,32.2294,12000.0
2014-05-29 10:10:00,42.61,42.63,42.52,42.52,15100.0,32.237,32.2521,32.1689,32.1689,15100.0
2014-05-29 10:15:00,42.54,42.55,42.49,42.53,28500.0,32.184,32.1916,32.1462,32.1764,28500.0
2014-05-29 10:20:00,42.51,42.57,42.5,42.55,8600.0,32.1613,32.2067,32.1537,32.1916,8600.0
2014-05-29 10:25:00,42.55,42.66,42.54,42.65,18100.0,32.1916,32.2748,32.184,32.2672,18100.0
2014-05-29 10:30:00,42.66,42.66,42.61,42.65,7300.0,32.2748,32.2748,32.237,32.2672,7300.0
2014-05-29 10:35:00,42.66,42.66,42.57,42.62,13000.0,32.2748,32.2748,32.2067,32.2445,13000.0
2014-05-29 10:40:00,42.61,42.64,42.57,42.6,13700.0,32.237,32.2597,32.2067,32.2294,13700.0
2014-05-29 10:45:00,42.62,42.73,42.6,42.72,17300.0,32.2445,32.3277,32.2294,32.3202,17300.0
2014-05-29 10:50:00,42.7,42.75,42.67,42.7,61200.0,32.305,32.3429,32.2824,32.305,61200.0
2014-05-29 10:55:00,42.67,42.7,42.63,42.63,15100.0,32.2824,32.305,32.2521,32.2521,15100.0
2014-05-29 11:00:00,42.62,42.63,42.52,42.54,11500.0,32.2445,32.2521,32.1689,32.184,11500.0
2014-05-29 11:05:00,42.54,42.61,42.53,42.57,23900.0,32.184,32.237,32.1764,32.2067,23900.0
2014-05-29 11:10:00,42.58,42.6,42.56,42.56,9900.0,32.2143,32.2294,32.1991,32.1991,9900.0
2014-05-29 11:15:00,42.58,42.61,42.55,42.56,8800.0,32.2143,32.237,32.1916,32.1991,8800.0
2014-05-29 11:20:00,42.57,42.58,42.54,42.55,9100.0,32.2067,32.2143,32.184,32.1916,9100.0
2014-05-29 11:25:00,42.55,42.57,42.51,42.51,10800.0,32.1916,32.2067,32.1613,32.1613,10800.0
2014-05-29 11:30:00,42.52,42.56,42.52,42.54,15600.0,32.1689,32.1991,32.1689,32.184,15600.0
2014-05-29 11:35:00,42.55,42.56,42.53,42.56,26700.0,32.1916,32.1991,32.1764,32.1991,26700.0
2014-05-29 11:40:00,42.56,42.59,42.54,42.59,20200.0,32.1991,32.2218,32.184,32.2218,20200.0
2014-05-29 11:45:00,42.6,42.6,42.55,42.55,12300.0,32.2294,32.2294,32.1916,32.1916,12300.0
2014-05-29 11:50:00,42.57,42.64,42.55,42.61,17400.0,32.2067,32.2597,32.1916,32.237,17400.0
2014-05-29 11:55:00,42.61,42.61,42.56,42.59,5600.0,32.237,32.237,32.1991,32.2218,5600.0
2014-05-29 12:00:00,42.59,42.65,42.59,42.65,4900.0,32.2218,32.2672,32.2218,32.2672,4900.0
2014-05-29 12:05:00,42.66,42.77,42.66,42.76,12000.0,32.2748,32.358,32.2748,32.3504,12000.0
2014-05-29 12:10:00,42.76,42.79,42.75,42.75,7200.0,32.3504,32.3731,32.3429,32.3429,7200.0
2014-05-29 12:15:00,42.74,42.75,42.71,42.71,8300.0,32.3353,32.3429,32.3126,32.3126,8300.0
2014-05-29 12:20:00,42.69,42.7,42.68,42.68,6700.0,32.2975,32.305,32.2899,32.2899,6700.0
2014-05-29 12:25:00,42.67,42.69,42.66,42.66,9300.0,32.2824,32.2975,32.2748,32.2748,9300.0
2014-05-29 12:30:00,42.66,42.71,42.65,42.71,34300.0,32.2748,32.3126,32.2672,32.3126,34300.0
2014-05-29 12:35:00,42.71,42.72,42.7,42.72,3800.0,32.3126,32.3202,32.305,32.3202,3800.0
2014-05-29 12:40:00,42.71,42.72,42.69,42.69,2800.0,32.3126,32.3202,32.2975,32.2975,2800.0
2014-05-29 12:45:00,42.7,42.73,42.7,42.72,14400.0,32.305,32.3277,32.305,32.3202,14400.0
2014-05-29 12:50:00,42.72,42.74,42.68,42.69,10200.0,32.3202,32.3353,32.2899,32.2975,10200.0
2014-05-29 12:55:00,42.68,42.71,42.67,42.71,2300.0,32.2899,32.3126,32.2824,32.3126,2300.0
2014-05-29 13:00:00,42.72,42.74,42.71,42.72,5300.0,32.3202,32.3353,32.3126,32.3202,5300.0
2014-05-29 13:05:00,42.71,42.74,42.7,42.74,6600.0,32.3126,32.3353,32.305,32.3353,6600.0
2014-05-29 13:10:00,42.73,42.74,42.72,42.74,3000.0,32.3277,32.3353,32.3202,32.3353,3000.0
2014-05-29 13:15:00,42.74,42.77,42.73,42.75,4000.0,32.3353,32.358,32.3277,32.3429,4000.0
2014-05-29 13:20:00,42.74,42.76,42.73,42.74,6300.0,32.3353,32.3504,32.3277,32.3353,6300.0
2014-05-29 13:25:00,42.74,42.78,42.73,42.78,9100.0,32.3353,32.3656,32.3277,32.3656,9100.0
2014-05-29 13:30:00,42.76,42.78,42.75,42.76,10900.0,32.3504,32.3656,32.3429,32.3504,10900.0
2014-05-29 13:35:00,42.76,42.8,42.75,42.79,7300.0,32.3504,32.3807,32.3429,32.3731,7300.0
2014-05-29 13:40:00,42.79,42.82,42.78,42.81,5900.0,32.3731,32.3958,32.3656,32.3883,5900.0
2014-05-29 13:45:00,42.8,42.82,42.79,42.79,6300.0,32.3807,32.3958,32.3731,32.3731,6300.0
2014-05-29 13:50:00,42.79,42.79,42.76,42.78,2800.0,32.3731,32.3731,32.3504,32.3656,2800.0
2014-05-29 13:55:00,42.77,42.78,42.76,42.77,3400.0,32.358,32.3656,32.3504,32.358,3400.0
2014-05-29 14:00:00,42.76,42.87,42.76,42.86,28100.0,32.3504,32.4337,32.3504,32.4261,28100.0
2014-05-29 14:05:00,42.86,42.89,42.85,42.88,15900.0,32.4261,32.4488,32.4185,32.4412,15900.0
2014-05-29 14:10:00,42.88,42.93,42.88,42.93,15100.0,32.4412,32.4791,32.4412,32.4791,15100.0
2014-05-29 14:15:00,42.92,42.99,42.92,42.99,31200.0,32.4715,32.5245,32.4715,32.5245,31200.0
2014-05-29 14:20:00,42.99,43.04,42.98,43.02,46700.0,32.5245,32.5623,32.5169,32.5471,46700.0
2014-05-29 14:25:00,43.01,43.01,42.97,42.97,8500.0,32.5396,32.5396,32.5093,32.5093,8500.0
2014-05-29 14:30:00,42.98,43.02,42.97,43.02,19300.0,32.5169,32.5471,32.5093,32.5471,19300.0
2014-05-29 14:35:00,43.0,43.07,43.0,43.02,26400.0,32.532,32.585,32.532,32.5471,26400.0
2014-05-29 14:40:00,43.03,43.03,42.99,43.0,19100.0,32.5547,32.5547,32.5245,32.532,19100.0
2014-05-29 14:45:00,43.01,43.02,42.99,43.01,26800.0,32.5396,32.5471,32.5245,32.5396,26800.0
2014-05-29 14:50:00,43.01,43.01,42.99,43.01,14300.0,32.5396,32.5396,32.5245,32.5396,14300.0
2014-05-29 14:55:00,43.0,43.02,42.99,43.01,10700.0,32.532,32.5471,32.5245,32.5396,10700.0
2014-05-29 15:00:00,43.0,43.06,42.99,43.04,29100.0,32.532,32.5774,32.5245,32.5623,29100.0
2014-05-29 15:05:00,43.05,43.05,43.02,43.04,15700.0,32.5698,32.5698,32.5471,32.5623,15700.0
2014-05-29 15:10:00,43.03,43.06,43.01,43.05,20900.0,32.5547,32.5774,32.5396,32.5698,20900.0
2014-05-29 15:15:00,43.06,43.13,43.05,43.11,31500.0,32.5774,32.6304,32.5698,32.6152,31500.0
2014-05-29 15:20:00,43.11,43.12,43.09,43.11,19200.0,32.6152,32.6228,32.6001,32.6152,19200.0
2014-05-29 15:25:00,43.11,43.15,43.1,43.14,32000.0,32.6152,32.6455,32.6077,32.6379,32000.0
2014-05-29 15:30:00,43.14,43.17,43.14,43.15,35500.0,32.6379,32.6606,32.6379,32.6455,35500.0
2014-05-29 15:35:00,43.16,43.2,43.15,43.17,65600.0,32.6531,32.6833,32.6455,32.6606,65600.0
2014-05-29 15:40:00,43.18,43.19,43.17,43.17,26600.0,32.6682,32.6758,32.6606,32.6606,26600.0
2014-05-29 15:45:00,43.17,43.18,43.16,43.17,51300.0,32.6606,32.6682,32.6531,32.6606,51300.0
2014-05-29 15:50:00,43.17,43.18,43.12,43.12,52700.0,32.6606,32.6682,32.6228,32.6228,52700.0
2014-05-29 15:55:00,43.13,43.13,43.08,43.11,114600.0,32.6304,32.6304,32.5925,32.6152,114600.0
2014-05-30 09:30:00,43.98,44.24,43.82,44.1,166100.0,33.2734,33.4701,33.1524,33.3642,166100.0
2014-05-30 09:35:00,44.08,44.15,44.05,44.1,97400.0,33.3491,33.4021,33.3264,33.3642,97400.0
2014-05-30 09:40:00,44.11,44.66,44.1,44.64,182300.0,33.3718,33.7879,33.3642,33.7728,182300.0
2014-05-30 09:45:00,44.64,44.75,44.46,44.73,170500.0,33.7728,33.856,33.6366,33.8409,170500.0
2014-05-30 09:50:00,44.73,44.74,44.55,44.61,87400.0,33.8409,33.8484,33.7047,33.7501,87400.0
2014-05-30 09:55:00,44.61,44.69,44.51,44.67,65200.0,33.7501,33.8106,33.6744,33.7955,65200.0
2014-05-30 10:00:00,44.65,44.87,44.59,44.87,139600.0,33.7803,33.9468,33.7349,33.9468,139600.0
2014-05-30 10:05:00,44.86,44.87,44.58,44.8,62800.0,33.9392,33.9468,33.7274,33.8938,62800.0
2014-05-30 10:10:00,44.79,44.99,44.77,44.94,90300.0,33.8863,34.0376,33.8711,33.9997,90300.0
2014-05-30 10:15:00,44.95,44.99,44.69,44.7,74400.0,34.0073,34.0376,33.8106,33.8182,74400.0
2014-05-30 10:20:00,44.71,44.82,44.65,44.81,64000.0,33.8257,33.909,33.7803,33.9014,64000.0
2014-05-30 10:25:00,44.8,44.8,44.69,44.71,43600.0,33.8938,33.8938,33.8106,33.8257,43600.0
2014-05-30 10:30:00,44.7,44.71,44.55,44.62,50100.0,33.8182,33.8257,33.7047,33.7576,50100.0
2014-05-30 10:35:00,44.6,44.65,44.53,44.57,36100.0,33.7425,33.7803,33.6896,33.7198,36100.0
2014-05-30 10:40:00,44.56,44.6,44.55,44.58,24000.0,33.7122,33.7425,33.7047,33.7274,24000.0
2014-05-30 10:45:00,44.58,44.61,44.55,44.6,40200.0,33.7274,33.7501,33.7047,33.7425,40200.0
2014-05-30 10:50:00,44.6,44.63,44.58,44.61,48000.0,33.7425,33.7652,33.7274,33.7501,48000.0
2014-05-30 10:55:00,44.61,44.73,44.6,44.65,46000.0,33.7501,33.8409,33.7425,33.7803,46000.0
2014-05-30 11:00:00,44.65,44.74,44.65,44.71,29900.0,33.7803,33.8484,33.7803,33.8257,29900.0
2014-05-30 11:05:00,44.7,44.71,44.64,44.65,46600.0,33.8182,33.8257,33.7728,33.7803,46600.0
2014-05-30 11:10:00,44.64,44.74,44.64,44.7,31100.0,33.7728,33.8484,33.7728,33.8182,31100.0
2014-05-30 11:15:00,44.71,44.74,44.67,44.68,38600.0,33.8257,33.8484,33.7955,33.803,38600.0
2014-05-30 11:20:00,44.66,44.72,44.65,44.71,29100.0,33.7879,33.8333,33.7803,33.8257,29100.0
2014-05-30 11:25:00,44.71,44.75,44.65,44.65,42100.0,33.8257,33.856,33.7803,33.7803,42100.0
2014-05-30 11:30:00,44.64,44.71,44.63,44.67,82900.0,33.7728,33.8257,33.7652,33.7955,82900.0
2014-05-30 11:35:00,44.67,44.68,44.63,44.63,69100.0,33.7955,33.803,33.7652,33.7652,69100.0
2014-05-30 11:40:00,44.63,44.64,44.52,44.55,63600.0,33.7652,33.7728,33.682,33.7047,63600.0
2014-05-30 11:45:00,44.56,44.64,44.56,44.63,32800.0,33.7122,33.7728,33.7122,33.7652,32800.0
2014-05-30 11:50:00,44.63,44.66,44.6,44.63,38100.0,33.7652,33.7879,33.7425,33.7652,38100.0
2014-05-30 11:55:00,44.62,44.62,44.55,44.55,49000.0,33.7576,33.7576,33.7047,33.7047,49000.0
2014-05-30 12:00:00,44.54,44.58,44.53,44.56,31400.0,33.6971,33.7274,33.6896,33.7122,31400.0
2014-05-30 12:05:00,44.55,44.57,44.45,44.49,61800.0,33.7047,33.7198,33.629,33.6593,61800.0
2014-05-30 12:10:00,44.49,44.5,44.47,44.48,32700.0,33.6593,33.6669,33.6442,33.6517,32700.0
2014-05-30 12:15:00,44.48,44.48,44.4,44.45,27400.0,33.6517,33.6517,33.5912,33.629,27400.0
2014-05-30 12:20:00,44.46,44.52,44.46,44.49,19800.0,33.6366,33.682,33.6366,33.6593,19800.0
2014-05-30 12:25:00,44.49,44.55,44.49,44.54,43000.0,33.6593,33.7047,33.6593,33.6971,43000.0
2014-05-30 12:30:00,44.53,44.54,44.46,44.48,40500.0,33.6896,33.6971,33.6366,33.6517,40500.0
2014-05-30 12:35:00,44.46,44.52,44.46,44.48,30500.0,33.6366,33.682,33.6366,33.6517,30500.0
2014-05-30 12:40:00,44.48,44.49,44.42,44.49,14400.0,33.6517,33.6593,33.6063,33.6593,14400.0
2014-05-30 12:45:00,44.49,44.5,44.4,44.4,60800.0,33.6593,33.6669,33.5912,33.5912,60800.0
2014-05-30 12:50:00,44.42,44.45,44.37,44.4,32100.0,33.6063,33.629,33.5685,33.5912,32100.0
2014-05-30 12:55:00,44.4,44.44,44.37,44.4,30800.0,33.5912,33.6215,33.5685,33.5912,30800.0
2014-05-30 13:00:00,44.39,44.44,44.39,44.43,39400.0,33.5836,33.6215,33.5836,33.6139,39400.0
2014-05-30 13:05:00,44.43,44.52,44.4,44.45,69400.0,33.6139,33.682,33.5912,33.629,69400.0
2014-05-30 13:10:00,44.44,44.5,44.44,44.48,25100.0,33.6215,33.6669,33.6215,33.6517,25100.0
2014-05-30 13:15:00,44.48,44.48,44.43,44.44,20100.0,33.6517,33.6517,33.6139,33.6215,20100.0
2014-05-30 13:20:00,44.44,44.46,44.44,44.45,23900.0,33.6215,33.6366,33.6215,33.629,23900.0
2014-05-30 13:25:00,44.45,44.5,44.43,44.48,41100.0,33.629,33.6669,33.6139,33.6517,41100.0
2014-05-30 13:30:00,44.49,44.49,44.44,44.48,34200.0,33.6593,33.6593,33.6215,33.6517,34200.0
2014-05-30 13:35:00,44.48,44.51,44.43,44.45,28200.0,33.6517,33.6744,33.6139,33.629,28200.0
2014-05-30 13:40:00,44.47,44.51,44.37,44.38,45100.0,33.6442,33.6744,33.5685,33.5761,45100.0
2014-05-30 13:45:00,44.38,44.4,44.36,44.4,25800.0,33.5761,33.5912,33.5609,33.5912,25800.0
2014-05-30 13:50:00,44.4,44.43,44.37,44.38,28400.0,33.5912,33.6139,33.5685,33.5761,28400.0
2014-05-30 13:55:00,44.38,44.39,44.32,44.34,29700.0,33.5761,33.5836,33.5307,33.5458,29700.0
2014-05-30 14:00:00,44.33,44.34,44.32,44.33,14100.0,33.5382,33.5458,33.5307,33.5382,14100.0
2014-05-30 14:05:00,44.34,44.39,44.3,44.36,33400.0,33.5458,33.5836,33.5155,33.5609,33400.0
2014-05-30 14:10:00,44.36,44.38,44.32,44.35,26600.0,33.5609,33.5761,33.5307,33.5534,26600.0
2014-05-30 14:15:00,44.36,44.37,44.33,44.33,18800.0,33.5609,33.5685,33.5382,33.5382,18800.0
2014-05-30 14:20:00,44.34,44.35,44.29,44.34,40800.0,33.5458,33.5534,33.508,33.5458,40800.0
2014-05-30 14:25:00,44.34,44.41,44.34,44.37,20500.0,33.5458,33.5988,33.5458,33.5685,20500.0
2014-05-30 14:30:00,44.38,44.38,44.29,44.32,23400.0,33.5761,33.5761,33.508,33.5307,23400.0
2014-05-30 14:35:00,44.31,44.32,44.27,44.3,19100.0,33.5231,33.5307,33.4928,33.5155,19100.0
2014-05-30 14:40:00,44.3,44.34,44.27,44.3,21800.0,33.5155,33.5458,33.4928,33.5155,21800.0
2014-05-30 14:45:00,44.3,44.32,44.25,44.27,28600.0,33.5155,33.5307,33.4777,33.4928,28600.0
2014-05-30 14:50:00,44.27,44.28,44.22,44.26,43900.0,33.4928,33.5004,33.455,33.4853,43900.0
2014-05-30 14:55:00,44.27,44.3,44.25,44.25,17300.0,33.4928,33.5155,33.4777,33.4777,17300.0
2014-05-30 15:00:00,44.25,44.27,44.25,44.27,16200.0,33.4777,33.4928,33.4777,33.4928,16200.0
2014-05-30 15:05:00,44.27,44.28,44.25,44.27,23600.0,33.4928,33.5004,33.4777,33.4928,23600.0
2014-05-30 15:10:00,44.27,44.28,44.26,44.28,20400.0,33.4928,33.5004,33.4853,33.5004,20400.0
2014-05-30 15:15:00,44.28,44.28,44.25,44.26,21000.0,33.5004,33.5004,33.4777,33.4853,21000.0
2014-05-30 15:20:00,44.27,44.28,44.25,44.26,29000.0,33.4928,33.5004,33.4777,33.4853,29000.0
2014-05-30 15:25:00,44.25,44.3,44.25,44.29,34100.0,33.4777,33.5155,33.4777,33.508,34100.0
2014-05-30 15:30:00,44.29,44.31,44.27,44.28,97700.0,33.508,33.5231,33.4928,33.5004,97700.0
2014-05-30 15:35:00,44.28,44.38,44.28,44.34,58300.0,33.5004,33.5761,33.5004,33.5458,58300.0
2014-05-30 15:40:00,44.34,44.38,44.31,44.36,45800.0,33.5458,33.5761,33.5231,33.5609,45800.0
2014-05-30 15:45:00,44.36,44.41,44.35,44.41,84400.0,33.5609,33.5988,33.5534,33.5988,84400.0
2014-05-30 15:50:00,44.41,44.5,44.39,44.48,171800.0,33.5988,33.6669,33.5836,33.6517,171800.0
2014-05-30 15:55:00,44.49,44.54,44.44,44.44,319300.0,33.6593,33.6971,33.6215,33.6215,319300.0
2014-06-02 09:30:00,44.6,44.94,44.56,44.84,95200.0,33.7425,33.9997,33.7122,33.9241,95200.0
2014-06-02 09:35:00,44.83,44.96,44.69,44.71,119500.0,33.9165,34.0149,33.8106,33.8257,119500.0
2014-06-02 09:40:00,44.72,44.77,44.7,44.74,55300.0,33.8333,33.8711,33.8182,33.8484,55300.0
2014-06-02 09:45:00,44.74,44.79,44.7,44.72,29100.0,33.8484,33.8863,33.8182,33.8333,29100.0
2014-06-02 09:50:00,44.74,44.79,44.71,44.78,23900.0,33.8484,33.8863,33.8257,33.8787,23900.0
2014-06-02 09:55:00,44.79,44.82,44.74,44.75,17600.0,33.8863,33.909,33.8484,33.856,17600.0
2014-06-02 10:00:00,44.74,44.84,44.74,44.83,45700.0,33.8484,33.9241,33.8484,33.9165,45700.0
2014-06-02 10:05:00,44.83,44.87,44.79,44.82,39400.0,33.9165,33.9468,33.8863,33.909,39400.0
2014-06-02 10:10:00,44.8,44.87,44.79,44.87,48400.0,33.8938,33.9468,33.8863,33.9468,48400.0
2014-06-02 10:15:00,44.86,44.94,44.85,44.91,50200.0,33.9392,33.9997,33.9316,33.977,50200.0
2014-06-02 10:20:00,44.91,44.92,44.85,44.85,26600.0,33.977,33.9846,33.9316,33.9316,26600.0
2014-06-02 10:25:00,44.85,44.9,44.83,44.86,32700.0,33.9316,33.9695,33.9165,33.9392,32700.0
2014-06-02 10:30:00,44.86,44.88,44.82,44.82,39300.0,33.9392,33.9543,33.909,33.909,39300.0
2014-06-02 10:35:00,44.82,44.91,44.81,44.91,28300.0,33.909,33.977,33.9014,33.977,28300.0
2014-06-02 10:40:00,44.9,44.9,44.8,44.84,19700.0,33.9695,33.9695,33.8938,33.9241,19700.0
2014-06-02 10:45:00,44.84,44.84,44.73,44.84,38100.0,33.9241,33.9241,33.8409,33.9241,38100.0
2014-06-02 10:50:00,44.84,44.85,44.8,44.82,16400.0,33.9241,33.9316,33.8938,33.909,16400.0
2014-06-02 10:55:00,44.83,44.86,44.81,44.86,15800.0,33.9165,33.9392,33.9014,33.9392,15800.0
2014-06-02 11:00:00,44.87,44.9,44.82,44.88,26400.0,33.9468,33.9695,33.909,33.9543,26400.0
2014-06-02 11:05:00,44.88,44.98,44.88,44.96,57000.0,33.9543,34.03,33.9543,34.0149,57000.0
2014-06-02 11:10:00,44.97,45.01,44.93,44.99,43800.0,34.0224,34.0527,33.9922,34.0376,43800.0
2014-06-02 11:15:00,44.99,45.02,44.9,44.96,64000.0,34.0376,34.0603,33.9695,34.0149,64000.0
2014-06-02 11:20:00,44.96,45.0,44.91,44.98,20700.0,34.0149,34.0451,33.977,34.03,20700.0
2014-06-02 11:25:00,44.98,45.03,44.95,45.03,75100.0,34.03,34.0678,34.0073,34.0678,75100.0
2014-06-02 11:30:00,45.03,45.07,44.98,45.0,51300.0,34.0678,34.0981,34.03,34.0451,51300.0
2014-06-02 11:35:00,45.01,45.07,44.99,45.01,52000.0,34.0527,34.0981,34.0376,34.0527,52000.0
2014-06-02 11:40:00,45.02,45.03,44.99,44.99,25100.0,34.0603,34.0678,34.0376,34.0376,25100.0
2014-06-02 11:45:00,44.99,45.04,44.99,45.03,20800.0,34.0376,34.0754,34.0376,34.0678,20800.0
2014-06-02 11:50:00,45.05,45.05,45.0,45.01,20200.0,34.083,34.083,34.0451,34.0527,20200.0
2014-06-02 11:55:00,45.01,45.01,44.9,44.94,35100.0,34.0527,34.0527,33.9695,33.9997,35100.0
2014-06-02 12:00:00,44.93,44.97,44.9,44.93,25900.0,33.9922,34.0224,33.9695,33.9922,25900.0
2014-06-02 12:05:00,44.93,45.0,44.9,45.0,46700.0,33.9922,34.0451,33.9695,34.0451,46700.0
2014-06-02 12:10:00,45.0,45.03,44.98,45.02,28300.0,34.0451,34.0678,34.03,34.0603,28300.0
2014-06-02 12:15:00,45.03,45.05,44.99,45.0,16200.0,34.0678,34.083,34.0376,34.0451,16200.0
2014-06-02 12:20:00,45.0,45.04,44.99,45.04,112100.0,34.0451,34.0754,34.0376,34.0754,112100.0
2014-06-02 12:25:00,45.04,45.06,45.0,45.06,119000.0,34.0754,34.0905,34.0451,34.0905,119000.0
2014-06-02 12:30:00,45.06,45.06,45.02,45.04,26000.0,34.0905,34.0905,34.0603,34.0754,26000.0
2014-06-02 12:35:00,45.04,45.04,45.0,45.0,23300.0,34.0754,34.0754,34.0451,34.0451,23300.0
2014-06-02 12:40:00,45.01,45.03,45.0,45.02,25200.0,34.0527,34.0678,34.0451,34.0603,25200.0
2014-06-02 12:45:00,45.02,45.03,44.99,44.99,27300.0,34.0603,34.0678,34.0376,34.0376,27300.0
2014-06-02 12:50:00,45.0,45.02,44.97,44.98,11000.0,34.0451,34.0603,34.0224,34.03,11000.0
2014-06-02 12:55:00,44.97,45.0,44.97,44.98,6500.0,34.0224,34.0451,34.0224,34.03,6500.0
2014-06-02 13:00:00,44.98,45.0,44.97,44.98,25500.0,34.03,34.0451,34.0224,34.03,25500.0
2014-06-02 13:05:00,44.98,44.99,44.9,44.94,46600.0,34.03,34.0376,33.9695,33.9997,46600.0
2014-06-02 13:10:00,44.94,44.95,44.84,44.84,52600.0,33.9997,34.0073,33.9241,33.9241,52600.0
2014-06-02 13:15:00,44.85,44.86,44.79,44.79,42700.0,33.9316,33.9392,33.8863,33.8863,42700.0
2014-06-02 13:20:00,44.79,44.81,44.75,44.78,28700.0,33.8863,33.9014,33.856,33.8787,28700.0
2014-06-02 13:25:00,44.8,44.85,44.79,44.82,15400.0,33.8938,33.9316,33.8863,33.909,15400.0
2014-06-02 13:30:00,44.81,44.82,44.78,44.82,14700.0,33.9014,33.909,33.8787,33.909,14700.0
2014-06-02 13:35:00,44.82,44.83,44.8,44.81,12500.0,33.909,33.9165,33.8938,33.9014,12500.0
2014-06-02 13:40:00,44.81,44.82,44.77,44.77,12100.0,33.9014,33.909,33.8711,33.8711,12100.0
2014-06-02 13:45:00,44.76,44.79,44.75,44.77,20300.0,33.8636,33.8863,33.856,33.8711,20300.0
2014-06-02 13:50:00,44.78,44.81,44.74,44.77,44300.0,33.8787,33.9014,33.8484,33.8711,44300.0
2014-06-02 13:55:00,44.77,44.79,44.75,44.79,21400.0,33.8711,33.8863,33.856,33.8863,21400.0
2014-06-02 14:00:00,44.79,44.8,44.74,44.76,18000.0,33.8863,33.8938,33.8484,33.8636,18000.0
2014-06-02 14:05:00,44.76,44.79,44.75,44.79,60800.0,33.8636,33.8863,33.856,33.8863,60800.0
2014-06-02 14:10:00,44.79,44.79,44.74,44.77,28500.0,33.8863,33.8863,33.8484,33.8711,28500.0
2014-06-02 14:15:00,44.78,44.78,44.71,44.76,17200.0,33.8787,33.8787,33.8257,33.8636,17200.0
2014-06-02 14:20:00,44.77,44.78,44.76,44.77,12200.0,33.8711,33.8787,33.8636,33.8711,12200.0
2014-06-02 14:25:00,44.77,44.77,44.71,44.72,14900.0,33.8711,33.8711,33.8257,33.8333,14900.0
2014-06-02 14:30:00,44.72,44.76,44.72,44.73,23400.0,33.8333,33.8636,33.8333,33.8409,23400.0
2014-06-02 14:35:00,44.72,44.73,44.72,44.73,14200.0,33.8333,33.8409,33.8333,33.8409,14200.0
2014-06-02 14:40:00,44.72,44.73,44.72,44.73,31000.0,33.8333,33.8409,33.8333,33.8409,31000.0
2014-06-02 14:45:00,44.73,44.74,44.72,44.73,14400.0,33.8409,33.8484,33.8333,33.8409,14400.0
2014-06-02 14:50:00,44.73,44.75,44.72,44.75,19900.0,33.8409,33.856,33.8333,33.856,19900.0
2014-06-02 14:55:00,44.75,44.75,44.71,44.73,95100.0,33.856,33.856,33.8257,33.8409,95100.0
2014-06-02 15:00:00,44.73,44.73,44.71,44.72,130800.0,33.8409,33.8409,33.8257,33.8333,130800.0
2014-06-02 15:05:00,44.72,44.73,44.66,44.66,31900.0,33.8333,33.8409,33.7879,33.7879,31900.0
2014-06-02 15:10:00,44.66,44.67,44.61,44.61,13600.0,33.7879,33.7955,33.7501,33.7501,13600.0
2014-06-02 15:15:00,44.62,44.67,44.61,44.67,48700.0,33.7576,33.7955,33.7501,33.7955,48700.0
2014-06-02 15:20:00,44.67,44.68,44.63,44.63,20600.0,33.7955,33.803,33.7652,33.7652,20600.0
2014-06-02 15:25:00,44.63,44.64,44.61,44.62,15000.0,33.7652,33.7728,33.7501,33.7576,15000.0
2014-06-02 15:30:00,44.62,44.62,44.59,44.6,18500.0,33.7576,33.7576,33.7349,33.7425,18500.0
2014-06-02 15:35:00,44.59,44.63,44.59,44.62,33000.0,33.7349,33.7652,33.7349,33.7576,33000.0
2014-06-02 15:40:00,44.62,44.66,44.61,44.65,43400.0,33.7576,33.7879,33.7501,33.7803,43400.0
2014-06-02 15:45:00,44.66,44.72,44.66,44.68,56500.0,33.7879,33.8333,33.7879,33.803,56500.0
2014-06-02 15:50:00,44.69,44.69,44.59,44.59,58500.0,33.8106,33.8106,33.7349,33.7349,58500.0
2014-06-02 15:55:00,44.59,44.6,44.55,44.58,93900.0,33.7349,33.7425,33.7047,33.7274,93900.0
2014-06-03 09:30:00,44.38,44.55,44.35,44.49,25900.0,33.5761,33.7047,33.5534,33.6593,25900.0
2014-06-03 09:35:00,44.46,44.49,44.37,44.46,20000.0,33.6366,33.6593,33.5685,33.6366,20000.0
2014-06-03 09:40:00,44.47,44.48,44.4,44.47,40500.0,33.6442,33.6517,33.5912,33.6442,40500.0
2014-06-03 09:45:00,44.46,44.46,44.35,44.36,24200.0,33.6366,33.6366,33.5534,33.5609,24200.0
2014-06-03 09:50:00,44.36,44.39,44.34,44.35,16400.0,33.5609,33.5836,33.5458,33.5534,16400.0
2014-06-03 09:55:00,44.35,44.36,44.3,44.33,13900.0,33.5534,33.5609,33.5155,33.5382,13900.0
2014-06-03 10:00:00,44.32,44.44,44.31,44.44,15900.0,33.5307,33.6215,33.5231,33.6215,15900.0
2014-06-03 10:05:00,44.42,44.52,44.42,44.49,21300.0,33.6063,33.682,33.6063,33.6593,21300.0
2014-06-03 10:10:00,44.49,44.49,44.35,44.37,25800.0,33.6593,33.6593,33.5534,33.5685,25800.0
2014-06-03 10:15:00,44.37,44.37,44.33,44.33,33100.0,33.5685,33.5685,33.5382,33.5382,33100.0
2014-06-03 10:20:00,44.33,44.34,44.3,44.33,9300.0,33.5382,33.5458,33.5155,33.5382,9300.0
2014-06-03 10:25:00,44.33,44.36,44.32,44.35,12800.0,33.5382,33.5609,33.5307,33.5534,12800.0
2014-06-03 10:30:00,44.35,44.43,44.34,44.41,22900.0,33.5534,33.6139,33.5458,33.5988,22900.0
2014-06-03 10:35:00,44.41,44.43,44.4,44.4,12700.0,33.5988,33.6139,33.5912,33.5912,12700.0
2014-06-03 10:40:00,44.4,44.4,44.34,44.34,10400.0,33.5912,33.5912,33.5458,33.5458,10400.0
2014-06-03 10:45:00,44.33,44.33,44.25,44.29,31900.0,33.5382,33.5382,33.4777,33.508,31900.0
2014-06-03 10:50:00,44.28,44.33,44.26,44.26,19000.0,33.5004,33.5382,33.4853,33.4853,19000.0
2014-06-03 10:55:00,44.26,44.28,44.23,44.25,12100.0,33.4853,33.5004,33.4626,33.4777,12100.0
2014-06-03 11:00:00,44.25,44.28,44.22,44.22,11500.0,33.4777,33.5004,33.455,33.455,11500.0
2014-06-03 11:05:00,44.22,44.28,44.2,44.26,13400.0,33.455,33.5004,33.4399,33.4853,13400.0
2014-06-03 11:10:00,44.25,44.28,44.23,44.26,25100.0,33.4777,33.5004,33.4626,33.4853,25100.0
2014-06-03 11:15:00,44.27,44.27,44.23,44.23,11600.0,33.4928,33.4928,33.4626,33.4626,11600.0
2014-06-03 11:20:00,44.23,44.24,44.22,44.24,6700.0,33.4626,33.4701,33.455,33.4701,6700.0
2014-06-03 11:25:00,44.25,44.25,44.16,44.17,19400.0,33.4777,33.4777,33.4096,33.4172,19400.0
2014-06-03 11:30:00,44.17,44.21,44.13,44.18,13000.0,33.4172,33.4475,33.3869,33.4248,13000.0
2014-06-03 11:35:00,44.19,44.23,44.19,44.21,12000.0,33.4323,33.4626,33.4323,33.4475,12000.0
2014-06-03 11:40:00,44.21,44.26,44.21,44.26,63000.0,33.4475,33.4853,33.4475,33.4853,63000.0
2014-06-03 11:45:00,44.26,44.26,44.23,44.25,9100.0,33.4853,33.4853,33.4626,33.4777,9100.0
2014-06-03 11:50:00,44.25,44.27,44.23,44.23,8300.0,33.4777,33.4928,33.4626,33.4626,8300.0
2014-06-03 11:55:00,44.22,44.23,44.2,44.21,9100.0,33.455,33.4626,33.4399,33.4475,9100.0
2014-06-03 12:00:00,44.22,44.29,44.22,44.28,10400.0,33.455,33.508,33.455,33.5004,10400.0
2014-06-03 12:05:00,44.28,44.3,44.25,44.3,18800.0,33.5004,33.5155,33.4777,33.5155,18800.0
2014-06-03 12:10:00,44.3,44.36,44.27,44.36,32100.0,33.5155,33.5609,33.4928,33.5609,32100.0
2014-06-03 12:15:00,44.35,44.37,44.34,44.36,8100.0,33.5534,33.5685,33.5458,33.5609,8100.0
2014-06-03 12:20:00,44.37,44.38,44.3,44.31,16900.0,33.5685,33.5761,33.5155,33.5231,16900.0
2014-06-03 12:25:00,44.29,44.31,44.25,44.27,9000.0,33.508,33.5231,33.4777,33.4928,9000.0
2014-06-03 12:30:00,44.27,44.38,44.27,44.37,31600.0,33.4928,33.5761,33.4928,33.5685,31600.0
2014-06-03 12:35:00,44.37,44.43,44.37,44.41,6600.0,33.5685,33.6139,33.5685,33.5988,6600.0
2014-06-03 12:40:00,44.42,44.45,44.42,44.43,11400.0,33.6063,33.629,33.6063,33.6139,11400.0
2014-06-03 12:45:00,44.43,44.44,44.39,44.39,11800.0,33.6139,33.6215,33.5836,33.5836,11800.0
2014-06-03 12:50:00,44.39,44.43,44.38,44.43,14300.0,33.5836,33.6139,33.5761,33.6139,14300.0
2014-06-03 12:55:00,44.43,44.46,44.42,44.46,20500.0,33.6139,33.6366,33.6063,33.6366,20500.0
2014-06-03 13:00:00,44.47,44.51,44.46,44.51,6200.0,33.6442,33.6744,33.6366,33.6744,6200.0
2014-06-03 13:05:00,44.51,44.55,44.5,44.55,10600.0,33.6744,33.7047,33.6669,33.7047,10600.0
2014-06-03 13:10:00,44.56,44.57,44.54,44.56,7400.0,33.7122,33.7198,33.6971,33.7122,7400.0
2014-06-03 13:15:00,44.56,44.57,44.52,44.53,7300.0,33.7122,33.7198,33.682,33.6896,7300.0
2014-06-03 13:20:00,44.53,44.53,44.48,44.52,11100.0,33.6896,33.6896,33.6517,33.682,11100.0
2014-06-03 13:25:00,44.52,44.53,44.47,44.52,15700.0,33.682,33.6896,33.6442,33.682,15700.0
2014-06-03 13:30:00,44.54,44.54,44.5,44.52,13900.0,33.6971,33.6971,33.6669,33.682,13900.0
2014-06-03 13:35:00,44.52,44.53,44.5,44.5,10400.0,33.682,33.6896,33.6669,33.6669,10400.0
2014-06-03 13:40:00,44.5,44.53,44.46,44.46,17900.0,33.6669,33.6896,33.6366,33.6366,17900.0
2014-06-03 13:45:00,44.46,44.47,44.39,44.39,22900.0,33.6366,33.6442,33.5836,33.5836,22900.0
2014-06-03 13:50:00,44.39,44.41,44.38,44.41,21100.0,33.5836,33.5988,33.5761,33.5988,21100.0
2014-06-03 13:55:00,44.41,44.43,44.39,44.41,7900.0,33.5988,33.6139,33.5836,33.5988,7900.0
2014-06-03 14:00:00,44.42,44.45,44.41,44.43,11400.0,33.6063,33.629,33.5988,33.6139,11400.0
2014-06-03 14:05:00,44.42,44.45,44.42,44.45,6700.0,33.6063,33.629,33.6063,33.629,6700.0
2014-06-03 14:10:00,44.44,44.44,44.39,44.42,16900.0,33.6215,33.6215,33.5836,33.6063,16900.0
2014-06-03 14:15:00,44.42,44.47,44.41,44.47,4600.0,33.6063,33.6442,33.5988,33.6442,4600.0
2014-06-03 14:20:00,44.47,44.49,44.45,44.46,13000.0,33.6442,33.6593,33.629,33.6366,13000.0
2014-06-03 14:25:00,44.46,44.47,44.43,44.44,20200.0,33.6366,33.6442,33.6139,33.6215,20200.0
2014-06-03 14:30:00,44.44,44.44,44.39,44.39,39900.0,33.6215,33.6215,33.5836,33.5836,39900.0
2014-06-03 14:35:00,44.4,44.4,44.33,44.33,41500.0,33.5912,33.5912,33.5382,33.5382,41500.0
2014-06-03 14:40:00,44.33,44.37,44.33,44.36,18000.0,33.5382,33.5685,33.5382,33.5609,18000.0
2014-06-03 14:45:00,44.36,44.39,44.34,44.36,16200.0,33.5609,33.5836,33.5458,33.5609,16200.0
2014-06-03 14:50:00,44.36,44.4,44.36,44.4,23800.0,33.5609,33.5912,33.5609,33.5912,23800.0
2014-06-03 14:55:00,44.4,44.45,44.4,44.43,17100.0,33.5912,33.629,33.5912,33.6139,17100.0
2014-06-03 15:00:00,44.43,44.44,44.4,44.41,29100.0,33.6139,33.6215,33.5912,33.5988,29100.0
2014-06-03 15:05:00,44.4,44.43,44.4,44.43,28500.0,33.5912,33.6139,33.5912,33.6139,28500.0
2014-06-03 15:10:00,44.42,44.44,44.42,44.44,24900.0,33.6063,33.6215,33.6063,33.6215,24900.0
2014-06-03 15:15:00,44.43,44.44,44.39,44.4,26900.0,33.6139,33.6215,33.5836,33.5912,26900.0
2014-06-03 15:20:00,44.39,44.4,44.38,44.38,17600.0,33.5836,33.5912,33.5761,33.5761,17600.0
2014-06-03 15:25:00,44.39,44.4,44.38,44.39,24300.0,33.5836,33.5912,33.5761,33.5836,24300.0
2014-06-03 15:30:00,44.39,44.39,44.38,44.39,12700.0,33.5836,33.5836,33.5761,33.5836,12700.0
2014-06-03 15:35:00,44.39,44.4,44.37,44.39,32500.0,33.5836,33.5912,33.5685,33.5836,32500.0
2014-06-03 15:40:00,44.39,44.39,44.33,44.38,44700.0,33.5836,33.5836,33.5382,33.5761,44700.0
2014-06-03 15:45:00,44.38,44.39,44.36,44.37,31500.0,33.5761,33.5836,33.5609,33.5685,31500.0
2014-06-03 15:50:00,44.37,44.39,44.36,44.39,48600.0,33.5685,33.5836,33.5609,33.5836,48600.0
2014-06-03 15:55:00,44.39,44.39,44.36,44.36,76500.0,33.5836,33.5836,33.5609,33.5609,76500.0
2014-06-04 09:30:00,44.22,44.39,44.14,44.39,14600.0,33.549,33.6779,33.4883,33.6779,14600.0
2014-06-04 09:35:00,44.43,44.46,44.27,44.3,9700.0,33.7083,33.7311,33.5869,33.6097,9700.0
2014-06-04 09:40:00,44.3,44.42,44.24,44.27,23700.0,33.6097,33.7007,33.5641,33.5869,23700.0
2014-06-04 09:45:00,44.28,44.4,44.26,44.36,10800.0,33.5945,33.6855,33.5793,33.6552,10800.0
2014-06-04 09:50:00,44.38,44.4,44.33,44.34,9500.0,33.6704,33.6855,33.6324,33.64,9500.0
2014-06-04 09:55:00,44.34,44.43,44.34,44.39,6900.0,33.64,33.7083,33.64,33.6779,6900.0
2014-06-04 10:00:00,44.41,44.47,44.39,44.4,14500.0,33.6931,33.7386,33.6779,33.6855,14500.0
2014-06-04 10:05:00,44.43,44.46,44.41,44.46,8400.0,33.7083,33.7311,33.6931,33.7311,8400.0
2014-06-04 10:10:00,44.47,44.5,44.45,44.48,12200.0,33.7386,33.7614,33.7235,33.7462,12200.0
2014-06-04 10:15:00,44.49,44.5,44.47,44.47,7300.0,33.7538,33.7614,33.7386,33.7386,7300.0
2014-06-04 10:20:00,44.47,44.48,44.43,44.45,8500.0,33.7386,33.7462,33.7083,33.7235,8500.0
2014-06-04 10:25:00,44.46,44.51,44.45,44.5,9600.0,33.7311,33.769,33.7235,33.7614,9600.0
2014-06-04 10:30:00,44.5,44.52,44.45,44.45,11900.0,33.7614,33.7766,33.7235,33.7235,11900.0
2014-06-04 10:35:00,44.46,44.49,44.46,44.47,10500.0,33.7311,33.7538,33.7311,33.7386,10500.0
2014-06-04 10:40:00,44.47,44.48,44.45,44.48,13600.0,33.7386,33.7462,33.7235,33.7462,13600.0
2014-06-04 10:45:00,44.48,44.49,44.47,44.49,12800.0,33.7462,33.7538,33.7386,33.7538,12800.0
2014-06-04 10:50:00,44.5,44.53,44.45,44.53,12600.0,33.7614,33.7842,33.7235,33.7842,12600.0
2014-06-04 10:55:00,44.53,44.54,44.5,44.51,12800.0,33.7842,33.7918,33.7614,33.769,12800.0
2014-06-04 11:00:00,44.51,44.52,44.43,44.48,14300.0,33.769,33.7766,33.7083,33.7462,14300.0
2014-06-04 11:05:00,44.47,44.49,44.47,44.49,3400.0,33.7386,33.7538,33.7386,33.7538,3400.0
2014-06-04 11:10:00,44.49,44.49,44.46,44.48,5600.0,33.7538,33.7538,33.7311,33.7462,5600.0
2014-06-04 11:15:00,44.49,44.5,44.46,44.49,6900.0,33.7538,33.7614,33.7311,33.7538,6900.0
2014-06-04 11:20:00,44.49,44.53,44.48,44.51,21900.0,33.7538,33.7842,33.7462,33.769,21900.0
2014-06-04 11:25:00,44.52,44.54,44.51,44.51,10500.0,33.7766,33.7918,33.769,33.769,10500.0
2014-06-04 11:30:00,44.52,44.52,44.49,44.5,15700.0,33.7766,33.7766,33.7538,33.7614,15700.0
2014-06-04 11:35:00,44.5,44.51,44.48,44.48,9400.0,33.7614,33.769,33.7462,33.7462,9400.0
2014-06-04 11:40:00,44.49,44.51,44.47,44.48,9700.0,33.7538,33.769,33.7386,33.7462,9700.0
2014-06-04 11:45:00,44.49,44.51,44.47,44.48,11000.0,33.7538,33.769,33.7386,33.7462,11000.0
2014-06-04 11:50:00,44.48,44.49,44.47,44.49,5300.0,33.7462,33.7538,33.7386,33.7538,5300.0
2014-06-04 11:55:00,44.48,44.52,44.48,44.51,10600.0,33.7462,33.7766,33.7462,33.769,10600.0
2014-06-04 12:00:00,44.51,44.52,44.48,44.5,22800.0,33.769,33.7766,33.7462,33.7614,22800.0
2014-06-04 12:05:00,44.49,44.52,44.49,44.51,10600.0,33.7538,33.7766,33.7538,33.769,10600.0
2014-06-04 12:10:00,44.5,44.58,44.5,44.53,34600.0,33.7614,33.8221,33.7614,33.7842,34600.0
2014-06-04 12:15:00,44.54,44.54,44.5,44.51,18000.0,33.7918,33.7918,33.7614,33.769,18000.0
2014-06-04 12:20:00,44.5,44.53,44.48,44.5,15100.0,33.7614,33.7842,33.7462,33.7614,15100.0
2014-06-04 12:25:00,44.49,44.51,44.48,44.51,5200.0,33.7538,33.769,33.7462,33.769,5200.0
2014-06-04 12:30:00,44.5,44.51,44.48,44.51,10800.0,33.7614,33.769,33.7462,33.769,10800.0
2014-06-04 12:35:00,44.51,44.53,44.5,44.52,11600.0,33.769,33.7842,33.7614,33.7766,11600.0
2014-06-04 12:40:00,44.52,44.59,44.52,44.58,6300.0,33.7766,33.8297,33.7766,33.8221,6300.0
2014-06-04 12:45:00,44.58,44.59,44.57,44.57,5700.0,33.8221,33.8297,33.8145,33.8145,5700.0
2014-06-04 12:50:00,44.57,44.6,44.57,44.59,7300.0,33.8145,33.8373,33.8145,33.8297,7300.0
2014-06-04 12:55:00,44.6,44.61,44.56,44.56,6400.0,33.8373,33.8449,33.8069,33.8069,6400.0
2014-06-04 13:00:00,44.56,44.6,44.56,44.6,7300.0,33.8069,33.8373,33.8069,33.8373,7300.0
2014-06-04 13:05:00,44.6,44.6,44.54,44.56,64000.0,33.8373,33.8373,33.7918,33.8069,64000.0
2014-06-04 13:10:00,44.55,44.57,44.55,44.56,3500.0,33.7993,33.8145,33.7993,33.8069,3500.0
2014-06-04 13:15:00,44.56,44.59,44.56,44.57,5500.0,33.8069,33.8297,33.8069,33.8145,5500.0
2014-06-04 13:20:00,44.56,44.6,44.56,44.58,4300.0,33.8069,33.8373,33.8069,33.8221,4300.0
2014-06-04 13:25:00,44.58,44.59,44.57,44.57,6700.0,33.8221,33.8297,33.8145,33.8145,6700.0
2014-06-04 13:30:00,44.57,44.57,44.55,44.57,5300.0,33.8145,33.8145,33.7993,33.8145,5300.0
2014-06-04 13:35:00,44.57,44.58,44.56,44.57,4000.0,33.8145,33.8221,33.8069,33.8145,4000.0
2014-06-04 13:40:00,44.57,44.6,44.56,44.58,26800.0,33.8145,33.8373,33.8069,33.8221,26800.0
2014-06-04 13:45:00,44.59,44.6,44.58,44.59,6200.0,33.8297,33.8373,33.8221,33.8297,6200.0
2014-06-04 13:50:00,44.59,44.62,44.59,44.61,6200.0,33.8297,33.8524,33.8297,33.8449,6200.0
2014-06-04 13:55:00,44.6,44.62,44.6,44.62,3400.0,33.8373,33.8524,33.8373,33.8524,3400.0
2014-06-04 14:00:00,44.61,44.64,44.59,44.59,10000.0,33.8449,33.8676,33.8297,33.8297,10000.0
2014-06-04 14:05:00,44.6,44.61,44.59,44.6,4400.0,33.8373,33.8449,33.8297,33.8373,4400.0
2014-06-04 14:10:00,44.6,44.6,44.59,44.6,4200.0,33.8373,33.8373,33.8297,33.8373,4200.0
2014-06-04 14:15:00,44.6,44.6,44.58,44.59,7300.0,33.8373,33.8373,33.8221,33.8297,7300.0
2014-06-04 14:20:00,44.6,44.6,44.55,44.57,9800.0,33.8373,33.8373,33.7993,33.8145,9800.0
2014-06-04 14:25:00,44.56,44.58,44.56,44.57,4900.0,33.8069,33.8221,33.8069,33.8145,4900.0
2014-06-04 14:30:00,44.57,44.58,44.55,44.56,9000.0,33.8145,33.8221,33.7993,33.8069,9000.0
2014-06-04 14:35:00,44.56,44.59,44.55,44.55,23200.0,33.8069,33.8297,33.7993,33.7993,23200.0
2014-06-04 14:40:00,44.55,44.57,44.5,44.51,9200.0,33.7993,33.8145,33.7614,33.769,9200.0
2014-06-04 14:45:00,44.51,44.52,44.47,44.48,8700.0,33.769,33.7766,33.7386,33.7462,8700.0
2014-06-04 14:50:00,44.48,44.5,44.47,44.5,9500.0,33.7462,33.7614,33.7386,33.7614,9500.0
2014-06-04 14:55:00,44.49,44.51,44.48,44.5,5800.0,33.7538,33.769,33.7462,33.7614,5800.0
2014-06-04 15:00:00,44.5,44.5,44.49,44.5,2500.0,33.7614,33.7614,33.7538,33.7614,2500.0
2014-06-04 15:05:00,44.49,44.49,44.48,44.49,6800.0,33.7538,33.7538,33.7462,33.7538,6800.0
2014-06-04 15:10:00,44.48,44.5,44.46,44.47,12000.0,33.7462,33.7614,33.7311,33.7386,12000.0
2014-06-04 15:15:00,44.47,44.48,44.46,44.48,17100.0,33.7386,33.7462,33.7311,33.7462,17100.0
2014-06-04 15:20:00,44.48,44.49,44.46,44.49,9500.0,33.7462,33.7538,33.7311,33.7538,9500.0
2014-06-04 15:25:00,44.48,44.49,44.47,44.48,5900.0,33.7462,33.7538,33.7386,33.7462,5900.0
2014-06-04 15:30:00,44.48,44.48,44.47,44.47,6500.0,33.7462,33.7462,33.7386,33.7386,6500.0
2014-06-04 15:35:00,44.47,44.49,44.46,44.47,17300.0,33.7386,33.7538,33.7311,33.7386,17300.0
2014-06-04 15:40:00,44.46,44.48,44.45,44.47,18000.0,33.7311,33.7462,33.7235,33.7386,18000.0
2014-06-04 15:45:00,44.47,44.51,44.47,44.49,37700.0,33.7386,33.769,33.7386,33.7538,37700.0
2014-06-04 15:50:00,44.49,44.5,44.48,44.5,29300.0,33.7538,33.7614,33.7462,33.7614,29300.0
2014-06-04 15:55:00,44.5,44.53,44.47,44.52,125300.0,33.7614,33.7842,33.7386,33.7766,125300.0
2014-06-05 09:30:00,44.85,44.91,44.67,44.69,55300.0,34.0269,34.0725,33.8904,33.9056,55300.0
2014-06-05 09:35:00,44.7,44.83,44.56,44.78,34000.0,33.9131,34.0118,33.8069,33.9738,34000.0
2014-06-05 09:40:00,44.8,44.85,44.71,44.77,59000.0,33.989,34.0269,33.9207,33.9662,59000.0
2014-06-05 09:45:00,44.75,44.85,44.7,44.81,27300.0,33.9511,34.0269,33.9131,33.9966,27300.0
2014-06-05 09:50:00,44.83,44.83,44.73,44.75,26000.0,34.0118,34.0118,33.9359,33.9511,26000.0
2014-06-05 09:55:00,44.73,44.83,44.73,44.8,29800.0,33.9359,34.0118,33.9359,33.989,29800.0
2014-06-05 10:00:00,44.8,44.85,44.72,44.74,32200.0,33.989,34.0269,33.9283,33.9435,32200.0
2014-06-05 10:05:00,44.75,44.79,44.68,44.71,24700.0,33.9511,33.9814,33.898,33.9207,24700.0
2014-06-05 10:10:00,44.7,44.74,44.69,44.72,27100.0,33.9131,33.9435,33.9056,33.9283,27100.0
2014-06-05 10:15:00,44.71,44.73,44.65,44.72,26000.0,33.9207,33.9359,33.8752,33.9283,26000.0
2014-06-05 10:20:00,44.72,44.8,44.7,44.75,27600.0,33.9283,33.989,33.9131,33.9511,27600.0
2014-06-05 10:25:00,44.75,44.78,44.72,44.76,19200.0,33.9511,33.9738,33.9283,33.9587,19200.0
2014-06-05 10:30:00,44.76,44.77,44.69,44.7,33300.0,33.9587,33.9662,33.9056,33.9131,33300.0
2014-06-05 10:35:00,44.72,44.72,44.66,44.66,14000.0,33.9283,33.9283,33.8828,33.8828,14000.0
2014-06-05 10:40:00,44.65,44.78,44.65,44.72,13600.0,33.8752,33.9738,33.8752,33.9283,13600.0
2014-06-05 10:45:00,44.71,44.77,44.67,44.73,19700.0,33.9207,33.9662,33.8904,33.9359,19700.0
2014-06-05 10:50:00,44.71,44.71,44.65,44.66,10400.0,33.9207,33.9207,33.8752,33.8828,10400.0
2014-06-05 10:55:00,44.67,44.75,44.66,44.7,13700.0,33.8904,33.9511,33.8828,33.9131,13700.0
2014-06-05 11:00:00,44.7,44.71,44.67,44.69,21600.0,33.9131,33.9207,33.8904,33.9056,21600.0
2014-06-05 11:05:00,44.69,44.76,44.69,44.76,26800.0,33.9056,33.9587,33.9056,33.9587,26800.0
2014-06-05 11:10:00,44.76,44.89,44.74,44.87,22700.0,33.9587,34.0573,33.9435,34.0421,22700.0
2014-06-05 11:15:00,44.87,44.96,44.87,44.92,19600.0,34.0421,34.1104,34.0421,34.08,19600.0
2014-06-05 11:20:00,44.9,44.94,44.87,44.94,14100.0,34.0649,34.0952,34.0421,34.0952,14100.0
2014-06-05 11:25:00,44.93,44.96,44.93,44.95,12100.0,34.0876,34.1104,34.0876,34.1028,12100.0
2014-06-05 11:30:00,44.95,45.08,44.94,45.08,37400.0,34.1028,34.2014,34.0952,34.2014,37400.0
2014-06-05 11:35:00,45.06,45.06,45.0,45.04,21400.0,34.1863,34.1863,34.1407,34.1711,21400.0
2014-06-05 11:40:00,45.05,45.07,44.99,45.0,27500.0,34.1787,34.1939,34.1332,34.1407,27500.0
2014-06-05 11:45:00,45.0,45.06,45.0,45.03,22100.0,34.1407,34.1863,34.1407,34.1635,22100.0
2014-06-05 11:50:00,45.02,45.07,44.96,45.06,64000.0,34.1559,34.1939,34.1104,34.1863,64000.0
2014-06-05 11:55:00,45.06,45.06,45.0,45.02,14500.0,34.1863,34.1863,34.1407,34.1559,14500.0
2014-06-05 12:00:00,45.02,45.04,45.0,45.04,14700.0,34.1559,34.1711,34.1407,34.1711,14700.0
2014-06-05 12:05:00,45.04,45.05,45.01,45.04,11100.0,34.1711,34.1787,34.1483,34.1711,11100.0
2014-06-05 12:10:00,45.02,45.04,45.0,45.01,9600.0,34.1559,34.1711,34.1407,34.1483,9600.0
2014-06-05 12:15:00,45.01,45.02,44.96,45.0,17900.0,34.1483,34.1559,34.1104,34.1407,17900.0
2014-06-05 12:20:00,45.0,45.07,44.99,45.07,17400.0,34.1407,34.1939,34.1332,34.1939,17400.0
2014-06-05 12:25:00,45.07,45.13,45.07,45.12,38400.0,34.1939,34.2394,34.1939,34.2318,38400.0
2014-06-05 12:30:00,45.14,45.18,45.11,45.14,13600.0,34.247,34.2773,34.2242,34.247,13600.0
2014-06-05 12:35:00,45.14,45.2,45.13,45.18,25000.0,34.247,34.2925,34.2394,34.2773,25000.0
2014-06-05 12:40:00,45.17,45.22,45.17,45.21,37800.0,34.2697,34.3077,34.2697,34.3001,37800.0
2014-06-05 12:45:00,45.22,45.24,45.18,45.21,29200.0,34.3077,34.3228,34.2773,34.3001,29200.0
2014-06-05 12:50:00,45.2,45.25,45.17,45.22,49700.0,34.2925,34.3304,34.2697,34.3077,49700.0
2014-06-05 12:55:00,45.23,45.25,45.2,45.21,10600.0,34.3152,34.3304,34.2925,34.3001,10600.0
2014-06-05 13:00:00,45.22,45.28,45.2,45.26,21300.0,34.3077,34.3532,34.2925,34.338,21300.0
2014-06-05 13:05:00,45.27,45.31,45.26,45.29,30300.0,34.3456,34.3759,34.338,34.3608,30300.0
2014-06-05 13:10:00,45.28,45.35,45.28,45.31,49700.0,34.3532,34.4063,34.3532,34.3759,49700.0
2014-06-05 13:15:00,45.3,45.37,45.29,45.35,26600.0,34.3683,34.4215,34.3608,34.4063,26600.0
2014-06-05 13:20:00,45.36,45.37,45.3,45.3,42600.0,34.4139,34.4215,34.3683,34.3683,42600.0
2014-06-05 13:25:00,45.31,45.38,45.3,45.35,142600.0,34.3759,34.429,34.3683,34.4063,142600.0
2014-06-05 13:30:00,45.35,45.39,45.33,45.36,45800.0,34.4063,34.4366,34.3911,34.4139,45800.0
2014-06-05 13:35:00,45.37,45.4,45.36,45.38,45300.0,34.4215,34.4442,34.4139,34.429,45300.0
2014-06-05 13:40:00,45.39,45.39,45.35,45.37,31200.0,34.4366,34.4366,34.4063,34.4215,31200.0
2014-06-05 13:45:00,45.38,45.4,45.36,45.38,25100.0,34.429,34.4442,34.4139,34.429,25100.0
2014-06-05 13:50:00,45.38,45.43,45.36,45.38,28400.0,34.429,34.467,34.4139,34.429,28400.0
2014-06-05 13:55:00,45.39,45.43,45.36,45.41,20000.0,34.4366,34.467,34.4139,34.4518,20000.0
2014-06-05 14:00:00,45.41,45.43,45.36,45.41,48200.0,34.4518,34.467,34.4139,34.4518,48200.0
2014-06-05 14:05:00,45.42,45.43,45.36,45.38,21200.0,34.4594,34.467,34.4139,34.429,21200.0
2014-06-05 14:10:00,45.38,45.4,45.36,45.38,20300.0,34.429,34.4442,34.4139,34.429,20300.0
2014-06-05 14:15:00,45.38,45.38,45.35,45.38,7200.0,34.429,34.429,34.4063,34.429,7200.0
2014-06-05 14:20:00,45.38,45.46,45.36,45.46,26000.0,34.429,34.4897,34.4139,34.4897,26000.0
2014-06-05 14:25:00,45.46,45.46,45.43,45.45,17400.0,34.4897,34.4897,34.467,34.4822,17400.0
2014-06-05 14:30:00,45.44,45.53,45.44,45.51,27600.0,34.4746,34.5428,34.4746,34.5277,27600.0
2014-06-05 14:35:00,45.53,45.54,45.5,45.54,19500.0,34.5428,34.5504,34.5201,34.5504,19500.0
2014-06-05 14:40:00,45.55,45.59,45.53,45.57,34800.0,34.558,34.5884,34.5428,34.5732,34800.0
2014-06-05 14:45:00,45.57,45.58,45.57,45.57,9500.0,34.5732,34.5808,34.5732,34.5732,9500.0
2014-06-05 14:50:00,45.58,45.58,45.55,45.56,24400.0,34.5808,34.5808,34.558,34.5656,24400.0
2014-06-05 14:55:00,45.57,45.59,45.55,45.56,20700.0,34.5732,34.5884,34.558,34.5656,20700.0
2014-06-05 15:00:00,45.56,45.59,45.56,45.57,12100.0,34.5656,34.5884,34.5656,34.5732,12100.0
2014-06-05 15:05:00,45.56,45.59,45.55,45.59,28200.0,34.5656,34.5884,34.558,34.5884,28200.0
2014-06-05 15:10:00,45.59,45.59,45.57,45.57,27900.0,34.5884,34.5884,34.5732,34.5732,27900.0
2014-06-05 15:15:00,45.57,45.61,45.57,45.59,51600.0,34.5732,34.6035,34.5732,34.5884,51600.0
2014-06-05 15:20:00,45.58,45.6,45.55,45.57,139600.0,34.5808,34.596,34.558,34.5732,139600.0
2014-06-05 15:25:00,45.58,45.58,45.55,45.55,57900.0,34.5808,34.5808,34.558,34.558,57900.0
2014-06-05 15:30:00,45.55,45.59,45.54,45.58,63400.0,34.558,34.5884,34.5504,34.5808,63400.0
2014-06-05 15:35:00,45.59,45.59,45.56,45.57,15300.0,34.5884,34.5884,34.5656,34.5732,15300.0
2014-06-05 15:40:00,45.56,45.6,45.55,45.58,49400.0,34.5656,34.596,34.558,34.5808,49400.0
2014-06-05 15:45:00,45.58,45.59,45.46,45.49,53100.0,34.5808,34.5884,34.4897,34.5125,53100.0
2014-06-05 15:50:00,45.48,45.49,45.46,45.48,43200.0,34.5049,34.5125,34.4897,34.5049,43200.0
2014-06-05 15:55:00,45.48,45.49,45.45,45.48,103700.0,34.5049,34.5125,34.4822,34.5049,103700.0
2014-06-06 09:30:00,45.56,45.64,45.37,45.44,46100.0,34.5656,34.6263,34.4215,34.4746,46100.0
2014-06-06 09:35:00,45.39,45.64,45.39,45.6,33900.0,34.4366,34.6263,34.4366,34.596,33900.0
2014-06-06 09:40:00,45.61,45.64,45.47,45.58,15400.0,34.6035,34.6263,34.4973,34.5808,15400.0
2014-06-06 09:45:00,45.58,45.58,45.5,45.57,11500.0,34.5808,34.5808,34.5201,34.5732,11500.0
2014-06-06 09:50:00,45.55,45.55,45.4,45.4,71900.0,34.558,34.558,34.4442,34.4442,71900.0
2014-06-06 09:55:00,45.44,45.44,45.3,45.37,16400.0,34.4746,34.4746,34.3683,34.4215,16400.0
2014-06-06 10:00:00,45.38,45.47,45.38,45.43,21200.0,34.429,34.4973,34.429,34.467,21200.0
2014-06-06 10:05:00,45.43,45.43,45.31,45.39,12600.0,34.467,34.467,34.3759,34.4366,12600.0
2014-06-06 10:10:00,45.38,45.39,45.35,45.39,16400.0,34.429,34.4366,34.4063,34.4366,16400.0
2014-06-06 10:15:00,45.4,45.43,45.38,45.4,13200.0,34.4442,34.467,34.429,34.4442,13200.0
2014-06-06 10:20:00,45.41,45.46,45.41,45.45,16600.0,34.4518,34.4897,34.4518,34.4822,16600.0
2014-06-06 10:25:00,45.45,45.46,45.38,45.45,29800.0,34.4822,34.4897,34.429,34.4822,29800.0
2014-06-06 10:30:00,45.44,45.46,45.42,45.43,25600.0,34.4746,34.4897,34.4594,34.467,25600.0
2014-06-06 10:35:00,45.45,45.45,45.36,45.37,15900.0,34.4822,34.4822,34.4139,34.4215,15900.0
2014-06-06 10:40:00,45.35,45.35,45.29,45.29,9500.0,34.4063,34.4063,34.3608,34.3608,9500.0
2014-06-06 10:45:00,45.3,45.31,45.22,45.22,18200.0,34.3683,34.3759,34.3077,34.3077,18200.0
2014-06-06 10:50:00,45.22,45.25,45.12,45.24,32200.0,34.3077,34.3304,34.2318,34.3228,32200.0
2014-06-06 10:55:00,45.22,45.32,45.22,45.31,19400.0,34.3077,34.3835,34.3077,34.3759,19400.0
2014-06-06 11:00:00,45.32,45.32,45.27,45.32,11900.0,34.3835,34.3835,34.3456,34.3835,11900.0
2014-06-06 11:05:00,45.33,45.37,45.31,45.37,12100.0,34.3911,34.4215,34.3759,34.4215,12100.0
2014-06-06 11:10:00,45.35,45.35,45.31,45.31,8400.0,34.4063,34.4063,34.3759,34.3759,8400.0
2014-06-06 11:15:00,45.31,45.35,45.28,45.35,11500.0,34.3759,34.4063,34.3532,34.4063,11500.0
2014-06-06 11:20:00,45.35,45.4,45.34,45.36,25600.0,34.4063,34.4442,34.3987,34.4139,25600.0
2014-06-06 11:25:00,45.36,45.37,45.34,45.36,7100.0,34.4139,34.4215,34.3987,34.4139,7100.0
2014-06-06 11:30:00,45.36,45.36,45.32,45.32,9000.0,34.4139,34.4139,34.3835,34.3835,9000.0
2014-06-06 11:35:00,45.31,45.35,45.3,45.35,6900.0,34.3759,34.4063,34.3683,34.4063,6900.0
2014-06-06 11:40:00,45.35,45.36,45.34,45.34,6000.0,34.4063,34.4139,34.3987,34.3987,6000.0
2014-06-06 11:45:00,45.35,45.36,45.33,45.36,5800.0,34.4063,34.4139,34.3911,34.4139,5800.0
2014-06-06 11:50:00,45.36,45.36,45.33,45.33,4900.0,34.4139,34.4139,34.3911,34.3911,4900.0
2014-06-06 11:55:00,45.32,45.32,45.28,45.28,8600.0,34.3835,34.3835,34.3532,34.3532,8600.0
2014-06-06 12:00:00,45.29,45.31,45.26,45.27,4600.0,34.3608,34.3759,34.338,34.3456,4600.0
2014-06-06 12:05:00,45.28,45.28,45.26,45.28,5000.0,34.3532,34.3532,34.338,34.3532,5000.0
2014-06-06 12:10:00,45.28,45.29,45.25,45.26,5300.0,34.3532,34.3608,34.3304,34.338,5300.0
2014-06-06 12:15:00,45.27,45.28,45.25,45.25,6800.0,34.3456,34.3532,34.3304,34.3304,6800.0
2014-06-06 12:20:00,45.25,45.26,45.23,45.23,7000.0,34.3304,34.338,34.3152,34.3152,7000.0
2014-06-06 12:25:00,45.22,45.24,45.21,45.23,11200.0,34.3077,34.3228,34.3001,34.3152,11200.0
2014-06-06 12:30:00,45.24,45.28,45.24,45.27,8500.0,34.3228,34.3532,34.3228,34.3456,8500.0
2014-06-06 12:35:00,45.27,45.31,45.26,45.31,8000.0,34.3456,34.3759,34.338,34.3759,8000.0
2014-06-06 12:40:00,45.31,45.32,45.26,45.3,9200.0,34.3759,34.3835,34.338,34.3683,9200.0
2014-06-06 12:45:00,45.3,45.3,45.25,45.25,6900.0,34.3683,34.3683,34.3304,34.3304,6900.0
2014-06-06 12:50:00,45.26,45.29,45.26,45.28,6000.0,34.338,34.3608,34.338,34.3532,6000.0
2014-06-06 12:55:00,45.26,45.31,45.25,45.25,10300.0,34.338,34.3759,34.3304,34.3304,10300.0
2014-06-06 13:00:00,45.26,45.27,45.22,45.24,12800.0,34.338,34.3456,34.3077,34.3228,12800.0
2014-06-06 13:05:00,45.25,45.26,45.22,45.25,6100.0,34.3304,34.338,34.3077,34.3304,6100.0
2014-06-06 13:10:00,45.26,45.28,45.22,45.22,7600.0,34.338,34.3532,34.3077,34.3077,7600.0
2014-06-06 13:15:00,45.22,45.29,45.22,45.29,14100.0,34.3077,34.3608,34.3077,34.3608,14100.0
2014-06-06 13:20:00,45.27,45.27,45.18,45.18,11600.0,34.3456,34.3456,34.2773,34.2773,11600.0
2014-06-06 13:25:00,45.19,45.19,45.13,45.13,9600.0,34.2849,34.2849,34.2394,34.2394,9600.0
2014-06-06 13:30:00,45.14,45.17,45.12,45.13,14800.0,34.247,34.2697,34.2318,34.2394,14800.0
2014-06-06 13:35:00,45.12,45.14,45.11,45.11,11100.0,34.2318,34.247,34.2242,34.2242,11100.0
2014-06-06 13:40:00,45.12,45.12,45.09,45.09,8700.0,34.2318,34.2318,34.209,34.209,8700.0
2014-06-06 13:45:00,45.1,45.12,45.09,45.11,27200.0,34.2166,34.2318,34.209,34.2242,27200.0
2014-06-06 13:50:00,45.12,45.12,45.07,45.09,16900.0,34.2318,34.2318,34.1939,34.209,16900.0
2014-06-06 13:55:00,45.1,45.11,45.09,45.11,14800.0,34.2166,34.2242,34.209,34.2242,14800.0
2014-06-06 14:00:00,45.1,45.14,45.1,45.13,12100.0,34.2166,34.247,34.2166,34.2394,12100.0
2014-06-06 14:05:00,45.14,45.2,45.14,45.19,14200.0,34.247,34.2925,34.247,34.2849,14200.0
2014-06-06 14:10:00,45.2,45.22,45.19,45.22,19800.0,34.2925,34.3077,34.2849,34.3077,19800.0
2014-06-06 14:15:00,45.22,45.26,45.22,45.24,12500.0,34.3077,34.338,34.3077,34.3228,12500.0
2014-06-06 14:20:00,45.25,45.29,45.24,45.29,12000.0,34.3304,34.3608,34.3228,34.3608,12000.0
2014-06-06 14:25:00,45.28,45.29,45.24,45.25,22400.0,34.3532,34.3608,34.3228,34.3304,22400.0
2014-06-06 14:30:00,45.24,45.26,45.24,45.25,21900.0,34.3228,34.338,34.3228,34.3304,21900.0
2014-06-06 14:35:00,45.25,45.26,45.2,45.2,17100.0,34.3304,34.338,34.2925,34.2925,17100.0
2014-06-06 14:40:00,45.2,45.21,45.13,45.13,18700.0,34.2925,34.3001,34.2394,34.2394,18700.0
2014-06-06 14:45:00,45.13,45.16,45.13,45.16,11400.0,34.2394,34.2621,34.2394,34.2621,11400.0
2014-06-06 14:50:00,45.17,45.21,45.17,45.2,8900.0,34.2697,34.3001,34.2697,34.2925,8900.0
2014-06-06 14:55:00,45.2,45.23,45.19,45.23,23200.0,34.2925,34.3152,34.2849,34.3152,23200.0
2014-06-06 15:00:00,45.23,45.23,45.18,45.18,13700.0,34.3152,34.3152,34.2773,34.2773,13700.0
2014-06-06 15:05:00,45.17,45.2,45.1,45.13,30300.0,34.2697,34.2925,34.2166,34.2394,30300.0
2014-06-06 15:10:00,45.13,45.18,45.13,45.18,10700.0,34.2394,34.2773,34.2394,34.2773,10700.0
2014-06-06 15:15:00,45.18,45.19,45.16,45.18,16100.0,34.2773,34.2849,34.2621,34.2773,16100.0
2014-06-06 15:20:00,45.18,45.19,45.16,45.19,14600.0,34.2773,34.2849,34.2621,34.2849,14600.0
2014-06-06 15:25:00,45.18,45.18,45.12,45.13,29900.0,34.2773,34.2773,34.2318,34.2394,29900.0
2014-06-06 15:30:00,45.13,45.16,45.12,45.15,20500.0,34.2394,34.2621,34.2318,34.2545,20500.0
2014-06-06 15:35:00,45.15,45.15,45.14,45.15,11000.0,34.2545,34.2545,34.247,34.2545,11000.0
2014-06-06 15:40:00,45.14,45.15,45.13,45.14,10100.0,34.247,34.2545,34.2394,34.247,10100.0
2014-06-06 15:45:00,45.14,45.15,45.11,45.12,22000.0,34.247,34.2545,34.2242,34.2318,22000.0
2014-06-06 15:50:00,45.12,45.13,45.09,45.09,25900.0,34.2318,34.2394,34.209,34.209,25900.0
2014-06-06 15:55:00,45.1,45.12,45.0,45.1,249900.0,34.2166,34.2318,34.1407,34.2166,249900.0
2014-06-09 09:30:00,45.07,45.47,45.06,45.47,30800.0,34.1939,34.4973,34.1863,34.4973,30800.0
2014-06-09 09:35:00,45.48,45.57,45.43,45.56,33700.0,34.5049,34.5732,34.467,34.5656,33700.0
2014-06-09 09:40:00,45.55,45.58,45.47,45.51,43600.0,34.558,34.5808,34.4973,34.5277,43600.0
2014-06-09 09:45:00,45.51,45.53,45.46,45.46,11300.0,34.5277,34.5428,34.4897,34.4897,11300.0
2014-06-09 09:50:00,45.5,45.5,45.33,45.36,26900.0,34.5201,34.5201,34.3911,34.4139,26900.0
2014-06-09 09:55:00,45.38,45.39,45.18,45.18,23500.0,34.429,34.4366,34.2773,34.2773,23500.0
2014-06-09 10:00:00,45.19,45.32,45.19,45.25,11100.0,34.2849,34.3835,34.2849,34.3304,11100.0
2014-06-09 10:05:00,45.24,45.31,45.2,45.27,11300.0,34.3228,34.3759,34.2925,34.3456,11300.0
2014-06-09 10:10:00,45.25,45.28,45.2,45.22,9800.0,34.3304,34.3532,34.2925,34.3077,9800.0
2014-06-09 10:15:00,45.23,45.26,45.2,45.23,7000.0,34.3152,34.338,34.2925,34.3152,7000.0
2014-06-09 10:20:00,45.24,45.27,45.22,45.22,4200.0,34.3228,34.3456,34.3077,34.3077,4200.0
2014-06-09 10:25:00,45.22,45.24,45.17,45.19,13900.0,34.3077,34.3228,34.2697,34.2849,13900.0
2014-06-09 10:30:00,45.18,45.18,45.11,45.13,10200.0,34.2773,34.2773,34.2242,34.2394,10200.0
2014-06-09 10:35:00,45.14,45.16,45.12,45.16,3500.0,34.247,34.2621,34.2318,34.2621,3500.0
2014-06-09 10:40:00,45.17,45.19,45.12,45.13,5900.0,34.2697,34.2849,34.2318,34.2394,5900.0
2014-06-09 10:45:00,45.13,45.23,45.13,45.23,3100.0,34.2394,34.3152,34.2394,34.3152,3100.0
2014-06-09 10:50:00,45.22,45.25,45.21,45.22,6300.0,34.3077,34.3304,34.3001,34.3077,6300.0
2014-06-09 10:55:00,45.22,45.25,45.22,45.25,9200.0,34.3077,34.3304,34.3077,34.3304,9200.0
2014-06-09 11:00:00,45.25,45.29,45.24,45.24,10100.0,34.3304,34.3608,34.3228,34.3228,10100.0
2014-06-09 11:05:00,45.26,45.29,45.25,45.29,4700.0,34.338,34.3608,34.3304,34.3608,4700.0
2014-06-09 11:10:00,45.29,45.32,45.26,45.28,10600.0,34.3608,34.3835,34.338,34.3532,10600.0
2014-06-09 11:15:00,45.28,45.34,45.28,45.33,4000.0,34.3532,34.3987,34.3532,34.3911,4000.0
2014-06-09 11:20:00,45.34,45.34,45.25,45.25,13700.0,34.3987,34.3987,34.3304,34.3304,13700.0
2014-06-09 11:25:00,45.25,45.25,45.21,45.22,4100.0,34.3304,34.3304,34.3001,34.3077,4100.0
2014-06-09 11:30:00,45.23,45.25,45.23,45.25,3200.0,34.3152,34.3304,34.3152,34.3304,3200.0
2014-06-09 11:35:00,45.25,45.32,45.25,45.29,7900.0,34.3304,34.3835,34.3304,34.3608,7900.0
2014-06-09 11:40:00,45.29,45.3,45.29,45.3,3100.0,34.3608,34.3683,34.3608,34.3683,3100.0
2014-06-09 11:45:00,45.29,45.31,45.27,45.3,9300.0,34.3608,34.3759,34.3456,34.3683,9300.0
2014-06-09 11:50:00,45.3,45.32,45.27,45.27,10400.0,34.3683,34.3835,34.3456,34.3456,10400.0
2014-06-09 11:55:00,45.28,45.28,45.23,45.23,4500.0,34.3532,34.3532,34.3152,34.3152,4500.0
2014-06-09 12:00:00,45.23,45.24,45.2,45.22,6100.0,34.3152,34.3228,34.2925,34.3077,6100.0
2014-06-09 12:05:00,45.22,45.25,45.22,45.25,2400.0,34.3077,34.3304,34.3077,34.3304,2400.0
2014-06-09 12:10:00,45.26,45.27,45.24,45.24,4100.0,34.338,34.3456,34.3228,34.3228,4100.0
2014-06-09 12:15:00,45.26,45.26,45.24,45.24,3300.0,34.338,34.338,34.3228,34.3228,3300.0
2014-06-09 12:20:00,45.23,45.23,45.22,45.23,500.0,34.3152,34.3152,34.3077,34.3152,500.0
2014-06-09 12:25:00,45.22,45.22,45.18,45.18,4600.0,34.3077,34.3077,34.2773,34.2773,4600.0
2014-06-09 12:30:00,45.17,45.18,45.16,45.18,5400.0,34.2697,34.2773,34.2621,34.2773,5400.0
2014-06-09 12:35:00,45.18,45.2,45.14,45.15,5800.0,34.2773,34.2925,34.247,34.2545,5800.0
2014-06-09 12:40:00,45.15,45.17,45.12,45.12,12100.0,34.2545,34.2697,34.2318,34.2318,12100.0
2014-06-09 12:45:00,45.12,45.12,45.12,45.12,1900.0,34.2318,34.2318,34.2318,34.2318,1900.0
2014-06-09 12:50:00,45.11,45.14,45.11,45.14,3600.0,34.2242,34.247,34.2242,34.247,3600.0
2014-06-09 12:55:00,45.14,45.16,45.14,45.16,5100.0,34.247,34.2621,34.247,34.2621,5100.0
2014-06-09 13:00:00,45.15,45.19,45.15,45.17,5800.0,34.2545,34.2849,34.2545,34.2697,5800.0
2014-06-09 13:05:00,45.18,45.18,45.12,45.12,11800.0,34.2773,34.2773,34.2318,34.2318,11800.0
2014-06-09 13:10:00,45.12,45.15,45.1,45.1,7400.0,34.2318,34.2545,34.2166,34.2166,7400.0
2014-06-09 13:15:00,45.1,45.1,45.07,45.07,11500.0,34.2166,34.2166,34.1939,34.1939,11500.0
2014-06-09 13:20:00,45.07,45.08,45.01,45.04,17400.0,34.1939,34.2014,34.1483,34.1711,17400.0
2014-06-09 13:25:00,45.04,45.05,45.01,45.02,26900.0,34.1711,34.1787,34.1483,34.1559,26900.0
2014-06-09 13:30:00,45.01,45.04,45.0,45.02,27500.0,34.1483,34.1711,34.1407,34.1559,27500.0
2014-06-09 13:35:00,45.02,45.06,45.02,45.05,11700.0,34.1559,34.1863,34.1559,34.1787,11700.0
2014-06-09 13:40:00,45.04,45.05,45.01,45.03,11600.0,34.1711,34.1787,34.1483,34.1635,11600.0
2014-06-09 13:45:00,45.03,45.03,45.0,45.0,9200.0,34.1635,34.1635,34.1407,34.1407,9200.0
2014-06-09 13:50:00,45.01,45.02,45.0,45.0,12400.0,34.1483,34.1559,34.1407,34.1407,12400.0
2014-06-09 13:55:00,45.01,45.03,45.0,45.0,10400.0,34.1483,34.1635,34.1407,34.1407,10400.0
2014-06-09 14:00:00,45.0,45.05,45.0,45.01,26900.0,34.1407,34.1787,34.1407,34.1483,26900.0
2014-06-09 14:05:00,45.02,45.05,45.0,45.01,10800.0,34.1559,34.1787,34.1407,34.1483,10800.0
2014-06-09 14:10:00,45.01,45.01,45.0,45.0,28200.0,34.1483,34.1483,34.1407,34.1407,28200.0
2014-06-09 14:15:00,45.0,45.03,45.0,45.0,11100.0,34.1407,34.1635,34.1407,34.1407,11100.0
2014-06-09 14:20:00,45.0,45.02,45.0,45.0,19800.0,34.1407,34.1559,34.1407,34.1407,19800.0
2014-06-09 14:25:00,44.99,45.0,44.92,44.92,15800.0,34.1332,34.1407,34.08,34.08,15800.0
2014-06-09 14:30:00,44.92,44.94,44.87,44.87,16400.0,34.08,34.0952,34.0421,34.0421,16400.0
2014-06-09 14:35:00,44.87,44.95,44.86,44.94,64000.0,34.0421,34.1028,34.0345,34.0952,64000.0
2014-06-09 14:40:00,44.95,44.98,44.88,44.91,58700.0,34.1028,34.1256,34.0497,34.0725,58700.0
2014-06-09 14:45:00,44.9,44.9,44.85,44.86,69500.0,34.0649,34.0649,34.0269,34.0345,69500.0
2014-06-09 14:50:00,44.86,44.87,44.85,44.86,18500.0,34.0345,34.0421,34.0269,34.0345,18500.0
2014-06-09 14:55:00,44.86,44.87,44.84,44.85,22100.0,34.0345,34.0421,34.0194,34.0269,22100.0
2014-06-09 15:00:00,44.86,44.87,44.84,44.84,27600.0,34.0345,34.0421,34.0194,34.0194,27600.0
2014-06-09 15:05:00,44.84,44.87,44.84,44.86,16400.0,34.0194,34.0421,34.0194,34.0345,16400.0
2014-06-09 15:10:00,44.86,44.89,44.85,44.88,144300.0,34.0345,34.0573,34.0269,34.0497,144300.0
2014-06-09 15:15:00,44.88,44.9,44.87,44.88,31700.0,34.0497,34.0649,34.0421,34.0497,31700.0
2014-06-09 15:20:00,44.87,44.89,44.85,44.87,33400.0,34.0421,34.0573,34.0269,34.0421,33400.0
2014-06-09 15:25:00,44.88,44.89,44.84,44.87,26200.0,34.0497,34.0573,34.0194,34.0421,26200.0
2014-06-09 15:30:00,44.87,44.87,44.8,44.82,45400.0,34.0421,34.0421,33.989,34.0042,45400.0
2014-06-09 15:35:00,44.81,44.85,44.81,44.83,27400.0,33.9966,34.0269,33.9966,34.0118,27400.0
2014-06-09 15:40:00,44.83,44.86,44.8,44.83,46200.0,34.0118,34.0345,33.989,34.0118,46200.0
2014-06-09 15:45:00,44.83,44.85,44.81,44.83,50800.0,34.0118,34.0269,33.9966,34.0118,50800.0
2014-06-09 15:50:00,44.83,44.88,44.82,44.83,58300.0,34.0118,34.0497,34.0042,34.0118,58300.0
2014-06-09 15:55:00,44.83,44.85,44.81,44.85,82600.0,34.0118,34.0269,33.9966,34.0269,82600.0
2014-06-10 09:30:00,44.92,44.92,44.75,44.77,37000.0,34.08,34.08,33.9511,33.9662,37000.0
2014-06-10 09:35:00,44.78,44.83,44.61,44.61,15400.0,33.9738,34.0118,33.8449,33.8449,15400.0
2014-06-10 09:40:00,44.64,44.67,44.56,44.62,32500.0,33.8676,33.8904,33.8069,33.8524,32500.0
2014-06-10 09:45:00,44.62,44.63,44.55,44.56,22800.0,33.8524,33.86,33.7993,33.8069,22800.0
2014-06-10 09:50:00,44.57,44.61,44.5,44.53,24600.0,33.8145,33.8449,33.7614,33.7842,24600.0
2014-06-10 09:55:00,44.54,44.62,44.5,44.6,28500.0,33.7918,33.8524,33.7614,33.8373,28500.0
2014-06-10 10:00:00,44.62,44.66,44.56,44.61,63600.0,33.8524,33.8828,33.8069,33.8449,63600.0
2014-06-10 10:05:00,44.62,44.71,44.59,44.65,55600.0,33.8524,33.9207,33.8297,33.8752,55600.0
2014-06-10 10:10:00,44.66,44.67,44.62,44.64,27100.0,33.8828,33.8904,33.8524,33.8676,27100.0
2014-06-10 10:15:00,44.64,44.67,44.62,44.63,36000.0,33.8676,33.8904,33.8524,33.86,36000.0
2014-06-10 10:20:00,44.63,44.71,44.61,44.71,32000.0,33.86,33.9207,33.8449,33.9207,32000.0
2014-06-10 10:25:00,44.71,44.72,44.64,44.66,8000.0,33.9207,33.9283,33.8676,33.8828,8000.0
2014-06-10 10:30:00,44.67,44.67,44.61,44.64,14000.0,33.8904,33.8904,33.8449,33.8676,14000.0
2014-06-10 10:35:00,44.64,44.64,44.49,44.5,20900.0,33.8676,33.8676,33.7538,33.7614,20900.0
2014-06-10 10:40:00,44.5,44.56,44.5,44.53,31200.0,33.7614,33.8069,33.7614,33.7842,31200.0
2014-06-10 10:45:00,44.51,44.6,44.47,44.59,29200.0,33.769,33.8373,33.7386,33.8297,29200.0
2014-06-10 10:50:00,44.56,44.62,44.54,44.57,15000.0,33.8069,33.8524,33.7918,33.8145,15000.0
2014-06-10 10:55:00,44.58,44.58,44.49,44.51,20100.0,33.8221,33.8221,33.7538,33.769,20100.0
2014-06-10 11:00:00,44.52,44.6,44.52,44.53,19000.0,33.7766,33.8373,33.7766,33.7842,19000.0
2014-06-10 11:05:00,44.54,44.54,44.5,44.53,11600.0,33.7918,33.7918,33.7614,33.7842,11600.0
2014-06-10 11:10:00,44.53,44.54,44.5,44.53,12600.0,33.7842,33.7918,33.7614,33.7842,12600.0
2014-06-10 11:15:00,44.53,44.57,44.52,44.57,9700.0,33.7842,33.8145,33.7766,33.8145,9700.0
2014-06-10 11:20:00,44.55,44.57,44.53,44.55,15200.0,33.7993,33.8145,33.7842,33.7993,15200.0
2014-06-10 11:25:00,44.55,44.61,44.55,44.58,10700.0,33.7993,33.8449,33.7993,33.8221,10700.0
2014-06-10 11:30:00,44.59,44.62,44.57,44.62,23000.0,33.8297,33.8524,33.8145,33.8524,23000.0
2014-06-10 11:35:00,44.62,44.65,44.59,44.62,11700.0,33.8524,33.8752,33.8297,33.8524,11700.0
2014-06-10 11:40:00,44.63,44.64,44.6,44.61,6700.0,33.86,33.8676,33.8373,33.8449,6700.0
2014-06-10 11:45:00,44.63,44.64,44.58,44.63,9800.0,33.86,33.8676,33.8221,33.86,9800.0
2014-06-10 11:50:00,44.63,44.64,44.57,44.6,9900.0,33.86,33.8676,33.8145,33.8373,9900.0
2014-06-10 11:55:00,44.6,44.6,44.56,44.6,6900.0,33.8373,33.8373,33.8069,33.8373,6900.0
2014-06-10 12:00:00,44.6,44.61,44.57,44.6,12300.0,33.8373,33.8449,33.8145,33.8373,12300.0
2014-06-10 12:05:00,44.6,44.63,44.6,44.61,5000.0,33.8373,33.86,33.8373,33.8449,5000.0
2014-06-10 12:10:00,44.62,44.64,44.61,44.62,13900.0,33.8524,33.8676,33.8449,33.8524,13900.0
2014-06-10 12:15:00,44.63,44.63,44.59,44.6,5600.0,33.86,33.86,33.8297,33.8373,5600.0
2014-06-10 12:20:00,44.6,44.62,44.59,44.6,11400.0,33.8373,33.8524,33.8297,33.8373,11400.0
2014-06-10 12:25:00,44.61,44.61,44.58,44.59,17800.0,33.8449,33.8449,33.8221,33.8297,17800.0
2014-06-10 12:30:00,44.59,44.61,44.56,44.6,18900.0,33.8297,33.8449,33.8069,33.8373,18900.0
2014-06-10 12:35:00,44.6,44.6,44.58,44.58,5100.0,33.8373,33.8373,33.8221,33.8221,5100.0
2014-06-10 12:40:00,44.58,44.58,44.55,44.57,12500.0,33.8221,33.8221,33.7993,33.8145,12500.0
2014-06-10 12:45:00,44.56,44.59,44.56,44.58,5600.0,33.8069,33.8297,33.8069,33.8221,5600.0
2014-06-10 12:50:00,44.58,44.59,44.54,44.57,12600.0,33.8221,33.8297,33.7918,33.8145,12600.0
2014-06-10 12:55:00,44.57,44.58,44.53,44.56,10200.0,33.8145,33.8221,33.7842,33.8069,10200.0
2014-06-10 13:00:00,44.56,44.62,44.56,44.6,30000.0,33.8069,33.8524,33.8069,33.8373,30000.0
2014-06-10 13:05:00,44.59,44.61,44.58,44.59,7700.0,33.8297,33.8449,33.8221,33.8297,7700.0
2014-06-10 13:10:00,44.57,44.59,44.57,44.57,4100.0,33.8145,33.8297,33.8145,33.8145,4100.0
2014-06-10 13:15:00,44.57,44.61,44.53,44.57,12500.0,33.8145,33.8449,33.7842,33.8145,12500.0
2014-06-10 13:20:00,44.57,44.59,44.54,44.54,11600.0,33.8145,33.8297,33.7918,33.7918,11600.0
2014-06-10 13:25:00,44.55,44.55,44.52,44.53,7300.0,33.7993,33.7993,33.7766,33.7842,7300.0
2014-06-10 13:30:00,44.53,44.54,44.5,44.51,9600.0,33.7842,33.7918,33.7614,33.769,9600.0
2014-06-10 13:35:00,44.51,44.54,44.5,44.52,6200.0,33.769,33.7918,33.7614,33.7766,6200.0
2014-06-10 13:40:00,44.52,44.53,44.5,44.51,6100.0,33.7766,33.7842,33.7614,33.769,6100.0
2014-06-10 13:45:00,44.51,44.53,44.5,44.53,7700.0,33.769,33.7842,33.7614,33.7842,7700.0
2014-06-10 13:50:00,44.53,44.55,44.51,44.54,17300.0,33.7842,33.7993,33.769,33.7918,17300.0
2014-06-10 13:55:00,44.53,44.54,44.5,44.52,7700.0,33.7842,33.7918,33.7614,33.7766,7700.0
2014-06-10 14:00:00,44.52,44.55,44.5,44.51,7700.0,33.7766,33.7993,33.7614,33.769,7700.0
2014-06-10 14:05:00,44.51,44.52,44.5,44.51,6000.0,33.769,33.7766,33.7614,33.769,6000.0
2014-06-10 14:10:00,44.51,44.56,44.51,44.56,10100.0,33.769,33.8069,33.769,33.8069,10100.0
2014-06-10 14:15:00,44.56,44.58,44.53,44.58,7000.0,33.8069,33.8221,33.7842,33.8221,7000.0
2014-06-10 14:20:00,44.58,44.62,44.54,44.56,31000.0,33.8221,33.8524,33.7918,33.8069,31000.0
2014-06-10 14:25:00,44.55,44.56,44.53,44.54,9200.0,33.7993,33.8069,33.7842,33.7918,9200.0
2014-06-10 14:30:00,44.54,44.55,44.51,44.55,6900.0,33.7918,33.7993,33.769,33.7993,6900.0
2014-06-10 14:35:00,44.56,44.61,44.56,44.59,45100.0,33.8069,33.8449,33.8069,33.8297,45100.0
2014-06-10 14:40:00,44.59,44.61,44.57,44.59,55900.0,33.8297,33.8449,33.8145,33.8297,55900.0
2014-06-10 14:45:00,44.59,44.6,44.56,44.57,10200.0,33.8297,33.8373,33.8069,33.8145,10200.0
2014-06-10 14:50:00,44.58,44.6,44.58,44.6,5100.0,33.8221,33.8373,33.8221,33.8373,5100.0
2014-06-10 14:55:00,44.6,44.61,44.59,44.59,11500.0,33.8373,33.8449,33.8297,33.8297,11500.0
2014-06-10 15:00:00,44.58,44.58,44.56,44.56,5200.0,33.8221,33.8221,33.8069,33.8069,5200.0
2014-06-10 15:05:00,44.57,44.57,44.53,44.54,21200.0,33.8145,33.8145,33.7842,33.7918,21200.0
2014-06-10 15:10:00,44.54,44.56,44.51,44.51,30600.0,33.7918,33.8069,33.769,33.769,30600.0
2014-06-10 15:15:00,44.52,44.52,44.47,44.48,14600.0,33.7766,33.7766,33.7386,33.7462,14600.0
2014-06-10 15:20:00,44.48,44.49,44.44,44.46,30400.0,33.7462,33.7538,33.7159,33.7311,30400.0
2014-06-10 15:25:00,44.46,44.47,44.45,44.46,18000.0,33.7311,33.7386,33.7235,33.7311,18000.0
2014-06-10 15:30:00,44.47,44.47,44.43,44.44,20700.0,33.7386,33.7386,33.7083,33.7159,20700.0
2014-06-10 15:35:00,44.44,44.44,44.38,44.4,38300.0,33.7159,33.7159,33.6704,33.6855,38300.0
2014-06-10 15:40:00,44.4,44.4,44.33,44.35,75300.0,33.6855,33.6855,33.6324,33.6476,75300.0
2014-06-10 15:45:00,44.35,44.38,44.35,44.35,45400.0,33.6476,33.6704,33.6476,33.6476,45400.0
2014-06-10 15:50:00,44.35,44.39,44.34,44.36,70200.0,33.6476,33.6779,33.64,33.6552,70200.0
2014-06-10 15:55:00,44.37,44.4,44.33,44.4,122700.0,33.6628,33.6855,33.6324,33.6855,122700.0
2014-06-11 09:30:00,44.55,44.58,44.41,44.58,33400.0,33.7993,33.8221,33.6931,33.8221,33400.0
2014-06-11 09:35:00,44.52,44.62,44.42,44.44,68400.0,33.7766,33.8524,33.7007,33.7159,68400.0
2014-06-11 09:40:00,44.4,44.43,44.35,44.4,8500.0,33.6855,33.7083,33.6476,33.6855,8500.0
2014-06-11 09:45:00,44.4,44.42,44.28,44.29,16900.0,33.6855,33.7007,33.5945,33.6021,16900.0
2014-06-11 09:50:00,44.29,44.38,44.29,44.36,17800.0,33.6021,33.6704,33.6021,33.6552,17800.0
2014-06-11 09:55:00,44.36,44.36,44.27,44.3,17100.0,33.6552,33.6552,33.5869,33.6097,17100.0
2014-06-11 10:00:00,44.31,44.36,44.28,44.32,14200.0,33.6173,33.6552,33.5945,33.6248,14200.0
2014-06-11 10:05:00,44.36,44.38,44.25,44.25,11700.0,33.6552,33.6704,33.5717,33.5717,11700.0
2014-06-11 10:10:00,44.25,44.27,44.16,44.2,13600.0,33.5717,33.5869,33.5035,33.5338,13600.0
2014-06-11 10:15:00,44.2,44.2,44.11,44.14,10000.0,33.5338,33.5338,33.4655,33.4883,10000.0
2014-06-11 10:20:00,44.16,44.2,44.14,44.17,5400.0,33.5035,33.5338,33.4883,33.511,5400.0
2014-06-11 10:25:00,44.16,44.16,44.04,44.04,18800.0,33.5035,33.5035,33.4124,33.4124,18800.0
2014-06-11 10:30:00,44.06,44.06,43.98,44.03,32400.0,33.4276,33.4276,33.3669,33.4048,32400.0
2014-06-11 10:35:00,44.04,44.08,44.02,44.07,19700.0,33.4124,33.4428,33.3972,33.4352,19700.0
2014-06-11 10:40:00,44.07,44.16,44.07,44.12,9900.0,33.4352,33.5035,33.4352,33.4731,9900.0
2014-06-11 10:45:00,44.12,44.14,44.06,44.08,14800.0,33.4731,33.4883,33.4276,33.4428,14800.0
2014-06-11 10:50:00,44.09,44.09,44.06,44.08,14400.0,33.4503,33.4503,33.4276,33.4428,14400.0
2014-06-11 10:55:00,44.09,44.12,44.07,44.1,14800.0,33.4503,33.4731,33.4352,33.4579,14800.0
2014-06-11 11:00:00,44.1,44.11,44.09,44.1,10500.0,33.4579,33.4655,33.4503,33.4579,10500.0
2014-06-11 11:05:00,44.1,44.2,44.1,44.19,48000.0,33.4579,33.5338,33.4579,33.5262,48000.0
2014-06-11 11:10:00,44.2,44.25,44.1,44.1,21900.0,33.5338,33.5717,33.4579,33.4579,21900.0
2014-06-11 11:15:00,44.11,44.15,44.1,44.12,14800.0,33.4655,33.4959,33.4579,33.4731,14800.0
2014-06-11 11:20:00,44.13,44.17,44.11,44.14,16900.0,33.4807,33.511,33.4655,33.4883,16900.0
2014-06-11 11:25:00,44.14,44.2,44.12,44.2,12600.0,33.4883,33.5338,33.4731,33.5338,12600.0
2014-06-11 11:30:00,44.2,44.23,44.2,44.22,10400.0,33.5338,33.5566,33.5338,33.549,10400.0
2014-06-11 11:35:00,44.22,44.27,44.22,44.23,37900.0,33.549,33.5869,33.549,33.5566,37900.0
2014-06-11 11:40:00,44.24,44.25,44.21,44.21,6500.0,33.5641,33.5717,33.5414,33.5414,6500.0
2014-06-11 11:45:00,44.21,44.25,44.21,44.22,5400.0,33.5414,33.5717,33.5414,33.549,5400.0
2014-06-11 11:50:00,44.23,44.27,44.22,44.27,2600.0,33.5566,33.5869,33.549,33.5869,2600.0
2014-06-11 11:55:00,44.27,44.28,44.24,44.24,9300.0,33.5869,33.5945,33.5641,33.5641,9300.0
2014-06-11 12:00:00,44.25,44.25,44.21,44.23,11800.0,33.5717,33.5717,33.5414,33.5566,11800.0
2014-06-11 12:05:00,44.24,44.28,44.23,44.27,12800.0,33.5641,33.5945,33.5566,33.5869,12800.0
2014-06-11 12:10:00,44.27,44.28,44.25,44.25,8500.0,33.5869,33.5945,33.5717,33.5717,8500.0
2014-06-11 12:15:00,44.26,44.26,44.21,44.23,3600.0,33.5793,33.5793,33.5414,33.5566,3600.0
2014-06-11 12:20:00,44.22,44.24,44.22,44.24,2500.0,33.549,33.5641,33.549,33.5641,2500.0
2014-06-11 12:25:00,44.25,44.28,44.25,44.25,8200.0,33.5717,33.5945,33.5717,33.5717,8200.0
2014-06-11 12:30:00,44.25,44.28,44.24,44.27,4500.0,33.5717,33.5945,33.5641,33.5869,4500.0
2014-06-11 12:35:00,44.27,44.28,44.23,44.23,9400.0,33.5869,33.5945,33.5566,33.5566,9400.0
2014-06-11 12:40:00,44.23,44.26,44.23,44.26,2000.0,33.5566,33.5793,33.5566,33.5793,2000.0
2014-06-11 12:45:00,44.26,44.26,44.23,44.26,7400.0,33.5793,33.5793,33.5566,33.5793,7400.0
2014-06-11 12:50:00,44.26,44.27,44.24,44.24,15500.0,33.5793,33.5869,33.5641,33.5641,15500.0
2014-06-11 12:55:00,44.25,44.26,44.23,44.24,6100.0,33.5717,33.5793,33.5566,33.5641,6100.0
2014-06-11 13:00:00,44.25,44.25,44.21,44.21,6600.0,33.5717,33.5717,33.5414,33.5414,6600.0
2014-06-11 13:05:00,44.22,44.25,44.2,44.25,4600.0,33.549,33.5717,33.5338,33.5717,4600.0
2014-06-11 13:10:00,44.25,44.25,44.23,44.24,6600.0,33.5717,33.5717,33.5566,33.5641,6600.0
2014-06-11 13:15:00,44.22,44.24,44.22,44.24,5200.0,33.549,33.5641,33.549,33.5641,5200.0
2014-06-11 13:20:00,44.24,44.26,44.23,44.24,9200.0,33.5641,33.5793,33.5566,33.5641,9200.0
2014-06-11 13:25:00,44.23,44.25,44.21,44.25,11800.0,33.5566,33.5717,33.5414,33.5717,11800.0
2014-06-11 13:30:00,44.25,44.25,44.23,44.24,9600.0,33.5717,33.5717,33.5566,33.5641,9600.0
2014-06-11 13:35:00,44.24,44.25,44.22,44.23,7800.0,33.5641,33.5717,33.549,33.5566,7800.0
2014-06-11 13:40:00,44.23,44.25,44.23,44.25,6900.0,33.5566,33.5717,33.5566,33.5717,6900.0
2014-06-11 13:45:00,44.24,44.25,44.21,44.22,83000.0,33.5641,33.5717,33.5414,33.549,83000.0
2014-06-11 13:50:00,44.21,44.26,44.21,44.25,5400.0,33.5414,33.5793,33.5414,33.5717,5400.0
2014-06-11 13:55:00,44.24,44.24,44.22,44.23,2800.0,33.5641,33.5641,33.549,33.5566,2800.0
2014-06-11 14:00:00,44.24,44.24,44.22,44.23,7600.0,33.5641,33.5641,33.549,33.5566,7600.0
2014-06-11 14:05:00,44.22,44.23,44.19,44.2,33800.0,33.549,33.5566,33.5262,33.5338,33800.0
2014-06-11 14:10:00,44.19,44.19,44.13,44.19,35900.0,33.5262,33.5262,33.4807,33.5262,35900.0
2014-06-11 14:15:00,44.19,44.22,44.18,44.2,6100.0,33.5262,33.549,33.5186,33.5338,6100.0
2014-06-11 14:20:00,44.21,44.22,44.18,44.19,5900.0,33.5414,33.549,33.5186,33.5262,5900.0
2014-06-11 14:25:00,44.18,44.22,44.18,44.19,8500.0,33.5186,33.549,33.5186,33.5262,8500.0
2014-06-11 14:30:00,44.21,44.23,44.19,44.19,8000.0,33.5414,33.5566,33.5262,33.5262,8000.0
2014-06-11 14:35:00,44.2,44.22,44.18,44.21,8300.0,33.5338,33.549,33.5186,33.5414,8300.0
2014-06-11 14:40:00,44.21,44.23,44.19,44.21,17600.0,33.5414,33.5566,33.5262,33.5414,17600.0
2014-06-11 14:45:00,44.22,44.24,44.21,44.21,117600.0,33.549,33.5641,33.5414,33.5414,117600.0
2014-06-11 14:50:00,44.21,44.24,44.21,44.24,9300.0,33.5414,33.5641,33.5414,33.5641,9300.0
2014-06-11 14:55:00,44.24,44.24,44.19,44.22,14400.0,33.5641,33.5641,33.5262,33.549,14400.0
2014-06-11 15:00:00,44.23,44.24,44.22,44.22,9800.0,33.5566,33.5641,33.549,33.549,9800.0
2014-06-11 15:05:00,44.22,44.24,44.2,44.24,9000.0,33.549,33.5641,33.5338,33.5641,9000.0
2014-06-11 15:10:00,44.22,44.26,44.22,44.24,46500.0,33.549,33.5793,33.549,33.5641,46500.0
2014-06-11 15:15:00,44.25,44.26,44.22,44.25,13700.0,33.5717,33.5793,33.549,33.5717,13700.0
2014-06-11 15:20:00,44.25,44.28,44.23,44.26,194100.0,33.5717,33.5945,33.5566,33.5793,194100.0
2014-06-11 15:25:00,44.25,44.3,44.24,44.26,57500.0,33.5717,33.6097,33.5641,33.5793,57500.0
2014-06-11 15:30:00,44.26,44.29,44.23,44.23,85800.0,33.5793,33.6021,33.5566,33.5566,85800.0
2014-06-11 15:35:00,44.23,44.24,44.2,44.23,32900.0,33.5566,33.5641,33.5338,33.5566,32900.0
2014-06-11 15:40:00,44.24,44.27,44.21,44.22,42400.0,33.5641,33.5869,33.5414,33.549,42400.0
2014-06-11 15:45:00,44.23,44.29,44.22,44.27,37400.0,33.5566,33.6021,33.549,33.5869,37400.0
2014-06-11 15:50:00,44.26,44.27,44.23,44.24,48500.0,33.5793,33.5869,33.5566,33.5641,48500.0
2014-06-11 15:55:00,44.23,44.27,44.21,44.27,88700.0,33.5566,33.5869,33.5414,33.5869,88700.0
2014-06-12 09:30:00,44.33,44.38,43.95,44.09,74000.0,33.6324,33.6704,33.3441,33.4503,74000.0
2014-06-12 09:35:00,44.12,44.12,43.99,44.07,12500.0,33.4731,33.4731,33.3745,33.4352,12500.0
2014-06-12 09:40:00,44.06,44.06,43.97,44.02,61100.0,33.4276,33.4276,33.3593,33.3972,61100.0
2014-06-12 09:45:00,44.02,44.03,43.97,43.98,39200.0,33.3972,33.4048,33.3593,33.3669,39200.0
2014-06-12 09:50:00,43.98,44.09,43.98,44.01,57000.0,33.3669,33.4503,33.3669,33.3896,57000.0
2014-06-12 09:55:00,44.01,44.13,43.98,44.1,29500.0,33.3896,33.4807,33.3669,33.4579,29500.0
2014-06-12 10:00:00,44.08,44.23,44.07,44.21,29200.0,33.4428,33.5566,33.4352,33.5414,29200.0
2014-06-12 10:05:00,44.22,44.38,44.21,44.38,51400.0,33.549,33.6704,33.5414,33.6704,51400.0
2014-06-12 10:10:00,44.38,44.39,44.3,44.3,40300.0,33.6704,33.6779,33.6097,33.6097,40300.0
2014-06-12 10:15:00,44.32,44.37,44.29,44.36,18100.0,33.6248,33.6628,33.6021,33.6552,18100.0
2014-06-12 10:20:00,44.35,44.37,44.26,44.34,18900.0,33.6476,33.6628,33.5793,33.64,18900.0
2014-06-12 10:25:00,44.32,44.35,44.28,44.33,42800.0,33.6248,33.6476,33.5945,33.6324,42800.0
2014-06-12 10:30:00,44.33,44.37,44.26,44.3,32500.0,33.6324,33.6628,33.5793,33.6097,32500.0
2014-06-12 10:35:00,44.3,44.3,44.22,44.23,13400.0,33.6097,33.6097,33.549,33.5566,13400.0
2014-06-12 10:40:00,44.23,44.23,44.13,44.13,14000.0,33.5566,33.5566,33.4807,33.4807,14000.0
2014-06-12 10:45:00,44.13,44.15,44.06,44.07,16700.0,33.4807,33.4959,33.4276,33.4352,16700.0
2014-06-12 10:50:00,44.06,44.18,44.06,44.17,16500.0,33.4276,33.5186,33.4276,33.511,16500.0
2014-06-12 10:55:00,44.17,44.18,44.14,44.14,29600.0,33.511,33.5186,33.4883,33.4883,29600.0
2014-06-12 11:00:00,44.15,44.19,44.14,44.17,7700.0,33.4959,33.5262,33.4883,33.511,7700.0
2014-06-12 11:05:00,44.17,44.2,44.16,44.2,10100.0,33.511,33.5338,33.5035,33.5338,10100.0
2014-06-12 11:10:00,44.2,44.23,44.19,44.21,25100.0,33.5338,33.5566,33.5262,33.5414,25100.0
2014-06-12 11:15:00,44.2,44.22,44.19,44.21,9200.0,33.5338,33.549,33.5262,33.5414,9200.0
2014-06-12 11:20:00,44.22,44.22,44.17,44.2,12200.0,33.549,33.549,33.511,33.5338,12200.0
2014-06-12 11:25:00,44.2,44.26,44.2,44.25,16100.0,33.5338,33.5793,33.5338,33.5717,16100.0
2014-06-12 11:30:00,44.25,44.26,44.22,44.22,10200.0,33.5717,33.5793,33.549,33.549,10200.0
2014-06-12 11:35:00,44.22,44.22,44.19,44.2,6800.0,33.549,33.549,33.5262,33.5338,6800.0
2014-06-12 11:40:00,44.2,44.26,44.2,44.24,4100.0,33.5338,33.5793,33.5338,33.5641,4100.0
2014-06-12 11:45:00,44.25,44.25,44.22,44.25,7200.0,33.5717,33.5717,33.549,33.5717,7200.0
2014-06-12 11:50:00,44.25,44.25,44.23,44.23,6500.0,33.5717,33.5717,33.5566,33.5566,6500.0
2014-06-12 11:55:00,44.25,44.26,44.23,44.24,4400.0,33.5717,33.5793,33.5566,33.5641,4400.0
2014-06-12 12:00:00,44.23,44.26,44.23,44.26,3800.0,33.5566,33.5793,33.5566,33.5793,3800.0
2014-06-12 12:05:00,44.26,44.31,44.26,44.29,4200.0,33.5793,33.6173,33.5793,33.6021,4200.0
2014-06-12 12:10:00,44.28,44.29,44.25,44.27,7300.0,33.5945,33.6021,33.5717,33.5869,7300.0
2014-06-12 12:15:00,44.27,44.28,44.25,44.27,3600.0,33.5869,33.5945,33.5717,33.5869,3600.0
2014-06-12 12:20:00,44.26,44.3,44.26,44.3,2600.0,33.5793,33.6097,33.5793,33.6097,2600.0
2014-06-12 12:25:00,44.3,44.33,44.27,44.29,16600.0,33.6097,33.6324,33.5869,33.6021,16600.0
2014-06-12 12:30:00,44.28,44.29,44.27,44.29,6800.0,33.5945,33.6021,33.5869,33.6021,6800.0
2014-06-12 12:35:00,44.29,44.3,44.28,44.3,13400.0,33.6021,33.6097,33.5945,33.6097,13400.0
2014-06-12 12:40:00,44.3,44.31,44.25,44.27,5600.0,33.6097,33.6173,33.5717,33.5869,5600.0
2014-06-12 12:45:00,44.28,44.29,44.26,44.29,5400.0,33.5945,33.6021,33.5793,33.6021,5400.0
2014-06-12 12:50:00,44.28,44.29,44.26,44.26,14300.0,33.5945,33.6021,33.5793,33.5793,14300.0
2014-06-12 12:55:00,44.26,44.3,44.25,44.3,10200.0,33.5793,33.6097,33.5717,33.6097,10200.0
2014-06-12 13:00:00,44.29,44.31,44.28,44.3,9900.0,33.6021,33.6173,33.5945,33.6097,9900.0
2014-06-12 13:05:00,44.3,44.3,44.25,44.28,17900.0,33.6097,33.6097,33.5717,33.5945,17900.0
2014-06-12 13:10:00,44.28,44.31,44.26,44.29,6300.0,33.5945,33.6173,33.5793,33.6021,6300.0
2014-06-12 13:15:00,44.28,44.3,44.26,44.26,11800.0,33.5945,33.6097,33.5793,33.5793,11800.0
2014-06-12 13:20:00,44.27,44.3,44.27,44.27,10600.0,33.5869,33.6097,33.5869,33.5869,10600.0
2014-06-12 13:25:00,44.27,44.28,44.23,44.24,12400.0,33.5869,33.5945,33.5566,33.5641,12400.0
2014-06-12 13:30:00,44.24,44.25,44.22,44.25,5300.0,33.5641,33.5717,33.549,33.5717,5300.0
2014-06-12 13:35:00,44.23,44.24,44.21,44.22,6800.0,33.5566,33.5641,33.5414,33.549,6800.0
2014-06-12 13:40:00,44.24,44.26,44.23,44.26,11100.0,33.5641,33.5793,33.5566,33.5793,11100.0
2014-06-12 13:45:00,44.26,44.26,44.22,44.23,8500.0,33.5793,33.5793,33.549,33.5566,8500.0
2014-06-12 13:50:00,44.24,44.24,44.13,44.18,19200.0,33.5641,33.5641,33.4807,33.5186,19200.0
2014-06-12 13:55:00,44.17,44.18,44.1,44.14,12000.0,33.511,33.5186,33.4579,33.4883,12000.0
2014-06-12 14:00:00,44.15,44.2,44.13,44.2,9900.0,33.4959,33.5338,33.4807,33.5338,9900.0
2014-06-12 14:05:00,44.2,44.24,44.18,44.21,12100.0,33.5338,33.5641,33.5186,33.5414,12100.0
2014-06-12 14:10:00,44.2,44.23,44.2,44.21,47000.0,33.5338,33.5566,33.5338,33.5414,47000.0
2014-06-12 14:15:00,44.21,44.26,44.21,44.26,35600.0,33.5414,33.5793,33.5414,33.5793,35600.0
2014-06-12 14:20:00,44.26,44.26,44.22,44.24,26200.0,33.5793,33.5793,33.549,33.5641,26200.0
2014-06-12 14:25:00,44.24,44.26,44.24,44.25,20300.0,33.5641,33.5793,33.5641,33.5717,20300.0
2014-06-12 14:30:00,44.25,44.26,44.2,44.22,15500.0,33.5717,33.5793,33.5338,33.549,15500.0
2014-06-12 14:35:00,44.22,44.22,44.17,44.2,13500.0,33.549,33.549,33.511,33.5338,13500.0
2014-06-12 14:40:00,44.21,44.26,44.21,44.26,14100.0,33.5414,33.5793,33.5414,33.5793,14100.0
2014-06-12 14:45:00,44.26,44.28,44.24,44.25,16700.0,33.5793,33.5945,33.5641,33.5717,16700.0
2014-06-12 14:50:00,44.24,44.26,44.23,44.25,13500.0,33.5641,33.5793,33.5566,33.5717,13500.0
2014-06-12 14:55:00,44.26,44.27,44.23,44.25,12900.0,33.5793,33.5869,33.5566,33.5717,12900.0
2014-06-12 15:00:00,44.26,44.27,44.23,44.24,23900.0,33.5793,33.5869,33.5566,33.5641,23900.0
2014-06-12 15:05:00,44.24,44.27,44.24,44.24,29700.0,33.5641,33.5869,33.5641,33.5641,29700.0
2014-06-12 15:10:00,44.24,44.26,44.21,44.24,26600.0,33.5641,33.5793,33.5414,33.5641,26600.0
2014-06-12 15:15:00,44.24,44.26,44.23,44.25,44200.0,33.5641,33.5793,33.5566,33.5717,44200.0
2014-06-12 15:20:00,44.25,44.27,44.24,44.24,43000.0,33.5717,33.5869,33.5641,33.5641,43000.0
2014-06-12 15:25:00,44.24,44.27,44.24,44.25,34600.0,33.5641,33.5869,33.5641,33.5717,34600.0
2014-06-12 15:30:00,44.25,44.27,44.24,44.26,87100.0,33.5717,33.5869,33.5641,33.5793,87100.0
2014-06-12 15:35:00,44.26,44.28,44.2,44.21,55700.0,33.5793,33.5945,33.5338,33.5414,55700.0
2014-06-12 15:40:00,44.2,44.24,44.19,44.24,37200.0,33.5338,33.5641,33.5262,33.5641,37200.0
2014-06-12 15:45:00,44.25,44.29,44.22,44.25,266800.0,33.5717,33.6021,33.549,33.5717,266800.0
2014-06-12 15:50:00,44.25,44.28,44.24,44.24,66400.0,33.5717,33.5945,33.5641,33.5641,66400.0
2014-06-12 15:55:00,44.23,44.29,44.22,44.25,154100.0,33.5566,33.6021,33.549,33.5717,154100.0
2014-06-13 09:30:00,44.31,44.39,44.13,44.2,23700.0,33.6173,33.6779,33.4807,33.5338,23700.0
2014-06-13 09:35:00,44.17,44.21,44.12,44.18,9900.0,33.511,33.5414,33.4731,33.5186,9900.0
2014-06-13 09:40:00,44.15,44.21,44.15,44.19,5400.0,33.4959,33.5414,33.4959,33.5262,5400.0
2014-06-13 09:45:00,44.17,44.2,44.06,44.06,15000.0,33.511,33.5338,33.4276,33.4276,15000.0
2014-06-13 09:50:00,44.05,44.17,44.04,44.16,10200.0,33.42,33.511,33.4124,33.5035,10200.0
2014-06-13 09:55:00,44.13,44.17,44.04,44.15,13600.0,33.4807,33.511,33.4124,33.4959,13600.0
2014-06-13 10:00:00,44.14,44.15,44.0,44.03,12200.0,33.4883,33.4959,33.3821,33.4048,12200.0
2014-06-13 10:05:00,44.04,44.05,43.95,43.99,14200.0,33.4124,33.42,33.3441,33.3745,14200.0
2014-06-13 10:10:00,44.0,44.1,43.97,44.05,11800.0,33.3821,33.4579,33.3593,33.42,11800.0
2014-06-13 10:15:00,44.05,44.16,44.03,44.15,6300.0,33.42,33.5035,33.4048,33.4959,6300.0
2014-06-13 10:20:00,44.15,44.16,44.11,44.11,7200.0,33.4959,33.5035,33.4655,33.4655,7200.0
2014-06-13 10:25:00,44.13,44.17,44.11,44.16,9000.0,33.4807,33.511,33.4655,33.5035,9000.0
2014-06-13 10:30:00,44.17,44.27,44.17,44.25,37000.0,33.511,33.5869,33.511,33.5717,37000.0
2014-06-13 10:35:00,44.27,44.3,44.25,44.27,9900.0,33.5869,33.6097,33.5717,33.5869,9900.0
2014-06-13 10:40:00,44.26,44.3,44.23,44.25,7300.0,33.5793,33.6097,33.5566,33.5717,7300.0
2014-06-13 10:45:00,44.27,44.27,44.23,44.24,26400.0,33.5869,33.5869,33.5566,33.5641,26400.0
2014-06-13 10:50:00,44.24,44.33,44.24,44.3,16300.0,33.5641,33.6324,33.5641,33.6097,16300.0
2014-06-13 10:55:00,44.31,44.31,44.28,44.29,18200.0,33.6173,33.6173,33.5945,33.6021,18200.0
2014-06-13 11:00:00,44.3,44.37,44.28,44.36,22800.0,33.6097,33.6628,33.5945,33.6552,22800.0
2014-06-13 11:05:00,44.36,44.37,44.27,44.29,10900.0,33.6552,33.6628,33.5869,33.6021,10900.0
2014-06-13 11:10:00,44.29,44.34,44.26,44.3,7900.0,33.6021,33.64,33.5793,33.6097,7900.0
2014-06-13 11:15:00,44.3,44.31,44.26,44.26,7200.0,33.6097,33.6173,33.5793,33.5793,7200.0
2014-06-13 11:20:00,44.26,44.27,44.23,44.27,8700.0,33.5793,33.5869,33.5566,33.5869,8700.0
2014-06-13 11:25:00,44.27,44.3,44.25,44.29,14200.0,33.5869,33.6097,33.5717,33.6021,14200.0
2014-06-13 11:30:00,44.29,44.31,44.27,44.3,16800.0,33.6021,33.6173,33.5869,33.6097,16800.0
2014-06-13 11:35:00,44.3,44.33,44.29,44.32,11600.0,33.6097,33.6324,33.6021,33.6248,11600.0
2014-06-13 11:40:00,44.3,44.33,44.29,44.3,6900.0,33.6097,33.6324,33.6021,33.6097,6900.0
2014-06-13 11:45:00,44.3,44.31,44.29,44.3,9000.0,33.6097,33.6173,33.6021,33.6097,9000.0
2014-06-13 11:50:00,44.3,44.34,44.29,44.31,6900.0,33.6097,33.64,33.6021,33.6173,6900.0
2014-06-13 11:55:00,44.31,44.34,44.31,44.32,6500.0,33.6173,33.64,33.6173,33.6248,6500.0
2014-06-13 12:00:00,44.34,44.35,44.32,44.34,23400.0,33.64,33.6476,33.6248,33.64,23400.0
2014-06-13 12:05:00,44.34,44.37,44.28,44.28,47800.0,33.64,33.6628,33.5945,33.5945,47800.0
2014-06-13 12:10:00,44.28,44.28,44.21,44.25,14800.0,33.5945,33.5945,33.5414,33.5717,14800.0
2014-06-13 12:15:00,44.25,44.3,44.25,44.29,129600.0,33.5717,33.6097,33.5717,33.6021,129600.0
2014-06-13 12:20:00,44.3,44.32,44.29,44.29,6400.0,33.6097,33.6248,33.6021,33.6021,6400.0
2014-06-13 12:25:00,44.3,44.37,44.27,44.36,33300.0,33.6097,33.6628,33.5869,33.6552,33300.0
2014-06-13 12:30:00,44.37,44.37,44.31,44.31,2300.0,33.6628,33.6628,33.6173,33.6173,2300.0
2014-06-13 12:35:00,44.3,44.31,44.23,44.23,15300.0,33.6097,33.6173,33.5566,33.5566,15300.0
2014-06-13 12:40:00,44.22,44.32,44.22,44.29,11000.0,33.549,33.6248,33.549,33.6021,11000.0
2014-06-13 12:45:00,44.29,44.31,44.28,44.3,10700.0,33.6021,33.6173,33.5945,33.6097,10700.0
2014-06-13 12:50:00,44.3,44.32,44.29,44.3,11800.0,33.6097,33.6248,33.6021,33.6097,11800.0
2014-06-13 12:55:00,44.3,44.3,44.27,44.29,5200.0,33.6097,33.6097,33.5869,33.6021,5200.0
2014-06-13 13:00:00,44.3,44.3,44.28,44.28,4500.0,33.6097,33.6097,33.5945,33.5945,4500.0
2014-06-13 13:05:00,44.29,44.29,44.25,44.29,5600.0,33.6021,33.6021,33.5717,33.6021,5600.0
2014-06-13 13:10:00,44.28,44.28,44.23,44.24,4500.0,33.5945,33.5945,33.5566,33.5641,4500.0
2014-06-13 13:15:00,44.25,44.27,44.24,44.27,5800.0,33.5717,33.5869,33.5641,33.5869,5800.0
2014-06-13 13:20:00,44.26,44.29,44.25,44.26,8200.0,33.5793,33.6021,33.5717,33.5793,8200.0
2014-06-13 13:25:00,44.26,44.31,44.26,44.3,6400.0,33.5793,33.6173,33.5793,33.6097,6400.0
2014-06-13 13:30:00,44.31,44.31,44.27,44.28,7200.0,33.6173,33.6173,33.5869,33.5945,7200.0
2014-06-13 13:35:00,44.26,44.28,44.26,44.27,5200.0,33.5793,33.5945,33.5793,33.5869,5200.0
2014-06-13 13:40:00,44.26,44.29,44.26,44.28,5500.0,33.5793,33.6021,33.5793,33.5945,5500.0
2014-06-13 13:45:00,44.27,44.27,44.25,44.26,5100.0,33.5869,33.5869,33.5717,33.5793,5100.0
2014-06-13 13:50:00,44.25,44.27,44.25,44.26,7900.0,33.5717,33.5869,33.5717,33.5793,7900.0
2014-06-13 13:55:00,44.25,44.26,44.2,44.25,14600.0,33.5717,33.5793,33.5338,33.5717,14600.0
2014-06-13 14:00:00,44.25,44.25,44.23,44.25,10700.0,33.5717,33.5717,33.5566,33.5717,10700.0
2014-06-13 14:05:00,44.23,44.27,44.2,44.27,9600.0,33.5566,33.5869,33.5338,33.5869,9600.0
2014-06-13 14:10:00,44.28,44.29,44.25,44.25,9900.0,33.5945,33.6021,33.5717,33.5717,9900.0
2014-06-13 14:15:00,44.26,44.29,44.25,44.29,4700.0,33.5793,33.6021,33.5717,33.6021,4700.0
2014-06-13 14:20:00,44.28,44.29,44.26,44.27,4800.0,33.5945,33.6021,33.5793,33.5869,4800.0
2014-06-13 14:25:00,44.28,44.28,44.24,44.25,9700.0,33.5945,33.5945,33.5641,33.5717,9700.0
2014-06-13 14:30:00,44.25,44.29,44.24,44.25,12000.0,33.5717,33.6021,33.5641,33.5717,12000.0
2014-06-13 14:35:00,44.25,44.29,44.24,44.28,15300.0,33.5717,33.6021,33.5641,33.5945,15300.0
2014-06-13 14:40:00,44.27,44.28,44.25,44.25,16700.0,33.5869,33.5945,33.5717,33.5717,16700.0
2014-06-13 14:45:00,44.26,44.29,44.26,44.29,6300.0,33.5793,33.6021,33.5793,33.6021,6300.0
2014-06-13 14:50:00,44.29,44.29,44.27,44.27,7400.0,33.6021,33.6021,33.5869,33.5869,7400.0
2014-06-13 14:55:00,44.28,44.29,44.26,44.27,10200.0,33.5945,33.6021,33.5793,33.5869,10200.0
2014-06-13 15:00:00,44.28,44.31,44.28,44.3,12400.0,33.5945,33.6173,33.5945,33.6097,12400.0
2014-06-13 15:05:00,44.3,44.35,44.3,44.35,10600.0,33.6097,33.6476,33.6097,33.6476,10600.0
2014-06-13 15:10:00,44.35,44.36,44.33,44.35,15100.0,33.6476,33.6552,33.6324,33.6476,15100.0
2014-06-13 15:15:00,44.35,44.35,44.32,44.32,15500.0,33.6476,33.6476,33.6248,33.6248,15500.0
2014-06-13 15:20:00,44.32,44.33,44.28,44.28,15800.0,33.6248,33.6324,33.5945,33.5945,15800.0
2014-06-13 15:25:00,44.28,44.3,44.26,44.26,18400.0,33.5945,33.6097,33.5793,33.5793,18400.0
2014-06-13 15:30:00,44.26,44.28,44.26,44.28,24500.0,33.5793,33.5945,33.5793,33.5945,24500.0
2014-06-13 15:35:00,44.29,44.32,44.29,44.32,14900.0,33.6021,33.6248,33.6021,33.6248,14900.0
2014-06-13 15:40:00,44.33,44.33,44.29,44.31,23000.0,33.6324,33.6324,33.6021,33.6173,23000.0
2014-06-13 15:45:00,44.3,44.3,44.26,44.29,22900.0,33.6097,33.6097,33.5793,33.6021,22900.0
2014-06-13 15:50:00,44.29,44.34,44.28,44.33,31000.0,33.6021,33.64,33.5945,33.6324,31000.0
2014-06-13 15:55:00,44.32,44.4,44.31,44.37,61000.0,33.6248,33.6855,33.6173,33.6628,61000.0
2014-06-16 09:30:00,44.23,44.35,44.2,44.2,17400.0,33.5566,33.6476,33.5338,33.5338,17400.0
2014-06-16 09:35:00,44.24,44.32,44.24,44.25,5100.0,33.5641,33.6248,33.5641,33.5717,5100.0
2014-06-16 09:40:00,44.27,44.32,44.15,44.15,10900.0,33.5869,33.6248,33.4959,33.4959,10900.0
2014-06-16 09:45:00,44.16,44.21,44.12,44.19,16800.0,33.5035,33.5414,33.4731,33.5262,16800.0
2014-06-16 09:50:00,44.18,44.22,44.1,44.12,13300.0,33.5186,33.549,33.4579,33.4731,13300.0
2014-06-16 09:55:00,44.11,44.14,44.03,44.06,12000.0,33.4655,33.4883,33.4048,33.4276,12000.0
2014-06-16 10:00:00,44.06,44.3,44.06,44.3,16100.0,33.4276,33.6097,33.4276,33.6097,16100.0
2014-06-16 10:05:00,44.28,44.28,44.15,44.16,5000.0,33.5945,33.5945,33.4959,33.5035,5000.0
2014-06-16 10:10:00,44.16,44.24,44.16,44.19,11100.0,33.5035,33.5641,33.5035,33.5262,11100.0
2014-06-16 10:15:00,44.2,44.23,44.15,44.17,5900.0,33.5338,33.5566,33.4959,33.511,5900.0
2014-06-16 10:20:00,44.19,44.21,44.14,44.14,6100.0,33.5262,33.5414,33.4883,33.4883,6100.0
2014-06-16 10:25:00,44.15,44.18,44.11,44.12,8700.0,33.4959,33.5186,33.4655,33.4731,8700.0
2014-06-16 10:30:00,44.13,44.16,44.1,44.12,10600.0,33.4807,33.5035,33.4579,33.4731,10600.0
2014-06-16 10:35:00,44.11,44.12,44.09,44.09,6300.0,33.4655,33.4731,33.4503,33.4503,6300.0
2014-06-16 10:40:00,44.08,44.12,44.06,44.12,12900.0,33.4428,33.4731,33.4276,33.4731,12900.0
2014-06-16 10:45:00,44.12,44.15,44.1,44.14,6100.0,33.4731,33.4959,33.4579,33.4883,6100.0
2014-06-16 10:50:00,44.13,44.16,44.12,44.16,8000.0,33.4807,33.5035,33.4731,33.5035,8000.0
2014-06-16 10:55:00,44.16,44.19,44.12,44.17,6200.0,33.5035,33.5262,33.4731,33.511,6200.0
2014-06-16 11:00:00,44.16,44.2,44.15,44.18,8400.0,33.5035,33.5338,33.4959,33.5186,8400.0
2014-06-16 11:05:00,44.18,44.18,44.06,44.09,9500.0,33.5186,33.5186,33.4276,33.4503,9500.0
2014-06-16 11:10:00,44.08,44.15,44.08,44.14,9500.0,33.4428,33.4959,33.4428,33.4883,9500.0
2014-06-16 11:15:00,44.14,44.15,44.08,44.08,8500.0,33.4883,33.4959,33.4428,33.4428,8500.0
2014-06-16 11:20:00,44.09,44.15,44.09,44.15,8300.0,33.4503,33.4959,33.4503,33.4959,8300.0
2014-06-16 11:25:00,44.16,44.18,44.14,44.14,7400.0,33.5035,33.5186,33.4883,33.4883,7400.0
2014-06-16 11:30:00,44.14,44.14,44.09,44.09,8800.0,33.4883,33.4883,33.4503,33.4503,8800.0
2014-06-16 11:35:00,44.09,44.09,44.06,44.09,7500.0,33.4503,33.4503,33.4276,33.4503,7500.0
2014-06-16 11:40:00,44.08,44.12,44.06,44.11,9500.0,33.4428,33.4731,33.4276,33.4655,9500.0
2014-06-16 11:45:00,44.12,44.12,44.08,44.08,6100.0,33.4731,33.4731,33.4428,33.4428,6100.0
2014-06-16 11:50:00,44.07,44.11,44.06,44.11,3900.0,33.4352,33.4655,33.4276,33.4655,3900.0
2014-06-16 11:55:00,44.11,44.15,44.11,44.15,7600.0,33.4655,33.4959,33.4655,33.4959,7600.0
2014-06-16 12:00:00,44.17,44.17,44.13,44.13,6400.0,33.511,33.511,33.4807,33.4807,6400.0
2014-06-16 12:05:00,44.13,44.15,44.11,44.14,6600.0,33.4807,33.4959,33.4655,33.4883,6600.0
2014-06-16 12:10:00,44.14,44.19,44.14,44.18,7100.0,33.4883,33.5262,33.4883,33.5186,7100.0
2014-06-16 12:15:00,44.18,44.2,44.16,44.18,7500.0,33.5186,33.5338,33.5035,33.5186,7500.0
2014-06-16 12:20:00,44.16,44.17,44.14,44.16,5700.0,33.5035,33.511,33.4883,33.5035,5700.0
2014-06-16 12:25:00,44.17,44.2,44.16,44.16,4400.0,33.511,33.5338,33.5035,33.5035,4400.0
2014-06-16 12:30:00,44.16,44.17,44.13,44.14,4600.0,33.5035,33.511,33.4807,33.4883,4600.0
2014-06-16 12:35:00,44.15,44.17,44.13,44.17,4300.0,33.4959,33.511,33.4807,33.511,4300.0
2014-06-16 12:40:00,44.16,44.21,44.16,44.21,3500.0,33.5035,33.5414,33.5035,33.5414,3500.0
2014-06-16 12:45:00,44.22,44.22,44.2,44.21,5200.0,33.549,33.549,33.5338,33.5414,5200.0
2014-06-16 12:50:00,44.21,44.28,44.21,44.28,3900.0,33.5414,33.5945,33.5414,33.5945,3900.0
2014-06-16 12:55:00,44.27,44.29,44.26,44.27,4100.0,33.5869,33.6021,33.5793,33.5869,4100.0
2014-06-16 13:00:00,44.27,44.29,44.25,44.28,5600.0,33.5869,33.6021,33.5717,33.5945,5600.0
2014-06-16 13:05:00,44.29,44.31,44.28,44.29,7000.0,33.6021,33.6173,33.5945,33.6021,7000.0
2014-06-16 13:10:00,44.28,44.29,44.25,44.26,4100.0,33.5945,33.6021,33.5717,33.5793,4100.0
2014-06-16 13:15:00,44.25,44.26,44.2,44.2,20700.0,33.5717,33.5793,33.5338,33.5338,20700.0
2014-06-16 13:20:00,44.2,44.2,44.16,44.16,13200.0,33.5338,33.5338,33.5035,33.5035,13200.0
2014-06-16 13:25:00,44.17,44.23,44.17,44.23,23400.0,33.511,33.5566,33.511,33.5566,23400.0
2014-06-16 13:30:00,44.23,44.23,44.21,44.22,6200.0,33.5566,33.5566,33.5414,33.549,6200.0
2014-06-16 13:35:00,44.21,44.23,44.21,44.23,9100.0,33.5414,33.5566,33.5414,33.5566,9100.0
2014-06-16 13:40:00,44.2,44.24,44.2,44.24,5100.0,33.5338,33.5641,33.5338,33.5641,5100.0
2014-06-16 13:45:00,44.24,44.29,44.23,44.29,25800.0,33.5641,33.6021,33.5566,33.6021,25800.0
2014-06-16 13:50:00,44.29,44.31,44.28,44.29,7400.0,33.6021,33.6173,33.5945,33.6021,7400.0
2014-06-16 13:55:00,44.29,44.29,44.22,44.24,7000.0,33.6021,33.6021,33.549,33.5641,7000.0
2014-06-16 14:00:00,44.25,44.3,44.25,44.28,6400.0,33.5717,33.6097,33.5717,33.5945,6400.0
2014-06-16 14:05:00,44.3,44.3,44.24,44.25,10500.0,33.6097,33.6097,33.5641,33.5717,10500.0
2014-06-16 14:10:00,44.24,44.26,44.23,44.24,6900.0,33.5641,33.5793,33.5566,33.5641,6900.0
2014-06-16 14:15:00,44.23,44.23,44.16,44.16,6200.0,33.5566,33.5566,33.5035,33.5035,6200.0
2014-06-16 14:20:00,44.16,44.19,44.16,44.18,11400.0,33.5035,33.5262,33.5035,33.5186,11400.0
2014-06-16 14:25:00,44.18,44.24,44.17,44.24,23900.0,33.5186,33.5641,33.511,33.5641,23900.0
2014-06-16 14:30:00,44.24,44.27,44.23,44.24,25000.0,33.5641,33.5869,33.5566,33.5641,25000.0
2014-06-16 14:35:00,44.24,44.27,44.2,44.2,10700.0,33.5641,33.5869,33.5338,33.5338,10700.0
2014-06-16 14:40:00,44.21,44.26,44.2,44.22,29800.0,33.5414,33.5793,33.5338,33.549,29800.0
2014-06-16 14:45:00,44.22,44.26,44.22,44.26,5000.0,33.549,33.5793,33.549,33.5793,5000.0
2014-06-16 14:50:00,44.25,44.26,44.2,44.21,16600.0,33.5717,33.5793,33.5338,33.5414,16600.0
2014-06-16 14:55:00,44.21,44.25,44.17,44.18,30500.0,33.5414,33.5717,33.511,33.5186,30500.0
2014-06-16 15:00:00,44.18,44.24,44.15,44.24,27400.0,33.5186,33.5641,33.4959,33.5641,27400.0
2014-06-16 15:05:00,44.24,44.25,44.18,44.21,20400.0,33.5641,33.5717,33.5186,33.5414,20400.0
2014-06-16 15:10:00,44.21,44.24,44.16,44.16,24800.0,33.5414,33.5641,33.5035,33.5035,24800.0
2014-06-16 15:15:00,44.16,44.22,44.15,44.21,36900.0,33.5035,33.549,33.4959,33.5414,36900.0
2014-06-16 15:20:00,44.2,44.25,44.18,44.21,25400.0,33.5338,33.5717,33.5186,33.5414,25400.0
2014-06-16 15:25:00,44.21,44.25,44.21,44.24,13000.0,33.5414,33.5717,33.5414,33.5641,13000.0
2014-06-16 15:30:00,44.24,44.26,44.23,44.25,11300.0,33.5641,33.5793,33.5566,33.5717,11300.0
2014-06-16 15:35:00,44.25,44.26,44.24,44.25,13500.0,33.5717,33.5793,33.5641,33.5717,13500.0
2014-06-16 15:40:00,44.25,44.26,44.23,44.25,18200.0,33.5717,33.5793,33.5566,33.5717,18200.0
2014-06-16 15:45:00,44.24,44.26,44.23,44.23,36600.0,33.5641,33.5793,33.5566,33.5566,36600.0
2014-06-16 15:50:00,44.24,44.25,44.23,44.24,30200.0,33.5641,33.5717,33.5566,33.5641,30200.0
2014-06-16 15:55:00,44.24,44.25,44.21,44.22,51600.0,33.5641,33.5717,33.5414,33.549,51600.0
2014-06-17 09:30:00,43.95,44.2,43.93,44.15,69400.0,33.3441,33.5338,33.329,33.4959,69400.0
2014-06-17 09:35:00,44.15,44.25,43.97,44.2,15200.0,33.4959,33.5717,33.3593,33.5338,15200.0
2014-06-17 09:40:00,44.18,44.27,44.16,44.24,19600.0,33.5186,33.5869,33.5035,33.5641,19600.0
2014-06-17 09:45:00,44.22,44.32,44.22,44.32,15000.0,33.549,33.6248,33.549,33.6248,15000.0
2014-06-17 09:50:00,44.34,44.47,44.27,44.46,28400.0,33.64,33.7386,33.5869,33.7311,28400.0
2014-06-17 09:55:00,44.46,44.52,44.45,44.5,18500.0,33.7311,33.7766,33.7235,33.7614,18500.0
2014-06-17 10:00:00,44.5,44.55,44.36,44.4,31100.0,33.7614,33.7993,33.6552,33.6855,31100.0
2014-06-17 10:05:00,44.42,44.6,44.42,44.54,20700.0,33.7007,33.8373,33.7007,33.7918,20700.0
2014-06-17 10:10:00,44.55,44.6,44.4,44.57,25600.0,33.7993,33.8373,33.6855,33.8145,25600.0
2014-06-17 10:15:00,44.58,44.63,44.49,44.53,51200.0,33.8221,33.86,33.7538,33.7842,51200.0
2014-06-17 10:20:00,44.53,44.62,44.51,44.57,27100.0,33.7842,33.8524,33.769,33.8145,27100.0
2014-06-17 10:25:00,44.59,44.65,44.57,44.64,27200.0,33.8297,33.8752,33.8145,33.8676,27200.0
2014-06-17 10:30:00,44.62,44.65,44.54,44.54,22300.0,33.8524,33.8752,33.7918,33.7918,22300.0
2014-06-17 10:35:00,44.55,44.55,44.36,44.37,30500.0,33.7993,33.7993,33.6552,33.6628,30500.0
2014-06-17 10:40:00,44.36,44.39,44.21,44.24,38300.0,33.6552,33.6779,33.5414,33.5641,38300.0
2014-06-17 10:45:00,44.24,44.24,44.14,44.15,16800.0,33.5641,33.5641,33.4883,33.4959,16800.0
2014-06-17 10:50:00,44.13,44.19,44.08,44.19,33900.0,33.4807,33.5262,33.4428,33.5262,33900.0
2014-06-17 10:55:00,44.18,44.35,44.17,44.34,17200.0,33.5186,33.6476,33.511,33.64,17200.0
2014-06-17 11:00:00,44.34,44.43,44.34,44.34,11300.0,33.64,33.7083,33.64,33.64,11300.0
2014-06-17 11:05:00,44.34,44.36,44.22,44.22,20200.0,33.64,33.6552,33.549,33.549,20200.0
2014-06-17 11:10:00,44.21,44.28,44.2,44.22,42900.0,33.5414,33.5945,33.5338,33.549,42900.0
2014-06-17 11:15:00,44.22,44.4,44.22,44.37,12600.0,33.549,33.6855,33.549,33.6628,12600.0
2014-06-17 11:20:00,44.36,44.52,44.36,44.51,22100.0,33.6552,33.7766,33.6552,33.769,22100.0
2014-06-17 11:25:00,44.51,44.55,44.5,44.54,12300.0,33.769,33.7993,33.7614,33.7918,12300.0
2014-06-17 11:30:00,44.56,44.65,44.55,44.65,13000.0,33.8069,33.8752,33.7993,33.8752,13000.0
2014-06-17 11:35:00,44.65,44.65,44.59,44.59,11900.0,33.8752,33.8752,33.8297,33.8297,11900.0
2014-06-17 11:40:00,44.61,44.62,44.56,44.6,17000.0,33.8449,33.8524,33.8069,33.8373,17000.0
2014-06-17 11:45:00,44.61,44.61,44.54,44.55,36100.0,33.8449,33.8449,33.7918,33.7993,36100.0
2014-06-17 11:50:00,44.54,44.56,44.51,44.55,15400.0,33.7918,33.8069,33.769,33.7993,15400.0
2014-06-17 11:55:00,44.55,44.61,44.55,44.6,18000.0,33.7993,33.8449,33.7993,33.8373,18000.0
2014-06-17 12:00:00,44.6,44.62,44.57,44.61,15400.0,33.8373,33.8524,33.8145,33.8449,15400.0
2014-06-17 12:05:00,44.62,44.68,44.61,44.66,30100.0,33.8524,33.898,33.8449,33.8828,30100.0
2014-06-17 12:10:00,44.66,44.66,44.63,44.66,7700.0,33.8828,33.8828,33.86,33.8828,7700.0
2014-06-17 12:15:00,44.66,44.69,44.66,44.67,7100.0,33.8828,33.9056,33.8828,33.8904,7100.0
2014-06-17 12:20:00,44.66,44.67,44.64,44.65,6500.0,33.8828,33.8904,33.8676,33.8752,6500.0
2014-06-17 12:25:00,44.65,44.66,44.62,44.62,10800.0,33.8752,33.8828,33.8524,33.8524,10800.0
2014-06-17 12:30:00,44.63,44.66,44.61,44.63,7700.0,33.86,33.8828,33.8449,33.86,7700.0
2014-06-17 12:35:00,44.63,44.69,44.62,44.69,8100.0,33.86,33.9056,33.8524,33.9056,8100.0
2014-06-17 12:40:00,44.69,44.74,44.69,44.73,9300.0,33.9056,33.9435,33.9056,33.9359,9300.0
2014-06-17 12:45:00,44.73,44.73,44.71,44.73,8000.0,33.9359,33.9359,33.9207,33.9359,8000.0
2014-06-17 12:50:00,44.74,44.77,44.73,44.73,6000.0,33.9435,33.9662,33.9359,33.9359,6000.0
2014-06-17 12:55:00,44.74,44.74,44.72,44.73,11700.0,33.9435,33.9435,33.9283,33.9359,11700.0
2014-06-17 13:00:00,44.73,44.74,44.69,44.69,17300.0,33.9359,33.9435,33.9056,33.9056,17300.0
2014-06-17 13:05:00,44.69,44.75,44.69,44.74,5600.0,33.9056,33.9511,33.9056,33.9435,5600.0
2014-06-17 13:10:00,44.74,44.74,44.72,44.73,5200.0,33.9435,33.9435,33.9283,33.9359,5200.0
2014-06-17 13:15:00,44.74,44.76,44.74,44.75,7300.0,33.9435,33.9587,33.9435,33.9511,7300.0
2014-06-17 13:20:00,44.76,44.76,44.69,44.69,8300.0,33.9587,33.9587,33.9056,33.9056,8300.0
2014-06-17 13:25:00,44.69,44.7,44.66,44.66,17700.0,33.9056,33.9131,33.8828,33.8828,17700.0
2014-06-17 13:30:00,44.67,44.74,44.66,44.73,23400.0,33.8904,33.9435,33.8828,33.9359,23400.0
2014-06-17 13:35:00,44.73,44.78,44.72,44.78,14400.0,33.9359,33.9738,33.9283,33.9738,14400.0
2014-06-17 13:40:00,44.78,44.79,44.75,44.78,9400.0,33.9738,33.9814,33.9511,33.9738,9400.0
2014-06-17 13:45:00,44.78,44.81,44.75,44.76,14400.0,33.9738,33.9966,33.9511,33.9587,14400.0
2014-06-17 13:50:00,44.75,44.79,44.75,44.78,16000.0,33.9511,33.9814,33.9511,33.9738,16000.0
2014-06-17 13:55:00,44.78,44.8,44.77,44.77,13100.0,33.9738,33.989,33.9662,33.9662,13100.0
2014-06-17 14:00:00,44.77,44.77,44.7,44.71,27300.0,33.9662,33.9662,33.9131,33.9207,27300.0
2014-06-17 14:05:00,44.71,44.76,44.71,44.75,9700.0,33.9207,33.9587,33.9207,33.9511,9700.0
2014-06-17 14:10:00,44.75,44.76,44.73,44.74,9500.0,33.9511,33.9587,33.9359,33.9435,9500.0
2014-06-17 14:15:00,44.74,44.74,44.73,44.73,6300.0,33.9435,33.9435,33.9359,33.9359,6300.0
2014-06-17 14:20:00,44.73,44.86,44.73,44.84,19600.0,33.9359,34.0345,33.9359,34.0194,19600.0
2014-06-17 14:25:00,44.84,44.84,44.74,44.74,14500.0,34.0194,34.0194,33.9435,33.9435,14500.0
2014-06-17 14:30:00,44.75,44.75,44.73,44.74,15600.0,33.9511,33.9511,33.9359,33.9435,15600.0
2014-06-17 14:35:00,44.73,44.75,44.73,44.74,11600.0,33.9359,33.9511,33.9359,33.9435,11600.0
2014-06-17 14:40:00,44.74,44.75,44.72,44.73,20100.0,33.9435,33.9511,33.9283,33.9359,20100.0
2014-06-17 14:45:00,44.74,44.76,44.73,44.73,17600.0,33.9435,33.9587,33.9359,33.9359,17600.0
2014-06-17 14:50:00,44.73,44.76,44.73,44.75,14100.0,33.9359,33.9587,33.9359,33.9511,14100.0
2014-06-17 14:55:00,44.74,44.8,44.74,44.78,30900.0,33.9435,33.989,33.9435,33.9738,30900.0
2014-06-17 15:00:00,44.78,44.79,44.76,44.76,16500.0,33.9738,33.9814,33.9587,33.9587,16500.0
2014-06-17 15:05:00,44.76,44.77,44.7,44.71,31600.0,33.9587,33.9662,33.9131,33.9207,31600.0
2014-06-17 15:10:00,44.71,44.72,44.7,44.72,30900.0,33.9207,33.9283,33.9131,33.9283,30900.0
2014-06-17 15:15:00,44.72,44.72,44.71,44.71,25400.0,33.9283,33.9283,33.9207,33.9207,25400.0
2014-06-17 15:20:00,44.71,44.75,44.7,44.74,19700.0,33.9207,33.9511,33.9131,33.9435,19700.0
2014-06-17 15:25:00,44.73,44.73,44.71,44.72,20700.0,33.9359,33.9359,33.9207,33.9283,20700.0
2014-06-17 15:30:00,44.72,44.75,44.71,44.75,15900.0,33.9283,33.9511,33.9207,33.9511,15900.0
2014-06-17 15:35:00,44.75,44.77,44.74,44.76,14700.0,33.9511,33.9662,33.9435,33.9587,14700.0
2014-06-17 15:40:00,44.77,44.77,44.74,44.75,34700.0,33.9662,33.9662,33.9435,33.9511,34700.0
2014-06-17 15:45:00,44.75,44.75,44.7,44.7,83100.0,33.9511,33.9511,33.9131,33.9131,83100.0
2014-06-17 15:50:00,44.7,44.7,44.65,44.68,58500.0,33.9131,33.9131,33.8752,33.898,58500.0
2014-06-17 15:55:00,44.67,44.75,44.64,44.74,98300.0,33.8904,33.9511,33.8676,33.9435,98300.0
2014-06-18 09:30:00,44.67,44.79,44.49,44.52,29400.0,33.8904,33.9814,33.7538,33.7766,29400.0
2014-06-18 09:35:00,44.5,44.51,44.43,44.43,8600.0,33.7614,33.769,33.7083,33.7083,8600.0
2014-06-18 09:40:00,44.47,44.47,44.35,44.36,19800.0,33.7386,33.7386,33.6476,33.6552,19800.0
2014-06-18 09:45:00,44.35,44.4,44.32,44.4,11100.0,33.6476,33.6855,33.6248,33.6855,11100.0
2014-06-18 09:50:00,44.4,44.44,44.39,44.44,7700.0,33.6855,33.7159,33.6779,33.7159,7700.0
2014-06-18 09:55:00,44.44,44.5,44.44,44.44,6000.0,33.7159,33.7614,33.7159,33.7159,6000.0
2014-06-18 10:00:00,44.46,44.46,44.4,44.45,22200.0,33.7311,33.7311,33.6855,33.7235,22200.0
2014-06-18 10:05:00,44.43,44.49,44.39,44.4,3300.0,33.7083,33.7538,33.6779,33.6855,3300.0
2014-06-18 10:10:00,44.39,44.39,44.35,44.36,10400.0,33.6779,33.6779,33.6476,33.6552,10400.0
2014-06-18 10:15:00,44.37,44.4,44.36,44.39,5600.0,33.6628,33.6855,33.6552,33.6779,5600.0
2014-06-18 10:20:00,44.4,44.4,44.38,44.4,4400.0,33.6855,33.6855,33.6704,33.6855,4400.0
2014-06-18 10:25:00,44.39,44.41,44.38,44.4,7600.0,33.6779,33.6931,33.6704,33.6855,7600.0
2014-06-18 10:30:00,44.4,44.47,44.4,44.47,9400.0,33.6855,33.7386,33.6855,33.7386,9400.0
2014-06-18 10:35:00,44.48,44.57,44.48,44.57,10500.0,33.7462,33.8145,33.7462,33.8145,10500.0
2014-06-18 10:40:00,44.56,44.65,44.56,44.61,21700.0,33.8069,33.8752,33.8069,33.8449,21700.0
2014-06-18 10:45:00,44.6,44.68,44.6,44.68,6300.0,33.8373,33.898,33.8373,33.898,6300.0
2014-06-18 10:50:00,44.67,44.68,44.65,44.65,8400.0,33.8904,33.898,33.8752,33.8752,8400.0
2014-06-18 10:55:00,44.64,44.65,44.6,44.6,10400.0,33.8676,33.8752,33.8373,33.8373,10400.0
2014-06-18 11:00:00,44.6,44.69,44.59,44.69,7100.0,33.8373,33.9056,33.8297,33.9056,7100.0
2014-06-18 11:05:00,44.69,44.75,44.69,44.73,9500.0,33.9056,33.9511,33.9056,33.9359,9500.0
2014-06-18 11:10:00,44.74,44.74,44.72,44.72,6300.0,33.9435,33.9435,33.9283,33.9283,6300.0
2014-06-18 11:15:00,44.72,44.73,44.69,44.69,5000.0,33.9283,33.9359,33.9056,33.9056,5000.0
2014-06-18 11:20:00,44.68,44.68,44.61,44.61,4700.0,33.898,33.898,33.8449,33.8449,4700.0
2014-06-18 11:25:00,44.61,44.66,44.61,44.63,6800.0,33.8449,33.8828,33.8449,33.86,6800.0
2014-06-18 11:30:00,44.62,44.63,44.57,44.58,7400.0,33.8524,33.86,33.8145,33.8221,7400.0
2014-06-18 11:35:00,44.58,44.58,44.55,44.57,5500.0,33.8221,33.8221,33.7993,33.8145,5500.0
2014-06-18 11:40:00,44.57,44.69,44.57,44.68,17600.0,33.8145,33.9056,33.8145,33.898,17600.0
2014-06-18 11:45:00,44.67,44.68,44.63,44.63,10400.0,33.8904,33.898,33.86,33.86,10400.0
2014-06-18 11:50:00,44.64,44.64,44.58,44.58,5100.0,33.8676,33.8676,33.8221,33.8221,5100.0
2014-06-18 11:55:00,44.59,44.59,44.56,44.57,7500.0,33.8297,33.8297,33.8069,33.8145,7500.0
2014-06-18 12:00:00,44.58,44.58,44.52,44.52,7300.0,33.8221,33.8221,33.7766,33.7766,7300.0
2014-06-18 12:05:00,44.53,44.55,44.51,44.53,7900.0,33.7842,33.7993,33.769,33.7842,7900.0
2014-06-18 12:10:00,44.53,44.54,44.47,44.47,8600.0,33.7842,33.7918,33.7386,33.7386,8600.0
2014-06-18 12:15:00,44.47,44.48,44.46,44.47,5600.0,33.7386,33.7462,33.7311,33.7386,5600.0
2014-06-18 12:20:00,44.47,44.48,44.47,44.48,7000.0,33.7386,33.7462,33.7386,33.7462,7000.0
2014-06-18 12:25:00,44.47,44.55,44.47,44.5,10700.0,33.7386,33.7993,33.7386,33.7614,10700.0
2014-06-18 12:30:00,44.51,44.53,44.5,44.52,10200.0,33.769,33.7842,33.7614,33.7766,10200.0
2014-06-18 12:35:00,44.53,44.54,44.48,44.49,6000.0,33.7842,33.7918,33.7462,33.7538,6000.0
2014-06-18 12:40:00,44.49,44.52,44.47,44.52,5000.0,33.7538,33.7766,33.7386,33.7766,5000.0
2014-06-18 12:45:00,44.52,44.58,44.51,44.55,5500.0,33.7766,33.8221,33.769,33.7993,5500.0
2014-06-18 12:50:00,44.56,44.56,44.52,44.53,4700.0,33.8069,33.8069,33.7766,33.7842,4700.0
2014-06-18 12:55:00,44.54,44.54,44.52,44.53,4600.0,33.7918,33.7918,33.7766,33.7842,4600.0
2014-06-18 13:00:00,44.53,44.54,44.44,44.47,37700.0,33.7842,33.7918,33.7159,33.7386,37700.0
2014-06-18 13:05:00,44.47,44.49,44.46,44.49,4900.0,33.7386,33.7538,33.7311,33.7538,4900.0
2014-06-18 13:10:00,44.46,44.48,44.45,44.45,3900.0,33.7311,33.7462,33.7235,33.7235,3900.0
2014-06-18 13:15:00,44.45,44.45,44.42,44.42,4600.0,33.7235,33.7235,33.7007,33.7007,4600.0
2014-06-18 13:20:00,44.42,44.43,44.41,44.43,7400.0,33.7007,33.7083,33.6931,33.7083,7400.0
2014-06-18 13:25:00,44.43,44.43,44.4,44.4,11100.0,33.7083,33.7083,33.6855,33.6855,11100.0
2014-06-18 13:30:00,44.4,44.42,44.4,44.41,14500.0,33.6855,33.7007,33.6855,33.6931,14500.0
2014-06-18 13:35:00,44.42,44.45,44.41,44.45,19500.0,33.7007,33.7235,33.6931,33.7235,19500.0
2014-06-18 13:40:00,44.43,44.44,44.42,44.44,12200.0,33.7083,33.7159,33.7007,33.7159,12200.0
2014-06-18 13:45:00,44.43,44.47,44.42,44.47,6200.0,33.7083,33.7386,33.7007,33.7386,6200.0
2014-06-18 13:50:00,44.46,44.53,44.46,44.53,9000.0,33.7311,33.7842,33.7311,33.7842,9000.0
2014-06-18 13:55:00,44.53,44.53,44.51,44.52,9100.0,33.7842,33.7842,33.769,33.7766,9100.0
2014-06-18 14:00:00,44.52,44.71,44.5,44.6,21000.0,33.7766,33.9207,33.7614,33.8373,21000.0
2014-06-18 14:05:00,44.58,44.58,44.49,44.57,12900.0,33.8221,33.8221,33.7538,33.8145,12900.0
2014-06-18 14:10:00,44.58,44.63,44.57,44.6,5200.0,33.8221,33.86,33.8145,33.8373,5200.0
2014-06-18 14:15:00,44.61,44.62,44.56,44.56,4700.0,33.8449,33.8524,33.8069,33.8069,4700.0
2014-06-18 14:20:00,44.57,44.58,44.54,44.54,14300.0,33.8145,33.8221,33.7918,33.7918,14300.0
2014-06-18 14:25:00,44.54,44.59,44.54,44.57,10700.0,33.7918,33.8297,33.7918,33.8145,10700.0
2014-06-18 14:30:00,44.57,44.66,44.57,44.6,11200.0,33.8145,33.8828,33.8145,33.8373,11200.0
2014-06-18 14:35:00,44.59,44.59,44.51,44.56,23500.0,33.8297,33.8297,33.769,33.8069,23500.0
2014-06-18 14:40:00,44.55,44.56,44.53,44.53,6200.0,33.7993,33.8069,33.7842,33.7842,6200.0
2014-06-18 14:45:00,44.52,44.54,44.47,44.51,12200.0,33.7766,33.7918,33.7386,33.769,12200.0
2014-06-18 14:50:00,44.51,44.55,44.49,44.51,13600.0,33.769,33.7993,33.7538,33.769,13600.0
2014-06-18 14:55:00,44.5,44.56,44.5,44.53,12400.0,33.7614,33.8069,33.7614,33.7842,12400.0
2014-06-18 15:00:00,44.53,44.59,44.53,44.56,11700.0,33.7842,33.8297,33.7842,33.8069,11700.0
2014-06-18 15:05:00,44.56,44.59,44.54,44.59,16100.0,33.8069,33.8297,33.7918,33.8297,16100.0
2014-06-18 15:10:00,44.58,44.58,44.52,44.53,10100.0,33.8221,33.8221,33.7766,33.7842,10100.0
2014-06-18 15:15:00,44.52,44.56,44.5,44.53,17100.0,33.7766,33.8069,33.7614,33.7842,17100.0
2014-06-18 15:20:00,44.53,44.54,44.49,44.5,7200.0,33.7842,33.7918,33.7538,33.7614,7200.0
2014-06-18 15:25:00,44.5,44.5,44.44,44.46,34500.0,33.7614,33.7614,33.7159,33.7311,34500.0
2014-06-18 15:30:00,44.46,44.49,44.46,44.49,11700.0,33.7311,33.7538,33.7311,33.7538,11700.0
2014-06-18 15:35:00,44.49,44.5,44.48,44.5,15600.0,33.7538,33.7614,33.7462,33.7614,15600.0
2014-06-18 15:40:00,44.49,44.56,44.49,44.55,25200.0,33.7538,33.8069,33.7538,33.7993,25200.0
2014-06-18 15:45:00,44.56,44.58,44.55,44.56,37700.0,33.8069,33.8221,33.7993,33.8069,37700.0
2014-06-18 15:50:00,44.57,44.58,44.54,44.54,26500.0,33.8145,33.8221,33.7918,33.7918,26500.0
2014-06-18 15:55:00,44.54,44.55,44.5,44.54,62400.0,33.7918,33.7993,33.7614,33.7918,62400.0
2014-06-19 09:30:00,44.75,44.79,44.65,44.76,25200.0,33.9511,33.9814,33.8752,33.9587,25200.0
2014-06-19 09:35:00,44.78,44.91,44.78,44.88,20100.0,33.9738,34.0725,33.9738,34.0497,20100.0
2014-06-19 09:40:00,44.86,45.09,44.84,45.07,27600.0,34.0345,34.209,34.0194,34.1939,27600.0
2014-06-19 09:45:00,45.06,45.09,45.02,45.03,22800.0,34.1863,34.209,34.1559,34.1635,22800.0
2014-06-19 09:50:00,45.02,45.05,44.96,45.01,9300.0,34.1559,34.1787,34.1104,34.1483,9300.0
2014-06-19 09:55:00,45.01,45.1,44.98,45.09,15000.0,34.1483,34.2166,34.1256,34.209,15000.0
2014-06-19 10:00:00,45.1,45.19,45.07,45.12,12800.0,34.2166,34.2849,34.1939,34.2318,12800.0
2014-06-19 10:05:00,45.11,45.15,45.06,45.07,18400.0,34.2242,34.2545,34.1863,34.1939,18400.0
2014-06-19 10:10:00,45.07,45.14,45.07,45.14,20300.0,34.1939,34.247,34.1939,34.247,20300.0
2014-06-19 10:15:00,45.14,45.26,45.12,45.17,90500.0,34.247,34.338,34.2318,34.2697,90500.0
2014-06-19 10:20:00,45.18,45.2,45.11,45.13,18400.0,34.2773,34.2925,34.2242,34.2394,18400.0
2014-06-19 10:25:00,45.13,45.14,45.07,45.09,11600.0,34.2394,34.247,34.1939,34.209,11600.0
2014-06-19 10:30:00,45.09,45.15,45.08,45.11,12100.0,34.209,34.2545,34.2014,34.2242,12100.0
2014-06-19 10:35:00,45.12,45.13,45.08,45.1,8800.0,34.2318,34.2394,34.2014,34.2166,8800.0
2014-06-19 10:40:00,45.1,45.14,45.1,45.14,13500.0,34.2166,34.247,34.2166,34.247,13500.0
2014-06-19 10:45:00,45.13,45.16,45.12,45.15,10400.0,34.2394,34.2621,34.2318,34.2545,10400.0
2014-06-19 10:50:00,45.14,45.16,45.1,45.11,11900.0,34.247,34.2621,34.2166,34.2242,11900.0
2014-06-19 10:55:00,45.12,45.12,45.02,45.07,23200.0,34.2318,34.2318,34.1559,34.1939,23200.0
2014-06-19 11:00:00,45.05,45.08,45.05,45.06,14400.0,34.1787,34.2014,34.1787,34.1863,14400.0
2014-06-19 11:05:00,45.06,45.07,44.99,44.99,9000.0,34.1863,34.1939,34.1332,34.1332,9000.0
2014-06-19 11:10:00,44.98,44.98,44.95,44.95,10500.0,34.1256,34.1256,34.1028,34.1028,10500.0
2014-06-19 11:15:00,44.95,44.96,44.93,44.95,5100.0,34.1028,34.1104,34.0876,34.1028,5100.0
2014-06-19 11:20:00,44.96,44.98,44.91,44.91,13000.0,34.1104,34.1256,34.0725,34.0725,13000.0
2014-06-19 11:25:00,44.91,44.92,44.87,44.87,8000.0,34.0725,34.08,34.0421,34.0421,8000.0
2014-06-19 11:30:00,44.85,44.91,44.85,44.91,12100.0,34.0269,34.0725,34.0269,34.0725,12100.0
2014-06-19 11:35:00,44.89,44.91,44.87,44.87,7900.0,34.0573,34.0725,34.0421,34.0421,7900.0
2014-06-19 11:40:00,44.87,44.87,44.85,44.85,2600.0,34.0421,34.0421,34.0269,34.0269,2600.0
2014-06-19 11:45:00,44.85,44.9,44.85,44.9,9200.0,34.0269,34.0649,34.0269,34.0649,9200.0
2014-06-19 11:50:00,44.9,44.94,44.9,44.92,12100.0,34.0649,34.0952,34.0649,34.08,12100.0
2014-06-19 11:55:00,44.92,44.94,44.9,44.93,3700.0,34.08,34.0952,34.0649,34.0876,3700.0
2014-06-19 12:00:00,44.93,44.94,44.93,44.93,4600.0,34.0876,34.0952,34.0876,34.0876,4600.0
2014-06-19 12:05:00,44.92,44.93,44.88,44.88,8200.0,34.08,34.0876,34.0497,34.0497,8200.0
2014-06-19 12:10:00,44.88,44.88,44.84,44.84,8100.0,34.0497,34.0497,34.0194,34.0194,8100.0
2014-06-19 12:15:00,44.85,44.85,44.82,44.82,10500.0,34.0269,34.0269,34.0042,34.0042,10500.0
2014-06-19 12:20:00,44.82,44.83,44.81,44.81,7800.0,34.0042,34.0118,33.9966,33.9966,7800.0
2014-06-19 12:25:00,44.81,44.83,44.81,44.82,4900.0,33.9966,34.0118,33.9966,34.0042,4900.0
2014-06-19 12:30:00,44.82,44.83,44.77,44.78,18100.0,34.0042,34.0118,33.9662,33.9738,18100.0
2014-06-19 12:35:00,44.77,44.78,44.62,44.62,64700.0,33.9662,33.9738,33.8524,33.8524,64700.0
2014-06-19 12:40:00,44.64,44.66,44.61,44.66,14200.0,33.8676,33.8828,33.8449,33.8828,14200.0
2014-06-19 12:45:00,44.66,44.69,44.66,44.68,4800.0,33.8828,33.9056,33.8828,33.898,4800.0
2014-06-19 12:50:00,44.68,44.68,44.63,44.63,7800.0,33.898,33.898,33.86,33.86,7800.0
2014-06-19 12:55:00,44.63,44.63,44.57,44.57,24200.0,33.86,33.86,33.8145,33.8145,24200.0
2014-06-19 13:00:00,44.57,44.58,44.54,44.54,8400.0,33.8145,33.8221,33.7918,33.7918,8400.0
2014-06-19 13:05:00,44.54,44.54,44.52,44.53,8800.0,33.7918,33.7918,33.7766,33.7842,8800.0
2014-06-19 13:10:00,44.53,44.54,44.51,44.51,10100.0,33.7842,33.7918,33.769,33.769,10100.0
2014-06-19 13:15:00,44.51,44.52,44.49,44.5,18100.0,33.769,33.7766,33.7538,33.7614,18100.0
2014-06-19 13:20:00,44.5,44.51,44.49,44.49,11600.0,33.7614,33.769,33.7538,33.7538,11600.0
2014-06-19 13:25:00,44.49,44.53,44.48,44.53,14300.0,33.7538,33.7842,33.7462,33.7842,14300.0
2014-06-19 13:30:00,44.53,44.55,44.5,44.51,9700.0,33.7842,33.7993,33.7614,33.769,9700.0
2014-06-19 13:35:00,44.5,44.52,44.47,44.47,12800.0,33.7614,33.7766,33.7386,33.7386,12800.0
2014-06-19 13:40:00,44.48,44.51,44.48,44.48,7800.0,33.7462,33.769,33.7462,33.7462,7800.0
2014-06-19 13:45:00,44.49,44.53,44.49,44.53,13500.0,33.7538,33.7842,33.7538,33.7842,13500.0
2014-06-19 13:50:00,44.53,44.58,44.53,44.56,20400.0,33.7842,33.8221,33.7842,33.8069,20400.0
2014-06-19 13:55:00,44.56,44.58,44.55,44.55,17400.0,33.8069,33.8221,33.7993,33.7993,17400.0
2014-06-19 14:00:00,44.54,44.55,44.5,44.54,13300.0,33.7918,33.7993,33.7614,33.7918,13300.0
2014-06-19 14:05:00,44.54,44.54,44.47,44.47,15400.0,33.7918,33.7918,33.7386,33.7386,15400.0
2014-06-19 14:10:00,44.48,44.49,44.45,44.47,23900.0,33.7462,33.7538,33.7235,33.7386,23900.0
2014-06-19 14:15:00,44.46,44.46,44.44,44.45,15900.0,33.7311,33.7311,33.7159,33.7235,15900.0
2014-06-19 14:20:00,44.45,44.45,44.42,44.43,28600.0,33.7235,33.7235,33.7007,33.7083,28600.0
2014-06-19 14:25:00,44.44,44.5,44.41,44.49,18700.0,33.7159,33.7614,33.6931,33.7538,18700.0
2014-06-19 14:30:00,44.49,44.5,44.47,44.47,10000.0,33.7538,33.7614,33.7386,33.7386,10000.0
2014-06-19 14:35:00,44.48,44.51,44.48,44.51,5900.0,33.7462,33.769,33.7462,33.769,5900.0
2014-06-19 14:40:00,44.5,44.51,44.48,44.49,26900.0,33.7614,33.769,33.7462,33.7538,26900.0
2014-06-19 14:45:00,44.49,44.5,44.48,44.5,5500.0,33.7538,33.7614,33.7462,33.7614,5500.0
2014-06-19 14:50:00,44.49,44.5,44.43,44.44,18300.0,33.7538,33.7614,33.7083,33.7159,18300.0
2014-06-19 14:55:00,44.44,44.46,44.43,44.46,19300.0,33.7159,33.7311,33.7083,33.7311,19300.0
2014-06-19 15:00:00,44.46,44.48,44.45,44.47,20800.0,33.7311,33.7462,33.7235,33.7386,20800.0
2014-06-19 15:05:00,44.47,44.47,44.46,44.46,5300.0,33.7386,33.7386,33.7311,33.7311,5300.0
2014-06-19 15:10:00,44.46,44.47,44.46,44.47,13100.0,33.7311,33.7386,33.7311,33.7386,13100.0
2014-06-19 15:15:00,44.46,44.47,44.45,44.46,12900.0,33.7311,33.7386,33.7235,33.7311,12900.0
2014-06-19 15:20:00,44.46,44.46,44.44,44.44,13700.0,33.7311,33.7311,33.7159,33.7159,13700.0
2014-06-19 15:25:00,44.44,44.45,44.43,44.44,15100.0,33.7159,33.7235,33.7083,33.7159,15100.0
2014-06-19 15:30:00,44.44,44.45,44.43,44.44,10500.0,33.7159,33.7235,33.7083,33.7159,10500.0
2014-06-19 15:35:00,44.45,44.47,44.44,44.47,21300.0,33.7235,33.7386,33.7159,33.7386,21300.0
2014-06-19 15:40:00,44.47,44.48,44.47,44.47,28100.0,33.7386,33.7462,33.7386,33.7386,28100.0
2014-06-19 15:45:00,44.48,44.48,44.44,44.45,38200.0,33.7462,33.7462,33.7159,33.7235,38200.0
2014-06-19 15:50:00,44.45,44.45,44.43,44.44,42600.0,33.7235,33.7235,33.7083,33.7159,42600.0
2014-06-19 15:55:00,44.44,44.46,44.4,44.44,103000.0,33.7159,33.7311,33.6855,33.7159,103000.0
2014-06-20 09:30:00,44.56,44.62,44.46,44.51,89000.0,33.8069,33.8524,33.7311,33.769,89000.0
2014-06-20 09:35:00,44.49,44.5,44.36,44.37,6200.0,33.7538,33.7614,33.6552,33.6628,6200.0
2014-06-20 09:40:00,44.46,44.49,44.35,44.37,15000.0,33.7311,33.7538,33.6476,33.6628,15000.0
2014-06-20 09:45:00,44.39,44.42,44.33,44.39,8200.0,33.6779,33.7007,33.6324,33.6779,8200.0
2014-06-20 09:50:00,44.42,44.44,44.4,44.43,9200.0,33.7007,33.7159,33.6855,33.7083,9200.0
2014-06-20 09:55:00,44.43,44.45,44.38,44.42,6500.0,33.7083,33.7235,33.6704,33.7007,6500.0
2014-06-20 10:00:00,44.41,44.45,44.34,44.36,8200.0,33.6931,33.7235,33.64,33.6552,8200.0
2014-06-20 10:05:00,44.37,44.38,44.3,44.33,13100.0,33.6628,33.6704,33.6097,33.6324,13100.0
2014-06-20 10:10:00,44.34,44.41,44.33,44.33,8200.0,33.64,33.6931,33.6324,33.6324,8200.0
2014-06-20 10:15:00,44.35,44.35,44.3,44.32,9300.0,33.6476,33.6476,33.6097,33.6248,9300.0
2014-06-20 10:20:00,44.32,44.34,44.29,44.3,8900.0,33.6248,33.64,33.6021,33.6097,8900.0
2014-06-20 10:25:00,44.3,44.3,44.2,44.21,25900.0,33.6097,33.6097,33.5338,33.5414,25900.0
2014-06-20 10:30:00,44.21,44.23,44.2,44.23,10400.0,33.5414,33.5566,33.5338,33.5566,10400.0
2014-06-20 10:35:00,44.23,44.26,44.2,44.21,10700.0,33.5566,33.5793,33.5338,33.5414,10700.0
2014-06-20 10:40:00,44.22,44.27,44.21,44.26,11600.0,33.549,33.5869,33.5414,33.5793,11600.0
2014-06-20 10:45:00,44.27,44.29,44.21,44.23,27600.0,33.5869,33.6021,33.5414,33.5566,27600.0
2014-06-20 10:50:00,44.24,44.31,44.24,44.28,15400.0,33.5641,33.6173,33.5641,33.5945,15400.0
2014-06-20 10:55:00,44.28,44.36,44.28,44.35,12500.0,33.5945,33.6552,33.5945,33.6476,12500.0
2014-06-20 11:00:00,44.34,44.4,44.33,44.39,12600.0,33.64,33.6855,33.6324,33.6779,12600.0
2014-06-20 11:05:00,44.39,44.39,44.34,44.38,11200.0,33.6779,33.6779,33.64,33.6704,11200.0
2014-06-20 11:10:00,44.38,44.38,44.33,44.33,8100.0,33.6704,33.6704,33.6324,33.6324,8100.0
2014-06-20 11:15:00,44.36,44.37,44.33,44.36,12700.0,33.6552,33.6628,33.6324,33.6552,12700.0
2014-06-20 11:20:00,44.36,44.36,44.32,44.34,20900.0,33.6552,33.6552,33.6248,33.64,20900.0
2014-06-20 11:25:00,44.33,44.35,44.31,44.31,9400.0,33.6324,33.6476,33.6173,33.6173,9400.0
2014-06-20 11:30:00,44.32,44.35,44.31,44.34,25700.0,33.6248,33.6476,33.6173,33.64,25700.0
2014-06-20 11:35:00,44.35,44.37,44.34,44.37,25600.0,33.6476,33.6628,33.64,33.6628,25600.0
2014-06-20 11:40:00,44.36,44.37,44.34,44.34,28400.0,33.6552,33.6628,33.64,33.64,28400.0
2014-06-20 11:45:00,44.34,44.34,44.26,44.26,4100.0,33.64,33.64,33.5793,33.5793,4100.0
2014-06-20 11:50:00,44.27,44.27,44.23,44.25,11000.0,33.5869,33.5869,33.5566,33.5717,11000.0
2014-06-20 11:55:00,44.26,44.28,44.25,44.28,12000.0,33.5793,33.5945,33.5717,33.5945,12000.0
2014-06-20 12:00:00,44.28,44.29,44.27,44.28,8600.0,33.5945,33.6021,33.5869,33.5945,8600.0
2014-06-20 12:05:00,44.28,44.28,44.27,44.27,3900.0,33.5945,33.5945,33.5869,33.5869,3900.0
2014-06-20 12:10:00,44.27,44.31,44.27,44.3,5800.0,33.5869,33.6173,33.5869,33.6097,5800.0
2014-06-20 12:15:00,44.31,44.35,44.31,44.34,9600.0,33.6173,33.6476,33.6173,33.64,9600.0
2014-06-20 12:20:00,44.33,44.35,44.33,44.35,12400.0,33.6324,33.6476,33.6324,33.6476,12400.0
2014-06-20 12:25:00,44.35,44.36,44.31,44.34,6700.0,33.6476,33.6552,33.6173,33.64,6700.0
2014-06-20 12:30:00,44.34,44.35,44.31,44.32,6700.0,33.64,33.6476,33.6173,33.6248,6700.0
2014-06-20 12:35:00,44.33,44.33,44.31,44.31,7100.0,33.6324,33.6324,33.6173,33.6173,7100.0
2014-06-20 12:40:00,44.31,44.32,44.29,44.31,6000.0,33.6173,33.6248,33.6021,33.6173,6000.0
2014-06-20 12:45:00,44.3,44.31,44.26,44.26,7500.0,33.6097,33.6173,33.5793,33.5793,7500.0
2014-06-20 12:50:00,44.27,44.28,44.25,44.26,4400.0,33.5869,33.5945,33.5717,33.5793,4400.0
2014-06-20 12:55:00,44.26,44.26,44.22,44.22,3400.0,33.5793,33.5793,33.549,33.549,3400.0
2014-06-20 13:00:00,44.24,44.25,44.23,44.23,4000.0,33.5641,33.5717,33.5566,33.5566,4000.0
2014-06-20 13:05:00,44.23,44.24,44.2,44.21,8100.0,33.5566,33.5641,33.5338,33.5414,8100.0
2014-06-20 13:10:00,44.2,44.24,44.2,44.24,8600.0,33.5338,33.5641,33.5338,33.5641,8600.0
2014-06-20 13:15:00,44.24,44.24,44.2,44.2,6200.0,33.5641,33.5641,33.5338,33.5338,6200.0
2014-06-20 13:20:00,44.2,44.2,44.12,44.12,9300.0,33.5338,33.5338,33.4731,33.4731,9300.0
2014-06-20 13:25:00,44.12,44.13,44.11,44.11,7700.0,33.4731,33.4807,33.4655,33.4655,7700.0
2014-06-20 13:30:00,44.11,44.12,44.1,44.1,6100.0,33.4655,33.4731,33.4579,33.4579,6100.0
2014-06-20 13:35:00,44.1,44.11,44.07,44.08,15700.0,33.4579,33.4655,33.4352,33.4428,15700.0
2014-06-20 13:40:00,44.09,44.09,44.07,44.07,5900.0,33.4503,33.4503,33.4352,33.4352,5900.0
2014-06-20 13:45:00,44.06,44.08,44.06,44.06,2400.0,33.4276,33.4428,33.4276,33.4276,2400.0
2014-06-20 13:50:00,44.07,44.08,44.05,44.08,6000.0,33.4352,33.4428,33.42,33.4428,6000.0
2014-06-20 13:55:00,44.08,44.14,44.07,44.14,11800.0,33.4428,33.4883,33.4352,33.4883,11800.0
2014-06-20 14:00:00,44.13,44.18,44.13,44.15,9700.0,33.4807,33.5186,33.4807,33.4959,9700.0
2014-06-20 14:05:00,44.14,44.15,44.14,44.14,7300.0,33.4883,33.4959,33.4883,33.4883,7300.0
2014-06-20 14:10:00,44.14,44.15,44.12,44.13,6100.0,33.4883,33.4959,33.4731,33.4807,6100.0
2014-06-20 14:15:00,44.12,44.13,44.11,44.12,24900.0,33.4731,33.4807,33.4655,33.4731,24900.0
2014-06-20 14:20:00,44.12,44.12,44.1,44.11,9900.0,33.4731,33.4731,33.4579,33.4655,9900.0
2014-06-20 14:25:00,44.11,44.13,44.11,44.11,9700.0,33.4655,33.4807,33.4655,33.4655,9700.0
2014-06-20 14:30:00,44.12,44.13,44.1,44.11,5900.0,33.4731,33.4807,33.4579,33.4655,5900.0
2014-06-20 14:35:00,44.11,44.13,44.1,44.12,7600.0,33.4655,33.4807,33.4579,33.4731,7600.0
2014-06-20 14:40:00,44.12,44.13,44.11,44.12,7600.0,33.4731,33.4807,33.4655,33.4731,7600.0
2014-06-20 14:45:00,44.12,44.12,44.1,44.12,16900.0,33.4731,33.4731,33.4579,33.4731,16900.0
2014-06-20 14:50:00,44.12,44.14,44.11,44.13,11200.0,33.4731,33.4883,33.4655,33.4807,11200.0
2014-06-20 14:55:00,44.12,44.14,44.1,44.11,14300.0,33.4731,33.4883,33.4579,33.4655,14300.0
2014-06-20 15:00:00,44.12,44.12,44.1,44.11,5700.0,33.4731,33.4731,33.4579,33.4655,5700.0
2014-06-20 15:05:00,44.11,44.13,44.11,44.12,28000.0,33.4655,33.4807,33.4655,33.4731,28000.0
2014-06-20 15:10:00,44.13,44.13,44.12,44.12,21900.0,33.4807,33.4807,33.4731,33.4731,21900.0
2014-06-20 15:15:00,44.11,44.12,44.08,44.09,17700.0,33.4655,33.4731,33.4428,33.4503,17700.0
2014-06-20 15:20:00,44.08,44.11,44.08,44.11,13800.0,33.4428,33.4655,33.4428,33.4655,13800.0
2014-06-20 15:25:00,44.11,44.11,44.08,44.11,21600.0,33.4655,33.4655,33.4428,33.4655,21600.0
2014-06-20 15:30:00,44.11,44.12,44.1,44.11,15500.0,33.4655,33.4731,33.4579,33.4655,15500.0
2014-06-20 15:35:00,44.11,44.12,44.09,44.11,49300.0,33.4655,33.4731,33.4503,33.4655,49300.0
2014-06-20 15:40:00,44.1,44.11,44.07,44.09,37300.0,33.4579,33.4655,33.4352,33.4503,37300.0
2014-06-20 15:45:00,44.08,44.11,44.05,44.05,75100.0,33.4428,33.4655,33.42,33.42,75100.0
2014-06-20 15:50:00,44.05,44.05,44.01,44.01,67400.0,33.42,33.42,33.3896,33.3896,67400.0
2014-06-20 15:55:00,44.01,44.04,44.01,44.03,61000.0,33.3896,33.4124,33.3896,33.4048,61000.0
2014-06-23 09:30:00,44.04,44.24,44.01,44.24,32000.0,33.4124,33.5641,33.3896,33.5641,32000.0
2014-06-23 09:35:00,44.24,44.24,44.08,44.13,58700.0,33.5641,33.5641,33.4428,33.4807,58700.0
2014-06-23 09:40:00,44.17,44.34,44.16,44.3,18100.0,33.511,33.64,33.5035,33.6097,18100.0
2014-06-23 09:45:00,44.32,44.47,44.25,44.44,18200.0,33.6248,33.7386,33.5717,33.7159,18200.0
2014-06-23 09:50:00,44.41,44.47,44.41,44.47,8800.0,33.6931,33.7386,33.6931,33.7386,8800.0
2014-06-23 09:55:00,44.47,44.55,44.44,44.53,14100.0,33.7386,33.7993,33.7159,33.7842,14100.0
2014-06-23 10:00:00,44.54,44.61,44.49,44.55,15900.0,33.7918,33.8449,33.7538,33.7993,15900.0
2014-06-23 10:05:00,44.55,44.55,44.45,44.46,7900.0,33.7993,33.7993,33.7235,33.7311,7900.0
2014-06-23 10:10:00,44.45,44.5,44.41,44.46,8200.0,33.7235,33.7614,33.6931,33.7311,8200.0
2014-06-23 10:15:00,44.44,44.54,44.42,44.51,6700.0,33.7159,33.7918,33.7007,33.769,6700.0
2014-06-23 10:20:00,44.51,44.52,44.42,44.42,7100.0,33.769,33.7766,33.7007,33.7007,7100.0
2014-06-23 10:25:00,44.43,44.46,44.41,44.45,7200.0,33.7083,33.7311,33.6931,33.7235,7200.0
2014-06-23 10:30:00,44.45,44.49,44.45,44.47,6600.0,33.7235,33.7538,33.7235,33.7386,6600.0
2014-06-23 10:35:00,44.48,44.51,44.48,44.48,7200.0,33.7462,33.769,33.7462,33.7462,7200.0
2014-06-23 10:40:00,44.48,44.49,44.46,44.46,5500.0,33.7462,33.7538,33.7311,33.7311,5500.0
2014-06-23 10:45:00,44.47,44.51,44.43,44.45,21500.0,33.7386,33.769,33.7083,33.7235,21500.0
2014-06-23 10:50:00,44.45,44.45,44.41,44.42,8800.0,33.7235,33.7235,33.6931,33.7007,8800.0
2014-06-23 10:55:00,44.41,44.53,44.41,44.53,14200.0,33.6931,33.7842,33.6931,33.7842,14200.0
2014-06-23 11:00:00,44.52,44.57,44.52,44.56,8700.0,33.7766,33.8145,33.7766,33.8069,8700.0
2014-06-23 11:05:00,44.56,44.59,44.55,44.59,14000.0,33.8069,33.8297,33.7993,33.8297,14000.0
2014-06-23 11:10:00,44.59,44.64,44.59,44.6,18900.0,33.8297,33.8676,33.8297,33.8373,18900.0
2014-06-23 11:15:00,44.61,44.64,44.61,44.62,13200.0,33.8449,33.8676,33.8449,33.8524,13200.0
2014-06-23 11:20:00,44.64,44.7,44.62,44.67,29100.0,33.8676,33.9131,33.8524,33.8904,29100.0
2014-06-23 11:25:00,44.67,44.7,44.64,44.66,20300.0,33.8904,33.9131,33.8676,33.8828,20300.0
2014-06-23 11:30:00,44.65,44.74,44.65,44.74,13800.0,33.8752,33.9435,33.8752,33.9435,13800.0
2014-06-23 11:35:00,44.75,44.79,44.75,44.79,26400.0,33.9511,33.9814,33.9511,33.9814,26400.0
2014-06-23 11:40:00,44.79,44.82,44.78,44.79,14000.0,33.9814,34.0042,33.9738,33.9814,14000.0
2014-06-23 11:45:00,44.8,44.84,44.77,44.83,14500.0,33.989,34.0194,33.9662,34.0118,14500.0
2014-06-23 11:50:00,44.83,44.88,44.83,44.84,11000.0,34.0118,34.0497,34.0118,34.0194,11000.0
2014-06-23 11:55:00,44.84,44.85,44.83,44.85,5800.0,34.0194,34.0269,34.0118,34.0269,5800.0
2014-06-23 12:00:00,44.84,44.9,44.83,44.84,45600.0,34.0194,34.0649,34.0118,34.0194,45600.0
2014-06-23 12:05:00,44.85,44.85,44.8,44.8,6900.0,34.0269,34.0269,33.989,33.989,6900.0
2014-06-23 12:10:00,44.8,44.85,44.8,44.85,7100.0,33.989,34.0269,33.989,34.0269,7100.0
2014-06-23 12:15:00,44.85,44.87,44.84,44.86,5900.0,34.0269,34.0421,34.0194,34.0345,5900.0
2014-06-23 12:20:00,44.85,44.86,44.84,44.85,4200.0,34.0269,34.0345,34.0194,34.0269,4200.0
2014-06-23 12:25:00,44.84,44.85,44.83,44.83,1900.0,34.0194,34.0269,34.0118,34.0118,1900.0
2014-06-23 12:30:00,44.84,44.85,44.82,44.83,7000.0,34.0194,34.0269,34.0042,34.0118,7000.0
2014-06-23 12:35:00,44.82,44.83,44.71,44.71,19700.0,34.0042,34.0118,33.9207,33.9207,19700.0
2014-06-23 12:40:00,44.72,44.75,44.72,44.75,9500.0,33.9283,33.9511,33.9283,33.9511,9500.0
2014-06-23 12:45:00,44.75,44.75,44.73,44.74,4500.0,33.9511,33.9511,33.9359,33.9435,4500.0
2014-06-23 12:50:00,44.74,44.74,44.73,44.73,1800.0,33.9435,33.9435,33.9359,33.9359,1800.0
2014-06-23 12:55:00,44.74,44.74,44.71,44.71,2300.0,33.9435,33.9435,33.9207,33.9207,2300.0
2014-06-23 13:00:00,44.71,44.72,44.7,44.71,3300.0,33.9207,33.9283,33.9131,33.9207,3300.0
2014-06-23 13:05:00,44.71,44.71,44.69,44.69,3300.0,33.9207,33.9207,33.9056,33.9056,3300.0
2014-06-23 13:10:00,44.7,44.7,44.68,44.69,4100.0,33.9131,33.9131,33.898,33.9056,4100.0
2014-06-23 13:15:00,44.68,44.69,44.62,44.62,3900.0,33.898,33.9056,33.8524,33.8524,3900.0
2014-06-23 13:20:00,44.63,44.65,44.62,44.62,4200.0,33.86,33.8752,33.8524,33.8524,4200.0
2014-06-23 13:25:00,44.61,44.63,44.61,44.63,3000.0,33.8449,33.86,33.8449,33.86,3000.0
2014-06-23 13:30:00,44.63,44.63,44.6,44.61,7300.0,33.86,33.86,33.8373,33.8449,7300.0
2014-06-23 13:35:00,44.61,44.62,44.59,44.59,5900.0,33.8449,33.8524,33.8297,33.8297,5900.0
2014-06-23 13:40:00,44.59,44.6,44.57,44.58,6500.0,33.8297,33.8373,33.8145,33.8221,6500.0
2014-06-23 13:45:00,44.59,44.6,44.57,44.59,4300.0,33.8297,33.8373,33.8145,33.8297,4300.0
2014-06-23 13:50:00,44.6,44.63,44.6,44.63,6000.0,33.8373,33.86,33.8373,33.86,6000.0
2014-06-23 13:55:00,44.64,44.65,44.63,44.65,7500.0,33.8676,33.8752,33.86,33.8752,7500.0
2014-06-23 14:00:00,44.65,44.67,44.65,44.65,13400.0,33.8752,33.8904,33.8752,33.8752,13400.0
2014-06-23 14:05:00,44.65,44.65,44.64,44.65,3700.0,33.8752,33.8752,33.8676,33.8752,3700.0
2014-06-23 14:10:00,44.66,44.71,44.65,44.7,12800.0,33.8828,33.9207,33.8752,33.9131,12800.0
2014-06-23 14:15:00,44.7,44.76,44.7,44.76,20500.0,33.9131,33.9587,33.9131,33.9587,20500.0
2014-06-23 14:20:00,44.76,44.79,44.75,44.79,10700.0,33.9587,33.9814,33.9511,33.9814,10700.0
2014-06-23 14:25:00,44.78,44.81,44.78,44.79,20600.0,33.9738,33.9966,33.9738,33.9814,20600.0
2014-06-23 14:30:00,44.8,44.82,44.79,44.79,17300.0,33.989,34.0042,33.9814,33.9814,17300.0
2014-06-23 14:35:00,44.79,44.8,44.78,44.8,10800.0,33.9814,33.989,33.9738,33.989,10800.0
2014-06-23 14:40:00,44.8,44.81,44.73,44.73,11100.0,33.989,33.9966,33.9359,33.9359,11100.0
2014-06-23 14:45:00,44.74,44.77,44.73,44.75,9600.0,33.9435,33.9662,33.9359,33.9511,9600.0
2014-06-23 14:50:00,44.75,44.76,44.71,44.76,9600.0,33.9511,33.9587,33.9207,33.9587,9600.0
2014-06-23 14:55:00,44.77,44.82,44.77,44.82,8500.0,33.9662,34.0042,33.9662,34.0042,8500.0
2014-06-23 15:00:00,44.82,44.82,44.81,44.82,7000.0,34.0042,34.0042,33.9966,34.0042,7000.0
2014-06-23 15:05:00,44.81,44.82,44.81,44.81,7700.0,33.9966,34.0042,33.9966,33.9966,7700.0
2014-06-23 15:10:00,44.82,44.82,44.76,44.76,13700.0,34.0042,34.0042,33.9587,33.9587,13700.0
2014-06-23 15:15:00,44.76,44.79,44.76,44.78,16300.0,33.9587,33.9814,33.9587,33.9738,16300.0
2014-06-23 15:20:00,44.79,44.79,44.75,44.75,10500.0,33.9814,33.9814,33.9511,33.9511,10500.0
2014-06-23 15:25:00,44.76,44.77,44.75,44.77,13100.0,33.9587,33.9662,33.9511,33.9662,13100.0
2014-06-23 15:30:00,44.77,44.79,44.77,44.79,8100.0,33.9662,33.9814,33.9662,33.9814,8100.0
2014-06-23 15:35:00,44.79,44.79,44.73,44.73,20800.0,33.9814,33.9814,33.9359,33.9359,20800.0
2014-06-23 15:40:00,44.73,44.76,44.71,44.75,34500.0,33.9359,33.9587,33.9207,33.9511,34500.0
2014-06-23 15:45:00,44.75,44.8,44.75,44.79,41800.0,33.9511,33.989,33.9511,33.9814,41800.0
2014-06-23 15:50:00,44.79,44.81,44.78,44.79,35500.0,33.9814,33.9966,33.9738,33.9814,35500.0
2014-06-23 15:55:00,44.79,44.83,44.76,44.79,84500.0,33.9814,34.0118,33.9587,33.9814,84500.0
2014-06-24 09:30:00,44.72,44.72,44.6,44.62,19200.0,33.9283,33.9283,33.8373,33.8524,19200.0
2014-06-24 09:35:00,44.64,44.71,44.6,44.6,4700.0,33.8676,33.9207,33.8373,33.8373,4700.0
2014-06-24 09:40:00,44.6,44.64,44.55,44.63,6200.0,33.8373,33.8676,33.7993,33.86,6200.0
2014-06-24 09:45:00,44.63,44.78,44.63,44.7,5500.0,33.86,33.9738,33.86,33.9131,5500.0
2014-06-24 09:50:00,44.65,44.71,44.62,44.63,8200.0,33.8752,33.9207,33.8524,33.86,8200.0
2014-06-24 09:55:00,44.62,44.69,44.59,44.61,5500.0,33.8524,33.9056,33.8297,33.8449,5500.0
2014-06-24 10:00:00,44.63,44.78,44.63,44.78,6600.0,33.86,33.9738,33.86,33.9738,6600.0
2014-06-24 10:05:00,44.8,44.87,44.75,44.86,17000.0,33.989,34.0421,33.9511,34.0345,17000.0
2014-06-24 10:10:00,44.87,44.94,44.83,44.87,9300.0,34.0421,34.0952,34.0118,34.0421,9300.0
2014-06-24 10:15:00,44.84,44.85,44.79,44.81,9200.0,34.0194,34.0269,33.9814,33.9966,9200.0
2014-06-24 10:20:00,44.79,44.8,44.75,44.76,5700.0,33.9814,33.989,33.9511,33.9587,5700.0
2014-06-24 10:25:00,44.74,44.77,44.7,44.74,40400.0,33.9435,33.9662,33.9131,33.9435,40400.0
2014-06-24 10:30:00,44.74,44.75,44.72,44.74,8000.0,33.9435,33.9511,33.9283,33.9435,8000.0
2014-06-24 10:35:00,44.73,44.74,44.69,44.69,10100.0,33.9359,33.9435,33.9056,33.9056,10100.0
2014-06-24 10:40:00,44.68,44.68,44.65,44.66,6700.0,33.898,33.898,33.8752,33.8828,6700.0
2014-06-24 10:45:00,44.67,44.67,44.61,44.64,12800.0,33.8904,33.8904,33.8449,33.8676,12800.0
2014-06-24 10:50:00,44.64,44.66,44.63,44.65,12700.0,33.8676,33.8828,33.86,33.8752,12700.0
2014-06-24 10:55:00,44.64,44.72,44.63,44.72,5900.0,33.8676,33.9283,33.86,33.9283,5900.0
2014-06-24 11:00:00,44.72,44.76,44.72,44.76,9900.0,33.9283,33.9587,33.9283,33.9587,9900.0
2014-06-24 11:05:00,44.77,44.77,44.69,44.7,32400.0,33.9662,33.9662,33.9056,33.9131,32400.0
2014-06-24 11:10:00,44.7,44.7,44.64,44.67,13200.0,33.9131,33.9131,33.8676,33.8904,13200.0
2014-06-24 11:15:00,44.67,44.68,44.65,44.68,5700.0,33.8904,33.898,33.8752,33.898,5700.0
2014-06-24 11:20:00,44.67,44.68,44.65,44.67,5300.0,33.8904,33.898,33.8752,33.8904,5300.0
2014-06-24 11:25:00,44.66,44.67,44.65,44.67,5100.0,33.8828,33.8904,33.8752,33.8904,5100.0
2014-06-24 11:30:00,44.68,44.7,44.66,44.66,10600.0,33.898,33.9131,33.8828,33.8828,10600.0
2014-06-24 11:35:00,44.65,44.66,44.61,44.61,4700.0,33.8752,33.8828,33.8449,33.8449,4700.0
2014-06-24 11:40:00,44.62,44.62,44.58,44.6,8000.0,33.8524,33.8524,33.8221,33.8373,8000.0
2014-06-24 11:45:00,44.6,44.64,44.57,44.6,17100.0,33.8373,33.8676,33.8145,33.8373,17100.0
2014-06-24 11:50:00,44.61,44.61,44.58,44.59,2800.0,33.8449,33.8449,33.8221,33.8297,2800.0
2014-06-24 11:55:00,44.57,44.6,44.57,44.59,2300.0,33.8145,33.8373,33.8145,33.8297,2300.0
2014-06-24 12:00:00,44.6,44.6,44.57,44.58,4900.0,33.8373,33.8373,33.8145,33.8221,4900.0
2014-06-24 12:05:00,44.57,44.6,44.57,44.6,2600.0,33.8145,33.8373,33.8145,33.8373,2600.0
2014-06-24 12:10:00,44.59,44.59,44.57,44.57,3800.0,33.8297,33.8297,33.8145,33.8145,3800.0
2014-06-24 12:15:00,44.57,44.59,44.57,44.58,6300.0,33.8145,33.8297,33.8145,33.8221,6300.0
2014-06-24 12:20:00,44.58,44.58,44.55,44.55,6800.0,33.8221,33.8221,33.7993,33.7993,6800.0
2014-06-24 12:25:00,44.55,44.59,44.54,44.59,6500.0,33.7993,33.8297,33.7918,33.8297,6500.0
2014-06-24 12:30:00,44.58,44.6,44.56,44.58,3700.0,33.8221,33.8373,33.8069,33.8221,3700.0
2014-06-24 12:35:00,44.59,44.6,44.58,44.58,3300.0,33.8297,33.8373,33.8221,33.8221,3300.0
2014-06-24 12:40:00,44.58,44.59,44.57,44.58,3700.0,33.8221,33.8297,33.8145,33.8221,3700.0
2014-06-24 12:45:00,44.58,44.59,44.56,44.59,12300.0,33.8221,33.8297,33.8069,33.8297,12300.0
2014-06-24 12:50:00,44.59,44.6,44.57,44.6,8500.0,33.8297,33.8373,33.8145,33.8373,8500.0
2014-06-24 12:55:00,44.6,44.6,44.57,44.59,5800.0,33.8373,33.8373,33.8145,33.8297,5800.0
2014-06-24 13:00:00,44.59,44.59,44.54,44.57,15000.0,33.8297,33.8297,33.7918,33.8145,15000.0
2014-06-24 13:05:00,44.57,44.6,44.55,44.6,17400.0,33.8145,33.8373,33.7993,33.8373,17400.0
2014-06-24 13:10:00,44.59,44.59,44.55,44.57,17200.0,33.8297,33.8297,33.7993,33.8145,17200.0
2014-06-24 13:15:00,44.57,44.58,44.55,44.55,9900.0,33.8145,33.8221,33.7993,33.7993,9900.0
2014-06-24 13:20:00,44.55,44.55,44.5,44.51,14900.0,33.7993,33.7993,33.7614,33.769,14900.0
2014-06-24 13:25:00,44.51,44.56,44.5,44.56,5100.0,33.769,33.8069,33.7614,33.8069,5100.0
2014-06-24 13:30:00,44.55,44.61,44.55,44.59,10500.0,33.7993,33.8449,33.7993,33.8297,10500.0
2014-06-24 13:35:00,44.59,44.6,44.56,44.58,6900.0,33.8297,33.8373,33.8069,33.8221,6900.0
2014-06-24 13:40:00,44.59,44.6,44.54,44.54,5100.0,33.8297,33.8373,33.7918,33.7918,5100.0
2014-06-24 13:45:00,44.55,44.58,44.53,44.54,9900.0,33.7993,33.8221,33.7842,33.7918,9900.0
2014-06-24 13:50:00,44.55,44.56,44.51,44.53,7000.0,33.7993,33.8069,33.769,33.7842,7000.0
2014-06-24 13:55:00,44.51,44.54,44.5,44.51,11600.0,33.769,33.7918,33.7614,33.769,11600.0
2014-06-24 14:00:00,44.5,44.55,44.48,44.53,14800.0,33.7614,33.7993,33.7462,33.7842,14800.0
2014-06-24 14:05:00,44.53,44.54,44.51,44.51,5900.0,33.7842,33.7918,33.769,33.769,5900.0
2014-06-24 14:10:00,44.51,44.57,44.51,44.57,8500.0,33.769,33.8145,33.769,33.8145,8500.0
2014-06-24 14:15:00,44.56,44.57,44.53,44.53,15100.0,33.8069,33.8145,33.7842,33.7842,15100.0
2014-06-24 14:20:00,44.53,44.54,44.51,44.51,4600.0,33.7842,33.7918,33.769,33.769,4600.0
2014-06-24 14:25:00,44.51,44.52,44.48,44.5,12000.0,33.769,33.7766,33.7462,33.7614,12000.0
2014-06-24 14:30:00,44.5,44.5,44.46,44.47,9400.0,33.7614,33.7614,33.7311,33.7386,9400.0
2014-06-24 14:35:00,44.46,44.5,44.46,44.48,16400.0,33.7311,33.7614,33.7311,33.7462,16400.0
2014-06-24 14:40:00,44.48,44.5,44.47,44.5,6200.0,33.7462,33.7614,33.7386,33.7614,6200.0
2014-06-24 14:45:00,44.5,44.51,44.48,44.5,12000.0,33.7614,33.769,33.7462,33.7614,12000.0
2014-06-24 14:50:00,44.49,44.5,44.45,44.49,51200.0,33.7538,33.7614,33.7235,33.7538,51200.0
2014-06-24 14:55:00,44.49,44.51,44.48,44.5,9400.0,33.7538,33.769,33.7462,33.7614,9400.0
2014-06-24 15:00:00,44.49,44.49,44.44,44.47,19600.0,33.7538,33.7538,33.7159,33.7386,19600.0
2014-06-24 15:05:00,44.47,44.48,44.39,44.39,10500.0,33.7386,33.7462,33.6779,33.6779,10500.0
2014-06-24 15:10:00,44.39,44.39,44.3,44.31,38100.0,33.6779,33.6779,33.6097,33.6173,38100.0
2014-06-24 15:15:00,44.31,44.31,44.26,44.26,20000.0,33.6173,33.6173,33.5793,33.5793,20000.0
2014-06-24 15:20:00,44.25,44.26,44.2,44.21,55400.0,33.5717,33.5793,33.5338,33.5414,55400.0
2014-06-24 15:25:00,44.2,44.23,44.19,44.2,44800.0,33.5338,33.5566,33.5262,33.5338,44800.0
2014-06-24 15:30:00,44.2,44.23,44.18,44.18,42300.0,33.5338,33.5566,33.5186,33.5186,42300.0
2014-06-24 15:35:00,44.18,44.2,44.1,44.1,43900.0,33.5186,33.5338,33.4579,33.4579,43900.0
2014-06-24 15:40:00,44.1,44.16,44.1,44.15,23900.0,33.4579,33.5035,33.4579,33.4959,23900.0
2014-06-24 15:45:00,44.15,44.16,44.13,44.16,27200.0,33.4959,33.5035,33.4807,33.5035,27200.0
2014-06-24 15:50:00,44.15,44.16,44.09,44.1,60900.0,33.4959,33.5035,33.4503,33.4579,60900.0
2014-06-24 15:55:00,44.1,44.1,44.06,44.07,76200.0,33.4579,33.4579,33.4276,33.4352,76200.0
2014-06-25 09:30:00,43.83,44.15,43.83,44.1,58300.0,33.2531,33.4959,33.2531,33.4579,58300.0
2014-06-25 09:35:00,44.17,44.23,44.07,44.17,15400.0,33.511,33.5566,33.4352,33.511,15400.0
2014-06-25 09:40:00,44.13,44.15,44.06,44.15,18300.0,33.4807,33.4959,33.4276,33.4959,18300.0
2014-06-25 09:45:00,44.17,44.25,44.17,44.25,12500.0,33.511,33.5717,33.511,33.5717,12500.0
2014-06-25 09:50:00,44.31,44.4,44.28,44.36,21500.0,33.6173,33.6855,33.5945,33.6552,21500.0
2014-06-25 09:55:00,44.36,44.47,44.33,44.4,7100.0,33.6552,33.7386,33.6324,33.6855,7100.0
2014-06-25 10:00:00,44.39,44.54,44.38,44.46,30300.0,33.6779,33.7918,33.6704,33.7311,30300.0
2014-06-25 10:05:00,44.44,44.52,44.41,44.52,19700.0,33.7159,33.7766,33.6931,33.7766,19700.0
2014-06-25 10:10:00,44.52,44.62,44.48,44.59,10300.0,33.7766,33.8524,33.7462,33.8297,10300.0
2014-06-25 10:15:00,44.57,44.57,44.44,44.46,11100.0,33.8145,33.8145,33.7159,33.7311,11100.0
2014-06-25 10:20:00,44.45,44.47,44.33,44.33,6100.0,33.7235,33.7386,33.6324,33.6324,6100.0
2014-06-25 10:25:00,44.33,44.4,44.31,44.35,10600.0,33.6324,33.6855,33.6173,33.6476,10600.0
2014-06-25 10:30:00,44.36,44.44,44.35,44.36,5300.0,33.6552,33.7159,33.6476,33.6552,5300.0
2014-06-25 10:35:00,44.33,44.36,44.31,44.36,10800.0,33.6324,33.6552,33.6173,33.6552,10800.0
2014-06-25 10:40:00,44.34,44.38,44.33,44.36,5400.0,33.64,33.6704,33.6324,33.6552,5400.0
2014-06-25 10:45:00,44.38,44.41,44.36,44.38,5500.0,33.6704,33.6931,33.6552,33.6704,5500.0
2014-06-25 10:50:00,44.38,44.45,44.38,44.44,8800.0,33.6704,33.7235,33.6704,33.7159,8800.0
2014-06-25 10:55:00,44.45,44.56,44.45,44.54,47800.0,33.7235,33.8069,33.7235,33.7918,47800.0
2014-06-25 11:00:00,44.54,44.54,44.46,44.52,12700.0,33.7918,33.7918,33.7311,33.7766,12700.0
2014-06-25 11:05:00,44.52,44.53,44.48,44.49,9000.0,33.7766,33.7842,33.7462,33.7538,9000.0
2014-06-25 11:10:00,44.48,44.52,44.42,44.42,22000.0,33.7462,33.7766,33.7007,33.7007,22000.0
2014-06-25 11:15:00,44.44,44.47,44.43,44.46,10100.0,33.7159,33.7386,33.7083,33.7311,10100.0
2014-06-25 11:20:00,44.47,44.52,44.47,44.5,8400.0,33.7386,33.7766,33.7386,33.7614,8400.0
2014-06-25 11:25:00,44.5,44.52,44.4,44.4,3600.0,33.7614,33.7766,33.6855,33.6855,3600.0
2014-06-25 11:30:00,44.4,44.41,44.38,44.41,3100.0,33.6855,33.6931,33.6704,33.6931,3100.0
2014-06-25 11:35:00,44.4,44.4,44.35,44.37,3000.0,33.6855,33.6855,33.6476,33.6628,3000.0
2014-06-25 11:40:00,44.38,44.44,44.36,44.41,14900.0,33.6704,33.7159,33.6552,33.6931,14900.0
2014-06-25 11:45:00,44.42,44.43,44.38,44.39,7400.0,33.7007,33.7083,33.6704,33.6779,7400.0
2014-06-25 11:50:00,44.38,44.46,44.38,44.45,12200.0,33.6704,33.7311,33.6704,33.7235,12200.0
2014-06-25 11:55:00,44.44,44.5,44.44,44.5,7700.0,33.7159,33.7614,33.7159,33.7614,7700.0
2014-06-25 12:00:00,44.49,44.53,44.49,44.51,5000.0,33.7538,33.7842,33.7538,33.769,5000.0
2014-06-25 12:05:00,44.51,44.54,44.49,44.53,4600.0,33.769,33.7918,33.7538,33.7842,4600.0
2014-06-25 12:10:00,44.53,44.54,44.51,44.53,3500.0,33.7842,33.7918,33.769,33.7842,3500.0
2014-06-25 12:15:00,44.52,44.6,44.52,44.55,18400.0,33.7766,33.8373,33.7766,33.7993,18400.0
2014-06-25 12:20:00,44.55,44.55,44.52,44.52,6300.0,33.7993,33.7993,33.7766,33.7766,6300.0
2014-06-25 12:25:00,44.52,44.57,44.51,44.55,13400.0,33.7766,33.8145,33.769,33.7993,13400.0
2014-06-25 12:30:00,44.56,44.56,44.48,44.51,26500.0,33.8069,33.8069,33.7462,33.769,26500.0
2014-06-25 12:35:00,44.49,44.52,44.48,44.49,7100.0,33.7538,33.7766,33.7462,33.7538,7100.0
2014-06-25 12:40:00,44.48,44.5,44.48,44.49,2400.0,33.7462,33.7614,33.7462,33.7538,2400.0
2014-06-25 12:45:00,44.49,44.5,44.48,44.49,3500.0,33.7538,33.7614,33.7462,33.7538,3500.0
2014-06-25 12:50:00,44.5,44.52,44.5,44.51,12800.0,33.7614,33.7766,33.7614,33.769,12800.0
2014-06-25 12:55:00,44.5,44.52,44.5,44.52,1200.0,33.7614,33.7766,33.7614,33.7766,1200.0
2014-06-25 13:00:00,44.5,44.6,44.5,44.57,5700.0,33.7614,33.8373,33.7614,33.8145,5700.0
2014-06-25 13:05:00,44.58,44.58,44.54,44.54,5200.0,33.8221,33.8221,33.7918,33.7918,5200.0
2014-06-25 13:10:00,44.55,44.57,44.54,44.54,3400.0,33.7993,33.8145,33.7918,33.7918,3400.0
2014-06-25 13:15:00,44.55,44.56,44.51,44.52,8700.0,33.7993,33.8069,33.769,33.7766,8700.0
2014-06-25 13:20:00,44.53,44.57,44.52,44.56,3700.0,33.7842,33.8145,33.7766,33.8069,3700.0
2014-06-25 13:25:00,44.55,44.59,44.54,44.58,8100.0,33.7993,33.8297,33.7918,33.8221,8100.0
2014-06-25 13:30:00,44.58,44.63,44.58,44.62,9900.0,33.8221,33.86,33.8221,33.8524,9900.0
2014-06-25 13:35:00,44.61,44.64,44.61,44.63,7400.0,33.8449,33.8676,33.8449,33.86,7400.0
2014-06-25 13:40:00,44.63,44.64,44.61,44.62,17100.0,33.86,33.8676,33.8449,33.8524,17100.0
2014-06-25 13:45:00,44.63,44.63,44.6,44.62,6100.0,33.86,33.86,33.8373,33.8524,6100.0
2014-06-25 13:50:00,44.63,44.64,44.61,44.64,11500.0,33.86,33.8676,33.8449,33.8676,11500.0
2014-06-25 13:55:00,44.63,44.71,44.62,44.66,21100.0,33.86,33.9207,33.8524,33.8828,21100.0
2014-06-25 14:00:00,44.67,44.67,44.63,44.64,4000.0,33.8904,33.8904,33.86,33.8676,4000.0
2014-06-25 14:05:00,44.64,44.68,44.64,44.67,13400.0,33.8676,33.898,33.8676,33.8904,13400.0
2014-06-25 14:10:00,44.67,44.68,44.65,44.66,7700.0,33.8904,33.898,33.8752,33.8828,7700.0
2014-06-25 14:15:00,44.66,44.66,44.64,44.64,1800.0,33.8828,33.8828,33.8676,33.8676,1800.0
2014-06-25 14:20:00,44.65,44.69,44.65,44.65,10600.0,33.8752,33.9056,33.8752,33.8752,10600.0
2014-06-25 14:25:00,44.66,44.66,44.64,44.64,6600.0,33.8828,33.8828,33.8676,33.8676,6600.0
2014-06-25 14:30:00,44.64,44.65,44.64,44.65,5100.0,33.8676,33.8752,33.8676,33.8752,5100.0
2014-06-25 14:35:00,44.64,44.67,44.62,44.67,10700.0,33.8676,33.8904,33.8524,33.8904,10700.0
2014-06-25 14:40:00,44.67,44.69,44.66,44.68,12900.0,33.8904,33.9056,33.8828,33.898,12900.0
2014-06-25 14:45:00,44.68,44.69,44.63,44.68,14700.0,33.898,33.9056,33.86,33.898,14700.0
2014-06-25 14:50:00,44.67,44.68,44.66,44.68,5600.0,33.8904,33.898,33.8828,33.898,5600.0
2014-06-25 14:55:00,44.67,44.68,44.64,44.64,6800.0,33.8904,33.898,33.8676,33.8676,6800.0
2014-06-25 15:00:00,44.63,44.65,44.63,44.63,6100.0,33.86,33.8752,33.86,33.86,6100.0
2014-06-25 15:05:00,44.63,44.65,44.63,44.64,8100.0,33.86,33.8752,33.86,33.8676,8100.0
2014-06-25 15:10:00,44.64,44.66,44.62,44.62,11300.0,33.8676,33.8828,33.8524,33.8524,11300.0
2014-06-25 15:15:00,44.63,44.63,44.6,44.6,8500.0,33.86,33.86,33.8373,33.8373,8500.0
2014-06-25 15:20:00,44.61,44.65,44.61,44.65,12500.0,33.8449,33.8752,33.8449,33.8752,12500.0
2014-06-25 15:25:00,44.64,44.65,44.63,44.63,8100.0,33.8676,33.8752,33.86,33.86,8100.0
2014-06-25 15:30:00,44.64,44.67,44.64,44.67,14400.0,33.8676,33.8904,33.8676,33.8904,14400.0
2014-06-25 15:35:00,44.68,44.72,44.68,44.71,11600.0,33.898,33.9283,33.898,33.9207,11600.0
2014-06-25 15:40:00,44.72,44.73,44.71,44.71,21100.0,33.9283,33.9359,33.9207,33.9207,21100.0
2014-06-25 15:45:00,44.71,44.73,44.69,44.7,22300.0,33.9207,33.9359,33.9056,33.9131,22300.0
2014-06-25 15:50:00,44.71,44.71,44.69,44.7,20300.0,33.9207,33.9207,33.9056,33.9131,20300.0
2014-06-25 15:55:00,44.69,44.7,44.65,44.67,100600.0,33.9056,33.9131,33.8752,33.8904,100600.0
2014-06-26 09:30:00,44.62,44.81,44.62,44.66,35400.0,33.8524,33.9966,33.8524,33.8828,35400.0
2014-06-26 09:35:00,44.71,44.8,44.66,44.79,26900.0,33.9207,33.989,33.8828,33.9814,26900.0
2014-06-26 09:40:00,44.79,44.8,44.66,44.74,22400.0,33.9814,33.989,33.8828,33.9435,22400.0
2014-06-26 09:45:00,44.74,44.74,44.63,44.65,39600.0,33.9435,33.9435,33.86,33.8752,39600.0
2014-06-26 09:50:00,44.64,44.66,44.54,44.66,21100.0,33.8676,33.8828,33.7918,33.8828,21100.0
2014-06-26 09:55:00,44.67,44.72,44.62,44.65,19700.0,33.8904,33.9283,33.8524,33.8752,19700.0
2014-06-26 10:00:00,44.65,44.67,44.57,44.67,19300.0,33.8752,33.8904,33.8145,33.8904,19300.0
2014-06-26 10:05:00,44.67,44.67,44.57,44.63,31700.0,33.8904,33.8904,33.8145,33.86,31700.0
2014-06-26 10:10:00,44.63,44.74,44.61,44.72,20900.0,33.86,33.9435,33.8449,33.9283,20900.0
2014-06-26 10:15:00,44.73,44.84,44.73,44.83,16700.0,33.9359,34.0194,33.9359,34.0118,16700.0
2014-06-26 10:20:00,44.81,44.92,44.79,44.85,17100.0,33.9966,34.08,33.9814,34.0269,17100.0
2014-06-26 10:25:00,44.85,44.85,44.77,44.82,18000.0,34.0269,34.0269,33.9662,34.0042,18000.0
2014-06-26 10:30:00,44.82,44.82,44.75,44.75,16400.0,34.0042,34.0042,33.9511,33.9511,16400.0
2014-06-26 10:35:00,44.77,44.79,44.68,44.76,17300.0,33.9662,33.9814,33.898,33.9587,17300.0
2014-06-26 10:40:00,44.77,44.8,44.7,44.76,38900.0,33.9662,33.989,33.9131,33.9587,38900.0
2014-06-26 10:45:00,44.76,44.79,44.73,44.75,18200.0,33.9587,33.9814,33.9359,33.9511,18200.0
2014-06-26 10:50:00,44.75,44.75,44.71,44.73,13900.0,33.9511,33.9511,33.9207,33.9359,13900.0
2014-06-26 10:55:00,44.71,44.8,44.67,44.79,9200.0,33.9207,33.989,33.8904,33.9814,9200.0
2014-06-26 11:00:00,44.8,44.95,44.8,44.93,15500.0,33.989,34.1028,33.989,34.0876,15500.0
2014-06-26 11:05:00,44.94,44.95,44.87,44.9,18400.0,34.0952,34.1028,34.0421,34.0649,18400.0
2014-06-26 11:10:00,44.9,44.94,44.9,44.94,11000.0,34.0649,34.0952,34.0649,34.0952,11000.0
2014-06-26 11:15:00,44.94,44.95,44.87,44.93,13600.0,34.0952,34.1028,34.0421,34.0876,13600.0
2014-06-26 11:20:00,44.93,44.98,44.93,44.98,20600.0,34.0876,34.1256,34.0876,34.1256,20600.0
2014-06-26 11:25:00,44.98,45.0,44.97,44.98,21600.0,34.1256,34.1407,34.118,34.1256,21600.0
2014-06-26 11:30:00,44.98,45.01,44.92,45.0,10100.0,34.1256,34.1483,34.08,34.1407,10100.0
2014-06-26 11:35:00,45.0,45.01,44.87,44.87,40100.0,34.1407,34.1483,34.0421,34.0421,40100.0
2014-06-26 11:40:00,44.87,44.89,44.83,44.87,15900.0,34.0421,34.0573,34.0118,34.0421,15900.0
2014-06-26 11:45:00,44.87,44.87,44.82,44.84,7000.0,34.0421,34.0421,34.0042,34.0194,7000.0
2014-06-26 11:50:00,44.84,44.84,44.75,44.81,12100.0,34.0194,34.0194,33.9511,33.9966,12100.0
2014-06-26 11:55:00,44.81,44.92,44.7,44.84,95700.0,33.9966,34.08,33.9131,34.0194,95700.0
2014-06-26 12:00:00,44.85,44.89,44.79,44.89,81400.0,34.0269,34.0573,33.9814,34.0573,81400.0
2014-06-26 12:05:00,44.89,44.9,44.87,44.87,12700.0,34.0573,34.0649,34.0421,34.0421,12700.0
2014-06-26 12:10:00,44.87,44.91,44.87,44.91,10100.0,34.0421,34.0725,34.0421,34.0725,10100.0
2014-06-26 12:15:00,44.91,44.97,44.9,44.97,18800.0,34.0725,34.118,34.0649,34.118,18800.0
2014-06-26 12:20:00,44.97,45.0,44.96,45.0,11900.0,34.118,34.1407,34.1104,34.1407,11900.0
2014-06-26 12:25:00,44.99,45.02,44.96,45.01,11300.0,34.1332,34.1559,34.1104,34.1483,11300.0
2014-06-26 12:30:00,45.01,45.04,45.0,45.04,6600.0,34.1483,34.1711,34.1407,34.1711,6600.0
2014-06-26 12:35:00,45.04,45.04,45.02,45.03,7900.0,34.1711,34.1711,34.1559,34.1635,7900.0
2014-06-26 12:40:00,45.04,45.12,45.03,45.12,12600.0,34.1711,34.2318,34.1635,34.2318,12600.0
2014-06-26 12:45:00,45.12,45.14,45.06,45.06,46000.0,34.2318,34.247,34.1863,34.1863,46000.0
2014-06-26 12:50:00,45.08,45.08,45.03,45.03,4000.0,34.2014,34.2014,34.1635,34.1635,4000.0
2014-06-26 12:55:00,45.03,45.04,45.01,45.01,6000.0,34.1635,34.1711,34.1483,34.1483,6000.0
2014-06-26 13:00:00,45.01,45.03,45.01,45.03,9700.0,34.1483,34.1635,34.1483,34.1635,9700.0
2014-06-26 13:05:00,45.02,45.04,45.01,45.04,5200.0,34.1559,34.1711,34.1483,34.1711,5200.0
2014-06-26 13:10:00,45.05,45.06,45.02,45.03,5600.0,34.1787,34.1863,34.1559,34.1635,5600.0
2014-06-26 13:15:00,45.03,45.19,45.03,45.17,23800.0,34.1635,34.2849,34.1635,34.2697,23800.0
2014-06-26 13:20:00,45.17,45.21,45.16,45.2,13900.0,34.2697,34.3001,34.2621,34.2925,13900.0
2014-06-26 13:25:00,45.21,45.26,45.2,45.22,10000.0,34.3001,34.338,34.2925,34.3077,10000.0
2014-06-26 13:30:00,45.23,45.29,45.23,45.29,17500.0,34.3152,34.3608,34.3152,34.3608,17500.0
2014-06-26 13:35:00,45.29,45.34,45.28,45.33,14700.0,34.3608,34.3987,34.3532,34.3911,14700.0
2014-06-26 13:40:00,45.34,45.38,45.33,45.36,17900.0,34.3987,34.429,34.3911,34.4139,17900.0
2014-06-26 13:45:00,45.37,45.42,45.35,45.42,16900.0,34.4215,34.4594,34.4063,34.4594,16900.0
2014-06-26 13:50:00,45.43,45.44,45.4,45.4,26400.0,34.467,34.4746,34.4442,34.4442,26400.0
2014-06-26 13:55:00,45.4,45.43,45.34,45.37,37300.0,34.4442,34.467,34.3987,34.4215,37300.0
2014-06-26 14:00:00,45.37,45.42,45.37,45.42,16100.0,34.4215,34.4594,34.4215,34.4594,16100.0
2014-06-26 14:05:00,45.42,45.44,45.41,45.42,18300.0,34.4594,34.4746,34.4518,34.4594,18300.0
2014-06-26 14:10:00,45.43,45.43,45.39,45.4,26200.0,34.467,34.467,34.4366,34.4442,26200.0
2014-06-26 14:15:00,45.39,45.42,45.39,45.41,13400.0,34.4366,34.4594,34.4366,34.4518,13400.0
2014-06-26 14:20:00,45.41,45.42,45.39,45.41,14400.0,34.4518,34.4594,34.4366,34.4518,14400.0
2014-06-26 14:25:00,45.4,45.46,45.4,45.44,41000.0,34.4442,34.4897,34.4442,34.4746,41000.0
2014-06-26 14:30:00,45.43,45.49,45.41,45.45,57700.0,34.467,34.5125,34.4518,34.4822,57700.0
2014-06-26 14:35:00,45.45,45.49,45.44,45.49,30700.0,34.4822,34.5125,34.4746,34.5125,30700.0
2014-06-26 14:40:00,45.49,45.55,45.47,45.53,36400.0,34.5125,34.558,34.4973,34.5428,36400.0
2014-06-26 14:45:00,45.52,45.58,45.52,45.58,25800.0,34.5353,34.5808,34.5353,34.5808,25800.0
2014-06-26 14:50:00,45.59,45.67,45.59,45.66,32300.0,34.5884,34.6491,34.5884,34.6415,32300.0
2014-06-26 14:55:00,45.65,45.65,45.61,45.61,23300.0,34.6339,34.6339,34.6035,34.6035,23300.0
2014-06-26 15:00:00,45.61,45.7,45.61,45.7,24700.0,34.6035,34.6718,34.6035,34.6718,24700.0
2014-06-26 15:05:00,45.69,45.7,45.63,45.64,48700.0,34.6642,34.6718,34.6187,34.6263,48700.0
2014-06-26 15:10:00,45.64,45.65,45.57,45.58,30300.0,34.6263,34.6339,34.5732,34.5808,30300.0
2014-06-26 15:15:00,45.58,45.63,45.58,45.61,141700.0,34.5808,34.6187,34.5808,34.6035,141700.0
2014-06-26 15:20:00,45.6,45.61,45.51,45.52,29400.0,34.596,34.6035,34.5277,34.5353,29400.0
2014-06-26 15:25:00,45.52,45.52,45.44,45.45,25900.0,34.5353,34.5353,34.4746,34.4822,25900.0
2014-06-26 15:30:00,45.45,45.58,45.44,45.54,89800.0,34.4822,34.5808,34.4746,34.5504,89800.0
2014-06-26 15:35:00,45.54,45.57,45.52,45.56,49700.0,34.5504,34.5732,34.5353,34.5656,49700.0
2014-06-26 15:40:00,45.57,45.61,45.56,45.61,51800.0,34.5732,34.6035,34.5656,34.6035,51800.0
2014-06-26 15:45:00,45.6,45.61,45.53,45.54,80800.0,34.596,34.6035,34.5428,34.5504,80800.0
2014-06-26 15:50:00,45.54,45.54,45.52,45.52,66300.0,34.5504,34.5504,34.5353,34.5353,66300.0
2014-06-26 15:55:00,45.52,45.62,45.5,45.59,174000.0,34.5353,34.6111,34.5201,34.5884,174000.0
2014-06-27 09:30:00,45.49,45.64,45.49,45.64,28700.0,34.5125,34.6263,34.5125,34.6263,28700.0
2014-06-27 09:35:00,45.6,45.83,45.6,45.8,17100.0,34.596,34.7705,34.596,34.7477,17100.0
2014-06-27 09:40:00,45.8,45.83,45.72,45.78,17100.0,34.7477,34.7705,34.687,34.7325,17100.0
2014-06-27 09:45:00,45.79,45.89,45.79,45.88,17200.0,34.7401,34.816,34.7401,34.8084,17200.0
2014-06-27 09:50:00,45.88,45.89,45.68,45.75,27200.0,34.8084,34.816,34.6566,34.7098,27200.0
2014-06-27 09:55:00,45.74,45.84,45.72,45.79,19200.0,34.7022,34.778,34.687,34.7401,19200.0
2014-06-27 10:00:00,45.79,45.8,45.6,45.64,26700.0,34.7401,34.7477,34.596,34.6263,26700.0
2014-06-27 10:05:00,45.62,45.65,45.51,45.54,42800.0,34.6111,34.6339,34.5277,34.5504,42800.0
2014-06-27 10:10:00,45.53,45.68,45.5,45.68,12700.0,34.5428,34.6566,34.5201,34.6566,12700.0
2014-06-27 10:15:00,45.69,45.71,45.65,45.65,7500.0,34.6642,34.6794,34.6339,34.6339,7500.0
2014-06-27 10:20:00,45.66,45.73,45.65,45.67,6300.0,34.6415,34.6946,34.6339,34.6491,6300.0
2014-06-27 10:25:00,45.68,45.7,45.65,45.65,12200.0,34.6566,34.6718,34.6339,34.6339,12200.0
2014-06-27 10:30:00,45.66,45.69,45.65,45.66,4900.0,34.6415,34.6642,34.6339,34.6415,4900.0
2014-06-27 10:35:00,45.68,45.68,45.66,45.66,6500.0,34.6566,34.6566,34.6415,34.6415,6500.0
2014-06-27 10:40:00,45.66,45.71,45.63,45.63,10400.0,34.6415,34.6794,34.6187,34.6187,10400.0
2014-06-27 10:45:00,45.63,45.71,45.63,45.65,9500.0,34.6187,34.6794,34.6187,34.6339,9500.0
2014-06-27 10:50:00,45.66,45.8,45.66,45.75,12700.0,34.6415,34.7477,34.6415,34.7098,12700.0
2014-06-27 10:55:00,45.74,45.78,45.73,45.75,7200.0,34.7022,34.7325,34.6946,34.7098,7200.0
2014-06-27 11:00:00,45.75,45.8,45.74,45.78,7700.0,34.7098,34.7477,34.7022,34.7325,7700.0
2014-06-27 11:05:00,45.79,45.79,45.7,45.71,7500.0,34.7401,34.7401,34.6718,34.6794,7500.0
2014-06-27 11:10:00,45.71,45.71,45.65,45.68,11600.0,34.6794,34.6794,34.6339,34.6566,11600.0
2014-06-27 11:15:00,45.69,45.7,45.63,45.65,5000.0,34.6642,34.6718,34.6187,34.6339,5000.0
2014-06-27 11:20:00,45.69,45.8,45.69,45.79,8700.0,34.6642,34.7477,34.6642,34.7401,8700.0
2014-06-27 11:25:00,45.78,45.8,45.76,45.8,5800.0,34.7325,34.7477,34.7173,34.7477,5800.0
2014-06-27 11:30:00,45.79,45.8,45.73,45.75,12100.0,34.7401,34.7477,34.6946,34.7098,12100.0
2014-06-27 11:35:00,45.76,45.79,45.71,45.71,10200.0,34.7173,34.7401,34.6794,34.6794,10200.0
2014-06-27 11:40:00,45.7,45.75,45.68,45.74,9500.0,34.6718,34.7098,34.6566,34.7022,9500.0
2014-06-27 11:45:00,45.75,45.82,45.75,45.79,10600.0,34.7098,34.7629,34.7098,34.7401,10600.0
2014-06-27 11:50:00,45.82,45.85,45.78,45.83,17300.0,34.7629,34.7856,34.7325,34.7705,17300.0
2014-06-27 11:55:00,45.86,45.86,45.8,45.86,7200.0,34.7932,34.7932,34.7477,34.7932,7200.0
2014-06-27 12:00:00,45.87,45.91,45.83,45.83,29200.0,34.8008,34.8311,34.7705,34.7705,29200.0
2014-06-27 12:05:00,45.82,45.83,45.74,45.78,10600.0,34.7629,34.7705,34.7022,34.7325,10600.0
2014-06-27 12:10:00,45.78,45.8,45.76,45.8,9800.0,34.7325,34.7477,34.7173,34.7477,9800.0
2014-06-27 12:15:00,45.77,45.78,45.77,45.77,3600.0,34.7249,34.7325,34.7249,34.7249,3600.0
2014-06-27 12:20:00,45.77,45.81,45.74,45.81,9800.0,34.7249,34.7553,34.7022,34.7553,9800.0
2014-06-27 12:25:00,45.81,45.89,45.78,45.87,37600.0,34.7553,34.816,34.7325,34.8008,37600.0
2014-06-27 12:30:00,45.87,45.88,45.84,45.88,17600.0,34.8008,34.8084,34.778,34.8084,17600.0
2014-06-27 12:35:00,45.89,45.89,45.85,45.87,18300.0,34.816,34.816,34.7856,34.8008,18300.0
2014-06-27 12:40:00,45.88,45.9,45.85,45.89,19300.0,34.8084,34.8236,34.7856,34.816,19300.0
2014-06-27 12:45:00,45.9,45.91,45.88,45.91,17100.0,34.8236,34.8311,34.8084,34.8311,17100.0
2014-06-27 12:50:00,45.91,45.95,45.9,45.95,12500.0,34.8311,34.8615,34.8236,34.8615,12500.0
2014-06-27 12:55:00,45.94,45.95,45.91,45.91,16500.0,34.8539,34.8615,34.8311,34.8311,16500.0
2014-06-27 13:00:00,45.91,45.91,45.89,45.9,17600.0,34.8311,34.8311,34.816,34.8236,17600.0
2014-06-27 13:05:00,45.89,45.93,45.88,45.93,11000.0,34.816,34.8463,34.8084,34.8463,11000.0
2014-06-27 13:10:00,45.94,45.96,45.94,45.95,7600.0,34.8539,34.8691,34.8539,34.8615,7600.0
2014-06-27 13:15:00,45.95,45.95,45.86,45.87,18700.0,34.8615,34.8615,34.7932,34.8008,18700.0
2014-06-27 13:20:00,45.87,45.89,45.85,45.89,9800.0,34.8008,34.816,34.7856,34.816,9800.0
2014-06-27 13:25:00,45.89,45.92,45.86,45.91,13700.0,34.816,34.8387,34.7932,34.8311,13700.0
2014-06-27 13:30:00,45.91,45.95,45.9,45.91,17200.0,34.8311,34.8615,34.8236,34.8311,17200.0
2014-06-27 13:35:00,45.9,45.96,45.9,45.96,14000.0,34.8236,34.8691,34.8236,34.8691,14000.0
2014-06-27 13:40:00,45.96,46.0,45.94,46.0,59400.0,34.8691,34.8994,34.8539,34.8994,59400.0
2014-06-27 13:45:00,46.0,46.05,45.97,46.05,70400.0,34.8994,34.9374,34.8767,34.9374,70400.0
2014-06-27 13:50:00,46.05,46.18,46.05,46.18,49800.0,34.9374,35.036,34.9374,35.036,49800.0
2014-06-27 13:55:00,46.17,46.19,46.07,46.07,21900.0,35.0284,35.0436,34.9525,34.9525,21900.0
2014-06-27 14:00:00,46.08,46.08,46.01,46.06,9900.0,34.9601,34.9601,34.907,34.9449,9900.0
2014-06-27 14:05:00,46.06,46.08,46.06,46.07,13800.0,34.9449,34.9601,34.9449,34.9525,13800.0
2014-06-27 14:10:00,46.07,46.11,46.06,46.1,17900.0,34.9525,34.9829,34.9449,34.9753,17900.0
2014-06-27 14:15:00,46.1,46.13,46.1,46.12,14700.0,34.9753,34.9981,34.9753,34.9905,14700.0
2014-06-27 14:20:00,46.12,46.12,46.05,46.05,24100.0,34.9905,34.9905,34.9374,34.9374,24100.0
2014-06-27 14:25:00,46.06,46.07,45.99,45.99,5200.0,34.9449,34.9525,34.8918,34.8918,5200.0
2014-06-27 14:30:00,45.99,46.07,45.99,46.06,10500.0,34.8918,34.9525,34.8918,34.9449,10500.0
2014-06-27 14:35:00,46.06,46.07,46.03,46.05,35200.0,34.9449,34.9525,34.9222,34.9374,35200.0
2014-06-27 14:40:00,46.05,46.06,46.04,46.05,8600.0,34.9374,34.9449,34.9298,34.9374,8600.0
2014-06-27 14:45:00,46.06,46.08,46.05,46.07,11500.0,34.9449,34.9601,34.9374,34.9525,11500.0
2014-06-27 14:50:00,46.07,46.07,46.05,46.05,8200.0,34.9525,34.9525,34.9374,34.9374,8200.0
2014-06-27 14:55:00,46.05,46.06,46.04,46.05,18000.0,34.9374,34.9449,34.9298,34.9374,18000.0
2014-06-27 15:00:00,46.05,46.08,46.04,46.08,20800.0,34.9374,34.9601,34.9298,34.9601,20800.0
2014-06-27 15:05:00,46.08,46.08,46.05,46.06,6900.0,34.9601,34.9601,34.9374,34.9449,6900.0
2014-06-27 15:10:00,46.06,46.09,46.06,46.08,7700.0,34.9449,34.9677,34.9449,34.9601,7700.0
2014-06-27 15:15:00,46.09,46.12,46.05,46.08,15100.0,34.9677,34.9905,34.9374,34.9601,15100.0
2014-06-27 15:20:00,46.08,46.08,46.05,46.06,18400.0,34.9601,34.9601,34.9374,34.9449,18400.0
2014-06-27 15:25:00,46.06,46.07,46.05,46.05,30700.0,34.9449,34.9525,34.9374,34.9374,30700.0
2014-06-27 15:30:00,46.05,46.09,46.05,46.08,22800.0,34.9374,34.9677,34.9374,34.9601,22800.0
2014-06-27 15:35:00,46.09,46.09,46.05,46.05,23200.0,34.9677,34.9677,34.9374,34.9374,23200.0
2014-06-27 15:40:00,46.05,46.09,46.02,46.09,62300.0,34.9374,34.9677,34.9146,34.9677,62300.0
2014-06-27 15:45:00,46.08,46.08,46.04,46.05,64500.0,34.9601,34.9601,34.9298,34.9374,64500.0
2014-06-27 15:50:00,46.05,46.06,46.0,46.02,54500.0,34.9374,34.9449,34.8994,34.9146,54500.0
2014-06-27 15:55:00,46.02,46.02,45.98,45.99,85700.0,34.9146,34.9146,34.8843,34.8918,85700.0
2014-06-30 09:30:00,45.92,46.05,45.82,45.91,18100.0,34.8387,34.9374,34.7629,34.8311,18100.0
2014-06-30 09:35:00,45.9,45.99,45.74,45.74,45500.0,34.8236,34.8918,34.7022,34.7022,45500.0
2014-06-30 09:40:00,45.73,45.75,45.7,45.72,15800.0,34.6946,34.7098,34.6718,34.687,15800.0
2014-06-30 09:45:00,45.73,45.9,45.73,45.8,15700.0,34.6946,34.8236,34.6946,34.7477,15700.0
2014-06-30 09:50:00,45.82,45.87,45.78,45.8,12200.0,34.7629,34.8008,34.7325,34.7477,12200.0
2014-06-30 09:55:00,45.8,45.87,45.79,45.81,13200.0,34.7477,34.8008,34.7401,34.7553,13200.0
2014-06-30 10:00:00,45.8,45.93,45.8,45.9,21800.0,34.7477,34.8463,34.7477,34.8236,21800.0
2014-06-30 10:05:00,45.91,45.92,45.84,45.91,12700.0,34.8311,34.8387,34.778,34.8311,12700.0
2014-06-30 10:10:00,45.91,45.95,45.89,45.95,14800.0,34.8311,34.8615,34.816,34.8615,14800.0
2014-06-30 10:15:00,45.96,46.05,45.96,46.04,14200.0,34.8691,34.9374,34.8691,34.9298,14200.0
2014-06-30 10:20:00,46.05,46.05,46.0,46.0,14100.0,34.9374,34.9374,34.8994,34.8994,14100.0
2014-06-30 10:25:00,46.0,46.02,45.98,46.01,17000.0,34.8994,34.9146,34.8843,34.907,17000.0
2014-06-30 10:30:00,46.01,46.06,45.99,45.99,10100.0,34.907,34.9449,34.8918,34.8918,10100.0
2014-06-30 10:35:00,45.99,45.99,45.9,45.92,10300.0,34.8918,34.8918,34.8236,34.8387,10300.0
2014-06-30 10:40:00,45.93,46.0,45.93,46.0,13100.0,34.8463,34.8994,34.8463,34.8994,13100.0
2014-06-30 10:45:00,46.0,46.02,45.98,46.01,8600.0,34.8994,34.9146,34.8843,34.907,8600.0
2014-06-30 10:50:00,46.02,46.12,46.01,46.12,31800.0,34.9146,34.9905,34.907,34.9905,31800.0
2014-06-30 10:55:00,46.12,46.15,46.11,46.14,26300.0,34.9905,35.0132,34.9829,35.0056,26300.0
2014-06-30 11:00:00,46.14,46.15,46.11,46.11,21900.0,35.0056,35.0132,34.9829,34.9829,21900.0
2014-06-30 11:05:00,46.11,46.12,46.03,46.07,18300.0,34.9829,34.9905,34.9222,34.9525,18300.0
2014-06-30 11:10:00,46.07,46.07,46.0,46.01,10200.0,34.9525,34.9525,34.8994,34.907,10200.0
2014-06-30 11:15:00,46.01,46.09,45.99,46.09,22600.0,34.907,34.9677,34.8918,34.9677,22600.0
2014-06-30 11:20:00,46.09,46.17,46.09,46.17,15600.0,34.9677,35.0284,34.9677,35.0284,15600.0
2014-06-30 11:25:00,46.17,46.28,46.16,46.27,32100.0,35.0284,35.1119,35.0208,35.1043,32100.0
2014-06-30 11:30:00,46.27,46.29,46.25,46.28,14900.0,35.1043,35.1194,35.0891,35.1119,14900.0
2014-06-30 11:35:00,46.28,46.28,46.2,46.22,11600.0,35.1119,35.1119,35.0512,35.0663,11600.0
2014-06-30 11:40:00,46.22,46.26,46.21,46.21,17600.0,35.0663,35.0967,35.0588,35.0588,17600.0
2014-06-30 11:45:00,46.21,46.32,46.21,46.27,25400.0,35.0588,35.1422,35.0588,35.1043,25400.0
2014-06-30 11:50:00,46.27,46.32,46.23,46.29,17300.0,35.1043,35.1422,35.0739,35.1194,17300.0
2014-06-30 11:55:00,46.28,46.32,46.23,46.31,15900.0,35.1119,35.1422,35.0739,35.1346,15900.0
2014-06-30 12:00:00,46.31,46.44,46.31,46.44,40000.0,35.1346,35.2332,35.1346,35.2332,40000.0
2014-06-30 12:05:00,46.43,46.49,46.42,46.43,55700.0,35.2257,35.2712,35.2181,35.2257,55700.0
2014-06-30 12:10:00,46.43,46.45,46.4,46.4,14200.0,35.2257,35.2408,35.2029,35.2029,14200.0
2014-06-30 12:15:00,46.41,46.41,46.39,46.39,6800.0,35.2105,35.2105,35.1953,35.1953,6800.0
2014-06-30 12:20:00,46.4,46.41,46.4,46.4,9900.0,35.2029,35.2105,35.2029,35.2029,9900.0
2014-06-30 12:25:00,46.4,46.45,46.4,46.45,6500.0,35.2029,35.2408,35.2029,35.2408,6500.0
2014-06-30 12:30:00,46.45,46.48,46.44,46.44,18200.0,35.2408,35.2636,35.2332,35.2332,18200.0
2014-06-30 12:35:00,46.44,46.45,46.4,46.4,12000.0,35.2332,35.2408,35.2029,35.2029,12000.0
2014-06-30 12:40:00,46.4,46.44,46.38,46.44,10600.0,35.2029,35.2332,35.1877,35.2332,10600.0
2014-06-30 12:45:00,46.44,46.45,46.39,46.4,7800.0,35.2332,35.2408,35.1953,35.2029,7800.0
2014-06-30 12:50:00,46.4,46.44,46.38,46.43,13900.0,35.2029,35.2332,35.1877,35.2257,13900.0
2014-06-30 12:55:00,46.43,46.44,46.35,46.36,14700.0,35.2257,35.2332,35.165,35.1726,14700.0
2014-06-30 13:00:00,46.36,46.39,46.36,46.36,13100.0,35.1726,35.1953,35.1726,35.1726,13100.0
2014-06-30 13:05:00,46.36,46.36,46.29,46.29,10600.0,35.1726,35.1726,35.1194,35.1194,10600.0
2014-06-30 13:10:00,46.28,46.3,46.24,46.29,12200.0,35.1119,35.127,35.0815,35.1194,12200.0
2014-06-30 13:15:00,46.3,46.31,46.3,46.3,9000.0,35.127,35.1346,35.127,35.127,9000.0
2014-06-30 13:20:00,46.3,46.32,46.3,46.32,9500.0,35.127,35.1422,35.127,35.1422,9500.0
2014-06-30 13:25:00,46.32,46.33,46.32,46.33,10200.0,35.1422,35.1498,35.1422,35.1498,10200.0
2014-06-30 13:30:00,46.33,46.33,46.29,46.29,14300.0,35.1498,35.1498,35.1194,35.1194,14300.0
2014-06-30 13:35:00,46.29,46.3,46.27,46.27,12100.0,35.1194,35.127,35.1043,35.1043,12100.0
2014-06-30 13:40:00,46.27,46.29,46.26,46.28,11400.0,35.1043,35.1194,35.0967,35.1119,11400.0
2014-06-30 13:45:00,46.29,46.29,46.25,46.25,12200.0,35.1194,35.1194,35.0891,35.0891,12200.0
2014-06-30 13:50:00,46.25,46.3,46.25,46.3,19100.0,35.0891,35.127,35.0891,35.127,19100.0
2014-06-30 13:55:00,46.3,46.45,46.3,46.43,106900.0,35.127,35.2408,35.127,35.2257,106900.0
2014-06-30 14:00:00,46.44,46.5,46.44,46.48,26800.0,35.2332,35.2788,35.2332,35.2636,26800.0
2014-06-30 14:05:00,46.48,46.5,46.47,46.49,13200.0,35.2636,35.2788,35.256,35.2712,13200.0
2014-06-30 14:10:00,46.5,46.54,46.49,46.52,28800.0,35.2788,35.3091,35.2712,35.2939,28800.0
2014-06-30 14:15:00,46.52,46.55,46.48,46.48,23200.0,35.2939,35.3167,35.2636,35.2636,23200.0
2014-06-30 14:20:00,46.48,46.49,46.48,46.48,2900.0,35.2636,35.2712,35.2636,35.2636,2900.0
2014-06-30 14:25:00,46.49,46.55,46.49,46.51,29600.0,35.2712,35.3167,35.2712,35.2864,29600.0
2014-06-30 14:30:00,46.51,46.52,46.51,46.51,7500.0,35.2864,35.2939,35.2864,35.2864,7500.0
2014-06-30 14:35:00,46.51,46.53,46.51,46.53,15200.0,35.2864,35.3015,35.2864,35.3015,15200.0
2014-06-30 14:40:00,46.53,46.53,46.5,46.52,21600.0,35.3015,35.3015,35.2788,35.2939,21600.0
2014-06-30 14:45:00,46.52,46.54,46.51,46.53,15900.0,35.2939,35.3091,35.2864,35.3015,15900.0
2014-06-30 14:50:00,46.54,46.54,46.52,46.53,19500.0,35.3091,35.3091,35.2939,35.3015,19500.0
2014-06-30 14:55:00,46.52,46.52,46.49,46.5,26100.0,35.2939,35.2939,35.2712,35.2788,26100.0
2014-06-30 15:00:00,46.5,46.5,46.49,46.49,11900.0,35.2788,35.2788,35.2712,35.2712,11900.0
2014-06-30 15:05:00,46.5,46.51,46.49,46.49,32500.0,35.2788,35.2864,35.2712,35.2712,32500.0
2014-06-30 15:10:00,46.49,46.5,46.49,46.5,13000.0,35.2712,35.2788,35.2712,35.2788,13000.0
2014-06-30 15:15:00,46.49,46.5,46.49,46.49,28400.0,35.2712,35.2788,35.2712,35.2712,28400.0
2014-06-30 15:20:00,46.5,46.5,46.47,46.49,55600.0,35.2788,35.2788,35.256,35.2712,55600.0
2014-06-30 15:25:00,46.49,46.52,46.48,46.52,21200.0,35.2712,35.2939,35.2636,35.2939,21200.0
2014-06-30 15:30:00,46.53,46.55,46.53,46.55,56700.0,35.3015,35.3167,35.3015,35.3167,56700.0
2014-06-30 15:35:00,46.54,46.57,46.5,46.5,51600.0,35.3091,35.3319,35.2788,35.2788,51600.0
2014-06-30 15:40:00,46.5,46.51,46.47,46.48,44700.0,35.2788,35.2864,35.256,35.2636,44700.0
2014-06-30 15:45:00,46.47,46.48,46.45,46.46,61900.0,35.256,35.2636,35.2408,35.2484,61900.0
2014-06-30 15:50:00,46.46,46.54,46.45,46.53,94000.0,35.2484,35.3091,35.2408,35.3015,94000.0
2014-06-30 15:55:00,46.52,46.57,46.5,46.55,151200.0,35.2939,35.3319,35.2788,35.3167,151200.0
2014-07-01 09:30:00,46.61,46.85,46.61,46.72,32200.0,35.3622,35.5443,35.3622,35.4457,32200.0
2014-07-01 09:35:00,46.74,46.89,46.73,46.73,20300.0,35.4609,35.5747,35.4533,35.4533,20300.0
2014-07-01 09:40:00,46.7,46.7,46.57,46.61,48100.0,35.4305,35.4305,35.3319,35.3622,48100.0
2014-07-01 09:45:00,46.61,46.71,46.54,46.71,32500.0,35.3622,35.4381,35.3091,35.4381,32500.0
2014-07-01 09:50:00,46.71,46.99,46.71,46.98,82200.0,35.4381,35.6505,35.4381,35.6429,82200.0
2014-07-01 09:55:00,46.98,47.07,46.94,47.07,45500.0,35.6429,35.7112,35.6126,35.7112,45500.0
2014-07-01 10:00:00,47.07,47.14,47.02,47.14,37100.0,35.7112,35.7643,35.6733,35.7643,37100.0
2014-07-01 10:05:00,47.14,47.22,47.13,47.21,38100.0,35.7643,35.825,35.7567,35.8174,38100.0
2014-07-01 10:10:00,47.21,47.21,47.02,47.02,36900.0,35.8174,35.8174,35.6733,35.6733,36900.0
2014-07-01 10:15:00,47.01,47.05,46.97,46.98,38000.0,35.6657,35.696,35.6354,35.6429,38000.0
2014-07-01 10:20:00,46.95,47.01,46.94,46.96,13500.0,35.6202,35.6657,35.6126,35.6278,13500.0
2014-07-01 10:25:00,46.94,46.96,46.9,46.93,35600.0,35.6126,35.6278,35.5822,35.605,35600.0
2014-07-01 10:30:00,46.94,46.99,46.92,46.98,29100.0,35.6126,35.6505,35.5974,35.6429,29100.0
2014-07-01 10:35:00,46.99,47.04,46.96,47.03,22600.0,35.6505,35.6885,35.6278,35.6809,22600.0
2014-07-01 10:40:00,47.03,47.04,47.02,47.02,14500.0,35.6809,35.6885,35.6733,35.6733,14500.0
2014-07-01 10:45:00,47.02,47.04,47.02,47.02,9200.0,35.6733,35.6885,35.6733,35.6733,9200.0
2014-07-01 10:50:00,47.03,47.13,47.0,47.1,35900.0,35.6809,35.7567,35.6581,35.734,35900.0
2014-07-01 10:55:00,47.1,47.22,47.09,47.19,74800.0,35.734,35.825,35.7264,35.8023,74800.0
2014-07-01 11:00:00,47.2,47.22,47.18,47.21,24000.0,35.8098,35.825,35.7947,35.8174,24000.0
2014-07-01 11:05:00,47.22,47.22,47.19,47.19,29900.0,35.825,35.825,35.8023,35.8023,29900.0
2014-07-01 11:10:00,47.18,47.27,47.18,47.25,34400.0,35.7947,35.863,35.7947,35.8478,34400.0
2014-07-01 11:15:00,47.25,47.26,47.17,47.17,11900.0,35.8478,35.8554,35.7871,35.7871,11900.0
2014-07-01 11:20:00,47.17,47.24,47.17,47.23,13700.0,35.7871,35.8402,35.7871,35.8326,13700.0
2014-07-01 11:25:00,47.23,47.25,47.21,47.24,15900.0,35.8326,35.8478,35.8174,35.8402,15900.0
2014-07-01 11:30:00,47.24,47.32,47.22,47.32,29200.0,35.8402,35.9009,35.825,35.9009,29200.0
2014-07-01 11:35:00,47.32,47.32,47.25,47.26,30100.0,35.9009,35.9009,35.8478,35.8554,30100.0
2014-07-01 11:40:00,47.26,47.4,47.26,47.39,43100.0,35.8554,35.9616,35.8554,35.954,43100.0
2014-07-01 11:45:00,47.39,47.4,47.35,47.35,19600.0,35.954,35.9616,35.9237,35.9237,19600.0
2014-07-01 11:50:00,47.35,47.35,47.32,47.32,8500.0,35.9237,35.9237,35.9009,35.9009,8500.0
2014-07-01 11:55:00,47.31,47.33,47.27,47.32,22100.0,35.8933,35.9085,35.863,35.9009,22100.0
2014-07-01 12:00:00,47.32,47.37,47.32,47.35,28500.0,35.9009,35.9388,35.9009,35.9237,28500.0
2014-07-01 12:05:00,47.35,47.39,47.32,47.39,33600.0,35.9237,35.954,35.9009,35.954,33600.0
2014-07-01 12:10:00,47.38,47.4,47.36,47.39,20200.0,35.9464,35.9616,35.9312,35.954,20200.0
2014-07-01 12:15:00,47.39,47.44,47.39,47.4,32200.0,35.954,35.9919,35.954,35.9616,32200.0
2014-07-01 12:20:00,47.4,47.41,47.36,47.36,15700.0,35.9616,35.9692,35.9312,35.9312,15700.0
2014-07-01 12:25:00,47.36,47.36,47.28,47.28,9600.0,35.9312,35.9312,35.8705,35.8705,9600.0
2014-07-01 12:30:00,47.28,47.34,47.28,47.33,7100.0,35.8705,35.9161,35.8705,35.9085,7100.0
2014-07-01 12:35:00,47.34,47.34,47.29,47.3,19200.0,35.9161,35.9161,35.8781,35.8857,19200.0
2014-07-01 12:40:00,47.29,47.31,47.29,47.3,17400.0,35.8781,35.8933,35.8781,35.8857,17400.0
2014-07-01 12:45:00,47.31,47.34,47.29,47.34,11100.0,35.8933,35.9161,35.8781,35.9161,11100.0
2014-07-01 12:50:00,47.33,47.33,47.29,47.29,10800.0,35.9085,35.9085,35.8781,35.8781,10800.0
2014-07-01 12:55:00,47.28,47.31,47.26,47.3,17500.0,35.8705,35.8933,35.8554,35.8857,17500.0
2014-07-01 13:00:00,47.3,47.33,47.28,47.33,20500.0,35.8857,35.9085,35.8705,35.9085,20500.0
2014-07-01 13:05:00,47.34,47.36,47.33,47.35,22100.0,35.9161,35.9312,35.9085,35.9237,22100.0
2014-07-01 13:10:00,47.35,47.37,47.35,47.36,7100.0,35.9237,35.9388,35.9237,35.9312,7100.0
2014-07-01 13:15:00,47.36,47.36,47.31,47.31,17100.0,35.9312,35.9312,35.8933,35.8933,17100.0
2014-07-01 13:20:00,47.31,47.31,47.28,47.28,9900.0,35.8933,35.8933,35.8705,35.8705,9900.0
2014-07-01 13:25:00,47.29,47.29,47.27,47.28,12800.0,35.8781,35.8781,35.863,35.8705,12800.0
2014-07-01 13:30:00,47.28,47.31,47.28,47.31,16500.0,35.8705,35.8933,35.8705,35.8933,16500.0
2014-07-01 13:35:00,47.31,47.31,47.28,47.28,14900.0,35.8933,35.8933,35.8705,35.8705,14900.0
2014-07-01 13:40:00,47.28,47.29,47.27,47.29,23600.0,35.8705,35.8781,35.863,35.8781,23600.0
2014-07-01 13:45:00,47.29,47.29,47.26,47.26,27800.0,35.8781,35.8781,35.8554,35.8554,27800.0
2014-07-01 13:50:00,47.26,47.26,47.14,47.16,24800.0,35.8554,35.8554,35.7643,35.7795,24800.0
2014-07-01 13:55:00,47.16,47.23,47.16,47.23,21600.0,35.7795,35.8326,35.7795,35.8326,21600.0
2014-07-01 14:00:00,47.22,47.24,47.21,47.24,24800.0,35.825,35.8402,35.8174,35.8402,24800.0
2014-07-01 14:05:00,47.24,47.26,47.24,47.25,21700.0,35.8402,35.8554,35.8402,35.8478,21700.0
2014-07-01 14:10:00,47.25,47.27,47.13,47.14,81300.0,35.8478,35.863,35.7567,35.7643,81300.0
2014-07-01 14:15:00,47.14,47.16,47.04,47.08,26500.0,35.7643,35.7795,35.6885,35.7188,26500.0
2014-07-01 14:20:00,47.08,47.13,47.03,47.09,38000.0,35.7188,35.7567,35.6809,35.7264,38000.0
2014-07-01 14:25:00,47.1,47.12,47.04,47.05,43200.0,35.734,35.7492,35.6885,35.696,43200.0
2014-07-01 14:30:00,47.04,47.05,47.0,47.01,14100.0,35.6885,35.696,35.6581,35.6657,14100.0
2014-07-01 14:35:00,47.01,47.01,46.97,46.99,15000.0,35.6657,35.6657,35.6354,35.6505,15000.0
2014-07-01 14:40:00,46.99,46.99,46.89,46.89,18800.0,35.6505,35.6505,35.5747,35.5747,18800.0
2014-07-01 14:45:00,46.89,46.92,46.88,46.89,18600.0,35.5747,35.5974,35.5671,35.5747,18600.0
2014-07-01 14:50:00,46.89,46.93,46.89,46.9,24500.0,35.5747,35.605,35.5747,35.5822,24500.0
2014-07-01 14:55:00,46.9,46.94,46.9,46.93,19500.0,35.5822,35.6126,35.5822,35.605,19500.0
2014-07-01 15:00:00,46.93,46.93,46.89,46.89,29000.0,35.605,35.605,35.5747,35.5747,29000.0
2014-07-01 15:05:00,46.89,46.9,46.86,46.89,27400.0,35.5747,35.5822,35.5519,35.5747,27400.0
2014-07-01 15:10:00,46.88,46.9,46.87,46.89,43700.0,35.5671,35.5822,35.5595,35.5747,43700.0
2014-07-01 15:15:00,46.9,46.9,46.85,46.89,42700.0,35.5822,35.5822,35.5443,35.5747,42700.0
2014-07-01 15:20:00,46.88,46.89,46.87,46.88,26100.0,35.5671,35.5747,35.5595,35.5671,26100.0
2014-07-01 15:25:00,46.89,46.91,46.86,46.9,27700.0,35.5747,35.5898,35.5519,35.5822,27700.0
2014-07-01 15:30:00,46.9,47.02,46.9,47.01,36400.0,35.5822,35.6733,35.5822,35.6657,36400.0
2014-07-01 15:35:00,47.0,47.01,46.98,46.98,20000.0,35.6581,35.6657,35.6429,35.6429,20000.0
2014-07-01 15:40:00,46.98,47.0,46.96,46.97,33800.0,35.6429,35.6581,35.6278,35.6354,33800.0
2014-07-01 15:45:00,46.96,46.97,46.95,46.95,31000.0,35.6278,35.6354,35.6202,35.6202,31000.0
2014-07-01 15:50:00,46.96,46.97,46.91,46.92,41900.0,35.6278,35.6354,35.5898,35.5974,41900.0
2014-07-01 15:55:00,46.92,46.94,46.89,46.9,86800.0,35.5974,35.6126,35.5747,35.5822,86800.0
2014-07-02 09:30:00,46.79,47.03,46.79,47.03,22200.0,35.4988,35.6809,35.4988,35.6809,22200.0
2014-07-02 09:35:00,47.03,47.13,47.01,47.11,13800.0,35.6809,35.7567,35.6657,35.7416,13800.0
2014-07-02 09:40:00,47.14,47.16,46.91,46.92,30200.0,35.7643,35.7795,35.5898,35.5974,30200.0
2014-07-02 09:45:00,46.95,47.0,46.91,46.94,26000.0,35.6202,35.6581,35.5898,35.6126,26000.0
2014-07-02 09:50:00,46.94,46.94,46.8,46.83,26100.0,35.6126,35.6126,35.5064,35.5291,26100.0
2014-07-02 09:55:00,46.81,46.88,46.8,46.86,12000.0,35.514,35.5671,35.5064,35.5519,12000.0
2014-07-02 10:00:00,46.85,46.93,46.85,46.89,13700.0,35.5443,35.605,35.5443,35.5747,13700.0
2014-07-02 10:05:00,46.89,46.89,46.82,46.83,14800.0,35.5747,35.5747,35.5215,35.5291,14800.0
2014-07-02 10:10:00,46.82,46.85,46.82,46.85,7900.0,35.5215,35.5443,35.5215,35.5443,7900.0
2014-07-02 10:15:00,46.85,46.89,46.84,46.86,9900.0,35.5443,35.5747,35.5367,35.5519,9900.0
2014-07-02 10:20:00,46.87,46.87,46.81,46.82,7700.0,35.5595,35.5595,35.514,35.5215,7700.0
2014-07-02 10:25:00,46.83,46.87,46.83,46.83,10500.0,35.5291,35.5595,35.5291,35.5291,10500.0
2014-07-02 10:30:00,46.82,46.83,46.78,46.78,8800.0,35.5215,35.5291,35.4912,35.4912,8800.0
2014-07-02 10:35:00,46.78,46.78,46.75,46.76,8500.0,35.4912,35.4912,35.4684,35.476,8500.0
2014-07-02 10:40:00,46.76,46.89,46.76,46.88,8700.0,35.476,35.5747,35.476,35.5671,8700.0
2014-07-02 10:45:00,46.89,46.89,46.86,46.88,4200.0,35.5747,35.5747,35.5519,35.5671,4200.0
2014-07-02 10:50:00,46.88,46.89,46.85,46.87,6300.0,35.5671,35.5747,35.5443,35.5595,6300.0
2014-07-02 10:55:00,46.87,46.88,46.8,46.81,8900.0,35.5595,35.5671,35.5064,35.514,8900.0
2014-07-02 11:00:00,46.82,46.82,46.79,46.81,10400.0,35.5215,35.5215,35.4988,35.514,10400.0
2014-07-02 11:05:00,46.8,46.8,46.72,46.73,12200.0,35.5064,35.5064,35.4457,35.4533,12200.0
2014-07-02 11:10:00,46.73,46.74,46.66,46.66,6800.0,35.4533,35.4609,35.4002,35.4002,6800.0
2014-07-02 11:15:00,46.67,46.69,46.67,46.67,7300.0,35.4077,35.4229,35.4077,35.4077,7300.0
2014-07-02 11:20:00,46.66,46.74,46.62,46.73,19000.0,35.4002,35.4609,35.3698,35.4533,19000.0
2014-07-02 11:25:00,46.74,46.75,46.7,46.73,12400.0,35.4609,35.4684,35.4305,35.4533,12400.0
2014-07-02 11:30:00,46.72,46.72,46.68,46.71,5500.0,35.4457,35.4457,35.4153,35.4381,5500.0
2014-07-02 11:35:00,46.7,46.76,46.7,46.75,15900.0,35.4305,35.476,35.4305,35.4684,15900.0
2014-07-02 11:40:00,46.74,46.74,46.7,46.71,2200.0,35.4609,35.4609,35.4305,35.4381,2200.0
2014-07-02 11:45:00,46.71,46.73,46.65,46.66,5600.0,35.4381,35.4533,35.3926,35.4002,5600.0
2014-07-02 11:50:00,46.67,46.68,46.65,46.67,3700.0,35.4077,35.4153,35.3926,35.4077,3700.0
2014-07-02 11:55:00,46.66,46.67,46.63,46.63,7000.0,35.4002,35.4077,35.3774,35.3774,7000.0
2014-07-02 12:00:00,46.63,46.67,46.6,46.65,14600.0,35.3774,35.4077,35.3546,35.3926,14600.0
2014-07-02 12:05:00,46.64,46.67,46.63,46.66,8100.0,35.385,35.4077,35.3774,35.4002,8100.0
2014-07-02 12:10:00,46.66,46.67,46.61,46.61,12900.0,35.4002,35.4077,35.3622,35.3622,12900.0
2014-07-02 12:15:00,46.62,46.66,46.62,46.64,5600.0,35.3698,35.4002,35.3698,35.385,5600.0
2014-07-02 12:20:00,46.64,46.67,46.64,46.65,4600.0,35.385,35.4077,35.385,35.3926,4600.0
2014-07-02 12:25:00,46.64,46.65,46.62,46.63,4700.0,35.385,35.3926,35.3698,35.3774,4700.0
2014-07-02 12:30:00,46.63,46.63,46.58,46.59,7200.0,35.3774,35.3774,35.3395,35.3471,7200.0
2014-07-02 12:35:00,46.58,46.59,46.54,46.55,7200.0,35.3395,35.3471,35.3091,35.3167,7200.0
2014-07-02 12:40:00,46.55,46.55,46.53,46.54,3700.0,35.3167,35.3167,35.3015,35.3091,3700.0
2014-07-02 12:45:00,46.53,46.53,46.49,46.51,12800.0,35.3015,35.3015,35.2712,35.2864,12800.0
2014-07-02 12:50:00,46.51,46.52,46.42,46.42,12300.0,35.2864,35.2939,35.2181,35.2181,12300.0
2014-07-02 12:55:00,46.42,46.51,46.42,46.51,11100.0,35.2181,35.2864,35.2181,35.2864,11100.0
2014-07-02 13:00:00,46.52,46.53,46.5,46.52,5900.0,35.2939,35.3015,35.2788,35.2939,5900.0
2014-07-02 13:05:00,46.52,46.56,46.51,46.56,6500.0,35.2939,35.3243,35.2864,35.3243,6500.0
2014-07-02 13:10:00,46.56,46.58,46.55,46.57,5600.0,35.3243,35.3395,35.3167,35.3319,5600.0
2014-07-02 13:15:00,46.58,46.58,46.55,46.55,8100.0,35.3395,35.3395,35.3167,35.3167,8100.0
2014-07-02 13:20:00,46.55,46.58,46.53,46.57,11800.0,35.3167,35.3395,35.3015,35.3319,11800.0
2014-07-02 13:25:00,46.57,46.62,46.57,46.61,7200.0,35.3319,35.3698,35.3319,35.3622,7200.0
2014-07-02 13:30:00,46.62,46.64,46.62,46.63,2900.0,35.3698,35.385,35.3698,35.3774,2900.0
2014-07-02 13:35:00,46.63,46.64,46.61,46.62,5700.0,35.3774,35.385,35.3622,35.3698,5700.0
2014-07-02 13:40:00,46.62,46.64,46.62,46.62,6200.0,35.3698,35.385,35.3698,35.3698,6200.0
2014-07-02 13:45:00,46.63,46.66,46.62,46.65,6600.0,35.3774,35.4002,35.3698,35.3926,6600.0
2014-07-02 13:50:00,46.64,46.65,46.6,46.61,14800.0,35.385,35.3926,35.3546,35.3622,14800.0
2014-07-02 13:55:00,46.61,46.64,46.6,46.63,5700.0,35.3622,35.385,35.3546,35.3774,5700.0
2014-07-02 14:00:00,46.62,46.63,46.6,46.6,6700.0,35.3698,35.3774,35.3546,35.3546,6700.0
2014-07-02 14:05:00,46.6,46.6,46.53,46.53,8300.0,35.3546,35.3546,35.3015,35.3015,8300.0
2014-07-02 14:10:00,46.54,46.54,46.52,46.52,4800.0,35.3091,35.3091,35.2939,35.2939,4800.0
2014-07-02 14:15:00,46.52,46.52,46.5,46.5,4400.0,35.2939,35.2939,35.2788,35.2788,4400.0
2014-07-02 14:20:00,46.5,46.53,46.5,46.51,4200.0,35.2788,35.3015,35.2788,35.2864,4200.0
2014-07-02 14:25:00,46.52,46.52,46.48,46.52,11100.0,35.2939,35.2939,35.2636,35.2939,11100.0
2014-07-02 14:30:00,46.52,46.53,46.49,46.51,42800.0,35.2939,35.3015,35.2712,35.2864,42800.0
2014-07-02 14:35:00,46.51,46.51,46.46,46.48,9100.0,35.2864,35.2864,35.2484,35.2636,9100.0
2014-07-02 14:40:00,46.48,46.5,46.47,46.49,10200.0,35.2636,35.2788,35.256,35.2712,10200.0
2014-07-02 14:45:00,46.49,46.49,46.45,46.46,9900.0,35.2712,35.2712,35.2408,35.2484,9900.0
2014-07-02 14:50:00,46.47,46.49,46.46,46.48,6700.0,35.256,35.2712,35.2484,35.2636,6700.0
2014-07-02 14:55:00,46.48,46.49,46.46,46.46,9900.0,35.2636,35.2712,35.2484,35.2484,9900.0
2014-07-02 15:00:00,46.47,46.49,46.45,46.46,23900.0,35.256,35.2712,35.2408,35.2484,23900.0
2014-07-02 15:05:00,46.46,46.49,46.45,46.45,14800.0,35.2484,35.2712,35.2408,35.2408,14800.0
2014-07-02 15:10:00,46.45,46.46,46.41,46.41,22400.0,35.2408,35.2484,35.2105,35.2105,22400.0
2014-07-02 15:15:00,46.42,46.42,46.4,46.41,12800.0,35.2181,35.2181,35.2029,35.2105,12800.0
2014-07-02 15:20:00,46.41,46.43,46.4,46.42,26300.0,35.2105,35.2257,35.2029,35.2181,26300.0
2014-07-02 15:25:00,46.43,46.45,46.42,46.45,16200.0,35.2257,35.2408,35.2181,35.2408,16200.0
2014-07-02 15:30:00,46.44,46.45,46.44,46.45,19100.0,35.2332,35.2408,35.2332,35.2408,19100.0
2014-07-02 15:35:00,46.45,46.52,46.45,46.52,41100.0,35.2408,35.2939,35.2408,35.2939,41100.0
2014-07-02 15:40:00,46.51,46.54,46.49,46.53,30400.0,35.2864,35.3091,35.2712,35.3015,30400.0
2014-07-02 15:45:00,46.52,46.56,46.5,46.55,40900.0,35.2939,35.3243,35.2788,35.3167,40900.0
2014-07-02 15:50:00,46.56,46.58,46.55,46.57,36500.0,35.3243,35.3395,35.3167,35.3319,36500.0
2014-07-02 15:55:00,46.57,46.58,46.56,46.57,48200.0,35.3319,35.3395,35.3243,35.3319,48200.0
2014-07-03 09:30:00,46.58,47.02,46.58,47.0,46600.0,35.3395,35.6733,35.3395,35.6581,46600.0
2014-07-03 09:35:00,46.99,47.25,46.96,47.24,14200.0,35.6505,35.8478,35.6278,35.8402,14200.0
2014-07-03 09:40:00,47.21,47.27,47.08,47.08,12100.0,35.8174,35.863,35.7188,35.7188,12100.0
2014-07-03 09:45:00,47.08,47.15,47.03,47.15,13500.0,35.7188,35.7719,35.6809,35.7719,13500.0
2014-07-03 09:50:00,47.12,47.16,47.08,47.13,28900.0,35.7492,35.7795,35.7188,35.7567,28900.0
2014-07-03 09:55:00,47.12,47.14,47.06,47.11,10700.0,35.7492,35.7643,35.7036,35.7416,10700.0
2014-07-03 10:00:00,47.13,47.22,47.11,47.22,10200.0,35.7567,35.825,35.7416,35.825,10200.0
2014-07-03 10:05:00,47.21,47.28,47.21,47.26,12300.0,35.8174,35.8705,35.8174,35.8554,12300.0
2014-07-03 10:10:00,47.26,47.42,47.26,47.42,40100.0,35.8554,35.9768,35.8554,35.9768,40100.0
2014-07-03 10:15:00,47.42,47.49,47.39,47.45,19000.0,35.9768,36.0299,35.954,35.9995,19000.0
2014-07-03 10:20:00,47.46,47.48,47.31,47.32,11500.0,36.0071,36.0223,35.8933,35.9009,11500.0
2014-07-03 10:25:00,47.31,47.36,47.31,47.33,5800.0,35.8933,35.9312,35.8933,35.9085,5800.0
2014-07-03 10:30:00,47.33,47.35,47.32,47.34,7800.0,35.9085,35.9237,35.9009,35.9161,7800.0
2014-07-03 10:35:00,47.34,47.35,47.24,47.27,24900.0,35.9161,35.9237,35.8402,35.863,24900.0
2014-07-03 10:40:00,47.27,47.31,47.27,47.28,7400.0,35.863,35.8933,35.863,35.8705,7400.0
2014-07-03 10:45:00,47.29,47.35,47.28,47.32,9900.0,35.8781,35.9237,35.8705,35.9009,9900.0
2014-07-03 10:50:00,47.31,47.33,47.3,47.32,3900.0,35.8933,35.9085,35.8857,35.9009,3900.0
2014-07-03 10:55:00,47.33,47.33,47.24,47.24,9300.0,35.9085,35.9085,35.8402,35.8402,9300.0
2014-07-03 11:00:00,47.23,47.24,47.2,47.2,7700.0,35.8326,35.8402,35.8098,35.8098,7700.0
2014-07-03 11:05:00,47.19,47.19,47.13,47.13,8800.0,35.8023,35.8023,35.7567,35.7567,8800.0
2014-07-03 11:10:00,47.13,47.13,47.05,47.07,9300.0,35.7567,35.7567,35.696,35.7112,9300.0
2014-07-03 11:15:00,47.08,47.13,47.07,47.08,7100.0,35.7188,35.7567,35.7112,35.7188,7100.0
2014-07-03 11:20:00,47.07,47.07,47.03,47.05,7900.0,35.7112,35.7112,35.6809,35.696,7900.0
2014-07-03 11:25:00,47.04,47.1,47.03,47.1,10600.0,35.6885,35.734,35.6809,35.734,10600.0
2014-07-03 11:30:00,47.09,47.09,47.05,47.07,3000.0,35.7264,35.7264,35.696,35.7112,3000.0
2014-07-03 11:35:00,47.07,47.15,47.06,47.14,13900.0,35.7112,35.7719,35.7036,35.7643,13900.0
2014-07-03 11:40:00,47.15,47.15,47.05,47.07,8800.0,35.7719,35.7719,35.696,35.7112,8800.0
2014-07-03 11:45:00,47.06,47.09,47.05,47.08,4000.0,35.7036,35.7264,35.696,35.7188,4000.0
2014-07-03 11:50:00,47.09,47.15,47.09,47.15,9700.0,35.7264,35.7719,35.7264,35.7719,9700.0
2014-07-03 11:55:00,47.14,47.15,47.12,47.13,3700.0,35.7643,35.7719,35.7492,35.7567,3700.0
2014-07-03 12:00:00,47.13,47.2,47.13,47.2,23100.0,35.7567,35.8098,35.7567,35.8098,23100.0
2014-07-03 12:05:00,47.19,47.2,47.16,47.19,15500.0,35.8023,35.8098,35.7795,35.8023,15500.0
2014-07-03 12:10:00,47.19,47.2,47.15,47.18,11300.0,35.8023,35.8098,35.7719,35.7947,11300.0
2014-07-03 12:15:00,47.17,47.23,47.16,47.22,26200.0,35.7871,35.8326,35.7795,35.825,26200.0
2014-07-03 12:20:00,47.22,47.23,47.19,47.2,6800.0,35.825,35.8326,35.8023,35.8098,6800.0
2014-07-03 12:25:00,47.2,47.24,47.19,47.2,14600.0,35.8098,35.8402,35.8023,35.8098,14600.0
2014-07-03 12:30:00,47.19,47.21,47.15,47.21,50400.0,35.8023,35.8174,35.7719,35.8174,50400.0
2014-07-03 12:35:00,47.21,47.21,47.19,47.19,11400.0,35.8174,35.8174,35.8023,35.8023,11400.0
2014-07-03 12:40:00,47.19,47.21,47.15,47.2,26900.0,35.8023,35.8174,35.7719,35.8098,26900.0
2014-07-03 12:45:00,47.2,47.22,47.17,47.19,30700.0,35.8098,35.825,35.7871,35.8023,30700.0
2014-07-03 12:50:00,47.2,47.22,47.19,47.21,13100.0,35.8098,35.825,35.8023,35.8174,13100.0
2014-07-03 12:55:00,47.22,47.22,47.17,47.22,40200.0,35.825,35.825,35.7871,35.825,40200.0
2014-07-07 09:30:00,47.21,47.3,47.03,47.11,18600.0,35.8174,35.8857,35.6809,35.7416,18600.0
2014-07-07 09:35:00,47.12,47.13,46.98,47.06,10800.0,35.7492,35.7567,35.6429,35.7036,10800.0
2014-07-07 09:40:00,47.08,47.08,46.91,47.06,29000.0,35.7188,35.7188,35.5898,35.7036,29000.0
2014-07-07 09:45:00,47.01,47.23,47.0,47.15,14000.0,35.6657,35.8326,35.6581,35.7719,14000.0
2014-07-07 09:50:00,47.13,47.13,47.01,47.02,39400.0,35.7567,35.7567,35.6657,35.6733,39400.0
2014-07-07 09:55:00,47.01,47.02,46.95,47.0,13400.0,35.6657,35.6733,35.6202,35.6581,13400.0
2014-07-07 10:00:00,47.01,47.01,46.96,46.97,5400.0,35.6657,35.6657,35.6278,35.6354,5400.0
2014-07-07 10:05:00,47.01,47.01,46.98,47.01,2500.0,35.6657,35.6657,35.6429,35.6657,2500.0
2014-07-07 10:10:00,47.01,47.03,46.97,46.99,5300.0,35.6657,35.6809,35.6354,35.6505,5300.0
2014-07-07 10:15:00,46.98,47.02,46.92,47.0,6400.0,35.6429,35.6733,35.5974,35.6581,6400.0
2014-07-07 10:20:00,46.97,47.02,46.96,46.96,30600.0,35.6354,35.6733,35.6278,35.6278,30600.0
2014-07-07 10:25:00,46.96,47.01,46.91,46.95,9900.0,35.6278,35.6657,35.5898,35.6202,9900.0
2014-07-07 10:30:00,46.96,47.01,46.94,47.01,9500.0,35.6278,35.6657,35.6126,35.6657,9500.0
2014-07-07 10:35:00,47.01,47.09,47.01,47.08,2200.0,35.6657,35.7264,35.6657,35.7188,2200.0
2014-07-07 10:40:00,47.08,47.11,47.06,47.07,3300.0,35.7188,35.7416,35.7036,35.7112,3300.0
2014-07-07 10:45:00,47.07,47.08,47.01,47.06,15900.0,35.7112,35.7188,35.6657,35.7036,15900.0
2014-07-07 10:50:00,47.06,47.06,46.94,46.95,50800.0,35.7036,35.7036,35.6126,35.6202,50800.0
2014-07-07 10:55:00,46.95,46.98,46.87,46.9,18600.0,35.6202,35.6429,35.5595,35.5822,18600.0
2014-07-07 11:00:00,46.9,46.9,46.84,46.87,14800.0,35.5822,35.5822,35.5367,35.5595,14800.0
2014-07-07 11:05:00,46.86,46.88,46.86,46.86,3200.0,35.5519,35.5671,35.5519,35.5519,3200.0
2014-07-07 11:10:00,46.84,46.87,46.84,46.84,6200.0,35.5367,35.5595,35.5367,35.5367,6200.0
2014-07-07 11:15:00,46.85,46.88,46.84,46.88,10700.0,35.5443,35.5671,35.5367,35.5671,10700.0
2014-07-07 11:20:00,46.88,46.88,46.82,46.85,6900.0,35.5671,35.5671,35.5215,35.5443,6900.0
2014-07-07 11:25:00,46.86,46.86,46.81,46.81,5200.0,35.5519,35.5519,35.514,35.514,5200.0
2014-07-07 11:30:00,46.82,46.86,46.82,46.84,10000.0,35.5215,35.5519,35.5215,35.5367,10000.0
2014-07-07 11:35:00,46.84,46.85,46.83,46.85,12400.0,35.5367,35.5443,35.5291,35.5443,12400.0
2014-07-07 11:40:00,46.84,46.85,46.81,46.84,13900.0,35.5367,35.5443,35.514,35.5367,13900.0
2014-07-07 11:45:00,46.83,46.85,46.79,46.79,5700.0,35.5291,35.5443,35.4988,35.4988,5700.0
2014-07-07 11:50:00,46.79,46.82,46.78,46.79,5500.0,35.4988,35.5215,35.4912,35.4988,5500.0
2014-07-07 11:55:00,46.79,46.8,46.77,46.78,4700.0,35.4988,35.5064,35.4836,35.4912,4700.0
2014-07-07 12:00:00,46.78,46.83,46.77,46.83,10000.0,35.4912,35.5291,35.4836,35.5291,10000.0
2014-07-07 12:05:00,46.84,46.84,46.79,46.81,11400.0,35.5367,35.5367,35.4988,35.514,11400.0
2014-07-07 12:10:00,46.81,46.88,46.81,46.88,12100.0,35.514,35.5671,35.514,35.5671,12100.0
2014-07-07 12:15:00,46.87,46.88,46.86,46.87,3800.0,35.5595,35.5671,35.5519,35.5595,3800.0
2014-07-07 12:20:00,46.88,46.92,46.88,46.91,4100.0,35.5671,35.5974,35.5671,35.5898,4100.0
2014-07-07 12:25:00,46.91,46.92,46.88,46.88,14300.0,35.5898,35.5974,35.5671,35.5671,14300.0
2014-07-07 12:30:00,46.88,46.9,46.88,46.89,1900.0,35.5671,35.5822,35.5671,35.5747,1900.0
2014-07-07 12:35:00,46.89,46.9,46.89,46.9,2200.0,35.5747,35.5822,35.5747,35.5822,2200.0
2014-07-07 12:40:00,46.9,46.93,46.9,46.92,5700.0,35.5822,35.605,35.5822,35.5974,5700.0
2014-07-07 12:45:00,46.92,46.93,46.89,46.89,5400.0,35.5974,35.605,35.5747,35.5747,5400.0
2014-07-07 12:50:00,46.89,46.91,46.88,46.91,5000.0,35.5747,35.5898,35.5671,35.5898,5000.0
2014-07-07 12:55:00,46.91,46.93,46.91,46.93,1000.0,35.5898,35.605,35.5898,35.605,1000.0
2014-07-07 13:00:00,46.93,46.94,46.93,46.94,1300.0,35.605,35.6126,35.605,35.6126,1300.0
2014-07-07 13:05:00,46.95,46.96,46.91,46.92,8500.0,35.6202,35.6278,35.5898,35.5974,8500.0
2014-07-07 13:10:00,46.92,46.93,46.9,46.92,3800.0,35.5974,35.605,35.5822,35.5974,3800.0
2014-07-07 13:15:00,46.92,47.0,46.91,47.0,16300.0,35.5974,35.6581,35.5898,35.6581,16300.0
2014-07-07 13:20:00,46.99,47.03,46.98,47.03,4400.0,35.6505,35.6809,35.6429,35.6809,4400.0
2014-07-07 13:25:00,47.03,47.03,46.97,46.97,8200.0,35.6809,35.6809,35.6354,35.6354,8200.0
2014-07-07 13:30:00,46.96,46.98,46.93,46.94,29500.0,35.6278,35.6429,35.605,35.6126,29500.0
2014-07-07 13:35:00,46.93,46.95,46.89,46.89,20500.0,35.605,35.6202,35.5747,35.5747,20500.0
2014-07-07 13:40:00,46.89,46.89,46.86,46.86,8400.0,35.5747,35.5747,35.5519,35.5519,8400.0
2014-07-07 13:45:00,46.88,46.88,46.84,46.86,3100.0,35.5671,35.5671,35.5367,35.5519,3100.0
2014-07-07 13:50:00,46.87,46.88,46.82,46.83,32700.0,35.5595,35.5671,35.5215,35.5291,32700.0
2014-07-07 13:55:00,46.82,46.82,46.77,46.81,10500.0,35.5215,35.5215,35.4836,35.514,10500.0
2014-07-07 14:00:00,46.81,46.81,46.73,46.77,17700.0,35.514,35.514,35.4533,35.4836,17700.0
2014-07-07 14:05:00,46.75,46.77,46.72,46.77,8200.0,35.4684,35.4836,35.4457,35.4836,8200.0
2014-07-07 14:10:00,46.75,46.89,46.75,46.89,64300.0,35.4684,35.5747,35.4684,35.5747,64300.0
2014-07-07 14:15:00,46.88,46.89,46.81,46.82,22400.0,35.5671,35.5747,35.514,35.5215,22400.0
2014-07-07 14:20:00,46.83,46.85,46.82,46.82,15000.0,35.5291,35.5443,35.5215,35.5215,15000.0
2014-07-07 14:25:00,46.83,46.87,46.83,46.85,4700.0,35.5291,35.5595,35.5291,35.5443,4700.0
2014-07-07 14:30:00,46.84,46.84,46.78,46.81,23600.0,35.5367,35.5367,35.4912,35.514,23600.0
2014-07-07 14:35:00,46.82,46.88,46.81,46.81,24600.0,35.5215,35.5671,35.514,35.514,24600.0
2014-07-07 14:40:00,46.81,46.82,46.78,46.8,9300.0,35.514,35.5215,35.4912,35.5064,9300.0
2014-07-07 14:45:00,46.8,46.88,46.8,46.88,16400.0,35.5064,35.5671,35.5064,35.5671,16400.0
2014-07-07 14:50:00,46.88,46.89,46.86,46.88,4900.0,35.5671,35.5747,35.5519,35.5671,4900.0
2014-07-07 14:55:00,46.88,46.88,46.86,46.86,3500.0,35.5671,35.5671,35.5519,35.5519,3500.0
2014-07-07 15:00:00,46.86,46.86,46.83,46.85,6300.0,35.5519,35.5519,35.5291,35.5443,6300.0
2014-07-07 15:05:00,46.85,46.86,46.8,46.86,21600.0,35.5443,35.5519,35.5064,35.5519,21600.0
2014-07-07 15:10:00,46.85,46.86,46.8,46.81,16900.0,35.5443,35.5519,35.5064,35.514,16900.0
2014-07-07 15:15:00,46.81,46.85,46.79,46.79,25400.0,35.514,35.5443,35.4988,35.4988,25400.0
2014-07-07 15:20:00,46.79,46.83,46.78,46.81,7800.0,35.4988,35.5291,35.4912,35.514,7800.0
2014-07-07 15:25:00,46.81,46.82,46.79,46.79,11200.0,35.514,35.5215,35.4988,35.4988,11200.0
2014-07-07 15:30:00,46.78,46.84,46.78,46.82,12800.0,35.4912,35.5367,35.4912,35.5215,12800.0
2014-07-07 15:35:00,46.81,46.82,46.81,46.81,6600.0,35.514,35.5215,35.514,35.514,6600.0
2014-07-07 15:40:00,46.8,46.83,46.8,46.83,10600.0,35.5064,35.5291,35.5064,35.5291,10600.0
2014-07-07 15:45:00,46.83,46.83,46.78,46.79,35600.0,35.5291,35.5291,35.4912,35.4988,35600.0
2014-07-07 15:50:00,46.79,46.86,46.79,46.86,36800.0,35.4988,35.5519,35.4988,35.5519,36800.0
2014-07-07 15:55:00,46.85,46.92,46.85,46.92,128800.0,35.5443,35.5974,35.5443,35.5974,128800.0
2014-07-08 09:30:00,46.88,46.88,46.63,46.64,18300.0,35.5671,35.5671,35.3774,35.385,18300.0
2014-07-08 09:35:00,46.62,46.67,46.58,46.59,23500.0,35.3698,35.4077,35.3395,35.3471,23500.0
2014-07-08 09:40:00,46.58,46.61,46.54,46.61,21400.0,35.3395,35.3622,35.3091,35.3622,21400.0
2014-07-08 09:45:00,46.61,46.61,46.58,46.61,23200.0,35.3622,35.3622,35.3395,35.3622,23200.0
2014-07-08 09:50:00,46.61,46.61,46.53,46.54,36300.0,35.3622,35.3622,35.3015,35.3091,36300.0
2014-07-08 09:55:00,46.53,46.68,46.53,46.68,8200.0,35.3015,35.4153,35.3015,35.4153,8200.0
2014-07-08 10:00:00,46.66,46.81,46.64,46.74,45600.0,35.4002,35.514,35.385,35.4609,45600.0
2014-07-08 10:05:00,46.74,46.75,46.7,46.71,9300.0,35.4609,35.4684,35.4305,35.4381,9300.0
2014-07-08 10:10:00,46.72,46.76,46.68,46.72,17000.0,35.4457,35.476,35.4153,35.4457,17000.0
2014-07-08 10:15:00,46.71,46.84,46.66,46.77,10100.0,35.4381,35.5367,35.4002,35.4836,10100.0
2014-07-08 10:20:00,46.79,46.8,46.75,46.76,9400.0,35.4988,35.5064,35.4684,35.476,9400.0
2014-07-08 10:25:00,46.77,46.84,46.76,46.84,8500.0,35.4836,35.5367,35.476,35.5367,8500.0
2014-07-08 10:30:00,46.82,46.82,46.69,46.72,13800.0,35.5215,35.5215,35.4229,35.4457,13800.0
2014-07-08 10:35:00,46.72,46.82,46.69,46.82,12400.0,35.4457,35.5215,35.4229,35.5215,12400.0
2014-07-08 10:40:00,46.82,46.83,46.71,46.77,40700.0,35.5215,35.5291,35.4381,35.4836,40700.0
2014-07-08 10:45:00,46.76,46.82,46.71,46.81,26800.0,35.476,35.5215,35.4381,35.514,26800.0
2014-07-08 10:50:00,46.82,46.82,46.71,46.73,27900.0,35.5215,35.5215,35.4381,35.4533,27900.0
2014-07-08 10:55:00,46.72,46.72,46.65,46.65,15100.0,35.4457,35.4457,35.3926,35.3926,15100.0
2014-07-08 11:00:00,46.65,46.65,46.55,46.55,22300.0,35.3926,35.3926,35.3167,35.3167,22300.0
2014-07-08 11:05:00,46.53,46.54,46.5,46.52,10300.0,35.3015,35.3091,35.2788,35.2939,10300.0
2014-07-08 11:10:00,46.51,46.55,46.5,46.51,12800.0,35.2864,35.3167,35.2788,35.2864,12800.0
2014-07-08 11:15:00,46.5,46.53,46.49,46.49,9800.0,35.2788,35.3015,35.2712,35.2712,9800.0
2014-07-08 11:20:00,46.48,46.48,46.39,46.44,15900.0,35.2636,35.2636,35.1953,35.2332,15900.0
2014-07-08 11:25:00,46.43,46.44,46.38,46.38,9100.0,35.2257,35.2332,35.1877,35.1877,9100.0
2014-07-08 11:30:00,46.38,46.47,46.36,46.43,8400.0,35.1877,35.256,35.1726,35.2257,8400.0
2014-07-08 11:35:00,46.42,46.54,46.42,46.53,50400.0,35.2181,35.3091,35.2181,35.3015,50400.0
2014-07-08 11:40:00,46.52,46.58,46.52,46.57,8100.0,35.2939,35.3395,35.2939,35.3319,8100.0
2014-07-08 11:45:00,46.57,46.57,46.55,46.57,8800.0,35.3319,35.3319,35.3167,35.3319,8800.0
2014-07-08 11:50:00,46.57,46.57,46.55,46.57,14700.0,35.3319,35.3319,35.3167,35.3319,14700.0
2014-07-08 11:55:00,46.57,46.63,46.56,46.59,30800.0,35.3319,35.3774,35.3243,35.3471,30800.0
2014-07-08 12:00:00,46.6,46.6,46.56,46.59,10700.0,35.3546,35.3546,35.3243,35.3471,10700.0
2014-07-08 12:05:00,46.59,46.63,46.59,46.6,5500.0,35.3471,35.3774,35.3471,35.3546,5500.0
2014-07-08 12:10:00,46.59,46.61,46.57,46.61,12300.0,35.3471,35.3622,35.3319,35.3622,12300.0
2014-07-08 12:15:00,46.6,46.6,46.55,46.59,26300.0,35.3546,35.3546,35.3167,35.3471,26300.0
2014-07-08 12:20:00,46.58,46.64,46.57,46.64,8700.0,35.3395,35.385,35.3319,35.385,8700.0
2014-07-08 12:25:00,46.64,46.67,46.61,46.62,6700.0,35.385,35.4077,35.3622,35.3698,6700.0
2014-07-08 12:30:00,46.63,46.68,46.59,46.59,7200.0,35.3774,35.4153,35.3471,35.3471,7200.0
2014-07-08 12:35:00,46.6,46.62,46.58,46.59,7600.0,35.3546,35.3698,35.3395,35.3471,7600.0
2014-07-08 12:40:00,46.59,46.59,46.5,46.53,44100.0,35.3471,35.3471,35.2788,35.3015,44100.0
2014-07-08 12:45:00,46.54,46.58,46.54,46.55,19300.0,35.3091,35.3395,35.3091,35.3167,19300.0
2014-07-08 12:50:00,46.56,46.65,46.56,46.65,30100.0,35.3243,35.3926,35.3243,35.3926,30100.0
2014-07-08 12:55:00,46.65,46.66,46.64,46.65,6800.0,35.3926,35.4002,35.385,35.3926,6800.0
2014-07-08 13:00:00,46.65,46.66,46.6,46.6,4200.0,35.3926,35.4002,35.3546,35.3546,4200.0
2014-07-08 13:05:00,46.58,46.59,46.52,46.52,7500.0,35.3395,35.3471,35.2939,35.2939,7500.0
2014-07-08 13:10:00,46.52,46.55,46.5,46.53,18600.0,35.2939,35.3167,35.2788,35.3015,18600.0
2014-07-08 13:15:00,46.54,46.57,46.53,46.57,4600.0,35.3091,35.3319,35.3015,35.3319,4600.0
2014-07-08 13:20:00,46.57,46.59,46.56,46.57,11000.0,35.3319,35.3471,35.3243,35.3319,11000.0
2014-07-08 13:25:00,46.56,46.57,46.54,46.55,9800.0,35.3243,35.3319,35.3091,35.3167,9800.0
2014-07-08 13:30:00,46.56,46.62,46.55,46.61,16600.0,35.3243,35.3698,35.3167,35.3622,16600.0
2014-07-08 13:35:00,46.62,46.63,46.56,46.58,16000.0,35.3698,35.3774,35.3243,35.3395,16000.0
2014-07-08 13:40:00,46.58,46.59,46.57,46.58,13700.0,35.3395,35.3471,35.3319,35.3395,13700.0
2014-07-08 13:45:00,46.59,46.59,46.56,46.57,8300.0,35.3471,35.3471,35.3243,35.3319,8300.0
2014-07-08 13:50:00,46.58,46.59,46.57,46.57,7700.0,35.3395,35.3471,35.3319,35.3319,7700.0
2014-07-08 13:55:00,46.57,46.57,46.53,46.53,10600.0,35.3319,35.3319,35.3015,35.3015,10600.0
2014-07-08 14:00:00,46.52,46.52,46.5,46.51,21200.0,35.2939,35.2939,35.2788,35.2864,21200.0
2014-07-08 14:05:00,46.5,46.51,46.5,46.5,5500.0,35.2788,35.2864,35.2788,35.2788,5500.0
2014-07-08 14:10:00,46.5,46.51,46.5,46.5,4500.0,35.2788,35.2864,35.2788,35.2788,4500.0
2014-07-08 14:15:00,46.51,46.51,46.45,46.47,27800.0,35.2864,35.2864,35.2408,35.256,27800.0
2014-07-08 14:20:00,46.47,46.47,46.41,46.43,14500.0,35.256,35.256,35.2105,35.2257,14500.0
2014-07-08 14:25:00,46.42,46.42,46.36,46.36,9900.0,35.2181,35.2181,35.1726,35.1726,9900.0
2014-07-08 14:30:00,46.36,46.38,46.33,46.35,22000.0,35.1726,35.1877,35.1498,35.165,22000.0
2014-07-08 14:35:00,46.35,46.35,46.34,46.34,10200.0,35.165,35.165,35.1574,35.1574,10200.0
2014-07-08 14:40:00,46.34,46.35,46.33,46.34,24400.0,35.1574,35.165,35.1498,35.1574,24400.0
2014-07-08 14:45:00,46.34,46.35,46.29,46.3,15500.0,35.1574,35.165,35.1194,35.127,15500.0
2014-07-08 14:50:00,46.3,46.31,46.29,46.3,26900.0,35.127,35.1346,35.1194,35.127,26900.0
2014-07-08 14:55:00,46.3,46.31,46.29,46.3,13100.0,35.127,35.1346,35.1194,35.127,13100.0
2014-07-08 15:00:00,46.3,46.3,46.21,46.21,13900.0,35.127,35.127,35.0588,35.0588,13900.0
2014-07-08 15:05:00,46.22,46.33,46.22,46.33,21900.0,35.0663,35.1498,35.0663,35.1498,21900.0
2014-07-08 15:10:00,46.32,46.33,46.26,46.27,28800.0,35.1422,35.1498,35.0967,35.1043,28800.0
2014-07-08 15:15:00,46.27,46.29,46.25,46.25,20600.0,35.1043,35.1194,35.0891,35.0891,20600.0
2014-07-08 15:20:00,46.26,46.27,46.25,46.27,23200.0,35.0967,35.1043,35.0891,35.1043,23200.0
2014-07-08 15:25:00,46.27,46.34,46.27,46.31,28600.0,35.1043,35.1574,35.1043,35.1346,28600.0
2014-07-08 15:30:00,46.3,46.31,46.3,46.3,16500.0,35.127,35.1346,35.127,35.127,16500.0
2014-07-08 15:35:00,46.31,46.32,46.27,46.32,34700.0,35.1346,35.1422,35.1043,35.1422,34700.0
2014-07-08 15:40:00,46.32,46.35,46.31,46.34,15000.0,35.1422,35.165,35.1346,35.1574,15000.0
2014-07-08 15:45:00,46.34,46.35,46.33,46.34,35300.0,35.1574,35.165,35.1498,35.1574,35300.0
2014-07-08 15:50:00,46.34,46.36,46.33,46.34,66300.0,35.1574,35.1726,35.1498,35.1574,66300.0
2014-07-08 15:55:00,46.35,46.41,46.35,46.38,152200.0,35.165,35.2105,35.165,35.1877,152200.0
2014-07-09 09:30:00,46.19,46.32,46.05,46.24,35500.0,35.0436,35.1422,34.9374,35.0815,35500.0
2014-07-09 09:35:00,46.27,46.39,46.25,46.35,10400.0,35.1043,35.1953,35.0891,35.165,10400.0
2014-07-09 09:40:00,46.35,46.35,46.24,46.24,15000.0,35.165,35.165,35.0815,35.0815,15000.0
2014-07-09 09:45:00,46.27,46.29,46.18,46.2,11300.0,35.1043,35.1194,35.036,35.0512,11300.0
2014-07-09 09:50:00,46.23,46.25,46.14,46.19,9500.0,35.0739,35.0891,35.0056,35.0436,9500.0
2014-07-09 09:55:00,46.19,46.2,46.14,46.16,8400.0,35.0436,35.0512,35.0056,35.0208,8400.0
2014-07-09 10:00:00,46.18,46.32,46.18,46.3,17900.0,35.036,35.1422,35.036,35.127,17900.0
2014-07-09 10:05:00,46.31,46.34,46.28,46.32,9900.0,35.1346,35.1574,35.1119,35.1422,9900.0
2014-07-09 10:10:00,46.33,46.35,46.26,46.29,7800.0,35.1498,35.165,35.0967,35.1194,7800.0
2014-07-09 10:15:00,46.3,46.33,46.23,46.23,14800.0,35.127,35.1498,35.0739,35.0739,14800.0
2014-07-09 10:20:00,46.23,46.45,46.21,46.44,19700.0,35.0739,35.2408,35.0588,35.2332,19700.0
2014-07-09 10:25:00,46.46,46.48,46.43,46.46,7300.0,35.2484,35.2636,35.2257,35.2484,7300.0
2014-07-09 10:30:00,46.45,46.51,46.42,46.48,11700.0,35.2408,35.2864,35.2181,35.2636,11700.0
2014-07-09 10:35:00,46.49,46.51,46.45,46.5,8100.0,35.2712,35.2864,35.2408,35.2788,8100.0
2014-07-09 10:40:00,46.5,46.54,46.46,46.54,7600.0,35.2788,35.3091,35.2484,35.3091,7600.0
2014-07-09 10:45:00,46.55,46.55,46.49,46.5,6300.0,35.3167,35.3167,35.2712,35.2788,6300.0
2014-07-09 10:50:00,46.5,46.54,46.47,46.53,5600.0,35.2788,35.3091,35.256,35.3015,5600.0
2014-07-09 10:55:00,46.53,46.74,46.49,46.64,78400.0,35.3015,35.4609,35.2712,35.385,78400.0
2014-07-09 11:00:00,46.64,46.72,46.63,46.71,8100.0,35.385,35.4457,35.3774,35.4381,8100.0
2014-07-09 11:05:00,46.72,46.74,46.63,46.63,15100.0,35.4457,35.4609,35.3774,35.3774,15100.0
2014-07-09 11:10:00,46.62,46.65,46.53,46.6,11500.0,35.3698,35.3926,35.3015,35.3546,11500.0
2014-07-09 11:15:00,46.61,46.66,46.6,46.65,11900.0,35.3622,35.4002,35.3546,35.3926,11900.0
2014-07-09 11:20:00,46.65,46.74,46.65,46.7,10800.0,35.3926,35.4609,35.3926,35.4305,10800.0
2014-07-09 11:25:00,46.71,46.83,46.71,46.77,13600.0,35.4381,35.5291,35.4381,35.4836,13600.0
2014-07-09 11:30:00,46.76,46.76,46.7,46.72,6700.0,35.476,35.476,35.4305,35.4457,6700.0
2014-07-09 11:35:00,46.72,46.79,46.72,46.78,2900.0,35.4457,35.4988,35.4457,35.4912,2900.0
2014-07-09 11:40:00,46.78,46.79,46.71,46.71,6600.0,35.4912,35.4988,35.4381,35.4381,6600.0
2014-07-09 11:45:00,46.7,46.71,46.67,46.68,6100.0,35.4305,35.4381,35.4077,35.4153,6100.0
2014-07-09 11:50:00,46.69,46.73,46.68,46.72,6700.0,35.4229,35.4533,35.4153,35.4457,6700.0
2014-07-09 11:55:00,46.72,46.78,46.71,46.72,8600.0,35.4457,35.4912,35.4381,35.4457,8600.0
2014-07-09 12:00:00,46.73,46.82,46.73,46.81,10900.0,35.4533,35.5215,35.4533,35.514,10900.0
2014-07-09 12:05:00,46.81,46.82,46.79,46.79,3500.0,35.514,35.5215,35.4988,35.4988,3500.0
2014-07-09 12:10:00,46.8,46.81,46.78,46.78,18300.0,35.5064,35.514,35.4912,35.4912,18300.0
2014-07-09 12:15:00,46.8,46.82,46.78,46.78,6400.0,35.5064,35.5215,35.4912,35.4912,6400.0
2014-07-09 12:20:00,46.78,46.81,46.77,46.79,4200.0,35.4912,35.514,35.4836,35.4988,4200.0
2014-07-09 12:25:00,46.8,46.8,46.76,46.76,5200.0,35.5064,35.5064,35.476,35.476,5200.0
2014-07-09 12:30:00,46.77,46.78,46.68,46.68,12600.0,35.4836,35.4912,35.4153,35.4153,12600.0
2014-07-09 12:35:00,46.69,46.7,46.67,46.68,7500.0,35.4229,35.4305,35.4077,35.4153,7500.0
2014-07-09 12:40:00,46.7,46.7,46.65,46.67,5100.0,35.4305,35.4305,35.3926,35.4077,5100.0
2014-07-09 12:45:00,46.66,46.66,46.58,46.61,8700.0,35.4002,35.4002,35.3395,35.3622,8700.0
2014-07-09 12:50:00,46.62,46.63,46.57,46.57,4200.0,35.3698,35.3774,35.3319,35.3319,4200.0
2014-07-09 12:55:00,46.58,46.6,46.56,46.6,2800.0,35.3395,35.3546,35.3243,35.3546,2800.0
2014-07-09 13:00:00,46.6,46.6,46.55,46.58,4600.0,35.3546,35.3546,35.3167,35.3395,4600.0
2014-07-09 13:05:00,46.58,46.58,46.53,46.54,5000.0,35.3395,35.3395,35.3015,35.3091,5000.0
2014-07-09 13:10:00,46.53,46.55,46.53,46.55,3000.0,35.3015,35.3167,35.3015,35.3167,3000.0
2014-07-09 13:15:00,46.56,46.58,46.53,46.53,4000.0,35.3243,35.3395,35.3015,35.3015,4000.0
2014-07-09 13:20:00,46.53,46.53,46.5,46.5,5000.0,35.3015,35.3015,35.2788,35.2788,5000.0
2014-07-09 13:25:00,46.5,46.5,46.42,46.42,9600.0,35.2788,35.2788,35.2181,35.2181,9600.0
2014-07-09 13:30:00,46.43,46.46,46.42,46.46,3500.0,35.2257,35.2484,35.2181,35.2484,3500.0
2014-07-09 13:35:00,46.47,46.5,46.47,46.48,5200.0,35.256,35.2788,35.256,35.2636,5200.0
2014-07-09 13:40:00,46.48,46.53,46.48,46.51,7400.0,35.2636,35.3015,35.2636,35.2864,7400.0
2014-07-09 13:45:00,46.5,46.51,46.49,46.49,6800.0,35.2788,35.2864,35.2712,35.2712,6800.0
2014-07-09 13:50:00,46.49,46.5,46.47,46.48,4100.0,35.2712,35.2788,35.256,35.2636,4100.0
2014-07-09 13:55:00,46.48,46.49,46.46,46.46,13100.0,35.2636,35.2712,35.2484,35.2484,13100.0
2014-07-09 14:00:00,46.47,46.48,46.39,46.43,17100.0,35.256,35.2636,35.1953,35.2257,17100.0
2014-07-09 14:05:00,46.42,46.42,46.35,46.39,4200.0,35.2181,35.2181,35.165,35.1953,4200.0
2014-07-09 14:10:00,46.4,46.44,46.4,46.42,4400.0,35.2029,35.2332,35.2029,35.2181,4400.0
2014-07-09 14:15:00,46.43,46.52,46.43,46.52,9200.0,35.2257,35.2939,35.2257,35.2939,9200.0
2014-07-09 14:20:00,46.53,46.53,46.45,46.45,5700.0,35.3015,35.3015,35.2408,35.2408,5700.0
2014-07-09 14:25:00,46.46,46.5,46.46,46.46,5700.0,35.2484,35.2788,35.2484,35.2484,5700.0
2014-07-09 14:30:00,46.47,46.47,46.38,46.43,20000.0,35.256,35.256,35.1877,35.2257,20000.0
2014-07-09 14:35:00,46.45,46.48,46.44,46.48,8000.0,35.2408,35.2636,35.2332,35.2636,8000.0
2014-07-09 14:40:00,46.47,46.47,46.44,46.45,7600.0,35.256,35.256,35.2332,35.2408,7600.0
2014-07-09 14:45:00,46.45,46.49,46.44,46.46,6600.0,35.2408,35.2712,35.2332,35.2484,6600.0
2014-07-09 14:50:00,46.46,46.48,46.43,46.48,6600.0,35.2484,35.2636,35.2257,35.2636,6600.0
2014-07-09 14:55:00,46.48,46.48,46.39,46.39,15900.0,35.2636,35.2636,35.1953,35.1953,15900.0
2014-07-09 15:00:00,46.39,46.45,46.39,46.44,7100.0,35.1953,35.2408,35.1953,35.2332,7100.0
2014-07-09 15:05:00,46.44,46.45,46.42,46.43,10000.0,35.2332,35.2408,35.2181,35.2257,10000.0
2014-07-09 15:10:00,46.44,46.47,46.43,46.44,9900.0,35.2332,35.256,35.2257,35.2332,9900.0
2014-07-09 15:15:00,46.44,46.44,46.41,46.43,9100.0,35.2332,35.2332,35.2105,35.2257,9100.0
2014-07-09 15:20:00,46.43,46.46,46.42,46.43,15800.0,35.2257,35.2484,35.2181,35.2257,15800.0
2014-07-09 15:25:00,46.43,46.47,46.42,46.46,6700.0,35.2257,35.256,35.2181,35.2484,6700.0
2014-07-09 15:30:00,46.46,46.48,46.45,46.47,10800.0,35.2484,35.2636,35.2408,35.256,10800.0
2014-07-09 15:35:00,46.48,46.49,46.46,46.49,16200.0,35.2636,35.2712,35.2484,35.2712,16200.0
2014-07-09 15:40:00,46.5,46.54,46.49,46.54,14000.0,35.2788,35.3091,35.2712,35.3091,14000.0
2014-07-09 15:45:00,46.54,46.54,46.46,46.47,23900.0,35.3091,35.3091,35.2484,35.256,23900.0
2014-07-09 15:50:00,46.48,46.48,46.45,46.47,29600.0,35.2636,35.2636,35.2408,35.256,29600.0
2014-07-09 15:55:00,46.46,46.48,46.41,46.45,83600.0,35.2484,35.2636,35.2105,35.2408,83600.0
2014-07-10 09:30:00,46.02,46.02,45.62,45.81,51100.0,34.9146,34.9146,34.6111,34.7553,51100.0
2014-07-10 09:35:00,45.83,45.93,45.71,45.92,11100.0,34.7705,34.8463,34.6794,34.8387,11100.0
2014-07-10 09:40:00,45.89,45.9,45.64,45.71,12700.0,34.816,34.8236,34.6263,34.6794,12700.0
2014-07-10 09:45:00,45.7,45.7,45.43,45.49,15000.0,34.6718,34.6718,34.467,34.5125,15000.0
2014-07-10 09:50:00,45.49,45.65,45.47,45.63,15500.0,34.5125,34.6339,34.4973,34.6187,15500.0
2014-07-10 09:55:00,45.66,45.82,45.65,45.78,28000.0,34.6415,34.7629,34.6339,34.7325,28000.0
2014-07-10 10:00:00,45.79,45.98,45.75,45.98,36800.0,34.7401,34.8843,34.7098,34.8843,36800.0
2014-07-10 10:05:00,45.98,45.99,45.79,45.8,30500.0,34.8843,34.8918,34.7401,34.7477,30500.0
2014-07-10 10:10:00,45.8,45.84,45.76,45.8,15600.0,34.7477,34.778,34.7173,34.7477,15600.0
2014-07-10 10:15:00,45.8,45.81,45.68,45.7,32900.0,34.7477,34.7553,34.6566,34.6718,32900.0
2014-07-10 10:20:00,45.7,45.87,45.7,45.87,27100.0,34.6718,34.8008,34.6718,34.8008,27100.0
2014-07-10 10:25:00,45.87,45.98,45.84,45.98,7400.0,34.8008,34.8843,34.778,34.8843,7400.0
2014-07-10 10:30:00,45.99,46.02,45.97,46.01,5800.0,34.8918,34.9146,34.8767,34.907,5800.0
2014-07-10 10:35:00,46.0,46.04,45.96,45.96,8400.0,34.8994,34.9298,34.8691,34.8691,8400.0
2014-07-10 10:40:00,45.97,46.1,45.96,46.1,33100.0,34.8767,34.9753,34.8691,34.9753,33100.0
2014-07-10 10:45:00,46.11,46.16,46.11,46.15,6200.0,34.9829,35.0208,34.9829,35.0132,6200.0
2014-07-10 10:50:00,46.13,46.19,46.12,46.19,5500.0,34.9981,35.0436,34.9905,35.0436,5500.0
2014-07-10 10:55:00,46.21,46.25,46.18,46.21,26000.0,35.0588,35.0891,35.036,35.0588,26000.0
2014-07-10 11:00:00,46.21,46.31,46.21,46.27,10700.0,35.0588,35.1346,35.0588,35.1043,10700.0
2014-07-10 11:05:00,46.28,46.29,46.22,46.23,6000.0,35.1119,35.1194,35.0663,35.0739,6000.0
2014-07-10 11:10:00,46.25,46.33,46.25,46.32,11800.0,35.0891,35.1498,35.0891,35.1422,11800.0
2014-07-10 11:15:00,46.32,46.32,46.23,46.26,31200.0,35.1422,35.1422,35.0739,35.0967,31200.0
2014-07-10 11:20:00,46.26,46.29,46.21,46.26,9800.0,35.0967,35.1194,35.0588,35.0967,9800.0
2014-07-10 11:25:00,46.28,46.31,46.22,46.23,13600.0,35.1119,35.1346,35.0663,35.0739,13600.0
2014-07-10 11:30:00,46.23,46.25,46.21,46.21,19000.0,35.0739,35.0891,35.0588,35.0588,19000.0
2014-07-10 11:35:00,46.21,46.21,46.11,46.18,57100.0,35.0588,35.0588,34.9829,35.036,57100.0
2014-07-10 11:40:00,46.15,46.15,46.08,46.15,12200.0,35.0132,35.0132,34.9601,35.0132,12200.0
2014-07-10 11:45:00,46.14,46.17,46.13,46.15,5500.0,35.0056,35.0284,34.9981,35.0132,5500.0
2014-07-10 11:50:00,46.17,46.21,46.16,46.16,4700.0,35.0284,35.0588,35.0208,35.0208,4700.0
2014-07-10 11:55:00,46.15,46.25,46.14,46.23,3400.0,35.0132,35.0891,35.0056,35.0739,3400.0
2014-07-10 12:00:00,46.23,46.23,46.16,46.18,7100.0,35.0739,35.0739,35.0208,35.036,7100.0
2014-07-10 12:05:00,46.18,46.28,46.18,46.2,20200.0,35.036,35.1119,35.036,35.0512,20200.0
2014-07-10 12:10:00,46.19,46.2,46.15,46.17,7400.0,35.0436,35.0512,35.0132,35.0284,7400.0
2014-07-10 12:15:00,46.15,46.21,46.15,46.15,5700.0,35.0132,35.0588,35.0132,35.0132,5700.0
2014-07-10 12:20:00,46.15,46.15,46.11,46.13,12100.0,35.0132,35.0132,34.9829,34.9981,12100.0
2014-07-10 12:25:00,46.13,46.15,46.09,46.12,19300.0,34.9981,35.0132,34.9677,34.9905,19300.0
2014-07-10 12:30:00,46.12,46.15,46.1,46.13,4000.0,34.9905,35.0132,34.9753,34.9981,4000.0
2014-07-10 12:35:00,46.14,46.14,46.08,46.1,4900.0,35.0056,35.0056,34.9601,34.9753,4900.0
2014-07-10 12:40:00,46.08,46.1,46.05,46.07,5600.0,34.9601,34.9753,34.9374,34.9525,5600.0
2014-07-10 12:45:00,46.07,46.1,46.06,46.07,5500.0,34.9525,34.9753,34.9449,34.9525,5500.0
2014-07-10 12:50:00,46.07,46.07,46.04,46.04,2000.0,34.9525,34.9525,34.9298,34.9298,2000.0
2014-07-10 12:55:00,46.06,46.11,46.05,46.09,8500.0,34.9449,34.9829,34.9374,34.9677,8500.0
2014-07-10 13:00:00,46.09,46.09,46.05,46.05,6000.0,34.9677,34.9677,34.9374,34.9374,6000.0
2014-07-10 13:05:00,46.05,46.05,45.97,45.97,47400.0,34.9374,34.9374,34.8767,34.8767,47400.0
2014-07-10 13:10:00,45.97,46.0,45.94,46.0,12300.0,34.8767,34.8994,34.8539,34.8994,12300.0
2014-07-10 13:15:00,46.0,46.05,46.0,46.05,4200.0,34.8994,34.9374,34.8994,34.9374,4200.0
2014-07-10 13:20:00,46.05,46.11,46.04,46.1,6200.0,34.9374,34.9829,34.9298,34.9753,6200.0
2014-07-10 13:25:00,46.1,46.11,46.04,46.06,6500.0,34.9753,34.9829,34.9298,34.9449,6500.0
2014-07-10 13:30:00,46.08,46.08,46.05,46.08,4900.0,34.9601,34.9601,34.9374,34.9601,4900.0
2014-07-10 13:35:00,46.08,46.11,46.07,46.11,9400.0,34.9601,34.9829,34.9525,34.9829,9400.0
2014-07-10 13:40:00,46.1,46.11,46.06,46.1,11200.0,34.9753,34.9829,34.9449,34.9753,11200.0
2014-07-10 13:45:00,46.11,46.11,46.07,46.08,4200.0,34.9829,34.9829,34.9525,34.9601,4200.0
2014-07-10 13:50:00,46.08,46.08,46.04,46.06,6500.0,34.9601,34.9601,34.9298,34.9449,6500.0
2014-07-10 13:55:00,46.06,46.07,46.03,46.04,11600.0,34.9449,34.9525,34.9222,34.9298,11600.0
2014-07-10 14:00:00,46.04,46.1,46.04,46.1,2800.0,34.9298,34.9753,34.9298,34.9753,2800.0
2014-07-10 14:05:00,46.09,46.09,46.04,46.06,9500.0,34.9677,34.9677,34.9298,34.9449,9500.0
2014-07-10 14:10:00,46.06,46.09,46.05,46.05,6400.0,34.9449,34.9677,34.9374,34.9374,6400.0
2014-07-10 14:15:00,46.07,46.09,46.03,46.04,5600.0,34.9525,34.9677,34.9222,34.9298,5600.0
2014-07-10 14:20:00,46.04,46.1,46.04,46.08,12400.0,34.9298,34.9753,34.9298,34.9601,12400.0
2014-07-10 14:25:00,46.07,46.1,46.07,46.09,19200.0,34.9525,34.9753,34.9525,34.9677,19200.0
2014-07-10 14:30:00,46.09,46.1,46.0,46.0,8200.0,34.9677,34.9753,34.8994,34.8994,8200.0
2014-07-10 14:35:00,46.0,46.02,46.0,46.02,5500.0,34.8994,34.9146,34.8994,34.9146,5500.0
2014-07-10 14:40:00,46.02,46.05,45.89,45.89,47900.0,34.9146,34.9374,34.816,34.816,47900.0
2014-07-10 14:45:00,45.9,45.96,45.9,45.91,5500.0,34.8236,34.8691,34.8236,34.8311,5500.0
2014-07-10 14:50:00,45.92,45.98,45.92,45.98,8800.0,34.8387,34.8843,34.8387,34.8843,8800.0
2014-07-10 14:55:00,45.98,45.98,45.91,45.91,7100.0,34.8843,34.8843,34.8311,34.8311,7100.0
2014-07-10 15:00:00,45.9,45.94,45.88,45.93,11800.0,34.8236,34.8539,34.8084,34.8463,11800.0
2014-07-10 15:05:00,45.93,46.0,45.93,45.97,9200.0,34.8463,34.8994,34.8463,34.8767,9200.0
2014-07-10 15:10:00,45.97,46.01,45.97,46.0,6000.0,34.8767,34.907,34.8767,34.8994,6000.0
2014-07-10 15:15:00,45.99,45.99,45.91,45.94,9900.0,34.8918,34.8918,34.8311,34.8539,9900.0
2014-07-10 15:20:00,45.93,45.99,45.93,45.98,11200.0,34.8463,34.8918,34.8463,34.8843,11200.0
2014-07-10 15:25:00,45.99,46.01,45.96,45.98,20000.0,34.8918,34.907,34.8691,34.8843,20000.0
2014-07-10 15:30:00,45.98,45.98,45.93,45.97,21100.0,34.8843,34.8843,34.8463,34.8767,21100.0
2014-07-10 15:35:00,45.98,46.0,45.98,46.0,11500.0,34.8843,34.8994,34.8843,34.8994,11500.0
2014-07-10 15:40:00,46.0,46.0,45.99,45.99,11100.0,34.8994,34.8994,34.8918,34.8918,11100.0
2014-07-10 15:45:00,45.99,46.0,45.89,45.9,52400.0,34.8918,34.8994,34.816,34.8236,52400.0
2014-07-10 15:50:00,45.9,45.92,45.88,45.92,36400.0,34.8236,34.8387,34.8084,34.8387,36400.0
2014-07-10 15:55:00,45.92,45.94,45.89,45.9,52500.0,34.8387,34.8539,34.816,34.8236,52500.0
2014-07-11 09:30:00,45.69,45.79,45.43,45.43,37100.0,34.6642,34.7401,34.467,34.467,37100.0
2014-07-11 09:35:00,45.48,45.53,45.18,45.19,49800.0,34.5049,34.5428,34.2773,34.2849,49800.0
2014-07-11 09:40:00,45.18,45.34,45.12,45.31,23000.0,34.2773,34.3987,34.2318,34.3759,23000.0
2014-07-11 09:45:00,45.27,45.35,45.07,45.15,25100.0,34.3456,34.4063,34.1939,34.2545,25100.0
2014-07-11 09:50:00,45.21,45.22,45.12,45.14,12800.0,34.3001,34.3077,34.2318,34.247,12800.0
2014-07-11 09:55:00,45.14,45.16,45.0,45.08,23600.0,34.247,34.2621,34.1407,34.2014,23600.0
2014-07-11 10:00:00,45.09,45.15,45.05,45.11,23500.0,34.209,34.2545,34.1787,34.2242,23500.0
2014-07-11 10:05:00,45.11,45.11,45.03,45.08,15300.0,34.2242,34.2242,34.1635,34.2014,15300.0
2014-07-11 10:10:00,45.08,45.15,45.06,45.13,21800.0,34.2014,34.2545,34.1863,34.2394,21800.0
2014-07-11 10:15:00,45.12,45.22,45.12,45.21,7300.0,34.2318,34.3077,34.2318,34.3001,7300.0
2014-07-11 10:20:00,45.25,45.25,45.2,45.22,9400.0,34.3304,34.3304,34.2925,34.3077,9400.0
2014-07-11 10:25:00,45.22,45.22,45.15,45.22,20100.0,34.3077,34.3077,34.2545,34.3077,20100.0
2014-07-11 10:30:00,45.21,45.22,45.14,45.17,8000.0,34.3001,34.3077,34.247,34.2697,8000.0
2014-07-11 10:35:00,45.18,45.22,45.14,45.19,8000.0,34.2773,34.3077,34.247,34.2849,8000.0
2014-07-11 10:40:00,45.21,45.22,45.14,45.16,5100.0,34.3001,34.3077,34.247,34.2621,5100.0
2014-07-11 10:45:00,45.17,45.22,45.16,45.18,8700.0,34.2697,34.3077,34.2621,34.2773,8700.0
2014-07-11 10:50:00,45.2,45.21,45.14,45.18,10000.0,34.2925,34.3001,34.247,34.2773,10000.0
2014-07-11 10:55:00,45.18,45.18,45.1,45.14,10800.0,34.2773,34.2773,34.2166,34.247,10800.0
2014-07-11 11:00:00,45.15,45.17,45.04,45.08,20000.0,34.2545,34.2697,34.1711,34.2014,20000.0
2014-07-11 11:05:00,45.08,45.14,45.08,45.11,7900.0,34.2014,34.247,34.2014,34.2242,7900.0
2014-07-11 11:10:00,45.12,45.12,45.07,45.08,10400.0,34.2318,34.2318,34.1939,34.2014,10400.0
2014-07-11 11:15:00,45.08,45.09,45.0,45.03,16600.0,34.2014,34.209,34.1407,34.1635,16600.0
2014-07-11 11:20:00,45.03,45.03,44.89,44.93,46500.0,34.1635,34.1635,34.0573,34.0876,46500.0
2014-07-11 11:25:00,44.93,44.96,44.89,44.9,24700.0,34.0876,34.1104,34.0573,34.0649,24700.0
2014-07-11 11:30:00,44.9,44.98,44.9,44.95,16800.0,34.0649,34.1256,34.0649,34.1028,16800.0
2014-07-11 11:35:00,44.95,44.96,44.89,44.89,21100.0,34.1028,34.1104,34.0573,34.0573,21100.0
2014-07-11 11:40:00,44.89,44.95,44.88,44.91,12000.0,34.0573,34.1028,34.0497,34.0725,12000.0
2014-07-11 11:45:00,44.91,44.95,44.91,44.91,11800.0,34.0725,34.1028,34.0725,34.0725,11800.0
2014-07-11 11:50:00,44.91,44.98,44.88,44.95,10800.0,34.0725,34.1256,34.0497,34.1028,10800.0
2014-07-11 11:55:00,44.95,44.97,44.91,44.93,12200.0,34.1028,34.118,34.0725,34.0876,12200.0
2014-07-11 12:00:00,44.94,44.98,44.94,44.95,6800.0,34.0952,34.1256,34.0952,34.1028,6800.0
2014-07-11 12:05:00,44.97,45.07,44.95,45.04,126300.0,34.118,34.1939,34.1028,34.1711,126300.0
2014-07-11 12:10:00,45.03,45.05,44.93,44.98,47700.0,34.1635,34.1787,34.0876,34.1256,47700.0
2014-07-11 12:15:00,44.98,45.06,44.98,44.99,22500.0,34.1256,34.1863,34.1256,34.1332,22500.0
2014-07-11 12:20:00,44.98,45.04,44.97,45.04,10600.0,34.1256,34.1711,34.118,34.1711,10600.0
2014-07-11 12:25:00,45.04,45.08,44.99,45.08,9100.0,34.1711,34.2014,34.1332,34.2014,9100.0
2014-07-11 12:30:00,45.08,45.09,45.01,45.03,12400.0,34.2014,34.209,34.1483,34.1635,12400.0
2014-07-11 12:35:00,45.01,45.07,45.01,45.07,10500.0,34.1483,34.1939,34.1483,34.1939,10500.0
2014-07-11 12:40:00,45.08,45.17,45.08,45.17,12600.0,34.2014,34.2697,34.2014,34.2697,12600.0
2014-07-11 12:45:00,45.16,45.18,45.14,45.15,10000.0,34.2621,34.2773,34.247,34.2545,10000.0
2014-07-11 12:50:00,45.15,45.18,45.14,45.17,10500.0,34.2545,34.2773,34.247,34.2697,10500.0
2014-07-11 12:55:00,45.17,45.18,45.16,45.18,3100.0,34.2697,34.2773,34.2621,34.2773,3100.0
2014-07-11 13:00:00,45.18,45.18,45.13,45.13,10500.0,34.2773,34.2773,34.2394,34.2394,10500.0
2014-07-11 13:05:00,45.14,45.16,45.13,45.15,4900.0,34.247,34.2621,34.2394,34.2545,4900.0
2014-07-11 13:10:00,45.14,45.14,45.08,45.08,15900.0,34.247,34.247,34.2014,34.2014,15900.0
2014-07-11 13:15:00,45.09,45.11,45.03,45.04,16400.0,34.209,34.2242,34.1635,34.1711,16400.0
2014-07-11 13:20:00,45.03,45.08,45.03,45.06,5100.0,34.1635,34.2014,34.1635,34.1863,5100.0
2014-07-11 13:25:00,45.07,45.09,45.05,45.07,5600.0,34.1939,34.209,34.1787,34.1939,5600.0
2014-07-11 13:30:00,45.09,45.09,45.01,45.02,13200.0,34.209,34.209,34.1483,34.1559,13200.0
2014-07-11 13:35:00,45.02,45.06,45.01,45.02,9000.0,34.1559,34.1863,34.1483,34.1559,9000.0
2014-07-11 13:40:00,45.03,45.04,45.02,45.02,6700.0,34.1635,34.1711,34.1559,34.1559,6700.0
2014-07-11 13:45:00,45.03,45.03,44.94,44.94,25500.0,34.1635,34.1635,34.0952,34.0952,25500.0
2014-07-11 13:50:00,44.94,44.94,44.88,44.89,27100.0,34.0952,34.0952,34.0497,34.0573,27100.0
2014-07-11 13:55:00,44.89,44.9,44.86,44.88,25400.0,34.0573,34.0649,34.0345,34.0497,25400.0
2014-07-11 14:00:00,44.89,44.89,44.82,44.83,26700.0,34.0573,34.0573,34.0042,34.0118,26700.0
2014-07-11 14:05:00,44.82,44.86,44.82,44.83,25100.0,34.0042,34.0345,34.0042,34.0118,25100.0
2014-07-11 14:10:00,44.83,44.85,44.78,44.8,21900.0,34.0118,34.0269,33.9738,33.989,21900.0
2014-07-11 14:15:00,44.8,44.81,44.77,44.8,13000.0,33.989,33.9966,33.9662,33.989,13000.0
2014-07-11 14:20:00,44.8,44.85,44.79,44.82,32000.0,33.989,34.0269,33.9814,34.0042,32000.0
2014-07-11 14:25:00,44.81,44.88,44.81,44.87,13700.0,33.9966,34.0497,33.9966,34.0421,13700.0
2014-07-11 14:30:00,44.87,44.88,44.85,44.87,14700.0,34.0421,34.0497,34.0269,34.0421,14700.0
2014-07-11 14:35:00,44.88,44.88,44.83,44.84,20000.0,34.0497,34.0497,34.0118,34.0194,20000.0
2014-07-11 14:40:00,44.84,44.87,44.82,44.87,10900.0,34.0194,34.0421,34.0042,34.0421,10900.0
2014-07-11 14:45:00,44.87,44.89,44.85,44.85,18700.0,34.0421,34.0573,34.0269,34.0269,18700.0
2014-07-11 14:50:00,44.86,44.9,44.85,44.89,10100.0,34.0345,34.0649,34.0269,34.0573,10100.0
2014-07-11 14:55:00,44.88,44.98,44.88,44.98,9600.0,34.0497,34.1256,34.0497,34.1256,9600.0
2014-07-11 15:00:00,44.98,44.98,44.91,44.96,18800.0,34.1256,34.1256,34.0725,34.1104,18800.0
2014-07-11 15:05:00,44.96,44.96,44.89,44.9,21700.0,34.1104,34.1104,34.0573,34.0649,21700.0
2014-07-11 15:10:00,44.9,44.9,44.8,44.88,38800.0,34.0649,34.0649,33.989,34.0497,38800.0
2014-07-11 15:15:00,44.88,44.92,44.87,44.9,22000.0,34.0497,34.08,34.0421,34.0649,22000.0
2014-07-11 15:20:00,44.9,44.91,44.87,44.9,18800.0,34.0649,34.0725,34.0421,34.0649,18800.0
2014-07-11 15:25:00,44.91,44.91,44.89,44.89,25900.0,34.0725,34.0725,34.0573,34.0573,25900.0
2014-07-11 15:30:00,44.9,44.91,44.86,44.9,36500.0,34.0649,34.0725,34.0345,34.0649,36500.0
2014-07-11 15:35:00,44.9,44.91,44.88,44.9,33700.0,34.0649,34.0725,34.0497,34.0649,33700.0
2014-07-11 15:40:00,44.9,44.92,44.87,44.89,90300.0,34.0649,34.08,34.0421,34.0573,90300.0
2014-07-11 15:45:00,44.89,44.9,44.81,44.81,114800.0,34.0573,34.0649,33.9966,33.9966,114800.0
2014-07-11 15:50:00,44.81,44.83,44.79,44.8,94500.0,33.9966,34.0118,33.9814,33.989,94500.0
2014-07-11 15:55:00,44.8,44.86,44.79,44.85,143400.0,33.989,34.0345,33.9814,34.0269,143400.0
2014-07-14 09:30:00,45.25,45.35,45.08,45.08,32100.0,34.3304,34.4063,34.2014,34.2014,32100.0
2014-07-14 09:35:00,45.13,45.13,45.03,45.1,36100.0,34.2394,34.2394,34.1635,34.2166,36100.0
2014-07-14 09:40:00,45.09,45.1,45.0,45.05,36000.0,34.209,34.2166,34.1407,34.1787,36000.0
2014-07-14 09:45:00,45.06,45.11,45.04,45.05,20200.0,34.1863,34.2242,34.1711,34.1787,20200.0
2014-07-14 09:50:00,45.04,45.09,45.03,45.05,22800.0,34.1711,34.209,34.1635,34.1787,22800.0
2014-07-14 09:55:00,45.04,45.07,45.0,45.03,26400.0,34.1711,34.1939,34.1407,34.1635,26400.0
2014-07-14 10:00:00,45.05,45.07,44.95,44.99,21100.0,34.1787,34.1939,34.1028,34.1332,21100.0
2014-07-14 10:05:00,44.99,44.99,44.87,44.89,8700.0,34.1332,34.1332,34.0421,34.0573,8700.0
2014-07-14 10:10:00,44.89,44.92,44.84,44.88,7300.0,34.0573,34.08,34.0194,34.0497,7300.0
2014-07-14 10:15:00,44.89,44.92,44.84,44.85,7400.0,34.0573,34.08,34.0194,34.0269,7400.0
2014-07-14 10:20:00,44.86,44.88,44.82,44.85,10200.0,34.0345,34.0497,34.0042,34.0269,10200.0
2014-07-14 10:25:00,44.85,44.87,44.71,44.74,40300.0,34.0269,34.0421,33.9207,33.9435,40300.0
2014-07-14 10:30:00,44.74,44.77,44.7,44.72,17000.0,33.9435,33.9662,33.9131,33.9283,17000.0
2014-07-14 10:35:00,44.71,44.73,44.66,44.73,22800.0,33.9207,33.9359,33.8828,33.9359,22800.0
2014-07-14 10:40:00,44.72,44.8,44.72,44.73,45200.0,33.9283,33.989,33.9283,33.9359,45200.0
2014-07-14 10:45:00,44.72,44.82,44.71,44.74,89000.0,33.9283,34.0042,33.9207,33.9435,89000.0
2014-07-14 10:50:00,44.73,44.87,44.73,44.85,29400.0,33.9359,34.0421,33.9359,34.0269,29400.0
2014-07-14 10:55:00,44.85,44.9,44.85,44.89,6100.0,34.0269,34.0649,34.0269,34.0573,6100.0
2014-07-14 11:00:00,44.89,44.9,44.86,44.88,4600.0,34.0573,34.0649,34.0345,34.0497,4600.0
2014-07-14 11:05:00,44.9,44.99,44.9,44.96,16400.0,34.0649,34.1332,34.0649,34.1104,16400.0
2014-07-14 11:10:00,44.94,44.94,44.89,44.91,9400.0,34.0952,34.0952,34.0573,34.0725,9400.0
2014-07-14 11:15:00,44.91,44.91,44.88,44.89,7800.0,34.0725,34.0725,34.0497,34.0573,7800.0
2014-07-14 11:20:00,44.9,44.97,44.84,44.85,28200.0,34.0649,34.118,34.0194,34.0269,28200.0
2014-07-14 11:25:00,44.86,44.92,44.85,44.9,12000.0,34.0345,34.08,34.0269,34.0649,12000.0
2014-07-14 11:30:00,44.9,44.93,44.85,44.85,9200.0,34.0649,34.0876,34.0269,34.0269,9200.0
2014-07-14 11:35:00,44.87,44.89,44.8,44.87,7200.0,34.0421,34.0573,33.989,34.0421,7200.0
2014-07-14 11:40:00,44.89,44.91,44.83,44.86,7900.0,34.0573,34.0725,34.0118,34.0345,7900.0
2014-07-14 11:45:00,44.88,44.91,44.88,44.89,3000.0,34.0497,34.0725,34.0497,34.0573,3000.0
2014-07-14 11:50:00,44.9,44.9,44.86,44.86,4900.0,34.0649,34.0649,34.0345,34.0345,4900.0
2014-07-14 11:55:00,44.86,44.88,44.85,44.86,5600.0,34.0345,34.0497,34.0269,34.0345,5600.0
2014-07-14 12:00:00,44.86,44.86,44.83,44.84,8400.0,34.0345,34.0345,34.0118,34.0194,8400.0
2014-07-14 12:05:00,44.86,44.88,44.83,44.86,5500.0,34.0345,34.0497,34.0118,34.0345,5500.0
2014-07-14 12:10:00,44.87,44.88,44.84,44.86,4900.0,34.0421,34.0497,34.0194,34.0345,4900.0
2014-07-14 12:15:00,44.86,44.92,44.86,44.91,3000.0,34.0345,34.08,34.0345,34.0725,3000.0
2014-07-14 12:20:00,44.9,44.91,44.85,44.86,8900.0,34.0649,34.0725,34.0269,34.0345,8900.0
2014-07-14 12:25:00,44.86,44.87,44.81,44.84,3800.0,34.0345,34.0421,33.9966,34.0194,3800.0
2014-07-14 12:30:00,44.84,44.9,44.84,44.9,2400.0,34.0194,34.0649,34.0194,34.0649,2400.0
2014-07-14 12:35:00,44.9,44.9,44.85,44.86,7700.0,34.0649,34.0649,34.0269,34.0345,7700.0
2014-07-14 12:40:00,44.89,44.89,44.86,44.86,3600.0,34.0573,34.0573,34.0345,34.0345,3600.0
2014-07-14 12:45:00,44.85,44.86,44.8,44.81,4900.0,34.0269,34.0345,33.989,33.9966,4900.0
2014-07-14 12:50:00,44.8,44.84,44.75,44.76,11900.0,33.989,34.0194,33.9511,33.9587,11900.0
2014-07-14 12:55:00,44.77,44.8,44.77,44.79,3500.0,33.9662,33.989,33.9662,33.9814,3500.0
2014-07-14 13:00:00,44.79,44.82,44.79,44.81,9000.0,33.9814,34.0042,33.9814,33.9966,9000.0
2014-07-14 13:05:00,44.82,44.83,44.81,44.83,7500.0,34.0042,34.0118,33.9966,34.0118,7500.0
2014-07-14 13:10:00,44.82,44.83,44.77,44.77,10800.0,34.0042,34.0118,33.9662,33.9662,10800.0
2014-07-14 13:15:00,44.78,44.83,44.78,44.83,4100.0,33.9738,34.0118,33.9738,34.0118,4100.0
2014-07-14 13:20:00,44.83,44.84,44.82,44.82,4900.0,34.0118,34.0194,34.0042,34.0042,4900.0
2014-07-14 13:25:00,44.82,44.83,44.81,44.82,2300.0,34.0042,34.0118,33.9966,34.0042,2300.0
2014-07-14 13:30:00,44.81,44.82,44.77,44.77,7700.0,33.9966,34.0042,33.9662,33.9662,7700.0
2014-07-14 13:35:00,44.76,44.78,44.74,44.76,8200.0,33.9587,33.9738,33.9435,33.9587,8200.0
2014-07-14 13:40:00,44.74,44.8,44.74,44.78,6800.0,33.9435,33.989,33.9435,33.9738,6800.0
2014-07-14 13:45:00,44.77,44.78,44.73,44.74,5700.0,33.9662,33.9738,33.9359,33.9435,5700.0
2014-07-14 13:50:00,44.73,44.75,44.68,44.69,11700.0,33.9359,33.9511,33.898,33.9056,11700.0
2014-07-14 13:55:00,44.68,44.69,44.67,44.67,5700.0,33.898,33.9056,33.8904,33.8904,5700.0
2014-07-14 14:00:00,44.68,44.69,44.59,44.61,26600.0,33.898,33.9056,33.8297,33.8449,26600.0
2014-07-14 14:05:00,44.6,44.66,44.57,44.63,29900.0,33.8373,33.8828,33.8145,33.86,29900.0
2014-07-14 14:10:00,44.63,44.63,44.54,44.55,17500.0,33.86,33.86,33.7918,33.7993,17500.0
2014-07-14 14:15:00,44.55,44.55,44.53,44.55,10100.0,33.7993,33.7993,33.7842,33.7993,10100.0
2014-07-14 14:20:00,44.54,44.57,44.53,44.57,13700.0,33.7918,33.8145,33.7842,33.8145,13700.0
2014-07-14 14:25:00,44.56,44.57,44.5,44.5,14800.0,33.8069,33.8145,33.7614,33.7614,14800.0
2014-07-14 14:30:00,44.5,44.51,44.48,44.49,18400.0,33.7614,33.769,33.7462,33.7538,18400.0
2014-07-14 14:35:00,44.49,44.54,44.45,44.53,17900.0,33.7538,33.7918,33.7235,33.7842,17900.0
2014-07-14 14:40:00,44.52,44.53,44.46,44.47,16400.0,33.7766,33.7842,33.7311,33.7386,16400.0
2014-07-14 14:45:00,44.47,44.47,44.44,44.44,14200.0,33.7386,33.7386,33.7159,33.7159,14200.0
2014-07-14 14:50:00,44.44,44.45,44.35,44.38,57600.0,33.7159,33.7235,33.6476,33.6704,57600.0
2014-07-14 14:55:00,44.39,44.39,44.37,44.38,19200.0,33.6779,33.6779,33.6628,33.6704,19200.0
2014-07-14 15:00:00,44.38,44.4,44.36,44.39,21200.0,33.6704,33.6855,33.6552,33.6779,21200.0
2014-07-14 15:05:00,44.4,44.4,44.33,44.34,86900.0,33.6855,33.6855,33.6324,33.64,86900.0
2014-07-14 15:10:00,44.34,44.35,44.32,44.32,27900.0,33.64,33.6476,33.6248,33.6248,27900.0
2014-07-14 15:15:00,44.32,44.34,44.3,44.3,32300.0,33.6248,33.64,33.6097,33.6097,32300.0
2014-07-14 15:20:00,44.3,44.35,44.3,44.31,32200.0,33.6097,33.6476,33.6097,33.6173,32200.0
2014-07-14 15:25:00,44.31,44.33,44.3,44.32,29800.0,33.6173,33.6324,33.6097,33.6248,29800.0
2014-07-14 15:30:00,44.32,44.35,44.31,44.33,36300.0,33.6248,33.6476,33.6173,33.6324,36300.0
2014-07-14 15:35:00,44.34,44.38,44.33,44.37,43200.0,33.64,33.6704,33.6324,33.6628,43200.0
2014-07-14 15:40:00,44.36,44.38,44.36,44.36,26300.0,33.6552,33.6704,33.6552,33.6552,26300.0
2014-07-14 15:45:00,44.37,44.4,44.36,44.37,86300.0,33.6628,33.6855,33.6552,33.6628,86300.0
2014-07-14 15:50:00,44.38,44.43,44.37,44.43,47300.0,33.6704,33.7083,33.6628,33.7083,47300.0
2014-07-14 15:55:00,44.43,44.44,44.42,44.43,97300.0,33.7083,33.7159,33.7007,33.7083,97300.0
2014-07-15 09:30:00,44.36,44.39,44.21,44.22,33100.0,33.6552,33.6779,33.5414,33.549,33100.0
2014-07-15 09:35:00,44.22,44.43,44.22,44.36,22700.0,33.549,33.7083,33.549,33.6552,22700.0
2014-07-15 09:40:00,44.36,44.44,44.35,44.37,16500.0,33.6552,33.7159,33.6476,33.6628,16500.0
2014-07-15 09:45:00,44.39,44.42,44.3,44.3,16900.0,33.6779,33.7007,33.6097,33.6097,16900.0
2014-07-15 09:50:00,44.29,44.37,44.24,44.25,6000.0,33.6021,33.6628,33.5641,33.5717,6000.0
2014-07-15 09:55:00,44.26,44.36,44.24,44.34,10800.0,33.5793,33.6552,33.5641,33.64,10800.0
2014-07-15 10:00:00,44.37,44.44,44.36,44.39,26200.0,33.6628,33.7159,33.6552,33.6779,26200.0
2014-07-15 10:05:00,44.39,44.47,44.35,44.4,24000.0,33.6779,33.7386,33.6476,33.6855,24000.0
2014-07-15 10:10:00,44.39,44.43,44.22,44.23,12200.0,33.6779,33.7083,33.549,33.5566,12200.0
2014-07-15 10:15:00,44.23,44.26,44.15,44.2,32200.0,33.5566,33.5793,33.4959,33.5338,32200.0
2014-07-15 10:20:00,44.2,44.25,44.15,44.2,13100.0,33.5338,33.5717,33.4959,33.5338,13100.0
2014-07-15 10:25:00,44.18,44.24,44.12,44.19,6400.0,33.5186,33.5641,33.4731,33.5262,6400.0
2014-07-15 10:30:00,44.18,44.2,44.13,44.14,7600.0,33.5186,33.5338,33.4807,33.4883,7600.0
2014-07-15 10:35:00,44.17,44.19,44.07,44.07,17800.0,33.511,33.5262,33.4352,33.4352,17800.0
2014-07-15 10:40:00,44.07,44.1,44.05,44.06,6400.0,33.4352,33.4579,33.42,33.4276,6400.0
2014-07-15 10:45:00,44.06,44.09,43.97,43.98,20100.0,33.4276,33.4503,33.3593,33.3669,20100.0
2014-07-15 10:50:00,43.98,44.08,43.98,44.07,9800.0,33.3669,33.4428,33.3669,33.4352,9800.0
2014-07-15 10:55:00,44.09,44.13,44.03,44.08,24800.0,33.4503,33.4807,33.4048,33.4428,24800.0
2014-07-15 11:00:00,44.08,44.08,44.02,44.05,9700.0,33.4428,33.4428,33.3972,33.42,9700.0
2014-07-15 11:05:00,44.07,44.16,44.07,44.15,10300.0,33.4352,33.5035,33.4352,33.4959,10300.0
2014-07-15 11:10:00,44.15,44.25,44.15,44.22,6500.0,33.4959,33.5717,33.4959,33.549,6500.0
2014-07-15 11:15:00,44.22,44.27,44.22,44.27,6400.0,33.549,33.5869,33.549,33.5869,6400.0
2014-07-15 11:20:00,44.27,44.3,44.25,44.27,8200.0,33.5869,33.6097,33.5717,33.5869,8200.0
2014-07-15 11:25:00,44.26,44.3,44.23,44.24,6800.0,33.5793,33.6097,33.5566,33.5641,6800.0
2014-07-15 11:30:00,44.23,44.28,44.19,44.21,12700.0,33.5566,33.5945,33.5262,33.5414,12700.0
2014-07-15 11:35:00,44.22,44.28,44.19,44.28,3200.0,33.549,33.5945,33.5262,33.5945,3200.0
2014-07-15 11:40:00,44.28,44.28,44.23,44.27,2400.0,33.5945,33.5945,33.5566,33.5869,2400.0
2014-07-15 11:45:00,44.27,44.27,44.21,44.26,5600.0,33.5869,33.5869,33.5414,33.5793,5600.0
2014-07-15 11:50:00,44.25,44.33,44.25,44.28,10900.0,33.5717,33.6324,33.5717,33.5945,10900.0
2014-07-15 11:55:00,44.27,44.28,44.19,44.19,5000.0,33.5869,33.5945,33.5262,33.5262,5000.0
2014-07-15 12:00:00,44.19,44.25,44.16,44.16,5600.0,33.5262,33.5717,33.5035,33.5035,5600.0
2014-07-15 12:05:00,44.19,44.23,44.19,44.22,10600.0,33.5262,33.5566,33.5262,33.549,10600.0
2014-07-15 12:10:00,44.22,44.24,44.21,44.23,4400.0,33.549,33.5641,33.5414,33.5566,4400.0
2014-07-15 12:15:00,44.23,44.31,44.23,44.3,6900.0,33.5566,33.6173,33.5566,33.6097,6900.0
2014-07-15 12:20:00,44.3,44.3,44.27,44.3,3900.0,33.6097,33.6097,33.5869,33.6097,3900.0
2014-07-15 12:25:00,44.31,44.35,44.3,44.35,9300.0,33.6173,33.6476,33.6097,33.6476,9300.0
2014-07-15 12:30:00,44.33,44.4,44.33,44.38,7600.0,33.6324,33.6855,33.6324,33.6704,7600.0
2014-07-15 12:35:00,44.38,44.43,44.36,44.43,6700.0,33.6704,33.7083,33.6552,33.7083,6700.0
2014-07-15 12:40:00,44.43,44.47,44.41,44.45,4300.0,33.7083,33.7386,33.6931,33.7235,4300.0
2014-07-15 12:45:00,44.44,44.45,44.41,44.45,6200.0,33.7159,33.7235,33.6931,33.7235,6200.0
2014-07-15 12:50:00,44.45,44.45,44.38,44.38,8200.0,33.7235,33.7235,33.6704,33.6704,8200.0
2014-07-15 12:55:00,44.38,44.41,44.36,44.37,7200.0,33.6704,33.6931,33.6552,33.6628,7200.0
2014-07-15 13:00:00,44.37,44.4,44.33,44.36,13900.0,33.6628,33.6855,33.6324,33.6552,13900.0
2014-07-15 13:05:00,44.36,44.41,44.33,44.39,8300.0,33.6552,33.6931,33.6324,33.6779,8300.0
2014-07-15 13:10:00,44.38,44.43,44.38,44.43,4800.0,33.6704,33.7083,33.6704,33.7083,4800.0
2014-07-15 13:15:00,44.44,44.51,44.44,44.49,7700.0,33.7159,33.769,33.7159,33.7538,7700.0
2014-07-15 13:20:00,44.49,44.49,44.41,44.42,4400.0,33.7538,33.7538,33.6931,33.7007,4400.0
2014-07-15 13:25:00,44.42,44.49,44.42,44.48,5400.0,33.7007,33.7538,33.7007,33.7462,5400.0
2014-07-15 13:30:00,44.48,44.5,44.46,44.48,4100.0,33.7462,33.7614,33.7311,33.7462,4100.0
2014-07-15 13:35:00,44.48,44.51,44.46,44.46,6200.0,33.7462,33.769,33.7311,33.7311,6200.0
2014-07-15 13:40:00,44.48,44.48,44.46,44.48,1800.0,33.7462,33.7462,33.7311,33.7462,1800.0
2014-07-15 13:45:00,44.48,44.48,44.45,44.48,7400.0,33.7462,33.7462,33.7235,33.7462,7400.0
2014-07-15 13:50:00,44.47,44.5,44.43,44.43,4600.0,33.7386,33.7614,33.7083,33.7083,4600.0
2014-07-15 13:55:00,44.43,44.46,44.42,44.43,5300.0,33.7083,33.7311,33.7007,33.7083,5300.0
2014-07-15 14:00:00,44.45,44.49,44.44,44.45,7800.0,33.7235,33.7538,33.7159,33.7235,7800.0
2014-07-15 14:05:00,44.45,44.49,44.45,44.46,7800.0,33.7235,33.7538,33.7235,33.7311,7800.0
2014-07-15 14:10:00,44.48,44.51,44.47,44.48,7300.0,33.7462,33.769,33.7386,33.7462,7300.0
2014-07-15 14:15:00,44.47,44.57,44.47,44.55,8600.0,33.7386,33.8145,33.7386,33.7993,8600.0
2014-07-15 14:20:00,44.55,44.58,44.53,44.53,7200.0,33.7993,33.8221,33.7842,33.7842,7200.0
2014-07-15 14:25:00,44.51,44.52,44.51,44.52,9500.0,33.769,33.7766,33.769,33.7766,9500.0
2014-07-15 14:30:00,44.52,44.52,44.43,44.44,16500.0,33.7766,33.7766,33.7083,33.7159,16500.0
2014-07-15 14:35:00,44.43,44.45,44.39,44.4,17100.0,33.7083,33.7235,33.6779,33.6855,17100.0
2014-07-15 14:40:00,44.4,44.41,44.4,44.41,5000.0,33.6855,33.6931,33.6855,33.6931,5000.0
2014-07-15 14:45:00,44.4,44.41,44.39,44.4,12200.0,33.6855,33.6931,33.6779,33.6855,12200.0
2014-07-15 14:50:00,44.4,44.43,44.39,44.42,7400.0,33.6855,33.7083,33.6779,33.7007,7400.0
2014-07-15 14:55:00,44.42,44.45,44.4,44.45,6800.0,33.7007,33.7235,33.6855,33.7235,6800.0
2014-07-15 15:00:00,44.45,44.45,44.4,44.43,9600.0,33.7235,33.7235,33.6855,33.7083,9600.0
2014-07-15 15:05:00,44.44,44.45,44.41,44.42,9400.0,33.7159,33.7235,33.6931,33.7007,9400.0
2014-07-15 15:10:00,44.41,44.46,44.4,44.45,9500.0,33.6931,33.7311,33.6855,33.7235,9500.0
2014-07-15 15:15:00,44.44,44.44,44.41,44.41,10000.0,33.7159,33.7159,33.6931,33.6931,10000.0
2014-07-15 15:20:00,44.41,44.45,44.41,44.44,8100.0,33.6931,33.7235,33.6931,33.7159,8100.0
2014-07-15 15:25:00,44.44,44.47,44.43,44.45,11600.0,33.7159,33.7386,33.7083,33.7235,11600.0
2014-07-15 15:30:00,44.44,44.46,44.43,44.43,9900.0,33.7159,33.7311,33.7083,33.7083,9900.0
2014-07-15 15:35:00,44.44,44.45,44.42,44.45,10600.0,33.7159,33.7235,33.7007,33.7235,10600.0
2014-07-15 15:40:00,44.45,44.47,44.44,44.44,15500.0,33.7235,33.7386,33.7159,33.7159,15500.0
2014-07-15 15:45:00,44.43,44.45,44.42,44.45,21000.0,33.7083,33.7235,33.7007,33.7235,21000.0
2014-07-15 15:50:00,44.46,44.47,44.44,44.46,24200.0,33.7311,33.7386,33.7159,33.7311,24200.0
2014-07-15 15:55:00,44.47,44.51,44.47,44.48,42600.0,33.7386,33.769,33.7386,33.7462,42600.0
2014-07-16 09:30:00,44.59,44.64,44.44,44.47,15400.0,33.8297,33.8676,33.7159,33.7386,15400.0
2014-07-16 09:35:00,44.46,44.48,44.25,44.27,13600.0,33.7311,33.7462,33.5717,33.5869,13600.0
2014-07-16 09:40:00,44.28,44.32,44.1,44.16,10200.0,33.5945,33.6248,33.4579,33.5035,10200.0
2014-07-16 09:45:00,44.15,44.19,44.07,44.07,9800.0,33.4959,33.5262,33.4352,33.4352,9800.0
2014-07-16 09:50:00,44.07,44.07,43.88,43.95,29700.0,33.4352,33.4352,33.291,33.3441,29700.0
2014-07-16 09:55:00,43.95,43.96,43.87,43.95,12800.0,33.3441,33.3517,33.2834,33.3441,12800.0
2014-07-16 10:00:00,43.97,44.07,43.97,44.04,13200.0,33.3593,33.4352,33.3593,33.4124,13200.0
2014-07-16 10:05:00,44.04,44.06,44.01,44.06,6800.0,33.4124,33.4276,33.3896,33.4276,6800.0
2014-07-16 10:10:00,44.05,44.05,43.98,44.0,13100.0,33.42,33.42,33.3669,33.3821,13100.0
2014-07-16 10:15:00,44.0,44.0,43.85,43.85,19100.0,33.3821,33.3821,33.2683,33.2683,19100.0
2014-07-16 10:20:00,43.88,43.9,43.82,43.86,12800.0,33.291,33.3062,33.2455,33.2758,12800.0
2014-07-16 10:25:00,43.86,43.91,43.81,43.82,10500.0,33.2758,33.3138,33.2379,33.2455,10500.0
2014-07-16 10:30:00,43.8,43.99,43.77,43.94,25800.0,33.2303,33.3745,33.2076,33.3365,25800.0
2014-07-16 10:35:00,43.95,44.0,43.94,43.99,11200.0,33.3441,33.3821,33.3365,33.3745,11200.0
2014-07-16 10:40:00,43.99,44.01,43.95,43.98,15400.0,33.3745,33.3896,33.3441,33.3669,15400.0
2014-07-16 10:45:00,43.97,43.97,43.87,43.89,33600.0,33.3593,33.3593,33.2834,33.2986,33600.0
2014-07-16 10:50:00,43.88,43.98,43.87,43.98,10900.0,33.291,33.3669,33.2834,33.3669,10900.0
2014-07-16 10:55:00,43.98,43.99,43.9,43.91,7500.0,33.3669,33.3745,33.3062,33.3138,7500.0
2014-07-16 11:00:00,43.91,44.07,43.91,44.06,11900.0,33.3138,33.4352,33.3138,33.4276,11900.0
2014-07-16 11:05:00,44.05,44.06,44.03,44.04,6400.0,33.42,33.4276,33.4048,33.4124,6400.0
2014-07-16 11:10:00,44.04,44.11,44.04,44.11,7900.0,33.4124,33.4655,33.4124,33.4655,7900.0
2014-07-16 11:15:00,44.11,44.11,44.08,44.08,7500.0,33.4655,33.4655,33.4428,33.4428,7500.0
2014-07-16 11:20:00,44.09,44.09,44.07,44.09,5600.0,33.4503,33.4503,33.4352,33.4503,5600.0
2014-07-16 11:25:00,44.09,44.13,44.08,44.13,9200.0,33.4503,33.4807,33.4428,33.4807,9200.0
2014-07-16 11:30:00,44.11,44.15,44.09,44.14,15000.0,33.4655,33.4959,33.4503,33.4883,15000.0
2014-07-16 11:35:00,44.15,44.15,44.11,44.13,27700.0,33.4959,33.4959,33.4655,33.4807,27700.0
2014-07-16 11:40:00,44.12,44.15,44.09,44.11,8900.0,33.4731,33.4959,33.4503,33.4655,8900.0
2014-07-16 11:45:00,44.12,44.13,44.09,44.13,5200.0,33.4731,33.4807,33.4503,33.4807,5200.0
2014-07-16 11:50:00,44.12,44.26,44.12,44.26,18000.0,33.4731,33.5793,33.4731,33.5793,18000.0
2014-07-16 11:55:00,44.25,44.26,44.21,44.23,5900.0,33.5717,33.5793,33.5414,33.5566,5900.0
2014-07-16 12:00:00,44.23,44.23,44.19,44.19,6300.0,33.5566,33.5566,33.5262,33.5262,6300.0
2014-07-16 12:05:00,44.19,44.26,44.19,44.25,8100.0,33.5262,33.5793,33.5262,33.5717,8100.0
2014-07-16 12:10:00,44.26,44.27,44.25,44.26,4000.0,33.5793,33.5869,33.5717,33.5793,4000.0
2014-07-16 12:15:00,44.25,44.3,44.25,44.29,6600.0,33.5717,33.6097,33.5717,33.6021,6600.0
2014-07-16 12:20:00,44.3,44.3,44.25,44.28,12900.0,33.6097,33.6097,33.5717,33.5945,12900.0
2014-07-16 12:25:00,44.26,44.35,44.25,44.34,15800.0,33.5793,33.6476,33.5717,33.64,15800.0
2014-07-16 12:30:00,44.35,44.43,44.35,44.43,16400.0,33.6476,33.7083,33.6476,33.7083,16400.0
2014-07-16 12:35:00,44.42,44.44,44.41,44.43,9600.0,33.7007,33.7159,33.6931,33.7083,9600.0
2014-07-16 12:40:00,44.43,44.51,44.42,44.49,12900.0,33.7083,33.769,33.7007,33.7538,12900.0
2014-07-16 12:45:00,44.5,44.5,44.44,44.44,10000.0,33.7614,33.7614,33.7159,33.7159,10000.0
2014-07-16 12:50:00,44.44,44.55,44.44,44.55,19900.0,33.7159,33.7993,33.7159,33.7993,19900.0
2014-07-16 12:55:00,44.54,44.63,44.54,44.54,24500.0,33.7918,33.86,33.7918,33.7918,24500.0
2014-07-16 13:00:00,44.53,44.54,44.49,44.52,16200.0,33.7842,33.7918,33.7538,33.7766,16200.0
2014-07-16 13:05:00,44.52,44.52,44.48,44.49,6200.0,33.7766,33.7766,33.7462,33.7538,6200.0
2014-07-16 13:10:00,44.51,44.52,44.48,44.5,6500.0,33.769,33.7766,33.7462,33.7614,6500.0
2014-07-16 13:15:00,44.5,44.5,44.46,44.48,16800.0,33.7614,33.7614,33.7311,33.7462,16800.0
2014-07-16 13:20:00,44.46,44.48,44.43,44.48,13900.0,33.7311,33.7462,33.7083,33.7462,13900.0
2014-07-16 13:25:00,44.48,44.48,44.43,44.47,9900.0,33.7462,33.7462,33.7083,33.7386,9900.0
2014-07-16 13:30:00,44.46,44.49,44.46,44.48,5900.0,33.7311,33.7538,33.7311,33.7462,5900.0
2014-07-16 13:35:00,44.47,44.49,44.44,44.47,11400.0,33.7386,33.7538,33.7159,33.7386,11400.0
2014-07-16 13:40:00,44.46,44.46,44.42,44.45,5900.0,33.7311,33.7311,33.7007,33.7235,5900.0
2014-07-16 13:45:00,44.44,44.48,44.43,44.43,11300.0,33.7159,33.7462,33.7083,33.7083,11300.0
2014-07-16 13:50:00,44.44,44.48,44.42,44.47,30300.0,33.7159,33.7462,33.7007,33.7386,30300.0
2014-07-16 13:55:00,44.46,44.52,44.45,44.5,19200.0,33.7311,33.7766,33.7235,33.7614,19200.0
2014-07-16 14:00:00,44.48,44.48,44.41,44.44,54200.0,33.7462,33.7462,33.6931,33.7159,54200.0
2014-07-16 14:05:00,44.45,44.45,44.41,44.41,21600.0,33.7235,33.7235,33.6931,33.6931,21600.0
2014-07-16 14:10:00,44.39,44.43,44.39,44.42,7500.0,33.6779,33.7083,33.6779,33.7007,7500.0
2014-07-16 14:15:00,44.41,44.41,44.35,44.36,7700.0,33.6931,33.6931,33.6476,33.6552,7700.0
2014-07-16 14:20:00,44.36,44.37,44.33,44.34,6900.0,33.6552,33.6628,33.6324,33.64,6900.0
2014-07-16 14:25:00,44.33,44.34,44.29,44.3,7700.0,33.6324,33.64,33.6021,33.6097,7700.0
2014-07-16 14:30:00,44.3,44.32,44.27,44.3,20500.0,33.6097,33.6248,33.5869,33.6097,20500.0
2014-07-16 14:35:00,44.29,44.29,44.21,44.22,9400.0,33.6021,33.6021,33.5414,33.549,9400.0
2014-07-16 14:40:00,44.21,44.22,44.18,44.22,6700.0,33.5414,33.549,33.5186,33.549,6700.0
2014-07-16 14:45:00,44.23,44.27,44.2,44.25,17300.0,33.5566,33.5869,33.5338,33.5717,17300.0
2014-07-16 14:50:00,44.25,44.25,44.18,44.18,20700.0,33.5717,33.5717,33.5186,33.5186,20700.0
2014-07-16 14:55:00,44.18,44.21,44.16,44.16,9200.0,33.5186,33.5414,33.5035,33.5035,9200.0
2014-07-16 15:00:00,44.16,44.19,44.12,44.12,15900.0,33.5035,33.5262,33.4731,33.4731,15900.0
2014-07-16 15:05:00,44.12,44.12,44.06,44.06,17000.0,33.4731,33.4731,33.4276,33.4276,17000.0
2014-07-16 15:10:00,44.06,44.09,44.03,44.04,35600.0,33.4276,33.4503,33.4048,33.4124,35600.0
2014-07-16 15:15:00,44.04,44.11,44.03,44.08,21000.0,33.4124,33.4655,33.4048,33.4428,21000.0
2014-07-16 15:20:00,44.08,44.09,44.07,44.07,16200.0,33.4428,33.4503,33.4352,33.4352,16200.0
2014-07-16 15:25:00,44.07,44.11,44.06,44.1,11400.0,33.4352,33.4655,33.4276,33.4579,11400.0
2014-07-16 15:30:00,44.1,44.1,44.06,44.06,16100.0,33.4579,33.4579,33.4276,33.4276,16100.0
2014-07-16 15:35:00,44.06,44.09,44.06,44.07,18300.0,33.4276,33.4503,33.4276,33.4352,18300.0
2014-07-16 15:40:00,44.08,44.08,44.05,44.06,20500.0,33.4428,33.4428,33.42,33.4276,20500.0
2014-07-16 15:45:00,44.06,44.08,44.03,44.03,20800.0,33.4276,33.4428,33.4048,33.4048,20800.0
2014-07-16 15:50:00,44.04,44.08,44.04,44.05,29800.0,33.4124,33.4428,33.4124,33.42,29800.0
2014-07-16 15:55:00,44.04,44.06,44.01,44.06,58400.0,33.4124,33.4276,33.3896,33.4276,58400.0
2014-07-17 09:30:00,43.9,43.94,43.84,43.87,10900.0,33.3062,33.3365,33.2607,33.2834,10900.0
2014-07-17 09:35:00,43.86,43.95,43.83,43.94,9700.0,33.2758,33.3441,33.2531,33.3365,9700.0
2014-07-17 09:40:00,43.91,43.93,43.85,43.86,10600.0,33.3138,33.329,33.2683,33.2758,10600.0
2014-07-17 09:45:00,43.84,43.97,43.84,43.9,10500.0,33.2607,33.3593,33.2607,33.3062,10500.0
2014-07-17 09:50:00,43.88,44.07,43.87,44.04,14400.0,33.291,33.4352,33.2834,33.4124,14400.0
2014-07-17 09:55:00,44.07,44.11,44.04,44.07,18400.0,33.4352,33.4655,33.4124,33.4352,18400.0
2014-07-17 10:00:00,44.08,44.12,44.02,44.03,9600.0,33.4428,33.4731,33.3972,33.4048,9600.0
2014-07-17 10:05:00,44.01,44.09,43.96,44.09,10300.0,33.3896,33.4503,33.3517,33.4503,10300.0
2014-07-17 10:10:00,44.08,44.08,43.97,43.97,7500.0,33.4428,33.4428,33.3593,33.3593,7500.0
2014-07-17 10:15:00,43.98,44.01,43.98,44.0,5200.0,33.3669,33.3896,33.3669,33.3821,5200.0
2014-07-17 10:20:00,44.01,44.1,44.0,44.1,10000.0,33.3896,33.4579,33.3821,33.4579,10000.0
2014-07-17 10:25:00,44.08,44.1,44.05,44.09,24100.0,33.4428,33.4579,33.42,33.4503,24100.0
2014-07-17 10:30:00,44.1,44.11,44.05,44.05,21100.0,33.4579,33.4655,33.42,33.42,21100.0
2014-07-17 10:35:00,44.06,44.06,44.02,44.02,6800.0,33.4276,33.4276,33.3972,33.3972,6800.0
2014-07-17 10:40:00,44.02,44.03,43.98,43.98,7200.0,33.3972,33.4048,33.3669,33.3669,7200.0
2014-07-17 10:45:00,43.98,44.01,43.98,44.0,8500.0,33.3669,33.3896,33.3669,33.3821,8500.0
2014-07-17 10:50:00,44.02,44.06,44.01,44.05,7400.0,33.3972,33.4276,33.3896,33.42,7400.0
2014-07-17 10:55:00,44.05,44.13,44.04,44.12,34700.0,33.42,33.4807,33.4124,33.4731,34700.0
2014-07-17 11:00:00,44.12,44.17,44.12,44.13,8000.0,33.4731,33.511,33.4731,33.4807,8000.0
2014-07-17 11:05:00,44.15,44.16,44.1,44.1,5300.0,33.4959,33.5035,33.4579,33.4579,5300.0
2014-07-17 11:10:00,44.09,44.15,44.08,44.1,28900.0,33.4503,33.4959,33.4428,33.4579,28900.0
2014-07-17 11:15:00,44.09,44.09,43.97,44.0,32000.0,33.4503,33.4503,33.3593,33.3821,32000.0
2014-07-17 11:20:00,43.98,44.01,43.95,43.95,6600.0,33.3669,33.3896,33.3441,33.3441,6600.0
2014-07-17 11:25:00,43.93,43.99,43.86,43.87,9900.0,33.329,33.3745,33.2758,33.2834,9900.0
2014-07-17 11:30:00,43.87,43.91,43.8,43.91,13300.0,33.2834,33.3138,33.2303,33.3138,13300.0
2014-07-17 11:35:00,43.91,43.92,43.83,43.84,4700.0,33.3138,33.3214,33.2531,33.2607,4700.0
2014-07-17 11:40:00,43.85,43.88,43.81,43.82,17800.0,33.2683,33.291,33.2379,33.2455,17800.0
2014-07-17 11:45:00,43.81,43.85,43.79,43.83,13200.0,33.2379,33.2683,33.2227,33.2531,13200.0
2014-07-17 11:50:00,43.84,43.84,43.76,43.77,14600.0,33.2607,33.2607,33.2,33.2076,14600.0
2014-07-17 11:55:00,43.77,43.77,43.66,43.71,52400.0,33.2076,33.2076,33.1241,33.162,52400.0
2014-07-17 12:00:00,43.7,43.71,43.65,43.7,27900.0,33.1545,33.162,33.1165,33.1545,27900.0
2014-07-17 12:05:00,43.69,43.7,43.65,43.67,11700.0,33.1469,33.1545,33.1165,33.1317,11700.0
2014-07-17 12:10:00,43.66,43.7,43.65,43.69,21000.0,33.1241,33.1545,33.1165,33.1469,21000.0
2014-07-17 12:15:00,43.68,43.69,43.66,43.68,9500.0,33.1393,33.1469,33.1241,33.1393,9500.0
2014-07-17 12:20:00,43.67,43.69,43.65,43.66,3900.0,33.1317,33.1469,33.1165,33.1241,3900.0
2014-07-17 12:25:00,43.66,43.71,43.65,43.7,23500.0,33.1241,33.162,33.1165,33.1545,23500.0
2014-07-17 12:30:00,43.7,43.7,43.68,43.68,9600.0,33.1545,33.1545,33.1393,33.1393,9600.0
2014-07-17 12:35:00,43.68,43.73,43.68,43.69,13700.0,33.1393,33.1772,33.1393,33.1469,13700.0
2014-07-17 12:40:00,43.68,43.69,43.65,43.66,30200.0,33.1393,33.1469,33.1165,33.1241,30200.0
2014-07-17 12:45:00,43.67,43.67,43.65,43.66,4500.0,33.1317,33.1317,33.1165,33.1241,4500.0
2014-07-17 12:50:00,43.66,43.67,43.6,43.63,13600.0,33.1241,33.1317,33.0786,33.1013,13600.0
2014-07-17 12:55:00,43.65,43.72,43.65,43.7,10300.0,33.1165,33.1696,33.1165,33.1545,10300.0
2014-07-17 13:00:00,43.72,43.73,43.7,43.71,5000.0,33.1696,33.1772,33.1545,33.162,5000.0
2014-07-17 13:05:00,43.7,43.73,43.69,43.69,10500.0,33.1545,33.1772,33.1469,33.1469,10500.0
2014-07-17 13:10:00,43.71,43.73,43.7,43.72,10900.0,33.162,33.1772,33.1545,33.1696,10900.0
2014-07-17 13:15:00,43.72,43.73,43.68,43.69,4600.0,33.1696,33.1772,33.1393,33.1469,4600.0
2014-07-17 13:20:00,43.69,43.69,43.64,43.69,4700.0,33.1469,33.1469,33.1089,33.1469,4700.0
2014-07-17 13:25:00,43.69,43.71,43.68,43.69,5900.0,33.1469,33.162,33.1393,33.1469,5900.0
2014-07-17 13:30:00,43.7,43.72,43.68,43.68,5400.0,33.1545,33.1696,33.1393,33.1393,5400.0
2014-07-17 13:35:00,43.68,43.7,43.61,43.63,10900.0,33.1393,33.1545,33.0862,33.1013,10900.0
2014-07-17 13:40:00,43.61,43.65,43.59,43.61,18100.0,33.0862,33.1165,33.071,33.0862,18100.0
2014-07-17 13:45:00,43.61,43.62,43.59,43.59,18300.0,33.0862,33.0938,33.071,33.071,18300.0
2014-07-17 13:50:00,43.6,43.62,43.57,43.61,11900.0,33.0786,33.0938,33.0558,33.0862,11900.0
2014-07-17 13:55:00,43.61,43.62,43.55,43.6,13100.0,33.0862,33.0938,33.0407,33.0786,13100.0
2014-07-17 14:00:00,43.6,43.61,43.52,43.54,17700.0,33.0786,33.0862,33.0179,33.0331,17700.0
2014-07-17 14:05:00,43.53,43.55,43.52,43.53,22100.0,33.0255,33.0407,33.0179,33.0255,22100.0
2014-07-17 14:10:00,43.54,43.55,43.53,43.54,23300.0,33.0331,33.0407,33.0255,33.0331,23300.0
2014-07-17 14:15:00,43.55,43.55,43.52,43.54,13300.0,33.0407,33.0407,33.0179,33.0331,13300.0
2014-07-17 14:20:00,43.54,43.55,43.53,43.55,13300.0,33.0331,33.0407,33.0255,33.0407,13300.0
2014-07-17 14:25:00,43.55,43.55,43.52,43.55,12100.0,33.0407,33.0407,33.0179,33.0407,12100.0
2014-07-17 14:30:00,43.54,43.55,43.52,43.52,37400.0,33.0331,33.0407,33.0179,33.0179,37400.0
2014-07-17 14:35:00,43.53,43.55,43.52,43.55,13400.0,33.0255,33.0407,33.0179,33.0407,13400.0
2014-07-17 14:40:00,43.55,43.55,43.53,43.54,9700.0,33.0407,33.0407,33.0255,33.0331,9700.0
2014-07-17 14:45:00,43.54,43.55,43.52,43.55,8000.0,33.0331,33.0407,33.0179,33.0407,8000.0
2014-07-17 14:50:00,43.54,43.55,43.54,43.55,16100.0,33.0331,33.0407,33.0331,33.0407,16100.0
2014-07-17 14:55:00,43.55,43.62,43.54,43.61,26000.0,33.0407,33.0938,33.0331,33.0862,26000.0
2014-07-17 15:00:00,43.6,43.65,43.57,43.61,39100.0,33.0786,33.1165,33.0558,33.0862,39100.0
2014-07-17 15:05:00,43.61,43.65,43.59,43.59,22300.0,33.0862,33.1165,33.071,33.071,22300.0
2014-07-17 15:10:00,43.6,43.65,43.58,43.65,43100.0,33.0786,33.1165,33.0634,33.1165,43100.0
2014-07-17 15:15:00,43.65,43.66,43.58,43.58,13200.0,33.1165,33.1241,33.0634,33.0634,13200.0
2014-07-17 15:20:00,43.59,43.66,43.58,43.64,35200.0,33.071,33.1241,33.0634,33.1089,35200.0
2014-07-17 15:25:00,43.64,43.65,43.62,43.62,36900.0,33.1089,33.1165,33.0938,33.0938,36900.0
2014-07-17 15:30:00,43.63,43.63,43.59,43.63,65800.0,33.1013,33.1013,33.071,33.1013,65800.0
2014-07-17 15:35:00,43.62,43.64,43.6,43.64,23600.0,33.0938,33.1089,33.0786,33.1089,23600.0
2014-07-17 15:40:00,43.65,43.66,43.63,43.64,39600.0,33.1165,33.1241,33.1013,33.1089,39600.0
2014-07-17 15:45:00,43.64,43.7,43.63,43.69,69600.0,33.1089,33.1545,33.1013,33.1469,69600.0
2014-07-17 15:50:00,43.7,43.7,43.63,43.64,33300.0,33.1545,33.1545,33.1013,33.1089,33300.0
2014-07-17 15:55:00,43.63,43.67,43.62,43.66,92900.0,33.1013,33.1317,33.0938,33.1241,92900.0
2014-07-18 09:30:00,43.75,43.92,43.72,43.85,29900.0,33.1924,33.3214,33.1696,33.2683,29900.0
2014-07-18 09:35:00,43.88,43.91,43.81,43.88,6100.0,33.291,33.3138,33.2379,33.291,6100.0
2014-07-18 09:40:00,43.88,43.89,43.85,43.85,900.0,33.291,33.2986,33.2683,33.2683,900.0
2014-07-18 09:45:00,43.87,43.87,43.76,43.79,21000.0,33.2834,33.2834,33.2,33.2227,21000.0
2014-07-18 09:50:00,43.79,43.83,43.78,43.79,9300.0,33.2227,33.2531,33.2152,33.2227,9300.0
2014-07-18 09:55:00,43.79,43.82,43.76,43.81,14900.0,33.2227,33.2455,33.2,33.2379,14900.0
2014-07-18 10:00:00,43.83,43.85,43.79,43.83,9200.0,33.2531,33.2683,33.2227,33.2531,9200.0
2014-07-18 10:05:00,43.82,43.87,43.82,43.87,8700.0,33.2455,33.2834,33.2455,33.2834,8700.0
2014-07-18 10:10:00,43.87,43.93,43.83,43.86,21200.0,33.2834,33.329,33.2531,33.2758,21200.0
2014-07-18 10:15:00,43.86,43.88,43.8,43.86,10700.0,33.2758,33.291,33.2303,33.2758,10700.0
2014-07-18 10:20:00,43.86,43.88,43.76,43.76,9000.0,33.2758,33.291,33.2,33.2,9000.0
2014-07-18 10:25:00,43.75,43.77,43.74,43.75,7500.0,33.1924,33.2076,33.1848,33.1924,7500.0
2014-07-18 10:30:00,43.75,43.77,43.75,43.75,3300.0,33.1924,33.2076,33.1924,33.1924,3300.0
2014-07-18 10:35:00,43.76,43.77,43.74,43.74,2000.0,33.2,33.2076,33.1848,33.1848,2000.0
2014-07-18 10:40:00,43.74,43.75,43.69,43.72,13900.0,33.1848,33.1924,33.1469,33.1696,13900.0
2014-07-18 10:45:00,43.73,43.75,43.73,43.75,5500.0,33.1772,33.1924,33.1772,33.1924,5500.0
2014-07-18 10:50:00,43.76,43.77,43.73,43.75,18800.0,33.2,33.2076,33.1772,33.1924,18800.0
2014-07-18 10:55:00,43.74,43.87,43.74,43.85,46100.0,33.1848,33.2834,33.1848,33.2683,46100.0
2014-07-18 11:00:00,43.85,43.93,43.85,43.93,13200.0,33.2683,33.329,33.2683,33.329,13200.0
2014-07-18 11:05:00,43.91,43.95,43.89,43.89,10200.0,33.3138,33.3441,33.2986,33.2986,10200.0
2014-07-18 11:10:00,43.91,43.93,43.89,43.92,9300.0,33.3138,33.329,33.2986,33.3214,9300.0
2014-07-18 11:15:00,43.91,43.95,43.9,43.95,9100.0,33.3138,33.3441,33.3062,33.3441,9100.0
2014-07-18 11:20:00,43.95,43.98,43.76,43.77,72700.0,33.3441,33.3669,33.2,33.2076,72700.0
2014-07-18 11:25:00,43.77,43.87,43.76,43.85,21800.0,33.2076,33.2834,33.2,33.2683,21800.0
2014-07-18 11:30:00,43.87,43.87,43.83,43.86,9900.0,33.2834,33.2834,33.2531,33.2758,9900.0
2014-07-18 11:35:00,43.85,43.93,43.85,43.93,7700.0,33.2683,33.329,33.2683,33.329,7700.0
2014-07-18 11:40:00,43.94,43.95,43.93,43.94,1600.0,33.3365,33.3441,33.329,33.3365,1600.0
2014-07-18 11:45:00,43.94,44.01,43.94,44.0,3300.0,33.3365,33.3896,33.3365,33.3821,3300.0
2014-07-18 11:50:00,44.01,44.01,43.99,43.99,2400.0,33.3896,33.3896,33.3745,33.3745,2400.0
2014-07-18 11:55:00,43.99,44.02,43.98,44.01,7400.0,33.3745,33.3972,33.3669,33.3896,7400.0
2014-07-18 12:00:00,44.01,44.03,44.01,44.01,4100.0,33.3896,33.4048,33.3896,33.3896,4100.0
2014-07-18 12:05:00,44.02,44.05,44.02,44.04,1400.0,33.3972,33.42,33.3972,33.4124,1400.0
2014-07-18 12:10:00,44.05,44.1,44.05,44.1,4700.0,33.42,33.4579,33.42,33.4579,4700.0
2014-07-18 12:15:00,44.1,44.13,44.08,44.12,6100.0,33.4579,33.4807,33.4428,33.4731,6100.0
2014-07-18 12:20:00,44.12,44.14,44.11,44.13,3700.0,33.4731,33.4883,33.4655,33.4807,3700.0
2014-07-18 12:25:00,44.13,44.14,44.1,44.13,3200.0,33.4807,33.4883,33.4579,33.4807,3200.0
2014-07-18 12:30:00,44.13,44.14,44.1,44.1,2900.0,33.4807,33.4883,33.4579,33.4579,2900.0
2014-07-18 12:35:00,44.08,44.1,44.08,44.09,2700.0,33.4428,33.4579,33.4428,33.4503,2700.0
2014-07-18 12:40:00,44.1,44.11,44.08,44.09,3800.0,33.4579,33.4655,33.4428,33.4503,3800.0
2014-07-18 12:45:00,44.1,44.1,44.07,44.1,5400.0,33.4579,33.4579,33.4352,33.4579,5400.0
2014-07-18 12:50:00,44.1,44.11,44.09,44.09,800.0,33.4579,33.4655,33.4503,33.4503,800.0
2014-07-18 12:55:00,44.1,44.1,44.07,44.08,2200.0,33.4579,33.4579,33.4352,33.4428,2200.0
2014-07-18 13:00:00,44.07,44.07,44.02,44.02,2200.0,33.4352,33.4352,33.3972,33.3972,2200.0
2014-07-18 13:05:00,44.03,44.04,44.01,44.03,5100.0,33.4048,33.4124,33.3896,33.4048,5100.0
2014-07-18 13:10:00,44.03,44.04,44.0,44.03,5300.0,33.4048,33.4124,33.3821,33.4048,5300.0
2014-07-18 13:15:00,44.01,44.04,44.0,44.04,5600.0,33.3896,33.4124,33.3821,33.4124,5600.0
2014-07-18 13:20:00,44.05,44.1,44.05,44.1,3500.0,33.42,33.4579,33.42,33.4579,3500.0
2014-07-18 13:25:00,44.09,44.09,44.06,44.06,3800.0,33.4503,33.4503,33.4276,33.4276,3800.0
2014-07-18 13:30:00,44.07,44.07,44.0,44.01,15500.0,33.4352,33.4352,33.3821,33.3896,15500.0
2014-07-18 13:35:00,44.01,44.03,44.01,44.03,8500.0,33.3896,33.4048,33.3896,33.4048,8500.0
2014-07-18 13:40:00,44.02,44.04,44.0,44.01,4500.0,33.3972,33.4124,33.3821,33.3896,4500.0
2014-07-18 13:45:00,44.01,44.02,43.99,43.99,3700.0,33.3896,33.3972,33.3745,33.3745,3700.0
2014-07-18 13:50:00,44.0,44.04,43.98,44.02,7000.0,33.3821,33.4124,33.3669,33.3972,7000.0
2014-07-18 13:55:00,44.04,44.12,44.03,44.1,7000.0,33.4124,33.4731,33.4048,33.4579,7000.0
2014-07-18 14:00:00,44.12,44.12,44.08,44.12,11500.0,33.4731,33.4731,33.4428,33.4731,11500.0
2014-07-18 14:05:00,44.12,44.12,44.06,44.08,4900.0,33.4731,33.4731,33.4276,33.4428,4900.0
2014-07-18 14:10:00,44.09,44.12,44.08,44.11,5300.0,33.4503,33.4731,33.4428,33.4655,5300.0
2014-07-18 14:15:00,44.12,44.15,44.1,44.14,9200.0,33.4731,33.4959,33.4579,33.4883,9200.0
2014-07-18 14:20:00,44.15,44.17,44.13,44.17,18700.0,33.4959,33.511,33.4807,33.511,18700.0
2014-07-18 14:25:00,44.16,44.18,44.15,44.18,6800.0,33.5035,33.5186,33.4959,33.5186,6800.0
2014-07-18 14:30:00,44.18,44.18,44.12,44.12,9100.0,33.5186,33.5186,33.4731,33.4731,9100.0
2014-07-18 14:35:00,44.12,44.14,44.08,44.1,14900.0,33.4731,33.4883,33.4428,33.4579,14900.0
2014-07-18 14:40:00,44.09,44.14,44.09,44.14,5300.0,33.4503,33.4883,33.4503,33.4883,5300.0
2014-07-18 14:45:00,44.13,44.15,44.13,44.15,2500.0,33.4807,33.4959,33.4807,33.4959,2500.0
2014-07-18 14:50:00,44.15,44.18,44.14,44.18,8600.0,33.4959,33.5186,33.4883,33.5186,8600.0
2014-07-18 14:55:00,44.18,44.18,44.13,44.15,7300.0,33.5186,33.5186,33.4807,33.4959,7300.0
2014-07-18 15:00:00,44.13,44.17,44.12,44.16,8400.0,33.4807,33.511,33.4731,33.5035,8400.0
2014-07-18 15:05:00,44.16,44.21,44.16,44.21,5000.0,33.5035,33.5414,33.5035,33.5414,5000.0
2014-07-18 15:10:00,44.22,44.22,44.2,44.21,4500.0,33.549,33.549,33.5338,33.5414,4500.0
2014-07-18 15:15:00,44.21,44.21,44.18,44.19,10400.0,33.5414,33.5414,33.5186,33.5262,10400.0
2014-07-18 15:20:00,44.19,44.21,44.18,44.18,5000.0,33.5262,33.5414,33.5186,33.5186,5000.0
2014-07-18 15:25:00,44.18,44.19,44.17,44.18,8100.0,33.5186,33.5262,33.511,33.5186,8100.0
2014-07-18 15:30:00,44.18,44.21,44.18,44.18,10700.0,33.5186,33.5414,33.5186,33.5186,10700.0
2014-07-18 15:35:00,44.18,44.22,44.18,44.2,25500.0,33.5186,33.549,33.5186,33.5338,25500.0
2014-07-18 15:40:00,44.2,44.23,44.18,44.19,15500.0,33.5338,33.5566,33.5186,33.5262,15500.0
2014-07-18 15:45:00,44.19,44.2,44.17,44.17,12400.0,33.5262,33.5338,33.511,33.511,12400.0
2014-07-18 15:50:00,44.17,44.19,44.17,44.18,28200.0,33.511,33.5262,33.511,33.5186,28200.0
2014-07-18 15:55:00,44.18,44.18,44.16,44.16,57900.0,33.5186,33.5186,33.5035,33.5035,57900.0
2014-07-21 09:30:00,44.0,44.08,43.96,43.99,66100.0,33.3821,33.4428,33.3517,33.3745,66100.0
2014-07-21 09:35:00,43.97,44.1,43.92,44.08,10900.0,33.3593,33.4579,33.3214,33.4428,10900.0
2014-07-21 09:40:00,44.07,44.12,43.98,44.05,7900.0,33.4352,33.4731,33.3669,33.42,7900.0
2014-07-21 09:45:00,44.03,44.14,44.03,44.1,8300.0,33.4048,33.4883,33.4048,33.4579,8300.0
2014-07-21 09:50:00,44.09,44.26,44.09,44.26,9100.0,33.4503,33.5793,33.4503,33.5793,9100.0
2014-07-21 09:55:00,44.27,44.32,44.26,44.3,11800.0,33.5869,33.6248,33.5793,33.6097,11800.0
2014-07-21 10:00:00,44.28,44.28,44.17,44.21,8800.0,33.5945,33.5945,33.511,33.5414,8800.0
2014-07-21 10:05:00,44.2,44.24,44.19,44.2,5000.0,33.5338,33.5641,33.5262,33.5338,5000.0
2014-07-21 10:10:00,44.19,44.23,44.15,44.21,8800.0,33.5262,33.5566,33.4959,33.5414,8800.0
2014-07-21 10:15:00,44.2,44.26,44.13,44.18,17100.0,33.5338,33.5793,33.4807,33.5186,17100.0
2014-07-21 10:20:00,44.18,44.28,44.16,44.28,33900.0,33.5186,33.5945,33.5035,33.5945,33900.0
2014-07-21 10:25:00,44.29,44.29,44.23,44.29,27200.0,33.6021,33.6021,33.5566,33.6021,27200.0
2014-07-21 10:30:00,44.29,44.3,44.23,44.23,15300.0,33.6021,33.6097,33.5566,33.5566,15300.0
2014-07-21 10:35:00,44.23,44.3,44.22,44.24,8700.0,33.5566,33.6097,33.549,33.5641,8700.0
2014-07-21 10:40:00,44.23,44.26,44.22,44.24,5000.0,33.5566,33.5793,33.549,33.5641,5000.0
2014-07-21 10:45:00,44.24,44.27,44.22,44.26,4300.0,33.5641,33.5869,33.549,33.5793,4300.0
2014-07-21 10:50:00,44.26,44.27,44.24,44.27,5300.0,33.5793,33.5869,33.5641,33.5869,5300.0
2014-07-21 10:55:00,44.28,44.3,44.23,44.23,8800.0,33.5945,33.6097,33.5566,33.5566,8800.0
2014-07-21 11:00:00,44.23,44.27,44.23,44.25,17400.0,33.5566,33.5869,33.5566,33.5717,17400.0
2014-07-21 11:05:00,44.25,44.29,44.25,44.26,14200.0,33.5717,33.6021,33.5717,33.5793,14200.0
2014-07-21 11:10:00,44.26,44.26,44.23,44.25,9100.0,33.5793,33.5793,33.5566,33.5717,9100.0
2014-07-21 11:15:00,44.25,44.25,44.18,44.2,10800.0,33.5717,33.5717,33.5186,33.5338,10800.0
2014-07-21 11:20:00,44.18,44.21,44.18,44.2,12600.0,33.5186,33.5414,33.5186,33.5338,12600.0
2014-07-21 11:25:00,44.17,44.18,44.14,44.14,4500.0,33.511,33.5186,33.4883,33.4883,4500.0
2014-07-21 11:30:00,44.13,44.18,44.1,44.13,14400.0,33.4807,33.5186,33.4579,33.4807,14400.0
2014-07-21 11:35:00,44.14,44.16,44.1,44.13,9700.0,33.4883,33.5035,33.4579,33.4807,9700.0
2014-07-21 11:40:00,44.13,44.2,44.13,44.18,9200.0,33.4807,33.5338,33.4807,33.5186,9200.0
2014-07-21 11:45:00,44.17,44.18,44.12,44.16,8900.0,33.511,33.5186,33.4731,33.5035,8900.0
2014-07-21 11:50:00,44.17,44.2,44.16,44.19,9600.0,33.511,33.5338,33.5035,33.5262,9600.0
2014-07-21 11:55:00,44.2,44.21,44.19,44.2,14400.0,33.5338,33.5414,33.5262,33.5338,14400.0
2014-07-21 12:00:00,44.2,44.2,44.17,44.18,9400.0,33.5338,33.5338,33.511,33.5186,9400.0
2014-07-21 12:05:00,44.19,44.21,44.18,44.18,6800.0,33.5262,33.5414,33.5186,33.5186,6800.0
2014-07-21 12:10:00,44.18,44.2,44.18,44.2,6000.0,33.5186,33.5338,33.5186,33.5338,6000.0
2014-07-21 12:15:00,44.2,44.21,44.18,44.2,19700.0,33.5338,33.5414,33.5186,33.5338,19700.0
2014-07-21 12:20:00,44.19,44.19,44.15,44.16,6000.0,33.5262,33.5262,33.4959,33.5035,6000.0
2014-07-21 12:25:00,44.16,44.2,44.14,44.2,25800.0,33.5035,33.5338,33.4883,33.5338,25800.0
2014-07-21 12:30:00,44.19,44.21,44.18,44.21,16200.0,33.5262,33.5414,33.5186,33.5414,16200.0
2014-07-21 12:35:00,44.21,44.21,44.18,44.2,12500.0,33.5414,33.5414,33.5186,33.5338,12500.0
2014-07-21 12:40:00,44.2,44.21,44.17,44.21,9400.0,33.5338,33.5414,33.511,33.5414,9400.0
2014-07-21 12:45:00,44.2,44.21,44.17,44.18,7300.0,33.5338,33.5414,33.511,33.5186,7300.0
2014-07-21 12:50:00,44.18,44.19,44.16,44.16,3400.0,33.5186,33.5262,33.5035,33.5035,3400.0
2014-07-21 12:55:00,44.15,44.16,44.14,44.16,3300.0,33.4959,33.5035,33.4883,33.5035,3300.0
2014-07-21 13:00:00,44.17,44.17,44.15,44.16,4500.0,33.511,33.511,33.4959,33.5035,4500.0
2014-07-21 13:05:00,44.15,44.19,44.15,44.19,5900.0,33.4959,33.5262,33.4959,33.5262,5900.0
2014-07-21 13:10:00,44.19,44.23,44.19,44.21,4600.0,33.5262,33.5566,33.5262,33.5414,4600.0
2014-07-21 13:15:00,44.2,44.24,44.19,44.24,5000.0,33.5338,33.5641,33.5262,33.5641,5000.0
2014-07-21 13:20:00,44.23,44.26,44.23,44.24,7900.0,33.5566,33.5793,33.5566,33.5641,7900.0
2014-07-21 13:25:00,44.24,44.24,44.2,44.24,7000.0,33.5641,33.5641,33.5338,33.5641,7000.0
2014-07-21 13:30:00,44.24,44.24,44.22,44.24,2600.0,33.5641,33.5641,33.549,33.5641,2600.0
2014-07-21 13:35:00,44.24,44.26,44.18,44.2,24400.0,33.5641,33.5793,33.5186,33.5338,24400.0
2014-07-21 13:40:00,44.21,44.24,44.19,44.22,19700.0,33.5414,33.5641,33.5262,33.549,19700.0
2014-07-21 13:45:00,44.23,44.24,44.17,44.18,29400.0,33.5566,33.5641,33.511,33.5186,29400.0
2014-07-21 13:50:00,44.19,44.2,44.16,44.19,8500.0,33.5262,33.5338,33.5035,33.5262,8500.0
2014-07-21 13:55:00,44.19,44.21,44.18,44.21,59200.0,33.5262,33.5414,33.5186,33.5414,59200.0
2014-07-21 14:00:00,44.21,44.25,44.19,44.21,55200.0,33.5414,33.5717,33.5262,33.5414,55200.0
2014-07-21 14:05:00,44.21,44.23,44.21,44.21,14500.0,33.5414,33.5566,33.5414,33.5414,14500.0
2014-07-21 14:10:00,44.2,44.23,44.2,44.2,23900.0,33.5338,33.5566,33.5338,33.5338,23900.0
2014-07-21 14:15:00,44.2,44.22,44.19,44.21,7300.0,33.5338,33.549,33.5262,33.5414,7300.0
2014-07-21 14:20:00,44.22,44.22,44.17,44.17,9600.0,33.549,33.549,33.511,33.511,9600.0
2014-07-21 14:25:00,44.17,44.18,44.14,44.16,13500.0,33.511,33.5186,33.4883,33.5035,13500.0
2014-07-21 14:30:00,44.15,44.17,44.13,44.13,12800.0,33.4959,33.511,33.4807,33.4807,12800.0
2014-07-21 14:35:00,44.13,44.16,44.13,44.15,9800.0,33.4807,33.5035,33.4807,33.4959,9800.0
2014-07-21 14:40:00,44.15,44.2,44.15,44.19,9500.0,33.4959,33.5338,33.4959,33.5262,9500.0
2014-07-21 14:45:00,44.19,44.2,44.17,44.18,12400.0,33.5262,33.5338,33.511,33.5186,12400.0
2014-07-21 14:50:00,44.18,44.21,44.17,44.21,8700.0,33.5186,33.5414,33.511,33.5414,8700.0
2014-07-21 14:55:00,44.2,44.2,44.16,44.17,8600.0,33.5338,33.5338,33.5035,33.511,8600.0
2014-07-21 15:00:00,44.17,44.21,44.17,44.19,15800.0,33.511,33.5414,33.511,33.5262,15800.0
2014-07-21 15:05:00,44.19,44.2,44.16,44.2,10900.0,33.5262,33.5338,33.5035,33.5338,10900.0
2014-07-21 15:10:00,44.19,44.2,44.18,44.2,5800.0,33.5262,33.5338,33.5186,33.5338,5800.0
2014-07-21 15:15:00,44.2,44.2,44.19,44.2,5700.0,33.5338,33.5338,33.5262,33.5338,5700.0
2014-07-21 15:20:00,44.19,44.21,44.19,44.2,11000.0,33.5262,33.5414,33.5262,33.5338,11000.0
2014-07-21 15:25:00,44.21,44.21,44.19,44.2,15700.0,33.5414,33.5414,33.5262,33.5338,15700.0
2014-07-21 15:30:00,44.2,44.21,44.2,44.2,19800.0,33.5338,33.5414,33.5338,33.5338,19800.0
2014-07-21 15:35:00,44.21,44.21,44.2,44.2,13800.0,33.5414,33.5414,33.5338,33.5338,13800.0
2014-07-21 15:40:00,44.2,44.21,44.19,44.19,30600.0,33.5338,33.5414,33.5262,33.5262,30600.0
2014-07-21 15:45:00,44.19,44.21,44.19,44.19,55900.0,33.5262,33.5414,33.5262,33.5262,55900.0
2014-07-21 15:50:00,44.19,44.21,44.19,44.19,27700.0,33.5262,33.5414,33.5262,33.5262,27700.0
2014-07-21 15:55:00,44.19,44.2,44.18,44.19,51700.0,33.5262,33.5338,33.5186,33.5262,51700.0
2014-07-22 09:30:00,44.25,44.43,44.25,44.4,22600.0,33.5717,33.7083,33.5717,33.6855,22600.0
2014-07-22 09:35:00,44.37,44.41,44.29,44.29,18300.0,33.6628,33.6931,33.6021,33.6021,18300.0
2014-07-22 09:40:00,44.31,44.31,44.13,44.21,13000.0,33.6173,33.6173,33.4807,33.5414,13000.0
2014-07-22 09:45:00,44.22,44.23,44.14,44.16,14900.0,33.549,33.5566,33.4883,33.5035,14900.0
2014-07-22 09:50:00,44.17,44.17,44.02,44.02,11000.0,33.511,33.511,33.3972,33.3972,11000.0
2014-07-22 09:55:00,44.04,44.23,44.03,44.19,12200.0,33.4124,33.5566,33.4048,33.5262,12200.0
2014-07-22 10:00:00,44.19,44.33,44.19,44.29,17000.0,33.5262,33.6324,33.5262,33.6021,17000.0
2014-07-22 10:05:00,44.31,44.35,44.29,44.3,9600.0,33.6173,33.6476,33.6021,33.6097,9600.0
2014-07-22 10:10:00,44.28,44.3,44.19,44.19,10200.0,33.5945,33.6097,33.5262,33.5262,10200.0
2014-07-22 10:15:00,44.19,44.25,44.19,44.23,11000.0,33.5262,33.5717,33.5262,33.5566,11000.0
2014-07-22 10:20:00,44.23,44.23,44.16,44.17,13700.0,33.5566,33.5566,33.5035,33.511,13700.0
2014-07-22 10:25:00,44.16,44.26,44.14,44.25,14800.0,33.5035,33.5793,33.4883,33.5717,14800.0
2014-07-22 10:30:00,44.24,44.26,44.07,44.07,34800.0,33.5641,33.5793,33.4352,33.4352,34800.0
2014-07-22 10:35:00,44.06,44.17,44.04,44.15,18800.0,33.4276,33.511,33.4124,33.4959,18800.0
2014-07-22 10:40:00,44.14,44.2,44.1,44.2,9100.0,33.4883,33.5338,33.4579,33.5338,9100.0
2014-07-22 10:45:00,44.2,44.2,44.08,44.09,18300.0,33.5338,33.5338,33.4428,33.4503,18300.0
2014-07-22 10:50:00,44.09,44.09,44.04,44.04,8900.0,33.4503,33.4503,33.4124,33.4124,8900.0
2014-07-22 10:55:00,44.04,44.17,44.04,44.14,14800.0,33.4124,33.511,33.4124,33.4883,14800.0
2014-07-22 11:00:00,44.14,44.15,44.07,44.07,8500.0,33.4883,33.4959,33.4352,33.4352,8500.0
2014-07-22 11:05:00,44.08,44.15,44.08,44.11,8800.0,33.4428,33.4959,33.4428,33.4655,8800.0
2014-07-22 11:10:00,44.1,44.12,44.02,44.02,5300.0,33.4579,33.4731,33.3972,33.3972,5300.0
2014-07-22 11:15:00,44.02,44.02,43.98,44.0,15900.0,33.3972,33.3972,33.3669,33.3821,15900.0
2014-07-22 11:20:00,44.0,44.02,43.96,43.98,25600.0,33.3821,33.3972,33.3517,33.3669,25600.0
2014-07-22 11:25:00,43.98,44.0,43.98,44.0,7600.0,33.3669,33.3821,33.3669,33.3821,7600.0
2014-07-22 11:30:00,43.99,43.99,43.96,43.97,10800.0,33.3745,33.3745,33.3517,33.3593,10800.0
2014-07-22 11:35:00,43.96,43.96,43.86,43.87,23700.0,33.3517,33.3517,33.2758,33.2834,23700.0
2014-07-22 11:40:00,43.86,43.86,43.79,43.79,29300.0,33.2758,33.2758,33.2227,33.2227,29300.0
2014-07-22 11:45:00,43.79,43.85,43.79,43.8,18300.0,33.2227,33.2683,33.2227,33.2303,18300.0
2014-07-22 11:50:00,43.8,43.88,43.8,43.87,10100.0,33.2303,33.291,33.2303,33.2834,10100.0
2014-07-22 11:55:00,43.88,43.88,43.81,43.81,10000.0,33.291,33.291,33.2379,33.2379,10000.0
2014-07-22 12:00:00,43.81,43.83,43.8,43.8,13200.0,33.2379,33.2531,33.2303,33.2303,13200.0
2014-07-22 12:05:00,43.8,43.81,43.79,43.8,11100.0,33.2303,33.2379,33.2227,33.2303,11100.0
2014-07-22 12:10:00,43.8,43.8,43.75,43.77,16900.0,33.2303,33.2303,33.1924,33.2076,16900.0
2014-07-22 12:15:00,43.77,43.77,43.74,43.76,8000.0,33.2076,33.2076,33.1848,33.2,8000.0
2014-07-22 12:20:00,43.77,43.81,43.75,43.75,17600.0,33.2076,33.2379,33.1924,33.1924,17600.0
2014-07-22 12:25:00,43.75,43.8,43.74,43.79,11100.0,33.1924,33.2303,33.1848,33.2227,11100.0
2014-07-22 12:30:00,43.79,43.81,43.78,43.78,12700.0,33.2227,33.2379,33.2152,33.2152,12700.0
2014-07-22 12:35:00,43.78,43.78,43.76,43.77,5500.0,33.2152,33.2152,33.2,33.2076,5500.0
2014-07-22 12:40:00,43.77,43.79,43.76,43.79,9000.0,33.2076,33.2227,33.2,33.2227,9000.0
2014-07-22 12:45:00,43.78,43.8,43.78,43.8,8700.0,33.2152,33.2303,33.2152,33.2303,8700.0
2014-07-22 12:50:00,43.8,43.8,43.71,43.72,30400.0,33.2303,33.2303,33.162,33.1696,30400.0
2014-07-22 12:55:00,43.72,43.73,43.72,43.73,5100.0,33.1696,33.1772,33.1696,33.1772,5100.0
2014-07-22 13:00:00,43.73,43.76,43.73,43.75,16100.0,33.1772,33.2,33.1772,33.1924,16100.0
2014-07-22 13:05:00,43.76,43.81,43.75,43.8,19000.0,33.2,33.2379,33.1924,33.2303,19000.0
2014-07-22 13:10:00,43.8,43.81,43.8,43.8,21400.0,33.2303,33.2379,33.2303,33.2303,21400.0
2014-07-22 13:15:00,43.81,43.84,43.8,43.8,10300.0,33.2379,33.2607,33.2303,33.2303,10300.0
2014-07-22 13:20:00,43.8,43.81,43.79,43.8,10000.0,33.2303,33.2379,33.2227,33.2303,10000.0
2014-07-22 13:25:00,43.79,43.82,43.79,43.82,20800.0,33.2227,33.2455,33.2227,33.2455,20800.0
2014-07-22 13:30:00,43.81,43.84,43.81,43.84,11500.0,33.2379,33.2607,33.2379,33.2607,11500.0
2014-07-22 13:35:00,43.84,43.84,43.82,43.82,11200.0,33.2607,33.2607,33.2455,33.2455,11200.0
2014-07-22 13:40:00,43.83,43.84,43.82,43.84,20400.0,33.2531,33.2607,33.2455,33.2607,20400.0
2014-07-22 13:45:00,43.84,43.84,43.82,43.84,19800.0,33.2607,33.2607,33.2455,33.2607,19800.0
2014-07-22 13:50:00,43.84,43.9,43.84,43.86,42600.0,33.2607,33.3062,33.2607,33.2758,42600.0
2014-07-22 13:55:00,43.86,43.88,43.83,43.85,31000.0,33.2758,33.291,33.2531,33.2683,31000.0
2014-07-22 14:00:00,43.85,43.88,43.85,43.86,13400.0,33.2683,33.291,33.2683,33.2758,13400.0
2014-07-22 14:05:00,43.87,43.88,43.84,43.84,16200.0,33.2834,33.291,33.2607,33.2607,16200.0
2014-07-22 14:10:00,43.84,43.87,43.83,43.84,19000.0,33.2607,33.2834,33.2531,33.2607,19000.0
2014-07-22 14:15:00,43.84,43.89,43.84,43.84,23400.0,33.2607,33.2986,33.2607,33.2607,23400.0
2014-07-22 14:20:00,43.84,43.87,43.84,43.87,17200.0,33.2607,33.2834,33.2607,33.2834,17200.0
2014-07-22 14:25:00,43.87,43.88,43.8,43.8,20500.0,33.2834,33.291,33.2303,33.2303,20500.0
2014-07-22 14:30:00,43.8,43.82,43.79,43.82,33200.0,33.2303,33.2455,33.2227,33.2455,33200.0
2014-07-22 14:35:00,43.82,43.85,43.79,43.84,67400.0,33.2455,33.2683,33.2227,33.2607,67400.0
2014-07-22 14:40:00,43.84,43.88,43.84,43.86,37600.0,33.2607,33.291,33.2607,33.2758,37600.0
2014-07-22 14:45:00,43.86,43.9,43.84,43.9,20500.0,33.2758,33.3062,33.2607,33.3062,20500.0
2014-07-22 14:50:00,43.9,43.9,43.87,43.87,22300.0,33.3062,33.3062,33.2834,33.2834,22300.0
2014-07-22 14:55:00,43.87,43.88,43.86,43.87,15600.0,33.2834,33.291,33.2758,33.2834,15600.0
2014-07-22 15:00:00,43.87,43.87,43.85,43.87,14400.0,33.2834,33.2834,33.2683,33.2834,14400.0
2014-07-22 15:05:00,43.87,43.87,43.82,43.83,25500.0,33.2834,33.2834,33.2455,33.2531,25500.0
2014-07-22 15:10:00,43.83,43.83,43.8,43.8,25900.0,33.2531,33.2531,33.2303,33.2303,25900.0
2014-07-22 15:15:00,43.8,43.83,43.8,43.81,34100.0,33.2303,33.2531,33.2303,33.2379,34100.0
2014-07-22 15:20:00,43.81,43.83,43.81,43.83,16800.0,33.2379,33.2531,33.2379,33.2531,16800.0
2014-07-22 15:25:00,43.83,43.85,43.81,43.85,15500.0,33.2531,33.2683,33.2379,33.2683,15500.0
2014-07-22 15:30:00,43.85,43.86,43.82,43.83,31300.0,33.2683,33.2758,33.2455,33.2531,31300.0
2014-07-22 15:35:00,43.82,43.84,43.81,43.81,17500.0,33.2455,33.2607,33.2379,33.2379,17500.0
2014-07-22 15:40:00,43.81,43.82,43.79,43.8,48700.0,33.2379,33.2455,33.2227,33.2303,48700.0
2014-07-22 15:45:00,43.79,43.8,43.77,43.78,20900.0,33.2227,33.2303,33.2076,33.2152,20900.0
2014-07-22 15:50:00,43.77,43.8,43.76,43.77,38300.0,33.2076,33.2303,33.2,33.2076,38300.0
2014-07-22 15:55:00,43.77,43.78,43.73,43.75,68200.0,33.2076,33.2152,33.1772,33.1924,68200.0
2014-07-23 09:30:00,43.6,43.88,43.6,43.74,28300.0,33.0786,33.291,33.0786,33.1848,28300.0
2014-07-23 09:35:00,43.7,43.7,43.52,43.66,45000.0,33.1545,33.1545,33.0179,33.1241,45000.0
2014-07-23 09:40:00,43.65,43.66,43.39,43.44,54900.0,33.1165,33.1241,32.9193,32.9572,54900.0
2014-07-23 09:45:00,43.44,43.51,43.4,43.41,25700.0,32.9572,33.0103,32.9269,32.9344,25700.0
2014-07-23 09:50:00,43.41,43.49,43.41,43.48,19700.0,32.9344,32.9951,32.9344,32.9875,19700.0
2014-07-23 09:55:00,43.48,43.49,43.45,43.46,37700.0,32.9875,32.9951,32.9648,32.9724,37700.0
2014-07-23 10:00:00,43.46,43.5,43.41,43.43,25600.0,32.9724,33.0027,32.9344,32.9496,25600.0
2014-07-23 10:05:00,43.42,43.44,43.36,43.36,30400.0,32.942,32.9572,32.8965,32.8965,30400.0
2014-07-23 10:10:00,43.36,43.36,43.3,43.31,18000.0,32.8965,32.8965,32.851,32.8586,18000.0
2014-07-23 10:15:00,43.3,43.32,43.23,43.31,52600.0,32.851,32.8662,32.7979,32.8586,52600.0
2014-07-23 10:20:00,43.31,43.36,43.29,43.29,13200.0,32.8586,32.8965,32.8434,32.8434,13200.0
2014-07-23 10:25:00,43.3,43.31,43.26,43.31,20400.0,32.851,32.8586,32.8206,32.8586,20400.0
2014-07-23 10:30:00,43.32,43.35,43.32,43.33,25700.0,32.8662,32.8889,32.8662,32.8737,25700.0
2014-07-23 10:35:00,43.33,43.36,43.32,43.36,20100.0,32.8737,32.8965,32.8662,32.8965,20100.0
2014-07-23 10:40:00,43.35,43.39,43.29,43.29,14700.0,32.8889,32.9193,32.8434,32.8434,14700.0
2014-07-23 10:45:00,43.3,43.31,43.21,43.21,31600.0,32.851,32.8586,32.7827,32.7827,31600.0
2014-07-23 10:50:00,43.22,43.25,43.2,43.2,32900.0,32.7903,32.813,32.7751,32.7751,32900.0
2014-07-23 10:55:00,43.19,43.21,43.13,43.19,55500.0,32.7675,32.7827,32.722,32.7675,55500.0
2014-07-23 11:00:00,43.19,43.21,43.16,43.2,26700.0,32.7675,32.7827,32.7448,32.7751,26700.0
2014-07-23 11:05:00,43.2,43.24,43.19,43.22,46200.0,32.7751,32.8055,32.7675,32.7903,46200.0
2014-07-23 11:10:00,43.22,43.26,43.22,43.22,18000.0,32.7903,32.8206,32.7903,32.7903,18000.0
2014-07-23 11:15:00,43.23,43.23,43.18,43.19,32900.0,32.7979,32.7979,32.7599,32.7675,32900.0
2014-07-23 11:20:00,43.2,43.21,43.13,43.15,21400.0,32.7751,32.7827,32.722,32.7372,21400.0
2014-07-23 11:25:00,43.14,43.17,43.12,43.14,35000.0,32.7296,32.7524,32.7144,32.7296,35000.0
2014-07-23 11:30:00,43.13,43.18,43.12,43.13,16300.0,32.722,32.7599,32.7144,32.722,16300.0
2014-07-23 11:35:00,43.15,43.17,43.13,43.16,13900.0,32.7372,32.7524,32.722,32.7448,13900.0
2014-07-23 11:40:00,43.17,43.19,43.16,43.16,16200.0,32.7524,32.7675,32.7448,32.7448,16200.0
2014-07-23 11:45:00,43.17,43.17,43.12,43.12,185000.0,32.7524,32.7524,32.7144,32.7144,185000.0
2014-07-23 11:50:00,43.11,43.11,43.06,43.08,35500.0,32.7068,32.7068,32.6689,32.6841,35500.0
2014-07-23 11:55:00,43.09,43.1,43.05,43.07,19300.0,32.6917,32.6992,32.6613,32.6765,19300.0
2014-07-23 12:00:00,43.07,43.08,43.01,43.04,40100.0,32.6765,32.6841,32.631,32.6537,40100.0
2014-07-23 12:05:00,43.04,43.04,43.0,43.02,26900.0,32.6537,32.6537,32.6234,32.6386,26900.0
2014-07-23 12:10:00,43.02,43.05,43.0,43.02,10300.0,32.6386,32.6613,32.6234,32.6386,10300.0
2014-07-23 12:15:00,43.01,43.03,42.93,42.93,35600.0,32.631,32.6461,32.5703,32.5703,35600.0
2014-07-23 12:20:00,42.94,43.02,42.94,43.0,42000.0,32.5779,32.6386,32.5779,32.6234,42000.0
2014-07-23 12:25:00,43.01,43.03,43.0,43.02,19700.0,32.631,32.6461,32.6234,32.6386,19700.0
2014-07-23 12:30:00,43.02,43.04,43.02,43.02,26800.0,32.6386,32.6537,32.6386,32.6386,26800.0
2014-07-23 12:35:00,43.03,43.03,42.96,42.99,35300.0,32.6461,32.6461,32.593,32.6158,35300.0
2014-07-23 12:40:00,43.0,43.01,42.95,42.95,17800.0,32.6234,32.631,32.5854,32.5854,17800.0
2014-07-23 12:45:00,42.96,42.98,42.9,42.91,15100.0,32.593,32.6082,32.5475,32.5551,15100.0
2014-07-23 12:50:00,42.92,42.93,42.84,42.85,20600.0,32.5627,32.5703,32.502,32.5096,20600.0
2014-07-23 12:55:00,42.86,42.86,42.81,42.82,27300.0,32.5172,32.5172,32.4792,32.4868,27300.0
2014-07-23 13:00:00,42.82,42.82,42.76,42.77,36000.0,32.4868,32.4868,32.4413,32.4489,36000.0
2014-07-23 13:05:00,42.77,42.78,42.75,42.77,28300.0,32.4489,32.4565,32.4337,32.4489,28300.0
2014-07-23 13:10:00,42.76,42.79,42.75,42.78,16700.0,32.4413,32.4641,32.4337,32.4565,16700.0
2014-07-23 13:15:00,42.78,42.8,42.75,42.78,35600.0,32.4565,32.4716,32.4337,32.4565,35600.0
2014-07-23 13:20:00,42.78,42.8,42.76,42.77,20200.0,32.4565,32.4716,32.4413,32.4489,20200.0
2014-07-23 13:25:00,42.77,42.8,42.76,42.76,26200.0,32.4489,32.4716,32.4413,32.4413,26200.0
2014-07-23 13:30:00,42.77,42.79,42.76,42.77,26000.0,32.4489,32.4641,32.4413,32.4489,26000.0
2014-07-23 13:35:00,42.77,42.8,42.76,42.76,51600.0,32.4489,32.4716,32.4413,32.4413,51600.0
2014-07-23 13:40:00,42.76,42.8,42.75,42.78,28200.0,32.4413,32.4716,32.4337,32.4565,28200.0
2014-07-23 13:45:00,42.77,42.81,42.77,42.81,34700.0,32.4489,32.4792,32.4489,32.4792,34700.0
2014-07-23 13:50:00,42.81,42.81,42.77,42.78,19500.0,32.4792,32.4792,32.4489,32.4565,19500.0
2014-07-23 13:55:00,42.78,42.83,42.77,42.8,138100.0,32.4565,32.4944,32.4489,32.4716,138100.0
2014-07-23 14:00:00,42.8,42.83,42.78,42.79,38500.0,32.4716,32.4944,32.4565,32.4641,38500.0
2014-07-23 14:05:00,42.79,42.81,42.72,42.74,53400.0,32.4641,32.4792,32.4109,32.4261,53400.0
2014-07-23 14:10:00,42.74,42.74,42.69,42.69,57000.0,32.4261,32.4261,32.3882,32.3882,57000.0
2014-07-23 14:15:00,42.7,42.71,42.63,42.65,47300.0,32.3958,32.4034,32.3427,32.3578,47300.0
2014-07-23 14:20:00,42.66,42.71,42.64,42.67,93600.0,32.3654,32.4034,32.3503,32.373,93600.0
2014-07-23 14:25:00,42.66,42.67,42.63,42.64,28300.0,32.3654,32.373,32.3427,32.3503,28300.0
2014-07-23 14:30:00,42.64,42.64,42.57,42.61,76400.0,32.3503,32.3503,32.2971,32.3275,76400.0
2014-07-23 14:35:00,42.61,42.61,42.54,42.55,22300.0,32.3275,32.3275,32.2744,32.282,22300.0
2014-07-23 14:40:00,42.55,42.61,42.55,42.6,88000.0,32.282,32.3275,32.282,32.3199,88000.0
2014-07-23 14:45:00,42.6,42.61,42.58,42.61,118700.0,32.3199,32.3275,32.3047,32.3275,118700.0
2014-07-23 14:50:00,42.6,42.65,42.57,42.65,72200.0,32.3199,32.3578,32.2971,32.3578,72200.0
2014-07-23 14:55:00,42.64,42.71,42.63,42.71,74400.0,32.3503,32.4034,32.3427,32.4034,74400.0
2014-07-23 15:00:00,42.71,42.75,42.7,42.75,118100.0,32.4034,32.4337,32.3958,32.4337,118100.0
2014-07-23 15:05:00,42.74,42.77,42.73,42.75,97400.0,32.4261,32.4489,32.4185,32.4337,97400.0
2014-07-23 15:10:00,42.74,42.8,42.74,42.8,135600.0,32.4261,32.4716,32.4261,32.4716,135600.0
2014-07-23 15:15:00,42.8,42.82,42.78,42.8,45300.0,32.4716,32.4868,32.4565,32.4716,45300.0
2014-07-23 15:20:00,42.79,42.8,42.75,42.77,49200.0,32.4641,32.4716,32.4337,32.4489,49200.0
2014-07-23 15:25:00,42.77,42.79,42.76,42.77,48400.0,32.4489,32.4641,32.4413,32.4489,48400.0
2014-07-23 15:30:00,42.77,42.82,42.76,42.82,40700.0,32.4489,32.4868,32.4413,32.4868,40700.0
2014-07-23 15:35:00,42.82,42.83,42.79,42.82,49300.0,32.4868,32.4944,32.4641,32.4868,49300.0
2014-07-23 15:40:00,42.82,42.86,42.8,42.85,102800.0,32.4868,32.5172,32.4716,32.5096,102800.0
2014-07-23 15:45:00,42.88,42.88,42.84,42.86,115900.0,32.5323,32.5323,32.502,32.5172,115900.0
2014-07-23 15:50:00,42.86,42.89,42.85,42.89,46100.0,32.5172,32.5399,32.5096,32.5399,46100.0
2014-07-23 15:55:00,42.89,42.89,42.85,42.85,181600.0,32.5399,32.5399,32.5096,32.5096,181600.0
2014-07-24 09:30:00,43.07,43.4,43.07,43.3,94100.0,32.6765,32.9269,32.6765,32.851,94100.0
2014-07-24 09:35:00,43.3,43.41,43.16,43.37,30200.0,32.851,32.9344,32.7448,32.9041,30200.0
2014-07-24 09:40:00,43.35,43.71,43.35,43.71,46600.0,32.8889,33.162,32.8889,33.162,46600.0
2014-07-24 09:45:00,43.72,43.74,43.5,43.54,76100.0,33.1696,33.1848,33.0027,33.0331,76100.0
2014-07-24 09:50:00,43.54,43.6,43.49,43.55,26400.0,33.0331,33.0786,32.9951,33.0407,26400.0
2014-07-24 09:55:00,43.58,43.58,43.49,43.5,24500.0,33.0634,33.0634,32.9951,33.0027,24500.0
2014-07-24 10:00:00,43.5,43.54,43.46,43.52,55600.0,33.0027,33.0331,32.9724,33.0179,55600.0
2014-07-24 10:05:00,43.52,43.58,43.47,43.58,44200.0,33.0179,33.0634,32.98,33.0634,44200.0
2014-07-24 10:10:00,43.57,43.58,43.54,43.57,26700.0,33.0558,33.0634,33.0331,33.0558,26700.0
2014-07-24 10:15:00,43.57,43.6,43.51,43.56,21400.0,33.0558,33.0786,33.0103,33.0482,21400.0
2014-07-24 10:20:00,43.56,43.59,43.55,43.57,15400.0,33.0482,33.071,33.0407,33.0558,15400.0
2014-07-24 10:25:00,43.57,43.57,43.5,43.54,23400.0,33.0558,33.0558,33.0027,33.0331,23400.0
2014-07-24 10:30:00,43.55,43.56,43.52,43.55,21900.0,33.0407,33.0482,33.0179,33.0407,21900.0
2014-07-24 10:35:00,43.55,43.56,43.5,43.53,12600.0,33.0407,33.0482,33.0027,33.0255,12600.0
2014-07-24 10:40:00,43.53,43.56,43.52,43.55,11500.0,33.0255,33.0482,33.0179,33.0407,11500.0
2014-07-24 10:45:00,43.55,43.56,43.54,43.55,7000.0,33.0407,33.0482,33.0331,33.0407,7000.0
2014-07-24 10:50:00,43.56,43.56,43.53,43.56,10000.0,33.0482,33.0482,33.0255,33.0482,10000.0
2014-07-24 10:55:00,43.55,43.6,43.55,43.57,60200.0,33.0407,33.0786,33.0407,33.0558,60200.0
2014-07-24 11:00:00,43.56,43.57,43.55,43.56,5000.0,33.0482,33.0558,33.0407,33.0482,5000.0
2014-07-24 11:05:00,43.56,43.57,43.51,43.54,27600.0,33.0482,33.0558,33.0103,33.0331,27600.0
2014-07-24 11:10:00,43.54,43.55,43.5,43.52,14400.0,33.0331,33.0407,33.0027,33.0179,14400.0
2014-07-24 11:15:00,43.52,43.54,43.49,43.49,8200.0,33.0179,33.0331,32.9951,32.9951,8200.0
2014-07-24 11:20:00,43.48,43.5,43.46,43.47,10600.0,32.9875,33.0027,32.9724,32.98,10600.0
2014-07-24 11:25:00,43.48,43.51,43.47,43.47,10600.0,32.9875,33.0103,32.98,32.98,10600.0
2014-07-24 11:30:00,43.48,43.51,43.47,43.5,9800.0,32.9875,33.0103,32.98,33.0027,9800.0
2014-07-24 11:35:00,43.51,43.51,43.44,43.48,8900.0,33.0103,33.0103,32.9572,32.9875,8900.0
2014-07-24 11:40:00,43.48,43.51,43.48,43.51,11300.0,32.9875,33.0103,32.9875,33.0103,11300.0
2014-07-24 11:45:00,43.51,43.55,43.5,43.55,9800.0,33.0103,33.0407,33.0027,33.0407,9800.0
2014-07-24 11:50:00,43.55,43.59,43.54,43.56,12800.0,33.0407,33.071,33.0331,33.0482,12800.0
2014-07-24 11:55:00,43.56,43.58,43.55,43.55,15900.0,33.0482,33.0634,33.0407,33.0407,15900.0
2014-07-24 12:00:00,43.55,43.55,43.52,43.54,13600.0,33.0407,33.0407,33.0179,33.0331,13600.0
2014-07-24 12:05:00,43.54,43.55,43.53,43.55,6800.0,33.0331,33.0407,33.0255,33.0407,6800.0
2014-07-24 12:10:00,43.54,43.55,43.52,43.52,11000.0,33.0331,33.0407,33.0179,33.0179,11000.0
2014-07-24 12:15:00,43.53,43.53,43.5,43.5,18000.0,33.0255,33.0255,33.0027,33.0027,18000.0
2014-07-24 12:20:00,43.5,43.57,43.47,43.47,25000.0,33.0027,33.0558,32.98,32.98,25000.0
2014-07-24 12:25:00,43.47,43.5,43.47,43.5,10400.0,32.98,33.0027,32.98,33.0027,10400.0
2014-07-24 12:30:00,43.5,43.5,43.48,43.49,6200.0,33.0027,33.0027,32.9875,32.9951,6200.0
2014-07-24 12:35:00,43.5,43.58,43.5,43.55,67600.0,33.0027,33.0634,33.0027,33.0407,67600.0
2014-07-24 12:40:00,43.55,43.58,43.54,43.58,25800.0,33.0407,33.0634,33.0331,33.0634,25800.0
2014-07-24 12:45:00,43.59,43.63,43.58,43.58,17400.0,33.071,33.1013,33.0634,33.0634,17400.0
2014-07-24 12:50:00,43.6,43.63,43.58,43.62,31800.0,33.0786,33.1013,33.0634,33.0938,31800.0
2014-07-24 12:55:00,43.62,43.63,43.6,43.63,14000.0,33.0938,33.1013,33.0786,33.1013,14000.0
2014-07-24 13:00:00,43.61,43.63,43.58,43.58,17400.0,33.0862,33.1013,33.0634,33.0634,17400.0
2014-07-24 13:05:00,43.57,43.6,43.55,43.59,15900.0,33.0558,33.0786,33.0407,33.071,15900.0
2014-07-24 13:10:00,43.6,43.71,43.38,43.66,1216700.0,33.0786,33.162,32.9117,33.1241,1216700.0
2014-07-24 13:15:00,43.67,43.78,43.67,43.77,14700.0,33.1317,33.2152,33.1317,33.2076,14700.0
2014-07-24 13:20:00,43.77,43.87,43.76,43.86,23500.0,33.2076,33.2834,33.2,33.2758,23500.0
2014-07-24 13:25:00,43.86,44.01,43.85,43.9,66500.0,33.2758,33.3896,33.2683,33.3062,66500.0
2014-07-24 13:30:00,43.9,43.91,43.8,43.83,26300.0,33.3062,33.3138,33.2303,33.2531,26300.0
2014-07-24 13:35:00,43.81,43.84,43.78,43.78,6600.0,33.2379,33.2607,33.2152,33.2152,6600.0
2014-07-24 13:40:00,43.77,43.87,43.77,43.86,13500.0,33.2076,33.2834,33.2076,33.2758,13500.0
2014-07-24 13:45:00,43.84,43.84,43.8,43.8,13900.0,33.2607,33.2607,33.2303,33.2303,13900.0
2014-07-24 13:50:00,43.8,43.81,43.73,43.78,29200.0,33.2303,33.2379,33.1772,33.2152,29200.0
2014-07-24 13:55:00,43.78,43.85,43.78,43.85,13900.0,33.2152,33.2683,33.2152,33.2683,13900.0
2014-07-24 14:00:00,43.85,43.91,43.85,43.9,18500.0,33.2683,33.3138,33.2683,33.3062,18500.0
2014-07-24 14:05:00,43.9,43.92,43.85,43.92,19000.0,33.3062,33.3214,33.2683,33.3214,19000.0
2014-07-24 14:10:00,43.91,43.91,43.87,43.9,22800.0,33.3138,33.3138,33.2834,33.3062,22800.0
2014-07-24 14:15:00,43.9,43.94,43.84,43.84,16000.0,33.3062,33.3365,33.2607,33.2607,16000.0
2014-07-24 14:20:00,43.85,43.85,43.77,43.82,20500.0,33.2683,33.2683,33.2076,33.2455,20500.0
2014-07-24 14:25:00,43.82,43.83,43.8,43.8,22300.0,33.2455,33.2531,33.2303,33.2303,22300.0
2014-07-24 14:30:00,43.8,43.82,43.71,43.74,27100.0,33.2303,33.2455,33.162,33.1848,27100.0
2014-07-24 14:35:00,43.75,43.79,43.73,43.77,21600.0,33.1924,33.2227,33.1772,33.2076,21600.0
2014-07-24 14:40:00,43.77,43.83,43.77,43.83,8500.0,33.2076,33.2531,33.2076,33.2531,8500.0
2014-07-24 14:45:00,43.83,43.83,43.77,43.77,18000.0,33.2531,33.2531,33.2076,33.2076,18000.0
2014-07-24 14:50:00,43.76,43.81,43.75,43.81,18600.0,33.2,33.2379,33.1924,33.2379,18600.0
2014-07-24 14:55:00,43.81,43.83,43.75,43.75,28800.0,33.2379,33.2531,33.1924,33.1924,28800.0
2014-07-24 15:00:00,43.76,43.81,43.75,43.81,20000.0,33.2,33.2379,33.1924,33.2379,20000.0
2014-07-24 15:05:00,43.81,43.85,43.81,43.82,37900.0,33.2379,33.2683,33.2379,33.2455,37900.0
2014-07-24 15:10:00,43.82,43.83,43.8,43.82,31600.0,33.2455,33.2531,33.2303,33.2455,31600.0
2014-07-24 15:15:00,43.82,43.9,43.81,43.9,27300.0,33.2455,33.3062,33.2379,33.3062,27300.0
2014-07-24 15:20:00,43.9,43.91,43.89,43.91,16300.0,33.3062,33.3138,33.2986,33.3138,16300.0
2014-07-24 15:25:00,43.91,43.94,43.9,43.94,11700.0,33.3138,33.3365,33.3062,33.3365,11700.0
2014-07-24 15:30:00,43.94,44.01,43.94,44.01,18400.0,33.3365,33.3896,33.3365,33.3896,18400.0
2014-07-24 15:35:00,44.01,44.02,43.93,43.96,50200.0,33.3896,33.3972,33.329,33.3517,50200.0
2014-07-24 15:40:00,43.97,43.98,43.96,43.98,22900.0,33.3593,33.3669,33.3517,33.3669,22900.0
2014-07-24 15:45:00,43.97,43.98,43.93,43.95,26400.0,33.3593,33.3669,33.329,33.3441,26400.0
2014-07-24 15:50:00,43.95,43.96,43.93,43.94,40100.0,33.3441,33.3517,33.329,33.3365,40100.0
2014-07-24 15:55:00,43.93,43.94,43.89,43.9,65800.0,33.329,33.3365,33.2986,33.3062,65800.0
2014-07-25 09:30:00,43.85,43.88,43.62,43.65,16500.0,33.2683,33.291,33.0938,33.1165,16500.0
2014-07-25 09:35:00,43.64,43.81,43.53,43.81,11200.0,33.1089,33.2379,33.0255,33.2379,11200.0
2014-07-25 09:40:00,43.77,43.85,43.74,43.85,13600.0,33.2076,33.2683,33.1848,33.2683,13600.0
2014-07-25 09:45:00,43.85,43.86,43.8,43.84,5800.0,33.2683,33.2758,33.2303,33.2607,5800.0
2014-07-25 09:50:00,43.9,43.99,43.9,43.99,3300.0,33.3062,33.3745,33.3062,33.3745,3300.0
2014-07-25 09:55:00,43.97,43.97,43.86,43.89,2900.0,33.3593,33.3593,33.2758,33.2986,2900.0
2014-07-25 10:00:00,43.9,43.98,43.9,43.98,23600.0,33.3062,33.3669,33.3062,33.3669,23600.0
2014-07-25 10:05:00,43.94,43.95,43.9,43.92,2300.0,33.3365,33.3441,33.3062,33.3214,2300.0
2014-07-25 10:10:00,43.92,43.94,43.89,43.89,7800.0,33.3214,33.3365,33.2986,33.2986,7800.0
2014-07-25 10:15:00,43.89,43.92,43.87,43.9,5900.0,33.2986,33.3214,33.2834,33.3062,5900.0
2014-07-25 10:20:00,43.89,43.91,43.88,43.9,3500.0,33.2986,33.3138,33.291,33.3062,3500.0
2014-07-25 10:25:00,43.9,43.91,43.84,43.84,5900.0,33.3062,33.3138,33.2607,33.2607,5900.0
2014-07-25 10:30:00,43.84,43.85,43.79,43.81,4200.0,33.2607,33.2683,33.2227,33.2379,4200.0
2014-07-25 10:35:00,43.81,43.85,43.81,43.82,2400.0,33.2379,33.2683,33.2379,33.2455,2400.0
2014-07-25 10:40:00,43.82,43.82,43.76,43.77,5000.0,33.2455,33.2455,33.2,33.2076,5000.0
2014-07-25 10:45:00,43.78,43.85,43.78,43.83,5300.0,33.2152,33.2683,33.2152,33.2531,5300.0
2014-07-25 10:50:00,43.83,43.84,43.8,43.8,5100.0,33.2531,33.2607,33.2303,33.2303,5100.0
2014-07-25 10:55:00,43.8,43.8,43.73,43.74,5200.0,33.2303,33.2303,33.1772,33.1848,5200.0
2014-07-25 11:00:00,43.72,43.73,43.69,43.72,4700.0,33.1696,33.1772,33.1469,33.1696,4700.0
2014-07-25 11:05:00,43.71,43.73,43.67,43.71,18400.0,33.162,33.1772,33.1317,33.162,18400.0
2014-07-25 11:10:00,43.7,43.73,43.69,43.72,7700.0,33.1545,33.1772,33.1469,33.1696,7700.0
2014-07-25 11:15:00,43.71,43.73,43.69,43.73,9400.0,33.162,33.1772,33.1469,33.1772,9400.0
2014-07-25 11:20:00,43.71,43.72,43.62,43.65,23400.0,33.162,33.1696,33.0938,33.1165,23400.0
2014-07-25 11:25:00,43.65,43.69,43.64,43.64,48100.0,33.1165,33.1469,33.1089,33.1089,48100.0
2014-07-25 11:30:00,43.64,43.64,43.6,43.61,13000.0,33.1089,33.1089,33.0786,33.0862,13000.0
2014-07-25 11:35:00,43.62,43.63,43.59,43.61,19100.0,33.0938,33.1013,33.071,33.0862,19100.0
2014-07-25 11:40:00,43.6,43.67,43.6,43.67,7100.0,33.0786,33.1317,33.0786,33.1317,7100.0
2014-07-25 11:45:00,43.66,43.71,43.66,43.67,9100.0,33.1241,33.162,33.1241,33.1317,9100.0
2014-07-25 11:50:00,43.67,43.68,43.62,43.63,11700.0,33.1317,33.1393,33.0938,33.1013,11700.0
2014-07-25 11:55:00,43.63,43.63,43.58,43.61,9800.0,33.1013,33.1013,33.0634,33.0862,9800.0
2014-07-25 12:00:00,43.61,43.64,43.61,43.63,4000.0,33.0862,33.1089,33.0862,33.1013,4000.0
2014-07-25 12:05:00,43.64,43.69,43.64,43.69,3400.0,33.1089,33.1469,33.1089,33.1469,3400.0
2014-07-25 12:10:00,43.69,43.69,43.61,43.61,9600.0,33.1469,33.1469,33.0862,33.0862,9600.0
2014-07-25 12:15:00,43.61,43.61,43.58,43.59,19700.0,33.0862,33.0862,33.0634,33.071,19700.0
2014-07-25 12:20:00,43.59,43.59,43.58,43.58,1000.0,33.071,33.071,33.0634,33.0634,1000.0
2014-07-25 12:25:00,43.58,43.59,43.56,43.56,3700.0,33.0634,33.071,33.0482,33.0482,3700.0
2014-07-25 12:30:00,43.56,43.56,43.52,43.53,7400.0,33.0482,33.0482,33.0179,33.0255,7400.0
2014-07-25 12:35:00,43.52,43.57,43.51,43.55,13900.0,33.0179,33.0558,33.0103,33.0407,13900.0
2014-07-25 12:40:00,43.54,43.58,43.54,43.57,5700.0,33.0331,33.0634,33.0331,33.0558,5700.0
2014-07-25 12:45:00,43.57,43.61,43.57,43.61,8100.0,33.0558,33.0862,33.0558,33.0862,8100.0
2014-07-25 12:50:00,43.6,43.61,43.59,43.59,4500.0,33.0786,33.0862,33.071,33.071,4500.0
2014-07-25 12:55:00,43.59,43.61,43.58,43.6,4700.0,33.071,33.0862,33.0634,33.0786,4700.0
2014-07-25 13:00:00,43.6,43.6,43.56,43.59,6500.0,33.0786,33.0786,33.0482,33.071,6500.0
2014-07-25 13:05:00,43.59,43.59,43.57,43.57,3000.0,33.071,33.071,33.0558,33.0558,3000.0
2014-07-25 13:10:00,43.57,43.58,43.56,43.56,4800.0,33.0558,33.0634,33.0482,33.0482,4800.0
2014-07-25 13:15:00,43.57,43.57,43.51,43.52,7400.0,33.0558,33.0558,33.0103,33.0179,7400.0
2014-07-25 13:20:00,43.51,43.52,43.5,43.51,16000.0,33.0103,33.0179,33.0027,33.0103,16000.0
2014-07-25 13:25:00,43.5,43.54,43.48,43.53,23300.0,33.0027,33.0331,32.9875,33.0255,23300.0
2014-07-25 13:30:00,43.53,43.54,43.48,43.5,7500.0,33.0255,33.0331,32.9875,33.0027,7500.0
2014-07-25 13:35:00,43.49,43.5,43.47,43.49,10200.0,32.9951,33.0027,32.98,32.9951,10200.0
2014-07-25 13:40:00,43.5,43.53,43.5,43.5,9400.0,33.0027,33.0255,33.0027,33.0027,9400.0
2014-07-25 13:45:00,43.5,43.53,43.5,43.52,8300.0,33.0027,33.0255,33.0027,33.0179,8300.0
2014-07-25 13:50:00,43.52,43.53,43.5,43.53,5400.0,33.0179,33.0255,33.0027,33.0255,5400.0
2014-07-25 13:55:00,43.54,43.54,43.51,43.51,10400.0,33.0331,33.0331,33.0103,33.0103,10400.0
2014-07-25 14:00:00,43.5,43.51,43.48,43.49,13100.0,33.0027,33.0103,32.9875,32.9951,13100.0
2014-07-25 14:05:00,43.49,43.49,43.44,43.44,6400.0,32.9951,32.9951,32.9572,32.9572,6400.0
2014-07-25 14:10:00,43.45,43.45,43.44,43.45,8700.0,32.9648,32.9648,32.9572,32.9648,8700.0
2014-07-25 14:15:00,43.45,43.47,43.45,43.47,5700.0,32.9648,32.98,32.9648,32.98,5700.0
2014-07-25 14:20:00,43.47,43.47,43.44,43.45,9500.0,32.98,32.98,32.9572,32.9648,9500.0
2014-07-25 14:25:00,43.44,43.5,43.44,43.48,9500.0,32.9572,33.0027,32.9572,32.9875,9500.0
2014-07-25 14:30:00,43.48,43.51,43.48,43.5,5500.0,32.9875,33.0103,32.9875,33.0027,5500.0
2014-07-25 14:35:00,43.5,43.5,43.46,43.48,12200.0,33.0027,33.0027,32.9724,32.9875,12200.0
2014-07-25 14:40:00,43.48,43.48,43.47,43.48,6700.0,32.9875,32.9875,32.98,32.9875,6700.0
2014-07-25 14:45:00,43.49,43.49,43.45,43.46,12600.0,32.9951,32.9951,32.9648,32.9724,12600.0
2014-07-25 14:50:00,43.46,43.46,43.4,43.44,13200.0,32.9724,32.9724,32.9269,32.9572,13200.0
2014-07-25 14:55:00,43.43,43.44,43.42,43.44,1800.0,32.9496,32.9572,32.942,32.9572,1800.0
2014-07-25 15:00:00,43.43,43.46,43.42,43.42,8400.0,32.9496,32.9724,32.942,32.942,8400.0
2014-07-25 15:05:00,43.41,43.42,43.36,43.36,12100.0,32.9344,32.942,32.8965,32.8965,12100.0
2014-07-25 15:10:00,43.36,43.4,43.35,43.36,17300.0,32.8965,32.9269,32.8889,32.8965,17300.0
2014-07-25 15:15:00,43.35,43.35,43.33,43.33,10500.0,32.8889,32.8889,32.8737,32.8737,10500.0
2014-07-25 15:20:00,43.33,43.36,43.31,43.33,15400.0,32.8737,32.8965,32.8586,32.8737,15400.0
2014-07-25 15:25:00,43.32,43.35,43.31,43.34,18800.0,32.8662,32.8889,32.8586,32.8813,18800.0
2014-07-25 15:30:00,43.34,43.34,43.26,43.27,21900.0,32.8813,32.8813,32.8206,32.8282,21900.0
2014-07-25 15:35:00,43.27,43.3,43.22,43.23,28400.0,32.8282,32.851,32.7903,32.7979,28400.0
2014-07-25 15:40:00,43.23,43.25,43.22,43.22,23800.0,32.7979,32.813,32.7903,32.7903,23800.0
2014-07-25 15:45:00,43.23,43.24,43.21,43.22,40300.0,32.7979,32.8055,32.7827,32.7903,40300.0
2014-07-25 15:50:00,43.23,43.25,43.23,43.23,31800.0,32.7979,32.813,32.7979,32.7979,31800.0
2014-07-25 15:55:00,43.23,43.26,43.22,43.26,60400.0,32.7979,32.8206,32.7903,32.8206,60400.0
2014-07-28 09:30:00,43.3,43.34,43.2,43.3,14400.0,32.851,32.8813,32.7751,32.851,14400.0
2014-07-28 09:35:00,43.28,43.41,43.28,43.29,13000.0,32.8358,32.9344,32.8358,32.8434,13000.0
2014-07-28 09:40:00,43.27,43.31,43.22,43.24,9800.0,32.8282,32.8586,32.7903,32.8055,9800.0
2014-07-28 09:45:00,43.23,43.34,43.21,43.28,11500.0,32.7979,32.8813,32.7827,32.8358,11500.0
2014-07-28 09:50:00,43.28,43.39,43.26,43.36,7800.0,32.8358,32.9193,32.8206,32.8965,7800.0
2014-07-28 09:55:00,43.39,43.4,43.26,43.3,9700.0,32.9193,32.9269,32.8206,32.851,9700.0
2014-07-28 10:00:00,43.3,43.3,43.15,43.21,13900.0,32.851,32.851,32.7372,32.7827,13900.0
2014-07-28 10:05:00,43.22,43.26,43.16,43.19,11600.0,32.7903,32.8206,32.7448,32.7675,11600.0
2014-07-28 10:10:00,43.21,43.23,43.16,43.19,3000.0,32.7827,32.7979,32.7448,32.7675,3000.0
2014-07-28 10:15:00,43.18,43.21,43.09,43.13,6900.0,32.7599,32.7827,32.6917,32.722,6900.0
2014-07-28 10:20:00,43.12,43.15,43.1,43.13,9400.0,32.7144,32.7372,32.6992,32.722,9400.0
2014-07-28 10:25:00,43.14,43.16,43.11,43.14,14700.0,32.7296,32.7448,32.7068,32.7296,14700.0
2014-07-28 10:30:00,43.13,43.14,43.01,43.02,12300.0,32.722,32.7296,32.631,32.6386,12300.0
2014-07-28 10:35:00,43.01,43.08,42.97,43.08,6900.0,32.631,32.6841,32.6006,32.6841,6900.0
2014-07-28 10:40:00,43.08,43.11,43.01,43.11,19900.0,32.6841,32.7068,32.631,32.7068,19900.0
2014-07-28 10:45:00,43.09,43.1,43.05,43.05,38200.0,32.6917,32.6992,32.6613,32.6613,38200.0
2014-07-28 10:50:00,43.05,43.07,43.0,43.03,22800.0,32.6613,32.6765,32.6234,32.6461,22800.0
2014-07-28 10:55:00,43.02,43.06,42.96,42.98,10600.0,32.6386,32.6689,32.593,32.6082,10600.0
2014-07-28 11:00:00,42.98,43.03,42.98,43.0,15500.0,32.6082,32.6461,32.6082,32.6234,15500.0
2014-07-28 11:05:00,43.01,43.01,42.95,43.0,9600.0,32.631,32.631,32.5854,32.6234,9600.0
2014-07-28 11:10:00,43.01,43.07,43.01,43.04,20200.0,32.631,32.6765,32.631,32.6537,20200.0
2014-07-28 11:15:00,43.02,43.03,42.99,43.02,10100.0,32.6386,32.6461,32.6158,32.6386,10100.0
2014-07-28 11:20:00,43.02,43.04,43.0,43.0,8700.0,32.6386,32.6537,32.6234,32.6234,8700.0
2014-07-28 11:25:00,43.0,43.06,43.0,43.03,34700.0,32.6234,32.6689,32.6234,32.6461,34700.0
2014-07-28 11:30:00,43.03,43.05,43.02,43.04,15400.0,32.6461,32.6613,32.6386,32.6537,15400.0
2014-07-28 11:35:00,43.05,43.06,42.99,43.01,30800.0,32.6613,32.6689,32.6158,32.631,30800.0
2014-07-28 11:40:00,43.01,43.04,43.0,43.02,15800.0,32.631,32.6537,32.6234,32.6386,15800.0
2014-07-28 11:45:00,43.03,43.03,42.98,43.02,9100.0,32.6461,32.6461,32.6082,32.6386,9100.0
2014-07-28 11:50:00,43.02,43.02,43.0,43.0,10100.0,32.6386,32.6386,32.6234,32.6234,10100.0
2014-07-28 11:55:00,43.0,43.03,42.98,43.0,20900.0,32.6234,32.6461,32.6082,32.6234,20900.0
2014-07-28 12:00:00,42.99,42.99,42.91,42.93,13900.0,32.6158,32.6158,32.5551,32.5703,13900.0
2014-07-28 12:05:00,42.94,42.97,42.91,42.96,8100.0,32.5779,32.6006,32.5551,32.593,8100.0
2014-07-28 12:10:00,42.97,42.98,42.95,42.97,7600.0,32.6006,32.6082,32.5854,32.6006,7600.0
2014-07-28 12:15:00,42.99,43.01,42.98,43.01,4400.0,32.6158,32.631,32.6082,32.631,4400.0
2014-07-28 12:20:00,43.01,43.01,42.98,43.0,4600.0,32.631,32.631,32.6082,32.6234,4600.0
2014-07-28 12:25:00,43.0,43.02,43.0,43.0,6500.0,32.6234,32.6386,32.6234,32.6234,6500.0
2014-07-28 12:30:00,43.01,43.03,42.98,42.98,15600.0,32.631,32.6461,32.6082,32.6082,15600.0
2014-07-28 12:35:00,42.98,43.02,42.98,42.98,7400.0,32.6082,32.6386,32.6082,32.6082,7400.0
2014-07-28 12:40:00,42.99,43.02,42.98,43.0,5900.0,32.6158,32.6386,32.6082,32.6234,5900.0
2014-07-28 12:45:00,43.0,43.02,42.97,43.0,12200.0,32.6234,32.6386,32.6006,32.6234,12200.0
2014-07-28 12:50:00,43.0,43.01,42.99,42.99,2800.0,32.6234,32.631,32.6158,32.6158,2800.0
2014-07-28 12:55:00,42.98,43.02,42.96,42.97,9700.0,32.6082,32.6386,32.593,32.6006,9700.0
2014-07-28 13:00:00,42.97,43.0,42.96,43.0,5300.0,32.6006,32.6234,32.593,32.6234,5300.0
2014-07-28 13:05:00,43.01,43.06,43.01,43.04,15600.0,32.631,32.6689,32.631,32.6537,15600.0
2014-07-28 13:10:00,43.05,43.11,43.03,43.11,25400.0,32.6613,32.7068,32.6461,32.7068,25400.0
2014-07-28 13:15:00,43.11,43.13,43.08,43.08,8700.0,32.7068,32.722,32.6841,32.6841,8700.0
2014-07-28 13:20:00,43.09,43.14,43.08,43.14,8400.0,32.6917,32.7296,32.6841,32.7296,8400.0
2014-07-28 13:25:00,43.14,43.14,43.08,43.1,4300.0,32.7296,32.7296,32.6841,32.6992,4300.0
2014-07-28 13:30:00,43.11,43.16,43.11,43.13,11800.0,32.7068,32.7448,32.7068,32.722,11800.0
2014-07-28 13:35:00,43.14,43.2,43.13,43.19,10000.0,32.7296,32.7751,32.722,32.7675,10000.0
2014-07-28 13:40:00,43.2,43.21,43.18,43.18,6100.0,32.7751,32.7827,32.7599,32.7599,6100.0
2014-07-28 13:45:00,43.19,43.21,43.13,43.13,12600.0,32.7675,32.7827,32.722,32.722,12600.0
2014-07-28 13:50:00,43.14,43.15,43.04,43.04,18800.0,32.7296,32.7372,32.6537,32.6537,18800.0
2014-07-28 13:55:00,43.06,43.06,43.01,43.04,19500.0,32.6689,32.6689,32.631,32.6537,19500.0
2014-07-28 14:00:00,43.04,43.09,43.03,43.04,22500.0,32.6537,32.6917,32.6461,32.6537,22500.0
2014-07-28 14:05:00,43.04,43.1,43.04,43.06,15400.0,32.6537,32.6992,32.6537,32.6689,15400.0
2014-07-28 14:10:00,43.06,43.11,43.0,43.02,23200.0,32.6689,32.7068,32.6234,32.6386,23200.0
2014-07-28 14:15:00,43.02,43.03,42.98,43.0,21400.0,32.6386,32.6461,32.6082,32.6234,21400.0
2014-07-28 14:20:00,43.0,43.01,42.93,42.93,23900.0,32.6234,32.631,32.5703,32.5703,23900.0
2014-07-28 14:25:00,42.94,43.0,42.93,43.0,21100.0,32.5779,32.6234,32.5703,32.6234,21100.0
2014-07-28 14:30:00,43.0,43.01,42.96,42.97,20200.0,32.6234,32.631,32.593,32.6006,20200.0
2014-07-28 14:35:00,42.98,43.01,42.95,42.96,28400.0,32.6082,32.631,32.5854,32.593,28400.0
2014-07-28 14:40:00,42.95,42.97,42.9,42.92,25000.0,32.5854,32.6006,32.5475,32.5627,25000.0
2014-07-28 14:45:00,42.94,42.97,42.9,42.97,32100.0,32.5779,32.6006,32.5475,32.6006,32100.0
2014-07-28 14:50:00,42.97,43.0,42.97,42.99,11400.0,32.6006,32.6234,32.6006,32.6158,11400.0
2014-07-28 14:55:00,42.99,43.02,42.98,43.0,18800.0,32.6158,32.6386,32.6082,32.6234,18800.0
2014-07-28 15:00:00,43.0,43.01,42.98,43.0,16700.0,32.6234,32.631,32.6082,32.6234,16700.0
2014-07-28 15:05:00,43.0,43.04,43.0,43.02,16600.0,32.6234,32.6537,32.6234,32.6386,16600.0
2014-07-28 15:10:00,43.02,43.05,42.99,43.04,25600.0,32.6386,32.6613,32.6158,32.6537,25600.0
2014-07-28 15:15:00,43.04,43.08,43.03,43.08,17000.0,32.6537,32.6841,32.6461,32.6841,17000.0
2014-07-28 15:20:00,43.08,43.11,43.05,43.09,25400.0,32.6841,32.7068,32.6613,32.6917,25400.0
2014-07-28 15:25:00,43.09,43.1,43.07,43.1,17200.0,32.6917,32.6992,32.6765,32.6992,17200.0
2014-07-28 15:30:00,43.09,43.13,43.09,43.09,22100.0,32.6917,32.722,32.6917,32.6917,22100.0
2014-07-28 15:35:00,43.09,43.09,43.06,43.07,17700.0,32.6917,32.6917,32.6689,32.6765,17700.0
2014-07-28 15:40:00,43.05,43.07,43.01,43.02,41400.0,32.6613,32.6765,32.631,32.6386,41400.0
2014-07-28 15:45:00,43.03,43.04,43.01,43.04,27700.0,32.6461,32.6537,32.631,32.6537,27700.0
2014-07-28 15:50:00,43.03,43.05,43.03,43.05,28300.0,32.6461,32.6613,32.6461,32.6613,28300.0
2014-07-28 15:55:00,43.04,43.05,42.99,42.99,118300.0,32.6537,32.6613,32.6158,32.6158,118300.0
2014-07-29 09:30:00,43.18,43.24,43.1,43.23,18200.0,32.7599,32.8055,32.6992,32.7979,18200.0
2014-07-29 09:35:00,43.21,43.21,43.1,43.12,9500.0,32.7827,32.7827,32.6992,32.7144,9500.0
2014-07-29 09:40:00,43.12,43.22,43.1,43.22,5900.0,32.7144,32.7903,32.6992,32.7903,5900.0
2014-07-29 09:45:00,43.23,43.26,43.21,43.21,8100.0,32.7979,32.8206,32.7827,32.7827,8100.0
2014-07-29 09:50:00,43.21,43.39,43.21,43.37,5700.0,32.7827,32.9193,32.7827,32.9041,5700.0
2014-07-29 09:55:00,43.37,43.37,43.26,43.31,9800.0,32.9041,32.9041,32.8206,32.8586,9800.0
2014-07-29 10:00:00,43.31,43.41,43.3,43.34,11900.0,32.8586,32.9344,32.851,32.8813,11900.0
2014-07-29 10:05:00,43.37,43.45,43.36,43.43,7800.0,32.9041,32.9648,32.8965,32.9496,7800.0
2014-07-29 10:10:00,43.43,43.45,43.36,43.41,5100.0,32.9496,32.9648,32.8965,32.9344,5100.0
2014-07-29 10:15:00,43.42,43.46,43.37,43.42,6600.0,32.942,32.9724,32.9041,32.942,6600.0
2014-07-29 10:20:00,43.43,43.47,43.41,43.46,8000.0,32.9496,32.98,32.9344,32.9724,8000.0
2014-07-29 10:25:00,43.47,43.51,43.46,43.5,7900.0,32.98,33.0103,32.9724,33.0027,7900.0
2014-07-29 10:30:00,43.5,43.5,43.43,43.44,8000.0,33.0027,33.0027,32.9496,32.9572,8000.0
2014-07-29 10:35:00,43.45,43.54,43.45,43.54,12000.0,32.9648,33.0331,32.9648,33.0331,12000.0
2014-07-29 10:40:00,43.54,43.6,43.53,43.57,10500.0,33.0331,33.0786,33.0255,33.0558,10500.0
2014-07-29 10:45:00,43.58,43.61,43.54,43.54,20900.0,33.0634,33.0862,33.0331,33.0331,20900.0
2014-07-29 10:50:00,43.55,43.56,43.48,43.5,7600.0,33.0407,33.0482,32.9875,33.0027,7600.0
2014-07-29 10:55:00,43.51,43.56,43.51,43.56,5400.0,33.0103,33.0482,33.0103,33.0482,5400.0
2014-07-29 11:00:00,43.55,43.55,43.51,43.54,7900.0,33.0407,33.0407,33.0103,33.0331,7900.0
2014-07-29 11:05:00,43.52,43.52,43.42,43.42,12600.0,33.0179,33.0179,32.942,32.942,12600.0
2014-07-29 11:10:00,43.42,43.42,43.36,43.39,10600.0,32.942,32.942,32.8965,32.9193,10600.0
2014-07-29 11:15:00,43.39,43.46,43.39,43.45,5000.0,32.9193,32.9724,32.9193,32.9648,5000.0
2014-07-29 11:20:00,43.45,43.49,43.44,43.46,6800.0,32.9648,32.9951,32.9572,32.9724,6800.0
2014-07-29 11:25:00,43.46,43.47,43.45,43.46,5100.0,32.9724,32.98,32.9648,32.9724,5100.0
2014-07-29 11:30:00,43.45,43.45,43.39,43.39,3600.0,32.9648,32.9648,32.9193,32.9193,3600.0
2014-07-29 11:35:00,43.38,43.43,43.37,43.4,29800.0,32.9117,32.9496,32.9041,32.9269,29800.0
2014-07-29 11:40:00,43.4,43.43,43.38,43.42,12400.0,32.9269,32.9496,32.9117,32.942,12400.0
2014-07-29 11:45:00,43.42,43.49,43.42,43.49,5800.0,32.942,32.9951,32.942,32.9951,5800.0
2014-07-29 11:50:00,43.49,43.5,43.46,43.46,6600.0,32.9951,33.0027,32.9724,32.9724,6600.0
2014-07-29 11:55:00,43.45,43.53,43.45,43.51,23100.0,32.9648,33.0255,32.9648,33.0103,23100.0
2014-07-29 12:00:00,43.51,43.53,43.48,43.52,9400.0,33.0103,33.0255,32.9875,33.0179,9400.0
2014-07-29 12:05:00,43.52,43.54,43.52,43.54,13200.0,33.0179,33.0331,33.0179,33.0331,13200.0
2014-07-29 12:10:00,43.53,43.54,43.49,43.51,31600.0,33.0255,33.0331,32.9951,33.0103,31600.0
2014-07-29 12:15:00,43.51,43.52,43.5,43.52,7500.0,33.0103,33.0179,33.0027,33.0179,7500.0
2014-07-29 12:20:00,43.52,43.59,43.5,43.59,7900.0,33.0179,33.071,33.0027,33.071,7900.0
2014-07-29 12:25:00,43.62,43.62,43.6,43.6,10000.0,33.0938,33.0938,33.0786,33.0786,10000.0
2014-07-29 12:30:00,43.6,43.61,43.59,43.6,8900.0,33.0786,33.0862,33.071,33.0786,8900.0
2014-07-29 12:35:00,43.6,43.61,43.59,43.61,11100.0,33.0786,33.0862,33.071,33.0862,11100.0
2014-07-29 12:40:00,43.6,43.61,43.57,43.6,7100.0,33.0786,33.0862,33.0558,33.0786,7100.0
2014-07-29 12:45:00,43.6,43.63,43.6,43.61,6400.0,33.0786,33.1013,33.0786,33.0862,6400.0
2014-07-29 12:50:00,43.61,43.63,43.59,43.63,4300.0,33.0862,33.1013,33.071,33.1013,4300.0
2014-07-29 12:55:00,43.63,43.65,43.62,43.65,7700.0,33.1013,33.1165,33.0938,33.1165,7700.0
2014-07-29 13:00:00,43.66,43.66,43.59,43.6,8700.0,33.1241,33.1241,33.071,33.0786,8700.0
2014-07-29 13:05:00,43.59,43.63,43.59,43.63,5600.0,33.071,33.1013,33.071,33.1013,5600.0
2014-07-29 13:10:00,43.62,43.62,43.58,43.58,4000.0,33.0938,33.0938,33.0634,33.0634,4000.0
2014-07-29 13:15:00,43.57,43.58,43.52,43.56,11200.0,33.0558,33.0634,33.0179,33.0482,11200.0
2014-07-29 13:20:00,43.58,43.59,43.58,43.59,8500.0,33.0634,33.071,33.0634,33.071,8500.0
2014-07-29 13:25:00,43.59,43.59,43.52,43.56,6100.0,33.071,33.071,33.0179,33.0482,6100.0
2014-07-29 13:30:00,43.57,43.61,43.57,43.61,6100.0,33.0558,33.0862,33.0558,33.0862,6100.0
2014-07-29 13:35:00,43.61,43.62,43.59,43.6,8300.0,33.0862,33.0938,33.071,33.0786,8300.0
2014-07-29 13:40:00,43.6,43.61,43.57,43.58,17200.0,33.0786,33.0862,33.0558,33.0634,17200.0
2014-07-29 13:45:00,43.58,43.6,43.58,43.6,6100.0,33.0634,33.0786,33.0634,33.0786,6100.0
2014-07-29 13:50:00,43.61,43.62,43.61,43.61,6900.0,33.0862,33.0938,33.0862,33.0862,6900.0
2014-07-29 13:55:00,43.61,43.62,43.5,43.51,19800.0,33.0862,33.0938,33.0027,33.0103,19800.0
2014-07-29 14:00:00,43.51,43.51,43.49,43.5,3900.0,33.0103,33.0103,32.9951,33.0027,3900.0
2014-07-29 14:05:00,43.5,43.55,43.48,43.5,40500.0,33.0027,33.0407,32.9875,33.0027,40500.0
2014-07-29 14:10:00,43.5,43.51,43.46,43.47,14300.0,33.0027,33.0103,32.9724,32.98,14300.0
2014-07-29 14:15:00,43.46,43.5,43.34,43.34,24800.0,32.9724,33.0027,32.8813,32.8813,24800.0
2014-07-29 14:20:00,43.33,43.35,43.3,43.33,20300.0,32.8737,32.8889,32.851,32.8737,20300.0
2014-07-29 14:25:00,43.33,43.36,43.29,43.32,19700.0,32.8737,32.8965,32.8434,32.8662,19700.0
2014-07-29 14:30:00,43.31,43.36,43.31,43.36,3600.0,32.8586,32.8965,32.8586,32.8965,3600.0
2014-07-29 14:35:00,43.36,43.36,43.28,43.29,9600.0,32.8965,32.8965,32.8358,32.8434,9600.0
2014-07-29 14:40:00,43.29,43.34,43.29,43.31,8700.0,32.8434,32.8813,32.8434,32.8586,8700.0
2014-07-29 14:45:00,43.3,43.38,43.3,43.38,4600.0,32.851,32.9117,32.851,32.9117,4600.0
2014-07-29 14:50:00,43.37,43.37,43.34,43.36,5200.0,32.9041,32.9041,32.8813,32.8965,5200.0
2014-07-29 14:55:00,43.36,43.37,43.35,43.37,5400.0,32.8965,32.9041,32.8889,32.9041,5400.0
2014-07-29 15:00:00,43.36,43.36,43.32,43.34,9800.0,32.8965,32.8965,32.8662,32.8813,9800.0
2014-07-29 15:05:00,43.34,43.39,43.33,43.35,9300.0,32.8813,32.9193,32.8737,32.8889,9300.0
2014-07-29 15:10:00,43.34,43.39,43.33,43.39,30100.0,32.8813,32.9193,32.8737,32.9193,30100.0
2014-07-29 15:15:00,43.39,43.41,43.37,43.4,9700.0,32.9193,32.9344,32.9041,32.9269,9700.0
2014-07-29 15:20:00,43.41,43.41,43.36,43.38,14500.0,32.9344,32.9344,32.8965,32.9117,14500.0
2014-07-29 15:25:00,43.38,43.4,43.35,43.35,11700.0,32.9117,32.9269,32.8889,32.8889,11700.0
2014-07-29 15:30:00,43.36,43.36,43.32,43.32,25700.0,32.8965,32.8965,32.8662,32.8662,25700.0
2014-07-29 15:35:00,43.33,43.33,43.29,43.29,24100.0,32.8737,32.8737,32.8434,32.8434,24100.0
2014-07-29 15:40:00,43.29,43.3,43.24,43.25,19700.0,32.8434,32.851,32.8055,32.813,19700.0
2014-07-29 15:45:00,43.25,43.28,43.21,43.27,38900.0,32.813,32.8358,32.7827,32.8282,38900.0
2014-07-29 15:50:00,43.27,43.27,43.19,43.19,31500.0,32.8282,32.8282,32.7675,32.7675,31500.0
2014-07-29 15:55:00,43.19,43.2,43.15,43.16,65500.0,32.7675,32.7751,32.7372,32.7448,65500.0
2014-07-30 09:30:00,43.6,43.67,43.41,43.47,40700.0,33.0786,33.1317,32.9344,32.98,40700.0
2014-07-30 09:35:00,43.47,43.52,43.36,43.36,24400.0,32.98,33.0179,32.8965,32.8965,24400.0
2014-07-30 09:40:00,43.37,43.42,43.29,43.3,14400.0,32.9041,32.942,32.8434,32.851,14400.0
2014-07-30 09:45:00,43.26,43.35,43.25,43.33,10600.0,32.8206,32.8889,32.813,32.8737,10600.0
2014-07-30 09:50:00,43.34,43.39,43.26,43.35,28700.0,32.8813,32.9193,32.8206,32.8889,28700.0
2014-07-30 09:55:00,43.31,43.46,43.29,43.4,21600.0,32.8586,32.9724,32.8434,32.9269,21600.0
2014-07-30 10:00:00,43.36,43.51,43.35,43.43,59200.0,32.8965,33.0103,32.8889,32.9496,59200.0
2014-07-30 10:05:00,43.43,43.45,43.3,43.33,70200.0,32.9496,32.9648,32.851,32.8737,70200.0
2014-07-30 10:10:00,43.35,43.38,43.3,43.33,32300.0,32.8889,32.9117,32.851,32.8737,32300.0
2014-07-30 10:15:00,43.32,43.45,43.31,43.45,53200.0,32.8662,32.9648,32.8586,32.9648,53200.0
2014-07-30 10:20:00,43.45,43.47,43.34,43.35,28500.0,32.9648,32.98,32.8813,32.8889,28500.0
2014-07-30 10:25:00,43.35,43.43,43.3,43.4,45300.0,32.8889,32.9496,32.851,32.9269,45300.0
2014-07-30 10:30:00,43.42,43.52,43.42,43.52,35700.0,32.942,33.0179,32.942,33.0179,35700.0
2014-07-30 10:35:00,43.53,43.63,43.47,43.53,75100.0,33.0255,33.1013,32.98,33.0255,75100.0
2014-07-30 10:40:00,43.54,43.56,43.44,43.47,14800.0,33.0331,33.0482,32.9572,32.98,14800.0
2014-07-30 10:45:00,43.45,43.48,43.4,43.43,20200.0,32.9648,32.9875,32.9269,32.9496,20200.0
2014-07-30 10:50:00,43.42,43.54,43.4,43.54,5600.0,32.942,33.0331,32.9269,33.0331,5600.0
2014-07-30 10:55:00,43.53,43.53,43.47,43.47,5900.0,33.0255,33.0255,32.98,32.98,5900.0
2014-07-30 11:00:00,43.49,43.49,43.43,43.44,4600.0,32.9951,32.9951,32.9496,32.9572,4600.0
2014-07-30 11:05:00,43.44,43.51,43.43,43.5,6500.0,32.9572,33.0103,32.9496,33.0027,6500.0
2014-07-30 11:10:00,43.51,43.54,43.48,43.52,5000.0,33.0103,33.0331,32.9875,33.0179,5000.0
2014-07-30 11:15:00,43.53,43.55,43.52,43.54,5200.0,33.0255,33.0407,33.0179,33.0331,5200.0
2014-07-30 11:20:00,43.54,43.58,43.54,43.55,5700.0,33.0331,33.0634,33.0331,33.0407,5700.0
2014-07-30 11:25:00,43.54,43.54,43.53,43.54,2300.0,33.0331,33.0331,33.0255,33.0331,2300.0
2014-07-30 11:30:00,43.55,43.62,43.53,43.62,31600.0,33.0407,33.0938,33.0255,33.0938,31600.0
2014-07-30 11:35:00,43.6,43.61,43.52,43.58,16000.0,33.0786,33.0862,33.0179,33.0634,16000.0
2014-07-30 11:40:00,43.57,43.57,43.55,43.57,1900.0,33.0558,33.0558,33.0407,33.0558,1900.0
2014-07-30 11:45:00,43.56,43.57,43.51,43.51,7100.0,33.0482,33.0558,33.0103,33.0103,7100.0
2014-07-30 11:50:00,43.5,43.51,43.49,43.51,2900.0,33.0027,33.0103,32.9951,33.0103,2900.0
2014-07-30 11:55:00,43.49,43.5,43.48,43.48,2800.0,32.9951,33.0027,32.9875,32.9875,2800.0
2014-07-30 12:00:00,43.48,43.49,43.47,43.48,3200.0,32.9875,32.9951,32.98,32.9875,3200.0
2014-07-30 12:05:00,43.48,43.48,43.37,43.39,12700.0,32.9875,32.9875,32.9041,32.9193,12700.0
2014-07-30 12:10:00,43.38,43.42,43.38,43.41,4700.0,32.9117,32.942,32.9117,32.9344,4700.0
2014-07-30 12:15:00,43.4,43.4,43.36,43.38,2600.0,32.9269,32.9269,32.8965,32.9117,2600.0
2014-07-30 12:20:00,43.38,43.43,43.37,43.43,7500.0,32.9117,32.9496,32.9041,32.9496,7500.0
2014-07-30 12:25:00,43.43,43.43,43.39,43.39,6700.0,32.9496,32.9496,32.9193,32.9193,6700.0
2014-07-30 12:30:00,43.38,43.41,43.37,43.4,7900.0,32.9117,32.9344,32.9041,32.9269,7900.0
2014-07-30 12:35:00,43.41,43.44,43.41,43.44,6200.0,32.9344,32.9572,32.9344,32.9572,6200.0
2014-07-30 12:40:00,43.44,43.46,43.43,43.44,2900.0,32.9572,32.9724,32.9496,32.9572,2900.0
2014-07-30 12:45:00,43.45,43.48,43.45,43.48,3400.0,32.9648,32.9875,32.9648,32.9875,3400.0
2014-07-30 12:50:00,43.48,43.48,43.42,43.43,21300.0,32.9875,32.9875,32.942,32.9496,21300.0
2014-07-30 12:55:00,43.44,43.44,43.41,43.42,3800.0,32.9572,32.9572,32.9344,32.942,3800.0
2014-07-30 13:00:00,43.42,43.44,43.37,43.38,54000.0,32.942,32.9572,32.9041,32.9117,54000.0
2014-07-30 13:05:00,43.39,43.39,43.36,43.36,5400.0,32.9193,32.9193,32.8965,32.8965,5400.0
2014-07-30 13:10:00,43.39,43.4,43.38,43.39,6900.0,32.9193,32.9269,32.9117,32.9193,6900.0
2014-07-30 13:15:00,43.4,43.41,43.38,43.39,15300.0,32.9269,32.9344,32.9117,32.9193,15300.0
2014-07-30 13:20:00,43.38,43.4,43.36,43.38,38900.0,32.9117,32.9269,32.8965,32.9117,38900.0
2014-07-30 13:25:00,43.38,43.38,43.34,43.35,11700.0,32.9117,32.9117,32.8813,32.8889,11700.0
2014-07-30 13:30:00,43.35,43.39,43.34,43.39,7000.0,32.8889,32.9193,32.8813,32.9193,7000.0
2014-07-30 13:35:00,43.38,43.4,43.35,43.36,5800.0,32.9117,32.9269,32.8889,32.8965,5800.0
2014-07-30 13:40:00,43.36,43.37,43.35,43.37,5200.0,32.8965,32.9041,32.8889,32.9041,5200.0
2014-07-30 13:45:00,43.36,43.41,43.35,43.4,7000.0,32.8965,32.9344,32.8889,32.9269,7000.0
2014-07-30 13:50:00,43.41,43.42,43.38,43.38,6500.0,32.9344,32.942,32.9117,32.9117,6500.0
2014-07-30 13:55:00,43.37,43.39,43.36,43.37,5300.0,32.9041,32.9193,32.8965,32.9041,5300.0
2014-07-30 14:00:00,43.37,43.45,43.3,43.36,15900.0,32.9041,32.9648,32.851,32.8965,15900.0
2014-07-30 14:05:00,43.39,43.47,43.38,43.46,4600.0,32.9193,32.98,32.9117,32.9724,4600.0
2014-07-30 14:10:00,43.46,43.57,43.46,43.54,6400.0,32.9724,33.0558,32.9724,33.0331,6400.0
2014-07-30 14:15:00,43.56,43.6,43.54,43.55,10600.0,33.0482,33.0786,33.0331,33.0407,10600.0
2014-07-30 14:20:00,43.57,43.59,43.46,43.49,39300.0,33.0558,33.071,32.9724,32.9951,39300.0
2014-07-30 14:25:00,43.5,43.51,43.44,43.47,11700.0,33.0027,33.0103,32.9572,32.98,11700.0
2014-07-30 14:30:00,43.47,43.5,43.44,43.5,13400.0,32.98,33.0027,32.9572,33.0027,13400.0
2014-07-30 14:35:00,43.48,43.5,43.44,43.5,16200.0,32.9875,33.0027,32.9572,33.0027,16200.0
2014-07-30 14:40:00,43.49,43.54,43.48,43.54,42100.0,32.9951,33.0331,32.9875,33.0331,42100.0
2014-07-30 14:45:00,43.54,43.56,43.49,43.56,18900.0,33.0331,33.0482,32.9951,33.0482,18900.0
2014-07-30 14:50:00,43.55,43.6,43.53,43.6,9600.0,33.0407,33.0786,33.0255,33.0786,9600.0
2014-07-30 14:55:00,43.6,43.62,43.55,43.6,17400.0,33.0786,33.0938,33.0407,33.0786,17400.0
2014-07-30 15:00:00,43.59,43.6,43.53,43.56,12700.0,33.071,33.0786,33.0255,33.0482,12700.0
2014-07-30 15:05:00,43.55,43.6,43.54,43.6,7100.0,33.0407,33.0786,33.0331,33.0786,7100.0
2014-07-30 15:10:00,43.6,43.63,43.56,43.63,15000.0,33.0786,33.1013,33.0482,33.1013,15000.0
2014-07-30 15:15:00,43.62,43.65,43.61,43.65,11800.0,33.0938,33.1165,33.0862,33.1165,11800.0
2014-07-30 15:20:00,43.65,43.69,43.65,43.66,9400.0,33.1165,33.1469,33.1165,33.1241,9400.0
2014-07-30 15:25:00,43.65,43.7,43.65,43.68,11500.0,33.1165,33.1545,33.1165,33.1393,11500.0
2014-07-30 15:30:00,43.69,43.74,43.69,43.72,20900.0,33.1469,33.1848,33.1469,33.1696,20900.0
2014-07-30 15:35:00,43.72,43.74,43.65,43.67,47800.0,33.1696,33.1848,33.1165,33.1317,47800.0
2014-07-30 15:40:00,43.67,43.72,43.65,43.72,36900.0,33.1317,33.1696,33.1165,33.1696,36900.0
2014-07-30 15:45:00,43.71,43.72,43.64,43.64,56800.0,33.162,33.1696,33.1089,33.1089,56800.0
2014-07-30 15:50:00,43.65,43.68,43.6,43.66,57200.0,33.1165,33.1393,33.0786,33.1241,57200.0
2014-07-30 15:55:00,43.68,43.69,43.64,43.65,48500.0,33.1393,33.1469,33.1089,33.1165,48500.0
2014-07-31 09:30:00,43.12,43.24,42.99,43.2,45400.0,32.7144,32.8055,32.6158,32.7751,45400.0
2014-07-31 09:35:00,43.2,43.2,43.1,43.17,8100.0,32.7751,32.7751,32.6992,32.7524,8100.0
2014-07-31 09:40:00,43.19,43.27,43.15,43.19,15600.0,32.7675,32.8282,32.7372,32.7675,15600.0
2014-07-31 09:45:00,43.16,43.37,43.14,43.37,22500.0,32.7448,32.9041,32.7296,32.9041,22500.0
2014-07-31 09:50:00,43.36,43.37,43.26,43.3,13300.0,32.8965,32.9041,32.8206,32.851,13300.0
2014-07-31 09:55:00,43.28,43.29,43.17,43.2,28400.0,32.8358,32.8434,32.7524,32.7751,28400.0
2014-07-31 10:00:00,43.17,43.17,43.05,43.1,29600.0,32.7524,32.7524,32.6613,32.6992,29600.0
2014-07-31 10:05:00,43.11,43.11,42.94,42.96,24900.0,32.7068,32.7068,32.5779,32.593,24900.0
2014-07-31 10:10:00,42.96,43.01,42.92,42.96,29900.0,32.593,32.631,32.5627,32.593,29900.0
2014-07-31 10:15:00,42.96,42.98,42.91,42.93,41800.0,32.593,32.6082,32.5551,32.5703,41800.0
2014-07-31 10:20:00,42.93,42.93,42.8,42.82,38800.0,32.5703,32.5703,32.4716,32.4868,38800.0
2014-07-31 10:25:00,42.82,42.82,42.65,42.66,66400.0,32.4868,32.4868,32.3578,32.3654,66400.0
2014-07-31 10:30:00,42.64,42.73,42.6,42.62,58500.0,32.3503,32.4185,32.3199,32.3351,58500.0
2014-07-31 10:35:00,42.61,42.62,42.47,42.56,56100.0,32.3275,32.3351,32.2213,32.2896,56100.0
2014-07-31 10:40:00,42.55,42.64,42.53,42.64,14700.0,32.282,32.3503,32.2668,32.3503,14700.0
2014-07-31 10:45:00,42.64,42.64,42.54,42.56,16200.0,32.3503,32.3503,32.2744,32.2896,16200.0
2014-07-31 10:50:00,42.55,42.57,42.5,42.51,13300.0,32.282,32.2971,32.244,32.2516,13300.0
2014-07-31 10:55:00,42.5,42.5,42.3,42.33,59600.0,32.244,32.244,32.0923,32.1151,59600.0
2014-07-31 11:00:00,42.34,42.4,42.32,42.4,28600.0,32.1226,32.1682,32.1075,32.1682,28600.0
2014-07-31 11:05:00,42.4,42.47,42.38,42.46,71100.0,32.1682,32.2213,32.153,32.2137,71100.0
2014-07-31 11:10:00,42.45,42.45,42.33,42.37,34000.0,32.2061,32.2061,32.1151,32.1454,34000.0
2014-07-31 11:15:00,42.38,42.49,42.38,42.48,31600.0,32.153,32.2364,32.153,32.2289,31600.0
2014-07-31 11:20:00,42.48,42.54,42.48,42.54,22900.0,32.2289,32.2744,32.2289,32.2744,22900.0
2014-07-31 11:25:00,42.52,42.52,42.4,42.41,18700.0,32.2592,32.2592,32.1682,32.1758,18700.0
2014-07-31 11:30:00,42.41,42.45,42.36,42.43,20400.0,32.1758,32.2061,32.1378,32.1909,20400.0
2014-07-31 11:35:00,42.45,42.47,42.4,42.47,13400.0,32.2061,32.2213,32.1682,32.2213,13400.0
2014-07-31 11:40:00,42.47,42.47,42.37,42.37,10000.0,32.2213,32.2213,32.1454,32.1454,10000.0
2014-07-31 11:45:00,42.36,42.36,42.29,42.31,12600.0,32.1378,32.1378,32.0847,32.0999,12600.0
2014-07-31 11:50:00,42.3,42.3,42.2,42.23,24400.0,32.0923,32.0923,32.0164,32.0392,24400.0
2014-07-31 11:55:00,42.22,42.23,42.1,42.11,51700.0,32.0316,32.0392,31.9406,31.9482,51700.0
2014-07-31 12:00:00,42.11,42.12,42.08,42.1,25500.0,31.9482,31.9557,31.9254,31.9406,25500.0
2014-07-31 12:05:00,42.11,42.12,42.05,42.07,12500.0,31.9482,31.9557,31.9026,31.9178,12500.0
2014-07-31 12:10:00,42.06,42.09,41.96,41.97,46400.0,31.9102,31.933,31.8343,31.8419,46400.0
2014-07-31 12:15:00,41.98,42.03,41.97,42.02,9900.0,31.8495,31.8875,31.8419,31.8799,9900.0
2014-07-31 12:20:00,42.02,42.05,41.99,42.02,10100.0,31.8799,31.9026,31.8571,31.8799,10100.0
2014-07-31 12:25:00,42.01,42.06,41.99,42.06,14800.0,31.8723,31.9102,31.8571,31.9102,14800.0
2014-07-31 12:30:00,42.05,42.11,42.05,42.07,14300.0,31.9026,31.9482,31.9026,31.9178,14300.0
2014-07-31 12:35:00,42.08,42.09,42.05,42.07,21500.0,31.9254,31.933,31.9026,31.9178,21500.0
2014-07-31 12:40:00,42.07,42.13,42.07,42.12,7700.0,31.9178,31.9633,31.9178,31.9557,7700.0
2014-07-31 12:45:00,42.13,42.17,42.11,42.16,9100.0,31.9633,31.9937,31.9482,31.9861,9100.0
2014-07-31 12:50:00,42.17,42.19,42.12,42.14,12500.0,31.9937,32.0088,31.9557,31.9709,12500.0
2014-07-31 12:55:00,42.14,42.18,42.14,42.18,8100.0,31.9709,32.0013,31.9709,32.0013,8100.0
2014-07-31 13:00:00,42.18,42.18,42.14,42.16,17700.0,32.0013,32.0013,31.9709,31.9861,17700.0
2014-07-31 13:05:00,42.15,42.16,42.15,42.16,6300.0,31.9785,31.9861,31.9785,31.9861,6300.0
2014-07-31 13:10:00,42.16,42.18,42.15,42.17,6600.0,31.9861,32.0013,31.9785,31.9937,6600.0
2014-07-31 13:15:00,42.16,42.23,42.16,42.23,8500.0,31.9861,32.0392,31.9861,32.0392,8500.0
2014-07-31 13:20:00,42.21,42.23,42.18,42.22,10500.0,32.024,32.0392,32.0013,32.0316,10500.0
2014-07-31 13:25:00,42.21,42.21,42.17,42.21,10400.0,32.024,32.024,31.9937,32.024,10400.0
2014-07-31 13:30:00,42.21,42.24,42.2,42.24,8200.0,32.024,32.0468,32.0164,32.0468,8200.0
2014-07-31 13:35:00,42.25,42.27,42.24,42.24,8500.0,32.0544,32.0695,32.0468,32.0468,8500.0
2014-07-31 13:40:00,42.25,42.28,42.23,42.25,5900.0,32.0544,32.0771,32.0392,32.0544,5900.0
2014-07-31 13:45:00,42.25,42.25,42.2,42.23,13200.0,32.0544,32.0544,32.0164,32.0392,13200.0
2014-07-31 13:50:00,42.24,42.35,42.24,42.32,14100.0,32.0468,32.1302,32.0468,32.1075,14100.0
2014-07-31 13:55:00,42.32,42.35,42.28,42.3,15600.0,32.1075,32.1302,32.0771,32.0923,15600.0
2014-07-31 14:00:00,42.31,42.37,42.3,42.35,5100.0,32.0999,32.1454,32.0923,32.1302,5100.0
2014-07-31 14:05:00,42.35,42.45,42.34,42.4,13300.0,32.1302,32.2061,32.1226,32.1682,13300.0
2014-07-31 14:10:00,42.39,42.4,42.36,42.36,20300.0,32.1606,32.1682,32.1378,32.1378,20300.0
2014-07-31 14:15:00,42.37,42.38,42.32,42.35,6500.0,32.1454,32.153,32.1075,32.1302,6500.0
2014-07-31 14:20:00,42.35,42.39,42.35,42.37,10200.0,32.1302,32.1606,32.1302,32.1454,10200.0
2014-07-31 14:25:00,42.37,42.41,42.35,42.37,19500.0,32.1454,32.1758,32.1302,32.1454,19500.0
2014-07-31 14:30:00,42.37,42.44,42.36,42.43,21800.0,32.1454,32.1985,32.1378,32.1909,21800.0
2014-07-31 14:35:00,42.42,42.42,42.39,42.41,19500.0,32.1833,32.1833,32.1606,32.1758,19500.0
2014-07-31 14:40:00,42.41,42.42,42.4,42.4,23900.0,32.1758,32.1833,32.1682,32.1682,23900.0
2014-07-31 14:45:00,42.4,42.43,42.38,42.4,49500.0,32.1682,32.1909,32.153,32.1682,49500.0
2014-07-31 14:50:00,42.4,42.41,42.39,42.4,36500.0,32.1682,32.1758,32.1606,32.1682,36500.0
2014-07-31 14:55:00,42.4,42.43,42.4,42.41,14800.0,32.1682,32.1909,32.1682,32.1758,14800.0
2014-07-31 15:00:00,42.4,42.46,42.39,42.46,21600.0,32.1682,32.2137,32.1606,32.2137,21600.0
2014-07-31 15:05:00,42.47,42.52,42.46,42.51,30400.0,32.2213,32.2592,32.2137,32.2516,30400.0
2014-07-31 15:10:00,42.51,42.55,42.49,42.51,33300.0,32.2516,32.282,32.2364,32.2516,33300.0
2014-07-31 15:15:00,42.51,42.53,42.49,42.52,61000.0,32.2516,32.2668,32.2364,32.2592,61000.0
2014-07-31 15:20:00,42.51,42.53,42.49,42.5,42800.0,32.2516,32.2668,32.2364,32.244,42800.0
2014-07-31 15:25:00,42.51,42.54,42.48,42.5,24200.0,32.2516,32.2744,32.2289,32.244,24200.0
2014-07-31 15:30:00,42.5,42.51,42.48,42.5,41000.0,32.244,32.2516,32.2289,32.244,41000.0
2014-07-31 15:35:00,42.5,42.52,42.48,42.5,55100.0,32.244,32.2592,32.2289,32.244,55100.0
2014-07-31 15:40:00,42.5,42.54,42.5,42.5,46500.0,32.244,32.2744,32.244,32.244,46500.0
2014-07-31 15:45:00,42.51,42.53,42.5,42.52,179300.0,32.2516,32.2668,32.244,32.2592,179300.0
2014-07-31 15:50:00,42.53,42.53,42.49,42.51,146700.0,32.2668,32.2668,32.2364,32.2516,146700.0
2014-07-31 15:55:00,42.51,42.54,42.48,42.53,393300.0,32.2516,32.2744,32.2289,32.2668,393300.0
2014-08-01 09:30:00,42.61,42.61,42.34,42.44,74000.0,32.3275,32.3275,32.1226,32.1985,74000.0
2014-08-01 09:35:00,42.44,42.75,42.44,42.54,99300.0,32.1985,32.4337,32.1985,32.2744,99300.0
2014-08-01 09:40:00,42.51,42.66,42.42,42.52,67100.0,32.2516,32.3654,32.1833,32.2592,67100.0
2014-08-01 09:45:00,42.52,42.52,42.41,42.44,15700.0,32.2592,32.2592,32.1758,32.1985,15700.0
2014-08-01 09:50:00,42.47,42.56,42.39,42.53,86600.0,32.2213,32.2896,32.1606,32.2668,86600.0
2014-08-01 09:55:00,42.52,42.58,42.5,42.56,12400.0,32.2592,32.3047,32.244,32.2896,12400.0
2014-08-01 10:00:00,42.55,42.67,42.55,42.57,21800.0,32.282,32.373,32.282,32.2971,21800.0
2014-08-01 10:05:00,42.57,42.57,42.51,42.56,17100.0,32.2971,32.2971,32.2516,32.2896,17100.0
2014-08-01 10:10:00,42.54,42.57,42.45,42.45,19300.0,32.2744,32.2971,32.2061,32.2061,19300.0
2014-08-01 10:15:00,42.45,42.47,42.22,42.22,32600.0,32.2061,32.2213,32.0316,32.0316,32600.0
2014-08-01 10:20:00,42.22,42.25,42.18,42.18,23800.0,32.0316,32.0544,32.0013,32.0013,23800.0
2014-08-01 10:25:00,42.2,42.25,42.19,42.23,42800.0,32.0164,32.0544,32.0088,32.0392,42800.0
2014-08-01 10:30:00,42.23,42.26,42.22,42.23,19400.0,32.0392,32.062,32.0316,32.0392,19400.0
2014-08-01 10:35:00,42.22,42.26,42.22,42.26,18100.0,32.0316,32.062,32.0316,32.062,18100.0
2014-08-01 10:40:00,42.26,42.27,42.19,42.2,92000.0,32.062,32.0695,32.0088,32.0164,92000.0
2014-08-01 10:45:00,42.2,42.21,42.11,42.12,25900.0,32.0164,32.024,31.9482,31.9557,25900.0
2014-08-01 10:50:00,42.11,42.17,42.11,42.16,16300.0,31.9482,31.9937,31.9482,31.9861,16300.0
2014-08-01 10:55:00,42.15,42.16,42.11,42.13,16000.0,31.9785,31.9861,31.9482,31.9633,16000.0
2014-08-01 11:00:00,42.14,42.18,42.11,42.12,14000.0,31.9709,32.0013,31.9482,31.9557,14000.0
2014-08-01 11:05:00,42.1,42.12,42.02,42.04,11200.0,31.9406,31.9557,31.8799,31.895,11200.0
2014-08-01 11:10:00,42.03,42.11,42.03,42.1,32700.0,31.8875,31.9482,31.8875,31.9406,32700.0
2014-08-01 11:15:00,42.09,42.12,42.03,42.04,15400.0,31.933,31.9557,31.8875,31.895,15400.0
2014-08-01 11:20:00,42.04,42.06,42.0,42.06,21100.0,31.895,31.9102,31.8647,31.9102,21100.0
2014-08-01 11:25:00,42.06,42.08,42.03,42.06,11000.0,31.9102,31.9254,31.8875,31.9102,11000.0
2014-08-01 11:30:00,42.05,42.08,42.0,42.01,14900.0,31.9026,31.9254,31.8647,31.8723,14900.0
2014-08-01 11:35:00,42.01,42.01,41.9,41.93,25200.0,31.8723,31.8723,31.7888,31.8116,25200.0
2014-08-01 11:40:00,41.95,41.97,41.91,41.91,9100.0,31.8268,31.8419,31.7964,31.7964,9100.0
2014-08-01 11:45:00,41.91,41.93,41.83,41.86,16100.0,31.7964,31.8116,31.7357,31.7585,16100.0
2014-08-01 11:50:00,41.84,41.87,41.8,41.82,19100.0,31.7433,31.7661,31.713,31.7281,19100.0
2014-08-01 11:55:00,41.82,41.85,41.81,41.81,7500.0,31.7281,31.7509,31.7205,31.7205,7500.0
2014-08-01 12:00:00,41.83,41.84,41.78,41.8,18100.0,31.7357,31.7433,31.6978,31.713,18100.0
2014-08-01 12:05:00,41.8,41.8,41.77,41.77,9800.0,31.713,31.713,31.6902,31.6902,9800.0
2014-08-01 12:10:00,41.78,41.8,41.74,41.79,9800.0,31.6978,31.713,31.6674,31.7054,9800.0
2014-08-01 12:15:00,41.79,41.85,41.79,41.83,11800.0,31.7054,31.7509,31.7054,31.7357,11800.0
2014-08-01 12:20:00,41.81,41.85,41.81,41.85,11600.0,31.7205,31.7509,31.7205,31.7509,11600.0
2014-08-01 12:25:00,41.83,41.86,41.81,41.84,9300.0,31.7357,31.7585,31.7205,31.7433,9300.0
2014-08-01 12:30:00,41.86,41.9,41.86,41.87,10400.0,31.7585,31.7888,31.7585,31.7661,10400.0
2014-08-01 12:35:00,41.86,41.87,41.83,41.83,6200.0,31.7585,31.7661,31.7357,31.7357,6200.0
2014-08-01 12:40:00,41.83,41.9,41.83,41.88,5100.0,31.7357,31.7888,31.7357,31.7737,5100.0
2014-08-01 12:45:00,41.88,41.88,41.86,41.87,6900.0,31.7737,31.7737,31.7585,31.7661,6900.0
2014-08-01 12:50:00,41.86,41.9,41.85,41.9,8500.0,31.7585,31.7888,31.7509,31.7888,8500.0
2014-08-01 12:55:00,41.91,41.95,41.9,41.9,9300.0,31.7964,31.8268,31.7888,31.7888,9300.0
2014-08-01 13:00:00,41.91,41.94,41.89,41.91,7700.0,31.7964,31.8192,31.7812,31.7964,7700.0
2014-08-01 13:05:00,41.91,41.96,41.9,41.95,10800.0,31.7964,31.8343,31.7888,31.8268,10800.0
2014-08-01 13:10:00,41.95,41.97,41.95,41.97,7000.0,31.8268,31.8419,31.8268,31.8419,7000.0
2014-08-01 13:15:00,41.96,42.0,41.92,41.99,12300.0,31.8343,31.8647,31.804,31.8571,12300.0
2014-08-01 13:20:00,41.98,41.99,41.93,41.96,8100.0,31.8495,31.8571,31.8116,31.8343,8100.0
2014-08-01 13:25:00,41.94,42.05,41.94,42.05,9300.0,31.8192,31.9026,31.8192,31.9026,9300.0
2014-08-01 13:30:00,42.05,42.05,41.99,42.03,10700.0,31.9026,31.9026,31.8571,31.8875,10700.0
2014-08-01 13:35:00,42.02,42.05,42.01,42.05,8600.0,31.8799,31.9026,31.8723,31.9026,8600.0
2014-08-01 13:40:00,42.04,42.06,42.0,42.03,10400.0,31.895,31.9102,31.8647,31.8875,10400.0
2014-08-01 13:45:00,42.03,42.06,41.99,42.04,9100.0,31.8875,31.9102,31.8571,31.895,9100.0
2014-08-01 13:50:00,42.06,42.07,42.02,42.07,10400.0,31.9102,31.9178,31.8799,31.9178,10400.0
2014-08-01 13:55:00,42.08,42.12,42.05,42.12,10100.0,31.9254,31.9557,31.9026,31.9557,10100.0
2014-08-01 14:00:00,42.13,42.18,42.11,42.13,8700.0,31.9633,32.0013,31.9482,31.9633,8700.0
2014-08-01 14:05:00,42.13,42.18,42.12,42.18,7600.0,31.9633,32.0013,31.9557,32.0013,7600.0
2014-08-01 14:10:00,42.18,42.22,42.17,42.22,6200.0,32.0013,32.0316,31.9937,32.0316,6200.0
2014-08-01 14:15:00,42.23,42.23,42.19,42.21,7600.0,32.0392,32.0392,32.0088,32.024,7600.0
2014-08-01 14:20:00,42.23,42.23,42.16,42.18,7700.0,32.0392,32.0392,31.9861,32.0013,7700.0
2014-08-01 14:25:00,42.16,42.18,42.12,42.12,9100.0,31.9861,32.0013,31.9557,31.9557,9100.0
2014-08-01 14:30:00,42.12,42.13,42.07,42.1,14600.0,31.9557,31.9633,31.9178,31.9406,14600.0
2014-08-01 14:35:00,42.1,42.13,42.09,42.12,10600.0,31.9406,31.9633,31.933,31.9557,10600.0
2014-08-01 14:40:00,42.13,42.13,42.11,42.12,7000.0,31.9633,31.9633,31.9482,31.9557,7000.0
2014-08-01 14:45:00,42.1,42.1,42.04,42.05,20200.0,31.9406,31.9406,31.895,31.9026,20200.0
2014-08-01 14:50:00,42.05,42.06,42.02,42.02,15700.0,31.9026,31.9102,31.8799,31.8799,15700.0
2014-08-01 14:55:00,42.02,42.07,42.02,42.06,18200.0,31.8799,31.9178,31.8799,31.9102,18200.0
2014-08-01 15:00:00,42.05,42.09,42.02,42.07,25300.0,31.9026,31.933,31.8799,31.9178,25300.0
2014-08-01 15:05:00,42.07,42.13,42.06,42.13,23900.0,31.9178,31.9633,31.9102,31.9633,23900.0
2014-08-01 15:10:00,42.12,42.17,42.08,42.16,39100.0,31.9557,31.9937,31.9254,31.9861,39100.0
2014-08-01 15:15:00,42.16,42.24,42.16,42.24,49000.0,31.9861,32.0468,31.9861,32.0468,49000.0
2014-08-01 15:20:00,42.24,42.25,42.19,42.21,13800.0,32.0468,32.0544,32.0088,32.024,13800.0
2014-08-01 15:25:00,42.21,42.21,42.17,42.18,14300.0,32.024,32.024,31.9937,32.0013,14300.0
2014-08-01 15:30:00,42.19,42.19,42.1,42.12,18900.0,32.0088,32.0088,31.9406,31.9557,18900.0
2014-08-01 15:35:00,42.11,42.18,42.11,42.17,15200.0,31.9482,32.0013,31.9482,31.9937,15200.0
2014-08-01 15:40:00,42.17,42.19,42.15,42.15,24700.0,31.9937,32.0088,31.9785,31.9785,24700.0
2014-08-01 15:45:00,42.16,42.19,42.14,42.19,48000.0,31.9861,32.0088,31.9709,32.0088,48000.0
2014-08-01 15:50:00,42.19,42.19,42.14,42.15,38900.0,32.0088,32.0088,31.9709,31.9785,38900.0
2014-08-01 15:55:00,42.16,42.18,42.1,42.12,92900.0,31.9861,32.0013,31.9406,31.9557,92900.0
2014-08-04 09:30:00,42.32,42.36,42.12,42.12,14300.0,32.1075,32.1378,31.9557,31.9557,14300.0
2014-08-04 09:35:00,42.12,42.3,42.12,42.28,23900.0,31.9557,32.0923,31.9557,32.0771,23900.0
2014-08-04 09:40:00,42.27,42.35,42.26,42.3,6200.0,32.0695,32.1302,32.062,32.0923,6200.0
2014-08-04 09:45:00,42.31,42.41,42.28,42.37,10700.0,32.0999,32.1758,32.0771,32.1454,10700.0
2014-08-04 09:50:00,42.39,42.42,42.31,42.34,20400.0,32.1606,32.1833,32.0999,32.1226,20400.0
2014-08-04 09:55:00,42.34,42.36,42.22,42.28,12800.0,32.1226,32.1378,32.0316,32.0771,12800.0
2014-08-04 10:00:00,42.27,42.27,42.1,42.13,26600.0,32.0695,32.0695,31.9406,31.9633,26600.0
2014-08-04 10:05:00,42.13,42.2,42.12,42.15,13900.0,31.9633,32.0164,31.9557,31.9785,13900.0
2014-08-04 10:10:00,42.14,42.14,42.03,42.07,20400.0,31.9709,31.9709,31.8875,31.9178,20400.0
2014-08-04 10:15:00,42.09,42.09,42.01,42.03,12200.0,31.933,31.933,31.8723,31.8875,12200.0
2014-08-04 10:20:00,42.02,42.05,41.99,42.02,33700.0,31.8799,31.9026,31.8571,31.8799,33700.0
2014-08-04 10:25:00,42.01,42.07,42.01,42.01,10000.0,31.8723,31.9178,31.8723,31.8723,10000.0
2014-08-04 10:30:00,42.01,42.06,42.01,42.02,8400.0,31.8723,31.9102,31.8723,31.8799,8400.0
2014-08-04 10:35:00,42.01,42.01,41.95,42.0,22600.0,31.8723,31.8723,31.8268,31.8647,22600.0
2014-08-04 10:40:00,42.0,42.05,41.97,41.98,14000.0,31.8647,31.9026,31.8419,31.8495,14000.0
2014-08-04 10:45:00,41.98,42.0,41.95,41.98,7500.0,31.8495,31.8647,31.8268,31.8495,7500.0
2014-08-04 10:50:00,42.0,42.01,41.94,41.98,21100.0,31.8647,31.8723,31.8192,31.8495,21100.0
2014-08-04 10:55:00,41.97,41.97,41.87,41.9,15800.0,31.8419,31.8419,31.7661,31.7888,15800.0
2014-08-04 11:00:00,41.9,41.92,41.88,41.89,12600.0,31.7888,31.804,31.7737,31.7812,12600.0
2014-08-04 11:05:00,41.9,41.97,41.9,41.97,11200.0,31.7888,31.8419,31.7888,31.8419,11200.0
2014-08-04 11:10:00,41.97,41.98,41.93,41.98,14000.0,31.8419,31.8495,31.8116,31.8495,14000.0
2014-08-04 11:15:00,41.98,42.0,41.94,42.0,14700.0,31.8495,31.8647,31.8192,31.8647,14700.0
2014-08-04 11:20:00,41.99,42.02,41.97,42.0,23400.0,31.8571,31.8799,31.8419,31.8647,23400.0
2014-08-04 11:25:00,42.0,42.03,42.0,42.02,28000.0,31.8647,31.8875,31.8647,31.8799,28000.0
2014-08-04 11:30:00,42.02,42.02,41.99,42.01,25500.0,31.8799,31.8799,31.8571,31.8723,25500.0
2014-08-04 11:35:00,42.02,42.02,41.98,42.0,15500.0,31.8799,31.8799,31.8495,31.8647,15500.0
2014-08-04 11:40:00,42.0,42.01,41.96,41.97,13800.0,31.8647,31.8723,31.8343,31.8419,13800.0
2014-08-04 11:45:00,41.96,42.01,41.95,42.01,9600.0,31.8343,31.8723,31.8268,31.8723,9600.0
2014-08-04 11:50:00,42.02,42.12,42.01,42.1,12000.0,31.8799,31.9557,31.8723,31.9406,12000.0
2014-08-04 11:55:00,42.09,42.13,42.07,42.11,6600.0,31.933,31.9633,31.9178,31.9482,6600.0
2014-08-04 12:00:00,42.12,42.14,42.09,42.11,16900.0,31.9557,31.9709,31.933,31.9482,16900.0
2014-08-04 12:05:00,42.12,42.16,42.12,42.15,6600.0,31.9557,31.9861,31.9557,31.9785,6600.0
2014-08-04 12:10:00,42.15,42.23,42.15,42.22,9300.0,31.9785,32.0392,31.9785,32.0316,9300.0
2014-08-04 12:15:00,42.22,42.24,42.19,42.24,9900.0,32.0316,32.0468,32.0088,32.0468,9900.0
2014-08-04 12:20:00,42.25,42.31,42.25,42.31,7700.0,32.0544,32.0999,32.0544,32.0999,7700.0
2014-08-04 12:25:00,42.32,42.32,42.28,42.3,7900.0,32.1075,32.1075,32.0771,32.0923,7900.0
2014-08-04 12:30:00,42.3,42.31,42.21,42.23,10700.0,32.0923,32.0999,32.024,32.0392,10700.0
2014-08-04 12:35:00,42.23,42.25,42.15,42.16,23800.0,32.0392,32.0544,31.9785,31.9861,23800.0
2014-08-04 12:40:00,42.17,42.18,42.15,42.17,16500.0,31.9937,32.0013,31.9785,31.9937,16500.0
2014-08-04 12:45:00,42.18,42.18,42.15,42.16,7800.0,32.0013,32.0013,31.9785,31.9861,7800.0
2014-08-04 12:50:00,42.17,42.26,42.16,42.26,7500.0,31.9937,32.062,31.9861,32.062,7500.0
2014-08-04 12:55:00,42.26,42.26,42.19,42.21,9500.0,32.062,32.062,32.0088,32.024,9500.0
2014-08-04 13:00:00,42.21,42.22,42.18,42.19,4900.0,32.024,32.0316,32.0013,32.0088,4900.0
2014-08-04 13:05:00,42.19,42.19,42.12,42.16,21300.0,32.0088,32.0088,31.9557,31.9861,21300.0
2014-08-04 13:10:00,42.15,42.19,42.14,42.14,9100.0,31.9785,32.0088,31.9709,31.9709,9100.0
2014-08-04 13:15:00,42.14,42.17,42.14,42.17,2600.0,31.9709,31.9937,31.9709,31.9937,2600.0
2014-08-04 13:20:00,42.17,42.23,42.16,42.23,5800.0,31.9937,32.0392,31.9861,32.0392,5800.0
2014-08-04 13:25:00,42.23,42.27,42.22,42.23,5300.0,32.0392,32.0695,32.0316,32.0392,5300.0
2014-08-04 13:30:00,42.22,42.27,42.22,42.25,5600.0,32.0316,32.0695,32.0316,32.0544,5600.0
2014-08-04 13:35:00,42.24,42.27,42.23,42.26,3300.0,32.0468,32.0695,32.0392,32.062,3300.0
2014-08-04 13:40:00,42.26,42.28,42.23,42.25,9500.0,32.062,32.0771,32.0392,32.0544,9500.0
2014-08-04 13:45:00,42.26,42.3,42.23,42.3,8700.0,32.062,32.0923,32.0392,32.0923,8700.0
2014-08-04 13:50:00,42.3,42.35,42.3,42.33,7800.0,32.0923,32.1302,32.0923,32.1151,7800.0
2014-08-04 13:55:00,42.33,42.36,42.31,42.36,5400.0,32.1151,32.1378,32.0999,32.1378,5400.0
2014-08-04 14:00:00,42.36,42.4,42.36,42.4,8100.0,32.1378,32.1682,32.1378,32.1682,8100.0
2014-08-04 14:05:00,42.39,42.4,42.34,42.34,7600.0,32.1606,32.1682,32.1226,32.1226,7600.0
2014-08-04 14:10:00,42.34,42.34,42.33,42.34,2700.0,32.1226,32.1226,32.1151,32.1226,2700.0
2014-08-04 14:15:00,42.34,42.34,42.33,42.34,6700.0,32.1226,32.1226,32.1151,32.1226,6700.0
2014-08-04 14:20:00,42.34,42.34,42.29,42.29,11500.0,32.1226,32.1226,32.0847,32.0847,11500.0
2014-08-04 14:25:00,42.29,42.34,42.29,42.34,5400.0,32.0847,32.1226,32.0847,32.1226,5400.0
2014-08-04 14:30:00,42.34,42.35,42.33,42.34,7900.0,32.1226,32.1302,32.1151,32.1226,7900.0
2014-08-04 14:35:00,42.34,42.35,42.34,42.34,11900.0,32.1226,32.1302,32.1226,32.1226,11900.0
2014-08-04 14:40:00,42.34,42.37,42.34,42.37,8300.0,32.1226,32.1454,32.1226,32.1454,8300.0
2014-08-04 14:45:00,42.36,42.43,42.36,42.39,13100.0,32.1378,32.1909,32.1378,32.1606,13100.0
2014-08-04 14:50:00,42.4,42.4,42.35,42.36,17100.0,32.1682,32.1682,32.1302,32.1378,17100.0
2014-08-04 14:55:00,42.37,42.37,42.36,42.36,4700.0,32.1454,32.1454,32.1378,32.1378,4700.0
2014-08-04 15:00:00,42.36,42.38,42.34,42.34,14700.0,32.1378,32.153,32.1226,32.1226,14700.0
2014-08-04 15:05:00,42.33,42.34,42.31,42.33,13200.0,32.1151,32.1226,32.0999,32.1151,13200.0
2014-08-04 15:10:00,42.34,42.35,42.32,42.34,14900.0,32.1226,32.1302,32.1075,32.1226,14900.0
2014-08-04 15:15:00,42.34,42.37,42.33,42.37,29600.0,32.1226,32.1454,32.1151,32.1454,29600.0
2014-08-04 15:20:00,42.37,42.38,42.33,42.33,8300.0,32.1454,32.153,32.1151,32.1151,8300.0
2014-08-04 15:25:00,42.32,42.42,42.32,42.42,8200.0,32.1075,32.1833,32.1075,32.1833,8200.0
2014-08-04 15:30:00,42.43,42.43,42.39,42.39,17100.0,32.1909,32.1909,32.1606,32.1606,17100.0
2014-08-04 15:35:00,42.39,42.45,42.39,42.45,18000.0,32.1606,32.2061,32.1606,32.2061,18000.0
2014-08-04 15:40:00,42.46,42.47,42.44,42.44,29200.0,32.2137,32.2213,32.1985,32.1985,29200.0
2014-08-04 15:45:00,42.45,42.45,42.41,42.42,16400.0,32.2061,32.2061,32.1758,32.1833,16400.0
2014-08-04 15:50:00,42.41,42.42,42.36,42.36,54900.0,32.1758,32.1833,32.1378,32.1378,54900.0
2014-08-04 15:55:00,42.36,42.36,42.33,42.33,65200.0,32.1378,32.1378,32.1151,32.1151,65200.0
2014-08-05 09:30:00,42.17,42.33,41.97,42.02,12200.0,31.9937,32.1151,31.8419,31.8799,12200.0
2014-08-05 09:35:00,41.99,42.23,41.98,42.22,6500.0,31.8571,32.0392,31.8495,32.0316,6500.0
2014-08-05 09:40:00,42.24,42.36,42.21,42.36,5000.0,32.0468,32.1378,32.024,32.1378,5000.0
2014-08-05 09:45:00,42.34,42.34,42.26,42.28,6900.0,32.1226,32.1226,32.062,32.0771,6900.0
2014-08-05 09:50:00,42.27,42.31,42.22,42.25,5800.0,32.0695,32.0999,32.0316,32.0544,5800.0
2014-08-05 09:55:00,42.24,42.39,42.23,42.39,7000.0,32.0468,32.1606,32.0392,32.1606,7000.0
2014-08-05 10:00:00,42.36,42.44,42.34,42.35,8300.0,32.1378,32.1985,32.1226,32.1302,8300.0
2014-08-05 10:05:00,42.35,42.41,42.3,42.4,24600.0,32.1302,32.1758,32.0923,32.1682,24600.0
2014-08-05 10:10:00,42.4,42.45,42.4,42.41,11300.0,32.1682,32.2061,32.1682,32.1758,11300.0
2014-08-05 10:15:00,42.4,42.51,42.38,42.51,30100.0,32.1682,32.2516,32.153,32.2516,30100.0
2014-08-05 10:20:00,42.51,42.59,42.51,42.59,2900.0,32.2516,32.3123,32.2516,32.3123,2900.0
2014-08-05 10:25:00,42.59,42.65,42.59,42.65,15900.0,32.3123,32.3578,32.3123,32.3578,15900.0
2014-08-05 10:30:00,42.66,42.66,42.57,42.58,24600.0,32.3654,32.3654,32.2971,32.3047,24600.0
2014-08-05 10:35:00,42.59,42.67,42.54,42.67,59300.0,32.3123,32.373,32.2744,32.373,59300.0
2014-08-05 10:40:00,42.7,42.72,42.66,42.7,20700.0,32.3958,32.4109,32.3654,32.3958,20700.0
2014-08-05 10:45:00,42.68,42.75,42.68,42.75,5900.0,32.3806,32.4337,32.3806,32.4337,5900.0
2014-08-05 10:50:00,42.74,42.74,42.65,42.68,5200.0,32.4261,32.4261,32.3578,32.3806,5200.0
2014-08-05 10:55:00,42.68,42.73,42.66,42.7,18600.0,32.3806,32.4185,32.3654,32.3958,18600.0
2014-08-05 11:00:00,42.7,42.7,42.59,42.61,26900.0,32.3958,32.3958,32.3123,32.3275,26900.0
2014-08-05 11:05:00,42.6,42.69,42.58,42.6,6800.0,32.3199,32.3882,32.3047,32.3199,6800.0
2014-08-05 11:10:00,42.58,42.67,42.58,42.64,16100.0,32.3047,32.373,32.3047,32.3503,16100.0
2014-08-05 11:15:00,42.67,42.71,42.65,42.67,13100.0,32.373,32.4034,32.3578,32.373,13100.0
2014-08-05 11:20:00,42.69,42.69,42.6,42.62,5700.0,32.3882,32.3882,32.3199,32.3351,5700.0
2014-08-05 11:25:00,42.61,42.62,42.54,42.54,4900.0,32.3275,32.3351,32.2744,32.2744,4900.0
2014-08-05 11:30:00,42.55,42.57,42.53,42.54,10600.0,32.282,32.2971,32.2668,32.2744,10600.0
2014-08-05 11:35:00,42.53,42.6,42.53,42.59,4500.0,32.2668,32.3199,32.2668,32.3123,4500.0
2014-08-05 11:40:00,42.6,42.63,42.59,42.6,8300.0,32.3199,32.3427,32.3123,32.3199,8300.0
2014-08-05 11:45:00,42.59,42.59,42.51,42.57,5500.0,32.3123,32.3123,32.2516,32.2971,5500.0
2014-08-05 11:50:00,42.58,42.62,42.58,42.6,6600.0,32.3047,32.3351,32.3047,32.3199,6600.0
2014-08-05 11:55:00,42.6,42.73,42.6,42.66,13800.0,32.3199,32.4185,32.3199,32.3654,13800.0
2014-08-05 12:00:00,42.66,42.7,42.66,42.66,4500.0,32.3654,32.3958,32.3654,32.3654,4500.0
2014-08-05 12:05:00,42.65,42.66,42.58,42.59,2900.0,32.3578,32.3654,32.3047,32.3123,2900.0
2014-08-05 12:10:00,42.58,42.58,42.57,42.57,4500.0,32.3047,32.3047,32.2971,32.2971,4500.0
2014-08-05 12:15:00,42.6,42.63,42.59,42.59,4600.0,32.3199,32.3427,32.3123,32.3123,4600.0
2014-08-05 12:20:00,42.61,42.65,42.56,42.56,8600.0,32.3275,32.3578,32.2896,32.2896,8600.0
2014-08-05 12:25:00,42.57,42.64,42.57,42.62,6700.0,32.2971,32.3503,32.2971,32.3351,6700.0
2014-08-05 12:30:00,42.62,42.72,42.61,42.71,10300.0,32.3351,32.4109,32.3275,32.4034,10300.0
2014-08-05 12:35:00,42.7,42.7,42.64,42.68,10300.0,32.3958,32.3958,32.3503,32.3806,10300.0
2014-08-05 12:40:00,42.67,42.68,42.64,42.64,5500.0,32.373,32.3806,32.3503,32.3503,5500.0
2014-08-05 12:45:00,42.64,42.69,42.64,42.69,8000.0,32.3503,32.3882,32.3503,32.3882,8000.0
2014-08-05 12:50:00,42.68,42.7,42.63,42.7,21300.0,32.3806,32.3958,32.3427,32.3958,21300.0
2014-08-05 12:55:00,42.7,42.72,42.66,42.71,19100.0,32.3958,32.4109,32.3654,32.4034,19100.0
2014-08-05 13:00:00,42.71,42.72,42.66,42.69,28700.0,32.4034,32.4109,32.3654,32.3882,28700.0
2014-08-05 13:05:00,42.68,42.72,42.67,42.7,7800.0,32.3806,32.4109,32.373,32.3958,7800.0
2014-08-05 13:10:00,42.71,42.73,42.69,42.73,7600.0,32.4034,32.4185,32.3882,32.4185,7600.0
2014-08-05 13:15:00,42.72,42.78,42.7,42.75,17000.0,32.4109,32.4565,32.3958,32.4337,17000.0
2014-08-05 13:20:00,42.77,42.78,42.74,42.75,6300.0,32.4489,32.4565,32.4261,32.4337,6300.0
2014-08-05 13:25:00,42.75,42.79,42.75,42.75,3500.0,32.4337,32.4641,32.4337,32.4337,3500.0
2014-08-05 13:30:00,42.74,42.75,42.72,42.73,3400.0,32.4261,32.4337,32.4109,32.4185,3400.0
2014-08-05 13:35:00,42.74,42.74,42.57,42.58,15100.0,32.4261,32.4261,32.2971,32.3047,15100.0
2014-08-05 13:40:00,42.57,42.6,42.47,42.49,29800.0,32.2971,32.3199,32.2213,32.2364,29800.0
2014-08-05 13:45:00,42.48,42.53,42.46,42.47,14500.0,32.2289,32.2668,32.2137,32.2213,14500.0
2014-08-05 13:50:00,42.48,42.53,42.45,42.49,14400.0,32.2289,32.2668,32.2061,32.2364,14400.0
2014-08-05 13:55:00,42.51,42.52,42.45,42.45,6000.0,32.2516,32.2592,32.2061,32.2061,6000.0
2014-08-05 14:00:00,42.45,42.46,42.41,42.43,4400.0,32.2061,32.2137,32.1758,32.1909,4400.0
2014-08-05 14:05:00,42.43,42.44,42.31,42.32,11300.0,32.1909,32.1985,32.0999,32.1075,11300.0
2014-08-05 14:10:00,42.33,42.4,42.32,42.4,8800.0,32.1151,32.1682,32.1075,32.1682,8800.0
2014-08-05 14:15:00,42.4,42.4,42.36,42.36,8200.0,32.1682,32.1682,32.1378,32.1378,8200.0
2014-08-05 14:20:00,42.37,42.45,42.34,42.34,15000.0,32.1454,32.2061,32.1226,32.1226,15000.0
2014-08-05 14:25:00,42.34,42.41,42.34,42.41,8400.0,32.1226,32.1758,32.1226,32.1758,8400.0
2014-08-05 14:30:00,42.41,42.45,42.4,42.43,6600.0,32.1758,32.2061,32.1682,32.1909,6600.0
2014-08-05 14:35:00,42.42,42.46,42.41,42.41,11200.0,32.1833,32.2137,32.1758,32.1758,11200.0
2014-08-05 14:40:00,42.4,42.43,42.37,42.38,7000.0,32.1682,32.1909,32.1454,32.153,7000.0
2014-08-05 14:45:00,42.39,42.4,42.34,42.34,9100.0,32.1606,32.1682,32.1226,32.1226,9100.0
2014-08-05 14:50:00,42.33,42.34,42.31,42.33,6200.0,32.1151,32.1226,32.0999,32.1151,6200.0
2014-08-05 14:55:00,42.33,42.34,42.27,42.27,19400.0,32.1151,32.1226,32.0695,32.0695,19400.0
2014-08-05 15:00:00,42.27,42.29,42.22,42.22,21200.0,32.0695,32.0847,32.0316,32.0316,21200.0
2014-08-05 15:05:00,42.21,42.23,42.2,42.2,15400.0,32.024,32.0392,32.0164,32.0164,15400.0
2014-08-05 15:10:00,42.2,42.22,42.17,42.21,17500.0,32.0164,32.0316,31.9937,32.024,17500.0
2014-08-05 15:15:00,42.21,42.26,42.21,42.26,16500.0,32.024,32.062,32.024,32.062,16500.0
2014-08-05 15:20:00,42.25,42.28,42.21,42.23,17500.0,32.0544,32.0771,32.024,32.0392,17500.0
2014-08-05 15:25:00,42.24,42.27,42.23,42.23,14900.0,32.0468,32.0695,32.0392,32.0392,14900.0
2014-08-05 15:30:00,42.23,42.33,42.23,42.32,27200.0,32.0392,32.1151,32.0392,32.1075,27200.0
2014-08-05 15:35:00,42.33,42.4,42.33,42.35,18300.0,32.1151,32.1682,32.1151,32.1302,18300.0
2014-08-05 15:40:00,42.35,42.36,42.32,42.34,21300.0,32.1302,32.1378,32.1075,32.1226,21300.0
2014-08-05 15:45:00,42.34,42.37,42.33,42.35,27000.0,32.1226,32.1454,32.1151,32.1302,27000.0
2014-08-05 15:50:00,42.34,42.35,42.32,42.32,35000.0,32.1226,32.1302,32.1075,32.1075,35000.0
2014-08-05 15:55:00,42.31,42.36,42.31,42.33,53600.0,32.0999,32.1378,32.0999,32.1151,53600.0
2014-08-06 09:30:00,42.23,42.23,41.99,42.13,18800.0,32.0392,32.0392,31.8571,31.9633,18800.0
2014-08-06 09:35:00,42.12,42.14,42.05,42.07,8000.0,31.9557,31.9709,31.9026,31.9178,8000.0
2014-08-06 09:40:00,42.08,42.26,42.08,42.22,10600.0,31.9254,32.062,31.9254,32.0316,10600.0
2014-08-06 09:45:00,42.25,42.33,42.2,42.29,9000.0,32.0544,32.1151,32.0164,32.0847,9000.0
2014-08-06 09:50:00,42.3,42.31,42.22,42.25,12900.0,32.0923,32.0999,32.0316,32.0544,12900.0
2014-08-06 09:55:00,42.25,42.29,42.19,42.2,7900.0,32.0544,32.0847,32.0088,32.0164,7900.0
2014-08-06 10:00:00,42.19,42.28,42.19,42.27,4500.0,32.0088,32.0771,32.0088,32.0695,4500.0
2014-08-06 10:05:00,42.28,42.37,42.23,42.34,7700.0,32.0771,32.1454,32.0392,32.1226,7700.0
2014-08-06 10:10:00,42.37,42.39,42.35,42.36,6600.0,32.1454,32.1606,32.1302,32.1378,6600.0
2014-08-06 10:15:00,42.38,42.4,42.3,42.33,10500.0,32.153,32.1682,32.0923,32.1151,10500.0
2014-08-06 10:20:00,42.34,42.43,42.32,42.43,7200.0,32.1226,32.1909,32.1075,32.1909,7200.0
2014-08-06 10:25:00,42.44,42.55,42.44,42.55,5700.0,32.1985,32.282,32.1985,32.282,5700.0
2014-08-06 10:30:00,42.54,42.59,42.49,42.51,13100.0,32.2744,32.3123,32.2364,32.2516,13100.0
2014-08-06 10:35:00,42.51,42.53,42.5,42.51,6100.0,32.2516,32.2668,32.244,32.2516,6100.0
2014-08-06 10:40:00,42.51,42.51,42.44,42.5,6100.0,32.2516,32.2516,32.1985,32.244,6100.0
2014-08-06 10:45:00,42.49,42.5,42.44,42.44,7400.0,32.2364,32.244,32.1985,32.1985,7400.0
2014-08-06 10:50:00,42.47,42.48,42.43,42.43,4700.0,32.2213,32.2289,32.1909,32.1909,4700.0
2014-08-06 10:55:00,42.45,42.48,42.4,42.47,7700.0,32.2061,32.2289,32.1682,32.2213,7700.0
2014-08-06 11:00:00,42.45,42.47,42.41,42.41,4600.0,32.2061,32.2213,32.1758,32.1758,4600.0
2014-08-06 11:05:00,42.43,42.48,42.43,42.45,7800.0,32.1909,32.2289,32.1909,32.2061,7800.0
2014-08-06 11:10:00,42.43,42.46,42.41,42.45,6000.0,32.1909,32.2137,32.1758,32.2061,6000.0
2014-08-06 11:15:00,42.45,42.5,42.45,42.5,12200.0,32.2061,32.244,32.2061,32.244,12200.0
2014-08-06 11:20:00,42.5,42.53,42.5,42.53,11900.0,32.244,32.2668,32.244,32.2668,11900.0
2014-08-06 11:25:00,42.52,42.52,42.46,42.46,4600.0,32.2592,32.2592,32.2137,32.2137,4600.0
2014-08-06 11:30:00,42.46,42.48,42.45,42.48,4700.0,32.2137,32.2289,32.2061,32.2289,4700.0
2014-08-06 11:35:00,42.48,42.5,42.43,42.46,21700.0,32.2289,32.244,32.1909,32.2137,21700.0
2014-08-06 11:40:00,42.45,42.49,42.44,42.49,6000.0,32.2061,32.2364,32.1985,32.2364,6000.0
2014-08-06 11:45:00,42.5,42.52,42.5,42.52,6200.0,32.244,32.2592,32.244,32.2592,6200.0
2014-08-06 11:50:00,42.53,42.55,42.52,42.54,7600.0,32.2668,32.282,32.2592,32.2744,7600.0
2014-08-06 11:55:00,42.54,42.57,42.54,42.57,5400.0,32.2744,32.2971,32.2744,32.2971,5400.0
2014-08-06 12:00:00,42.58,42.62,42.57,42.61,7900.0,32.3047,32.3351,32.2971,32.3275,7900.0
2014-08-06 12:05:00,42.62,42.63,42.59,42.59,2700.0,32.3351,32.3427,32.3123,32.3123,2700.0
2014-08-06 12:10:00,42.59,42.6,42.55,42.59,10000.0,32.3123,32.3199,32.282,32.3123,10000.0
2014-08-06 12:15:00,42.6,42.61,42.52,42.52,10100.0,32.3199,32.3275,32.2592,32.2592,10100.0
2014-08-06 12:20:00,42.52,42.57,42.51,42.56,8000.0,32.2592,32.2971,32.2516,32.2896,8000.0
2014-08-06 12:25:00,42.57,42.57,42.52,42.55,4800.0,32.2971,32.2971,32.2592,32.282,4800.0
2014-08-06 12:30:00,42.55,42.58,42.54,42.58,4800.0,32.282,32.3047,32.2744,32.3047,4800.0
2014-08-06 12:35:00,42.59,42.6,42.58,42.6,4200.0,32.3123,32.3199,32.3047,32.3199,4200.0
2014-08-06 12:40:00,42.61,42.61,42.57,42.58,2800.0,32.3275,32.3275,32.2971,32.3047,2800.0
2014-08-06 12:45:00,42.59,42.59,42.52,42.52,2100.0,32.3123,32.3123,32.2592,32.2592,2100.0
2014-08-06 12:50:00,42.52,42.54,42.51,42.51,2100.0,32.2592,32.2744,32.2516,32.2516,2100.0
2014-08-06 12:55:00,42.52,42.53,42.49,42.49,2700.0,32.2592,32.2668,32.2364,32.2364,2700.0
2014-08-06 13:00:00,42.49,42.49,42.42,42.42,5500.0,32.2364,32.2364,32.1833,32.1833,5500.0
2014-08-06 13:05:00,42.42,42.44,42.4,42.4,3700.0,32.1833,32.1985,32.1682,32.1682,3700.0
2014-08-06 13:10:00,42.41,42.42,42.38,42.38,7200.0,32.1758,32.1833,32.153,32.153,7200.0
2014-08-06 13:15:00,42.38,42.42,42.38,42.42,5900.0,32.153,32.1833,32.153,32.1833,5900.0
2014-08-06 13:20:00,42.43,42.5,42.43,42.49,5900.0,32.1909,32.244,32.1909,32.2364,5900.0
2014-08-06 13:25:00,42.5,42.5,42.47,42.48,5600.0,32.244,32.244,32.2213,32.2289,5600.0
2014-08-06 13:30:00,42.47,42.49,42.47,42.49,2700.0,32.2213,32.2364,32.2213,32.2364,2700.0
2014-08-06 13:35:00,42.49,42.54,42.49,42.54,2500.0,32.2364,32.2744,32.2364,32.2744,2500.0
2014-08-06 13:40:00,42.55,42.55,42.52,42.54,4400.0,32.282,32.282,32.2592,32.2744,4400.0
2014-08-06 13:45:00,42.54,42.55,42.52,42.54,3800.0,32.2744,32.282,32.2592,32.2744,3800.0
2014-08-06 13:50:00,42.54,42.55,42.48,42.48,14000.0,32.2744,32.282,32.2289,32.2289,14000.0
2014-08-06 13:55:00,42.5,42.55,42.5,42.52,10400.0,32.244,32.282,32.244,32.2592,10400.0
2014-08-06 14:00:00,42.52,42.57,42.52,42.57,6700.0,32.2592,32.2971,32.2592,32.2971,6700.0
2014-08-06 14:05:00,42.56,42.6,42.55,42.6,9100.0,32.2896,32.3199,32.282,32.3199,9100.0
2014-08-06 14:10:00,42.59,42.63,42.59,42.62,7700.0,32.3123,32.3427,32.3123,32.3351,7700.0
2014-08-06 14:15:00,42.63,42.63,42.59,42.59,2800.0,32.3427,32.3427,32.3123,32.3123,2800.0
2014-08-06 14:20:00,42.58,42.58,42.53,42.53,7400.0,32.3047,32.3047,32.2668,32.2668,7400.0
2014-08-06 14:25:00,42.54,42.59,42.54,42.56,6100.0,32.2744,32.3123,32.2744,32.2896,6100.0
2014-08-06 14:30:00,42.56,42.57,42.54,42.54,8000.0,32.2896,32.2971,32.2744,32.2744,8000.0
2014-08-06 14:35:00,42.53,42.55,42.52,42.55,3900.0,32.2668,32.282,32.2592,32.282,3900.0
2014-08-06 14:40:00,42.55,42.57,42.53,42.57,16200.0,32.282,32.2971,32.2668,32.2971,16200.0
2014-08-06 14:45:00,42.57,42.58,42.53,42.54,8300.0,32.2971,32.3047,32.2668,32.2744,8300.0
2014-08-06 14:50:00,42.55,42.56,42.52,42.54,8000.0,32.282,32.2896,32.2592,32.2744,8000.0
2014-08-06 14:55:00,42.53,42.54,42.48,42.49,7400.0,32.2668,32.2744,32.2289,32.2364,7400.0
2014-08-06 15:00:00,42.48,42.53,42.48,42.53,9600.0,32.2289,32.2668,32.2289,32.2668,9600.0
2014-08-06 15:05:00,42.52,42.52,42.49,42.49,7000.0,32.2592,32.2592,32.2364,32.2364,7000.0
2014-08-06 15:10:00,42.48,42.49,42.46,42.49,12100.0,32.2289,32.2364,32.2137,32.2364,12100.0
2014-08-06 15:15:00,42.49,42.54,42.49,42.53,12600.0,32.2364,32.2744,32.2364,32.2668,12600.0
2014-08-06 15:20:00,42.54,42.54,42.51,42.51,5300.0,32.2744,32.2744,32.2516,32.2516,5300.0
2014-08-06 15:25:00,42.51,42.53,42.49,42.49,6900.0,32.2516,32.2668,32.2364,32.2364,6900.0
2014-08-06 15:30:00,42.49,42.49,42.45,42.47,15300.0,32.2364,32.2364,32.2061,32.2213,15300.0
2014-08-06 15:35:00,42.47,42.5,42.46,42.48,17100.0,32.2213,32.244,32.2137,32.2289,17100.0
2014-08-06 15:40:00,42.48,42.51,42.48,42.48,20800.0,32.2289,32.2516,32.2289,32.2289,20800.0
2014-08-06 15:45:00,42.48,42.49,42.48,42.49,9100.0,32.2289,32.2364,32.2289,32.2364,9100.0
2014-08-06 15:50:00,42.49,42.51,42.47,42.47,31500.0,32.2364,32.2516,32.2213,32.2213,31500.0
2014-08-06 15:55:00,42.47,42.5,42.46,42.48,35500.0,32.2213,32.244,32.2137,32.2289,35500.0
2014-08-07 09:30:00,42.79,42.98,42.7,42.76,31100.0,32.4641,32.6082,32.3958,32.4413,31100.0
2014-08-07 09:35:00,42.71,42.73,42.58,42.58,4900.0,32.4034,32.4185,32.3047,32.3047,4900.0
2014-08-07 09:40:00,42.56,42.59,42.54,42.55,6800.0,32.2896,32.3123,32.2744,32.282,6800.0
2014-08-07 09:45:00,42.54,42.59,42.53,42.53,6500.0,32.2744,32.3123,32.2668,32.2668,6500.0
2014-08-07 09:50:00,42.54,42.58,42.53,42.54,5000.0,32.2744,32.3047,32.2668,32.2744,5000.0
2014-08-07 09:55:00,42.55,42.58,42.52,42.56,7800.0,32.282,32.3047,32.2592,32.2896,7800.0
2014-08-07 10:00:00,42.57,42.6,42.5,42.5,5800.0,32.2971,32.3199,32.244,32.244,5800.0
2014-08-07 10:05:00,42.52,42.56,42.49,42.51,9200.0,32.2592,32.2896,32.2364,32.2516,9200.0
2014-08-07 10:10:00,42.49,42.51,42.43,42.49,3200.0,32.2364,32.2516,32.1909,32.2364,3200.0
2014-08-07 10:15:00,42.49,42.49,42.39,42.39,3200.0,32.2364,32.2364,32.1606,32.1606,3200.0
2014-08-07 10:20:00,42.39,42.4,42.33,42.37,12800.0,32.1606,32.1682,32.1151,32.1454,12800.0
2014-08-07 10:25:00,42.37,42.37,42.3,42.31,8500.0,32.1454,32.1454,32.0923,32.0999,8500.0
2014-08-07 10:30:00,42.27,42.27,42.23,42.26,4300.0,32.0695,32.0695,32.0392,32.062,4300.0
2014-08-07 10:35:00,42.24,42.35,42.24,42.34,3300.0,32.0468,32.1302,32.0468,32.1226,3300.0
2014-08-07 10:40:00,42.32,42.32,42.27,42.27,2800.0,32.1075,32.1075,32.0695,32.0695,2800.0
2014-08-07 10:45:00,42.26,42.26,42.18,42.18,4600.0,32.062,32.062,32.0013,32.0013,4600.0
2014-08-07 10:50:00,42.18,42.18,42.05,42.12,7500.0,32.0013,32.0013,31.9026,31.9557,7500.0
2014-08-07 10:55:00,42.14,42.19,42.1,42.17,19100.0,31.9709,32.0088,31.9406,31.9937,19100.0
2014-08-07 11:00:00,42.15,42.16,42.11,42.12,4200.0,31.9785,31.9861,31.9482,31.9557,4200.0
2014-08-07 11:05:00,42.12,42.18,42.11,42.17,7100.0,31.9557,32.0013,31.9482,31.9937,7100.0
2014-08-07 11:10:00,42.18,42.23,42.16,42.19,11400.0,32.0013,32.0392,31.9861,32.0088,11400.0
2014-08-07 11:15:00,42.17,42.19,42.16,42.19,6300.0,31.9937,32.0088,31.9861,32.0088,6300.0
2014-08-07 11:20:00,42.2,42.29,42.2,42.28,4400.0,32.0164,32.0847,32.0164,32.0771,4400.0
2014-08-07 11:25:00,42.28,42.29,42.27,42.28,1600.0,32.0771,32.0847,32.0695,32.0771,1600.0
2014-08-07 11:30:00,42.27,42.35,42.27,42.32,6500.0,32.0695,32.1302,32.0695,32.1075,6500.0
2014-08-07 11:35:00,42.33,42.33,42.32,42.33,3800.0,32.1151,32.1151,32.1075,32.1151,3800.0
2014-08-07 11:40:00,42.33,42.33,42.29,42.33,2600.0,32.1151,32.1151,32.0847,32.1151,2600.0
2014-08-07 11:45:00,42.31,42.31,42.24,42.29,11000.0,32.0999,32.0999,32.0468,32.0847,11000.0
2014-08-07 11:50:00,42.29,42.3,42.2,42.21,4400.0,32.0847,32.0923,32.0164,32.024,4400.0
2014-08-07 11:55:00,42.21,42.23,42.2,42.2,12900.0,32.024,32.0392,32.0164,32.0164,12900.0
2014-08-07 12:00:00,42.2,42.2,42.1,42.18,31100.0,32.0164,32.0164,31.9406,32.0013,31100.0
2014-08-07 12:05:00,42.19,42.19,42.09,42.1,13100.0,32.0088,32.0088,31.933,31.9406,13100.0
2014-08-07 12:10:00,42.1,42.11,42.06,42.1,11500.0,31.9406,31.9482,31.9102,31.9406,11500.0
2014-08-07 12:15:00,42.08,42.08,41.98,42.03,35100.0,31.9254,31.9254,31.8495,31.8875,35100.0
2014-08-07 12:20:00,42.03,42.1,42.02,42.1,4700.0,31.8875,31.9406,31.8799,31.9406,4700.0
2014-08-07 12:25:00,42.08,42.1,42.02,42.03,8400.0,31.9254,31.9406,31.8799,31.8875,8400.0
2014-08-07 12:30:00,42.05,42.05,42.0,42.0,10600.0,31.9026,31.9026,31.8647,31.8647,10600.0
2014-08-07 12:35:00,41.99,42.0,41.96,42.0,7900.0,31.8571,31.8647,31.8343,31.8647,7900.0
2014-08-07 12:40:00,42.0,42.01,41.98,41.99,7300.0,31.8647,31.8723,31.8495,31.8571,7300.0
2014-08-07 12:45:00,41.99,42.0,41.99,42.0,3800.0,31.8571,31.8647,31.8571,31.8647,3800.0
2014-08-07 12:50:00,41.99,41.99,41.95,41.98,5500.0,31.8571,31.8571,31.8268,31.8495,5500.0
2014-08-07 12:55:00,41.97,41.99,41.94,41.94,5300.0,31.8419,31.8571,31.8192,31.8192,5300.0
2014-08-07 13:00:00,41.95,41.97,41.93,41.97,9500.0,31.8268,31.8419,31.8116,31.8419,9500.0
2014-08-07 13:05:00,41.97,42.03,41.97,42.03,5000.0,31.8419,31.8875,31.8419,31.8875,5000.0
2014-08-07 13:10:00,42.04,42.06,42.04,42.06,7400.0,31.895,31.9102,31.895,31.9102,7400.0
2014-08-07 13:15:00,42.05,42.12,42.05,42.12,15400.0,31.9026,31.9557,31.9026,31.9557,15400.0
2014-08-07 13:20:00,42.11,42.11,42.06,42.08,10100.0,31.9482,31.9482,31.9102,31.9254,10100.0
2014-08-07 13:25:00,42.09,42.15,42.07,42.15,8300.0,31.933,31.9785,31.9178,31.9785,8300.0
2014-08-07 13:30:00,42.16,42.16,42.13,42.13,4000.0,31.9861,31.9861,31.9633,31.9633,4000.0
2014-08-07 13:35:00,42.13,42.17,42.13,42.17,4700.0,31.9633,31.9937,31.9633,31.9937,4700.0
2014-08-07 13:40:00,42.16,42.17,42.14,42.15,4800.0,31.9861,31.9937,31.9709,31.9785,4800.0
2014-08-07 13:45:00,42.15,42.16,42.12,42.16,3500.0,31.9785,31.9861,31.9557,31.9861,3500.0
2014-08-07 13:50:00,42.15,42.17,42.14,42.15,3400.0,31.9785,31.9937,31.9709,31.9785,3400.0
2014-08-07 13:55:00,42.15,42.19,42.12,42.18,11900.0,31.9785,32.0088,31.9557,32.0013,11900.0
2014-08-07 14:00:00,42.18,42.18,42.12,42.13,8200.0,32.0013,32.0013,31.9557,31.9633,8200.0
2014-08-07 14:05:00,42.14,42.16,42.12,42.13,8700.0,31.9709,31.9861,31.9557,31.9633,8700.0
2014-08-07 14:10:00,42.14,42.14,42.08,42.1,6100.0,31.9709,31.9709,31.9254,31.9406,6100.0
2014-08-07 14:15:00,42.1,42.1,42.02,42.05,7000.0,31.9406,31.9406,31.8799,31.9026,7000.0
2014-08-07 14:20:00,42.05,42.06,42.03,42.04,10600.0,31.9026,31.9102,31.8875,31.895,10600.0
2014-08-07 14:25:00,42.03,42.04,42.0,42.02,10500.0,31.8875,31.895,31.8647,31.8799,10500.0
2014-08-07 14:30:00,42.02,42.02,42.0,42.01,6600.0,31.8799,31.8799,31.8647,31.8723,6600.0
2014-08-07 14:35:00,42.01,42.02,42.0,42.0,11600.0,31.8723,31.8799,31.8647,31.8647,11600.0
2014-08-07 14:40:00,42.0,42.04,42.0,42.02,17000.0,31.8647,31.895,31.8647,31.8799,17000.0
2014-08-07 14:45:00,42.02,42.03,42.0,42.01,8900.0,31.8799,31.8875,31.8647,31.8723,8900.0
2014-08-07 14:50:00,42.02,42.06,42.02,42.03,5800.0,31.8799,31.9102,31.8799,31.8875,5800.0
2014-08-07 14:55:00,42.02,42.02,41.96,41.96,23000.0,31.8799,31.8799,31.8343,31.8343,23000.0
2014-08-07 15:00:00,41.96,41.99,41.94,41.96,42300.0,31.8343,31.8571,31.8192,31.8343,42300.0
2014-08-07 15:05:00,41.96,41.97,41.89,41.9,28900.0,31.8343,31.8419,31.7812,31.7888,28900.0
2014-08-07 15:10:00,41.9,41.92,41.88,41.9,9900.0,31.7888,31.804,31.7737,31.7888,9900.0
2014-08-07 15:15:00,41.89,41.9,41.84,41.88,39200.0,31.7812,31.7888,31.7433,31.7737,39200.0
2014-08-07 15:20:00,41.87,41.87,41.76,41.79,38300.0,31.7661,31.7661,31.6826,31.7054,38300.0
2014-08-07 15:25:00,41.79,41.81,41.77,41.81,12200.0,31.7054,31.7205,31.6902,31.7205,12200.0
2014-08-07 15:30:00,41.8,41.89,41.8,41.88,22700.0,31.713,31.7812,31.713,31.7737,22700.0
2014-08-07 15:35:00,41.87,41.92,41.86,41.91,39300.0,31.7661,31.804,31.7585,31.7964,39300.0
2014-08-07 15:40:00,41.92,41.96,41.89,41.9,22900.0,31.804,31.8343,31.7812,31.7888,22900.0
2014-08-07 15:45:00,41.91,41.92,41.86,41.87,38800.0,31.7964,31.804,31.7585,31.7661,38800.0
2014-08-07 15:50:00,41.88,41.94,41.88,41.94,38300.0,31.7737,31.8192,31.7737,31.8192,38300.0
2014-08-07 15:55:00,41.94,41.95,41.89,41.91,46100.0,31.8192,31.8268,31.7812,31.7964,46100.0
2014-08-08 09:30:00,41.65,41.87,41.3,41.51,174300.0,31.5992,31.7661,31.3336,31.4929,174300.0
2014-08-08 09:35:00,41.5,41.57,41.45,41.52,66400.0,31.4854,31.5385,31.4474,31.5005,66400.0
2014-08-08 09:40:00,41.51,41.57,41.37,41.39,56900.0,31.4929,31.5385,31.3867,31.4019,56900.0
2014-08-08 09:45:00,41.39,41.54,41.39,41.45,70600.0,31.4019,31.5157,31.4019,31.4474,70600.0
2014-08-08 09:50:00,41.46,41.54,41.46,41.5,107700.0,31.455,31.5157,31.455,31.4854,107700.0
2014-08-08 09:55:00,41.5,41.52,41.46,41.49,51500.0,31.4854,31.5005,31.455,31.4778,51500.0
2014-08-08 10:00:00,41.5,41.6,41.45,41.57,136000.0,31.4854,31.5612,31.4474,31.5385,136000.0
2014-08-08 10:05:00,41.57,42.0,41.57,41.99,166500.0,31.5385,31.8647,31.5385,31.8571,166500.0
2014-08-08 10:10:00,42.01,42.09,41.89,42.03,94300.0,31.8723,31.933,31.7812,31.8875,94300.0
2014-08-08 10:15:00,42.04,42.13,41.97,42.08,69000.0,31.895,31.9633,31.8419,31.9254,69000.0
2014-08-08 10:20:00,42.09,42.1,41.94,41.99,43100.0,31.933,31.9406,31.8192,31.8571,43100.0
2014-08-08 10:25:00,42.0,42.01,41.89,41.91,27400.0,31.8647,31.8723,31.7812,31.7964,27400.0
2014-08-08 10:30:00,41.9,41.95,41.82,41.84,25000.0,31.7888,31.8268,31.7281,31.7433,25000.0
2014-08-08 10:35:00,41.84,41.91,41.84,41.86,25200.0,31.7433,31.7964,31.7433,31.7585,25200.0
2014-08-08 10:40:00,41.85,41.91,41.83,41.85,29600.0,31.7509,31.7964,31.7357,31.7509,29600.0
2014-08-08 10:45:00,41.86,41.91,41.85,41.88,12800.0,31.7585,31.7964,31.7509,31.7737,12800.0
2014-08-08 10:50:00,41.87,41.87,41.77,41.82,29700.0,31.7661,31.7661,31.6902,31.7281,29700.0
2014-08-08 10:55:00,41.81,41.83,41.74,41.82,12300.0,31.7205,31.7357,31.6674,31.7281,12300.0
2014-08-08 11:00:00,41.82,41.98,41.8,41.98,79200.0,31.7281,31.8495,31.713,31.8495,79200.0
2014-08-08 11:05:00,41.99,42.05,41.98,42.0,51800.0,31.8571,31.9026,31.8495,31.8647,51800.0
2014-08-08 11:10:00,42.01,42.06,41.95,42.05,34500.0,31.8723,31.9102,31.8268,31.9026,34500.0
2014-08-08 11:15:00,42.05,42.12,42.05,42.08,21300.0,31.9026,31.9557,31.9026,31.9254,21300.0
2014-08-08 11:20:00,42.08,42.09,42.0,42.05,58700.0,31.9254,31.933,31.8647,31.9026,58700.0
2014-08-08 11:25:00,42.07,42.25,42.07,42.23,44300.0,31.9178,32.0544,31.9178,32.0392,44300.0
2014-08-08 11:30:00,42.24,42.37,42.24,42.37,80900.0,32.0468,32.1454,32.0468,32.1454,80900.0
2014-08-08 11:35:00,42.37,42.45,42.32,42.45,45700.0,32.1454,32.2061,32.1075,32.2061,45700.0
2014-08-08 11:40:00,42.44,42.44,42.29,42.29,17900.0,32.1985,32.1985,32.0847,32.0847,17900.0
2014-08-08 11:45:00,42.29,42.3,42.23,42.23,19900.0,32.0847,32.0923,32.0392,32.0392,19900.0
2014-08-08 11:50:00,42.22,42.27,42.18,42.25,11300.0,32.0316,32.0695,32.0013,32.0544,11300.0
2014-08-08 11:55:00,42.27,42.33,42.25,42.27,22300.0,32.0695,32.1151,32.0544,32.0695,22300.0
2014-08-08 12:00:00,42.25,42.31,42.25,42.29,9300.0,32.0544,32.0999,32.0544,32.0847,9300.0
2014-08-08 12:05:00,42.29,42.29,42.24,42.25,23400.0,32.0847,32.0847,32.0468,32.0544,23400.0
2014-08-08 12:10:00,42.26,42.26,42.18,42.2,72600.0,32.062,32.062,32.0013,32.0164,72600.0
2014-08-08 12:15:00,42.19,42.19,42.16,42.16,23400.0,32.0088,32.0088,31.9861,31.9861,23400.0
2014-08-08 12:20:00,42.17,42.19,42.15,42.16,51300.0,31.9937,32.0088,31.9785,31.9861,51300.0
2014-08-08 12:25:00,42.16,42.16,42.08,42.11,30300.0,31.9861,31.9861,31.9254,31.9482,30300.0
2014-08-08 12:30:00,42.12,42.19,42.1,42.19,11400.0,31.9557,32.0088,31.9406,32.0088,11400.0
2014-08-08 12:35:00,42.19,42.21,42.14,42.15,44100.0,32.0088,32.024,31.9709,31.9785,44100.0
2014-08-08 12:40:00,42.16,42.19,42.14,42.15,27500.0,31.9861,32.0088,31.9709,31.9785,27500.0
2014-08-08 12:45:00,42.13,42.19,42.12,42.18,13100.0,31.9633,32.0088,31.9557,32.0013,13100.0
2014-08-08 12:50:00,42.18,42.19,42.16,42.16,11400.0,32.0013,32.0088,31.9861,31.9861,11400.0
2014-08-08 12:55:00,42.17,42.19,42.16,42.19,5400.0,31.9937,32.0088,31.9861,32.0088,5400.0
2014-08-08 13:00:00,42.18,42.27,42.17,42.27,8600.0,32.0013,32.0695,31.9937,32.0695,8600.0
2014-08-08 13:05:00,42.27,42.32,42.27,42.28,11800.0,32.0695,32.1075,32.0695,32.0771,11800.0
2014-08-08 13:10:00,42.28,42.32,42.25,42.32,8800.0,32.0771,32.1075,32.0544,32.1075,8800.0
2014-08-08 13:15:00,42.3,42.43,42.3,42.39,10300.0,32.0923,32.1909,32.0923,32.1606,10300.0
2014-08-08 13:20:00,42.4,42.43,42.4,42.42,10200.0,32.1682,32.1909,32.1682,32.1833,10200.0
2014-08-08 13:25:00,42.42,42.51,42.41,42.49,15700.0,32.1833,32.2516,32.1758,32.2364,15700.0
2014-08-08 13:30:00,42.5,42.52,42.49,42.51,20000.0,32.244,32.2592,32.2364,32.2516,20000.0
2014-08-08 13:35:00,42.53,42.57,42.51,42.52,43700.0,32.2668,32.2971,32.2516,32.2592,43700.0
2014-08-08 13:40:00,42.52,42.54,42.5,42.51,29500.0,32.2592,32.2744,32.244,32.2516,29500.0
2014-08-08 13:45:00,42.52,42.52,42.44,42.44,13200.0,32.2592,32.2592,32.1985,32.1985,13200.0
2014-08-08 13:50:00,42.43,42.44,42.37,42.37,10900.0,32.1909,32.1985,32.1454,32.1454,10900.0
2014-08-08 13:55:00,42.36,42.43,42.35,42.42,12700.0,32.1378,32.1909,32.1302,32.1833,12700.0
2014-08-08 14:00:00,42.42,42.49,42.41,42.49,14200.0,32.1833,32.2364,32.1758,32.2364,14200.0
2014-08-08 14:05:00,42.48,42.51,42.48,42.5,17700.0,32.2289,32.2516,32.2289,32.244,17700.0
2014-08-08 14:10:00,42.49,42.51,42.49,42.49,22500.0,32.2364,32.2516,32.2364,32.2364,22500.0
2014-08-08 14:15:00,42.49,42.52,42.49,42.52,10100.0,32.2364,32.2592,32.2364,32.2592,10100.0
2014-08-08 14:20:00,42.52,42.54,42.51,42.52,10800.0,32.2592,32.2744,32.2516,32.2592,10800.0
2014-08-08 14:25:00,42.52,42.58,42.52,42.57,13300.0,32.2592,32.3047,32.2592,32.2971,13300.0
2014-08-08 14:30:00,42.57,42.65,42.57,42.6,18700.0,32.2971,32.3578,32.2971,32.3199,18700.0
2014-08-08 14:35:00,42.6,42.62,42.58,42.6,36000.0,32.3199,32.3351,32.3047,32.3199,36000.0
2014-08-08 14:40:00,42.6,42.61,42.57,42.58,35600.0,32.3199,32.3275,32.2971,32.3047,35600.0
2014-08-08 14:45:00,42.58,42.61,42.58,42.6,21700.0,32.3047,32.3275,32.3047,32.3199,21700.0
2014-08-08 14:50:00,42.61,42.64,42.6,42.62,14200.0,32.3275,32.3503,32.3199,32.3351,14200.0
2014-08-08 14:55:00,42.63,42.63,42.58,42.59,18400.0,32.3427,32.3427,32.3047,32.3123,18400.0
2014-08-08 15:00:00,42.59,42.61,42.57,42.6,24200.0,32.3123,32.3275,32.2971,32.3199,24200.0
2014-08-08 15:05:00,42.61,42.63,42.59,42.61,18900.0,32.3275,32.3427,32.3123,32.3275,18900.0
2014-08-08 15:10:00,42.6,42.63,42.59,42.62,22900.0,32.3199,32.3427,32.3123,32.3351,22900.0
2014-08-08 15:15:00,42.62,42.63,42.61,42.62,16100.0,32.3351,32.3427,32.3275,32.3351,16100.0
2014-08-08 15:20:00,42.61,42.62,42.56,42.57,32200.0,32.3275,32.3351,32.2896,32.2971,32200.0
2014-08-08 15:25:00,42.57,42.59,42.54,42.57,36200.0,32.2971,32.3123,32.2744,32.2971,36200.0
2014-08-08 15:30:00,42.57,42.58,42.51,42.53,45700.0,32.2971,32.3047,32.2516,32.2668,45700.0
2014-08-08 15:35:00,42.52,42.54,42.44,42.47,64500.0,32.2592,32.2744,32.1985,32.2213,64500.0
2014-08-08 15:40:00,42.46,42.49,42.45,42.45,64200.0,32.2137,32.2364,32.2061,32.2061,64200.0
2014-08-08 15:45:00,42.45,42.5,42.45,42.5,41900.0,32.2061,32.244,32.2061,32.244,41900.0
2014-08-08 15:50:00,42.5,42.52,42.48,42.48,42100.0,32.244,32.2592,32.2289,32.2289,42100.0
2014-08-08 15:55:00,42.48,42.51,42.47,42.51,91700.0,32.2289,32.2516,32.2213,32.2516,91700.0
2014-08-11 09:30:00,42.64,42.7,42.41,42.41,19000.0,32.3503,32.3958,32.1758,32.1758,19000.0
2014-08-11 09:35:00,42.43,42.65,42.41,42.54,16300.0,32.1909,32.3578,32.1758,32.2744,16300.0
2014-08-11 09:40:00,42.55,42.56,42.46,42.49,25400.0,32.282,32.2896,32.2137,32.2364,25400.0
2014-08-11 09:45:00,42.52,42.53,42.45,42.52,9900.0,32.2592,32.2668,32.2061,32.2592,9900.0
2014-08-11 09:50:00,42.54,42.64,42.52,42.62,9300.0,32.2744,32.3503,32.2592,32.3351,9300.0
2014-08-11 09:55:00,42.64,42.71,42.62,42.67,17300.0,32.3503,32.4034,32.3351,32.373,17300.0
2014-08-11 10:00:00,42.68,42.73,42.62,42.62,20400.0,32.3806,32.4185,32.3351,32.3351,20400.0
2014-08-11 10:05:00,42.61,42.74,42.61,42.74,6600.0,32.3275,32.4261,32.3275,32.4261,6600.0
2014-08-11 10:10:00,42.74,42.74,42.64,42.66,9600.0,32.4261,32.4261,32.3503,32.3654,9600.0
2014-08-11 10:15:00,42.67,42.75,42.67,42.73,11500.0,32.373,32.4337,32.373,32.4185,11500.0
2014-08-11 10:20:00,42.73,42.75,42.69,42.73,6500.0,32.4185,32.4337,32.3882,32.4185,6500.0
2014-08-11 10:25:00,42.71,42.76,42.7,42.72,10000.0,32.4034,32.4413,32.3958,32.4109,10000.0
2014-08-11 10:30:00,42.73,42.73,42.68,42.71,3400.0,32.4185,32.4185,32.3806,32.4034,3400.0
2014-08-11 10:35:00,42.71,42.81,42.71,42.81,9500.0,32.4034,32.4792,32.4034,32.4792,9500.0
2014-08-11 10:40:00,42.79,42.8,42.77,42.79,8200.0,32.4641,32.4716,32.4489,32.4641,8200.0
2014-08-11 10:45:00,42.8,42.82,42.77,42.82,15300.0,32.4716,32.4868,32.4489,32.4868,15300.0
2014-08-11 10:50:00,42.81,42.83,42.76,42.83,22100.0,32.4792,32.4944,32.4413,32.4944,22100.0
2014-08-11 10:55:00,42.82,42.92,42.81,42.89,25000.0,32.4868,32.5627,32.4792,32.5399,25000.0
2014-08-11 11:00:00,42.9,42.92,42.82,42.85,33800.0,32.5475,32.5627,32.4868,32.5096,33800.0
2014-08-11 11:05:00,42.85,42.88,42.83,42.84,11400.0,32.5096,32.5323,32.4944,32.502,11400.0
2014-08-11 11:10:00,42.84,42.9,42.84,42.89,20500.0,32.502,32.5475,32.502,32.5399,20500.0
2014-08-11 11:15:00,42.89,42.97,42.89,42.96,9500.0,32.5399,32.6006,32.5399,32.593,9500.0
2014-08-11 11:20:00,42.94,43.03,42.94,43.01,11400.0,32.5779,32.6461,32.5779,32.631,11400.0
2014-08-11 11:25:00,43.01,43.07,43.0,43.06,31800.0,32.631,32.6765,32.6234,32.6689,31800.0
2014-08-11 11:30:00,43.05,43.1,43.04,43.09,14000.0,32.6613,32.6992,32.6537,32.6917,14000.0
2014-08-11 11:35:00,43.09,43.09,43.02,43.06,13300.0,32.6917,32.6917,32.6386,32.6689,13300.0
2014-08-11 11:40:00,43.06,43.17,43.05,43.16,18100.0,32.6689,32.7524,32.6613,32.7448,18100.0
2014-08-11 11:45:00,43.16,43.28,43.16,43.25,41000.0,32.7448,32.8358,32.7448,32.813,41000.0
2014-08-11 11:50:00,43.26,43.34,43.26,43.33,25400.0,32.8206,32.8813,32.8206,32.8737,25400.0
2014-08-11 11:55:00,43.33,43.36,43.24,43.27,60300.0,32.8737,32.8965,32.8055,32.8282,60300.0
2014-08-11 12:00:00,43.27,43.3,43.2,43.23,49300.0,32.8282,32.851,32.7751,32.7979,49300.0
2014-08-11 12:05:00,43.22,43.22,43.14,43.14,14000.0,32.7903,32.7903,32.7296,32.7296,14000.0
2014-08-11 12:10:00,43.15,43.16,43.14,43.15,10400.0,32.7372,32.7448,32.7296,32.7372,10400.0
2014-08-11 12:15:00,43.15,43.19,43.15,43.18,7800.0,32.7372,32.7675,32.7372,32.7599,7800.0
2014-08-11 12:20:00,43.18,43.18,43.15,43.18,6600.0,32.7599,32.7599,32.7372,32.7599,6600.0
2014-08-11 12:25:00,43.17,43.18,43.14,43.15,5500.0,32.7524,32.7599,32.7296,32.7372,5500.0
2014-08-11 12:30:00,43.14,43.2,43.14,43.16,7700.0,32.7296,32.7751,32.7296,32.7448,7700.0
2014-08-11 12:35:00,43.17,43.2,43.17,43.18,6000.0,32.7524,32.7751,32.7524,32.7599,6000.0
2014-08-11 12:40:00,43.17,43.27,43.17,43.27,11100.0,32.7524,32.8282,32.7524,32.8282,11100.0
2014-08-11 12:45:00,43.26,43.26,43.23,43.24,2900.0,32.8206,32.8206,32.7979,32.8055,2900.0
2014-08-11 12:50:00,43.24,43.25,43.23,43.24,6400.0,32.8055,32.813,32.7979,32.8055,6400.0
2014-08-11 12:55:00,43.24,43.26,43.23,43.23,7700.0,32.8055,32.8206,32.7979,32.7979,7700.0
2014-08-11 13:00:00,43.23,43.25,43.23,43.24,4600.0,32.7979,32.813,32.7979,32.8055,4600.0
2014-08-11 13:05:00,43.26,43.26,43.23,43.24,9800.0,32.8206,32.8206,32.7979,32.8055,9800.0
2014-08-11 13:10:00,43.24,43.26,43.23,43.26,3900.0,32.8055,32.8206,32.7979,32.8206,3900.0
2014-08-11 13:15:00,43.26,43.27,43.25,43.26,3400.0,32.8206,32.8282,32.813,32.8206,3400.0
2014-08-11 13:20:00,43.27,43.28,43.26,43.27,5200.0,32.8282,32.8358,32.8206,32.8282,5200.0
2014-08-11 13:25:00,43.27,43.28,43.26,43.27,7800.0,32.8282,32.8358,32.8206,32.8282,7800.0
2014-08-11 13:30:00,43.27,43.3,43.25,43.29,6100.0,32.8282,32.851,32.813,32.8434,6100.0
2014-08-11 13:35:00,43.28,43.3,43.26,43.26,8800.0,32.8358,32.851,32.8206,32.8206,8800.0
2014-08-11 13:40:00,43.26,43.27,43.25,43.26,6700.0,32.8206,32.8282,32.813,32.8206,6700.0
2014-08-11 13:45:00,43.26,43.26,43.23,43.24,6500.0,32.8206,32.8206,32.7979,32.8055,6500.0
2014-08-11 13:50:00,43.24,43.27,43.19,43.19,16300.0,32.8055,32.8282,32.7675,32.7675,16300.0
2014-08-11 13:55:00,43.18,43.19,43.11,43.12,7700.0,32.7599,32.7675,32.7068,32.7144,7700.0
2014-08-11 14:00:00,43.13,43.13,43.07,43.07,11600.0,32.722,32.722,32.6765,32.6765,11600.0
2014-08-11 14:05:00,43.08,43.08,43.05,43.06,33900.0,32.6841,32.6841,32.6613,32.6689,33900.0
2014-08-11 14:10:00,43.05,43.08,43.03,43.04,7300.0,32.6613,32.6841,32.6461,32.6537,7300.0
2014-08-11 14:15:00,43.05,43.15,43.04,43.15,12400.0,32.6613,32.7372,32.6537,32.7372,12400.0
2014-08-11 14:20:00,43.14,43.14,43.05,43.07,9000.0,32.7296,32.7296,32.6613,32.6765,9000.0
2014-08-11 14:25:00,43.06,43.06,43.0,43.0,4700.0,32.6689,32.6689,32.6234,32.6234,4700.0
2014-08-11 14:30:00,43.0,43.01,42.95,42.97,17700.0,32.6234,32.631,32.5854,32.6006,17700.0
2014-08-11 14:35:00,42.98,43.02,42.97,42.99,11800.0,32.6082,32.6386,32.6006,32.6158,11800.0
2014-08-11 14:40:00,42.99,42.99,42.94,42.94,8800.0,32.6158,32.6158,32.5779,32.5779,8800.0
2014-08-11 14:45:00,42.94,42.94,42.88,42.9,12300.0,32.5779,32.5779,32.5323,32.5475,12300.0
2014-08-11 14:50:00,42.9,42.92,42.9,42.91,9900.0,32.5475,32.5627,32.5475,32.5551,9900.0
2014-08-11 14:55:00,42.91,42.97,42.91,42.96,13300.0,32.5551,32.6006,32.5551,32.593,13300.0
2014-08-11 15:00:00,42.97,42.98,42.95,42.97,16300.0,32.6006,32.6082,32.5854,32.6006,16300.0
2014-08-11 15:05:00,42.97,43.06,42.96,43.05,21200.0,32.6006,32.6689,32.593,32.6613,21200.0
2014-08-11 15:10:00,43.05,43.1,43.02,43.06,33300.0,32.6613,32.6992,32.6386,32.6689,33300.0
2014-08-11 15:15:00,43.06,43.18,43.06,43.18,41700.0,32.6689,32.7599,32.6689,32.7599,41700.0
2014-08-11 15:20:00,43.18,43.22,43.14,43.21,49400.0,32.7599,32.7903,32.7296,32.7827,49400.0
2014-08-11 15:25:00,43.21,43.21,43.17,43.19,24300.0,32.7827,32.7827,32.7524,32.7675,24300.0
2014-08-11 15:30:00,43.18,43.22,43.17,43.18,52200.0,32.7599,32.7903,32.7524,32.7599,52200.0
2014-08-11 15:35:00,43.19,43.2,43.18,43.19,23700.0,32.7675,32.7751,32.7599,32.7675,23700.0
2014-08-11 15:40:00,43.19,43.19,43.18,43.19,19700.0,32.7675,32.7675,32.7599,32.7675,19700.0
2014-08-11 15:45:00,43.19,43.2,43.16,43.16,109000.0,32.7675,32.7751,32.7448,32.7448,109000.0
2014-08-11 15:50:00,43.17,43.2,43.15,43.18,64900.0,32.7524,32.7751,32.7372,32.7599,64900.0
2014-08-11 15:55:00,43.18,43.18,43.14,43.16,109500.0,32.7599,32.7599,32.7296,32.7448,109500.0
2014-08-12 09:30:00,42.94,43.17,42.84,43.17,28000.0,32.5779,32.7524,32.502,32.7524,28000.0
2014-08-12 09:35:00,43.17,43.22,43.1,43.22,7400.0,32.7524,32.7903,32.6992,32.7903,7400.0
2014-08-12 09:40:00,43.23,43.23,43.05,43.08,6700.0,32.7979,32.7979,32.6613,32.6841,6700.0
2014-08-12 09:45:00,43.09,43.13,43.05,43.13,6900.0,32.6917,32.722,32.6613,32.722,6900.0
2014-08-12 09:50:00,43.13,43.17,43.1,43.16,14800.0,32.722,32.7524,32.6992,32.7448,14800.0
2014-08-12 09:55:00,43.16,43.23,43.14,43.23,9500.0,32.7448,32.7979,32.7296,32.7979,9500.0
2014-08-12 10:00:00,43.21,43.26,43.16,43.24,15900.0,32.7827,32.8206,32.7448,32.8055,15900.0
2014-08-12 10:05:00,43.25,43.3,43.17,43.2,7900.0,32.813,32.851,32.7524,32.7751,7900.0
2014-08-12 10:10:00,43.16,43.28,43.15,43.28,15800.0,32.7448,32.8358,32.7372,32.8358,15800.0
2014-08-12 10:15:00,43.27,43.35,43.26,43.34,14000.0,32.8282,32.8889,32.8206,32.8813,14000.0
2014-08-12 10:20:00,43.34,43.5,43.34,43.49,35900.0,32.8813,33.0027,32.8813,32.9951,35900.0
2014-08-12 10:25:00,43.49,43.49,43.42,43.47,20600.0,32.9951,32.9951,32.942,32.98,20600.0
2014-08-12 10:30:00,43.47,43.49,43.45,43.49,16200.0,32.98,32.9951,32.9648,32.9951,16200.0
2014-08-12 10:35:00,43.5,43.5,43.41,43.41,10700.0,33.0027,33.0027,32.9344,32.9344,10700.0
2014-08-12 10:40:00,43.41,43.42,43.32,43.34,13900.0,32.9344,32.942,32.8662,32.8813,13900.0
2014-08-12 10:45:00,43.35,43.38,43.32,43.36,27300.0,32.8889,32.9117,32.8662,32.8965,27300.0
2014-08-12 10:50:00,43.36,43.36,43.28,43.3,17900.0,32.8965,32.8965,32.8358,32.851,17900.0
2014-08-12 10:55:00,43.3,43.3,43.21,43.23,13300.0,32.851,32.851,32.7827,32.7979,13300.0
2014-08-12 11:00:00,43.21,43.23,43.05,43.05,11200.0,32.7827,32.7979,32.6613,32.6613,11200.0
2014-08-12 11:05:00,43.06,43.07,43.03,43.04,14100.0,32.6689,32.6765,32.6461,32.6537,14100.0
2014-08-12 11:10:00,43.03,43.08,43.03,43.08,8300.0,32.6461,32.6841,32.6461,32.6841,8300.0
2014-08-12 11:15:00,43.09,43.09,43.04,43.09,10200.0,32.6917,32.6917,32.6537,32.6917,10200.0
2014-08-12 11:20:00,43.09,43.14,43.07,43.14,91900.0,32.6917,32.7296,32.6765,32.7296,91900.0
2014-08-12 11:25:00,43.14,43.14,43.11,43.13,10400.0,32.7296,32.7296,32.7068,32.722,10400.0
2014-08-12 11:30:00,43.14,43.17,43.11,43.15,9100.0,32.7296,32.7524,32.7068,32.7372,9100.0
2014-08-12 11:35:00,43.16,43.18,43.14,43.17,6100.0,32.7448,32.7599,32.7296,32.7524,6100.0
2014-08-12 11:40:00,43.17,43.18,43.12,43.13,9100.0,32.7524,32.7599,32.7144,32.722,9100.0
2014-08-12 11:45:00,43.13,43.25,43.13,43.21,27100.0,32.722,32.813,32.722,32.7827,27100.0
2014-08-12 11:50:00,43.22,43.27,43.18,43.2,18100.0,32.7903,32.8282,32.7599,32.7751,18100.0
2014-08-12 11:55:00,43.2,43.23,43.19,43.22,8000.0,32.7751,32.7979,32.7675,32.7903,8000.0
2014-08-12 12:00:00,43.22,43.26,43.19,43.26,16900.0,32.7903,32.8206,32.7675,32.8206,16900.0
2014-08-12 12:05:00,43.26,43.27,43.24,43.26,6200.0,32.8206,32.8282,32.8055,32.8206,6200.0
2014-08-12 12:10:00,43.27,43.34,43.25,43.33,21100.0,32.8282,32.8813,32.813,32.8737,21100.0
2014-08-12 12:15:00,43.33,43.37,43.33,43.36,26700.0,32.8737,32.9041,32.8737,32.8965,26700.0
2014-08-12 12:20:00,43.35,43.38,43.34,43.37,11400.0,32.8889,32.9117,32.8813,32.9041,11400.0
2014-08-12 12:25:00,43.37,43.37,43.27,43.27,7200.0,32.9041,32.9041,32.8282,32.8282,7200.0
2014-08-12 12:30:00,43.28,43.3,43.25,43.26,9000.0,32.8358,32.851,32.813,32.8206,9000.0
2014-08-12 12:35:00,43.26,43.3,43.26,43.28,7300.0,32.8206,32.851,32.8206,32.8358,7300.0
2014-08-12 12:40:00,43.3,43.35,43.26,43.31,10900.0,32.851,32.8889,32.8206,32.8586,10900.0
2014-08-12 12:45:00,43.31,43.31,43.25,43.29,17300.0,32.8586,32.8586,32.813,32.8434,17300.0
2014-08-12 12:50:00,43.29,43.29,43.27,43.28,4700.0,32.8434,32.8434,32.8282,32.8358,4700.0
2014-08-12 12:55:00,43.27,43.28,43.25,43.25,5400.0,32.8282,32.8358,32.813,32.813,5400.0
2014-08-12 13:00:00,43.26,43.29,43.26,43.28,9800.0,32.8206,32.8434,32.8206,32.8358,9800.0
2014-08-12 13:05:00,43.28,43.3,43.25,43.27,11500.0,32.8358,32.851,32.813,32.8282,11500.0
2014-08-12 13:10:00,43.28,43.29,43.2,43.28,11000.0,32.8358,32.8434,32.7751,32.8358,11000.0
2014-08-12 13:15:00,43.27,43.3,43.25,43.29,7400.0,32.8282,32.851,32.813,32.8434,7400.0
2014-08-12 13:20:00,43.3,43.3,43.2,43.22,5900.0,32.851,32.851,32.7751,32.7903,5900.0
2014-08-12 13:25:00,43.22,43.24,43.2,43.22,6800.0,32.7903,32.8055,32.7751,32.7903,6800.0
2014-08-12 13:30:00,43.22,43.23,43.18,43.2,11700.0,32.7903,32.7979,32.7599,32.7751,11700.0
2014-08-12 13:35:00,43.2,43.21,43.17,43.2,16200.0,32.7751,32.7827,32.7524,32.7751,16200.0
2014-08-12 13:40:00,43.18,43.2,43.15,43.17,5300.0,32.7599,32.7751,32.7372,32.7524,5300.0
2014-08-12 13:45:00,43.18,43.19,43.14,43.18,8300.0,32.7599,32.7675,32.7296,32.7599,8300.0
2014-08-12 13:50:00,43.16,43.19,43.16,43.17,5500.0,32.7448,32.7675,32.7448,32.7524,5500.0
2014-08-12 13:55:00,43.17,43.18,43.15,43.16,10500.0,32.7524,32.7599,32.7372,32.7448,10500.0
2014-08-12 14:00:00,43.16,43.18,43.13,43.14,16600.0,32.7448,32.7599,32.722,32.7296,16600.0
2014-08-12 14:05:00,43.13,43.14,43.1,43.1,8200.0,32.722,32.7296,32.6992,32.6992,8200.0
2014-08-12 14:10:00,43.09,43.14,43.07,43.13,15800.0,32.6917,32.7296,32.6765,32.722,15800.0
2014-08-12 14:15:00,43.13,43.13,43.1,43.13,9000.0,32.722,32.722,32.6992,32.722,9000.0
2014-08-12 14:20:00,43.13,43.14,43.09,43.11,7100.0,32.722,32.7296,32.6917,32.7068,7100.0
2014-08-12 14:25:00,43.1,43.15,43.08,43.1,11500.0,32.6992,32.7372,32.6841,32.6992,11500.0
2014-08-12 14:30:00,43.1,43.1,43.05,43.08,12500.0,32.6992,32.6992,32.6613,32.6841,12500.0
2014-08-12 14:35:00,43.09,43.1,43.04,43.1,12200.0,32.6917,32.6992,32.6537,32.6992,12200.0
2014-08-12 14:40:00,43.1,43.12,43.06,43.1,26100.0,32.6992,32.7144,32.6689,32.6992,26100.0
2014-08-12 14:45:00,43.1,43.14,43.09,43.1,13900.0,32.6992,32.7296,32.6917,32.6992,13900.0
2014-08-12 14:50:00,43.1,43.15,43.09,43.15,7800.0,32.6992,32.7372,32.6917,32.7372,7800.0
2014-08-12 14:55:00,43.14,43.14,43.11,43.12,11500.0,32.7296,32.7296,32.7068,32.7144,11500.0
2014-08-12 15:00:00,43.11,43.11,43.09,43.09,10800.0,32.7068,32.7068,32.6917,32.6917,10800.0
2014-08-12 15:05:00,43.07,43.08,43.05,43.08,15900.0,32.6765,32.6841,32.6613,32.6841,15900.0
2014-08-12 15:10:00,43.08,43.08,43.06,43.06,6700.0,32.6841,32.6841,32.6689,32.6689,6700.0
2014-08-12 15:15:00,43.07,43.08,43.05,43.07,21700.0,32.6765,32.6841,32.6613,32.6765,21700.0
2014-08-12 15:20:00,43.07,43.09,43.05,43.09,8900.0,32.6765,32.6917,32.6613,32.6917,8900.0
2014-08-12 15:25:00,43.09,43.09,43.07,43.07,15400.0,32.6917,32.6917,32.6765,32.6765,15400.0
2014-08-12 15:30:00,43.08,43.09,43.07,43.09,16300.0,32.6841,32.6917,32.6765,32.6917,16300.0
2014-08-12 15:35:00,43.09,43.15,43.09,43.15,26300.0,32.6917,32.7372,32.6917,32.7372,26300.0
2014-08-12 15:40:00,43.14,43.18,43.14,43.18,34200.0,32.7296,32.7599,32.7296,32.7599,34200.0
2014-08-12 15:45:00,43.18,43.18,43.15,43.17,36200.0,32.7599,32.7599,32.7372,32.7524,36200.0
2014-08-12 15:50:00,43.16,43.18,43.15,43.15,34300.0,32.7448,32.7599,32.7372,32.7372,34300.0
2014-08-12 15:55:00,43.16,43.18,43.15,43.15,58000.0,32.7448,32.7599,32.7372,32.7372,58000.0
2014-08-13 09:30:00,43.13,43.4,42.82,42.83,39600.0,32.722,32.9269,32.4868,32.4944,39600.0
2014-08-13 09:35:00,42.82,43.03,42.76,42.93,36300.0,32.4868,32.6461,32.4413,32.5703,36300.0
2014-08-13 09:40:00,42.96,43.06,42.84,42.9,18100.0,32.593,32.6689,32.502,32.5475,18100.0
2014-08-13 09:45:00,42.93,43.06,42.9,43.02,13800.0,32.5703,32.6689,32.5475,32.6386,13800.0
2014-08-13 09:50:00,43.02,43.04,42.97,43.0,5600.0,32.6386,32.6537,32.6006,32.6234,5600.0
2014-08-13 09:55:00,42.95,42.99,42.91,42.98,6400.0,32.5854,32.6158,32.5551,32.6082,6400.0
2014-08-13 10:00:00,42.98,43.05,42.96,42.98,10800.0,32.6082,32.6613,32.593,32.6082,10800.0
2014-08-13 10:05:00,42.98,42.98,42.91,42.91,9900.0,32.6082,32.6082,32.5551,32.5551,9900.0
2014-08-13 10:10:00,42.91,42.91,42.81,42.83,10900.0,32.5551,32.5551,32.4792,32.4944,10900.0
2014-08-13 10:15:00,42.82,42.84,42.74,42.81,47900.0,32.4868,32.502,32.4261,32.4792,47900.0
2014-08-13 10:20:00,42.81,42.95,42.8,42.95,37800.0,32.4792,32.5854,32.4716,32.5854,37800.0
2014-08-13 10:25:00,42.95,43.0,42.95,43.0,5800.0,32.5854,32.6234,32.5854,32.6234,5800.0
2014-08-13 10:30:00,43.0,43.01,42.96,42.96,8400.0,32.6234,32.631,32.593,32.593,8400.0
2014-08-13 10:35:00,42.95,43.01,42.93,43.01,7400.0,32.5854,32.631,32.5703,32.631,7400.0
2014-08-13 10:40:00,43.02,43.04,42.99,43.02,8300.0,32.6386,32.6537,32.6158,32.6386,8300.0
2014-08-13 10:45:00,43.03,43.09,43.03,43.09,6200.0,32.6461,32.6917,32.6461,32.6917,6200.0
2014-08-13 10:50:00,43.1,43.13,43.07,43.12,16900.0,32.6992,32.722,32.6765,32.7144,16900.0
2014-08-13 10:55:00,43.13,43.19,43.12,43.16,9500.0,32.722,32.7675,32.7144,32.7448,9500.0
2014-08-13 11:00:00,43.17,43.2,43.12,43.16,89000.0,32.7524,32.7751,32.7144,32.7448,89000.0
2014-08-13 11:05:00,43.15,43.19,43.11,43.19,32500.0,32.7372,32.7675,32.7068,32.7675,32500.0
2014-08-13 11:10:00,43.18,43.19,43.15,43.18,38500.0,32.7599,32.7675,32.7372,32.7599,38500.0
2014-08-13 11:15:00,43.18,43.19,43.15,43.17,33700.0,32.7599,32.7675,32.7372,32.7524,33700.0
2014-08-13 11:20:00,43.19,43.21,43.18,43.21,7700.0,32.7675,32.7827,32.7599,32.7827,7700.0
2014-08-13 11:25:00,43.21,43.23,43.2,43.22,4600.0,32.7827,32.7979,32.7751,32.7903,4600.0
2014-08-13 11:30:00,43.19,43.22,43.19,43.2,8800.0,32.7675,32.7903,32.7675,32.7751,8800.0
2014-08-13 11:35:00,43.21,43.23,43.16,43.16,8300.0,32.7827,32.7979,32.7448,32.7448,8300.0
2014-08-13 11:40:00,43.18,43.18,43.12,43.14,4700.0,32.7599,32.7599,32.7144,32.7296,4700.0
2014-08-13 11:45:00,43.16,43.16,43.15,43.15,2300.0,32.7448,32.7448,32.7372,32.7372,2300.0
2014-08-13 11:50:00,43.15,43.15,43.11,43.11,5500.0,32.7372,32.7372,32.7068,32.7068,5500.0
2014-08-13 11:55:00,43.11,43.18,43.11,43.15,117000.0,32.7068,32.7599,32.7068,32.7372,117000.0
2014-08-13 12:00:00,43.15,43.15,43.08,43.09,15000.0,32.7372,32.7372,32.6841,32.6917,15000.0
2014-08-13 12:05:00,43.09,43.12,43.03,43.04,50100.0,32.6917,32.7144,32.6461,32.6537,50100.0
2014-08-13 12:10:00,43.04,43.09,43.03,43.07,7400.0,32.6537,32.6917,32.6461,32.6765,7400.0
2014-08-13 12:15:00,43.06,43.07,43.02,43.05,12900.0,32.6689,32.6765,32.6386,32.6613,12900.0
2014-08-13 12:20:00,43.04,43.05,43.03,43.04,3100.0,32.6537,32.6613,32.6461,32.6537,3100.0
2014-08-13 12:25:00,43.04,43.15,43.04,43.15,10700.0,32.6537,32.7372,32.6537,32.7372,10700.0
2014-08-13 12:30:00,43.15,43.17,43.13,43.14,6700.0,32.7372,32.7524,32.722,32.7296,6700.0
2014-08-13 12:35:00,43.14,43.16,43.13,43.16,2600.0,32.7296,32.7448,32.722,32.7448,2600.0
2014-08-13 12:40:00,43.15,43.17,43.15,43.17,3900.0,32.7372,32.7524,32.7372,32.7524,3900.0
2014-08-13 12:45:00,43.17,43.23,43.17,43.2,4500.0,32.7524,32.7979,32.7524,32.7751,4500.0
2014-08-13 12:50:00,43.19,43.22,43.18,43.18,3600.0,32.7675,32.7903,32.7599,32.7599,3600.0
2014-08-13 12:55:00,43.18,43.21,43.17,43.18,5200.0,32.7599,32.7827,32.7524,32.7599,5200.0
2014-08-13 13:00:00,43.17,43.18,43.16,43.18,3100.0,32.7524,32.7599,32.7448,32.7599,3100.0
2014-08-13 13:05:00,43.18,43.18,43.13,43.13,12100.0,32.7599,32.7599,32.722,32.722,12100.0
2014-08-13 13:10:00,43.12,43.13,43.1,43.1,2700.0,32.7144,32.722,32.6992,32.6992,2700.0
2014-08-13 13:15:00,43.1,43.11,43.06,43.07,5100.0,32.6992,32.7068,32.6689,32.6765,5100.0
2014-08-13 13:20:00,43.06,43.07,43.03,43.06,12400.0,32.6689,32.6765,32.6461,32.6689,12400.0
2014-08-13 13:25:00,43.06,43.07,43.04,43.04,7700.0,32.6689,32.6765,32.6537,32.6537,7700.0
2014-08-13 13:30:00,43.04,43.06,43.04,43.05,2700.0,32.6537,32.6689,32.6537,32.6613,2700.0
2014-08-13 13:35:00,43.06,43.09,43.06,43.06,3000.0,32.6689,32.6917,32.6689,32.6689,3000.0
2014-08-13 13:40:00,43.06,43.11,43.05,43.08,13000.0,32.6689,32.7068,32.6613,32.6841,13000.0
2014-08-13 13:45:00,43.08,43.08,42.99,43.0,41000.0,32.6841,32.6841,32.6158,32.6234,41000.0
2014-08-13 13:50:00,43.0,43.01,42.94,42.97,8900.0,32.6234,32.631,32.5779,32.6006,8900.0
2014-08-13 13:55:00,42.97,42.97,42.93,42.93,4000.0,32.6006,32.6006,32.5703,32.5703,4000.0
2014-08-13 14:00:00,42.92,42.97,42.92,42.96,8800.0,32.5627,32.6006,32.5627,32.593,8800.0
2014-08-13 14:05:00,42.95,42.97,42.93,42.94,12900.0,32.5854,32.6006,32.5703,32.5779,12900.0
2014-08-13 14:10:00,42.94,42.94,42.91,42.92,6200.0,32.5779,32.5779,32.5551,32.5627,6200.0
2014-08-13 14:15:00,42.92,42.93,42.89,42.91,4800.0,32.5627,32.5703,32.5399,32.5551,4800.0
2014-08-13 14:20:00,42.91,42.91,42.88,42.9,8200.0,32.5551,32.5551,32.5323,32.5475,8200.0
2014-08-13 14:25:00,42.89,42.92,42.88,42.89,5000.0,32.5399,32.5627,32.5323,32.5399,5000.0
2014-08-13 14:30:00,42.9,42.91,42.86,42.87,26200.0,32.5475,32.5551,32.5172,32.5247,26200.0
2014-08-13 14:35:00,42.87,42.88,42.84,42.85,8700.0,32.5247,32.5323,32.502,32.5096,8700.0
2014-08-13 14:40:00,42.84,42.85,42.79,42.8,18500.0,32.502,32.5096,32.4641,32.4716,18500.0
2014-08-13 14:45:00,42.8,42.81,42.79,42.8,13900.0,32.4716,32.4792,32.4641,32.4716,13900.0
2014-08-13 14:50:00,42.79,42.82,42.79,42.81,5600.0,32.4641,32.4868,32.4641,32.4792,5600.0
2014-08-13 14:55:00,42.8,42.81,42.79,42.8,7600.0,32.4716,32.4792,32.4641,32.4716,7600.0
2014-08-13 15:00:00,42.81,42.81,42.78,42.79,8300.0,32.4792,32.4792,32.4565,32.4641,8300.0
2014-08-13 15:05:00,42.78,42.8,42.78,42.78,9000.0,32.4565,32.4716,32.4565,32.4565,9000.0
2014-08-13 15:10:00,42.79,42.79,42.76,42.76,10400.0,32.4641,32.4641,32.4413,32.4413,10400.0
2014-08-13 15:15:00,42.76,42.77,42.73,42.75,25300.0,32.4413,32.4489,32.4185,32.4337,25300.0
2014-08-13 15:20:00,42.75,42.78,42.74,42.75,35200.0,32.4337,32.4565,32.4261,32.4337,35200.0
2014-08-13 15:25:00,42.75,42.76,42.69,42.72,47900.0,32.4337,32.4413,32.3882,32.4109,47900.0
2014-08-13 15:30:00,42.72,42.74,42.71,42.72,11500.0,32.4109,32.4261,32.4034,32.4109,11500.0
2014-08-13 15:35:00,42.72,42.73,42.68,42.69,16000.0,32.4109,32.4185,32.3806,32.3882,16000.0
2014-08-13 15:40:00,42.7,42.72,42.61,42.66,79700.0,32.3958,32.4109,32.3275,32.3654,79700.0
2014-08-13 15:45:00,42.66,42.7,42.65,42.66,59700.0,32.3654,32.3958,32.3578,32.3654,59700.0
2014-08-13 15:50:00,42.66,42.68,42.62,42.66,74100.0,32.3654,32.3806,32.3351,32.3654,74100.0
2014-08-13 15:55:00,42.66,42.67,42.63,42.67,53700.0,32.3654,32.373,32.3427,32.373,53700.0
2014-08-14 09:30:00,43.03,43.12,42.87,43.07,113200.0,32.6461,32.7144,32.5247,32.6765,113200.0
2014-08-14 09:35:00,43.07,43.14,43.04,43.11,5300.0,32.6765,32.7296,32.6537,32.7068,5300.0
2014-08-14 09:40:00,43.1,43.13,43.05,43.05,8900.0,32.6992,32.722,32.6613,32.6613,8900.0
2014-08-14 09:45:00,43.04,43.09,43.02,43.08,17700.0,32.6537,32.6917,32.6386,32.6841,17700.0
2014-08-14 09:50:00,43.08,43.19,43.07,43.19,26400.0,32.6841,32.7675,32.6765,32.7675,26400.0
2014-08-14 09:55:00,43.2,43.21,43.15,43.16,8700.0,32.7751,32.7827,32.7372,32.7448,8700.0
2014-08-14 10:00:00,43.17,43.2,43.08,43.08,11300.0,32.7524,32.7751,32.6841,32.6841,11300.0
2014-08-14 10:05:00,43.08,43.09,42.95,42.95,26300.0,32.6841,32.6917,32.5854,32.5854,26300.0
2014-08-14 10:10:00,42.96,42.96,42.92,42.95,10500.0,32.593,32.593,32.5627,32.5854,10500.0
2014-08-14 10:15:00,42.94,42.99,42.92,42.94,9600.0,32.5779,32.6158,32.5627,32.5779,9600.0
2014-08-14 10:20:00,42.94,42.94,42.87,42.9,33800.0,32.5779,32.5779,32.5247,32.5475,33800.0
2014-08-14 10:25:00,42.88,42.9,42.82,42.88,24200.0,32.5323,32.5475,32.4868,32.5323,24200.0
2014-08-14 10:30:00,42.87,42.97,42.87,42.94,13000.0,32.5247,32.6006,32.5247,32.5779,13000.0
2014-08-14 10:35:00,42.93,42.94,42.91,42.94,10200.0,32.5703,32.5779,32.5551,32.5779,10200.0
2014-08-14 10:40:00,42.94,42.97,42.93,42.97,9900.0,32.5779,32.6006,32.5703,32.6006,9900.0
2014-08-14 10:45:00,42.96,42.99,42.94,42.94,13800.0,32.593,32.6158,32.5779,32.5779,13800.0
2014-08-14 10:50:00,42.94,42.95,42.89,42.92,10700.0,32.5779,32.5854,32.5399,32.5627,10700.0
2014-08-14 10:55:00,42.92,42.97,42.92,42.95,10000.0,32.5627,32.6006,32.5627,32.5854,10000.0
2014-08-14 11:00:00,42.95,43.03,42.95,43.03,13000.0,32.5854,32.6461,32.5854,32.6461,13000.0
2014-08-14 11:05:00,43.02,43.1,43.02,43.09,11200.0,32.6386,32.6992,32.6386,32.6917,11200.0
2014-08-14 11:10:00,43.09,43.13,43.09,43.12,6800.0,32.6917,32.722,32.6917,32.7144,6800.0
2014-08-14 11:15:00,43.12,43.18,43.12,43.18,8700.0,32.7144,32.7599,32.7144,32.7599,8700.0
2014-08-14 11:20:00,43.17,43.2,43.17,43.2,10100.0,32.7524,32.7751,32.7524,32.7751,10100.0
2014-08-14 11:25:00,43.19,43.2,43.19,43.2,6700.0,32.7675,32.7751,32.7675,32.7751,6700.0
2014-08-14 11:30:00,43.2,43.27,43.2,43.27,16200.0,32.7751,32.8282,32.7751,32.8282,16200.0
2014-08-14 11:35:00,43.27,43.34,43.27,43.32,16100.0,32.8282,32.8813,32.8282,32.8662,16100.0
2014-08-14 11:40:00,43.32,43.36,43.32,43.36,12300.0,32.8662,32.8965,32.8662,32.8965,12300.0
2014-08-14 11:45:00,43.35,43.39,43.35,43.39,5300.0,32.8889,32.9193,32.8889,32.9193,5300.0
2014-08-14 11:50:00,43.39,43.4,43.37,43.4,6900.0,32.9193,32.9269,32.9041,32.9269,6900.0
2014-08-14 11:55:00,43.4,43.45,43.4,43.44,8800.0,32.9269,32.9648,32.9269,32.9572,8800.0
2014-08-14 12:00:00,43.44,43.47,43.4,43.45,18000.0,32.9572,32.98,32.9269,32.9648,18000.0
2014-08-14 12:05:00,43.45,43.45,43.42,43.44,10500.0,32.9648,32.9648,32.942,32.9572,10500.0
2014-08-14 12:10:00,43.42,43.43,43.37,43.37,9200.0,32.942,32.9496,32.9041,32.9041,9200.0
2014-08-14 12:15:00,43.37,43.42,43.36,43.38,33500.0,32.9041,32.942,32.8965,32.9117,33500.0
2014-08-14 12:20:00,43.37,43.37,43.35,43.35,4200.0,32.9041,32.9041,32.8889,32.8889,4200.0
2014-08-14 12:25:00,43.36,43.39,43.3,43.38,14000.0,32.8965,32.9193,32.851,32.9117,14000.0
2014-08-14 12:30:00,43.39,43.4,43.37,43.4,7900.0,32.9193,32.9269,32.9041,32.9269,7900.0
2014-08-14 12:35:00,43.4,43.4,43.3,43.32,22500.0,32.9269,32.9269,32.851,32.8662,22500.0
2014-08-14 12:40:00,43.31,43.34,43.3,43.32,10500.0,32.8586,32.8813,32.851,32.8662,10500.0
2014-08-14 12:45:00,43.32,43.33,43.31,43.33,7600.0,32.8662,32.8737,32.8586,32.8737,7600.0
2014-08-14 12:50:00,43.34,43.42,43.34,43.42,6800.0,32.8813,32.942,32.8813,32.942,6800.0
2014-08-14 12:55:00,43.41,43.43,43.37,43.37,7400.0,32.9344,32.9496,32.9041,32.9041,7400.0
2014-08-14 13:00:00,43.38,43.45,43.38,43.44,14000.0,32.9117,32.9648,32.9117,32.9572,14000.0
2014-08-14 13:05:00,43.44,43.44,43.39,43.4,9500.0,32.9572,32.9572,32.9193,32.9269,9500.0
2014-08-14 13:10:00,43.4,43.41,43.39,43.39,5800.0,32.9269,32.9344,32.9193,32.9193,5800.0
2014-08-14 13:15:00,43.4,43.41,43.37,43.38,5500.0,32.9269,32.9344,32.9041,32.9117,5500.0
2014-08-14 13:20:00,43.38,43.4,43.37,43.39,2600.0,32.9117,32.9269,32.9041,32.9193,2600.0
2014-08-14 13:25:00,43.4,43.41,43.39,43.39,2800.0,32.9269,32.9344,32.9193,32.9193,2800.0
2014-08-14 13:30:00,43.39,43.43,43.36,43.4,23200.0,32.9193,32.9496,32.8965,32.9269,23200.0
2014-08-14 13:35:00,43.4,43.4,43.37,43.39,3200.0,32.9269,32.9269,32.9041,32.9193,3200.0
2014-08-14 13:40:00,43.39,43.4,43.37,43.37,6100.0,32.9193,32.9269,32.9041,32.9041,6100.0
2014-08-14 13:45:00,43.36,43.37,43.35,43.35,3100.0,32.8965,32.9041,32.8889,32.8889,3100.0
2014-08-14 13:50:00,43.36,43.47,43.36,43.44,31000.0,32.8965,32.98,32.8965,32.9572,31000.0
2014-08-14 13:55:00,43.44,43.45,43.43,43.44,6800.0,32.9572,32.9648,32.9496,32.9572,6800.0
2014-08-14 14:00:00,43.45,43.47,43.44,43.44,7900.0,32.9648,32.98,32.9572,32.9572,7900.0
2014-08-14 14:05:00,43.44,43.46,43.44,43.45,4900.0,32.9572,32.9724,32.9572,32.9648,4900.0
2014-08-14 14:10:00,43.45,43.49,43.45,43.49,7300.0,32.9648,32.9951,32.9648,32.9951,7300.0
2014-08-14 14:15:00,43.48,43.5,43.48,43.48,4000.0,32.9875,33.0027,32.9875,32.9875,4000.0
2014-08-14 14:20:00,43.48,43.54,43.48,43.54,8300.0,32.9875,33.0331,32.9875,33.0331,8300.0
2014-08-14 14:25:00,43.53,43.54,43.52,43.54,6400.0,33.0255,33.0331,33.0179,33.0331,6400.0
2014-08-14 14:30:00,43.54,43.58,43.54,43.57,17200.0,33.0331,33.0634,33.0331,33.0558,17200.0
2014-08-14 14:35:00,43.56,43.61,43.54,43.58,54400.0,33.0482,33.0862,33.0331,33.0634,54400.0
2014-08-14 14:40:00,43.58,43.61,43.57,43.59,23600.0,33.0634,33.0862,33.0558,33.071,23600.0
2014-08-14 14:45:00,43.58,43.59,43.54,43.54,26300.0,33.0634,33.071,33.0331,33.0331,26300.0
2014-08-14 14:50:00,43.54,43.57,43.52,43.57,13400.0,33.0331,33.0558,33.0179,33.0558,13400.0
2014-08-14 14:55:00,43.58,43.58,43.52,43.56,19300.0,33.0634,33.0634,33.0179,33.0482,19300.0
2014-08-14 15:00:00,43.56,43.56,43.54,43.55,7500.0,33.0482,33.0482,33.0331,33.0407,7500.0
2014-08-14 15:05:00,43.54,43.55,43.51,43.52,14800.0,33.0331,33.0407,33.0103,33.0179,14800.0
2014-08-14 15:10:00,43.52,43.53,43.47,43.49,25100.0,33.0179,33.0255,32.98,32.9951,25100.0
2014-08-14 15:15:00,43.5,43.5,43.46,43.47,13900.0,33.0027,33.0027,32.9724,32.98,13900.0
2014-08-14 15:20:00,43.47,43.49,43.47,43.49,6700.0,32.98,32.9951,32.98,32.9951,6700.0
2014-08-14 15:25:00,43.48,43.49,43.45,43.48,28300.0,32.9875,32.9951,32.9648,32.9875,28300.0
2014-08-14 15:30:00,43.48,43.48,43.46,43.46,36000.0,32.9875,32.9875,32.9724,32.9724,36000.0
2014-08-14 15:35:00,43.46,43.46,43.41,43.42,25900.0,32.9724,32.9724,32.9344,32.942,25900.0
2014-08-14 15:40:00,43.43,43.43,43.37,43.37,69600.0,32.9496,32.9496,32.9041,32.9041,69600.0
2014-08-14 15:45:00,43.37,43.37,43.28,43.28,83800.0,32.9041,32.9041,32.8358,32.8358,83800.0
2014-08-14 15:50:00,43.29,43.31,43.24,43.25,93600.0,32.8434,32.8586,32.8055,32.813,93600.0
2014-08-14 15:55:00,43.25,43.25,42.99,43.01,566900.0,32.813,32.813,32.6158,32.631,566900.0
2014-08-15 09:30:00,43.45,43.46,43.05,43.08,54400.0,32.9648,32.9724,32.6613,32.6841,54400.0
2014-08-15 09:35:00,43.08,43.09,43.01,43.02,11100.0,32.6841,32.6917,32.631,32.6386,11100.0
2014-08-15 09:40:00,43.05,43.08,42.96,43.06,24400.0,32.6613,32.6841,32.593,32.6689,24400.0
2014-08-15 09:45:00,43.07,43.08,42.89,42.89,29100.0,32.6765,32.6841,32.5399,32.5399,29100.0
2014-08-15 09:50:00,42.9,42.92,42.82,42.9,14700.0,32.5475,32.5627,32.4868,32.5475,14700.0
2014-08-15 09:55:00,42.9,42.91,42.86,42.89,16100.0,32.5475,32.5551,32.5172,32.5399,16100.0
2014-08-15 10:00:00,42.9,42.99,42.9,42.9,24100.0,32.5475,32.6158,32.5475,32.5475,24100.0
2014-08-15 10:05:00,42.91,42.92,42.88,42.88,10300.0,32.5551,32.5627,32.5323,32.5323,10300.0
2014-08-15 10:10:00,42.88,42.9,42.85,42.86,10600.0,32.5323,32.5475,32.5096,32.5172,10600.0
2014-08-15 10:15:00,42.86,42.86,42.8,42.8,16700.0,32.5172,32.5172,32.4716,32.4716,16700.0
2014-08-15 10:20:00,42.81,42.91,42.8,42.9,17000.0,32.4792,32.5551,32.4716,32.5475,17000.0
2014-08-15 10:25:00,42.9,42.92,42.88,42.92,11400.0,32.5475,32.5627,32.5323,32.5627,11400.0
2014-08-15 10:30:00,42.91,42.91,42.89,42.9,9800.0,32.5551,32.5551,32.5399,32.5475,9800.0
2014-08-15 10:35:00,42.9,42.91,42.88,42.89,13800.0,32.5475,32.5551,32.5323,32.5399,13800.0
2014-08-15 10:40:00,42.89,42.89,42.73,42.74,23000.0,32.5399,32.5399,32.4185,32.4261,23000.0
2014-08-15 10:45:00,42.74,42.75,42.67,42.7,36900.0,32.4261,32.4337,32.373,32.3958,36900.0
2014-08-15 10:50:00,42.7,42.7,42.49,42.51,33400.0,32.3958,32.3958,32.2364,32.2516,33400.0
2014-08-15 10:55:00,42.51,42.6,42.39,42.6,30900.0,32.2516,32.3199,32.1606,32.3199,30900.0
2014-08-15 11:00:00,42.59,42.59,42.46,42.46,47900.0,32.3123,32.3123,32.2137,32.2137,47900.0
2014-08-15 11:05:00,42.47,42.54,42.47,42.51,22000.0,32.2213,32.2744,32.2213,32.2516,22000.0
2014-08-15 11:10:00,42.52,42.56,42.49,42.51,81400.0,32.2592,32.2896,32.2364,32.2516,81400.0
2014-08-15 11:15:00,42.51,42.54,42.48,42.51,63200.0,32.2516,32.2744,32.2289,32.2516,63200.0
2014-08-15 11:20:00,42.51,42.51,42.34,42.36,66200.0,32.2516,32.2516,32.1226,32.1378,66200.0
2014-08-15 11:25:00,42.37,42.37,42.18,42.22,81600.0,32.1454,32.1454,32.0013,32.0316,81600.0
2014-08-15 11:30:00,42.22,42.22,42.11,42.12,73200.0,32.0316,32.0316,31.9482,31.9557,73200.0
2014-08-15 11:35:00,42.13,42.28,42.11,42.28,48600.0,31.9633,32.0771,31.9482,32.0771,48600.0
2014-08-15 11:40:00,42.29,42.32,42.27,42.32,35900.0,32.0847,32.1075,32.0695,32.1075,35900.0
2014-08-15 11:45:00,42.32,42.32,42.2,42.22,24700.0,32.1075,32.1075,32.0164,32.0316,24700.0
2014-08-15 11:50:00,42.21,42.21,42.03,42.1,42200.0,32.024,32.024,31.8875,31.9406,42200.0
2014-08-15 11:55:00,42.09,42.13,42.05,42.11,27500.0,31.933,31.9633,31.9026,31.9482,27500.0
2014-08-15 12:00:00,42.11,42.14,42.06,42.14,28600.0,31.9482,31.9709,31.9102,31.9709,28600.0
2014-08-15 12:05:00,42.14,42.24,42.14,42.23,24700.0,31.9709,32.0468,31.9709,32.0392,24700.0
2014-08-15 12:10:00,42.24,42.33,42.23,42.31,26400.0,32.0468,32.1151,32.0392,32.0999,26400.0
2014-08-15 12:15:00,42.32,42.38,42.31,42.38,17500.0,32.1075,32.153,32.0999,32.153,17500.0
2014-08-15 12:20:00,42.39,42.43,42.39,42.43,6100.0,32.1606,32.1909,32.1606,32.1909,6100.0
2014-08-15 12:25:00,42.44,42.51,42.44,42.51,15100.0,32.1985,32.2516,32.1985,32.2516,15100.0
2014-08-15 12:30:00,42.51,42.55,42.48,42.51,17600.0,32.2516,32.282,32.2289,32.2516,17600.0
2014-08-15 12:35:00,42.51,42.61,42.51,42.6,18500.0,32.2516,32.3275,32.2516,32.3199,18500.0
2014-08-15 12:40:00,42.61,42.66,42.59,42.63,12800.0,32.3275,32.3654,32.3123,32.3427,12800.0
2014-08-15 12:45:00,42.64,42.66,42.59,42.66,22000.0,32.3503,32.3654,32.3123,32.3654,22000.0
2014-08-15 12:50:00,42.66,42.77,42.62,42.77,16800.0,32.3654,32.4489,32.3351,32.4489,16800.0
2014-08-15 12:55:00,42.76,42.77,42.57,42.57,50100.0,32.4413,32.4489,32.2971,32.2971,50100.0
2014-08-15 13:00:00,42.58,42.59,42.53,42.56,21800.0,32.3047,32.3123,32.2668,32.2896,21800.0
2014-08-15 13:05:00,42.57,42.69,42.57,42.64,14300.0,32.2971,32.3882,32.2971,32.3503,14300.0
2014-08-15 13:10:00,42.65,42.65,42.58,42.61,7200.0,32.3578,32.3578,32.3047,32.3275,7200.0
2014-08-15 13:15:00,42.61,42.62,42.55,42.55,7200.0,32.3275,32.3351,32.282,32.282,7200.0
2014-08-15 13:20:00,42.55,42.6,42.54,42.59,14900.0,32.282,32.3199,32.2744,32.3123,14900.0
2014-08-15 13:25:00,42.59,42.6,42.58,42.58,7700.0,32.3123,32.3199,32.3047,32.3047,7700.0
2014-08-15 13:30:00,42.58,42.6,42.57,42.59,6100.0,32.3047,32.3199,32.2971,32.3123,6100.0
2014-08-15 13:35:00,42.59,42.6,42.55,42.56,13100.0,32.3123,32.3199,32.282,32.2896,13100.0
2014-08-15 13:40:00,42.56,42.56,42.52,42.54,17300.0,32.2896,32.2896,32.2592,32.2744,17300.0
2014-08-15 13:45:00,42.53,42.59,42.53,42.57,6800.0,32.2668,32.3123,32.2668,32.2971,6800.0
2014-08-15 13:50:00,42.58,42.6,42.54,42.55,14500.0,32.3047,32.3199,32.2744,32.282,14500.0
2014-08-15 13:55:00,42.57,42.62,42.51,42.53,45500.0,32.2971,32.3351,32.2516,32.2668,45500.0
2014-08-15 14:00:00,42.53,42.6,42.53,42.6,11500.0,32.2668,32.3199,32.2668,32.3199,11500.0
2014-08-15 14:05:00,42.6,42.65,42.6,42.63,27900.0,32.3199,32.3578,32.3199,32.3427,27900.0
2014-08-15 14:10:00,42.63,42.7,42.63,42.66,42600.0,32.3427,32.3958,32.3427,32.3654,42600.0
2014-08-15 14:15:00,42.66,42.73,42.6,42.73,32400.0,32.3654,32.4185,32.3199,32.4185,32400.0
2014-08-15 14:20:00,42.74,42.79,42.72,42.78,23900.0,32.4261,32.4641,32.4109,32.4565,23900.0
2014-08-15 14:25:00,42.79,42.8,42.6,42.78,48200.0,32.4641,32.4716,32.3199,32.4565,48200.0
2014-08-15 14:30:00,42.79,42.81,42.7,42.72,33200.0,32.4641,32.4792,32.3958,32.4109,33200.0
2014-08-15 14:35:00,42.7,42.75,42.7,42.75,8000.0,32.3958,32.4337,32.3958,32.4337,8000.0
2014-08-15 14:40:00,42.75,42.87,42.75,42.87,21600.0,32.4337,32.5247,32.4337,32.5247,21600.0
2014-08-15 14:45:00,42.87,42.88,42.81,42.88,21400.0,32.5247,32.5323,32.4792,32.5323,21400.0
2014-08-15 14:50:00,42.88,42.92,42.69,42.92,101700.0,32.5323,32.5627,32.3882,32.5627,101700.0
2014-08-15 14:55:00,42.91,42.95,42.91,42.95,11600.0,32.5551,32.5854,32.5551,32.5854,11600.0
2014-08-15 15:00:00,42.95,42.98,42.9,42.93,31400.0,32.5854,32.6082,32.5475,32.5703,31400.0
2014-08-15 15:05:00,42.92,42.93,42.89,42.89,19700.0,32.5627,32.5703,32.5399,32.5399,19700.0
2014-08-15 15:10:00,42.89,42.9,42.6,42.8,46500.0,32.5399,32.5475,32.3199,32.4716,46500.0
2014-08-15 15:15:00,42.79,42.85,42.78,42.84,36700.0,32.4641,32.5096,32.4565,32.502,36700.0
2014-08-15 15:20:00,42.83,42.86,42.8,42.86,22200.0,32.4944,32.5172,32.4716,32.5172,22200.0
2014-08-15 15:25:00,42.86,42.86,42.81,42.82,21100.0,32.5172,32.5172,32.4792,32.4868,21100.0
2014-08-15 15:30:00,42.81,42.81,42.75,42.79,26400.0,32.4792,32.4792,32.4337,32.4641,26400.0
2014-08-15 15:35:00,42.79,42.81,42.79,42.81,24700.0,32.4641,32.4792,32.4641,32.4792,24700.0
2014-08-15 15:40:00,42.81,42.86,42.81,42.86,21000.0,32.4792,32.5172,32.4792,32.5172,21000.0
2014-08-15 15:45:00,42.85,42.95,42.84,42.95,84200.0,32.5096,32.5854,32.502,32.5854,84200.0
2014-08-15 15:50:00,42.95,43.0,42.91,42.99,117200.0,32.5854,32.6234,32.5551,32.6158,117200.0
2014-08-15 15:55:00,42.99,43.02,42.96,42.96,89600.0,32.6158,32.6386,32.593,32.593,89600.0
2014-08-18 09:30:00,43.22,43.29,43.09,43.19,22300.0,32.7903,32.8434,32.6917,32.7675,22300.0
2014-08-18 09:35:00,43.23,43.4,43.23,43.36,113300.0,32.7979,32.9269,32.7979,32.8965,113300.0
2014-08-18 09:40:00,43.36,43.37,43.31,43.35,58400.0,32.8965,32.9041,32.8586,32.8889,58400.0
2014-08-18 09:45:00,43.34,43.49,43.34,43.38,30600.0,32.8813,32.9951,32.8813,32.9117,30600.0
2014-08-18 09:50:00,43.39,43.43,43.31,43.42,27200.0,32.9193,32.9496,32.8586,32.942,27200.0
2014-08-18 09:55:00,43.43,43.45,43.36,43.42,26900.0,32.9496,32.9648,32.8965,32.942,26900.0
2014-08-18 10:00:00,43.43,43.47,43.3,43.31,16300.0,32.9496,32.98,32.851,32.8586,16300.0
2014-08-18 10:05:00,43.32,43.37,43.3,43.35,22800.0,32.8662,32.9041,32.851,32.8889,22800.0
2014-08-18 10:10:00,43.33,43.4,43.31,43.35,34100.0,32.8737,32.9269,32.8586,32.8889,34100.0
2014-08-18 10:15:00,43.37,43.44,43.36,43.42,29300.0,32.9041,32.9572,32.8965,32.942,29300.0
2014-08-18 10:20:00,43.44,43.53,43.44,43.53,18400.0,32.9572,33.0255,32.9572,33.0255,18400.0
2014-08-18 10:25:00,43.54,43.55,43.48,43.49,54500.0,33.0331,33.0407,32.9875,32.9951,54500.0
2014-08-18 10:30:00,43.49,43.49,43.39,43.43,75800.0,32.9951,32.9951,32.9193,32.9496,75800.0
2014-08-18 10:35:00,43.42,43.5,43.41,43.45,23300.0,32.942,33.0027,32.9344,32.9648,23300.0
2014-08-18 10:40:00,43.45,43.47,43.25,43.26,25300.0,32.9648,32.98,32.813,32.8206,25300.0
2014-08-18 10:45:00,43.28,43.28,43.19,43.2,53900.0,32.8358,32.8358,32.7675,32.7751,53900.0
2014-08-18 10:50:00,43.19,43.22,43.13,43.22,14800.0,32.7675,32.7903,32.722,32.7903,14800.0
2014-08-18 10:55:00,43.22,43.27,43.19,43.2,14500.0,32.7903,32.8282,32.7675,32.7751,14500.0
2014-08-18 11:00:00,43.21,43.25,43.21,43.24,13400.0,32.7827,32.813,32.7827,32.8055,13400.0
2014-08-18 11:05:00,43.24,43.28,43.24,43.28,16300.0,32.8055,32.8358,32.8055,32.8358,16300.0
2014-08-18 11:10:00,43.29,43.35,43.28,43.33,16600.0,32.8434,32.8889,32.8358,32.8737,16600.0
2014-08-18 11:15:00,43.33,43.34,43.28,43.33,18300.0,32.8737,32.8813,32.8358,32.8737,18300.0
2014-08-18 11:20:00,43.34,43.34,43.29,43.3,17000.0,32.8813,32.8813,32.8434,32.851,17000.0
2014-08-18 11:25:00,43.3,43.32,43.25,43.31,68200.0,32.851,32.8662,32.813,32.8586,68200.0
2014-08-18 11:30:00,43.31,43.32,43.21,43.21,21900.0,32.8586,32.8662,32.7827,32.7827,21900.0
2014-08-18 11:35:00,43.21,43.26,43.2,43.23,12900.0,32.7827,32.8206,32.7751,32.7979,12900.0
2014-08-18 11:40:00,43.25,43.25,43.22,43.23,13600.0,32.813,32.813,32.7903,32.7979,13600.0
2014-08-18 11:45:00,43.24,43.25,43.19,43.2,14800.0,32.8055,32.813,32.7675,32.7751,14800.0
2014-08-18 11:50:00,43.19,43.24,43.19,43.24,8500.0,32.7675,32.8055,32.7675,32.8055,8500.0
2014-08-18 11:55:00,43.23,43.26,43.21,43.23,44000.0,32.7979,32.8206,32.7827,32.7979,44000.0
2014-08-18 12:00:00,43.23,43.24,43.14,43.14,32500.0,32.7979,32.8055,32.7296,32.7296,32500.0
2014-08-18 12:05:00,43.14,43.2,43.14,43.2,13700.0,32.7296,32.7751,32.7296,32.7751,13700.0
2014-08-18 12:10:00,43.2,43.27,43.19,43.26,25500.0,32.7751,32.8282,32.7675,32.8206,25500.0
2014-08-18 12:15:00,43.27,43.29,43.25,43.25,12400.0,32.8282,32.8434,32.813,32.813,12400.0
2014-08-18 12:20:00,43.25,43.25,43.09,43.09,21300.0,32.813,32.813,32.6917,32.6917,21300.0
2014-08-18 12:25:00,43.09,43.1,43.05,43.07,41100.0,32.6917,32.6992,32.6613,32.6765,41100.0
2014-08-18 12:30:00,43.06,43.12,43.05,43.12,18900.0,32.6689,32.7144,32.6613,32.7144,18900.0
2014-08-18 12:35:00,43.13,43.17,43.12,43.15,15000.0,32.722,32.7524,32.7144,32.7372,15000.0
2014-08-18 12:40:00,43.16,43.16,43.09,43.09,8500.0,32.7448,32.7448,32.6917,32.6917,8500.0
2014-08-18 12:45:00,43.09,43.13,43.08,43.12,12900.0,32.6917,32.722,32.6841,32.7144,12900.0
2014-08-18 12:50:00,43.13,43.18,43.12,43.17,15700.0,32.722,32.7599,32.7144,32.7524,15700.0
2014-08-18 12:55:00,43.15,43.2,43.15,43.19,17400.0,32.7372,32.7751,32.7372,32.7675,17400.0
2014-08-18 13:00:00,43.18,43.21,43.18,43.19,9400.0,32.7599,32.7827,32.7599,32.7675,9400.0
2014-08-18 13:05:00,43.2,43.26,43.19,43.26,18600.0,32.7751,32.8206,32.7675,32.8206,18600.0
2014-08-18 13:10:00,43.27,43.33,43.26,43.3,13400.0,32.8282,32.8737,32.8206,32.851,13400.0
2014-08-18 13:15:00,43.3,43.31,43.25,43.31,10000.0,32.851,32.8586,32.813,32.8586,10000.0
2014-08-18 13:20:00,43.31,43.32,43.29,43.3,7800.0,32.8586,32.8662,32.8434,32.851,7800.0
2014-08-18 13:25:00,43.3,43.35,43.3,43.35,12300.0,32.851,32.8889,32.851,32.8889,12300.0
2014-08-18 13:30:00,43.34,43.39,43.33,43.37,12600.0,32.8813,32.9193,32.8737,32.9041,12600.0
2014-08-18 13:35:00,43.38,43.41,43.38,43.4,7700.0,32.9117,32.9344,32.9117,32.9269,7700.0
2014-08-18 13:40:00,43.4,43.41,43.33,43.33,20000.0,32.9269,32.9344,32.8737,32.8737,20000.0
2014-08-18 13:45:00,43.33,43.36,43.33,43.36,6800.0,32.8737,32.8965,32.8737,32.8965,6800.0
2014-08-18 13:50:00,43.36,43.39,43.36,43.38,11700.0,32.8965,32.9193,32.8965,32.9117,11700.0
2014-08-18 13:55:00,43.38,43.41,43.36,43.37,26600.0,32.9117,32.9344,32.8965,32.9041,26600.0
2014-08-18 14:00:00,43.37,43.39,43.36,43.39,6900.0,32.9041,32.9193,32.8965,32.9193,6900.0
2014-08-18 14:05:00,43.39,43.46,43.39,43.46,12200.0,32.9193,32.9724,32.9193,32.9724,12200.0
2014-08-18 14:10:00,43.46,43.51,43.46,43.5,12800.0,32.9724,33.0103,32.9724,33.0027,12800.0
2014-08-18 14:15:00,43.5,43.52,43.49,43.5,24100.0,33.0027,33.0179,32.9951,33.0027,24100.0
2014-08-18 14:20:00,43.5,43.56,43.5,43.56,11000.0,33.0027,33.0482,33.0027,33.0482,11000.0
2014-08-18 14:25:00,43.56,43.65,43.56,43.65,31500.0,33.0482,33.1165,33.0482,33.1165,31500.0
2014-08-18 14:30:00,43.66,43.69,43.63,43.68,40300.0,33.1241,33.1469,33.1013,33.1393,40300.0
2014-08-18 14:35:00,43.69,43.7,43.64,43.68,34300.0,33.1469,33.1545,33.1089,33.1393,34300.0
2014-08-18 14:40:00,43.68,43.72,43.67,43.71,22100.0,33.1393,33.1696,33.1317,33.162,22100.0
2014-08-18 14:45:00,43.71,43.76,43.71,43.73,39900.0,33.162,33.2,33.162,33.1772,39900.0
2014-08-18 14:50:00,43.73,43.75,43.71,43.71,37800.0,33.1772,33.1924,33.162,33.162,37800.0
2014-08-18 14:55:00,43.72,43.81,43.72,43.81,64000.0,33.1696,33.2379,33.1696,33.2379,64000.0
2014-08-18 15:00:00,43.8,43.85,43.8,43.85,57100.0,33.2303,33.2683,33.2303,33.2683,57100.0
2014-08-18 15:05:00,43.84,43.87,43.8,43.8,54400.0,33.2607,33.2834,33.2303,33.2303,54400.0
2014-08-18 15:10:00,43.81,43.83,43.72,43.83,48600.0,33.2379,33.2531,33.1696,33.2531,48600.0
2014-08-18 15:15:00,43.83,43.83,43.67,43.67,45100.0,33.2531,33.2531,33.1317,33.1317,45100.0
2014-08-18 15:20:00,43.67,43.68,43.62,43.62,53300.0,33.1317,33.1393,33.0938,33.0938,53300.0
2014-08-18 15:25:00,43.62,43.66,43.55,43.65,38900.0,33.0938,33.1241,33.0407,33.1165,38900.0
2014-08-18 15:30:00,43.65,43.66,43.61,43.62,50900.0,33.1165,33.1241,33.0862,33.0938,50900.0
2014-08-18 15:35:00,43.61,43.62,43.55,43.56,47100.0,33.0862,33.0938,33.0407,33.0482,47100.0
2014-08-18 15:40:00,43.55,43.56,43.46,43.48,89600.0,33.0407,33.0482,32.9724,32.9875,89600.0
2014-08-18 15:45:00,43.47,43.5,43.43,43.44,90000.0,32.98,33.0027,32.9496,32.9572,90000.0
2014-08-18 15:50:00,43.44,43.48,43.44,43.47,115000.0,32.9572,32.9875,32.9572,32.98,115000.0
2014-08-18 15:55:00,43.46,43.55,43.46,43.52,175800.0,32.9724,33.0407,32.9724,33.0179,175800.0
2014-08-19 09:30:00,46.19,46.78,46.0,46.56,681100.0,35.0436,35.4912,34.8994,35.3243,681100.0
2014-08-19 09:35:00,46.56,46.57,45.58,45.79,475400.0,35.3243,35.3319,34.5808,34.7401,475400.0
2014-08-19 09:40:00,45.79,45.82,45.22,45.59,262000.0,34.7401,34.7629,34.3077,34.5884,262000.0
2014-08-19 09:45:00,45.62,46.0,45.4,45.85,247700.0,34.6111,34.8994,34.4442,34.7856,247700.0
2014-08-19 09:50:00,45.85,46.05,45.7,45.87,185900.0,34.7856,34.9374,34.6718,34.8008,185900.0
2014-08-19 09:55:00,45.87,46.07,45.72,45.73,136800.0,34.8008,34.9525,34.687,34.6946,136800.0
2014-08-19 10:00:00,45.72,45.82,45.39,45.63,176600.0,34.687,34.7629,34.4366,34.6187,176600.0
2014-08-19 10:05:00,45.65,45.91,45.6,45.78,95000.0,34.6339,34.8311,34.596,34.7325,95000.0
2014-08-19 10:10:00,45.79,45.95,45.56,45.62,182500.0,34.7401,34.8615,34.5656,34.6111,182500.0
2014-08-19 10:15:00,45.64,45.84,45.61,45.62,123400.0,34.6263,34.778,34.6035,34.6111,123400.0
2014-08-19 10:20:00,45.63,45.66,45.44,45.62,233600.0,34.6187,34.6415,34.4746,34.6111,233600.0
2014-08-19 10:25:00,45.6,45.83,45.6,45.66,124500.0,34.596,34.7705,34.596,34.6415,124500.0
2014-08-19 10:30:00,45.66,45.7,44.87,45.05,240600.0,34.6415,34.6718,34.0421,34.1787,240600.0
2014-08-19 10:35:00,45.07,45.48,44.9,45.4,168200.0,34.1939,34.5049,34.0649,34.4442,168200.0
2014-08-19 10:40:00,45.4,45.4,44.91,44.98,120000.0,34.4442,34.4442,34.0725,34.1256,120000.0
2014-08-19 10:45:00,44.95,44.98,44.62,44.76,163000.0,34.1028,34.1256,33.8524,33.9587,163000.0
2014-08-19 10:50:00,44.76,44.98,44.67,44.85,98700.0,33.9587,34.1256,33.8904,34.0269,98700.0
2014-08-19 10:55:00,44.87,44.94,44.7,44.87,73800.0,34.0421,34.0952,33.9131,34.0421,73800.0
2014-08-19 11:00:00,44.88,45.12,44.87,45.06,106300.0,34.0497,34.2318,34.0421,34.1863,106300.0
2014-08-19 11:05:00,45.07,45.17,45.03,45.04,93500.0,34.1939,34.2697,34.1635,34.1711,93500.0
2014-08-19 11:10:00,45.03,45.14,44.99,45.13,54900.0,34.1635,34.247,34.1332,34.2394,54900.0
2014-08-19 11:15:00,45.13,45.13,44.91,44.92,67400.0,34.2394,34.2394,34.0725,34.08,67400.0
2014-08-19 11:20:00,44.92,44.98,44.87,44.96,55600.0,34.08,34.1256,34.0421,34.1104,55600.0
2014-08-19 11:25:00,44.97,45.01,44.92,44.99,42200.0,34.118,34.1483,34.08,34.1332,42200.0
2014-08-19 11:30:00,44.99,45.09,44.97,45.04,64200.0,34.1332,34.209,34.118,34.1711,64200.0
2014-08-19 11:35:00,45.05,45.08,44.99,45.02,50400.0,34.1787,34.2014,34.1332,34.1559,50400.0
2014-08-19 11:40:00,45.01,45.08,44.95,44.95,46100.0,34.1483,34.2014,34.1028,34.1028,46100.0
2014-08-19 11:45:00,44.95,44.97,44.8,44.83,49300.0,34.1028,34.118,33.989,34.0118,49300.0
2014-08-19 11:50:00,44.83,44.83,44.55,44.8,87300.0,34.0118,34.0118,33.7993,33.989,87300.0
2014-08-19 11:55:00,44.81,44.9,44.73,44.9,42000.0,33.9966,34.0649,33.9359,34.0649,42000.0
2014-08-19 12:00:00,44.9,44.9,44.77,44.78,31500.0,34.0649,34.0649,33.9662,33.9738,31500.0
2014-08-19 12:05:00,44.77,44.79,44.64,44.73,38400.0,33.9662,33.9814,33.8676,33.9359,38400.0
2014-08-19 12:10:00,44.72,44.8,44.64,44.79,37400.0,33.9283,33.989,33.8676,33.9814,37400.0
2014-08-19 12:15:00,44.79,44.85,44.79,44.84,27400.0,33.9814,34.0269,33.9814,34.0194,27400.0
2014-08-19 12:20:00,44.83,44.9,44.8,44.9,41100.0,34.0118,34.0649,33.989,34.0649,41100.0
2014-08-19 12:25:00,44.9,44.99,44.87,44.89,48600.0,34.0649,34.1332,34.0421,34.0573,48600.0
2014-08-19 12:30:00,44.89,44.89,44.62,44.66,88400.0,34.0573,34.0573,33.8524,33.8828,88400.0
2014-08-19 12:35:00,44.67,44.77,44.44,44.58,71000.0,33.8904,33.9662,33.7159,33.8221,71000.0
2014-08-19 12:40:00,44.59,44.59,44.36,44.47,111000.0,33.8297,33.8297,33.6552,33.7386,111000.0
2014-08-19 12:45:00,44.46,44.66,44.4,44.65,56700.0,33.7311,33.8828,33.6855,33.8752,56700.0
2014-08-19 12:50:00,44.61,44.76,44.61,44.68,68300.0,33.8449,33.9587,33.8449,33.898,68300.0
2014-08-19 12:55:00,44.69,44.69,44.55,44.55,36500.0,33.9056,33.9056,33.7993,33.7993,36500.0
2014-08-19 13:00:00,44.54,44.6,44.47,44.56,52100.0,33.7918,33.8373,33.7386,33.8069,52100.0
2014-08-19 13:05:00,44.56,44.56,44.47,44.49,53900.0,33.8069,33.8069,33.7386,33.7538,53900.0
2014-08-19 13:10:00,44.48,44.54,44.44,44.54,44700.0,33.7462,33.7918,33.7159,33.7918,44700.0
2014-08-19 13:15:00,44.53,44.54,44.43,44.53,59300.0,33.7842,33.7918,33.7083,33.7842,59300.0
2014-08-19 13:20:00,44.54,44.63,44.53,44.53,38400.0,33.7918,33.86,33.7842,33.7842,38400.0
2014-08-19 13:25:00,44.54,44.59,44.52,44.52,30700.0,33.7918,33.8297,33.7766,33.7766,30700.0
2014-08-19 13:30:00,44.53,44.57,44.49,44.52,28000.0,33.7842,33.8145,33.7538,33.7766,28000.0
2014-08-19 13:35:00,44.52,44.57,44.5,44.54,21300.0,33.7766,33.8145,33.7614,33.7918,21300.0
2014-08-19 13:40:00,44.56,44.68,44.53,44.63,34800.0,33.8069,33.898,33.7842,33.86,34800.0
2014-08-19 13:45:00,44.65,44.76,44.65,44.68,34600.0,33.8752,33.9587,33.8752,33.898,34600.0
2014-08-19 13:50:00,44.67,44.67,44.51,44.6,31500.0,33.8904,33.8904,33.769,33.8373,31500.0
2014-08-19 13:55:00,44.6,44.6,44.45,44.46,24100.0,33.8373,33.8373,33.7235,33.7311,24100.0
2014-08-19 14:00:00,44.45,44.55,44.44,44.53,35800.0,33.7235,33.7993,33.7159,33.7842,35800.0
2014-08-19 14:05:00,44.52,44.53,44.28,44.33,65100.0,33.7766,33.7842,33.5945,33.6324,65100.0
2014-08-19 14:10:00,44.33,44.38,44.18,44.26,92500.0,33.6324,33.6704,33.5186,33.5793,92500.0
2014-08-19 14:15:00,44.25,44.28,44.15,44.21,73900.0,33.5717,33.5945,33.4959,33.5414,73900.0
2014-08-19 14:20:00,44.21,44.23,44.12,44.2,51300.0,33.5414,33.5566,33.4731,33.5338,51300.0
2014-08-19 14:25:00,44.21,44.32,44.03,44.11,67000.0,33.5414,33.6248,33.4048,33.4655,67000.0
2014-08-19 14:30:00,44.11,44.15,44.02,44.07,60800.0,33.4655,33.4959,33.3972,33.4352,60800.0
2014-08-19 14:35:00,44.06,44.23,44.06,44.21,71000.0,33.4276,33.5566,33.4276,33.5414,71000.0
2014-08-19 14:40:00,44.21,44.21,44.05,44.06,43300.0,33.5414,33.5414,33.42,33.4276,43300.0
2014-08-19 14:45:00,44.06,44.12,44.02,44.07,42900.0,33.4276,33.4731,33.3972,33.4352,42900.0
2014-08-19 14:50:00,44.07,44.12,43.8,43.89,132600.0,33.4352,33.4731,33.2303,33.2986,132600.0
2014-08-19 14:55:00,43.88,43.88,43.55,43.58,195800.0,33.291,33.291,33.0407,33.0634,195800.0
2014-08-19 15:00:00,43.58,43.9,43.58,43.85,152200.0,33.0634,33.3062,33.0634,33.2683,152200.0
2014-08-19 15:05:00,43.85,44.07,43.84,43.91,101200.0,33.2683,33.4352,33.2607,33.3138,101200.0
2014-08-19 15:10:00,43.92,43.95,43.8,43.81,61800.0,33.3214,33.3441,33.2303,33.2379,61800.0
2014-08-19 15:15:00,43.81,43.85,43.63,43.79,106700.0,33.2379,33.2683,33.1013,33.2227,106700.0
2014-08-19 15:20:00,43.79,44.13,43.79,44.04,92400.0,33.2227,33.4807,33.2227,33.4124,92400.0
2014-08-19 15:25:00,44.02,44.15,43.93,44.12,83300.0,33.3972,33.4959,33.329,33.4731,83300.0
2014-08-19 15:30:00,44.11,44.21,44.05,44.09,74700.0,33.4655,33.5414,33.42,33.4503,74700.0
2014-08-19 15:35:00,44.09,44.24,44.04,44.21,93100.0,33.4503,33.5641,33.4124,33.5414,93100.0
2014-08-19 15:40:00,44.2,44.25,44.16,44.2,111800.0,33.5338,33.5717,33.5035,33.5338,111800.0
2014-08-19 15:45:00,44.2,44.27,44.2,44.26,141800.0,33.5338,33.5869,33.5338,33.5793,141800.0
2014-08-19 15:50:00,44.26,44.29,44.21,44.25,129500.0,33.5793,33.6021,33.5414,33.5717,129500.0
2014-08-19 15:55:00,44.25,44.3,44.2,44.2,219000.0,33.5717,33.6097,33.5338,33.5338,219000.0
2014-08-20 09:30:00,44.28,44.29,43.9,43.92,85800.0,33.5945,33.6021,33.3062,33.3214,85800.0
2014-08-20 09:35:00,43.95,43.95,43.76,43.83,56200.0,33.3441,33.3441,33.2,33.2531,56200.0
2014-08-20 09:40:00,43.84,43.9,43.79,43.88,34300.0,33.2607,33.3062,33.2227,33.291,34300.0
2014-08-20 09:45:00,43.86,44.0,43.8,43.96,90900.0,33.2758,33.3821,33.2303,33.3517,90900.0
2014-08-20 09:50:00,43.93,44.21,43.92,44.21,45800.0,33.329,33.5414,33.3214,33.5414,45800.0
2014-08-20 09:55:00,44.22,44.4,44.21,44.29,60800.0,33.549,33.6855,33.5414,33.6021,60800.0
2014-08-20 10:00:00,44.28,44.28,44.17,44.24,34500.0,33.5945,33.5945,33.511,33.5641,34500.0
2014-08-20 10:05:00,44.24,44.39,44.21,44.32,35600.0,33.5641,33.6779,33.5414,33.6248,35600.0
2014-08-20 10:10:00,44.31,44.34,44.22,44.31,32000.0,33.6173,33.64,33.549,33.6173,32000.0
2014-08-20 10:15:00,44.29,44.35,44.27,44.31,29400.0,33.6021,33.6476,33.5869,33.6173,29400.0
2014-08-20 10:20:00,44.32,44.52,44.32,44.51,39000.0,33.6248,33.7766,33.6248,33.769,39000.0
2014-08-20 10:25:00,44.51,44.53,44.45,44.53,43500.0,33.769,33.7842,33.7235,33.7842,43500.0
2014-08-20 10:30:00,44.52,44.64,44.48,44.59,100100.0,33.7766,33.8676,33.7462,33.8297,100100.0
2014-08-20 10:35:00,44.61,44.76,44.59,44.65,75600.0,33.8449,33.9587,33.8297,33.8752,75600.0
2014-08-20 10:40:00,44.65,44.66,44.55,44.55,25600.0,33.8752,33.8828,33.7993,33.7993,25600.0
2014-08-20 10:45:00,44.56,44.62,44.53,44.55,25200.0,33.8069,33.8524,33.7842,33.7993,25200.0
2014-08-20 10:50:00,44.56,44.57,44.43,44.57,22000.0,33.8069,33.8145,33.7083,33.8145,22000.0
2014-08-20 10:55:00,44.58,44.59,44.43,44.45,53600.0,33.8221,33.8297,33.7083,33.7235,53600.0
2014-08-20 11:00:00,44.45,44.5,44.42,44.46,50800.0,33.7235,33.7614,33.7007,33.7311,50800.0
2014-08-20 11:05:00,44.45,44.5,44.41,44.5,14000.0,33.7235,33.7614,33.6931,33.7614,14000.0
2014-08-20 11:10:00,44.5,44.54,44.46,44.46,14200.0,33.7614,33.7918,33.7311,33.7311,14200.0
2014-08-20 11:15:00,44.47,44.48,44.42,44.42,60900.0,33.7386,33.7462,33.7007,33.7007,60900.0
2014-08-20 11:20:00,44.42,44.56,44.41,44.52,27800.0,33.7007,33.8069,33.6931,33.7766,27800.0
2014-08-20 11:25:00,44.51,44.58,44.5,44.53,17500.0,33.769,33.8221,33.7614,33.7842,17500.0
2014-08-20 11:30:00,44.53,44.61,44.53,44.58,19500.0,33.7842,33.8449,33.7842,33.8221,19500.0
2014-08-20 11:35:00,44.57,44.66,44.57,44.66,14800.0,33.8145,33.8828,33.8145,33.8828,14800.0
2014-08-20 11:40:00,44.66,44.71,44.63,44.68,35600.0,33.8828,33.9207,33.86,33.898,35600.0
2014-08-20 11:45:00,44.69,44.75,44.69,44.75,18700.0,33.9056,33.9511,33.9056,33.9511,18700.0
2014-08-20 11:50:00,44.75,44.75,44.67,44.68,19700.0,33.9511,33.9511,33.8904,33.898,19700.0
2014-08-20 11:55:00,44.67,44.69,44.62,44.69,19000.0,33.8904,33.9056,33.8524,33.9056,19000.0
2014-08-20 12:00:00,44.69,44.69,44.62,44.62,9800.0,33.9056,33.9056,33.8524,33.8524,9800.0
2014-08-20 12:05:00,44.62,44.63,44.55,44.57,22300.0,33.8524,33.86,33.7993,33.8145,22300.0
2014-08-20 12:10:00,44.57,44.6,44.51,44.6,17200.0,33.8145,33.8373,33.769,33.8373,17200.0
2014-08-20 12:15:00,44.61,44.65,44.6,44.64,12900.0,33.8449,33.8752,33.8373,33.8676,12900.0
2014-08-20 12:20:00,44.64,44.69,44.64,44.69,7600.0,33.8676,33.9056,33.8676,33.9056,7600.0
2014-08-20 12:25:00,44.68,44.69,44.59,44.6,13500.0,33.898,33.9056,33.8297,33.8373,13500.0
2014-08-20 12:30:00,44.6,44.65,44.6,44.63,11400.0,33.8373,33.8752,33.8373,33.86,11400.0
2014-08-20 12:35:00,44.62,44.63,44.56,44.56,18200.0,33.8524,33.86,33.8069,33.8069,18200.0
2014-08-20 12:40:00,44.58,44.6,44.54,44.57,15500.0,33.8221,33.8373,33.7918,33.8145,15500.0
2014-08-20 12:45:00,44.56,44.62,44.56,44.6,28700.0,33.8069,33.8524,33.8069,33.8373,28700.0
2014-08-20 12:50:00,44.6,44.63,44.59,44.62,11700.0,33.8373,33.86,33.8297,33.8524,11700.0
2014-08-20 12:55:00,44.63,44.67,44.62,44.64,16000.0,33.86,33.8904,33.8524,33.8676,16000.0
2014-08-20 13:00:00,44.63,44.67,44.62,44.66,8400.0,33.86,33.8904,33.8524,33.8828,8400.0
2014-08-20 13:05:00,44.66,44.66,44.62,44.63,7900.0,33.8828,33.8828,33.8524,33.86,7900.0
2014-08-20 13:10:00,44.64,44.66,44.63,44.66,10200.0,33.8676,33.8828,33.86,33.8828,10200.0
2014-08-20 13:15:00,44.66,44.75,44.66,44.74,12200.0,33.8828,33.9511,33.8828,33.9435,12200.0
2014-08-20 13:20:00,44.74,44.75,44.72,44.73,15200.0,33.9435,33.9511,33.9283,33.9359,15200.0
2014-08-20 13:25:00,44.72,44.76,44.71,44.76,14900.0,33.9283,33.9587,33.9207,33.9587,14900.0
2014-08-20 13:30:00,44.76,44.84,44.76,44.83,26700.0,33.9587,34.0194,33.9587,34.0118,26700.0
2014-08-20 13:35:00,44.84,44.84,44.79,44.8,13000.0,34.0194,34.0194,33.9814,33.989,13000.0
2014-08-20 13:40:00,44.8,44.88,44.8,44.88,24900.0,33.989,34.0497,33.989,34.0497,24900.0
2014-08-20 13:45:00,44.88,44.88,44.82,44.83,7700.0,34.0497,34.0497,34.0042,34.0118,7700.0
2014-08-20 13:50:00,44.84,44.84,44.77,44.81,12600.0,34.0194,34.0194,33.9662,33.9966,12600.0
2014-08-20 13:55:00,44.82,44.84,44.79,44.8,12300.0,34.0042,34.0194,33.9814,33.989,12300.0
2014-08-20 14:00:00,44.79,44.8,44.72,44.73,26300.0,33.9814,33.989,33.9283,33.9359,26300.0
2014-08-20 14:05:00,44.72,44.72,44.63,44.65,15300.0,33.9283,33.9283,33.86,33.8752,15300.0
2014-08-20 14:10:00,44.65,44.67,44.55,44.56,21100.0,33.8752,33.8904,33.7993,33.8069,21100.0
2014-08-20 14:15:00,44.55,44.61,44.54,44.61,15500.0,33.7993,33.8449,33.7918,33.8449,15500.0
2014-08-20 14:20:00,44.63,44.72,44.62,44.66,12700.0,33.86,33.9283,33.8524,33.8828,12700.0
2014-08-20 14:25:00,44.66,44.7,44.65,44.7,18600.0,33.8828,33.9131,33.8752,33.9131,18600.0
2014-08-20 14:30:00,44.7,44.75,44.7,44.73,16800.0,33.9131,33.9511,33.9131,33.9359,16800.0
2014-08-20 14:35:00,44.73,44.78,44.73,44.78,17800.0,33.9359,33.9738,33.9359,33.9738,17800.0
2014-08-20 14:40:00,44.78,44.79,44.72,44.75,9300.0,33.9738,33.9814,33.9283,33.9511,9300.0
2014-08-20 14:45:00,44.75,44.79,44.73,44.73,35500.0,33.9511,33.9814,33.9359,33.9359,35500.0
2014-08-20 14:50:00,44.73,44.78,44.73,44.77,22000.0,33.9359,33.9738,33.9359,33.9662,22000.0
2014-08-20 14:55:00,44.78,44.78,44.73,44.77,28300.0,33.9738,33.9738,33.9359,33.9662,28300.0
2014-08-20 15:00:00,44.77,44.85,44.76,44.84,28800.0,33.9662,34.0269,33.9587,34.0194,28800.0
2014-08-20 15:05:00,44.84,44.93,44.84,44.91,40900.0,34.0194,34.0876,34.0194,34.0725,40900.0
2014-08-20 15:10:00,44.91,44.99,44.91,44.98,29000.0,34.0725,34.1332,34.0725,34.1256,29000.0
2014-08-20 15:15:00,44.99,44.99,44.91,44.91,22000.0,34.1332,34.1332,34.0725,34.0725,22000.0
2014-08-20 15:20:00,44.91,44.96,44.9,44.96,25600.0,34.0725,34.1104,34.0649,34.1104,25600.0
2014-08-20 15:25:00,44.97,44.99,44.94,44.98,25700.0,34.118,34.1332,34.0952,34.1256,25700.0
2014-08-20 15:30:00,44.98,45.0,44.98,44.99,14600.0,34.1256,34.1407,34.1256,34.1332,14600.0
2014-08-20 15:35:00,45.0,45.12,44.98,45.08,120000.0,34.1407,34.2318,34.1256,34.2014,120000.0
2014-08-20 15:40:00,45.09,45.13,45.08,45.08,54300.0,34.209,34.2394,34.2014,34.2014,54300.0
2014-08-20 15:45:00,45.09,45.14,45.07,45.07,78700.0,34.209,34.247,34.1939,34.1939,78700.0
2014-08-20 15:50:00,45.07,45.08,45.01,45.05,93200.0,34.1939,34.2014,34.1483,34.1787,93200.0
2014-08-20 15:55:00,45.06,45.08,45.03,45.04,91200.0,34.1863,34.2014,34.1635,34.1711,91200.0
2014-08-21 09:30:00,44.94,45.02,44.9,44.99,52200.0,34.0952,34.1559,34.0649,34.1332,52200.0
2014-08-21 09:35:00,44.99,44.99,44.91,44.95,26300.0,34.1332,34.1332,34.0725,34.1028,26300.0
2014-08-21 09:40:00,44.94,44.98,44.83,44.96,19900.0,34.0952,34.1256,34.0118,34.1104,19900.0
2014-08-21 09:45:00,44.94,44.94,44.85,44.85,4400.0,34.0952,34.0952,34.0269,34.0269,4400.0
2014-08-21 09:50:00,44.84,44.85,44.67,44.68,24900.0,34.0194,34.0269,33.8904,33.898,24900.0
2014-08-21 09:55:00,44.7,44.74,44.66,44.7,10800.0,33.9131,33.9435,33.8828,33.9131,10800.0
2014-08-21 10:00:00,44.73,44.8,44.65,44.65,16000.0,33.9359,33.989,33.8752,33.8752,16000.0
2014-08-21 10:05:00,44.64,44.64,44.55,44.55,11500.0,33.8676,33.8676,33.7993,33.7993,11500.0
2014-08-21 10:10:00,44.52,44.58,44.5,44.54,12300.0,33.7766,33.8221,33.7614,33.7918,12300.0
2014-08-21 10:15:00,44.55,44.65,44.55,44.65,13700.0,33.7993,33.8752,33.7993,33.8752,13700.0
2014-08-21 10:20:00,44.65,44.71,44.58,44.66,12300.0,33.8752,33.9207,33.8221,33.8828,12300.0
2014-08-21 10:25:00,44.69,44.71,44.65,44.68,6100.0,33.9056,33.9207,33.8752,33.898,6100.0
2014-08-21 10:30:00,44.68,44.79,44.66,44.77,17200.0,33.898,33.9814,33.8828,33.9662,17200.0
2014-08-21 10:35:00,44.79,44.83,44.75,44.83,18000.0,33.9814,34.0118,33.9511,34.0118,18000.0
2014-08-21 10:40:00,44.8,44.83,44.67,44.67,27000.0,33.989,34.0118,33.8904,33.8904,27000.0
2014-08-21 10:45:00,44.67,44.83,44.67,44.83,39800.0,33.8904,34.0118,33.8904,34.0118,39800.0
2014-08-21 10:50:00,44.83,45.0,44.83,44.94,47200.0,34.0118,34.1407,34.0118,34.0952,47200.0
2014-08-21 10:55:00,44.94,44.96,44.86,44.86,22600.0,34.0952,34.1104,34.0345,34.0345,22600.0
2014-08-21 11:00:00,44.86,44.88,44.8,44.84,21700.0,34.0345,34.0497,33.989,34.0194,21700.0
2014-08-21 11:05:00,44.83,44.9,44.81,44.84,17400.0,34.0118,34.0649,33.9966,34.0194,17400.0
2014-08-21 11:10:00,44.82,44.83,44.77,44.8,12300.0,34.0042,34.0118,33.9662,33.989,12300.0
2014-08-21 11:15:00,44.8,44.81,44.72,44.72,7800.0,33.989,33.9966,33.9283,33.9283,7800.0
2014-08-21 11:20:00,44.71,44.72,44.67,44.67,7700.0,33.9207,33.9283,33.8904,33.8904,7700.0
2014-08-21 11:25:00,44.66,44.71,44.64,44.65,13200.0,33.8828,33.9207,33.8676,33.8752,13200.0
2014-08-21 11:30:00,44.66,44.7,44.63,44.69,9500.0,33.8828,33.9131,33.86,33.9056,9500.0
2014-08-21 11:35:00,44.7,44.73,44.63,44.65,13500.0,33.9131,33.9359,33.86,33.8752,13500.0
2014-08-21 11:40:00,44.67,44.71,44.65,44.68,8400.0,33.8904,33.9207,33.8752,33.898,8400.0
2014-08-21 11:45:00,44.67,44.68,44.65,44.67,7200.0,33.8904,33.898,33.8752,33.8904,7200.0
2014-08-21 11:50:00,44.67,44.67,44.64,44.64,10400.0,33.8904,33.8904,33.8676,33.8676,10400.0
2014-08-21 11:55:00,44.64,44.65,44.58,44.58,20300.0,33.8676,33.8752,33.8221,33.8221,20300.0
2014-08-21 12:00:00,44.58,44.63,44.58,44.6,12800.0,33.8221,33.86,33.8221,33.8373,12800.0
2014-08-21 12:05:00,44.6,44.61,44.59,44.6,9000.0,33.8373,33.8449,33.8297,33.8373,9000.0
2014-08-21 12:10:00,44.6,44.69,44.59,44.68,9000.0,33.8373,33.9056,33.8297,33.898,9000.0
2014-08-21 12:15:00,44.68,44.77,44.68,44.77,5500.0,33.898,33.9662,33.898,33.9662,5500.0
2014-08-21 12:20:00,44.77,44.77,44.68,44.68,6200.0,33.9662,33.9662,33.898,33.898,6200.0
2014-08-21 12:25:00,44.67,44.67,44.62,44.63,7500.0,33.8904,33.8904,33.8524,33.86,7500.0
2014-08-21 12:30:00,44.64,44.67,44.63,44.63,5200.0,33.8676,33.8904,33.86,33.86,5200.0
2014-08-21 12:35:00,44.62,44.64,44.62,44.63,3600.0,33.8524,33.8676,33.8524,33.86,3600.0
2014-08-21 12:40:00,44.62,44.64,44.61,44.64,5300.0,33.8524,33.8676,33.8449,33.8676,5300.0
2014-08-21 12:45:00,44.65,44.71,44.65,44.71,3800.0,33.8752,33.9207,33.8752,33.9207,3800.0
2014-08-21 12:50:00,44.71,44.71,44.63,44.64,7500.0,33.9207,33.9207,33.86,33.8676,7500.0
2014-08-21 12:55:00,44.65,44.65,44.62,44.63,6500.0,33.8752,33.8752,33.8524,33.86,6500.0
2014-08-21 13:00:00,44.63,44.68,44.63,44.68,5300.0,33.86,33.898,33.86,33.898,5300.0
2014-08-21 13:05:00,44.67,44.76,44.66,44.76,9300.0,33.8904,33.9587,33.8828,33.9587,9300.0
2014-08-21 13:10:00,44.75,44.77,44.72,44.77,5500.0,33.9511,33.9662,33.9283,33.9662,5500.0
2014-08-21 13:15:00,44.77,44.82,44.77,44.82,6400.0,33.9662,34.0042,33.9662,34.0042,6400.0
2014-08-21 13:20:00,44.81,44.82,44.79,44.8,4200.0,33.9966,34.0042,33.9814,33.989,4200.0
2014-08-21 13:25:00,44.79,44.79,44.72,44.75,10600.0,33.9814,33.9814,33.9283,33.9511,10600.0
2014-08-21 13:30:00,44.75,44.78,44.71,44.71,9700.0,33.9511,33.9738,33.9207,33.9207,9700.0
2014-08-21 13:35:00,44.71,44.73,44.71,44.73,5600.0,33.9207,33.9359,33.9207,33.9359,5600.0
2014-08-21 13:40:00,44.74,44.75,44.73,44.75,3600.0,33.9435,33.9511,33.9359,33.9511,3600.0
2014-08-21 13:45:00,44.76,44.79,44.76,44.79,8700.0,33.9587,33.9814,33.9587,33.9814,8700.0
2014-08-21 13:50:00,44.78,44.78,44.75,44.76,6000.0,33.9738,33.9738,33.9511,33.9587,6000.0
2014-08-21 13:55:00,44.76,44.76,44.72,44.73,10200.0,33.9587,33.9587,33.9283,33.9359,10200.0
2014-08-21 14:00:00,44.74,44.76,44.71,44.72,5900.0,33.9435,33.9587,33.9207,33.9283,5900.0
2014-08-21 14:05:00,44.71,44.72,44.69,44.71,14600.0,33.9207,33.9283,33.9056,33.9207,14600.0
2014-08-21 14:10:00,44.71,44.71,44.66,44.66,12700.0,33.9207,33.9207,33.8828,33.8828,12700.0
2014-08-21 14:15:00,44.66,44.68,44.65,44.65,10900.0,33.8828,33.898,33.8752,33.8752,10900.0
2014-08-21 14:20:00,44.65,44.66,44.64,44.66,9300.0,33.8752,33.8828,33.8676,33.8828,9300.0
2014-08-21 14:25:00,44.65,44.66,44.62,44.62,14300.0,33.8752,33.8828,33.8524,33.8524,14300.0
2014-08-21 14:30:00,44.62,44.69,44.61,44.69,13000.0,33.8524,33.9056,33.8449,33.9056,13000.0
2014-08-21 14:35:00,44.69,44.74,44.69,44.72,15800.0,33.9056,33.9435,33.9056,33.9283,15800.0
2014-08-21 14:40:00,44.72,44.72,44.69,44.7,16400.0,33.9283,33.9283,33.9056,33.9131,16400.0
2014-08-21 14:45:00,44.69,44.71,44.67,44.68,12600.0,33.9056,33.9207,33.8904,33.898,12600.0
2014-08-21 14:50:00,44.68,44.69,44.65,44.65,13600.0,33.898,33.9056,33.8752,33.8752,13600.0
2014-08-21 14:55:00,44.66,44.69,44.65,44.67,13900.0,33.8828,33.9056,33.8752,33.8904,13900.0
2014-08-21 15:00:00,44.67,44.71,44.66,44.71,7000.0,33.8904,33.9207,33.8828,33.9207,7000.0
2014-08-21 15:05:00,44.71,44.75,44.71,44.72,18800.0,33.9207,33.9511,33.9207,33.9283,18800.0
2014-08-21 15:10:00,44.73,44.79,44.72,44.79,26000.0,33.9359,33.9814,33.9283,33.9814,26000.0
2014-08-21 15:15:00,44.79,44.82,44.76,44.77,30900.0,33.9814,34.0042,33.9587,33.9662,30900.0
2014-08-21 15:20:00,44.76,44.76,44.71,44.72,15000.0,33.9587,33.9587,33.9207,33.9283,15000.0
2014-08-21 15:25:00,44.72,44.76,44.69,44.76,20700.0,33.9283,33.9587,33.9056,33.9587,20700.0
2014-08-21 15:30:00,44.76,44.8,44.72,44.72,22400.0,33.9587,33.989,33.9283,33.9283,22400.0
2014-08-21 15:35:00,44.72,44.77,44.71,44.72,26100.0,33.9283,33.9662,33.9207,33.9283,26100.0
2014-08-21 15:40:00,44.71,44.75,44.71,44.72,29700.0,33.9207,33.9511,33.9207,33.9283,29700.0
2014-08-21 15:45:00,44.72,44.72,44.65,44.66,43500.0,33.9283,33.9283,33.8752,33.8828,43500.0
2014-08-21 15:50:00,44.66,44.68,44.65,44.66,39400.0,33.8828,33.898,33.8752,33.8828,39400.0
2014-08-21 15:55:00,44.65,44.65,44.59,44.64,89000.0,33.8752,33.8752,33.8297,33.8676,89000.0
2014-08-22 09:30:00,44.77,45.06,44.65,44.99,40000.0,33.9662,34.1863,33.8752,34.1332,40000.0
2014-08-22 09:35:00,44.99,44.99,44.86,44.9,7000.0,34.1332,34.1332,34.0345,34.0649,7000.0
2014-08-22 09:40:00,44.9,44.94,44.81,44.84,6200.0,34.0649,34.0952,33.9966,34.0194,6200.0
2014-08-22 09:45:00,44.84,44.89,44.8,44.84,7600.0,34.0194,34.0573,33.989,34.0194,7600.0
2014-08-22 09:50:00,44.84,44.88,44.8,44.88,3600.0,34.0194,34.0497,33.989,34.0497,3600.0
2014-08-22 09:55:00,44.9,45.07,44.88,45.04,27300.0,34.0649,34.1939,34.0497,34.1711,27300.0
2014-08-22 10:00:00,45.08,45.08,44.96,45.02,21700.0,34.2014,34.2014,34.1104,34.1559,21700.0
2014-08-22 10:05:00,45.03,45.21,45.02,45.16,18500.0,34.1635,34.3001,34.1559,34.2621,18500.0
2014-08-22 10:10:00,45.19,45.23,45.17,45.21,19500.0,34.2849,34.3152,34.2697,34.3001,19500.0
2014-08-22 10:15:00,45.21,45.21,45.09,45.11,12000.0,34.3001,34.3001,34.209,34.2242,12000.0
2014-08-22 10:20:00,45.11,45.19,45.1,45.19,27700.0,34.2242,34.2849,34.2166,34.2849,27700.0
2014-08-22 10:25:00,45.19,45.24,45.17,45.23,18600.0,34.2849,34.3228,34.2697,34.3152,18600.0
2014-08-22 10:30:00,45.23,45.3,45.23,45.3,18700.0,34.3152,34.3683,34.3152,34.3683,18700.0
2014-08-22 10:35:00,45.29,45.29,45.17,45.2,15800.0,34.3608,34.3608,34.2697,34.2925,15800.0
2014-08-22 10:40:00,45.2,45.2,45.17,45.18,7400.0,34.2925,34.2925,34.2697,34.2773,7400.0
2014-08-22 10:45:00,45.18,45.28,45.18,45.27,15200.0,34.2773,34.3532,34.2773,34.3456,15200.0
2014-08-22 10:50:00,45.26,45.29,45.23,45.23,10400.0,34.338,34.3608,34.3152,34.3152,10400.0
2014-08-22 10:55:00,45.23,45.23,45.18,45.19,12900.0,34.3152,34.3152,34.2773,34.2849,12900.0
2014-08-22 11:00:00,45.19,45.19,45.13,45.15,20400.0,34.2849,34.2849,34.2394,34.2545,20400.0
2014-08-22 11:05:00,45.16,45.23,45.09,45.21,27000.0,34.2621,34.3152,34.209,34.3001,27000.0
2014-08-22 11:10:00,45.21,45.21,45.13,45.15,12000.0,34.3001,34.3001,34.2394,34.2545,12000.0
2014-08-22 11:15:00,45.13,45.13,45.07,45.08,16500.0,34.2394,34.2394,34.1939,34.2014,16500.0
2014-08-22 11:20:00,45.08,45.11,45.06,45.07,15300.0,34.2014,34.2242,34.1863,34.1939,15300.0
2014-08-22 11:25:00,45.09,45.16,45.09,45.15,9400.0,34.209,34.2621,34.209,34.2545,9400.0
2014-08-22 11:30:00,45.15,45.17,45.13,45.13,6700.0,34.2545,34.2697,34.2394,34.2394,6700.0
2014-08-22 11:35:00,45.14,45.18,45.12,45.12,13600.0,34.247,34.2773,34.2318,34.2318,13600.0
2014-08-22 11:40:00,45.13,45.2,45.13,45.18,12200.0,34.2394,34.2925,34.2394,34.2773,12200.0
2014-08-22 11:45:00,45.18,45.19,45.14,45.14,8900.0,34.2773,34.2849,34.247,34.247,8900.0
2014-08-22 11:50:00,45.15,45.23,45.15,45.21,7200.0,34.2545,34.3152,34.2545,34.3001,7200.0
2014-08-22 11:55:00,45.2,45.3,45.2,45.3,18300.0,34.2925,34.3683,34.2925,34.3683,18300.0
2014-08-22 12:00:00,45.3,45.41,45.3,45.39,24400.0,34.3683,34.4518,34.3683,34.4366,24400.0
2014-08-22 12:05:00,45.39,45.4,45.34,45.4,13200.0,34.4366,34.4442,34.3987,34.4442,13200.0
2014-08-22 12:10:00,45.39,45.4,45.35,45.37,6500.0,34.4366,34.4442,34.4063,34.4215,6500.0
2014-08-22 12:15:00,45.37,45.37,45.3,45.3,10800.0,34.4215,34.4215,34.3683,34.3683,10800.0
2014-08-22 12:20:00,45.3,45.31,45.22,45.23,4900.0,34.3683,34.3759,34.3077,34.3152,4900.0
2014-08-22 12:25:00,45.23,45.26,45.2,45.22,10600.0,34.3152,34.338,34.2925,34.3077,10600.0
2014-08-22 12:30:00,45.23,45.23,45.16,45.17,4300.0,34.3152,34.3152,34.2621,34.2697,4300.0
2014-08-22 12:35:00,45.16,45.18,45.14,45.14,10600.0,34.2621,34.2773,34.247,34.247,10600.0
2014-08-22 12:40:00,45.14,45.14,45.12,45.12,6000.0,34.247,34.247,34.2318,34.2318,6000.0
2014-08-22 12:45:00,45.14,45.15,45.12,45.14,5700.0,34.247,34.2545,34.2318,34.247,5700.0
2014-08-22 12:50:00,45.14,45.21,45.14,45.18,13700.0,34.247,34.3001,34.247,34.2773,13700.0
2014-08-22 12:55:00,45.18,45.21,45.16,45.21,2800.0,34.2773,34.3001,34.2621,34.3001,2800.0
2014-08-22 13:00:00,45.21,45.26,45.21,45.24,10100.0,34.3001,34.338,34.3001,34.3228,10100.0
2014-08-22 13:05:00,45.24,45.25,45.21,45.23,8800.0,34.3228,34.3304,34.3001,34.3152,8800.0
2014-08-22 13:10:00,45.24,45.27,45.23,45.27,6600.0,34.3228,34.3456,34.3152,34.3456,6600.0
2014-08-22 13:15:00,45.26,45.27,45.24,45.24,5400.0,34.338,34.3456,34.3228,34.3228,5400.0
2014-08-22 13:20:00,45.25,45.25,45.21,45.23,6800.0,34.3304,34.3304,34.3001,34.3152,6800.0
2014-08-22 13:25:00,45.23,45.27,45.21,45.24,6200.0,34.3152,34.3456,34.3001,34.3228,6200.0
2014-08-22 13:30:00,45.25,45.29,45.25,45.26,7500.0,34.3304,34.3608,34.3304,34.338,7500.0
2014-08-22 13:35:00,45.26,45.26,45.22,45.22,2900.0,34.338,34.338,34.3077,34.3077,2900.0
2014-08-22 13:40:00,45.23,45.26,45.23,45.24,11700.0,34.3152,34.338,34.3152,34.3228,11700.0
2014-08-22 13:45:00,45.24,45.25,45.18,45.19,9700.0,34.3228,34.3304,34.2773,34.2849,9700.0
2014-08-22 13:50:00,45.18,45.19,45.12,45.12,9500.0,34.2773,34.2849,34.2318,34.2318,9500.0
2014-08-22 13:55:00,45.12,45.12,45.08,45.09,12200.0,34.2318,34.2318,34.2014,34.209,12200.0
2014-08-22 14:00:00,45.1,45.13,45.1,45.11,18300.0,34.2166,34.2394,34.2166,34.2242,18300.0
2014-08-22 14:05:00,45.11,45.11,45.05,45.06,11600.0,34.2242,34.2242,34.1787,34.1863,11600.0
2014-08-22 14:10:00,45.05,45.06,45.03,45.06,6500.0,34.1787,34.1863,34.1635,34.1863,6500.0
2014-08-22 14:15:00,45.06,45.07,45.02,45.06,10300.0,34.1863,34.1939,34.1559,34.1863,10300.0
2014-08-22 14:20:00,45.05,45.05,45.02,45.03,9900.0,34.1787,34.1787,34.1559,34.1635,9900.0
2014-08-22 14:25:00,45.03,45.09,45.03,45.07,5400.0,34.1635,34.209,34.1635,34.1939,5400.0
2014-08-22 14:30:00,45.06,45.09,45.02,45.08,9900.0,34.1863,34.209,34.1559,34.2014,9900.0
2014-08-22 14:35:00,45.08,45.11,45.06,45.08,10800.0,34.2014,34.2242,34.1863,34.2014,10800.0
2014-08-22 14:40:00,45.09,45.17,45.08,45.17,21800.0,34.209,34.2697,34.2014,34.2697,21800.0
2014-08-22 14:45:00,45.16,45.22,45.16,45.21,20600.0,34.2621,34.3077,34.2621,34.3001,20600.0
2014-08-22 14:50:00,45.22,45.29,45.22,45.29,16300.0,34.3077,34.3608,34.3077,34.3608,16300.0
2014-08-22 14:55:00,45.29,45.29,45.24,45.25,20200.0,34.3608,34.3608,34.3228,34.3304,20200.0
2014-08-22 15:00:00,45.25,45.26,45.21,45.21,20800.0,34.3304,34.338,34.3001,34.3001,20800.0
2014-08-22 15:05:00,45.2,45.2,45.16,45.2,23700.0,34.2925,34.2925,34.2621,34.2925,23700.0
2014-08-22 15:10:00,45.2,45.28,45.2,45.25,18300.0,34.2925,34.3532,34.2925,34.3304,18300.0
2014-08-22 15:15:00,45.25,45.28,45.23,45.28,14100.0,34.3304,34.3532,34.3152,34.3532,14100.0
2014-08-22 15:20:00,45.28,45.34,45.27,45.34,33900.0,34.3532,34.3987,34.3456,34.3987,33900.0
2014-08-22 15:25:00,45.34,45.34,45.32,45.33,27500.0,34.3987,34.3987,34.3835,34.3911,27500.0
2014-08-22 15:30:00,45.34,45.34,45.28,45.29,34000.0,34.3987,34.3987,34.3532,34.3608,34000.0
2014-08-22 15:35:00,45.3,45.35,45.28,45.34,34200.0,34.3683,34.4063,34.3532,34.3987,34200.0
2014-08-22 15:40:00,45.34,45.34,45.24,45.24,24500.0,34.3987,34.3987,34.3228,34.3228,24500.0
2014-08-22 15:45:00,45.24,45.26,45.23,45.25,42300.0,34.3228,34.338,34.3152,34.3304,42300.0
2014-08-22 15:50:00,45.26,45.26,45.21,45.23,63400.0,34.338,34.338,34.3001,34.3152,63400.0
2014-08-22 15:55:00,45.22,45.24,45.19,45.22,80300.0,34.3077,34.3228,34.2849,34.3077,80300.0
2014-08-25 09:30:00,45.33,45.4,45.3,45.33,21100.0,34.3911,34.4442,34.3683,34.3911,21100.0
2014-08-25 09:35:00,45.33,45.54,45.33,45.47,19600.0,34.3911,34.5504,34.3911,34.4973,19600.0
2014-08-25 09:40:00,45.48,45.51,45.31,45.42,50900.0,34.5049,34.5277,34.3759,34.4594,50900.0
2014-08-25 09:45:00,45.42,45.5,45.42,45.45,12900.0,34.4594,34.5201,34.4594,34.4822,12900.0
2014-08-25 09:50:00,45.46,45.52,45.46,45.52,4900.0,34.4897,34.5353,34.4897,34.5353,4900.0
2014-08-25 09:55:00,45.52,45.53,45.48,45.5,8000.0,34.5353,34.5428,34.5049,34.5201,8000.0
2014-08-25 10:00:00,45.5,45.5,45.39,45.43,9500.0,34.5201,34.5201,34.4366,34.467,9500.0
2014-08-25 10:05:00,45.42,45.45,45.34,45.45,12600.0,34.4594,34.4822,34.3987,34.4822,12600.0
2014-08-25 10:10:00,45.46,45.47,45.39,45.41,7700.0,34.4897,34.4973,34.4366,34.4518,7700.0
2014-08-25 10:15:00,45.41,45.42,45.34,45.36,8900.0,34.4518,34.4594,34.3987,34.4139,8900.0
2014-08-25 10:20:00,45.37,45.38,45.25,45.26,14300.0,34.4215,34.429,34.3304,34.338,14300.0
2014-08-25 10:25:00,45.26,45.26,45.17,45.18,23000.0,34.338,34.338,34.2697,34.2773,23000.0
2014-08-25 10:30:00,45.17,45.25,45.12,45.12,32500.0,34.2697,34.3304,34.2318,34.2318,32500.0
2014-08-25 10:35:00,45.12,45.15,45.04,45.11,56500.0,34.2318,34.2545,34.1711,34.2242,56500.0
2014-08-25 10:40:00,45.13,45.17,45.04,45.08,31800.0,34.2394,34.2697,34.1711,34.2014,31800.0
2014-08-25 10:45:00,45.08,45.11,45.06,45.07,14800.0,34.2014,34.2242,34.1863,34.1939,14800.0
2014-08-25 10:50:00,45.08,45.11,45.07,45.07,14100.0,34.2014,34.2242,34.1939,34.1939,14100.0
2014-08-25 10:55:00,45.06,45.07,45.03,45.07,15400.0,34.1863,34.1939,34.1635,34.1939,15400.0
2014-08-25 11:00:00,45.06,45.08,44.99,45.04,45400.0,34.1863,34.2014,34.1332,34.1711,45400.0
2014-08-25 11:05:00,45.04,45.05,44.9,44.93,56000.0,34.1711,34.1787,34.0649,34.0876,56000.0
2014-08-25 11:10:00,44.92,44.96,44.89,44.91,21500.0,34.08,34.1104,34.0573,34.0725,21500.0
2014-08-25 11:15:00,44.91,45.04,44.9,45.04,36400.0,34.0725,34.1711,34.0649,34.1711,36400.0
2014-08-25 11:20:00,45.04,45.17,45.04,45.13,15500.0,34.1711,34.2697,34.1711,34.2394,15500.0
2014-08-25 11:25:00,45.13,45.17,45.1,45.16,26000.0,34.2394,34.2697,34.2166,34.2621,26000.0
2014-08-25 11:30:00,45.16,45.17,45.1,45.17,19900.0,34.2621,34.2697,34.2166,34.2697,19900.0
2014-08-25 11:35:00,45.17,45.18,45.12,45.18,28600.0,34.2697,34.2773,34.2318,34.2773,28600.0
2014-08-25 11:40:00,45.17,45.25,45.14,45.25,21900.0,34.2697,34.3304,34.247,34.3304,21900.0
2014-08-25 11:45:00,45.25,45.29,45.2,45.21,22800.0,34.3304,34.3608,34.2925,34.3001,22800.0
2014-08-25 11:50:00,45.2,45.29,45.2,45.27,12600.0,34.2925,34.3608,34.2925,34.3456,12600.0
2014-08-25 11:55:00,45.28,45.29,45.26,45.28,6900.0,34.3532,34.3608,34.338,34.3532,6900.0
2014-08-25 12:00:00,45.29,45.31,45.28,45.29,2000.0,34.3608,34.3759,34.3532,34.3608,2000.0
2014-08-25 12:05:00,45.28,45.28,45.23,45.23,4400.0,34.3532,34.3532,34.3152,34.3152,4400.0
2014-08-25 12:10:00,45.21,45.22,45.18,45.18,1900.0,34.3001,34.3077,34.2773,34.2773,1900.0
2014-08-25 12:15:00,45.19,45.19,45.15,45.18,10600.0,34.2849,34.2849,34.2545,34.2773,10600.0
2014-08-25 12:20:00,45.17,45.17,45.11,45.11,13300.0,34.2697,34.2697,34.2242,34.2242,13300.0
2014-08-25 12:25:00,45.11,45.11,45.04,45.05,8100.0,34.2242,34.2242,34.1711,34.1787,8100.0
2014-08-25 12:30:00,45.07,45.08,45.05,45.08,7000.0,34.1939,34.2014,34.1787,34.2014,7000.0
2014-08-25 12:35:00,45.07,45.09,45.06,45.08,3300.0,34.1939,34.209,34.1863,34.2014,3300.0
2014-08-25 12:40:00,45.08,45.1,45.08,45.1,3000.0,34.2014,34.2166,34.2014,34.2166,3000.0
2014-08-25 12:45:00,45.08,45.08,45.04,45.05,4700.0,34.2014,34.2014,34.1711,34.1787,4700.0
2014-08-25 12:50:00,45.05,45.05,45.02,45.03,5300.0,34.1787,34.1787,34.1559,34.1635,5300.0
2014-08-25 12:55:00,45.04,45.1,45.04,45.09,10800.0,34.1711,34.2166,34.1711,34.209,10800.0
2014-08-25 13:00:00,45.06,45.09,45.06,45.06,5500.0,34.1863,34.209,34.1863,34.1863,5500.0
2014-08-25 13:05:00,45.06,45.06,45.03,45.05,1500.0,34.1863,34.1863,34.1635,34.1787,1500.0
2014-08-25 13:10:00,45.06,45.1,45.05,45.08,2600.0,34.1863,34.2166,34.1787,34.2014,2600.0
2014-08-25 13:15:00,45.1,45.13,45.09,45.11,2600.0,34.2166,34.2394,34.209,34.2242,2600.0
2014-08-25 13:20:00,45.11,45.13,45.1,45.13,3600.0,34.2242,34.2394,34.2166,34.2394,3600.0
2014-08-25 13:25:00,45.13,45.14,45.11,45.13,3500.0,34.2394,34.247,34.2242,34.2394,3500.0
2014-08-25 13:30:00,45.15,45.17,45.13,45.15,4000.0,34.2545,34.2697,34.2394,34.2545,4000.0
2014-08-25 13:35:00,45.15,45.15,45.13,45.13,3100.0,34.2545,34.2545,34.2394,34.2394,3100.0
2014-08-25 13:40:00,45.13,45.17,45.13,45.16,8600.0,34.2394,34.2697,34.2394,34.2621,8600.0
2014-08-25 13:45:00,45.16,45.16,45.08,45.1,9400.0,34.2621,34.2621,34.2014,34.2166,9400.0
2014-08-25 13:50:00,45.08,45.08,45.05,45.06,4600.0,34.2014,34.2014,34.1787,34.1863,4600.0
2014-08-25 13:55:00,45.06,45.12,45.06,45.09,10200.0,34.1863,34.2318,34.1863,34.209,10200.0
2014-08-25 14:00:00,45.09,45.09,45.02,45.02,2200.0,34.209,34.209,34.1559,34.1559,2200.0
2014-08-25 14:05:00,45.04,45.06,45.03,45.06,5300.0,34.1711,34.1863,34.1635,34.1863,5300.0
2014-08-25 14:10:00,45.06,45.1,45.06,45.1,8300.0,34.1863,34.2166,34.1863,34.2166,8300.0
2014-08-25 14:15:00,45.1,45.11,45.1,45.11,8000.0,34.2166,34.2242,34.2166,34.2242,8000.0
2014-08-25 14:20:00,45.11,45.11,45.08,45.09,9400.0,34.2242,34.2242,34.2014,34.209,9400.0
2014-08-25 14:25:00,45.09,45.09,45.06,45.08,9700.0,34.209,34.209,34.1863,34.2014,9700.0
2014-08-25 14:30:00,45.08,45.13,45.07,45.13,7300.0,34.2014,34.2394,34.1939,34.2394,7300.0
2014-08-25 14:35:00,45.14,45.19,45.14,45.19,3600.0,34.247,34.2849,34.247,34.2849,3600.0
2014-08-25 14:40:00,45.19,45.19,45.13,45.15,7200.0,34.2849,34.2849,34.2394,34.2545,7200.0
2014-08-25 14:45:00,45.14,45.14,45.09,45.1,8900.0,34.247,34.247,34.209,34.2166,8900.0
2014-08-25 14:50:00,45.1,45.16,45.1,45.14,14800.0,34.2166,34.2621,34.2166,34.247,14800.0
2014-08-25 14:55:00,45.15,45.17,45.15,45.17,3800.0,34.2545,34.2697,34.2545,34.2697,3800.0
2014-08-25 15:00:00,45.16,45.17,45.15,45.16,6500.0,34.2621,34.2697,34.2545,34.2621,6500.0
2014-08-25 15:05:00,45.15,45.15,45.12,45.14,9700.0,34.2545,34.2545,34.2318,34.247,9700.0
2014-08-25 15:10:00,45.15,45.2,45.15,45.15,15200.0,34.2545,34.2925,34.2545,34.2545,15200.0
2014-08-25 15:15:00,45.15,45.17,45.15,45.17,4200.0,34.2545,34.2697,34.2545,34.2697,4200.0
2014-08-25 15:20:00,45.17,45.18,45.15,45.17,11200.0,34.2697,34.2773,34.2545,34.2697,11200.0
2014-08-25 15:25:00,45.18,45.19,45.15,45.17,9100.0,34.2773,34.2849,34.2545,34.2697,9100.0
2014-08-25 15:30:00,45.17,45.18,45.16,45.16,6400.0,34.2697,34.2773,34.2621,34.2621,6400.0
2014-08-25 15:35:00,45.16,45.19,45.16,45.18,19300.0,34.2621,34.2849,34.2621,34.2773,19300.0
2014-08-25 15:40:00,45.18,45.2,45.17,45.2,9900.0,34.2773,34.2925,34.2697,34.2925,9900.0
2014-08-25 15:45:00,45.2,45.2,45.13,45.14,33100.0,34.2925,34.2925,34.2394,34.247,33100.0
2014-08-25 15:50:00,45.13,45.19,45.13,45.19,41200.0,34.2394,34.2849,34.2394,34.2849,41200.0
2014-08-25 15:55:00,45.19,45.19,45.16,45.18,92800.0,34.2849,34.2849,34.2621,34.2773,92800.0
2014-08-26 09:30:00,45.34,45.37,45.26,45.34,15500.0,34.3987,34.4215,34.338,34.3987,15500.0
2014-08-26 09:35:00,45.37,45.43,45.28,45.33,11500.0,34.4215,34.467,34.3532,34.3911,11500.0
2014-08-26 09:40:00,45.3,45.37,45.24,45.37,7000.0,34.3683,34.4215,34.3228,34.4215,7000.0
2014-08-26 09:45:00,45.39,45.5,45.39,45.5,8400.0,34.4366,34.5201,34.4366,34.5201,8400.0
2014-08-26 09:50:00,45.5,45.53,45.45,45.51,9600.0,34.5201,34.5428,34.4822,34.5277,9600.0
2014-08-26 09:55:00,45.54,45.61,45.44,45.6,8500.0,34.5504,34.6035,34.4746,34.596,8500.0
2014-08-26 10:00:00,45.59,45.63,45.48,45.6,13000.0,34.5884,34.6187,34.5049,34.596,13000.0
2014-08-26 10:05:00,45.59,45.66,45.57,45.64,12200.0,34.5884,34.6415,34.5732,34.6263,12200.0
2014-08-26 10:10:00,45.63,45.65,45.61,45.63,8900.0,34.6187,34.6339,34.6035,34.6187,8900.0
2014-08-26 10:15:00,45.64,45.64,45.54,45.57,32500.0,34.6263,34.6263,34.5504,34.5732,32500.0
2014-08-26 10:20:00,45.57,45.7,45.51,45.7,16200.0,34.5732,34.6718,34.5277,34.6718,16200.0
2014-08-26 10:25:00,45.71,45.71,45.65,45.69,9800.0,34.6794,34.6794,34.6339,34.6642,9800.0
2014-08-26 10:30:00,45.69,45.76,45.66,45.66,16200.0,34.6642,34.7173,34.6415,34.6415,16200.0
2014-08-26 10:35:00,45.65,45.71,45.62,45.7,16300.0,34.6339,34.6794,34.6111,34.6718,16300.0
2014-08-26 10:40:00,45.71,45.72,45.67,45.69,8000.0,34.6794,34.687,34.6491,34.6642,8000.0
2014-08-26 10:45:00,45.7,45.79,45.7,45.71,6700.0,34.6718,34.7401,34.6718,34.6794,6700.0
2014-08-26 10:50:00,45.73,45.73,45.69,45.69,6600.0,34.6946,34.6946,34.6642,34.6642,6600.0
2014-08-26 10:55:00,45.68,45.75,45.68,45.74,5700.0,34.6566,34.7098,34.6566,34.7022,5700.0
2014-08-26 11:00:00,45.75,45.85,45.75,45.8,25400.0,34.7098,34.7856,34.7098,34.7477,25400.0
2014-08-26 11:05:00,45.8,45.8,45.7,45.74,16200.0,34.7477,34.7477,34.6718,34.7022,16200.0
2014-08-26 11:10:00,45.76,45.77,45.73,45.77,22900.0,34.7173,34.7249,34.6946,34.7249,22900.0
2014-08-26 11:15:00,45.77,45.77,45.74,45.76,10800.0,34.7249,34.7249,34.7022,34.7173,10800.0
2014-08-26 11:20:00,45.76,45.77,45.73,45.75,7100.0,34.7173,34.7249,34.6946,34.7098,7100.0
2014-08-26 11:25:00,45.75,45.77,45.74,45.75,16000.0,34.7098,34.7249,34.7022,34.7098,16000.0
2014-08-26 11:30:00,45.74,45.76,45.73,45.73,10800.0,34.7022,34.7173,34.6946,34.6946,10800.0
2014-08-26 11:35:00,45.72,45.73,45.62,45.62,10100.0,34.687,34.6946,34.6111,34.6111,10100.0
2014-08-26 11:40:00,45.62,45.63,45.61,45.63,5800.0,34.6111,34.6187,34.6035,34.6187,5800.0
2014-08-26 11:45:00,45.63,45.66,45.6,45.65,20300.0,34.6187,34.6415,34.596,34.6339,20300.0
2014-08-26 11:50:00,45.66,45.69,45.64,45.69,5300.0,34.6415,34.6642,34.6263,34.6642,5300.0
2014-08-26 11:55:00,45.68,45.7,45.66,45.66,5900.0,34.6566,34.6718,34.6415,34.6415,5900.0
2014-08-26 12:00:00,45.65,45.69,45.65,45.69,5600.0,34.6339,34.6642,34.6339,34.6642,5600.0
2014-08-26 12:05:00,45.69,45.69,45.64,45.65,5600.0,34.6642,34.6642,34.6263,34.6339,5600.0
2014-08-26 12:10:00,45.65,45.66,45.61,45.64,32400.0,34.6339,34.6415,34.6035,34.6263,32400.0
2014-08-26 12:15:00,45.64,45.66,45.63,45.66,7700.0,34.6263,34.6415,34.6187,34.6415,7700.0
2014-08-26 12:20:00,45.67,45.67,45.62,45.62,3900.0,34.6491,34.6491,34.6111,34.6111,3900.0
2014-08-26 12:25:00,45.62,45.62,45.56,45.57,3800.0,34.6111,34.6111,34.5656,34.5732,3800.0
2014-08-26 12:30:00,45.59,45.6,45.56,45.56,4400.0,34.5884,34.596,34.5656,34.5656,4400.0
2014-08-26 12:35:00,45.56,45.56,45.52,45.53,9800.0,34.5656,34.5656,34.5353,34.5428,9800.0
2014-08-26 12:40:00,45.52,45.53,45.47,45.5,4200.0,34.5353,34.5428,34.4973,34.5201,4200.0
2014-08-26 12:45:00,45.5,45.52,45.5,45.5,1400.0,34.5201,34.5353,34.5201,34.5201,1400.0
2014-08-26 12:50:00,45.5,45.5,45.48,45.48,3300.0,34.5201,34.5201,34.5049,34.5049,3300.0
2014-08-26 12:55:00,45.48,45.49,45.46,45.46,2300.0,34.5049,34.5125,34.4897,34.4897,2300.0
2014-08-26 13:00:00,45.47,45.47,45.44,45.45,11900.0,34.4973,34.4973,34.4746,34.4822,11900.0
2014-08-26 13:05:00,45.47,45.47,45.44,45.45,3800.0,34.4973,34.4973,34.4746,34.4822,3800.0
2014-08-26 13:10:00,45.44,45.44,45.42,45.44,4200.0,34.4746,34.4746,34.4594,34.4746,4200.0
2014-08-26 13:15:00,45.45,45.46,45.42,45.43,10200.0,34.4822,34.4897,34.4594,34.467,10200.0
2014-08-26 13:20:00,45.42,45.44,45.4,45.41,13500.0,34.4594,34.4746,34.4442,34.4518,13500.0
2014-08-26 13:25:00,45.41,45.44,45.39,45.43,4000.0,34.4518,34.4746,34.4366,34.467,4000.0
2014-08-26 13:30:00,45.44,45.45,45.41,45.41,4300.0,34.4746,34.4822,34.4518,34.4518,4300.0
2014-08-26 13:35:00,45.4,45.43,45.39,45.42,4100.0,34.4442,34.467,34.4366,34.4594,4100.0
2014-08-26 13:40:00,45.42,45.44,45.42,45.43,2600.0,34.4594,34.4746,34.4594,34.467,2600.0
2014-08-26 13:45:00,45.43,45.44,45.4,45.4,3900.0,34.467,34.4746,34.4442,34.4442,3900.0
2014-08-26 13:50:00,45.41,45.43,45.4,45.41,11700.0,34.4518,34.467,34.4442,34.4518,11700.0
2014-08-26 13:55:00,45.42,45.43,45.41,45.42,15500.0,34.4594,34.467,34.4518,34.4594,15500.0
2014-08-26 14:00:00,45.42,45.42,45.38,45.38,11400.0,34.4594,34.4594,34.429,34.429,11400.0
2014-08-26 14:05:00,45.39,45.42,45.39,45.4,8300.0,34.4366,34.4594,34.4366,34.4442,8300.0
2014-08-26 14:10:00,45.41,45.42,45.39,45.39,7800.0,34.4518,34.4594,34.4366,34.4366,7800.0
2014-08-26 14:15:00,45.39,45.41,45.38,45.39,8900.0,34.4366,34.4518,34.429,34.4366,8900.0
2014-08-26 14:20:00,45.4,45.42,45.38,45.42,4100.0,34.4442,34.4594,34.429,34.4594,4100.0
2014-08-26 14:25:00,45.42,45.42,45.37,45.38,3800.0,34.4594,34.4594,34.4215,34.429,3800.0
2014-08-26 14:30:00,45.38,45.4,45.37,45.39,6000.0,34.429,34.4442,34.4215,34.4366,6000.0
2014-08-26 14:35:00,45.4,45.42,45.39,45.42,36900.0,34.4442,34.4594,34.4366,34.4594,36900.0
2014-08-26 14:40:00,45.42,45.44,45.4,45.4,21300.0,34.4594,34.4746,34.4442,34.4442,21300.0
2014-08-26 14:45:00,45.4,45.46,45.4,45.45,12100.0,34.4442,34.4897,34.4442,34.4822,12100.0
2014-08-26 14:50:00,45.46,45.54,45.46,45.54,16100.0,34.4897,34.5504,34.4897,34.5504,16100.0
2014-08-26 14:55:00,45.54,45.54,45.47,45.5,23800.0,34.5504,34.5504,34.4973,34.5201,23800.0
2014-08-26 15:00:00,45.5,45.5,45.47,45.47,22400.0,34.5201,34.5201,34.4973,34.4973,22400.0
2014-08-26 15:05:00,45.46,45.47,45.4,45.41,25900.0,34.4897,34.4973,34.4442,34.4518,25900.0
2014-08-26 15:10:00,45.41,45.43,45.41,45.43,13000.0,34.4518,34.467,34.4518,34.467,13000.0
2014-08-26 15:15:00,45.43,45.44,45.4,45.43,25500.0,34.467,34.4746,34.4442,34.467,25500.0
2014-08-26 15:20:00,45.43,45.44,45.41,45.42,24600.0,34.467,34.4746,34.4518,34.4594,24600.0
2014-08-26 15:25:00,45.42,45.43,45.4,45.43,26700.0,34.4594,34.467,34.4442,34.467,26700.0
2014-08-26 15:30:00,45.42,45.43,45.41,45.42,34500.0,34.4594,34.467,34.4518,34.4594,34500.0
2014-08-26 15:35:00,45.42,45.42,45.38,45.38,19500.0,34.4594,34.4594,34.429,34.429,19500.0
2014-08-26 15:40:00,45.38,45.42,45.38,45.38,25200.0,34.429,34.4594,34.429,34.429,25200.0
2014-08-26 15:45:00,45.37,45.41,45.31,45.31,48600.0,34.4215,34.4518,34.3759,34.3759,48600.0
2014-08-26 15:50:00,45.31,45.32,45.28,45.31,56900.0,34.3759,34.3835,34.3532,34.3759,56900.0
2014-08-26 15:55:00,45.3,45.33,45.29,45.33,38300.0,34.3683,34.3911,34.3608,34.3911,38300.0
2014-08-27 09:30:00,45.45,45.61,45.4,45.5,34700.0,34.4822,34.6035,34.4442,34.5201,34700.0
2014-08-27 09:35:00,45.48,45.49,45.19,45.21,26200.0,34.5049,34.5125,34.2849,34.3001,26200.0
2014-08-27 09:40:00,45.21,45.23,45.03,45.07,45200.0,34.3001,34.3152,34.1635,34.1939,45200.0
2014-08-27 09:45:00,45.07,45.2,45.05,45.18,12200.0,34.1939,34.2925,34.1787,34.2773,12200.0
2014-08-27 09:50:00,45.19,45.2,45.05,45.07,14100.0,34.2849,34.2925,34.1787,34.1939,14100.0
2014-08-27 09:55:00,45.08,45.13,44.98,45.02,12200.0,34.2014,34.2394,34.1256,34.1559,12200.0
2014-08-27 10:00:00,44.98,45.0,44.88,44.99,21900.0,34.1256,34.1407,34.0497,34.1332,21900.0
2014-08-27 10:05:00,44.99,45.15,44.95,45.1,67800.0,34.1332,34.2545,34.1028,34.2166,67800.0
2014-08-27 10:10:00,45.12,45.2,45.06,45.17,23200.0,34.2318,34.2925,34.1863,34.2697,23200.0
2014-08-27 10:15:00,45.2,45.22,45.17,45.21,18900.0,34.2925,34.3077,34.2697,34.3001,18900.0
2014-08-27 10:20:00,45.2,45.32,45.2,45.32,22800.0,34.2925,34.3835,34.2925,34.3835,22800.0
2014-08-27 10:25:00,45.32,45.33,45.29,45.31,12500.0,34.3835,34.3911,34.3608,34.3759,12500.0
2014-08-27 10:30:00,45.31,45.35,45.3,45.3,35500.0,34.3759,34.4063,34.3683,34.3683,35500.0
2014-08-27 10:35:00,45.31,45.33,45.24,45.27,43500.0,34.3759,34.3911,34.3228,34.3456,43500.0
2014-08-27 10:40:00,45.29,45.34,45.28,45.33,15700.0,34.3608,34.3987,34.3532,34.3911,15700.0
2014-08-27 10:45:00,45.33,45.35,45.28,45.33,12400.0,34.3911,34.4063,34.3532,34.3911,12400.0
2014-08-27 10:50:00,45.32,45.34,45.24,45.28,10100.0,34.3835,34.3987,34.3228,34.3532,10100.0
2014-08-27 10:55:00,45.29,45.31,45.27,45.29,6700.0,34.3608,34.3759,34.3456,34.3608,6700.0
2014-08-27 11:00:00,45.31,45.4,45.31,45.4,10300.0,34.3759,34.4442,34.3759,34.4442,10300.0
2014-08-27 11:05:00,45.4,45.4,45.31,45.32,9200.0,34.4442,34.4442,34.3759,34.3835,9200.0
2014-08-27 11:10:00,45.32,45.32,45.28,45.29,6200.0,34.3835,34.3835,34.3532,34.3608,6200.0
2014-08-27 11:15:00,45.29,45.3,45.22,45.24,18400.0,34.3608,34.3683,34.3077,34.3228,18400.0
2014-08-27 11:20:00,45.24,45.27,45.22,45.24,15200.0,34.3228,34.3456,34.3077,34.3228,15200.0
2014-08-27 11:25:00,45.23,45.23,45.18,45.18,15100.0,34.3152,34.3152,34.2773,34.2773,15100.0
2014-08-27 11:30:00,45.2,45.32,45.18,45.32,15500.0,34.2925,34.3835,34.2773,34.3835,15500.0
2014-08-27 11:35:00,45.31,45.36,45.29,45.36,9400.0,34.3759,34.4139,34.3608,34.4139,9400.0
2014-08-27 11:40:00,45.36,45.37,45.28,45.28,7900.0,34.4139,34.4215,34.3532,34.3532,7900.0
2014-08-27 11:45:00,45.28,45.28,45.23,45.24,8400.0,34.3532,34.3532,34.3152,34.3228,8400.0
2014-08-27 11:50:00,45.25,45.26,45.2,45.22,7100.0,34.3304,34.338,34.2925,34.3077,7100.0
2014-08-27 11:55:00,45.22,45.24,45.15,45.16,7100.0,34.3077,34.3228,34.2545,34.2621,7100.0
2014-08-27 12:00:00,45.15,45.18,45.1,45.1,12400.0,34.2545,34.2773,34.2166,34.2166,12400.0
2014-08-27 12:05:00,45.1,45.11,45.06,45.07,11200.0,34.2166,34.2242,34.1863,34.1939,11200.0
2014-08-27 12:10:00,45.08,45.15,45.06,45.13,33500.0,34.2014,34.2545,34.1863,34.2394,33500.0
2014-08-27 12:15:00,45.13,45.14,45.1,45.1,6400.0,34.2394,34.247,34.2166,34.2166,6400.0
2014-08-27 12:20:00,45.09,45.11,45.07,45.07,5300.0,34.209,34.2242,34.1939,34.1939,5300.0
2014-08-27 12:25:00,45.07,45.08,45.06,45.07,6800.0,34.1939,34.2014,34.1863,34.1939,6800.0
2014-08-27 12:30:00,45.07,45.13,45.06,45.11,8700.0,34.1939,34.2394,34.1863,34.2242,8700.0
2014-08-27 12:35:00,45.1,45.12,45.02,45.05,9200.0,34.2166,34.2318,34.1559,34.1787,9200.0
2014-08-27 12:40:00,45.06,45.1,45.05,45.1,6400.0,34.1863,34.2166,34.1787,34.2166,6400.0
2014-08-27 12:45:00,45.09,45.12,45.08,45.11,6200.0,34.209,34.2318,34.2014,34.2242,6200.0
2014-08-27 12:50:00,45.1,45.13,45.08,45.11,5900.0,34.2166,34.2394,34.2014,34.2242,5900.0
2014-08-27 12:55:00,45.11,45.11,45.08,45.09,6100.0,34.2242,34.2242,34.2014,34.209,6100.0
2014-08-27 13:00:00,45.1,45.1,45.06,45.07,6900.0,34.2166,34.2166,34.1863,34.1939,6900.0
2014-08-27 13:05:00,45.08,45.11,45.06,45.09,5500.0,34.2014,34.2242,34.1863,34.209,5500.0
2014-08-27 13:10:00,45.1,45.17,45.09,45.17,8700.0,34.2166,34.2697,34.209,34.2697,8700.0
2014-08-27 13:15:00,45.17,45.2,45.12,45.13,5700.0,34.2697,34.2925,34.2318,34.2394,5700.0
2014-08-27 13:20:00,45.14,45.14,45.1,45.11,8100.0,34.247,34.247,34.2166,34.2242,8100.0
2014-08-27 13:25:00,45.11,45.17,45.11,45.16,7700.0,34.2242,34.2697,34.2242,34.2621,7700.0
2014-08-27 13:30:00,45.17,45.18,45.14,45.18,7400.0,34.2697,34.2773,34.247,34.2773,7400.0
2014-08-27 13:35:00,45.18,45.18,45.16,45.16,5700.0,34.2773,34.2773,34.2621,34.2621,5700.0
2014-08-27 13:40:00,45.15,45.2,45.15,45.19,12900.0,34.2545,34.2925,34.2545,34.2849,12900.0
2014-08-27 13:45:00,45.2,45.2,45.18,45.2,15900.0,34.2925,34.2925,34.2773,34.2925,15900.0
2014-08-27 13:50:00,45.2,45.22,45.18,45.22,16800.0,34.2925,34.3077,34.2773,34.3077,16800.0
2014-08-27 13:55:00,45.22,45.23,45.2,45.22,8600.0,34.3077,34.3152,34.2925,34.3077,8600.0
2014-08-27 14:00:00,45.22,45.22,45.18,45.2,21300.0,34.3077,34.3077,34.2773,34.2925,21300.0
2014-08-27 14:05:00,45.2,45.25,45.18,45.24,11100.0,34.2925,34.3304,34.2773,34.3228,11100.0
2014-08-27 14:10:00,45.23,45.23,45.19,45.2,21000.0,34.3152,34.3152,34.2849,34.2925,21000.0
2014-08-27 14:15:00,45.2,45.21,45.19,45.2,14900.0,34.2925,34.3001,34.2849,34.2925,14900.0
2014-08-27 14:20:00,45.21,45.31,45.2,45.31,15700.0,34.3001,34.3759,34.2925,34.3759,15700.0
2014-08-27 14:25:00,45.29,45.33,45.29,45.3,9700.0,34.3608,34.3911,34.3608,34.3683,9700.0
2014-08-27 14:30:00,45.29,45.33,45.29,45.32,19800.0,34.3608,34.3911,34.3608,34.3835,19800.0
2014-08-27 14:35:00,45.31,45.33,45.29,45.32,12800.0,34.3759,34.3911,34.3608,34.3835,12800.0
2014-08-27 14:40:00,45.31,45.31,45.28,45.28,14900.0,34.3759,34.3759,34.3532,34.3532,14900.0
2014-08-27 14:45:00,45.28,45.3,45.27,45.3,16700.0,34.3532,34.3683,34.3456,34.3683,16700.0
2014-08-27 14:50:00,45.3,45.3,45.27,45.27,10900.0,34.3683,34.3683,34.3456,34.3456,10900.0
2014-08-27 14:55:00,45.27,45.32,45.27,45.29,21200.0,34.3456,34.3835,34.3456,34.3608,21200.0
2014-08-27 15:00:00,45.29,45.32,45.28,45.29,27600.0,34.3608,34.3835,34.3532,34.3608,27600.0
2014-08-27 15:05:00,45.29,45.3,45.26,45.27,20400.0,34.3608,34.3683,34.338,34.3456,20400.0
2014-08-27 15:10:00,45.27,45.3,45.26,45.27,25100.0,34.3456,34.3683,34.338,34.3456,25100.0
2014-08-27 15:15:00,45.27,45.27,45.24,45.25,12700.0,34.3456,34.3456,34.3228,34.3304,12700.0
2014-08-27 15:20:00,45.25,45.28,45.23,45.27,24700.0,34.3304,34.3532,34.3152,34.3456,24700.0
2014-08-27 15:25:00,45.26,45.26,45.22,45.23,15000.0,34.338,34.338,34.3077,34.3152,15000.0
2014-08-27 15:30:00,45.22,45.23,45.19,45.2,80400.0,34.3077,34.3152,34.2849,34.2925,80400.0
2014-08-27 15:35:00,45.2,45.24,45.2,45.22,47300.0,34.2925,34.3228,34.2925,34.3077,47300.0
2014-08-27 15:40:00,45.22,45.25,45.21,45.25,34600.0,34.3077,34.3304,34.3001,34.3304,34600.0
2014-08-27 15:45:00,45.25,45.28,45.19,45.2,54900.0,34.3304,34.3532,34.2849,34.2925,54900.0
2014-08-27 15:50:00,45.2,45.22,45.18,45.2,48800.0,34.2925,34.3077,34.2773,34.2925,48800.0
2014-08-27 15:55:00,45.2,45.21,45.17,45.19,58400.0,34.2925,34.3001,34.2697,34.2849,58400.0
2014-08-28 09:30:00,45.08,45.11,44.92,44.95,58400.0,34.2014,34.2242,34.08,34.1028,58400.0
2014-08-28 09:35:00,44.95,44.97,44.8,44.86,16700.0,34.1028,34.118,33.989,34.0345,16700.0
2014-08-28 09:40:00,44.86,44.96,44.84,44.85,7500.0,34.0345,34.1104,34.0194,34.0269,7500.0
2014-08-28 09:45:00,44.85,44.95,44.8,44.86,24900.0,34.0269,34.1028,33.989,34.0345,24900.0
2014-08-28 09:50:00,44.9,44.99,44.89,44.96,16300.0,34.0649,34.1332,34.0573,34.1104,16300.0
2014-08-28 09:55:00,44.97,45.1,44.97,45.06,3400.0,34.118,34.2166,34.118,34.1863,3400.0
2014-08-28 10:00:00,45.08,45.12,45.06,45.07,8000.0,34.2014,34.2318,34.1863,34.1939,8000.0
2014-08-28 10:05:00,45.07,45.13,45.04,45.06,8100.0,34.1939,34.2394,34.1711,34.1863,8100.0
2014-08-28 10:10:00,45.06,45.07,45.01,45.04,6000.0,34.1863,34.1939,34.1483,34.1711,6000.0
2014-08-28 10:15:00,45.03,45.1,45.02,45.09,9200.0,34.1635,34.2166,34.1559,34.209,9200.0
2014-08-28 10:20:00,45.11,45.18,45.08,45.15,26600.0,34.2242,34.2773,34.2014,34.2545,26600.0
2014-08-28 10:25:00,45.15,45.18,45.12,45.15,19600.0,34.2545,34.2773,34.2318,34.2545,19600.0
2014-08-28 10:30:00,45.16,45.18,45.13,45.14,4900.0,34.2621,34.2773,34.2394,34.247,4900.0
2014-08-28 10:35:00,45.17,45.18,45.1,45.1,5600.0,34.2697,34.2773,34.2166,34.2166,5600.0
2014-08-28 10:40:00,45.1,45.18,45.1,45.17,23700.0,34.2166,34.2773,34.2166,34.2697,23700.0
2014-08-28 10:45:00,45.18,45.18,45.14,45.17,20600.0,34.2773,34.2773,34.247,34.2697,20600.0
2014-08-28 10:50:00,45.14,45.18,45.14,45.17,2400.0,34.247,34.2773,34.247,34.2697,2400.0
2014-08-28 10:55:00,45.16,45.17,45.11,45.12,7000.0,34.2621,34.2697,34.2242,34.2318,7000.0
2014-08-28 11:00:00,45.13,45.18,45.13,45.16,7300.0,34.2394,34.2773,34.2394,34.2621,7300.0
2014-08-28 11:05:00,45.17,45.17,45.14,45.15,8500.0,34.2697,34.2697,34.247,34.2545,8500.0
2014-08-28 11:10:00,45.16,45.18,45.13,45.13,19300.0,34.2621,34.2773,34.2394,34.2394,19300.0
2014-08-28 11:15:00,45.13,45.18,45.13,45.17,7900.0,34.2394,34.2773,34.2394,34.2697,7900.0
2014-08-28 11:20:00,45.17,45.18,45.17,45.17,14200.0,34.2697,34.2773,34.2697,34.2697,14200.0
2014-08-28 11:25:00,45.17,45.18,45.16,45.16,17000.0,34.2697,34.2773,34.2621,34.2621,17000.0
2014-08-28 11:30:00,45.17,45.19,45.12,45.12,45700.0,34.2697,34.2849,34.2318,34.2318,45700.0
2014-08-28 11:35:00,45.12,45.18,45.12,45.15,12800.0,34.2318,34.2773,34.2318,34.2545,12800.0
2014-08-28 11:40:00,45.14,45.18,45.14,45.17,6400.0,34.247,34.2773,34.247,34.2697,6400.0
2014-08-28 11:45:00,45.17,45.18,45.14,45.16,9000.0,34.2697,34.2773,34.247,34.2621,9000.0
2014-08-28 11:50:00,45.17,45.18,45.16,45.16,63000.0,34.2697,34.2773,34.2621,34.2621,63000.0
2014-08-28 11:55:00,45.17,45.18,45.17,45.18,17800.0,34.2697,34.2773,34.2697,34.2773,17800.0
2014-08-28 12:00:00,45.18,45.18,45.17,45.18,17500.0,34.2773,34.2773,34.2697,34.2773,17500.0
2014-08-28 12:05:00,45.18,45.18,45.17,45.18,8600.0,34.2773,34.2773,34.2697,34.2773,8600.0
2014-08-28 12:10:00,45.18,45.18,45.14,45.16,15800.0,34.2773,34.2773,34.247,34.2621,15800.0
2014-08-28 12:15:00,45.15,45.18,45.15,45.16,13800.0,34.2545,34.2773,34.2545,34.2621,13800.0
2014-08-28 12:20:00,45.15,45.15,45.13,45.15,3400.0,34.2545,34.2545,34.2394,34.2545,3400.0
2014-08-28 12:25:00,45.14,45.16,45.12,45.16,5200.0,34.247,34.2621,34.2318,34.2621,5200.0
2014-08-28 12:30:00,45.16,45.18,45.13,45.13,3500.0,34.2621,34.2773,34.2394,34.2394,3500.0
2014-08-28 12:35:00,45.14,45.16,45.14,45.15,3700.0,34.247,34.2621,34.247,34.2545,3700.0
2014-08-28 12:40:00,45.16,45.18,45.15,45.17,12800.0,34.2621,34.2773,34.2545,34.2697,12800.0
2014-08-28 12:45:00,45.17,45.18,45.16,45.16,14400.0,34.2697,34.2773,34.2621,34.2621,14400.0
2014-08-28 12:50:00,45.16,45.18,45.16,45.17,4100.0,34.2621,34.2773,34.2621,34.2697,4100.0
2014-08-28 12:55:00,45.17,45.18,45.17,45.18,2300.0,34.2697,34.2773,34.2697,34.2773,2300.0
2014-08-28 13:00:00,45.17,45.18,45.15,45.16,7600.0,34.2697,34.2773,34.2545,34.2621,7600.0
2014-08-28 13:05:00,45.16,45.18,45.16,45.18,1500.0,34.2621,34.2773,34.2621,34.2773,1500.0
2014-08-28 13:10:00,45.17,45.22,45.17,45.18,20700.0,34.2697,34.3077,34.2697,34.2773,20700.0
2014-08-28 13:15:00,45.18,45.18,45.15,45.16,4100.0,34.2773,34.2773,34.2545,34.2621,4100.0
2014-08-28 13:20:00,45.16,45.18,45.16,45.18,7300.0,34.2621,34.2773,34.2621,34.2773,7300.0
2014-08-28 13:25:00,45.18,45.24,45.18,45.24,9400.0,34.2773,34.3228,34.2773,34.3228,9400.0
2014-08-28 13:30:00,45.25,45.27,45.25,45.26,2800.0,34.3304,34.3456,34.3304,34.338,2800.0
2014-08-28 13:35:00,45.25,45.26,45.21,45.21,2400.0,34.3304,34.338,34.3001,34.3001,2400.0
2014-08-28 13:40:00,45.22,45.3,45.22,45.27,4000.0,34.3077,34.3683,34.3077,34.3456,4000.0
2014-08-28 13:45:00,45.27,45.28,45.26,45.26,4000.0,34.3456,34.3532,34.338,34.338,4000.0
2014-08-28 13:50:00,45.26,45.28,45.26,45.26,3100.0,34.338,34.3532,34.338,34.338,3100.0
2014-08-28 13:55:00,45.27,45.28,45.26,45.28,3600.0,34.3456,34.3532,34.338,34.3532,3600.0
2014-08-28 14:00:00,45.28,45.32,45.28,45.3,4800.0,34.3532,34.3835,34.3532,34.3683,4800.0
2014-08-28 14:05:00,45.3,45.3,45.29,45.3,1100.0,34.3683,34.3683,34.3608,34.3683,1100.0
2014-08-28 14:10:00,45.29,45.31,45.28,45.31,11400.0,34.3608,34.3759,34.3532,34.3759,11400.0
2014-08-28 14:15:00,45.3,45.31,45.29,45.3,5700.0,34.3683,34.3759,34.3608,34.3683,5700.0
2014-08-28 14:20:00,45.29,45.32,45.29,45.31,4600.0,34.3608,34.3835,34.3608,34.3759,4600.0
2014-08-28 14:25:00,45.32,45.35,45.32,45.35,5200.0,34.3835,34.4063,34.3835,34.4063,5200.0
2014-08-28 14:30:00,45.35,45.38,45.34,45.35,14000.0,34.4063,34.429,34.3987,34.4063,14000.0
2014-08-28 14:35:00,45.36,45.38,45.34,45.38,6900.0,34.4139,34.429,34.3987,34.429,6900.0
2014-08-28 14:40:00,45.38,45.39,45.37,45.39,10000.0,34.429,34.4366,34.4215,34.4366,10000.0
2014-08-28 14:45:00,45.39,45.41,45.39,45.4,10400.0,34.4366,34.4518,34.4366,34.4442,10400.0
2014-08-28 14:50:00,45.4,45.42,45.37,45.37,7300.0,34.4442,34.4594,34.4215,34.4215,7300.0
2014-08-28 14:55:00,45.37,45.38,45.33,45.34,14500.0,34.4215,34.429,34.3911,34.3987,14500.0
2014-08-28 15:00:00,45.34,45.34,45.3,45.31,6100.0,34.3987,34.3987,34.3683,34.3759,6100.0
2014-08-28 15:05:00,45.31,45.33,45.3,45.3,7200.0,34.3759,34.3911,34.3683,34.3683,7200.0
2014-08-28 15:10:00,45.3,45.32,45.3,45.32,7300.0,34.3683,34.3835,34.3683,34.3835,7300.0
2014-08-28 15:15:00,45.33,45.33,45.29,45.32,16000.0,34.3911,34.3911,34.3608,34.3835,16000.0
2014-08-28 15:20:00,45.32,45.32,45.29,45.29,12300.0,34.3835,34.3835,34.3608,34.3608,12300.0
2014-08-28 15:25:00,45.29,45.3,45.24,45.26,24400.0,34.3608,34.3683,34.3228,34.338,24400.0
2014-08-28 15:30:00,45.24,45.25,45.21,45.25,20100.0,34.3228,34.3304,34.3001,34.3304,20100.0
2014-08-28 15:35:00,45.25,45.25,45.22,45.24,18500.0,34.3304,34.3304,34.3077,34.3228,18500.0
2014-08-28 15:40:00,45.23,45.24,45.22,45.23,24200.0,34.3152,34.3228,34.3077,34.3152,24200.0
2014-08-28 15:45:00,45.22,45.23,45.2,45.2,45200.0,34.3077,34.3152,34.2925,34.2925,45200.0
2014-08-28 15:50:00,45.2,45.21,45.16,45.2,52600.0,34.2925,34.3001,34.2621,34.2925,52600.0
2014-08-28 15:55:00,45.2,45.23,45.2,45.23,60600.0,34.2925,34.3152,34.2925,34.3152,60600.0
2014-08-29 09:30:00,45.4,45.46,45.33,45.36,14300.0,34.4442,34.4897,34.3911,34.4139,14300.0
2014-08-29 09:35:00,45.4,45.42,45.18,45.2,7900.0,34.4442,34.4594,34.2773,34.2925,7900.0
2014-08-29 09:40:00,45.16,45.19,45.07,45.14,15300.0,34.2621,34.2849,34.1939,34.247,15300.0
2014-08-29 09:45:00,45.13,45.15,45.02,45.02,8900.0,34.2394,34.2545,34.1559,34.1559,8900.0
2014-08-29 09:50:00,45.02,45.06,44.94,44.95,10400.0,34.1559,34.1863,34.0952,34.1028,10400.0
2014-08-29 09:55:00,44.93,44.97,44.87,44.87,14000.0,34.0876,34.118,34.0421,34.0421,14000.0
2014-08-29 10:00:00,44.88,44.9,44.81,44.86,11200.0,34.0497,34.0649,33.9966,34.0345,11200.0
2014-08-29 10:05:00,44.84,44.88,44.76,44.76,13200.0,34.0194,34.0497,33.9587,33.9587,13200.0
2014-08-29 10:10:00,44.76,44.85,44.75,44.84,10800.0,33.9587,34.0269,33.9511,34.0194,10800.0
2014-08-29 10:15:00,44.82,44.97,44.82,44.97,5800.0,34.0042,34.118,34.0042,34.118,5800.0
2014-08-29 10:20:00,44.97,45.0,44.9,44.96,29300.0,34.118,34.1407,34.0649,34.1104,29300.0
2014-08-29 10:25:00,44.95,45.04,44.94,44.96,14300.0,34.1028,34.1711,34.0952,34.1104,14300.0
2014-08-29 10:30:00,44.96,44.98,44.94,44.96,7400.0,34.1104,34.1256,34.0952,34.1104,7400.0
2014-08-29 10:35:00,44.96,44.97,44.89,44.89,8800.0,34.1104,34.118,34.0573,34.0573,8800.0
2014-08-29 10:40:00,44.87,44.89,44.86,44.88,5300.0,34.0421,34.0573,34.0345,34.0497,5300.0
2014-08-29 10:45:00,44.88,44.98,44.88,44.98,5700.0,34.0497,34.1256,34.0497,34.1256,5700.0
2014-08-29 10:50:00,44.98,45.0,44.96,44.99,14100.0,34.1256,34.1407,34.1104,34.1332,14100.0
2014-08-29 10:55:00,44.99,45.04,44.98,45.02,17100.0,34.1332,34.1711,34.1256,34.1559,17100.0
2014-08-29 11:00:00,45.03,45.07,45.02,45.07,14800.0,34.1635,34.1939,34.1559,34.1939,14800.0
2014-08-29 11:05:00,45.08,45.14,45.08,45.14,8000.0,34.2014,34.247,34.2014,34.247,8000.0
2014-08-29 11:10:00,45.13,45.19,45.12,45.18,9800.0,34.2394,34.2849,34.2318,34.2773,9800.0
2014-08-29 11:15:00,45.21,45.21,45.06,45.1,22500.0,34.3001,34.3001,34.1863,34.2166,22500.0
2014-08-29 11:20:00,45.12,45.14,45.11,45.14,3200.0,34.2318,34.247,34.2242,34.247,3200.0
2014-08-29 11:25:00,45.13,45.19,45.12,45.17,9400.0,34.2394,34.2849,34.2318,34.2697,9400.0
2014-08-29 11:30:00,45.18,45.21,45.17,45.2,8900.0,34.2773,34.3001,34.2697,34.2925,8900.0
2014-08-29 11:35:00,45.2,45.27,45.2,45.25,5100.0,34.2925,34.3456,34.2925,34.3304,5100.0
2014-08-29 11:40:00,45.25,45.26,45.23,45.24,12700.0,34.3304,34.338,34.3152,34.3228,12700.0
2014-08-29 11:45:00,45.24,45.28,45.24,45.26,7000.0,34.3228,34.3532,34.3228,34.338,7000.0
2014-08-29 11:50:00,45.25,45.26,45.22,45.23,3100.0,34.3304,34.338,34.3077,34.3152,3100.0
2014-08-29 11:55:00,45.24,45.25,45.22,45.23,2900.0,34.3228,34.3304,34.3077,34.3152,2900.0
2014-08-29 12:00:00,45.24,45.27,45.23,45.26,11900.0,34.3228,34.3456,34.3152,34.338,11900.0
2014-08-29 12:05:00,45.25,45.27,45.24,45.24,3300.0,34.3304,34.3456,34.3228,34.3228,3300.0
2014-08-29 12:10:00,45.23,45.23,45.17,45.17,6300.0,34.3152,34.3152,34.2697,34.2697,6300.0
2014-08-29 12:15:00,45.16,45.17,45.12,45.12,4200.0,34.2621,34.2697,34.2318,34.2318,4200.0
2014-08-29 12:20:00,45.12,45.16,45.11,45.14,3900.0,34.2318,34.2621,34.2242,34.247,3900.0
2014-08-29 12:25:00,45.14,45.15,45.12,45.15,2500.0,34.247,34.2545,34.2318,34.2545,2500.0
2014-08-29 12:30:00,45.15,45.19,45.14,45.18,4700.0,34.2545,34.2849,34.247,34.2773,4700.0
2014-08-29 12:35:00,45.17,45.19,45.17,45.18,4200.0,34.2697,34.2849,34.2697,34.2773,4200.0
2014-08-29 12:40:00,45.16,45.17,45.13,45.17,3800.0,34.2621,34.2697,34.2394,34.2697,3800.0
2014-08-29 12:45:00,45.16,45.21,45.16,45.19,3700.0,34.2621,34.3001,34.2621,34.2849,3700.0
2014-08-29 12:50:00,45.18,45.19,45.15,45.17,5100.0,34.2773,34.2849,34.2545,34.2697,5100.0
2014-08-29 12:55:00,45.16,45.17,45.11,45.11,3900.0,34.2621,34.2697,34.2242,34.2242,3900.0
2014-08-29 13:00:00,45.13,45.15,45.12,45.12,2700.0,34.2394,34.2545,34.2318,34.2318,2700.0
2014-08-29 13:05:00,45.1,45.11,45.07,45.07,3200.0,34.2166,34.2242,34.1939,34.1939,3200.0
2014-08-29 13:10:00,45.07,45.11,45.07,45.1,5400.0,34.1939,34.2242,34.1939,34.2166,5400.0
2014-08-29 13:15:00,45.08,45.09,45.07,45.07,1300.0,34.2014,34.209,34.1939,34.1939,1300.0
2014-08-29 13:20:00,45.07,45.07,45.03,45.03,3700.0,34.1939,34.1939,34.1635,34.1635,3700.0
2014-08-29 13:25:00,45.02,45.06,45.02,45.05,2300.0,34.1559,34.1863,34.1559,34.1787,2300.0
2014-08-29 13:30:00,45.05,45.05,45.04,45.05,4600.0,34.1787,34.1787,34.1711,34.1787,4600.0
2014-08-29 13:35:00,45.04,45.05,45.03,45.04,2500.0,34.1711,34.1787,34.1635,34.1711,2500.0
2014-08-29 13:40:00,45.05,45.07,45.05,45.07,7000.0,34.1787,34.1939,34.1787,34.1939,7000.0
2014-08-29 13:45:00,45.06,45.07,45.04,45.04,3100.0,34.1863,34.1939,34.1711,34.1711,3100.0
2014-08-29 13:50:00,45.04,45.05,45.01,45.05,5200.0,34.1711,34.1787,34.1483,34.1787,5200.0
2014-08-29 13:55:00,45.05,45.07,45.04,45.05,4600.0,34.1787,34.1939,34.1711,34.1787,4600.0
2014-08-29 14:00:00,45.05,45.08,45.04,45.07,4100.0,34.1787,34.2014,34.1711,34.1939,4100.0
2014-08-29 14:05:00,45.07,45.07,45.06,45.07,3100.0,34.1939,34.1939,34.1863,34.1939,3100.0
2014-08-29 14:10:00,45.07,45.08,45.07,45.07,5100.0,34.1939,34.2014,34.1939,34.1939,5100.0
2014-08-29 14:15:00,45.06,45.07,45.05,45.06,2300.0,34.1863,34.1939,34.1787,34.1863,2300.0
2014-08-29 14:20:00,45.06,45.08,45.06,45.07,7000.0,34.1863,34.2014,34.1863,34.1939,7000.0
2014-08-29 14:25:00,45.07,45.08,45.05,45.05,2300.0,34.1939,34.2014,34.1787,34.1787,2300.0
2014-08-29 14:30:00,45.05,45.08,45.05,45.08,5300.0,34.1787,34.2014,34.1787,34.2014,5300.0
2014-08-29 14:35:00,45.07,45.08,45.07,45.08,8400.0,34.1939,34.2014,34.1939,34.2014,8400.0
2014-08-29 14:40:00,45.08,45.09,45.07,45.08,2800.0,34.2014,34.209,34.1939,34.2014,2800.0
2014-08-29 14:45:00,45.08,45.13,45.08,45.12,14000.0,34.2014,34.2394,34.2014,34.2318,14000.0
2014-08-29 14:50:00,45.12,45.16,45.12,45.16,7700.0,34.2318,34.2621,34.2318,34.2621,7700.0
2014-08-29 14:55:00,45.16,45.18,45.15,45.16,45000.0,34.2621,34.2773,34.2545,34.2621,45000.0
2014-08-29 15:00:00,45.17,45.18,45.15,45.16,7300.0,34.2697,34.2773,34.2545,34.2621,7300.0
2014-08-29 15:05:00,45.15,45.16,45.15,45.15,9600.0,34.2545,34.2621,34.2545,34.2545,9600.0
2014-08-29 15:10:00,45.15,45.15,45.14,45.14,3300.0,34.2545,34.2545,34.247,34.247,3300.0
2014-08-29 15:15:00,45.14,45.15,45.13,45.13,5800.0,34.247,34.2545,34.2394,34.2394,5800.0
2014-08-29 15:20:00,45.13,45.14,45.07,45.07,10600.0,34.2394,34.247,34.1939,34.1939,10600.0
2014-08-29 15:25:00,45.07,45.08,45.04,45.04,9800.0,34.1939,34.2014,34.1711,34.1711,9800.0
2014-08-29 15:30:00,45.04,45.1,45.04,45.08,35700.0,34.1711,34.2166,34.1711,34.2014,35700.0
2014-08-29 15:35:00,45.08,45.15,45.08,45.15,14200.0,34.2014,34.2545,34.2014,34.2545,14200.0
2014-08-29 15:40:00,45.14,45.15,45.1,45.1,15700.0,34.247,34.2545,34.2166,34.2166,15700.0
2014-08-29 15:45:00,45.1,45.1,45.06,45.07,17600.0,34.2166,34.2166,34.1863,34.1939,17600.0
2014-08-29 15:50:00,45.07,45.09,45.07,45.09,24300.0,34.1939,34.209,34.1939,34.209,24300.0
2014-08-29 15:55:00,45.08,45.09,45.07,45.08,63500.0,34.2014,34.209,34.1939,34.2014,63500.0
2014-09-02 09:30:00,45.3,45.69,45.27,45.69,24100.0,34.3683,34.6642,34.3456,34.6642,24100.0
2014-09-02 09:35:00,45.67,45.67,45.37,45.38,5900.0,34.6491,34.6491,34.4215,34.429,5900.0
2014-09-02 09:40:00,45.36,45.39,45.28,45.31,7400.0,34.4139,34.4366,34.3532,34.3759,7400.0
2014-09-02 09:45:00,45.3,45.37,45.24,45.35,9000.0,34.3683,34.4215,34.3228,34.4063,9000.0
2014-09-02 09:50:00,45.37,45.45,45.31,45.31,12200.0,34.4215,34.4822,34.3759,34.3759,12200.0
2014-09-02 09:55:00,45.31,45.33,45.24,45.32,9700.0,34.3759,34.3911,34.3228,34.3835,9700.0
2014-09-02 10:00:00,45.33,45.37,45.28,45.3,13900.0,34.3911,34.4215,34.3532,34.3683,13900.0
2014-09-02 10:05:00,45.31,45.32,45.23,45.27,18500.0,34.3759,34.3835,34.3152,34.3456,18500.0
2014-09-02 10:10:00,45.27,45.33,45.26,45.27,13500.0,34.3456,34.3911,34.338,34.3456,13500.0
2014-09-02 10:15:00,45.25,45.28,45.22,45.28,15800.0,34.3304,34.3532,34.3077,34.3532,15800.0
2014-09-02 10:20:00,45.28,45.38,45.28,45.33,20500.0,34.3532,34.429,34.3532,34.3911,20500.0
2014-09-02 10:25:00,45.33,45.34,45.31,45.31,7100.0,34.3911,34.3987,34.3759,34.3759,7100.0
2014-09-02 10:30:00,45.3,45.31,45.24,45.24,15000.0,34.3683,34.3759,34.3228,34.3228,15000.0
2014-09-02 10:35:00,45.25,45.27,45.22,45.25,13200.0,34.3304,34.3456,34.3077,34.3304,13200.0
2014-09-02 10:40:00,45.27,45.31,45.25,45.29,15200.0,34.3456,34.3759,34.3304,34.3608,15200.0
2014-09-02 10:45:00,45.3,45.31,45.2,45.26,23900.0,34.3683,34.3759,34.2925,34.338,23900.0
2014-09-02 10:50:00,45.25,45.36,45.23,45.33,16400.0,34.3304,34.4139,34.3152,34.3911,16400.0
2014-09-02 10:55:00,45.31,45.38,45.3,45.38,12300.0,34.3759,34.429,34.3683,34.429,12300.0
2014-09-02 11:00:00,45.38,45.42,45.35,45.39,8100.0,34.429,34.4594,34.4063,34.4366,8100.0
2014-09-02 11:05:00,45.39,45.39,45.31,45.32,8000.0,34.4366,34.4366,34.3759,34.3835,8000.0
2014-09-02 11:10:00,45.33,45.34,45.29,45.29,8900.0,34.3911,34.3987,34.3608,34.3608,8900.0
2014-09-02 11:15:00,45.29,45.31,45.27,45.27,6200.0,34.3608,34.3759,34.3456,34.3456,6200.0
2014-09-02 11:20:00,45.27,45.33,45.27,45.27,10600.0,34.3456,34.3911,34.3456,34.3456,10600.0
2014-09-02 11:25:00,45.27,45.31,45.27,45.29,7600.0,34.3456,34.3759,34.3456,34.3608,7600.0
2014-09-02 11:30:00,45.31,45.36,45.31,45.36,5600.0,34.3759,34.4139,34.3759,34.4139,5600.0
2014-09-02 11:35:00,45.36,45.42,45.34,45.4,11900.0,34.4139,34.4594,34.3987,34.4442,11900.0
2014-09-02 11:40:00,45.41,45.45,45.36,45.36,12400.0,34.4518,34.4822,34.4139,34.4139,12400.0
2014-09-02 11:45:00,45.36,45.36,45.3,45.3,6400.0,34.4139,34.4139,34.3683,34.3683,6400.0
2014-09-02 11:50:00,45.3,45.32,45.26,45.27,7300.0,34.3683,34.3835,34.338,34.3456,7300.0
2014-09-02 11:55:00,45.27,45.31,45.26,45.28,9900.0,34.3456,34.3759,34.338,34.3532,9900.0
2014-09-02 12:00:00,45.28,45.35,45.28,45.35,11000.0,34.3532,34.4063,34.3532,34.4063,11000.0
2014-09-02 12:05:00,45.34,45.37,45.29,45.31,34900.0,34.3987,34.4215,34.3608,34.3759,34900.0
2014-09-02 12:10:00,45.33,45.42,45.31,45.41,15400.0,34.3911,34.4594,34.3759,34.4518,15400.0
2014-09-02 12:15:00,45.39,45.47,45.38,45.46,4300.0,34.4366,34.4973,34.429,34.4897,4300.0
2014-09-02 12:20:00,45.44,45.48,45.44,45.45,9300.0,34.4746,34.5049,34.4746,34.4822,9300.0
2014-09-02 12:25:00,45.45,45.49,45.45,45.47,4600.0,34.4822,34.5125,34.4822,34.4973,4600.0
2014-09-02 12:30:00,45.46,45.46,45.31,45.31,5900.0,34.4897,34.4897,34.3759,34.3759,5900.0
2014-09-02 12:35:00,45.32,45.32,45.29,45.29,5000.0,34.3835,34.3835,34.3608,34.3608,5000.0
2014-09-02 12:40:00,45.3,45.34,45.19,45.21,19900.0,34.3683,34.3987,34.2849,34.3001,19900.0
2014-09-02 12:45:00,45.2,45.24,45.19,45.21,9500.0,34.2925,34.3228,34.2849,34.3001,9500.0
2014-09-02 12:50:00,45.21,45.22,45.19,45.19,3100.0,34.3001,34.3077,34.2849,34.2849,3100.0
2014-09-02 12:55:00,45.21,45.24,45.19,45.19,4500.0,34.3001,34.3228,34.2849,34.2849,4500.0
2014-09-02 13:00:00,45.19,45.2,45.18,45.2,10100.0,34.2849,34.2925,34.2773,34.2925,10100.0
2014-09-02 13:05:00,45.21,45.3,45.2,45.28,4000.0,34.3001,34.3683,34.2925,34.3532,4000.0
2014-09-02 13:10:00,45.28,45.29,45.24,45.24,4200.0,34.3532,34.3608,34.3228,34.3228,4200.0
2014-09-02 13:15:00,45.25,45.3,45.25,45.27,5600.0,34.3304,34.3683,34.3304,34.3456,5600.0
2014-09-02 13:20:00,45.28,45.29,45.18,45.18,6100.0,34.3532,34.3608,34.2773,34.2773,6100.0
2014-09-02 13:25:00,45.18,45.18,45.13,45.18,17200.0,34.2773,34.2773,34.2394,34.2773,17200.0
2014-09-02 13:30:00,45.16,45.17,45.13,45.13,7400.0,34.2621,34.2697,34.2394,34.2394,7400.0
2014-09-02 13:35:00,45.15,45.15,45.1,45.14,10000.0,34.2545,34.2545,34.2166,34.247,10000.0
2014-09-02 13:40:00,45.15,45.16,45.08,45.09,7800.0,34.2545,34.2621,34.2014,34.209,7800.0
2014-09-02 13:45:00,45.08,45.09,45.07,45.08,7000.0,34.2014,34.209,34.1939,34.2014,7000.0
2014-09-02 13:50:00,45.09,45.13,45.09,45.13,9500.0,34.209,34.2394,34.209,34.2394,9500.0
2014-09-02 13:55:00,45.13,45.16,45.13,45.16,8900.0,34.2394,34.2621,34.2394,34.2621,8900.0
2014-09-02 14:00:00,45.16,45.2,45.15,45.17,9200.0,34.2621,34.2925,34.2545,34.2697,9200.0
2014-09-02 14:05:00,45.18,45.22,45.18,45.18,7900.0,34.2773,34.3077,34.2773,34.2773,7900.0
2014-09-02 14:10:00,45.18,45.19,45.15,45.17,15900.0,34.2773,34.2849,34.2545,34.2697,15900.0
2014-09-02 14:15:00,45.17,45.23,45.17,45.22,9300.0,34.2697,34.3152,34.2697,34.3077,9300.0
2014-09-02 14:20:00,45.23,45.25,45.22,45.24,12300.0,34.3152,34.3304,34.3077,34.3228,12300.0
2014-09-02 14:25:00,45.25,45.27,45.22,45.26,16200.0,34.3304,34.3456,34.3077,34.338,16200.0
2014-09-02 14:30:00,45.27,45.31,45.27,45.28,9200.0,34.3456,34.3759,34.3456,34.3532,9200.0
2014-09-02 14:35:00,45.28,45.33,45.27,45.32,7300.0,34.3532,34.3911,34.3456,34.3835,7300.0
2014-09-02 14:40:00,45.32,45.33,45.31,45.33,7800.0,34.3835,34.3911,34.3759,34.3911,7800.0
2014-09-02 14:45:00,45.33,45.35,45.31,45.34,8800.0,34.3911,34.4063,34.3759,34.3987,8800.0
2014-09-02 14:50:00,45.34,45.34,45.31,45.32,12300.0,34.3987,34.3987,34.3759,34.3835,12300.0
2014-09-02 14:55:00,45.32,45.33,45.3,45.3,9800.0,34.3835,34.3911,34.3683,34.3683,9800.0
2014-09-02 15:00:00,45.31,45.37,45.3,45.37,10400.0,34.3759,34.4215,34.3683,34.4215,10400.0
2014-09-02 15:05:00,45.36,45.37,45.33,45.36,9900.0,34.4139,34.4215,34.3911,34.4139,9900.0
2014-09-02 15:10:00,45.36,45.37,45.33,45.33,15000.0,34.4139,34.4215,34.3911,34.3911,15000.0
2014-09-02 15:15:00,45.33,45.37,45.33,45.34,17400.0,34.3911,34.4215,34.3911,34.3987,17400.0
2014-09-02 15:20:00,45.33,45.37,45.3,45.36,13300.0,34.3911,34.4215,34.3683,34.4139,13300.0
2014-09-02 15:25:00,45.36,45.38,45.35,45.35,14800.0,34.4139,34.429,34.4063,34.4063,14800.0
2014-09-02 15:30:00,45.35,45.36,45.32,45.36,29900.0,34.4063,34.4139,34.3835,34.4139,29900.0
2014-09-02 15:35:00,45.35,45.36,45.34,45.35,18100.0,34.4063,34.4139,34.3987,34.4063,18100.0
2014-09-02 15:40:00,45.36,45.37,45.34,45.37,17300.0,34.4139,34.4215,34.3987,34.4215,17300.0
2014-09-02 15:45:00,45.37,45.39,45.34,45.37,37900.0,34.4215,34.4366,34.3987,34.4215,37900.0
2014-09-02 15:50:00,45.37,45.4,45.34,45.36,48200.0,34.4215,34.4442,34.3987,34.4139,48200.0
2014-09-02 15:55:00,45.37,45.38,45.35,45.37,59000.0,34.4215,34.429,34.4063,34.4215,59000.0
2014-09-03 09:30:00,45.61,45.83,45.49,45.52,76200.0,34.6983,34.8657,34.607,34.6298,76200.0
2014-09-03 09:35:00,45.5,45.53,45.47,45.53,16700.0,34.6146,34.6374,34.5918,34.6374,16700.0
2014-09-03 09:40:00,45.52,45.63,45.49,45.55,11200.0,34.6298,34.7135,34.607,34.6526,11200.0
2014-09-03 09:45:00,45.52,45.71,45.52,45.66,112000.0,34.6298,34.7744,34.6298,34.7363,112000.0
2014-09-03 09:50:00,45.69,45.72,45.6,45.62,31500.0,34.7592,34.782,34.6907,34.7059,31500.0
2014-09-03 09:55:00,45.62,45.63,45.58,45.61,16100.0,34.7059,34.7135,34.6755,34.6983,16100.0
2014-09-03 10:00:00,45.61,45.65,45.53,45.53,22200.0,34.6983,34.7287,34.6374,34.6374,22200.0
2014-09-03 10:05:00,45.54,45.64,45.52,45.62,12900.0,34.645,34.7211,34.6298,34.7059,12900.0
2014-09-03 10:10:00,45.61,45.66,45.61,45.65,8500.0,34.6983,34.7363,34.6983,34.7287,8500.0
2014-09-03 10:15:00,45.65,45.66,45.56,45.57,21500.0,34.7287,34.7363,34.6603,34.6679,21500.0
2014-09-03 10:20:00,45.57,45.57,45.55,45.55,8400.0,34.6679,34.6679,34.6526,34.6526,8400.0
2014-09-03 10:25:00,45.54,45.55,45.46,45.55,14800.0,34.645,34.6526,34.5842,34.6526,14800.0
2014-09-03 10:30:00,45.55,45.68,45.55,45.68,12500.0,34.6526,34.7515,34.6526,34.7515,12500.0
2014-09-03 10:35:00,45.67,45.72,45.66,45.71,24100.0,34.7439,34.782,34.7363,34.7744,24100.0
2014-09-03 10:40:00,45.71,45.83,45.71,45.81,12200.0,34.7744,34.8657,34.7744,34.8504,12200.0
2014-09-03 10:45:00,45.82,45.82,45.73,45.79,12600.0,34.8581,34.8581,34.7896,34.8352,12600.0
2014-09-03 10:50:00,45.79,45.79,45.68,45.7,3900.0,34.8352,34.8352,34.7515,34.7668,3900.0
2014-09-03 10:55:00,45.7,45.74,45.68,45.74,20800.0,34.7668,34.7972,34.7515,34.7972,20800.0
2014-09-03 11:00:00,45.74,45.78,45.63,45.66,29300.0,34.7972,34.8276,34.7135,34.7363,29300.0
2014-09-03 11:05:00,45.64,45.65,45.62,45.63,6100.0,34.7211,34.7287,34.7059,34.7135,6100.0
2014-09-03 11:10:00,45.63,45.63,45.54,45.56,18500.0,34.7135,34.7135,34.645,34.6603,18500.0
2014-09-03 11:15:00,45.56,45.66,45.55,45.65,15000.0,34.6603,34.7363,34.6526,34.7287,15000.0
2014-09-03 11:20:00,45.65,45.65,45.58,45.59,4300.0,34.7287,34.7287,34.6755,34.6831,4300.0
2014-09-03 11:25:00,45.59,45.63,45.58,45.59,24300.0,34.6831,34.7135,34.6755,34.6831,24300.0
2014-09-03 11:30:00,45.59,45.63,45.58,45.6,38000.0,34.6831,34.7135,34.6755,34.6907,38000.0
2014-09-03 11:35:00,45.59,45.62,45.58,45.61,16500.0,34.6831,34.7059,34.6755,34.6983,16500.0
2014-09-03 11:40:00,45.59,45.6,45.54,45.54,10700.0,34.6831,34.6907,34.645,34.645,10700.0
2014-09-03 11:45:00,45.52,45.52,45.45,45.45,7200.0,34.6298,34.6298,34.5766,34.5766,7200.0
2014-09-03 11:50:00,45.45,45.47,45.44,45.46,5000.0,34.5766,34.5918,34.569,34.5842,5000.0
2014-09-03 11:55:00,45.46,45.51,45.46,45.47,5400.0,34.5842,34.6222,34.5842,34.5918,5400.0
2014-09-03 12:00:00,45.46,45.55,45.46,45.53,12600.0,34.5842,34.6526,34.5842,34.6374,12600.0
2014-09-03 12:05:00,45.54,45.55,45.53,45.53,4100.0,34.645,34.6526,34.6374,34.6374,4100.0
2014-09-03 12:10:00,45.53,45.56,45.53,45.56,1600.0,34.6374,34.6603,34.6374,34.6603,1600.0
2014-09-03 12:15:00,45.55,45.57,45.53,45.53,5000.0,34.6526,34.6679,34.6374,34.6374,5000.0
2014-09-03 12:20:00,45.52,45.52,45.5,45.52,3300.0,34.6298,34.6298,34.6146,34.6298,3300.0
2014-09-03 12:25:00,45.52,45.54,45.52,45.52,5100.0,34.6298,34.645,34.6298,34.6298,5100.0
2014-09-03 12:30:00,45.5,45.52,45.5,45.5,2500.0,34.6146,34.6298,34.6146,34.6146,2500.0
2014-09-03 12:35:00,45.5,45.55,45.5,45.55,7300.0,34.6146,34.6526,34.6146,34.6526,7300.0
2014-09-03 12:40:00,45.55,45.61,45.55,45.6,4800.0,34.6526,34.6983,34.6526,34.6907,4800.0
2014-09-03 12:45:00,45.6,45.6,45.53,45.53,6400.0,34.6907,34.6907,34.6374,34.6374,6400.0
2014-09-03 12:50:00,45.53,45.54,45.51,45.52,2300.0,34.6374,34.645,34.6222,34.6298,2300.0
2014-09-03 12:55:00,45.51,45.52,45.5,45.51,4600.0,34.6222,34.6298,34.6146,34.6222,4600.0
2014-09-03 13:00:00,45.51,45.59,45.5,45.59,11200.0,34.6222,34.6831,34.6146,34.6831,11200.0
2014-09-03 13:05:00,45.59,45.59,45.54,45.54,4100.0,34.6831,34.6831,34.645,34.645,4100.0
2014-09-03 13:10:00,45.54,45.57,45.52,45.57,7600.0,34.645,34.6679,34.6298,34.6679,7600.0
2014-09-03 13:15:00,45.56,45.59,45.53,45.59,5200.0,34.6603,34.6831,34.6374,34.6831,5200.0
2014-09-03 13:20:00,45.59,45.63,45.59,45.63,6900.0,34.6831,34.7135,34.6831,34.7135,6900.0
2014-09-03 13:25:00,45.64,45.67,45.63,45.65,26400.0,34.7211,34.7439,34.7135,34.7287,26400.0
2014-09-03 13:30:00,45.66,45.7,45.66,45.69,13100.0,34.7363,34.7668,34.7363,34.7592,13100.0
2014-09-03 13:35:00,45.68,45.69,45.63,45.63,6500.0,34.7515,34.7592,34.7135,34.7135,6500.0
2014-09-03 13:40:00,45.63,45.65,45.59,45.64,15300.0,34.7135,34.7287,34.6831,34.7211,15300.0
2014-09-03 13:45:00,45.63,45.64,45.61,45.61,6300.0,34.7135,34.7211,34.6983,34.6983,6300.0
2014-09-03 13:50:00,45.6,45.63,45.58,45.61,9100.0,34.6907,34.7135,34.6755,34.6983,9100.0
2014-09-03 13:55:00,45.61,45.67,45.61,45.66,8000.0,34.6983,34.7439,34.6983,34.7363,8000.0
2014-09-03 14:00:00,45.66,45.66,45.6,45.6,6700.0,34.7363,34.7363,34.6907,34.6907,6700.0
2014-09-03 14:05:00,45.6,45.62,45.58,45.58,9100.0,34.6907,34.7059,34.6755,34.6755,9100.0
2014-09-03 14:10:00,45.59,45.61,45.58,45.61,8200.0,34.6831,34.6983,34.6755,34.6983,8200.0
2014-09-03 14:15:00,45.59,45.61,45.56,45.57,8600.0,34.6831,34.6983,34.6603,34.6679,8600.0
2014-09-03 14:20:00,45.57,45.63,45.55,45.59,27800.0,34.6679,34.7135,34.6526,34.6831,27800.0
2014-09-03 14:25:00,45.6,45.6,45.58,45.59,11400.0,34.6907,34.6907,34.6755,34.6831,11400.0
2014-09-03 14:30:00,45.6,45.61,45.58,45.59,9200.0,34.6907,34.6983,34.6755,34.6831,9200.0
2014-09-03 14:35:00,45.59,45.62,45.58,45.59,28600.0,34.6831,34.7059,34.6755,34.6831,28600.0
2014-09-03 14:40:00,45.59,45.6,45.59,45.6,3600.0,34.6831,34.6907,34.6831,34.6907,3600.0
2014-09-03 14:45:00,45.59,45.61,45.59,45.59,15500.0,34.6831,34.6983,34.6831,34.6831,15500.0
2014-09-03 14:50:00,45.59,45.62,45.58,45.62,10700.0,34.6831,34.7059,34.6755,34.7059,10700.0
2014-09-03 14:55:00,45.62,45.62,45.59,45.61,25900.0,34.7059,34.7059,34.6831,34.6983,25900.0
2014-09-03 15:00:00,45.62,45.62,45.59,45.61,33100.0,34.7059,34.7059,34.6831,34.6983,33100.0
2014-09-03 15:05:00,45.6,45.62,45.59,45.61,13300.0,34.6907,34.7059,34.6831,34.6983,13300.0
2014-09-03 15:10:00,45.61,45.62,45.59,45.59,28700.0,34.6983,34.7059,34.6831,34.6831,28700.0
2014-09-03 15:15:00,45.59,45.66,45.59,45.66,14700.0,34.6831,34.7363,34.6831,34.7363,14700.0
2014-09-03 15:20:00,45.66,45.67,45.61,45.67,19700.0,34.7363,34.7439,34.6983,34.7439,19700.0
2014-09-03 15:25:00,45.67,45.67,45.59,45.61,15000.0,34.7439,34.7439,34.6831,34.6983,15000.0
2014-09-03 15:30:00,45.61,45.62,45.59,45.6,28800.0,34.6983,34.7059,34.6831,34.6907,28800.0
2014-09-03 15:35:00,45.59,45.62,45.59,45.59,24600.0,34.6831,34.7059,34.6831,34.6831,24600.0
2014-09-03 15:40:00,45.59,45.62,45.58,45.61,27800.0,34.6831,34.7059,34.6755,34.6983,27800.0
2014-09-03 15:45:00,45.6,45.61,45.59,45.6,40600.0,34.6907,34.6983,34.6831,34.6907,40600.0
2014-09-03 15:50:00,45.61,45.61,45.59,45.59,27400.0,34.6983,34.6983,34.6831,34.6831,27400.0
2014-09-03 15:55:00,45.59,45.66,45.59,45.66,102000.0,34.6831,34.7363,34.6831,34.7363,102000.0
2014-09-04 09:30:00,45.82,45.9,45.63,45.83,21200.0,34.8581,34.9189,34.7135,34.8657,21200.0
2014-09-04 09:35:00,45.83,45.91,45.82,45.87,9100.0,34.8657,34.9265,34.8581,34.8961,9100.0
2014-09-04 09:40:00,45.83,45.88,45.79,45.87,8900.0,34.8657,34.9037,34.8352,34.8961,8900.0
2014-09-04 09:45:00,45.91,45.95,45.88,45.9,9300.0,34.9265,34.957,34.9037,34.9189,9300.0
2014-09-04 09:50:00,45.93,45.99,45.89,45.98,6300.0,34.9417,34.9874,34.9113,34.9798,6300.0
2014-09-04 09:55:00,45.98,46.04,45.96,46.0,15700.0,34.9798,35.0254,34.9646,34.995,15700.0
2014-09-04 10:00:00,46.0,46.06,45.95,45.97,30800.0,34.995,35.0406,34.957,34.9722,30800.0
2014-09-04 10:05:00,45.95,45.97,45.88,45.88,9700.0,34.957,34.9722,34.9037,34.9037,9700.0
2014-09-04 10:10:00,45.87,45.93,45.86,45.91,12400.0,34.8961,34.9417,34.8885,34.9265,12400.0
2014-09-04 10:15:00,45.91,45.94,45.84,45.85,8400.0,34.9265,34.9493,34.8733,34.8809,8400.0
2014-09-04 10:20:00,45.86,45.88,45.82,45.82,16500.0,34.8885,34.9037,34.8581,34.8581,16500.0
2014-09-04 10:25:00,45.82,45.93,45.8,45.93,5900.0,34.8581,34.9417,34.8428,34.9417,5900.0
2014-09-04 10:30:00,45.93,45.95,45.88,45.93,28800.0,34.9417,34.957,34.9037,34.9417,28800.0
2014-09-04 10:35:00,45.93,45.93,45.87,45.9,12000.0,34.9417,34.9417,34.8961,34.9189,12000.0
2014-09-04 10:40:00,45.9,45.92,45.87,45.91,20400.0,34.9189,34.9341,34.8961,34.9265,20400.0
2014-09-04 10:45:00,45.91,45.98,45.91,45.96,7500.0,34.9265,34.9798,34.9265,34.9646,7500.0
2014-09-04 10:50:00,45.97,46.0,45.96,45.99,14700.0,34.9722,34.995,34.9646,34.9874,14700.0
2014-09-04 10:55:00,45.99,46.0,45.98,45.98,8500.0,34.9874,34.995,34.9798,34.9798,8500.0
2014-09-04 11:00:00,45.97,46.03,45.9,46.01,67500.0,34.9722,35.0178,34.9189,35.0026,67500.0
2014-09-04 11:05:00,46.01,46.04,46.01,46.03,6000.0,35.0026,35.0254,35.0026,35.0178,6000.0
2014-09-04 11:10:00,46.03,46.09,46.03,46.04,17700.0,35.0178,35.0635,35.0178,35.0254,17700.0
2014-09-04 11:15:00,46.04,46.07,46.01,46.05,5900.0,35.0254,35.0482,35.0026,35.033,5900.0
2014-09-04 11:20:00,46.03,46.1,46.0,46.1,15800.0,35.0178,35.0711,34.995,35.0711,15800.0
2014-09-04 11:25:00,46.1,46.18,46.1,46.15,38700.0,35.0711,35.1319,35.0711,35.1091,38700.0
2014-09-04 11:30:00,46.15,46.21,46.14,46.19,15700.0,35.1091,35.1548,35.1015,35.1395,15700.0
2014-09-04 11:35:00,46.18,46.18,46.14,46.16,5900.0,35.1319,35.1319,35.1015,35.1167,5900.0
2014-09-04 11:40:00,46.15,46.16,46.14,46.15,4000.0,35.1091,35.1167,35.1015,35.1091,4000.0
2014-09-04 11:45:00,46.16,46.19,46.13,46.19,9300.0,35.1167,35.1395,35.0939,35.1395,9300.0
2014-09-04 11:50:00,46.19,46.2,46.16,46.17,5400.0,35.1395,35.1471,35.1167,35.1243,5400.0
2014-09-04 11:55:00,46.18,46.25,46.17,46.24,17800.0,35.1319,35.1852,35.1243,35.1776,17800.0
2014-09-04 12:00:00,46.24,46.29,46.22,46.22,17100.0,35.1776,35.2156,35.1624,35.1624,17100.0
2014-09-04 12:05:00,46.22,46.28,46.2,46.26,19000.0,35.1624,35.208,35.1471,35.1928,19000.0
2014-09-04 12:10:00,46.25,46.26,46.2,46.2,8700.0,35.1852,35.1928,35.1471,35.1471,8700.0
2014-09-04 12:15:00,46.2,46.24,46.2,46.24,5200.0,35.1471,35.1776,35.1471,35.1776,5200.0
2014-09-04 12:20:00,46.24,46.28,46.23,46.26,13600.0,35.1776,35.208,35.17,35.1928,13600.0
2014-09-04 12:25:00,46.27,46.4,46.26,46.38,47200.0,35.2004,35.2993,35.1928,35.2841,47200.0
2014-09-04 12:30:00,46.38,46.38,46.23,46.25,15400.0,35.2841,35.2841,35.17,35.1852,15400.0
2014-09-04 12:35:00,46.24,46.26,46.2,46.2,8900.0,35.1776,35.1928,35.1471,35.1471,8900.0
2014-09-04 12:40:00,46.21,46.24,46.18,46.21,8600.0,35.1548,35.1776,35.1319,35.1548,8600.0
2014-09-04 12:45:00,46.21,46.23,46.13,46.16,10400.0,35.1548,35.17,35.0939,35.1167,10400.0
2014-09-04 12:50:00,46.17,46.23,46.17,46.21,9400.0,35.1243,35.17,35.1243,35.1548,9400.0
2014-09-04 12:55:00,46.2,46.21,46.14,46.17,12900.0,35.1471,35.1548,35.1015,35.1243,12900.0
2014-09-04 13:00:00,46.16,46.16,46.09,46.09,2600.0,35.1167,35.1167,35.0635,35.0635,2600.0
2014-09-04 13:05:00,46.08,46.1,46.06,46.06,14000.0,35.0559,35.0711,35.0406,35.0406,14000.0
2014-09-04 13:10:00,46.05,46.06,46.02,46.06,8400.0,35.033,35.0406,35.0102,35.0406,8400.0
2014-09-04 13:15:00,46.06,46.09,46.05,46.07,6200.0,35.0406,35.0635,35.033,35.0482,6200.0
2014-09-04 13:20:00,46.04,46.04,46.0,46.01,8500.0,35.0254,35.0254,34.995,35.0026,8500.0
2014-09-04 13:25:00,46.01,46.03,46.0,46.01,3100.0,35.0026,35.0178,34.995,35.0026,3100.0
2014-09-04 13:30:00,46.02,46.05,46.0,46.0,6900.0,35.0102,35.033,34.995,34.995,6900.0
2014-09-04 13:35:00,46.01,46.05,46.0,46.04,9200.0,35.0026,35.033,34.995,35.0254,9200.0
2014-09-04 13:40:00,46.04,46.07,46.04,46.07,3600.0,35.0254,35.0482,35.0254,35.0482,3600.0
2014-09-04 13:45:00,46.06,46.09,46.04,46.09,9000.0,35.0406,35.0635,35.0254,35.0635,9000.0
2014-09-04 13:50:00,46.09,46.12,46.07,46.12,8000.0,35.0635,35.0863,35.0482,35.0863,8000.0
2014-09-04 13:55:00,46.11,46.15,46.08,46.09,9000.0,35.0787,35.1091,35.0559,35.0635,9000.0
2014-09-04 14:00:00,46.09,46.11,46.07,46.11,7600.0,35.0635,35.0787,35.0482,35.0787,7600.0
2014-09-04 14:05:00,46.11,46.13,46.07,46.1,11200.0,35.0787,35.0939,35.0482,35.0711,11200.0
2014-09-04 14:10:00,46.11,46.12,46.08,46.1,6100.0,35.0787,35.0863,35.0559,35.0711,6100.0
2014-09-04 14:15:00,46.09,46.09,46.07,46.07,4400.0,35.0635,35.0635,35.0482,35.0482,4400.0
2014-09-04 14:20:00,46.08,46.08,46.04,46.05,6800.0,35.0559,35.0559,35.0254,35.033,6800.0
2014-09-04 14:25:00,46.05,46.07,46.02,46.03,16100.0,35.033,35.0482,35.0102,35.0178,16100.0
2014-09-04 14:30:00,46.03,46.05,46.01,46.03,16000.0,35.0178,35.033,35.0026,35.0178,16000.0
2014-09-04 14:35:00,46.03,46.06,46.02,46.02,11500.0,35.0178,35.0406,35.0102,35.0102,11500.0
2014-09-04 14:40:00,46.02,46.03,46.0,46.01,12600.0,35.0102,35.0178,34.995,35.0026,12600.0
2014-09-04 14:45:00,46.0,46.03,45.99,45.99,12300.0,34.995,35.0178,34.9874,34.9874,12300.0
2014-09-04 14:50:00,46.0,46.02,46.0,46.0,12900.0,34.995,35.0102,34.995,34.995,12900.0
2014-09-04 14:55:00,46.0,46.05,45.98,46.0,18200.0,34.995,35.033,34.9798,34.995,18200.0
2014-09-04 15:00:00,45.99,46.01,45.99,46.0,26400.0,34.9874,35.0026,34.9874,34.995,26400.0
2014-09-04 15:05:00,46.0,46.01,46.0,46.0,11600.0,34.995,35.0026,34.995,34.995,11600.0
2014-09-04 15:10:00,46.0,46.0,45.92,45.93,34200.0,34.995,34.995,34.9341,34.9417,34200.0
2014-09-04 15:15:00,45.93,45.98,45.91,45.93,35800.0,34.9417,34.9798,34.9265,34.9417,35800.0
2014-09-04 15:20:00,45.94,45.96,45.93,45.96,28900.0,34.9493,34.9646,34.9417,34.9646,28900.0
2014-09-04 15:25:00,45.95,45.99,45.95,45.98,6900.0,34.957,34.9874,34.957,34.9798,6900.0
2014-09-04 15:30:00,45.98,45.98,45.9,45.9,24200.0,34.9798,34.9798,34.9189,34.9189,24200.0
2014-09-04 15:35:00,45.9,45.92,45.9,45.9,21600.0,34.9189,34.9341,34.9189,34.9189,21600.0
2014-09-04 15:40:00,45.9,45.9,45.85,45.88,21900.0,34.9189,34.9189,34.8809,34.9037,21900.0
2014-09-04 15:45:00,45.87,45.9,45.85,45.89,44600.0,34.8961,34.9189,34.8809,34.9113,44600.0
2014-09-04 15:50:00,45.89,45.89,45.87,45.88,34800.0,34.9113,34.9113,34.8961,34.9037,34800.0
2014-09-04 15:55:00,45.89,45.94,45.88,45.93,54000.0,34.9113,34.9493,34.9037,34.9417,54000.0
2014-09-05 09:30:00,45.86,45.97,45.53,45.53,15800.0,34.8885,34.9722,34.6374,34.6374,15800.0
2014-09-05 09:35:00,45.56,45.58,45.45,45.48,13600.0,34.6603,34.6755,34.5766,34.5994,13600.0
2014-09-05 09:40:00,45.49,45.65,45.49,45.6,15800.0,34.607,34.7287,34.607,34.6907,15800.0
2014-09-05 09:45:00,45.62,45.76,45.59,45.76,10100.0,34.7059,34.8124,34.6831,34.8124,10100.0
2014-09-05 09:50:00,45.76,45.78,45.71,45.74,17300.0,34.8124,34.8276,34.7744,34.7972,17300.0
2014-09-05 09:55:00,45.75,45.78,45.69,45.75,39000.0,34.8048,34.8276,34.7592,34.8048,39000.0
2014-09-05 10:00:00,45.75,45.79,45.65,45.66,21300.0,34.8048,34.8352,34.7287,34.7363,21300.0
2014-09-05 10:05:00,45.64,45.64,45.57,45.6,6300.0,34.7211,34.7211,34.6679,34.6907,6300.0
2014-09-05 10:10:00,45.59,45.6,45.45,45.46,14200.0,34.6831,34.6907,34.5766,34.5842,14200.0
2014-09-05 10:15:00,45.47,45.5,45.47,45.5,6100.0,34.5918,34.6146,34.5918,34.6146,6100.0
2014-09-05 10:20:00,45.51,45.6,45.51,45.6,8700.0,34.6222,34.6907,34.6222,34.6907,8700.0
2014-09-05 10:25:00,45.61,45.64,45.6,45.64,9100.0,34.6983,34.7211,34.6907,34.7211,9100.0
2014-09-05 10:30:00,45.63,45.64,45.51,45.54,3800.0,34.7135,34.7211,34.6222,34.645,3800.0
2014-09-05 10:35:00,45.54,45.56,45.48,45.48,10000.0,34.645,34.6603,34.5994,34.5994,10000.0
2014-09-05 10:40:00,45.48,45.57,45.47,45.57,12400.0,34.5994,34.6679,34.5918,34.6679,12400.0
2014-09-05 10:45:00,45.57,45.61,45.54,45.55,18400.0,34.6679,34.6983,34.645,34.6526,18400.0
2014-09-05 10:50:00,45.55,45.65,45.55,45.65,6100.0,34.6526,34.7287,34.6526,34.7287,6100.0
2014-09-05 10:55:00,45.65,45.67,45.64,45.64,4300.0,34.7287,34.7439,34.7211,34.7211,4300.0
2014-09-05 11:00:00,45.65,45.65,45.6,45.65,5700.0,34.7287,34.7287,34.6907,34.7287,5700.0
2014-09-05 11:05:00,45.65,45.69,45.62,45.67,7100.0,34.7287,34.7592,34.7059,34.7439,7100.0
2014-09-05 11:10:00,45.65,45.66,45.6,45.6,5400.0,34.7287,34.7363,34.6907,34.6907,5400.0
2014-09-05 11:15:00,45.6,45.63,45.6,45.6,3600.0,34.6907,34.7135,34.6907,34.6907,3600.0
2014-09-05 11:20:00,45.61,45.61,45.59,45.6,1900.0,34.6983,34.6983,34.6831,34.6907,1900.0
2014-09-05 11:25:00,45.61,45.63,45.6,45.61,3200.0,34.6983,34.7135,34.6907,34.6983,3200.0
2014-09-05 11:30:00,45.61,45.62,45.58,45.58,1500.0,34.6983,34.7059,34.6755,34.6755,1500.0
2014-09-05 11:35:00,45.58,45.59,45.53,45.54,5300.0,34.6755,34.6831,34.6374,34.645,5300.0
2014-09-05 11:40:00,45.55,45.59,45.54,45.59,3200.0,34.6526,34.6831,34.645,34.6831,3200.0
2014-09-05 11:45:00,45.58,45.59,45.56,45.56,2000.0,34.6755,34.6831,34.6603,34.6603,2000.0
2014-09-05 11:50:00,45.55,45.6,45.55,45.6,8300.0,34.6526,34.6907,34.6526,34.6907,8300.0
2014-09-05 11:55:00,45.6,45.68,45.6,45.66,4800.0,34.6907,34.7515,34.6907,34.7363,4800.0
2014-09-05 12:00:00,45.67,45.74,45.67,45.72,11200.0,34.7439,34.7972,34.7439,34.782,11200.0
2014-09-05 12:05:00,45.71,45.74,45.7,45.73,13200.0,34.7744,34.7972,34.7668,34.7896,13200.0
2014-09-05 12:10:00,45.74,45.77,45.73,45.73,10400.0,34.7972,34.82,34.7896,34.7896,10400.0
2014-09-05 12:15:00,45.72,45.76,45.72,45.75,7500.0,34.782,34.8124,34.782,34.8048,7500.0
2014-09-05 12:20:00,45.77,45.79,45.72,45.75,8100.0,34.82,34.8352,34.782,34.8048,8100.0
2014-09-05 12:25:00,45.74,45.78,45.74,45.78,3900.0,34.7972,34.8276,34.7972,34.8276,3900.0
2014-09-05 12:30:00,45.78,45.8,45.76,45.77,11600.0,34.8276,34.8428,34.8124,34.82,11600.0
2014-09-05 12:35:00,45.77,45.8,45.77,45.8,2900.0,34.82,34.8428,34.82,34.8428,2900.0
2014-09-05 12:40:00,45.81,45.85,45.79,45.85,6100.0,34.8504,34.8809,34.8352,34.8809,6100.0
2014-09-05 12:45:00,45.85,45.9,45.85,45.9,20700.0,34.8809,34.9189,34.8809,34.9189,20700.0
2014-09-05 12:50:00,45.9,45.91,45.89,45.91,9400.0,34.9189,34.9265,34.9113,34.9265,9400.0
2014-09-05 12:55:00,45.91,45.95,45.91,45.91,5000.0,34.9265,34.957,34.9265,34.9265,5000.0
2014-09-05 13:00:00,45.9,45.92,45.87,45.92,6800.0,34.9189,34.9341,34.8961,34.9341,6800.0
2014-09-05 13:05:00,45.92,45.93,45.89,45.91,5600.0,34.9341,34.9417,34.9113,34.9265,5600.0
2014-09-05 13:10:00,45.91,45.91,45.85,45.85,7000.0,34.9265,34.9265,34.8809,34.8809,7000.0
2014-09-05 13:15:00,45.86,45.88,45.86,45.88,3400.0,34.8885,34.9037,34.8885,34.9037,3400.0
2014-09-05 13:20:00,45.88,45.88,45.84,45.85,4400.0,34.9037,34.9037,34.8733,34.8809,4400.0
2014-09-05 13:25:00,45.84,45.85,45.83,45.84,3700.0,34.8733,34.8809,34.8657,34.8733,3700.0
2014-09-05 13:30:00,45.84,45.84,45.8,45.82,7400.0,34.8733,34.8733,34.8428,34.8581,7400.0
2014-09-05 13:35:00,45.82,45.85,45.78,45.8,5000.0,34.8581,34.8809,34.8276,34.8428,5000.0
2014-09-05 13:40:00,45.8,45.81,45.77,45.77,4400.0,34.8428,34.8504,34.82,34.82,4400.0
2014-09-05 13:45:00,45.77,45.8,45.77,45.78,2800.0,34.82,34.8428,34.82,34.8276,2800.0
2014-09-05 13:50:00,45.78,45.81,45.78,45.78,5400.0,34.8276,34.8504,34.8276,34.8276,5400.0
2014-09-05 13:55:00,45.79,45.86,45.79,45.86,2300.0,34.8352,34.8885,34.8352,34.8885,2300.0
2014-09-05 14:00:00,45.85,45.94,45.85,45.94,8800.0,34.8809,34.9493,34.8809,34.9493,8800.0
2014-09-05 14:05:00,45.93,45.95,45.88,45.89,6900.0,34.9417,34.957,34.9037,34.9113,6900.0
2014-09-05 14:10:00,45.89,46.0,45.89,46.0,24900.0,34.9113,34.995,34.9113,34.995,24900.0
2014-09-05 14:15:00,45.98,46.04,45.97,46.02,9900.0,34.9798,35.0254,34.9722,35.0102,9900.0
2014-09-05 14:20:00,46.03,46.06,46.03,46.03,8200.0,35.0178,35.0406,35.0178,35.0178,8200.0
2014-09-05 14:25:00,46.02,46.03,45.97,45.97,8100.0,35.0102,35.0178,34.9722,34.9722,8100.0
2014-09-05 14:30:00,45.98,45.99,45.94,45.95,8900.0,34.9798,34.9874,34.9493,34.957,8900.0
2014-09-05 14:35:00,45.95,45.98,45.95,45.98,10200.0,34.957,34.9798,34.957,34.9798,10200.0
2014-09-05 14:40:00,45.97,45.97,45.92,45.94,12500.0,34.9722,34.9722,34.9341,34.9493,12500.0
2014-09-05 14:45:00,45.95,46.0,45.95,45.99,8600.0,34.957,34.995,34.957,34.9874,8600.0
2014-09-05 14:50:00,45.98,46.0,45.96,45.99,15500.0,34.9798,34.995,34.9646,34.9874,15500.0
2014-09-05 14:55:00,46.0,46.0,45.97,45.98,8200.0,34.995,34.995,34.9722,34.9798,8200.0
2014-09-05 15:00:00,45.98,46.0,45.98,46.0,7400.0,34.9798,34.995,34.9798,34.995,7400.0
2014-09-05 15:05:00,46.0,46.07,46.0,46.07,11900.0,34.995,35.0482,34.995,35.0482,11900.0
2014-09-05 15:10:00,46.07,46.07,46.01,46.02,16800.0,35.0482,35.0482,35.0026,35.0102,16800.0
2014-09-05 15:15:00,46.03,46.05,46.01,46.03,35800.0,35.0178,35.033,35.0026,35.0178,35800.0
2014-09-05 15:20:00,46.04,46.04,46.02,46.02,13500.0,35.0254,35.0254,35.0102,35.0102,13500.0
2014-09-05 15:25:00,46.02,46.05,45.98,45.98,14800.0,35.0102,35.033,34.9798,34.9798,14800.0
2014-09-05 15:30:00,45.98,46.02,45.97,46.0,21300.0,34.9798,35.0102,34.9722,34.995,21300.0
2014-09-05 15:35:00,46.0,46.03,45.99,46.03,29200.0,34.995,35.0178,34.9874,35.0178,29200.0
2014-09-05 15:40:00,46.02,46.08,46.02,46.08,20200.0,35.0102,35.0559,35.0102,35.0559,20200.0
2014-09-05 15:45:00,46.07,46.08,46.0,46.0,21700.0,35.0482,35.0559,34.995,34.995,21700.0
2014-09-05 15:50:00,46.0,46.06,46.0,46.03,33800.0,34.995,35.0406,34.995,35.0178,33800.0
2014-09-05 15:55:00,46.02,46.11,46.02,46.11,84300.0,35.0102,35.0787,35.0102,35.0787,84300.0
2014-09-08 09:30:00,46.14,46.25,46.09,46.16,18500.0,35.1015,35.1852,35.0635,35.1167,18500.0
2014-09-08 09:35:00,46.15,46.21,46.08,46.11,8900.0,35.1091,35.1548,35.0559,35.0787,8900.0
2014-09-08 09:40:00,46.11,46.12,46.04,46.06,6100.0,35.0787,35.0863,35.0254,35.0406,6100.0
2014-09-08 09:45:00,46.06,46.07,45.98,46.0,5500.0,35.0406,35.0482,34.9798,34.995,5500.0
2014-09-08 09:50:00,46.01,46.02,45.93,45.96,4000.0,35.0026,35.0102,34.9417,34.9646,4000.0
2014-09-08 09:55:00,45.94,45.94,45.85,45.85,6000.0,34.9493,34.9493,34.8809,34.8809,6000.0
2014-09-08 10:00:00,45.86,45.92,45.86,45.86,6200.0,34.8885,34.9341,34.8885,34.8885,6200.0
2014-09-08 10:05:00,45.85,45.88,45.76,45.77,8100.0,34.8809,34.9037,34.8124,34.82,8100.0
2014-09-08 10:10:00,45.78,45.79,45.72,45.72,6900.0,34.8276,34.8352,34.782,34.782,6900.0
2014-09-08 10:15:00,45.7,45.79,45.69,45.75,14400.0,34.7668,34.8352,34.7592,34.8048,14400.0
2014-09-08 10:20:00,45.76,45.78,45.75,45.76,16400.0,34.8124,34.8276,34.8048,34.8124,16400.0
2014-09-08 10:25:00,45.76,45.86,45.75,45.86,30500.0,34.8124,34.8885,34.8048,34.8885,30500.0
2014-09-08 10:30:00,45.85,45.85,45.79,45.84,47900.0,34.8809,34.8809,34.8352,34.8733,47900.0
2014-09-08 10:35:00,45.83,45.88,45.83,45.85,25000.0,34.8657,34.9037,34.8657,34.8809,25000.0
2014-09-08 10:40:00,45.85,45.86,45.79,45.8,14000.0,34.8809,34.8885,34.8352,34.8428,14000.0
2014-09-08 10:45:00,45.8,45.85,45.79,45.81,16500.0,34.8428,34.8809,34.8352,34.8504,16500.0
2014-09-08 10:50:00,45.81,45.86,45.8,45.84,11300.0,34.8504,34.8885,34.8428,34.8733,11300.0
2014-09-08 10:55:00,45.84,45.9,45.84,45.87,12600.0,34.8733,34.9189,34.8733,34.8961,12600.0
2014-09-08 11:00:00,45.86,45.87,45.8,45.82,8900.0,34.8885,34.8961,34.8428,34.8581,8900.0
2014-09-08 11:05:00,45.82,45.87,45.82,45.83,6100.0,34.8581,34.8961,34.8581,34.8657,6100.0
2014-09-08 11:10:00,45.82,45.9,45.8,45.87,19900.0,34.8581,34.9189,34.8428,34.8961,19900.0
2014-09-08 11:15:00,45.86,45.89,45.86,45.88,6800.0,34.8885,34.9113,34.8885,34.9037,6800.0
2014-09-08 11:20:00,45.87,45.94,45.87,45.9,4800.0,34.8961,34.9493,34.8961,34.9189,4800.0
2014-09-08 11:25:00,45.89,45.9,45.87,45.9,2700.0,34.9113,34.9189,34.8961,34.9189,2700.0
2014-09-08 11:30:00,45.89,45.9,45.86,45.89,5900.0,34.9113,34.9189,34.8885,34.9113,5900.0
2014-09-08 11:35:00,45.89,45.9,45.84,45.84,5900.0,34.9113,34.9189,34.8733,34.8733,5900.0
2014-09-08 11:40:00,45.84,45.84,45.8,45.8,6000.0,34.8733,34.8733,34.8428,34.8428,6000.0
2014-09-08 11:45:00,45.8,45.84,45.78,45.84,27600.0,34.8428,34.8733,34.8276,34.8733,27600.0
2014-09-08 11:50:00,45.84,45.88,45.82,45.87,11400.0,34.8733,34.9037,34.8581,34.8961,11400.0
2014-09-08 11:55:00,45.88,45.94,45.88,45.88,7700.0,34.9037,34.9493,34.9037,34.9037,7700.0
2014-09-08 12:00:00,45.86,45.89,45.85,45.85,5900.0,34.8885,34.9113,34.8809,34.8809,5900.0
2014-09-08 12:05:00,45.85,45.87,45.84,45.87,7600.0,34.8809,34.8961,34.8733,34.8961,7600.0
2014-09-08 12:10:00,45.87,45.87,45.84,45.86,4800.0,34.8961,34.8961,34.8733,34.8885,4800.0
2014-09-08 12:15:00,45.85,45.86,45.84,45.84,9600.0,34.8809,34.8885,34.8733,34.8733,9600.0
2014-09-08 12:20:00,45.84,45.91,45.84,45.89,7400.0,34.8733,34.9265,34.8733,34.9113,7400.0
2014-09-08 12:25:00,45.89,45.96,45.88,45.94,29700.0,34.9113,34.9646,34.9037,34.9493,29700.0
2014-09-08 12:30:00,45.94,45.97,45.93,45.94,7000.0,34.9493,34.9722,34.9417,34.9493,7000.0
2014-09-08 12:35:00,45.93,45.93,45.91,45.91,2500.0,34.9417,34.9417,34.9265,34.9265,2500.0
2014-09-08 12:40:00,45.91,45.98,45.91,45.98,14900.0,34.9265,34.9798,34.9265,34.9798,14900.0
2014-09-08 12:45:00,45.98,45.98,45.92,45.92,4300.0,34.9798,34.9798,34.9341,34.9341,4300.0
2014-09-08 12:50:00,45.93,45.93,45.88,45.89,3800.0,34.9417,34.9417,34.9037,34.9113,3800.0
2014-09-08 12:55:00,45.88,45.88,45.86,45.86,2500.0,34.9037,34.9037,34.8885,34.8885,2500.0
2014-09-08 13:00:00,45.87,45.92,45.87,45.91,8300.0,34.8961,34.9341,34.8961,34.9265,8300.0
2014-09-08 13:05:00,45.9,45.91,45.86,45.91,9300.0,34.9189,34.9265,34.8885,34.9265,9300.0
2014-09-08 13:10:00,45.9,45.9,45.87,45.89,5400.0,34.9189,34.9189,34.8961,34.9113,5400.0
2014-09-08 13:15:00,45.88,45.88,45.85,45.85,8300.0,34.9037,34.9037,34.8809,34.8809,8300.0
2014-09-08 13:20:00,45.85,45.9,45.84,45.9,8300.0,34.8809,34.9189,34.8733,34.9189,8300.0
2014-09-08 13:25:00,45.9,45.93,45.86,45.86,6600.0,34.9189,34.9417,34.8885,34.8885,6600.0
2014-09-08 13:30:00,45.86,45.87,45.83,45.84,9000.0,34.8885,34.8961,34.8657,34.8733,9000.0
2014-09-08 13:35:00,45.84,45.91,45.84,45.91,6600.0,34.8733,34.9265,34.8733,34.9265,6600.0
2014-09-08 13:40:00,45.92,45.92,45.86,45.86,7100.0,34.9341,34.9341,34.8885,34.8885,7100.0
2014-09-08 13:45:00,45.86,45.87,45.83,45.86,4100.0,34.8885,34.8961,34.8657,34.8885,4100.0
2014-09-08 13:50:00,45.85,45.88,45.83,45.86,11600.0,34.8809,34.9037,34.8657,34.8885,11600.0
2014-09-08 13:55:00,45.85,45.89,45.84,45.88,14400.0,34.8809,34.9113,34.8733,34.9037,14400.0
2014-09-08 14:00:00,45.85,45.86,45.8,45.81,12100.0,34.8809,34.8885,34.8428,34.8504,12100.0
2014-09-08 14:05:00,45.82,45.83,45.8,45.83,6600.0,34.8581,34.8657,34.8428,34.8657,6600.0
2014-09-08 14:10:00,45.84,45.87,45.8,45.82,8000.0,34.8733,34.8961,34.8428,34.8581,8000.0
2014-09-08 14:15:00,45.82,45.85,45.8,45.83,8000.0,34.8581,34.8809,34.8428,34.8657,8000.0
2014-09-08 14:20:00,45.83,45.83,45.77,45.77,11900.0,34.8657,34.8657,34.82,34.82,11900.0
2014-09-08 14:25:00,45.77,45.77,45.75,45.76,5500.0,34.82,34.82,34.8048,34.8124,5500.0
2014-09-08 14:30:00,45.76,45.78,45.74,45.74,3000.0,34.8124,34.8276,34.7972,34.7972,3000.0
2014-09-08 14:35:00,45.74,45.76,45.72,45.74,11600.0,34.7972,34.8124,34.782,34.7972,11600.0
2014-09-08 14:40:00,45.73,45.75,45.71,45.71,8400.0,34.7896,34.8048,34.7744,34.7744,8400.0
2014-09-08 14:45:00,45.71,45.73,45.7,45.72,13700.0,34.7744,34.7896,34.7668,34.782,13700.0
2014-09-08 14:50:00,45.72,45.75,45.71,45.71,6400.0,34.782,34.8048,34.7744,34.7744,6400.0
2014-09-08 14:55:00,45.72,45.72,45.71,45.71,8600.0,34.782,34.782,34.7744,34.7744,8600.0
2014-09-08 15:00:00,45.72,45.77,45.71,45.76,13000.0,34.782,34.82,34.7744,34.8124,13000.0
2014-09-08 15:05:00,45.77,45.8,45.74,45.8,12200.0,34.82,34.8428,34.7972,34.8428,12200.0
2014-09-08 15:10:00,45.8,45.84,45.8,45.82,8600.0,34.8428,34.8733,34.8428,34.8581,8600.0
2014-09-08 15:15:00,45.82,45.84,45.8,45.83,11600.0,34.8581,34.8733,34.8428,34.8657,11600.0
2014-09-08 15:20:00,45.84,45.84,45.81,45.81,12700.0,34.8733,34.8733,34.8504,34.8504,12700.0
2014-09-08 15:25:00,45.81,45.85,45.8,45.85,15800.0,34.8504,34.8809,34.8428,34.8809,15800.0
2014-09-08 15:30:00,45.85,45.85,45.8,45.8,17100.0,34.8809,34.8809,34.8428,34.8428,17100.0
2014-09-08 15:35:00,45.8,45.92,45.8,45.92,55100.0,34.8428,34.9341,34.8428,34.9341,55100.0
2014-09-08 15:40:00,45.92,45.92,45.87,45.88,14400.0,34.9341,34.9341,34.8961,34.9037,14400.0
2014-09-08 15:45:00,45.87,45.88,45.85,45.86,30000.0,34.8961,34.9037,34.8809,34.8885,30000.0
2014-09-08 15:50:00,45.87,45.87,45.85,45.86,31100.0,34.8961,34.8961,34.8809,34.8885,31100.0
2014-09-08 15:55:00,45.85,45.91,45.85,45.9,94600.0,34.8809,34.9265,34.8809,34.9189,94600.0
2014-09-09 09:30:00,45.31,45.4,45.25,45.29,127900.0,34.4701,34.5385,34.4244,34.4549,127900.0
2014-09-09 09:35:00,45.31,45.51,45.3,45.4,25300.0,34.4701,34.6222,34.4625,34.5385,25300.0
2014-09-09 09:40:00,45.42,45.44,45.25,45.3,35500.0,34.5537,34.569,34.4244,34.4625,35500.0
2014-09-09 09:45:00,45.32,45.55,45.25,45.44,51800.0,34.4777,34.6526,34.4244,34.569,51800.0
2014-09-09 09:50:00,45.44,45.53,45.4,45.43,41200.0,34.569,34.6374,34.5385,34.5614,41200.0
2014-09-09 09:55:00,45.43,45.46,45.39,45.43,32700.0,34.5614,34.5842,34.5309,34.5614,32700.0
2014-09-09 10:00:00,45.43,45.43,45.32,45.34,43300.0,34.5614,34.5614,34.4777,34.4929,43300.0
2014-09-09 10:05:00,45.35,45.5,45.35,45.5,19400.0,34.5005,34.6146,34.5005,34.6146,19400.0
2014-09-09 10:10:00,45.5,45.5,45.36,45.37,47800.0,34.6146,34.6146,34.5081,34.5157,47800.0
2014-09-09 10:15:00,45.38,45.38,45.3,45.32,38400.0,34.5233,34.5233,34.4625,34.4777,38400.0
2014-09-09 10:20:00,45.33,45.47,45.33,45.37,32100.0,34.4853,34.5918,34.4853,34.5157,32100.0
2014-09-09 10:25:00,45.37,45.47,45.36,45.47,16300.0,34.5157,34.5918,34.5081,34.5918,16300.0
2014-09-09 10:30:00,45.48,45.51,45.43,45.48,21000.0,34.5994,34.6222,34.5614,34.5994,21000.0
2014-09-09 10:35:00,45.48,45.48,45.4,45.41,14700.0,34.5994,34.5994,34.5385,34.5461,14700.0
2014-09-09 10:40:00,45.41,45.43,45.4,45.43,25900.0,34.5461,34.5614,34.5385,34.5614,25900.0
2014-09-09 10:45:00,45.44,45.49,45.41,45.41,18300.0,34.569,34.607,34.5461,34.5461,18300.0
2014-09-09 10:50:00,45.41,45.44,45.4,45.4,14200.0,34.5461,34.569,34.5385,34.5385,14200.0
2014-09-09 10:55:00,45.4,45.4,45.33,45.37,18900.0,34.5385,34.5385,34.4853,34.5157,18900.0
2014-09-09 11:00:00,45.38,45.48,45.37,45.48,30600.0,34.5233,34.5994,34.5157,34.5994,30600.0
2014-09-09 11:05:00,45.48,45.48,45.42,45.48,14000.0,34.5994,34.5994,34.5537,34.5994,14000.0
2014-09-09 11:10:00,45.48,45.58,45.47,45.55,30900.0,34.5994,34.6755,34.5918,34.6526,30900.0
2014-09-09 11:15:00,45.56,45.56,45.52,45.52,15100.0,34.6603,34.6603,34.6298,34.6298,15100.0
2014-09-09 11:20:00,45.52,45.6,45.52,45.53,14800.0,34.6298,34.6907,34.6298,34.6374,14800.0
2014-09-09 11:25:00,45.53,45.53,45.46,45.52,11800.0,34.6374,34.6374,34.5842,34.6298,11800.0
2014-09-09 11:30:00,45.53,45.57,45.45,45.47,17100.0,34.6374,34.6679,34.5766,34.5918,17100.0
2014-09-09 11:35:00,45.47,45.47,45.41,45.41,11700.0,34.5918,34.5918,34.5461,34.5461,11700.0
2014-09-09 11:40:00,45.41,45.42,45.4,45.4,10300.0,34.5461,34.5537,34.5385,34.5385,10300.0
2014-09-09 11:45:00,45.41,45.43,45.36,45.43,17100.0,34.5461,34.5614,34.5081,34.5614,17100.0
2014-09-09 11:50:00,45.43,45.46,45.4,45.4,13200.0,34.5614,34.5842,34.5385,34.5385,13200.0
2014-09-09 11:55:00,45.41,45.42,45.35,45.4,13100.0,34.5461,34.5537,34.5005,34.5385,13100.0
2014-09-09 12:00:00,45.4,45.4,45.37,45.4,21900.0,34.5385,34.5385,34.5157,34.5385,21900.0
2014-09-09 12:05:00,45.4,45.5,45.4,45.47,9900.0,34.5385,34.6146,34.5385,34.5918,9900.0
2014-09-09 12:10:00,45.47,45.48,45.42,45.48,9400.0,34.5918,34.5994,34.5537,34.5994,9400.0
2014-09-09 12:15:00,45.47,45.48,45.41,45.41,7600.0,34.5918,34.5994,34.5461,34.5461,7600.0
2014-09-09 12:20:00,45.41,45.43,45.4,45.4,8800.0,34.5461,34.5614,34.5385,34.5385,8800.0
2014-09-09 12:25:00,45.4,45.43,45.38,45.38,10800.0,34.5385,34.5614,34.5233,34.5233,10800.0
2014-09-09 12:30:00,45.39,45.45,45.39,45.42,9000.0,34.5309,34.5766,34.5309,34.5537,9000.0
2014-09-09 12:35:00,45.42,45.43,45.39,45.4,11200.0,34.5537,34.5614,34.5309,34.5385,11200.0
2014-09-09 12:40:00,45.41,45.44,45.39,45.4,5500.0,34.5461,34.569,34.5309,34.5385,5500.0
2014-09-09 12:45:00,45.4,45.4,45.36,45.37,5800.0,34.5385,34.5385,34.5081,34.5157,5800.0
2014-09-09 12:50:00,45.37,45.38,45.34,45.34,10600.0,34.5157,34.5233,34.4929,34.4929,10600.0
2014-09-09 12:55:00,45.34,45.38,45.34,45.37,18700.0,34.4929,34.5233,34.4929,34.5157,18700.0
2014-09-09 13:00:00,45.37,45.41,45.36,45.38,15200.0,34.5157,34.5461,34.5081,34.5233,15200.0
2014-09-09 13:05:00,45.38,45.39,45.34,45.34,10800.0,34.5233,34.5309,34.4929,34.4929,10800.0
2014-09-09 13:10:00,45.34,45.43,45.34,45.38,15100.0,34.4929,34.5614,34.4929,34.5233,15100.0
2014-09-09 13:15:00,45.38,45.41,45.37,45.4,11700.0,34.5233,34.5461,34.5157,34.5385,11700.0
2014-09-09 13:20:00,45.4,45.42,45.39,45.41,10500.0,34.5385,34.5537,34.5309,34.5461,10500.0
2014-09-09 13:25:00,45.42,45.48,45.41,45.48,17400.0,34.5537,34.5994,34.5461,34.5994,17400.0
2014-09-09 13:30:00,45.48,45.57,45.48,45.57,24900.0,34.5994,34.6679,34.5994,34.6679,24900.0
2014-09-09 13:35:00,45.57,45.58,45.52,45.54,9600.0,34.6679,34.6755,34.6298,34.645,9600.0
2014-09-09 13:40:00,45.54,45.55,45.45,45.45,11700.0,34.645,34.6526,34.5766,34.5766,11700.0
2014-09-09 13:45:00,45.43,45.54,45.43,45.53,16100.0,34.5614,34.645,34.5614,34.6374,16100.0
2014-09-09 13:50:00,45.53,45.53,45.5,45.51,10200.0,34.6374,34.6374,34.6146,34.6222,10200.0
2014-09-09 13:55:00,45.5,45.56,45.5,45.55,11700.0,34.6146,34.6603,34.6146,34.6526,11700.0
2014-09-09 14:00:00,45.55,45.55,45.48,45.48,8900.0,34.6526,34.6526,34.5994,34.5994,8900.0
2014-09-09 14:05:00,45.47,45.47,45.38,45.41,12200.0,34.5918,34.5918,34.5233,34.5461,12200.0
2014-09-09 14:10:00,45.41,45.42,45.4,45.41,17400.0,34.5461,34.5537,34.5385,34.5461,17400.0
2014-09-09 14:15:00,45.4,45.46,45.4,45.46,15100.0,34.5385,34.5842,34.5385,34.5842,15100.0
2014-09-09 14:20:00,45.46,45.46,45.43,45.43,29200.0,34.5842,34.5842,34.5614,34.5614,29200.0
2014-09-09 14:25:00,45.43,45.43,45.4,45.4,13200.0,34.5614,34.5614,34.5385,34.5385,13200.0
2014-09-09 14:30:00,45.4,45.43,45.4,45.43,26300.0,34.5385,34.5614,34.5385,34.5614,26300.0
2014-09-09 14:35:00,45.43,45.43,45.41,45.42,15100.0,34.5614,34.5614,34.5461,34.5537,15100.0
2014-09-09 14:40:00,45.43,45.44,45.41,45.44,24200.0,34.5614,34.569,34.5461,34.569,24200.0
2014-09-09 14:45:00,45.44,45.46,45.43,45.45,30000.0,34.569,34.5842,34.5614,34.5766,30000.0
2014-09-09 14:50:00,45.45,45.5,45.45,45.47,23000.0,34.5766,34.6146,34.5766,34.5918,23000.0
2014-09-09 14:55:00,45.47,45.47,45.38,45.39,18300.0,34.5918,34.5918,34.5233,34.5309,18300.0
2014-09-09 15:00:00,45.39,45.42,45.38,45.4,18800.0,34.5309,34.5537,34.5233,34.5385,18800.0
2014-09-09 15:05:00,45.4,45.41,45.4,45.4,48800.0,34.5385,34.5461,34.5385,34.5385,48800.0
2014-09-09 15:10:00,45.4,45.46,45.39,45.46,21100.0,34.5385,34.5842,34.5309,34.5842,21100.0
2014-09-09 15:15:00,45.46,45.47,45.41,45.44,47700.0,34.5842,34.5918,34.5461,34.569,47700.0
2014-09-09 15:20:00,45.44,45.45,45.39,45.44,66100.0,34.569,34.5766,34.5309,34.569,66100.0
2014-09-09 15:25:00,45.44,45.48,45.42,45.48,59000.0,34.569,34.5994,34.5537,34.5994,59000.0
2014-09-09 15:30:00,45.48,45.51,45.43,45.47,35100.0,34.5994,34.6222,34.5614,34.5918,35100.0
2014-09-09 15:35:00,45.47,45.47,45.43,45.46,41200.0,34.5918,34.5918,34.5614,34.5842,41200.0
2014-09-09 15:40:00,45.46,45.47,45.44,45.47,34300.0,34.5842,34.5918,34.569,34.5918,34300.0
2014-09-09 15:45:00,45.48,45.48,45.41,45.42,70500.0,34.5994,34.5994,34.5461,34.5537,70500.0
2014-09-09 15:50:00,45.42,45.42,45.37,45.39,46800.0,34.5537,34.5537,34.5157,34.5309,46800.0
2014-09-09 15:55:00,45.38,45.39,45.37,45.37,69600.0,34.5233,34.5309,34.5157,34.5157,69600.0
2014-09-10 09:30:00,45.3,45.66,45.3,45.6,38100.0,34.4625,34.7363,34.4625,34.6907,38100.0
2014-09-10 09:35:00,45.64,45.64,45.46,45.49,8500.0,34.7211,34.7211,34.5842,34.607,8500.0
2014-09-10 09:40:00,45.47,45.52,45.4,45.5,70200.0,34.5918,34.6298,34.5385,34.6146,70200.0
2014-09-10 09:45:00,45.51,45.63,45.49,45.61,10100.0,34.6222,34.7135,34.607,34.6983,10100.0
2014-09-10 09:50:00,45.62,45.62,45.48,45.48,17300.0,34.7059,34.7059,34.5994,34.5994,17300.0
2014-09-10 09:55:00,45.47,45.55,45.46,45.54,17200.0,34.5918,34.6526,34.5842,34.645,17200.0
2014-09-10 10:00:00,45.54,45.57,45.48,45.5,18100.0,34.645,34.6679,34.5994,34.6146,18100.0
2014-09-10 10:05:00,45.51,45.62,45.49,45.6,14100.0,34.6222,34.7059,34.607,34.6907,14100.0
2014-09-10 10:10:00,45.6,45.6,45.53,45.59,15000.0,34.6907,34.6907,34.6374,34.6831,15000.0
2014-09-10 10:15:00,45.6,45.6,45.5,45.57,73200.0,34.6907,34.6907,34.6146,34.6679,73200.0
2014-09-10 10:20:00,45.57,45.61,45.55,45.61,46300.0,34.6679,34.6983,34.6526,34.6983,46300.0
2014-09-10 10:25:00,45.6,45.77,45.59,45.76,21400.0,34.6907,34.82,34.6831,34.8124,21400.0
2014-09-10 10:30:00,45.76,45.76,45.61,45.63,13700.0,34.8124,34.8124,34.6983,34.7135,13700.0
2014-09-10 10:35:00,45.64,45.64,45.54,45.6,9700.0,34.7211,34.7211,34.645,34.6907,9700.0
2014-09-10 10:40:00,45.59,45.67,45.59,45.65,12200.0,34.6831,34.7439,34.6831,34.7287,12200.0
2014-09-10 10:45:00,45.65,45.65,45.58,45.59,11700.0,34.7287,34.7287,34.6755,34.6831,11700.0
2014-09-10 10:50:00,45.59,45.66,45.59,45.63,16200.0,34.6831,34.7363,34.6831,34.7135,16200.0
2014-09-10 10:55:00,45.64,45.8,45.64,45.77,65300.0,34.7211,34.8428,34.7211,34.82,65300.0
2014-09-10 11:00:00,45.76,45.76,45.69,45.69,10700.0,34.8124,34.8124,34.7592,34.7592,10700.0
2014-09-10 11:05:00,45.7,45.77,45.69,45.77,20100.0,34.7668,34.82,34.7592,34.82,20100.0
2014-09-10 11:10:00,45.77,45.88,45.75,45.87,20900.0,34.82,34.9037,34.8048,34.8961,20900.0
2014-09-10 11:15:00,45.88,45.88,45.81,45.85,12500.0,34.9037,34.9037,34.8504,34.8809,12500.0
2014-09-10 11:20:00,45.84,45.91,45.82,45.9,13000.0,34.8733,34.9265,34.8581,34.9189,13000.0
2014-09-10 11:25:00,45.9,45.91,45.89,45.9,11000.0,34.9189,34.9265,34.9113,34.9189,11000.0
2014-09-10 11:30:00,45.91,45.95,45.91,45.93,20500.0,34.9265,34.957,34.9265,34.9417,20500.0
2014-09-10 11:35:00,45.93,46.05,45.92,46.04,35400.0,34.9417,35.033,34.9341,35.0254,35400.0
2014-09-10 11:40:00,46.05,46.05,46.0,46.0,12300.0,35.033,35.033,34.995,34.995,12300.0
2014-09-10 11:45:00,45.99,46.01,45.94,45.96,11300.0,34.9874,35.0026,34.9493,34.9646,11300.0
2014-09-10 11:50:00,45.96,45.96,45.94,45.95,7400.0,34.9646,34.9646,34.9493,34.957,7400.0
2014-09-10 11:55:00,45.95,46.02,45.95,46.01,23600.0,34.957,35.0102,34.957,35.0026,23600.0
2014-09-10 12:00:00,46.01,46.01,45.93,45.94,8300.0,35.0026,35.0026,34.9417,34.9493,8300.0
2014-09-10 12:05:00,45.94,46.0,45.94,45.99,11400.0,34.9493,34.995,34.9493,34.9874,11400.0
2014-09-10 12:10:00,45.98,45.98,45.95,45.95,5200.0,34.9798,34.9798,34.957,34.957,5200.0
2014-09-10 12:15:00,45.94,46.02,45.94,46.0,10900.0,34.9493,35.0102,34.9493,34.995,10900.0
2014-09-10 12:20:00,45.99,46.09,45.98,46.09,17900.0,34.9874,35.0635,34.9798,35.0635,17900.0
2014-09-10 12:25:00,46.1,46.12,46.05,46.05,22600.0,35.0711,35.0863,35.033,35.033,22600.0
2014-09-10 12:30:00,46.05,46.05,45.98,46.01,24900.0,35.033,35.033,34.9798,35.0026,24900.0
2014-09-10 12:35:00,46.01,46.02,45.98,46.01,10100.0,35.0026,35.0102,34.9798,35.0026,10100.0
2014-09-10 12:40:00,46.01,46.04,46.0,46.0,5500.0,35.0026,35.0254,34.995,34.995,5500.0
2014-09-10 12:45:00,46.0,46.04,45.99,46.02,10500.0,34.995,35.0254,34.9874,35.0102,10500.0
2014-09-10 12:50:00,46.02,46.05,45.98,46.0,12500.0,35.0102,35.033,34.9798,34.995,12500.0
2014-09-10 12:55:00,46.0,46.0,45.94,45.95,13900.0,34.995,34.995,34.9493,34.957,13900.0
2014-09-10 13:00:00,45.96,45.96,45.94,45.96,10500.0,34.9646,34.9646,34.9493,34.9646,10500.0
2014-09-10 13:05:00,45.97,46.05,45.94,46.04,10600.0,34.9722,35.033,34.9493,35.0254,10600.0
2014-09-10 13:10:00,46.04,46.08,46.03,46.05,15800.0,35.0254,35.0559,35.0178,35.033,15800.0
2014-09-10 13:15:00,46.05,46.09,46.04,46.07,6700.0,35.033,35.0635,35.0254,35.0482,6700.0
2014-09-10 13:20:00,46.06,46.12,46.05,46.11,21400.0,35.0406,35.0863,35.033,35.0787,21400.0
2014-09-10 13:25:00,46.11,46.2,46.1,46.19,27100.0,35.0787,35.1471,35.0711,35.1395,27100.0
2014-09-10 13:30:00,46.19,46.23,46.14,46.14,16300.0,35.1395,35.17,35.1015,35.1015,16300.0
2014-09-10 13:35:00,46.13,46.13,46.09,46.1,10000.0,35.0939,35.0939,35.0635,35.0711,10000.0
2014-09-10 13:40:00,46.1,46.15,46.1,46.1,14800.0,35.0711,35.1091,35.0711,35.0711,14800.0
2014-09-10 13:45:00,46.1,46.12,46.06,46.11,18500.0,35.0711,35.0863,35.0406,35.0787,18500.0
2014-09-10 13:50:00,46.11,46.12,46.08,46.09,35600.0,35.0787,35.0863,35.0559,35.0635,35600.0
2014-09-10 13:55:00,46.08,46.08,46.05,46.05,7600.0,35.0559,35.0559,35.033,35.033,7600.0
2014-09-10 14:00:00,46.05,46.08,46.05,46.08,16800.0,35.033,35.0559,35.033,35.0559,16800.0
2014-09-10 14:05:00,46.08,46.08,46.02,46.02,7200.0,35.0559,35.0559,35.0102,35.0102,7200.0
2014-09-10 14:10:00,46.03,46.04,46.02,46.04,16400.0,35.0178,35.0254,35.0102,35.0254,16400.0
2014-09-10 14:15:00,46.03,46.05,46.03,46.03,12900.0,35.0178,35.033,35.0178,35.0178,12900.0
2014-09-10 14:20:00,46.02,46.02,45.98,46.0,19200.0,35.0102,35.0102,34.9798,34.995,19200.0
2014-09-10 14:25:00,46.0,46.01,45.94,45.94,10200.0,34.995,35.0026,34.9493,34.9493,10200.0
2014-09-10 14:30:00,45.94,46.02,45.93,46.01,16600.0,34.9493,35.0102,34.9417,35.0026,16600.0
2014-09-10 14:35:00,46.01,46.04,46.0,46.01,19700.0,35.0026,35.0254,34.995,35.0026,19700.0
2014-09-10 14:40:00,46.01,46.02,45.99,46.0,24900.0,35.0026,35.0102,34.9874,34.995,24900.0
2014-09-10 14:45:00,46.0,46.01,45.97,45.98,12600.0,34.995,35.0026,34.9722,34.9798,12600.0
2014-09-10 14:50:00,45.98,46.06,45.98,46.03,26900.0,34.9798,35.0406,34.9798,35.0178,26900.0
2014-09-10 14:55:00,46.03,46.03,45.95,46.0,44800.0,35.0178,35.0178,34.957,34.995,44800.0
2014-09-10 15:00:00,46.0,46.08,45.98,46.05,36400.0,34.995,35.0559,34.9798,35.033,36400.0
2014-09-10 15:05:00,46.06,46.13,46.06,46.13,18200.0,35.0406,35.0939,35.0406,35.0939,18200.0
2014-09-10 15:10:00,46.13,46.14,46.08,46.09,12500.0,35.0939,35.1015,35.0559,35.0635,12500.0
2014-09-10 15:15:00,46.08,46.15,46.06,46.15,23600.0,35.0559,35.1091,35.0406,35.1091,23600.0
2014-09-10 15:20:00,46.15,46.16,46.14,46.14,22700.0,35.1091,35.1167,35.1015,35.1015,22700.0
2014-09-10 15:25:00,46.15,46.22,46.13,46.13,42400.0,35.1091,35.1624,35.0939,35.0939,42400.0
2014-09-10 15:30:00,46.13,46.18,46.12,46.18,31800.0,35.0939,35.1319,35.0863,35.1319,31800.0
2014-09-10 15:35:00,46.18,46.25,46.17,46.21,45900.0,35.1319,35.1852,35.1243,35.1548,45900.0
2014-09-10 15:40:00,46.21,46.24,46.19,46.24,31100.0,35.1548,35.1776,35.1395,35.1776,31100.0
2014-09-10 15:45:00,46.23,46.23,46.13,46.16,85600.0,35.17,35.17,35.0939,35.1167,85600.0
2014-09-10 15:50:00,46.17,46.2,46.13,46.14,42500.0,35.1243,35.1471,35.0939,35.1015,42500.0
2014-09-10 15:55:00,46.14,46.18,46.13,46.15,97600.0,35.1015,35.1319,35.0939,35.1091,97600.0
2014-09-11 09:30:00,45.82,46.04,45.75,46.01,26300.0,34.8581,35.0254,34.8048,35.0026,26300.0
2014-09-11 09:35:00,46.05,46.14,46.01,46.12,9600.0,35.033,35.1015,35.0026,35.0863,9600.0
2014-09-11 09:40:00,46.14,46.24,46.14,46.2,8600.0,35.1015,35.1776,35.1015,35.1471,8600.0
2014-09-11 09:45:00,46.18,46.21,46.08,46.1,8200.0,35.1319,35.1548,35.0559,35.0711,8200.0
2014-09-11 09:50:00,46.1,46.19,46.03,46.13,5200.0,35.0711,35.1395,35.0178,35.0939,5200.0
2014-09-11 09:55:00,46.13,46.14,46.08,46.11,5500.0,35.0939,35.1015,35.0559,35.0787,5500.0
2014-09-11 10:00:00,46.14,46.2,46.1,46.11,21900.0,35.1015,35.1471,35.0711,35.0787,21900.0
2014-09-11 10:05:00,46.12,46.17,46.12,46.14,9300.0,35.0863,35.1243,35.0863,35.1015,9300.0
2014-09-11 10:10:00,46.13,46.17,46.07,46.17,16900.0,35.0939,35.1243,35.0482,35.1243,16900.0
2014-09-11 10:15:00,46.18,46.27,46.17,46.27,5800.0,35.1319,35.2004,35.1243,35.2004,5800.0
2014-09-11 10:20:00,46.24,46.29,46.23,46.26,19200.0,35.1776,35.2156,35.17,35.1928,19200.0
2014-09-11 10:25:00,46.27,46.29,46.26,46.27,14900.0,35.2004,35.2156,35.1928,35.2004,14900.0
2014-09-11 10:30:00,46.26,46.27,46.15,46.16,20000.0,35.1928,35.2004,35.1091,35.1167,20000.0
2014-09-11 10:35:00,46.16,46.2,46.13,46.19,15100.0,35.1167,35.1471,35.0939,35.1395,15100.0
2014-09-11 10:40:00,46.17,46.17,46.11,46.16,11700.0,35.1243,35.1243,35.0787,35.1167,11700.0
2014-09-11 10:45:00,46.15,46.2,46.1,46.2,30800.0,35.1091,35.1471,35.0711,35.1471,30800.0
2014-09-11 10:50:00,46.19,46.23,46.18,46.23,6200.0,35.1395,35.17,35.1319,35.17,6200.0
2014-09-11 10:55:00,46.23,46.23,46.13,46.22,10500.0,35.17,35.17,35.0939,35.1624,10500.0
2014-09-11 11:00:00,46.22,46.22,46.15,46.22,8800.0,35.1624,35.1624,35.1091,35.1624,8800.0
2014-09-11 11:05:00,46.22,46.23,46.15,46.15,7300.0,35.1624,35.17,35.1091,35.1091,7300.0
2014-09-11 11:10:00,46.14,46.15,46.1,46.14,12600.0,35.1015,35.1091,35.0711,35.1015,12600.0
2014-09-11 11:15:00,46.14,46.23,46.12,46.23,6800.0,35.1015,35.17,35.0863,35.17,6800.0
2014-09-11 11:20:00,46.24,46.25,46.19,46.19,4400.0,35.1776,35.1852,35.1395,35.1395,4400.0
2014-09-11 11:25:00,46.18,46.24,46.16,46.21,33300.0,35.1319,35.1776,35.1167,35.1548,33300.0
2014-09-11 11:30:00,46.21,46.25,46.2,46.2,13000.0,35.1548,35.1852,35.1471,35.1471,13000.0
2014-09-11 11:35:00,46.2,46.22,46.14,46.16,9300.0,35.1471,35.1624,35.1015,35.1167,9300.0
2014-09-11 11:40:00,46.16,46.16,46.11,46.11,16500.0,35.1167,35.1167,35.0787,35.0787,16500.0
2014-09-11 11:45:00,46.11,46.19,46.1,46.19,26900.0,35.0787,35.1395,35.0711,35.1395,26900.0
2014-09-11 11:50:00,46.18,46.19,46.14,46.19,9000.0,35.1319,35.1395,35.1015,35.1395,9000.0
2014-09-11 11:55:00,46.19,46.19,46.15,46.15,4500.0,35.1395,35.1395,35.1091,35.1091,4500.0
2014-09-11 12:00:00,46.15,46.19,46.13,46.13,11900.0,35.1091,35.1395,35.0939,35.0939,11900.0
2014-09-11 12:05:00,46.12,46.15,46.1,46.15,13800.0,35.0863,35.1091,35.0711,35.1091,13800.0
2014-09-11 12:10:00,46.15,46.19,46.14,46.18,5800.0,35.1091,35.1395,35.1015,35.1319,5800.0
2014-09-11 12:15:00,46.17,46.18,46.17,46.17,2100.0,35.1243,35.1319,35.1243,35.1243,2100.0
2014-09-11 12:20:00,46.16,46.16,46.12,46.14,5900.0,35.1167,35.1167,35.0863,35.1015,5900.0
2014-09-11 12:25:00,46.13,46.18,46.12,46.15,6700.0,35.0939,35.1319,35.0863,35.1091,6700.0
2014-09-11 12:30:00,46.15,46.16,46.1,46.11,6400.0,35.1091,35.1167,35.0711,35.0787,6400.0
2014-09-11 12:35:00,46.11,46.14,46.09,46.09,10600.0,35.0787,35.1015,35.0635,35.0635,10600.0
2014-09-11 12:40:00,46.1,46.14,46.09,46.14,13900.0,35.0711,35.1015,35.0635,35.1015,13900.0
2014-09-11 12:45:00,46.14,46.16,46.14,46.14,6800.0,35.1015,35.1167,35.1015,35.1015,6800.0
2014-09-11 12:50:00,46.15,46.16,46.1,46.11,4400.0,35.1091,35.1167,35.0711,35.0787,4400.0
2014-09-11 12:55:00,46.1,46.14,46.08,46.14,6500.0,35.0711,35.1015,35.0559,35.1015,6500.0
2014-09-11 13:00:00,46.13,46.18,46.11,46.15,6300.0,35.0939,35.1319,35.0787,35.1091,6300.0
2014-09-11 13:05:00,46.15,46.18,46.14,46.16,6300.0,35.1091,35.1319,35.1015,35.1167,6300.0
2014-09-11 13:10:00,46.15,46.18,46.11,46.15,25300.0,35.1091,35.1319,35.0787,35.1091,25300.0
2014-09-11 13:15:00,46.17,46.18,46.13,46.14,9200.0,35.1243,35.1319,35.0939,35.1015,9200.0
2014-09-11 13:20:00,46.13,46.14,46.09,46.11,12100.0,35.0939,35.1015,35.0635,35.0787,12100.0
2014-09-11 13:25:00,46.1,46.13,46.07,46.13,16800.0,35.0711,35.0939,35.0482,35.0939,16800.0
2014-09-11 13:30:00,46.12,46.13,46.09,46.11,11400.0,35.0863,35.0939,35.0635,35.0787,11400.0
2014-09-11 13:35:00,46.1,46.14,46.09,46.12,13000.0,35.0711,35.1015,35.0635,35.0863,13000.0
2014-09-11 13:40:00,46.12,46.14,46.11,46.11,6200.0,35.0863,35.1015,35.0787,35.0787,6200.0
2014-09-11 13:45:00,46.11,46.12,46.09,46.1,10100.0,35.0787,35.0863,35.0635,35.0711,10100.0
2014-09-11 13:50:00,46.1,46.11,46.08,46.08,14800.0,35.0711,35.0787,35.0559,35.0559,14800.0
2014-09-11 13:55:00,46.08,46.09,46.05,46.06,5800.0,35.0559,35.0635,35.033,35.0406,5800.0
2014-09-11 14:00:00,46.06,46.14,46.06,46.11,9900.0,35.0406,35.1015,35.0406,35.0787,9900.0
2014-09-11 14:05:00,46.11,46.14,46.08,46.14,9800.0,35.0787,35.1015,35.0559,35.1015,9800.0
2014-09-11 14:10:00,46.12,46.14,46.09,46.1,12700.0,35.0863,35.1015,35.0635,35.0711,12700.0
2014-09-11 14:15:00,46.1,46.14,46.09,46.1,9200.0,35.0711,35.1015,35.0635,35.0711,9200.0
2014-09-11 14:20:00,46.1,46.1,46.08,46.09,5900.0,35.0711,35.0711,35.0559,35.0635,5900.0
2014-09-11 14:25:00,46.09,46.14,46.09,46.13,13100.0,35.0635,35.1015,35.0635,35.0939,13100.0
2014-09-11 14:30:00,46.13,46.17,46.12,46.14,10300.0,35.0939,35.1243,35.0863,35.1015,10300.0
2014-09-11 14:35:00,46.14,46.15,46.09,46.1,8600.0,35.1015,35.1091,35.0635,35.0711,8600.0
2014-09-11 14:40:00,46.11,46.13,46.1,46.12,7100.0,35.0787,35.0939,35.0711,35.0863,7100.0
2014-09-11 14:45:00,46.12,46.13,46.09,46.09,13400.0,35.0863,35.0939,35.0635,35.0635,13400.0
2014-09-11 14:50:00,46.1,46.1,46.07,46.08,15600.0,35.0711,35.0711,35.0482,35.0559,15600.0
2014-09-11 14:55:00,46.08,46.08,46.04,46.07,12200.0,35.0559,35.0559,35.0254,35.0482,12200.0
2014-09-11 15:00:00,46.08,46.13,46.08,46.12,22300.0,35.0559,35.0939,35.0559,35.0863,22300.0
2014-09-11 15:05:00,46.12,46.12,46.05,46.06,16000.0,35.0863,35.0863,35.033,35.0406,16000.0
2014-09-11 15:10:00,46.05,46.12,46.05,46.12,9900.0,35.033,35.0863,35.033,35.0863,9900.0
2014-09-11 15:15:00,46.12,46.16,46.11,46.14,43400.0,35.0863,35.1167,35.0787,35.1015,43400.0
2014-09-11 15:20:00,46.14,46.19,46.14,46.14,25600.0,35.1015,35.1395,35.1015,35.1015,25600.0
2014-09-11 15:25:00,46.13,46.15,46.13,46.13,17900.0,35.0939,35.1091,35.0939,35.0939,17900.0
2014-09-11 15:30:00,46.14,46.17,46.1,46.15,42200.0,35.1015,35.1243,35.0711,35.1091,42200.0
2014-09-11 15:35:00,46.15,46.17,46.12,46.14,24500.0,35.1091,35.1243,35.0863,35.1015,24500.0
2014-09-11 15:40:00,46.13,46.15,46.12,46.14,26100.0,35.0939,35.1091,35.0863,35.1015,26100.0
2014-09-11 15:45:00,46.13,46.15,46.12,46.15,76200.0,35.0939,35.1091,35.0863,35.1091,76200.0
2014-09-11 15:50:00,46.15,46.15,46.09,46.09,43800.0,35.1091,35.1091,35.0635,35.0635,43800.0
2014-09-11 15:55:00,46.09,46.13,46.09,46.13,51200.0,35.0635,35.0939,35.0635,35.0939,51200.0
2014-09-12 09:30:00,46.1,46.69,46.1,46.39,53500.0,35.0711,35.5199,35.0711,35.2917,53500.0
2014-09-12 09:35:00,46.42,46.54,46.41,46.54,28300.0,35.3145,35.4058,35.3069,35.4058,28300.0
2014-09-12 09:40:00,46.51,46.53,46.47,46.51,26800.0,35.383,35.3982,35.3525,35.383,26800.0
2014-09-12 09:45:00,46.53,46.83,46.53,46.83,59000.0,35.3982,35.6264,35.3982,35.6264,59000.0
2014-09-12 09:50:00,46.83,46.98,46.83,46.91,80200.0,35.6264,35.7405,35.6264,35.6873,80200.0
2014-09-12 09:55:00,46.92,46.97,46.79,46.79,40500.0,35.6949,35.7329,35.596,35.596,40500.0
2014-09-12 10:00:00,46.73,46.75,46.62,46.64,38200.0,35.5503,35.5656,35.4667,35.4819,38200.0
2014-09-12 10:05:00,46.63,46.66,46.61,46.62,19900.0,35.4743,35.4971,35.4591,35.4667,19900.0
2014-09-12 10:10:00,46.63,46.68,46.63,46.65,13900.0,35.4743,35.5123,35.4743,35.4895,13900.0
2014-09-12 10:15:00,46.65,46.73,46.65,46.71,6300.0,35.4895,35.5503,35.4895,35.5351,6300.0
2014-09-12 10:20:00,46.72,46.72,46.66,46.66,11200.0,35.5427,35.5427,35.4971,35.4971,11200.0
2014-09-12 10:25:00,46.67,46.7,46.64,46.7,27300.0,35.5047,35.5275,35.4819,35.5275,27300.0
2014-09-12 10:30:00,46.68,46.75,46.65,46.7,17500.0,35.5123,35.5656,35.4895,35.5275,17500.0
2014-09-12 10:35:00,46.7,46.72,46.67,46.72,13300.0,35.5275,35.5427,35.5047,35.5427,13300.0
2014-09-12 10:40:00,46.73,46.77,46.65,46.69,31000.0,35.5503,35.5808,35.4895,35.5199,31000.0
2014-09-12 10:45:00,46.69,46.71,46.63,46.68,20700.0,35.5199,35.5351,35.4743,35.5123,20700.0
2014-09-12 10:50:00,46.7,46.76,46.68,46.75,23100.0,35.5275,35.5732,35.5123,35.5656,23100.0
2014-09-12 10:55:00,46.76,46.76,46.67,46.71,15700.0,35.5732,35.5732,35.5047,35.5351,15700.0
2014-09-12 11:00:00,46.71,46.72,46.64,46.65,12000.0,35.5351,35.5427,35.4819,35.4895,12000.0
2014-09-12 11:05:00,46.64,46.67,46.64,46.65,10500.0,35.4819,35.5047,35.4819,35.4895,10500.0
2014-09-12 11:10:00,46.65,46.65,46.55,46.56,40000.0,35.4895,35.4895,35.4134,35.421,40000.0
2014-09-12 11:15:00,46.57,46.58,46.54,46.55,6900.0,35.4286,35.4362,35.4058,35.4134,6900.0
2014-09-12 11:20:00,46.54,46.55,46.47,46.51,19600.0,35.4058,35.4134,35.3525,35.383,19600.0
2014-09-12 11:25:00,46.5,46.56,46.49,46.56,20200.0,35.3754,35.421,35.3678,35.421,20200.0
2014-09-12 11:30:00,46.55,46.58,46.51,46.58,17400.0,35.4134,35.4362,35.383,35.4362,17400.0
2014-09-12 11:35:00,46.58,46.58,46.53,46.56,15600.0,35.4362,35.4362,35.3982,35.421,15600.0
2014-09-12 11:40:00,46.55,46.57,46.52,46.54,23300.0,35.4134,35.4286,35.3906,35.4058,23300.0
2014-09-12 11:45:00,46.54,46.6,46.53,46.53,28300.0,35.4058,35.4514,35.3982,35.3982,28300.0
2014-09-12 11:50:00,46.52,46.56,46.5,46.51,29400.0,35.3906,35.421,35.3754,35.383,29400.0
2014-09-12 11:55:00,46.52,46.52,46.48,46.5,6000.0,35.3906,35.3906,35.3602,35.3754,6000.0
2014-09-12 12:00:00,46.5,46.5,46.46,46.47,19100.0,35.3754,35.3754,35.3449,35.3525,19100.0
2014-09-12 12:05:00,46.47,46.51,46.47,46.51,6400.0,35.3525,35.383,35.3525,35.383,6400.0
2014-09-12 12:10:00,46.52,46.53,46.47,46.53,8800.0,35.3906,35.3982,35.3525,35.3982,8800.0
2014-09-12 12:15:00,46.52,46.52,46.47,46.47,7000.0,35.3906,35.3906,35.3525,35.3525,7000.0
2014-09-12 12:20:00,46.46,46.48,46.42,46.42,5500.0,35.3449,35.3602,35.3145,35.3145,5500.0
2014-09-12 12:25:00,46.43,46.45,46.42,46.45,8100.0,35.3221,35.3373,35.3145,35.3373,8100.0
2014-09-12 12:30:00,46.45,46.45,46.4,46.41,16700.0,35.3373,35.3373,35.2993,35.3069,16700.0
2014-09-12 12:35:00,46.41,46.45,46.36,46.45,34800.0,35.3069,35.3373,35.2689,35.3373,34800.0
2014-09-12 12:40:00,46.45,46.47,46.44,46.46,7700.0,35.3373,35.3525,35.3297,35.3449,7700.0
2014-09-12 12:45:00,46.47,46.48,46.45,46.46,4300.0,35.3525,35.3602,35.3373,35.3449,4300.0
2014-09-12 12:50:00,46.47,46.47,46.41,46.45,10600.0,35.3525,35.3525,35.3069,35.3373,10600.0
2014-09-12 12:55:00,46.44,46.47,46.4,46.4,6700.0,35.3297,35.3525,35.2993,35.2993,6700.0
2014-09-12 13:00:00,46.4,46.46,46.39,46.4,30700.0,35.2993,35.3449,35.2917,35.2993,30700.0
2014-09-12 13:05:00,46.39,46.4,46.34,46.36,7400.0,35.2917,35.2993,35.2536,35.2689,7400.0
2014-09-12 13:10:00,46.36,46.37,46.33,46.37,12100.0,35.2689,35.2765,35.246,35.2765,12100.0
2014-09-12 13:15:00,46.37,46.38,46.32,46.35,19800.0,35.2765,35.2841,35.2384,35.2613,19800.0
2014-09-12 13:20:00,46.34,46.34,46.29,46.31,10400.0,35.2536,35.2536,35.2156,35.2308,10400.0
2014-09-12 13:25:00,46.31,46.34,46.31,46.34,6300.0,35.2308,35.2536,35.2308,35.2536,6300.0
2014-09-12 13:30:00,46.34,46.34,46.3,46.32,9200.0,35.2536,35.2536,35.2232,35.2384,9200.0
2014-09-12 13:35:00,46.31,46.37,46.29,46.34,7600.0,35.2308,35.2765,35.2156,35.2536,7600.0
2014-09-12 13:40:00,46.33,46.38,46.3,46.36,6100.0,35.246,35.2841,35.2232,35.2689,6100.0
2014-09-12 13:45:00,46.37,46.41,46.37,46.4,14500.0,35.2765,35.3069,35.2765,35.2993,14500.0
2014-09-12 13:50:00,46.41,46.42,46.38,46.39,10800.0,35.3069,35.3145,35.2841,35.2917,10800.0
2014-09-12 13:55:00,46.39,46.42,46.38,46.42,19500.0,35.2917,35.3145,35.2841,35.3145,19500.0
2014-09-12 14:00:00,46.42,46.43,46.35,46.35,30800.0,35.3145,35.3221,35.2613,35.2613,30800.0
2014-09-12 14:05:00,46.35,46.37,46.34,46.35,15800.0,35.2613,35.2765,35.2536,35.2613,15800.0
2014-09-12 14:10:00,46.35,46.39,46.33,46.34,14700.0,35.2613,35.2917,35.246,35.2536,14700.0
2014-09-12 14:15:00,46.34,46.34,46.31,46.31,6300.0,35.2536,35.2536,35.2308,35.2308,6300.0
2014-09-12 14:20:00,46.32,46.33,46.29,46.33,4200.0,35.2384,35.246,35.2156,35.246,4200.0
2014-09-12 14:25:00,46.33,46.33,46.3,46.3,6900.0,35.246,35.246,35.2232,35.2232,6900.0
2014-09-12 14:30:00,46.29,46.32,46.28,46.31,8600.0,35.2156,35.2384,35.208,35.2308,8600.0
2014-09-12 14:35:00,46.3,46.34,46.3,46.31,27000.0,35.2232,35.2536,35.2232,35.2308,27000.0
2014-09-12 14:40:00,46.32,46.34,46.29,46.33,11800.0,35.2384,35.2536,35.2156,35.246,11800.0
2014-09-12 14:45:00,46.33,46.36,46.32,46.35,11800.0,35.246,35.2689,35.2384,35.2613,11800.0
2014-09-12 14:50:00,46.35,46.36,46.33,46.35,9000.0,35.2613,35.2689,35.246,35.2613,9000.0
2014-09-12 14:55:00,46.35,46.37,46.33,46.36,9900.0,35.2613,35.2765,35.246,35.2689,9900.0
2014-09-12 15:00:00,46.35,46.38,46.35,46.38,12000.0,35.2613,35.2841,35.2613,35.2841,12000.0
2014-09-12 15:05:00,46.39,46.44,46.39,46.43,24100.0,35.2917,35.3297,35.2917,35.3221,24100.0
2014-09-12 15:10:00,46.43,46.44,46.41,46.42,8000.0,35.3221,35.3297,35.3069,35.3145,8000.0
2014-09-12 15:15:00,46.42,46.44,46.39,46.42,19600.0,35.3145,35.3297,35.2917,35.3145,19600.0
2014-09-12 15:20:00,46.43,46.44,46.39,46.4,13200.0,35.3221,35.3297,35.2917,35.2993,13200.0
2014-09-12 15:25:00,46.4,46.41,46.38,46.4,20500.0,35.2993,35.3069,35.2841,35.2993,20500.0
2014-09-12 15:30:00,46.39,46.41,46.38,46.41,20700.0,35.2917,35.3069,35.2841,35.3069,20700.0
2014-09-12 15:35:00,46.4,46.4,46.34,46.39,36400.0,35.2993,35.2993,35.2536,35.2917,36400.0
2014-09-12 15:40:00,46.39,46.41,46.37,46.4,54700.0,35.2917,35.3069,35.2765,35.2993,54700.0
2014-09-12 15:45:00,46.39,46.41,46.37,46.4,39100.0,35.2917,35.3069,35.2765,35.2993,39100.0
2014-09-12 15:50:00,46.4,46.41,46.37,46.39,30300.0,35.2993,35.3069,35.2765,35.2917,30300.0
2014-09-12 15:55:00,46.38,46.41,46.35,46.37,58200.0,35.2841,35.3069,35.2613,35.2765,58200.0
2014-09-15 09:30:00,46.33,46.36,46.13,46.18,32000.0,35.246,35.2689,35.0939,35.1319,32000.0
2014-09-15 09:35:00,46.17,46.24,46.09,46.09,10800.0,35.1243,35.1776,35.0635,35.0635,10800.0
2014-09-15 09:40:00,46.11,46.16,45.99,45.99,21400.0,35.0787,35.1167,34.9874,34.9874,21400.0
2014-09-15 09:45:00,45.97,46.08,45.95,45.98,15600.0,34.9722,35.0559,34.957,34.9798,15600.0
2014-09-15 09:50:00,45.99,46.11,45.98,46.02,12300.0,34.9874,35.0787,34.9798,35.0102,12300.0
2014-09-15 09:55:00,46.04,46.04,45.96,46.0,9900.0,35.0254,35.0254,34.9646,34.995,9900.0
2014-09-15 10:00:00,46.0,46.0,45.88,45.89,38000.0,34.995,34.995,34.9037,34.9113,38000.0
2014-09-15 10:05:00,45.89,45.96,45.87,45.91,19900.0,34.9113,34.9646,34.8961,34.9265,19900.0
2014-09-15 10:10:00,45.93,45.99,45.92,45.93,27700.0,34.9417,34.9874,34.9341,34.9417,27700.0
2014-09-15 10:15:00,45.93,45.94,45.88,45.91,19100.0,34.9417,34.9493,34.9037,34.9265,19100.0
2014-09-15 10:20:00,45.92,45.94,45.88,45.88,10900.0,34.9341,34.9493,34.9037,34.9037,10900.0
2014-09-15 10:25:00,45.89,45.96,45.85,45.95,16400.0,34.9113,34.9646,34.8809,34.957,16400.0
2014-09-15 10:30:00,45.96,45.97,45.89,45.89,9100.0,34.9646,34.9722,34.9113,34.9113,9100.0
2014-09-15 10:35:00,45.89,45.97,45.88,45.92,9800.0,34.9113,34.9722,34.9037,34.9341,9800.0
2014-09-15 10:40:00,45.94,46.0,45.92,45.92,9900.0,34.9493,34.995,34.9341,34.9341,9900.0
2014-09-15 10:45:00,45.94,45.98,45.89,45.98,6400.0,34.9493,34.9798,34.9113,34.9798,6400.0
2014-09-15 10:50:00,45.98,46.04,45.95,46.0,8300.0,34.9798,35.0254,34.957,34.995,8300.0
2014-09-15 10:55:00,46.0,46.08,46.0,46.07,5300.0,34.995,35.0559,34.995,35.0482,5300.0
2014-09-15 11:00:00,46.07,46.1,46.04,46.04,28000.0,35.0482,35.0711,35.0254,35.0254,28000.0
2014-09-15 11:05:00,46.05,46.05,45.97,46.01,12300.0,35.033,35.033,34.9722,35.0026,12300.0
2014-09-15 11:10:00,46.02,46.06,45.99,46.0,11100.0,35.0102,35.0406,34.9874,34.995,11100.0
2014-09-15 11:15:00,46.01,46.04,45.94,45.95,9200.0,35.0026,35.0254,34.9493,34.957,9200.0
2014-09-15 11:20:00,45.95,45.96,45.87,45.87,28000.0,34.957,34.9646,34.8961,34.8961,28000.0
2014-09-15 11:25:00,45.86,45.92,45.86,45.91,8800.0,34.8885,34.9341,34.8885,34.9265,8800.0
2014-09-15 11:30:00,45.92,45.98,45.92,45.94,11200.0,34.9341,34.9798,34.9341,34.9493,11200.0
2014-09-15 11:35:00,45.94,45.96,45.91,45.93,7200.0,34.9493,34.9646,34.9265,34.9417,7200.0
2014-09-15 11:40:00,45.93,45.96,45.92,45.92,6700.0,34.9417,34.9646,34.9341,34.9341,6700.0
2014-09-15 11:45:00,45.92,45.94,45.9,45.93,6700.0,34.9341,34.9493,34.9189,34.9417,6700.0
2014-09-15 11:50:00,45.93,45.94,45.87,45.92,9300.0,34.9417,34.9493,34.8961,34.9341,9300.0
2014-09-15 11:55:00,45.93,45.95,45.86,45.86,11900.0,34.9417,34.957,34.8885,34.8885,11900.0
2014-09-15 12:00:00,45.86,45.88,45.81,45.83,6300.0,34.8885,34.9037,34.8504,34.8657,6300.0
2014-09-15 12:05:00,45.82,45.83,45.8,45.82,13300.0,34.8581,34.8657,34.8428,34.8581,13300.0
2014-09-15 12:10:00,45.82,45.82,45.73,45.74,27400.0,34.8581,34.8581,34.7896,34.7972,27400.0
2014-09-15 12:15:00,45.74,45.8,45.72,45.77,18700.0,34.7972,34.8428,34.782,34.82,18700.0
2014-09-15 12:20:00,45.76,45.77,45.71,45.73,9500.0,34.8124,34.82,34.7744,34.7896,9500.0
2014-09-15 12:25:00,45.73,45.81,45.73,45.76,5500.0,34.7896,34.8504,34.7896,34.8124,5500.0
2014-09-15 12:30:00,45.78,45.8,45.76,45.8,23800.0,34.8276,34.8428,34.8124,34.8428,23800.0
2014-09-15 12:35:00,45.8,45.85,45.77,45.77,12800.0,34.8428,34.8809,34.82,34.82,12800.0
2014-09-15 12:40:00,45.78,45.8,45.75,45.79,5900.0,34.8276,34.8428,34.8048,34.8352,5900.0
2014-09-15 12:45:00,45.77,45.86,45.77,45.85,6000.0,34.82,34.8885,34.82,34.8809,6000.0
2014-09-15 12:50:00,45.85,45.86,45.81,45.82,25200.0,34.8809,34.8885,34.8504,34.8581,25200.0
2014-09-15 12:55:00,45.82,45.85,45.78,45.82,34900.0,34.8581,34.8809,34.8276,34.8581,34900.0
2014-09-15 13:00:00,45.82,45.83,45.77,45.82,11000.0,34.8581,34.8657,34.82,34.8581,11000.0
2014-09-15 13:05:00,45.82,45.87,45.77,45.87,10900.0,34.8581,34.8961,34.82,34.8961,10900.0
2014-09-15 13:10:00,45.86,45.86,45.78,45.78,17300.0,34.8885,34.8885,34.8276,34.8276,17300.0
2014-09-15 13:15:00,45.8,45.86,45.8,45.85,3600.0,34.8428,34.8885,34.8428,34.8809,3600.0
2014-09-15 13:20:00,45.85,45.85,45.79,45.81,7600.0,34.8809,34.8809,34.8352,34.8504,7600.0
2014-09-15 13:25:00,45.81,45.83,45.78,45.79,8500.0,34.8504,34.8657,34.8276,34.8352,8500.0
2014-09-15 13:30:00,45.79,45.83,45.79,45.79,6300.0,34.8352,34.8657,34.8352,34.8352,6300.0
2014-09-15 13:35:00,45.79,45.79,45.74,45.79,7400.0,34.8352,34.8352,34.7972,34.8352,7400.0
2014-09-15 13:40:00,45.79,45.8,45.72,45.75,6500.0,34.8352,34.8428,34.782,34.8048,6500.0
2014-09-15 13:45:00,45.76,45.8,45.76,45.76,6300.0,34.8124,34.8428,34.8124,34.8124,6300.0
2014-09-15 13:50:00,45.76,45.76,45.7,45.71,9000.0,34.8124,34.8124,34.7668,34.7744,9000.0
2014-09-15 13:55:00,45.71,45.72,45.69,45.71,4700.0,34.7744,34.782,34.7592,34.7744,4700.0
2014-09-15 14:00:00,45.71,45.72,45.67,45.68,8200.0,34.7744,34.782,34.7439,34.7515,8200.0
2014-09-15 14:05:00,45.67,45.69,45.67,45.67,5800.0,34.7439,34.7592,34.7439,34.7439,5800.0
2014-09-15 14:10:00,45.67,45.72,45.67,45.68,11800.0,34.7439,34.782,34.7439,34.7515,11800.0
2014-09-15 14:15:00,45.68,45.71,45.68,45.71,4600.0,34.7515,34.7744,34.7515,34.7744,4600.0
2014-09-15 14:20:00,45.72,45.76,45.72,45.75,8600.0,34.782,34.8124,34.782,34.8048,8600.0
2014-09-15 14:25:00,45.75,45.86,45.75,45.85,11200.0,34.8048,34.8885,34.8048,34.8809,11200.0
2014-09-15 14:30:00,45.86,45.93,45.85,45.93,18200.0,34.8885,34.9417,34.8809,34.9417,18200.0
2014-09-15 14:35:00,45.91,45.93,45.87,45.87,15500.0,34.9265,34.9417,34.8961,34.8961,15500.0
2014-09-15 14:40:00,45.87,45.89,45.85,45.87,8300.0,34.8961,34.9113,34.8809,34.8961,8300.0
2014-09-15 14:45:00,45.87,45.87,45.81,45.82,10700.0,34.8961,34.8961,34.8504,34.8581,10700.0
2014-09-15 14:50:00,45.83,45.86,45.82,45.84,8500.0,34.8657,34.8885,34.8581,34.8733,8500.0
2014-09-15 14:55:00,45.82,45.86,45.82,45.83,9100.0,34.8581,34.8885,34.8581,34.8657,9100.0
2014-09-15 15:00:00,45.85,45.89,45.85,45.88,7200.0,34.8809,34.9113,34.8809,34.9037,7200.0
2014-09-15 15:05:00,45.88,45.91,45.86,45.87,29800.0,34.9037,34.9265,34.8885,34.8961,29800.0
2014-09-15 15:10:00,45.88,45.92,45.87,45.9,18000.0,34.9037,34.9341,34.8961,34.9189,18000.0
2014-09-15 15:15:00,45.91,45.97,45.9,45.93,17300.0,34.9265,34.9722,34.9189,34.9417,17300.0
2014-09-15 15:20:00,45.94,45.96,45.93,45.93,10100.0,34.9493,34.9646,34.9417,34.9417,10100.0
2014-09-15 15:25:00,45.94,45.97,45.94,45.94,18400.0,34.9493,34.9722,34.9493,34.9493,18400.0
2014-09-15 15:30:00,45.95,45.96,45.88,45.94,33700.0,34.957,34.9646,34.9037,34.9493,33700.0
2014-09-15 15:35:00,45.95,45.96,45.9,45.91,23300.0,34.957,34.9646,34.9189,34.9265,23300.0
2014-09-15 15:40:00,45.92,45.92,45.88,45.89,25200.0,34.9341,34.9341,34.9037,34.9113,25200.0
2014-09-15 15:45:00,45.89,45.9,45.87,45.88,26400.0,34.9113,34.9189,34.8961,34.9037,26400.0
2014-09-15 15:50:00,45.88,45.89,45.86,45.87,52200.0,34.9037,34.9113,34.8885,34.8961,52200.0
2014-09-15 15:55:00,45.86,45.89,45.85,45.88,47500.0,34.8885,34.9113,34.8809,34.9037,47500.0
2014-09-16 09:30:00,45.68,45.68,45.35,45.41,69400.0,34.7515,34.7515,34.5005,34.5461,69400.0
2014-09-16 09:35:00,45.41,45.43,45.12,45.12,38700.0,34.5461,34.5614,34.3255,34.3255,38700.0
2014-09-16 09:40:00,45.12,45.23,45.12,45.18,34800.0,34.3255,34.4092,34.3255,34.3712,34800.0
2014-09-16 09:45:00,45.2,45.21,45.14,45.16,38700.0,34.3864,34.394,34.3407,34.356,38700.0
2014-09-16 09:50:00,45.15,45.22,45.09,45.2,29500.0,34.3483,34.4016,34.3027,34.3864,29500.0
2014-09-16 09:55:00,45.21,45.39,45.2,45.39,19000.0,34.394,34.5309,34.3864,34.5309,19000.0
2014-09-16 10:00:00,45.39,45.42,45.25,45.25,43300.0,34.5309,34.5537,34.4244,34.4244,43300.0
2014-09-16 10:05:00,45.25,45.28,45.16,45.16,59600.0,34.4244,34.4472,34.356,34.356,59600.0
2014-09-16 10:10:00,45.16,45.41,45.16,45.41,65300.0,34.356,34.5461,34.356,34.5461,65300.0
2014-09-16 10:15:00,45.44,45.44,45.4,45.44,13500.0,34.569,34.569,34.5385,34.569,13500.0
2014-09-16 10:20:00,45.44,45.5,45.41,45.42,11100.0,34.569,34.6146,34.5461,34.5537,11100.0
2014-09-16 10:25:00,45.42,45.45,45.35,45.37,14100.0,34.5537,34.5766,34.5005,34.5157,14100.0
2014-09-16 10:30:00,45.36,45.41,45.27,45.3,21900.0,34.5081,34.5461,34.4396,34.4625,21900.0
2014-09-16 10:35:00,45.3,45.33,45.25,45.32,18800.0,34.4625,34.4853,34.4244,34.4777,18800.0
2014-09-16 10:40:00,45.32,45.32,45.25,45.25,20800.0,34.4777,34.4777,34.4244,34.4244,20800.0
2014-09-16 10:45:00,45.25,45.31,45.25,45.29,22700.0,34.4244,34.4701,34.4244,34.4549,22700.0
2014-09-16 10:50:00,45.29,45.32,45.24,45.31,25200.0,34.4549,34.4777,34.4168,34.4701,25200.0
2014-09-16 10:55:00,45.31,45.33,45.23,45.24,38600.0,34.4701,34.4853,34.4092,34.4168,38600.0
2014-09-16 11:00:00,45.25,45.3,45.24,45.29,14700.0,34.4244,34.4625,34.4168,34.4549,14700.0
2014-09-16 11:05:00,45.29,45.39,45.29,45.39,15400.0,34.4549,34.5309,34.4549,34.5309,15400.0
2014-09-16 11:10:00,45.39,45.46,45.39,45.41,23800.0,34.5309,34.5842,34.5309,34.5461,23800.0
2014-09-16 11:15:00,45.4,45.44,45.32,45.33,15200.0,34.5385,34.569,34.4777,34.4853,15200.0
2014-09-16 11:20:00,45.34,45.51,45.34,45.5,13600.0,34.4929,34.6222,34.4929,34.6146,13600.0
2014-09-16 11:25:00,45.5,45.52,45.46,45.5,17400.0,34.6146,34.6298,34.5842,34.6146,17400.0
2014-09-16 11:30:00,45.5,45.51,45.47,45.48,13700.0,34.6146,34.6222,34.5918,34.5994,13700.0
2014-09-16 11:35:00,45.49,45.51,45.44,45.47,18500.0,34.607,34.6222,34.569,34.5918,18500.0
2014-09-16 11:40:00,45.47,45.5,45.46,45.49,10900.0,34.5918,34.6146,34.5842,34.607,10900.0
2014-09-16 11:45:00,45.5,45.52,45.46,45.5,10000.0,34.6146,34.6298,34.5842,34.6146,10000.0
2014-09-16 11:50:00,45.51,45.61,45.51,45.61,9200.0,34.6222,34.6983,34.6222,34.6983,9200.0
2014-09-16 11:55:00,45.62,45.63,45.54,45.55,15200.0,34.7059,34.7135,34.645,34.6526,15200.0
2014-09-16 12:00:00,45.55,45.6,45.55,45.6,9000.0,34.6526,34.6907,34.6526,34.6907,9000.0
2014-09-16 12:05:00,45.58,45.6,45.52,45.52,14600.0,34.6755,34.6907,34.6298,34.6298,14600.0
2014-09-16 12:10:00,45.53,45.57,45.53,45.55,6900.0,34.6374,34.6679,34.6374,34.6526,6900.0
2014-09-16 12:15:00,45.55,45.55,45.54,45.55,6100.0,34.6526,34.6526,34.645,34.6526,6100.0
2014-09-16 12:20:00,45.55,45.57,45.54,45.55,16600.0,34.6526,34.6679,34.645,34.6526,16600.0
2014-09-16 12:25:00,45.55,45.57,45.54,45.55,18200.0,34.6526,34.6679,34.645,34.6526,18200.0
2014-09-16 12:30:00,45.55,45.56,45.54,45.54,14000.0,34.6526,34.6603,34.645,34.645,14000.0
2014-09-16 12:35:00,45.55,45.6,45.54,45.57,19800.0,34.6526,34.6907,34.645,34.6679,19800.0
2014-09-16 12:40:00,45.57,45.61,45.57,45.59,13600.0,34.6679,34.6983,34.6679,34.6831,13600.0
2014-09-16 12:45:00,45.59,45.6,45.57,45.58,8100.0,34.6831,34.6907,34.6679,34.6755,8100.0
2014-09-16 12:50:00,45.57,45.6,45.57,45.59,9000.0,34.6679,34.6907,34.6679,34.6831,9000.0
2014-09-16 12:55:00,45.59,45.59,45.55,45.56,7700.0,34.6831,34.6831,34.6526,34.6603,7700.0
2014-09-16 13:00:00,45.57,45.6,45.56,45.59,20600.0,34.6679,34.6907,34.6603,34.6831,20600.0
2014-09-16 13:05:00,45.59,45.6,45.56,45.56,18800.0,34.6831,34.6907,34.6603,34.6603,18800.0
2014-09-16 13:10:00,45.58,45.58,45.56,45.56,8100.0,34.6755,34.6755,34.6603,34.6603,8100.0
2014-09-16 13:15:00,45.57,45.59,45.56,45.58,21500.0,34.6679,34.6831,34.6603,34.6755,21500.0
2014-09-16 13:20:00,45.58,45.62,45.58,45.59,24900.0,34.6755,34.7059,34.6755,34.6831,24900.0
2014-09-16 13:25:00,45.59,45.62,45.58,45.61,7600.0,34.6831,34.7059,34.6755,34.6983,7600.0
2014-09-16 13:30:00,45.62,45.67,45.62,45.67,8600.0,34.7059,34.7439,34.7059,34.7439,8600.0
2014-09-16 13:35:00,45.68,45.68,45.65,45.68,17100.0,34.7515,34.7515,34.7287,34.7515,17100.0
2014-09-16 13:40:00,45.7,45.73,45.69,45.73,6600.0,34.7668,34.7896,34.7592,34.7896,6600.0
2014-09-16 13:45:00,45.74,45.78,45.71,45.72,7800.0,34.7972,34.8276,34.7744,34.782,7800.0
2014-09-16 13:50:00,45.72,45.73,45.69,45.72,6800.0,34.782,34.7896,34.7592,34.782,6800.0
2014-09-16 13:55:00,45.73,45.74,45.71,45.71,13600.0,34.7896,34.7972,34.7744,34.7744,13600.0
2014-09-16 14:00:00,45.71,45.73,45.65,45.66,22900.0,34.7744,34.7896,34.7287,34.7363,22900.0
2014-09-16 14:05:00,45.68,45.72,45.67,45.7,9500.0,34.7515,34.782,34.7439,34.7668,9500.0
2014-09-16 14:10:00,45.71,45.72,45.68,45.68,10000.0,34.7744,34.782,34.7515,34.7515,10000.0
2014-09-16 14:15:00,45.68,45.68,45.6,45.6,15500.0,34.7515,34.7515,34.6907,34.6907,15500.0
2014-09-16 14:20:00,45.6,45.65,45.59,45.64,4800.0,34.6907,34.7287,34.6831,34.7211,4800.0
2014-09-16 14:25:00,45.64,45.64,45.56,45.64,22600.0,34.7211,34.7211,34.6603,34.7211,22600.0
2014-09-16 14:30:00,45.65,45.71,45.65,45.71,8100.0,34.7287,34.7744,34.7287,34.7744,8100.0
2014-09-16 14:35:00,45.71,45.71,45.68,45.68,10000.0,34.7744,34.7744,34.7515,34.7515,10000.0
2014-09-16 14:40:00,45.67,45.68,45.61,45.61,14000.0,34.7439,34.7515,34.6983,34.6983,14000.0
2014-09-16 14:45:00,45.62,45.69,45.61,45.67,8400.0,34.7059,34.7592,34.6983,34.7439,8400.0
2014-09-16 14:50:00,45.67,45.68,45.63,45.63,14100.0,34.7439,34.7515,34.7135,34.7135,14100.0
2014-09-16 14:55:00,45.63,45.67,45.61,45.62,11600.0,34.7135,34.7439,34.6983,34.7059,11600.0
2014-09-16 15:00:00,45.62,45.66,45.62,45.66,7700.0,34.7059,34.7363,34.7059,34.7363,7700.0
2014-09-16 15:05:00,45.66,45.67,45.63,45.63,27400.0,34.7363,34.7439,34.7135,34.7135,27400.0
2014-09-16 15:10:00,45.62,45.66,45.62,45.66,16100.0,34.7059,34.7363,34.7059,34.7363,16100.0
2014-09-16 15:15:00,45.65,45.66,45.64,45.65,23900.0,34.7287,34.7363,34.7211,34.7287,23900.0
2014-09-16 15:20:00,45.65,45.65,45.59,45.61,23800.0,34.7287,34.7287,34.6831,34.6983,23800.0
2014-09-16 15:25:00,45.6,45.61,45.49,45.52,37900.0,34.6907,34.6983,34.607,34.6298,37900.0
2014-09-16 15:30:00,45.53,45.59,45.53,45.57,17700.0,34.6374,34.6831,34.6374,34.6679,17700.0
2014-09-16 15:35:00,45.57,45.59,45.52,45.54,36700.0,34.6679,34.6831,34.6298,34.645,36700.0
2014-09-16 15:40:00,45.54,45.56,45.54,45.55,35300.0,34.645,34.6603,34.645,34.6526,35300.0
2014-09-16 15:45:00,45.54,45.55,45.47,45.48,90500.0,34.645,34.6526,34.5918,34.5994,90500.0
2014-09-16 15:50:00,45.49,45.52,45.48,45.52,30200.0,34.607,34.6298,34.5994,34.6298,30200.0
2014-09-16 15:55:00,45.51,45.56,45.5,45.55,91100.0,34.6222,34.6603,34.6146,34.6526,91100.0
2014-09-17 09:30:00,45.7,45.76,45.51,45.56,18400.0,34.7668,34.8124,34.6222,34.6603,18400.0
2014-09-17 09:35:00,45.57,45.62,45.56,45.59,5000.0,34.6679,34.7059,34.6603,34.6831,5000.0
2014-09-17 09:40:00,45.62,45.62,45.52,45.53,11900.0,34.7059,34.7059,34.6298,34.6374,11900.0
2014-09-17 09:45:00,45.54,45.66,45.54,45.58,18500.0,34.645,34.7363,34.645,34.6755,18500.0
2014-09-17 09:50:00,45.56,45.61,45.55,45.58,13200.0,34.6603,34.6983,34.6526,34.6755,13200.0
2014-09-17 09:55:00,45.57,45.68,45.57,45.67,6400.0,34.6679,34.7515,34.6679,34.7439,6400.0
2014-09-17 10:00:00,45.68,45.71,45.65,45.71,6800.0,34.7515,34.7744,34.7287,34.7744,6800.0
2014-09-17 10:05:00,45.7,45.73,45.68,45.7,7200.0,34.7668,34.7896,34.7515,34.7668,7200.0
2014-09-17 10:10:00,45.69,45.7,45.67,45.67,6900.0,34.7592,34.7668,34.7439,34.7439,6900.0
2014-09-17 10:15:00,45.68,45.73,45.68,45.72,6100.0,34.7515,34.7896,34.7515,34.782,6100.0
2014-09-17 10:20:00,45.71,45.73,45.69,45.72,9600.0,34.7744,34.7896,34.7592,34.782,9600.0
2014-09-17 10:25:00,45.71,45.8,45.69,45.79,25700.0,34.7744,34.8428,34.7592,34.8352,25700.0
2014-09-17 10:30:00,45.8,45.8,45.76,45.8,11100.0,34.8428,34.8428,34.8124,34.8428,11100.0
2014-09-17 10:35:00,45.8,45.8,45.69,45.71,29100.0,34.8428,34.8428,34.7592,34.7744,29100.0
2014-09-17 10:40:00,45.72,45.75,45.69,45.74,22700.0,34.782,34.8048,34.7592,34.7972,22700.0
2014-09-17 10:45:00,45.75,45.76,45.74,45.76,4300.0,34.8048,34.8124,34.7972,34.8124,4300.0
2014-09-17 10:50:00,45.76,45.77,45.72,45.73,8300.0,34.8124,34.82,34.782,34.7896,8300.0
2014-09-17 10:55:00,45.73,45.76,45.72,45.76,11100.0,34.7896,34.8124,34.782,34.8124,11100.0
2014-09-17 11:00:00,45.76,45.83,45.75,45.83,5900.0,34.8124,34.8657,34.8048,34.8657,5900.0
2014-09-17 11:05:00,45.84,45.84,45.81,45.82,7800.0,34.8733,34.8733,34.8504,34.8581,7800.0
2014-09-17 11:10:00,45.82,45.86,45.82,45.84,5300.0,34.8581,34.8885,34.8581,34.8733,5300.0
2014-09-17 11:15:00,45.84,45.84,45.81,45.83,9900.0,34.8733,34.8733,34.8504,34.8657,9900.0
2014-09-17 11:20:00,45.83,45.84,45.82,45.83,7500.0,34.8657,34.8733,34.8581,34.8657,7500.0
2014-09-17 11:25:00,45.84,45.86,45.83,45.86,6200.0,34.8733,34.8885,34.8657,34.8885,6200.0
2014-09-17 11:30:00,45.87,45.89,45.83,45.84,8900.0,34.8961,34.9113,34.8657,34.8733,8900.0
2014-09-17 11:35:00,45.85,45.89,45.84,45.89,5800.0,34.8809,34.9113,34.8733,34.9113,5800.0
2014-09-17 11:40:00,45.88,45.89,45.85,45.85,3300.0,34.9037,34.9113,34.8809,34.8809,3300.0
2014-09-17 11:45:00,45.85,45.87,45.84,45.86,4700.0,34.8809,34.8961,34.8733,34.8885,4700.0
2014-09-17 11:50:00,45.87,45.88,45.84,45.87,29700.0,34.8961,34.9037,34.8733,34.8961,29700.0
2014-09-17 11:55:00,45.86,45.89,45.82,45.83,5800.0,34.8885,34.9113,34.8581,34.8657,5800.0
2014-09-17 12:00:00,45.83,45.86,45.83,45.86,4800.0,34.8657,34.8885,34.8657,34.8885,4800.0
2014-09-17 12:05:00,45.85,45.85,45.83,45.84,7400.0,34.8809,34.8809,34.8657,34.8733,7400.0
2014-09-17 12:10:00,45.83,45.85,45.82,45.85,3900.0,34.8657,34.8809,34.8581,34.8809,3900.0
2014-09-17 12:15:00,45.85,45.86,45.83,45.85,3900.0,34.8809,34.8885,34.8657,34.8809,3900.0
2014-09-17 12:20:00,45.85,45.86,45.8,45.81,6200.0,34.8809,34.8885,34.8428,34.8504,6200.0
2014-09-17 12:25:00,45.8,45.81,45.78,45.78,5600.0,34.8428,34.8504,34.8276,34.8276,5600.0
2014-09-17 12:30:00,45.78,45.78,45.74,45.75,5900.0,34.8276,34.8276,34.7972,34.8048,5900.0
2014-09-17 12:35:00,45.74,45.75,45.73,45.74,3000.0,34.7972,34.8048,34.7896,34.7972,3000.0
2014-09-17 12:40:00,45.76,45.77,45.74,45.75,7000.0,34.8124,34.82,34.7972,34.8048,7000.0
2014-09-17 12:45:00,45.74,45.75,45.71,45.72,4800.0,34.7972,34.8048,34.7744,34.782,4800.0
2014-09-17 12:50:00,45.71,45.75,45.71,45.75,3200.0,34.7744,34.8048,34.7744,34.8048,3200.0
2014-09-17 12:55:00,45.75,45.75,45.71,45.71,3800.0,34.8048,34.8048,34.7744,34.7744,3800.0
2014-09-17 13:00:00,45.72,45.73,45.7,45.72,9300.0,34.782,34.7896,34.7668,34.782,9300.0
2014-09-17 13:05:00,45.71,45.75,45.71,45.74,16600.0,34.7744,34.8048,34.7744,34.7972,16600.0
2014-09-17 13:10:00,45.73,45.74,45.7,45.71,7400.0,34.7896,34.7972,34.7668,34.7744,7400.0
2014-09-17 13:15:00,45.7,45.73,45.7,45.7,8300.0,34.7668,34.7896,34.7668,34.7668,8300.0
2014-09-17 13:20:00,45.71,45.73,45.68,45.69,9700.0,34.7744,34.7896,34.7515,34.7592,9700.0
2014-09-17 13:25:00,45.69,45.73,45.69,45.73,42200.0,34.7592,34.7896,34.7592,34.7896,42200.0
2014-09-17 13:30:00,45.72,45.75,45.69,45.69,6300.0,34.782,34.8048,34.7592,34.7592,6300.0
2014-09-17 13:35:00,45.68,45.69,45.67,45.69,3400.0,34.7515,34.7592,34.7439,34.7592,3400.0
2014-09-17 13:40:00,45.69,45.72,45.67,45.72,6100.0,34.7592,34.782,34.7439,34.782,6100.0
2014-09-17 13:45:00,45.72,45.73,45.66,45.7,7400.0,34.782,34.7896,34.7363,34.7668,7400.0
2014-09-17 13:50:00,45.69,45.69,45.65,45.67,5700.0,34.7592,34.7592,34.7287,34.7439,5700.0
2014-09-17 13:55:00,45.67,45.67,45.64,45.65,6300.0,34.7439,34.7439,34.7211,34.7287,6300.0
2014-09-17 14:00:00,45.66,45.73,45.52,45.52,15900.0,34.7363,34.7896,34.6298,34.6298,15900.0
2014-09-17 14:05:00,45.52,45.66,45.5,45.63,11600.0,34.6298,34.7363,34.6146,34.7135,11600.0
2014-09-17 14:10:00,45.64,45.77,45.64,45.77,15000.0,34.7211,34.82,34.7211,34.82,15000.0
2014-09-17 14:15:00,45.77,45.83,45.74,45.83,7900.0,34.82,34.8657,34.7972,34.8657,7900.0
2014-09-17 14:20:00,45.83,45.86,45.81,45.86,7200.0,34.8657,34.8885,34.8504,34.8885,7200.0
2014-09-17 14:25:00,45.87,45.89,45.83,45.88,9900.0,34.8961,34.9113,34.8657,34.9037,9900.0
2014-09-17 14:30:00,45.89,45.91,45.81,45.81,9400.0,34.9113,34.9265,34.8504,34.8504,9400.0
2014-09-17 14:35:00,45.79,45.8,45.77,45.77,3500.0,34.8352,34.8428,34.82,34.82,3500.0
2014-09-17 14:40:00,45.76,45.8,45.7,45.71,21200.0,34.8124,34.8428,34.7668,34.7744,21200.0
2014-09-17 14:45:00,45.69,45.72,45.64,45.72,7900.0,34.7592,34.782,34.7211,34.782,7900.0
2014-09-17 14:50:00,45.72,45.83,45.72,45.8,12200.0,34.782,34.8657,34.782,34.8428,12200.0
2014-09-17 14:55:00,45.8,45.85,45.78,45.83,6300.0,34.8428,34.8809,34.8276,34.8657,6300.0
2014-09-17 15:00:00,45.83,45.87,45.81,45.86,9500.0,34.8657,34.8961,34.8504,34.8885,9500.0
2014-09-17 15:05:00,45.89,45.95,45.89,45.94,9900.0,34.9113,34.957,34.9113,34.9493,9900.0
2014-09-17 15:10:00,45.93,45.94,45.9,45.92,11300.0,34.9417,34.9493,34.9189,34.9341,11300.0
2014-09-17 15:15:00,45.92,45.94,45.89,45.89,13600.0,34.9341,34.9493,34.9113,34.9113,13600.0
2014-09-17 15:20:00,45.89,45.89,45.81,45.83,12900.0,34.9113,34.9113,34.8504,34.8657,12900.0
2014-09-17 15:25:00,45.83,45.86,45.81,45.86,8800.0,34.8657,34.8885,34.8504,34.8885,8800.0
2014-09-17 15:30:00,45.87,45.87,45.77,45.79,21900.0,34.8961,34.8961,34.82,34.8352,21900.0
2014-09-17 15:35:00,45.78,45.78,45.71,45.71,17000.0,34.8276,34.8276,34.7744,34.7744,17000.0
2014-09-17 15:40:00,45.73,45.76,45.71,45.75,21100.0,34.7896,34.8124,34.7744,34.8048,21100.0
2014-09-17 15:45:00,45.76,45.78,45.71,45.73,31600.0,34.8124,34.8276,34.7744,34.7896,31600.0
2014-09-17 15:50:00,45.73,45.77,45.72,45.73,28600.0,34.7896,34.82,34.782,34.7896,28600.0
2014-09-17 15:55:00,45.74,45.75,45.69,45.72,34400.0,34.7972,34.8048,34.7592,34.782,34400.0
2014-09-18 09:30:00,45.99,45.99,45.74,45.74,12800.0,34.9874,34.9874,34.7972,34.7972,12800.0
2014-09-18 09:35:00,45.75,45.81,45.73,45.76,3300.0,34.8048,34.8504,34.7896,34.8124,3300.0
2014-09-18 09:40:00,45.77,45.88,45.72,45.87,8800.0,34.82,34.9037,34.782,34.8961,8800.0
2014-09-18 09:45:00,45.86,45.89,45.85,45.85,3700.0,34.8885,34.9113,34.8809,34.8809,3700.0
2014-09-18 09:50:00,45.86,45.92,45.82,45.92,3600.0,34.8885,34.9341,34.8581,34.9341,3600.0
2014-09-18 09:55:00,45.92,45.92,45.77,45.77,4600.0,34.9341,34.9341,34.82,34.82,4600.0
2014-09-18 10:00:00,45.79,45.84,45.79,45.83,7400.0,34.8352,34.8733,34.8352,34.8657,7400.0
2014-09-18 10:05:00,45.82,45.83,45.74,45.75,9600.0,34.8581,34.8657,34.7972,34.8048,9600.0
2014-09-18 10:10:00,45.75,45.81,45.68,45.69,16500.0,34.8048,34.8504,34.7515,34.7592,16500.0
2014-09-18 10:15:00,45.69,45.7,45.63,45.67,25200.0,34.7592,34.7668,34.7135,34.7439,25200.0
2014-09-18 10:20:00,45.68,45.79,45.68,45.75,5900.0,34.7515,34.8352,34.7515,34.8048,5900.0
2014-09-18 10:25:00,45.77,45.77,45.69,45.7,13700.0,34.82,34.82,34.7592,34.7668,13700.0
2014-09-18 10:30:00,45.7,45.78,45.69,45.78,6500.0,34.7668,34.8276,34.7592,34.8276,6500.0
2014-09-18 10:35:00,45.79,45.81,45.74,45.75,5800.0,34.8352,34.8504,34.7972,34.8048,5800.0
2014-09-18 10:40:00,45.75,45.75,45.71,45.73,7700.0,34.8048,34.8048,34.7744,34.7896,7700.0
2014-09-18 10:45:00,45.74,45.79,45.74,45.78,5400.0,34.7972,34.8352,34.7972,34.8276,5400.0
2014-09-18 10:50:00,45.77,45.77,45.73,45.73,4600.0,34.82,34.82,34.7896,34.7896,4600.0
2014-09-18 10:55:00,45.74,45.76,45.68,45.69,7200.0,34.7972,34.8124,34.7515,34.7592,7200.0
2014-09-18 11:00:00,45.69,45.7,45.68,45.7,3000.0,34.7592,34.7668,34.7515,34.7668,3000.0
2014-09-18 11:05:00,45.71,45.75,45.69,45.75,6500.0,34.7744,34.8048,34.7592,34.8048,6500.0
2014-09-18 11:10:00,45.76,45.77,45.74,45.77,3100.0,34.8124,34.82,34.7972,34.82,3100.0
2014-09-18 11:15:00,45.78,45.78,45.74,45.74,5600.0,34.8276,34.8276,34.7972,34.7972,5600.0
2014-09-18 11:20:00,45.74,45.8,45.74,45.79,4800.0,34.7972,34.8428,34.7972,34.8352,4800.0
2014-09-18 11:25:00,45.79,45.79,45.76,45.76,7300.0,34.8352,34.8352,34.8124,34.8124,7300.0
2014-09-18 11:30:00,45.74,45.77,45.73,45.74,4600.0,34.7972,34.82,34.7896,34.7972,4600.0
2014-09-18 11:35:00,45.75,45.76,45.71,45.72,5300.0,34.8048,34.8124,34.7744,34.782,5300.0
2014-09-18 11:40:00,45.71,45.71,45.69,45.69,8600.0,34.7744,34.7744,34.7592,34.7592,8600.0
2014-09-18 11:45:00,45.7,45.71,45.67,45.69,13600.0,34.7668,34.7744,34.7439,34.7592,13600.0
2014-09-18 11:50:00,45.68,45.68,45.58,45.58,25900.0,34.7515,34.7515,34.6755,34.6755,25900.0
2014-09-18 11:55:00,45.58,45.65,45.57,45.63,13500.0,34.6755,34.7287,34.6679,34.7135,13500.0
2014-09-18 12:00:00,45.63,45.64,45.61,45.61,3000.0,34.7135,34.7211,34.6983,34.6983,3000.0
2014-09-18 12:05:00,45.61,45.62,45.6,45.6,7300.0,34.6983,34.7059,34.6907,34.6907,7300.0
2014-09-18 12:10:00,45.6,45.6,45.55,45.59,8300.0,34.6907,34.6907,34.6526,34.6831,8300.0
2014-09-18 12:15:00,45.58,45.6,45.58,45.58,3300.0,34.6755,34.6907,34.6755,34.6755,3300.0
2014-09-18 12:20:00,45.58,45.58,45.55,45.55,1900.0,34.6755,34.6755,34.6526,34.6526,1900.0
2014-09-18 12:25:00,45.56,45.57,45.55,45.57,16400.0,34.6603,34.6679,34.6526,34.6679,16400.0
2014-09-18 12:30:00,45.56,45.57,45.54,45.54,9300.0,34.6603,34.6679,34.645,34.645,9300.0
2014-09-18 12:35:00,45.55,45.57,45.54,45.56,1900.0,34.6526,34.6679,34.645,34.6603,1900.0
2014-09-18 12:40:00,45.54,45.56,45.52,45.53,2700.0,34.645,34.6603,34.6298,34.6374,2700.0
2014-09-18 12:45:00,45.53,45.53,45.52,45.53,2400.0,34.6374,34.6374,34.6298,34.6374,2400.0
2014-09-18 12:50:00,45.53,45.56,45.52,45.55,15300.0,34.6374,34.6603,34.6298,34.6526,15300.0
2014-09-18 12:55:00,45.57,45.57,45.55,45.57,4500.0,34.6679,34.6679,34.6526,34.6679,4500.0
2014-09-18 13:00:00,45.56,45.57,45.54,45.56,5200.0,34.6603,34.6679,34.645,34.6603,5200.0
2014-09-18 13:05:00,45.57,45.63,45.56,45.59,69000.0,34.6679,34.7135,34.6603,34.6831,69000.0
2014-09-18 13:10:00,45.58,45.63,45.58,45.61,31500.0,34.6755,34.7135,34.6755,34.6983,31500.0
2014-09-18 13:15:00,45.61,45.63,45.61,45.63,7600.0,34.6983,34.7135,34.6983,34.7135,7600.0
2014-09-18 13:20:00,45.63,45.66,45.62,45.66,66500.0,34.7135,34.7363,34.7059,34.7363,66500.0
2014-09-18 13:25:00,45.66,45.74,45.65,45.72,15200.0,34.7363,34.7972,34.7287,34.782,15200.0
2014-09-18 13:30:00,45.73,45.76,45.72,45.74,4000.0,34.7896,34.8124,34.782,34.7972,4000.0
2014-09-18 13:35:00,45.76,45.78,45.76,45.77,3300.0,34.8124,34.8276,34.8124,34.82,3300.0
2014-09-18 13:40:00,45.78,45.78,45.75,45.75,6000.0,34.8276,34.8276,34.8048,34.8048,6000.0
2014-09-18 13:45:00,45.75,45.76,45.75,45.75,6600.0,34.8048,34.8124,34.8048,34.8048,6600.0
2014-09-18 13:50:00,45.76,45.78,45.74,45.75,11800.0,34.8124,34.8276,34.7972,34.8048,11800.0
2014-09-18 13:55:00,45.75,45.76,45.71,45.72,15400.0,34.8048,34.8124,34.7744,34.782,15400.0
2014-09-18 14:00:00,45.71,45.72,45.66,45.66,9000.0,34.7744,34.782,34.7363,34.7363,9000.0
2014-09-18 14:05:00,45.66,45.7,45.66,45.7,6100.0,34.7363,34.7668,34.7363,34.7668,6100.0
2014-09-18 14:10:00,45.7,45.71,45.68,45.68,4700.0,34.7668,34.7744,34.7515,34.7515,4700.0
2014-09-18 14:15:00,45.67,45.68,45.66,45.68,10800.0,34.7439,34.7515,34.7363,34.7515,10800.0
2014-09-18 14:20:00,45.68,45.72,45.67,45.69,21200.0,34.7515,34.782,34.7439,34.7592,21200.0
2014-09-18 14:25:00,45.69,45.7,45.69,45.69,8300.0,34.7592,34.7668,34.7592,34.7592,8300.0
2014-09-18 14:30:00,45.69,45.71,45.69,45.71,6500.0,34.7592,34.7744,34.7592,34.7744,6500.0
2014-09-18 14:35:00,45.7,45.71,45.68,45.69,11800.0,34.7668,34.7744,34.7515,34.7592,11800.0
2014-09-18 14:40:00,45.69,45.73,45.68,45.71,12500.0,34.7592,34.7896,34.7515,34.7744,12500.0
2014-09-18 14:45:00,45.72,45.73,45.7,45.72,8200.0,34.782,34.7896,34.7668,34.782,8200.0
2014-09-18 14:50:00,45.71,45.77,45.7,45.76,17000.0,34.7744,34.82,34.7668,34.8124,17000.0
2014-09-18 14:55:00,45.76,45.8,45.76,45.79,10600.0,34.8124,34.8428,34.8124,34.8352,10600.0
2014-09-18 15:00:00,45.8,45.87,45.8,45.85,17600.0,34.8428,34.8961,34.8428,34.8809,17600.0
2014-09-18 15:05:00,45.86,45.89,45.86,45.88,14700.0,34.8885,34.9113,34.8885,34.9037,14700.0
2014-09-18 15:10:00,45.88,45.91,45.88,45.91,10700.0,34.9037,34.9265,34.9037,34.9265,10700.0
2014-09-18 15:15:00,45.91,45.93,45.9,45.93,15100.0,34.9265,34.9417,34.9189,34.9417,15100.0
2014-09-18 15:20:00,45.93,45.93,45.9,45.9,11400.0,34.9417,34.9417,34.9189,34.9189,11400.0
2014-09-18 15:25:00,45.91,45.98,45.9,45.97,27600.0,34.9265,34.9798,34.9189,34.9722,27600.0
2014-09-18 15:30:00,45.97,45.98,45.92,45.94,14000.0,34.9722,34.9798,34.9341,34.9493,14000.0
2014-09-18 15:35:00,45.94,45.99,45.93,45.98,15100.0,34.9493,34.9874,34.9417,34.9798,15100.0
2014-09-18 15:40:00,45.98,45.98,45.9,45.91,19100.0,34.9798,34.9798,34.9189,34.9265,19100.0
2014-09-18 15:45:00,45.91,45.92,45.88,45.91,27000.0,34.9265,34.9341,34.9037,34.9265,27000.0
2014-09-18 15:50:00,45.92,45.92,45.87,45.9,22200.0,34.9341,34.9341,34.8961,34.9189,22200.0
2014-09-18 15:55:00,45.89,45.89,45.85,45.88,55800.0,34.9113,34.9113,34.8809,34.9037,55800.0
2014-09-19 09:30:00,46.01,46.06,45.91,45.94,74900.0,35.0026,35.0406,34.9265,34.9493,74900.0
2014-09-19 09:35:00,45.96,45.98,45.92,45.93,6000.0,34.9646,34.9798,34.9341,34.9417,6000.0
2014-09-19 09:40:00,45.92,45.92,45.8,45.86,6200.0,34.9341,34.9341,34.8428,34.8885,6200.0
2014-09-19 09:45:00,45.85,45.91,45.79,45.91,5400.0,34.8809,34.9265,34.8352,34.9265,5400.0
2014-09-19 09:50:00,45.92,46.01,45.9,46.01,13600.0,34.9341,35.0026,34.9189,35.0026,13600.0
2014-09-19 09:55:00,46.02,46.02,45.97,45.99,8000.0,35.0102,35.0102,34.9722,34.9874,8000.0
2014-09-19 10:00:00,45.97,46.05,45.97,46.01,4500.0,34.9722,35.033,34.9722,35.0026,4500.0
2014-09-19 10:05:00,46.02,46.02,45.97,45.99,11300.0,35.0102,35.0102,34.9722,34.9874,11300.0
2014-09-19 10:10:00,45.98,46.0,45.94,45.94,3000.0,34.9798,34.995,34.9493,34.9493,3000.0
2014-09-19 10:15:00,45.97,45.97,45.88,45.88,3000.0,34.9722,34.9722,34.9037,34.9037,3000.0
2014-09-19 10:20:00,45.86,45.86,45.78,45.78,8400.0,34.8885,34.8885,34.8276,34.8276,8400.0
2014-09-19 10:25:00,45.78,45.79,45.69,45.7,11900.0,34.8276,34.8352,34.7592,34.7668,11900.0
2014-09-19 10:30:00,45.69,45.7,45.59,45.59,47700.0,34.7592,34.7668,34.6831,34.6831,47700.0
2014-09-19 10:35:00,45.59,45.6,45.5,45.5,54300.0,34.6831,34.6907,34.6146,34.6146,54300.0
2014-09-19 10:40:00,45.5,45.53,45.44,45.48,23400.0,34.6146,34.6374,34.569,34.5994,23400.0
2014-09-19 10:45:00,45.48,45.51,45.46,45.51,18000.0,34.5994,34.6222,34.5842,34.6222,18000.0
2014-09-19 10:50:00,45.51,45.53,45.49,45.53,5600.0,34.6222,34.6374,34.607,34.6374,5600.0
2014-09-19 10:55:00,45.52,45.53,45.46,45.46,6200.0,34.6298,34.6374,34.5842,34.5842,6200.0
2014-09-19 11:00:00,45.47,45.52,45.46,45.5,16500.0,34.5918,34.6298,34.5842,34.6146,16500.0
2014-09-19 11:05:00,45.5,45.55,45.49,45.55,12600.0,34.6146,34.6526,34.607,34.6526,12600.0
2014-09-19 11:10:00,45.54,45.54,45.5,45.51,6500.0,34.645,34.645,34.6146,34.6222,6500.0
2014-09-19 11:15:00,45.51,45.53,45.5,45.51,7200.0,34.6222,34.6374,34.6146,34.6222,7200.0
2014-09-19 11:20:00,45.52,45.52,45.5,45.5,2400.0,34.6298,34.6298,34.6146,34.6146,2400.0
2014-09-19 11:25:00,45.5,45.56,45.5,45.54,5700.0,34.6146,34.6603,34.6146,34.645,5700.0
2014-09-19 11:30:00,45.54,45.55,45.48,45.48,8000.0,34.645,34.6526,34.5994,34.5994,8000.0
2014-09-19 11:35:00,45.49,45.52,45.49,45.5,4800.0,34.607,34.6298,34.607,34.6146,4800.0
2014-09-19 11:40:00,45.51,45.51,45.46,45.48,6900.0,34.6222,34.6222,34.5842,34.5994,6900.0
2014-09-19 11:45:00,45.49,45.5,45.44,45.45,6600.0,34.607,34.6146,34.569,34.5766,6600.0
2014-09-19 11:50:00,45.45,45.48,45.44,45.48,7200.0,34.5766,34.5994,34.569,34.5994,7200.0
2014-09-19 11:55:00,45.46,45.51,45.45,45.49,9000.0,34.5842,34.6222,34.5766,34.607,9000.0
2014-09-19 12:00:00,45.5,45.5,45.46,45.47,3100.0,34.6146,34.6146,34.5842,34.5918,3100.0
2014-09-19 12:05:00,45.49,45.49,45.42,45.45,8900.0,34.607,34.607,34.5537,34.5766,8900.0
2014-09-19 12:10:00,45.45,45.47,45.43,45.45,3100.0,34.5766,34.5918,34.5614,34.5766,3100.0
2014-09-19 12:15:00,45.44,45.49,45.44,45.45,7300.0,34.569,34.607,34.569,34.5766,7300.0
2014-09-19 12:20:00,45.45,45.49,45.44,45.48,6700.0,34.5766,34.607,34.569,34.5994,6700.0
2014-09-19 12:25:00,45.48,45.5,45.42,45.45,10400.0,34.5994,34.6146,34.5537,34.5766,10400.0
2014-09-19 12:30:00,45.45,45.45,45.44,45.45,5900.0,34.5766,34.5766,34.569,34.5766,5900.0
2014-09-19 12:35:00,45.45,45.49,45.44,45.49,9400.0,34.5766,34.607,34.569,34.607,9400.0
2014-09-19 12:40:00,45.47,45.52,45.47,45.5,8900.0,34.5918,34.6298,34.5918,34.6146,8900.0
2014-09-19 12:45:00,45.5,45.51,45.47,45.47,3000.0,34.6146,34.6222,34.5918,34.5918,3000.0
2014-09-19 12:50:00,45.48,45.5,45.45,45.49,9200.0,34.5994,34.6146,34.5766,34.607,9200.0
2014-09-19 12:55:00,45.48,45.48,45.43,45.45,3400.0,34.5994,34.5994,34.5614,34.5766,3400.0
2014-09-19 13:00:00,45.45,45.47,45.4,45.41,3900.0,34.5766,34.5918,34.5385,34.5461,3900.0
2014-09-19 13:05:00,45.4,45.43,45.4,45.42,3400.0,34.5385,34.5614,34.5385,34.5537,3400.0
2014-09-19 13:10:00,45.4,45.42,45.39,45.4,2300.0,34.5385,34.5537,34.5309,34.5385,2300.0
2014-09-19 13:15:00,45.38,45.45,45.38,45.4,9100.0,34.5233,34.5766,34.5233,34.5385,9100.0
2014-09-19 13:20:00,45.4,45.42,45.39,45.42,3400.0,34.5385,34.5537,34.5309,34.5537,3400.0
2014-09-19 13:25:00,45.43,45.45,45.42,45.43,4600.0,34.5614,34.5766,34.5537,34.5614,4600.0
2014-09-19 13:30:00,45.44,45.5,45.44,45.47,4300.0,34.569,34.6146,34.569,34.5918,4300.0
2014-09-19 13:35:00,45.48,45.48,45.43,45.43,5000.0,34.5994,34.5994,34.5614,34.5614,5000.0
2014-09-19 13:40:00,45.42,45.44,45.42,45.44,1300.0,34.5537,34.569,34.5537,34.569,1300.0
2014-09-19 13:45:00,45.44,45.47,45.43,45.44,4000.0,34.569,34.5918,34.5614,34.569,4000.0
2014-09-19 13:50:00,45.45,45.48,45.45,45.45,4200.0,34.5766,34.5994,34.5766,34.5766,4200.0
2014-09-19 13:55:00,45.44,45.45,45.42,45.43,3000.0,34.569,34.5766,34.5537,34.5614,3000.0
2014-09-19 14:00:00,45.43,45.44,45.41,45.42,3700.0,34.5614,34.569,34.5461,34.5537,3700.0
2014-09-19 14:05:00,45.43,45.45,45.42,45.42,5000.0,34.5614,34.5766,34.5537,34.5537,5000.0
2014-09-19 14:10:00,45.42,45.45,45.41,45.41,5300.0,34.5537,34.5766,34.5461,34.5461,5300.0
2014-09-19 14:15:00,45.41,45.43,45.4,45.43,2900.0,34.5461,34.5614,34.5385,34.5614,2900.0
2014-09-19 14:20:00,45.44,45.47,45.43,45.45,7400.0,34.569,34.5918,34.5614,34.5766,7400.0
2014-09-19 14:25:00,45.45,45.49,45.45,45.49,1300.0,34.5766,34.607,34.5766,34.607,1300.0
2014-09-19 14:30:00,45.47,45.48,45.4,45.4,12000.0,34.5918,34.5994,34.5385,34.5385,12000.0
2014-09-19 14:35:00,45.4,45.42,45.39,45.42,12500.0,34.5385,34.5537,34.5309,34.5537,12500.0
2014-09-19 14:40:00,45.43,45.45,45.42,45.42,4500.0,34.5614,34.5766,34.5537,34.5537,4500.0
2014-09-19 14:45:00,45.41,45.44,45.41,45.43,3500.0,34.5461,34.569,34.5461,34.5614,3500.0
2014-09-19 14:50:00,45.41,45.41,45.35,45.35,16900.0,34.5461,34.5461,34.5005,34.5005,16900.0
2014-09-19 14:55:00,45.36,45.39,45.35,45.39,6000.0,34.5081,34.5309,34.5005,34.5309,6000.0
2014-09-19 15:00:00,45.39,45.4,45.35,45.36,8400.0,34.5309,34.5385,34.5005,34.5081,8400.0
2014-09-19 15:05:00,45.35,45.36,45.33,45.34,11700.0,34.5005,34.5081,34.4853,34.4929,11700.0
2014-09-19 15:10:00,45.35,45.38,45.34,45.37,9400.0,34.5005,34.5233,34.4929,34.5157,9400.0
2014-09-19 15:15:00,45.37,45.38,45.34,45.34,10400.0,34.5157,34.5233,34.4929,34.4929,10400.0
2014-09-19 15:20:00,45.34,45.34,45.25,45.26,43000.0,34.4929,34.4929,34.4244,34.432,43000.0
2014-09-19 15:25:00,45.26,45.27,45.19,45.19,19000.0,34.432,34.4396,34.3788,34.3788,19000.0
2014-09-19 15:30:00,45.2,45.23,45.18,45.2,33400.0,34.3864,34.4092,34.3712,34.3864,33400.0
2014-09-19 15:35:00,45.21,45.21,45.19,45.21,16400.0,34.394,34.394,34.3788,34.394,16400.0
2014-09-19 15:40:00,45.21,45.25,45.2,45.24,53100.0,34.394,34.4244,34.3864,34.4168,53100.0
2014-09-19 15:45:00,45.24,45.26,45.16,45.25,119600.0,34.4168,34.432,34.356,34.4244,119600.0
2014-09-19 15:50:00,45.24,45.26,45.23,45.24,18900.0,34.4168,34.432,34.4092,34.4168,18900.0
2014-09-19 15:55:00,45.24,45.24,45.2,45.22,83800.0,34.4168,34.4168,34.3864,34.4016,83800.0
2014-09-22 09:30:00,45.09,45.16,44.9,44.92,16800.0,34.3027,34.356,34.1582,34.1734,16800.0
2014-09-22 09:35:00,44.94,44.94,44.76,44.76,5200.0,34.1886,34.1886,34.0516,34.0516,5200.0
2014-09-22 09:40:00,44.78,44.83,44.71,44.71,7300.0,34.0669,34.1049,34.0136,34.0136,7300.0
2014-09-22 09:45:00,44.72,44.75,44.68,44.7,19200.0,34.0212,34.044,33.9908,34.006,19200.0
2014-09-22 09:50:00,44.71,44.73,44.66,44.71,17100.0,34.0136,34.0288,33.9756,34.0136,17100.0
2014-09-22 09:55:00,44.71,44.74,44.68,44.72,9300.0,34.0136,34.0364,33.9908,34.0212,9300.0
2014-09-22 10:00:00,44.7,44.72,44.65,44.66,8900.0,34.006,34.0212,33.968,33.9756,8900.0
2014-09-22 10:05:00,44.67,44.78,44.61,44.78,13200.0,33.9832,34.0669,33.9375,34.0669,13200.0
2014-09-22 10:10:00,44.78,44.8,44.74,44.75,14800.0,34.0669,34.0821,34.0364,34.044,14800.0
2014-09-22 10:15:00,44.74,44.74,44.52,44.66,21800.0,34.0364,34.0364,33.8691,33.9756,21800.0
2014-09-22 10:20:00,44.65,44.68,44.64,44.65,11200.0,33.968,33.9908,33.9604,33.968,11200.0
2014-09-22 10:25:00,44.64,44.64,44.39,44.63,15100.0,33.9604,33.9604,33.7702,33.9527,15100.0
2014-09-22 10:30:00,44.63,44.63,44.57,44.57,12700.0,33.9527,33.9527,33.9071,33.9071,12700.0
2014-09-22 10:35:00,44.59,44.59,44.5,44.52,25800.0,33.9223,33.9223,33.8538,33.8691,25800.0
2014-09-22 10:40:00,44.51,44.53,44.48,44.5,22300.0,33.8615,33.8767,33.8386,33.8538,22300.0
2014-09-22 10:45:00,44.51,44.51,44.46,44.5,41200.0,33.8615,33.8615,33.8234,33.8538,41200.0
2014-09-22 10:50:00,44.5,44.54,44.47,44.5,9900.0,33.8538,33.8843,33.831,33.8538,9900.0
2014-09-22 10:55:00,44.51,44.53,44.47,44.53,3000.0,33.8615,33.8767,33.831,33.8767,3000.0
2014-09-22 11:00:00,44.53,44.53,44.49,44.51,7000.0,33.8767,33.8767,33.8462,33.8615,7000.0
2014-09-22 11:05:00,44.51,44.54,44.51,44.52,4900.0,33.8615,33.8843,33.8615,33.8691,4900.0
2014-09-22 11:10:00,44.52,44.53,44.5,44.53,4300.0,33.8691,33.8767,33.8538,33.8767,4300.0
2014-09-22 11:15:00,44.51,44.52,44.46,44.51,6000.0,33.8615,33.8691,33.8234,33.8615,6000.0
2014-09-22 11:20:00,44.51,44.56,44.5,44.55,3700.0,33.8615,33.8995,33.8538,33.8919,3700.0
2014-09-22 11:25:00,44.54,44.56,44.54,44.56,4100.0,33.8843,33.8995,33.8843,33.8995,4100.0
2014-09-22 11:30:00,44.55,44.56,44.52,44.55,4900.0,33.8919,33.8995,33.8691,33.8919,4900.0
2014-09-22 11:35:00,44.55,44.58,44.55,44.56,6200.0,33.8919,33.9147,33.8919,33.8995,6200.0
2014-09-22 11:40:00,44.55,44.58,44.51,44.58,3400.0,33.8919,33.9147,33.8615,33.9147,3400.0
2014-09-22 11:45:00,44.56,44.56,44.47,44.48,4200.0,33.8995,33.8995,33.831,33.8386,4200.0
2014-09-22 11:50:00,44.48,44.49,44.46,44.49,16000.0,33.8386,33.8462,33.8234,33.8462,16000.0
2014-09-22 11:55:00,44.49,44.52,44.49,44.5,12900.0,33.8462,33.8691,33.8462,33.8538,12900.0
2014-09-22 12:00:00,44.5,44.51,44.49,44.51,8500.0,33.8538,33.8615,33.8462,33.8615,8500.0
2014-09-22 12:05:00,44.51,44.54,44.5,44.54,6300.0,33.8615,33.8843,33.8538,33.8843,6300.0
2014-09-22 12:10:00,44.53,44.54,44.49,44.5,7400.0,33.8767,33.8843,33.8462,33.8538,7400.0
2014-09-22 12:15:00,44.5,44.54,44.5,44.54,6500.0,33.8538,33.8843,33.8538,33.8843,6500.0
2014-09-22 12:20:00,44.55,44.56,44.52,44.52,10900.0,33.8919,33.8995,33.8691,33.8691,10900.0
2014-09-22 12:25:00,44.52,44.55,44.52,44.53,4600.0,33.8691,33.8919,33.8691,33.8767,4600.0
2014-09-22 12:30:00,44.54,44.57,44.53,44.55,6600.0,33.8843,33.9071,33.8767,33.8919,6600.0
2014-09-22 12:35:00,44.56,44.58,44.53,44.56,13100.0,33.8995,33.9147,33.8767,33.8995,13100.0
2014-09-22 12:40:00,44.56,44.58,44.54,44.57,4600.0,33.8995,33.9147,33.8843,33.9071,4600.0
2014-09-22 12:45:00,44.57,44.62,44.56,44.62,5700.0,33.9071,33.9451,33.8995,33.9451,5700.0
2014-09-22 12:50:00,44.61,44.62,44.6,44.62,1800.0,33.9375,33.9451,33.9299,33.9451,1800.0
2014-09-22 12:55:00,44.62,44.62,44.57,44.58,4200.0,33.9451,33.9451,33.9071,33.9147,4200.0
2014-09-22 13:00:00,44.58,44.59,44.56,44.57,2300.0,33.9147,33.9223,33.8995,33.9071,2300.0
2014-09-22 13:05:00,44.57,44.6,44.57,44.59,3300.0,33.9071,33.9299,33.9071,33.9223,3300.0
2014-09-22 13:10:00,44.59,44.59,44.55,44.56,1600.0,33.9223,33.9223,33.8919,33.8995,1600.0
2014-09-22 13:15:00,44.56,44.59,44.55,44.58,5000.0,33.8995,33.9223,33.8919,33.9147,5000.0
2014-09-22 13:20:00,44.57,44.61,44.57,44.58,2400.0,33.9071,33.9375,33.9071,33.9147,2400.0
2014-09-22 13:25:00,44.58,44.64,44.58,44.62,2500.0,33.9147,33.9604,33.9147,33.9451,2500.0
2014-09-22 13:30:00,44.63,44.66,44.59,44.65,28900.0,33.9527,33.9756,33.9223,33.968,28900.0
2014-09-22 13:35:00,44.64,44.66,44.62,44.64,7300.0,33.9604,33.9756,33.9451,33.9604,7300.0
2014-09-22 13:40:00,44.66,44.68,44.64,44.65,4700.0,33.9756,33.9908,33.9604,33.968,4700.0
2014-09-22 13:45:00,44.65,44.66,44.65,44.65,2800.0,33.968,33.9756,33.968,33.968,2800.0
2014-09-22 13:50:00,44.66,44.73,44.66,44.72,7900.0,33.9756,34.0288,33.9756,34.0212,7900.0
2014-09-22 13:55:00,44.71,44.72,44.68,44.69,5600.0,34.0136,34.0212,33.9908,33.9984,5600.0
2014-09-22 14:00:00,44.7,44.71,44.68,44.68,3100.0,34.006,34.0136,33.9908,33.9908,3100.0
2014-09-22 14:05:00,44.67,44.67,44.65,44.66,4000.0,33.9832,33.9832,33.968,33.9756,4000.0
2014-09-22 14:10:00,44.66,44.66,44.62,44.66,6900.0,33.9756,33.9756,33.9451,33.9756,6900.0
2014-09-22 14:15:00,44.65,44.66,44.63,44.64,6800.0,33.968,33.9756,33.9527,33.9604,6800.0
2014-09-22 14:20:00,44.65,44.68,44.6,44.65,12700.0,33.968,33.9908,33.9299,33.968,12700.0
2014-09-22 14:25:00,44.63,44.63,44.58,44.61,10700.0,33.9527,33.9527,33.9147,33.9375,10700.0
2014-09-22 14:30:00,44.61,44.63,44.61,44.62,3800.0,33.9375,33.9527,33.9375,33.9451,3800.0
2014-09-22 14:35:00,44.62,44.62,44.6,44.61,5400.0,33.9451,33.9451,33.9299,33.9375,5400.0
2014-09-22 14:40:00,44.61,44.62,44.59,44.61,11600.0,33.9375,33.9451,33.9223,33.9375,11600.0
2014-09-22 14:45:00,44.62,44.64,44.61,44.64,5600.0,33.9451,33.9604,33.9375,33.9604,5600.0
2014-09-22 14:50:00,44.64,44.65,44.62,44.63,12200.0,33.9604,33.968,33.9451,33.9527,12200.0
2014-09-22 14:55:00,44.62,44.65,44.61,44.61,5200.0,33.9451,33.968,33.9375,33.9375,5200.0
2014-09-22 15:00:00,44.61,44.67,44.61,44.64,9500.0,33.9375,33.9832,33.9375,33.9604,9500.0
2014-09-22 15:05:00,44.64,44.64,44.62,44.62,5700.0,33.9604,33.9604,33.9451,33.9451,5700.0
2014-09-22 15:10:00,44.63,44.63,44.58,44.58,6900.0,33.9527,33.9527,33.9147,33.9147,6900.0
2014-09-22 15:15:00,44.59,44.6,44.56,44.57,7400.0,33.9223,33.9299,33.8995,33.9071,7400.0
2014-09-22 15:20:00,44.58,44.61,44.58,44.59,9800.0,33.9147,33.9375,33.9147,33.9223,9800.0
2014-09-22 15:25:00,44.59,44.59,44.58,44.58,3300.0,33.9223,33.9223,33.9147,33.9147,3300.0
2014-09-22 15:30:00,44.58,44.61,44.58,44.59,14600.0,33.9147,33.9375,33.9147,33.9223,14600.0
2014-09-22 15:35:00,44.6,44.6,44.54,44.54,17400.0,33.9299,33.9299,33.8843,33.8843,17400.0
2014-09-22 15:40:00,44.55,44.58,44.54,44.54,14100.0,33.8919,33.9147,33.8843,33.8843,14100.0
2014-09-22 15:45:00,44.55,44.55,44.5,44.5,40400.0,33.8919,33.8919,33.8538,33.8538,40400.0
2014-09-22 15:50:00,44.5,44.52,44.48,44.48,53000.0,33.8538,33.8691,33.8386,33.8386,53000.0
2014-09-22 15:55:00,44.48,44.5,44.46,44.49,69000.0,33.8386,33.8538,33.8234,33.8462,69000.0
2014-09-23 09:30:00,43.85,43.97,43.62,43.71,108100.0,33.3594,33.4506,33.1844,33.2528,108100.0
2014-09-23 09:35:00,43.74,43.84,43.67,43.81,23000.0,33.2757,33.3517,33.2224,33.3289,23000.0
2014-09-23 09:40:00,43.83,43.98,43.8,43.85,26100.0,33.3441,33.4583,33.3213,33.3594,26100.0
2014-09-23 09:45:00,43.85,43.9,43.81,43.86,11600.0,33.3594,33.3974,33.3289,33.367,11600.0
2014-09-23 09:50:00,43.85,43.91,43.75,43.78,25900.0,33.3594,33.405,33.2833,33.3061,25900.0
2014-09-23 09:55:00,43.77,43.89,43.76,43.83,13900.0,33.2985,33.3898,33.2909,33.3441,13900.0
2014-09-23 10:00:00,43.81,43.95,43.8,43.85,20700.0,33.3289,33.4354,33.3213,33.3594,20700.0
2014-09-23 10:05:00,43.85,43.89,43.79,43.84,32100.0,33.3594,33.3898,33.3137,33.3517,32100.0
2014-09-23 10:10:00,43.84,43.87,43.8,43.83,15100.0,33.3517,33.3746,33.3213,33.3441,15100.0
2014-09-23 10:15:00,43.85,43.92,43.85,43.89,20900.0,33.3594,33.4126,33.3594,33.3898,20900.0
2014-09-23 10:20:00,43.89,44.06,43.89,44.04,25100.0,33.3898,33.5191,33.3898,33.5039,25100.0
2014-09-23 10:25:00,44.05,44.06,43.96,43.97,14600.0,33.5115,33.5191,33.443,33.4506,14600.0
2014-09-23 10:30:00,43.96,44.01,43.95,43.95,14900.0,33.443,33.4811,33.4354,33.4354,14900.0
2014-09-23 10:35:00,43.95,44.0,43.95,43.97,6500.0,33.4354,33.4735,33.4354,33.4506,6500.0
2014-09-23 10:40:00,43.96,43.99,43.94,43.97,17400.0,33.443,33.4659,33.4278,33.4506,17400.0
2014-09-23 10:45:00,43.97,43.99,43.94,43.98,13600.0,33.4506,33.4659,33.4278,33.4583,13600.0
2014-09-23 10:50:00,43.99,44.01,43.97,43.97,14200.0,33.4659,33.4811,33.4506,33.4506,14200.0
2014-09-23 10:55:00,43.98,43.99,43.93,43.95,7000.0,33.4583,33.4659,33.4202,33.4354,7000.0
2014-09-23 11:00:00,43.96,43.98,43.96,43.98,15700.0,33.443,33.4583,33.443,33.4583,15700.0
2014-09-23 11:05:00,43.97,43.99,43.96,43.98,7900.0,33.4506,33.4659,33.443,33.4583,7900.0
2014-09-23 11:10:00,43.98,43.98,43.92,43.95,23200.0,33.4583,33.4583,33.4126,33.4354,23200.0
2014-09-23 11:15:00,43.96,43.98,43.95,43.97,36200.0,33.443,33.4583,33.4354,33.4506,36200.0
2014-09-23 11:20:00,43.97,44.01,43.96,43.96,6400.0,33.4506,33.4811,33.443,33.443,6400.0
2014-09-23 11:25:00,43.97,43.97,43.94,43.95,6000.0,33.4506,33.4506,33.4278,33.4354,6000.0
2014-09-23 11:30:00,43.96,44.01,43.96,44.0,4400.0,33.443,33.4811,33.443,33.4735,4400.0
2014-09-23 11:35:00,44.0,44.02,43.98,44.01,5900.0,33.4735,33.4887,33.4583,33.4811,5900.0
2014-09-23 11:40:00,44.02,44.02,43.96,43.96,7200.0,33.4887,33.4887,33.443,33.443,7200.0
2014-09-23 11:45:00,43.97,43.99,43.93,43.94,17100.0,33.4506,33.4659,33.4202,33.4278,17100.0
2014-09-23 11:50:00,43.94,43.94,43.93,43.94,5500.0,33.4278,33.4278,33.4202,33.4278,5500.0
2014-09-23 11:55:00,43.93,43.93,43.85,43.87,12200.0,33.4202,33.4202,33.3594,33.3746,12200.0
2014-09-23 12:00:00,43.87,43.89,43.86,43.87,5800.0,33.3746,33.3898,33.367,33.3746,5800.0
2014-09-23 12:05:00,43.87,43.89,43.8,43.82,18500.0,33.3746,33.3898,33.3213,33.3365,18500.0
2014-09-23 12:10:00,43.82,43.83,43.79,43.79,3600.0,33.3365,33.3441,33.3137,33.3137,3600.0
2014-09-23 12:15:00,43.8,43.81,43.78,43.78,10400.0,33.3213,33.3289,33.3061,33.3061,10400.0
2014-09-23 12:20:00,43.77,43.78,43.75,43.77,6000.0,33.2985,33.3061,33.2833,33.2985,6000.0
2014-09-23 12:25:00,43.78,43.82,43.78,43.82,3900.0,33.3061,33.3365,33.3061,33.3365,3900.0
2014-09-23 12:30:00,43.82,43.82,43.81,43.81,2700.0,33.3365,33.3365,33.3289,33.3289,2700.0
2014-09-23 12:35:00,43.81,43.83,43.81,43.82,2600.0,33.3289,33.3441,33.3289,33.3365,2600.0
2014-09-23 12:40:00,43.82,43.9,43.82,43.88,14100.0,33.3365,33.3974,33.3365,33.3822,14100.0
2014-09-23 12:45:00,43.88,43.88,43.85,43.86,11000.0,33.3822,33.3822,33.3594,33.367,11000.0
2014-09-23 12:50:00,43.86,43.88,43.85,43.88,12100.0,33.367,33.3822,33.3594,33.3822,12100.0
2014-09-23 12:55:00,43.89,43.9,43.88,43.88,6200.0,33.3898,33.3974,33.3822,33.3822,6200.0
2014-09-23 13:00:00,43.87,43.92,43.86,43.92,6500.0,33.3746,33.4126,33.367,33.4126,6500.0
2014-09-23 13:05:00,43.9,43.91,43.88,43.88,6400.0,33.3974,33.405,33.3822,33.3822,6400.0
2014-09-23 13:10:00,43.87,43.88,43.85,43.85,8100.0,33.3746,33.3822,33.3594,33.3594,8100.0
2014-09-23 13:15:00,43.85,43.9,43.84,43.89,5700.0,33.3594,33.3974,33.3517,33.3898,5700.0
2014-09-23 13:20:00,43.9,43.95,43.89,43.95,10200.0,33.3974,33.4354,33.3898,33.4354,10200.0
2014-09-23 13:25:00,43.95,43.96,43.93,43.95,12800.0,33.4354,33.443,33.4202,33.4354,12800.0
2014-09-23 13:30:00,43.96,44.0,43.94,44.0,10200.0,33.443,33.4735,33.4278,33.4735,10200.0
2014-09-23 13:35:00,44.0,44.0,43.95,43.97,5800.0,33.4735,33.4735,33.4354,33.4506,5800.0
2014-09-23 13:40:00,43.99,43.99,43.97,43.98,6000.0,33.4659,33.4659,33.4506,33.4583,6000.0
2014-09-23 13:45:00,43.97,43.97,43.93,43.93,8200.0,33.4506,33.4506,33.4202,33.4202,8200.0
2014-09-23 13:50:00,43.93,43.94,43.91,43.92,4700.0,33.4202,33.4278,33.405,33.4126,4700.0
2014-09-23 13:55:00,43.92,43.92,43.84,43.84,6400.0,33.4126,33.4126,33.3517,33.3517,6400.0
2014-09-23 14:00:00,43.84,43.89,43.83,43.87,5400.0,33.3517,33.3898,33.3441,33.3746,5400.0
2014-09-23 14:05:00,43.87,43.88,43.83,43.85,9800.0,33.3746,33.3822,33.3441,33.3594,9800.0
2014-09-23 14:10:00,43.85,43.86,43.84,43.85,7500.0,33.3594,33.367,33.3517,33.3594,7500.0
2014-09-23 14:15:00,43.85,43.87,43.84,43.86,8500.0,33.3594,33.3746,33.3517,33.367,8500.0
2014-09-23 14:20:00,43.84,43.87,43.81,43.81,15000.0,33.3517,33.3746,33.3289,33.3289,15000.0
2014-09-23 14:25:00,43.81,43.83,43.77,43.83,12600.0,33.3289,33.3441,33.2985,33.3441,12600.0
2014-09-23 14:30:00,43.83,43.87,43.83,43.84,10500.0,33.3441,33.3746,33.3441,33.3517,10500.0
2014-09-23 14:35:00,43.83,43.85,43.81,43.81,9400.0,33.3441,33.3594,33.3289,33.3289,9400.0
2014-09-23 14:40:00,43.81,43.83,43.78,43.79,8700.0,33.3289,33.3441,33.3061,33.3137,8700.0
2014-09-23 14:45:00,43.79,43.79,43.76,43.76,19000.0,33.3137,33.3137,33.2909,33.2909,19000.0
2014-09-23 14:50:00,43.76,43.83,43.76,43.78,14300.0,33.2909,33.3441,33.2909,33.3061,14300.0
2014-09-23 14:55:00,43.76,43.82,43.76,43.82,7300.0,33.2909,33.3365,33.2909,33.3365,7300.0
2014-09-23 15:00:00,43.82,43.84,43.77,43.77,7700.0,33.3365,33.3517,33.2985,33.2985,7700.0
2014-09-23 15:05:00,43.77,43.77,43.74,43.76,8600.0,33.2985,33.2985,33.2757,33.2909,8600.0
2014-09-23 15:10:00,43.76,43.78,43.76,43.77,8000.0,33.2909,33.3061,33.2909,33.2985,8000.0
2014-09-23 15:15:00,43.78,43.79,43.75,43.76,9500.0,33.3061,33.3137,33.2833,33.2909,9500.0
2014-09-23 15:20:00,43.75,43.79,43.73,43.78,14800.0,33.2833,33.3137,33.2681,33.3061,14800.0
2014-09-23 15:25:00,43.77,43.83,43.77,43.78,14800.0,33.2985,33.3441,33.2985,33.3061,14800.0
2014-09-23 15:30:00,43.78,43.8,43.76,43.79,16900.0,33.3061,33.3213,33.2909,33.3137,16900.0
2014-09-23 15:35:00,43.8,43.84,43.8,43.81,25800.0,33.3213,33.3517,33.3213,33.3289,25800.0
2014-09-23 15:40:00,43.8,43.81,43.78,43.79,19100.0,33.3213,33.3289,33.3061,33.3137,19100.0
2014-09-23 15:45:00,43.78,43.79,43.75,43.76,42600.0,33.3061,33.3137,33.2833,33.2909,42600.0
2014-09-23 15:50:00,43.75,43.76,43.68,43.69,36200.0,33.2833,33.2909,33.23,33.2376,36200.0
2014-09-23 15:55:00,43.68,43.69,43.67,43.68,61300.0,33.23,33.2376,33.2224,33.23,61300.0
2014-09-24 09:30:00,43.71,43.79,43.71,43.74,11000.0,33.2528,33.3137,33.2528,33.2757,11000.0
2014-09-24 09:35:00,43.8,43.86,43.8,43.85,2400.0,33.3213,33.367,33.3213,33.3594,2400.0
2014-09-24 09:40:00,43.82,43.85,43.76,43.76,4800.0,33.3365,33.3594,33.2909,33.2909,4800.0
2014-09-24 09:45:00,43.74,43.76,43.7,43.7,5100.0,33.2757,33.2909,33.2452,33.2452,5100.0
2014-09-24 09:50:00,43.72,43.81,43.7,43.81,5000.0,33.2605,33.3289,33.2452,33.3289,5000.0
2014-09-24 09:55:00,43.79,43.8,43.74,43.8,2200.0,33.3137,33.3213,33.2757,33.3213,2200.0
2014-09-24 10:00:00,43.82,43.84,43.77,43.81,6700.0,33.3365,33.3517,33.2985,33.3289,6700.0
2014-09-24 10:05:00,43.81,43.81,43.76,43.8,11800.0,33.3289,33.3289,33.2909,33.3213,11800.0
2014-09-24 10:10:00,43.8,43.8,43.72,43.75,3700.0,33.3213,33.3213,33.2605,33.2833,3700.0
2014-09-24 10:15:00,43.74,43.77,43.7,43.7,6900.0,33.2757,33.2985,33.2452,33.2452,6900.0
2014-09-24 10:20:00,43.69,43.77,43.67,43.73,15500.0,33.2376,33.2985,33.2224,33.2681,15500.0
2014-09-24 10:25:00,43.75,43.75,43.71,43.72,2800.0,33.2833,33.2833,33.2528,33.2605,2800.0
2014-09-24 10:30:00,43.74,43.74,43.71,43.74,3200.0,33.2757,33.2757,33.2528,33.2757,3200.0
2014-09-24 10:35:00,43.73,43.82,43.7,43.81,9800.0,33.2681,33.3365,33.2452,33.3289,9800.0
2014-09-24 10:40:00,43.82,43.83,43.79,43.8,3400.0,33.3365,33.3441,33.3137,33.3213,3400.0
2014-09-24 10:45:00,43.81,43.85,43.79,43.83,2100.0,33.3289,33.3594,33.3137,33.3441,2100.0
2014-09-24 10:50:00,43.82,43.82,43.76,43.76,3500.0,33.3365,33.3365,33.2909,33.2909,3500.0
2014-09-24 10:55:00,43.77,43.77,43.72,43.73,30600.0,33.2985,33.2985,33.2605,33.2681,30600.0
2014-09-24 11:00:00,43.74,43.76,43.72,43.76,4800.0,33.2757,33.2909,33.2605,33.2909,4800.0
2014-09-24 11:05:00,43.77,43.78,43.73,43.74,4500.0,33.2985,33.3061,33.2681,33.2757,4500.0
2014-09-24 11:10:00,43.75,43.76,43.71,43.72,12100.0,33.2833,33.2909,33.2528,33.2605,12100.0
2014-09-24 11:15:00,43.74,43.76,43.72,43.74,11400.0,33.2757,33.2909,33.2605,33.2757,11400.0
2014-09-24 11:20:00,43.73,43.79,43.73,43.76,9600.0,33.2681,33.3137,33.2681,33.2909,9600.0
2014-09-24 11:25:00,43.77,43.84,43.77,43.82,6400.0,33.2985,33.3517,33.2985,33.3365,6400.0
2014-09-24 11:30:00,43.84,43.87,43.81,43.85,10100.0,33.3517,33.3746,33.3289,33.3594,10100.0
2014-09-24 11:35:00,43.86,43.89,43.84,43.87,8400.0,33.367,33.3898,33.3517,33.3746,8400.0
2014-09-24 11:40:00,43.87,43.87,43.83,43.83,13700.0,33.3746,33.3746,33.3441,33.3441,13700.0
2014-09-24 11:45:00,43.82,43.83,43.79,43.79,6300.0,33.3365,33.3441,33.3137,33.3137,6300.0
2014-09-24 11:50:00,43.79,43.81,43.79,43.81,7000.0,33.3137,33.3289,33.3137,33.3289,7000.0
2014-09-24 11:55:00,43.81,43.81,43.79,43.8,13100.0,33.3289,33.3289,33.3137,33.3213,13100.0
2014-09-24 12:00:00,43.81,43.81,43.78,43.8,10600.0,33.3289,33.3289,33.3061,33.3213,10600.0
2014-09-24 12:05:00,43.8,43.82,43.77,43.77,5300.0,33.3213,33.3365,33.2985,33.2985,5300.0
2014-09-24 12:10:00,43.78,43.8,43.77,43.79,5600.0,33.3061,33.3213,33.2985,33.3137,5600.0
2014-09-24 12:15:00,43.77,43.78,43.75,43.76,15000.0,33.2985,33.3061,33.2833,33.2909,15000.0
2014-09-24 12:20:00,43.76,43.77,43.75,43.76,10600.0,33.2909,33.2985,33.2833,33.2909,10600.0
2014-09-24 12:25:00,43.75,43.8,43.74,43.79,25400.0,33.2833,33.3213,33.2757,33.3137,25400.0
2014-09-24 12:30:00,43.78,43.84,43.78,43.84,6400.0,33.3061,33.3517,33.3061,33.3517,6400.0
2014-09-24 12:35:00,43.85,43.85,43.82,43.83,4300.0,33.3594,33.3594,33.3365,33.3441,4300.0
2014-09-24 12:40:00,43.84,43.86,43.83,43.84,2600.0,33.3517,33.367,33.3441,33.3517,2600.0
2014-09-24 12:45:00,43.84,43.84,43.79,43.79,3800.0,33.3517,33.3517,33.3137,33.3137,3800.0
2014-09-24 12:50:00,43.78,43.78,43.73,43.73,5000.0,33.3061,33.3061,33.2681,33.2681,5000.0
2014-09-24 12:55:00,43.74,43.78,43.74,43.75,4900.0,33.2757,33.3061,33.2757,33.2833,4900.0
2014-09-24 13:00:00,43.77,43.77,43.72,43.73,9500.0,33.2985,33.2985,33.2605,33.2681,9500.0
2014-09-24 13:05:00,43.73,43.73,43.71,43.72,3100.0,33.2681,33.2681,33.2528,33.2605,3100.0
2014-09-24 13:10:00,43.72,43.72,43.71,43.71,3200.0,33.2605,33.2605,33.2528,33.2528,3200.0
2014-09-24 13:15:00,43.71,43.72,43.69,43.69,6400.0,33.2528,33.2605,33.2376,33.2376,6400.0
2014-09-24 13:20:00,43.7,43.72,43.67,43.69,11900.0,33.2452,33.2605,33.2224,33.2376,11900.0
2014-09-24 13:25:00,43.7,43.7,43.68,43.69,6500.0,33.2452,33.2452,33.23,33.2376,6500.0
2014-09-24 13:30:00,43.7,43.75,43.7,43.73,5400.0,33.2452,33.2833,33.2452,33.2681,5400.0
2014-09-24 13:35:00,43.74,43.77,43.71,43.76,11700.0,33.2757,33.2985,33.2528,33.2909,11700.0
2014-09-24 13:40:00,43.75,43.77,43.75,43.76,2700.0,33.2833,33.2985,33.2833,33.2909,2700.0
2014-09-24 13:45:00,43.76,43.8,43.76,43.8,7300.0,33.2909,33.3213,33.2909,33.3213,7300.0
2014-09-24 13:50:00,43.8,43.82,43.79,43.81,3100.0,33.3213,33.3365,33.3137,33.3289,3100.0
2014-09-24 13:55:00,43.8,43.81,43.78,43.79,6600.0,33.3213,33.3289,33.3061,33.3137,6600.0
2014-09-24 14:00:00,43.8,43.81,43.77,43.78,9100.0,33.3213,33.3289,33.2985,33.3061,9100.0
2014-09-24 14:05:00,43.79,43.8,43.76,43.77,6100.0,33.3137,33.3213,33.2909,33.2985,6100.0
2014-09-24 14:10:00,43.77,43.78,43.77,43.77,4100.0,33.2985,33.3061,33.2985,33.2985,4100.0
2014-09-24 14:15:00,43.77,43.77,43.74,43.77,11100.0,33.2985,33.2985,33.2757,33.2985,11100.0
2014-09-24 14:20:00,43.76,43.77,43.75,43.76,25100.0,33.2909,33.2985,33.2833,33.2909,25100.0
2014-09-24 14:25:00,43.76,43.78,43.75,43.78,22100.0,33.2909,33.3061,33.2833,33.3061,22100.0
2014-09-24 14:30:00,43.78,43.83,43.76,43.82,17500.0,33.3061,33.3441,33.2909,33.3365,17500.0
2014-09-24 14:35:00,43.82,43.89,43.82,43.89,4300.0,33.3365,33.3898,33.3365,33.3898,4300.0
2014-09-24 14:40:00,43.9,43.9,43.88,43.9,4100.0,33.3974,33.3974,33.3822,33.3974,4100.0
2014-09-24 14:45:00,43.9,43.92,43.89,43.9,8400.0,33.3974,33.4126,33.3898,33.3974,8400.0
2014-09-24 14:50:00,43.9,43.97,43.9,43.96,10700.0,33.3974,33.4506,33.3974,33.443,10700.0
2014-09-24 14:55:00,43.97,44.0,43.97,43.99,6500.0,33.4506,33.4735,33.4506,33.4659,6500.0
2014-09-24 15:00:00,44.0,44.02,43.97,44.02,9100.0,33.4735,33.4887,33.4506,33.4887,9100.0
2014-09-24 15:05:00,44.03,44.04,44.0,44.02,15500.0,33.4963,33.5039,33.4735,33.4887,15500.0
2014-09-24 15:10:00,44.03,44.05,44.02,44.02,8200.0,33.4963,33.5115,33.4887,33.4887,8200.0
2014-09-24 15:15:00,44.03,44.06,44.02,44.05,8900.0,33.4963,33.5191,33.4887,33.5115,8900.0
2014-09-24 15:20:00,44.05,44.05,44.02,44.05,6000.0,33.5115,33.5115,33.4887,33.5115,6000.0
2014-09-24 15:25:00,44.04,44.08,44.01,44.07,9700.0,33.5039,33.5343,33.4811,33.5267,9700.0
2014-09-24 15:30:00,44.07,44.08,44.05,44.08,10500.0,33.5267,33.5343,33.5115,33.5343,10500.0
2014-09-24 15:35:00,44.08,44.09,44.06,44.08,20700.0,33.5343,33.5419,33.5191,33.5343,20700.0
2014-09-24 15:40:00,44.09,44.09,44.06,44.07,15600.0,33.5419,33.5419,33.5191,33.5267,15600.0
2014-09-24 15:45:00,44.07,44.07,44.03,44.07,19200.0,33.5267,33.5267,33.4963,33.5267,19200.0
2014-09-24 15:50:00,44.06,44.09,44.05,44.08,34800.0,33.5191,33.5419,33.5115,33.5343,34800.0
2014-09-24 15:55:00,44.08,44.11,44.07,44.07,63200.0,33.5343,33.5572,33.5267,33.5267,63200.0
2014-09-25 09:30:00,43.9,43.97,43.79,43.97,12500.0,33.3974,33.4506,33.3137,33.4506,12500.0
2014-09-25 09:35:00,44.08,44.1,44.02,44.02,7400.0,33.5343,33.5495,33.4887,33.4887,7400.0
2014-09-25 09:40:00,44.03,44.05,43.94,43.99,6800.0,33.4963,33.5115,33.4278,33.4659,6800.0
2014-09-25 09:45:00,43.99,44.04,43.96,44.04,13600.0,33.4659,33.5039,33.443,33.5039,13600.0
2014-09-25 09:50:00,44.04,44.05,43.97,43.99,14800.0,33.5039,33.5115,33.4506,33.4659,14800.0
2014-09-25 09:55:00,43.99,44.03,43.95,43.98,17800.0,33.4659,33.4963,33.4354,33.4583,17800.0
2014-09-25 10:00:00,43.99,44.02,43.95,43.97,27300.0,33.4659,33.4887,33.4354,33.4506,27300.0
2014-09-25 10:05:00,43.97,44.0,43.89,43.95,17300.0,33.4506,33.4735,33.3898,33.4354,17300.0
2014-09-25 10:10:00,43.92,43.92,43.84,43.86,15600.0,33.4126,33.4126,33.3517,33.367,15600.0
2014-09-25 10:15:00,43.88,43.92,43.82,43.85,10900.0,33.3822,33.4126,33.3365,33.3594,10900.0
2014-09-25 10:20:00,43.84,43.84,43.7,43.75,19000.0,33.3517,33.3517,33.2452,33.2833,19000.0
2014-09-25 10:25:00,43.75,43.89,43.75,43.84,10100.0,33.2833,33.3898,33.2833,33.3517,10100.0
2014-09-25 10:30:00,43.83,43.85,43.78,43.82,25400.0,33.3441,33.3594,33.3061,33.3365,25400.0
2014-09-25 10:35:00,43.82,43.83,43.76,43.76,14800.0,33.3365,33.3441,33.2909,33.2909,14800.0
2014-09-25 10:40:00,43.76,43.83,43.74,43.8,15000.0,33.2909,33.3441,33.2757,33.3213,15000.0
2014-09-25 10:45:00,43.77,43.77,43.71,43.71,14400.0,33.2985,33.2985,33.2528,33.2528,14400.0
2014-09-25 10:50:00,43.72,43.73,43.69,43.71,17700.0,33.2605,33.2681,33.2376,33.2528,17700.0
2014-09-25 10:55:00,43.72,43.72,43.67,43.7,6500.0,33.2605,33.2605,33.2224,33.2452,6500.0
2014-09-25 11:00:00,43.71,43.77,43.67,43.75,36600.0,33.2528,33.2985,33.2224,33.2833,36600.0
2014-09-25 11:05:00,43.75,43.83,43.72,43.8,11800.0,33.2833,33.3441,33.2605,33.3213,11800.0
2014-09-25 11:10:00,43.79,43.79,43.71,43.74,10700.0,33.3137,33.3137,33.2528,33.2757,10700.0
2014-09-25 11:15:00,43.72,43.76,43.72,43.72,7900.0,33.2605,33.2909,33.2605,33.2605,7900.0
2014-09-25 11:20:00,43.71,43.74,43.7,43.73,8700.0,33.2528,33.2757,33.2452,33.2681,8700.0
2014-09-25 11:25:00,43.74,43.74,43.72,43.74,8200.0,33.2757,33.2757,33.2605,33.2757,8200.0
2014-09-25 11:30:00,43.74,43.75,43.69,43.75,8800.0,33.2757,33.2833,33.2376,33.2833,8800.0
2014-09-25 11:35:00,43.76,43.82,43.76,43.8,7200.0,33.2909,33.3365,33.2909,33.3213,7200.0
2014-09-25 11:40:00,43.8,43.8,43.68,43.71,17200.0,33.3213,33.3213,33.23,33.2528,17200.0
2014-09-25 11:45:00,43.71,43.75,43.7,43.7,23200.0,33.2528,33.2833,33.2452,33.2452,23200.0
2014-09-25 11:50:00,43.7,43.76,43.7,43.72,5900.0,33.2452,33.2909,33.2452,33.2605,5900.0
2014-09-25 11:55:00,43.73,43.74,43.69,43.7,5700.0,33.2681,33.2757,33.2376,33.2452,5700.0
2014-09-25 12:00:00,43.7,43.71,43.69,43.69,6100.0,33.2452,33.2528,33.2376,33.2376,6100.0
2014-09-25 12:05:00,43.69,43.71,43.66,43.67,5200.0,33.2376,33.2528,33.2148,33.2224,5200.0
2014-09-25 12:10:00,43.67,43.67,43.66,43.67,2900.0,33.2224,33.2224,33.2148,33.2224,2900.0
2014-09-25 12:15:00,43.66,43.66,43.61,43.62,4400.0,33.2148,33.2148,33.1768,33.1844,4400.0
2014-09-25 12:20:00,43.6,43.62,43.58,43.61,7400.0,33.1692,33.1844,33.1539,33.1768,7400.0
2014-09-25 12:25:00,43.6,43.61,43.54,43.56,10200.0,33.1692,33.1768,33.1235,33.1387,10200.0
2014-09-25 12:30:00,43.54,43.6,43.52,43.56,4300.0,33.1235,33.1692,33.1083,33.1387,4300.0
2014-09-25 12:35:00,43.56,43.6,43.56,43.59,4800.0,33.1387,33.1692,33.1387,33.1616,4800.0
2014-09-25 12:40:00,43.59,43.59,43.56,43.56,3800.0,33.1616,33.1616,33.1387,33.1387,3800.0
2014-09-25 12:45:00,43.56,43.57,43.55,43.56,2600.0,33.1387,33.1463,33.1311,33.1387,2600.0
2014-09-25 12:50:00,43.56,43.57,43.52,43.56,8600.0,33.1387,33.1463,33.1083,33.1387,8600.0
2014-09-25 12:55:00,43.55,43.56,43.52,43.56,3900.0,33.1311,33.1387,33.1083,33.1387,3900.0
2014-09-25 13:00:00,43.57,43.62,43.56,43.59,10100.0,33.1463,33.1844,33.1387,33.1616,10100.0
2014-09-25 13:05:00,43.59,43.67,43.59,43.67,16000.0,33.1616,33.2224,33.1616,33.2224,16000.0
2014-09-25 13:10:00,43.67,43.73,43.67,43.69,4900.0,33.2224,33.2681,33.2224,33.2376,4900.0
2014-09-25 13:15:00,43.69,43.73,43.69,43.72,4400.0,33.2376,33.2681,33.2376,33.2605,4400.0
2014-09-25 13:20:00,43.72,43.73,43.68,43.68,5600.0,33.2605,33.2681,33.23,33.23,5600.0
2014-09-25 13:25:00,43.68,43.71,43.64,43.71,5000.0,33.23,33.2528,33.1996,33.2528,5000.0
2014-09-25 13:30:00,43.71,43.72,43.65,43.65,5700.0,33.2528,33.2605,33.2072,33.2072,5700.0
2014-09-25 13:35:00,43.64,43.65,43.63,43.64,6000.0,33.1996,33.2072,33.192,33.1996,6000.0
2014-09-25 13:40:00,43.65,43.65,43.59,43.6,10200.0,33.2072,33.2072,33.1616,33.1692,10200.0
2014-09-25 13:45:00,43.59,43.6,43.56,43.58,8600.0,33.1616,33.1692,33.1387,33.1539,8600.0
2014-09-25 13:50:00,43.57,43.58,43.52,43.52,10500.0,33.1463,33.1539,33.1083,33.1083,10500.0
2014-09-25 13:55:00,43.52,43.58,43.52,43.56,7800.0,33.1083,33.1539,33.1083,33.1387,7800.0
2014-09-25 14:00:00,43.56,43.6,43.53,43.57,14000.0,33.1387,33.1692,33.1159,33.1463,14000.0
2014-09-25 14:05:00,43.58,43.6,43.56,43.56,7900.0,33.1539,33.1692,33.1387,33.1387,7900.0
2014-09-25 14:10:00,43.56,43.58,43.56,43.58,4000.0,33.1387,33.1539,33.1387,33.1539,4000.0
2014-09-25 14:15:00,43.57,43.64,43.56,43.64,7900.0,33.1463,33.1996,33.1387,33.1996,7900.0
2014-09-25 14:20:00,43.63,43.66,43.63,43.64,3100.0,33.192,33.2148,33.192,33.1996,3100.0
2014-09-25 14:25:00,43.64,43.69,43.63,43.68,9100.0,33.1996,33.2376,33.192,33.23,9100.0
2014-09-25 14:30:00,43.67,43.72,43.67,43.7,8200.0,33.2224,33.2605,33.2224,33.2452,8200.0
2014-09-25 14:35:00,43.7,43.71,43.68,43.7,7900.0,33.2452,33.2528,33.23,33.2452,7900.0
2014-09-25 14:40:00,43.71,43.72,43.7,43.71,6800.0,33.2528,33.2605,33.2452,33.2528,6800.0
2014-09-25 14:45:00,43.71,43.74,43.7,43.7,20700.0,33.2528,33.2757,33.2452,33.2452,20700.0
2014-09-25 14:50:00,43.7,43.7,43.66,43.69,4900.0,33.2452,33.2452,33.2148,33.2376,4900.0
2014-09-25 14:55:00,43.69,43.69,43.61,43.62,15200.0,33.2376,33.2376,33.1768,33.1844,15200.0
2014-09-25 15:00:00,43.63,43.64,43.58,43.59,18600.0,33.192,33.1996,33.1539,33.1616,18600.0
2014-09-25 15:05:00,43.58,43.59,43.56,43.58,6100.0,33.1539,33.1616,33.1387,33.1539,6100.0
2014-09-25 15:10:00,43.57,43.59,43.55,43.59,7800.0,33.1463,33.1616,33.1311,33.1616,7800.0
2014-09-25 15:15:00,43.59,43.63,43.59,43.59,12300.0,33.1616,33.192,33.1616,33.1616,12300.0
2014-09-25 15:20:00,43.58,43.58,43.56,43.57,12100.0,33.1539,33.1539,33.1387,33.1463,12100.0
2014-09-25 15:25:00,43.56,43.61,43.55,43.61,5400.0,33.1387,33.1768,33.1311,33.1768,5400.0
2014-09-25 15:30:00,43.61,43.61,43.58,43.61,20600.0,33.1768,33.1768,33.1539,33.1768,20600.0
2014-09-25 15:35:00,43.6,43.66,43.58,43.65,15100.0,33.1692,33.2148,33.1539,33.2072,15100.0
2014-09-25 15:40:00,43.65,43.69,43.63,43.68,13100.0,33.2072,33.2376,33.192,33.23,13100.0
2014-09-25 15:45:00,43.68,43.69,43.62,43.66,42900.0,33.23,33.2376,33.1844,33.2148,42900.0
2014-09-25 15:50:00,43.65,43.65,43.62,43.63,36000.0,33.2072,33.2072,33.1844,33.192,36000.0
2014-09-25 15:55:00,43.62,43.62,43.56,43.56,51500.0,33.1844,33.1844,33.1387,33.1387,51500.0
2014-09-26 09:30:00,43.76,43.82,43.74,43.78,23800.0,33.2909,33.3365,33.2757,33.3061,23800.0
2014-09-26 09:35:00,43.78,43.91,43.74,43.81,4200.0,33.3061,33.405,33.2757,33.3289,4200.0
2014-09-26 09:40:00,43.81,43.95,43.8,43.85,12100.0,33.3289,33.4354,33.3213,33.3594,12100.0
2014-09-26 09:45:00,43.82,43.85,43.75,43.85,6800.0,33.3365,33.3594,33.2833,33.3594,6800.0
2014-09-26 09:50:00,43.86,43.93,43.83,43.9,5300.0,33.367,33.4202,33.3441,33.3974,5300.0
2014-09-26 09:55:00,43.87,44.03,43.87,44.01,28800.0,33.3746,33.4963,33.3746,33.4811,28800.0
2014-09-26 10:00:00,44.03,44.18,44.03,44.16,13000.0,33.4963,33.6104,33.4963,33.5952,13000.0
2014-09-26 10:05:00,44.16,44.23,44.16,44.21,20400.0,33.5952,33.6484,33.5952,33.6332,20400.0
2014-09-26 10:10:00,44.2,44.22,44.15,44.15,37200.0,33.6256,33.6408,33.5876,33.5876,37200.0
2014-09-26 10:15:00,44.15,44.17,44.1,44.14,19000.0,33.5876,33.6028,33.5495,33.58,19000.0
2014-09-26 10:20:00,44.15,44.18,44.11,44.18,12600.0,33.5876,33.6104,33.5572,33.6104,12600.0
2014-09-26 10:25:00,44.18,44.23,44.16,44.2,8500.0,33.6104,33.6484,33.5952,33.6256,8500.0
2014-09-26 10:30:00,44.17,44.17,44.08,44.14,7600.0,33.6028,33.6028,33.5343,33.58,7600.0
2014-09-26 10:35:00,44.14,44.15,44.06,44.1,4400.0,33.58,33.5876,33.5191,33.5495,4400.0
2014-09-26 10:40:00,44.09,44.13,44.05,44.09,9500.0,33.5419,33.5724,33.5115,33.5419,9500.0
2014-09-26 10:45:00,44.1,44.11,44.02,44.05,9000.0,33.5495,33.5572,33.4887,33.5115,9000.0
2014-09-26 10:50:00,44.03,44.07,44.01,44.02,10200.0,33.4963,33.5267,33.4811,33.4887,10200.0
2014-09-26 10:55:00,44.03,44.11,44.03,44.11,4900.0,33.4963,33.5572,33.4963,33.5572,4900.0
2014-09-26 11:00:00,44.13,44.14,44.1,44.11,6200.0,33.5724,33.58,33.5495,33.5572,6200.0
2014-09-26 11:05:00,44.11,44.23,44.11,44.23,53000.0,33.5572,33.6484,33.5572,33.6484,53000.0
2014-09-26 11:10:00,44.23,44.28,44.23,44.27,14400.0,33.6484,33.6865,33.6484,33.6789,14400.0
2014-09-26 11:15:00,44.27,44.3,44.24,44.24,8800.0,33.6789,33.7017,33.6561,33.6561,8800.0
2014-09-26 11:20:00,44.23,44.24,44.14,44.2,9100.0,33.6484,33.6561,33.58,33.6256,9100.0
2014-09-26 11:25:00,44.18,44.21,44.18,44.19,6800.0,33.6104,33.6332,33.6104,33.618,6800.0
2014-09-26 11:30:00,44.19,44.29,44.17,44.29,40400.0,33.618,33.6941,33.6028,33.6941,40400.0
2014-09-26 11:35:00,44.3,44.39,44.25,44.38,45800.0,33.7017,33.7702,33.6637,33.7626,45800.0
2014-09-26 11:40:00,44.37,44.4,44.36,44.37,21500.0,33.755,33.7778,33.7473,33.755,21500.0
2014-09-26 11:45:00,44.36,44.36,44.25,44.28,9700.0,33.7473,33.7473,33.6637,33.6865,9700.0
2014-09-26 11:50:00,44.28,44.3,44.24,44.26,7300.0,33.6865,33.7017,33.6561,33.6713,7300.0
2014-09-26 11:55:00,44.27,44.28,44.25,44.25,4800.0,33.6789,33.6865,33.6637,33.6637,4800.0
2014-09-26 12:00:00,44.25,44.32,44.24,44.31,19800.0,33.6637,33.7169,33.6561,33.7093,19800.0
2014-09-26 12:05:00,44.31,44.37,44.31,44.36,12700.0,33.7093,33.755,33.7093,33.7473,12700.0
2014-09-26 12:10:00,44.36,44.38,44.33,44.37,10100.0,33.7473,33.7626,33.7245,33.755,10100.0
2014-09-26 12:15:00,44.37,44.39,44.31,44.37,10500.0,33.755,33.7702,33.7093,33.755,10500.0
2014-09-26 12:20:00,44.38,44.38,44.35,44.35,7600.0,33.7626,33.7626,33.7397,33.7397,7600.0
2014-09-26 12:25:00,44.36,44.38,44.35,44.37,8300.0,33.7473,33.7626,33.7397,33.755,8300.0
2014-09-26 12:30:00,44.37,44.41,44.36,44.39,16000.0,33.755,33.7854,33.7473,33.7702,16000.0
2014-09-26 12:35:00,44.39,44.41,44.38,44.4,10800.0,33.7702,33.7854,33.7626,33.7778,10800.0
2014-09-26 12:40:00,44.38,44.39,44.31,44.32,7400.0,33.7626,33.7702,33.7093,33.7169,7400.0
2014-09-26 12:45:00,44.32,44.33,44.3,44.32,9300.0,33.7169,33.7245,33.7017,33.7169,9300.0
2014-09-26 12:50:00,44.3,44.32,44.25,44.28,12800.0,33.7017,33.7169,33.6637,33.6865,12800.0
2014-09-26 12:55:00,44.28,44.29,44.25,44.27,9000.0,33.6865,33.6941,33.6637,33.6789,9000.0
2014-09-26 13:00:00,44.27,44.29,44.27,44.28,3100.0,33.6789,33.6941,33.6789,33.6865,3100.0
2014-09-26 13:05:00,44.29,44.29,44.26,44.29,8200.0,33.6941,33.6941,33.6713,33.6941,8200.0
2014-09-26 13:10:00,44.28,44.29,44.27,44.28,5400.0,33.6865,33.6941,33.6789,33.6865,5400.0
2014-09-26 13:15:00,44.28,44.29,44.28,44.29,2800.0,33.6865,33.6941,33.6865,33.6941,2800.0
2014-09-26 13:20:00,44.3,44.32,44.29,44.31,5500.0,33.7017,33.7169,33.6941,33.7093,5500.0
2014-09-26 13:25:00,44.32,44.32,44.3,44.3,10000.0,33.7169,33.7169,33.7017,33.7017,10000.0
2014-09-26 13:30:00,44.31,44.31,44.25,44.25,3200.0,33.7093,33.7093,33.6637,33.6637,3200.0
2014-09-26 13:35:00,44.26,44.27,44.23,44.27,5100.0,33.6713,33.6789,33.6484,33.6789,5100.0
2014-09-26 13:40:00,44.26,44.26,44.2,44.21,6100.0,33.6713,33.6713,33.6256,33.6332,6100.0
2014-09-26 13:45:00,44.21,44.21,44.19,44.21,8500.0,33.6332,33.6332,33.618,33.6332,8500.0
2014-09-26 13:50:00,44.2,44.2,44.16,44.16,8100.0,33.6256,33.6256,33.5952,33.5952,8100.0
2014-09-26 13:55:00,44.15,44.19,44.14,44.18,7400.0,33.5876,33.618,33.58,33.6104,7400.0
2014-09-26 14:00:00,44.17,44.21,44.16,44.21,5300.0,33.6028,33.6332,33.5952,33.6332,5300.0
2014-09-26 14:05:00,44.21,44.25,44.2,44.25,3200.0,33.6332,33.6637,33.6256,33.6637,3200.0
2014-09-26 14:10:00,44.25,44.26,44.25,44.25,2700.0,33.6637,33.6713,33.6637,33.6637,2700.0
2014-09-26 14:15:00,44.26,44.4,44.26,44.4,11100.0,33.6713,33.7778,33.6713,33.7778,11100.0
2014-09-26 14:20:00,44.39,44.4,44.37,44.4,8700.0,33.7702,33.7778,33.755,33.7778,8700.0
2014-09-26 14:25:00,44.4,44.41,44.36,44.39,14800.0,33.7778,33.7854,33.7473,33.7702,14800.0
2014-09-26 14:30:00,44.4,44.41,44.38,44.4,7800.0,33.7778,33.7854,33.7626,33.7778,7800.0
2014-09-26 14:35:00,44.4,44.47,44.4,44.47,11700.0,33.7778,33.831,33.7778,33.831,11700.0
2014-09-26 14:40:00,44.46,44.47,44.45,44.45,9000.0,33.8234,33.831,33.8158,33.8158,9000.0
2014-09-26 14:45:00,44.45,44.54,44.45,44.51,34200.0,33.8158,33.8843,33.8158,33.8615,34200.0
2014-09-26 14:50:00,44.51,44.51,44.48,44.48,11800.0,33.8615,33.8615,33.8386,33.8386,11800.0
2014-09-26 14:55:00,44.49,44.51,44.47,44.5,18400.0,33.8462,33.8615,33.831,33.8538,18400.0
2014-09-26 15:00:00,44.51,44.53,44.51,44.52,14200.0,33.8615,33.8767,33.8615,33.8691,14200.0
2014-09-26 15:05:00,44.52,44.57,44.52,44.56,15000.0,33.8691,33.9071,33.8691,33.8995,15000.0
2014-09-26 15:10:00,44.56,44.57,44.55,44.57,8400.0,33.8995,33.9071,33.8919,33.9071,8400.0
2014-09-26 15:15:00,44.56,44.57,44.51,44.51,22000.0,33.8995,33.9071,33.8615,33.8615,22000.0
2014-09-26 15:20:00,44.51,44.55,44.51,44.52,9900.0,33.8615,33.8919,33.8615,33.8691,9900.0
2014-09-26 15:25:00,44.52,44.53,44.48,44.53,14000.0,33.8691,33.8767,33.8386,33.8767,14000.0
2014-09-26 15:30:00,44.52,44.55,44.47,44.47,18000.0,33.8691,33.8919,33.831,33.831,18000.0
2014-09-26 15:35:00,44.47,44.47,44.44,44.47,19000.0,33.831,33.831,33.8082,33.831,19000.0
2014-09-26 15:40:00,44.46,44.47,44.45,44.46,16300.0,33.8234,33.831,33.8158,33.8234,16300.0
2014-09-26 15:45:00,44.46,44.47,44.43,44.43,31200.0,33.8234,33.831,33.8006,33.8006,31200.0
2014-09-26 15:50:00,44.43,44.51,44.42,44.48,58700.0,33.8006,33.8615,33.793,33.8386,58700.0
2014-09-26 15:55:00,44.49,44.53,44.47,44.51,65000.0,33.8462,33.8767,33.831,33.8615,65000.0
2014-09-29 09:30:00,44.06,44.1,43.81,44.0,36100.0,33.5191,33.5495,33.3289,33.4735,36100.0
2014-09-29 09:35:00,43.94,44.09,43.94,44.07,2700.0,33.4278,33.5419,33.4278,33.5267,2700.0
2014-09-29 09:40:00,44.09,44.28,44.05,44.26,54200.0,33.5419,33.6865,33.5115,33.6713,54200.0
2014-09-29 09:45:00,44.27,44.29,44.18,44.18,20300.0,33.6789,33.6941,33.6104,33.6104,20300.0
2014-09-29 09:50:00,44.18,44.21,44.13,44.19,11400.0,33.6104,33.6332,33.5724,33.618,11400.0
2014-09-29 09:55:00,44.16,44.28,44.14,44.2,16100.0,33.5952,33.6865,33.58,33.6256,16100.0
2014-09-29 10:00:00,44.21,44.25,44.17,44.25,13000.0,33.6332,33.6637,33.6028,33.6637,13000.0
2014-09-29 10:05:00,44.25,44.25,44.13,44.14,6400.0,33.6637,33.6637,33.5724,33.58,6400.0
2014-09-29 10:10:00,44.13,44.18,44.11,44.16,7800.0,33.5724,33.6104,33.5572,33.5952,7800.0
2014-09-29 10:15:00,44.17,44.26,44.15,44.26,15400.0,33.6028,33.6713,33.5876,33.6713,15400.0
2014-09-29 10:20:00,44.27,44.32,44.27,44.27,9500.0,33.6789,33.7169,33.6789,33.6789,9500.0
2014-09-29 10:25:00,44.26,44.27,44.24,44.25,8600.0,33.6713,33.6789,33.6561,33.6637,8600.0
2014-09-29 10:30:00,44.25,44.26,44.23,44.26,9700.0,33.6637,33.6713,33.6484,33.6713,9700.0
2014-09-29 10:35:00,44.27,44.3,44.24,44.3,13700.0,33.6789,33.7017,33.6561,33.7017,13700.0
2014-09-29 10:40:00,44.3,44.34,44.27,44.28,5300.0,33.7017,33.7321,33.6789,33.6865,5300.0
2014-09-29 10:45:00,44.29,44.31,44.25,44.25,7700.0,33.6941,33.7093,33.6637,33.6637,7700.0
2014-09-29 10:50:00,44.25,44.28,44.24,44.27,5100.0,33.6637,33.6865,33.6561,33.6789,5100.0
2014-09-29 10:55:00,44.27,44.31,44.26,44.28,7600.0,33.6789,33.7093,33.6713,33.6865,7600.0
2014-09-29 11:00:00,44.26,44.28,44.24,44.25,10000.0,33.6713,33.6865,33.6561,33.6637,10000.0
2014-09-29 11:05:00,44.27,44.3,44.25,44.26,8000.0,33.6789,33.7017,33.6637,33.6713,8000.0
2014-09-29 11:10:00,44.26,44.33,44.26,44.31,6100.0,33.6713,33.7245,33.6713,33.7093,6100.0
2014-09-29 11:15:00,44.31,44.35,44.3,44.3,6200.0,33.7093,33.7397,33.7017,33.7017,6200.0
2014-09-29 11:20:00,44.31,44.32,44.29,44.31,6800.0,33.7093,33.7169,33.6941,33.7093,6800.0
2014-09-29 11:25:00,44.3,44.3,44.26,44.28,6500.0,33.7017,33.7017,33.6713,33.6865,6500.0
2014-09-29 11:30:00,44.29,44.29,44.25,44.25,5600.0,33.6941,33.6941,33.6637,33.6637,5600.0
2014-09-29 11:35:00,44.25,44.27,44.25,44.25,9400.0,33.6637,33.6789,33.6637,33.6637,9400.0
2014-09-29 11:40:00,44.25,44.3,44.24,44.29,6600.0,33.6637,33.7017,33.6561,33.6941,6600.0
2014-09-29 11:45:00,44.3,44.32,44.28,44.29,16300.0,33.7017,33.7169,33.6865,33.6941,16300.0
2014-09-29 11:50:00,44.29,44.34,44.28,44.32,16200.0,33.6941,33.7321,33.6865,33.7169,16200.0
2014-09-29 11:55:00,44.33,44.37,44.33,44.35,7200.0,33.7245,33.755,33.7245,33.7397,7200.0
2014-09-29 12:00:00,44.35,44.36,44.31,44.31,5800.0,33.7397,33.7473,33.7093,33.7093,5800.0
2014-09-29 12:05:00,44.3,44.33,44.25,44.29,24300.0,33.7017,33.7245,33.6637,33.6941,24300.0
2014-09-29 12:10:00,44.28,44.28,44.24,44.25,9900.0,33.6865,33.6865,33.6561,33.6637,9900.0
2014-09-29 12:15:00,44.25,44.28,44.25,44.27,7700.0,33.6637,33.6865,33.6637,33.6789,7700.0
2014-09-29 12:20:00,44.27,44.27,44.24,44.25,5800.0,33.6789,33.6789,33.6561,33.6637,5800.0
2014-09-29 12:25:00,44.24,44.26,44.22,44.25,8500.0,33.6561,33.6713,33.6408,33.6637,8500.0
2014-09-29 12:30:00,44.24,44.29,44.23,44.26,5900.0,33.6561,33.6941,33.6484,33.6713,5900.0
2014-09-29 12:35:00,44.25,44.26,44.22,44.24,12200.0,33.6637,33.6713,33.6408,33.6561,12200.0
2014-09-29 12:40:00,44.23,44.26,44.23,44.26,4600.0,33.6484,33.6713,33.6484,33.6713,4600.0
2014-09-29 12:45:00,44.24,44.25,44.23,44.23,5800.0,33.6561,33.6637,33.6484,33.6484,5800.0
2014-09-29 12:50:00,44.22,44.25,44.22,44.23,10100.0,33.6408,33.6637,33.6408,33.6484,10100.0
2014-09-29 12:55:00,44.23,44.24,44.21,44.21,10900.0,33.6484,33.6561,33.6332,33.6332,10900.0
2014-09-29 13:00:00,44.2,44.25,44.19,44.19,18900.0,33.6256,33.6637,33.618,33.618,18900.0
2014-09-29 13:05:00,44.19,44.19,44.12,44.12,6200.0,33.618,33.618,33.5648,33.5648,6200.0
2014-09-29 13:10:00,44.11,44.12,44.09,44.09,3200.0,33.5572,33.5648,33.5419,33.5419,3200.0
2014-09-29 13:15:00,44.08,44.13,44.08,44.12,1400.0,33.5343,33.5724,33.5343,33.5648,1400.0
2014-09-29 13:20:00,44.12,44.15,44.08,44.09,4600.0,33.5648,33.5876,33.5343,33.5419,4600.0
2014-09-29 13:25:00,44.08,44.11,44.07,44.11,4400.0,33.5343,33.5572,33.5267,33.5572,4400.0
2014-09-29 13:30:00,44.14,44.18,44.14,44.18,5200.0,33.58,33.6104,33.58,33.6104,5200.0
2014-09-29 13:35:00,44.16,44.18,44.14,44.15,2300.0,33.5952,33.6104,33.58,33.5876,2300.0
2014-09-29 13:40:00,44.14,44.15,44.11,44.11,4100.0,33.58,33.5876,33.5572,33.5572,4100.0
2014-09-29 13:45:00,44.11,44.11,44.07,44.08,4000.0,33.5572,33.5572,33.5267,33.5343,4000.0
2014-09-29 13:50:00,44.07,44.11,44.07,44.11,2700.0,33.5267,33.5572,33.5267,33.5572,2700.0
2014-09-29 13:55:00,44.1,44.1,44.03,44.05,6200.0,33.5495,33.5495,33.4963,33.5115,6200.0
2014-09-29 14:00:00,44.06,44.09,44.04,44.07,3800.0,33.5191,33.5419,33.5039,33.5267,3800.0
2014-09-29 14:05:00,44.07,44.12,44.03,44.12,23400.0,33.5267,33.5648,33.4963,33.5648,23400.0
2014-09-29 14:10:00,44.11,44.11,44.08,44.08,2600.0,33.5572,33.5572,33.5343,33.5343,2600.0
2014-09-29 14:15:00,44.08,44.09,44.05,44.06,4600.0,33.5343,33.5419,33.5115,33.5191,4600.0
2014-09-29 14:20:00,44.05,44.06,44.03,44.05,3900.0,33.5115,33.5191,33.4963,33.5115,3900.0
2014-09-29 14:25:00,44.05,44.08,44.02,44.05,7600.0,33.5115,33.5343,33.4887,33.5115,7600.0
2014-09-29 14:30:00,44.05,44.1,44.05,44.1,6100.0,33.5115,33.5495,33.5115,33.5495,6100.0
2014-09-29 14:35:00,44.1,44.1,44.05,44.06,5900.0,33.5495,33.5495,33.5115,33.5191,5900.0
2014-09-29 14:40:00,44.06,44.07,44.04,44.04,3900.0,33.5191,33.5267,33.5039,33.5039,3900.0
2014-09-29 14:45:00,44.03,44.13,44.03,44.13,5900.0,33.4963,33.5724,33.4963,33.5724,5900.0
2014-09-29 14:50:00,44.13,44.16,44.12,44.14,5100.0,33.5724,33.5952,33.5648,33.58,5100.0
2014-09-29 14:55:00,44.14,44.23,44.13,44.21,11900.0,33.58,33.6484,33.5724,33.6332,11900.0
2014-09-29 15:00:00,44.21,44.26,44.21,44.26,8400.0,33.6332,33.6713,33.6332,33.6713,8400.0
2014-09-29 15:05:00,44.26,44.28,44.25,44.25,8500.0,33.6713,33.6865,33.6637,33.6637,8500.0
2014-09-29 15:10:00,44.24,44.29,44.21,44.29,9100.0,33.6561,33.6941,33.6332,33.6941,9100.0
2014-09-29 15:15:00,44.28,44.33,44.26,44.32,15000.0,33.6865,33.7245,33.6713,33.7169,15000.0
2014-09-29 15:20:00,44.31,44.37,44.31,44.35,11800.0,33.7093,33.755,33.7093,33.7397,11800.0
2014-09-29 15:25:00,44.36,44.37,44.33,44.35,7300.0,33.7473,33.755,33.7245,33.7397,7300.0
2014-09-29 15:30:00,44.36,44.38,44.34,44.36,27900.0,33.7473,33.7626,33.7321,33.7473,27900.0
2014-09-29 15:35:00,44.36,44.43,44.35,44.42,23900.0,33.7473,33.8006,33.7397,33.793,23900.0
2014-09-29 15:40:00,44.42,44.43,44.35,44.38,37900.0,33.793,33.8006,33.7397,33.7626,37900.0
2014-09-29 15:45:00,44.37,44.41,44.36,44.38,38000.0,33.755,33.7854,33.7473,33.7626,38000.0
2014-09-29 15:50:00,44.39,44.39,44.35,44.37,31500.0,33.7702,33.7702,33.7397,33.755,31500.0
2014-09-29 15:55:00,44.36,44.38,44.32,44.33,41000.0,33.7473,33.7626,33.7169,33.7245,41000.0
2014-09-30 09:30:00,44.3,44.3,44.15,44.15,7200.0,33.7017,33.7017,33.5876,33.5876,7200.0
2014-09-30 09:35:00,44.09,44.1,44.04,44.04,4800.0,33.5419,33.5495,33.5039,33.5039,4800.0
2014-09-30 09:40:00,44.07,44.15,44.06,44.09,2700.0,33.5267,33.5876,33.5191,33.5419,2700.0
2014-09-30 09:45:00,44.14,44.18,44.07,44.07,3900.0,33.58,33.6104,33.5267,33.5267,3900.0
2014-09-30 09:50:00,44.03,44.03,43.94,43.99,6800.0,33.4963,33.4963,33.4278,33.4659,6800.0
2014-09-30 09:55:00,44.01,44.04,43.99,44.04,2600.0,33.4811,33.5039,33.4659,33.5039,2600.0
2014-09-30 10:00:00,44.01,44.01,43.8,43.83,20400.0,33.4811,33.4811,33.3213,33.3441,20400.0
2014-09-30 10:05:00,43.8,43.9,43.8,43.8,7300.0,33.3213,33.3974,33.3213,33.3213,7300.0
2014-09-30 10:10:00,43.8,43.86,43.8,43.84,6100.0,33.3213,33.367,33.3213,33.3517,6100.0
2014-09-30 10:15:00,43.83,43.86,43.83,43.84,8100.0,33.3441,33.367,33.3441,33.3517,8100.0
2014-09-30 10:20:00,43.85,43.88,43.84,43.85,5900.0,33.3594,33.3822,33.3517,33.3594,5900.0
2014-09-30 10:25:00,43.85,43.87,43.84,43.86,4300.0,33.3594,33.3746,33.3517,33.367,4300.0
2014-09-30 10:30:00,43.84,43.89,43.84,43.89,5600.0,33.3517,33.3898,33.3517,33.3898,5600.0
2014-09-30 10:35:00,43.89,43.95,43.85,43.94,9400.0,33.3898,33.4354,33.3594,33.4278,9400.0
2014-09-30 10:40:00,43.94,43.99,43.92,43.98,8700.0,33.4278,33.4659,33.4126,33.4583,8700.0
2014-09-30 10:45:00,43.99,44.06,43.99,44.04,4800.0,33.4659,33.5191,33.4659,33.5039,4800.0
2014-09-30 10:50:00,44.02,44.07,44.01,44.04,6400.0,33.4887,33.5267,33.4811,33.5039,6400.0
2014-09-30 10:55:00,44.03,44.09,43.99,44.07,12400.0,33.4963,33.5419,33.4659,33.5267,12400.0
2014-09-30 11:00:00,44.06,44.06,44.02,44.05,3800.0,33.5191,33.5191,33.4887,33.5115,3800.0
2014-09-30 11:05:00,44.05,44.14,44.05,44.14,2300.0,33.5115,33.58,33.5115,33.58,2300.0
2014-09-30 11:10:00,44.14,44.14,44.09,44.11,2000.0,33.58,33.58,33.5419,33.5572,2000.0
2014-09-30 11:15:00,44.1,44.13,44.05,44.05,4300.0,33.5495,33.5724,33.5115,33.5115,4300.0
2014-09-30 11:20:00,44.06,44.13,44.04,44.13,7300.0,33.5191,33.5724,33.5039,33.5724,7300.0
2014-09-30 11:25:00,44.12,44.15,44.1,44.15,8100.0,33.5648,33.5876,33.5495,33.5876,8100.0
2014-09-30 11:30:00,44.14,44.15,44.09,44.1,3000.0,33.58,33.5876,33.5419,33.5495,3000.0
2014-09-30 11:35:00,44.08,44.14,44.08,44.13,5900.0,33.5343,33.58,33.5343,33.5724,5900.0
2014-09-30 11:40:00,44.11,44.11,44.03,44.03,2400.0,33.5572,33.5572,33.4963,33.4963,2400.0
2014-09-30 11:45:00,44.03,44.1,44.02,44.08,6800.0,33.4963,33.5495,33.4887,33.5343,6800.0
2014-09-30 11:50:00,44.07,44.09,44.06,44.08,1900.0,33.5267,33.5419,33.5191,33.5343,1900.0
2014-09-30 11:55:00,44.07,44.08,44.05,44.07,8200.0,33.5267,33.5343,33.5115,33.5267,8200.0
2014-09-30 12:00:00,44.08,44.09,44.06,44.09,6500.0,33.5343,33.5419,33.5191,33.5419,6500.0
2014-09-30 12:05:00,44.08,44.1,44.07,44.1,4300.0,33.5343,33.5495,33.5267,33.5495,4300.0
2014-09-30 12:10:00,44.11,44.14,44.09,44.14,9800.0,33.5572,33.58,33.5419,33.58,9800.0
2014-09-30 12:15:00,44.14,44.17,44.13,44.16,2200.0,33.58,33.6028,33.5724,33.5952,2200.0
2014-09-30 12:20:00,44.16,44.16,44.1,44.1,1800.0,33.5952,33.5952,33.5495,33.5495,1800.0
2014-09-30 12:25:00,44.11,44.15,44.07,44.14,10500.0,33.5572,33.5876,33.5267,33.58,10500.0
2014-09-30 12:30:00,44.13,44.15,44.12,44.14,1300.0,33.5724,33.5876,33.5648,33.58,1300.0
2014-09-30 12:35:00,44.14,44.14,44.1,44.1,8200.0,33.58,33.58,33.5495,33.5495,8200.0
2014-09-30 12:40:00,44.09,44.1,44.06,44.1,3500.0,33.5419,33.5495,33.5191,33.5495,3500.0
2014-09-30 12:45:00,44.1,44.13,44.1,44.1,3000.0,33.5495,33.5724,33.5495,33.5495,3000.0
2014-09-30 12:50:00,44.13,44.15,44.12,44.14,2700.0,33.5724,33.5876,33.5648,33.58,2700.0
2014-09-30 12:55:00,44.15,44.16,44.11,44.11,1600.0,33.5876,33.5952,33.5572,33.5572,1600.0
2014-09-30 13:00:00,44.12,44.15,44.12,44.14,3700.0,33.5648,33.5876,33.5648,33.58,3700.0
2014-09-30 13:05:00,44.13,44.17,44.12,44.12,5500.0,33.5724,33.6028,33.5648,33.5648,5500.0
2014-09-30 13:10:00,44.1,44.12,44.1,44.12,1800.0,33.5495,33.5648,33.5495,33.5648,1800.0
2014-09-30 13:15:00,44.12,44.13,44.12,44.12,2000.0,33.5648,33.5724,33.5648,33.5648,2000.0
2014-09-30 13:20:00,44.11,44.11,44.07,44.08,3400.0,33.5572,33.5572,33.5267,33.5343,3400.0
2014-09-30 13:25:00,44.09,44.1,44.06,44.06,3300.0,33.5419,33.5495,33.5191,33.5191,3300.0
2014-09-30 13:30:00,44.07,44.08,44.05,44.06,12000.0,33.5267,33.5343,33.5115,33.5191,12000.0
2014-09-30 13:35:00,44.05,44.08,44.05,44.05,7400.0,33.5115,33.5343,33.5115,33.5115,7400.0
2014-09-30 13:40:00,44.06,44.07,44.01,44.01,6000.0,33.5191,33.5267,33.4811,33.4811,6000.0
2014-09-30 13:45:00,43.98,43.98,43.94,43.96,8600.0,33.4583,33.4583,33.4278,33.443,8600.0
2014-09-30 13:50:00,43.95,43.97,43.94,43.97,4900.0,33.4354,33.4506,33.4278,33.4506,4900.0
2014-09-30 13:55:00,43.97,43.98,43.96,43.96,3300.0,33.4506,33.4583,33.443,33.443,3300.0
2014-09-30 14:00:00,43.97,44.01,43.95,44.0,14000.0,33.4506,33.4811,33.4354,33.4735,14000.0
2014-09-30 14:05:00,43.98,44.0,43.95,43.97,3100.0,33.4583,33.4735,33.4354,33.4506,3100.0
2014-09-30 14:10:00,43.96,43.97,43.95,43.97,4700.0,33.443,33.4506,33.4354,33.4506,4700.0
2014-09-30 14:15:00,43.97,43.97,43.94,43.95,4500.0,33.4506,33.4506,33.4278,33.4354,4500.0
2014-09-30 14:20:00,43.94,43.95,43.86,43.88,4400.0,33.4278,33.4354,33.367,33.3822,4400.0
2014-09-30 14:25:00,43.87,43.93,43.87,43.93,9000.0,33.3746,33.4202,33.3746,33.4202,9000.0
2014-09-30 14:30:00,43.92,43.94,43.91,43.93,6300.0,33.4126,33.4278,33.405,33.4202,6300.0
2014-09-30 14:35:00,43.93,43.96,43.92,43.92,14300.0,33.4202,33.443,33.4126,33.4126,14300.0
2014-09-30 14:40:00,43.93,43.97,43.92,43.93,13100.0,33.4202,33.4506,33.4126,33.4202,13100.0
2014-09-30 14:45:00,43.93,43.97,43.92,43.96,8300.0,33.4202,33.4506,33.4126,33.443,8300.0
2014-09-30 14:50:00,43.96,44.01,43.96,44.0,8600.0,33.443,33.4811,33.443,33.4735,8600.0
2014-09-30 14:55:00,44.0,44.04,44.0,44.01,5600.0,33.4735,33.5039,33.4735,33.4811,5600.0
2014-09-30 15:00:00,44.01,44.01,43.95,43.97,6600.0,33.4811,33.4811,33.4354,33.4506,6600.0
2014-09-30 15:05:00,43.98,44.02,43.97,44.02,26900.0,33.4583,33.4887,33.4506,33.4887,26900.0
2014-09-30 15:10:00,44.02,44.04,43.98,43.98,8300.0,33.4887,33.5039,33.4583,33.4583,8300.0
2014-09-30 15:15:00,43.99,44.02,43.98,44.02,8500.0,33.4659,33.4887,33.4583,33.4887,8500.0
2014-09-30 15:20:00,44.03,44.09,44.03,44.08,7500.0,33.4963,33.5419,33.4963,33.5343,7500.0
2014-09-30 15:25:00,44.07,44.09,44.05,44.05,10900.0,33.5267,33.5419,33.5115,33.5115,10900.0
2014-09-30 15:30:00,44.07,44.1,44.06,44.1,18400.0,33.5267,33.5495,33.5191,33.5495,18400.0
2014-09-30 15:35:00,44.1,44.12,44.07,44.08,13100.0,33.5495,33.5648,33.5267,33.5343,13100.0
2014-09-30 15:40:00,44.08,44.09,44.06,44.06,10100.0,33.5343,33.5419,33.5191,33.5191,10100.0
2014-09-30 15:45:00,44.06,44.07,44.0,44.02,81800.0,33.5191,33.5267,33.4735,33.4887,81800.0
2014-09-30 15:50:00,44.02,44.02,43.98,44.02,39700.0,33.4887,33.4887,33.4583,33.4887,39700.0
2014-09-30 15:55:00,44.01,44.01,43.88,43.88,81500.0,33.4811,33.4811,33.3822,33.3822,81500.0
2014-10-01 09:30:00,43.78,43.78,43.7,43.71,11500.0,33.3061,33.3061,33.2452,33.2528,11500.0
2014-10-01 09:35:00,43.68,43.72,43.62,43.63,9800.0,33.23,33.2605,33.1844,33.192,9800.0
2014-10-01 09:40:00,43.61,43.74,43.6,43.73,3800.0,33.1768,33.2757,33.1692,33.2681,3800.0
2014-10-01 09:45:00,43.73,43.78,43.65,43.67,6500.0,33.2681,33.3061,33.2072,33.2224,6500.0
2014-10-01 09:50:00,43.65,43.69,43.63,43.69,20400.0,33.2072,33.2376,33.192,33.2376,20400.0
2014-10-01 09:55:00,43.7,43.77,43.69,43.77,7700.0,33.2452,33.2985,33.2376,33.2985,7700.0
2014-10-01 10:00:00,43.75,43.78,43.68,43.68,19000.0,33.2833,33.3061,33.23,33.23,19000.0
2014-10-01 10:05:00,43.67,43.69,43.61,43.64,19200.0,33.2224,33.2376,33.1768,33.1996,19200.0
2014-10-01 10:10:00,43.65,43.65,43.56,43.59,19800.0,33.2072,33.2072,33.1387,33.1616,19800.0
2014-10-01 10:15:00,43.59,43.69,43.59,43.64,17300.0,33.1616,33.2376,33.1616,33.1996,17300.0
2014-10-01 10:20:00,43.65,43.7,43.63,43.69,9800.0,33.2072,33.2452,33.192,33.2376,9800.0
2014-10-01 10:25:00,43.69,43.69,43.63,43.64,20100.0,33.2376,33.2376,33.192,33.1996,20100.0
2014-10-01 10:30:00,43.65,43.65,43.57,43.59,10400.0,33.2072,33.2072,33.1463,33.1616,10400.0
2014-10-01 10:35:00,43.59,43.59,43.47,43.49,16900.0,33.1616,33.1616,33.0703,33.0855,16900.0
2014-10-01 10:40:00,43.5,43.54,43.48,43.54,9300.0,33.0931,33.1235,33.0779,33.1235,9300.0
2014-10-01 10:45:00,43.53,43.56,43.47,43.53,13500.0,33.1159,33.1387,33.0703,33.1159,13500.0
2014-10-01 10:50:00,43.53,43.55,43.5,43.5,8000.0,33.1159,33.1311,33.0931,33.0931,8000.0
2014-10-01 10:55:00,43.5,43.55,43.47,43.54,10800.0,33.0931,33.1311,33.0703,33.1235,10800.0
2014-10-01 11:00:00,43.54,43.58,43.5,43.58,9300.0,33.1235,33.1539,33.0931,33.1539,9300.0
2014-10-01 11:05:00,43.58,43.65,43.57,43.59,12800.0,33.1539,33.2072,33.1463,33.1616,12800.0
2014-10-01 11:10:00,43.6,43.68,43.6,43.6,14400.0,33.1692,33.23,33.1692,33.1692,14400.0
2014-10-01 11:15:00,43.59,43.66,43.59,43.64,9600.0,33.1616,33.2148,33.1616,33.1996,9600.0
2014-10-01 11:20:00,43.64,43.64,43.55,43.57,11900.0,33.1996,33.1996,33.1311,33.1463,11900.0
2014-10-01 11:25:00,43.57,43.57,43.49,43.51,9600.0,33.1463,33.1463,33.0855,33.1007,9600.0
2014-10-01 11:30:00,43.52,43.53,43.48,43.49,7100.0,33.1083,33.1159,33.0779,33.0855,7100.0
2014-10-01 11:35:00,43.49,43.55,43.49,43.53,6300.0,33.0855,33.1311,33.0855,33.1159,6300.0
2014-10-01 11:40:00,43.53,43.54,43.5,43.53,10800.0,33.1159,33.1235,33.0931,33.1159,10800.0
2014-10-01 11:45:00,43.53,43.53,43.47,43.47,12100.0,33.1159,33.1159,33.0703,33.0703,12100.0
2014-10-01 11:50:00,43.47,43.54,43.46,43.54,8900.0,33.0703,33.1235,33.0627,33.1235,8900.0
2014-10-01 11:55:00,43.56,43.61,43.56,43.57,6900.0,33.1387,33.1768,33.1387,33.1463,6900.0
2014-10-01 12:00:00,43.57,43.58,43.54,43.55,3500.0,33.1463,33.1539,33.1235,33.1311,3500.0
2014-10-01 12:05:00,43.55,43.58,43.54,43.57,3800.0,33.1311,33.1539,33.1235,33.1463,3800.0
2014-10-01 12:10:00,43.56,43.57,43.51,43.51,3300.0,33.1387,33.1463,33.1007,33.1007,3300.0
2014-10-01 12:15:00,43.51,43.53,43.5,43.52,2800.0,33.1007,33.1159,33.0931,33.1083,2800.0
2014-10-01 12:20:00,43.52,43.54,43.52,43.52,3800.0,33.1083,33.1235,33.1083,33.1083,3800.0
2014-10-01 12:25:00,43.52,43.54,43.5,43.53,4200.0,33.1083,33.1235,33.0931,33.1159,4200.0
2014-10-01 12:30:00,43.53,43.53,43.47,43.49,7200.0,33.1159,33.1159,33.0703,33.0855,7200.0
2014-10-01 12:35:00,43.48,43.49,43.46,43.46,4400.0,33.0779,33.0855,33.0627,33.0627,4400.0
2014-10-01 12:40:00,43.46,43.47,43.42,43.43,6300.0,33.0627,33.0703,33.0322,33.0398,6300.0
2014-10-01 12:45:00,43.42,43.43,43.38,43.38,6400.0,33.0322,33.0398,33.0018,33.0018,6400.0
2014-10-01 12:50:00,43.37,43.4,43.37,43.39,5100.0,32.9942,33.017,32.9942,33.0094,5100.0
2014-10-01 12:55:00,43.38,43.38,43.31,43.33,8000.0,33.0018,33.0018,32.9485,32.9638,8000.0
2014-10-01 13:00:00,43.33,43.34,43.32,43.33,4100.0,32.9638,32.9714,32.9562,32.9638,4100.0
2014-10-01 13:05:00,43.32,43.33,43.26,43.26,8000.0,32.9562,32.9638,32.9105,32.9105,8000.0
2014-10-01 13:10:00,43.29,43.31,43.26,43.27,7600.0,32.9333,32.9485,32.9105,32.9181,7600.0
2014-10-01 13:15:00,43.26,43.26,43.21,43.22,7600.0,32.9105,32.9105,32.8725,32.8801,7600.0
2014-10-01 13:20:00,43.21,43.22,43.18,43.21,4900.0,32.8725,32.8801,32.8496,32.8725,4900.0
2014-10-01 13:25:00,43.21,43.21,43.16,43.18,5100.0,32.8725,32.8725,32.8344,32.8496,5100.0
2014-10-01 13:30:00,43.18,43.18,43.12,43.13,9500.0,32.8496,32.8496,32.804,32.8116,9500.0
2014-10-01 13:35:00,43.12,43.15,43.09,43.1,8500.0,32.804,32.8268,32.7812,32.7888,8500.0
2014-10-01 13:40:00,43.1,43.11,43.03,43.03,11300.0,32.7888,32.7964,32.7355,32.7355,11300.0
2014-10-01 13:45:00,43.03,43.05,43.02,43.02,20900.0,32.7355,32.7507,32.7279,32.7279,20900.0
2014-10-01 13:50:00,43.03,43.05,43.02,43.05,8900.0,32.7355,32.7507,32.7279,32.7507,8900.0
2014-10-01 13:55:00,43.04,43.05,43.0,43.05,25600.0,32.7431,32.7507,32.7127,32.7507,25600.0
2014-10-01 14:00:00,43.04,43.11,43.04,43.11,17200.0,32.7431,32.7964,32.7431,32.7964,17200.0
2014-10-01 14:05:00,43.11,43.15,43.1,43.13,17800.0,32.7964,32.8268,32.7888,32.8116,17800.0
2014-10-01 14:10:00,43.12,43.16,43.12,43.16,6200.0,32.804,32.8344,32.804,32.8344,6200.0
2014-10-01 14:15:00,43.16,43.24,43.16,43.24,17800.0,32.8344,32.8953,32.8344,32.8953,17800.0
2014-10-01 14:20:00,43.22,43.27,43.22,43.27,10100.0,32.8801,32.9181,32.8801,32.9181,10100.0
2014-10-01 14:25:00,43.28,43.29,43.24,43.25,37300.0,32.9257,32.9333,32.8953,32.9029,37300.0
2014-10-01 14:30:00,43.25,43.27,43.2,43.21,16000.0,32.9029,32.9181,32.8649,32.8725,16000.0
2014-10-01 14:35:00,43.22,43.29,43.22,43.29,7000.0,32.8801,32.9333,32.8801,32.9333,7000.0
2014-10-01 14:40:00,43.28,43.29,43.22,43.22,9200.0,32.9257,32.9333,32.8801,32.8801,9200.0
2014-10-01 14:45:00,43.24,43.24,43.2,43.2,5200.0,32.8953,32.8953,32.8649,32.8649,5200.0
2014-10-01 14:50:00,43.2,43.21,43.17,43.17,6200.0,32.8649,32.8725,32.842,32.842,6200.0
2014-10-01 14:55:00,43.17,43.18,43.12,43.12,15400.0,32.842,32.8496,32.804,32.804,15400.0
2014-10-01 15:00:00,43.12,43.16,43.09,43.1,11700.0,32.804,32.8344,32.7812,32.7888,11700.0
2014-10-01 15:05:00,43.09,43.11,43.03,43.03,15900.0,32.7812,32.7964,32.7355,32.7355,15900.0
2014-10-01 15:10:00,43.04,43.08,43.01,43.07,14800.0,32.7431,32.7736,32.7203,32.766,14800.0
2014-10-01 15:15:00,43.07,43.12,43.06,43.11,9600.0,32.766,32.804,32.7584,32.7964,9600.0
2014-10-01 15:20:00,43.1,43.1,43.04,43.04,15500.0,32.7888,32.7888,32.7431,32.7431,15500.0
2014-10-01 15:25:00,43.04,43.12,43.04,43.11,13000.0,32.7431,32.804,32.7431,32.7964,13000.0
2014-10-01 15:30:00,43.11,43.16,43.11,43.13,22500.0,32.7964,32.8344,32.7964,32.8116,22500.0
2014-10-01 15:35:00,43.13,43.15,43.1,43.15,16000.0,32.8116,32.8268,32.7888,32.8268,16000.0
2014-10-01 15:40:00,43.15,43.16,43.12,43.13,32700.0,32.8268,32.8344,32.804,32.8116,32700.0
2014-10-01 15:45:00,43.13,43.19,43.13,43.16,28800.0,32.8116,32.8573,32.8116,32.8344,28800.0
2014-10-01 15:50:00,43.17,43.17,43.12,43.14,40500.0,32.842,32.842,32.804,32.8192,40500.0
2014-10-01 15:55:00,43.13,43.14,43.09,43.09,80000.0,32.8116,32.8192,32.7812,32.7812,80000.0
2014-10-02 09:30:00,43.11,43.23,43.09,43.09,7800.0,32.7964,32.8877,32.7812,32.7812,7800.0
2014-10-02 09:35:00,43.08,43.24,43.08,43.24,4200.0,32.7736,32.8953,32.7736,32.8953,4200.0
2014-10-02 09:40:00,43.25,43.34,43.19,43.3,5900.0,32.9029,32.9714,32.8573,32.9409,5900.0
2014-10-02 09:45:00,43.31,43.37,43.25,43.37,9000.0,32.9485,32.9942,32.9029,32.9942,9000.0
2014-10-02 09:50:00,43.36,43.48,43.34,43.4,12200.0,32.9866,33.0779,32.9714,33.017,12200.0
2014-10-02 09:55:00,43.4,43.45,43.38,43.41,4200.0,33.017,33.0551,33.0018,33.0246,4200.0
2014-10-02 10:00:00,43.4,43.42,43.34,43.34,4800.0,33.017,33.0322,32.9714,32.9714,4800.0
2014-10-02 10:05:00,43.31,43.44,43.3,43.43,7500.0,32.9485,33.0474,32.9409,33.0398,7500.0
2014-10-02 10:10:00,43.43,43.45,43.37,43.37,6200.0,33.0398,33.0551,32.9942,32.9942,6200.0
2014-10-02 10:15:00,43.42,43.44,43.4,43.43,7100.0,33.0322,33.0474,33.017,33.0398,7100.0
2014-10-02 10:20:00,43.44,43.47,43.4,43.47,4600.0,33.0474,33.0703,33.017,33.0703,4600.0
2014-10-02 10:25:00,43.46,43.48,43.45,43.45,18900.0,33.0627,33.0779,33.0551,33.0551,18900.0
2014-10-02 10:30:00,43.46,43.47,43.37,43.39,18600.0,33.0627,33.0703,32.9942,33.0094,18600.0
2014-10-02 10:35:00,43.39,43.42,43.34,43.34,14500.0,33.0094,33.0322,32.9714,32.9714,14500.0
2014-10-02 10:40:00,43.34,43.36,43.27,43.3,10800.0,32.9714,32.9866,32.9181,32.9409,10800.0
2014-10-02 10:45:00,43.3,43.33,43.29,43.3,4300.0,32.9409,32.9638,32.9333,32.9409,4300.0
2014-10-02 10:50:00,43.3,43.3,43.22,43.23,4900.0,32.9409,32.9409,32.8801,32.8877,4900.0
2014-10-02 10:55:00,43.23,43.23,43.17,43.19,1800.0,32.8877,32.8877,32.842,32.8573,1800.0
2014-10-02 11:00:00,43.17,43.19,43.14,43.16,4200.0,32.842,32.8573,32.8192,32.8344,4200.0
2014-10-02 11:05:00,43.17,43.2,43.15,43.15,2500.0,32.842,32.8649,32.8268,32.8268,2500.0
2014-10-02 11:10:00,43.15,43.18,43.12,43.18,2900.0,32.8268,32.8496,32.804,32.8496,2900.0
2014-10-02 11:15:00,43.19,43.25,43.19,43.23,22000.0,32.8573,32.9029,32.8573,32.8877,22000.0
2014-10-02 11:20:00,43.23,43.23,43.15,43.17,2700.0,32.8877,32.8877,32.8268,32.842,2700.0
2014-10-02 11:25:00,43.17,43.17,43.14,43.15,3200.0,32.842,32.842,32.8192,32.8268,3200.0
2014-10-02 11:30:00,43.18,43.18,43.08,43.1,3600.0,32.8496,32.8496,32.7736,32.7888,3600.0
2014-10-02 11:35:00,43.12,43.12,43.03,43.04,3100.0,32.804,32.804,32.7355,32.7431,3100.0
2014-10-02 11:40:00,43.07,43.08,42.93,42.95,10600.0,32.766,32.7736,32.6595,32.6747,10600.0
2014-10-02 11:45:00,42.98,42.99,42.9,42.9,9900.0,32.6975,32.7051,32.6366,32.6366,9900.0
2014-10-02 11:50:00,42.91,42.91,42.85,42.89,10300.0,32.6442,32.6442,32.5986,32.629,10300.0
2014-10-02 11:55:00,42.88,42.89,42.82,42.87,12100.0,32.6214,32.629,32.5758,32.6138,12100.0
2014-10-02 12:00:00,42.87,42.9,42.87,42.88,4400.0,32.6138,32.6366,32.6138,32.6214,4400.0
2014-10-02 12:05:00,42.88,42.89,42.86,42.89,7000.0,32.6214,32.629,32.6062,32.629,7000.0
2014-10-02 12:10:00,42.88,42.88,42.84,42.85,5400.0,32.6214,32.6214,32.591,32.5986,5400.0
2014-10-02 12:15:00,42.85,42.87,42.84,42.85,5500.0,32.5986,32.6138,32.591,32.5986,5500.0
2014-10-02 12:20:00,42.86,42.9,42.83,42.9,15300.0,32.6062,32.6366,32.5834,32.6366,15300.0
2014-10-02 12:25:00,42.89,42.96,42.89,42.95,19400.0,32.629,32.6823,32.629,32.6747,19400.0
2014-10-02 12:30:00,42.96,43.02,42.96,42.97,11200.0,32.6823,32.7279,32.6823,32.6899,11200.0
2014-10-02 12:35:00,42.98,42.99,42.98,42.98,2900.0,32.6975,32.7051,32.6975,32.6975,2900.0
2014-10-02 12:40:00,42.98,43.04,42.97,43.04,16400.0,32.6975,32.7431,32.6899,32.7431,16400.0
2014-10-02 12:45:00,43.04,43.08,43.03,43.05,10500.0,32.7431,32.7736,32.7355,32.7507,10500.0
2014-10-02 12:50:00,43.05,43.21,43.05,43.2,11500.0,32.7507,32.8725,32.7507,32.8649,11500.0
2014-10-02 12:55:00,43.21,43.32,43.21,43.31,9100.0,32.8725,32.9562,32.8725,32.9485,9100.0
2014-10-02 13:00:00,43.32,43.32,43.27,43.29,9600.0,32.9562,32.9562,32.9181,32.9333,9600.0
2014-10-02 13:05:00,43.3,43.34,43.28,43.34,5600.0,32.9409,32.9714,32.9257,32.9714,5600.0
2014-10-02 13:10:00,43.34,43.44,43.34,43.43,24200.0,32.9714,33.0474,32.9714,33.0398,24200.0
2014-10-02 13:15:00,43.44,43.47,43.43,43.47,26300.0,33.0474,33.0703,33.0398,33.0703,26300.0
2014-10-02 13:20:00,43.47,43.54,43.45,43.54,9300.0,33.0703,33.1235,33.0551,33.1235,9300.0
2014-10-02 13:25:00,43.54,43.62,43.54,43.59,11600.0,33.1235,33.1844,33.1235,33.1616,11600.0
2014-10-02 13:30:00,43.6,43.71,43.6,43.71,10800.0,33.1692,33.2528,33.1692,33.2528,10800.0
2014-10-02 13:35:00,43.71,43.71,43.6,43.6,5800.0,33.2528,33.2528,33.1692,33.1692,5800.0
2014-10-02 13:40:00,43.6,43.6,43.54,43.56,3600.0,33.1692,33.1692,33.1235,33.1387,3600.0
2014-10-02 13:45:00,43.57,43.59,43.52,43.52,5300.0,33.1463,33.1616,33.1083,33.1083,5300.0
2014-10-02 13:50:00,43.52,43.62,43.52,43.6,7500.0,33.1083,33.1844,33.1083,33.1692,7500.0
2014-10-02 13:55:00,43.61,43.64,43.59,43.64,7400.0,33.1768,33.1996,33.1616,33.1996,7400.0
2014-10-02 14:00:00,43.65,43.69,43.64,43.69,8900.0,33.2072,33.2376,33.1996,33.2376,8900.0
2014-10-02 14:05:00,43.68,43.84,43.67,43.8,22500.0,33.23,33.3517,33.2224,33.3213,22500.0
2014-10-02 14:10:00,43.79,43.92,43.77,43.91,14900.0,33.3137,33.4126,33.2985,33.405,14900.0
2014-10-02 14:15:00,43.9,43.91,43.79,43.8,6500.0,33.3974,33.405,33.3137,33.3213,6500.0
2014-10-02 14:20:00,43.81,43.83,43.76,43.76,8900.0,33.3289,33.3441,33.2909,33.2909,8900.0
2014-10-02 14:25:00,43.75,43.84,43.75,43.84,6800.0,33.2833,33.3517,33.2833,33.3517,6800.0
2014-10-02 14:30:00,43.85,43.85,43.69,43.69,20700.0,33.3594,33.3594,33.2376,33.2376,20700.0
2014-10-02 14:35:00,43.7,43.73,43.67,43.7,10100.0,33.2452,33.2681,33.2224,33.2452,10100.0
2014-10-02 14:40:00,43.69,43.73,43.68,43.72,15200.0,33.2376,33.2681,33.23,33.2605,15200.0
2014-10-02 14:45:00,43.72,43.78,43.72,43.76,4700.0,33.2605,33.3061,33.2605,33.2909,4700.0
2014-10-02 14:50:00,43.75,43.79,43.75,43.79,10300.0,33.2833,33.3137,33.2833,33.3137,10300.0
2014-10-02 14:55:00,43.79,43.79,43.74,43.77,7600.0,33.3137,33.3137,33.2757,33.2985,7600.0
2014-10-02 15:00:00,43.77,43.79,43.72,43.78,10900.0,33.2985,33.3137,33.2605,33.3061,10900.0
2014-10-02 15:05:00,43.77,43.82,43.76,43.82,10000.0,33.2985,33.3365,33.2909,33.3365,10000.0
2014-10-02 15:10:00,43.82,43.85,43.8,43.82,22800.0,33.3365,33.3594,33.3213,33.3365,22800.0
2014-10-02 15:15:00,43.81,43.81,43.75,43.76,23600.0,33.3289,33.3289,33.2833,33.2909,23600.0
2014-10-02 15:20:00,43.76,43.8,43.76,43.79,22000.0,33.2909,33.3213,33.2909,33.3137,22000.0
2014-10-02 15:25:00,43.79,43.82,43.78,43.81,8000.0,33.3137,33.3365,33.3061,33.3289,8000.0
2014-10-02 15:30:00,43.8,43.8,43.74,43.77,14000.0,33.3213,33.3213,33.2757,33.2985,14000.0
2014-10-02 15:35:00,43.77,43.79,43.76,43.78,13900.0,33.2985,33.3137,33.2909,33.3061,13900.0
2014-10-02 15:40:00,43.79,43.83,43.77,43.77,25800.0,33.3137,33.3441,33.2985,33.2985,25800.0
2014-10-02 15:45:00,43.77,43.81,43.75,43.81,27600.0,33.2985,33.3289,33.2833,33.3289,27600.0
2014-10-02 15:50:00,43.81,43.82,43.79,43.8,15800.0,33.3289,33.3365,33.3137,33.3213,15800.0
2014-10-02 15:55:00,43.8,43.82,43.76,43.77,27700.0,33.3213,33.3365,33.2909,33.2985,27700.0
2014-10-03 09:30:00,44.03,44.1,43.95,43.99,10400.0,33.4963,33.5495,33.4354,33.4659,10400.0
2014-10-03 09:35:00,43.96,43.96,43.67,43.75,6200.0,33.443,33.443,33.2224,33.2833,6200.0
2014-10-03 09:40:00,43.76,44.09,43.76,44.09,22100.0,33.2909,33.5419,33.2909,33.5419,22100.0
2014-10-03 09:45:00,44.07,44.24,44.05,44.18,10800.0,33.5267,33.6561,33.5115,33.6104,10800.0
2014-10-03 09:50:00,44.19,44.21,44.17,44.18,2800.0,33.618,33.6332,33.6028,33.6104,2800.0
2014-10-03 09:55:00,44.18,44.2,44.18,44.19,6800.0,33.6104,33.6256,33.6104,33.618,6800.0
2014-10-03 10:00:00,44.22,44.29,44.17,44.29,10900.0,33.6408,33.6941,33.6028,33.6941,10900.0
2014-10-03 10:05:00,44.3,44.34,44.3,44.34,6100.0,33.7017,33.7321,33.7017,33.7321,6100.0
2014-10-03 10:10:00,44.34,44.36,44.29,44.36,5000.0,33.7321,33.7473,33.6941,33.7473,5000.0
2014-10-03 10:15:00,44.35,44.38,44.34,44.36,3200.0,33.7397,33.7626,33.7321,33.7473,3200.0
2014-10-03 10:20:00,44.35,44.45,44.35,44.35,9100.0,33.7397,33.8158,33.7397,33.7397,9100.0
2014-10-03 10:25:00,44.36,44.38,44.34,44.37,5200.0,33.7473,33.7626,33.7321,33.755,5200.0
2014-10-03 10:30:00,44.36,44.37,44.26,44.27,7300.0,33.7473,33.755,33.6713,33.6789,7300.0
2014-10-03 10:35:00,44.26,44.26,44.16,44.22,11000.0,33.6713,33.6713,33.5952,33.6408,11000.0
2014-10-03 10:40:00,44.21,44.22,44.15,44.21,4200.0,33.6332,33.6408,33.5876,33.6332,4200.0
2014-10-03 10:45:00,44.19,44.28,44.19,44.28,3500.0,33.618,33.6865,33.618,33.6865,3500.0
2014-10-03 10:50:00,44.25,44.33,44.25,44.33,2800.0,33.6637,33.7245,33.6637,33.7245,2800.0
2014-10-03 10:55:00,44.32,44.36,44.31,44.35,5200.0,33.7169,33.7473,33.7093,33.7397,5200.0
2014-10-03 11:00:00,44.34,44.39,44.32,44.37,8100.0,33.7321,33.7702,33.7169,33.755,8100.0
2014-10-03 11:05:00,44.37,44.4,44.36,44.37,5900.0,33.755,33.7778,33.7473,33.755,5900.0
2014-10-03 11:10:00,44.36,44.37,44.27,44.28,3000.0,33.7473,33.755,33.6789,33.6865,3000.0
2014-10-03 11:15:00,44.27,44.32,44.27,44.27,4300.0,33.6789,33.7169,33.6789,33.6789,4300.0
2014-10-03 11:20:00,44.26,44.3,44.2,44.26,24500.0,33.6713,33.7017,33.6256,33.6713,24500.0
2014-10-03 11:25:00,44.27,44.31,44.25,44.31,4300.0,33.6789,33.7093,33.6637,33.7093,4300.0
2014-10-03 11:30:00,44.31,44.32,44.27,44.29,8700.0,33.7093,33.7169,33.6789,33.6941,8700.0
2014-10-03 11:35:00,44.3,44.31,44.28,44.29,3200.0,33.7017,33.7093,33.6865,33.6941,3200.0
2014-10-03 11:40:00,44.29,44.29,44.21,44.21,6400.0,33.6941,33.6941,33.6332,33.6332,6400.0
2014-10-03 11:45:00,44.22,44.23,44.19,44.22,5700.0,33.6408,33.6484,33.618,33.6408,5700.0
2014-10-03 11:50:00,44.21,44.22,44.19,44.2,5700.0,33.6332,33.6408,33.618,33.6256,5700.0
2014-10-03 11:55:00,44.2,44.26,44.2,44.26,6600.0,33.6256,33.6713,33.6256,33.6713,6600.0
2014-10-03 12:00:00,44.23,44.25,44.22,44.24,3000.0,33.6484,33.6637,33.6408,33.6561,3000.0
2014-10-03 12:05:00,44.25,44.27,44.24,44.25,2900.0,33.6637,33.6789,33.6561,33.6637,2900.0
2014-10-03 12:10:00,44.26,44.3,44.26,44.28,3900.0,33.6713,33.7017,33.6713,33.6865,3900.0
2014-10-03 12:15:00,44.28,44.28,44.27,44.27,1800.0,33.6865,33.6865,33.6789,33.6789,1800.0
2014-10-03 12:20:00,44.27,44.35,44.27,44.34,4500.0,33.6789,33.7397,33.6789,33.7321,4500.0
2014-10-03 12:25:00,44.35,44.39,44.33,44.38,6100.0,33.7397,33.7702,33.7245,33.7626,6100.0
2014-10-03 12:30:00,44.39,44.43,44.39,44.41,5600.0,33.7702,33.8006,33.7702,33.7854,5600.0
2014-10-03 12:35:00,44.41,44.43,44.41,44.43,4000.0,33.7854,33.8006,33.7854,33.8006,4000.0
2014-10-03 12:40:00,44.42,44.46,44.42,44.46,2300.0,33.793,33.8234,33.793,33.8234,2300.0
2014-10-03 12:45:00,44.45,44.45,44.38,44.39,1600.0,33.8158,33.8158,33.7626,33.7702,1600.0
2014-10-03 12:50:00,44.39,44.4,44.35,44.37,17500.0,33.7702,33.7778,33.7397,33.755,17500.0
2014-10-03 12:55:00,44.37,44.39,44.35,44.38,32400.0,33.755,33.7702,33.7397,33.7626,32400.0
2014-10-03 13:00:00,44.37,44.38,44.29,44.29,19200.0,33.755,33.7626,33.6941,33.6941,19200.0
2014-10-03 13:05:00,44.28,44.28,44.25,44.25,1800.0,33.6865,33.6865,33.6637,33.6637,1800.0
2014-10-03 13:10:00,44.24,44.27,44.24,44.26,1900.0,33.6561,33.6789,33.6561,33.6713,1900.0
2014-10-03 13:15:00,44.25,44.25,44.2,44.23,2700.0,33.6637,33.6637,33.6256,33.6484,2700.0
2014-10-03 13:20:00,44.23,44.24,44.19,44.19,2400.0,33.6484,33.6561,33.618,33.618,2400.0
2014-10-03 13:25:00,44.2,44.2,44.19,44.19,600.0,33.6256,33.6256,33.618,33.618,600.0
2014-10-03 13:30:00,44.2,44.2,44.13,44.13,5600.0,33.6256,33.6256,33.5724,33.5724,5600.0
2014-10-03 13:35:00,44.13,44.13,44.1,44.1,2400.0,33.5724,33.5724,33.5495,33.5495,2400.0
2014-10-03 13:40:00,44.11,44.13,44.1,44.13,4100.0,33.5572,33.5724,33.5495,33.5724,4100.0
2014-10-03 13:45:00,44.14,44.15,44.13,44.15,2600.0,33.58,33.5876,33.5724,33.5876,2600.0
2014-10-03 13:50:00,44.15,44.15,44.12,44.13,3800.0,33.5876,33.5876,33.5648,33.5724,3800.0
2014-10-03 13:55:00,44.14,44.14,44.13,44.13,2200.0,33.58,33.58,33.5724,33.5724,2200.0
2014-10-03 14:00:00,44.12,44.15,44.12,44.14,4800.0,33.5648,33.5876,33.5648,33.58,4800.0
2014-10-03 14:05:00,44.15,44.15,44.12,44.12,4900.0,33.5876,33.5876,33.5648,33.5648,4900.0
2014-10-03 14:10:00,44.12,44.15,44.12,44.13,6200.0,33.5648,33.5876,33.5648,33.5724,6200.0
2014-10-03 14:15:00,44.14,44.15,44.13,44.13,6200.0,33.58,33.5876,33.5724,33.5724,6200.0
2014-10-03 14:20:00,44.13,44.19,44.13,44.19,4300.0,33.5724,33.618,33.5724,33.618,4300.0
2014-10-03 14:25:00,44.19,44.21,44.19,44.21,5100.0,33.618,33.6332,33.618,33.6332,5100.0
2014-10-03 14:30:00,44.21,44.24,44.2,44.24,4700.0,33.6332,33.6561,33.6256,33.6561,4700.0
2014-10-03 14:35:00,44.23,44.26,44.23,44.26,41700.0,33.6484,33.6713,33.6484,33.6713,41700.0
2014-10-03 14:40:00,44.25,44.29,44.25,44.28,5200.0,33.6637,33.6941,33.6637,33.6865,5200.0
2014-10-03 14:45:00,44.28,44.29,44.27,44.29,5700.0,33.6865,33.6941,33.6789,33.6941,5700.0
2014-10-03 14:50:00,44.28,44.29,44.27,44.27,6600.0,33.6865,33.6941,33.6789,33.6789,6600.0
2014-10-03 14:55:00,44.26,44.26,44.25,44.25,2200.0,33.6713,33.6713,33.6637,33.6637,2200.0
2014-10-03 15:00:00,44.26,44.29,44.25,44.29,7300.0,33.6713,33.6941,33.6637,33.6941,7300.0
2014-10-03 15:05:00,44.28,44.28,44.24,44.25,10100.0,33.6865,33.6865,33.6561,33.6637,10100.0
2014-10-03 15:10:00,44.25,44.28,44.25,44.26,12100.0,33.6637,33.6865,33.6637,33.6713,12100.0
2014-10-03 15:15:00,44.26,44.27,44.26,44.27,2800.0,33.6713,33.6789,33.6713,33.6789,2800.0
2014-10-03 15:20:00,44.27,44.28,44.26,44.27,10500.0,33.6789,33.6865,33.6713,33.6789,10500.0
2014-10-03 15:25:00,44.28,44.33,44.28,44.32,16100.0,33.6865,33.7245,33.6865,33.7169,16100.0
2014-10-03 15:30:00,44.32,44.33,44.3,44.32,19100.0,33.7169,33.7245,33.7017,33.7169,19100.0
2014-10-03 15:35:00,44.32,44.35,44.31,44.34,15600.0,33.7169,33.7397,33.7093,33.7321,15600.0
2014-10-03 15:40:00,44.34,44.37,44.34,44.37,22600.0,33.7321,33.755,33.7321,33.755,22600.0
2014-10-03 15:45:00,44.37,44.42,44.32,44.41,59800.0,33.755,33.793,33.7169,33.7854,59800.0
2014-10-03 15:50:00,44.41,44.41,44.33,44.4,109900.0,33.7854,33.7854,33.7245,33.7778,109900.0
2014-10-03 15:55:00,44.39,44.41,44.36,44.38,127700.0,33.7702,33.7854,33.7473,33.7626,127700.0
2014-10-06 09:30:00,44.45,44.63,44.41,44.56,15600.0,33.8158,33.9527,33.7854,33.8995,15600.0
2014-10-06 09:35:00,44.58,44.6,44.49,44.59,3500.0,33.9147,33.9299,33.8462,33.9223,3500.0
2014-10-06 09:40:00,44.61,44.68,44.52,44.57,6600.0,33.9375,33.9908,33.8691,33.9071,6600.0
2014-10-06 09:45:00,44.58,44.62,44.47,44.47,16200.0,33.9147,33.9451,33.831,33.831,16200.0
2014-10-06 09:50:00,44.47,44.51,44.46,44.49,6300.0,33.831,33.8615,33.8234,33.8462,6300.0
2014-10-06 09:55:00,44.5,44.54,44.4,44.4,20700.0,33.8538,33.8843,33.7778,33.7778,20700.0
2014-10-06 10:00:00,44.41,44.45,44.26,44.29,10400.0,33.7854,33.8158,33.6713,33.6941,10400.0
2014-10-06 10:05:00,44.28,44.37,44.28,44.31,6800.0,33.6865,33.755,33.6865,33.7093,6800.0
2014-10-06 10:10:00,44.27,44.31,44.18,44.21,12600.0,33.6789,33.7093,33.6104,33.6332,12600.0
2014-10-06 10:15:00,44.2,44.22,44.16,44.18,14900.0,33.6256,33.6408,33.5952,33.6104,14900.0
2014-10-06 10:20:00,44.17,44.18,44.07,44.09,19900.0,33.6028,33.6104,33.5267,33.5419,19900.0
2014-10-06 10:25:00,44.1,44.11,43.99,44.04,31700.0,33.5495,33.5572,33.4659,33.5039,31700.0
2014-10-06 10:30:00,44.06,44.14,44.05,44.11,9900.0,33.5191,33.58,33.5115,33.5572,9900.0
2014-10-06 10:35:00,44.12,44.15,44.08,44.08,23500.0,33.5648,33.5876,33.5343,33.5343,23500.0
2014-10-06 10:40:00,44.09,44.13,44.07,44.08,42700.0,33.5419,33.5724,33.5267,33.5343,42700.0
2014-10-06 10:45:00,44.07,44.07,43.89,43.89,50000.0,33.5267,33.5267,33.3898,33.3898,50000.0
2014-10-06 10:50:00,43.9,43.91,43.85,43.86,11600.0,33.3974,33.405,33.3594,33.367,11600.0
2014-10-06 10:55:00,43.85,43.86,43.84,43.86,17100.0,33.3594,33.367,33.3517,33.367,17100.0
2014-10-06 11:00:00,43.85,43.95,43.84,43.93,5300.0,33.3594,33.4354,33.3517,33.4202,5300.0
2014-10-06 11:05:00,43.93,43.95,43.91,43.92,4700.0,33.4202,33.4354,33.405,33.4126,4700.0
2014-10-06 11:10:00,43.92,43.98,43.92,43.98,5400.0,33.4126,33.4583,33.4126,33.4583,5400.0
2014-10-06 11:15:00,43.98,43.99,43.94,43.95,7500.0,33.4583,33.4659,33.4278,33.4354,7500.0
2014-10-06 11:20:00,43.95,43.95,43.85,43.85,9700.0,33.4354,33.4354,33.3594,33.3594,9700.0
2014-10-06 11:25:00,43.86,43.87,43.8,43.8,8800.0,33.367,33.3746,33.3213,33.3213,8800.0
2014-10-06 11:30:00,43.8,43.86,43.79,43.85,14100.0,33.3213,33.367,33.3137,33.3594,14100.0
2014-10-06 11:35:00,43.85,43.89,43.85,43.87,10500.0,33.3594,33.3898,33.3594,33.3746,10500.0
2014-10-06 11:40:00,43.87,43.88,43.78,43.78,27400.0,33.3746,33.3822,33.3061,33.3061,27400.0
2014-10-06 11:45:00,43.75,43.75,43.64,43.67,16200.0,33.2833,33.2833,33.1996,33.2224,16200.0
2014-10-06 11:50:00,43.67,43.73,43.67,43.71,9700.0,33.2224,33.2681,33.2224,33.2528,9700.0
2014-10-06 11:55:00,43.69,43.73,43.67,43.71,10900.0,33.2376,33.2681,33.2224,33.2528,10900.0
2014-10-06 12:00:00,43.71,43.8,43.71,43.79,4900.0,33.2528,33.3213,33.2528,33.3137,4900.0
2014-10-06 12:05:00,43.78,43.86,43.78,43.84,6900.0,33.3061,33.367,33.3061,33.3517,6900.0
2014-10-06 12:10:00,43.83,43.83,43.78,43.8,6900.0,33.3441,33.3441,33.3061,33.3213,6900.0
2014-10-06 12:15:00,43.79,43.81,43.78,43.79,6600.0,33.3137,33.3289,33.3061,33.3137,6600.0
2014-10-06 12:20:00,43.79,43.8,43.72,43.78,7800.0,33.3137,33.3213,33.2605,33.3061,7800.0
2014-10-06 12:25:00,43.76,43.82,43.76,43.77,5300.0,33.2909,33.3365,33.2909,33.2985,5300.0
2014-10-06 12:30:00,43.79,43.79,43.7,43.76,19700.0,33.3137,33.3137,33.2452,33.2909,19700.0
2014-10-06 12:35:00,43.76,43.78,43.73,43.76,4900.0,33.2909,33.3061,33.2681,33.2909,4900.0
2014-10-06 12:40:00,43.77,43.79,43.74,43.76,14600.0,33.2985,33.3137,33.2757,33.2909,14600.0
2014-10-06 12:45:00,43.75,43.77,43.74,43.76,10500.0,33.2833,33.2985,33.2757,33.2909,10500.0
2014-10-06 12:50:00,43.75,43.8,43.75,43.77,6400.0,33.2833,33.3213,33.2833,33.2985,6400.0
2014-10-06 12:55:00,43.77,43.84,43.77,43.82,8100.0,33.2985,33.3517,33.2985,33.3365,8100.0
2014-10-06 13:00:00,43.82,43.86,43.77,43.86,6900.0,33.3365,33.367,33.2985,33.367,6900.0
2014-10-06 13:05:00,43.85,43.86,43.79,43.79,4100.0,33.3594,33.367,33.3137,33.3137,4100.0
2014-10-06 13:10:00,43.78,43.81,43.76,43.79,4800.0,33.3061,33.3289,33.2909,33.3137,4800.0
2014-10-06 13:15:00,43.79,43.87,43.79,43.85,3800.0,33.3137,33.3746,33.3137,33.3594,3800.0
2014-10-06 13:20:00,43.85,43.9,43.85,43.9,3800.0,33.3594,33.3974,33.3594,33.3974,3800.0
2014-10-06 13:25:00,43.92,43.92,43.88,43.89,4900.0,33.4126,33.4126,33.3822,33.3898,4900.0
2014-10-06 13:30:00,43.9,43.91,43.86,43.86,7900.0,33.3974,33.405,33.367,33.367,7900.0
2014-10-06 13:35:00,43.86,43.87,43.8,43.81,2800.0,33.367,33.3746,33.3213,33.3289,2800.0
2014-10-06 13:40:00,43.81,43.81,43.8,43.81,2900.0,33.3289,33.3289,33.3213,33.3289,2900.0
2014-10-06 13:45:00,43.82,43.83,43.78,43.78,5700.0,33.3365,33.3441,33.3061,33.3061,5700.0
2014-10-06 13:50:00,43.78,43.83,43.77,43.83,5000.0,33.3061,33.3441,33.2985,33.3441,5000.0
2014-10-06 13:55:00,43.84,43.84,43.79,43.79,5300.0,33.3517,33.3517,33.3137,33.3137,5300.0
2014-10-06 14:00:00,43.79,43.8,43.77,43.77,4900.0,33.3137,33.3213,33.2985,33.2985,4900.0
2014-10-06 14:05:00,43.77,43.79,43.73,43.74,4200.0,33.2985,33.3137,33.2681,33.2757,4200.0
2014-10-06 14:10:00,43.74,43.8,43.73,43.79,8600.0,33.2757,33.3213,33.2681,33.3137,8600.0
2014-10-06 14:15:00,43.79,43.86,43.79,43.85,5300.0,33.3137,33.367,33.3137,33.3594,5300.0
2014-10-06 14:20:00,43.87,43.92,43.87,43.89,4300.0,33.3746,33.4126,33.3746,33.3898,4300.0
2014-10-06 14:25:00,43.9,43.92,43.86,43.88,6700.0,33.3974,33.4126,33.367,33.3822,6700.0
2014-10-06 14:30:00,43.88,43.9,43.85,43.86,7200.0,33.3822,33.3974,33.3594,33.367,7200.0
2014-10-06 14:35:00,43.86,43.86,43.83,43.83,3500.0,33.367,33.367,33.3441,33.3441,3500.0
2014-10-06 14:40:00,43.82,43.83,43.78,43.82,7100.0,33.3365,33.3441,33.3061,33.3365,7100.0
2014-10-06 14:45:00,43.82,43.84,43.77,43.77,6000.0,33.3365,33.3517,33.2985,33.2985,6000.0
2014-10-06 14:50:00,43.78,43.82,43.78,43.79,6000.0,33.3061,33.3365,33.3061,33.3137,6000.0
2014-10-06 14:55:00,43.79,43.79,43.77,43.77,5500.0,33.3137,33.3137,33.2985,33.2985,5500.0
2014-10-06 15:00:00,43.77,43.78,43.74,43.75,8800.0,33.2985,33.3061,33.2757,33.2833,8800.0
2014-10-06 15:05:00,43.75,43.76,43.72,43.72,6900.0,33.2833,33.2909,33.2605,33.2605,6900.0
2014-10-06 15:10:00,43.72,43.72,43.7,43.7,15800.0,33.2605,33.2605,33.2452,33.2452,15800.0
2014-10-06 15:15:00,43.69,43.74,43.68,43.73,22800.0,33.2376,33.2757,33.23,33.2681,22800.0
2014-10-06 15:20:00,43.73,43.84,43.72,43.84,18500.0,33.2681,33.3517,33.2605,33.3517,18500.0
2014-10-06 15:25:00,43.83,43.83,43.78,43.78,8600.0,33.3441,33.3441,33.3061,33.3061,8600.0
2014-10-06 15:30:00,43.78,43.78,43.74,43.76,16100.0,33.3061,33.3061,33.2757,33.2909,16100.0
2014-10-06 15:35:00,43.75,43.76,43.72,43.74,15400.0,33.2833,33.2909,33.2605,33.2757,15400.0
2014-10-06 15:40:00,43.74,43.74,43.69,43.7,19600.0,33.2757,33.2757,33.2376,33.2452,19600.0
2014-10-06 15:45:00,43.69,43.7,43.66,43.67,26700.0,33.2376,33.2452,33.2148,33.2224,26700.0
2014-10-06 15:50:00,43.67,43.7,43.64,43.67,44300.0,33.2224,33.2452,33.1996,33.2224,44300.0
2014-10-06 15:55:00,43.67,43.69,43.63,43.64,43600.0,33.2224,33.2376,33.192,33.1996,43600.0
2014-10-07 09:30:00,44.27,44.33,44.18,44.2,79600.0,33.6789,33.7245,33.6104,33.6256,79600.0
2014-10-07 09:35:00,44.21,44.27,44.14,44.19,82500.0,33.6332,33.6789,33.58,33.618,82500.0
2014-10-07 09:40:00,44.14,44.23,44.03,44.04,30600.0,33.58,33.6484,33.4963,33.5039,30600.0
2014-10-07 09:45:00,44.05,44.1,43.96,44.04,24700.0,33.5115,33.5495,33.443,33.5039,24700.0
2014-10-07 09:50:00,44.05,44.25,44.02,44.25,15900.0,33.5115,33.6637,33.4887,33.6637,15900.0
2014-10-07 09:55:00,44.25,44.32,44.22,44.3,21700.0,33.6637,33.7169,33.6408,33.7017,21700.0
2014-10-07 10:00:00,44.3,44.38,44.24,44.32,13800.0,33.7017,33.7626,33.6561,33.7169,13800.0
2014-10-07 10:05:00,44.33,44.41,44.3,44.41,17600.0,33.7245,33.7854,33.7017,33.7854,17600.0
2014-10-07 10:10:00,44.42,44.44,44.4,44.41,37300.0,33.793,33.8082,33.7778,33.7854,37300.0
2014-10-07 10:15:00,44.41,44.48,44.4,44.45,18900.0,33.7854,33.8386,33.7778,33.8158,18900.0
2014-10-07 10:20:00,44.43,44.46,44.41,44.43,21000.0,33.8006,33.8234,33.7854,33.8006,21000.0
2014-10-07 10:25:00,44.44,44.47,44.4,44.47,75600.0,33.8082,33.831,33.7778,33.831,75600.0
2014-10-07 10:30:00,44.48,44.54,44.4,44.41,45400.0,33.8386,33.8843,33.7778,33.7854,45400.0
2014-10-07 10:35:00,44.41,44.44,44.4,44.41,44300.0,33.7854,33.8082,33.7778,33.7854,44300.0
2014-10-07 10:40:00,44.41,44.47,44.37,44.46,18600.0,33.7854,33.831,33.755,33.8234,18600.0
2014-10-07 10:45:00,44.47,44.51,44.36,44.37,24700.0,33.831,33.8615,33.7473,33.755,24700.0
2014-10-07 10:50:00,44.38,44.45,44.37,44.39,43600.0,33.7626,33.8158,33.755,33.7702,43600.0
2014-10-07 10:55:00,44.39,44.43,44.29,44.29,21500.0,33.7702,33.8006,33.6941,33.6941,21500.0
2014-10-07 11:00:00,44.28,44.28,44.15,44.18,22600.0,33.6865,33.6865,33.5876,33.6104,22600.0
2014-10-07 11:05:00,44.16,44.2,44.15,44.18,10200.0,33.5952,33.6256,33.5876,33.6104,10200.0
2014-10-07 11:10:00,44.2,44.2,44.12,44.15,15000.0,33.6256,33.6256,33.5648,33.5876,15000.0
2014-10-07 11:15:00,44.15,44.15,44.09,44.12,14400.0,33.5876,33.5876,33.5419,33.5648,14400.0
2014-10-07 11:20:00,44.11,44.13,44.04,44.04,11600.0,33.5572,33.5724,33.5039,33.5039,11600.0
2014-10-07 11:25:00,44.04,44.06,44.0,44.0,14600.0,33.5039,33.5191,33.4735,33.4735,14600.0
2014-10-07 11:30:00,44.01,44.01,43.93,43.96,28200.0,33.4811,33.4811,33.4202,33.443,28200.0
2014-10-07 11:35:00,43.95,43.95,43.87,43.89,15700.0,33.4354,33.4354,33.3746,33.3898,15700.0
2014-10-07 11:40:00,43.89,43.9,43.86,43.88,9700.0,33.3898,33.3974,33.367,33.3822,9700.0
2014-10-07 11:45:00,43.88,43.9,43.84,43.85,9000.0,33.3822,33.3974,33.3517,33.3594,9000.0
2014-10-07 11:50:00,43.85,43.95,43.82,43.94,12200.0,33.3594,33.4354,33.3365,33.4278,12200.0
2014-10-07 11:55:00,43.93,43.94,43.87,43.87,4600.0,33.4202,33.4278,33.3746,33.3746,4600.0
2014-10-07 12:00:00,43.86,43.86,43.8,43.81,13400.0,33.367,33.367,33.3213,33.3289,13400.0
2014-10-07 12:05:00,43.8,43.85,43.78,43.82,11600.0,33.3213,33.3594,33.3061,33.3365,11600.0
2014-10-07 12:10:00,43.82,43.9,43.82,43.9,13000.0,33.3365,33.3974,33.3365,33.3974,13000.0
2014-10-07 12:15:00,43.9,43.95,43.9,43.92,13700.0,33.3974,33.4354,33.3974,33.4126,13700.0
2014-10-07 12:20:00,43.9,43.93,43.84,43.84,18100.0,33.3974,33.4202,33.3517,33.3517,18100.0
2014-10-07 12:25:00,43.84,43.87,43.82,43.87,7300.0,33.3517,33.3746,33.3365,33.3746,7300.0
2014-10-07 12:30:00,43.87,43.87,43.76,43.76,10500.0,33.3746,33.3746,33.2909,33.2909,10500.0
2014-10-07 12:35:00,43.76,43.76,43.69,43.69,21700.0,33.2909,33.2909,33.2376,33.2376,21700.0
2014-10-07 12:40:00,43.69,43.7,43.63,43.66,13400.0,33.2376,33.2452,33.192,33.2148,13400.0
2014-10-07 12:45:00,43.66,43.67,43.6,43.6,7800.0,33.2148,33.2224,33.1692,33.1692,7800.0
2014-10-07 12:50:00,43.6,43.61,43.57,43.58,17100.0,33.1692,33.1768,33.1463,33.1539,17100.0
2014-10-07 12:55:00,43.59,43.6,43.49,43.51,39300.0,33.1616,33.1692,33.0855,33.1007,39300.0
2014-10-07 13:00:00,43.52,43.57,43.49,43.56,12000.0,33.1083,33.1463,33.0855,33.1387,12000.0
2014-10-07 13:05:00,43.56,43.56,43.52,43.52,4700.0,33.1387,33.1387,33.1083,33.1083,4700.0
2014-10-07 13:10:00,43.53,43.6,43.52,43.6,14000.0,33.1159,33.1692,33.1083,33.1692,14000.0
2014-10-07 13:15:00,43.61,43.62,43.55,43.55,6400.0,33.1768,33.1844,33.1311,33.1311,6400.0
2014-10-07 13:20:00,43.56,43.58,43.5,43.5,5200.0,33.1387,33.1539,33.0931,33.0931,5200.0
2014-10-07 13:25:00,43.5,43.56,43.49,43.53,6900.0,33.0931,33.1387,33.0855,33.1159,6900.0
2014-10-07 13:30:00,43.53,43.57,43.52,43.53,4100.0,33.1159,33.1463,33.1083,33.1159,4100.0
2014-10-07 13:35:00,43.53,43.59,43.52,43.55,7700.0,33.1159,33.1616,33.1083,33.1311,7700.0
2014-10-07 13:40:00,43.54,43.55,43.52,43.53,3300.0,33.1235,33.1311,33.1083,33.1159,3300.0
2014-10-07 13:45:00,43.52,43.56,43.51,43.55,5500.0,33.1083,33.1387,33.1007,33.1311,5500.0
2014-10-07 13:50:00,43.55,43.66,43.55,43.65,12900.0,33.1311,33.2148,33.1311,33.2072,12900.0
2014-10-07 13:55:00,43.65,43.66,43.62,43.63,13000.0,33.2072,33.2148,33.1844,33.192,13000.0
2014-10-07 14:00:00,43.64,43.64,43.58,43.61,9900.0,33.1996,33.1996,33.1539,33.1768,9900.0
2014-10-07 14:05:00,43.61,43.64,43.61,43.62,4600.0,33.1768,33.1996,33.1768,33.1844,4600.0
2014-10-07 14:10:00,43.61,43.68,43.6,43.66,7800.0,33.1768,33.23,33.1692,33.2148,7800.0
2014-10-07 14:15:00,43.66,43.68,43.6,43.62,4300.0,33.2148,33.23,33.1692,33.1844,4300.0
2014-10-07 14:20:00,43.61,43.62,43.58,43.58,8700.0,33.1768,33.1844,33.1539,33.1539,8700.0
2014-10-07 14:25:00,43.57,43.6,43.54,43.55,9800.0,33.1463,33.1692,33.1235,33.1311,9800.0
2014-10-07 14:30:00,43.55,43.56,43.51,43.54,10600.0,33.1311,33.1387,33.1007,33.1235,10600.0
2014-10-07 14:35:00,43.54,43.57,43.52,43.56,12000.0,33.1235,33.1463,33.1083,33.1387,12000.0
2014-10-07 14:40:00,43.56,43.64,43.56,43.63,13100.0,33.1387,33.1996,33.1387,33.192,13100.0
2014-10-07 14:45:00,43.64,43.7,43.63,43.66,16000.0,33.1996,33.2452,33.192,33.2148,16000.0
2014-10-07 14:50:00,43.66,43.69,43.64,43.67,13900.0,33.2148,33.2376,33.1996,33.2224,13900.0
2014-10-07 14:55:00,43.66,43.66,43.64,43.64,8600.0,33.2148,33.2148,33.1996,33.1996,8600.0
2014-10-07 15:00:00,43.64,43.66,43.58,43.61,12600.0,33.1996,33.2148,33.1539,33.1768,12600.0
2014-10-07 15:05:00,43.62,43.62,43.57,43.57,11200.0,33.1844,33.1844,33.1463,33.1463,11200.0
2014-10-07 15:10:00,43.57,43.57,43.52,43.54,13200.0,33.1463,33.1463,33.1083,33.1235,13200.0
2014-10-07 15:15:00,43.53,43.54,43.52,43.54,13100.0,33.1159,33.1235,33.1083,33.1235,13100.0
2014-10-07 15:20:00,43.53,43.55,43.5,43.55,23800.0,33.1159,33.1311,33.0931,33.1311,23800.0
2014-10-07 15:25:00,43.55,43.59,43.54,43.59,19100.0,33.1311,33.1616,33.1235,33.1616,19100.0
2014-10-07 15:30:00,43.6,43.65,43.57,43.57,35000.0,33.1692,33.2072,33.1463,33.1463,35000.0
2014-10-07 15:35:00,43.57,43.57,43.51,43.53,20600.0,33.1463,33.1463,33.1007,33.1159,20600.0
2014-10-07 15:40:00,43.52,43.55,43.52,43.52,27500.0,33.1083,33.1311,33.1083,33.1083,27500.0
2014-10-07 15:45:00,43.52,43.55,43.51,43.54,32000.0,33.1083,33.1311,33.1007,33.1235,32000.0
2014-10-07 15:50:00,43.53,43.55,43.51,43.52,41700.0,33.1159,33.1311,33.1007,33.1083,41700.0
2014-10-07 15:55:00,43.53,43.55,43.46,43.46,69200.0,33.1159,33.1311,33.0627,33.0627,69200.0
2014-10-08 09:30:00,43.53,43.69,43.38,43.55,13700.0,33.1159,33.2376,33.0018,33.1311,13700.0
2014-10-08 09:35:00,43.55,43.82,43.55,43.76,13500.0,33.1311,33.3365,33.1311,33.2909,13500.0
2014-10-08 09:40:00,43.77,43.96,43.75,43.91,14900.0,33.2985,33.443,33.2833,33.405,14900.0
2014-10-08 09:45:00,43.9,43.91,43.81,43.88,21900.0,33.3974,33.405,33.3289,33.3822,21900.0
2014-10-08 09:50:00,43.88,43.88,43.78,43.8,34900.0,33.3822,33.3822,33.3061,33.3213,34900.0
2014-10-08 09:55:00,43.8,43.82,43.79,43.8,6700.0,33.3213,33.3365,33.3137,33.3213,6700.0
2014-10-08 10:00:00,43.8,43.81,43.75,43.81,48500.0,33.3213,33.3289,33.2833,33.3289,48500.0
2014-10-08 10:05:00,43.82,43.83,43.8,43.8,25100.0,33.3365,33.3441,33.3213,33.3213,25100.0
2014-10-08 10:10:00,43.81,43.88,43.8,43.85,23700.0,33.3289,33.3822,33.3213,33.3594,23700.0
2014-10-08 10:15:00,43.86,43.87,43.79,43.82,15100.0,33.367,33.3746,33.3137,33.3365,15100.0
2014-10-08 10:20:00,43.82,43.82,43.77,43.8,18600.0,33.3365,33.3365,33.2985,33.3213,18600.0
2014-10-08 10:25:00,43.81,43.94,43.79,43.91,39800.0,33.3289,33.4278,33.3137,33.405,39800.0
2014-10-08 10:30:00,43.92,43.96,43.88,43.9,8200.0,33.4126,33.443,33.3822,33.3974,8200.0
2014-10-08 10:35:00,43.92,43.93,43.79,43.85,18800.0,33.4126,33.4202,33.3137,33.3594,18800.0
2014-10-08 10:40:00,43.84,43.84,43.74,43.77,40000.0,33.3517,33.3517,33.2757,33.2985,40000.0
2014-10-08 10:45:00,43.75,43.77,43.73,43.73,7300.0,33.2833,33.2985,33.2681,33.2681,7300.0
2014-10-08 10:50:00,43.71,43.82,43.67,43.74,20400.0,33.2528,33.3365,33.2224,33.2757,20400.0
2014-10-08 10:55:00,43.74,43.78,43.74,43.75,23800.0,33.2757,33.3061,33.2757,33.2833,23800.0
2014-10-08 11:00:00,43.75,43.79,43.61,43.61,24800.0,33.2833,33.3137,33.1768,33.1768,24800.0
2014-10-08 11:05:00,43.61,43.61,43.57,43.6,9000.0,33.1768,33.1768,33.1463,33.1692,9000.0
2014-10-08 11:10:00,43.61,43.61,43.5,43.5,7900.0,33.1768,33.1768,33.0931,33.0931,7900.0
2014-10-08 11:15:00,43.5,43.52,43.47,43.5,14900.0,33.0931,33.1083,33.0703,33.0931,14900.0
2014-10-08 11:20:00,43.5,43.61,43.48,43.59,13500.0,33.0931,33.1768,33.0779,33.1616,13500.0
2014-10-08 11:25:00,43.6,43.65,43.59,43.65,14300.0,33.1692,33.2072,33.1616,33.2072,14300.0
2014-10-08 11:30:00,43.64,43.7,43.62,43.69,6900.0,33.1996,33.2452,33.1844,33.2376,6900.0
2014-10-08 11:35:00,43.68,43.72,43.68,43.69,8300.0,33.23,33.2605,33.23,33.2376,8300.0
2014-10-08 11:40:00,43.7,43.73,43.7,43.72,5000.0,33.2452,33.2681,33.2452,33.2605,5000.0
2014-10-08 11:45:00,43.72,43.72,43.68,43.68,4200.0,33.2605,33.2605,33.23,33.23,4200.0
2014-10-08 11:50:00,43.69,43.83,43.68,43.83,19600.0,33.2376,33.3441,33.23,33.3441,19600.0
2014-10-08 11:55:00,43.83,43.91,43.78,43.88,13500.0,33.3441,33.405,33.3061,33.3822,13500.0
2014-10-08 12:00:00,43.87,44.0,43.87,43.99,22900.0,33.3746,33.4735,33.3746,33.4659,22900.0
2014-10-08 12:05:00,44.0,44.09,43.99,44.04,24300.0,33.4735,33.5419,33.4659,33.5039,24300.0
2014-10-08 12:10:00,44.04,44.06,44.01,44.05,7600.0,33.5039,33.5191,33.4811,33.5115,7600.0
2014-10-08 12:15:00,44.05,44.13,44.05,44.09,14800.0,33.5115,33.5724,33.5115,33.5419,14800.0
2014-10-08 12:20:00,44.09,44.14,44.09,44.12,13300.0,33.5419,33.58,33.5419,33.5648,13300.0
2014-10-08 12:25:00,44.12,44.13,44.09,44.09,11500.0,33.5648,33.5724,33.5419,33.5419,11500.0
2014-10-08 12:30:00,44.09,44.09,44.06,44.08,12400.0,33.5419,33.5419,33.5191,33.5343,12400.0
2014-10-08 12:35:00,44.09,44.12,44.09,44.11,18600.0,33.5419,33.5648,33.5419,33.5572,18600.0
2014-10-08 12:40:00,44.12,44.13,44.1,44.1,17400.0,33.5648,33.5724,33.5495,33.5495,17400.0
2014-10-08 12:45:00,44.1,44.13,44.08,44.1,10500.0,33.5495,33.5724,33.5343,33.5495,10500.0
2014-10-08 12:50:00,44.11,44.12,44.1,44.11,9600.0,33.5572,33.5648,33.5495,33.5572,9600.0
2014-10-08 12:55:00,44.11,44.13,44.1,44.1,5900.0,33.5572,33.5724,33.5495,33.5495,5900.0
2014-10-08 13:00:00,44.11,44.16,44.1,44.15,10100.0,33.5572,33.5952,33.5495,33.5876,10100.0
2014-10-08 13:05:00,44.15,44.15,44.11,44.11,10000.0,33.5876,33.5876,33.5572,33.5572,10000.0
2014-10-08 13:10:00,44.11,44.14,44.09,44.12,9300.0,33.5572,33.58,33.5419,33.5648,9300.0
2014-10-08 13:15:00,44.13,44.14,44.11,44.11,3500.0,33.5724,33.58,33.5572,33.5572,3500.0
2014-10-08 13:20:00,44.11,44.11,44.08,44.08,10900.0,33.5572,33.5572,33.5343,33.5343,10900.0
2014-10-08 13:25:00,44.09,44.1,44.06,44.06,11300.0,33.5419,33.5495,33.5191,33.5191,11300.0
2014-10-08 13:30:00,44.04,44.06,44.0,44.01,9300.0,33.5039,33.5191,33.4735,33.4811,9300.0
2014-10-08 13:35:00,44.02,44.03,43.98,44.0,5500.0,33.4887,33.4963,33.4583,33.4735,5500.0
2014-10-08 13:40:00,44.0,44.0,43.94,43.94,5900.0,33.4735,33.4735,33.4278,33.4278,5900.0
2014-10-08 13:45:00,43.94,44.02,43.94,44.02,5600.0,33.4278,33.4887,33.4278,33.4887,5600.0
2014-10-08 13:50:00,44.03,44.04,44.0,44.02,7000.0,33.4963,33.5039,33.4735,33.4887,7000.0
2014-10-08 13:55:00,44.03,44.04,44.02,44.04,2800.0,33.4963,33.5039,33.4887,33.5039,2800.0
2014-10-08 14:00:00,44.05,44.13,44.05,44.13,14300.0,33.5115,33.5724,33.5115,33.5724,14300.0
2014-10-08 14:05:00,44.13,44.21,44.11,44.21,10900.0,33.5724,33.6332,33.5572,33.6332,10900.0
2014-10-08 14:10:00,44.22,44.3,44.22,44.24,11000.0,33.6408,33.7017,33.6408,33.6561,11000.0
2014-10-08 14:15:00,44.24,44.29,44.21,44.29,10400.0,33.6561,33.6941,33.6332,33.6941,10400.0
2014-10-08 14:20:00,44.31,44.4,44.3,44.37,10500.0,33.7093,33.7778,33.7017,33.755,10500.0
2014-10-08 14:25:00,44.38,44.44,44.38,44.44,9100.0,33.7626,33.8082,33.7626,33.8082,9100.0
2014-10-08 14:30:00,44.45,44.51,44.45,44.49,18400.0,33.8158,33.8615,33.8158,33.8462,18400.0
2014-10-08 14:35:00,44.5,44.51,44.46,44.49,13200.0,33.8538,33.8615,33.8234,33.8462,13200.0
2014-10-08 14:40:00,44.5,44.51,44.43,44.43,11400.0,33.8538,33.8615,33.8006,33.8006,11400.0
2014-10-08 14:45:00,44.42,44.47,44.41,44.44,11200.0,33.793,33.831,33.7854,33.8082,11200.0
2014-10-08 14:50:00,44.44,44.47,44.43,44.43,18300.0,33.8082,33.831,33.8006,33.8006,18300.0
2014-10-08 14:55:00,44.42,44.46,44.41,44.46,9200.0,33.793,33.8234,33.7854,33.8234,9200.0
2014-10-08 15:00:00,44.46,44.52,44.46,44.5,14800.0,33.8234,33.8691,33.8234,33.8538,14800.0
2014-10-08 15:05:00,44.51,44.59,44.51,44.58,24600.0,33.8615,33.9223,33.8615,33.9147,24600.0
2014-10-08 15:10:00,44.58,44.64,44.57,44.62,11600.0,33.9147,33.9604,33.9071,33.9451,11600.0
2014-10-08 15:15:00,44.62,44.63,44.61,44.61,7800.0,33.9451,33.9527,33.9375,33.9375,7800.0
2014-10-08 15:20:00,44.6,44.69,44.59,44.69,15400.0,33.9299,33.9984,33.9223,33.9984,15400.0
2014-10-08 15:25:00,44.69,44.73,44.69,44.72,11400.0,33.9984,34.0288,33.9984,34.0212,11400.0
2014-10-08 15:30:00,44.73,44.73,44.69,44.71,14700.0,34.0288,34.0288,33.9984,34.0136,14700.0
2014-10-08 15:35:00,44.7,44.74,44.7,44.72,14300.0,34.006,34.0364,34.006,34.0212,14300.0
2014-10-08 15:40:00,44.72,44.79,44.71,44.79,23300.0,34.0212,34.0745,34.0136,34.0745,23300.0
2014-10-08 15:45:00,44.78,44.8,44.75,44.8,47700.0,34.0669,34.0821,34.044,34.0821,47700.0
2014-10-08 15:50:00,44.79,44.81,44.75,44.76,52000.0,34.0745,34.0897,34.044,34.0516,52000.0
2014-10-08 15:55:00,44.76,44.8,44.72,44.79,82800.0,34.0516,34.0821,34.0212,34.0745,82800.0
2014-10-09 09:30:00,44.57,44.84,44.57,44.84,14100.0,33.9071,34.1125,33.9071,34.1125,14100.0
2014-10-09 09:35:00,44.81,44.86,44.68,44.84,11800.0,34.0897,34.1277,33.9908,34.1125,11800.0
2014-10-09 09:40:00,44.85,44.85,44.53,44.67,10200.0,34.1201,34.1201,33.8767,33.9832,10200.0
2014-10-09 09:45:00,44.66,44.66,44.55,44.59,11700.0,33.9756,33.9756,33.8919,33.9223,11700.0
2014-10-09 09:50:00,44.55,44.59,44.52,44.55,5900.0,33.8919,33.9223,33.8691,33.8919,5900.0
2014-10-09 09:55:00,44.53,44.54,44.38,44.43,5600.0,33.8767,33.8843,33.7626,33.8006,5600.0
2014-10-09 10:00:00,44.48,44.5,44.45,44.47,4400.0,33.8386,33.8538,33.8158,33.831,4400.0
2014-10-09 10:05:00,44.45,44.45,44.35,44.36,10700.0,33.8158,33.8158,33.7397,33.7473,10700.0
2014-10-09 10:10:00,44.36,44.4,44.3,44.39,8500.0,33.7473,33.7778,33.7017,33.7702,8500.0
2014-10-09 10:15:00,44.37,44.43,44.36,44.37,5400.0,33.755,33.8006,33.7473,33.755,5400.0
2014-10-09 10:20:00,44.36,44.37,44.21,44.21,8800.0,33.7473,33.755,33.6332,33.6332,8800.0
2014-10-09 10:25:00,44.2,44.27,44.18,44.27,7600.0,33.6256,33.6789,33.6104,33.6789,7600.0
2014-10-09 10:30:00,44.27,44.27,44.18,44.23,6400.0,33.6789,33.6789,33.6104,33.6484,6400.0
2014-10-09 10:35:00,44.21,44.21,44.1,44.1,7800.0,33.6332,33.6332,33.5495,33.5495,7800.0
2014-10-09 10:40:00,44.1,44.19,44.08,44.18,7700.0,33.5495,33.618,33.5343,33.6104,7700.0
2014-10-09 10:45:00,44.16,44.17,44.11,44.13,7900.0,33.5952,33.6028,33.5572,33.5724,7900.0
2014-10-09 10:50:00,44.11,44.13,44.05,44.1,22200.0,33.5572,33.5724,33.5115,33.5495,22200.0
2014-10-09 10:55:00,44.1,44.17,44.1,44.13,23600.0,33.5495,33.6028,33.5495,33.5724,23600.0
2014-10-09 11:00:00,44.14,44.17,44.04,44.04,8200.0,33.58,33.6028,33.5039,33.5039,8200.0
2014-10-09 11:05:00,44.05,44.2,44.04,44.2,13600.0,33.5115,33.6256,33.5039,33.6256,13600.0
2014-10-09 11:10:00,44.19,44.33,44.16,44.33,9100.0,33.618,33.7245,33.5952,33.7245,9100.0
2014-10-09 11:15:00,44.34,44.36,44.28,44.28,6800.0,33.7321,33.7473,33.6865,33.6865,6800.0
2014-10-09 11:20:00,44.29,44.46,44.25,44.45,24800.0,33.6941,33.8234,33.6637,33.8158,24800.0
2014-10-09 11:25:00,44.46,44.46,44.35,44.38,14200.0,33.8234,33.8234,33.7397,33.7626,14200.0
2014-10-09 11:30:00,44.39,44.41,44.36,44.4,19700.0,33.7702,33.7854,33.7473,33.7778,19700.0
2014-10-09 11:35:00,44.39,44.43,44.34,44.34,14400.0,33.7702,33.8006,33.7321,33.7321,14400.0
2014-10-09 11:40:00,44.32,44.34,44.2,44.21,8800.0,33.7169,33.7321,33.6256,33.6332,8800.0
2014-10-09 11:45:00,44.19,44.21,44.11,44.11,3000.0,33.618,33.6332,33.5572,33.5572,3000.0
2014-10-09 11:50:00,44.13,44.13,44.03,44.08,4300.0,33.5724,33.5724,33.4963,33.5343,4300.0
2014-10-09 11:55:00,44.08,44.08,44.01,44.04,1900.0,33.5343,33.5343,33.4811,33.5039,1900.0
2014-10-09 12:00:00,44.03,44.07,44.01,44.05,5600.0,33.4963,33.5267,33.4811,33.5115,5600.0
2014-10-09 12:05:00,44.05,44.06,43.99,43.99,4300.0,33.5115,33.5191,33.4659,33.4659,4300.0
2014-10-09 12:10:00,43.98,44.02,43.95,43.98,18400.0,33.4583,33.4887,33.4354,33.4583,18400.0
2014-10-09 12:15:00,43.97,44.01,43.91,43.95,5700.0,33.4506,33.4811,33.405,33.4354,5700.0
2014-10-09 12:20:00,43.95,43.96,43.93,43.93,1400.0,33.4354,33.443,33.4202,33.4202,1400.0
2014-10-09 12:25:00,43.92,43.92,43.77,43.79,5300.0,33.4126,33.4126,33.2985,33.3137,5300.0
2014-10-09 12:30:00,43.78,43.79,43.78,43.78,2500.0,33.3061,33.3137,33.3061,33.3061,2500.0
2014-10-09 12:35:00,43.8,43.81,43.78,43.79,8800.0,33.3213,33.3289,33.3061,33.3137,8800.0
2014-10-09 12:40:00,43.76,43.83,43.75,43.83,4500.0,33.2909,33.3441,33.2833,33.3441,4500.0
2014-10-09 12:45:00,43.81,43.84,43.81,43.84,1900.0,33.3289,33.3517,33.3289,33.3517,1900.0
2014-10-09 12:50:00,43.84,43.88,43.83,43.88,8800.0,33.3517,33.3822,33.3441,33.3822,8800.0
2014-10-09 12:55:00,43.88,43.93,43.86,43.93,7100.0,33.3822,33.4202,33.367,33.4202,7100.0
2014-10-09 13:00:00,43.9,43.9,43.86,43.89,10500.0,33.3974,33.3974,33.367,33.3898,10500.0
2014-10-09 13:05:00,43.89,43.9,43.79,43.79,7800.0,33.3898,33.3974,33.3137,33.3137,7800.0
2014-10-09 13:10:00,43.79,43.79,43.74,43.75,5900.0,33.3137,33.3137,33.2757,33.2833,5900.0
2014-10-09 13:15:00,43.75,43.84,43.74,43.84,6900.0,33.2833,33.3517,33.2757,33.3517,6900.0
2014-10-09 13:20:00,43.82,43.96,43.82,43.94,8500.0,33.3365,33.443,33.3365,33.4278,8500.0
2014-10-09 13:25:00,43.93,43.93,43.88,43.9,4300.0,33.4202,33.4202,33.3822,33.3974,4300.0
2014-10-09 13:30:00,43.9,43.92,43.86,43.92,6200.0,33.3974,33.4126,33.367,33.4126,6200.0
2014-10-09 13:35:00,43.97,44.08,43.97,44.08,4900.0,33.4506,33.5343,33.4506,33.5343,4900.0
2014-10-09 13:40:00,44.08,44.08,44.02,44.06,3500.0,33.5343,33.5343,33.4887,33.5191,3500.0
2014-10-09 13:45:00,44.05,44.1,44.02,44.02,10500.0,33.5115,33.5495,33.4887,33.4887,10500.0
2014-10-09 13:50:00,44.06,44.07,43.92,43.97,7600.0,33.5191,33.5267,33.4126,33.4506,7600.0
2014-10-09 13:55:00,43.95,43.97,43.93,43.95,3200.0,33.4354,33.4506,33.4202,33.4354,3200.0
2014-10-09 14:00:00,43.93,43.93,43.85,43.85,2100.0,33.4202,33.4202,33.3594,33.3594,2100.0
2014-10-09 14:05:00,43.85,43.88,43.77,43.78,5000.0,33.3594,33.3822,33.2985,33.3061,5000.0
2014-10-09 14:10:00,43.8,43.82,43.75,43.75,9800.0,33.3213,33.3365,33.2833,33.2833,9800.0
2014-10-09 14:15:00,43.76,43.8,43.71,43.76,5600.0,33.2909,33.3213,33.2528,33.2909,5600.0
2014-10-09 14:20:00,43.74,43.75,43.7,43.71,5800.0,33.2757,33.2833,33.2452,33.2528,5800.0
2014-10-09 14:25:00,43.73,43.75,43.69,43.71,13000.0,33.2681,33.2833,33.2376,33.2528,13000.0
2014-10-09 14:30:00,43.68,43.7,43.63,43.68,4800.0,33.23,33.2452,33.192,33.23,4800.0
2014-10-09 14:35:00,43.67,43.82,43.67,43.81,8800.0,33.2224,33.3365,33.2224,33.3289,8800.0
2014-10-09 14:40:00,43.79,43.81,43.75,43.8,5500.0,33.3137,33.3289,33.2833,33.3213,5500.0
2014-10-09 14:45:00,43.8,43.83,43.78,43.81,13800.0,33.3213,33.3441,33.3061,33.3289,13800.0
2014-10-09 14:50:00,43.81,43.89,43.81,43.84,12000.0,33.3289,33.3898,33.3289,33.3517,12000.0
2014-10-09 14:55:00,43.84,43.84,43.79,43.82,7600.0,33.3517,33.3517,33.3137,33.3365,7600.0
2014-10-09 15:00:00,43.81,43.88,43.8,43.86,26800.0,33.3289,33.3822,33.3213,33.367,26800.0
2014-10-09 15:05:00,43.85,43.85,43.76,43.76,17900.0,33.3594,33.3594,33.2909,33.2909,17900.0
2014-10-09 15:10:00,43.77,43.87,43.77,43.85,10900.0,33.2985,33.3746,33.2985,33.3594,10900.0
2014-10-09 15:15:00,43.84,43.91,43.82,43.89,16100.0,33.3517,33.405,33.3365,33.3898,16100.0
2014-10-09 15:20:00,43.9,43.92,43.86,43.9,12900.0,33.3974,33.4126,33.367,33.3974,12900.0
2014-10-09 15:25:00,43.9,43.97,43.89,43.92,9500.0,33.3974,33.4506,33.3898,33.4126,9500.0
2014-10-09 15:30:00,43.92,44.0,43.92,43.97,12200.0,33.4126,33.4735,33.4126,33.4506,12200.0
2014-10-09 15:35:00,43.98,44.02,43.92,43.93,8300.0,33.4583,33.4887,33.4126,33.4202,8300.0
2014-10-09 15:40:00,43.93,43.94,43.83,43.84,11500.0,33.4202,33.4278,33.3441,33.3517,11500.0
2014-10-09 15:45:00,43.84,43.84,43.75,43.75,34800.0,33.3517,33.3517,33.2833,33.2833,34800.0
2014-10-09 15:50:00,43.75,43.76,43.72,43.75,25600.0,33.2833,33.2909,33.2605,33.2833,25600.0
2014-10-09 15:55:00,43.74,43.8,43.7,43.71,57100.0,33.2757,33.3213,33.2452,33.2528,57100.0
2014-10-10 09:30:00,43.67,43.67,43.47,43.62,45100.0,33.2224,33.2224,33.0703,33.1844,45100.0
2014-10-10 09:35:00,43.65,44.09,43.65,44.03,15700.0,33.2072,33.5419,33.2072,33.4963,15700.0
2014-10-10 09:40:00,44.09,44.2,44.06,44.18,8100.0,33.5419,33.6256,33.5191,33.6104,8100.0
2014-10-10 09:45:00,44.16,44.21,44.1,44.16,34800.0,33.5952,33.6332,33.5495,33.5952,34800.0
2014-10-10 09:50:00,44.16,44.16,43.97,43.97,7000.0,33.5952,33.5952,33.4506,33.4506,7000.0
2014-10-10 09:55:00,43.93,44.12,43.9,44.08,10800.0,33.4202,33.5648,33.3974,33.5343,10800.0
2014-10-10 10:00:00,44.05,44.1,43.95,43.95,7400.0,33.5115,33.5495,33.4354,33.4354,7400.0
2014-10-10 10:05:00,43.95,43.95,43.8,43.8,6800.0,33.4354,33.4354,33.3213,33.3213,6800.0
2014-10-10 10:10:00,43.81,43.88,43.77,43.77,14200.0,33.3289,33.3822,33.2985,33.2985,14200.0
2014-10-10 10:15:00,43.77,43.85,43.75,43.82,18700.0,33.2985,33.3594,33.2833,33.3365,18700.0
2014-10-10 10:20:00,43.82,43.82,43.67,43.67,5200.0,33.3365,33.3365,33.2224,33.2224,5200.0
2014-10-10 10:25:00,43.66,43.69,43.62,43.62,6600.0,33.2148,33.2376,33.1844,33.1844,6600.0
2014-10-10 10:30:00,43.63,43.67,43.55,43.56,11700.0,33.192,33.2224,33.1311,33.1387,11700.0
2014-10-10 10:35:00,43.55,43.58,43.49,43.51,11000.0,33.1311,33.1539,33.0855,33.1007,11000.0
2014-10-10 10:40:00,43.52,43.57,43.44,43.57,10400.0,33.1083,33.1463,33.0474,33.1463,10400.0
2014-10-10 10:45:00,43.56,43.56,43.44,43.5,8800.0,33.1387,33.1387,33.0474,33.0931,8800.0
2014-10-10 10:50:00,43.52,43.57,43.46,43.46,15600.0,33.1083,33.1463,33.0627,33.0627,15600.0
2014-10-10 10:55:00,43.45,43.52,43.38,43.39,14300.0,33.0551,33.1083,33.0018,33.0094,14300.0
2014-10-10 11:00:00,43.4,43.5,43.37,43.49,13400.0,33.017,33.0931,32.9942,33.0855,13400.0
2014-10-10 11:05:00,43.48,43.5,43.39,43.44,11900.0,33.0779,33.0931,33.0094,33.0474,11900.0
2014-10-10 11:10:00,43.45,43.45,43.31,43.32,12400.0,33.0551,33.0551,32.9485,32.9562,12400.0
2014-10-10 11:15:00,43.31,43.31,43.22,43.25,19700.0,32.9485,32.9485,32.8801,32.9029,19700.0
2014-10-10 11:20:00,43.26,43.3,43.2,43.22,7100.0,32.9105,32.9409,32.8649,32.8801,7100.0
2014-10-10 11:25:00,43.24,43.3,43.22,43.26,4300.0,32.8953,32.9409,32.8801,32.9105,4300.0
2014-10-10 11:30:00,43.25,43.37,43.23,43.35,68000.0,32.9029,32.9942,32.8877,32.979,68000.0
2014-10-10 11:35:00,43.35,43.41,43.35,43.36,5900.0,32.979,33.0246,32.979,32.9866,5900.0
2014-10-10 11:40:00,43.37,43.41,43.3,43.41,10600.0,32.9942,33.0246,32.9409,33.0246,10600.0
2014-10-10 11:45:00,43.41,43.53,43.39,43.53,13400.0,33.0246,33.1159,33.0094,33.1159,13400.0
2014-10-10 11:50:00,43.54,43.59,43.54,43.59,5100.0,33.1235,33.1616,33.1235,33.1616,5100.0
2014-10-10 11:55:00,43.55,43.55,43.49,43.49,3700.0,33.1311,33.1311,33.0855,33.0855,3700.0
2014-10-10 12:00:00,43.5,43.62,43.5,43.62,5200.0,33.0931,33.1844,33.0931,33.1844,5200.0
2014-10-10 12:05:00,43.62,43.63,43.57,43.59,8700.0,33.1844,33.192,33.1463,33.1616,8700.0
2014-10-10 12:10:00,43.58,43.71,43.58,43.69,5900.0,33.1539,33.2528,33.1539,33.2376,5900.0
2014-10-10 12:15:00,43.7,43.73,43.64,43.67,6000.0,33.2452,33.2681,33.1996,33.2224,6000.0
2014-10-10 12:20:00,43.64,43.69,43.62,43.67,13200.0,33.1996,33.2376,33.1844,33.2224,13200.0
2014-10-10 12:25:00,43.67,43.73,43.67,43.67,4200.0,33.2224,33.2681,33.2224,33.2224,4200.0
2014-10-10 12:30:00,43.67,43.84,43.67,43.81,6900.0,33.2224,33.3517,33.2224,33.3289,6900.0
2014-10-10 12:35:00,43.82,43.82,43.7,43.7,4200.0,33.3365,33.3365,33.2452,33.2452,4200.0
2014-10-10 12:40:00,43.69,43.76,43.68,43.75,4700.0,33.2376,33.2909,33.23,33.2833,4700.0
2014-10-10 12:45:00,43.78,43.8,43.74,43.8,3900.0,33.3061,33.3213,33.2757,33.3213,3900.0
2014-10-10 12:50:00,43.77,43.78,43.71,43.78,6000.0,33.2985,33.3061,33.2528,33.3061,6000.0
2014-10-10 12:55:00,43.74,43.78,43.71,43.73,5600.0,33.2757,33.3061,33.2528,33.2681,5600.0
2014-10-10 13:00:00,43.74,43.81,43.73,43.73,3200.0,33.2757,33.3289,33.2681,33.2681,3200.0
2014-10-10 13:05:00,43.74,43.78,43.72,43.75,4100.0,33.2757,33.3061,33.2605,33.2833,4100.0
2014-10-10 13:10:00,43.75,43.77,43.71,43.72,3500.0,33.2833,33.2985,33.2528,33.2605,3500.0
2014-10-10 13:15:00,43.7,43.7,43.66,43.66,4100.0,33.2452,33.2452,33.2148,33.2148,4100.0
2014-10-10 13:20:00,43.67,43.71,43.64,43.69,5100.0,33.2224,33.2528,33.1996,33.2376,5100.0
2014-10-10 13:25:00,43.69,43.69,43.63,43.66,5100.0,33.2376,33.2376,33.192,33.2148,5100.0
2014-10-10 13:30:00,43.66,43.68,43.63,43.65,5900.0,33.2148,33.23,33.192,33.2072,5900.0
2014-10-10 13:35:00,43.64,43.76,43.63,43.72,5300.0,33.1996,33.2909,33.192,33.2605,5300.0
2014-10-10 13:40:00,43.71,43.73,43.69,43.72,3400.0,33.2528,33.2681,33.2376,33.2605,3400.0
2014-10-10 13:45:00,43.71,43.71,43.61,43.64,6700.0,33.2528,33.2528,33.1768,33.1996,6700.0
2014-10-10 13:50:00,43.64,43.66,43.61,43.61,5900.0,33.1996,33.2148,33.1768,33.1768,5900.0
2014-10-10 13:55:00,43.62,43.68,43.58,43.59,12100.0,33.1844,33.23,33.1539,33.1616,12100.0
2014-10-10 14:00:00,43.6,43.63,43.57,43.58,3900.0,33.1692,33.192,33.1463,33.1539,3900.0
2014-10-10 14:05:00,43.59,43.61,43.55,43.57,5800.0,33.1616,33.1768,33.1311,33.1463,5800.0
2014-10-10 14:10:00,43.55,43.57,43.51,43.52,5500.0,33.1311,33.1463,33.1007,33.1083,5500.0
2014-10-10 14:15:00,43.54,43.54,43.45,43.45,7200.0,33.1235,33.1235,33.0551,33.0551,7200.0
2014-10-10 14:20:00,43.45,43.49,43.45,43.47,3500.0,33.0551,33.0855,33.0551,33.0703,3500.0
2014-10-10 14:25:00,43.48,43.51,43.46,43.48,4300.0,33.0779,33.1007,33.0627,33.0779,4300.0
2014-10-10 14:30:00,43.47,43.51,43.44,43.44,6600.0,33.0703,33.1007,33.0474,33.0474,6600.0
2014-10-10 14:35:00,43.44,43.47,43.41,43.43,8400.0,33.0474,33.0703,33.0246,33.0398,8400.0
2014-10-10 14:40:00,43.42,43.47,43.38,43.47,5300.0,33.0322,33.0703,33.0018,33.0703,5300.0
2014-10-10 14:45:00,43.47,43.47,43.43,43.47,6000.0,33.0703,33.0703,33.0398,33.0703,6000.0
2014-10-10 14:50:00,43.47,43.51,43.46,43.48,4400.0,33.0703,33.1007,33.0627,33.0779,4400.0
2014-10-10 14:55:00,43.48,43.51,43.46,43.46,9100.0,33.0779,33.1007,33.0627,33.0627,9100.0
2014-10-10 15:00:00,43.46,43.48,43.41,43.43,9500.0,33.0627,33.0779,33.0246,33.0398,9500.0
2014-10-10 15:05:00,43.41,43.43,43.38,43.38,6200.0,33.0246,33.0398,33.0018,33.0018,6200.0
2014-10-10 15:10:00,43.38,43.44,43.38,43.4,7900.0,33.0018,33.0474,33.0018,33.017,7900.0
2014-10-10 15:15:00,43.41,43.41,43.37,43.39,19000.0,33.0246,33.0246,32.9942,33.0094,19000.0
2014-10-10 15:20:00,43.39,43.4,43.35,43.4,8100.0,33.0094,33.017,32.979,33.017,8100.0
2014-10-10 15:25:00,43.39,43.45,43.37,43.45,23300.0,33.0094,33.0551,32.9942,33.0551,23300.0
2014-10-10 15:30:00,43.46,43.47,43.39,43.42,18700.0,33.0627,33.0703,33.0094,33.0322,18700.0
2014-10-10 15:35:00,43.43,43.48,43.43,43.47,18300.0,33.0398,33.0779,33.0398,33.0703,18300.0
2014-10-10 15:40:00,43.47,43.47,43.4,43.4,18300.0,33.0703,33.0703,33.017,33.017,18300.0
2014-10-10 15:45:00,43.4,43.4,43.33,43.34,37800.0,33.017,33.017,32.9638,32.9714,37800.0
2014-10-10 15:50:00,43.34,43.34,43.26,43.26,49100.0,32.9714,32.9714,32.9105,32.9105,49100.0
2014-10-10 15:55:00,43.27,43.28,43.25,43.25,80600.0,32.9181,32.9257,32.9029,32.9029,80600.0
2014-10-13 09:30:00,43.25,43.25,43.15,43.19,19700.0,32.9029,32.9029,32.8268,32.8573,19700.0
2014-10-13 09:35:00,43.2,43.27,43.16,43.23,17800.0,32.8649,32.9181,32.8344,32.8877,17800.0
2014-10-13 09:40:00,43.23,43.38,43.21,43.24,53600.0,32.8877,33.0018,32.8725,32.8953,53600.0
2014-10-13 09:45:00,43.25,43.28,43.08,43.08,18600.0,32.9029,32.9257,32.7736,32.7736,18600.0
2014-10-13 09:50:00,43.04,43.04,42.8,42.9,12700.0,32.7431,32.7431,32.5606,32.6366,12700.0
2014-10-13 09:55:00,42.86,42.92,42.75,42.83,18800.0,32.6062,32.6518,32.5225,32.5834,18800.0
2014-10-13 10:00:00,42.84,43.12,42.84,43.11,16400.0,32.591,32.804,32.591,32.7964,16400.0
2014-10-13 10:05:00,43.11,43.12,43.03,43.07,12300.0,32.7964,32.804,32.7355,32.766,12300.0
2014-10-13 10:10:00,43.06,43.15,43.05,43.05,7800.0,32.7584,32.8268,32.7507,32.7507,7800.0
2014-10-13 10:15:00,43.07,43.07,42.94,43.0,15900.0,32.766,32.766,32.6671,32.7127,15900.0
2014-10-13 10:20:00,43.03,43.05,42.92,42.92,5900.0,32.7355,32.7507,32.6518,32.6518,5900.0
2014-10-13 10:25:00,42.91,42.91,42.82,42.83,9100.0,32.6442,32.6442,32.5758,32.5834,9100.0
2014-10-13 10:30:00,42.84,42.95,42.81,42.92,8300.0,32.591,32.6747,32.5682,32.6518,8300.0
2014-10-13 10:35:00,42.91,42.95,42.87,42.95,4700.0,32.6442,32.6747,32.6138,32.6747,4700.0
2014-10-13 10:40:00,42.94,42.94,42.72,42.74,7300.0,32.6671,32.6671,32.4997,32.5149,7300.0
2014-10-13 10:45:00,42.73,42.83,42.71,42.81,8100.0,32.5073,32.5834,32.4921,32.5682,8100.0
2014-10-13 10:50:00,42.75,42.85,42.75,42.85,7800.0,32.5225,32.5986,32.5225,32.5986,7800.0
2014-10-13 10:55:00,42.83,42.86,42.78,42.78,4800.0,32.5834,32.6062,32.5453,32.5453,4800.0
2014-10-13 11:00:00,42.79,43.04,42.79,43.01,7600.0,32.5529,32.7431,32.5529,32.7203,7600.0
2014-10-13 11:05:00,43.01,43.05,42.96,42.99,3300.0,32.7203,32.7507,32.6823,32.7051,3300.0
2014-10-13 11:10:00,42.99,42.99,42.92,42.96,5300.0,32.7051,32.7051,32.6518,32.6823,5300.0
2014-10-13 11:15:00,42.97,42.97,42.76,42.76,10300.0,32.6899,32.6899,32.5301,32.5301,10300.0
2014-10-13 11:20:00,42.74,42.77,42.7,42.76,12800.0,32.5149,32.5377,32.4845,32.5301,12800.0
2014-10-13 11:25:00,42.76,42.78,42.66,42.67,6700.0,32.5301,32.5453,32.454,32.4617,6700.0
2014-10-13 11:30:00,42.68,42.84,42.68,42.8,6800.0,32.4693,32.591,32.4693,32.5606,6800.0
2014-10-13 11:35:00,42.78,42.81,42.72,42.72,3500.0,32.5453,32.5682,32.4997,32.4997,3500.0
2014-10-13 11:40:00,42.72,42.8,42.71,42.77,5100.0,32.4997,32.5606,32.4921,32.5377,5100.0
2014-10-13 11:45:00,42.85,42.86,42.81,42.86,6700.0,32.5986,32.6062,32.5682,32.6062,6700.0
2014-10-13 11:50:00,42.86,42.93,42.83,42.85,9200.0,32.6062,32.6595,32.5834,32.5986,9200.0
2014-10-13 11:55:00,42.85,42.85,42.8,42.8,3700.0,32.5986,32.5986,32.5606,32.5606,3700.0
2014-10-13 12:00:00,42.79,42.86,42.78,42.83,6400.0,32.5529,32.6062,32.5453,32.5834,6400.0
2014-10-13 12:05:00,42.83,42.85,42.75,42.76,5200.0,32.5834,32.5986,32.5225,32.5301,5200.0
2014-10-13 12:10:00,42.75,42.81,42.75,42.78,4100.0,32.5225,32.5682,32.5225,32.5453,4100.0
2014-10-13 12:15:00,42.76,42.87,42.75,42.86,5400.0,32.5301,32.6138,32.5225,32.6062,5400.0
2014-10-13 12:20:00,42.87,42.92,42.83,42.91,5600.0,32.6138,32.6518,32.5834,32.6442,5600.0
2014-10-13 12:25:00,42.91,42.98,42.87,42.97,7600.0,32.6442,32.6975,32.6138,32.6899,7600.0
2014-10-13 12:30:00,42.98,43.03,42.98,43.0,4000.0,32.6975,32.7355,32.6975,32.7127,4000.0
2014-10-13 12:35:00,42.99,43.08,42.98,43.07,6500.0,32.7051,32.7736,32.6975,32.766,6500.0
2014-10-13 12:40:00,43.07,43.14,43.07,43.11,4400.0,32.766,32.8192,32.766,32.7964,4400.0
2014-10-13 12:45:00,43.08,43.08,42.93,42.93,12200.0,32.7736,32.7736,32.6595,32.6595,12200.0
2014-10-13 12:50:00,42.93,42.97,42.89,42.96,6000.0,32.6595,32.6899,32.629,32.6823,6000.0
2014-10-13 12:55:00,42.96,42.99,42.93,42.94,5600.0,32.6823,32.7051,32.6595,32.6671,5600.0
2014-10-13 13:00:00,42.94,43.02,42.93,43.01,3600.0,32.6671,32.7279,32.6595,32.7203,3600.0
2014-10-13 13:05:00,43.01,43.04,43.0,43.03,8500.0,32.7203,32.7431,32.7127,32.7355,8500.0
2014-10-13 13:10:00,43.02,43.03,42.94,42.98,6000.0,32.7279,32.7355,32.6671,32.6975,6000.0
2014-10-13 13:15:00,42.98,42.98,42.88,42.92,8300.0,32.6975,32.6975,32.6214,32.6518,8300.0
2014-10-13 13:20:00,42.91,42.98,42.91,42.97,3500.0,32.6442,32.6975,32.6442,32.6899,3500.0
2014-10-13 13:25:00,42.96,43.03,42.95,43.03,10600.0,32.6823,32.7355,32.6747,32.7355,10600.0
2014-10-13 13:30:00,43.0,43.0,42.97,42.97,2100.0,32.7127,32.7127,32.6899,32.6899,2100.0
2014-10-13 13:35:00,42.97,43.01,42.96,42.96,5500.0,32.6899,32.7203,32.6823,32.6823,5500.0
2014-10-13 13:40:00,42.96,42.98,42.92,42.95,18300.0,32.6823,32.6975,32.6518,32.6747,18300.0
2014-10-13 13:45:00,42.95,42.99,42.92,42.94,6000.0,32.6747,32.7051,32.6518,32.6671,6000.0
2014-10-13 13:50:00,42.94,43.0,42.91,43.0,21900.0,32.6671,32.7127,32.6442,32.7127,21900.0
2014-10-13 13:55:00,42.97,42.97,42.87,42.93,6500.0,32.6899,32.6899,32.6138,32.6595,6500.0
2014-10-13 14:00:00,42.92,42.92,42.84,42.87,11000.0,32.6518,32.6518,32.591,32.6138,11000.0
2014-10-13 14:05:00,42.87,42.96,42.87,42.95,12400.0,32.6138,32.6823,32.6138,32.6747,12400.0
2014-10-13 14:10:00,42.95,42.98,42.92,42.92,8200.0,32.6747,32.6975,32.6518,32.6518,8200.0
2014-10-13 14:15:00,42.91,42.91,42.86,42.89,7300.0,32.6442,32.6442,32.6062,32.629,7300.0
2014-10-13 14:20:00,42.88,42.93,42.88,42.92,9200.0,32.6214,32.6595,32.6214,32.6518,9200.0
2014-10-13 14:25:00,42.91,42.94,42.9,42.93,11300.0,32.6442,32.6671,32.6366,32.6595,11300.0
2014-10-13 14:30:00,42.94,42.94,42.88,42.89,5900.0,32.6671,32.6671,32.6214,32.629,5900.0
2014-10-13 14:35:00,42.89,42.91,42.86,42.9,7300.0,32.629,32.6442,32.6062,32.6366,7300.0
2014-10-13 14:40:00,42.89,42.89,42.82,42.83,6500.0,32.629,32.629,32.5758,32.5834,6500.0
2014-10-13 14:45:00,42.83,42.83,42.8,42.8,5000.0,32.5834,32.5834,32.5606,32.5606,5000.0
2014-10-13 14:50:00,42.8,42.86,42.76,42.83,10300.0,32.5606,32.6062,32.5301,32.5834,10300.0
2014-10-13 14:55:00,42.83,42.83,42.75,42.77,12300.0,32.5834,32.5834,32.5225,32.5377,12300.0
2014-10-13 15:00:00,42.77,42.81,42.77,42.79,8700.0,32.5377,32.5682,32.5377,32.5529,8700.0
2014-10-13 15:05:00,42.79,42.79,42.75,42.76,15800.0,32.5529,32.5529,32.5225,32.5301,15800.0
2014-10-13 15:10:00,42.75,42.79,42.75,42.79,10700.0,32.5225,32.5529,32.5225,32.5529,10700.0
2014-10-13 15:15:00,42.79,42.79,42.69,42.7,20900.0,32.5529,32.5529,32.4769,32.4845,20900.0
2014-10-13 15:20:00,42.69,42.72,42.65,42.66,14100.0,32.4769,32.4997,32.4464,32.454,14100.0
2014-10-13 15:25:00,42.66,42.68,42.61,42.62,14500.0,32.454,32.4693,32.416,32.4236,14500.0
2014-10-13 15:30:00,42.61,42.61,42.38,42.52,43900.0,32.416,32.416,32.241,32.3475,43900.0
2014-10-13 15:35:00,42.51,42.55,42.46,42.46,23000.0,32.3399,32.3704,32.3019,32.3019,23000.0
2014-10-13 15:40:00,42.46,42.53,42.44,42.45,38600.0,32.3019,32.3552,32.2867,32.2943,38600.0
2014-10-13 15:45:00,42.45,42.46,42.37,42.38,41200.0,32.2943,32.3019,32.2334,32.241,41200.0
2014-10-13 15:50:00,42.38,42.41,42.26,42.32,63300.0,32.241,32.2639,32.1497,32.1954,63300.0
2014-10-13 15:55:00,42.31,42.32,42.27,42.31,61000.0,32.1878,32.1954,32.1574,32.1878,61000.0
2014-10-14 09:30:00,42.69,42.69,42.35,42.52,12900.0,32.4769,32.4769,32.2182,32.3475,12900.0
2014-10-14 09:35:00,42.52,42.74,42.51,42.73,7500.0,32.3475,32.5149,32.3399,32.5073,7500.0
2014-10-14 09:40:00,42.72,42.73,42.6,42.68,4200.0,32.4997,32.5073,32.4084,32.4693,4200.0
2014-10-14 09:45:00,42.69,42.73,42.64,42.66,10700.0,32.4769,32.5073,32.4388,32.454,10700.0
2014-10-14 09:50:00,42.64,42.7,42.6,42.67,8800.0,32.4388,32.4845,32.4084,32.4617,8800.0
2014-10-14 09:55:00,42.66,42.66,42.51,42.55,10800.0,32.454,32.454,32.3399,32.3704,10800.0
2014-10-14 10:00:00,42.58,42.79,42.53,42.79,14300.0,32.3932,32.5529,32.3552,32.5529,14300.0
2014-10-14 10:05:00,42.78,42.78,42.64,42.77,28900.0,32.5453,32.5453,32.4388,32.5377,28900.0
2014-10-14 10:10:00,42.79,42.87,42.73,42.85,13300.0,32.5529,32.6138,32.5073,32.5986,13300.0
2014-10-14 10:15:00,42.83,42.84,42.73,42.75,8600.0,32.5834,32.591,32.5073,32.5225,8600.0
2014-10-14 10:20:00,42.76,42.83,42.75,42.75,8700.0,32.5301,32.5834,32.5225,32.5225,8700.0
2014-10-14 10:25:00,42.75,42.88,42.75,42.82,11100.0,32.5225,32.6214,32.5225,32.5758,11100.0
2014-10-14 10:30:00,42.82,42.84,42.77,42.83,5700.0,32.5758,32.591,32.5377,32.5834,5700.0
2014-10-14 10:35:00,42.81,42.88,42.81,42.84,5800.0,32.5682,32.6214,32.5682,32.591,5800.0
2014-10-14 10:40:00,42.87,42.97,42.87,42.97,18900.0,32.6138,32.6899,32.6138,32.6899,18900.0
2014-10-14 10:45:00,42.96,43.04,42.96,43.04,9200.0,32.6823,32.7431,32.6823,32.7431,9200.0
2014-10-14 10:50:00,43.05,43.14,43.02,43.1,46100.0,32.7507,32.8192,32.7279,32.7888,46100.0
2014-10-14 10:55:00,43.08,43.09,42.94,42.96,14600.0,32.7736,32.7812,32.6671,32.6823,14600.0
2014-10-14 11:00:00,42.98,42.98,42.91,42.94,11100.0,32.6975,32.6975,32.6442,32.6671,11100.0
2014-10-14 11:05:00,42.93,42.95,42.92,42.94,6000.0,32.6595,32.6747,32.6518,32.6671,6000.0
2014-10-14 11:10:00,42.94,42.96,42.91,42.95,9700.0,32.6671,32.6823,32.6442,32.6747,9700.0
2014-10-14 11:15:00,42.96,43.05,42.96,43.04,35600.0,32.6823,32.7507,32.6823,32.7431,35600.0
2014-10-14 11:20:00,43.03,43.08,43.02,43.08,4000.0,32.7355,32.7736,32.7279,32.7736,4000.0
2014-10-14 11:25:00,43.08,43.12,43.06,43.08,13200.0,32.7736,32.804,32.7584,32.7736,13200.0
2014-10-14 11:30:00,43.07,43.13,43.05,43.06,7200.0,32.766,32.8116,32.7507,32.7584,7200.0
2014-10-14 11:35:00,43.06,43.17,43.06,43.17,10600.0,32.7584,32.842,32.7584,32.842,10600.0
2014-10-14 11:40:00,43.16,43.31,43.16,43.31,13000.0,32.8344,32.9485,32.8344,32.9485,13000.0
2014-10-14 11:45:00,43.31,43.36,43.29,43.36,10900.0,32.9485,32.9866,32.9333,32.9866,10900.0
2014-10-14 11:50:00,43.34,43.34,43.31,43.34,4900.0,32.9714,32.9714,32.9485,32.9714,4900.0
2014-10-14 11:55:00,43.34,43.39,43.3,43.31,11700.0,32.9714,33.0094,32.9409,32.9485,11700.0
2014-10-14 12:00:00,43.34,43.36,43.28,43.32,14800.0,32.9714,32.9866,32.9257,32.9562,14800.0
2014-10-14 12:05:00,43.31,43.4,43.31,43.38,21600.0,32.9485,33.017,32.9485,33.0018,21600.0
2014-10-14 12:10:00,43.38,43.4,43.35,43.4,10300.0,33.0018,33.017,32.979,33.017,10300.0
2014-10-14 12:15:00,43.41,43.42,43.37,43.37,5900.0,33.0246,33.0322,32.9942,32.9942,5900.0
2014-10-14 12:20:00,43.37,43.37,43.3,43.33,6100.0,32.9942,32.9942,32.9409,32.9638,6100.0
2014-10-14 12:25:00,43.33,43.34,43.29,43.33,3600.0,32.9638,32.9714,32.9333,32.9638,3600.0
2014-10-14 12:30:00,43.3,43.3,43.22,43.26,7700.0,32.9409,32.9409,32.8801,32.9105,7700.0
2014-10-14 12:35:00,43.25,43.28,43.24,43.25,10000.0,32.9029,32.9257,32.8953,32.9029,10000.0
2014-10-14 12:40:00,43.25,43.31,43.24,43.3,12100.0,32.9029,32.9485,32.8953,32.9409,12100.0
2014-10-14 12:45:00,43.28,43.31,43.23,43.31,5200.0,32.9257,32.9485,32.8877,32.9485,5200.0
2014-10-14 12:50:00,43.3,43.3,43.23,43.26,5700.0,32.9409,32.9409,32.8877,32.9105,5700.0
2014-10-14 12:55:00,43.24,43.28,43.24,43.24,6800.0,32.8953,32.9257,32.8953,32.8953,6800.0
2014-10-14 13:00:00,43.25,43.3,43.24,43.3,9600.0,32.9029,32.9409,32.8953,32.9409,9600.0
2014-10-14 13:05:00,43.29,43.29,43.23,43.23,7300.0,32.9333,32.9333,32.8877,32.8877,7300.0
2014-10-14 13:10:00,43.23,43.33,43.23,43.31,8300.0,32.8877,32.9638,32.8877,32.9485,8300.0
2014-10-14 13:15:00,43.31,43.36,43.27,43.3,5600.0,32.9485,32.9866,32.9181,32.9409,5600.0
2014-10-14 13:20:00,43.28,43.28,43.17,43.17,5600.0,32.9257,32.9257,32.842,32.842,5600.0
2014-10-14 13:25:00,43.17,43.2,43.16,43.16,6100.0,32.842,32.8649,32.8344,32.8344,6100.0
2014-10-14 13:30:00,43.15,43.21,43.14,43.18,12000.0,32.8268,32.8725,32.8192,32.8496,12000.0
2014-10-14 13:35:00,43.18,43.18,43.09,43.12,6800.0,32.8496,32.8496,32.7812,32.804,6800.0
2014-10-14 13:40:00,43.12,43.15,43.06,43.1,11700.0,32.804,32.8268,32.7584,32.7888,11700.0
2014-10-14 13:45:00,43.08,43.11,43.04,43.11,6000.0,32.7736,32.7964,32.7431,32.7964,6000.0
2014-10-14 13:50:00,43.11,43.11,43.05,43.08,4900.0,32.7964,32.7964,32.7507,32.7736,4900.0
2014-10-14 13:55:00,43.08,43.17,43.07,43.17,5100.0,32.7736,32.842,32.766,32.842,5100.0
2014-10-14 14:00:00,43.18,43.2,43.13,43.18,8900.0,32.8496,32.8649,32.8116,32.8496,8900.0
2014-10-14 14:05:00,43.16,43.17,43.1,43.1,4800.0,32.8344,32.842,32.7888,32.7888,4800.0
2014-10-14 14:10:00,43.11,43.16,43.1,43.15,6500.0,32.7964,32.8344,32.7888,32.8268,6500.0
2014-10-14 14:15:00,43.14,43.15,43.07,43.08,9500.0,32.8192,32.8268,32.766,32.7736,9500.0
2014-10-14 14:20:00,43.08,43.08,42.96,42.97,5800.0,32.7736,32.7736,32.6823,32.6899,5800.0
2014-10-14 14:25:00,42.96,42.97,42.95,42.95,5100.0,32.6823,32.6899,32.6747,32.6747,5100.0
2014-10-14 14:30:00,42.96,42.98,42.9,42.9,8200.0,32.6823,32.6975,32.6366,32.6366,8200.0
2014-10-14 14:35:00,42.88,42.94,42.87,42.9,15700.0,32.6214,32.6671,32.6138,32.6366,15700.0
2014-10-14 14:40:00,42.9,42.92,42.87,42.91,23000.0,32.6366,32.6518,32.6138,32.6442,23000.0
2014-10-14 14:45:00,42.92,42.93,42.85,42.88,23400.0,32.6518,32.6595,32.5986,32.6214,23400.0
2014-10-14 14:50:00,42.88,42.9,42.8,42.8,16200.0,32.6214,32.6366,32.5606,32.5606,16200.0
2014-10-14 14:55:00,42.8,42.81,42.76,42.8,20300.0,32.5606,32.5682,32.5301,32.5606,20300.0
2014-10-14 15:00:00,42.81,42.84,42.76,42.77,34400.0,32.5682,32.591,32.5301,32.5377,34400.0
2014-10-14 15:05:00,42.77,42.77,42.67,42.69,8100.0,32.5377,32.5377,32.4617,32.4769,8100.0
2014-10-14 15:10:00,42.69,42.75,42.69,42.72,14900.0,32.4769,32.5225,32.4769,32.4997,14900.0
2014-10-14 15:15:00,42.74,42.81,42.73,42.78,26600.0,32.5149,32.5682,32.5073,32.5453,26600.0
2014-10-14 15:20:00,42.77,42.8,42.75,42.79,41400.0,32.5377,32.5606,32.5225,32.5529,41400.0
2014-10-14 15:25:00,42.78,42.85,42.78,42.85,10200.0,32.5453,32.5986,32.5453,32.5986,10200.0
2014-10-14 15:30:00,42.86,42.86,42.75,42.77,24100.0,32.6062,32.6062,32.5225,32.5377,24100.0
2014-10-14 15:35:00,42.77,42.95,42.77,42.95,22000.0,32.5377,32.6747,32.5377,32.6747,22000.0
2014-10-14 15:40:00,42.97,43.06,42.97,43.04,27000.0,32.6899,32.7584,32.6899,32.7431,27000.0
2014-10-14 15:45:00,43.05,43.06,42.97,42.99,43900.0,32.7507,32.7584,32.6899,32.7051,43900.0
2014-10-14 15:50:00,42.98,43.02,42.98,42.98,26300.0,32.6975,32.7279,32.6975,32.6975,26300.0
2014-10-14 15:55:00,42.98,43.02,42.94,43.0,74900.0,32.6975,32.7279,32.6671,32.7127,74900.0
2014-10-15 09:30:00,42.3,42.34,42.24,42.24,3500.0,32.1802,32.2106,32.1345,32.1345,3500.0
2014-10-15 09:35:00,42.18,42.21,41.57,41.6,61000.0,32.0889,32.1117,31.6248,31.6476,61000.0
2014-10-15 09:40:00,41.6,41.94,41.57,41.94,32000.0,31.6476,31.9063,31.6248,31.9063,32000.0
2014-10-15 09:45:00,41.99,42.05,41.84,42.05,27400.0,31.9443,31.99,31.8302,31.99,27400.0
2014-10-15 09:50:00,42.01,42.18,42.01,42.1,19600.0,31.9596,32.0889,31.9596,32.028,19600.0
2014-10-15 09:55:00,42.11,42.19,41.97,42.19,29600.0,32.0356,32.0965,31.9291,32.0965,29600.0
2014-10-15 10:00:00,42.2,42.55,42.19,42.47,28300.0,32.1041,32.3704,32.0965,32.3095,28300.0
2014-10-15 10:05:00,42.47,42.6,42.46,42.6,14600.0,32.3095,32.4084,32.3019,32.4084,14600.0
2014-10-15 10:10:00,42.58,42.69,42.53,42.65,8800.0,32.3932,32.4769,32.3552,32.4464,8800.0
2014-10-15 10:15:00,42.65,42.65,42.43,42.43,11600.0,32.4464,32.4464,32.2791,32.2791,11600.0
2014-10-15 10:20:00,42.44,42.53,42.39,42.47,10500.0,32.2867,32.3552,32.2486,32.3095,10500.0
2014-10-15 10:25:00,42.45,42.61,42.39,42.52,16900.0,32.2943,32.416,32.2486,32.3475,16900.0
2014-10-15 10:30:00,42.54,42.56,42.45,42.5,25800.0,32.3628,32.378,32.2943,32.3323,25800.0
2014-10-15 10:35:00,42.5,42.56,42.47,42.48,33400.0,32.3323,32.378,32.3095,32.3171,33400.0
2014-10-15 10:40:00,42.5,42.54,42.44,42.44,31100.0,32.3323,32.3628,32.2867,32.2867,31100.0
2014-10-15 10:45:00,42.42,42.42,42.22,42.25,12800.0,32.2715,32.2715,32.1193,32.1421,12800.0
2014-10-15 10:50:00,42.27,42.33,42.19,42.26,26400.0,32.1574,32.203,32.0965,32.1497,26400.0
2014-10-15 10:55:00,42.26,42.29,42.2,42.25,10500.0,32.1497,32.1726,32.1041,32.1421,10500.0
2014-10-15 11:00:00,42.22,42.24,42.08,42.14,15900.0,32.1193,32.1345,32.0128,32.0585,15900.0
2014-10-15 11:05:00,42.14,42.28,42.14,42.26,13300.0,32.0585,32.165,32.0585,32.1497,13300.0
2014-10-15 11:10:00,42.27,42.31,42.19,42.2,8500.0,32.1574,32.1878,32.0965,32.1041,8500.0
2014-10-15 11:15:00,42.2,42.2,42.14,42.19,20300.0,32.1041,32.1041,32.0585,32.0965,20300.0
2014-10-15 11:20:00,42.18,42.18,42.05,42.09,20600.0,32.0889,32.0889,31.99,32.0204,20600.0
2014-10-15 11:25:00,42.1,42.13,41.98,42.02,12100.0,32.028,32.0508,31.9367,31.9672,12100.0
2014-10-15 11:30:00,41.99,42.12,41.94,41.97,12400.0,31.9443,32.0432,31.9063,31.9291,12400.0
2014-10-15 11:35:00,41.99,42.05,41.97,42.01,8000.0,31.9443,31.99,31.9291,31.9596,8000.0
2014-10-15 11:40:00,41.99,41.99,41.91,41.92,11900.0,31.9443,31.9443,31.8835,31.8911,11900.0
2014-10-15 11:45:00,41.91,41.91,41.83,41.89,6900.0,31.8835,31.8835,31.8226,31.8683,6900.0
2014-10-15 11:50:00,41.86,41.92,41.82,41.87,9000.0,31.8454,31.8911,31.815,31.853,9000.0
2014-10-15 11:55:00,41.89,42.1,41.89,42.1,25600.0,31.8683,32.028,31.8683,32.028,25600.0
2014-10-15 12:00:00,42.07,42.09,42.0,42.09,6100.0,32.0052,32.0204,31.9519,32.0204,6100.0
2014-10-15 12:05:00,42.09,42.18,42.05,42.17,46400.0,32.0204,32.0889,31.99,32.0813,46400.0
2014-10-15 12:10:00,42.16,42.2,42.09,42.15,31600.0,32.0737,32.1041,32.0204,32.0661,31600.0
2014-10-15 12:15:00,42.15,42.19,42.12,42.15,34700.0,32.0661,32.0965,32.0432,32.0661,34700.0
2014-10-15 12:20:00,42.15,42.24,42.15,42.19,10400.0,32.0661,32.1345,32.0661,32.0965,10400.0
2014-10-15 12:25:00,42.2,42.2,42.13,42.16,11900.0,32.1041,32.1041,32.0508,32.0737,11900.0
2014-10-15 12:30:00,42.17,42.2,42.12,42.13,11200.0,32.0813,32.1041,32.0432,32.0508,11200.0
2014-10-15 12:35:00,42.13,42.16,42.09,42.12,5600.0,32.0508,32.0737,32.0204,32.0432,5600.0
2014-10-15 12:40:00,42.12,42.12,41.93,41.97,14100.0,32.0432,32.0432,31.8987,31.9291,14100.0
2014-10-15 12:45:00,41.97,42.05,41.94,41.95,7100.0,31.9291,31.99,31.9063,31.9139,7100.0
2014-10-15 12:50:00,41.92,41.92,41.81,41.87,8700.0,31.8911,31.8911,31.8074,31.853,8700.0
2014-10-15 12:55:00,41.88,41.89,41.8,41.85,10700.0,31.8607,31.8683,31.7998,31.8378,10700.0
2014-10-15 13:00:00,41.83,41.9,41.81,41.9,14100.0,31.8226,31.8759,31.8074,31.8759,14100.0
2014-10-15 13:05:00,41.89,42.0,41.84,42.0,11600.0,31.8683,31.9519,31.8302,31.9519,11600.0
2014-10-15 13:10:00,42.01,42.02,41.94,41.96,7900.0,31.9596,31.9672,31.9063,31.9215,7900.0
2014-10-15 13:15:00,41.91,41.94,41.84,41.85,6000.0,31.8835,31.9063,31.8302,31.8378,6000.0
2014-10-15 13:20:00,41.81,41.81,41.7,41.73,13800.0,31.8074,31.8074,31.7237,31.7465,13800.0
2014-10-15 13:25:00,41.73,41.73,41.56,41.59,13700.0,31.7465,31.7465,31.6172,31.64,13700.0
2014-10-15 13:30:00,41.62,41.71,41.62,41.71,8400.0,31.6629,31.7313,31.6629,31.7313,8400.0
2014-10-15 13:35:00,41.69,41.69,41.59,41.63,9500.0,31.7161,31.7161,31.64,31.6705,9500.0
2014-10-15 13:40:00,41.63,41.68,41.61,41.61,10600.0,31.6705,31.7085,31.6553,31.6553,10600.0
2014-10-15 13:45:00,41.61,41.75,41.61,41.75,8100.0,31.6553,31.7618,31.6553,31.7618,8100.0
2014-10-15 13:50:00,41.76,41.86,41.74,41.84,12700.0,31.7694,31.8454,31.7541,31.8302,12700.0
2014-10-15 13:55:00,41.83,41.85,41.77,41.8,6800.0,31.8226,31.8378,31.777,31.7998,6800.0
2014-10-15 14:00:00,41.78,41.78,41.64,41.67,16100.0,31.7846,31.7846,31.6781,31.7009,16100.0
2014-10-15 14:05:00,41.68,41.79,41.67,41.74,9400.0,31.7085,31.7922,31.7009,31.7541,9400.0
2014-10-15 14:10:00,41.76,41.84,41.76,41.84,11800.0,31.7694,31.8302,31.7694,31.8302,11800.0
2014-10-15 14:15:00,41.86,42.05,41.86,42.05,36900.0,31.8454,31.99,31.8454,31.99,36900.0
2014-10-15 14:20:00,42.04,42.07,41.99,42.01,16500.0,31.9824,32.0052,31.9443,31.9596,16500.0
2014-10-15 14:25:00,42.02,42.04,41.94,42.0,93600.0,31.9672,31.9824,31.9063,31.9519,93600.0
2014-10-15 14:30:00,42.01,42.18,42.01,42.15,25200.0,31.9596,32.0889,31.9596,32.0661,25200.0
2014-10-15 14:35:00,42.17,42.36,42.17,42.36,24500.0,32.0813,32.2258,32.0813,32.2258,24500.0
2014-10-15 14:40:00,42.36,42.37,42.25,42.27,10600.0,32.2258,32.2334,32.1421,32.1574,10600.0
2014-10-15 14:45:00,42.28,42.32,42.23,42.31,12900.0,32.165,32.1954,32.1269,32.1878,12900.0
2014-10-15 14:50:00,42.32,42.44,42.31,42.42,24500.0,32.1954,32.2867,32.1878,32.2715,24500.0
2014-10-15 14:55:00,42.41,42.42,42.34,42.42,17700.0,32.2639,32.2715,32.2106,32.2715,17700.0
2014-10-15 15:00:00,42.42,42.42,42.34,42.36,16800.0,32.2715,32.2715,32.2106,32.2258,16800.0
2014-10-15 15:05:00,42.34,42.47,42.3,42.39,22800.0,32.2106,32.3095,32.1802,32.2486,22800.0
2014-10-15 15:10:00,42.39,42.52,42.39,42.39,28600.0,32.2486,32.3475,32.2486,32.2486,28600.0
2014-10-15 15:15:00,42.37,42.39,42.17,42.26,25800.0,32.2334,32.2486,32.0813,32.1497,25800.0
2014-10-15 15:20:00,42.25,42.32,42.25,42.29,20000.0,32.1421,32.1954,32.1421,32.1726,20000.0
2014-10-15 15:25:00,42.29,42.55,42.29,42.55,19100.0,32.1726,32.3704,32.1726,32.3704,19100.0
2014-10-15 15:30:00,42.57,42.64,42.56,42.61,21200.0,32.3856,32.4388,32.378,32.416,21200.0
2014-10-15 15:35:00,42.6,42.79,42.55,42.78,24000.0,32.4084,32.5529,32.3704,32.5453,24000.0
2014-10-15 15:40:00,42.78,42.86,42.76,42.83,30200.0,32.5453,32.6062,32.5301,32.5834,30200.0
2014-10-15 15:45:00,42.83,42.85,42.59,42.6,38200.0,32.5834,32.5986,32.4008,32.4084,38200.0
2014-10-15 15:50:00,42.6,42.63,42.54,42.6,49400.0,32.4084,32.4312,32.3628,32.4084,49400.0
2014-10-15 15:55:00,42.61,42.63,42.47,42.5,117500.0,32.416,32.4312,32.3095,32.3323,117500.0
2014-10-16 09:30:00,41.79,42.07,41.73,42.07,16700.0,31.7922,32.0052,31.7465,32.0052,16700.0
2014-10-16 09:35:00,42.07,42.43,42.03,42.24,20300.0,32.0052,32.2791,31.9748,32.1345,20300.0
2014-10-16 09:40:00,42.28,42.55,42.28,42.54,11700.0,32.165,32.3704,32.165,32.3628,11700.0
2014-10-16 09:45:00,42.54,42.54,42.25,42.41,15400.0,32.3628,32.3628,32.1421,32.2639,15400.0
2014-10-16 09:50:00,42.44,42.5,42.3,42.37,14600.0,32.2867,32.3323,32.1802,32.2334,14600.0
2014-10-16 09:55:00,42.4,42.4,42.21,42.25,11300.0,32.2563,32.2563,32.1117,32.1421,11300.0
2014-10-16 10:00:00,42.22,42.25,42.12,42.2,12300.0,32.1193,32.1421,32.0432,32.1041,12300.0
2014-10-16 10:05:00,42.18,42.21,42.01,42.11,10700.0,32.0889,32.1117,31.9596,32.0356,10700.0
2014-10-16 10:10:00,42.1,42.1,41.96,42.03,17300.0,32.028,32.028,31.9215,31.9748,17300.0
2014-10-16 10:15:00,41.97,41.98,41.8,41.91,19200.0,31.9291,31.9367,31.7998,31.8835,19200.0
2014-10-16 10:20:00,41.92,42.31,41.9,42.15,14200.0,31.8911,32.1878,31.8759,32.0661,14200.0
2014-10-16 10:25:00,42.15,42.2,42.01,42.11,12900.0,32.0661,32.1041,31.9596,32.0356,12900.0
2014-10-16 10:30:00,42.13,42.28,42.09,42.21,7300.0,32.0508,32.165,32.0204,32.1117,7300.0
2014-10-16 10:35:00,42.21,42.33,42.14,42.22,11800.0,32.1117,32.203,32.0585,32.1193,11800.0
2014-10-16 10:40:00,42.15,42.27,42.15,42.24,11400.0,32.0661,32.1574,32.0661,32.1345,11400.0
2014-10-16 10:45:00,42.25,42.54,42.25,42.5,16200.0,32.1421,32.3628,32.1421,32.3323,16200.0
2014-10-16 10:50:00,42.53,42.64,42.51,42.6,12000.0,32.3552,32.4388,32.3399,32.4084,12000.0
2014-10-16 10:55:00,42.6,42.66,42.55,42.55,14500.0,32.4084,32.454,32.3704,32.3704,14500.0
2014-10-16 11:00:00,42.55,42.6,42.37,42.37,31400.0,32.3704,32.4084,32.2334,32.2334,31400.0
2014-10-16 11:05:00,42.36,42.41,42.29,42.4,14500.0,32.2258,32.2639,32.1726,32.2563,14500.0
2014-10-16 11:10:00,42.4,42.67,42.4,42.61,27400.0,32.2563,32.4617,32.2563,32.416,27400.0
2014-10-16 11:15:00,42.62,42.86,42.6,42.8,20400.0,32.4236,32.6062,32.4084,32.5606,20400.0
2014-10-16 11:20:00,42.8,42.98,42.8,42.94,25700.0,32.5606,32.6975,32.5606,32.6671,25700.0
2014-10-16 11:25:00,42.94,42.96,42.86,42.92,17200.0,32.6671,32.6823,32.6062,32.6518,17200.0
2014-10-16 11:30:00,42.93,42.94,42.66,42.7,8800.0,32.6595,32.6671,32.454,32.4845,8800.0
2014-10-16 11:35:00,42.65,42.65,42.53,42.54,6400.0,32.4464,32.4464,32.3552,32.3628,6400.0
2014-10-16 11:40:00,42.52,42.64,42.52,42.59,10200.0,32.3475,32.4388,32.3475,32.4008,10200.0
2014-10-16 11:45:00,42.58,42.6,42.39,42.4,12400.0,32.3932,32.4084,32.2486,32.2563,12400.0
2014-10-16 11:50:00,42.4,42.43,42.29,42.32,12400.0,32.2563,32.2791,32.1726,32.1954,12400.0
2014-10-16 11:55:00,42.32,42.38,42.31,42.36,12300.0,32.1954,32.241,32.1878,32.2258,12300.0
2014-10-16 12:00:00,42.36,42.37,42.26,42.29,15700.0,32.2258,32.2334,32.1497,32.1726,15700.0
2014-10-16 12:05:00,42.32,42.44,42.32,42.42,4800.0,32.1954,32.2867,32.1954,32.2715,4800.0
2014-10-16 12:10:00,42.42,42.49,42.4,42.49,8100.0,32.2715,32.3247,32.2563,32.3247,8100.0
2014-10-16 12:15:00,42.47,42.49,42.4,42.49,10400.0,32.3095,32.3247,32.2563,32.3247,10400.0
2014-10-16 12:20:00,42.5,42.54,42.45,42.46,4700.0,32.3323,32.3628,32.2943,32.3019,4700.0
2014-10-16 12:25:00,42.46,42.46,42.34,42.41,10000.0,32.3019,32.3019,32.2106,32.2639,10000.0
2014-10-16 12:30:00,42.38,42.41,42.35,42.37,5100.0,32.241,32.2639,32.2182,32.2334,5100.0
2014-10-16 12:35:00,42.37,42.41,42.3,42.4,8500.0,32.2334,32.2639,32.1802,32.2563,8500.0
2014-10-16 12:40:00,42.4,42.44,42.39,42.41,7000.0,32.2563,32.2867,32.2486,32.2639,7000.0
2014-10-16 12:45:00,42.41,42.46,42.37,42.39,9300.0,32.2639,32.3019,32.2334,32.2486,9300.0
2014-10-16 12:50:00,42.4,42.46,42.39,42.41,5500.0,32.2563,32.3019,32.2486,32.2639,5500.0
2014-10-16 12:55:00,42.42,42.52,42.41,42.51,9800.0,32.2715,32.3475,32.2639,32.3399,9800.0
2014-10-16 13:00:00,42.51,42.6,42.51,42.56,2400.0,32.3399,32.4084,32.3399,32.378,2400.0
2014-10-16 13:05:00,42.55,42.59,42.5,42.54,6100.0,32.3704,32.4008,32.3323,32.3628,6100.0
2014-10-16 13:10:00,42.53,42.64,42.52,42.62,17100.0,32.3552,32.4388,32.3475,32.4236,17100.0
2014-10-16 13:15:00,42.63,42.66,42.56,42.6,8100.0,32.4312,32.454,32.378,32.4084,8100.0
2014-10-16 13:20:00,42.58,42.62,42.54,42.6,11200.0,32.3932,32.4236,32.3628,32.4084,11200.0
2014-10-16 13:25:00,42.6,42.64,42.57,42.57,9500.0,32.4084,32.4388,32.3856,32.3856,9500.0
2014-10-16 13:30:00,42.56,42.62,42.55,42.61,8900.0,32.378,32.4236,32.3704,32.416,8900.0
2014-10-16 13:35:00,42.61,42.73,42.58,42.69,22200.0,32.416,32.5073,32.3932,32.4769,22200.0
2014-10-16 13:40:00,42.7,42.76,42.68,42.76,7300.0,32.4845,32.5301,32.4693,32.5301,7300.0
2014-10-16 13:45:00,42.76,42.79,42.66,42.66,7600.0,32.5301,32.5529,32.454,32.454,7600.0
2014-10-16 13:50:00,42.66,42.66,42.47,42.52,19800.0,32.454,32.454,32.3095,32.3475,19800.0
2014-10-16 13:55:00,42.53,42.57,42.41,42.44,128100.0,32.3552,32.3856,32.2639,32.2867,128100.0
2014-10-16 14:00:00,42.46,42.59,42.4,42.58,27700.0,32.3019,32.4008,32.2563,32.3932,27700.0
2014-10-16 14:05:00,42.58,42.72,42.58,42.72,13000.0,32.3932,32.4997,32.3932,32.4997,13000.0
2014-10-16 14:10:00,42.73,42.76,42.65,42.65,14100.0,32.5073,32.5301,32.4464,32.4464,14100.0
2014-10-16 14:15:00,42.65,42.66,42.6,42.62,21100.0,32.4464,32.454,32.4084,32.4236,21100.0
2014-10-16 14:20:00,42.62,42.66,42.6,42.65,13100.0,32.4236,32.454,32.4084,32.4464,13100.0
2014-10-16 14:25:00,42.66,42.74,42.66,42.72,10900.0,32.454,32.5149,32.454,32.4997,10900.0
2014-10-16 14:30:00,42.73,42.82,42.72,42.8,16400.0,32.5073,32.5758,32.4997,32.5606,16400.0
2014-10-16 14:35:00,42.81,42.82,42.76,42.81,16500.0,32.5682,32.5758,32.5301,32.5682,16500.0
2014-10-16 14:40:00,42.81,42.81,42.74,42.75,14800.0,32.5682,32.5682,32.5149,32.5225,14800.0
2014-10-16 14:45:00,42.76,42.78,42.61,42.63,17300.0,32.5301,32.5453,32.416,32.4312,17300.0
2014-10-16 14:50:00,42.63,42.75,42.63,42.72,33300.0,32.4312,32.5225,32.4312,32.4997,33300.0
2014-10-16 14:55:00,42.72,42.79,42.72,42.79,19300.0,32.4997,32.5529,32.4997,32.5529,19300.0
2014-10-16 15:00:00,42.79,42.84,42.72,42.73,29600.0,32.5529,32.591,32.4997,32.5073,29600.0
2014-10-16 15:05:00,42.74,42.8,42.72,42.8,15700.0,32.5149,32.5606,32.4997,32.5606,15700.0
2014-10-16 15:10:00,42.81,42.96,42.81,42.95,31000.0,32.5682,32.6823,32.5682,32.6747,31000.0
2014-10-16 15:15:00,42.96,42.98,42.94,42.94,26700.0,32.6823,32.6975,32.6671,32.6671,26700.0
2014-10-16 15:20:00,42.94,43.02,42.94,42.99,24000.0,32.6671,32.7279,32.6671,32.7051,24000.0
2014-10-16 15:25:00,42.99,43.03,42.97,43.03,22500.0,32.7051,32.7355,32.6899,32.7355,22500.0
2014-10-16 15:30:00,43.04,43.04,42.97,43.01,19100.0,32.7431,32.7431,32.6899,32.7203,19100.0
2014-10-16 15:35:00,43.01,43.07,42.95,43.0,46700.0,32.7203,32.766,32.6747,32.7127,46700.0
2014-10-16 15:40:00,43.0,43.07,42.98,43.05,46300.0,32.7127,32.766,32.6975,32.7507,46300.0
2014-10-16 15:45:00,43.06,43.14,43.06,43.11,39800.0,32.7584,32.8192,32.7584,32.7964,39800.0
2014-10-16 15:50:00,43.11,43.13,43.06,43.06,72800.0,32.7964,32.8116,32.7584,32.7584,72800.0
2014-10-16 15:55:00,43.06,43.07,42.9,42.93,98900.0,32.7584,32.766,32.6366,32.6595,98900.0
2014-10-17 09:30:00,43.51,43.51,43.37,43.38,29100.0,33.1007,33.1007,32.9942,33.0018,29100.0
2014-10-17 09:35:00,43.28,43.28,42.87,42.9,14100.0,32.9257,32.9257,32.6138,32.6366,14100.0
2014-10-17 09:40:00,42.87,42.87,42.71,42.78,11500.0,32.6138,32.6138,32.4921,32.5453,11500.0
2014-10-17 09:45:00,42.78,42.88,42.73,42.76,15400.0,32.5453,32.6214,32.5073,32.5301,15400.0
2014-10-17 09:50:00,42.75,42.84,42.75,42.83,8000.0,32.5225,32.591,32.5225,32.5834,8000.0
2014-10-17 09:55:00,42.83,42.84,42.76,42.81,6700.0,32.5834,32.591,32.5301,32.5682,6700.0
2014-10-17 10:00:00,42.82,42.91,42.74,42.87,20300.0,32.5758,32.6442,32.5149,32.6138,20300.0
2014-10-17 10:05:00,42.85,42.98,42.83,42.96,9900.0,32.5986,32.6975,32.5834,32.6823,9900.0
2014-10-17 10:10:00,42.98,43.09,42.93,43.03,8600.0,32.6975,32.7812,32.6595,32.7355,8600.0
2014-10-17 10:15:00,43.02,43.24,43.01,43.15,4900.0,32.7279,32.8953,32.7203,32.8268,4900.0
2014-10-17 10:20:00,43.15,43.18,43.09,43.14,4800.0,32.8268,32.8496,32.7812,32.8192,4800.0
2014-10-17 10:25:00,43.14,43.2,43.13,43.2,3200.0,32.8192,32.8649,32.8116,32.8649,3200.0
2014-10-17 10:30:00,43.21,43.21,43.16,43.16,4200.0,32.8725,32.8725,32.8344,32.8344,4200.0
2014-10-17 10:35:00,43.16,43.17,43.09,43.09,3800.0,32.8344,32.842,32.7812,32.7812,3800.0
2014-10-17 10:40:00,43.1,43.13,43.06,43.08,4300.0,32.7888,32.8116,32.7584,32.7736,4300.0
2014-10-17 10:45:00,43.09,43.09,42.98,42.99,12400.0,32.7812,32.7812,32.6975,32.7051,12400.0
2014-10-17 10:50:00,42.99,43.03,42.98,43.02,13600.0,32.7051,32.7355,32.6975,32.7279,13600.0
2014-10-17 10:55:00,43.04,43.04,42.99,43.01,13400.0,32.7431,32.7431,32.7051,32.7203,13400.0
2014-10-17 11:00:00,43.02,43.04,43.0,43.01,4300.0,32.7279,32.7431,32.7127,32.7203,4300.0
2014-10-17 11:05:00,43.0,43.01,42.94,42.98,9300.0,32.7127,32.7203,32.6671,32.6975,9300.0
2014-10-17 11:10:00,42.96,42.96,42.92,42.95,3500.0,32.6823,32.6823,32.6518,32.6747,3500.0
2014-10-17 11:15:00,42.95,42.98,42.95,42.98,4900.0,32.6747,32.6975,32.6747,32.6975,4900.0
2014-10-17 11:20:00,42.98,43.01,42.96,42.99,2600.0,32.6975,32.7203,32.6823,32.7051,2600.0
2014-10-17 11:25:00,42.98,43.05,42.98,43.0,7200.0,32.6975,32.7507,32.6975,32.7127,7200.0
2014-10-17 11:30:00,42.99,43.01,42.95,42.99,7100.0,32.7051,32.7203,32.6747,32.7051,7100.0
2014-10-17 11:35:00,42.99,43.02,42.97,43.0,7800.0,32.7051,32.7279,32.6899,32.7127,7800.0
2014-10-17 11:40:00,43.0,43.0,42.95,42.98,8300.0,32.7127,32.7127,32.6747,32.6975,8300.0
2014-10-17 11:45:00,43.0,43.08,43.0,43.06,3800.0,32.7127,32.7736,32.7127,32.7584,3800.0
2014-10-17 11:50:00,43.05,43.09,43.05,43.09,21200.0,32.7507,32.7812,32.7507,32.7812,21200.0
2014-10-17 11:55:00,43.09,43.12,43.06,43.1,17500.0,32.7812,32.804,32.7584,32.7888,17500.0
2014-10-17 12:00:00,43.12,43.2,43.12,43.19,3800.0,32.804,32.8649,32.804,32.8573,3800.0
2014-10-17 12:05:00,43.2,43.3,43.2,43.29,16500.0,32.8649,32.9409,32.8649,32.9333,16500.0
2014-10-17 12:10:00,43.29,43.3,43.24,43.3,18800.0,32.9333,32.9409,32.8953,32.9409,18800.0
2014-10-17 12:15:00,43.3,43.3,43.22,43.22,11900.0,32.9409,32.9409,32.8801,32.8801,11900.0
2014-10-17 12:20:00,43.22,43.31,43.22,43.31,10000.0,32.8801,32.9485,32.8801,32.9485,10000.0
2014-10-17 12:25:00,43.31,43.36,43.3,43.36,4800.0,32.9485,32.9866,32.9409,32.9866,4800.0
2014-10-17 12:30:00,43.36,43.39,43.32,43.33,4000.0,32.9866,33.0094,32.9562,32.9638,4000.0
2014-10-17 12:35:00,43.33,43.36,43.26,43.26,4100.0,32.9638,32.9866,32.9105,32.9105,4100.0
2014-10-17 12:40:00,43.26,43.27,43.19,43.19,10500.0,32.9105,32.9181,32.8573,32.8573,10500.0
2014-10-17 12:45:00,43.16,43.16,43.12,43.14,6300.0,32.8344,32.8344,32.804,32.8192,6300.0
2014-10-17 12:50:00,43.14,43.15,43.12,43.14,9300.0,32.8192,32.8268,32.804,32.8192,9300.0
2014-10-17 12:55:00,43.14,43.27,43.14,43.23,33000.0,32.8192,32.9181,32.8192,32.8877,33000.0
2014-10-17 13:00:00,43.23,43.29,43.23,43.24,2300.0,32.8877,32.9333,32.8877,32.8953,2300.0
2014-10-17 13:05:00,43.2,43.31,43.19,43.27,18200.0,32.8649,32.9485,32.8573,32.9181,18200.0
2014-10-17 13:10:00,43.27,43.29,43.21,43.21,3400.0,32.9181,32.9333,32.8725,32.8725,3400.0
2014-10-17 13:15:00,43.23,43.3,43.21,43.3,5200.0,32.8877,32.9409,32.8725,32.9409,5200.0
2014-10-17 13:20:00,43.3,43.3,43.24,43.26,5000.0,32.9409,32.9409,32.8953,32.9105,5000.0
2014-10-17 13:25:00,43.26,43.31,43.25,43.25,9600.0,32.9105,32.9485,32.9029,32.9029,9600.0
2014-10-17 13:30:00,43.23,43.28,43.23,43.25,3900.0,32.8877,32.9257,32.8877,32.9029,3900.0
2014-10-17 13:35:00,43.25,43.3,43.23,43.27,11300.0,32.9029,32.9409,32.8877,32.9181,11300.0
2014-10-17 13:40:00,43.28,43.33,43.25,43.33,17100.0,32.9257,32.9638,32.9029,32.9638,17100.0
2014-10-17 13:45:00,43.31,43.31,43.24,43.24,6000.0,32.9485,32.9485,32.8953,32.8953,6000.0
2014-10-17 13:50:00,43.23,43.29,43.21,43.23,12400.0,32.8877,32.9333,32.8725,32.8877,12400.0
2014-10-17 13:55:00,43.21,43.25,43.16,43.2,5400.0,32.8725,32.9029,32.8344,32.8649,5400.0
2014-10-17 14:00:00,43.19,43.2,43.15,43.16,3400.0,32.8573,32.8649,32.8268,32.8344,3400.0
2014-10-17 14:05:00,43.16,43.16,43.04,43.05,21600.0,32.8344,32.8344,32.7431,32.7507,21600.0
2014-10-17 14:10:00,43.04,43.11,43.03,43.1,14200.0,32.7431,32.7964,32.7355,32.7888,14200.0
2014-10-17 14:15:00,43.12,43.13,43.04,43.05,4500.0,32.804,32.8116,32.7431,32.7507,4500.0
2014-10-17 14:20:00,43.05,43.16,43.05,43.16,16900.0,32.7507,32.8344,32.7507,32.8344,16900.0
2014-10-17 14:25:00,43.18,43.18,43.11,43.15,11900.0,32.8496,32.8496,32.7964,32.8268,11900.0
2014-10-17 14:30:00,43.14,43.19,43.11,43.15,3000.0,32.8192,32.8573,32.7964,32.8268,3000.0
2014-10-17 14:35:00,43.16,43.16,43.11,43.14,2500.0,32.8344,32.8344,32.7964,32.8192,2500.0
2014-10-17 14:40:00,43.14,43.23,43.14,43.23,5100.0,32.8192,32.8877,32.8192,32.8877,5100.0
2014-10-17 14:45:00,43.23,43.23,43.18,43.22,7300.0,32.8877,32.8877,32.8496,32.8801,7300.0
2014-10-17 14:50:00,43.23,43.29,43.22,43.27,15700.0,32.8877,32.9333,32.8801,32.9181,15700.0
2014-10-17 14:55:00,43.27,43.3,43.24,43.3,7000.0,32.9181,32.9409,32.8953,32.9409,7000.0
2014-10-17 15:00:00,43.29,43.3,43.18,43.19,5400.0,32.9333,32.9409,32.8496,32.8573,5400.0
2014-10-17 15:05:00,43.18,43.28,43.17,43.23,10400.0,32.8496,32.9257,32.842,32.8877,10400.0
2014-10-17 15:10:00,43.24,43.33,43.23,43.33,11000.0,32.8953,32.9638,32.8877,32.9638,11000.0
2014-10-17 15:15:00,43.34,43.36,43.3,43.34,7200.0,32.9714,32.9866,32.9409,32.9714,7200.0
2014-10-17 15:20:00,43.34,43.34,43.3,43.3,7500.0,32.9714,32.9714,32.9409,32.9409,7500.0
2014-10-17 15:25:00,43.31,43.35,43.23,43.25,21600.0,32.9485,32.979,32.8877,32.9029,21600.0
2014-10-17 15:30:00,43.25,43.31,43.24,43.25,32700.0,32.9029,32.9485,32.8953,32.9029,32700.0
2014-10-17 15:35:00,43.24,43.29,43.23,43.24,15800.0,32.8953,32.9333,32.8877,32.8953,15800.0
2014-10-17 15:40:00,43.23,43.28,43.22,43.28,12400.0,32.8877,32.9257,32.8801,32.9257,12400.0
2014-10-17 15:45:00,43.28,43.34,43.28,43.3,35100.0,32.9257,32.9714,32.9257,32.9409,35100.0
2014-10-17 15:50:00,43.3,43.34,43.28,43.34,49000.0,32.9409,32.9714,32.9257,32.9714,49000.0
2014-10-17 15:55:00,43.34,43.37,43.28,43.29,64600.0,32.9714,32.9942,32.9257,32.9333,64600.0
2014-10-20 09:30:00,43.37,43.75,43.37,43.71,27800.0,32.9942,33.2833,32.9942,33.2528,27800.0
2014-10-20 09:35:00,43.71,44.08,43.7,44.08,16900.0,33.2528,33.5343,33.2452,33.5343,16900.0
2014-10-20 09:40:00,44.06,44.18,43.89,43.92,17000.0,33.5191,33.6104,33.3898,33.4126,17000.0
2014-10-20 09:45:00,43.93,43.95,43.63,43.65,11700.0,33.4202,33.4354,33.192,33.2072,11700.0
2014-10-20 09:50:00,43.62,43.64,43.54,43.6,4400.0,33.1844,33.1996,33.1235,33.1692,4400.0
2014-10-20 09:55:00,43.6,43.74,43.57,43.73,14600.0,33.1692,33.2757,33.1463,33.2681,14600.0
2014-10-20 10:00:00,43.77,43.8,43.66,43.72,5500.0,33.2985,33.3213,33.2148,33.2605,5500.0
2014-10-20 10:05:00,43.75,43.78,43.7,43.72,4600.0,33.2833,33.3061,33.2452,33.2605,4600.0
2014-10-20 10:10:00,43.71,43.78,43.64,43.67,5400.0,33.2528,33.3061,33.1996,33.2224,5400.0
2014-10-20 10:15:00,43.67,43.71,43.58,43.61,8700.0,33.2224,33.2528,33.1539,33.1768,8700.0
2014-10-20 10:20:00,43.63,43.86,43.63,43.86,7300.0,33.192,33.367,33.192,33.367,7300.0
2014-10-20 10:25:00,43.86,43.89,43.82,43.82,3000.0,33.367,33.3898,33.3365,33.3365,3000.0
2014-10-20 10:30:00,43.82,43.85,43.8,43.84,3500.0,33.3365,33.3594,33.3213,33.3517,3500.0
2014-10-20 10:35:00,43.85,43.91,43.82,43.83,3500.0,33.3594,33.405,33.3365,33.3441,3500.0
2014-10-20 10:40:00,43.85,43.94,43.83,43.93,8500.0,33.3594,33.4278,33.3441,33.4202,8500.0
2014-10-20 10:45:00,43.94,43.95,43.86,43.89,3200.0,33.4278,33.4354,33.367,33.3898,3200.0
2014-10-20 10:50:00,43.82,43.83,43.79,43.83,3600.0,33.3365,33.3441,33.3137,33.3441,3600.0
2014-10-20 10:55:00,43.84,43.87,43.81,43.83,5700.0,33.3517,33.3746,33.3289,33.3441,5700.0
2014-10-20 11:00:00,43.85,43.88,43.83,43.84,5700.0,33.3594,33.3822,33.3441,33.3517,5700.0
2014-10-20 11:05:00,43.85,43.89,43.85,43.89,3400.0,33.3594,33.3898,33.3594,33.3898,3400.0
2014-10-20 11:10:00,43.91,43.92,43.83,43.91,4500.0,33.405,33.4126,33.3441,33.405,4500.0
2014-10-20 11:15:00,43.91,43.93,43.87,43.89,3700.0,33.405,33.4202,33.3746,33.3898,3700.0
2014-10-20 11:20:00,43.88,43.91,43.84,43.9,3500.0,33.3822,33.405,33.3517,33.3974,3500.0
2014-10-20 11:25:00,43.91,43.91,43.87,43.89,3700.0,33.405,33.405,33.3746,33.3898,3700.0
2014-10-20 11:30:00,43.89,43.94,43.86,43.93,5900.0,33.3898,33.4278,33.367,33.4202,5900.0
2014-10-20 11:35:00,43.94,44.01,43.94,43.99,6700.0,33.4278,33.4811,33.4278,33.4659,6700.0
2014-10-20 11:40:00,44.0,44.03,43.98,43.98,31500.0,33.4735,33.4963,33.4583,33.4583,31500.0
2014-10-20 11:45:00,43.98,44.08,43.98,44.08,14400.0,33.4583,33.5343,33.4583,33.5343,14400.0
2014-10-20 11:50:00,44.09,44.09,44.02,44.02,3100.0,33.5419,33.5419,33.4887,33.4887,3100.0
2014-10-20 11:55:00,44.03,44.03,44.0,44.01,3000.0,33.4963,33.4963,33.4735,33.4811,3000.0
2014-10-20 12:00:00,44.0,44.04,43.99,44.02,5900.0,33.4735,33.5039,33.4659,33.4887,5900.0
2014-10-20 12:05:00,44.02,44.02,44.0,44.01,4900.0,33.4887,33.4887,33.4735,33.4811,4900.0
2014-10-20 12:10:00,43.99,44.08,43.99,44.07,5400.0,33.4659,33.5343,33.4659,33.5267,5400.0
2014-10-20 12:15:00,44.06,44.09,44.05,44.07,2900.0,33.5191,33.5419,33.5115,33.5267,2900.0
2014-10-20 12:20:00,44.07,44.11,44.07,44.11,4700.0,33.5267,33.5572,33.5267,33.5572,4700.0
2014-10-20 12:25:00,44.12,44.23,44.11,44.23,34800.0,33.5648,33.6484,33.5572,33.6484,34800.0
2014-10-20 12:30:00,44.24,44.26,44.19,44.21,46000.0,33.6561,33.6713,33.618,33.6332,46000.0
2014-10-20 12:35:00,44.22,44.22,44.19,44.19,5300.0,33.6408,33.6408,33.618,33.618,5300.0
2014-10-20 12:40:00,44.19,44.2,44.12,44.12,6200.0,33.618,33.6256,33.5648,33.5648,6200.0
2014-10-20 12:45:00,44.13,44.13,44.07,44.11,3900.0,33.5724,33.5724,33.5267,33.5572,3900.0
2014-10-20 12:50:00,44.12,44.13,44.06,44.1,10000.0,33.5648,33.5724,33.5191,33.5495,10000.0
2014-10-20 12:55:00,44.09,44.09,43.94,43.94,7800.0,33.5419,33.5419,33.4278,33.4278,7800.0
2014-10-20 13:00:00,43.94,43.96,43.87,43.95,14300.0,33.4278,33.443,33.3746,33.4354,14300.0
2014-10-20 13:05:00,43.94,44.0,43.93,43.99,5300.0,33.4278,33.4735,33.4202,33.4659,5300.0
2014-10-20 13:10:00,43.99,44.04,43.99,44.02,8200.0,33.4659,33.5039,33.4659,33.4887,8200.0
2014-10-20 13:15:00,44.02,44.05,44.02,44.05,2700.0,33.4887,33.5115,33.4887,33.5115,2700.0
2014-10-20 13:20:00,44.06,44.11,44.06,44.08,6700.0,33.5191,33.5572,33.5191,33.5343,6700.0
2014-10-20 13:25:00,44.09,44.14,44.09,44.12,5200.0,33.5419,33.58,33.5419,33.5648,5200.0
2014-10-20 13:30:00,44.11,44.11,44.07,44.08,5000.0,33.5572,33.5572,33.5267,33.5343,5000.0
2014-10-20 13:35:00,44.08,44.14,44.08,44.14,7100.0,33.5343,33.58,33.5343,33.58,7100.0
2014-10-20 13:40:00,44.14,44.18,44.14,44.14,4900.0,33.58,33.6104,33.58,33.58,4900.0
2014-10-20 13:45:00,44.13,44.15,44.1,44.11,8900.0,33.5724,33.5876,33.5495,33.5572,8900.0
2014-10-20 13:50:00,44.12,44.14,44.1,44.12,4200.0,33.5648,33.58,33.5495,33.5648,4200.0
2014-10-20 13:55:00,44.13,44.15,44.11,44.13,6600.0,33.5724,33.5876,33.5572,33.5724,6600.0
2014-10-20 14:00:00,44.13,44.23,44.13,44.19,21800.0,33.5724,33.6484,33.5724,33.618,21800.0
2014-10-20 14:05:00,44.19,44.21,44.19,44.21,15800.0,33.618,33.6332,33.618,33.6332,15800.0
2014-10-20 14:10:00,44.2,44.25,44.2,44.25,27600.0,33.6256,33.6637,33.6256,33.6637,27600.0
2014-10-20 14:15:00,44.26,44.38,44.26,44.38,10100.0,33.6713,33.7626,33.6713,33.7626,10100.0
2014-10-20 14:20:00,44.38,44.38,44.31,44.33,10500.0,33.7626,33.7626,33.7093,33.7245,10500.0
2014-10-20 14:25:00,44.34,44.4,44.32,44.32,13800.0,33.7321,33.7778,33.7169,33.7169,13800.0
2014-10-20 14:30:00,44.31,44.32,44.27,44.29,9100.0,33.7093,33.7169,33.6789,33.6941,9100.0
2014-10-20 14:35:00,44.29,44.33,44.29,44.31,8400.0,33.6941,33.7245,33.6941,33.7093,8400.0
2014-10-20 14:40:00,44.32,44.34,44.29,44.31,8200.0,33.7169,33.7321,33.6941,33.7093,8200.0
2014-10-20 14:45:00,44.29,44.29,44.27,44.28,6600.0,33.6941,33.6941,33.6789,33.6865,6600.0
2014-10-20 14:50:00,44.28,44.28,44.2,44.22,12900.0,33.6865,33.6865,33.6256,33.6408,12900.0
2014-10-20 14:55:00,44.22,44.26,44.18,44.25,8400.0,33.6408,33.6713,33.6104,33.6637,8400.0
2014-10-20 15:00:00,44.26,44.31,44.26,44.3,10200.0,33.6713,33.7093,33.6713,33.7017,10200.0
2014-10-20 15:05:00,44.3,44.37,44.3,44.33,7800.0,33.7017,33.755,33.7017,33.7245,7800.0
2014-10-20 15:10:00,44.34,44.37,44.32,44.36,11100.0,33.7321,33.755,33.7169,33.7473,11100.0
2014-10-20 15:15:00,44.36,44.37,44.34,44.34,6500.0,33.7473,33.755,33.7321,33.7321,6500.0
2014-10-20 15:20:00,44.34,44.34,44.3,44.31,13700.0,33.7321,33.7321,33.7017,33.7093,13700.0
2014-10-20 15:25:00,44.31,44.34,44.3,44.3,12400.0,33.7093,33.7321,33.7017,33.7017,12400.0
2014-10-20 15:30:00,44.32,44.32,44.28,44.3,27600.0,33.7169,33.7169,33.6865,33.7017,27600.0
2014-10-20 15:35:00,44.31,44.31,44.23,44.24,23000.0,33.7093,33.7093,33.6484,33.6561,23000.0
2014-10-20 15:40:00,44.24,44.33,44.24,44.33,34800.0,33.6561,33.7245,33.6561,33.7245,34800.0
2014-10-20 15:45:00,44.33,44.33,44.27,44.27,53900.0,33.7245,33.7245,33.6789,33.6789,53900.0
2014-10-20 15:50:00,44.27,44.29,44.26,44.29,50700.0,33.6789,33.6941,33.6713,33.6941,50700.0
2014-10-20 15:55:00,44.28,44.31,44.24,44.25,86200.0,33.6865,33.7093,33.6561,33.6637,86200.0
2014-10-21 09:30:00,44.4,44.6,44.4,44.6,35800.0,33.7778,33.9299,33.7778,33.9299,35800.0
2014-10-21 09:35:00,44.56,44.58,44.51,44.57,2700.0,33.8995,33.9147,33.8615,33.9071,2700.0
2014-10-21 09:40:00,44.56,44.59,44.41,44.59,19300.0,33.8995,33.9223,33.7854,33.9223,19300.0
2014-10-21 09:45:00,44.6,44.74,44.6,44.68,6500.0,33.9299,34.0364,33.9299,33.9908,6500.0
2014-10-21 09:50:00,44.7,44.72,44.64,44.7,13300.0,34.006,34.0212,33.9604,34.006,13300.0
2014-10-21 09:55:00,44.7,44.7,44.56,44.56,2500.0,34.006,34.006,33.8995,33.8995,2500.0
2014-10-21 10:00:00,44.54,44.66,44.54,44.62,4100.0,33.8843,33.9756,33.8843,33.9451,4100.0
2014-10-21 10:05:00,44.65,44.75,44.62,44.72,10400.0,33.968,34.044,33.9451,34.0212,10400.0
2014-10-21 10:10:00,44.75,44.87,44.71,44.87,5300.0,34.044,34.1353,34.0136,34.1353,5300.0
2014-10-21 10:15:00,44.87,44.88,44.77,44.8,10600.0,34.1353,34.1429,34.0593,34.0821,10600.0
2014-10-21 10:20:00,44.8,44.85,44.76,44.84,11700.0,34.0821,34.1201,34.0516,34.1125,11700.0
2014-10-21 10:25:00,44.86,44.89,44.81,44.86,10700.0,34.1277,34.1505,34.0897,34.1277,10700.0
2014-10-21 10:30:00,44.85,44.87,44.79,44.83,4900.0,34.1201,34.1353,34.0745,34.1049,4900.0
2014-10-21 10:35:00,44.84,44.95,44.83,44.92,12200.0,34.1125,34.1962,34.1049,34.1734,12200.0
2014-10-21 10:40:00,44.92,44.97,44.9,44.96,11400.0,34.1734,34.2114,34.1582,34.2038,11400.0
2014-10-21 10:45:00,44.96,44.98,44.92,44.96,4600.0,34.2038,34.219,34.1734,34.2038,4600.0
2014-10-21 10:50:00,44.95,44.96,44.87,44.89,9300.0,34.1962,34.2038,34.1353,34.1505,9300.0
2014-10-21 10:55:00,44.88,44.88,44.84,44.84,9300.0,34.1429,34.1429,34.1125,34.1125,9300.0
2014-10-21 11:00:00,44.84,44.86,44.82,44.85,4600.0,34.1125,34.1277,34.0973,34.1201,4600.0
2014-10-21 11:05:00,44.86,44.87,44.82,44.86,9800.0,34.1277,34.1353,34.0973,34.1277,9800.0
2014-10-21 11:10:00,44.85,44.86,44.77,44.78,11500.0,34.1201,34.1277,34.0593,34.0669,11500.0
2014-10-21 11:15:00,44.78,44.78,44.75,44.77,4800.0,34.0669,34.0669,34.044,34.0593,4800.0
2014-10-21 11:20:00,44.78,44.86,44.78,44.85,12700.0,34.0669,34.1277,34.0669,34.1201,12700.0
2014-10-21 11:25:00,44.87,44.91,44.87,44.91,6600.0,34.1353,34.1658,34.1353,34.1658,6600.0
2014-10-21 11:30:00,44.9,44.94,44.9,44.94,6100.0,34.1582,34.1886,34.1582,34.1886,6100.0
2014-10-21 11:35:00,44.95,44.97,44.94,44.96,7100.0,34.1962,34.2114,34.1886,34.2038,7100.0
2014-10-21 11:40:00,44.96,45.07,44.96,45.05,14100.0,34.2038,34.2875,34.2038,34.2723,14100.0
2014-10-21 11:45:00,45.05,45.07,45.02,45.04,8400.0,34.2723,34.2875,34.2494,34.2647,8400.0
2014-10-21 11:50:00,45.02,45.03,44.95,44.96,15500.0,34.2494,34.2571,34.1962,34.2038,15500.0
2014-10-21 11:55:00,44.96,45.0,44.94,45.0,21200.0,34.2038,34.2342,34.1886,34.2342,21200.0
2014-10-21 12:00:00,45.01,45.07,45.0,45.07,10600.0,34.2418,34.2875,34.2342,34.2875,10600.0
2014-10-21 12:05:00,45.07,45.08,45.02,45.02,4900.0,34.2875,34.2951,34.2494,34.2494,4900.0
2014-10-21 12:10:00,45.03,45.03,44.88,44.91,40100.0,34.2571,34.2571,34.1429,34.1658,40100.0
2014-10-21 12:15:00,44.9,44.95,44.88,44.94,10100.0,34.1582,34.1962,34.1429,34.1886,10100.0
2014-10-21 12:20:00,44.95,44.98,44.92,44.98,9700.0,34.1962,34.219,34.1734,34.219,9700.0
2014-10-21 12:25:00,44.98,45.02,44.96,45.02,5900.0,34.219,34.2494,34.2038,34.2494,5900.0
2014-10-21 12:30:00,45.02,45.07,45.02,45.05,9400.0,34.2494,34.2875,34.2494,34.2723,9400.0
2014-10-21 12:35:00,45.05,45.05,44.99,44.99,3400.0,34.2723,34.2723,34.2266,34.2266,3400.0
2014-10-21 12:40:00,44.99,45.02,44.99,45.01,6200.0,34.2266,34.2494,34.2266,34.2418,6200.0
2014-10-21 12:45:00,45.0,45.02,44.95,44.95,7000.0,34.2342,34.2494,34.1962,34.1962,7000.0
2014-10-21 12:50:00,44.94,44.94,44.81,44.83,12400.0,34.1886,34.1886,34.0897,34.1049,12400.0
2014-10-21 12:55:00,44.82,44.83,44.78,44.78,3700.0,34.0973,34.1049,34.0669,34.0669,3700.0
2014-10-21 13:00:00,44.78,44.78,44.75,44.76,7600.0,34.0669,34.0669,34.044,34.0516,7600.0
2014-10-21 13:05:00,44.76,44.76,44.72,44.72,3500.0,34.0516,34.0516,34.0212,34.0212,3500.0
2014-10-21 13:10:00,44.73,44.74,44.7,44.71,5400.0,34.0288,34.0364,34.006,34.0136,5400.0
2014-10-21 13:15:00,44.71,44.71,44.66,44.66,3800.0,34.0136,34.0136,33.9756,33.9756,3800.0
2014-10-21 13:20:00,44.66,44.67,44.62,44.64,5500.0,33.9756,33.9832,33.9451,33.9604,5500.0
2014-10-21 13:25:00,44.64,44.7,44.64,44.7,4400.0,33.9604,34.006,33.9604,34.006,4400.0
2014-10-21 13:30:00,44.71,44.8,44.71,44.8,3600.0,34.0136,34.0821,34.0136,34.0821,3600.0
2014-10-21 13:35:00,44.8,44.83,44.79,44.82,3300.0,34.0821,34.1049,34.0745,34.0973,3300.0
2014-10-21 13:40:00,44.82,44.86,44.8,44.85,5700.0,34.0973,34.1277,34.0821,34.1201,5700.0
2014-10-21 13:45:00,44.83,44.84,44.82,44.83,6600.0,34.1049,34.1125,34.0973,34.1049,6600.0
2014-10-21 13:50:00,44.84,44.9,44.84,44.9,4800.0,34.1125,34.1582,34.1125,34.1582,4800.0
2014-10-21 13:55:00,44.9,44.9,44.87,44.89,5800.0,34.1582,34.1582,34.1353,34.1505,5800.0
2014-10-21 14:00:00,44.87,44.88,44.85,44.87,2700.0,34.1353,34.1429,34.1201,34.1353,2700.0
2014-10-21 14:05:00,44.88,44.96,44.88,44.96,5000.0,34.1429,34.2038,34.1429,34.2038,5000.0
2014-10-21 14:10:00,44.96,44.99,44.94,44.99,4300.0,34.2038,34.2266,34.1886,34.2266,4300.0
2014-10-21 14:15:00,44.99,45.0,44.95,44.98,7700.0,34.2266,34.2342,34.1962,34.219,7700.0
2014-10-21 14:20:00,44.98,45.0,44.97,44.99,6800.0,34.219,34.2342,34.2114,34.2266,6800.0
2014-10-21 14:25:00,44.98,45.01,44.97,44.97,6600.0,34.219,34.2418,34.2114,34.2114,6600.0
2014-10-21 14:30:00,44.98,44.98,44.94,44.96,6200.0,34.219,34.219,34.1886,34.2038,6200.0
2014-10-21 14:35:00,44.96,45.01,44.96,45.01,5000.0,34.2038,34.2418,34.2038,34.2418,5000.0
2014-10-21 14:40:00,45.02,45.03,44.97,44.98,4800.0,34.2494,34.2571,34.2114,34.219,4800.0
2014-10-21 14:45:00,44.98,44.98,44.93,44.94,9800.0,34.219,34.219,34.181,34.1886,9800.0
2014-10-21 14:50:00,44.95,44.96,44.93,44.95,8100.0,34.1962,34.2038,34.181,34.1962,8100.0
2014-10-21 14:55:00,44.96,44.96,44.94,44.95,3900.0,34.2038,34.2038,34.1886,34.1962,3900.0
2014-10-21 15:00:00,44.95,44.97,44.93,44.97,6800.0,34.1962,34.2114,34.181,34.2114,6800.0
2014-10-21 15:05:00,44.98,44.98,44.96,44.96,6600.0,34.219,34.219,34.2038,34.2038,6600.0
2014-10-21 15:10:00,44.97,45.06,44.97,45.05,13900.0,34.2114,34.2799,34.2114,34.2723,13900.0
2014-10-21 15:15:00,45.06,45.06,45.02,45.05,13500.0,34.2799,34.2799,34.2494,34.2723,13500.0
2014-10-21 15:20:00,45.06,45.09,45.05,45.07,10900.0,34.2799,34.3027,34.2723,34.2875,10900.0
2014-10-21 15:25:00,45.07,45.1,45.06,45.09,11400.0,34.2875,34.3103,34.2799,34.3027,11400.0
2014-10-21 15:30:00,45.1,45.1,45.05,45.06,15100.0,34.3103,34.3103,34.2723,34.2799,15100.0
2014-10-21 15:35:00,45.06,45.07,45.04,45.04,16800.0,34.2799,34.2875,34.2647,34.2647,16800.0
2014-10-21 15:40:00,45.05,45.05,45.02,45.03,22600.0,34.2723,34.2723,34.2494,34.2571,22600.0
2014-10-21 15:45:00,45.03,45.04,44.98,45.0,47000.0,34.2571,34.2647,34.219,34.2342,47000.0
2014-10-21 15:50:00,45.0,45.01,44.94,44.94,66900.0,34.2342,34.2418,34.1886,34.1886,66900.0
2014-10-21 15:55:00,44.95,45.01,44.91,45.01,72500.0,34.1962,34.2418,34.1658,34.2418,72500.0
2014-10-22 09:30:00,45.04,45.07,44.95,45.07,12000.0,34.2647,34.2875,34.1962,34.2875,12000.0
2014-10-22 09:35:00,45.07,45.07,44.79,44.79,4600.0,34.2875,34.2875,34.0745,34.0745,4600.0
2014-10-22 09:40:00,44.77,44.85,44.65,44.84,10600.0,34.0593,34.1201,33.968,34.1125,10600.0
2014-10-22 09:45:00,44.84,44.92,44.83,44.92,3000.0,34.1125,34.1734,34.1049,34.1734,3000.0
2014-10-22 09:50:00,44.91,44.99,44.89,44.95,7000.0,34.1658,34.2266,34.1505,34.1962,7000.0
2014-10-22 09:55:00,44.97,44.97,44.89,44.92,5700.0,34.2114,34.2114,34.1505,34.1734,5700.0
2014-10-22 10:00:00,44.9,44.92,44.81,44.81,4600.0,34.1582,34.1734,34.0897,34.0897,4600.0
2014-10-22 10:05:00,44.81,44.83,44.72,44.73,6900.0,34.0897,34.1049,34.0212,34.0288,6900.0
2014-10-22 10:10:00,44.73,44.89,44.73,44.89,5900.0,34.0288,34.1505,34.0288,34.1505,5900.0
2014-10-22 10:15:00,44.86,44.89,44.84,44.89,4700.0,34.1277,34.1505,34.1125,34.1505,4700.0
2014-10-22 10:20:00,44.89,44.92,44.85,44.85,28200.0,34.1505,34.1734,34.1201,34.1201,28200.0
2014-10-22 10:25:00,44.87,44.94,44.85,44.9,12800.0,34.1353,34.1886,34.1201,34.1582,12800.0
2014-10-22 10:30:00,44.89,44.9,44.83,44.85,8500.0,34.1505,34.1582,34.1049,34.1201,8500.0
2014-10-22 10:35:00,44.85,44.85,44.71,44.81,22200.0,34.1201,34.1201,34.0136,34.0897,22200.0
2014-10-22 10:40:00,44.81,44.81,44.76,44.77,3100.0,34.0897,34.0897,34.0516,34.0593,3100.0
2014-10-22 10:45:00,44.76,44.78,44.71,44.75,6300.0,34.0516,34.0669,34.0136,34.044,6300.0
2014-10-22 10:50:00,44.74,44.84,44.74,44.83,9100.0,34.0364,34.1125,34.0364,34.1049,9100.0
2014-10-22 10:55:00,44.81,44.81,44.78,44.8,4300.0,34.0897,34.0897,34.0669,34.0821,4300.0
2014-10-22 11:00:00,44.8,44.85,44.77,44.77,4600.0,34.0821,34.1201,34.0593,34.0593,4600.0
2014-10-22 11:05:00,44.78,44.8,44.75,44.76,8600.0,34.0669,34.0821,34.044,34.0516,8600.0
2014-10-22 11:10:00,44.77,44.83,44.75,44.83,9600.0,34.0593,34.1049,34.044,34.1049,9600.0
2014-10-22 11:15:00,44.83,44.86,44.81,44.84,5100.0,34.1049,34.1277,34.0897,34.1125,5100.0
2014-10-22 11:20:00,44.86,44.88,44.82,44.83,8400.0,34.1277,34.1429,34.0973,34.1049,8400.0
2014-10-22 11:25:00,44.83,44.86,44.81,44.82,5400.0,34.1049,34.1277,34.0897,34.0973,5400.0
2014-10-22 11:30:00,44.82,44.86,44.8,44.81,7000.0,34.0973,34.1277,34.0821,34.0897,7000.0
2014-10-22 11:35:00,44.82,44.87,44.82,44.87,2300.0,34.0973,34.1353,34.0973,34.1353,2300.0
2014-10-22 11:40:00,44.86,44.88,44.86,44.87,2700.0,34.1277,34.1429,34.1277,34.1353,2700.0
2014-10-22 11:45:00,44.87,44.9,44.85,44.85,3300.0,34.1353,34.1582,34.1201,34.1201,3300.0
2014-10-22 11:50:00,44.87,44.87,44.84,44.84,6500.0,34.1353,34.1353,34.1125,34.1125,6500.0
2014-10-22 11:55:00,44.84,44.87,44.82,44.82,3300.0,34.1125,34.1353,34.0973,34.0973,3300.0
2014-10-22 12:00:00,44.84,44.89,44.84,44.89,2300.0,34.1125,34.1505,34.1125,34.1505,2300.0
2014-10-22 12:05:00,44.88,44.88,44.79,44.79,4300.0,34.1429,34.1429,34.0745,34.0745,4300.0
2014-10-22 12:10:00,44.8,44.8,44.72,44.72,5000.0,34.0821,34.0821,34.0212,34.0212,5000.0
2014-10-22 12:15:00,44.73,44.74,44.67,44.7,3800.0,34.0288,34.0364,33.9832,34.006,3800.0
2014-10-22 12:20:00,44.71,44.73,44.71,44.72,800.0,34.0136,34.0288,34.0136,34.0212,800.0
2014-10-22 12:25:00,44.72,44.79,44.72,44.79,3200.0,34.0212,34.0745,34.0212,34.0745,3200.0
2014-10-22 12:30:00,44.79,44.79,44.76,44.78,2500.0,34.0745,34.0745,34.0516,34.0669,2500.0
2014-10-22 12:35:00,44.77,44.77,44.66,44.67,5100.0,34.0593,34.0593,33.9756,33.9832,5100.0
2014-10-22 12:40:00,44.68,44.69,44.64,44.64,4800.0,33.9908,33.9984,33.9604,33.9604,4800.0
2014-10-22 12:45:00,44.62,44.65,44.57,44.57,8200.0,33.9451,33.968,33.9071,33.9071,8200.0
2014-10-22 12:50:00,44.56,44.56,44.52,44.55,5600.0,33.8995,33.8995,33.8691,33.8919,5600.0
2014-10-22 12:55:00,44.55,44.6,44.53,44.6,2800.0,33.8919,33.9299,33.8767,33.9299,2800.0
2014-10-22 13:00:00,44.6,44.62,44.58,44.61,7600.0,33.9299,33.9451,33.9147,33.9375,7600.0
2014-10-22 13:05:00,44.63,44.63,44.6,44.62,2000.0,33.9527,33.9527,33.9299,33.9451,2000.0
2014-10-22 13:10:00,44.62,44.63,44.59,44.6,3000.0,33.9451,33.9527,33.9223,33.9299,3000.0
2014-10-22 13:15:00,44.59,44.59,44.57,44.57,2100.0,33.9223,33.9223,33.9071,33.9071,2100.0
2014-10-22 13:20:00,44.58,44.58,44.53,44.54,6100.0,33.9147,33.9147,33.8767,33.8843,6100.0
2014-10-22 13:25:00,44.52,44.52,44.47,44.47,3300.0,33.8691,33.8691,33.831,33.831,3300.0
2014-10-22 13:30:00,44.48,44.48,44.41,44.42,4000.0,33.8386,33.8386,33.7854,33.793,4000.0
2014-10-22 13:35:00,44.43,44.51,44.43,44.51,3100.0,33.8006,33.8615,33.8006,33.8615,3100.0
2014-10-22 13:40:00,44.52,44.53,44.52,44.53,4100.0,33.8691,33.8767,33.8691,33.8767,4100.0
2014-10-22 13:45:00,44.54,44.54,44.52,44.52,2400.0,33.8843,33.8843,33.8691,33.8691,2400.0
2014-10-22 13:50:00,44.51,44.55,44.5,44.55,7700.0,33.8615,33.8919,33.8538,33.8919,7700.0
2014-10-22 13:55:00,44.55,44.55,44.48,44.48,5300.0,33.8919,33.8919,33.8386,33.8386,5300.0
2014-10-22 14:00:00,44.47,44.48,44.43,44.47,4100.0,33.831,33.8386,33.8006,33.831,4100.0
2014-10-22 14:05:00,44.47,44.52,44.46,44.5,2100.0,33.831,33.8691,33.8234,33.8538,2100.0
2014-10-22 14:10:00,44.51,44.53,44.5,44.52,4500.0,33.8615,33.8767,33.8538,33.8691,4500.0
2014-10-22 14:15:00,44.5,44.55,44.47,44.55,22900.0,33.8538,33.8919,33.831,33.8919,22900.0
2014-10-22 14:20:00,44.53,44.54,44.41,44.44,8800.0,33.8767,33.8843,33.7854,33.8082,8800.0
2014-10-22 14:25:00,44.44,44.49,44.44,44.44,4600.0,33.8082,33.8462,33.8082,33.8082,4600.0
2014-10-22 14:30:00,44.45,44.45,44.36,44.36,7000.0,33.8158,33.8158,33.7473,33.7473,7000.0
2014-10-22 14:35:00,44.36,44.4,44.35,44.35,8000.0,33.7473,33.7778,33.7397,33.7397,8000.0
2014-10-22 14:40:00,44.35,44.39,44.34,44.39,7800.0,33.7397,33.7702,33.7321,33.7702,7800.0
2014-10-22 14:45:00,44.38,44.42,44.36,44.4,8800.0,33.7626,33.793,33.7473,33.7778,8800.0
2014-10-22 14:50:00,44.4,44.4,44.34,44.35,8600.0,33.7778,33.7778,33.7321,33.7397,8600.0
2014-10-22 14:55:00,44.35,44.43,44.34,44.42,10300.0,33.7397,33.8006,33.7321,33.793,10300.0
2014-10-22 15:00:00,44.43,44.44,44.41,44.44,10200.0,33.8006,33.8082,33.7854,33.8082,10200.0
2014-10-22 15:05:00,44.43,44.44,44.39,44.43,10100.0,33.8006,33.8082,33.7702,33.8006,10100.0
2014-10-22 15:10:00,44.42,44.44,44.38,44.44,9200.0,33.793,33.8082,33.7626,33.8082,9200.0
2014-10-22 15:15:00,44.44,44.44,44.37,44.37,7300.0,33.8082,33.8082,33.755,33.755,7300.0
2014-10-22 15:20:00,44.38,44.38,44.33,44.34,10500.0,33.7626,33.7626,33.7245,33.7321,10500.0
2014-10-22 15:25:00,44.33,44.35,44.31,44.34,12000.0,33.7245,33.7397,33.7093,33.7321,12000.0
2014-10-22 15:30:00,44.33,44.33,44.25,44.27,17700.0,33.7245,33.7245,33.6637,33.6789,17700.0
2014-10-22 15:35:00,44.27,44.32,44.26,44.28,47000.0,33.6789,33.7169,33.6713,33.6865,47000.0
2014-10-22 15:40:00,44.28,44.32,44.24,44.24,22800.0,33.6865,33.7169,33.6561,33.6561,22800.0
2014-10-22 15:45:00,44.24,44.24,44.2,44.2,27000.0,33.6561,33.6561,33.6256,33.6256,27000.0
2014-10-22 15:50:00,44.19,44.23,44.18,44.23,27900.0,33.618,33.6484,33.6104,33.6484,27900.0
2014-10-22 15:55:00,44.23,44.23,44.19,44.2,39000.0,33.6484,33.6484,33.618,33.6256,39000.0
2014-10-23 09:30:00,43.2,44.09,43.06,44.03,64700.0,32.8649,33.5419,32.7584,33.4963,64700.0
2014-10-23 09:35:00,44.03,44.16,43.93,44.04,36000.0,33.4963,33.5952,33.4202,33.5039,36000.0
2014-10-23 09:40:00,44.1,44.3,44.08,44.19,22100.0,33.5495,33.7017,33.5343,33.618,22100.0
2014-10-23 09:45:00,44.17,44.36,44.17,44.25,10500.0,33.6028,33.7473,33.6028,33.6637,10500.0
2014-10-23 09:50:00,44.25,44.36,44.19,44.35,21500.0,33.6637,33.7473,33.618,33.7397,21500.0
2014-10-23 09:55:00,44.36,44.38,44.34,44.36,19900.0,33.7473,33.7626,33.7321,33.7473,19900.0
2014-10-23 10:00:00,44.36,44.44,44.29,44.35,51700.0,33.7473,33.8082,33.6941,33.7397,51700.0
2014-10-23 10:05:00,44.36,44.45,44.32,44.45,14800.0,33.7473,33.8158,33.7169,33.8158,14800.0
2014-10-23 10:10:00,44.45,44.66,44.45,44.6,6800.0,33.8158,33.9756,33.8158,33.9299,6800.0
2014-10-23 10:15:00,44.63,44.64,44.48,44.5,13800.0,33.9527,33.9604,33.8386,33.8538,13800.0
2014-10-23 10:20:00,44.54,44.6,44.54,44.59,4300.0,33.8843,33.9299,33.8843,33.9223,4300.0
2014-10-23 10:25:00,44.57,44.65,44.56,44.65,7700.0,33.9071,33.968,33.8995,33.968,7700.0
2014-10-23 10:30:00,44.65,44.67,44.61,44.64,13400.0,33.968,33.9832,33.9375,33.9604,13400.0
2014-10-23 10:35:00,44.65,44.68,44.62,44.65,14600.0,33.968,33.9908,33.9451,33.968,14600.0
2014-10-23 10:40:00,44.66,44.68,44.62,44.66,17700.0,33.9756,33.9908,33.9451,33.9756,17700.0
2014-10-23 10:45:00,44.67,44.8,44.64,44.75,20200.0,33.9832,34.0821,33.9604,34.044,20200.0
2014-10-23 10:50:00,44.74,44.76,44.67,44.75,20100.0,34.0364,34.0516,33.9832,34.044,20100.0
2014-10-23 10:55:00,44.76,44.77,44.72,44.72,14000.0,34.0516,34.0593,34.0212,34.0212,14000.0
2014-10-23 11:00:00,44.73,44.82,44.72,44.8,9300.0,34.0288,34.0973,34.0212,34.0821,9300.0
2014-10-23 11:05:00,44.8,44.86,44.8,44.82,10400.0,34.0821,34.1277,34.0821,34.0973,10400.0
2014-10-23 11:10:00,44.81,44.82,44.75,44.78,14500.0,34.0897,34.0973,34.044,34.0669,14500.0
2014-10-23 11:15:00,44.78,44.79,44.73,44.74,20300.0,34.0669,34.0745,34.0288,34.0364,20300.0
2014-10-23 11:20:00,44.73,44.78,44.73,44.73,17300.0,34.0288,34.0669,34.0288,34.0288,17300.0
2014-10-23 11:25:00,44.73,44.74,44.71,44.71,12400.0,34.0288,34.0364,34.0136,34.0136,12400.0
2014-10-23 11:30:00,44.71,44.76,44.7,44.74,7400.0,34.0136,34.0516,34.006,34.0364,7400.0
2014-10-23 11:35:00,44.73,44.73,44.62,44.63,9500.0,34.0288,34.0288,33.9451,33.9527,9500.0
2014-10-23 11:40:00,44.63,44.64,44.61,44.62,4700.0,33.9527,33.9604,33.9375,33.9451,4700.0
2014-10-23 11:45:00,44.63,44.73,44.63,44.69,16200.0,33.9527,34.0288,33.9527,33.9984,16200.0
2014-10-23 11:50:00,44.71,44.71,44.67,44.67,4900.0,34.0136,34.0136,33.9832,33.9832,4900.0
2014-10-23 11:55:00,44.67,44.68,44.65,44.66,3400.0,33.9832,33.9908,33.968,33.9756,3400.0
2014-10-23 12:00:00,44.66,44.68,44.65,44.65,8700.0,33.9756,33.9908,33.968,33.968,8700.0
2014-10-23 12:05:00,44.66,44.69,44.65,44.65,10300.0,33.9756,33.9984,33.968,33.968,10300.0
2014-10-23 12:10:00,44.65,44.65,44.55,44.55,7300.0,33.968,33.968,33.8919,33.8919,7300.0
2014-10-23 12:15:00,44.55,44.55,44.53,44.53,7000.0,33.8919,33.8919,33.8767,33.8767,7000.0
2014-10-23 12:20:00,44.53,44.6,44.53,44.59,4800.0,33.8767,33.9299,33.8767,33.9223,4800.0
2014-10-23 12:25:00,44.6,44.66,44.6,44.66,10800.0,33.9299,33.9756,33.9299,33.9756,10800.0
2014-10-23 12:30:00,44.64,44.66,44.64,44.65,7400.0,33.9604,33.9756,33.9604,33.968,7400.0
2014-10-23 12:35:00,44.65,44.65,44.64,44.65,7400.0,33.968,33.968,33.9604,33.968,7400.0
2014-10-23 12:40:00,44.64,44.65,44.6,44.61,6100.0,33.9604,33.968,33.9299,33.9375,6100.0
2014-10-23 12:45:00,44.62,44.63,44.56,44.56,8600.0,33.9451,33.9527,33.8995,33.8995,8600.0
2014-10-23 12:50:00,44.57,44.58,44.55,44.56,3700.0,33.9071,33.9147,33.8919,33.8995,3700.0
2014-10-23 12:55:00,44.56,44.56,44.49,44.51,3000.0,33.8995,33.8995,33.8462,33.8615,3000.0
2014-10-23 13:00:00,44.5,44.54,44.49,44.49,5300.0,33.8538,33.8843,33.8462,33.8462,5300.0
2014-10-23 13:05:00,44.49,44.54,44.49,44.54,3700.0,33.8462,33.8843,33.8462,33.8843,3700.0
2014-10-23 13:10:00,44.54,44.56,44.53,44.56,2700.0,33.8843,33.8995,33.8767,33.8995,2700.0
2014-10-23 13:15:00,44.57,44.59,44.52,44.52,2300.0,33.9071,33.9223,33.8691,33.8691,2300.0
2014-10-23 13:20:00,44.52,44.54,44.52,44.53,4100.0,33.8691,33.8843,33.8691,33.8767,4100.0
2014-10-23 13:25:00,44.53,44.56,44.53,44.56,8600.0,33.8767,33.8995,33.8767,33.8995,8600.0
2014-10-23 13:30:00,44.55,44.55,44.52,44.52,9000.0,33.8919,33.8919,33.8691,33.8691,9000.0
2014-10-23 13:35:00,44.52,44.52,44.5,44.5,3600.0,33.8691,33.8691,33.8538,33.8538,3600.0
2014-10-23 13:40:00,44.51,44.51,44.48,44.48,5700.0,33.8615,33.8615,33.8386,33.8386,5700.0
2014-10-23 13:45:00,44.49,44.49,44.46,44.48,4500.0,33.8462,33.8462,33.8234,33.8386,4500.0
2014-10-23 13:50:00,44.48,44.5,44.46,44.49,6500.0,33.8386,33.8538,33.8234,33.8462,6500.0
2014-10-23 13:55:00,44.5,44.54,44.49,44.5,7800.0,33.8538,33.8843,33.8462,33.8538,7800.0
2014-10-23 14:00:00,44.5,44.62,44.5,44.62,4000.0,33.8538,33.9451,33.8538,33.9451,4000.0
2014-10-23 14:05:00,44.61,44.61,44.59,44.6,5000.0,33.9375,33.9375,33.9223,33.9299,5000.0
2014-10-23 14:10:00,44.61,44.69,44.61,44.69,6700.0,33.9375,33.9984,33.9375,33.9984,6700.0
2014-10-23 14:15:00,44.69,44.71,44.69,44.7,6200.0,33.9984,34.0136,33.9984,34.006,6200.0
2014-10-23 14:20:00,44.7,44.72,44.69,44.72,9300.0,34.006,34.0212,33.9984,34.0212,9300.0
2014-10-23 14:25:00,44.72,44.77,44.72,44.74,5300.0,34.0212,34.0593,34.0212,34.0364,5300.0
2014-10-23 14:30:00,44.74,44.75,44.72,44.72,6500.0,34.0364,34.044,34.0212,34.0212,6500.0
2014-10-23 14:35:00,44.73,44.79,44.73,44.79,9200.0,34.0288,34.0745,34.0288,34.0745,9200.0
2014-10-23 14:40:00,44.8,44.8,44.75,44.78,8200.0,34.0821,34.0821,34.044,34.0669,8200.0
2014-10-23 14:45:00,44.77,44.77,44.72,44.73,7900.0,34.0593,34.0593,34.0212,34.0288,7900.0
2014-10-23 14:50:00,44.73,44.73,44.67,44.67,6500.0,34.0288,34.0288,33.9832,33.9832,6500.0
2014-10-23 14:55:00,44.66,44.66,44.57,44.62,15800.0,33.9756,33.9756,33.9071,33.9451,15800.0
2014-10-23 15:00:00,44.61,44.61,44.45,44.45,8800.0,33.9375,33.9375,33.8158,33.8158,8800.0
2014-10-23 15:05:00,44.46,44.5,44.46,44.47,5800.0,33.8234,33.8538,33.8234,33.831,5800.0
2014-10-23 15:10:00,44.47,44.53,44.46,44.5,7000.0,33.831,33.8767,33.8234,33.8538,7000.0
2014-10-23 15:15:00,44.51,44.52,44.46,44.49,7300.0,33.8615,33.8691,33.8234,33.8462,7300.0
2014-10-23 15:20:00,44.49,44.53,44.48,44.52,9800.0,33.8462,33.8767,33.8386,33.8691,9800.0
2014-10-23 15:25:00,44.5,44.5,44.43,44.43,12000.0,33.8538,33.8538,33.8006,33.8006,12000.0
2014-10-23 15:30:00,44.43,44.53,44.42,44.53,22500.0,33.8006,33.8767,33.793,33.8767,22500.0
2014-10-23 15:35:00,44.53,44.53,44.43,44.43,18300.0,33.8767,33.8767,33.8006,33.8006,18300.0
2014-10-23 15:40:00,44.44,44.44,44.39,44.44,19300.0,33.8082,33.8082,33.7702,33.8082,19300.0
2014-10-23 15:45:00,44.45,44.46,44.39,44.41,36400.0,33.8158,33.8234,33.7702,33.7854,36400.0
2014-10-23 15:50:00,44.42,44.43,44.36,44.36,32300.0,33.793,33.8006,33.7473,33.7473,32300.0
2014-10-23 15:55:00,44.36,44.4,44.3,44.39,88800.0,33.7473,33.7778,33.7017,33.7702,88800.0
2014-10-24 09:30:00,44.48,44.48,44.27,44.27,9900.0,33.8386,33.8386,33.6789,33.6789,9900.0
2014-10-24 09:35:00,44.2,44.43,44.11,44.24,4800.0,33.6256,33.8006,33.5572,33.6561,4800.0
2014-10-24 09:40:00,44.31,44.31,44.11,44.19,4800.0,33.7093,33.7093,33.5572,33.618,4800.0
2014-10-24 09:45:00,44.2,44.21,44.11,44.12,3600.0,33.6256,33.6332,33.5572,33.5648,3600.0
2014-10-24 09:50:00,44.08,44.08,43.89,43.93,19800.0,33.5343,33.5343,33.3898,33.4202,19800.0
2014-10-24 09:55:00,43.94,43.96,43.81,43.88,8900.0,33.4278,33.443,33.3289,33.3822,8900.0
2014-10-24 10:00:00,43.88,43.96,43.85,43.85,7000.0,33.3822,33.443,33.3594,33.3594,7000.0
2014-10-24 10:05:00,43.84,43.89,43.8,43.87,7000.0,33.3517,33.3898,33.3213,33.3746,7000.0
2014-10-24 10:10:00,43.85,43.91,43.84,43.9,2500.0,33.3594,33.405,33.3517,33.3974,2500.0
2014-10-24 10:15:00,43.9,44.0,43.88,44.0,6900.0,33.3974,33.4735,33.3822,33.4735,6900.0
2014-10-24 10:20:00,44.02,44.04,43.97,43.97,14100.0,33.4887,33.5039,33.4506,33.4506,14100.0
2014-10-24 10:25:00,43.97,44.04,43.95,44.0,3500.0,33.4506,33.5039,33.4354,33.4735,3500.0
2014-10-24 10:30:00,44.04,44.15,44.03,44.15,4200.0,33.5039,33.5876,33.4963,33.5876,4200.0
2014-10-24 10:35:00,44.15,44.19,44.13,44.15,7700.0,33.5876,33.618,33.5724,33.5876,7700.0
2014-10-24 10:40:00,44.19,44.22,44.14,44.14,7900.0,33.618,33.6408,33.58,33.58,7900.0
2014-10-24 10:45:00,44.16,44.17,44.08,44.09,3600.0,33.5952,33.6028,33.5343,33.5419,3600.0
2014-10-24 10:50:00,44.1,44.18,44.09,44.14,3700.0,33.5495,33.6104,33.5419,33.58,3700.0
2014-10-24 10:55:00,44.15,44.2,44.14,44.19,2900.0,33.5876,33.6256,33.58,33.618,2900.0
2014-10-24 11:00:00,44.23,44.23,44.16,44.23,2600.0,33.6484,33.6484,33.5952,33.6484,2600.0
2014-10-24 11:05:00,44.22,44.26,44.21,44.22,3500.0,33.6408,33.6713,33.6332,33.6408,3500.0
2014-10-24 11:10:00,44.22,44.28,44.21,44.24,3900.0,33.6408,33.6865,33.6332,33.6561,3900.0
2014-10-24 11:15:00,44.25,44.32,44.25,44.32,7600.0,33.6637,33.7169,33.6637,33.7169,7600.0
2014-10-24 11:20:00,44.33,44.37,44.3,44.33,7900.0,33.7245,33.755,33.7017,33.7245,7900.0
2014-10-24 11:25:00,44.31,44.33,44.27,44.28,4800.0,33.7093,33.7245,33.6789,33.6865,4800.0
2014-10-24 11:30:00,44.29,44.29,44.25,44.25,1000.0,33.6941,33.6941,33.6637,33.6637,1000.0
2014-10-24 11:35:00,44.25,44.31,44.23,44.31,4400.0,33.6637,33.7093,33.6484,33.7093,4400.0
2014-10-24 11:40:00,44.31,44.42,44.31,44.4,5700.0,33.7093,33.793,33.7093,33.7778,5700.0
2014-10-24 11:45:00,44.4,44.4,44.35,44.36,1800.0,33.7778,33.7778,33.7397,33.7473,1800.0
2014-10-24 11:50:00,44.37,44.42,44.37,44.4,3600.0,33.755,33.793,33.755,33.7778,3600.0
2014-10-24 11:55:00,44.4,44.41,44.37,44.38,6100.0,33.7778,33.7854,33.755,33.7626,6100.0
2014-10-24 12:00:00,44.38,44.42,44.38,44.42,2200.0,33.7626,33.793,33.7626,33.793,2200.0
2014-10-24 12:05:00,44.42,44.42,44.39,44.41,2100.0,33.793,33.793,33.7702,33.7854,2100.0
2014-10-24 12:10:00,44.39,44.43,44.39,44.41,3600.0,33.7702,33.8006,33.7702,33.7854,3600.0
2014-10-24 12:15:00,44.41,44.46,44.41,44.43,6000.0,33.7854,33.8234,33.7854,33.8006,6000.0
2014-10-24 12:20:00,44.4,44.4,44.37,44.37,1300.0,33.7778,33.7778,33.755,33.755,1300.0
2014-10-24 12:25:00,44.38,44.41,44.36,44.4,4200.0,33.7626,33.7854,33.7473,33.7778,4200.0
2014-10-24 12:30:00,44.38,44.4,44.37,44.39,2500.0,33.7626,33.7778,33.755,33.7702,2500.0
2014-10-24 12:35:00,44.39,44.4,44.37,44.37,3600.0,33.7702,33.7778,33.755,33.755,3600.0
2014-10-24 12:40:00,44.39,44.41,44.36,44.38,3700.0,33.7702,33.7854,33.7473,33.7626,3700.0
2014-10-24 12:45:00,44.37,44.37,44.33,44.36,1600.0,33.755,33.755,33.7245,33.7473,1600.0
2014-10-24 12:50:00,44.35,44.35,44.29,44.31,4100.0,33.7397,33.7397,33.6941,33.7093,4100.0
2014-10-24 12:55:00,44.31,44.34,44.29,44.32,4700.0,33.7093,33.7321,33.6941,33.7169,4700.0
2014-10-24 13:00:00,44.33,44.37,44.33,44.34,2700.0,33.7245,33.755,33.7245,33.7321,2700.0
2014-10-24 13:05:00,44.37,44.41,44.37,44.41,2300.0,33.755,33.7854,33.755,33.7854,2300.0
2014-10-24 13:10:00,44.41,44.44,44.37,44.39,2100.0,33.7854,33.8082,33.755,33.7702,2100.0
2014-10-24 13:15:00,44.4,44.41,44.39,44.41,2900.0,33.7778,33.7854,33.7702,33.7854,2900.0
2014-10-24 13:20:00,44.41,44.44,44.4,44.42,3100.0,33.7854,33.8082,33.7778,33.793,3100.0
2014-10-24 13:25:00,44.42,44.44,44.4,44.44,6700.0,33.793,33.8082,33.7778,33.8082,6700.0
2014-10-24 13:30:00,44.45,44.48,44.44,44.48,4400.0,33.8158,33.8386,33.8082,33.8386,4400.0
2014-10-24 13:35:00,44.48,44.5,44.44,44.47,3300.0,33.8386,33.8538,33.8082,33.831,3300.0
2014-10-24 13:40:00,44.48,44.49,44.43,44.44,2900.0,33.8386,33.8462,33.8006,33.8082,2900.0
2014-10-24 13:45:00,44.45,44.45,44.43,44.44,2500.0,33.8158,33.8158,33.8006,33.8082,2500.0
2014-10-24 13:50:00,44.45,44.46,44.45,44.45,2000.0,33.8158,33.8234,33.8158,33.8158,2000.0
2014-10-24 13:55:00,44.45,44.45,44.42,44.45,5300.0,33.8158,33.8158,33.793,33.8158,5300.0
2014-10-24 14:00:00,44.45,44.45,44.42,44.42,2200.0,33.8158,33.8158,33.793,33.793,2200.0
2014-10-24 14:05:00,44.42,44.44,44.41,44.44,4800.0,33.793,33.8082,33.7854,33.8082,4800.0
2014-10-24 14:10:00,44.42,44.42,44.36,44.36,700.0,33.793,33.793,33.7473,33.7473,700.0
2014-10-24 14:15:00,44.36,44.38,44.35,44.38,4100.0,33.7473,33.7626,33.7397,33.7626,4100.0
2014-10-24 14:20:00,44.35,44.36,44.3,44.32,21500.0,33.7397,33.7473,33.7017,33.7169,21500.0
2014-10-24 14:25:00,44.32,44.34,44.29,44.33,6800.0,33.7169,33.7321,33.6941,33.7245,6800.0
2014-10-24 14:30:00,44.33,44.34,44.31,44.33,4600.0,33.7245,33.7321,33.7093,33.7245,4600.0
2014-10-24 14:35:00,44.34,44.41,44.34,44.41,3400.0,33.7321,33.7854,33.7321,33.7854,3400.0
2014-10-24 14:40:00,44.41,44.42,44.41,44.42,2000.0,33.7854,33.793,33.7854,33.793,2000.0
2014-10-24 14:45:00,44.42,44.43,44.4,44.41,4500.0,33.793,33.8006,33.7778,33.7854,4500.0
2014-10-24 14:50:00,44.41,44.42,44.4,44.42,5700.0,33.7854,33.793,33.7778,33.793,5700.0
2014-10-24 14:55:00,44.42,44.42,44.41,44.41,1700.0,33.793,33.793,33.7854,33.7854,1700.0
2014-10-24 15:00:00,44.41,44.45,44.41,44.43,20000.0,33.7854,33.8158,33.7854,33.8006,20000.0
2014-10-24 15:05:00,44.44,44.44,44.4,44.44,5400.0,33.8082,33.8082,33.7778,33.8082,5400.0
2014-10-24 15:10:00,44.43,44.44,44.41,44.44,6900.0,33.8006,33.8082,33.7854,33.8082,6900.0
2014-10-24 15:15:00,44.44,44.48,44.44,44.47,8200.0,33.8082,33.8386,33.8082,33.831,8200.0
2014-10-24 15:20:00,44.47,44.48,44.44,44.47,4700.0,33.831,33.8386,33.8082,33.831,4700.0
2014-10-24 15:25:00,44.47,44.48,44.45,44.47,14300.0,33.831,33.8386,33.8158,33.831,14300.0
2014-10-24 15:30:00,44.47,44.5,44.46,44.5,7600.0,33.831,33.8538,33.8234,33.8538,7600.0
2014-10-24 15:35:00,44.51,44.54,44.49,44.49,9600.0,33.8615,33.8843,33.8462,33.8462,9600.0
2014-10-24 15:40:00,44.48,44.56,44.48,44.55,13800.0,33.8386,33.8995,33.8386,33.8919,13800.0
2014-10-24 15:45:00,44.55,44.6,44.54,44.57,20900.0,33.8919,33.9299,33.8843,33.9071,20900.0
2014-10-24 15:50:00,44.57,44.57,44.5,44.51,33600.0,33.9071,33.9071,33.8538,33.8615,33600.0
2014-10-24 15:55:00,44.51,44.56,44.5,44.54,29700.0,33.8615,33.8995,33.8538,33.8843,29700.0
2014-10-27 09:30:00,44.34,44.47,44.34,44.41,11200.0,33.7321,33.831,33.7321,33.7854,11200.0
2014-10-27 09:35:00,44.42,44.52,44.39,44.51,3000.0,33.793,33.8691,33.7702,33.8615,3000.0
2014-10-27 09:40:00,44.51,44.51,44.33,44.49,10600.0,33.8615,33.8615,33.7245,33.8462,10600.0
2014-10-27 09:45:00,44.45,44.48,44.23,44.23,6400.0,33.8158,33.8386,33.6484,33.6484,6400.0
2014-10-27 09:50:00,44.22,44.22,44.16,44.18,4100.0,33.6408,33.6408,33.5952,33.6104,4100.0
2014-10-27 09:55:00,44.18,44.3,44.18,44.25,4400.0,33.6104,33.7017,33.6104,33.6637,4400.0
2014-10-27 10:00:00,44.26,44.26,44.18,44.21,11900.0,33.6713,33.6713,33.6104,33.6332,11900.0
2014-10-27 10:05:00,44.27,44.45,44.26,44.45,5900.0,33.6789,33.8158,33.6713,33.8158,5900.0
2014-10-27 10:10:00,44.46,44.56,44.43,44.48,6200.0,33.8234,33.8995,33.8006,33.8386,6200.0
2014-10-27 10:15:00,44.46,44.55,44.43,44.53,8200.0,33.8234,33.8919,33.8006,33.8767,8200.0
2014-10-27 10:20:00,44.51,44.51,44.44,44.51,4600.0,33.8615,33.8615,33.8082,33.8615,4600.0
2014-10-27 10:25:00,44.51,44.52,44.43,44.49,36700.0,33.8615,33.8691,33.8006,33.8462,36700.0
2014-10-27 10:30:00,44.5,44.55,44.5,44.54,8300.0,33.8538,33.8919,33.8538,33.8843,8300.0
2014-10-27 10:35:00,44.54,44.57,44.49,44.57,14900.0,33.8843,33.9071,33.8462,33.9071,14900.0
2014-10-27 10:40:00,44.56,44.77,44.55,44.74,15600.0,33.8995,34.0593,33.8919,34.0364,15600.0
2014-10-27 10:45:00,44.74,44.74,44.68,44.69,7300.0,34.0364,34.0364,33.9908,33.9984,7300.0
2014-10-27 10:50:00,44.68,44.69,44.63,44.63,3400.0,33.9908,33.9984,33.9527,33.9527,3400.0
2014-10-27 10:55:00,44.64,44.69,44.62,44.69,4400.0,33.9604,33.9984,33.9451,33.9984,4400.0
2014-10-27 11:00:00,44.69,44.69,44.65,44.67,7700.0,33.9984,33.9984,33.968,33.9832,7700.0
2014-10-27 11:05:00,44.67,44.7,44.67,44.68,6900.0,33.9832,34.006,33.9832,33.9908,6900.0
2014-10-27 11:10:00,44.69,44.82,44.69,44.73,6400.0,33.9984,34.0973,33.9984,34.0288,6400.0
2014-10-27 11:15:00,44.73,44.76,44.7,44.72,7500.0,34.0288,34.0516,34.006,34.0212,7500.0
2014-10-27 11:20:00,44.73,44.74,44.69,44.71,5700.0,34.0288,34.0364,33.9984,34.0136,5700.0
2014-10-27 11:25:00,44.73,44.76,44.72,44.73,4000.0,34.0288,34.0516,34.0212,34.0288,4000.0
2014-10-27 11:30:00,44.73,44.75,44.69,44.7,4600.0,34.0288,34.044,33.9984,34.006,4600.0
2014-10-27 11:35:00,44.69,44.69,44.65,44.68,11200.0,33.9984,33.9984,33.968,33.9908,11200.0
2014-10-27 11:40:00,44.67,44.7,44.66,44.7,8000.0,33.9832,34.006,33.9756,34.006,8000.0
2014-10-27 11:45:00,44.7,44.7,44.65,44.66,5500.0,34.006,34.006,33.968,33.9756,5500.0
2014-10-27 11:50:00,44.65,44.7,44.65,44.68,8800.0,33.968,34.006,33.968,33.9908,8800.0
2014-10-27 11:55:00,44.69,44.72,44.69,44.71,8400.0,33.9984,34.0212,33.9984,34.0136,8400.0
2014-10-27 12:00:00,44.71,44.79,44.71,44.76,6800.0,34.0136,34.0745,34.0136,34.0516,6800.0
2014-10-27 12:05:00,44.77,44.88,44.77,44.88,5800.0,34.0593,34.1429,34.0593,34.1429,5800.0
2014-10-27 12:10:00,44.88,44.89,44.85,44.87,5200.0,34.1429,34.1505,34.1201,34.1353,5200.0
2014-10-27 12:15:00,44.88,44.88,44.81,44.82,2800.0,34.1429,34.1429,34.0897,34.0973,2800.0
2014-10-27 12:20:00,44.84,44.89,44.83,44.85,4200.0,34.1125,34.1505,34.1049,34.1201,4200.0
2014-10-27 12:25:00,44.87,44.87,44.82,44.84,4100.0,34.1353,34.1353,34.0973,34.1125,4100.0
2014-10-27 12:30:00,44.84,44.84,44.79,44.84,3600.0,34.1125,34.1125,34.0745,34.1125,3600.0
2014-10-27 12:35:00,44.88,44.93,44.87,44.93,4400.0,34.1429,34.181,34.1353,34.181,4400.0
2014-10-27 12:40:00,44.92,44.92,44.88,44.92,3400.0,34.1734,34.1734,34.1429,34.1734,3400.0
2014-10-27 12:45:00,44.92,44.94,44.89,44.9,3300.0,34.1734,34.1886,34.1505,34.1582,3300.0
2014-10-27 12:50:00,44.91,44.92,44.89,44.9,9700.0,34.1658,34.1734,34.1505,34.1582,9700.0
2014-10-27 12:55:00,44.9,44.9,44.89,44.89,3400.0,34.1582,34.1582,34.1505,34.1505,3400.0
2014-10-27 13:00:00,44.9,44.98,44.9,44.98,9800.0,34.1582,34.219,34.1582,34.219,9800.0
2014-10-27 13:05:00,44.98,45.02,44.98,45.0,12500.0,34.219,34.2494,34.219,34.2342,12500.0
2014-10-27 13:10:00,44.99,45.01,44.97,45.01,1700.0,34.2266,34.2418,34.2114,34.2418,1700.0
2014-10-27 13:15:00,45.02,45.02,45.0,45.01,1300.0,34.2494,34.2494,34.2342,34.2418,1300.0
2014-10-27 13:20:00,45.01,45.02,44.95,44.95,4400.0,34.2418,34.2494,34.1962,34.1962,4400.0
2014-10-27 13:25:00,44.92,44.92,44.91,44.91,1400.0,34.1734,34.1734,34.1658,34.1658,1400.0
2014-10-27 13:30:00,44.92,44.93,44.82,44.82,8600.0,34.1734,34.181,34.0973,34.0973,8600.0
2014-10-27 13:35:00,44.82,44.82,44.78,44.8,8400.0,34.0973,34.0973,34.0669,34.0821,8400.0
2014-10-27 13:40:00,44.81,44.82,44.79,44.8,5700.0,34.0897,34.0973,34.0745,34.0821,5700.0
2014-10-27 13:45:00,44.79,44.8,44.76,44.77,2800.0,34.0745,34.0821,34.0516,34.0593,2800.0
2014-10-27 13:50:00,44.75,44.76,44.72,44.76,9400.0,34.044,34.0516,34.0212,34.0516,9400.0
2014-10-27 13:55:00,44.74,44.77,44.74,44.75,1700.0,34.0364,34.0593,34.0364,34.044,1700.0
2014-10-27 14:00:00,44.76,44.77,44.73,44.74,5500.0,34.0516,34.0593,34.0288,34.0364,5500.0
2014-10-27 14:05:00,44.74,44.78,44.73,44.75,9600.0,34.0364,34.0669,34.0288,34.044,9600.0
2014-10-27 14:10:00,44.75,44.79,44.74,44.74,14100.0,34.044,34.0745,34.0364,34.0364,14100.0
2014-10-27 14:15:00,44.75,44.81,44.74,44.81,5100.0,34.044,34.0897,34.0364,34.0897,5100.0
2014-10-27 14:20:00,44.82,44.84,44.81,44.81,3400.0,34.0973,34.1125,34.0897,34.0897,3400.0
2014-10-27 14:25:00,44.8,44.82,44.77,44.8,3500.0,34.0821,34.0973,34.0593,34.0821,3500.0
2014-10-27 14:30:00,44.79,44.82,44.75,44.81,2800.0,34.0745,34.0973,34.044,34.0897,2800.0
2014-10-27 14:35:00,44.81,44.81,44.79,44.8,1800.0,34.0897,34.0897,34.0745,34.0821,1800.0
2014-10-27 14:40:00,44.8,44.81,44.7,44.73,5900.0,34.0821,34.0897,34.006,34.0288,5900.0
2014-10-27 14:45:00,44.73,44.77,44.72,44.73,6400.0,34.0288,34.0593,34.0212,34.0288,6400.0
2014-10-27 14:50:00,44.73,44.75,44.68,44.68,2600.0,34.0288,34.044,33.9908,33.9908,2600.0
2014-10-27 14:55:00,44.67,44.67,44.62,44.66,3400.0,33.9832,33.9832,33.9451,33.9756,3400.0
2014-10-27 15:00:00,44.66,44.69,44.66,44.69,3600.0,33.9756,33.9984,33.9756,33.9984,3600.0
2014-10-27 15:05:00,44.7,44.7,44.62,44.63,3500.0,34.006,34.006,33.9451,33.9527,3500.0
2014-10-27 15:10:00,44.63,44.64,44.62,44.63,4800.0,33.9527,33.9604,33.9451,33.9527,4800.0
2014-10-27 15:15:00,44.64,44.71,44.63,44.7,8500.0,33.9604,34.0136,33.9527,34.006,8500.0
2014-10-27 15:20:00,44.7,44.71,44.69,44.7,2500.0,34.006,34.0136,33.9984,34.006,2500.0
2014-10-27 15:25:00,44.7,44.7,44.66,44.67,12000.0,34.006,34.006,33.9756,33.9832,12000.0
2014-10-27 15:30:00,44.67,44.7,44.66,44.69,13500.0,33.9832,34.006,33.9756,33.9984,13500.0
2014-10-27 15:35:00,44.69,44.71,44.67,44.7,13500.0,33.9984,34.0136,33.9832,34.006,13500.0
2014-10-27 15:40:00,44.7,44.75,44.68,44.74,10000.0,34.006,34.044,33.9908,34.0364,10000.0
2014-10-27 15:45:00,44.73,44.77,44.7,44.77,15200.0,34.0288,34.0593,34.006,34.0593,15200.0
2014-10-27 15:50:00,44.77,44.77,44.72,44.73,19500.0,34.0593,34.0593,34.0212,34.0288,19500.0
2014-10-27 15:55:00,44.73,44.76,44.72,44.74,44900.0,34.0288,34.0516,34.0212,34.0364,44900.0
2014-10-28 09:30:00,44.82,44.86,44.8,44.81,5700.0,34.0973,34.1277,34.0821,34.0897,5700.0
2014-10-28 09:35:00,44.85,44.88,44.77,44.77,8400.0,34.1201,34.1429,34.0593,34.0593,8400.0
2014-10-28 09:40:00,44.74,44.76,44.66,44.74,3500.0,34.0364,34.0516,33.9756,34.0364,3500.0
2014-10-28 09:45:00,44.76,44.77,44.64,44.66,26700.0,34.0516,34.0593,33.9604,33.9756,26700.0
2014-10-28 09:50:00,44.66,44.69,44.55,44.62,4600.0,33.9756,33.9984,33.8919,33.9451,4600.0
2014-10-28 09:55:00,44.6,44.6,44.46,44.5,6600.0,33.9299,33.9299,33.8234,33.8538,6600.0
2014-10-28 10:00:00,44.54,44.69,44.48,44.69,14300.0,33.8843,33.9984,33.8386,33.9984,14300.0
2014-10-28 10:05:00,44.7,44.76,44.62,44.62,6000.0,34.006,34.0516,33.9451,33.9451,6000.0
2014-10-28 10:10:00,44.6,44.65,44.6,44.64,3600.0,33.9299,33.968,33.9299,33.9604,3600.0
2014-10-28 10:15:00,44.66,44.73,44.66,44.71,6900.0,33.9756,34.0288,33.9756,34.0136,6900.0
2014-10-28 10:20:00,44.66,44.67,44.57,44.62,7600.0,33.9756,33.9832,33.9071,33.9451,7600.0
2014-10-28 10:25:00,44.64,44.65,44.57,44.6,3500.0,33.9604,33.968,33.9071,33.9299,3500.0
2014-10-28 10:30:00,44.63,44.73,44.62,44.7,16000.0,33.9527,34.0288,33.9451,34.006,16000.0
2014-10-28 10:35:00,44.7,44.76,44.69,44.69,6700.0,34.006,34.0516,33.9984,33.9984,6700.0
2014-10-28 10:40:00,44.7,44.7,44.66,44.7,4300.0,34.006,34.006,33.9756,34.006,4300.0
2014-10-28 10:45:00,44.71,44.73,44.61,44.65,5500.0,34.0136,34.0288,33.9375,33.968,5500.0
2014-10-28 10:50:00,44.61,44.67,44.61,44.65,4600.0,33.9375,33.9832,33.9375,33.968,4600.0
2014-10-28 10:55:00,44.67,44.73,44.67,44.7,5100.0,33.9832,34.0288,33.9832,34.006,5100.0
2014-10-28 11:00:00,44.7,44.75,44.7,44.71,9400.0,34.006,34.044,34.006,34.0136,9400.0
2014-10-28 11:05:00,44.72,44.73,44.69,44.71,4700.0,34.0212,34.0288,33.9984,34.0136,4700.0
2014-10-28 11:10:00,44.71,44.71,44.68,44.69,3400.0,34.0136,34.0136,33.9908,33.9984,3400.0
2014-10-28 11:15:00,44.67,44.73,44.67,44.71,5500.0,33.9832,34.0288,33.9832,34.0136,5500.0
2014-10-28 11:20:00,44.7,44.73,44.7,44.73,4100.0,34.006,34.0288,34.006,34.0288,4100.0
2014-10-28 11:25:00,44.71,44.75,44.7,44.74,5000.0,34.0136,34.044,34.006,34.0364,5000.0
2014-10-28 11:30:00,44.73,44.75,44.73,44.74,5500.0,34.0288,34.044,34.0288,34.0364,5500.0
2014-10-28 11:35:00,44.73,44.76,44.73,44.75,3800.0,34.0288,34.0516,34.0288,34.044,3800.0
2014-10-28 11:40:00,44.75,44.79,44.74,44.74,6800.0,34.044,34.0745,34.0364,34.0364,6800.0
2014-10-28 11:45:00,44.74,44.74,44.71,44.72,4400.0,34.0364,34.0364,34.0136,34.0212,4400.0
2014-10-28 11:50:00,44.7,44.7,44.63,44.64,3300.0,34.006,34.006,33.9527,33.9604,3300.0
2014-10-28 11:55:00,44.65,44.71,44.65,44.69,5400.0,33.968,34.0136,33.968,33.9984,5400.0
2014-10-28 12:00:00,44.69,44.74,44.69,44.74,4700.0,33.9984,34.0364,33.9984,34.0364,4700.0
2014-10-28 12:05:00,44.72,44.8,44.72,44.8,6600.0,34.0212,34.0821,34.0212,34.0821,6600.0
2014-10-28 12:10:00,44.81,44.85,44.81,44.82,4000.0,34.0897,34.1201,34.0897,34.0973,4000.0
2014-10-28 12:15:00,44.81,44.81,44.76,44.79,7500.0,34.0897,34.0897,34.0516,34.0745,7500.0
2014-10-28 12:20:00,44.79,44.85,44.79,44.81,4200.0,34.0745,34.1201,34.0745,34.0897,4200.0
2014-10-28 12:25:00,44.81,44.81,44.79,44.79,4000.0,34.0897,34.0897,34.0745,34.0745,4000.0
2014-10-28 12:30:00,44.78,44.83,44.77,44.83,8100.0,34.0669,34.1049,34.0593,34.1049,8100.0
2014-10-28 12:35:00,44.82,44.85,44.79,44.79,4100.0,34.0973,34.1201,34.0745,34.0745,4100.0
2014-10-28 12:40:00,44.78,44.83,44.77,44.83,4000.0,34.0669,34.1049,34.0593,34.1049,4000.0
2014-10-28 12:45:00,44.83,44.83,44.76,44.77,5500.0,34.1049,34.1049,34.0516,34.0593,5500.0
2014-10-28 12:50:00,44.76,44.79,44.75,44.75,4000.0,34.0516,34.0745,34.044,34.044,4000.0
2014-10-28 12:55:00,44.77,44.77,44.73,44.74,4200.0,34.0593,34.0593,34.0288,34.0364,4200.0
2014-10-28 13:00:00,44.73,44.79,44.72,44.79,5800.0,34.0288,34.0745,34.0212,34.0745,5800.0
2014-10-28 13:05:00,44.79,44.82,44.78,44.82,15500.0,34.0745,34.0973,34.0669,34.0973,15500.0
2014-10-28 13:10:00,44.82,44.82,44.76,44.8,13100.0,34.0973,34.0973,34.0516,34.0821,13100.0
2014-10-28 13:15:00,44.8,44.82,44.78,44.79,4500.0,34.0821,34.0973,34.0669,34.0745,4500.0
2014-10-28 13:20:00,44.8,44.81,44.77,44.77,8400.0,34.0821,34.0897,34.0593,34.0593,8400.0
2014-10-28 13:25:00,44.78,44.81,44.77,44.8,7100.0,34.0669,34.0897,34.0593,34.0821,7100.0
2014-10-28 13:30:00,44.8,44.8,44.77,44.79,4800.0,34.0821,34.0821,34.0593,34.0745,4800.0
2014-10-28 13:35:00,44.79,44.83,44.79,44.8,9800.0,34.0745,34.1049,34.0745,34.0821,9800.0
2014-10-28 13:40:00,44.8,44.83,44.8,44.8,17700.0,34.0821,34.1049,34.0821,34.0821,17700.0
2014-10-28 13:45:00,44.8,44.84,44.8,44.83,5600.0,34.0821,34.1125,34.0821,34.1049,5600.0
2014-10-28 13:50:00,44.83,44.86,44.82,44.85,3400.0,34.1049,34.1277,34.0973,34.1201,3400.0
2014-10-28 13:55:00,44.84,44.89,44.84,44.87,6700.0,34.1125,34.1505,34.1125,34.1353,6700.0
2014-10-28 14:00:00,44.87,44.87,44.82,44.86,6500.0,34.1353,34.1353,34.0973,34.1277,6500.0
2014-10-28 14:05:00,44.85,44.88,44.85,44.86,3400.0,34.1201,34.1429,34.1201,34.1277,3400.0
2014-10-28 14:10:00,44.87,44.88,44.86,44.87,4900.0,34.1353,34.1429,34.1277,34.1353,4900.0
2014-10-28 14:15:00,44.88,44.89,44.84,44.84,7200.0,34.1429,34.1505,34.1125,34.1125,7200.0
2014-10-28 14:20:00,44.84,44.86,44.84,44.85,5600.0,34.1125,34.1277,34.1125,34.1201,5600.0
2014-10-28 14:25:00,44.86,44.86,44.82,44.84,9400.0,34.1277,34.1277,34.0973,34.1125,9400.0
2014-10-28 14:30:00,44.84,44.86,44.81,44.82,7000.0,34.1125,34.1277,34.0897,34.0973,7000.0
2014-10-28 14:35:00,44.82,44.84,44.81,44.84,3600.0,34.0973,34.1125,34.0897,34.1125,3600.0
2014-10-28 14:40:00,44.84,44.9,44.84,44.9,3800.0,34.1125,34.1582,34.1125,34.1582,3800.0
2014-10-28 14:45:00,44.88,44.9,44.86,44.86,6400.0,34.1429,34.1582,34.1277,34.1277,6400.0
2014-10-28 14:50:00,44.89,44.92,44.87,44.92,3200.0,34.1505,34.1734,34.1353,34.1734,3200.0
2014-10-28 14:55:00,44.92,44.95,44.92,44.92,5100.0,34.1734,34.1962,34.1734,34.1734,5100.0
2014-10-28 15:00:00,44.94,45.02,44.93,45.01,17200.0,34.1886,34.2494,34.181,34.2418,17200.0
2014-10-28 15:05:00,45.0,45.02,44.99,45.0,8500.0,34.2342,34.2494,34.2266,34.2342,8500.0
2014-10-28 15:10:00,45.0,45.01,44.98,45.01,5900.0,34.2342,34.2418,34.219,34.2418,5900.0
2014-10-28 15:15:00,45.02,45.06,45.02,45.03,10400.0,34.2494,34.2799,34.2494,34.2571,10400.0
2014-10-28 15:20:00,45.03,45.07,45.01,45.07,19400.0,34.2571,34.2875,34.2418,34.2875,19400.0
2014-10-28 15:25:00,45.06,45.15,45.03,45.13,32700.0,34.2799,34.3483,34.2571,34.3331,32700.0
2014-10-28 15:30:00,45.13,45.2,45.13,45.18,16200.0,34.3331,34.3864,34.3331,34.3712,16200.0
2014-10-28 15:35:00,45.18,45.22,45.17,45.21,20000.0,34.3712,34.4016,34.3636,34.394,20000.0
2014-10-28 15:40:00,45.22,45.22,45.16,45.18,23300.0,34.4016,34.4016,34.356,34.3712,23300.0
2014-10-28 15:45:00,45.18,45.18,45.11,45.11,18100.0,34.3712,34.3712,34.3179,34.3179,18100.0
2014-10-28 15:50:00,45.11,45.14,45.1,45.14,19400.0,34.3179,34.3407,34.3103,34.3407,19400.0
2014-10-28 15:55:00,45.13,45.14,45.11,45.11,70400.0,34.3331,34.3407,34.3179,34.3179,70400.0
2014-10-29 09:30:00,45.15,45.3,45.15,45.19,5800.0,34.3483,34.4625,34.3483,34.3788,5800.0
2014-10-29 09:35:00,45.04,45.15,44.95,45.14,7500.0,34.2647,34.3483,34.1962,34.3407,7500.0
2014-10-29 09:40:00,45.2,45.42,45.2,45.41,10000.0,34.3864,34.5537,34.3864,34.5461,10000.0
2014-10-29 09:45:00,45.42,45.46,45.39,45.44,6900.0,34.5537,34.5842,34.5309,34.569,6900.0
2014-10-29 09:50:00,45.44,45.48,45.33,45.33,3700.0,34.569,34.5994,34.4853,34.4853,3700.0
2014-10-29 09:55:00,45.35,45.41,45.34,45.4,10400.0,34.5005,34.5461,34.4929,34.5385,10400.0
2014-10-29 10:00:00,45.42,45.46,45.27,45.27,12800.0,34.5537,34.5842,34.4396,34.4396,12800.0
2014-10-29 10:05:00,45.29,45.29,45.17,45.21,6600.0,34.4549,34.4549,34.3636,34.394,6600.0
2014-10-29 10:10:00,45.18,45.21,45.12,45.12,9500.0,34.3712,34.394,34.3255,34.3255,9500.0
2014-10-29 10:15:00,45.12,45.18,45.08,45.1,11800.0,34.3255,34.3712,34.2951,34.3103,11800.0
2014-10-29 10:20:00,45.09,45.09,44.99,45.01,5800.0,34.3027,34.3027,34.2266,34.2418,5800.0
2014-10-29 10:25:00,45.0,45.06,44.93,45.03,15700.0,34.2342,34.2799,34.181,34.2571,15700.0
2014-10-29 10:30:00,45.06,45.14,45.05,45.11,15000.0,34.2799,34.3407,34.2723,34.3179,15000.0
2014-10-29 10:35:00,45.13,45.13,45.07,45.12,9400.0,34.3331,34.3331,34.2875,34.3255,9400.0
2014-10-29 10:40:00,45.14,45.15,45.07,45.15,10300.0,34.3407,34.3483,34.2875,34.3483,10300.0
2014-10-29 10:45:00,45.15,45.19,45.13,45.14,6600.0,34.3483,34.3788,34.3331,34.3407,6600.0
2014-10-29 10:50:00,45.13,45.13,44.99,45.0,27000.0,34.3331,34.3331,34.2266,34.2342,27000.0
2014-10-29 10:55:00,45.0,45.02,44.98,45.01,7300.0,34.2342,34.2494,34.219,34.2418,7300.0
2014-10-29 11:00:00,45.01,45.03,44.97,45.02,8900.0,34.2418,34.2571,34.2114,34.2494,8900.0
2014-10-29 11:05:00,45.02,45.03,44.99,45.0,8300.0,34.2494,34.2571,34.2266,34.2342,8300.0
2014-10-29 11:10:00,45.0,45.02,45.0,45.01,4300.0,34.2342,34.2494,34.2342,34.2418,4300.0
2014-10-29 11:15:00,45.01,45.06,45.0,45.02,11500.0,34.2418,34.2799,34.2342,34.2494,11500.0
2014-10-29 11:20:00,45.01,45.03,45.0,45.0,8000.0,34.2418,34.2571,34.2342,34.2342,8000.0
2014-10-29 11:25:00,45.0,45.06,45.0,45.02,45200.0,34.2342,34.2799,34.2342,34.2494,45200.0
2014-10-29 11:30:00,45.01,45.01,44.98,44.98,4600.0,34.2418,34.2418,34.219,34.219,4600.0
2014-10-29 11:35:00,44.99,44.99,44.9,44.9,4700.0,34.2266,34.2266,34.1582,34.1582,4700.0
2014-10-29 11:40:00,44.9,44.98,44.89,44.98,3600.0,34.1582,34.219,34.1505,34.219,3600.0
2014-10-29 11:45:00,44.97,44.98,44.94,44.97,2300.0,34.2114,34.219,34.1886,34.2114,2300.0
2014-10-29 11:50:00,44.96,45.02,44.94,45.0,6000.0,34.2038,34.2494,34.1886,34.2342,6000.0
2014-10-29 11:55:00,45.01,45.02,44.98,45.0,3500.0,34.2418,34.2494,34.219,34.2342,3500.0
2014-10-29 12:00:00,44.98,44.98,44.8,44.81,11400.0,34.219,34.219,34.0821,34.0897,11400.0
2014-10-29 12:05:00,44.8,44.91,44.77,44.91,9500.0,34.0821,34.1658,34.0593,34.1658,9500.0
2014-10-29 12:10:00,44.91,44.92,44.9,44.92,1800.0,34.1658,34.1734,34.1582,34.1734,1800.0
2014-10-29 12:15:00,44.92,44.93,44.91,44.92,4200.0,34.1734,34.181,34.1658,34.1734,4200.0
2014-10-29 12:20:00,44.91,44.92,44.87,44.9,4500.0,34.1658,34.1734,34.1353,34.1582,4500.0
2014-10-29 12:25:00,44.93,44.93,44.85,44.85,5400.0,34.181,34.181,34.1201,34.1201,5400.0
2014-10-29 12:30:00,44.84,44.86,44.84,44.85,2500.0,34.1125,34.1277,34.1125,34.1201,2500.0
2014-10-29 12:35:00,44.86,44.87,44.84,44.84,2500.0,34.1277,34.1353,34.1125,34.1125,2500.0
2014-10-29 12:40:00,44.85,44.88,44.84,44.88,3200.0,34.1201,34.1429,34.1125,34.1429,3200.0
2014-10-29 12:45:00,44.88,44.9,44.84,44.86,2000.0,34.1429,34.1582,34.1125,34.1277,2000.0
2014-10-29 12:50:00,44.86,44.86,44.84,44.86,3200.0,34.1277,34.1277,34.1125,34.1277,3200.0
2014-10-29 12:55:00,44.86,44.92,44.86,44.88,5000.0,34.1277,34.1734,34.1277,34.1429,5000.0
2014-10-29 13:00:00,44.88,44.88,44.83,44.83,1900.0,34.1429,34.1429,34.1049,34.1049,1900.0
2014-10-29 13:05:00,44.84,44.89,44.84,44.89,2500.0,34.1125,34.1505,34.1125,34.1505,2500.0
2014-10-29 13:10:00,44.87,44.91,44.87,44.87,2100.0,34.1353,34.1658,34.1353,34.1353,2100.0
2014-10-29 13:15:00,44.87,44.88,44.8,44.8,5900.0,34.1353,34.1429,34.0821,34.0821,5900.0
2014-10-29 13:20:00,44.79,44.83,44.78,44.81,6300.0,34.0745,34.1049,34.0669,34.0897,6300.0
2014-10-29 13:25:00,44.83,44.84,44.79,44.8,3800.0,34.1049,34.1125,34.0745,34.0821,3800.0
2014-10-29 13:30:00,44.81,44.81,44.78,44.78,3700.0,34.0897,34.0897,34.0669,34.0669,3700.0
2014-10-29 13:35:00,44.76,44.78,44.72,44.73,3100.0,34.0516,34.0669,34.0212,34.0288,3100.0
2014-10-29 13:40:00,44.73,44.75,44.73,44.75,3400.0,34.0288,34.044,34.0288,34.044,3400.0
2014-10-29 13:45:00,44.75,44.81,44.74,44.79,4800.0,34.044,34.0897,34.0364,34.0745,4800.0
2014-10-29 13:50:00,44.77,44.8,44.77,44.8,2400.0,34.0593,34.0821,34.0593,34.0821,2400.0
2014-10-29 13:55:00,44.8,44.84,44.8,44.83,4500.0,34.0821,34.1125,34.0821,34.1049,4500.0
2014-10-29 14:00:00,44.82,44.83,44.7,44.7,6700.0,34.0973,34.1049,34.006,34.006,6700.0
2014-10-29 14:05:00,44.68,44.71,44.58,44.7,3900.0,33.9908,34.0136,33.9147,34.006,3900.0
2014-10-29 14:10:00,44.69,44.77,44.65,44.65,5300.0,33.9984,34.0593,33.968,33.968,5300.0
2014-10-29 14:15:00,44.63,44.63,44.53,44.6,7400.0,33.9527,33.9527,33.8767,33.9299,7400.0
2014-10-29 14:20:00,44.64,44.76,44.63,44.73,5500.0,33.9604,34.0516,33.9527,34.0288,5500.0
2014-10-29 14:25:00,44.74,44.81,44.74,44.79,6200.0,34.0364,34.0897,34.0364,34.0745,6200.0
2014-10-29 14:30:00,44.8,44.81,44.67,44.73,5900.0,34.0821,34.0897,33.9832,34.0288,5900.0
2014-10-29 14:35:00,44.75,44.81,44.75,44.77,4800.0,34.044,34.0897,34.044,34.0593,4800.0
2014-10-29 14:40:00,44.75,44.77,44.71,44.72,4500.0,34.044,34.0593,34.0136,34.0212,4500.0
2014-10-29 14:45:00,44.74,44.74,44.57,44.61,5700.0,34.0364,34.0364,33.9071,33.9375,5700.0
2014-10-29 14:50:00,44.61,44.66,44.59,44.66,3100.0,33.9375,33.9756,33.9223,33.9756,3100.0
2014-10-29 14:55:00,44.67,44.78,44.65,44.77,7200.0,33.9832,34.0669,33.968,34.0593,7200.0
2014-10-29 15:00:00,44.75,44.77,44.69,44.71,5700.0,34.044,34.0593,33.9984,34.0136,5700.0
2014-10-29 15:05:00,44.68,44.71,44.59,44.62,8200.0,33.9908,34.0136,33.9223,33.9451,8200.0
2014-10-29 15:10:00,44.62,44.65,44.57,44.63,5500.0,33.9451,33.968,33.9071,33.9527,5500.0
2014-10-29 15:15:00,44.62,44.69,44.61,44.69,5100.0,33.9451,33.9984,33.9375,33.9984,5100.0
2014-10-29 15:20:00,44.71,44.73,44.69,44.71,5600.0,34.0136,34.0288,33.9984,34.0136,5600.0
2014-10-29 15:25:00,44.73,44.76,44.72,44.75,3300.0,34.0288,34.0516,34.0212,34.044,3300.0
2014-10-29 15:30:00,44.76,44.89,44.75,44.82,8600.0,34.0516,34.1505,34.044,34.0973,8600.0
2014-10-29 15:35:00,44.82,44.88,44.79,44.88,7000.0,34.0973,34.1429,34.0745,34.1429,7000.0
2014-10-29 15:40:00,44.87,44.89,44.8,44.8,33900.0,34.1353,34.1505,34.0821,34.0821,33900.0
2014-10-29 15:45:00,44.8,44.83,44.74,44.75,26400.0,34.0821,34.1049,34.0364,34.044,26400.0
2014-10-29 15:50:00,44.76,44.77,44.74,44.74,11800.0,34.0516,34.0593,34.0364,34.0364,11800.0
2014-10-29 15:55:00,44.75,44.81,44.75,44.81,32100.0,34.044,34.0897,34.044,34.0897,32100.0
2014-10-30 09:30:00,44.54,44.8,44.5,44.8,9900.0,33.8843,34.0821,33.8538,34.0821,9900.0
2014-10-30 09:35:00,44.8,44.96,44.8,44.91,2600.0,34.0821,34.2038,34.0821,34.1658,2600.0
2014-10-30 09:40:00,44.86,44.88,44.65,44.84,5400.0,34.1277,34.1429,33.968,34.1125,5400.0
2014-10-30 09:45:00,44.8,44.99,44.77,44.99,18600.0,34.0821,34.2266,34.0593,34.2266,18600.0
2014-10-30 09:50:00,44.99,45.09,44.83,44.83,49700.0,34.2266,34.3027,34.1049,34.1049,49700.0
2014-10-30 09:55:00,44.82,44.94,44.73,44.76,53100.0,34.0973,34.1886,34.0288,34.0516,53100.0
2014-10-30 10:00:00,44.76,44.81,44.73,44.79,18400.0,34.0516,34.0897,34.0288,34.0745,18400.0
2014-10-30 10:05:00,44.79,44.79,44.75,44.76,6700.0,34.0745,34.0745,34.044,34.0516,6700.0
2014-10-30 10:10:00,44.74,44.78,44.71,44.74,5400.0,34.0364,34.0669,34.0136,34.0364,5400.0
2014-10-30 10:15:00,44.75,44.77,44.68,44.77,7100.0,34.044,34.0593,33.9908,34.0593,7100.0
2014-10-30 10:20:00,44.78,44.79,44.69,44.77,9400.0,34.0669,34.0745,33.9984,34.0593,9400.0
2014-10-30 10:25:00,44.76,44.78,44.75,44.78,2900.0,34.0516,34.0669,34.044,34.0669,2900.0
2014-10-30 10:30:00,44.76,44.77,44.69,44.72,5500.0,34.0516,34.0593,33.9984,34.0212,5500.0
2014-10-30 10:35:00,44.74,44.77,44.7,44.71,3000.0,34.0364,34.0593,34.006,34.0136,3000.0
2014-10-30 10:40:00,44.7,44.74,44.69,44.73,5100.0,34.006,34.0364,33.9984,34.0288,5100.0
2014-10-30 10:45:00,44.73,44.73,44.63,44.63,2500.0,34.0288,34.0288,33.9527,33.9527,2500.0
2014-10-30 10:50:00,44.65,44.69,44.62,44.62,8400.0,33.968,33.9984,33.9451,33.9451,8400.0
2014-10-30 10:55:00,44.6,44.64,44.55,44.62,6100.0,33.9299,33.9604,33.8919,33.9451,6100.0
2014-10-30 11:00:00,44.64,44.72,44.63,44.66,3300.0,33.9604,34.0212,33.9527,33.9756,3300.0
2014-10-30 11:05:00,44.65,44.66,44.6,44.63,2200.0,33.968,33.9756,33.9299,33.9527,2200.0
2014-10-30 11:10:00,44.65,44.72,44.61,44.72,5100.0,33.968,34.0212,33.9375,34.0212,5100.0
2014-10-30 11:15:00,44.75,44.76,44.71,44.76,4600.0,34.044,34.0516,34.0136,34.0516,4600.0
2014-10-30 11:20:00,44.76,44.77,44.74,44.76,1900.0,34.0516,34.0593,34.0364,34.0516,1900.0
2014-10-30 11:25:00,44.74,44.76,44.69,44.69,4900.0,34.0364,34.0516,33.9984,33.9984,4900.0
2014-10-30 11:30:00,44.7,44.71,44.63,44.69,6200.0,34.006,34.0136,33.9527,33.9984,6200.0
2014-10-30 11:35:00,44.71,44.71,44.67,44.68,10000.0,34.0136,34.0136,33.9832,33.9908,10000.0
2014-10-30 11:40:00,44.68,44.69,44.62,44.64,2700.0,33.9908,33.9984,33.9451,33.9604,2700.0
2014-10-30 11:45:00,44.65,44.72,44.65,44.67,7600.0,33.968,34.0212,33.968,33.9832,7600.0
2014-10-30 11:50:00,44.66,44.67,44.62,44.65,1500.0,33.9756,33.9832,33.9451,33.968,1500.0
2014-10-30 11:55:00,44.67,44.76,44.67,44.73,3700.0,33.9832,34.0516,33.9832,34.0288,3700.0
2014-10-30 12:00:00,44.74,44.74,44.71,44.71,1700.0,34.0364,34.0364,34.0136,34.0136,1700.0
2014-10-30 12:05:00,44.7,44.74,44.68,44.73,13400.0,34.006,34.0364,33.9908,34.0288,13400.0
2014-10-30 12:10:00,44.75,44.77,44.69,44.73,13900.0,34.044,34.0593,33.9984,34.0288,13900.0
2014-10-30 12:15:00,44.71,44.72,44.7,44.72,700.0,34.0136,34.0212,34.006,34.0212,700.0
2014-10-30 12:20:00,44.72,44.75,44.71,44.72,2700.0,34.0212,34.044,34.0136,34.0212,2700.0
2014-10-30 12:25:00,44.72,44.75,44.69,44.71,9800.0,34.0212,34.044,33.9984,34.0136,9800.0
2014-10-30 12:30:00,44.71,44.73,44.71,44.72,3600.0,34.0136,34.0288,34.0136,34.0212,3600.0
2014-10-30 12:35:00,44.73,44.73,44.69,44.7,5500.0,34.0288,34.0288,33.9984,34.006,5500.0
2014-10-30 12:40:00,44.7,44.72,44.68,44.72,1600.0,34.006,34.0212,33.9908,34.0212,1600.0
2014-10-30 12:45:00,44.73,44.74,44.71,44.72,5400.0,34.0288,34.0364,34.0136,34.0212,5400.0
2014-10-30 12:50:00,44.71,44.72,44.69,44.7,2600.0,34.0136,34.0212,33.9984,34.006,2600.0
2014-10-30 12:55:00,44.7,44.73,44.7,44.71,5100.0,34.006,34.0288,34.006,34.0136,5100.0
2014-10-30 13:00:00,44.71,44.73,44.7,44.71,5300.0,34.0136,34.0288,34.006,34.0136,5300.0
2014-10-30 13:05:00,44.72,44.72,44.68,44.68,1500.0,34.0212,34.0212,33.9908,33.9908,1500.0
2014-10-30 13:10:00,44.69,44.71,44.69,44.7,1700.0,33.9984,34.0136,33.9984,34.006,1700.0
2014-10-30 13:15:00,44.71,44.75,44.71,44.72,6900.0,34.0136,34.044,34.0136,34.0212,6900.0
2014-10-30 13:20:00,44.75,44.75,44.7,44.72,26100.0,34.044,34.044,34.006,34.0212,26100.0
2014-10-30 13:25:00,44.72,44.73,44.7,44.72,7900.0,34.0212,34.0288,34.006,34.0212,7900.0
2014-10-30 13:30:00,44.72,44.72,44.67,44.68,4100.0,34.0212,34.0212,33.9832,33.9908,4100.0
2014-10-30 13:35:00,44.71,44.8,44.71,44.77,4600.0,34.0136,34.0821,34.0136,34.0593,4600.0
2014-10-30 13:40:00,44.78,44.84,44.78,44.84,2100.0,34.0669,34.1125,34.0669,34.1125,2100.0
2014-10-30 13:45:00,44.84,44.87,44.79,44.87,2100.0,34.1125,34.1353,34.0745,34.1353,2100.0
2014-10-30 13:50:00,44.88,44.9,44.88,44.88,700.0,34.1429,34.1582,34.1429,34.1429,700.0
2014-10-30 13:55:00,44.88,44.92,44.88,44.91,1900.0,34.1429,34.1734,34.1429,34.1658,1900.0
2014-10-30 14:00:00,44.89,44.89,44.88,44.89,1500.0,34.1505,34.1505,34.1429,34.1505,1500.0
2014-10-30 14:05:00,44.88,44.93,44.86,44.93,1500.0,34.1429,34.181,34.1277,34.181,1500.0
2014-10-30 14:10:00,44.92,44.95,44.92,44.93,2600.0,34.1734,34.1962,34.1734,34.181,2600.0
2014-10-30 14:15:00,44.94,44.94,44.88,44.88,2300.0,34.1886,34.1886,34.1429,34.1429,2300.0
2014-10-30 14:20:00,44.89,44.93,44.88,44.93,22500.0,34.1505,34.181,34.1429,34.181,22500.0
2014-10-30 14:25:00,44.94,44.99,44.92,44.92,33300.0,34.1886,34.2266,34.1734,34.1734,33300.0
2014-10-30 14:30:00,44.91,44.96,44.89,44.96,24300.0,34.1658,34.2038,34.1505,34.2038,24300.0
2014-10-30 14:35:00,44.96,44.97,44.93,44.95,3400.0,34.2038,34.2114,34.181,34.1962,3400.0
2014-10-30 14:40:00,44.98,45.0,44.97,45.0,4000.0,34.219,34.2342,34.2114,34.2342,4000.0
2014-10-30 14:45:00,45.01,45.02,44.92,44.92,8200.0,34.2418,34.2494,34.1734,34.1734,8200.0
2014-10-30 14:50:00,44.91,44.92,44.89,44.89,5800.0,34.1658,34.1734,34.1505,34.1505,5800.0
2014-10-30 14:55:00,44.88,44.89,44.85,44.88,45300.0,34.1429,34.1505,34.1201,34.1429,45300.0
2014-10-30 15:00:00,44.89,44.89,44.85,44.86,56000.0,34.1505,34.1505,34.1201,34.1277,56000.0
2014-10-30 15:05:00,44.86,44.87,44.85,44.85,14200.0,34.1277,34.1353,34.1201,34.1201,14200.0
2014-10-30 15:10:00,44.85,44.9,44.85,44.88,6800.0,34.1201,34.1582,34.1201,34.1429,6800.0
2014-10-30 15:15:00,44.87,44.88,44.81,44.83,8100.0,34.1353,34.1429,34.0897,34.1049,8100.0
2014-10-30 15:20:00,44.84,44.87,44.83,44.84,5400.0,34.1125,34.1353,34.1049,34.1125,5400.0
2014-10-30 15:25:00,44.83,44.83,44.77,44.8,8300.0,34.1049,34.1049,34.0593,34.0821,8300.0
2014-10-30 15:30:00,44.8,44.89,44.8,44.89,7300.0,34.0821,34.1505,34.0821,34.1505,7300.0
2014-10-30 15:35:00,44.89,44.92,44.88,44.92,5800.0,34.1505,34.1734,34.1429,34.1734,5800.0
2014-10-30 15:40:00,44.91,44.93,44.9,44.91,8800.0,34.1658,34.181,34.1582,34.1658,8800.0
2014-10-30 15:45:00,44.9,44.94,44.86,44.87,45100.0,34.1582,34.1886,34.1277,34.1353,45100.0
2014-10-30 15:50:00,44.88,44.91,44.87,44.87,38600.0,34.1429,34.1658,34.1353,34.1353,38600.0
2014-10-30 15:55:00,44.86,44.96,44.84,44.93,61600.0,34.1277,34.2038,34.1125,34.181,61600.0
2014-10-31 09:30:00,45.38,45.68,45.36,45.67,54100.0,34.5233,34.7515,34.5081,34.7439,54100.0
2014-10-31 09:35:00,45.63,45.86,45.56,45.84,25200.0,34.7135,34.8885,34.6603,34.8733,25200.0
2014-10-31 09:40:00,45.85,45.99,45.82,45.9,27700.0,34.8809,34.9874,34.8581,34.9189,27700.0
2014-10-31 09:45:00,45.9,45.92,45.82,45.9,42800.0,34.9189,34.9341,34.8581,34.9189,42800.0
2014-10-31 09:50:00,45.9,45.9,45.76,45.78,11000.0,34.9189,34.9189,34.8124,34.8276,11000.0
2014-10-31 09:55:00,45.8,45.8,45.66,45.66,7700.0,34.8428,34.8428,34.7363,34.7363,7700.0
2014-10-31 10:00:00,45.66,45.71,45.55,45.58,6300.0,34.7363,34.7744,34.6526,34.6755,6300.0
2014-10-31 10:05:00,45.57,45.63,45.57,45.6,5800.0,34.6679,34.7135,34.6679,34.6907,5800.0
2014-10-31 10:10:00,45.59,45.64,45.57,45.61,12500.0,34.6831,34.7211,34.6679,34.6983,12500.0
2014-10-31 10:15:00,45.6,45.72,45.58,45.71,8900.0,34.6907,34.782,34.6755,34.7744,8900.0
2014-10-31 10:20:00,45.77,45.77,45.72,45.75,5200.0,34.82,34.82,34.782,34.8048,5200.0
2014-10-31 10:25:00,45.75,45.76,45.7,45.73,10100.0,34.8048,34.8124,34.7668,34.7896,10100.0
2014-10-31 10:30:00,45.74,45.74,45.66,45.67,6100.0,34.7972,34.7972,34.7363,34.7439,6100.0
2014-10-31 10:35:00,45.65,45.68,45.64,45.67,5400.0,34.7287,34.7515,34.7211,34.7439,5400.0
2014-10-31 10:40:00,45.68,45.7,45.64,45.67,8300.0,34.7515,34.7668,34.7211,34.7439,8300.0
2014-10-31 10:45:00,45.66,45.68,45.64,45.65,21600.0,34.7363,34.7515,34.7211,34.7287,21600.0
2014-10-31 10:50:00,45.65,45.73,45.64,45.71,8500.0,34.7287,34.7896,34.7211,34.7744,8500.0
2014-10-31 10:55:00,45.71,45.73,45.68,45.72,11800.0,34.7744,34.7896,34.7515,34.782,11800.0
2014-10-31 11:00:00,45.71,45.71,45.67,45.67,10500.0,34.7744,34.7744,34.7439,34.7439,10500.0
2014-10-31 11:05:00,45.67,45.69,45.63,45.64,8900.0,34.7439,34.7592,34.7135,34.7211,8900.0
2014-10-31 11:10:00,45.65,45.67,45.61,45.63,10400.0,34.7287,34.7439,34.6983,34.7135,10400.0
2014-10-31 11:15:00,45.63,45.66,45.61,45.64,6000.0,34.7135,34.7363,34.6983,34.7211,6000.0
2014-10-31 11:20:00,45.65,45.67,45.63,45.65,5600.0,34.7287,34.7439,34.7135,34.7287,5600.0
2014-10-31 11:25:00,45.63,45.67,45.63,45.67,7800.0,34.7135,34.7439,34.7135,34.7439,7800.0
2014-10-31 11:30:00,45.67,45.67,45.61,45.62,6200.0,34.7439,34.7439,34.6983,34.7059,6200.0
2014-10-31 11:35:00,45.61,45.62,45.58,45.6,12800.0,34.6983,34.7059,34.6755,34.6907,12800.0
2014-10-31 11:40:00,45.6,45.62,45.59,45.6,8700.0,34.6907,34.7059,34.6831,34.6907,8700.0
2014-10-31 11:45:00,45.6,45.62,45.56,45.56,10700.0,34.6907,34.7059,34.6603,34.6603,10700.0
2014-10-31 11:50:00,45.56,45.56,45.52,45.54,9000.0,34.6603,34.6603,34.6298,34.645,9000.0
2014-10-31 11:55:00,45.52,45.54,45.5,45.54,20300.0,34.6298,34.645,34.6146,34.645,20300.0
2014-10-31 12:00:00,45.55,45.57,45.54,45.57,5900.0,34.6526,34.6679,34.645,34.6679,5900.0
2014-10-31 12:05:00,45.55,45.57,45.55,45.57,5900.0,34.6526,34.6679,34.6526,34.6679,5900.0
2014-10-31 12:10:00,45.57,45.62,45.55,45.62,5300.0,34.6679,34.7059,34.6526,34.7059,5300.0
2014-10-31 12:15:00,45.63,45.65,45.61,45.61,6700.0,34.7135,34.7287,34.6983,34.6983,6700.0
2014-10-31 12:20:00,45.59,45.6,45.55,45.56,3500.0,34.6831,34.6907,34.6526,34.6603,3500.0
2014-10-31 12:25:00,45.56,45.61,45.55,45.6,6000.0,34.6603,34.6983,34.6526,34.6907,6000.0
2014-10-31 12:30:00,45.59,45.59,45.56,45.57,3100.0,34.6831,34.6831,34.6603,34.6679,3100.0
2014-10-31 12:35:00,45.57,45.57,45.54,45.57,8300.0,34.6679,34.6679,34.645,34.6679,8300.0
2014-10-31 12:40:00,45.57,45.59,45.56,45.59,4500.0,34.6679,34.6831,34.6603,34.6831,4500.0
2014-10-31 12:45:00,45.59,45.59,45.55,45.57,5700.0,34.6831,34.6831,34.6526,34.6679,5700.0
2014-10-31 12:50:00,45.57,45.57,45.55,45.57,3600.0,34.6679,34.6679,34.6526,34.6679,3600.0
2014-10-31 12:55:00,45.57,45.6,45.56,45.6,5800.0,34.6679,34.6907,34.6603,34.6907,5800.0
2014-10-31 13:00:00,45.59,45.59,45.58,45.59,1300.0,34.6831,34.6831,34.6755,34.6831,1300.0
2014-10-31 13:05:00,45.58,45.58,45.55,45.57,6000.0,34.6755,34.6755,34.6526,34.6679,6000.0
2014-10-31 13:10:00,45.57,45.57,45.53,45.53,2500.0,34.6679,34.6679,34.6374,34.6374,2500.0
2014-10-31 13:15:00,45.54,45.54,45.5,45.5,3000.0,34.645,34.645,34.6146,34.6146,3000.0
2014-10-31 13:20:00,45.51,45.53,45.49,45.5,98200.0,34.6222,34.6374,34.607,34.6146,98200.0
2014-10-31 13:25:00,45.5,45.5,45.48,45.48,27500.0,34.6146,34.6146,34.5994,34.5994,27500.0
2014-10-31 13:30:00,45.49,45.51,45.49,45.5,12900.0,34.607,34.6222,34.607,34.6146,12900.0
2014-10-31 13:35:00,45.51,45.53,45.51,45.53,5400.0,34.6222,34.6374,34.6222,34.6374,5400.0
2014-10-31 13:40:00,45.54,45.55,45.54,45.55,2800.0,34.645,34.6526,34.645,34.6526,2800.0
2014-10-31 13:45:00,45.55,45.56,45.51,45.53,4300.0,34.6526,34.6603,34.6222,34.6374,4300.0
2014-10-31 13:50:00,45.52,45.53,45.49,45.5,6400.0,34.6298,34.6374,34.607,34.6146,6400.0
2014-10-31 13:55:00,45.5,45.51,45.49,45.51,1200.0,34.6146,34.6222,34.607,34.6222,1200.0
2014-10-31 14:00:00,45.5,45.51,45.5,45.5,4000.0,34.6146,34.6222,34.6146,34.6146,4000.0
2014-10-31 14:05:00,45.5,45.59,45.5,45.58,14700.0,34.6146,34.6831,34.6146,34.6755,14700.0
2014-10-31 14:10:00,45.59,45.61,45.55,45.55,5800.0,34.6831,34.6983,34.6526,34.6526,5800.0
2014-10-31 14:15:00,45.55,45.56,45.51,45.55,15200.0,34.6526,34.6603,34.6222,34.6526,15200.0
2014-10-31 14:20:00,45.55,45.58,45.53,45.54,17800.0,34.6526,34.6755,34.6374,34.645,17800.0
2014-10-31 14:25:00,45.55,45.56,45.48,45.48,3900.0,34.6526,34.6603,34.5994,34.5994,3900.0
2014-10-31 14:30:00,45.49,45.52,45.49,45.5,9400.0,34.607,34.6298,34.607,34.6146,9400.0
2014-10-31 14:35:00,45.51,45.53,45.5,45.5,10400.0,34.6222,34.6374,34.6146,34.6146,10400.0
2014-10-31 14:40:00,45.51,45.52,45.46,45.46,5700.0,34.6222,34.6298,34.5842,34.5842,5700.0
2014-10-31 14:45:00,45.46,45.51,45.44,45.51,13000.0,34.5842,34.6222,34.569,34.6222,13000.0
2014-10-31 14:50:00,45.51,45.52,45.49,45.51,8700.0,34.6222,34.6298,34.607,34.6222,8700.0
2014-10-31 14:55:00,45.51,45.54,45.5,45.53,7400.0,34.6222,34.645,34.6146,34.6374,7400.0
2014-10-31 15:00:00,45.53,45.53,45.5,45.5,13700.0,34.6374,34.6374,34.6146,34.6146,13700.0
2014-10-31 15:05:00,45.5,45.53,45.5,45.5,9400.0,34.6146,34.6374,34.6146,34.6146,9400.0
2014-10-31 15:10:00,45.5,45.51,45.48,45.48,11400.0,34.6146,34.6222,34.5994,34.5994,11400.0
2014-10-31 15:15:00,45.49,45.49,45.47,45.48,5300.0,34.607,34.607,34.5918,34.5994,5300.0
2014-10-31 15:20:00,45.48,45.51,45.48,45.51,14500.0,34.5994,34.6222,34.5994,34.6222,14500.0
2014-10-31 15:25:00,45.52,45.52,45.49,45.5,9200.0,34.6298,34.6298,34.607,34.6146,9200.0
2014-10-31 15:30:00,45.5,45.51,45.49,45.51,13000.0,34.6146,34.6222,34.607,34.6222,13000.0
2014-10-31 15:35:00,45.52,45.53,45.41,45.43,235000.0,34.6298,34.6374,34.5461,34.5614,235000.0
2014-10-31 15:40:00,45.43,45.45,45.4,45.42,38800.0,34.5614,34.5766,34.5385,34.5537,38800.0
2014-10-31 15:45:00,45.41,45.43,45.37,45.41,29400.0,34.5461,34.5614,34.5157,34.5461,29400.0
2014-10-31 15:50:00,45.41,45.43,45.35,45.36,30700.0,34.5461,34.5614,34.5005,34.5081,30700.0
2014-10-31 15:55:00,45.37,45.39,45.37,45.37,50500.0,34.5157,34.5309,34.5157,34.5157,50500.0
2014-11-03 09:30:00,45.44,45.47,45.27,45.31,15400.0,34.569,34.5918,34.4396,34.4701,15400.0
2014-11-03 09:35:00,45.34,45.37,45.16,45.16,17300.0,34.4929,34.5157,34.356,34.356,17300.0
2014-11-03 09:40:00,45.11,45.16,44.98,45.06,18700.0,34.3179,34.356,34.219,34.2799,18700.0
2014-11-03 09:45:00,45.04,45.09,45.02,45.07,10400.0,34.2647,34.3027,34.2494,34.2875,10400.0
2014-11-03 09:50:00,45.06,45.08,44.99,45.08,18500.0,34.2799,34.2951,34.2266,34.2951,18500.0
2014-11-03 09:55:00,45.1,45.18,45.1,45.15,13500.0,34.3103,34.3712,34.3103,34.3483,13500.0
2014-11-03 10:00:00,45.16,45.33,45.12,45.15,22400.0,34.356,34.4853,34.3255,34.3483,22400.0
2014-11-03 10:05:00,45.18,45.24,45.15,45.16,27600.0,34.3712,34.4168,34.3483,34.356,27600.0
2014-11-03 10:10:00,45.18,45.23,45.14,45.15,25900.0,34.3712,34.4092,34.3407,34.3483,25900.0
2014-11-03 10:15:00,45.15,45.21,45.13,45.19,15700.0,34.3483,34.394,34.3331,34.3788,15700.0
2014-11-03 10:20:00,45.22,45.22,45.13,45.13,16600.0,34.4016,34.4016,34.3331,34.3331,16600.0
2014-11-03 10:25:00,45.15,45.17,45.12,45.13,25800.0,34.3483,34.3636,34.3255,34.3331,25800.0
2014-11-03 10:30:00,45.13,45.3,45.12,45.28,16200.0,34.3331,34.4625,34.3255,34.4472,16200.0
2014-11-03 10:35:00,45.29,45.34,45.24,45.24,15600.0,34.4549,34.4929,34.4168,34.4168,15600.0
2014-11-03 10:40:00,45.25,45.28,45.16,45.16,10700.0,34.4244,34.4472,34.356,34.356,10700.0
2014-11-03 10:45:00,45.16,45.17,45.13,45.14,19400.0,34.356,34.3636,34.3331,34.3407,19400.0
2014-11-03 10:50:00,45.14,45.17,45.13,45.15,23700.0,34.3407,34.3636,34.3331,34.3483,23700.0
2014-11-03 10:55:00,45.16,45.26,45.1,45.26,31600.0,34.356,34.432,34.3103,34.432,31600.0
2014-11-03 11:00:00,45.26,45.27,45.22,45.24,14000.0,34.432,34.4396,34.4016,34.4168,14000.0
2014-11-03 11:05:00,45.24,45.3,45.23,45.3,12600.0,34.4168,34.4625,34.4092,34.4625,12600.0
2014-11-03 11:10:00,45.3,45.33,45.29,45.3,20500.0,34.4625,34.4853,34.4549,34.4625,20500.0
2014-11-03 11:15:00,45.3,45.3,45.21,45.21,10300.0,34.4625,34.4625,34.394,34.394,10300.0
2014-11-03 11:20:00,45.21,45.43,45.16,45.3,97900.0,34.394,34.5614,34.356,34.4625,97900.0
2014-11-03 11:25:00,45.3,45.33,45.29,45.32,31400.0,34.4625,34.4853,34.4549,34.4777,31400.0
2014-11-03 11:30:00,45.33,45.46,45.33,45.46,35600.0,34.4853,34.5842,34.4853,34.5842,35600.0
2014-11-03 11:35:00,45.44,45.55,45.44,45.55,19200.0,34.569,34.6526,34.569,34.6526,19200.0
2014-11-03 11:40:00,45.55,45.67,45.53,45.66,34800.0,34.6526,34.7439,34.6374,34.7363,34800.0
2014-11-03 11:45:00,45.67,45.76,45.65,45.72,35500.0,34.7439,34.8124,34.7287,34.782,35500.0
2014-11-03 11:50:00,45.72,45.86,45.72,45.81,33500.0,34.782,34.8885,34.782,34.8504,33500.0
2014-11-03 11:55:00,45.8,45.81,45.68,45.68,29600.0,34.8428,34.8504,34.7515,34.7515,29600.0
2014-11-03 12:00:00,45.67,45.7,45.64,45.69,14700.0,34.7439,34.7668,34.7211,34.7592,14700.0
2014-11-03 12:05:00,45.69,45.71,45.62,45.7,14500.0,34.7592,34.7744,34.7059,34.7668,14500.0
2014-11-03 12:10:00,45.69,45.72,45.68,45.7,23900.0,34.7592,34.782,34.7515,34.7668,23900.0
2014-11-03 12:15:00,45.7,45.71,45.65,45.65,15600.0,34.7668,34.7744,34.7287,34.7287,15600.0
2014-11-03 12:20:00,45.66,45.68,45.58,45.58,13500.0,34.7363,34.7515,34.6755,34.6755,13500.0
2014-11-03 12:25:00,45.58,45.63,45.58,45.59,16800.0,34.6755,34.7135,34.6755,34.6831,16800.0
2014-11-03 12:30:00,45.59,45.72,45.59,45.72,13900.0,34.6831,34.782,34.6831,34.782,13900.0
2014-11-03 12:35:00,45.72,45.74,45.7,45.7,10300.0,34.782,34.7972,34.7668,34.7668,10300.0
2014-11-03 12:40:00,45.7,45.75,45.7,45.73,7300.0,34.7668,34.8048,34.7668,34.7896,7300.0
2014-11-03 12:45:00,45.73,45.74,45.64,45.65,12900.0,34.7896,34.7972,34.7211,34.7287,12900.0
2014-11-03 12:50:00,45.64,45.65,45.59,45.59,10700.0,34.7211,34.7287,34.6831,34.6831,10700.0
2014-11-03 12:55:00,45.59,45.71,45.58,45.71,17400.0,34.6831,34.7744,34.6755,34.7744,17400.0
2014-11-03 13:00:00,45.7,45.7,45.58,45.6,9300.0,34.7668,34.7668,34.6755,34.6907,9300.0
2014-11-03 13:05:00,45.58,45.65,45.58,45.64,9700.0,34.6755,34.7287,34.6755,34.7211,9700.0
2014-11-03 13:10:00,45.64,45.67,45.64,45.65,7800.0,34.7211,34.7439,34.7211,34.7287,7800.0
2014-11-03 13:15:00,45.64,45.65,45.6,45.61,12300.0,34.7211,34.7287,34.6907,34.6983,12300.0
2014-11-03 13:20:00,45.6,45.6,45.54,45.55,8100.0,34.6907,34.6907,34.645,34.6526,8100.0
2014-11-03 13:25:00,45.55,45.59,45.55,45.59,10700.0,34.6526,34.6831,34.6526,34.6831,10700.0
2014-11-03 13:30:00,45.59,45.63,45.53,45.59,76800.0,34.6831,34.7135,34.6374,34.6831,76800.0
2014-11-03 13:35:00,45.59,45.62,45.58,45.62,7800.0,34.6831,34.7059,34.6755,34.7059,7800.0
2014-11-03 13:40:00,45.62,45.64,45.61,45.61,10500.0,34.7059,34.7211,34.6983,34.6983,10500.0
2014-11-03 13:45:00,45.62,45.65,45.62,45.62,10100.0,34.7059,34.7287,34.7059,34.7059,10100.0
2014-11-03 13:50:00,45.62,45.76,45.62,45.76,23900.0,34.7059,34.8124,34.7059,34.8124,23900.0
2014-11-03 13:55:00,45.76,45.78,45.71,45.72,16400.0,34.8124,34.8276,34.7744,34.782,16400.0
2014-11-03 14:00:00,45.7,45.7,45.67,45.68,10800.0,34.7668,34.7668,34.7439,34.7515,10800.0
2014-11-03 14:05:00,45.68,45.7,45.67,45.69,13900.0,34.7515,34.7668,34.7439,34.7592,13900.0
2014-11-03 14:10:00,45.7,45.73,45.69,45.69,17500.0,34.7668,34.7896,34.7592,34.7592,17500.0
2014-11-03 14:15:00,45.69,45.7,45.65,45.66,15300.0,34.7592,34.7668,34.7287,34.7363,15300.0
2014-11-03 14:20:00,45.65,45.66,45.61,45.63,16300.0,34.7287,34.7363,34.6983,34.7135,16300.0
2014-11-03 14:25:00,45.64,45.65,45.58,45.59,9300.0,34.7211,34.7287,34.6755,34.6831,9300.0
2014-11-03 14:30:00,45.58,45.59,45.41,45.41,26200.0,34.6755,34.6831,34.5461,34.5461,26200.0
2014-11-03 14:35:00,45.42,45.46,45.39,45.39,22300.0,34.5537,34.5842,34.5309,34.5309,22300.0
2014-11-03 14:40:00,45.39,45.4,45.35,45.39,21100.0,34.5309,34.5385,34.5005,34.5309,21100.0
2014-11-03 14:45:00,45.39,45.43,45.38,45.41,19500.0,34.5309,34.5614,34.5233,34.5461,19500.0
2014-11-03 14:50:00,45.41,45.44,45.39,45.39,18400.0,34.5461,34.569,34.5309,34.5309,18400.0
2014-11-03 14:55:00,45.39,45.44,45.38,45.38,28000.0,34.5309,34.569,34.5233,34.5233,28000.0
2014-11-03 15:00:00,45.37,45.44,45.37,45.44,23100.0,34.5157,34.569,34.5157,34.569,23100.0
2014-11-03 15:05:00,45.43,45.58,45.43,45.55,32300.0,34.5614,34.6755,34.5614,34.6526,32300.0
2014-11-03 15:10:00,45.56,45.62,45.56,45.59,27700.0,34.6603,34.7059,34.6603,34.6831,27700.0
2014-11-03 15:15:00,45.58,45.58,45.55,45.55,18000.0,34.6755,34.6755,34.6526,34.6526,18000.0
2014-11-03 15:20:00,45.55,45.6,45.54,45.59,35300.0,34.6526,34.6907,34.645,34.6831,35300.0
2014-11-03 15:25:00,45.59,45.61,45.5,45.54,45300.0,34.6831,34.6983,34.6146,34.645,45300.0
2014-11-03 15:30:00,45.55,45.6,45.54,45.6,24300.0,34.6526,34.6907,34.645,34.6907,24300.0
2014-11-03 15:35:00,45.6,45.62,45.56,45.58,40600.0,34.6907,34.7059,34.6603,34.6755,40600.0
2014-11-03 15:40:00,45.59,45.63,45.58,45.6,36000.0,34.6831,34.7135,34.6755,34.6907,36000.0
2014-11-03 15:45:00,45.61,45.63,45.59,45.63,68100.0,34.6983,34.7135,34.6831,34.7135,68100.0
2014-11-03 15:50:00,45.64,45.69,45.61,45.69,92100.0,34.7211,34.7592,34.6983,34.7592,92100.0
2014-11-03 15:55:00,45.69,45.77,45.69,45.76,198200.0,34.7592,34.82,34.7592,34.8124,198200.0
2014-11-04 09:30:00,45.76,45.77,45.54,45.73,29100.0,34.8124,34.82,34.645,34.7896,29100.0
2014-11-04 09:35:00,45.73,45.83,45.73,45.78,15800.0,34.7896,34.8657,34.7896,34.8276,15800.0
2014-11-04 09:40:00,45.77,45.84,45.61,45.64,40400.0,34.82,34.8733,34.6983,34.7211,40400.0
2014-11-04 09:45:00,45.65,45.68,45.42,45.43,21400.0,34.7287,34.7515,34.5537,34.5614,21400.0
2014-11-04 09:50:00,45.42,45.47,45.32,45.38,13100.0,34.5537,34.5918,34.4777,34.5233,13100.0
2014-11-04 09:55:00,45.4,45.4,45.28,45.28,7400.0,34.5385,34.5385,34.4472,34.4472,7400.0
2014-11-04 10:00:00,45.28,45.31,45.23,45.24,14700.0,34.4472,34.4701,34.4092,34.4168,14700.0
2014-11-04 10:05:00,45.25,45.31,45.14,45.14,18200.0,34.4244,34.4701,34.3407,34.3407,18200.0
2014-11-04 10:10:00,45.13,45.17,45.04,45.06,14300.0,34.3331,34.3636,34.2647,34.2799,14300.0
2014-11-04 10:15:00,45.08,45.08,44.93,44.96,17100.0,34.2951,34.2951,34.181,34.2038,17100.0
2014-11-04 10:20:00,44.93,44.96,44.87,44.87,12900.0,34.181,34.2038,34.1353,34.1353,12900.0
2014-11-04 10:25:00,44.87,44.89,44.73,44.73,14900.0,34.1353,34.1505,34.0288,34.0288,14900.0
2014-11-04 10:30:00,44.73,44.83,44.69,44.69,11700.0,34.0288,34.1049,33.9984,33.9984,11700.0
2014-11-04 10:35:00,44.7,44.72,44.63,44.65,14700.0,34.006,34.0212,33.9527,33.968,14700.0
2014-11-04 10:40:00,44.64,44.64,44.51,44.52,21200.0,33.9604,33.9604,33.8615,33.8691,21200.0
2014-11-04 10:45:00,44.53,44.54,44.46,44.46,13700.0,33.8767,33.8843,33.8234,33.8234,13700.0
2014-11-04 10:50:00,44.46,44.47,44.41,44.42,19800.0,33.8234,33.831,33.7854,33.793,19800.0
2014-11-04 10:55:00,44.42,44.43,44.36,44.42,13700.0,33.793,33.8006,33.7473,33.793,13700.0
2014-11-04 11:00:00,44.42,44.51,44.42,44.49,22700.0,33.793,33.8615,33.793,33.8462,22700.0
2014-11-04 11:05:00,44.49,44.49,44.4,44.41,21900.0,33.8462,33.8462,33.7778,33.7854,21900.0
2014-11-04 11:10:00,44.4,44.4,44.37,44.37,13100.0,33.7778,33.7778,33.755,33.755,13100.0
2014-11-04 11:15:00,44.38,44.43,44.38,44.41,18500.0,33.7626,33.8006,33.7626,33.7854,18500.0
2014-11-04 11:20:00,44.41,44.41,44.35,44.38,18200.0,33.7854,33.7854,33.7397,33.7626,18200.0
2014-11-04 11:25:00,44.38,44.62,44.38,44.6,45800.0,33.7626,33.9451,33.7626,33.9299,45800.0
2014-11-04 11:30:00,44.61,44.69,44.59,44.59,17600.0,33.9375,33.9984,33.9223,33.9223,17600.0
2014-11-04 11:35:00,44.59,44.59,44.46,44.52,15800.0,33.9223,33.9223,33.8234,33.8691,15800.0
2014-11-04 11:40:00,44.54,44.58,44.48,44.48,11600.0,33.8843,33.9147,33.8386,33.8386,11600.0
2014-11-04 11:45:00,44.47,44.48,44.46,44.48,21200.0,33.831,33.8386,33.8234,33.8386,21200.0
2014-11-04 11:50:00,44.47,44.51,44.46,44.48,30300.0,33.831,33.8615,33.8234,33.8386,30300.0
2014-11-04 11:55:00,44.48,44.48,44.4,44.42,19800.0,33.8386,33.8386,33.7778,33.793,19800.0
2014-11-04 12:00:00,44.42,44.42,44.28,44.28,19200.0,33.793,33.793,33.6865,33.6865,19200.0
2014-11-04 12:05:00,44.28,44.31,44.2,44.2,19400.0,33.6865,33.7093,33.6256,33.6256,19400.0
2014-11-04 12:10:00,44.2,44.21,44.15,44.16,17800.0,33.6256,33.6332,33.5876,33.5952,17800.0
2014-11-04 12:15:00,44.14,44.19,44.12,44.16,19000.0,33.58,33.618,33.5648,33.5952,19000.0
2014-11-04 12:20:00,44.17,44.17,44.14,44.15,6800.0,33.6028,33.6028,33.58,33.5876,6800.0
2014-11-04 12:25:00,44.16,44.22,44.16,44.19,13600.0,33.5952,33.6408,33.5952,33.618,13600.0
2014-11-04 12:30:00,44.19,44.2,44.1,44.11,11500.0,33.618,33.6256,33.5495,33.5572,11500.0
2014-11-04 12:35:00,44.11,44.11,44.02,44.08,18100.0,33.5572,33.5572,33.4887,33.5343,18100.0
2014-11-04 12:40:00,44.08,44.13,44.07,44.12,14200.0,33.5343,33.5724,33.5267,33.5648,14200.0
2014-11-04 12:45:00,44.13,44.14,44.07,44.08,12800.0,33.5724,33.58,33.5267,33.5343,12800.0
2014-11-04 12:50:00,44.08,44.19,44.07,44.16,17000.0,33.5343,33.618,33.5267,33.5952,17000.0
2014-11-04 12:55:00,44.16,44.2,44.13,44.17,11500.0,33.5952,33.6256,33.5724,33.6028,11500.0
2014-11-04 13:00:00,44.18,44.21,44.16,44.19,8600.0,33.6104,33.6332,33.5952,33.618,8600.0
2014-11-04 13:05:00,44.19,44.22,44.18,44.2,9100.0,33.618,33.6408,33.6104,33.6256,9100.0
2014-11-04 13:10:00,44.2,44.28,44.2,44.28,20300.0,33.6256,33.6865,33.6256,33.6865,20300.0
2014-11-04 13:15:00,44.29,44.31,44.27,44.3,11800.0,33.6941,33.7093,33.6789,33.7017,11800.0
2014-11-04 13:20:00,44.29,44.33,44.28,44.32,6000.0,33.6941,33.7245,33.6865,33.7169,6000.0
2014-11-04 13:25:00,44.33,44.37,44.3,44.36,15000.0,33.7245,33.755,33.7017,33.7473,15000.0
2014-11-04 13:30:00,44.37,44.41,44.34,44.41,15400.0,33.755,33.7854,33.7321,33.7854,15400.0
2014-11-04 13:35:00,44.42,44.42,44.4,44.4,9700.0,33.793,33.793,33.7778,33.7778,9700.0
2014-11-04 13:40:00,44.4,44.46,44.4,44.44,74100.0,33.7778,33.8234,33.7778,33.8082,74100.0
2014-11-04 13:45:00,44.43,44.43,44.41,44.41,6500.0,33.8006,33.8006,33.7854,33.7854,6500.0
2014-11-04 13:50:00,44.41,44.48,44.41,44.47,15700.0,33.7854,33.8386,33.7854,33.831,15700.0
2014-11-04 13:55:00,44.48,44.53,44.47,44.53,9700.0,33.8386,33.8767,33.831,33.8767,9700.0
2014-11-04 14:00:00,44.52,44.53,44.5,44.5,11800.0,33.8691,33.8767,33.8538,33.8538,11800.0
2014-11-04 14:05:00,44.5,44.5,44.46,44.47,10100.0,33.8538,33.8538,33.8234,33.831,10100.0
2014-11-04 14:10:00,44.46,44.47,44.41,44.41,11700.0,33.8234,33.831,33.7854,33.7854,11700.0
2014-11-04 14:15:00,44.41,44.41,44.29,44.29,12700.0,33.7854,33.7854,33.6941,33.6941,12700.0
2014-11-04 14:20:00,44.29,44.32,44.26,44.26,9000.0,33.6941,33.7169,33.6713,33.6713,9000.0
2014-11-04 14:25:00,44.26,44.26,44.19,44.19,11400.0,33.6713,33.6713,33.618,33.618,11400.0
2014-11-04 14:30:00,44.18,44.21,44.15,44.15,9800.0,33.6104,33.6332,33.5876,33.5876,9800.0
2014-11-04 14:35:00,44.15,44.19,44.15,44.18,12200.0,33.5876,33.618,33.5876,33.6104,12200.0
2014-11-04 14:40:00,44.19,44.19,44.09,44.09,7300.0,33.618,33.618,33.5419,33.5419,7300.0
2014-11-04 14:45:00,44.09,44.15,44.07,44.15,20000.0,33.5419,33.5876,33.5267,33.5876,20000.0
2014-11-04 14:50:00,44.14,44.2,44.14,44.19,12500.0,33.58,33.6256,33.58,33.618,12500.0
2014-11-04 14:55:00,44.19,44.21,44.12,44.15,45900.0,33.618,33.6332,33.5648,33.5876,45900.0
2014-11-04 15:00:00,44.15,44.17,44.06,44.07,18000.0,33.5876,33.6028,33.5191,33.5267,18000.0
2014-11-04 15:05:00,44.07,44.1,44.05,44.05,25400.0,33.5267,33.5495,33.5115,33.5115,25400.0
2014-11-04 15:10:00,44.06,44.06,43.98,43.98,28400.0,33.5191,33.5191,33.4583,33.4583,28400.0
2014-11-04 15:15:00,43.98,43.99,43.85,43.86,55100.0,33.4583,33.4659,33.3594,33.367,55100.0
2014-11-04 15:20:00,43.86,43.95,43.86,43.86,42900.0,33.367,33.4354,33.367,33.367,42900.0
2014-11-04 15:25:00,43.87,43.87,43.73,43.74,49100.0,33.3746,33.3746,33.2681,33.2757,49100.0
2014-11-04 15:30:00,43.74,43.76,43.62,43.71,119500.0,33.2757,33.2909,33.1844,33.2528,119500.0
2014-11-04 15:35:00,43.72,43.82,43.72,43.73,51500.0,33.2605,33.3365,33.2605,33.2681,51500.0
2014-11-04 15:40:00,43.74,43.8,43.72,43.8,49100.0,33.2757,33.3213,33.2605,33.3213,49100.0
2014-11-04 15:45:00,43.8,43.83,43.79,43.81,63900.0,33.3213,33.3441,33.3137,33.3289,63900.0
2014-11-04 15:50:00,43.8,43.97,43.8,43.95,179300.0,33.3213,33.4506,33.3213,33.4354,179300.0
2014-11-04 15:55:00,43.95,43.98,43.94,43.98,115700.0,33.4354,33.4583,33.4278,33.4583,115700.0
2014-11-05 09:30:00,44.35,44.5,44.28,44.31,19600.0,33.7397,33.8538,33.6865,33.7093,19600.0
2014-11-05 09:35:00,44.32,44.39,43.95,43.98,35800.0,33.7169,33.7702,33.4354,33.4583,35800.0
2014-11-05 09:40:00,44.0,44.05,43.67,43.92,57600.0,33.4735,33.5115,33.2224,33.4126,57600.0
2014-11-05 09:45:00,43.89,43.89,43.48,43.64,64700.0,33.3898,33.3898,33.0779,33.1996,64700.0
2014-11-05 09:50:00,43.7,43.71,43.47,43.67,22800.0,33.2452,33.2528,33.0703,33.2224,22800.0
2014-11-05 09:55:00,43.67,43.91,43.67,43.77,22000.0,33.2224,33.405,33.2224,33.2985,22000.0
2014-11-05 10:00:00,43.76,43.85,43.68,43.85,19200.0,33.2909,33.3594,33.23,33.3594,19200.0
2014-11-05 10:05:00,43.85,43.98,43.79,43.97,18900.0,33.3594,33.4583,33.3137,33.4506,18900.0
2014-11-05 10:10:00,43.96,43.97,43.91,43.95,13500.0,33.443,33.4506,33.405,33.4354,13500.0
2014-11-05 10:15:00,43.93,44.04,43.92,44.0,9300.0,33.4202,33.5039,33.4126,33.4735,9300.0
2014-11-05 10:20:00,44.03,44.07,44.02,44.06,9000.0,33.4963,33.5267,33.4887,33.5191,9000.0
2014-11-05 10:25:00,44.06,44.06,43.96,43.99,15900.0,33.5191,33.5191,33.443,33.4659,15900.0
2014-11-05 10:30:00,43.97,44.02,43.92,43.97,16000.0,33.4506,33.4887,33.4126,33.4506,16000.0
2014-11-05 10:35:00,43.99,44.02,43.95,43.97,10300.0,33.4659,33.4887,33.4354,33.4506,10300.0
2014-11-05 10:40:00,43.95,44.01,43.94,43.98,6400.0,33.4354,33.4811,33.4278,33.4583,6400.0
2014-11-05 10:45:00,43.97,43.99,43.92,43.97,5800.0,33.4506,33.4659,33.4126,33.4506,5800.0
2014-11-05 10:50:00,43.96,44.02,43.96,44.0,11600.0,33.443,33.4887,33.443,33.4735,11600.0
2014-11-05 10:55:00,44.0,44.03,44.0,44.03,10400.0,33.4735,33.4963,33.4735,33.4963,10400.0
2014-11-05 11:00:00,44.04,44.06,44.0,44.0,17800.0,33.5039,33.5191,33.4735,33.4735,17800.0
2014-11-05 11:05:00,44.01,44.01,43.93,43.98,13200.0,33.4811,33.4811,33.4202,33.4583,13200.0
2014-11-05 11:10:00,43.97,44.01,43.97,44.0,22500.0,33.4506,33.4811,33.4506,33.4735,22500.0
2014-11-05 11:15:00,44.01,44.02,43.94,43.94,7800.0,33.4811,33.4887,33.4278,33.4278,7800.0
2014-11-05 11:20:00,43.92,43.94,43.9,43.9,6400.0,33.4126,33.4278,33.3974,33.3974,6400.0
2014-11-05 11:25:00,43.9,43.96,43.9,43.95,6700.0,33.3974,33.443,33.3974,33.4354,6700.0
2014-11-05 11:30:00,43.96,43.99,43.94,43.98,6400.0,33.443,33.4659,33.4278,33.4583,6400.0
2014-11-05 11:35:00,43.97,43.99,43.93,43.99,5500.0,33.4506,33.4659,33.4202,33.4659,5500.0
2014-11-05 11:40:00,43.99,44.02,43.98,44.01,7200.0,33.4659,33.4887,33.4583,33.4811,7200.0
2014-11-05 11:45:00,44.0,44.01,43.98,43.98,5400.0,33.4735,33.4811,33.4583,33.4583,5400.0
2014-11-05 11:50:00,43.96,44.0,43.96,43.99,7000.0,33.443,33.4735,33.443,33.4659,7000.0
2014-11-05 11:55:00,43.98,44.02,43.97,44.0,10100.0,33.4583,33.4887,33.4506,33.4735,10100.0
2014-11-05 12:00:00,44.0,44.07,44.0,44.0,40100.0,33.4735,33.5267,33.4735,33.4735,40100.0
2014-11-05 12:05:00,44.01,44.05,44.01,44.03,12600.0,33.4811,33.5115,33.4811,33.4963,12600.0
2014-11-05 12:10:00,44.03,44.05,44.0,44.03,7800.0,33.4963,33.5115,33.4735,33.4963,7800.0
2014-11-05 12:15:00,44.03,44.04,44.0,44.03,11800.0,33.4963,33.5039,33.4735,33.4963,11800.0
2014-11-05 12:20:00,44.02,44.04,44.0,44.04,5500.0,33.4887,33.5039,33.4735,33.5039,5500.0
2014-11-05 12:25:00,44.03,44.03,43.99,44.0,7200.0,33.4963,33.4963,33.4659,33.4735,7200.0
2014-11-05 12:30:00,43.99,44.06,43.99,44.06,20800.0,33.4659,33.5191,33.4659,33.5191,20800.0
2014-11-05 12:35:00,44.05,44.06,44.01,44.02,33100.0,33.5115,33.5191,33.4811,33.4887,33100.0
2014-11-05 12:40:00,44.01,44.02,44.0,44.02,5700.0,33.4811,33.4887,33.4735,33.4887,5700.0
2014-11-05 12:45:00,44.02,44.05,43.97,43.98,16700.0,33.4887,33.5115,33.4506,33.4583,16700.0
2014-11-05 12:50:00,43.95,43.96,43.92,43.94,5500.0,33.4354,33.443,33.4126,33.4278,5500.0
2014-11-05 12:55:00,43.94,43.96,43.92,43.95,3600.0,33.4278,33.443,33.4126,33.4354,3600.0
2014-11-05 13:00:00,43.96,44.0,43.96,44.0,3900.0,33.443,33.4735,33.443,33.4735,3900.0
2014-11-05 13:05:00,43.99,44.0,43.98,43.99,4700.0,33.4659,33.4735,33.4583,33.4659,4700.0
2014-11-05 13:10:00,44.0,44.02,44.0,44.0,13200.0,33.4735,33.4887,33.4735,33.4735,13200.0
2014-11-05 13:15:00,44.0,44.0,43.97,43.97,4900.0,33.4735,33.4735,33.4506,33.4506,4900.0
2014-11-05 13:20:00,43.97,44.02,43.97,44.0,21900.0,33.4506,33.4887,33.4506,33.4735,21900.0
2014-11-05 13:25:00,44.0,44.01,43.97,43.99,32300.0,33.4735,33.4811,33.4506,33.4659,32300.0
2014-11-05 13:30:00,44.0,44.04,43.99,44.03,19200.0,33.4735,33.5039,33.4659,33.4963,19200.0
2014-11-05 13:35:00,44.04,44.04,44.0,44.0,7900.0,33.5039,33.5039,33.4735,33.4735,7900.0
2014-11-05 13:40:00,44.0,44.03,44.0,44.02,35600.0,33.4735,33.4963,33.4735,33.4887,35600.0
2014-11-05 13:45:00,44.01,44.12,44.01,44.12,10300.0,33.4811,33.5648,33.4811,33.5648,10300.0
2014-11-05 13:50:00,44.1,44.17,44.08,44.16,29400.0,33.5495,33.6028,33.5343,33.5952,29400.0
2014-11-05 13:55:00,44.16,44.26,44.16,44.25,40100.0,33.5952,33.6713,33.5952,33.6637,40100.0
2014-11-05 14:00:00,44.25,44.27,44.17,44.19,14000.0,33.6637,33.6789,33.6028,33.618,14000.0
2014-11-05 14:05:00,44.19,44.19,44.1,44.1,10800.0,33.618,33.618,33.5495,33.5495,10800.0
2014-11-05 14:10:00,44.1,44.2,44.1,44.15,27800.0,33.5495,33.6256,33.5495,33.5876,27800.0
2014-11-05 14:15:00,44.15,44.17,44.14,44.16,13200.0,33.5876,33.6028,33.58,33.5952,13200.0
2014-11-05 14:20:00,44.16,44.19,44.14,44.19,13000.0,33.5952,33.618,33.58,33.618,13000.0
2014-11-05 14:25:00,44.2,44.2,44.18,44.18,3400.0,33.6256,33.6256,33.6104,33.6104,3400.0
2014-11-05 14:30:00,44.19,44.25,44.18,44.25,21800.0,33.618,33.6637,33.6104,33.6637,21800.0
2014-11-05 14:35:00,44.25,44.25,44.22,44.23,4100.0,33.6637,33.6637,33.6408,33.6484,4100.0
2014-11-05 14:40:00,44.23,44.25,44.19,44.2,5800.0,33.6484,33.6637,33.618,33.6256,5800.0
2014-11-05 14:45:00,44.2,44.21,44.14,44.14,7000.0,33.6256,33.6332,33.58,33.58,7000.0
2014-11-05 14:50:00,44.14,44.16,44.14,44.15,5300.0,33.58,33.5952,33.58,33.5876,5300.0
2014-11-05 14:55:00,44.16,44.18,44.15,44.18,17600.0,33.5952,33.6104,33.5876,33.6104,17600.0
2014-11-05 15:00:00,44.17,44.22,44.15,44.18,39900.0,33.6028,33.6408,33.5876,33.6104,39900.0
2014-11-05 15:05:00,44.18,44.19,44.14,44.16,16400.0,33.6104,33.618,33.58,33.5952,16400.0
2014-11-05 15:10:00,44.16,44.17,44.13,44.16,8900.0,33.5952,33.6028,33.5724,33.5952,8900.0
2014-11-05 15:15:00,44.16,44.18,44.15,44.16,6900.0,33.5952,33.6104,33.5876,33.5952,6900.0
2014-11-05 15:20:00,44.15,44.17,44.1,44.14,23600.0,33.5876,33.6028,33.5495,33.58,23600.0
2014-11-05 15:25:00,44.13,44.17,44.13,44.16,16900.0,33.5724,33.6028,33.5724,33.5952,16900.0
2014-11-05 15:30:00,44.15,44.18,44.13,44.17,14500.0,33.5876,33.6104,33.5724,33.6028,14500.0
2014-11-05 15:35:00,44.17,44.18,44.15,44.18,16500.0,33.6028,33.6104,33.5876,33.6104,16500.0
2014-11-05 15:40:00,44.18,44.2,44.17,44.18,15600.0,33.6104,33.6256,33.6028,33.6104,15600.0
2014-11-05 15:45:00,44.19,44.2,44.17,44.18,27400.0,33.618,33.6256,33.6028,33.6104,27400.0
2014-11-05 15:50:00,44.18,44.21,44.14,44.14,32600.0,33.6104,33.6332,33.58,33.58,32600.0
2014-11-05 15:55:00,44.15,44.24,44.14,44.23,57000.0,33.5876,33.6561,33.58,33.6484,57000.0
2014-11-06 09:30:00,44.32,44.73,44.3,44.53,50100.0,33.7169,34.0288,33.7017,33.8767,50100.0
2014-11-06 09:35:00,44.59,44.61,44.41,44.48,5100.0,33.9223,33.9375,33.7854,33.8386,5100.0
2014-11-06 09:40:00,44.53,44.68,44.5,44.6,18100.0,33.8767,33.9908,33.8538,33.9299,18100.0
2014-11-06 09:45:00,44.61,44.62,44.53,44.61,25100.0,33.9375,33.9451,33.8767,33.9375,25100.0
2014-11-06 09:50:00,44.61,44.67,44.58,44.63,23700.0,33.9375,33.9832,33.9147,33.9527,23700.0
2014-11-06 09:55:00,44.64,44.68,44.57,44.62,8700.0,33.9604,33.9908,33.9071,33.9451,8700.0
2014-11-06 10:00:00,44.62,44.7,44.59,44.7,8600.0,33.9451,34.006,33.9223,34.006,8600.0
2014-11-06 10:05:00,44.71,44.85,44.69,44.84,8900.0,34.0136,34.1201,33.9984,34.1125,8900.0
2014-11-06 10:10:00,44.84,44.94,44.83,44.93,11500.0,34.1125,34.1886,34.1049,34.181,11500.0
2014-11-06 10:15:00,44.92,44.93,44.81,44.82,8100.0,34.1734,34.181,34.0897,34.0973,8100.0
2014-11-06 10:20:00,44.81,44.91,44.81,44.9,12300.0,34.0897,34.1658,34.0897,34.1582,12300.0
2014-11-06 10:25:00,44.9,44.99,44.9,44.98,14400.0,34.1582,34.2266,34.1582,34.219,14400.0
2014-11-06 10:30:00,44.99,45.0,44.87,44.94,33400.0,34.2266,34.2342,34.1353,34.1886,33400.0
2014-11-06 10:35:00,44.94,44.95,44.89,44.93,23600.0,34.1886,34.1962,34.1505,34.181,23600.0
2014-11-06 10:40:00,44.93,44.96,44.92,44.92,11700.0,34.181,34.2038,34.1734,34.1734,11700.0
2014-11-06 10:45:00,44.93,44.98,44.93,44.94,12000.0,34.181,34.219,34.181,34.1886,12000.0
2014-11-06 10:50:00,44.94,45.09,44.94,45.09,11200.0,34.1886,34.3027,34.1886,34.3027,11200.0
2014-11-06 10:55:00,45.08,45.11,45.05,45.09,6100.0,34.2951,34.3179,34.2723,34.3027,6100.0
2014-11-06 11:00:00,45.08,45.14,45.08,45.14,6000.0,34.2951,34.3407,34.2951,34.3407,6000.0
2014-11-06 11:05:00,45.14,45.21,45.14,45.21,9000.0,34.3407,34.394,34.3407,34.394,9000.0
2014-11-06 11:10:00,45.21,45.25,45.18,45.25,13200.0,34.394,34.4244,34.3712,34.4244,13200.0
2014-11-06 11:15:00,45.25,45.38,45.25,45.36,20800.0,34.4244,34.5233,34.4244,34.5081,20800.0
2014-11-06 11:20:00,45.36,45.39,45.34,45.37,20300.0,34.5081,34.5309,34.4929,34.5157,20300.0
2014-11-06 11:25:00,45.37,45.48,45.35,45.48,32000.0,34.5157,34.5994,34.5005,34.5994,32000.0
2014-11-06 11:30:00,45.48,45.58,45.45,45.58,31900.0,34.5994,34.6755,34.5766,34.6755,31900.0
2014-11-06 11:35:00,45.57,45.61,45.54,45.6,11000.0,34.6679,34.6983,34.645,34.6907,11000.0
2014-11-06 11:40:00,45.6,45.65,45.59,45.65,11600.0,34.6907,34.7287,34.6831,34.7287,11600.0
2014-11-06 11:45:00,45.64,45.64,45.54,45.55,6100.0,34.7211,34.7211,34.645,34.6526,6100.0
2014-11-06 11:50:00,45.55,45.56,45.52,45.53,7900.0,34.6526,34.6603,34.6298,34.6374,7900.0
2014-11-06 11:55:00,45.53,45.56,45.53,45.54,5800.0,34.6374,34.6603,34.6374,34.645,5800.0
2014-11-06 12:00:00,45.53,45.54,45.53,45.54,5800.0,34.6374,34.645,34.6374,34.645,5800.0
2014-11-06 12:05:00,45.53,45.58,45.52,45.56,24200.0,34.6374,34.6755,34.6298,34.6603,24200.0
2014-11-06 12:10:00,45.56,45.59,45.55,45.59,7700.0,34.6603,34.6831,34.6526,34.6831,7700.0
2014-11-06 12:15:00,45.59,45.62,45.58,45.61,11100.0,34.6831,34.7059,34.6755,34.6983,11100.0
2014-11-06 12:20:00,45.6,45.62,45.59,45.61,7100.0,34.6907,34.7059,34.6831,34.6983,7100.0
2014-11-06 12:25:00,45.61,45.62,45.59,45.6,15300.0,34.6983,34.7059,34.6831,34.6907,15300.0
2014-11-06 12:30:00,45.61,45.62,45.56,45.58,12200.0,34.6983,34.7059,34.6603,34.6755,12200.0
2014-11-06 12:35:00,45.59,45.59,45.53,45.53,15800.0,34.6831,34.6831,34.6374,34.6374,15800.0
2014-11-06 12:40:00,45.53,45.6,45.53,45.6,6500.0,34.6374,34.6907,34.6374,34.6907,6500.0
2014-11-06 12:45:00,45.59,45.63,45.59,45.62,10900.0,34.6831,34.7135,34.6831,34.7059,10900.0
2014-11-06 12:50:00,45.62,45.68,45.6,45.68,18700.0,34.7059,34.7515,34.6907,34.7515,18700.0
2014-11-06 12:55:00,45.68,45.71,45.66,45.7,4600.0,34.7515,34.7744,34.7363,34.7668,4600.0
2014-11-06 13:00:00,45.7,45.72,45.7,45.72,6200.0,34.7668,34.782,34.7668,34.782,6200.0
2014-11-06 13:05:00,45.72,45.75,45.71,45.74,44200.0,34.782,34.8048,34.7744,34.7972,44200.0
2014-11-06 13:10:00,45.74,45.8,45.74,45.79,18000.0,34.7972,34.8428,34.7972,34.8352,18000.0
2014-11-06 13:15:00,45.78,45.79,45.75,45.79,7300.0,34.8276,34.8352,34.8048,34.8352,7300.0
2014-11-06 13:20:00,45.78,45.9,45.78,45.9,13200.0,34.8276,34.9189,34.8276,34.9189,13200.0
2014-11-06 13:25:00,45.91,45.99,45.91,45.98,18900.0,34.9265,34.9874,34.9265,34.9798,18900.0
2014-11-06 13:30:00,45.99,46.1,45.95,46.01,47700.0,34.9874,35.0711,34.957,35.0026,47700.0
2014-11-06 13:35:00,46.01,46.07,45.96,45.99,10500.0,35.0026,35.0482,34.9646,34.9874,10500.0
2014-11-06 13:40:00,46.0,46.02,45.92,45.93,20200.0,34.995,35.0102,34.9341,34.9417,20200.0
2014-11-06 13:45:00,45.92,45.92,45.89,45.9,18300.0,34.9341,34.9341,34.9113,34.9189,18300.0
2014-11-06 13:50:00,45.89,46.04,45.89,46.01,33800.0,34.9113,35.0254,34.9113,35.0026,33800.0
2014-11-06 13:55:00,46.01,46.04,45.98,45.99,21200.0,35.0026,35.0254,34.9798,34.9874,21200.0
2014-11-06 14:00:00,45.98,46.0,45.97,45.98,11100.0,34.9798,34.995,34.9722,34.9798,11100.0
2014-11-06 14:05:00,45.99,46.03,45.98,46.01,39800.0,34.9874,35.0178,34.9798,35.0026,39800.0
2014-11-06 14:10:00,46.01,46.03,46.01,46.01,6900.0,35.0026,35.0178,35.0026,35.0026,6900.0
2014-11-06 14:15:00,46.01,46.02,46.01,46.01,6100.0,35.0026,35.0102,35.0026,35.0026,6100.0
2014-11-06 14:20:00,46.01,46.03,46.01,46.01,8800.0,35.0026,35.0178,35.0026,35.0026,8800.0
2014-11-06 14:25:00,46.01,46.02,45.93,45.94,49600.0,35.0026,35.0102,34.9417,34.9493,49600.0
2014-11-06 14:30:00,45.94,45.94,45.72,45.74,49300.0,34.9493,34.9493,34.782,34.7972,49300.0
2014-11-06 14:35:00,45.75,45.77,45.72,45.73,22500.0,34.8048,34.82,34.782,34.7896,22500.0
2014-11-06 14:40:00,45.74,45.84,45.68,45.79,39800.0,34.7972,34.8733,34.7515,34.8352,39800.0
2014-11-06 14:45:00,45.79,45.91,45.79,45.91,24800.0,34.8352,34.9265,34.8352,34.9265,24800.0
2014-11-06 14:50:00,45.91,45.93,45.88,45.9,19300.0,34.9265,34.9417,34.9037,34.9189,19300.0
2014-11-06 14:55:00,45.9,45.99,45.9,45.97,13200.0,34.9189,34.9874,34.9189,34.9722,13200.0
2014-11-06 15:00:00,45.97,46.01,45.91,45.91,23400.0,34.9722,35.0026,34.9265,34.9265,23400.0
2014-11-06 15:05:00,45.91,46.02,45.88,46.02,32700.0,34.9265,35.0102,34.9037,35.0102,32700.0
2014-11-06 15:10:00,46.02,46.12,46.0,46.11,28500.0,35.0102,35.0863,34.995,35.0787,28500.0
2014-11-06 15:15:00,46.11,46.11,46.05,46.1,30600.0,35.0787,35.0787,35.033,35.0711,30600.0
2014-11-06 15:20:00,46.1,46.1,46.06,46.09,24000.0,35.0711,35.0711,35.0406,35.0635,24000.0
2014-11-06 15:25:00,46.1,46.23,46.09,46.23,30100.0,35.0711,35.17,35.0635,35.17,30100.0
2014-11-06 15:30:00,46.23,46.23,46.09,46.11,33500.0,35.17,35.17,35.0635,35.0787,33500.0
2014-11-06 15:35:00,46.11,46.21,46.09,46.2,60700.0,35.0787,35.1548,35.0635,35.1471,60700.0
2014-11-06 15:40:00,46.21,46.29,46.2,46.28,57400.0,35.1548,35.2156,35.1471,35.208,57400.0
2014-11-06 15:45:00,46.27,46.41,46.24,46.41,129300.0,35.2004,35.3069,35.1776,35.3069,129300.0
2014-11-06 15:50:00,46.41,46.41,46.3,46.34,138800.0,35.3069,35.3069,35.2232,35.2536,138800.0
2014-11-06 15:55:00,46.34,46.41,46.33,46.37,115400.0,35.2536,35.3069,35.246,35.2765,115400.0
2014-11-07 09:30:00,46.23,46.23,45.98,45.98,17200.0,35.17,35.17,34.9798,34.9798,17200.0
2014-11-07 09:35:00,45.91,46.06,45.87,46.06,26700.0,34.9265,35.0406,34.8961,35.0406,26700.0
2014-11-07 09:40:00,46.07,46.1,45.83,45.84,33200.0,35.0482,35.0711,34.8657,34.8733,33200.0
2014-11-07 09:45:00,45.87,46.06,45.84,46.05,18000.0,34.8961,35.0406,34.8733,35.033,18000.0
2014-11-07 09:50:00,46.08,46.26,46.03,46.22,33500.0,35.0559,35.1928,35.0178,35.1624,33500.0
2014-11-07 09:55:00,46.21,46.25,46.15,46.16,15300.0,35.1548,35.1852,35.1091,35.1167,15300.0
2014-11-07 10:00:00,46.15,46.18,46.11,46.15,27600.0,35.1091,35.1319,35.0787,35.1091,27600.0
2014-11-07 10:05:00,46.14,46.22,46.13,46.2,8100.0,35.1015,35.1624,35.0939,35.1471,8100.0
2014-11-07 10:10:00,46.22,46.24,46.16,46.16,9000.0,35.1624,35.1776,35.1167,35.1167,9000.0
2014-11-07 10:15:00,46.16,46.18,46.13,46.18,12200.0,35.1167,35.1319,35.0939,35.1319,12200.0
2014-11-07 10:20:00,46.18,46.22,46.15,46.19,10600.0,35.1319,35.1624,35.1091,35.1395,10600.0
2014-11-07 10:25:00,46.18,46.21,46.16,46.21,8800.0,35.1319,35.1548,35.1167,35.1548,8800.0
2014-11-07 10:30:00,46.21,46.22,46.16,46.16,9600.0,35.1548,35.1624,35.1167,35.1167,9600.0
2014-11-07 10:35:00,46.16,46.17,46.11,46.15,15900.0,35.1167,35.1243,35.0787,35.1091,15900.0
2014-11-07 10:40:00,46.15,46.17,46.14,46.15,10000.0,35.1091,35.1243,35.1015,35.1091,10000.0
2014-11-07 10:45:00,46.15,46.2,46.15,46.17,29300.0,35.1091,35.1471,35.1091,35.1243,29300.0
2014-11-07 10:50:00,46.17,46.24,46.17,46.22,8100.0,35.1243,35.1776,35.1243,35.1624,8100.0
2014-11-07 10:55:00,46.22,46.42,46.21,46.42,53300.0,35.1624,35.3145,35.1548,35.3145,53300.0
2014-11-07 11:00:00,46.42,46.42,46.38,46.41,19700.0,35.3145,35.3145,35.2841,35.3069,19700.0
2014-11-07 11:05:00,46.4,46.41,46.28,46.29,5100.0,35.2993,35.3069,35.208,35.2156,5100.0
2014-11-07 11:10:00,46.29,46.31,46.25,46.26,5300.0,35.2156,35.2308,35.1852,35.1928,5300.0
2014-11-07 11:15:00,46.25,46.3,46.22,46.3,4300.0,35.1852,35.2232,35.1624,35.2232,4300.0
2014-11-07 11:20:00,46.3,46.35,46.3,46.34,5100.0,35.2232,35.2613,35.2232,35.2536,5100.0
2014-11-07 11:25:00,46.35,46.43,46.33,46.43,5900.0,35.2613,35.3221,35.246,35.3221,5900.0
2014-11-07 11:30:00,46.42,46.46,46.42,46.45,4400.0,35.3145,35.3449,35.3145,35.3373,4400.0
2014-11-07 11:35:00,46.46,46.46,46.4,46.4,6200.0,35.3449,35.3449,35.2993,35.2993,6200.0
2014-11-07 11:40:00,46.4,46.44,46.4,46.4,6200.0,35.2993,35.3297,35.2993,35.2993,6200.0
2014-11-07 11:45:00,46.4,46.4,46.36,46.37,7600.0,35.2993,35.2993,35.2689,35.2765,7600.0
2014-11-07 11:50:00,46.38,46.45,46.38,46.44,3100.0,35.2841,35.3373,35.2841,35.3297,3100.0
2014-11-07 11:55:00,46.45,46.51,46.45,46.49,14100.0,35.3373,35.383,35.3373,35.3678,14100.0
2014-11-07 12:00:00,46.47,46.48,46.44,46.46,5300.0,35.3525,35.3602,35.3297,35.3449,5300.0
2014-11-07 12:05:00,46.47,46.47,46.43,46.46,4000.0,35.3525,35.3525,35.3221,35.3449,4000.0
2014-11-07 12:10:00,46.46,46.49,46.46,46.48,4100.0,35.3449,35.3678,35.3449,35.3602,4100.0
2014-11-07 12:15:00,46.47,46.5,46.46,46.46,4900.0,35.3525,35.3754,35.3449,35.3449,4900.0
2014-11-07 12:20:00,46.47,46.49,46.46,46.47,3600.0,35.3525,35.3678,35.3449,35.3525,3600.0
2014-11-07 12:25:00,46.45,46.47,46.44,46.46,9900.0,35.3373,35.3525,35.3297,35.3449,9900.0
2014-11-07 12:30:00,46.47,46.47,46.42,46.44,16300.0,35.3525,35.3525,35.3145,35.3297,16300.0
2014-11-07 12:35:00,46.45,46.45,46.36,46.36,5500.0,35.3373,35.3373,35.2689,35.2689,5500.0
2014-11-07 12:40:00,46.36,46.39,46.35,46.36,5300.0,35.2689,35.2917,35.2613,35.2689,5300.0
2014-11-07 12:45:00,46.34,46.35,46.32,46.35,3300.0,35.2536,35.2613,35.2384,35.2613,3300.0
2014-11-07 12:50:00,46.34,46.34,46.3,46.3,2000.0,35.2536,35.2536,35.2232,35.2232,2000.0
2014-11-07 12:55:00,46.3,46.32,46.29,46.29,2300.0,35.2232,35.2384,35.2156,35.2156,2300.0
2014-11-07 13:00:00,46.29,46.36,46.29,46.35,3000.0,35.2156,35.2689,35.2156,35.2613,3000.0
2014-11-07 13:05:00,46.34,46.37,46.33,46.33,3400.0,35.2536,35.2765,35.246,35.246,3400.0
2014-11-07 13:10:00,46.32,46.34,46.28,46.28,1600.0,35.2384,35.2536,35.208,35.208,1600.0
2014-11-07 13:15:00,46.28,46.3,46.28,46.29,4000.0,35.208,35.2232,35.208,35.2156,4000.0
2014-11-07 13:20:00,46.28,46.29,46.27,46.27,2900.0,35.208,35.2156,35.2004,35.2004,2900.0
2014-11-07 13:25:00,46.27,46.27,46.25,46.26,6200.0,35.2004,35.2004,35.1852,35.1928,6200.0
2014-11-07 13:30:00,46.26,46.28,46.23,46.23,8500.0,35.1928,35.208,35.17,35.17,8500.0
2014-11-07 13:35:00,46.23,46.24,46.21,46.21,5500.0,35.17,35.1776,35.1548,35.1548,5500.0
2014-11-07 13:40:00,46.22,46.26,46.22,46.26,4500.0,35.1624,35.1928,35.1624,35.1928,4500.0
2014-11-07 13:45:00,46.25,46.28,46.25,46.25,2100.0,35.1852,35.208,35.1852,35.1852,2100.0
2014-11-07 13:50:00,46.25,46.26,46.2,46.2,4000.0,35.1852,35.1928,35.1471,35.1471,4000.0
2014-11-07 13:55:00,46.21,46.21,46.15,46.15,4900.0,35.1548,35.1548,35.1091,35.1091,4900.0
2014-11-07 14:00:00,46.14,46.16,46.14,46.16,2900.0,35.1015,35.1167,35.1015,35.1167,2900.0
2014-11-07 14:05:00,46.17,46.17,46.14,46.15,3800.0,35.1243,35.1243,35.1015,35.1091,3800.0
2014-11-07 14:10:00,46.13,46.15,46.13,46.13,1100.0,35.0939,35.1091,35.0939,35.0939,1100.0
2014-11-07 14:15:00,46.13,46.14,46.12,46.13,9300.0,35.0939,35.1015,35.0863,35.0939,9300.0
2014-11-07 14:20:00,46.12,46.12,46.1,46.1,7200.0,35.0863,35.0863,35.0711,35.0711,7200.0
2014-11-07 14:25:00,46.09,46.09,46.03,46.03,6800.0,35.0635,35.0635,35.0178,35.0178,6800.0
2014-11-07 14:30:00,46.03,46.05,46.02,46.02,4100.0,35.0178,35.033,35.0102,35.0102,4100.0
2014-11-07 14:35:00,46.02,46.06,46.02,46.04,7800.0,35.0102,35.0406,35.0102,35.0254,7800.0
2014-11-07 14:40:00,46.05,46.05,46.03,46.03,4200.0,35.033,35.033,35.0178,35.0178,4200.0
2014-11-07 14:45:00,46.03,46.03,45.98,45.98,5700.0,35.0178,35.0178,34.9798,34.9798,5700.0
2014-11-07 14:50:00,46.0,46.0,45.94,45.94,11000.0,34.995,34.995,34.9493,34.9493,11000.0
2014-11-07 14:55:00,45.94,45.94,45.89,45.89,4800.0,34.9493,34.9493,34.9113,34.9113,4800.0
2014-11-07 15:00:00,45.89,45.96,45.89,45.96,17300.0,34.9113,34.9646,34.9113,34.9646,17300.0
2014-11-07 15:05:00,45.97,45.97,45.89,45.89,11300.0,34.9722,34.9722,34.9113,34.9113,11300.0
2014-11-07 15:10:00,45.89,45.9,45.88,45.9,8000.0,34.9113,34.9189,34.9037,34.9189,8000.0
2014-11-07 15:15:00,45.89,45.91,45.89,45.91,6000.0,34.9113,34.9265,34.9113,34.9265,6000.0
2014-11-07 15:20:00,45.91,45.96,45.9,45.95,20600.0,34.9265,34.9646,34.9189,34.957,20600.0
2014-11-07 15:25:00,45.95,46.0,45.94,45.98,17100.0,34.957,34.995,34.9493,34.9798,17100.0
2014-11-07 15:30:00,45.99,45.99,45.9,45.95,22700.0,34.9874,34.9874,34.9189,34.957,22700.0
2014-11-07 15:35:00,45.95,45.99,45.95,45.96,17700.0,34.957,34.9874,34.957,34.9646,17700.0
2014-11-07 15:40:00,45.97,46.01,45.96,46.01,19600.0,34.9722,35.0026,34.9646,35.0026,19600.0
2014-11-07 15:45:00,46.0,46.0,45.93,45.93,31700.0,34.995,34.995,34.9417,34.9417,31700.0
2014-11-07 15:50:00,45.94,45.97,45.92,45.94,28700.0,34.9493,34.9722,34.9341,34.9493,28700.0
2014-11-07 15:55:00,45.93,46.01,45.93,46.01,65800.0,34.9417,35.0026,34.9417,35.0026,65800.0
2014-11-10 09:30:00,46.06,46.5,46.03,46.5,20400.0,35.0406,35.3754,35.0178,35.3754,20400.0
2014-11-10 09:35:00,46.48,46.66,46.42,46.42,66900.0,35.3602,35.4971,35.3145,35.3145,66900.0
2014-11-10 09:40:00,46.47,46.47,46.29,46.45,15500.0,35.3525,35.3525,35.2156,35.3373,15500.0
2014-11-10 09:45:00,46.48,46.48,46.4,46.4,10300.0,35.3602,35.3602,35.2993,35.2993,10300.0
2014-11-10 09:50:00,46.4,46.51,46.37,46.51,20400.0,35.2993,35.383,35.2765,35.383,20400.0
2014-11-10 09:55:00,46.49,46.63,46.47,46.58,51900.0,35.3678,35.4743,35.3525,35.4362,51900.0
2014-11-10 10:00:00,46.57,46.77,46.57,46.72,30100.0,35.4286,35.5808,35.4286,35.5427,30100.0
2014-11-10 10:05:00,46.72,46.93,46.7,46.9,37000.0,35.5427,35.7025,35.5275,35.6797,37000.0
2014-11-10 10:10:00,46.91,46.91,46.75,46.77,20100.0,35.6873,35.6873,35.5656,35.5808,20100.0
2014-11-10 10:15:00,46.77,46.86,46.75,46.85,26600.0,35.5808,35.6492,35.5656,35.6416,26600.0
2014-11-10 10:20:00,46.86,46.9,46.81,46.89,76900.0,35.6492,35.6797,35.6112,35.6721,76900.0
2014-11-10 10:25:00,46.9,46.9,46.69,46.69,26200.0,35.6797,35.6797,35.5199,35.5199,26200.0
2014-11-10 10:30:00,46.69,46.7,46.54,46.56,33400.0,35.5199,35.5275,35.4058,35.421,33400.0
2014-11-10 10:35:00,46.56,46.57,46.4,46.41,39400.0,35.421,35.4286,35.2993,35.3069,39400.0
2014-11-10 10:40:00,46.41,46.52,46.41,46.52,6100.0,35.3069,35.3906,35.3069,35.3906,6100.0
2014-11-10 10:45:00,46.53,46.59,46.51,46.56,16600.0,35.3982,35.4438,35.383,35.421,16600.0
2014-11-10 10:50:00,46.55,46.58,46.52,46.56,8300.0,35.4134,35.4362,35.3906,35.421,8300.0
2014-11-10 10:55:00,46.56,46.58,46.54,46.55,8500.0,35.421,35.4362,35.4058,35.4134,8500.0
2014-11-10 11:00:00,46.55,46.55,46.45,46.47,12600.0,35.4134,35.4134,35.3373,35.3525,12600.0
2014-11-10 11:05:00,46.47,46.52,46.45,46.52,8500.0,35.3525,35.3906,35.3373,35.3906,8500.0
2014-11-10 11:10:00,46.52,46.54,46.5,46.5,7700.0,35.3906,35.4058,35.3754,35.3754,7700.0
2014-11-10 11:15:00,46.49,46.49,46.39,46.39,6000.0,35.3678,35.3678,35.2917,35.2917,6000.0
2014-11-10 11:20:00,46.41,46.49,46.39,46.47,7300.0,35.3069,35.3678,35.2917,35.3525,7300.0
2014-11-10 11:25:00,46.47,46.49,46.46,46.46,7300.0,35.3525,35.3678,35.3449,35.3449,7300.0
2014-11-10 11:30:00,46.47,46.47,46.43,46.45,6500.0,35.3525,35.3525,35.3221,35.3373,6500.0
2014-11-10 11:35:00,46.44,46.44,46.41,46.43,9500.0,35.3297,35.3297,35.3069,35.3221,9500.0
2014-11-10 11:40:00,46.44,46.47,46.43,46.46,11100.0,35.3297,35.3525,35.3221,35.3449,11100.0
2014-11-10 11:45:00,46.47,46.48,46.45,46.48,5700.0,35.3525,35.3602,35.3373,35.3602,5700.0
2014-11-10 11:50:00,46.48,46.49,46.43,46.44,6400.0,35.3602,35.3678,35.3221,35.3297,6400.0
2014-11-10 11:55:00,46.45,46.45,46.37,46.39,5400.0,35.3373,35.3373,35.2765,35.2917,5400.0
2014-11-10 12:00:00,46.39,46.39,46.33,46.38,8700.0,35.2917,35.2917,35.246,35.2841,8700.0
2014-11-10 12:05:00,46.37,46.38,46.34,46.34,5800.0,35.2765,35.2841,35.2536,35.2536,5800.0
2014-11-10 12:10:00,46.33,46.36,46.3,46.36,15100.0,35.246,35.2689,35.2232,35.2689,15100.0
2014-11-10 12:15:00,46.36,46.36,46.33,46.34,6200.0,35.2689,35.2689,35.246,35.2536,6200.0
2014-11-10 12:20:00,46.33,46.41,46.33,46.39,5600.0,35.246,35.3069,35.246,35.2917,5600.0
2014-11-10 12:25:00,46.39,46.4,46.3,46.3,6400.0,35.2917,35.2993,35.2232,35.2232,6400.0
2014-11-10 12:30:00,46.31,46.31,46.28,46.28,3500.0,35.2308,35.2308,35.208,35.208,3500.0
2014-11-10 12:35:00,46.28,46.29,46.27,46.28,4300.0,35.208,35.2156,35.2004,35.208,4300.0
2014-11-10 12:40:00,46.28,46.31,46.27,46.27,4500.0,35.208,35.2308,35.2004,35.2004,4500.0
2014-11-10 12:45:00,46.27,46.27,46.25,46.27,3700.0,35.2004,35.2004,35.1852,35.2004,3700.0
2014-11-10 12:50:00,46.28,46.31,46.28,46.28,2500.0,35.208,35.2308,35.208,35.208,2500.0
2014-11-10 12:55:00,46.3,46.4,46.28,46.35,22300.0,35.2232,35.2993,35.208,35.2613,22300.0
2014-11-10 13:00:00,46.36,46.4,46.36,46.37,2200.0,35.2689,35.2993,35.2689,35.2765,2200.0
2014-11-10 13:05:00,46.37,46.48,46.37,46.48,4400.0,35.2765,35.3602,35.2765,35.3602,4400.0
2014-11-10 13:10:00,46.48,46.5,46.43,46.43,5000.0,35.3602,35.3754,35.3221,35.3221,5000.0
2014-11-10 13:15:00,46.43,46.48,46.42,46.47,11400.0,35.3221,35.3602,35.3145,35.3525,11400.0
2014-11-10 13:20:00,46.47,46.49,46.44,46.45,9600.0,35.3525,35.3678,35.3297,35.3373,9600.0
2014-11-10 13:25:00,46.47,46.49,46.46,46.48,4500.0,35.3525,35.3678,35.3449,35.3602,4500.0
2014-11-10 13:30:00,46.48,46.5,46.44,46.44,3600.0,35.3602,35.3754,35.3297,35.3297,3600.0
2014-11-10 13:35:00,46.45,46.54,46.45,46.51,7400.0,35.3373,35.4058,35.3373,35.383,7400.0
2014-11-10 13:40:00,46.51,46.51,46.46,46.5,10100.0,35.383,35.383,35.3449,35.3754,10100.0
2014-11-10 13:45:00,46.51,46.52,46.47,46.47,4600.0,35.383,35.3906,35.3525,35.3525,4600.0
2014-11-10 13:50:00,46.48,46.48,46.45,46.47,3000.0,35.3602,35.3602,35.3373,35.3525,3000.0
2014-11-10 13:55:00,46.47,46.48,46.45,46.47,7100.0,35.3525,35.3602,35.3373,35.3525,7100.0
2014-11-10 14:00:00,46.46,46.47,46.41,46.42,7400.0,35.3449,35.3525,35.3069,35.3145,7400.0
2014-11-10 14:05:00,46.43,46.44,46.41,46.44,8300.0,35.3221,35.3297,35.3069,35.3297,8300.0
2014-11-10 14:10:00,46.44,46.44,46.41,46.41,4500.0,35.3297,35.3297,35.3069,35.3069,4500.0
2014-11-10 14:15:00,46.41,46.43,46.41,46.42,8500.0,35.3069,35.3221,35.3069,35.3145,8500.0
2014-11-10 14:20:00,46.41,46.43,46.41,46.43,8400.0,35.3069,35.3221,35.3069,35.3221,8400.0
2014-11-10 14:25:00,46.43,46.44,46.4,46.42,5600.0,35.3221,35.3297,35.2993,35.3145,5600.0
2014-11-10 14:30:00,46.42,46.43,46.39,46.41,6000.0,35.3145,35.3221,35.2917,35.3069,6000.0
2014-11-10 14:35:00,46.41,46.42,46.4,46.41,3300.0,35.3069,35.3145,35.2993,35.3069,3300.0
2014-11-10 14:40:00,46.41,46.41,46.39,46.4,4900.0,35.3069,35.3069,35.2917,35.2993,4900.0
2014-11-10 14:45:00,46.4,46.42,46.4,46.42,6800.0,35.2993,35.3145,35.2993,35.3145,6800.0
2014-11-10 14:50:00,46.42,46.45,46.42,46.42,7400.0,35.3145,35.3373,35.3145,35.3145,7400.0
2014-11-10 14:55:00,46.42,46.46,46.42,46.46,8100.0,35.3145,35.3449,35.3145,35.3449,8100.0
2014-11-10 15:00:00,46.45,46.49,46.45,46.45,7300.0,35.3373,35.3678,35.3373,35.3373,7300.0
2014-11-10 15:05:00,46.45,46.46,46.37,46.38,9200.0,35.3373,35.3449,35.2765,35.2841,9200.0
2014-11-10 15:10:00,46.37,46.39,46.37,46.39,5700.0,35.2765,35.2917,35.2765,35.2917,5700.0
2014-11-10 15:15:00,46.39,46.39,46.34,46.37,11000.0,35.2917,35.2917,35.2536,35.2765,11000.0
2014-11-10 15:20:00,46.37,46.48,46.37,46.48,10300.0,35.2765,35.3602,35.2765,35.3602,10300.0
2014-11-10 15:25:00,46.47,46.48,46.46,46.47,9300.0,35.3525,35.3602,35.3449,35.3525,9300.0
2014-11-10 15:30:00,46.47,46.47,46.36,46.39,15000.0,35.3525,35.3525,35.2689,35.2917,15000.0
2014-11-10 15:35:00,46.4,46.41,46.36,46.39,21500.0,35.2993,35.3069,35.2689,35.2917,21500.0
2014-11-10 15:40:00,46.39,46.43,46.39,46.43,12700.0,35.2917,35.3221,35.2917,35.3221,12700.0
2014-11-10 15:45:00,46.42,46.42,46.37,46.38,41000.0,35.3145,35.3145,35.2765,35.2841,41000.0
2014-11-10 15:50:00,46.38,46.46,46.38,46.46,31400.0,35.2841,35.3449,35.2841,35.3449,31400.0
2014-11-10 15:55:00,46.45,46.48,46.45,46.46,46500.0,35.3373,35.3602,35.3373,35.3449,46500.0
2014-11-11 09:30:00,46.4,46.4,46.05,46.05,30500.0,35.2993,35.2993,35.033,35.033,30500.0
2014-11-11 09:35:00,46.06,46.16,46.03,46.14,23300.0,35.0406,35.1167,35.0178,35.1015,23300.0
2014-11-11 09:40:00,46.16,46.4,46.05,46.26,22400.0,35.1167,35.2993,35.033,35.1928,22400.0
2014-11-11 09:45:00,46.29,46.33,46.16,46.22,5900.0,35.2156,35.246,35.1167,35.1624,5900.0
2014-11-11 09:50:00,46.23,46.45,46.23,46.36,23900.0,35.17,35.3373,35.17,35.2689,23900.0
2014-11-11 09:55:00,46.4,46.46,46.24,46.24,33900.0,35.2993,35.3449,35.1776,35.1776,33900.0
2014-11-11 10:00:00,46.24,46.3,46.2,46.24,16500.0,35.1776,35.2232,35.1471,35.1776,16500.0
2014-11-11 10:05:00,46.22,46.32,46.22,46.23,16400.0,35.1624,35.2384,35.1624,35.17,16400.0
2014-11-11 10:10:00,46.24,46.26,46.15,46.15,14000.0,35.1776,35.1928,35.1091,35.1091,14000.0
2014-11-11 10:15:00,46.13,46.15,46.06,46.08,13600.0,35.0939,35.1091,35.0406,35.0559,13600.0
2014-11-11 10:20:00,46.1,46.13,46.04,46.11,22700.0,35.0711,35.0939,35.0254,35.0787,22700.0
2014-11-11 10:25:00,46.1,46.26,46.08,46.23,16500.0,35.0711,35.1928,35.0559,35.17,16500.0
2014-11-11 10:30:00,46.21,46.22,46.2,46.2,6000.0,35.1548,35.1624,35.1471,35.1471,6000.0
2014-11-11 10:35:00,46.19,46.19,46.07,46.07,8300.0,35.1395,35.1395,35.0482,35.0482,8300.0
2014-11-11 10:40:00,46.07,46.09,46.07,46.09,7000.0,35.0482,35.0635,35.0482,35.0635,7000.0
2014-11-11 10:45:00,46.1,46.11,46.02,46.03,13600.0,35.0711,35.0787,35.0102,35.0178,13600.0
2014-11-11 10:50:00,46.03,46.04,45.99,46.02,13100.0,35.0178,35.0254,34.9874,35.0102,13100.0
2014-11-11 10:55:00,46.02,46.06,46.02,46.06,11800.0,35.0102,35.0406,35.0102,35.0406,11800.0
2014-11-11 11:00:00,46.07,46.13,46.06,46.13,5400.0,35.0482,35.0939,35.0406,35.0939,5400.0
2014-11-11 11:05:00,46.12,46.13,46.08,46.09,6900.0,35.0863,35.0939,35.0559,35.0635,6900.0
2014-11-11 11:10:00,46.08,46.15,46.08,46.11,5600.0,35.0559,35.1091,35.0559,35.0787,5600.0
2014-11-11 11:15:00,46.11,46.11,46.03,46.05,17000.0,35.0787,35.0787,35.0178,35.033,17000.0
2014-11-11 11:20:00,46.05,46.1,46.05,46.1,9100.0,35.033,35.0711,35.033,35.0711,9100.0
2014-11-11 11:25:00,46.1,46.11,46.07,46.07,10700.0,35.0711,35.0787,35.0482,35.0482,10700.0
2014-11-11 11:30:00,46.07,46.09,46.05,46.07,9600.0,35.0482,35.0635,35.033,35.0482,9600.0
2014-11-11 11:35:00,46.07,46.07,46.05,46.07,5300.0,35.0482,35.0482,35.033,35.0482,5300.0
2014-11-11 11:40:00,46.07,46.13,46.07,46.12,5400.0,35.0482,35.0939,35.0482,35.0863,5400.0
2014-11-11 11:45:00,46.12,46.14,46.11,46.14,2900.0,35.0863,35.1015,35.0787,35.1015,2900.0
2014-11-11 11:50:00,46.14,46.15,46.1,46.1,17300.0,35.1015,35.1091,35.0711,35.0711,17300.0
2014-11-11 11:55:00,46.09,46.17,46.08,46.15,30100.0,35.0635,35.1243,35.0559,35.1091,30100.0
2014-11-11 12:00:00,46.15,46.18,46.15,46.18,1500.0,35.1091,35.1319,35.1091,35.1319,1500.0
2014-11-11 12:05:00,46.18,46.21,46.15,46.15,7400.0,35.1319,35.1548,35.1091,35.1091,7400.0
2014-11-11 12:10:00,46.15,46.17,46.14,46.14,4800.0,35.1091,35.1243,35.1015,35.1015,4800.0
2014-11-11 12:15:00,46.13,46.13,45.99,46.0,27600.0,35.0939,35.0939,34.9874,34.995,27600.0
2014-11-11 12:20:00,46.02,46.05,46.02,46.03,5000.0,35.0102,35.033,35.0102,35.0178,5000.0
2014-11-11 12:25:00,46.03,46.05,46.03,46.03,5500.0,35.0178,35.033,35.0178,35.0178,5500.0
2014-11-11 12:30:00,46.04,46.04,46.03,46.04,5600.0,35.0254,35.0254,35.0178,35.0254,5600.0
2014-11-11 12:35:00,46.04,46.05,46.03,46.04,7100.0,35.0254,35.033,35.0178,35.0254,7100.0
2014-11-11 12:40:00,46.04,46.04,46.02,46.03,6200.0,35.0254,35.0254,35.0102,35.0178,6200.0
2014-11-11 12:45:00,46.02,46.03,45.99,46.0,6000.0,35.0102,35.0178,34.9874,34.995,6000.0
2014-11-11 12:50:00,46.0,46.01,45.99,45.99,5500.0,34.995,35.0026,34.9874,34.9874,5500.0
2014-11-11 12:55:00,45.99,45.99,45.93,45.93,5800.0,34.9874,34.9874,34.9417,34.9417,5800.0
2014-11-11 13:00:00,45.93,45.93,45.89,45.89,6600.0,34.9417,34.9417,34.9113,34.9113,6600.0
2014-11-11 13:05:00,45.88,45.9,45.87,45.9,7600.0,34.9037,34.9189,34.8961,34.9189,7600.0
2014-11-11 13:10:00,45.9,45.93,45.9,45.91,4800.0,34.9189,34.9417,34.9189,34.9265,4800.0
2014-11-11 13:15:00,45.9,45.91,45.9,45.9,6800.0,34.9189,34.9265,34.9189,34.9189,6800.0
2014-11-11 13:20:00,45.91,45.95,45.9,45.95,10300.0,34.9265,34.957,34.9189,34.957,10300.0
2014-11-11 13:25:00,45.95,45.95,45.89,45.9,12400.0,34.957,34.957,34.9113,34.9189,12400.0
2014-11-11 13:30:00,45.9,45.91,45.89,45.91,3500.0,34.9189,34.9265,34.9113,34.9265,3500.0
2014-11-11 13:35:00,45.91,45.94,45.91,45.94,3600.0,34.9265,34.9493,34.9265,34.9493,3600.0
2014-11-11 13:40:00,45.94,45.96,45.93,45.95,3500.0,34.9493,34.9646,34.9417,34.957,3500.0
2014-11-11 13:45:00,45.95,45.96,45.89,45.89,5400.0,34.957,34.9646,34.9113,34.9113,5400.0
2014-11-11 13:50:00,45.9,45.93,45.9,45.91,5700.0,34.9189,34.9417,34.9189,34.9265,5700.0
2014-11-11 13:55:00,45.91,45.91,45.86,45.91,21800.0,34.9265,34.9265,34.8885,34.9265,21800.0
2014-11-11 14:00:00,45.91,45.93,45.9,45.93,7700.0,34.9265,34.9417,34.9189,34.9417,7700.0
2014-11-11 14:05:00,45.92,45.95,45.92,45.95,4700.0,34.9341,34.957,34.9341,34.957,4700.0
2014-11-11 14:10:00,45.95,45.95,45.94,45.95,2800.0,34.957,34.957,34.9493,34.957,2800.0
2014-11-11 14:15:00,45.94,45.95,45.93,45.94,9100.0,34.9493,34.957,34.9417,34.9493,9100.0
2014-11-11 14:20:00,45.94,45.95,45.93,45.93,8200.0,34.9493,34.957,34.9417,34.9417,8200.0
2014-11-11 14:25:00,45.92,45.94,45.9,45.91,8600.0,34.9341,34.9493,34.9189,34.9265,8600.0
2014-11-11 14:30:00,45.91,45.91,45.79,45.79,28700.0,34.9265,34.9265,34.8352,34.8352,28700.0
2014-11-11 14:35:00,45.8,45.8,45.73,45.74,12700.0,34.8428,34.8428,34.7896,34.7972,12700.0
2014-11-11 14:40:00,45.75,45.82,45.75,45.78,10400.0,34.8048,34.8581,34.8048,34.8276,10400.0
2014-11-11 14:45:00,45.78,45.79,45.75,45.76,6800.0,34.8276,34.8352,34.8048,34.8124,6800.0
2014-11-11 14:50:00,45.76,45.8,45.76,45.78,7600.0,34.8124,34.8428,34.8124,34.8276,7600.0
2014-11-11 14:55:00,45.78,45.81,45.78,45.79,22700.0,34.8276,34.8504,34.8276,34.8352,22700.0
2014-11-11 15:00:00,45.79,45.83,45.78,45.83,9600.0,34.8352,34.8657,34.8276,34.8657,9600.0
2014-11-11 15:05:00,45.82,45.83,45.79,45.81,14000.0,34.8581,34.8657,34.8352,34.8504,14000.0
2014-11-11 15:10:00,45.81,45.86,45.79,45.86,22800.0,34.8504,34.8885,34.8352,34.8885,22800.0
2014-11-11 15:15:00,45.87,45.91,45.87,45.89,4400.0,34.8961,34.9265,34.8961,34.9113,4400.0
2014-11-11 15:20:00,45.89,45.91,45.89,45.89,6700.0,34.9113,34.9265,34.9113,34.9113,6700.0
2014-11-11 15:25:00,45.89,45.9,45.85,45.87,10500.0,34.9113,34.9189,34.8809,34.8961,10500.0
2014-11-11 15:30:00,45.87,45.9,45.87,45.88,8300.0,34.8961,34.9189,34.8961,34.9037,8300.0
2014-11-11 15:35:00,45.89,45.9,45.87,45.87,31900.0,34.9113,34.9189,34.8961,34.8961,31900.0
2014-11-11 15:40:00,45.87,45.9,45.87,45.9,12200.0,34.8961,34.9189,34.8961,34.9189,12200.0
2014-11-11 15:45:00,45.9,45.94,45.9,45.94,27400.0,34.9189,34.9493,34.9189,34.9493,27400.0
2014-11-11 15:50:00,45.94,45.97,45.93,45.95,24400.0,34.9493,34.9722,34.9417,34.957,24400.0
2014-11-11 15:55:00,45.95,45.96,45.93,45.95,47900.0,34.957,34.9646,34.9417,34.957,47900.0
2014-11-12 09:30:00,45.82,45.87,45.7,45.7,18900.0,34.8581,34.8961,34.7668,34.7668,18900.0
2014-11-12 09:35:00,45.66,45.93,45.66,45.89,11400.0,34.7363,34.9417,34.7363,34.9113,11400.0
2014-11-12 09:40:00,45.9,46.0,45.86,45.99,18500.0,34.9189,34.995,34.8885,34.9874,18500.0
2014-11-12 09:45:00,45.98,46.16,45.97,46.13,13800.0,34.9798,35.1167,34.9722,35.0939,13800.0
2014-11-12 09:50:00,46.1,46.15,46.02,46.02,2200.0,35.0711,35.1091,35.0102,35.0102,2200.0
2014-11-12 09:55:00,46.05,46.15,46.0,46.15,29400.0,35.033,35.1091,34.995,35.1091,29400.0
2014-11-12 10:00:00,46.15,46.28,46.14,46.21,48300.0,35.1091,35.208,35.1015,35.1548,48300.0
2014-11-12 10:05:00,46.21,46.21,46.12,46.14,6000.0,35.1548,35.1548,35.0863,35.1015,6000.0
2014-11-12 10:10:00,46.14,46.14,46.11,46.11,3500.0,35.1015,35.1015,35.0787,35.0787,3500.0
2014-11-12 10:15:00,46.11,46.16,46.1,46.15,23000.0,35.0787,35.1167,35.0711,35.1091,23000.0
2014-11-12 10:20:00,46.16,46.35,46.15,46.35,23000.0,35.1167,35.2613,35.1091,35.2613,23000.0
2014-11-12 10:25:00,46.35,46.37,46.32,46.33,10600.0,35.2613,35.2765,35.2384,35.246,10600.0
2014-11-12 10:30:00,46.33,46.45,46.32,46.34,31300.0,35.246,35.3373,35.2384,35.2536,31300.0
2014-11-12 10:35:00,46.34,46.4,46.32,46.39,8200.0,35.2536,35.2993,35.2384,35.2917,8200.0
2014-11-12 10:40:00,46.37,46.51,46.37,46.5,25800.0,35.2765,35.383,35.2765,35.3754,25800.0
2014-11-12 10:45:00,46.5,46.6,46.45,46.55,49300.0,35.3754,35.4514,35.3373,35.4134,49300.0
2014-11-12 10:50:00,46.55,46.6,46.54,46.58,23000.0,35.4134,35.4514,35.4058,35.4362,23000.0
2014-11-12 10:55:00,46.58,46.7,46.58,46.61,27200.0,35.4362,35.5275,35.4362,35.4591,27200.0
2014-11-12 11:00:00,46.63,46.81,46.63,46.81,40000.0,35.4743,35.6112,35.4743,35.6112,40000.0
2014-11-12 11:05:00,46.81,46.97,46.81,46.85,56300.0,35.6112,35.7329,35.6112,35.6416,56300.0
2014-11-12 11:10:00,46.86,46.99,46.84,46.94,20200.0,35.6492,35.7481,35.634,35.7101,20200.0
2014-11-12 11:15:00,46.94,46.97,46.9,46.96,16800.0,35.7101,35.7329,35.6797,35.7253,16800.0
2014-11-12 11:20:00,46.96,47.07,46.96,47.06,30500.0,35.7253,35.809,35.7253,35.8014,30500.0
2014-11-12 11:25:00,47.07,47.28,47.06,47.27,65600.0,35.809,35.9688,35.8014,35.9612,65600.0
2014-11-12 11:30:00,47.27,47.36,47.16,47.19,74900.0,35.9612,36.0296,35.8775,35.9003,74900.0
2014-11-12 11:35:00,47.2,47.41,47.19,47.34,35100.0,35.9079,36.0677,35.9003,36.0144,35100.0
2014-11-12 11:40:00,47.33,47.37,47.24,47.37,15000.0,36.0068,36.0372,35.9383,36.0372,15000.0
2014-11-12 11:45:00,47.37,47.39,47.22,47.28,18500.0,36.0372,36.0524,35.9231,35.9688,18500.0
2014-11-12 11:50:00,47.28,47.29,47.17,47.17,14600.0,35.9688,35.9764,35.8851,35.8851,14600.0
2014-11-12 11:55:00,47.18,47.3,47.18,47.3,13400.0,35.8927,35.984,35.8927,35.984,13400.0
2014-11-12 12:00:00,47.3,47.3,47.18,47.2,11700.0,35.984,35.984,35.8927,35.9079,11700.0
2014-11-12 12:05:00,47.2,47.37,47.2,47.36,15100.0,35.9079,36.0372,35.9079,36.0296,15100.0
2014-11-12 12:10:00,47.37,47.41,47.35,47.38,26400.0,36.0372,36.0677,36.022,36.0448,26400.0
2014-11-12 12:15:00,47.38,47.47,47.37,47.46,13300.0,36.0448,36.1133,36.0372,36.1057,13300.0
2014-11-12 12:20:00,47.47,47.47,47.45,47.47,16000.0,36.1133,36.1133,36.0981,36.1133,16000.0
2014-11-12 12:25:00,47.47,47.5,47.37,47.38,35500.0,36.1133,36.1361,36.0372,36.0448,35500.0
2014-11-12 12:30:00,47.37,47.45,47.37,47.44,24200.0,36.0372,36.0981,36.0372,36.0905,24200.0
2014-11-12 12:35:00,47.45,47.46,47.42,47.46,12800.0,36.0981,36.1057,36.0753,36.1057,12800.0
2014-11-12 12:40:00,47.42,47.45,47.42,47.44,10900.0,36.0753,36.0981,36.0753,36.0905,10900.0
2014-11-12 12:45:00,47.44,47.45,47.43,47.45,10400.0,36.0905,36.0981,36.0829,36.0981,10400.0
2014-11-12 12:50:00,47.43,47.46,47.43,47.46,12800.0,36.0829,36.1057,36.0829,36.1057,12800.0
2014-11-12 12:55:00,47.46,47.57,47.46,47.47,38400.0,36.1057,36.1894,36.1057,36.1133,38400.0
2014-11-12 13:00:00,47.48,47.5,47.47,47.5,8000.0,36.1209,36.1361,36.1133,36.1361,8000.0
2014-11-12 13:05:00,47.49,47.53,47.43,47.43,27800.0,36.1285,36.159,36.0829,36.0829,27800.0
2014-11-12 13:10:00,47.43,47.55,47.42,47.54,18200.0,36.0829,36.1742,36.0753,36.1666,18200.0
2014-11-12 13:15:00,47.54,47.56,47.51,47.55,14400.0,36.1666,36.1818,36.1437,36.1742,14400.0
2014-11-12 13:20:00,47.56,47.64,47.54,47.63,18200.0,36.1818,36.2426,36.1666,36.235,18200.0
2014-11-12 13:25:00,47.64,47.75,47.63,47.72,12500.0,36.2426,36.3263,36.235,36.3035,12500.0
2014-11-12 13:30:00,47.72,47.81,47.69,47.69,29500.0,36.3035,36.372,36.2807,36.2807,29500.0
2014-11-12 13:35:00,47.7,47.7,47.61,47.62,16900.0,36.2883,36.2883,36.2198,36.2274,16900.0
2014-11-12 13:40:00,47.61,47.69,47.59,47.68,21800.0,36.2198,36.2807,36.2046,36.2731,21800.0
2014-11-12 13:45:00,47.69,47.79,47.68,47.75,27000.0,36.2807,36.3568,36.2731,36.3263,27000.0
2014-11-12 13:50:00,47.75,47.82,47.7,47.82,10700.0,36.3263,36.3796,36.2883,36.3796,10700.0
2014-11-12 13:55:00,47.82,47.91,47.82,47.9,51400.0,36.3796,36.448,36.3796,36.4404,51400.0
2014-11-12 14:00:00,47.89,47.89,47.76,47.77,120500.0,36.4328,36.4328,36.3339,36.3415,120500.0
2014-11-12 14:05:00,47.77,47.8,47.75,47.8,38900.0,36.3415,36.3644,36.3263,36.3644,38900.0
2014-11-12 14:10:00,47.8,47.88,47.8,47.88,47700.0,36.3644,36.4252,36.3644,36.4252,47700.0
2014-11-12 14:15:00,47.88,48.02,47.88,48.02,32100.0,36.4252,36.5317,36.4252,36.5317,32100.0
2014-11-12 14:20:00,48.0,48.12,48.0,48.04,61100.0,36.5165,36.6078,36.5165,36.5469,61100.0
2014-11-12 14:25:00,48.05,48.21,48.04,48.19,68900.0,36.5545,36.6763,36.5469,36.6611,68900.0
2014-11-12 14:30:00,48.17,48.33,48.17,48.33,62500.0,36.6458,36.7676,36.6458,36.7676,62500.0
2014-11-12 14:35:00,48.33,48.48,48.33,48.44,181000.0,36.7676,36.8817,36.7676,36.8512,181000.0
2014-11-12 14:40:00,48.42,48.43,48.22,48.24,74300.0,36.836,36.8436,36.6839,36.6991,74300.0
2014-11-12 14:45:00,48.24,48.25,48.13,48.21,31400.0,36.6991,36.7067,36.6154,36.6763,31400.0
2014-11-12 14:50:00,48.21,48.22,48.07,48.14,41200.0,36.6763,36.6839,36.5698,36.623,41200.0
2014-11-12 14:55:00,48.14,48.31,48.14,48.25,50700.0,36.623,36.7523,36.623,36.7067,50700.0
2014-11-12 15:00:00,48.23,48.29,48.15,48.23,34900.0,36.6915,36.7371,36.6306,36.6915,34900.0
2014-11-12 15:05:00,48.22,48.3,48.21,48.27,45200.0,36.6839,36.7447,36.6763,36.7219,45200.0
2014-11-12 15:10:00,48.27,48.41,48.25,48.41,42600.0,36.7219,36.8284,36.7067,36.8284,42600.0
2014-11-12 15:15:00,48.41,48.43,48.27,48.31,43400.0,36.8284,36.8436,36.7219,36.7523,43400.0
2014-11-12 15:20:00,48.33,48.4,48.26,48.35,52200.0,36.7676,36.8208,36.7143,36.7828,52200.0
2014-11-12 15:25:00,48.35,48.5,48.35,48.48,50900.0,36.7828,36.8969,36.7828,36.8817,50900.0
2014-11-12 15:30:00,48.48,48.59,48.48,48.55,57000.0,36.8817,36.9654,36.8817,36.9349,57000.0
2014-11-12 15:35:00,48.55,48.61,48.46,48.58,63900.0,36.9349,36.9806,36.8665,36.9578,63900.0
2014-11-12 15:40:00,48.58,48.73,48.57,48.7,76600.0,36.9578,37.0719,36.9501,37.049,76600.0
2014-11-12 15:45:00,48.65,48.74,48.58,48.7,126200.0,37.011,37.0795,36.9578,37.049,126200.0
2014-11-12 15:50:00,48.7,48.71,48.57,48.63,126300.0,37.049,37.0567,36.9501,36.9958,126300.0
2014-11-12 15:55:00,48.64,48.66,48.55,48.58,161000.0,37.0034,37.0186,36.9349,36.9578,161000.0
2014-11-13 09:30:00,48.5,48.96,48.42,48.59,127000.0,36.8969,37.2468,36.836,36.9654,127000.0
2014-11-13 09:35:00,48.58,48.58,48.43,48.48,53200.0,36.9578,36.9578,36.8436,36.8817,53200.0
2014-11-13 09:40:00,48.48,48.48,48.16,48.18,71900.0,36.8817,36.8817,36.6382,36.6534,71900.0
2014-11-13 09:45:00,48.17,48.28,48.17,48.24,42000.0,36.6458,36.7295,36.6458,36.6991,42000.0
2014-11-13 09:50:00,48.22,48.24,47.83,47.88,34900.0,36.6839,36.6991,36.3872,36.4252,34900.0
2014-11-13 09:55:00,47.89,47.89,47.64,47.74,55900.0,36.4328,36.4328,36.2426,36.3187,55900.0
2014-11-13 10:00:00,47.73,47.74,47.49,47.6,45700.0,36.3111,36.3187,36.1285,36.2122,45700.0
2014-11-13 10:05:00,47.59,47.78,47.59,47.67,42400.0,36.2046,36.3491,36.2046,36.2655,42400.0
2014-11-13 10:10:00,47.65,47.67,47.51,47.52,27400.0,36.2502,36.2655,36.1437,36.1513,27400.0
2014-11-13 10:15:00,47.52,47.66,47.44,47.66,27100.0,36.1513,36.2579,36.0905,36.2579,27100.0
2014-11-13 10:20:00,47.66,47.77,47.58,47.77,38000.0,36.2579,36.3415,36.197,36.3415,38000.0
2014-11-13 10:25:00,47.78,47.79,47.64,47.73,24300.0,36.3491,36.3568,36.2426,36.3111,24300.0
2014-11-13 10:30:00,47.72,47.76,47.64,47.68,25300.0,36.3035,36.3339,36.2426,36.2731,25300.0
2014-11-13 10:35:00,47.69,47.69,47.48,47.55,42100.0,36.2807,36.2807,36.1209,36.1742,42100.0
2014-11-13 10:40:00,47.55,47.63,47.53,47.53,47000.0,36.1742,36.235,36.159,36.159,47000.0
2014-11-13 10:45:00,47.52,47.52,47.26,47.31,33800.0,36.1513,36.1513,35.9535,35.9916,33800.0
2014-11-13 10:50:00,47.29,47.35,47.23,47.32,34500.0,35.9764,36.022,35.9307,35.9992,34500.0
2014-11-13 10:55:00,47.29,47.32,47.19,47.19,18500.0,35.9764,35.9992,35.9003,35.9003,18500.0
2014-11-13 11:00:00,47.19,47.2,47.09,47.19,25500.0,35.9003,35.9079,35.8242,35.9003,25500.0
2014-11-13 11:05:00,47.2,47.3,47.12,47.12,23100.0,35.9079,35.984,35.847,35.847,23100.0
2014-11-13 11:10:00,47.12,47.12,47.01,47.01,31600.0,35.847,35.847,35.7634,35.7634,31600.0
2014-11-13 11:15:00,47.0,47.06,46.95,46.98,47200.0,35.7558,35.8014,35.7177,35.7405,47200.0
2014-11-13 11:20:00,46.98,47.1,46.89,47.1,25300.0,35.7405,35.8318,35.6721,35.8318,25300.0
2014-11-13 11:25:00,47.11,47.13,47.04,47.05,22100.0,35.8394,35.8546,35.7862,35.7938,22100.0
2014-11-13 11:30:00,47.05,47.21,47.01,47.21,19400.0,35.7938,35.9155,35.7634,35.9155,19400.0
2014-11-13 11:35:00,47.2,47.21,47.04,47.05,17600.0,35.9079,35.9155,35.7862,35.7938,17600.0
2014-11-13 11:40:00,47.05,47.05,46.85,46.86,13000.0,35.7938,35.7938,35.6416,35.6492,13000.0
2014-11-13 11:45:00,46.86,47.12,46.84,47.12,33300.0,35.6492,35.847,35.634,35.847,33300.0
2014-11-13 11:50:00,47.11,47.31,47.11,47.31,8300.0,35.8394,35.9916,35.8394,35.9916,8300.0
2014-11-13 11:55:00,47.33,47.39,47.3,47.39,14900.0,36.0068,36.0524,35.984,36.0524,14900.0
2014-11-13 12:00:00,47.39,47.4,47.31,47.35,21800.0,36.0524,36.0601,35.9916,36.022,21800.0
2014-11-13 12:05:00,47.35,47.47,47.32,47.47,10100.0,36.022,36.1133,35.9992,36.1133,10100.0
2014-11-13 12:10:00,47.48,47.5,47.46,47.47,12300.0,36.1209,36.1361,36.1057,36.1133,12300.0
2014-11-13 12:15:00,47.47,47.53,47.47,47.49,8100.0,36.1133,36.159,36.1133,36.1285,8100.0
2014-11-13 12:20:00,47.48,47.55,47.45,47.54,6200.0,36.1209,36.1742,36.0981,36.1666,6200.0
2014-11-13 12:25:00,47.52,47.54,47.48,47.53,5500.0,36.1513,36.1666,36.1209,36.159,5500.0
2014-11-13 12:30:00,47.54,47.61,47.54,47.59,38300.0,36.1666,36.2198,36.1666,36.2046,38300.0
2014-11-13 12:35:00,47.6,47.72,47.59,47.72,21500.0,36.2122,36.3035,36.2046,36.3035,21500.0
2014-11-13 12:40:00,47.72,47.76,47.56,47.58,17100.0,36.3035,36.3339,36.1818,36.197,17100.0
2014-11-13 12:45:00,47.56,47.57,47.42,47.53,12200.0,36.1818,36.1894,36.0753,36.159,12200.0
2014-11-13 12:50:00,47.56,47.57,47.5,47.5,31900.0,36.1818,36.1894,36.1361,36.1361,31900.0
2014-11-13 12:55:00,47.51,47.53,47.46,47.52,4200.0,36.1437,36.159,36.1057,36.1513,4200.0
2014-11-13 13:00:00,47.52,47.52,47.39,47.42,10100.0,36.1513,36.1513,36.0524,36.0753,10100.0
2014-11-13 13:05:00,47.4,47.4,47.28,47.28,6700.0,36.0601,36.0601,35.9688,35.9688,6700.0
2014-11-13 13:10:00,47.28,47.45,47.26,47.39,12800.0,35.9688,36.0981,35.9535,36.0524,12800.0
2014-11-13 13:15:00,47.39,47.39,47.32,47.37,8700.0,36.0524,36.0524,35.9992,36.0372,8700.0
2014-11-13 13:20:00,47.37,47.37,47.28,47.28,5000.0,36.0372,36.0372,35.9688,35.9688,5000.0
2014-11-13 13:25:00,47.27,47.34,47.22,47.33,8500.0,35.9612,36.0144,35.9231,36.0068,8500.0
2014-11-13 13:30:00,47.34,47.34,47.17,47.2,6900.0,36.0144,36.0144,35.8851,35.9079,6900.0
2014-11-13 13:35:00,47.2,47.24,47.16,47.17,8900.0,35.9079,35.9383,35.8775,35.8851,8900.0
2014-11-13 13:40:00,47.16,47.26,47.16,47.25,6500.0,35.8775,35.9535,35.8775,35.9459,6500.0
2014-11-13 13:45:00,47.24,47.24,47.16,47.21,7200.0,35.9383,35.9383,35.8775,35.9155,7200.0
2014-11-13 13:50:00,47.18,47.34,47.17,47.33,8500.0,35.8927,36.0144,35.8851,36.0068,8500.0
2014-11-13 13:55:00,47.33,47.33,47.27,47.31,8500.0,36.0068,36.0068,35.9612,35.9916,8500.0
2014-11-13 14:00:00,47.3,47.39,47.26,47.36,10200.0,35.984,36.0524,35.9535,36.0296,10200.0
2014-11-13 14:05:00,47.35,47.41,47.29,47.41,8700.0,36.022,36.0677,35.9764,36.0677,8700.0
2014-11-13 14:10:00,47.4,47.4,47.3,47.3,7900.0,36.0601,36.0601,35.984,35.984,7900.0
2014-11-13 14:15:00,47.32,47.32,47.23,47.29,8000.0,35.9992,35.9992,35.9307,35.9764,8000.0
2014-11-13 14:20:00,47.31,47.31,47.21,47.21,8100.0,35.9916,35.9916,35.9155,35.9155,8100.0
2014-11-13 14:25:00,47.2,47.3,47.18,47.3,7800.0,35.9079,35.984,35.8927,35.984,7800.0
2014-11-13 14:30:00,47.31,47.35,47.31,47.35,8400.0,35.9916,36.022,35.9916,36.022,8400.0
2014-11-13 14:35:00,47.34,47.36,47.24,47.24,6200.0,36.0144,36.0296,35.9383,35.9383,6200.0
2014-11-13 14:40:00,47.26,47.37,47.26,47.37,7200.0,35.9535,36.0372,35.9535,36.0372,7200.0
2014-11-13 14:45:00,47.37,47.53,47.37,47.52,21500.0,36.0372,36.159,36.0372,36.1513,21500.0
2014-11-13 14:50:00,47.54,47.6,47.52,47.55,26000.0,36.1666,36.2122,36.1513,36.1742,26000.0
2014-11-13 14:55:00,47.55,47.55,47.48,47.48,13900.0,36.1742,36.1742,36.1209,36.1209,13900.0
2014-11-13 15:00:00,47.45,47.46,47.34,47.34,14900.0,36.0981,36.1057,36.0144,36.0144,14900.0
2014-11-13 15:05:00,47.35,47.54,47.35,47.52,22600.0,36.022,36.1666,36.022,36.1513,22600.0
2014-11-13 15:10:00,47.53,47.55,47.45,47.45,16500.0,36.159,36.1742,36.0981,36.0981,16500.0
2014-11-13 15:15:00,47.47,47.55,47.46,47.55,14700.0,36.1133,36.1742,36.1057,36.1742,14700.0
2014-11-13 15:20:00,47.54,47.54,47.43,47.5,21600.0,36.1666,36.1666,36.0829,36.1361,21600.0
2014-11-13 15:25:00,47.5,47.55,47.36,47.36,16500.0,36.1361,36.1742,36.0296,36.0296,16500.0
2014-11-13 15:30:00,47.37,47.52,47.37,47.52,32500.0,36.0372,36.1513,36.0372,36.1513,32500.0
2014-11-13 15:35:00,47.52,47.66,47.51,47.65,35700.0,36.1513,36.2579,36.1437,36.2502,35700.0
2014-11-13 15:40:00,47.65,47.71,47.63,47.69,33000.0,36.2502,36.2959,36.235,36.2807,33000.0
2014-11-13 15:45:00,47.7,47.73,47.66,47.66,57100.0,36.2883,36.3111,36.2579,36.2579,57100.0
2014-11-13 15:50:00,47.66,47.75,47.65,47.75,55600.0,36.2579,36.3263,36.2502,36.3263,55600.0
2014-11-13 15:55:00,47.75,47.79,47.72,47.76,116600.0,36.3263,36.3568,36.3035,36.3339,116600.0
2014-11-14 09:30:00,47.75,47.82,47.47,47.82,62300.0,36.3263,36.3796,36.1133,36.3796,62300.0
2014-11-14 09:35:00,47.77,48.29,47.75,48.29,44300.0,36.3415,36.7371,36.3263,36.7371,44300.0
2014-11-14 09:40:00,48.27,48.45,47.98,47.99,50200.0,36.7219,36.8589,36.5013,36.5089,50200.0
2014-11-14 09:45:00,47.98,48.11,47.95,48.03,5600.0,36.5013,36.6002,36.4785,36.5393,5600.0
2014-11-14 09:50:00,48.01,48.08,47.94,47.94,3900.0,36.5241,36.5774,36.4709,36.4709,3900.0
2014-11-14 09:55:00,47.91,48.05,47.91,48.03,4300.0,36.448,36.5545,36.448,36.5393,4300.0
2014-11-14 10:00:00,48.03,48.13,47.97,48.12,14700.0,36.5393,36.6154,36.4937,36.6078,14700.0
2014-11-14 10:05:00,48.09,48.36,48.07,48.36,39800.0,36.585,36.7904,36.5698,36.7904,39800.0
2014-11-14 10:10:00,48.37,48.46,48.27,48.44,32400.0,36.798,36.8665,36.7219,36.8512,32400.0
2014-11-14 10:15:00,48.44,48.5,48.34,48.34,45300.0,36.8512,36.8969,36.7752,36.7752,45300.0
2014-11-14 10:20:00,48.35,48.35,48.29,48.3,11300.0,36.7828,36.7828,36.7371,36.7447,11300.0
2014-11-14 10:25:00,48.28,48.28,48.09,48.13,15100.0,36.7295,36.7295,36.585,36.6154,15100.0
2014-11-14 10:30:00,48.13,48.19,48.11,48.11,17800.0,36.6154,36.6611,36.6002,36.6002,17800.0
2014-11-14 10:35:00,48.09,48.09,47.97,48.04,20100.0,36.585,36.585,36.4937,36.5469,20100.0
2014-11-14 10:40:00,48.06,48.08,48.04,48.08,6200.0,36.5622,36.5774,36.5469,36.5774,6200.0
2014-11-14 10:45:00,48.07,48.08,47.95,48.02,11900.0,36.5698,36.5774,36.4785,36.5317,11900.0
2014-11-14 10:50:00,48.02,48.07,48.0,48.01,5900.0,36.5317,36.5698,36.5165,36.5241,5900.0
2014-11-14 10:55:00,48.01,48.17,48.01,48.16,30400.0,36.5241,36.6458,36.5241,36.6382,30400.0
2014-11-14 11:00:00,48.16,48.19,48.11,48.11,12500.0,36.6382,36.6611,36.6002,36.6002,12500.0
2014-11-14 11:05:00,48.14,48.14,48.01,48.01,4500.0,36.623,36.623,36.5241,36.5241,4500.0
2014-11-14 11:10:00,48.01,48.01,47.93,47.96,4100.0,36.5241,36.5241,36.4633,36.4861,4100.0
2014-11-14 11:15:00,47.98,47.99,47.95,47.98,7800.0,36.5013,36.5089,36.4785,36.5013,7800.0
2014-11-14 11:20:00,47.98,48.02,47.95,47.96,13300.0,36.5013,36.5317,36.4785,36.4861,13300.0
2014-11-14 11:25:00,47.95,47.95,47.91,47.93,13400.0,36.4785,36.4785,36.448,36.4633,13400.0
2014-11-14 11:30:00,47.92,47.95,47.88,47.94,7300.0,36.4557,36.4785,36.4252,36.4709,7300.0
2014-11-14 11:35:00,47.93,48.03,47.92,48.01,50300.0,36.4633,36.5393,36.4557,36.5241,50300.0
2014-11-14 11:40:00,48.02,48.13,48.02,48.13,6600.0,36.5317,36.6154,36.5317,36.6154,6600.0
2014-11-14 11:45:00,48.14,48.15,48.09,48.1,7300.0,36.623,36.6306,36.585,36.5926,7300.0
2014-11-14 11:50:00,48.09,48.1,48.04,48.1,6700.0,36.585,36.5926,36.5469,36.5926,6700.0
2014-11-14 11:55:00,48.1,48.12,48.02,48.1,52400.0,36.5926,36.6078,36.5317,36.5926,52400.0
2014-11-14 12:00:00,48.1,48.16,48.1,48.16,6600.0,36.5926,36.6382,36.5926,36.6382,6600.0
2014-11-14 12:05:00,48.16,48.19,48.14,48.15,7800.0,36.6382,36.6611,36.623,36.6306,7800.0
2014-11-14 12:10:00,48.14,48.14,48.07,48.08,5000.0,36.623,36.623,36.5698,36.5774,5000.0
2014-11-14 12:15:00,48.07,48.09,48.04,48.05,8300.0,36.5698,36.585,36.5469,36.5545,8300.0
2014-11-14 12:20:00,48.04,48.1,48.03,48.09,4000.0,36.5469,36.5926,36.5393,36.585,4000.0
2014-11-14 12:25:00,48.09,48.09,48.0,48.04,8600.0,36.585,36.585,36.5165,36.5469,8600.0
2014-11-14 12:30:00,48.05,48.08,47.99,47.99,5000.0,36.5545,36.5774,36.5089,36.5089,5000.0
2014-11-14 12:35:00,47.99,48.03,47.96,48.02,7600.0,36.5089,36.5393,36.4861,36.5317,7600.0
2014-11-14 12:40:00,48.04,48.06,47.99,48.02,5900.0,36.5469,36.5622,36.5089,36.5317,5900.0
2014-11-14 12:45:00,48.03,48.05,47.98,47.98,20400.0,36.5393,36.5545,36.5013,36.5013,20400.0
2014-11-14 12:50:00,47.97,47.98,47.94,47.96,4800.0,36.4937,36.5013,36.4709,36.4861,4800.0
2014-11-14 12:55:00,47.97,48.06,47.97,48.03,6500.0,36.4937,36.5622,36.4937,36.5393,6500.0
2014-11-14 13:00:00,48.02,48.02,47.93,47.93,7800.0,36.5317,36.5317,36.4633,36.4633,7800.0
2014-11-14 13:05:00,47.92,47.92,47.89,47.91,18200.0,36.4557,36.4557,36.4328,36.448,18200.0
2014-11-14 13:10:00,47.91,47.94,47.9,47.92,9000.0,36.448,36.4709,36.4404,36.4557,9000.0
2014-11-14 13:15:00,47.91,47.93,47.86,47.86,23100.0,36.448,36.4633,36.41,36.41,23100.0
2014-11-14 13:20:00,47.87,47.89,47.83,47.83,3900.0,36.4176,36.4328,36.3872,36.3872,3900.0
2014-11-14 13:25:00,47.83,47.89,47.83,47.87,13500.0,36.3872,36.4328,36.3872,36.4176,13500.0
2014-11-14 13:30:00,47.89,47.9,47.88,47.9,9300.0,36.4328,36.4404,36.4252,36.4404,9300.0
2014-11-14 13:35:00,47.9,47.92,47.87,47.87,6500.0,36.4404,36.4557,36.4176,36.4176,6500.0
2014-11-14 13:40:00,47.87,47.88,47.84,47.85,27800.0,36.4176,36.4252,36.3948,36.4024,27800.0
2014-11-14 13:45:00,47.85,47.87,47.79,47.8,14400.0,36.4024,36.4176,36.3568,36.3644,14400.0
2014-11-14 13:50:00,47.81,47.88,47.81,47.85,11000.0,36.372,36.4252,36.372,36.4024,11000.0
2014-11-14 13:55:00,47.85,47.85,47.77,47.77,4200.0,36.4024,36.4024,36.3415,36.3415,4200.0
2014-11-14 14:00:00,47.76,47.79,47.73,47.79,14400.0,36.3339,36.3568,36.3111,36.3568,14400.0
2014-11-14 14:05:00,47.77,47.83,47.77,47.83,3900.0,36.3415,36.3872,36.3415,36.3872,3900.0
2014-11-14 14:10:00,47.81,47.86,47.79,47.85,13500.0,36.372,36.41,36.3568,36.4024,13500.0
2014-11-14 14:15:00,47.85,47.87,47.84,47.87,7700.0,36.4024,36.4176,36.3948,36.4176,7700.0
2014-11-14 14:20:00,47.86,47.9,47.86,47.89,10000.0,36.41,36.4404,36.41,36.4328,10000.0
2014-11-14 14:25:00,47.88,47.91,47.88,47.9,15100.0,36.4252,36.448,36.4252,36.4404,15100.0
2014-11-14 14:30:00,47.9,47.91,47.8,47.8,11700.0,36.4404,36.448,36.3644,36.3644,11700.0
2014-11-14 14:35:00,47.8,47.8,47.75,47.78,8800.0,36.3644,36.3644,36.3263,36.3491,8800.0
2014-11-14 14:40:00,47.78,47.86,47.78,47.86,11500.0,36.3491,36.41,36.3491,36.41,11500.0
2014-11-14 14:45:00,47.85,47.86,47.8,47.82,9200.0,36.4024,36.41,36.3644,36.3796,9200.0
2014-11-14 14:50:00,47.82,47.84,47.78,47.78,9000.0,36.3796,36.3948,36.3491,36.3491,9000.0
2014-11-14 14:55:00,47.78,47.79,47.77,47.77,6000.0,36.3491,36.3568,36.3415,36.3415,6000.0
2014-11-14 15:00:00,47.78,47.83,47.78,47.83,9600.0,36.3491,36.3872,36.3491,36.3872,9600.0
2014-11-14 15:05:00,47.84,47.86,47.81,47.81,8700.0,36.3948,36.41,36.372,36.372,8700.0
2014-11-14 15:10:00,47.81,47.83,47.8,47.83,7200.0,36.372,36.3872,36.3644,36.3872,7200.0
2014-11-14 15:15:00,47.83,47.86,47.82,47.83,20200.0,36.3872,36.41,36.3796,36.3872,20200.0
2014-11-14 15:20:00,47.83,47.86,47.82,47.84,10100.0,36.3872,36.41,36.3796,36.3948,10100.0
2014-11-14 15:25:00,47.84,47.92,47.84,47.91,11900.0,36.3948,36.4557,36.3948,36.448,11900.0
2014-11-14 15:30:00,47.92,47.93,47.86,47.9,24200.0,36.4557,36.4633,36.41,36.4404,24200.0
2014-11-14 15:35:00,47.9,47.93,47.87,47.9,20700.0,36.4404,36.4633,36.4176,36.4404,20700.0
2014-11-14 15:40:00,47.9,47.95,47.89,47.94,28300.0,36.4404,36.4785,36.4328,36.4709,28300.0
2014-11-14 15:45:00,47.93,47.93,47.9,47.9,22000.0,36.4633,36.4633,36.4404,36.4404,22000.0
2014-11-14 15:50:00,47.9,47.92,47.87,47.92,23300.0,36.4404,36.4557,36.4176,36.4557,23300.0
2014-11-14 15:55:00,47.91,47.94,47.89,47.91,75500.0,36.448,36.4709,36.4328,36.448,75500.0
2014-11-17 09:30:00,47.87,48.04,47.82,47.92,20500.0,36.4176,36.5469,36.3796,36.4557,20500.0
2014-11-17 09:35:00,47.91,48.05,47.88,47.99,6300.0,36.448,36.5545,36.4252,36.5089,6300.0
2014-11-17 09:40:00,48.01,48.02,47.83,47.95,14700.0,36.5241,36.5317,36.3872,36.4785,14700.0
2014-11-17 09:45:00,47.95,47.97,47.6,47.64,47800.0,36.4785,36.4937,36.2122,36.2426,47800.0
2014-11-17 09:50:00,47.66,47.66,47.5,47.54,17300.0,36.2579,36.2579,36.1361,36.1666,17300.0
2014-11-17 09:55:00,47.56,47.62,47.42,47.49,75000.0,36.1818,36.2274,36.0753,36.1285,75000.0
2014-11-17 10:00:00,47.5,47.68,47.48,47.68,43300.0,36.1361,36.2731,36.1209,36.2731,43300.0
2014-11-17 10:05:00,47.67,47.71,47.3,47.35,68600.0,36.2655,36.2959,35.984,36.022,68600.0
2014-11-17 10:10:00,47.35,47.48,47.34,47.47,7000.0,36.022,36.1209,36.0144,36.1133,7000.0
2014-11-17 10:15:00,47.47,47.51,47.31,47.39,12900.0,36.1133,36.1437,35.9916,36.0524,12900.0
2014-11-17 10:20:00,47.39,47.54,47.35,47.54,25800.0,36.0524,36.1666,36.022,36.1666,25800.0
2014-11-17 10:25:00,47.52,47.74,47.52,47.71,117800.0,36.1513,36.3187,36.1513,36.2959,117800.0
2014-11-17 10:30:00,47.7,47.7,47.57,47.57,9500.0,36.2883,36.2883,36.1894,36.1894,9500.0
2014-11-17 10:35:00,47.55,47.55,47.39,47.41,30800.0,36.1742,36.1742,36.0524,36.0677,30800.0
2014-11-17 10:40:00,47.41,47.41,47.35,47.38,16900.0,36.0677,36.0677,36.022,36.0448,16900.0
2014-11-17 10:45:00,47.38,47.45,47.37,47.39,12600.0,36.0448,36.0981,36.0372,36.0524,12600.0
2014-11-17 10:50:00,47.37,47.42,47.37,47.41,8700.0,36.0372,36.0753,36.0372,36.0677,8700.0
2014-11-17 10:55:00,47.42,47.52,47.41,47.52,12600.0,36.0753,36.1513,36.0677,36.1513,12600.0
2014-11-17 11:00:00,47.53,47.53,47.41,47.42,17400.0,36.159,36.159,36.0677,36.0753,17400.0
2014-11-17 11:05:00,47.41,47.44,47.34,47.35,12800.0,36.0677,36.0905,36.0144,36.022,12800.0
2014-11-17 11:10:00,47.35,47.4,47.32,47.34,24300.0,36.022,36.0601,35.9992,36.0144,24300.0
2014-11-17 11:15:00,47.33,47.4,47.33,47.4,3300.0,36.0068,36.0601,36.0068,36.0601,3300.0
2014-11-17 11:20:00,47.41,47.44,47.39,47.39,8200.0,36.0677,36.0905,36.0524,36.0524,8200.0
2014-11-17 11:25:00,47.36,47.39,47.3,47.37,26600.0,36.0296,36.0524,35.984,36.0372,26600.0
2014-11-17 11:30:00,47.36,47.45,47.3,47.31,9200.0,36.0296,36.0981,35.984,35.9916,9200.0
2014-11-17 11:35:00,47.31,47.33,47.26,47.28,6300.0,35.9916,36.0068,35.9535,35.9688,6300.0
2014-11-17 11:40:00,47.28,47.34,47.28,47.34,8000.0,35.9688,36.0144,35.9688,36.0144,8000.0
2014-11-17 11:45:00,47.33,47.35,47.32,47.34,4900.0,36.0068,36.022,35.9992,36.0144,4900.0
2014-11-17 11:50:00,47.33,47.33,47.28,47.3,3500.0,36.0068,36.0068,35.9688,35.984,3500.0
2014-11-17 11:55:00,47.29,47.33,47.24,47.33,11600.0,35.9764,36.0068,35.9383,36.0068,11600.0
2014-11-17 12:00:00,47.32,47.35,47.2,47.21,12900.0,35.9992,36.022,35.9079,35.9155,12900.0
2014-11-17 12:05:00,47.23,47.23,47.14,47.15,11000.0,35.9307,35.9307,35.8623,35.8699,11000.0
2014-11-17 12:10:00,47.14,47.23,47.14,47.22,6900.0,35.8623,35.9307,35.8623,35.9231,6900.0
2014-11-17 12:15:00,47.21,47.3,47.2,47.24,21500.0,35.9155,35.984,35.9079,35.9383,21500.0
2014-11-17 12:20:00,47.24,47.3,47.24,47.28,6200.0,35.9383,35.984,35.9383,35.9688,6200.0
2014-11-17 12:25:00,47.28,47.32,47.28,47.29,6100.0,35.9688,35.9992,35.9688,35.9764,6100.0
2014-11-17 12:30:00,47.29,47.35,47.28,47.34,15600.0,35.9764,36.022,35.9688,36.0144,15600.0
2014-11-17 12:35:00,47.35,47.36,47.32,47.36,6400.0,36.022,36.0296,35.9992,36.0296,6400.0
2014-11-17 12:40:00,47.34,47.37,47.3,47.3,11700.0,36.0144,36.0372,35.984,35.984,11700.0
2014-11-17 12:45:00,47.31,47.35,47.3,47.32,4400.0,35.9916,36.022,35.984,35.9992,4400.0
2014-11-17 12:50:00,47.32,47.38,47.3,47.37,7300.0,35.9992,36.0448,35.984,36.0372,7300.0
2014-11-17 12:55:00,47.37,47.41,47.33,47.33,9800.0,36.0372,36.0677,36.0068,36.0068,9800.0
2014-11-17 13:00:00,47.34,47.43,47.34,47.4,33800.0,36.0144,36.0829,36.0144,36.0601,33800.0
2014-11-17 13:05:00,47.41,47.47,47.4,47.41,14700.0,36.0677,36.1133,36.0601,36.0677,14700.0
2014-11-17 13:10:00,47.39,47.43,47.33,47.43,19500.0,36.0524,36.0829,36.0068,36.0829,19500.0
2014-11-17 13:15:00,47.41,47.53,47.41,47.51,16300.0,36.0677,36.159,36.0677,36.1437,16300.0
2014-11-17 13:20:00,47.52,47.59,47.51,47.58,16500.0,36.1513,36.2046,36.1437,36.197,16500.0
2014-11-17 13:25:00,47.59,47.61,47.58,47.61,15100.0,36.2046,36.2198,36.197,36.2198,15100.0
2014-11-17 13:30:00,47.6,47.64,47.59,47.62,4600.0,36.2122,36.2426,36.2046,36.2274,4600.0
2014-11-17 13:35:00,47.63,47.67,47.62,47.66,17200.0,36.235,36.2655,36.2274,36.2579,17200.0
2014-11-17 13:40:00,47.66,47.66,47.63,47.65,16800.0,36.2579,36.2579,36.235,36.2502,16800.0
2014-11-17 13:45:00,47.65,47.66,47.54,47.55,78100.0,36.2502,36.2579,36.1666,36.1742,78100.0
2014-11-17 13:50:00,47.52,47.6,47.52,47.59,13300.0,36.1513,36.2122,36.1513,36.2046,13300.0
2014-11-17 13:55:00,47.59,47.6,47.55,47.58,14200.0,36.2046,36.2122,36.1742,36.197,14200.0
2014-11-17 14:00:00,47.58,47.63,47.58,47.59,16500.0,36.197,36.235,36.197,36.2046,16500.0
2014-11-17 14:05:00,47.6,47.61,47.52,47.53,11300.0,36.2122,36.2198,36.1513,36.159,11300.0
2014-11-17 14:10:00,47.53,47.6,47.52,47.57,29200.0,36.159,36.2122,36.1513,36.1894,29200.0
2014-11-17 14:15:00,47.57,47.57,47.49,47.49,13800.0,36.1894,36.1894,36.1285,36.1285,13800.0
2014-11-17 14:20:00,47.49,47.49,47.43,47.44,23200.0,36.1285,36.1285,36.0829,36.0905,23200.0
2014-11-17 14:25:00,47.42,47.43,47.37,47.39,27000.0,36.0753,36.0829,36.0372,36.0524,27000.0
2014-11-17 14:30:00,47.38,47.41,47.38,47.4,42200.0,36.0448,36.0677,36.0448,36.0601,42200.0
2014-11-17 14:35:00,47.41,47.41,47.35,47.36,15900.0,36.0677,36.0677,36.022,36.0296,15900.0
2014-11-17 14:40:00,47.36,47.37,47.31,47.31,10800.0,36.0296,36.0372,35.9916,35.9916,10800.0
2014-11-17 14:45:00,47.32,47.35,47.27,47.27,20700.0,35.9992,36.022,35.9612,35.9612,20700.0
2014-11-17 14:50:00,47.27,47.31,47.27,47.28,16900.0,35.9612,35.9916,35.9612,35.9688,16900.0
2014-11-17 14:55:00,47.27,47.4,47.27,47.34,29900.0,35.9612,36.0601,35.9612,36.0144,29900.0
2014-11-17 15:00:00,47.33,47.34,47.27,47.31,16400.0,36.0068,36.0144,35.9612,35.9916,16400.0
2014-11-17 15:05:00,47.31,47.41,47.25,47.41,32500.0,35.9916,36.0677,35.9459,36.0677,32500.0
2014-11-17 15:10:00,47.41,47.47,47.41,47.46,32900.0,36.0677,36.1133,36.0677,36.1057,32900.0
2014-11-17 15:15:00,47.45,47.46,47.41,47.45,20600.0,36.0981,36.1057,36.0677,36.0981,20600.0
2014-11-17 15:20:00,47.45,47.46,47.37,47.38,25900.0,36.0981,36.1057,36.0372,36.0448,25900.0
2014-11-17 15:25:00,47.37,47.38,47.28,47.28,28200.0,36.0372,36.0448,35.9688,35.9688,28200.0
2014-11-17 15:30:00,47.29,47.29,47.22,47.26,41900.0,35.9764,35.9764,35.9231,35.9535,41900.0
2014-11-17 15:35:00,47.25,47.26,47.21,47.22,50000.0,35.9459,35.9535,35.9155,35.9231,50000.0
2014-11-17 15:40:00,47.22,47.24,47.19,47.2,65000.0,35.9231,35.9383,35.9003,35.9079,65000.0
2014-11-17 15:45:00,47.2,47.27,47.18,47.27,73000.0,35.9079,35.9612,35.8927,35.9612,73000.0
2014-11-17 15:50:00,47.27,47.32,47.21,47.23,95800.0,35.9612,35.9992,35.9155,35.9307,95800.0
2014-11-17 15:55:00,47.22,47.51,47.22,47.5,237100.0,35.9231,36.1437,35.9231,36.1361,237100.0
2014-11-18 09:30:00,47.42,47.97,47.37,47.78,96000.0,36.0753,36.4937,36.0372,36.3491,96000.0
2014-11-18 09:35:00,47.84,48.36,47.72,48.03,307600.0,36.3948,36.7904,36.3035,36.5393,307600.0
2014-11-18 09:40:00,48.0,49.2,48.0,49.09,185000.0,36.5165,37.4294,36.5165,37.3457,185000.0
2014-11-18 09:45:00,49.15,49.15,48.58,48.77,117400.0,37.3914,37.3914,36.9578,37.1023,117400.0
2014-11-18 09:50:00,48.78,48.81,48.26,48.29,78900.0,37.1099,37.1327,36.7143,36.7371,78900.0
2014-11-18 09:55:00,48.27,48.27,47.75,47.91,76100.0,36.7219,36.7219,36.3263,36.448,76100.0
2014-11-18 10:00:00,47.87,48.37,47.42,47.43,90400.0,36.4176,36.798,36.0753,36.0829,90400.0
2014-11-18 10:05:00,47.44,47.91,47.41,47.71,71900.0,36.0905,36.448,36.0677,36.2959,71900.0
2014-11-18 10:10:00,47.71,48.38,47.69,48.11,48300.0,36.2959,36.8056,36.2807,36.6002,48300.0
2014-11-18 10:15:00,48.11,48.22,47.36,47.61,120400.0,36.6002,36.6839,36.0296,36.2198,120400.0
2014-11-18 10:20:00,47.61,47.82,47.5,47.81,41400.0,36.2198,36.3796,36.1361,36.372,41400.0
2014-11-18 10:25:00,47.81,48.05,47.8,47.89,37500.0,36.372,36.5545,36.3644,36.4328,37500.0
2014-11-18 10:30:00,47.89,48.05,47.8,47.81,24800.0,36.4328,36.5545,36.3644,36.372,24800.0
2014-11-18 10:35:00,47.8,47.8,47.31,47.7,58500.0,36.3644,36.3644,35.9916,36.2883,58500.0
2014-11-18 10:40:00,47.68,47.84,47.53,47.53,43600.0,36.2731,36.3948,36.159,36.159,43600.0
2014-11-18 10:45:00,47.53,47.54,46.46,47.01,112800.0,36.159,36.1666,35.3449,35.7634,112800.0
2014-11-18 10:50:00,47.07,47.09,46.74,46.96,37400.0,35.809,35.8242,35.558,35.7253,37400.0
2014-11-18 10:55:00,46.94,47.07,46.71,46.98,33200.0,35.7101,35.809,35.5351,35.7405,33200.0
2014-11-18 11:00:00,47.0,47.09,46.83,46.98,21300.0,35.7558,35.8242,35.6264,35.7405,21300.0
2014-11-18 11:05:00,47.01,47.07,46.91,47.02,24300.0,35.7634,35.809,35.6873,35.771,24300.0
2014-11-18 11:10:00,47.03,47.3,47.03,47.16,27700.0,35.7786,35.984,35.7786,35.8775,27700.0
2014-11-18 11:15:00,47.18,47.21,46.98,47.14,25700.0,35.8927,35.9155,35.7405,35.8623,25700.0
2014-11-18 11:20:00,47.14,47.17,46.57,46.57,46100.0,35.8623,35.8851,35.4286,35.4286,46100.0
2014-11-18 11:25:00,46.57,46.8,46.35,46.8,40600.0,35.4286,35.6036,35.2613,35.6036,40600.0
2014-11-18 11:30:00,46.77,46.8,46.57,46.8,15600.0,35.5808,35.6036,35.4286,35.6036,15600.0
2014-11-18 11:35:00,46.77,46.91,46.7,46.79,20500.0,35.5808,35.6873,35.5275,35.596,20500.0
2014-11-18 11:40:00,46.8,46.85,46.59,46.59,16900.0,35.6036,35.6416,35.4438,35.4438,16900.0
2014-11-18 11:45:00,46.57,46.64,46.48,46.58,13000.0,35.4286,35.4819,35.3602,35.4362,13000.0
2014-11-18 11:50:00,46.61,46.67,46.43,46.56,15100.0,35.4591,35.5047,35.3221,35.421,15100.0
2014-11-18 11:55:00,46.55,46.61,46.45,46.51,10800.0,35.4134,35.4591,35.3373,35.383,10800.0
2014-11-18 12:00:00,46.49,46.52,46.35,46.43,23700.0,35.3678,35.3906,35.2613,35.3221,23700.0
2014-11-18 12:05:00,46.46,46.53,46.42,46.53,12400.0,35.3449,35.3982,35.3145,35.3982,12400.0
2014-11-18 12:10:00,46.53,46.64,46.47,46.62,20200.0,35.3982,35.4819,35.3525,35.4667,20200.0
2014-11-18 12:15:00,46.61,46.66,46.57,46.62,16700.0,35.4591,35.4971,35.4286,35.4667,16700.0
2014-11-18 12:20:00,46.6,46.62,46.51,46.56,18800.0,35.4514,35.4667,35.383,35.421,18800.0
2014-11-18 12:25:00,46.56,46.59,46.35,46.39,27800.0,35.421,35.4438,35.2613,35.2917,27800.0
2014-11-18 12:30:00,46.4,46.5,46.34,46.5,24700.0,35.2993,35.3754,35.2536,35.3754,24700.0
2014-11-18 12:35:00,46.49,46.56,46.45,46.49,46500.0,35.3678,35.421,35.3373,35.3678,46500.0
2014-11-18 12:40:00,46.48,46.48,46.36,46.37,17200.0,35.3602,35.3602,35.2689,35.2765,17200.0
2014-11-18 12:45:00,46.36,46.49,46.35,46.4,11800.0,35.2689,35.3678,35.2613,35.2993,11800.0
2014-11-18 12:50:00,46.41,46.45,46.41,46.44,4000.0,35.3069,35.3373,35.3069,35.3297,4000.0
2014-11-18 12:55:00,46.44,46.62,46.44,46.61,15800.0,35.3297,35.4667,35.3297,35.4591,15800.0
2014-11-18 13:00:00,46.59,46.67,46.56,46.56,6500.0,35.4438,35.5047,35.421,35.421,6500.0
2014-11-18 13:05:00,46.58,46.58,46.5,46.52,10600.0,35.4362,35.4362,35.3754,35.3906,10600.0
2014-11-18 13:10:00,46.52,46.56,46.46,46.56,20200.0,35.3906,35.421,35.3449,35.421,20200.0
2014-11-18 13:15:00,46.54,46.72,46.53,46.69,24500.0,35.4058,35.5427,35.3982,35.5199,24500.0
2014-11-18 13:20:00,46.71,46.8,46.67,46.72,18500.0,35.5351,35.6036,35.5047,35.5427,18500.0
2014-11-18 13:25:00,46.71,46.91,46.71,46.91,52700.0,35.5351,35.6873,35.5351,35.6873,52700.0
2014-11-18 13:30:00,46.93,46.93,46.81,46.84,13800.0,35.7025,35.7025,35.6112,35.634,13800.0
2014-11-18 13:35:00,46.83,46.86,46.82,46.83,7700.0,35.6264,35.6492,35.6188,35.6264,7700.0
2014-11-18 13:40:00,46.84,46.98,46.8,46.98,24600.0,35.634,35.7405,35.6036,35.7405,24600.0
2014-11-18 13:45:00,46.97,47.02,46.9,46.97,10400.0,35.7329,35.771,35.6797,35.7329,10400.0
2014-11-18 13:50:00,46.96,46.96,46.8,46.86,18800.0,35.7253,35.7253,35.6036,35.6492,18800.0
2014-11-18 13:55:00,46.85,46.88,46.81,46.83,19600.0,35.6416,35.6645,35.6112,35.6264,19600.0
2014-11-18 14:00:00,46.83,46.85,46.8,46.83,17100.0,35.6264,35.6416,35.6036,35.6264,17100.0
2014-11-18 14:05:00,46.83,46.84,46.74,46.8,19300.0,35.6264,35.634,35.558,35.6036,19300.0
2014-11-18 14:10:00,46.79,46.84,46.77,46.84,19700.0,35.596,35.634,35.5808,35.634,19700.0
2014-11-18 14:15:00,46.84,46.93,46.79,46.91,24800.0,35.634,35.7025,35.596,35.6873,24800.0
2014-11-18 14:20:00,46.91,46.94,46.86,46.91,13100.0,35.6873,35.7101,35.6492,35.6873,13100.0
2014-11-18 14:25:00,46.91,46.94,46.87,46.92,15400.0,35.6873,35.7101,35.6569,35.6949,15400.0
2014-11-18 14:30:00,46.93,47.08,46.9,47.01,51100.0,35.7025,35.8166,35.6797,35.7634,51100.0
2014-11-18 14:35:00,47.0,47.0,46.86,46.9,31500.0,35.7558,35.7558,35.6492,35.6797,31500.0
2014-11-18 14:40:00,46.9,46.92,46.86,46.89,8200.0,35.6797,35.6949,35.6492,35.6721,8200.0
2014-11-18 14:45:00,46.9,46.93,46.86,46.93,12200.0,35.6797,35.7025,35.6492,35.7025,12200.0
2014-11-18 14:50:00,46.94,46.96,46.85,46.88,25800.0,35.7101,35.7253,35.6416,35.6645,25800.0
2014-11-18 14:55:00,46.87,46.87,46.71,46.83,22900.0,35.6569,35.6569,35.5351,35.6264,22900.0
2014-11-18 15:00:00,46.83,46.86,46.71,46.77,49500.0,35.6264,35.6492,35.5351,35.5808,49500.0
2014-11-18 15:05:00,46.78,46.82,46.75,46.75,42700.0,35.5884,35.6188,35.5656,35.5656,42700.0
2014-11-18 15:10:00,46.75,46.89,46.75,46.83,52700.0,35.5656,35.6721,35.5656,35.6264,52700.0
2014-11-18 15:15:00,46.85,46.94,46.83,46.94,31300.0,35.6416,35.7101,35.6264,35.7101,31300.0
2014-11-18 15:20:00,46.95,47.14,46.95,47.14,54600.0,35.7177,35.8623,35.7177,35.8623,54600.0
2014-11-18 15:25:00,47.16,47.2,46.98,47.0,40800.0,35.8775,35.9079,35.7405,35.7558,40800.0
2014-11-18 15:30:00,47.0,47.07,46.97,47.06,57000.0,35.7558,35.809,35.7329,35.8014,57000.0
2014-11-18 15:35:00,47.06,47.12,47.05,47.11,58500.0,35.8014,35.847,35.7938,35.8394,58500.0
2014-11-18 15:40:00,47.13,47.16,47.1,47.12,37400.0,35.8546,35.8775,35.8318,35.847,37400.0
2014-11-18 15:45:00,47.11,47.12,47.04,47.05,59100.0,35.8394,35.847,35.7862,35.7938,59100.0
2014-11-18 15:50:00,47.05,47.18,47.05,47.17,75500.0,35.7938,35.8927,35.7938,35.8851,75500.0
2014-11-18 15:55:00,47.17,47.26,47.08,47.1,220900.0,35.8851,35.9535,35.8166,35.8318,220900.0
2014-11-19 09:30:00,47.19,47.29,47.05,47.09,39600.0,35.9003,35.9764,35.7938,35.8242,39600.0
2014-11-19 09:35:00,47.05,47.35,47.0,47.19,60500.0,35.7938,36.022,35.7558,35.9003,60500.0
2014-11-19 09:40:00,47.22,47.29,46.98,47.03,43500.0,35.9231,35.9764,35.7405,35.7786,43500.0
2014-11-19 09:45:00,47.08,47.2,46.96,47.2,69800.0,35.8166,35.9079,35.7253,35.9079,69800.0
2014-11-19 09:50:00,47.18,47.5,47.02,47.47,96200.0,35.8927,36.1361,35.771,36.1133,96200.0
2014-11-19 09:55:00,47.47,47.73,47.43,47.72,40300.0,36.1133,36.3111,36.0829,36.3035,40300.0
2014-11-19 10:00:00,47.67,47.83,47.64,47.81,64100.0,36.2655,36.3872,36.2426,36.372,64100.0
2014-11-19 10:05:00,47.82,47.83,47.4,47.43,69900.0,36.3796,36.3872,36.0601,36.0829,69900.0
2014-11-19 10:10:00,47.42,47.42,47.32,47.38,37200.0,36.0753,36.0753,35.9992,36.0448,37200.0
2014-11-19 10:15:00,47.38,47.58,47.35,47.56,20700.0,36.0448,36.197,36.022,36.1818,20700.0
2014-11-19 10:20:00,47.56,47.58,47.48,47.52,43500.0,36.1818,36.197,36.1209,36.1513,43500.0
2014-11-19 10:25:00,47.52,47.52,47.39,47.41,37500.0,36.1513,36.1513,36.0524,36.0677,37500.0
2014-11-19 10:30:00,47.41,47.62,47.35,47.59,28200.0,36.0677,36.2274,36.022,36.2046,28200.0
2014-11-19 10:35:00,47.62,47.78,47.56,47.76,100200.0,36.2274,36.3491,36.1818,36.3339,100200.0
2014-11-19 10:40:00,47.76,47.83,47.69,47.82,21400.0,36.3339,36.3872,36.2807,36.3796,21400.0
2014-11-19 10:45:00,47.82,47.84,47.66,47.66,28900.0,36.3796,36.3948,36.2579,36.2579,28900.0
2014-11-19 10:50:00,47.66,47.69,47.58,47.69,15900.0,36.2579,36.2807,36.197,36.2807,15900.0
2014-11-19 10:55:00,47.69,47.77,47.64,47.68,28900.0,36.2807,36.3415,36.2426,36.2731,28900.0
2014-11-19 11:00:00,47.67,47.74,47.6,47.72,55400.0,36.2655,36.3187,36.2122,36.3035,55400.0
2014-11-19 11:05:00,47.71,47.78,47.7,47.76,11800.0,36.2959,36.3491,36.2883,36.3339,11800.0
2014-11-19 11:10:00,47.77,47.78,47.66,47.67,21600.0,36.3415,36.3491,36.2579,36.2655,21600.0
2014-11-19 11:15:00,47.66,47.8,47.65,47.72,17300.0,36.2579,36.3644,36.2502,36.3035,17300.0
2014-11-19 11:20:00,47.73,47.74,47.55,47.63,16200.0,36.3111,36.3187,36.1742,36.235,16200.0
2014-11-19 11:25:00,47.64,47.66,47.59,47.65,20200.0,36.2426,36.2579,36.2046,36.2502,20200.0
2014-11-19 11:30:00,47.66,47.87,47.65,47.84,44000.0,36.2579,36.4176,36.2502,36.3948,44000.0
2014-11-19 11:35:00,47.83,47.9,47.77,47.89,62400.0,36.3872,36.4404,36.3415,36.4328,62400.0
2014-11-19 11:40:00,47.89,47.97,47.87,47.96,18300.0,36.4328,36.4937,36.4176,36.4861,18300.0
2014-11-19 11:45:00,47.95,48.16,47.95,48.15,42300.0,36.4785,36.6382,36.4785,36.6306,42300.0
2014-11-19 11:50:00,48.15,48.16,48.02,48.05,35500.0,36.6306,36.6382,36.5317,36.5545,35500.0
2014-11-19 11:55:00,48.05,48.19,48.04,48.15,37400.0,36.5545,36.6611,36.5469,36.6306,37400.0
2014-11-19 12:00:00,48.16,48.25,48.07,48.16,30100.0,36.6382,36.7067,36.5698,36.6382,30100.0
2014-11-19 12:05:00,48.16,48.17,48.1,48.12,15100.0,36.6382,36.6458,36.5926,36.6078,15100.0
2014-11-19 12:10:00,48.13,48.14,48.08,48.14,14600.0,36.6154,36.623,36.5774,36.623,14600.0
2014-11-19 12:15:00,48.15,48.34,48.14,48.34,17500.0,36.6306,36.7752,36.623,36.7752,17500.0
2014-11-19 12:20:00,48.32,48.39,48.27,48.31,39500.0,36.76,36.8132,36.7219,36.7523,39500.0
2014-11-19 12:25:00,48.3,48.4,48.28,48.3,20400.0,36.7447,36.8208,36.7295,36.7447,20400.0
2014-11-19 12:30:00,48.3,48.44,48.29,48.41,34000.0,36.7447,36.8512,36.7371,36.8284,34000.0
2014-11-19 12:35:00,48.42,48.46,48.4,48.44,16500.0,36.836,36.8665,36.8208,36.8512,16500.0
2014-11-19 12:40:00,48.44,48.44,48.37,48.4,30200.0,36.8512,36.8512,36.798,36.8208,30200.0
2014-11-19 12:45:00,48.39,48.44,48.36,48.39,20500.0,36.8132,36.8512,36.7904,36.8132,20500.0
2014-11-19 12:50:00,48.39,48.45,48.39,48.44,13900.0,36.8132,36.8589,36.8132,36.8512,13900.0
2014-11-19 12:55:00,48.44,48.44,48.25,48.29,36600.0,36.8512,36.8512,36.7067,36.7371,36600.0
2014-11-19 13:00:00,48.3,48.3,48.19,48.22,14500.0,36.7447,36.7447,36.6611,36.6839,14500.0
2014-11-19 13:05:00,48.22,48.28,48.2,48.26,22300.0,36.6839,36.7295,36.6687,36.7143,22300.0
2014-11-19 13:10:00,48.26,48.3,48.24,48.3,14200.0,36.7143,36.7447,36.6991,36.7447,14200.0
2014-11-19 13:15:00,48.28,48.34,48.27,48.34,30700.0,36.7295,36.7752,36.7219,36.7752,30700.0
2014-11-19 13:20:00,48.35,48.4,48.29,48.31,36200.0,36.7828,36.8208,36.7371,36.7523,36200.0
2014-11-19 13:25:00,48.33,48.33,48.18,48.2,23000.0,36.7676,36.7676,36.6534,36.6687,23000.0
2014-11-19 13:30:00,48.17,48.21,48.13,48.15,9100.0,36.6458,36.6763,36.6154,36.6306,9100.0
2014-11-19 13:35:00,48.16,48.24,48.16,48.22,19300.0,36.6382,36.6991,36.6382,36.6839,19300.0
2014-11-19 13:40:00,48.2,48.21,48.11,48.12,9100.0,36.6687,36.6763,36.6002,36.6078,9100.0
2014-11-19 13:45:00,48.1,48.18,48.08,48.16,8800.0,36.5926,36.6534,36.5774,36.6382,8800.0
2014-11-19 13:50:00,48.15,48.16,48.1,48.12,18500.0,36.6306,36.6382,36.5926,36.6078,18500.0
2014-11-19 13:55:00,48.11,48.11,48.04,48.05,15400.0,36.6002,36.6002,36.5469,36.5545,15400.0
2014-11-19 14:00:00,48.05,48.23,48.05,48.22,16400.0,36.5545,36.6915,36.5545,36.6839,16400.0
2014-11-19 14:05:00,48.22,48.23,48.17,48.19,11300.0,36.6839,36.6915,36.6458,36.6611,11300.0
2014-11-19 14:10:00,48.19,48.22,48.15,48.16,13900.0,36.6611,36.6839,36.6306,36.6382,13900.0
2014-11-19 14:15:00,48.17,48.29,48.17,48.29,15200.0,36.6458,36.7371,36.6458,36.7371,15200.0
2014-11-19 14:20:00,48.28,48.29,48.11,48.15,21400.0,36.7295,36.7371,36.6002,36.6306,21400.0
2014-11-19 14:25:00,48.14,48.29,48.14,48.28,20400.0,36.623,36.7371,36.623,36.7295,20400.0
2014-11-19 14:30:00,48.27,48.31,48.24,48.26,22600.0,36.7219,36.7523,36.6991,36.7143,22600.0
2014-11-19 14:35:00,48.25,48.26,48.16,48.26,43900.0,36.7067,36.7143,36.6382,36.7143,43900.0
2014-11-19 14:40:00,48.26,48.29,48.22,48.23,18800.0,36.7143,36.7371,36.6839,36.6915,18800.0
2014-11-19 14:45:00,48.22,48.27,48.2,48.2,22400.0,36.6839,36.7219,36.6687,36.6687,22400.0
2014-11-19 14:50:00,48.21,48.3,48.2,48.29,14800.0,36.6763,36.7447,36.6687,36.7371,14800.0
2014-11-19 14:55:00,48.29,48.3,48.27,48.28,9000.0,36.7371,36.7447,36.7219,36.7295,9000.0
2014-11-19 15:00:00,48.28,48.32,48.24,48.28,29000.0,36.7295,36.76,36.6991,36.7295,29000.0
2014-11-19 15:05:00,48.27,48.36,48.27,48.3,34200.0,36.7219,36.7904,36.7219,36.7447,34200.0
2014-11-19 15:10:00,48.3,48.3,48.25,48.26,20600.0,36.7447,36.7447,36.7067,36.7143,20600.0
2014-11-19 15:15:00,48.26,48.33,48.25,48.33,43500.0,36.7143,36.7676,36.7067,36.7676,43500.0
2014-11-19 15:20:00,48.32,48.35,48.32,48.34,21900.0,36.76,36.7828,36.76,36.7752,21900.0
2014-11-19 15:25:00,48.35,48.38,48.34,48.38,24800.0,36.7828,36.8056,36.7752,36.8056,24800.0
2014-11-19 15:30:00,48.38,48.43,48.36,48.43,84000.0,36.8056,36.8436,36.7904,36.8436,84000.0
2014-11-19 15:35:00,48.43,48.53,48.42,48.46,58300.0,36.8436,36.9197,36.836,36.8665,58300.0
2014-11-19 15:40:00,48.47,48.51,48.44,48.49,60500.0,36.8741,36.9045,36.8512,36.8893,60500.0
2014-11-19 15:45:00,48.5,48.51,48.46,48.47,109600.0,36.8969,36.9045,36.8665,36.8741,109600.0
2014-11-19 15:50:00,48.47,48.47,48.41,48.43,84800.0,36.8741,36.8741,36.8284,36.8436,84800.0
2014-11-19 15:55:00,48.43,48.5,48.43,48.46,128400.0,36.8436,36.8969,36.8436,36.8665,128400.0
2014-11-20 09:30:00,48.31,48.57,48.3,48.41,46900.0,36.7523,36.9501,36.7447,36.8284,46900.0
2014-11-20 09:35:00,48.41,48.6,48.31,48.31,48000.0,36.8284,36.973,36.7523,36.7523,48000.0
2014-11-20 09:40:00,48.37,48.39,48.3,48.33,14800.0,36.798,36.8132,36.7447,36.7676,14800.0
2014-11-20 09:45:00,48.34,48.56,48.33,48.49,13700.0,36.7752,36.9425,36.7676,36.8893,13700.0
2014-11-20 09:50:00,48.51,48.52,48.36,48.42,47000.0,36.9045,36.9121,36.7904,36.836,47000.0
2014-11-20 09:55:00,48.42,48.42,48.33,48.33,18600.0,36.836,36.836,36.7676,36.7676,18600.0
2014-11-20 10:00:00,48.34,48.48,48.32,48.33,24400.0,36.7752,36.8817,36.76,36.7676,24400.0
2014-11-20 10:05:00,48.33,48.5,48.32,48.45,27000.0,36.7676,36.8969,36.76,36.8589,27000.0
2014-11-20 10:10:00,48.46,48.47,48.42,48.43,16400.0,36.8665,36.8741,36.836,36.8436,16400.0
2014-11-20 10:15:00,48.44,48.45,48.36,48.41,24800.0,36.8512,36.8589,36.7904,36.8284,24800.0
2014-11-20 10:20:00,48.43,48.5,48.38,48.4,18900.0,36.8436,36.8969,36.8056,36.8208,18900.0
2014-11-20 10:25:00,48.4,48.5,48.4,48.48,23500.0,36.8208,36.8969,36.8208,36.8817,23500.0
2014-11-20 10:30:00,48.47,48.57,48.44,48.46,21500.0,36.8741,36.9501,36.8512,36.8665,21500.0
2014-11-20 10:35:00,48.45,48.49,48.3,48.37,44000.0,36.8589,36.8893,36.7447,36.798,44000.0
2014-11-20 10:40:00,48.35,48.44,48.34,48.38,20300.0,36.7828,36.8512,36.7752,36.8056,20300.0
2014-11-20 10:45:00,48.38,48.41,48.3,48.34,22200.0,36.8056,36.8284,36.7447,36.7752,22200.0
2014-11-20 10:50:00,48.33,48.39,48.3,48.33,11700.0,36.7676,36.8132,36.7447,36.7676,11700.0
2014-11-20 10:55:00,48.36,48.39,48.3,48.32,70500.0,36.7904,36.8132,36.7447,36.76,70500.0
2014-11-20 11:00:00,48.33,48.38,48.3,48.37,19500.0,36.7676,36.8056,36.7447,36.798,19500.0
2014-11-20 11:05:00,48.37,48.37,48.3,48.34,14500.0,36.798,36.798,36.7447,36.7752,14500.0
2014-11-20 11:10:00,48.34,48.39,48.33,48.36,20000.0,36.7752,36.8132,36.7676,36.7904,20000.0
2014-11-20 11:15:00,48.35,48.43,48.34,48.42,7600.0,36.7828,36.8436,36.7752,36.836,7600.0
2014-11-20 11:20:00,48.44,48.57,48.39,48.56,16500.0,36.8512,36.9501,36.8132,36.9425,16500.0
2014-11-20 11:25:00,48.57,48.65,48.52,48.52,26800.0,36.9501,37.011,36.9121,36.9121,26800.0
2014-11-20 11:30:00,48.51,48.59,48.47,48.59,11500.0,36.9045,36.9654,36.8741,36.9654,11500.0
2014-11-20 11:35:00,48.58,48.65,48.53,48.65,9300.0,36.9578,37.011,36.9197,37.011,9300.0
2014-11-20 11:40:00,48.63,48.7,48.63,48.68,19100.0,36.9958,37.049,36.9958,37.0338,19100.0
2014-11-20 11:45:00,48.68,48.7,48.62,48.62,13000.0,37.0338,37.049,36.9882,36.9882,13000.0
2014-11-20 11:50:00,48.62,48.63,48.56,48.56,7800.0,36.9882,36.9958,36.9425,36.9425,7800.0
2014-11-20 11:55:00,48.55,48.55,48.49,48.5,19300.0,36.9349,36.9349,36.8893,36.8969,19300.0
2014-11-20 12:00:00,48.51,48.51,48.38,48.41,24100.0,36.9045,36.9045,36.8056,36.8284,24100.0
2014-11-20 12:05:00,48.41,48.42,48.37,48.39,15500.0,36.8284,36.836,36.798,36.8132,15500.0
2014-11-20 12:10:00,48.4,48.4,48.27,48.28,34600.0,36.8208,36.8208,36.7219,36.7295,34600.0
2014-11-20 12:15:00,48.27,48.27,48.21,48.21,20800.0,36.7219,36.7219,36.6763,36.6763,20800.0
2014-11-20 12:20:00,48.21,48.33,48.19,48.32,15600.0,36.6763,36.7676,36.6611,36.76,15600.0
2014-11-20 12:25:00,48.32,48.39,48.3,48.36,11500.0,36.76,36.8132,36.7447,36.7904,11500.0
2014-11-20 12:30:00,48.35,48.4,48.34,48.4,10400.0,36.7828,36.8208,36.7752,36.8208,10400.0
2014-11-20 12:35:00,48.42,48.42,48.39,48.41,3500.0,36.836,36.836,36.8132,36.8284,3500.0
2014-11-20 12:40:00,48.41,48.41,48.29,48.29,13900.0,36.8284,36.8284,36.7371,36.7371,13900.0
2014-11-20 12:45:00,48.29,48.3,48.27,48.28,16800.0,36.7371,36.7447,36.7219,36.7295,16800.0
2014-11-20 12:50:00,48.28,48.28,48.16,48.17,20400.0,36.7295,36.7295,36.6382,36.6458,20400.0
2014-11-20 12:55:00,48.17,48.19,48.14,48.17,6100.0,36.6458,36.6611,36.623,36.6458,6100.0
2014-11-20 13:00:00,48.17,48.22,48.15,48.16,18600.0,36.6458,36.6839,36.6306,36.6382,18600.0
2014-11-20 13:05:00,48.16,48.16,48.07,48.07,4600.0,36.6382,36.6382,36.5698,36.5698,4600.0
2014-11-20 13:10:00,48.06,48.08,48.02,48.02,4700.0,36.5622,36.5774,36.5317,36.5317,4700.0
2014-11-20 13:15:00,48.02,48.06,48.01,48.06,9600.0,36.5317,36.5622,36.5241,36.5622,9600.0
2014-11-20 13:20:00,48.06,48.07,48.01,48.03,6000.0,36.5622,36.5698,36.5241,36.5393,6000.0
2014-11-20 13:25:00,48.04,48.06,48.03,48.06,3500.0,36.5469,36.5622,36.5393,36.5622,3500.0
2014-11-20 13:30:00,48.06,48.15,48.06,48.14,6600.0,36.5622,36.6306,36.5622,36.623,6600.0
2014-11-20 13:35:00,48.15,48.15,48.08,48.1,7700.0,36.6306,36.6306,36.5774,36.5926,7700.0
2014-11-20 13:40:00,48.1,48.13,48.1,48.11,5700.0,36.5926,36.6154,36.5926,36.6002,5700.0
2014-11-20 13:45:00,48.11,48.13,48.1,48.12,5900.0,36.6002,36.6154,36.5926,36.6078,5900.0
2014-11-20 13:50:00,48.12,48.17,48.12,48.13,12100.0,36.6078,36.6458,36.6078,36.6154,12100.0
2014-11-20 13:55:00,48.14,48.15,48.11,48.12,3700.0,36.623,36.6306,36.6002,36.6078,3700.0
2014-11-20 14:00:00,48.13,48.2,48.13,48.18,9800.0,36.6154,36.6687,36.6154,36.6534,9800.0
2014-11-20 14:05:00,48.17,48.26,48.17,48.26,10400.0,36.6458,36.7143,36.6458,36.7143,10400.0
2014-11-20 14:10:00,48.28,48.32,48.28,48.31,10100.0,36.7295,36.76,36.7295,36.7523,10100.0
2014-11-20 14:15:00,48.3,48.33,48.25,48.25,8100.0,36.7447,36.7676,36.7067,36.7067,8100.0
2014-11-20 14:20:00,48.25,48.31,48.25,48.3,14900.0,36.7067,36.7523,36.7067,36.7447,14900.0
2014-11-20 14:25:00,48.29,48.33,48.27,48.28,7900.0,36.7371,36.7676,36.7219,36.7295,7900.0
2014-11-20 14:30:00,48.28,48.3,48.24,48.24,10400.0,36.7295,36.7447,36.6991,36.6991,10400.0
2014-11-20 14:35:00,48.25,48.26,48.24,48.24,14400.0,36.7067,36.7143,36.6991,36.6991,14400.0
2014-11-20 14:40:00,48.25,48.27,48.24,48.25,14000.0,36.7067,36.7219,36.6991,36.7067,14000.0
2014-11-20 14:45:00,48.24,48.24,48.14,48.14,5500.0,36.6991,36.6991,36.623,36.623,5500.0
2014-11-20 14:50:00,48.14,48.14,48.09,48.12,13200.0,36.623,36.623,36.585,36.6078,13200.0
2014-11-20 14:55:00,48.11,48.13,48.09,48.1,5200.0,36.6002,36.6154,36.585,36.5926,5200.0
2014-11-20 15:00:00,48.1,48.1,48.03,48.04,13000.0,36.5926,36.5926,36.5393,36.5469,13000.0
2014-11-20 15:05:00,48.04,48.04,48.0,48.02,10700.0,36.5469,36.5469,36.5165,36.5317,10700.0
2014-11-20 15:10:00,48.01,48.07,48.0,48.06,12000.0,36.5241,36.5698,36.5165,36.5622,12000.0
2014-11-20 15:15:00,48.06,48.06,48.03,48.05,4100.0,36.5622,36.5622,36.5393,36.5545,4100.0
2014-11-20 15:20:00,48.05,48.05,48.03,48.04,8400.0,36.5545,36.5545,36.5393,36.5469,8400.0
2014-11-20 15:25:00,48.03,48.03,48.01,48.02,12400.0,36.5393,36.5393,36.5241,36.5317,12400.0
2014-11-20 15:30:00,48.02,48.09,48.01,48.08,24300.0,36.5317,36.585,36.5241,36.5774,24300.0
2014-11-20 15:35:00,48.09,48.15,48.08,48.12,17800.0,36.585,36.6306,36.5774,36.6078,17800.0
2014-11-20 15:40:00,48.11,48.13,48.1,48.13,14600.0,36.6002,36.6154,36.5926,36.6154,14600.0
2014-11-20 15:45:00,48.13,48.17,48.1,48.14,45700.0,36.6154,36.6458,36.5926,36.623,45700.0
2014-11-20 15:50:00,48.14,48.14,48.11,48.12,50500.0,36.623,36.623,36.6002,36.6078,50500.0
2014-11-20 15:55:00,48.11,48.12,48.08,48.12,108400.0,36.6002,36.6078,36.5774,36.6078,108400.0
2014-11-21 09:30:00,48.78,48.88,48.63,48.75,39000.0,37.1099,37.186,36.9958,37.0871,39000.0
2014-11-21 09:35:00,48.75,48.78,48.68,48.74,56400.0,37.0871,37.1099,37.0338,37.0795,56400.0
2014-11-21 09:40:00,48.71,48.94,48.68,48.93,54000.0,37.0567,37.2316,37.0338,37.224,54000.0
2014-11-21 09:45:00,48.94,49.15,48.9,49.05,85300.0,37.2316,37.3914,37.2012,37.3153,85300.0
2014-11-21 09:50:00,49.05,49.07,48.9,48.9,25500.0,37.3153,37.3305,37.2012,37.2012,25500.0
2014-11-21 09:55:00,48.9,48.93,48.81,48.81,28800.0,37.2012,37.224,37.1327,37.1327,28800.0
2014-11-21 10:00:00,48.83,48.84,48.65,48.71,98200.0,37.1479,37.1556,37.011,37.0567,98200.0
2014-11-21 10:05:00,48.71,48.85,48.71,48.84,25500.0,37.0567,37.1632,37.0567,37.1556,25500.0
2014-11-21 10:10:00,48.83,48.84,48.67,48.67,26100.0,37.1479,37.1556,37.0262,37.0262,26100.0
2014-11-21 10:15:00,48.68,48.74,48.62,48.65,16700.0,37.0338,37.0795,36.9882,37.011,16700.0
2014-11-21 10:20:00,48.65,48.66,48.59,48.63,17700.0,37.011,37.0186,36.9654,36.9958,17700.0
2014-11-21 10:25:00,48.63,48.75,48.63,48.68,13100.0,36.9958,37.0871,36.9958,37.0338,13100.0
2014-11-21 10:30:00,48.67,48.67,48.6,48.61,11000.0,37.0262,37.0262,36.973,36.9806,11000.0
2014-11-21 10:35:00,48.6,48.73,48.6,48.73,25600.0,36.973,37.0719,36.973,37.0719,25600.0
2014-11-21 10:40:00,48.73,48.83,48.73,48.81,25600.0,37.0719,37.1479,37.0719,37.1327,25600.0
2014-11-21 10:45:00,48.81,48.83,48.77,48.78,24500.0,37.1327,37.1479,37.1023,37.1099,24500.0
2014-11-21 10:50:00,48.77,48.78,48.65,48.71,21800.0,37.1023,37.1099,37.011,37.0567,21800.0
2014-11-21 10:55:00,48.71,48.79,48.66,48.78,43900.0,37.0567,37.1175,37.0186,37.1099,43900.0
2014-11-21 11:00:00,48.78,48.8,48.74,48.78,33900.0,37.1099,37.1251,37.0795,37.1099,33900.0
2014-11-21 11:05:00,48.78,48.9,48.77,48.87,27400.0,37.1099,37.2012,37.1023,37.1784,27400.0
2014-11-21 11:10:00,48.86,48.94,48.85,48.94,19500.0,37.1708,37.2316,37.1632,37.2316,19500.0
2014-11-21 11:15:00,48.93,48.94,48.89,48.91,12300.0,37.224,37.2316,37.1936,37.2088,12300.0
2014-11-21 11:20:00,48.91,48.93,48.88,48.93,11800.0,37.2088,37.224,37.186,37.224,11800.0
2014-11-21 11:25:00,48.92,48.93,48.9,48.91,6000.0,37.2164,37.224,37.2012,37.2088,6000.0
2014-11-21 11:30:00,48.9,48.97,48.89,48.97,25600.0,37.2012,37.2544,37.1936,37.2544,25600.0
2014-11-21 11:35:00,48.96,48.97,48.89,48.9,16500.0,37.2468,37.2544,37.1936,37.2012,16500.0
2014-11-21 11:40:00,48.9,49.0,48.9,48.99,15800.0,37.2012,37.2773,37.2012,37.2697,15800.0
2014-11-21 11:45:00,49.0,49.0,48.97,48.98,9200.0,37.2773,37.2773,37.2544,37.2621,9200.0
2014-11-21 11:50:00,48.98,49.0,48.96,49.0,5700.0,37.2621,37.2773,37.2468,37.2773,5700.0
2014-11-21 11:55:00,49.0,49.0,48.98,49.0,13200.0,37.2773,37.2773,37.2621,37.2773,13200.0
2014-11-21 12:00:00,48.99,49.01,48.96,48.97,14400.0,37.2697,37.2849,37.2468,37.2544,14400.0
2014-11-21 12:05:00,48.95,48.95,48.89,48.93,7400.0,37.2392,37.2392,37.1936,37.224,7400.0
2014-11-21 12:10:00,48.93,48.95,48.91,48.93,18100.0,37.224,37.2392,37.2088,37.224,18100.0
2014-11-21 12:15:00,48.93,48.95,48.91,48.92,7400.0,37.224,37.2392,37.2088,37.2164,7400.0
2014-11-21 12:20:00,48.91,48.94,48.91,48.92,8800.0,37.2088,37.2316,37.2088,37.2164,8800.0
2014-11-21 12:25:00,48.93,48.98,48.92,48.95,10100.0,37.224,37.2621,37.2164,37.2392,10100.0
2014-11-21 12:30:00,48.96,48.98,48.94,48.95,10600.0,37.2468,37.2621,37.2316,37.2392,10600.0
2014-11-21 12:35:00,48.95,49.0,48.94,48.98,17200.0,37.2392,37.2773,37.2316,37.2621,17200.0
2014-11-21 12:40:00,48.98,48.99,48.95,48.95,4700.0,37.2621,37.2697,37.2392,37.2392,4700.0
2014-11-21 12:45:00,48.97,48.98,48.95,48.98,4100.0,37.2544,37.2621,37.2392,37.2621,4100.0
2014-11-21 12:50:00,48.98,49.0,48.94,48.95,9100.0,37.2621,37.2773,37.2316,37.2392,9100.0
2014-11-21 12:55:00,48.95,48.97,48.94,48.95,13700.0,37.2392,37.2544,37.2316,37.2392,13700.0
2014-11-21 13:00:00,48.95,48.96,48.9,48.94,13500.0,37.2392,37.2468,37.2012,37.2316,13500.0
2014-11-21 13:05:00,48.94,48.97,48.94,48.97,12800.0,37.2316,37.2544,37.2316,37.2544,12800.0
2014-11-21 13:10:00,48.96,49.0,48.94,48.97,28800.0,37.2468,37.2773,37.2316,37.2544,28800.0
2014-11-21 13:15:00,48.95,48.96,48.89,48.89,23200.0,37.2392,37.2468,37.1936,37.1936,23200.0
2014-11-21 13:20:00,48.89,48.91,48.86,48.91,8100.0,37.1936,37.2088,37.1708,37.2088,8100.0
2014-11-21 13:25:00,48.9,48.9,48.77,48.83,20900.0,37.2012,37.2012,37.1023,37.1479,20900.0
2014-11-21 13:30:00,48.82,48.85,48.8,48.83,5900.0,37.1403,37.1632,37.1251,37.1479,5900.0
2014-11-21 13:35:00,48.84,48.85,48.8,48.82,6400.0,37.1556,37.1632,37.1251,37.1403,6400.0
2014-11-21 13:40:00,48.83,48.84,48.8,48.8,8700.0,37.1479,37.1556,37.1251,37.1251,8700.0
2014-11-21 13:45:00,48.81,48.87,48.8,48.85,15600.0,37.1327,37.1784,37.1251,37.1632,15600.0
2014-11-21 13:50:00,48.85,48.92,48.85,48.88,18400.0,37.1632,37.2164,37.1632,37.186,18400.0
2014-11-21 13:55:00,48.88,48.88,48.84,48.85,8500.0,37.186,37.186,37.1556,37.1632,8500.0
2014-11-21 14:00:00,48.84,48.89,48.84,48.88,13600.0,37.1556,37.1936,37.1556,37.186,13600.0
2014-11-21 14:05:00,48.86,48.87,48.82,48.82,18200.0,37.1708,37.1784,37.1403,37.1403,18200.0
2014-11-21 14:10:00,48.81,48.82,48.78,48.78,13500.0,37.1327,37.1403,37.1099,37.1099,13500.0
2014-11-21 14:15:00,48.79,48.8,48.67,48.67,15800.0,37.1175,37.1251,37.0262,37.0262,15800.0
2014-11-21 14:20:00,48.66,48.68,48.63,48.64,14200.0,37.0186,37.0338,36.9958,37.0034,14200.0
2014-11-21 14:25:00,48.65,48.66,48.62,48.66,16700.0,37.011,37.0186,36.9882,37.0186,16700.0
2014-11-21 14:30:00,48.65,48.71,48.64,48.71,38700.0,37.011,37.0567,37.0034,37.0567,38700.0
2014-11-21 14:35:00,48.71,48.74,48.68,48.74,26600.0,37.0567,37.0795,37.0338,37.0795,26600.0
2014-11-21 14:40:00,48.75,48.8,48.74,48.78,9900.0,37.0871,37.1251,37.0795,37.1099,9900.0
2014-11-21 14:45:00,48.78,48.79,48.7,48.73,14500.0,37.1099,37.1175,37.049,37.0719,14500.0
2014-11-21 14:50:00,48.73,48.78,48.72,48.77,8000.0,37.0719,37.1099,37.0643,37.1023,8000.0
2014-11-21 14:55:00,48.76,48.77,48.71,48.73,16600.0,37.0947,37.1023,37.0567,37.0719,16600.0
2014-11-21 15:00:00,48.73,48.76,48.72,48.75,18200.0,37.0719,37.0947,37.0643,37.0871,18200.0
2014-11-21 15:05:00,48.75,48.8,48.74,48.75,20000.0,37.0871,37.1251,37.0795,37.0871,20000.0
2014-11-21 15:10:00,48.75,48.77,48.74,48.77,12900.0,37.0871,37.1023,37.0795,37.1023,12900.0
2014-11-21 15:15:00,48.77,48.79,48.76,48.78,13500.0,37.1023,37.1175,37.0947,37.1099,13500.0
2014-11-21 15:20:00,48.79,48.79,48.78,48.79,12000.0,37.1175,37.1175,37.1099,37.1175,12000.0
2014-11-21 15:25:00,48.79,48.85,48.78,48.84,17800.0,37.1175,37.1632,37.1099,37.1556,17800.0
2014-11-21 15:30:00,48.84,48.9,48.84,48.9,32500.0,37.1556,37.2012,37.1556,37.2012,32500.0
2014-11-21 15:35:00,48.9,48.92,48.89,48.91,37800.0,37.2012,37.2164,37.1936,37.2088,37800.0
2014-11-21 15:40:00,48.91,49.01,48.9,48.99,95200.0,37.2088,37.2849,37.2012,37.2697,95200.0
2014-11-21 15:45:00,48.98,48.99,48.87,48.87,35100.0,37.2621,37.2697,37.1784,37.1784,35100.0
2014-11-21 15:50:00,48.88,48.88,48.79,48.8,47600.0,37.186,37.186,37.1175,37.1251,47600.0
2014-11-21 15:55:00,48.8,48.86,48.79,48.85,77400.0,37.1251,37.1708,37.1175,37.1632,77400.0
2014-11-24 09:30:00,49.05,49.11,48.93,49.08,19200.0,37.3153,37.361,37.224,37.3381,19200.0
2014-11-24 09:35:00,49.07,49.17,49.01,49.11,5500.0,37.3305,37.4066,37.2849,37.361,5500.0
2014-11-24 09:40:00,49.13,49.16,49.01,49.02,18900.0,37.3762,37.399,37.2849,37.2925,18900.0
2014-11-24 09:45:00,48.99,49.05,48.95,49.05,7200.0,37.2697,37.3153,37.2392,37.3153,7200.0
2014-11-24 09:50:00,49.05,49.11,49.0,49.04,19700.0,37.3153,37.361,37.2773,37.3077,19700.0
2014-11-24 09:55:00,49.02,49.04,48.93,49.01,7600.0,37.2925,37.3077,37.224,37.2849,7600.0
2014-11-24 10:00:00,48.97,49.03,48.86,49.03,7000.0,37.2544,37.3001,37.1708,37.3001,7000.0
2014-11-24 10:05:00,49.02,49.09,48.97,49.0,7800.0,37.2925,37.3457,37.2544,37.2773,7800.0
2014-11-24 10:10:00,48.99,49.13,48.96,49.04,43400.0,37.2697,37.3762,37.2468,37.3077,43400.0
2014-11-24 10:15:00,49.04,49.08,49.01,49.05,8400.0,37.3077,37.3381,37.2849,37.3153,8400.0
2014-11-24 10:20:00,49.05,49.06,48.98,48.99,8200.0,37.3153,37.3229,37.2621,37.2697,8200.0
2014-11-24 10:25:00,48.97,49.02,48.97,49.01,6400.0,37.2544,37.2925,37.2544,37.2849,6400.0
2014-11-24 10:30:00,49.01,49.03,48.97,49.02,11700.0,37.2849,37.3001,37.2544,37.2925,11700.0
2014-11-24 10:35:00,49.03,49.07,48.9,48.97,41300.0,37.3001,37.3305,37.2012,37.2544,41300.0
2014-11-24 10:40:00,48.96,48.99,48.88,48.98,30000.0,37.2468,37.2697,37.186,37.2621,30000.0
2014-11-24 10:45:00,48.97,48.99,48.85,48.85,17500.0,37.2544,37.2697,37.1632,37.1632,17500.0
2014-11-24 10:50:00,48.84,48.85,48.78,48.83,15300.0,37.1556,37.1632,37.1099,37.1479,15300.0
2014-11-24 10:55:00,48.82,48.88,48.78,48.86,12400.0,37.1403,37.186,37.1099,37.1708,12400.0
2014-11-24 11:00:00,48.86,48.9,48.84,48.9,7100.0,37.1708,37.2012,37.1556,37.2012,7100.0
2014-11-24 11:05:00,48.91,48.94,48.86,48.93,9900.0,37.2088,37.2316,37.1708,37.224,9900.0
2014-11-24 11:10:00,48.93,48.95,48.89,48.91,35600.0,37.224,37.2392,37.1936,37.2088,35600.0
2014-11-24 11:15:00,48.92,48.97,48.92,48.96,10600.0,37.2164,37.2544,37.2164,37.2468,10600.0
2014-11-24 11:20:00,48.95,49.02,48.93,49.01,14700.0,37.2392,37.2925,37.224,37.2849,14700.0
2014-11-24 11:25:00,49.0,49.02,48.99,49.01,8100.0,37.2773,37.2925,37.2697,37.2849,8100.0
2014-11-24 11:30:00,49.0,49.03,48.98,49.01,12600.0,37.2773,37.3001,37.2621,37.2849,12600.0
2014-11-24 11:35:00,49.01,49.02,48.95,49.02,15200.0,37.2849,37.2925,37.2392,37.2925,15200.0
2014-11-24 11:40:00,49.02,49.02,48.96,49.01,9500.0,37.2925,37.2925,37.2468,37.2849,9500.0
2014-11-24 11:45:00,49.02,49.05,49.0,49.0,2500.0,37.2925,37.3153,37.2773,37.2773,2500.0
2014-11-24 11:50:00,49.01,49.04,49.0,49.02,3000.0,37.2849,37.3077,37.2773,37.2925,3000.0
2014-11-24 11:55:00,49.01,49.03,48.96,48.97,6700.0,37.2849,37.3001,37.2468,37.2544,6700.0
2014-11-24 12:00:00,48.99,49.02,48.98,48.98,4100.0,37.2697,37.2925,37.2621,37.2621,4100.0
2014-11-24 12:05:00,48.98,49.0,48.97,48.98,7300.0,37.2621,37.2773,37.2544,37.2621,7300.0
2014-11-24 12:10:00,48.96,49.0,48.94,48.99,6400.0,37.2468,37.2773,37.2316,37.2697,6400.0
2014-11-24 12:15:00,49.0,49.01,48.96,48.96,6100.0,37.2773,37.2849,37.2468,37.2468,6100.0
2014-11-24 12:20:00,48.96,48.99,48.95,48.99,4200.0,37.2468,37.2697,37.2392,37.2697,4200.0
2014-11-24 12:25:00,48.98,48.99,48.93,48.93,5700.0,37.2621,37.2697,37.224,37.224,5700.0
2014-11-24 12:30:00,48.94,48.96,48.92,48.92,4500.0,37.2316,37.2468,37.2164,37.2164,4500.0
2014-11-24 12:35:00,48.93,49.02,48.93,49.01,20100.0,37.224,37.2925,37.224,37.2849,20100.0
2014-11-24 12:40:00,49.01,49.03,49.0,49.03,7000.0,37.2849,37.3001,37.2773,37.3001,7000.0
2014-11-24 12:45:00,49.03,49.05,49.01,49.05,10000.0,37.3001,37.3153,37.2849,37.3153,10000.0
2014-11-24 12:50:00,49.04,49.09,49.04,49.09,14600.0,37.3077,37.3457,37.3077,37.3457,14600.0
2014-11-24 12:55:00,49.09,49.09,49.03,49.04,11100.0,37.3457,37.3457,37.3001,37.3077,11100.0
2014-11-24 13:00:00,49.04,49.06,49.03,49.04,6400.0,37.3077,37.3229,37.3001,37.3077,6400.0
2014-11-24 13:05:00,49.04,49.1,49.02,49.09,7600.0,37.3077,37.3533,37.2925,37.3457,7600.0
2014-11-24 13:10:00,49.08,49.14,49.08,49.14,7300.0,37.3381,37.3838,37.3381,37.3838,7300.0
2014-11-24 13:15:00,49.13,49.23,49.13,49.21,22900.0,37.3762,37.4522,37.3762,37.437,22900.0
2014-11-24 13:20:00,49.21,49.28,49.21,49.28,11600.0,37.437,37.4903,37.437,37.4903,11600.0
2014-11-24 13:25:00,49.27,49.28,49.26,49.27,11600.0,37.4827,37.4903,37.4751,37.4827,11600.0
2014-11-24 13:30:00,49.27,49.31,49.26,49.3,9600.0,37.4827,37.5131,37.4751,37.5055,9600.0
2014-11-24 13:35:00,49.29,49.31,49.27,49.29,8900.0,37.4979,37.5131,37.4827,37.4979,8900.0
2014-11-24 13:40:00,49.29,49.3,49.28,49.29,6000.0,37.4979,37.5055,37.4903,37.4979,6000.0
2014-11-24 13:45:00,49.28,49.32,49.27,49.29,11500.0,37.4903,37.5207,37.4827,37.4979,11500.0
2014-11-24 13:50:00,49.28,49.33,49.28,49.33,15300.0,37.4903,37.5283,37.4903,37.5283,15300.0
2014-11-24 13:55:00,49.34,49.38,49.33,49.38,10300.0,37.5359,37.5664,37.5283,37.5664,10300.0
2014-11-24 14:00:00,49.38,49.42,49.37,49.41,6400.0,37.5664,37.5968,37.5588,37.5892,6400.0
2014-11-24 14:05:00,49.41,49.43,49.4,49.41,10000.0,37.5892,37.6044,37.5816,37.5892,10000.0
2014-11-24 14:10:00,49.41,49.43,49.4,49.42,9100.0,37.5892,37.6044,37.5816,37.5968,9100.0
2014-11-24 14:15:00,49.42,49.46,49.42,49.45,7900.0,37.5968,37.6272,37.5968,37.6196,7900.0
2014-11-24 14:20:00,49.45,49.48,49.44,49.47,10200.0,37.6196,37.6424,37.612,37.6348,10200.0
2014-11-24 14:25:00,49.48,49.5,49.47,49.48,11200.0,37.6424,37.6577,37.6348,37.6424,11200.0
2014-11-24 14:30:00,49.48,49.5,49.45,49.45,18200.0,37.6424,37.6577,37.6196,37.6196,18200.0
2014-11-24 14:35:00,49.45,49.45,49.43,49.45,7700.0,37.6196,37.6196,37.6044,37.6196,7700.0
2014-11-24 14:40:00,49.45,49.48,49.44,49.48,3900.0,37.6196,37.6424,37.612,37.6424,3900.0
2014-11-24 14:45:00,49.48,49.52,49.48,49.5,11800.0,37.6424,37.6729,37.6424,37.6577,11800.0
2014-11-24 14:50:00,49.51,49.52,49.5,49.51,14600.0,37.6653,37.6729,37.6577,37.6653,14600.0
2014-11-24 14:55:00,49.51,49.55,49.51,49.52,21200.0,37.6653,37.6957,37.6653,37.6729,21200.0
2014-11-24 15:00:00,49.52,49.58,49.52,49.56,22200.0,37.6729,37.7185,37.6729,37.7033,22200.0
2014-11-24 15:05:00,49.55,49.56,49.51,49.51,12400.0,37.6957,37.7033,37.6653,37.6653,12400.0
2014-11-24 15:10:00,49.53,49.55,49.49,49.53,16200.0,37.6805,37.6957,37.65,37.6805,16200.0
2014-11-24 15:15:00,49.54,49.56,49.52,49.55,23400.0,37.6881,37.7033,37.6729,37.6957,23400.0
2014-11-24 15:20:00,49.55,49.56,49.51,49.54,18200.0,37.6957,37.7033,37.6653,37.6881,18200.0
2014-11-24 15:25:00,49.53,49.56,49.51,49.55,33900.0,37.6805,37.7033,37.6653,37.6957,33900.0
2014-11-24 15:30:00,49.55,49.61,49.54,49.61,76900.0,37.6957,37.7413,37.6881,37.7413,76900.0
2014-11-24 15:35:00,49.62,49.62,49.61,49.61,15200.0,37.7489,37.7489,37.7413,37.7413,15200.0
2014-11-24 15:40:00,49.61,49.66,49.6,49.64,39600.0,37.7413,37.7794,37.7337,37.7642,39600.0
2014-11-24 15:45:00,49.63,49.69,49.61,49.63,60000.0,37.7566,37.8022,37.7413,37.7566,60000.0
2014-11-24 15:50:00,49.63,49.66,49.6,49.66,48300.0,37.7566,37.7794,37.7337,37.7794,48300.0
2014-11-24 15:55:00,49.66,49.71,49.64,49.69,139900.0,37.7794,37.8174,37.7642,37.8022,139900.0
2014-11-25 09:30:00,49.92,50.08,49.9,50.08,44900.0,37.9772,38.0989,37.962,38.0989,44900.0
2014-11-25 09:35:00,50.08,50.18,50.02,50.02,16200.0,38.0989,38.175,38.0532,38.0532,16200.0
2014-11-25 09:40:00,50.02,50.03,49.9,49.94,18300.0,38.0532,38.0609,37.962,37.9924,18300.0
2014-11-25 09:45:00,49.94,50.06,49.88,50.03,21400.0,37.9924,38.0837,37.9467,38.0609,21400.0
2014-11-25 09:50:00,50.01,50.08,49.88,49.95,39600.0,38.0456,38.0989,37.9467,38.0,39600.0
2014-11-25 09:55:00,49.95,49.96,49.8,49.86,15900.0,38.0,38.0076,37.8859,37.9315,15900.0
2014-11-25 10:00:00,49.82,49.82,49.55,49.7,48700.0,37.9011,37.9011,37.6957,37.8098,48700.0
2014-11-25 10:05:00,49.7,49.7,49.56,49.56,24800.0,37.8098,37.8098,37.7033,37.7033,24800.0
2014-11-25 10:10:00,49.55,49.61,49.53,49.53,15800.0,37.6957,37.7413,37.6805,37.6805,15800.0
2014-11-25 10:15:00,49.52,49.52,49.39,49.39,20700.0,37.6729,37.6729,37.574,37.574,20700.0
2014-11-25 10:20:00,49.38,49.39,49.34,49.36,13700.0,37.5664,37.574,37.5359,37.5511,13700.0
2014-11-25 10:25:00,49.36,49.49,49.34,49.48,15900.0,37.5511,37.65,37.5359,37.6424,15900.0
2014-11-25 10:30:00,49.49,49.51,49.48,49.49,9000.0,37.65,37.6653,37.6424,37.65,9000.0
2014-11-25 10:35:00,49.5,49.5,49.45,49.46,17300.0,37.6577,37.6577,37.6196,37.6272,17300.0
2014-11-25 10:40:00,49.45,49.46,49.36,49.36,9500.0,37.6196,37.6272,37.5511,37.5511,9500.0
2014-11-25 10:45:00,49.38,49.42,49.36,49.38,8500.0,37.5664,37.5968,37.5511,37.5664,8500.0
2014-11-25 10:50:00,49.38,49.4,49.29,49.29,6300.0,37.5664,37.5816,37.4979,37.4979,6300.0
2014-11-25 10:55:00,49.28,49.29,49.22,49.23,7200.0,37.4903,37.4979,37.4446,37.4522,7200.0
2014-11-25 11:00:00,49.22,49.28,49.22,49.28,5600.0,37.4446,37.4903,37.4446,37.4903,5600.0
2014-11-25 11:05:00,49.27,49.28,49.15,49.18,12100.0,37.4827,37.4903,37.3914,37.4142,12100.0
2014-11-25 11:10:00,49.18,49.18,49.11,49.11,9300.0,37.4142,37.4142,37.361,37.361,9300.0
2014-11-25 11:15:00,49.11,49.11,49.08,49.08,6600.0,37.361,37.361,37.3381,37.3381,6600.0
2014-11-25 11:20:00,49.08,49.13,49.04,49.08,11400.0,37.3381,37.3762,37.3077,37.3381,11400.0
2014-11-25 11:25:00,49.08,49.09,49.04,49.05,9200.0,37.3381,37.3457,37.3077,37.3153,9200.0
2014-11-25 11:30:00,49.05,49.16,49.03,49.14,8600.0,37.3153,37.399,37.3001,37.3838,8600.0
2014-11-25 11:35:00,49.13,49.25,49.13,49.24,8600.0,37.3762,37.4675,37.3762,37.4599,8600.0
2014-11-25 11:40:00,49.24,49.32,49.22,49.32,14700.0,37.4599,37.5207,37.4446,37.5207,14700.0
2014-11-25 11:45:00,49.3,49.32,49.26,49.28,10000.0,37.5055,37.5207,37.4751,37.4903,10000.0
2014-11-25 11:50:00,49.28,49.3,49.21,49.21,3500.0,37.4903,37.5055,37.437,37.437,3500.0
2014-11-25 11:55:00,49.23,49.24,49.2,49.24,5200.0,37.4522,37.4599,37.4294,37.4599,5200.0
2014-11-25 12:00:00,49.26,49.28,49.25,49.27,3100.0,37.4751,37.4903,37.4675,37.4827,3100.0
2014-11-25 12:05:00,49.27,49.29,49.22,49.29,13500.0,37.4827,37.4979,37.4446,37.4979,13500.0
2014-11-25 12:10:00,49.28,49.29,49.24,49.25,5100.0,37.4903,37.4979,37.4599,37.4675,5100.0
2014-11-25 12:15:00,49.25,49.26,49.19,49.19,7100.0,37.4675,37.4751,37.4218,37.4218,7100.0
2014-11-25 12:20:00,49.19,49.2,49.15,49.2,6300.0,37.4218,37.4294,37.3914,37.4294,6300.0
2014-11-25 12:25:00,49.2,49.22,49.19,49.22,4700.0,37.4294,37.4446,37.4218,37.4446,4700.0
2014-11-25 12:30:00,49.2,49.22,49.19,49.19,6200.0,37.4294,37.4446,37.4218,37.4218,6200.0
2014-11-25 12:35:00,49.19,49.31,49.19,49.31,10500.0,37.4218,37.5131,37.4218,37.5131,10500.0
2014-11-25 12:40:00,49.3,49.35,49.28,49.34,7400.0,37.5055,37.5435,37.4903,37.5359,7400.0
2014-11-25 12:45:00,49.35,49.36,49.28,49.31,9100.0,37.5435,37.5511,37.4903,37.5131,9100.0
2014-11-25 12:50:00,49.31,49.37,49.27,49.37,16600.0,37.5131,37.5588,37.4827,37.5588,16600.0
2014-11-25 12:55:00,49.36,49.37,49.33,49.34,4500.0,37.5511,37.5588,37.5283,37.5359,4500.0
2014-11-25 13:00:00,49.33,49.35,49.33,49.34,6400.0,37.5283,37.5435,37.5283,37.5359,6400.0
2014-11-25 13:05:00,49.34,49.37,49.33,49.36,11100.0,37.5359,37.5588,37.5283,37.5511,11100.0
2014-11-25 13:10:00,49.34,49.39,49.34,49.36,6500.0,37.5359,37.574,37.5359,37.5511,6500.0
2014-11-25 13:15:00,49.36,49.38,49.36,49.37,3500.0,37.5511,37.5664,37.5511,37.5588,3500.0
2014-11-25 13:20:00,49.37,49.39,49.36,49.36,7400.0,37.5588,37.574,37.5511,37.5511,7400.0
2014-11-25 13:25:00,49.37,49.42,49.37,49.39,9700.0,37.5588,37.5968,37.5588,37.574,9700.0
2014-11-25 13:30:00,49.37,49.37,49.33,49.34,4700.0,37.5588,37.5588,37.5283,37.5359,4700.0
2014-11-25 13:35:00,49.34,49.37,49.34,49.36,7200.0,37.5359,37.5588,37.5359,37.5511,7200.0
2014-11-25 13:40:00,49.35,49.38,49.34,49.35,8500.0,37.5435,37.5664,37.5359,37.5435,8500.0
2014-11-25 13:45:00,49.35,49.36,49.34,49.34,7300.0,37.5435,37.5511,37.5359,37.5359,7300.0
2014-11-25 13:50:00,49.34,49.39,49.34,49.39,5700.0,37.5359,37.574,37.5359,37.574,5700.0
2014-11-25 13:55:00,49.38,49.4,49.33,49.35,6200.0,37.5664,37.5816,37.5283,37.5435,6200.0
2014-11-25 14:00:00,49.34,49.39,49.33,49.37,9800.0,37.5359,37.574,37.5283,37.5588,9800.0
2014-11-25 14:05:00,49.38,49.4,49.37,49.37,5800.0,37.5664,37.5816,37.5588,37.5588,5800.0
2014-11-25 14:10:00,49.38,49.43,49.38,49.41,6700.0,37.5664,37.6044,37.5664,37.5892,6700.0
2014-11-25 14:15:00,49.41,49.47,49.41,49.45,9600.0,37.5892,37.6348,37.5892,37.6196,9600.0
2014-11-25 14:20:00,49.45,49.57,49.45,49.55,14200.0,37.6196,37.7109,37.6196,37.6957,14200.0
2014-11-25 14:25:00,49.55,49.57,49.54,49.54,15100.0,37.6957,37.7109,37.6881,37.6881,15100.0
2014-11-25 14:30:00,49.55,49.55,49.53,49.53,14200.0,37.6957,37.6957,37.6805,37.6805,14200.0
2014-11-25 14:35:00,49.53,49.56,49.52,49.55,14700.0,37.6805,37.7033,37.6729,37.6957,14700.0
2014-11-25 14:40:00,49.55,49.63,49.54,49.62,23900.0,37.6957,37.7566,37.6881,37.7489,23900.0
2014-11-25 14:45:00,49.62,49.63,49.54,49.57,22600.0,37.7489,37.7566,37.6881,37.7109,22600.0
2014-11-25 14:50:00,49.57,49.6,49.56,49.56,18700.0,37.7109,37.7337,37.7033,37.7033,18700.0
2014-11-25 14:55:00,49.55,49.63,49.55,49.63,22400.0,37.6957,37.7566,37.6957,37.7566,22400.0
2014-11-25 15:00:00,49.64,49.69,49.63,49.68,26800.0,37.7642,37.8022,37.7566,37.7946,26800.0
2014-11-25 15:05:00,49.68,49.72,49.66,49.71,26200.0,37.7946,37.825,37.7794,37.8174,26200.0
2014-11-25 15:10:00,49.72,49.72,49.66,49.67,24000.0,37.825,37.825,37.7794,37.787,24000.0
2014-11-25 15:15:00,49.67,49.69,49.65,49.66,12700.0,37.787,37.8022,37.7718,37.7794,12700.0
2014-11-25 15:20:00,49.66,49.67,49.58,49.63,24800.0,37.7794,37.787,37.7185,37.7566,24800.0
2014-11-25 15:25:00,49.63,49.67,49.62,49.65,14600.0,37.7566,37.787,37.7489,37.7718,14600.0
2014-11-25 15:30:00,49.66,49.66,49.6,49.61,16400.0,37.7794,37.7794,37.7337,37.7413,16400.0
2014-11-25 15:35:00,49.6,49.66,49.59,49.65,20400.0,37.7337,37.7794,37.7261,37.7718,20400.0
2014-11-25 15:40:00,49.65,49.72,49.65,49.71,44200.0,37.7718,37.825,37.7718,37.8174,44200.0
2014-11-25 15:45:00,49.71,49.75,49.7,49.74,55500.0,37.8174,37.8478,37.8098,37.8402,55500.0
2014-11-25 15:50:00,49.73,49.74,49.6,49.68,178900.0,37.8326,37.8402,37.7337,37.7946,178900.0
2014-11-25 15:55:00,49.68,49.71,49.63,49.68,115100.0,37.7946,37.8174,37.7566,37.7946,115100.0
2014-11-26 09:30:00,49.79,49.93,49.64,49.93,17600.0,37.8783,37.9848,37.7642,37.9848,17600.0
2014-11-26 09:35:00,49.92,49.98,49.82,49.97,11200.0,37.9772,38.0228,37.9011,38.0152,11200.0
2014-11-26 09:40:00,49.97,49.99,49.75,49.82,17000.0,38.0152,38.0304,37.8478,37.9011,17000.0
2014-11-26 09:45:00,49.82,49.95,49.75,49.81,6300.0,37.9011,38.0,37.8478,37.8935,6300.0
2014-11-26 09:50:00,49.79,49.8,49.75,49.78,3700.0,37.8783,37.8859,37.8478,37.8707,3700.0
2014-11-26 09:55:00,49.78,49.86,49.77,49.82,5200.0,37.8707,37.9315,37.8631,37.9011,5200.0
2014-11-26 10:00:00,49.81,49.88,49.72,49.72,6100.0,37.8935,37.9467,37.825,37.825,6100.0
2014-11-26 10:05:00,49.71,49.79,49.71,49.77,9000.0,37.8174,37.8783,37.8174,37.8631,9000.0
2014-11-26 10:10:00,49.78,49.84,49.76,49.81,3900.0,37.8707,37.9163,37.8555,37.8935,3900.0
2014-11-26 10:15:00,49.81,49.81,49.77,49.78,3200.0,37.8935,37.8935,37.8631,37.8707,3200.0
2014-11-26 10:20:00,49.77,49.79,49.75,49.77,8200.0,37.8631,37.8783,37.8478,37.8631,8200.0
2014-11-26 10:25:00,49.76,49.77,49.69,49.69,5100.0,37.8555,37.8631,37.8022,37.8022,5100.0
2014-11-26 10:30:00,49.69,49.81,49.69,49.77,12600.0,37.8022,37.8935,37.8022,37.8631,12600.0
2014-11-26 10:35:00,49.77,49.86,49.74,49.86,14800.0,37.8631,37.9315,37.8402,37.9315,14800.0
2014-11-26 10:40:00,49.85,49.85,49.81,49.85,10800.0,37.9239,37.9239,37.8935,37.9239,10800.0
2014-11-26 10:45:00,49.85,49.88,49.83,49.87,9500.0,37.9239,37.9467,37.9087,37.9391,9500.0
2014-11-26 10:50:00,49.86,49.86,49.8,49.81,11500.0,37.9315,37.9315,37.8859,37.8935,11500.0
2014-11-26 10:55:00,49.8,49.81,49.77,49.79,5500.0,37.8859,37.8935,37.8631,37.8783,5500.0
2014-11-26 11:00:00,49.8,49.87,49.79,49.87,10600.0,37.8859,37.9391,37.8783,37.9391,10600.0
2014-11-26 11:05:00,49.86,49.87,49.8,49.8,8700.0,37.9315,37.9391,37.8859,37.8859,8700.0
2014-11-26 11:10:00,49.8,49.81,49.76,49.77,7600.0,37.8859,37.8935,37.8555,37.8631,7600.0
2014-11-26 11:15:00,49.76,49.82,49.74,49.78,15000.0,37.8555,37.9011,37.8402,37.8707,15000.0
2014-11-26 11:20:00,49.79,49.82,49.76,49.8,13100.0,37.8783,37.9011,37.8555,37.8859,13100.0
2014-11-26 11:25:00,49.81,49.87,49.81,49.87,10400.0,37.8935,37.9391,37.8935,37.9391,10400.0
2014-11-26 11:30:00,49.86,49.88,49.82,49.87,9000.0,37.9315,37.9467,37.9011,37.9391,9000.0
2014-11-26 11:35:00,49.87,49.9,49.86,49.89,10700.0,37.9391,37.962,37.9315,37.9543,10700.0
2014-11-26 11:40:00,49.89,49.92,49.87,49.9,16500.0,37.9543,37.9772,37.9391,37.962,16500.0
2014-11-26 11:45:00,49.89,49.93,49.88,49.92,15300.0,37.9543,37.9848,37.9467,37.9772,15300.0
2014-11-26 11:50:00,49.92,49.92,49.85,49.85,6000.0,37.9772,37.9772,37.9239,37.9239,6000.0
2014-11-26 11:55:00,49.84,49.85,49.8,49.81,3000.0,37.9163,37.9239,37.8859,37.8935,3000.0
2014-11-26 12:00:00,49.81,49.85,49.8,49.84,5600.0,37.8935,37.9239,37.8859,37.9163,5600.0
2014-11-26 12:05:00,49.85,49.89,49.83,49.84,7600.0,37.9239,37.9543,37.9087,37.9163,7600.0
2014-11-26 12:10:00,49.82,49.83,49.78,49.79,4100.0,37.9011,37.9087,37.8707,37.8783,4100.0
2014-11-26 12:15:00,49.79,49.8,49.73,49.73,6900.0,37.8783,37.8859,37.8326,37.8326,6900.0
2014-11-26 12:20:00,49.74,49.74,49.71,49.71,8400.0,37.8402,37.8402,37.8174,37.8174,8400.0
2014-11-26 12:25:00,49.71,49.71,49.63,49.64,7900.0,37.8174,37.8174,37.7566,37.7642,7900.0
2014-11-26 12:30:00,49.63,49.65,49.62,49.65,3600.0,37.7566,37.7718,37.7489,37.7718,3600.0
2014-11-26 12:35:00,49.65,49.66,49.6,49.6,6200.0,37.7718,37.7794,37.7337,37.7337,6200.0
2014-11-26 12:40:00,49.6,49.72,49.59,49.71,10100.0,37.7337,37.825,37.7261,37.8174,10100.0
2014-11-26 12:45:00,49.71,49.71,49.63,49.63,4800.0,37.8174,37.8174,37.7566,37.7566,4800.0
2014-11-26 12:50:00,49.61,49.64,49.61,49.62,3600.0,37.7413,37.7642,37.7413,37.7489,3600.0
2014-11-26 12:55:00,49.61,49.63,49.59,49.63,3700.0,37.7413,37.7566,37.7261,37.7566,3700.0
2014-11-26 13:00:00,49.64,49.65,49.64,49.64,4700.0,37.7642,37.7718,37.7642,37.7642,4700.0
2014-11-26 13:05:00,49.65,49.65,49.59,49.59,2600.0,37.7718,37.7718,37.7261,37.7261,2600.0
2014-11-26 13:10:00,49.59,49.59,49.53,49.53,4100.0,37.7261,37.7261,37.6805,37.6805,4100.0
2014-11-26 13:15:00,49.52,49.52,49.5,49.5,1700.0,37.6729,37.6729,37.6577,37.6577,1700.0
2014-11-26 13:20:00,49.51,49.64,49.51,49.64,10000.0,37.6653,37.7642,37.6653,37.7642,10000.0
2014-11-26 13:25:00,49.65,49.65,49.59,49.59,2300.0,37.7718,37.7718,37.7261,37.7261,2300.0
2014-11-26 13:30:00,49.59,49.59,49.54,49.54,2400.0,37.7261,37.7261,37.6881,37.6881,2400.0
2014-11-26 13:35:00,49.53,49.57,49.52,49.55,4600.0,37.6805,37.7109,37.6729,37.6957,4600.0
2014-11-26 13:40:00,49.55,49.58,49.55,49.56,2200.0,37.6957,37.7185,37.6957,37.7033,2200.0
2014-11-26 13:45:00,49.55,49.64,49.54,49.64,6900.0,37.6957,37.7642,37.6881,37.7642,6900.0
2014-11-26 13:50:00,49.63,49.63,49.61,49.61,4100.0,37.7566,37.7566,37.7413,37.7413,4100.0
2014-11-26 13:55:00,49.62,49.62,49.6,49.6,1500.0,37.7489,37.7489,37.7337,37.7337,1500.0
2014-11-26 14:00:00,49.61,49.61,49.6,49.6,1900.0,37.7413,37.7413,37.7337,37.7337,1900.0
2014-11-26 14:05:00,49.6,49.65,49.6,49.62,5300.0,37.7337,37.7718,37.7337,37.7489,5300.0
2014-11-26 14:10:00,49.62,49.65,49.62,49.65,14400.0,37.7489,37.7718,37.7489,37.7718,14400.0
2014-11-26 14:15:00,49.64,49.7,49.63,49.7,13800.0,37.7642,37.8098,37.7566,37.8098,13800.0
2014-11-26 14:20:00,49.7,49.7,49.62,49.63,7100.0,37.8098,37.8098,37.7489,37.7566,7100.0
2014-11-26 14:25:00,49.63,49.63,49.6,49.61,5800.0,37.7566,37.7566,37.7337,37.7413,5800.0
2014-11-26 14:30:00,49.6,49.6,49.58,49.58,17000.0,37.7337,37.7337,37.7185,37.7185,17000.0
2014-11-26 14:35:00,49.59,49.59,49.56,49.56,4900.0,37.7261,37.7261,37.7033,37.7033,4900.0
2014-11-26 14:40:00,49.56,49.58,49.52,49.58,8500.0,37.7033,37.7185,37.6729,37.7185,8500.0
2014-11-26 14:45:00,49.58,49.67,49.57,49.66,61900.0,37.7185,37.787,37.7109,37.7794,61900.0
2014-11-26 14:50:00,49.66,49.69,49.62,49.69,12400.0,37.7794,37.8022,37.7489,37.8022,12400.0
2014-11-26 14:55:00,49.69,49.69,49.67,49.67,10600.0,37.8022,37.8022,37.787,37.787,10600.0
2014-11-26 15:00:00,49.66,49.67,49.63,49.63,10300.0,37.7794,37.787,37.7566,37.7566,10300.0
2014-11-26 15:05:00,49.63,49.63,49.58,49.59,5500.0,37.7566,37.7566,37.7185,37.7261,5500.0
2014-11-26 15:10:00,49.59,49.59,49.54,49.54,6300.0,37.7261,37.7261,37.6881,37.6881,6300.0
2014-11-26 15:15:00,49.53,49.59,49.51,49.59,13300.0,37.6805,37.7261,37.6653,37.7261,13300.0
2014-11-26 15:20:00,49.59,49.62,49.56,49.61,8900.0,37.7261,37.7489,37.7033,37.7413,8900.0
2014-11-26 15:25:00,49.6,49.61,49.54,49.54,8600.0,37.7337,37.7413,37.6881,37.6881,8600.0
2014-11-26 15:30:00,49.55,49.56,49.5,49.5,16600.0,37.6957,37.7033,37.6577,37.6577,16600.0
2014-11-26 15:35:00,49.51,49.56,49.49,49.52,23700.0,37.6653,37.7033,37.65,37.6729,23700.0
2014-11-26 15:40:00,49.55,49.6,49.55,49.58,12400.0,37.6957,37.7337,37.6957,37.7185,12400.0
2014-11-26 15:45:00,49.58,49.65,49.57,49.63,30100.0,37.7185,37.7718,37.7109,37.7566,30100.0
2014-11-26 15:50:00,49.64,49.68,49.62,49.65,43100.0,37.7642,37.7946,37.7489,37.7718,43100.0
2014-11-26 15:55:00,49.65,49.68,49.64,49.66,57600.0,37.7718,37.7946,37.7642,37.7794,57600.0
2014-11-28 09:30:00,49.75,49.93,49.71,49.77,16900.0,37.8478,37.9848,37.8174,37.8631,16900.0
2014-11-28 09:35:00,49.78,49.99,49.78,49.98,6600.0,37.8707,38.0304,37.8707,38.0228,6600.0
2014-11-28 09:40:00,49.99,50.23,49.95,50.23,29700.0,38.0304,38.213,38.0,38.213,29700.0
2014-11-28 09:45:00,50.24,50.31,50.14,50.29,11800.0,38.2206,38.2739,38.1445,38.2587,11800.0
2014-11-28 09:50:00,50.3,50.73,50.28,50.72,48500.0,38.2663,38.5934,38.251,38.5858,48500.0
2014-11-28 09:55:00,50.68,50.72,50.56,50.63,14800.0,38.5554,38.5858,38.4641,38.5173,14800.0
2014-11-28 10:00:00,50.63,50.79,50.56,50.78,26700.0,38.5173,38.639,38.4641,38.6314,26700.0
2014-11-28 10:05:00,50.8,50.86,50.74,50.86,24600.0,38.6466,38.6923,38.601,38.6923,24600.0
2014-11-28 10:10:00,50.86,50.88,50.69,50.7,7700.0,38.6923,38.7075,38.563,38.5706,7700.0
2014-11-28 10:15:00,50.7,50.87,50.7,50.8,17400.0,38.5706,38.6999,38.5706,38.6466,17400.0
2014-11-28 10:20:00,50.79,50.8,50.65,50.71,16400.0,38.639,38.6466,38.5325,38.5782,16400.0
2014-11-28 10:25:00,50.7,50.71,50.61,50.65,16000.0,38.5706,38.5782,38.5021,38.5325,16000.0
2014-11-28 10:30:00,50.66,50.67,50.59,50.6,17800.0,38.5401,38.5477,38.4869,38.4945,17800.0
2014-11-28 10:35:00,50.58,50.72,50.58,50.72,7300.0,38.4793,38.5858,38.4793,38.5858,7300.0
2014-11-28 10:40:00,50.75,50.75,50.64,50.66,6500.0,38.6086,38.6086,38.5249,38.5401,6500.0
2014-11-28 10:45:00,50.66,50.68,50.55,50.55,15900.0,38.5401,38.5554,38.4565,38.4565,15900.0
2014-11-28 10:50:00,50.55,50.6,50.51,50.54,7900.0,38.4565,38.4945,38.426,38.4488,7900.0
2014-11-28 10:55:00,50.52,50.58,50.48,50.58,12100.0,38.4336,38.4793,38.4032,38.4793,12100.0
2014-11-28 11:00:00,50.55,50.65,50.55,50.61,5800.0,38.4565,38.5325,38.4565,38.5021,5800.0
2014-11-28 11:05:00,50.59,50.61,50.55,50.59,4900.0,38.4869,38.5021,38.4565,38.4869,4900.0
2014-11-28 11:10:00,50.61,50.61,50.51,50.51,4400.0,38.5021,38.5021,38.426,38.426,4400.0
2014-11-28 11:15:00,50.53,50.56,50.52,50.54,9600.0,38.4412,38.4641,38.4336,38.4488,9600.0
2014-11-28 11:20:00,50.54,50.6,50.52,50.55,9500.0,38.4488,38.4945,38.4336,38.4565,9500.0
2014-11-28 11:25:00,50.57,50.58,50.5,50.52,10500.0,38.4717,38.4793,38.4184,38.4336,10500.0
2014-11-28 11:30:00,50.53,50.55,50.51,50.55,6100.0,38.4412,38.4565,38.426,38.4565,6100.0
2014-11-28 11:35:00,50.55,50.63,50.54,50.63,8400.0,38.4565,38.5173,38.4488,38.5173,8400.0
2014-11-28 11:40:00,50.63,50.65,50.61,50.64,7100.0,38.5173,38.5325,38.5021,38.5249,7100.0
2014-11-28 11:45:00,50.65,50.65,50.58,50.63,16800.0,38.5325,38.5325,38.4793,38.5173,16800.0
2014-11-28 11:50:00,50.63,50.64,50.61,50.64,9900.0,38.5173,38.5249,38.5021,38.5249,9900.0
2014-11-28 11:55:00,50.65,50.68,50.64,50.68,6600.0,38.5325,38.5554,38.5249,38.5554,6600.0
2014-11-28 12:00:00,50.69,50.75,50.67,50.75,15100.0,38.563,38.6086,38.5477,38.6086,15100.0
2014-11-28 12:05:00,50.75,50.81,50.74,50.8,21500.0,38.6086,38.6542,38.601,38.6466,21500.0
2014-11-28 12:10:00,50.8,50.83,50.76,50.8,15800.0,38.6466,38.6695,38.6162,38.6466,15800.0
2014-11-28 12:15:00,50.8,50.8,50.71,50.71,10900.0,38.6466,38.6466,38.5782,38.5782,10900.0
2014-11-28 12:20:00,50.71,50.78,50.69,50.78,12900.0,38.5782,38.6314,38.563,38.6314,12900.0
2014-11-28 12:25:00,50.78,50.79,50.71,50.72,11200.0,38.6314,38.639,38.5782,38.5858,11200.0
2014-11-28 12:30:00,50.72,50.72,50.67,50.67,17200.0,38.5858,38.5858,38.5477,38.5477,17200.0
2014-11-28 12:35:00,50.67,50.69,50.64,50.66,23100.0,38.5477,38.563,38.5249,38.5401,23100.0
2014-11-28 12:40:00,50.66,50.68,50.65,50.67,25300.0,38.5401,38.5554,38.5325,38.5477,25300.0
2014-11-28 12:45:00,50.66,50.67,50.48,50.49,36500.0,38.5401,38.5477,38.4032,38.4108,36500.0
2014-11-28 12:50:00,50.49,50.62,50.42,50.62,50800.0,38.4108,38.5097,38.3576,38.5097,50800.0
2014-11-28 12:55:00,50.6,50.65,50.53,50.64,87200.0,38.4945,38.5325,38.4412,38.5249,87200.0
2014-12-01 09:30:00,50.13,50.22,49.83,49.9,35300.0,38.1369,38.2054,37.9087,37.962,35300.0
2014-12-01 09:35:00,49.92,49.93,49.69,49.83,8600.0,37.9772,37.9848,37.8022,37.9087,8600.0
2014-12-01 09:40:00,49.78,49.81,49.48,49.51,15900.0,37.8707,37.8935,37.6424,37.6653,15900.0
2014-12-01 09:45:00,49.54,49.62,49.45,49.6,20800.0,37.6881,37.7489,37.6196,37.7337,20800.0
2014-12-01 09:50:00,49.58,49.63,49.49,49.56,5700.0,37.7185,37.7566,37.65,37.7033,5700.0
2014-12-01 09:55:00,49.52,49.63,49.49,49.57,29000.0,37.6729,37.7566,37.65,37.7109,29000.0
2014-12-01 10:00:00,49.56,49.58,49.47,49.47,32200.0,37.7033,37.7185,37.6348,37.6348,32200.0
2014-12-01 10:05:00,49.46,49.53,49.35,49.4,44800.0,37.6272,37.6805,37.5435,37.5816,44800.0
2014-12-01 10:10:00,49.41,49.63,49.41,49.59,22400.0,37.5892,37.7566,37.5892,37.7261,22400.0
2014-12-01 10:15:00,49.6,49.68,49.58,49.62,22500.0,37.7337,37.7946,37.7185,37.7489,22500.0
2014-12-01 10:20:00,49.62,49.66,49.58,49.63,7800.0,37.7489,37.7794,37.7185,37.7566,7800.0
2014-12-01 10:25:00,49.59,49.61,49.56,49.59,41900.0,37.7261,37.7413,37.7033,37.7261,41900.0
2014-12-01 10:30:00,49.59,49.61,49.51,49.53,20600.0,37.7261,37.7413,37.6653,37.6805,20600.0
2014-12-01 10:35:00,49.52,49.53,49.44,49.44,26400.0,37.6729,37.6805,37.612,37.612,26400.0
2014-12-01 10:40:00,49.45,49.46,49.26,49.28,27600.0,37.6196,37.6272,37.4751,37.4903,27600.0
2014-12-01 10:45:00,49.29,49.39,49.29,49.39,9300.0,37.4979,37.574,37.4979,37.574,9300.0
2014-12-01 10:50:00,49.37,49.37,49.21,49.28,14200.0,37.5588,37.5588,37.437,37.4903,14200.0
2014-12-01 10:55:00,49.28,49.31,49.17,49.19,19100.0,37.4903,37.5131,37.4066,37.4218,19100.0
2014-12-01 11:00:00,49.2,49.24,49.16,49.23,22600.0,37.4294,37.4599,37.399,37.4522,22600.0
2014-12-01 11:05:00,49.23,49.34,49.21,49.31,21900.0,37.4522,37.5359,37.437,37.5131,21900.0
2014-12-01 11:10:00,49.29,49.35,49.24,49.34,13000.0,37.4979,37.5435,37.4599,37.5359,13000.0
2014-12-01 11:15:00,49.32,49.45,49.27,49.45,46800.0,37.5207,37.6196,37.4827,37.6196,46800.0
2014-12-01 11:20:00,49.45,49.52,49.44,49.51,12500.0,37.6196,37.6729,37.612,37.6653,12500.0
2014-12-01 11:25:00,49.51,49.51,49.42,49.44,11500.0,37.6653,37.6653,37.5968,37.612,11500.0
2014-12-01 11:30:00,49.45,49.46,49.41,49.43,7400.0,37.6196,37.6272,37.5892,37.6044,7400.0
2014-12-01 11:35:00,49.42,49.42,49.24,49.25,15800.0,37.5968,37.5968,37.4599,37.4675,15800.0
2014-12-01 11:40:00,49.24,49.36,49.22,49.35,20700.0,37.4599,37.5511,37.4446,37.5435,20700.0
2014-12-01 11:45:00,49.35,49.39,49.31,49.35,21900.0,37.5435,37.574,37.5131,37.5435,21900.0
2014-12-01 11:50:00,49.35,49.38,49.29,49.29,11600.0,37.5435,37.5664,37.4979,37.4979,11600.0
2014-12-01 11:55:00,49.28,49.35,49.24,49.34,11700.0,37.4903,37.5435,37.4599,37.5359,11700.0
2014-12-01 12:00:00,49.32,49.35,49.24,49.24,12800.0,37.5207,37.5435,37.4599,37.4599,12800.0
2014-12-01 12:05:00,49.25,49.34,49.25,49.33,12500.0,37.4675,37.5359,37.4675,37.5283,12500.0
2014-12-01 12:10:00,49.33,49.38,49.3,49.38,14100.0,37.5283,37.5664,37.5055,37.5664,14100.0
2014-12-01 12:15:00,49.38,49.4,49.3,49.33,17800.0,37.5664,37.5816,37.5055,37.5283,17800.0
2014-12-01 12:20:00,49.33,49.33,49.22,49.28,13700.0,37.5283,37.5283,37.4446,37.4903,13700.0
2014-12-01 12:25:00,49.29,49.33,49.27,49.29,11000.0,37.4979,37.5283,37.4827,37.4979,11000.0
2014-12-01 12:30:00,49.3,49.45,49.29,49.45,35200.0,37.5055,37.6196,37.4979,37.6196,35200.0
2014-12-01 12:35:00,49.44,49.45,49.35,49.39,15800.0,37.612,37.6196,37.5435,37.574,15800.0
2014-12-01 12:40:00,49.39,49.47,49.38,49.43,8800.0,37.574,37.6348,37.5664,37.6044,8800.0
2014-12-01 12:45:00,49.42,49.43,49.37,49.43,4700.0,37.5968,37.6044,37.5588,37.6044,4700.0
2014-12-01 12:50:00,49.44,49.46,49.38,49.46,7400.0,37.612,37.6272,37.5664,37.6272,7400.0
2014-12-01 12:55:00,49.45,49.54,49.45,49.53,6200.0,37.6196,37.6881,37.6196,37.6805,6200.0
2014-12-01 13:00:00,49.53,49.55,49.45,49.46,14400.0,37.6805,37.6957,37.6196,37.6272,14400.0
2014-12-01 13:05:00,49.49,49.5,49.4,49.4,7600.0,37.65,37.6577,37.5816,37.5816,7600.0
2014-12-01 13:10:00,49.4,49.4,49.38,49.39,42400.0,37.5816,37.5816,37.5664,37.574,42400.0
2014-12-01 13:15:00,49.38,49.38,49.29,49.29,11600.0,37.5664,37.5664,37.4979,37.4979,11600.0
2014-12-01 13:20:00,49.29,49.3,49.24,49.29,7900.0,37.4979,37.5055,37.4599,37.4979,7900.0
2014-12-01 13:25:00,49.29,49.29,49.16,49.16,7100.0,37.4979,37.4979,37.399,37.399,7100.0
2014-12-01 13:30:00,49.16,49.2,49.13,49.15,11000.0,37.399,37.4294,37.3762,37.3914,11000.0
2014-12-01 13:35:00,49.14,49.18,49.14,49.16,5400.0,37.3838,37.4142,37.3838,37.399,5400.0
2014-12-01 13:40:00,49.16,49.21,49.15,49.15,8000.0,37.399,37.437,37.3914,37.3914,8000.0
2014-12-01 13:45:00,49.15,49.2,49.15,49.17,7400.0,37.3914,37.4294,37.3914,37.4066,7400.0
2014-12-01 13:50:00,49.17,49.18,49.07,49.08,10000.0,37.4066,37.4142,37.3305,37.3381,10000.0
2014-12-01 13:55:00,49.08,49.19,49.08,49.19,28200.0,37.3381,37.4218,37.3381,37.4218,28200.0
2014-12-01 14:00:00,49.19,49.23,49.16,49.23,8000.0,37.4218,37.4522,37.399,37.4522,8000.0
2014-12-01 14:05:00,49.22,49.25,49.16,49.16,27700.0,37.4446,37.4675,37.399,37.399,27700.0
2014-12-01 14:10:00,49.16,49.16,49.07,49.08,6400.0,37.399,37.399,37.3305,37.3381,6400.0
2014-12-01 14:15:00,49.08,49.1,49.0,49.1,15400.0,37.3381,37.3533,37.2773,37.3533,15400.0
2014-12-01 14:20:00,49.09,49.1,49.01,49.02,13000.0,37.3457,37.3533,37.2849,37.2925,13000.0
2014-12-01 14:25:00,49.03,49.09,49.01,49.09,7900.0,37.3001,37.3457,37.2849,37.3457,7900.0
2014-12-01 14:30:00,49.09,49.17,49.07,49.12,11100.0,37.3457,37.4066,37.3305,37.3686,11100.0
2014-12-01 14:35:00,49.13,49.24,49.12,49.23,12300.0,37.3762,37.4599,37.3686,37.4522,12300.0
2014-12-01 14:40:00,49.23,49.24,49.17,49.18,5800.0,37.4522,37.4599,37.4066,37.4142,5800.0
2014-12-01 14:45:00,49.17,49.17,49.07,49.08,10100.0,37.4066,37.4066,37.3305,37.3381,10100.0
2014-12-01 14:50:00,49.09,49.15,49.08,49.13,8900.0,37.3457,37.3914,37.3381,37.3762,8900.0
2014-12-01 14:55:00,49.13,49.17,49.03,49.04,10900.0,37.3762,37.4066,37.3001,37.3077,10900.0
2014-12-01 15:00:00,49.04,49.15,49.03,49.11,11600.0,37.3077,37.3914,37.3001,37.361,11600.0
2014-12-01 15:05:00,49.12,49.12,49.05,49.05,7400.0,37.3686,37.3686,37.3153,37.3153,7400.0
2014-12-01 15:10:00,49.05,49.15,49.05,49.15,23600.0,37.3153,37.3914,37.3153,37.3914,23600.0
2014-12-01 15:15:00,49.14,49.14,49.07,49.08,20400.0,37.3838,37.3838,37.3305,37.3381,20400.0
2014-12-01 15:20:00,49.1,49.12,49.08,49.09,12700.0,37.3533,37.3686,37.3381,37.3457,12700.0
2014-12-01 15:25:00,49.09,49.09,49.01,49.01,22500.0,37.3457,37.3457,37.2849,37.2849,22500.0
2014-12-01 15:30:00,49.01,49.04,48.96,49.04,27100.0,37.2849,37.3077,37.2468,37.3077,27100.0
2014-12-01 15:35:00,49.04,49.04,48.95,48.96,24900.0,37.3077,37.3077,37.2392,37.2468,24900.0
2014-12-01 15:40:00,48.96,48.98,48.93,48.93,23800.0,37.2468,37.2621,37.224,37.224,23800.0
2014-12-01 15:45:00,48.93,48.96,48.91,48.91,37100.0,37.224,37.2468,37.2088,37.2088,37100.0
2014-12-01 15:50:00,48.91,48.96,48.86,48.92,66500.0,37.2088,37.2468,37.1708,37.2164,66500.0
2014-12-01 15:55:00,48.92,48.93,48.89,48.9,89100.0,37.2164,37.224,37.1936,37.2012,89100.0
2014-12-02 09:30:00,49.02,49.31,49.02,49.15,10100.0,37.2925,37.5131,37.2925,37.3914,10100.0
2014-12-02 09:35:00,49.14,49.21,49.11,49.17,2400.0,37.3838,37.437,37.361,37.4066,2400.0
2014-12-02 09:40:00,49.15,49.15,48.99,49.0,5100.0,37.3914,37.3914,37.2697,37.2773,5100.0
2014-12-02 09:45:00,48.99,49.14,48.96,49.07,10100.0,37.2697,37.3838,37.2468,37.3305,10100.0
2014-12-02 09:50:00,49.07,49.16,49.04,49.11,7200.0,37.3305,37.399,37.3077,37.361,7200.0
2014-12-02 09:55:00,49.09,49.27,49.06,49.27,22600.0,37.3457,37.4827,37.3229,37.4827,22600.0
2014-12-02 10:00:00,49.23,49.31,49.15,49.29,4500.0,37.4522,37.5131,37.3914,37.4979,4500.0
2014-12-02 10:05:00,49.26,49.32,49.21,49.24,3600.0,37.4751,37.5207,37.437,37.4599,3600.0
2014-12-02 10:10:00,49.27,49.3,49.1,49.1,15100.0,37.4827,37.5055,37.3533,37.3533,15100.0
2014-12-02 10:15:00,49.08,49.11,49.03,49.08,6600.0,37.3381,37.361,37.3001,37.3381,6600.0
2014-12-02 10:20:00,49.08,49.12,49.06,49.12,23200.0,37.3381,37.3686,37.3229,37.3686,23200.0
2014-12-02 10:25:00,49.13,49.2,49.11,49.15,37200.0,37.3762,37.4294,37.361,37.3914,37200.0
2014-12-02 10:30:00,49.15,49.18,49.08,49.1,32700.0,37.3914,37.4142,37.3381,37.3533,32700.0
2014-12-02 10:35:00,49.09,49.14,48.97,49.01,39300.0,37.3457,37.3838,37.2544,37.2849,39300.0
2014-12-02 10:40:00,49.0,49.01,48.9,48.91,17300.0,37.2773,37.2849,37.2012,37.2088,17300.0
2014-12-02 10:45:00,48.91,48.99,48.89,48.96,12000.0,37.2088,37.2697,37.1936,37.2468,12000.0
2014-12-02 10:50:00,48.97,48.98,48.86,48.87,11600.0,37.2544,37.2621,37.1708,37.1784,11600.0
2014-12-02 10:55:00,48.87,48.87,48.82,48.82,12000.0,37.1784,37.1784,37.1403,37.1403,12000.0
2014-12-02 11:00:00,48.84,48.94,48.84,48.92,11900.0,37.1556,37.2316,37.1556,37.2164,11900.0
2014-12-02 11:05:00,48.91,48.99,48.91,48.97,5300.0,37.2088,37.2697,37.2088,37.2544,5300.0
2014-12-02 11:10:00,48.97,49.0,48.95,49.0,4000.0,37.2544,37.2773,37.2392,37.2773,4000.0
2014-12-02 11:15:00,48.98,48.98,48.94,48.96,4600.0,37.2621,37.2621,37.2316,37.2468,4600.0
2014-12-02 11:20:00,48.96,48.96,48.86,48.86,9600.0,37.2468,37.2468,37.1708,37.1708,9600.0
2014-12-02 11:25:00,48.86,48.88,48.82,48.84,3100.0,37.1708,37.186,37.1403,37.1556,3100.0
2014-12-02 11:30:00,48.84,48.84,48.77,48.77,2400.0,37.1556,37.1556,37.1023,37.1023,2400.0
2014-12-02 11:35:00,48.78,48.8,48.76,48.79,4300.0,37.1099,37.1251,37.0947,37.1175,4300.0
2014-12-02 11:40:00,48.81,48.81,48.78,48.8,3000.0,37.1327,37.1327,37.1099,37.1251,3000.0
2014-12-02 11:45:00,48.8,48.82,48.78,48.79,7900.0,37.1251,37.1403,37.1099,37.1175,7900.0
2014-12-02 11:50:00,48.78,48.8,48.77,48.78,8300.0,37.1099,37.1251,37.1023,37.1099,8300.0
2014-12-02 11:55:00,48.78,48.79,48.76,48.77,3900.0,37.1099,37.1175,37.0947,37.1023,3900.0
2014-12-02 12:00:00,48.76,48.76,48.69,48.69,4200.0,37.0947,37.0947,37.0414,37.0414,4200.0
2014-12-02 12:05:00,48.69,48.7,48.66,48.66,2400.0,37.0414,37.049,37.0186,37.0186,2400.0
2014-12-02 12:10:00,48.67,48.72,48.67,48.72,6400.0,37.0262,37.0643,37.0262,37.0643,6400.0
2014-12-02 12:15:00,48.69,48.73,48.64,48.73,22100.0,37.0414,37.0719,37.0034,37.0719,22100.0
2014-12-02 12:20:00,48.74,48.74,48.63,48.65,11100.0,37.0795,37.0795,36.9958,37.011,11100.0
2014-12-02 12:25:00,48.63,48.66,48.6,48.61,9900.0,36.9958,37.0186,36.973,36.9806,9900.0
2014-12-02 12:30:00,48.6,48.61,48.55,48.55,7300.0,36.973,36.9806,36.9349,36.9349,7300.0
2014-12-02 12:35:00,48.56,48.61,48.53,48.59,3700.0,36.9425,36.9806,36.9197,36.9654,3700.0
2014-12-02 12:40:00,48.59,48.62,48.56,48.56,3500.0,36.9654,36.9882,36.9425,36.9425,3500.0
2014-12-02 12:45:00,48.55,48.58,48.55,48.55,3000.0,36.9349,36.9578,36.9349,36.9349,3000.0
2014-12-02 12:50:00,48.57,48.58,48.51,48.51,3700.0,36.9501,36.9578,36.9045,36.9045,3700.0
2014-12-02 12:55:00,48.51,48.53,48.46,48.47,10100.0,36.9045,36.9197,36.8665,36.8741,10100.0
2014-12-02 13:00:00,48.46,48.48,48.45,48.48,9800.0,36.8665,36.8817,36.8589,36.8817,9800.0
2014-12-02 13:05:00,48.48,48.51,48.46,48.46,16300.0,36.8817,36.9045,36.8665,36.8665,16300.0
2014-12-02 13:10:00,48.46,48.47,48.43,48.44,8200.0,36.8665,36.8741,36.8436,36.8512,8200.0
2014-12-02 13:15:00,48.45,48.46,48.43,48.45,4700.0,36.8589,36.8665,36.8436,36.8589,4700.0
2014-12-02 13:20:00,48.43,48.47,48.43,48.46,5300.0,36.8436,36.8741,36.8436,36.8665,5300.0
2014-12-02 13:25:00,48.46,48.52,48.45,48.52,14600.0,36.8665,36.9121,36.8589,36.9121,14600.0
2014-12-02 13:30:00,48.5,48.51,48.48,48.48,3200.0,36.8969,36.9045,36.8817,36.8817,3200.0
2014-12-02 13:35:00,48.47,48.48,48.45,48.46,6500.0,36.8741,36.8817,36.8589,36.8665,6500.0
2014-12-02 13:40:00,48.46,48.5,48.45,48.5,11300.0,36.8665,36.8969,36.8589,36.8969,11300.0
2014-12-02 13:45:00,48.5,48.52,48.48,48.52,14100.0,36.8969,36.9121,36.8817,36.9121,14100.0
2014-12-02 13:50:00,48.52,48.52,48.5,48.5,7600.0,36.9121,36.9121,36.8969,36.8969,7600.0
2014-12-02 13:55:00,48.51,48.51,48.47,48.48,3900.0,36.9045,36.9045,36.8741,36.8817,3900.0
2014-12-02 14:00:00,48.48,48.51,48.48,48.5,6400.0,36.8817,36.9045,36.8817,36.8969,6400.0
2014-12-02 14:05:00,48.5,48.55,48.5,48.54,5100.0,36.8969,36.9349,36.8969,36.9273,5100.0
2014-12-02 14:10:00,48.54,48.59,48.54,48.57,8100.0,36.9273,36.9654,36.9273,36.9501,8100.0
2014-12-02 14:15:00,48.56,48.61,48.56,48.6,15400.0,36.9425,36.9806,36.9425,36.973,15400.0
2014-12-02 14:20:00,48.6,48.61,48.59,48.61,6800.0,36.973,36.9806,36.9654,36.9806,6800.0
2014-12-02 14:25:00,48.59,48.61,48.55,48.56,8700.0,36.9654,36.9806,36.9349,36.9425,8700.0
2014-12-02 14:30:00,48.57,48.58,48.55,48.58,5900.0,36.9501,36.9578,36.9349,36.9578,5900.0
2014-12-02 14:35:00,48.56,48.58,48.55,48.56,7400.0,36.9425,36.9578,36.9349,36.9425,7400.0
2014-12-02 14:40:00,48.56,48.61,48.55,48.6,11900.0,36.9425,36.9806,36.9349,36.973,11900.0
2014-12-02 14:45:00,48.61,48.72,48.59,48.72,39400.0,36.9806,37.0643,36.9654,37.0643,39400.0
2014-12-02 14:50:00,48.71,48.76,48.7,48.76,15900.0,37.0567,37.0947,37.049,37.0947,15900.0
2014-12-02 14:55:00,48.76,48.8,48.75,48.8,18300.0,37.0947,37.1251,37.0871,37.1251,18300.0
2014-12-02 15:00:00,48.81,48.81,48.77,48.8,37100.0,37.1327,37.1327,37.1023,37.1251,37100.0
2014-12-02 15:05:00,48.79,48.8,48.78,48.79,9800.0,37.1175,37.1251,37.1099,37.1175,9800.0
2014-12-02 15:10:00,48.79,48.8,48.77,48.77,13200.0,37.1175,37.1251,37.1023,37.1023,13200.0
2014-12-02 15:15:00,48.78,48.8,48.77,48.78,15700.0,37.1099,37.1251,37.1023,37.1099,15700.0
2014-12-02 15:20:00,48.78,48.78,48.73,48.75,15400.0,37.1099,37.1099,37.0719,37.0871,15400.0
2014-12-02 15:25:00,48.75,48.75,48.72,48.75,12700.0,37.0871,37.0871,37.0643,37.0871,12700.0
2014-12-02 15:30:00,48.75,48.76,48.72,48.74,25500.0,37.0871,37.0947,37.0643,37.0795,25500.0
2014-12-02 15:35:00,48.75,48.77,48.72,48.76,21200.0,37.0871,37.1023,37.0643,37.0947,21200.0
2014-12-02 15:40:00,48.76,48.76,48.72,48.72,25300.0,37.0947,37.0947,37.0643,37.0643,25300.0
2014-12-02 15:45:00,48.73,48.79,48.72,48.79,44000.0,37.0719,37.1175,37.0643,37.1175,44000.0
2014-12-02 15:50:00,48.79,48.83,48.77,48.77,46300.0,37.1175,37.1479,37.1023,37.1023,46300.0
2014-12-02 15:55:00,48.78,48.81,48.77,48.79,114100.0,37.1099,37.1327,37.1023,37.1175,114100.0
2014-12-03 09:30:00,48.69,48.69,48.47,48.53,10200.0,37.1358,37.1358,36.968,37.0138,10200.0
2014-12-03 09:35:00,48.52,48.8,48.52,48.8,41000.0,37.0061,37.2197,37.0061,37.2197,41000.0
2014-12-03 09:40:00,48.86,48.99,48.86,48.9,10400.0,37.2655,37.3646,37.2655,37.296,10400.0
2014-12-03 09:45:00,48.92,48.92,48.6,48.6,4700.0,37.3112,37.3112,37.0672,37.0672,4700.0
2014-12-03 09:50:00,48.63,48.63,48.5,48.55,7800.0,37.09,37.09,36.9909,37.029,7800.0
2014-12-03 09:55:00,48.52,48.53,48.45,48.49,8000.0,37.0061,37.0138,36.9527,36.9833,8000.0
2014-12-03 10:00:00,48.49,48.49,48.41,48.45,7600.0,36.9833,36.9833,36.9222,36.9527,7600.0
2014-12-03 10:05:00,48.45,48.45,48.38,48.41,6000.0,36.9527,36.9527,36.8994,36.9222,6000.0
2014-12-03 10:10:00,48.44,48.56,48.42,48.55,4700.0,36.9451,37.0366,36.9299,37.029,4700.0
2014-12-03 10:15:00,48.58,48.71,48.58,48.7,9700.0,37.0519,37.151,37.0519,37.1434,9700.0
2014-12-03 10:20:00,48.71,48.96,48.69,48.93,13900.0,37.151,37.3417,37.1358,37.3188,13900.0
2014-12-03 10:25:00,48.94,49.01,48.93,48.96,8600.0,37.3265,37.3799,37.3188,37.3417,8600.0
2014-12-03 10:30:00,48.98,49.01,48.96,49.01,5400.0,37.357,37.3799,37.3417,37.3799,5400.0
2014-12-03 10:35:00,49.01,49.01,48.94,48.95,7100.0,37.3799,37.3799,37.3265,37.3341,7100.0
2014-12-03 10:40:00,48.97,49.01,48.9,48.92,7300.0,37.3494,37.3799,37.296,37.3112,7300.0
2014-12-03 10:45:00,48.94,49.05,48.91,49.0,5100.0,37.3265,37.4104,37.3036,37.3722,5100.0
2014-12-03 10:50:00,49.01,49.03,48.94,48.94,5800.0,37.3799,37.3951,37.3265,37.3265,5800.0
2014-12-03 10:55:00,48.95,48.98,48.91,48.95,6200.0,37.3341,37.357,37.3036,37.3341,6200.0
2014-12-03 11:00:00,48.96,49.03,48.92,49.01,7900.0,37.3417,37.3951,37.3112,37.3799,7900.0
2014-12-03 11:05:00,49.02,49.07,49.0,49.02,28000.0,37.3875,37.4256,37.3722,37.3875,28000.0
2014-12-03 11:10:00,49.01,49.01,48.91,48.94,8300.0,37.3799,37.3799,37.3036,37.3265,8300.0
2014-12-03 11:15:00,48.92,48.96,48.9,48.91,2400.0,37.3112,37.3417,37.296,37.3036,2400.0
2014-12-03 11:20:00,48.9,48.92,48.85,48.9,8600.0,37.296,37.3112,37.2578,37.296,8600.0
2014-12-03 11:25:00,48.89,48.91,48.86,48.91,3100.0,37.2883,37.3036,37.2655,37.3036,3100.0
2014-12-03 11:30:00,48.93,48.94,48.84,48.84,7500.0,37.3188,37.3265,37.2502,37.2502,7500.0
2014-12-03 11:35:00,48.83,48.9,48.82,48.87,2700.0,37.2426,37.296,37.2349,37.2731,2700.0
2014-12-03 11:40:00,48.89,48.93,48.86,48.91,4400.0,37.2883,37.3188,37.2655,37.3036,4400.0
2014-12-03 11:45:00,48.92,48.94,48.9,48.9,3300.0,37.3112,37.3265,37.296,37.296,3300.0
2014-12-03 11:50:00,48.89,48.93,48.88,48.91,3500.0,37.2883,37.3188,37.2807,37.3036,3500.0
2014-12-03 11:55:00,48.93,48.95,48.88,48.95,9100.0,37.3188,37.3341,37.2807,37.3341,9100.0
2014-12-03 12:00:00,48.94,48.95,48.92,48.95,3800.0,37.3265,37.3341,37.3112,37.3341,3800.0
2014-12-03 12:05:00,48.95,48.96,48.93,48.95,1100.0,37.3341,37.3417,37.3188,37.3341,1100.0
2014-12-03 12:10:00,48.95,48.96,48.88,48.92,4100.0,37.3341,37.3417,37.2807,37.3112,4100.0
2014-12-03 12:15:00,48.91,48.91,48.86,48.86,3400.0,37.3036,37.3036,37.2655,37.2655,3400.0
2014-12-03 12:20:00,48.87,48.9,48.81,48.81,9100.0,37.2731,37.296,37.2273,37.2273,9100.0
2014-12-03 12:25:00,48.82,48.82,48.78,48.79,3900.0,37.2349,37.2349,37.2044,37.2121,3900.0
2014-12-03 12:30:00,48.79,48.81,48.77,48.79,11100.0,37.2121,37.2273,37.1968,37.2121,11100.0
2014-12-03 12:35:00,48.79,48.84,48.79,48.84,2300.0,37.2121,37.2502,37.2121,37.2502,2300.0
2014-12-03 12:40:00,48.84,48.85,48.83,48.85,2200.0,37.2502,37.2578,37.2426,37.2578,2200.0
2014-12-03 12:45:00,48.83,48.85,48.82,48.84,4500.0,37.2426,37.2578,37.2349,37.2502,4500.0
2014-12-03 12:50:00,48.84,48.85,48.83,48.85,1900.0,37.2502,37.2578,37.2426,37.2578,1900.0
2014-12-03 12:55:00,48.85,48.9,48.84,48.84,5000.0,37.2578,37.296,37.2502,37.2502,5000.0
2014-12-03 13:00:00,48.87,48.93,48.87,48.92,2000.0,37.2731,37.3188,37.2731,37.3112,2000.0
2014-12-03 13:05:00,48.91,48.92,48.86,48.87,30400.0,37.3036,37.3112,37.2655,37.2731,30400.0
2014-12-03 13:10:00,48.87,48.92,48.85,48.86,22800.0,37.2731,37.3112,37.2578,37.2655,22800.0
2014-12-03 13:15:00,48.85,48.87,48.84,48.84,2000.0,37.2578,37.2731,37.2502,37.2502,2000.0
2014-12-03 13:20:00,48.85,48.87,48.83,48.83,1700.0,37.2578,37.2731,37.2426,37.2426,1700.0
2014-12-03 13:25:00,48.85,48.87,48.83,48.86,5100.0,37.2578,37.2731,37.2426,37.2655,5100.0
2014-12-03 13:30:00,48.86,48.88,48.83,48.87,9000.0,37.2655,37.2807,37.2426,37.2731,9000.0
2014-12-03 13:35:00,48.86,48.89,48.85,48.87,1800.0,37.2655,37.2883,37.2578,37.2731,1800.0
2014-12-03 13:40:00,48.85,48.88,48.85,48.85,2800.0,37.2578,37.2807,37.2578,37.2578,2800.0
2014-12-03 13:45:00,48.84,48.84,48.79,48.83,3600.0,37.2502,37.2502,37.2121,37.2426,3600.0
2014-12-03 13:50:00,48.81,48.82,48.79,48.8,2800.0,37.2273,37.2349,37.2121,37.2197,2800.0
2014-12-03 13:55:00,48.8,48.84,48.79,48.84,4300.0,37.2197,37.2502,37.2121,37.2502,4300.0
2014-12-03 14:00:00,48.83,48.83,48.81,48.82,4400.0,37.2426,37.2426,37.2273,37.2349,4400.0
2014-12-03 14:05:00,48.83,48.84,48.79,48.8,7100.0,37.2426,37.2502,37.2121,37.2197,7100.0
2014-12-03 14:10:00,48.8,48.86,48.79,48.86,4800.0,37.2197,37.2655,37.2121,37.2655,4800.0
2014-12-03 14:15:00,48.84,48.87,48.83,48.87,5400.0,37.2502,37.2731,37.2426,37.2731,5400.0
2014-12-03 14:20:00,48.86,48.93,48.85,48.91,6000.0,37.2655,37.3188,37.2578,37.3036,6000.0
2014-12-03 14:25:00,48.91,48.93,48.9,48.93,5200.0,37.3036,37.3188,37.296,37.3188,5200.0
2014-12-03 14:30:00,48.92,48.95,48.9,48.93,5500.0,37.3112,37.3341,37.296,37.3188,5500.0
2014-12-03 14:35:00,48.94,48.95,48.91,48.95,7000.0,37.3265,37.3341,37.3036,37.3341,7000.0
2014-12-03 14:40:00,48.96,48.99,48.95,48.99,8700.0,37.3417,37.3646,37.3341,37.3646,8700.0
2014-12-03 14:45:00,48.96,48.97,48.92,48.92,4000.0,37.3417,37.3494,37.3112,37.3112,4000.0
2014-12-03 14:50:00,48.91,48.91,48.87,48.87,6300.0,37.3036,37.3036,37.2731,37.2731,6300.0
2014-12-03 14:55:00,48.88,48.9,48.86,48.88,5200.0,37.2807,37.296,37.2655,37.2807,5200.0
2014-12-03 15:00:00,48.88,48.98,48.88,48.96,10500.0,37.2807,37.357,37.2807,37.3417,10500.0
2014-12-03 15:05:00,48.96,49.0,48.95,49.0,7500.0,37.3417,37.3722,37.3341,37.3722,7500.0
2014-12-03 15:10:00,48.98,49.0,48.98,48.98,10100.0,37.357,37.3722,37.357,37.357,10100.0
2014-12-03 15:15:00,48.98,48.99,48.97,48.99,3900.0,37.357,37.3646,37.3494,37.3646,3900.0
2014-12-03 15:20:00,49.0,49.0,48.97,48.99,7200.0,37.3722,37.3722,37.3494,37.3646,7200.0
2014-12-03 15:25:00,48.99,49.02,48.97,49.02,13900.0,37.3646,37.3875,37.3494,37.3875,13900.0
2014-12-03 15:30:00,49.01,49.04,48.99,49.02,12300.0,37.3799,37.4027,37.3646,37.3875,12300.0
2014-12-03 15:35:00,49.02,49.04,49.01,49.03,10600.0,37.3875,37.4027,37.3799,37.3951,10600.0
2014-12-03 15:40:00,49.03,49.06,48.98,48.99,14600.0,37.3951,37.418,37.357,37.3646,14600.0
2014-12-03 15:45:00,49.0,49.03,48.96,48.97,28100.0,37.3722,37.3951,37.3417,37.3494,28100.0
2014-12-03 15:50:00,48.96,49.06,48.96,49.06,31100.0,37.3417,37.418,37.3417,37.418,31100.0
2014-12-03 15:55:00,49.06,49.12,49.05,49.06,83600.0,37.418,37.4638,37.4104,37.418,83600.0
2014-12-04 09:30:00,48.88,49.04,48.74,48.74,7400.0,37.2807,37.4027,37.1739,37.1739,7400.0
2014-12-04 09:35:00,48.75,48.82,48.75,48.82,1700.0,37.1816,37.2349,37.1816,37.2349,1700.0
2014-12-04 09:40:00,48.83,48.88,48.68,48.77,3500.0,37.2426,37.2807,37.1282,37.1968,3500.0
2014-12-04 09:45:00,48.74,48.82,48.71,48.75,9800.0,37.1739,37.2349,37.151,37.1816,9800.0
2014-12-04 09:50:00,48.75,48.76,48.7,48.71,3100.0,37.1816,37.1892,37.1434,37.151,3100.0
2014-12-04 09:55:00,48.7,48.72,48.69,48.7,1700.0,37.1434,37.1587,37.1358,37.1434,1700.0
2014-12-04 10:00:00,48.68,48.77,48.68,48.76,3700.0,37.1282,37.1968,37.1282,37.1892,3700.0
2014-12-04 10:05:00,48.75,48.8,48.64,48.64,4600.0,37.1816,37.2197,37.0977,37.0977,4600.0
2014-12-04 10:10:00,48.65,48.67,48.61,48.63,10000.0,37.1053,37.1205,37.0748,37.09,10000.0
2014-12-04 10:15:00,48.63,48.65,48.61,48.64,7400.0,37.09,37.1053,37.0748,37.0977,7400.0
2014-12-04 10:20:00,48.65,48.69,48.64,48.67,3800.0,37.1053,37.1358,37.0977,37.1205,3800.0
2014-12-04 10:25:00,48.67,48.68,48.64,48.68,4900.0,37.1205,37.1282,37.0977,37.1282,4900.0
2014-12-04 10:30:00,48.68,48.69,48.65,48.69,6100.0,37.1282,37.1358,37.1053,37.1358,6100.0
2014-12-04 10:35:00,48.68,48.7,48.65,48.68,5300.0,37.1282,37.1434,37.1053,37.1282,5300.0
2014-12-04 10:40:00,48.68,48.71,48.66,48.67,8700.0,37.1282,37.151,37.1129,37.1205,8700.0
2014-12-04 10:45:00,48.69,48.69,48.65,48.67,3900.0,37.1358,37.1358,37.1053,37.1205,3900.0
2014-12-04 10:50:00,48.69,48.71,48.68,48.71,1800.0,37.1358,37.151,37.1282,37.151,1800.0
2014-12-04 10:55:00,48.72,48.76,48.72,48.73,2700.0,37.1587,37.1892,37.1587,37.1663,2700.0
2014-12-04 11:00:00,48.73,48.79,48.73,48.79,2900.0,37.1663,37.2121,37.1663,37.2121,2900.0
2014-12-04 11:05:00,48.8,48.8,48.78,48.8,3100.0,37.2197,37.2197,37.2044,37.2197,3100.0
2014-12-04 11:10:00,48.8,48.84,48.79,48.84,5800.0,37.2197,37.2502,37.2121,37.2502,5800.0
2014-12-04 11:15:00,48.85,48.85,48.82,48.85,3200.0,37.2578,37.2578,37.2349,37.2578,3200.0
2014-12-04 11:20:00,48.85,48.87,48.84,48.87,5100.0,37.2578,37.2731,37.2502,37.2731,5100.0
2014-12-04 11:25:00,48.87,48.88,48.8,48.82,3600.0,37.2731,37.2807,37.2197,37.2349,3600.0
2014-12-04 11:30:00,48.83,48.86,48.8,48.86,4000.0,37.2426,37.2655,37.2197,37.2655,4000.0
2014-12-04 11:35:00,48.86,48.91,48.86,48.89,3100.0,37.2655,37.3036,37.2655,37.2883,3100.0
2014-12-04 11:40:00,48.89,48.93,48.89,48.93,1000.0,37.2883,37.3188,37.2883,37.3188,1000.0
2014-12-04 11:45:00,48.94,48.95,48.93,48.94,3200.0,37.3265,37.3341,37.3188,37.3265,3200.0
2014-12-04 11:50:00,48.94,48.96,48.93,48.96,3600.0,37.3265,37.3417,37.3188,37.3417,3600.0
2014-12-04 11:55:00,48.96,48.99,48.96,48.99,3600.0,37.3417,37.3646,37.3417,37.3646,3600.0
2014-12-04 12:00:00,48.98,49.01,48.98,48.99,3800.0,37.357,37.3799,37.357,37.3646,3800.0
2014-12-04 12:05:00,48.99,49.02,48.97,48.97,9600.0,37.3646,37.3875,37.3494,37.3494,9600.0
2014-12-04 12:10:00,48.97,49.06,48.95,49.04,23600.0,37.3494,37.418,37.3341,37.4027,23600.0
2014-12-04 12:15:00,49.04,49.05,49.02,49.05,11000.0,37.4027,37.4104,37.3875,37.4104,11000.0
2014-12-04 12:20:00,49.05,49.06,48.97,48.97,6500.0,37.4104,37.418,37.3494,37.3494,6500.0
2014-12-04 12:25:00,48.98,49.01,48.97,48.98,5700.0,37.357,37.3799,37.3494,37.357,5700.0
2014-12-04 12:30:00,48.98,49.09,48.97,49.04,9600.0,37.357,37.4409,37.3494,37.4027,9600.0
2014-12-04 12:35:00,49.05,49.06,49.02,49.03,2400.0,37.4104,37.418,37.3875,37.3951,2400.0
2014-12-04 12:40:00,49.03,49.04,48.99,49.02,2900.0,37.3951,37.4027,37.3646,37.3875,2900.0
2014-12-04 12:45:00,49.01,49.01,48.98,48.99,1600.0,37.3799,37.3799,37.357,37.3646,1600.0
2014-12-04 12:50:00,48.98,49.01,48.97,49.01,2300.0,37.357,37.3799,37.3494,37.3799,2300.0
2014-12-04 12:55:00,49.02,49.02,48.99,49.01,1800.0,37.3875,37.3875,37.3646,37.3799,1800.0
2014-12-04 13:00:00,49.01,49.02,48.98,48.99,3300.0,37.3799,37.3875,37.357,37.3646,3300.0
2014-12-04 13:05:00,48.99,48.99,48.96,48.97,3600.0,37.3646,37.3646,37.3417,37.3494,3600.0
2014-12-04 13:10:00,48.95,48.97,48.95,48.97,500.0,37.3341,37.3494,37.3341,37.3494,500.0
2014-12-04 13:15:00,48.96,48.97,48.94,48.94,2100.0,37.3417,37.3494,37.3265,37.3265,2100.0
2014-12-04 13:20:00,48.95,48.97,48.94,48.94,1000.0,37.3341,37.3494,37.3265,37.3265,1000.0
2014-12-04 13:25:00,48.94,48.94,48.9,48.91,3400.0,37.3265,37.3265,37.296,37.3036,3400.0
2014-12-04 13:30:00,48.92,48.93,48.89,48.89,5200.0,37.3112,37.3188,37.2883,37.2883,5200.0
2014-12-04 13:35:00,48.91,48.94,48.88,48.94,4100.0,37.3036,37.3265,37.2807,37.3265,4100.0
2014-12-04 13:40:00,48.96,48.97,48.94,48.95,7000.0,37.3417,37.3494,37.3265,37.3341,7000.0
2014-12-04 13:45:00,48.95,48.95,48.92,48.94,2200.0,37.3341,37.3341,37.3112,37.3265,2200.0
2014-12-04 13:50:00,48.94,48.95,48.94,48.95,2800.0,37.3265,37.3341,37.3265,37.3341,2800.0
2014-12-04 13:55:00,48.94,48.96,48.93,48.94,2500.0,37.3265,37.3417,37.3188,37.3265,2500.0
2014-12-04 14:00:00,48.93,48.94,48.91,48.93,5300.0,37.3188,37.3265,37.3036,37.3188,5300.0
2014-12-04 14:05:00,48.95,48.99,48.95,48.99,1600.0,37.3341,37.3646,37.3341,37.3646,1600.0
2014-12-04 14:10:00,48.98,49.0,48.98,49.0,3900.0,37.357,37.3722,37.357,37.3722,3900.0
2014-12-04 14:15:00,49.0,49.01,48.97,48.97,5000.0,37.3722,37.3799,37.3494,37.3494,5000.0
2014-12-04 14:20:00,48.96,49.02,48.95,49.0,6100.0,37.3417,37.3875,37.3341,37.3722,6100.0
2014-12-04 14:25:00,49.0,49.0,48.98,48.99,3400.0,37.3722,37.3722,37.357,37.3646,3400.0
2014-12-04 14:30:00,48.99,48.99,48.94,48.96,3800.0,37.3646,37.3646,37.3265,37.3417,3800.0
2014-12-04 14:35:00,48.94,48.95,48.92,48.93,7500.0,37.3265,37.3341,37.3112,37.3188,7500.0
2014-12-04 14:40:00,48.94,48.95,48.92,48.93,4900.0,37.3265,37.3341,37.3112,37.3188,4900.0
2014-12-04 14:45:00,48.94,48.94,48.9,48.91,4000.0,37.3265,37.3265,37.296,37.3036,4000.0
2014-12-04 14:50:00,48.91,48.91,48.89,48.9,2500.0,37.3036,37.3036,37.2883,37.296,2500.0
2014-12-04 14:55:00,48.91,48.95,48.91,48.95,3400.0,37.3036,37.3341,37.3036,37.3341,3400.0
2014-12-04 15:00:00,48.95,48.96,48.95,48.96,4800.0,37.3341,37.3417,37.3341,37.3417,4800.0
2014-12-04 15:05:00,48.95,48.96,48.89,48.89,15900.0,37.3341,37.3417,37.2883,37.2883,15900.0
2014-12-04 15:10:00,48.89,48.9,48.88,48.88,6200.0,37.2883,37.296,37.2807,37.2807,6200.0
2014-12-04 15:15:00,48.87,48.88,48.81,48.81,10400.0,37.2731,37.2807,37.2273,37.2273,10400.0
2014-12-04 15:20:00,48.82,48.82,48.74,48.75,9200.0,37.2349,37.2349,37.1739,37.1816,9200.0
2014-12-04 15:25:00,48.75,48.76,48.74,48.74,7300.0,37.1816,37.1892,37.1739,37.1739,7300.0
2014-12-04 15:30:00,48.74,48.89,48.74,48.89,20100.0,37.1739,37.2883,37.1739,37.2883,20100.0
2014-12-04 15:35:00,48.88,48.9,48.86,48.88,17600.0,37.2807,37.296,37.2655,37.2807,17600.0
2014-12-04 15:40:00,48.87,48.88,48.81,48.87,29700.0,37.2731,37.2807,37.2273,37.2731,29700.0
2014-12-04 15:45:00,48.88,48.9,48.86,48.89,28700.0,37.2807,37.296,37.2655,37.2883,28700.0
2014-12-04 15:50:00,48.9,48.97,48.89,48.95,27200.0,37.296,37.3494,37.2883,37.3341,27200.0
2014-12-04 15:55:00,48.95,49.02,48.95,49.0,80200.0,37.3341,37.3875,37.3341,37.3722,80200.0
2014-12-05 09:30:00,49.14,49.22,49.02,49.13,13200.0,37.479,37.54,37.3875,37.4714,13200.0
2014-12-05 09:35:00,49.13,49.13,48.86,48.9,3100.0,37.4714,37.4714,37.2655,37.296,3100.0
2014-12-05 09:40:00,48.88,49.05,48.82,48.92,38900.0,37.2807,37.4104,37.2349,37.3112,38900.0
2014-12-05 09:45:00,48.9,49.03,48.89,49.0,10000.0,37.296,37.3951,37.2883,37.3722,10000.0
2014-12-05 09:50:00,49.01,49.07,48.9,48.9,8100.0,37.3799,37.4256,37.296,37.296,8100.0
2014-12-05 09:55:00,48.89,48.92,48.64,48.73,38800.0,37.2883,37.3112,37.0977,37.1663,38800.0
2014-12-05 10:00:00,48.73,48.91,48.65,48.89,45100.0,37.1663,37.3036,37.1053,37.2883,45100.0
2014-12-05 10:05:00,48.89,49.01,48.66,48.66,28800.0,37.2883,37.3799,37.1129,37.1129,28800.0
2014-12-05 10:10:00,48.68,48.71,48.66,48.68,3000.0,37.1282,37.151,37.1129,37.1282,3000.0
2014-12-05 10:15:00,48.68,48.76,48.64,48.76,4200.0,37.1282,37.1892,37.0977,37.1892,4200.0
2014-12-05 10:20:00,48.75,48.75,48.67,48.71,1900.0,37.1816,37.1816,37.1205,37.151,1900.0
2014-12-05 10:25:00,48.69,48.69,48.56,48.57,2300.0,37.1358,37.1358,37.0366,37.0443,2300.0
2014-12-05 10:30:00,48.58,48.6,48.55,48.56,3800.0,37.0519,37.0672,37.029,37.0366,3800.0
2014-12-05 10:35:00,48.55,48.56,48.4,48.41,29400.0,37.029,37.0366,36.9146,36.9222,29400.0
2014-12-05 10:40:00,48.39,48.57,48.37,48.57,5400.0,36.907,37.0443,36.8917,37.0443,5400.0
2014-12-05 10:45:00,48.58,48.6,48.46,48.46,4700.0,37.0519,37.0672,36.9604,36.9604,4700.0
2014-12-05 10:50:00,48.45,48.46,48.42,48.42,2400.0,36.9527,36.9604,36.9299,36.9299,2400.0
2014-12-05 10:55:00,48.43,48.45,48.39,48.44,1700.0,36.9375,36.9527,36.907,36.9451,1700.0
2014-12-05 11:00:00,48.42,48.49,48.42,48.45,4800.0,36.9299,36.9833,36.9299,36.9527,4800.0
2014-12-05 11:05:00,48.43,48.48,48.39,48.39,10100.0,36.9375,36.9756,36.907,36.907,10100.0
2014-12-05 11:10:00,48.4,48.42,48.35,48.35,5100.0,36.9146,36.9299,36.8765,36.8765,5100.0
2014-12-05 11:15:00,48.35,48.37,48.35,48.37,3300.0,36.8765,36.8917,36.8765,36.8917,3300.0
2014-12-05 11:20:00,48.36,48.39,48.35,48.39,2400.0,36.8841,36.907,36.8765,36.907,2400.0
2014-12-05 11:25:00,48.39,48.42,48.38,48.38,4400.0,36.907,36.9299,36.8994,36.8994,4400.0
2014-12-05 11:30:00,48.38,48.41,48.37,48.4,5500.0,36.8994,36.9222,36.8917,36.9146,5500.0
2014-12-05 11:35:00,48.42,48.42,48.35,48.38,4400.0,36.9299,36.9299,36.8765,36.8994,4400.0
2014-12-05 11:40:00,48.36,48.37,48.34,48.36,4200.0,36.8841,36.8917,36.8689,36.8841,4200.0
2014-12-05 11:45:00,48.37,48.39,48.35,48.39,2000.0,36.8917,36.907,36.8765,36.907,2000.0
2014-12-05 11:50:00,48.4,48.41,48.35,48.4,5900.0,36.9146,36.9222,36.8765,36.9146,5900.0
2014-12-05 11:55:00,48.41,48.43,48.33,48.35,4800.0,36.9222,36.9375,36.8612,36.8765,4800.0
2014-12-05 12:00:00,48.33,48.35,48.32,48.34,1600.0,36.8612,36.8765,36.8536,36.8689,1600.0
2014-12-05 12:05:00,48.33,48.35,48.28,48.33,5400.0,36.8612,36.8765,36.8231,36.8612,5400.0
2014-12-05 12:10:00,48.34,48.38,48.34,48.38,4200.0,36.8689,36.8994,36.8689,36.8994,4200.0
2014-12-05 12:15:00,48.37,48.42,48.36,48.42,3300.0,36.8917,36.9299,36.8841,36.9299,3300.0
2014-12-05 12:20:00,48.42,48.42,48.37,48.37,4000.0,36.9299,36.9299,36.8917,36.8917,4000.0
2014-12-05 12:25:00,48.37,48.37,48.33,48.34,2700.0,36.8917,36.8917,36.8612,36.8689,2700.0
2014-12-05 12:30:00,48.35,48.37,48.33,48.33,5400.0,36.8765,36.8917,36.8612,36.8612,5400.0
2014-12-05 12:35:00,48.32,48.38,48.32,48.38,3300.0,36.8536,36.8994,36.8536,36.8994,3300.0
2014-12-05 12:40:00,48.37,48.44,48.37,48.43,4900.0,36.8917,36.9451,36.8917,36.9375,4900.0
2014-12-05 12:45:00,48.45,48.45,48.39,48.39,3900.0,36.9527,36.9527,36.907,36.907,3900.0
2014-12-05 12:50:00,48.38,48.39,48.33,48.33,2900.0,36.8994,36.907,36.8612,36.8612,2900.0
2014-12-05 12:55:00,48.32,48.35,48.32,48.35,3900.0,36.8536,36.8765,36.8536,36.8765,3900.0
2014-12-05 13:00:00,48.34,48.37,48.33,48.37,5100.0,36.8689,36.8917,36.8612,36.8917,5100.0
2014-12-05 13:05:00,48.35,48.38,48.34,48.34,3100.0,36.8765,36.8994,36.8689,36.8689,3100.0
2014-12-05 13:10:00,48.35,48.35,48.32,48.33,4500.0,36.8765,36.8765,36.8536,36.8612,4500.0
2014-12-05 13:15:00,48.33,48.36,48.31,48.34,3600.0,36.8612,36.8841,36.846,36.8689,3600.0
2014-12-05 13:20:00,48.34,48.36,48.32,48.36,2300.0,36.8689,36.8841,36.8536,36.8841,2300.0
2014-12-05 13:25:00,48.35,48.35,48.32,48.34,2300.0,36.8765,36.8765,36.8536,36.8689,2300.0
2014-12-05 13:30:00,48.33,48.36,48.33,48.36,2000.0,36.8612,36.8841,36.8612,36.8841,2000.0
2014-12-05 13:35:00,48.37,48.4,48.35,48.39,3300.0,36.8917,36.9146,36.8765,36.907,3300.0
2014-12-05 13:40:00,48.4,48.42,48.38,48.42,1000.0,36.9146,36.9299,36.8994,36.9299,1000.0
2014-12-05 13:45:00,48.41,48.45,48.41,48.44,3700.0,36.9222,36.9527,36.9222,36.9451,3700.0
2014-12-05 13:50:00,48.44,48.45,48.41,48.44,4300.0,36.9451,36.9527,36.9222,36.9451,4300.0
2014-12-05 13:55:00,48.43,48.45,48.41,48.43,5200.0,36.9375,36.9527,36.9222,36.9375,5200.0
2014-12-05 14:00:00,48.42,48.47,48.42,48.47,7700.0,36.9299,36.968,36.9299,36.968,7700.0
2014-12-05 14:05:00,48.47,48.49,48.47,48.49,3600.0,36.968,36.9833,36.968,36.9833,3600.0
2014-12-05 14:10:00,48.49,48.52,48.45,48.52,6800.0,36.9833,37.0061,36.9527,37.0061,6800.0
2014-12-05 14:15:00,48.51,48.55,48.5,48.54,5200.0,36.9985,37.029,36.9909,37.0214,5200.0
2014-12-05 14:20:00,48.53,48.54,48.5,48.52,2500.0,37.0138,37.0214,36.9909,37.0061,2500.0
2014-12-05 14:25:00,48.51,48.52,48.49,48.49,3600.0,36.9985,37.0061,36.9833,36.9833,3600.0
2014-12-05 14:30:00,48.48,48.5,48.43,48.45,6800.0,36.9756,36.9909,36.9375,36.9527,6800.0
2014-12-05 14:35:00,48.45,48.47,48.41,48.41,11300.0,36.9527,36.968,36.9222,36.9222,11300.0
2014-12-05 14:40:00,48.43,48.45,48.43,48.43,4200.0,36.9375,36.9527,36.9375,36.9375,4200.0
2014-12-05 14:45:00,48.44,48.45,48.34,48.36,25000.0,36.9451,36.9527,36.8689,36.8841,25000.0
2014-12-05 14:50:00,48.36,48.39,48.32,48.38,34100.0,36.8841,36.907,36.8536,36.8994,34100.0
2014-12-05 14:55:00,48.37,48.4,48.34,48.37,11300.0,36.8917,36.9146,36.8689,36.8917,11300.0
2014-12-05 15:00:00,48.35,48.35,48.22,48.23,14800.0,36.8765,36.8765,36.7773,36.785,14800.0
2014-12-05 15:05:00,48.24,48.35,48.24,48.33,13400.0,36.7926,36.8765,36.7926,36.8612,13400.0
2014-12-05 15:10:00,48.33,48.41,48.32,48.41,11600.0,36.8612,36.9222,36.8536,36.9222,11600.0
2014-12-05 15:15:00,48.41,48.45,48.38,48.4,10800.0,36.9222,36.9527,36.8994,36.9146,10800.0
2014-12-05 15:20:00,48.4,48.4,48.35,48.38,14000.0,36.9146,36.9146,36.8765,36.8994,14000.0
2014-12-05 15:25:00,48.38,48.41,48.34,48.37,18400.0,36.8994,36.9222,36.8689,36.8917,18400.0
2014-12-05 15:30:00,48.38,48.38,48.29,48.3,17100.0,36.8994,36.8994,36.8307,36.8383,17100.0
2014-12-05 15:35:00,48.3,48.3,48.25,48.26,18700.0,36.8383,36.8383,36.8002,36.8078,18700.0
2014-12-05 15:40:00,48.25,48.25,48.19,48.21,34200.0,36.8002,36.8002,36.7544,36.7697,34200.0
2014-12-05 15:45:00,48.22,48.28,48.17,48.17,63900.0,36.7773,36.8231,36.7392,36.7392,63900.0
2014-12-05 15:50:00,48.17,48.34,48.17,48.31,61800.0,36.7392,36.8689,36.7392,36.846,61800.0
2014-12-05 15:55:00,48.33,48.42,48.32,48.41,88200.0,36.8612,36.9299,36.8536,36.9222,88200.0
2014-12-08 09:30:00,48.26,48.32,48.05,48.11,17100.0,36.8078,36.8536,36.6477,36.6934,17100.0
2014-12-08 09:35:00,48.16,48.27,48.14,48.27,1600.0,36.7316,36.8155,36.7163,36.8155,1600.0
2014-12-08 09:40:00,48.3,48.31,48.25,48.3,5300.0,36.8383,36.846,36.8002,36.8383,5300.0
2014-12-08 09:45:00,48.31,48.44,48.26,48.44,5500.0,36.846,36.9451,36.8078,36.9451,5500.0
2014-12-08 09:50:00,48.46,48.46,48.29,48.31,4500.0,36.9604,36.9604,36.8307,36.846,4500.0
2014-12-08 09:55:00,48.33,48.38,48.3,48.37,2500.0,36.8612,36.8994,36.8383,36.8917,2500.0
2014-12-08 10:00:00,48.41,48.45,48.35,48.42,7100.0,36.9222,36.9527,36.8765,36.9299,7100.0
2014-12-08 10:05:00,48.42,48.43,48.36,48.36,4700.0,36.9299,36.9375,36.8841,36.8841,4700.0
2014-12-08 10:10:00,48.35,48.4,48.34,48.4,4300.0,36.8765,36.9146,36.8689,36.9146,4300.0
2014-12-08 10:15:00,48.4,48.42,48.28,48.36,29100.0,36.9146,36.9299,36.8231,36.8841,29100.0
2014-12-08 10:20:00,48.37,48.41,48.36,48.38,4200.0,36.8917,36.9222,36.8841,36.8994,4200.0
2014-12-08 10:25:00,48.4,48.51,48.39,48.51,8200.0,36.9146,36.9985,36.907,36.9985,8200.0
2014-12-08 10:30:00,48.51,48.61,48.51,48.61,4200.0,36.9985,37.0748,36.9985,37.0748,4200.0
2014-12-08 10:35:00,48.61,48.65,48.59,48.64,4000.0,37.0748,37.1053,37.0595,37.0977,4000.0
2014-12-08 10:40:00,48.65,48.68,48.64,48.68,4600.0,37.1053,37.1282,37.0977,37.1282,4600.0
2014-12-08 10:45:00,48.68,48.72,48.68,48.69,6500.0,37.1282,37.1587,37.1282,37.1358,6500.0
2014-12-08 10:50:00,48.69,48.77,48.67,48.74,7900.0,37.1358,37.1968,37.1205,37.1739,7900.0
2014-12-08 10:55:00,48.75,48.78,48.74,48.78,10200.0,37.1816,37.2044,37.1739,37.2044,10200.0
2014-12-08 11:00:00,48.77,48.81,48.76,48.81,6300.0,37.1968,37.2273,37.1892,37.2273,6300.0
2014-12-08 11:05:00,48.82,48.84,48.81,48.81,4900.0,37.2349,37.2502,37.2273,37.2273,4900.0
2014-12-08 11:10:00,48.81,48.82,48.67,48.68,13900.0,37.2273,37.2349,37.1205,37.1282,13900.0
2014-12-08 11:15:00,48.68,48.68,48.61,48.67,6900.0,37.1282,37.1282,37.0748,37.1205,6900.0
2014-12-08 11:20:00,48.69,48.71,48.65,48.65,4300.0,37.1358,37.151,37.1053,37.1053,4300.0
2014-12-08 11:25:00,48.66,48.67,48.64,48.65,5200.0,37.1129,37.1205,37.0977,37.1053,5200.0
2014-12-08 11:30:00,48.67,48.7,48.64,48.65,7700.0,37.1205,37.1434,37.0977,37.1053,7700.0
2014-12-08 11:35:00,48.62,48.67,48.61,48.62,7900.0,37.0824,37.1205,37.0748,37.0824,7900.0
2014-12-08 11:40:00,48.62,48.64,48.61,48.61,3500.0,37.0824,37.0977,37.0748,37.0748,3500.0
2014-12-08 11:45:00,48.61,48.65,48.59,48.64,3300.0,37.0748,37.1053,37.0595,37.0977,3300.0
2014-12-08 11:50:00,48.64,48.64,48.58,48.6,7900.0,37.0977,37.0977,37.0519,37.0672,7900.0
2014-12-08 11:55:00,48.59,48.6,48.56,48.6,3500.0,37.0595,37.0672,37.0366,37.0672,3500.0
2014-12-08 12:00:00,48.59,48.59,48.53,48.56,4900.0,37.0595,37.0595,37.0138,37.0366,4900.0
2014-12-08 12:05:00,48.56,48.6,48.55,48.59,2600.0,37.0366,37.0672,37.029,37.0595,2600.0
2014-12-08 12:10:00,48.56,48.56,48.38,48.38,7100.0,37.0366,37.0366,36.8994,36.8994,7100.0
2014-12-08 12:15:00,48.39,48.39,48.31,48.35,6300.0,36.907,36.907,36.846,36.8765,6300.0
2014-12-08 12:20:00,48.35,48.37,48.3,48.36,2000.0,36.8765,36.8917,36.8383,36.8841,2000.0
2014-12-08 12:25:00,48.34,48.34,48.3,48.33,2800.0,36.8689,36.8689,36.8383,36.8612,2800.0
2014-12-08 12:30:00,48.32,48.38,48.29,48.38,4800.0,36.8536,36.8994,36.8307,36.8994,4800.0
2014-12-08 12:35:00,48.37,48.41,48.35,48.41,3000.0,36.8917,36.9222,36.8765,36.9222,3000.0
2014-12-08 12:40:00,48.42,48.42,48.38,48.4,2800.0,36.9299,36.9299,36.8994,36.9146,2800.0
2014-12-08 12:45:00,48.4,48.4,48.36,48.38,3200.0,36.9146,36.9146,36.8841,36.8994,3200.0
2014-12-08 12:50:00,48.37,48.39,48.35,48.35,10100.0,36.8917,36.907,36.8765,36.8765,10100.0
2014-12-08 12:55:00,48.34,48.35,48.26,48.27,4300.0,36.8689,36.8765,36.8078,36.8155,4300.0
2014-12-08 13:00:00,48.29,48.29,48.26,48.29,1300.0,36.8307,36.8307,36.8078,36.8307,1300.0
2014-12-08 13:05:00,48.28,48.3,48.27,48.28,11000.0,36.8231,36.8383,36.8155,36.8231,11000.0
2014-12-08 13:10:00,48.27,48.32,48.27,48.27,5400.0,36.8155,36.8536,36.8155,36.8155,5400.0
2014-12-08 13:15:00,48.27,48.29,48.27,48.27,3900.0,36.8155,36.8307,36.8155,36.8155,3900.0
2014-12-08 13:20:00,48.26,48.28,48.23,48.25,18900.0,36.8078,36.8231,36.785,36.8002,18900.0
2014-12-08 13:25:00,48.26,48.27,48.24,48.26,6500.0,36.8078,36.8155,36.7926,36.8078,6500.0
2014-12-08 13:30:00,48.26,48.26,48.12,48.15,6600.0,36.8078,36.8078,36.7011,36.7239,6600.0
2014-12-08 13:35:00,48.15,48.15,48.08,48.12,4800.0,36.7239,36.7239,36.6705,36.7011,4800.0
2014-12-08 13:40:00,48.11,48.11,48.07,48.08,4200.0,36.6934,36.6934,36.6629,36.6705,4200.0
2014-12-08 13:45:00,48.08,48.13,48.08,48.13,7000.0,36.6705,36.7087,36.6705,36.7087,7000.0
2014-12-08 13:50:00,48.12,48.15,48.11,48.15,3500.0,36.7011,36.7239,36.6934,36.7239,3500.0
2014-12-08 13:55:00,48.15,48.16,48.09,48.09,7400.0,36.7239,36.7316,36.6782,36.6782,7400.0
2014-12-08 14:00:00,48.09,48.09,48.02,48.03,4200.0,36.6782,36.6782,36.6248,36.6324,4200.0
2014-12-08 14:05:00,48.04,48.08,48.03,48.08,10200.0,36.64,36.6705,36.6324,36.6705,10200.0
2014-12-08 14:10:00,48.07,48.07,47.99,47.99,8100.0,36.6629,36.6629,36.6019,36.6019,8100.0
2014-12-08 14:15:00,47.99,48.05,47.97,48.04,5600.0,36.6019,36.6477,36.5867,36.64,5600.0
2014-12-08 14:20:00,48.03,48.08,48.02,48.08,9100.0,36.6324,36.6705,36.6248,36.6705,9100.0
2014-12-08 14:25:00,48.08,48.08,48.05,48.07,7400.0,36.6705,36.6705,36.6477,36.6629,7400.0
2014-12-08 14:30:00,48.07,48.1,48.06,48.1,6800.0,36.6629,36.6858,36.6553,36.6858,6800.0
2014-12-08 14:35:00,48.1,48.13,48.08,48.13,5000.0,36.6858,36.7087,36.6705,36.7087,5000.0
2014-12-08 14:40:00,48.13,48.14,48.11,48.11,5600.0,36.7087,36.7163,36.6934,36.6934,5600.0
2014-12-08 14:45:00,48.1,48.1,48.07,48.1,6600.0,36.6858,36.6858,36.6629,36.6858,6600.0
2014-12-08 14:50:00,48.1,48.15,48.08,48.15,5800.0,36.6858,36.7239,36.6705,36.7239,5800.0
2014-12-08 14:55:00,48.15,48.15,48.1,48.1,9600.0,36.7239,36.7239,36.6858,36.6858,9600.0
2014-12-08 15:00:00,48.09,48.09,48.06,48.07,11300.0,36.6782,36.6782,36.6553,36.6629,11300.0
2014-12-08 15:05:00,48.06,48.06,48.0,48.0,10800.0,36.6553,36.6553,36.6095,36.6095,10800.0
2014-12-08 15:10:00,48.01,48.07,48.01,48.05,12800.0,36.6172,36.6629,36.6172,36.6477,12800.0
2014-12-08 15:15:00,48.04,48.07,48.0,48.0,9000.0,36.64,36.6629,36.6095,36.6095,9000.0
2014-12-08 15:20:00,48.01,48.09,48.01,48.07,10600.0,36.6172,36.6782,36.6172,36.6629,10600.0
2014-12-08 15:25:00,48.07,48.12,48.06,48.07,12600.0,36.6629,36.7011,36.6553,36.6629,12600.0
2014-12-08 15:30:00,48.08,48.08,48.02,48.03,11700.0,36.6705,36.6705,36.6248,36.6324,11700.0
2014-12-08 15:35:00,48.02,48.03,47.97,48.0,13100.0,36.6248,36.6324,36.5867,36.6095,13100.0
2014-12-08 15:40:00,48.0,48.04,47.97,48.0,18400.0,36.6095,36.64,36.5867,36.6095,18400.0
2014-12-08 15:45:00,48.02,48.06,47.99,47.99,26300.0,36.6248,36.6553,36.6019,36.6019,26300.0
2014-12-08 15:50:00,48.0,48.12,47.98,48.11,42600.0,36.6095,36.7011,36.5943,36.6934,42600.0
2014-12-08 15:55:00,48.12,48.17,48.11,48.13,84000.0,36.7011,36.7392,36.6934,36.7087,84000.0
2014-12-09 09:30:00,47.52,47.59,47.47,47.59,3900.0,36.2434,36.2968,36.2053,36.2968,3900.0
2014-12-09 09:35:00,47.45,47.48,47.11,47.24,30600.0,36.19,36.2129,35.9307,36.0299,30600.0
2014-12-09 09:40:00,47.24,47.48,47.21,47.37,20900.0,36.0299,36.2129,36.007,36.129,20900.0
2014-12-09 09:45:00,47.34,47.37,47.23,47.3,15800.0,36.1062,36.129,36.0223,36.0756,15800.0
2014-12-09 09:50:00,47.27,47.3,47.17,47.28,7900.0,36.0528,36.0756,35.9765,36.0604,7900.0
2014-12-09 09:55:00,47.27,47.46,47.26,47.41,4800.0,36.0528,36.1977,36.0451,36.1595,4800.0
2014-12-09 10:00:00,47.36,47.57,47.35,47.57,8200.0,36.1214,36.2816,36.1138,36.2816,8200.0
2014-12-09 10:05:00,47.54,47.57,47.36,47.54,9800.0,36.2587,36.2816,36.1214,36.2587,9800.0
2014-12-09 10:10:00,47.55,47.55,47.47,47.54,4200.0,36.2663,36.2663,36.2053,36.2587,4200.0
2014-12-09 10:15:00,47.49,47.58,47.49,47.5,10900.0,36.2206,36.2892,36.2206,36.2282,10900.0
2014-12-09 10:20:00,47.49,47.51,47.47,47.51,6800.0,36.2206,36.2358,36.2053,36.2358,6800.0
2014-12-09 10:25:00,47.5,47.53,47.45,47.45,9400.0,36.2282,36.2511,36.19,36.19,9400.0
2014-12-09 10:30:00,47.45,47.47,47.18,47.34,52200.0,36.19,36.2053,35.9841,36.1062,52200.0
2014-12-09 10:35:00,47.34,47.42,47.31,47.36,10400.0,36.1062,36.1672,36.0833,36.1214,10400.0
2014-12-09 10:40:00,47.39,47.45,47.38,47.45,2700.0,36.1443,36.19,36.1367,36.19,2700.0
2014-12-09 10:45:00,47.43,47.45,47.4,47.42,5700.0,36.1748,36.19,36.1519,36.1672,5700.0
2014-12-09 10:50:00,47.44,47.44,47.35,47.39,11600.0,36.1824,36.1824,36.1138,36.1443,11600.0
2014-12-09 10:55:00,47.39,47.5,47.39,47.49,21800.0,36.1443,36.2282,36.1443,36.2206,21800.0
2014-12-09 11:00:00,47.47,47.47,47.37,47.38,6200.0,36.2053,36.2053,36.129,36.1367,6200.0
2014-12-09 11:05:00,47.39,47.39,47.24,47.24,6600.0,36.1443,36.1443,36.0299,36.0299,6600.0
2014-12-09 11:10:00,47.24,47.29,47.24,47.28,5400.0,36.0299,36.068,36.0299,36.0604,5400.0
2014-12-09 11:15:00,47.3,47.32,47.24,47.28,11000.0,36.0756,36.0909,36.0299,36.0604,11000.0
2014-12-09 11:20:00,47.26,47.27,47.18,47.19,6800.0,36.0451,36.0528,35.9841,35.9917,6800.0
2014-12-09 11:25:00,47.23,47.32,47.22,47.26,7000.0,36.0223,36.0909,36.0146,36.0451,7000.0
2014-12-09 11:30:00,47.27,47.34,47.25,47.33,6500.0,36.0528,36.1062,36.0375,36.0985,6500.0
2014-12-09 11:35:00,47.33,47.37,47.32,47.37,7900.0,36.0985,36.129,36.0909,36.129,7900.0
2014-12-09 11:40:00,47.38,47.38,47.29,47.35,9600.0,36.1367,36.1367,36.068,36.1138,9600.0
2014-12-09 11:45:00,47.36,47.4,47.35,47.39,4100.0,36.1214,36.1519,36.1138,36.1443,4100.0
2014-12-09 11:50:00,47.41,47.46,47.4,47.46,6000.0,36.1595,36.1977,36.1519,36.1977,6000.0
2014-12-09 11:55:00,47.48,47.48,47.42,47.43,5300.0,36.2129,36.2129,36.1672,36.1748,5300.0
2014-12-09 12:00:00,47.43,47.44,47.31,47.31,7300.0,36.1748,36.1824,36.0833,36.0833,7300.0
2014-12-09 12:05:00,47.32,47.32,47.29,47.29,3600.0,36.0909,36.0909,36.068,36.068,3600.0
2014-12-09 12:10:00,47.29,47.29,47.2,47.23,10600.0,36.068,36.068,35.9994,36.0223,10600.0
2014-12-09 12:15:00,47.23,47.23,47.19,47.2,5700.0,36.0223,36.0223,35.9917,35.9994,5700.0
2014-12-09 12:20:00,47.2,47.25,47.19,47.25,7800.0,35.9994,36.0375,35.9917,36.0375,7800.0
2014-12-09 12:25:00,47.25,47.29,47.24,47.28,8000.0,36.0375,36.068,36.0299,36.0604,8000.0
2014-12-09 12:30:00,47.3,47.33,47.27,47.33,8100.0,36.0756,36.0985,36.0528,36.0985,8100.0
2014-12-09 12:35:00,47.34,47.37,47.32,47.37,9500.0,36.1062,36.129,36.0909,36.129,9500.0
2014-12-09 12:40:00,47.37,47.43,47.35,47.37,13100.0,36.129,36.1748,36.1138,36.129,13100.0
2014-12-09 12:45:00,47.37,47.39,47.34,47.37,15300.0,36.129,36.1443,36.1062,36.129,15300.0
2014-12-09 12:50:00,47.38,47.41,47.37,47.4,20600.0,36.1367,36.1595,36.129,36.1519,20600.0
2014-12-09 12:55:00,47.41,47.52,47.4,47.51,13700.0,36.1595,36.2434,36.1519,36.2358,13700.0
2014-12-09 13:00:00,47.51,47.55,47.49,47.53,12600.0,36.2358,36.2663,36.2206,36.2511,12600.0
2014-12-09 13:05:00,47.54,47.56,47.5,47.55,21200.0,36.2587,36.2739,36.2282,36.2663,21200.0
2014-12-09 13:10:00,47.55,47.59,47.51,47.55,14200.0,36.2663,36.2968,36.2358,36.2663,14200.0
2014-12-09 13:15:00,47.54,47.59,47.54,47.55,9800.0,36.2587,36.2968,36.2587,36.2663,9800.0
2014-12-09 13:20:00,47.55,47.57,47.53,47.55,7500.0,36.2663,36.2816,36.2511,36.2663,7500.0
2014-12-09 13:25:00,47.54,47.6,47.53,47.6,6500.0,36.2587,36.3045,36.2511,36.3045,6500.0
2014-12-09 13:30:00,47.6,47.72,47.59,47.72,10500.0,36.3045,36.396,36.2968,36.396,10500.0
2014-12-09 13:35:00,47.74,47.77,47.69,47.76,9500.0,36.4112,36.4341,36.3731,36.4265,9500.0
2014-12-09 13:40:00,47.76,47.82,47.75,47.82,7900.0,36.4265,36.4722,36.4189,36.4722,7900.0
2014-12-09 13:45:00,47.82,47.82,47.77,47.8,6600.0,36.4722,36.4722,36.4341,36.457,6600.0
2014-12-09 13:50:00,47.82,47.82,47.75,47.79,7600.0,36.4722,36.4722,36.4189,36.4494,7600.0
2014-12-09 13:55:00,47.8,47.81,47.77,47.81,4100.0,36.457,36.4646,36.4341,36.4646,4100.0
2014-12-09 14:00:00,47.79,47.8,47.75,47.75,9500.0,36.4494,36.457,36.4189,36.4189,9500.0
2014-12-09 14:05:00,47.76,47.8,47.76,47.78,4100.0,36.4265,36.457,36.4265,36.4417,4100.0
2014-12-09 14:10:00,47.77,47.79,47.74,47.74,7600.0,36.4341,36.4494,36.4112,36.4112,7600.0
2014-12-09 14:15:00,47.74,47.74,47.68,47.69,8200.0,36.4112,36.4112,36.3655,36.3731,8200.0
2014-12-09 14:20:00,47.69,47.74,47.69,47.73,7800.0,36.3731,36.4112,36.3731,36.4036,7800.0
2014-12-09 14:25:00,47.73,47.74,47.68,47.72,7300.0,36.4036,36.4112,36.3655,36.396,7300.0
2014-12-09 14:30:00,47.72,47.72,47.64,47.64,7400.0,36.396,36.396,36.335,36.335,7400.0
2014-12-09 14:35:00,47.65,47.67,47.62,47.64,8800.0,36.3426,36.3578,36.3197,36.335,8800.0
2014-12-09 14:40:00,47.64,47.7,47.62,47.7,6800.0,36.335,36.3807,36.3197,36.3807,6800.0
2014-12-09 14:45:00,47.69,47.7,47.64,47.64,11400.0,36.3731,36.3807,36.335,36.335,11400.0
2014-12-09 14:50:00,47.65,47.66,47.55,47.57,11200.0,36.3426,36.3502,36.2663,36.2816,11200.0
2014-12-09 14:55:00,47.57,47.59,47.55,47.59,9500.0,36.2816,36.2968,36.2663,36.2968,9500.0
2014-12-09 15:00:00,47.59,47.69,47.58,47.65,13400.0,36.2968,36.3731,36.2892,36.3426,13400.0
2014-12-09 15:05:00,47.65,47.66,47.55,47.56,13200.0,36.3426,36.3502,36.2663,36.2739,13200.0
2014-12-09 15:10:00,47.58,47.63,47.57,47.61,13100.0,36.2892,36.3273,36.2816,36.3121,13100.0
2014-12-09 15:15:00,47.6,47.65,47.6,47.61,11000.0,36.3045,36.3426,36.3045,36.3121,11000.0
2014-12-09 15:20:00,47.62,47.66,47.6,47.66,26300.0,36.3197,36.3502,36.3045,36.3502,26300.0
2014-12-09 15:25:00,47.65,47.73,47.65,47.7,23200.0,36.3426,36.4036,36.3426,36.3807,23200.0
2014-12-09 15:30:00,47.69,47.71,47.66,47.68,38900.0,36.3731,36.3884,36.3502,36.3655,38900.0
2014-12-09 15:35:00,47.68,47.72,47.66,47.7,19900.0,36.3655,36.396,36.3502,36.3807,19900.0
2014-12-09 15:40:00,47.7,47.8,47.69,47.77,29500.0,36.3807,36.457,36.3731,36.4341,29500.0
2014-12-09 15:45:00,47.76,47.78,47.72,47.78,37800.0,36.4265,36.4417,36.396,36.4417,37800.0
2014-12-09 15:50:00,47.77,47.82,47.75,47.82,29700.0,36.4341,36.4722,36.4189,36.4722,29700.0
2014-12-09 15:55:00,47.82,47.87,47.81,47.86,72400.0,36.4722,36.5104,36.4646,36.5028,72400.0
2014-12-10 09:30:00,47.74,47.84,47.69,47.69,4800.0,36.4112,36.4875,36.3731,36.3731,4800.0
2014-12-10 09:35:00,47.68,47.7,47.5,47.58,6500.0,36.3655,36.3807,36.2282,36.2892,6500.0
2014-12-10 09:40:00,47.57,47.94,47.56,47.78,10300.0,36.2816,36.5638,36.2739,36.4417,10300.0
2014-12-10 09:45:00,47.79,47.79,47.71,47.71,2300.0,36.4494,36.4494,36.3884,36.3884,2300.0
2014-12-10 09:50:00,47.64,47.66,47.58,47.61,9800.0,36.335,36.3502,36.2892,36.3121,9800.0
2014-12-10 09:55:00,47.61,47.73,47.59,47.73,2600.0,36.3121,36.4036,36.2968,36.4036,2600.0
2014-12-10 10:00:00,47.73,47.75,47.61,47.61,3000.0,36.4036,36.4189,36.3121,36.3121,3000.0
2014-12-10 10:05:00,47.64,47.68,47.62,47.64,14000.0,36.335,36.3655,36.3197,36.335,14000.0
2014-12-10 10:10:00,47.62,47.8,47.6,47.8,5500.0,36.3197,36.457,36.3045,36.457,5500.0
2014-12-10 10:15:00,47.78,47.89,47.75,47.89,13600.0,36.4417,36.5256,36.4189,36.5256,13600.0
2014-12-10 10:20:00,47.87,47.87,47.73,47.73,16600.0,36.5104,36.5104,36.4036,36.4036,16600.0
2014-12-10 10:25:00,47.7,47.71,47.62,47.66,5500.0,36.3807,36.3884,36.3197,36.3502,5500.0
2014-12-10 10:30:00,47.67,47.67,47.62,47.62,5200.0,36.3578,36.3578,36.3197,36.3197,5200.0
2014-12-10 10:35:00,47.61,47.61,47.54,47.54,2900.0,36.3121,36.3121,36.2587,36.2587,2900.0
2014-12-10 10:40:00,47.55,47.59,47.54,47.59,6800.0,36.2663,36.2968,36.2587,36.2968,6800.0
2014-12-10 10:45:00,47.59,47.67,47.58,47.63,7100.0,36.2968,36.3578,36.2892,36.3273,7100.0
2014-12-10 10:50:00,47.64,47.73,47.59,47.73,3600.0,36.335,36.4036,36.2968,36.4036,3600.0
2014-12-10 10:55:00,47.76,47.8,47.74,47.8,3000.0,36.4265,36.457,36.4112,36.457,3000.0
2014-12-10 11:00:00,47.83,47.84,47.81,47.83,4500.0,36.4799,36.4875,36.4646,36.4799,4500.0
2014-12-10 11:05:00,47.82,47.85,47.82,47.84,4900.0,36.4722,36.4951,36.4722,36.4875,4900.0
2014-12-10 11:10:00,47.84,47.88,47.83,47.87,9800.0,36.4875,36.518,36.4799,36.5104,9800.0
2014-12-10 11:15:00,47.87,47.88,47.83,47.84,10400.0,36.5104,36.518,36.4799,36.4875,10400.0
2014-12-10 11:20:00,47.84,47.89,47.84,47.87,5300.0,36.4875,36.5256,36.4875,36.5104,5300.0
2014-12-10 11:25:00,47.87,47.88,47.83,47.83,2800.0,36.5104,36.518,36.4799,36.4799,2800.0
2014-12-10 11:30:00,47.83,47.84,47.79,47.83,2200.0,36.4799,36.4875,36.4494,36.4799,2200.0
2014-12-10 11:35:00,47.83,47.83,47.77,47.81,5500.0,36.4799,36.4799,36.4341,36.4646,5500.0
2014-12-10 11:40:00,47.8,47.82,47.77,47.78,3300.0,36.457,36.4722,36.4341,36.4417,3300.0
2014-12-10 11:45:00,47.76,47.84,47.76,47.84,2400.0,36.4265,36.4875,36.4265,36.4875,2400.0
2014-12-10 11:50:00,47.82,47.92,47.82,47.89,9500.0,36.4722,36.5485,36.4722,36.5256,9500.0
2014-12-10 11:55:00,47.9,47.91,47.86,47.9,2300.0,36.5333,36.5409,36.5028,36.5333,2300.0
2014-12-10 12:00:00,47.93,47.95,47.91,47.93,5200.0,36.5561,36.5714,36.5409,36.5561,5200.0
2014-12-10 12:05:00,47.93,48.03,47.93,48.03,4500.0,36.5561,36.6324,36.5561,36.6324,4500.0
2014-12-10 12:10:00,48.03,48.1,48.01,48.05,5700.0,36.6324,36.6858,36.6172,36.6477,5700.0
2014-12-10 12:15:00,48.04,48.04,47.94,47.95,5000.0,36.64,36.64,36.5638,36.5714,5000.0
2014-12-10 12:20:00,47.94,47.98,47.91,47.96,2400.0,36.5638,36.5943,36.5409,36.579,2400.0
2014-12-10 12:25:00,47.95,47.96,47.94,47.96,5200.0,36.5714,36.579,36.5638,36.579,5200.0
2014-12-10 12:30:00,47.95,47.96,47.9,47.92,5900.0,36.5714,36.579,36.5333,36.5485,5900.0
2014-12-10 12:35:00,47.9,48.0,47.9,47.95,4400.0,36.5333,36.6095,36.5333,36.5714,4400.0
2014-12-10 12:40:00,47.94,47.96,47.93,47.96,3500.0,36.5638,36.579,36.5561,36.579,3500.0
2014-12-10 12:45:00,47.97,48.01,47.96,47.97,3300.0,36.5867,36.6172,36.579,36.5867,3300.0
2014-12-10 12:50:00,47.98,48.01,47.95,47.95,2700.0,36.5943,36.6172,36.5714,36.5714,2700.0
2014-12-10 12:55:00,47.95,47.96,47.93,47.96,2400.0,36.5714,36.579,36.5561,36.579,2400.0
2014-12-10 13:00:00,47.94,47.97,47.94,47.94,4800.0,36.5638,36.5867,36.5638,36.5638,4800.0
2014-12-10 13:05:00,47.93,47.94,47.89,47.91,9300.0,36.5561,36.5638,36.5256,36.5409,9300.0
2014-12-10 13:10:00,47.91,47.94,47.91,47.94,2600.0,36.5409,36.5638,36.5409,36.5638,2600.0
2014-12-10 13:15:00,47.93,47.94,47.87,47.88,11800.0,36.5561,36.5638,36.5104,36.518,11800.0
2014-12-10 13:20:00,47.88,47.88,47.82,47.83,7600.0,36.518,36.518,36.4722,36.4799,7600.0
2014-12-10 13:25:00,47.84,47.87,47.84,47.85,3400.0,36.4875,36.5104,36.4875,36.4951,3400.0
2014-12-10 13:30:00,47.83,47.83,47.76,47.77,3000.0,36.4799,36.4799,36.4265,36.4341,3000.0
2014-12-10 13:35:00,47.77,47.79,47.76,47.78,1900.0,36.4341,36.4494,36.4265,36.4417,1900.0
2014-12-10 13:40:00,47.77,47.8,47.76,47.77,5500.0,36.4341,36.457,36.4265,36.4341,5500.0
2014-12-10 13:45:00,47.76,47.76,47.64,47.65,12900.0,36.4265,36.4265,36.335,36.3426,12900.0
2014-12-10 13:50:00,47.64,47.64,47.62,47.62,2900.0,36.335,36.335,36.3197,36.3197,2900.0
2014-12-10 13:55:00,47.62,47.62,47.57,47.57,6900.0,36.3197,36.3197,36.2816,36.2816,6900.0
2014-12-10 14:00:00,47.56,47.56,47.48,47.5,5600.0,36.2739,36.2739,36.2129,36.2282,5600.0
2014-12-10 14:05:00,47.51,47.51,47.43,47.47,7700.0,36.2358,36.2358,36.1748,36.2053,7700.0
2014-12-10 14:10:00,47.46,47.5,47.46,47.48,12900.0,36.1977,36.2282,36.1977,36.2129,12900.0
2014-12-10 14:15:00,47.47,47.51,47.47,47.51,2600.0,36.2053,36.2358,36.2053,36.2358,2600.0
2014-12-10 14:20:00,47.51,47.52,47.41,47.41,8200.0,36.2358,36.2434,36.1595,36.1595,8200.0
2014-12-10 14:25:00,47.42,47.47,47.41,47.44,3800.0,36.1672,36.2053,36.1595,36.1824,3800.0
2014-12-10 14:30:00,47.43,47.44,47.34,47.36,9600.0,36.1748,36.1824,36.1062,36.1214,9600.0
2014-12-10 14:35:00,47.36,47.36,47.27,47.3,12900.0,36.1214,36.1214,36.0528,36.0756,12900.0
2014-12-10 14:40:00,47.27,47.3,47.26,47.3,7300.0,36.0528,36.0756,36.0451,36.0756,7300.0
2014-12-10 14:45:00,47.3,47.33,47.27,47.31,6700.0,36.0756,36.0985,36.0528,36.0833,6700.0
2014-12-10 14:50:00,47.3,47.31,47.29,47.31,5200.0,36.0756,36.0833,36.068,36.0833,5200.0
2014-12-10 14:55:00,47.29,47.29,47.16,47.16,9000.0,36.068,36.068,35.9689,35.9689,9000.0
2014-12-10 15:00:00,47.16,47.24,47.15,47.23,24400.0,35.9689,36.0299,35.9612,36.0223,24400.0
2014-12-10 15:05:00,47.23,47.34,47.22,47.34,13800.0,36.0223,36.1062,36.0146,36.1062,13800.0
2014-12-10 15:10:00,47.35,47.44,47.35,47.43,10100.0,36.1138,36.1824,36.1138,36.1748,10100.0
2014-12-10 15:15:00,47.43,47.54,47.42,47.54,18900.0,36.1748,36.2587,36.1672,36.2587,18900.0
2014-12-10 15:20:00,47.53,47.63,47.52,47.62,24100.0,36.2511,36.3273,36.2434,36.3197,24100.0
2014-12-10 15:25:00,47.63,47.63,47.57,47.59,37300.0,36.3273,36.3273,36.2816,36.2968,37300.0
2014-12-10 15:30:00,47.59,47.65,47.55,47.65,11600.0,36.2968,36.3426,36.2663,36.3426,11600.0
2014-12-10 15:35:00,47.65,47.65,47.5,47.51,14400.0,36.3426,36.3426,36.2282,36.2358,14400.0
2014-12-10 15:40:00,47.5,47.52,47.46,47.47,23600.0,36.2282,36.2434,36.1977,36.2053,23600.0
2014-12-10 15:45:00,47.47,47.48,47.36,47.37,62400.0,36.2053,36.2129,36.1214,36.129,62400.0
2014-12-10 15:50:00,47.36,47.39,47.34,47.38,32200.0,36.1214,36.1443,36.1062,36.1367,32200.0
2014-12-10 15:55:00,47.39,47.45,47.34,47.35,54000.0,36.1443,36.19,36.1062,36.1138,54000.0
2014-12-11 09:30:00,47.67,47.73,47.53,47.73,11800.0,36.3578,36.4036,36.2511,36.4036,11800.0
2014-12-11 09:35:00,47.75,48.1,47.75,48.1,23500.0,36.4189,36.6858,36.4189,36.6858,23500.0
2014-12-11 09:40:00,48.1,48.37,48.1,48.27,11900.0,36.6858,36.8917,36.6858,36.8155,11900.0
2014-12-11 09:45:00,48.27,48.35,48.16,48.25,10900.0,36.8155,36.8765,36.7316,36.8002,10900.0
2014-12-11 09:50:00,48.25,48.44,48.22,48.37,19400.0,36.8002,36.9451,36.7773,36.8917,19400.0
2014-12-11 09:55:00,48.21,48.29,48.2,48.27,8700.0,36.7697,36.8307,36.7621,36.8155,8700.0
2014-12-11 10:00:00,48.27,48.52,48.27,48.52,21100.0,36.8155,37.0061,36.8155,37.0061,21100.0
2014-12-11 10:05:00,48.52,48.52,48.29,48.35,50500.0,37.0061,37.0061,36.8307,36.8765,50500.0
2014-12-11 10:10:00,48.35,48.63,48.34,48.61,13600.0,36.8765,37.09,36.8689,37.0748,13600.0
2014-12-11 10:15:00,48.63,48.83,48.63,48.8,19200.0,37.09,37.2426,37.09,37.2197,19200.0
2014-12-11 10:20:00,48.8,48.86,48.7,48.7,13500.0,37.2197,37.2655,37.1434,37.1434,13500.0
2014-12-11 10:25:00,48.71,48.75,48.64,48.64,9100.0,37.151,37.1816,37.0977,37.0977,9100.0
2014-12-11 10:30:00,48.69,48.86,48.67,48.82,8000.0,37.1358,37.2655,37.1205,37.2349,8000.0
2014-12-11 10:35:00,48.8,48.81,48.7,48.77,3800.0,37.2197,37.2273,37.1434,37.1968,3800.0
2014-12-11 10:40:00,48.78,48.82,48.75,48.76,6800.0,37.2044,37.2349,37.1816,37.1892,6800.0
2014-12-11 10:45:00,48.74,48.74,48.69,48.73,1700.0,37.1739,37.1739,37.1358,37.1663,1700.0
2014-12-11 10:50:00,48.73,48.74,48.7,48.7,3000.0,37.1663,37.1739,37.1434,37.1434,3000.0
2014-12-11 10:55:00,48.7,48.7,48.65,48.69,4300.0,37.1434,37.1434,37.1053,37.1358,4300.0
2014-12-11 11:00:00,48.68,48.68,48.61,48.64,3900.0,37.1282,37.1282,37.0748,37.0977,3900.0
2014-12-11 11:05:00,48.63,48.64,48.57,48.57,1800.0,37.09,37.0977,37.0443,37.0443,1800.0
2014-12-11 11:10:00,48.56,48.58,48.54,48.58,2300.0,37.0366,37.0519,37.0214,37.0519,2300.0
2014-12-11 11:15:00,48.56,48.61,48.56,48.6,2600.0,37.0366,37.0748,37.0366,37.0672,2600.0
2014-12-11 11:20:00,48.6,48.6,48.56,48.56,5400.0,37.0672,37.0672,37.0366,37.0366,5400.0
2014-12-11 11:25:00,48.58,48.58,48.53,48.53,5200.0,37.0519,37.0519,37.0138,37.0138,5200.0
2014-12-11 11:30:00,48.53,48.54,48.52,48.53,1400.0,37.0138,37.0214,37.0061,37.0138,1400.0
2014-12-11 11:35:00,48.52,48.54,48.51,48.52,3600.0,37.0061,37.0214,36.9985,37.0061,3600.0
2014-12-11 11:40:00,48.51,48.52,48.44,48.51,5700.0,36.9985,37.0061,36.9451,36.9985,5700.0
2014-12-11 11:45:00,48.5,48.52,48.46,48.46,2000.0,36.9909,37.0061,36.9604,36.9604,2000.0
2014-12-11 11:50:00,48.47,48.52,48.47,48.52,2600.0,36.968,37.0061,36.968,37.0061,2600.0
2014-12-11 11:55:00,48.52,48.53,48.47,48.52,3400.0,37.0061,37.0138,36.968,37.0061,3400.0
2014-12-11 12:00:00,48.5,48.51,48.49,48.51,1600.0,36.9909,36.9985,36.9833,36.9985,1600.0
2014-12-11 12:05:00,48.52,48.54,48.5,48.51,2200.0,37.0061,37.0214,36.9909,36.9985,2200.0
2014-12-11 12:10:00,48.49,48.52,48.48,48.5,6100.0,36.9833,37.0061,36.9756,36.9909,6100.0
2014-12-11 12:15:00,48.48,48.48,48.45,48.46,1100.0,36.9756,36.9756,36.9527,36.9604,1100.0
2014-12-11 12:20:00,48.49,48.49,48.42,48.45,1500.0,36.9833,36.9833,36.9299,36.9527,1500.0
2014-12-11 12:25:00,48.45,48.48,48.44,48.47,3100.0,36.9527,36.9756,36.9451,36.968,3100.0
2014-12-11 12:30:00,48.46,48.46,48.4,48.41,2700.0,36.9604,36.9604,36.9146,36.9222,2700.0
2014-12-11 12:35:00,48.41,48.43,48.4,48.43,2300.0,36.9222,36.9375,36.9146,36.9375,2300.0
2014-12-11 12:40:00,48.44,48.44,48.33,48.34,4600.0,36.9451,36.9451,36.8612,36.8689,4600.0
2014-12-11 12:45:00,48.34,48.42,48.31,48.41,4700.0,36.8689,36.9299,36.846,36.9222,4700.0
2014-12-11 12:50:00,48.4,48.4,48.33,48.33,2700.0,36.9146,36.9146,36.8612,36.8612,2700.0
2014-12-11 12:55:00,48.34,48.36,48.31,48.31,1300.0,36.8689,36.8841,36.846,36.846,1300.0
2014-12-11 13:00:00,48.29,48.33,48.29,48.33,5900.0,36.8307,36.8612,36.8307,36.8612,5900.0
2014-12-11 13:05:00,48.33,48.37,48.32,48.35,8100.0,36.8612,36.8917,36.8536,36.8765,8100.0
2014-12-11 13:10:00,48.33,48.34,48.29,48.3,4100.0,36.8612,36.8689,36.8307,36.8383,4100.0
2014-12-11 13:15:00,48.29,48.3,48.26,48.26,3200.0,36.8307,36.8383,36.8078,36.8078,3200.0
2014-12-11 13:20:00,48.27,48.28,48.24,48.24,1300.0,36.8155,36.8231,36.7926,36.7926,1300.0
2014-12-11 13:25:00,48.23,48.24,48.22,48.24,1700.0,36.785,36.7926,36.7773,36.7926,1700.0
2014-12-11 13:30:00,48.23,48.24,48.22,48.22,2900.0,36.785,36.7926,36.7773,36.7773,2900.0
2014-12-11 13:35:00,48.23,48.24,48.22,48.23,2800.0,36.785,36.7926,36.7773,36.785,2800.0
2014-12-11 13:40:00,48.24,48.29,48.24,48.28,2000.0,36.7926,36.8307,36.7926,36.8231,2000.0
2014-12-11 13:45:00,48.28,48.28,48.25,48.25,1300.0,36.8231,36.8231,36.8002,36.8002,1300.0
2014-12-11 13:50:00,48.26,48.26,48.24,48.24,1300.0,36.8078,36.8078,36.7926,36.7926,1300.0
2014-12-11 13:55:00,48.25,48.29,48.22,48.22,4000.0,36.8002,36.8307,36.7773,36.7773,4000.0
2014-12-11 14:00:00,48.21,48.25,48.18,48.25,6100.0,36.7697,36.8002,36.7468,36.8002,6100.0
2014-12-11 14:05:00,48.24,48.26,48.22,48.24,4600.0,36.7926,36.8078,36.7773,36.7926,4600.0
2014-12-11 14:10:00,48.21,48.24,48.2,48.24,3400.0,36.7697,36.7926,36.7621,36.7926,3400.0
2014-12-11 14:15:00,48.23,48.23,48.16,48.16,2900.0,36.785,36.785,36.7316,36.7316,2900.0
2014-12-11 14:20:00,48.16,48.22,48.16,48.18,2300.0,36.7316,36.7773,36.7316,36.7468,2300.0
2014-12-11 14:25:00,48.19,48.19,48.06,48.06,3400.0,36.7544,36.7544,36.6553,36.6553,3400.0
2014-12-11 14:30:00,48.06,48.09,48.0,48.0,4800.0,36.6553,36.6782,36.6095,36.6095,4800.0
2014-12-11 14:35:00,48.0,48.08,48.0,48.07,4100.0,36.6095,36.6705,36.6095,36.6629,4100.0
2014-12-11 14:40:00,48.09,48.13,48.08,48.08,3200.0,36.6782,36.7087,36.6705,36.6705,3200.0
2014-12-11 14:45:00,48.08,48.08,47.96,47.97,3600.0,36.6705,36.6705,36.579,36.5867,3600.0
2014-12-11 14:50:00,47.96,47.99,47.93,47.95,4100.0,36.579,36.6019,36.5561,36.5714,4100.0
2014-12-11 14:55:00,47.93,47.95,47.86,47.89,8600.0,36.5561,36.5714,36.5028,36.5256,8600.0
2014-12-11 15:00:00,47.89,48.01,47.88,48.01,9700.0,36.5256,36.6172,36.518,36.6172,9700.0
2014-12-11 15:05:00,48.01,48.1,48.01,48.09,17800.0,36.6172,36.6858,36.6172,36.6782,17800.0
2014-12-11 15:10:00,48.09,48.29,48.09,48.28,18000.0,36.6782,36.8307,36.6782,36.8231,18000.0
2014-12-11 15:15:00,48.27,48.33,48.18,48.29,66900.0,36.8155,36.8612,36.7468,36.8307,66900.0
2014-12-11 15:20:00,48.3,48.33,48.26,48.33,10700.0,36.8383,36.8612,36.8078,36.8612,10700.0
2014-12-11 15:25:00,48.33,48.36,48.3,48.35,41900.0,36.8612,36.8841,36.8383,36.8765,41900.0
2014-12-11 15:30:00,48.36,48.38,48.27,48.31,29900.0,36.8841,36.8994,36.8155,36.846,29900.0
2014-12-11 15:35:00,48.32,48.32,48.28,48.29,31200.0,36.8536,36.8536,36.8231,36.8307,31200.0
2014-12-11 15:40:00,48.3,48.36,48.26,48.28,43600.0,36.8383,36.8841,36.8078,36.8231,43600.0
2014-12-11 15:45:00,48.27,48.27,48.14,48.15,46200.0,36.8155,36.8155,36.7163,36.7239,46200.0
2014-12-11 15:50:00,48.13,48.16,48.06,48.13,48800.0,36.7087,36.7316,36.6553,36.7087,48800.0
2014-12-11 15:55:00,48.13,48.32,48.1,48.25,149300.0,36.7087,36.8536,36.6858,36.8002,149300.0
2014-12-12 09:30:00,47.87,47.94,47.67,47.83,17100.0,36.5104,36.5638,36.3578,36.4799,17100.0
2014-12-12 09:35:00,47.83,48.38,47.83,48.38,4400.0,36.4799,36.8994,36.4799,36.8994,4400.0
2014-12-12 09:40:00,48.36,48.52,48.23,48.43,3400.0,36.8841,37.0061,36.785,36.9375,3400.0
2014-12-12 09:45:00,48.36,48.36,48.17,48.22,1800.0,36.8841,36.8841,36.7392,36.7773,1800.0
2014-12-12 09:50:00,48.27,48.51,48.26,48.49,12300.0,36.8155,36.9985,36.8078,36.9833,12300.0
2014-12-12 09:55:00,48.5,48.75,48.42,48.66,11100.0,36.9909,37.1816,36.9299,37.1129,11100.0
2014-12-12 10:00:00,48.66,48.74,48.63,48.64,14100.0,37.1129,37.1739,37.09,37.0977,14100.0
2014-12-12 10:05:00,48.64,48.8,48.64,48.78,13000.0,37.0977,37.2197,37.0977,37.2044,13000.0
2014-12-12 10:10:00,48.77,48.78,48.61,48.66,18000.0,37.1968,37.2044,37.0748,37.1129,18000.0
2014-12-12 10:15:00,48.65,48.65,48.5,48.57,3200.0,37.1053,37.1053,36.9909,37.0443,3200.0
2014-12-12 10:20:00,48.59,48.67,48.59,48.67,6000.0,37.0595,37.1205,37.0595,37.1205,6000.0
2014-12-12 10:25:00,48.66,48.66,48.59,48.61,6800.0,37.1129,37.1129,37.0595,37.0748,6800.0
2014-12-12 10:30:00,48.63,48.7,48.62,48.64,3300.0,37.09,37.1434,37.0824,37.0977,3300.0
2014-12-12 10:35:00,48.64,48.64,48.49,48.49,7000.0,37.0977,37.0977,36.9833,36.9833,7000.0
2014-12-12 10:40:00,48.5,48.53,48.48,48.51,6800.0,36.9909,37.0138,36.9756,36.9985,6800.0
2014-12-12 10:45:00,48.51,48.54,48.49,48.52,2900.0,36.9985,37.0214,36.9833,37.0061,2900.0
2014-12-12 10:50:00,48.53,48.53,48.47,48.5,4200.0,37.0138,37.0138,36.968,36.9909,4200.0
2014-12-12 10:55:00,48.51,48.57,48.49,48.5,9100.0,36.9985,37.0443,36.9833,36.9909,9100.0
2014-12-12 11:00:00,48.5,48.51,48.46,48.48,15500.0,36.9909,36.9985,36.9604,36.9756,15500.0
2014-12-12 11:05:00,48.5,48.52,48.48,48.49,2500.0,36.9909,37.0061,36.9756,36.9833,2500.0
2014-12-12 11:10:00,48.5,48.63,48.49,48.61,5600.0,36.9909,37.09,36.9833,37.0748,5600.0
2014-12-12 11:15:00,48.6,48.6,48.57,48.57,2800.0,37.0672,37.0672,37.0443,37.0443,2800.0
2014-12-12 11:20:00,48.59,48.63,48.58,48.61,4700.0,37.0595,37.09,37.0519,37.0748,4700.0
2014-12-12 11:25:00,48.59,48.6,48.52,48.56,7200.0,37.0595,37.0672,37.0061,37.0366,7200.0
2014-12-12 11:30:00,48.57,48.63,48.54,48.63,4200.0,37.0443,37.09,37.0214,37.09,4200.0
2014-12-12 11:35:00,48.63,48.8,48.62,48.8,5500.0,37.09,37.2197,37.0824,37.2197,5500.0
2014-12-12 11:40:00,48.82,48.87,48.76,48.76,5700.0,37.2349,37.2731,37.1892,37.1892,5700.0
2014-12-12 11:45:00,48.76,48.77,48.66,48.68,17100.0,37.1892,37.1968,37.1129,37.1282,17100.0
2014-12-12 11:50:00,48.7,48.86,48.7,48.84,6000.0,37.1434,37.2655,37.1434,37.2502,6000.0
2014-12-12 11:55:00,48.84,48.88,48.79,48.79,6100.0,37.2502,37.2807,37.2121,37.2121,6100.0
2014-12-12 12:00:00,48.79,48.89,48.79,48.84,12300.0,37.2121,37.2883,37.2121,37.2502,12300.0
2014-12-12 12:05:00,48.86,48.88,48.83,48.86,6800.0,37.2655,37.2807,37.2426,37.2655,6800.0
2014-12-12 12:10:00,48.87,48.89,48.85,48.89,8900.0,37.2731,37.2883,37.2578,37.2883,8900.0
2014-12-12 12:15:00,48.87,48.92,48.85,48.89,7400.0,37.2731,37.3112,37.2578,37.2883,7400.0
2014-12-12 12:20:00,48.87,48.92,48.87,48.92,4100.0,37.2731,37.3112,37.2731,37.3112,4100.0
2014-12-12 12:25:00,48.9,49.0,48.9,49.0,11800.0,37.296,37.3722,37.296,37.3722,11800.0
2014-12-12 12:30:00,48.99,49.01,48.94,48.94,37100.0,37.3646,37.3799,37.3265,37.3265,37100.0
2014-12-12 12:35:00,48.93,49.0,48.87,48.98,10300.0,37.3188,37.3722,37.2731,37.357,10300.0
2014-12-12 12:40:00,48.97,49.0,48.9,48.91,6900.0,37.3494,37.3722,37.296,37.3036,6900.0
2014-12-12 12:45:00,48.91,49.0,48.91,48.98,8500.0,37.3036,37.3722,37.3036,37.357,8500.0
2014-12-12 12:50:00,48.97,48.98,48.88,48.88,3100.0,37.3494,37.357,37.2807,37.2807,3100.0
2014-12-12 12:55:00,48.89,48.89,48.86,48.86,4900.0,37.2883,37.2883,37.2655,37.2655,4900.0
2014-12-12 13:00:00,48.86,48.86,48.71,48.71,11300.0,37.2655,37.2655,37.151,37.151,11300.0
2014-12-12 13:05:00,48.72,48.77,48.71,48.76,5600.0,37.1587,37.1968,37.151,37.1892,5600.0
2014-12-12 13:10:00,48.77,48.77,48.64,48.72,9100.0,37.1968,37.1968,37.0977,37.1587,9100.0
2014-12-12 13:15:00,48.74,48.82,48.74,48.79,5200.0,37.1739,37.2349,37.1739,37.2121,5200.0
2014-12-12 13:20:00,48.79,48.83,48.76,48.78,3900.0,37.2121,37.2426,37.1892,37.2044,3900.0
2014-12-12 13:25:00,48.77,48.77,48.7,48.73,4300.0,37.1968,37.1968,37.1434,37.1663,4300.0
2014-12-12 13:30:00,48.75,48.75,48.65,48.65,6400.0,37.1816,37.1816,37.1053,37.1053,6400.0
2014-12-12 13:35:00,48.64,48.68,48.61,48.68,7200.0,37.0977,37.1282,37.0748,37.1282,7200.0
2014-12-12 13:40:00,48.69,48.72,48.66,48.7,6100.0,37.1358,37.1587,37.1129,37.1434,6100.0
2014-12-12 13:45:00,48.71,48.71,48.65,48.7,4600.0,37.151,37.151,37.1053,37.1434,4600.0
2014-12-12 13:50:00,48.69,48.69,48.64,48.67,5500.0,37.1358,37.1358,37.0977,37.1205,5500.0
2014-12-12 13:55:00,48.7,48.76,48.7,48.72,6400.0,37.1434,37.1892,37.1434,37.1587,6400.0
2014-12-12 14:00:00,48.71,48.73,48.68,48.73,4100.0,37.151,37.1663,37.1282,37.1663,4100.0
2014-12-12 14:05:00,48.74,48.75,48.7,48.71,4800.0,37.1739,37.1816,37.1434,37.151,4800.0
2014-12-12 14:10:00,48.7,48.71,48.65,48.67,5800.0,37.1434,37.151,37.1053,37.1205,5800.0
2014-12-12 14:15:00,48.66,48.66,48.63,48.65,3000.0,37.1129,37.1129,37.09,37.1053,3000.0
2014-12-12 14:20:00,48.64,48.69,48.64,48.66,4300.0,37.0977,37.1358,37.0977,37.1129,4300.0
2014-12-12 14:25:00,48.66,48.69,48.64,48.64,6300.0,37.1129,37.1358,37.0977,37.0977,6300.0
2014-12-12 14:30:00,48.63,48.74,48.6,48.71,10100.0,37.09,37.1739,37.0672,37.151,10100.0
2014-12-12 14:35:00,48.71,48.76,48.7,48.76,7200.0,37.151,37.1892,37.1434,37.1892,7200.0
2014-12-12 14:40:00,48.76,48.79,48.69,48.78,30200.0,37.1892,37.2121,37.1358,37.2044,30200.0
2014-12-12 14:45:00,48.77,48.87,48.75,48.87,11700.0,37.1968,37.2731,37.1816,37.2731,11700.0
2014-12-12 14:50:00,48.87,48.88,48.84,48.85,11000.0,37.2731,37.2807,37.2502,37.2578,11000.0
2014-12-12 14:55:00,48.84,48.95,48.84,48.93,11900.0,37.2502,37.3341,37.2502,37.3188,11900.0
2014-12-12 15:00:00,48.93,48.98,48.91,48.97,8800.0,37.3188,37.357,37.3036,37.3494,8800.0
2014-12-12 15:05:00,48.96,48.96,48.92,48.96,21700.0,37.3417,37.3417,37.3112,37.3417,21700.0
2014-12-12 15:10:00,48.96,48.99,48.94,48.96,18300.0,37.3417,37.3646,37.3265,37.3417,18300.0
2014-12-12 15:15:00,48.98,49.0,48.95,48.95,26300.0,37.357,37.3722,37.3341,37.3341,26300.0
2014-12-12 15:20:00,48.95,48.99,48.92,48.98,38200.0,37.3341,37.3646,37.3112,37.357,38200.0
2014-12-12 15:25:00,48.98,49.0,48.93,48.94,59000.0,37.357,37.3722,37.3188,37.3265,59000.0
2014-12-12 15:30:00,48.93,48.93,48.76,48.77,28900.0,37.3188,37.3188,37.1892,37.1968,28900.0
2014-12-12 15:35:00,48.76,48.78,48.7,48.71,34900.0,37.1892,37.2044,37.1434,37.151,34900.0
2014-12-12 15:40:00,48.7,48.71,48.66,48.7,31000.0,37.1434,37.151,37.1129,37.1434,31000.0
2014-12-12 15:45:00,48.69,48.69,48.61,48.68,64100.0,37.1358,37.1358,37.0748,37.1282,64100.0
2014-12-12 15:50:00,48.66,48.69,48.63,48.68,77200.0,37.1129,37.1358,37.09,37.1282,77200.0
2014-12-12 15:55:00,48.67,48.68,48.59,48.64,115900.0,37.1205,37.1282,37.0595,37.0977,115900.0
2014-12-15 09:30:00,49.0,49.0,48.76,48.93,24900.0,37.3722,37.3722,37.1892,37.3188,24900.0
2014-12-15 09:35:00,48.85,49.17,48.85,49.14,24000.0,37.2578,37.5019,37.2578,37.479,24000.0
2014-12-15 09:40:00,49.15,49.49,49.14,49.38,15500.0,37.4866,37.746,37.479,37.6621,15500.0
2014-12-15 09:45:00,49.38,49.48,49.3,49.48,10400.0,37.6621,37.7383,37.601,37.7383,10400.0
2014-12-15 09:50:00,49.47,49.6,49.43,49.59,17900.0,37.7307,37.8299,37.7002,37.8222,17900.0
2014-12-15 09:55:00,49.59,49.73,49.45,49.67,44100.0,37.8222,37.929,37.7154,37.8832,44100.0
2014-12-15 10:00:00,49.7,49.72,49.46,49.51,27800.0,37.9061,37.9214,37.7231,37.7612,27800.0
2014-12-15 10:05:00,49.48,49.65,49.48,49.64,20800.0,37.7383,37.868,37.7383,37.8604,20800.0
2014-12-15 10:10:00,49.61,49.68,49.59,49.63,17800.0,37.8375,37.8909,37.8222,37.8527,17800.0
2014-12-15 10:15:00,49.65,49.74,49.65,49.72,22500.0,37.868,37.9366,37.868,37.9214,22500.0
2014-12-15 10:20:00,49.73,49.74,49.56,49.57,22300.0,37.929,37.9366,37.7993,37.807,22300.0
2014-12-15 10:25:00,49.58,49.63,49.54,49.54,40900.0,37.8146,37.8527,37.7841,37.7841,40900.0
2014-12-15 10:30:00,49.54,49.59,49.51,49.51,17700.0,37.7841,37.8222,37.7612,37.7612,17700.0
2014-12-15 10:35:00,49.51,49.53,49.49,49.5,9100.0,37.7612,37.7765,37.746,37.7536,9100.0
2014-12-15 10:40:00,49.5,49.54,49.42,49.42,17400.0,37.7536,37.7841,37.6926,37.6926,17400.0
2014-12-15 10:45:00,49.43,49.45,49.38,49.44,13500.0,37.7002,37.7154,37.6621,37.7078,13500.0
2014-12-15 10:50:00,49.45,49.63,49.44,49.63,13200.0,37.7154,37.8527,37.7078,37.8527,13200.0
2014-12-15 10:55:00,49.6,49.62,49.52,49.56,10000.0,37.8299,37.8451,37.7688,37.7993,10000.0
2014-12-15 11:00:00,49.57,49.58,49.46,49.46,17700.0,37.807,37.8146,37.7231,37.7231,17700.0
2014-12-15 11:05:00,49.47,49.47,49.36,49.44,25000.0,37.7307,37.7307,37.6468,37.7078,25000.0
2014-12-15 11:10:00,49.45,49.63,49.4,49.4,31600.0,37.7154,37.8527,37.6773,37.6773,31600.0
2014-12-15 11:15:00,49.41,49.44,49.35,49.41,16700.0,37.6849,37.7078,37.6392,37.6849,16700.0
2014-12-15 11:20:00,49.38,49.4,49.22,49.24,16800.0,37.6621,37.6773,37.54,37.5553,16800.0
2014-12-15 11:25:00,49.25,49.27,49.12,49.2,15000.0,37.5629,37.5782,37.4638,37.5248,15000.0
2014-12-15 11:30:00,49.16,49.42,49.16,49.4,19700.0,37.4943,37.6926,37.4943,37.6773,19700.0
2014-12-15 11:35:00,49.38,49.46,49.34,49.37,20600.0,37.6621,37.7231,37.6315,37.6544,20600.0
2014-12-15 11:40:00,49.38,49.39,49.28,49.36,11600.0,37.6621,37.6697,37.5858,37.6468,11600.0
2014-12-15 11:45:00,49.37,49.47,49.36,49.41,14200.0,37.6544,37.7307,37.6468,37.6849,14200.0
2014-12-15 11:50:00,49.39,49.47,49.32,49.34,12200.0,37.6697,37.7307,37.6163,37.6315,12200.0
2014-12-15 11:55:00,49.34,49.34,49.21,49.22,51800.0,37.6315,37.6315,37.5324,37.54,51800.0
2014-12-15 12:00:00,49.24,49.37,49.23,49.33,20800.0,37.5553,37.6544,37.5477,37.6239,20800.0
2014-12-15 12:05:00,49.31,49.46,49.3,49.4,11000.0,37.6087,37.7231,37.601,37.6773,11000.0
2014-12-15 12:10:00,49.38,49.43,49.27,49.29,14300.0,37.6621,37.7002,37.5782,37.5934,14300.0
2014-12-15 12:15:00,49.29,49.29,49.23,49.27,19700.0,37.5934,37.5934,37.5477,37.5782,19700.0
2014-12-15 12:20:00,49.27,49.34,49.24,49.34,19100.0,37.5782,37.6315,37.5553,37.6315,19100.0
2014-12-15 12:25:00,49.35,49.48,49.35,49.48,14100.0,37.6392,37.7383,37.6392,37.7383,14100.0
2014-12-15 12:30:00,49.51,49.52,49.29,49.33,8800.0,37.7612,37.7688,37.5934,37.6239,8800.0
2014-12-15 12:35:00,49.35,49.5,49.34,49.5,9600.0,37.6392,37.7536,37.6315,37.7536,9600.0
2014-12-15 12:40:00,49.48,49.53,49.37,49.45,38700.0,37.7383,37.7765,37.6544,37.7154,38700.0
2014-12-15 12:45:00,49.46,49.66,49.46,49.66,28800.0,37.7231,37.8756,37.7231,37.8756,28800.0
2014-12-15 12:50:00,49.66,49.74,49.61,49.74,13700.0,37.8756,37.9366,37.8375,37.9366,13700.0
2014-12-15 12:55:00,49.73,49.88,49.7,49.85,27100.0,37.929,38.0434,37.9061,38.0205,27100.0
2014-12-15 13:00:00,49.86,49.91,49.82,49.87,14900.0,38.0282,38.0663,37.9976,38.0358,14900.0
2014-12-15 13:05:00,49.88,49.88,49.7,49.71,14900.0,38.0434,38.0434,37.9061,37.9137,14900.0
2014-12-15 13:10:00,49.73,49.75,49.57,49.58,11000.0,37.929,37.9443,37.807,37.8146,11000.0
2014-12-15 13:15:00,49.58,49.75,49.58,49.75,22300.0,37.8146,37.9443,37.8146,37.9443,22300.0
2014-12-15 13:20:00,49.73,49.93,49.73,49.92,15100.0,37.929,38.0815,37.929,38.0739,15100.0
2014-12-15 13:25:00,49.91,49.92,49.79,49.8,19000.0,38.0663,38.0739,37.9748,37.9824,19000.0
2014-12-15 13:30:00,49.79,49.85,49.71,49.83,22900.0,37.9748,38.0205,37.9137,38.0053,22900.0
2014-12-15 13:35:00,49.83,49.9,49.8,49.82,6800.0,38.0053,38.0587,37.9824,37.9976,6800.0
2014-12-15 13:40:00,49.82,49.86,49.75,49.8,14900.0,37.9976,38.0282,37.9443,37.9824,14900.0
2014-12-15 13:45:00,49.79,49.8,49.75,49.77,10000.0,37.9748,37.9824,37.9443,37.9595,10000.0
2014-12-15 13:50:00,49.75,49.95,49.75,49.91,16000.0,37.9443,38.0968,37.9443,38.0663,16000.0
2014-12-15 13:55:00,49.91,49.93,49.81,49.86,19500.0,38.0663,38.0815,37.99,38.0282,19500.0
2014-12-15 14:00:00,49.85,49.9,49.81,49.85,10200.0,38.0205,38.0587,37.99,38.0205,10200.0
2014-12-15 14:05:00,49.84,49.89,49.82,49.89,6700.0,38.0129,38.051,37.9976,38.051,6700.0
2014-12-15 14:10:00,49.87,49.88,49.77,49.84,69200.0,38.0358,38.0434,37.9595,38.0129,69200.0
2014-12-15 14:15:00,49.8,49.92,49.8,49.91,41700.0,37.9824,38.0739,37.9824,38.0663,41700.0
2014-12-15 14:20:00,49.91,50.1,49.9,50.04,45100.0,38.0663,38.2112,38.0587,38.1654,45100.0
2014-12-15 14:25:00,50.06,50.23,50.06,50.18,19400.0,38.1807,38.3104,38.1807,38.2722,19400.0
2014-12-15 14:30:00,50.18,50.18,50.07,50.1,18600.0,38.2722,38.2722,38.1883,38.2112,18600.0
2014-12-15 14:35:00,50.09,50.2,50.08,50.13,18200.0,38.2036,38.2875,38.1959,38.2341,18200.0
2014-12-15 14:40:00,50.15,50.2,50.02,50.05,26600.0,38.2493,38.2875,38.1502,38.1731,26600.0
2014-12-15 14:45:00,50.05,50.13,50.01,50.04,24300.0,38.1731,38.2341,38.1426,38.1654,24300.0
2014-12-15 14:50:00,50.05,50.13,50.03,50.07,16200.0,38.1731,38.2341,38.1578,38.1883,16200.0
2014-12-15 14:55:00,50.07,50.16,50.06,50.13,21900.0,38.1883,38.257,38.1807,38.2341,21900.0
2014-12-15 15:00:00,50.12,50.19,50.06,50.08,24000.0,38.2265,38.2798,38.1807,38.1959,24000.0
2014-12-15 15:05:00,50.07,50.21,50.05,50.14,32000.0,38.1883,38.2951,38.1731,38.2417,32000.0
2014-12-15 15:10:00,50.14,50.24,50.13,50.21,19100.0,38.2417,38.318,38.2341,38.2951,19100.0
2014-12-15 15:15:00,50.21,50.21,50.1,50.13,24500.0,38.2951,38.2951,38.2112,38.2341,24500.0
2014-12-15 15:20:00,50.13,50.15,50.06,50.09,22200.0,38.2341,38.2493,38.1807,38.2036,22200.0
2014-12-15 15:25:00,50.09,50.18,49.96,49.96,27100.0,38.2036,38.2722,38.1044,38.1044,27100.0
2014-12-15 15:30:00,49.96,50.03,49.93,50.03,70900.0,38.1044,38.1578,38.0815,38.1578,70900.0
2014-12-15 15:35:00,50.03,50.27,50.03,50.24,38600.0,38.1578,38.3409,38.1578,38.318,38600.0
2014-12-15 15:40:00,50.25,50.25,50.13,50.13,42900.0,38.3256,38.3256,38.2341,38.2341,42900.0
2014-12-15 15:45:00,50.12,50.15,49.99,50.14,72400.0,38.2265,38.2493,38.1273,38.2417,72400.0
2014-12-15 15:50:00,50.15,50.26,50.14,50.25,70200.0,38.2493,38.3332,38.2417,38.3256,70200.0
2014-12-15 15:55:00,50.24,50.29,50.12,50.13,144400.0,38.318,38.3561,38.2265,38.2341,144400.0
2014-12-16 09:30:00,50.12,50.26,49.69,49.7,52000.0,38.2265,38.3332,37.8985,37.9061,52000.0
2014-12-16 09:35:00,49.78,50.4,49.74,50.15,44700.0,37.9671,38.44,37.9366,38.2493,44700.0
2014-12-16 09:40:00,50.15,50.31,50.0,50.13,29400.0,38.2493,38.3714,38.1349,38.2341,29400.0
2014-12-16 09:45:00,50.13,50.2,49.99,50.15,43600.0,38.2341,38.2875,38.1273,38.2493,43600.0
2014-12-16 09:50:00,50.13,50.17,50.0,50.06,20800.0,38.2341,38.2646,38.1349,38.1807,20800.0
2014-12-16 09:55:00,50.04,50.1,49.8,49.8,22600.0,38.1654,38.2112,37.9824,37.9824,22600.0
2014-12-16 10:00:00,49.8,49.87,49.7,49.78,19400.0,37.9824,38.0358,37.9061,37.9671,19400.0
2014-12-16 10:05:00,49.73,49.83,49.6,49.6,27300.0,37.929,38.0053,37.8299,37.8299,27300.0
2014-12-16 10:10:00,49.61,49.66,49.52,49.52,15700.0,37.8375,37.8756,37.7688,37.7688,15700.0
2014-12-16 10:15:00,49.52,49.91,49.5,49.86,40700.0,37.7688,38.0663,37.7536,38.0282,40700.0
2014-12-16 10:20:00,49.84,49.9,49.7,49.86,14500.0,38.0129,38.0587,37.9061,38.0282,14500.0
2014-12-16 10:25:00,49.86,49.9,49.75,49.77,18700.0,38.0282,38.0587,37.9443,37.9595,18700.0
2014-12-16 10:30:00,49.78,49.78,49.53,49.53,28100.0,37.9671,37.9671,37.7765,37.7765,28100.0
2014-12-16 10:35:00,49.51,49.58,49.46,49.5,19300.0,37.7612,37.8146,37.7231,37.7536,19300.0
2014-12-16 10:40:00,49.5,49.51,49.43,49.45,13500.0,37.7536,37.7612,37.7002,37.7154,13500.0
2014-12-16 10:45:00,49.47,49.68,49.46,49.63,16200.0,37.7307,37.8909,37.7231,37.8527,16200.0
2014-12-16 10:50:00,49.62,49.78,49.62,49.78,12000.0,37.8451,37.9671,37.8451,37.9671,12000.0
2014-12-16 10:55:00,49.81,49.87,49.76,49.81,17300.0,37.99,38.0358,37.9519,37.99,17300.0
2014-12-16 11:00:00,49.84,49.84,49.73,49.77,15200.0,38.0129,38.0129,37.929,37.9595,15200.0
2014-12-16 11:05:00,49.74,49.76,49.55,49.57,15100.0,37.9366,37.9519,37.7917,37.807,15100.0
2014-12-16 11:10:00,49.55,49.6,49.53,49.57,18100.0,37.7917,37.8299,37.7765,37.807,18100.0
2014-12-16 11:15:00,49.58,49.63,49.55,49.62,13300.0,37.8146,37.8527,37.7917,37.8451,13300.0
2014-12-16 11:20:00,49.62,49.68,49.6,49.66,11100.0,37.8451,37.8909,37.8299,37.8756,11100.0
2014-12-16 11:25:00,49.68,49.8,49.64,49.77,21600.0,37.8909,37.9824,37.8604,37.9595,21600.0
2014-12-16 11:30:00,49.74,49.78,49.65,49.76,24600.0,37.9366,37.9671,37.868,37.9519,24600.0
2014-12-16 11:35:00,49.76,49.8,49.73,49.76,13000.0,37.9519,37.9824,37.929,37.9519,13000.0
2014-12-16 11:40:00,49.75,49.83,49.72,49.75,12000.0,37.9443,38.0053,37.9214,37.9443,12000.0
2014-12-16 11:45:00,49.75,49.82,49.7,49.82,11800.0,37.9443,37.9976,37.9061,37.9976,11800.0
2014-12-16 11:50:00,49.82,49.83,49.72,49.77,10900.0,37.9976,38.0053,37.9214,37.9595,10900.0
2014-12-16 11:55:00,49.76,49.78,49.62,49.66,10200.0,37.9519,37.9671,37.8451,37.8756,10200.0
2014-12-16 12:00:00,49.66,49.71,49.61,49.64,24100.0,37.8756,37.9137,37.8375,37.8604,24100.0
2014-12-16 12:05:00,49.65,49.69,49.59,49.63,9100.0,37.868,37.8985,37.8222,37.8527,9100.0
2014-12-16 12:10:00,49.61,49.62,49.53,49.55,12400.0,37.8375,37.8451,37.7765,37.7917,12400.0
2014-12-16 12:15:00,49.56,49.61,49.5,49.55,28400.0,37.7993,37.8375,37.7536,37.7917,28400.0
2014-12-16 12:20:00,49.55,49.55,49.46,49.48,5200.0,37.7917,37.7917,37.7231,37.7383,5200.0
2014-12-16 12:25:00,49.49,49.54,49.47,49.51,11600.0,37.746,37.7841,37.7307,37.7612,11600.0
2014-12-16 12:30:00,49.51,49.55,49.47,49.54,7000.0,37.7612,37.7917,37.7307,37.7841,7000.0
2014-12-16 12:35:00,49.54,49.55,49.51,49.53,10300.0,37.7841,37.7917,37.7612,37.7765,10300.0
2014-12-16 12:40:00,49.53,49.54,49.35,49.4,16500.0,37.7765,37.7841,37.6392,37.6773,16500.0
2014-12-16 12:45:00,49.37,49.49,49.32,49.48,10100.0,37.6544,37.746,37.6163,37.7383,10100.0
2014-12-16 12:50:00,49.47,49.5,49.39,49.4,4700.0,37.7307,37.7536,37.6697,37.6773,4700.0
2014-12-16 12:55:00,49.4,49.41,49.31,49.31,6400.0,37.6773,37.6849,37.6087,37.6087,6400.0
2014-12-16 13:00:00,49.31,49.37,49.3,49.34,6300.0,37.6087,37.6544,37.601,37.6315,6300.0
2014-12-16 13:05:00,49.34,49.34,49.24,49.26,11800.0,37.6315,37.6315,37.5553,37.5705,11800.0
2014-12-16 13:10:00,49.27,49.27,49.17,49.19,9300.0,37.5782,37.5782,37.5019,37.5171,9300.0
2014-12-16 13:15:00,49.23,49.29,49.1,49.16,7000.0,37.5477,37.5934,37.4485,37.4943,7000.0
2014-12-16 13:20:00,49.15,49.2,49.11,49.14,6300.0,37.4866,37.5248,37.4561,37.479,6300.0
2014-12-16 13:25:00,49.1,49.11,49.03,49.06,9600.0,37.4485,37.4561,37.3951,37.418,9600.0
2014-12-16 13:30:00,49.05,49.15,49.03,49.12,6900.0,37.4104,37.4866,37.3951,37.4638,6900.0
2014-12-16 13:35:00,49.11,49.29,49.11,49.24,7000.0,37.4561,37.5934,37.4561,37.5553,7000.0
2014-12-16 13:40:00,49.26,49.36,49.21,49.35,8000.0,37.5705,37.6468,37.5324,37.6392,8000.0
2014-12-16 13:45:00,49.33,49.35,49.23,49.25,7400.0,37.6239,37.6392,37.5477,37.5629,7400.0
2014-12-16 13:50:00,49.24,49.32,49.23,49.23,7800.0,37.5553,37.6163,37.5477,37.5477,7800.0
2014-12-16 13:55:00,49.22,49.24,49.12,49.15,6600.0,37.54,37.5553,37.4638,37.4866,6600.0
2014-12-16 14:00:00,49.12,49.15,49.06,49.06,5800.0,37.4638,37.4866,37.418,37.418,5800.0
2014-12-16 14:05:00,49.05,49.13,49.02,49.12,7300.0,37.4104,37.4714,37.3875,37.4638,7300.0
2014-12-16 14:10:00,49.13,49.2,49.08,49.11,8700.0,37.4714,37.5248,37.4332,37.4561,8700.0
2014-12-16 14:15:00,49.09,49.1,48.96,48.99,9000.0,37.4409,37.4485,37.3417,37.3646,9000.0
2014-12-16 14:20:00,48.99,49.11,48.99,49.02,7100.0,37.3646,37.4561,37.3646,37.3875,7100.0
2014-12-16 14:25:00,49.02,49.06,49.01,49.04,6900.0,37.3875,37.418,37.3799,37.4027,6900.0
2014-12-16 14:30:00,49.03,49.07,48.97,49.01,8600.0,37.3951,37.4256,37.3494,37.3799,8600.0
2014-12-16 14:35:00,48.99,49.09,48.97,49.06,7800.0,37.3646,37.4409,37.3494,37.418,7800.0
2014-12-16 14:40:00,49.07,49.07,49.01,49.04,8600.0,37.4256,37.4256,37.3799,37.4027,8600.0
2014-12-16 14:45:00,49.03,49.03,48.96,48.96,9900.0,37.3951,37.3951,37.3417,37.3417,9900.0
2014-12-16 14:50:00,48.97,48.97,48.83,48.89,8800.0,37.3494,37.3494,37.2426,37.2883,8800.0
2014-12-16 14:55:00,48.9,49.0,48.89,49.0,10400.0,37.296,37.3722,37.2883,37.3722,10400.0
2014-12-16 15:00:00,49.01,49.09,48.94,49.05,12800.0,37.3799,37.4409,37.3265,37.4104,12800.0
2014-12-16 15:05:00,49.05,49.1,48.98,49.02,11500.0,37.4104,37.4485,37.357,37.3875,11500.0
2014-12-16 15:10:00,49.06,49.08,48.99,49.04,11300.0,37.418,37.4332,37.3646,37.4027,11300.0
2014-12-16 15:15:00,49.04,49.12,49.03,49.09,8900.0,37.4027,37.4638,37.3951,37.4409,8900.0
2014-12-16 15:20:00,49.09,49.13,49.05,49.06,13600.0,37.4409,37.4714,37.4104,37.418,13600.0
2014-12-16 15:25:00,49.05,49.05,48.97,49.0,10500.0,37.4104,37.4104,37.3494,37.3722,10500.0
2014-12-16 15:30:00,48.98,49.08,48.95,49.05,16400.0,37.357,37.4332,37.3341,37.4104,16400.0
2014-12-16 15:35:00,49.04,49.05,48.9,48.91,16800.0,37.4027,37.4104,37.296,37.3036,16800.0
2014-12-16 15:40:00,48.92,48.94,48.82,48.84,18000.0,37.3112,37.3265,37.2349,37.2502,18000.0
2014-12-16 15:45:00,48.83,48.98,48.78,48.92,49200.0,37.2426,37.357,37.2044,37.3112,49200.0
2014-12-16 15:50:00,48.92,48.92,48.8,48.83,37800.0,37.3112,37.3112,37.2197,37.2426,37800.0
2014-12-16 15:55:00,48.85,48.87,48.72,48.74,85500.0,37.2578,37.2731,37.1587,37.1739,85500.0
2014-12-17 09:30:00,48.8,49.01,48.75,48.82,12100.0,37.2197,37.3799,37.1816,37.2349,12100.0
2014-12-17 09:35:00,48.77,48.89,48.59,48.81,7300.0,37.1968,37.2883,37.0595,37.2273,7300.0
2014-12-17 09:40:00,48.82,48.89,48.68,48.79,6800.0,37.2349,37.2883,37.1282,37.2121,6800.0
2014-12-17 09:45:00,48.78,48.8,48.46,48.55,30700.0,37.2044,37.2197,36.9604,37.029,30700.0
2014-12-17 09:50:00,48.48,48.81,48.48,48.79,19200.0,36.9756,37.2273,36.9756,37.2121,19200.0
2014-12-17 09:55:00,48.79,49.0,48.79,48.9,17600.0,37.2121,37.3722,37.2121,37.296,17600.0
2014-12-17 10:00:00,48.86,48.95,48.78,48.91,6800.0,37.2655,37.3341,37.2044,37.3036,6800.0
2014-12-17 10:05:00,48.88,48.92,48.75,48.91,4300.0,37.2807,37.3112,37.1816,37.3036,4300.0
2014-12-17 10:10:00,48.89,48.93,48.77,48.9,7500.0,37.2883,37.3188,37.1968,37.296,7500.0
2014-12-17 10:15:00,48.91,48.95,48.76,48.87,4300.0,37.3036,37.3341,37.1892,37.2731,4300.0
2014-12-17 10:20:00,48.89,49.0,48.84,48.96,9700.0,37.2883,37.3722,37.2502,37.3417,9700.0
2014-12-17 10:25:00,48.96,48.96,48.83,48.84,7900.0,37.3417,37.3417,37.2426,37.2502,7900.0
2014-12-17 10:30:00,48.81,48.87,48.77,48.85,3400.0,37.2273,37.2731,37.1968,37.2578,3400.0
2014-12-17 10:35:00,48.8,48.96,48.77,48.88,4600.0,37.2197,37.3417,37.1968,37.2807,4600.0
2014-12-17 10:40:00,48.88,48.96,48.8,48.95,11000.0,37.2807,37.3417,37.2197,37.3341,11000.0
2014-12-17 10:45:00,48.96,48.96,48.89,48.93,4800.0,37.3417,37.3417,37.2883,37.3188,4800.0
2014-12-17 10:50:00,48.92,48.95,48.88,48.88,4600.0,37.3112,37.3341,37.2807,37.2807,4600.0
2014-12-17 10:55:00,48.9,48.94,48.85,48.85,6700.0,37.296,37.3265,37.2578,37.2578,6700.0
2014-12-17 11:00:00,48.85,48.94,48.83,48.92,6600.0,37.2578,37.3265,37.2426,37.3112,6600.0
2014-12-17 11:05:00,48.91,48.92,48.82,48.82,6800.0,37.3036,37.3112,37.2349,37.2349,6800.0
2014-12-17 11:10:00,48.82,48.87,48.82,48.84,11300.0,37.2349,37.2731,37.2349,37.2502,11300.0
2014-12-17 11:15:00,48.84,48.95,48.81,48.94,11400.0,37.2502,37.3341,37.2273,37.3265,11400.0
2014-12-17 11:20:00,48.91,48.95,48.89,48.9,11900.0,37.3036,37.3341,37.2883,37.296,11900.0
2014-12-17 11:25:00,48.91,48.92,48.82,48.84,9000.0,37.3036,37.3112,37.2349,37.2502,9000.0
2014-12-17 11:30:00,48.86,48.9,48.8,48.8,5400.0,37.2655,37.296,37.2197,37.2197,5400.0
2014-12-17 11:35:00,48.83,48.98,48.83,48.97,4900.0,37.2426,37.357,37.2426,37.3494,4900.0
2014-12-17 11:40:00,48.98,48.99,48.93,48.94,3200.0,37.357,37.3646,37.3188,37.3265,3200.0
2014-12-17 11:45:00,48.92,48.97,48.89,48.89,3600.0,37.3112,37.3494,37.2883,37.2883,3600.0
2014-12-17 11:50:00,48.92,48.95,48.9,48.92,3500.0,37.3112,37.3341,37.296,37.3112,3500.0
2014-12-17 11:55:00,48.9,49.0,48.87,48.95,8400.0,37.296,37.3722,37.2731,37.3341,8400.0
2014-12-17 12:00:00,48.95,48.97,48.92,48.93,3400.0,37.3341,37.3494,37.3112,37.3188,3400.0
2014-12-17 12:05:00,48.88,48.92,48.82,48.88,6800.0,37.2807,37.3112,37.2349,37.2807,6800.0
2014-12-17 12:10:00,48.89,48.9,48.78,48.79,6600.0,37.2883,37.296,37.2044,37.2121,6600.0
2014-12-17 12:15:00,48.77,48.83,48.77,48.78,4500.0,37.1968,37.2426,37.1968,37.2044,4500.0
2014-12-17 12:20:00,48.78,48.8,48.75,48.76,7700.0,37.2044,37.2197,37.1816,37.1892,7700.0
2014-12-17 12:25:00,48.76,48.79,48.74,48.76,13300.0,37.1892,37.2121,37.1739,37.1892,13300.0
2014-12-17 12:30:00,48.76,48.89,48.76,48.82,5000.0,37.1892,37.2883,37.1892,37.2349,5000.0
2014-12-17 12:35:00,48.77,48.82,48.74,48.82,3800.0,37.1968,37.2349,37.1739,37.2349,3800.0
2014-12-17 12:40:00,48.8,48.85,48.75,48.83,2400.0,37.2197,37.2578,37.1816,37.2426,2400.0
2014-12-17 12:45:00,48.81,48.83,48.77,48.83,2100.0,37.2273,37.2426,37.1968,37.2426,2100.0
2014-12-17 12:50:00,48.83,48.92,48.83,48.84,3300.0,37.2426,37.3112,37.2426,37.2502,3300.0
2014-12-17 12:55:00,48.84,48.89,48.82,48.85,1700.0,37.2502,37.2883,37.2349,37.2578,1700.0
2014-12-17 13:00:00,48.85,48.89,48.83,48.83,4700.0,37.2578,37.2883,37.2426,37.2426,4700.0
2014-12-17 13:05:00,48.83,48.92,48.83,48.89,3100.0,37.2426,37.3112,37.2426,37.2883,3100.0
2014-12-17 13:10:00,48.89,48.96,48.86,48.96,5800.0,37.2883,37.3417,37.2655,37.3417,5800.0
2014-12-17 13:15:00,48.95,49.03,48.95,49.0,10100.0,37.3341,37.3951,37.3341,37.3722,10100.0
2014-12-17 13:20:00,49.03,49.07,48.99,49.0,3700.0,37.3951,37.4256,37.3646,37.3722,3700.0
2014-12-17 13:25:00,49.0,49.08,48.98,49.06,7500.0,37.3722,37.4332,37.357,37.418,7500.0
2014-12-17 13:30:00,49.09,49.09,49.04,49.06,9300.0,37.4409,37.4409,37.4027,37.418,9300.0
2014-12-17 13:35:00,49.05,49.07,48.97,48.99,7500.0,37.4104,37.4256,37.3494,37.3646,7500.0
2014-12-17 13:40:00,48.99,49.02,48.97,49.0,7000.0,37.3646,37.3875,37.3494,37.3722,7000.0
2014-12-17 13:45:00,48.99,49.08,48.95,49.04,10100.0,37.3646,37.4332,37.3341,37.4027,10100.0
2014-12-17 13:50:00,49.04,49.1,49.02,49.08,8300.0,37.4027,37.4485,37.3875,37.4332,8300.0
2014-12-17 13:55:00,49.08,49.19,49.08,49.16,9600.0,37.4332,37.5171,37.4332,37.4943,9600.0
2014-12-17 14:00:00,49.16,49.57,49.15,49.5,42600.0,37.4943,37.807,37.4866,37.7536,42600.0
2014-12-17 14:05:00,49.5,49.58,49.5,49.51,17100.0,37.7536,37.8146,37.7536,37.7612,17100.0
2014-12-17 14:10:00,49.5,49.57,49.5,49.54,20600.0,37.7536,37.807,37.7536,37.7841,20600.0
2014-12-17 14:15:00,49.55,49.57,49.41,49.42,18100.0,37.7917,37.807,37.6849,37.6926,18100.0
2014-12-17 14:20:00,49.41,49.41,49.28,49.34,15300.0,37.6849,37.6849,37.5858,37.6315,15300.0
2014-12-17 14:25:00,49.35,49.38,49.28,49.29,18300.0,37.6392,37.6621,37.5858,37.5934,18300.0
2014-12-17 14:30:00,49.28,49.36,49.13,49.24,42400.0,37.5858,37.6468,37.4714,37.5553,42400.0
2014-12-17 14:35:00,49.24,49.33,49.24,49.31,24900.0,37.5553,37.6239,37.5553,37.6087,24900.0
2014-12-17 14:40:00,49.31,49.31,49.09,49.17,31300.0,37.6087,37.6087,37.4409,37.5019,31300.0
2014-12-17 14:45:00,49.19,49.22,49.03,49.04,21100.0,37.5171,37.54,37.3951,37.4027,21100.0
2014-12-17 14:50:00,49.04,49.21,49.0,49.21,17800.0,37.4027,37.5324,37.3722,37.5324,17800.0
2014-12-17 14:55:00,49.23,49.23,49.09,49.1,15500.0,37.5477,37.5477,37.4409,37.4485,15500.0
2014-12-17 15:00:00,49.09,49.1,48.99,49.0,23800.0,37.4409,37.4485,37.3646,37.3722,23800.0
2014-12-17 15:05:00,49.0,49.07,48.98,49.01,20700.0,37.3722,37.4256,37.357,37.3799,20700.0
2014-12-17 15:10:00,49.0,49.14,48.97,49.14,25600.0,37.3722,37.479,37.3494,37.479,25600.0
2014-12-17 15:15:00,49.15,49.16,49.03,49.15,27900.0,37.4866,37.4943,37.3951,37.4866,27900.0
2014-12-17 15:20:00,49.15,49.17,49.04,49.08,40100.0,37.4866,37.5019,37.4027,37.4332,40100.0
2014-12-17 15:25:00,49.09,49.25,49.07,49.23,88400.0,37.4409,37.5629,37.4256,37.5477,88400.0
2014-12-17 15:30:00,49.23,49.29,49.16,49.26,79500.0,37.5477,37.5934,37.4943,37.5705,79500.0
2014-12-17 15:35:00,49.26,49.26,49.18,49.23,81300.0,37.5705,37.5705,37.5095,37.5477,81300.0
2014-12-17 15:40:00,49.26,49.52,49.23,49.47,35400.0,37.5705,37.7688,37.5477,37.7307,35400.0
2014-12-17 15:45:00,49.48,49.65,49.44,49.64,42600.0,37.7383,37.868,37.7078,37.8604,42600.0
2014-12-17 15:50:00,49.63,49.64,49.49,49.5,46600.0,37.8527,37.8604,37.746,37.7536,46600.0
2014-12-17 15:55:00,49.52,49.63,49.51,49.57,72200.0,37.7688,37.8527,37.7612,37.807,72200.0
2014-12-18 09:30:00,50.32,50.38,50.08,50.29,24900.0,38.379,38.4248,38.1959,38.3561,24900.0
2014-12-18 09:35:00,50.21,50.39,50.11,50.25,22100.0,38.2951,38.4324,38.2188,38.3256,22100.0
2014-12-18 09:40:00,50.32,50.32,50.15,50.29,22600.0,38.379,38.379,38.2493,38.3561,22600.0
2014-12-18 09:45:00,50.32,50.35,50.15,50.16,29400.0,38.379,38.4019,38.2493,38.257,29400.0
2014-12-18 09:50:00,50.15,50.33,50.15,50.28,50600.0,38.2493,38.3866,38.2493,38.3485,50600.0
2014-12-18 09:55:00,50.29,50.43,50.25,50.36,10600.0,38.3561,38.4629,38.3256,38.4095,10600.0
2014-12-18 10:00:00,50.36,50.39,50.29,50.32,11700.0,38.4095,38.4324,38.3561,38.379,11700.0
2014-12-18 10:05:00,50.25,50.29,50.17,50.28,11100.0,38.3256,38.3561,38.2646,38.3485,11100.0
2014-12-18 10:10:00,50.3,50.37,50.24,50.28,8400.0,38.3637,38.4171,38.318,38.3485,8400.0
2014-12-18 10:15:00,50.24,50.27,50.16,50.18,12200.0,38.318,38.3409,38.257,38.2722,12200.0
2014-12-18 10:20:00,50.16,50.39,50.15,50.37,11600.0,38.257,38.4324,38.2493,38.4171,11600.0
2014-12-18 10:25:00,50.37,50.43,50.34,50.43,8800.0,38.4171,38.4629,38.3942,38.4629,8800.0
2014-12-18 10:30:00,50.4,50.48,50.38,50.38,12300.0,38.44,38.501,38.4248,38.4248,12300.0
2014-12-18 10:35:00,50.38,50.42,50.3,50.34,8500.0,38.4248,38.4553,38.3637,38.3942,8500.0
2014-12-18 10:40:00,50.3,50.35,50.29,50.35,7500.0,38.3637,38.4019,38.3561,38.4019,7500.0
2014-12-18 10:45:00,50.36,50.39,50.31,50.39,8100.0,38.4095,38.4324,38.3714,38.4324,8100.0
2014-12-18 10:50:00,50.39,50.39,50.32,50.35,7600.0,38.4324,38.4324,38.379,38.4019,7600.0
2014-12-18 10:55:00,50.38,50.4,50.34,50.36,10500.0,38.4248,38.44,38.3942,38.4095,10500.0
2014-12-18 11:00:00,50.34,50.35,50.26,50.32,17100.0,38.3942,38.4019,38.3332,38.379,17100.0
2014-12-18 11:05:00,50.31,50.31,50.2,50.27,18500.0,38.3714,38.3714,38.2875,38.3409,18500.0
2014-12-18 11:10:00,50.23,50.23,50.12,50.18,22800.0,38.3104,38.3104,38.2265,38.2722,22800.0
2014-12-18 11:15:00,50.16,50.25,50.16,50.25,11300.0,38.257,38.3256,38.257,38.3256,11300.0
2014-12-18 11:20:00,50.27,50.29,50.24,50.24,5500.0,38.3409,38.3561,38.318,38.318,5500.0
2014-12-18 11:25:00,50.25,50.32,50.23,50.23,14500.0,38.3256,38.379,38.3104,38.3104,14500.0
2014-12-18 11:30:00,50.25,50.39,50.25,50.39,10700.0,38.3256,38.4324,38.3256,38.4324,10700.0
2014-12-18 11:35:00,50.38,50.38,50.34,50.37,9900.0,38.4248,38.4248,38.3942,38.4171,9900.0
2014-12-18 11:40:00,50.37,50.43,50.36,50.39,9700.0,38.4171,38.4629,38.4095,38.4324,9700.0
2014-12-18 11:45:00,50.39,50.43,50.38,50.41,12200.0,38.4324,38.4629,38.4248,38.4476,12200.0
2014-12-18 11:50:00,50.41,50.5,50.4,50.5,14000.0,38.4476,38.5163,38.44,38.5163,14000.0
2014-12-18 11:55:00,50.5,50.52,50.45,50.49,17400.0,38.5163,38.5315,38.4781,38.5087,17400.0
2014-12-18 12:00:00,50.49,50.55,50.46,50.51,10300.0,38.5087,38.5544,38.4858,38.5239,10300.0
2014-12-18 12:05:00,50.52,50.63,50.52,50.6,9700.0,38.5315,38.6154,38.5315,38.5925,9700.0
2014-12-18 12:10:00,50.59,50.61,50.56,50.59,10700.0,38.5849,38.6002,38.562,38.5849,10700.0
2014-12-18 12:15:00,50.61,50.67,50.58,50.66,10700.0,38.6002,38.6459,38.5773,38.6383,10700.0
2014-12-18 12:20:00,50.63,50.64,50.55,50.63,9000.0,38.6154,38.6231,38.5544,38.6154,9000.0
2014-12-18 12:25:00,50.64,50.68,50.61,50.61,5700.0,38.6231,38.6536,38.6002,38.6002,5700.0
2014-12-18 12:30:00,50.61,50.68,50.61,50.68,9600.0,38.6002,38.6536,38.6002,38.6536,9600.0
2014-12-18 12:35:00,50.67,50.71,50.63,50.67,8700.0,38.6459,38.6764,38.6154,38.6459,8700.0
2014-12-18 12:40:00,50.66,50.7,50.66,50.7,3700.0,38.6383,38.6688,38.6383,38.6688,3700.0
2014-12-18 12:45:00,50.69,50.74,50.68,50.74,6400.0,38.6612,38.6993,38.6536,38.6993,6400.0
2014-12-18 12:50:00,50.72,50.79,50.69,50.75,5200.0,38.6841,38.7375,38.6612,38.707,5200.0
2014-12-18 12:55:00,50.77,50.78,50.72,50.78,3800.0,38.7222,38.7298,38.6841,38.7298,3800.0
2014-12-18 13:00:00,50.78,50.79,50.72,50.79,6400.0,38.7298,38.7375,38.6841,38.7375,6400.0
2014-12-18 13:05:00,50.81,50.83,50.73,50.74,5100.0,38.7527,38.768,38.6917,38.6993,5100.0
2014-12-18 13:10:00,50.72,50.72,50.61,50.62,6000.0,38.6841,38.6841,38.6002,38.6078,6000.0
2014-12-18 13:15:00,50.6,50.69,50.59,50.67,8600.0,38.5925,38.6612,38.5849,38.6459,8600.0
2014-12-18 13:20:00,50.67,50.68,50.65,50.67,5900.0,38.6459,38.6536,38.6307,38.6459,5900.0
2014-12-18 13:25:00,50.67,50.7,50.66,50.68,5200.0,38.6459,38.6688,38.6383,38.6536,5200.0
2014-12-18 13:30:00,50.69,50.71,50.65,50.66,6400.0,38.6612,38.6764,38.6307,38.6383,6400.0
2014-12-18 13:35:00,50.65,50.7,50.61,50.63,7100.0,38.6307,38.6688,38.6002,38.6154,7100.0
2014-12-18 13:40:00,50.61,50.63,50.57,50.59,4100.0,38.6002,38.6154,38.5697,38.5849,4100.0
2014-12-18 13:45:00,50.6,50.62,50.55,50.55,5100.0,38.5925,38.6078,38.5544,38.5544,5100.0
2014-12-18 13:50:00,50.56,50.61,50.52,50.6,6500.0,38.562,38.6002,38.5315,38.5925,6500.0
2014-12-18 13:55:00,50.58,50.6,50.57,50.6,3900.0,38.5773,38.5925,38.5697,38.5925,3900.0
2014-12-18 14:00:00,50.6,50.61,50.53,50.59,6500.0,38.5925,38.6002,38.5392,38.5849,6500.0
2014-12-18 14:05:00,50.58,50.61,50.54,50.61,8300.0,38.5773,38.6002,38.5468,38.6002,8300.0
2014-12-18 14:10:00,50.6,50.65,50.59,50.62,6800.0,38.5925,38.6307,38.5849,38.6078,6800.0
2014-12-18 14:15:00,50.62,50.65,50.59,50.62,11700.0,38.6078,38.6307,38.5849,38.6078,11700.0
2014-12-18 14:20:00,50.63,50.63,50.59,50.59,8400.0,38.6154,38.6154,38.5849,38.5849,8400.0
2014-12-18 14:25:00,50.59,50.61,50.57,50.57,7200.0,38.5849,38.6002,38.5697,38.5697,7200.0
2014-12-18 14:30:00,50.58,50.61,50.54,50.61,12400.0,38.5773,38.6002,38.5468,38.6002,12400.0
2014-12-18 14:35:00,50.62,50.62,50.58,50.62,11900.0,38.6078,38.6078,38.5773,38.6078,11900.0
2014-12-18 14:40:00,50.61,50.64,50.57,50.63,12800.0,38.6002,38.6231,38.5697,38.6154,12800.0
2014-12-18 14:45:00,50.62,50.67,50.49,50.53,59200.0,38.6078,38.6459,38.5087,38.5392,59200.0
2014-12-18 14:50:00,50.54,50.55,50.5,50.54,14600.0,38.5468,38.5544,38.5163,38.5468,14600.0
2014-12-18 14:55:00,50.55,50.55,50.51,50.54,18100.0,38.5544,38.5544,38.5239,38.5468,18100.0
2014-12-18 15:00:00,50.54,50.56,50.5,50.54,25100.0,38.5468,38.562,38.5163,38.5468,25100.0
2014-12-18 15:05:00,50.56,50.62,50.55,50.62,13800.0,38.562,38.6078,38.5544,38.6078,13800.0
2014-12-18 15:10:00,50.62,50.67,50.59,50.67,13900.0,38.6078,38.6459,38.5849,38.6459,13900.0
2014-12-18 15:15:00,50.66,50.66,50.61,50.64,11400.0,38.6383,38.6383,38.6002,38.6231,11400.0
2014-12-18 15:20:00,50.64,50.67,50.61,50.64,13200.0,38.6231,38.6459,38.6002,38.6231,13200.0
2014-12-18 15:25:00,50.64,50.66,50.61,50.63,14600.0,38.6231,38.6383,38.6002,38.6154,14600.0
2014-12-18 15:30:00,50.63,50.68,50.6,50.64,16100.0,38.6154,38.6536,38.5925,38.6231,16100.0
2014-12-18 15:35:00,50.62,50.71,50.62,50.71,26600.0,38.6078,38.6764,38.6078,38.6764,26600.0
2014-12-18 15:40:00,50.71,50.77,50.7,50.77,17200.0,38.6764,38.7222,38.6688,38.7222,17200.0
2014-12-18 15:45:00,50.77,50.88,50.74,50.88,47000.0,38.7222,38.8061,38.6993,38.8061,47000.0
2014-12-18 15:50:00,50.88,50.97,50.87,50.95,63100.0,38.8061,38.8747,38.7985,38.8595,63100.0
2014-12-18 15:55:00,50.96,51.03,50.95,51.01,99400.0,38.8671,38.9205,38.8595,38.9053,99400.0
2014-12-19 09:30:00,51.13,51.13,50.55,50.68,137700.0,38.9968,38.9968,38.5544,38.6536,137700.0
2014-12-19 09:35:00,50.53,50.61,50.45,50.46,6100.0,38.5392,38.6002,38.4781,38.4858,6100.0
2014-12-19 09:40:00,50.47,50.49,49.78,49.83,21400.0,38.4934,38.5087,37.9671,38.0053,21400.0
2014-12-19 09:45:00,49.82,50.02,49.73,50.0,24300.0,37.9976,38.1502,37.929,38.1349,24300.0
2014-12-19 09:50:00,50.0,50.28,50.0,50.25,10400.0,38.1349,38.3485,38.1349,38.3256,10400.0
2014-12-19 09:55:00,50.25,50.36,50.22,50.26,9900.0,38.3256,38.4095,38.3027,38.3332,9900.0
2014-12-19 10:00:00,50.26,50.31,50.21,50.28,10900.0,38.3332,38.3714,38.2951,38.3485,10900.0
2014-12-19 10:05:00,50.28,50.31,50.23,50.26,4900.0,38.3485,38.3714,38.3104,38.3332,4900.0
2014-12-19 10:10:00,50.23,50.23,50.15,50.16,11500.0,38.3104,38.3104,38.2493,38.257,11500.0
2014-12-19 10:15:00,50.15,50.17,49.96,50.05,37000.0,38.2493,38.2646,38.1044,38.1731,37000.0
2014-12-19 10:20:00,50.05,50.27,50.05,50.26,17400.0,38.1731,38.3409,38.1731,38.3332,17400.0
2014-12-19 10:25:00,50.26,50.32,50.19,50.32,12900.0,38.3332,38.379,38.2798,38.379,12900.0
2014-12-19 10:30:00,50.31,50.31,50.21,50.21,8600.0,38.3714,38.3714,38.2951,38.2951,8600.0
2014-12-19 10:35:00,50.22,50.25,50.19,50.25,9400.0,38.3027,38.3256,38.2798,38.3256,9400.0
2014-12-19 10:40:00,50.25,50.29,50.16,50.19,56800.0,38.3256,38.3561,38.257,38.2798,56800.0
2014-12-19 10:45:00,50.21,50.21,49.98,50.01,12500.0,38.2951,38.2951,38.1197,38.1426,12500.0
2014-12-19 10:50:00,49.97,50.08,49.97,50.03,7000.0,38.112,38.1959,38.112,38.1578,7000.0
2014-12-19 10:55:00,50.06,50.19,50.06,50.18,15000.0,38.1807,38.2798,38.1807,38.2722,15000.0
2014-12-19 11:00:00,50.18,50.25,50.06,50.23,41100.0,38.2722,38.3256,38.1807,38.3104,41100.0
2014-12-19 11:05:00,50.24,50.26,50.18,50.21,23700.0,38.318,38.3332,38.2722,38.2951,23700.0
2014-12-19 11:10:00,50.22,50.25,50.19,50.21,12900.0,38.3027,38.3256,38.2798,38.2951,12900.0
2014-12-19 11:15:00,50.21,50.21,50.16,50.17,13900.0,38.2951,38.2951,38.257,38.2646,13900.0
2014-12-19 11:20:00,50.16,50.21,50.16,50.21,27100.0,38.257,38.2951,38.257,38.2951,27100.0
2014-12-19 11:25:00,50.22,50.33,50.22,50.27,13800.0,38.3027,38.3866,38.3027,38.3409,13800.0
2014-12-19 11:30:00,50.28,50.38,50.27,50.36,9200.0,38.3485,38.4248,38.3409,38.4095,9200.0
2014-12-19 11:35:00,50.36,50.42,50.33,50.34,8400.0,38.4095,38.4553,38.3866,38.3942,8400.0
2014-12-19 11:40:00,50.34,50.37,50.29,50.29,12700.0,38.3942,38.4171,38.3561,38.3561,12700.0
2014-12-19 11:45:00,50.29,50.33,50.28,50.3,4700.0,38.3561,38.3866,38.3485,38.3637,4700.0
2014-12-19 11:50:00,50.28,50.3,50.27,50.27,9700.0,38.3485,38.3637,38.3409,38.3409,9700.0
2014-12-19 11:55:00,50.25,50.25,50.17,50.17,36300.0,38.3256,38.3256,38.2646,38.2646,36300.0
2014-12-19 12:00:00,50.14,50.18,50.07,50.18,5900.0,38.2417,38.2722,38.1883,38.2722,5900.0
2014-12-19 12:05:00,50.15,50.2,50.14,50.19,12500.0,38.2493,38.2875,38.2417,38.2798,12500.0
2014-12-19 12:10:00,50.18,50.18,50.11,50.12,5700.0,38.2722,38.2722,38.2188,38.2265,5700.0
2014-12-19 12:15:00,50.12,50.13,50.1,50.11,4900.0,38.2265,38.2341,38.2112,38.2188,4900.0
2014-12-19 12:20:00,50.12,50.12,50.06,50.11,6400.0,38.2265,38.2265,38.1807,38.2188,6400.0
2014-12-19 12:25:00,50.08,50.14,50.05,50.06,12100.0,38.1959,38.2417,38.1731,38.1807,12100.0
2014-12-19 12:30:00,50.05,50.05,50.0,50.03,9200.0,38.1731,38.1731,38.1349,38.1578,9200.0
2014-12-19 12:35:00,50.02,50.11,50.02,50.07,6700.0,38.1502,38.2188,38.1502,38.1883,6700.0
2014-12-19 12:40:00,50.07,50.14,50.06,50.14,4900.0,38.1883,38.2417,38.1807,38.2417,4900.0
2014-12-19 12:45:00,50.13,50.15,50.1,50.11,5000.0,38.2341,38.2493,38.2112,38.2188,5000.0
2014-12-19 12:50:00,50.11,50.14,50.1,50.14,8100.0,38.2188,38.2417,38.2112,38.2417,8100.0
2014-12-19 12:55:00,50.12,50.18,50.12,50.14,4400.0,38.2265,38.2722,38.2265,38.2417,4400.0
2014-12-19 13:00:00,50.1,50.12,50.1,50.11,2600.0,38.2112,38.2265,38.2112,38.2188,2600.0
2014-12-19 13:05:00,50.1,50.13,50.09,50.1,7900.0,38.2112,38.2341,38.2036,38.2112,7900.0
2014-12-19 13:10:00,50.09,50.09,50.06,50.08,3100.0,38.2036,38.2036,38.1807,38.1959,3100.0
2014-12-19 13:15:00,50.08,50.1,50.06,50.1,5800.0,38.1959,38.2112,38.1807,38.2112,5800.0
2014-12-19 13:20:00,50.07,50.1,50.05,50.06,6000.0,38.1883,38.2112,38.1731,38.1807,6000.0
2014-12-19 13:25:00,50.05,50.09,50.05,50.09,19800.0,38.1731,38.2036,38.1731,38.2036,19800.0
2014-12-19 13:30:00,50.09,50.1,50.04,50.04,5800.0,38.2036,38.2112,38.1654,38.1654,5800.0
2014-12-19 13:35:00,50.03,50.03,49.98,50.0,7200.0,38.1578,38.1578,38.1197,38.1349,7200.0
2014-12-19 13:40:00,50.01,50.02,50.0,50.01,5800.0,38.1426,38.1502,38.1349,38.1426,5800.0
2014-12-19 13:45:00,50.02,50.04,50.0,50.01,4900.0,38.1502,38.1654,38.1349,38.1426,4900.0
2014-12-19 13:50:00,50.02,50.05,50.02,50.03,2900.0,38.1502,38.1731,38.1502,38.1578,2900.0
2014-12-19 13:55:00,50.03,50.04,50.0,50.01,2500.0,38.1578,38.1654,38.1349,38.1426,2500.0
2014-12-19 14:00:00,50.01,50.1,50.01,50.05,13200.0,38.1426,38.2112,38.1426,38.1731,13200.0
2014-12-19 14:05:00,50.05,50.07,50.04,50.05,8600.0,38.1731,38.1883,38.1654,38.1731,8600.0
2014-12-19 14:10:00,50.07,50.07,50.04,50.04,5500.0,38.1883,38.1883,38.1654,38.1654,5500.0
2014-12-19 14:15:00,50.03,50.05,49.95,49.96,5400.0,38.1578,38.1731,38.0968,38.1044,5400.0
2014-12-19 14:20:00,49.97,50.0,49.94,49.95,4100.0,38.112,38.1349,38.0892,38.0968,4100.0
2014-12-19 14:25:00,49.96,49.97,49.91,49.94,10300.0,38.1044,38.112,38.0663,38.0892,10300.0
2014-12-19 14:30:00,49.95,49.98,49.91,49.91,13200.0,38.0968,38.1197,38.0663,38.0663,13200.0
2014-12-19 14:35:00,49.9,49.9,49.86,49.87,5700.0,38.0587,38.0587,38.0282,38.0358,5700.0
2014-12-19 14:40:00,49.86,49.98,49.86,49.95,21800.0,38.0282,38.1197,38.0282,38.0968,21800.0
2014-12-19 14:45:00,49.95,50.1,49.95,50.09,37400.0,38.0968,38.2112,38.0968,38.2036,37400.0
2014-12-19 14:50:00,50.09,50.22,50.09,50.18,13300.0,38.2036,38.3027,38.2036,38.2722,13300.0
2014-12-19 14:55:00,50.19,50.24,50.17,50.24,15700.0,38.2798,38.318,38.2646,38.318,15700.0
2014-12-19 15:00:00,50.24,50.27,50.23,50.25,16000.0,38.318,38.3409,38.3104,38.3256,16000.0
2014-12-19 15:05:00,50.24,50.25,50.19,50.24,12400.0,38.318,38.3256,38.2798,38.318,12400.0
2014-12-19 15:10:00,50.23,50.23,50.12,50.19,15400.0,38.3104,38.3104,38.2265,38.2798,15400.0
2014-12-19 15:15:00,50.19,50.2,50.07,50.08,25000.0,38.2798,38.2875,38.1883,38.1959,25000.0
2014-12-19 15:20:00,50.09,50.11,50.02,50.06,20400.0,38.2036,38.2188,38.1502,38.1807,20400.0
2014-12-19 15:25:00,50.07,50.11,50.01,50.1,15600.0,38.1883,38.2188,38.1426,38.2112,15600.0
2014-12-19 15:30:00,50.1,50.18,50.08,50.14,30000.0,38.2112,38.2722,38.1959,38.2417,30000.0
2014-12-19 15:35:00,50.16,50.21,50.15,50.19,20900.0,38.257,38.2951,38.2493,38.2798,20900.0
2014-12-19 15:40:00,50.2,50.21,50.15,50.17,16800.0,38.2875,38.2951,38.2493,38.2646,16800.0
2014-12-19 15:45:00,50.16,50.17,50.1,50.1,23800.0,38.257,38.2646,38.2112,38.2112,23800.0
2014-12-19 15:50:00,50.1,50.12,49.99,49.99,37500.0,38.2112,38.2265,38.1273,38.1273,37500.0
2014-12-19 15:55:00,50.0,50.11,49.99,50.09,111700.0,38.1349,38.2188,38.1273,38.2036,111700.0
2014-12-22 09:30:00,49.81,49.83,48.11,48.19,143000.0,37.99,38.0053,36.6934,36.7544,143000.0
2014-12-22 09:35:00,48.19,48.9,48.19,48.69,58800.0,36.7544,37.296,36.7544,37.1358,58800.0
2014-12-22 09:40:00,48.68,48.79,48.39,48.79,64500.0,37.1282,37.2121,36.907,37.2121,64500.0
2014-12-22 09:45:00,48.84,48.9,48.66,48.8,33700.0,37.2502,37.296,37.1129,37.2197,33700.0
2014-12-22 09:50:00,48.75,48.81,48.56,48.6,33300.0,37.1816,37.2273,37.0366,37.0672,33300.0
2014-12-22 09:55:00,48.6,48.75,48.59,48.69,23800.0,37.0672,37.1816,37.0595,37.1358,23800.0
2014-12-22 10:00:00,48.7,48.75,48.68,48.74,16500.0,37.1434,37.1816,37.1282,37.1739,16500.0
2014-12-22 10:05:00,48.75,48.75,48.66,48.69,17600.0,37.1816,37.1816,37.1129,37.1358,17600.0
2014-12-22 10:10:00,48.7,48.81,48.69,48.71,20800.0,37.1434,37.2273,37.1358,37.151,20800.0
2014-12-22 10:15:00,48.73,48.79,48.68,48.79,10800.0,37.1663,37.2121,37.1282,37.2121,10800.0
2014-12-22 10:20:00,48.79,48.79,48.69,48.75,16000.0,37.2121,37.2121,37.1358,37.1816,16000.0
2014-12-22 10:25:00,48.76,48.76,48.7,48.72,18000.0,37.1892,37.1892,37.1434,37.1587,18000.0
2014-12-22 10:30:00,48.72,48.75,48.63,48.65,16600.0,37.1587,37.1816,37.09,37.1053,16600.0
2014-12-22 10:35:00,48.63,48.64,48.5,48.51,20600.0,37.09,37.0977,36.9909,36.9985,20600.0
2014-12-22 10:40:00,48.51,48.58,48.51,48.52,11900.0,36.9985,37.0519,36.9985,37.0061,11900.0
2014-12-22 10:45:00,48.52,48.62,48.51,48.62,11700.0,37.0061,37.0824,36.9985,37.0824,11700.0
2014-12-22 10:50:00,48.63,48.77,48.61,48.75,12000.0,37.09,37.1968,37.0748,37.1816,12000.0
2014-12-22 10:55:00,48.74,48.75,48.71,48.72,15600.0,37.1739,37.1816,37.151,37.1587,15600.0
2014-12-22 11:00:00,48.73,48.74,48.69,48.71,8100.0,37.1663,37.1739,37.1358,37.151,8100.0
2014-12-22 11:05:00,48.73,48.75,48.69,48.7,10900.0,37.1663,37.1816,37.1358,37.1434,10900.0
2014-12-22 11:10:00,48.7,48.75,48.64,48.66,29000.0,37.1434,37.1816,37.0977,37.1129,29000.0
2014-12-22 11:15:00,48.67,48.77,48.64,48.77,10400.0,37.1205,37.1968,37.0977,37.1968,10400.0
2014-12-22 11:20:00,48.75,48.85,48.75,48.81,8400.0,37.1816,37.2578,37.1816,37.2273,8400.0
2014-12-22 11:25:00,48.81,48.93,48.81,48.81,35400.0,37.2273,37.3188,37.2273,37.2273,35400.0
2014-12-22 11:30:00,48.81,48.93,48.81,48.89,16400.0,37.2273,37.3188,37.2273,37.2883,16400.0
2014-12-22 11:35:00,48.9,48.95,48.88,48.88,13800.0,37.296,37.3341,37.2807,37.2807,13800.0
2014-12-22 11:40:00,48.89,48.9,48.85,48.88,13500.0,37.2883,37.296,37.2578,37.2807,13500.0
2014-12-22 11:45:00,48.88,48.89,48.77,48.79,27700.0,37.2807,37.2883,37.1968,37.2121,27700.0
2014-12-22 11:50:00,48.79,48.79,48.65,48.72,27900.0,37.2121,37.2121,37.1053,37.1587,27900.0
2014-12-22 11:55:00,48.71,48.76,48.69,48.75,2100.0,37.151,37.1892,37.1358,37.1816,2100.0
2014-12-22 12:00:00,48.76,48.8,48.74,48.8,3800.0,37.1892,37.2197,37.1739,37.2197,3800.0
2014-12-22 12:05:00,48.82,48.9,48.81,48.86,15000.0,37.2349,37.296,37.2273,37.2655,15000.0
2014-12-22 12:10:00,48.86,48.88,48.83,48.85,4200.0,37.2655,37.2807,37.2426,37.2578,4200.0
2014-12-22 12:15:00,48.86,48.89,48.85,48.87,3600.0,37.2655,37.2883,37.2578,37.2731,3600.0
2014-12-22 12:20:00,48.88,48.96,48.84,48.92,7700.0,37.2807,37.3417,37.2502,37.3112,7700.0
2014-12-22 12:25:00,48.93,48.96,48.87,48.9,9000.0,37.3188,37.3417,37.2731,37.296,9000.0
2014-12-22 12:30:00,48.89,48.93,48.89,48.91,1600.0,37.2883,37.3188,37.2883,37.3036,1600.0
2014-12-22 12:35:00,48.92,48.95,48.9,48.93,5900.0,37.3112,37.3341,37.296,37.3188,5900.0
2014-12-22 12:40:00,48.95,48.98,48.93,48.94,4900.0,37.3341,37.357,37.3188,37.3265,4900.0
2014-12-22 12:45:00,48.94,49.0,48.94,49.0,3400.0,37.3265,37.3722,37.3265,37.3722,3400.0
2014-12-22 12:50:00,48.99,49.0,48.99,49.0,6200.0,37.3646,37.3722,37.3646,37.3722,6200.0
2014-12-22 12:55:00,49.0,49.0,48.98,48.99,11400.0,37.3722,37.3722,37.357,37.3646,11400.0
2014-12-22 13:00:00,49.0,49.1,48.99,49.07,6500.0,37.3722,37.4485,37.3646,37.4256,6500.0
2014-12-22 13:05:00,49.08,49.08,49.04,49.05,4200.0,37.4332,37.4332,37.4027,37.4104,4200.0
2014-12-22 13:10:00,49.05,49.07,49.02,49.05,5300.0,37.4104,37.4256,37.3875,37.4104,5300.0
2014-12-22 13:15:00,49.05,49.12,48.99,49.01,16800.0,37.4104,37.4638,37.3646,37.3799,16800.0
2014-12-22 13:20:00,49.0,49.01,48.93,48.96,6200.0,37.3722,37.3799,37.3188,37.3417,6200.0
2014-12-22 13:25:00,48.97,49.0,48.95,48.98,12200.0,37.3494,37.3722,37.3341,37.357,12200.0
2014-12-22 13:30:00,48.98,48.98,48.88,48.9,11500.0,37.357,37.357,37.2807,37.296,11500.0
2014-12-22 13:35:00,48.9,48.9,48.8,48.83,77300.0,37.296,37.296,37.2197,37.2426,77300.0
2014-12-22 13:40:00,48.83,48.91,48.83,48.88,12300.0,37.2426,37.3036,37.2426,37.2807,12300.0
2014-12-22 13:45:00,48.91,48.92,48.9,48.92,800.0,37.3036,37.3112,37.296,37.3112,800.0
2014-12-22 13:50:00,48.91,48.95,48.87,48.93,24400.0,37.3036,37.3341,37.2731,37.3188,24400.0
2014-12-22 13:55:00,48.93,48.94,48.89,48.9,29800.0,37.3188,37.3265,37.2883,37.296,29800.0
2014-12-22 14:00:00,48.9,48.93,48.87,48.93,13200.0,37.296,37.3188,37.2731,37.3188,13200.0
2014-12-22 14:05:00,48.95,49.05,48.93,49.05,13600.0,37.3341,37.4104,37.3188,37.4104,13600.0
2014-12-22 14:10:00,49.03,49.05,48.98,48.99,22600.0,37.3951,37.4104,37.357,37.3646,22600.0
2014-12-22 14:15:00,48.99,48.99,48.96,48.98,11800.0,37.3646,37.3646,37.3417,37.357,11800.0
2014-12-22 14:20:00,48.99,49.09,48.98,49.09,4300.0,37.3646,37.4409,37.357,37.4409,4300.0
2014-12-22 14:25:00,49.1,49.1,49.06,49.09,4400.0,37.4485,37.4485,37.418,37.4409,4400.0
2014-12-22 14:30:00,49.09,49.12,49.05,49.08,18200.0,37.4409,37.4638,37.4104,37.4332,18200.0
2014-12-22 14:35:00,49.07,49.1,49.0,49.04,15800.0,37.4256,37.4485,37.3722,37.4027,15800.0
2014-12-22 14:40:00,49.04,49.07,49.01,49.01,10300.0,37.4027,37.4256,37.3799,37.3799,10300.0
2014-12-22 14:45:00,49.03,49.04,48.99,49.02,10600.0,37.3951,37.4027,37.3646,37.3875,10600.0
2014-12-22 14:50:00,49.04,49.09,49.01,49.06,14500.0,37.4027,37.4409,37.3799,37.418,14500.0
2014-12-22 14:55:00,49.05,49.06,48.99,49.04,14900.0,37.4104,37.418,37.3646,37.4027,14900.0
2014-12-22 15:00:00,49.03,49.03,48.99,49.01,15300.0,37.3951,37.3951,37.3646,37.3799,15300.0
2014-12-22 15:05:00,49.01,49.05,48.99,49.04,12100.0,37.3799,37.4104,37.3646,37.4027,12100.0
2014-12-22 15:10:00,49.04,49.11,49.02,49.11,10100.0,37.4027,37.4561,37.3875,37.4561,10100.0
2014-12-22 15:15:00,49.09,49.1,49.06,49.07,28500.0,37.4409,37.4485,37.418,37.4256,28500.0
2014-12-22 15:20:00,49.08,49.14,49.08,49.14,13900.0,37.4332,37.479,37.4332,37.479,13900.0
2014-12-22 15:25:00,49.16,49.17,49.04,49.16,56300.0,37.4943,37.5019,37.4027,37.4943,56300.0
2014-12-22 15:30:00,49.16,49.16,49.09,49.1,14200.0,37.4943,37.4943,37.4409,37.4485,14200.0
2014-12-22 15:35:00,49.11,49.14,49.09,49.12,19400.0,37.4561,37.479,37.4409,37.4638,19400.0
2014-12-22 15:40:00,49.12,49.16,49.12,49.14,23200.0,37.4638,37.4943,37.4638,37.479,23200.0
2014-12-22 15:45:00,49.14,49.19,49.1,49.19,49000.0,37.479,37.5171,37.4485,37.5171,49000.0
2014-12-22 15:50:00,49.19,49.22,49.16,49.2,67700.0,37.5171,37.54,37.4943,37.5248,67700.0
2014-12-22 15:55:00,49.2,49.24,49.17,49.24,84500.0,37.5248,37.5553,37.5019,37.5553,84500.0
2014-12-23 09:30:00,49.35,49.5,49.34,49.48,13600.0,37.6392,37.7536,37.6315,37.7383,13600.0
2014-12-23 09:35:00,49.48,49.85,49.39,49.63,27100.0,37.7383,38.0205,37.6697,37.8527,27100.0
2014-12-23 09:40:00,49.66,49.67,49.47,49.5,6800.0,37.8756,37.8832,37.7307,37.7536,6800.0
2014-12-23 09:45:00,49.48,49.59,49.46,49.57,5800.0,37.7383,37.8222,37.7231,37.807,5800.0
2014-12-23 09:50:00,49.58,49.71,49.57,49.59,6400.0,37.8146,37.9137,37.807,37.8222,6400.0
2014-12-23 09:55:00,49.65,49.74,49.58,49.58,8000.0,37.868,37.9366,37.8146,37.8146,8000.0
2014-12-23 10:00:00,49.57,49.6,49.56,49.6,2200.0,37.807,37.8299,37.7993,37.8299,2200.0
2014-12-23 10:05:00,49.65,49.71,49.62,49.68,14000.0,37.868,37.9137,37.8451,37.8909,14000.0
2014-12-23 10:10:00,49.69,49.69,49.56,49.58,7500.0,37.8985,37.8985,37.7993,37.8146,7500.0
2014-12-23 10:15:00,49.58,49.7,49.58,49.68,8500.0,37.8146,37.9061,37.8146,37.8909,8500.0
2014-12-23 10:20:00,49.68,49.71,49.68,49.71,2300.0,37.8909,37.9137,37.8909,37.9137,2300.0
2014-12-23 10:25:00,49.69,49.78,49.68,49.78,3000.0,37.8985,37.9671,37.8909,37.9671,3000.0
2014-12-23 10:30:00,49.77,49.83,49.77,49.82,1600.0,37.9595,38.0053,37.9595,37.9976,1600.0
2014-12-23 10:35:00,49.82,49.87,49.73,49.8,9900.0,37.9976,38.0358,37.929,37.9824,9900.0
2014-12-23 10:40:00,49.78,49.87,49.78,49.85,5100.0,37.9671,38.0358,37.9671,38.0205,5100.0
2014-12-23 10:45:00,49.84,49.84,49.71,49.74,12800.0,38.0129,38.0129,37.9137,37.9366,12800.0
2014-12-23 10:50:00,49.73,49.74,49.67,49.72,9600.0,37.929,37.9366,37.8832,37.9214,9600.0
2014-12-23 10:55:00,49.73,49.74,49.64,49.67,9500.0,37.929,37.9366,37.8604,37.8832,9500.0
2014-12-23 11:00:00,49.7,49.71,49.65,49.68,6700.0,37.9061,37.9137,37.868,37.8909,6700.0
2014-12-23 11:05:00,49.72,49.74,49.65,49.72,4800.0,37.9214,37.9366,37.868,37.9214,4800.0
2014-12-23 11:10:00,49.73,49.81,49.73,49.8,1800.0,37.929,37.99,37.929,37.9824,1800.0
2014-12-23 11:15:00,49.76,49.81,49.71,49.81,14400.0,37.9519,37.99,37.9137,37.99,14400.0
2014-12-23 11:20:00,49.8,49.85,49.75,49.8,18200.0,37.9824,38.0205,37.9443,37.9824,18200.0
2014-12-23 11:25:00,49.8,49.81,49.75,49.78,9900.0,37.9824,37.99,37.9443,37.9671,9900.0
2014-12-23 11:30:00,49.81,49.87,49.74,49.87,15600.0,37.99,38.0358,37.9366,38.0358,15600.0
2014-12-23 11:35:00,49.89,49.89,49.85,49.88,3000.0,38.051,38.051,38.0205,38.0434,3000.0
2014-12-23 11:40:00,49.89,49.9,49.77,49.77,15800.0,38.051,38.0587,37.9595,37.9595,15800.0
2014-12-23 11:45:00,49.77,49.8,49.74,49.8,6300.0,37.9595,37.9824,37.9366,37.9824,6300.0
2014-12-23 11:50:00,49.8,49.83,49.77,49.83,2800.0,37.9824,38.0053,37.9595,38.0053,2800.0
2014-12-23 11:55:00,49.82,49.86,49.77,49.77,5400.0,37.9976,38.0282,37.9595,37.9595,5400.0
2014-12-23 12:00:00,49.76,49.77,49.73,49.73,9800.0,37.9519,37.9595,37.929,37.929,9800.0
2014-12-23 12:05:00,49.74,49.79,49.71,49.74,12300.0,37.9366,37.9748,37.9137,37.9366,12300.0
2014-12-23 12:10:00,49.73,49.78,49.73,49.74,4100.0,37.929,37.9671,37.929,37.9366,4100.0
2014-12-23 12:15:00,49.75,49.77,49.74,49.77,5100.0,37.9443,37.9595,37.9366,37.9595,5100.0
2014-12-23 12:20:00,49.78,49.79,49.75,49.77,6300.0,37.9671,37.9748,37.9443,37.9595,6300.0
2014-12-23 12:25:00,49.78,49.81,49.76,49.78,9200.0,37.9671,37.99,37.9519,37.9671,9200.0
2014-12-23 12:30:00,49.78,49.8,49.75,49.75,7400.0,37.9671,37.9824,37.9443,37.9443,7400.0
2014-12-23 12:35:00,49.75,49.81,49.75,49.81,11700.0,37.9443,37.99,37.9443,37.99,11700.0
2014-12-23 12:40:00,49.79,49.8,49.77,49.78,4300.0,37.9748,37.9824,37.9595,37.9671,4300.0
2014-12-23 12:45:00,49.77,49.81,49.75,49.8,4600.0,37.9595,37.99,37.9443,37.9824,4600.0
2014-12-23 12:50:00,49.8,49.8,49.75,49.75,5200.0,37.9824,37.9824,37.9443,37.9443,5200.0
2014-12-23 12:55:00,49.75,49.76,49.73,49.75,3300.0,37.9443,37.9519,37.929,37.9443,3300.0
2014-12-23 13:00:00,49.74,49.77,49.72,49.77,3500.0,37.9366,37.9595,37.9214,37.9595,3500.0
2014-12-23 13:05:00,49.77,49.78,49.74,49.75,7600.0,37.9595,37.9671,37.9366,37.9443,7600.0
2014-12-23 13:10:00,49.76,49.76,49.74,49.76,3000.0,37.9519,37.9519,37.9366,37.9519,3000.0
2014-12-23 13:15:00,49.76,49.76,49.72,49.73,3900.0,37.9519,37.9519,37.9214,37.929,3900.0
2014-12-23 13:20:00,49.71,49.72,49.65,49.72,19700.0,37.9137,37.9214,37.868,37.9214,19700.0
2014-12-23 13:25:00,49.72,49.72,49.7,49.72,2000.0,37.9214,37.9214,37.9061,37.9214,2000.0
2014-12-23 13:30:00,49.71,49.75,49.7,49.71,9000.0,37.9137,37.9443,37.9061,37.9137,9000.0
2014-12-23 13:35:00,49.71,49.73,49.7,49.71,4500.0,37.9137,37.929,37.9061,37.9137,4500.0
2014-12-23 13:40:00,49.72,49.72,49.69,49.72,11100.0,37.9214,37.9214,37.8985,37.9214,11100.0
2014-12-23 13:45:00,49.72,49.72,49.7,49.72,5800.0,37.9214,37.9214,37.9061,37.9214,5800.0
2014-12-23 13:50:00,49.73,49.73,49.7,49.71,11400.0,37.929,37.929,37.9061,37.9137,11400.0
2014-12-23 13:55:00,49.69,49.71,49.68,49.68,9000.0,37.8985,37.9137,37.8909,37.8909,9000.0
2014-12-23 14:00:00,49.7,49.71,49.68,49.7,6700.0,37.9061,37.9137,37.8909,37.9061,6700.0
2014-12-23 14:05:00,49.71,49.72,49.69,49.71,5500.0,37.9137,37.9214,37.8985,37.9137,5500.0
2014-12-23 14:10:00,49.71,49.72,49.68,49.7,8300.0,37.9137,37.9214,37.8909,37.9061,8300.0
2014-12-23 14:15:00,49.71,49.71,49.69,49.69,6000.0,37.9137,37.9137,37.8985,37.8985,6000.0
2014-12-23 14:20:00,49.7,49.74,49.7,49.71,53100.0,37.9061,37.9366,37.9061,37.9137,53100.0
2014-12-23 14:25:00,49.7,49.73,49.7,49.72,2800.0,37.9061,37.929,37.9061,37.9214,2800.0
2014-12-23 14:30:00,49.73,49.73,49.68,49.71,4900.0,37.929,37.929,37.8909,37.9137,4900.0
2014-12-23 14:35:00,49.69,49.73,49.69,49.73,5100.0,37.8985,37.929,37.8985,37.929,5100.0
2014-12-23 14:40:00,49.73,49.73,49.68,49.71,23600.0,37.929,37.929,37.8909,37.9137,23600.0
2014-12-23 14:45:00,49.72,49.73,49.71,49.73,3900.0,37.9214,37.929,37.9137,37.929,3900.0
2014-12-23 14:50:00,49.73,49.74,49.71,49.72,12100.0,37.929,37.9366,37.9137,37.9214,12100.0
2014-12-23 14:55:00,49.72,49.72,49.68,49.71,17000.0,37.9214,37.9214,37.8909,37.9137,17000.0
2014-12-23 15:00:00,49.71,49.72,49.68,49.7,80300.0,37.9137,37.9214,37.8909,37.9061,80300.0
2014-12-23 15:05:00,49.71,49.73,49.69,49.7,3900.0,37.9137,37.929,37.8985,37.9061,3900.0
2014-12-23 15:10:00,49.7,49.73,49.69,49.72,5500.0,37.9061,37.929,37.8985,37.9214,5500.0
2014-12-23 15:15:00,49.72,49.75,49.7,49.73,9300.0,37.9214,37.9443,37.9061,37.929,9300.0
2014-12-23 15:20:00,49.75,49.75,49.68,49.7,29200.0,37.9443,37.9443,37.8909,37.9061,29200.0
2014-12-23 15:25:00,49.7,49.73,49.7,49.73,8100.0,37.9061,37.929,37.9061,37.929,8100.0
2014-12-23 15:30:00,49.72,49.74,49.69,49.73,13000.0,37.9214,37.9366,37.8985,37.929,13000.0
2014-12-23 15:35:00,49.73,49.8,49.72,49.73,20700.0,37.929,37.9824,37.9214,37.929,20700.0
2014-12-23 15:40:00,49.73,49.76,49.7,49.75,20700.0,37.929,37.9519,37.9061,37.9443,20700.0
2014-12-23 15:45:00,49.75,49.8,49.73,49.8,30300.0,37.9443,37.9824,37.929,37.9824,30300.0
2014-12-23 15:50:00,49.8,49.83,49.76,49.78,35200.0,37.9824,38.0053,37.9519,37.9671,35200.0
2014-12-23 15:55:00,49.77,49.81,49.74,49.76,64200.0,37.9595,37.99,37.9366,37.9519,64200.0
2014-12-24 09:30:00,49.75,49.75,49.62,49.65,9900.0,37.9443,37.9443,37.8451,37.868,9900.0
2014-12-24 09:35:00,49.7,49.77,49.64,49.69,4300.0,37.9061,37.9595,37.8604,37.8985,4300.0
2014-12-24 09:40:00,49.67,49.75,49.65,49.68,6400.0,37.8832,37.9443,37.868,37.8909,6400.0
2014-12-24 09:45:00,49.7,49.8,49.69,49.72,5600.0,37.9061,37.9824,37.8985,37.9214,5600.0
2014-12-24 09:50:00,49.71,49.83,49.71,49.8,3300.0,37.9137,38.0053,37.9137,37.9824,3300.0
2014-12-24 09:55:00,49.78,49.8,49.63,49.71,16200.0,37.9671,37.9824,37.8527,37.9137,16200.0
2014-12-24 10:00:00,49.7,49.74,49.7,49.72,3500.0,37.9061,37.9366,37.9061,37.9214,3500.0
2014-12-24 10:05:00,49.72,49.77,49.7,49.76,5200.0,37.9214,37.9595,37.9061,37.9519,5200.0
2014-12-24 10:10:00,49.74,49.8,49.71,49.79,3400.0,37.9366,37.9824,37.9137,37.9748,3400.0
2014-12-24 10:15:00,49.77,49.8,49.75,49.78,5900.0,37.9595,37.9824,37.9443,37.9671,5900.0
2014-12-24 10:20:00,49.76,49.86,49.76,49.86,17400.0,37.9519,38.0282,37.9519,38.0282,17400.0
2014-12-24 10:25:00,49.85,49.85,49.8,49.8,3800.0,38.0205,38.0205,37.9824,37.9824,3800.0
2014-12-24 10:30:00,49.82,49.86,49.82,49.86,5200.0,37.9976,38.0282,37.9976,38.0282,5200.0
2014-12-24 10:35:00,49.84,49.85,49.7,49.7,8600.0,38.0129,38.0205,37.9061,37.9061,8600.0
2014-12-24 10:40:00,49.71,49.72,49.67,49.67,10100.0,37.9137,37.9214,37.8832,37.8832,10100.0
2014-12-24 10:45:00,49.69,49.69,49.66,49.67,9400.0,37.8985,37.8985,37.8756,37.8832,9400.0
2014-12-24 10:50:00,49.66,49.7,49.65,49.65,9000.0,37.8756,37.9061,37.868,37.868,9000.0
2014-12-24 10:55:00,49.64,49.69,49.61,49.65,13500.0,37.8604,37.8985,37.8375,37.868,13500.0
2014-12-24 11:00:00,49.65,49.68,49.64,49.65,8300.0,37.868,37.8909,37.8604,37.868,8300.0
2014-12-24 11:05:00,49.67,49.67,49.64,49.67,6000.0,37.8832,37.8832,37.8604,37.8832,6000.0
2014-12-24 11:10:00,49.65,49.65,49.57,49.57,7400.0,37.868,37.868,37.807,37.807,7400.0
2014-12-24 11:15:00,49.57,49.62,49.56,49.58,9300.0,37.807,37.8451,37.7993,37.8146,9300.0
2014-12-24 11:20:00,49.58,49.59,49.53,49.53,7100.0,37.8146,37.8222,37.7765,37.7765,7100.0
2014-12-24 11:25:00,49.53,49.53,49.45,49.45,8900.0,37.7765,37.7765,37.7154,37.7154,8900.0
2014-12-24 11:30:00,49.44,49.44,49.37,49.37,5600.0,37.7078,37.7078,37.6544,37.6544,5600.0
2014-12-24 11:35:00,49.38,49.38,49.33,49.33,6300.0,37.6621,37.6621,37.6239,37.6239,6300.0
2014-12-24 11:40:00,49.33,49.4,49.33,49.37,19000.0,37.6239,37.6773,37.6239,37.6544,19000.0
2014-12-24 11:45:00,49.37,49.37,49.32,49.35,8200.0,37.6544,37.6544,37.6163,37.6392,8200.0
2014-12-24 11:50:00,49.35,49.47,49.34,49.47,6200.0,37.6392,37.7307,37.6315,37.7307,6200.0
2014-12-24 11:55:00,49.47,49.56,49.47,49.55,4000.0,37.7307,37.7993,37.7307,37.7917,4000.0
2014-12-24 12:00:00,49.54,49.55,49.5,49.51,2800.0,37.7841,37.7917,37.7536,37.7612,2800.0
2014-12-24 12:05:00,49.51,49.53,49.47,49.49,4200.0,37.7612,37.7765,37.7307,37.746,4200.0
2014-12-24 12:10:00,49.51,49.53,49.49,49.51,6000.0,37.7612,37.7765,37.746,37.7612,6000.0
2014-12-24 12:15:00,49.5,49.56,49.5,49.56,8400.0,37.7536,37.7993,37.7536,37.7993,8400.0
2014-12-24 12:20:00,49.55,49.57,49.53,49.53,4500.0,37.7917,37.807,37.7765,37.7765,4500.0
2014-12-24 12:25:00,49.53,49.54,49.48,49.51,6200.0,37.7765,37.7841,37.7383,37.7612,6200.0
2014-12-24 12:30:00,49.52,49.55,49.51,49.51,10700.0,37.7688,37.7917,37.7612,37.7612,10700.0
2014-12-24 12:35:00,49.5,49.55,49.5,49.54,7600.0,37.7536,37.7917,37.7536,37.7841,7600.0
2014-12-24 12:40:00,49.54,49.57,49.53,49.57,9700.0,37.7841,37.807,37.7765,37.807,9700.0
2014-12-24 12:45:00,49.56,49.57,49.52,49.56,13300.0,37.7993,37.807,37.7688,37.7993,13300.0
2014-12-24 12:50:00,49.55,49.6,49.54,49.56,13600.0,37.7917,37.8299,37.7841,37.7993,13600.0
2014-12-24 12:55:00,49.56,49.59,49.46,49.48,22400.0,37.7993,37.8222,37.7231,37.7383,22400.0
2014-12-26 09:30:00,49.77,49.83,49.66,49.66,6500.0,37.9595,38.0053,37.8756,37.8756,6500.0
2014-12-26 09:35:00,49.67,49.83,49.67,49.76,2600.0,37.8832,38.0053,37.8832,37.9519,2600.0
2014-12-26 09:40:00,49.69,49.69,49.56,49.56,1500.0,37.8985,37.8985,37.7993,37.7993,1500.0
2014-12-26 09:45:00,49.56,49.61,49.55,49.59,2200.0,37.7993,37.8375,37.7917,37.8222,2200.0
2014-12-26 09:50:00,49.58,49.59,49.48,49.51,2500.0,37.8146,37.8222,37.7383,37.7612,2500.0
2014-12-26 09:55:00,49.52,49.53,49.47,49.52,3100.0,37.7688,37.7765,37.7307,37.7688,3100.0
2014-12-26 10:00:00,49.53,49.69,49.5,49.69,6400.0,37.7765,37.8985,37.7536,37.8985,6400.0
2014-12-26 10:05:00,49.65,49.73,49.6,49.73,3700.0,37.868,37.929,37.8299,37.929,3700.0
2014-12-26 10:10:00,49.73,49.74,49.66,49.7,1700.0,37.929,37.9366,37.8756,37.9061,1700.0
2014-12-26 10:15:00,49.65,49.7,49.61,49.69,7400.0,37.868,37.9061,37.8375,37.8985,7400.0
2014-12-26 10:20:00,49.69,49.76,49.67,49.74,4900.0,37.8985,37.9519,37.8832,37.9366,4900.0
2014-12-26 10:25:00,49.74,49.74,49.7,49.72,1400.0,37.9366,37.9366,37.9061,37.9214,1400.0
2014-12-26 10:30:00,49.72,49.75,49.7,49.72,3600.0,37.9214,37.9443,37.9061,37.9214,3600.0
2014-12-26 10:35:00,49.72,49.73,49.64,49.66,5000.0,37.9214,37.929,37.8604,37.8756,5000.0
2014-12-26 10:40:00,49.67,49.67,49.59,49.61,4700.0,37.8832,37.8832,37.8222,37.8375,4700.0
2014-12-26 10:45:00,49.62,49.63,49.58,49.62,4600.0,37.8451,37.8527,37.8146,37.8451,4600.0
2014-12-26 10:50:00,49.6,49.62,49.58,49.6,1700.0,37.8299,37.8451,37.8146,37.8299,1700.0
2014-12-26 10:55:00,49.59,49.63,49.58,49.63,3300.0,37.8222,37.8527,37.8146,37.8527,3300.0
2014-12-26 11:00:00,49.61,49.7,49.6,49.69,4400.0,37.8375,37.9061,37.8299,37.8985,4400.0
2014-12-26 11:05:00,49.69,49.72,49.64,49.68,9100.0,37.8985,37.9214,37.8604,37.8909,9100.0
2014-12-26 11:10:00,49.68,49.68,49.64,49.64,3800.0,37.8909,37.8909,37.8604,37.8604,3800.0
2014-12-26 11:15:00,49.66,49.66,49.64,49.66,2400.0,37.8756,37.8756,37.8604,37.8756,2400.0
2014-12-26 11:20:00,49.65,49.74,49.65,49.73,11400.0,37.868,37.9366,37.868,37.929,11400.0
2014-12-26 11:25:00,49.74,49.74,49.69,49.69,1800.0,37.9366,37.9366,37.8985,37.8985,1800.0
2014-12-26 11:30:00,49.73,49.73,49.68,49.68,2600.0,37.929,37.929,37.8909,37.8909,2600.0
2014-12-26 11:35:00,49.68,49.69,49.65,49.65,1200.0,37.8909,37.8985,37.868,37.868,1200.0
2014-12-26 11:40:00,49.65,49.66,49.64,49.66,5500.0,37.868,37.8756,37.8604,37.8756,5500.0
2014-12-26 11:45:00,49.65,49.72,49.65,49.67,5300.0,37.868,37.9214,37.868,37.8832,5300.0
2014-12-26 11:50:00,49.69,49.71,49.65,49.71,3300.0,37.8985,37.9137,37.868,37.9137,3300.0
2014-12-26 11:55:00,49.71,49.71,49.67,49.67,500.0,37.9137,37.9137,37.8832,37.8832,500.0
2014-12-26 12:00:00,49.67,49.7,49.66,49.7,1400.0,37.8832,37.9061,37.8756,37.9061,1400.0
2014-12-26 12:05:00,49.7,49.72,49.68,49.69,2100.0,37.9061,37.9214,37.8909,37.8985,2100.0
2014-12-26 12:10:00,49.68,49.69,49.67,49.69,2200.0,37.8909,37.8985,37.8832,37.8985,2200.0
2014-12-26 12:15:00,49.69,49.7,49.69,49.69,1600.0,37.8985,37.9061,37.8985,37.8985,1600.0
2014-12-26 12:20:00,49.71,49.71,49.69,49.7,700.0,37.9137,37.9137,37.8985,37.9061,700.0
2014-12-26 12:25:00,49.69,49.69,49.66,49.66,2500.0,37.8985,37.8985,37.8756,37.8756,2500.0
2014-12-26 12:30:00,49.67,49.68,49.65,49.66,3400.0,37.8832,37.8909,37.868,37.8756,3400.0
2014-12-26 12:35:00,49.65,49.7,49.63,49.66,6100.0,37.868,37.9061,37.8527,37.8756,6100.0
2014-12-26 12:40:00,49.66,49.66,49.63,49.63,1200.0,37.8756,37.8756,37.8527,37.8527,1200.0
2014-12-26 12:45:00,49.65,49.66,49.64,49.66,800.0,37.868,37.8756,37.8604,37.8756,800.0
2014-12-26 12:50:00,49.64,49.64,49.62,49.62,3100.0,37.8604,37.8604,37.8451,37.8451,3100.0
2014-12-26 12:55:00,49.64,49.66,49.64,49.66,1400.0,37.8604,37.8756,37.8604,37.8756,1400.0
2014-12-26 13:00:00,49.66,49.67,49.65,49.66,1400.0,37.8756,37.8832,37.868,37.8756,1400.0
2014-12-26 13:05:00,49.64,49.65,49.62,49.62,1600.0,37.8604,37.868,37.8451,37.8451,1600.0
2014-12-26 13:10:00,49.6,49.6,49.57,49.58,800.0,37.8299,37.8299,37.807,37.8146,800.0
2014-12-26 13:15:00,49.58,49.58,49.54,49.55,3000.0,37.8146,37.8146,37.7841,37.7917,3000.0
2014-12-26 13:20:00,49.54,49.54,49.52,49.52,1600.0,37.7841,37.7841,37.7688,37.7688,1600.0
2014-12-26 13:25:00,49.53,49.53,49.49,49.51,4500.0,37.7765,37.7765,37.746,37.7612,4500.0
2014-12-26 13:30:00,49.52,49.52,49.49,49.51,1400.0,37.7688,37.7688,37.746,37.7612,1400.0
2014-12-26 13:35:00,49.51,49.51,49.48,49.5,1900.0,37.7612,37.7612,37.7383,37.7536,1900.0
2014-12-26 13:40:00,49.51,49.57,49.5,49.56,4600.0,37.7612,37.807,37.7536,37.7993,4600.0
2014-12-26 13:45:00,49.56,49.56,49.55,49.55,700.0,37.7993,37.7993,37.7917,37.7917,700.0
2014-12-26 13:50:00,49.55,49.56,49.54,49.55,2000.0,37.7917,37.7993,37.7841,37.7917,2000.0
2014-12-26 13:55:00,49.55,49.56,49.55,49.55,1700.0,37.7917,37.7993,37.7917,37.7917,1700.0
2014-12-26 14:00:00,49.57,49.62,49.57,49.6,2900.0,37.807,37.8451,37.807,37.8299,2900.0
2014-12-26 14:05:00,49.6,49.64,49.6,49.64,2000.0,37.8299,37.8604,37.8299,37.8604,2000.0
2014-12-26 14:10:00,49.64,49.64,49.6,49.63,4200.0,37.8604,37.8604,37.8299,37.8527,4200.0
2014-12-26 14:15:00,49.63,49.64,49.6,49.64,2300.0,37.8527,37.8604,37.8299,37.8604,2300.0
2014-12-26 14:20:00,49.64,49.69,49.62,49.69,3400.0,37.8604,37.8985,37.8451,37.8985,3400.0
2014-12-26 14:25:00,49.69,49.7,49.69,49.7,1100.0,37.8985,37.9061,37.8985,37.9061,1100.0
2014-12-26 14:30:00,49.69,49.71,49.67,49.7,3400.0,37.8985,37.9137,37.8832,37.9061,3400.0
2014-12-26 14:35:00,49.7,49.73,49.69,49.71,6200.0,37.9061,37.929,37.8985,37.9137,6200.0
2014-12-26 14:40:00,49.71,49.71,49.69,49.7,3700.0,37.9137,37.9137,37.8985,37.9061,3700.0
2014-12-26 14:45:00,49.69,49.71,49.69,49.71,2100.0,37.8985,37.9137,37.8985,37.9137,2100.0
2014-12-26 14:50:00,49.71,49.71,49.66,49.66,1300.0,37.9137,37.9137,37.8756,37.8756,1300.0
2014-12-26 14:55:00,49.67,49.68,49.65,49.67,3200.0,37.8832,37.8909,37.868,37.8832,3200.0
2014-12-26 15:00:00,49.67,49.67,49.6,49.6,5100.0,37.8832,37.8832,37.8299,37.8299,5100.0
2014-12-26 15:05:00,49.6,49.6,49.57,49.57,2800.0,37.8299,37.8299,37.807,37.807,2800.0
2014-12-26 15:10:00,49.56,49.56,49.55,49.55,2300.0,37.7993,37.7993,37.7917,37.7917,2300.0
2014-12-26 15:15:00,49.56,49.56,49.55,49.56,2400.0,37.7993,37.7993,37.7917,37.7993,2400.0
2014-12-26 15:20:00,49.56,49.56,49.52,49.52,5100.0,37.7993,37.7993,37.7688,37.7688,5100.0
2014-12-26 15:25:00,49.54,49.54,49.51,49.52,3600.0,37.7841,37.7841,37.7612,37.7688,3600.0
2014-12-26 15:30:00,49.52,49.52,49.5,49.5,7700.0,37.7688,37.7688,37.7536,37.7536,7700.0
2014-12-26 15:35:00,49.5,49.51,49.49,49.51,5500.0,37.7536,37.7612,37.746,37.7612,5500.0
2014-12-26 15:40:00,49.51,49.52,49.5,49.51,7600.0,37.7612,37.7688,37.7536,37.7612,7600.0
2014-12-26 15:45:00,49.51,49.52,49.48,49.48,10900.0,37.7612,37.7688,37.7383,37.7383,10900.0
2014-12-26 15:50:00,49.47,49.48,49.42,49.43,12600.0,37.7307,37.7383,37.6926,37.7002,12600.0
2014-12-26 15:55:00,49.42,49.49,49.41,49.46,25700.0,37.6926,37.746,37.6849,37.7231,25700.0
2014-12-29 09:30:00,49.48,49.66,49.48,49.49,30400.0,37.7383,37.8756,37.7383,37.746,30400.0
2014-12-29 09:35:00,49.47,49.53,49.3,49.44,36800.0,37.7307,37.7765,37.601,37.7078,36800.0
2014-12-29 09:40:00,49.44,49.53,49.39,49.45,25600.0,37.7078,37.7765,37.6697,37.7154,25600.0
2014-12-29 09:45:00,49.44,49.56,49.38,49.5,17500.0,37.7078,37.7993,37.6621,37.7536,17500.0
2014-12-29 09:50:00,49.51,49.61,49.51,49.6,3300.0,37.7612,37.8375,37.7612,37.8299,3300.0
2014-12-29 09:55:00,49.6,49.72,49.56,49.7,16000.0,37.8299,37.9214,37.7993,37.9061,16000.0
2014-12-29 10:00:00,49.72,49.87,49.71,49.87,8100.0,37.9214,38.0358,37.9137,38.0358,8100.0
2014-12-29 10:05:00,49.85,50.06,49.84,50.03,41800.0,38.0205,38.1807,38.0129,38.1578,41800.0
2014-12-29 10:10:00,50.04,50.09,49.99,50.0,9600.0,38.1654,38.2036,38.1273,38.1349,9600.0
2014-12-29 10:15:00,50.0,50.05,49.97,50.0,24300.0,38.1349,38.1731,38.112,38.1349,24300.0
2014-12-29 10:20:00,50.0,50.03,49.81,49.82,13700.0,38.1349,38.1578,37.99,37.9976,13700.0
2014-12-29 10:25:00,49.83,49.92,49.76,49.9,12400.0,38.0053,38.0739,37.9519,38.0587,12400.0
2014-12-29 10:30:00,49.9,49.91,49.84,49.84,10500.0,38.0587,38.0663,38.0129,38.0129,10500.0
2014-12-29 10:35:00,49.85,49.87,49.78,49.84,16200.0,38.0205,38.0358,37.9671,38.0129,16200.0
2014-12-29 10:40:00,49.84,49.85,49.77,49.78,13000.0,38.0129,38.0205,37.9595,37.9671,13000.0
2014-12-29 10:45:00,49.78,49.81,49.67,49.7,6900.0,37.9671,37.99,37.8832,37.9061,6900.0
2014-12-29 10:50:00,49.69,49.72,49.63,49.72,8100.0,37.8985,37.9214,37.8527,37.9214,8100.0
2014-12-29 10:55:00,49.7,49.73,49.68,49.72,12600.0,37.9061,37.929,37.8909,37.9214,12600.0
2014-12-29 11:00:00,49.74,49.74,49.57,49.59,29100.0,37.9366,37.9366,37.807,37.8222,29100.0
2014-12-29 11:05:00,49.58,49.67,49.58,49.67,9100.0,37.8146,37.8832,37.8146,37.8832,9100.0
2014-12-29 11:10:00,49.67,49.75,49.66,49.73,9700.0,37.8832,37.9443,37.8756,37.929,9700.0
2014-12-29 11:15:00,49.72,49.77,49.72,49.76,8000.0,37.9214,37.9595,37.9214,37.9519,8000.0
2014-12-29 11:20:00,49.77,49.83,49.77,49.79,25800.0,37.9595,38.0053,37.9595,37.9748,25800.0
2014-12-29 11:25:00,49.79,49.83,49.76,49.79,19300.0,37.9748,38.0053,37.9519,37.9748,19300.0
2014-12-29 11:30:00,49.79,50.0,49.79,49.84,23000.0,37.9748,38.1349,37.9748,38.0129,23000.0
2014-12-29 11:35:00,49.84,49.9,49.84,49.89,6600.0,38.0129,38.0587,38.0129,38.051,6600.0
2014-12-29 11:40:00,49.9,49.95,49.89,49.95,5600.0,38.0587,38.0968,38.051,38.0968,5600.0
2014-12-29 11:45:00,49.95,49.98,49.9,49.95,9400.0,38.0968,38.1197,38.0587,38.0968,9400.0
2014-12-29 11:50:00,49.92,49.96,49.91,49.91,5400.0,38.0739,38.1044,38.0663,38.0663,5400.0
2014-12-29 11:55:00,49.89,49.91,49.84,49.87,6500.0,38.051,38.0663,38.0129,38.0358,6500.0
2014-12-29 12:00:00,49.87,49.9,49.87,49.9,7300.0,38.0358,38.0587,38.0358,38.0587,7300.0
2014-12-29 12:05:00,49.9,49.91,49.87,49.89,22800.0,38.0587,38.0663,38.0358,38.051,22800.0
2014-12-29 12:10:00,49.9,49.9,49.89,49.89,1900.0,38.0587,38.0587,38.051,38.051,1900.0
2014-12-29 12:15:00,49.9,49.9,49.88,49.9,6100.0,38.0587,38.0587,38.0434,38.0587,6100.0
2014-12-29 12:20:00,49.9,49.9,49.88,49.89,3800.0,38.0587,38.0587,38.0434,38.051,3800.0
2014-12-29 12:25:00,49.88,49.9,49.88,49.9,6100.0,38.0434,38.0587,38.0434,38.0587,6100.0
2014-12-29 12:30:00,49.9,49.9,49.89,49.9,5400.0,38.0587,38.0587,38.051,38.0587,5400.0
2014-12-29 12:35:00,49.89,49.91,49.88,49.9,8500.0,38.051,38.0663,38.0434,38.0587,8500.0
2014-12-29 12:40:00,49.91,49.95,49.89,49.89,14300.0,38.0663,38.0968,38.051,38.051,14300.0
2014-12-29 12:45:00,49.88,49.9,49.83,49.88,9500.0,38.0434,38.0587,38.0053,38.0434,9500.0
2014-12-29 12:50:00,49.84,49.88,49.84,49.86,4200.0,38.0129,38.0434,38.0129,38.0282,4200.0
2014-12-29 12:55:00,49.86,49.87,49.81,49.81,5100.0,38.0282,38.0358,37.99,37.99,5100.0
2014-12-29 13:00:00,49.82,49.86,49.82,49.85,7600.0,37.9976,38.0282,37.9976,38.0205,7600.0
2014-12-29 13:05:00,49.86,49.89,49.85,49.88,6000.0,38.0282,38.051,38.0205,38.0434,6000.0
2014-12-29 13:10:00,49.88,49.89,49.84,49.87,6000.0,38.0434,38.051,38.0129,38.0358,6000.0
2014-12-29 13:15:00,49.86,49.87,49.82,49.82,8100.0,38.0282,38.0358,37.9976,37.9976,8100.0
2014-12-29 13:20:00,49.83,49.86,49.82,49.84,8400.0,38.0053,38.0282,37.9976,38.0129,8400.0
2014-12-29 13:25:00,49.83,49.83,49.82,49.82,1900.0,38.0053,38.0053,37.9976,37.9976,1900.0
2014-12-29 13:30:00,49.82,49.85,49.82,49.84,12300.0,37.9976,38.0205,37.9976,38.0129,12300.0
2014-12-29 13:35:00,49.84,49.85,49.83,49.84,4100.0,38.0129,38.0205,38.0053,38.0129,4100.0
2014-12-29 13:40:00,49.84,49.85,49.82,49.83,8600.0,38.0129,38.0205,37.9976,38.0053,8600.0
2014-12-29 13:45:00,49.84,49.86,49.83,49.84,12700.0,38.0129,38.0282,38.0053,38.0129,12700.0
2014-12-29 13:50:00,49.84,49.86,49.81,49.85,7300.0,38.0129,38.0282,37.99,38.0205,7300.0
2014-12-29 13:55:00,49.84,49.9,49.83,49.89,11100.0,38.0129,38.0587,38.0053,38.051,11100.0
2014-12-29 14:00:00,49.9,49.92,49.88,49.92,7400.0,38.0587,38.0739,38.0434,38.0739,7400.0
2014-12-29 14:05:00,49.91,49.92,49.88,49.9,6900.0,38.0663,38.0739,38.0434,38.0587,6900.0
2014-12-29 14:10:00,49.91,49.92,49.9,49.91,8200.0,38.0663,38.0739,38.0587,38.0663,8200.0
2014-12-29 14:15:00,49.93,49.95,49.93,49.95,9400.0,38.0815,38.0968,38.0815,38.0968,9400.0
2014-12-29 14:20:00,49.94,49.98,49.94,49.98,10200.0,38.0892,38.1197,38.0892,38.1197,10200.0
2014-12-29 14:25:00,49.98,50.05,49.98,50.05,11700.0,38.1197,38.1731,38.1197,38.1731,11700.0
2014-12-29 14:30:00,50.05,50.06,50.03,50.03,6700.0,38.1731,38.1807,38.1578,38.1578,6700.0
2014-12-29 14:35:00,50.04,50.04,49.98,49.98,6300.0,38.1654,38.1654,38.1197,38.1197,6300.0
2014-12-29 14:40:00,49.99,50.02,49.98,49.98,10400.0,38.1273,38.1502,38.1197,38.1197,10400.0
2014-12-29 14:45:00,49.98,49.99,49.94,49.95,7200.0,38.1197,38.1273,38.0892,38.0968,7200.0
2014-12-29 14:50:00,49.93,49.96,49.87,49.89,14400.0,38.0815,38.1044,38.0358,38.051,14400.0
2014-12-29 14:55:00,49.89,49.91,49.88,49.9,13800.0,38.051,38.0663,38.0434,38.0587,13800.0
2014-12-29 15:00:00,49.9,49.94,49.9,49.94,8800.0,38.0587,38.0892,38.0587,38.0892,8800.0
2014-12-29 15:05:00,49.94,49.95,49.92,49.92,9600.0,38.0892,38.0968,38.0739,38.0739,9600.0
2014-12-29 15:10:00,49.93,49.93,49.85,49.85,10900.0,38.0815,38.0815,38.0205,38.0205,10900.0
2014-12-29 15:15:00,49.84,49.84,49.79,49.82,18800.0,38.0129,38.0129,37.9748,37.9976,18800.0
2014-12-29 15:20:00,49.82,49.83,49.76,49.78,17000.0,37.9976,38.0053,37.9519,37.9671,17000.0
2014-12-29 15:25:00,49.76,49.78,49.69,49.72,28000.0,37.9519,37.9671,37.8985,37.9214,28000.0
2014-12-29 15:30:00,49.72,49.77,49.72,49.73,21600.0,37.9214,37.9595,37.9214,37.929,21600.0
2014-12-29 15:35:00,49.73,49.75,49.71,49.75,30000.0,37.929,37.9443,37.9137,37.9443,30000.0
2014-12-29 15:40:00,49.75,49.79,49.75,49.79,24900.0,37.9443,37.9748,37.9443,37.9748,24900.0
2014-12-29 15:45:00,49.79,49.85,49.79,49.79,35600.0,37.9748,38.0205,37.9748,37.9748,35600.0
2014-12-29 15:50:00,49.78,49.79,49.7,49.71,61100.0,37.9671,37.9748,37.9061,37.9137,61100.0
2014-12-29 15:55:00,49.71,49.71,49.67,49.68,82200.0,37.9137,37.9137,37.8832,37.8909,82200.0
2014-12-30 09:30:00,49.66,49.76,49.63,49.71,14200.0,37.8756,37.9519,37.8527,37.9137,14200.0
2014-12-30 09:35:00,49.74,50.08,49.74,50.04,12900.0,37.9366,38.1959,37.9366,38.1654,12900.0
2014-12-30 09:40:00,50.09,50.21,50.09,50.16,23400.0,38.2036,38.2951,38.2036,38.257,23400.0
2014-12-30 09:45:00,50.15,50.3,50.1,50.3,31900.0,38.2493,38.3637,38.2112,38.3637,31900.0
2014-12-30 09:50:00,50.28,50.28,50.14,50.2,15200.0,38.3485,38.3485,38.2417,38.2875,15200.0
2014-12-30 09:55:00,50.17,50.18,50.0,50.05,13900.0,38.2646,38.2722,38.1349,38.1731,13900.0
2014-12-30 10:00:00,50.04,50.18,50.01,50.15,15700.0,38.1654,38.2722,38.1426,38.2493,15700.0
2014-12-30 10:05:00,50.16,50.19,50.09,50.16,13200.0,38.257,38.2798,38.2036,38.257,13200.0
2014-12-30 10:10:00,50.15,50.19,50.13,50.15,3600.0,38.2493,38.2798,38.2341,38.2493,3600.0
2014-12-30 10:15:00,50.17,50.21,50.09,50.14,23700.0,38.2646,38.2951,38.2036,38.2417,23700.0
2014-12-30 10:20:00,50.12,50.19,50.08,50.19,8200.0,38.2265,38.2798,38.1959,38.2798,8200.0
2014-12-30 10:25:00,50.19,50.23,50.19,50.21,1100.0,38.2798,38.3104,38.2798,38.2951,1100.0
2014-12-30 10:30:00,50.21,50.29,50.16,50.27,12200.0,38.2951,38.3561,38.257,38.3409,12200.0
2014-12-30 10:35:00,50.28,50.3,50.19,50.2,13600.0,38.3485,38.3637,38.2798,38.2875,13600.0
2014-12-30 10:40:00,50.21,50.26,50.13,50.24,8800.0,38.2951,38.3332,38.2341,38.318,8800.0
2014-12-30 10:45:00,50.25,50.29,50.22,50.29,7100.0,38.3256,38.3561,38.3027,38.3561,7100.0
2014-12-30 10:50:00,50.29,50.34,50.26,50.34,5200.0,38.3561,38.3942,38.3332,38.3942,5200.0
2014-12-30 10:55:00,50.36,50.37,50.28,50.28,13000.0,38.4095,38.4171,38.3485,38.3485,13000.0
2014-12-30 11:00:00,50.3,50.3,50.27,50.28,5300.0,38.3637,38.3637,38.3409,38.3485,5300.0
2014-12-30 11:05:00,50.27,50.38,50.25,50.38,8800.0,38.3409,38.4248,38.3256,38.4248,8800.0
2014-12-30 11:10:00,50.35,50.38,50.31,50.32,5500.0,38.4019,38.4248,38.3714,38.379,5500.0
2014-12-30 11:15:00,50.3,50.37,50.25,50.37,8900.0,38.3637,38.4171,38.3256,38.4171,8900.0
2014-12-30 11:20:00,50.37,50.4,50.3,50.3,8600.0,38.4171,38.44,38.3637,38.3637,8600.0
2014-12-30 11:25:00,50.31,50.36,50.3,50.32,3800.0,38.3714,38.4095,38.3637,38.379,3800.0
2014-12-30 11:30:00,50.31,50.34,50.31,50.34,5400.0,38.3714,38.3942,38.3714,38.3942,5400.0
2014-12-30 11:35:00,50.33,50.35,50.32,50.32,3300.0,38.3866,38.4019,38.379,38.379,3300.0
2014-12-30 11:40:00,50.32,50.38,50.29,50.35,5300.0,38.379,38.4248,38.3561,38.4019,5300.0
2014-12-30 11:45:00,50.35,50.38,50.35,50.37,1700.0,38.4019,38.4248,38.4019,38.4171,1700.0
2014-12-30 11:50:00,50.37,50.39,50.36,50.37,8800.0,38.4171,38.4324,38.4095,38.4171,8800.0
2014-12-30 11:55:00,50.37,50.38,50.28,50.28,5200.0,38.4171,38.4248,38.3485,38.3485,5200.0
2014-12-30 12:00:00,50.3,50.37,50.29,50.36,5300.0,38.3637,38.4171,38.3561,38.4095,5300.0
2014-12-30 12:05:00,50.35,50.36,50.32,50.34,3400.0,38.4019,38.4095,38.379,38.3942,3400.0
2014-12-30 12:10:00,50.34,50.37,50.33,50.37,3000.0,38.3942,38.4171,38.3866,38.4171,3000.0
2014-12-30 12:15:00,50.37,50.37,50.29,50.31,6900.0,38.4171,38.4171,38.3561,38.3714,6900.0
2014-12-30 12:20:00,50.3,50.31,50.28,50.3,4300.0,38.3637,38.3714,38.3485,38.3637,4300.0
2014-12-30 12:25:00,50.29,50.31,50.28,50.3,2100.0,38.3561,38.3714,38.3485,38.3637,2100.0
2014-12-30 12:30:00,50.3,50.37,50.3,50.36,11200.0,38.3637,38.4171,38.3637,38.4095,11200.0
2014-12-30 12:35:00,50.35,50.37,50.34,50.37,7000.0,38.4019,38.4171,38.3942,38.4171,7000.0
2014-12-30 12:40:00,50.37,50.37,50.35,50.36,2400.0,38.4171,38.4171,38.4019,38.4095,2400.0
2014-12-30 12:45:00,50.36,50.4,50.36,50.39,2800.0,38.4095,38.44,38.4095,38.4324,2800.0
2014-12-30 12:50:00,50.39,50.4,50.37,50.38,3000.0,38.4324,38.44,38.4171,38.4248,3000.0
2014-12-30 12:55:00,50.37,50.39,50.36,50.39,2500.0,38.4171,38.4324,38.4095,38.4324,2500.0
2014-12-30 13:00:00,50.38,50.42,50.38,50.41,4800.0,38.4248,38.4553,38.4248,38.4476,4800.0
2014-12-30 13:05:00,50.41,50.42,50.39,50.39,4600.0,38.4476,38.4553,38.4324,38.4324,4600.0
2014-12-30 13:10:00,50.4,50.42,50.39,50.4,10900.0,38.44,38.4553,38.4324,38.44,10900.0
2014-12-30 13:15:00,50.41,50.45,50.39,50.43,18100.0,38.4476,38.4781,38.4324,38.4629,18100.0
2014-12-30 13:20:00,50.44,50.44,50.43,50.44,3600.0,38.4705,38.4705,38.4629,38.4705,3600.0
2014-12-30 13:25:00,50.44,50.44,50.43,50.43,3300.0,38.4705,38.4705,38.4629,38.4629,3300.0
2014-12-30 13:30:00,50.44,50.44,50.41,50.44,2500.0,38.4705,38.4705,38.4476,38.4705,2500.0
2014-12-30 13:35:00,50.43,50.43,50.4,50.4,2900.0,38.4629,38.4629,38.44,38.44,2900.0
2014-12-30 13:40:00,50.39,50.4,50.29,50.3,4700.0,38.4324,38.44,38.3561,38.3637,4700.0
2014-12-30 13:45:00,50.32,50.35,50.31,50.35,2300.0,38.379,38.4019,38.3714,38.4019,2300.0
2014-12-30 13:50:00,50.35,50.35,50.32,50.32,3000.0,38.4019,38.4019,38.379,38.379,3000.0
2014-12-30 13:55:00,50.32,50.32,50.21,50.21,4600.0,38.379,38.379,38.2951,38.2951,4600.0
2014-12-30 14:00:00,50.21,50.22,50.19,50.22,2900.0,38.2951,38.3027,38.2798,38.3027,2900.0
2014-12-30 14:05:00,50.23,50.24,50.22,50.24,3600.0,38.3104,38.318,38.3027,38.318,3600.0
2014-12-30 14:10:00,50.25,50.25,50.19,50.22,4000.0,38.3256,38.3256,38.2798,38.3027,4000.0
2014-12-30 14:15:00,50.21,50.22,50.17,50.2,3700.0,38.2951,38.3027,38.2646,38.2875,3700.0
2014-12-30 14:20:00,50.2,50.21,50.16,50.17,16700.0,38.2875,38.2951,38.257,38.2646,16700.0
2014-12-30 14:25:00,50.16,50.21,50.14,50.2,5800.0,38.257,38.2951,38.2417,38.2875,5800.0
2014-12-30 14:30:00,50.21,50.22,50.18,50.19,11100.0,38.2951,38.3027,38.2722,38.2798,11100.0
2014-12-30 14:35:00,50.2,50.25,50.18,50.22,17300.0,38.2875,38.3256,38.2722,38.3027,17300.0
2014-12-30 14:40:00,50.23,50.24,50.18,50.18,6500.0,38.3104,38.318,38.2722,38.2722,6500.0
2014-12-30 14:45:00,50.2,50.24,50.19,50.23,3600.0,38.2875,38.318,38.2798,38.3104,3600.0
2014-12-30 14:50:00,50.24,50.28,50.23,50.27,2500.0,38.318,38.3485,38.3104,38.3409,2500.0
2014-12-30 14:55:00,50.26,50.26,50.23,50.23,1900.0,38.3332,38.3332,38.3104,38.3104,1900.0
2014-12-30 15:00:00,50.25,50.26,50.21,50.21,1700.0,38.3256,38.3332,38.2951,38.2951,1700.0
2014-12-30 15:05:00,50.22,50.22,50.19,50.19,5700.0,38.3027,38.3027,38.2798,38.2798,5700.0
2014-12-30 15:10:00,50.19,50.19,50.17,50.17,2400.0,38.2798,38.2798,38.2646,38.2646,2400.0
2014-12-30 15:15:00,50.17,50.18,50.08,50.12,11700.0,38.2646,38.2722,38.1959,38.2265,11700.0
2014-12-30 15:20:00,50.12,50.17,50.12,50.16,6000.0,38.2265,38.2646,38.2265,38.257,6000.0
2014-12-30 15:25:00,50.17,50.21,50.16,50.21,6000.0,38.2646,38.2951,38.257,38.2951,6000.0
2014-12-30 15:30:00,50.21,50.21,50.17,50.2,6600.0,38.2951,38.2951,38.2646,38.2875,6600.0
2014-12-30 15:35:00,50.19,50.21,50.18,50.2,6900.0,38.2798,38.2951,38.2722,38.2875,6900.0
2014-12-30 15:40:00,50.2,50.2,50.15,50.18,7500.0,38.2875,38.2875,38.2493,38.2722,7500.0
2014-12-30 15:45:00,50.17,50.18,50.1,50.15,12900.0,38.2646,38.2722,38.2112,38.2493,12900.0
2014-12-30 15:50:00,50.14,50.16,50.11,50.12,13400.0,38.2417,38.257,38.2188,38.2265,13400.0
2014-12-30 15:55:00,50.11,50.13,50.08,50.1,24400.0,38.2188,38.2341,38.1959,38.2112,24400.0
2014-12-31 09:30:00,50.05,50.42,50.04,50.13,49700.0,38.1731,38.4553,38.1654,38.2341,49700.0
2014-12-31 09:35:00,50.13,50.2,50.04,50.17,11800.0,38.2341,38.2875,38.1654,38.2646,11800.0
2014-12-31 09:40:00,50.17,50.35,50.1,50.21,19600.0,38.2646,38.4019,38.2112,38.2951,19600.0
2014-12-31 09:45:00,50.2,50.2,50.15,50.18,2000.0,38.2875,38.2875,38.2493,38.2722,2000.0
2014-12-31 09:50:00,50.26,50.26,50.17,50.23,1900.0,38.3332,38.3332,38.2646,38.3104,1900.0
2014-12-31 09:55:00,50.18,50.19,50.12,50.12,4600.0,38.2722,38.2798,38.2265,38.2265,4600.0
2014-12-31 10:00:00,50.12,50.18,50.1,50.16,4200.0,38.2265,38.2722,38.2112,38.257,4200.0
2014-12-31 10:05:00,50.15,50.21,50.14,50.21,9400.0,38.2493,38.2951,38.2417,38.2951,9400.0
2014-12-31 10:10:00,50.21,50.22,50.09,50.13,10800.0,38.2951,38.3027,38.2036,38.2341,10800.0
2014-12-31 10:15:00,50.11,50.12,50.1,50.1,400.0,38.2188,38.2265,38.2112,38.2112,400.0
2014-12-31 10:20:00,50.13,50.14,50.09,50.13,1800.0,38.2341,38.2417,38.2036,38.2341,1800.0
2014-12-31 10:25:00,50.13,50.16,50.09,50.16,2700.0,38.2341,38.257,38.2036,38.257,2700.0
2014-12-31 10:30:00,50.16,50.19,50.12,50.19,7800.0,38.257,38.2798,38.2265,38.2798,7800.0
2014-12-31 10:35:00,50.2,50.2,50.14,50.19,3000.0,38.2875,38.2875,38.2417,38.2798,3000.0
2014-12-31 10:40:00,50.19,50.19,50.14,50.17,5900.0,38.2798,38.2798,38.2417,38.2646,5900.0
2014-12-31 10:45:00,50.16,50.18,50.14,50.18,3500.0,38.257,38.2722,38.2417,38.2722,3500.0
2014-12-31 10:50:00,50.2,50.32,50.2,50.32,9600.0,38.2875,38.379,38.2875,38.379,9600.0
2014-12-31 10:55:00,50.28,50.31,50.28,50.31,800.0,38.3485,38.3714,38.3485,38.3714,800.0
2014-12-31 11:00:00,50.32,50.32,50.26,50.26,3700.0,38.379,38.379,38.3332,38.3332,3700.0
2014-12-31 11:05:00,50.24,50.31,50.23,50.31,2700.0,38.318,38.3714,38.3104,38.3714,2700.0
2014-12-31 11:10:00,50.31,50.35,50.31,50.35,300.0,38.3714,38.4019,38.3714,38.4019,300.0
2014-12-31 11:15:00,50.32,50.34,50.3,50.33,1400.0,38.379,38.3942,38.3637,38.3866,1400.0
2014-12-31 11:20:00,50.34,50.41,50.33,50.39,2400.0,38.3942,38.4476,38.3866,38.4324,2400.0
2014-12-31 11:25:00,50.38,50.38,50.36,50.37,2900.0,38.4248,38.4248,38.4095,38.4171,2900.0
2014-12-31 11:30:00,50.37,50.38,50.35,50.36,8100.0,38.4171,38.4248,38.4019,38.4095,8100.0
2014-12-31 11:35:00,50.35,50.35,50.32,50.32,1800.0,38.4019,38.4019,38.379,38.379,1800.0
2014-12-31 11:40:00,50.34,50.35,50.33,50.33,2500.0,38.3942,38.4019,38.3866,38.3866,2500.0
2014-12-31 11:45:00,50.34,50.39,50.33,50.39,3400.0,38.3942,38.4324,38.3866,38.4324,3400.0
2014-12-31 11:50:00,50.39,50.41,50.36,50.41,1500.0,38.4324,38.4476,38.4095,38.4476,1500.0
2014-12-31 11:55:00,50.4,50.41,50.39,50.39,3800.0,38.44,38.4476,38.4324,38.4324,3800.0
2014-12-31 12:00:00,50.39,50.4,50.3,50.3,6800.0,38.4324,38.44,38.3637,38.3637,6800.0
2014-12-31 12:05:00,50.3,50.32,50.29,50.32,2900.0,38.3637,38.379,38.3561,38.379,2900.0
2014-12-31 12:10:00,50.32,50.32,50.31,50.32,1600.0,38.379,38.379,38.3714,38.379,1600.0
2014-12-31 12:15:00,50.3,50.31,50.27,50.27,4400.0,38.3637,38.3714,38.3409,38.3409,4400.0
2014-12-31 12:20:00,50.27,50.27,50.24,50.24,4600.0,38.3409,38.3409,38.318,38.318,4600.0
2014-12-31 12:25:00,50.24,50.25,50.11,50.14,5700.0,38.318,38.3256,38.2188,38.2417,5700.0
2014-12-31 12:30:00,50.15,50.17,50.12,50.12,2300.0,38.2493,38.2646,38.2265,38.2265,2300.0
2014-12-31 12:35:00,50.12,50.16,50.12,50.15,2700.0,38.2265,38.257,38.2265,38.2493,2700.0
2014-12-31 12:40:00,50.14,50.19,50.12,50.12,4700.0,38.2417,38.2798,38.2265,38.2265,4700.0
2014-12-31 12:45:00,50.13,50.16,50.12,50.15,4400.0,38.2341,38.257,38.2265,38.2493,4400.0
2014-12-31 12:50:00,50.14,50.15,50.12,50.13,3400.0,38.2417,38.2493,38.2265,38.2341,3400.0
2014-12-31 12:55:00,50.14,50.18,50.13,50.17,4400.0,38.2417,38.2722,38.2341,38.2646,4400.0
2014-12-31 13:00:00,50.17,50.29,50.16,50.29,2000.0,38.2646,38.3561,38.257,38.3561,2000.0
2014-12-31 13:05:00,50.27,50.28,50.23,50.23,2600.0,38.3409,38.3485,38.3104,38.3104,2600.0
2014-12-31 13:10:00,50.22,50.23,50.16,50.16,2800.0,38.3027,38.3104,38.257,38.257,2800.0
2014-12-31 13:15:00,50.16,50.23,50.16,50.23,1500.0,38.257,38.3104,38.257,38.3104,1500.0
2014-12-31 13:20:00,50.23,50.26,50.23,50.24,2400.0,38.3104,38.3332,38.3104,38.318,2400.0
2014-12-31 13:25:00,50.25,50.28,50.24,50.26,4500.0,38.3256,38.3485,38.318,38.3332,4500.0
2014-12-31 13:30:00,50.27,50.27,50.24,50.27,2800.0,38.3409,38.3409,38.318,38.3409,2800.0
2014-12-31 13:35:00,50.26,50.26,50.23,50.24,4200.0,38.3332,38.3332,38.3104,38.318,4200.0
2014-12-31 13:40:00,50.23,50.25,50.19,50.22,4500.0,38.3104,38.3256,38.2798,38.3027,4500.0
2014-12-31 13:45:00,50.22,50.23,50.18,50.18,3500.0,38.3027,38.3104,38.2722,38.2722,3500.0
2014-12-31 13:50:00,50.2,50.2,50.12,50.12,4200.0,38.2875,38.2875,38.2265,38.2265,4200.0
2014-12-31 13:55:00,50.12,50.12,50.08,50.09,4900.0,38.2265,38.2265,38.1959,38.2036,4900.0
2014-12-31 14:00:00,50.1,50.11,50.07,50.07,3800.0,38.2112,38.2188,38.1883,38.1883,3800.0
2014-12-31 14:05:00,50.05,50.07,49.98,49.98,6300.0,38.1731,38.1883,38.1197,38.1197,6300.0
2014-12-31 14:10:00,49.98,50.03,49.97,50.03,5400.0,38.1197,38.1578,38.112,38.1578,5400.0
2014-12-31 14:15:00,50.04,50.04,49.95,49.97,2500.0,38.1654,38.1654,38.0968,38.112,2500.0
2014-12-31 14:20:00,49.97,49.98,49.91,49.94,4500.0,38.112,38.1197,38.0663,38.0892,4500.0
2014-12-31 14:25:00,49.93,49.95,49.92,49.94,4600.0,38.0815,38.0968,38.0739,38.0892,4600.0
2014-12-31 14:30:00,49.94,49.94,49.91,49.91,2100.0,38.0892,38.0892,38.0663,38.0663,2100.0
2014-12-31 14:35:00,49.92,49.92,49.86,49.86,6900.0,38.0739,38.0739,38.0282,38.0282,6900.0
2014-12-31 14:40:00,49.85,49.88,49.81,49.83,6800.0,38.0205,38.0434,37.99,38.0053,6800.0
2014-12-31 14:45:00,49.83,49.88,49.82,49.87,3400.0,38.0053,38.0434,37.9976,38.0358,3400.0
2014-12-31 14:50:00,49.88,49.88,49.83,49.83,6100.0,38.0434,38.0434,38.0053,38.0053,6100.0
2014-12-31 14:55:00,49.84,49.84,49.82,49.82,3800.0,38.0129,38.0129,37.9976,37.9976,3800.0
2014-12-31 15:00:00,49.81,49.82,49.79,49.79,2400.0,37.99,37.9976,37.9748,37.9748,2400.0
2014-12-31 15:05:00,49.8,49.85,49.8,49.85,4700.0,37.9824,38.0205,37.9824,38.0205,4700.0
2014-12-31 15:10:00,49.85,49.9,49.84,49.9,4000.0,38.0205,38.0587,38.0129,38.0587,4000.0
2014-12-31 15:15:00,49.91,49.99,49.91,49.99,4700.0,38.0663,38.1273,38.0663,38.1273,4700.0
2014-12-31 15:20:00,49.99,49.99,49.9,49.98,10100.0,38.1273,38.1273,38.0587,38.1197,10100.0
2014-12-31 15:25:00,49.97,50.02,49.96,49.99,7900.0,38.112,38.1502,38.1044,38.1273,7900.0
2014-12-31 15:30:00,50.0,50.01,49.91,49.91,10300.0,38.1349,38.1426,38.0663,38.0663,10300.0
2014-12-31 15:35:00,49.92,50.05,49.92,49.93,58300.0,38.0739,38.1731,38.0739,38.0815,58300.0
2014-12-31 15:40:00,49.94,49.97,49.86,49.89,17700.0,38.0892,38.112,38.0282,38.051,17700.0
2014-12-31 15:45:00,49.9,49.9,49.78,49.79,18000.0,38.0587,38.0587,37.9671,37.9748,18000.0
2014-12-31 15:50:00,49.77,49.77,49.66,49.7,25700.0,37.9595,37.9595,37.8756,37.9061,25700.0
2014-12-31 15:55:00,49.69,49.73,49.62,49.65,77500.0,37.8985,37.929,37.8451,37.868,77500.0
2015-01-02 09:30:00,49.93,50.3,49.8,50.3,14800.0,38.0815,38.3637,37.9824,38.3637,14800.0
2015-01-02 09:35:00,50.29,50.32,50.11,50.24,18900.0,38.3561,38.379,38.2188,38.318,18900.0
2015-01-02 09:40:00,50.2,50.36,50.13,50.36,49100.0,38.2875,38.4095,38.2341,38.4095,49100.0
2015-01-02 09:45:00,50.36,50.48,50.27,50.47,16900.0,38.4095,38.501,38.3409,38.4934,16900.0
2015-01-02 09:50:00,50.48,50.56,50.38,50.4,33200.0,38.501,38.562,38.4248,38.44,33200.0
2015-01-02 09:55:00,50.42,50.52,50.42,50.5,12800.0,38.4553,38.5315,38.4553,38.5163,12800.0
2015-01-02 10:00:00,50.48,50.5,50.21,50.25,15700.0,38.501,38.5163,38.2951,38.3256,15700.0
2015-01-02 10:05:00,50.26,50.26,50.04,50.14,10200.0,38.3332,38.3332,38.1654,38.2417,10200.0
2015-01-02 10:10:00,50.14,50.28,50.07,50.28,6300.0,38.2417,38.3485,38.1883,38.3485,6300.0
2015-01-02 10:15:00,50.26,50.32,50.09,50.18,12800.0,38.3332,38.379,38.2036,38.2722,12800.0
2015-01-02 10:20:00,50.18,50.25,50.17,50.17,1800.0,38.2722,38.3256,38.2646,38.2646,1800.0
2015-01-02 10:25:00,50.2,50.2,50.02,50.02,11900.0,38.2875,38.2875,38.1502,38.1502,11900.0
2015-01-02 10:30:00,50.05,50.05,49.85,49.89,7400.0,38.1731,38.1731,38.0205,38.051,7400.0
2015-01-02 10:35:00,49.85,49.87,49.55,49.55,19800.0,38.0205,38.0358,37.7917,37.7917,19800.0
2015-01-02 10:40:00,49.56,49.61,49.47,49.53,8600.0,37.7993,37.8375,37.7307,37.7765,8600.0
2015-01-02 10:45:00,49.54,49.87,49.54,49.87,20700.0,37.7841,38.0358,37.7841,38.0358,20700.0
2015-01-02 10:50:00,49.87,49.9,49.75,49.9,13500.0,38.0358,38.0587,37.9443,38.0587,13500.0
2015-01-02 10:55:00,49.87,50.01,49.87,49.97,7500.0,38.0358,38.1426,38.0358,38.112,7500.0
2015-01-02 11:00:00,49.93,49.93,49.78,49.86,8200.0,38.0815,38.0815,37.9671,38.0282,8200.0
2015-01-02 11:05:00,49.86,49.87,49.66,49.75,11800.0,38.0282,38.0358,37.8756,37.9443,11800.0
2015-01-02 11:10:00,49.74,49.76,49.64,49.76,6700.0,37.9366,37.9519,37.8604,37.9519,6700.0
2015-01-02 11:15:00,49.76,49.87,49.71,49.87,9800.0,37.9519,38.0358,37.9137,38.0358,9800.0
2015-01-02 11:20:00,49.88,49.95,49.78,49.94,9200.0,38.0434,38.0968,37.9671,38.0892,9200.0
2015-01-02 11:25:00,49.94,50.07,49.94,50.0,13200.0,38.0892,38.1883,38.0892,38.1349,13200.0
2015-01-02 11:30:00,50.0,50.06,49.93,49.93,9500.0,38.1349,38.1807,38.0815,38.0815,9500.0
2015-01-02 11:35:00,49.94,49.94,49.74,49.75,7700.0,38.0892,38.0892,37.9366,37.9443,7700.0
2015-01-02 11:40:00,49.76,49.82,49.73,49.82,8700.0,37.9519,37.9976,37.929,37.9976,8700.0
2015-01-02 11:45:00,49.82,49.91,49.8,49.91,4800.0,37.9976,38.0663,37.9824,38.0663,4800.0
2015-01-02 11:50:00,49.91,49.94,49.83,49.85,4800.0,38.0663,38.0892,38.0053,38.0205,4800.0
2015-01-02 11:55:00,49.87,49.91,49.83,49.91,4100.0,38.0358,38.0663,38.0053,38.0663,4100.0
2015-01-02 12:00:00,49.87,49.87,49.78,49.79,8700.0,38.0358,38.0358,37.9671,37.9748,8700.0
2015-01-02 12:05:00,49.78,49.78,49.72,49.73,9400.0,37.9671,37.9671,37.9214,37.929,9400.0
2015-01-02 12:10:00,49.73,49.75,49.65,49.74,8600.0,37.929,37.9443,37.868,37.9366,8600.0
2015-01-02 12:15:00,49.73,49.74,49.68,49.73,11500.0,37.929,37.9366,37.8909,37.929,11500.0
2015-01-02 12:20:00,49.73,49.74,49.63,49.63,4500.0,37.929,37.9366,37.8527,37.8527,4500.0
2015-01-02 12:25:00,49.61,49.63,49.61,49.63,3200.0,37.8375,37.8527,37.8375,37.8527,3200.0
2015-01-02 12:30:00,49.62,49.62,49.57,49.57,3600.0,37.8451,37.8451,37.807,37.807,3600.0
2015-01-02 12:35:00,49.56,49.56,49.46,49.5,4100.0,37.7993,37.7993,37.7231,37.7536,4100.0
2015-01-02 12:40:00,49.51,49.52,49.47,49.47,1600.0,37.7612,37.7688,37.7307,37.7307,1600.0
2015-01-02 12:45:00,49.46,49.46,49.37,49.38,5900.0,37.7231,37.7231,37.6544,37.6621,5900.0
2015-01-02 12:50:00,49.38,49.42,49.37,49.41,1900.0,37.6621,37.6926,37.6544,37.6849,1900.0
2015-01-02 12:55:00,49.41,49.45,49.37,49.39,6600.0,37.6849,37.7154,37.6544,37.6697,6600.0
2015-01-02 13:00:00,49.43,49.49,49.39,49.46,5200.0,37.7002,37.746,37.6697,37.7231,5200.0
2015-01-02 13:05:00,49.45,49.51,49.44,49.47,5700.0,37.7154,37.7612,37.7078,37.7307,5700.0
2015-01-02 13:10:00,49.47,49.48,49.43,49.45,8200.0,37.7307,37.7383,37.7002,37.7154,8200.0
2015-01-02 13:15:00,49.46,49.49,49.44,49.44,2500.0,37.7231,37.746,37.7078,37.7078,2500.0
2015-01-02 13:20:00,49.4,49.5,49.4,49.5,2300.0,37.6773,37.7536,37.6773,37.7536,2300.0
2015-01-02 13:25:00,49.48,49.48,49.38,49.38,3000.0,37.7383,37.7383,37.6621,37.6621,3000.0
2015-01-02 13:30:00,49.38,49.38,49.34,49.37,900.0,37.6621,37.6621,37.6315,37.6544,900.0
2015-01-02 13:35:00,49.38,49.39,49.35,49.37,8500.0,37.6621,37.6697,37.6392,37.6544,8500.0
2015-01-02 13:40:00,49.37,49.37,49.33,49.33,3300.0,37.6544,37.6544,37.6239,37.6239,3300.0
2015-01-02 13:45:00,49.32,49.34,49.28,49.28,4900.0,37.6163,37.6315,37.5858,37.5858,4900.0
2015-01-02 13:50:00,49.29,49.44,49.27,49.41,2500.0,37.5934,37.7078,37.5782,37.6849,2500.0
2015-01-02 13:55:00,49.4,49.46,49.4,49.43,2900.0,37.6773,37.7231,37.6773,37.7002,2900.0
2015-01-02 14:00:00,49.42,49.49,49.42,49.46,5700.0,37.6926,37.746,37.6926,37.7231,5700.0
2015-01-02 14:05:00,49.48,49.52,49.44,49.52,5600.0,37.7383,37.7688,37.7078,37.7688,5600.0
2015-01-02 14:10:00,49.53,49.8,49.53,49.71,19600.0,37.7765,37.9824,37.7765,37.9137,19600.0
2015-01-02 14:15:00,49.73,49.73,49.66,49.73,4600.0,37.929,37.929,37.8756,37.929,4600.0
2015-01-02 14:20:00,49.71,49.74,49.67,49.72,10800.0,37.9137,37.9366,37.8832,37.9214,10800.0
2015-01-02 14:25:00,49.71,49.78,49.69,49.72,18500.0,37.9137,37.9671,37.8985,37.9214,18500.0
2015-01-02 14:30:00,49.72,49.77,49.7,49.73,6500.0,37.9214,37.9595,37.9061,37.929,6500.0
2015-01-02 14:35:00,49.75,49.86,49.74,49.85,10000.0,37.9443,38.0282,37.9366,38.0205,10000.0
2015-01-02 14:40:00,49.84,49.87,49.75,49.75,11000.0,38.0129,38.0358,37.9443,37.9443,11000.0
2015-01-02 14:45:00,49.77,49.78,49.75,49.78,7800.0,37.9595,37.9671,37.9443,37.9671,7800.0
2015-01-02 14:50:00,49.79,49.8,49.73,49.73,11100.0,37.9748,37.9824,37.929,37.929,11100.0
2015-01-02 14:55:00,49.72,49.77,49.72,49.74,8400.0,37.9214,37.9595,37.9214,37.9366,8400.0
2015-01-02 15:00:00,49.73,49.75,49.68,49.7,13400.0,37.929,37.9443,37.8909,37.9061,13400.0
2015-01-02 15:05:00,49.68,49.78,49.68,49.74,9800.0,37.8909,37.9671,37.8909,37.9366,9800.0
2015-01-02 15:10:00,49.74,49.74,49.64,49.68,12800.0,37.9366,37.9366,37.8604,37.8909,12800.0
2015-01-02 15:15:00,49.68,49.72,49.67,49.71,7300.0,37.8909,37.9214,37.8832,37.9137,7300.0
2015-01-02 15:20:00,49.71,49.83,49.71,49.81,18700.0,37.9137,38.0053,37.9137,37.99,18700.0
2015-01-02 15:25:00,49.83,49.85,49.78,49.81,10200.0,38.0053,38.0205,37.9671,37.99,10200.0
2015-01-02 15:30:00,49.78,49.79,49.67,49.74,18700.0,37.9671,37.9748,37.8832,37.9366,18700.0
2015-01-02 15:35:00,49.73,49.73,49.66,49.72,9400.0,37.929,37.929,37.8756,37.9214,9400.0
2015-01-02 15:40:00,49.72,49.81,49.7,49.76,15900.0,37.9214,37.99,37.9061,37.9519,15900.0
2015-01-02 15:45:00,49.77,49.98,49.77,49.97,36700.0,37.9595,38.1197,37.9595,38.112,36700.0
2015-01-02 15:50:00,49.97,50.01,49.88,49.88,26400.0,38.112,38.1426,38.0434,38.0434,26400.0
2015-01-02 15:55:00,49.89,49.93,49.88,49.9,43100.0,38.051,38.0815,38.0434,38.0587,43100.0
2015-01-05 09:30:00,49.62,49.86,49.52,49.84,9300.0,37.8451,38.0282,37.7688,38.0129,9300.0
2015-01-05 09:35:00,49.68,49.71,49.46,49.46,8900.0,37.8909,37.9137,37.7231,37.7231,8900.0
2015-01-05 09:40:00,49.5,49.96,49.49,49.96,12800.0,37.7536,38.1044,37.746,38.1044,12800.0
2015-01-05 09:45:00,50.02,50.13,49.88,50.06,11300.0,38.1502,38.2341,38.0434,38.1807,11300.0
2015-01-05 09:50:00,50.12,50.13,49.94,49.97,38600.0,38.2265,38.2341,38.0892,38.112,38600.0
2015-01-05 09:55:00,49.97,50.07,49.93,49.94,21500.0,38.112,38.1883,38.0815,38.0892,21500.0
2015-01-05 10:00:00,49.91,49.91,49.6,49.73,10800.0,38.0663,38.0663,37.8299,37.929,10800.0
2015-01-05 10:05:00,49.74,49.97,49.72,49.94,22900.0,37.9366,38.112,37.9214,38.0892,22900.0
2015-01-05 10:10:00,49.94,50.09,49.94,50.06,51600.0,38.0892,38.2036,38.0892,38.1807,51600.0
2015-01-05 10:15:00,50.05,50.12,49.96,49.96,39600.0,38.1731,38.2265,38.1044,38.1044,39600.0
2015-01-05 10:20:00,49.96,50.0,49.88,50.0,12900.0,38.1044,38.1349,38.0434,38.1349,12900.0
2015-01-05 10:25:00,49.96,49.99,49.89,49.89,7800.0,38.1044,38.1273,38.051,38.051,7800.0
2015-01-05 10:30:00,49.89,49.89,49.68,49.76,25500.0,38.051,38.051,37.8909,37.9519,25500.0
2015-01-05 10:35:00,49.75,49.76,49.58,49.7,21900.0,37.9443,37.9519,37.8146,37.9061,21900.0
2015-01-05 10:40:00,49.69,49.71,49.44,49.44,3400.0,37.8985,37.9137,37.7078,37.7078,3400.0
2015-01-05 10:45:00,49.45,49.69,49.44,49.69,9100.0,37.7154,37.8985,37.7078,37.8985,9100.0
2015-01-05 10:50:00,49.66,49.79,49.66,49.79,14000.0,37.8756,37.9748,37.8756,37.9748,14000.0
2015-01-05 10:55:00,49.78,49.8,49.64,49.64,6800.0,37.9671,37.9824,37.8604,37.8604,6800.0
2015-01-05 11:00:00,49.62,49.62,49.47,49.54,10300.0,37.8451,37.8451,37.7307,37.7841,10300.0
2015-01-05 11:05:00,49.5,49.5,49.45,49.45,7700.0,37.7536,37.7536,37.7154,37.7154,7700.0
2015-01-05 11:10:00,49.44,49.61,49.43,49.6,7400.0,37.7078,37.8375,37.7002,37.8299,7400.0
2015-01-05 11:15:00,49.6,49.65,49.51,49.51,14300.0,37.8299,37.868,37.7612,37.7612,14300.0
2015-01-05 11:20:00,49.52,49.6,49.5,49.6,6100.0,37.7688,37.8299,37.7536,37.8299,6100.0
2015-01-05 11:25:00,49.58,49.75,49.57,49.58,10400.0,37.8146,37.9443,37.807,37.8146,10400.0
2015-01-05 11:30:00,49.52,49.56,49.51,49.54,8300.0,37.7688,37.7993,37.7612,37.7841,8300.0
2015-01-05 11:35:00,49.56,49.65,49.55,49.58,9800.0,37.7993,37.868,37.7917,37.8146,9800.0
2015-01-05 11:40:00,49.58,49.63,49.53,49.57,11000.0,37.8146,37.8527,37.7765,37.807,11000.0
2015-01-05 11:45:00,49.59,49.59,49.5,49.51,8700.0,37.8222,37.8222,37.7536,37.7612,8700.0
2015-01-05 11:50:00,49.5,49.52,49.5,49.5,7900.0,37.7536,37.7688,37.7536,37.7536,7900.0
2015-01-05 11:55:00,49.48,49.51,49.42,49.45,13700.0,37.7383,37.7612,37.6926,37.7154,13700.0
2015-01-05 12:00:00,49.46,49.55,49.44,49.44,9700.0,37.7231,37.7917,37.7078,37.7078,9700.0
2015-01-05 12:05:00,49.46,49.47,49.4,49.4,5700.0,37.7231,37.7307,37.6773,37.6773,5700.0
2015-01-05 12:10:00,49.4,49.41,49.35,49.35,5400.0,37.6773,37.6849,37.6392,37.6392,5400.0
2015-01-05 12:15:00,49.36,49.49,49.35,49.48,22000.0,37.6468,37.746,37.6392,37.7383,22000.0
2015-01-05 12:20:00,49.49,49.5,49.36,49.36,7600.0,37.746,37.7536,37.6468,37.6468,7600.0
2015-01-05 12:25:00,49.35,49.36,49.29,49.29,12900.0,37.6392,37.6468,37.5934,37.5934,12900.0
2015-01-05 12:30:00,49.27,49.29,49.23,49.25,18900.0,37.5782,37.5934,37.5477,37.5629,18900.0
2015-01-05 12:35:00,49.24,49.31,49.2,49.31,9600.0,37.5553,37.6087,37.5248,37.6087,9600.0
2015-01-05 12:40:00,49.33,49.33,49.27,49.3,6300.0,37.6239,37.6239,37.5782,37.601,6300.0
2015-01-05 12:45:00,49.3,49.3,49.24,49.25,19500.0,37.601,37.601,37.5553,37.5629,19500.0
2015-01-05 12:50:00,49.24,49.24,49.2,49.21,1500.0,37.5553,37.5553,37.5248,37.5324,1500.0
2015-01-05 12:55:00,49.2,49.22,49.19,49.21,4800.0,37.5248,37.54,37.5171,37.5324,4800.0
2015-01-05 13:00:00,49.22,49.22,49.16,49.21,4800.0,37.54,37.54,37.4943,37.5324,4800.0
2015-01-05 13:05:00,49.19,49.24,49.16,49.24,4900.0,37.5171,37.5553,37.4943,37.5553,4900.0
2015-01-05 13:10:00,49.22,49.24,49.17,49.21,5800.0,37.54,37.5553,37.5019,37.5324,5800.0
2015-01-05 13:15:00,49.2,49.21,49.15,49.21,4600.0,37.5248,37.5324,37.4866,37.5324,4600.0
2015-01-05 13:20:00,49.19,49.28,49.18,49.23,8400.0,37.5171,37.5858,37.5095,37.5477,8400.0
2015-01-05 13:25:00,49.24,49.25,49.15,49.25,16200.0,37.5553,37.5629,37.4866,37.5629,16200.0
2015-01-05 13:30:00,49.25,49.31,49.23,49.29,18200.0,37.5629,37.6087,37.5477,37.5934,18200.0
2015-01-05 13:35:00,49.3,49.36,49.29,49.32,14300.0,37.601,37.6468,37.5934,37.6163,14300.0
2015-01-05 13:40:00,49.34,49.51,49.34,49.5,25100.0,37.6315,37.7612,37.6315,37.7536,25100.0
2015-01-05 13:45:00,49.49,49.63,49.47,49.63,21900.0,37.746,37.8527,37.7307,37.8527,21900.0
2015-01-05 13:50:00,49.64,49.73,49.63,49.73,15600.0,37.8604,37.929,37.8527,37.929,15600.0
2015-01-05 13:55:00,49.73,49.76,49.67,49.75,22100.0,37.929,37.9519,37.8832,37.9443,22100.0
2015-01-05 14:00:00,49.75,49.75,49.53,49.59,31600.0,37.9443,37.9443,37.7765,37.8222,31600.0
2015-01-05 14:05:00,49.6,49.63,49.58,49.62,24500.0,37.8299,37.8527,37.8146,37.8451,24500.0
2015-01-05 14:10:00,49.63,49.68,49.58,49.62,26500.0,37.8527,37.8909,37.8146,37.8451,26500.0
2015-01-05 14:15:00,49.6,49.67,49.6,49.6,12400.0,37.8299,37.8832,37.8299,37.8299,12400.0
2015-01-05 14:20:00,49.59,49.69,49.59,49.66,16100.0,37.8222,37.8985,37.8222,37.8756,16100.0
2015-01-05 14:25:00,49.64,49.65,49.51,49.54,14300.0,37.8604,37.868,37.7612,37.7841,14300.0
2015-01-05 14:30:00,49.55,49.55,49.49,49.52,8500.0,37.7917,37.7917,37.746,37.7688,8500.0
2015-01-05 14:35:00,49.51,49.59,49.51,49.59,8400.0,37.7612,37.8222,37.7612,37.8222,8400.0
2015-01-05 14:40:00,49.59,49.65,49.51,49.51,14600.0,37.8222,37.868,37.7612,37.7612,14600.0
2015-01-05 14:45:00,49.51,49.53,49.48,49.53,8500.0,37.7612,37.7765,37.7383,37.7765,8500.0
2015-01-05 14:50:00,49.53,49.54,49.47,49.54,7500.0,37.7765,37.7841,37.7307,37.7841,7500.0
2015-01-05 14:55:00,49.53,49.55,49.48,49.48,7400.0,37.7765,37.7917,37.7383,37.7383,7400.0
2015-01-05 15:00:00,49.47,49.47,49.37,49.37,23400.0,37.7307,37.7307,37.6544,37.6544,23400.0
2015-01-05 15:05:00,49.37,49.5,49.37,49.49,11200.0,37.6544,37.7536,37.6544,37.746,11200.0
2015-01-05 15:10:00,49.48,49.6,49.48,49.6,8500.0,37.7383,37.8299,37.7383,37.8299,8500.0
2015-01-05 15:15:00,49.6,49.62,49.58,49.6,11500.0,37.8299,37.8451,37.8146,37.8299,11500.0
2015-01-05 15:20:00,49.6,49.62,49.54,49.62,13500.0,37.8299,37.8451,37.7841,37.8451,13500.0
2015-01-05 15:25:00,49.62,49.63,49.55,49.55,12700.0,37.8451,37.8527,37.7917,37.7917,12700.0
2015-01-05 15:30:00,49.54,49.58,49.51,49.57,12700.0,37.7841,37.8146,37.7612,37.807,12700.0
2015-01-05 15:35:00,49.58,49.63,49.57,49.63,15100.0,37.8146,37.8527,37.807,37.8527,15100.0
2015-01-05 15:40:00,49.64,49.66,49.59,49.63,28900.0,37.8604,37.8756,37.8222,37.8527,28900.0
2015-01-05 15:45:00,49.63,49.66,49.6,49.66,61100.0,37.8527,37.8756,37.8299,37.8756,61100.0
2015-01-05 15:50:00,49.65,49.79,49.63,49.76,34200.0,37.868,37.9748,37.8527,37.9519,34200.0
2015-01-05 15:55:00,49.75,49.8,49.61,49.65,43000.0,37.9443,37.9824,37.8375,37.868,43000.0
2015-01-06 09:30:00,49.81,50.0,49.7,49.85,16700.0,37.99,38.1349,37.9061,38.0205,16700.0
2015-01-06 09:35:00,49.85,49.97,49.67,49.73,8700.0,38.0205,38.112,37.8832,37.929,8700.0
2015-01-06 09:40:00,49.73,49.73,49.45,49.67,7400.0,37.929,37.929,37.7154,37.8832,7400.0
2015-01-06 09:45:00,49.63,49.65,49.56,49.65,5900.0,37.8527,37.868,37.7993,37.868,5900.0
2015-01-06 09:50:00,49.65,49.68,49.57,49.6,7900.0,37.868,37.8909,37.807,37.8299,7900.0
2015-01-06 09:55:00,49.56,49.69,49.5,49.51,6400.0,37.7993,37.8985,37.7536,37.7612,6400.0
2015-01-06 10:00:00,49.51,49.55,49.48,49.48,5800.0,37.7612,37.7917,37.7383,37.7383,5800.0
2015-01-06 10:05:00,49.51,49.55,49.43,49.51,8000.0,37.7612,37.7917,37.7002,37.7612,8000.0
2015-01-06 10:10:00,49.53,49.82,49.52,49.77,8000.0,37.7765,37.9976,37.7688,37.9595,8000.0
2015-01-06 10:15:00,49.79,49.82,49.69,49.72,16700.0,37.9748,37.9976,37.8985,37.9214,16700.0
2015-01-06 10:20:00,49.77,49.9,49.76,49.87,7700.0,37.9595,38.0587,37.9519,38.0358,7700.0
2015-01-06 10:25:00,49.85,49.85,49.75,49.78,9800.0,38.0205,38.0205,37.9443,37.9671,9800.0
2015-01-06 10:30:00,49.8,49.8,49.63,49.67,9800.0,37.9824,37.9824,37.8527,37.8832,9800.0
2015-01-06 10:35:00,49.67,49.67,49.53,49.59,11800.0,37.8832,37.8832,37.7765,37.8222,11800.0
2015-01-06 10:40:00,49.6,49.66,49.57,49.6,8700.0,37.8299,37.8756,37.807,37.8299,8700.0
2015-01-06 10:45:00,49.6,49.61,49.51,49.53,8400.0,37.8299,37.8375,37.7612,37.7765,8400.0
2015-01-06 10:50:00,49.56,49.61,49.55,49.58,5200.0,37.7993,37.8375,37.7917,37.8146,5200.0
2015-01-06 10:55:00,49.57,49.59,49.48,49.51,12400.0,37.807,37.8222,37.7383,37.7612,12400.0
2015-01-06 11:00:00,49.5,49.52,49.31,49.46,11300.0,37.7536,37.7688,37.6087,37.7231,11300.0
2015-01-06 11:05:00,49.48,49.59,49.46,49.59,16200.0,37.7383,37.8222,37.7231,37.8222,16200.0
2015-01-06 11:10:00,49.57,49.59,49.53,49.59,7500.0,37.807,37.8222,37.7765,37.8222,7500.0
2015-01-06 11:15:00,49.59,49.6,49.37,49.38,15400.0,37.8222,37.8299,37.6544,37.6621,15400.0
2015-01-06 11:20:00,49.37,49.38,49.32,49.35,6900.0,37.6544,37.6621,37.6163,37.6392,6900.0
2015-01-06 11:25:00,49.36,49.41,49.25,49.25,12000.0,37.6468,37.6849,37.5629,37.5629,12000.0
2015-01-06 11:30:00,49.26,49.26,49.16,49.19,3900.0,37.5705,37.5705,37.4943,37.5171,3900.0
2015-01-06 11:35:00,49.19,49.2,49.1,49.11,6400.0,37.5171,37.5248,37.4485,37.4561,6400.0
2015-01-06 11:40:00,49.1,49.17,49.09,49.11,8200.0,37.4485,37.5019,37.4409,37.4561,8200.0
2015-01-06 11:45:00,49.1,49.21,49.09,49.21,18500.0,37.4485,37.5324,37.4409,37.5324,18500.0
2015-01-06 11:50:00,49.18,49.2,49.02,49.05,6300.0,37.5095,37.5248,37.3875,37.4104,6300.0
2015-01-06 11:55:00,49.05,49.11,49.02,49.05,7300.0,37.4104,37.4561,37.3875,37.4104,7300.0
2015-01-06 12:00:00,49.01,49.03,48.96,49.0,6700.0,37.3799,37.3951,37.3417,37.3722,6700.0
2015-01-06 12:05:00,49.0,49.04,48.82,48.84,21600.0,37.3722,37.4027,37.2349,37.2502,21600.0
2015-01-06 12:10:00,48.85,48.89,48.8,48.89,9600.0,37.2578,37.2883,37.2197,37.2883,9600.0
2015-01-06 12:15:00,48.89,48.89,48.8,48.8,5400.0,37.2883,37.2883,37.2197,37.2197,5400.0
2015-01-06 12:20:00,48.8,48.83,48.72,48.72,3500.0,37.2197,37.2426,37.1587,37.1587,3500.0
2015-01-06 12:25:00,48.74,48.91,48.73,48.89,6200.0,37.1739,37.3036,37.1663,37.2883,6200.0
2015-01-06 12:30:00,48.89,48.93,48.82,48.93,5200.0,37.2883,37.3188,37.2349,37.3188,5200.0
2015-01-06 12:35:00,48.91,49.05,48.91,49.05,16900.0,37.3036,37.4104,37.3036,37.4104,16900.0
2015-01-06 12:40:00,49.07,49.1,49.04,49.06,10100.0,37.4256,37.4485,37.4027,37.418,10100.0
2015-01-06 12:45:00,49.06,49.06,48.99,49.01,5200.0,37.418,37.418,37.3646,37.3799,5200.0
2015-01-06 12:50:00,49.02,49.09,49.02,49.08,6100.0,37.3875,37.4409,37.3875,37.4332,6100.0
2015-01-06 12:55:00,49.08,49.14,49.05,49.05,4500.0,37.4332,37.479,37.4104,37.4104,4500.0
2015-01-06 13:00:00,49.06,49.07,49.0,49.01,10100.0,37.418,37.4256,37.3722,37.3799,10100.0
2015-01-06 13:05:00,49.02,49.02,48.93,48.93,3200.0,37.3875,37.3875,37.3188,37.3188,3200.0
2015-01-06 13:10:00,48.93,48.98,48.89,48.91,9700.0,37.3188,37.357,37.2883,37.3036,9700.0
2015-01-06 13:15:00,48.92,48.92,48.71,48.71,6600.0,37.3112,37.3112,37.151,37.151,6600.0
2015-01-06 13:20:00,48.71,48.75,48.63,48.66,3500.0,37.151,37.1816,37.09,37.1129,3500.0
2015-01-06 13:25:00,48.65,48.94,48.64,48.94,31000.0,37.1053,37.3265,37.0977,37.3265,31000.0
2015-01-06 13:30:00,48.93,49.0,48.9,48.98,14300.0,37.3188,37.3722,37.296,37.357,14300.0
2015-01-06 13:35:00,48.98,49.13,48.95,49.11,8100.0,37.357,37.4714,37.3341,37.4561,8100.0
2015-01-06 13:40:00,49.1,49.1,48.96,48.99,16500.0,37.4485,37.4485,37.3417,37.3646,16500.0
2015-01-06 13:45:00,49.0,49.06,49.0,49.02,6400.0,37.3722,37.418,37.3722,37.3875,6400.0
2015-01-06 13:50:00,49.04,49.08,48.99,48.99,18900.0,37.4027,37.4332,37.3646,37.3646,18900.0
2015-01-06 13:55:00,48.98,49.23,48.93,49.19,53300.0,37.357,37.5477,37.3188,37.5171,53300.0
2015-01-06 14:00:00,49.18,49.2,49.15,49.16,16600.0,37.5095,37.5248,37.4866,37.4943,16600.0
2015-01-06 14:05:00,49.15,49.16,49.06,49.07,15300.0,37.4866,37.4943,37.418,37.4256,15300.0
2015-01-06 14:10:00,49.08,49.08,48.99,49.02,9900.0,37.4332,37.4332,37.3646,37.3875,9900.0
2015-01-06 14:15:00,48.98,49.07,48.95,49.07,5100.0,37.357,37.4256,37.3341,37.4256,5100.0
2015-01-06 14:20:00,49.06,49.18,49.04,49.12,9900.0,37.418,37.5095,37.4027,37.4638,9900.0
2015-01-06 14:25:00,49.14,49.14,49.07,49.11,21600.0,37.479,37.479,37.4256,37.4561,21600.0
2015-01-06 14:30:00,49.11,49.11,49.06,49.09,14300.0,37.4561,37.4561,37.418,37.4409,14300.0
2015-01-06 14:35:00,49.1,49.25,49.07,49.25,13300.0,37.4485,37.5629,37.4256,37.5629,13300.0
2015-01-06 14:40:00,49.25,49.29,49.24,49.25,73900.0,37.5629,37.5934,37.5553,37.5629,73900.0
2015-01-06 14:45:00,49.26,49.4,49.23,49.4,63500.0,37.5705,37.6773,37.5477,37.6773,63500.0
2015-01-06 14:50:00,49.38,49.46,49.36,49.44,7300.0,37.6621,37.7231,37.6468,37.7078,7300.0
2015-01-06 14:55:00,49.43,49.45,49.37,49.41,8100.0,37.7002,37.7154,37.6544,37.6849,8100.0
2015-01-06 15:00:00,49.43,49.45,49.39,49.44,10400.0,37.7002,37.7154,37.6697,37.7078,10400.0
2015-01-06 15:05:00,49.44,49.49,49.37,49.38,14500.0,37.7078,37.746,37.6544,37.6621,14500.0
2015-01-06 15:10:00,49.41,49.51,49.37,49.5,7700.0,37.6849,37.7612,37.6544,37.7536,7700.0
2015-01-06 15:15:00,49.51,49.57,49.48,49.52,12800.0,37.7612,37.807,37.7383,37.7688,12800.0
2015-01-06 15:20:00,49.54,49.56,49.45,49.48,12800.0,37.7841,37.7993,37.7154,37.7383,12800.0
2015-01-06 15:25:00,49.47,49.61,49.41,49.6,12700.0,37.7307,37.8375,37.6849,37.8299,12700.0
2015-01-06 15:30:00,49.59,49.6,49.39,49.41,42300.0,37.8222,37.8299,37.6697,37.6849,42300.0
2015-01-06 15:35:00,49.43,49.44,49.33,49.35,18600.0,37.7002,37.7078,37.6239,37.6392,18600.0
2015-01-06 15:40:00,49.35,49.46,49.32,49.46,21100.0,37.6392,37.7231,37.6163,37.7231,21100.0
2015-01-06 15:45:00,49.47,49.54,49.45,49.47,32000.0,37.7307,37.7841,37.7154,37.7307,32000.0
2015-01-06 15:50:00,49.48,49.48,49.36,49.39,38600.0,37.7383,37.7383,37.6468,37.6697,38600.0
2015-01-06 15:55:00,49.4,49.41,49.17,49.24,98700.0,37.6773,37.6849,37.5019,37.5553,98700.0
2015-01-07 09:30:00,49.74,50.02,49.69,50.02,20700.0,37.9366,38.1502,37.8985,38.1502,20700.0
2015-01-07 09:35:00,50.02,50.49,50.02,50.34,26400.0,38.1502,38.5087,38.1502,38.3942,26400.0
2015-01-07 09:40:00,50.39,50.42,50.25,50.29,13800.0,38.4324,38.4553,38.3256,38.3561,13800.0
2015-01-07 09:45:00,50.26,50.48,50.19,50.48,16700.0,38.3332,38.501,38.2798,38.501,16700.0
2015-01-07 09:50:00,50.49,50.75,50.46,50.46,29300.0,38.5087,38.707,38.4858,38.4858,29300.0
2015-01-07 09:55:00,50.46,50.65,50.35,50.63,24600.0,38.4858,38.6307,38.4019,38.6154,24600.0
2015-01-07 10:00:00,50.61,50.69,50.36,50.41,59500.0,38.6002,38.6612,38.4095,38.4476,59500.0
2015-01-07 10:05:00,50.41,50.64,50.4,50.58,17400.0,38.4476,38.6231,38.44,38.5773,17400.0
2015-01-07 10:10:00,50.54,50.61,50.44,50.48,88200.0,38.5468,38.6002,38.4705,38.501,88200.0
2015-01-07 10:15:00,50.44,50.59,50.43,50.59,14800.0,38.4705,38.5849,38.4629,38.5849,14800.0
2015-01-07 10:20:00,50.59,50.69,50.51,50.51,28200.0,38.5849,38.6612,38.5239,38.5239,28200.0
2015-01-07 10:25:00,50.55,50.55,50.4,50.4,11400.0,38.5544,38.5544,38.44,38.44,11400.0
2015-01-07 10:30:00,50.41,50.41,50.17,50.19,41300.0,38.4476,38.4476,38.2646,38.2798,41300.0
2015-01-07 10:35:00,50.2,50.34,50.09,50.23,35300.0,38.2875,38.3942,38.2036,38.3104,35300.0
2015-01-07 10:40:00,50.23,50.31,50.11,50.31,19900.0,38.3104,38.3714,38.2188,38.3714,19900.0
2015-01-07 10:45:00,50.32,50.47,50.31,50.44,13300.0,38.379,38.4934,38.3714,38.4705,13300.0
2015-01-07 10:50:00,50.44,50.65,50.43,50.57,27800.0,38.4705,38.6307,38.4629,38.5697,27800.0
2015-01-07 10:55:00,50.56,50.57,50.44,50.45,6700.0,38.562,38.5697,38.4705,38.4781,6700.0
2015-01-07 11:00:00,50.45,50.47,50.24,50.26,19100.0,38.4781,38.4934,38.318,38.3332,19100.0
2015-01-07 11:05:00,50.24,50.27,50.12,50.12,11400.0,38.318,38.3409,38.2265,38.2265,11400.0
2015-01-07 11:10:00,50.08,50.12,49.92,49.94,35100.0,38.1959,38.2265,38.0739,38.0892,35100.0
2015-01-07 11:15:00,49.92,50.03,49.92,50.0,16000.0,38.0739,38.1578,38.0739,38.1349,16000.0
2015-01-07 11:20:00,50.0,50.11,49.99,50.1,9400.0,38.1349,38.2188,38.1273,38.2112,9400.0
2015-01-07 11:25:00,50.1,50.1,49.88,50.0,16200.0,38.2112,38.2112,38.0434,38.1349,16200.0
2015-01-07 11:30:00,50.0,50.15,50.0,50.11,6900.0,38.1349,38.2493,38.1349,38.2188,6900.0
2015-01-07 11:35:00,50.1,50.1,49.93,49.94,9600.0,38.2112,38.2112,38.0815,38.0892,9600.0
2015-01-07 11:40:00,49.94,50.13,49.93,50.11,11300.0,38.0892,38.2341,38.0815,38.2188,11300.0
2015-01-07 11:45:00,50.1,50.1,49.99,50.03,8900.0,38.2112,38.2112,38.1273,38.1578,8900.0
2015-01-07 11:50:00,50.03,50.2,50.02,50.2,9400.0,38.1578,38.2875,38.1502,38.2875,9400.0
2015-01-07 11:55:00,50.23,50.3,50.21,50.24,9300.0,38.3104,38.3637,38.2951,38.318,9300.0
2015-01-07 12:00:00,50.25,50.26,50.16,50.16,12600.0,38.3256,38.3332,38.257,38.257,12600.0
2015-01-07 12:05:00,50.16,53.37,50.11,53.37,277600.0,38.257,40.7052,38.2188,40.7052,277600.0
2015-01-07 12:10:00,53.75,55.0,53.05,54.5,608600.0,40.9951,41.9484,40.4612,41.5671,608600.0
2015-01-07 12:15:00,54.46,55.45,53.52,55.38,1081700.0,41.5366,42.2916,40.8196,42.2382,1081700.0
2015-01-07 12:20:00,55.38,55.9,54.6,55.0,473900.0,42.2382,42.6349,41.6433,41.9484,473900.0
2015-01-07 12:25:00,54.99,55.29,54.36,54.41,180900.0,41.9408,42.1696,41.4603,41.4984,180900.0
2015-01-07 12:30:00,54.4,54.45,53.9,54.08,227300.0,41.4908,41.5289,41.1095,41.2467,227300.0
2015-01-07 12:35:00,54.02,54.28,53.78,53.91,141900.0,41.201,41.3993,41.0179,41.1171,141900.0
2015-01-07 12:40:00,53.91,54.49,53.87,54.23,128000.0,41.1171,41.5594,41.0866,41.3611,128000.0
2015-01-07 12:45:00,54.22,54.84,54.22,54.46,242300.0,41.3535,41.8264,41.3535,41.5366,242300.0
2015-01-07 12:50:00,54.48,54.5,54.0,54.13,203900.0,41.5518,41.5671,41.1857,41.2849,203900.0
2015-01-07 12:55:00,54.17,54.24,53.96,54.04,311700.0,41.3154,41.3688,41.1552,41.2162,311700.0
2015-01-07 13:00:00,54.04,54.15,53.96,53.98,294000.0,41.2162,41.3001,41.1552,41.1705,294000.0
2015-01-07 13:05:00,53.99,54.25,53.88,54.09,212900.0,41.1781,41.3764,41.0942,41.2544,212900.0
2015-01-07 13:10:00,54.1,54.23,53.97,54.0,172000.0,41.262,41.3611,41.1628,41.1857,172000.0
2015-01-07 13:15:00,53.99,54.01,53.78,53.78,130000.0,41.1781,41.1934,41.0179,41.0179,130000.0
2015-01-07 13:20:00,53.82,54.09,53.77,54.01,126300.0,41.0484,41.2544,41.0103,41.1934,126300.0
2015-01-07 13:25:00,54.01,54.24,53.97,54.15,91300.0,41.1934,41.3688,41.1628,41.3001,91300.0
2015-01-07 13:30:00,54.15,54.44,54.08,54.35,84200.0,41.3001,41.5213,41.2467,41.4527,84200.0
2015-01-07 13:35:00,54.33,54.35,53.92,54.01,148500.0,41.4374,41.4527,41.1247,41.1934,148500.0
2015-01-07 13:40:00,54.01,54.04,53.9,53.98,51600.0,41.1934,41.2162,41.1095,41.1705,51600.0
2015-01-07 13:45:00,53.97,54.04,53.81,53.95,82600.0,41.1628,41.2162,41.0408,41.1476,82600.0
2015-01-07 13:50:00,53.95,53.95,53.72,53.85,62000.0,41.1476,41.1476,40.9722,41.0713,62000.0
2015-01-07 13:55:00,53.82,53.83,53.72,53.77,332000.0,41.0484,41.0561,40.9722,41.0103,332000.0
2015-01-07 14:00:00,53.79,53.92,53.66,53.8,98400.0,41.0256,41.1247,40.9264,41.0332,98400.0
2015-01-07 14:05:00,53.79,53.84,53.72,53.78,50900.0,41.0256,41.0637,40.9722,41.0179,50900.0
2015-01-07 14:10:00,53.76,53.83,53.5,53.62,96000.0,41.0027,41.0561,40.8044,40.8959,96000.0
2015-01-07 14:15:00,53.66,53.66,52.92,53.34,204100.0,40.9264,40.9264,40.362,40.6823,204100.0
2015-01-07 14:20:00,53.34,53.59,53.24,53.51,67000.0,40.6823,40.873,40.6061,40.812,67000.0
2015-01-07 14:25:00,53.51,53.51,52.95,53.0,79300.0,40.812,40.812,40.3849,40.423,79300.0
2015-01-07 14:30:00,52.96,53.55,52.96,53.4,78500.0,40.3925,40.8425,40.3925,40.7281,78500.0
2015-01-07 14:35:00,53.4,53.57,53.4,53.53,119900.0,40.7281,40.8578,40.7281,40.8273,119900.0
2015-01-07 14:40:00,53.53,53.85,53.36,53.5,141000.0,40.8273,41.0713,40.6976,40.8044,141000.0
2015-01-07 14:45:00,53.48,53.5,53.36,53.47,28000.0,40.7891,40.8044,40.6976,40.7815,28000.0
2015-01-07 14:50:00,53.45,53.5,53.35,53.5,41900.0,40.7662,40.8044,40.69,40.8044,41900.0
2015-01-07 14:55:00,53.5,53.66,53.29,53.43,133900.0,40.8044,40.9264,40.6442,40.751,133900.0
2015-01-07 15:00:00,53.46,53.8,53.46,53.74,316100.0,40.7739,41.0332,40.7739,40.9874,316100.0
2015-01-07 15:05:00,53.71,53.89,53.64,53.75,40700.0,40.9645,41.1018,40.9112,40.9951,40700.0
2015-01-07 15:10:00,53.75,53.77,53.58,53.74,51500.0,40.9951,41.0103,40.8654,40.9874,51500.0
2015-01-07 15:15:00,53.71,53.94,53.54,53.9,103700.0,40.9645,41.14,40.8349,41.1095,103700.0
2015-01-07 15:20:00,53.93,54.05,53.81,54.05,267900.0,41.1323,41.2239,41.0408,41.2239,267900.0
2015-01-07 15:25:00,54.03,54.08,53.86,54.08,225400.0,41.2086,41.2467,41.0789,41.2467,225400.0
2015-01-07 15:30:00,54.07,54.53,54.07,54.41,132600.0,41.2391,41.59,41.2391,41.4984,132600.0
2015-01-07 15:35:00,54.43,54.77,54.27,54.59,116300.0,41.5137,41.773,41.3917,41.6357,116300.0
2015-01-07 15:40:00,54.6,54.83,54.51,54.81,97300.0,41.6433,41.8188,41.5747,41.8035,97300.0
2015-01-07 15:45:00,54.82,55.0,54.64,54.99,247000.0,41.8111,41.9484,41.6739,41.9408,247000.0
2015-01-07 15:50:00,54.99,55.06,54.85,54.94,345600.0,41.9408,41.9942,41.834,41.9027,345600.0
2015-01-07 15:55:00,54.94,55.62,54.85,55.0,666400.0,41.9027,42.4213,41.834,41.9484,666400.0
2015-01-08 09:30:00,54.55,54.58,54.12,54.12,142300.0,41.6052,41.6281,41.2772,41.2772,142300.0
2015-01-08 09:35:00,54.19,54.28,54.04,54.21,52300.0,41.3306,41.3993,41.2162,41.3459,52300.0
2015-01-08 09:40:00,54.25,54.27,53.89,54.2,112800.0,41.3764,41.3917,41.1018,41.3383,112800.0
2015-01-08 09:45:00,54.2,54.23,54.02,54.19,53800.0,41.3383,41.3611,41.201,41.3306,53800.0
2015-01-08 09:50:00,54.22,54.22,53.92,54.0,35400.0,41.3535,41.3535,41.1247,41.1857,35400.0
2015-01-08 09:55:00,54.03,54.12,53.88,54.05,95800.0,41.2086,41.2772,41.0942,41.2239,95800.0
2015-01-08 10:00:00,54.06,54.69,54.05,54.5,72800.0,41.2315,41.712,41.2239,41.5671,72800.0
2015-01-08 10:05:00,54.5,54.8,54.44,54.74,99500.0,41.5671,41.7959,41.5213,41.7501,99500.0
2015-01-08 10:10:00,54.77,54.78,54.53,54.57,95000.0,41.773,41.7806,41.59,41.6205,95000.0
2015-01-08 10:15:00,54.57,54.76,54.5,54.69,80100.0,41.6205,41.7654,41.5671,41.712,80100.0
2015-01-08 10:20:00,54.68,54.74,54.63,54.63,37600.0,41.7044,41.7501,41.6662,41.6662,37600.0
2015-01-08 10:25:00,54.63,54.63,54.51,54.6,53000.0,41.6662,41.6662,41.5747,41.6433,53000.0
2015-01-08 10:30:00,54.58,54.69,54.58,54.69,40300.0,41.6281,41.712,41.6281,41.712,40300.0
2015-01-08 10:35:00,54.69,54.99,54.66,54.9,54400.0,41.712,41.9408,41.6891,41.8722,54400.0
2015-01-08 10:40:00,54.9,54.93,54.8,54.81,50300.0,41.8722,41.895,41.7959,41.8035,50300.0
2015-01-08 10:45:00,54.8,54.84,54.72,54.73,31100.0,41.7959,41.8264,41.7349,41.7425,31100.0
2015-01-08 10:50:00,54.73,54.73,54.58,54.68,45000.0,41.7425,41.7425,41.6281,41.7044,45000.0
2015-01-08 10:55:00,54.68,54.75,54.66,54.75,40000.0,41.7044,41.7577,41.6891,41.7577,40000.0
2015-01-08 11:00:00,54.77,54.88,54.68,54.7,68400.0,41.773,41.8569,41.7044,41.7196,68400.0
2015-01-08 11:05:00,54.7,54.9,54.69,54.9,58000.0,41.7196,41.8722,41.712,41.8722,58000.0
2015-01-08 11:10:00,54.89,55.1,54.89,55.06,51200.0,41.8645,42.0247,41.8645,41.9942,51200.0
2015-01-08 11:15:00,55.07,55.09,54.93,54.96,50200.0,42.0018,42.0171,41.895,41.9179,50200.0
2015-01-08 11:20:00,54.96,55.0,54.95,54.98,35500.0,41.9179,41.9484,41.9103,41.9332,35500.0
2015-01-08 11:25:00,55.0,55.08,55.0,55.05,40100.0,41.9484,42.0094,41.9484,41.9866,40100.0
2015-01-08 11:30:00,55.06,55.21,55.03,55.05,57100.0,41.9942,42.1086,41.9713,41.9866,57100.0
2015-01-08 11:35:00,55.05,55.16,55.01,55.08,116800.0,41.9866,42.0705,41.9561,42.0094,116800.0
2015-01-08 11:40:00,55.05,55.11,54.97,55.1,35000.0,41.9866,42.0323,41.9255,42.0247,35000.0
2015-01-08 11:45:00,55.11,55.11,55.03,55.1,37200.0,42.0323,42.0323,41.9713,42.0247,37200.0
2015-01-08 11:50:00,55.09,55.26,55.08,55.26,45900.0,42.0171,42.1467,42.0094,42.1467,45900.0
2015-01-08 11:55:00,55.26,55.51,55.24,55.43,58900.0,42.1467,42.3374,42.1315,42.2764,58900.0
2015-01-08 12:00:00,55.43,55.49,55.36,55.49,33900.0,42.2764,42.3221,42.223,42.3221,33900.0
2015-01-08 12:05:00,55.49,55.84,55.48,55.83,85200.0,42.3221,42.5891,42.3145,42.5815,85200.0
2015-01-08 12:10:00,55.83,55.9,55.72,55.78,87800.0,42.5815,42.6349,42.4976,42.5433,87800.0
2015-01-08 12:15:00,55.76,55.8,55.7,55.7,31900.0,42.5281,42.5586,42.4823,42.4823,31900.0
2015-01-08 12:20:00,55.7,55.75,55.46,55.56,67600.0,42.4823,42.5204,42.2993,42.3755,67600.0
2015-01-08 12:25:00,55.55,55.56,55.27,55.29,23100.0,42.3679,42.3755,42.1544,42.1696,23100.0
2015-01-08 12:30:00,55.29,55.46,55.26,55.46,17900.0,42.1696,42.2993,42.1467,42.2993,17900.0
2015-01-08 12:35:00,55.46,55.5,55.38,55.41,19300.0,42.2993,42.3298,42.2382,42.2611,19300.0
2015-01-08 12:40:00,55.44,55.46,55.39,55.44,18900.0,42.284,42.2993,42.2459,42.284,18900.0
2015-01-08 12:45:00,55.43,55.44,55.26,55.3,9800.0,42.2764,42.284,42.1467,42.1772,9800.0
2015-01-08 12:50:00,55.29,55.3,55.25,55.25,5200.0,42.1696,42.1772,42.1391,42.1391,5200.0
2015-01-08 12:55:00,55.27,55.41,55.23,55.41,25900.0,42.1544,42.2611,42.1238,42.2611,25900.0
2015-01-08 13:00:00,55.38,55.45,55.37,55.4,15800.0,42.2382,42.2916,42.2306,42.2535,15800.0
2015-01-08 13:05:00,55.41,55.54,55.39,55.53,9900.0,42.2611,42.3603,42.2459,42.3527,9900.0
2015-01-08 13:10:00,55.55,55.55,55.47,55.48,56500.0,42.3679,42.3679,42.3069,42.3145,56500.0
2015-01-08 13:15:00,55.48,55.48,55.34,55.42,25200.0,42.3145,42.3145,42.2077,42.2688,25200.0
2015-01-08 13:20:00,55.42,55.49,55.41,55.44,29100.0,42.2688,42.3221,42.2611,42.284,29100.0
2015-01-08 13:25:00,55.44,55.51,55.39,55.41,30200.0,42.284,42.3374,42.2459,42.2611,30200.0
2015-01-08 13:30:00,55.41,55.43,55.28,55.31,96500.0,42.2611,42.2764,42.162,42.1849,96500.0
2015-01-08 13:35:00,55.31,55.38,55.3,55.33,13600.0,42.1849,42.2382,42.1772,42.2001,13600.0
2015-01-08 13:40:00,55.31,55.33,55.2,55.2,11500.0,42.1849,42.2001,42.101,42.101,11500.0
2015-01-08 13:45:00,55.22,55.24,55.18,55.18,16600.0,42.1162,42.1315,42.0857,42.0857,16600.0
2015-01-08 13:50:00,55.2,55.25,55.18,55.22,11000.0,42.101,42.1391,42.0857,42.1162,11000.0
2015-01-08 13:55:00,55.23,55.23,54.94,55.08,50900.0,42.1238,42.1238,41.9027,42.0094,50900.0
2015-01-08 14:00:00,55.09,55.12,55.04,55.08,27300.0,42.0171,42.0399,41.9789,42.0094,27300.0
2015-01-08 14:05:00,55.09,55.12,55.0,55.0,39600.0,42.0171,42.0399,41.9484,41.9484,39600.0
2015-01-08 14:10:00,55.0,55.07,54.92,55.07,58900.0,41.9484,42.0018,41.8874,42.0018,58900.0
2015-01-08 14:15:00,55.06,55.06,54.97,55.02,15000.0,41.9942,41.9942,41.9255,41.9637,15000.0
2015-01-08 14:20:00,55.01,55.13,55.01,55.09,18200.0,41.9561,42.0476,41.9561,42.0171,18200.0
2015-01-08 14:25:00,55.07,55.11,55.0,55.0,50300.0,42.0018,42.0323,41.9484,41.9484,50300.0
2015-01-08 14:30:00,55.0,55.02,54.94,54.95,36000.0,41.9484,41.9637,41.9027,41.9103,36000.0
2015-01-08 14:35:00,54.96,55.0,54.96,54.99,18900.0,41.9179,41.9484,41.9179,41.9408,18900.0
2015-01-08 14:40:00,55.0,55.06,54.99,55.02,33900.0,41.9484,41.9942,41.9408,41.9637,33900.0
2015-01-08 14:45:00,55.02,55.06,55.01,55.06,33800.0,41.9637,41.9942,41.9561,41.9942,33800.0
2015-01-08 14:50:00,55.05,55.06,54.9,54.9,50500.0,41.9866,41.9942,41.8722,41.8722,50500.0
2015-01-08 14:55:00,54.89,54.9,54.81,54.84,29000.0,41.8645,41.8722,41.8035,41.8264,29000.0
2015-01-08 15:00:00,54.85,54.89,54.75,54.8,37200.0,41.834,41.8645,41.7577,41.7959,37200.0
2015-01-08 15:05:00,54.81,54.82,54.64,54.65,48800.0,41.8035,41.8111,41.6739,41.6815,48800.0
2015-01-08 15:10:00,54.65,54.7,54.57,54.64,54200.0,41.6815,41.7196,41.6205,41.6739,54200.0
2015-01-08 15:15:00,54.63,54.64,54.46,54.53,76800.0,41.6662,41.6739,41.5366,41.59,76800.0
2015-01-08 15:20:00,54.53,54.67,54.47,54.62,74600.0,41.59,41.6967,41.5442,41.6586,74600.0
2015-01-08 15:25:00,54.62,54.67,54.52,54.64,65500.0,41.6586,41.6967,41.5823,41.6739,65500.0
2015-01-08 15:30:00,54.64,54.65,54.48,54.59,59500.0,41.6739,41.6815,41.5518,41.6357,59500.0
2015-01-08 15:35:00,54.6,54.6,54.39,54.57,86100.0,41.6433,41.6433,41.4832,41.6205,86100.0
2015-01-08 15:40:00,54.57,54.61,54.47,54.61,93600.0,41.6205,41.651,41.5442,41.651,93600.0
2015-01-08 15:45:00,54.6,54.61,54.5,54.52,101700.0,41.6433,41.651,41.5671,41.5823,101700.0
2015-01-08 15:50:00,54.53,54.64,54.5,54.64,136900.0,41.59,41.6739,41.5671,41.6739,136900.0
2015-01-08 15:55:00,54.64,54.78,54.64,54.69,174900.0,41.6739,41.7806,41.6739,41.712,174900.0
2015-01-09 09:30:00,54.37,54.44,54.02,54.31,61900.0,41.4679,41.5213,41.201,41.4222,61900.0
2015-01-09 09:35:00,54.31,54.31,54.12,54.23,27400.0,41.4222,41.4222,41.2772,41.3611,27400.0
2015-01-09 09:40:00,54.25,54.43,54.21,54.33,23500.0,41.3764,41.5137,41.3459,41.4374,23500.0
2015-01-09 09:45:00,54.31,54.4,54.1,54.3,20000.0,41.4222,41.4908,41.262,41.4145,20000.0
2015-01-09 09:50:00,54.3,54.39,54.21,54.34,14900.0,41.4145,41.4832,41.3459,41.445,14900.0
2015-01-09 09:55:00,54.38,54.38,54.16,54.3,35500.0,41.4756,41.4756,41.3078,41.4145,35500.0
2015-01-09 10:00:00,54.3,54.41,54.23,54.4,14700.0,41.4145,41.4984,41.3611,41.4908,14700.0
2015-01-09 10:05:00,54.41,54.42,54.35,54.4,28400.0,41.4984,41.5061,41.4527,41.4908,28400.0
2015-01-09 10:10:00,54.4,54.42,54.25,54.3,23900.0,41.4908,41.5061,41.3764,41.4145,23900.0
2015-01-09 10:15:00,54.29,54.3,54.18,54.28,40800.0,41.4069,41.4145,41.323,41.3993,40800.0
2015-01-09 10:20:00,54.27,54.35,54.26,54.35,37700.0,41.3917,41.4527,41.384,41.4527,37700.0
2015-01-09 10:25:00,54.35,54.45,54.32,54.39,35200.0,41.4527,41.5289,41.4298,41.4832,35200.0
2015-01-09 10:30:00,54.37,54.37,54.16,54.22,96500.0,41.4679,41.4679,41.3078,41.3535,96500.0
2015-01-09 10:35:00,54.22,54.26,54.17,54.19,9900.0,41.3535,41.384,41.3154,41.3306,9900.0
2015-01-09 10:40:00,54.19,54.2,54.03,54.15,22700.0,41.3306,41.3383,41.2086,41.3001,22700.0
2015-01-09 10:45:00,54.15,54.16,54.05,54.05,58400.0,41.3001,41.3078,41.2239,41.2239,58400.0
2015-01-09 10:50:00,54.07,54.1,54.02,54.09,11700.0,41.2391,41.262,41.201,41.2544,11700.0
2015-01-09 10:55:00,54.06,54.14,54.05,54.14,5600.0,41.2315,41.2925,41.2239,41.2925,5600.0
2015-01-09 11:00:00,54.15,54.17,54.12,54.14,31000.0,41.3001,41.3154,41.2772,41.2925,31000.0
2015-01-09 11:05:00,54.15,54.17,54.08,54.08,31200.0,41.3001,41.3154,41.2467,41.2467,31200.0
2015-01-09 11:10:00,54.07,54.08,54.04,54.06,14500.0,41.2391,41.2467,41.2162,41.2315,14500.0
2015-01-09 11:15:00,54.06,54.08,54.04,54.07,30700.0,41.2315,41.2467,41.2162,41.2391,30700.0
2015-01-09 11:20:00,54.07,54.09,54.0,54.09,16600.0,41.2391,41.2544,41.1857,41.2544,16600.0
2015-01-09 11:25:00,54.11,54.12,53.97,54.11,12500.0,41.2696,41.2772,41.1628,41.2696,12500.0
2015-01-09 11:30:00,54.07,54.11,54.02,54.11,6500.0,41.2391,41.2696,41.201,41.2696,6500.0
2015-01-09 11:35:00,54.11,54.11,54.0,54.01,20900.0,41.2696,41.2696,41.1857,41.1934,20900.0
2015-01-09 11:40:00,54.02,54.02,53.98,54.01,50700.0,41.201,41.201,41.1705,41.1934,50700.0
2015-01-09 11:45:00,54.01,54.09,54.01,54.05,37300.0,41.1934,41.2544,41.1934,41.2239,37300.0
2015-01-09 11:50:00,54.03,54.09,54.01,54.08,29200.0,41.2086,41.2544,41.1934,41.2467,29200.0
2015-01-09 11:55:00,54.09,54.09,54.03,54.05,56800.0,41.2544,41.2544,41.2086,41.2239,56800.0
2015-01-09 12:00:00,54.07,54.1,54.04,54.07,21800.0,41.2391,41.262,41.2162,41.2391,21800.0
2015-01-09 12:05:00,54.06,54.1,54.01,54.07,26200.0,41.2315,41.262,41.1934,41.2391,26200.0
2015-01-09 12:10:00,54.06,54.06,53.98,53.99,9300.0,41.2315,41.2315,41.1705,41.1781,9300.0
2015-01-09 12:15:00,53.99,54.01,53.95,54.0,7800.0,41.1781,41.1934,41.1476,41.1857,7800.0
2015-01-09 12:20:00,54.0,54.01,53.69,53.72,49700.0,41.1857,41.1934,40.9493,40.9722,49700.0
2015-01-09 12:25:00,53.71,53.76,53.62,53.74,32300.0,40.9645,41.0027,40.8959,40.9874,32300.0
2015-01-09 12:30:00,53.73,53.9,53.73,53.77,20100.0,40.9798,41.1095,40.9798,41.0103,20100.0
2015-01-09 12:35:00,53.76,53.89,53.76,53.88,12600.0,41.0027,41.1018,41.0027,41.0942,12600.0
2015-01-09 12:40:00,53.88,53.9,53.73,53.75,10700.0,41.0942,41.1095,40.9798,40.9951,10700.0
2015-01-09 12:45:00,53.76,53.86,53.73,53.85,30400.0,41.0027,41.0789,40.9798,41.0713,30400.0
2015-01-09 12:50:00,53.82,53.84,53.75,53.82,6200.0,41.0484,41.0637,40.9951,41.0484,6200.0
2015-01-09 12:55:00,53.82,53.86,53.68,53.7,7000.0,41.0484,41.0789,40.9417,40.9569,7000.0
2015-01-09 13:00:00,53.68,53.73,53.67,53.73,6100.0,40.9417,40.9798,40.934,40.9798,6100.0
2015-01-09 13:05:00,53.73,53.76,53.71,53.76,14400.0,40.9798,41.0027,40.9645,41.0027,14400.0
2015-01-09 13:10:00,53.73,53.79,53.72,53.79,5200.0,40.9798,41.0256,40.9722,41.0256,5200.0
2015-01-09 13:15:00,53.8,53.8,53.67,53.67,25100.0,41.0332,41.0332,40.934,40.934,25100.0
2015-01-09 13:20:00,53.7,53.72,53.64,53.66,5100.0,40.9569,40.9722,40.9112,40.9264,5100.0
2015-01-09 13:25:00,53.67,53.68,53.56,53.65,89900.0,40.934,40.9417,40.8501,40.9188,89900.0
2015-01-09 13:30:00,53.66,53.74,53.66,53.71,27000.0,40.9264,40.9874,40.9264,40.9645,27000.0
2015-01-09 13:35:00,53.71,53.72,53.64,53.67,21900.0,40.9645,40.9722,40.9112,40.934,21900.0
2015-01-09 13:40:00,53.69,53.69,53.62,53.65,24200.0,40.9493,40.9493,40.8959,40.9188,24200.0
2015-01-09 13:45:00,53.65,53.66,53.62,53.64,20000.0,40.9188,40.9264,40.8959,40.9112,20000.0
2015-01-09 13:50:00,53.65,53.66,53.62,53.65,12600.0,40.9188,40.9264,40.8959,40.9188,12600.0
2015-01-09 13:55:00,53.64,53.66,53.6,53.65,10400.0,40.9112,40.9264,40.8806,40.9188,10400.0
2015-01-09 14:00:00,53.65,53.65,53.59,53.62,8900.0,40.9188,40.9188,40.873,40.8959,8900.0
2015-01-09 14:05:00,53.62,53.64,53.58,53.58,17100.0,40.8959,40.9112,40.8654,40.8654,17100.0
2015-01-09 14:10:00,53.58,53.62,53.56,53.62,15900.0,40.8654,40.8959,40.8501,40.8959,15900.0
2015-01-09 14:15:00,53.62,53.62,53.5,53.58,20200.0,40.8959,40.8959,40.8044,40.8654,20200.0
2015-01-09 14:20:00,53.59,53.6,53.54,53.56,17600.0,40.873,40.8806,40.8349,40.8501,17600.0
2015-01-09 14:25:00,53.55,53.6,53.51,53.53,21400.0,40.8425,40.8806,40.812,40.8273,21400.0
2015-01-09 14:30:00,53.54,53.54,53.5,53.53,11500.0,40.8349,40.8349,40.8044,40.8273,11500.0
2015-01-09 14:35:00,53.51,53.58,53.48,53.56,32000.0,40.812,40.8654,40.7891,40.8501,32000.0
2015-01-09 14:40:00,53.56,53.65,53.54,53.61,54500.0,40.8501,40.9188,40.8349,40.8883,54500.0
2015-01-09 14:45:00,53.59,53.62,53.58,53.62,9700.0,40.873,40.8959,40.8654,40.8959,9700.0
2015-01-09 14:50:00,53.61,53.67,53.6,53.64,14200.0,40.8883,40.934,40.8806,40.9112,14200.0
2015-01-09 14:55:00,53.64,53.66,53.6,53.63,9500.0,40.9112,40.9264,40.8806,40.9035,9500.0
2015-01-09 15:00:00,53.61,53.65,53.56,53.63,26200.0,40.8883,40.9188,40.8501,40.9035,26200.0
2015-01-09 15:05:00,53.62,53.72,53.62,53.68,38400.0,40.8959,40.9722,40.8959,40.9417,38400.0
2015-01-09 15:10:00,53.68,53.9,53.68,53.87,32700.0,40.9417,41.1095,40.9417,41.0866,32700.0
2015-01-09 15:15:00,53.87,53.92,53.82,53.87,20400.0,41.0866,41.1247,41.0484,41.0866,20400.0
2015-01-09 15:20:00,53.89,53.92,53.82,53.82,13500.0,41.1018,41.1247,41.0484,41.0484,13500.0
2015-01-09 15:25:00,53.83,53.83,53.71,53.74,18600.0,41.0561,41.0561,40.9645,40.9874,18600.0
2015-01-09 15:30:00,53.73,53.75,53.61,53.66,30100.0,40.9798,40.9951,40.8883,40.9264,30100.0
2015-01-09 15:35:00,53.66,53.69,53.6,53.68,25400.0,40.9264,40.9493,40.8806,40.9417,25400.0
2015-01-09 15:40:00,53.7,53.76,53.63,53.63,16900.0,40.9569,41.0027,40.9035,40.9035,16900.0
2015-01-09 15:45:00,53.63,53.71,53.54,53.66,45500.0,40.9035,40.9645,40.8349,40.9264,45500.0
2015-01-09 15:50:00,53.64,53.64,53.51,53.56,53200.0,40.9112,40.9112,40.812,40.8501,53200.0
2015-01-09 15:55:00,53.55,53.62,53.51,53.56,72600.0,40.8425,40.8959,40.812,40.8501,72600.0
2015-01-12 09:30:00,53.5,53.71,53.37,53.42,35300.0,40.8044,40.9645,40.7052,40.7434,35300.0
2015-01-12 09:35:00,53.48,53.6,53.25,53.57,26200.0,40.7891,40.8806,40.6137,40.8578,26200.0
2015-01-12 09:40:00,53.57,53.84,53.57,53.83,27100.0,40.8578,41.0637,40.8578,41.0561,27100.0
2015-01-12 09:45:00,53.82,53.83,53.6,53.64,45000.0,41.0484,41.0561,40.8806,40.9112,45000.0
2015-01-12 09:50:00,53.62,53.64,53.5,53.54,14500.0,40.8959,40.9112,40.8044,40.8349,14500.0
2015-01-12 09:55:00,53.5,53.79,53.31,53.79,69400.0,40.8044,41.0256,40.6595,41.0256,69400.0
2015-01-12 10:00:00,53.78,53.78,53.53,53.56,23800.0,41.0179,41.0179,40.8273,40.8501,23800.0
2015-01-12 10:05:00,53.51,53.59,53.47,53.57,25200.0,40.812,40.873,40.7815,40.8578,25200.0
2015-01-12 10:10:00,53.56,53.64,53.43,53.48,18900.0,40.8501,40.9112,40.751,40.7891,18900.0
2015-01-12 10:15:00,53.49,53.61,53.49,53.58,14000.0,40.7967,40.8883,40.7967,40.8654,14000.0
2015-01-12 10:20:00,53.57,53.6,53.51,53.58,11300.0,40.8578,40.8806,40.812,40.8654,11300.0
2015-01-12 10:25:00,53.57,53.65,53.57,53.61,12200.0,40.8578,40.9188,40.8578,40.8883,12200.0
2015-01-12 10:30:00,53.64,53.71,53.58,53.62,11200.0,40.9112,40.9645,40.8654,40.8959,11200.0
2015-01-12 10:35:00,53.6,53.7,53.59,53.65,12000.0,40.8806,40.9569,40.873,40.9188,12000.0
2015-01-12 10:40:00,53.66,53.74,53.63,53.66,10100.0,40.9264,40.9874,40.9035,40.9264,10100.0
2015-01-12 10:45:00,53.66,53.67,53.57,53.62,9700.0,40.9264,40.934,40.8578,40.8959,9700.0
2015-01-12 10:50:00,53.61,53.64,53.54,53.62,20000.0,40.8883,40.9112,40.8349,40.8959,20000.0
2015-01-12 10:55:00,53.63,53.78,53.56,53.76,67800.0,40.9035,41.0179,40.8501,41.0027,67800.0
2015-01-12 11:00:00,53.76,53.89,53.76,53.84,17100.0,41.0027,41.1018,41.0027,41.0637,17100.0
2015-01-12 11:05:00,53.84,53.93,53.81,53.81,9600.0,41.0637,41.1323,41.0408,41.0408,9600.0
2015-01-12 11:10:00,53.85,53.87,53.71,53.77,11500.0,41.0713,41.0866,40.9645,41.0103,11500.0
2015-01-12 11:15:00,53.78,53.82,53.73,53.75,14900.0,41.0179,41.0484,40.9798,40.9951,14900.0
2015-01-12 11:20:00,53.74,53.78,53.67,53.77,37300.0,40.9874,41.0179,40.934,41.0103,37300.0
2015-01-12 11:25:00,53.77,53.84,53.73,53.73,25700.0,41.0103,41.0637,40.9798,40.9798,25700.0
2015-01-12 11:30:00,53.79,53.82,53.69,53.72,7700.0,41.0256,41.0484,40.9493,40.9722,7700.0
2015-01-12 11:35:00,53.75,53.82,53.69,53.69,9700.0,40.9951,41.0484,40.9493,40.9493,9700.0
2015-01-12 11:40:00,53.69,53.75,53.66,53.71,7300.0,40.9493,40.9951,40.9264,40.9645,7300.0
2015-01-12 11:45:00,53.75,53.76,53.65,53.65,4200.0,40.9951,41.0027,40.9188,40.9188,4200.0
2015-01-12 11:50:00,53.69,53.73,53.65,53.72,6600.0,40.9493,40.9798,40.9188,40.9722,6600.0
2015-01-12 11:55:00,53.73,53.76,53.7,53.72,10000.0,40.9798,41.0027,40.9569,40.9722,10000.0
2015-01-12 12:00:00,53.75,53.79,53.74,53.75,6400.0,40.9951,41.0256,40.9874,40.9951,6400.0
2015-01-12 12:05:00,53.77,53.79,53.68,53.75,5700.0,41.0103,41.0256,40.9417,40.9951,5700.0
2015-01-12 12:10:00,53.78,53.8,53.75,53.75,7800.0,41.0179,41.0332,40.9951,40.9951,7800.0
2015-01-12 12:15:00,53.78,53.85,53.76,53.81,10900.0,41.0179,41.0713,41.0027,41.0408,10900.0
2015-01-12 12:20:00,53.87,53.88,53.8,53.84,7100.0,41.0866,41.0942,41.0332,41.0637,7100.0
2015-01-12 12:25:00,53.81,53.88,53.77,53.78,7100.0,41.0408,41.0942,41.0103,41.0179,7100.0
2015-01-12 12:30:00,53.82,53.96,53.81,53.88,15000.0,41.0484,41.1552,41.0408,41.0942,15000.0
2015-01-12 12:35:00,53.93,53.95,53.85,53.9,13100.0,41.1323,41.1476,41.0713,41.1095,13100.0
2015-01-12 12:40:00,53.9,53.91,53.79,53.83,7900.0,41.1095,41.1171,41.0256,41.0561,7900.0
2015-01-12 12:45:00,53.86,53.91,53.83,53.88,5100.0,41.0789,41.1171,41.0561,41.0942,5100.0
2015-01-12 12:50:00,53.88,53.91,53.8,53.91,9900.0,41.0942,41.1171,41.0332,41.1171,9900.0
2015-01-12 12:55:00,53.92,53.95,53.79,53.81,6300.0,41.1247,41.1476,41.0256,41.0408,6300.0
2015-01-12 13:00:00,53.83,53.92,53.82,53.89,3800.0,41.0561,41.1247,41.0484,41.1018,3800.0
2015-01-12 13:05:00,53.9,53.94,53.79,53.83,7000.0,41.1095,41.14,41.0256,41.0561,7000.0
2015-01-12 13:10:00,53.87,53.89,53.78,53.83,10300.0,41.0866,41.1018,41.0179,41.0561,10300.0
2015-01-12 13:15:00,53.83,53.89,53.79,53.79,6300.0,41.0561,41.1018,41.0256,41.0256,6300.0
2015-01-12 13:20:00,53.8,53.82,53.75,53.79,9100.0,41.0332,41.0484,40.9951,41.0256,9100.0
2015-01-12 13:25:00,53.81,53.86,53.79,53.81,10300.0,41.0408,41.0789,41.0256,41.0408,10300.0
2015-01-12 13:30:00,53.8,53.81,53.73,53.79,11400.0,41.0332,41.0408,40.9798,41.0256,11400.0
2015-01-12 13:35:00,53.81,53.98,53.8,53.98,6700.0,41.0408,41.1705,41.0332,41.1705,6700.0
2015-01-12 13:40:00,53.98,53.99,53.91,53.94,8900.0,41.1705,41.1781,41.1171,41.14,8900.0
2015-01-12 13:45:00,53.95,54.01,53.94,53.99,10400.0,41.1476,41.1934,41.14,41.1781,10400.0
2015-01-12 13:50:00,54.0,54.0,53.89,53.89,7100.0,41.1857,41.1857,41.1018,41.1018,7100.0
2015-01-12 13:55:00,53.91,53.92,53.84,53.86,9600.0,41.1171,41.1247,41.0637,41.0789,9600.0
2015-01-12 14:00:00,53.89,53.89,53.82,53.86,9700.0,41.1018,41.1018,41.0484,41.0789,9700.0
2015-01-12 14:05:00,53.86,53.92,53.85,53.89,13000.0,41.0789,41.1247,41.0713,41.1018,13000.0
2015-01-12 14:10:00,53.9,53.95,53.9,53.95,6600.0,41.1095,41.1476,41.1095,41.1476,6600.0
2015-01-12 14:15:00,53.95,53.95,53.91,53.91,8700.0,41.1476,41.1476,41.1171,41.1171,8700.0
2015-01-12 14:20:00,53.92,53.93,53.76,53.76,10500.0,41.1247,41.1323,41.0027,41.0027,10500.0
2015-01-12 14:25:00,53.75,53.86,53.71,53.85,32800.0,40.9951,41.0789,40.9645,41.0713,32800.0
2015-01-12 14:30:00,53.83,53.92,53.83,53.88,15000.0,41.0561,41.1247,41.0561,41.0942,15000.0
2015-01-12 14:35:00,53.88,53.92,53.84,53.9,11900.0,41.0942,41.1247,41.0637,41.1095,11900.0
2015-01-12 14:40:00,53.92,53.99,53.92,53.98,16200.0,41.1247,41.1781,41.1247,41.1705,16200.0
2015-01-12 14:45:00,53.97,54.0,53.91,53.92,14200.0,41.1628,41.1857,41.1171,41.1247,14200.0
2015-01-12 14:50:00,53.94,53.97,53.93,53.95,8400.0,41.14,41.1628,41.1323,41.1476,8400.0
2015-01-12 14:55:00,53.95,54.0,53.91,53.98,14500.0,41.1476,41.1857,41.1171,41.1705,14500.0
2015-01-12 15:00:00,53.98,54.02,53.95,53.96,11700.0,41.1705,41.201,41.1476,41.1552,11700.0
2015-01-12 15:05:00,53.96,53.99,53.94,53.97,9900.0,41.1552,41.1781,41.14,41.1628,9900.0
2015-01-12 15:10:00,54.0,54.05,53.98,53.98,24300.0,41.1857,41.2239,41.1705,41.1705,24300.0
2015-01-12 15:15:00,54.0,54.05,53.96,53.96,18400.0,41.1857,41.2239,41.1552,41.1552,18400.0
2015-01-12 15:20:00,53.95,53.98,53.81,53.83,18800.0,41.1476,41.1705,41.0408,41.0561,18800.0
2015-01-12 15:25:00,53.83,53.89,53.83,53.87,23000.0,41.0561,41.1018,41.0561,41.0866,23000.0
2015-01-12 15:30:00,53.88,53.9,53.76,53.76,18800.0,41.0942,41.1095,41.0027,41.0027,18800.0
2015-01-12 15:35:00,53.75,53.83,53.74,53.83,19300.0,40.9951,41.0561,40.9874,41.0561,19300.0
2015-01-12 15:40:00,53.83,53.93,53.83,53.93,30300.0,41.0561,41.1323,41.0561,41.1323,30300.0
2015-01-12 15:45:00,53.94,53.97,53.91,53.94,31900.0,41.14,41.1628,41.1171,41.14,31900.0
2015-01-12 15:50:00,53.94,53.96,53.9,53.96,33700.0,41.14,41.1552,41.1095,41.1552,33700.0
2015-01-12 15:55:00,53.96,54.0,53.9,53.94,71100.0,41.1552,41.1857,41.1095,41.14,71100.0
2015-01-13 09:30:00,54.08,54.5,54.08,54.34,21900.0,41.2467,41.5671,41.2467,41.445,21900.0
2015-01-13 09:35:00,54.4,54.54,54.29,54.44,31500.0,41.4908,41.5976,41.4069,41.5213,31500.0
2015-01-13 09:40:00,54.51,54.63,54.39,54.48,22300.0,41.5747,41.6662,41.4832,41.5518,22300.0
2015-01-13 09:45:00,54.51,54.51,54.37,54.43,13900.0,41.5747,41.5747,41.4679,41.5137,13900.0
2015-01-13 09:50:00,54.43,54.44,54.35,54.35,12000.0,41.5137,41.5213,41.4527,41.4527,12000.0
2015-01-13 09:55:00,54.39,54.43,54.36,54.41,15300.0,41.4832,41.5137,41.4603,41.4984,15300.0
2015-01-13 10:00:00,54.41,54.43,54.27,54.4,13500.0,41.4984,41.5137,41.3917,41.4908,13500.0
2015-01-13 10:05:00,54.43,54.44,54.35,54.41,17700.0,41.5137,41.5213,41.4527,41.4984,17700.0
2015-01-13 10:10:00,54.43,54.51,54.43,54.51,12600.0,41.5137,41.5747,41.5137,41.5747,12600.0
2015-01-13 10:15:00,54.48,54.51,54.45,54.48,10500.0,41.5518,41.5747,41.5289,41.5518,10500.0
2015-01-13 10:20:00,54.5,54.5,54.44,54.49,8600.0,41.5671,41.5671,41.5213,41.5594,8600.0
2015-01-13 10:25:00,54.5,54.5,54.42,54.42,11000.0,41.5671,41.5671,41.5061,41.5061,11000.0
2015-01-13 10:30:00,54.42,54.55,54.42,54.53,16300.0,41.5061,41.6052,41.5061,41.59,16300.0
2015-01-13 10:35:00,54.53,54.53,54.44,54.47,7500.0,41.59,41.59,41.5213,41.5442,7500.0
2015-01-13 10:40:00,54.46,54.52,54.43,54.45,7300.0,41.5366,41.5823,41.5137,41.5289,7300.0
2015-01-13 10:45:00,54.43,54.44,54.37,54.4,7700.0,41.5137,41.5213,41.4679,41.4908,7700.0
2015-01-13 10:50:00,54.41,54.46,54.41,54.43,4500.0,41.4984,41.5366,41.4984,41.5137,4500.0
2015-01-13 10:55:00,54.43,54.44,54.29,54.32,7500.0,41.5137,41.5213,41.4069,41.4298,7500.0
2015-01-13 11:00:00,54.3,54.37,54.27,54.37,9400.0,41.4145,41.4679,41.3917,41.4679,9400.0
2015-01-13 11:05:00,54.36,54.36,54.15,54.17,8800.0,41.4603,41.4603,41.3001,41.3154,8800.0
2015-01-13 11:10:00,54.15,54.2,54.14,54.18,4100.0,41.3001,41.3383,41.2925,41.323,4100.0
2015-01-13 11:15:00,54.18,54.18,54.14,54.17,3400.0,41.323,41.323,41.2925,41.3154,3400.0
2015-01-13 11:20:00,54.18,54.22,54.13,54.22,7400.0,41.323,41.3535,41.2849,41.3535,7400.0
2015-01-13 11:25:00,54.21,54.21,54.15,54.19,2700.0,41.3459,41.3459,41.3001,41.3306,2700.0
2015-01-13 11:30:00,54.19,54.25,54.18,54.2,6600.0,41.3306,41.3764,41.323,41.3383,6600.0
2015-01-13 11:35:00,54.22,54.3,54.21,54.3,8500.0,41.3535,41.4145,41.3459,41.4145,8500.0
2015-01-13 11:40:00,54.29,54.31,54.25,54.29,7400.0,41.4069,41.4222,41.3764,41.4069,7400.0
2015-01-13 11:45:00,54.28,54.3,54.23,54.28,8900.0,41.3993,41.4145,41.3611,41.3993,8900.0
2015-01-13 11:50:00,54.27,54.28,54.1,54.1,33200.0,41.3917,41.3993,41.262,41.262,33200.0
2015-01-13 11:55:00,54.1,54.1,53.99,54.0,6800.0,41.262,41.262,41.1781,41.1857,6800.0
2015-01-13 12:00:00,53.98,53.98,53.77,53.89,31000.0,41.1705,41.1705,41.0103,41.1018,31000.0
2015-01-13 12:05:00,53.89,53.9,53.85,53.89,5400.0,41.1018,41.1095,41.0713,41.1018,5400.0
2015-01-13 12:10:00,53.91,53.91,53.85,53.88,3500.0,41.1171,41.1171,41.0713,41.0942,3500.0
2015-01-13 12:15:00,53.87,53.88,53.74,53.76,4300.0,41.0866,41.0942,40.9874,41.0027,4300.0
2015-01-13 12:20:00,53.76,53.76,53.64,53.67,15200.0,41.0027,41.0027,40.9112,40.934,15200.0
2015-01-13 12:25:00,53.7,53.75,53.69,53.75,2600.0,40.9569,40.9951,40.9493,40.9951,2600.0
2015-01-13 12:30:00,53.7,53.7,53.62,53.62,5100.0,40.9569,40.9569,40.8959,40.8959,5100.0
2015-01-13 12:35:00,53.64,53.66,53.58,53.58,3800.0,40.9112,40.9264,40.8654,40.8654,3800.0
2015-01-13 12:40:00,53.59,53.59,53.5,53.56,25100.0,40.873,40.873,40.8044,40.8501,25100.0
2015-01-13 12:45:00,53.59,53.63,53.57,53.62,3200.0,40.873,40.9035,40.8578,40.8959,3200.0
2015-01-13 12:50:00,53.65,53.66,53.59,53.59,4100.0,40.9188,40.9264,40.873,40.873,4100.0
2015-01-13 12:55:00,53.59,53.61,53.51,53.55,7100.0,40.873,40.8883,40.812,40.8425,7100.0
2015-01-13 13:00:00,53.57,53.59,53.53,53.54,2500.0,40.8578,40.873,40.8273,40.8349,2500.0
2015-01-13 13:05:00,53.54,53.56,53.51,53.51,5800.0,40.8349,40.8501,40.812,40.812,5800.0
2015-01-13 13:10:00,53.52,53.57,53.52,53.55,8800.0,40.8196,40.8578,40.8196,40.8425,8800.0
2015-01-13 13:15:00,53.55,53.59,53.53,53.59,9000.0,40.8425,40.873,40.8273,40.873,9000.0
2015-01-13 13:20:00,53.58,53.6,53.5,53.55,16000.0,40.8654,40.8806,40.8044,40.8425,16000.0
2015-01-13 13:25:00,53.54,53.54,53.42,53.52,22800.0,40.8349,40.8349,40.7434,40.8196,22800.0
2015-01-13 13:30:00,53.51,53.51,53.44,53.51,19400.0,40.812,40.812,40.7586,40.812,19400.0
2015-01-13 13:35:00,53.51,53.51,53.37,53.37,20600.0,40.812,40.812,40.7052,40.7052,20600.0
2015-01-13 13:40:00,53.37,53.45,53.35,53.45,15400.0,40.7052,40.7662,40.69,40.7662,15400.0
2015-01-13 13:45:00,53.45,53.5,53.4,53.46,22400.0,40.7662,40.8044,40.7281,40.7739,22400.0
2015-01-13 13:50:00,53.45,53.59,53.32,53.4,50600.0,40.7662,40.873,40.6671,40.7281,50600.0
2015-01-13 13:55:00,53.39,53.45,53.35,53.43,17700.0,40.7205,40.7662,40.69,40.751,17700.0
2015-01-13 14:00:00,53.42,53.42,53.34,53.39,19600.0,40.7434,40.7434,40.6823,40.7205,19600.0
2015-01-13 14:05:00,53.38,53.38,53.2,53.2,3300.0,40.7129,40.7129,40.5756,40.5756,3300.0
2015-01-13 14:10:00,53.22,53.23,53.07,53.13,12700.0,40.5908,40.5984,40.4764,40.5222,12700.0
2015-01-13 14:15:00,53.09,53.13,53.05,53.06,14400.0,40.4917,40.5222,40.4612,40.4688,14400.0
2015-01-13 14:20:00,53.05,53.14,53.05,53.13,12300.0,40.4612,40.5298,40.4612,40.5222,12300.0
2015-01-13 14:25:00,53.12,53.52,53.12,53.44,57800.0,40.5145,40.8196,40.5145,40.7586,57800.0
2015-01-13 14:30:00,53.44,53.56,53.44,53.49,19800.0,40.7586,40.8501,40.7586,40.7967,19800.0
2015-01-13 14:35:00,53.51,53.52,53.48,53.49,7100.0,40.812,40.8196,40.7891,40.7967,7100.0
2015-01-13 14:40:00,53.48,53.48,53.42,53.46,15100.0,40.7891,40.7891,40.7434,40.7739,15100.0
2015-01-13 14:45:00,53.46,53.56,53.45,53.54,14700.0,40.7739,40.8501,40.7662,40.8349,14700.0
2015-01-13 14:50:00,53.56,53.6,53.51,53.53,10000.0,40.8501,40.8806,40.812,40.8273,10000.0
2015-01-13 14:55:00,53.53,53.56,53.48,53.48,20600.0,40.8273,40.8501,40.7891,40.7891,20600.0
2015-01-13 15:00:00,53.49,53.53,53.41,53.41,57400.0,40.7967,40.8273,40.7357,40.7357,57400.0
2015-01-13 15:05:00,53.4,53.41,53.32,53.33,14600.0,40.7281,40.7357,40.6671,40.6747,14600.0
2015-01-13 15:10:00,53.33,53.5,53.33,53.5,28500.0,40.6747,40.8044,40.6747,40.8044,28500.0
2015-01-13 15:15:00,53.51,53.59,53.47,53.54,21200.0,40.812,40.873,40.7815,40.8349,21200.0
2015-01-13 15:20:00,53.55,53.62,53.51,53.61,18200.0,40.8425,40.8959,40.812,40.8883,18200.0
2015-01-13 15:25:00,53.6,53.62,53.54,53.54,19700.0,40.8806,40.8959,40.8349,40.8349,19700.0
2015-01-13 15:30:00,53.53,53.68,53.53,53.62,28500.0,40.8273,40.9417,40.8273,40.8959,28500.0
2015-01-13 15:35:00,53.62,53.83,53.6,53.78,29300.0,40.8959,41.0561,40.8806,41.0179,29300.0
2015-01-13 15:40:00,53.8,53.85,53.79,53.82,29200.0,41.0332,41.0713,41.0256,41.0484,29200.0
2015-01-13 15:45:00,53.82,53.83,53.68,53.68,27300.0,41.0484,41.0561,40.9417,40.9417,27300.0
2015-01-13 15:50:00,53.69,53.72,53.59,53.6,49300.0,40.9493,40.9722,40.873,40.8806,49300.0
2015-01-13 15:55:00,53.61,53.68,53.58,53.67,53900.0,40.8883,40.9417,40.8654,40.934,53900.0
2015-01-14 09:30:00,53.12,53.14,52.75,52.76,31900.0,40.5145,40.5298,40.2324,40.24,31900.0
2015-01-14 09:35:00,52.93,53.42,52.92,53.25,14700.0,40.3696,40.7434,40.362,40.6137,14700.0
2015-01-14 09:40:00,53.14,53.25,52.9,53.23,11200.0,40.5298,40.6137,40.3468,40.5984,11200.0
2015-01-14 09:45:00,53.26,53.32,53.1,53.32,14100.0,40.6213,40.6671,40.4993,40.6671,14100.0
2015-01-14 09:50:00,53.35,53.51,53.26,53.51,27200.0,40.69,40.812,40.6213,40.812,27200.0
2015-01-14 09:55:00,53.51,53.66,53.39,53.45,6500.0,40.812,40.9264,40.7205,40.7662,6500.0
2015-01-14 10:00:00,53.45,53.68,53.42,53.51,12600.0,40.7662,40.9417,40.7434,40.812,12600.0
2015-01-14 10:05:00,53.54,53.58,53.39,53.49,19600.0,40.8349,40.8654,40.7205,40.7967,19600.0
2015-01-14 10:10:00,53.5,53.58,53.29,53.29,11700.0,40.8044,40.8654,40.6442,40.6442,11700.0
2015-01-14 10:15:00,53.29,53.29,53.04,53.09,11900.0,40.6442,40.6442,40.4535,40.4917,11900.0
2015-01-14 10:20:00,53.08,53.3,53.07,53.3,5900.0,40.484,40.6518,40.4764,40.6518,5900.0
2015-01-14 10:25:00,53.3,53.39,53.21,53.39,6200.0,40.6518,40.7205,40.5832,40.7205,6200.0
2015-01-14 10:30:00,53.4,53.4,53.07,53.31,11500.0,40.7281,40.7281,40.4764,40.6595,11500.0
2015-01-14 10:35:00,53.31,53.31,53.15,53.21,11900.0,40.6595,40.6595,40.5374,40.5832,11900.0
2015-01-14 10:40:00,53.18,53.23,53.07,53.22,20200.0,40.5603,40.5984,40.4764,40.5908,20200.0
2015-01-14 10:45:00,53.19,53.31,53.06,53.31,18300.0,40.5679,40.6595,40.4688,40.6595,18300.0
2015-01-14 10:50:00,53.31,53.45,53.31,53.31,6700.0,40.6595,40.7662,40.6595,40.6595,6700.0
2015-01-14 10:55:00,53.28,53.46,53.23,53.35,11500.0,40.6366,40.7739,40.5984,40.69,11500.0
2015-01-14 11:00:00,53.3,53.31,53.2,53.26,9000.0,40.6518,40.6595,40.5756,40.6213,9000.0
2015-01-14 11:05:00,53.26,53.31,53.19,53.19,6800.0,40.6213,40.6595,40.5679,40.5679,6800.0
2015-01-14 11:10:00,53.22,53.33,53.22,53.25,6900.0,40.5908,40.6747,40.5908,40.6137,6900.0
2015-01-14 11:15:00,53.25,53.26,53.18,53.18,5400.0,40.6137,40.6213,40.5603,40.5603,5400.0
2015-01-14 11:20:00,53.17,53.29,53.1,53.12,12900.0,40.5527,40.6442,40.4993,40.5145,12900.0
2015-01-14 11:25:00,53.12,53.2,53.09,53.1,8400.0,40.5145,40.5756,40.4917,40.4993,8400.0
2015-01-14 11:30:00,53.1,53.29,53.09,53.16,11400.0,40.4993,40.6442,40.4917,40.5451,11400.0
2015-01-14 11:35:00,53.13,53.24,53.09,53.24,23000.0,40.5222,40.6061,40.4917,40.6061,23000.0
2015-01-14 11:40:00,53.26,53.27,53.19,53.27,8500.0,40.6213,40.629,40.5679,40.629,8500.0
2015-01-14 11:45:00,53.27,53.3,53.23,53.28,63200.0,40.629,40.6518,40.5984,40.6366,63200.0
2015-01-14 11:50:00,53.31,53.39,53.24,53.3,14200.0,40.6595,40.7205,40.6061,40.6518,14200.0
2015-01-14 11:55:00,53.3,53.36,53.27,53.3,6100.0,40.6518,40.6976,40.629,40.6518,6100.0
2015-01-14 12:00:00,53.31,53.33,53.26,53.32,2300.0,40.6595,40.6747,40.6213,40.6671,2300.0
2015-01-14 12:05:00,53.27,53.27,53.2,53.23,1100.0,40.629,40.629,40.5756,40.5984,1100.0
2015-01-14 12:10:00,53.19,53.2,53.12,53.14,6800.0,40.5679,40.5756,40.5145,40.5298,6800.0
2015-01-14 12:15:00,53.15,53.17,53.07,53.07,12000.0,40.5374,40.5527,40.4764,40.4764,12000.0
2015-01-14 12:20:00,53.09,53.2,53.08,53.17,4900.0,40.4917,40.5756,40.484,40.5527,4900.0
2015-01-14 12:25:00,53.17,53.17,53.13,53.16,7300.0,40.5527,40.5527,40.5222,40.5451,7300.0
2015-01-14 12:30:00,53.15,53.3,53.14,53.27,23900.0,40.5374,40.6518,40.5298,40.629,23900.0
2015-01-14 12:35:00,53.25,53.29,53.23,53.28,2400.0,40.6137,40.6442,40.5984,40.6366,2400.0
2015-01-14 12:40:00,53.26,53.26,53.18,53.21,4300.0,40.6213,40.6213,40.5603,40.5832,4300.0
2015-01-14 12:45:00,53.21,53.3,53.2,53.25,10900.0,40.5832,40.6518,40.5756,40.6137,10900.0
2015-01-14 12:50:00,53.27,53.27,53.15,53.19,6500.0,40.629,40.629,40.5374,40.5679,6500.0
2015-01-14 12:55:00,53.16,53.28,53.16,53.24,5300.0,40.5451,40.6366,40.5451,40.6061,5300.0
2015-01-14 13:00:00,53.25,53.27,53.15,53.2,5000.0,40.6137,40.629,40.5374,40.5756,5000.0
2015-01-14 13:05:00,53.2,53.24,53.16,53.18,11300.0,40.5756,40.6061,40.5451,40.5603,11300.0
2015-01-14 13:10:00,53.18,53.25,53.16,53.2,5900.0,40.5603,40.6137,40.5451,40.5756,5900.0
2015-01-14 13:15:00,53.2,53.2,53.12,53.17,6400.0,40.5756,40.5756,40.5145,40.5527,6400.0
2015-01-14 13:20:00,53.17,53.17,53.07,53.1,6300.0,40.5527,40.5527,40.4764,40.4993,6300.0
2015-01-14 13:25:00,53.07,53.16,53.07,53.13,7600.0,40.4764,40.5451,40.4764,40.5222,7600.0
2015-01-14 13:30:00,53.15,53.2,53.11,53.18,20300.0,40.5374,40.5756,40.5069,40.5603,20300.0
2015-01-14 13:35:00,53.16,53.17,53.1,53.1,3700.0,40.5451,40.5527,40.4993,40.4993,3700.0
2015-01-14 13:40:00,53.08,53.09,53.01,53.02,2300.0,40.484,40.4917,40.4307,40.4383,2300.0
2015-01-14 13:45:00,53.01,53.07,52.94,53.04,6600.0,40.4307,40.4764,40.3773,40.4535,6600.0
2015-01-14 13:50:00,53.04,53.05,52.89,52.89,11600.0,40.4535,40.4612,40.3391,40.3391,11600.0
2015-01-14 13:55:00,52.89,52.96,52.89,52.94,10000.0,40.3391,40.3925,40.3391,40.3773,10000.0
2015-01-14 14:00:00,52.97,53.1,52.94,53.1,4500.0,40.4001,40.4993,40.3773,40.4993,4500.0
2015-01-14 14:05:00,53.1,53.17,53.09,53.11,13700.0,40.4993,40.5527,40.4917,40.5069,13700.0
2015-01-14 14:10:00,53.12,53.21,53.11,53.2,11600.0,40.5145,40.5832,40.5069,40.5756,11600.0
2015-01-14 14:15:00,53.2,53.32,53.2,53.32,17300.0,40.5756,40.6671,40.5756,40.6671,17300.0
2015-01-14 14:20:00,53.32,53.33,53.27,53.28,9100.0,40.6671,40.6747,40.629,40.6366,9100.0
2015-01-14 14:25:00,53.27,53.35,53.27,53.35,10900.0,40.629,40.69,40.629,40.69,10900.0
2015-01-14 14:30:00,53.33,53.4,53.31,53.39,16900.0,40.6747,40.7281,40.6595,40.7205,16900.0
2015-01-14 14:35:00,53.4,53.44,53.31,53.32,8500.0,40.7281,40.7586,40.6595,40.6671,8500.0
2015-01-14 14:40:00,53.35,53.39,53.28,53.3,5300.0,40.69,40.7205,40.6366,40.6518,5300.0
2015-01-14 14:45:00,53.32,53.34,53.29,53.31,11000.0,40.6671,40.6823,40.6442,40.6595,11000.0
2015-01-14 14:50:00,53.29,53.31,53.25,53.25,4600.0,40.6442,40.6595,40.6137,40.6137,4600.0
2015-01-14 14:55:00,53.26,53.28,53.24,53.25,3700.0,40.6213,40.6366,40.6061,40.6137,3700.0
2015-01-14 15:00:00,53.24,53.34,53.24,53.31,4400.0,40.6061,40.6823,40.6061,40.6595,4400.0
2015-01-14 15:05:00,53.32,53.42,53.3,53.39,10600.0,40.6671,40.7434,40.6518,40.7205,10600.0
2015-01-14 15:10:00,53.41,53.49,53.34,53.45,10800.0,40.7357,40.7967,40.6823,40.7662,10800.0
2015-01-14 15:15:00,53.49,53.66,53.48,53.61,12800.0,40.7967,40.9264,40.7891,40.8883,12800.0
2015-01-14 15:20:00,53.58,53.6,53.5,53.6,12900.0,40.8654,40.8806,40.8044,40.8806,12900.0
2015-01-14 15:25:00,53.51,53.6,53.46,53.57,17400.0,40.812,40.8806,40.7739,40.8578,17400.0
2015-01-14 15:30:00,53.56,53.6,53.4,53.41,15000.0,40.8501,40.8806,40.7281,40.7357,15000.0
2015-01-14 15:35:00,53.4,53.47,53.39,53.41,15200.0,40.7281,40.7815,40.7205,40.7357,15200.0
2015-01-14 15:40:00,53.43,53.5,53.43,53.44,11800.0,40.751,40.8044,40.751,40.7586,11800.0
2015-01-14 15:45:00,53.44,53.53,53.43,53.48,19600.0,40.7586,40.8273,40.751,40.7891,19600.0
2015-01-14 15:50:00,53.48,53.55,53.48,53.53,25500.0,40.7891,40.8425,40.7891,40.8273,25500.0
2015-01-14 15:55:00,53.54,53.6,53.53,53.59,41400.0,40.8349,40.8806,40.8273,40.873,41400.0
2015-01-15 09:30:00,53.59,53.73,53.45,53.67,21400.0,40.873,40.9798,40.7662,40.934,21400.0
2015-01-15 09:35:00,53.52,53.52,53.24,53.3,2200.0,40.8196,40.8196,40.6061,40.6518,2200.0
2015-01-15 09:40:00,53.18,53.39,53.18,53.3,7100.0,40.5603,40.7205,40.5603,40.6518,7100.0
2015-01-15 09:45:00,53.29,53.34,53.19,53.25,14800.0,40.6442,40.6823,40.5679,40.6137,14800.0
2015-01-15 09:50:00,53.25,53.43,53.2,53.3,7800.0,40.6137,40.751,40.5756,40.6518,7800.0
2015-01-15 09:55:00,53.3,53.4,53.18,53.36,31700.0,40.6518,40.7281,40.5603,40.6976,31700.0
2015-01-15 10:00:00,53.33,53.34,53.24,53.29,15800.0,40.6747,40.6823,40.6061,40.6442,15800.0
2015-01-15 10:05:00,53.25,53.45,53.25,53.41,5600.0,40.6137,40.7662,40.6137,40.7357,5600.0
2015-01-15 10:10:00,53.37,53.41,53.22,53.29,12000.0,40.7052,40.7357,40.5908,40.6442,12000.0
2015-01-15 10:15:00,53.32,53.4,53.32,53.36,5200.0,40.6671,40.7281,40.6671,40.6976,5200.0
2015-01-15 10:20:00,53.39,53.39,53.24,53.24,4200.0,40.7205,40.7205,40.6061,40.6061,4200.0
2015-01-15 10:25:00,53.27,53.38,53.26,53.28,2600.0,40.629,40.7129,40.6213,40.6366,2600.0
2015-01-15 10:30:00,53.36,53.55,53.36,53.53,4300.0,40.6976,40.8425,40.6976,40.8273,4300.0
2015-01-15 10:35:00,53.53,53.55,53.49,53.52,15300.0,40.8273,40.8425,40.7967,40.8196,15300.0
2015-01-15 10:40:00,53.52,53.54,53.5,53.53,5000.0,40.8196,40.8349,40.8044,40.8273,5000.0
2015-01-15 10:45:00,53.5,53.54,53.48,53.5,12400.0,40.8044,40.8349,40.7891,40.8044,12400.0
2015-01-15 10:50:00,53.5,53.56,53.5,53.55,4100.0,40.8044,40.8501,40.8044,40.8425,4100.0
2015-01-15 10:55:00,53.51,53.54,53.47,53.53,8900.0,40.812,40.8349,40.7815,40.8273,8900.0
2015-01-15 11:00:00,53.54,53.56,53.45,53.5,16100.0,40.8349,40.8501,40.7662,40.8044,16100.0
2015-01-15 11:05:00,53.5,53.54,53.48,53.53,15400.0,40.8044,40.8349,40.7891,40.8273,15400.0
2015-01-15 11:10:00,53.52,53.58,53.5,53.5,7700.0,40.8196,40.8654,40.8044,40.8044,7700.0
2015-01-15 11:15:00,53.5,53.52,53.47,53.5,25100.0,40.8044,40.8196,40.7815,40.8044,25100.0
2015-01-15 11:20:00,53.5,53.53,53.17,53.17,56700.0,40.8044,40.8273,40.5527,40.5527,56700.0
2015-01-15 11:25:00,53.23,53.28,53.17,53.18,6900.0,40.5984,40.6366,40.5527,40.5603,6900.0
2015-01-15 11:30:00,53.17,53.24,53.15,53.23,10700.0,40.5527,40.6061,40.5374,40.5984,10700.0
2015-01-15 11:35:00,53.21,53.21,52.93,52.93,15400.0,40.5832,40.5832,40.3696,40.3696,15400.0
2015-01-15 11:40:00,52.93,53.15,52.93,53.15,13300.0,40.3696,40.5374,40.3696,40.5374,13300.0
2015-01-15 11:45:00,53.12,53.14,53.04,53.04,2900.0,40.5145,40.5298,40.4535,40.4535,2900.0
2015-01-15 11:50:00,53.03,53.04,52.96,53.01,7800.0,40.4459,40.4535,40.3925,40.4307,7800.0
2015-01-15 11:55:00,52.97,53.01,52.96,52.98,9700.0,40.4001,40.4307,40.3925,40.4078,9700.0
2015-01-15 12:00:00,53.02,53.06,52.96,52.97,4800.0,40.4383,40.4688,40.3925,40.4001,4800.0
2015-01-15 12:05:00,52.97,53.06,52.96,53.02,6300.0,40.4001,40.4688,40.3925,40.4383,6300.0
2015-01-15 12:10:00,52.99,53.02,52.96,52.96,2400.0,40.4154,40.4383,40.3925,40.3925,2400.0
2015-01-15 12:15:00,52.94,52.95,52.79,52.79,6000.0,40.3773,40.3849,40.2629,40.2629,6000.0
2015-01-15 12:20:00,52.8,52.85,52.8,52.81,2400.0,40.2705,40.3086,40.2705,40.2781,2400.0
2015-01-15 12:25:00,52.81,52.94,52.81,52.88,4000.0,40.2781,40.3773,40.2781,40.3315,4000.0
2015-01-15 12:30:00,52.87,52.88,52.79,52.88,4500.0,40.3239,40.3315,40.2629,40.3315,4500.0
2015-01-15 12:35:00,52.88,52.89,52.75,52.78,3000.0,40.3315,40.3391,40.2324,40.2552,3000.0
2015-01-15 12:40:00,52.76,52.83,52.68,52.68,8300.0,40.24,40.2934,40.179,40.179,8300.0
2015-01-15 12:45:00,52.69,52.69,52.62,52.62,2200.0,40.1866,40.1866,40.1332,40.1332,2200.0
2015-01-15 12:50:00,52.61,52.66,52.59,52.66,6600.0,40.1256,40.1637,40.1103,40.1637,6600.0
2015-01-15 12:55:00,52.64,52.65,52.59,52.62,3900.0,40.1485,40.1561,40.1103,40.1332,3900.0
2015-01-15 13:00:00,52.62,52.86,52.61,52.8,6800.0,40.1332,40.3162,40.1256,40.2705,6800.0
2015-01-15 13:05:00,52.83,52.86,52.75,52.84,4100.0,40.2934,40.3162,40.2324,40.301,4100.0
2015-01-15 13:10:00,52.87,52.95,52.87,52.95,1400.0,40.3239,40.3849,40.3239,40.3849,1400.0
2015-01-15 13:15:00,52.92,52.95,52.88,52.92,4200.0,40.362,40.3849,40.3315,40.362,4200.0
2015-01-15 13:20:00,52.95,52.95,52.88,52.91,5600.0,40.3849,40.3849,40.3315,40.3544,5600.0
2015-01-15 13:25:00,52.93,52.96,52.9,52.9,6000.0,40.3696,40.3925,40.3468,40.3468,6000.0
2015-01-15 13:30:00,52.91,53.0,52.9,52.98,5200.0,40.3544,40.423,40.3468,40.4078,5200.0
2015-01-15 13:35:00,52.95,52.98,52.9,52.9,2500.0,40.3849,40.4078,40.3468,40.3468,2500.0
2015-01-15 13:40:00,52.91,52.96,52.89,52.96,6500.0,40.3544,40.3925,40.3391,40.3925,6500.0
2015-01-15 13:45:00,52.92,52.95,52.92,52.94,3700.0,40.362,40.3849,40.362,40.3773,3700.0
2015-01-15 13:50:00,52.93,53.17,52.93,53.12,19000.0,40.3696,40.5527,40.3696,40.5145,19000.0
2015-01-15 13:55:00,53.14,53.14,53.01,53.02,2600.0,40.5298,40.5298,40.4307,40.4383,2600.0
2015-01-15 14:00:00,52.99,52.99,52.92,52.93,3000.0,40.4154,40.4154,40.362,40.3696,3000.0
2015-01-15 14:05:00,52.93,52.98,52.92,52.98,2500.0,40.3696,40.4078,40.362,40.4078,2500.0
2015-01-15 14:10:00,52.95,52.97,52.89,52.97,4700.0,40.3849,40.4001,40.3391,40.4001,4700.0
2015-01-15 14:15:00,52.97,52.97,52.88,52.9,44400.0,40.4001,40.4001,40.3315,40.3468,44400.0
2015-01-15 14:20:00,52.89,52.9,52.87,52.87,4100.0,40.3391,40.3468,40.3239,40.3239,4100.0
2015-01-15 14:25:00,52.85,52.87,52.78,52.78,4800.0,40.3086,40.3239,40.2552,40.2552,4800.0
2015-01-15 14:30:00,52.77,52.77,52.69,52.71,9200.0,40.2476,40.2476,40.1866,40.2018,9200.0
2015-01-15 14:35:00,52.73,52.76,52.69,52.73,9100.0,40.2171,40.24,40.1866,40.2171,9100.0
2015-01-15 14:40:00,52.75,52.85,52.75,52.83,4100.0,40.2324,40.3086,40.2324,40.2934,4100.0
2015-01-15 14:45:00,52.82,52.86,52.74,52.74,6300.0,40.2857,40.3162,40.2247,40.2247,6300.0
2015-01-15 14:50:00,52.75,52.78,52.73,52.74,6000.0,40.2324,40.2552,40.2171,40.2247,6000.0
2015-01-15 14:55:00,52.74,52.82,52.68,52.76,23300.0,40.2247,40.2857,40.179,40.24,23300.0
2015-01-15 15:00:00,52.76,52.82,52.65,52.65,6300.0,40.24,40.2857,40.1561,40.1561,6300.0
2015-01-15 15:05:00,52.65,52.67,52.6,52.62,11600.0,40.1561,40.1713,40.1179,40.1332,11600.0
2015-01-15 15:10:00,52.62,52.62,52.53,52.56,13600.0,40.1332,40.1332,40.0646,40.0874,13600.0
2015-01-15 15:15:00,52.55,52.59,52.47,52.58,20600.0,40.0798,40.1103,40.0188,40.1027,20600.0
2015-01-15 15:20:00,52.6,52.61,52.51,52.57,13000.0,40.1179,40.1256,40.0493,40.0951,13000.0
2015-01-15 15:25:00,52.57,52.63,52.56,52.57,7400.0,40.0951,40.1408,40.0874,40.0951,7400.0
2015-01-15 15:30:00,52.56,52.72,52.5,52.72,17000.0,40.0874,40.2095,40.0417,40.2095,17000.0
2015-01-15 15:35:00,52.7,52.7,52.6,52.67,30000.0,40.1942,40.1942,40.1179,40.1713,30000.0
2015-01-15 15:40:00,52.66,52.74,52.64,52.72,24200.0,40.1637,40.2247,40.1485,40.2095,24200.0
2015-01-15 15:45:00,52.73,52.76,52.68,52.69,41600.0,40.2171,40.24,40.179,40.1866,41600.0
2015-01-15 15:50:00,52.69,52.7,52.58,52.6,43100.0,40.1866,40.1942,40.1027,40.1179,43100.0
2015-01-15 15:55:00,52.6,52.61,52.53,52.57,75400.0,40.1179,40.1256,40.0646,40.0951,75400.0
2015-01-16 09:30:00,52.61,52.76,52.5,52.51,37400.0,40.1256,40.24,40.0417,40.0493,37400.0
2015-01-16 09:35:00,52.5,52.64,52.5,52.57,18200.0,40.0417,40.1485,40.0417,40.0951,18200.0
2015-01-16 09:40:00,52.55,52.71,52.5,52.57,17300.0,40.0798,40.2018,40.0417,40.0951,17300.0
2015-01-16 09:45:00,52.56,52.7,52.54,52.55,7100.0,40.0874,40.1942,40.0722,40.0798,7100.0
2015-01-16 09:50:00,52.61,52.84,52.54,52.6,17000.0,40.1256,40.301,40.0722,40.1179,17000.0
2015-01-16 09:55:00,52.61,52.63,52.5,52.57,7200.0,40.1256,40.1408,40.0417,40.0951,7200.0
2015-01-16 10:00:00,52.61,52.74,52.45,52.58,20500.0,40.1256,40.2247,40.0035,40.1027,20500.0
2015-01-16 10:05:00,52.54,52.55,52.25,52.31,14100.0,40.0722,40.0798,39.851,39.8968,14100.0
2015-01-16 10:10:00,52.27,52.34,52.01,52.03,40600.0,39.8663,39.9196,39.668,39.6832,40600.0
2015-01-16 10:15:00,52.02,52.21,51.9,52.21,35200.0,39.6756,39.8205,39.5841,39.8205,35200.0
2015-01-16 10:20:00,52.21,52.33,52.1,52.28,22600.0,39.8205,39.912,39.7366,39.8739,22600.0
2015-01-16 10:25:00,52.31,52.35,52.22,52.34,19000.0,39.8968,39.9273,39.8281,39.9196,19000.0
2015-01-16 10:30:00,52.31,52.5,52.3,52.48,38800.0,39.8968,40.0417,39.8891,40.0264,38800.0
2015-01-16 10:35:00,52.5,52.5,52.3,52.37,19000.0,40.0417,40.0417,39.8891,39.9425,19000.0
2015-01-16 10:40:00,52.38,52.55,52.37,52.55,9400.0,39.9502,40.0798,39.9425,40.0798,9400.0
2015-01-16 10:45:00,52.55,52.65,52.47,52.61,57200.0,40.0798,40.1561,40.0188,40.1256,57200.0
2015-01-16 10:50:00,52.62,52.77,52.61,52.69,22100.0,40.1332,40.2476,40.1256,40.1866,22100.0
2015-01-16 10:55:00,52.68,52.91,52.68,52.85,16000.0,40.179,40.3544,40.179,40.3086,16000.0
2015-01-16 11:00:00,52.85,52.88,52.81,52.81,9500.0,40.3086,40.3315,40.2781,40.2781,9500.0
2015-01-16 11:05:00,52.82,52.82,52.73,52.75,32300.0,40.2857,40.2857,40.2171,40.2324,32300.0
2015-01-16 11:10:00,52.78,52.78,52.64,52.67,8400.0,40.2552,40.2552,40.1485,40.1713,8400.0
2015-01-16 11:15:00,52.65,52.75,52.64,52.74,5300.0,40.1561,40.2324,40.1485,40.2247,5300.0
2015-01-16 11:20:00,52.71,52.77,52.68,52.76,8800.0,40.2018,40.2476,40.179,40.24,8800.0
2015-01-16 11:25:00,52.72,52.75,52.62,52.7,6700.0,40.2095,40.2324,40.1332,40.1942,6700.0
2015-01-16 11:30:00,52.74,52.76,52.73,52.75,700.0,40.2247,40.24,40.2171,40.2324,700.0
2015-01-16 11:35:00,52.75,52.89,52.73,52.86,8300.0,40.2324,40.3391,40.2171,40.3162,8300.0
2015-01-16 11:40:00,52.87,52.88,52.78,52.85,6400.0,40.3239,40.3315,40.2552,40.3086,6400.0
2015-01-16 11:45:00,52.83,52.85,52.82,52.83,2600.0,40.2934,40.3086,40.2857,40.2934,2600.0
2015-01-16 11:50:00,52.8,52.85,52.79,52.84,3100.0,40.2705,40.3086,40.2629,40.301,3100.0
2015-01-16 11:55:00,52.82,52.85,52.8,52.81,5900.0,40.2857,40.3086,40.2705,40.2781,5900.0
2015-01-16 12:00:00,52.86,52.89,52.82,52.82,9600.0,40.3162,40.3391,40.2857,40.2857,9600.0
2015-01-16 12:05:00,52.86,53.02,52.83,52.91,28600.0,40.3162,40.4383,40.2934,40.3544,28600.0
2015-01-16 12:10:00,52.94,53.07,52.9,52.96,31700.0,40.3773,40.4764,40.3468,40.3925,31700.0
2015-01-16 12:15:00,52.95,53.1,52.94,53.1,29000.0,40.3849,40.4993,40.3773,40.4993,29000.0
2015-01-16 12:20:00,53.1,53.1,52.89,52.93,31200.0,40.4993,40.4993,40.3391,40.3696,31200.0
2015-01-16 12:25:00,52.96,53.01,52.87,52.87,12600.0,40.3925,40.4307,40.3239,40.3239,12600.0
2015-01-16 12:30:00,52.84,52.9,52.84,52.85,6000.0,40.301,40.3468,40.301,40.3086,6000.0
2015-01-16 12:35:00,52.83,52.9,52.83,52.87,4200.0,40.2934,40.3468,40.2934,40.3239,4200.0
2015-01-16 12:40:00,52.89,52.92,52.88,52.9,13900.0,40.3391,40.362,40.3315,40.3468,13900.0
2015-01-16 12:45:00,52.88,52.93,52.86,52.88,2000.0,40.3315,40.3696,40.3162,40.3315,2000.0
2015-01-16 12:50:00,52.88,53.09,52.88,53.06,35300.0,40.3315,40.4917,40.3315,40.4688,35300.0
2015-01-16 12:55:00,53.07,53.08,53.04,53.06,21900.0,40.4764,40.484,40.4535,40.4688,21900.0
2015-01-16 13:00:00,53.05,53.06,53.03,53.04,21700.0,40.4612,40.4688,40.4459,40.4535,21700.0
2015-01-16 13:05:00,53.03,53.12,53.02,53.09,4700.0,40.4459,40.5145,40.4383,40.4917,4700.0
2015-01-16 13:10:00,53.07,53.09,53.06,53.07,1100.0,40.4764,40.4917,40.4688,40.4764,1100.0
2015-01-16 13:15:00,53.06,53.08,53.03,53.04,4100.0,40.4688,40.484,40.4459,40.4535,4100.0
2015-01-16 13:20:00,53.05,53.06,52.93,53.02,4500.0,40.4612,40.4688,40.3696,40.4383,4500.0
2015-01-16 13:25:00,53.02,53.02,52.92,52.96,1500.0,40.4383,40.4383,40.362,40.3925,1500.0
2015-01-16 13:30:00,52.97,53.07,52.97,53.07,1700.0,40.4001,40.4764,40.4001,40.4764,1700.0
2015-01-16 13:35:00,53.04,53.05,53.04,53.05,1300.0,40.4535,40.4612,40.4535,40.4612,1300.0
2015-01-16 13:40:00,53.04,53.06,53.01,53.06,2400.0,40.4535,40.4688,40.4307,40.4688,2400.0
2015-01-16 13:45:00,53.06,53.1,53.03,53.05,7200.0,40.4688,40.4993,40.4459,40.4612,7200.0
2015-01-16 13:50:00,53.05,53.06,53.03,53.04,1500.0,40.4612,40.4688,40.4459,40.4535,1500.0
2015-01-16 13:55:00,53.06,53.11,53.06,53.1,4500.0,40.4688,40.5069,40.4688,40.4993,4500.0
2015-01-16 14:00:00,53.11,53.11,53.06,53.08,3700.0,40.5069,40.5069,40.4688,40.484,3700.0
2015-01-16 14:05:00,53.06,53.07,53.04,53.06,4700.0,40.4688,40.4764,40.4535,40.4688,4700.0
2015-01-16 14:10:00,53.03,53.03,52.97,52.98,4500.0,40.4459,40.4459,40.4001,40.4078,4500.0
2015-01-16 14:15:00,52.97,53.03,52.97,52.99,3300.0,40.4001,40.4459,40.4001,40.4154,3300.0
2015-01-16 14:20:00,52.98,53.01,52.98,52.99,3200.0,40.4078,40.4307,40.4078,40.4154,3200.0
2015-01-16 14:25:00,53.0,53.03,52.97,53.0,8800.0,40.423,40.4459,40.4001,40.423,8800.0
2015-01-16 14:30:00,53.01,53.04,53.0,53.02,11400.0,40.4307,40.4535,40.423,40.4383,11400.0
2015-01-16 14:35:00,53.03,53.05,53.01,53.04,7000.0,40.4459,40.4612,40.4307,40.4535,7000.0
2015-01-16 14:40:00,53.03,53.06,53.03,53.03,9800.0,40.4459,40.4688,40.4459,40.4459,9800.0
2015-01-16 14:45:00,53.02,53.04,53.02,53.04,7300.0,40.4383,40.4535,40.4383,40.4535,7300.0
2015-01-16 14:50:00,53.03,53.05,53.01,53.01,6300.0,40.4459,40.4612,40.4307,40.4307,6300.0
2015-01-16 14:55:00,52.99,53.02,52.97,53.0,2100.0,40.4154,40.4383,40.4001,40.423,2100.0
2015-01-16 15:00:00,52.99,52.99,52.92,52.98,7600.0,40.4154,40.4154,40.362,40.4078,7600.0
2015-01-16 15:05:00,52.96,53.06,52.96,53.02,16000.0,40.3925,40.4688,40.3925,40.4383,16000.0
2015-01-16 15:10:00,53.0,53.03,52.97,52.99,6000.0,40.423,40.4459,40.4001,40.4154,6000.0
2015-01-16 15:15:00,52.99,53.03,52.97,53.0,8300.0,40.4154,40.4459,40.4001,40.423,8300.0
2015-01-16 15:20:00,53.01,53.05,53.0,53.04,6000.0,40.4307,40.4612,40.423,40.4535,6000.0
2015-01-16 15:25:00,53.03,53.04,52.99,53.0,6300.0,40.4459,40.4535,40.4154,40.423,6300.0
2015-01-16 15:30:00,53.01,53.05,53.01,53.04,16900.0,40.4307,40.4612,40.4307,40.4535,16900.0
2015-01-16 15:35:00,53.04,53.08,53.01,53.07,25300.0,40.4535,40.484,40.4307,40.4764,25300.0
2015-01-16 15:40:00,53.07,53.08,53.03,53.06,29900.0,40.4764,40.484,40.4459,40.4688,29900.0
2015-01-16 15:45:00,53.06,53.15,53.06,53.11,35300.0,40.4688,40.5374,40.4688,40.5069,35300.0
2015-01-16 15:50:00,53.12,53.2,53.12,53.16,58600.0,40.5145,40.5756,40.5145,40.5451,58600.0
2015-01-16 15:55:00,53.16,53.19,53.1,53.1,70900.0,40.5451,40.5679,40.4993,40.4993,70900.0
2015-01-20 09:30:00,53.2,53.48,53.06,53.46,15000.0,40.5756,40.7891,40.4688,40.7739,15000.0
2015-01-20 09:35:00,53.38,53.44,52.87,52.92,8900.0,40.7129,40.7586,40.3239,40.362,8900.0
2015-01-20 09:40:00,52.97,53.27,52.86,53.19,6300.0,40.4001,40.629,40.3162,40.5679,6300.0
2015-01-20 09:45:00,53.25,53.37,53.19,53.19,8400.0,40.6137,40.7052,40.5679,40.5679,8400.0
2015-01-20 09:50:00,53.13,53.26,53.12,53.26,5400.0,40.5222,40.6213,40.5145,40.6213,5400.0
2015-01-20 09:55:00,53.26,53.26,53.11,53.21,10800.0,40.6213,40.6213,40.5069,40.5832,10800.0
2015-01-20 10:00:00,53.22,53.23,52.85,53.0,8400.0,40.5908,40.5984,40.3086,40.423,8400.0
2015-01-20 10:05:00,52.98,52.98,52.86,52.93,4400.0,40.4078,40.4078,40.3162,40.3696,4400.0
2015-01-20 10:10:00,52.93,52.97,52.86,52.89,9900.0,40.3696,40.4001,40.3162,40.3391,9900.0
2015-01-20 10:15:00,52.89,52.96,52.71,52.79,5600.0,40.3391,40.3925,40.2018,40.2629,5600.0
2015-01-20 10:20:00,52.8,52.89,52.72,52.89,7500.0,40.2705,40.3391,40.2095,40.3391,7500.0
2015-01-20 10:25:00,52.89,52.98,52.87,52.95,4500.0,40.3391,40.4078,40.3239,40.3849,4500.0
2015-01-20 10:30:00,52.96,52.97,52.81,52.87,6200.0,40.3925,40.4001,40.2781,40.3239,6200.0
2015-01-20 10:35:00,52.83,52.84,52.7,52.72,5800.0,40.2934,40.301,40.1942,40.2095,5800.0
2015-01-20 10:40:00,52.72,52.72,52.6,52.67,3900.0,40.2095,40.2095,40.1179,40.1713,3900.0
2015-01-20 10:45:00,52.68,52.71,52.61,52.71,4600.0,40.179,40.2018,40.1256,40.2018,4600.0
2015-01-20 10:50:00,52.71,52.71,52.57,52.63,3000.0,40.2018,40.2018,40.0951,40.1408,3000.0
2015-01-20 10:55:00,52.68,52.68,52.56,52.61,8100.0,40.179,40.179,40.0874,40.1256,8100.0
2015-01-20 11:00:00,52.57,52.65,52.54,52.59,6200.0,40.0951,40.1561,40.0722,40.1103,6200.0
2015-01-20 11:05:00,52.61,52.73,52.56,52.72,4300.0,40.1256,40.2171,40.0874,40.2095,4300.0
2015-01-20 11:10:00,52.68,52.72,52.63,52.72,5300.0,40.179,40.2095,40.1408,40.2095,5300.0
2015-01-20 11:15:00,52.71,52.74,52.61,52.74,4300.0,40.2018,40.2247,40.1256,40.2247,4300.0
2015-01-20 11:20:00,52.75,52.77,52.68,52.71,5300.0,40.2324,40.2476,40.179,40.2018,5300.0
2015-01-20 11:25:00,52.68,52.68,52.59,52.65,4200.0,40.179,40.179,40.1103,40.1561,4200.0
2015-01-20 11:30:00,52.62,52.83,52.61,52.8,20000.0,40.1332,40.2934,40.1256,40.2705,20000.0
2015-01-20 11:35:00,52.8,52.83,52.74,52.83,19700.0,40.2705,40.2934,40.2247,40.2934,19700.0
2015-01-20 11:40:00,52.83,52.83,52.77,52.79,11100.0,40.2934,40.2934,40.2476,40.2629,11100.0
2015-01-20 11:45:00,52.79,52.8,52.65,52.76,50900.0,40.2629,40.2705,40.1561,40.24,50900.0
2015-01-20 11:50:00,52.75,52.75,52.49,52.58,12800.0,40.2324,40.2324,40.034,40.1027,12800.0
2015-01-20 11:55:00,52.57,52.7,52.56,52.67,5300.0,40.0951,40.1942,40.0874,40.1713,5300.0
2015-01-20 12:00:00,52.71,52.74,52.65,52.74,2100.0,40.2018,40.2247,40.1561,40.2247,2100.0
2015-01-20 12:05:00,52.72,52.82,52.72,52.82,1200.0,40.2095,40.2857,40.2095,40.2857,1200.0
2015-01-20 12:10:00,52.81,52.81,52.71,52.71,2000.0,40.2781,40.2781,40.2018,40.2018,2000.0
2015-01-20 12:15:00,52.72,52.82,52.72,52.77,3900.0,40.2095,40.2857,40.2095,40.2476,3900.0
2015-01-20 12:20:00,52.76,52.79,52.75,52.78,900.0,40.24,40.2629,40.2324,40.2552,900.0
2015-01-20 12:25:00,52.79,52.79,52.74,52.74,1700.0,40.2629,40.2629,40.2247,40.2247,1700.0
2015-01-20 12:30:00,52.79,52.82,52.75,52.76,10200.0,40.2629,40.2857,40.2324,40.24,10200.0
2015-01-20 12:35:00,52.78,52.78,52.7,52.72,2000.0,40.2552,40.2552,40.1942,40.2095,2000.0
2015-01-20 12:40:00,52.72,52.77,52.71,52.74,12100.0,40.2095,40.2476,40.2018,40.2247,12100.0
2015-01-20 12:45:00,52.74,52.81,52.74,52.8,1400.0,40.2247,40.2781,40.2247,40.2705,1400.0
2015-01-20 12:50:00,52.75,52.89,52.75,52.77,3900.0,40.2324,40.3391,40.2324,40.2476,3900.0
2015-01-20 12:55:00,52.79,52.83,52.74,52.75,1700.0,40.2629,40.2934,40.2247,40.2324,1700.0
2015-01-20 13:00:00,52.73,52.83,52.73,52.77,3600.0,40.2171,40.2934,40.2171,40.2476,3600.0
2015-01-20 13:05:00,52.8,52.81,52.59,52.59,3100.0,40.2705,40.2781,40.1103,40.1103,3100.0
2015-01-20 13:10:00,52.58,52.74,52.58,52.6,3300.0,40.1027,40.2247,40.1027,40.1179,3300.0
2015-01-20 13:15:00,52.58,52.67,52.58,52.62,2300.0,40.1027,40.1713,40.1027,40.1332,2300.0
2015-01-20 13:20:00,52.64,52.81,52.63,52.77,2700.0,40.1485,40.2781,40.1408,40.2476,2700.0
2015-01-20 13:25:00,52.79,52.79,52.69,52.71,3400.0,40.2629,40.2629,40.1866,40.2018,3400.0
2015-01-20 13:30:00,52.72,52.77,52.72,52.73,2700.0,40.2095,40.2476,40.2095,40.2171,2700.0
2015-01-20 13:35:00,52.72,52.82,52.72,52.82,2000.0,40.2095,40.2857,40.2095,40.2857,2000.0
2015-01-20 13:40:00,52.79,52.89,52.73,52.86,3100.0,40.2629,40.3391,40.2171,40.3162,3100.0
2015-01-20 13:45:00,52.86,52.91,52.85,52.85,2900.0,40.3162,40.3544,40.3086,40.3086,2900.0
2015-01-20 13:50:00,52.85,52.88,52.81,52.81,4100.0,40.3086,40.3315,40.2781,40.2781,4100.0
2015-01-20 13:55:00,52.79,52.81,52.72,52.75,4100.0,40.2629,40.2781,40.2095,40.2324,4100.0
2015-01-20 14:00:00,52.75,52.81,52.74,52.79,4900.0,40.2324,40.2781,40.2247,40.2629,4900.0
2015-01-20 14:05:00,52.77,52.81,52.71,52.8,5700.0,40.2476,40.2781,40.2018,40.2705,5700.0
2015-01-20 14:10:00,52.77,52.77,52.72,52.73,5700.0,40.2476,40.2476,40.2095,40.2171,5700.0
2015-01-20 14:15:00,52.74,52.76,52.72,52.76,3000.0,40.2247,40.24,40.2095,40.24,3000.0
2015-01-20 14:20:00,52.75,52.76,52.66,52.71,21600.0,40.2324,40.24,40.1637,40.2018,21600.0
2015-01-20 14:25:00,52.7,52.75,52.68,52.75,7300.0,40.1942,40.2324,40.179,40.2324,7300.0
2015-01-20 14:30:00,52.77,52.82,52.76,52.8,4600.0,40.2476,40.2857,40.24,40.2705,4600.0
2015-01-20 14:35:00,52.81,52.87,52.81,52.87,6000.0,40.2781,40.3239,40.2781,40.3239,6000.0
2015-01-20 14:40:00,52.88,52.97,52.86,52.97,9300.0,40.3315,40.4001,40.3162,40.4001,9300.0
2015-01-20 14:45:00,52.97,53.02,52.96,53.02,4700.0,40.4001,40.4383,40.3925,40.4383,4700.0
2015-01-20 14:50:00,53.02,53.03,52.95,52.95,4600.0,40.4383,40.4459,40.3849,40.3849,4600.0
2015-01-20 14:55:00,52.95,53.02,52.93,53.02,7000.0,40.3849,40.4383,40.3696,40.4383,7000.0
2015-01-20 15:00:00,53.03,53.04,52.95,52.95,2500.0,40.4459,40.4535,40.3849,40.3849,2500.0
2015-01-20 15:05:00,52.94,52.97,52.92,52.95,8100.0,40.3773,40.4001,40.362,40.3849,8100.0
2015-01-20 15:10:00,52.94,52.96,52.9,52.96,4700.0,40.3773,40.3925,40.3468,40.3925,4700.0
2015-01-20 15:15:00,52.95,52.98,52.92,52.97,5400.0,40.3849,40.4078,40.362,40.4001,5400.0
2015-01-20 15:20:00,52.97,52.97,52.89,52.89,9300.0,40.4001,40.4001,40.3391,40.3391,9300.0
2015-01-20 15:25:00,52.9,52.93,52.88,52.9,8300.0,40.3468,40.3696,40.3315,40.3468,8300.0
2015-01-20 15:30:00,52.9,52.92,52.87,52.88,19600.0,40.3468,40.362,40.3239,40.3315,19600.0
2015-01-20 15:35:00,52.88,52.91,52.87,52.87,10200.0,40.3315,40.3544,40.3239,40.3239,10200.0
2015-01-20 15:40:00,52.87,52.94,52.87,52.87,15900.0,40.3239,40.3773,40.3239,40.3239,15900.0
2015-01-20 15:45:00,52.85,52.86,52.75,52.81,24700.0,40.3086,40.3162,40.2324,40.2781,24700.0
2015-01-20 15:50:00,52.8,52.81,52.69,52.77,56000.0,40.2705,40.2781,40.1866,40.2476,56000.0
2015-01-20 15:55:00,52.77,52.81,52.74,52.76,92200.0,40.2476,40.2781,40.2247,40.24,92200.0
2015-01-21 09:30:00,52.75,52.98,52.57,52.83,14900.0,40.2324,40.4078,40.0951,40.2934,14900.0
2015-01-21 09:35:00,52.79,53.36,52.76,53.34,2400.0,40.2629,40.6976,40.24,40.6823,2400.0
2015-01-21 09:40:00,53.4,53.44,53.17,53.22,6400.0,40.7281,40.7586,40.5527,40.5908,6400.0
2015-01-21 09:45:00,53.21,53.38,53.21,53.3,4700.0,40.5832,40.7129,40.5832,40.6518,4700.0
2015-01-21 09:50:00,53.32,53.48,53.24,53.29,3800.0,40.6671,40.7891,40.6061,40.6442,3800.0
2015-01-21 09:55:00,53.33,53.4,53.21,53.34,3500.0,40.6747,40.7281,40.5832,40.6823,3500.0
2015-01-21 10:00:00,53.32,53.35,53.17,53.19,3300.0,40.6671,40.69,40.5527,40.5679,3300.0
2015-01-21 10:05:00,53.18,53.32,53.16,53.16,2500.0,40.5603,40.6671,40.5451,40.5451,2500.0
2015-01-21 10:10:00,53.16,53.22,52.99,53.13,9800.0,40.5451,40.5908,40.4154,40.5222,9800.0
2015-01-21 10:15:00,53.11,53.17,53.0,53.07,8300.0,40.5069,40.5527,40.423,40.4764,8300.0
2015-01-21 10:20:00,53.1,53.1,52.95,53.05,9300.0,40.4993,40.4993,40.3849,40.4612,9300.0
2015-01-21 10:25:00,53.05,53.14,53.03,53.12,5700.0,40.4612,40.5298,40.4459,40.5145,5700.0
2015-01-21 10:30:00,53.08,53.16,53.0,53.05,6500.0,40.484,40.5451,40.423,40.4612,6500.0
2015-01-21 10:35:00,53.06,53.06,52.95,53.01,7300.0,40.4688,40.4688,40.3849,40.4307,7300.0
2015-01-21 10:40:00,53.03,53.2,53.03,53.09,5600.0,40.4459,40.5756,40.4459,40.4917,5600.0
2015-01-21 10:45:00,53.06,53.18,53.06,53.18,7300.0,40.4688,40.5603,40.4688,40.5603,7300.0
2015-01-21 10:50:00,53.23,53.35,53.19,53.31,4300.0,40.5984,40.69,40.5679,40.6595,4300.0
2015-01-21 10:55:00,53.3,53.35,53.29,53.32,4200.0,40.6518,40.69,40.6442,40.6671,4200.0
2015-01-21 11:00:00,53.32,53.39,53.29,53.3,2300.0,40.6671,40.7205,40.6442,40.6518,2300.0
2015-01-21 11:05:00,53.3,53.34,53.28,53.29,1300.0,40.6518,40.6823,40.6366,40.6442,1300.0
2015-01-21 11:10:00,53.3,53.38,53.28,53.38,1600.0,40.6518,40.7129,40.6366,40.7129,1600.0
2015-01-21 11:15:00,53.37,53.37,53.08,53.08,11600.0,40.7052,40.7052,40.484,40.484,11600.0
2015-01-21 11:20:00,53.07,53.07,53.0,53.0,2000.0,40.4764,40.4764,40.423,40.423,2000.0
2015-01-21 11:25:00,53.0,53.09,53.0,53.07,2900.0,40.423,40.4917,40.423,40.4764,2900.0
2015-01-21 11:30:00,53.08,53.16,53.08,53.15,7400.0,40.484,40.5451,40.484,40.5374,7400.0
2015-01-21 11:35:00,53.16,53.2,53.1,53.1,2600.0,40.5451,40.5756,40.4993,40.4993,2600.0
2015-01-21 11:40:00,53.09,53.09,53.05,53.05,2300.0,40.4917,40.4917,40.4612,40.4612,2300.0
2015-01-21 11:45:00,53.07,53.16,53.06,53.09,4500.0,40.4764,40.5451,40.4688,40.4917,4500.0
2015-01-21 11:50:00,53.11,53.19,53.11,53.19,5500.0,40.5069,40.5679,40.5069,40.5679,5500.0
2015-01-21 11:55:00,53.2,53.26,53.19,53.21,5800.0,40.5756,40.6213,40.5679,40.5832,5800.0
2015-01-21 12:00:00,53.21,53.26,53.16,53.21,7200.0,40.5832,40.6213,40.5451,40.5832,7200.0
2015-01-21 12:05:00,53.2,53.22,53.14,53.15,5800.0,40.5756,40.5908,40.5298,40.5374,5800.0
2015-01-21 12:10:00,53.19,53.24,53.19,53.24,1200.0,40.5679,40.6061,40.5679,40.6061,1200.0
2015-01-21 12:15:00,53.25,53.25,53.19,53.21,1100.0,40.6137,40.6137,40.5679,40.5832,1100.0
2015-01-21 12:20:00,53.25,53.26,53.2,53.26,1600.0,40.6137,40.6213,40.5756,40.6213,1600.0
2015-01-21 12:25:00,53.21,53.27,53.2,53.26,2100.0,40.5832,40.629,40.5756,40.6213,2100.0
2015-01-21 12:30:00,53.27,53.28,53.2,53.21,2300.0,40.629,40.6366,40.5756,40.5832,2300.0
2015-01-21 12:35:00,53.2,53.23,53.19,53.21,1100.0,40.5756,40.5984,40.5679,40.5832,1100.0
2015-01-21 12:40:00,53.23,53.28,53.19,53.28,2200.0,40.5984,40.6366,40.5679,40.6366,2200.0
2015-01-21 12:45:00,53.27,53.34,53.27,53.28,6400.0,40.629,40.6823,40.629,40.6366,6400.0
2015-01-21 12:50:00,53.28,53.37,53.14,53.24,21600.0,40.6366,40.7052,40.5298,40.6061,21600.0
2015-01-21 12:55:00,53.26,53.38,53.25,53.33,7700.0,40.6213,40.7129,40.6137,40.6747,7700.0
2015-01-21 13:00:00,53.34,53.43,53.29,53.39,5600.0,40.6823,40.751,40.6442,40.7205,5600.0
2015-01-21 13:05:00,53.42,53.44,53.37,53.41,4200.0,40.7434,40.7586,40.7052,40.7357,4200.0
2015-01-21 13:10:00,53.41,53.43,53.38,53.43,1800.0,40.7357,40.751,40.7129,40.751,1800.0
2015-01-21 13:15:00,53.42,53.51,53.42,53.5,5000.0,40.7434,40.812,40.7434,40.8044,5000.0
2015-01-21 13:20:00,53.52,53.53,53.47,53.47,2800.0,40.8196,40.8273,40.7815,40.7815,2800.0
2015-01-21 13:25:00,53.49,53.49,53.37,53.42,3300.0,40.7967,40.7967,40.7052,40.7434,3300.0
2015-01-21 13:30:00,53.37,53.4,53.28,53.28,4400.0,40.7052,40.7281,40.6366,40.6366,4400.0
2015-01-21 13:35:00,53.29,53.4,53.27,53.4,4600.0,40.6442,40.7281,40.629,40.7281,4600.0
2015-01-21 13:40:00,53.41,53.47,53.37,53.45,5400.0,40.7357,40.7815,40.7052,40.7662,5400.0
2015-01-21 13:45:00,53.41,53.45,53.36,53.41,8500.0,40.7357,40.7662,40.6976,40.7357,8500.0
2015-01-21 13:50:00,53.42,53.51,53.36,53.48,25200.0,40.7434,40.812,40.6976,40.7891,25200.0
2015-01-21 13:55:00,53.47,53.47,53.4,53.4,20700.0,40.7815,40.7815,40.7281,40.7281,20700.0
2015-01-21 14:00:00,53.42,53.44,53.38,53.44,2100.0,40.7434,40.7586,40.7129,40.7586,2100.0
2015-01-21 14:05:00,53.4,53.43,53.39,53.39,3200.0,40.7281,40.751,40.7205,40.7205,3200.0
2015-01-21 14:10:00,53.38,53.58,53.36,53.53,9500.0,40.7129,40.8654,40.6976,40.8273,9500.0
2015-01-21 14:15:00,53.55,53.65,53.49,53.5,8200.0,40.8425,40.9188,40.7967,40.8044,8200.0
2015-01-21 14:20:00,53.48,53.54,53.48,53.53,2800.0,40.7891,40.8349,40.7891,40.8273,2800.0
2015-01-21 14:25:00,53.53,53.53,53.46,53.47,2500.0,40.8273,40.8273,40.7739,40.7815,2500.0
2015-01-21 14:30:00,53.49,53.52,53.48,53.51,3600.0,40.7967,40.8196,40.7891,40.812,3600.0
2015-01-21 14:35:00,53.5,53.54,53.5,53.52,7800.0,40.8044,40.8349,40.8044,40.8196,7800.0
2015-01-21 14:40:00,53.52,53.61,53.51,53.61,3000.0,40.8196,40.8883,40.812,40.8883,3000.0
2015-01-21 14:45:00,53.6,53.78,53.6,53.69,13600.0,40.8806,41.0179,40.8806,40.9493,13600.0
2015-01-21 14:50:00,53.69,53.69,53.65,53.67,5000.0,40.9493,40.9493,40.9188,40.934,5000.0
2015-01-21 14:55:00,53.67,53.8,53.67,53.77,7900.0,40.934,41.0332,40.934,41.0103,7900.0
2015-01-21 15:00:00,53.75,53.77,53.72,53.73,11900.0,40.9951,41.0103,40.9722,40.9798,11900.0
2015-01-21 15:05:00,53.7,53.7,53.58,53.59,4600.0,40.9569,40.9569,40.8654,40.873,4600.0
2015-01-21 15:10:00,53.59,53.64,53.51,53.64,7600.0,40.873,40.9112,40.812,40.9112,7600.0
2015-01-21 15:15:00,53.62,53.7,53.6,53.7,4400.0,40.8959,40.9569,40.8806,40.9569,4400.0
2015-01-21 15:20:00,53.71,53.76,53.66,53.75,8700.0,40.9645,41.0027,40.9264,40.9951,8700.0
2015-01-21 15:25:00,53.75,53.84,53.74,53.8,23900.0,40.9951,41.0637,40.9874,41.0332,23900.0
2015-01-21 15:30:00,53.8,53.88,53.78,53.82,9300.0,41.0332,41.0942,41.0179,41.0484,9300.0
2015-01-21 15:35:00,53.79,53.95,53.78,53.86,20600.0,41.0256,41.1476,41.0179,41.0789,20600.0
2015-01-21 15:40:00,53.86,53.88,53.81,53.85,13400.0,41.0789,41.0942,41.0408,41.0713,13400.0
2015-01-21 15:45:00,53.86,53.97,53.84,53.85,69900.0,41.0789,41.1628,41.0637,41.0713,69900.0
2015-01-21 15:50:00,53.84,53.98,53.82,53.9,44800.0,41.0637,41.1705,41.0484,41.1095,44800.0
2015-01-21 15:55:00,53.9,54.06,53.89,53.97,74300.0,41.1095,41.2315,41.1018,41.1628,74300.0
2015-01-22 09:30:00,54.11,54.47,54.05,54.26,15100.0,41.2696,41.5442,41.2239,41.384,15100.0
2015-01-22 09:35:00,54.19,54.34,53.94,53.98,23100.0,41.3306,41.445,41.14,41.1705,23100.0
2015-01-22 09:40:00,53.97,54.1,53.74,54.1,14600.0,41.1628,41.262,40.9874,41.262,14600.0
2015-01-22 09:45:00,53.98,54.03,53.82,54.03,9900.0,41.1705,41.2086,41.0484,41.2086,9900.0
2015-01-22 09:50:00,54.07,54.39,53.99,54.38,20500.0,41.2391,41.4832,41.1781,41.4756,20500.0
2015-01-22 09:55:00,54.31,54.46,54.3,54.4,25200.0,41.4222,41.5366,41.4145,41.4908,25200.0
2015-01-22 10:00:00,54.3,54.43,54.25,54.25,11800.0,41.4145,41.5137,41.3764,41.3764,11800.0
2015-01-22 10:05:00,54.29,54.34,54.16,54.32,9700.0,41.4069,41.445,41.3078,41.4298,9700.0
2015-01-22 10:10:00,54.36,54.4,54.28,54.32,10000.0,41.4603,41.4908,41.3993,41.4298,10000.0
2015-01-22 10:15:00,54.3,54.43,54.29,54.38,5200.0,41.4145,41.5137,41.4069,41.4756,5200.0
2015-01-22 10:20:00,54.38,54.56,54.38,54.56,9500.0,41.4756,41.6128,41.4756,41.6128,9500.0
2015-01-22 10:25:00,54.58,54.66,54.53,54.65,7700.0,41.6281,41.6891,41.59,41.6815,7700.0
2015-01-22 10:30:00,54.65,54.79,54.63,54.74,9100.0,41.6815,41.7883,41.6662,41.7501,9100.0
2015-01-22 10:35:00,54.75,54.8,54.63,54.74,18100.0,41.7577,41.7959,41.6662,41.7501,18100.0
2015-01-22 10:40:00,54.75,54.87,54.74,54.84,15800.0,41.7577,41.8493,41.7501,41.8264,15800.0
2015-01-22 10:45:00,54.86,54.89,54.77,54.78,11100.0,41.8416,41.8645,41.773,41.7806,11100.0
2015-01-22 10:50:00,54.78,54.8,54.7,54.79,10600.0,41.7806,41.7959,41.7196,41.7883,10600.0
2015-01-22 10:55:00,54.77,54.9,54.76,54.78,8600.0,41.773,41.8722,41.7654,41.7806,8600.0
2015-01-22 11:00:00,54.83,54.83,54.72,54.73,8100.0,41.8188,41.8188,41.7349,41.7425,8100.0
2015-01-22 11:05:00,54.73,54.76,54.7,54.72,8300.0,41.7425,41.7654,41.7196,41.7349,8300.0
2015-01-22 11:10:00,54.69,54.74,54.64,54.64,7700.0,41.712,41.7501,41.6739,41.6739,7700.0
2015-01-22 11:15:00,54.63,54.63,54.55,54.58,8600.0,41.6662,41.6662,41.6052,41.6281,8600.0
2015-01-22 11:20:00,54.6,54.67,54.6,54.66,4900.0,41.6433,41.6967,41.6433,41.6891,4900.0
2015-01-22 11:25:00,54.66,54.69,54.58,54.58,7400.0,41.6891,41.712,41.6281,41.6281,7400.0
2015-01-22 11:30:00,54.58,54.71,54.58,54.61,8200.0,41.6281,41.7272,41.6281,41.651,8200.0
2015-01-22 11:35:00,54.63,54.63,54.54,54.55,7600.0,41.6662,41.6662,41.5976,41.6052,7600.0
2015-01-22 11:40:00,54.54,54.54,54.4,54.41,8900.0,41.5976,41.5976,41.4908,41.4984,8900.0
2015-01-22 11:45:00,54.4,54.46,54.39,54.44,6300.0,41.4908,41.5366,41.4832,41.5213,6300.0
2015-01-22 11:50:00,54.44,54.46,54.42,54.44,13100.0,41.5213,41.5366,41.5061,41.5213,13100.0
2015-01-22 11:55:00,54.42,54.54,54.4,54.54,5200.0,41.5061,41.5976,41.4908,41.5976,5200.0
2015-01-22 12:00:00,54.55,54.62,54.55,54.62,9700.0,41.6052,41.6586,41.6052,41.6586,9700.0
2015-01-22 12:05:00,54.61,54.66,54.61,54.62,6700.0,41.651,41.6891,41.651,41.6586,6700.0
2015-01-22 12:10:00,54.61,54.74,54.59,54.72,10000.0,41.651,41.7501,41.6357,41.7349,10000.0
2015-01-22 12:15:00,54.72,54.81,54.67,54.67,11100.0,41.7349,41.8035,41.6967,41.6967,11100.0
2015-01-22 12:20:00,54.67,54.76,54.67,54.71,5800.0,41.6967,41.7654,41.6967,41.7272,5800.0
2015-01-22 12:25:00,54.71,54.73,54.67,54.67,7200.0,41.7272,41.7425,41.6967,41.6967,7200.0
2015-01-22 12:30:00,54.66,54.66,54.56,54.62,12500.0,41.6891,41.6891,41.6128,41.6586,12500.0
2015-01-22 12:35:00,54.63,54.67,54.59,54.59,5600.0,41.6662,41.6967,41.6357,41.6357,5600.0
2015-01-22 12:40:00,54.58,54.67,54.58,54.66,21400.0,41.6281,41.6967,41.6281,41.6891,21400.0
2015-01-22 12:45:00,54.68,54.71,54.63,54.71,6400.0,41.7044,41.7272,41.6662,41.7272,6400.0
2015-01-22 12:50:00,54.7,54.71,54.64,54.64,4100.0,41.7196,41.7272,41.6739,41.6739,4100.0
2015-01-22 12:55:00,54.63,54.66,54.6,54.66,5600.0,41.6662,41.6891,41.6433,41.6891,5600.0
2015-01-22 13:00:00,54.67,54.72,54.65,54.71,4500.0,41.6967,41.7349,41.6815,41.7272,4500.0
2015-01-22 13:05:00,54.71,54.71,54.62,54.65,7800.0,41.7272,41.7272,41.6586,41.6815,7800.0
2015-01-22 13:10:00,54.65,54.68,54.61,54.68,6800.0,41.6815,41.7044,41.651,41.7044,6800.0
2015-01-22 13:15:00,54.68,54.68,54.61,54.64,6700.0,41.7044,41.7044,41.651,41.6739,6700.0
2015-01-22 13:20:00,54.65,54.66,54.61,54.64,3300.0,41.6815,41.6891,41.651,41.6739,3300.0
2015-01-22 13:25:00,54.64,54.65,54.62,54.65,7400.0,41.6739,41.6815,41.6586,41.6815,7400.0
2015-01-22 13:30:00,54.66,54.74,54.64,54.74,8200.0,41.6891,41.7501,41.6739,41.7501,8200.0
2015-01-22 13:35:00,54.75,54.79,54.72,54.79,5700.0,41.7577,41.7883,41.7349,41.7883,5700.0
2015-01-22 13:40:00,54.78,54.83,54.77,54.82,6100.0,41.7806,41.8188,41.773,41.8111,6100.0
2015-01-22 13:45:00,54.82,54.92,54.8,54.91,8200.0,41.8111,41.8874,41.7959,41.8798,8200.0
2015-01-22 13:50:00,54.91,54.91,54.72,54.72,11800.0,41.8798,41.8798,41.7349,41.7349,11800.0
2015-01-22 13:55:00,54.71,54.73,54.66,54.73,9200.0,41.7272,41.7425,41.6891,41.7425,9200.0
2015-01-22 14:00:00,54.73,54.77,54.72,54.76,5500.0,41.7425,41.773,41.7349,41.7654,5500.0
2015-01-22 14:05:00,54.79,54.79,54.73,54.77,8600.0,41.7883,41.7883,41.7425,41.773,8600.0
2015-01-22 14:10:00,54.77,54.85,54.76,54.85,8200.0,41.773,41.834,41.7654,41.834,8200.0
2015-01-22 14:15:00,54.85,54.94,54.84,54.9,8300.0,41.834,41.9027,41.8264,41.8722,8300.0
2015-01-22 14:20:00,54.89,54.97,54.89,54.97,10700.0,41.8645,41.9255,41.8645,41.9255,10700.0
2015-01-22 14:25:00,54.98,54.99,54.91,54.92,12900.0,41.9332,41.9408,41.8798,41.8874,12900.0
2015-01-22 14:30:00,54.92,55.05,54.92,55.01,25000.0,41.8874,41.9866,41.8874,41.9561,25000.0
2015-01-22 14:35:00,54.99,55.01,54.96,54.99,9100.0,41.9408,41.9561,41.9179,41.9408,9100.0
2015-01-22 14:40:00,54.99,55.01,54.92,55.0,10500.0,41.9408,41.9561,41.8874,41.9484,10500.0
2015-01-22 14:45:00,55.0,55.03,54.99,54.99,14200.0,41.9484,41.9713,41.9408,41.9408,14200.0
2015-01-22 14:50:00,54.98,55.0,54.79,54.88,47100.0,41.9332,41.9484,41.7883,41.8569,47100.0
2015-01-22 14:55:00,54.89,54.95,54.89,54.93,7400.0,41.8645,41.9103,41.8645,41.895,7400.0
2015-01-22 15:00:00,54.93,54.99,54.89,54.94,10900.0,41.895,41.9408,41.8645,41.9027,10900.0
2015-01-22 15:05:00,54.97,54.97,54.92,54.92,16100.0,41.9255,41.9255,41.8874,41.8874,16100.0
2015-01-22 15:10:00,54.93,54.94,54.85,54.88,12800.0,41.895,41.9027,41.834,41.8569,12800.0
2015-01-22 15:15:00,54.89,54.93,54.89,54.92,8200.0,41.8645,41.895,41.8645,41.8874,8200.0
2015-01-22 15:20:00,54.92,54.93,54.85,54.86,15200.0,41.8874,41.895,41.834,41.8416,15200.0
2015-01-22 15:25:00,54.85,54.88,54.83,54.87,14500.0,41.834,41.8569,41.8188,41.8493,14500.0
2015-01-22 15:30:00,54.86,54.87,54.83,54.85,14800.0,41.8416,41.8493,41.8188,41.834,14800.0
2015-01-22 15:35:00,54.84,54.85,54.75,54.8,23100.0,41.8264,41.834,41.7577,41.7959,23100.0
2015-01-22 15:40:00,54.8,54.81,54.79,54.79,12800.0,41.7959,41.8035,41.7883,41.7883,12800.0
2015-01-22 15:45:00,54.78,54.79,54.71,54.75,35700.0,41.7806,41.7883,41.7272,41.7577,35700.0
2015-01-22 15:50:00,54.74,54.82,54.74,54.82,24600.0,41.7501,41.8111,41.7501,41.8111,24600.0
2015-01-22 15:55:00,54.83,54.84,54.78,54.82,40200.0,41.8188,41.8264,41.7806,41.8111,40200.0
2015-01-23 09:30:00,54.68,54.87,54.5,54.87,15600.0,41.7044,41.8493,41.5671,41.8493,15600.0
2015-01-23 09:35:00,54.7,54.99,54.7,54.86,5300.0,41.7196,41.9408,41.7196,41.8416,5300.0
2015-01-23 09:40:00,54.81,54.89,54.59,54.84,5000.0,41.8035,41.8645,41.6357,41.8264,5000.0
2015-01-23 09:45:00,54.87,54.94,54.82,54.85,7500.0,41.8493,41.9027,41.8111,41.834,7500.0
2015-01-23 09:50:00,54.81,54.84,54.64,54.68,5300.0,41.8035,41.8264,41.6739,41.7044,5300.0
2015-01-23 09:55:00,54.71,54.72,54.62,54.69,5900.0,41.7272,41.7349,41.6586,41.712,5900.0
2015-01-23 10:00:00,54.69,54.74,54.62,54.63,7300.0,41.712,41.7501,41.6586,41.6662,7300.0
2015-01-23 10:05:00,54.63,54.75,54.63,54.66,5100.0,41.6662,41.7577,41.6662,41.6891,5100.0
2015-01-23 10:10:00,54.65,54.68,54.53,54.53,2400.0,41.6815,41.7044,41.59,41.59,2400.0
2015-01-23 10:15:00,54.52,54.58,54.48,54.57,2900.0,41.5823,41.6281,41.5518,41.6205,2900.0
2015-01-23 10:20:00,54.57,54.65,54.5,54.58,7900.0,41.6205,41.6815,41.5671,41.6281,7900.0
2015-01-23 10:25:00,54.53,54.75,54.51,54.73,8900.0,41.59,41.7577,41.5747,41.7425,8900.0
2015-01-23 10:30:00,54.72,54.72,54.53,54.54,6100.0,41.7349,41.7349,41.59,41.5976,6100.0
2015-01-23 10:35:00,54.55,54.56,54.44,54.44,4400.0,41.6052,41.6128,41.5213,41.5213,4400.0
2015-01-23 10:40:00,54.45,54.49,54.38,54.43,6100.0,41.5289,41.5594,41.4756,41.5137,6100.0
2015-01-23 10:45:00,54.44,54.51,54.39,54.51,6600.0,41.5213,41.5747,41.4832,41.5747,6600.0
2015-01-23 10:50:00,54.49,54.73,54.49,54.73,8000.0,41.5594,41.7425,41.5594,41.7425,8000.0
2015-01-23 10:55:00,54.74,54.84,54.67,54.8,6500.0,41.7501,41.8264,41.6967,41.7959,6500.0
2015-01-23 11:00:00,54.8,54.83,54.76,54.79,10500.0,41.7959,41.8188,41.7654,41.7883,10500.0
2015-01-23 11:05:00,54.78,54.78,54.63,54.64,3200.0,41.7806,41.7806,41.6662,41.6739,3200.0
2015-01-23 11:10:00,54.62,54.65,54.55,54.56,2600.0,41.6586,41.6815,41.6052,41.6128,2600.0
2015-01-23 11:15:00,54.56,54.64,54.56,54.57,6600.0,41.6128,41.6739,41.6128,41.6205,6600.0
2015-01-23 11:20:00,54.59,54.6,54.49,54.51,11600.0,41.6357,41.6433,41.5594,41.5747,11600.0
2015-01-23 11:25:00,54.51,54.54,54.49,54.5,4300.0,41.5747,41.5976,41.5594,41.5671,4300.0
2015-01-23 11:30:00,54.52,54.61,54.49,54.61,10900.0,41.5823,41.651,41.5594,41.651,10900.0
2015-01-23 11:35:00,54.58,54.68,54.56,54.6,12600.0,41.6281,41.7044,41.6128,41.6433,12600.0
2015-01-23 11:40:00,54.57,54.62,54.51,54.57,12500.0,41.6205,41.6586,41.5747,41.6205,12500.0
2015-01-23 11:45:00,54.61,54.77,54.58,54.75,15200.0,41.651,41.773,41.6281,41.7577,15200.0
2015-01-23 11:50:00,54.75,54.76,54.57,54.58,6300.0,41.7577,41.7654,41.6205,41.6281,6300.0
2015-01-23 11:55:00,54.6,54.65,54.55,54.64,2900.0,41.6433,41.6815,41.6052,41.6739,2900.0
2015-01-23 12:00:00,54.6,54.64,54.59,54.62,2200.0,41.6433,41.6739,41.6357,41.6586,2200.0
2015-01-23 12:05:00,54.58,54.63,54.57,54.58,6700.0,41.6281,41.6662,41.6205,41.6281,6700.0
2015-01-23 12:10:00,54.62,54.72,54.61,54.64,4300.0,41.6586,41.7349,41.651,41.6739,4300.0
2015-01-23 12:15:00,54.62,54.63,54.56,54.57,6200.0,41.6586,41.6662,41.6128,41.6205,6200.0
2015-01-23 12:20:00,54.59,54.6,54.52,54.56,10300.0,41.6357,41.6433,41.5823,41.6128,10300.0
2015-01-23 12:25:00,54.57,54.71,54.56,54.71,3000.0,41.6205,41.7272,41.6128,41.7272,3000.0
2015-01-23 12:30:00,54.69,54.82,54.68,54.8,3500.0,41.712,41.8111,41.7044,41.7959,3500.0
2015-01-23 12:35:00,54.81,54.96,54.77,54.87,16800.0,41.8035,41.9179,41.773,41.8493,16800.0
2015-01-23 12:40:00,54.86,54.96,54.85,54.95,7900.0,41.8416,41.9179,41.834,41.9103,7900.0
2015-01-23 12:45:00,54.95,55.03,54.93,54.97,8000.0,41.9103,41.9713,41.895,41.9255,8000.0
2015-01-23 12:50:00,54.98,54.98,54.92,54.96,3200.0,41.9332,41.9332,41.8874,41.9179,3200.0
2015-01-23 12:55:00,54.94,54.98,54.91,54.97,6500.0,41.9027,41.9332,41.8798,41.9255,6500.0
2015-01-23 13:00:00,54.96,55.02,54.94,55.0,4400.0,41.9179,41.9637,41.9027,41.9484,4400.0
2015-01-23 13:05:00,55.0,55.05,54.97,54.98,7000.0,41.9484,41.9866,41.9255,41.9332,7000.0
2015-01-23 13:10:00,54.98,55.05,54.98,54.99,7000.0,41.9332,41.9866,41.9332,41.9408,7000.0
2015-01-23 13:15:00,55.01,55.01,54.85,54.87,6000.0,41.9561,41.9561,41.834,41.8493,6000.0
2015-01-23 13:20:00,54.87,54.88,54.83,54.83,1900.0,41.8493,41.8569,41.8188,41.8188,1900.0
2015-01-23 13:25:00,54.85,54.86,54.74,54.76,6400.0,41.834,41.8416,41.7501,41.7654,6400.0
2015-01-23 13:30:00,54.77,54.79,54.75,54.75,4200.0,41.773,41.7883,41.7577,41.7577,4200.0
2015-01-23 13:35:00,54.77,54.79,54.74,54.76,2600.0,41.773,41.7883,41.7501,41.7654,2600.0
2015-01-23 13:40:00,54.77,54.81,54.76,54.78,2200.0,41.773,41.8035,41.7654,41.7806,2200.0
2015-01-23 13:45:00,54.77,54.78,54.74,54.76,3100.0,41.773,41.7806,41.7501,41.7654,3100.0
2015-01-23 13:50:00,54.74,54.75,54.69,54.71,4500.0,41.7501,41.7577,41.712,41.7272,4500.0
2015-01-23 13:55:00,54.71,54.75,54.68,54.75,5900.0,41.7272,41.7577,41.7044,41.7577,5900.0
2015-01-23 14:00:00,54.75,54.87,54.75,54.87,4300.0,41.7577,41.8493,41.7577,41.8493,4300.0
2015-01-23 14:05:00,54.87,54.9,54.84,54.9,4600.0,41.8493,41.8722,41.8264,41.8722,4600.0
2015-01-23 14:10:00,54.89,54.9,54.85,54.86,8100.0,41.8645,41.8722,41.834,41.8416,8100.0
2015-01-23 14:15:00,54.85,54.86,54.77,54.8,4100.0,41.834,41.8416,41.773,41.7959,4100.0
2015-01-23 14:20:00,54.78,54.83,54.78,54.83,4400.0,41.7806,41.8188,41.7806,41.8188,4400.0
2015-01-23 14:25:00,54.83,54.89,54.8,54.89,6000.0,41.8188,41.8645,41.7959,41.8645,6000.0
2015-01-23 14:30:00,54.87,54.87,54.76,54.8,4900.0,41.8493,41.8493,41.7654,41.7959,4900.0
2015-01-23 14:35:00,54.8,54.82,54.76,54.76,10300.0,41.7959,41.8111,41.7654,41.7654,10300.0
2015-01-23 14:40:00,54.77,54.82,54.77,54.8,1900.0,41.773,41.8111,41.773,41.7959,1900.0
2015-01-23 14:45:00,54.8,54.81,54.75,54.79,6200.0,41.7959,41.8035,41.7577,41.7883,6200.0
2015-01-23 14:50:00,54.79,54.81,54.76,54.79,5200.0,41.7883,41.8035,41.7654,41.7883,5200.0
2015-01-23 14:55:00,54.8,54.81,54.75,54.77,7800.0,41.7959,41.8035,41.7577,41.773,7800.0
2015-01-23 15:00:00,54.75,54.8,54.74,54.8,6700.0,41.7577,41.7959,41.7501,41.7959,6700.0
2015-01-23 15:05:00,54.8,54.86,54.78,54.86,5800.0,41.7959,41.8416,41.7806,41.8416,5800.0
2015-01-23 15:10:00,54.85,54.86,54.82,54.84,4600.0,41.834,41.8416,41.8111,41.8264,4600.0
2015-01-23 15:15:00,54.82,54.92,54.82,54.9,10000.0,41.8111,41.8874,41.8111,41.8722,10000.0
2015-01-23 15:20:00,54.89,54.92,54.85,54.91,9500.0,41.8645,41.8874,41.834,41.8798,9500.0
2015-01-23 15:25:00,54.9,54.93,54.87,54.9,4200.0,41.8722,41.895,41.8493,41.8722,4200.0
2015-01-23 15:30:00,54.9,54.92,54.85,54.88,10700.0,41.8722,41.8874,41.834,41.8569,10700.0
2015-01-23 15:35:00,54.89,54.92,54.84,54.84,11100.0,41.8645,41.8874,41.8264,41.8264,11100.0
2015-01-23 15:40:00,54.83,54.92,54.83,54.85,10800.0,41.8188,41.8874,41.8188,41.834,10800.0
2015-01-23 15:45:00,54.85,54.86,54.8,54.82,23200.0,41.834,41.8416,41.7959,41.8111,23200.0
2015-01-23 15:50:00,54.82,54.82,54.7,54.75,16000.0,41.8111,41.8111,41.7196,41.7577,16000.0
2015-01-23 15:55:00,54.79,54.8,54.68,54.7,38900.0,41.7883,41.7959,41.7044,41.7196,38900.0
2015-01-26 09:30:00,54.59,54.85,54.49,54.78,12800.0,41.6357,41.834,41.5594,41.7806,12800.0
2015-01-26 09:35:00,54.8,55.05,54.76,55.05,3500.0,41.7959,41.9866,41.7654,41.9866,3500.0
2015-01-26 09:40:00,54.99,55.11,54.93,54.95,9700.0,41.9408,42.0323,41.895,41.9103,9700.0
2015-01-26 09:45:00,54.94,55.02,54.88,54.94,15700.0,41.9027,41.9637,41.8569,41.9027,15700.0
2015-01-26 09:50:00,54.95,55.18,54.91,55.13,17000.0,41.9103,42.0857,41.8798,42.0476,17000.0
2015-01-26 09:55:00,55.17,55.24,55.11,55.17,20000.0,42.0781,42.1315,42.0323,42.0781,20000.0
2015-01-26 10:00:00,55.16,55.22,55.11,55.18,13100.0,42.0705,42.1162,42.0323,42.0857,13100.0
2015-01-26 10:05:00,55.23,55.35,55.13,55.34,9100.0,42.1238,42.2154,42.0476,42.2077,9100.0
2015-01-26 10:10:00,55.35,55.39,55.21,55.27,10500.0,42.2154,42.2459,42.1086,42.1544,10500.0
2015-01-26 10:15:00,55.25,55.33,55.13,55.14,6000.0,42.1391,42.2001,42.0476,42.0552,6000.0
2015-01-26 10:20:00,55.18,55.28,55.16,55.25,7000.0,42.0857,42.162,42.0705,42.1391,7000.0
2015-01-26 10:25:00,55.3,55.34,55.22,55.34,13000.0,42.1772,42.2077,42.1162,42.2077,13000.0
2015-01-26 10:30:00,55.32,55.45,55.31,55.39,14600.0,42.1925,42.2916,42.1849,42.2459,14600.0
2015-01-26 10:35:00,55.39,55.41,55.32,55.33,5800.0,42.2459,42.2611,42.1925,42.2001,5800.0
2015-01-26 10:40:00,55.32,55.59,55.32,55.53,9900.0,42.1925,42.3984,42.1925,42.3527,9900.0
2015-01-26 10:45:00,55.53,55.62,55.5,55.5,5900.0,42.3527,42.4213,42.3298,42.3298,5900.0
2015-01-26 10:50:00,55.55,55.77,55.51,55.51,31300.0,42.3679,42.5357,42.3374,42.3374,31300.0
2015-01-26 10:55:00,55.5,55.5,55.39,55.43,5600.0,42.3298,42.3298,42.2459,42.2764,5600.0
2015-01-26 11:00:00,55.41,55.53,55.35,55.53,6400.0,42.2611,42.3527,42.2154,42.3527,6400.0
2015-01-26 11:05:00,55.55,55.57,55.44,55.44,2600.0,42.3679,42.3832,42.284,42.284,2600.0
2015-01-26 11:10:00,55.49,55.54,55.48,55.54,5200.0,42.3221,42.3603,42.3145,42.3603,5200.0
2015-01-26 11:15:00,55.54,55.56,55.41,55.44,6100.0,42.3603,42.3755,42.2611,42.284,6100.0
2015-01-26 11:20:00,55.41,55.46,55.35,55.35,5900.0,42.2611,42.2993,42.2154,42.2154,5900.0
2015-01-26 11:25:00,55.34,55.36,55.31,55.35,3700.0,42.2077,42.223,42.1849,42.2154,3700.0
2015-01-26 11:30:00,55.35,55.39,55.32,55.37,4500.0,42.2154,42.2459,42.1925,42.2306,4500.0
2015-01-26 11:35:00,55.33,55.37,55.31,55.34,2500.0,42.2001,42.2306,42.1849,42.2077,2500.0
2015-01-26 11:40:00,55.34,55.37,55.29,55.33,2400.0,42.2077,42.2306,42.1696,42.2001,2400.0
2015-01-26 11:45:00,55.31,55.34,55.29,55.34,4700.0,42.1849,42.2077,42.1696,42.2077,4700.0
2015-01-26 11:50:00,55.31,55.41,55.31,55.4,5700.0,42.1849,42.2611,42.1849,42.2535,5700.0
2015-01-26 11:55:00,55.41,55.43,55.36,55.42,4100.0,42.2611,42.2764,42.223,42.2688,4100.0
2015-01-26 12:00:00,55.39,55.42,55.36,55.37,3900.0,42.2459,42.2688,42.223,42.2306,3900.0
2015-01-26 12:05:00,55.37,55.38,55.34,55.36,4000.0,42.2306,42.2382,42.2077,42.223,4000.0
2015-01-26 12:10:00,55.35,55.37,55.33,55.36,4000.0,42.2154,42.2306,42.2001,42.223,4000.0
2015-01-26 12:15:00,55.35,55.42,55.34,55.38,3300.0,42.2154,42.2688,42.2077,42.2382,3300.0
2015-01-26 12:20:00,55.37,55.46,55.35,55.37,4900.0,42.2306,42.2993,42.2154,42.2306,4900.0
2015-01-26 12:25:00,55.36,55.41,55.36,55.37,3600.0,42.223,42.2611,42.223,42.2306,3600.0
2015-01-26 12:30:00,55.38,55.38,55.3,55.3,2900.0,42.2382,42.2382,42.1772,42.1772,2900.0
2015-01-26 12:35:00,55.28,55.33,55.28,55.33,6200.0,42.162,42.2001,42.162,42.2001,6200.0
2015-01-26 12:40:00,55.34,55.4,55.34,55.35,4000.0,42.2077,42.2535,42.2077,42.2154,4000.0
2015-01-26 12:45:00,55.37,55.38,55.33,55.34,2300.0,42.2306,42.2382,42.2001,42.2077,2300.0
2015-01-26 12:50:00,55.35,55.36,55.28,55.34,3800.0,42.2154,42.223,42.162,42.2077,3800.0
2015-01-26 12:55:00,55.33,55.33,55.29,55.3,1300.0,42.2001,42.2001,42.1696,42.1772,1300.0
2015-01-26 13:00:00,55.3,55.34,55.28,55.32,5200.0,42.1772,42.2077,42.162,42.1925,5200.0
2015-01-26 13:05:00,55.31,55.32,55.22,55.25,6000.0,42.1849,42.1925,42.1162,42.1391,6000.0
2015-01-26 13:10:00,55.28,55.28,55.26,55.26,1300.0,42.162,42.162,42.1467,42.1467,1300.0
2015-01-26 13:15:00,55.27,55.31,55.27,55.31,4200.0,42.1544,42.1849,42.1544,42.1849,4200.0
2015-01-26 13:20:00,55.31,55.32,55.28,55.3,2800.0,42.1849,42.1925,42.162,42.1772,2800.0
2015-01-26 13:25:00,55.3,55.41,55.28,55.39,8400.0,42.1772,42.2611,42.162,42.2459,8400.0
2015-01-26 13:30:00,55.42,55.44,55.4,55.4,3300.0,42.2688,42.284,42.2535,42.2535,3300.0
2015-01-26 13:35:00,55.38,55.42,55.36,55.36,5000.0,42.2382,42.2688,42.223,42.223,5000.0
2015-01-26 13:40:00,55.37,55.44,55.37,55.43,3600.0,42.2306,42.284,42.2306,42.2764,3600.0
2015-01-26 13:45:00,55.46,55.49,55.41,55.49,3300.0,42.2993,42.3221,42.2611,42.3221,3300.0
2015-01-26 13:50:00,55.48,55.53,55.46,55.49,6800.0,42.3145,42.3527,42.2993,42.3221,6800.0
2015-01-26 13:55:00,55.46,55.57,55.46,55.52,2700.0,42.2993,42.3832,42.2993,42.345,2700.0
2015-01-26 14:00:00,55.53,55.55,55.5,55.53,8300.0,42.3527,42.3679,42.3298,42.3527,8300.0
2015-01-26 14:05:00,55.52,55.54,55.47,55.48,4900.0,42.345,42.3603,42.3069,42.3145,4900.0
2015-01-26 14:10:00,55.46,55.47,55.35,55.37,9200.0,42.2993,42.3069,42.2154,42.2306,9200.0
2015-01-26 14:15:00,55.38,55.38,55.3,55.3,15800.0,42.2382,42.2382,42.1772,42.1772,15800.0
2015-01-26 14:20:00,55.3,55.33,55.3,55.33,10600.0,42.1772,42.2001,42.1772,42.2001,10600.0
2015-01-26 14:25:00,55.33,55.34,55.31,55.34,4500.0,42.2001,42.2077,42.1849,42.2077,4500.0
2015-01-26 14:30:00,55.35,55.43,55.35,55.43,3800.0,42.2154,42.2764,42.2154,42.2764,3800.0
2015-01-26 14:35:00,55.43,55.51,55.43,55.49,3500.0,42.2764,42.3374,42.2764,42.3221,3500.0
2015-01-26 14:40:00,55.49,55.54,55.48,55.52,10800.0,42.3221,42.3603,42.3145,42.345,10800.0
2015-01-26 14:45:00,55.52,55.52,55.48,55.48,7000.0,42.345,42.345,42.3145,42.3145,7000.0
2015-01-26 14:50:00,55.48,55.55,55.48,55.5,5900.0,42.3145,42.3679,42.3145,42.3298,5900.0
2015-01-26 14:55:00,55.52,55.55,55.48,55.48,4100.0,42.345,42.3679,42.3145,42.3145,4100.0
2015-01-26 15:00:00,55.48,55.48,55.41,55.41,3100.0,42.3145,42.3145,42.2611,42.2611,3100.0
2015-01-26 15:05:00,55.43,55.44,55.37,55.37,6000.0,42.2764,42.284,42.2306,42.2306,6000.0
2015-01-26 15:10:00,55.37,55.44,55.37,55.38,10500.0,42.2306,42.284,42.2306,42.2382,10500.0
2015-01-26 15:15:00,55.38,55.48,55.33,55.48,9500.0,42.2382,42.3145,42.2001,42.3145,9500.0
2015-01-26 15:20:00,55.49,55.5,55.45,55.5,7300.0,42.3221,42.3298,42.2916,42.3298,7300.0
2015-01-26 15:25:00,55.49,55.52,55.48,55.48,10700.0,42.3221,42.345,42.3145,42.3145,10700.0
2015-01-26 15:30:00,55.47,55.49,55.4,55.4,8400.0,42.3069,42.3221,42.2535,42.2535,8400.0
2015-01-26 15:35:00,55.41,55.52,55.4,55.49,12700.0,42.2611,42.345,42.2535,42.3221,12700.0
2015-01-26 15:40:00,55.49,55.49,55.4,55.4,10500.0,42.3221,42.3221,42.2535,42.2535,10500.0
2015-01-26 15:45:00,55.41,55.5,55.41,55.47,23700.0,42.2611,42.3298,42.2611,42.3069,23700.0
2015-01-26 15:50:00,55.48,55.55,55.48,55.55,21400.0,42.3145,42.3679,42.3145,42.3679,21400.0
2015-01-26 15:55:00,55.55,55.66,55.53,55.65,50200.0,42.3679,42.4518,42.3527,42.4442,50200.0
2015-01-27 09:30:00,54.93,55.25,54.85,55.0,8700.0,41.895,42.1391,41.834,41.9484,8700.0
2015-01-27 09:35:00,55.01,55.06,54.85,55.03,12600.0,41.9561,41.9942,41.834,41.9713,12600.0
2015-01-27 09:40:00,55.02,55.05,54.85,54.94,7800.0,41.9637,41.9866,41.834,41.9027,7800.0
2015-01-27 09:45:00,54.87,54.93,54.8,54.8,13000.0,41.8493,41.895,41.7959,41.7959,13000.0
2015-01-27 09:50:00,54.81,54.83,54.65,54.78,8900.0,41.8035,41.8188,41.6815,41.7806,8900.0
2015-01-27 09:55:00,54.8,54.8,54.73,54.79,3000.0,41.7959,41.7959,41.7425,41.7883,3000.0
2015-01-27 10:00:00,54.83,55.1,54.75,55.06,15900.0,41.8188,42.0247,41.7577,41.9942,15900.0
2015-01-27 10:05:00,55.18,55.19,55.0,55.12,9900.0,42.0857,42.0933,41.9484,42.0399,9900.0
2015-01-27 10:10:00,55.11,55.14,54.93,54.93,5800.0,42.0323,42.0552,41.895,41.895,5800.0
2015-01-27 10:15:00,54.93,55.12,54.92,55.12,6000.0,41.895,42.0399,41.8874,42.0399,6000.0
2015-01-27 10:20:00,55.18,55.27,55.12,55.26,8800.0,42.0857,42.1544,42.0399,42.1467,8800.0
2015-01-27 10:25:00,55.22,55.58,55.22,55.41,19600.0,42.1162,42.3908,42.1162,42.2611,19600.0
2015-01-27 10:30:00,55.39,55.39,55.22,55.22,10000.0,42.2459,42.2459,42.1162,42.1162,10000.0
2015-01-27 10:35:00,55.18,55.21,55.12,55.14,4800.0,42.0857,42.1086,42.0399,42.0552,4800.0
2015-01-27 10:40:00,55.14,55.19,55.04,55.04,4700.0,42.0552,42.0933,41.9789,41.9789,4700.0
2015-01-27 10:45:00,55.01,55.11,55.0,55.11,5600.0,41.9561,42.0323,41.9484,42.0323,5600.0
2015-01-27 10:50:00,55.1,55.21,55.1,55.21,2300.0,42.0247,42.1086,42.0247,42.1086,2300.0
2015-01-27 10:55:00,55.29,55.29,55.18,55.19,7100.0,42.1696,42.1696,42.0857,42.0933,7100.0
2015-01-27 11:00:00,55.19,55.27,55.16,55.2,10800.0,42.0933,42.1544,42.0705,42.101,10800.0
2015-01-27 11:05:00,55.19,55.27,55.16,55.25,8600.0,42.0933,42.1544,42.0705,42.1391,8600.0
2015-01-27 11:10:00,55.29,55.29,55.19,55.24,6600.0,42.1696,42.1696,42.0933,42.1315,6600.0
2015-01-27 11:15:00,55.29,55.35,55.25,55.25,3500.0,42.1696,42.2154,42.1391,42.1391,3500.0
2015-01-27 11:20:00,55.24,55.38,55.18,55.34,7300.0,42.1315,42.2382,42.0857,42.2077,7300.0
2015-01-27 11:25:00,55.31,55.31,55.18,55.27,2900.0,42.1849,42.1849,42.0857,42.1544,2900.0
2015-01-27 11:30:00,55.28,55.32,55.28,55.3,2800.0,42.162,42.1925,42.162,42.1772,2800.0
2015-01-27 11:35:00,55.3,55.3,55.17,55.22,5500.0,42.1772,42.1772,42.0781,42.1162,5500.0
2015-01-27 11:40:00,55.23,55.23,55.13,55.14,3700.0,42.1238,42.1238,42.0476,42.0552,3700.0
2015-01-27 11:45:00,55.15,55.16,55.09,55.09,4800.0,42.0628,42.0705,42.0171,42.0171,4800.0
2015-01-27 11:50:00,55.09,55.14,55.08,55.1,6300.0,42.0171,42.0552,42.0094,42.0247,6300.0
2015-01-27 11:55:00,55.07,55.12,55.0,55.02,3400.0,42.0018,42.0399,41.9484,41.9637,3400.0
2015-01-27 12:00:00,55.04,55.04,54.96,54.98,2400.0,41.9789,41.9789,41.9179,41.9332,2400.0
2015-01-27 12:05:00,54.97,55.04,54.93,55.03,7000.0,41.9255,41.9789,41.895,41.9713,7000.0
2015-01-27 12:10:00,55.02,55.08,54.98,55.0,1500.0,41.9637,42.0094,41.9332,41.9484,1500.0
2015-01-27 12:15:00,54.99,55.08,54.97,55.06,3800.0,41.9408,42.0094,41.9255,41.9942,3800.0
2015-01-27 12:20:00,55.03,55.04,55.02,55.02,1200.0,41.9713,41.9789,41.9637,41.9637,1200.0
2015-01-27 12:25:00,55.04,55.17,55.02,55.14,4700.0,41.9789,42.0781,41.9637,42.0552,4700.0
2015-01-27 12:30:00,55.11,55.2,55.07,55.16,4000.0,42.0323,42.101,42.0018,42.0705,4000.0
2015-01-27 12:35:00,55.18,55.18,55.07,55.14,2700.0,42.0857,42.0857,42.0018,42.0552,2700.0
2015-01-27 12:40:00,55.12,55.13,55.05,55.05,3200.0,42.0399,42.0476,41.9866,41.9866,3200.0
2015-01-27 12:45:00,55.05,55.06,55.01,55.04,3000.0,41.9866,41.9942,41.9561,41.9789,3000.0
2015-01-27 12:50:00,55.02,55.06,55.01,55.06,1200.0,41.9637,41.9942,41.9561,41.9942,1200.0
2015-01-27 12:55:00,55.05,55.07,55.01,55.04,1000.0,41.9866,42.0018,41.9561,41.9789,1000.0
2015-01-27 13:00:00,55.08,55.14,55.04,55.08,5800.0,42.0094,42.0552,41.9789,42.0094,5800.0
2015-01-27 13:05:00,55.07,55.12,55.03,55.12,1500.0,42.0018,42.0399,41.9713,42.0399,1500.0
2015-01-27 13:10:00,55.08,55.13,55.07,55.13,2200.0,42.0094,42.0476,42.0018,42.0476,2200.0
2015-01-27 13:15:00,55.18,55.27,55.18,55.22,3400.0,42.0857,42.1544,42.0857,42.1162,3400.0
2015-01-27 13:20:00,55.23,55.26,55.23,55.24,1200.0,42.1238,42.1467,42.1238,42.1315,1200.0
2015-01-27 13:25:00,55.22,55.23,55.17,55.17,2100.0,42.1162,42.1238,42.0781,42.0781,2100.0
2015-01-27 13:30:00,55.18,55.25,55.15,55.17,3000.0,42.0857,42.1391,42.0628,42.0781,3000.0
2015-01-27 13:35:00,55.15,55.17,55.15,55.16,1000.0,42.0628,42.0781,42.0628,42.0705,1000.0
2015-01-27 13:40:00,55.15,55.15,55.12,55.12,800.0,42.0628,42.0628,42.0399,42.0399,800.0
2015-01-27 13:45:00,55.08,55.11,55.03,55.08,2800.0,42.0094,42.0323,41.9713,42.0094,2800.0
2015-01-27 13:50:00,55.05,55.08,55.02,55.02,3400.0,41.9866,42.0094,41.9637,41.9637,3400.0
2015-01-27 13:55:00,55.02,55.05,55.02,55.03,3200.0,41.9637,41.9866,41.9637,41.9713,3200.0
2015-01-27 14:00:00,55.04,55.12,55.04,55.06,3200.0,41.9789,42.0399,41.9789,41.9942,3200.0
2015-01-27 14:05:00,55.05,55.11,55.05,55.09,2500.0,41.9866,42.0323,41.9866,42.0171,2500.0
2015-01-27 14:10:00,55.12,55.13,55.1,55.11,1000.0,42.0399,42.0476,42.0247,42.0323,1000.0
2015-01-27 14:15:00,55.12,55.19,55.08,55.19,5400.0,42.0399,42.0933,42.0094,42.0933,5400.0
2015-01-27 14:20:00,55.22,55.29,55.22,55.28,2700.0,42.1162,42.1696,42.1162,42.162,2700.0
2015-01-27 14:25:00,55.28,55.41,55.28,55.41,3300.0,42.162,42.2611,42.162,42.2611,3300.0
2015-01-27 14:30:00,55.37,55.38,55.34,55.38,1600.0,42.2306,42.2382,42.2077,42.2382,1600.0
2015-01-27 14:35:00,55.36,55.36,55.32,55.35,2600.0,42.223,42.223,42.1925,42.2154,2600.0
2015-01-27 14:40:00,55.38,55.38,55.25,55.29,3600.0,42.2382,42.2382,42.1391,42.1696,3600.0
2015-01-27 14:45:00,55.3,55.32,55.27,55.27,2400.0,42.1772,42.1925,42.1544,42.1544,2400.0
2015-01-27 14:50:00,55.27,55.31,55.23,55.26,20900.0,42.1544,42.1849,42.1238,42.1467,20900.0
2015-01-27 14:55:00,55.23,55.26,55.22,55.22,6700.0,42.1238,42.1467,42.1162,42.1162,6700.0
2015-01-27 15:00:00,55.23,55.25,55.21,55.21,3200.0,42.1238,42.1391,42.1086,42.1086,3200.0
2015-01-27 15:05:00,55.22,55.23,55.17,55.2,9100.0,42.1162,42.1238,42.0781,42.101,9100.0
2015-01-27 15:10:00,55.2,55.26,55.2,55.23,4700.0,42.101,42.1467,42.101,42.1238,4700.0
2015-01-27 15:15:00,55.22,55.25,55.19,55.19,6800.0,42.1162,42.1391,42.0933,42.0933,6800.0
2015-01-27 15:20:00,55.18,55.18,55.1,55.15,7100.0,42.0857,42.0857,42.0247,42.0628,7100.0
2015-01-27 15:25:00,55.12,55.12,55.05,55.07,7500.0,42.0399,42.0399,41.9866,42.0018,7500.0
2015-01-27 15:30:00,55.05,55.22,55.05,55.22,12100.0,41.9866,42.1162,41.9866,42.1162,12100.0
2015-01-27 15:35:00,55.2,55.2,55.11,55.12,7900.0,42.101,42.101,42.0323,42.0399,7900.0
2015-01-27 15:40:00,55.12,55.26,55.12,55.23,6500.0,42.0399,42.1467,42.0399,42.1238,6500.0
2015-01-27 15:45:00,55.22,55.23,55.18,55.19,13400.0,42.1162,42.1238,42.0857,42.0933,13400.0
2015-01-27 15:50:00,55.19,55.19,55.11,55.19,18200.0,42.0933,42.0933,42.0323,42.0933,18200.0
2015-01-27 15:55:00,55.2,55.2,55.15,55.17,24800.0,42.101,42.101,42.0628,42.0781,24800.0
2015-01-28 09:30:00,55.4,55.49,55.2,55.42,7100.0,42.2535,42.3221,42.101,42.2688,7100.0
2015-01-28 09:35:00,55.23,55.31,55.1,55.25,15800.0,42.1238,42.1849,42.0247,42.1391,15800.0
2015-01-28 09:40:00,55.22,55.47,55.13,55.31,16400.0,42.1162,42.3069,42.0476,42.1849,16400.0
2015-01-28 09:45:00,55.36,55.46,55.2,55.32,12800.0,42.223,42.2993,42.101,42.1925,12800.0
2015-01-28 09:50:00,55.38,55.39,55.21,55.27,8600.0,42.2382,42.2459,42.1086,42.1544,8600.0
2015-01-28 09:55:00,55.25,55.42,55.24,55.42,6900.0,42.1391,42.2688,42.1315,42.2688,6900.0
2015-01-28 10:00:00,55.43,55.45,55.25,55.25,12100.0,42.2764,42.2916,42.1391,42.1391,12100.0
2015-01-28 10:05:00,55.28,55.31,55.24,55.29,1800.0,42.162,42.1849,42.1315,42.1696,1800.0
2015-01-28 10:10:00,55.29,55.36,55.24,55.29,7900.0,42.1696,42.223,42.1315,42.1696,7900.0
2015-01-28 10:15:00,55.16,55.19,55.05,55.06,4000.0,42.0705,42.0933,41.9866,41.9942,4000.0
2015-01-28 10:20:00,55.06,55.24,55.05,55.24,10000.0,41.9942,42.1315,41.9866,42.1315,10000.0
2015-01-28 10:25:00,55.16,55.2,55.08,55.15,7600.0,42.0705,42.101,42.0094,42.0628,7600.0
2015-01-28 10:30:00,55.1,55.26,55.09,55.21,14900.0,42.0247,42.1467,42.0171,42.1086,14900.0
2015-01-28 10:35:00,55.15,55.16,55.0,55.0,6100.0,42.0628,42.0705,41.9484,41.9484,6100.0
2015-01-28 10:40:00,55.01,55.08,54.99,55.02,4700.0,41.9561,42.0094,41.9408,41.9637,4700.0
2015-01-28 10:45:00,55.0,55.0,54.95,54.99,800.0,41.9484,41.9484,41.9103,41.9408,800.0
2015-01-28 10:50:00,55.0,55.17,54.98,54.98,16100.0,41.9484,42.0781,41.9332,41.9332,16100.0
2015-01-28 10:55:00,54.97,54.97,54.83,54.83,4300.0,41.9255,41.9255,41.8188,41.8188,4300.0
2015-01-28 11:00:00,54.8,55.02,54.79,54.98,10900.0,41.7959,41.9637,41.7883,41.9332,10900.0
2015-01-28 11:05:00,55.03,55.15,54.96,55.15,7800.0,41.9713,42.0628,41.9179,42.0628,7800.0
2015-01-28 11:10:00,55.13,55.17,55.04,55.09,10100.0,42.0476,42.0781,41.9789,42.0171,10100.0
2015-01-28 11:15:00,55.07,55.07,54.99,55.03,15100.0,42.0018,42.0018,41.9408,41.9713,15100.0
2015-01-28 11:20:00,55.02,55.08,54.94,54.98,5500.0,41.9637,42.0094,41.9027,41.9332,5500.0
2015-01-28 11:25:00,55.0,55.12,54.96,55.12,3200.0,41.9484,42.0399,41.9179,42.0399,3200.0
2015-01-28 11:30:00,55.03,55.09,54.98,55.09,3800.0,41.9713,42.0171,41.9332,42.0171,3800.0
2015-01-28 11:35:00,55.07,55.14,54.84,55.02,28900.0,42.0018,42.0552,41.8264,41.9637,28900.0
2015-01-28 11:40:00,55.07,55.07,54.98,55.04,5300.0,42.0018,42.0018,41.9332,41.9789,5300.0
2015-01-28 11:45:00,55.05,55.18,55.05,55.17,6200.0,41.9866,42.0857,41.9866,42.0781,6200.0
2015-01-28 11:50:00,55.17,55.19,55.16,55.18,2800.0,42.0781,42.0933,42.0705,42.0857,2800.0
2015-01-28 11:55:00,55.14,55.14,54.99,55.08,13800.0,42.0552,42.0552,41.9408,42.0094,13800.0
2015-01-28 12:00:00,55.08,55.23,55.08,55.21,5500.0,42.0094,42.1238,42.0094,42.1086,5500.0
2015-01-28 12:05:00,55.14,55.18,55.14,55.17,1500.0,42.0552,42.0857,42.0552,42.0781,1500.0
2015-01-28 12:10:00,55.19,55.2,55.15,55.15,1900.0,42.0933,42.101,42.0628,42.0628,1900.0
2015-01-28 12:15:00,55.14,55.24,55.14,55.24,2700.0,42.0552,42.1315,42.0552,42.1315,2700.0
2015-01-28 12:20:00,55.25,55.25,55.2,55.25,2700.0,42.1391,42.1391,42.101,42.1391,2700.0
2015-01-28 12:25:00,55.3,55.38,55.28,55.35,5800.0,42.1772,42.2382,42.162,42.2154,5800.0
2015-01-28 12:30:00,55.31,55.37,55.31,55.34,2300.0,42.1849,42.2306,42.1849,42.2077,2300.0
2015-01-28 12:35:00,55.33,55.34,55.28,55.28,2000.0,42.2001,42.2077,42.162,42.162,2000.0
2015-01-28 12:40:00,55.29,55.32,55.27,55.3,3100.0,42.1696,42.1925,42.1544,42.1772,3100.0
2015-01-28 12:45:00,55.29,55.31,55.08,55.08,17100.0,42.1696,42.1849,42.0094,42.0094,17100.0
2015-01-28 12:50:00,55.11,55.15,55.11,55.11,6200.0,42.0323,42.0628,42.0323,42.0323,6200.0
2015-01-28 12:55:00,55.08,55.23,55.07,55.23,5200.0,42.0094,42.1238,42.0018,42.1238,5200.0
2015-01-28 13:00:00,55.22,55.22,55.19,55.21,2300.0,42.1162,42.1162,42.0933,42.1086,2300.0
2015-01-28 13:05:00,55.21,55.21,55.14,55.17,4400.0,42.1086,42.1086,42.0552,42.0781,4400.0
2015-01-28 13:10:00,55.15,55.17,55.1,55.11,2200.0,42.0628,42.0781,42.0247,42.0323,2200.0
2015-01-28 13:15:00,55.12,55.15,55.11,55.11,1100.0,42.0399,42.0628,42.0323,42.0323,1100.0
2015-01-28 13:20:00,55.09,55.17,55.09,55.17,800.0,42.0171,42.0781,42.0171,42.0781,800.0
2015-01-28 13:25:00,55.15,55.15,55.13,55.14,1700.0,42.0628,42.0628,42.0476,42.0552,1700.0
2015-01-28 13:30:00,55.13,55.19,55.1,55.18,3200.0,42.0476,42.0933,42.0247,42.0857,3200.0
2015-01-28 13:35:00,55.17,55.17,55.13,55.17,2400.0,42.0781,42.0781,42.0476,42.0781,2400.0
2015-01-28 13:40:00,55.17,55.18,55.15,55.17,1600.0,42.0781,42.0857,42.0628,42.0781,1600.0
2015-01-28 13:45:00,55.16,55.2,55.15,55.19,4800.0,42.0705,42.101,42.0628,42.0933,4800.0
2015-01-28 13:50:00,55.19,55.24,55.18,55.21,4600.0,42.0933,42.1315,42.0857,42.1086,4600.0
2015-01-28 13:55:00,55.2,55.21,55.17,55.18,3700.0,42.101,42.1086,42.0781,42.0857,3700.0
2015-01-28 14:00:00,55.19,55.42,55.19,55.38,9500.0,42.0933,42.2688,42.0933,42.2382,9500.0
2015-01-28 14:05:00,55.31,55.35,55.15,55.16,12700.0,42.1849,42.2154,42.0628,42.0705,12700.0
2015-01-28 14:10:00,55.13,55.25,55.12,55.25,5400.0,42.0476,42.1391,42.0399,42.1391,5400.0
2015-01-28 14:15:00,55.24,55.29,55.21,55.23,3800.0,42.1315,42.1696,42.1086,42.1238,3800.0
2015-01-28 14:20:00,55.22,55.26,55.2,55.26,3200.0,42.1162,42.1467,42.101,42.1467,3200.0
2015-01-28 14:25:00,55.26,55.31,55.15,55.15,26900.0,42.1467,42.1849,42.0628,42.0628,26900.0
2015-01-28 14:30:00,55.13,55.18,54.98,55.07,14000.0,42.0476,42.0857,41.9332,42.0018,14000.0
2015-01-28 14:35:00,55.06,55.16,54.99,55.15,15500.0,41.9942,42.0705,41.9408,42.0628,15500.0
2015-01-28 14:40:00,55.11,55.26,55.08,55.22,9400.0,42.0323,42.1467,42.0094,42.1162,9400.0
2015-01-28 14:45:00,55.22,55.27,55.21,55.21,6100.0,42.1162,42.1544,42.1086,42.1086,6100.0
2015-01-28 14:50:00,55.2,55.43,55.19,55.37,7900.0,42.101,42.2764,42.0933,42.2306,7900.0
2015-01-28 14:55:00,55.38,55.38,55.24,55.24,3500.0,42.2382,42.2382,42.1315,42.1315,3500.0
2015-01-28 15:00:00,55.25,55.39,55.25,55.31,8300.0,42.1391,42.2459,42.1391,42.1849,8300.0
2015-01-28 15:05:00,55.29,55.33,55.24,55.31,9600.0,42.1696,42.2001,42.1315,42.1849,9600.0
2015-01-28 15:10:00,55.33,55.35,55.17,55.23,14200.0,42.2001,42.2154,42.0781,42.1238,14200.0
2015-01-28 15:15:00,55.21,55.21,55.13,55.14,12900.0,42.1086,42.1086,42.0476,42.0552,12900.0
2015-01-28 15:20:00,55.13,55.25,55.12,55.19,16500.0,42.0476,42.1391,42.0399,42.0933,16500.0
2015-01-28 15:25:00,55.19,55.2,55.05,55.15,17800.0,42.0933,42.101,41.9866,42.0628,17800.0
2015-01-28 15:30:00,55.13,55.18,55.07,55.14,33500.0,42.0476,42.0857,42.0018,42.0552,33500.0
2015-01-28 15:35:00,55.0,55.08,54.98,54.98,10700.0,41.9484,42.0094,41.9332,41.9332,10700.0
2015-01-28 15:40:00,54.96,55.01,54.84,54.86,15100.0,41.9179,41.9561,41.8264,41.8416,15100.0
2015-01-28 15:45:00,54.87,54.91,54.8,54.91,28100.0,41.8493,41.8798,41.7959,41.8798,28100.0
2015-01-28 15:50:00,54.89,54.92,54.82,54.89,15400.0,41.8645,41.8874,41.8111,41.8645,15400.0
2015-01-28 15:55:00,54.89,54.94,54.84,54.85,27300.0,41.8645,41.9027,41.8264,41.834,27300.0
2015-01-29 09:30:00,55.1,55.1,54.63,54.75,6100.0,42.0247,42.0247,41.6662,41.7577,6100.0
2015-01-29 09:35:00,54.8,55.06,54.8,54.98,4000.0,41.7959,41.9942,41.7959,41.9332,4000.0
2015-01-29 09:40:00,55.05,55.05,54.68,54.7,5800.0,41.9866,41.9866,41.7044,41.7196,5800.0
2015-01-29 09:45:00,54.67,54.8,54.61,54.8,3300.0,41.6967,41.7959,41.651,41.7959,3300.0
2015-01-29 09:50:00,54.83,55.05,54.79,55.05,12300.0,41.8188,41.9866,41.7883,41.9866,12300.0
2015-01-29 09:55:00,55.14,55.16,54.99,54.99,12200.0,42.0552,42.0705,41.9408,41.9408,12200.0
2015-01-29 10:00:00,54.95,54.96,54.87,54.87,5100.0,41.9103,41.9179,41.8493,41.8493,5100.0
2015-01-29 10:05:00,54.93,55.05,54.8,54.83,11000.0,41.895,41.9866,41.7959,41.8188,11000.0
2015-01-29 10:10:00,54.82,54.82,54.73,54.73,1800.0,41.8111,41.8111,41.7425,41.7425,1800.0
2015-01-29 10:15:00,54.73,54.84,54.63,54.84,3700.0,41.7425,41.8264,41.6662,41.8264,3700.0
2015-01-29 10:20:00,54.81,54.83,54.64,54.64,8500.0,41.8035,41.8188,41.6739,41.6739,8500.0
2015-01-29 10:25:00,54.71,54.85,54.7,54.85,3100.0,41.7272,41.834,41.7196,41.834,3100.0
2015-01-29 10:30:00,54.85,54.85,54.77,54.82,3400.0,41.834,41.834,41.773,41.8111,3400.0
2015-01-29 10:35:00,54.8,54.85,54.73,54.85,6900.0,41.7959,41.834,41.7425,41.834,6900.0
2015-01-29 10:40:00,54.88,54.88,54.68,54.82,17100.0,41.8569,41.8569,41.7044,41.8111,17100.0
2015-01-29 10:45:00,54.79,54.82,54.71,54.77,5800.0,41.7883,41.8111,41.7272,41.773,5800.0
2015-01-29 10:50:00,54.77,54.82,54.69,54.69,1500.0,41.773,41.8111,41.712,41.712,1500.0
2015-01-29 10:55:00,54.75,54.79,54.68,54.78,6000.0,41.7577,41.7883,41.7044,41.7806,6000.0
2015-01-29 11:00:00,54.82,54.87,54.76,54.81,8300.0,41.8111,41.8493,41.7654,41.8035,8300.0
2015-01-29 11:05:00,54.82,54.92,54.79,54.92,7300.0,41.8111,41.8874,41.7883,41.8874,7300.0
2015-01-29 11:10:00,54.93,55.0,54.92,55.0,4900.0,41.895,41.9484,41.8874,41.9484,4900.0
2015-01-29 11:15:00,54.98,55.1,54.97,54.98,7400.0,41.9332,42.0247,41.9255,41.9332,7400.0
2015-01-29 11:20:00,54.98,55.06,54.96,55.03,3000.0,41.9332,41.9942,41.9179,41.9713,3000.0
2015-01-29 11:25:00,55.0,55.02,54.9,54.91,7500.0,41.9484,41.9637,41.8722,41.8798,7500.0
2015-01-29 11:30:00,54.91,54.96,54.89,54.94,7100.0,41.8798,41.9179,41.8645,41.9027,7100.0
2015-01-29 11:35:00,54.93,54.99,54.93,54.96,1100.0,41.895,41.9408,41.895,41.9179,1100.0
2015-01-29 11:40:00,54.95,55.0,54.94,54.95,1500.0,41.9103,41.9484,41.9027,41.9103,1500.0
2015-01-29 11:45:00,54.93,54.94,54.88,54.89,3800.0,41.895,41.9027,41.8569,41.8645,3800.0
2015-01-29 11:50:00,54.89,54.94,54.87,54.87,1900.0,41.8645,41.9027,41.8493,41.8493,1900.0
2015-01-29 11:55:00,54.86,54.93,54.86,54.9,3500.0,41.8416,41.895,41.8416,41.8722,3500.0
2015-01-29 12:00:00,54.88,55.07,54.88,55.07,4000.0,41.8569,42.0018,41.8569,42.0018,4000.0
2015-01-29 12:05:00,55.04,55.05,55.02,55.02,3100.0,41.9789,41.9866,41.9637,41.9637,3100.0
2015-01-29 12:10:00,55.03,55.09,55.03,55.05,2400.0,41.9713,42.0171,41.9713,41.9866,2400.0
2015-01-29 12:15:00,55.05,55.05,54.97,54.98,3100.0,41.9866,41.9866,41.9255,41.9332,3100.0
2015-01-29 12:20:00,54.98,55.0,54.9,54.96,2600.0,41.9332,41.9484,41.8722,41.9179,2600.0
2015-01-29 12:25:00,54.94,55.0,54.91,55.0,2000.0,41.9027,41.9484,41.8798,41.9484,2000.0
2015-01-29 12:30:00,54.97,55.05,54.95,55.05,2100.0,41.9255,41.9866,41.9103,41.9866,2100.0
2015-01-29 12:35:00,54.99,55.01,54.93,54.93,5300.0,41.9408,41.9561,41.895,41.895,5300.0
2015-01-29 12:40:00,54.94,54.94,54.83,54.83,3600.0,41.9027,41.9027,41.8188,41.8188,3600.0
2015-01-29 12:45:00,54.8,54.85,54.77,54.85,2800.0,41.7959,41.834,41.773,41.834,2800.0
2015-01-29 12:50:00,54.8,54.85,54.79,54.85,1200.0,41.7959,41.834,41.7883,41.834,1200.0
2015-01-29 12:55:00,54.85,54.88,54.81,54.88,1400.0,41.834,41.8569,41.8035,41.8569,1400.0
2015-01-29 13:00:00,54.84,54.84,54.76,54.77,1400.0,41.8264,41.8264,41.7654,41.773,1400.0
2015-01-29 13:05:00,54.76,54.84,54.72,54.84,11100.0,41.7654,41.8264,41.7349,41.8264,11100.0
2015-01-29 13:10:00,54.83,54.86,54.83,54.84,800.0,41.8188,41.8416,41.8188,41.8264,800.0
2015-01-29 13:15:00,54.85,54.92,54.84,54.86,2900.0,41.834,41.8874,41.8264,41.8416,2900.0
2015-01-29 13:20:00,54.87,54.91,54.87,54.91,1000.0,41.8493,41.8798,41.8493,41.8798,1000.0
2015-01-29 13:25:00,54.92,54.94,54.84,54.93,4600.0,41.8874,41.9027,41.8264,41.895,4600.0
2015-01-29 13:30:00,54.9,54.93,54.85,54.93,3600.0,41.8722,41.895,41.834,41.895,3600.0
2015-01-29 13:35:00,54.92,54.98,54.92,54.98,800.0,41.8874,41.9332,41.8874,41.9332,800.0
2015-01-29 13:40:00,55.0,55.12,54.99,55.08,6300.0,41.9484,42.0399,41.9408,42.0094,6300.0
2015-01-29 13:45:00,55.07,55.13,55.05,55.13,4700.0,42.0018,42.0476,41.9866,42.0476,4700.0
2015-01-29 13:50:00,55.15,55.21,55.15,55.2,2800.0,42.0628,42.1086,42.0628,42.101,2800.0
2015-01-29 13:55:00,55.21,55.23,55.17,55.17,4400.0,42.1086,42.1238,42.0781,42.0781,4400.0
2015-01-29 14:00:00,55.17,55.21,55.05,55.05,5500.0,42.0781,42.1086,41.9866,41.9866,5500.0
2015-01-29 14:05:00,55.09,55.13,54.94,54.94,9300.0,42.0171,42.0476,41.9027,41.9027,9300.0
2015-01-29 14:10:00,54.96,55.0,54.95,55.0,2200.0,41.9179,41.9484,41.9103,41.9484,2200.0
2015-01-29 14:15:00,55.01,55.05,55.0,55.02,4400.0,41.9561,41.9866,41.9484,41.9637,4400.0
2015-01-29 14:20:00,55.02,55.06,55.0,55.0,3200.0,41.9637,41.9942,41.9484,41.9484,3200.0
2015-01-29 14:25:00,55.02,55.04,55.0,55.04,4700.0,41.9637,41.9789,41.9484,41.9789,4700.0
2015-01-29 14:30:00,55.04,55.1,55.04,55.1,4100.0,41.9789,42.0247,41.9789,42.0247,4100.0
2015-01-29 14:35:00,55.11,55.15,55.1,55.15,6000.0,42.0323,42.0628,42.0247,42.0628,6000.0
2015-01-29 14:40:00,55.14,55.22,55.11,55.14,14000.0,42.0552,42.1162,42.0323,42.0552,14000.0
2015-01-29 14:45:00,55.15,55.15,55.05,55.05,3900.0,42.0628,42.0628,41.9866,41.9866,3900.0
2015-01-29 14:50:00,55.05,55.05,55.02,55.03,4600.0,41.9866,41.9866,41.9637,41.9713,4600.0
2015-01-29 14:55:00,55.03,55.09,55.02,55.06,5100.0,41.9713,42.0171,41.9637,41.9942,5100.0
2015-01-29 15:00:00,55.06,55.09,55.04,55.05,5800.0,41.9942,42.0171,41.9789,41.9866,5800.0
2015-01-29 15:05:00,55.03,55.14,55.03,55.14,5800.0,41.9713,42.0552,41.9713,42.0552,5800.0
2015-01-29 15:10:00,55.13,55.15,55.07,55.07,4400.0,42.0476,42.0628,42.0018,42.0018,4400.0
2015-01-29 15:15:00,55.09,55.18,55.07,55.18,5200.0,42.0171,42.0857,42.0018,42.0857,5200.0
2015-01-29 15:20:00,55.19,55.25,55.16,55.22,6700.0,42.0933,42.1391,42.0705,42.1162,6700.0
2015-01-29 15:25:00,55.2,55.24,55.19,55.19,19200.0,42.101,42.1315,42.0933,42.0933,19200.0
2015-01-29 15:30:00,55.19,55.21,55.14,55.16,7700.0,42.0933,42.1086,42.0552,42.0705,7700.0
2015-01-29 15:35:00,55.16,55.2,55.12,55.17,21300.0,42.0705,42.101,42.0399,42.0781,21300.0
2015-01-29 15:40:00,55.18,55.19,55.06,55.06,13700.0,42.0857,42.0933,41.9942,41.9942,13700.0
2015-01-29 15:45:00,55.05,55.07,54.99,55.04,26100.0,41.9866,42.0018,41.9408,41.9789,26100.0
2015-01-29 15:50:00,55.04,55.12,55.01,55.11,17800.0,41.9789,42.0399,41.9561,42.0323,17800.0
2015-01-29 15:55:00,55.11,55.2,55.11,55.14,28100.0,42.0323,42.101,42.0323,42.0552,28100.0
2015-01-30 09:30:00,52.48,52.81,51.73,51.86,156400.0,40.0264,40.2781,39.4544,39.5535,156400.0
2015-01-30 09:35:00,51.87,52.61,51.86,52.6,156700.0,39.5612,40.1256,39.5535,40.1179,156700.0
2015-01-30 09:40:00,52.62,52.7,52.01,52.23,93900.0,40.1332,40.1942,39.668,39.8357,93900.0
2015-01-30 09:45:00,52.22,52.36,52.0,52.02,111900.0,39.8281,39.9349,39.6603,39.6756,111900.0
2015-01-30 09:50:00,52.03,52.15,52.0,52.0,71900.0,39.6832,39.7747,39.6603,39.6603,71900.0
2015-01-30 09:55:00,52.0,52.05,51.63,51.76,68100.0,39.6603,39.6985,39.3781,39.4773,68100.0
2015-01-30 10:00:00,51.71,52.12,51.66,51.93,105200.0,39.4391,39.7519,39.401,39.6069,105200.0
2015-01-30 10:05:00,51.95,52.31,51.95,52.3,59600.0,39.6222,39.8968,39.6222,39.8891,59600.0
2015-01-30 10:10:00,52.3,52.45,52.23,52.3,38500.0,39.8891,40.0035,39.8357,39.8891,38500.0
2015-01-30 10:15:00,52.29,52.36,52.25,52.26,22700.0,39.8815,39.9349,39.851,39.8586,22700.0
2015-01-30 10:20:00,52.26,52.28,51.91,51.93,68300.0,39.8586,39.8739,39.5917,39.6069,68300.0
2015-01-30 10:25:00,51.93,52.14,51.92,52.01,11000.0,39.6069,39.7671,39.5993,39.668,11000.0
2015-01-30 10:30:00,52.01,52.02,51.72,51.75,33400.0,39.668,39.6756,39.4468,39.4697,33400.0
2015-01-30 10:35:00,51.79,51.89,51.68,51.75,32500.0,39.5002,39.5764,39.4163,39.4697,32500.0
2015-01-30 10:40:00,51.78,51.96,51.78,51.85,19700.0,39.4925,39.6298,39.4925,39.5459,19700.0
2015-01-30 10:45:00,51.85,51.99,51.84,51.96,32400.0,39.5459,39.6527,39.5383,39.6298,32400.0
2015-01-30 10:50:00,51.95,52.02,51.95,51.98,13100.0,39.6222,39.6756,39.6222,39.6451,13100.0
2015-01-30 10:55:00,51.98,52.09,51.89,52.05,16000.0,39.6451,39.729,39.5764,39.6985,16000.0
2015-01-30 11:00:00,52.06,52.06,51.89,51.91,18800.0,39.7061,39.7061,39.5764,39.5917,18800.0
2015-01-30 11:05:00,51.89,51.93,51.8,51.83,27900.0,39.5764,39.6069,39.5078,39.5307,27900.0
2015-01-30 11:10:00,51.84,51.85,51.72,51.76,18900.0,39.5383,39.5459,39.4468,39.4773,18900.0
2015-01-30 11:15:00,51.78,51.79,51.69,51.73,21600.0,39.4925,39.5002,39.4239,39.4544,21600.0
2015-01-30 11:20:00,51.76,51.76,51.67,51.7,44700.0,39.4773,39.4773,39.4086,39.4315,44700.0
2015-01-30 11:25:00,51.69,51.79,51.69,51.75,29600.0,39.4239,39.5002,39.4239,39.4697,29600.0
2015-01-30 11:30:00,51.73,51.83,51.72,51.77,42900.0,39.4544,39.5307,39.4468,39.4849,42900.0
2015-01-30 11:35:00,51.77,51.81,51.6,51.62,48300.0,39.4849,39.5154,39.3552,39.3705,48300.0
2015-01-30 11:40:00,51.64,51.77,51.55,51.57,29000.0,39.3858,39.4849,39.3171,39.3324,29000.0
2015-01-30 11:45:00,51.57,51.6,51.52,51.52,25600.0,39.3324,39.3552,39.2942,39.2942,25600.0
2015-01-30 11:50:00,51.54,51.56,51.52,51.53,13900.0,39.3095,39.3247,39.2942,39.3019,13900.0
2015-01-30 11:55:00,51.53,51.67,51.52,51.6,27800.0,39.3019,39.4086,39.2942,39.3552,27800.0
2015-01-30 12:00:00,51.61,51.75,51.6,51.65,23000.0,39.3629,39.4697,39.3552,39.3934,23000.0
2015-01-30 12:05:00,51.68,51.69,51.61,51.62,10800.0,39.4163,39.4239,39.3629,39.3705,10800.0
2015-01-30 12:10:00,51.62,51.64,51.44,51.55,60100.0,39.3705,39.3858,39.2332,39.3171,60100.0
2015-01-30 12:15:00,51.55,51.56,51.52,51.54,8200.0,39.3171,39.3247,39.2942,39.3095,8200.0
2015-01-30 12:20:00,51.56,51.56,51.41,51.49,27500.0,39.3247,39.3247,39.2103,39.2714,27500.0
2015-01-30 12:25:00,51.48,51.54,51.48,51.49,70000.0,39.2637,39.3095,39.2637,39.2714,70000.0
2015-01-30 12:30:00,51.5,51.5,51.39,51.4,12600.0,39.279,39.279,39.1951,39.2027,12600.0
2015-01-30 12:35:00,51.42,51.42,51.26,51.32,20900.0,39.218,39.218,39.0959,39.1417,20900.0
2015-01-30 12:40:00,51.32,51.32,51.26,51.28,13200.0,39.1417,39.1417,39.0959,39.1112,13200.0
2015-01-30 12:45:00,51.27,51.28,51.17,51.25,59900.0,39.1036,39.1112,39.0273,39.0883,59900.0
2015-01-30 12:50:00,51.25,51.4,51.25,51.31,34500.0,39.0883,39.2027,39.0883,39.1341,34500.0
2015-01-30 12:55:00,51.32,51.32,51.16,51.23,32800.0,39.1417,39.1417,39.0197,39.073,32800.0
2015-01-30 13:00:00,51.23,51.28,51.21,51.23,10600.0,39.073,39.1112,39.0578,39.073,10600.0
2015-01-30 13:05:00,51.22,51.23,51.16,51.17,16400.0,39.0654,39.073,39.0197,39.0273,16400.0
2015-01-30 13:10:00,51.16,51.17,51.01,51.04,27400.0,39.0197,39.0273,38.9053,38.9281,27400.0
2015-01-30 13:15:00,51.01,51.04,50.87,50.89,42000.0,38.9053,38.9281,38.7985,38.8137,42000.0
2015-01-30 13:20:00,50.9,51.02,50.83,50.89,42500.0,38.8214,38.9129,38.768,38.8137,42500.0
2015-01-30 13:25:00,50.86,51.26,50.85,51.23,37200.0,38.7909,39.0959,38.7832,39.073,37200.0
2015-01-30 13:30:00,51.21,51.31,51.14,51.3,10600.0,39.0578,39.1341,39.0044,39.1264,10600.0
2015-01-30 13:35:00,51.32,51.49,51.3,51.49,15600.0,39.1417,39.2714,39.1264,39.2714,15600.0
2015-01-30 13:40:00,51.49,51.54,51.44,51.5,113200.0,39.2714,39.3095,39.2332,39.279,113200.0
2015-01-30 13:45:00,51.5,51.56,51.49,51.52,12100.0,39.279,39.3247,39.2714,39.2942,12100.0
2015-01-30 13:50:00,51.51,51.51,51.36,51.37,14200.0,39.2866,39.2866,39.1722,39.1798,14200.0
2015-01-30 13:55:00,51.37,51.43,51.33,51.38,9900.0,39.1798,39.2256,39.1493,39.1875,9900.0
2015-01-30 14:00:00,51.35,51.38,51.31,51.35,17000.0,39.1646,39.1875,39.1341,39.1646,17000.0
2015-01-30 14:05:00,51.35,51.35,51.17,51.25,14300.0,39.1646,39.1646,39.0273,39.0883,14300.0
2015-01-30 14:10:00,51.24,51.25,51.15,51.24,12900.0,39.0807,39.0883,39.012,39.0807,12900.0
2015-01-30 14:15:00,51.25,51.46,51.23,51.46,18300.0,39.0883,39.2485,39.073,39.2485,18300.0
2015-01-30 14:20:00,51.46,51.51,51.44,51.49,21600.0,39.2485,39.2866,39.2332,39.2714,21600.0
2015-01-30 14:25:00,51.48,51.51,51.44,51.5,18600.0,39.2637,39.2866,39.2332,39.279,18600.0
2015-01-30 14:30:00,51.5,51.54,51.45,51.49,57300.0,39.279,39.3095,39.2408,39.2714,57300.0
2015-01-30 14:35:00,51.5,51.5,51.46,51.5,19800.0,39.279,39.279,39.2485,39.279,19800.0
2015-01-30 14:40:00,51.5,51.51,51.37,51.37,27700.0,39.279,39.2866,39.1798,39.1798,27700.0
2015-01-30 14:45:00,51.37,51.46,51.33,51.36,24100.0,39.1798,39.2485,39.1493,39.1722,24100.0
2015-01-30 14:50:00,51.35,51.35,51.26,51.26,21000.0,39.1646,39.1646,39.0959,39.0959,21000.0
2015-01-30 14:55:00,51.26,51.27,51.09,51.18,39900.0,39.0959,39.1036,38.9663,39.0349,39900.0
2015-01-30 15:00:00,51.19,51.34,51.18,51.33,29900.0,39.0425,39.1569,39.0349,39.1493,29900.0
2015-01-30 15:05:00,51.34,51.41,51.32,51.41,39800.0,39.1569,39.2103,39.1417,39.2103,39800.0
2015-01-30 15:10:00,51.41,51.5,51.39,51.49,55900.0,39.2103,39.279,39.1951,39.2714,55900.0
2015-01-30 15:15:00,51.49,51.5,51.39,51.39,44100.0,39.2714,39.279,39.1951,39.1951,44100.0
2015-01-30 15:20:00,51.39,51.41,51.26,51.3,37800.0,39.1951,39.2103,39.0959,39.1264,37800.0
2015-01-30 15:25:00,51.3,51.46,51.26,51.39,40000.0,39.1264,39.2485,39.0959,39.1951,40000.0
2015-01-30 15:30:00,51.38,51.41,51.3,51.4,36000.0,39.1875,39.2103,39.1264,39.2027,36000.0
2015-01-30 15:35:00,51.39,51.46,51.36,51.4,46300.0,39.1951,39.2485,39.1722,39.2027,46300.0
2015-01-30 15:40:00,51.41,51.44,51.2,51.34,52100.0,39.2103,39.2332,39.0502,39.1569,52100.0
2015-01-30 15:45:00,51.36,51.53,51.36,51.46,61600.0,39.1722,39.3019,39.1722,39.2485,61600.0
2015-01-30 15:50:00,51.45,51.5,51.43,51.48,58200.0,39.2408,39.279,39.2256,39.2637,58200.0
2015-01-30 15:55:00,51.49,51.67,51.49,51.64,159700.0,39.2714,39.4086,39.2714,39.3858,159700.0
2015-02-02 09:30:00,51.81,52.18,51.65,52.16,29400.0,39.5154,39.7976,39.3934,39.7824,29400.0
2015-02-02 09:35:00,52.16,52.43,52.14,52.32,7500.0,39.7824,39.9883,39.7671,39.9044,7500.0
2015-02-02 09:40:00,52.31,52.42,52.15,52.3,24900.0,39.8968,39.9807,39.7747,39.8891,24900.0
2015-02-02 09:45:00,52.3,52.49,52.2,52.26,30600.0,39.8891,40.034,39.8129,39.8586,30600.0
2015-02-02 09:50:00,52.28,52.4,52.06,52.32,38100.0,39.8739,39.9654,39.7061,39.9044,38100.0
2015-02-02 09:55:00,52.33,52.4,52.22,52.23,25000.0,39.912,39.9654,39.8281,39.8357,25000.0
2015-02-02 10:00:00,52.19,52.23,51.96,52.02,19200.0,39.8052,39.8357,39.6298,39.6756,19200.0
2015-02-02 10:05:00,52.04,52.04,51.77,51.98,46400.0,39.6908,39.6908,39.4849,39.6451,46400.0
2015-02-02 10:10:00,51.92,52.17,51.9,52.07,11900.0,39.5993,39.79,39.5841,39.7137,11900.0
2015-02-02 10:15:00,52.02,52.25,52.02,52.25,15100.0,39.6756,39.851,39.6756,39.851,15100.0
2015-02-02 10:20:00,52.23,52.43,52.2,52.38,21100.0,39.8357,39.9883,39.8129,39.9502,21100.0
2015-02-02 10:25:00,52.39,52.52,52.34,52.34,14000.0,39.9578,40.0569,39.9196,39.9196,14000.0
2015-02-02 10:30:00,52.33,52.4,52.3,52.39,11600.0,39.912,39.9654,39.8891,39.9578,11600.0
2015-02-02 10:35:00,52.38,52.44,52.34,52.43,9700.0,39.9502,39.9959,39.9196,39.9883,9700.0
2015-02-02 10:40:00,52.38,52.42,52.29,52.34,8700.0,39.9502,39.9807,39.8815,39.9196,8700.0
2015-02-02 10:45:00,52.34,52.36,52.24,52.32,13800.0,39.9196,39.9349,39.8434,39.9044,13800.0
2015-02-02 10:50:00,52.31,52.47,52.28,52.36,22400.0,39.8968,40.0188,39.8739,39.9349,22400.0
2015-02-02 10:55:00,52.36,52.39,52.31,52.35,6600.0,39.9349,39.9578,39.8968,39.9273,6600.0
2015-02-02 11:00:00,52.33,52.5,52.27,52.47,20900.0,39.912,40.0417,39.8663,40.0188,20900.0
2015-02-02 11:05:00,52.47,52.55,52.45,52.54,17400.0,40.0188,40.0798,40.0035,40.0722,17400.0
2015-02-02 11:10:00,52.54,52.59,52.52,52.52,16800.0,40.0722,40.1103,40.0569,40.0569,16800.0
2015-02-02 11:15:00,52.51,52.51,52.38,52.4,8700.0,40.0493,40.0493,39.9502,39.9654,8700.0
2015-02-02 11:20:00,52.37,52.39,52.28,52.32,24900.0,39.9425,39.9578,39.8739,39.9044,24900.0
2015-02-02 11:25:00,52.33,52.53,52.33,52.43,8000.0,39.912,40.0646,39.912,39.9883,8000.0
2015-02-02 11:30:00,52.45,52.46,52.38,52.44,8000.0,40.0035,40.0112,39.9502,39.9959,8000.0
2015-02-02 11:35:00,52.44,52.54,52.41,52.49,3800.0,39.9959,40.0722,39.973,40.034,3800.0
2015-02-02 11:40:00,52.49,52.51,52.43,52.45,6500.0,40.034,40.0493,39.9883,40.0035,6500.0
2015-02-02 11:45:00,52.46,52.55,52.41,52.41,21200.0,40.0112,40.0798,39.973,39.973,21200.0
2015-02-02 11:50:00,52.39,52.42,52.31,52.32,7300.0,39.9578,39.9807,39.8968,39.9044,7300.0
2015-02-02 11:55:00,52.31,52.35,52.24,52.35,10000.0,39.8968,39.9273,39.8434,39.9273,10000.0
2015-02-02 12:00:00,52.34,52.34,52.18,52.22,5600.0,39.9196,39.9196,39.7976,39.8281,5600.0
2015-02-02 12:05:00,52.21,52.21,52.08,52.14,6500.0,39.8205,39.8205,39.7213,39.7671,6500.0
2015-02-02 12:10:00,52.11,52.17,52.11,52.13,5400.0,39.7442,39.79,39.7442,39.7595,5400.0
2015-02-02 12:15:00,52.13,52.28,52.13,52.25,2600.0,39.7595,39.8739,39.7595,39.851,2600.0
2015-02-02 12:20:00,52.25,52.25,52.11,52.11,4300.0,39.851,39.851,39.7442,39.7442,4300.0
2015-02-02 12:25:00,52.11,52.22,52.11,52.22,4100.0,39.7442,39.8281,39.7442,39.8281,4100.0
2015-02-02 12:30:00,52.23,52.23,52.06,52.09,16200.0,39.8357,39.8357,39.7061,39.729,16200.0
2015-02-02 12:35:00,52.1,52.1,52.06,52.07,10400.0,39.7366,39.7366,39.7061,39.7137,10400.0
2015-02-02 12:40:00,52.09,52.22,52.09,52.22,5200.0,39.729,39.8281,39.729,39.8281,5200.0
2015-02-02 12:45:00,52.17,52.17,52.07,52.12,4600.0,39.79,39.79,39.7137,39.7519,4600.0
2015-02-02 12:50:00,52.14,52.18,52.12,52.18,2800.0,39.7671,39.7976,39.7519,39.7976,2800.0
2015-02-02 12:55:00,52.2,52.22,52.17,52.18,6100.0,39.8129,39.8281,39.79,39.7976,6100.0
2015-02-02 13:00:00,52.17,52.19,52.14,52.14,1500.0,39.79,39.8052,39.7671,39.7671,1500.0
2015-02-02 13:05:00,52.16,52.27,52.15,52.27,3600.0,39.7824,39.8663,39.7747,39.8663,3600.0
2015-02-02 13:10:00,52.27,52.33,52.27,52.3,4700.0,39.8663,39.912,39.8663,39.8891,4700.0
2015-02-02 13:15:00,52.32,52.33,52.26,52.27,4100.0,39.9044,39.912,39.8586,39.8663,4100.0
2015-02-02 13:20:00,52.27,52.45,52.27,52.43,3900.0,39.8663,40.0035,39.8663,39.9883,3900.0
2015-02-02 13:25:00,52.47,52.47,52.35,52.38,4400.0,40.0188,40.0188,39.9273,39.9502,4400.0
2015-02-02 13:30:00,52.4,52.4,52.17,52.2,4500.0,39.9654,39.9654,39.79,39.8129,4500.0
2015-02-02 13:35:00,52.17,52.22,52.11,52.11,3000.0,39.79,39.8281,39.7442,39.7442,3000.0
2015-02-02 13:40:00,52.12,52.14,52.06,52.06,4500.0,39.7519,39.7671,39.7061,39.7061,4500.0
2015-02-02 13:45:00,52.07,52.14,52.07,52.1,5400.0,39.7137,39.7671,39.7137,39.7366,5400.0
2015-02-02 13:50:00,52.11,52.15,52.07,52.08,4700.0,39.7442,39.7747,39.7137,39.7213,4700.0
2015-02-02 13:55:00,52.06,52.08,52.0,52.01,4900.0,39.7061,39.7213,39.6603,39.668,4900.0
2015-02-02 14:00:00,52.0,52.1,52.0,52.07,5700.0,39.6603,39.7366,39.6603,39.7137,5700.0
2015-02-02 14:05:00,52.08,52.2,52.08,52.15,6800.0,39.7213,39.8129,39.7213,39.7747,6800.0
2015-02-02 14:10:00,52.13,52.18,52.12,52.16,5200.0,39.7595,39.7976,39.7519,39.7824,5200.0
2015-02-02 14:15:00,52.17,52.34,52.17,52.31,5100.0,39.79,39.9196,39.79,39.8968,5100.0
2015-02-02 14:20:00,52.32,52.42,52.31,52.42,6300.0,39.9044,39.9807,39.8968,39.9807,6300.0
2015-02-02 14:25:00,52.41,52.52,52.38,52.52,12300.0,39.973,40.0569,39.9502,40.0569,12300.0
2015-02-02 14:30:00,52.51,52.52,52.43,52.52,12100.0,40.0493,40.0569,39.9883,40.0569,12100.0
2015-02-02 14:35:00,52.52,52.53,52.39,52.4,15300.0,40.0569,40.0646,39.9578,39.9654,15300.0
2015-02-02 14:40:00,52.39,52.42,52.37,52.37,7000.0,39.9578,39.9807,39.9425,39.9425,7000.0
2015-02-02 14:45:00,52.36,52.36,52.2,52.24,18300.0,39.9349,39.9349,39.8129,39.8434,18300.0
2015-02-02 14:50:00,52.23,52.3,52.22,52.3,15100.0,39.8357,39.8891,39.8281,39.8891,15100.0
2015-02-02 14:55:00,52.28,52.28,52.19,52.23,10700.0,39.8739,39.8739,39.8052,39.8357,10700.0
2015-02-02 15:00:00,52.25,52.35,52.25,52.35,6600.0,39.851,39.9273,39.851,39.9273,6600.0
2015-02-02 15:05:00,52.37,52.48,52.37,52.47,6000.0,39.9425,40.0264,39.9425,40.0188,6000.0
2015-02-02 15:10:00,52.46,52.53,52.44,52.5,13300.0,40.0112,40.0646,39.9959,40.0417,13300.0
2015-02-02 15:15:00,52.5,52.51,52.44,52.46,12300.0,40.0417,40.0493,39.9959,40.0112,12300.0
2015-02-02 15:20:00,52.47,52.59,52.47,52.5,11600.0,40.0188,40.1103,40.0188,40.0417,11600.0
2015-02-02 15:25:00,52.49,52.51,52.45,52.48,8200.0,40.034,40.0493,40.0035,40.0264,8200.0
2015-02-02 15:30:00,52.49,52.55,52.49,52.52,17400.0,40.034,40.0798,40.034,40.0569,17400.0
2015-02-02 15:35:00,52.53,52.72,52.49,52.71,19400.0,40.0646,40.2095,40.034,40.2018,19400.0
2015-02-02 15:40:00,52.72,52.89,52.71,52.8,33100.0,40.2095,40.3391,40.2018,40.2705,33100.0
2015-02-02 15:45:00,52.79,52.84,52.73,52.77,27000.0,40.2629,40.301,40.2171,40.2476,27000.0
2015-02-02 15:50:00,52.79,52.8,52.71,52.78,45600.0,40.2629,40.2705,40.2018,40.2552,45600.0
2015-02-02 15:55:00,52.78,52.8,52.68,52.75,54500.0,40.2552,40.2705,40.179,40.2324,54500.0
2015-02-03 09:30:00,52.99,53.34,52.88,53.26,26200.0,40.4154,40.6823,40.3315,40.6213,26200.0
2015-02-03 09:35:00,53.21,53.21,52.62,52.76,20800.0,40.5832,40.5832,40.1332,40.24,20800.0
2015-02-03 09:40:00,52.72,53.08,52.69,52.94,17700.0,40.2095,40.484,40.1866,40.3773,17700.0
2015-02-03 09:45:00,52.9,53.23,52.9,53.17,8200.0,40.3468,40.5984,40.3468,40.5527,8200.0
2015-02-03 09:50:00,53.1,53.1,52.79,52.86,4000.0,40.4993,40.4993,40.2629,40.3162,4000.0
2015-02-03 09:55:00,52.81,53.01,52.81,53.01,5900.0,40.2781,40.4307,40.2781,40.4307,5900.0
2015-02-03 10:00:00,52.95,53.0,52.73,52.74,7200.0,40.3849,40.423,40.2171,40.2247,7200.0
2015-02-03 10:05:00,52.78,52.95,52.73,52.87,10900.0,40.2552,40.3849,40.2171,40.3239,10900.0
2015-02-03 10:10:00,52.81,52.87,52.67,52.77,12900.0,40.2781,40.3239,40.1713,40.2476,12900.0
2015-02-03 10:15:00,52.74,52.79,52.63,52.64,12500.0,40.2247,40.2629,40.1408,40.1485,12500.0
2015-02-03 10:20:00,52.64,52.79,52.62,52.77,11700.0,40.1485,40.2629,40.1332,40.2476,11700.0
2015-02-03 10:25:00,52.76,52.78,52.68,52.78,8500.0,40.24,40.2552,40.179,40.2552,8500.0
2015-02-03 10:30:00,52.74,52.75,52.67,52.67,1700.0,40.2247,40.2324,40.1713,40.1713,1700.0
2015-02-03 10:35:00,52.71,52.75,52.55,52.75,19200.0,40.2018,40.2324,40.0798,40.2324,19200.0
2015-02-03 10:40:00,52.75,52.77,52.61,52.61,4000.0,40.2324,40.2476,40.1256,40.1256,4000.0
2015-02-03 10:45:00,52.6,52.67,52.5,52.61,8100.0,40.1179,40.1713,40.0417,40.1256,8100.0
2015-02-03 10:50:00,52.57,52.57,52.38,52.54,8500.0,40.0951,40.0951,39.9502,40.0722,8500.0
2015-02-03 10:55:00,52.56,52.57,52.38,52.39,6200.0,40.0874,40.0951,39.9502,39.9578,6200.0
2015-02-03 11:00:00,52.36,52.48,52.34,52.41,9100.0,39.9349,40.0264,39.9196,39.973,9100.0
2015-02-03 11:05:00,52.39,52.59,52.37,52.59,9400.0,39.9578,40.1103,39.9425,40.1103,9400.0
2015-02-03 11:10:00,52.56,52.61,52.42,52.61,9300.0,40.0874,40.1256,39.9807,40.1256,9300.0
2015-02-03 11:15:00,52.56,52.69,52.55,52.62,7000.0,40.0874,40.1866,40.0798,40.1332,7000.0
2015-02-03 11:20:00,52.62,52.72,52.61,52.67,8800.0,40.1332,40.2095,40.1256,40.1713,8800.0
2015-02-03 11:25:00,52.71,52.79,52.68,52.77,15600.0,40.2018,40.2629,40.179,40.2476,15600.0
2015-02-03 11:30:00,52.73,52.81,52.73,52.76,26200.0,40.2171,40.2781,40.2171,40.24,26200.0
2015-02-03 11:35:00,52.75,52.76,52.72,52.74,3600.0,40.2324,40.24,40.2095,40.2247,3600.0
2015-02-03 11:40:00,52.76,52.84,52.74,52.83,9300.0,40.24,40.301,40.2247,40.2934,9300.0
2015-02-03 11:45:00,52.82,52.83,52.71,52.76,9600.0,40.2857,40.2934,40.2018,40.24,9600.0
2015-02-03 11:50:00,52.74,52.75,52.64,52.64,4100.0,40.2247,40.2324,40.1485,40.1485,4100.0
2015-02-03 11:55:00,52.63,52.73,52.62,52.73,4100.0,40.1408,40.2171,40.1332,40.2171,4100.0
2015-02-03 12:00:00,52.7,52.88,52.69,52.84,21900.0,40.1942,40.3315,40.1866,40.301,21900.0
2015-02-03 12:05:00,52.85,52.96,52.81,52.93,6500.0,40.3086,40.3925,40.2781,40.3696,6500.0
2015-02-03 12:10:00,52.95,53.03,52.93,53.02,18500.0,40.3849,40.4459,40.3696,40.4383,18500.0
2015-02-03 12:15:00,53.02,53.04,52.96,52.99,11800.0,40.4383,40.4535,40.3925,40.4154,11800.0
2015-02-03 12:20:00,53.0,53.01,52.93,52.93,4300.0,40.423,40.4307,40.3696,40.3696,4300.0
2015-02-03 12:25:00,52.92,52.92,52.83,52.86,3800.0,40.362,40.362,40.2934,40.3162,3800.0
2015-02-03 12:30:00,52.86,52.87,52.82,52.85,5700.0,40.3162,40.3239,40.2857,40.3086,5700.0
2015-02-03 12:35:00,52.85,52.93,52.85,52.88,6000.0,40.3086,40.3696,40.3086,40.3315,6000.0
2015-02-03 12:40:00,52.89,52.89,52.85,52.88,1600.0,40.3391,40.3391,40.3086,40.3315,1600.0
2015-02-03 12:45:00,52.91,52.96,52.88,52.88,5300.0,40.3544,40.3925,40.3315,40.3315,5300.0
2015-02-03 12:50:00,52.91,52.94,52.87,52.9,5500.0,40.3544,40.3773,40.3239,40.3468,5500.0
2015-02-03 12:55:00,52.9,52.94,52.87,52.89,13400.0,40.3468,40.3773,40.3239,40.3391,13400.0
2015-02-03 13:00:00,52.85,52.85,52.8,52.84,5000.0,40.3086,40.3086,40.2705,40.301,5000.0
2015-02-03 13:05:00,52.84,52.84,52.78,52.78,3400.0,40.301,40.301,40.2552,40.2552,3400.0
2015-02-03 13:10:00,52.8,52.91,52.74,52.87,11700.0,40.2705,40.3544,40.2247,40.3239,11700.0
2015-02-03 13:15:00,52.86,52.89,52.86,52.88,300.0,40.3162,40.3391,40.3162,40.3315,300.0
2015-02-03 13:20:00,52.89,53.01,52.88,52.94,6600.0,40.3391,40.4307,40.3315,40.3773,6600.0
2015-02-03 13:25:00,52.95,53.02,52.95,52.95,6600.0,40.3849,40.4383,40.3849,40.3849,6600.0
2015-02-03 13:30:00,52.93,53.0,52.93,52.97,3900.0,40.3696,40.423,40.3696,40.4001,3900.0
2015-02-03 13:35:00,52.96,53.0,52.95,52.98,7300.0,40.3925,40.423,40.3849,40.4078,7300.0
2015-02-03 13:40:00,52.97,52.99,52.87,52.87,12000.0,40.4001,40.4154,40.3239,40.3239,12000.0
2015-02-03 13:45:00,52.88,52.89,52.79,52.79,14200.0,40.3315,40.3391,40.2629,40.2629,14200.0
2015-02-03 13:50:00,52.8,52.82,52.69,52.71,29200.0,40.2705,40.2857,40.1866,40.2018,29200.0
2015-02-03 13:55:00,52.7,52.72,52.59,52.59,31500.0,40.1942,40.2095,40.1103,40.1103,31500.0
2015-02-03 14:00:00,52.6,52.7,52.6,52.65,61600.0,40.1179,40.1942,40.1179,40.1561,61600.0
2015-02-03 14:05:00,52.66,52.69,52.63,52.66,16000.0,40.1637,40.1866,40.1408,40.1637,16000.0
2015-02-03 14:10:00,52.66,52.83,52.64,52.82,261800.0,40.1637,40.2934,40.1485,40.2857,261800.0
2015-02-03 14:15:00,52.83,52.93,52.82,52.91,9600.0,40.2934,40.3696,40.2857,40.3544,9600.0
2015-02-03 14:20:00,52.9,52.96,52.89,52.95,20400.0,40.3468,40.3925,40.3391,40.3849,20400.0
2015-02-03 14:25:00,52.93,52.95,52.83,52.87,9900.0,40.3696,40.3849,40.2934,40.3239,9900.0
2015-02-03 14:30:00,52.86,52.93,52.86,52.92,13000.0,40.3162,40.3696,40.3162,40.362,13000.0
2015-02-03 14:35:00,52.92,52.96,52.87,52.94,9600.0,40.362,40.3925,40.3239,40.3773,9600.0
2015-02-03 14:40:00,52.92,52.97,52.9,52.92,11100.0,40.362,40.4001,40.3468,40.362,11100.0
2015-02-03 14:45:00,52.92,52.94,52.89,52.91,15000.0,40.362,40.3773,40.3391,40.3544,15000.0
2015-02-03 14:50:00,52.9,52.9,52.82,52.83,9800.0,40.3468,40.3468,40.2857,40.2934,9800.0
2015-02-03 14:55:00,52.83,52.94,52.82,52.94,9000.0,40.2934,40.3773,40.2857,40.3773,9000.0
2015-02-03 15:00:00,52.96,53.0,52.96,52.96,7500.0,40.3925,40.423,40.3925,40.3925,7500.0
2015-02-03 15:05:00,52.95,52.97,52.89,52.9,15800.0,40.3849,40.4001,40.3391,40.3468,15800.0
2015-02-03 15:10:00,52.9,52.9,52.81,52.86,15200.0,40.3468,40.3468,40.2781,40.3162,15200.0
2015-02-03 15:15:00,52.9,52.93,52.88,52.89,15700.0,40.3468,40.3696,40.3315,40.3391,15700.0
2015-02-03 15:20:00,52.89,52.9,52.88,52.89,9300.0,40.3391,40.3468,40.3315,40.3391,9300.0
2015-02-03 15:25:00,52.89,52.9,52.86,52.88,17700.0,40.3391,40.3468,40.3162,40.3315,17700.0
2015-02-03 15:30:00,52.88,52.96,52.88,52.89,13300.0,40.3315,40.3925,40.3315,40.3391,13300.0
2015-02-03 15:35:00,52.88,52.88,52.85,52.87,26000.0,40.3315,40.3315,40.3086,40.3239,26000.0
2015-02-03 15:40:00,52.87,52.96,52.84,52.92,37200.0,40.3239,40.3925,40.301,40.362,37200.0
2015-02-03 15:45:00,52.94,53.02,52.9,52.9,36500.0,40.3773,40.4383,40.3468,40.3468,36500.0
2015-02-03 15:50:00,52.91,52.91,52.84,52.85,64600.0,40.3544,40.3544,40.301,40.3086,64600.0
2015-02-03 15:55:00,52.85,52.94,52.84,52.91,100400.0,40.3086,40.3773,40.301,40.3544,100400.0
2015-02-04 09:30:00,52.75,53.25,52.75,52.94,24200.0,40.2324,40.6137,40.2324,40.3773,24200.0
2015-02-04 09:35:00,53.01,53.06,52.86,53.06,18000.0,40.4307,40.4688,40.3162,40.4688,18000.0
2015-02-04 09:40:00,52.99,53.17,52.95,52.95,13700.0,40.4154,40.5527,40.3849,40.3849,13700.0
2015-02-04 09:45:00,53.01,53.08,52.88,52.96,10500.0,40.4307,40.484,40.3315,40.3925,10500.0
2015-02-04 09:50:00,53.0,53.07,52.88,53.04,33000.0,40.423,40.4764,40.3315,40.4535,33000.0
2015-02-04 09:55:00,53.02,53.06,52.93,52.96,46700.0,40.4383,40.4688,40.3696,40.3925,46700.0
2015-02-04 10:00:00,52.96,53.16,52.96,53.02,29200.0,40.3925,40.5451,40.3925,40.4383,29200.0
2015-02-04 10:05:00,53.0,53.04,52.76,52.76,42200.0,40.423,40.4535,40.24,40.24,42200.0
2015-02-04 10:10:00,52.76,52.9,52.75,52.78,7000.0,40.24,40.3468,40.2324,40.2552,7000.0
2015-02-04 10:15:00,52.78,52.79,52.73,52.74,32800.0,40.2552,40.2629,40.2171,40.2247,32800.0
2015-02-04 10:20:00,52.75,52.77,52.65,52.73,6700.0,40.2324,40.2476,40.1561,40.2171,6700.0
2015-02-04 10:25:00,52.73,52.88,52.73,52.88,20400.0,40.2171,40.3315,40.2171,40.3315,20400.0
2015-02-04 10:30:00,52.88,53.06,52.84,52.97,16100.0,40.3315,40.4688,40.301,40.4001,16100.0
2015-02-04 10:35:00,52.99,53.03,52.97,53.02,15500.0,40.4154,40.4459,40.4001,40.4383,15500.0
2015-02-04 10:40:00,52.97,53.06,52.95,53.0,38100.0,40.4001,40.4688,40.3849,40.423,38100.0
2015-02-04 10:45:00,53.0,53.0,52.97,52.98,2500.0,40.423,40.423,40.4001,40.4078,2500.0
2015-02-04 10:50:00,52.97,53.04,52.96,53.01,20400.0,40.4001,40.4535,40.3925,40.4307,20400.0
2015-02-04 10:55:00,53.04,53.09,53.0,53.08,5900.0,40.4535,40.4917,40.423,40.484,5900.0
2015-02-04 11:00:00,53.12,53.26,53.05,53.23,8900.0,40.5145,40.6213,40.4612,40.5984,8900.0
2015-02-04 11:05:00,53.23,53.28,53.17,53.28,5700.0,40.5984,40.6366,40.5527,40.6366,5700.0
2015-02-04 11:10:00,53.26,53.26,53.17,53.26,8500.0,40.6213,40.6213,40.5527,40.6213,8500.0
2015-02-04 11:15:00,53.24,53.26,53.16,53.18,6800.0,40.6061,40.6213,40.5451,40.5603,6800.0
2015-02-04 11:20:00,53.19,53.32,53.19,53.32,7100.0,40.5679,40.6671,40.5679,40.6671,7100.0
2015-02-04 11:25:00,53.31,53.35,53.29,53.3,10100.0,40.6595,40.69,40.6442,40.6518,10100.0
2015-02-04 11:30:00,53.3,53.34,53.26,53.34,12300.0,40.6518,40.6823,40.6213,40.6823,12300.0
2015-02-04 11:35:00,53.33,53.34,53.22,53.23,8100.0,40.6747,40.6823,40.5908,40.5984,8100.0
2015-02-04 11:40:00,53.2,53.22,53.16,53.21,12500.0,40.5756,40.5908,40.5451,40.5832,12500.0
2015-02-04 11:45:00,53.18,53.21,53.12,53.18,12800.0,40.5603,40.5832,40.5145,40.5603,12800.0
2015-02-04 11:50:00,53.19,53.21,53.14,53.16,16700.0,40.5679,40.5832,40.5298,40.5451,16700.0
2015-02-04 11:55:00,53.16,53.18,53.0,53.09,21000.0,40.5451,40.5603,40.423,40.4917,21000.0
2015-02-04 12:00:00,53.12,53.19,53.1,53.18,6200.0,40.5145,40.5679,40.4993,40.5603,6200.0
2015-02-04 12:05:00,53.18,53.29,53.18,53.28,31900.0,40.5603,40.6442,40.5603,40.6366,31900.0
2015-02-04 12:10:00,53.27,53.33,53.24,53.28,13700.0,40.629,40.6747,40.6061,40.6366,13700.0
2015-02-04 12:15:00,53.28,53.36,53.25,53.35,25800.0,40.6366,40.6976,40.6137,40.69,25800.0
2015-02-04 12:20:00,53.36,53.46,53.35,53.45,9200.0,40.6976,40.7739,40.69,40.7662,9200.0
2015-02-04 12:25:00,53.47,53.56,53.47,53.49,16600.0,40.7815,40.8501,40.7815,40.7967,16600.0
2015-02-04 12:30:00,53.48,53.6,53.45,53.55,13800.0,40.7891,40.8806,40.7662,40.8425,13800.0
2015-02-04 12:35:00,53.51,53.51,53.43,53.44,10500.0,40.812,40.812,40.751,40.7586,10500.0
2015-02-04 12:40:00,53.42,53.44,53.41,53.43,7000.0,40.7434,40.7586,40.7357,40.751,7000.0
2015-02-04 12:45:00,53.43,53.54,53.43,53.5,14500.0,40.751,40.8349,40.751,40.8044,14500.0
2015-02-04 12:50:00,53.5,53.56,53.47,53.48,13200.0,40.8044,40.8501,40.7815,40.7891,13200.0
2015-02-04 12:55:00,53.48,53.54,53.47,53.51,5400.0,40.7891,40.8349,40.7815,40.812,5400.0
2015-02-04 13:00:00,53.49,53.55,53.47,53.54,11000.0,40.7967,40.8425,40.7815,40.8349,11000.0
2015-02-04 13:05:00,53.53,53.59,53.48,53.59,11400.0,40.8273,40.873,40.7891,40.873,11400.0
2015-02-04 13:10:00,53.57,53.58,53.5,53.5,4100.0,40.8578,40.8654,40.8044,40.8044,4100.0
2015-02-04 13:15:00,53.5,53.58,53.5,53.55,7300.0,40.8044,40.8654,40.8044,40.8425,7300.0
2015-02-04 13:20:00,53.54,53.54,53.52,53.54,2200.0,40.8349,40.8349,40.8196,40.8349,2200.0
2015-02-04 13:25:00,53.54,53.63,53.53,53.63,5900.0,40.8349,40.9035,40.8273,40.9035,5900.0
2015-02-04 13:30:00,53.63,53.79,53.61,53.79,14600.0,40.9035,41.0256,40.8883,41.0256,14600.0
2015-02-04 13:35:00,53.79,53.8,53.74,53.74,9200.0,41.0256,41.0332,40.9874,40.9874,9200.0
2015-02-04 13:40:00,53.74,53.83,53.72,53.83,24300.0,40.9874,41.0561,40.9722,41.0561,24300.0
2015-02-04 13:45:00,53.81,53.82,53.77,53.77,13500.0,41.0408,41.0484,41.0103,41.0103,13500.0
2015-02-04 13:50:00,53.78,53.79,53.69,53.69,13600.0,41.0179,41.0256,40.9493,40.9493,13600.0
2015-02-04 13:55:00,53.69,53.69,53.62,53.64,11200.0,40.9493,40.9493,40.8959,40.9112,11200.0
2015-02-04 14:00:00,53.65,53.66,53.61,53.61,22100.0,40.9188,40.9264,40.8883,40.8883,22100.0
2015-02-04 14:05:00,53.61,53.62,53.56,53.57,11000.0,40.8883,40.8959,40.8501,40.8578,11000.0
2015-02-04 14:10:00,53.57,53.59,53.5,53.51,10900.0,40.8578,40.873,40.8044,40.812,10900.0
2015-02-04 14:15:00,53.5,53.5,53.37,53.38,6600.0,40.8044,40.8044,40.7052,40.7129,6600.0
2015-02-04 14:20:00,53.38,53.42,53.35,53.35,9100.0,40.7129,40.7434,40.69,40.69,9100.0
2015-02-04 14:25:00,53.34,53.39,53.34,53.39,7700.0,40.6823,40.7205,40.6823,40.7205,7700.0
2015-02-04 14:30:00,53.39,53.39,53.35,53.35,4100.0,40.7205,40.7205,40.69,40.69,4100.0
2015-02-04 14:35:00,53.34,53.43,53.34,53.41,10400.0,40.6823,40.751,40.6823,40.7357,10400.0
2015-02-04 14:40:00,53.39,53.43,53.37,53.4,6300.0,40.7205,40.751,40.7052,40.7281,6300.0
2015-02-04 14:45:00,53.39,53.43,53.38,53.43,9800.0,40.7205,40.751,40.7129,40.751,9800.0
2015-02-04 14:50:00,53.43,53.43,53.36,53.43,8700.0,40.751,40.751,40.6976,40.751,8700.0
2015-02-04 14:55:00,53.43,53.47,53.34,53.34,7100.0,40.751,40.7815,40.6823,40.6823,7100.0
2015-02-04 15:00:00,53.36,53.37,53.29,53.34,9600.0,40.6976,40.7052,40.6442,40.6823,9600.0
2015-02-04 15:05:00,53.35,53.38,53.34,53.38,9800.0,40.69,40.7129,40.6823,40.7129,9800.0
2015-02-04 15:10:00,53.41,53.41,53.34,53.39,7000.0,40.7357,40.7357,40.6823,40.7205,7000.0
2015-02-04 15:15:00,53.41,53.49,53.41,53.41,15700.0,40.7357,40.7967,40.7357,40.7357,15700.0
2015-02-04 15:20:00,53.42,53.57,53.42,53.54,10900.0,40.7434,40.8578,40.7434,40.8349,10900.0
2015-02-04 15:25:00,53.54,53.55,53.5,53.52,13100.0,40.8349,40.8425,40.8044,40.8196,13100.0
2015-02-04 15:30:00,53.52,53.62,53.52,53.58,17500.0,40.8196,40.8959,40.8196,40.8654,17500.0
2015-02-04 15:35:00,53.58,53.6,53.49,53.49,15300.0,40.8654,40.8806,40.7967,40.7967,15300.0
2015-02-04 15:40:00,53.5,53.51,53.4,53.44,21300.0,40.8044,40.812,40.7281,40.7586,21300.0
2015-02-04 15:45:00,53.43,53.43,53.29,53.39,34300.0,40.751,40.751,40.6442,40.7205,34300.0
2015-02-04 15:50:00,53.4,53.4,53.31,53.32,32400.0,40.7281,40.7281,40.6595,40.6671,32400.0
2015-02-04 15:55:00,53.3,53.35,53.28,53.33,56000.0,40.6518,40.69,40.6366,40.6747,56000.0
2015-02-05 09:30:00,53.78,53.95,53.51,53.91,16300.0,41.0179,41.1476,40.812,41.1171,16300.0
2015-02-05 09:35:00,53.84,53.93,53.66,53.91,5200.0,41.0637,41.1323,40.9264,41.1171,5200.0
2015-02-05 09:40:00,54.0,54.32,53.92,54.25,11300.0,41.1857,41.4298,41.1247,41.3764,11300.0
2015-02-05 09:45:00,54.28,54.31,54.03,54.15,10000.0,41.3993,41.4222,41.2086,41.3001,10000.0
2015-02-05 09:50:00,54.23,54.34,53.87,53.9,17500.0,41.3611,41.445,41.0866,41.1095,17500.0
2015-02-05 09:55:00,53.96,54.1,53.87,53.87,6500.0,41.1552,41.262,41.0866,41.0866,6500.0
2015-02-05 10:00:00,53.86,54.01,53.86,53.89,5000.0,41.0789,41.1934,41.0789,41.1018,5000.0
2015-02-05 10:05:00,53.92,53.97,53.78,53.79,14300.0,41.1247,41.1628,41.0179,41.0256,14300.0
2015-02-05 10:10:00,53.83,53.97,53.83,53.9,18900.0,41.0561,41.1628,41.0561,41.1095,18900.0
2015-02-05 10:15:00,53.93,54.13,53.93,54.12,5100.0,41.1323,41.2849,41.1323,41.2772,5100.0
2015-02-05 10:20:00,54.03,54.1,54.01,54.08,2700.0,41.2086,41.262,41.1934,41.2467,2700.0
2015-02-05 10:25:00,54.1,54.12,54.0,54.05,8700.0,41.262,41.2772,41.1857,41.2239,8700.0
2015-02-05 10:30:00,54.05,54.05,53.95,53.99,4400.0,41.2239,41.2239,41.1476,41.1781,4400.0
2015-02-05 10:35:00,53.99,53.99,53.91,53.92,4500.0,41.1781,41.1781,41.1171,41.1247,4500.0
2015-02-05 10:40:00,53.95,54.04,53.89,53.92,8000.0,41.1476,41.2162,41.1018,41.1247,8000.0
2015-02-05 10:45:00,53.95,54.0,53.94,54.0,2400.0,41.1476,41.1857,41.14,41.1857,2400.0
2015-02-05 10:50:00,54.0,54.02,53.9,53.94,13900.0,41.1857,41.201,41.1095,41.14,13900.0
2015-02-05 10:55:00,53.96,53.98,53.93,53.94,1400.0,41.1552,41.1705,41.1323,41.14,1400.0
2015-02-05 11:00:00,53.97,53.99,53.96,53.96,1800.0,41.1628,41.1781,41.1552,41.1552,1800.0
2015-02-05 11:05:00,53.96,54.06,53.95,54.03,7600.0,41.1552,41.2315,41.1476,41.2086,7600.0
2015-02-05 11:10:00,54.02,54.06,53.98,53.98,12800.0,41.201,41.2315,41.1705,41.1705,12800.0
2015-02-05 11:15:00,53.98,53.98,53.87,53.88,1800.0,41.1705,41.1705,41.0866,41.0942,1800.0
2015-02-05 11:20:00,53.93,53.96,53.89,53.95,4400.0,41.1323,41.1552,41.1018,41.1476,4400.0
2015-02-05 11:25:00,53.97,53.98,53.88,53.9,12500.0,41.1628,41.1705,41.0942,41.1095,12500.0
2015-02-05 11:30:00,53.9,53.96,53.89,53.96,1300.0,41.1095,41.1552,41.1018,41.1552,1300.0
2015-02-05 11:35:00,53.91,53.98,53.91,53.98,1900.0,41.1171,41.1705,41.1171,41.1705,1900.0
2015-02-05 11:40:00,53.99,54.02,53.94,53.98,3300.0,41.1781,41.201,41.14,41.1705,3300.0
2015-02-05 11:45:00,54.02,54.06,54.01,54.03,1800.0,41.201,41.2315,41.1934,41.2086,1800.0
2015-02-05 11:50:00,54.07,54.07,53.94,53.97,4900.0,41.2391,41.2391,41.14,41.1628,4900.0
2015-02-05 11:55:00,53.98,53.99,53.92,53.92,1600.0,41.1705,41.1781,41.1247,41.1247,1600.0
2015-02-05 12:00:00,53.92,53.96,53.85,53.91,1800.0,41.1247,41.1552,41.0713,41.1171,1800.0
2015-02-05 12:05:00,53.86,53.88,53.83,53.85,3000.0,41.0789,41.0942,41.0561,41.0713,3000.0
2015-02-05 12:10:00,53.88,53.91,53.86,53.89,1500.0,41.0942,41.1171,41.0789,41.1018,1500.0
2015-02-05 12:15:00,53.86,53.86,53.75,53.76,4800.0,41.0789,41.0789,40.9951,41.0027,4800.0
2015-02-05 12:20:00,53.77,53.8,53.74,53.76,2000.0,41.0103,41.0332,40.9874,41.0027,2000.0
2015-02-05 12:25:00,53.75,53.75,53.65,53.68,4800.0,40.9951,40.9951,40.9188,40.9417,4800.0
2015-02-05 12:30:00,53.72,53.78,53.68,53.78,2100.0,40.9722,41.0179,40.9417,41.0179,2100.0
2015-02-05 12:35:00,53.78,53.8,53.76,53.79,1400.0,41.0179,41.0332,41.0027,41.0256,1400.0
2015-02-05 12:40:00,53.78,53.81,53.68,53.73,10800.0,41.0179,41.0408,40.9417,40.9798,10800.0
2015-02-05 12:45:00,53.73,53.73,53.68,53.7,1900.0,40.9798,40.9798,40.9417,40.9569,1900.0
2015-02-05 12:50:00,53.66,53.69,53.61,53.65,4500.0,40.9264,40.9493,40.8883,40.9188,4500.0
2015-02-05 12:55:00,53.65,53.74,53.65,53.73,1400.0,40.9188,40.9874,40.9188,40.9798,1400.0
2015-02-05 13:00:00,53.72,53.72,53.68,53.71,2700.0,40.9722,40.9722,40.9417,40.9645,2700.0
2015-02-05 13:05:00,53.68,53.74,53.68,53.74,900.0,40.9417,40.9874,40.9417,40.9874,900.0
2015-02-05 13:10:00,53.72,53.78,53.62,53.62,10300.0,40.9722,41.0179,40.8959,40.8959,10300.0
2015-02-05 13:15:00,53.69,53.79,53.68,53.76,6000.0,40.9493,41.0256,40.9417,41.0027,6000.0
2015-02-05 13:20:00,53.78,53.82,53.76,53.82,1800.0,41.0179,41.0484,41.0027,41.0484,1800.0
2015-02-05 13:25:00,53.84,53.9,53.84,53.87,3700.0,41.0637,41.1095,41.0637,41.0866,3700.0
2015-02-05 13:30:00,53.88,53.88,53.83,53.83,2200.0,41.0942,41.0942,41.0561,41.0561,2200.0
2015-02-05 13:35:00,53.85,53.85,53.8,53.85,2100.0,41.0713,41.0713,41.0332,41.0713,2100.0
2015-02-05 13:40:00,53.85,53.88,53.82,53.86,2000.0,41.0713,41.0942,41.0484,41.0789,2000.0
2015-02-05 13:45:00,53.84,53.9,53.83,53.9,4400.0,41.0637,41.1095,41.0561,41.1095,4400.0
2015-02-05 13:50:00,53.88,53.9,53.83,53.86,3700.0,41.0942,41.1095,41.0561,41.0789,3700.0
2015-02-05 13:55:00,53.85,53.85,53.7,53.7,7200.0,41.0713,41.0713,40.9569,40.9569,7200.0
2015-02-05 14:00:00,53.69,53.69,53.6,53.64,4600.0,40.9493,40.9493,40.8806,40.9112,4600.0
2015-02-05 14:05:00,53.65,53.74,53.63,53.74,15100.0,40.9188,40.9874,40.9035,40.9874,15100.0
2015-02-05 14:10:00,53.73,53.8,53.71,53.8,8500.0,40.9798,41.0332,40.9645,41.0332,8500.0
2015-02-05 14:15:00,53.78,53.8,53.75,53.79,6300.0,41.0179,41.0332,40.9951,41.0256,6300.0
2015-02-05 14:20:00,53.79,53.79,53.67,53.69,5000.0,41.0256,41.0256,40.934,40.9493,5000.0
2015-02-05 14:25:00,53.72,53.72,53.64,53.68,6600.0,40.9722,40.9722,40.9112,40.9417,6600.0
2015-02-05 14:30:00,53.7,53.7,53.61,53.61,14600.0,40.9569,40.9569,40.8883,40.8883,14600.0
2015-02-05 14:35:00,53.62,53.63,53.56,53.62,7600.0,40.8959,40.9035,40.8501,40.8959,7600.0
2015-02-05 14:40:00,53.63,53.64,53.6,53.6,1500.0,40.9035,40.9112,40.8806,40.8806,1500.0
2015-02-05 14:45:00,53.61,53.62,53.57,53.6,4700.0,40.8883,40.8959,40.8578,40.8806,4700.0
2015-02-05 14:50:00,53.58,53.61,53.58,53.59,10400.0,40.8654,40.8883,40.8654,40.873,10400.0
2015-02-05 14:55:00,53.59,53.66,53.57,53.65,9600.0,40.873,40.9264,40.8578,40.9188,9600.0
2015-02-05 15:00:00,53.65,53.67,53.63,53.64,5500.0,40.9188,40.934,40.9035,40.9112,5500.0
2015-02-05 15:05:00,53.64,53.67,53.62,53.65,11200.0,40.9112,40.934,40.8959,40.9188,11200.0
2015-02-05 15:10:00,53.65,53.66,53.63,53.65,10200.0,40.9188,40.9264,40.9035,40.9188,10200.0
2015-02-05 15:15:00,53.65,53.67,53.62,53.66,8600.0,40.9188,40.934,40.8959,40.9264,8600.0
2015-02-05 15:20:00,53.66,53.7,53.66,53.7,4400.0,40.9264,40.9569,40.9264,40.9569,4400.0
2015-02-05 15:25:00,53.7,53.78,53.68,53.77,9900.0,40.9569,41.0179,40.9417,41.0103,9900.0
2015-02-05 15:30:00,53.77,53.79,53.72,53.77,13800.0,41.0103,41.0256,40.9722,41.0103,13800.0
2015-02-05 15:35:00,53.77,53.8,53.69,53.8,20400.0,41.0103,41.0332,40.9493,41.0332,20400.0
2015-02-05 15:40:00,53.78,53.79,53.72,53.72,12300.0,41.0179,41.0256,40.9722,40.9722,12300.0
2015-02-05 15:45:00,53.73,53.8,53.72,53.79,27600.0,40.9798,41.0332,40.9722,41.0256,27600.0
2015-02-05 15:50:00,53.79,53.82,53.77,53.81,39900.0,41.0256,41.0484,41.0103,41.0408,39900.0
2015-02-05 15:55:00,53.81,53.81,53.69,53.72,49200.0,41.0408,41.0408,40.9493,40.9722,49200.0
2015-02-06 09:30:00,53.96,54.02,53.76,53.79,6500.0,41.1552,41.201,41.0027,41.0256,6500.0
2015-02-06 09:35:00,53.84,54.01,53.84,53.94,1400.0,41.0637,41.1934,41.0637,41.14,1400.0
2015-02-06 09:40:00,53.95,54.17,53.7,53.78,6900.0,41.1476,41.3154,40.9569,41.0179,6900.0
2015-02-06 09:45:00,53.89,53.95,53.59,53.77,11600.0,41.1018,41.1476,40.873,41.0103,11600.0
2015-02-06 09:50:00,53.76,53.77,53.71,53.71,2200.0,41.0027,41.0103,40.9645,40.9645,2200.0
2015-02-06 09:55:00,53.73,53.73,53.46,53.46,3300.0,40.9798,40.9798,40.7739,40.7739,3300.0
2015-02-06 10:00:00,53.48,53.83,53.45,53.68,7300.0,40.7891,41.0561,40.7662,40.9417,7300.0
2015-02-06 10:05:00,53.71,53.73,53.62,53.71,2300.0,40.9645,40.9798,40.8959,40.9645,2300.0
2015-02-06 10:10:00,53.77,53.77,53.59,53.76,14600.0,41.0103,41.0103,40.873,41.0027,14600.0
2015-02-06 10:15:00,53.76,53.86,53.65,53.7,35500.0,41.0027,41.0789,40.9188,40.9569,35500.0
2015-02-06 10:20:00,53.73,53.73,53.52,53.54,10300.0,40.9798,40.9798,40.8196,40.8349,10300.0
2015-02-06 10:25:00,53.53,53.57,53.53,53.54,800.0,40.8273,40.8578,40.8273,40.8349,800.0
2015-02-06 10:30:00,53.58,53.67,53.47,53.47,44200.0,40.8654,40.934,40.7815,40.7815,44200.0
2015-02-06 10:35:00,53.5,53.59,53.45,53.54,8600.0,40.8044,40.873,40.7662,40.8349,8600.0
2015-02-06 10:40:00,53.5,53.56,53.47,53.53,35200.0,40.8044,40.8501,40.7815,40.8273,35200.0
2015-02-06 10:45:00,53.53,53.56,53.52,53.56,1800.0,40.8273,40.8501,40.8196,40.8501,1800.0
2015-02-06 10:50:00,53.55,53.57,53.53,53.57,6700.0,40.8425,40.8578,40.8273,40.8578,6700.0
2015-02-06 10:55:00,53.57,53.58,53.53,53.56,25400.0,40.8578,40.8654,40.8273,40.8501,25400.0
2015-02-06 11:00:00,53.56,53.58,53.54,53.54,4700.0,40.8501,40.8654,40.8349,40.8349,4700.0
2015-02-06 11:05:00,53.55,53.58,53.53,53.57,19100.0,40.8425,40.8654,40.8273,40.8578,19100.0
2015-02-06 11:10:00,53.58,53.61,53.56,53.6,3200.0,40.8654,40.8883,40.8501,40.8806,3200.0
2015-02-06 11:15:00,53.59,53.59,53.54,53.58,5200.0,40.873,40.873,40.8349,40.8654,5200.0
2015-02-06 11:20:00,53.55,53.61,53.53,53.59,18300.0,40.8425,40.8883,40.8273,40.873,18300.0
2015-02-06 11:25:00,53.59,53.65,53.54,53.55,4500.0,40.873,40.9188,40.8349,40.8425,4500.0
2015-02-06 11:30:00,53.57,53.58,53.53,53.56,10400.0,40.8578,40.8654,40.8273,40.8501,10400.0
2015-02-06 11:35:00,53.54,53.56,53.53,53.53,12000.0,40.8349,40.8501,40.8273,40.8273,12000.0
2015-02-06 11:40:00,53.53,53.54,53.53,53.53,8000.0,40.8273,40.8349,40.8273,40.8273,8000.0
2015-02-06 11:45:00,53.54,53.55,53.51,53.51,9400.0,40.8349,40.8425,40.812,40.812,9400.0
2015-02-06 11:50:00,53.51,53.54,53.51,53.52,2100.0,40.812,40.8349,40.812,40.8196,2100.0
2015-02-06 11:55:00,53.52,53.52,53.47,53.48,9000.0,40.8196,40.8196,40.7815,40.7891,9000.0
2015-02-06 12:00:00,53.48,53.49,53.4,53.43,8100.0,40.7891,40.7967,40.7281,40.751,8100.0
2015-02-06 12:05:00,53.44,53.5,53.44,53.49,2700.0,40.7586,40.8044,40.7586,40.7967,2700.0
2015-02-06 12:10:00,53.48,53.48,53.43,53.44,2500.0,40.7891,40.7891,40.751,40.7586,2500.0
2015-02-06 12:15:00,53.43,53.44,53.4,53.43,7200.0,40.751,40.7586,40.7281,40.751,7200.0
2015-02-06 12:20:00,53.4,53.4,53.37,53.38,6800.0,40.7281,40.7281,40.7052,40.7129,6800.0
2015-02-06 12:25:00,53.35,53.37,53.2,53.21,14300.0,40.69,40.7052,40.5756,40.5832,14300.0
2015-02-06 12:30:00,53.21,53.26,53.2,53.24,5900.0,40.5832,40.6213,40.5756,40.6061,5900.0
2015-02-06 12:35:00,53.26,53.29,53.24,53.28,3300.0,40.6213,40.6442,40.6061,40.6366,3300.0
2015-02-06 12:40:00,53.26,53.29,53.19,53.2,6000.0,40.6213,40.6442,40.5679,40.5756,6000.0
2015-02-06 12:45:00,53.13,53.27,53.13,53.23,5100.0,40.5222,40.629,40.5222,40.5984,5100.0
2015-02-06 12:50:00,53.21,53.25,53.17,53.23,15800.0,40.5832,40.6137,40.5527,40.5984,15800.0
2015-02-06 12:55:00,53.23,53.4,53.23,53.23,6000.0,40.5984,40.7281,40.5984,40.5984,6000.0
2015-02-06 13:00:00,53.26,53.28,53.24,53.25,4300.0,40.6213,40.6366,40.6061,40.6137,4300.0
2015-02-06 13:05:00,53.26,53.31,53.22,53.31,12100.0,40.6213,40.6595,40.5908,40.6595,12100.0
2015-02-06 13:10:00,53.29,53.29,53.26,53.26,4800.0,40.6442,40.6442,40.6213,40.6213,4800.0
2015-02-06 13:15:00,53.25,53.33,53.22,53.25,9200.0,40.6137,40.6747,40.5908,40.6137,9200.0
2015-02-06 13:20:00,53.28,53.36,53.27,53.36,3700.0,40.6366,40.6976,40.629,40.6976,3700.0
2015-02-06 13:25:00,53.32,53.36,53.3,53.36,3000.0,40.6671,40.6976,40.6518,40.6976,3000.0
2015-02-06 13:30:00,53.36,53.36,53.28,53.36,6000.0,40.6976,40.6976,40.6366,40.6976,6000.0
2015-02-06 13:35:00,53.35,53.37,53.31,53.36,22400.0,40.69,40.7052,40.6595,40.6976,22400.0
2015-02-06 13:40:00,53.37,53.38,53.34,53.37,3600.0,40.7052,40.7129,40.6823,40.7052,3600.0
2015-02-06 13:45:00,53.38,53.4,53.34,53.38,8500.0,40.7129,40.7281,40.6823,40.7129,8500.0
2015-02-06 13:50:00,53.4,53.43,53.37,53.37,3500.0,40.7281,40.751,40.7052,40.7052,3500.0
2015-02-06 13:55:00,53.38,53.49,53.38,53.47,14400.0,40.7129,40.7967,40.7129,40.7815,14400.0
2015-02-06 14:00:00,53.45,53.47,53.34,53.46,9000.0,40.7662,40.7815,40.6823,40.7739,9000.0
2015-02-06 14:05:00,53.47,53.48,53.45,53.45,2700.0,40.7815,40.7891,40.7662,40.7662,2700.0
2015-02-06 14:10:00,53.45,53.51,53.45,53.48,8100.0,40.7662,40.812,40.7662,40.7891,8100.0
2015-02-06 14:15:00,53.45,53.47,53.45,53.46,13000.0,40.7662,40.7815,40.7662,40.7739,13000.0
2015-02-06 14:20:00,53.45,53.47,53.45,53.47,10000.0,40.7662,40.7815,40.7662,40.7815,10000.0
2015-02-06 14:25:00,53.48,53.48,53.4,53.42,3500.0,40.7891,40.7891,40.7281,40.7434,3500.0
2015-02-06 14:30:00,53.42,53.46,53.39,53.45,4400.0,40.7434,40.7739,40.7205,40.7662,4400.0
2015-02-06 14:35:00,53.46,53.47,53.43,53.45,2400.0,40.7739,40.7815,40.751,40.7662,2400.0
2015-02-06 14:40:00,53.43,53.46,53.43,53.45,2200.0,40.751,40.7739,40.751,40.7662,2200.0
2015-02-06 14:45:00,53.44,53.44,53.35,53.36,4500.0,40.7586,40.7586,40.69,40.6976,4500.0
2015-02-06 14:50:00,53.37,53.4,53.28,53.28,6400.0,40.7052,40.7281,40.6366,40.6366,6400.0
2015-02-06 14:55:00,53.28,53.29,53.14,53.21,17000.0,40.6366,40.6442,40.5298,40.5832,17000.0
2015-02-06 15:00:00,53.2,53.2,53.12,53.12,6600.0,40.5756,40.5756,40.5145,40.5145,6600.0
2015-02-06 15:05:00,53.16,53.27,53.15,53.16,3900.0,40.5451,40.629,40.5374,40.5451,3900.0
2015-02-06 15:10:00,53.15,53.25,53.12,53.2,5700.0,40.5374,40.6137,40.5145,40.5756,5700.0
2015-02-06 15:15:00,53.17,53.25,53.17,53.19,3600.0,40.5527,40.6137,40.5527,40.5679,3600.0
2015-02-06 15:20:00,53.14,53.28,53.14,53.26,3600.0,40.5298,40.6366,40.5298,40.6213,3600.0
2015-02-06 15:25:00,53.27,53.28,53.18,53.18,3300.0,40.629,40.6366,40.5603,40.5603,3300.0
2015-02-06 15:30:00,53.16,53.21,53.11,53.19,14700.0,40.5451,40.5832,40.5069,40.5679,14700.0
2015-02-06 15:35:00,53.2,53.25,53.13,53.23,36400.0,40.5756,40.6137,40.5222,40.5984,36400.0
2015-02-06 15:40:00,53.21,53.24,53.13,53.14,15900.0,40.5832,40.6061,40.5222,40.5298,15900.0
2015-02-06 15:45:00,53.14,53.16,53.06,53.14,29400.0,40.5298,40.5451,40.4688,40.5298,29400.0
2015-02-06 15:50:00,53.16,53.23,53.16,53.22,23500.0,40.5451,40.5984,40.5451,40.5908,23500.0
2015-02-06 15:55:00,53.19,53.45,53.19,53.45,126300.0,40.5679,40.7662,40.5679,40.7662,126300.0
2015-02-09 09:30:00,53.34,53.57,53.09,53.44,20900.0,40.6823,40.8578,40.4917,40.7586,20900.0
2015-02-09 09:35:00,53.42,53.42,52.91,53.17,10000.0,40.7434,40.7434,40.3544,40.5527,10000.0
2015-02-09 09:40:00,53.18,53.25,53.11,53.11,700.0,40.5603,40.6137,40.5069,40.5069,700.0
2015-02-09 09:45:00,53.1,53.32,53.1,53.16,34500.0,40.4993,40.6671,40.4993,40.5451,34500.0
2015-02-09 09:50:00,53.19,53.38,53.18,53.33,6500.0,40.5679,40.7129,40.5603,40.6747,6500.0
2015-02-09 09:55:00,53.28,53.4,53.25,53.25,18500.0,40.6366,40.7281,40.6137,40.6137,18500.0
2015-02-09 10:00:00,53.25,53.37,53.23,53.25,32300.0,40.6137,40.7052,40.5984,40.6137,32300.0
2015-02-09 10:05:00,53.23,53.34,53.16,53.2,60200.0,40.5984,40.6823,40.5451,40.5756,60200.0
2015-02-09 10:10:00,53.2,53.26,53.17,53.18,5700.0,40.5756,40.6213,40.5527,40.5603,5700.0
2015-02-09 10:15:00,53.18,53.19,53.0,53.0,27000.0,40.5603,40.5679,40.423,40.423,27000.0
2015-02-09 10:20:00,53.05,53.06,53.0,53.03,12000.0,40.4612,40.4688,40.423,40.4459,12000.0
2015-02-09 10:25:00,53.03,53.06,52.91,52.92,25500.0,40.4459,40.4688,40.3544,40.362,25500.0
2015-02-09 10:30:00,52.92,53.03,52.83,52.84,35100.0,40.362,40.4459,40.2934,40.301,35100.0
2015-02-09 10:35:00,52.86,52.86,52.68,52.71,33100.0,40.3162,40.3162,40.179,40.2018,33100.0
2015-02-09 10:40:00,52.69,52.7,52.53,52.61,10900.0,40.1866,40.1942,40.0646,40.1256,10900.0
2015-02-09 10:45:00,52.61,52.63,52.48,52.5,8600.0,40.1256,40.1408,40.0264,40.0417,8600.0
2015-02-09 10:50:00,52.48,52.56,52.41,52.54,23600.0,40.0264,40.0874,39.973,40.0722,23600.0
2015-02-09 10:55:00,52.58,52.66,52.57,52.62,9700.0,40.1027,40.1637,40.0951,40.1332,9700.0
2015-02-09 11:00:00,52.59,52.6,52.46,52.47,16500.0,40.1103,40.1179,40.0112,40.0188,16500.0
2015-02-09 11:05:00,52.47,52.81,52.43,52.81,34900.0,40.0188,40.2781,39.9883,40.2781,34900.0
2015-02-09 11:10:00,52.79,52.8,52.74,52.77,34500.0,40.2629,40.2705,40.2247,40.2476,34500.0
2015-02-09 11:15:00,52.76,52.87,52.76,52.76,8000.0,40.24,40.3239,40.24,40.24,8000.0
2015-02-09 11:20:00,52.78,52.88,52.77,52.86,15000.0,40.2552,40.3315,40.2476,40.3162,15000.0
2015-02-09 11:25:00,52.86,53.08,52.84,53.08,9200.0,40.3162,40.484,40.301,40.484,9200.0
2015-02-09 11:30:00,53.08,53.08,52.97,52.97,2800.0,40.484,40.484,40.4001,40.4001,2800.0
2015-02-09 11:35:00,52.94,52.94,52.87,52.87,5700.0,40.3773,40.3773,40.3239,40.3239,5700.0
2015-02-09 11:40:00,52.84,52.86,52.8,52.8,6200.0,40.301,40.3162,40.2705,40.2705,6200.0
2015-02-09 11:45:00,52.79,52.79,52.73,52.74,4000.0,40.2629,40.2629,40.2171,40.2247,4000.0
2015-02-09 11:50:00,52.73,52.75,52.66,52.66,8100.0,40.2171,40.2324,40.1637,40.1637,8100.0
2015-02-09 11:55:00,52.66,52.7,52.64,52.64,5200.0,40.1637,40.1942,40.1485,40.1485,5200.0
2015-02-09 12:00:00,52.64,52.71,52.62,52.71,6700.0,40.1485,40.2018,40.1332,40.2018,6700.0
2015-02-09 12:05:00,52.73,52.76,52.7,52.76,5900.0,40.2171,40.24,40.1942,40.24,5900.0
2015-02-09 12:10:00,52.77,52.82,52.7,52.77,9600.0,40.2476,40.2857,40.1942,40.2476,9600.0
2015-02-09 12:15:00,52.77,52.78,52.69,52.7,9800.0,40.2476,40.2552,40.1866,40.1942,9800.0
2015-02-09 12:20:00,52.7,52.73,52.69,52.72,5000.0,40.1942,40.2171,40.1866,40.2095,5000.0
2015-02-09 12:25:00,52.72,52.72,52.68,52.7,4700.0,40.2095,40.2095,40.179,40.1942,4700.0
2015-02-09 12:30:00,52.72,52.76,52.71,52.73,5000.0,40.2095,40.24,40.2018,40.2171,5000.0
2015-02-09 12:35:00,52.72,52.76,52.69,52.75,9600.0,40.2095,40.24,40.1866,40.2324,9600.0
2015-02-09 12:40:00,52.75,52.75,52.74,52.74,1200.0,40.2324,40.2324,40.2247,40.2247,1200.0
2015-02-09 12:45:00,52.73,52.85,52.72,52.84,7400.0,40.2171,40.3086,40.2095,40.301,7400.0
2015-02-09 12:50:00,52.85,52.9,52.84,52.88,3200.0,40.3086,40.3468,40.301,40.3315,3200.0
2015-02-09 12:55:00,52.85,52.88,52.83,52.84,4100.0,40.3086,40.3315,40.2934,40.301,4100.0
2015-02-09 13:00:00,52.84,52.85,52.78,52.78,2300.0,40.301,40.3086,40.2552,40.2552,2300.0
2015-02-09 13:05:00,52.78,52.83,52.77,52.82,5200.0,40.2552,40.2934,40.2476,40.2857,5200.0
2015-02-09 13:10:00,52.86,52.86,52.73,52.73,10900.0,40.3162,40.3162,40.2171,40.2171,10900.0
2015-02-09 13:15:00,52.73,52.74,52.7,52.73,6700.0,40.2171,40.2247,40.1942,40.2171,6700.0
2015-02-09 13:20:00,52.71,52.71,52.59,52.7,32200.0,40.2018,40.2018,40.1103,40.1942,32200.0
2015-02-09 13:25:00,52.67,52.71,52.65,52.66,4000.0,40.1713,40.2018,40.1561,40.1637,4000.0
2015-02-09 13:30:00,52.66,52.66,52.52,52.52,8700.0,40.1637,40.1637,40.0569,40.0569,8700.0
2015-02-09 13:35:00,52.51,52.54,52.47,52.52,16500.0,40.0493,40.0722,40.0188,40.0569,16500.0
2015-02-09 13:40:00,52.52,52.63,52.51,52.53,6500.0,40.0569,40.1408,40.0493,40.0646,6500.0
2015-02-09 13:45:00,52.5,52.54,52.5,52.52,5100.0,40.0417,40.0722,40.0417,40.0569,5100.0
2015-02-09 13:50:00,52.53,52.56,52.51,52.54,6600.0,40.0646,40.0874,40.0493,40.0722,6600.0
2015-02-09 13:55:00,52.52,52.52,52.47,52.5,2700.0,40.0569,40.0569,40.0188,40.0417,2700.0
2015-02-09 14:00:00,52.5,52.5,52.45,52.46,7400.0,40.0417,40.0417,40.0035,40.0112,7400.0
2015-02-09 14:05:00,52.46,52.46,52.38,52.38,3700.0,40.0112,40.0112,39.9502,39.9502,3700.0
2015-02-09 14:10:00,52.37,52.43,52.37,52.42,9400.0,39.9425,39.9883,39.9425,39.9807,9400.0
2015-02-09 14:15:00,52.43,52.43,52.38,52.39,6700.0,39.9883,39.9883,39.9502,39.9578,6700.0
2015-02-09 14:20:00,52.39,52.42,52.35,52.41,8300.0,39.9578,39.9807,39.9273,39.973,8300.0
2015-02-09 14:25:00,52.41,52.46,52.4,52.43,8000.0,39.973,40.0112,39.9654,39.9883,8000.0
2015-02-09 14:30:00,52.45,52.47,52.43,52.44,7700.0,40.0035,40.0188,39.9883,39.9959,7700.0
2015-02-09 14:35:00,52.44,52.47,52.43,52.47,6500.0,39.9959,40.0188,39.9883,40.0188,6500.0
2015-02-09 14:40:00,52.47,52.47,52.42,52.42,6900.0,40.0188,40.0188,39.9807,39.9807,6900.0
2015-02-09 14:45:00,52.42,52.43,52.39,52.4,5800.0,39.9807,39.9883,39.9578,39.9654,5800.0
2015-02-09 14:50:00,52.4,52.42,52.36,52.36,12600.0,39.9654,39.9807,39.9349,39.9349,12600.0
2015-02-09 14:55:00,52.37,52.45,52.37,52.42,8800.0,39.9425,40.0035,39.9425,39.9807,8800.0
2015-02-09 15:00:00,52.42,52.42,52.38,52.38,4800.0,39.9807,39.9807,39.9502,39.9502,4800.0
2015-02-09 15:05:00,52.36,52.36,52.31,52.31,9400.0,39.9349,39.9349,39.8968,39.8968,9400.0
2015-02-09 15:10:00,52.32,52.33,52.3,52.32,11200.0,39.9044,39.912,39.8891,39.9044,11200.0
2015-02-09 15:15:00,52.31,52.31,52.28,52.29,11500.0,39.8968,39.8968,39.8739,39.8815,11500.0
2015-02-09 15:20:00,52.29,52.29,52.23,52.24,18800.0,39.8815,39.8815,39.8357,39.8434,18800.0
2015-02-09 15:25:00,52.24,52.41,52.22,52.4,40000.0,39.8434,39.973,39.8281,39.9654,40000.0
2015-02-09 15:30:00,52.41,52.47,52.29,52.29,13500.0,39.973,40.0188,39.8815,39.8815,13500.0
2015-02-09 15:35:00,52.31,52.31,52.24,52.25,15400.0,39.8968,39.8968,39.8434,39.851,15400.0
2015-02-09 15:40:00,52.26,52.33,52.23,52.28,21000.0,39.8586,39.912,39.8357,39.8739,21000.0
2015-02-09 15:45:00,52.28,52.36,52.27,52.35,27000.0,39.8739,39.9349,39.8663,39.9273,27000.0
2015-02-09 15:50:00,52.35,52.35,52.24,52.25,43900.0,39.9273,39.9273,39.8434,39.851,43900.0
2015-02-09 15:55:00,52.25,52.33,52.19,52.25,92100.0,39.851,39.912,39.8052,39.851,92100.0
2015-02-10 09:30:00,52.25,52.66,52.25,52.45,22500.0,39.851,40.1637,39.851,40.0035,22500.0
2015-02-10 09:35:00,52.47,52.72,52.33,52.44,17800.0,40.0188,40.2095,39.912,39.9959,17800.0
2015-02-10 09:40:00,52.48,52.72,52.46,52.57,8500.0,40.0264,40.2095,40.0112,40.0951,8500.0
2015-02-10 09:45:00,52.59,52.75,52.58,52.75,2500.0,40.1103,40.2324,40.1027,40.2324,2500.0
2015-02-10 09:50:00,52.71,52.8,52.58,52.66,12900.0,40.2018,40.2705,40.1027,40.1637,12900.0
2015-02-10 09:55:00,52.66,52.76,52.64,52.72,4900.0,40.1637,40.24,40.1485,40.2095,4900.0
2015-02-10 10:00:00,52.69,52.81,52.62,52.69,6100.0,40.1866,40.2781,40.1332,40.1866,6100.0
2015-02-10 10:05:00,52.67,52.77,52.64,52.76,23200.0,40.1713,40.2476,40.1485,40.24,23200.0
2015-02-10 10:10:00,52.76,52.8,52.72,52.77,8600.0,40.24,40.2705,40.2095,40.2476,8600.0
2015-02-10 10:15:00,52.77,52.84,52.72,52.74,11100.0,40.2476,40.301,40.2095,40.2247,11100.0
2015-02-10 10:20:00,52.75,52.76,52.71,52.76,4800.0,40.2324,40.24,40.2018,40.24,4800.0
2015-02-10 10:25:00,52.76,52.78,52.74,52.74,7700.0,40.24,40.2552,40.2247,40.2247,7700.0
2015-02-10 10:30:00,52.74,52.77,52.63,52.65,7100.0,40.2247,40.2476,40.1408,40.1561,7100.0
2015-02-10 10:35:00,52.66,52.72,52.64,52.72,2000.0,40.1637,40.2095,40.1485,40.2095,2000.0
2015-02-10 10:40:00,52.76,52.76,52.69,52.69,2800.0,40.24,40.24,40.1866,40.1866,2800.0
2015-02-10 10:45:00,52.69,52.7,52.65,52.69,3900.0,40.1866,40.1942,40.1561,40.1866,3900.0
2015-02-10 10:50:00,52.67,52.74,52.66,52.72,7600.0,40.1713,40.2247,40.1637,40.2095,7600.0
2015-02-10 10:55:00,52.72,52.77,52.71,52.76,7100.0,40.2095,40.2476,40.2018,40.24,7100.0
2015-02-10 11:00:00,52.73,52.76,52.7,52.71,7300.0,40.2171,40.24,40.1942,40.2018,7300.0
2015-02-10 11:05:00,52.71,52.72,52.63,52.66,8400.0,40.2018,40.2095,40.1408,40.1637,8400.0
2015-02-10 11:10:00,52.7,52.75,52.67,52.71,58400.0,40.1942,40.2324,40.1713,40.2018,58400.0
2015-02-10 11:15:00,52.71,52.81,52.69,52.77,4400.0,40.2018,40.2781,40.1866,40.2476,4400.0
2015-02-10 11:20:00,52.77,52.83,52.71,52.73,15100.0,40.2476,40.2934,40.2018,40.2171,15100.0
2015-02-10 11:25:00,52.74,52.84,52.73,52.74,16500.0,40.2247,40.301,40.2171,40.2247,16500.0
2015-02-10 11:30:00,52.74,52.77,52.59,52.59,17900.0,40.2247,40.2476,40.1103,40.1103,17900.0
2015-02-10 11:35:00,52.62,52.69,52.62,52.66,7100.0,40.1332,40.1866,40.1332,40.1637,7100.0
2015-02-10 11:40:00,52.66,52.67,52.63,52.64,4400.0,40.1637,40.1713,40.1408,40.1485,4400.0
2015-02-10 11:45:00,52.65,52.66,52.63,52.63,5000.0,40.1561,40.1637,40.1408,40.1408,5000.0
2015-02-10 11:50:00,52.65,52.67,52.64,52.64,3200.0,40.1561,40.1713,40.1485,40.1485,3200.0
2015-02-10 11:55:00,52.66,52.67,52.64,52.64,6300.0,40.1637,40.1713,40.1485,40.1485,6300.0
2015-02-10 12:00:00,52.65,52.66,52.61,52.63,5100.0,40.1561,40.1637,40.1256,40.1408,5100.0
2015-02-10 12:05:00,52.65,52.68,52.64,52.66,11800.0,40.1561,40.179,40.1485,40.1637,11800.0
2015-02-10 12:10:00,52.68,52.71,52.66,52.68,10100.0,40.179,40.2018,40.1637,40.179,10100.0
2015-02-10 12:15:00,52.69,52.76,52.68,52.76,4900.0,40.1866,40.24,40.179,40.24,4900.0
2015-02-10 12:20:00,52.77,52.78,52.67,52.7,11000.0,40.2476,40.2552,40.1713,40.1942,11000.0
2015-02-10 12:25:00,52.7,52.71,52.68,52.68,2500.0,40.1942,40.2018,40.179,40.179,2500.0
2015-02-10 12:30:00,52.68,52.71,52.66,52.67,4800.0,40.179,40.2018,40.1637,40.1713,4800.0
2015-02-10 12:35:00,52.69,52.78,52.67,52.77,10100.0,40.1866,40.2552,40.1713,40.2476,10100.0
2015-02-10 12:40:00,52.78,52.8,52.74,52.74,7000.0,40.2552,40.2705,40.2247,40.2247,7000.0
2015-02-10 12:45:00,52.75,52.81,52.75,52.76,9200.0,40.2324,40.2781,40.2324,40.24,9200.0
2015-02-10 12:50:00,52.75,52.76,52.63,52.63,15400.0,40.2324,40.24,40.1408,40.1408,15400.0
2015-02-10 12:55:00,52.63,52.7,52.63,52.68,12100.0,40.1408,40.1942,40.1408,40.179,12100.0
2015-02-10 13:00:00,52.68,52.7,52.6,52.6,8600.0,40.179,40.1942,40.1179,40.1179,8600.0
2015-02-10 13:05:00,52.61,52.61,52.57,52.58,5900.0,40.1256,40.1256,40.0951,40.1027,5900.0
2015-02-10 13:10:00,52.6,52.61,52.52,52.52,10300.0,40.1179,40.1256,40.0569,40.0569,10300.0
2015-02-10 13:15:00,52.53,52.53,52.48,52.49,6500.0,40.0646,40.0646,40.0264,40.034,6500.0
2015-02-10 13:20:00,52.49,52.5,52.47,52.5,6800.0,40.034,40.0417,40.0188,40.0417,6800.0
2015-02-10 13:25:00,52.5,52.55,52.49,52.53,7600.0,40.0417,40.0798,40.034,40.0646,7600.0
2015-02-10 13:30:00,52.53,52.54,52.52,52.54,6100.0,40.0646,40.0722,40.0569,40.0722,6100.0
2015-02-10 13:35:00,52.54,52.61,52.53,52.61,7700.0,40.0722,40.1256,40.0646,40.1256,7700.0
2015-02-10 13:40:00,52.63,52.66,52.61,52.64,7300.0,40.1408,40.1637,40.1256,40.1485,7300.0
2015-02-10 13:45:00,52.65,52.69,52.64,52.67,7400.0,40.1561,40.1866,40.1485,40.1713,7400.0
2015-02-10 13:50:00,52.68,52.68,52.65,52.65,8900.0,40.179,40.179,40.1561,40.1561,8900.0
2015-02-10 13:55:00,52.66,52.69,52.64,52.66,12800.0,40.1637,40.1866,40.1485,40.1637,12800.0
2015-02-10 14:00:00,52.67,52.68,52.65,52.65,9200.0,40.1713,40.179,40.1561,40.1561,9200.0
2015-02-10 14:05:00,52.65,52.66,52.63,52.66,9100.0,40.1561,40.1637,40.1408,40.1637,9100.0
2015-02-10 14:10:00,52.66,52.72,52.65,52.68,7400.0,40.1637,40.2095,40.1561,40.179,7400.0
2015-02-10 14:15:00,52.69,52.73,52.68,52.72,7300.0,40.1866,40.2171,40.179,40.2095,7300.0
2015-02-10 14:20:00,52.74,52.79,52.73,52.79,5600.0,40.2247,40.2629,40.2171,40.2629,5600.0
2015-02-10 14:25:00,52.79,52.84,52.78,52.82,7100.0,40.2629,40.301,40.2552,40.2857,7100.0
2015-02-10 14:30:00,52.82,52.89,52.79,52.88,12900.0,40.2857,40.3391,40.2629,40.3315,12900.0
2015-02-10 14:35:00,52.88,52.92,52.88,52.91,5300.0,40.3315,40.362,40.3315,40.3544,5300.0
2015-02-10 14:40:00,52.92,52.99,52.92,52.98,7000.0,40.362,40.4154,40.362,40.4078,7000.0
2015-02-10 14:45:00,52.99,53.0,52.96,52.99,6600.0,40.4154,40.423,40.3925,40.4154,6600.0
2015-02-10 14:50:00,52.99,53.02,52.97,53.01,6700.0,40.4154,40.4383,40.4001,40.4307,6700.0
2015-02-10 14:55:00,53.01,53.25,53.0,53.22,21900.0,40.4307,40.6137,40.423,40.5908,21900.0
2015-02-10 15:00:00,53.23,53.25,53.05,53.06,14300.0,40.5984,40.6137,40.4612,40.4688,14300.0
2015-02-10 15:05:00,53.05,53.07,53.01,53.06,10900.0,40.4612,40.4764,40.4307,40.4688,10900.0
2015-02-10 15:10:00,53.06,53.08,53.04,53.05,7500.0,40.4688,40.484,40.4535,40.4612,7500.0
2015-02-10 15:15:00,53.05,53.06,53.03,53.04,6000.0,40.4612,40.4688,40.4459,40.4535,6000.0
2015-02-10 15:20:00,53.04,53.05,52.96,52.98,11900.0,40.4535,40.4612,40.3925,40.4078,11900.0
2015-02-10 15:25:00,52.98,53.07,52.98,53.07,10500.0,40.4078,40.4764,40.4078,40.4764,10500.0
2015-02-10 15:30:00,53.07,53.08,53.02,53.04,11900.0,40.4764,40.484,40.4383,40.4535,11900.0
2015-02-10 15:35:00,53.05,53.09,53.01,53.01,11800.0,40.4612,40.4917,40.4307,40.4307,11800.0
2015-02-10 15:40:00,53.01,53.04,52.97,53.0,19200.0,40.4307,40.4535,40.4001,40.423,19200.0
2015-02-10 15:45:00,53.01,53.05,52.98,53.0,34000.0,40.4307,40.4612,40.4078,40.423,34000.0
2015-02-10 15:50:00,53.0,53.01,52.93,52.94,37200.0,40.423,40.4307,40.3696,40.3773,37200.0
2015-02-10 15:55:00,52.95,52.98,52.9,52.93,54900.0,40.3849,40.4078,40.3468,40.3696,54900.0
2015-02-11 09:30:00,52.94,53.32,52.9,53.02,28700.0,40.3773,40.6671,40.3468,40.4383,28700.0
2015-02-11 09:35:00,53.02,53.12,52.95,53.04,6400.0,40.4383,40.5145,40.3849,40.4535,6400.0
2015-02-11 09:40:00,53.09,53.14,52.97,52.99,11200.0,40.4917,40.5298,40.4001,40.4154,11200.0
2015-02-11 09:45:00,53.04,53.1,52.96,53.0,7600.0,40.4535,40.4993,40.3925,40.423,7600.0
2015-02-11 09:50:00,52.99,53.1,52.95,52.99,6300.0,40.4154,40.4993,40.3849,40.4154,6300.0
2015-02-11 09:55:00,53.08,53.13,52.99,52.99,11600.0,40.484,40.5222,40.4154,40.4154,11600.0
2015-02-11 10:00:00,53.01,53.03,52.92,53.0,5400.0,40.4307,40.4459,40.362,40.423,5400.0
2015-02-11 10:05:00,52.99,53.04,52.97,53.04,7200.0,40.4154,40.4535,40.4001,40.4535,7200.0
2015-02-11 10:10:00,53.0,53.05,52.99,53.03,4200.0,40.423,40.4612,40.4154,40.4459,4200.0
2015-02-11 10:15:00,53.0,53.03,52.93,52.95,7100.0,40.423,40.4459,40.3696,40.3849,7100.0
2015-02-11 10:20:00,52.95,53.01,52.92,52.92,6000.0,40.3849,40.4307,40.362,40.362,6000.0
2015-02-11 10:25:00,52.92,52.94,52.91,52.93,5400.0,40.362,40.3773,40.3544,40.3696,5400.0
2015-02-11 10:30:00,52.92,52.94,52.9,52.94,5200.0,40.362,40.3773,40.3468,40.3773,5200.0
2015-02-11 10:35:00,52.95,53.0,52.93,52.94,5600.0,40.3849,40.423,40.3696,40.3773,5600.0
2015-02-11 10:40:00,52.95,53.0,52.94,52.95,5100.0,40.3849,40.423,40.3773,40.3849,5100.0
2015-02-11 10:45:00,52.94,52.98,52.94,52.96,4500.0,40.3773,40.4078,40.3773,40.3925,4500.0
2015-02-11 10:50:00,52.96,53.06,52.96,53.01,4900.0,40.3925,40.4688,40.3925,40.4307,4900.0
2015-02-11 10:55:00,53.01,53.08,53.0,53.08,6200.0,40.4307,40.484,40.423,40.484,6200.0
2015-02-11 11:00:00,53.07,53.13,53.05,53.11,8500.0,40.4764,40.5222,40.4612,40.5069,8500.0
2015-02-11 11:05:00,53.1,53.13,53.04,53.04,6000.0,40.4993,40.5222,40.4535,40.4535,6000.0
2015-02-11 11:10:00,53.04,53.08,53.02,53.08,6900.0,40.4535,40.484,40.4383,40.484,6900.0
2015-02-11 11:15:00,53.05,53.09,52.99,53.07,36000.0,40.4612,40.4917,40.4154,40.4764,36000.0
2015-02-11 11:20:00,53.05,53.12,53.04,53.08,9000.0,40.4612,40.5145,40.4535,40.484,9000.0
2015-02-11 11:25:00,53.1,53.1,53.02,53.08,3400.0,40.4993,40.4993,40.4383,40.484,3400.0
2015-02-11 11:30:00,53.06,53.09,53.04,53.09,3100.0,40.4688,40.4917,40.4535,40.4917,3100.0
2015-02-11 11:35:00,53.1,53.1,53.05,53.06,2000.0,40.4993,40.4993,40.4612,40.4688,2000.0
2015-02-11 11:40:00,53.09,53.11,53.08,53.1,5000.0,40.4917,40.5069,40.484,40.4993,5000.0
2015-02-11 11:45:00,53.1,53.11,53.07,53.09,4300.0,40.4993,40.5069,40.4764,40.4917,4300.0
2015-02-11 11:50:00,53.1,53.11,53.06,53.11,3900.0,40.4993,40.5069,40.4688,40.5069,3900.0
2015-02-11 11:55:00,53.1,53.14,53.05,53.11,5000.0,40.4993,40.5298,40.4612,40.5069,5000.0
2015-02-11 12:00:00,53.1,53.11,53.06,53.06,8900.0,40.4993,40.5069,40.4688,40.4688,8900.0
2015-02-11 12:05:00,53.07,53.08,53.06,53.08,3400.0,40.4764,40.484,40.4688,40.484,3400.0
2015-02-11 12:10:00,53.08,53.09,53.06,53.06,3300.0,40.484,40.4917,40.4688,40.4688,3300.0
2015-02-11 12:15:00,53.06,53.06,53.02,53.04,4800.0,40.4688,40.4688,40.4383,40.4535,4800.0
2015-02-11 12:20:00,53.03,53.03,52.97,52.97,4300.0,40.4459,40.4459,40.4001,40.4001,4300.0
2015-02-11 12:25:00,52.96,52.97,52.9,52.9,6100.0,40.3925,40.4001,40.3468,40.3468,6100.0
2015-02-11 12:30:00,52.91,52.92,52.88,52.92,3100.0,40.3544,40.362,40.3315,40.362,3100.0
2015-02-11 12:35:00,52.92,52.96,52.92,52.95,2600.0,40.362,40.3925,40.362,40.3849,2600.0
2015-02-11 12:40:00,52.94,52.94,52.9,52.91,4400.0,40.3773,40.3773,40.3468,40.3544,4400.0
2015-02-11 12:45:00,52.95,52.95,52.91,52.91,2100.0,40.3849,40.3849,40.3544,40.3544,2100.0
2015-02-11 12:50:00,52.92,52.95,52.91,52.91,3000.0,40.362,40.3849,40.3544,40.3544,3000.0
2015-02-11 12:55:00,52.9,52.9,52.85,52.85,3000.0,40.3468,40.3468,40.3086,40.3086,3000.0
2015-02-11 13:00:00,52.87,52.93,52.87,52.87,3000.0,40.3239,40.3696,40.3239,40.3239,3000.0
2015-02-11 13:05:00,52.84,52.87,52.82,52.82,1600.0,40.301,40.3239,40.2857,40.2857,1600.0
2015-02-11 13:10:00,52.79,52.84,52.75,52.75,2300.0,40.2629,40.301,40.2324,40.2324,2300.0
2015-02-11 13:15:00,52.74,52.78,52.72,52.72,1800.0,40.2247,40.2552,40.2095,40.2095,1800.0
2015-02-11 13:20:00,52.7,52.73,52.64,52.64,5200.0,40.1942,40.2171,40.1485,40.1485,5200.0
2015-02-11 13:25:00,52.67,52.76,52.67,52.74,3800.0,40.1713,40.24,40.1713,40.2247,3800.0
2015-02-11 13:30:00,52.75,52.77,52.69,52.74,2100.0,40.2324,40.2476,40.1866,40.2247,2100.0
2015-02-11 13:35:00,52.73,52.76,52.72,52.76,2400.0,40.2171,40.24,40.2095,40.24,2400.0
2015-02-11 13:40:00,52.74,52.77,52.72,52.72,4300.0,40.2247,40.2476,40.2095,40.2095,4300.0
2015-02-11 13:45:00,52.71,52.73,52.66,52.68,3300.0,40.2018,40.2171,40.1637,40.179,3300.0
2015-02-11 13:50:00,52.71,52.76,52.7,52.72,2200.0,40.2018,40.24,40.1942,40.2095,2200.0
2015-02-11 13:55:00,52.72,52.85,52.68,52.85,5300.0,40.2095,40.3086,40.179,40.3086,5300.0
2015-02-11 14:00:00,52.78,52.82,52.75,52.8,5600.0,40.2552,40.2857,40.2324,40.2705,5600.0
2015-02-11 14:05:00,52.79,52.84,52.78,52.84,3800.0,40.2629,40.301,40.2552,40.301,3800.0
2015-02-11 14:10:00,52.84,52.85,52.8,52.85,2000.0,40.301,40.3086,40.2705,40.3086,2000.0
2015-02-11 14:15:00,52.85,52.85,52.79,52.83,6600.0,40.3086,40.3086,40.2629,40.2934,6600.0
2015-02-11 14:20:00,52.85,52.86,52.82,52.86,2100.0,40.3086,40.3162,40.2857,40.3162,2100.0
2015-02-11 14:25:00,52.83,52.84,52.75,52.8,24700.0,40.2934,40.301,40.2324,40.2705,24700.0
2015-02-11 14:30:00,52.81,52.92,52.81,52.9,3500.0,40.2781,40.362,40.2781,40.3468,3500.0
2015-02-11 14:35:00,52.89,52.92,52.86,52.89,7200.0,40.3391,40.362,40.3162,40.3391,7200.0
2015-02-11 14:40:00,52.9,53.0,52.9,52.97,16300.0,40.3468,40.423,40.3468,40.4001,16300.0
2015-02-11 14:45:00,52.95,53.0,52.95,53.0,58700.0,40.3849,40.423,40.3849,40.423,58700.0
2015-02-11 14:50:00,53.0,53.0,52.93,52.95,7000.0,40.423,40.423,40.3696,40.3849,7000.0
2015-02-11 14:55:00,52.95,52.95,52.86,52.92,13900.0,40.3849,40.3849,40.3162,40.362,13900.0
2015-02-11 15:00:00,52.9,52.95,52.89,52.94,9200.0,40.3468,40.3849,40.3391,40.3773,9200.0
2015-02-11 15:05:00,52.93,52.95,52.91,52.95,7500.0,40.3696,40.3849,40.3544,40.3849,7500.0
2015-02-11 15:10:00,52.93,52.97,52.93,52.95,5100.0,40.3696,40.4001,40.3696,40.3849,5100.0
2015-02-11 15:15:00,52.95,52.99,52.93,52.93,7400.0,40.3849,40.4154,40.3696,40.3696,7400.0
2015-02-11 15:20:00,52.93,52.98,52.91,52.96,6200.0,40.3696,40.4078,40.3544,40.3925,6200.0
2015-02-11 15:25:00,52.96,53.01,52.9,52.9,12600.0,40.3925,40.4307,40.3468,40.3468,12600.0
2015-02-11 15:30:00,52.89,52.98,52.89,52.91,9800.0,40.3391,40.4078,40.3391,40.3544,9800.0
2015-02-11 15:35:00,52.9,52.91,52.88,52.9,11300.0,40.3468,40.3544,40.3315,40.3468,11300.0
2015-02-11 15:40:00,52.91,52.97,52.88,52.9,11800.0,40.3544,40.4001,40.3315,40.3468,11800.0
2015-02-11 15:45:00,52.91,52.93,52.78,52.8,18200.0,40.3544,40.3696,40.2552,40.2705,18200.0
2015-02-11 15:50:00,52.8,52.8,52.76,52.78,19700.0,40.2705,40.2705,40.24,40.2552,19700.0
2015-02-11 15:55:00,52.78,52.85,52.78,52.83,40700.0,40.2552,40.3086,40.2552,40.2934,40700.0
2015-02-12 09:30:00,52.67,52.67,52.11,52.27,25400.0,40.1713,40.1713,39.7442,39.8663,25400.0
2015-02-12 09:35:00,52.25,52.42,52.15,52.38,18500.0,39.851,39.9807,39.7747,39.9502,18500.0
2015-02-12 09:40:00,52.32,52.46,52.29,52.37,9900.0,39.9044,40.0112,39.8815,39.9425,9900.0
2015-02-12 09:45:00,52.38,52.67,52.38,52.64,6900.0,39.9502,40.1713,39.9502,40.1485,6900.0
2015-02-12 09:50:00,52.65,52.67,52.6,52.67,15200.0,40.1561,40.1713,40.1179,40.1713,15200.0
2015-02-12 09:55:00,52.67,52.67,52.59,52.65,2800.0,40.1713,40.1713,40.1103,40.1561,2800.0
2015-02-12 10:00:00,52.66,52.81,52.62,52.81,26600.0,40.1637,40.2781,40.1332,40.2781,26600.0
2015-02-12 10:05:00,52.81,52.81,52.76,52.8,1400.0,40.2781,40.2781,40.24,40.2705,1400.0
2015-02-12 10:10:00,52.8,53.03,52.8,53.03,7000.0,40.2705,40.4459,40.2705,40.4459,7000.0
2015-02-12 10:15:00,53.03,53.08,52.97,53.08,3100.0,40.4459,40.484,40.4001,40.484,3100.0
2015-02-12 10:20:00,53.07,53.13,53.02,53.08,6200.0,40.4764,40.5222,40.4383,40.484,6200.0
2015-02-12 10:25:00,53.08,53.12,53.08,53.12,23800.0,40.484,40.5145,40.484,40.5145,23800.0
2015-02-12 10:30:00,53.09,53.1,53.05,53.06,4600.0,40.4917,40.4993,40.4612,40.4688,4600.0
2015-02-12 10:35:00,53.06,53.12,53.03,53.03,5800.0,40.4688,40.5145,40.4459,40.4459,5800.0
2015-02-12 10:40:00,53.01,53.02,52.96,53.01,3900.0,40.4307,40.4383,40.3925,40.4307,3900.0
2015-02-12 10:45:00,53.01,53.07,52.97,53.07,3700.0,40.4307,40.4764,40.4001,40.4764,3700.0
2015-02-12 10:50:00,53.07,53.12,53.03,53.1,13400.0,40.4764,40.5145,40.4459,40.4993,13400.0
2015-02-12 10:55:00,53.1,53.21,53.05,53.1,24600.0,40.4993,40.5832,40.4612,40.4993,24600.0
2015-02-12 11:00:00,53.1,53.18,53.08,53.18,5000.0,40.4993,40.5603,40.484,40.5603,5000.0
2015-02-12 11:05:00,53.18,53.26,53.18,53.26,4100.0,40.5603,40.6213,40.5603,40.6213,4100.0
2015-02-12 11:10:00,53.25,53.44,53.25,53.43,18200.0,40.6137,40.7586,40.6137,40.751,18200.0
2015-02-12 11:15:00,53.4,53.43,53.28,53.39,8200.0,40.7281,40.751,40.6366,40.7205,8200.0
2015-02-12 11:20:00,53.41,53.47,53.31,53.31,16200.0,40.7357,40.7815,40.6595,40.6595,16200.0
2015-02-12 11:25:00,53.31,53.37,53.28,53.37,2300.0,40.6595,40.7052,40.6366,40.7052,2300.0
2015-02-12 11:30:00,53.37,53.4,53.35,53.38,10900.0,40.7052,40.7281,40.69,40.7129,10900.0
2015-02-12 11:35:00,53.37,53.37,53.31,53.34,9200.0,40.7052,40.7052,40.6595,40.6823,9200.0
2015-02-12 11:40:00,53.32,53.38,53.31,53.38,14100.0,40.6671,40.7129,40.6595,40.7129,14100.0
2015-02-12 11:45:00,53.37,53.37,53.28,53.32,19300.0,40.7052,40.7052,40.6366,40.6671,19300.0
2015-02-12 11:50:00,53.32,53.39,53.32,53.38,13400.0,40.6671,40.7205,40.6671,40.7129,13400.0
2015-02-12 11:55:00,53.37,53.59,53.37,53.56,12800.0,40.7052,40.873,40.7052,40.8501,12800.0
2015-02-12 12:00:00,53.56,53.59,53.45,53.45,6400.0,40.8501,40.873,40.7662,40.7662,6400.0
2015-02-12 12:05:00,53.45,53.48,53.4,53.43,5200.0,40.7662,40.7891,40.7281,40.751,5200.0
2015-02-12 12:10:00,53.43,53.46,53.37,53.42,4700.0,40.751,40.7739,40.7052,40.7434,4700.0
2015-02-12 12:15:00,53.45,53.5,53.45,53.48,1300.0,40.7662,40.8044,40.7662,40.7891,1300.0
2015-02-12 12:20:00,53.5,53.52,53.45,53.47,5300.0,40.8044,40.8196,40.7662,40.7815,5300.0
2015-02-12 12:25:00,53.49,53.52,53.47,53.49,2100.0,40.7967,40.8196,40.7815,40.7967,2100.0
2015-02-12 12:30:00,53.52,53.58,53.47,53.47,6900.0,40.8196,40.8654,40.7815,40.7815,6900.0
2015-02-12 12:35:00,53.48,53.62,53.48,53.59,8500.0,40.7891,40.8959,40.7891,40.873,8500.0
2015-02-12 12:40:00,53.59,53.59,53.54,53.54,3300.0,40.873,40.873,40.8349,40.8349,3300.0
2015-02-12 12:45:00,53.54,53.54,53.46,53.46,3700.0,40.8349,40.8349,40.7739,40.7739,3700.0
2015-02-12 12:50:00,53.47,53.5,53.45,53.45,5800.0,40.7815,40.8044,40.7662,40.7662,5800.0
2015-02-12 12:55:00,53.46,53.48,53.46,53.46,2300.0,40.7739,40.7891,40.7739,40.7739,2300.0
2015-02-12 13:00:00,53.47,53.5,53.43,53.43,4600.0,40.7815,40.8044,40.751,40.751,4600.0
2015-02-12 13:05:00,53.45,53.48,53.4,53.43,4700.0,40.7662,40.7891,40.7281,40.751,4700.0
2015-02-12 13:10:00,53.45,53.47,53.44,53.45,2300.0,40.7662,40.7815,40.7586,40.7662,2300.0
2015-02-12 13:15:00,53.43,53.5,53.43,53.5,5300.0,40.751,40.8044,40.751,40.8044,5300.0
2015-02-12 13:20:00,53.48,53.49,53.38,53.41,4600.0,40.7891,40.7967,40.7129,40.7357,4600.0
2015-02-12 13:25:00,53.39,53.44,53.38,53.39,4000.0,40.7205,40.7586,40.7129,40.7205,4000.0
2015-02-12 13:30:00,53.38,53.43,53.37,53.43,1900.0,40.7129,40.751,40.7052,40.751,1900.0
2015-02-12 13:35:00,53.47,53.48,53.42,53.44,1100.0,40.7815,40.7891,40.7434,40.7586,1100.0
2015-02-12 13:40:00,53.46,53.5,53.46,53.49,1300.0,40.7739,40.8044,40.7739,40.7967,1300.0
2015-02-12 13:45:00,53.49,53.5,53.45,53.45,12200.0,40.7967,40.8044,40.7662,40.7662,12200.0
2015-02-12 13:50:00,53.45,53.48,53.45,53.47,4300.0,40.7662,40.7891,40.7662,40.7815,4300.0
2015-02-12 13:55:00,53.47,53.47,53.43,53.43,3200.0,40.7815,40.7815,40.751,40.751,3200.0
2015-02-12 14:00:00,53.46,53.47,53.45,53.47,900.0,40.7739,40.7815,40.7662,40.7815,900.0
2015-02-12 14:05:00,53.47,53.47,53.44,53.47,1900.0,40.7815,40.7815,40.7586,40.7815,1900.0
2015-02-12 14:10:00,53.47,53.49,53.46,53.48,1300.0,40.7815,40.7967,40.7739,40.7891,1300.0
2015-02-12 14:15:00,53.46,53.47,53.45,53.46,1000.0,40.7739,40.7815,40.7662,40.7739,1000.0
2015-02-12 14:20:00,53.46,53.51,53.46,53.51,1500.0,40.7739,40.812,40.7739,40.812,1500.0
2015-02-12 14:25:00,53.5,53.51,53.44,53.45,4400.0,40.8044,40.812,40.7586,40.7662,4400.0
2015-02-12 14:30:00,53.45,53.46,53.4,53.41,5100.0,40.7662,40.7739,40.7281,40.7357,5100.0
2015-02-12 14:35:00,53.4,53.43,53.37,53.39,6000.0,40.7281,40.751,40.7052,40.7205,6000.0
2015-02-12 14:40:00,53.38,53.43,53.34,53.42,10500.0,40.7129,40.751,40.6823,40.7434,10500.0
2015-02-12 14:45:00,53.42,53.43,53.4,53.4,3800.0,40.7434,40.751,40.7281,40.7281,3800.0
2015-02-12 14:50:00,53.4,53.43,53.4,53.42,5600.0,40.7281,40.751,40.7281,40.7434,5600.0
2015-02-12 14:55:00,53.42,53.43,53.39,53.41,5600.0,40.7434,40.751,40.7205,40.7357,5600.0
2015-02-12 15:00:00,53.44,53.44,53.37,53.37,21200.0,40.7586,40.7586,40.7052,40.7052,21200.0
2015-02-12 15:05:00,53.38,53.41,53.37,53.4,3900.0,40.7129,40.7357,40.7052,40.7281,3900.0
2015-02-12 15:10:00,53.4,53.44,53.38,53.39,13200.0,40.7281,40.7586,40.7129,40.7205,13200.0
2015-02-12 15:15:00,53.38,53.39,53.37,53.37,7300.0,40.7129,40.7205,40.7052,40.7052,7300.0
2015-02-12 15:20:00,53.38,53.41,53.31,53.35,16100.0,40.7129,40.7357,40.6595,40.69,16100.0
2015-02-12 15:25:00,53.32,53.39,53.31,53.39,4800.0,40.6671,40.7205,40.6595,40.7205,4800.0
2015-02-12 15:30:00,53.38,53.39,53.36,53.37,8800.0,40.7129,40.7205,40.6976,40.7052,8800.0
2015-02-12 15:35:00,53.36,53.44,53.36,53.43,11900.0,40.6976,40.7586,40.6976,40.751,11900.0
2015-02-12 15:40:00,53.43,53.52,53.43,53.5,16900.0,40.751,40.8196,40.751,40.8044,16900.0
2015-02-12 15:45:00,53.49,53.51,53.47,53.51,23800.0,40.7967,40.812,40.7815,40.812,23800.0
2015-02-12 15:50:00,53.51,53.51,53.46,53.47,28100.0,40.812,40.812,40.7739,40.7815,28100.0
2015-02-12 15:55:00,53.46,53.55,53.44,53.44,39000.0,40.7739,40.8425,40.7586,40.7586,39000.0
2015-02-13 09:30:00,53.41,53.7,53.16,53.68,17100.0,40.7357,40.9569,40.5451,40.9417,17100.0
2015-02-13 09:35:00,53.68,53.81,53.48,53.48,7600.0,40.9417,41.0408,40.7891,40.7891,7600.0
2015-02-13 09:40:00,53.5,53.68,53.5,53.63,10700.0,40.8044,40.9417,40.8044,40.9035,10700.0
2015-02-13 09:45:00,53.63,53.68,53.6,53.66,6500.0,40.9035,40.9417,40.8806,40.9264,6500.0
2015-02-13 09:50:00,53.64,53.64,53.45,53.45,5500.0,40.9112,40.9112,40.7662,40.7662,5500.0
2015-02-13 09:55:00,53.44,53.49,53.31,53.31,4200.0,40.7586,40.7967,40.6595,40.6595,4200.0
2015-02-13 10:00:00,53.41,53.44,53.29,53.36,10600.0,40.7357,40.7586,40.6442,40.6976,10600.0
2015-02-13 10:05:00,53.35,53.35,53.27,53.27,1100.0,40.69,40.69,40.629,40.629,1100.0
2015-02-13 10:10:00,53.26,53.33,53.2,53.3,4200.0,40.6213,40.6747,40.5756,40.6518,4200.0
2015-02-13 10:15:00,53.28,53.34,53.23,53.32,6600.0,40.6366,40.6823,40.5984,40.6671,6600.0
2015-02-13 10:20:00,53.36,53.39,53.27,53.31,6400.0,40.6976,40.7205,40.629,40.6595,6400.0
2015-02-13 10:25:00,53.31,53.45,53.29,53.44,2300.0,40.6595,40.7662,40.6442,40.7586,2300.0
2015-02-13 10:30:00,53.48,53.58,53.47,53.55,6700.0,40.7891,40.8654,40.7815,40.8425,6700.0
2015-02-13 10:35:00,53.53,53.58,53.47,53.5,6700.0,40.8273,40.8654,40.7815,40.8044,6700.0
2015-02-13 10:40:00,53.48,53.49,53.4,53.45,5600.0,40.7891,40.7967,40.7281,40.7662,5600.0
2015-02-13 10:45:00,53.48,53.48,53.48,53.48,300.0,40.7891,40.7891,40.7891,40.7891,300.0
2015-02-13 10:50:00,53.48,53.62,53.48,53.62,16000.0,40.7891,40.8959,40.7891,40.8959,16000.0
2015-02-13 10:55:00,53.6,53.67,53.6,53.67,6700.0,40.8806,40.934,40.8806,40.934,6700.0
2015-02-13 11:00:00,53.72,53.74,53.64,53.72,10100.0,40.9722,40.9874,40.9112,40.9722,10100.0
2015-02-13 11:05:00,53.78,53.86,53.73,53.75,12200.0,41.0179,41.0789,40.9798,40.9951,12200.0
2015-02-13 11:10:00,53.77,53.82,53.77,53.82,1700.0,41.0103,41.0484,41.0103,41.0484,1700.0
2015-02-13 11:15:00,53.82,53.87,53.81,53.87,1500.0,41.0484,41.0866,41.0408,41.0866,1500.0
2015-02-13 11:20:00,53.86,53.89,53.82,53.89,6500.0,41.0789,41.1018,41.0484,41.1018,6500.0
2015-02-13 11:25:00,53.89,53.89,53.86,53.89,500.0,41.1018,41.1018,41.0789,41.1018,500.0
2015-02-13 11:30:00,53.89,53.89,53.82,53.85,10600.0,41.1018,41.1018,41.0484,41.0713,10600.0
2015-02-13 11:35:00,53.85,53.93,53.84,53.89,2900.0,41.0713,41.1323,41.0637,41.1018,2900.0
2015-02-13 11:40:00,53.88,53.96,53.87,53.96,2300.0,41.0942,41.1552,41.0866,41.1552,2300.0
2015-02-13 11:45:00,53.96,53.98,53.87,53.87,2700.0,41.1552,41.1705,41.0866,41.0866,2700.0
2015-02-13 11:50:00,53.88,53.88,53.84,53.87,1500.0,41.0942,41.0942,41.0637,41.0866,1500.0
2015-02-13 11:55:00,53.89,53.95,53.84,53.89,1300.0,41.1018,41.1476,41.0637,41.1018,1300.0
2015-02-13 12:00:00,53.93,53.93,53.89,53.91,1500.0,41.1323,41.1323,41.1018,41.1171,1500.0
2015-02-13 12:05:00,53.91,53.94,53.84,53.84,5600.0,41.1171,41.14,41.0637,41.0637,5600.0
2015-02-13 12:10:00,53.87,53.89,53.83,53.88,2700.0,41.0866,41.1018,41.0561,41.0942,2700.0
2015-02-13 12:15:00,53.9,53.9,53.83,53.85,1900.0,41.1095,41.1095,41.0561,41.0713,1900.0
2015-02-13 12:20:00,53.85,53.88,53.84,53.84,2300.0,41.0713,41.0942,41.0637,41.0637,2300.0
2015-02-13 12:25:00,53.84,53.86,53.78,53.78,3400.0,41.0637,41.0789,41.0179,41.0179,3400.0
2015-02-13 12:30:00,53.78,53.83,53.74,53.83,3600.0,41.0179,41.0561,40.9874,41.0561,3600.0
2015-02-13 12:35:00,53.84,53.85,53.74,53.74,3500.0,41.0637,41.0713,40.9874,40.9874,3500.0
2015-02-13 12:40:00,53.76,53.78,53.74,53.78,700.0,41.0027,41.0179,40.9874,41.0179,700.0
2015-02-13 12:45:00,53.77,53.77,53.73,53.76,1200.0,41.0103,41.0103,40.9798,41.0027,1200.0
2015-02-13 12:50:00,53.74,53.81,53.74,53.79,1800.0,40.9874,41.0408,40.9874,41.0256,1800.0
2015-02-13 12:55:00,53.79,53.83,53.79,53.83,600.0,41.0256,41.0561,41.0256,41.0561,600.0
2015-02-13 13:00:00,53.83,53.87,53.83,53.86,2900.0,41.0561,41.0866,41.0561,41.0789,2900.0
2015-02-13 13:05:00,53.84,53.85,53.79,53.82,2500.0,41.0637,41.0713,41.0256,41.0484,2500.0
2015-02-13 13:10:00,53.82,53.85,53.82,53.84,1800.0,41.0484,41.0713,41.0484,41.0637,1800.0
2015-02-13 13:15:00,53.82,53.83,53.78,53.8,1100.0,41.0484,41.0561,41.0179,41.0332,1100.0
2015-02-13 13:20:00,53.83,53.84,53.82,53.82,400.0,41.0561,41.0637,41.0484,41.0484,400.0
2015-02-13 13:25:00,53.82,53.82,53.75,53.79,1700.0,41.0484,41.0484,40.9951,41.0256,1700.0
2015-02-13 13:30:00,53.76,53.76,53.71,53.72,2700.0,41.0027,41.0027,40.9645,40.9722,2700.0
2015-02-13 13:35:00,53.71,53.73,53.67,53.68,2500.0,40.9645,40.9798,40.934,40.9417,2500.0
2015-02-13 13:40:00,53.71,53.74,53.67,53.67,1300.0,40.9645,40.9874,40.934,40.934,1300.0
2015-02-13 13:45:00,53.69,53.72,53.69,53.72,600.0,40.9493,40.9722,40.9493,40.9722,600.0
2015-02-13 13:50:00,53.73,53.83,53.72,53.83,1700.0,40.9798,41.0561,40.9722,41.0561,1700.0
2015-02-13 13:55:00,53.81,53.82,53.8,53.8,1600.0,41.0408,41.0484,41.0332,41.0332,1600.0
2015-02-13 14:00:00,53.81,53.86,53.81,53.82,5500.0,41.0408,41.0789,41.0408,41.0484,5500.0
2015-02-13 14:05:00,53.83,53.86,53.81,53.82,4700.0,41.0561,41.0789,41.0408,41.0484,4700.0
2015-02-13 14:10:00,53.82,53.87,53.82,53.85,4100.0,41.0484,41.0866,41.0484,41.0713,4100.0
2015-02-13 14:15:00,53.87,53.87,53.83,53.84,8700.0,41.0866,41.0866,41.0561,41.0637,8700.0
2015-02-13 14:20:00,53.82,53.87,53.82,53.82,3600.0,41.0484,41.0866,41.0484,41.0484,3600.0
2015-02-13 14:25:00,53.82,53.86,53.82,53.83,4100.0,41.0484,41.0789,41.0484,41.0561,4100.0
2015-02-13 14:30:00,53.82,53.83,53.81,53.82,800.0,41.0484,41.0561,41.0408,41.0484,800.0
2015-02-13 14:35:00,53.8,53.86,53.8,53.81,3500.0,41.0332,41.0789,41.0332,41.0408,3500.0
2015-02-13 14:40:00,53.83,53.87,53.83,53.86,3300.0,41.0561,41.0866,41.0561,41.0789,3300.0
2015-02-13 14:45:00,53.86,53.87,53.84,53.85,2100.0,41.0789,41.0866,41.0637,41.0713,2100.0
2015-02-13 14:50:00,53.82,53.85,53.82,53.83,1700.0,41.0484,41.0713,41.0484,41.0561,1700.0
2015-02-13 14:55:00,53.83,53.86,53.82,53.86,2200.0,41.0561,41.0789,41.0484,41.0789,2200.0
2015-02-13 15:00:00,53.83,53.87,53.81,53.86,2000.0,41.0561,41.0866,41.0408,41.0789,2000.0
2015-02-13 15:05:00,53.85,53.9,53.85,53.89,12200.0,41.0713,41.1095,41.0713,41.1018,12200.0
2015-02-13 15:10:00,53.85,53.92,53.85,53.89,3800.0,41.0713,41.1247,41.0713,41.1018,3800.0
2015-02-13 15:15:00,53.89,53.95,53.89,53.94,3300.0,41.1018,41.1476,41.1018,41.14,3300.0
2015-02-13 15:20:00,53.92,53.97,53.91,53.94,5400.0,41.1247,41.1628,41.1171,41.14,5400.0
2015-02-13 15:25:00,53.95,53.99,53.91,53.91,5300.0,41.1476,41.1781,41.1171,41.1171,5300.0
2015-02-13 15:30:00,53.91,53.97,53.89,53.96,6800.0,41.1171,41.1628,41.1018,41.1552,6800.0
2015-02-13 15:35:00,53.94,54.02,53.93,53.97,6300.0,41.14,41.201,41.1323,41.1628,6300.0
2015-02-13 15:40:00,53.97,54.0,53.96,53.99,4900.0,41.1628,41.1857,41.1552,41.1781,4900.0
2015-02-13 15:45:00,53.97,53.98,53.93,53.96,11300.0,41.1628,41.1705,41.1323,41.1552,11300.0
2015-02-13 15:50:00,53.98,54.0,53.94,53.98,11400.0,41.1705,41.1857,41.14,41.1705,11400.0
2015-02-13 15:55:00,53.98,53.99,53.94,53.95,13700.0,41.1705,41.1781,41.14,41.1476,13700.0
2015-02-17 09:30:00,53.8,53.99,53.71,53.71,8300.0,41.0332,41.1781,40.9645,40.9645,8300.0
2015-02-17 09:35:00,53.74,53.76,53.59,53.59,4000.0,40.9874,41.0027,40.873,40.873,4000.0
2015-02-17 09:40:00,53.62,53.67,53.53,53.57,7300.0,40.8959,40.934,40.8273,40.8578,7300.0
2015-02-17 09:45:00,53.56,53.59,53.52,53.52,1200.0,40.8501,40.873,40.8196,40.8196,1200.0
2015-02-17 09:50:00,53.49,53.49,53.44,53.44,800.0,40.7967,40.7967,40.7586,40.7586,800.0
2015-02-17 09:55:00,53.48,53.6,53.42,53.6,14400.0,40.7891,40.8806,40.7434,40.8806,14400.0
2015-02-17 10:00:00,53.58,53.63,53.51,53.61,3800.0,40.8654,40.9035,40.812,40.8883,3800.0
2015-02-17 10:05:00,53.68,53.91,53.66,53.9,25700.0,40.9417,41.1171,40.9264,41.1095,25700.0
2015-02-17 10:10:00,53.91,53.91,53.72,53.83,26100.0,41.1171,41.1171,40.9722,41.0561,26100.0
2015-02-17 10:15:00,53.82,53.82,53.73,53.76,1800.0,41.0484,41.0484,40.9798,41.0027,1800.0
2015-02-17 10:20:00,53.73,53.83,53.73,53.8,4800.0,40.9798,41.0561,40.9798,41.0332,4800.0
2015-02-17 10:25:00,53.8,53.88,53.79,53.82,5500.0,41.0332,41.0942,41.0256,41.0484,5500.0
2015-02-17 10:30:00,53.8,53.81,53.72,53.73,5600.0,41.0332,41.0408,40.9722,40.9798,5600.0
2015-02-17 10:35:00,53.73,53.81,53.73,53.81,4200.0,40.9798,41.0408,40.9798,41.0408,4200.0
2015-02-17 10:40:00,53.81,53.81,53.7,53.75,18700.0,41.0408,41.0408,40.9569,40.9951,18700.0
2015-02-17 10:45:00,53.75,53.75,53.71,53.75,5700.0,40.9951,40.9951,40.9645,40.9951,5700.0
2015-02-17 10:50:00,53.75,53.77,53.72,53.75,13600.0,40.9951,41.0103,40.9722,40.9951,13600.0
2015-02-17 10:55:00,53.75,53.77,53.72,53.77,7300.0,40.9951,41.0103,40.9722,41.0103,7300.0
2015-02-17 11:00:00,53.74,53.78,53.73,53.75,4600.0,40.9874,41.0179,40.9798,40.9951,4600.0
2015-02-17 11:05:00,53.78,53.8,53.74,53.75,7800.0,41.0179,41.0332,40.9874,40.9951,7800.0
2015-02-17 11:10:00,53.77,53.79,53.68,53.7,4500.0,41.0103,41.0256,40.9417,40.9569,4500.0
2015-02-17 11:15:00,53.76,53.79,53.74,53.78,2100.0,41.0027,41.0256,40.9874,41.0179,2100.0
2015-02-17 11:20:00,53.77,53.82,53.77,53.82,2200.0,41.0103,41.0484,41.0103,41.0484,2200.0
2015-02-17 11:25:00,53.82,53.82,53.78,53.78,3400.0,41.0484,41.0484,41.0179,41.0179,3400.0
2015-02-17 11:30:00,53.81,53.85,53.81,53.82,1600.0,41.0408,41.0713,41.0408,41.0484,1600.0
2015-02-17 11:35:00,53.85,53.88,53.84,53.88,3500.0,41.0713,41.0942,41.0637,41.0942,3500.0
2015-02-17 11:40:00,53.89,53.89,53.82,53.86,5900.0,41.1018,41.1018,41.0484,41.0789,5900.0
2015-02-17 11:45:00,53.86,53.88,53.84,53.85,1400.0,41.0789,41.0942,41.0637,41.0713,1400.0
2015-02-17 11:50:00,53.85,53.89,53.84,53.89,1700.0,41.0713,41.1018,41.0637,41.1018,1700.0
2015-02-17 11:55:00,53.9,53.96,53.88,53.93,3200.0,41.1095,41.1552,41.0942,41.1323,3200.0
2015-02-17 12:00:00,53.94,53.96,53.94,53.94,3300.0,41.14,41.1552,41.14,41.14,3300.0
2015-02-17 12:05:00,53.95,53.97,53.91,53.94,2800.0,41.1476,41.1628,41.1171,41.14,2800.0
2015-02-17 12:10:00,53.96,53.96,53.87,53.91,2700.0,41.1552,41.1552,41.0866,41.1171,2700.0
2015-02-17 12:15:00,53.92,53.94,53.91,53.92,3600.0,41.1247,41.14,41.1171,41.1247,3600.0
2015-02-17 12:20:00,53.92,53.95,53.92,53.95,2200.0,41.1247,41.1476,41.1247,41.1476,2200.0
2015-02-17 12:25:00,53.96,53.96,53.92,53.92,2700.0,41.1552,41.1552,41.1247,41.1247,2700.0
2015-02-17 12:30:00,53.95,54.0,53.91,54.0,7800.0,41.1476,41.1857,41.1171,41.1857,7800.0
2015-02-17 12:35:00,53.97,54.0,53.97,54.0,1500.0,41.1628,41.1857,41.1628,41.1857,1500.0
2015-02-17 12:40:00,54.0,54.03,53.98,54.02,3500.0,41.1857,41.2086,41.1705,41.201,3500.0
2015-02-17 12:45:00,53.99,54.01,53.97,53.98,5000.0,41.1781,41.1934,41.1628,41.1705,5000.0
2015-02-17 12:50:00,54.0,54.06,54.0,54.06,1600.0,41.1857,41.2315,41.1857,41.2315,1600.0
2015-02-17 12:55:00,54.07,54.08,54.04,54.06,2300.0,41.2391,41.2467,41.2162,41.2315,2300.0
2015-02-17 13:00:00,54.06,54.07,54.02,54.06,1500.0,41.2315,41.2391,41.201,41.2315,1500.0
2015-02-17 13:05:00,54.1,54.1,54.03,54.04,1800.0,41.262,41.262,41.2086,41.2162,1800.0
2015-02-17 13:10:00,54.03,54.08,54.03,54.07,2100.0,41.2086,41.2467,41.2086,41.2391,2100.0
2015-02-17 13:15:00,54.09,54.12,54.07,54.1,5000.0,41.2544,41.2772,41.2391,41.262,5000.0
2015-02-17 13:20:00,54.11,54.15,54.1,54.13,3700.0,41.2696,41.3001,41.262,41.2849,3700.0
2015-02-17 13:25:00,54.14,54.14,54.06,54.06,4000.0,41.2925,41.2925,41.2315,41.2315,4000.0
2015-02-17 13:30:00,54.05,54.09,54.05,54.09,3200.0,41.2239,41.2544,41.2239,41.2544,3200.0
2015-02-17 13:35:00,54.08,54.11,54.07,54.11,2900.0,41.2467,41.2696,41.2391,41.2696,2900.0
2015-02-17 13:40:00,54.13,54.17,54.13,54.15,8700.0,41.2849,41.3154,41.2849,41.3001,8700.0
2015-02-17 13:45:00,54.15,54.16,54.13,54.14,2900.0,41.3001,41.3078,41.2849,41.2925,2900.0
2015-02-17 13:50:00,54.13,54.13,54.08,54.1,3200.0,41.2849,41.2849,41.2467,41.262,3200.0
2015-02-17 13:55:00,54.11,54.16,54.11,54.15,5400.0,41.2696,41.3078,41.2696,41.3001,5400.0
2015-02-17 14:00:00,54.15,54.16,54.14,54.15,6900.0,41.3001,41.3078,41.2925,41.3001,6900.0
2015-02-17 14:05:00,54.14,54.16,54.12,54.12,4100.0,41.2925,41.3078,41.2772,41.2772,4100.0
2015-02-17 14:10:00,54.11,54.12,54.1,54.12,1300.0,41.2696,41.2772,41.262,41.2772,1300.0
2015-02-17 14:15:00,54.12,54.14,54.12,54.14,2900.0,41.2772,41.2925,41.2772,41.2925,2900.0
2015-02-17 14:20:00,54.14,54.14,54.07,54.07,4300.0,41.2925,41.2925,41.2391,41.2391,4300.0
2015-02-17 14:25:00,54.07,54.07,54.05,54.05,3300.0,41.2391,41.2391,41.2239,41.2239,3300.0
2015-02-17 14:30:00,54.06,54.15,54.04,54.14,6500.0,41.2315,41.3001,41.2162,41.2925,6500.0
2015-02-17 14:35:00,54.16,54.17,54.15,54.15,4900.0,41.3078,41.3154,41.3001,41.3001,4900.0
2015-02-17 14:40:00,54.16,54.16,54.12,54.12,8500.0,41.3078,41.3078,41.2772,41.2772,8500.0
2015-02-17 14:45:00,54.12,54.14,54.1,54.13,7600.0,41.2772,41.2925,41.262,41.2849,7600.0
2015-02-17 14:50:00,54.13,54.13,54.04,54.06,4500.0,41.2849,41.2849,41.2162,41.2315,4500.0
2015-02-17 14:55:00,54.07,54.1,54.07,54.07,2400.0,41.2391,41.262,41.2391,41.2391,2400.0
2015-02-17 15:00:00,54.07,54.08,54.06,54.07,2200.0,41.2391,41.2467,41.2315,41.2391,2200.0
2015-02-17 15:05:00,54.06,54.08,54.06,54.07,4000.0,41.2315,41.2467,41.2315,41.2391,4000.0
2015-02-17 15:10:00,54.07,54.08,54.06,54.08,2200.0,41.2391,41.2467,41.2315,41.2467,2200.0
2015-02-17 15:15:00,54.08,54.08,54.03,54.03,5300.0,41.2467,41.2467,41.2086,41.2086,5300.0
2015-02-17 15:20:00,54.04,54.04,53.97,54.04,9600.0,41.2162,41.2162,41.1628,41.2162,9600.0
2015-02-17 15:25:00,54.04,54.04,53.97,54.01,7700.0,41.2162,41.2162,41.1628,41.1934,7700.0
2015-02-17 15:30:00,54.0,54.01,53.91,53.91,28100.0,41.1857,41.1934,41.1171,41.1171,28100.0
2015-02-17 15:35:00,53.91,53.93,53.86,53.87,47600.0,41.1171,41.1323,41.0789,41.0866,47600.0
2015-02-17 15:40:00,53.87,53.9,53.74,53.77,40800.0,41.0866,41.1095,40.9874,41.0103,40800.0
2015-02-17 15:45:00,53.76,53.76,53.59,53.59,68100.0,41.0027,41.0027,40.873,40.873,68100.0
2015-02-17 15:50:00,53.59,53.8,53.56,53.8,48400.0,40.873,41.0332,40.8501,41.0332,48400.0
2015-02-17 15:55:00,53.79,53.8,53.7,53.7,82400.0,41.0256,41.0332,40.9569,40.9569,82400.0
2015-02-18 09:30:00,53.42,53.49,53.29,53.49,8100.0,40.7434,40.7967,40.6442,40.7967,8100.0
2015-02-18 09:35:00,53.4,53.62,53.32,53.44,6800.0,40.7281,40.8959,40.6671,40.7586,6800.0
2015-02-18 09:40:00,53.5,53.59,53.47,53.57,2100.0,40.8044,40.873,40.7815,40.8578,2100.0
2015-02-18 09:45:00,53.58,53.8,53.55,53.75,47600.0,40.8654,41.0332,40.8425,40.9951,47600.0
2015-02-18 09:50:00,53.75,54.03,53.75,54.03,14400.0,40.9951,41.2086,40.9951,41.2086,14400.0
2015-02-18 09:55:00,54.0,54.09,53.96,53.99,5900.0,41.1857,41.2544,41.1552,41.1781,5900.0
2015-02-18 10:00:00,53.99,54.09,53.93,54.07,3800.0,41.1781,41.2544,41.1323,41.2391,3800.0
2015-02-18 10:05:00,54.07,54.34,54.07,54.28,17000.0,41.2391,41.445,41.2391,41.3993,17000.0
2015-02-18 10:10:00,54.33,54.36,54.17,54.36,15400.0,41.4374,41.4603,41.3154,41.4603,15400.0
2015-02-18 10:15:00,54.35,54.37,54.28,54.28,6200.0,41.4527,41.4679,41.3993,41.3993,6200.0
2015-02-18 10:20:00,54.27,54.31,54.2,54.2,5600.0,41.3917,41.4222,41.3383,41.3383,5600.0
2015-02-18 10:25:00,54.19,54.2,54.11,54.18,3800.0,41.3306,41.3383,41.2696,41.323,3800.0
2015-02-18 10:30:00,54.18,54.29,54.17,54.28,3500.0,41.323,41.4069,41.3154,41.3993,3500.0
2015-02-18 10:35:00,54.29,54.4,54.27,54.4,4000.0,41.4069,41.4908,41.3917,41.4908,4000.0
2015-02-18 10:40:00,54.41,54.45,54.37,54.4,6400.0,41.4984,41.5289,41.4679,41.4908,6400.0
2015-02-18 10:45:00,54.43,54.43,54.22,54.29,12300.0,41.5137,41.5137,41.3535,41.4069,12300.0
2015-02-18 10:50:00,54.28,54.36,54.23,54.36,10000.0,41.3993,41.4603,41.3611,41.4603,10000.0
2015-02-18 10:55:00,54.38,54.4,54.35,54.38,4400.0,41.4756,41.4908,41.4527,41.4756,4400.0
2015-02-18 11:00:00,54.39,54.4,54.31,54.35,5700.0,41.4832,41.4908,41.4222,41.4527,5700.0
2015-02-18 11:05:00,54.36,54.43,54.35,54.42,6900.0,41.4603,41.5137,41.4527,41.5061,6900.0
2015-02-18 11:10:00,54.41,54.42,54.35,54.37,9700.0,41.4984,41.5061,41.4527,41.4679,9700.0
2015-02-18 11:15:00,54.36,54.36,54.22,54.23,4600.0,41.4603,41.4603,41.3535,41.3611,4600.0
2015-02-18 11:20:00,54.23,54.28,54.23,54.28,2700.0,41.3611,41.3993,41.3611,41.3993,2700.0
2015-02-18 11:25:00,54.29,54.34,54.29,54.32,5900.0,41.4069,41.445,41.4069,41.4298,5900.0
2015-02-18 11:30:00,54.33,54.38,54.3,54.31,4300.0,41.4374,41.4756,41.4145,41.4222,4300.0
2015-02-18 11:35:00,54.33,54.43,54.31,54.41,9400.0,41.4374,41.5137,41.4222,41.4984,9400.0
2015-02-18 11:40:00,54.41,54.41,54.35,54.37,3600.0,41.4984,41.4984,41.4527,41.4679,3600.0
2015-02-18 11:45:00,54.38,54.38,54.35,54.37,3900.0,41.4756,41.4756,41.4527,41.4679,3900.0
2015-02-18 11:50:00,54.36,54.4,54.33,54.38,7800.0,41.4603,41.4908,41.4374,41.4756,7800.0
2015-02-18 11:55:00,54.41,54.43,54.39,54.43,3800.0,41.4984,41.5137,41.4832,41.5137,3800.0
2015-02-18 12:00:00,54.43,54.46,54.42,54.42,3400.0,41.5137,41.5366,41.5061,41.5061,3400.0
2015-02-18 12:05:00,54.44,54.44,54.32,54.37,14200.0,41.5213,41.5213,41.4298,41.4679,14200.0
2015-02-18 12:10:00,54.36,54.4,54.34,54.35,12000.0,41.4603,41.4908,41.445,41.4527,12000.0
2015-02-18 12:15:00,54.36,54.38,54.28,54.29,5500.0,41.4603,41.4756,41.3993,41.4069,5500.0
2015-02-18 12:20:00,54.27,54.28,54.22,54.28,4800.0,41.3917,41.3993,41.3535,41.3993,4800.0
2015-02-18 12:25:00,54.26,54.26,54.25,54.26,800.0,41.384,41.384,41.3764,41.384,800.0
2015-02-18 12:30:00,54.25,54.3,54.23,54.3,5300.0,41.3764,41.4145,41.3611,41.4145,5300.0
2015-02-18 12:35:00,54.29,54.32,54.29,54.29,4600.0,41.4069,41.4298,41.4069,41.4069,4600.0
2015-02-18 12:40:00,54.3,54.31,54.25,54.28,4700.0,41.4145,41.4222,41.3764,41.3993,4700.0
2015-02-18 12:45:00,54.3,54.33,54.29,54.31,2600.0,41.4145,41.4374,41.4069,41.4222,2600.0
2015-02-18 12:50:00,54.34,54.36,54.34,54.34,3200.0,41.445,41.4603,41.445,41.445,3200.0
2015-02-18 12:55:00,54.36,54.38,54.34,54.37,3300.0,41.4603,41.4756,41.445,41.4679,3300.0
2015-02-18 13:00:00,54.36,54.41,54.35,54.38,4400.0,41.4603,41.4984,41.4527,41.4756,4400.0
2015-02-18 13:05:00,54.37,54.37,54.34,54.34,800.0,41.4679,41.4679,41.445,41.445,800.0
2015-02-18 13:10:00,54.32,54.36,54.31,54.34,3600.0,41.4298,41.4603,41.4222,41.445,3600.0
2015-02-18 13:15:00,54.33,54.39,54.33,54.38,2200.0,41.4374,41.4832,41.4374,41.4756,2200.0
2015-02-18 13:20:00,54.38,54.38,54.28,54.28,3300.0,41.4756,41.4756,41.3993,41.3993,3300.0
2015-02-18 13:25:00,54.24,54.28,54.22,54.24,4800.0,41.3688,41.3993,41.3535,41.3688,4800.0
2015-02-18 13:30:00,54.25,54.25,54.23,54.24,8400.0,41.3764,41.3764,41.3611,41.3688,8400.0
2015-02-18 13:35:00,54.25,54.25,54.21,54.23,7100.0,41.3764,41.3764,41.3459,41.3611,7100.0
2015-02-18 13:40:00,54.24,54.25,54.21,54.21,4000.0,41.3688,41.3764,41.3459,41.3459,4000.0
2015-02-18 13:45:00,54.23,54.25,54.21,54.24,7900.0,41.3611,41.3764,41.3459,41.3688,7900.0
2015-02-18 13:50:00,54.25,54.25,54.21,54.22,6900.0,41.3764,41.3764,41.3459,41.3535,6900.0
2015-02-18 13:55:00,54.23,54.25,54.2,54.22,2500.0,41.3611,41.3764,41.3383,41.3535,2500.0
2015-02-18 14:00:00,54.22,54.25,54.13,54.13,16200.0,41.3535,41.3764,41.2849,41.2849,16200.0
2015-02-18 14:05:00,54.15,54.25,54.15,54.22,51000.0,41.3001,41.3764,41.3001,41.3535,51000.0
2015-02-18 14:10:00,54.2,54.21,54.15,54.17,10900.0,41.3383,41.3459,41.3001,41.3154,10900.0
2015-02-18 14:15:00,54.19,54.21,54.16,54.17,6100.0,41.3306,41.3459,41.3078,41.3154,6100.0
2015-02-18 14:20:00,54.16,54.2,54.16,54.2,3500.0,41.3078,41.3383,41.3078,41.3383,3500.0
2015-02-18 14:25:00,54.18,54.22,54.15,54.15,9800.0,41.323,41.3535,41.3001,41.3001,9800.0
2015-02-18 14:30:00,54.18,54.25,54.18,54.23,3500.0,41.323,41.3764,41.323,41.3611,3500.0
2015-02-18 14:35:00,54.25,54.25,54.2,54.22,6800.0,41.3764,41.3764,41.3383,41.3535,6800.0
2015-02-18 14:40:00,54.2,54.25,54.18,54.25,14100.0,41.3383,41.3764,41.323,41.3764,14100.0
2015-02-18 14:45:00,54.25,54.26,54.21,54.23,3400.0,41.3764,41.384,41.3459,41.3611,3400.0
2015-02-18 14:50:00,54.23,54.3,54.23,54.3,4200.0,41.3611,41.4145,41.3611,41.4145,4200.0
2015-02-18 14:55:00,54.29,54.31,54.27,54.31,4800.0,41.4069,41.4222,41.3917,41.4222,4800.0
2015-02-18 15:00:00,54.31,54.33,54.31,54.31,3600.0,41.4222,41.4374,41.4222,41.4222,3600.0
2015-02-18 15:05:00,54.31,54.38,54.31,54.38,6200.0,41.4222,41.4756,41.4222,41.4756,6200.0
2015-02-18 15:10:00,54.38,54.38,54.34,54.34,3400.0,41.4756,41.4756,41.445,41.445,3400.0
2015-02-18 15:15:00,54.34,54.36,54.33,54.35,4300.0,41.445,41.4603,41.4374,41.4527,4300.0
2015-02-18 15:20:00,54.34,54.34,54.31,54.32,1800.0,41.445,41.445,41.4222,41.4298,1800.0
2015-02-18 15:25:00,54.32,54.34,54.29,54.33,3200.0,41.4298,41.445,41.4069,41.4374,3200.0
2015-02-18 15:30:00,54.34,54.34,54.27,54.3,5100.0,41.445,41.445,41.3917,41.4145,5100.0
2015-02-18 15:35:00,54.3,54.33,54.29,54.31,8200.0,41.4145,41.4374,41.4069,41.4222,8200.0
2015-02-18 15:40:00,54.3,54.31,54.28,54.3,23400.0,41.4145,41.4222,41.3993,41.4145,23400.0
2015-02-18 15:45:00,54.29,54.33,54.26,54.28,17900.0,41.4069,41.4374,41.384,41.3993,17900.0
2015-02-18 15:50:00,54.29,54.29,54.22,54.22,26200.0,41.4069,41.4069,41.3535,41.3535,26200.0
2015-02-18 15:55:00,54.23,54.31,54.21,54.31,39000.0,41.3611,41.4222,41.3459,41.4222,39000.0
2015-02-19 09:30:00,54.28,54.49,54.16,54.49,7600.0,41.3993,41.5594,41.3078,41.5594,7600.0
2015-02-19 09:35:00,54.48,54.68,54.34,54.68,4300.0,41.5518,41.7044,41.445,41.7044,4300.0
2015-02-19 09:40:00,54.75,54.75,54.29,54.29,10900.0,41.7577,41.7577,41.4069,41.4069,10900.0
2015-02-19 09:45:00,54.38,54.38,54.25,54.32,9000.0,41.4756,41.4756,41.3764,41.4298,9000.0
2015-02-19 09:50:00,54.33,54.36,54.24,54.36,8000.0,41.4374,41.4603,41.3688,41.4603,8000.0
2015-02-19 09:55:00,54.36,54.48,54.32,54.48,5300.0,41.4603,41.5518,41.4298,41.5518,5300.0
2015-02-19 10:00:00,54.43,54.51,54.38,54.51,5500.0,41.5137,41.5747,41.4756,41.5747,5500.0
2015-02-19 10:05:00,54.55,54.55,54.47,54.49,1300.0,41.6052,41.6052,41.5442,41.5594,1300.0
2015-02-19 10:10:00,54.46,54.46,54.16,54.24,21400.0,41.5366,41.5366,41.3078,41.3688,21400.0
2015-02-19 10:15:00,54.21,54.22,54.21,54.21,200.0,41.3459,41.3535,41.3459,41.3459,200.0
2015-02-19 10:20:00,54.27,54.4,54.27,54.4,5400.0,41.3917,41.4908,41.3917,41.4908,5400.0
2015-02-19 10:25:00,54.4,54.47,54.4,54.42,5100.0,41.4908,41.5442,41.4908,41.5061,5100.0
2015-02-19 10:30:00,54.44,54.47,54.35,54.36,1900.0,41.5213,41.5442,41.4527,41.4603,1900.0
2015-02-19 10:35:00,54.32,54.37,54.32,54.37,700.0,41.4298,41.4679,41.4298,41.4679,700.0
2015-02-19 10:40:00,54.36,54.36,54.29,54.29,600.0,41.4603,41.4603,41.4069,41.4069,600.0
2015-02-19 10:45:00,54.3,54.31,54.22,54.22,1000.0,41.4145,41.4222,41.3535,41.3535,1000.0
2015-02-19 10:50:00,54.19,54.3,54.19,54.3,3600.0,41.3306,41.4145,41.3306,41.4145,3600.0
2015-02-19 10:55:00,54.3,54.34,54.28,54.34,1400.0,41.4145,41.445,41.3993,41.445,1400.0
2015-02-19 11:00:00,54.33,54.4,54.33,54.4,1000.0,41.4374,41.4908,41.4374,41.4908,1000.0
2015-02-19 11:05:00,54.35,54.39,54.33,54.35,4800.0,41.4527,41.4832,41.4374,41.4527,4800.0
2015-02-19 11:10:00,54.35,54.4,54.34,54.37,1300.0,41.4527,41.4908,41.445,41.4679,1300.0
2015-02-19 11:15:00,54.37,54.37,54.28,54.33,4700.0,41.4679,41.4679,41.3993,41.4374,4700.0
2015-02-19 11:20:00,54.34,54.35,54.34,54.34,100.0,41.445,41.4527,41.445,41.445,100.0
2015-02-19 11:25:00,54.36,54.36,54.33,54.35,900.0,41.4603,41.4603,41.4374,41.4527,900.0
2015-02-19 11:30:00,54.34,54.35,54.29,54.32,1700.0,41.445,41.4527,41.4069,41.4298,1700.0
2015-02-19 11:35:00,54.33,54.33,54.3,54.3,700.0,41.4374,41.4374,41.4145,41.4145,700.0
2015-02-19 11:40:00,54.3,54.33,54.28,54.33,3000.0,41.4145,41.4374,41.3993,41.4374,3000.0
2015-02-19 11:45:00,54.35,54.35,54.34,54.34,200.0,41.4527,41.4527,41.445,41.445,200.0
2015-02-19 11:50:00,54.34,54.37,54.33,54.37,10400.0,41.445,41.4679,41.4374,41.4679,10400.0
2015-02-19 11:55:00,54.4,54.4,54.35,54.35,1400.0,41.4908,41.4908,41.4527,41.4527,1400.0
2015-02-19 12:00:00,54.36,54.38,54.36,54.37,500.0,41.4603,41.4756,41.4603,41.4679,500.0
2015-02-19 12:05:00,54.4,54.4,54.36,54.4,800.0,41.4908,41.4908,41.4603,41.4908,800.0
2015-02-19 12:10:00,54.4,54.4,54.34,54.35,1700.0,41.4908,41.4908,41.445,41.4527,1700.0
2015-02-19 12:15:00,54.34,54.35,54.26,54.3,7400.0,41.445,41.4527,41.384,41.4145,7400.0
2015-02-19 12:20:00,54.32,54.34,54.32,54.33,900.0,41.4298,41.445,41.4298,41.4374,900.0
2015-02-19 12:25:00,54.32,54.34,54.32,54.34,600.0,41.4298,41.445,41.4298,41.445,600.0
2015-02-19 12:30:00,54.35,54.37,54.34,54.35,4800.0,41.4527,41.4679,41.445,41.4527,4800.0
2015-02-19 12:35:00,54.31,54.31,54.27,54.27,2400.0,41.4222,41.4222,41.3917,41.3917,2400.0
2015-02-19 12:40:00,54.31,54.31,54.25,54.28,6500.0,41.4222,41.4222,41.3764,41.3993,6500.0
2015-02-19 12:45:00,54.28,54.32,54.27,54.3,4700.0,41.3993,41.4298,41.3917,41.4145,4700.0
2015-02-19 12:50:00,54.3,54.3,54.3,54.3,600.0,41.4145,41.4145,41.4145,41.4145,600.0
2015-02-19 12:55:00,54.3,54.31,54.29,54.31,3600.0,41.4145,41.4222,41.4069,41.4222,3600.0
2015-02-19 13:00:00,54.29,54.3,54.27,54.29,2000.0,41.4069,41.4145,41.3917,41.4069,2000.0
2015-02-19 13:05:00,54.29,54.29,54.25,54.29,2000.0,41.4069,41.4069,41.3764,41.4069,2000.0
2015-02-19 13:10:00,54.29,54.29,54.25,54.27,3100.0,41.4069,41.4069,41.3764,41.3917,3100.0
2015-02-19 13:15:00,54.26,54.27,54.19,54.23,4600.0,41.384,41.3917,41.3306,41.3611,4600.0
2015-02-19 13:20:00,54.26,54.28,54.24,54.25,2300.0,41.384,41.3993,41.3688,41.3764,2300.0
2015-02-19 13:25:00,54.24,54.27,54.21,54.24,4300.0,41.3688,41.3917,41.3459,41.3688,4300.0
2015-02-19 13:30:00,54.23,54.28,54.22,54.26,2100.0,41.3611,41.3993,41.3535,41.384,2100.0
2015-02-19 13:35:00,54.26,54.26,54.24,54.25,1900.0,41.384,41.384,41.3688,41.3764,1900.0
2015-02-19 13:40:00,54.26,54.26,54.18,54.22,3000.0,41.384,41.384,41.323,41.3535,3000.0
2015-02-19 13:45:00,54.23,54.23,54.19,54.21,5700.0,41.3611,41.3611,41.3306,41.3459,5700.0
2015-02-19 13:50:00,54.21,54.23,54.17,54.23,4800.0,41.3459,41.3611,41.3154,41.3611,4800.0
2015-02-19 13:55:00,54.24,54.25,54.23,54.24,2200.0,41.3688,41.3764,41.3611,41.3688,2200.0
2015-02-19 14:00:00,54.25,54.25,54.17,54.17,6200.0,41.3764,41.3764,41.3154,41.3154,6200.0
2015-02-19 14:05:00,54.16,54.16,54.09,54.1,4700.0,41.3078,41.3078,41.2544,41.262,4700.0
2015-02-19 14:10:00,54.1,54.13,54.1,54.13,2900.0,41.262,41.2849,41.262,41.2849,2900.0
2015-02-19 14:15:00,54.14,54.15,54.13,54.14,11500.0,41.2925,41.3001,41.2849,41.2925,11500.0
2015-02-19 14:20:00,54.14,54.14,54.13,54.14,1500.0,41.2925,41.2925,41.2849,41.2925,1500.0
2015-02-19 14:25:00,54.13,54.2,54.12,54.17,7200.0,41.2849,41.3383,41.2772,41.3154,7200.0
2015-02-19 14:30:00,54.18,54.2,54.18,54.2,2400.0,41.323,41.3383,41.323,41.3383,2400.0
2015-02-19 14:35:00,54.19,54.2,54.12,54.12,6100.0,41.3306,41.3383,41.2772,41.2772,6100.0
2015-02-19 14:40:00,54.08,54.11,54.08,54.11,1700.0,41.2467,41.2696,41.2467,41.2696,1700.0
2015-02-19 14:45:00,54.13,54.14,54.1,54.1,2300.0,41.2849,41.2925,41.262,41.262,2300.0
2015-02-19 14:50:00,54.12,54.19,54.12,54.19,2000.0,41.2772,41.3306,41.2772,41.3306,2000.0
2015-02-19 14:55:00,54.17,54.18,54.16,54.17,1200.0,41.3154,41.323,41.3078,41.3154,1200.0
2015-02-19 15:00:00,54.16,54.2,54.16,54.19,2200.0,41.3078,41.3383,41.3078,41.3306,2200.0
2015-02-19 15:05:00,54.18,54.18,54.16,54.18,2200.0,41.323,41.323,41.3078,41.323,2200.0
2015-02-19 15:10:00,54.17,54.18,54.17,54.18,3600.0,41.3154,41.323,41.3154,41.323,3600.0
2015-02-19 15:15:00,54.17,54.2,54.17,54.2,6700.0,41.3154,41.3383,41.3154,41.3383,6700.0
2015-02-19 15:20:00,54.2,54.22,54.19,54.21,2100.0,41.3383,41.3535,41.3306,41.3459,2100.0
2015-02-19 15:25:00,54.21,54.22,54.19,54.21,5300.0,41.3459,41.3535,41.3306,41.3459,5300.0
2015-02-19 15:30:00,54.22,54.22,54.16,54.17,6300.0,41.3535,41.3535,41.3078,41.3154,6300.0
2015-02-19 15:35:00,54.18,54.19,54.16,54.19,4600.0,41.323,41.3306,41.3078,41.3306,4600.0
2015-02-19 15:40:00,54.19,54.22,54.19,54.22,5800.0,41.3306,41.3535,41.3306,41.3535,5800.0
2015-02-19 15:45:00,54.21,54.22,54.17,54.2,28600.0,41.3459,41.3535,41.3154,41.3383,28600.0
2015-02-19 15:50:00,54.19,54.21,54.19,54.21,14000.0,41.3306,41.3459,41.3306,41.3459,14000.0
2015-02-19 15:55:00,54.21,54.32,54.18,54.32,45300.0,41.3459,41.4298,41.323,41.4298,45300.0
2015-02-20 09:30:00,54.18,54.52,54.18,54.5,17600.0,41.323,41.5823,41.323,41.5671,17600.0
2015-02-20 09:35:00,54.54,54.61,54.44,54.44,9600.0,41.5976,41.651,41.5213,41.5213,9600.0
2015-02-20 09:40:00,54.36,54.43,54.31,54.39,6000.0,41.4603,41.5137,41.4222,41.4832,6000.0
2015-02-20 09:45:00,54.44,54.51,54.41,54.48,5500.0,41.5213,41.5747,41.4984,41.5518,5500.0
2015-02-20 09:50:00,54.51,54.55,54.44,54.54,9400.0,41.5747,41.6052,41.5213,41.5976,9400.0
2015-02-20 09:55:00,54.56,54.6,54.48,54.48,2500.0,41.6128,41.6433,41.5518,41.5518,2500.0
2015-02-20 10:00:00,54.47,54.54,54.36,54.54,5700.0,41.5442,41.5976,41.4603,41.5976,5700.0
2015-02-20 10:05:00,54.54,54.63,54.54,54.63,5600.0,41.5976,41.6662,41.5976,41.6662,5600.0
2015-02-20 10:10:00,54.6,54.73,54.59,54.63,10000.0,41.6433,41.7425,41.6357,41.6662,10000.0
2015-02-20 10:15:00,54.63,54.75,54.6,54.73,35500.0,41.6662,41.7577,41.6433,41.7425,35500.0
2015-02-20 10:20:00,54.76,54.76,54.65,54.7,3800.0,41.7654,41.7654,41.6815,41.7196,3800.0
2015-02-20 10:25:00,54.72,54.72,54.65,54.65,8600.0,41.7349,41.7349,41.6815,41.6815,8600.0
2015-02-20 10:30:00,54.65,54.66,54.61,54.63,3100.0,41.6815,41.6891,41.651,41.6662,3100.0
2015-02-20 10:35:00,54.64,54.73,54.62,54.71,1600.0,41.6739,41.7425,41.6586,41.7272,1600.0
2015-02-20 10:40:00,54.76,54.76,54.7,54.76,3800.0,41.7654,41.7654,41.7196,41.7654,3800.0
2015-02-20 10:45:00,54.76,54.8,54.74,54.8,2300.0,41.7654,41.7959,41.7501,41.7959,2300.0
2015-02-20 10:50:00,54.8,54.8,54.7,54.74,15200.0,41.7959,41.7959,41.7196,41.7501,15200.0
2015-02-20 10:55:00,54.74,54.77,54.73,54.76,7000.0,41.7501,41.773,41.7425,41.7654,7000.0
2015-02-20 11:00:00,54.76,54.88,54.76,54.85,5300.0,41.7654,41.8569,41.7654,41.834,5300.0
2015-02-20 11:05:00,54.83,54.88,54.77,54.8,3400.0,41.8188,41.8569,41.773,41.7959,3400.0
2015-02-20 11:10:00,54.81,54.86,54.8,54.82,2800.0,41.8035,41.8416,41.7959,41.8111,2800.0
2015-02-20 11:15:00,54.82,54.83,54.78,54.82,7200.0,41.8111,41.8188,41.7806,41.8111,7200.0
2015-02-20 11:20:00,54.84,54.84,54.78,54.79,6400.0,41.8264,41.8264,41.7806,41.7883,6400.0
2015-02-20 11:25:00,54.82,54.84,54.8,54.81,3200.0,41.8111,41.8264,41.7959,41.8035,3200.0
2015-02-20 11:30:00,54.8,54.86,54.8,54.83,27700.0,41.7959,41.8416,41.7959,41.8188,27700.0
2015-02-20 11:35:00,54.84,54.85,54.79,54.82,10400.0,41.8264,41.834,41.7883,41.8111,10400.0
2015-02-20 11:40:00,54.83,54.83,54.79,54.79,5900.0,41.8188,41.8188,41.7883,41.7883,5900.0
2015-02-20 11:45:00,54.78,54.82,54.72,54.8,3300.0,41.7806,41.8111,41.7349,41.7959,3300.0
2015-02-20 11:50:00,54.8,54.82,54.77,54.79,4800.0,41.7959,41.8111,41.773,41.7883,4800.0
2015-02-20 11:55:00,54.77,54.87,54.77,54.87,2500.0,41.773,41.8493,41.773,41.8493,2500.0
2015-02-20 12:00:00,54.87,54.9,54.86,54.9,1800.0,41.8493,41.8722,41.8416,41.8722,1800.0
2015-02-20 12:05:00,54.9,54.9,54.82,54.84,4600.0,41.8722,41.8722,41.8111,41.8264,4600.0
2015-02-20 12:10:00,54.85,54.89,54.83,54.83,2900.0,41.834,41.8645,41.8188,41.8188,2900.0
2015-02-20 12:15:00,54.83,54.88,54.82,54.82,2100.0,41.8188,41.8569,41.8111,41.8111,2100.0
2015-02-20 12:20:00,54.83,54.89,54.83,54.89,3700.0,41.8188,41.8645,41.8188,41.8645,3700.0
2015-02-20 12:25:00,54.86,54.86,54.8,54.83,3100.0,41.8416,41.8416,41.7959,41.8188,3100.0
2015-02-20 12:30:00,54.81,54.81,54.78,54.8,3100.0,41.8035,41.8035,41.7806,41.7959,3100.0
2015-02-20 12:35:00,54.82,54.88,54.81,54.82,2100.0,41.8111,41.8569,41.8035,41.8111,2100.0
2015-02-20 12:40:00,54.83,54.89,54.83,54.89,3000.0,41.8188,41.8645,41.8188,41.8645,3000.0
2015-02-20 12:45:00,54.88,54.88,54.87,54.87,1200.0,41.8569,41.8569,41.8493,41.8493,1200.0
2015-02-20 12:50:00,54.88,54.95,54.87,54.95,5700.0,41.8569,41.9103,41.8493,41.9103,5700.0
2015-02-20 12:55:00,54.95,54.95,54.91,54.95,4900.0,41.9103,41.9103,41.8798,41.9103,4900.0
2015-02-20 13:00:00,54.95,54.95,54.92,54.94,3900.0,41.9103,41.9103,41.8874,41.9027,3900.0
2015-02-20 13:05:00,54.93,54.93,54.91,54.93,4500.0,41.895,41.895,41.8798,41.895,4500.0
2015-02-20 13:10:00,54.93,54.98,54.93,54.97,3400.0,41.895,41.9332,41.895,41.9255,3400.0
2015-02-20 13:15:00,54.97,55.0,54.96,54.97,4900.0,41.9255,41.9484,41.9179,41.9255,4900.0
2015-02-20 13:20:00,54.97,54.99,54.95,54.96,5100.0,41.9255,41.9408,41.9103,41.9179,5100.0
2015-02-20 13:25:00,54.97,54.97,54.93,54.93,2400.0,41.9255,41.9255,41.895,41.895,2400.0
2015-02-20 13:30:00,54.94,55.0,54.93,54.98,14400.0,41.9027,41.9484,41.895,41.9332,14400.0
2015-02-20 13:35:00,55.0,55.01,54.98,55.0,7500.0,41.9484,41.9561,41.9332,41.9484,7500.0
2015-02-20 13:40:00,55.02,55.03,54.99,55.0,4800.0,41.9637,41.9713,41.9408,41.9484,4800.0
2015-02-20 13:45:00,55.01,55.01,54.98,55.01,5100.0,41.9561,41.9561,41.9332,41.9561,5100.0
2015-02-20 13:50:00,55.01,55.03,54.98,54.98,5900.0,41.9561,41.9713,41.9332,41.9332,5900.0
2015-02-20 13:55:00,54.99,55.01,54.94,54.95,2100.0,41.9408,41.9561,41.9027,41.9103,2100.0
2015-02-20 14:00:00,54.94,54.98,54.94,54.96,2800.0,41.9027,41.9332,41.9027,41.9179,2800.0
2015-02-20 14:05:00,54.97,55.0,54.94,54.95,1400.0,41.9255,41.9484,41.9027,41.9103,1400.0
2015-02-20 14:10:00,54.94,54.96,54.91,54.91,900.0,41.9027,41.9179,41.8798,41.8798,900.0
2015-02-20 14:15:00,54.91,54.92,54.89,54.9,2100.0,41.8798,41.8874,41.8645,41.8722,2100.0
2015-02-20 14:20:00,54.89,54.9,54.87,54.88,1800.0,41.8645,41.8722,41.8493,41.8569,1800.0
2015-02-20 14:25:00,54.88,54.88,54.82,54.82,2700.0,41.8569,41.8569,41.8111,41.8111,2700.0
2015-02-20 14:30:00,54.81,54.81,54.77,54.79,3100.0,41.8035,41.8035,41.773,41.7883,3100.0
2015-02-20 14:35:00,54.8,54.8,54.78,54.78,1800.0,41.7959,41.7959,41.7806,41.7806,1800.0
2015-02-20 14:40:00,54.77,54.77,54.74,54.75,1800.0,41.773,41.773,41.7501,41.7577,1800.0
2015-02-20 14:45:00,54.75,54.83,54.75,54.82,4000.0,41.7577,41.8188,41.7577,41.8111,4000.0
2015-02-20 14:50:00,54.83,54.86,54.82,54.83,2900.0,41.8188,41.8416,41.8111,41.8188,2900.0
2015-02-20 14:55:00,54.83,54.9,54.82,54.9,4500.0,41.8188,41.8722,41.8111,41.8722,4500.0
2015-02-20 15:00:00,54.9,54.96,54.88,54.96,1700.0,41.8722,41.9179,41.8569,41.9179,1700.0
2015-02-20 15:05:00,54.96,55.0,54.95,54.99,6500.0,41.9179,41.9484,41.9103,41.9408,6500.0
2015-02-20 15:10:00,54.98,55.0,54.97,54.97,2900.0,41.9332,41.9484,41.9255,41.9255,2900.0
2015-02-20 15:15:00,54.99,55.0,54.87,54.93,12900.0,41.9408,41.9484,41.8493,41.895,12900.0
2015-02-20 15:20:00,54.93,54.98,54.92,54.97,4700.0,41.895,41.9332,41.8874,41.9255,4700.0
2015-02-20 15:25:00,54.96,54.97,54.93,54.94,3900.0,41.9179,41.9255,41.895,41.9027,3900.0
2015-02-20 15:30:00,54.94,54.98,54.91,54.96,8100.0,41.9027,41.9332,41.8798,41.9179,8100.0
2015-02-20 15:35:00,54.96,54.99,54.94,54.96,6000.0,41.9179,41.9408,41.9027,41.9179,6000.0
2015-02-20 15:40:00,54.96,54.98,54.93,54.93,6900.0,41.9179,41.9332,41.895,41.895,6900.0
2015-02-20 15:45:00,54.93,54.94,54.84,54.87,18800.0,41.895,41.9027,41.8264,41.8493,18800.0
2015-02-20 15:50:00,54.87,54.9,54.84,54.89,11400.0,41.8493,41.8722,41.8264,41.8645,11400.0
2015-02-20 15:55:00,54.89,54.9,54.86,54.89,50300.0,41.8645,41.8722,41.8416,41.8645,50300.0
2015-02-23 09:30:00,54.97,55.0,54.75,54.78,15800.0,41.9255,41.9484,41.7577,41.7806,15800.0
2015-02-23 09:35:00,54.8,55.08,54.8,54.95,2700.0,41.7959,42.0094,41.7959,41.9103,2700.0
2015-02-23 09:40:00,54.89,55.07,54.89,55.07,6600.0,41.8645,42.0018,41.8645,42.0018,6600.0
2015-02-23 09:45:00,55.05,55.05,54.92,54.95,4800.0,41.9866,41.9866,41.8874,41.9103,4800.0
2015-02-23 09:50:00,54.93,54.93,54.82,54.82,4500.0,41.895,41.895,41.8111,41.8111,4500.0
2015-02-23 09:55:00,54.84,54.99,54.81,54.97,8100.0,41.8264,41.9408,41.8035,41.9255,8100.0
2015-02-23 10:00:00,54.96,55.01,54.91,55.01,4100.0,41.9179,41.9561,41.8798,41.9561,4100.0
2015-02-23 10:05:00,55.01,55.03,55.01,55.02,1300.0,41.9561,41.9713,41.9561,41.9637,1300.0
2015-02-23 10:10:00,55.02,55.02,54.96,54.97,1900.0,41.9637,41.9637,41.9179,41.9255,1900.0
2015-02-23 10:15:00,54.95,54.96,54.89,54.92,5800.0,41.9103,41.9179,41.8645,41.8874,5800.0
2015-02-23 10:20:00,54.9,54.95,54.86,54.9,2500.0,41.8722,41.9103,41.8416,41.8722,2500.0
2015-02-23 10:25:00,54.89,54.99,54.89,54.98,8200.0,41.8645,41.9408,41.8645,41.9332,8200.0
2015-02-23 10:30:00,54.95,54.96,54.89,54.91,3200.0,41.9103,41.9179,41.8645,41.8798,3200.0
2015-02-23 10:35:00,54.91,54.92,54.86,54.88,8500.0,41.8798,41.8874,41.8416,41.8569,8500.0
2015-02-23 10:40:00,54.87,54.96,54.86,54.95,11600.0,41.8493,41.9179,41.8416,41.9103,11600.0
2015-02-23 10:45:00,54.94,55.12,54.87,55.1,19000.0,41.9027,42.0399,41.8493,42.0247,19000.0
2015-02-23 10:50:00,55.11,55.11,55.06,55.07,1800.0,42.0323,42.0323,41.9942,42.0018,1800.0
2015-02-23 10:55:00,55.06,55.1,55.04,55.04,3800.0,41.9942,42.0247,41.9789,41.9789,3800.0
2015-02-23 11:00:00,55.06,55.08,55.03,55.04,11000.0,41.9942,42.0094,41.9713,41.9789,11000.0
2015-02-23 11:05:00,55.04,55.05,55.0,55.0,1900.0,41.9789,41.9866,41.9484,41.9484,1900.0
2015-02-23 11:10:00,55.0,55.0,54.96,54.97,1300.0,41.9484,41.9484,41.9179,41.9255,1300.0
2015-02-23 11:15:00,54.97,55.01,54.96,55.0,4300.0,41.9255,41.9561,41.9179,41.9484,4300.0
2015-02-23 11:20:00,54.98,55.02,54.97,54.99,2600.0,41.9332,41.9637,41.9255,41.9408,2600.0
2015-02-23 11:25:00,54.96,55.0,54.9,54.9,3800.0,41.9179,41.9484,41.8722,41.8722,3800.0
2015-02-23 11:30:00,54.92,54.93,54.87,54.89,1900.0,41.8874,41.895,41.8493,41.8645,1900.0
2015-02-23 11:35:00,54.88,54.91,54.88,54.9,2900.0,41.8569,41.8798,41.8569,41.8722,2900.0
2015-02-23 11:40:00,54.91,54.95,54.9,54.93,7200.0,41.8798,41.9103,41.8722,41.895,7200.0
2015-02-23 11:45:00,54.92,54.94,54.87,54.91,6600.0,41.8874,41.9027,41.8493,41.8798,6600.0
2015-02-23 11:50:00,54.89,54.95,54.86,54.94,2600.0,41.8645,41.9103,41.8416,41.9027,2600.0
2015-02-23 11:55:00,54.91,54.91,54.88,54.89,600.0,41.8798,41.8798,41.8569,41.8645,600.0
2015-02-23 12:00:00,54.85,54.87,54.85,54.86,3400.0,41.834,41.8493,41.834,41.8416,3400.0
2015-02-23 12:05:00,54.83,54.87,54.82,54.82,3500.0,41.8188,41.8493,41.8111,41.8111,3500.0
2015-02-23 12:10:00,54.81,54.84,54.77,54.84,2200.0,41.8035,41.8264,41.773,41.8264,2200.0
2015-02-23 12:15:00,54.83,54.83,54.76,54.78,1900.0,41.8188,41.8188,41.7654,41.7806,1900.0
2015-02-23 12:20:00,54.76,54.76,54.69,54.73,2700.0,41.7654,41.7654,41.712,41.7425,2700.0
2015-02-23 12:25:00,54.71,54.71,54.61,54.61,1000.0,41.7272,41.7272,41.651,41.651,1000.0
2015-02-23 12:30:00,54.6,54.67,54.6,54.64,3700.0,41.6433,41.6967,41.6433,41.6739,3700.0
2015-02-23 12:35:00,54.59,54.61,54.58,54.6,1600.0,41.6357,41.651,41.6281,41.6433,1600.0
2015-02-23 12:40:00,54.58,54.62,54.56,54.62,1900.0,41.6281,41.6586,41.6128,41.6586,1900.0
2015-02-23 12:45:00,54.57,54.6,54.57,54.59,900.0,41.6205,41.6433,41.6205,41.6357,900.0
2015-02-23 12:50:00,54.58,54.59,54.55,54.59,400.0,41.6281,41.6357,41.6052,41.6357,400.0
2015-02-23 12:55:00,54.58,54.6,54.56,54.56,1100.0,41.6281,41.6433,41.6128,41.6128,1100.0
2015-02-23 13:00:00,54.55,54.57,54.52,54.53,3200.0,41.6052,41.6205,41.5823,41.59,3200.0
2015-02-23 13:05:00,54.56,54.58,54.56,54.57,1000.0,41.6128,41.6281,41.6128,41.6205,1000.0
2015-02-23 13:10:00,54.56,54.58,54.53,54.55,1600.0,41.6128,41.6281,41.59,41.6052,1600.0
2015-02-23 13:15:00,54.58,54.63,54.58,54.61,900.0,41.6281,41.6662,41.6281,41.651,900.0
2015-02-23 13:20:00,54.64,54.64,54.59,54.6,1500.0,41.6739,41.6739,41.6357,41.6433,1500.0
2015-02-23 13:25:00,54.62,54.63,54.62,54.63,1100.0,41.6586,41.6662,41.6586,41.6662,1100.0
2015-02-23 13:30:00,54.64,54.71,54.64,54.67,2900.0,41.6739,41.7272,41.6739,41.6967,2900.0
2015-02-23 13:35:00,54.66,54.66,54.63,54.63,1400.0,41.6891,41.6891,41.6662,41.6662,1400.0
2015-02-23 13:40:00,54.64,54.66,54.64,54.66,600.0,41.6739,41.6891,41.6739,41.6891,600.0
2015-02-23 13:45:00,54.64,54.64,54.59,54.64,1400.0,41.6739,41.6739,41.6357,41.6739,1400.0
2015-02-23 13:50:00,54.63,54.64,54.61,54.64,1200.0,41.6662,41.6739,41.651,41.6739,1200.0
2015-02-23 13:55:00,54.62,54.62,54.57,54.57,900.0,41.6586,41.6586,41.6205,41.6205,900.0
2015-02-23 14:00:00,54.57,54.59,54.54,54.55,15200.0,41.6205,41.6357,41.5976,41.6052,15200.0
2015-02-23 14:05:00,54.56,54.57,54.53,54.57,1100.0,41.6128,41.6205,41.59,41.6205,1100.0
2015-02-23 14:10:00,54.53,54.53,54.5,54.5,2400.0,41.59,41.59,41.5671,41.5671,2400.0
2015-02-23 14:15:00,54.51,54.59,54.5,54.55,23800.0,41.5747,41.6357,41.5671,41.6052,23800.0
2015-02-23 14:20:00,54.52,54.56,54.52,54.54,3800.0,41.5823,41.6128,41.5823,41.5976,3800.0
2015-02-23 14:25:00,54.54,54.55,54.52,54.52,9700.0,41.5976,41.6052,41.5823,41.5823,9700.0
2015-02-23 14:30:00,54.52,54.53,54.51,54.52,4200.0,41.5823,41.59,41.5747,41.5823,4200.0
2015-02-23 14:35:00,54.52,54.54,54.48,54.48,7600.0,41.5823,41.5976,41.5518,41.5518,7600.0
2015-02-23 14:40:00,54.5,54.51,54.42,54.42,5600.0,41.5671,41.5747,41.5061,41.5061,5600.0
2015-02-23 14:45:00,54.42,54.53,54.42,54.48,9900.0,41.5061,41.59,41.5061,41.5518,9900.0
2015-02-23 14:50:00,54.47,54.47,54.35,54.37,2900.0,41.5442,41.5442,41.4527,41.4679,2900.0
2015-02-23 14:55:00,54.35,54.4,54.35,54.39,2800.0,41.4527,41.4908,41.4527,41.4832,2800.0
2015-02-23 15:00:00,54.37,54.51,54.37,54.45,12000.0,41.4679,41.5747,41.4679,41.5289,12000.0
2015-02-23 15:05:00,54.45,54.47,54.42,54.42,2900.0,41.5289,41.5442,41.5061,41.5061,2900.0
2015-02-23 15:10:00,54.41,54.48,54.39,54.43,9200.0,41.4984,41.5518,41.4832,41.5137,9200.0
2015-02-23 15:15:00,54.41,54.43,54.4,54.4,6300.0,41.4984,41.5137,41.4908,41.4908,6300.0
2015-02-23 15:20:00,54.41,54.5,54.41,54.47,4700.0,41.4984,41.5671,41.4984,41.5442,4700.0
2015-02-23 15:25:00,54.51,54.52,54.47,54.52,2600.0,41.5747,41.5823,41.5442,41.5823,2600.0
2015-02-23 15:30:00,54.51,54.56,54.5,54.52,5000.0,41.5747,41.6128,41.5671,41.5823,5000.0
2015-02-23 15:35:00,54.53,54.58,54.53,54.58,2700.0,41.59,41.6281,41.59,41.6281,2700.0
2015-02-23 15:40:00,54.57,54.61,54.56,54.6,8800.0,41.6205,41.651,41.6128,41.6433,8800.0
2015-02-23 15:45:00,54.6,54.63,54.6,54.6,3700.0,41.6433,41.6662,41.6433,41.6433,3700.0
2015-02-23 15:50:00,54.61,54.64,54.6,54.62,11200.0,41.651,41.6739,41.6433,41.6586,11200.0
2015-02-23 15:55:00,54.63,54.77,54.63,54.76,29100.0,41.6662,41.773,41.6662,41.7654,29100.0
2015-02-24 09:30:00,54.81,54.92,54.76,54.81,17300.0,41.8035,41.8874,41.7654,41.8035,17300.0
2015-02-24 09:35:00,54.81,55.09,54.81,55.0,8800.0,41.8035,42.0171,41.8035,41.9484,8800.0
2015-02-24 09:40:00,54.97,54.99,54.69,54.78,5800.0,41.9255,41.9408,41.712,41.7806,5800.0
2015-02-24 09:45:00,54.76,54.83,54.57,54.57,5300.0,41.7654,41.8188,41.6205,41.6205,5300.0
2015-02-24 09:50:00,54.53,54.61,54.42,54.43,12800.0,41.59,41.651,41.5061,41.5137,12800.0
2015-02-24 09:55:00,54.43,54.46,54.29,54.39,13600.0,41.5137,41.5366,41.4069,41.4832,13600.0
2015-02-24 10:00:00,54.38,54.45,54.28,54.38,15700.0,41.4756,41.5289,41.3993,41.4756,15700.0
2015-02-24 10:05:00,54.43,54.43,54.25,54.37,16200.0,41.5137,41.5137,41.3764,41.4679,16200.0
2015-02-24 10:10:00,54.33,54.45,54.27,54.42,9900.0,41.4374,41.5289,41.3917,41.5061,9900.0
2015-02-24 10:15:00,54.41,54.45,54.2,54.26,20400.0,41.4984,41.5289,41.3383,41.384,20400.0
2015-02-24 10:20:00,54.26,54.33,54.25,54.31,6800.0,41.384,41.4374,41.3764,41.4222,6800.0
2015-02-24 10:25:00,54.33,54.35,54.26,54.35,21000.0,41.4374,41.4527,41.384,41.4527,21000.0
2015-02-24 10:30:00,54.35,54.37,54.31,54.34,8800.0,41.4527,41.4679,41.4222,41.445,8800.0
2015-02-24 10:35:00,54.35,54.44,54.33,54.44,5600.0,41.4527,41.5213,41.4374,41.5213,5600.0
2015-02-24 10:40:00,54.42,54.44,54.38,54.41,6600.0,41.5061,41.5213,41.4756,41.4984,6600.0
2015-02-24 10:45:00,54.4,54.41,54.32,54.35,7100.0,41.4908,41.4984,41.4298,41.4527,7100.0
2015-02-24 10:50:00,54.36,54.42,54.35,54.37,5600.0,41.4603,41.5061,41.4527,41.4679,5600.0
2015-02-24 10:55:00,54.36,54.37,54.29,54.3,6600.0,41.4603,41.4679,41.4069,41.4145,6600.0
2015-02-24 11:00:00,54.31,54.32,54.27,54.3,3700.0,41.4222,41.4298,41.3917,41.4145,3700.0
2015-02-24 11:05:00,54.31,54.35,54.3,54.34,2300.0,41.4222,41.4527,41.4145,41.445,2300.0
2015-02-24 11:10:00,54.34,54.35,54.32,54.34,4300.0,41.445,41.4527,41.4298,41.445,4300.0
2015-02-24 11:15:00,54.34,54.36,54.32,54.32,6800.0,41.445,41.4603,41.4298,41.4298,6800.0
2015-02-24 11:20:00,54.34,54.34,54.29,54.32,7100.0,41.445,41.445,41.4069,41.4298,7100.0
2015-02-24 11:25:00,54.3,54.32,54.2,54.23,5100.0,41.4145,41.4298,41.3383,41.3611,5100.0
2015-02-24 11:30:00,54.23,54.29,54.21,54.27,4200.0,41.3611,41.4069,41.3459,41.3917,4200.0
2015-02-24 11:35:00,54.27,54.29,54.25,54.26,4500.0,41.3917,41.4069,41.3764,41.384,4500.0
2015-02-24 11:40:00,54.26,54.29,54.25,54.29,1500.0,41.384,41.4069,41.3764,41.4069,1500.0
2015-02-24 11:45:00,54.27,54.28,54.26,54.26,2600.0,41.3917,41.3993,41.384,41.384,2600.0
2015-02-24 11:50:00,54.26,54.29,54.24,54.24,3200.0,41.384,41.4069,41.3688,41.3688,3200.0
2015-02-24 11:55:00,54.24,54.25,54.22,54.24,3100.0,41.3688,41.3764,41.3535,41.3688,3100.0
2015-02-24 12:00:00,54.22,54.23,54.16,54.16,5500.0,41.3535,41.3611,41.3078,41.3078,5500.0
2015-02-24 12:05:00,54.17,54.24,54.16,54.23,3400.0,41.3154,41.3688,41.3078,41.3611,3400.0
2015-02-24 12:10:00,54.23,54.31,54.23,54.28,2400.0,41.3611,41.4222,41.3611,41.3993,2400.0
2015-02-24 12:15:00,54.32,54.32,54.27,54.28,3200.0,41.4298,41.4298,41.3917,41.3993,3200.0
2015-02-24 12:20:00,54.32,54.32,54.26,54.3,2100.0,41.4298,41.4298,41.384,41.4145,2100.0
2015-02-24 12:25:00,54.3,54.32,54.25,54.31,4800.0,41.4145,41.4298,41.3764,41.4222,4800.0
2015-02-24 12:30:00,54.31,54.31,54.21,54.21,5100.0,41.4222,41.4222,41.3459,41.3459,5100.0
2015-02-24 12:35:00,54.2,54.22,54.17,54.17,4100.0,41.3383,41.3535,41.3154,41.3154,4100.0
2015-02-24 12:40:00,54.18,54.21,54.17,54.2,26400.0,41.323,41.3459,41.3154,41.3383,26400.0
2015-02-24 12:45:00,54.21,54.24,54.2,54.24,6300.0,41.3459,41.3688,41.3383,41.3688,6300.0
2015-02-24 12:50:00,54.23,54.23,54.21,54.23,3500.0,41.3611,41.3611,41.3459,41.3611,3500.0
2015-02-24 12:55:00,54.24,54.31,54.24,54.26,3100.0,41.3688,41.4222,41.3688,41.384,3100.0
2015-02-24 13:00:00,54.26,54.28,54.21,54.22,4100.0,41.384,41.3993,41.3459,41.3535,4100.0
2015-02-24 13:05:00,54.24,54.25,54.23,54.23,1200.0,41.3688,41.3764,41.3611,41.3611,1200.0
2015-02-24 13:10:00,54.24,54.24,54.22,54.22,10400.0,41.3688,41.3688,41.3535,41.3535,10400.0
2015-02-24 13:15:00,54.24,54.25,54.2,54.21,1500.0,41.3688,41.3764,41.3383,41.3459,1500.0
2015-02-24 13:20:00,54.2,54.21,54.19,54.21,7300.0,41.3383,41.3459,41.3306,41.3459,7300.0
2015-02-24 13:25:00,54.22,54.23,54.19,54.2,3600.0,41.3535,41.3611,41.3306,41.3383,3600.0
2015-02-24 13:30:00,54.19,54.2,54.16,54.16,6700.0,41.3306,41.3383,41.3078,41.3078,6700.0
2015-02-24 13:35:00,54.16,54.18,54.14,54.16,6300.0,41.3078,41.323,41.2925,41.3078,6300.0
2015-02-24 13:40:00,54.18,54.21,54.17,54.2,23800.0,41.323,41.3459,41.3154,41.3383,23800.0
2015-02-24 13:45:00,54.2,54.21,54.11,54.15,41900.0,41.3383,41.3459,41.2696,41.3001,41900.0
2015-02-24 13:50:00,54.15,54.21,54.12,54.17,16900.0,41.3001,41.3459,41.2772,41.3154,16900.0
2015-02-24 13:55:00,54.17,54.21,54.16,54.2,16500.0,41.3154,41.3459,41.3078,41.3383,16500.0
2015-02-24 14:00:00,54.2,54.23,54.2,54.21,5300.0,41.3383,41.3611,41.3383,41.3459,5300.0
2015-02-24 14:05:00,54.23,54.25,54.19,54.24,14100.0,41.3611,41.3764,41.3306,41.3688,14100.0
2015-02-24 14:10:00,54.26,54.28,54.25,54.28,9200.0,41.384,41.3993,41.3764,41.3993,9200.0
2015-02-24 14:15:00,54.28,54.3,54.27,54.29,17600.0,41.3993,41.4145,41.3917,41.4069,17600.0
2015-02-24 14:20:00,54.31,54.32,54.28,54.28,14500.0,41.4222,41.4298,41.3993,41.3993,14500.0
2015-02-24 14:25:00,54.29,54.35,54.28,54.33,12300.0,41.4069,41.4527,41.3993,41.4374,12300.0
2015-02-24 14:30:00,54.33,54.35,54.33,54.35,6700.0,41.4374,41.4527,41.4374,41.4527,6700.0
2015-02-24 14:35:00,54.35,54.41,54.34,54.41,19500.0,41.4527,41.4984,41.445,41.4984,19500.0
2015-02-24 14:40:00,54.41,54.42,54.38,54.39,11600.0,41.4984,41.5061,41.4756,41.4832,11600.0
2015-02-24 14:45:00,54.4,54.4,54.39,54.4,16600.0,41.4908,41.4908,41.4832,41.4908,16600.0
2015-02-24 14:50:00,54.39,54.54,54.39,54.48,30600.0,41.4832,41.5976,41.4832,41.5518,30600.0
2015-02-24 14:55:00,54.49,54.52,54.49,54.5,8800.0,41.5594,41.5823,41.5594,41.5671,8800.0
2015-02-24 15:00:00,54.51,54.51,54.48,54.51,13900.0,41.5747,41.5747,41.5518,41.5747,13900.0
2015-02-24 15:05:00,54.5,54.52,54.48,54.48,18200.0,41.5671,41.5823,41.5518,41.5518,18200.0
2015-02-24 15:10:00,54.48,54.51,54.46,54.51,15500.0,41.5518,41.5747,41.5366,41.5747,15500.0
2015-02-24 15:15:00,54.51,54.65,54.51,54.65,13800.0,41.5747,41.6815,41.5747,41.6815,13800.0
2015-02-24 15:20:00,54.65,54.7,54.65,54.69,16200.0,41.6815,41.7196,41.6815,41.712,16200.0
2015-02-24 15:25:00,54.7,54.75,54.7,54.74,18700.0,41.7196,41.7577,41.7196,41.7501,18700.0
2015-02-24 15:30:00,54.73,54.74,54.71,54.71,17300.0,41.7425,41.7501,41.7272,41.7272,17300.0
2015-02-24 15:35:00,54.72,54.77,54.71,54.77,18500.0,41.7349,41.773,41.7272,41.773,18500.0
2015-02-24 15:40:00,54.77,54.8,54.77,54.78,24600.0,41.773,41.7959,41.773,41.7806,24600.0
2015-02-24 15:45:00,54.78,54.81,54.72,54.73,38100.0,41.7806,41.8035,41.7349,41.7425,38100.0
2015-02-24 15:50:00,54.71,54.75,54.69,54.69,36900.0,41.7272,41.7577,41.712,41.712,36900.0
2015-02-24 15:55:00,54.7,54.79,54.7,54.78,70100.0,41.7196,41.7883,41.7196,41.7806,70100.0
2015-02-25 09:30:00,54.65,54.71,54.4,54.71,5500.0,41.6815,41.7272,41.4908,41.7272,5500.0
2015-02-25 09:35:00,54.58,54.77,54.41,54.77,9700.0,41.6281,41.773,41.4984,41.773,9700.0
2015-02-25 09:40:00,54.76,54.76,54.49,54.76,7500.0,41.7654,41.7654,41.5594,41.7654,7500.0
2015-02-25 09:45:00,54.7,54.73,54.59,54.66,11600.0,41.7196,41.7425,41.6357,41.6891,11600.0
2015-02-25 09:50:00,54.65,54.65,54.55,54.64,19100.0,41.6815,41.6815,41.6052,41.6739,19100.0
2015-02-25 09:55:00,54.66,54.83,54.65,54.77,10400.0,41.6891,41.8188,41.6815,41.773,10400.0
2015-02-25 10:00:00,54.75,54.8,54.6,54.62,57400.0,41.7577,41.7959,41.6433,41.6586,57400.0
2015-02-25 10:05:00,54.61,54.68,54.52,54.68,8700.0,41.651,41.7044,41.5823,41.7044,8700.0
2015-02-25 10:10:00,54.67,54.67,54.59,54.65,8900.0,41.6967,41.6967,41.6357,41.6815,8900.0
2015-02-25 10:15:00,54.68,54.77,54.66,54.77,42700.0,41.7044,41.773,41.6891,41.773,42700.0
2015-02-25 10:20:00,54.77,54.79,54.7,54.79,13500.0,41.773,41.7883,41.7196,41.7883,13500.0
2015-02-25 10:25:00,54.77,54.79,54.73,54.76,4200.0,41.773,41.7883,41.7425,41.7654,4200.0
2015-02-25 10:30:00,54.76,54.85,54.73,54.78,25400.0,41.7654,41.834,41.7425,41.7806,25400.0
2015-02-25 10:35:00,54.74,54.82,54.71,54.8,3200.0,41.7501,41.8111,41.7272,41.7959,3200.0
2015-02-25 10:40:00,54.81,55.0,54.77,55.0,37600.0,41.8035,41.9484,41.773,41.9484,37600.0
2015-02-25 10:45:00,54.99,55.03,54.99,54.99,10600.0,41.9408,41.9713,41.9408,41.9408,10600.0
2015-02-25 10:50:00,54.99,55.0,54.92,54.92,3300.0,41.9408,41.9484,41.8874,41.8874,3300.0
2015-02-25 10:55:00,54.94,55.03,54.93,55.02,7000.0,41.9027,41.9713,41.895,41.9637,7000.0
2015-02-25 11:00:00,55.02,55.03,54.99,55.0,8200.0,41.9637,41.9713,41.9408,41.9484,8200.0
2015-02-25 11:05:00,55.01,55.03,54.98,54.98,3400.0,41.9561,41.9713,41.9332,41.9332,3400.0
2015-02-25 11:10:00,54.99,55.01,54.96,54.99,2300.0,41.9408,41.9561,41.9179,41.9408,2300.0
2015-02-25 11:15:00,54.98,55.02,54.94,55.02,5800.0,41.9332,41.9637,41.9027,41.9637,5800.0
2015-02-25 11:20:00,55.0,55.01,54.96,54.96,5700.0,41.9484,41.9561,41.9179,41.9179,5700.0
2015-02-25 11:25:00,54.97,55.03,54.96,54.99,16300.0,41.9255,41.9713,41.9179,41.9408,16300.0
2015-02-25 11:30:00,54.97,55.01,54.95,54.97,7900.0,41.9255,41.9561,41.9103,41.9255,7900.0
2015-02-25 11:35:00,54.99,55.0,54.98,54.99,3100.0,41.9408,41.9484,41.9332,41.9408,3100.0
2015-02-25 11:40:00,54.99,55.02,54.99,55.02,14200.0,41.9408,41.9637,41.9408,41.9637,14200.0
2015-02-25 11:45:00,55.01,55.06,54.98,55.06,9500.0,41.9561,41.9942,41.9332,41.9942,9500.0
2015-02-25 11:50:00,55.05,55.2,55.05,55.17,21400.0,41.9866,42.101,41.9866,42.0781,21400.0
2015-02-25 11:55:00,55.16,55.16,55.12,55.12,1100.0,42.0705,42.0705,42.0399,42.0399,1100.0
2015-02-25 12:00:00,55.13,55.16,55.1,55.11,6800.0,42.0476,42.0705,42.0247,42.0323,6800.0
2015-02-25 12:05:00,55.1,55.11,55.09,55.1,600.0,42.0247,42.0323,42.0171,42.0247,600.0
2015-02-25 12:10:00,55.11,55.19,55.09,55.19,8100.0,42.0323,42.0933,42.0171,42.0933,8100.0
2015-02-25 12:15:00,55.19,55.19,55.16,55.16,3700.0,42.0933,42.0933,42.0705,42.0705,3700.0
2015-02-25 12:20:00,55.16,55.24,55.16,55.24,8800.0,42.0705,42.1315,42.0705,42.1315,8800.0
2015-02-25 12:25:00,55.23,55.23,55.21,55.22,2200.0,42.1238,42.1238,42.1086,42.1162,2200.0
2015-02-25 12:30:00,55.2,55.25,55.19,55.25,3400.0,42.101,42.1391,42.0933,42.1391,3400.0
2015-02-25 12:35:00,55.23,55.24,55.21,55.22,3400.0,42.1238,42.1315,42.1086,42.1162,3400.0
2015-02-25 12:40:00,55.22,55.27,55.21,55.24,8900.0,42.1162,42.1544,42.1086,42.1315,8900.0
2015-02-25 12:45:00,55.23,55.25,55.23,55.25,1200.0,42.1238,42.1391,42.1238,42.1391,1200.0
2015-02-25 12:50:00,55.26,55.26,55.2,55.21,2700.0,42.1467,42.1467,42.101,42.1086,2700.0
2015-02-25 12:55:00,55.21,55.22,55.18,55.18,2700.0,42.1086,42.1162,42.0857,42.0857,2700.0
2015-02-25 13:00:00,55.18,55.22,55.17,55.19,4900.0,42.0857,42.1162,42.0781,42.0933,4900.0
2015-02-25 13:05:00,55.19,55.22,55.17,55.2,3500.0,42.0933,42.1162,42.0781,42.101,3500.0
2015-02-25 13:10:00,55.2,55.27,55.2,55.27,5800.0,42.101,42.1544,42.101,42.1544,5800.0
2015-02-25 13:15:00,55.26,55.31,55.26,55.31,6500.0,42.1467,42.1849,42.1467,42.1849,6500.0
2015-02-25 13:20:00,55.33,55.34,55.32,55.34,7900.0,42.2001,42.2077,42.1925,42.2077,7900.0
2015-02-25 13:25:00,55.34,55.34,55.25,55.25,3000.0,42.2077,42.2077,42.1391,42.1391,3000.0
2015-02-25 13:30:00,55.26,55.28,55.24,55.25,4300.0,42.1467,42.162,42.1315,42.1391,4300.0
2015-02-25 13:35:00,55.24,55.26,55.21,55.26,2700.0,42.1315,42.1467,42.1086,42.1467,2700.0
2015-02-25 13:40:00,55.25,55.25,55.22,55.25,3200.0,42.1391,42.1391,42.1162,42.1391,3200.0
2015-02-25 13:45:00,55.27,55.3,55.26,55.27,3000.0,42.1544,42.1772,42.1467,42.1544,3000.0
2015-02-25 13:50:00,55.26,55.26,55.23,55.26,2500.0,42.1467,42.1467,42.1238,42.1467,2500.0
2015-02-25 13:55:00,55.27,55.27,55.21,55.24,3300.0,42.1544,42.1544,42.1086,42.1315,3300.0
2015-02-25 14:00:00,55.24,55.27,55.22,55.23,3000.0,42.1315,42.1544,42.1162,42.1238,3000.0
2015-02-25 14:05:00,55.23,55.23,55.2,55.2,2500.0,42.1238,42.1238,42.101,42.101,2500.0
2015-02-25 14:10:00,55.22,55.22,55.15,55.16,3100.0,42.1162,42.1162,42.0628,42.0705,3100.0
2015-02-25 14:15:00,55.16,55.17,55.14,55.16,8000.0,42.0705,42.0781,42.0552,42.0705,8000.0
2015-02-25 14:20:00,55.16,55.17,55.16,55.16,2900.0,42.0705,42.0781,42.0705,42.0705,2900.0
2015-02-25 14:25:00,55.17,55.17,55.13,55.13,5900.0,42.0781,42.0781,42.0476,42.0476,5900.0
2015-02-25 14:30:00,55.13,55.16,55.13,55.14,4800.0,42.0476,42.0705,42.0476,42.0552,4800.0
2015-02-25 14:35:00,55.14,55.15,55.06,55.06,6500.0,42.0552,42.0628,41.9942,41.9942,6500.0
2015-02-25 14:40:00,55.05,55.05,54.94,54.95,12300.0,41.9866,41.9866,41.9027,41.9103,12300.0
2015-02-25 14:45:00,54.94,54.95,54.93,54.94,4500.0,41.9027,41.9103,41.895,41.9027,4500.0
2015-02-25 14:50:00,54.94,54.94,54.86,54.93,5000.0,41.9027,41.9027,41.8416,41.895,5000.0
2015-02-25 14:55:00,54.93,54.99,54.93,54.99,4100.0,41.895,41.9408,41.895,41.9408,4100.0
2015-02-25 15:00:00,54.99,54.99,54.83,54.85,20700.0,41.9408,41.9408,41.8188,41.834,20700.0
2015-02-25 15:05:00,54.82,54.83,54.77,54.77,6900.0,41.8111,41.8188,41.773,41.773,6900.0
2015-02-25 15:10:00,54.77,54.8,54.76,54.8,6000.0,41.773,41.7959,41.7654,41.7959,6000.0
2015-02-25 15:15:00,54.8,54.82,54.77,54.82,8000.0,41.7959,41.8111,41.773,41.8111,8000.0
2015-02-25 15:20:00,54.82,54.83,54.8,54.81,8500.0,41.8111,41.8188,41.7959,41.8035,8500.0
2015-02-25 15:25:00,54.81,54.83,54.77,54.82,10900.0,41.8035,41.8188,41.773,41.8111,10900.0
2015-02-25 15:30:00,54.83,54.89,54.8,54.85,31000.0,41.8188,41.8645,41.7959,41.834,31000.0
2015-02-25 15:35:00,54.84,54.85,54.81,54.81,3600.0,41.8264,41.834,41.8035,41.8035,3600.0
2015-02-25 15:40:00,54.8,54.92,54.8,54.91,16600.0,41.7959,41.8874,41.7959,41.8798,16600.0
2015-02-25 15:45:00,54.9,54.92,54.81,54.83,22300.0,41.8722,41.8874,41.8035,41.8188,22300.0
2015-02-25 15:50:00,54.84,54.93,54.82,54.83,22100.0,41.8264,41.895,41.8111,41.8188,22100.0
2015-02-25 15:55:00,54.84,54.85,54.81,54.83,23000.0,41.8264,41.834,41.8035,41.8188,23000.0
2015-02-26 09:30:00,54.93,55.17,54.76,54.95,46600.0,41.895,42.0781,41.7654,41.9103,46600.0
2015-02-26 09:35:00,54.96,55.03,54.92,54.92,7700.0,41.9179,41.9713,41.8874,41.8874,7700.0
2015-02-26 09:40:00,54.91,55.04,54.79,54.89,23300.0,41.8798,41.9789,41.7883,41.8645,23300.0
2015-02-26 09:45:00,54.79,54.85,54.7,54.78,3700.0,41.7883,41.834,41.7196,41.7806,3700.0
2015-02-26 09:50:00,54.79,54.84,54.76,54.77,2900.0,41.7883,41.8264,41.7654,41.773,2900.0
2015-02-26 09:55:00,54.81,54.92,54.69,54.92,8900.0,41.8035,41.8874,41.712,41.8874,8900.0
2015-02-26 10:00:00,54.87,55.07,54.83,54.94,15200.0,41.8493,42.0018,41.8188,41.9027,15200.0
2015-02-26 10:05:00,54.98,55.02,54.87,54.95,17500.0,41.9332,41.9637,41.8493,41.9103,17500.0
2015-02-26 10:10:00,54.94,55.02,54.9,54.97,15800.0,41.9027,41.9637,41.8722,41.9255,15800.0
2015-02-26 10:15:00,55.0,55.25,54.99,55.19,12900.0,41.9484,42.1391,41.9408,42.0933,12900.0
2015-02-26 10:20:00,55.24,55.31,55.2,55.26,18700.0,42.1315,42.1849,42.101,42.1467,18700.0
2015-02-26 10:25:00,55.29,55.3,55.18,55.25,10900.0,42.1696,42.1772,42.0857,42.1391,10900.0
2015-02-26 10:30:00,55.23,55.24,55.15,55.24,10400.0,42.1238,42.1315,42.0628,42.1315,10400.0
2015-02-26 10:35:00,55.26,55.3,55.15,55.2,5400.0,42.1467,42.1772,42.0628,42.101,5400.0
2015-02-26 10:40:00,55.17,55.22,55.09,55.11,7000.0,42.0781,42.1162,42.0171,42.0323,7000.0
2015-02-26 10:45:00,55.16,55.17,55.03,55.05,40800.0,42.0705,42.0781,41.9713,41.9866,40800.0
2015-02-26 10:50:00,55.1,55.22,55.05,55.22,6300.0,42.0247,42.1162,41.9866,42.1162,6300.0
2015-02-26 10:55:00,55.23,55.26,55.2,55.26,5900.0,42.1238,42.1467,42.101,42.1467,5900.0
2015-02-26 11:00:00,55.28,55.28,55.2,55.2,2200.0,42.162,42.162,42.101,42.101,2200.0
2015-02-26 11:05:00,55.15,55.2,55.14,55.14,5000.0,42.0628,42.101,42.0552,42.0552,5000.0
2015-02-26 11:10:00,55.17,55.2,55.13,55.17,12600.0,42.0781,42.101,42.0476,42.0781,12600.0
2015-02-26 11:15:00,55.19,55.2,55.15,55.17,10700.0,42.0933,42.101,42.0628,42.0781,10700.0
2015-02-26 11:20:00,55.18,55.2,55.16,55.17,7200.0,42.0857,42.101,42.0705,42.0781,7200.0
2015-02-26 11:25:00,55.18,55.28,55.17,55.17,12900.0,42.0857,42.162,42.0781,42.0781,12900.0
2015-02-26 11:30:00,55.2,55.23,55.17,55.2,20400.0,42.101,42.1238,42.0781,42.101,20400.0
2015-02-26 11:35:00,55.21,55.28,55.21,55.24,7100.0,42.1086,42.162,42.1086,42.1315,7100.0
2015-02-26 11:40:00,55.24,55.3,55.24,55.28,7900.0,42.1315,42.1772,42.1315,42.162,7900.0
2015-02-26 11:45:00,55.24,55.29,55.2,55.27,11400.0,42.1315,42.1696,42.101,42.1544,11400.0
2015-02-26 11:50:00,55.26,55.26,55.17,55.2,6300.0,42.1467,42.1467,42.0781,42.101,6300.0
2015-02-26 11:55:00,55.2,55.24,55.15,55.18,4200.0,42.101,42.1315,42.0628,42.0857,4200.0
2015-02-26 12:00:00,55.18,55.3,55.17,55.3,20800.0,42.0857,42.1772,42.0781,42.1772,20800.0
2015-02-26 12:05:00,55.26,55.3,55.25,55.29,800.0,42.1467,42.1772,42.1391,42.1696,800.0
2015-02-26 12:10:00,55.27,55.37,55.27,55.35,23600.0,42.1544,42.2306,42.1544,42.2154,23600.0
2015-02-26 12:15:00,55.36,55.36,55.27,55.29,2900.0,42.223,42.223,42.1544,42.1696,2900.0
2015-02-26 12:20:00,55.29,55.35,55.29,55.35,1400.0,42.1696,42.2154,42.1696,42.2154,1400.0
2015-02-26 12:25:00,55.31,55.31,55.27,55.28,3000.0,42.1849,42.1849,42.1544,42.162,3000.0
2015-02-26 12:30:00,55.27,55.31,55.26,55.31,2300.0,42.1544,42.1849,42.1467,42.1849,2300.0
2015-02-26 12:35:00,55.29,55.36,55.29,55.35,2300.0,42.1696,42.223,42.1696,42.2154,2300.0
2015-02-26 12:40:00,55.34,55.36,55.33,55.33,2400.0,42.2077,42.223,42.2001,42.2001,2400.0
2015-02-26 12:45:00,55.34,55.4,55.34,55.4,3700.0,42.2077,42.2535,42.2077,42.2535,3700.0
2015-02-26 12:50:00,55.35,55.4,55.35,55.38,27400.0,42.2154,42.2535,42.2154,42.2382,27400.0
2015-02-26 12:55:00,55.4,55.44,55.4,55.43,4700.0,42.2535,42.284,42.2535,42.2764,4700.0
2015-02-26 13:00:00,55.41,55.43,55.39,55.41,2400.0,42.2611,42.2764,42.2459,42.2611,2400.0
2015-02-26 13:05:00,55.39,55.41,55.35,55.41,3500.0,42.2459,42.2611,42.2154,42.2611,3500.0
2015-02-26 13:10:00,55.38,55.39,55.31,55.32,13300.0,42.2382,42.2459,42.1849,42.1925,13300.0
2015-02-26 13:15:00,55.31,55.35,55.3,55.32,2600.0,42.1849,42.2154,42.1772,42.1925,2600.0
2015-02-26 13:20:00,55.32,55.33,55.28,55.31,2300.0,42.1925,42.2001,42.162,42.1849,2300.0
2015-02-26 13:25:00,55.31,55.35,55.29,55.29,8800.0,42.1849,42.2154,42.1696,42.1696,8800.0
2015-02-26 13:30:00,55.28,55.3,55.18,55.2,16100.0,42.162,42.1772,42.0857,42.101,16100.0
2015-02-26 13:35:00,55.23,55.29,55.17,55.28,17800.0,42.1238,42.1696,42.0781,42.162,17800.0
2015-02-26 13:40:00,55.28,55.28,55.26,55.28,4200.0,42.162,42.162,42.1467,42.162,4200.0
2015-02-26 13:45:00,55.26,55.36,55.24,55.26,37000.0,42.1467,42.223,42.1315,42.1467,37000.0
2015-02-26 13:50:00,55.26,55.27,55.15,55.18,18400.0,42.1467,42.1544,42.0628,42.0857,18400.0
2015-02-26 13:55:00,55.19,55.22,55.14,55.2,36700.0,42.0933,42.1162,42.0552,42.101,36700.0
2015-02-26 14:00:00,55.19,55.22,55.19,55.19,11900.0,42.0933,42.1162,42.0933,42.0933,11900.0
2015-02-26 14:05:00,55.2,55.24,55.18,55.24,28800.0,42.101,42.1315,42.0857,42.1315,28800.0
2015-02-26 14:10:00,55.24,55.25,55.17,55.19,40200.0,42.1315,42.1391,42.0781,42.0933,40200.0
2015-02-26 14:15:00,55.2,55.21,55.18,55.19,20300.0,42.101,42.1086,42.0857,42.0933,20300.0
2015-02-26 14:20:00,55.2,55.2,55.08,55.08,11800.0,42.101,42.101,42.0094,42.0094,11800.0
2015-02-26 14:25:00,55.08,55.1,54.97,54.97,42700.0,42.0094,42.0247,41.9255,41.9255,42700.0
2015-02-26 14:30:00,54.96,55.06,54.95,55.02,16800.0,41.9179,41.9942,41.9103,41.9637,16800.0
2015-02-26 14:35:00,55.03,55.03,54.96,54.96,42900.0,41.9713,41.9713,41.9179,41.9179,42900.0
2015-02-26 14:40:00,54.98,55.11,54.95,55.03,55900.0,41.9332,42.0323,41.9103,41.9713,55900.0
2015-02-26 14:45:00,55.02,55.07,54.95,55.02,75900.0,41.9637,42.0018,41.9103,41.9637,75900.0
2015-02-26 14:50:00,55.03,55.05,54.99,55.0,13900.0,41.9713,41.9866,41.9408,41.9484,13900.0
2015-02-26 14:55:00,54.99,55.01,54.97,54.97,18100.0,41.9408,41.9561,41.9255,41.9255,18100.0
2015-02-26 15:00:00,54.97,54.97,54.89,54.9,4500.0,41.9255,41.9255,41.8645,41.8722,4500.0
2015-02-26 15:05:00,54.89,54.92,54.82,54.85,20400.0,41.8645,41.8874,41.8111,41.834,20400.0
2015-02-26 15:10:00,54.84,54.88,54.83,54.86,12000.0,41.8264,41.8569,41.8188,41.8416,12000.0
2015-02-26 15:15:00,54.88,54.93,54.88,54.93,10700.0,41.8569,41.895,41.8569,41.895,10700.0
2015-02-26 15:20:00,54.92,54.92,54.88,54.89,17600.0,41.8874,41.8874,41.8569,41.8645,17600.0
2015-02-26 15:25:00,54.92,54.92,54.87,54.88,6500.0,41.8874,41.8874,41.8493,41.8569,6500.0
2015-02-26 15:30:00,54.9,54.9,54.83,54.84,32500.0,41.8722,41.8722,41.8188,41.8264,32500.0
2015-02-26 15:35:00,54.83,54.86,54.82,54.85,25100.0,41.8188,41.8416,41.8111,41.834,25100.0
2015-02-26 15:40:00,54.85,54.86,54.8,54.83,53200.0,41.834,41.8416,41.7959,41.8188,53200.0
2015-02-26 15:45:00,54.85,54.93,54.85,54.87,28200.0,41.834,41.895,41.834,41.8493,28200.0
2015-02-26 15:50:00,54.87,54.9,54.85,54.87,25300.0,41.8493,41.8722,41.834,41.8493,25300.0
2015-02-26 15:55:00,54.87,54.89,54.83,54.87,38500.0,41.8493,41.8645,41.8188,41.8493,38500.0
2015-02-27 09:30:00,54.37,54.58,53.96,54.02,82000.0,41.4679,41.6281,41.1552,41.201,82000.0
2015-02-27 09:35:00,54.05,54.05,53.54,53.69,44100.0,41.2239,41.2239,40.8349,40.9493,44100.0
2015-02-27 09:40:00,53.66,53.72,53.51,53.59,54700.0,40.9264,40.9722,40.812,40.873,54700.0
2015-02-27 09:45:00,53.53,53.72,53.53,53.58,92900.0,40.8273,40.9722,40.8273,40.8654,92900.0
2015-02-27 09:50:00,53.53,53.6,53.41,53.59,21500.0,40.8273,40.8806,40.7357,40.873,21500.0
2015-02-27 09:55:00,53.61,53.63,53.56,53.58,13100.0,40.8883,40.9035,40.8501,40.8654,13100.0
2015-02-27 10:00:00,53.57,53.66,53.54,53.66,75500.0,40.8578,40.9264,40.8349,40.9264,75500.0
2015-02-27 10:05:00,53.68,53.83,53.65,53.83,44500.0,40.9417,41.0561,40.9188,41.0561,44500.0
2015-02-27 10:10:00,53.83,54.05,53.8,53.97,46200.0,41.0561,41.2239,41.0332,41.1628,46200.0
2015-02-27 10:15:00,53.97,54.1,53.97,54.02,78900.0,41.1628,41.262,41.1628,41.201,78900.0
2015-02-27 10:20:00,54.04,54.26,54.02,54.25,26500.0,41.2162,41.384,41.201,41.3764,26500.0
2015-02-27 10:25:00,54.25,54.42,54.23,54.4,46700.0,41.3764,41.5061,41.3611,41.4908,46700.0
2015-02-27 10:30:00,54.4,54.5,54.27,54.3,16900.0,41.4908,41.5671,41.3917,41.4145,16900.0
2015-02-27 10:35:00,54.33,54.43,54.3,54.39,26300.0,41.4374,41.5137,41.4145,41.4832,26300.0
2015-02-27 10:40:00,54.37,54.41,54.37,54.4,4200.0,41.4679,41.4984,41.4679,41.4908,4200.0
2015-02-27 10:45:00,54.41,54.41,54.33,54.36,16400.0,41.4984,41.4984,41.4374,41.4603,16400.0
2015-02-27 10:50:00,54.35,54.41,54.33,54.41,45600.0,41.4527,41.4984,41.4374,41.4984,45600.0
2015-02-27 10:55:00,54.41,54.42,54.34,54.35,6200.0,41.4984,41.5061,41.445,41.4527,6200.0
2015-02-27 11:00:00,54.36,54.36,54.29,54.29,8800.0,41.4603,41.4603,41.4069,41.4069,8800.0
2015-02-27 11:05:00,54.3,54.33,54.28,54.31,5700.0,41.4145,41.4374,41.3993,41.4222,5700.0
2015-02-27 11:10:00,54.32,54.39,54.29,54.38,5000.0,41.4298,41.4832,41.4069,41.4756,5000.0
2015-02-27 11:15:00,54.38,54.39,54.36,54.37,12000.0,41.4756,41.4832,41.4603,41.4679,12000.0
2015-02-27 11:20:00,54.36,54.36,54.3,54.31,5500.0,41.4603,41.4603,41.4145,41.4222,5500.0
2015-02-27 11:25:00,54.3,54.32,54.25,54.26,8400.0,41.4145,41.4298,41.3764,41.384,8400.0
2015-02-27 11:30:00,54.24,54.25,54.2,54.22,6100.0,41.3688,41.3764,41.3383,41.3535,6100.0
2015-02-27 11:35:00,54.24,54.24,54.17,54.21,39300.0,41.3688,41.3688,41.3154,41.3459,39300.0
2015-02-27 11:40:00,54.22,54.29,54.22,54.24,7300.0,41.3535,41.4069,41.3535,41.3688,7300.0
2015-02-27 11:45:00,54.27,54.29,54.24,54.28,5100.0,41.3917,41.4069,41.3688,41.3993,5100.0
2015-02-27 11:50:00,54.28,54.28,54.24,54.27,1800.0,41.3993,41.3993,41.3688,41.3917,1800.0
2015-02-27 11:55:00,54.28,54.28,54.24,54.25,5000.0,41.3993,41.3993,41.3688,41.3764,5000.0
2015-02-27 12:00:00,54.27,54.28,54.24,54.26,10400.0,41.3917,41.3993,41.3688,41.384,10400.0
2015-02-27 12:05:00,54.24,54.28,54.24,54.26,5300.0,41.3688,41.3993,41.3688,41.384,5300.0
2015-02-27 12:10:00,54.27,54.28,54.24,54.27,2800.0,41.3917,41.3993,41.3688,41.3917,2800.0
2015-02-27 12:15:00,54.26,54.28,54.25,54.25,4300.0,41.384,41.3993,41.3764,41.3764,4300.0
2015-02-27 12:20:00,54.25,54.27,54.25,54.27,14200.0,41.3764,41.3917,41.3764,41.3917,14200.0
2015-02-27 12:25:00,54.25,54.25,54.19,54.21,4900.0,41.3764,41.3764,41.3306,41.3459,4900.0
2015-02-27 12:30:00,54.22,54.27,54.22,54.26,7800.0,41.3535,41.3917,41.3535,41.384,7800.0
2015-02-27 12:35:00,54.26,54.26,54.2,54.24,38200.0,41.384,41.384,41.3383,41.3688,38200.0
2015-02-27 12:40:00,54.24,54.27,54.23,54.23,5400.0,41.3688,41.3917,41.3611,41.3611,5400.0
2015-02-27 12:45:00,54.24,54.24,54.22,54.23,4500.0,41.3688,41.3688,41.3535,41.3611,4500.0
2015-02-27 12:50:00,54.23,54.24,54.2,54.2,2300.0,41.3611,41.3688,41.3383,41.3383,2300.0
2015-02-27 12:55:00,54.2,54.2,54.16,54.16,4400.0,41.3383,41.3383,41.3078,41.3078,4400.0
2015-02-27 13:00:00,54.16,54.17,54.05,54.06,8800.0,41.3078,41.3154,41.2239,41.2315,8800.0
2015-02-27 13:05:00,54.09,54.19,54.08,54.16,3800.0,41.2544,41.3306,41.2467,41.3078,3800.0
2015-02-27 13:10:00,54.19,54.19,54.1,54.13,4700.0,41.3306,41.3306,41.262,41.2849,4700.0
2015-02-27 13:15:00,54.11,54.17,54.11,54.15,4800.0,41.2696,41.3154,41.2696,41.3001,4800.0
2015-02-27 13:20:00,54.14,54.16,54.11,54.15,8400.0,41.2925,41.3078,41.2696,41.3001,8400.0
2015-02-27 13:25:00,54.16,54.16,53.97,54.0,10700.0,41.3078,41.3078,41.1628,41.1857,10700.0
2015-02-27 13:30:00,54.01,54.09,54.0,54.07,4900.0,41.1934,41.2544,41.1857,41.2391,4900.0
2015-02-27 13:35:00,54.07,54.12,54.04,54.1,5100.0,41.2391,41.2772,41.2162,41.262,5100.0
2015-02-27 13:40:00,54.11,54.14,54.09,54.1,10900.0,41.2696,41.2925,41.2544,41.262,10900.0
2015-02-27 13:45:00,54.09,54.15,54.09,54.14,3900.0,41.2544,41.3001,41.2544,41.2925,3900.0
2015-02-27 13:50:00,54.13,54.15,54.08,54.08,9100.0,41.2849,41.3001,41.2467,41.2467,9100.0
2015-02-27 13:55:00,54.11,54.11,54.0,54.0,11800.0,41.2696,41.2696,41.1857,41.1857,11800.0
2015-02-27 14:00:00,54.0,54.01,53.99,54.01,5300.0,41.1857,41.1934,41.1781,41.1934,5300.0
2015-02-27 14:05:00,54.02,54.07,54.0,54.03,9800.0,41.201,41.2391,41.1857,41.2086,9800.0
2015-02-27 14:10:00,54.02,54.06,54.01,54.01,6200.0,41.201,41.2315,41.1934,41.1934,6200.0
2015-02-27 14:15:00,54.01,54.01,53.93,53.95,8900.0,41.1934,41.1934,41.1323,41.1476,8900.0
2015-02-27 14:20:00,53.95,53.96,53.9,53.93,12400.0,41.1476,41.1552,41.1095,41.1323,12400.0
2015-02-27 14:25:00,53.91,54.1,53.91,54.1,6200.0,41.1171,41.262,41.1171,41.262,6200.0
2015-02-27 14:30:00,54.1,54.23,54.07,54.22,7100.0,41.262,41.3611,41.2391,41.3535,7100.0
2015-02-27 14:35:00,54.23,54.27,54.23,54.23,10100.0,41.3611,41.3917,41.3611,41.3611,10100.0
2015-02-27 14:40:00,54.23,54.23,54.1,54.15,18100.0,41.3611,41.3611,41.262,41.3001,18100.0
2015-02-27 14:45:00,54.15,54.24,54.15,54.24,1900.0,41.3001,41.3688,41.3001,41.3688,1900.0
2015-02-27 14:50:00,54.25,54.3,54.22,54.22,12600.0,41.3764,41.4145,41.3535,41.3535,12600.0
2015-02-27 14:55:00,54.22,54.24,54.16,54.17,42600.0,41.3535,41.3688,41.3078,41.3154,42600.0
2015-02-27 15:00:00,54.17,54.17,54.1,54.13,55000.0,41.3154,41.3154,41.262,41.2849,55000.0
2015-02-27 15:05:00,54.13,54.15,54.12,54.15,24000.0,41.2849,41.3001,41.2772,41.3001,24000.0
2015-02-27 15:10:00,54.15,54.15,54.11,54.13,10300.0,41.3001,41.3001,41.2696,41.2849,10300.0
2015-02-27 15:15:00,54.13,54.15,54.11,54.12,37800.0,41.2849,41.3001,41.2696,41.2772,37800.0
2015-02-27 15:20:00,54.12,54.16,54.12,54.14,18700.0,41.2772,41.3078,41.2772,41.2925,18700.0
2015-02-27 15:25:00,54.15,54.22,54.15,54.22,9600.0,41.3001,41.3535,41.3001,41.3535,9600.0
2015-02-27 15:30:00,54.23,54.26,54.17,54.17,15300.0,41.3611,41.384,41.3154,41.3154,15300.0
2015-02-27 15:35:00,54.17,54.22,54.16,54.21,24400.0,41.3154,41.3535,41.3078,41.3459,24400.0
2015-02-27 15:40:00,54.2,54.21,54.1,54.11,20900.0,41.3383,41.3459,41.262,41.2696,20900.0
2015-02-27 15:45:00,54.11,54.16,54.08,54.1,45400.0,41.2696,41.3078,41.2467,41.262,45400.0
2015-02-27 15:50:00,54.1,54.13,54.06,54.09,55200.0,41.262,41.2849,41.2315,41.2544,55200.0
2015-02-27 15:55:00,54.08,54.12,54.08,54.09,59300.0,41.2467,41.2772,41.2467,41.2544,59300.0
2015-03-02 09:30:00,54.3,54.74,54.21,54.66,25500.0,41.4145,41.7501,41.3459,41.6891,25500.0
2015-03-02 09:35:00,54.68,54.7,54.44,54.62,26200.0,41.7044,41.7196,41.5213,41.6586,26200.0
2015-03-02 09:40:00,54.62,54.72,54.59,54.64,13100.0,41.6586,41.7349,41.6357,41.6739,13100.0
2015-03-02 09:45:00,54.65,54.71,54.57,54.61,25300.0,41.6815,41.7272,41.6205,41.651,25300.0
2015-03-02 09:50:00,54.62,54.67,54.54,54.62,20800.0,41.6586,41.6967,41.5976,41.6586,20800.0
2015-03-02 09:55:00,54.61,54.69,54.6,54.64,19700.0,41.651,41.712,41.6433,41.6739,19700.0
2015-03-02 10:00:00,54.67,54.9,54.65,54.84,31500.0,41.6967,41.8722,41.6815,41.8264,31500.0
2015-03-02 10:05:00,54.85,54.99,54.79,54.8,18700.0,41.834,41.9408,41.7883,41.7959,18700.0
2015-03-02 10:10:00,54.8,54.82,54.76,54.8,25700.0,41.7959,41.8111,41.7654,41.7959,25700.0
2015-03-02 10:15:00,54.8,54.97,54.8,54.96,16500.0,41.7959,41.9255,41.7959,41.9179,16500.0
2015-03-02 10:20:00,54.97,55.0,54.92,54.95,19800.0,41.9255,41.9484,41.8874,41.9103,19800.0
2015-03-02 10:25:00,54.95,54.97,54.89,54.89,8600.0,41.9103,41.9255,41.8645,41.8645,8600.0
2015-03-02 10:30:00,54.9,54.92,54.82,54.88,16700.0,41.8722,41.8874,41.8111,41.8569,16700.0
2015-03-02 10:35:00,54.86,54.86,54.79,54.86,14400.0,41.8416,41.8416,41.7883,41.8416,14400.0
2015-03-02 10:40:00,54.85,55.15,54.85,55.15,83700.0,41.834,42.0628,41.834,42.0628,83700.0
2015-03-02 10:45:00,55.18,55.23,54.99,55.0,28100.0,42.0857,42.1238,41.9408,41.9484,28100.0
2015-03-02 10:50:00,55.01,55.16,55.01,55.16,8300.0,41.9561,42.0705,41.9561,42.0705,8300.0
2015-03-02 10:55:00,55.18,55.3,55.16,55.24,28900.0,42.0857,42.1772,42.0705,42.1315,28900.0
2015-03-02 11:00:00,55.26,55.27,55.04,55.05,26300.0,42.1467,42.1544,41.9789,41.9866,26300.0
2015-03-02 11:05:00,55.06,55.15,55.06,55.14,6300.0,41.9942,42.0628,41.9942,42.0552,6300.0
2015-03-02 11:10:00,55.16,55.19,55.05,55.06,6100.0,42.0705,42.0933,41.9866,41.9942,6100.0
2015-03-02 11:15:00,55.06,55.08,55.01,55.06,9700.0,41.9942,42.0094,41.9561,41.9942,9700.0
2015-03-02 11:20:00,55.06,55.07,55.03,55.04,15500.0,41.9942,42.0018,41.9713,41.9789,15500.0
2015-03-02 11:25:00,55.05,55.07,55.01,55.03,15800.0,41.9866,42.0018,41.9561,41.9713,15800.0
2015-03-02 11:30:00,55.03,55.09,55.02,55.05,9300.0,41.9713,42.0171,41.9637,41.9866,9300.0
2015-03-02 11:35:00,55.06,55.16,55.06,55.14,9500.0,41.9942,42.0705,41.9942,42.0552,9500.0
2015-03-02 11:40:00,55.14,55.15,55.05,55.1,10000.0,42.0552,42.0628,41.9866,42.0247,10000.0
2015-03-02 11:45:00,55.1,55.13,55.07,55.08,7600.0,42.0247,42.0476,42.0018,42.0094,7600.0
2015-03-02 11:50:00,55.09,55.13,55.03,55.09,9000.0,42.0171,42.0476,41.9713,42.0171,9000.0
2015-03-02 11:55:00,55.08,55.09,55.02,55.04,9200.0,42.0094,42.0171,41.9637,41.9789,9200.0
2015-03-02 12:00:00,55.04,55.11,55.02,55.05,7900.0,41.9789,42.0323,41.9637,41.9866,7900.0
2015-03-02 12:05:00,55.05,55.17,55.03,55.04,23800.0,41.9866,42.0781,41.9713,41.9789,23800.0
2015-03-02 12:10:00,55.04,55.09,55.02,55.04,6400.0,41.9789,42.0171,41.9637,41.9789,6400.0
2015-03-02 12:15:00,55.04,55.08,55.04,55.07,6900.0,41.9789,42.0094,41.9789,42.0018,6900.0
2015-03-02 12:20:00,55.08,55.11,55.03,55.09,10100.0,42.0094,42.0323,41.9713,42.0171,10100.0
2015-03-02 12:25:00,55.09,55.18,55.08,55.14,14800.0,42.0171,42.0857,42.0094,42.0552,14800.0
2015-03-02 12:30:00,55.15,55.15,55.11,55.14,7300.0,42.0628,42.0628,42.0323,42.0552,7300.0
2015-03-02 12:35:00,55.14,55.16,55.07,55.08,15500.0,42.0552,42.0705,42.0018,42.0094,15500.0
2015-03-02 12:40:00,55.08,55.17,55.06,55.09,16300.0,42.0094,42.0781,41.9942,42.0171,16300.0
2015-03-02 12:45:00,55.08,55.17,55.07,55.09,11300.0,42.0094,42.0781,42.0018,42.0171,11300.0
2015-03-02 12:50:00,55.1,55.11,55.07,55.07,7100.0,42.0247,42.0323,42.0018,42.0018,7100.0
2015-03-02 12:55:00,55.08,55.13,55.08,55.1,6400.0,42.0094,42.0476,42.0094,42.0247,6400.0
2015-03-02 13:00:00,55.1,55.15,55.08,55.11,47000.0,42.0247,42.0628,42.0094,42.0323,47000.0
2015-03-02 13:05:00,55.14,55.28,55.11,55.28,33300.0,42.0552,42.162,42.0323,42.162,33300.0
2015-03-02 13:10:00,55.27,55.27,55.23,55.26,12500.0,42.1544,42.1544,42.1238,42.1467,12500.0
2015-03-02 13:15:00,55.25,55.3,55.24,55.26,9000.0,42.1391,42.1772,42.1315,42.1467,9000.0
2015-03-02 13:20:00,55.26,55.27,55.21,55.21,20600.0,42.1467,42.1544,42.1086,42.1086,20600.0
2015-03-02 13:25:00,55.21,55.27,55.19,55.25,10000.0,42.1086,42.1544,42.0933,42.1391,10000.0
2015-03-02 13:30:00,55.25,55.27,55.21,55.21,10200.0,42.1391,42.1544,42.1086,42.1086,10200.0
2015-03-02 13:35:00,55.23,55.27,55.21,55.25,7900.0,42.1238,42.1544,42.1086,42.1391,7900.0
2015-03-02 13:40:00,55.25,55.31,55.18,55.31,12600.0,42.1391,42.1849,42.0857,42.1849,12600.0
2015-03-02 13:45:00,55.28,55.31,55.23,55.25,24000.0,42.162,42.1849,42.1238,42.1391,24000.0
2015-03-02 13:50:00,55.26,55.28,55.23,55.24,9200.0,42.1467,42.162,42.1238,42.1315,9200.0
2015-03-02 13:55:00,55.25,55.29,55.23,55.28,8800.0,42.1391,42.1696,42.1238,42.162,8800.0
2015-03-02 14:00:00,55.28,55.3,55.22,55.23,10800.0,42.162,42.1772,42.1162,42.1238,10800.0
2015-03-02 14:05:00,55.22,55.31,55.18,55.26,17300.0,42.1162,42.1849,42.0857,42.1467,17300.0
2015-03-02 14:10:00,55.25,55.27,55.15,55.18,9200.0,42.1391,42.1544,42.0628,42.0857,9200.0
2015-03-02 14:15:00,55.17,55.18,55.07,55.08,12000.0,42.0781,42.0857,42.0018,42.0094,12000.0
2015-03-02 14:20:00,55.08,55.43,55.08,55.43,32300.0,42.0094,42.2764,42.0094,42.2764,32300.0
2015-03-02 14:25:00,55.43,55.52,55.38,55.4,30600.0,42.2764,42.345,42.2382,42.2535,30600.0
2015-03-02 14:30:00,55.41,55.41,55.28,55.38,16900.0,42.2611,42.2611,42.162,42.2382,16900.0
2015-03-02 14:35:00,55.39,55.4,55.31,55.35,19400.0,42.2459,42.2535,42.1849,42.2154,19400.0
2015-03-02 14:40:00,55.35,55.35,55.28,55.28,11500.0,42.2154,42.2154,42.162,42.162,11500.0
2015-03-02 14:45:00,55.29,55.31,55.2,55.23,19200.0,42.1696,42.1849,42.101,42.1238,19200.0
2015-03-02 14:50:00,55.24,55.36,55.22,55.36,17200.0,42.1315,42.223,42.1162,42.223,17200.0
2015-03-02 14:55:00,55.37,55.5,55.37,55.48,20800.0,42.2306,42.3298,42.2306,42.3145,20800.0
2015-03-02 15:00:00,55.48,55.48,55.36,55.36,12300.0,42.3145,42.3145,42.223,42.223,12300.0
2015-03-02 15:05:00,55.36,55.43,55.33,55.39,32600.0,42.223,42.2764,42.2001,42.2459,32600.0
2015-03-02 15:10:00,55.39,55.39,55.33,55.34,43100.0,42.2459,42.2459,42.2001,42.2077,43100.0
2015-03-02 15:15:00,55.33,55.33,55.19,55.2,29800.0,42.2001,42.2001,42.0933,42.101,29800.0
2015-03-02 15:20:00,55.2,55.2,55.05,55.05,38900.0,42.101,42.101,41.9866,41.9866,38900.0
2015-03-02 15:25:00,55.05,55.16,55.05,55.13,22100.0,41.9866,42.0705,41.9866,42.0476,22100.0
2015-03-02 15:30:00,55.13,55.34,55.12,55.32,48200.0,42.0476,42.2077,42.0399,42.1925,48200.0
2015-03-02 15:35:00,55.33,55.43,55.32,55.41,57800.0,42.2001,42.2764,42.1925,42.2611,57800.0
2015-03-02 15:40:00,55.41,55.5,55.37,55.5,43100.0,42.2611,42.3298,42.2306,42.3298,43100.0
2015-03-02 15:45:00,55.5,55.52,55.35,55.36,73400.0,42.3298,42.345,42.2154,42.223,73400.0
2015-03-02 15:50:00,55.36,55.4,55.32,55.32,112900.0,42.223,42.2535,42.1925,42.1925,112900.0
2015-03-02 15:55:00,55.33,55.41,55.32,55.36,136900.0,42.2001,42.2611,42.1925,42.223,136900.0
2015-03-03 09:30:00,56.86,57.45,56.49,56.51,225600.0,43.367,43.817,43.0848,43.1001,225600.0
2015-03-03 09:35:00,56.51,56.52,54.49,55.49,178100.0,43.1001,43.1077,41.5594,42.3221,178100.0
2015-03-03 09:40:00,55.49,55.5,55.12,55.35,96800.0,42.3221,42.3298,42.0399,42.2154,96800.0
2015-03-03 09:45:00,55.37,55.85,55.12,55.81,93300.0,42.2306,42.5967,42.0399,42.5662,93300.0
2015-03-03 09:50:00,55.76,56.08,55.53,55.9,73400.0,42.5281,42.7721,42.3527,42.6349,73400.0
2015-03-03 09:55:00,56.0,56.0,55.5,55.8,48300.0,42.7111,42.7111,42.3298,42.5586,48300.0
2015-03-03 10:00:00,55.79,56.1,55.77,56.04,132100.0,42.551,42.7874,42.5357,42.7416,132100.0
2015-03-03 10:05:00,55.99,56.05,55.12,55.25,145900.0,42.7035,42.7493,42.0399,42.1391,145900.0
2015-03-03 10:10:00,55.23,55.63,55.16,55.61,65600.0,42.1238,42.4289,42.0705,42.4137,65600.0
2015-03-03 10:15:00,55.6,56.47,55.57,56.28,124100.0,42.406,43.0696,42.3832,42.9247,124100.0
2015-03-03 10:20:00,56.25,56.27,55.73,55.78,101200.0,42.9018,42.9171,42.5052,42.5433,101200.0
2015-03-03 10:25:00,55.82,56.13,55.78,55.88,58600.0,42.5738,42.8103,42.5433,42.6196,58600.0
2015-03-03 10:30:00,55.87,56.01,55.48,55.62,39200.0,42.612,42.7187,42.3145,42.4213,39200.0
2015-03-03 10:35:00,55.66,56.07,55.66,56.0,26600.0,42.4518,42.7645,42.4518,42.7111,26600.0
2015-03-03 10:40:00,55.97,56.07,55.81,55.81,30300.0,42.6882,42.7645,42.5662,42.5662,30300.0
2015-03-03 10:45:00,55.81,56.3,55.74,56.08,51900.0,42.5662,42.9399,42.5128,42.7721,51900.0
2015-03-03 10:50:00,56.08,56.32,56.06,56.18,17400.0,42.7721,42.9552,42.7569,42.8484,17400.0
2015-03-03 10:55:00,56.18,56.28,55.99,56.25,70000.0,42.8484,42.9247,42.7035,42.9018,70000.0
2015-03-03 11:00:00,56.24,56.24,56.06,56.11,41100.0,42.8942,42.8942,42.7569,42.795,41100.0
2015-03-03 11:05:00,56.1,56.13,55.82,55.85,48900.0,42.7874,42.8103,42.5738,42.5967,48900.0
2015-03-03 11:10:00,55.85,56.14,55.84,55.97,24000.0,42.5967,42.8179,42.5891,42.6882,24000.0
2015-03-03 11:15:00,55.99,56.06,55.95,56.06,31400.0,42.7035,42.7569,42.673,42.7569,31400.0
2015-03-03 11:20:00,56.07,56.08,56.01,56.02,15800.0,42.7645,42.7721,42.7187,42.7264,15800.0
2015-03-03 11:25:00,56.02,56.02,55.53,55.56,88400.0,42.7264,42.7264,42.3527,42.3755,88400.0
2015-03-03 11:30:00,55.59,55.91,55.57,55.74,28000.0,42.3984,42.6425,42.3832,42.5128,28000.0
2015-03-03 11:35:00,55.83,55.99,55.81,55.99,15000.0,42.5815,42.7035,42.5662,42.7035,15000.0
2015-03-03 11:40:00,55.99,56.03,55.94,55.98,23600.0,42.7035,42.734,42.6654,42.6959,23600.0
2015-03-03 11:45:00,55.99,56.0,55.8,55.82,22700.0,42.7035,42.7111,42.5586,42.5738,22700.0
2015-03-03 11:50:00,55.83,56.01,55.82,55.96,23300.0,42.5815,42.7187,42.5738,42.6806,23300.0
2015-03-03 11:55:00,55.97,55.97,55.66,55.86,37900.0,42.6882,42.6882,42.4518,42.6043,37900.0
2015-03-03 12:00:00,55.88,55.9,55.65,55.65,13900.0,42.6196,42.6349,42.4442,42.4442,13900.0
2015-03-03 12:05:00,55.62,55.72,55.5,55.64,41900.0,42.4213,42.4976,42.3298,42.4366,41900.0
2015-03-03 12:10:00,55.63,55.92,55.57,55.79,30200.0,42.4289,42.6501,42.3832,42.551,30200.0
2015-03-03 12:15:00,55.8,55.93,55.7,55.87,17700.0,42.5586,42.6577,42.4823,42.612,17700.0
2015-03-03 12:20:00,55.88,55.92,55.8,55.81,15700.0,42.6196,42.6501,42.5586,42.5662,15700.0
2015-03-03 12:25:00,55.81,55.81,55.65,55.65,16900.0,42.5662,42.5662,42.4442,42.4442,16900.0
2015-03-03 12:30:00,55.61,55.65,55.54,55.65,9800.0,42.4137,42.4442,42.3603,42.4442,9800.0
2015-03-03 12:35:00,55.64,55.73,55.52,55.58,17400.0,42.4366,42.5052,42.345,42.3908,17400.0
2015-03-03 12:40:00,55.61,55.67,55.54,55.63,22400.0,42.4137,42.4594,42.3603,42.4289,22400.0
2015-03-03 12:45:00,55.64,55.73,55.59,55.73,16500.0,42.4366,42.5052,42.3984,42.5052,16500.0
2015-03-03 12:50:00,55.72,55.8,55.71,55.76,18600.0,42.4976,42.5586,42.4899,42.5281,18600.0
2015-03-03 12:55:00,55.75,55.8,55.7,55.8,13900.0,42.5204,42.5586,42.4823,42.5586,13900.0
2015-03-03 13:00:00,55.8,55.8,55.62,55.71,14200.0,42.5586,42.5586,42.4213,42.4899,14200.0
2015-03-03 13:05:00,55.69,55.71,55.61,55.71,12400.0,42.4747,42.4899,42.4137,42.4899,12400.0
2015-03-03 13:10:00,55.67,55.74,55.6,55.69,5400.0,42.4594,42.5128,42.406,42.4747,5400.0
2015-03-03 13:15:00,55.69,55.83,55.67,55.67,9700.0,42.4747,42.5815,42.4594,42.4594,9700.0
2015-03-03 13:20:00,55.71,55.8,55.71,55.8,4000.0,42.4899,42.5586,42.4899,42.5586,4000.0
2015-03-03 13:25:00,55.8,56.02,55.8,55.97,25300.0,42.5586,42.7264,42.5586,42.6882,25300.0
2015-03-03 13:30:00,55.97,56.01,55.91,56.0,20000.0,42.6882,42.7187,42.6425,42.7111,20000.0
2015-03-03 13:35:00,55.99,56.02,55.95,56.0,18300.0,42.7035,42.7264,42.673,42.7111,18300.0
2015-03-03 13:40:00,56.0,56.1,55.93,56.08,63000.0,42.7111,42.7874,42.6577,42.7721,63000.0
2015-03-03 13:45:00,56.07,56.09,56.0,56.01,40500.0,42.7645,42.7798,42.7111,42.7187,40500.0
2015-03-03 13:50:00,56.02,56.11,56.0,56.09,71700.0,42.7264,42.795,42.7111,42.7798,71700.0
2015-03-03 13:55:00,56.08,56.2,56.04,56.16,75800.0,42.7721,42.8637,42.7416,42.8332,75800.0
2015-03-03 14:00:00,56.15,56.16,56.03,56.07,15000.0,42.8255,42.8332,42.734,42.7645,15000.0
2015-03-03 14:05:00,56.03,56.07,56.02,56.06,19100.0,42.734,42.7645,42.7264,42.7569,19100.0
2015-03-03 14:10:00,56.06,56.07,55.89,55.9,16000.0,42.7569,42.7645,42.6272,42.6349,16000.0
2015-03-03 14:15:00,55.9,56.04,55.89,56.0,21500.0,42.6349,42.7416,42.6272,42.7111,21500.0
2015-03-03 14:20:00,56.0,56.09,55.97,56.07,43200.0,42.7111,42.7798,42.6882,42.7645,43200.0
2015-03-03 14:25:00,56.05,56.07,56.01,56.04,8900.0,42.7493,42.7645,42.7187,42.7416,8900.0
2015-03-03 14:30:00,56.05,56.1,56.02,56.07,43300.0,42.7493,42.7874,42.7264,42.7645,43300.0
2015-03-03 14:35:00,56.07,56.11,56.06,56.1,14600.0,42.7645,42.795,42.7569,42.7874,14600.0
2015-03-03 14:40:00,56.08,56.09,55.97,56.0,22600.0,42.7721,42.7798,42.6882,42.7111,22600.0
2015-03-03 14:45:00,56.0,56.01,55.78,56.0,17400.0,42.7111,42.7187,42.5433,42.7111,17400.0
2015-03-03 14:50:00,55.98,55.99,55.9,55.91,8000.0,42.6959,42.7035,42.6349,42.6425,8000.0
2015-03-03 14:55:00,55.93,56.01,55.89,56.0,8400.0,42.6577,42.7187,42.6272,42.7111,8400.0
2015-03-03 15:00:00,56.01,56.06,55.98,56.05,16000.0,42.7187,42.7569,42.6959,42.7493,16000.0
2015-03-03 15:05:00,56.05,56.08,56.02,56.07,18200.0,42.7493,42.7721,42.7264,42.7645,18200.0
2015-03-03 15:10:00,56.06,56.1,56.03,56.03,16500.0,42.7569,42.7874,42.734,42.734,16500.0
2015-03-03 15:15:00,56.04,56.1,56.03,56.08,23700.0,42.7416,42.7874,42.734,42.7721,23700.0
2015-03-03 15:20:00,56.08,56.09,55.99,56.04,23300.0,42.7721,42.7798,42.7035,42.7416,23300.0
2015-03-03 15:25:00,56.05,56.07,55.97,56.02,28000.0,42.7493,42.7645,42.6882,42.7264,28000.0
2015-03-03 15:30:00,56.03,56.12,56.02,56.08,38300.0,42.734,42.8026,42.7264,42.7721,38300.0
2015-03-03 15:35:00,56.09,56.09,56.04,56.05,18500.0,42.7798,42.7798,42.7416,42.7493,18500.0
2015-03-03 15:40:00,56.04,56.08,56.03,56.05,28400.0,42.7416,42.7721,42.734,42.7493,28400.0
2015-03-03 15:45:00,56.05,56.09,56.0,56.01,46400.0,42.7493,42.7798,42.7111,42.7187,46400.0
2015-03-03 15:50:00,56.01,56.01,56.0,56.01,38400.0,42.7187,42.7187,42.7111,42.7187,38400.0
2015-03-03 15:55:00,56.0,56.02,55.94,55.99,106200.0,42.7111,42.7264,42.6654,42.7035,106200.0
2015-03-04 09:30:00,55.44,56.0,55.28,55.99,47600.0,42.284,42.7111,42.162,42.7035,47600.0
2015-03-04 09:35:00,55.98,55.98,55.69,55.81,45900.0,42.6959,42.6959,42.4747,42.5662,45900.0
2015-03-04 09:40:00,55.71,55.91,55.61,55.88,47400.0,42.4899,42.6425,42.4137,42.6196,47400.0
2015-03-04 09:45:00,55.86,56.0,55.86,55.97,50600.0,42.6043,42.7111,42.6043,42.6882,50600.0
2015-03-04 09:50:00,56.0,56.21,55.96,56.13,50500.0,42.7111,42.8713,42.6806,42.8103,50500.0
2015-03-04 09:55:00,56.13,56.21,56.04,56.2,75600.0,42.8103,42.8713,42.7416,42.8637,75600.0
2015-03-04 10:00:00,56.24,56.26,56.11,56.14,65800.0,42.8942,42.9094,42.795,42.8179,65800.0
2015-03-04 10:05:00,56.14,56.15,56.01,56.03,33500.0,42.8179,42.8255,42.7187,42.734,33500.0
2015-03-04 10:10:00,56.0,56.11,55.94,55.94,28800.0,42.7111,42.795,42.6654,42.6654,28800.0
2015-03-04 10:15:00,55.93,56.11,55.84,56.1,42100.0,42.6577,42.795,42.5891,42.7874,42100.0
2015-03-04 10:20:00,56.08,56.11,56.03,56.04,35000.0,42.7721,42.795,42.734,42.7416,35000.0
2015-03-04 10:25:00,56.03,56.06,55.95,56.04,52100.0,42.734,42.7569,42.673,42.7416,52100.0
2015-03-04 10:30:00,56.03,56.13,55.99,56.06,55000.0,42.734,42.8103,42.7035,42.7569,55000.0
2015-03-04 10:35:00,56.06,56.12,56.06,56.11,61700.0,42.7569,42.8026,42.7569,42.795,61700.0
2015-03-04 10:40:00,56.11,56.13,56.07,56.1,40700.0,42.795,42.8103,42.7645,42.7874,40700.0
2015-03-04 10:45:00,56.1,56.37,56.09,56.24,49300.0,42.7874,42.9933,42.7798,42.8942,49300.0
2015-03-04 10:50:00,56.24,56.3,56.21,56.25,69000.0,42.8942,42.9399,42.8713,42.9018,69000.0
2015-03-04 10:55:00,56.26,56.3,56.24,56.28,32200.0,42.9094,42.9399,42.8942,42.9247,32200.0
2015-03-04 11:00:00,56.26,56.28,56.12,56.13,24600.0,42.9094,42.9247,42.8026,42.8103,24600.0
2015-03-04 11:05:00,56.13,56.15,56.09,56.14,36600.0,42.8103,42.8255,42.7798,42.8179,36600.0
2015-03-04 11:10:00,56.15,56.15,56.11,56.14,34600.0,42.8255,42.8255,42.795,42.8179,34600.0
2015-03-04 11:15:00,56.15,56.15,56.11,56.11,25800.0,42.8255,42.8255,42.795,42.795,25800.0
2015-03-04 11:20:00,56.12,56.15,56.09,56.1,17500.0,42.8026,42.8255,42.7798,42.7874,17500.0
2015-03-04 11:25:00,56.12,56.15,56.08,56.14,22800.0,42.8026,42.8255,42.7721,42.8179,22800.0
2015-03-04 11:30:00,56.13,56.23,56.11,56.22,19700.0,42.8103,42.8865,42.795,42.8789,19700.0
2015-03-04 11:35:00,56.25,56.25,56.16,56.18,19300.0,42.9018,42.9018,42.8332,42.8484,19300.0
2015-03-04 11:40:00,56.19,56.2,56.1,56.1,15300.0,42.856,42.8637,42.7874,42.7874,15300.0
2015-03-04 11:45:00,56.13,56.13,56.09,56.13,30500.0,42.8103,42.8103,42.7798,42.8103,30500.0
2015-03-04 11:50:00,56.13,56.16,56.11,56.12,18000.0,42.8103,42.8332,42.795,42.8026,18000.0
2015-03-04 11:55:00,56.13,56.15,56.12,56.15,21500.0,42.8103,42.8255,42.8026,42.8255,21500.0
2015-03-04 12:00:00,56.15,56.16,56.13,56.15,11300.0,42.8255,42.8332,42.8103,42.8255,11300.0
2015-03-04 12:05:00,56.15,56.15,56.1,56.14,23900.0,42.8255,42.8255,42.7874,42.8179,23900.0
2015-03-04 12:10:00,56.14,56.15,56.13,56.14,18000.0,42.8179,42.8255,42.8103,42.8179,18000.0
2015-03-04 12:15:00,56.15,56.15,56.13,56.15,20400.0,42.8255,42.8255,42.8103,42.8255,20400.0
2015-03-04 12:20:00,56.15,56.24,56.15,56.18,24400.0,42.8255,42.8942,42.8255,42.8484,24400.0
2015-03-04 12:25:00,56.18,56.19,56.14,56.17,18700.0,42.8484,42.856,42.8179,42.8408,18700.0
2015-03-04 12:30:00,56.17,56.17,56.14,56.16,16200.0,42.8408,42.8408,42.8179,42.8332,16200.0
2015-03-04 12:35:00,56.16,56.17,56.13,56.15,24400.0,42.8332,42.8408,42.8103,42.8255,24400.0
2015-03-04 12:40:00,56.15,56.16,56.12,56.16,19200.0,42.8255,42.8332,42.8026,42.8332,19200.0
2015-03-04 12:45:00,56.16,56.21,56.15,56.18,14700.0,42.8332,42.8713,42.8255,42.8484,14700.0
2015-03-04 12:50:00,56.18,56.18,56.16,56.17,5300.0,42.8484,42.8484,42.8332,42.8408,5300.0
2015-03-04 12:55:00,56.17,56.21,56.16,56.17,25700.0,42.8408,42.8713,42.8332,42.8408,25700.0
2015-03-04 13:00:00,56.17,56.19,56.16,56.17,13500.0,42.8408,42.856,42.8332,42.8408,13500.0
2015-03-04 13:05:00,56.16,56.17,56.06,56.06,18600.0,42.8332,42.8408,42.7569,42.7569,18600.0
2015-03-04 13:10:00,56.06,56.11,56.03,56.11,5600.0,42.7569,42.795,42.734,42.795,5600.0
2015-03-04 13:15:00,56.13,56.15,56.12,56.12,4900.0,42.8103,42.8255,42.8026,42.8026,4900.0
2015-03-04 13:20:00,56.13,56.15,56.1,56.13,16300.0,42.8103,42.8255,42.7874,42.8103,16300.0
2015-03-04 13:25:00,56.09,56.15,56.09,56.15,10200.0,42.7798,42.8255,42.7798,42.8255,10200.0
2015-03-04 13:30:00,56.15,56.15,56.05,56.09,20400.0,42.8255,42.8255,42.7493,42.7798,20400.0
2015-03-04 13:35:00,56.09,56.11,56.07,56.11,8600.0,42.7798,42.795,42.7645,42.795,8600.0
2015-03-04 13:40:00,56.11,56.12,56.04,56.05,13500.0,42.795,42.8026,42.7416,42.7493,13500.0
2015-03-04 13:45:00,56.06,56.08,56.05,56.07,6200.0,42.7569,42.7721,42.7493,42.7645,6200.0
2015-03-04 13:50:00,56.07,56.1,56.05,56.05,20500.0,42.7645,42.7874,42.7493,42.7493,20500.0
2015-03-04 13:55:00,56.05,56.05,55.99,56.0,10100.0,42.7493,42.7493,42.7035,42.7111,10100.0
2015-03-04 14:00:00,56.0,56.1,56.0,56.08,19900.0,42.7111,42.7874,42.7111,42.7721,19900.0
2015-03-04 14:05:00,56.07,56.08,55.79,55.79,84600.0,42.7645,42.7721,42.551,42.551,84600.0
2015-03-04 14:10:00,55.81,55.81,55.68,55.78,25500.0,42.5662,42.5662,42.4671,42.5433,25500.0
2015-03-04 14:15:00,55.78,55.81,55.77,55.79,14600.0,42.5433,42.5662,42.5357,42.551,14600.0
2015-03-04 14:20:00,55.79,55.8,55.76,55.76,10900.0,42.551,42.5586,42.5281,42.5281,10900.0
2015-03-04 14:25:00,55.76,55.79,55.74,55.79,28400.0,42.5281,42.551,42.5128,42.551,28400.0
2015-03-04 14:30:00,55.79,55.81,55.77,55.8,43100.0,42.551,42.5662,42.5357,42.5586,43100.0
2015-03-04 14:35:00,55.8,55.81,55.78,55.8,21100.0,42.5586,42.5662,42.5433,42.5586,21100.0
2015-03-04 14:40:00,55.8,55.85,55.79,55.84,32900.0,42.5586,42.5967,42.551,42.5891,32900.0
2015-03-04 14:45:00,55.84,55.93,55.82,55.93,20800.0,42.5891,42.6577,42.5738,42.6577,20800.0
2015-03-04 14:50:00,55.93,56.0,55.9,55.99,12100.0,42.6577,42.7111,42.6349,42.7035,12100.0
2015-03-04 14:55:00,56.0,56.0,55.98,55.99,13300.0,42.7111,42.7111,42.6959,42.7035,13300.0
2015-03-04 15:00:00,55.99,56.0,55.98,55.98,10800.0,42.7035,42.7111,42.6959,42.6959,10800.0
2015-03-04 15:05:00,55.98,56.0,55.92,55.96,34000.0,42.6959,42.7111,42.6501,42.6806,34000.0
2015-03-04 15:10:00,55.97,56.01,55.96,55.98,43700.0,42.6882,42.7187,42.6806,42.6959,43700.0
2015-03-04 15:15:00,55.99,56.0,55.98,55.99,23400.0,42.7035,42.7111,42.6959,42.7035,23400.0
2015-03-04 15:20:00,55.99,55.99,55.88,55.9,34400.0,42.7035,42.7035,42.6196,42.6349,34400.0
2015-03-04 15:25:00,55.9,55.9,55.78,55.8,19600.0,42.6349,42.6349,42.5433,42.5586,19600.0
2015-03-04 15:30:00,55.79,55.88,55.79,55.88,43100.0,42.551,42.6196,42.551,42.6196,43100.0
2015-03-04 15:35:00,55.88,55.97,55.87,55.97,28200.0,42.6196,42.6882,42.612,42.6882,28200.0
2015-03-04 15:40:00,55.97,56.0,55.93,55.93,42600.0,42.6882,42.7111,42.6577,42.6577,42600.0
2015-03-04 15:45:00,55.95,56.0,55.94,55.97,55800.0,42.673,42.7111,42.6654,42.6882,55800.0
2015-03-04 15:50:00,55.96,56.0,55.94,55.95,59000.0,42.6806,42.7111,42.6654,42.673,59000.0
2015-03-04 15:55:00,55.95,55.97,55.94,55.95,71900.0,42.673,42.6882,42.6654,42.673,71900.0
2015-03-05 09:30:00,56.0,56.12,55.9,56.12,21900.0,42.7111,42.8026,42.6349,42.8026,21900.0
2015-03-05 09:35:00,56.11,56.12,55.9,56.0,18800.0,42.795,42.8026,42.6349,42.7111,18800.0
2015-03-05 09:40:00,56.03,56.03,55.91,55.95,16200.0,42.734,42.734,42.6425,42.673,16200.0
2015-03-05 09:45:00,55.94,55.99,55.87,55.95,12200.0,42.6654,42.7035,42.612,42.673,12200.0
2015-03-05 09:50:00,55.99,55.99,55.78,55.78,21200.0,42.7035,42.7035,42.5433,42.5433,21200.0
2015-03-05 09:55:00,55.78,55.88,55.75,55.83,11200.0,42.5433,42.6196,42.5204,42.5815,11200.0
2015-03-05 10:00:00,55.83,55.93,55.83,55.91,14700.0,42.5815,42.6577,42.5815,42.6425,14700.0
2015-03-05 10:05:00,55.91,56.0,55.91,55.97,29400.0,42.6425,42.7111,42.6425,42.6882,29400.0
2015-03-05 10:10:00,55.97,56.15,55.97,56.13,13300.0,42.6882,42.8255,42.6882,42.8103,13300.0
2015-03-05 10:15:00,56.14,56.2,56.12,56.12,24200.0,42.8179,42.8637,42.8026,42.8026,24200.0
2015-03-05 10:20:00,56.12,56.23,56.12,56.23,17900.0,42.8026,42.8865,42.8026,42.8865,17900.0
2015-03-05 10:25:00,56.21,56.41,56.19,56.33,30100.0,42.8713,43.0238,42.856,42.9628,30100.0
2015-03-05 10:30:00,56.36,56.46,56.33,56.42,25500.0,42.9857,43.062,42.9628,43.0315,25500.0
2015-03-05 10:35:00,56.44,56.47,56.32,56.32,24100.0,43.0467,43.0696,42.9552,42.9552,24100.0
2015-03-05 10:40:00,56.32,56.37,56.28,56.34,14600.0,42.9552,42.9933,42.9247,42.9704,14600.0
2015-03-05 10:45:00,56.35,56.41,56.29,56.35,28300.0,42.9781,43.0238,42.9323,42.9781,28300.0
2015-03-05 10:50:00,56.34,56.42,56.34,56.39,19400.0,42.9704,43.0315,42.9704,43.0086,19400.0
2015-03-05 10:55:00,56.38,56.4,56.29,56.29,21300.0,43.0009,43.0162,42.9323,42.9323,21300.0
2015-03-05 11:00:00,56.31,56.41,56.3,56.39,11900.0,42.9476,43.0238,42.9399,43.0086,11900.0
2015-03-05 11:05:00,56.39,56.4,56.32,56.34,12800.0,43.0086,43.0162,42.9552,42.9704,12800.0
2015-03-05 11:10:00,56.35,56.4,56.31,56.39,17700.0,42.9781,43.0162,42.9476,43.0086,17700.0
2015-03-05 11:15:00,56.38,56.41,56.33,56.37,18400.0,43.0009,43.0238,42.9628,42.9933,18400.0
2015-03-05 11:20:00,56.37,56.41,56.37,56.39,21700.0,42.9933,43.0238,42.9933,43.0086,21700.0
2015-03-05 11:25:00,56.38,56.41,56.33,56.36,31600.0,43.0009,43.0238,42.9628,42.9857,31600.0
2015-03-05 11:30:00,56.36,56.37,56.23,56.23,22000.0,42.9857,42.9933,42.8865,42.8865,22000.0
2015-03-05 11:35:00,56.23,56.24,56.19,56.24,19400.0,42.8865,42.8942,42.856,42.8942,19400.0
2015-03-05 11:40:00,56.25,56.3,56.25,56.3,14300.0,42.9018,42.9399,42.9018,42.9399,14300.0
2015-03-05 11:45:00,56.3,56.32,56.29,56.29,14300.0,42.9399,42.9552,42.9323,42.9323,14300.0
2015-03-05 11:50:00,56.31,56.32,56.28,56.3,12100.0,42.9476,42.9552,42.9247,42.9399,12100.0
2015-03-05 11:55:00,56.29,56.36,56.29,56.36,16900.0,42.9323,42.9857,42.9323,42.9857,16900.0
2015-03-05 12:00:00,56.36,56.38,56.33,56.33,9400.0,42.9857,43.0009,42.9628,42.9628,9400.0
2015-03-05 12:05:00,56.33,56.4,56.33,56.38,20900.0,42.9628,43.0162,42.9628,43.0009,20900.0
2015-03-05 12:10:00,56.39,56.39,56.31,56.32,12500.0,43.0086,43.0086,42.9476,42.9552,12500.0
2015-03-05 12:15:00,56.32,56.41,56.32,56.4,13900.0,42.9552,43.0238,42.9552,43.0162,13900.0
2015-03-05 12:20:00,56.38,56.39,56.36,56.38,8100.0,43.0009,43.0086,42.9857,43.0009,8100.0
2015-03-05 12:25:00,56.38,56.39,56.36,56.38,16600.0,43.0009,43.0086,42.9857,43.0009,16600.0
2015-03-05 12:30:00,56.37,56.37,56.3,56.32,12300.0,42.9933,42.9933,42.9399,42.9552,12300.0
2015-03-05 12:35:00,56.31,56.36,56.31,56.35,16100.0,42.9476,42.9857,42.9476,42.9781,16100.0
2015-03-05 12:40:00,56.34,56.36,56.33,56.34,22800.0,42.9704,42.9857,42.9628,42.9704,22800.0
2015-03-05 12:45:00,56.34,56.34,56.32,56.33,5600.0,42.9704,42.9704,42.9552,42.9628,5600.0
2015-03-05 12:50:00,56.33,56.33,56.26,56.26,12000.0,42.9628,42.9628,42.9094,42.9094,12000.0
2015-03-05 12:55:00,56.25,56.25,56.16,56.19,8600.0,42.9018,42.9018,42.8332,42.856,8600.0
2015-03-05 13:00:00,56.19,56.26,56.19,56.26,8600.0,42.856,42.9094,42.856,42.9094,8600.0
2015-03-05 13:05:00,56.26,56.31,56.26,56.3,13200.0,42.9094,42.9476,42.9094,42.9399,13200.0
2015-03-05 13:10:00,56.3,56.3,56.23,56.24,10500.0,42.9399,42.9399,42.8865,42.8942,10500.0
2015-03-05 13:15:00,56.22,56.23,56.13,56.13,9400.0,42.8789,42.8865,42.8103,42.8103,9400.0
2015-03-05 13:20:00,56.13,56.18,56.12,56.15,12600.0,42.8103,42.8484,42.8026,42.8255,12600.0
2015-03-05 13:25:00,56.16,56.17,56.09,56.09,12000.0,42.8332,42.8408,42.7798,42.7798,12000.0
2015-03-05 13:30:00,56.09,56.11,56.01,56.06,18300.0,42.7798,42.795,42.7187,42.7569,18300.0
2015-03-05 13:35:00,56.06,56.11,56.05,56.11,10900.0,42.7569,42.795,42.7493,42.795,10900.0
2015-03-05 13:40:00,56.1,56.15,56.09,56.15,9600.0,42.7874,42.8255,42.7798,42.8255,9600.0
2015-03-05 13:45:00,56.14,56.16,56.1,56.13,15700.0,42.8179,42.8332,42.7874,42.8103,15700.0
2015-03-05 13:50:00,56.13,56.14,56.12,56.14,16500.0,42.8103,42.8179,42.8026,42.8179,16500.0
2015-03-05 13:55:00,56.14,56.14,56.08,56.09,11500.0,42.8179,42.8179,42.7721,42.7798,11500.0
2015-03-05 14:00:00,56.09,56.13,56.08,56.12,10600.0,42.7798,42.8103,42.7721,42.8026,10600.0
2015-03-05 14:05:00,56.12,56.13,56.09,56.11,21400.0,42.8026,42.8103,42.7798,42.795,21400.0
2015-03-05 14:10:00,56.12,56.13,56.1,56.12,13400.0,42.8026,42.8103,42.7874,42.8026,13400.0
2015-03-05 14:15:00,56.11,56.13,56.11,56.11,14500.0,42.795,42.8103,42.795,42.795,14500.0
2015-03-05 14:20:00,56.12,56.15,56.11,56.14,15300.0,42.8026,42.8255,42.795,42.8179,15300.0
2015-03-05 14:25:00,56.14,56.15,56.09,56.09,12200.0,42.8179,42.8255,42.7798,42.7798,12200.0
2015-03-05 14:30:00,56.1,56.18,56.09,56.18,8300.0,42.7874,42.8484,42.7798,42.8484,8300.0
2015-03-05 14:35:00,56.18,56.25,56.18,56.24,14000.0,42.8484,42.9018,42.8484,42.8942,14000.0
2015-03-05 14:40:00,56.25,56.27,56.22,56.23,17200.0,42.9018,42.9171,42.8789,42.8865,17200.0
2015-03-05 14:45:00,56.23,56.23,56.16,56.19,20200.0,42.8865,42.8865,42.8332,42.856,20200.0
2015-03-05 14:50:00,56.2,56.21,56.14,56.2,17300.0,42.8637,42.8713,42.8179,42.8637,17300.0
2015-03-05 14:55:00,56.19,56.19,56.14,56.14,9100.0,42.856,42.856,42.8179,42.8179,9100.0
2015-03-05 15:00:00,56.15,56.2,56.14,56.2,17500.0,42.8255,42.8637,42.8179,42.8637,17500.0
2015-03-05 15:05:00,56.2,56.26,56.19,56.26,25800.0,42.8637,42.9094,42.856,42.9094,25800.0
2015-03-05 15:10:00,56.25,56.26,56.23,56.23,23800.0,42.9018,42.9094,42.8865,42.8865,23800.0
2015-03-05 15:15:00,56.24,56.26,56.23,56.25,16600.0,42.8942,42.9094,42.8865,42.9018,16600.0
2015-03-05 15:20:00,56.25,56.27,56.24,56.26,37200.0,42.9018,42.9171,42.8942,42.9094,37200.0
2015-03-05 15:25:00,56.27,56.3,56.22,56.22,28400.0,42.9171,42.9399,42.8789,42.8789,28400.0
2015-03-05 15:30:00,56.21,56.24,56.2,56.24,21500.0,42.8713,42.8942,42.8637,42.8942,21500.0
2015-03-05 15:35:00,56.24,56.26,56.23,56.23,50500.0,42.8942,42.9094,42.8865,42.8865,50500.0
2015-03-05 15:40:00,56.24,56.34,56.23,56.26,46600.0,42.8942,42.9704,42.8865,42.9094,46600.0
2015-03-05 15:45:00,56.24,56.3,56.21,56.25,60200.0,42.8942,42.9399,42.8713,42.9018,60200.0
2015-03-05 15:50:00,56.26,56.27,56.23,56.25,41600.0,42.9094,42.9171,42.8865,42.9018,41600.0
2015-03-05 15:55:00,56.25,56.39,56.25,56.3,89000.0,42.9018,43.0086,42.9018,42.9399,89000.0
2015-03-06 09:30:00,56.23,56.55,56.23,56.41,22800.0,42.8865,43.1306,42.8865,43.0238,22800.0
2015-03-06 09:35:00,56.46,56.65,56.43,56.56,22500.0,43.062,43.2069,43.0391,43.1382,22500.0
2015-03-06 09:40:00,56.57,56.85,56.57,56.77,39200.0,43.1459,43.3594,43.1459,43.2984,39200.0
2015-03-06 09:45:00,56.77,56.8,56.75,56.77,66200.0,43.2984,43.3213,43.2831,43.2984,66200.0
2015-03-06 09:50:00,56.77,56.78,56.66,56.72,49900.0,43.2984,43.306,43.2145,43.2603,49900.0
2015-03-06 09:55:00,56.72,56.75,56.68,56.73,13300.0,43.2603,43.2831,43.2298,43.2679,13300.0
2015-03-06 10:00:00,56.72,56.74,56.68,56.71,14100.0,43.2603,43.2755,43.2298,43.2526,14100.0
2015-03-06 10:05:00,56.7,56.7,56.52,56.58,56600.0,43.245,43.245,43.1077,43.1535,56600.0
2015-03-06 10:10:00,56.59,56.59,56.22,56.24,28800.0,43.1611,43.1611,42.8789,42.8942,28800.0
2015-03-06 10:15:00,56.21,56.39,56.21,56.38,25300.0,42.8713,43.0086,42.8713,43.0009,25300.0
2015-03-06 10:20:00,56.4,56.6,56.4,56.57,14400.0,43.0162,43.1687,43.0162,43.1459,14400.0
2015-03-06 10:25:00,56.55,56.57,56.48,56.48,14300.0,43.1306,43.1459,43.0772,43.0772,14300.0
2015-03-06 10:30:00,56.48,56.48,56.37,56.44,17500.0,43.0772,43.0772,42.9933,43.0467,17500.0
2015-03-06 10:35:00,56.45,56.54,56.44,56.48,17200.0,43.0543,43.123,43.0467,43.0772,17200.0
2015-03-06 10:40:00,56.48,56.49,56.42,56.44,12300.0,43.0772,43.0848,43.0315,43.0467,12300.0
2015-03-06 10:45:00,56.44,56.45,56.34,56.4,68200.0,43.0467,43.0543,42.9704,43.0162,68200.0
2015-03-06 10:50:00,56.41,56.46,56.39,56.4,16500.0,43.0238,43.062,43.0086,43.0162,16500.0
2015-03-06 10:55:00,56.38,56.49,56.38,56.44,14600.0,43.0009,43.0848,43.0009,43.0467,14600.0
2015-03-06 11:00:00,56.43,56.44,56.32,56.34,9400.0,43.0391,43.0467,42.9552,42.9704,9400.0
2015-03-06 11:05:00,56.35,56.35,56.29,56.34,14700.0,42.9781,42.9781,42.9323,42.9704,14700.0
2015-03-06 11:10:00,56.31,56.38,56.29,56.34,15100.0,42.9476,43.0009,42.9323,42.9704,15100.0
2015-03-06 11:15:00,56.33,56.33,56.27,56.31,16300.0,42.9628,42.9628,42.9171,42.9476,16300.0
2015-03-06 11:20:00,56.31,56.36,56.29,56.35,9400.0,42.9476,42.9857,42.9323,42.9781,9400.0
2015-03-06 11:25:00,56.36,56.36,56.21,56.23,19700.0,42.9857,42.9857,42.8713,42.8865,19700.0
2015-03-06 11:30:00,56.23,56.23,56.13,56.18,10600.0,42.8865,42.8865,42.8103,42.8484,10600.0
2015-03-06 11:35:00,56.19,56.21,56.15,56.2,14600.0,42.856,42.8713,42.8255,42.8637,14600.0
2015-03-06 11:40:00,56.2,56.23,56.09,56.13,16900.0,42.8637,42.8865,42.7798,42.8103,16900.0
2015-03-06 11:45:00,56.13,56.15,56.09,56.15,17700.0,42.8103,42.8255,42.7798,42.8255,17700.0
2015-03-06 11:50:00,56.15,56.19,56.1,56.14,9600.0,42.8255,42.856,42.7874,42.8179,9600.0
2015-03-06 11:55:00,56.14,56.14,56.08,56.1,30200.0,42.8179,42.8179,42.7721,42.7874,30200.0
2015-03-06 12:00:00,56.1,56.12,56.09,56.12,14800.0,42.7874,42.8026,42.7798,42.8026,14800.0
2015-03-06 12:05:00,56.11,56.15,56.1,56.14,9500.0,42.795,42.8255,42.7874,42.8179,9500.0
2015-03-06 12:10:00,56.15,56.17,56.14,56.15,12000.0,42.8255,42.8408,42.8179,42.8255,12000.0
2015-03-06 12:15:00,56.15,56.18,56.14,56.15,18200.0,42.8255,42.8484,42.8179,42.8255,18200.0
2015-03-06 12:20:00,56.14,56.14,56.05,56.09,5500.0,42.8179,42.8179,42.7493,42.7798,5500.0
2015-03-06 12:25:00,56.06,56.22,56.06,56.17,9400.0,42.7569,42.8789,42.7569,42.8408,9400.0
2015-03-06 12:30:00,56.19,56.2,56.17,56.18,4400.0,42.856,42.8637,42.8408,42.8484,4400.0
2015-03-06 12:35:00,56.19,56.27,56.19,56.27,10100.0,42.856,42.9171,42.856,42.9171,10100.0
2015-03-06 12:40:00,56.29,56.32,56.24,56.26,12000.0,42.9323,42.9552,42.8942,42.9094,12000.0
2015-03-06 12:45:00,56.26,56.26,56.23,56.24,5600.0,42.9094,42.9094,42.8865,42.8942,5600.0
2015-03-06 12:50:00,56.25,56.26,56.15,56.21,20200.0,42.9018,42.9094,42.8255,42.8713,20200.0
2015-03-06 12:55:00,56.21,56.21,56.16,56.19,4900.0,42.8713,42.8713,42.8332,42.856,4900.0
2015-03-06 13:00:00,56.16,56.3,56.15,56.15,11000.0,42.8332,42.9399,42.8255,42.8255,11000.0
2015-03-06 13:05:00,56.18,56.22,56.18,56.21,7900.0,42.8484,42.8789,42.8484,42.8713,7900.0
2015-03-06 13:10:00,56.22,56.31,56.2,56.31,8700.0,42.8789,42.9476,42.8637,42.9476,8700.0
2015-03-06 13:15:00,56.33,56.33,56.26,56.3,4700.0,42.9628,42.9628,42.9094,42.9399,4700.0
2015-03-06 13:20:00,56.3,56.36,56.27,56.32,9700.0,42.9399,42.9857,42.9171,42.9552,9700.0
2015-03-06 13:25:00,56.31,56.38,56.29,56.37,4100.0,42.9476,43.0009,42.9323,42.9933,4100.0
2015-03-06 13:30:00,56.38,56.38,56.31,56.32,34700.0,43.0009,43.0009,42.9476,42.9552,34700.0
2015-03-06 13:35:00,56.32,56.4,56.3,56.39,7500.0,42.9552,43.0162,42.9399,43.0086,7500.0
2015-03-06 13:40:00,56.39,56.45,56.39,56.45,9100.0,43.0086,43.0543,43.0086,43.0543,9100.0
2015-03-06 13:45:00,56.44,56.48,56.38,56.48,8700.0,43.0467,43.0772,43.0009,43.0772,8700.0
2015-03-06 13:50:00,56.48,56.49,56.46,56.49,9400.0,43.0772,43.0848,43.062,43.0848,9400.0
2015-03-06 13:55:00,56.5,56.51,56.47,56.49,8900.0,43.0925,43.1001,43.0696,43.0848,8900.0
2015-03-06 14:00:00,56.48,56.58,56.48,56.48,21500.0,43.0772,43.1535,43.0772,43.0772,21500.0
2015-03-06 14:05:00,56.46,56.47,56.39,56.43,13800.0,43.062,43.0696,43.0086,43.0391,13800.0
2015-03-06 14:10:00,56.43,56.43,56.36,56.37,7300.0,43.0391,43.0391,42.9857,42.9933,7300.0
2015-03-06 14:15:00,56.36,56.4,56.36,56.39,9400.0,42.9857,43.0162,42.9857,43.0086,9400.0
2015-03-06 14:20:00,56.4,56.44,56.3,56.3,26500.0,43.0162,43.0467,42.9399,42.9399,26500.0
2015-03-06 14:25:00,56.3,56.32,56.27,56.28,14900.0,42.9399,42.9552,42.9171,42.9247,14900.0
2015-03-06 14:30:00,56.28,56.34,56.27,56.31,11200.0,42.9247,42.9704,42.9171,42.9476,11200.0
2015-03-06 14:35:00,56.31,56.31,56.12,56.14,23100.0,42.9476,42.9476,42.8026,42.8179,23100.0
2015-03-06 14:40:00,56.13,56.16,56.12,56.15,8100.0,42.8103,42.8332,42.8026,42.8255,8100.0
2015-03-06 14:45:00,56.16,56.25,56.15,56.25,23900.0,42.8332,42.9018,42.8255,42.9018,23900.0
2015-03-06 14:50:00,56.25,56.31,56.23,56.28,16400.0,42.9018,42.9476,42.8865,42.9247,16400.0
2015-03-06 14:55:00,56.28,56.28,56.23,56.23,6900.0,42.9247,42.9247,42.8865,42.8865,6900.0
2015-03-06 15:00:00,56.23,56.42,56.23,56.41,8600.0,42.8865,43.0315,42.8865,43.0238,8600.0
2015-03-06 15:05:00,56.41,56.45,56.39,56.44,14600.0,43.0238,43.0543,43.0086,43.0467,14600.0
2015-03-06 15:10:00,56.45,56.45,56.39,56.41,9200.0,43.0543,43.0543,43.0086,43.0238,9200.0
2015-03-06 15:15:00,56.42,56.46,56.42,56.45,12400.0,43.0315,43.062,43.0315,43.0543,12400.0
2015-03-06 15:20:00,56.46,56.46,56.36,56.41,11000.0,43.062,43.062,42.9857,43.0238,11000.0
2015-03-06 15:25:00,56.42,56.43,56.35,56.43,21300.0,43.0315,43.0391,42.9781,43.0391,21300.0
2015-03-06 15:30:00,56.42,56.51,56.42,56.44,48900.0,43.0315,43.1001,43.0315,43.0467,48900.0
2015-03-06 15:35:00,56.43,56.49,56.42,56.42,20400.0,43.0391,43.0848,43.0315,43.0315,20400.0
2015-03-06 15:40:00,56.43,56.44,56.39,56.41,23400.0,43.0391,43.0467,43.0086,43.0238,23400.0
2015-03-06 15:45:00,56.42,56.51,56.42,56.48,36000.0,43.0315,43.1001,43.0315,43.0772,36000.0
2015-03-06 15:50:00,56.47,56.47,56.38,56.43,25300.0,43.0696,43.0696,43.0009,43.0391,25300.0
2015-03-06 15:55:00,56.43,56.43,56.3,56.41,87700.0,43.0391,43.0391,42.9399,43.0238,87700.0
2015-03-09 09:30:00,56.51,56.65,56.44,56.59,22400.0,43.1001,43.2069,43.0467,43.1611,22400.0
2015-03-09 09:35:00,56.59,56.73,56.59,56.73,40600.0,43.1611,43.2679,43.1611,43.2679,40600.0
2015-03-09 09:40:00,56.77,56.95,56.75,56.76,30000.0,43.2984,43.4357,43.2831,43.2908,30000.0
2015-03-09 09:45:00,56.74,56.82,56.68,56.79,21300.0,43.2755,43.3365,43.2298,43.3137,21300.0
2015-03-09 09:50:00,56.79,56.91,56.79,56.91,23900.0,43.3137,43.4052,43.3137,43.4052,23900.0
2015-03-09 09:55:00,56.92,56.99,56.6,56.69,68900.0,43.4128,43.4662,43.1687,43.2374,68900.0
2015-03-09 10:00:00,56.69,56.74,56.6,56.63,20600.0,43.2374,43.2755,43.1687,43.1916,20600.0
2015-03-09 10:05:00,56.64,56.72,56.63,56.65,18700.0,43.1992,43.2603,43.1916,43.2069,18700.0
2015-03-09 10:10:00,56.65,56.7,56.62,56.69,14800.0,43.2069,43.245,43.184,43.2374,14800.0
2015-03-09 10:15:00,56.69,56.71,56.66,56.68,6700.0,43.2374,43.2526,43.2145,43.2298,6700.0
2015-03-09 10:20:00,56.68,56.81,56.68,56.74,15700.0,43.2298,43.3289,43.2298,43.2755,15700.0
2015-03-09 10:25:00,56.73,56.74,56.68,56.74,13000.0,43.2679,43.2755,43.2298,43.2755,13000.0
2015-03-09 10:30:00,56.75,56.81,56.74,56.8,7600.0,43.2831,43.3289,43.2755,43.3213,7600.0
2015-03-09 10:35:00,56.78,56.81,56.77,56.79,14400.0,43.306,43.3289,43.2984,43.3137,14400.0
2015-03-09 10:40:00,56.8,56.86,56.8,56.86,12600.0,43.3213,43.367,43.3213,43.367,12600.0
2015-03-09 10:45:00,56.84,56.89,56.84,56.87,6400.0,43.3518,43.3899,43.3518,43.3747,6400.0
2015-03-09 10:50:00,56.88,56.92,56.88,56.9,13800.0,43.3823,43.4128,43.3823,43.3976,13800.0
2015-03-09 10:55:00,56.89,56.91,56.84,56.86,13500.0,43.3899,43.4052,43.3518,43.367,13500.0
2015-03-09 11:00:00,56.88,56.91,56.8,56.82,9200.0,43.3823,43.4052,43.3213,43.3365,9200.0
2015-03-09 11:05:00,56.81,56.83,56.77,56.83,9800.0,43.3289,43.3442,43.2984,43.3442,9800.0
2015-03-09 11:10:00,56.84,56.9,56.83,56.89,5900.0,43.3518,43.3976,43.3442,43.3899,5900.0
2015-03-09 11:15:00,56.9,56.94,56.89,56.89,10700.0,43.3976,43.4281,43.3899,43.3899,10700.0
2015-03-09 11:20:00,56.9,56.9,56.84,56.84,7600.0,43.3976,43.3976,43.3518,43.3518,7600.0
2015-03-09 11:25:00,56.84,56.84,56.74,56.75,12100.0,43.3518,43.3518,43.2755,43.2831,12100.0
2015-03-09 11:30:00,56.76,56.77,56.72,56.72,7100.0,43.2908,43.2984,43.2603,43.2603,7100.0
2015-03-09 11:35:00,56.72,56.73,56.7,56.7,10000.0,43.2603,43.2679,43.245,43.245,10000.0
2015-03-09 11:40:00,56.7,56.75,56.69,56.74,8300.0,43.245,43.2831,43.2374,43.2755,8300.0
2015-03-09 11:45:00,56.75,56.75,56.72,56.72,6100.0,43.2831,43.2831,43.2603,43.2603,6100.0
2015-03-09 11:50:00,56.72,56.72,56.64,56.65,8100.0,43.2603,43.2603,43.1992,43.2069,8100.0
2015-03-09 11:55:00,56.66,56.68,56.6,56.6,8800.0,43.2145,43.2298,43.1687,43.1687,8800.0
2015-03-09 12:00:00,56.62,56.62,56.59,56.62,6200.0,43.184,43.184,43.1611,43.184,6200.0
2015-03-09 12:05:00,56.62,56.64,56.59,56.59,11700.0,43.184,43.1992,43.1611,43.1611,11700.0
2015-03-09 12:10:00,56.58,56.64,56.58,56.63,7300.0,43.1535,43.1992,43.1535,43.1916,7300.0
2015-03-09 12:15:00,56.63,56.64,56.58,56.59,7200.0,43.1916,43.1992,43.1535,43.1611,7200.0
2015-03-09 12:20:00,56.58,56.6,56.55,56.59,9300.0,43.1535,43.1687,43.1306,43.1611,9300.0
2015-03-09 12:25:00,56.59,56.59,56.55,56.58,9200.0,43.1611,43.1611,43.1306,43.1535,9200.0
2015-03-09 12:30:00,56.56,56.58,56.56,56.57,5900.0,43.1382,43.1535,43.1382,43.1459,5900.0
2015-03-09 12:35:00,56.58,56.59,56.56,56.56,6900.0,43.1535,43.1611,43.1382,43.1382,6900.0
2015-03-09 12:40:00,56.57,56.58,56.54,56.55,7300.0,43.1459,43.1535,43.123,43.1306,7300.0
2015-03-09 12:45:00,56.55,56.56,56.51,56.51,6900.0,43.1306,43.1382,43.1001,43.1001,6900.0
2015-03-09 12:50:00,56.52,56.53,56.51,56.52,5000.0,43.1077,43.1154,43.1001,43.1077,5000.0
2015-03-09 12:55:00,56.52,56.53,56.51,56.52,18100.0,43.1077,43.1154,43.1001,43.1077,18100.0
2015-03-09 13:00:00,56.53,56.54,56.5,56.53,6100.0,43.1154,43.123,43.0925,43.1154,6100.0
2015-03-09 13:05:00,56.52,56.54,56.51,56.52,3900.0,43.1077,43.123,43.1001,43.1077,3900.0
2015-03-09 13:10:00,56.53,56.56,56.52,56.55,10900.0,43.1154,43.1382,43.1077,43.1306,10900.0
2015-03-09 13:15:00,56.55,56.58,56.54,56.56,13000.0,43.1306,43.1535,43.123,43.1382,13000.0
2015-03-09 13:20:00,56.56,56.58,56.55,56.58,7600.0,43.1382,43.1535,43.1306,43.1535,7600.0
2015-03-09 13:25:00,56.59,56.6,56.57,56.6,6100.0,43.1611,43.1687,43.1459,43.1687,6100.0
2015-03-09 13:30:00,56.59,56.62,56.57,56.62,10100.0,43.1611,43.184,43.1459,43.184,10100.0
2015-03-09 13:35:00,56.62,56.62,56.56,56.6,14700.0,43.184,43.184,43.1382,43.1687,14700.0
2015-03-09 13:40:00,56.62,56.7,56.61,56.69,8000.0,43.184,43.245,43.1764,43.2374,8000.0
2015-03-09 13:45:00,56.69,56.72,56.68,56.71,9900.0,43.2374,43.2603,43.2298,43.2526,9900.0
2015-03-09 13:50:00,56.7,56.75,56.7,56.74,4200.0,43.245,43.2831,43.245,43.2755,4200.0
2015-03-09 13:55:00,56.75,56.77,56.75,56.77,4800.0,43.2831,43.2984,43.2831,43.2984,4800.0
2015-03-09 14:00:00,56.77,56.78,56.75,56.77,15000.0,43.2984,43.306,43.2831,43.2984,15000.0
2015-03-09 14:05:00,56.78,56.79,56.77,56.79,2800.0,43.306,43.3137,43.2984,43.3137,2800.0
2015-03-09 14:10:00,56.8,56.82,56.79,56.81,8400.0,43.3213,43.3365,43.3137,43.3289,8400.0
2015-03-09 14:15:00,56.81,56.82,56.77,56.77,15800.0,43.3289,43.3365,43.2984,43.2984,15800.0
2015-03-09 14:20:00,56.76,56.76,56.7,56.71,6900.0,43.2908,43.2908,43.245,43.2526,6900.0
2015-03-09 14:25:00,56.7,56.7,56.68,56.69,10500.0,43.245,43.245,43.2298,43.2374,10500.0
2015-03-09 14:30:00,56.69,56.69,56.66,56.66,10900.0,43.2374,43.2374,43.2145,43.2145,10900.0
2015-03-09 14:35:00,56.66,56.73,56.66,56.73,8800.0,43.2145,43.2679,43.2145,43.2679,8800.0
2015-03-09 14:40:00,56.73,56.75,56.72,56.75,9800.0,43.2679,43.2831,43.2603,43.2831,9800.0
2015-03-09 14:45:00,56.75,56.79,56.75,56.79,13400.0,43.2831,43.3137,43.2831,43.3137,13400.0
2015-03-09 14:50:00,56.8,56.81,56.78,56.8,8000.0,43.3213,43.3289,43.306,43.3213,8000.0
2015-03-09 14:55:00,56.8,56.82,56.78,56.8,7300.0,43.3213,43.3365,43.306,43.3213,7300.0
2015-03-09 15:00:00,56.81,56.83,56.81,56.83,8200.0,43.3289,43.3442,43.3289,43.3442,8200.0
2015-03-09 15:05:00,56.83,56.84,56.82,56.84,9600.0,43.3442,43.3518,43.3365,43.3518,9600.0
2015-03-09 15:10:00,56.84,56.88,56.83,56.87,11800.0,43.3518,43.3823,43.3442,43.3747,11800.0
2015-03-09 15:15:00,56.88,56.88,56.78,56.79,19400.0,43.3823,43.3823,43.306,43.3137,19400.0
2015-03-09 15:20:00,56.79,56.79,56.69,56.7,15400.0,43.3137,43.3137,43.2374,43.245,15400.0
2015-03-09 15:25:00,56.7,56.74,56.69,56.73,15500.0,43.245,43.2755,43.2374,43.2679,15500.0
2015-03-09 15:30:00,56.73,56.76,56.73,56.73,19000.0,43.2679,43.2908,43.2679,43.2679,19000.0
2015-03-09 15:35:00,56.73,56.74,56.68,56.68,22000.0,43.2679,43.2755,43.2298,43.2298,22000.0
2015-03-09 15:40:00,56.68,56.71,56.67,56.69,26400.0,43.2298,43.2526,43.2221,43.2374,26400.0
2015-03-09 15:45:00,56.69,56.86,56.69,56.83,50100.0,43.2374,43.367,43.2374,43.3442,50100.0
2015-03-09 15:50:00,56.82,56.83,56.68,56.71,42400.0,43.3365,43.3442,43.2298,43.2526,42400.0
2015-03-09 15:55:00,56.71,56.74,56.7,56.73,59000.0,43.2526,43.2755,43.245,43.2679,59000.0
2015-03-10 09:30:00,56.24,56.34,56.1,56.34,15100.0,42.8942,42.9704,42.7874,42.9704,15100.0
2015-03-10 09:35:00,56.42,56.55,56.4,56.54,8000.0,43.0315,43.1306,43.0162,43.123,8000.0
2015-03-10 09:40:00,56.54,56.67,56.39,56.44,21600.0,43.123,43.2221,43.0086,43.0467,21600.0
2015-03-10 09:45:00,56.4,56.6,56.4,56.59,6500.0,43.0162,43.1687,43.0162,43.1611,6500.0
2015-03-10 09:50:00,56.59,56.63,56.52,56.55,22700.0,43.1611,43.1916,43.1077,43.1306,22700.0
2015-03-10 09:55:00,56.56,56.56,56.49,56.5,14500.0,43.1382,43.1382,43.0848,43.0925,14500.0
2015-03-10 10:00:00,56.5,56.5,56.44,56.5,11900.0,43.0925,43.0925,43.0467,43.0925,11900.0
2015-03-10 10:05:00,56.51,56.53,56.49,56.5,13500.0,43.1001,43.1154,43.0848,43.0925,13500.0
2015-03-10 10:10:00,56.49,56.5,56.43,56.46,12400.0,43.0848,43.0925,43.0391,43.062,12400.0
2015-03-10 10:15:00,56.44,56.44,56.35,56.41,10900.0,43.0467,43.0467,42.9781,43.0238,10900.0
2015-03-10 10:20:00,56.41,56.41,56.25,56.25,11900.0,43.0238,43.0238,42.9018,42.9018,11900.0
2015-03-10 10:25:00,56.25,56.27,56.18,56.19,10700.0,42.9018,42.9171,42.8484,42.856,10700.0
2015-03-10 10:30:00,56.21,56.23,56.17,56.22,7600.0,42.8713,42.8865,42.8408,42.8789,7600.0
2015-03-10 10:35:00,56.2,56.21,56.12,56.16,13500.0,42.8637,42.8713,42.8026,42.8332,13500.0
2015-03-10 10:40:00,56.16,56.22,56.16,56.19,11100.0,42.8332,42.8789,42.8332,42.856,11100.0
2015-03-10 10:45:00,56.19,56.29,56.19,56.28,11100.0,42.856,42.9323,42.856,42.9247,11100.0
2015-03-10 10:50:00,56.27,56.34,56.27,56.33,5000.0,42.9171,42.9704,42.9171,42.9628,5000.0
2015-03-10 10:55:00,56.35,56.39,56.34,56.39,12200.0,42.9781,43.0086,42.9704,43.0086,12200.0
2015-03-10 11:00:00,56.39,56.4,56.28,56.28,10700.0,43.0086,43.0162,42.9247,42.9247,10700.0
2015-03-10 11:05:00,56.27,56.29,56.21,56.29,8900.0,42.9171,42.9323,42.8713,42.9323,8900.0
2015-03-10 11:10:00,56.29,56.41,56.27,56.41,8000.0,42.9323,43.0238,42.9171,43.0238,8000.0
2015-03-10 11:15:00,56.42,56.51,56.42,56.51,9000.0,43.0315,43.1001,43.0315,43.1001,9000.0
2015-03-10 11:20:00,56.52,56.63,56.52,56.57,13200.0,43.1077,43.1916,43.1077,43.1459,13200.0
2015-03-10 11:25:00,56.56,56.57,56.48,56.55,9900.0,43.1382,43.1459,43.0772,43.1306,9900.0
2015-03-10 11:30:00,56.55,56.57,56.53,56.53,8400.0,43.1306,43.1459,43.1154,43.1154,8400.0
2015-03-10 11:35:00,56.52,56.52,56.45,56.48,8600.0,43.1077,43.1077,43.0543,43.0772,8600.0
2015-03-10 11:40:00,56.5,56.5,56.43,56.44,5700.0,43.0925,43.0925,43.0391,43.0467,5700.0
2015-03-10 11:45:00,56.43,56.45,56.39,56.44,4100.0,43.0391,43.0543,43.0086,43.0467,4100.0
2015-03-10 11:50:00,56.44,56.46,56.42,56.42,7300.0,43.0467,43.062,43.0315,43.0315,7300.0
2015-03-10 11:55:00,56.41,56.42,56.33,56.33,6600.0,43.0238,43.0315,42.9628,42.9628,6600.0
2015-03-10 12:00:00,56.33,56.42,56.32,56.42,4600.0,42.9628,43.0315,42.9552,43.0315,4600.0
2015-03-10 12:05:00,56.43,56.5,56.4,56.5,9300.0,43.0391,43.0925,43.0162,43.0925,9300.0
2015-03-10 12:10:00,56.5,56.55,56.49,56.55,7600.0,43.0925,43.1306,43.0848,43.1306,7600.0
2015-03-10 12:15:00,56.55,56.58,56.52,56.55,13400.0,43.1306,43.1535,43.1077,43.1306,13400.0
2015-03-10 12:20:00,56.54,56.64,56.54,56.62,10200.0,43.123,43.1992,43.123,43.184,10200.0
2015-03-10 12:25:00,56.59,56.59,56.53,56.55,10700.0,43.1611,43.1611,43.1154,43.1306,10700.0
2015-03-10 12:30:00,56.53,56.53,56.35,56.35,10200.0,43.1154,43.1154,42.9781,42.9781,10200.0
2015-03-10 12:35:00,56.38,56.42,56.36,56.4,9800.0,43.0009,43.0315,42.9857,43.0162,9800.0
2015-03-10 12:40:00,56.41,56.41,56.34,56.35,10500.0,43.0238,43.0238,42.9704,42.9781,10500.0
2015-03-10 12:45:00,56.35,56.36,56.3,56.34,7200.0,42.9781,42.9857,42.9399,42.9704,7200.0
2015-03-10 12:50:00,56.35,56.41,56.35,56.39,4700.0,42.9781,43.0238,42.9781,43.0086,4700.0
2015-03-10 12:55:00,56.39,56.48,56.39,56.43,6000.0,43.0086,43.0772,43.0086,43.0391,6000.0
2015-03-10 13:00:00,56.43,56.44,56.41,56.42,3800.0,43.0391,43.0467,43.0238,43.0315,3800.0
2015-03-10 13:05:00,56.42,56.46,56.38,56.38,6400.0,43.0315,43.062,43.0009,43.0009,6400.0
2015-03-10 13:10:00,56.39,56.39,56.36,56.36,3900.0,43.0086,43.0086,42.9857,42.9857,3900.0
2015-03-10 13:15:00,56.37,56.38,56.33,56.34,6400.0,42.9933,43.0009,42.9628,42.9704,6400.0
2015-03-10 13:20:00,56.35,56.43,56.35,56.4,3200.0,42.9781,43.0391,42.9781,43.0162,3200.0
2015-03-10 13:25:00,56.43,56.47,56.36,56.36,8100.0,43.0391,43.0696,42.9857,42.9857,8100.0
2015-03-10 13:30:00,56.35,56.36,56.31,56.33,4500.0,42.9781,42.9857,42.9476,42.9628,4500.0
2015-03-10 13:35:00,56.33,56.36,56.33,56.35,4900.0,42.9628,42.9857,42.9628,42.9781,4900.0
2015-03-10 13:40:00,56.35,56.41,56.34,56.4,5000.0,42.9781,43.0238,42.9704,43.0162,5000.0
2015-03-10 13:45:00,56.4,56.52,56.4,56.51,10400.0,43.0162,43.1077,43.0162,43.1001,10400.0
2015-03-10 13:50:00,56.5,56.54,56.5,56.52,6700.0,43.0925,43.123,43.0925,43.1077,6700.0
2015-03-10 13:55:00,56.52,56.53,56.51,56.53,5500.0,43.1077,43.1154,43.1001,43.1154,5500.0
2015-03-10 14:00:00,56.53,56.58,56.53,56.55,12400.0,43.1154,43.1535,43.1154,43.1306,12400.0
2015-03-10 14:05:00,56.57,56.59,56.55,56.55,10300.0,43.1459,43.1611,43.1306,43.1306,10300.0
2015-03-10 14:10:00,56.55,56.58,56.54,56.54,8200.0,43.1306,43.1535,43.123,43.123,8200.0
2015-03-10 14:15:00,56.53,56.57,56.53,56.54,7800.0,43.1154,43.1459,43.1154,43.123,7800.0
2015-03-10 14:20:00,56.53,56.53,56.43,56.43,5800.0,43.1154,43.1154,43.0391,43.0391,5800.0
2015-03-10 14:25:00,56.44,56.44,56.4,56.4,10800.0,43.0467,43.0467,43.0162,43.0162,10800.0
2015-03-10 14:30:00,56.4,56.42,56.39,56.39,9900.0,43.0162,43.0315,43.0086,43.0086,9900.0
2015-03-10 14:35:00,56.4,56.4,56.31,56.31,9800.0,43.0162,43.0162,42.9476,42.9476,9800.0
2015-03-10 14:40:00,56.31,56.32,56.29,56.32,7900.0,42.9476,42.9552,42.9323,42.9552,7900.0
2015-03-10 14:45:00,56.34,56.43,56.34,56.42,7600.0,42.9704,43.0391,42.9704,43.0315,7600.0
2015-03-10 14:50:00,56.43,56.46,56.36,56.36,15100.0,43.0391,43.062,42.9857,42.9857,15100.0
2015-03-10 14:55:00,56.35,56.36,56.34,56.36,5000.0,42.9781,42.9857,42.9704,42.9857,5000.0
2015-03-10 15:00:00,56.36,56.38,56.34,56.34,9900.0,42.9857,43.0009,42.9704,42.9704,9900.0
2015-03-10 15:05:00,56.34,56.38,56.33,56.36,12900.0,42.9704,43.0009,42.9628,42.9857,12900.0
2015-03-10 15:10:00,56.36,56.42,56.33,56.41,9100.0,42.9857,43.0315,42.9628,43.0238,9100.0
2015-03-10 15:15:00,56.41,56.51,56.41,56.51,8800.0,43.0238,43.1001,43.0238,43.1001,8800.0
2015-03-10 15:20:00,56.51,56.55,56.51,56.55,6700.0,43.1001,43.1306,43.1001,43.1306,6700.0
2015-03-10 15:25:00,56.55,56.56,56.51,56.53,12200.0,43.1306,43.1382,43.1001,43.1154,12200.0
2015-03-10 15:30:00,56.53,56.53,56.46,56.47,14800.0,43.1154,43.1154,43.062,43.0696,14800.0
2015-03-10 15:35:00,56.47,56.58,56.45,56.58,19800.0,43.0696,43.1535,43.0543,43.1535,19800.0
2015-03-10 15:40:00,56.58,56.63,56.55,56.6,19500.0,43.1535,43.1916,43.1306,43.1687,19500.0
2015-03-10 15:45:00,56.6,56.6,56.52,56.54,19500.0,43.1687,43.1687,43.1077,43.123,19500.0
2015-03-10 15:50:00,56.53,56.53,56.47,56.52,14300.0,43.1154,43.1154,43.0696,43.1077,14300.0
2015-03-10 15:55:00,56.52,56.53,56.42,56.42,32600.0,43.1077,43.1154,43.0315,43.0315,32600.0
2015-03-11 09:30:00,56.43,56.63,56.33,56.53,18000.0,43.1442,43.2971,43.0677,43.2206,18000.0
2015-03-11 09:35:00,56.64,56.65,56.34,56.38,9800.0,43.3047,43.3124,43.0754,43.1059,9800.0
2015-03-11 09:40:00,56.43,56.6,56.43,56.46,17900.0,43.1442,43.2742,43.1442,43.1671,17900.0
2015-03-11 09:45:00,56.44,56.57,56.43,56.46,25200.0,43.1518,43.2512,43.1442,43.1671,25200.0
2015-03-11 09:50:00,56.46,56.51,56.44,56.5,30700.0,43.1671,43.2053,43.1518,43.1977,30700.0
2015-03-11 09:55:00,56.53,56.58,56.46,56.46,18800.0,43.2206,43.2589,43.1671,43.1671,18800.0
2015-03-11 10:00:00,56.47,56.51,56.38,56.5,17000.0,43.1748,43.2053,43.1059,43.1977,17000.0
2015-03-11 10:05:00,56.51,56.52,56.46,56.46,11300.0,43.2053,43.213,43.1671,43.1671,11300.0
2015-03-11 10:10:00,56.49,56.52,56.46,56.47,12000.0,43.1901,43.213,43.1671,43.1748,12000.0
2015-03-11 10:15:00,56.47,56.51,56.45,56.45,21400.0,43.1748,43.2053,43.1595,43.1595,21400.0
2015-03-11 10:20:00,56.46,56.55,56.39,56.41,14900.0,43.1671,43.2359,43.1136,43.1289,14900.0
2015-03-11 10:25:00,56.41,56.47,56.41,56.44,6600.0,43.1289,43.1748,43.1289,43.1518,6600.0
2015-03-11 10:30:00,56.44,56.47,56.38,56.39,12700.0,43.1518,43.1748,43.1059,43.1136,12700.0
2015-03-11 10:35:00,56.39,56.4,56.35,56.36,7200.0,43.1136,43.1212,43.083,43.0907,7200.0
2015-03-11 10:40:00,56.36,56.37,56.22,56.22,20600.0,43.0907,43.0983,42.9836,42.9836,20600.0
2015-03-11 10:45:00,56.22,56.22,56.18,56.18,7500.0,42.9836,42.9836,42.953,42.953,7500.0
2015-03-11 10:50:00,56.19,56.19,56.1,56.12,12800.0,42.9607,42.9607,42.8919,42.9072,12800.0
2015-03-11 10:55:00,56.13,56.15,56.1,56.1,34000.0,42.9148,42.9301,42.8919,42.8919,34000.0
2015-03-11 11:00:00,56.12,56.27,56.11,56.27,11600.0,42.9072,43.0218,42.8995,43.0218,11600.0
2015-03-11 11:05:00,56.28,56.34,56.27,56.3,8100.0,43.0295,43.0754,43.0218,43.0448,8100.0
2015-03-11 11:10:00,56.32,56.5,56.32,56.45,12700.0,43.0601,43.1977,43.0601,43.1595,12700.0
2015-03-11 11:15:00,56.44,56.44,56.29,56.29,7200.0,43.1518,43.1518,43.0371,43.0371,7200.0
2015-03-11 11:20:00,56.3,56.32,56.28,56.28,5000.0,43.0448,43.0601,43.0295,43.0295,5000.0
2015-03-11 11:25:00,56.3,56.44,56.3,56.42,5900.0,43.0448,43.1518,43.0448,43.1365,5900.0
2015-03-11 11:30:00,56.44,56.47,56.4,56.4,18100.0,43.1518,43.1748,43.1212,43.1212,18100.0
2015-03-11 11:35:00,56.4,56.4,56.36,56.37,6400.0,43.1212,43.1212,43.0907,43.0983,6400.0
2015-03-11 11:40:00,56.38,56.41,56.37,56.4,6400.0,43.1059,43.1289,43.0983,43.1212,6400.0
2015-03-11 11:45:00,56.39,56.44,56.38,56.44,7000.0,43.1136,43.1518,43.1059,43.1518,7000.0
2015-03-11 11:50:00,56.44,56.47,56.35,56.37,13700.0,43.1518,43.1748,43.083,43.0983,13700.0
2015-03-11 11:55:00,56.37,56.37,56.26,56.29,14900.0,43.0983,43.0983,43.0142,43.0371,14900.0
2015-03-11 12:00:00,56.27,56.38,56.27,56.38,2400.0,43.0218,43.1059,43.0218,43.1059,2400.0
2015-03-11 12:05:00,56.38,56.41,56.3,56.31,10400.0,43.1059,43.1289,43.0448,43.0524,10400.0
2015-03-11 12:10:00,56.3,56.3,56.24,56.25,8700.0,43.0448,43.0448,42.9989,43.0066,8700.0
2015-03-11 12:15:00,56.26,56.3,56.24,56.29,6300.0,43.0142,43.0448,42.9989,43.0371,6300.0
2015-03-11 12:20:00,56.29,56.29,56.28,56.29,5300.0,43.0371,43.0371,43.0295,43.0371,5300.0
2015-03-11 12:25:00,56.28,56.3,56.25,56.3,3900.0,43.0295,43.0448,43.0066,43.0448,3900.0
2015-03-11 12:30:00,56.3,56.3,56.22,56.24,7300.0,43.0448,43.0448,42.9836,42.9989,7300.0
2015-03-11 12:35:00,56.23,56.23,56.16,56.16,6300.0,42.9913,42.9913,42.9377,42.9377,6300.0
2015-03-11 12:40:00,56.18,56.29,56.16,56.29,6200.0,42.953,43.0371,42.9377,43.0371,6200.0
2015-03-11 12:45:00,56.29,56.34,56.29,56.33,6300.0,43.0371,43.0754,43.0371,43.0677,6300.0
2015-03-11 12:50:00,56.33,56.38,56.28,56.28,6700.0,43.0677,43.1059,43.0295,43.0295,6700.0
2015-03-11 12:55:00,56.3,56.31,56.19,56.27,8100.0,43.0448,43.0524,42.9607,43.0218,8100.0
2015-03-11 13:00:00,56.26,56.32,56.25,56.3,4100.0,43.0142,43.0601,43.0066,43.0448,4100.0
2015-03-11 13:05:00,56.3,56.37,56.3,56.35,7900.0,43.0448,43.0983,43.0448,43.083,7900.0
2015-03-11 13:10:00,56.34,56.38,56.22,56.3,8900.0,43.0754,43.1059,42.9836,43.0448,8900.0
2015-03-11 13:15:00,56.33,56.35,56.32,56.33,3100.0,43.0677,43.083,43.0601,43.0677,3100.0
2015-03-11 13:20:00,56.33,56.38,56.32,56.38,2900.0,43.0677,43.1059,43.0601,43.1059,2900.0
2015-03-11 13:25:00,56.37,56.42,56.36,56.4,7600.0,43.0983,43.1365,43.0907,43.1212,7600.0
2015-03-11 13:30:00,56.4,56.4,56.31,56.32,6200.0,43.1212,43.1212,43.0524,43.0601,6200.0
2015-03-11 13:35:00,56.3,56.33,56.28,56.28,8900.0,43.0448,43.0677,43.0295,43.0295,8900.0
2015-03-11 13:40:00,56.28,56.29,56.24,56.24,5300.0,43.0295,43.0371,42.9989,42.9989,5300.0
2015-03-11 13:45:00,56.23,56.23,56.07,56.09,13100.0,42.9913,42.9913,42.8689,42.8842,13100.0
2015-03-11 13:50:00,56.1,56.13,56.09,56.12,7700.0,42.8919,42.9148,42.8842,42.9072,7700.0
2015-03-11 13:55:00,56.12,56.18,56.11,56.18,2900.0,42.9072,42.953,42.8995,42.953,2900.0
2015-03-11 14:00:00,56.18,56.23,56.17,56.23,9000.0,42.953,42.9913,42.9454,42.9913,9000.0
2015-03-11 14:05:00,56.23,56.23,56.18,56.2,10000.0,42.9913,42.9913,42.953,42.9683,10000.0
2015-03-11 14:10:00,56.2,56.23,56.2,56.22,5700.0,42.9683,42.9913,42.9683,42.9836,5700.0
2015-03-11 14:15:00,56.24,56.39,56.24,56.33,13000.0,42.9989,43.1136,42.9989,43.0677,13000.0
2015-03-11 14:20:00,56.35,56.37,56.33,56.33,6800.0,43.083,43.0983,43.0677,43.0677,6800.0
2015-03-11 14:25:00,56.34,56.38,56.34,56.34,7600.0,43.0754,43.1059,43.0754,43.0754,7600.0
2015-03-11 14:30:00,56.35,56.35,56.31,56.32,7600.0,43.083,43.083,43.0524,43.0601,7600.0
2015-03-11 14:35:00,56.32,56.33,56.25,56.33,18100.0,43.0601,43.0677,43.0066,43.0677,18100.0
2015-03-11 14:40:00,56.33,56.33,56.22,56.23,17200.0,43.0677,43.0677,42.9836,42.9913,17200.0
2015-03-11 14:45:00,56.23,56.3,56.23,56.29,8000.0,42.9913,43.0448,42.9913,43.0371,8000.0
2015-03-11 14:50:00,56.31,56.32,56.28,56.32,6100.0,43.0524,43.0601,43.0295,43.0601,6100.0
2015-03-11 14:55:00,56.32,56.34,56.32,56.33,9400.0,43.0601,43.0754,43.0601,43.0677,9400.0
2015-03-11 15:00:00,56.32,56.34,56.32,56.34,6300.0,43.0601,43.0754,43.0601,43.0754,6300.0
2015-03-11 15:05:00,56.33,56.34,56.31,56.34,7300.0,43.0677,43.0754,43.0524,43.0754,7300.0
2015-03-11 15:10:00,56.34,56.36,56.32,56.36,7800.0,43.0754,43.0907,43.0601,43.0907,7800.0
2015-03-11 15:15:00,56.34,56.36,56.32,56.35,4500.0,43.0754,43.0907,43.0601,43.083,4500.0
2015-03-11 15:20:00,56.34,56.35,56.32,56.33,11500.0,43.0754,43.083,43.0601,43.0677,11500.0
2015-03-11 15:25:00,56.33,56.33,56.3,56.32,12100.0,43.0677,43.0677,43.0448,43.0601,12100.0
2015-03-11 15:30:00,56.31,56.31,56.25,56.25,15700.0,43.0524,43.0524,43.0066,43.0066,15700.0
2015-03-11 15:35:00,56.25,56.31,56.25,56.3,17700.0,43.0066,43.0524,43.0066,43.0448,17700.0
2015-03-11 15:40:00,56.3,56.31,56.26,56.27,13400.0,43.0448,43.0524,43.0142,43.0218,13400.0
2015-03-11 15:45:00,56.27,56.27,56.17,56.19,30600.0,43.0218,43.0218,42.9454,42.9607,30600.0
2015-03-11 15:50:00,56.18,56.29,56.18,56.28,19000.0,42.953,43.0371,42.953,43.0295,19000.0
2015-03-11 15:55:00,56.3,56.33,56.28,56.31,34000.0,43.0448,43.0677,43.0295,43.0524,34000.0
2015-03-12 09:30:00,56.36,56.59,56.2,56.59,11900.0,43.0907,43.2665,42.9683,43.2665,11900.0
2015-03-12 09:35:00,56.57,56.73,56.52,56.65,8400.0,43.2512,43.3735,43.213,43.3124,8400.0
2015-03-12 09:40:00,56.64,56.79,56.61,56.79,4800.0,43.3047,43.4194,43.2818,43.4194,4800.0
2015-03-12 09:45:00,56.8,56.83,56.72,56.79,12500.0,43.4271,43.45,43.3659,43.4194,12500.0
2015-03-12 09:50:00,56.78,56.9,56.66,56.67,20600.0,43.4118,43.5035,43.32,43.3277,20600.0
2015-03-12 09:55:00,56.66,56.77,56.66,56.7,8800.0,43.32,43.4041,43.32,43.3506,8800.0
2015-03-12 10:00:00,56.73,56.8,56.56,56.57,28300.0,43.3735,43.4271,43.2436,43.2512,28300.0
2015-03-12 10:05:00,56.58,56.63,56.56,56.57,5900.0,43.2589,43.2971,43.2436,43.2512,5900.0
2015-03-12 10:10:00,56.58,56.59,56.53,56.53,5400.0,43.2589,43.2665,43.2206,43.2206,5400.0
2015-03-12 10:15:00,56.54,56.59,56.51,56.58,10200.0,43.2283,43.2665,43.2053,43.2589,10200.0
2015-03-12 10:20:00,56.59,56.72,56.52,56.57,20100.0,43.2665,43.3659,43.213,43.2512,20100.0
2015-03-12 10:25:00,56.56,56.6,56.53,56.56,4000.0,43.2436,43.2742,43.2206,43.2436,4000.0
2015-03-12 10:30:00,56.56,56.58,56.45,56.54,27300.0,43.2436,43.2589,43.1595,43.2283,27300.0
2015-03-12 10:35:00,56.51,56.66,56.5,56.64,2600.0,43.2053,43.32,43.1977,43.3047,2600.0
2015-03-12 10:40:00,56.67,57.38,56.66,57.15,65500.0,43.3277,43.8705,43.32,43.6947,65500.0
2015-03-12 10:45:00,57.14,57.21,57.08,57.16,18000.0,43.687,43.7405,43.6411,43.7023,18000.0
2015-03-12 10:50:00,57.19,57.25,57.18,57.2,8000.0,43.7252,43.7711,43.7176,43.7329,8000.0
2015-03-12 10:55:00,57.2,57.34,57.17,57.24,25000.0,43.7329,43.8399,43.71,43.7635,25000.0
2015-03-12 11:00:00,57.24,57.25,57.12,57.16,4300.0,43.7635,43.7711,43.6717,43.7023,4300.0
2015-03-12 11:05:00,57.15,57.24,57.15,57.24,15700.0,43.6947,43.7635,43.6947,43.7635,15700.0
2015-03-12 11:10:00,57.24,57.27,57.19,57.2,3900.0,43.7635,43.7864,43.7252,43.7329,3900.0
2015-03-12 11:15:00,57.29,57.36,57.26,57.33,5200.0,43.8017,43.8552,43.7788,43.8323,5200.0
2015-03-12 11:20:00,57.33,57.37,57.3,57.32,3300.0,43.8323,43.8629,43.8093,43.8246,3300.0
2015-03-12 11:25:00,57.29,57.33,57.29,57.32,5400.0,43.8017,43.8323,43.8017,43.8246,5400.0
2015-03-12 11:30:00,57.33,57.38,57.32,57.35,17700.0,43.8323,43.8705,43.8246,43.8476,17700.0
2015-03-12 11:35:00,57.34,57.39,57.34,57.38,1600.0,43.8399,43.8782,43.8399,43.8705,1600.0
2015-03-12 11:40:00,57.37,57.39,57.35,57.37,4100.0,43.8629,43.8782,43.8476,43.8629,4100.0
2015-03-12 11:45:00,57.39,57.39,57.27,57.27,7800.0,43.8782,43.8782,43.7864,43.7864,7800.0
2015-03-12 11:50:00,57.29,57.31,57.28,57.28,6500.0,43.8017,43.817,43.7941,43.7941,6500.0
2015-03-12 11:55:00,57.29,57.3,57.26,57.27,3200.0,43.8017,43.8093,43.7788,43.7864,3200.0
2015-03-12 12:00:00,57.26,57.27,57.18,57.22,5400.0,43.7788,43.7864,43.7176,43.7482,5400.0
2015-03-12 12:05:00,57.23,57.23,57.19,57.19,1600.0,43.7558,43.7558,43.7252,43.7252,1600.0
2015-03-12 12:10:00,57.19,57.22,57.19,57.21,1100.0,43.7252,43.7482,43.7252,43.7405,1100.0
2015-03-12 12:15:00,57.22,57.25,57.21,57.23,3400.0,43.7482,43.7711,43.7405,43.7558,3400.0
2015-03-12 12:20:00,57.25,57.25,57.19,57.19,2400.0,43.7711,43.7711,43.7252,43.7252,2400.0
2015-03-12 12:25:00,57.18,57.19,57.15,57.19,1500.0,43.7176,43.7252,43.6947,43.7252,1500.0
2015-03-12 12:30:00,57.18,57.21,57.18,57.21,1600.0,43.7176,43.7405,43.7176,43.7405,1600.0
2015-03-12 12:35:00,57.22,57.23,57.18,57.18,2200.0,43.7482,43.7558,43.7176,43.7176,2200.0
2015-03-12 12:40:00,57.17,57.19,57.16,57.17,1600.0,43.71,43.7252,43.7023,43.71,1600.0
2015-03-12 12:45:00,57.18,57.18,57.14,57.14,1400.0,43.7176,43.7176,43.687,43.687,1400.0
2015-03-12 12:50:00,57.14,57.2,57.14,57.15,2600.0,43.687,43.7329,43.687,43.6947,2600.0
2015-03-12 12:55:00,57.15,57.18,57.13,57.15,3100.0,43.6947,43.7176,43.6794,43.6947,3100.0
2015-03-12 13:00:00,57.13,57.16,57.12,57.13,2000.0,43.6794,43.7023,43.6717,43.6794,2000.0
2015-03-12 13:05:00,57.14,57.2,57.14,57.15,5300.0,43.687,43.7329,43.687,43.6947,5300.0
2015-03-12 13:10:00,57.14,57.14,57.14,57.14,200.0,43.687,43.687,43.687,43.687,200.0
2015-03-12 13:15:00,57.14,57.15,57.13,57.15,2200.0,43.687,43.6947,43.6794,43.6947,2200.0
2015-03-12 13:20:00,57.13,57.13,57.09,57.09,1700.0,43.6794,43.6794,43.6488,43.6488,1700.0
2015-03-12 13:25:00,57.11,57.11,57.09,57.1,6100.0,43.6641,43.6641,43.6488,43.6564,6100.0
2015-03-12 13:30:00,57.1,57.15,57.09,57.12,5700.0,43.6564,43.6947,43.6488,43.6717,5700.0
2015-03-12 13:35:00,57.13,57.19,57.11,57.12,3400.0,43.6794,43.7252,43.6641,43.6717,3400.0
2015-03-12 13:40:00,57.13,57.14,57.11,57.14,800.0,43.6794,43.687,43.6641,43.687,800.0
2015-03-12 13:45:00,57.12,57.12,57.1,57.11,2800.0,43.6717,43.6717,43.6564,43.6641,2800.0
2015-03-12 13:50:00,57.11,57.16,57.11,57.16,4300.0,43.6641,43.7023,43.6641,43.7023,4300.0
2015-03-12 13:55:00,57.16,57.2,57.15,57.2,3400.0,43.7023,43.7329,43.6947,43.7329,3400.0
2015-03-12 14:00:00,57.18,57.2,57.17,57.18,1500.0,43.7176,43.7329,43.71,43.7176,1500.0
2015-03-12 14:05:00,57.19,57.25,57.18,57.22,3600.0,43.7252,43.7711,43.7176,43.7482,3600.0
2015-03-12 14:10:00,57.23,57.24,57.22,57.24,4700.0,43.7558,43.7635,43.7482,43.7635,4700.0
2015-03-12 14:15:00,57.24,57.24,57.21,57.21,4100.0,43.7635,43.7635,43.7405,43.7405,4100.0
2015-03-12 14:20:00,57.22,57.24,57.19,57.22,13600.0,43.7482,43.7635,43.7252,43.7482,13600.0
2015-03-12 14:25:00,57.23,57.24,57.22,57.22,5600.0,43.7558,43.7635,43.7482,43.7482,5600.0
2015-03-12 14:30:00,57.22,57.22,57.19,57.21,4600.0,43.7482,43.7482,43.7252,43.7405,4600.0
2015-03-12 14:35:00,57.21,57.22,57.2,57.2,3600.0,43.7405,43.7482,43.7329,43.7329,3600.0
2015-03-12 14:40:00,57.2,57.2,57.15,57.17,9900.0,43.7329,43.7329,43.6947,43.71,9900.0
2015-03-12 14:45:00,57.18,57.22,57.18,57.2,3600.0,43.7176,43.7482,43.7176,43.7329,3600.0
2015-03-12 14:50:00,57.18,57.23,57.18,57.2,5400.0,43.7176,43.7558,43.7176,43.7329,5400.0
2015-03-12 14:55:00,57.21,57.23,57.19,57.23,2800.0,43.7405,43.7558,43.7252,43.7558,2800.0
2015-03-12 15:00:00,57.2,57.24,57.2,57.22,4000.0,43.7329,43.7635,43.7329,43.7482,4000.0
2015-03-12 15:05:00,57.23,57.24,57.21,57.21,4800.0,43.7558,43.7635,43.7405,43.7405,4800.0
2015-03-12 15:10:00,57.24,57.24,57.21,57.22,3900.0,43.7635,43.7635,43.7405,43.7482,3900.0
2015-03-12 15:15:00,57.23,57.24,57.18,57.22,15000.0,43.7558,43.7635,43.7176,43.7482,15000.0
2015-03-12 15:20:00,57.23,57.25,57.22,57.24,9100.0,43.7558,43.7711,43.7482,43.7635,9100.0
2015-03-12 15:25:00,57.24,57.25,57.22,57.22,10500.0,43.7635,43.7711,43.7482,43.7482,10500.0
2015-03-12 15:30:00,57.23,57.25,57.22,57.23,9500.0,43.7558,43.7711,43.7482,43.7558,9500.0
2015-03-12 15:35:00,57.23,57.24,57.22,57.23,11600.0,43.7558,43.7635,43.7482,43.7558,11600.0
2015-03-12 15:40:00,57.22,57.25,57.22,57.25,11800.0,43.7482,43.7711,43.7482,43.7711,11800.0
2015-03-12 15:45:00,57.25,57.25,57.22,57.24,27100.0,43.7711,43.7711,43.7482,43.7635,27100.0
2015-03-12 15:50:00,57.24,57.24,57.18,57.18,27700.0,43.7635,43.7635,43.7176,43.7176,27700.0
2015-03-12 15:55:00,57.17,57.23,57.17,57.2,30400.0,43.71,43.7558,43.71,43.7329,30400.0
2015-03-13 09:30:00,57.15,57.24,57.06,57.2,10100.0,43.6947,43.7635,43.6259,43.7329,10100.0
2015-03-13 09:35:00,57.12,57.33,57.06,57.28,5800.0,43.6717,43.8323,43.6259,43.7941,5800.0
2015-03-13 09:40:00,57.29,57.39,57.16,57.39,14900.0,43.8017,43.8782,43.7023,43.8782,14900.0
2015-03-13 09:45:00,57.41,57.51,57.39,57.49,12500.0,43.8934,43.9699,43.8782,43.9546,12500.0
2015-03-13 09:50:00,57.45,57.52,57.39,57.45,21000.0,43.924,43.9775,43.8782,43.924,21000.0
2015-03-13 09:55:00,57.45,57.57,57.45,57.57,12800.0,43.924,44.0158,43.924,44.0158,12800.0
2015-03-13 10:00:00,57.53,57.65,57.45,57.59,20900.0,43.9852,44.0769,43.924,44.0311,20900.0
2015-03-13 10:05:00,57.6,57.66,57.58,57.64,12100.0,44.0387,44.0846,44.0234,44.0693,12100.0
2015-03-13 10:10:00,57.65,57.72,57.61,57.72,7300.0,44.0769,44.1305,44.0464,44.1305,7300.0
2015-03-13 10:15:00,57.68,57.7,57.59,57.63,3400.0,44.0999,44.1152,44.0311,44.0617,3400.0
2015-03-13 10:20:00,57.64,57.7,57.58,57.65,3300.0,44.0693,44.1152,44.0234,44.0769,3300.0
2015-03-13 10:25:00,57.67,57.67,57.36,57.5,18600.0,44.0922,44.0922,43.8552,43.9623,18600.0
2015-03-13 10:30:00,57.49,57.49,57.41,57.46,2800.0,43.9546,43.9546,43.8934,43.9317,2800.0
2015-03-13 10:35:00,57.47,57.6,57.47,57.6,8700.0,43.9393,44.0387,43.9393,44.0387,8700.0
2015-03-13 10:40:00,57.51,57.63,57.47,57.47,4400.0,43.9699,44.0617,43.9393,43.9393,4400.0
2015-03-13 10:45:00,57.47,57.61,57.45,57.57,7500.0,43.9393,44.0464,43.924,44.0158,7500.0
2015-03-13 10:50:00,57.55,57.55,57.32,57.32,11400.0,44.0005,44.0005,43.8246,43.8246,11400.0
2015-03-13 10:55:00,57.32,57.32,57.24,57.24,2700.0,43.8246,43.8246,43.7635,43.7635,2700.0
2015-03-13 11:00:00,57.18,57.21,57.13,57.2,22400.0,43.7176,43.7405,43.6794,43.7329,22400.0
2015-03-13 11:05:00,57.19,57.19,57.07,57.16,11000.0,43.7252,43.7252,43.6335,43.7023,11000.0
2015-03-13 11:10:00,57.14,57.17,57.12,57.13,1500.0,43.687,43.71,43.6717,43.6794,1500.0
2015-03-13 11:15:00,57.12,57.12,57.05,57.07,2900.0,43.6717,43.6717,43.6182,43.6335,2900.0
2015-03-13 11:20:00,57.08,57.14,57.08,57.09,1900.0,43.6411,43.687,43.6411,43.6488,1900.0
2015-03-13 11:25:00,57.08,57.11,57.03,57.06,22000.0,43.6411,43.6641,43.6029,43.6259,22000.0
2015-03-13 11:30:00,57.03,57.08,56.98,57.02,15300.0,43.6029,43.6411,43.5647,43.5953,15300.0
2015-03-13 11:35:00,57.03,57.09,57.03,57.05,2400.0,43.6029,43.6488,43.6029,43.6182,2400.0
2015-03-13 11:40:00,57.03,57.08,57.0,57.08,9400.0,43.6029,43.6411,43.58,43.6411,9400.0
2015-03-13 11:45:00,57.07,57.08,56.89,56.89,6300.0,43.6335,43.6411,43.4959,43.4959,6300.0
2015-03-13 11:50:00,56.91,56.93,56.87,56.9,13100.0,43.5112,43.5265,43.4806,43.5035,13100.0
2015-03-13 11:55:00,56.88,56.92,56.85,56.92,5000.0,43.4882,43.5188,43.4653,43.5188,5000.0
2015-03-13 12:00:00,56.9,56.9,56.82,56.84,2400.0,43.5035,43.5035,43.4424,43.4576,2400.0
2015-03-13 12:05:00,56.87,56.92,56.85,56.91,3900.0,43.4806,43.5188,43.4653,43.5112,3900.0
2015-03-13 12:10:00,56.9,56.92,56.8,56.8,4300.0,43.5035,43.5188,43.4271,43.4271,4300.0
2015-03-13 12:15:00,56.81,56.81,56.7,56.76,6000.0,43.4347,43.4347,43.3506,43.3965,6000.0
2015-03-13 12:20:00,56.77,56.79,56.75,56.75,1200.0,43.4041,43.4194,43.3888,43.3888,1200.0
2015-03-13 12:25:00,56.75,56.83,56.75,56.81,5200.0,43.3888,43.45,43.3888,43.4347,5200.0
2015-03-13 12:30:00,56.83,56.95,56.83,56.92,4200.0,43.45,43.5417,43.45,43.5188,4200.0
2015-03-13 12:35:00,56.92,56.99,56.92,56.95,3800.0,43.5188,43.5723,43.5188,43.5417,3800.0
2015-03-13 12:40:00,56.95,57.06,56.94,57.06,3900.0,43.5417,43.6259,43.5341,43.6259,3900.0
2015-03-13 12:45:00,57.05,57.12,56.97,57.06,6300.0,43.6182,43.6717,43.557,43.6259,6300.0
2015-03-13 12:50:00,57.06,57.06,56.95,56.99,2100.0,43.6259,43.6259,43.5417,43.5723,2100.0
2015-03-13 12:55:00,56.98,56.98,56.94,56.95,3600.0,43.5647,43.5647,43.5341,43.5417,3600.0
2015-03-13 13:00:00,56.94,56.94,56.89,56.93,1400.0,43.5341,43.5341,43.4959,43.5265,1400.0
2015-03-13 13:05:00,56.94,56.96,56.92,56.92,2500.0,43.5341,43.5494,43.5188,43.5188,2500.0
2015-03-13 13:10:00,56.92,56.92,56.88,56.91,3000.0,43.5188,43.5188,43.4882,43.5112,3000.0
2015-03-13 13:15:00,56.88,56.88,56.8,56.8,1400.0,43.4882,43.4882,43.4271,43.4271,1400.0
2015-03-13 13:20:00,56.78,56.78,56.75,56.78,2400.0,43.4118,43.4118,43.3888,43.4118,2400.0
2015-03-13 13:25:00,56.77,56.77,56.67,56.68,4900.0,43.4041,43.4041,43.3277,43.3353,4900.0
2015-03-13 13:30:00,56.69,56.73,56.69,56.7,4100.0,43.343,43.3735,43.343,43.3506,4100.0
2015-03-13 13:35:00,56.69,56.71,56.66,56.69,5600.0,43.343,43.3583,43.32,43.343,5600.0
2015-03-13 13:40:00,56.71,56.72,56.66,56.68,3300.0,43.3583,43.3659,43.32,43.3353,3300.0
2015-03-13 13:45:00,56.67,56.68,56.67,56.68,500.0,43.3277,43.3353,43.3277,43.3353,500.0
2015-03-13 13:50:00,56.72,56.73,56.68,56.71,4700.0,43.3659,43.3735,43.3353,43.3583,4700.0
2015-03-13 13:55:00,56.69,56.69,56.63,56.64,5400.0,43.343,43.343,43.2971,43.3047,5400.0
2015-03-13 14:00:00,56.65,56.65,56.58,56.6,3600.0,43.3124,43.3124,43.2589,43.2742,3600.0
2015-03-13 14:05:00,56.61,56.61,56.59,56.59,3300.0,43.2818,43.2818,43.2665,43.2665,3300.0
2015-03-13 14:10:00,56.58,56.58,56.54,56.55,5300.0,43.2589,43.2589,43.2283,43.2359,5300.0
2015-03-13 14:15:00,56.56,56.61,56.55,56.55,4100.0,43.2436,43.2818,43.2359,43.2359,4100.0
2015-03-13 14:20:00,56.55,56.58,56.52,56.57,4500.0,43.2359,43.2589,43.213,43.2512,4500.0
2015-03-13 14:25:00,56.58,56.65,56.57,56.65,2200.0,43.2589,43.3124,43.2512,43.3124,2200.0
2015-03-13 14:30:00,56.65,56.68,56.64,56.68,3900.0,43.3124,43.3353,43.3047,43.3353,3900.0
2015-03-13 14:35:00,56.69,56.71,56.61,56.61,3300.0,43.343,43.3583,43.2818,43.2818,3300.0
2015-03-13 14:40:00,56.59,56.59,56.53,56.56,16200.0,43.2665,43.2665,43.2206,43.2436,16200.0
2015-03-13 14:45:00,56.56,56.7,56.56,56.65,5500.0,43.2436,43.3506,43.2436,43.3124,5500.0
2015-03-13 14:50:00,56.64,56.69,56.61,56.61,3300.0,43.3047,43.343,43.2818,43.2818,3300.0
2015-03-13 14:55:00,56.58,56.73,56.58,56.73,2800.0,43.2589,43.3735,43.2589,43.3735,2800.0
2015-03-13 15:00:00,56.76,56.79,56.67,56.71,8100.0,43.3965,43.4194,43.3277,43.3583,8100.0
2015-03-13 15:05:00,56.71,56.71,56.65,56.65,5800.0,43.3583,43.3583,43.3124,43.3124,5800.0
2015-03-13 15:10:00,56.66,56.7,56.64,56.69,6800.0,43.32,43.3506,43.3047,43.343,6800.0
2015-03-13 15:15:00,56.68,56.71,56.64,56.68,9400.0,43.3353,43.3583,43.3047,43.3353,9400.0
2015-03-13 15:20:00,56.66,56.68,56.63,56.68,6500.0,43.32,43.3353,43.2971,43.3353,6500.0
2015-03-13 15:25:00,56.67,56.7,56.63,56.69,8500.0,43.3277,43.3506,43.2971,43.343,8500.0
2015-03-13 15:30:00,56.7,56.7,56.65,56.65,5900.0,43.3506,43.3506,43.3124,43.3124,5900.0
2015-03-13 15:35:00,56.67,56.7,56.66,56.69,12700.0,43.3277,43.3506,43.32,43.343,12700.0
2015-03-13 15:40:00,56.7,56.83,56.7,56.76,14100.0,43.3506,43.45,43.3506,43.3965,14100.0
2015-03-13 15:45:00,56.72,56.8,56.69,56.76,21000.0,43.3659,43.4271,43.343,43.3965,21000.0
2015-03-13 15:50:00,56.79,56.92,56.77,56.91,24400.0,43.4194,43.5188,43.4041,43.5112,24400.0
2015-03-13 15:55:00,56.91,56.94,56.82,56.87,53500.0,43.5112,43.5341,43.4424,43.4806,53500.0
2015-03-16 09:30:00,57.07,57.21,56.99,57.11,9300.0,43.6335,43.7405,43.5723,43.6641,9300.0
2015-03-16 09:35:00,57.23,57.45,57.02,57.02,5300.0,43.7558,43.924,43.5953,43.5953,5300.0
2015-03-16 09:40:00,57.03,57.12,56.97,56.99,9000.0,43.6029,43.6717,43.557,43.5723,9000.0
2015-03-16 09:45:00,56.95,56.99,56.92,56.97,3400.0,43.5417,43.5723,43.5188,43.557,3400.0
2015-03-16 09:50:00,56.98,57.14,56.93,56.96,7400.0,43.5647,43.687,43.5265,43.5494,7400.0
2015-03-16 09:55:00,56.98,57.0,56.88,56.97,3800.0,43.5647,43.58,43.4882,43.557,3800.0
2015-03-16 10:00:00,56.99,57.0,56.92,56.94,20200.0,43.5723,43.58,43.5188,43.5341,20200.0
2015-03-16 10:05:00,56.94,56.97,56.91,56.97,2500.0,43.5341,43.557,43.5112,43.557,2500.0
2015-03-16 10:10:00,56.99,57.24,56.99,57.14,8700.0,43.5723,43.7635,43.5723,43.687,8700.0
2015-03-16 10:15:00,57.14,57.33,57.13,57.28,7500.0,43.687,43.8323,43.6794,43.7941,7500.0
2015-03-16 10:20:00,57.29,57.34,57.21,57.32,8800.0,43.8017,43.8399,43.7405,43.8246,8800.0
2015-03-16 10:25:00,57.32,57.32,57.18,57.18,6400.0,43.8246,43.8246,43.7176,43.7176,6400.0
2015-03-16 10:30:00,57.18,57.2,57.11,57.12,7500.0,43.7176,43.7329,43.6641,43.6717,7500.0
2015-03-16 10:35:00,57.11,57.17,57.06,57.06,3000.0,43.6641,43.71,43.6259,43.6259,3000.0
2015-03-16 10:40:00,57.08,57.08,57.01,57.01,1100.0,43.6411,43.6411,43.5876,43.5876,1100.0
2015-03-16 10:45:00,57.0,57.01,56.95,56.99,2600.0,43.58,43.5876,43.5417,43.5723,2600.0
2015-03-16 10:50:00,56.94,56.97,56.87,56.91,4000.0,43.5341,43.557,43.4806,43.5112,4000.0
2015-03-16 10:55:00,56.91,57.1,56.91,57.03,4200.0,43.5112,43.6564,43.5112,43.6029,4200.0
2015-03-16 11:00:00,57.06,57.08,56.97,57.03,7200.0,43.6259,43.6411,43.557,43.6029,7200.0
2015-03-16 11:05:00,57.07,57.1,57.01,57.05,4100.0,43.6335,43.6564,43.5876,43.6182,4100.0
2015-03-16 11:10:00,57.07,57.13,57.02,57.02,4600.0,43.6335,43.6794,43.5953,43.5953,4600.0
2015-03-16 11:15:00,57.03,57.06,56.97,57.05,5200.0,43.6029,43.6259,43.557,43.6182,5200.0
2015-03-16 11:20:00,57.04,57.15,57.02,57.09,15800.0,43.6106,43.6947,43.5953,43.6488,15800.0
2015-03-16 11:25:00,57.09,57.15,57.08,57.09,2800.0,43.6488,43.6947,43.6411,43.6488,2800.0
2015-03-16 11:30:00,57.11,57.11,57.04,57.04,600.0,43.6641,43.6641,43.6106,43.6106,600.0
2015-03-16 11:35:00,57.06,57.14,57.03,57.04,4300.0,43.6259,43.687,43.6029,43.6106,4300.0
2015-03-16 11:40:00,57.04,57.05,56.85,56.88,7500.0,43.6106,43.6182,43.4653,43.4882,7500.0
2015-03-16 11:45:00,56.92,56.95,56.89,56.93,2200.0,43.5188,43.5417,43.4959,43.5265,2200.0
2015-03-16 11:50:00,56.95,56.95,56.9,56.94,1900.0,43.5417,43.5417,43.5035,43.5341,1900.0
2015-03-16 11:55:00,56.9,56.95,56.88,56.93,2100.0,43.5035,43.5417,43.4882,43.5265,2100.0
2015-03-16 12:00:00,56.92,56.92,56.88,56.9,2200.0,43.5188,43.5188,43.4882,43.5035,2200.0
2015-03-16 12:05:00,56.9,56.9,56.87,56.89,3300.0,43.5035,43.5035,43.4806,43.4959,3300.0
2015-03-16 12:10:00,56.89,56.89,56.83,56.84,4400.0,43.4959,43.4959,43.45,43.4576,4400.0
2015-03-16 12:15:00,56.85,56.86,56.78,56.79,5000.0,43.4653,43.4729,43.4118,43.4194,5000.0
2015-03-16 12:20:00,56.78,56.81,56.78,56.81,1100.0,43.4118,43.4347,43.4118,43.4347,1100.0
2015-03-16 12:25:00,56.82,56.86,56.81,56.83,4000.0,43.4424,43.4729,43.4347,43.45,4000.0
2015-03-16 12:30:00,56.81,56.85,56.81,56.85,2100.0,43.4347,43.4653,43.4347,43.4653,2100.0
2015-03-16 12:35:00,56.85,56.85,56.8,56.8,3700.0,43.4653,43.4653,43.4271,43.4271,3700.0
2015-03-16 12:40:00,56.8,56.81,56.75,56.77,3800.0,43.4271,43.4347,43.3888,43.4041,3800.0
2015-03-16 12:45:00,56.75,56.86,56.75,56.83,2100.0,43.3888,43.4729,43.3888,43.45,2100.0
2015-03-16 12:50:00,56.82,56.85,56.82,56.82,1400.0,43.4424,43.4653,43.4424,43.4424,1400.0
2015-03-16 12:55:00,56.87,56.87,56.82,56.82,900.0,43.4806,43.4806,43.4424,43.4424,900.0
2015-03-16 13:00:00,56.81,56.81,56.75,56.81,7900.0,43.4347,43.4347,43.3888,43.4347,7900.0
2015-03-16 13:05:00,56.81,56.81,56.78,56.81,2000.0,43.4347,43.4347,43.4118,43.4347,2000.0
2015-03-16 13:10:00,56.83,56.85,56.82,56.83,1200.0,43.45,43.4653,43.4424,43.45,1200.0
2015-03-16 13:15:00,56.8,56.8,56.77,56.79,1000.0,43.4271,43.4271,43.4041,43.4194,1000.0
2015-03-16 13:20:00,56.79,56.87,56.79,56.83,3300.0,43.4194,43.4806,43.4194,43.45,3300.0
2015-03-16 13:25:00,56.82,56.82,56.79,56.81,1800.0,43.4424,43.4424,43.4194,43.4347,1800.0
2015-03-16 13:30:00,56.8,56.81,56.78,56.78,1400.0,43.4271,43.4347,43.4118,43.4118,1400.0
2015-03-16 13:35:00,56.79,56.79,56.75,56.77,5500.0,43.4194,43.4194,43.3888,43.4041,5500.0
2015-03-16 13:40:00,56.77,56.84,56.76,56.84,2600.0,43.4041,43.4576,43.3965,43.4576,2600.0
2015-03-16 13:45:00,56.84,56.86,56.82,56.86,2000.0,43.4576,43.4729,43.4424,43.4729,2000.0
2015-03-16 13:50:00,56.88,56.88,56.81,56.82,800.0,43.4882,43.4882,43.4347,43.4424,800.0
2015-03-16 13:55:00,56.84,56.86,56.82,56.85,1400.0,43.4576,43.4729,43.4424,43.4653,1400.0
2015-03-16 14:00:00,56.83,56.84,56.83,56.84,2100.0,43.45,43.4576,43.45,43.4576,2100.0
2015-03-16 14:05:00,56.82,56.82,56.78,56.79,1100.0,43.4424,43.4424,43.4118,43.4194,1100.0
2015-03-16 14:10:00,56.79,56.8,56.74,56.75,38900.0,43.4194,43.4271,43.3812,43.3888,38900.0
2015-03-16 14:15:00,56.75,56.76,56.72,56.73,7300.0,43.3888,43.3965,43.3659,43.3735,7300.0
2015-03-16 14:20:00,56.73,56.76,56.72,56.76,4400.0,43.3735,43.3965,43.3659,43.3965,4400.0
2015-03-16 14:25:00,56.75,56.76,56.73,56.76,1600.0,43.3888,43.3965,43.3735,43.3965,1600.0
2015-03-16 14:30:00,56.75,56.75,56.72,56.75,5100.0,43.3888,43.3888,43.3659,43.3888,5100.0
2015-03-16 14:35:00,56.75,56.75,56.72,56.74,1700.0,43.3888,43.3888,43.3659,43.3812,1700.0
2015-03-16 14:40:00,56.75,56.76,56.74,56.75,3500.0,43.3888,43.3965,43.3812,43.3888,3500.0
2015-03-16 14:45:00,56.75,56.77,56.74,56.77,15600.0,43.3888,43.4041,43.3812,43.4041,15600.0
2015-03-16 14:50:00,56.76,56.79,56.75,56.75,3700.0,43.3965,43.4194,43.3888,43.3888,3700.0
2015-03-16 14:55:00,56.77,56.79,56.75,56.75,3300.0,43.4041,43.4194,43.3888,43.3888,3300.0
2015-03-16 15:00:00,56.76,56.78,56.75,56.77,6000.0,43.3965,43.4118,43.3888,43.4041,6000.0
2015-03-16 15:05:00,56.76,56.77,56.74,56.76,4000.0,43.3965,43.4041,43.3812,43.3965,4000.0
2015-03-16 15:10:00,56.75,56.76,56.73,56.73,5700.0,43.3888,43.3965,43.3735,43.3735,5700.0
2015-03-16 15:15:00,56.74,56.74,56.68,56.69,13700.0,43.3812,43.3812,43.3353,43.343,13700.0
2015-03-16 15:20:00,56.69,56.7,56.67,56.69,7700.0,43.343,43.3506,43.3277,43.343,7700.0
2015-03-16 15:25:00,56.68,56.69,56.66,56.67,6300.0,43.3353,43.343,43.32,43.3277,6300.0
2015-03-16 15:30:00,56.69,56.71,56.68,56.69,11800.0,43.343,43.3583,43.3353,43.343,11800.0
2015-03-16 15:35:00,56.69,56.7,56.67,56.67,11200.0,43.343,43.3506,43.3277,43.3277,11200.0
2015-03-16 15:40:00,56.68,56.73,56.67,56.73,9200.0,43.3353,43.3735,43.3277,43.3735,9200.0
2015-03-16 15:45:00,56.72,56.8,56.72,56.8,30100.0,43.3659,43.4271,43.3659,43.4271,30100.0
2015-03-16 15:50:00,56.8,56.82,56.74,56.75,32100.0,43.4271,43.4424,43.3812,43.3888,32100.0
2015-03-16 15:55:00,56.76,56.84,56.73,56.79,50300.0,43.3965,43.4576,43.3735,43.4194,50300.0
2015-03-17 09:30:00,56.88,57.09,56.88,57.09,17800.0,43.4882,43.6488,43.4882,43.6488,17800.0
2015-03-17 09:35:00,57.07,57.19,56.89,57.01,11700.0,43.6335,43.7252,43.4959,43.5876,11700.0
2015-03-17 09:40:00,56.98,57.08,56.9,57.08,8700.0,43.5647,43.6411,43.5035,43.6411,8700.0
2015-03-17 09:45:00,57.05,57.15,57.0,57.01,8100.0,43.6182,43.6947,43.58,43.5876,8100.0
2015-03-17 09:50:00,56.99,57.26,56.99,57.18,8200.0,43.5723,43.7788,43.5723,43.7176,8200.0
2015-03-17 09:55:00,57.17,57.18,57.13,57.16,1700.0,43.71,43.7176,43.6794,43.7023,1700.0
2015-03-17 10:00:00,57.14,57.29,57.14,57.28,10300.0,43.687,43.8017,43.687,43.7941,10300.0
2015-03-17 10:05:00,57.3,57.43,57.29,57.34,9000.0,43.8093,43.9087,43.8017,43.8399,9000.0
2015-03-17 10:10:00,57.33,57.45,57.29,57.3,11800.0,43.8323,43.924,43.8017,43.8093,11800.0
2015-03-17 10:15:00,57.32,57.44,57.32,57.41,6800.0,43.8246,43.9164,43.8246,43.8934,6800.0
2015-03-17 10:20:00,57.42,57.53,57.41,57.53,13700.0,43.9011,43.9852,43.8934,43.9852,13700.0
2015-03-17 10:25:00,57.5,57.51,57.38,57.43,8000.0,43.9623,43.9699,43.8705,43.9087,8000.0
2015-03-17 10:30:00,57.44,57.45,57.33,57.34,4700.0,43.9164,43.924,43.8323,43.8399,4700.0
2015-03-17 10:35:00,57.32,57.45,57.28,57.45,5100.0,43.8246,43.924,43.7941,43.924,5100.0
2015-03-17 10:40:00,57.48,57.53,57.42,57.45,4000.0,43.947,43.9852,43.9011,43.924,4000.0
2015-03-17 10:45:00,57.47,57.52,57.44,57.5,7300.0,43.9393,43.9775,43.9164,43.9623,7300.0
2015-03-17 10:50:00,57.49,57.54,57.48,57.48,3500.0,43.9546,43.9928,43.947,43.947,3500.0
2015-03-17 10:55:00,57.51,57.54,57.43,57.47,11500.0,43.9699,43.9928,43.9087,43.9393,11500.0
2015-03-17 11:00:00,57.47,57.49,57.44,57.47,10600.0,43.9393,43.9546,43.9164,43.9393,10600.0
2015-03-17 11:05:00,57.46,57.5,57.43,57.49,4700.0,43.9317,43.9623,43.9087,43.9546,4700.0
2015-03-17 11:10:00,57.52,57.54,57.49,57.51,6600.0,43.9775,43.9928,43.9546,43.9699,6600.0
2015-03-17 11:15:00,57.52,57.52,57.42,57.42,10800.0,43.9775,43.9775,43.9011,43.9011,10800.0
2015-03-17 11:20:00,57.41,57.46,57.33,57.46,7700.0,43.8934,43.9317,43.8323,43.9317,7700.0
2015-03-17 11:25:00,57.45,57.48,57.42,57.46,5000.0,43.924,43.947,43.9011,43.9317,5000.0
2015-03-17 11:30:00,57.45,57.48,57.42,57.42,5100.0,43.924,43.947,43.9011,43.9011,5100.0
2015-03-17 11:35:00,57.44,57.46,57.27,57.27,11400.0,43.9164,43.9317,43.7864,43.7864,11400.0
2015-03-17 11:40:00,57.29,57.33,57.26,57.27,6100.0,43.8017,43.8323,43.7788,43.7864,6100.0
2015-03-17 11:45:00,57.26,57.37,57.24,57.32,4500.0,43.7788,43.8629,43.7635,43.8246,4500.0
2015-03-17 11:50:00,57.29,57.35,57.27,57.35,2500.0,43.8017,43.8476,43.7864,43.8476,2500.0
2015-03-17 11:55:00,57.35,57.35,57.32,57.35,3900.0,43.8476,43.8476,43.8246,43.8476,3900.0
2015-03-17 12:00:00,57.37,57.42,57.36,57.4,3400.0,43.8629,43.9011,43.8552,43.8858,3400.0
2015-03-17 12:05:00,57.38,57.4,57.36,57.4,6900.0,43.8705,43.8858,43.8552,43.8858,6900.0
2015-03-17 12:10:00,57.41,57.46,57.41,57.46,6400.0,43.8934,43.9317,43.8934,43.9317,6400.0
2015-03-17 12:15:00,57.45,57.46,57.42,57.42,3900.0,43.924,43.9317,43.9011,43.9011,3900.0
2015-03-17 12:20:00,57.41,57.44,57.37,57.39,3800.0,43.8934,43.9164,43.8629,43.8782,3800.0
2015-03-17 12:25:00,57.38,57.45,57.37,57.45,4700.0,43.8705,43.924,43.8629,43.924,4700.0
2015-03-17 12:30:00,57.44,57.48,57.4,57.45,11200.0,43.9164,43.947,43.8858,43.924,11200.0
2015-03-17 12:35:00,57.45,57.48,57.42,57.47,6200.0,43.924,43.947,43.9011,43.9393,6200.0
2015-03-17 12:40:00,57.48,57.49,57.46,57.49,9000.0,43.947,43.9546,43.9317,43.9546,9000.0
2015-03-17 12:45:00,57.48,57.55,57.47,57.52,24800.0,43.947,44.0005,43.9393,43.9775,24800.0
2015-03-17 12:50:00,57.51,57.53,57.49,57.49,4000.0,43.9699,43.9852,43.9546,43.9546,4000.0
2015-03-17 12:55:00,57.48,57.5,57.44,57.47,5800.0,43.947,43.9623,43.9164,43.9393,5800.0
2015-03-17 13:00:00,57.48,57.48,57.45,57.47,4500.0,43.947,43.947,43.924,43.9393,4500.0
2015-03-17 13:05:00,57.47,57.49,57.45,57.45,7600.0,43.9393,43.9546,43.924,43.924,7600.0
2015-03-17 13:10:00,57.44,57.45,57.42,57.43,4100.0,43.9164,43.924,43.9011,43.9087,4100.0
2015-03-17 13:15:00,57.44,57.55,57.43,57.53,9800.0,43.9164,44.0005,43.9087,43.9852,9800.0
2015-03-17 13:20:00,57.52,57.55,57.52,57.53,2200.0,43.9775,44.0005,43.9775,43.9852,2200.0
2015-03-17 13:25:00,57.53,57.58,57.52,57.57,7500.0,43.9852,44.0234,43.9775,44.0158,7500.0
2015-03-17 13:30:00,57.57,57.6,57.57,57.6,7500.0,44.0158,44.0387,44.0158,44.0387,7500.0
2015-03-17 13:35:00,57.57,57.6,57.55,57.59,9600.0,44.0158,44.0387,44.0005,44.0311,9600.0
2015-03-17 13:40:00,57.59,57.59,57.56,57.58,12100.0,44.0311,44.0311,44.0081,44.0234,12100.0
2015-03-17 13:45:00,57.58,57.58,57.54,57.56,10700.0,44.0234,44.0234,43.9928,44.0081,10700.0
2015-03-17 13:50:00,57.56,57.6,57.54,57.55,11700.0,44.0081,44.0387,43.9928,44.0005,11700.0
2015-03-17 13:55:00,57.54,57.6,57.52,57.57,21100.0,43.9928,44.0387,43.9775,44.0158,21100.0
2015-03-17 14:00:00,57.58,57.61,57.54,57.59,8200.0,44.0234,44.0464,43.9928,44.0311,8200.0
2015-03-17 14:05:00,57.59,57.62,57.54,57.61,7100.0,44.0311,44.054,43.9928,44.0464,7100.0
2015-03-17 14:10:00,57.61,57.64,57.61,57.63,5800.0,44.0464,44.0693,44.0464,44.0617,5800.0
2015-03-17 14:15:00,57.62,57.63,57.6,57.6,2100.0,44.054,44.0617,44.0387,44.0387,2100.0
2015-03-17 14:20:00,57.61,57.61,57.54,57.56,6700.0,44.0464,44.0464,43.9928,44.0081,6700.0
2015-03-17 14:25:00,57.56,57.6,57.53,57.53,6500.0,44.0081,44.0387,43.9852,43.9852,6500.0
2015-03-17 14:30:00,57.54,57.57,57.5,57.51,6800.0,43.9928,44.0158,43.9623,43.9699,6800.0
2015-03-17 14:35:00,57.52,57.54,57.48,57.54,12100.0,43.9775,43.9928,43.947,43.9928,12100.0
2015-03-17 14:40:00,57.53,57.54,57.48,57.5,5200.0,43.9852,43.9928,43.947,43.9623,5200.0
2015-03-17 14:45:00,57.5,57.57,57.49,57.57,6100.0,43.9623,44.0158,43.9546,44.0158,6100.0
2015-03-17 14:50:00,57.56,57.61,57.54,57.61,6800.0,44.0081,44.0464,43.9928,44.0464,6800.0
2015-03-17 14:55:00,57.59,57.62,57.59,57.62,9600.0,44.0311,44.054,44.0311,44.054,9600.0
2015-03-17 15:00:00,57.61,57.68,57.59,57.68,10500.0,44.0464,44.0999,44.0311,44.0999,10500.0
2015-03-17 15:05:00,57.67,57.67,57.64,57.66,4600.0,44.0922,44.0922,44.0693,44.0846,4600.0
2015-03-17 15:10:00,57.66,57.7,57.63,57.7,9500.0,44.0846,44.1152,44.0617,44.1152,9500.0
2015-03-17 15:15:00,57.7,57.71,57.67,57.71,9300.0,44.1152,44.1228,44.0922,44.1228,9300.0
2015-03-17 15:20:00,57.71,57.74,57.69,57.72,13400.0,44.1228,44.1458,44.1075,44.1305,13400.0
2015-03-17 15:25:00,57.72,57.74,57.7,57.74,13400.0,44.1305,44.1458,44.1152,44.1458,13400.0
2015-03-17 15:30:00,57.73,57.77,57.72,57.77,10100.0,44.1381,44.1687,44.1305,44.1687,10100.0
2015-03-17 15:35:00,57.77,57.79,57.74,57.79,15900.0,44.1687,44.184,44.1458,44.184,15900.0
2015-03-17 15:40:00,57.79,57.79,57.74,57.78,35000.0,44.184,44.184,44.1458,44.1763,35000.0
2015-03-17 15:45:00,57.78,57.86,57.76,57.84,46700.0,44.1763,44.2375,44.161,44.2222,46700.0
2015-03-17 15:50:00,57.83,57.85,57.79,57.79,44500.0,44.2146,44.2299,44.184,44.184,44500.0
2015-03-17 15:55:00,57.79,57.82,57.65,57.77,63100.0,44.184,44.2069,44.0769,44.1687,63100.0
2015-03-18 09:30:00,57.46,57.46,57.15,57.22,18500.0,43.9317,43.9317,43.6947,43.7482,18500.0
2015-03-18 09:35:00,57.18,57.23,56.87,56.87,9000.0,43.7176,43.7558,43.4806,43.4806,9000.0
2015-03-18 09:40:00,56.89,56.96,56.85,56.96,2500.0,43.4959,43.5494,43.4653,43.5494,2500.0
2015-03-18 09:45:00,56.92,56.93,56.84,56.84,900.0,43.5188,43.5265,43.4576,43.4576,900.0
2015-03-18 09:50:00,56.85,56.92,56.81,56.88,7700.0,43.4653,43.5188,43.4347,43.4882,7700.0
2015-03-18 09:55:00,56.88,56.91,56.83,56.9,6300.0,43.4882,43.5112,43.45,43.5035,6300.0
2015-03-18 10:00:00,56.83,56.92,56.83,56.89,4400.0,43.45,43.5188,43.45,43.4959,4400.0
2015-03-18 10:05:00,56.92,56.92,56.85,56.89,6200.0,43.5188,43.5188,43.4653,43.4959,6200.0
2015-03-18 10:10:00,56.91,57.01,56.88,57.01,3900.0,43.5112,43.5876,43.4882,43.5876,3900.0
2015-03-18 10:15:00,57.02,57.03,56.98,57.03,6700.0,43.5953,43.6029,43.5647,43.6029,6700.0
2015-03-18 10:20:00,57.03,57.03,56.85,56.88,7700.0,43.6029,43.6029,43.4653,43.4882,7700.0
2015-03-18 10:25:00,56.88,57.03,56.88,56.9,5300.0,43.4882,43.6029,43.4882,43.5035,5300.0
2015-03-18 10:30:00,56.87,56.89,56.8,56.85,4500.0,43.4806,43.4959,43.4271,43.4653,4500.0
2015-03-18 10:35:00,56.85,56.94,56.85,56.93,1300.0,43.4653,43.5341,43.4653,43.5265,1300.0
2015-03-18 10:40:00,56.91,56.99,56.89,56.99,5200.0,43.5112,43.5723,43.4959,43.5723,5200.0
2015-03-18 10:45:00,57.0,57.02,56.99,57.0,4100.0,43.58,43.5953,43.5723,43.58,4100.0
2015-03-18 10:50:00,57.0,57.0,56.88,56.9,7100.0,43.58,43.58,43.4882,43.5035,7100.0
2015-03-18 10:55:00,56.91,56.91,56.78,56.82,8800.0,43.5112,43.5112,43.4118,43.4424,8800.0
2015-03-18 11:00:00,56.82,56.86,56.79,56.82,6000.0,43.4424,43.4729,43.4194,43.4424,6000.0
2015-03-18 11:05:00,56.85,56.88,56.76,56.88,10300.0,43.4653,43.4882,43.3965,43.4882,10300.0
2015-03-18 11:10:00,56.9,57.03,56.88,56.98,10100.0,43.5035,43.6029,43.4882,43.5647,10100.0
2015-03-18 11:15:00,56.97,56.98,56.94,56.96,2700.0,43.557,43.5647,43.5341,43.5494,2700.0
2015-03-18 11:20:00,56.95,56.96,56.88,56.88,4600.0,43.5417,43.5494,43.4882,43.4882,4600.0
2015-03-18 11:25:00,56.85,56.92,56.84,56.89,4900.0,43.4653,43.5188,43.4576,43.4959,4900.0
2015-03-18 11:30:00,56.89,56.9,56.83,56.9,2600.0,43.4959,43.5035,43.45,43.5035,2600.0
2015-03-18 11:35:00,56.91,56.96,56.91,56.92,4300.0,43.5112,43.5494,43.5112,43.5188,4300.0
2015-03-18 11:40:00,56.93,56.93,56.84,56.85,3200.0,43.5265,43.5265,43.4576,43.4653,3200.0
2015-03-18 11:45:00,56.85,56.85,56.7,56.72,11500.0,43.4653,43.4653,43.3506,43.3659,11500.0
2015-03-18 11:50:00,56.73,56.82,56.71,56.82,5100.0,43.3735,43.4424,43.3583,43.4424,5100.0
2015-03-18 11:55:00,56.83,56.92,56.82,56.89,6800.0,43.45,43.5188,43.4424,43.4959,6800.0
2015-03-18 12:00:00,56.89,56.89,56.83,56.85,4300.0,43.4959,43.4959,43.45,43.4653,4300.0
2015-03-18 12:05:00,56.87,56.87,56.78,56.8,2800.0,43.4806,43.4806,43.4118,43.4271,2800.0
2015-03-18 12:10:00,56.8,56.87,56.78,56.86,5200.0,43.4271,43.4806,43.4118,43.4729,5200.0
2015-03-18 12:15:00,56.86,56.93,56.86,56.89,5500.0,43.4729,43.5265,43.4729,43.4959,5500.0
2015-03-18 12:20:00,56.85,56.85,56.78,56.78,3000.0,43.4653,43.4653,43.4118,43.4118,3000.0
2015-03-18 12:25:00,56.81,56.86,56.81,56.86,2000.0,43.4347,43.4729,43.4347,43.4729,2000.0
2015-03-18 12:30:00,56.88,56.92,56.87,56.92,2800.0,43.4882,43.5188,43.4806,43.5188,2800.0
2015-03-18 12:35:00,56.93,56.98,56.92,56.98,1800.0,43.5265,43.5647,43.5188,43.5647,1800.0
2015-03-18 12:40:00,56.98,56.98,56.91,56.91,3500.0,43.5647,43.5647,43.5112,43.5112,3500.0
2015-03-18 12:45:00,56.91,56.91,56.85,56.86,4800.0,43.5112,43.5112,43.4653,43.4729,4800.0
2015-03-18 12:50:00,56.85,56.85,56.8,56.8,1200.0,43.4653,43.4653,43.4271,43.4271,1200.0
2015-03-18 12:55:00,56.81,56.83,56.77,56.77,4200.0,43.4347,43.45,43.4041,43.4041,4200.0
2015-03-18 13:00:00,56.79,56.84,56.79,56.84,500.0,43.4194,43.4576,43.4194,43.4576,500.0
2015-03-18 13:05:00,56.85,56.85,56.72,56.81,7500.0,43.4653,43.4653,43.3659,43.4347,7500.0
2015-03-18 13:10:00,56.8,56.81,56.74,56.74,4900.0,43.4271,43.4347,43.3812,43.3812,4900.0
2015-03-18 13:15:00,56.73,56.74,56.7,56.73,4500.0,43.3735,43.3812,43.3506,43.3735,4500.0
2015-03-18 13:20:00,56.71,56.74,56.71,56.71,2800.0,43.3583,43.3812,43.3583,43.3583,2800.0
2015-03-18 13:25:00,56.74,56.74,56.7,56.72,3300.0,43.3812,43.3812,43.3506,43.3659,3300.0
2015-03-18 13:30:00,56.72,56.81,56.72,56.74,6100.0,43.3659,43.4347,43.3659,43.3812,6100.0
2015-03-18 13:35:00,56.72,56.72,56.68,56.71,4000.0,43.3659,43.3659,43.3353,43.3583,4000.0
2015-03-18 13:40:00,56.7,56.73,56.7,56.72,1400.0,43.3506,43.3735,43.3506,43.3659,1400.0
2015-03-18 13:45:00,56.73,56.74,56.68,56.7,3700.0,43.3735,43.3812,43.3353,43.3506,3700.0
2015-03-18 13:50:00,56.73,56.75,56.71,56.73,5100.0,43.3735,43.3888,43.3583,43.3735,5100.0
2015-03-18 13:55:00,56.72,56.77,56.67,56.67,8600.0,43.3659,43.4041,43.3277,43.3277,8600.0
2015-03-18 14:00:00,56.71,57.11,56.69,57.02,13200.0,43.3583,43.6641,43.343,43.5953,13200.0
2015-03-18 14:05:00,57.03,57.25,57.03,57.24,10600.0,43.6029,43.7711,43.6029,43.7635,10600.0
2015-03-18 14:10:00,57.21,57.42,57.18,57.39,7900.0,43.7405,43.9011,43.7176,43.8782,7900.0
2015-03-18 14:15:00,57.37,57.53,57.36,57.48,11200.0,43.8629,43.9852,43.8552,43.947,11200.0
2015-03-18 14:20:00,57.45,57.46,57.28,57.3,6100.0,43.924,43.9317,43.7941,43.8093,6100.0
2015-03-18 14:25:00,57.32,57.34,57.25,57.28,4100.0,43.8246,43.8399,43.7711,43.7941,4100.0
2015-03-18 14:30:00,57.34,57.38,57.3,57.34,5400.0,43.8399,43.8705,43.8093,43.8399,5400.0
2015-03-18 14:35:00,57.36,57.44,57.33,57.33,6300.0,43.8552,43.9164,43.8323,43.8323,6300.0
2015-03-18 14:40:00,57.33,57.46,57.33,57.43,7100.0,43.8323,43.9317,43.8323,43.9087,7100.0
2015-03-18 14:45:00,57.43,57.44,57.36,57.43,4400.0,43.9087,43.9164,43.8552,43.9087,4400.0
2015-03-18 14:50:00,57.4,57.46,57.37,57.42,4800.0,43.8858,43.9317,43.8629,43.9011,4800.0
2015-03-18 14:55:00,57.45,57.49,57.39,57.39,6300.0,43.924,43.9546,43.8782,43.8782,6300.0
2015-03-18 15:00:00,57.4,57.52,57.33,57.51,7900.0,43.8858,43.9775,43.8323,43.9699,7900.0
2015-03-18 15:05:00,57.5,57.52,57.46,57.51,6600.0,43.9623,43.9775,43.9317,43.9699,6600.0
2015-03-18 15:10:00,57.51,57.53,57.49,57.52,7200.0,43.9699,43.9852,43.9546,43.9775,7200.0
2015-03-18 15:15:00,57.5,57.55,57.49,57.52,7500.0,43.9623,44.0005,43.9546,43.9775,7500.0
2015-03-18 15:20:00,57.51,57.55,57.5,57.55,9000.0,43.9699,44.0005,43.9623,44.0005,9000.0
2015-03-18 15:25:00,57.5,57.51,57.45,57.48,6200.0,43.9623,43.9699,43.924,43.947,6200.0
2015-03-18 15:30:00,57.47,57.48,57.43,57.46,6900.0,43.9393,43.947,43.9087,43.9317,6900.0
2015-03-18 15:35:00,57.48,57.48,57.37,57.44,9000.0,43.947,43.947,43.8629,43.9164,9000.0
2015-03-18 15:40:00,57.42,57.45,57.39,57.43,7800.0,43.9011,43.924,43.8782,43.9087,7800.0
2015-03-18 15:45:00,57.43,57.44,57.34,57.35,21100.0,43.9087,43.9164,43.8399,43.8476,21100.0
2015-03-18 15:50:00,57.34,57.36,57.29,57.36,18900.0,43.8399,43.8552,43.8017,43.8552,18900.0
2015-03-18 15:55:00,57.35,57.42,57.33,57.37,28400.0,43.8476,43.9011,43.8323,43.8629,28400.0
2015-03-19 09:30:00,57.22,57.36,57.1,57.1,14700.0,43.7482,43.8552,43.6564,43.6564,14700.0
2015-03-19 09:35:00,57.12,57.25,57.04,57.2,6000.0,43.6717,43.7711,43.6106,43.7329,6000.0
2015-03-19 09:40:00,57.15,57.27,57.11,57.27,4400.0,43.6947,43.7864,43.6641,43.7864,4400.0
2015-03-19 09:45:00,57.3,57.3,57.19,57.19,1100.0,43.8093,43.8093,43.7252,43.7252,1100.0
2015-03-19 09:50:00,57.21,57.31,57.16,57.26,9700.0,43.7405,43.817,43.7023,43.7788,9700.0
2015-03-19 09:55:00,57.22,57.32,57.2,57.32,4500.0,43.7482,43.8246,43.7329,43.8246,4500.0
2015-03-19 10:00:00,57.37,57.4,57.3,57.4,4500.0,43.8629,43.8858,43.8093,43.8858,4500.0
2015-03-19 10:05:00,57.43,57.49,57.43,57.48,3700.0,43.9087,43.9546,43.9087,43.947,3700.0
2015-03-19 10:10:00,57.5,57.57,57.5,57.54,3400.0,43.9623,44.0158,43.9623,43.9928,3400.0
2015-03-19 10:15:00,57.55,57.61,57.54,57.57,4200.0,44.0005,44.0464,43.9928,44.0158,4200.0
2015-03-19 10:20:00,57.59,57.64,57.54,57.59,5400.0,44.0311,44.0693,43.9928,44.0311,5400.0
2015-03-19 10:25:00,57.59,57.64,57.58,57.61,7800.0,44.0311,44.0693,44.0234,44.0464,7800.0
2015-03-19 10:30:00,57.6,57.62,57.58,57.6,2200.0,44.0387,44.054,44.0234,44.0387,2200.0
2015-03-19 10:35:00,57.58,57.6,57.48,57.49,7800.0,44.0234,44.0387,43.947,43.9546,7800.0
2015-03-19 10:40:00,57.49,57.55,57.49,57.53,5300.0,43.9546,44.0005,43.9546,43.9852,5300.0
2015-03-19 10:45:00,57.52,57.57,57.52,57.52,4600.0,43.9775,44.0158,43.9775,43.9775,4600.0
2015-03-19 10:50:00,57.54,57.54,57.49,57.52,600.0,43.9928,43.9928,43.9546,43.9775,600.0
2015-03-19 10:55:00,57.51,57.52,57.44,57.45,4100.0,43.9699,43.9775,43.9164,43.924,4100.0
2015-03-19 11:00:00,57.43,57.5,57.43,57.49,2100.0,43.9087,43.9623,43.9087,43.9546,2100.0
2015-03-19 11:05:00,57.48,57.5,57.46,57.46,2500.0,43.947,43.9623,43.9317,43.9317,2500.0
2015-03-19 11:10:00,57.5,57.5,57.46,57.48,900.0,43.9623,43.9623,43.9317,43.947,900.0
2015-03-19 11:15:00,57.47,57.47,57.36,57.39,15700.0,43.9393,43.9393,43.8552,43.8782,15700.0
2015-03-19 11:20:00,57.38,57.4,57.36,57.36,3200.0,43.8705,43.8858,43.8552,43.8552,3200.0
2015-03-19 11:25:00,57.35,57.37,57.28,57.28,3300.0,43.8476,43.8629,43.7941,43.7941,3300.0
2015-03-19 11:30:00,57.29,57.3,57.23,57.23,3200.0,43.8017,43.8093,43.7558,43.7558,3200.0
2015-03-19 11:35:00,57.26,57.33,57.24,57.3,3600.0,43.7788,43.8323,43.7635,43.8093,3600.0
2015-03-19 11:40:00,57.31,57.31,57.25,57.28,1800.0,43.817,43.817,43.7711,43.7941,1800.0
2015-03-19 11:45:00,57.29,57.33,57.28,57.33,2500.0,43.8017,43.8323,43.7941,43.8323,2500.0
2015-03-19 11:50:00,57.32,57.32,57.19,57.2,3300.0,43.8246,43.8246,43.7252,43.7329,3300.0
2015-03-19 11:55:00,57.21,57.25,57.2,57.22,3300.0,43.7405,43.7711,43.7329,43.7482,3300.0
2015-03-19 12:00:00,57.2,57.2,57.17,57.19,2000.0,43.7329,43.7329,43.71,43.7252,2000.0
2015-03-19 12:05:00,57.19,57.21,57.13,57.15,12600.0,43.7252,43.7405,43.6794,43.6947,12600.0
2015-03-19 12:10:00,57.12,57.16,57.1,57.16,1100.0,43.6717,43.7023,43.6564,43.7023,1100.0
2015-03-19 12:15:00,57.16,57.2,57.15,57.19,2600.0,43.7023,43.7329,43.6947,43.7252,2600.0
2015-03-19 12:20:00,57.19,57.2,57.17,57.19,700.0,43.7252,43.7329,43.71,43.7252,700.0
2015-03-19 12:25:00,57.17,57.2,57.17,57.19,2400.0,43.71,43.7329,43.71,43.7252,2400.0
2015-03-19 12:30:00,57.18,57.19,57.17,57.19,900.0,43.7176,43.7252,43.71,43.7252,900.0
2015-03-19 12:35:00,57.16,57.17,57.14,57.14,2700.0,43.7023,43.71,43.687,43.687,2700.0
2015-03-19 12:40:00,57.15,57.19,57.15,57.19,1900.0,43.6947,43.7252,43.6947,43.7252,1900.0
2015-03-19 12:45:00,57.21,57.22,57.19,57.21,2100.0,43.7405,43.7482,43.7252,43.7405,2100.0
2015-03-19 12:50:00,57.19,57.19,57.15,57.17,2700.0,43.7252,43.7252,43.6947,43.71,2700.0
2015-03-19 12:55:00,57.18,57.21,57.17,57.17,600.0,43.7176,43.7405,43.71,43.71,600.0
2015-03-19 13:00:00,57.16,57.21,57.16,57.18,700.0,43.7023,43.7405,43.7023,43.7176,700.0
2015-03-19 13:05:00,57.18,57.18,57.16,57.17,500.0,43.7176,43.7176,43.7023,43.71,500.0
2015-03-19 13:10:00,57.15,57.19,57.14,57.19,5200.0,43.6947,43.7252,43.687,43.7252,5200.0
2015-03-19 13:15:00,57.2,57.31,57.2,57.31,2900.0,43.7329,43.817,43.7329,43.817,2900.0
2015-03-19 13:20:00,57.29,57.31,57.26,57.26,600.0,43.8017,43.817,43.7788,43.7788,600.0
2015-03-19 13:25:00,57.25,57.25,57.22,57.22,2400.0,43.7711,43.7711,43.7482,43.7482,2400.0
2015-03-19 13:30:00,57.22,57.22,57.19,57.21,1300.0,43.7482,43.7482,43.7252,43.7405,1300.0
2015-03-19 13:35:00,57.21,57.22,57.21,57.21,1800.0,43.7405,43.7482,43.7405,43.7405,1800.0
2015-03-19 13:40:00,57.19,57.28,57.18,57.27,6300.0,43.7252,43.7941,43.7176,43.7864,6300.0
2015-03-19 13:45:00,57.29,57.29,57.28,57.29,2100.0,43.8017,43.8017,43.7941,43.8017,2100.0
2015-03-19 13:50:00,57.29,57.31,57.27,57.31,3500.0,43.8017,43.817,43.7864,43.817,3500.0
2015-03-19 13:55:00,57.3,57.3,57.28,57.29,1400.0,43.8093,43.8093,43.7941,43.8017,1400.0
2015-03-19 14:00:00,57.29,57.39,57.29,57.38,4600.0,43.8017,43.8782,43.8017,43.8705,4600.0
2015-03-19 14:05:00,57.37,57.38,57.34,57.36,2200.0,43.8629,43.8705,43.8399,43.8552,2200.0
2015-03-19 14:10:00,57.34,57.35,57.31,57.32,1700.0,43.8399,43.8476,43.817,43.8246,1700.0
2015-03-19 14:15:00,57.32,57.33,57.29,57.29,2800.0,43.8246,43.8323,43.8017,43.8017,2800.0
2015-03-19 14:20:00,57.28,57.28,57.23,57.23,3300.0,43.7941,43.7941,43.7558,43.7558,3300.0
2015-03-19 14:25:00,57.25,57.27,57.23,57.25,2800.0,43.7711,43.7864,43.7558,43.7711,2800.0
2015-03-19 14:30:00,57.27,57.29,57.27,57.27,3100.0,43.7864,43.8017,43.7864,43.7864,3100.0
2015-03-19 14:35:00,57.27,57.3,57.25,57.3,3300.0,43.7864,43.8093,43.7711,43.8093,3300.0
2015-03-19 14:40:00,57.32,57.32,57.27,57.29,3100.0,43.8246,43.8246,43.7864,43.8017,3100.0
2015-03-19 14:45:00,57.29,57.34,57.27,57.3,4000.0,43.8017,43.8399,43.7864,43.8093,4000.0
2015-03-19 14:50:00,57.3,57.33,57.3,57.3,10300.0,43.8093,43.8323,43.8093,43.8093,10300.0
2015-03-19 14:55:00,57.3,57.33,57.27,57.32,14900.0,43.8093,43.8323,43.7864,43.8246,14900.0
2015-03-19 15:00:00,57.32,57.4,57.31,57.37,5700.0,43.8246,43.8858,43.817,43.8629,5700.0
2015-03-19 15:05:00,57.38,57.41,57.34,57.36,4000.0,43.8705,43.8934,43.8399,43.8552,4000.0
2015-03-19 15:10:00,57.35,57.36,57.32,57.36,5100.0,43.8476,43.8552,43.8246,43.8552,5100.0
2015-03-19 15:15:00,57.37,57.39,57.36,57.36,4400.0,43.8629,43.8782,43.8552,43.8552,4400.0
2015-03-19 15:20:00,57.36,57.42,57.35,57.35,6800.0,43.8552,43.9011,43.8476,43.8476,6800.0
2015-03-19 15:25:00,57.36,57.42,57.36,57.38,5800.0,43.8552,43.9011,43.8552,43.8705,5800.0
2015-03-19 15:30:00,57.4,57.43,57.38,57.43,8200.0,43.8858,43.9087,43.8705,43.9087,8200.0
2015-03-19 15:35:00,57.42,57.42,57.38,57.39,11200.0,43.9011,43.9011,43.8705,43.8782,11200.0
2015-03-19 15:40:00,57.39,57.39,57.33,57.33,7100.0,43.8782,43.8782,43.8323,43.8323,7100.0
2015-03-19 15:45:00,57.33,57.37,57.33,57.35,17400.0,43.8323,43.8629,43.8323,43.8476,17400.0
2015-03-19 15:50:00,57.36,57.37,57.3,57.33,13100.0,43.8552,43.8629,43.8093,43.8323,13100.0
2015-03-19 15:55:00,57.34,57.4,57.32,57.34,24900.0,43.8399,43.8858,43.8246,43.8399,24900.0
2015-03-20 09:30:00,57.6,57.6,57.34,57.37,113700.0,44.0387,44.0387,43.8399,43.8629,113700.0
2015-03-20 09:35:00,57.35,57.43,57.13,57.34,5400.0,43.8476,43.9087,43.6794,43.8399,5400.0
2015-03-20 09:40:00,57.33,57.34,57.11,57.11,3600.0,43.8323,43.8399,43.6641,43.6641,3600.0
2015-03-20 09:45:00,57.11,57.12,57.02,57.03,3600.0,43.6641,43.6717,43.5953,43.6029,3600.0
2015-03-20 09:50:00,57.05,57.2,57.02,57.2,85100.0,43.6182,43.7329,43.5953,43.7329,85100.0
2015-03-20 09:55:00,57.15,57.26,57.11,57.15,12600.0,43.6947,43.7788,43.6641,43.6947,12600.0
2015-03-20 10:00:00,57.15,57.47,57.14,57.47,14100.0,43.6947,43.9393,43.687,43.9393,14100.0
2015-03-20 10:05:00,57.48,57.5,57.42,57.5,12400.0,43.947,43.9623,43.9011,43.9623,12400.0
2015-03-20 10:10:00,57.49,57.57,57.46,57.55,18800.0,43.9546,44.0158,43.9317,44.0005,18800.0
2015-03-20 10:15:00,57.55,57.75,57.55,57.72,10500.0,44.0005,44.1534,44.0005,44.1305,10500.0
2015-03-20 10:20:00,57.75,57.88,57.75,57.87,11700.0,44.1534,44.2528,44.1534,44.2451,11700.0
2015-03-20 10:25:00,57.87,57.88,57.81,57.81,8000.0,44.2451,44.2528,44.1993,44.1993,8000.0
2015-03-20 10:30:00,57.83,57.89,57.82,57.86,6000.0,44.2146,44.2604,44.2069,44.2375,6000.0
2015-03-20 10:35:00,57.87,57.87,57.82,57.82,14400.0,44.2451,44.2451,44.2069,44.2069,14400.0
2015-03-20 10:40:00,57.82,57.86,57.76,57.85,10200.0,44.2069,44.2375,44.161,44.2299,10200.0
2015-03-20 10:45:00,57.85,57.85,57.79,57.84,4700.0,44.2299,44.2299,44.184,44.2222,4700.0
2015-03-20 10:50:00,57.83,57.86,57.83,57.85,2700.0,44.2146,44.2375,44.2146,44.2299,2700.0
2015-03-20 10:55:00,57.85,57.86,57.77,57.77,9500.0,44.2299,44.2375,44.1687,44.1687,9500.0
2015-03-20 11:00:00,57.78,57.85,57.77,57.77,7500.0,44.1763,44.2299,44.1687,44.1687,7500.0
2015-03-20 11:05:00,57.76,57.81,57.76,57.81,3900.0,44.161,44.1993,44.161,44.1993,3900.0
2015-03-20 11:10:00,57.82,57.88,57.78,57.87,16700.0,44.2069,44.2528,44.1763,44.2451,16700.0
2015-03-20 11:15:00,57.88,57.88,57.83,57.87,4200.0,44.2528,44.2528,44.2146,44.2451,4200.0
2015-03-20 11:20:00,57.87,57.94,57.87,57.88,6700.0,44.2451,44.2987,44.2451,44.2528,6700.0
2015-03-20 11:25:00,57.93,57.95,57.91,57.95,15900.0,44.291,44.3063,44.2757,44.3063,15900.0
2015-03-20 11:30:00,57.95,58.13,57.95,58.13,36800.0,44.3063,44.4439,44.3063,44.4439,36800.0
2015-03-20 11:35:00,58.14,58.3,58.14,58.3,43400.0,44.4516,44.5739,44.4516,44.5739,43400.0
2015-03-20 11:40:00,58.31,58.42,58.29,58.4,24800.0,44.5816,44.6657,44.5663,44.6504,24800.0
2015-03-20 11:45:00,58.4,58.55,58.38,58.45,53600.0,44.6504,44.765,44.6351,44.6886,53600.0
2015-03-20 11:50:00,58.47,58.57,58.46,58.55,13000.0,44.7039,44.7803,44.6962,44.765,13000.0
2015-03-20 11:55:00,58.54,58.63,58.49,58.49,24200.0,44.7574,44.8262,44.7192,44.7192,24200.0
2015-03-20 12:00:00,58.49,58.51,58.38,58.4,14300.0,44.7192,44.7345,44.6351,44.6504,14300.0
2015-03-20 12:05:00,58.39,58.47,58.39,58.43,11900.0,44.6427,44.7039,44.6427,44.6733,11900.0
2015-03-20 12:10:00,58.46,58.52,58.46,58.5,6200.0,44.6962,44.7421,44.6962,44.7268,6200.0
2015-03-20 12:15:00,58.5,58.56,58.46,58.55,14100.0,44.7268,44.7727,44.6962,44.765,14100.0
2015-03-20 12:20:00,58.54,58.84,58.54,58.81,46800.0,44.7574,44.9868,44.7574,44.9638,46800.0
2015-03-20 12:25:00,58.81,58.92,58.72,58.81,59800.0,44.9638,45.0479,44.895,44.9638,59800.0
2015-03-20 12:30:00,58.8,58.95,58.77,58.9,123600.0,44.9562,45.0709,44.9332,45.0326,123600.0
2015-03-20 12:35:00,58.9,58.91,58.84,58.89,22100.0,45.0326,45.0403,44.9868,45.025,22100.0
2015-03-20 12:40:00,58.89,58.9,58.84,58.85,52900.0,45.025,45.0326,44.9868,44.9944,52900.0
2015-03-20 12:45:00,58.85,58.9,58.74,58.85,47000.0,44.9944,45.0326,44.9103,44.9944,47000.0
2015-03-20 12:50:00,58.85,58.87,58.8,58.82,12200.0,44.9944,45.0097,44.9562,44.9715,12200.0
2015-03-20 12:55:00,58.82,58.86,58.79,58.85,23400.0,44.9715,45.0021,44.9485,44.9944,23400.0
2015-03-20 13:00:00,58.85,58.85,58.66,58.66,8300.0,44.9944,44.9944,44.8491,44.8491,8300.0
2015-03-20 13:05:00,58.66,58.66,58.57,58.57,10400.0,44.8491,44.8491,44.7803,44.7803,10400.0
2015-03-20 13:10:00,58.56,58.63,58.56,58.61,16100.0,44.7727,44.8262,44.7727,44.8109,16100.0
2015-03-20 13:15:00,58.6,58.65,58.51,58.51,14400.0,44.8033,44.8415,44.7345,44.7345,14400.0
2015-03-20 13:20:00,58.52,58.54,58.42,58.42,5300.0,44.7421,44.7574,44.6657,44.6657,5300.0
2015-03-20 13:25:00,58.42,58.52,58.42,58.5,5000.0,44.6657,44.7421,44.6657,44.7268,5000.0
2015-03-20 13:30:00,58.51,58.58,58.51,58.58,7200.0,44.7345,44.788,44.7345,44.788,7200.0
2015-03-20 13:35:00,58.56,58.61,58.56,58.61,7000.0,44.7727,44.8109,44.7727,44.8109,7000.0
2015-03-20 13:40:00,58.6,58.74,58.6,58.72,5900.0,44.8033,44.9103,44.8033,44.895,5900.0
2015-03-20 13:45:00,58.73,58.73,58.62,58.66,12300.0,44.9027,44.9027,44.8186,44.8491,12300.0
2015-03-20 13:50:00,58.66,58.67,58.52,58.53,8800.0,44.8491,44.8568,44.7421,44.7498,8800.0
2015-03-20 13:55:00,58.53,58.53,58.48,58.5,4200.0,44.7498,44.7498,44.7115,44.7268,4200.0
2015-03-20 14:00:00,58.5,58.55,58.48,58.5,9400.0,44.7268,44.765,44.7115,44.7268,9400.0
2015-03-20 14:05:00,58.5,58.53,58.48,58.5,6500.0,44.7268,44.7498,44.7115,44.7268,6500.0
2015-03-20 14:10:00,58.49,58.5,58.4,58.43,6500.0,44.7192,44.7268,44.6504,44.6733,6500.0
2015-03-20 14:15:00,58.46,58.49,58.43,58.45,4800.0,44.6962,44.7192,44.6733,44.6886,4800.0
2015-03-20 14:20:00,58.43,58.43,58.38,58.39,8500.0,44.6733,44.6733,44.6351,44.6427,8500.0
2015-03-20 14:25:00,58.39,58.39,58.36,58.38,5400.0,44.6427,44.6427,44.6198,44.6351,5400.0
2015-03-20 14:30:00,58.36,58.38,58.32,58.38,10900.0,44.6198,44.6351,44.5892,44.6351,10900.0
2015-03-20 14:35:00,58.37,58.37,58.34,58.35,3900.0,44.6274,44.6274,44.6045,44.6121,3900.0
2015-03-20 14:40:00,58.35,58.43,58.33,58.43,13600.0,44.6121,44.6733,44.5968,44.6733,13600.0
2015-03-20 14:45:00,58.43,58.44,58.4,58.43,12400.0,44.6733,44.6809,44.6504,44.6733,12400.0
2015-03-20 14:50:00,58.43,58.47,58.42,58.46,13400.0,44.6733,44.7039,44.6657,44.6962,13400.0
2015-03-20 14:55:00,58.45,58.54,58.45,58.54,11400.0,44.6886,44.7574,44.6886,44.7574,11400.0
2015-03-20 15:00:00,58.53,58.53,58.51,58.52,11000.0,44.7498,44.7498,44.7345,44.7421,11000.0
2015-03-20 15:05:00,58.53,58.56,58.5,58.55,22100.0,44.7498,44.7727,44.7268,44.765,22100.0
2015-03-20 15:10:00,58.55,58.63,58.54,58.58,37000.0,44.765,44.8262,44.7574,44.788,37000.0
2015-03-20 15:15:00,58.57,58.57,58.32,58.33,20600.0,44.7803,44.7803,44.5892,44.5968,20600.0
2015-03-20 15:20:00,58.33,58.45,58.31,58.44,27000.0,44.5968,44.6886,44.5816,44.6809,27000.0
2015-03-20 15:25:00,58.44,58.44,58.38,58.41,23800.0,44.6809,44.6809,44.6351,44.658,23800.0
2015-03-20 15:30:00,58.41,58.49,58.4,58.49,28400.0,44.658,44.7192,44.6504,44.7192,28400.0
2015-03-20 15:35:00,58.49,58.68,58.49,58.66,19500.0,44.7192,44.8644,44.7192,44.8491,19500.0
2015-03-20 15:40:00,58.67,58.69,58.61,58.62,48500.0,44.8568,44.8721,44.8109,44.8186,48500.0
2015-03-20 15:45:00,58.62,58.71,58.61,58.71,55600.0,44.8186,44.8874,44.8109,44.8874,55600.0
2015-03-20 15:50:00,58.7,58.71,58.48,58.5,45700.0,44.8797,44.8874,44.7115,44.7268,45700.0
2015-03-20 15:55:00,58.5,58.57,58.41,58.43,105000.0,44.7268,44.7803,44.658,44.6733,105000.0
2015-03-23 09:30:00,58.31,58.61,58.31,58.61,36600.0,44.5816,44.8109,44.5816,44.8109,36600.0
2015-03-23 09:35:00,58.61,58.62,58.51,58.54,19300.0,44.8109,44.8186,44.7345,44.7574,19300.0
2015-03-23 09:40:00,58.57,58.63,58.57,58.63,5000.0,44.7803,44.8262,44.7803,44.8262,5000.0
2015-03-23 09:45:00,58.68,58.86,58.67,58.86,16700.0,44.8644,45.0021,44.8568,45.0021,16700.0
2015-03-23 09:50:00,58.86,58.87,58.72,58.72,12500.0,45.0021,45.0097,44.895,44.895,12500.0
2015-03-23 09:55:00,58.69,58.84,58.69,58.84,4500.0,44.8721,44.9868,44.8721,44.9868,4500.0
2015-03-23 10:00:00,58.8,58.84,58.69,58.69,7300.0,44.9562,44.9868,44.8721,44.8721,7300.0
2015-03-23 10:05:00,58.68,58.76,58.68,58.76,5100.0,44.8644,44.9256,44.8644,44.9256,5100.0
2015-03-23 10:10:00,58.8,58.98,58.79,58.87,14600.0,44.9562,45.0938,44.9485,45.0097,14600.0
2015-03-23 10:15:00,58.87,58.98,58.83,58.95,7400.0,45.0097,45.0938,44.9791,45.0709,7400.0
2015-03-23 10:20:00,58.95,58.95,58.71,58.71,8600.0,45.0709,45.0709,44.8874,44.8874,8600.0
2015-03-23 10:25:00,58.66,58.83,58.65,58.83,11400.0,44.8491,44.9791,44.8415,44.9791,11400.0
2015-03-23 10:30:00,58.79,58.83,58.77,58.83,4000.0,44.9485,44.9791,44.9332,44.9791,4000.0
2015-03-23 10:35:00,58.84,58.86,58.79,58.8,7400.0,44.9868,45.0021,44.9485,44.9562,7400.0
2015-03-23 10:40:00,58.79,58.8,58.71,58.71,5700.0,44.9485,44.9562,44.8874,44.8874,5700.0
2015-03-23 10:45:00,58.72,58.78,58.72,58.76,3700.0,44.895,44.9409,44.895,44.9256,3700.0
2015-03-23 10:50:00,58.74,58.77,58.68,58.77,7900.0,44.9103,44.9332,44.8644,44.9332,7900.0
2015-03-23 10:55:00,58.76,58.81,58.74,58.81,12700.0,44.9256,44.9638,44.9103,44.9638,12700.0
2015-03-23 11:00:00,58.8,58.84,58.79,58.82,4300.0,44.9562,44.9868,44.9485,44.9715,4300.0
2015-03-23 11:05:00,58.82,58.82,58.79,58.8,1600.0,44.9715,44.9715,44.9485,44.9562,1600.0
2015-03-23 11:10:00,58.8,58.85,58.77,58.84,7700.0,44.9562,44.9944,44.9332,44.9868,7700.0
2015-03-23 11:15:00,58.85,58.85,58.74,58.74,6600.0,44.9944,44.9944,44.9103,44.9103,6600.0
2015-03-23 11:20:00,58.75,58.87,58.75,58.84,4400.0,44.918,45.0097,44.918,44.9868,4400.0
2015-03-23 11:25:00,58.8,58.86,58.76,58.79,6200.0,44.9562,45.0021,44.9256,44.9485,6200.0
2015-03-23 11:30:00,58.83,58.83,58.76,58.78,3300.0,44.9791,44.9791,44.9256,44.9409,3300.0
2015-03-23 11:35:00,58.79,58.82,58.78,58.81,2900.0,44.9485,44.9715,44.9409,44.9638,2900.0
2015-03-23 11:40:00,58.8,58.82,58.75,58.82,4100.0,44.9562,44.9715,44.918,44.9715,4100.0
2015-03-23 11:45:00,58.82,58.84,58.76,58.78,3500.0,44.9715,44.9868,44.9256,44.9409,3500.0
2015-03-23 11:50:00,58.77,58.79,58.72,58.72,35800.0,44.9332,44.9485,44.895,44.895,35800.0
2015-03-23 11:55:00,58.71,58.75,58.69,58.74,3800.0,44.8874,44.918,44.8721,44.9103,3800.0
2015-03-23 12:00:00,58.74,58.74,58.65,58.67,4900.0,44.9103,44.9103,44.8415,44.8568,4900.0
2015-03-23 12:05:00,58.66,58.86,58.65,58.85,5300.0,44.8491,45.0021,44.8415,44.9944,5300.0
2015-03-23 12:10:00,58.84,58.85,58.78,58.78,2900.0,44.9868,44.9944,44.9409,44.9409,2900.0
2015-03-23 12:15:00,58.76,58.76,58.67,58.74,10800.0,44.9256,44.9256,44.8568,44.9103,10800.0
2015-03-23 12:20:00,58.74,58.79,58.7,58.79,5800.0,44.9103,44.9485,44.8797,44.9485,5800.0
2015-03-23 12:25:00,58.79,58.79,58.72,58.73,2100.0,44.9485,44.9485,44.895,44.9027,2100.0
2015-03-23 12:30:00,58.72,58.76,58.67,58.72,6100.0,44.895,44.9256,44.8568,44.895,6100.0
2015-03-23 12:35:00,58.76,58.76,58.73,58.73,800.0,44.9256,44.9256,44.9027,44.9027,800.0
2015-03-23 12:40:00,58.74,58.78,58.72,58.75,3800.0,44.9103,44.9409,44.895,44.918,3800.0
2015-03-23 12:45:00,58.74,58.74,58.71,58.71,1300.0,44.9103,44.9103,44.8874,44.8874,1300.0
2015-03-23 12:50:00,58.73,58.73,58.69,58.72,2100.0,44.9027,44.9027,44.8721,44.895,2100.0
2015-03-23 12:55:00,58.72,58.72,58.67,58.7,5900.0,44.895,44.895,44.8568,44.8797,5900.0
2015-03-23 13:00:00,58.67,58.67,58.64,58.65,7900.0,44.8568,44.8568,44.8339,44.8415,7900.0
2015-03-23 13:05:00,58.66,58.66,58.63,58.66,1700.0,44.8491,44.8491,44.8262,44.8491,1700.0
2015-03-23 13:10:00,58.65,58.76,58.61,58.76,5900.0,44.8415,44.9256,44.8109,44.9256,5900.0
2015-03-23 13:15:00,58.74,58.75,58.72,58.72,1900.0,44.9103,44.918,44.895,44.895,1900.0
2015-03-23 13:20:00,58.73,58.73,58.7,58.71,2000.0,44.9027,44.9027,44.8797,44.8874,2000.0
2015-03-23 13:25:00,58.74,58.74,58.72,58.74,600.0,44.9103,44.9103,44.895,44.9103,600.0
2015-03-23 13:30:00,58.71,58.72,58.67,58.68,4400.0,44.8874,44.895,44.8568,44.8644,4400.0
2015-03-23 13:35:00,58.68,58.72,58.67,58.7,3200.0,44.8644,44.895,44.8568,44.8797,3200.0
2015-03-23 13:40:00,58.7,58.71,58.67,58.69,2400.0,44.8797,44.8874,44.8568,44.8721,2400.0
2015-03-23 13:45:00,58.7,58.71,58.69,58.7,600.0,44.8797,44.8874,44.8721,44.8797,600.0
2015-03-23 13:50:00,58.68,58.7,58.67,58.68,2400.0,44.8644,44.8797,44.8568,44.8644,2400.0
2015-03-23 13:55:00,58.68,58.68,58.66,58.68,5700.0,44.8644,44.8644,44.8491,44.8644,5700.0
2015-03-23 14:00:00,58.69,58.73,58.69,58.73,2900.0,44.8721,44.9027,44.8721,44.9027,2900.0
2015-03-23 14:05:00,58.71,58.74,58.68,58.74,5300.0,44.8874,44.9103,44.8644,44.9103,5300.0
2015-03-23 14:10:00,58.75,58.81,58.73,58.81,2800.0,44.918,44.9638,44.9027,44.9638,2800.0
2015-03-23 14:15:00,58.8,58.88,58.78,58.87,8900.0,44.9562,45.0174,44.9409,45.0097,8900.0
2015-03-23 14:20:00,58.87,58.9,58.86,58.9,4200.0,45.0097,45.0326,45.0021,45.0326,4200.0
2015-03-23 14:25:00,58.9,58.94,58.86,58.86,8000.0,45.0326,45.0632,45.0021,45.0021,8000.0
2015-03-23 14:30:00,58.86,58.86,58.8,58.8,8300.0,45.0021,45.0021,44.9562,44.9562,8300.0
2015-03-23 14:35:00,58.8,58.85,58.8,58.85,8300.0,44.9562,44.9944,44.9562,44.9944,8300.0
2015-03-23 14:40:00,58.83,58.9,58.83,58.88,5800.0,44.9791,45.0326,44.9791,45.0174,5800.0
2015-03-23 14:45:00,58.86,58.87,58.79,58.8,6000.0,45.0021,45.0097,44.9485,44.9562,6000.0
2015-03-23 14:50:00,58.79,58.87,58.78,58.83,5500.0,44.9485,45.0097,44.9409,44.9791,5500.0
2015-03-23 14:55:00,58.82,58.82,58.79,58.81,10600.0,44.9715,44.9715,44.9485,44.9638,10600.0
2015-03-23 15:00:00,58.81,58.85,58.8,58.83,3100.0,44.9638,44.9944,44.9562,44.9791,3100.0
2015-03-23 15:05:00,58.84,58.85,58.79,58.81,8700.0,44.9868,44.9944,44.9485,44.9638,8700.0
2015-03-23 15:10:00,58.82,58.83,58.79,58.82,5800.0,44.9715,44.9791,44.9485,44.9715,5800.0
2015-03-23 15:15:00,58.82,58.83,58.79,58.81,7400.0,44.9715,44.9791,44.9485,44.9638,7400.0
2015-03-23 15:20:00,58.82,58.84,58.8,58.8,11500.0,44.9715,44.9868,44.9562,44.9562,11500.0
2015-03-23 15:25:00,58.79,58.87,58.78,58.86,11900.0,44.9485,45.0097,44.9409,45.0021,11900.0
2015-03-23 15:30:00,58.86,58.87,58.83,58.87,14900.0,45.0021,45.0097,44.9791,45.0097,14900.0
2015-03-23 15:35:00,58.87,58.87,58.83,58.86,13400.0,45.0097,45.0097,44.9791,45.0021,13400.0
2015-03-23 15:40:00,58.87,58.88,58.85,58.87,28000.0,45.0097,45.0174,44.9944,45.0097,28000.0
2015-03-23 15:45:00,58.88,58.94,58.86,58.91,59500.0,45.0174,45.0632,45.0021,45.0403,59500.0
2015-03-23 15:50:00,58.91,58.92,58.8,58.81,34300.0,45.0403,45.0479,44.9562,44.9638,34300.0
2015-03-23 15:55:00,58.82,58.82,58.68,58.7,55000.0,44.9715,44.9715,44.8644,44.8797,55000.0
2015-03-24 09:30:00,58.58,58.64,58.11,58.63,32300.0,44.788,44.8339,44.4286,44.8262,32300.0
2015-03-24 09:35:00,58.64,58.71,58.35,58.46,17600.0,44.8339,44.8874,44.6121,44.6962,17600.0
2015-03-24 09:40:00,58.45,58.55,58.27,58.53,7400.0,44.6886,44.765,44.551,44.7498,7400.0
2015-03-24 09:45:00,58.53,58.59,58.43,58.52,6700.0,44.7498,44.7956,44.6733,44.7421,6700.0
2015-03-24 09:50:00,58.54,58.56,58.5,58.51,4100.0,44.7574,44.7727,44.7268,44.7345,4100.0
2015-03-24 09:55:00,58.47,58.47,58.33,58.33,2200.0,44.7039,44.7039,44.5968,44.5968,2200.0
2015-03-24 10:00:00,58.35,58.56,58.35,58.56,6800.0,44.6121,44.7727,44.6121,44.7727,6800.0
2015-03-24 10:05:00,58.52,58.54,58.5,58.54,8200.0,44.7421,44.7574,44.7268,44.7574,8200.0
2015-03-24 10:10:00,58.54,58.57,58.5,58.5,2500.0,44.7574,44.7803,44.7268,44.7268,2500.0
2015-03-24 10:15:00,58.5,58.57,58.5,58.51,6200.0,44.7268,44.7803,44.7268,44.7345,6200.0
2015-03-24 10:20:00,58.5,58.52,58.37,58.48,33200.0,44.7268,44.7421,44.6274,44.7115,33200.0
2015-03-24 10:25:00,58.43,58.46,58.42,58.46,1500.0,44.6733,44.6962,44.6657,44.6962,1500.0
2015-03-24 10:30:00,58.44,58.44,58.37,58.39,4400.0,44.6809,44.6809,44.6274,44.6427,4400.0
2015-03-24 10:35:00,58.39,58.42,58.37,58.37,4100.0,44.6427,44.6657,44.6274,44.6274,4100.0
2015-03-24 10:40:00,58.38,58.46,58.37,58.43,2900.0,44.6351,44.6962,44.6274,44.6733,2900.0
2015-03-24 10:45:00,58.4,58.43,58.39,58.43,3300.0,44.6504,44.6733,44.6427,44.6733,3300.0
2015-03-24 10:50:00,58.42,58.46,58.41,58.46,6600.0,44.6657,44.6962,44.658,44.6962,6600.0
2015-03-24 10:55:00,58.47,58.55,58.44,58.51,13600.0,44.7039,44.765,44.6809,44.7345,13600.0
2015-03-24 11:00:00,58.52,58.54,58.43,58.54,10600.0,44.7421,44.7574,44.6733,44.7574,10600.0
2015-03-24 11:05:00,58.55,58.58,58.53,58.53,2000.0,44.765,44.788,44.7498,44.7498,2000.0
2015-03-24 11:10:00,58.56,58.56,58.41,58.47,43400.0,44.7727,44.7727,44.658,44.7039,43400.0
2015-03-24 11:15:00,58.45,58.51,58.45,58.51,2300.0,44.6886,44.7345,44.6886,44.7345,2300.0
2015-03-24 11:20:00,58.52,58.53,58.5,58.51,2800.0,44.7421,44.7498,44.7268,44.7345,2800.0
2015-03-24 11:25:00,58.5,58.52,58.48,58.51,4800.0,44.7268,44.7421,44.7115,44.7345,4800.0
2015-03-24 11:30:00,58.51,58.53,58.48,58.48,2100.0,44.7345,44.7498,44.7115,44.7115,2100.0
2015-03-24 11:35:00,58.48,58.51,58.46,58.46,3800.0,44.7115,44.7345,44.6962,44.6962,3800.0
2015-03-24 11:40:00,58.47,58.49,58.45,58.48,2800.0,44.7039,44.7192,44.6886,44.7115,2800.0
2015-03-24 11:45:00,58.48,58.5,58.46,58.47,1000.0,44.7115,44.7268,44.6962,44.7039,1000.0
2015-03-24 11:50:00,58.47,58.49,58.47,58.48,2400.0,44.7039,44.7192,44.7039,44.7115,2400.0
2015-03-24 11:55:00,58.49,58.5,58.47,58.49,2800.0,44.7192,44.7268,44.7039,44.7192,2800.0
2015-03-24 12:00:00,58.49,58.54,58.49,58.54,3700.0,44.7192,44.7574,44.7192,44.7574,3700.0
2015-03-24 12:05:00,58.51,58.53,58.5,58.52,4400.0,44.7345,44.7498,44.7268,44.7421,4400.0
2015-03-24 12:10:00,58.52,58.52,58.5,58.5,700.0,44.7421,44.7421,44.7268,44.7268,700.0
2015-03-24 12:15:00,58.5,58.5,58.46,58.49,4000.0,44.7268,44.7268,44.6962,44.7192,4000.0
2015-03-24 12:20:00,58.5,58.52,58.48,58.51,2200.0,44.7268,44.7421,44.7115,44.7345,2200.0
2015-03-24 12:25:00,58.51,58.53,58.45,58.45,2800.0,44.7345,44.7498,44.6886,44.6886,2800.0
2015-03-24 12:30:00,58.49,58.5,58.43,58.43,3600.0,44.7192,44.7268,44.6733,44.6733,3600.0
2015-03-24 12:35:00,58.43,58.43,58.4,58.41,2900.0,44.6733,44.6733,44.6504,44.658,2900.0
2015-03-24 12:40:00,58.4,58.44,58.4,58.43,2300.0,44.6504,44.6809,44.6504,44.6733,2300.0
2015-03-24 12:45:00,58.44,58.45,58.4,58.41,6300.0,44.6809,44.6886,44.6504,44.658,6300.0
2015-03-24 12:50:00,58.41,58.42,58.41,58.42,2200.0,44.658,44.6657,44.658,44.6657,2200.0
2015-03-24 12:55:00,58.44,58.51,58.43,58.5,13400.0,44.6809,44.7345,44.6733,44.7268,13400.0
2015-03-24 13:00:00,58.48,58.53,58.47,58.53,2100.0,44.7115,44.7498,44.7039,44.7498,2100.0
2015-03-24 13:05:00,58.53,58.53,58.46,58.46,1700.0,44.7498,44.7498,44.6962,44.6962,1700.0
2015-03-24 13:10:00,58.45,58.45,58.41,58.44,4800.0,44.6886,44.6886,44.658,44.6809,4800.0
2015-03-24 13:15:00,58.45,58.46,58.42,58.43,2100.0,44.6886,44.6962,44.6657,44.6733,2100.0
2015-03-24 13:20:00,58.43,58.45,58.42,58.45,1700.0,44.6733,44.6886,44.6657,44.6886,1700.0
2015-03-24 13:25:00,58.44,58.49,58.41,58.45,10600.0,44.6809,44.7192,44.658,44.6886,10600.0
2015-03-24 13:30:00,58.43,58.48,58.43,58.44,30500.0,44.6733,44.7115,44.6733,44.6809,30500.0
2015-03-24 13:35:00,58.42,58.43,58.41,58.43,2100.0,44.6657,44.6733,44.658,44.6733,2100.0
2015-03-24 13:40:00,58.41,58.43,58.41,58.42,300.0,44.658,44.6733,44.658,44.6657,300.0
2015-03-24 13:45:00,58.42,58.43,58.4,58.4,1600.0,44.6657,44.6733,44.6504,44.6504,1600.0
2015-03-24 13:50:00,58.4,58.47,58.39,58.47,4200.0,44.6504,44.7039,44.6427,44.7039,4200.0
2015-03-24 13:55:00,58.44,58.45,58.43,58.43,800.0,44.6809,44.6886,44.6733,44.6733,800.0
2015-03-24 14:00:00,58.43,58.45,58.42,58.42,4300.0,44.6733,44.6886,44.6657,44.6657,4300.0
2015-03-24 14:05:00,58.43,58.46,58.43,58.46,1000.0,44.6733,44.6962,44.6733,44.6962,1000.0
2015-03-24 14:10:00,58.46,58.48,58.44,58.44,3700.0,44.6962,44.7115,44.6809,44.6809,3700.0
2015-03-24 14:15:00,58.45,58.47,58.43,58.46,3100.0,44.6886,44.7039,44.6733,44.6962,3100.0
2015-03-24 14:20:00,58.47,58.48,58.44,58.47,2500.0,44.7039,44.7115,44.6809,44.7039,2500.0
2015-03-24 14:25:00,58.47,58.47,58.43,58.44,1200.0,44.7039,44.7039,44.6733,44.6809,1200.0
2015-03-24 14:30:00,58.43,58.43,58.4,58.4,2600.0,44.6733,44.6733,44.6504,44.6504,2600.0
2015-03-24 14:35:00,58.41,58.42,58.39,58.42,7200.0,44.658,44.6657,44.6427,44.6657,7200.0
2015-03-24 14:40:00,58.41,58.45,58.41,58.45,2700.0,44.658,44.6886,44.658,44.6886,2700.0
2015-03-24 14:45:00,58.44,58.5,58.43,58.48,3800.0,44.6809,44.7268,44.6733,44.7115,3800.0
2015-03-24 14:50:00,58.48,58.49,58.44,58.48,1700.0,44.7115,44.7192,44.6809,44.7115,1700.0
2015-03-24 14:55:00,58.45,58.46,58.44,58.44,2400.0,44.6886,44.6962,44.6809,44.6809,2400.0
2015-03-24 15:00:00,58.45,58.47,58.44,58.45,3400.0,44.6886,44.7039,44.6809,44.6886,3400.0
2015-03-24 15:05:00,58.45,58.46,58.44,58.44,5000.0,44.6886,44.6962,44.6809,44.6809,5000.0
2015-03-24 15:10:00,58.43,58.47,58.43,58.45,5600.0,44.6733,44.7039,44.6733,44.6886,5600.0
2015-03-24 15:15:00,58.45,58.45,58.43,58.44,6400.0,44.6886,44.6886,44.6733,44.6809,6400.0
2015-03-24 15:20:00,58.45,58.45,58.4,58.44,13300.0,44.6886,44.6886,44.6504,44.6809,13300.0
2015-03-24 15:25:00,58.44,58.47,58.43,58.45,7600.0,44.6809,44.7039,44.6733,44.6886,7600.0
2015-03-24 15:30:00,58.45,58.49,58.44,58.49,4800.0,44.6886,44.7192,44.6809,44.7192,4800.0
2015-03-24 15:35:00,58.48,58.49,58.47,58.48,4100.0,44.7115,44.7192,44.7039,44.7115,4100.0
2015-03-24 15:40:00,58.48,58.49,58.44,58.45,7200.0,44.7115,44.7192,44.6809,44.6886,7200.0
2015-03-24 15:45:00,58.45,58.57,58.45,58.52,27700.0,44.6886,44.7803,44.6886,44.7421,27700.0
2015-03-24 15:50:00,58.51,58.51,58.45,58.46,9300.0,44.7345,44.7345,44.6886,44.6962,9300.0
2015-03-24 15:55:00,58.44,58.54,58.44,58.47,36100.0,44.6809,44.7574,44.6809,44.7039,36100.0
2015-03-25 09:30:00,58.49,58.6,58.23,58.6,11100.0,44.7192,44.8033,44.5204,44.8033,11100.0
2015-03-25 09:35:00,58.53,58.79,58.46,58.79,11900.0,44.7498,44.9485,44.6962,44.9485,11900.0
2015-03-25 09:40:00,58.79,58.92,58.74,58.86,7100.0,44.9485,45.0479,44.9103,45.0021,7100.0
2015-03-25 09:45:00,58.87,58.87,58.67,58.71,9300.0,45.0097,45.0097,44.8568,44.8874,9300.0
2015-03-25 09:50:00,58.68,58.88,58.66,58.82,11100.0,44.8644,45.0174,44.8491,44.9715,11100.0
2015-03-25 09:55:00,58.82,58.82,58.66,58.68,1700.0,44.9715,44.9715,44.8491,44.8644,1700.0
2015-03-25 10:00:00,58.67,58.67,58.55,58.55,2600.0,44.8568,44.8568,44.765,44.765,2600.0
2015-03-25 10:05:00,58.51,58.52,58.5,58.51,2900.0,44.7345,44.7421,44.7268,44.7345,2900.0
2015-03-25 10:10:00,58.5,58.59,58.5,58.56,10500.0,44.7268,44.7956,44.7268,44.7727,10500.0
2015-03-25 10:15:00,58.59,58.68,58.57,58.67,2800.0,44.7956,44.8644,44.7803,44.8568,2800.0
2015-03-25 10:20:00,58.64,58.69,58.63,58.69,2100.0,44.8339,44.8721,44.8262,44.8721,2100.0
2015-03-25 10:25:00,58.67,58.68,58.56,58.68,17100.0,44.8568,44.8644,44.7727,44.8644,17100.0
2015-03-25 10:30:00,58.69,58.69,58.65,58.67,1200.0,44.8721,44.8721,44.8415,44.8568,1200.0
2015-03-25 10:35:00,58.65,58.68,58.63,58.64,4400.0,44.8415,44.8644,44.8262,44.8339,4400.0
2015-03-25 10:40:00,58.64,58.64,58.54,58.54,3500.0,44.8339,44.8339,44.7574,44.7574,3500.0
2015-03-25 10:45:00,58.54,58.54,58.43,58.45,30800.0,44.7574,44.7574,44.6733,44.6886,30800.0
2015-03-25 10:50:00,58.45,58.49,58.44,58.49,21000.0,44.6886,44.7192,44.6809,44.7192,21000.0
2015-03-25 10:55:00,58.5,58.54,58.48,58.54,5200.0,44.7268,44.7574,44.7115,44.7574,5200.0
2015-03-25 11:00:00,58.55,58.63,58.54,58.63,3600.0,44.765,44.8262,44.7574,44.8262,3600.0
2015-03-25 11:05:00,58.65,58.69,58.63,58.64,12300.0,44.8415,44.8721,44.8262,44.8339,12300.0
2015-03-25 11:10:00,58.65,58.89,58.64,58.87,19000.0,44.8415,45.025,44.8339,45.0097,19000.0
2015-03-25 11:15:00,58.87,58.89,58.8,58.82,11200.0,45.0097,45.025,44.9562,44.9715,11200.0
2015-03-25 11:20:00,58.81,58.82,58.67,58.69,9200.0,44.9638,44.9715,44.8568,44.8721,9200.0
2015-03-25 11:25:00,58.67,58.71,58.66,58.71,8400.0,44.8568,44.8874,44.8491,44.8874,8400.0
2015-03-25 11:30:00,58.7,58.7,58.59,58.63,14200.0,44.8797,44.8797,44.7956,44.8262,14200.0
2015-03-25 11:35:00,58.61,58.61,58.44,58.44,5500.0,44.8109,44.8109,44.6809,44.6809,5500.0
2015-03-25 11:40:00,58.42,58.46,58.32,58.36,42500.0,44.6657,44.6962,44.5892,44.6198,42500.0
2015-03-25 11:45:00,58.36,58.37,58.32,58.32,6000.0,44.6198,44.6274,44.5892,44.5892,6000.0
2015-03-25 11:50:00,58.32,58.32,58.27,58.27,3200.0,44.5892,44.5892,44.551,44.551,3200.0
2015-03-25 11:55:00,58.27,58.32,58.26,58.31,10800.0,44.551,44.5892,44.5433,44.5816,10800.0
2015-03-25 12:00:00,58.3,58.33,58.28,58.33,8000.0,44.5739,44.5968,44.5586,44.5968,8000.0
2015-03-25 12:05:00,58.32,58.38,58.32,58.38,6000.0,44.5892,44.6351,44.5892,44.6351,6000.0
2015-03-25 12:10:00,58.4,58.44,58.38,58.43,3700.0,44.6504,44.6809,44.6351,44.6733,3700.0
2015-03-25 12:15:00,58.42,58.42,58.37,58.38,7000.0,44.6657,44.6657,44.6274,44.6351,7000.0
2015-03-25 12:20:00,58.37,58.39,58.3,58.3,14400.0,44.6274,44.6427,44.5739,44.5739,14400.0
2015-03-25 12:25:00,58.33,58.35,58.31,58.34,3000.0,44.5968,44.6121,44.5816,44.6045,3000.0
2015-03-25 12:30:00,58.33,58.35,58.3,58.3,8000.0,44.5968,44.6121,44.5739,44.5739,8000.0
2015-03-25 12:35:00,58.3,58.31,58.22,58.23,4300.0,44.5739,44.5816,44.5127,44.5204,4300.0
2015-03-25 12:40:00,58.21,58.21,58.11,58.11,3500.0,44.5051,44.5051,44.4286,44.4286,3500.0
2015-03-25 12:45:00,58.12,58.13,58.07,58.09,3000.0,44.4363,44.4439,44.3981,44.4133,3000.0
2015-03-25 12:50:00,58.08,58.12,58.07,58.11,5600.0,44.4057,44.4363,44.3981,44.4286,5600.0
2015-03-25 12:55:00,58.13,58.24,58.12,58.24,3600.0,44.4439,44.528,44.4363,44.528,3600.0
2015-03-25 13:00:00,58.24,58.29,58.24,58.27,4200.0,44.528,44.5663,44.528,44.551,4200.0
2015-03-25 13:05:00,58.27,58.31,58.26,58.29,3100.0,44.551,44.5816,44.5433,44.5663,3100.0
2015-03-25 13:10:00,58.29,58.29,58.19,58.26,8200.0,44.5663,44.5663,44.4898,44.5433,8200.0
2015-03-25 13:15:00,58.26,58.26,58.2,58.24,2900.0,44.5433,44.5433,44.4974,44.528,2900.0
2015-03-25 13:20:00,58.25,58.25,58.12,58.18,13700.0,44.5357,44.5357,44.4363,44.4822,13700.0
2015-03-25 13:25:00,58.18,58.21,58.16,58.21,4300.0,44.4822,44.5051,44.4669,44.5051,4300.0
2015-03-25 13:30:00,58.23,58.26,58.19,58.24,8900.0,44.5204,44.5433,44.4898,44.528,8900.0
2015-03-25 13:35:00,58.24,58.29,58.21,58.29,4300.0,44.528,44.5663,44.5051,44.5663,4300.0
2015-03-25 13:40:00,58.3,58.4,58.3,58.4,4100.0,44.5739,44.6504,44.5739,44.6504,4100.0
2015-03-25 13:45:00,58.4,58.42,58.32,58.42,13200.0,44.6504,44.6657,44.5892,44.6657,13200.0
2015-03-25 13:50:00,58.42,58.44,58.27,58.27,11700.0,44.6657,44.6809,44.551,44.551,11700.0
2015-03-25 13:55:00,58.26,58.26,58.2,58.2,13800.0,44.5433,44.5433,44.4974,44.4974,13800.0
2015-03-25 14:00:00,58.19,58.19,58.13,58.16,7800.0,44.4898,44.4898,44.4439,44.4669,7800.0
2015-03-25 14:05:00,58.16,58.17,58.09,58.16,9300.0,44.4669,44.4745,44.4133,44.4669,9300.0
2015-03-25 14:10:00,58.16,58.25,58.15,58.24,11200.0,44.4669,44.5357,44.4592,44.528,11200.0
2015-03-25 14:15:00,58.22,58.33,58.22,58.3,8300.0,44.5127,44.5968,44.5127,44.5739,8300.0
2015-03-25 14:20:00,58.3,58.35,58.25,58.25,5600.0,44.5739,44.6121,44.5357,44.5357,5600.0
2015-03-25 14:25:00,58.25,58.26,58.23,58.23,5000.0,44.5357,44.5433,44.5204,44.5204,5000.0
2015-03-25 14:30:00,58.23,58.23,58.08,58.11,5100.0,44.5204,44.5204,44.4057,44.4286,5100.0
2015-03-25 14:35:00,58.09,58.09,58.03,58.08,9000.0,44.4133,44.4133,44.3675,44.4057,9000.0
2015-03-25 14:40:00,58.05,58.06,58.01,58.03,7300.0,44.3828,44.3904,44.3522,44.3675,7300.0
2015-03-25 14:45:00,58.03,58.03,57.97,57.99,8400.0,44.3675,44.3675,44.3216,44.3369,8400.0
2015-03-25 14:50:00,58.0,58.05,57.97,58.05,8800.0,44.3445,44.3828,44.3216,44.3828,8800.0
2015-03-25 14:55:00,58.04,58.06,58.03,58.03,6400.0,44.3751,44.3904,44.3675,44.3675,6400.0
2015-03-25 15:00:00,58.03,58.03,57.97,58.02,9200.0,44.3675,44.3675,44.3216,44.3598,9200.0
2015-03-25 15:05:00,58.02,58.04,58.01,58.03,8900.0,44.3598,44.3751,44.3522,44.3675,8900.0
2015-03-25 15:10:00,58.05,58.1,58.05,58.1,8400.0,44.3828,44.421,44.3828,44.421,8400.0
2015-03-25 15:15:00,58.13,58.22,58.12,58.2,14200.0,44.4439,44.5127,44.4363,44.4974,14200.0
2015-03-25 15:20:00,58.21,58.24,58.17,58.19,11800.0,44.5051,44.528,44.4745,44.4898,11800.0
2015-03-25 15:25:00,58.19,58.2,58.15,58.18,15700.0,44.4898,44.4974,44.4592,44.4822,15700.0
2015-03-25 15:30:00,58.18,58.19,58.09,58.1,17200.0,44.4822,44.4898,44.4133,44.421,17200.0
2015-03-25 15:35:00,58.1,58.1,58.03,58.06,17100.0,44.421,44.421,44.3675,44.3904,17100.0
2015-03-25 15:40:00,58.07,58.09,58.04,58.08,20500.0,44.3981,44.4133,44.3751,44.4057,20500.0
2015-03-25 15:45:00,58.07,58.08,57.89,57.92,26400.0,44.3981,44.4057,44.2604,44.2834,26400.0
2015-03-25 15:50:00,57.92,57.92,57.8,57.87,26400.0,44.2834,44.2834,44.1916,44.2451,26400.0
2015-03-25 15:55:00,57.85,57.88,57.81,57.82,51600.0,44.2299,44.2528,44.1993,44.2069,51600.0
2015-03-26 09:30:00,57.8,57.8,57.17,57.31,17000.0,44.1916,44.1916,43.71,43.817,17000.0
2015-03-26 09:35:00,57.39,57.39,57.06,57.17,4800.0,43.8782,43.8782,43.6259,43.71,4800.0
2015-03-26 09:40:00,57.2,57.36,57.2,57.3,2600.0,43.7329,43.8552,43.7329,43.8093,2600.0
2015-03-26 09:45:00,57.14,57.29,57.1,57.14,5200.0,43.687,43.8017,43.6564,43.687,5200.0
2015-03-26 09:50:00,57.18,57.26,57.11,57.11,5800.0,43.7176,43.7788,43.6641,43.6641,5800.0
2015-03-26 09:55:00,57.12,57.21,57.03,57.04,7600.0,43.6717,43.7405,43.6029,43.6106,7600.0
2015-03-26 10:00:00,57.07,57.2,57.06,57.17,14600.0,43.6335,43.7329,43.6259,43.71,14600.0
2015-03-26 10:05:00,57.18,57.21,57.12,57.16,5500.0,43.7176,43.7405,43.6717,43.7023,5500.0
2015-03-26 10:10:00,57.17,57.17,57.11,57.11,1100.0,43.71,43.71,43.6641,43.6641,1100.0
2015-03-26 10:15:00,57.13,57.14,56.74,56.8,13800.0,43.6794,43.687,43.3812,43.4271,13800.0
2015-03-26 10:20:00,56.8,56.97,56.8,56.86,4500.0,43.4271,43.557,43.4271,43.4729,4500.0
2015-03-26 10:25:00,56.85,57.1,56.85,56.94,33000.0,43.4653,43.6564,43.4653,43.5341,33000.0
2015-03-26 10:30:00,56.94,56.99,56.93,56.93,2600.0,43.5341,43.5723,43.5265,43.5265,2600.0
2015-03-26 10:35:00,56.91,56.96,56.87,56.87,2000.0,43.5112,43.5494,43.4806,43.4806,2000.0
2015-03-26 10:40:00,56.86,57.0,56.84,56.97,3300.0,43.4729,43.58,43.4576,43.557,3300.0
2015-03-26 10:45:00,57.01,57.03,56.92,56.96,3100.0,43.5876,43.6029,43.5188,43.5494,3100.0
2015-03-26 10:50:00,57.04,57.13,57.04,57.06,3500.0,43.6106,43.6794,43.6106,43.6259,3500.0
2015-03-26 10:55:00,57.07,57.13,57.06,57.09,2300.0,43.6335,43.6794,43.6259,43.6488,2300.0
2015-03-26 11:00:00,57.1,57.1,57.05,57.08,3000.0,43.6564,43.6564,43.6182,43.6411,3000.0
2015-03-26 11:05:00,57.08,57.15,57.08,57.12,2600.0,43.6411,43.6947,43.6411,43.6717,2600.0
2015-03-26 11:10:00,57.12,57.12,57.02,57.02,2200.0,43.6717,43.6717,43.5953,43.5953,2200.0
2015-03-26 11:15:00,57.04,57.05,56.98,57.01,14800.0,43.6106,43.6182,43.5647,43.5876,14800.0
2015-03-26 11:20:00,57.01,57.22,57.01,57.22,2700.0,43.5876,43.7482,43.5876,43.7482,2700.0
2015-03-26 11:25:00,57.22,57.24,57.17,57.24,1700.0,43.7482,43.7635,43.71,43.7635,1700.0
2015-03-26 11:30:00,57.24,57.3,57.22,57.3,3000.0,43.7635,43.8093,43.7482,43.8093,3000.0
2015-03-26 11:35:00,57.31,57.31,57.22,57.23,2500.0,43.817,43.817,43.7482,43.7558,2500.0
2015-03-26 11:40:00,57.25,57.25,57.17,57.23,6600.0,43.7711,43.7711,43.71,43.7558,6600.0
2015-03-26 11:45:00,57.23,57.3,57.2,57.26,13400.0,43.7558,43.8093,43.7329,43.7788,13400.0
2015-03-26 11:50:00,57.24,57.26,57.16,57.19,3700.0,43.7635,43.7788,43.7023,43.7252,3700.0
2015-03-26 11:55:00,57.27,57.34,57.27,57.34,2100.0,43.7864,43.8399,43.7864,43.8399,2100.0
2015-03-26 12:00:00,57.34,57.35,57.33,57.35,2100.0,43.8399,43.8476,43.8323,43.8476,2100.0
2015-03-26 12:05:00,57.35,57.35,57.27,57.3,3200.0,43.8476,43.8476,43.7864,43.8093,3200.0
2015-03-26 12:10:00,57.35,57.37,57.3,57.33,5300.0,43.8476,43.8629,43.8093,43.8323,5300.0
2015-03-26 12:15:00,57.32,57.33,57.27,57.27,3600.0,43.8246,43.8323,43.7864,43.7864,3600.0
2015-03-26 12:20:00,57.26,57.35,57.26,57.31,1700.0,43.7788,43.8476,43.7788,43.817,1700.0
2015-03-26 12:25:00,57.3,57.32,57.22,57.25,8900.0,43.8093,43.8246,43.7482,43.7711,8900.0
2015-03-26 12:30:00,57.25,57.34,57.25,57.27,5800.0,43.7711,43.8399,43.7711,43.7864,5800.0
2015-03-26 12:35:00,57.24,57.28,57.24,57.28,1200.0,43.7635,43.7941,43.7635,43.7941,1200.0
2015-03-26 12:40:00,57.28,57.28,57.27,57.28,2200.0,43.7941,43.7941,43.7864,43.7941,2200.0
2015-03-26 12:45:00,57.29,57.34,57.28,57.34,1500.0,43.8017,43.8399,43.7941,43.8399,1500.0
2015-03-26 12:50:00,57.35,57.37,57.34,57.36,7700.0,43.8476,43.8629,43.8399,43.8552,7700.0
2015-03-26 12:55:00,57.36,57.36,57.27,57.29,1900.0,43.8552,43.8552,43.7864,43.8017,1900.0
2015-03-26 13:00:00,57.28,57.33,57.26,57.26,6300.0,43.7941,43.8323,43.7788,43.7788,6300.0
2015-03-26 13:05:00,57.24,57.29,57.22,57.24,2400.0,43.7635,43.8017,43.7482,43.7635,2400.0
2015-03-26 13:10:00,57.27,57.28,57.19,57.19,1700.0,43.7864,43.7941,43.7252,43.7252,1700.0
2015-03-26 13:15:00,57.21,57.21,57.17,57.17,700.0,43.7405,43.7405,43.71,43.71,700.0
2015-03-26 13:20:00,57.18,57.23,57.18,57.22,2100.0,43.7176,43.7558,43.7176,43.7482,2100.0
2015-03-26 13:25:00,57.24,57.26,57.21,57.23,1900.0,43.7635,43.7788,43.7405,43.7558,1900.0
2015-03-26 13:30:00,57.24,57.24,57.19,57.19,2700.0,43.7635,43.7635,43.7252,43.7252,2700.0
2015-03-26 13:35:00,57.18,57.2,57.14,57.2,1700.0,43.7176,43.7329,43.687,43.7329,1700.0
2015-03-26 13:40:00,57.16,57.23,57.14,57.17,2100.0,43.7023,43.7558,43.687,43.71,2100.0
2015-03-26 13:45:00,57.17,57.23,57.13,57.2,9100.0,43.71,43.7558,43.6794,43.7329,9100.0
2015-03-26 13:50:00,57.2,57.27,57.14,57.27,5200.0,43.7329,43.7864,43.687,43.7864,5200.0
2015-03-26 13:55:00,57.31,57.37,57.31,57.34,2000.0,43.817,43.8629,43.817,43.8399,2000.0
2015-03-26 14:00:00,57.34,57.42,57.34,57.4,1500.0,43.8399,43.9011,43.8399,43.8858,1500.0
2015-03-26 14:05:00,57.4,57.42,57.32,57.32,2200.0,43.8858,43.9011,43.8246,43.8246,2200.0
2015-03-26 14:10:00,57.35,57.35,57.22,57.26,7800.0,43.8476,43.8476,43.7482,43.7788,7800.0
2015-03-26 14:15:00,57.27,57.39,57.27,57.35,15300.0,43.7864,43.8782,43.7864,43.8476,15300.0
2015-03-26 14:20:00,57.32,57.32,57.2,57.26,2200.0,43.8246,43.8246,43.7329,43.7788,2200.0
2015-03-26 14:25:00,57.26,57.26,57.15,57.15,1800.0,43.7788,43.7788,43.6947,43.6947,1800.0
2015-03-26 14:30:00,57.15,57.17,57.1,57.13,3200.0,43.6947,43.71,43.6564,43.6794,3200.0
2015-03-26 14:35:00,57.09,57.2,57.09,57.16,4800.0,43.6488,43.7329,43.6488,43.7023,4800.0
2015-03-26 14:40:00,57.14,57.19,57.14,57.18,800.0,43.687,43.7252,43.687,43.7176,800.0
2015-03-26 14:45:00,57.16,57.16,57.06,57.06,3000.0,43.7023,43.7023,43.6259,43.6259,3000.0
2015-03-26 14:50:00,57.08,57.15,57.06,57.15,2500.0,43.6411,43.6947,43.6259,43.6947,2500.0
2015-03-26 14:55:00,57.15,57.15,57.02,57.03,3800.0,43.6947,43.6947,43.5953,43.6029,3800.0
2015-03-26 15:00:00,57.01,57.04,57.01,57.02,2600.0,43.5876,43.6106,43.5876,43.5953,2600.0
2015-03-26 15:05:00,57.03,57.05,57.02,57.03,4400.0,43.6029,43.6182,43.5953,43.6029,4400.0
2015-03-26 15:10:00,57.05,57.06,57.0,57.02,4500.0,43.6182,43.6259,43.58,43.5953,4500.0
2015-03-26 15:15:00,57.02,57.07,57.01,57.02,2600.0,43.5953,43.6335,43.5876,43.5953,2600.0
2015-03-26 15:20:00,57.01,57.05,57.01,57.01,1900.0,43.5876,43.6182,43.5876,43.5876,1900.0
2015-03-26 15:25:00,57.03,57.07,57.01,57.03,3700.0,43.6029,43.6335,43.5876,43.6029,3700.0
2015-03-26 15:30:00,57.03,57.09,57.02,57.07,4200.0,43.6029,43.6488,43.5953,43.6335,4200.0
2015-03-26 15:35:00,57.12,57.17,57.12,57.13,3300.0,43.6717,43.71,43.6717,43.6794,3300.0
2015-03-26 15:40:00,57.1,57.1,57.0,57.05,5900.0,43.6564,43.6564,43.58,43.6182,5900.0
2015-03-26 15:45:00,57.04,57.15,57.0,57.1,9200.0,43.6106,43.6947,43.58,43.6564,9200.0
2015-03-26 15:50:00,57.1,57.14,57.07,57.11,8700.0,43.6564,43.687,43.6335,43.6641,8700.0
2015-03-26 15:55:00,57.12,57.13,57.04,57.07,18500.0,43.6717,43.6794,43.6106,43.6335,18500.0
2015-03-27 09:30:00,57.12,57.26,57.06,57.25,11200.0,43.6717,43.7788,43.6259,43.7711,11200.0
2015-03-27 09:35:00,57.21,57.39,57.14,57.38,3400.0,43.7405,43.8782,43.687,43.8705,3400.0
2015-03-27 09:40:00,57.37,57.45,57.28,57.28,3300.0,43.8629,43.924,43.7941,43.7941,3300.0
2015-03-27 09:45:00,57.33,57.4,57.29,57.33,4800.0,43.8323,43.8858,43.8017,43.8323,4800.0
2015-03-27 09:50:00,57.36,57.54,57.35,57.54,2500.0,43.8552,43.9928,43.8476,43.9928,2500.0
2015-03-27 09:55:00,57.49,57.49,57.37,57.39,4600.0,43.9546,43.9546,43.8629,43.8782,4600.0
2015-03-27 10:00:00,57.42,57.55,57.39,57.53,10900.0,43.9011,44.0005,43.8782,43.9852,10900.0
2015-03-27 10:05:00,57.55,57.55,57.41,57.42,8500.0,44.0005,44.0005,43.8934,43.9011,8500.0
2015-03-27 10:10:00,57.42,57.42,57.22,57.27,2600.0,43.9011,43.9011,43.7482,43.7864,2600.0
2015-03-27 10:15:00,57.26,57.28,57.04,57.06,6800.0,43.7788,43.7941,43.6106,43.6259,6800.0
2015-03-27 10:20:00,57.11,57.27,57.09,57.27,2200.0,43.6641,43.7864,43.6488,43.7864,2200.0
2015-03-27 10:25:00,57.35,57.41,57.25,57.32,7400.0,43.8476,43.8934,43.7711,43.8246,7400.0
2015-03-27 10:30:00,57.3,57.3,57.14,57.14,6700.0,43.8093,43.8093,43.687,43.687,6700.0
2015-03-27 10:35:00,57.12,57.3,57.08,57.29,1600.0,43.6717,43.8093,43.6411,43.8017,1600.0
2015-03-27 10:40:00,57.28,57.37,57.26,57.26,2900.0,43.7941,43.8629,43.7788,43.7788,2900.0
2015-03-27 10:45:00,57.25,57.26,57.2,57.22,2200.0,43.7711,43.7788,43.7329,43.7482,2200.0
2015-03-27 10:50:00,57.2,57.2,57.1,57.12,7500.0,43.7329,43.7329,43.6564,43.6717,7500.0
2015-03-27 10:55:00,57.13,57.19,57.11,57.16,3100.0,43.6794,43.7252,43.6641,43.7023,3100.0
2015-03-27 11:00:00,57.12,57.16,57.09,57.16,2700.0,43.6717,43.7023,43.6488,43.7023,2700.0
2015-03-27 11:05:00,57.17,57.18,57.17,57.17,800.0,43.71,43.7176,43.71,43.71,800.0
2015-03-27 11:10:00,57.14,57.14,57.07,57.1,4700.0,43.687,43.687,43.6335,43.6564,4700.0
2015-03-27 11:15:00,57.11,57.24,57.07,57.24,20900.0,43.6641,43.7635,43.6335,43.7635,20900.0
2015-03-27 11:20:00,57.27,57.29,57.24,57.28,4500.0,43.7864,43.8017,43.7635,43.7941,4500.0
2015-03-27 11:25:00,57.26,57.29,57.1,57.13,36900.0,43.7788,43.8017,43.6564,43.6794,36900.0
2015-03-27 11:30:00,57.14,57.15,57.11,57.11,1300.0,43.687,43.6947,43.6641,43.6641,1300.0
2015-03-27 11:35:00,57.08,57.08,57.02,57.05,3000.0,43.6411,43.6411,43.5953,43.6182,3000.0
2015-03-27 11:40:00,57.06,57.08,57.0,57.06,4200.0,43.6259,43.6411,43.58,43.6259,4200.0
2015-03-27 11:45:00,57.08,57.08,57.02,57.05,3200.0,43.6411,43.6411,43.5953,43.6182,3200.0
2015-03-27 11:50:00,57.05,57.05,56.94,56.95,2200.0,43.6182,43.6182,43.5341,43.5417,2200.0
2015-03-27 11:55:00,56.92,56.99,56.9,56.98,4400.0,43.5188,43.5723,43.5035,43.5647,4400.0
2015-03-27 12:00:00,57.0,57.01,56.95,56.96,3700.0,43.58,43.5876,43.5417,43.5494,3700.0
2015-03-27 12:05:00,56.95,56.99,56.94,56.94,3800.0,43.5417,43.5723,43.5341,43.5341,3800.0
2015-03-27 12:10:00,56.93,56.93,56.83,56.86,4500.0,43.5265,43.5265,43.45,43.4729,4500.0
2015-03-27 12:15:00,56.87,56.89,56.84,56.86,1900.0,43.4806,43.4959,43.4576,43.4729,1900.0
2015-03-27 12:20:00,56.88,56.93,56.88,56.92,3800.0,43.4882,43.5265,43.4882,43.5188,3800.0
2015-03-27 12:25:00,56.9,56.9,56.79,56.81,3800.0,43.5035,43.5035,43.4194,43.4347,3800.0
2015-03-27 12:30:00,56.82,56.88,56.81,56.82,3100.0,43.4424,43.4882,43.4347,43.4424,3100.0
2015-03-27 12:35:00,56.82,56.89,56.82,56.86,3900.0,43.4424,43.4959,43.4424,43.4729,3900.0
2015-03-27 12:40:00,56.86,56.9,56.79,56.79,2300.0,43.4729,43.5035,43.4194,43.4194,2300.0
2015-03-27 12:45:00,56.8,56.82,56.78,56.81,4000.0,43.4271,43.4424,43.4118,43.4347,4000.0
2015-03-27 12:50:00,56.83,56.92,56.83,56.91,4800.0,43.45,43.5188,43.45,43.5112,4800.0
2015-03-27 12:55:00,56.94,56.97,56.87,56.91,4300.0,43.5341,43.557,43.4806,43.5112,4300.0
2015-03-27 13:00:00,56.92,56.93,56.89,56.9,4600.0,43.5188,43.5265,43.4959,43.5035,4600.0
2015-03-27 13:05:00,56.91,56.91,56.82,56.82,13200.0,43.5112,43.5112,43.4424,43.4424,13200.0
2015-03-27 13:10:00,56.84,56.86,56.8,56.8,2900.0,43.4576,43.4729,43.4271,43.4271,2900.0
2015-03-27 13:15:00,56.83,56.88,56.78,56.79,7700.0,43.45,43.4882,43.4118,43.4194,7700.0
2015-03-27 13:20:00,56.81,56.82,56.77,56.77,5800.0,43.4347,43.4424,43.4041,43.4041,5800.0
2015-03-27 13:25:00,56.79,56.83,56.78,56.83,7700.0,43.4194,43.45,43.4118,43.45,7700.0
2015-03-27 13:30:00,56.83,56.91,56.83,56.9,6700.0,43.45,43.5112,43.45,43.5035,6700.0
2015-03-27 13:35:00,56.91,56.97,56.91,56.96,6100.0,43.5112,43.557,43.5112,43.5494,6100.0
2015-03-27 13:40:00,56.98,56.99,56.94,56.94,3500.0,43.5647,43.5723,43.5341,43.5341,3500.0
2015-03-27 13:45:00,56.95,56.97,56.91,56.96,7500.0,43.5417,43.557,43.5112,43.5494,7500.0
2015-03-27 13:50:00,56.97,57.0,56.96,56.97,4100.0,43.557,43.58,43.5494,43.557,4100.0
2015-03-27 13:55:00,56.97,56.99,56.91,56.92,12500.0,43.557,43.5723,43.5112,43.5188,12500.0
2015-03-27 14:00:00,56.92,56.97,56.92,56.96,4400.0,43.5188,43.557,43.5188,43.5494,4400.0
2015-03-27 14:05:00,56.95,56.96,56.85,56.86,3400.0,43.5417,43.5494,43.4653,43.4729,3400.0
2015-03-27 14:10:00,56.85,56.89,56.84,56.84,3600.0,43.4653,43.4959,43.4576,43.4576,3600.0
2015-03-27 14:15:00,56.82,56.85,56.8,56.8,5700.0,43.4424,43.4653,43.4271,43.4271,5700.0
2015-03-27 14:20:00,56.8,56.81,56.78,56.8,5600.0,43.4271,43.4347,43.4118,43.4271,5600.0
2015-03-27 14:25:00,56.8,56.85,56.79,56.84,7500.0,43.4271,43.4653,43.4194,43.4576,7500.0
2015-03-27 14:30:00,56.86,56.93,56.85,56.93,3300.0,43.4729,43.5265,43.4653,43.5265,3300.0
2015-03-27 14:35:00,56.95,56.97,56.93,56.93,3900.0,43.5417,43.557,43.5265,43.5265,3900.0
2015-03-27 14:40:00,56.95,57.01,56.94,56.96,5900.0,43.5417,43.5876,43.5341,43.5494,5900.0
2015-03-27 14:45:00,56.95,57.03,56.95,57.03,5100.0,43.5417,43.6029,43.5417,43.6029,5100.0
2015-03-27 14:50:00,57.06,57.06,57.01,57.02,5900.0,43.6259,43.6259,43.5876,43.5953,5900.0
2015-03-27 14:55:00,57.02,57.02,56.99,56.99,1800.0,43.5953,43.5953,43.5723,43.5723,1800.0
2015-03-27 15:00:00,57.01,57.01,56.96,56.96,6300.0,43.5876,43.5876,43.5494,43.5494,6300.0
2015-03-27 15:05:00,56.97,56.99,56.92,56.92,8000.0,43.557,43.5723,43.5188,43.5188,8000.0
2015-03-27 15:10:00,56.93,56.93,56.92,56.92,4900.0,43.5265,43.5265,43.5188,43.5188,4900.0
2015-03-27 15:15:00,56.92,56.92,56.81,56.81,12400.0,43.5188,43.5188,43.4347,43.4347,12400.0
2015-03-27 15:20:00,56.82,56.9,56.8,56.88,8300.0,43.4424,43.5035,43.4271,43.4882,8300.0
2015-03-27 15:25:00,56.9,56.93,56.89,56.9,4500.0,43.5035,43.5265,43.4959,43.5035,4500.0
2015-03-27 15:30:00,56.9,56.95,56.88,56.95,10600.0,43.5035,43.5417,43.4882,43.5417,10600.0
2015-03-27 15:35:00,56.95,57.06,56.94,57.02,9700.0,43.5417,43.6259,43.5341,43.5953,9700.0
2015-03-27 15:40:00,57.02,57.03,56.99,57.01,13000.0,43.5953,43.6029,43.5723,43.5876,13000.0
2015-03-27 15:45:00,57.01,57.03,56.98,56.98,14200.0,43.5876,43.6029,43.5647,43.5647,14200.0
2015-03-27 15:50:00,56.98,57.09,56.98,57.06,20800.0,43.5647,43.6488,43.5647,43.6259,20800.0
2015-03-27 15:55:00,57.05,57.08,57.0,57.05,33900.0,43.6182,43.6411,43.58,43.6182,33900.0
2015-03-30 09:30:00,57.28,57.38,57.14,57.38,10300.0,43.7941,43.8705,43.687,43.8705,10300.0
2015-03-30 09:35:00,57.45,57.61,57.41,57.61,5900.0,43.924,44.0464,43.8934,44.0464,5900.0
2015-03-30 09:40:00,57.62,57.72,57.59,57.72,3400.0,44.054,44.1305,44.0311,44.1305,3400.0
2015-03-30 09:45:00,57.78,57.79,57.67,57.78,4000.0,44.1763,44.184,44.0922,44.1763,4000.0
2015-03-30 09:50:00,57.79,57.8,57.75,57.75,1200.0,44.184,44.1916,44.1534,44.1534,1200.0
2015-03-30 09:55:00,57.8,57.88,57.78,57.84,9400.0,44.1916,44.2528,44.1763,44.2222,9400.0
2015-03-30 10:00:00,57.83,57.95,57.78,57.88,4700.0,44.2146,44.3063,44.1763,44.2528,4700.0
2015-03-30 10:05:00,57.87,57.9,57.81,57.84,11500.0,44.2451,44.2681,44.1993,44.2222,11500.0
2015-03-30 10:10:00,57.82,57.94,57.81,57.94,3700.0,44.2069,44.2987,44.1993,44.2987,3700.0
2015-03-30 10:15:00,57.92,57.98,57.89,57.91,13800.0,44.2834,44.3292,44.2604,44.2757,13800.0
2015-03-30 10:20:00,57.91,57.91,57.8,57.86,3200.0,44.2757,44.2757,44.1916,44.2375,3200.0
2015-03-30 10:25:00,57.85,57.9,57.8,57.9,13000.0,44.2299,44.2681,44.1916,44.2681,13000.0
2015-03-30 10:30:00,57.85,57.85,57.75,57.82,18000.0,44.2299,44.2299,44.1534,44.2069,18000.0
2015-03-30 10:35:00,57.85,57.85,57.75,57.79,1000.0,44.2299,44.2299,44.1534,44.184,1000.0
2015-03-30 10:40:00,57.79,57.79,57.75,57.75,1300.0,44.184,44.184,44.1534,44.1534,1300.0
2015-03-30 10:45:00,57.75,57.89,57.75,57.88,3300.0,44.1534,44.2604,44.1534,44.2528,3300.0
2015-03-30 10:50:00,57.89,57.96,57.85,57.88,8700.0,44.2604,44.314,44.2299,44.2528,8700.0
2015-03-30 10:55:00,57.88,57.88,57.76,57.8,62100.0,44.2528,44.2528,44.161,44.1916,62100.0
2015-03-30 11:00:00,57.8,57.89,57.79,57.88,3100.0,44.1916,44.2604,44.184,44.2528,3100.0
2015-03-30 11:05:00,57.9,57.9,57.8,57.8,3100.0,44.2681,44.2681,44.1916,44.1916,3100.0
2015-03-30 11:10:00,57.8,57.8,57.72,57.72,12500.0,44.1916,44.1916,44.1305,44.1305,12500.0
2015-03-30 11:15:00,57.69,57.69,57.63,57.63,4300.0,44.1075,44.1075,44.0617,44.0617,4300.0
2015-03-30 11:20:00,57.61,57.64,57.58,57.64,3600.0,44.0464,44.0693,44.0234,44.0693,3600.0
2015-03-30 11:25:00,57.65,57.8,57.64,57.77,3300.0,44.0769,44.1916,44.0693,44.1687,3300.0
2015-03-30 11:30:00,57.79,57.86,57.79,57.81,1300.0,44.184,44.2375,44.184,44.1993,1300.0
2015-03-30 11:35:00,57.81,57.85,57.81,57.85,1500.0,44.1993,44.2299,44.1993,44.2299,1500.0
2015-03-30 11:40:00,57.86,57.9,57.84,57.89,3000.0,44.2375,44.2681,44.2222,44.2604,3000.0
2015-03-30 11:45:00,57.9,57.97,57.9,57.96,2500.0,44.2681,44.3216,44.2681,44.314,2500.0
2015-03-30 11:50:00,57.96,58.0,57.92,57.97,6000.0,44.314,44.3445,44.2834,44.3216,6000.0
2015-03-30 11:55:00,58.0,58.0,57.99,57.99,4000.0,44.3445,44.3445,44.3369,44.3369,4000.0
2015-03-30 12:00:00,58.0,58.0,57.98,57.99,5900.0,44.3445,44.3445,44.3292,44.3369,5900.0
2015-03-30 12:05:00,57.99,58.0,57.96,57.98,2900.0,44.3369,44.3445,44.314,44.3292,2900.0
2015-03-30 12:10:00,57.99,58.0,57.97,58.0,3400.0,44.3369,44.3445,44.3216,44.3445,3400.0
2015-03-30 12:15:00,58.0,58.12,57.99,58.1,13500.0,44.3445,44.4363,44.3369,44.421,13500.0
2015-03-30 12:20:00,58.11,58.11,58.01,58.07,4000.0,44.4286,44.4286,44.3522,44.3981,4000.0
2015-03-30 12:25:00,58.08,58.08,58.04,58.07,1300.0,44.4057,44.4057,44.3751,44.3981,1300.0
2015-03-30 12:30:00,58.07,58.08,58.03,58.04,1400.0,44.3981,44.4057,44.3675,44.3751,1400.0
2015-03-30 12:35:00,58.03,58.11,58.03,58.11,2100.0,44.3675,44.4286,44.3675,44.4286,2100.0
2015-03-30 12:40:00,58.1,58.13,58.09,58.09,1900.0,44.421,44.4439,44.4133,44.4133,1900.0
2015-03-30 12:45:00,58.1,58.11,58.05,58.06,6700.0,44.421,44.4286,44.3828,44.3904,6700.0
2015-03-30 12:50:00,58.1,58.1,58.04,58.05,5400.0,44.421,44.421,44.3751,44.3828,5400.0
2015-03-30 12:55:00,58.06,58.06,58.02,58.02,21600.0,44.3904,44.3904,44.3598,44.3598,21600.0
2015-03-30 13:00:00,58.01,58.1,58.01,58.1,4100.0,44.3522,44.421,44.3522,44.421,4100.0
2015-03-30 13:05:00,58.11,58.11,58.07,58.11,3300.0,44.4286,44.4286,44.3981,44.4286,3300.0
2015-03-30 13:10:00,58.12,58.13,58.1,58.1,1900.0,44.4363,44.4439,44.421,44.421,1900.0
2015-03-30 13:15:00,58.1,58.17,58.09,58.17,7800.0,44.421,44.4745,44.4133,44.4745,7800.0
2015-03-30 13:20:00,58.16,58.18,58.12,58.15,2800.0,44.4669,44.4822,44.4363,44.4592,2800.0
2015-03-30 13:25:00,58.18,58.18,58.12,58.13,2300.0,44.4822,44.4822,44.4363,44.4439,2300.0
2015-03-30 13:30:00,58.13,58.13,58.11,58.13,2800.0,44.4439,44.4439,44.4286,44.4439,2800.0
2015-03-30 13:35:00,58.14,58.16,58.12,58.13,2700.0,44.4516,44.4669,44.4363,44.4439,2700.0
2015-03-30 13:40:00,58.13,58.14,58.08,58.08,1700.0,44.4439,44.4516,44.4057,44.4057,1700.0
2015-03-30 13:45:00,58.09,58.12,58.08,58.08,2000.0,44.4133,44.4363,44.4057,44.4057,2000.0
2015-03-30 13:50:00,58.1,58.11,58.07,58.08,3600.0,44.421,44.4286,44.3981,44.4057,3600.0
2015-03-30 13:55:00,58.07,58.08,58.05,58.07,9800.0,44.3981,44.4057,44.3828,44.3981,9800.0
2015-03-30 14:00:00,58.07,58.07,58.0,58.01,4900.0,44.3981,44.3981,44.3445,44.3522,4900.0
2015-03-30 14:05:00,58.01,58.01,57.96,57.96,2000.0,44.3522,44.3522,44.314,44.314,2000.0
2015-03-30 14:10:00,57.96,57.96,57.93,57.93,2800.0,44.314,44.314,44.291,44.291,2800.0
2015-03-30 14:15:00,57.95,57.96,57.83,57.93,79100.0,44.3063,44.314,44.2146,44.291,79100.0
2015-03-30 14:20:00,57.92,57.93,57.9,57.91,3300.0,44.2834,44.291,44.2681,44.2757,3300.0
2015-03-30 14:25:00,57.92,57.95,57.89,57.94,4300.0,44.2834,44.3063,44.2604,44.2987,4300.0
2015-03-30 14:30:00,57.95,58.0,57.95,58.0,6800.0,44.3063,44.3445,44.3063,44.3445,6800.0
2015-03-30 14:35:00,58.0,58.0,57.99,58.0,3800.0,44.3445,44.3445,44.3369,44.3445,3800.0
2015-03-30 14:40:00,58.0,58.03,57.98,57.98,5800.0,44.3445,44.3675,44.3292,44.3292,5800.0
2015-03-30 14:45:00,57.98,57.98,57.95,57.97,1900.0,44.3292,44.3292,44.3063,44.3216,1900.0
2015-03-30 14:50:00,57.97,57.97,57.91,57.91,4000.0,44.3216,44.3216,44.2757,44.2757,4000.0
2015-03-30 14:55:00,57.92,57.97,57.91,57.97,2900.0,44.2834,44.3216,44.2757,44.3216,2900.0
2015-03-30 15:00:00,57.97,57.97,57.91,57.93,4400.0,44.3216,44.3216,44.2757,44.291,4400.0
2015-03-30 15:05:00,57.91,58.0,57.91,58.0,3400.0,44.2757,44.3445,44.2757,44.3445,3400.0
2015-03-30 15:10:00,58.0,58.0,57.94,57.96,4300.0,44.3445,44.3445,44.2987,44.314,4300.0
2015-03-30 15:15:00,57.96,57.99,57.95,57.99,4100.0,44.314,44.3369,44.3063,44.3369,4100.0
2015-03-30 15:20:00,58.0,58.0,57.91,57.91,4200.0,44.3445,44.3445,44.2757,44.2757,4200.0
2015-03-30 15:25:00,57.91,57.91,57.86,57.9,5400.0,44.2757,44.2757,44.2375,44.2681,5400.0
2015-03-30 15:30:00,57.9,57.94,57.89,57.94,3300.0,44.2681,44.2987,44.2604,44.2987,3300.0
2015-03-30 15:35:00,57.94,57.99,57.92,57.96,7600.0,44.2987,44.3369,44.2834,44.314,7600.0
2015-03-30 15:40:00,57.96,58.0,57.93,57.96,11700.0,44.314,44.3445,44.291,44.314,11700.0
2015-03-30 15:45:00,57.97,58.0,57.93,57.97,12900.0,44.3216,44.3445,44.291,44.3216,12900.0
2015-03-30 15:50:00,57.97,57.97,57.89,57.92,15300.0,44.3216,44.3216,44.2604,44.2834,15300.0
2015-03-30 15:55:00,57.93,57.98,57.92,57.93,21100.0,44.291,44.3292,44.2834,44.291,21100.0
2015-03-31 09:30:00,57.89,57.89,57.53,57.76,9600.0,44.2604,44.2604,43.9852,44.161,9600.0
2015-03-31 09:35:00,57.78,57.88,57.64,57.88,4600.0,44.1763,44.2528,44.0693,44.2528,4600.0
2015-03-31 09:40:00,57.9,57.95,57.82,57.84,4300.0,44.2681,44.3063,44.2069,44.2222,4300.0
2015-03-31 09:45:00,57.88,57.92,57.83,57.9,2100.0,44.2528,44.2834,44.2146,44.2681,2100.0
2015-03-31 09:50:00,57.93,57.95,57.83,57.88,10100.0,44.291,44.3063,44.2146,44.2528,10100.0
2015-03-31 09:55:00,57.89,57.96,57.83,57.91,13200.0,44.2604,44.314,44.2146,44.2757,13200.0
2015-03-31 10:00:00,57.98,57.98,57.89,57.89,5100.0,44.3292,44.3292,44.2604,44.2604,5100.0
2015-03-31 10:05:00,57.93,57.99,57.93,57.95,19900.0,44.291,44.3369,44.291,44.3063,19900.0
2015-03-31 10:10:00,57.98,57.99,57.93,57.97,16000.0,44.3292,44.3369,44.291,44.3216,16000.0
2015-03-31 10:15:00,57.99,57.99,57.95,57.97,3800.0,44.3369,44.3369,44.3063,44.3216,3800.0
2015-03-31 10:20:00,57.96,58.0,57.95,57.97,2100.0,44.314,44.3445,44.3063,44.3216,2100.0
2015-03-31 10:25:00,57.97,58.0,57.96,57.99,2100.0,44.3216,44.3445,44.314,44.3369,2100.0
2015-03-31 10:30:00,57.99,58.05,57.98,58.04,17600.0,44.3369,44.3828,44.3292,44.3751,17600.0
2015-03-31 10:35:00,58.04,58.04,58.03,58.04,3500.0,44.3751,44.3751,44.3675,44.3751,3500.0
2015-03-31 10:40:00,58.04,58.04,58.03,58.04,20800.0,44.3751,44.3751,44.3675,44.3751,20800.0
2015-03-31 10:45:00,58.04,58.04,57.95,57.95,8500.0,44.3751,44.3751,44.3063,44.3063,8500.0
2015-03-31 10:50:00,57.93,57.95,57.93,57.94,9700.0,44.291,44.3063,44.291,44.2987,9700.0
2015-03-31 10:55:00,57.94,57.97,57.93,57.95,6400.0,44.2987,44.3216,44.291,44.3063,6400.0
2015-03-31 11:00:00,57.96,57.98,57.87,57.9,14400.0,44.314,44.3292,44.2451,44.2681,14400.0
2015-03-31 11:05:00,57.93,57.93,57.86,57.88,3600.0,44.291,44.291,44.2375,44.2528,3600.0
2015-03-31 11:10:00,57.89,57.9,57.87,57.9,3300.0,44.2604,44.2681,44.2451,44.2681,3300.0
2015-03-31 11:15:00,57.89,57.94,57.88,57.94,2700.0,44.2604,44.2987,44.2528,44.2987,2700.0
2015-03-31 11:20:00,57.95,57.96,57.95,57.95,700.0,44.3063,44.314,44.3063,44.3063,700.0
2015-03-31 11:25:00,57.95,57.95,57.83,57.83,32700.0,44.3063,44.3063,44.2146,44.2146,32700.0
2015-03-31 11:30:00,57.86,57.88,57.83,57.85,2200.0,44.2375,44.2528,44.2146,44.2299,2200.0
2015-03-31 11:35:00,57.85,57.88,57.82,57.85,1600.0,44.2299,44.2528,44.2069,44.2299,1600.0
2015-03-31 11:40:00,57.84,57.84,57.71,57.71,12300.0,44.2222,44.2222,44.1228,44.1228,12300.0
2015-03-31 11:45:00,57.72,57.72,57.7,57.71,3200.0,44.1305,44.1305,44.1152,44.1228,3200.0
2015-03-31 11:50:00,57.71,57.73,57.71,57.72,6200.0,44.1228,44.1381,44.1228,44.1305,6200.0
2015-03-31 11:55:00,57.72,57.72,57.69,57.71,2400.0,44.1305,44.1305,44.1075,44.1228,2400.0
2015-03-31 12:00:00,57.7,57.7,57.58,57.59,5800.0,44.1152,44.1152,44.0234,44.0311,5800.0
2015-03-31 12:05:00,57.58,57.61,57.55,57.55,3100.0,44.0234,44.0464,44.0005,44.0005,3100.0
2015-03-31 12:10:00,57.56,57.56,57.48,57.48,11200.0,44.0081,44.0081,43.947,43.947,11200.0
2015-03-31 12:15:00,57.48,57.52,57.44,57.51,9200.0,43.947,43.9775,43.9164,43.9699,9200.0
2015-03-31 12:20:00,57.52,57.54,57.52,57.53,1000.0,43.9775,43.9928,43.9775,43.9852,1000.0
2015-03-31 12:25:00,57.51,57.55,57.51,57.53,2200.0,43.9699,44.0005,43.9699,43.9852,2200.0
2015-03-31 12:30:00,57.52,57.53,57.5,57.53,5100.0,43.9775,43.9852,43.9623,43.9852,5100.0
2015-03-31 12:35:00,57.56,57.56,57.51,57.54,2400.0,44.0081,44.0081,43.9699,43.9928,2400.0
2015-03-31 12:40:00,57.51,57.53,57.51,57.53,3800.0,43.9699,43.9852,43.9699,43.9852,3800.0
2015-03-31 12:45:00,57.53,57.53,57.51,57.51,900.0,43.9852,43.9852,43.9699,43.9699,900.0
2015-03-31 12:50:00,57.51,57.52,57.49,57.49,2300.0,43.9699,43.9775,43.9546,43.9546,2300.0
2015-03-31 12:55:00,57.49,57.58,57.49,57.58,5700.0,43.9546,44.0234,43.9546,44.0234,5700.0
2015-03-31 13:00:00,57.59,57.59,57.56,57.58,1600.0,44.0311,44.0311,44.0081,44.0234,1600.0
2015-03-31 13:05:00,57.59,57.6,57.57,57.59,4100.0,44.0311,44.0387,44.0158,44.0311,4100.0
2015-03-31 13:10:00,57.57,57.57,57.53,57.56,4400.0,44.0158,44.0158,43.9852,44.0081,4400.0
2015-03-31 13:15:00,57.55,57.61,57.55,57.61,24100.0,44.0005,44.0464,44.0005,44.0464,24100.0
2015-03-31 13:20:00,57.6,57.62,57.6,57.62,300.0,44.0387,44.054,44.0387,44.054,300.0
2015-03-31 13:25:00,57.6,57.6,57.57,57.58,2900.0,44.0387,44.0387,44.0158,44.0234,2900.0
2015-03-31 13:30:00,57.59,57.62,57.57,57.62,4900.0,44.0311,44.054,44.0158,44.054,4900.0
2015-03-31 13:35:00,57.63,57.65,57.62,57.64,1900.0,44.0617,44.0769,44.054,44.0693,1900.0
2015-03-31 13:40:00,57.63,57.63,57.56,57.57,5900.0,44.0617,44.0617,44.0081,44.0158,5900.0
2015-03-31 13:45:00,57.57,57.58,57.48,57.48,1900.0,44.0158,44.0234,43.947,43.947,1900.0
2015-03-31 13:50:00,57.5,57.5,57.48,57.48,3800.0,43.9623,43.9623,43.947,43.947,3800.0
2015-03-31 13:55:00,57.48,57.49,57.46,57.48,3000.0,43.947,43.9546,43.9317,43.947,3000.0
2015-03-31 14:00:00,57.48,57.48,57.45,57.47,4700.0,43.947,43.947,43.924,43.9393,4700.0
2015-03-31 14:05:00,57.48,57.5,57.46,57.48,3500.0,43.947,43.9623,43.9317,43.947,3500.0
2015-03-31 14:10:00,57.45,57.47,57.43,57.45,3000.0,43.924,43.9393,43.9087,43.924,3000.0
2015-03-31 14:15:00,57.43,57.43,57.37,57.39,6000.0,43.9087,43.9087,43.8629,43.8782,6000.0
2015-03-31 14:20:00,57.38,57.38,57.33,57.38,9100.0,43.8705,43.8705,43.8323,43.8705,9100.0
2015-03-31 14:25:00,57.38,57.39,57.36,57.36,3300.0,43.8705,43.8782,43.8552,43.8552,3300.0
2015-03-31 14:30:00,57.37,57.37,57.33,57.37,7700.0,43.8629,43.8629,43.8323,43.8629,7700.0
2015-03-31 14:35:00,57.36,57.38,57.33,57.33,4800.0,43.8552,43.8705,43.8323,43.8323,4800.0
2015-03-31 14:40:00,57.33,57.34,57.27,57.28,5800.0,43.8323,43.8399,43.7864,43.7941,5800.0
2015-03-31 14:45:00,57.28,57.31,57.27,57.31,8900.0,43.7941,43.817,43.7864,43.817,8900.0
2015-03-31 14:50:00,57.31,57.32,57.28,57.28,7100.0,43.817,43.8246,43.7941,43.7941,7100.0
2015-03-31 14:55:00,57.29,57.3,57.26,57.27,5500.0,43.8017,43.8093,43.7788,43.7864,5500.0
2015-03-31 15:00:00,57.26,57.26,57.17,57.17,24800.0,43.7788,43.7788,43.71,43.71,24800.0
2015-03-31 15:05:00,57.17,57.2,57.17,57.19,10100.0,43.71,43.7329,43.71,43.7252,10100.0
2015-03-31 15:10:00,57.18,57.2,57.16,57.16,9000.0,43.7176,43.7329,43.7023,43.7023,9000.0
2015-03-31 15:15:00,57.16,57.16,57.05,57.05,12500.0,43.7023,43.7023,43.6182,43.6182,12500.0
2015-03-31 15:20:00,57.04,57.05,57.0,57.01,9800.0,43.6106,43.6182,43.58,43.5876,9800.0
2015-03-31 15:25:00,57.01,57.03,57.0,57.01,11700.0,43.5876,43.6029,43.58,43.5876,11700.0
2015-03-31 15:30:00,57.01,57.04,56.98,57.0,16300.0,43.5876,43.6106,43.5647,43.58,16300.0
2015-03-31 15:35:00,56.98,57.03,56.98,56.99,13200.0,43.5647,43.6029,43.5647,43.5723,13200.0
2015-03-31 15:40:00,57.0,57.03,56.96,56.97,15200.0,43.58,43.6029,43.5494,43.557,15200.0
2015-03-31 15:45:00,57.0,57.03,56.96,56.99,35800.0,43.58,43.6029,43.5494,43.5723,35800.0
2015-03-31 15:50:00,56.98,56.99,56.92,56.92,42400.0,43.5647,43.5723,43.5188,43.5188,42400.0
2015-03-31 15:55:00,56.92,57.07,56.91,56.99,134100.0,43.5188,43.6335,43.5112,43.5723,134100.0
2015-04-01 09:30:00,56.79,56.85,56.6,56.8,9200.0,43.4194,43.4653,43.2742,43.4271,9200.0
2015-04-01 09:35:00,56.78,56.79,56.61,56.69,1600.0,43.4118,43.4194,43.2818,43.343,1600.0
2015-04-01 09:40:00,56.71,56.75,56.49,56.53,5200.0,43.3583,43.3888,43.1901,43.2206,5200.0
2015-04-01 09:45:00,56.64,56.8,56.61,56.67,6500.0,43.3047,43.4271,43.2818,43.3277,6500.0
2015-04-01 09:50:00,56.71,56.71,56.44,56.55,5400.0,43.3583,43.3583,43.1518,43.2359,5400.0
2015-04-01 09:55:00,56.55,56.68,56.55,56.64,3200.0,43.2359,43.3353,43.2359,43.3047,3200.0
2015-04-01 10:00:00,56.62,56.92,56.6,56.9,21500.0,43.2894,43.5188,43.2742,43.5035,21500.0
2015-04-01 10:05:00,56.84,56.93,56.72,56.77,18200.0,43.4576,43.5265,43.3659,43.4041,18200.0
2015-04-01 10:10:00,56.73,56.81,56.6,56.77,16100.0,43.3735,43.4347,43.2742,43.4041,16100.0
2015-04-01 10:15:00,56.79,57.01,56.77,57.01,8600.0,43.4194,43.5876,43.4041,43.5876,8600.0
2015-04-01 10:20:00,57.01,57.06,56.9,56.95,8700.0,43.5876,43.6259,43.5035,43.5417,8700.0
2015-04-01 10:25:00,56.93,57.01,56.93,57.0,10200.0,43.5265,43.5876,43.5265,43.58,10200.0
2015-04-01 10:30:00,57.01,57.05,56.93,56.94,14200.0,43.5876,43.6182,43.5265,43.5341,14200.0
2015-04-01 10:35:00,56.93,56.95,56.89,56.95,5600.0,43.5265,43.5417,43.4959,43.5417,5600.0
2015-04-01 10:40:00,56.95,57.14,56.94,57.11,16000.0,43.5417,43.687,43.5341,43.6641,16000.0
2015-04-01 10:45:00,57.12,57.2,57.07,57.07,7400.0,43.6717,43.7329,43.6335,43.6335,7400.0
2015-04-01 10:50:00,57.08,57.17,57.06,57.11,4600.0,43.6411,43.71,43.6259,43.6641,4600.0
2015-04-01 10:55:00,57.1,57.1,57.01,57.09,5500.0,43.6564,43.6564,43.5876,43.6488,5500.0
2015-04-01 11:00:00,57.1,57.25,57.08,57.25,12100.0,43.6564,43.7711,43.6411,43.7711,12100.0
2015-04-01 11:05:00,57.27,57.34,57.21,57.24,19600.0,43.7864,43.8399,43.7405,43.7635,19600.0
2015-04-01 11:10:00,57.26,57.26,57.06,57.12,7900.0,43.7788,43.7788,43.6259,43.6717,7900.0
2015-04-01 11:15:00,57.13,57.27,57.1,57.26,25600.0,43.6794,43.7864,43.6564,43.7788,25600.0
2015-04-01 11:20:00,57.28,57.33,57.25,57.27,14700.0,43.7941,43.8323,43.7711,43.7864,14700.0
2015-04-01 11:25:00,57.25,57.25,57.16,57.17,5000.0,43.7711,43.7711,43.7023,43.71,5000.0
2015-04-01 11:30:00,57.16,57.17,57.09,57.09,5800.0,43.7023,43.71,43.6488,43.6488,5800.0
2015-04-01 11:35:00,57.09,57.1,57.01,57.05,6600.0,43.6488,43.6564,43.5876,43.6182,6600.0
2015-04-01 11:40:00,57.04,57.14,57.02,57.13,4700.0,43.6106,43.687,43.5953,43.6794,4700.0
2015-04-01 11:45:00,57.14,57.24,57.14,57.23,7300.0,43.687,43.7635,43.687,43.7558,7300.0
2015-04-01 11:50:00,57.24,57.34,57.24,57.32,8300.0,43.7635,43.8399,43.7635,43.8246,8300.0
2015-04-01 11:55:00,57.33,57.33,57.19,57.2,9000.0,43.8323,43.8323,43.7252,43.7329,9000.0
2015-04-01 12:00:00,57.2,57.24,57.16,57.17,7800.0,43.7329,43.7635,43.7023,43.71,7800.0
2015-04-01 12:05:00,57.16,57.16,57.08,57.12,4600.0,43.7023,43.7023,43.6411,43.6717,4600.0
2015-04-01 12:10:00,57.13,57.14,56.99,57.03,4500.0,43.6794,43.687,43.5723,43.6029,4500.0
2015-04-01 12:15:00,57.04,57.04,56.98,57.02,4500.0,43.6106,43.6106,43.5647,43.5953,4500.0
2015-04-01 12:20:00,57.01,57.01,56.88,56.91,7000.0,43.5876,43.5876,43.4882,43.5112,7000.0
2015-04-01 12:25:00,56.91,57.0,56.9,57.0,4500.0,43.5112,43.58,43.5035,43.58,4500.0
2015-04-01 12:30:00,56.96,56.96,56.89,56.9,3100.0,43.5494,43.5494,43.4959,43.5035,3100.0
2015-04-01 12:35:00,56.9,56.91,56.86,56.88,2200.0,43.5035,43.5112,43.4729,43.4882,2200.0
2015-04-01 12:40:00,56.85,56.85,56.81,56.83,2700.0,43.4653,43.4653,43.4347,43.45,2700.0
2015-04-01 12:45:00,56.81,56.81,56.74,56.76,5700.0,43.4347,43.4347,43.3812,43.3965,5700.0
2015-04-01 12:50:00,56.78,56.87,56.78,56.87,11200.0,43.4118,43.4806,43.4118,43.4806,11200.0
2015-04-01 12:55:00,56.9,57.23,56.89,57.03,54100.0,43.5035,43.7558,43.4959,43.6029,54100.0
2015-04-01 13:00:00,57.04,57.16,56.97,57.06,25800.0,43.6106,43.7023,43.557,43.6259,25800.0
2015-04-01 13:05:00,56.98,56.99,56.92,56.92,5700.0,43.5647,43.5723,43.5188,43.5188,5700.0
2015-04-01 13:10:00,56.92,56.92,56.81,56.81,14100.0,43.5188,43.5188,43.4347,43.4347,14100.0
2015-04-01 13:15:00,56.83,56.9,56.81,56.88,6300.0,43.45,43.5035,43.4347,43.4882,6300.0
2015-04-01 13:20:00,56.86,56.87,56.81,56.82,4400.0,43.4729,43.4806,43.4347,43.4424,4400.0
2015-04-01 13:25:00,56.82,56.89,56.81,56.89,3700.0,43.4424,43.4959,43.4347,43.4959,3700.0
2015-04-01 13:30:00,56.94,56.97,56.93,56.95,3200.0,43.5341,43.557,43.5265,43.5417,3200.0
2015-04-01 13:35:00,56.96,56.97,56.9,56.9,7200.0,43.5494,43.557,43.5035,43.5035,7200.0
2015-04-01 13:40:00,56.92,56.95,56.92,56.93,4900.0,43.5188,43.5417,43.5188,43.5265,4900.0
2015-04-01 13:45:00,56.92,57.01,56.9,57.0,8400.0,43.5188,43.5876,43.5035,43.58,8400.0
2015-04-01 13:50:00,57.0,57.04,56.96,57.03,10100.0,43.58,43.6106,43.5494,43.6029,10100.0
2015-04-01 13:55:00,57.02,57.04,56.94,56.94,5400.0,43.5953,43.6106,43.5341,43.5341,5400.0
2015-04-01 14:00:00,56.95,56.99,56.94,56.98,5000.0,43.5417,43.5723,43.5341,43.5647,5000.0
2015-04-01 14:05:00,56.99,56.99,56.9,56.91,7600.0,43.5723,43.5723,43.5035,43.5112,7600.0
2015-04-01 14:10:00,56.9,56.94,56.79,56.79,14600.0,43.5035,43.5341,43.4194,43.4194,14600.0
2015-04-01 14:15:00,56.8,56.81,56.74,56.74,7000.0,43.4271,43.4347,43.3812,43.3812,7000.0
2015-04-01 14:20:00,56.72,56.77,56.68,56.77,13500.0,43.3659,43.4041,43.3353,43.4041,13500.0
2015-04-01 14:25:00,56.77,56.77,56.71,56.71,7400.0,43.4041,43.4041,43.3583,43.3583,7400.0
2015-04-01 14:30:00,56.69,56.69,56.62,56.64,9800.0,43.343,43.343,43.2894,43.3047,9800.0
2015-04-01 14:35:00,56.64,56.64,56.53,56.57,9800.0,43.3047,43.3047,43.2206,43.2512,9800.0
2015-04-01 14:40:00,56.57,56.59,56.55,56.57,8500.0,43.2512,43.2665,43.2359,43.2512,8500.0
2015-04-01 14:45:00,56.57,56.61,56.56,56.61,20500.0,43.2512,43.2818,43.2436,43.2818,20500.0
2015-04-01 14:50:00,56.61,56.62,56.53,56.53,10100.0,43.2818,43.2894,43.2206,43.2206,10100.0
2015-04-01 14:55:00,56.54,56.55,56.53,56.55,7700.0,43.2283,43.2359,43.2206,43.2359,7700.0
2015-04-01 15:00:00,56.54,56.55,56.53,56.54,10300.0,43.2283,43.2359,43.2206,43.2283,10300.0
2015-04-01 15:05:00,56.55,56.57,56.48,56.48,11600.0,43.2359,43.2512,43.1824,43.1824,11600.0
2015-04-01 15:10:00,56.49,56.5,56.44,56.48,24500.0,43.1901,43.1977,43.1518,43.1824,24500.0
2015-04-01 15:15:00,56.49,56.51,56.46,56.51,11300.0,43.1901,43.2053,43.1671,43.2053,11300.0
2015-04-01 15:20:00,56.52,56.66,56.51,56.66,11500.0,43.213,43.32,43.2053,43.32,11500.0
2015-04-01 15:25:00,56.67,56.74,56.65,56.72,16800.0,43.3277,43.3812,43.3124,43.3659,16800.0
2015-04-01 15:30:00,56.72,56.74,56.61,56.62,28000.0,43.3659,43.3812,43.2818,43.2894,28000.0
2015-04-01 15:35:00,56.65,56.76,56.64,56.68,14500.0,43.3124,43.3965,43.3047,43.3353,14500.0
2015-04-01 15:40:00,56.68,56.69,56.56,56.6,19200.0,43.3353,43.343,43.2436,43.2742,19200.0
2015-04-01 15:45:00,56.61,56.77,56.59,56.7,28900.0,43.2818,43.4041,43.2665,43.3506,28900.0
2015-04-01 15:50:00,56.7,56.83,56.7,56.73,28600.0,43.3506,43.45,43.3506,43.3735,28600.0
2015-04-01 15:55:00,56.74,56.8,56.7,56.76,64700.0,43.3812,43.4271,43.3506,43.3965,64700.0
2015-04-02 09:30:00,57.6,58.28,57.37,58.25,48200.0,44.0387,44.5586,43.8629,44.5357,48200.0
2015-04-02 09:35:00,58.24,58.56,58.21,58.25,25500.0,44.528,44.7727,44.5051,44.5357,25500.0
2015-04-02 09:40:00,58.34,58.73,58.34,58.73,13700.0,44.6045,44.9027,44.6045,44.9027,13700.0
2015-04-02 09:45:00,58.65,58.93,58.64,58.85,35200.0,44.8415,45.0556,44.8339,44.9944,35200.0
2015-04-02 09:50:00,58.91,58.99,58.8,58.95,16800.0,45.0403,45.1015,44.9562,45.0709,16800.0
2015-04-02 09:55:00,58.98,59.0,58.73,58.73,22800.0,45.0938,45.1091,44.9027,44.9027,22800.0
2015-04-02 10:00:00,58.73,59.05,58.73,58.86,37100.0,44.9027,45.1473,44.9027,45.0021,37100.0
2015-04-02 10:05:00,58.87,58.95,58.76,58.94,14100.0,45.0097,45.0709,44.9256,45.0632,14100.0
2015-04-02 10:10:00,58.96,58.97,58.87,58.89,10200.0,45.0785,45.0862,45.0097,45.025,10200.0
2015-04-02 10:15:00,58.92,59.04,58.9,58.96,17200.0,45.0479,45.1397,45.0326,45.0785,17200.0
2015-04-02 10:20:00,58.95,58.99,58.82,58.83,8700.0,45.0709,45.1015,44.9715,44.9791,8700.0
2015-04-02 10:25:00,58.82,58.84,58.69,58.83,10000.0,44.9715,44.9868,44.8721,44.9791,10000.0
2015-04-02 10:30:00,58.84,58.94,58.83,58.94,6500.0,44.9868,45.0632,44.9791,45.0632,6500.0
2015-04-02 10:35:00,58.94,59.11,58.94,59.09,15100.0,45.0632,45.1932,45.0632,45.1779,15100.0
2015-04-02 10:40:00,59.08,59.08,58.83,58.89,15000.0,45.1703,45.1703,44.9791,45.025,15000.0
2015-04-02 10:45:00,58.88,58.98,58.79,58.97,9900.0,45.0174,45.0938,44.9485,45.0862,9900.0
2015-04-02 10:50:00,58.98,59.0,58.81,58.81,12000.0,45.0938,45.1091,44.9638,44.9638,12000.0
2015-04-02 10:55:00,58.76,58.83,58.71,58.83,6500.0,44.9256,44.9791,44.8874,44.9791,6500.0
2015-04-02 11:00:00,58.83,58.97,58.81,58.92,8000.0,44.9791,45.0862,44.9638,45.0479,8000.0
2015-04-02 11:05:00,58.96,59.0,58.9,58.94,8800.0,45.0785,45.1091,45.0326,45.0632,8800.0
2015-04-02 11:10:00,58.91,59.0,58.89,59.0,4300.0,45.0403,45.1091,45.025,45.1091,4300.0
2015-04-02 11:15:00,58.99,58.99,58.89,58.95,7100.0,45.1015,45.1015,45.025,45.0709,7100.0
2015-04-02 11:20:00,58.94,58.95,58.85,58.85,3300.0,45.0632,45.0709,44.9944,44.9944,3300.0
2015-04-02 11:25:00,58.87,58.88,58.84,58.85,9200.0,45.0097,45.0174,44.9868,44.9944,9200.0
2015-04-02 11:30:00,58.84,59.0,58.83,59.0,8900.0,44.9868,45.1091,44.9791,45.1091,8900.0
2015-04-02 11:35:00,59.0,59.0,58.86,58.87,10900.0,45.1091,45.1091,45.0021,45.0097,10900.0
2015-04-02 11:40:00,58.89,58.89,58.81,58.81,1800.0,45.025,45.025,44.9638,44.9638,1800.0
2015-04-02 11:45:00,58.79,58.79,58.75,58.78,4900.0,44.9485,44.9485,44.918,44.9409,4900.0
2015-04-02 11:50:00,58.79,58.84,58.77,58.77,2300.0,44.9485,44.9868,44.9332,44.9332,2300.0
2015-04-02 11:55:00,58.75,58.79,58.72,58.78,2800.0,44.918,44.9485,44.895,44.9409,2800.0
2015-04-02 12:00:00,58.79,58.79,58.75,58.76,2800.0,44.9485,44.9485,44.918,44.9256,2800.0
2015-04-02 12:05:00,58.75,58.75,58.68,58.71,7600.0,44.918,44.918,44.8644,44.8874,7600.0
2015-04-02 12:10:00,58.7,58.7,58.66,58.68,3500.0,44.8797,44.8797,44.8491,44.8644,3500.0
2015-04-02 12:15:00,58.68,58.74,58.68,58.72,5500.0,44.8644,44.9103,44.8644,44.895,5500.0
2015-04-02 12:20:00,58.72,58.74,58.71,58.73,1100.0,44.895,44.9103,44.8874,44.9027,1100.0
2015-04-02 12:25:00,58.73,58.78,58.73,58.78,6300.0,44.9027,44.9409,44.9027,44.9409,6300.0
2015-04-02 12:30:00,58.78,58.82,58.76,58.82,6000.0,44.9409,44.9715,44.9256,44.9715,6000.0
2015-04-02 12:35:00,58.81,58.84,58.79,58.84,4100.0,44.9638,44.9868,44.9485,44.9868,4100.0
2015-04-02 12:40:00,58.84,58.89,58.84,58.88,6400.0,44.9868,45.025,44.9868,45.0174,6400.0
2015-04-02 12:45:00,58.9,58.9,58.71,58.71,7900.0,45.0326,45.0326,44.8874,44.8874,7900.0
2015-04-02 12:50:00,58.7,58.7,58.63,58.64,68000.0,44.8797,44.8797,44.8262,44.8339,68000.0
2015-04-02 12:55:00,58.65,58.65,58.58,58.59,20700.0,44.8415,44.8415,44.788,44.7956,20700.0
2015-04-02 13:00:00,58.6,58.6,58.43,58.44,17800.0,44.8033,44.8033,44.6733,44.6809,17800.0
2015-04-02 13:05:00,58.46,58.56,58.45,58.53,8200.0,44.6962,44.7727,44.6886,44.7498,8200.0
2015-04-02 13:10:00,58.52,58.52,58.43,58.49,9000.0,44.7421,44.7421,44.6733,44.7192,9000.0
2015-04-02 13:15:00,58.48,58.5,58.39,58.43,14900.0,44.7115,44.7268,44.6427,44.6733,14900.0
2015-04-02 13:20:00,58.43,58.51,58.38,58.39,112500.0,44.6733,44.7345,44.6351,44.6427,112500.0
2015-04-02 13:25:00,58.4,58.41,58.32,58.37,11100.0,44.6504,44.658,44.5892,44.6274,11100.0
2015-04-02 13:30:00,58.4,58.67,58.4,58.56,24500.0,44.6504,44.8568,44.6504,44.7727,24500.0
2015-04-02 13:35:00,58.56,58.6,58.48,58.49,12800.0,44.7727,44.8033,44.7115,44.7192,12800.0
2015-04-02 13:40:00,58.48,58.5,58.46,58.47,11000.0,44.7115,44.7268,44.6962,44.7039,11000.0
2015-04-02 13:45:00,58.47,58.5,58.37,58.39,5900.0,44.7039,44.7268,44.6274,44.6427,5900.0
2015-04-02 13:50:00,58.38,58.38,58.32,58.34,12000.0,44.6351,44.6351,44.5892,44.6045,12000.0
2015-04-02 13:55:00,58.32,58.32,58.2,58.26,16600.0,44.5892,44.5892,44.4974,44.5433,16600.0
2015-04-02 14:00:00,58.27,58.44,58.26,58.41,9400.0,44.551,44.6809,44.5433,44.658,9400.0
2015-04-02 14:05:00,58.41,58.43,58.29,58.29,8100.0,44.658,44.6733,44.5663,44.5663,8100.0
2015-04-02 14:10:00,58.3,58.45,58.3,58.44,13400.0,44.5739,44.6886,44.5739,44.6809,13400.0
2015-04-02 14:15:00,58.41,58.42,58.33,58.34,4800.0,44.658,44.6657,44.5968,44.6045,4800.0
2015-04-02 14:20:00,58.33,58.33,58.24,58.28,12900.0,44.5968,44.5968,44.528,44.5586,12900.0
2015-04-02 14:25:00,58.29,58.34,58.28,58.28,7100.0,44.5663,44.6045,44.5586,44.5586,7100.0
2015-04-02 14:30:00,58.28,58.31,58.24,58.24,8100.0,44.5586,44.5816,44.528,44.528,8100.0
2015-04-02 14:35:00,58.24,58.26,58.23,58.23,11200.0,44.528,44.5433,44.5204,44.5204,11200.0
2015-04-02 14:40:00,58.23,58.24,58.18,58.21,37800.0,44.5204,44.528,44.4822,44.5051,37800.0
2015-04-02 14:45:00,58.21,58.29,58.18,58.29,12500.0,44.5051,44.5663,44.4822,44.5663,12500.0
2015-04-02 14:50:00,58.27,58.29,58.2,58.2,10100.0,44.551,44.5663,44.4974,44.4974,10100.0
2015-04-02 14:55:00,58.21,58.23,58.18,58.23,6800.0,44.5051,44.5204,44.4822,44.5204,6800.0
2015-04-02 15:00:00,58.23,58.37,58.22,58.35,15000.0,44.5204,44.6274,44.5127,44.6121,15000.0
2015-04-02 15:05:00,58.36,58.39,58.34,58.39,11100.0,44.6198,44.6427,44.6045,44.6427,11100.0
2015-04-02 15:10:00,58.4,58.4,58.34,58.35,10400.0,44.6504,44.6504,44.6045,44.6121,10400.0
2015-04-02 15:15:00,58.35,58.35,58.18,58.22,33900.0,44.6121,44.6121,44.4822,44.5127,33900.0
2015-04-02 15:20:00,58.22,58.22,58.18,58.2,12400.0,44.5127,44.5127,44.4822,44.4974,12400.0
2015-04-02 15:25:00,58.21,58.21,58.08,58.17,19400.0,44.5051,44.5051,44.4057,44.4745,19400.0
2015-04-02 15:30:00,58.19,58.41,58.18,58.38,31600.0,44.4898,44.658,44.4822,44.6351,31600.0
2015-04-02 15:35:00,58.39,58.5,58.39,58.49,16800.0,44.6427,44.7268,44.6427,44.7192,16800.0
2015-04-02 15:40:00,58.49,58.57,58.42,58.48,40100.0,44.7192,44.7803,44.6657,44.7115,40100.0
2015-04-02 15:45:00,58.47,58.54,58.42,58.48,26800.0,44.7039,44.7574,44.6657,44.7115,26800.0
2015-04-02 15:50:00,58.48,58.49,58.34,58.36,33400.0,44.7115,44.7192,44.6045,44.6198,33400.0
2015-04-02 15:55:00,58.36,58.52,58.32,58.47,94400.0,44.6198,44.7421,44.5892,44.7039,94400.0
2015-04-06 09:30:00,58.22,58.58,58.13,58.58,30500.0,44.5127,44.788,44.4439,44.788,30500.0
2015-04-06 09:35:00,58.58,59.09,58.58,59.09,13500.0,44.788,45.1779,44.788,45.1779,13500.0
2015-04-06 09:40:00,59.1,59.1,58.83,58.83,13200.0,45.1856,45.1856,44.9791,44.9791,13200.0
2015-04-06 09:45:00,58.83,59.1,58.8,59.01,30800.0,44.9791,45.1856,44.9562,45.1167,30800.0
2015-04-06 09:50:00,58.93,58.94,58.72,58.75,13600.0,45.0556,45.0632,44.895,44.918,13600.0
2015-04-06 09:55:00,58.76,58.79,58.65,58.65,8700.0,44.9256,44.9485,44.8415,44.8415,8700.0
2015-04-06 10:00:00,58.7,58.7,58.53,58.55,5200.0,44.8797,44.8797,44.7498,44.765,5200.0
2015-04-06 10:05:00,58.57,58.68,58.53,58.54,5000.0,44.7803,44.8644,44.7498,44.7574,5000.0
2015-04-06 10:10:00,58.55,58.62,58.52,58.59,4500.0,44.765,44.8186,44.7421,44.7956,4500.0
2015-04-06 10:15:00,58.59,58.64,58.58,58.59,8900.0,44.7956,44.8339,44.788,44.7956,8900.0
2015-04-06 10:20:00,58.58,58.77,58.58,58.73,4600.0,44.788,44.9332,44.788,44.9027,4600.0
2015-04-06 10:25:00,58.7,58.78,58.65,58.78,11500.0,44.8797,44.9409,44.8415,44.9409,11500.0
2015-04-06 10:30:00,58.75,58.78,58.59,58.6,8500.0,44.918,44.9409,44.7956,44.8033,8500.0
2015-04-06 10:35:00,58.58,58.69,58.56,58.64,7400.0,44.788,44.8721,44.7727,44.8339,7400.0
2015-04-06 10:40:00,58.62,58.63,58.54,58.57,11200.0,44.8186,44.8262,44.7574,44.7803,11200.0
2015-04-06 10:45:00,58.58,58.6,58.51,58.59,3300.0,44.788,44.8033,44.7345,44.7956,3300.0
2015-04-06 10:50:00,58.59,58.59,58.51,58.51,5600.0,44.7956,44.7956,44.7345,44.7345,5600.0
2015-04-06 10:55:00,58.51,58.52,58.5,58.5,3400.0,44.7345,44.7421,44.7268,44.7268,3400.0
2015-04-06 11:00:00,58.52,58.54,58.45,58.46,4200.0,44.7421,44.7574,44.6886,44.6962,4200.0
2015-04-06 11:05:00,58.44,58.51,58.44,58.48,4000.0,44.6809,44.7345,44.6809,44.7115,4000.0
2015-04-06 11:10:00,58.5,58.53,58.44,58.44,3000.0,44.7268,44.7498,44.6809,44.6809,3000.0
2015-04-06 11:15:00,58.45,58.49,58.44,58.47,7800.0,44.6886,44.7192,44.6809,44.7039,7800.0
2015-04-06 11:20:00,58.47,58.49,58.3,58.35,4900.0,44.7039,44.7192,44.5739,44.6121,4900.0
2015-04-06 11:25:00,58.35,58.38,58.35,58.38,5500.0,44.6121,44.6351,44.6121,44.6351,5500.0
2015-04-06 11:30:00,58.41,58.41,58.35,58.36,2200.0,44.658,44.658,44.6121,44.6198,2200.0
2015-04-06 11:35:00,58.34,58.35,58.28,58.28,4400.0,44.6045,44.6121,44.5586,44.5586,4400.0
2015-04-06 11:40:00,58.29,58.41,58.29,58.38,12400.0,44.5663,44.658,44.5663,44.6351,12400.0
2015-04-06 11:45:00,58.37,58.37,58.29,58.3,4300.0,44.6274,44.6274,44.5663,44.5739,4300.0
2015-04-06 11:50:00,58.3,58.31,58.27,58.28,1300.0,44.5739,44.5816,44.551,44.5586,1300.0
2015-04-06 11:55:00,58.26,58.27,58.24,58.26,5000.0,44.5433,44.551,44.528,44.5433,5000.0
2015-04-06 12:00:00,58.26,58.3,58.25,58.27,3500.0,44.5433,44.5739,44.5357,44.551,3500.0
2015-04-06 12:05:00,58.25,58.32,58.25,58.3,3400.0,44.5357,44.5892,44.5357,44.5739,3400.0
2015-04-06 12:10:00,58.31,58.31,58.27,58.29,3500.0,44.5816,44.5816,44.551,44.5663,3500.0
2015-04-06 12:15:00,58.29,58.33,58.29,58.32,6400.0,44.5663,44.5968,44.5663,44.5892,6400.0
2015-04-06 12:20:00,58.29,58.34,58.29,58.3,6400.0,44.5663,44.6045,44.5663,44.5739,6400.0
2015-04-06 12:25:00,58.29,58.32,58.27,58.28,4800.0,44.5663,44.5892,44.551,44.5586,4800.0
2015-04-06 12:30:00,58.29,58.3,58.28,58.28,3100.0,44.5663,44.5739,44.5586,44.5586,3100.0
2015-04-06 12:35:00,58.26,58.28,58.24,58.24,1700.0,44.5433,44.5586,44.528,44.528,1700.0
2015-04-06 12:40:00,58.22,58.24,58.2,58.23,2300.0,44.5127,44.528,44.4974,44.5204,2300.0
2015-04-06 12:45:00,58.23,58.26,58.19,58.22,10700.0,44.5204,44.5433,44.4898,44.5127,10700.0
2015-04-06 12:50:00,58.23,58.29,58.23,58.29,8700.0,44.5204,44.5663,44.5204,44.5663,8700.0
2015-04-06 12:55:00,58.29,58.3,58.22,58.26,10400.0,44.5663,44.5739,44.5127,44.5433,10400.0
2015-04-06 13:00:00,58.27,58.34,58.27,58.32,4500.0,44.551,44.6045,44.551,44.5892,4500.0
2015-04-06 13:05:00,58.3,58.36,58.3,58.35,2900.0,44.5739,44.6198,44.5739,44.6121,2900.0
2015-04-06 13:10:00,58.36,58.36,58.21,58.26,7900.0,44.6198,44.6198,44.5051,44.5433,7900.0
2015-04-06 13:15:00,58.28,58.35,58.23,58.35,10400.0,44.5586,44.6121,44.5204,44.6121,10400.0
2015-04-06 13:20:00,58.33,58.33,58.25,58.28,2300.0,44.5968,44.5968,44.5357,44.5586,2300.0
2015-04-06 13:25:00,58.28,58.32,58.28,58.31,3400.0,44.5586,44.5892,44.5586,44.5816,3400.0
2015-04-06 13:30:00,58.3,58.37,58.3,58.33,2900.0,44.5739,44.6274,44.5739,44.5968,2900.0
2015-04-06 13:35:00,58.34,58.35,58.3,58.3,14500.0,44.6045,44.6121,44.5739,44.5739,14500.0
2015-04-06 13:40:00,58.3,58.3,58.16,58.17,4100.0,44.5739,44.5739,44.4669,44.4745,4100.0
2015-04-06 13:45:00,58.19,58.25,58.17,58.23,2900.0,44.4898,44.5357,44.4745,44.5204,2900.0
2015-04-06 13:50:00,58.25,58.27,58.25,58.25,900.0,44.5357,44.551,44.5357,44.5357,900.0
2015-04-06 13:55:00,58.27,58.27,58.13,58.17,5800.0,44.551,44.551,44.4439,44.4745,5800.0
2015-04-06 14:00:00,58.2,58.23,58.2,58.23,8000.0,44.4974,44.5204,44.4974,44.5204,8000.0
2015-04-06 14:05:00,58.22,58.26,58.22,58.26,4100.0,44.5127,44.5433,44.5127,44.5433,4100.0
2015-04-06 14:10:00,58.27,58.35,58.27,58.35,3800.0,44.551,44.6121,44.551,44.6121,3800.0
2015-04-06 14:15:00,58.37,58.37,58.32,58.37,5300.0,44.6274,44.6274,44.5892,44.6274,5300.0
2015-04-06 14:20:00,58.36,58.36,58.32,58.34,3000.0,44.6198,44.6198,44.5892,44.6045,3000.0
2015-04-06 14:25:00,58.34,58.34,58.31,58.31,5100.0,44.6045,44.6045,44.5816,44.5816,5100.0
2015-04-06 14:30:00,58.31,58.32,58.25,58.27,4300.0,44.5816,44.5892,44.5357,44.551,4300.0
2015-04-06 14:35:00,58.27,58.37,58.26,58.37,14400.0,44.551,44.6274,44.5433,44.6274,14400.0
2015-04-06 14:40:00,58.38,58.46,58.37,58.46,28300.0,44.6351,44.6962,44.6274,44.6962,28300.0
2015-04-06 14:45:00,58.45,58.49,58.43,58.43,6400.0,44.6886,44.7192,44.6733,44.6733,6400.0
2015-04-06 14:50:00,58.42,58.48,58.4,58.47,7800.0,44.6657,44.7115,44.6504,44.7039,7800.0
2015-04-06 14:55:00,58.48,58.52,58.47,58.51,9700.0,44.7115,44.7421,44.7039,44.7345,9700.0
2015-04-06 15:00:00,58.5,58.58,58.5,58.57,23800.0,44.7268,44.788,44.7268,44.7803,23800.0
2015-04-06 15:05:00,58.58,58.61,58.55,58.58,22100.0,44.788,44.8109,44.765,44.788,22100.0
2015-04-06 15:10:00,58.58,58.59,58.54,58.56,7700.0,44.788,44.7956,44.7574,44.7727,7700.0
2015-04-06 15:15:00,58.55,58.63,58.55,58.59,11100.0,44.765,44.8262,44.765,44.7956,11100.0
2015-04-06 15:20:00,58.58,58.61,58.57,58.61,8600.0,44.788,44.8109,44.7803,44.8109,8600.0
2015-04-06 15:25:00,58.61,58.65,58.59,58.64,14500.0,44.8109,44.8415,44.7956,44.8339,14500.0
2015-04-06 15:30:00,58.66,58.71,58.63,58.69,12600.0,44.8491,44.8874,44.8262,44.8721,12600.0
2015-04-06 15:35:00,58.69,58.8,58.68,58.8,19500.0,44.8721,44.9562,44.8644,44.9562,19500.0
2015-04-06 15:40:00,58.8,58.8,58.72,58.8,17500.0,44.9562,44.9562,44.895,44.9562,17500.0
2015-04-06 15:45:00,58.8,58.8,58.69,58.78,36800.0,44.9562,44.9562,44.8721,44.9409,36800.0
2015-04-06 15:50:00,58.78,58.94,58.72,58.93,65200.0,44.9409,45.0632,44.895,45.0556,65200.0
2015-04-06 15:55:00,58.94,59.0,58.92,58.97,107500.0,45.0632,45.1091,45.0479,45.0862,107500.0
2015-04-07 09:30:00,58.98,59.25,58.84,59.25,23600.0,45.0938,45.3002,44.9868,45.3002,23600.0
2015-04-07 09:35:00,59.25,59.65,59.22,59.53,31200.0,45.3002,45.6061,45.2773,45.5143,31200.0
2015-04-07 09:40:00,59.57,59.61,59.47,59.59,16800.0,45.5449,45.5755,45.4684,45.5602,16800.0
2015-04-07 09:45:00,59.57,59.74,59.54,59.72,14900.0,45.5449,45.6749,45.522,45.6596,14900.0
2015-04-07 09:50:00,59.7,60.33,59.64,60.2,66400.0,45.6443,46.126,45.5984,46.0266,66400.0
2015-04-07 09:55:00,60.18,60.18,59.61,59.88,66200.0,46.0113,46.0113,45.5755,45.7819,66200.0
2015-04-07 10:00:00,59.79,60.02,59.79,59.88,62600.0,45.7131,45.889,45.7131,45.7819,62600.0
2015-04-07 10:05:00,59.87,60.07,59.87,59.94,34800.0,45.7743,45.9272,45.7743,45.8278,34800.0
2015-04-07 10:10:00,59.94,59.95,59.77,59.81,17000.0,45.8278,45.8354,45.6978,45.7284,17000.0
2015-04-07 10:15:00,59.76,59.8,59.54,59.64,20000.0,45.6902,45.7207,45.522,45.5984,20000.0
2015-04-07 10:20:00,59.64,59.92,59.63,59.92,22000.0,45.5984,45.8125,45.5908,45.8125,22000.0
2015-04-07 10:25:00,59.92,59.95,59.78,59.82,16200.0,45.8125,45.8354,45.7055,45.736,16200.0
2015-04-07 10:30:00,59.82,59.87,59.74,59.75,9400.0,45.736,45.7743,45.6749,45.6825,9400.0
2015-04-07 10:35:00,59.75,59.84,59.73,59.82,7000.0,45.6825,45.7513,45.6672,45.736,7000.0
2015-04-07 10:40:00,59.83,59.88,59.8,59.84,10500.0,45.7437,45.7819,45.7207,45.7513,10500.0
2015-04-07 10:45:00,59.86,59.95,59.85,59.85,17800.0,45.7666,45.8354,45.759,45.759,17800.0
2015-04-07 10:50:00,59.86,59.93,59.86,59.92,7200.0,45.7666,45.8201,45.7666,45.8125,7200.0
2015-04-07 10:55:00,59.91,59.94,59.83,59.88,18200.0,45.8048,45.8278,45.7437,45.7819,18200.0
2015-04-07 11:00:00,59.9,59.9,59.71,59.71,3300.0,45.7972,45.7972,45.6519,45.6519,3300.0
2015-04-07 11:05:00,59.72,59.78,59.71,59.77,11300.0,45.6596,45.7055,45.6519,45.6978,11300.0
2015-04-07 11:10:00,59.77,59.78,59.7,59.72,4200.0,45.6978,45.7055,45.6443,45.6596,4200.0
2015-04-07 11:15:00,59.71,59.78,59.7,59.75,10200.0,45.6519,45.7055,45.6443,45.6825,10200.0
2015-04-07 11:20:00,59.77,59.78,59.73,59.77,7900.0,45.6978,45.7055,45.6672,45.6978,7900.0
2015-04-07 11:25:00,59.77,59.78,59.56,59.59,28200.0,45.6978,45.7055,45.5373,45.5602,28200.0
2015-04-07 11:30:00,59.57,59.59,59.44,59.48,19100.0,45.5449,45.5602,45.4455,45.4761,19100.0
2015-04-07 11:35:00,59.48,59.51,59.4,59.4,12400.0,45.4761,45.499,45.4149,45.4149,12400.0
2015-04-07 11:40:00,59.38,59.38,59.25,59.25,9100.0,45.3996,45.3996,45.3002,45.3002,9100.0
2015-04-07 11:45:00,59.26,59.37,59.26,59.35,11700.0,45.3079,45.392,45.3079,45.3767,11700.0
2015-04-07 11:50:00,59.35,59.39,59.2,59.24,13500.0,45.3767,45.4073,45.262,45.2926,13500.0
2015-04-07 11:55:00,59.25,59.33,59.21,59.28,13400.0,45.3002,45.3614,45.2697,45.3232,13400.0
2015-04-07 12:00:00,59.32,59.34,59.21,59.22,5000.0,45.3538,45.369,45.2697,45.2773,5000.0
2015-04-07 12:05:00,59.22,59.26,59.21,59.26,2800.0,45.2773,45.3079,45.2697,45.3079,2800.0
2015-04-07 12:10:00,59.29,59.36,59.26,59.26,5900.0,45.3308,45.3843,45.3079,45.3079,5900.0
2015-04-07 12:15:00,59.25,59.27,59.22,59.27,2100.0,45.3002,45.3155,45.2773,45.3155,2100.0
2015-04-07 12:20:00,59.28,59.35,59.27,59.3,5300.0,45.3232,45.3767,45.3155,45.3385,5300.0
2015-04-07 12:25:00,59.31,59.37,59.28,59.32,6200.0,45.3461,45.392,45.3232,45.3538,6200.0
2015-04-07 12:30:00,59.33,59.37,59.32,59.33,3800.0,45.3614,45.392,45.3538,45.3614,3800.0
2015-04-07 12:35:00,59.34,59.34,59.3,59.33,3000.0,45.369,45.369,45.3385,45.3614,3000.0
2015-04-07 12:40:00,59.33,59.33,59.27,59.3,5500.0,45.3614,45.3614,45.3155,45.3385,5500.0
2015-04-07 12:45:00,59.31,59.33,59.27,59.31,4100.0,45.3461,45.3614,45.3155,45.3461,4100.0
2015-04-07 12:50:00,59.33,59.33,59.29,59.3,2500.0,45.3614,45.3614,45.3308,45.3385,2500.0
2015-04-07 12:55:00,59.29,59.29,59.24,59.25,5200.0,45.3308,45.3308,45.2926,45.3002,5200.0
2015-04-07 13:00:00,59.25,59.28,59.24,59.27,4000.0,45.3002,45.3232,45.2926,45.3155,4000.0
2015-04-07 13:05:00,59.27,59.32,59.26,59.3,5400.0,45.3155,45.3538,45.3079,45.3385,5400.0
2015-04-07 13:10:00,59.3,59.3,59.13,59.13,16900.0,45.3385,45.3385,45.2085,45.2085,16900.0
2015-04-07 13:15:00,59.16,59.2,59.16,59.18,3500.0,45.2314,45.262,45.2314,45.2467,3500.0
2015-04-07 13:20:00,59.18,59.24,59.18,59.23,4400.0,45.2467,45.2926,45.2467,45.2849,4400.0
2015-04-07 13:25:00,59.23,59.29,59.22,59.25,6500.0,45.2849,45.3308,45.2773,45.3002,6500.0
2015-04-07 13:30:00,59.25,59.32,59.25,59.32,2800.0,45.3002,45.3538,45.3002,45.3538,2800.0
2015-04-07 13:35:00,59.32,59.36,59.32,59.34,4600.0,45.3538,45.3843,45.3538,45.369,4600.0
2015-04-07 13:40:00,59.35,59.49,59.35,59.46,12400.0,45.3767,45.4837,45.3767,45.4608,12400.0
2015-04-07 13:45:00,59.45,59.47,59.35,59.36,7000.0,45.4532,45.4684,45.3767,45.3843,7000.0
2015-04-07 13:50:00,59.37,59.45,59.34,59.45,7100.0,45.392,45.4532,45.369,45.4532,7100.0
2015-04-07 13:55:00,59.42,59.5,59.41,59.47,7800.0,45.4302,45.4914,45.4226,45.4684,7800.0
2015-04-07 14:00:00,59.46,59.49,59.45,59.49,4600.0,45.4608,45.4837,45.4532,45.4837,4600.0
2015-04-07 14:05:00,59.49,59.58,59.49,59.56,10300.0,45.4837,45.5525,45.4837,45.5373,10300.0
2015-04-07 14:10:00,59.56,59.61,59.51,59.61,14900.0,45.5373,45.5755,45.499,45.5755,14900.0
2015-04-07 14:15:00,59.6,59.69,59.59,59.64,16400.0,45.5678,45.6366,45.5602,45.5984,16400.0
2015-04-07 14:20:00,59.62,59.62,59.47,59.49,5400.0,45.5831,45.5831,45.4684,45.4837,5400.0
2015-04-07 14:25:00,59.49,59.52,59.42,59.42,3300.0,45.4837,45.5067,45.4302,45.4302,3300.0
2015-04-07 14:30:00,59.42,59.48,59.41,59.44,3200.0,45.4302,45.4761,45.4226,45.4455,3200.0
2015-04-07 14:35:00,59.45,59.45,59.37,59.39,8000.0,45.4532,45.4532,45.392,45.4073,8000.0
2015-04-07 14:40:00,59.39,59.39,59.32,59.32,3300.0,45.4073,45.4073,45.3538,45.3538,3300.0
2015-04-07 14:45:00,59.3,59.31,59.27,59.29,4300.0,45.3385,45.3461,45.3155,45.3308,4300.0
2015-04-07 14:50:00,59.32,59.32,59.1,59.12,22300.0,45.3538,45.3538,45.1856,45.2008,22300.0
2015-04-07 14:55:00,59.13,59.21,59.08,59.09,7300.0,45.2085,45.2697,45.1703,45.1779,7300.0
2015-04-07 15:00:00,59.1,59.15,59.08,59.09,9800.0,45.1856,45.2238,45.1703,45.1779,9800.0
2015-04-07 15:05:00,59.13,59.15,59.02,59.08,18100.0,45.2085,45.2238,45.1244,45.1703,18100.0
2015-04-07 15:10:00,59.08,59.13,59.04,59.06,10100.0,45.1703,45.2085,45.1397,45.155,10100.0
2015-04-07 15:15:00,59.07,59.13,59.07,59.1,13600.0,45.1626,45.2085,45.1626,45.1856,13600.0
2015-04-07 15:20:00,59.12,59.13,59.03,59.03,10900.0,45.2008,45.2085,45.132,45.132,10900.0
2015-04-07 15:25:00,59.03,59.11,58.97,59.08,16200.0,45.132,45.1932,45.0862,45.1703,16200.0
2015-04-07 15:30:00,59.07,59.16,59.05,59.12,12600.0,45.1626,45.2314,45.1473,45.2008,12600.0
2015-04-07 15:35:00,59.11,59.14,59.02,59.08,13900.0,45.1932,45.2161,45.1244,45.1703,13900.0
2015-04-07 15:40:00,59.09,59.1,58.86,58.98,32900.0,45.1779,45.1856,45.0021,45.0938,32900.0
2015-04-07 15:45:00,58.97,59.03,58.94,58.95,10900.0,45.0862,45.132,45.0632,45.0709,10900.0
2015-04-07 15:50:00,58.94,58.98,58.91,58.94,53000.0,45.0632,45.0938,45.0403,45.0632,53000.0
2015-04-07 15:55:00,58.93,58.93,58.49,58.49,188000.0,45.0556,45.0556,44.7192,44.7192,188000.0
2015-04-08 09:30:00,58.46,58.72,58.45,58.69,12400.0,44.6962,44.895,44.6886,44.8721,12400.0
2015-04-08 09:35:00,58.58,58.8,58.55,58.78,8200.0,44.788,44.9562,44.765,44.9409,8200.0
2015-04-08 09:40:00,58.8,59.03,58.78,58.96,15700.0,44.9562,45.132,44.9409,45.0785,15700.0
2015-04-08 09:45:00,59.0,59.17,58.96,59.17,12600.0,45.1091,45.2391,45.0785,45.2391,12600.0
2015-04-08 09:50:00,59.2,59.28,59.17,59.21,16200.0,45.262,45.3232,45.2391,45.2697,16200.0
2015-04-08 09:55:00,59.2,59.23,59.12,59.18,13500.0,45.262,45.2849,45.2008,45.2467,13500.0
2015-04-08 10:00:00,59.16,59.17,59.11,59.12,6200.0,45.2314,45.2391,45.1932,45.2008,6200.0
2015-04-08 10:05:00,59.12,59.23,59.11,59.21,27300.0,45.2008,45.2849,45.1932,45.2697,27300.0
2015-04-08 10:10:00,59.14,59.16,59.11,59.15,1300.0,45.2161,45.2314,45.1932,45.2238,1300.0
2015-04-08 10:15:00,59.18,59.22,59.05,59.07,1800.0,45.2467,45.2773,45.1473,45.1626,1800.0
2015-04-08 10:20:00,59.03,59.13,58.9,58.9,42800.0,45.132,45.2085,45.0326,45.0326,42800.0
2015-04-08 10:25:00,58.9,58.91,58.78,58.81,5100.0,45.0326,45.0403,44.9409,44.9638,5100.0
2015-04-08 10:30:00,58.81,58.88,58.81,58.88,1700.0,44.9638,45.0174,44.9638,45.0174,1700.0
2015-04-08 10:35:00,58.85,58.86,58.7,58.72,9300.0,44.9944,45.0021,44.8797,44.895,9300.0
2015-04-08 10:40:00,58.7,58.7,58.58,58.63,8000.0,44.8797,44.8797,44.788,44.8262,8000.0
2015-04-08 10:45:00,58.63,58.73,58.63,58.72,4500.0,44.8262,44.9027,44.8262,44.895,4500.0
2015-04-08 10:50:00,58.71,58.77,58.68,58.76,6000.0,44.8874,44.9332,44.8644,44.9256,6000.0
2015-04-08 10:55:00,58.75,58.75,58.68,58.75,6500.0,44.918,44.918,44.8644,44.918,6500.0
2015-04-08 11:00:00,58.73,58.78,58.65,58.78,3700.0,44.9027,44.9409,44.8415,44.9409,3700.0
2015-04-08 11:05:00,58.77,58.77,58.66,58.7,14300.0,44.9332,44.9332,44.8491,44.8797,14300.0
2015-04-08 11:10:00,58.69,58.71,58.66,58.67,15500.0,44.8721,44.8874,44.8491,44.8568,15500.0
2015-04-08 11:15:00,58.67,58.78,58.66,58.78,8500.0,44.8568,44.9409,44.8491,44.9409,8500.0
2015-04-08 11:20:00,58.79,58.79,58.72,58.73,4500.0,44.9485,44.9485,44.895,44.9027,4500.0
2015-04-08 11:25:00,58.7,58.77,58.7,58.77,2200.0,44.8797,44.9332,44.8797,44.9332,2200.0
2015-04-08 11:30:00,58.79,58.79,58.66,58.7,6300.0,44.9485,44.9485,44.8491,44.8797,6300.0
2015-04-08 11:35:00,58.72,58.76,58.72,58.74,9000.0,44.895,44.9256,44.895,44.9103,9000.0
2015-04-08 11:40:00,58.75,58.79,58.73,58.77,7000.0,44.918,44.9485,44.9027,44.9332,7000.0
2015-04-08 11:45:00,58.79,58.79,58.78,58.79,2000.0,44.9485,44.9485,44.9409,44.9485,2000.0
2015-04-08 11:50:00,58.79,58.8,58.76,58.77,4500.0,44.9485,44.9562,44.9256,44.9332,4500.0
2015-04-08 11:55:00,58.78,58.8,58.75,58.75,7000.0,44.9409,44.9562,44.918,44.918,7000.0
2015-04-08 12:00:00,58.78,58.81,58.77,58.79,3700.0,44.9409,44.9638,44.9332,44.9485,3700.0
2015-04-08 12:05:00,58.79,58.79,58.74,58.77,4300.0,44.9485,44.9485,44.9103,44.9332,4300.0
2015-04-08 12:10:00,58.78,58.78,58.74,58.77,2500.0,44.9409,44.9409,44.9103,44.9332,2500.0
2015-04-08 12:15:00,58.78,58.86,58.77,58.84,4200.0,44.9409,45.0021,44.9332,44.9868,4200.0
2015-04-08 12:20:00,58.84,58.84,58.82,58.83,2500.0,44.9868,44.9868,44.9715,44.9791,2500.0
2015-04-08 12:25:00,58.82,58.82,58.74,58.77,7100.0,44.9715,44.9715,44.9103,44.9332,7100.0
2015-04-08 12:30:00,58.77,58.77,58.74,58.77,4800.0,44.9332,44.9332,44.9103,44.9332,4800.0
2015-04-08 12:35:00,58.77,58.77,58.72,58.74,6900.0,44.9332,44.9332,44.895,44.9103,6900.0
2015-04-08 12:40:00,58.75,58.82,58.75,58.8,21600.0,44.918,44.9715,44.918,44.9562,21600.0
2015-04-08 12:45:00,58.8,58.85,58.8,58.83,6400.0,44.9562,44.9944,44.9562,44.9791,6400.0
2015-04-08 12:50:00,58.83,58.84,58.73,58.77,3700.0,44.9791,44.9868,44.9027,44.9332,3700.0
2015-04-08 12:55:00,58.77,58.82,58.76,58.8,2800.0,44.9332,44.9715,44.9256,44.9562,2800.0
2015-04-08 13:00:00,58.81,58.82,58.77,58.77,4000.0,44.9638,44.9715,44.9332,44.9332,4000.0
2015-04-08 13:05:00,58.77,58.77,58.73,58.75,4000.0,44.9332,44.9332,44.9027,44.918,4000.0
2015-04-08 13:10:00,58.76,58.76,58.69,58.7,3000.0,44.9256,44.9256,44.8721,44.8797,3000.0
2015-04-08 13:15:00,58.69,58.72,58.64,58.66,9300.0,44.8721,44.895,44.8339,44.8491,9300.0
2015-04-08 13:20:00,58.7,58.72,58.54,58.55,17000.0,44.8797,44.895,44.7574,44.765,17000.0
2015-04-08 13:25:00,58.55,58.58,58.53,58.55,6700.0,44.765,44.788,44.7498,44.765,6700.0
2015-04-08 13:30:00,58.54,58.6,58.52,58.58,4900.0,44.7574,44.8033,44.7421,44.788,4900.0
2015-04-08 13:35:00,58.59,58.6,58.48,58.5,9900.0,44.7956,44.8033,44.7115,44.7268,9900.0
2015-04-08 13:40:00,58.49,58.49,58.42,58.44,6200.0,44.7192,44.7192,44.6657,44.6809,6200.0
2015-04-08 13:45:00,58.47,58.5,58.45,58.45,5800.0,44.7039,44.7268,44.6886,44.6886,5800.0
2015-04-08 13:50:00,58.46,58.48,58.41,58.47,7500.0,44.6962,44.7115,44.658,44.7039,7500.0
2015-04-08 13:55:00,58.49,58.49,58.42,58.48,3500.0,44.7192,44.7192,44.6657,44.7115,3500.0
2015-04-08 14:00:00,58.47,58.48,58.37,58.43,7800.0,44.7039,44.7115,44.6274,44.6733,7800.0
2015-04-08 14:05:00,58.44,58.47,58.31,58.31,4100.0,44.6809,44.7039,44.5816,44.5816,4100.0
2015-04-08 14:10:00,58.32,58.58,58.32,58.58,3800.0,44.5892,44.788,44.5892,44.788,3800.0
2015-04-08 14:15:00,58.55,58.68,58.53,58.63,3300.0,44.765,44.8644,44.7498,44.8262,3300.0
2015-04-08 14:20:00,58.67,58.72,58.55,58.55,3800.0,44.8568,44.895,44.765,44.765,3800.0
2015-04-08 14:25:00,58.54,58.6,58.54,58.6,3800.0,44.7574,44.8033,44.7574,44.8033,3800.0
2015-04-08 14:30:00,58.59,58.62,58.59,58.62,6100.0,44.7956,44.8186,44.7956,44.8186,6100.0
2015-04-08 14:35:00,58.63,58.63,58.55,58.63,5800.0,44.8262,44.8262,44.765,44.8262,5800.0
2015-04-08 14:40:00,58.62,58.66,58.57,58.65,5800.0,44.8186,44.8491,44.7803,44.8415,5800.0
2015-04-08 14:45:00,58.65,58.69,58.61,58.65,3900.0,44.8415,44.8721,44.8109,44.8415,3900.0
2015-04-08 14:50:00,58.65,58.66,58.48,58.5,20000.0,44.8415,44.8491,44.7115,44.7268,20000.0
2015-04-08 14:55:00,58.49,58.61,58.44,58.61,11200.0,44.7192,44.8109,44.6809,44.8109,11200.0
2015-04-08 15:00:00,58.6,58.65,58.58,58.65,4500.0,44.8033,44.8415,44.788,44.8415,4500.0
2015-04-08 15:05:00,58.66,58.66,58.64,58.65,4500.0,44.8491,44.8491,44.8339,44.8415,4500.0
2015-04-08 15:10:00,58.65,58.68,58.55,58.58,11000.0,44.8415,44.8644,44.765,44.788,11000.0
2015-04-08 15:15:00,58.59,58.63,58.58,58.59,9000.0,44.7956,44.8262,44.788,44.7956,9000.0
2015-04-08 15:20:00,58.59,58.59,58.54,58.56,7100.0,44.7956,44.7956,44.7574,44.7727,7100.0
2015-04-08 15:25:00,58.56,58.62,58.56,58.57,9800.0,44.7727,44.8186,44.7727,44.7803,9800.0
2015-04-08 15:30:00,58.58,58.63,58.58,58.59,13400.0,44.788,44.8262,44.788,44.7956,13400.0
2015-04-08 15:35:00,58.59,58.64,58.59,58.62,12000.0,44.7956,44.8339,44.7956,44.8186,12000.0
2015-04-08 15:40:00,58.62,58.66,58.58,58.59,15200.0,44.8186,44.8491,44.788,44.7956,15200.0
2015-04-08 15:45:00,58.58,58.6,58.55,58.55,15600.0,44.788,44.8033,44.765,44.765,15600.0
2015-04-08 15:50:00,58.55,58.66,58.54,58.66,20800.0,44.765,44.8491,44.7574,44.8491,20800.0
2015-04-08 15:55:00,58.65,58.75,58.65,58.75,42800.0,44.8415,44.918,44.8415,44.918,42800.0
2015-04-09 09:30:00,58.75,58.99,58.62,58.7,10500.0,44.918,45.1015,44.8186,44.8797,10500.0
2015-04-09 09:35:00,58.84,58.85,58.6,58.78,16100.0,44.9868,44.9944,44.8033,44.9409,16100.0
2015-04-09 09:40:00,58.78,58.85,58.65,58.66,19300.0,44.9409,44.9944,44.8415,44.8491,19300.0
2015-04-09 09:45:00,58.64,58.89,58.62,58.73,15100.0,44.8339,45.025,44.8186,44.9027,15100.0
2015-04-09 09:50:00,58.7,58.91,58.7,58.85,9300.0,44.8797,45.0403,44.8797,44.9944,9300.0
2015-04-09 09:55:00,58.85,59.03,58.84,59.03,6200.0,44.9944,45.132,44.9868,45.132,6200.0
2015-04-09 10:00:00,59.01,59.17,58.97,59.17,7600.0,45.1167,45.2391,45.0862,45.2391,7600.0
2015-04-09 10:05:00,59.18,59.18,58.94,59.1,7400.0,45.2467,45.2467,45.0632,45.1856,7400.0
2015-04-09 10:10:00,59.1,59.1,58.98,59.07,12000.0,45.1856,45.1856,45.0938,45.1626,12000.0
2015-04-09 10:15:00,59.06,59.15,59.0,59.09,7600.0,45.155,45.2238,45.1091,45.1779,7600.0
2015-04-09 10:20:00,59.11,59.15,59.02,59.07,2700.0,45.1932,45.2238,45.1244,45.1626,2700.0
2015-04-09 10:25:00,59.02,59.1,59.02,59.05,3200.0,45.1244,45.1856,45.1244,45.1473,3200.0
2015-04-09 10:30:00,59.06,59.06,58.98,59.04,3400.0,45.155,45.155,45.0938,45.1397,3400.0
2015-04-09 10:35:00,59.06,59.06,59.01,59.05,3600.0,45.155,45.155,45.1167,45.1473,3600.0
2015-04-09 10:40:00,59.02,59.02,58.98,59.01,9700.0,45.1244,45.1244,45.0938,45.1167,9700.0
2015-04-09 10:45:00,59.01,59.01,58.98,58.99,43200.0,45.1167,45.1167,45.0938,45.1015,43200.0
2015-04-09 10:50:00,58.99,59.01,58.92,59.01,8700.0,45.1015,45.1167,45.0479,45.1167,8700.0
2015-04-09 10:55:00,59.0,59.04,58.98,58.99,5200.0,45.1091,45.1397,45.0938,45.1015,5200.0
2015-04-09 11:00:00,59.0,59.02,58.98,59.01,12300.0,45.1091,45.1244,45.0938,45.1167,12300.0
2015-04-09 11:05:00,59.0,59.02,58.99,59.01,5400.0,45.1091,45.1244,45.1015,45.1167,5400.0
2015-04-09 11:10:00,59.0,59.04,58.96,59.02,5200.0,45.1091,45.1397,45.0785,45.1244,5200.0
2015-04-09 11:15:00,59.01,59.02,58.97,58.99,11200.0,45.1167,45.1244,45.0862,45.1015,11200.0
2015-04-09 11:20:00,58.98,58.99,58.8,58.87,41700.0,45.0938,45.1015,44.9562,45.0097,41700.0
2015-04-09 11:25:00,58.88,58.9,58.84,58.85,4900.0,45.0174,45.0326,44.9868,44.9944,4900.0
2015-04-09 11:30:00,58.84,58.93,58.84,58.93,6200.0,44.9868,45.0556,44.9868,45.0556,6200.0
2015-04-09 11:35:00,58.93,58.93,58.83,58.83,3100.0,45.0556,45.0556,44.9791,44.9791,3100.0
2015-04-09 11:40:00,58.84,58.85,58.8,58.8,3500.0,44.9868,44.9944,44.9562,44.9562,3500.0
2015-04-09 11:45:00,58.82,58.85,58.81,58.84,4000.0,44.9715,44.9944,44.9638,44.9868,4000.0
2015-04-09 11:50:00,58.84,58.86,58.77,58.79,6300.0,44.9868,45.0021,44.9332,44.9485,6300.0
2015-04-09 11:55:00,58.79,58.9,58.76,58.79,10100.0,44.9485,45.0326,44.9256,44.9485,10100.0
2015-04-09 12:00:00,58.78,58.78,58.73,58.74,3200.0,44.9409,44.9409,44.9027,44.9103,3200.0
2015-04-09 12:05:00,58.73,58.77,58.72,58.73,3600.0,44.9027,44.9332,44.895,44.9027,3600.0
2015-04-09 12:10:00,58.72,58.73,58.65,58.66,3400.0,44.895,44.9027,44.8415,44.8491,3400.0
2015-04-09 12:15:00,58.65,58.73,58.65,58.73,5900.0,44.8415,44.9027,44.8415,44.9027,5900.0
2015-04-09 12:20:00,58.73,58.8,58.72,58.8,4100.0,44.9027,44.9562,44.895,44.9562,4100.0
2015-04-09 12:25:00,58.78,58.83,58.77,58.77,5300.0,44.9409,44.9791,44.9332,44.9332,5300.0
2015-04-09 12:30:00,58.77,58.77,58.71,58.71,3300.0,44.9332,44.9332,44.8874,44.8874,3300.0
2015-04-09 12:35:00,58.7,58.75,58.7,58.72,2000.0,44.8797,44.918,44.8797,44.895,2000.0
2015-04-09 12:40:00,58.72,58.78,58.71,58.76,14800.0,44.895,44.9409,44.8874,44.9256,14800.0
2015-04-09 12:45:00,58.77,58.79,58.76,58.79,5400.0,44.9332,44.9485,44.9256,44.9485,5400.0
2015-04-09 12:50:00,58.78,58.87,58.76,58.87,5000.0,44.9409,45.0097,44.9256,45.0097,5000.0
2015-04-09 12:55:00,58.83,58.83,58.79,58.81,2200.0,44.9791,44.9791,44.9485,44.9638,2200.0
2015-04-09 13:00:00,58.81,58.84,58.79,58.81,7100.0,44.9638,44.9868,44.9485,44.9638,7100.0
2015-04-09 13:05:00,58.83,58.83,58.76,58.77,5200.0,44.9791,44.9791,44.9256,44.9332,5200.0
2015-04-09 13:10:00,58.77,58.81,58.77,58.79,4800.0,44.9332,44.9638,44.9332,44.9485,4800.0
2015-04-09 13:15:00,58.79,58.82,58.79,58.8,3800.0,44.9485,44.9715,44.9485,44.9562,3800.0
2015-04-09 13:20:00,58.8,58.8,58.71,58.75,4800.0,44.9562,44.9562,44.8874,44.918,4800.0
2015-04-09 13:25:00,58.75,58.75,58.62,58.62,4200.0,44.918,44.918,44.8186,44.8186,4200.0
2015-04-09 13:30:00,58.62,58.62,58.59,58.61,6700.0,44.8186,44.8186,44.7956,44.8109,6700.0
2015-04-09 13:35:00,58.64,58.66,58.63,58.65,7400.0,44.8339,44.8491,44.8262,44.8415,7400.0
2015-04-09 13:40:00,58.65,58.65,58.62,58.63,3200.0,44.8415,44.8415,44.8186,44.8262,3200.0
2015-04-09 13:45:00,58.63,58.67,58.63,58.64,8500.0,44.8262,44.8568,44.8262,44.8339,8500.0
2015-04-09 13:50:00,58.64,58.64,58.62,58.63,4500.0,44.8339,44.8339,44.8186,44.8262,4500.0
2015-04-09 13:55:00,58.63,58.63,58.62,58.63,3700.0,44.8262,44.8262,44.8186,44.8262,3700.0
2015-04-09 14:00:00,58.62,58.64,58.62,58.64,6100.0,44.8186,44.8339,44.8186,44.8339,6100.0
2015-04-09 14:05:00,58.64,58.64,58.55,58.56,5800.0,44.8339,44.8339,44.765,44.7727,5800.0
2015-04-09 14:10:00,58.56,58.56,58.5,58.51,6500.0,44.7727,44.7727,44.7268,44.7345,6500.0
2015-04-09 14:15:00,58.51,58.53,58.5,58.51,9300.0,44.7345,44.7498,44.7268,44.7345,9300.0
2015-04-09 14:20:00,58.5,58.51,58.45,58.47,5600.0,44.7268,44.7345,44.6886,44.7039,5600.0
2015-04-09 14:25:00,58.48,58.61,58.47,58.61,4800.0,44.7115,44.8109,44.7039,44.8109,4800.0
2015-04-09 14:30:00,58.61,58.61,58.56,58.58,6800.0,44.8109,44.8109,44.7727,44.788,6800.0
2015-04-09 14:35:00,58.58,58.59,58.57,58.59,7300.0,44.788,44.7956,44.7803,44.7956,7300.0
2015-04-09 14:40:00,58.59,58.63,58.58,58.63,6100.0,44.7956,44.8262,44.788,44.8262,6100.0
2015-04-09 14:45:00,58.63,58.64,58.6,58.6,7200.0,44.8262,44.8339,44.8033,44.8033,7200.0
2015-04-09 14:50:00,58.6,58.63,58.6,58.63,4300.0,44.8033,44.8262,44.8033,44.8262,4300.0
2015-04-09 14:55:00,58.63,58.68,58.62,58.68,5200.0,44.8262,44.8644,44.8186,44.8644,5200.0
2015-04-09 15:00:00,58.68,58.73,58.68,58.73,3400.0,44.8644,44.9027,44.8644,44.9027,3400.0
2015-04-09 15:05:00,58.73,58.73,58.7,58.73,5700.0,44.9027,44.9027,44.8797,44.9027,5700.0
2015-04-09 15:10:00,58.73,58.84,58.72,58.82,10900.0,44.9027,44.9868,44.895,44.9715,10900.0
2015-04-09 15:15:00,58.82,58.83,58.8,58.8,4000.0,44.9715,44.9791,44.9562,44.9562,4000.0
2015-04-09 15:20:00,58.81,58.82,58.79,58.79,5300.0,44.9638,44.9715,44.9485,44.9485,5300.0
2015-04-09 15:25:00,58.8,58.85,58.79,58.83,10700.0,44.9562,44.9944,44.9485,44.9791,10700.0
2015-04-09 15:30:00,58.83,58.84,58.79,58.79,5500.0,44.9791,44.9868,44.9485,44.9485,5500.0
2015-04-09 15:35:00,58.79,58.81,58.77,58.79,8600.0,44.9485,44.9638,44.9332,44.9485,8600.0
2015-04-09 15:40:00,58.79,58.83,58.79,58.83,8700.0,44.9485,44.9791,44.9485,44.9791,8700.0
2015-04-09 15:45:00,58.83,58.85,58.8,58.84,50800.0,44.9791,44.9944,44.9562,44.9868,50800.0
2015-04-09 15:50:00,58.83,58.88,58.83,58.88,25500.0,44.9791,45.0174,44.9791,45.0174,25500.0
2015-04-09 15:55:00,58.88,58.89,58.81,58.87,36600.0,45.0174,45.025,44.9638,45.0097,36600.0
2015-04-10 09:30:00,59.0,59.04,58.77,59.04,15500.0,45.1091,45.1397,44.9332,45.1397,15500.0
2015-04-10 09:35:00,58.96,59.1,58.91,58.95,7900.0,45.0785,45.1856,45.0403,45.0709,7900.0
2015-04-10 09:40:00,58.94,59.0,58.8,58.8,4400.0,45.0632,45.1091,44.9562,44.9562,4400.0
2015-04-10 09:45:00,58.78,58.85,58.69,58.85,5700.0,44.9409,44.9944,44.8721,44.9944,5700.0
2015-04-10 09:50:00,58.85,58.85,58.7,58.78,6800.0,44.9944,44.9944,44.8797,44.9409,6800.0
2015-04-10 09:55:00,58.75,58.83,58.71,58.76,9000.0,44.918,44.9791,44.8874,44.9256,9000.0
2015-04-10 10:00:00,58.79,58.81,58.72,58.72,6200.0,44.9485,44.9638,44.895,44.895,6200.0
2015-04-10 10:05:00,58.71,58.76,58.7,58.76,1400.0,44.8874,44.9256,44.8797,44.9256,1400.0
2015-04-10 10:10:00,58.78,58.83,58.77,58.82,3700.0,44.9409,44.9791,44.9332,44.9715,3700.0
2015-04-10 10:15:00,58.81,58.81,58.74,58.74,4900.0,44.9638,44.9638,44.9103,44.9103,4900.0
2015-04-10 10:20:00,58.73,58.78,58.7,58.71,2800.0,44.9027,44.9409,44.8797,44.8874,2800.0
2015-04-10 10:25:00,58.71,58.75,58.7,58.72,5200.0,44.8874,44.918,44.8797,44.895,5200.0
2015-04-10 10:30:00,58.72,58.75,58.67,58.69,6000.0,44.895,44.918,44.8568,44.8721,6000.0
2015-04-10 10:35:00,58.68,58.73,58.65,58.66,5500.0,44.8644,44.9027,44.8415,44.8491,5500.0
2015-04-10 10:40:00,58.66,58.66,58.54,58.59,6100.0,44.8491,44.8491,44.7574,44.7956,6100.0
2015-04-10 10:45:00,58.57,58.57,58.49,58.55,7200.0,44.7803,44.7803,44.7192,44.765,7200.0
2015-04-10 10:50:00,58.55,58.61,58.46,58.5,5100.0,44.765,44.8109,44.6962,44.7268,5100.0
2015-04-10 10:55:00,58.56,58.66,58.51,58.66,4800.0,44.7727,44.8491,44.7345,44.8491,4800.0
2015-04-10 11:00:00,58.66,58.75,58.66,58.72,4300.0,44.8491,44.918,44.8491,44.895,4300.0
2015-04-10 11:05:00,58.71,58.74,58.71,58.72,3300.0,44.8874,44.9103,44.8874,44.895,3300.0
2015-04-10 11:10:00,58.73,58.75,58.73,58.74,5400.0,44.9027,44.918,44.9027,44.9103,5400.0
2015-04-10 11:15:00,58.74,58.75,58.66,58.69,8300.0,44.9103,44.918,44.8491,44.8721,8300.0
2015-04-10 11:20:00,58.71,58.71,58.63,58.63,12100.0,44.8874,44.8874,44.8262,44.8262,12100.0
2015-04-10 11:25:00,58.63,58.71,58.62,58.71,2800.0,44.8262,44.8874,44.8186,44.8874,2800.0
2015-04-10 11:30:00,58.74,58.75,58.71,58.73,2400.0,44.9103,44.918,44.8874,44.9027,2400.0
2015-04-10 11:35:00,58.71,58.71,58.68,58.7,2100.0,44.8874,44.8874,44.8644,44.8797,2100.0
2015-04-10 11:40:00,58.69,58.71,58.64,58.67,4000.0,44.8721,44.8874,44.8339,44.8568,4000.0
2015-04-10 11:45:00,58.69,58.69,58.65,58.67,1900.0,44.8721,44.8721,44.8415,44.8568,1900.0
2015-04-10 11:50:00,58.68,58.69,58.58,58.66,9300.0,44.8644,44.8721,44.788,44.8491,9300.0
2015-04-10 11:55:00,58.67,58.67,58.64,58.65,1200.0,44.8568,44.8568,44.8339,44.8415,1200.0
2015-04-10 12:00:00,58.65,58.7,58.65,58.69,4500.0,44.8415,44.8797,44.8415,44.8721,4500.0
2015-04-10 12:05:00,58.7,58.72,58.69,58.7,8100.0,44.8797,44.895,44.8721,44.8797,8100.0
2015-04-10 12:10:00,58.69,58.69,58.65,58.67,3600.0,44.8721,44.8721,44.8415,44.8568,3600.0
2015-04-10 12:15:00,58.67,58.71,58.66,58.71,900.0,44.8568,44.8874,44.8491,44.8874,900.0
2015-04-10 12:20:00,58.69,58.71,58.65,58.65,1300.0,44.8721,44.8874,44.8415,44.8415,1300.0
2015-04-10 12:25:00,58.65,58.7,58.65,58.69,4100.0,44.8415,44.8797,44.8415,44.8721,4100.0
2015-04-10 12:30:00,58.7,58.71,58.7,58.7,3600.0,44.8797,44.8874,44.8797,44.8797,3600.0
2015-04-10 12:35:00,58.71,58.71,58.69,58.69,4200.0,44.8874,44.8874,44.8721,44.8721,4200.0
2015-04-10 12:40:00,58.69,58.71,58.67,58.71,5600.0,44.8721,44.8874,44.8568,44.8874,5600.0
2015-04-10 12:45:00,58.71,58.71,58.67,58.68,2900.0,44.8874,44.8874,44.8568,44.8644,2900.0
2015-04-10 12:50:00,58.67,58.69,58.67,58.69,32100.0,44.8568,44.8721,44.8568,44.8721,32100.0
2015-04-10 12:55:00,58.7,58.7,58.66,58.66,16500.0,44.8797,44.8797,44.8491,44.8491,16500.0
2015-04-10 13:00:00,58.67,58.68,58.62,58.63,3000.0,44.8568,44.8644,44.8186,44.8262,3000.0
2015-04-10 13:05:00,58.62,58.62,58.59,58.59,4700.0,44.8186,44.8186,44.7956,44.7956,4700.0
2015-04-10 13:10:00,58.6,58.6,58.56,58.58,3400.0,44.8033,44.8033,44.7727,44.788,3400.0
2015-04-10 13:15:00,58.58,58.58,58.55,58.56,2900.0,44.788,44.788,44.765,44.7727,2900.0
2015-04-10 13:20:00,58.56,58.59,58.55,58.59,5400.0,44.7727,44.7956,44.765,44.7956,5400.0
2015-04-10 13:25:00,58.58,58.58,58.54,58.56,3900.0,44.788,44.788,44.7574,44.7727,3900.0
2015-04-10 13:30:00,58.55,58.55,58.54,58.55,2100.0,44.765,44.765,44.7574,44.765,2100.0
2015-04-10 13:35:00,58.55,58.56,58.54,58.55,2600.0,44.765,44.7727,44.7574,44.765,2600.0
2015-04-10 13:40:00,58.55,58.55,58.53,58.53,3500.0,44.765,44.765,44.7498,44.7498,3500.0
2015-04-10 13:45:00,58.53,58.57,58.52,58.57,3800.0,44.7498,44.7803,44.7421,44.7803,3800.0
2015-04-10 13:50:00,58.56,58.56,58.52,58.54,2500.0,44.7727,44.7727,44.7421,44.7574,2500.0
2015-04-10 13:55:00,58.53,58.53,58.52,58.52,800.0,44.7498,44.7498,44.7421,44.7421,800.0
2015-04-10 14:00:00,58.53,58.53,58.51,58.53,3100.0,44.7498,44.7498,44.7345,44.7498,3100.0
2015-04-10 14:05:00,58.53,58.62,58.52,58.6,5800.0,44.7498,44.8186,44.7421,44.8033,5800.0
2015-04-10 14:10:00,58.6,58.61,58.56,58.56,4600.0,44.8033,44.8109,44.7727,44.7727,4600.0
2015-04-10 14:15:00,58.56,58.57,58.55,58.55,1300.0,44.7727,44.7803,44.765,44.765,1300.0
2015-04-10 14:20:00,58.55,58.56,58.52,58.53,3700.0,44.765,44.7727,44.7421,44.7498,3700.0
2015-04-10 14:25:00,58.53,58.6,58.52,58.56,6200.0,44.7498,44.8033,44.7421,44.7727,6200.0
2015-04-10 14:30:00,58.57,58.6,58.57,58.59,3100.0,44.7803,44.8033,44.7803,44.7956,3100.0
2015-04-10 14:35:00,58.6,58.6,58.58,58.59,600.0,44.8033,44.8033,44.788,44.7956,600.0
2015-04-10 14:40:00,58.59,58.59,58.56,58.58,3600.0,44.7956,44.7956,44.7727,44.788,3600.0
2015-04-10 14:45:00,58.59,58.59,58.57,58.59,1900.0,44.7956,44.7956,44.7803,44.7956,1900.0
2015-04-10 14:50:00,58.59,58.59,58.56,58.57,4400.0,44.7956,44.7956,44.7727,44.7803,4400.0
2015-04-10 14:55:00,58.57,58.6,58.56,58.59,6000.0,44.7803,44.8033,44.7727,44.7956,6000.0
2015-04-10 15:00:00,58.59,58.59,58.53,58.54,3400.0,44.7956,44.7956,44.7498,44.7574,3400.0
2015-04-10 15:05:00,58.53,58.54,58.53,58.54,3400.0,44.7498,44.7574,44.7498,44.7574,3400.0
2015-04-10 15:10:00,58.55,58.55,58.51,58.53,3600.0,44.765,44.765,44.7345,44.7498,3600.0
2015-04-10 15:15:00,58.53,58.53,58.51,58.53,10400.0,44.7498,44.7498,44.7345,44.7498,10400.0
2015-04-10 15:20:00,58.53,58.56,58.52,58.56,7400.0,44.7498,44.7727,44.7421,44.7727,7400.0
2015-04-10 15:25:00,58.56,58.61,58.55,58.61,7000.0,44.7727,44.8109,44.765,44.8109,7000.0
2015-04-10 15:30:00,58.63,58.63,58.57,58.59,7400.0,44.8262,44.8262,44.7803,44.7956,7400.0
2015-04-10 15:35:00,58.59,58.62,58.57,58.57,7700.0,44.7956,44.8186,44.7803,44.7803,7700.0
2015-04-10 15:40:00,58.58,58.61,58.57,58.61,6800.0,44.788,44.8109,44.7803,44.8109,6800.0
2015-04-10 15:45:00,58.62,58.67,58.61,58.67,16400.0,44.8186,44.8568,44.8109,44.8568,16400.0
2015-04-10 15:50:00,58.67,58.67,58.66,58.66,15100.0,44.8568,44.8568,44.8491,44.8491,15100.0
2015-04-10 15:55:00,58.67,58.7,58.64,58.65,32800.0,44.8568,44.8797,44.8339,44.8415,32800.0
2015-04-13 09:30:00,58.72,58.85,58.56,58.62,6500.0,44.895,44.9944,44.7727,44.8186,6500.0
2015-04-13 09:35:00,58.71,58.82,58.68,58.76,1600.0,44.8874,44.9715,44.8644,44.9256,1600.0
2015-04-13 09:40:00,58.78,59.33,58.78,59.33,17100.0,44.9409,45.3614,44.9409,45.3614,17100.0
2015-04-13 09:45:00,59.29,59.39,59.17,59.2,25000.0,45.3308,45.4073,45.2391,45.262,25000.0
2015-04-13 09:50:00,59.2,59.33,59.13,59.25,36100.0,45.262,45.3614,45.2085,45.3002,36100.0
2015-04-13 09:55:00,59.25,59.26,59.1,59.15,13200.0,45.3002,45.3079,45.1856,45.2238,13200.0
2015-04-13 10:00:00,59.1,59.22,59.09,59.15,8900.0,45.1856,45.2773,45.1779,45.2238,8900.0
2015-04-13 10:05:00,59.15,59.16,59.04,59.09,18200.0,45.2238,45.2314,45.1397,45.1779,18200.0
2015-04-13 10:10:00,59.07,59.12,59.07,59.08,14000.0,45.1626,45.2008,45.1626,45.1703,14000.0
2015-04-13 10:15:00,59.1,59.12,59.08,59.12,5600.0,45.1856,45.2008,45.1703,45.2008,5600.0
2015-04-13 10:20:00,59.1,59.15,59.1,59.11,7000.0,45.1856,45.2238,45.1856,45.1932,7000.0
2015-04-13 10:25:00,59.11,59.13,59.11,59.13,4900.0,45.1932,45.2085,45.1932,45.2085,4900.0
2015-04-13 10:30:00,59.13,59.3,59.13,59.21,10500.0,45.2085,45.3385,45.2085,45.2697,10500.0
2015-04-13 10:35:00,59.25,59.3,59.24,59.28,6800.0,45.3002,45.3385,45.2926,45.3232,6800.0
2015-04-13 10:40:00,59.3,59.35,59.28,59.35,2200.0,45.3385,45.3767,45.3232,45.3767,2200.0
2015-04-13 10:45:00,59.33,59.37,59.3,59.37,5300.0,45.3614,45.392,45.3385,45.392,5300.0
2015-04-13 10:50:00,59.37,59.41,59.33,59.41,11200.0,45.392,45.4226,45.3614,45.4226,11200.0
2015-04-13 10:55:00,59.41,59.5,59.41,59.49,10000.0,45.4226,45.4914,45.4226,45.4837,10000.0
2015-04-13 11:00:00,59.48,59.53,59.48,59.53,10000.0,45.4761,45.5143,45.4761,45.5143,10000.0
2015-04-13 11:05:00,59.53,59.61,59.53,59.59,10800.0,45.5143,45.5755,45.5143,45.5602,10800.0
2015-04-13 11:10:00,59.6,59.6,59.56,59.6,5900.0,45.5678,45.5678,45.5373,45.5678,5900.0
2015-04-13 11:15:00,59.61,59.64,59.61,59.64,2300.0,45.5755,45.5984,45.5755,45.5984,2300.0
2015-04-13 11:20:00,59.62,59.63,59.57,59.6,6500.0,45.5831,45.5908,45.5449,45.5678,6500.0
2015-04-13 11:25:00,59.6,59.64,59.57,59.57,3100.0,45.5678,45.5984,45.5449,45.5449,3100.0
2015-04-13 11:30:00,59.58,59.6,59.51,59.51,3300.0,45.5525,45.5678,45.499,45.499,3300.0
2015-04-13 11:35:00,59.51,59.51,59.3,59.44,32800.0,45.499,45.499,45.3385,45.4455,32800.0
2015-04-13 11:40:00,59.45,59.48,59.35,59.35,5900.0,45.4532,45.4761,45.3767,45.3767,5900.0
2015-04-13 11:45:00,59.36,59.42,59.34,59.38,5800.0,45.3843,45.4302,45.369,45.3996,5800.0
2015-04-13 11:50:00,59.39,59.39,59.31,59.31,2300.0,45.4073,45.4073,45.3461,45.3461,2300.0
2015-04-13 11:55:00,59.31,59.31,59.2,59.25,18100.0,45.3461,45.3461,45.262,45.3002,18100.0
2015-04-13 12:00:00,59.25,59.29,59.18,59.18,10600.0,45.3002,45.3308,45.2467,45.2467,10600.0
2015-04-13 12:05:00,59.18,59.24,59.18,59.24,3900.0,45.2467,45.2926,45.2467,45.2926,3900.0
2015-04-13 12:10:00,59.23,59.23,59.2,59.21,5800.0,45.2849,45.2849,45.262,45.2697,5800.0
2015-04-13 12:15:00,59.2,59.2,59.15,59.15,12700.0,45.262,45.262,45.2238,45.2238,12700.0
2015-04-13 12:20:00,59.15,59.15,59.14,59.15,1100.0,45.2238,45.2238,45.2161,45.2238,1100.0
2015-04-13 12:25:00,59.15,59.15,59.11,59.12,3900.0,45.2238,45.2238,45.1932,45.2008,3900.0
2015-04-13 12:30:00,59.11,59.13,59.07,59.07,8600.0,45.1932,45.2085,45.1626,45.1626,8600.0
2015-04-13 12:35:00,59.09,59.13,59.06,59.09,8900.0,45.1779,45.2085,45.155,45.1779,8900.0
2015-04-13 12:40:00,59.08,59.08,59.05,59.05,6400.0,45.1703,45.1703,45.1473,45.1473,6400.0
2015-04-13 12:45:00,59.06,59.08,59.05,59.05,2900.0,45.155,45.1703,45.1473,45.1473,2900.0
2015-04-13 12:50:00,59.05,59.06,59.02,59.04,9500.0,45.1473,45.155,45.1244,45.1397,9500.0
2015-04-13 12:55:00,59.06,59.09,59.05,59.08,11400.0,45.155,45.1779,45.1473,45.1703,11400.0
2015-04-13 13:00:00,59.08,59.08,58.97,58.98,5400.0,45.1703,45.1703,45.0862,45.0938,5400.0
2015-04-13 13:05:00,58.99,58.99,58.94,58.94,2700.0,45.1015,45.1015,45.0632,45.0632,2700.0
2015-04-13 13:10:00,58.95,58.95,58.88,58.94,11100.0,45.0709,45.0709,45.0174,45.0632,11100.0
2015-04-13 13:15:00,58.97,58.99,58.96,58.97,600.0,45.0862,45.1015,45.0785,45.0862,600.0
2015-04-13 13:20:00,58.99,59.02,58.89,58.89,6400.0,45.1015,45.1244,45.025,45.025,6400.0
2015-04-13 13:25:00,58.9,58.95,58.87,58.89,4200.0,45.0326,45.0709,45.0097,45.025,4200.0
2015-04-13 13:30:00,58.91,58.97,58.89,58.94,3200.0,45.0403,45.0862,45.025,45.0632,3200.0
2015-04-13 13:35:00,58.95,58.95,58.93,58.94,900.0,45.0709,45.0709,45.0556,45.0632,900.0
2015-04-13 13:40:00,58.93,58.95,58.86,58.88,5200.0,45.0556,45.0709,45.0021,45.0174,5200.0
2015-04-13 13:45:00,58.91,58.91,58.82,58.83,3200.0,45.0403,45.0403,44.9715,44.9791,3200.0
2015-04-13 13:50:00,58.85,58.89,58.74,58.89,13200.0,44.9944,45.025,44.9103,45.025,13200.0
2015-04-13 13:55:00,58.93,59.04,58.93,59.02,10200.0,45.0556,45.1397,45.0556,45.1244,10200.0
2015-04-13 14:00:00,59.07,59.08,59.0,59.03,8100.0,45.1626,45.1703,45.1091,45.132,8100.0
2015-04-13 14:05:00,59.09,59.09,59.06,59.06,2600.0,45.1779,45.1779,45.155,45.155,2600.0
2015-04-13 14:10:00,59.06,59.07,59.01,59.02,3400.0,45.155,45.1626,45.1167,45.1244,3400.0
2015-04-13 14:15:00,59.03,59.13,59.01,59.11,23300.0,45.132,45.2085,45.1167,45.1932,23300.0
2015-04-13 14:20:00,59.11,59.11,59.05,59.05,2900.0,45.1932,45.1932,45.1473,45.1473,2900.0
2015-04-13 14:25:00,59.05,59.11,59.05,59.1,2800.0,45.1473,45.1932,45.1473,45.1856,2800.0
2015-04-13 14:30:00,59.1,59.1,59.02,59.03,6900.0,45.1856,45.1856,45.1244,45.132,6900.0
2015-04-13 14:35:00,59.03,59.06,59.0,59.03,10200.0,45.132,45.155,45.1091,45.132,10200.0
2015-04-13 14:40:00,59.02,59.03,59.0,59.02,4600.0,45.1244,45.132,45.1091,45.1244,4600.0
2015-04-13 14:45:00,59.01,59.03,58.96,58.97,9600.0,45.1167,45.132,45.0785,45.0862,9600.0
2015-04-13 14:50:00,58.98,58.98,58.94,58.96,8600.0,45.0938,45.0938,45.0632,45.0785,8600.0
2015-04-13 14:55:00,59.0,59.03,58.99,59.02,1100.0,45.1091,45.132,45.1015,45.1244,1100.0
2015-04-13 15:00:00,59.03,59.05,59.01,59.02,6200.0,45.132,45.1473,45.1167,45.1244,6200.0
2015-04-13 15:05:00,59.02,59.08,59.01,59.02,17800.0,45.1244,45.1703,45.1167,45.1244,17800.0
2015-04-13 15:10:00,59.03,59.04,58.98,58.98,8100.0,45.132,45.1397,45.0938,45.0938,8100.0
2015-04-13 15:15:00,59.0,59.01,58.97,58.99,8500.0,45.1091,45.1167,45.0862,45.1015,8500.0
2015-04-13 15:20:00,58.99,59.01,58.93,58.94,13700.0,45.1015,45.1167,45.0556,45.0632,13700.0
2015-04-13 15:25:00,58.94,58.94,58.9,58.92,8100.0,45.0632,45.0632,45.0326,45.0479,8100.0
2015-04-13 15:30:00,58.91,58.91,58.76,58.8,25300.0,45.0403,45.0403,44.9256,44.9562,25300.0
2015-04-13 15:35:00,58.81,58.84,58.64,58.82,34300.0,44.9638,44.9868,44.8339,44.9715,34300.0
2015-04-13 15:40:00,58.82,58.98,58.81,58.98,18100.0,44.9715,45.0938,44.9638,45.0938,18100.0
2015-04-13 15:45:00,58.97,58.97,58.84,58.84,11100.0,45.0862,45.0862,44.9868,44.9868,11100.0
2015-04-13 15:50:00,58.83,58.91,58.79,58.91,13200.0,44.9791,45.0403,44.9485,45.0403,13200.0
2015-04-13 15:55:00,58.91,58.95,58.81,58.82,29600.0,45.0403,45.0709,44.9638,44.9715,29600.0
2015-04-14 09:30:00,59.44,59.55,59.18,59.47,25800.0,45.4455,45.5296,45.2467,45.4684,25800.0
2015-04-14 09:35:00,59.5,59.6,59.3,59.47,37000.0,45.4914,45.5678,45.3385,45.4684,37000.0
2015-04-14 09:40:00,59.45,59.51,59.25,59.26,6600.0,45.4532,45.499,45.3002,45.3079,6600.0
2015-04-14 09:45:00,59.25,59.25,58.92,58.92,7300.0,45.3002,45.3002,45.0479,45.0479,7300.0
2015-04-14 09:50:00,58.93,58.94,58.44,58.48,21800.0,45.0556,45.0632,44.6809,44.7115,21800.0
2015-04-14 09:55:00,58.51,58.53,57.78,57.86,75200.0,44.7345,44.7498,44.1763,44.2375,75200.0
2015-04-14 10:00:00,57.84,58.5,57.26,57.59,83900.0,44.2222,44.7268,43.7788,44.0311,83900.0
2015-04-14 10:05:00,57.65,57.7,57.33,57.61,32600.0,44.0769,44.1152,43.8323,44.0464,32600.0
2015-04-14 10:10:00,57.61,57.89,57.48,57.64,41300.0,44.0464,44.2604,43.947,44.0693,41300.0
2015-04-14 10:15:00,57.68,57.77,57.59,57.68,8500.0,44.0999,44.1687,44.0311,44.0999,8500.0
2015-04-14 10:20:00,57.7,57.79,57.63,57.76,7300.0,44.1152,44.184,44.0617,44.161,7300.0
2015-04-14 10:25:00,57.76,57.86,57.64,57.69,10500.0,44.161,44.2375,44.0693,44.1075,10500.0
2015-04-14 10:30:00,57.68,57.71,57.52,57.58,9700.0,44.0999,44.1228,43.9775,44.0234,9700.0
2015-04-14 10:35:00,57.61,57.64,57.52,57.61,6700.0,44.0464,44.0693,43.9775,44.0464,6700.0
2015-04-14 10:40:00,57.61,57.69,57.59,57.66,12500.0,44.0464,44.1075,44.0311,44.0846,12500.0
2015-04-14 10:45:00,57.65,57.81,57.65,57.78,4500.0,44.0769,44.1993,44.0769,44.1763,4500.0
2015-04-14 10:50:00,57.81,57.9,57.81,57.9,5200.0,44.1993,44.2681,44.1993,44.2681,5200.0
2015-04-14 10:55:00,57.94,58.01,57.87,57.88,21200.0,44.2987,44.3522,44.2451,44.2528,21200.0
2015-04-14 11:00:00,57.88,57.88,57.36,57.49,25100.0,44.2528,44.2528,43.8552,43.9546,25100.0
2015-04-14 11:05:00,57.49,57.53,57.4,57.47,34600.0,43.9546,43.9852,43.8858,43.9393,34600.0
2015-04-14 11:10:00,57.47,57.78,57.46,57.78,6100.0,43.9393,44.1763,43.9317,44.1763,6100.0
2015-04-14 11:15:00,57.8,57.98,57.78,57.96,8000.0,44.1916,44.3292,44.1763,44.314,8000.0
2015-04-14 11:20:00,57.96,58.03,57.9,57.94,30500.0,44.314,44.3675,44.2681,44.2987,30500.0
2015-04-14 11:25:00,57.96,58.11,57.96,58.11,8300.0,44.314,44.4286,44.314,44.4286,8300.0
2015-04-14 11:30:00,58.11,58.13,58.05,58.11,4700.0,44.4286,44.4439,44.3828,44.4286,4700.0
2015-04-14 11:35:00,58.12,58.12,57.9,57.95,6700.0,44.4363,44.4363,44.2681,44.3063,6700.0
2015-04-14 11:40:00,57.97,57.97,57.88,57.93,17500.0,44.3216,44.3216,44.2528,44.291,17500.0
2015-04-14 11:45:00,57.93,57.93,57.76,57.8,6500.0,44.291,44.291,44.161,44.1916,6500.0
2015-04-14 11:50:00,57.79,57.85,57.79,57.85,2000.0,44.184,44.2299,44.184,44.2299,2000.0
2015-04-14 11:55:00,57.9,57.92,57.87,57.92,3400.0,44.2681,44.2834,44.2451,44.2834,3400.0
2015-04-14 12:00:00,57.92,57.93,57.87,57.88,2900.0,44.2834,44.291,44.2451,44.2528,2900.0
2015-04-14 12:05:00,57.88,57.91,57.82,57.82,8300.0,44.2528,44.2757,44.2069,44.2069,8300.0
2015-04-14 12:10:00,57.81,57.85,57.81,57.85,2900.0,44.1993,44.2299,44.1993,44.2299,2900.0
2015-04-14 12:15:00,57.86,57.89,57.85,57.89,2200.0,44.2375,44.2604,44.2299,44.2604,2200.0
2015-04-14 12:20:00,57.89,57.89,57.86,57.86,2100.0,44.2604,44.2604,44.2375,44.2375,2100.0
2015-04-14 12:25:00,57.85,57.87,57.83,57.86,4100.0,44.2299,44.2451,44.2146,44.2375,4100.0
2015-04-14 12:30:00,57.86,58.0,57.86,57.96,5800.0,44.2375,44.3445,44.2375,44.314,5800.0
2015-04-14 12:35:00,57.96,58.03,57.96,58.02,5600.0,44.314,44.3675,44.314,44.3598,5600.0
2015-04-14 12:40:00,58.02,58.05,57.99,58.02,5800.0,44.3598,44.3828,44.3369,44.3598,5800.0
2015-04-14 12:45:00,58.01,58.05,57.99,58.02,7000.0,44.3522,44.3828,44.3369,44.3598,7000.0
2015-04-14 12:50:00,58.02,58.03,58.0,58.0,2000.0,44.3598,44.3675,44.3445,44.3445,2000.0
2015-04-14 12:55:00,58.0,58.05,57.99,58.02,4700.0,44.3445,44.3828,44.3369,44.3598,4700.0
2015-04-14 13:00:00,58.02,58.02,58.0,58.02,3900.0,44.3598,44.3598,44.3445,44.3598,3900.0
2015-04-14 13:05:00,58.03,58.03,57.89,57.9,10700.0,44.3675,44.3675,44.2604,44.2681,10700.0
2015-04-14 13:10:00,57.89,57.9,57.86,57.87,2600.0,44.2604,44.2681,44.2375,44.2451,2600.0
2015-04-14 13:15:00,57.86,57.88,57.81,57.88,12600.0,44.2375,44.2528,44.1993,44.2528,12600.0
2015-04-14 13:20:00,57.9,57.94,57.9,57.94,2600.0,44.2681,44.2987,44.2681,44.2987,2600.0
2015-04-14 13:25:00,57.93,57.97,57.89,57.91,5400.0,44.291,44.3216,44.2604,44.2757,5400.0
2015-04-14 13:30:00,57.92,57.99,57.92,57.96,4500.0,44.2834,44.3369,44.2834,44.314,4500.0
2015-04-14 13:35:00,57.97,57.98,57.92,57.93,2800.0,44.3216,44.3292,44.2834,44.291,2800.0
2015-04-14 13:40:00,57.92,57.98,57.89,57.96,6300.0,44.2834,44.3292,44.2604,44.314,6300.0
2015-04-14 13:45:00,57.95,57.95,57.88,57.89,4600.0,44.3063,44.3063,44.2528,44.2604,4600.0
2015-04-14 13:50:00,57.89,57.9,57.85,57.87,4300.0,44.2604,44.2681,44.2299,44.2451,4300.0
2015-04-14 13:55:00,57.88,57.88,57.8,57.81,6400.0,44.2528,44.2528,44.1916,44.1993,6400.0
2015-04-14 14:00:00,57.8,57.8,57.77,57.77,3600.0,44.1916,44.1916,44.1687,44.1687,3600.0
2015-04-14 14:05:00,57.77,57.8,57.76,57.8,3600.0,44.1687,44.1916,44.161,44.1916,3600.0
2015-04-14 14:10:00,57.79,57.83,57.79,57.82,1900.0,44.184,44.2146,44.184,44.2069,1900.0
2015-04-14 14:15:00,57.83,57.88,57.82,57.87,6900.0,44.2146,44.2528,44.2069,44.2451,6900.0
2015-04-14 14:20:00,57.89,57.94,57.89,57.9,8200.0,44.2604,44.2987,44.2604,44.2681,8200.0
2015-04-14 14:25:00,57.91,57.95,57.91,57.95,5000.0,44.2757,44.3063,44.2757,44.3063,5000.0
2015-04-14 14:30:00,57.96,57.96,57.92,57.95,5300.0,44.314,44.314,44.2834,44.3063,5300.0
2015-04-14 14:35:00,57.94,57.94,57.8,57.83,11100.0,44.2987,44.2987,44.1916,44.2146,11100.0
2015-04-14 14:40:00,57.83,57.84,57.66,57.71,25700.0,44.2146,44.2222,44.0846,44.1228,25700.0
2015-04-14 14:45:00,57.72,57.72,57.48,57.52,17000.0,44.1305,44.1305,43.947,43.9775,17000.0
2015-04-14 14:50:00,57.54,57.63,57.53,57.62,5400.0,43.9928,44.0617,43.9852,44.054,5400.0
2015-04-14 14:55:00,57.64,57.73,57.62,57.66,8700.0,44.0693,44.1381,44.054,44.0846,8700.0
2015-04-14 15:00:00,57.65,57.78,57.65,57.7,8200.0,44.0769,44.1763,44.0769,44.1152,8200.0
2015-04-14 15:05:00,57.69,57.73,57.69,57.71,5000.0,44.1075,44.1381,44.1075,44.1228,5000.0
2015-04-14 15:10:00,57.72,57.75,57.72,57.72,5200.0,44.1305,44.1534,44.1305,44.1305,5200.0
2015-04-14 15:15:00,57.71,57.73,57.67,57.67,8600.0,44.1228,44.1381,44.0922,44.0922,8600.0
2015-04-14 15:20:00,57.67,57.69,57.61,57.61,14200.0,44.0922,44.1075,44.0464,44.0464,14200.0
2015-04-14 15:25:00,57.62,57.63,57.48,57.5,19600.0,44.054,44.0617,43.947,43.9623,19600.0
2015-04-14 15:30:00,57.5,57.63,57.5,57.62,10200.0,43.9623,44.0617,43.9623,44.054,10200.0
2015-04-14 15:35:00,57.61,57.65,57.56,57.65,11200.0,44.0464,44.0769,44.0081,44.0769,11200.0
2015-04-14 15:40:00,57.64,57.65,57.6,57.61,14300.0,44.0693,44.0769,44.0387,44.0464,14300.0
2015-04-14 15:45:00,57.61,57.66,57.58,57.58,35900.0,44.0464,44.0846,44.0234,44.0234,35900.0
2015-04-14 15:50:00,57.58,57.63,57.57,57.6,29000.0,44.0234,44.0617,44.0158,44.0387,29000.0
2015-04-14 15:55:00,57.6,57.63,57.58,57.61,49400.0,44.0387,44.0617,44.0234,44.0464,49400.0
2015-04-15 09:30:00,57.94,57.94,57.35,57.52,18000.0,44.2987,44.2987,43.8476,43.9775,18000.0
2015-04-15 09:35:00,57.55,57.55,57.33,57.33,7000.0,44.0005,44.0005,43.8323,43.8323,7000.0
2015-04-15 09:40:00,57.32,57.37,57.17,57.37,23700.0,43.8246,43.8629,43.71,43.8629,23700.0
2015-04-15 09:45:00,57.41,57.63,57.41,57.63,10700.0,43.8934,44.0617,43.8934,44.0617,10700.0
2015-04-15 09:50:00,57.63,57.83,57.63,57.72,10100.0,44.0617,44.2146,44.0617,44.1305,10100.0
2015-04-15 09:55:00,57.71,57.74,57.64,57.7,6000.0,44.1228,44.1458,44.0693,44.1152,6000.0
2015-04-15 10:00:00,57.73,57.94,57.73,57.94,6500.0,44.1381,44.2987,44.1381,44.2987,6500.0
2015-04-15 10:05:00,57.99,58.0,57.85,57.86,6900.0,44.3369,44.3445,44.2299,44.2375,6900.0
2015-04-15 10:10:00,57.88,58.0,57.88,58.0,3100.0,44.2528,44.3445,44.2528,44.3445,3100.0
2015-04-15 10:15:00,57.98,58.0,57.86,57.96,5300.0,44.3292,44.3445,44.2375,44.314,5300.0
2015-04-15 10:20:00,57.97,58.0,57.95,57.98,4600.0,44.3216,44.3445,44.3063,44.3292,4600.0
2015-04-15 10:25:00,57.95,57.95,57.83,57.87,18600.0,44.3063,44.3063,44.2146,44.2451,18600.0
2015-04-15 10:30:00,57.88,57.94,57.82,57.85,16400.0,44.2528,44.2987,44.2069,44.2299,16400.0
2015-04-15 10:35:00,57.86,57.95,57.86,57.88,22900.0,44.2375,44.3063,44.2375,44.2528,22900.0
2015-04-15 10:40:00,57.88,57.93,57.84,57.91,33000.0,44.2528,44.291,44.2222,44.2757,33000.0
2015-04-15 10:45:00,57.92,57.93,57.83,57.87,25900.0,44.2834,44.291,44.2146,44.2451,25900.0
2015-04-15 10:50:00,57.87,57.94,57.84,57.93,29400.0,44.2451,44.2987,44.2222,44.291,29400.0
2015-04-15 10:55:00,57.93,57.94,57.76,57.78,55800.0,44.291,44.2987,44.161,44.1763,55800.0
2015-04-15 11:00:00,57.79,57.85,57.74,57.79,20000.0,44.184,44.2299,44.1458,44.184,20000.0
2015-04-15 11:05:00,57.8,57.81,57.79,57.79,1400.0,44.1916,44.1993,44.184,44.184,1400.0
2015-04-15 11:10:00,57.79,57.79,57.65,57.67,6000.0,44.184,44.184,44.0769,44.0922,6000.0
2015-04-15 11:15:00,57.68,57.71,57.51,57.51,19800.0,44.0999,44.1228,43.9699,43.9699,19800.0
2015-04-15 11:20:00,57.47,57.54,57.43,57.52,11900.0,43.9393,43.9928,43.9087,43.9775,11900.0
2015-04-15 11:25:00,57.52,57.52,57.45,57.48,12100.0,43.9775,43.9775,43.924,43.947,12100.0
2015-04-15 11:30:00,57.48,57.5,57.38,57.46,7900.0,43.947,43.9623,43.8705,43.9317,7900.0
2015-04-15 11:35:00,57.45,57.45,57.31,57.33,7100.0,43.924,43.924,43.817,43.8323,7100.0
2015-04-15 11:40:00,57.31,57.31,57.23,57.26,7100.0,43.817,43.817,43.7558,43.7788,7100.0
2015-04-15 11:45:00,57.28,57.3,57.24,57.29,7100.0,43.7941,43.8093,43.7635,43.8017,7100.0
2015-04-15 11:50:00,57.29,57.41,57.26,57.33,25500.0,43.8017,43.8934,43.7788,43.8323,25500.0
2015-04-15 11:55:00,57.36,57.44,57.23,57.27,30100.0,43.8552,43.9164,43.7558,43.7864,30100.0
2015-04-15 12:00:00,57.28,57.28,57.12,57.13,15500.0,43.7941,43.7941,43.6717,43.6794,15500.0
2015-04-15 12:05:00,57.14,57.19,57.12,57.17,5400.0,43.687,43.7252,43.6717,43.71,5400.0
2015-04-15 12:10:00,57.17,57.17,57.12,57.14,6300.0,43.71,43.71,43.6717,43.687,6300.0
2015-04-15 12:15:00,57.16,57.16,57.08,57.11,29600.0,43.7023,43.7023,43.6411,43.6641,29600.0
2015-04-15 12:20:00,57.12,57.12,57.05,57.07,8000.0,43.6717,43.6717,43.6182,43.6335,8000.0
2015-04-15 12:25:00,57.08,57.11,57.08,57.1,4700.0,43.6411,43.6641,43.6411,43.6564,4700.0
2015-04-15 12:30:00,57.1,57.11,56.97,56.99,30700.0,43.6564,43.6641,43.557,43.5723,30700.0
2015-04-15 12:35:00,57.0,57.06,56.95,57.06,5600.0,43.58,43.6259,43.5417,43.6259,5600.0
2015-04-15 12:40:00,57.08,57.08,57.01,57.04,5100.0,43.6411,43.6411,43.5876,43.6106,5100.0
2015-04-15 12:45:00,57.03,57.12,57.03,57.07,9200.0,43.6029,43.6717,43.6029,43.6335,9200.0
2015-04-15 12:50:00,57.09,57.1,56.97,57.0,9300.0,43.6488,43.6564,43.557,43.58,9300.0
2015-04-15 12:55:00,56.99,57.09,56.97,57.02,4200.0,43.5723,43.6488,43.557,43.5953,4200.0
2015-04-15 13:00:00,57.01,57.01,56.94,56.95,8400.0,43.5876,43.5876,43.5341,43.5417,8400.0
2015-04-15 13:05:00,56.99,56.99,56.94,56.96,2700.0,43.5723,43.5723,43.5341,43.5494,2700.0
2015-04-15 13:10:00,56.95,57.01,56.94,57.0,9700.0,43.5417,43.5876,43.5341,43.58,9700.0
2015-04-15 13:15:00,57.0,57.03,56.98,57.01,19100.0,43.58,43.6029,43.5647,43.5876,19100.0
2015-04-15 13:20:00,57.02,57.16,57.01,57.14,5500.0,43.5953,43.7023,43.5876,43.687,5500.0
2015-04-15 13:25:00,57.14,57.26,57.13,57.23,6300.0,43.687,43.7788,43.6794,43.7558,6300.0
2015-04-15 13:30:00,57.26,57.28,57.26,57.28,2800.0,43.7788,43.7941,43.7788,43.7941,2800.0
2015-04-15 13:35:00,57.29,57.43,57.28,57.35,9500.0,43.8017,43.9087,43.7941,43.8476,9500.0
2015-04-15 13:40:00,57.34,57.45,57.33,57.45,29500.0,43.8399,43.924,43.8323,43.924,29500.0
2015-04-15 13:45:00,57.46,57.48,57.34,57.4,8300.0,43.9317,43.947,43.8399,43.8858,8300.0
2015-04-15 13:50:00,57.37,57.39,57.28,57.38,11300.0,43.8629,43.8782,43.7941,43.8705,11300.0
2015-04-15 13:55:00,57.38,57.38,57.31,57.31,10000.0,43.8705,43.8705,43.817,43.817,10000.0
2015-04-15 14:00:00,57.32,57.33,57.29,57.3,6200.0,43.8246,43.8323,43.8017,43.8093,6200.0
2015-04-15 14:05:00,57.29,57.29,57.22,57.24,6000.0,43.8017,43.8017,43.7482,43.7635,6000.0
2015-04-15 14:10:00,57.25,57.28,57.23,57.24,4000.0,43.7711,43.7941,43.7558,43.7635,4000.0
2015-04-15 14:15:00,57.22,57.25,57.21,57.21,3100.0,43.7482,43.7711,43.7405,43.7405,3100.0
2015-04-15 14:20:00,57.23,57.25,57.21,57.23,5400.0,43.7558,43.7711,43.7405,43.7558,5400.0
2015-04-15 14:25:00,57.24,57.25,57.22,57.25,7800.0,43.7635,43.7711,43.7482,43.7711,7800.0
2015-04-15 14:30:00,57.23,57.25,57.1,57.11,7500.0,43.7558,43.7711,43.6564,43.6641,7500.0
2015-04-15 14:35:00,57.11,57.15,57.11,57.13,3100.0,43.6641,43.6947,43.6641,43.6794,3100.0
2015-04-15 14:40:00,57.12,57.17,57.12,57.15,7000.0,43.6717,43.71,43.6717,43.6947,7000.0
2015-04-15 14:45:00,57.13,57.13,57.04,57.04,9300.0,43.6794,43.6794,43.6106,43.6106,9300.0
2015-04-15 14:50:00,57.06,57.09,57.04,57.05,2800.0,43.6259,43.6488,43.6106,43.6182,2800.0
2015-04-15 14:55:00,57.05,57.05,56.95,56.95,6500.0,43.6182,43.6182,43.5417,43.5417,6500.0
2015-04-15 15:00:00,56.94,56.97,56.88,56.95,12800.0,43.5341,43.557,43.4882,43.5417,12800.0
2015-04-15 15:05:00,56.95,57.0,56.92,56.98,10700.0,43.5417,43.58,43.5188,43.5647,10700.0
2015-04-15 15:10:00,56.96,56.98,56.84,56.89,10700.0,43.5494,43.5647,43.4576,43.4959,10700.0
2015-04-15 15:15:00,56.89,56.89,56.76,56.84,17800.0,43.4959,43.4959,43.3965,43.4576,17800.0
2015-04-15 15:20:00,56.85,56.86,56.73,56.74,12400.0,43.4653,43.4729,43.3735,43.3812,12400.0
2015-04-15 15:25:00,56.76,56.76,56.59,56.64,30900.0,43.3965,43.3965,43.2665,43.3047,30900.0
2015-04-15 15:30:00,56.64,56.85,56.64,56.84,18800.0,43.3047,43.4653,43.3047,43.4576,18800.0
2015-04-15 15:35:00,56.84,56.92,56.75,56.76,30200.0,43.4576,43.5188,43.3888,43.3965,30200.0
2015-04-15 15:40:00,56.76,56.85,56.76,56.78,19700.0,43.3965,43.4653,43.3965,43.4118,19700.0
2015-04-15 15:45:00,56.8,56.81,56.74,56.75,27200.0,43.4271,43.4347,43.3812,43.3888,27200.0
2015-04-15 15:50:00,56.75,56.87,56.74,56.84,59800.0,43.3888,43.4806,43.3812,43.4576,59800.0
2015-04-15 15:55:00,56.83,56.85,56.75,56.79,68800.0,43.45,43.4653,43.3888,43.4194,68800.0
2015-04-16 09:30:00,56.78,56.99,56.63,56.77,10500.0,43.4118,43.5723,43.2971,43.4041,10500.0
2015-04-16 09:35:00,56.89,56.93,56.73,56.73,1000.0,43.4959,43.5265,43.3735,43.3735,1000.0
2015-04-16 09:40:00,56.7,56.91,56.63,56.9,7400.0,43.3506,43.5112,43.2971,43.5035,7400.0
2015-04-16 09:45:00,56.88,56.88,56.67,56.67,2300.0,43.4882,43.4882,43.3277,43.3277,2300.0
2015-04-16 09:50:00,56.76,56.76,56.63,56.72,4900.0,43.3965,43.3965,43.2971,43.3659,4900.0
2015-04-16 09:55:00,56.71,56.72,56.51,56.54,9300.0,43.3583,43.3659,43.2053,43.2283,9300.0
2015-04-16 10:00:00,56.51,56.59,56.5,56.56,4300.0,43.2053,43.2665,43.1977,43.2436,4300.0
2015-04-16 10:05:00,56.59,56.6,56.56,56.56,2200.0,43.2665,43.2742,43.2436,43.2436,2200.0
2015-04-16 10:10:00,56.61,56.67,56.6,56.61,3900.0,43.2818,43.3277,43.2742,43.2818,3900.0
2015-04-16 10:15:00,56.64,56.64,56.55,56.61,2800.0,43.3047,43.3047,43.2359,43.2818,2800.0
2015-04-16 10:20:00,56.62,56.63,56.5,56.63,7100.0,43.2894,43.2971,43.1977,43.2971,7100.0
2015-04-16 10:25:00,56.64,56.69,56.62,56.66,4500.0,43.3047,43.343,43.2894,43.32,4500.0
2015-04-16 10:30:00,56.66,56.67,56.59,56.61,82700.0,43.32,43.3277,43.2665,43.2818,82700.0
2015-04-16 10:35:00,56.62,56.67,56.57,56.57,7600.0,43.2894,43.3277,43.2512,43.2512,7600.0
2015-04-16 10:40:00,56.57,56.59,56.54,56.59,4500.0,43.2512,43.2665,43.2283,43.2665,4500.0
2015-04-16 10:45:00,56.58,56.58,56.51,56.54,8800.0,43.2589,43.2589,43.2053,43.2283,8800.0
2015-04-16 10:50:00,56.55,56.56,56.51,56.52,3800.0,43.2359,43.2436,43.2053,43.213,3800.0
2015-04-16 10:55:00,56.53,56.61,56.53,56.61,11600.0,43.2206,43.2818,43.2206,43.2818,11600.0
2015-04-16 11:00:00,56.61,56.61,56.56,56.57,3600.0,43.2818,43.2818,43.2436,43.2512,3600.0
2015-04-16 11:05:00,56.57,56.58,56.53,56.56,3500.0,43.2512,43.2589,43.2206,43.2436,3500.0
2015-04-16 11:10:00,56.57,56.59,56.56,56.58,7300.0,43.2512,43.2665,43.2436,43.2589,7300.0
2015-04-16 11:15:00,56.58,56.59,56.56,56.59,15300.0,43.2589,43.2665,43.2436,43.2665,15300.0
2015-04-16 11:20:00,56.59,56.62,56.58,56.58,13200.0,43.2665,43.2894,43.2589,43.2589,13200.0
2015-04-16 11:25:00,56.59,56.63,56.59,56.62,4900.0,43.2665,43.2971,43.2665,43.2894,4900.0
2015-04-16 11:30:00,56.63,56.63,56.59,56.61,7000.0,43.2971,43.2971,43.2665,43.2818,7000.0
2015-04-16 11:35:00,56.62,56.63,56.58,56.59,8600.0,43.2894,43.2971,43.2589,43.2665,8600.0
2015-04-16 11:40:00,56.58,56.59,56.55,56.57,5200.0,43.2589,43.2665,43.2359,43.2512,5200.0
2015-04-16 11:45:00,56.57,56.59,56.57,56.57,5400.0,43.2512,43.2665,43.2512,43.2512,5400.0
2015-04-16 11:50:00,56.56,56.58,56.55,56.56,6000.0,43.2436,43.2589,43.2359,43.2436,6000.0
2015-04-16 11:55:00,56.56,56.57,56.53,56.55,4500.0,43.2436,43.2512,43.2206,43.2359,4500.0
2015-04-16 12:00:00,56.54,56.54,56.46,56.48,10300.0,43.2283,43.2283,43.1671,43.1824,10300.0
2015-04-16 12:05:00,56.48,56.48,56.46,56.47,3300.0,43.1824,43.1824,43.1671,43.1748,3300.0
2015-04-16 12:10:00,56.47,56.47,56.36,56.36,12700.0,43.1748,43.1748,43.0907,43.0907,12700.0
2015-04-16 12:15:00,56.38,56.38,56.28,56.33,10200.0,43.1059,43.1059,43.0295,43.0677,10200.0
2015-04-16 12:20:00,56.34,56.36,56.33,56.33,6300.0,43.0754,43.0907,43.0677,43.0677,6300.0
2015-04-16 12:25:00,56.34,56.35,56.26,56.26,36600.0,43.0754,43.083,43.0142,43.0142,36600.0
2015-04-16 12:30:00,56.26,56.29,56.24,56.28,8300.0,43.0142,43.0371,42.9989,43.0295,8300.0
2015-04-16 12:35:00,56.28,56.28,56.24,56.27,5000.0,43.0295,43.0295,42.9989,43.0218,5000.0
2015-04-16 12:40:00,56.26,56.27,56.25,56.26,5100.0,43.0142,43.0218,43.0066,43.0142,5100.0
2015-04-16 12:45:00,56.26,56.26,56.23,56.24,8800.0,43.0142,43.0142,42.9913,42.9989,8800.0
2015-04-16 12:50:00,56.25,56.26,56.24,56.25,5500.0,43.0066,43.0142,42.9989,43.0066,5500.0
2015-04-16 12:55:00,56.25,56.25,56.23,56.25,3900.0,43.0066,43.0066,42.9913,43.0066,3900.0
2015-04-16 13:00:00,56.24,56.24,56.16,56.19,10700.0,42.9989,42.9989,42.9377,42.9607,10700.0
2015-04-16 13:05:00,56.19,56.22,56.18,56.22,4200.0,42.9607,42.9836,42.953,42.9836,4200.0
2015-04-16 13:10:00,56.21,56.24,56.21,56.23,2900.0,42.976,42.9989,42.976,42.9913,2900.0
2015-04-16 13:15:00,56.24,56.25,56.2,56.25,33000.0,42.9989,43.0066,42.9683,43.0066,33000.0
2015-04-16 13:20:00,56.25,56.25,56.22,56.24,32400.0,43.0066,43.0066,42.9836,42.9989,32400.0
2015-04-16 13:25:00,56.24,56.24,56.22,56.22,6700.0,42.9989,42.9989,42.9836,42.9836,6700.0
2015-04-16 13:30:00,56.23,56.25,56.22,56.22,9300.0,42.9913,43.0066,42.9836,42.9836,9300.0
2015-04-16 13:35:00,56.22,56.22,56.17,56.18,10200.0,42.9836,42.9836,42.9454,42.953,10200.0
2015-04-16 13:40:00,56.18,56.19,56.16,56.19,7200.0,42.953,42.9607,42.9377,42.9607,7200.0
2015-04-16 13:45:00,56.2,56.25,56.19,56.25,4200.0,42.9683,43.0066,42.9607,43.0066,4200.0
2015-04-16 13:50:00,56.24,56.26,56.24,56.25,4800.0,42.9989,43.0142,42.9989,43.0066,4800.0
2015-04-16 13:55:00,56.25,56.26,56.24,56.24,4400.0,43.0066,43.0142,42.9989,42.9989,4400.0
2015-04-16 14:00:00,56.23,56.24,56.22,56.22,4400.0,42.9913,42.9989,42.9836,42.9836,4400.0
2015-04-16 14:05:00,56.22,56.26,56.22,56.26,6300.0,42.9836,43.0142,42.9836,43.0142,6300.0
2015-04-16 14:10:00,56.25,56.25,56.24,56.24,5300.0,43.0066,43.0066,42.9989,42.9989,5300.0
2015-04-16 14:15:00,56.24,56.24,56.19,56.2,14600.0,42.9989,42.9989,42.9607,42.9683,14600.0
2015-04-16 14:20:00,56.2,56.2,56.18,56.19,5900.0,42.9683,42.9683,42.953,42.9607,5900.0
2015-04-16 14:25:00,56.18,56.2,56.18,56.2,4900.0,42.953,42.9683,42.953,42.9683,4900.0
2015-04-16 14:30:00,56.2,56.22,56.2,56.21,5300.0,42.9683,42.9836,42.9683,42.976,5300.0
2015-04-16 14:35:00,56.21,56.22,56.15,56.15,14900.0,42.976,42.9836,42.9301,42.9301,14900.0
2015-04-16 14:40:00,56.16,56.17,56.15,56.16,12800.0,42.9377,42.9454,42.9301,42.9377,12800.0
2015-04-16 14:45:00,56.16,56.18,56.15,56.16,9500.0,42.9377,42.953,42.9301,42.9377,9500.0
2015-04-16 14:50:00,56.17,56.18,56.16,56.16,5100.0,42.9454,42.953,42.9377,42.9377,5100.0
2015-04-16 14:55:00,56.16,56.18,56.15,56.16,8300.0,42.9377,42.953,42.9301,42.9377,8300.0
2015-04-16 15:00:00,56.16,56.18,56.12,56.13,17200.0,42.9377,42.953,42.9072,42.9148,17200.0
2015-04-16 15:05:00,56.13,56.13,56.11,56.11,9300.0,42.9148,42.9148,42.8995,42.8995,9300.0
2015-04-16 15:10:00,56.11,56.14,56.11,56.14,13500.0,42.8995,42.9225,42.8995,42.9225,13500.0
2015-04-16 15:15:00,56.13,56.14,56.08,56.11,13200.0,42.9148,42.9225,42.8766,42.8995,13200.0
2015-04-16 15:20:00,56.11,56.15,56.1,56.11,10200.0,42.8995,42.9301,42.8919,42.8995,10200.0
2015-04-16 15:25:00,56.11,56.11,56.08,56.09,14600.0,42.8995,42.8995,42.8766,42.8842,14600.0
2015-04-16 15:30:00,56.09,56.12,56.08,56.12,10200.0,42.8842,42.9072,42.8766,42.9072,10200.0
2015-04-16 15:35:00,56.12,56.13,56.1,56.11,13400.0,42.9072,42.9148,42.8919,42.8995,13400.0
2015-04-16 15:40:00,56.1,56.1,56.08,56.09,19700.0,42.8919,42.8919,42.8766,42.8842,19700.0
2015-04-16 15:45:00,56.09,56.13,56.05,56.11,53300.0,42.8842,42.9148,42.8536,42.8995,53300.0
2015-04-16 15:50:00,56.12,56.14,56.11,56.14,15600.0,42.9072,42.9225,42.8995,42.9225,15600.0
2015-04-16 15:55:00,56.13,56.17,56.06,56.09,112200.0,42.9148,42.9454,42.8613,42.8842,112200.0
2015-04-17 09:30:00,55.92,55.99,55.51,55.73,27000.0,42.7543,42.8078,42.4408,42.609,27000.0
2015-04-17 09:35:00,55.72,55.75,55.63,55.73,4000.0,42.6013,42.6243,42.5325,42.609,4000.0
2015-04-17 09:40:00,55.65,55.68,55.35,55.38,13900.0,42.5478,42.5708,42.3185,42.3414,13900.0
2015-04-17 09:45:00,55.35,55.35,55.25,55.3,30000.0,42.3185,42.3185,42.242,42.2802,30000.0
2015-04-17 09:50:00,55.3,55.31,55.2,55.23,25500.0,42.2802,42.2879,42.2038,42.2267,25500.0
2015-04-17 09:55:00,55.22,55.24,55.16,55.17,26200.0,42.2191,42.2343,42.1732,42.1808,26200.0
2015-04-17 10:00:00,55.16,55.26,55.12,55.15,14900.0,42.1732,42.2496,42.1426,42.1655,14900.0
2015-04-17 10:05:00,55.14,55.18,55.07,55.18,9500.0,42.1579,42.1885,42.1044,42.1885,9500.0
2015-04-17 10:10:00,55.17,55.24,55.15,55.19,13900.0,42.1808,42.2343,42.1655,42.1961,13900.0
2015-04-17 10:15:00,55.19,55.19,55.09,55.13,25700.0,42.1961,42.1961,42.1197,42.1502,25700.0
2015-04-17 10:20:00,55.14,55.16,55.03,55.16,23600.0,42.1579,42.1732,42.0738,42.1732,23600.0
2015-04-17 10:25:00,55.16,55.17,55.11,55.15,14500.0,42.1732,42.1808,42.135,42.1655,14500.0
2015-04-17 10:30:00,55.14,55.33,55.13,55.32,18300.0,42.1579,42.3032,42.1502,42.2955,18300.0
2015-04-17 10:35:00,55.32,55.35,55.24,55.3,15900.0,42.2955,42.3185,42.2343,42.2802,15900.0
2015-04-17 10:40:00,55.3,55.41,55.3,55.33,9900.0,42.2802,42.3643,42.2802,42.3032,9900.0
2015-04-17 10:45:00,55.34,55.37,55.25,55.34,15700.0,42.3108,42.3337,42.242,42.3108,15700.0
2015-04-17 10:50:00,55.35,55.46,55.31,55.44,10600.0,42.3185,42.4026,42.2879,42.3873,10600.0
2015-04-17 10:55:00,55.41,55.41,55.35,55.36,5900.0,42.3643,42.3643,42.3185,42.3261,5900.0
2015-04-17 11:00:00,55.35,55.35,55.28,55.31,377700.0,42.3185,42.3185,42.2649,42.2879,377700.0
2015-04-17 11:05:00,55.31,55.65,55.31,55.64,22800.0,42.2879,42.5478,42.2879,42.5402,22800.0
2015-04-17 11:10:00,55.65,55.76,55.63,55.69,16100.0,42.5478,42.6319,42.5325,42.5784,16100.0
2015-04-17 11:15:00,55.69,55.69,55.58,55.59,18400.0,42.5784,42.5784,42.4943,42.5019,18400.0
2015-04-17 11:20:00,55.59,55.67,55.59,55.65,15500.0,42.5019,42.5631,42.5019,42.5478,15500.0
2015-04-17 11:25:00,55.65,55.68,55.59,55.62,14900.0,42.5478,42.5708,42.5019,42.5249,14900.0
2015-04-17 11:30:00,55.62,55.63,55.54,55.58,10800.0,42.5249,42.5325,42.4637,42.4943,10800.0
2015-04-17 11:35:00,55.59,55.62,55.55,55.62,11200.0,42.5019,42.5249,42.4714,42.5249,11200.0
2015-04-17 11:40:00,55.62,55.63,55.48,55.51,24200.0,42.5249,42.5325,42.4178,42.4408,24200.0
2015-04-17 11:45:00,55.51,55.53,55.5,55.53,16800.0,42.4408,42.4561,42.4331,42.4561,16800.0
2015-04-17 11:50:00,55.53,55.53,55.41,55.46,13500.0,42.4561,42.4561,42.3643,42.4026,13500.0
2015-04-17 11:55:00,55.47,55.53,55.38,55.45,32300.0,42.4102,42.4561,42.3414,42.3949,32300.0
2015-04-17 12:00:00,55.46,55.53,55.45,55.52,7800.0,42.4026,42.4561,42.3949,42.4484,7800.0
2015-04-17 12:05:00,55.53,55.55,55.51,55.55,9500.0,42.4561,42.4714,42.4408,42.4714,9500.0
2015-04-17 12:10:00,55.55,55.63,55.54,55.63,6700.0,42.4714,42.5325,42.4637,42.5325,6700.0
2015-04-17 12:15:00,55.64,55.64,55.5,55.51,6800.0,42.5402,42.5402,42.4331,42.4408,6800.0
2015-04-17 12:20:00,55.51,55.53,55.46,55.47,6700.0,42.4408,42.4561,42.4026,42.4102,6700.0
2015-04-17 12:25:00,55.45,55.53,55.45,55.51,6000.0,42.3949,42.4561,42.3949,42.4408,6000.0
2015-04-17 12:30:00,55.51,55.51,55.44,55.51,8800.0,42.4408,42.4408,42.3873,42.4408,8800.0
2015-04-17 12:35:00,55.51,55.58,55.51,55.54,6600.0,42.4408,42.4943,42.4408,42.4637,6600.0
2015-04-17 12:40:00,55.54,55.55,55.51,55.52,5300.0,42.4637,42.4714,42.4408,42.4484,5300.0
2015-04-17 12:45:00,55.52,55.54,55.47,55.54,10500.0,42.4484,42.4637,42.4102,42.4637,10500.0
2015-04-17 12:50:00,55.57,55.58,55.49,55.5,7300.0,42.4867,42.4943,42.4255,42.4331,7300.0
2015-04-17 12:55:00,55.51,55.57,55.5,55.52,7700.0,42.4408,42.4867,42.4331,42.4484,7700.0
2015-04-17 13:00:00,55.51,55.52,55.48,55.48,7800.0,42.4408,42.4484,42.4178,42.4178,7800.0
2015-04-17 13:05:00,55.48,55.48,55.39,55.47,10400.0,42.4178,42.4178,42.349,42.4102,10400.0
2015-04-17 13:10:00,55.46,55.52,55.46,55.49,5800.0,42.4026,42.4484,42.4026,42.4255,5800.0
2015-04-17 13:15:00,55.48,55.53,55.44,55.52,8800.0,42.4178,42.4561,42.3873,42.4484,8800.0
2015-04-17 13:20:00,55.52,55.57,55.52,55.56,9600.0,42.4484,42.4867,42.4484,42.479,9600.0
2015-04-17 13:25:00,55.55,55.59,55.55,55.57,8200.0,42.4714,42.5019,42.4714,42.4867,8200.0
2015-04-17 13:30:00,55.56,55.56,55.46,55.49,9600.0,42.479,42.479,42.4026,42.4255,9600.0
2015-04-17 13:35:00,55.49,55.5,55.46,55.46,7500.0,42.4255,42.4331,42.4026,42.4026,7500.0
2015-04-17 13:40:00,55.47,55.47,55.36,55.39,14200.0,42.4102,42.4102,42.3261,42.349,14200.0
2015-04-17 13:45:00,55.39,55.42,55.35,55.4,19000.0,42.349,42.372,42.3185,42.3567,19000.0
2015-04-17 13:50:00,55.4,55.41,55.27,55.27,12600.0,42.3567,42.3643,42.2573,42.2573,12600.0
2015-04-17 13:55:00,55.28,55.32,55.27,55.3,11000.0,42.2649,42.2955,42.2573,42.2802,11000.0
2015-04-17 14:00:00,55.31,55.31,55.24,55.25,23500.0,42.2879,42.2879,42.2343,42.242,23500.0
2015-04-17 14:05:00,55.25,55.31,55.21,55.21,11700.0,42.242,42.2879,42.2114,42.2114,11700.0
2015-04-17 14:10:00,55.21,55.21,55.16,55.17,13100.0,42.2114,42.2114,42.1732,42.1808,13100.0
2015-04-17 14:15:00,55.16,55.17,55.08,55.15,24100.0,42.1732,42.1808,42.112,42.1655,24100.0
2015-04-17 14:20:00,55.16,55.16,55.09,55.15,10400.0,42.1732,42.1732,42.1197,42.1655,10400.0
2015-04-17 14:25:00,55.15,55.2,55.12,55.14,14900.0,42.1655,42.2038,42.1426,42.1579,14900.0
2015-04-17 14:30:00,55.12,55.12,55.01,55.05,14300.0,42.1426,42.1426,42.0585,42.0891,14300.0
2015-04-17 14:35:00,55.06,55.06,54.96,55.03,32100.0,42.0967,42.0967,42.0203,42.0738,32100.0
2015-04-17 14:40:00,55.02,55.14,55.01,55.12,14300.0,42.0661,42.1579,42.0585,42.1426,14300.0
2015-04-17 14:45:00,55.12,55.16,55.06,55.12,13300.0,42.1426,42.1732,42.0967,42.1426,13300.0
2015-04-17 14:50:00,55.1,55.11,55.01,55.01,15600.0,42.1273,42.135,42.0585,42.0585,15600.0
2015-04-17 14:55:00,55.01,55.02,54.95,54.98,24900.0,42.0585,42.0661,42.0126,42.0356,24900.0
2015-04-17 15:00:00,54.98,54.99,54.92,54.94,40700.0,42.0356,42.0432,41.9897,42.005,40700.0
2015-04-17 15:05:00,54.94,54.99,54.92,54.98,19900.0,42.005,42.0432,41.9897,42.0356,19900.0
2015-04-17 15:10:00,54.97,55.0,54.97,55.0,11500.0,42.0279,42.0509,42.0279,42.0509,11500.0
2015-04-17 15:15:00,55.0,55.0,54.92,54.93,16700.0,42.0509,42.0509,41.9897,41.9973,16700.0
2015-04-17 15:20:00,54.94,54.94,54.85,54.86,27100.0,42.005,42.005,41.9362,41.9438,27100.0
2015-04-17 15:25:00,54.86,54.86,54.8,54.82,28900.0,41.9438,41.9438,41.8979,41.9132,28900.0
2015-04-17 15:30:00,54.82,55.01,54.81,55.01,55200.0,41.9132,42.0585,41.9056,42.0585,55200.0
2015-04-17 15:35:00,55.02,55.17,55.02,55.11,35400.0,42.0661,42.1808,42.0661,42.135,35400.0
2015-04-17 15:40:00,55.11,55.22,55.0,55.16,123000.0,42.135,42.2191,42.0509,42.1732,123000.0
2015-04-17 15:45:00,55.17,55.27,55.1,55.25,71000.0,42.1808,42.2573,42.1273,42.242,71000.0
2015-04-17 15:50:00,55.25,55.28,55.23,55.26,60900.0,42.242,42.2649,42.2267,42.2496,60900.0
2015-04-17 15:55:00,55.27,55.36,55.25,55.27,107200.0,42.2573,42.3261,42.242,42.2573,107200.0
2015-04-20 09:30:00,55.67,55.95,55.46,55.87,19800.0,42.5631,42.7772,42.4026,42.716,19800.0
2015-04-20 09:35:00,55.86,55.86,55.64,55.65,5100.0,42.7084,42.7084,42.5402,42.5478,5100.0
2015-04-20 09:40:00,55.65,55.78,55.59,55.77,5900.0,42.5478,42.6472,42.5019,42.6396,5900.0
2015-04-20 09:45:00,55.8,55.99,55.8,55.91,6400.0,42.6625,42.8078,42.6625,42.7466,6400.0
2015-04-20 09:50:00,55.94,55.98,55.85,55.86,6100.0,42.7695,42.8001,42.7007,42.7084,6100.0
2015-04-20 09:55:00,55.86,55.91,55.75,55.78,8900.0,42.7084,42.7466,42.6243,42.6472,8900.0
2015-04-20 10:00:00,55.81,55.89,55.72,55.77,8600.0,42.6701,42.7313,42.6013,42.6396,8600.0
2015-04-20 10:05:00,55.75,55.81,55.72,55.72,2900.0,42.6243,42.6701,42.6013,42.6013,2900.0
2015-04-20 10:10:00,55.73,55.73,55.61,55.61,5600.0,42.609,42.609,42.5172,42.5172,5600.0
2015-04-20 10:15:00,55.62,55.64,55.57,55.59,10700.0,42.5249,42.5402,42.4867,42.5019,10700.0
2015-04-20 10:20:00,55.58,55.81,55.57,55.81,6600.0,42.4943,42.6701,42.4867,42.6701,6600.0
2015-04-20 10:25:00,55.79,55.82,55.77,55.77,5100.0,42.6549,42.6778,42.6396,42.6396,5100.0
2015-04-20 10:30:00,55.8,55.81,55.77,55.8,4100.0,42.6625,42.6701,42.6396,42.6625,4100.0
2015-04-20 10:35:00,55.77,55.91,55.74,55.89,9300.0,42.6396,42.7466,42.6166,42.7313,9300.0
2015-04-20 10:40:00,55.89,55.94,55.67,55.81,37100.0,42.7313,42.7695,42.5631,42.6701,37100.0
2015-04-20 10:45:00,55.82,56.0,55.82,55.94,8100.0,42.6778,42.8154,42.6778,42.7695,8100.0
2015-04-20 10:50:00,55.94,56.05,55.93,56.02,9800.0,42.7695,42.8536,42.7619,42.8307,9800.0
2015-04-20 10:55:00,56.01,56.15,55.97,56.1,9200.0,42.8231,42.9301,42.7925,42.8919,9200.0
2015-04-20 11:00:00,56.09,56.28,56.09,56.24,17200.0,42.8842,43.0295,42.8842,42.9989,17200.0
2015-04-20 11:05:00,56.26,56.34,56.26,56.26,7300.0,43.0142,43.0754,43.0142,43.0142,7300.0
2015-04-20 11:10:00,56.25,56.27,56.18,56.25,6800.0,43.0066,43.0218,42.953,43.0066,6800.0
2015-04-20 11:15:00,56.25,56.26,56.16,56.21,5200.0,43.0066,43.0142,42.9377,42.976,5200.0
2015-04-20 11:20:00,56.21,56.27,56.14,56.14,22200.0,42.976,43.0218,42.9225,42.9225,22200.0
2015-04-20 11:25:00,56.14,56.16,55.94,55.94,7200.0,42.9225,42.9377,42.7695,42.7695,7200.0
2015-04-20 11:30:00,55.94,55.95,55.85,55.85,9200.0,42.7695,42.7772,42.7007,42.7007,9200.0
2015-04-20 11:35:00,55.84,55.84,55.59,55.59,15200.0,42.6931,42.6931,42.5019,42.5019,15200.0
2015-04-20 11:40:00,55.62,55.66,55.59,55.66,11100.0,42.5249,42.5555,42.5019,42.5555,11100.0
2015-04-20 11:45:00,55.67,55.71,55.62,55.71,11000.0,42.5631,42.5937,42.5249,42.5937,11000.0
2015-04-20 11:50:00,55.7,55.7,55.66,55.67,3100.0,42.586,42.586,42.5555,42.5631,3100.0
2015-04-20 11:55:00,55.67,55.72,55.66,55.72,5900.0,42.5631,42.6013,42.5555,42.6013,5900.0
2015-04-20 12:00:00,55.72,55.73,55.71,55.73,5800.0,42.6013,42.609,42.5937,42.609,5800.0
2015-04-20 12:05:00,55.73,55.89,55.72,55.85,20300.0,42.609,42.7313,42.6013,42.7007,20300.0
2015-04-20 12:10:00,55.85,55.87,55.81,55.82,8300.0,42.7007,42.716,42.6701,42.6778,8300.0
2015-04-20 12:15:00,55.81,55.93,55.8,55.9,62200.0,42.6701,42.7619,42.6625,42.739,62200.0
2015-04-20 12:20:00,55.88,55.94,55.88,55.93,7000.0,42.7237,42.7695,42.7237,42.7619,7000.0
2015-04-20 12:25:00,55.93,55.96,55.89,55.89,6600.0,42.7619,42.7848,42.7313,42.7313,6600.0
2015-04-20 12:30:00,55.9,55.96,55.9,55.96,4400.0,42.739,42.7848,42.739,42.7848,4400.0
2015-04-20 12:35:00,55.96,55.96,55.89,55.89,6300.0,42.7848,42.7848,42.7313,42.7313,6300.0
2015-04-20 12:40:00,55.9,55.91,55.87,55.89,6900.0,42.739,42.7466,42.716,42.7313,6900.0
2015-04-20 12:45:00,55.9,56.03,55.9,56.0,73500.0,42.739,42.8384,42.739,42.8154,73500.0
2015-04-20 12:50:00,56.0,56.02,55.99,56.02,6700.0,42.8154,42.8307,42.8078,42.8307,6700.0
2015-04-20 12:55:00,56.02,56.2,56.02,56.19,11700.0,42.8307,42.9683,42.8307,42.9607,11700.0
2015-04-20 13:00:00,56.19,56.2,56.13,56.13,9400.0,42.9607,42.9683,42.9148,42.9148,9400.0
2015-04-20 13:05:00,56.11,56.13,56.08,56.13,6300.0,42.8995,42.9148,42.8766,42.9148,6300.0
2015-04-20 13:10:00,56.13,56.27,56.13,56.24,12200.0,42.9148,43.0218,42.9148,42.9989,12200.0
2015-04-20 13:15:00,56.22,56.24,56.2,56.23,5300.0,42.9836,42.9989,42.9683,42.9913,5300.0
2015-04-20 13:20:00,56.22,56.3,56.22,56.26,8700.0,42.9836,43.0448,42.9836,43.0142,8700.0
2015-04-20 13:25:00,56.28,56.28,56.22,56.26,5600.0,43.0295,43.0295,42.9836,43.0142,5600.0
2015-04-20 13:30:00,56.26,56.32,56.26,56.31,17700.0,43.0142,43.0601,43.0142,43.0524,17700.0
2015-04-20 13:35:00,56.31,56.32,56.28,56.29,7900.0,43.0524,43.0601,43.0295,43.0371,7900.0
2015-04-20 13:40:00,56.29,56.38,56.29,56.36,10300.0,43.0371,43.1059,43.0371,43.0907,10300.0
2015-04-20 13:45:00,56.37,56.42,56.37,56.42,7000.0,43.0983,43.1365,43.0983,43.1365,7000.0
2015-04-20 13:50:00,56.42,56.46,56.4,56.4,3700.0,43.1365,43.1671,43.1212,43.1212,3700.0
2015-04-20 13:55:00,56.43,56.46,56.4,56.43,4800.0,43.1442,43.1671,43.1212,43.1442,4800.0
2015-04-20 14:00:00,56.43,56.56,56.42,56.54,10700.0,43.1442,43.2436,43.1365,43.2283,10700.0
2015-04-20 14:05:00,56.57,56.57,56.53,56.55,9500.0,43.2512,43.2512,43.2206,43.2359,9500.0
2015-04-20 14:10:00,56.54,56.57,56.51,56.53,11000.0,43.2283,43.2512,43.2053,43.2206,11000.0
2015-04-20 14:15:00,56.52,56.61,56.52,56.6,10600.0,43.213,43.2818,43.213,43.2742,10600.0
2015-04-20 14:20:00,56.6,56.62,56.57,56.59,22200.0,43.2742,43.2894,43.2512,43.2665,22200.0
2015-04-20 14:25:00,56.6,56.64,56.58,56.63,8300.0,43.2742,43.3047,43.2589,43.2971,8300.0
2015-04-20 14:30:00,56.63,56.71,56.63,56.7,19700.0,43.2971,43.3583,43.2971,43.3506,19700.0
2015-04-20 14:35:00,56.7,56.72,56.66,56.67,13900.0,43.3506,43.3659,43.32,43.3277,13900.0
2015-04-20 14:40:00,56.67,56.79,56.66,56.79,28000.0,43.3277,43.4194,43.32,43.4194,28000.0
2015-04-20 14:45:00,56.79,56.82,56.78,56.82,15000.0,43.4194,43.4424,43.4118,43.4424,15000.0
2015-04-20 14:50:00,56.82,56.82,56.69,56.7,20700.0,43.4424,43.4424,43.343,43.3506,20700.0
2015-04-20 14:55:00,56.7,56.72,56.67,56.72,6700.0,43.3506,43.3659,43.3277,43.3659,6700.0
2015-04-20 15:00:00,56.73,56.73,56.7,56.73,11600.0,43.3735,43.3735,43.3506,43.3735,11600.0
2015-04-20 15:05:00,56.74,56.78,56.7,56.7,9800.0,43.3812,43.4118,43.3506,43.3506,9800.0
2015-04-20 15:10:00,56.7,56.71,56.67,56.67,10200.0,43.3506,43.3583,43.3277,43.3277,10200.0
2015-04-20 15:15:00,56.67,56.74,56.66,56.74,8700.0,43.3277,43.3812,43.32,43.3812,8700.0
2015-04-20 15:20:00,56.74,56.74,56.67,56.67,7900.0,43.3812,43.3812,43.3277,43.3277,7900.0
2015-04-20 15:25:00,56.66,56.68,56.58,56.6,12200.0,43.32,43.3353,43.2589,43.2742,12200.0
2015-04-20 15:30:00,56.59,56.64,56.58,56.63,17100.0,43.2665,43.3047,43.2589,43.2971,17100.0
2015-04-20 15:35:00,56.63,56.67,56.62,56.62,15500.0,43.2971,43.3277,43.2894,43.2894,15500.0
2015-04-20 15:40:00,56.62,56.68,56.61,56.64,25600.0,43.2894,43.3353,43.2818,43.3047,25600.0
2015-04-20 15:45:00,56.63,56.64,56.5,56.51,43100.0,43.2971,43.3047,43.1977,43.2053,43100.0
2015-04-20 15:50:00,56.51,56.55,56.49,56.5,29200.0,43.2053,43.2359,43.1901,43.1977,29200.0
2015-04-20 15:55:00,56.5,56.52,56.45,56.49,47100.0,43.1977,43.213,43.1595,43.1901,47100.0
2015-04-21 09:30:00,56.8,57.17,56.8,57.17,11600.0,43.4271,43.71,43.4271,43.71,11600.0
2015-04-21 09:35:00,57.19,57.19,56.7,56.82,22200.0,43.7252,43.7252,43.3506,43.4424,22200.0
2015-04-21 09:40:00,56.84,56.94,56.62,56.75,7600.0,43.4576,43.5341,43.2894,43.3888,7600.0
2015-04-21 09:45:00,56.72,56.78,56.53,56.78,23000.0,43.3659,43.4118,43.2206,43.4118,23000.0
2015-04-21 09:50:00,56.79,56.8,56.58,56.61,2400.0,43.4194,43.4271,43.2589,43.2818,2400.0
2015-04-21 09:55:00,56.63,56.79,56.63,56.69,3900.0,43.2971,43.4194,43.2971,43.343,3900.0
2015-04-21 10:00:00,56.7,56.71,56.6,56.62,4100.0,43.3506,43.3583,43.2742,43.2894,4100.0
2015-04-21 10:05:00,56.59,56.6,56.45,56.47,1400.0,43.2665,43.2742,43.1595,43.1748,1400.0
2015-04-21 10:10:00,56.5,56.52,56.4,56.41,3200.0,43.1977,43.213,43.1212,43.1289,3200.0
2015-04-21 10:15:00,56.42,56.54,56.35,56.42,83800.0,43.1365,43.2283,43.083,43.1365,83800.0
2015-04-21 10:20:00,56.42,56.58,56.4,56.55,9300.0,43.1365,43.2589,43.1212,43.2359,9300.0
2015-04-21 10:25:00,56.53,56.55,56.28,56.42,42500.0,43.2206,43.2359,43.0295,43.1365,42500.0
2015-04-21 10:30:00,56.37,56.51,56.32,56.48,13700.0,43.0983,43.2053,43.0601,43.1824,13700.0
2015-04-21 10:35:00,56.52,56.53,56.44,56.45,2100.0,43.213,43.2206,43.1518,43.1595,2100.0
2015-04-21 10:40:00,56.43,56.5,56.34,56.5,6600.0,43.1442,43.1977,43.0754,43.1977,6600.0
2015-04-21 10:45:00,56.47,56.48,56.35,56.39,7400.0,43.1748,43.1824,43.083,43.1136,7400.0
2015-04-21 10:50:00,56.38,56.56,56.38,56.56,10200.0,43.1059,43.2436,43.1059,43.2436,10200.0
2015-04-21 10:55:00,56.55,56.55,56.45,56.45,2000.0,43.2359,43.2359,43.1595,43.1595,2000.0
2015-04-21 11:00:00,56.45,56.54,56.45,56.51,8000.0,43.1595,43.2283,43.1595,43.2053,8000.0
2015-04-21 11:05:00,56.5,56.5,56.48,56.5,2900.0,43.1977,43.1977,43.1824,43.1977,2900.0
2015-04-21 11:10:00,56.51,56.51,56.36,56.36,39100.0,43.2053,43.2053,43.0907,43.0907,39100.0
2015-04-21 11:15:00,56.39,56.48,56.37,56.43,17200.0,43.1136,43.1824,43.0983,43.1442,17200.0
2015-04-21 11:20:00,56.44,56.46,56.36,56.45,15400.0,43.1518,43.1671,43.0907,43.1595,15400.0
2015-04-21 11:25:00,56.46,56.49,56.36,56.44,11900.0,43.1671,43.1901,43.0907,43.1518,11900.0
2015-04-21 11:30:00,56.44,56.48,56.37,56.46,6500.0,43.1518,43.1824,43.0983,43.1671,6500.0
2015-04-21 11:35:00,56.46,56.49,56.42,56.45,23500.0,43.1671,43.1901,43.1365,43.1595,23500.0
2015-04-21 11:40:00,56.45,56.55,56.45,56.48,16600.0,43.1595,43.2359,43.1595,43.1824,16600.0
2015-04-21 11:45:00,56.45,56.47,56.44,56.45,5600.0,43.1595,43.1748,43.1518,43.1595,5600.0
2015-04-21 11:50:00,56.45,56.48,56.29,56.45,13600.0,43.1595,43.1824,43.0371,43.1595,13600.0
2015-04-21 11:55:00,56.46,56.46,56.38,56.39,7000.0,43.1671,43.1671,43.1059,43.1136,7000.0
2015-04-21 12:00:00,56.4,56.46,56.39,56.46,5300.0,43.1212,43.1671,43.1136,43.1671,5300.0
2015-04-21 12:05:00,56.48,56.51,56.45,56.51,2200.0,43.1824,43.2053,43.1595,43.2053,2200.0
2015-04-21 12:10:00,56.52,56.55,56.52,56.55,1600.0,43.213,43.2359,43.213,43.2359,1600.0
2015-04-21 12:15:00,56.54,56.57,56.45,56.45,7300.0,43.2283,43.2512,43.1595,43.1595,7300.0
2015-04-21 12:20:00,56.45,56.57,56.45,56.57,1700.0,43.1595,43.2512,43.1595,43.2512,1700.0
2015-04-21 12:25:00,56.56,56.56,56.53,56.53,3100.0,43.2436,43.2436,43.2206,43.2206,3100.0
2015-04-21 12:30:00,56.52,56.53,56.45,56.53,4500.0,43.213,43.2206,43.1595,43.2206,4500.0
2015-04-21 12:35:00,56.52,56.52,56.48,56.5,1700.0,43.213,43.213,43.1824,43.1977,1700.0
2015-04-21 12:40:00,56.5,56.52,56.46,56.52,2300.0,43.1977,43.213,43.1671,43.213,2300.0
2015-04-21 12:45:00,56.52,56.52,56.46,56.47,2600.0,43.213,43.213,43.1671,43.1748,2600.0
2015-04-21 12:50:00,56.48,56.48,56.42,56.43,6100.0,43.1824,43.1824,43.1365,43.1442,6100.0
2015-04-21 12:55:00,56.42,56.45,56.4,56.44,38900.0,43.1365,43.1595,43.1212,43.1518,38900.0
2015-04-21 13:00:00,56.45,56.51,56.44,56.44,6700.0,43.1595,43.2053,43.1518,43.1518,6700.0
2015-04-21 13:05:00,56.45,56.5,56.43,56.5,4500.0,43.1595,43.1977,43.1442,43.1977,4500.0
2015-04-21 13:10:00,56.49,56.57,56.48,56.55,3400.0,43.1901,43.2512,43.1824,43.2359,3400.0
2015-04-21 13:15:00,56.56,56.61,56.5,56.5,6700.0,43.2436,43.2818,43.1977,43.1977,6700.0
2015-04-21 13:20:00,56.49,56.51,56.46,56.51,1700.0,43.1901,43.2053,43.1671,43.2053,1700.0
2015-04-21 13:25:00,56.52,56.55,56.48,56.49,4200.0,43.213,43.2359,43.1824,43.1901,4200.0
2015-04-21 13:30:00,56.48,56.5,56.46,56.5,3400.0,43.1824,43.1977,43.1671,43.1977,3400.0
2015-04-21 13:35:00,56.5,56.5,56.42,56.43,4300.0,43.1977,43.1977,43.1365,43.1442,4300.0
2015-04-21 13:40:00,56.42,56.44,56.42,56.42,1700.0,43.1365,43.1518,43.1365,43.1365,1700.0
2015-04-21 13:45:00,56.42,56.5,56.42,56.46,5900.0,43.1365,43.1977,43.1365,43.1671,5900.0
2015-04-21 13:50:00,56.47,56.54,56.47,56.52,7400.0,43.1748,43.2283,43.1748,43.213,7400.0
2015-04-21 13:55:00,56.5,56.51,56.45,56.47,3000.0,43.1977,43.2053,43.1595,43.1748,3000.0
2015-04-21 14:00:00,56.48,56.48,56.44,56.46,8500.0,43.1824,43.1824,43.1518,43.1671,8500.0
2015-04-21 14:05:00,56.47,56.49,56.45,56.49,3700.0,43.1748,43.1901,43.1595,43.1901,3700.0
2015-04-21 14:10:00,56.5,56.5,56.47,56.47,3100.0,43.1977,43.1977,43.1748,43.1748,3100.0
2015-04-21 14:15:00,56.48,56.51,56.46,56.51,12100.0,43.1824,43.2053,43.1671,43.2053,12100.0
2015-04-21 14:20:00,56.52,56.57,56.5,56.51,7400.0,43.213,43.2512,43.1977,43.2053,7400.0
2015-04-21 14:25:00,56.52,56.56,56.51,56.52,5300.0,43.213,43.2436,43.2053,43.213,5300.0
2015-04-21 14:30:00,56.52,56.56,56.51,56.53,4000.0,43.213,43.2436,43.2053,43.2206,4000.0
2015-04-21 14:35:00,56.52,56.56,56.5,56.55,5300.0,43.213,43.2436,43.1977,43.2359,5300.0
2015-04-21 14:40:00,56.54,56.54,56.5,56.51,2800.0,43.2283,43.2283,43.1977,43.2053,2800.0
2015-04-21 14:45:00,56.52,56.55,56.51,56.53,6100.0,43.213,43.2359,43.2053,43.2206,6100.0
2015-04-21 14:50:00,56.53,56.56,56.52,56.55,2400.0,43.2206,43.2436,43.213,43.2359,2400.0
2015-04-21 14:55:00,56.55,56.56,56.49,56.5,21400.0,43.2359,43.2436,43.1901,43.1977,21400.0
2015-04-21 15:00:00,56.49,56.54,56.43,56.54,39800.0,43.1901,43.2283,43.1442,43.2283,39800.0
2015-04-21 15:05:00,56.54,56.57,56.51,56.52,9400.0,43.2283,43.2512,43.2053,43.213,9400.0
2015-04-21 15:10:00,56.52,56.56,56.51,56.56,7000.0,43.213,43.2436,43.2053,43.2436,7000.0
2015-04-21 15:15:00,56.55,56.56,56.46,56.46,19300.0,43.2359,43.2436,43.1671,43.1671,19300.0
2015-04-21 15:20:00,56.47,56.51,56.46,56.51,11400.0,43.1748,43.2053,43.1671,43.2053,11400.0
2015-04-21 15:25:00,56.5,56.5,56.47,56.48,12400.0,43.1977,43.1977,43.1748,43.1824,12400.0
2015-04-21 15:30:00,56.47,56.5,56.46,56.48,23000.0,43.1748,43.1977,43.1671,43.1824,23000.0
2015-04-21 15:35:00,56.49,56.54,56.48,56.5,18100.0,43.1901,43.2283,43.1824,43.1977,18100.0
2015-04-21 15:40:00,56.5,56.54,56.46,56.5,23000.0,43.1977,43.2283,43.1671,43.1977,23000.0
2015-04-21 15:45:00,56.49,56.53,56.49,56.53,24200.0,43.1901,43.2206,43.1901,43.2206,24200.0
2015-04-21 15:50:00,56.52,56.56,56.49,56.55,37900.0,43.213,43.2436,43.1901,43.2359,37900.0
2015-04-21 15:55:00,56.55,56.6,56.52,56.55,74000.0,43.2359,43.2742,43.213,43.2359,74000.0
2015-04-22 09:30:00,56.54,56.71,56.38,56.45,9200.0,43.2283,43.3583,43.1059,43.1595,9200.0
2015-04-22 09:35:00,56.46,56.51,56.3,56.5,2100.0,43.1671,43.2053,43.0448,43.1977,2100.0
2015-04-22 09:40:00,56.46,56.53,56.27,56.52,10800.0,43.1671,43.2206,43.0218,43.213,10800.0
2015-04-22 09:45:00,56.49,56.49,56.24,56.34,5200.0,43.1901,43.1901,42.9989,43.0754,5200.0
2015-04-22 09:50:00,56.38,56.43,56.37,56.42,3200.0,43.1059,43.1442,43.0983,43.1365,3200.0
2015-04-22 09:55:00,56.39,56.4,56.35,56.35,1500.0,43.1136,43.1212,43.083,43.083,1500.0
2015-04-22 10:00:00,56.35,56.47,56.3,56.35,7600.0,43.083,43.1748,43.0448,43.083,7600.0
2015-04-22 10:05:00,56.33,56.33,56.24,56.26,2000.0,43.0677,43.0677,42.9989,43.0142,2000.0
2015-04-22 10:10:00,56.31,56.33,56.25,56.25,2000.0,43.0524,43.0677,43.0066,43.0066,2000.0
2015-04-22 10:15:00,56.25,56.34,56.2,56.31,6900.0,43.0066,43.0754,42.9683,43.0524,6900.0
2015-04-22 10:20:00,56.32,56.34,56.29,56.3,4100.0,43.0601,43.0754,43.0371,43.0448,4100.0
2015-04-22 10:25:00,56.27,56.34,56.25,56.28,7000.0,43.0218,43.0754,43.0066,43.0295,7000.0
2015-04-22 10:30:00,56.28,56.29,56.2,56.26,11200.0,43.0295,43.0371,42.9683,43.0142,11200.0
2015-04-22 10:35:00,56.24,56.26,56.2,56.26,3400.0,42.9989,43.0142,42.9683,43.0142,3400.0
2015-04-22 10:40:00,56.26,56.29,56.22,56.24,14800.0,43.0142,43.0371,42.9836,42.9989,14800.0
2015-04-22 10:45:00,56.24,56.36,56.23,56.34,18600.0,42.9989,43.0907,42.9913,43.0754,18600.0
2015-04-22 10:50:00,56.34,56.36,56.32,56.34,2100.0,43.0754,43.0907,43.0601,43.0754,2100.0
2015-04-22 10:55:00,56.34,56.36,56.29,56.29,3900.0,43.0754,43.0907,43.0371,43.0371,3900.0
2015-04-22 11:00:00,56.31,56.33,56.26,56.33,6300.0,43.0524,43.0677,43.0142,43.0677,6300.0
2015-04-22 11:05:00,56.31,56.35,56.27,56.33,4200.0,43.0524,43.083,43.0218,43.0677,4200.0
2015-04-22 11:10:00,56.33,56.34,56.25,56.25,3700.0,43.0677,43.0754,43.0066,43.0066,3700.0
2015-04-22 11:15:00,56.26,56.29,56.2,56.21,4900.0,43.0142,43.0371,42.9683,42.976,4900.0
2015-04-22 11:20:00,56.2,56.27,56.2,56.27,3400.0,42.9683,43.0218,42.9683,43.0218,3400.0
2015-04-22 11:25:00,56.26,56.31,56.26,56.29,7900.0,43.0142,43.0524,43.0142,43.0371,7900.0
2015-04-22 11:30:00,56.3,56.32,56.29,56.29,8200.0,43.0448,43.0601,43.0371,43.0371,8200.0
2015-04-22 11:35:00,56.3,56.33,56.27,56.33,6600.0,43.0448,43.0677,43.0218,43.0677,6600.0
2015-04-22 11:40:00,56.33,56.38,56.29,56.34,11600.0,43.0677,43.1059,43.0371,43.0754,11600.0
2015-04-22 11:45:00,56.33,56.35,56.33,56.34,11200.0,43.0677,43.083,43.0677,43.0754,11200.0
2015-04-22 11:50:00,56.34,56.34,56.29,56.3,5500.0,43.0754,43.0754,43.0371,43.0448,5500.0
2015-04-22 11:55:00,56.32,56.37,56.31,56.37,3300.0,43.0601,43.0983,43.0524,43.0983,3300.0
2015-04-22 12:00:00,56.38,56.45,56.38,56.39,5300.0,43.1059,43.1595,43.1059,43.1136,5300.0
2015-04-22 12:05:00,56.4,56.58,56.38,56.57,11200.0,43.1212,43.2589,43.1059,43.2512,11200.0
2015-04-22 12:10:00,56.58,56.67,56.57,56.66,7500.0,43.2589,43.3277,43.2512,43.32,7500.0
2015-04-22 12:15:00,56.67,56.67,56.58,56.61,4000.0,43.3277,43.3277,43.2589,43.2818,4000.0
2015-04-22 12:20:00,56.6,56.72,56.6,56.72,2000.0,43.2742,43.3659,43.2742,43.3659,2000.0
2015-04-22 12:25:00,56.7,56.71,56.64,56.65,4900.0,43.3506,43.3583,43.3047,43.3124,4900.0
2015-04-22 12:30:00,56.65,56.72,56.62,56.72,3300.0,43.3124,43.3659,43.2894,43.3659,3300.0
2015-04-22 12:35:00,56.71,56.75,56.69,56.69,6900.0,43.3583,43.3888,43.343,43.343,6900.0
2015-04-22 12:40:00,56.68,56.74,56.66,56.72,4700.0,43.3353,43.3812,43.32,43.3659,4700.0
2015-04-22 12:45:00,56.73,56.74,56.68,56.69,1200.0,43.3735,43.3812,43.3353,43.343,1200.0
2015-04-22 12:50:00,56.7,56.74,56.68,56.72,2700.0,43.3506,43.3812,43.3353,43.3659,2700.0
2015-04-22 12:55:00,56.71,56.73,56.67,56.67,1800.0,43.3583,43.3735,43.3277,43.3277,1800.0
2015-04-22 13:00:00,56.68,56.71,56.66,56.7,1800.0,43.3353,43.3583,43.32,43.3506,1800.0
2015-04-22 13:05:00,56.67,56.69,56.63,56.63,1500.0,43.3277,43.343,43.2971,43.2971,1500.0
2015-04-22 13:10:00,56.63,56.65,56.6,56.61,3000.0,43.2971,43.3124,43.2742,43.2818,3000.0
2015-04-22 13:15:00,56.6,56.6,56.51,56.53,2800.0,43.2742,43.2742,43.2053,43.2206,2800.0
2015-04-22 13:20:00,56.53,56.59,56.53,56.57,2700.0,43.2206,43.2665,43.2206,43.2512,2700.0
2015-04-22 13:25:00,56.56,56.68,56.56,56.65,3600.0,43.2436,43.3353,43.2436,43.3124,3600.0
2015-04-22 13:30:00,56.62,56.76,56.59,56.74,42100.0,43.2894,43.3965,43.2665,43.3812,42100.0
2015-04-22 13:35:00,56.73,56.84,56.71,56.78,15800.0,43.3735,43.4576,43.3583,43.4118,15800.0
2015-04-22 13:40:00,56.77,56.77,56.72,56.76,3900.0,43.4041,43.4041,43.3659,43.3965,3900.0
2015-04-22 13:45:00,56.74,56.88,56.74,56.84,5500.0,43.3812,43.4882,43.3812,43.4576,5500.0
2015-04-22 13:50:00,56.86,56.86,56.76,56.77,3200.0,43.4729,43.4729,43.3965,43.4041,3200.0
2015-04-22 13:55:00,56.78,56.86,56.77,56.82,2700.0,43.4118,43.4729,43.4041,43.4424,2700.0
2015-04-22 14:00:00,56.81,56.81,56.73,56.75,1900.0,43.4347,43.4347,43.3735,43.3888,1900.0
2015-04-22 14:05:00,56.77,56.82,56.76,56.82,3400.0,43.4041,43.4424,43.3965,43.4424,3400.0
2015-04-22 14:10:00,56.82,56.85,56.8,56.84,2300.0,43.4424,43.4653,43.4271,43.4576,2300.0
2015-04-22 14:15:00,56.83,56.87,56.82,56.87,6800.0,43.45,43.4806,43.4424,43.4806,6800.0
2015-04-22 14:20:00,56.83,56.87,56.82,56.87,2400.0,43.45,43.4806,43.4424,43.4806,2400.0
2015-04-22 14:25:00,56.88,56.89,56.84,56.84,2200.0,43.4882,43.4959,43.4576,43.4576,2200.0
2015-04-22 14:30:00,56.84,56.85,56.81,56.83,5600.0,43.4576,43.4653,43.4347,43.45,5600.0
2015-04-22 14:35:00,56.83,56.84,56.79,56.79,1500.0,43.45,43.4576,43.4194,43.4194,1500.0
2015-04-22 14:40:00,56.79,56.8,56.77,56.78,2300.0,43.4194,43.4271,43.4041,43.4118,2300.0
2015-04-22 14:45:00,56.77,56.77,56.75,56.77,2000.0,43.4041,43.4041,43.3888,43.4041,2000.0
2015-04-22 14:50:00,56.76,56.76,56.72,56.72,2400.0,43.3965,43.3965,43.3659,43.3659,2400.0
2015-04-22 14:55:00,56.72,56.75,56.72,56.74,2000.0,43.3659,43.3888,43.3659,43.3812,2000.0
2015-04-22 15:00:00,56.74,56.75,56.7,56.75,9200.0,43.3812,43.3888,43.3506,43.3888,9200.0
2015-04-22 15:05:00,56.73,56.8,56.72,56.8,6900.0,43.3735,43.4271,43.3659,43.4271,6900.0
2015-04-22 15:10:00,56.8,56.84,56.78,56.84,4400.0,43.4271,43.4576,43.4118,43.4576,4400.0
2015-04-22 15:15:00,56.85,56.85,56.8,56.85,8000.0,43.4653,43.4653,43.4271,43.4653,8000.0
2015-04-22 15:20:00,56.85,56.87,56.82,56.84,4100.0,43.4653,43.4806,43.4424,43.4576,4100.0
2015-04-22 15:25:00,56.84,56.93,56.82,56.86,12800.0,43.4576,43.5265,43.4424,43.4729,12800.0
2015-04-22 15:30:00,56.85,56.87,56.75,56.87,8000.0,43.4653,43.4806,43.3888,43.4806,8000.0
2015-04-22 15:35:00,56.85,56.85,56.76,56.81,9600.0,43.4653,43.4653,43.3965,43.4347,9600.0
2015-04-22 15:40:00,56.82,56.89,56.82,56.84,11700.0,43.4424,43.4959,43.4424,43.4576,11700.0
2015-04-22 15:45:00,56.83,56.83,56.75,56.78,28200.0,43.45,43.45,43.3888,43.4118,28200.0
2015-04-22 15:50:00,56.76,56.76,56.71,56.75,21800.0,43.3965,43.3965,43.3583,43.3888,21800.0
2015-04-22 15:55:00,56.75,56.84,56.74,56.8,29400.0,43.3888,43.4576,43.3812,43.4271,29400.0
2015-04-23 09:30:00,56.96,56.96,56.4,56.63,9200.0,43.5494,43.5494,43.1212,43.2971,9200.0
2015-04-23 09:35:00,56.74,57.43,56.66,57.33,3500.0,43.3812,43.9087,43.32,43.8323,3500.0
2015-04-23 09:40:00,57.3,57.34,57.18,57.19,4100.0,43.8093,43.8399,43.7176,43.7252,4100.0
2015-04-23 09:45:00,57.04,57.09,57.0,57.05,6800.0,43.6106,43.6488,43.58,43.6182,6800.0
2015-04-23 09:50:00,57.07,57.08,57.03,57.04,3100.0,43.6335,43.6411,43.6029,43.6106,3100.0
2015-04-23 09:55:00,57.05,57.07,57.01,57.04,3400.0,43.6182,43.6335,43.5876,43.6106,3400.0
2015-04-23 10:00:00,57.05,57.12,57.02,57.06,6100.0,43.6182,43.6717,43.5953,43.6259,6100.0
2015-04-23 10:05:00,57.07,57.16,57.07,57.11,7500.0,43.6335,43.7023,43.6335,43.6641,7500.0
2015-04-23 10:10:00,57.09,57.11,56.91,56.92,15900.0,43.6488,43.6641,43.5112,43.5188,15900.0
2015-04-23 10:15:00,56.97,57.0,56.86,56.86,2200.0,43.557,43.58,43.4729,43.4729,2200.0
2015-04-23 10:20:00,56.84,56.9,56.83,56.83,3500.0,43.4576,43.5035,43.45,43.45,3500.0
2015-04-23 10:25:00,56.8,56.85,56.8,56.84,1300.0,43.4271,43.4653,43.4271,43.4576,1300.0
2015-04-23 10:30:00,56.83,56.86,56.81,56.84,4000.0,43.45,43.4729,43.4347,43.4576,4000.0
2015-04-23 10:35:00,56.84,56.85,56.75,56.75,4800.0,43.4576,43.4653,43.3888,43.3888,4800.0
2015-04-23 10:40:00,56.79,56.89,56.76,56.85,4100.0,43.4194,43.4959,43.3965,43.4653,4100.0
2015-04-23 10:45:00,56.87,56.94,56.84,56.84,4700.0,43.4806,43.5341,43.4576,43.4576,4700.0
2015-04-23 10:50:00,56.87,56.88,56.83,56.84,6700.0,43.4806,43.4882,43.45,43.4576,6700.0
2015-04-23 10:55:00,56.84,56.91,56.83,56.86,6500.0,43.4576,43.5112,43.45,43.4729,6500.0
2015-04-23 11:00:00,56.85,56.96,56.85,56.96,3400.0,43.4653,43.5494,43.4653,43.5494,3400.0
2015-04-23 11:05:00,56.96,56.99,56.88,56.91,18200.0,43.5494,43.5723,43.4882,43.5112,18200.0
2015-04-23 11:10:00,56.93,57.09,56.9,57.09,10900.0,43.5265,43.6488,43.5035,43.6488,10900.0
2015-04-23 11:15:00,57.08,57.09,56.85,56.88,9400.0,43.6411,43.6488,43.4653,43.4882,9400.0
2015-04-23 11:20:00,56.86,56.97,56.86,56.94,1800.0,43.4729,43.557,43.4729,43.5341,1800.0
2015-04-23 11:25:00,56.94,56.94,56.88,56.94,8300.0,43.5341,43.5341,43.4882,43.5341,8300.0
2015-04-23 11:30:00,56.92,56.93,56.88,56.92,6300.0,43.5188,43.5265,43.4882,43.5188,6300.0
2015-04-23 11:35:00,56.91,56.93,56.9,56.92,2600.0,43.5112,43.5265,43.5035,43.5188,2600.0
2015-04-23 11:40:00,56.92,56.92,56.82,56.82,2300.0,43.5188,43.5188,43.4424,43.4424,2300.0
2015-04-23 11:45:00,56.79,56.84,56.75,56.75,4900.0,43.4194,43.4576,43.3888,43.3888,4900.0
2015-04-23 11:50:00,56.77,56.85,56.73,56.85,17400.0,43.4041,43.4653,43.3735,43.4653,17400.0
2015-04-23 11:55:00,56.85,56.86,56.82,56.86,7300.0,43.4653,43.4729,43.4424,43.4729,7300.0
2015-04-23 12:00:00,56.86,56.9,56.84,56.85,7100.0,43.4729,43.5035,43.4576,43.4653,7100.0
2015-04-23 12:05:00,56.84,56.87,56.82,56.84,6900.0,43.4576,43.4806,43.4424,43.4576,6900.0
2015-04-23 12:10:00,56.82,56.87,56.8,56.87,7300.0,43.4424,43.4806,43.4271,43.4806,7300.0
2015-04-23 12:15:00,56.89,56.91,56.89,56.9,4400.0,43.4959,43.5112,43.4959,43.5035,4400.0
2015-04-23 12:20:00,56.9,56.91,56.83,56.83,10900.0,43.5035,43.5112,43.45,43.45,10900.0
2015-04-23 12:25:00,56.83,56.9,56.83,56.88,5100.0,43.45,43.5035,43.45,43.4882,5100.0
2015-04-23 12:30:00,56.88,56.91,56.88,56.89,6700.0,43.4882,43.5112,43.4882,43.4959,6700.0
2015-04-23 12:35:00,56.88,56.91,56.88,56.9,16000.0,43.4882,43.5112,43.4882,43.5035,16000.0
2015-04-23 12:40:00,56.9,56.92,56.89,56.91,7000.0,43.5035,43.5188,43.4959,43.5112,7000.0
2015-04-23 12:45:00,56.9,56.94,56.9,56.94,4100.0,43.5035,43.5341,43.5035,43.5341,4100.0
2015-04-23 12:50:00,56.94,57.0,56.92,56.98,7300.0,43.5341,43.58,43.5188,43.5647,7300.0
2015-04-23 12:55:00,56.99,56.99,56.97,56.99,3900.0,43.5723,43.5723,43.557,43.5723,3900.0
2015-04-23 13:00:00,56.99,57.0,56.9,56.97,16100.0,43.5723,43.58,43.5035,43.557,16100.0
2015-04-23 13:05:00,56.97,57.0,56.9,56.9,16300.0,43.557,43.58,43.5035,43.5035,16300.0
2015-04-23 13:10:00,56.91,56.93,56.9,56.92,8300.0,43.5112,43.5265,43.5035,43.5188,8300.0
2015-04-23 13:15:00,56.91,56.92,56.89,56.91,3200.0,43.5112,43.5188,43.4959,43.5112,3200.0
2015-04-23 13:20:00,56.92,57.01,56.92,57.0,2700.0,43.5188,43.5876,43.5188,43.58,2700.0
2015-04-23 13:25:00,57.01,57.01,56.98,57.0,3300.0,43.5876,43.5876,43.5647,43.58,3300.0
2015-04-23 13:30:00,57.0,57.04,57.0,57.02,7200.0,43.58,43.6106,43.58,43.5953,7200.0
2015-04-23 13:35:00,57.04,57.04,56.94,56.94,6500.0,43.6106,43.6106,43.5341,43.5341,6500.0
2015-04-23 13:40:00,56.93,56.97,56.91,56.97,1500.0,43.5265,43.557,43.5112,43.557,1500.0
2015-04-23 13:45:00,56.98,57.01,56.97,56.98,5400.0,43.5647,43.5876,43.557,43.5647,5400.0
2015-04-23 13:50:00,56.98,57.02,56.98,57.01,5300.0,43.5647,43.5953,43.5647,43.5876,5300.0
2015-04-23 13:55:00,57.01,57.01,56.98,57.0,21500.0,43.5876,43.5876,43.5647,43.58,21500.0
2015-04-23 14:00:00,57.0,57.02,56.99,57.01,14800.0,43.58,43.5953,43.5723,43.5876,14800.0
2015-04-23 14:05:00,57.0,57.01,56.99,57.0,16800.0,43.58,43.5876,43.5723,43.58,16800.0
2015-04-23 14:10:00,57.01,57.01,56.99,57.01,19100.0,43.5876,43.5876,43.5723,43.5876,19100.0
2015-04-23 14:15:00,57.0,57.01,56.99,57.01,15400.0,43.58,43.5876,43.5723,43.5876,15400.0
2015-04-23 14:20:00,57.01,57.25,57.0,57.11,25800.0,43.5876,43.7711,43.58,43.6641,25800.0
2015-04-23 14:25:00,57.08,57.1,57.07,57.1,700.0,43.6411,43.6564,43.6335,43.6564,700.0
2015-04-23 14:30:00,57.11,57.12,57.07,57.07,12000.0,43.6641,43.6717,43.6335,43.6335,12000.0
2015-04-23 14:35:00,57.06,57.09,57.06,57.06,4300.0,43.6259,43.6488,43.6259,43.6259,4300.0
2015-04-23 14:40:00,57.05,57.15,57.05,57.14,13400.0,43.6182,43.6947,43.6182,43.687,13400.0
2015-04-23 14:45:00,57.14,57.19,57.14,57.16,7500.0,43.687,43.7252,43.687,43.7023,7500.0
2015-04-23 14:50:00,57.18,57.19,57.11,57.13,11400.0,43.7176,43.7252,43.6641,43.6794,11400.0
2015-04-23 14:55:00,57.12,57.14,57.11,57.12,7600.0,43.6717,43.687,43.6641,43.6717,7600.0
2015-04-23 15:00:00,57.12,57.13,57.1,57.12,6000.0,43.6717,43.6794,43.6564,43.6717,6000.0
2015-04-23 15:05:00,57.12,57.13,57.11,57.12,6800.0,43.6717,43.6794,43.6641,43.6717,6800.0
2015-04-23 15:10:00,57.12,57.14,57.11,57.11,15900.0,43.6717,43.687,43.6641,43.6641,15900.0
2015-04-23 15:15:00,57.11,57.12,57.03,57.1,33500.0,43.6641,43.6717,43.6029,43.6564,33500.0
2015-04-23 15:20:00,57.1,57.1,57.05,57.05,11200.0,43.6564,43.6564,43.6182,43.6182,11200.0
2015-04-23 15:25:00,57.05,57.08,56.97,57.08,16900.0,43.6182,43.6411,43.557,43.6411,16900.0
2015-04-23 15:30:00,57.09,57.19,57.09,57.1,20400.0,43.6488,43.7252,43.6488,43.6564,20400.0
2015-04-23 15:35:00,57.1,57.1,57.03,57.04,19400.0,43.6564,43.6564,43.6029,43.6106,19400.0
2015-04-23 15:40:00,57.05,57.09,57.02,57.05,8900.0,43.6182,43.6488,43.5953,43.6182,8900.0
2015-04-23 15:45:00,57.04,57.04,56.94,56.95,81800.0,43.6106,43.6106,43.5341,43.5417,81800.0
2015-04-23 15:50:00,56.95,56.97,56.94,56.96,43400.0,43.5417,43.557,43.5341,43.5494,43400.0
2015-04-23 15:55:00,56.95,56.96,56.82,56.85,65400.0,43.5417,43.5494,43.4424,43.4653,65400.0
2015-04-24 09:30:00,57.1,57.21,56.86,57.15,15700.0,43.6564,43.7405,43.4729,43.6947,15700.0
2015-04-24 09:35:00,57.07,57.11,56.93,56.93,1500.0,43.6335,43.6641,43.5265,43.5265,1500.0
2015-04-24 09:40:00,56.97,57.07,56.91,57.02,5100.0,43.557,43.6335,43.5112,43.5953,5100.0
2015-04-24 09:45:00,57.02,57.16,56.98,57.07,6100.0,43.5953,43.7023,43.5647,43.6335,6100.0
2015-04-24 09:50:00,57.05,57.1,57.04,57.07,1800.0,43.6182,43.6564,43.6106,43.6335,1800.0
2015-04-24 09:55:00,57.1,57.27,57.1,57.26,5700.0,43.6564,43.7864,43.6564,43.7788,5700.0
2015-04-24 10:00:00,57.26,57.26,57.18,57.21,3500.0,43.7788,43.7788,43.7176,43.7405,3500.0
2015-04-24 10:05:00,57.21,57.29,57.18,57.28,3800.0,43.7405,43.8017,43.7176,43.7941,3800.0
2015-04-24 10:10:00,57.28,57.33,57.27,57.31,1800.0,43.7941,43.8323,43.7864,43.817,1800.0
2015-04-24 10:15:00,57.27,57.32,57.22,57.22,2800.0,43.7864,43.8246,43.7482,43.7482,2800.0
2015-04-24 10:20:00,57.18,57.34,57.18,57.29,5900.0,43.7176,43.8399,43.7176,43.8017,5900.0
2015-04-24 10:25:00,57.27,57.27,57.19,57.26,7500.0,43.7864,43.7864,43.7252,43.7788,7500.0
2015-04-24 10:30:00,57.27,57.28,57.17,57.23,13500.0,43.7864,43.7941,43.71,43.7558,13500.0
2015-04-24 10:35:00,57.26,57.28,57.26,57.28,400.0,43.7788,43.7941,43.7788,43.7941,400.0
2015-04-24 10:40:00,57.29,57.38,57.24,57.26,10000.0,43.8017,43.8705,43.7635,43.7788,10000.0
2015-04-24 10:45:00,57.24,57.27,57.14,57.15,14000.0,43.7635,43.7864,43.687,43.6947,14000.0
2015-04-24 10:50:00,57.14,57.14,57.0,57.01,11900.0,43.687,43.687,43.58,43.5876,11900.0
2015-04-24 10:55:00,56.99,57.11,56.99,57.11,4200.0,43.5723,43.6641,43.5723,43.6641,4200.0
2015-04-24 11:00:00,57.07,57.13,57.07,57.11,4800.0,43.6335,43.6794,43.6335,43.6641,4800.0
2015-04-24 11:05:00,57.11,57.12,57.1,57.11,3800.0,43.6641,43.6717,43.6564,43.6641,3800.0
2015-04-24 11:10:00,57.11,57.13,57.1,57.11,4600.0,43.6641,43.6794,43.6564,43.6641,4600.0
2015-04-24 11:15:00,57.11,57.12,57.04,57.1,3500.0,43.6641,43.6717,43.6106,43.6564,3500.0
2015-04-24 11:20:00,57.09,57.09,56.98,57.0,3800.0,43.6488,43.6488,43.5647,43.58,3800.0
2015-04-24 11:25:00,57.0,57.0,56.91,56.93,4400.0,43.58,43.58,43.5112,43.5265,4400.0
2015-04-24 11:30:00,56.96,56.97,56.91,56.96,3800.0,43.5494,43.557,43.5112,43.5494,3800.0
2015-04-24 11:35:00,56.94,57.02,56.94,57.01,3400.0,43.5341,43.5953,43.5341,43.5876,3400.0
2015-04-24 11:40:00,57.0,57.08,56.96,57.08,8300.0,43.58,43.6411,43.5494,43.6411,8300.0
2015-04-24 11:45:00,57.07,57.09,57.0,57.01,2800.0,43.6335,43.6488,43.58,43.5876,2800.0
2015-04-24 11:50:00,57.0,57.0,56.88,56.88,11100.0,43.58,43.58,43.4882,43.4882,11100.0
2015-04-24 11:55:00,56.88,56.9,56.88,56.9,1200.0,43.4882,43.5035,43.4882,43.5035,1200.0
2015-04-24 12:00:00,56.9,56.9,56.76,56.82,12200.0,43.5035,43.5035,43.3965,43.4424,12200.0
2015-04-24 12:05:00,56.8,56.88,56.76,56.88,1900.0,43.4271,43.4882,43.3965,43.4882,1900.0
2015-04-24 12:10:00,56.88,56.89,56.85,56.89,1500.0,43.4882,43.4959,43.4653,43.4959,1500.0
2015-04-24 12:15:00,56.88,56.89,56.83,56.84,3800.0,43.4882,43.4959,43.45,43.4576,3800.0
2015-04-24 12:20:00,56.83,56.86,56.83,56.86,2300.0,43.45,43.4729,43.45,43.4729,2300.0
2015-04-24 12:25:00,56.86,56.91,56.86,56.9,5100.0,43.4729,43.5112,43.4729,43.5035,5100.0
2015-04-24 12:30:00,56.89,56.89,56.81,56.88,4300.0,43.4959,43.4959,43.4347,43.4882,4300.0
2015-04-24 12:35:00,56.9,56.9,56.88,56.89,1800.0,43.5035,43.5035,43.4882,43.4959,1800.0
2015-04-24 12:40:00,56.89,56.89,56.87,56.88,600.0,43.4959,43.4959,43.4806,43.4882,600.0
2015-04-24 12:45:00,56.87,56.88,56.82,56.83,2500.0,43.4806,43.4882,43.4424,43.45,2500.0
2015-04-24 12:50:00,56.82,56.87,56.77,56.87,4400.0,43.4424,43.4806,43.4041,43.4806,4400.0
2015-04-24 12:55:00,56.88,56.88,56.84,56.85,1100.0,43.4882,43.4882,43.4576,43.4653,1100.0
2015-04-24 13:00:00,56.87,56.9,56.85,56.85,5900.0,43.4806,43.5035,43.4653,43.4653,5900.0
2015-04-24 13:05:00,56.85,56.86,56.83,56.84,3800.0,43.4653,43.4729,43.45,43.4576,3800.0
2015-04-24 13:10:00,56.84,56.87,56.84,56.85,3100.0,43.4576,43.4806,43.4576,43.4653,3100.0
2015-04-24 13:15:00,56.85,56.86,56.84,56.85,1700.0,43.4653,43.4729,43.4576,43.4653,1700.0
2015-04-24 13:20:00,56.86,56.87,56.83,56.85,2600.0,43.4729,43.4806,43.45,43.4653,2600.0
2015-04-24 13:25:00,56.85,56.88,56.85,56.88,1400.0,43.4653,43.4882,43.4653,43.4882,1400.0
2015-04-24 13:30:00,56.89,56.89,56.86,56.88,4500.0,43.4959,43.4959,43.4729,43.4882,4500.0
2015-04-24 13:35:00,56.88,56.89,56.79,56.81,9400.0,43.4882,43.4959,43.4194,43.4347,9400.0
2015-04-24 13:40:00,56.81,56.83,56.81,56.83,3300.0,43.4347,43.45,43.4347,43.45,3300.0
2015-04-24 13:45:00,56.83,56.84,56.78,56.78,8300.0,43.45,43.4576,43.4118,43.4118,8300.0
2015-04-24 13:50:00,56.8,56.8,56.79,56.79,1400.0,43.4271,43.4271,43.4194,43.4194,1400.0
2015-04-24 13:55:00,56.8,56.81,56.8,56.8,3000.0,43.4271,43.4347,43.4271,43.4271,3000.0
2015-04-24 14:00:00,56.8,56.81,56.78,56.78,5300.0,43.4271,43.4347,43.4118,43.4118,5300.0
2015-04-24 14:05:00,56.79,56.81,56.78,56.81,2400.0,43.4194,43.4347,43.4118,43.4347,2400.0
2015-04-24 14:10:00,56.8,56.81,56.79,56.79,1400.0,43.4271,43.4347,43.4194,43.4194,1400.0
2015-04-24 14:15:00,56.79,56.82,56.79,56.8,5800.0,43.4194,43.4424,43.4194,43.4271,5800.0
2015-04-24 14:20:00,56.8,56.82,56.79,56.82,5200.0,43.4271,43.4424,43.4194,43.4424,5200.0
2015-04-24 14:25:00,56.8,56.82,56.8,56.81,2900.0,43.4271,43.4424,43.4271,43.4347,2900.0
2015-04-24 14:30:00,56.82,56.83,56.8,56.8,5500.0,43.4424,43.45,43.4271,43.4271,5500.0
2015-04-24 14:35:00,56.79,56.8,56.79,56.8,3000.0,43.4194,43.4271,43.4194,43.4271,3000.0
2015-04-24 14:40:00,56.8,56.81,56.78,56.78,5200.0,43.4271,43.4347,43.4118,43.4118,5200.0
2015-04-24 14:45:00,56.79,56.81,56.79,56.8,7300.0,43.4194,43.4347,43.4194,43.4271,7300.0
2015-04-24 14:50:00,56.8,56.8,56.78,56.78,5400.0,43.4271,43.4271,43.4118,43.4118,5400.0
2015-04-24 14:55:00,56.78,56.79,56.74,56.74,3400.0,43.4118,43.4194,43.3812,43.3812,3400.0
2015-04-24 15:00:00,56.76,56.8,56.75,56.8,6500.0,43.3965,43.4271,43.3888,43.4271,6500.0
2015-04-24 15:05:00,56.8,56.8,56.74,56.76,6700.0,43.4271,43.4271,43.3812,43.3965,6700.0
2015-04-24 15:10:00,56.78,56.79,56.77,56.77,2700.0,43.4118,43.4194,43.4041,43.4041,2700.0
2015-04-24 15:15:00,56.77,56.8,56.7,56.71,6500.0,43.4041,43.4271,43.3506,43.3583,6500.0
2015-04-24 15:20:00,56.7,56.75,56.7,56.75,5000.0,43.3506,43.3888,43.3506,43.3888,5000.0
2015-04-24 15:25:00,56.74,56.75,56.67,56.68,7800.0,43.3812,43.3888,43.3277,43.3353,7800.0
2015-04-24 15:30:00,56.68,56.71,56.67,56.71,4400.0,43.3353,43.3583,43.3277,43.3583,4400.0
2015-04-24 15:35:00,56.7,56.71,56.67,56.68,6400.0,43.3506,43.3583,43.3277,43.3353,6400.0
2015-04-24 15:40:00,56.68,56.7,56.63,56.65,8900.0,43.3353,43.3506,43.2971,43.3124,8900.0
2015-04-24 15:45:00,56.65,56.66,56.61,56.61,11800.0,43.3124,43.32,43.2818,43.2818,11800.0
2015-04-24 15:50:00,56.6,56.63,56.56,56.57,36500.0,43.2742,43.2971,43.2436,43.2512,36500.0
2015-04-24 15:55:00,56.56,56.68,56.55,56.59,51200.0,43.2436,43.3353,43.2359,43.2665,51200.0
2015-04-27 09:30:00,56.84,56.91,56.79,56.8,14300.0,43.4576,43.5112,43.4194,43.4271,14300.0
2015-04-27 09:35:00,56.79,56.8,56.56,56.56,3800.0,43.4194,43.4271,43.2436,43.2436,3800.0
2015-04-27 09:40:00,56.56,56.58,56.47,56.48,6800.0,43.2436,43.2589,43.1748,43.1824,6800.0
2015-04-27 09:45:00,56.49,56.69,56.49,56.69,9000.0,43.1901,43.343,43.1901,43.343,9000.0
2015-04-27 09:50:00,56.65,56.79,56.64,56.75,12000.0,43.3124,43.4194,43.3047,43.3888,12000.0
2015-04-27 09:55:00,56.76,56.92,56.76,56.87,3700.0,43.3965,43.5188,43.3965,43.4806,3700.0
2015-04-27 10:00:00,56.95,56.98,56.89,56.89,5200.0,43.5417,43.5647,43.4959,43.4959,5200.0
2015-04-27 10:05:00,56.91,56.93,56.9,56.9,900.0,43.5112,43.5265,43.5035,43.5035,900.0
2015-04-27 10:10:00,56.91,56.97,56.89,56.97,2400.0,43.5112,43.557,43.4959,43.557,2400.0
2015-04-27 10:15:00,56.97,57.01,56.96,57.01,3400.0,43.557,43.5876,43.5494,43.5876,3400.0
2015-04-27 10:20:00,57.02,57.04,56.89,56.9,28000.0,43.5953,43.6106,43.4959,43.5035,28000.0
2015-04-27 10:25:00,56.9,56.93,56.81,56.81,6100.0,43.5035,43.5265,43.4347,43.4347,6100.0
2015-04-27 10:30:00,56.82,56.82,56.75,56.77,18100.0,43.4424,43.4424,43.3888,43.4041,18100.0
2015-04-27 10:35:00,56.77,56.81,56.45,56.45,57500.0,43.4041,43.4347,43.1595,43.1595,57500.0
2015-04-27 10:40:00,56.49,56.83,56.49,56.65,31900.0,43.1901,43.45,43.1901,43.3124,31900.0
2015-04-27 10:45:00,56.66,56.77,56.55,56.55,17700.0,43.32,43.4041,43.2359,43.2359,17700.0
2015-04-27 10:50:00,56.59,56.68,56.53,56.58,5100.0,43.2665,43.3353,43.2206,43.2589,5100.0
2015-04-27 10:55:00,56.6,56.68,56.59,56.61,2400.0,43.2742,43.3353,43.2665,43.2818,2400.0
2015-04-27 11:00:00,56.61,56.63,56.55,56.63,6300.0,43.2818,43.2971,43.2359,43.2971,6300.0
2015-04-27 11:05:00,56.65,56.65,56.62,56.64,4000.0,43.3124,43.3124,43.2894,43.3047,4000.0
2015-04-27 11:10:00,56.62,56.73,56.62,56.7,6200.0,43.2894,43.3735,43.2894,43.3506,6200.0
2015-04-27 11:15:00,56.71,56.81,56.71,56.77,4000.0,43.3583,43.4347,43.3583,43.4041,4000.0
2015-04-27 11:20:00,56.77,56.78,56.77,56.78,600.0,43.4041,43.4118,43.4041,43.4118,600.0
2015-04-27 11:25:00,56.81,56.83,56.76,56.78,6400.0,43.4347,43.45,43.3965,43.4118,6400.0
2015-04-27 11:30:00,56.78,56.8,56.76,56.78,2300.0,43.4118,43.4271,43.3965,43.4118,2300.0
2015-04-27 11:35:00,56.79,56.82,56.75,56.75,11700.0,43.4194,43.4424,43.3888,43.3888,11700.0
2015-04-27 11:40:00,56.76,56.82,56.74,56.74,6100.0,43.3965,43.4424,43.3812,43.3812,6100.0
2015-04-27 11:45:00,56.77,56.79,56.73,56.77,15800.0,43.4041,43.4194,43.3735,43.4041,15800.0
2015-04-27 11:50:00,56.76,56.77,56.74,56.75,1900.0,43.3965,43.4041,43.3812,43.3888,1900.0
2015-04-27 11:55:00,56.75,56.77,56.67,56.7,6700.0,43.3888,43.4041,43.3277,43.3506,6700.0
2015-04-27 12:00:00,56.69,56.78,56.69,56.78,1400.0,43.343,43.4118,43.343,43.4118,1400.0
2015-04-27 12:05:00,56.77,56.78,56.7,56.71,9100.0,43.4041,43.4118,43.3506,43.3583,9100.0
2015-04-27 12:10:00,56.7,56.7,56.61,56.62,3600.0,43.3506,43.3506,43.2818,43.2894,3600.0
2015-04-27 12:15:00,56.62,56.62,56.38,56.38,4600.0,43.2894,43.2894,43.1059,43.1059,4600.0
2015-04-27 12:20:00,56.38,56.5,56.38,56.5,3100.0,43.1059,43.1977,43.1059,43.1977,3100.0
2015-04-27 12:25:00,56.53,56.53,56.46,56.46,21800.0,43.2206,43.2206,43.1671,43.1671,21800.0
2015-04-27 12:30:00,56.47,56.55,56.47,56.55,5300.0,43.1748,43.2359,43.1748,43.2359,5300.0
2015-04-27 12:35:00,56.55,56.63,56.55,56.56,9700.0,43.2359,43.2971,43.2359,43.2436,9700.0
2015-04-27 12:40:00,56.54,56.58,56.52,56.54,3400.0,43.2283,43.2589,43.213,43.2283,3400.0
2015-04-27 12:45:00,56.49,56.53,56.44,56.53,6300.0,43.1901,43.2206,43.1518,43.2206,6300.0
2015-04-27 12:50:00,56.51,56.51,56.37,56.38,5100.0,43.2053,43.2053,43.0983,43.1059,5100.0
2015-04-27 12:55:00,56.38,56.39,56.27,56.3,4500.0,43.1059,43.1136,43.0218,43.0448,4500.0
2015-04-27 13:00:00,56.31,56.37,56.31,56.33,9500.0,43.0524,43.0983,43.0524,43.0677,9500.0
2015-04-27 13:05:00,56.33,56.47,56.33,56.43,5200.0,43.0677,43.1748,43.0677,43.1442,5200.0
2015-04-27 13:10:00,56.44,56.48,56.4,56.42,2700.0,43.1518,43.1824,43.1212,43.1365,2700.0
2015-04-27 13:15:00,56.44,56.45,56.37,56.4,2800.0,43.1518,43.1595,43.0983,43.1212,2800.0
2015-04-27 13:20:00,56.4,56.4,56.35,56.4,1300.0,43.1212,43.1212,43.083,43.1212,1300.0
2015-04-27 13:25:00,56.42,56.51,56.39,56.51,5200.0,43.1365,43.2053,43.1136,43.2053,5200.0
2015-04-27 13:30:00,56.52,56.55,56.46,56.55,9700.0,43.213,43.2359,43.1671,43.2359,9700.0
2015-04-27 13:35:00,56.55,56.65,56.55,56.64,7700.0,43.2359,43.3124,43.2359,43.3047,7700.0
2015-04-27 13:40:00,56.64,56.65,56.61,56.61,1800.0,43.3047,43.3124,43.2818,43.2818,1800.0
2015-04-27 13:45:00,56.62,56.68,56.62,56.66,5800.0,43.2894,43.3353,43.2894,43.32,5800.0
2015-04-27 13:50:00,56.68,56.69,56.65,56.65,3700.0,43.3353,43.343,43.3124,43.3124,3700.0
2015-04-27 13:55:00,56.66,56.69,56.62,56.62,4200.0,43.32,43.343,43.2894,43.2894,4200.0
2015-04-27 14:00:00,56.62,56.65,56.58,56.64,9400.0,43.2894,43.3124,43.2589,43.3047,9400.0
2015-04-27 14:05:00,56.63,56.67,56.6,56.65,4300.0,43.2971,43.3277,43.2742,43.3124,4300.0
2015-04-27 14:10:00,56.64,56.68,56.63,56.68,4000.0,43.3047,43.3353,43.2971,43.3353,4000.0
2015-04-27 14:15:00,56.67,56.68,56.63,56.63,4200.0,43.3277,43.3353,43.2971,43.2971,4200.0
2015-04-27 14:20:00,56.62,56.62,56.59,56.62,2100.0,43.2894,43.2894,43.2665,43.2894,2100.0
2015-04-27 14:25:00,56.62,56.65,56.61,56.61,4200.0,43.2894,43.3124,43.2818,43.2818,4200.0
2015-04-27 14:30:00,56.62,56.63,56.6,56.6,3600.0,43.2894,43.2971,43.2742,43.2742,3600.0
2015-04-27 14:35:00,56.62,56.62,56.58,56.6,17000.0,43.2894,43.2894,43.2589,43.2742,17000.0
2015-04-27 14:40:00,56.61,56.61,56.58,56.6,7000.0,43.2818,43.2818,43.2589,43.2742,7000.0
2015-04-27 14:45:00,56.6,56.61,56.58,56.6,3800.0,43.2742,43.2818,43.2589,43.2742,3800.0
2015-04-27 14:50:00,56.6,56.61,56.57,56.59,4100.0,43.2742,43.2818,43.2512,43.2665,4100.0
2015-04-27 14:55:00,56.58,56.61,56.56,56.56,5200.0,43.2589,43.2818,43.2436,43.2436,5200.0
2015-04-27 15:00:00,56.59,56.63,56.59,56.62,5900.0,43.2665,43.2971,43.2665,43.2894,5900.0
2015-04-27 15:05:00,56.63,56.63,56.57,56.57,2800.0,43.2971,43.2971,43.2512,43.2512,2800.0
2015-04-27 15:10:00,56.58,56.59,56.55,56.55,4300.0,43.2589,43.2665,43.2359,43.2359,4300.0
2015-04-27 15:15:00,56.54,56.54,56.44,56.44,10000.0,43.2283,43.2283,43.1518,43.1518,10000.0
2015-04-27 15:20:00,56.44,56.47,56.4,56.41,14000.0,43.1518,43.1748,43.1212,43.1289,14000.0
2015-04-27 15:25:00,56.43,56.43,56.38,56.4,6900.0,43.1442,43.1442,43.1059,43.1212,6900.0
2015-04-27 15:30:00,56.4,56.44,56.38,56.42,7700.0,43.1212,43.1518,43.1059,43.1365,7700.0
2015-04-27 15:35:00,56.42,56.48,56.35,56.41,55500.0,43.1365,43.1824,43.083,43.1289,55500.0
2015-04-27 15:40:00,56.43,56.44,56.37,56.37,6900.0,43.1442,43.1518,43.0983,43.0983,6900.0
2015-04-27 15:45:00,56.37,56.41,56.29,56.29,41600.0,43.0983,43.1289,43.0371,43.0371,41600.0
2015-04-27 15:50:00,56.28,56.33,56.27,56.31,19800.0,43.0295,43.0677,43.0218,43.0524,19800.0
2015-04-27 15:55:00,56.32,56.38,56.26,56.29,75400.0,43.0601,43.1059,43.0142,43.0371,75400.0
2015-04-28 09:30:00,56.11,56.3,55.98,55.98,10900.0,42.8995,43.0448,42.8001,42.8001,10900.0
2015-04-28 09:35:00,55.98,56.11,55.83,55.92,8200.0,42.8001,42.8995,42.6854,42.7543,8200.0
2015-04-28 09:40:00,55.89,56.11,55.89,56.09,13000.0,42.7313,42.8995,42.7313,42.8842,13000.0
2015-04-28 09:45:00,56.1,56.15,56.03,56.05,3800.0,42.8919,42.9301,42.8384,42.8536,3800.0
2015-04-28 09:50:00,56.04,56.2,55.95,56.2,4400.0,42.846,42.9683,42.7772,42.9683,4400.0
2015-04-28 09:55:00,56.27,56.27,55.96,56.05,5700.0,43.0218,43.0218,42.7848,42.8536,5700.0
2015-04-28 10:00:00,55.94,55.95,55.53,55.65,10000.0,42.7695,42.7772,42.4561,42.5478,10000.0
2015-04-28 10:05:00,55.59,55.64,55.38,55.5,20600.0,42.5019,42.5402,42.3414,42.4331,20600.0
2015-04-28 10:10:00,55.46,55.58,55.42,55.56,8900.0,42.4026,42.4943,42.372,42.479,8900.0
2015-04-28 10:15:00,55.56,55.56,55.37,55.41,16000.0,42.479,42.479,42.3337,42.3643,16000.0
2015-04-28 10:20:00,55.4,55.47,55.38,55.47,24900.0,42.3567,42.4102,42.3414,42.4102,24900.0
2015-04-28 10:25:00,55.45,55.53,55.44,55.51,2800.0,42.3949,42.4561,42.3873,42.4408,2800.0
2015-04-28 10:30:00,55.52,55.59,55.43,55.56,14100.0,42.4484,42.5019,42.3796,42.479,14100.0
2015-04-28 10:35:00,55.52,55.55,55.48,55.52,7600.0,42.4484,42.4714,42.4178,42.4484,7600.0
2015-04-28 10:40:00,55.56,55.65,55.51,55.52,25900.0,42.479,42.5478,42.4408,42.4484,25900.0
2015-04-28 10:45:00,55.52,55.67,55.5,55.64,16200.0,42.4484,42.5631,42.4331,42.5402,16200.0
2015-04-28 10:50:00,55.63,55.72,55.6,55.61,13000.0,42.5325,42.6013,42.5096,42.5172,13000.0
2015-04-28 10:55:00,55.61,55.74,55.59,55.6,10200.0,42.5172,42.6166,42.5019,42.5096,10200.0
2015-04-28 11:00:00,55.6,55.86,55.6,55.86,8400.0,42.5096,42.7084,42.5096,42.7084,8400.0
2015-04-28 11:05:00,55.9,55.94,55.81,55.85,9300.0,42.739,42.7695,42.6701,42.7007,9300.0
2015-04-28 11:10:00,55.88,55.99,55.88,55.96,2000.0,42.7237,42.8078,42.7237,42.7848,2000.0
2015-04-28 11:15:00,56.0,56.0,55.94,55.99,4200.0,42.8154,42.8154,42.7695,42.8078,4200.0
2015-04-28 11:20:00,55.99,55.99,55.95,55.97,3000.0,42.8078,42.8078,42.7772,42.7925,3000.0
2015-04-28 11:25:00,55.97,55.97,55.77,55.77,3400.0,42.7925,42.7925,42.6396,42.6396,3400.0
2015-04-28 11:30:00,55.76,55.87,55.76,55.87,7300.0,42.6319,42.716,42.6319,42.716,7300.0
2015-04-28 11:35:00,55.87,56.0,55.87,55.96,4400.0,42.716,42.8154,42.716,42.7848,4400.0
2015-04-28 11:40:00,55.93,55.94,55.81,55.81,3800.0,42.7619,42.7695,42.6701,42.6701,3800.0
2015-04-28 11:45:00,55.83,55.94,55.82,55.94,2400.0,42.6854,42.7695,42.6778,42.7695,2400.0
2015-04-28 11:50:00,55.96,55.96,55.85,55.91,2000.0,42.7848,42.7848,42.7007,42.7466,2000.0
2015-04-28 11:55:00,55.89,55.91,55.83,55.9,3000.0,42.7313,42.7466,42.6854,42.739,3000.0
2015-04-28 12:00:00,55.89,55.91,55.83,55.85,2100.0,42.7313,42.7466,42.6854,42.7007,2100.0
2015-04-28 12:05:00,55.87,55.94,55.86,55.93,1700.0,42.716,42.7695,42.7084,42.7619,1700.0
2015-04-28 12:10:00,55.94,55.97,55.94,55.95,1200.0,42.7695,42.7925,42.7695,42.7772,1200.0
2015-04-28 12:15:00,55.95,55.96,55.86,55.86,2900.0,42.7772,42.7848,42.7084,42.7084,2900.0
2015-04-28 12:20:00,55.86,55.86,55.81,55.83,3200.0,42.7084,42.7084,42.6701,42.6854,3200.0
2015-04-28 12:25:00,55.85,55.93,55.85,55.91,3400.0,42.7007,42.7619,42.7007,42.7466,3400.0
2015-04-28 12:30:00,55.9,55.92,55.89,55.92,1700.0,42.739,42.7543,42.7313,42.7543,1700.0
2015-04-28 12:35:00,55.9,55.9,55.86,55.86,2200.0,42.739,42.739,42.7084,42.7084,2200.0
2015-04-28 12:40:00,55.84,55.92,55.84,55.89,4300.0,42.6931,42.7543,42.6931,42.7313,4300.0
2015-04-28 12:45:00,55.89,55.92,55.88,55.92,1700.0,42.7313,42.7543,42.7237,42.7543,1700.0
2015-04-28 12:50:00,55.93,55.99,55.92,55.99,4700.0,42.7619,42.8078,42.7543,42.8078,4700.0
2015-04-28 12:55:00,55.98,55.98,55.94,55.96,2800.0,42.8001,42.8001,42.7695,42.7848,2800.0
2015-04-28 13:00:00,55.96,56.0,55.96,56.0,800.0,42.7848,42.8154,42.7848,42.8154,800.0
2015-04-28 13:05:00,56.02,56.07,56.02,56.03,1500.0,42.8307,42.8689,42.8307,42.8384,1500.0
2015-04-28 13:10:00,56.02,56.04,55.99,56.03,3500.0,42.8307,42.846,42.8078,42.8384,3500.0
2015-04-28 13:15:00,56.04,56.04,56.0,56.03,2100.0,42.846,42.846,42.8154,42.8384,2100.0
2015-04-28 13:20:00,56.05,56.06,56.04,56.05,1200.0,42.8536,42.8613,42.846,42.8536,1200.0
2015-04-28 13:25:00,56.06,56.06,55.96,55.96,3100.0,42.8613,42.8613,42.7848,42.7848,3100.0
2015-04-28 13:30:00,55.96,55.99,55.96,55.98,2000.0,42.7848,42.8078,42.7848,42.8001,2000.0
2015-04-28 13:35:00,55.97,55.99,55.95,55.99,2900.0,42.7925,42.8078,42.7772,42.8078,2900.0
2015-04-28 13:40:00,55.99,55.99,55.95,55.96,1600.0,42.8078,42.8078,42.7772,42.7848,1600.0
2015-04-28 13:45:00,56.01,56.05,56.0,56.05,8100.0,42.8231,42.8536,42.8154,42.8536,8100.0
2015-04-28 13:50:00,56.06,56.06,56.03,56.04,1400.0,42.8613,42.8613,42.8384,42.846,1400.0
2015-04-28 13:55:00,56.03,56.05,55.98,56.0,3900.0,42.8384,42.8536,42.8001,42.8154,3900.0
2015-04-28 14:00:00,55.97,55.97,55.91,55.93,1100.0,42.7925,42.7925,42.7466,42.7619,1100.0
2015-04-28 14:05:00,55.91,55.93,55.91,55.91,4800.0,42.7466,42.7619,42.7466,42.7466,4800.0
2015-04-28 14:10:00,55.9,55.92,55.9,55.92,3300.0,42.739,42.7543,42.739,42.7543,3300.0
2015-04-28 14:15:00,55.91,55.93,55.75,55.76,10200.0,42.7466,42.7619,42.6243,42.6319,10200.0
2015-04-28 14:20:00,55.77,55.78,55.66,55.67,6100.0,42.6396,42.6472,42.5555,42.5631,6100.0
2015-04-28 14:25:00,55.67,55.72,55.65,55.65,5800.0,42.5631,42.6013,42.5478,42.5478,5800.0
2015-04-28 14:30:00,55.64,55.67,55.58,55.66,5700.0,42.5402,42.5631,42.4943,42.5555,5700.0
2015-04-28 14:35:00,55.67,55.72,55.67,55.71,3100.0,42.5631,42.6013,42.5631,42.5937,3100.0
2015-04-28 14:40:00,55.71,55.85,55.71,55.82,6300.0,42.5937,42.7007,42.5937,42.6778,6300.0
2015-04-28 14:45:00,55.82,55.85,55.82,55.85,5300.0,42.6778,42.7007,42.6778,42.7007,5300.0
2015-04-28 14:50:00,55.85,55.86,55.78,55.79,4800.0,42.7007,42.7084,42.6472,42.6549,4800.0
2015-04-28 14:55:00,55.79,55.79,55.72,55.74,7000.0,42.6549,42.6549,42.6013,42.6166,7000.0
2015-04-28 15:00:00,55.74,55.81,55.73,55.81,2900.0,42.6166,42.6701,42.609,42.6701,2900.0
2015-04-28 15:05:00,55.8,55.81,55.76,55.77,5900.0,42.6625,42.6701,42.6319,42.6396,5900.0
2015-04-28 15:10:00,55.77,55.78,55.75,55.75,2300.0,42.6396,42.6472,42.6243,42.6243,2300.0
2015-04-28 15:15:00,55.77,55.78,55.73,55.73,5400.0,42.6396,42.6472,42.609,42.609,5400.0
2015-04-28 15:20:00,55.74,55.81,55.74,55.8,8600.0,42.6166,42.6701,42.6166,42.6625,8600.0
2015-04-28 15:25:00,55.8,55.81,55.78,55.8,3500.0,42.6625,42.6701,42.6472,42.6625,3500.0
2015-04-28 15:30:00,55.8,55.8,55.71,55.71,9000.0,42.6625,42.6625,42.5937,42.5937,9000.0
2015-04-28 15:35:00,55.71,55.71,55.64,55.64,9400.0,42.5937,42.5937,42.5402,42.5402,9400.0
2015-04-28 15:40:00,55.65,55.69,55.62,55.62,17100.0,42.5478,42.5784,42.5249,42.5249,17100.0
2015-04-28 15:45:00,55.62,55.66,55.58,55.6,27200.0,42.5249,42.5555,42.4943,42.5096,27200.0
2015-04-28 15:50:00,55.6,55.73,55.59,55.73,21200.0,42.5096,42.609,42.5019,42.609,21200.0
2015-04-28 15:55:00,55.73,55.79,55.73,55.79,42200.0,42.609,42.6549,42.609,42.6549,42200.0
2015-04-29 09:30:00,55.58,55.73,55.42,55.42,7600.0,42.4943,42.609,42.372,42.372,7600.0
2015-04-29 09:35:00,55.23,55.46,55.23,55.46,5100.0,42.2267,42.4026,42.2267,42.4026,5100.0
2015-04-29 09:40:00,55.42,55.43,55.31,55.35,4600.0,42.372,42.3796,42.2879,42.3185,4600.0
2015-04-29 09:45:00,55.36,55.6,55.36,55.52,3700.0,42.3261,42.5096,42.3261,42.4484,3700.0
2015-04-29 09:50:00,55.53,55.54,55.44,55.54,2300.0,42.4561,42.4637,42.3873,42.4637,2300.0
2015-04-29 09:55:00,55.55,55.65,55.51,55.51,3100.0,42.4714,42.5478,42.4408,42.4408,3100.0
2015-04-29 10:00:00,55.58,55.66,55.58,55.61,700.0,42.4943,42.5555,42.4943,42.5172,700.0
2015-04-29 10:05:00,55.52,55.52,55.35,55.47,3500.0,42.4484,42.4484,42.3185,42.4102,3500.0
2015-04-29 10:10:00,55.39,55.54,55.39,55.54,700.0,42.349,42.4637,42.349,42.4637,700.0
2015-04-29 10:15:00,55.47,55.47,55.4,55.4,2400.0,42.4102,42.4102,42.3567,42.3567,2400.0
2015-04-29 10:20:00,55.38,55.56,55.38,55.43,11600.0,42.3414,42.479,42.3414,42.3796,11600.0
2015-04-29 10:25:00,55.43,55.52,55.42,55.48,10100.0,42.3796,42.4484,42.372,42.4178,10100.0
2015-04-29 10:30:00,55.47,55.55,55.45,55.55,3000.0,42.4102,42.4714,42.3949,42.4714,3000.0
2015-04-29 10:35:00,55.55,55.62,55.48,55.62,13400.0,42.4714,42.5249,42.4178,42.5249,13400.0
2015-04-29 10:40:00,55.61,55.61,55.57,55.6,1700.0,42.5172,42.5172,42.4867,42.5096,1700.0
2015-04-29 10:45:00,55.58,55.58,55.45,55.52,9600.0,42.4943,42.4943,42.3949,42.4484,9600.0
2015-04-29 10:50:00,55.52,55.52,55.45,55.45,1400.0,42.4484,42.4484,42.3949,42.3949,1400.0
2015-04-29 10:55:00,55.46,55.46,55.41,55.41,1600.0,42.4026,42.4026,42.3643,42.3643,1600.0
2015-04-29 11:00:00,55.41,55.5,55.41,55.47,4500.0,42.3643,42.4331,42.3643,42.4102,4500.0
2015-04-29 11:05:00,55.46,55.49,55.42,55.42,1900.0,42.4026,42.4255,42.372,42.372,1900.0
2015-04-29 11:10:00,55.41,55.43,55.4,55.4,5900.0,42.3643,42.3796,42.3567,42.3567,5900.0
2015-04-29 11:15:00,55.36,55.36,55.22,55.22,3800.0,42.3261,42.3261,42.2191,42.2191,3800.0
2015-04-29 11:20:00,55.22,55.25,55.13,55.18,9900.0,42.2191,42.242,42.1502,42.1885,9900.0
2015-04-29 11:25:00,55.2,55.2,55.12,55.14,1300.0,42.2038,42.2038,42.1426,42.1579,1300.0
2015-04-29 11:30:00,55.17,55.17,55.0,55.01,4600.0,42.1808,42.1808,42.0509,42.0585,4600.0
2015-04-29 11:35:00,55.03,55.07,54.88,54.91,19000.0,42.0738,42.1044,41.9591,41.982,19000.0
2015-04-29 11:40:00,54.89,54.9,54.74,54.79,25000.0,41.9668,41.9744,41.8521,41.8903,25000.0
2015-04-29 11:45:00,54.76,54.81,54.71,54.76,4600.0,41.8674,41.9056,41.8291,41.8674,4600.0
2015-04-29 11:50:00,54.75,54.82,54.74,54.82,2400.0,41.8597,41.9132,41.8521,41.9132,2400.0
2015-04-29 11:55:00,54.84,54.97,54.84,54.97,3400.0,41.9285,42.0279,41.9285,42.0279,3400.0
2015-04-29 12:00:00,54.98,55.0,54.87,54.87,4700.0,42.0356,42.0509,41.9515,41.9515,4700.0
2015-04-29 12:05:00,54.89,54.89,54.77,54.77,3200.0,41.9668,41.9668,41.875,41.875,3200.0
2015-04-29 12:10:00,54.75,54.8,54.63,54.66,4000.0,41.8597,41.8979,41.768,41.7909,4000.0
2015-04-29 12:15:00,54.63,54.68,54.45,54.49,10900.0,41.768,41.8062,41.6303,41.6609,10900.0
2015-04-29 12:20:00,54.45,54.51,54.41,54.46,16000.0,41.6303,41.6762,41.5998,41.638,16000.0
2015-04-29 12:25:00,54.46,54.51,54.43,54.47,4700.0,41.638,41.6762,41.6151,41.6456,4700.0
2015-04-29 12:30:00,54.46,54.53,54.44,54.53,13200.0,41.638,41.6915,41.6227,41.6915,13200.0
2015-04-29 12:35:00,54.53,54.62,54.48,54.48,7900.0,41.6915,41.7603,41.6533,41.6533,7900.0
2015-04-29 12:40:00,54.48,54.62,54.46,54.61,6000.0,41.6533,41.7603,41.638,41.7527,6000.0
2015-04-29 12:45:00,54.59,54.6,54.49,54.49,5000.0,41.7374,41.745,41.6609,41.6609,5000.0
2015-04-29 12:50:00,54.48,54.64,54.48,54.53,4400.0,41.6533,41.7756,41.6533,41.6915,4400.0
2015-04-29 12:55:00,54.51,54.63,54.51,54.61,3600.0,41.6762,41.768,41.6762,41.7527,3600.0
2015-04-29 13:00:00,54.59,54.6,54.55,54.58,4600.0,41.7374,41.745,41.7068,41.7297,4600.0
2015-04-29 13:05:00,54.58,54.64,54.57,54.63,2000.0,41.7297,41.7756,41.7221,41.768,2000.0
2015-04-29 13:10:00,54.62,54.64,54.59,54.64,2800.0,41.7603,41.7756,41.7374,41.7756,2800.0
2015-04-29 13:15:00,54.65,54.68,54.55,54.64,5400.0,41.7833,41.8062,41.7068,41.7756,5400.0
2015-04-29 13:20:00,54.63,54.63,54.58,54.58,3000.0,41.768,41.768,41.7297,41.7297,3000.0
2015-04-29 13:25:00,54.59,54.6,54.5,54.5,3600.0,41.7374,41.745,41.6686,41.6686,3600.0
2015-04-29 13:30:00,54.5,54.58,54.47,54.56,2900.0,41.6686,41.7297,41.6456,41.7144,2900.0
2015-04-29 13:35:00,54.56,54.62,54.52,54.54,3900.0,41.7144,41.7603,41.6839,41.6992,3900.0
2015-04-29 13:40:00,54.55,54.68,54.5,54.64,5200.0,41.7068,41.8062,41.6686,41.7756,5200.0
2015-04-29 13:45:00,54.65,54.65,54.51,54.56,5100.0,41.7833,41.7833,41.6762,41.7144,5100.0
2015-04-29 13:50:00,54.54,54.54,54.48,54.53,6600.0,41.6992,41.6992,41.6533,41.6915,6600.0
2015-04-29 13:55:00,54.56,54.76,54.56,54.66,3700.0,41.7144,41.8674,41.7144,41.7909,3700.0
2015-04-29 14:00:00,54.63,54.72,54.55,54.7,5500.0,41.768,41.8368,41.7068,41.8215,5500.0
2015-04-29 14:05:00,54.71,54.74,54.58,54.58,5300.0,41.8291,41.8521,41.7297,41.7297,5300.0
2015-04-29 14:10:00,54.58,54.74,54.52,54.62,5700.0,41.7297,41.8521,41.6839,41.7603,5700.0
2015-04-29 14:15:00,54.66,54.77,54.56,54.77,5100.0,41.7909,41.875,41.7144,41.875,5100.0
2015-04-29 14:20:00,54.75,54.87,54.75,54.83,16400.0,41.8597,41.9515,41.8597,41.9209,16400.0
2015-04-29 14:25:00,54.87,54.93,54.86,54.88,5300.0,41.9515,41.9973,41.9438,41.9591,5300.0
2015-04-29 14:30:00,54.9,54.95,54.81,54.95,4300.0,41.9744,42.0126,41.9056,42.0126,4300.0
2015-04-29 14:35:00,54.95,55.03,54.9,54.98,11100.0,42.0126,42.0738,41.9744,42.0356,11100.0
2015-04-29 14:40:00,54.99,55.03,54.92,54.93,7300.0,42.0432,42.0738,41.9897,41.9973,7300.0
2015-04-29 14:45:00,54.91,54.95,54.91,54.93,4700.0,41.982,42.0126,41.982,41.9973,4700.0
2015-04-29 14:50:00,54.89,54.9,54.81,54.81,5600.0,41.9668,41.9744,41.9056,41.9056,5600.0
2015-04-29 14:55:00,54.82,54.87,54.75,54.87,7000.0,41.9132,41.9515,41.8597,41.9515,7000.0
2015-04-29 15:00:00,54.86,54.88,54.75,54.75,5100.0,41.9438,41.9591,41.8597,41.8597,5100.0
2015-04-29 15:05:00,54.74,54.81,54.72,54.8,5200.0,41.8521,41.9056,41.8368,41.8979,5200.0
2015-04-29 15:10:00,54.79,54.81,54.75,54.81,7300.0,41.8903,41.9056,41.8597,41.9056,7300.0
2015-04-29 15:15:00,54.82,54.82,54.62,54.67,8300.0,41.9132,41.9132,41.7603,41.7985,8300.0
2015-04-29 15:20:00,54.66,54.78,54.64,54.77,7500.0,41.7909,41.8827,41.7756,41.875,7500.0
2015-04-29 15:25:00,54.77,54.77,54.73,54.74,6000.0,41.875,41.875,41.8444,41.8521,6000.0
2015-04-29 15:30:00,54.77,54.82,54.75,54.81,7600.0,41.875,41.9132,41.8597,41.9056,7600.0
2015-04-29 15:35:00,54.81,54.9,54.81,54.9,7200.0,41.9056,41.9744,41.9056,41.9744,7200.0
2015-04-29 15:40:00,54.87,54.87,54.76,54.8,20600.0,41.9515,41.9515,41.8674,41.8979,20600.0
2015-04-29 15:45:00,54.8,54.81,54.77,54.77,7100.0,41.8979,41.9056,41.875,41.875,7100.0
2015-04-29 15:50:00,54.77,54.78,54.7,54.78,11900.0,41.875,41.8827,41.8215,41.8827,11900.0
2015-04-29 15:55:00,54.79,54.91,54.78,54.85,52400.0,41.8903,41.982,41.8827,41.9362,52400.0
2015-04-30 09:30:00,54.7,54.82,54.59,54.74,6800.0,41.8215,41.9132,41.7374,41.8521,6800.0
2015-04-30 09:35:00,54.68,54.99,54.68,54.9,8500.0,41.8062,42.0432,41.8062,41.9744,8500.0
2015-04-30 09:40:00,54.92,55.09,54.8,54.86,6100.0,41.9897,42.1197,41.8979,41.9438,6100.0
2015-04-30 09:45:00,54.89,54.98,54.77,54.77,4900.0,41.9668,42.0356,41.875,41.875,4900.0
2015-04-30 09:50:00,54.75,54.79,54.71,54.79,4000.0,41.8597,41.8903,41.8291,41.8903,4000.0
2015-04-30 09:55:00,54.77,54.81,54.59,54.66,9200.0,41.875,41.9056,41.7374,41.7909,9200.0
2015-04-30 10:00:00,54.59,54.59,54.45,54.5,9000.0,41.7374,41.7374,41.6303,41.6686,9000.0
2015-04-30 10:05:00,54.5,54.67,54.5,54.59,13800.0,41.6686,41.7985,41.6686,41.7374,13800.0
2015-04-30 10:10:00,54.59,54.69,54.57,54.6,8100.0,41.7374,41.8138,41.7221,41.745,8100.0
2015-04-30 10:15:00,54.57,54.69,54.57,54.62,14500.0,41.7221,41.8138,41.7221,41.7603,14500.0
2015-04-30 10:20:00,54.67,54.74,54.65,54.66,4000.0,41.7985,41.8521,41.7833,41.7909,4000.0
2015-04-30 10:25:00,54.68,54.76,54.63,54.64,6200.0,41.8062,41.8674,41.768,41.7756,6200.0
2015-04-30 10:30:00,54.64,54.7,54.59,54.6,17200.0,41.7756,41.8215,41.7374,41.745,17200.0
2015-04-30 10:35:00,54.59,54.75,54.59,54.7,5300.0,41.7374,41.8597,41.7374,41.8215,5300.0
2015-04-30 10:40:00,54.7,54.87,54.68,54.83,7700.0,41.8215,41.9515,41.8062,41.9209,7700.0
2015-04-30 10:45:00,54.83,54.98,54.81,54.96,22000.0,41.9209,42.0356,41.9056,42.0203,22000.0
2015-04-30 10:50:00,55.0,55.11,54.98,55.02,38400.0,42.0509,42.135,42.0356,42.0661,38400.0
2015-04-30 10:55:00,55.0,55.0,54.86,54.96,6900.0,42.0509,42.0509,41.9438,42.0203,6900.0
2015-04-30 11:00:00,54.97,54.99,54.87,54.96,4500.0,42.0279,42.0432,41.9515,42.0203,4500.0
2015-04-30 11:05:00,54.96,55.18,54.96,55.15,35100.0,42.0203,42.1885,42.0203,42.1655,35100.0
2015-04-30 11:10:00,55.15,55.3,55.15,55.17,4300.0,42.1655,42.2802,42.1655,42.1808,4300.0
2015-04-30 11:15:00,55.17,55.24,55.14,55.14,2200.0,42.1808,42.2343,42.1579,42.1579,2200.0
2015-04-30 11:20:00,55.17,55.17,54.93,54.94,6100.0,42.1808,42.1808,41.9973,42.005,6100.0
2015-04-30 11:25:00,54.94,54.94,54.8,54.8,5600.0,42.005,42.005,41.8979,41.8979,5600.0
2015-04-30 11:30:00,54.83,54.88,54.67,54.76,22800.0,41.9209,41.9591,41.7985,41.8674,22800.0
2015-04-30 11:35:00,54.74,54.77,54.62,54.68,6400.0,41.8521,41.875,41.7603,41.8062,6400.0
2015-04-30 11:40:00,54.68,54.74,54.65,54.73,3900.0,41.8062,41.8521,41.7833,41.8444,3900.0
2015-04-30 11:45:00,54.74,54.74,54.64,54.64,6900.0,41.8521,41.8521,41.7756,41.7756,6900.0
2015-04-30 11:50:00,54.65,54.66,54.59,54.63,3100.0,41.7833,41.7909,41.7374,41.768,3100.0
2015-04-30 11:55:00,54.63,54.63,54.47,54.47,9600.0,41.768,41.768,41.6456,41.6456,9600.0
2015-04-30 12:00:00,54.46,54.46,54.37,54.46,7700.0,41.638,41.638,41.5692,41.638,7700.0
2015-04-30 12:05:00,54.45,54.52,54.44,54.48,5600.0,41.6303,41.6839,41.6227,41.6533,5600.0
2015-04-30 12:10:00,54.47,54.61,54.47,54.59,14000.0,41.6456,41.7527,41.6456,41.7374,14000.0
2015-04-30 12:15:00,54.58,54.58,54.51,54.55,15800.0,41.7297,41.7297,41.6762,41.7068,15800.0
2015-04-30 12:20:00,54.52,54.52,54.35,54.44,20100.0,41.6839,41.6839,41.5539,41.6227,20100.0
2015-04-30 12:25:00,54.44,54.44,54.34,54.42,7500.0,41.6227,41.6227,41.5462,41.6074,7500.0
2015-04-30 12:30:00,54.42,54.42,54.29,54.32,13800.0,41.6074,41.6074,41.508,41.531,13800.0
2015-04-30 12:35:00,54.32,54.33,54.25,54.26,7000.0,41.531,41.5386,41.4774,41.4851,7000.0
2015-04-30 12:40:00,54.28,54.4,54.25,54.37,10200.0,41.5004,41.5921,41.4774,41.5692,10200.0
2015-04-30 12:45:00,54.38,54.38,54.29,54.36,3900.0,41.5768,41.5768,41.508,41.5615,3900.0
2015-04-30 12:50:00,54.39,54.39,54.33,54.34,2200.0,41.5845,41.5845,41.5386,41.5462,2200.0
2015-04-30 12:55:00,54.36,54.42,54.35,54.4,6500.0,41.5615,41.6074,41.5539,41.5921,6500.0
2015-04-30 13:00:00,54.39,54.4,54.37,54.38,3200.0,41.5845,41.5921,41.5692,41.5768,3200.0
2015-04-30 13:05:00,54.4,54.42,54.35,54.38,14400.0,41.5921,41.6074,41.5539,41.5768,14400.0
2015-04-30 13:10:00,54.4,54.41,54.38,54.41,3700.0,41.5921,41.5998,41.5768,41.5998,3700.0
2015-04-30 13:15:00,54.42,54.42,54.39,54.41,4400.0,41.6074,41.6074,41.5845,41.5998,4400.0
2015-04-30 13:20:00,54.41,54.41,54.39,54.4,2200.0,41.5998,41.5998,41.5845,41.5921,2200.0
2015-04-30 13:25:00,54.4,54.42,54.35,54.41,6900.0,41.5921,41.6074,41.5539,41.5998,6900.0
2015-04-30 13:30:00,54.41,54.43,54.35,54.43,13500.0,41.5998,41.6151,41.5539,41.6151,13500.0
2015-04-30 13:35:00,54.42,54.43,54.38,54.42,2900.0,41.6074,41.6151,41.5768,41.6074,2900.0
2015-04-30 13:40:00,54.42,54.43,54.38,54.38,6000.0,41.6074,41.6151,41.5768,41.5768,6000.0
2015-04-30 13:45:00,54.39,54.44,54.38,54.4,7200.0,41.5845,41.6227,41.5768,41.5921,7200.0
2015-04-30 13:50:00,54.39,54.43,54.39,54.43,3600.0,41.5845,41.6151,41.5845,41.6151,3600.0
2015-04-30 13:55:00,54.42,54.47,54.42,54.46,6600.0,41.6074,41.6456,41.6074,41.638,6600.0
2015-04-30 14:00:00,54.45,54.46,54.39,54.39,2400.0,41.6303,41.638,41.5845,41.5845,2400.0
2015-04-30 14:05:00,54.4,54.41,54.35,54.4,9900.0,41.5921,41.5998,41.5539,41.5921,9900.0
2015-04-30 14:10:00,54.38,54.45,54.34,54.39,5900.0,41.5768,41.6303,41.5462,41.5845,5900.0
2015-04-30 14:15:00,54.41,54.41,54.35,54.4,4700.0,41.5998,41.5998,41.5539,41.5921,4700.0
2015-04-30 14:20:00,54.41,54.41,54.26,54.26,7700.0,41.5998,41.5998,41.4851,41.4851,7700.0
2015-04-30 14:25:00,54.27,54.31,54.26,54.28,2900.0,41.4927,41.5233,41.4851,41.5004,2900.0
2015-04-30 14:30:00,54.27,54.32,54.27,54.29,3500.0,41.4927,41.531,41.4927,41.508,3500.0
2015-04-30 14:35:00,54.28,54.34,54.27,54.33,5400.0,41.5004,41.5462,41.4927,41.5386,5400.0
2015-04-30 14:40:00,54.32,54.34,54.29,54.34,7000.0,41.531,41.5462,41.508,41.5462,7000.0
2015-04-30 14:45:00,54.35,54.39,54.3,54.32,7900.0,41.5539,41.5845,41.5157,41.531,7900.0
2015-04-30 14:50:00,54.31,54.32,54.29,54.29,8400.0,41.5233,41.531,41.508,41.508,8400.0
2015-04-30 14:55:00,54.29,54.33,54.18,54.18,20700.0,41.508,41.5386,41.4239,41.4239,20700.0
2015-04-30 15:00:00,54.17,54.17,54.09,54.12,9300.0,41.4163,41.4163,41.3551,41.378,9300.0
2015-04-30 15:05:00,54.12,54.13,54.03,54.05,7600.0,41.378,41.3857,41.3092,41.3245,7600.0
2015-04-30 15:10:00,54.03,54.03,53.92,53.96,14300.0,41.3092,41.3092,41.2251,41.2557,14300.0
2015-04-30 15:15:00,53.96,54.11,53.96,54.08,8500.0,41.2557,41.3704,41.2557,41.3475,8500.0
2015-04-30 15:20:00,54.04,54.11,54.02,54.04,5400.0,41.3169,41.3704,41.3016,41.3169,5400.0
2015-04-30 15:25:00,54.04,54.04,53.92,53.99,11300.0,41.3169,41.3169,41.2251,41.2786,11300.0
2015-04-30 15:30:00,54.0,54.13,53.96,54.1,8900.0,41.2863,41.3857,41.2557,41.3627,8900.0
2015-04-30 15:35:00,54.1,54.22,54.09,54.22,7800.0,41.3627,41.4545,41.3551,41.4545,7800.0
2015-04-30 15:40:00,54.2,54.21,54.12,54.15,6600.0,41.4392,41.4469,41.378,41.401,6600.0
2015-04-30 15:45:00,54.14,54.2,54.11,54.19,17200.0,41.3933,41.4392,41.3704,41.4316,17200.0
2015-04-30 15:50:00,54.18,54.31,54.17,54.31,17100.0,41.4239,41.5233,41.4163,41.5233,17100.0
2015-04-30 15:55:00,54.3,54.31,54.22,54.27,31400.0,41.5157,41.5233,41.4545,41.4927,31400.0
2015-05-01 09:30:00,54.46,54.81,54.25,54.51,14100.0,41.638,41.9056,41.4774,41.6762,14100.0
2015-05-01 09:35:00,54.51,54.91,54.46,54.89,5600.0,41.6762,41.982,41.638,41.9668,5600.0
2015-05-01 09:40:00,54.89,55.05,54.73,54.78,9300.0,41.9668,42.0891,41.8444,41.8827,9300.0
2015-05-01 09:45:00,54.87,55.12,54.71,54.93,11800.0,41.9515,42.1426,41.8291,41.9973,11800.0
2015-05-01 09:50:00,54.86,54.86,54.65,54.67,27500.0,41.9438,41.9438,41.7833,41.7985,27500.0
2015-05-01 09:55:00,54.66,54.79,54.64,54.7,43900.0,41.7909,41.8903,41.7756,41.8215,43900.0
2015-05-01 10:00:00,54.76,54.81,54.69,54.81,29700.0,41.8674,41.9056,41.8138,41.9056,29700.0
2015-05-01 10:05:00,54.82,55.05,54.75,55.05,9300.0,41.9132,42.0891,41.8597,42.0891,9300.0
2015-05-01 10:10:00,55.05,55.25,55.05,55.19,8500.0,42.0891,42.242,42.0891,42.1961,8500.0
2015-05-01 10:15:00,55.15,55.36,55.14,55.36,5400.0,42.1655,42.3261,42.1579,42.3261,5400.0
2015-05-01 10:20:00,55.41,55.43,55.2,55.34,41200.0,42.3643,42.3796,42.2038,42.3108,41200.0
2015-05-01 10:25:00,55.34,55.4,55.24,55.27,13100.0,42.3108,42.3567,42.2343,42.2573,13100.0
2015-05-01 10:30:00,55.27,55.36,55.25,55.35,7500.0,42.2573,42.3261,42.242,42.3185,7500.0
2015-05-01 10:35:00,55.31,55.32,55.11,55.22,5600.0,42.2879,42.2955,42.135,42.2191,5600.0
2015-05-01 10:40:00,55.22,55.24,55.11,55.13,6400.0,42.2191,42.2343,42.135,42.1502,6400.0
2015-05-01 10:45:00,55.16,55.31,55.15,55.3,7100.0,42.1732,42.2879,42.1655,42.2802,7100.0
2015-05-01 10:50:00,55.28,55.35,55.25,55.34,9300.0,42.2649,42.3185,42.242,42.3108,9300.0
2015-05-01 10:55:00,55.36,55.39,55.28,55.38,6300.0,42.3261,42.349,42.2649,42.3414,6300.0
2015-05-01 11:00:00,55.38,55.48,55.36,55.44,10600.0,42.3414,42.4178,42.3261,42.3873,10600.0
2015-05-01 11:05:00,55.37,55.48,55.31,55.47,4800.0,42.3337,42.4178,42.2879,42.4102,4800.0
2015-05-01 11:10:00,55.47,55.52,55.43,55.52,6200.0,42.4102,42.4484,42.3796,42.4484,6200.0
2015-05-01 11:15:00,55.51,55.56,55.45,55.53,7900.0,42.4408,42.479,42.3949,42.4561,7900.0
2015-05-01 11:20:00,55.56,55.56,55.38,55.38,13000.0,42.479,42.479,42.3414,42.3414,13000.0
2015-05-01 11:25:00,55.39,55.43,55.28,55.28,6100.0,42.349,42.3796,42.2649,42.2649,6100.0
2015-05-01 11:30:00,55.28,55.36,55.21,55.23,4100.0,42.2649,42.3261,42.2114,42.2267,4100.0
2015-05-01 11:35:00,55.25,55.35,55.24,55.27,4400.0,42.242,42.3185,42.2343,42.2573,4400.0
2015-05-01 11:40:00,55.27,55.27,55.11,55.15,5900.0,42.2573,42.2573,42.135,42.1655,5900.0
2015-05-01 11:45:00,55.13,55.13,55.08,55.12,6700.0,42.1502,42.1502,42.112,42.1426,6700.0
2015-05-01 11:50:00,55.08,55.2,55.05,55.18,8600.0,42.112,42.2038,42.0891,42.1885,8600.0
2015-05-01 11:55:00,55.18,55.34,55.18,55.32,3800.0,42.1885,42.3108,42.1885,42.2955,3800.0
2015-05-01 12:00:00,55.32,55.34,55.21,55.32,4600.0,42.2955,42.3108,42.2114,42.2955,4600.0
2015-05-01 12:05:00,55.32,55.32,55.16,55.23,1600.0,42.2955,42.2955,42.1732,42.2267,1600.0
2015-05-01 12:10:00,55.25,55.3,55.21,55.23,2000.0,42.242,42.2802,42.2114,42.2267,2000.0
2015-05-01 12:15:00,55.28,55.32,55.26,55.31,2300.0,42.2649,42.2955,42.2496,42.2879,2300.0
2015-05-01 12:20:00,55.31,55.32,55.22,55.27,1200.0,42.2879,42.2955,42.2191,42.2573,1200.0
2015-05-01 12:25:00,55.28,55.29,55.23,55.27,2900.0,42.2649,42.2726,42.2267,42.2573,2900.0
2015-05-01 12:30:00,55.29,55.32,55.27,55.29,3500.0,42.2726,42.2955,42.2573,42.2726,3500.0
2015-05-01 12:35:00,55.29,55.29,55.22,55.25,1600.0,42.2726,42.2726,42.2191,42.242,1600.0
2015-05-01 12:40:00,55.23,55.26,55.23,55.26,1300.0,42.2267,42.2496,42.2267,42.2496,1300.0
2015-05-01 12:45:00,55.27,55.27,55.23,55.24,1900.0,42.2573,42.2573,42.2267,42.2343,1900.0
2015-05-01 12:50:00,55.23,55.27,55.21,55.27,2400.0,42.2267,42.2573,42.2114,42.2573,2400.0
2015-05-01 12:55:00,55.28,55.32,55.24,55.24,3200.0,42.2649,42.2955,42.2343,42.2343,3200.0
2015-05-01 13:00:00,55.27,55.27,55.24,55.24,900.0,42.2573,42.2573,42.2343,42.2343,900.0
2015-05-01 13:05:00,55.23,55.25,55.21,55.22,3100.0,42.2267,42.242,42.2114,42.2191,3100.0
2015-05-01 13:10:00,55.21,55.22,55.2,55.21,3200.0,42.2114,42.2191,42.2038,42.2114,3200.0
2015-05-01 13:15:00,55.21,55.28,55.2,55.25,1800.0,42.2114,42.2649,42.2038,42.242,1800.0
2015-05-01 13:20:00,55.24,55.24,55.2,55.21,3100.0,42.2343,42.2343,42.2038,42.2114,3100.0
2015-05-01 13:25:00,55.21,55.23,55.2,55.2,800.0,42.2114,42.2267,42.2038,42.2038,800.0
2015-05-01 13:30:00,55.23,55.23,55.17,55.17,3000.0,42.2267,42.2267,42.1808,42.1808,3000.0
2015-05-01 13:35:00,55.17,55.22,55.16,55.21,2600.0,42.1808,42.2191,42.1732,42.2114,2600.0
2015-05-01 13:40:00,55.22,55.25,55.19,55.19,3200.0,42.2191,42.242,42.1961,42.1961,3200.0
2015-05-01 13:45:00,55.19,55.26,55.18,55.26,3000.0,42.1961,42.2496,42.1885,42.2496,3000.0
2015-05-01 13:50:00,55.27,55.4,55.27,55.38,4500.0,42.2573,42.3567,42.2573,42.3414,4500.0
2015-05-01 13:55:00,55.36,55.39,55.3,55.34,4700.0,42.3261,42.349,42.2802,42.3108,4700.0
2015-05-01 14:00:00,55.34,55.34,55.29,55.29,1400.0,42.3108,42.3108,42.2726,42.2726,1400.0
2015-05-01 14:05:00,55.28,55.4,55.28,55.39,6100.0,42.2649,42.3567,42.2649,42.349,6100.0
2015-05-01 14:10:00,55.34,55.34,55.28,55.28,800.0,42.3108,42.3108,42.2649,42.2649,800.0
2015-05-01 14:15:00,55.27,55.37,55.25,55.36,8800.0,42.2573,42.3337,42.242,42.3261,8800.0
2015-05-01 14:20:00,55.36,55.4,55.33,55.4,2400.0,42.3261,42.3567,42.3032,42.3567,2400.0
2015-05-01 14:25:00,55.41,55.41,55.33,55.39,6600.0,42.3643,42.3643,42.3032,42.349,6600.0
2015-05-01 14:30:00,55.41,55.41,55.36,55.37,2900.0,42.3643,42.3643,42.3261,42.3337,2900.0
2015-05-01 14:35:00,55.4,55.41,55.4,55.4,1600.0,42.3567,42.3643,42.3567,42.3567,1600.0
2015-05-01 14:40:00,55.41,55.41,55.36,55.36,6400.0,42.3643,42.3643,42.3261,42.3261,6400.0
2015-05-01 14:45:00,55.36,55.41,55.33,55.4,7500.0,42.3261,42.3643,42.3032,42.3567,7500.0
2015-05-01 14:50:00,55.39,55.39,55.28,55.31,2900.0,42.349,42.349,42.2649,42.2879,2900.0
2015-05-01 14:55:00,55.32,55.43,55.32,55.36,22100.0,42.2955,42.3796,42.2955,42.3261,22100.0
2015-05-01 15:00:00,55.34,55.41,55.34,55.39,6300.0,42.3108,42.3643,42.3108,42.349,6300.0
2015-05-01 15:05:00,55.39,55.41,55.32,55.33,7400.0,42.349,42.3643,42.2955,42.3032,7400.0
2015-05-01 15:10:00,55.3,55.35,55.3,55.35,3900.0,42.2802,42.3185,42.2802,42.3185,3900.0
2015-05-01 15:15:00,55.36,55.4,55.35,55.38,5900.0,42.3261,42.3567,42.3185,42.3414,5900.0
2015-05-01 15:20:00,55.38,55.42,55.38,55.39,3900.0,42.3414,42.372,42.3414,42.349,3900.0
2015-05-01 15:25:00,55.39,55.39,55.32,55.32,5200.0,42.349,42.349,42.2955,42.2955,5200.0
2015-05-01 15:30:00,55.34,55.38,55.33,55.35,13700.0,42.3108,42.3414,42.3032,42.3185,13700.0
2015-05-01 15:35:00,55.35,55.41,55.32,55.37,9000.0,42.3185,42.3643,42.2955,42.3337,9000.0
2015-05-01 15:40:00,55.38,55.44,55.35,55.35,8900.0,42.3414,42.3873,42.3185,42.3185,8900.0
2015-05-01 15:45:00,55.34,55.35,55.31,55.35,10200.0,42.3108,42.3185,42.2879,42.3185,10200.0
2015-05-01 15:50:00,55.35,55.36,55.25,55.27,21600.0,42.3185,42.3261,42.242,42.2573,21600.0
2015-05-01 15:55:00,55.27,55.36,55.26,55.28,36200.0,42.2573,42.3261,42.2496,42.2649,36200.0
2015-05-04 09:30:00,55.37,55.56,55.24,55.56,12900.0,42.3337,42.479,42.2343,42.479,12900.0
2015-05-04 09:35:00,55.5,55.54,55.45,55.46,14600.0,42.4331,42.4637,42.3949,42.4026,14600.0
2015-05-04 09:40:00,55.48,55.54,55.48,55.5,1500.0,42.4178,42.4637,42.4178,42.4331,1500.0
2015-05-04 09:45:00,55.51,55.51,55.36,55.39,6400.0,42.4408,42.4408,42.3261,42.349,6400.0
2015-05-04 09:50:00,55.45,55.52,55.33,55.33,8300.0,42.3949,42.4484,42.3032,42.3032,8300.0
2015-05-04 09:55:00,55.33,55.4,55.3,55.37,4500.0,42.3032,42.3567,42.2802,42.3337,4500.0
2015-05-04 10:00:00,55.44,55.6,55.44,55.6,6400.0,42.3873,42.5096,42.3873,42.5096,6400.0
2015-05-04 10:05:00,55.63,55.67,55.57,55.59,9300.0,42.5325,42.5631,42.4867,42.5019,9300.0
2015-05-04 10:10:00,55.6,55.64,55.54,55.6,3100.0,42.5096,42.5402,42.4637,42.5096,3100.0
2015-05-04 10:15:00,55.65,55.65,55.56,55.63,2900.0,42.5478,42.5478,42.479,42.5325,2900.0
2015-05-04 10:20:00,55.63,55.64,55.57,55.64,3900.0,42.5325,42.5402,42.4867,42.5402,3900.0
2015-05-04 10:25:00,55.63,55.71,55.62,55.71,2800.0,42.5325,42.5937,42.5249,42.5937,2800.0
2015-05-04 10:30:00,55.74,55.75,55.65,55.7,13000.0,42.6166,42.6243,42.5478,42.586,13000.0
2015-05-04 10:35:00,55.7,55.75,55.67,55.67,12800.0,42.586,42.6243,42.5631,42.5631,12800.0
2015-05-04 10:40:00,55.67,55.69,55.61,55.64,8000.0,42.5631,42.5784,42.5172,42.5402,8000.0
2015-05-04 10:45:00,55.62,55.64,55.52,55.63,3100.0,42.5249,42.5402,42.4484,42.5325,3100.0
2015-05-04 10:50:00,55.63,55.63,55.5,55.53,3900.0,42.5325,42.5325,42.4331,42.4561,3900.0
2015-05-04 10:55:00,55.55,55.61,55.53,55.61,2000.0,42.4714,42.5172,42.4561,42.5172,2000.0
2015-05-04 11:00:00,55.58,55.63,55.58,55.59,4400.0,42.4943,42.5325,42.4943,42.5019,4400.0
2015-05-04 11:05:00,55.59,55.63,55.57,55.58,9200.0,42.5019,42.5325,42.4867,42.4943,9200.0
2015-05-04 11:10:00,55.58,55.62,55.52,55.56,8500.0,42.4943,42.5249,42.4484,42.479,8500.0
2015-05-04 11:15:00,55.56,55.56,55.48,55.49,8000.0,42.479,42.479,42.4178,42.4255,8000.0
2015-05-04 11:20:00,55.5,55.51,55.4,55.42,6800.0,42.4331,42.4408,42.3567,42.372,6800.0
2015-05-04 11:25:00,55.44,55.51,55.43,55.49,3300.0,42.3873,42.4408,42.3796,42.4255,3300.0
2015-05-04 11:30:00,55.49,55.53,55.45,55.49,6900.0,42.4255,42.4561,42.3949,42.4255,6900.0
2015-05-04 11:35:00,55.5,55.5,55.44,55.49,4900.0,42.4331,42.4331,42.3873,42.4255,4900.0
2015-05-04 11:40:00,55.48,55.49,55.37,55.38,3400.0,42.4178,42.4255,42.3337,42.3414,3400.0
2015-05-04 11:45:00,55.37,55.4,55.36,55.37,4000.0,42.3337,42.3567,42.3261,42.3337,4000.0
2015-05-04 11:50:00,55.37,55.42,55.23,55.25,9000.0,42.3337,42.372,42.2267,42.242,9000.0
2015-05-04 11:55:00,55.29,55.34,55.29,55.33,2200.0,42.2726,42.3108,42.2726,42.3032,2200.0
2015-05-04 12:00:00,55.32,55.42,55.32,55.41,3600.0,42.2955,42.372,42.2955,42.3643,3600.0
2015-05-04 12:05:00,55.44,55.54,55.44,55.5,41400.0,42.3873,42.4637,42.3873,42.4331,41400.0
2015-05-04 12:10:00,55.54,55.59,55.53,55.56,11700.0,42.4637,42.5019,42.4561,42.479,11700.0
2015-05-04 12:15:00,55.56,55.62,55.56,55.59,5300.0,42.479,42.5249,42.479,42.5019,5300.0
2015-05-04 12:20:00,55.58,55.61,55.57,55.6,6500.0,42.4943,42.5172,42.4867,42.5096,6500.0
2015-05-04 12:25:00,55.61,55.7,55.61,55.7,2200.0,42.5172,42.586,42.5172,42.586,2200.0
2015-05-04 12:30:00,55.68,55.68,55.52,55.53,2600.0,42.5708,42.5708,42.4484,42.4561,2600.0
2015-05-04 12:35:00,55.53,55.53,55.53,55.53,100.0,42.4561,42.4561,42.4561,42.4561,100.0
2015-05-04 12:40:00,55.53,55.55,55.52,55.53,2000.0,42.4561,42.4714,42.4484,42.4561,2000.0
2015-05-04 12:45:00,55.54,55.56,55.53,55.55,1200.0,42.4637,42.479,42.4561,42.4714,1200.0
2015-05-04 12:50:00,55.56,55.6,55.56,55.6,1700.0,42.479,42.5096,42.479,42.5096,1700.0
2015-05-04 12:55:00,55.6,55.65,55.58,55.62,7200.0,42.5096,42.5478,42.4943,42.5249,7200.0
2015-05-04 13:00:00,55.65,55.7,55.64,55.65,4900.0,42.5478,42.586,42.5402,42.5478,4900.0
2015-05-04 13:05:00,55.64,55.64,55.52,55.52,2800.0,42.5402,42.5402,42.4484,42.4484,2800.0
2015-05-04 13:10:00,55.55,55.66,55.54,55.62,1400.0,42.4714,42.5555,42.4637,42.5249,1400.0
2015-05-04 13:15:00,55.63,55.67,55.62,55.64,1200.0,42.5325,42.5631,42.5249,42.5402,1200.0
2015-05-04 13:20:00,55.63,55.63,55.52,55.54,2500.0,42.5325,42.5325,42.4484,42.4637,2500.0
2015-05-04 13:25:00,55.55,55.62,55.53,55.57,1400.0,42.4714,42.5249,42.4561,42.4867,1400.0
2015-05-04 13:30:00,55.57,55.62,55.56,55.56,2700.0,42.4867,42.5249,42.479,42.479,2700.0
2015-05-04 13:35:00,55.55,55.55,55.51,55.52,4700.0,42.4714,42.4714,42.4408,42.4484,4700.0
2015-05-04 13:40:00,55.52,55.55,55.51,55.51,500.0,42.4484,42.4714,42.4408,42.4408,500.0
2015-05-04 13:45:00,55.5,55.55,55.5,55.53,1800.0,42.4331,42.4714,42.4331,42.4561,1800.0
2015-05-04 13:50:00,55.54,55.58,55.53,55.53,4800.0,42.4637,42.4943,42.4561,42.4561,4800.0
2015-05-04 13:55:00,55.53,55.59,55.52,55.58,1600.0,42.4561,42.5019,42.4484,42.4943,1600.0
2015-05-04 14:00:00,55.57,55.58,55.49,55.54,8700.0,42.4867,42.4943,42.4255,42.4637,8700.0
2015-05-04 14:05:00,55.55,55.55,55.5,55.51,1800.0,42.4714,42.4714,42.4331,42.4408,1800.0
2015-05-04 14:10:00,55.52,55.52,55.45,55.45,1700.0,42.4484,42.4484,42.3949,42.3949,1700.0
2015-05-04 14:15:00,55.44,55.55,55.44,55.55,2500.0,42.3873,42.4714,42.3873,42.4714,2500.0
2015-05-04 14:20:00,55.57,55.59,55.53,55.56,3600.0,42.4867,42.5019,42.4561,42.479,3600.0
2015-05-04 14:25:00,55.54,55.58,55.54,55.58,3500.0,42.4637,42.4943,42.4637,42.4943,3500.0
2015-05-04 14:30:00,55.58,55.61,55.53,55.59,12000.0,42.4943,42.5172,42.4561,42.5019,12000.0
2015-05-04 14:35:00,55.58,55.58,55.51,55.51,1500.0,42.4943,42.4943,42.4408,42.4408,1500.0
2015-05-04 14:40:00,55.53,55.59,55.53,55.55,6800.0,42.4561,42.5019,42.4561,42.4714,6800.0
2015-05-04 14:45:00,55.55,55.55,55.52,55.52,1400.0,42.4714,42.4714,42.4484,42.4484,1400.0
2015-05-04 14:50:00,55.53,55.56,55.52,55.54,3100.0,42.4561,42.479,42.4484,42.4637,3100.0
2015-05-04 14:55:00,55.52,55.54,55.51,55.51,3100.0,42.4484,42.4637,42.4408,42.4408,3100.0
2015-05-04 15:00:00,55.5,55.5,55.46,55.5,2600.0,42.4331,42.4331,42.4026,42.4331,2600.0
2015-05-04 15:05:00,55.53,55.53,55.5,55.5,2700.0,42.4561,42.4561,42.4331,42.4331,2700.0
2015-05-04 15:10:00,55.5,55.53,55.48,55.51,5100.0,42.4331,42.4561,42.4178,42.4408,5100.0
2015-05-04 15:15:00,55.49,55.54,55.47,55.53,4600.0,42.4255,42.4637,42.4102,42.4561,4600.0
2015-05-04 15:20:00,55.54,55.55,55.52,55.53,4000.0,42.4637,42.4714,42.4484,42.4561,4000.0
2015-05-04 15:25:00,55.52,55.53,55.51,55.51,5700.0,42.4484,42.4561,42.4408,42.4408,5700.0
2015-05-04 15:30:00,55.51,55.53,55.48,55.5,15100.0,42.4408,42.4561,42.4178,42.4331,15100.0
2015-05-04 15:35:00,55.51,55.52,55.49,55.51,6000.0,42.4408,42.4484,42.4255,42.4408,6000.0
2015-05-04 15:40:00,55.5,55.54,55.49,55.54,7600.0,42.4331,42.4637,42.4255,42.4637,7600.0
2015-05-04 15:45:00,55.53,55.55,55.49,55.5,16300.0,42.4561,42.4714,42.4255,42.4331,16300.0
2015-05-04 15:50:00,55.48,55.54,55.47,55.51,9900.0,42.4178,42.4637,42.4102,42.4408,9900.0
2015-05-04 15:55:00,55.51,55.54,55.4,55.42,31700.0,42.4408,42.4637,42.3567,42.372,31700.0
2015-05-05 09:30:00,55.58,55.58,55.18,55.57,15000.0,42.4943,42.4943,42.1885,42.4867,15000.0
2015-05-05 09:35:00,55.64,55.77,55.6,55.62,18200.0,42.5402,42.6396,42.5096,42.5249,18200.0
2015-05-05 09:40:00,55.6,55.71,55.53,55.6,5500.0,42.5096,42.5937,42.4561,42.5096,5500.0
2015-05-05 09:45:00,55.64,55.76,55.5,55.6,16400.0,42.5402,42.6319,42.4331,42.5096,16400.0
2015-05-05 09:50:00,55.66,55.68,55.43,55.49,4500.0,42.5555,42.5708,42.3796,42.4255,4500.0
2015-05-05 09:55:00,55.35,55.46,55.24,55.43,4000.0,42.3185,42.4026,42.2343,42.3796,4000.0
2015-05-05 10:00:00,55.44,55.44,55.26,55.3,6900.0,42.3873,42.3873,42.2496,42.2802,6900.0
2015-05-05 10:05:00,55.32,55.35,55.04,55.18,13600.0,42.2955,42.3185,42.0814,42.1885,13600.0
2015-05-05 10:10:00,55.2,55.23,55.06,55.12,8700.0,42.2038,42.2267,42.0967,42.1426,8700.0
2015-05-05 10:15:00,55.15,55.16,55.06,55.14,4300.0,42.1655,42.1732,42.0967,42.1579,4300.0
2015-05-05 10:20:00,55.14,55.23,55.06,55.17,9700.0,42.1579,42.2267,42.0967,42.1808,9700.0
2015-05-05 10:25:00,55.2,55.36,55.2,55.34,8100.0,42.2038,42.3261,42.2038,42.3108,8100.0
2015-05-05 10:30:00,55.38,55.44,55.26,55.26,11300.0,42.3414,42.3873,42.2496,42.2496,11300.0
2015-05-05 10:35:00,55.26,55.35,55.22,55.25,9700.0,42.2496,42.3185,42.2191,42.242,9700.0
2015-05-05 10:40:00,55.25,55.33,55.12,55.33,6300.0,42.242,42.3032,42.1426,42.3032,6300.0
2015-05-05 10:45:00,55.31,55.33,55.19,55.21,10200.0,42.2879,42.3032,42.1961,42.2114,10200.0
2015-05-05 10:50:00,55.21,55.23,55.14,55.16,5100.0,42.2114,42.2267,42.1579,42.1732,5100.0
2015-05-05 10:55:00,55.2,55.23,55.13,55.15,4700.0,42.2038,42.2267,42.1502,42.1655,4700.0
2015-05-05 11:00:00,55.12,55.16,55.06,55.07,7700.0,42.1426,42.1732,42.0967,42.1044,7700.0
2015-05-05 11:05:00,55.07,55.11,55.0,55.05,6700.0,42.1044,42.135,42.0509,42.0891,6700.0
2015-05-05 11:10:00,55.07,55.14,55.05,55.06,5100.0,42.1044,42.1579,42.0891,42.0967,5100.0
2015-05-05 11:15:00,55.05,55.05,54.97,55.01,12100.0,42.0891,42.0891,42.0279,42.0585,12100.0
2015-05-05 11:20:00,55.03,55.03,54.91,54.91,9200.0,42.0738,42.0738,41.982,41.982,9200.0
2015-05-05 11:25:00,54.91,54.97,54.86,54.97,10200.0,41.982,42.0279,41.9438,42.0279,10200.0
2015-05-05 11:30:00,54.97,54.98,54.9,54.92,5200.0,42.0279,42.0356,41.9744,41.9897,5200.0
2015-05-05 11:35:00,54.96,55.02,54.95,54.98,3500.0,42.0203,42.0661,42.0126,42.0356,3500.0
2015-05-05 11:40:00,54.97,55.05,54.97,55.0,7100.0,42.0279,42.0891,42.0279,42.0509,7100.0
2015-05-05 11:45:00,55.0,55.03,54.86,54.89,7800.0,42.0509,42.0738,41.9438,41.9668,7800.0
2015-05-05 11:50:00,54.9,54.94,54.83,54.83,8300.0,41.9744,42.005,41.9209,41.9209,8300.0
2015-05-05 11:55:00,54.86,54.96,54.84,54.92,20000.0,41.9438,42.0203,41.9285,41.9897,20000.0
2015-05-05 12:00:00,54.9,54.95,54.83,54.83,3200.0,41.9744,42.0126,41.9209,41.9209,3200.0
2015-05-05 12:05:00,54.83,54.92,54.83,54.9,2400.0,41.9209,41.9897,41.9209,41.9744,2400.0
2015-05-05 12:10:00,54.91,54.91,54.86,54.88,4100.0,41.982,41.982,41.9438,41.9591,4100.0
2015-05-05 12:15:00,54.88,54.88,54.81,54.83,4100.0,41.9591,41.9591,41.9056,41.9209,4100.0
2015-05-05 12:20:00,54.85,54.86,54.78,54.8,3500.0,41.9362,41.9438,41.8827,41.8979,3500.0
2015-05-05 12:25:00,54.82,54.87,54.81,54.82,4500.0,41.9132,41.9515,41.9056,41.9132,4500.0
2015-05-05 12:30:00,54.81,54.85,54.78,54.82,8400.0,41.9056,41.9362,41.8827,41.9132,8400.0
2015-05-05 12:35:00,54.79,54.83,54.74,54.78,15700.0,41.8903,41.9209,41.8521,41.8827,15700.0
2015-05-05 12:40:00,54.77,54.77,54.61,54.65,21300.0,41.875,41.875,41.7527,41.7833,21300.0
2015-05-05 12:45:00,54.65,54.66,54.59,54.61,12800.0,41.7833,41.7909,41.7374,41.7527,12800.0
2015-05-05 12:50:00,54.63,54.73,54.63,54.73,4300.0,41.768,41.8444,41.768,41.8444,4300.0
2015-05-05 12:55:00,54.74,54.76,54.68,54.69,9700.0,41.8521,41.8674,41.8062,41.8138,9700.0
2015-05-05 13:00:00,54.7,54.73,54.66,54.67,5600.0,41.8215,41.8444,41.7909,41.7985,5600.0
2015-05-05 13:05:00,54.66,54.75,54.62,54.75,5400.0,41.7909,41.8597,41.7603,41.8597,5400.0
2015-05-05 13:10:00,54.75,54.81,54.73,54.76,5000.0,41.8597,41.9056,41.8444,41.8674,5000.0
2015-05-05 13:15:00,54.76,54.76,54.68,54.71,5100.0,41.8674,41.8674,41.8062,41.8291,5100.0
2015-05-05 13:20:00,54.69,54.69,54.59,54.68,3700.0,41.8138,41.8138,41.7374,41.8062,3700.0
2015-05-05 13:25:00,54.65,54.79,54.63,54.75,5300.0,41.7833,41.8903,41.768,41.8597,5300.0
2015-05-05 13:30:00,54.79,54.82,54.77,54.77,4700.0,41.8903,41.9132,41.875,41.875,4700.0
2015-05-05 13:35:00,54.76,54.92,54.76,54.88,4600.0,41.8674,41.9897,41.8674,41.9591,4600.0
2015-05-05 13:40:00,54.88,54.92,54.84,54.86,5200.0,41.9591,41.9897,41.9285,41.9438,5200.0
2015-05-05 13:45:00,54.86,54.89,54.86,54.87,2500.0,41.9438,41.9668,41.9438,41.9515,2500.0
2015-05-05 13:50:00,54.89,54.91,54.86,54.89,2900.0,41.9668,41.982,41.9438,41.9668,2900.0
2015-05-05 13:55:00,54.89,54.89,54.84,54.84,3300.0,41.9668,41.9668,41.9285,41.9285,3300.0
2015-05-05 14:00:00,54.84,54.84,54.78,54.82,3400.0,41.9285,41.9285,41.8827,41.9132,3400.0
2015-05-05 14:05:00,54.82,54.82,54.79,54.8,3200.0,41.9132,41.9132,41.8903,41.8979,3200.0
2015-05-05 14:10:00,54.8,54.83,54.79,54.82,2600.0,41.8979,41.9209,41.8903,41.9132,2600.0
2015-05-05 14:15:00,54.81,54.82,54.78,54.82,2300.0,41.9056,41.9132,41.8827,41.9132,2300.0
2015-05-05 14:20:00,54.83,54.87,54.8,54.82,6900.0,41.9209,41.9515,41.8979,41.9132,6900.0
2015-05-05 14:25:00,54.82,54.85,54.78,54.79,11100.0,41.9132,41.9362,41.8827,41.8903,11100.0
2015-05-05 14:30:00,54.82,54.9,54.78,54.87,5900.0,41.9132,41.9744,41.8827,41.9515,5900.0
2015-05-05 14:35:00,54.9,55.04,54.88,55.0,8900.0,41.9744,42.0814,41.9591,42.0509,8900.0
2015-05-05 14:40:00,55.0,55.0,54.91,54.91,5600.0,42.0509,42.0509,41.982,41.982,5600.0
2015-05-05 14:45:00,54.94,54.95,54.91,54.93,3600.0,42.005,42.0126,41.982,41.9973,3600.0
2015-05-05 14:50:00,54.92,54.93,54.85,54.85,9300.0,41.9897,41.9973,41.9362,41.9362,9300.0
2015-05-05 14:55:00,54.85,54.91,54.82,54.84,55000.0,41.9362,41.982,41.9132,41.9285,55000.0
2015-05-05 15:00:00,54.88,54.88,54.76,54.85,9400.0,41.9591,41.9591,41.8674,41.9362,9400.0
2015-05-05 15:05:00,54.83,54.86,54.83,54.86,2500.0,41.9209,41.9438,41.9209,41.9438,2500.0
2015-05-05 15:10:00,54.87,54.95,54.85,54.95,3000.0,41.9515,42.0126,41.9362,42.0126,3000.0
2015-05-05 15:15:00,54.93,55.01,54.92,54.97,7200.0,41.9973,42.0585,41.9897,42.0279,7200.0
2015-05-05 15:20:00,54.98,54.98,54.96,54.97,4400.0,42.0356,42.0356,42.0203,42.0279,4400.0
2015-05-05 15:25:00,54.98,55.12,54.98,55.11,4700.0,42.0356,42.1426,42.0356,42.135,4700.0
2015-05-05 15:30:00,55.12,55.14,55.02,55.05,14100.0,42.1426,42.1579,42.0661,42.0891,14100.0
2015-05-05 15:35:00,55.06,55.1,55.05,55.08,16800.0,42.0967,42.1273,42.0891,42.112,16800.0
2015-05-05 15:40:00,55.08,55.13,55.06,55.08,20000.0,42.112,42.1502,42.0967,42.112,20000.0
2015-05-05 15:45:00,55.06,55.07,54.93,54.93,17300.0,42.0967,42.1044,41.9973,41.9973,17300.0
2015-05-05 15:50:00,54.93,54.93,54.81,54.84,27600.0,41.9973,41.9973,41.9056,41.9285,27600.0
2015-05-05 15:55:00,54.83,54.9,54.8,54.8,74000.0,41.9209,41.9744,41.8979,41.8979,74000.0
2015-05-06 09:30:00,54.93,55.1,54.5,55.1,7100.0,41.9973,42.1273,41.6686,42.1273,7100.0
2015-05-06 09:35:00,54.96,55.0,54.73,54.73,2300.0,42.0203,42.0509,41.8444,41.8444,2300.0
2015-05-06 09:40:00,54.71,54.72,54.45,54.5,36800.0,41.8291,41.8368,41.6303,41.6686,36800.0
2015-05-06 09:45:00,54.5,54.5,54.3,54.39,30800.0,41.6686,41.6686,41.5157,41.5845,30800.0
2015-05-06 09:50:00,54.46,54.47,54.27,54.4,15700.0,41.638,41.6456,41.4927,41.5921,15700.0
2015-05-06 09:55:00,54.37,54.82,54.37,54.82,35800.0,41.5692,41.9132,41.5692,41.9132,35800.0
2015-05-06 10:00:00,54.72,54.72,54.51,54.58,7400.0,41.8368,41.8368,41.6762,41.7297,7400.0
2015-05-06 10:05:00,54.64,54.64,54.35,54.35,5700.0,41.7756,41.7756,41.5539,41.5539,5700.0
2015-05-06 10:10:00,54.35,54.49,54.28,54.49,1000.0,41.5539,41.6609,41.5004,41.6609,1000.0
2015-05-06 10:15:00,54.58,54.67,54.47,54.66,8100.0,41.7297,41.7985,41.6456,41.7909,8100.0
2015-05-06 10:20:00,54.72,54.75,54.49,54.49,7600.0,41.8368,41.8597,41.6609,41.6609,7600.0
2015-05-06 10:25:00,54.48,54.67,54.48,54.67,2100.0,41.6533,41.7985,41.6533,41.7985,2100.0
2015-05-06 10:30:00,54.7,54.77,54.48,54.5,6300.0,41.8215,41.875,41.6533,41.6686,6300.0
2015-05-06 10:35:00,54.5,54.6,54.45,54.6,1800.0,41.6686,41.745,41.6303,41.745,1800.0
2015-05-06 10:40:00,54.61,54.73,54.56,54.6,9500.0,41.7527,41.8444,41.7144,41.745,9500.0
2015-05-06 10:45:00,54.65,54.88,54.64,54.84,6600.0,41.7833,41.9591,41.7756,41.9285,6600.0
2015-05-06 10:50:00,54.86,54.91,54.81,54.84,5900.0,41.9438,41.982,41.9056,41.9285,5900.0
2015-05-06 10:55:00,54.84,54.84,54.71,54.81,5400.0,41.9285,41.9285,41.8291,41.9056,5400.0
2015-05-06 11:00:00,54.76,54.89,54.76,54.89,3400.0,41.8674,41.9668,41.8674,41.9668,3400.0
2015-05-06 11:05:00,54.89,54.89,54.65,54.65,8700.0,41.9668,41.9668,41.7833,41.7833,8700.0
2015-05-06 11:10:00,54.62,54.69,54.53,54.53,7500.0,41.7603,41.8138,41.6915,41.6915,7500.0
2015-05-06 11:15:00,54.48,54.59,54.48,54.59,6700.0,41.6533,41.7374,41.6533,41.7374,6700.0
2015-05-06 11:20:00,54.6,54.62,54.54,54.55,8400.0,41.745,41.7603,41.6992,41.7068,8400.0
2015-05-06 11:25:00,54.54,54.55,54.52,54.55,1600.0,41.6992,41.7068,41.6839,41.7068,1600.0
2015-05-06 11:30:00,54.58,54.7,54.57,54.61,8300.0,41.7297,41.8215,41.7221,41.7527,8300.0
2015-05-06 11:35:00,54.64,54.66,54.62,54.63,7300.0,41.7756,41.7909,41.7603,41.768,7300.0
2015-05-06 11:40:00,54.65,54.73,54.64,54.69,5100.0,41.7833,41.8444,41.7756,41.8138,5100.0
2015-05-06 11:45:00,54.7,54.7,54.64,54.64,8000.0,41.8215,41.8215,41.7756,41.7756,8000.0
2015-05-06 11:50:00,54.63,54.64,54.59,54.6,4000.0,41.768,41.7756,41.7374,41.745,4000.0
2015-05-06 11:55:00,54.61,54.71,54.61,54.69,6500.0,41.7527,41.8291,41.7527,41.8138,6500.0
2015-05-06 12:00:00,54.69,54.69,54.57,54.59,3900.0,41.8138,41.8138,41.7221,41.7374,3900.0
2015-05-06 12:05:00,54.58,54.58,54.51,54.51,6500.0,41.7297,41.7297,41.6762,41.6762,6500.0
2015-05-06 12:10:00,54.5,54.53,54.47,54.52,9100.0,41.6686,41.6915,41.6456,41.6839,9100.0
2015-05-06 12:15:00,54.52,54.58,54.47,54.58,5500.0,41.6839,41.7297,41.6456,41.7297,5500.0
2015-05-06 12:20:00,54.58,54.62,54.58,54.58,5900.0,41.7297,41.7603,41.7297,41.7297,5900.0
2015-05-06 12:25:00,54.57,54.6,54.47,54.49,18900.0,41.7221,41.745,41.6456,41.6609,18900.0
2015-05-06 12:30:00,54.47,54.49,54.41,54.49,4800.0,41.6456,41.6609,41.5998,41.6609,4800.0
2015-05-06 12:35:00,54.5,54.55,54.5,54.55,8000.0,41.6686,41.7068,41.6686,41.7068,8000.0
2015-05-06 12:40:00,54.56,54.56,54.47,54.48,5800.0,41.7144,41.7144,41.6456,41.6533,5800.0
2015-05-06 12:45:00,54.51,54.6,54.51,54.59,6400.0,41.6762,41.745,41.6762,41.7374,6400.0
2015-05-06 12:50:00,54.6,54.61,54.52,54.52,5100.0,41.745,41.7527,41.6839,41.6839,5100.0
2015-05-06 12:55:00,54.53,54.55,54.49,54.51,6100.0,41.6915,41.7068,41.6609,41.6762,6100.0
2015-05-06 13:00:00,54.5,54.51,54.43,54.43,4800.0,41.6686,41.6762,41.6151,41.6151,4800.0
2015-05-06 13:05:00,54.42,54.44,54.4,54.42,5200.0,41.6074,41.6227,41.5921,41.6074,5200.0
2015-05-06 13:10:00,54.42,54.46,54.42,54.46,5700.0,41.6074,41.638,41.6074,41.638,5700.0
2015-05-06 13:15:00,54.47,54.51,54.45,54.48,8100.0,41.6456,41.6762,41.6303,41.6533,8100.0
2015-05-06 13:20:00,54.47,54.51,54.47,54.47,5400.0,41.6456,41.6762,41.6456,41.6456,5400.0
2015-05-06 13:25:00,54.46,54.48,54.38,54.4,6300.0,41.638,41.6533,41.5768,41.5921,6300.0
2015-05-06 13:30:00,54.38,54.38,54.23,54.23,14100.0,41.5768,41.5768,41.4621,41.4621,14100.0
2015-05-06 13:35:00,54.24,54.27,54.19,54.25,12100.0,41.4698,41.4927,41.4316,41.4774,12100.0
2015-05-06 13:40:00,54.28,54.31,54.24,54.31,2600.0,41.5004,41.5233,41.4698,41.5233,2600.0
2015-05-06 13:45:00,54.32,54.32,54.23,54.24,10700.0,41.531,41.531,41.4621,41.4698,10700.0
2015-05-06 13:50:00,54.2,54.27,54.2,54.25,5100.0,41.4392,41.4927,41.4392,41.4774,5100.0
2015-05-06 13:55:00,54.27,54.4,54.27,54.38,12300.0,41.4927,41.5921,41.4927,41.5768,12300.0
2015-05-06 14:00:00,54.39,54.4,54.31,54.31,11900.0,41.5845,41.5921,41.5233,41.5233,11900.0
2015-05-06 14:05:00,54.29,54.38,54.25,54.38,11700.0,41.508,41.5768,41.4774,41.5768,11700.0
2015-05-06 14:10:00,54.38,54.39,54.34,54.37,6400.0,41.5768,41.5845,41.5462,41.5692,6400.0
2015-05-06 14:15:00,54.36,54.39,54.34,54.39,6700.0,41.5615,41.5845,41.5462,41.5845,6700.0
2015-05-06 14:20:00,54.4,54.41,54.33,54.34,7300.0,41.5921,41.5998,41.5386,41.5462,7300.0
2015-05-06 14:25:00,54.35,54.35,54.27,54.35,5300.0,41.5539,41.5539,41.4927,41.5539,5300.0
2015-05-06 14:30:00,54.33,54.34,54.29,54.31,6700.0,41.5386,41.5462,41.508,41.5233,6700.0
2015-05-06 14:35:00,54.32,54.36,54.3,54.35,7500.0,41.531,41.5615,41.5157,41.5539,7500.0
2015-05-06 14:40:00,54.38,54.38,54.27,54.32,7500.0,41.5768,41.5768,41.4927,41.531,7500.0
2015-05-06 14:45:00,54.32,54.32,54.24,54.3,14700.0,41.531,41.531,41.4698,41.5157,14700.0
2015-05-06 14:50:00,54.3,54.37,54.3,54.35,11300.0,41.5157,41.5692,41.5157,41.5539,11300.0
2015-05-06 14:55:00,54.34,54.35,54.28,54.28,14400.0,41.5462,41.5539,41.5004,41.5004,14400.0
2015-05-06 15:00:00,54.27,54.37,54.23,54.31,15200.0,41.4927,41.5692,41.4621,41.5233,15200.0
2015-05-06 15:05:00,54.33,54.38,54.3,54.38,8400.0,41.5386,41.5768,41.5157,41.5768,8400.0
2015-05-06 15:10:00,54.37,54.37,54.28,54.28,10600.0,41.5692,41.5692,41.5004,41.5004,10600.0
2015-05-06 15:15:00,54.29,54.29,54.22,54.22,9800.0,41.508,41.508,41.4545,41.4545,9800.0
2015-05-06 15:20:00,54.23,54.36,54.22,54.36,12900.0,41.4621,41.5615,41.4545,41.5615,12900.0
2015-05-06 15:25:00,54.35,54.4,54.34,54.4,10000.0,41.5539,41.5921,41.5462,41.5921,10000.0
2015-05-06 15:30:00,54.41,54.41,54.31,54.33,14400.0,41.5998,41.5998,41.5233,41.5386,14400.0
2015-05-06 15:35:00,54.32,54.41,54.31,54.4,15900.0,41.531,41.5998,41.5233,41.5921,15900.0
2015-05-06 15:40:00,54.39,54.41,54.35,54.36,22000.0,41.5845,41.5998,41.5539,41.5615,22000.0
2015-05-06 15:45:00,54.35,54.36,54.28,54.29,17600.0,41.5539,41.5615,41.5004,41.508,17600.0
2015-05-06 15:50:00,54.29,54.31,54.26,54.3,30300.0,41.508,41.5233,41.4851,41.5157,30300.0
2015-05-06 15:55:00,54.3,54.36,54.27,54.36,59700.0,41.5157,41.5615,41.4927,41.5615,59700.0
2015-05-07 09:30:00,54.92,55.38,54.92,55.35,55100.0,41.9897,42.3414,41.9897,42.3185,55100.0
2015-05-07 09:35:00,55.38,55.64,55.38,55.5,9900.0,42.3414,42.5402,42.3414,42.4331,9900.0
2015-05-07 09:40:00,55.56,55.75,55.46,55.46,12300.0,42.479,42.6243,42.4026,42.4026,12300.0
2015-05-07 09:45:00,55.47,55.47,55.29,55.46,8100.0,42.4102,42.4102,42.2726,42.4026,8100.0
2015-05-07 09:50:00,55.47,55.51,55.17,55.28,8500.0,42.4102,42.4408,42.1808,42.2649,8500.0
2015-05-07 09:55:00,55.28,55.3,55.17,55.23,3200.0,42.2649,42.2802,42.1808,42.2267,3200.0
2015-05-07 10:00:00,55.23,55.4,55.15,55.4,10700.0,42.2267,42.3567,42.1655,42.3567,10700.0
2015-05-07 10:05:00,55.43,55.6,55.43,55.46,19100.0,42.3796,42.5096,42.3796,42.4026,19100.0
2015-05-07 10:10:00,55.46,55.5,55.37,55.48,9600.0,42.4026,42.4331,42.3337,42.4178,9600.0
2015-05-07 10:15:00,55.51,55.53,55.42,55.44,5600.0,42.4408,42.4561,42.372,42.3873,5600.0
2015-05-07 10:20:00,55.47,55.49,55.41,55.48,3600.0,42.4102,42.4255,42.3643,42.4178,3600.0
2015-05-07 10:25:00,55.5,55.51,55.25,55.3,18700.0,42.4331,42.4408,42.242,42.2802,18700.0
2015-05-07 10:30:00,55.32,55.49,55.31,55.33,8400.0,42.2955,42.4255,42.2879,42.3032,8400.0
2015-05-07 10:35:00,55.33,55.49,55.32,55.49,13200.0,42.3032,42.4255,42.2955,42.4255,13200.0
2015-05-07 10:40:00,55.49,55.51,55.38,55.51,11900.0,42.4255,42.4408,42.3414,42.4408,11900.0
2015-05-07 10:45:00,55.51,55.54,55.41,55.43,16900.0,42.4408,42.4637,42.3643,42.3796,16900.0
2015-05-07 10:50:00,55.41,55.54,55.41,55.54,2500.0,42.3643,42.4637,42.3643,42.4637,2500.0
2015-05-07 10:55:00,55.53,55.55,55.46,55.49,10100.0,42.4561,42.4714,42.4026,42.4255,10100.0
2015-05-07 11:00:00,55.5,55.56,55.48,55.54,13700.0,42.4331,42.479,42.4178,42.4637,13700.0
2015-05-07 11:05:00,55.55,55.55,55.44,55.51,10600.0,42.4714,42.4714,42.3873,42.4408,10600.0
2015-05-07 11:10:00,55.51,55.55,55.51,55.53,6900.0,42.4408,42.4714,42.4408,42.4561,6900.0
2015-05-07 11:15:00,55.53,55.57,55.52,55.55,6100.0,42.4561,42.4867,42.4484,42.4714,6100.0
2015-05-07 11:20:00,55.53,55.62,55.53,55.62,13000.0,42.4561,42.5249,42.4561,42.5249,13000.0
2015-05-07 11:25:00,55.61,55.69,55.58,55.68,10400.0,42.5172,42.5784,42.4943,42.5708,10400.0
2015-05-07 11:30:00,55.67,55.83,55.67,55.8,8900.0,42.5631,42.6854,42.5631,42.6625,8900.0
2015-05-07 11:35:00,55.8,55.82,55.79,55.79,12400.0,42.6625,42.6778,42.6549,42.6549,12400.0
2015-05-07 11:40:00,55.8,55.89,55.79,55.8,7800.0,42.6625,42.7313,42.6549,42.6625,7800.0
2015-05-07 11:45:00,55.8,55.81,55.78,55.81,9400.0,42.6625,42.6701,42.6472,42.6701,9400.0
2015-05-07 11:50:00,55.83,55.86,55.78,55.79,21500.0,42.6854,42.7084,42.6472,42.6549,21500.0
2015-05-07 11:55:00,55.78,55.79,55.7,55.7,13000.0,42.6472,42.6549,42.586,42.586,13000.0
2015-05-07 12:00:00,55.7,55.71,55.58,55.59,28900.0,42.586,42.5937,42.4943,42.5019,28900.0
2015-05-07 12:05:00,55.6,55.66,55.58,55.58,6200.0,42.5096,42.5555,42.4943,42.4943,6200.0
2015-05-07 12:10:00,55.59,55.65,55.58,55.64,3900.0,42.5019,42.5478,42.4943,42.5402,3900.0
2015-05-07 12:15:00,55.65,55.72,55.65,55.72,6800.0,42.5478,42.6013,42.5478,42.6013,6800.0
2015-05-07 12:20:00,55.71,55.75,55.7,55.73,8300.0,42.5937,42.6243,42.586,42.609,8300.0
2015-05-07 12:25:00,55.69,55.7,55.65,55.69,3900.0,42.5784,42.586,42.5478,42.5784,3900.0
2015-05-07 12:30:00,55.71,55.75,55.69,55.69,4000.0,42.5937,42.6243,42.5784,42.5784,4000.0
2015-05-07 12:35:00,55.72,55.73,55.7,55.73,5700.0,42.6013,42.609,42.586,42.609,5700.0
2015-05-07 12:40:00,55.74,55.74,55.62,55.63,7000.0,42.6166,42.6166,42.5249,42.5325,7000.0
2015-05-07 12:45:00,55.64,55.64,55.61,55.63,3200.0,42.5402,42.5402,42.5172,42.5325,3200.0
2015-05-07 12:50:00,55.64,55.68,55.59,55.6,5900.0,42.5402,42.5708,42.5019,42.5096,5900.0
2015-05-07 12:55:00,55.59,55.6,55.56,55.59,5600.0,42.5019,42.5096,42.479,42.5019,5600.0
2015-05-07 13:00:00,55.59,55.6,55.48,55.5,5600.0,42.5019,42.5096,42.4178,42.4331,5600.0
2015-05-07 13:05:00,55.52,55.58,55.52,55.58,4000.0,42.4484,42.4943,42.4484,42.4943,4000.0
2015-05-07 13:10:00,55.59,55.62,55.58,55.59,5600.0,42.5019,42.5249,42.4943,42.5019,5600.0
2015-05-07 13:15:00,55.58,55.59,55.53,55.59,3500.0,42.4943,42.5019,42.4561,42.5019,3500.0
2015-05-07 13:20:00,55.58,55.62,55.57,55.57,3400.0,42.4943,42.5249,42.4867,42.4867,3400.0
2015-05-07 13:25:00,55.57,55.74,55.57,55.74,6700.0,42.4867,42.6166,42.4867,42.6166,6700.0
2015-05-07 13:30:00,55.73,55.75,55.69,55.69,3900.0,42.609,42.6243,42.5784,42.5784,3900.0
2015-05-07 13:35:00,55.69,55.71,55.68,55.71,3700.0,42.5784,42.5937,42.5708,42.5937,3700.0
2015-05-07 13:40:00,55.71,55.72,55.65,55.68,5600.0,42.5937,42.6013,42.5478,42.5708,5600.0
2015-05-07 13:45:00,55.69,55.71,55.63,55.63,5600.0,42.5784,42.5937,42.5325,42.5325,5600.0
2015-05-07 13:50:00,55.65,55.67,55.63,55.66,4100.0,42.5478,42.5631,42.5325,42.5555,4100.0
2015-05-07 13:55:00,55.7,55.71,55.65,55.65,3800.0,42.586,42.5937,42.5478,42.5478,3800.0
2015-05-07 14:00:00,55.66,55.67,55.65,55.65,9200.0,42.5555,42.5631,42.5478,42.5478,9200.0
2015-05-07 14:05:00,55.65,55.67,55.65,55.67,1900.0,42.5478,42.5631,42.5478,42.5631,1900.0
2015-05-07 14:10:00,55.66,55.7,55.66,55.67,24500.0,42.5555,42.586,42.5555,42.5631,24500.0
2015-05-07 14:15:00,55.67,55.69,55.59,55.59,10200.0,42.5631,42.5784,42.5019,42.5019,10200.0
2015-05-07 14:20:00,55.59,55.59,55.52,55.53,6900.0,42.5019,42.5019,42.4484,42.4561,6900.0
2015-05-07 14:25:00,55.51,55.54,55.49,55.49,8300.0,42.4408,42.4637,42.4255,42.4255,8300.0
2015-05-07 14:30:00,55.51,55.53,55.46,55.47,9100.0,42.4408,42.4561,42.4026,42.4102,9100.0
2015-05-07 14:35:00,55.47,55.56,55.46,55.5,13700.0,42.4102,42.479,42.4026,42.4331,13700.0
2015-05-07 14:40:00,55.5,55.52,55.44,55.44,11800.0,42.4331,42.4484,42.3873,42.3873,11800.0
2015-05-07 14:45:00,55.44,55.48,55.44,55.45,7500.0,42.3873,42.4178,42.3873,42.3949,7500.0
2015-05-07 14:50:00,55.45,55.48,55.45,55.46,10800.0,42.3949,42.4178,42.3949,42.4026,10800.0
2015-05-07 14:55:00,55.48,55.48,55.45,55.46,10400.0,42.4178,42.4178,42.3949,42.4026,10400.0
2015-05-07 15:00:00,55.46,55.47,55.45,55.47,10400.0,42.4026,42.4102,42.3949,42.4102,10400.0
2015-05-07 15:05:00,55.46,55.47,55.45,55.45,7900.0,42.4026,42.4102,42.3949,42.3949,7900.0
2015-05-07 15:10:00,55.45,55.46,55.44,55.44,6900.0,42.3949,42.4026,42.3873,42.3873,6900.0
2015-05-07 15:15:00,55.43,55.44,55.31,55.33,17100.0,42.3796,42.3873,42.2879,42.3032,17100.0
2015-05-07 15:20:00,55.33,55.35,55.28,55.35,18700.0,42.3032,42.3185,42.2649,42.3185,18700.0
2015-05-07 15:25:00,55.35,55.39,55.32,55.37,15400.0,42.3185,42.349,42.2955,42.3337,15400.0
2015-05-07 15:30:00,55.38,55.45,55.37,55.45,13100.0,42.3414,42.3949,42.3337,42.3949,13100.0
2015-05-07 15:35:00,55.44,55.45,55.35,55.35,9800.0,42.3873,42.3949,42.3185,42.3185,9800.0
2015-05-07 15:40:00,55.36,55.39,55.33,55.34,23200.0,42.3261,42.349,42.3032,42.3108,23200.0
2015-05-07 15:45:00,55.34,55.35,55.28,55.28,35000.0,42.3108,42.3185,42.2649,42.2649,35000.0
2015-05-07 15:50:00,55.29,55.4,55.28,55.38,32200.0,42.2726,42.3567,42.2649,42.3414,32200.0
2015-05-07 15:55:00,55.38,55.41,55.32,55.35,47200.0,42.3414,42.3643,42.2955,42.3185,47200.0
2015-05-08 09:30:00,55.91,55.96,55.89,55.96,1500.0,42.7466,42.7848,42.7313,42.7848,1500.0
2015-05-08 09:35:00,55.95,56.03,55.95,55.96,25100.0,42.7772,42.8384,42.7772,42.7848,25100.0
2015-05-08 09:40:00,55.94,56.15,55.9,56.15,2600.0,42.7695,42.9301,42.739,42.9301,2600.0
2015-05-08 09:45:00,56.05,56.42,56.05,56.39,15800.0,42.8536,43.1365,42.8536,43.1136,15800.0
2015-05-08 09:50:00,56.4,56.54,56.38,56.43,4100.0,43.1212,43.2283,43.1059,43.1442,4100.0
2015-05-08 09:55:00,56.42,56.43,56.33,56.35,1800.0,43.1365,43.1442,43.0677,43.083,1800.0
2015-05-08 10:00:00,56.35,56.51,56.35,56.36,14000.0,43.083,43.2053,43.083,43.0907,14000.0
2015-05-08 10:05:00,56.35,56.38,56.29,56.31,2800.0,43.083,43.1059,43.0371,43.0524,2800.0
2015-05-08 10:10:00,56.3,56.4,56.26,56.26,7500.0,43.0448,43.1212,43.0142,43.0142,7500.0
2015-05-08 10:15:00,56.24,56.26,56.2,56.22,1600.0,42.9989,43.0142,42.9683,42.9836,1600.0
2015-05-08 10:20:00,56.22,56.25,56.2,56.22,3500.0,42.9836,43.0066,42.9683,42.9836,3500.0
2015-05-08 10:25:00,56.2,56.27,56.16,56.27,3300.0,42.9683,43.0218,42.9377,43.0218,3300.0
2015-05-08 10:30:00,56.22,56.25,56.12,56.12,4800.0,42.9836,43.0066,42.9072,42.9072,4800.0
2015-05-08 10:35:00,56.13,56.14,56.09,56.1,3700.0,42.9148,42.9225,42.8842,42.8919,3700.0
2015-05-08 10:40:00,56.11,56.17,56.1,56.15,3800.0,42.8995,42.9454,42.8919,42.9301,3800.0
2015-05-08 10:45:00,56.15,56.19,56.1,56.14,7000.0,42.9301,42.9607,42.8919,42.9225,7000.0
2015-05-08 10:50:00,56.14,56.19,56.14,56.15,9700.0,42.9225,42.9607,42.9225,42.9301,9700.0
2015-05-08 10:55:00,56.17,56.17,56.15,56.15,13600.0,42.9454,42.9454,42.9301,42.9301,13600.0
2015-05-08 11:00:00,56.16,56.18,56.15,56.15,8100.0,42.9377,42.953,42.9301,42.9301,8100.0
2015-05-08 11:05:00,56.16,56.17,56.15,56.15,1100.0,42.9377,42.9454,42.9301,42.9301,1100.0
2015-05-08 11:10:00,56.14,56.15,56.1,56.11,6400.0,42.9225,42.9301,42.8919,42.8995,6400.0
2015-05-08 11:15:00,56.14,56.15,56.13,56.15,5700.0,42.9225,42.9301,42.9148,42.9301,5700.0
2015-05-08 11:20:00,56.12,56.14,56.09,56.14,1600.0,42.9072,42.9225,42.8842,42.9225,1600.0
2015-05-08 11:25:00,56.15,56.15,56.03,56.09,6600.0,42.9301,42.9301,42.8384,42.8842,6600.0
2015-05-08 11:30:00,56.09,56.11,56.05,56.1,2600.0,42.8842,42.8995,42.8536,42.8919,2600.0
2015-05-08 11:35:00,56.1,56.12,56.07,56.11,4500.0,42.8919,42.9072,42.8689,42.8995,4500.0
2015-05-08 11:40:00,56.1,56.14,56.08,56.08,2400.0,42.8919,42.9225,42.8766,42.8766,2400.0
2015-05-08 11:45:00,56.07,56.07,55.99,56.02,6100.0,42.8689,42.8689,42.8078,42.8307,6100.0
2015-05-08 11:50:00,56.02,56.1,56.02,56.04,1600.0,42.8307,42.8919,42.8307,42.846,1600.0
2015-05-08 11:55:00,56.01,56.01,55.98,55.98,1400.0,42.8231,42.8231,42.8001,42.8001,1400.0
2015-05-08 12:00:00,55.99,56.06,55.99,56.03,2100.0,42.8078,42.8613,42.8078,42.8384,2100.0
2015-05-08 12:05:00,56.01,56.15,56.01,56.11,19800.0,42.8231,42.9301,42.8231,42.8995,19800.0
2015-05-08 12:10:00,56.1,56.16,56.08,56.09,2400.0,42.8919,42.9377,42.8766,42.8842,2400.0
2015-05-08 12:15:00,56.12,56.13,56.09,56.11,800.0,42.9072,42.9148,42.8842,42.8995,800.0
2015-05-08 12:20:00,56.12,56.17,56.12,56.13,1100.0,42.9072,42.9454,42.9072,42.9148,1100.0
2015-05-08 12:25:00,56.06,56.06,56.05,56.05,700.0,42.8613,42.8613,42.8536,42.8536,700.0
2015-05-08 12:30:00,56.04,56.11,56.04,56.06,1200.0,42.846,42.8995,42.846,42.8613,1200.0
2015-05-08 12:35:00,56.03,56.04,55.99,55.99,3000.0,42.8384,42.846,42.8078,42.8078,3000.0
2015-05-08 12:40:00,55.99,56.0,55.99,56.0,600.0,42.8078,42.8154,42.8078,42.8154,600.0
2015-05-08 12:45:00,55.99,56.02,55.98,56.0,2500.0,42.8078,42.8307,42.8001,42.8154,2500.0
2015-05-08 12:50:00,56.0,56.01,55.96,55.96,2400.0,42.8154,42.8231,42.7848,42.7848,2400.0
2015-05-08 12:55:00,55.97,55.99,55.96,55.97,1500.0,42.7925,42.8078,42.7848,42.7925,1500.0
2015-05-08 13:00:00,55.99,55.99,55.99,55.99,200.0,42.8078,42.8078,42.8078,42.8078,200.0
2015-05-08 13:05:00,55.99,56.0,55.95,55.99,3700.0,42.8078,42.8154,42.7772,42.8078,3700.0
2015-05-08 13:10:00,55.99,56.0,55.95,55.99,3000.0,42.8078,42.8154,42.7772,42.8078,3000.0
2015-05-08 13:15:00,55.97,56.0,55.97,56.0,1500.0,42.7925,42.8154,42.7925,42.8154,1500.0
2015-05-08 13:20:00,55.99,56.03,55.98,56.02,4700.0,42.8078,42.8384,42.8001,42.8307,4700.0
2015-05-08 13:25:00,56.03,56.03,55.99,56.01,2500.0,42.8384,42.8384,42.8078,42.8231,2500.0
2015-05-08 13:30:00,56.0,56.01,55.98,55.98,600.0,42.8154,42.8231,42.8001,42.8001,600.0
2015-05-08 13:35:00,55.97,55.97,55.91,55.91,2700.0,42.7925,42.7925,42.7466,42.7466,2700.0
2015-05-08 13:40:00,55.92,55.92,55.86,55.86,2200.0,42.7543,42.7543,42.7084,42.7084,2200.0
2015-05-08 13:45:00,55.83,55.9,55.83,55.88,1000.0,42.6854,42.739,42.6854,42.7237,1000.0
2015-05-08 13:50:00,55.9,55.9,55.87,55.88,1400.0,42.739,42.739,42.716,42.7237,1400.0
2015-05-08 13:55:00,55.89,55.9,55.88,55.88,1600.0,42.7313,42.739,42.7237,42.7237,1600.0
2015-05-08 14:00:00,55.88,55.9,55.85,55.85,2000.0,42.7237,42.739,42.7007,42.7007,2000.0
2015-05-08 14:05:00,55.86,55.87,55.82,55.82,2900.0,42.7084,42.716,42.6778,42.6778,2900.0
2015-05-08 14:10:00,55.84,55.89,55.84,55.87,2500.0,42.6931,42.7313,42.6931,42.716,2500.0
2015-05-08 14:15:00,55.89,55.91,55.87,55.9,1000.0,42.7313,42.7466,42.716,42.739,1000.0
2015-05-08 14:20:00,55.94,55.97,55.92,55.93,2500.0,42.7695,42.7925,42.7543,42.7619,2500.0
2015-05-08 14:25:00,55.91,55.94,55.9,55.9,800.0,42.7466,42.7695,42.739,42.739,800.0
2015-05-08 14:30:00,55.89,55.92,55.89,55.92,600.0,42.7313,42.7543,42.7313,42.7543,600.0
2015-05-08 14:35:00,55.91,55.91,55.89,55.89,700.0,42.7466,42.7466,42.7313,42.7313,700.0
2015-05-08 14:40:00,55.92,55.95,55.87,55.89,5700.0,42.7543,42.7772,42.716,42.7313,5700.0
2015-05-08 14:45:00,55.88,55.89,55.81,55.84,5200.0,42.7237,42.7313,42.6701,42.6931,5200.0
2015-05-08 14:50:00,55.84,55.84,55.74,55.76,3900.0,42.6931,42.6931,42.6166,42.6319,3900.0
2015-05-08 14:55:00,55.76,55.76,55.7,55.71,3900.0,42.6319,42.6319,42.586,42.5937,3900.0
2015-05-08 15:00:00,55.73,55.83,55.73,55.8,4500.0,42.609,42.6854,42.609,42.6625,4500.0
2015-05-08 15:05:00,55.82,55.82,55.76,55.78,5000.0,42.6778,42.6778,42.6319,42.6472,5000.0
2015-05-08 15:10:00,55.78,55.81,55.74,55.8,6000.0,42.6472,42.6701,42.6166,42.6625,6000.0
2015-05-08 15:15:00,55.8,55.83,55.77,55.77,5500.0,42.6625,42.6854,42.6396,42.6396,5500.0
2015-05-08 15:20:00,55.77,55.85,55.77,55.84,7100.0,42.6396,42.7007,42.6396,42.6931,7100.0
2015-05-08 15:25:00,55.81,55.82,55.75,55.75,11200.0,42.6701,42.6778,42.6243,42.6243,11200.0
2015-05-08 15:30:00,55.73,55.78,55.69,55.74,21700.0,42.609,42.6472,42.5784,42.6166,21700.0
2015-05-08 15:35:00,55.73,55.74,55.7,55.7,10100.0,42.609,42.6166,42.586,42.586,10100.0
2015-05-08 15:40:00,55.72,55.76,55.66,55.76,14000.0,42.6013,42.6319,42.5555,42.6319,14000.0
2015-05-08 15:45:00,55.75,55.77,55.66,55.74,18800.0,42.6243,42.6396,42.5555,42.6166,18800.0
2015-05-08 15:50:00,55.75,55.79,55.71,55.74,18600.0,42.6243,42.6549,42.5937,42.6166,18600.0
2015-05-08 15:55:00,55.74,55.75,55.61,55.63,60500.0,42.6166,42.6243,42.5172,42.5325,60500.0
2015-05-11 09:30:00,55.54,55.76,55.44,55.69,18800.0,42.4637,42.6319,42.3873,42.5784,18800.0
2015-05-11 09:35:00,55.85,56.02,55.85,55.96,53700.0,42.7007,42.8307,42.7007,42.7848,53700.0
2015-05-11 09:40:00,55.93,56.05,55.93,56.04,5100.0,42.7619,42.8536,42.7619,42.846,5100.0
2015-05-11 09:45:00,56.07,56.21,56.04,56.2,5000.0,42.8689,42.976,42.846,42.9683,5000.0
2015-05-11 09:50:00,56.16,56.16,56.05,56.09,7900.0,42.9377,42.9377,42.8536,42.8842,7900.0
2015-05-11 09:55:00,56.15,56.16,56.03,56.12,2700.0,42.9301,42.9377,42.8384,42.9072,2700.0
2015-05-11 10:00:00,56.1,56.21,56.08,56.08,20800.0,42.8919,42.976,42.8766,42.8766,20800.0
2015-05-11 10:05:00,56.09,56.16,56.09,56.1,4800.0,42.8842,42.9377,42.8842,42.8919,4800.0
2015-05-11 10:10:00,56.14,56.16,56.13,56.16,600.0,42.9225,42.9377,42.9148,42.9377,600.0
2015-05-11 10:15:00,56.16,56.2,56.13,56.13,2100.0,42.9377,42.9683,42.9148,42.9148,2100.0
2015-05-11 10:20:00,56.09,56.22,56.09,56.09,11100.0,42.8842,42.9836,42.8842,42.8842,11100.0
2015-05-11 10:25:00,56.09,56.13,56.05,56.05,5700.0,42.8842,42.9148,42.8536,42.8536,5700.0
2015-05-11 10:30:00,56.06,56.06,55.95,56.05,5600.0,42.8613,42.8613,42.7772,42.8536,5600.0
2015-05-11 10:35:00,56.04,56.05,55.97,56.05,2400.0,42.846,42.8536,42.7925,42.8536,2400.0
2015-05-11 10:40:00,56.0,56.12,55.99,56.12,3000.0,42.8154,42.9072,42.8078,42.9072,3000.0
2015-05-11 10:45:00,56.09,56.15,56.08,56.15,1400.0,42.8842,42.9301,42.8766,42.9301,1400.0
2015-05-11 10:50:00,56.13,56.17,56.09,56.14,11200.0,42.9148,42.9454,42.8842,42.9225,11200.0
2015-05-11 10:55:00,56.13,56.2,56.13,56.2,2800.0,42.9148,42.9683,42.9148,42.9683,2800.0
2015-05-11 11:00:00,56.17,56.17,56.13,56.14,1900.0,42.9454,42.9454,42.9148,42.9225,1900.0
2015-05-11 11:05:00,56.12,56.2,56.11,56.2,3500.0,42.9072,42.9683,42.8995,42.9683,3500.0
2015-05-11 11:10:00,56.22,56.32,56.22,56.29,6200.0,42.9836,43.0601,42.9836,43.0371,6200.0
2015-05-11 11:15:00,56.26,56.27,56.24,56.25,1200.0,43.0142,43.0218,42.9989,43.0066,1200.0
2015-05-11 11:20:00,56.25,56.3,56.2,56.27,3600.0,43.0066,43.0448,42.9683,43.0218,3600.0
2015-05-11 11:25:00,56.29,56.29,56.22,56.23,3100.0,43.0371,43.0371,42.9836,42.9913,3100.0
2015-05-11 11:30:00,56.24,56.25,56.2,56.2,3800.0,42.9989,43.0066,42.9683,42.9683,3800.0
2015-05-11 11:35:00,56.22,56.23,56.2,56.22,5100.0,42.9836,42.9913,42.9683,42.9836,5100.0
2015-05-11 11:40:00,56.22,56.24,56.2,56.2,3900.0,42.9836,42.9989,42.9683,42.9683,3900.0
2015-05-11 11:45:00,56.23,56.23,56.15,56.16,7300.0,42.9913,42.9913,42.9301,42.9377,7300.0
2015-05-11 11:50:00,56.17,56.25,56.17,56.21,5900.0,42.9454,43.0066,42.9454,42.976,5900.0
2015-05-11 11:55:00,56.2,56.2,56.15,56.15,2700.0,42.9683,42.9683,42.9301,42.9301,2700.0
2015-05-11 12:00:00,56.16,56.16,56.09,56.09,5900.0,42.9377,42.9377,42.8842,42.8842,5900.0
2015-05-11 12:05:00,56.11,56.11,56.06,56.08,2800.0,42.8995,42.8995,42.8613,42.8766,2800.0
2015-05-11 12:10:00,56.08,56.08,56.02,56.02,4900.0,42.8766,42.8766,42.8307,42.8307,4900.0
2015-05-11 12:15:00,56.02,56.04,56.0,56.0,1600.0,42.8307,42.846,42.8154,42.8154,1600.0
2015-05-11 12:20:00,56.0,56.07,56.0,56.03,1300.0,42.8154,42.8689,42.8154,42.8384,1300.0
2015-05-11 12:25:00,56.05,56.07,56.03,56.03,3100.0,42.8536,42.8689,42.8384,42.8384,3100.0
2015-05-11 12:30:00,56.05,56.05,56.04,56.04,2700.0,42.8536,42.8536,42.846,42.846,2700.0
2015-05-11 12:35:00,56.05,56.05,56.03,56.04,5400.0,42.8536,42.8536,42.8384,42.846,5400.0
2015-05-11 12:40:00,56.05,56.08,56.04,56.07,2300.0,42.8536,42.8766,42.846,42.8689,2300.0
2015-05-11 12:45:00,56.06,56.07,56.05,56.07,1500.0,42.8613,42.8689,42.8536,42.8689,1500.0
2015-05-11 12:50:00,56.07,56.07,56.03,56.04,7700.0,42.8689,42.8689,42.8384,42.846,7700.0
2015-05-11 12:55:00,56.02,56.02,56.01,56.02,1000.0,42.8307,42.8307,42.8231,42.8307,1000.0
2015-05-11 13:00:00,56.03,56.03,56.0,56.03,5300.0,42.8384,42.8384,42.8154,42.8384,5300.0
2015-05-11 13:05:00,56.03,56.03,56.0,56.01,1900.0,42.8384,42.8384,42.8154,42.8231,1900.0
2015-05-11 13:10:00,56.0,56.05,56.0,56.05,4900.0,42.8154,42.8536,42.8154,42.8536,4900.0
2015-05-11 13:15:00,56.06,56.13,56.06,56.13,1900.0,42.8613,42.9148,42.8613,42.9148,1900.0
2015-05-11 13:20:00,56.11,56.17,56.11,56.17,2000.0,42.8995,42.9454,42.8995,42.9454,2000.0
2015-05-11 13:25:00,56.15,56.21,56.15,56.18,3200.0,42.9301,42.976,42.9301,42.953,3200.0
2015-05-11 13:30:00,56.18,56.2,56.18,56.2,1900.0,42.953,42.9683,42.953,42.9683,1900.0
2015-05-11 13:35:00,56.2,56.22,56.19,56.2,2500.0,42.9683,42.9836,42.9607,42.9683,2500.0
2015-05-11 13:40:00,56.2,56.2,56.18,56.19,3800.0,42.9683,42.9683,42.953,42.9607,3800.0
2015-05-11 13:45:00,56.2,56.2,56.18,56.18,4100.0,42.9683,42.9683,42.953,42.953,4100.0
2015-05-11 13:50:00,56.19,56.23,56.19,56.23,3100.0,42.9607,42.9913,42.9607,42.9913,3100.0
2015-05-11 13:55:00,56.22,56.24,56.21,56.21,3000.0,42.9836,42.9989,42.976,42.976,3000.0
2015-05-11 14:00:00,56.21,56.26,56.2,56.23,12600.0,42.976,43.0142,42.9683,42.9913,12600.0
2015-05-11 14:05:00,56.22,56.24,56.17,56.17,2900.0,42.9836,42.9989,42.9454,42.9454,2900.0
2015-05-11 14:10:00,56.17,56.19,56.15,56.19,3900.0,42.9454,42.9607,42.9301,42.9607,3900.0
2015-05-11 14:15:00,56.17,56.17,56.15,56.15,2800.0,42.9454,42.9454,42.9301,42.9301,2800.0
2015-05-11 14:20:00,56.15,56.15,56.14,56.14,900.0,42.9301,42.9301,42.9225,42.9225,900.0
2015-05-11 14:25:00,56.14,56.18,56.14,56.18,1600.0,42.9225,42.953,42.9225,42.953,1600.0
2015-05-11 14:30:00,56.18,56.18,56.16,56.18,4100.0,42.953,42.953,42.9377,42.953,4100.0
2015-05-11 14:35:00,56.17,56.19,56.15,56.19,3800.0,42.9454,42.9607,42.9301,42.9607,3800.0
2015-05-11 14:40:00,56.2,56.25,56.19,56.25,5300.0,42.9683,43.0066,42.9607,43.0066,5300.0
2015-05-11 14:45:00,56.26,56.27,56.23,56.24,3200.0,43.0142,43.0218,42.9913,42.9989,3200.0
2015-05-11 14:50:00,56.23,56.23,56.17,56.17,4000.0,42.9913,42.9913,42.9454,42.9454,4000.0
2015-05-11 14:55:00,56.16,56.16,56.13,56.14,4500.0,42.9377,42.9377,42.9148,42.9225,4500.0
2015-05-11 15:00:00,56.13,56.14,56.05,56.06,7700.0,42.9148,42.9225,42.8536,42.8613,7700.0
2015-05-11 15:05:00,56.06,56.11,56.05,56.11,5600.0,42.8613,42.8995,42.8536,42.8995,5600.0
2015-05-11 15:10:00,56.12,56.21,56.1,56.2,6400.0,42.9072,42.976,42.8919,42.9683,6400.0
2015-05-11 15:15:00,56.23,56.23,56.18,56.19,4000.0,42.9913,42.9913,42.953,42.9607,4000.0
2015-05-11 15:20:00,56.21,56.25,56.2,56.25,8100.0,42.976,43.0066,42.9683,43.0066,8100.0
2015-05-11 15:25:00,56.24,56.25,56.16,56.17,7900.0,42.9989,43.0066,42.9377,42.9454,7900.0
2015-05-11 15:30:00,56.15,56.16,56.1,56.11,9300.0,42.9301,42.9377,42.8919,42.8995,9300.0
2015-05-11 15:35:00,56.11,56.13,56.11,56.13,7300.0,42.8995,42.9148,42.8995,42.9148,7300.0
2015-05-11 15:40:00,56.15,56.15,56.1,56.12,11800.0,42.9301,42.9301,42.8919,42.9072,11800.0
2015-05-11 15:45:00,56.12,56.13,56.08,56.08,9100.0,42.9072,42.9148,42.8766,42.8766,9100.0
2015-05-11 15:50:00,56.09,56.11,56.07,56.07,23300.0,42.8842,42.8995,42.8689,42.8689,23300.0
2015-05-11 15:55:00,56.07,56.07,55.98,55.99,60800.0,42.8689,42.8689,42.8001,42.8078,60800.0
2015-05-12 09:30:00,55.54,55.54,55.15,55.25,9500.0,42.4637,42.4637,42.1655,42.242,9500.0
2015-05-12 09:35:00,55.2,55.2,54.89,55.09,4900.0,42.2038,42.2038,41.9668,42.1197,4900.0
2015-05-12 09:40:00,55.13,55.23,54.79,54.85,4900.0,42.1502,42.2267,41.8903,41.9362,4900.0
2015-05-12 09:45:00,54.77,55.22,54.66,55.15,10700.0,41.875,42.2191,41.7909,42.1655,10700.0
2015-05-12 09:50:00,55.14,55.4,55.12,55.32,2200.0,42.1579,42.3567,42.1426,42.2955,2200.0
2015-05-12 09:55:00,55.27,55.35,55.24,55.3,8100.0,42.2573,42.3185,42.2343,42.2802,8100.0
2015-05-12 10:00:00,55.26,55.36,55.26,55.33,1600.0,42.2496,42.3261,42.2496,42.3032,1600.0
2015-05-12 10:05:00,55.33,55.48,55.29,55.48,16000.0,42.3032,42.4178,42.2726,42.4178,16000.0
2015-05-12 10:10:00,55.47,55.49,55.35,55.38,11700.0,42.4102,42.4255,42.3185,42.3414,11700.0
2015-05-12 10:15:00,55.38,55.44,55.3,55.3,2900.0,42.3414,42.3873,42.2802,42.2802,2900.0
2015-05-12 10:20:00,55.33,55.37,55.28,55.37,1600.0,42.3032,42.3337,42.2649,42.3337,1600.0
2015-05-12 10:25:00,55.4,55.4,55.31,55.33,3600.0,42.3567,42.3567,42.2879,42.3032,3600.0
2015-05-12 10:30:00,55.36,55.4,55.36,55.39,2400.0,42.3261,42.3567,42.3261,42.349,2400.0
2015-05-12 10:35:00,55.4,55.59,55.39,55.59,5500.0,42.3567,42.5019,42.349,42.5019,5500.0
2015-05-12 10:40:00,55.59,55.68,55.59,55.65,2100.0,42.5019,42.5708,42.5019,42.5478,2100.0
2015-05-12 10:45:00,55.67,55.75,55.67,55.7,4000.0,42.5631,42.6243,42.5631,42.586,4000.0
2015-05-12 10:50:00,55.72,55.72,55.61,55.61,3300.0,42.6013,42.6013,42.5172,42.5172,3300.0
2015-05-12 10:55:00,55.62,55.62,55.61,55.61,1000.0,42.5249,42.5249,42.5172,42.5172,1000.0
2015-05-12 11:00:00,55.6,55.67,55.6,55.67,3900.0,42.5096,42.5631,42.5096,42.5631,3900.0
2015-05-12 11:05:00,55.7,55.75,55.58,55.58,3600.0,42.586,42.6243,42.4943,42.4943,3600.0
2015-05-12 11:10:00,55.59,55.59,55.5,55.5,3000.0,42.5019,42.5019,42.4331,42.4331,3000.0
2015-05-12 11:15:00,55.51,55.54,55.47,55.47,2800.0,42.4408,42.4637,42.4102,42.4102,2800.0
2015-05-12 11:20:00,55.48,55.52,55.47,55.51,3000.0,42.4178,42.4484,42.4102,42.4408,3000.0
2015-05-12 11:25:00,55.52,55.57,55.47,55.47,3700.0,42.4484,42.4867,42.4102,42.4102,3700.0
2015-05-12 11:30:00,55.48,55.55,55.48,55.53,2900.0,42.4178,42.4714,42.4178,42.4561,2900.0
2015-05-12 11:35:00,55.53,55.55,55.51,55.51,1800.0,42.4561,42.4714,42.4408,42.4408,1800.0
2015-05-12 11:40:00,55.5,55.5,55.46,55.47,2000.0,42.4331,42.4331,42.4026,42.4102,2000.0
2015-05-12 11:45:00,55.49,55.63,55.49,55.63,1300.0,42.4255,42.5325,42.4255,42.5325,1300.0
2015-05-12 11:50:00,55.65,55.67,55.59,55.66,2300.0,42.5478,42.5631,42.5019,42.5555,2300.0
2015-05-12 11:55:00,55.68,55.68,55.61,55.61,1800.0,42.5708,42.5708,42.5172,42.5172,1800.0
2015-05-12 12:00:00,55.6,55.61,55.58,55.58,1800.0,42.5096,42.5172,42.4943,42.4943,1800.0
2015-05-12 12:05:00,55.59,55.63,55.57,55.57,2000.0,42.5019,42.5325,42.4867,42.4867,2000.0
2015-05-12 12:10:00,55.57,55.61,55.55,55.61,1700.0,42.4867,42.5172,42.4714,42.5172,1700.0
2015-05-12 12:15:00,55.63,55.63,55.54,55.57,1800.0,42.5325,42.5325,42.4637,42.4867,1800.0
2015-05-12 12:20:00,55.56,55.64,55.55,55.63,2400.0,42.479,42.5402,42.4714,42.5325,2400.0
2015-05-12 12:25:00,55.64,55.64,55.54,55.62,1900.0,42.5402,42.5402,42.4637,42.5249,1900.0
2015-05-12 12:30:00,55.62,55.63,55.58,55.62,2000.0,42.5249,42.5325,42.4943,42.5249,2000.0
2015-05-12 12:35:00,55.63,55.75,55.63,55.75,1600.0,42.5325,42.6243,42.5325,42.6243,1600.0
2015-05-12 12:40:00,55.76,55.79,55.73,55.75,3700.0,42.6319,42.6549,42.609,42.6243,3700.0
2015-05-12 12:45:00,55.79,55.79,55.72,55.72,3500.0,42.6549,42.6549,42.6013,42.6013,3500.0
2015-05-12 12:50:00,55.72,55.76,55.68,55.68,3100.0,42.6013,42.6319,42.5708,42.5708,3100.0
2015-05-12 12:55:00,55.64,55.67,55.62,55.67,800.0,42.5402,42.5631,42.5249,42.5631,800.0
2015-05-12 13:00:00,55.69,55.69,55.55,55.57,6700.0,42.5784,42.5784,42.4714,42.4867,6700.0
2015-05-12 13:05:00,55.55,55.6,55.5,55.6,2200.0,42.4714,42.5096,42.4331,42.5096,2200.0
2015-05-12 13:10:00,55.64,55.73,55.64,55.71,5300.0,42.5402,42.609,42.5402,42.5937,5300.0
2015-05-12 13:15:00,55.74,55.75,55.69,55.7,2700.0,42.6166,42.6243,42.5784,42.586,2700.0
2015-05-12 13:20:00,55.7,55.76,55.7,55.74,1900.0,42.586,42.6319,42.586,42.6166,1900.0
2015-05-12 13:25:00,55.74,55.74,55.71,55.71,700.0,42.6166,42.6166,42.5937,42.5937,700.0
2015-05-12 13:30:00,55.7,55.72,55.67,55.69,2700.0,42.586,42.6013,42.5631,42.5784,2700.0
2015-05-12 13:35:00,55.65,55.73,55.65,55.72,4000.0,42.5478,42.609,42.5478,42.6013,4000.0
2015-05-12 13:40:00,55.74,55.75,55.68,55.68,3000.0,42.6166,42.6243,42.5708,42.5708,3000.0
2015-05-12 13:45:00,55.7,55.72,55.65,55.68,1800.0,42.586,42.6013,42.5478,42.5708,1800.0
2015-05-12 13:50:00,55.74,55.74,55.66,55.67,3500.0,42.6166,42.6166,42.5555,42.5631,3500.0
2015-05-12 13:55:00,55.68,55.68,55.67,55.67,600.0,42.5708,42.5708,42.5631,42.5631,600.0
2015-05-12 14:00:00,55.72,55.78,55.72,55.74,3000.0,42.6013,42.6472,42.6013,42.6166,3000.0
2015-05-12 14:05:00,55.72,55.74,55.69,55.69,1300.0,42.6013,42.6166,42.5784,42.5784,1300.0
2015-05-12 14:10:00,55.72,55.74,55.7,55.71,2900.0,42.6013,42.6166,42.586,42.5937,2900.0
2015-05-12 14:15:00,55.71,55.78,55.71,55.77,4100.0,42.5937,42.6472,42.5937,42.6396,4100.0
2015-05-12 14:20:00,55.79,55.83,55.77,55.77,3400.0,42.6549,42.6854,42.6396,42.6396,3400.0
2015-05-12 14:25:00,55.79,55.85,55.74,55.75,15800.0,42.6549,42.7007,42.6166,42.6243,15800.0
2015-05-12 14:30:00,55.73,55.8,55.73,55.73,1700.0,42.609,42.6625,42.609,42.609,1700.0
2015-05-12 14:35:00,55.74,55.82,55.74,55.8,1700.0,42.6166,42.6778,42.6166,42.6625,1700.0
2015-05-12 14:40:00,55.8,55.81,55.69,55.72,4300.0,42.6625,42.6701,42.5784,42.6013,4300.0
2015-05-12 14:45:00,55.71,55.73,55.68,55.69,2800.0,42.5937,42.609,42.5708,42.5784,2800.0
2015-05-12 14:50:00,55.68,55.69,55.64,55.66,5800.0,42.5708,42.5784,42.5402,42.5555,5800.0
2015-05-12 14:55:00,55.67,55.69,55.64,55.65,6100.0,42.5631,42.5784,42.5402,42.5478,6100.0
2015-05-12 15:00:00,55.66,55.68,55.57,55.57,3900.0,42.5555,42.5708,42.4867,42.4867,3900.0
2015-05-12 15:05:00,55.58,55.63,55.57,55.62,3600.0,42.4943,42.5325,42.4867,42.5249,3600.0
2015-05-12 15:10:00,55.62,55.62,55.53,55.55,4400.0,42.5249,42.5249,42.4561,42.4714,4400.0
2015-05-12 15:15:00,55.54,55.54,55.47,55.52,5600.0,42.4637,42.4637,42.4102,42.4484,5600.0
2015-05-12 15:20:00,55.53,55.56,55.51,55.56,6100.0,42.4561,42.479,42.4408,42.479,6100.0
2015-05-12 15:25:00,55.58,55.59,55.5,55.54,6200.0,42.4943,42.5019,42.4331,42.4637,6200.0
2015-05-12 15:30:00,55.52,55.55,55.49,55.54,8500.0,42.4484,42.4714,42.4255,42.4637,8500.0
2015-05-12 15:35:00,55.53,55.58,55.52,55.57,7200.0,42.4561,42.4943,42.4484,42.4867,7200.0
2015-05-12 15:40:00,55.56,55.57,55.5,55.51,11300.0,42.479,42.4867,42.4331,42.4408,11300.0
2015-05-12 15:45:00,55.52,55.57,55.51,55.56,19100.0,42.4484,42.4867,42.4408,42.479,19100.0
2015-05-12 15:50:00,55.58,55.65,55.54,55.65,30300.0,42.4943,42.5478,42.4637,42.5478,30300.0
2015-05-12 15:55:00,55.64,55.65,55.57,55.6,44100.0,42.5402,42.5478,42.4867,42.5096,44100.0
2015-05-13 09:30:00,56.2,56.94,55.82,56.82,49200.0,42.9683,43.5341,42.6778,43.4424,49200.0
2015-05-13 09:35:00,56.94,56.94,56.4,56.5,23000.0,43.5341,43.5341,43.1212,43.1977,23000.0
2015-05-13 09:40:00,56.5,56.5,56.27,56.3,36400.0,43.1977,43.1977,43.0218,43.0448,36400.0
2015-05-13 09:45:00,56.36,56.37,56.2,56.2,4900.0,43.0907,43.0983,42.9683,42.9683,4900.0
2015-05-13 09:50:00,56.23,56.23,56.0,56.0,4200.0,42.9913,42.9913,42.8154,42.8154,4200.0
2015-05-13 09:55:00,55.98,56.01,55.87,55.87,7300.0,42.8001,42.8231,42.716,42.716,7300.0
2015-05-13 10:00:00,55.83,55.91,55.76,55.91,6200.0,42.6854,42.7466,42.6319,42.7466,6200.0
2015-05-13 10:05:00,55.88,55.88,55.56,55.68,13700.0,42.7237,42.7237,42.479,42.5708,13700.0
2015-05-13 10:10:00,55.69,55.72,55.6,55.6,40000.0,42.5784,42.6013,42.5096,42.5096,40000.0
2015-05-13 10:15:00,55.59,55.69,55.58,55.62,4300.0,42.5019,42.5784,42.4943,42.5249,4300.0
2015-05-13 10:20:00,55.57,55.68,55.52,55.68,7200.0,42.4867,42.5708,42.4484,42.5708,7200.0
2015-05-13 10:25:00,55.67,55.81,55.63,55.8,5400.0,42.5631,42.6701,42.5325,42.6625,5400.0
2015-05-13 10:30:00,55.78,55.91,55.67,55.81,8800.0,42.6472,42.7466,42.5631,42.6701,8800.0
2015-05-13 10:35:00,55.82,55.88,55.74,55.76,13500.0,42.6778,42.7237,42.6166,42.6319,13500.0
2015-05-13 10:40:00,55.77,55.83,55.77,55.78,5400.0,42.6396,42.6854,42.6396,42.6472,5400.0
2015-05-13 10:45:00,55.75,55.82,55.64,55.79,11000.0,42.6243,42.6778,42.5402,42.6549,11000.0
2015-05-13 10:50:00,55.79,55.82,55.72,55.77,10700.0,42.6549,42.6778,42.6013,42.6396,10700.0
2015-05-13 10:55:00,55.77,55.86,55.77,55.8,9800.0,42.6396,42.7084,42.6396,42.6625,9800.0
2015-05-13 11:00:00,55.8,55.84,55.8,55.8,21800.0,42.6625,42.6931,42.6625,42.6625,21800.0
2015-05-13 11:05:00,55.81,55.88,55.8,55.83,30900.0,42.6701,42.7237,42.6625,42.6854,30900.0
2015-05-13 11:10:00,55.85,55.89,55.8,55.81,8600.0,42.7007,42.7313,42.6625,42.6701,8600.0
2015-05-13 11:15:00,55.81,55.86,55.81,55.84,7500.0,42.6701,42.7084,42.6701,42.6931,7500.0
2015-05-13 11:20:00,55.83,55.86,55.79,55.83,14100.0,42.6854,42.7084,42.6549,42.6854,14100.0
2015-05-13 11:25:00,55.83,55.84,55.63,55.63,59700.0,42.6854,42.6931,42.5325,42.5325,59700.0
2015-05-13 11:30:00,55.63,55.74,55.57,55.73,6300.0,42.5325,42.6166,42.4867,42.609,6300.0
2015-05-13 11:35:00,55.76,55.8,55.76,55.8,3700.0,42.6319,42.6625,42.6319,42.6625,3700.0
2015-05-13 11:40:00,55.83,56.0,55.83,56.0,3400.0,42.6854,42.8154,42.6854,42.8154,3400.0
2015-05-13 11:45:00,55.96,55.98,55.92,55.96,2900.0,42.7848,42.8001,42.7543,42.7848,2900.0
2015-05-13 11:50:00,55.95,55.95,55.85,55.86,1700.0,42.7772,42.7772,42.7007,42.7084,1700.0
2015-05-13 11:55:00,55.87,55.91,55.87,55.88,3800.0,42.716,42.7466,42.716,42.7237,3800.0
2015-05-13 12:00:00,55.89,55.97,55.88,55.96,2200.0,42.7313,42.7925,42.7237,42.7848,2200.0
2015-05-13 12:05:00,55.94,55.94,55.93,55.93,1300.0,42.7695,42.7695,42.7619,42.7619,1300.0
2015-05-13 12:10:00,55.92,55.92,55.89,55.89,2200.0,42.7543,42.7543,42.7313,42.7313,2200.0
2015-05-13 12:15:00,55.9,55.98,55.89,55.98,2700.0,42.739,42.8001,42.7313,42.8001,2700.0
2015-05-13 12:20:00,55.96,55.97,55.88,55.92,20300.0,42.7848,42.7925,42.7237,42.7543,20300.0
2015-05-13 12:25:00,55.91,55.95,55.88,55.93,11600.0,42.7466,42.7772,42.7237,42.7619,11600.0
2015-05-13 12:30:00,55.95,55.97,55.94,55.96,3600.0,42.7772,42.7925,42.7695,42.7848,3600.0
2015-05-13 12:35:00,55.96,56.04,55.96,56.03,4200.0,42.7848,42.846,42.7848,42.8384,4200.0
2015-05-13 12:40:00,56.04,56.04,56.01,56.02,3400.0,42.846,42.846,42.8231,42.8307,3400.0
2015-05-13 12:45:00,56.0,56.01,56.0,56.01,1600.0,42.8154,42.8231,42.8154,42.8231,1600.0
2015-05-13 12:50:00,56.0,56.0,55.97,55.97,1800.0,42.8154,42.8154,42.7925,42.7925,1800.0
2015-05-13 12:55:00,55.97,55.97,55.92,55.93,1900.0,42.7925,42.7925,42.7543,42.7619,1900.0
2015-05-13 13:00:00,55.94,56.09,55.91,56.09,15100.0,42.7695,42.8842,42.7466,42.8842,15100.0
2015-05-13 13:05:00,56.08,56.09,56.04,56.05,3400.0,42.8766,42.8842,42.846,42.8536,3400.0
2015-05-13 13:10:00,56.05,56.07,56.05,56.06,3800.0,42.8536,42.8689,42.8536,42.8613,3800.0
2015-05-13 13:15:00,56.06,56.08,56.05,56.05,2800.0,42.8613,42.8766,42.8536,42.8536,2800.0
2015-05-13 13:20:00,56.04,56.04,55.97,55.98,3200.0,42.846,42.846,42.7925,42.8001,3200.0
2015-05-13 13:25:00,55.98,56.02,55.98,56.01,2200.0,42.8001,42.8307,42.8001,42.8231,2200.0
2015-05-13 13:30:00,56.02,56.07,56.01,56.07,3400.0,42.8307,42.8689,42.8231,42.8689,3400.0
2015-05-13 13:35:00,56.07,56.07,56.02,56.02,3600.0,42.8689,42.8689,42.8307,42.8307,3600.0
2015-05-13 13:40:00,56.03,56.07,56.01,56.05,3600.0,42.8384,42.8689,42.8231,42.8536,3600.0
2015-05-13 13:45:00,56.05,56.06,56.04,56.04,3000.0,42.8536,42.8613,42.846,42.846,3000.0
2015-05-13 13:50:00,56.04,56.04,56.0,56.01,3500.0,42.846,42.846,42.8154,42.8231,3500.0
2015-05-13 13:55:00,56.01,56.03,56.0,56.01,2800.0,42.8231,42.8384,42.8154,42.8231,2800.0
2015-05-13 14:00:00,56.01,56.01,55.97,55.98,2300.0,42.8231,42.8231,42.7925,42.8001,2300.0
2015-05-13 14:05:00,55.96,55.97,55.92,55.94,5800.0,42.7848,42.7925,42.7543,42.7695,5800.0
2015-05-13 14:10:00,55.96,55.96,55.93,55.96,2600.0,42.7848,42.7848,42.7619,42.7848,2600.0
2015-05-13 14:15:00,55.94,55.97,55.9,55.96,7200.0,42.7695,42.7925,42.739,42.7848,7200.0
2015-05-13 14:20:00,55.97,55.99,55.96,55.97,2800.0,42.7925,42.8078,42.7848,42.7925,2800.0
2015-05-13 14:25:00,55.96,56.04,55.95,56.04,5600.0,42.7848,42.846,42.7772,42.846,5600.0
2015-05-13 14:30:00,56.02,56.03,55.99,55.99,7000.0,42.8307,42.8384,42.8078,42.8078,7000.0
2015-05-13 14:35:00,55.98,56.02,55.98,56.01,3700.0,42.8001,42.8307,42.8001,42.8231,3700.0
2015-05-13 14:40:00,56.0,56.03,55.98,55.98,8000.0,42.8154,42.8384,42.8001,42.8001,8000.0
2015-05-13 14:45:00,55.98,56.01,55.97,56.01,4400.0,42.8001,42.8231,42.7925,42.8231,4400.0
2015-05-13 14:50:00,56.01,56.02,55.92,55.94,5500.0,42.8231,42.8307,42.7543,42.7695,5500.0
2015-05-13 14:55:00,55.96,55.96,55.92,55.94,5400.0,42.7848,42.7848,42.7543,42.7695,5400.0
2015-05-13 15:00:00,55.94,56.02,55.94,56.01,5900.0,42.7695,42.8307,42.7695,42.8231,5900.0
2015-05-13 15:05:00,56.0,56.01,55.95,55.95,6100.0,42.8154,42.8231,42.7772,42.7772,6100.0
2015-05-13 15:10:00,55.96,55.96,55.88,55.88,4700.0,42.7848,42.7848,42.7237,42.7237,4700.0
2015-05-13 15:15:00,55.87,55.95,55.86,55.94,15500.0,42.716,42.7772,42.7084,42.7695,15500.0
2015-05-13 15:20:00,55.92,55.97,55.9,55.97,12400.0,42.7543,42.7925,42.739,42.7925,12400.0
2015-05-13 15:25:00,55.96,55.96,55.9,55.91,6900.0,42.7848,42.7848,42.739,42.7466,6900.0
2015-05-13 15:30:00,55.9,55.93,55.9,55.93,15400.0,42.739,42.7619,42.739,42.7619,15400.0
2015-05-13 15:35:00,55.92,55.95,55.9,55.91,11000.0,42.7543,42.7772,42.739,42.7466,11000.0
2015-05-13 15:40:00,55.93,56.03,55.92,55.98,18000.0,42.7619,42.8384,42.7543,42.8001,18000.0
2015-05-13 15:45:00,55.99,56.04,55.99,56.03,29300.0,42.8078,42.846,42.8078,42.8384,29300.0
2015-05-13 15:50:00,56.02,56.03,55.95,56.03,23500.0,42.8307,42.8384,42.7772,42.8384,23500.0
2015-05-13 15:55:00,56.04,56.04,55.9,55.94,54900.0,42.846,42.846,42.739,42.7695,54900.0
2015-05-14 09:30:00,55.94,56.03,55.55,55.55,14500.0,42.7695,42.8384,42.4714,42.4714,14500.0
2015-05-14 09:35:00,55.42,55.59,55.4,55.41,26400.0,42.372,42.5019,42.3567,42.3643,26400.0
2015-05-14 09:40:00,55.45,55.68,55.44,55.67,14400.0,42.3949,42.5708,42.3873,42.5631,14400.0
2015-05-14 09:45:00,55.67,55.75,55.58,55.69,12700.0,42.5631,42.6243,42.4943,42.5784,12700.0
2015-05-14 09:50:00,55.69,55.75,55.62,55.71,11200.0,42.5784,42.6243,42.5249,42.5937,11200.0
2015-05-14 09:55:00,55.74,55.76,55.58,55.6,11600.0,42.6166,42.6319,42.4943,42.5096,11600.0
2015-05-14 10:00:00,55.5,55.5,55.37,55.47,12600.0,42.4331,42.4331,42.3337,42.4102,12600.0
2015-05-14 10:05:00,55.48,55.69,55.43,55.62,6900.0,42.4178,42.5784,42.3796,42.5249,6900.0
2015-05-14 10:10:00,55.64,55.64,55.4,55.49,21500.0,42.5402,42.5402,42.3567,42.4255,21500.0
2015-05-14 10:15:00,55.49,55.56,55.47,55.52,5600.0,42.4255,42.479,42.4102,42.4484,5600.0
2015-05-14 10:20:00,55.57,55.62,55.53,55.53,1800.0,42.4867,42.5249,42.4561,42.4561,1800.0
2015-05-14 10:25:00,55.52,55.52,55.41,55.45,11900.0,42.4484,42.4484,42.3643,42.3949,11900.0
2015-05-14 10:30:00,55.45,55.49,55.38,55.48,7200.0,42.3949,42.4255,42.3414,42.4178,7200.0
2015-05-14 10:35:00,55.47,55.47,55.41,55.42,2500.0,42.4102,42.4102,42.3643,42.372,2500.0
2015-05-14 10:40:00,55.42,55.49,55.36,55.44,9700.0,42.372,42.4255,42.3261,42.3873,9700.0
2015-05-14 10:45:00,55.41,55.42,55.27,55.36,12500.0,42.3643,42.372,42.2573,42.3261,12500.0
2015-05-14 10:50:00,55.38,55.4,55.33,55.35,10200.0,42.3414,42.3567,42.3032,42.3185,10200.0
2015-05-14 10:55:00,55.37,55.4,55.37,55.4,2000.0,42.3337,42.3567,42.3337,42.3567,2000.0
2015-05-14 11:00:00,55.4,55.42,55.39,55.4,5600.0,42.3567,42.372,42.349,42.3567,5600.0
2015-05-14 11:05:00,55.4,55.42,55.35,55.42,4200.0,42.3567,42.372,42.3185,42.372,4200.0
2015-05-14 11:10:00,55.4,55.47,55.4,55.45,18300.0,42.3567,42.4102,42.3567,42.3949,18300.0
2015-05-14 11:15:00,55.44,55.44,55.29,55.29,21300.0,42.3873,42.3873,42.2726,42.2726,21300.0
2015-05-14 11:20:00,55.28,55.34,55.27,55.29,6400.0,42.2649,42.3108,42.2573,42.2726,6400.0
2015-05-14 11:25:00,55.29,55.3,55.25,55.27,7500.0,42.2726,42.2802,42.242,42.2573,7500.0
2015-05-14 11:30:00,55.24,55.24,55.2,55.2,7400.0,42.2343,42.2343,42.2038,42.2038,7400.0
2015-05-14 11:35:00,55.23,55.33,55.22,55.32,6000.0,42.2267,42.3032,42.2191,42.2955,6000.0
2015-05-14 11:40:00,55.32,55.51,55.32,55.51,15500.0,42.2955,42.4408,42.2955,42.4408,15500.0
2015-05-14 11:45:00,55.5,55.56,55.5,55.55,3300.0,42.4331,42.479,42.4331,42.4714,3300.0
2015-05-14 11:50:00,55.57,55.59,55.52,55.52,4300.0,42.4867,42.5019,42.4484,42.4484,4300.0
2015-05-14 11:55:00,55.52,55.56,55.47,55.56,3100.0,42.4484,42.479,42.4102,42.479,3100.0
2015-05-14 12:00:00,55.56,55.58,55.55,55.58,400.0,42.479,42.4943,42.4714,42.4943,400.0
2015-05-14 12:05:00,55.57,55.57,55.53,55.53,900.0,42.4867,42.4867,42.4561,42.4561,900.0
2015-05-14 12:10:00,55.52,55.55,55.47,55.55,3700.0,42.4484,42.4714,42.4102,42.4714,3700.0
2015-05-14 12:15:00,55.56,55.59,55.53,55.54,3700.0,42.479,42.5019,42.4561,42.4637,3700.0
2015-05-14 12:20:00,55.55,55.58,55.54,55.58,1500.0,42.4714,42.4943,42.4637,42.4943,1500.0
2015-05-14 12:25:00,55.59,55.6,55.53,55.6,2100.0,42.5019,42.5096,42.4561,42.5096,2100.0
2015-05-14 12:30:00,55.57,55.6,55.57,55.6,2500.0,42.4867,42.5096,42.4867,42.5096,2500.0
2015-05-14 12:35:00,55.58,55.6,55.56,55.56,4100.0,42.4943,42.5096,42.479,42.479,4100.0
2015-05-14 12:40:00,55.57,55.58,55.55,55.56,3200.0,42.4867,42.4943,42.4714,42.479,3200.0
2015-05-14 12:45:00,55.56,55.58,55.55,55.55,3900.0,42.479,42.4943,42.4714,42.4714,3900.0
2015-05-14 12:50:00,55.56,55.57,55.55,55.57,1400.0,42.479,42.4867,42.4714,42.4867,1400.0
2015-05-14 12:55:00,55.58,55.58,55.55,55.56,1700.0,42.4943,42.4943,42.4714,42.479,1700.0
2015-05-14 13:00:00,55.56,55.59,55.55,55.59,2800.0,42.479,42.5019,42.4714,42.5019,2800.0
2015-05-14 13:05:00,55.59,55.59,55.55,55.55,7500.0,42.5019,42.5019,42.4714,42.4714,7500.0
2015-05-14 13:10:00,55.57,55.58,55.57,55.57,3700.0,42.4867,42.4943,42.4867,42.4867,3700.0
2015-05-14 13:15:00,55.59,55.63,55.55,55.63,10600.0,42.5019,42.5325,42.4714,42.5325,10600.0
2015-05-14 13:20:00,55.64,55.75,55.63,55.74,4500.0,42.5402,42.6243,42.5325,42.6166,4500.0
2015-05-14 13:25:00,55.76,55.86,55.74,55.85,11700.0,42.6319,42.7084,42.6166,42.7007,11700.0
2015-05-14 13:30:00,55.85,55.85,55.79,55.83,3700.0,42.7007,42.7007,42.6549,42.6854,3700.0
2015-05-14 13:35:00,55.84,55.96,55.82,55.87,13400.0,42.6931,42.7848,42.6778,42.716,13400.0
2015-05-14 13:40:00,55.88,55.88,55.8,55.84,2500.0,42.7237,42.7237,42.6625,42.6931,2500.0
2015-05-14 13:45:00,55.83,55.83,55.75,55.76,4200.0,42.6854,42.6854,42.6243,42.6319,4200.0
2015-05-14 13:50:00,55.77,55.79,55.72,55.77,6000.0,42.6396,42.6549,42.6013,42.6396,6000.0
2015-05-14 13:55:00,55.76,55.8,55.74,55.76,4300.0,42.6319,42.6625,42.6166,42.6319,4300.0
2015-05-14 14:00:00,55.75,55.79,55.75,55.78,6000.0,42.6243,42.6549,42.6243,42.6472,6000.0
2015-05-14 14:05:00,55.76,55.77,55.74,55.76,3600.0,42.6319,42.6396,42.6166,42.6319,3600.0
2015-05-14 14:10:00,55.75,55.77,55.74,55.74,2800.0,42.6243,42.6396,42.6166,42.6166,2800.0
2015-05-14 14:15:00,55.74,55.74,55.65,55.65,29000.0,42.6166,42.6166,42.5478,42.5478,29000.0
2015-05-14 14:20:00,55.66,55.78,55.66,55.78,2500.0,42.5555,42.6472,42.5555,42.6472,2500.0
2015-05-14 14:25:00,55.81,55.82,55.77,55.82,3300.0,42.6701,42.6778,42.6396,42.6778,3300.0
2015-05-14 14:30:00,55.85,55.85,55.78,55.8,5500.0,42.7007,42.7007,42.6472,42.6625,5500.0
2015-05-14 14:35:00,55.81,55.88,55.79,55.8,4100.0,42.6701,42.7237,42.6549,42.6625,4100.0
2015-05-14 14:40:00,55.79,55.8,55.71,55.72,5100.0,42.6549,42.6625,42.5937,42.6013,5100.0
2015-05-14 14:45:00,55.73,55.78,55.73,55.76,24600.0,42.609,42.6472,42.609,42.6319,24600.0
2015-05-14 14:50:00,55.77,55.88,55.77,55.86,5100.0,42.6396,42.7237,42.6396,42.7084,5100.0
2015-05-14 14:55:00,55.86,55.86,55.82,55.85,9700.0,42.7084,42.7084,42.6778,42.7007,9700.0
2015-05-14 15:00:00,55.86,55.86,55.77,55.77,10600.0,42.7084,42.7084,42.6396,42.6396,10600.0
2015-05-14 15:05:00,55.76,55.81,55.72,55.8,16000.0,42.6319,42.6701,42.6013,42.6625,16000.0
2015-05-14 15:10:00,55.82,55.88,55.81,55.84,4600.0,42.6778,42.7237,42.6701,42.6931,4600.0
2015-05-14 15:15:00,55.86,55.87,55.8,55.81,9200.0,42.7084,42.716,42.6625,42.6701,9200.0
2015-05-14 15:20:00,55.81,55.85,55.8,55.83,12000.0,42.6701,42.7007,42.6625,42.6854,12000.0
2015-05-14 15:25:00,55.81,55.82,55.78,55.81,19500.0,42.6701,42.6778,42.6472,42.6701,19500.0
2015-05-14 15:30:00,55.81,55.81,55.67,55.69,17200.0,42.6701,42.6701,42.5631,42.5784,17200.0
2015-05-14 15:35:00,55.7,55.71,55.64,55.68,12400.0,42.586,42.5937,42.5402,42.5708,12400.0
2015-05-14 15:40:00,55.69,55.7,55.55,55.55,18600.0,42.5784,42.586,42.4714,42.4714,18600.0
2015-05-14 15:45:00,55.57,55.63,55.57,55.63,14200.0,42.4867,42.5325,42.4867,42.5325,14200.0
2015-05-14 15:50:00,55.64,55.66,55.56,55.62,29300.0,42.5402,42.5555,42.479,42.5249,29300.0
2015-05-14 15:55:00,55.62,55.68,55.59,55.66,40600.0,42.5249,42.5708,42.5019,42.5555,40600.0
2015-05-15 09:30:00,55.73,55.95,55.64,55.72,11500.0,42.609,42.7772,42.5402,42.6013,11500.0
2015-05-15 09:35:00,55.73,55.84,55.72,55.77,11800.0,42.609,42.6931,42.6013,42.6396,11800.0
2015-05-15 09:40:00,55.78,55.85,55.66,55.71,8600.0,42.6472,42.7007,42.5555,42.5937,8600.0
2015-05-15 09:45:00,55.74,55.76,55.63,55.73,8100.0,42.6166,42.6319,42.5325,42.609,8100.0
2015-05-15 09:50:00,55.73,55.83,55.68,55.83,5800.0,42.609,42.6854,42.5708,42.6854,5800.0
2015-05-15 09:55:00,55.86,55.87,55.74,55.81,9600.0,42.7084,42.716,42.6166,42.6701,9600.0
2015-05-15 10:00:00,55.8,55.82,55.69,55.72,5600.0,42.6625,42.6778,42.5784,42.6013,5600.0
2015-05-15 10:05:00,55.73,55.81,55.71,55.81,3700.0,42.609,42.6701,42.5937,42.6701,3700.0
2015-05-15 10:10:00,55.81,55.93,55.8,55.9,8300.0,42.6701,42.7619,42.6625,42.739,8300.0
2015-05-15 10:15:00,55.93,55.97,55.86,55.89,5400.0,42.7619,42.7925,42.7084,42.7313,5400.0
2015-05-15 10:20:00,55.88,56.07,55.88,56.05,8100.0,42.7237,42.8689,42.7237,42.8536,8100.0
2015-05-15 10:25:00,56.03,56.06,55.99,56.04,11800.0,42.8384,42.8613,42.8078,42.846,11800.0
2015-05-15 10:30:00,56.05,56.07,56.01,56.07,5500.0,42.8536,42.8689,42.8231,42.8689,5500.0
2015-05-15 10:35:00,56.08,56.13,56.07,56.11,5800.0,42.8766,42.9148,42.8689,42.8995,5800.0
2015-05-15 10:40:00,56.12,56.22,56.12,56.22,6400.0,42.9072,42.9836,42.9072,42.9836,6400.0
2015-05-15 10:45:00,56.19,56.2,56.16,56.18,4800.0,42.9607,42.9683,42.9377,42.953,4800.0
2015-05-15 10:50:00,56.18,56.21,56.14,56.21,4600.0,42.953,42.976,42.9225,42.976,4600.0
2015-05-15 10:55:00,56.19,56.22,56.18,56.22,4600.0,42.9607,42.9836,42.953,42.9836,4600.0
2015-05-15 11:00:00,56.2,56.23,56.19,56.23,7200.0,42.9683,42.9913,42.9607,42.9913,7200.0
2015-05-15 11:05:00,56.25,56.32,56.24,56.29,8300.0,43.0066,43.0601,42.9989,43.0371,8300.0
2015-05-15 11:10:00,56.28,56.28,56.18,56.25,9900.0,43.0295,43.0295,42.953,43.0066,9900.0
2015-05-15 11:15:00,56.25,56.26,56.17,56.17,6100.0,43.0066,43.0142,42.9454,42.9454,6100.0
2015-05-15 11:20:00,56.15,56.17,56.13,56.15,6900.0,42.9301,42.9454,42.9148,42.9301,6900.0
2015-05-15 11:25:00,56.15,56.16,56.02,56.02,19200.0,42.9301,42.9377,42.8307,42.8307,19200.0
2015-05-15 11:30:00,56.02,56.08,56.0,56.02,9200.0,42.8307,42.8766,42.8154,42.8307,9200.0
2015-05-15 11:35:00,56.04,56.11,56.04,56.09,5500.0,42.846,42.8995,42.846,42.8842,5500.0
2015-05-15 11:40:00,56.11,56.13,56.02,56.1,10700.0,42.8995,42.9148,42.8307,42.8919,10700.0
2015-05-15 11:45:00,56.1,56.13,56.07,56.11,22000.0,42.8919,42.9148,42.8689,42.8995,22000.0
2015-05-15 11:50:00,56.11,56.11,56.05,56.1,5500.0,42.8995,42.8995,42.8536,42.8919,5500.0
2015-05-15 11:55:00,56.1,56.16,56.1,56.16,2500.0,42.8919,42.9377,42.8919,42.9377,2500.0
2015-05-15 12:00:00,56.18,56.18,56.07,56.07,10100.0,42.953,42.953,42.8689,42.8689,10100.0
2015-05-15 12:05:00,56.08,56.14,56.08,56.1,7300.0,42.8766,42.9225,42.8766,42.8919,7300.0
2015-05-15 12:10:00,56.09,56.09,56.08,56.09,2300.0,42.8842,42.8842,42.8766,42.8842,2300.0
2015-05-15 12:15:00,56.1,56.1,56.04,56.08,5300.0,42.8919,42.8919,42.846,42.8766,5300.0
2015-05-15 12:20:00,56.07,56.1,56.07,56.08,3300.0,42.8689,42.8919,42.8689,42.8766,3300.0
2015-05-15 12:25:00,56.07,56.09,55.98,55.99,3300.0,42.8689,42.8842,42.8001,42.8078,3300.0
2015-05-15 12:30:00,55.99,56.01,55.99,56.0,5100.0,42.8078,42.8231,42.8078,42.8154,5100.0
2015-05-15 12:35:00,56.01,56.01,55.99,56.01,3600.0,42.8231,42.8231,42.8078,42.8231,3600.0
2015-05-15 12:40:00,56.02,56.04,55.99,56.0,3800.0,42.8307,42.846,42.8078,42.8154,3800.0
2015-05-15 12:45:00,56.0,56.0,55.93,55.96,2500.0,42.8154,42.8154,42.7619,42.7848,2500.0
2015-05-15 12:50:00,55.96,55.97,55.92,55.92,4800.0,42.7848,42.7925,42.7543,42.7543,4800.0
2015-05-15 12:55:00,55.91,55.96,55.91,55.91,3200.0,42.7466,42.7848,42.7466,42.7466,3200.0
2015-05-15 13:00:00,55.92,55.97,55.92,55.97,2200.0,42.7543,42.7925,42.7543,42.7925,2200.0
2015-05-15 13:05:00,55.98,56.07,55.98,56.07,6100.0,42.8001,42.8689,42.8001,42.8689,6100.0
2015-05-15 13:10:00,56.06,56.07,56.02,56.02,8400.0,42.8613,42.8689,42.8307,42.8307,8400.0
2015-05-15 13:15:00,56.02,56.07,56.0,56.07,2200.0,42.8307,42.8689,42.8154,42.8689,2200.0
2015-05-15 13:20:00,56.06,56.06,56.0,56.0,4200.0,42.8613,42.8613,42.8154,42.8154,4200.0
2015-05-15 13:25:00,56.01,56.05,56.01,56.05,7300.0,42.8231,42.8536,42.8231,42.8536,7300.0
2015-05-15 13:30:00,56.04,56.07,56.02,56.03,3800.0,42.846,42.8689,42.8307,42.8384,3800.0
2015-05-15 13:35:00,56.03,56.05,56.02,56.05,7600.0,42.8384,42.8536,42.8307,42.8536,7600.0
2015-05-15 13:40:00,56.05,56.08,56.02,56.03,5700.0,42.8536,42.8766,42.8307,42.8384,5700.0
2015-05-15 13:45:00,56.02,56.05,56.02,56.04,3800.0,42.8307,42.8536,42.8307,42.846,3800.0
2015-05-15 13:50:00,56.05,56.05,56.02,56.05,7000.0,42.8536,42.8536,42.8307,42.8536,7000.0
2015-05-15 13:55:00,56.05,56.05,55.99,56.02,10000.0,42.8536,42.8536,42.8078,42.8307,10000.0
2015-05-15 14:00:00,56.0,56.06,55.96,56.05,11500.0,42.8154,42.8613,42.7848,42.8536,11500.0
2015-05-15 14:05:00,56.05,56.05,55.99,56.0,6500.0,42.8536,42.8536,42.8078,42.8154,6500.0
2015-05-15 14:10:00,56.01,56.05,56.0,56.05,5500.0,42.8231,42.8536,42.8154,42.8536,5500.0
2015-05-15 14:15:00,56.06,56.14,56.05,56.13,3000.0,42.8613,42.9225,42.8536,42.9148,3000.0
2015-05-15 14:20:00,56.13,56.13,56.08,56.08,14000.0,42.9148,42.9148,42.8766,42.8766,14000.0
2015-05-15 14:25:00,56.08,56.11,56.08,56.09,7100.0,42.8766,42.8995,42.8766,42.8842,7100.0
2015-05-15 14:30:00,56.08,56.1,56.07,56.08,4700.0,42.8766,42.8919,42.8689,42.8766,4700.0
2015-05-15 14:35:00,56.09,56.18,56.09,56.17,11200.0,42.8842,42.953,42.8842,42.9454,11200.0
2015-05-15 14:40:00,56.17,56.25,56.17,56.24,8400.0,42.9454,43.0066,42.9454,42.9989,8400.0
2015-05-15 14:45:00,56.23,56.27,56.14,56.14,12800.0,42.9913,43.0218,42.9225,42.9225,12800.0
2015-05-15 14:50:00,56.13,56.18,56.12,56.18,13000.0,42.9148,42.953,42.9072,42.953,13000.0
2015-05-15 14:55:00,56.17,56.18,56.1,56.1,7200.0,42.9454,42.953,42.8919,42.8919,7200.0
2015-05-15 15:00:00,56.1,56.14,56.09,56.13,9200.0,42.8919,42.9225,42.8842,42.9148,9200.0
2015-05-15 15:05:00,56.13,56.14,56.11,56.12,6000.0,42.9148,42.9225,42.8995,42.9072,6000.0
2015-05-15 15:10:00,56.13,56.14,56.09,56.09,12000.0,42.9148,42.9225,42.8842,42.8842,12000.0
2015-05-15 15:15:00,56.1,56.11,56.06,56.06,7100.0,42.8919,42.8995,42.8613,42.8613,7100.0
2015-05-15 15:20:00,56.07,56.07,55.91,56.04,36000.0,42.8689,42.8689,42.7466,42.846,36000.0
2015-05-15 15:25:00,56.05,56.05,56.02,56.05,17700.0,42.8536,42.8536,42.8307,42.8536,17700.0
2015-05-15 15:30:00,56.05,56.1,56.01,56.04,13700.0,42.8536,42.8919,42.8231,42.846,13700.0
2015-05-15 15:35:00,56.04,56.06,56.0,56.02,20900.0,42.846,42.8613,42.8154,42.8307,20900.0
2015-05-15 15:40:00,56.04,56.04,55.98,56.0,15600.0,42.846,42.846,42.8001,42.8154,15600.0
2015-05-15 15:45:00,55.99,55.99,55.92,55.97,42500.0,42.8078,42.8078,42.7543,42.7925,42500.0
2015-05-15 15:50:00,55.96,55.97,55.9,55.91,34600.0,42.7848,42.7925,42.739,42.7466,34600.0
2015-05-15 15:55:00,55.92,56.0,55.9,56.0,61300.0,42.7543,42.8154,42.739,42.8154,61300.0
2015-05-18 09:30:00,56.18,56.49,56.18,56.42,21300.0,42.953,43.1901,42.953,43.1365,21300.0
2015-05-18 09:35:00,56.41,56.7,56.23,56.7,38200.0,43.1289,43.3506,42.9913,43.3506,38200.0
2015-05-18 09:40:00,56.66,56.74,56.56,56.71,17800.0,43.32,43.3812,43.2436,43.3583,17800.0
2015-05-18 09:45:00,56.72,56.82,56.54,56.54,12900.0,43.3659,43.4424,43.2283,43.2283,12900.0
2015-05-18 09:50:00,56.57,56.63,56.44,56.46,6900.0,43.2512,43.2971,43.1518,43.1671,6900.0
2015-05-18 09:55:00,56.45,56.51,56.24,56.26,9500.0,43.1595,43.2053,42.9989,43.0142,9500.0
2015-05-18 10:00:00,56.33,56.33,56.06,56.06,26400.0,43.0677,43.0677,42.8613,42.8613,26400.0
2015-05-18 10:05:00,56.04,56.13,55.95,55.96,41300.0,42.846,42.9148,42.7772,42.7848,41300.0
2015-05-18 10:10:00,56.02,56.04,55.96,55.96,7300.0,42.8307,42.846,42.7848,42.7848,7300.0
2015-05-18 10:15:00,55.96,56.15,55.94,56.02,15400.0,42.7848,42.9301,42.7695,42.8307,15400.0
2015-05-18 10:20:00,56.04,56.09,55.99,56.02,11900.0,42.846,42.8842,42.8078,42.8307,11900.0
2015-05-18 10:25:00,56.03,56.03,55.96,55.99,24100.0,42.8384,42.8384,42.7848,42.8078,24100.0
2015-05-18 10:30:00,55.97,56.02,55.96,56.0,22700.0,42.7925,42.8307,42.7848,42.8154,22700.0
2015-05-18 10:35:00,56.0,56.23,56.0,56.02,22900.0,42.8154,42.9913,42.8154,42.8307,22900.0
2015-05-18 10:40:00,56.06,56.12,56.01,56.08,4300.0,42.8613,42.9072,42.8231,42.8766,4300.0
2015-05-18 10:45:00,56.07,56.15,55.99,56.02,9500.0,42.8689,42.9301,42.8078,42.8307,9500.0
2015-05-18 10:50:00,56.02,56.17,56.0,56.14,7400.0,42.8307,42.9454,42.8154,42.9225,7400.0
2015-05-18 10:55:00,56.14,56.14,56.02,56.03,18300.0,42.9225,42.9225,42.8307,42.8384,18300.0
2015-05-18 11:00:00,56.03,56.11,56.03,56.06,9500.0,42.8384,42.8995,42.8384,42.8613,9500.0
2015-05-18 11:05:00,56.05,56.08,56.02,56.03,14500.0,42.8536,42.8766,42.8307,42.8384,14500.0
2015-05-18 11:10:00,56.05,56.13,56.0,56.1,21800.0,42.8536,42.9148,42.8154,42.8919,21800.0
2015-05-18 11:15:00,56.11,56.11,56.0,56.05,12300.0,42.8995,42.8995,42.8154,42.8536,12300.0
2015-05-18 11:20:00,56.07,56.1,55.98,55.99,23500.0,42.8689,42.8919,42.8001,42.8078,23500.0
2015-05-18 11:25:00,56.01,56.04,55.98,56.01,19300.0,42.8231,42.846,42.8001,42.8231,19300.0
2015-05-18 11:30:00,56.0,56.04,55.94,56.0,10900.0,42.8154,42.846,42.7695,42.8154,10900.0
2015-05-18 11:35:00,56.0,56.06,55.97,56.0,15000.0,42.8154,42.8613,42.7925,42.8154,15000.0
2015-05-18 11:40:00,56.01,56.05,56.0,56.05,9900.0,42.8231,42.8536,42.8154,42.8536,9900.0
2015-05-18 11:45:00,56.07,56.08,55.99,56.08,7000.0,42.8689,42.8766,42.8078,42.8766,7000.0
2015-05-18 11:50:00,56.08,56.32,56.08,56.28,16800.0,42.8766,43.0601,42.8766,43.0295,16800.0
2015-05-18 11:55:00,56.3,56.3,56.19,56.19,8900.0,43.0448,43.0448,42.9607,42.9607,8900.0
2015-05-18 12:00:00,56.19,56.19,56.11,56.16,10500.0,42.9607,42.9607,42.8995,42.9377,10500.0
2015-05-18 12:05:00,56.16,56.19,56.06,56.06,17700.0,42.9377,42.9607,42.8613,42.8613,17700.0
2015-05-18 12:10:00,56.13,56.13,56.09,56.11,3300.0,42.9148,42.9148,42.8842,42.8995,3300.0
2015-05-18 12:15:00,56.09,56.11,56.08,56.1,7400.0,42.8842,42.8995,42.8766,42.8919,7400.0
2015-05-18 12:20:00,56.1,56.18,56.1,56.16,17000.0,42.8919,42.953,42.8919,42.9377,17000.0
2015-05-18 12:25:00,56.16,56.17,56.12,56.16,2600.0,42.9377,42.9454,42.9072,42.9377,2600.0
2015-05-18 12:30:00,56.16,56.16,56.09,56.09,5900.0,42.9377,42.9377,42.8842,42.8842,5900.0
2015-05-18 12:35:00,56.11,56.12,56.02,56.05,6900.0,42.8995,42.9072,42.8307,42.8536,6900.0
2015-05-18 12:40:00,56.05,56.06,56.04,56.05,6700.0,42.8536,42.8613,42.846,42.8536,6700.0
2015-05-18 12:45:00,56.04,56.09,56.04,56.08,3300.0,42.846,42.8842,42.846,42.8766,3300.0
2015-05-18 12:50:00,56.08,56.09,56.03,56.04,7400.0,42.8766,42.8842,42.8384,42.846,7400.0
2015-05-18 12:55:00,56.05,56.06,55.99,56.05,16800.0,42.8536,42.8613,42.8078,42.8536,16800.0
2015-05-18 13:00:00,56.05,56.05,55.99,56.03,9000.0,42.8536,42.8536,42.8078,42.8384,9000.0
2015-05-18 13:05:00,56.04,56.04,55.99,56.0,17000.0,42.846,42.846,42.8078,42.8154,17000.0
2015-05-18 13:10:00,56.01,56.07,55.99,56.07,13100.0,42.8231,42.8689,42.8078,42.8689,13100.0
2015-05-18 13:15:00,56.05,56.11,56.05,56.1,27200.0,42.8536,42.8995,42.8536,42.8919,27200.0
2015-05-18 13:20:00,56.09,56.27,56.08,56.21,13200.0,42.8842,43.0218,42.8766,42.976,13200.0
2015-05-18 13:25:00,56.21,56.21,56.13,56.14,5100.0,42.976,42.976,42.9148,42.9225,5100.0
2015-05-18 13:30:00,56.14,56.16,56.12,56.15,7200.0,42.9225,42.9377,42.9072,42.9301,7200.0
2015-05-18 13:35:00,56.15,56.16,56.13,56.13,7500.0,42.9301,42.9377,42.9148,42.9148,7500.0
2015-05-18 13:40:00,56.13,56.18,56.13,56.15,9200.0,42.9148,42.953,42.9148,42.9301,9200.0
2015-05-18 13:45:00,56.15,56.2,56.09,56.15,20300.0,42.9301,42.9683,42.8842,42.9301,20300.0
2015-05-18 13:50:00,56.15,56.52,56.15,56.26,55800.0,42.9301,43.213,42.9301,43.0142,55800.0
2015-05-18 13:55:00,56.26,56.4,56.23,56.36,17000.0,43.0142,43.1212,42.9913,43.0907,17000.0
2015-05-18 14:00:00,56.36,56.39,56.23,56.29,10600.0,43.0907,43.1136,42.9913,43.0371,10600.0
2015-05-18 14:05:00,56.26,56.26,56.1,56.1,8900.0,43.0142,43.0142,42.8919,42.8919,8900.0
2015-05-18 14:10:00,56.1,56.15,56.0,56.06,25400.0,42.8919,42.9301,42.8154,42.8613,25400.0
2015-05-18 14:15:00,56.08,56.2,56.07,56.2,10400.0,42.8766,42.9683,42.8689,42.9683,10400.0
2015-05-18 14:20:00,56.2,56.22,56.11,56.18,15100.0,42.9683,42.9836,42.8995,42.953,15100.0
2015-05-18 14:25:00,56.17,56.22,56.08,56.19,22400.0,42.9454,42.9836,42.8766,42.9607,22400.0
2015-05-18 14:30:00,56.19,56.21,56.15,56.21,23000.0,42.9607,42.976,42.9301,42.976,23000.0
2015-05-18 14:35:00,56.26,56.3,56.2,56.22,18100.0,43.0142,43.0448,42.9683,42.9836,18100.0
2015-05-18 14:40:00,56.22,56.25,56.11,56.17,17200.0,42.9836,43.0066,42.8995,42.9454,17200.0
2015-05-18 14:45:00,56.17,56.24,56.16,56.2,8600.0,42.9454,42.9989,42.9377,42.9683,8600.0
2015-05-18 14:50:00,56.21,56.28,56.18,56.28,20900.0,42.976,43.0295,42.953,43.0295,20900.0
2015-05-18 14:55:00,56.28,56.28,56.22,56.26,14400.0,43.0295,43.0295,42.9836,43.0142,14400.0
2015-05-18 15:00:00,56.3,56.3,56.21,56.27,11400.0,43.0448,43.0448,42.976,43.0218,11400.0
2015-05-18 15:05:00,56.27,56.3,56.21,56.21,22800.0,43.0218,43.0448,42.976,42.976,22800.0
2015-05-18 15:10:00,56.21,56.24,56.02,56.21,38300.0,42.976,42.9989,42.8307,42.976,38300.0
2015-05-18 15:15:00,56.19,56.22,56.08,56.08,43400.0,42.9607,42.9836,42.8766,42.8766,43400.0
2015-05-18 15:20:00,56.09,56.31,56.07,56.31,21200.0,42.8842,43.0524,42.8689,43.0524,21200.0
2015-05-18 15:25:00,56.31,56.46,56.31,56.41,23900.0,43.0524,43.1671,43.0524,43.1289,23900.0
2015-05-18 15:30:00,56.46,56.46,56.22,56.25,48500.0,43.1671,43.1671,42.9836,43.0066,48500.0
2015-05-18 15:35:00,56.28,56.43,56.28,56.38,32000.0,43.0295,43.1442,43.0295,43.1059,32000.0
2015-05-18 15:40:00,56.37,56.5,56.35,56.36,29600.0,43.0983,43.1977,43.083,43.0907,29600.0
2015-05-18 15:45:00,56.37,56.39,56.35,56.36,38800.0,43.0983,43.1136,43.083,43.0907,38800.0
2015-05-18 15:50:00,56.36,56.43,56.35,56.43,37900.0,43.0907,43.1442,43.083,43.1442,37900.0
2015-05-18 15:55:00,56.43,56.47,56.23,56.31,106000.0,43.1442,43.1748,42.9913,43.0524,106000.0
2015-05-19 09:30:00,53.78,54.22,53.12,53.15,193500.0,41.1181,41.4545,40.6135,40.6364,193500.0
2015-05-19 09:35:00,53.22,53.97,52.73,53.97,183400.0,40.6899,41.2634,40.3153,41.2634,183400.0
2015-05-19 09:40:00,53.93,54.05,53.15,53.17,103900.0,41.2328,41.3245,40.6364,40.6517,103900.0
2015-05-19 09:45:00,53.15,53.23,52.5,52.5,257000.0,40.6364,40.6976,40.1395,40.1395,257000.0
2015-05-19 09:50:00,52.53,53.0,52.53,52.95,90200.0,40.1624,40.5217,40.1624,40.4835,90200.0
2015-05-19 09:55:00,53.0,53.1,52.75,52.8,210100.0,40.5217,40.5982,40.3306,40.3688,210100.0
2015-05-19 10:00:00,52.8,52.8,52.06,52.56,154200.0,40.3688,40.3688,39.803,40.1853,154200.0
2015-05-19 10:05:00,52.57,52.83,52.37,52.7,154000.0,40.193,40.3918,40.0401,40.2924,154000.0
2015-05-19 10:10:00,52.7,53.0,52.65,52.78,94400.0,40.2924,40.5217,40.2541,40.3535,94400.0
2015-05-19 10:15:00,52.78,52.8,52.58,52.71,108600.0,40.3535,40.3688,40.2006,40.3,108600.0
2015-05-19 10:20:00,52.72,53.26,52.7,53.17,302700.0,40.3077,40.7205,40.2924,40.6517,302700.0
2015-05-19 10:25:00,53.16,53.62,53.15,53.38,100300.0,40.6441,40.9958,40.6364,40.8123,100300.0
2015-05-19 10:30:00,53.42,53.73,53.38,53.56,126400.0,40.8428,41.0799,40.8123,40.9499,126400.0
2015-05-19 10:35:00,53.59,53.78,53.52,53.72,49400.0,40.9728,41.1181,40.9193,41.0722,49400.0
2015-05-19 10:40:00,53.74,54.4,53.68,54.2,101400.0,41.0875,41.5921,41.0416,41.4392,101400.0
2015-05-19 10:45:00,54.2,54.53,54.1,54.5,64700.0,41.4392,41.6915,41.3627,41.6686,64700.0
2015-05-19 10:50:00,54.53,54.54,53.92,53.99,62700.0,41.6915,41.6992,41.2251,41.2786,62700.0
2015-05-19 10:55:00,53.94,54.26,53.94,54.26,22400.0,41.2404,41.4851,41.2404,41.4851,22400.0
2015-05-19 11:00:00,54.27,54.62,54.12,54.15,109200.0,41.4927,41.7603,41.378,41.401,109200.0
2015-05-19 11:05:00,54.16,54.19,53.87,53.87,71900.0,41.4086,41.4316,41.1869,41.1869,71900.0
2015-05-19 11:10:00,53.85,53.88,53.64,53.88,44600.0,41.1716,41.1945,41.0111,41.1945,44600.0
2015-05-19 11:15:00,53.84,53.86,53.61,53.63,38000.0,41.164,41.1793,40.9881,41.0034,38000.0
2015-05-19 11:20:00,53.64,54.0,53.63,54.0,74800.0,41.0111,41.2863,41.0034,41.2863,74800.0
2015-05-19 11:25:00,53.99,54.12,53.91,54.04,144800.0,41.2786,41.378,41.2175,41.3169,144800.0
2015-05-19 11:30:00,54.05,54.47,54.05,54.44,30000.0,41.3245,41.6456,41.3245,41.6227,30000.0
2015-05-19 11:35:00,54.41,54.48,54.24,54.24,12400.0,41.5998,41.6533,41.4698,41.4698,12400.0
2015-05-19 11:40:00,54.23,54.23,53.95,54.07,22300.0,41.4621,41.4621,41.2481,41.3398,22300.0
2015-05-19 11:45:00,54.08,54.11,53.95,54.03,13500.0,41.3475,41.3704,41.2481,41.3092,13500.0
2015-05-19 11:50:00,54.02,54.27,53.99,54.18,20200.0,41.3016,41.4927,41.2786,41.4239,20200.0
2015-05-19 11:55:00,54.19,54.21,54.06,54.08,14600.0,41.4316,41.4469,41.3322,41.3475,14600.0
2015-05-19 12:00:00,54.07,54.15,54.04,54.15,16600.0,41.3398,41.401,41.3169,41.401,16600.0
2015-05-19 12:05:00,54.13,54.13,54.03,54.1,22300.0,41.3857,41.3857,41.3092,41.3627,22300.0
2015-05-19 12:10:00,54.09,54.11,54.04,54.06,9200.0,41.3551,41.3704,41.3169,41.3322,9200.0
2015-05-19 12:15:00,54.08,54.15,53.98,54.06,19200.0,41.3475,41.401,41.271,41.3322,19200.0
2015-05-19 12:20:00,54.05,54.25,54.03,54.23,11000.0,41.3245,41.4774,41.3092,41.4621,11000.0
2015-05-19 12:25:00,54.24,54.35,54.16,54.24,32400.0,41.4698,41.5539,41.4086,41.4698,32400.0
2015-05-19 12:30:00,54.27,54.27,54.06,54.13,13000.0,41.4927,41.4927,41.3322,41.3857,13000.0
2015-05-19 12:35:00,54.18,54.19,54.09,54.1,17600.0,41.4239,41.4316,41.3551,41.3627,17600.0
2015-05-19 12:40:00,54.08,54.15,53.95,54.09,10100.0,41.3475,41.401,41.2481,41.3551,10100.0
2015-05-19 12:45:00,54.09,54.1,53.97,54.03,16100.0,41.3551,41.3627,41.2634,41.3092,16100.0
2015-05-19 12:50:00,54.04,54.07,53.99,54.07,5600.0,41.3169,41.3398,41.2786,41.3398,5600.0
2015-05-19 12:55:00,54.04,54.17,54.04,54.13,10200.0,41.3169,41.4163,41.3169,41.3857,10200.0
2015-05-19 13:00:00,54.13,55.2,54.12,54.97,178700.0,41.3857,42.2038,41.378,42.0279,178700.0
2015-05-19 13:05:00,54.92,54.94,54.54,54.56,66200.0,41.9897,42.005,41.6992,41.7144,66200.0
2015-05-19 13:10:00,54.55,54.68,54.34,54.36,42800.0,41.7068,41.8062,41.5462,41.5615,42800.0
2015-05-19 13:15:00,54.35,54.52,54.32,54.5,13900.0,41.5539,41.6839,41.531,41.6686,13900.0
2015-05-19 13:20:00,54.47,54.5,54.3,54.41,13100.0,41.6456,41.6686,41.5157,41.5998,13100.0
2015-05-19 13:25:00,54.41,54.51,54.41,54.43,12200.0,41.5998,41.6762,41.5998,41.6151,12200.0
2015-05-19 13:30:00,54.44,54.64,54.42,54.51,20600.0,41.6227,41.7756,41.6074,41.6762,20600.0
2015-05-19 13:35:00,54.53,54.54,54.3,54.39,28600.0,41.6915,41.6992,41.5157,41.5845,28600.0
2015-05-19 13:40:00,54.36,54.38,54.12,54.13,29600.0,41.5615,41.5768,41.378,41.3857,29600.0
2015-05-19 13:45:00,54.13,54.45,54.13,54.37,19000.0,41.3857,41.6303,41.3857,41.5692,19000.0
2015-05-19 13:50:00,54.41,54.41,54.32,54.4,8800.0,41.5998,41.5998,41.531,41.5921,8800.0
2015-05-19 13:55:00,54.39,54.4,54.27,54.33,15500.0,41.5845,41.5921,41.4927,41.5386,15500.0
2015-05-19 14:00:00,54.35,54.57,54.34,54.55,26000.0,41.5539,41.7221,41.5462,41.7068,26000.0
2015-05-19 14:05:00,54.56,54.59,54.42,54.43,14200.0,41.7144,41.7374,41.6074,41.6151,14200.0
2015-05-19 14:10:00,54.43,54.47,54.26,54.29,13000.0,41.6151,41.6456,41.4851,41.508,13000.0
2015-05-19 14:15:00,54.27,54.37,54.13,54.17,15300.0,41.4927,41.5692,41.3857,41.4163,15300.0
2015-05-19 14:20:00,54.18,54.21,54.12,54.19,14600.0,41.4239,41.4469,41.378,41.4316,14600.0
2015-05-19 14:25:00,54.19,54.21,54.08,54.09,18000.0,41.4316,41.4469,41.3475,41.3551,18000.0
2015-05-19 14:30:00,54.09,54.09,53.93,54.08,17200.0,41.3551,41.3551,41.2328,41.3475,17200.0
2015-05-19 14:35:00,54.1,54.1,53.97,53.98,13800.0,41.3627,41.3627,41.2634,41.271,13800.0
2015-05-19 14:40:00,53.98,53.99,53.83,53.83,23300.0,41.271,41.2786,41.1563,41.1563,23300.0
2015-05-19 14:45:00,53.83,53.92,53.81,53.92,16400.0,41.1563,41.2251,41.141,41.2251,16400.0
2015-05-19 14:50:00,53.91,53.94,53.82,53.88,21800.0,41.2175,41.2404,41.1487,41.1945,21800.0
2015-05-19 14:55:00,53.89,53.97,53.85,53.93,12000.0,41.2022,41.2634,41.1716,41.2328,12000.0
2015-05-19 15:00:00,53.96,53.96,53.81,53.81,21400.0,41.2557,41.2557,41.141,41.141,21400.0
2015-05-19 15:05:00,53.8,53.81,53.59,53.6,28400.0,41.1334,41.141,40.9728,40.9805,28400.0
2015-05-19 15:10:00,53.6,53.61,53.44,53.56,34600.0,40.9805,40.9881,40.8581,40.9499,34600.0
2015-05-19 15:15:00,53.56,53.57,53.4,53.47,39700.0,40.9499,40.9575,40.8276,40.8811,39700.0
2015-05-19 15:20:00,53.47,53.59,53.28,53.34,52300.0,40.8811,40.9728,40.7358,40.7817,52300.0
2015-05-19 15:25:00,53.33,53.43,53.33,53.38,25000.0,40.774,40.8505,40.774,40.8123,25000.0
2015-05-19 15:30:00,53.37,53.43,53.26,53.29,33300.0,40.8046,40.8505,40.7205,40.7435,33300.0
2015-05-19 15:35:00,53.29,53.59,53.27,53.58,30600.0,40.7435,40.9728,40.7282,40.9652,30600.0
2015-05-19 15:40:00,53.59,53.62,53.34,53.37,51500.0,40.9728,40.9958,40.7817,40.8046,51500.0
2015-05-19 15:45:00,53.35,53.35,53.15,53.18,83900.0,40.7893,40.7893,40.6364,40.6594,83900.0
2015-05-19 15:50:00,53.18,53.42,53.18,53.35,92700.0,40.6594,40.8428,40.6594,40.7893,92700.0
2015-05-19 15:55:00,53.34,53.56,53.23,53.41,142900.0,40.7817,40.9499,40.6976,40.8352,142900.0
2015-05-20 09:30:00,53.6,53.77,53.21,53.41,42200.0,40.9805,41.1104,40.6823,40.8352,42200.0
2015-05-20 09:35:00,53.43,53.43,52.96,53.33,32200.0,40.8505,40.8505,40.4912,40.774,32200.0
2015-05-20 09:40:00,53.33,53.47,53.24,53.36,33100.0,40.774,40.8811,40.7052,40.797,33100.0
2015-05-20 09:45:00,53.38,53.38,53.19,53.35,10700.0,40.8123,40.8123,40.667,40.7893,10700.0
2015-05-20 09:50:00,53.33,53.46,53.33,53.43,13900.0,40.774,40.8734,40.774,40.8505,13900.0
2015-05-20 09:55:00,53.48,53.62,53.45,53.45,16500.0,40.8887,40.9958,40.8658,40.8658,16500.0
2015-05-20 10:00:00,53.45,53.59,53.45,53.59,5700.0,40.8658,40.9728,40.8658,40.9728,5700.0
2015-05-20 10:05:00,53.61,53.82,53.61,53.82,20400.0,40.9881,41.1487,40.9881,41.1487,20400.0
2015-05-20 10:10:00,53.81,53.87,53.7,53.72,25100.0,41.141,41.1869,41.0569,41.0722,25100.0
2015-05-20 10:15:00,53.7,53.7,53.44,53.48,22800.0,41.0569,41.0569,40.8581,40.8887,22800.0
2015-05-20 10:20:00,53.45,53.47,53.41,53.43,23400.0,40.8658,40.8811,40.8352,40.8505,23400.0
2015-05-20 10:25:00,53.41,53.42,53.28,53.31,67600.0,40.8352,40.8428,40.7358,40.7587,67600.0
2015-05-20 10:30:00,53.32,53.66,53.31,53.66,19700.0,40.7664,41.0263,40.7587,41.0263,19700.0
2015-05-20 10:35:00,53.66,53.87,53.66,53.87,20000.0,41.0263,41.1869,41.0263,41.1869,20000.0
2015-05-20 10:40:00,53.87,53.96,53.82,53.82,14300.0,41.1869,41.2557,41.1487,41.1487,14300.0
2015-05-20 10:45:00,53.83,53.92,53.75,53.75,29500.0,41.1563,41.2251,41.0952,41.0952,29500.0
2015-05-20 10:50:00,53.77,53.77,53.57,53.57,23300.0,41.1104,41.1104,40.9575,40.9575,23300.0
2015-05-20 10:55:00,53.57,53.63,53.5,53.58,23300.0,40.9575,41.0034,40.904,40.9652,23300.0
2015-05-20 11:00:00,53.6,53.76,53.57,53.69,14800.0,40.9805,41.1028,40.9575,41.0493,14800.0
2015-05-20 11:05:00,53.66,53.73,53.66,53.72,11800.0,41.0263,41.0799,41.0263,41.0722,11800.0
2015-05-20 11:10:00,53.72,53.76,53.64,53.66,20200.0,41.0722,41.1028,41.0111,41.0263,20200.0
2015-05-20 11:15:00,53.66,53.68,53.66,53.68,1000.0,41.0263,41.0416,41.0263,41.0416,1000.0
2015-05-20 11:20:00,53.68,53.71,53.65,53.71,11300.0,41.0416,41.0646,41.0187,41.0646,11300.0
2015-05-20 11:25:00,53.69,53.7,53.41,53.44,19600.0,41.0493,41.0569,40.8352,40.8581,19600.0
2015-05-20 11:30:00,53.46,53.54,53.41,53.43,14000.0,40.8734,40.9346,40.8352,40.8505,14000.0
2015-05-20 11:35:00,53.45,53.46,53.39,53.39,7700.0,40.8658,40.8734,40.8199,40.8199,7700.0
2015-05-20 11:40:00,53.39,53.39,53.32,53.37,9200.0,40.8199,40.8199,40.7664,40.8046,9200.0
2015-05-20 11:45:00,53.37,53.44,53.33,53.33,9200.0,40.8046,40.8581,40.774,40.774,9200.0
2015-05-20 11:50:00,53.33,53.36,53.23,53.36,16900.0,40.774,40.797,40.6976,40.797,16900.0
2015-05-20 11:55:00,53.36,53.42,53.26,53.3,8100.0,40.797,40.8428,40.7205,40.7511,8100.0
2015-05-20 12:00:00,53.26,53.28,53.23,53.28,7500.0,40.7205,40.7358,40.6976,40.7358,7500.0
2015-05-20 12:05:00,53.28,53.3,53.19,53.19,8800.0,40.7358,40.7511,40.667,40.667,8800.0
2015-05-20 12:10:00,53.2,53.27,53.19,53.23,9000.0,40.6746,40.7282,40.667,40.6976,9000.0
2015-05-20 12:15:00,53.24,53.26,53.15,53.2,9500.0,40.7052,40.7205,40.6364,40.6746,9500.0
2015-05-20 12:20:00,53.18,53.25,53.17,53.25,10000.0,40.6594,40.7129,40.6517,40.7129,10000.0
2015-05-20 12:25:00,53.26,53.32,53.23,53.26,14200.0,40.7205,40.7664,40.6976,40.7205,14200.0
2015-05-20 12:30:00,53.26,53.31,53.24,53.3,6500.0,40.7205,40.7587,40.7052,40.7511,6500.0
2015-05-20 12:35:00,53.29,53.29,53.22,53.22,7300.0,40.7435,40.7435,40.6899,40.6899,7300.0
2015-05-20 12:40:00,53.23,53.24,53.16,53.16,12000.0,40.6976,40.7052,40.6441,40.6441,12000.0
2015-05-20 12:45:00,53.14,53.19,53.13,53.13,9500.0,40.6288,40.667,40.6211,40.6211,9500.0
2015-05-20 12:50:00,53.13,53.21,53.12,53.21,10200.0,40.6211,40.6823,40.6135,40.6823,10200.0
2015-05-20 12:55:00,53.2,53.2,53.11,53.14,12200.0,40.6746,40.6746,40.6058,40.6288,12200.0
2015-05-20 13:00:00,53.14,53.17,53.09,53.17,11600.0,40.6288,40.6517,40.5905,40.6517,11600.0
2015-05-20 13:05:00,53.17,53.18,53.13,53.13,9300.0,40.6517,40.6594,40.6211,40.6211,9300.0
2015-05-20 13:10:00,53.12,53.15,53.1,53.15,5800.0,40.6135,40.6364,40.5982,40.6364,5800.0
2015-05-20 13:15:00,53.14,53.15,53.05,53.05,8200.0,40.6288,40.6364,40.56,40.56,8200.0
2015-05-20 13:20:00,53.05,53.08,53.04,53.08,6800.0,40.56,40.5829,40.5523,40.5829,6800.0
2015-05-20 13:25:00,53.08,53.08,52.99,52.99,10400.0,40.5829,40.5829,40.5141,40.5141,10400.0
2015-05-20 13:30:00,53.0,53.02,52.98,53.0,9600.0,40.5217,40.537,40.5064,40.5217,9600.0
2015-05-20 13:35:00,53.01,53.04,52.98,53.0,12100.0,40.5294,40.5523,40.5064,40.5217,12100.0
2015-05-20 13:40:00,52.99,53.0,52.95,52.95,7700.0,40.5141,40.5217,40.4835,40.4835,7700.0
2015-05-20 13:45:00,52.96,53.0,52.96,52.98,6700.0,40.4912,40.5217,40.4912,40.5064,6700.0
2015-05-20 13:50:00,52.99,53.06,52.98,53.06,16600.0,40.5141,40.5676,40.5064,40.5676,16600.0
2015-05-20 13:55:00,53.07,53.12,52.99,53.0,16900.0,40.5753,40.6135,40.5141,40.5217,16900.0
2015-05-20 14:00:00,53.0,53.22,52.99,52.99,20500.0,40.5217,40.6899,40.5141,40.5141,20500.0
2015-05-20 14:05:00,52.99,53.07,52.99,53.0,8600.0,40.5141,40.5753,40.5141,40.5217,8600.0
2015-05-20 14:10:00,53.02,53.05,52.98,53.01,12100.0,40.537,40.56,40.5064,40.5294,12100.0
2015-05-20 14:15:00,53.01,53.14,53.01,53.11,16300.0,40.5294,40.6288,40.5294,40.6058,16300.0
2015-05-20 14:20:00,53.11,53.13,53.06,53.13,5400.0,40.6058,40.6211,40.5676,40.6211,5400.0
2015-05-20 14:25:00,53.13,53.2,53.12,53.16,10200.0,40.6211,40.6746,40.6135,40.6441,10200.0
2015-05-20 14:30:00,53.17,53.22,53.15,53.15,17800.0,40.6517,40.6899,40.6364,40.6364,17800.0
2015-05-20 14:35:00,53.16,53.24,53.16,53.19,18000.0,40.6441,40.7052,40.6441,40.667,18000.0
2015-05-20 14:40:00,53.18,53.29,53.18,53.27,20800.0,40.6594,40.7435,40.6594,40.7282,20800.0
2015-05-20 14:45:00,53.31,53.36,53.27,53.34,32900.0,40.7587,40.797,40.7282,40.7817,32900.0
2015-05-20 14:50:00,53.36,53.53,53.35,53.53,31900.0,40.797,40.9269,40.7893,40.9269,31900.0
2015-05-20 14:55:00,53.55,53.55,53.42,53.44,7800.0,40.9422,40.9422,40.8428,40.8581,7800.0
2015-05-20 15:00:00,53.44,53.44,53.32,53.38,20200.0,40.8581,40.8581,40.7664,40.8123,20200.0
2015-05-20 15:05:00,53.4,53.56,53.34,53.54,47600.0,40.8276,40.9499,40.7817,40.9346,47600.0
2015-05-20 15:10:00,53.54,53.63,53.53,53.54,26900.0,40.9346,41.0034,40.9269,40.9346,26900.0
2015-05-20 15:15:00,53.55,53.55,53.45,53.5,17900.0,40.9422,40.9422,40.8658,40.904,17900.0
2015-05-20 15:20:00,53.51,53.52,53.42,53.51,16500.0,40.9117,40.9193,40.8428,40.9117,16500.0
2015-05-20 15:25:00,53.51,53.55,53.48,53.55,13300.0,40.9117,40.9422,40.8887,40.9422,13300.0
2015-05-20 15:30:00,53.55,53.55,53.47,53.53,38900.0,40.9422,40.9422,40.8811,40.9269,38900.0
2015-05-20 15:35:00,53.53,53.56,53.49,53.55,27700.0,40.9269,40.9499,40.8964,40.9422,27700.0
2015-05-20 15:40:00,53.54,53.57,53.52,53.53,29300.0,40.9346,40.9575,40.9193,40.9269,29300.0
2015-05-20 15:45:00,53.54,53.6,53.54,53.57,37100.0,40.9346,40.9805,40.9346,40.9575,37100.0
2015-05-20 15:50:00,53.57,53.58,53.49,53.56,49500.0,40.9575,40.9652,40.8964,40.9499,49500.0
2015-05-20 15:55:00,53.56,53.64,53.53,53.55,72100.0,40.9499,41.0111,40.9269,40.9422,72100.0
2015-05-21 09:30:00,53.5,53.56,52.85,53.19,31900.0,40.904,40.9499,40.407,40.667,31900.0
2015-05-21 09:35:00,53.1,53.47,53.1,53.46,8100.0,40.5982,40.8811,40.5982,40.8734,8100.0
2015-05-21 09:40:00,53.45,53.51,53.36,53.39,7800.0,40.8658,40.9117,40.797,40.8199,7800.0
2015-05-21 09:45:00,53.47,53.58,53.38,53.52,5900.0,40.8811,40.9652,40.8123,40.9193,5900.0
2015-05-21 09:50:00,53.46,53.62,53.46,53.5,7700.0,40.8734,40.9958,40.8734,40.904,7700.0
2015-05-21 09:55:00,53.56,53.64,53.53,53.54,6000.0,40.9499,41.0111,40.9269,40.9346,6000.0
2015-05-21 10:00:00,53.57,53.69,53.54,53.59,10300.0,40.9575,41.0493,40.9346,40.9728,10300.0
2015-05-21 10:05:00,53.58,53.74,53.56,53.7,13800.0,40.9652,41.0875,40.9499,41.0569,13800.0
2015-05-21 10:10:00,53.73,53.97,53.73,53.94,19500.0,41.0799,41.2634,41.0799,41.2404,19500.0
2015-05-21 10:15:00,53.96,54.04,53.88,54.04,17900.0,41.2557,41.3169,41.1945,41.3169,17900.0
2015-05-21 10:20:00,54.04,54.08,53.91,54.06,17600.0,41.3169,41.3475,41.2175,41.3322,17600.0
2015-05-21 10:25:00,54.06,54.06,53.95,53.95,8200.0,41.3322,41.3322,41.2481,41.2481,8200.0
2015-05-21 10:30:00,53.95,54.05,53.95,54.05,6800.0,41.2481,41.3245,41.2481,41.3245,6800.0
2015-05-21 10:35:00,54.03,54.09,53.93,53.93,10700.0,41.3092,41.3551,41.2328,41.2328,10700.0
2015-05-21 10:40:00,53.94,54.11,53.94,54.0,9300.0,41.2404,41.3704,41.2404,41.2863,9300.0
2015-05-21 10:45:00,54.01,54.09,53.96,54.04,5600.0,41.2939,41.3551,41.2557,41.3169,5600.0
2015-05-21 10:50:00,54.04,54.07,54.03,54.04,4200.0,41.3169,41.3398,41.3092,41.3169,4200.0
2015-05-21 10:55:00,54.01,54.03,53.93,54.0,3600.0,41.2939,41.3092,41.2328,41.2863,3600.0
2015-05-21 11:00:00,54.02,54.15,54.01,54.01,8400.0,41.3016,41.401,41.2939,41.2939,8400.0
2015-05-21 11:05:00,54.03,54.2,54.03,54.16,4100.0,41.3092,41.4392,41.3092,41.4086,4100.0
2015-05-21 11:10:00,54.16,54.23,54.03,54.04,9400.0,41.4086,41.4621,41.3092,41.3169,9400.0
2015-05-21 11:15:00,54.08,54.25,54.06,54.14,39900.0,41.3475,41.4774,41.3322,41.3933,39900.0
2015-05-21 11:20:00,54.08,54.12,54.04,54.06,5400.0,41.3475,41.378,41.3169,41.3322,5400.0
2015-05-21 11:25:00,54.05,54.11,54.0,54.0,4600.0,41.3245,41.3704,41.2863,41.2863,4600.0
2015-05-21 11:30:00,54.01,54.19,54.01,54.13,21000.0,41.2939,41.4316,41.2939,41.3857,21000.0
2015-05-21 11:35:00,54.15,54.15,53.95,53.97,11800.0,41.401,41.401,41.2481,41.2634,11800.0
2015-05-21 11:40:00,53.95,54.09,53.95,54.06,17000.0,41.2481,41.3551,41.2481,41.3322,17000.0
2015-05-21 11:45:00,54.03,54.06,53.95,53.95,9700.0,41.3092,41.3322,41.2481,41.2481,9700.0
2015-05-21 11:50:00,53.96,54.09,53.95,54.04,25700.0,41.2557,41.3551,41.2481,41.3169,25700.0
2015-05-21 11:55:00,54.03,54.04,53.95,53.95,5900.0,41.3092,41.3169,41.2481,41.2481,5900.0
2015-05-21 12:00:00,53.95,53.98,53.9,53.96,9700.0,41.2481,41.271,41.2098,41.2557,9700.0
2015-05-21 12:05:00,53.96,53.97,53.92,53.92,3600.0,41.2557,41.2634,41.2251,41.2251,3600.0
2015-05-21 12:10:00,53.92,53.94,53.88,53.9,9300.0,41.2251,41.2404,41.1945,41.2098,9300.0
2015-05-21 12:15:00,53.89,53.94,53.87,53.9,5100.0,41.2022,41.2404,41.1869,41.2098,5100.0
2015-05-21 12:20:00,53.92,53.96,53.91,53.93,26900.0,41.2251,41.2557,41.2175,41.2328,26900.0
2015-05-21 12:25:00,53.92,53.95,53.89,53.94,6400.0,41.2251,41.2481,41.2022,41.2404,6400.0
2015-05-21 12:30:00,53.93,54.0,53.93,53.93,9200.0,41.2328,41.2863,41.2328,41.2328,9200.0
2015-05-21 12:35:00,53.95,54.01,53.88,53.93,7700.0,41.2481,41.2939,41.1945,41.2328,7700.0
2015-05-21 12:40:00,53.92,54.01,53.92,54.0,4900.0,41.2251,41.2939,41.2251,41.2863,4900.0
2015-05-21 12:45:00,54.0,54.02,53.94,53.98,5300.0,41.2863,41.3016,41.2404,41.271,5300.0
2015-05-21 12:50:00,53.98,54.02,53.9,53.95,5400.0,41.271,41.3016,41.2098,41.2481,5400.0
2015-05-21 12:55:00,53.97,53.99,53.93,53.93,4600.0,41.2634,41.2786,41.2328,41.2328,4600.0
2015-05-21 13:00:00,53.94,53.98,53.83,53.83,5800.0,41.2404,41.271,41.1563,41.1563,5800.0
2015-05-21 13:05:00,53.87,53.89,53.81,53.81,5300.0,41.1869,41.2022,41.141,41.141,5300.0
2015-05-21 13:10:00,53.81,53.88,53.81,53.88,6000.0,41.141,41.1945,41.141,41.1945,6000.0
2015-05-21 13:15:00,53.87,53.88,53.78,53.78,4200.0,41.1869,41.1945,41.1181,41.1181,4200.0
2015-05-21 13:20:00,53.83,53.89,53.8,53.82,5100.0,41.1563,41.2022,41.1334,41.1487,5100.0
2015-05-21 13:25:00,53.79,53.81,53.76,53.79,5800.0,41.1257,41.141,41.1028,41.1257,5800.0
2015-05-21 13:30:00,53.8,53.92,53.8,53.84,15800.0,41.1334,41.2251,41.1334,41.164,15800.0
2015-05-21 13:35:00,53.85,53.88,53.83,53.83,5000.0,41.1716,41.1945,41.1563,41.1563,5000.0
2015-05-21 13:40:00,53.86,53.9,53.83,53.89,6100.0,41.1793,41.2098,41.1563,41.2022,6100.0
2015-05-21 13:45:00,53.89,53.89,53.74,53.77,8800.0,41.2022,41.2022,41.0875,41.1104,8800.0
2015-05-21 13:50:00,53.77,53.85,53.76,53.81,3100.0,41.1104,41.1716,41.1028,41.141,3100.0
2015-05-21 13:55:00,53.81,53.82,53.76,53.81,3800.0,41.141,41.1487,41.1028,41.141,3800.0
2015-05-21 14:00:00,53.82,53.86,53.78,53.85,7700.0,41.1487,41.1793,41.1181,41.1716,7700.0
2015-05-21 14:05:00,53.86,53.88,53.83,53.84,4200.0,41.1793,41.1945,41.1563,41.164,4200.0
2015-05-21 14:10:00,53.87,53.87,53.81,53.82,15300.0,41.1869,41.1869,41.141,41.1487,15300.0
2015-05-21 14:15:00,53.86,53.9,53.85,53.85,9600.0,41.1793,41.2098,41.1716,41.1716,9600.0
2015-05-21 14:20:00,53.89,53.91,53.85,53.85,5100.0,41.2022,41.2175,41.1716,41.1716,5100.0
2015-05-21 14:25:00,53.85,53.87,53.8,53.81,7600.0,41.1716,41.1869,41.1334,41.141,7600.0
2015-05-21 14:30:00,53.82,53.85,53.8,53.81,8500.0,41.1487,41.1716,41.1334,41.141,8500.0
2015-05-21 14:35:00,53.81,53.85,53.77,53.83,10700.0,41.141,41.1716,41.1104,41.1563,10700.0
2015-05-21 14:40:00,53.82,53.85,53.81,53.84,7600.0,41.1487,41.1716,41.141,41.164,7600.0
2015-05-21 14:45:00,53.85,53.91,53.84,53.86,7300.0,41.1716,41.2175,41.164,41.1793,7300.0
2015-05-21 14:50:00,53.86,53.88,53.78,53.82,12400.0,41.1793,41.1945,41.1181,41.1487,12400.0
2015-05-21 14:55:00,53.82,53.86,53.8,53.84,8600.0,41.1487,41.1793,41.1334,41.164,8600.0
2015-05-21 15:00:00,53.81,53.9,53.81,53.85,7100.0,41.141,41.2098,41.141,41.1716,7100.0
2015-05-21 15:05:00,53.84,53.92,53.84,53.88,9200.0,41.164,41.2251,41.164,41.1945,9200.0
2015-05-21 15:10:00,53.88,53.89,53.84,53.87,5600.0,41.1945,41.2022,41.164,41.1869,5600.0
2015-05-21 15:15:00,53.87,53.9,53.87,53.9,6700.0,41.1869,41.2098,41.1869,41.2098,6700.0
2015-05-21 15:20:00,53.88,53.9,53.84,53.84,12400.0,41.1945,41.2098,41.164,41.164,12400.0
2015-05-21 15:25:00,53.84,53.92,53.83,53.9,13300.0,41.164,41.2251,41.1563,41.2098,13300.0
2015-05-21 15:30:00,53.92,54.0,53.91,53.98,15600.0,41.2251,41.2863,41.2175,41.271,15600.0
2015-05-21 15:35:00,53.98,54.01,53.97,53.98,19700.0,41.271,41.2939,41.2634,41.271,19700.0
2015-05-21 15:40:00,53.98,54.09,53.97,54.0,28400.0,41.271,41.3551,41.2634,41.2863,28400.0
2015-05-21 15:45:00,54.01,54.06,54.01,54.05,16000.0,41.2939,41.3322,41.2939,41.3245,16000.0
2015-05-21 15:50:00,54.04,54.08,54.04,54.08,28700.0,41.3169,41.3475,41.3169,41.3475,28700.0
2015-05-21 15:55:00,54.08,54.1,53.96,54.01,70500.0,41.3475,41.3627,41.2557,41.2939,70500.0
2015-05-22 09:30:00,53.94,54.06,53.65,53.66,9900.0,41.2404,41.3322,41.0187,41.0263,9900.0
2015-05-22 09:35:00,53.66,54.07,53.66,53.89,7000.0,41.0263,41.3398,41.0263,41.2022,7000.0
2015-05-22 09:40:00,53.93,54.06,53.83,54.02,4100.0,41.2328,41.3322,41.1563,41.3016,4100.0
2015-05-22 09:45:00,54.03,54.1,53.97,54.03,2800.0,41.3092,41.3627,41.2634,41.3092,2800.0
2015-05-22 09:50:00,53.97,54.25,53.91,54.18,42100.0,41.2634,41.4774,41.2175,41.4239,42100.0
2015-05-22 09:55:00,54.23,54.25,54.14,54.14,3700.0,41.4621,41.4774,41.3933,41.3933,3700.0
2015-05-22 10:00:00,54.16,54.16,54.05,54.08,4900.0,41.4086,41.4086,41.3245,41.3475,4900.0
2015-05-22 10:05:00,54.14,54.2,54.08,54.16,9100.0,41.3933,41.4392,41.3475,41.4086,9100.0
2015-05-22 10:10:00,54.18,54.25,54.07,54.09,10100.0,41.4239,41.4774,41.3398,41.3551,10100.0
2015-05-22 10:15:00,54.09,54.24,54.09,54.21,11500.0,41.3551,41.4698,41.3551,41.4469,11500.0
2015-05-22 10:20:00,54.21,54.23,54.21,54.22,2300.0,41.4469,41.4621,41.4469,41.4545,2300.0
2015-05-22 10:25:00,54.21,54.26,54.2,54.21,8300.0,41.4469,41.4851,41.4392,41.4469,8300.0
2015-05-22 10:30:00,54.22,54.27,54.21,54.24,2700.0,41.4545,41.4927,41.4469,41.4698,2700.0
2015-05-22 10:35:00,54.26,54.29,54.22,54.22,9100.0,41.4851,41.508,41.4545,41.4545,9100.0
2015-05-22 10:40:00,54.2,54.22,54.15,54.15,4300.0,41.4392,41.4545,41.401,41.401,4300.0
2015-05-22 10:45:00,54.15,54.25,54.06,54.25,40100.0,41.401,41.4774,41.3322,41.4774,40100.0
2015-05-22 10:50:00,54.25,54.25,54.16,54.22,7400.0,41.4774,41.4774,41.4086,41.4545,7400.0
2015-05-22 10:55:00,54.21,54.3,54.21,54.21,8300.0,41.4469,41.5157,41.4469,41.4469,8300.0
2015-05-22 11:00:00,54.2,54.2,54.12,54.15,2900.0,41.4392,41.4392,41.378,41.401,2900.0
2015-05-22 11:05:00,54.15,54.15,53.95,53.98,19400.0,41.401,41.401,41.2481,41.271,19400.0
2015-05-22 11:10:00,53.98,54.11,53.95,54.0,18500.0,41.271,41.3704,41.2481,41.2863,18500.0
2015-05-22 11:15:00,54.0,54.0,53.95,54.0,5200.0,41.2863,41.2863,41.2481,41.2863,5200.0
2015-05-22 11:20:00,54.0,54.01,53.89,54.0,5500.0,41.2863,41.2939,41.2022,41.2863,5500.0
2015-05-22 11:25:00,54.0,54.06,53.99,54.0,7600.0,41.2863,41.3322,41.2786,41.2863,7600.0
2015-05-22 11:30:00,53.98,54.03,53.98,53.98,10500.0,41.271,41.3092,41.271,41.271,10500.0
2015-05-22 11:35:00,53.98,54.01,53.89,53.92,14300.0,41.271,41.2939,41.2022,41.2251,14300.0
2015-05-22 11:40:00,53.92,54.04,53.92,53.99,8000.0,41.2251,41.3169,41.2251,41.2786,8000.0
2015-05-22 11:45:00,53.97,54.01,53.93,53.98,3900.0,41.2634,41.2939,41.2328,41.271,3900.0
2015-05-22 11:50:00,53.99,54.07,53.99,54.0,9000.0,41.2786,41.3398,41.2786,41.2863,9000.0
2015-05-22 11:55:00,54.0,54.0,53.94,53.99,3300.0,41.2863,41.2863,41.2404,41.2786,3300.0
2015-05-22 12:00:00,53.98,54.08,53.95,54.06,8900.0,41.271,41.3475,41.2481,41.3322,8900.0
2015-05-22 12:05:00,54.07,54.16,54.06,54.12,7500.0,41.3398,41.4086,41.3322,41.378,7500.0
2015-05-22 12:10:00,54.09,54.13,54.09,54.11,600.0,41.3551,41.3857,41.3551,41.3704,600.0
2015-05-22 12:15:00,54.12,54.15,54.09,54.09,5800.0,41.378,41.401,41.3551,41.3551,5800.0
2015-05-22 12:20:00,54.08,54.08,53.96,53.96,3000.0,41.3475,41.3475,41.2557,41.2557,3000.0
2015-05-22 12:25:00,53.96,54.06,53.96,54.03,2900.0,41.2557,41.3322,41.2557,41.3092,2900.0
2015-05-22 12:30:00,54.07,54.13,54.07,54.08,4500.0,41.3398,41.3857,41.3398,41.3475,4500.0
2015-05-22 12:35:00,54.1,54.17,54.07,54.13,14000.0,41.3627,41.4163,41.3398,41.3857,14000.0
2015-05-22 12:40:00,54.11,54.17,54.11,54.17,2500.0,41.3704,41.4163,41.3704,41.4163,2500.0
2015-05-22 12:45:00,54.17,54.27,54.11,54.13,12900.0,41.4163,41.4927,41.3704,41.3857,12900.0
2015-05-22 12:50:00,54.14,54.14,54.03,54.03,4300.0,41.3933,41.3933,41.3092,41.3092,4300.0
2015-05-22 12:55:00,54.02,54.12,54.02,54.1,4000.0,41.3016,41.378,41.3016,41.3627,4000.0
2015-05-22 13:00:00,54.11,54.18,54.08,54.14,5100.0,41.3704,41.4239,41.3475,41.3933,5100.0
2015-05-22 13:05:00,54.12,54.15,54.11,54.14,3100.0,41.378,41.401,41.3704,41.3933,3100.0
2015-05-22 13:10:00,54.15,54.19,54.14,54.19,2000.0,41.401,41.4316,41.3933,41.4316,2000.0
2015-05-22 13:15:00,54.18,54.21,54.14,54.16,4400.0,41.4239,41.4469,41.3933,41.4086,4400.0
2015-05-22 13:20:00,54.16,54.23,54.16,54.19,5200.0,41.4086,41.4621,41.4086,41.4316,5200.0
2015-05-22 13:25:00,54.17,54.27,54.17,54.23,5900.0,41.4163,41.4927,41.4163,41.4621,5900.0
2015-05-22 13:30:00,54.18,54.22,54.18,54.22,2500.0,41.4239,41.4545,41.4239,41.4545,2500.0
2015-05-22 13:35:00,54.26,54.27,54.13,54.13,7200.0,41.4851,41.4927,41.3857,41.3857,7200.0
2015-05-22 13:40:00,54.14,54.22,54.13,54.22,4400.0,41.3933,41.4545,41.3857,41.4545,4400.0
2015-05-22 13:45:00,54.2,54.24,54.18,54.18,8200.0,41.4392,41.4698,41.4239,41.4239,8200.0
2015-05-22 13:50:00,54.17,54.17,54.08,54.08,4900.0,41.4163,41.4163,41.3475,41.3475,4900.0
2015-05-22 13:55:00,54.09,54.27,54.09,54.27,17700.0,41.3551,41.4927,41.3551,41.4927,17700.0
2015-05-22 14:00:00,54.26,54.28,54.19,54.2,26200.0,41.4851,41.5004,41.4316,41.4392,26200.0
2015-05-22 14:05:00,54.19,54.2,54.1,54.16,8500.0,41.4316,41.4392,41.3627,41.4086,8500.0
2015-05-22 14:10:00,54.16,54.16,54.11,54.13,4600.0,41.4086,41.4086,41.3704,41.3857,4600.0
2015-05-22 14:15:00,54.14,54.25,54.14,54.24,5200.0,41.3933,41.4774,41.3933,41.4698,5200.0
2015-05-22 14:20:00,54.24,54.27,54.21,54.21,8600.0,41.4698,41.4927,41.4469,41.4469,8600.0
2015-05-22 14:25:00,54.21,54.25,54.21,54.23,7000.0,41.4469,41.4774,41.4469,41.4621,7000.0
2015-05-22 14:30:00,54.23,54.26,54.22,54.22,6800.0,41.4621,41.4851,41.4545,41.4545,6800.0
2015-05-22 14:35:00,54.21,54.23,54.2,54.2,5200.0,41.4469,41.4621,41.4392,41.4392,5200.0
2015-05-22 14:40:00,54.21,54.23,54.15,54.15,10300.0,41.4469,41.4621,41.401,41.401,10300.0
2015-05-22 14:45:00,54.18,54.29,54.17,54.27,4200.0,41.4239,41.508,41.4163,41.4927,4200.0
2015-05-22 14:50:00,54.28,54.28,54.18,54.23,7600.0,41.5004,41.5004,41.4239,41.4621,7600.0
2015-05-22 14:55:00,54.23,54.24,54.19,54.24,10700.0,41.4621,41.4698,41.4316,41.4698,10700.0
2015-05-22 15:00:00,54.24,54.29,54.2,54.27,6600.0,41.4698,41.508,41.4392,41.4927,6600.0
2015-05-22 15:05:00,54.28,54.31,54.27,54.27,11800.0,41.5004,41.5233,41.4927,41.4927,11800.0
2015-05-22 15:10:00,54.25,54.27,54.23,54.24,10100.0,41.4774,41.4927,41.4621,41.4698,10100.0
2015-05-22 15:15:00,54.25,54.3,54.25,54.26,10200.0,41.4774,41.5157,41.4774,41.4851,10200.0
2015-05-22 15:20:00,54.26,54.32,54.26,54.29,12600.0,41.4851,41.531,41.4851,41.508,12600.0
2015-05-22 15:25:00,54.29,54.32,54.27,54.32,8800.0,41.508,41.531,41.4927,41.531,8800.0
2015-05-22 15:30:00,54.33,54.37,54.32,54.37,16400.0,41.5386,41.5692,41.531,41.5692,16400.0
2015-05-22 15:35:00,54.36,54.36,54.23,54.29,25600.0,41.5615,41.5615,41.4621,41.508,25600.0
2015-05-22 15:40:00,54.29,54.34,54.29,54.33,12200.0,41.508,41.5462,41.508,41.5386,12200.0
2015-05-22 15:45:00,54.33,54.34,54.26,54.29,21000.0,41.5386,41.5462,41.4851,41.508,21000.0
2015-05-22 15:50:00,54.29,54.29,54.22,54.22,24500.0,41.508,41.508,41.4545,41.4545,24500.0
2015-05-22 15:55:00,54.23,54.23,54.17,54.18,38500.0,41.4621,41.4621,41.4163,41.4239,38500.0
2015-05-26 09:30:00,54.09,54.18,53.97,54.04,25700.0,41.3551,41.4239,41.2634,41.3169,25700.0
2015-05-26 09:35:00,53.96,54.27,53.87,54.14,33600.0,41.2557,41.4927,41.1869,41.3933,33600.0
2015-05-26 09:40:00,54.19,54.25,54.02,54.08,24200.0,41.4316,41.4774,41.3016,41.3475,24200.0
2015-05-26 09:45:00,54.07,54.15,54.0,54.07,5300.0,41.3398,41.401,41.2863,41.3398,5300.0
2015-05-26 09:50:00,54.01,54.01,53.92,53.95,5800.0,41.2939,41.2939,41.2251,41.2481,5800.0
2015-05-26 09:55:00,53.92,53.94,53.78,53.86,12700.0,41.2251,41.2404,41.1181,41.1793,12700.0
2015-05-26 10:00:00,53.83,53.95,53.81,53.9,11700.0,41.1563,41.2481,41.141,41.2098,11700.0
2015-05-26 10:05:00,53.88,54.03,53.88,54.02,13600.0,41.1945,41.3092,41.1945,41.3016,13600.0
2015-05-26 10:10:00,53.97,54.06,53.88,53.91,11500.0,41.2634,41.3322,41.1945,41.2175,11500.0
2015-05-26 10:15:00,53.93,54.02,53.8,53.92,17300.0,41.2328,41.3016,41.1334,41.2251,17300.0
2015-05-26 10:20:00,53.91,53.98,53.78,53.8,7000.0,41.2175,41.271,41.1181,41.1334,7000.0
2015-05-26 10:25:00,53.8,53.9,53.79,53.84,8400.0,41.1334,41.2098,41.1257,41.164,8400.0
2015-05-26 10:30:00,53.82,53.88,53.75,53.84,17100.0,41.1487,41.1945,41.0952,41.164,17100.0
2015-05-26 10:35:00,53.84,53.85,53.71,53.79,31500.0,41.164,41.1716,41.0646,41.1257,31500.0
2015-05-26 10:40:00,53.78,53.83,53.72,53.78,15600.0,41.1181,41.1563,41.0722,41.1181,15600.0
2015-05-26 10:45:00,53.76,53.82,53.76,53.77,3400.0,41.1028,41.1487,41.1028,41.1104,3400.0
2015-05-26 10:50:00,53.75,53.77,53.65,53.69,9300.0,41.0952,41.1104,41.0187,41.0493,9300.0
2015-05-26 10:55:00,53.67,53.78,53.66,53.72,10200.0,41.034,41.1181,41.0263,41.0722,10200.0
2015-05-26 11:00:00,53.75,53.75,53.56,53.56,5400.0,41.0952,41.0952,40.9499,40.9499,5400.0
2015-05-26 11:05:00,53.59,53.67,53.59,53.62,4700.0,40.9728,41.034,40.9728,40.9958,4700.0
2015-05-26 11:10:00,53.62,53.69,53.6,53.62,7200.0,40.9958,41.0493,40.9805,40.9958,7200.0
2015-05-26 11:15:00,53.64,53.64,53.57,53.61,4600.0,41.0111,41.0111,40.9575,40.9881,4600.0
2015-05-26 11:20:00,53.59,53.68,53.54,53.64,5000.0,40.9728,41.0416,40.9346,41.0111,5000.0
2015-05-26 11:25:00,53.62,53.7,53.53,53.7,9000.0,40.9958,41.0569,40.9269,41.0569,9000.0
2015-05-26 11:30:00,53.7,53.7,53.58,53.6,4300.0,41.0569,41.0569,40.9652,40.9805,4300.0
2015-05-26 11:35:00,53.61,53.86,53.6,53.84,59200.0,40.9881,41.1793,40.9805,41.164,59200.0
2015-05-26 11:40:00,53.83,53.85,53.78,53.84,4700.0,41.1563,41.1716,41.1181,41.164,4700.0
2015-05-26 11:45:00,53.81,53.81,53.67,53.78,7200.0,41.141,41.141,41.034,41.1181,7200.0
2015-05-26 11:50:00,53.78,53.79,53.67,53.74,5500.0,41.1181,41.1257,41.034,41.0875,5500.0
2015-05-26 11:55:00,53.75,53.79,53.73,53.76,3300.0,41.0952,41.1257,41.0799,41.1028,3300.0
2015-05-26 12:00:00,53.75,53.79,53.72,53.72,3500.0,41.0952,41.1257,41.0722,41.0722,3500.0
2015-05-26 12:05:00,53.71,53.73,53.68,53.68,3200.0,41.0646,41.0799,41.0416,41.0416,3200.0
2015-05-26 12:10:00,53.68,53.75,53.62,53.65,5100.0,41.0416,41.0952,40.9958,41.0187,5100.0
2015-05-26 12:15:00,53.67,53.79,53.67,53.79,2300.0,41.034,41.1257,41.034,41.1257,2300.0
2015-05-26 12:20:00,53.81,53.84,53.79,53.84,3400.0,41.141,41.164,41.1257,41.164,3400.0
2015-05-26 12:25:00,53.86,53.87,53.81,53.82,2400.0,41.1793,41.1869,41.141,41.1487,2400.0
2015-05-26 12:30:00,53.82,53.83,53.76,53.8,5300.0,41.1487,41.1563,41.1028,41.1334,5300.0
2015-05-26 12:35:00,53.82,53.82,53.72,53.76,3100.0,41.1487,41.1487,41.0722,41.1028,3100.0
2015-05-26 12:40:00,53.76,53.76,53.69,53.73,2500.0,41.1028,41.1028,41.0493,41.0799,2500.0
2015-05-26 12:45:00,53.72,53.74,53.65,53.66,4800.0,41.0722,41.0875,41.0187,41.0263,4800.0
2015-05-26 12:50:00,53.67,53.69,53.62,53.67,18000.0,41.034,41.0493,40.9958,41.034,18000.0
2015-05-26 12:55:00,53.67,53.7,53.65,53.69,3300.0,41.034,41.0569,41.0187,41.0493,3300.0
2015-05-26 13:00:00,53.7,53.77,53.7,53.72,3800.0,41.0569,41.1104,41.0569,41.0722,3800.0
2015-05-26 13:05:00,53.69,53.71,53.61,53.64,3800.0,41.0493,41.0646,40.9881,41.0111,3800.0
2015-05-26 13:10:00,53.66,53.71,53.66,53.66,2700.0,41.0263,41.0646,41.0263,41.0263,2700.0
2015-05-26 13:15:00,53.66,53.71,53.65,53.68,3600.0,41.0263,41.0646,41.0187,41.0416,3600.0
2015-05-26 13:20:00,53.66,53.75,53.66,53.74,5600.0,41.0263,41.0952,41.0263,41.0875,5600.0
2015-05-26 13:25:00,53.78,53.78,53.71,53.73,2000.0,41.1181,41.1181,41.0646,41.0799,2000.0
2015-05-26 13:30:00,53.73,53.73,53.61,53.66,6000.0,41.0799,41.0799,40.9881,41.0263,6000.0
2015-05-26 13:35:00,53.65,53.67,53.57,53.61,9800.0,41.0187,41.034,40.9575,40.9881,9800.0
2015-05-26 13:40:00,53.61,53.66,53.61,53.63,6900.0,40.9881,41.0263,40.9881,41.0034,6900.0
2015-05-26 13:45:00,53.64,53.66,53.61,53.65,4500.0,41.0111,41.0263,40.9881,41.0187,4500.0
2015-05-26 13:50:00,53.65,53.66,53.6,53.64,5400.0,41.0187,41.0263,40.9805,41.0111,5400.0
2015-05-26 13:55:00,53.65,53.66,53.57,53.59,5900.0,41.0187,41.0263,40.9575,40.9728,5900.0
2015-05-26 14:00:00,53.59,53.59,53.48,53.51,5200.0,40.9728,40.9728,40.8887,40.9117,5200.0
2015-05-26 14:05:00,53.51,53.53,53.44,53.52,16400.0,40.9117,40.9269,40.8581,40.9193,16400.0
2015-05-26 14:10:00,53.54,53.55,53.47,53.52,9200.0,40.9346,40.9422,40.8811,40.9193,9200.0
2015-05-26 14:15:00,53.52,53.55,53.49,53.53,6900.0,40.9193,40.9422,40.8964,40.9269,6900.0
2015-05-26 14:20:00,53.53,53.55,53.48,53.49,3800.0,40.9269,40.9422,40.8887,40.8964,3800.0
2015-05-26 14:25:00,53.5,53.53,53.48,53.49,4200.0,40.904,40.9269,40.8887,40.8964,4200.0
2015-05-26 14:30:00,53.47,53.53,53.45,53.51,2900.0,40.8811,40.9269,40.8658,40.9117,2900.0
2015-05-26 14:35:00,53.49,53.51,53.47,53.51,3200.0,40.8964,40.9117,40.8811,40.9117,3200.0
2015-05-26 14:40:00,53.52,53.54,53.49,53.5,2400.0,40.9193,40.9346,40.8964,40.904,2400.0
2015-05-26 14:45:00,53.51,53.56,53.49,53.49,5200.0,40.9117,40.9499,40.8964,40.8964,5200.0
2015-05-26 14:50:00,53.49,53.49,53.39,53.43,9300.0,40.8964,40.8964,40.8199,40.8505,9300.0
2015-05-26 14:55:00,53.44,53.5,53.44,53.5,3600.0,40.8581,40.904,40.8581,40.904,3600.0
2015-05-26 15:00:00,53.48,53.55,53.47,53.53,8600.0,40.8887,40.9422,40.8811,40.9269,8600.0
2015-05-26 15:05:00,53.53,53.55,53.51,53.54,6300.0,40.9269,40.9422,40.9117,40.9346,6300.0
2015-05-26 15:10:00,53.54,53.55,53.49,53.53,8100.0,40.9346,40.9422,40.8964,40.9269,8100.0
2015-05-26 15:15:00,53.54,53.58,53.53,53.58,8400.0,40.9346,40.9652,40.9269,40.9652,8400.0
2015-05-26 15:20:00,53.56,53.65,53.55,53.65,16300.0,40.9499,41.0187,40.9422,41.0187,16300.0
2015-05-26 15:25:00,53.64,53.66,53.59,53.66,12500.0,41.0111,41.0263,40.9728,41.0263,12500.0
2015-05-26 15:30:00,53.65,53.75,53.63,53.75,19200.0,41.0187,41.0952,41.0034,41.0952,19200.0
2015-05-26 15:35:00,53.76,53.76,53.68,53.68,13000.0,41.1028,41.1028,41.0416,41.0416,13000.0
2015-05-26 15:40:00,53.7,53.78,53.68,53.72,21600.0,41.0569,41.1181,41.0416,41.0722,21600.0
2015-05-26 15:45:00,53.71,53.73,53.66,53.68,30100.0,41.0646,41.0799,41.0263,41.0416,30100.0
2015-05-26 15:50:00,53.67,53.68,53.6,53.63,30200.0,41.034,41.0416,40.9805,41.0034,30200.0
2015-05-26 15:55:00,53.62,53.68,53.6,53.64,52000.0,40.9958,41.0416,40.9805,41.0111,52000.0
2015-05-27 09:30:00,53.87,53.89,53.65,53.73,14900.0,41.1869,41.2022,41.0187,41.0799,14900.0
2015-05-27 09:35:00,53.79,53.89,53.77,53.82,2500.0,41.1257,41.2022,41.1104,41.1487,2500.0
2015-05-27 09:40:00,53.83,53.94,53.81,53.89,8900.0,41.1563,41.2404,41.141,41.2022,8900.0
2015-05-27 09:45:00,53.87,54.02,53.8,53.94,15400.0,41.1869,41.3016,41.1334,41.2404,15400.0
2015-05-27 09:50:00,53.96,54.09,53.96,54.09,7100.0,41.2557,41.3551,41.2557,41.3551,7100.0
2015-05-27 09:55:00,54.14,54.24,54.11,54.11,18700.0,41.3933,41.4698,41.3704,41.3704,18700.0
2015-05-27 10:00:00,54.15,54.17,54.06,54.11,8600.0,41.401,41.4163,41.3322,41.3704,8600.0
2015-05-27 10:05:00,54.12,54.14,54.09,54.1,14400.0,41.378,41.3933,41.3551,41.3627,14400.0
2015-05-27 10:10:00,54.1,54.14,54.06,54.1,21800.0,41.3627,41.3933,41.3322,41.3627,21800.0
2015-05-27 10:15:00,54.1,54.17,53.97,53.98,26900.0,41.3627,41.4163,41.2634,41.271,26900.0
2015-05-27 10:20:00,53.97,54.01,53.93,53.97,8900.0,41.2634,41.2939,41.2328,41.2634,8900.0
2015-05-27 10:25:00,53.93,53.99,53.86,53.86,6300.0,41.2328,41.2786,41.1793,41.1793,6300.0
2015-05-27 10:30:00,53.83,53.88,53.83,53.87,3100.0,41.1563,41.1945,41.1563,41.1869,3100.0
2015-05-27 10:35:00,53.89,53.91,53.85,53.88,7200.0,41.2022,41.2175,41.1716,41.1945,7200.0
2015-05-27 10:40:00,53.87,53.87,53.82,53.82,2300.0,41.1869,41.1869,41.1487,41.1487,2300.0
2015-05-27 10:45:00,53.83,53.87,53.83,53.86,4800.0,41.1563,41.1869,41.1563,41.1793,4800.0
2015-05-27 10:50:00,53.85,53.87,53.84,53.85,3300.0,41.1716,41.1869,41.164,41.1716,3300.0
2015-05-27 10:55:00,53.87,53.91,53.87,53.88,8800.0,41.1869,41.2175,41.1869,41.1945,8800.0
2015-05-27 11:00:00,53.9,53.91,53.88,53.88,7800.0,41.2098,41.2175,41.1945,41.1945,7800.0
2015-05-27 11:05:00,53.89,53.89,53.87,53.88,5000.0,41.2022,41.2022,41.1869,41.1945,5000.0
2015-05-27 11:10:00,53.87,53.87,53.83,53.84,2100.0,41.1869,41.1869,41.1563,41.164,2100.0
2015-05-27 11:15:00,53.82,53.9,53.77,53.81,57300.0,41.1487,41.2098,41.1104,41.141,57300.0
2015-05-27 11:20:00,53.82,53.82,53.74,53.74,4700.0,41.1487,41.1487,41.0875,41.0875,4700.0
2015-05-27 11:25:00,53.76,53.86,53.75,53.81,3400.0,41.1028,41.1793,41.0952,41.141,3400.0
2015-05-27 11:30:00,53.83,54.02,53.83,53.99,7800.0,41.1563,41.3016,41.1563,41.2786,7800.0
2015-05-27 11:35:00,54.01,54.02,53.9,53.93,7100.0,41.2939,41.3016,41.2098,41.2328,7100.0
2015-05-27 11:40:00,53.94,53.99,53.9,53.93,7100.0,41.2404,41.2786,41.2098,41.2328,7100.0
2015-05-27 11:45:00,53.93,53.95,53.91,53.92,3800.0,41.2328,41.2481,41.2175,41.2251,3800.0
2015-05-27 11:50:00,53.92,53.97,53.9,53.97,3300.0,41.2251,41.2634,41.2098,41.2634,3300.0
2015-05-27 11:55:00,53.96,53.96,53.89,53.89,7500.0,41.2557,41.2557,41.2022,41.2022,7500.0
2015-05-27 12:00:00,53.91,53.95,53.84,53.84,8500.0,41.2175,41.2481,41.164,41.164,8500.0
2015-05-27 12:05:00,53.83,53.92,53.82,53.92,3100.0,41.1563,41.2251,41.1487,41.2251,3100.0
2015-05-27 12:10:00,53.89,53.91,53.88,53.91,4300.0,41.2022,41.2175,41.1945,41.2175,4300.0
2015-05-27 12:15:00,53.9,53.94,53.89,53.91,3700.0,41.2098,41.2404,41.2022,41.2175,3700.0
2015-05-27 12:20:00,53.9,53.95,53.85,53.95,6700.0,41.2098,41.2481,41.1716,41.2481,6700.0
2015-05-27 12:25:00,53.94,53.99,53.93,53.97,2800.0,41.2404,41.2786,41.2328,41.2634,2800.0
2015-05-27 12:30:00,53.97,53.98,53.89,53.89,4200.0,41.2634,41.271,41.2022,41.2022,4200.0
2015-05-27 12:35:00,53.91,53.91,53.73,53.74,38100.0,41.2175,41.2175,41.0799,41.0875,38100.0
2015-05-27 12:40:00,53.73,53.84,53.71,53.84,9900.0,41.0799,41.164,41.0646,41.164,9900.0
2015-05-27 12:45:00,53.84,53.93,53.84,53.9,6700.0,41.164,41.2328,41.164,41.2098,6700.0
2015-05-27 12:50:00,53.91,53.91,53.81,53.81,3900.0,41.2175,41.2175,41.141,41.141,3900.0
2015-05-27 12:55:00,53.81,53.91,53.81,53.89,4300.0,41.141,41.2175,41.141,41.2022,4300.0
2015-05-27 13:00:00,53.88,53.91,53.86,53.91,6500.0,41.1945,41.2175,41.1793,41.2175,6500.0
2015-05-27 13:05:00,53.91,54.0,53.91,53.98,5900.0,41.2175,41.2863,41.2175,41.271,5900.0
2015-05-27 13:10:00,53.99,54.0,53.93,53.94,5000.0,41.2786,41.2863,41.2328,41.2404,5000.0
2015-05-27 13:15:00,53.93,54.0,53.92,53.99,6300.0,41.2328,41.2863,41.2251,41.2786,6300.0
2015-05-27 13:20:00,53.98,54.0,53.94,53.98,7800.0,41.271,41.2863,41.2404,41.271,7800.0
2015-05-27 13:25:00,53.98,54.01,53.97,54.01,2900.0,41.271,41.2939,41.2634,41.2939,2900.0
2015-05-27 13:30:00,54.01,54.02,53.95,53.98,3700.0,41.2939,41.3016,41.2481,41.271,3700.0
2015-05-27 13:35:00,53.98,54.02,53.96,53.96,5300.0,41.271,41.3016,41.2557,41.2557,5300.0
2015-05-27 13:40:00,53.96,53.97,53.94,53.94,8600.0,41.2557,41.2634,41.2404,41.2404,8600.0
2015-05-27 13:45:00,53.94,53.97,53.93,53.94,5300.0,41.2404,41.2634,41.2328,41.2404,5300.0
2015-05-27 13:50:00,53.94,53.94,53.84,53.84,7200.0,41.2404,41.2404,41.164,41.164,7200.0
2015-05-27 13:55:00,53.84,53.89,53.84,53.87,5300.0,41.164,41.2022,41.164,41.1869,5300.0
2015-05-27 14:00:00,53.87,53.89,53.84,53.86,8800.0,41.1869,41.2022,41.164,41.1793,8800.0
2015-05-27 14:05:00,53.87,53.9,53.86,53.86,5000.0,41.1869,41.2098,41.1793,41.1793,5000.0
2015-05-27 14:10:00,53.84,53.85,53.83,53.84,2600.0,41.164,41.1716,41.1563,41.164,2600.0
2015-05-27 14:15:00,53.87,53.92,53.86,53.92,5300.0,41.1869,41.2251,41.1793,41.2251,5300.0
2015-05-27 14:20:00,53.91,53.94,53.9,53.93,1800.0,41.2175,41.2404,41.2098,41.2328,1800.0
2015-05-27 14:25:00,53.92,53.93,53.88,53.88,4200.0,41.2251,41.2328,41.1945,41.1945,4200.0
2015-05-27 14:30:00,53.89,53.96,53.89,53.95,6400.0,41.2022,41.2557,41.2022,41.2481,6400.0
2015-05-27 14:35:00,53.97,53.97,53.86,53.86,5500.0,41.2634,41.2634,41.1793,41.1793,5500.0
2015-05-27 14:40:00,53.88,53.97,53.87,53.96,5400.0,41.1945,41.2634,41.1869,41.2557,5400.0
2015-05-27 14:45:00,53.97,53.97,53.89,53.89,8000.0,41.2634,41.2634,41.2022,41.2022,8000.0
2015-05-27 14:50:00,53.9,53.9,53.82,53.87,23100.0,41.2098,41.2098,41.1487,41.1869,23100.0
2015-05-27 14:55:00,53.86,53.89,53.84,53.88,5000.0,41.1793,41.2022,41.164,41.1945,5000.0
2015-05-27 15:00:00,53.88,53.89,53.86,53.88,9600.0,41.1945,41.2022,41.1793,41.1945,9600.0
2015-05-27 15:05:00,53.87,53.9,53.87,53.9,7700.0,41.1869,41.2098,41.1869,41.2098,7700.0
2015-05-27 15:10:00,53.9,53.92,53.89,53.89,4700.0,41.2098,41.2251,41.2022,41.2022,4700.0
2015-05-27 15:15:00,53.89,53.95,53.89,53.95,6500.0,41.2022,41.2481,41.2022,41.2481,6500.0
2015-05-27 15:20:00,53.96,53.96,53.89,53.91,7000.0,41.2557,41.2557,41.2022,41.2175,7000.0
2015-05-27 15:25:00,53.89,53.9,53.86,53.9,7700.0,41.2022,41.2098,41.1793,41.2098,7700.0
2015-05-27 15:30:00,53.9,53.95,53.9,53.94,12300.0,41.2098,41.2481,41.2098,41.2404,12300.0
2015-05-27 15:35:00,53.91,53.94,53.83,53.83,15900.0,41.2175,41.2404,41.1563,41.1563,15900.0
2015-05-27 15:40:00,53.83,53.84,53.76,53.76,15300.0,41.1563,41.164,41.1028,41.1028,15300.0
2015-05-27 15:45:00,53.76,53.8,53.72,53.78,22400.0,41.1028,41.1334,41.0722,41.1181,22400.0
2015-05-27 15:50:00,53.79,53.81,53.7,53.71,34400.0,41.1257,41.141,41.0569,41.0646,34400.0
2015-05-27 15:55:00,53.72,53.79,53.71,53.74,42600.0,41.0722,41.1257,41.0646,41.0875,42600.0
2015-05-28 09:30:00,53.83,54.0,53.83,53.91,15800.0,41.1563,41.2863,41.1563,41.2175,15800.0
2015-05-28 09:35:00,53.91,53.99,53.84,53.89,22800.0,41.2175,41.2786,41.164,41.2022,22800.0
2015-05-28 09:40:00,53.88,54.01,53.84,53.88,7200.0,41.1945,41.2939,41.164,41.1945,7200.0
2015-05-28 09:45:00,53.78,53.88,53.72,53.81,2700.0,41.1181,41.1945,41.0722,41.141,2700.0
2015-05-28 09:50:00,53.8,53.88,53.79,53.88,1500.0,41.1334,41.1945,41.1257,41.1945,1500.0
2015-05-28 09:55:00,53.89,53.89,53.69,53.69,13400.0,41.2022,41.2022,41.0493,41.0493,13400.0
2015-05-28 10:00:00,53.69,53.72,53.66,53.67,7300.0,41.0493,41.0722,41.0263,41.034,7300.0
2015-05-28 10:05:00,53.66,53.7,53.58,53.7,7800.0,41.0263,41.0569,40.9652,41.0569,7800.0
2015-05-28 10:10:00,53.7,53.91,53.7,53.91,8200.0,41.0569,41.2175,41.0569,41.2175,8200.0
2015-05-28 10:15:00,53.94,54.03,53.94,54.03,2400.0,41.2404,41.3092,41.2404,41.3092,2400.0
2015-05-28 10:20:00,54.04,54.1,53.99,54.0,10700.0,41.3169,41.3627,41.2786,41.2863,10700.0
2015-05-28 10:25:00,53.99,54.01,53.95,53.98,13500.0,41.2786,41.2939,41.2481,41.271,13500.0
2015-05-28 10:30:00,53.99,54.04,53.96,54.03,11800.0,41.2786,41.3169,41.2557,41.3092,11800.0
2015-05-28 10:35:00,54.06,54.06,53.91,53.95,13100.0,41.3322,41.3322,41.2175,41.2481,13100.0
2015-05-28 10:40:00,53.96,53.96,53.88,53.9,2300.0,41.2557,41.2557,41.1945,41.2098,2300.0
2015-05-28 10:45:00,53.91,53.97,53.9,53.97,2900.0,41.2175,41.2634,41.2098,41.2634,2900.0
2015-05-28 10:50:00,53.98,53.98,53.86,53.86,4000.0,41.271,41.271,41.1793,41.1793,4000.0
2015-05-28 10:55:00,53.86,53.93,53.86,53.93,4500.0,41.1793,41.2328,41.1793,41.2328,4500.0
2015-05-28 11:00:00,53.93,53.97,53.85,53.87,5900.0,41.2328,41.2634,41.1716,41.1869,5900.0
2015-05-28 11:05:00,53.88,53.93,53.87,53.92,3200.0,41.1945,41.2328,41.1869,41.2251,3200.0
2015-05-28 11:10:00,53.9,53.97,53.86,53.95,8000.0,41.2098,41.2634,41.1793,41.2481,8000.0
2015-05-28 11:15:00,53.95,53.97,53.84,53.86,6600.0,41.2481,41.2634,41.164,41.1793,6600.0
2015-05-28 11:20:00,53.85,53.85,53.76,53.76,1400.0,41.1716,41.1716,41.1028,41.1028,1400.0
2015-05-28 11:25:00,53.76,53.77,53.72,53.74,4000.0,41.1028,41.1104,41.0722,41.0875,4000.0
2015-05-28 11:30:00,53.76,53.83,53.75,53.83,7300.0,41.1028,41.1563,41.0952,41.1563,7300.0
2015-05-28 11:35:00,53.84,53.85,53.83,53.85,3400.0,41.164,41.1716,41.1563,41.1716,3400.0
2015-05-28 11:40:00,53.87,53.92,53.83,53.85,5500.0,41.1869,41.2251,41.1563,41.1716,5500.0
2015-05-28 11:45:00,53.85,53.88,53.81,53.82,18000.0,41.1716,41.1945,41.141,41.1487,18000.0
2015-05-28 11:50:00,53.82,53.82,53.77,53.77,12700.0,41.1487,41.1487,41.1104,41.1104,12700.0
2015-05-28 11:55:00,53.76,53.79,53.73,53.79,1800.0,41.1028,41.1257,41.0799,41.1257,1800.0
2015-05-28 12:00:00,53.76,53.82,53.75,53.82,1800.0,41.1028,41.1487,41.0952,41.1487,1800.0
2015-05-28 12:05:00,53.84,53.94,53.84,53.94,2300.0,41.164,41.2404,41.164,41.2404,2300.0
2015-05-28 12:10:00,53.95,54.04,53.94,54.01,4800.0,41.2481,41.3169,41.2404,41.2939,4800.0
2015-05-28 12:15:00,54.02,54.03,54.02,54.02,700.0,41.3016,41.3092,41.3016,41.3016,700.0
2015-05-28 12:20:00,54.02,54.04,53.97,54.03,4500.0,41.3016,41.3169,41.2634,41.3092,4500.0
2015-05-28 12:25:00,54.03,54.04,54.02,54.04,2300.0,41.3092,41.3169,41.3016,41.3169,2300.0
2015-05-28 12:30:00,54.03,54.03,53.94,53.94,2900.0,41.3092,41.3092,41.2404,41.2404,2900.0
2015-05-28 12:35:00,53.96,53.97,53.92,53.97,3000.0,41.2557,41.2634,41.2251,41.2634,3000.0
2015-05-28 12:40:00,53.98,54.0,53.96,53.97,4500.0,41.271,41.2863,41.2557,41.2634,4500.0
2015-05-28 12:45:00,53.97,54.0,53.94,54.0,2000.0,41.2634,41.2863,41.2404,41.2863,2000.0
2015-05-28 12:50:00,54.0,54.0,53.95,53.95,3200.0,41.2863,41.2863,41.2481,41.2481,3200.0
2015-05-28 12:55:00,53.93,53.93,53.92,53.92,900.0,41.2328,41.2328,41.2251,41.2251,900.0
2015-05-28 13:00:00,53.92,53.98,53.92,53.96,3900.0,41.2251,41.271,41.2251,41.2557,3900.0
2015-05-28 13:05:00,53.97,54.0,53.95,53.95,3500.0,41.2634,41.2863,41.2481,41.2481,3500.0
2015-05-28 13:10:00,53.92,53.96,53.92,53.92,3000.0,41.2251,41.2557,41.2251,41.2251,3000.0
2015-05-28 13:15:00,53.92,53.94,53.89,53.89,3800.0,41.2251,41.2404,41.2022,41.2022,3800.0
2015-05-28 13:20:00,53.9,53.93,53.89,53.93,1900.0,41.2098,41.2328,41.2022,41.2328,1900.0
2015-05-28 13:25:00,53.93,53.98,53.93,53.98,1000.0,41.2328,41.271,41.2328,41.271,1000.0
2015-05-28 13:30:00,53.98,53.99,53.96,53.97,4100.0,41.271,41.2786,41.2557,41.2634,4100.0
2015-05-28 13:35:00,53.97,53.99,53.96,53.96,2400.0,41.2634,41.2786,41.2557,41.2557,2400.0
2015-05-28 13:40:00,53.97,54.05,53.97,54.04,6800.0,41.2634,41.3245,41.2634,41.3169,6800.0
2015-05-28 13:45:00,54.03,54.05,54.02,54.03,5200.0,41.3092,41.3245,41.3016,41.3092,5200.0
2015-05-28 13:50:00,54.02,54.05,54.01,54.05,3500.0,41.3016,41.3245,41.2939,41.3245,3500.0
2015-05-28 13:55:00,54.05,54.06,53.93,53.94,4000.0,41.3245,41.3322,41.2328,41.2404,4000.0
2015-05-28 14:00:00,53.91,53.93,53.86,53.86,5000.0,41.2175,41.2328,41.1793,41.1793,5000.0
2015-05-28 14:05:00,53.86,53.89,53.85,53.88,4300.0,41.1793,41.2022,41.1716,41.1945,4300.0
2015-05-28 14:10:00,53.88,53.9,53.87,53.9,3600.0,41.1945,41.2098,41.1869,41.2098,3600.0
2015-05-28 14:15:00,53.9,53.93,53.9,53.93,4900.0,41.2098,41.2328,41.2098,41.2328,4900.0
2015-05-28 14:20:00,53.94,54.0,53.94,53.99,3400.0,41.2404,41.2863,41.2404,41.2786,3400.0
2015-05-28 14:25:00,53.99,54.04,53.97,54.04,4100.0,41.2786,41.3169,41.2634,41.3169,4100.0
2015-05-28 14:30:00,54.05,54.05,54.02,54.02,2900.0,41.3245,41.3245,41.3016,41.3016,2900.0
2015-05-28 14:35:00,54.04,54.07,54.03,54.03,5100.0,41.3169,41.3398,41.3092,41.3092,5100.0
2015-05-28 14:40:00,54.03,54.03,53.97,54.0,4900.0,41.3092,41.3092,41.2634,41.2863,4900.0
2015-05-28 14:45:00,54.01,54.02,54.0,54.02,1900.0,41.2939,41.3016,41.2863,41.3016,1900.0
2015-05-28 14:50:00,54.02,54.07,54.02,54.07,5100.0,41.3016,41.3398,41.3016,41.3398,5100.0
2015-05-28 14:55:00,54.06,54.06,54.01,54.02,3600.0,41.3322,41.3322,41.2939,41.3016,3600.0
2015-05-28 15:00:00,54.03,54.04,54.01,54.03,4100.0,41.3092,41.3169,41.2939,41.3092,4100.0
2015-05-28 15:05:00,54.03,54.06,54.02,54.04,5000.0,41.3092,41.3322,41.3016,41.3169,5000.0
2015-05-28 15:10:00,54.04,54.06,54.03,54.04,4200.0,41.3169,41.3322,41.3092,41.3169,4200.0
2015-05-28 15:15:00,54.03,54.04,54.01,54.03,5800.0,41.3092,41.3169,41.2939,41.3092,5800.0
2015-05-28 15:20:00,54.03,54.04,54.01,54.02,4100.0,41.3092,41.3169,41.2939,41.3016,4100.0
2015-05-28 15:25:00,54.02,54.03,53.99,53.99,6500.0,41.3016,41.3092,41.2786,41.2786,6500.0
2015-05-28 15:30:00,54.0,54.06,53.99,54.04,12200.0,41.2863,41.3322,41.2786,41.3169,12200.0
2015-05-28 15:35:00,54.04,54.06,54.02,54.04,13600.0,41.3169,41.3322,41.3016,41.3169,13600.0
2015-05-28 15:40:00,54.04,54.05,54.01,54.05,8400.0,41.3169,41.3245,41.2939,41.3245,8400.0
2015-05-28 15:45:00,54.05,54.07,54.02,54.03,11200.0,41.3245,41.3398,41.3016,41.3092,11200.0
2015-05-28 15:50:00,54.03,54.06,54.03,54.06,13200.0,41.3092,41.3322,41.3092,41.3322,13200.0
2015-05-28 15:55:00,54.07,54.1,54.06,54.08,37200.0,41.3398,41.3627,41.3322,41.3475,37200.0
2015-05-29 09:30:00,54.04,54.18,53.85,53.9,7519.0,41.3169,41.4239,41.1716,41.2098,7519.0
2015-05-29 09:35:00,53.98,54.03,53.8,53.95,5653.0,41.271,41.3092,41.1334,41.2481,5653.0
2015-05-29 09:40:00,54.0,54.07,53.96,53.99,5286.0,41.2863,41.3398,41.2557,41.2786,5286.0
2015-05-29 09:45:00,53.98,54.04,53.93,53.99,6848.0,41.271,41.3169,41.2328,41.2786,6848.0
2015-05-29 09:50:00,53.96,54.06,53.91,53.91,4724.0,41.2557,41.3322,41.2175,41.2175,4724.0
2015-05-29 09:55:00,53.92,53.96,53.91,53.92,2900.0,41.2251,41.2557,41.2175,41.2251,2900.0
2015-05-29 10:00:00,54.07,54.08,53.86,53.88,2800.0,41.3398,41.3475,41.1793,41.1945,2800.0
2015-05-29 10:05:00,53.86,53.92,53.8,53.88,2900.0,41.1793,41.2251,41.1334,41.1945,2900.0
2015-05-29 10:10:00,53.85,53.85,53.77,53.82,3112.0,41.1716,41.1716,41.1104,41.1487,3112.0
2015-05-29 10:15:00,53.82,53.86,53.78,53.86,1600.0,41.1487,41.1793,41.1181,41.1793,1600.0
2015-05-29 10:20:00,53.84,53.97,53.79,53.97,3504.0,41.164,41.2634,41.1257,41.2634,3504.0
2015-05-29 10:25:00,53.97,54.04,53.92,53.92,5575.0,41.2634,41.3169,41.2251,41.2251,5575.0
2015-05-29 10:30:00,53.9,54.01,53.89,54.01,2830.0,41.2098,41.2939,41.2022,41.2939,2830.0
2015-05-29 10:35:00,53.97,53.99,53.94,53.98,13346.0,41.2634,41.2786,41.2404,41.271,13346.0
2015-05-29 10:40:00,53.99,54.02,53.81,53.84,16563.0,41.2786,41.3016,41.141,41.164,16563.0
2015-05-29 10:45:00,53.83,53.84,53.77,53.81,4532.0,41.1563,41.164,41.1104,41.141,4532.0
2015-05-29 10:50:00,53.78,53.8,53.68,53.68,8935.0,41.1181,41.1334,41.0416,41.0416,8935.0
2015-05-29 10:55:00,53.7,53.77,53.65,53.77,9520.0,41.0569,41.1104,41.0187,41.1104,9520.0
2015-05-29 11:00:00,53.73,53.87,53.73,53.87,4568.0,41.0799,41.1869,41.0799,41.1869,4568.0
2015-05-29 11:05:00,53.93,53.93,53.85,53.86,18021.0,41.2328,41.2328,41.1716,41.1793,18021.0
2015-05-29 11:10:00,53.84,53.88,53.75,53.79,5360.0,41.164,41.1945,41.0952,41.1257,5360.0
2015-05-29 11:15:00,53.8,53.91,53.8,53.91,1300.0,41.1334,41.2175,41.1334,41.2175,1300.0
2015-05-29 11:20:00,53.92,53.92,53.82,53.84,4600.0,41.2251,41.2251,41.1487,41.164,4600.0
2015-05-29 11:25:00,53.82,53.82,53.53,53.57,7462.0,41.1487,41.1487,40.9269,40.9575,7462.0
2015-05-29 11:30:00,53.58,53.68,53.58,53.66,4538.0,40.9652,41.0416,40.9652,41.0263,4538.0
2015-05-29 11:35:00,53.68,53.74,53.61,53.64,3485.0,41.0416,41.0875,40.9881,41.0111,3485.0
2015-05-29 11:40:00,53.68,53.78,53.68,53.76,800.0,41.0416,41.1181,41.0416,41.1028,800.0
2015-05-29 11:45:00,53.77,53.84,53.77,53.84,2900.0,41.1104,41.164,41.1104,41.164,2900.0
2015-05-29 11:50:00,53.8,53.82,53.62,53.63,6651.0,41.1334,41.1487,40.9958,41.0034,6651.0
2015-05-29 11:55:00,53.65,53.71,53.64,53.71,5158.0,41.0187,41.0646,41.0111,41.0646,5158.0
2015-05-29 12:00:00,53.71,53.83,53.67,53.79,5563.0,41.0646,41.1563,41.034,41.1257,5563.0
2015-05-29 12:05:00,53.81,53.82,53.78,53.8,2152.0,41.141,41.1487,41.1181,41.1334,2152.0
2015-05-29 12:10:00,53.8,53.8,53.75,53.75,2257.0,41.1334,41.1334,41.0952,41.0952,2257.0
2015-05-29 12:15:00,53.77,53.82,53.75,53.75,3300.0,41.1104,41.1487,41.0952,41.0952,3300.0
2015-05-29 12:20:00,53.78,53.8,53.69,53.8,6778.0,41.1181,41.1334,41.0493,41.1334,6778.0
2015-05-29 12:25:00,53.81,53.93,53.79,53.92,9356.0,41.141,41.2328,41.1257,41.2251,9356.0
2015-05-29 12:30:00,53.92,54.0,53.88,54.0,5705.0,41.2251,41.2863,41.1945,41.2863,5705.0
2015-05-29 12:35:00,54.0,54.0,53.87,53.89,3628.0,41.2863,41.2863,41.1869,41.2022,3628.0
2015-05-29 12:40:00,53.9,53.92,53.88,53.92,3775.0,41.2098,41.2251,41.1945,41.2251,3775.0
2015-05-29 12:45:00,53.92,53.92,53.9,53.92,391.0,41.2251,41.2251,41.2098,41.2251,391.0
2015-05-29 12:50:00,53.91,53.91,53.84,53.84,4940.0,41.2175,41.2175,41.164,41.164,4940.0
2015-05-29 12:55:00,53.87,53.87,53.81,53.81,3000.0,41.1869,41.1869,41.141,41.141,3000.0
2015-05-29 13:00:00,53.82,53.9,53.79,53.9,3093.0,41.1487,41.2098,41.1257,41.2098,3093.0
2015-05-29 13:05:00,53.9,53.9,53.86,53.89,2520.0,41.2098,41.2098,41.1793,41.2022,2520.0
2015-05-29 13:10:00,53.92,53.94,53.9,53.93,3200.0,41.2251,41.2404,41.2098,41.2328,3200.0
2015-05-29 13:15:00,53.89,53.9,53.86,53.9,2400.0,41.2022,41.2098,41.1793,41.2098,2400.0
2015-05-29 13:20:00,53.89,53.9,53.86,53.86,5452.0,41.2022,41.2098,41.1793,41.1793,5452.0
2015-05-29 13:25:00,53.86,53.92,53.86,53.91,3201.0,41.1793,41.2251,41.1793,41.2175,3201.0
2015-05-29 13:30:00,53.92,53.92,53.86,53.86,4429.0,41.2251,41.2251,41.1793,41.1793,4429.0
2015-05-29 13:35:00,53.86,53.87,53.78,53.78,5041.0,41.1793,41.1869,41.1181,41.1181,5041.0
2015-05-29 13:40:00,53.8,53.85,53.8,53.85,2756.0,41.1334,41.1716,41.1334,41.1716,2756.0
2015-05-29 13:45:00,53.85,53.87,53.83,53.84,3881.0,41.1716,41.1869,41.1563,41.164,3881.0
2015-05-29 13:50:00,53.84,53.84,53.81,53.81,4296.0,41.164,41.164,41.141,41.141,4296.0
2015-05-29 13:55:00,53.81,53.81,53.77,53.77,3289.0,41.141,41.141,41.1104,41.1104,3289.0
2015-05-29 14:00:00,53.78,53.78,53.75,53.75,3996.0,41.1181,41.1181,41.0952,41.0952,3996.0
2015-05-29 14:05:00,53.73,53.76,53.73,53.73,3800.0,41.0799,41.1028,41.0799,41.0799,3800.0
2015-05-29 14:10:00,53.74,53.74,53.7,53.7,4300.0,41.0875,41.0875,41.0569,41.0569,4300.0
2015-05-29 14:15:00,53.69,53.7,53.63,53.7,5741.0,41.0493,41.0569,41.0034,41.0569,5741.0
2015-05-29 14:20:00,53.72,53.72,53.63,53.63,10245.0,41.0722,41.0722,41.0034,41.0034,10245.0
2015-05-29 14:25:00,53.62,53.67,53.54,53.63,7772.0,40.9958,41.034,40.9346,41.0034,7772.0
2015-05-29 14:30:00,53.65,53.73,53.65,53.7,6191.0,41.0187,41.0799,41.0187,41.0569,6191.0
2015-05-29 14:35:00,53.69,53.72,53.67,53.71,2903.0,41.0493,41.0722,41.034,41.0646,2903.0
2015-05-29 14:40:00,53.68,53.7,53.63,53.68,4084.0,41.0416,41.0569,41.0034,41.0416,4084.0
2015-05-29 14:45:00,53.66,53.68,53.57,53.57,5307.0,41.0263,41.0416,40.9575,40.9575,5307.0
2015-05-29 14:50:00,53.59,53.66,53.58,53.66,4675.0,40.9728,41.0263,40.9652,41.0263,4675.0
2015-05-29 14:55:00,53.65,53.66,53.58,53.63,4031.0,41.0187,41.0263,40.9652,41.0034,4031.0
2015-05-29 15:00:00,53.63,53.7,53.63,53.69,5814.0,41.0034,41.0569,41.0034,41.0493,5814.0
2015-05-29 15:05:00,53.69,53.75,53.69,53.75,4100.0,41.0493,41.0952,41.0493,41.0952,4100.0
2015-05-29 15:10:00,53.75,53.75,53.6,53.67,9337.0,41.0952,41.0952,40.9805,41.034,9337.0
2015-05-29 15:15:00,53.68,53.69,53.67,53.68,1615.0,41.0416,41.0493,41.034,41.0416,1615.0
2015-05-29 15:20:00,53.67,53.69,53.64,53.69,7964.0,41.034,41.0493,41.0111,41.0493,7964.0
2015-05-29 15:25:00,53.7,53.74,53.68,53.74,5446.0,41.0569,41.0875,41.0416,41.0875,5446.0
2015-05-29 15:30:00,53.74,53.74,53.69,53.73,9708.0,41.0875,41.0875,41.0493,41.0799,9708.0
2015-05-29 15:35:00,53.74,53.75,53.7,53.75,8951.0,41.0875,41.0952,41.0569,41.0952,8951.0
2015-05-29 15:40:00,53.75,53.79,53.74,53.77,12474.0,41.0952,41.1257,41.0875,41.1104,12474.0
2015-05-29 15:45:00,53.78,53.8,53.77,53.8,12524.0,41.1181,41.1334,41.1104,41.1334,12524.0
2015-05-29 15:50:00,53.79,53.8,53.73,53.73,14519.0,41.1257,41.1334,41.0799,41.0799,14519.0
2015-05-29 15:55:00,53.73,53.8,53.71,53.71,64331.0,41.0799,41.1334,41.0646,41.0646,64331.0
2015-06-01 09:30:00,54.08,54.28,53.98,54.0,20772.0,41.3475,41.5004,41.271,41.2863,20772.0
2015-06-01 09:35:00,54.0,54.03,53.65,53.66,23222.0,41.2863,41.3092,41.0187,41.0263,23222.0
2015-06-01 09:40:00,53.7,53.86,53.61,53.76,9900.0,41.0569,41.1793,40.9881,41.1028,9900.0
2015-06-01 09:45:00,53.73,53.77,53.49,53.49,11509.0,41.0799,41.1104,40.8964,40.8964,11509.0
2015-06-01 09:50:00,53.49,53.49,53.33,53.33,14354.0,40.8964,40.8964,40.774,40.774,14354.0
2015-06-01 09:55:00,53.32,53.5,53.28,53.46,22271.0,40.7664,40.904,40.7358,40.8734,22271.0
2015-06-01 10:00:00,53.46,53.76,53.46,53.56,14634.0,40.8734,41.1028,40.8734,40.9499,14634.0
2015-06-01 10:05:00,53.56,53.77,53.55,53.73,25537.0,40.9499,41.1104,40.9422,41.0799,25537.0
2015-06-01 10:10:00,53.74,53.76,53.47,53.54,13249.0,41.0875,41.1028,40.8811,40.9346,13249.0
2015-06-01 10:15:00,53.54,53.57,53.5,53.52,10963.0,40.9346,40.9575,40.904,40.9193,10963.0
2015-06-01 10:20:00,53.5,53.55,53.47,53.5,17331.0,40.904,40.9422,40.8811,40.904,17331.0
2015-06-01 10:25:00,53.49,53.68,53.41,53.55,20812.0,40.8964,41.0416,40.8352,40.9422,20812.0
2015-06-01 10:30:00,53.55,53.77,53.5,53.77,10274.0,40.9422,41.1104,40.904,41.1104,10274.0
2015-06-01 10:35:00,53.76,53.76,53.56,53.7,7346.0,41.1028,41.1028,40.9499,41.0569,7346.0
2015-06-01 10:40:00,53.7,53.72,53.67,53.68,3181.0,41.0569,41.0722,41.034,41.0416,3181.0
2015-06-01 10:45:00,53.68,53.8,53.61,53.8,4452.0,41.0416,41.1334,40.9881,41.1334,4452.0
2015-06-01 10:50:00,53.8,53.85,53.79,53.84,5493.0,41.1334,41.1716,41.1257,41.164,5493.0
2015-06-01 10:55:00,53.82,53.92,53.7,53.88,8400.0,41.1487,41.2251,41.0569,41.1945,8400.0
2015-06-01 11:00:00,53.86,54.03,53.86,54.01,3656.0,41.1793,41.3092,41.1793,41.2939,3656.0
2015-06-01 11:05:00,54.04,54.05,53.89,53.89,5742.0,41.3169,41.3245,41.2022,41.2022,5742.0
2015-06-01 11:10:00,53.89,53.98,53.83,53.85,13322.0,41.2022,41.271,41.1563,41.1716,13322.0
2015-06-01 11:15:00,53.84,53.92,53.8,53.87,2600.0,41.164,41.2251,41.1334,41.1869,2600.0
2015-06-01 11:20:00,53.84,53.9,53.79,53.81,3275.0,41.164,41.2098,41.1257,41.141,3275.0
2015-06-01 11:25:00,53.79,53.79,53.63,53.68,3000.0,41.1257,41.1257,41.0034,41.0416,3000.0
2015-06-01 11:30:00,53.69,53.7,53.63,53.63,1800.0,41.0493,41.0569,41.0034,41.0034,1800.0
2015-06-01 11:35:00,53.64,53.7,53.59,53.6,6000.0,41.0111,41.0569,40.9728,40.9805,6000.0
2015-06-01 11:40:00,53.58,53.66,53.47,53.52,12065.0,40.9652,41.0263,40.8811,40.9193,12065.0
2015-06-01 11:45:00,53.56,53.57,53.49,53.53,8908.0,40.9499,40.9575,40.8964,40.9269,8908.0
2015-06-01 11:50:00,53.53,53.57,53.5,53.54,4200.0,40.9269,40.9575,40.904,40.9346,4200.0
2015-06-01 11:55:00,53.57,53.57,53.51,53.51,1600.0,40.9575,40.9575,40.9117,40.9117,1600.0
2015-06-01 12:00:00,53.54,53.54,53.46,53.46,7770.0,40.9346,40.9346,40.8734,40.8734,7770.0
2015-06-01 12:05:00,53.6,53.68,53.6,53.67,2503.0,40.9805,41.0416,40.9805,41.034,2503.0
2015-06-01 12:10:00,53.73,53.73,53.65,53.66,9033.0,41.0799,41.0799,41.0187,41.0263,9033.0
2015-06-01 12:15:00,53.66,53.7,53.61,53.65,24442.0,41.0263,41.0569,40.9881,41.0187,24442.0
2015-06-01 12:20:00,53.65,53.72,53.64,53.65,15837.0,41.0187,41.0722,41.0111,41.0187,15837.0
2015-06-01 12:25:00,53.68,53.7,53.63,53.67,33156.0,41.0416,41.0569,41.0034,41.034,33156.0
2015-06-01 12:30:00,53.67,53.72,53.55,53.55,31732.0,41.034,41.0722,40.9422,40.9422,31732.0
2015-06-01 12:35:00,53.56,53.75,53.55,53.71,6805.0,40.9499,41.0952,40.9422,41.0646,6805.0
2015-06-01 12:40:00,53.72,53.74,53.71,53.72,3100.0,41.0722,41.0875,41.0646,41.0722,3100.0
2015-06-01 12:45:00,53.72,53.76,53.72,53.75,2200.0,41.0722,41.1028,41.0722,41.0952,2200.0
2015-06-01 12:50:00,53.75,53.75,53.69,53.73,4644.0,41.0952,41.0952,41.0493,41.0799,4644.0
2015-06-01 12:55:00,53.72,53.75,53.55,53.55,38757.0,41.0722,41.0952,40.9422,40.9422,38757.0
2015-06-01 13:00:00,53.58,53.72,53.55,53.69,13204.0,40.9652,41.0722,40.9422,41.0493,13204.0
2015-06-01 13:05:00,53.7,53.79,53.66,53.71,7238.0,41.0569,41.1257,41.0263,41.0646,7238.0
2015-06-01 13:10:00,53.7,53.71,53.6,53.69,4715.0,41.0569,41.0646,40.9805,41.0493,4715.0
2015-06-01 13:15:00,53.73,53.73,53.59,53.62,4450.0,41.0799,41.0799,40.9728,40.9958,4450.0
2015-06-01 13:20:00,53.65,53.66,53.61,53.61,3040.0,41.0187,41.0263,40.9881,40.9881,3040.0
2015-06-01 13:25:00,53.62,53.63,53.58,53.61,5348.0,40.9958,41.0034,40.9652,40.9881,5348.0
2015-06-01 13:30:00,53.61,53.67,53.6,53.6,4800.0,40.9881,41.034,40.9805,40.9805,4800.0
2015-06-01 13:35:00,53.59,53.61,53.54,53.54,3380.0,40.9728,40.9881,40.9346,40.9346,3380.0
2015-06-01 13:40:00,53.59,53.61,53.57,53.59,5800.0,40.9728,40.9881,40.9575,40.9728,5800.0
2015-06-01 13:45:00,53.6,53.6,53.57,53.6,7932.0,40.9805,40.9805,40.9575,40.9805,7932.0
2015-06-01 13:50:00,53.61,53.7,53.6,53.7,2900.0,40.9881,41.0569,40.9805,41.0569,2900.0
2015-06-01 13:55:00,53.69,53.7,53.62,53.7,6097.0,41.0493,41.0569,40.9958,41.0569,6097.0
2015-06-01 14:00:00,53.71,53.71,53.63,53.67,9899.0,41.0646,41.0646,41.0034,41.034,9899.0
2015-06-01 14:05:00,53.67,53.69,53.63,53.64,4983.0,41.034,41.0493,41.0034,41.0111,4983.0
2015-06-01 14:10:00,53.63,53.7,53.63,53.69,4468.0,41.0034,41.0569,41.0034,41.0493,4468.0
2015-06-01 14:15:00,53.7,53.7,53.66,53.68,8222.0,41.0569,41.0569,41.0263,41.0416,8222.0
2015-06-01 14:20:00,53.66,53.67,53.63,53.66,21200.0,41.0263,41.034,41.0034,41.0263,21200.0
2015-06-01 14:25:00,53.65,53.66,53.62,53.66,7650.0,41.0187,41.0263,40.9958,41.0263,7650.0
2015-06-01 14:30:00,53.66,53.7,53.66,53.69,5061.0,41.0263,41.0569,41.0263,41.0493,5061.0
2015-06-01 14:35:00,53.7,53.7,53.64,53.66,7918.0,41.0569,41.0569,41.0111,41.0263,7918.0
2015-06-01 14:40:00,53.66,53.67,53.64,53.67,3871.0,41.0263,41.034,41.0111,41.034,3871.0
2015-06-01 14:45:00,53.67,53.68,53.57,53.61,9375.0,41.034,41.0416,40.9575,40.9881,9375.0
2015-06-01 14:50:00,53.61,53.61,53.52,53.57,5571.0,40.9881,40.9881,40.9193,40.9575,5571.0
2015-06-01 14:55:00,53.58,53.61,53.56,53.6,3300.0,40.9652,40.9881,40.9499,40.9805,3300.0
2015-06-01 15:00:00,53.62,53.63,53.57,53.57,11718.0,40.9958,41.0034,40.9575,40.9575,11718.0
2015-06-01 15:05:00,53.56,53.66,53.56,53.66,7821.0,40.9499,41.0263,40.9499,41.0263,7821.0
2015-06-01 15:10:00,53.66,53.67,53.6,53.65,13856.0,41.0263,41.034,40.9805,41.0187,13856.0
2015-06-01 15:15:00,53.66,53.68,53.62,53.67,9674.0,41.0263,41.0416,40.9958,41.034,9674.0
2015-06-01 15:20:00,53.65,53.66,53.63,53.65,8704.0,41.0187,41.0263,41.0034,41.0187,8704.0
2015-06-01 15:25:00,53.64,53.66,53.63,53.65,10554.0,41.0111,41.0263,41.0034,41.0187,10554.0
2015-06-01 15:30:00,53.66,53.67,53.54,53.55,13488.0,41.0263,41.034,40.9346,40.9422,13488.0
2015-06-01 15:35:00,53.58,53.6,53.55,53.56,11618.0,40.9652,40.9805,40.9422,40.9499,11618.0
2015-06-01 15:40:00,53.55,53.55,53.48,53.54,12626.0,40.9422,40.9422,40.8887,40.9346,12626.0
2015-06-01 15:45:00,53.53,53.54,53.48,53.48,29015.0,40.9269,40.9346,40.8887,40.8887,29015.0
2015-06-01 15:50:00,53.49,53.5,53.4,53.42,28632.0,40.8964,40.904,40.8276,40.8428,28632.0
2015-06-01 15:55:00,53.43,53.45,53.36,53.4,63675.0,40.8505,40.8658,40.797,40.8276,63675.0
2015-06-02 09:30:00,53.3,53.67,53.3,53.56,8879.0,40.7511,41.034,40.7511,40.9499,8879.0
2015-06-02 09:35:00,53.54,53.58,53.38,53.4,5470.0,40.9346,40.9652,40.8123,40.8276,5470.0
2015-06-02 09:40:00,53.41,53.47,53.28,53.47,5873.0,40.8352,40.8811,40.7358,40.8811,5873.0
2015-06-02 09:45:00,53.45,53.53,53.36,53.5,5091.0,40.8658,40.9269,40.797,40.904,5091.0
2015-06-02 09:50:00,53.44,53.45,53.38,53.43,2855.0,40.8581,40.8658,40.8123,40.8505,2855.0
2015-06-02 09:55:00,53.45,53.57,53.45,53.52,2150.0,40.8658,40.9575,40.8658,40.9193,2150.0
2015-06-02 10:00:00,53.55,53.59,53.46,53.55,6900.0,40.9422,40.9728,40.8734,40.9422,6900.0
2015-06-02 10:05:00,53.59,53.65,53.54,53.57,5484.0,40.9728,41.0187,40.9346,40.9575,5484.0
2015-06-02 10:10:00,53.62,53.72,53.55,53.55,6275.0,40.9958,41.0722,40.9422,40.9422,6275.0
2015-06-02 10:15:00,53.58,53.65,53.56,53.57,11400.0,40.9652,41.0187,40.9499,40.9575,11400.0
2015-06-02 10:20:00,53.62,53.68,53.57,53.65,10938.0,40.9958,41.0416,40.9575,41.0187,10938.0
2015-06-02 10:25:00,53.65,53.69,53.56,53.63,9100.0,41.0187,41.0493,40.9499,41.0034,9100.0
2015-06-02 10:30:00,53.62,53.66,53.57,53.57,4891.0,40.9958,41.0263,40.9575,40.9575,4891.0
2015-06-02 10:35:00,53.57,53.76,53.55,53.76,9005.0,40.9575,41.1028,40.9422,41.1028,9005.0
2015-06-02 10:40:00,53.77,53.77,53.68,53.68,3266.0,41.1104,41.1104,41.0416,41.0416,3266.0
2015-06-02 10:45:00,53.69,53.75,53.69,53.73,2680.0,41.0493,41.0952,41.0493,41.0799,2680.0
2015-06-02 10:50:00,53.72,53.72,53.61,53.61,17358.0,41.0722,41.0722,40.9881,40.9881,17358.0
2015-06-02 10:55:00,53.6,53.64,53.56,53.64,2640.0,40.9805,41.0111,40.9499,41.0111,2640.0
2015-06-02 11:00:00,53.63,53.64,53.6,53.63,2712.0,41.0034,41.0111,40.9805,41.0034,2712.0
2015-06-02 11:05:00,53.61,53.63,53.54,53.6,2911.0,40.9881,41.0034,40.9346,40.9805,2911.0
2015-06-02 11:10:00,53.63,53.63,53.57,53.59,1115.0,41.0034,41.0034,40.9575,40.9728,1115.0
2015-06-02 11:15:00,53.6,53.61,53.56,53.58,2425.0,40.9805,40.9881,40.9499,40.9652,2425.0
2015-06-02 11:20:00,53.56,53.58,53.5,53.58,2680.0,40.9499,40.9652,40.904,40.9652,2680.0
2015-06-02 11:25:00,53.56,53.62,53.56,53.6,2200.0,40.9499,40.9958,40.9499,40.9805,2200.0
2015-06-02 11:30:00,53.6,53.6,53.53,53.53,2730.0,40.9805,40.9805,40.9269,40.9269,2730.0
2015-06-02 11:35:00,53.55,53.56,53.52,53.54,4989.0,40.9422,40.9499,40.9193,40.9346,4989.0
2015-06-02 11:40:00,53.56,53.63,53.55,53.55,17298.0,40.9499,41.0034,40.9422,40.9422,17298.0
2015-06-02 11:45:00,53.55,53.55,53.51,53.53,1875.0,40.9422,40.9422,40.9117,40.9269,1875.0
2015-06-02 11:50:00,53.5,53.59,53.5,53.59,1000.0,40.904,40.9728,40.904,40.9728,1000.0
2015-06-02 11:55:00,53.59,53.63,53.58,53.63,1200.0,40.9728,41.0034,40.9652,41.0034,1200.0
2015-06-02 12:00:00,53.63,53.75,53.61,53.75,6211.0,41.0034,41.0952,40.9881,41.0952,6211.0
2015-06-02 12:05:00,53.77,53.82,53.76,53.79,8381.0,41.1104,41.1487,41.1028,41.1257,8381.0
2015-06-02 12:10:00,53.8,53.8,53.71,53.76,8485.0,41.1334,41.1334,41.0646,41.1028,8485.0
2015-06-02 12:15:00,53.77,53.84,53.77,53.8,3700.0,41.1104,41.164,41.1104,41.1334,3700.0
2015-06-02 12:20:00,53.81,53.83,53.78,53.79,2600.0,41.141,41.1563,41.1181,41.1257,2600.0
2015-06-02 12:25:00,53.79,53.81,53.77,53.77,1081.0,41.1257,41.141,41.1104,41.1104,1081.0
2015-06-02 12:30:00,53.79,53.82,53.78,53.8,2404.0,41.1257,41.1487,41.1181,41.1334,2404.0
2015-06-02 12:35:00,53.81,53.82,53.76,53.81,13095.0,41.141,41.1487,41.1028,41.141,13095.0
2015-06-02 12:40:00,53.82,53.84,53.8,53.82,3605.0,41.1487,41.164,41.1334,41.1487,3605.0
2015-06-02 12:45:00,53.84,53.9,53.84,53.9,8618.0,41.164,41.2098,41.164,41.2098,8618.0
2015-06-02 12:50:00,53.9,53.92,53.89,53.91,3257.0,41.2098,41.2251,41.2022,41.2175,3257.0
2015-06-02 12:55:00,53.91,53.94,53.89,53.9,11795.0,41.2175,41.2404,41.2022,41.2098,11795.0
2015-06-02 13:00:00,53.92,53.93,53.91,53.93,1438.0,41.2251,41.2328,41.2175,41.2328,1438.0
2015-06-02 13:05:00,53.91,53.93,53.83,53.85,10516.0,41.2175,41.2328,41.1563,41.1716,10516.0
2015-06-02 13:10:00,53.85,53.85,53.72,53.72,4300.0,41.1716,41.1716,41.0722,41.0722,4300.0
2015-06-02 13:15:00,53.73,53.82,53.73,53.81,9800.0,41.0799,41.1487,41.0799,41.141,9800.0
2015-06-02 13:20:00,53.83,53.86,53.8,53.8,8190.0,41.1563,41.1793,41.1334,41.1334,8190.0
2015-06-02 13:25:00,53.8,53.8,53.73,53.75,7799.0,41.1334,41.1334,41.0799,41.0952,7799.0
2015-06-02 13:30:00,53.75,53.76,53.69,53.76,8809.0,41.0952,41.1028,41.0493,41.1028,8809.0
2015-06-02 13:35:00,53.76,53.77,53.66,53.67,6828.0,41.1028,41.1104,41.0263,41.034,6828.0
2015-06-02 13:40:00,53.68,53.7,53.67,53.69,1606.0,41.0416,41.0569,41.034,41.0493,1606.0
2015-06-02 13:45:00,53.7,53.74,53.7,53.71,5700.0,41.0569,41.0875,41.0569,41.0646,5700.0
2015-06-02 13:50:00,53.7,53.7,53.66,53.66,6500.0,41.0569,41.0569,41.0263,41.0263,6500.0
2015-06-02 13:55:00,53.69,53.7,53.67,53.67,2700.0,41.0493,41.0569,41.034,41.034,2700.0
2015-06-02 14:00:00,53.67,53.7,53.61,53.65,22859.0,41.034,41.0569,40.9881,41.0187,22859.0
2015-06-02 14:05:00,53.65,53.65,53.54,53.59,26664.0,41.0187,41.0187,40.9346,40.9728,26664.0
2015-06-02 14:10:00,53.59,53.65,53.58,53.59,5838.0,40.9728,41.0187,40.9652,40.9728,5838.0
2015-06-02 14:15:00,53.59,53.6,53.57,53.59,3902.0,40.9728,40.9805,40.9575,40.9728,3902.0
2015-06-02 14:20:00,53.58,53.62,53.57,53.62,3400.0,40.9652,40.9958,40.9575,40.9958,3400.0
2015-06-02 14:25:00,53.63,53.63,53.59,53.6,3900.0,41.0034,41.0034,40.9728,40.9805,3900.0
2015-06-02 14:30:00,53.62,53.63,53.55,53.57,9194.0,40.9958,41.0034,40.9422,40.9575,9194.0
2015-06-02 14:35:00,53.55,53.56,53.49,53.49,4690.0,40.9422,40.9499,40.8964,40.8964,4690.0
2015-06-02 14:40:00,53.48,53.57,53.48,53.57,7145.0,40.8887,40.9575,40.8887,40.9575,7145.0
2015-06-02 14:45:00,53.56,53.56,53.52,53.52,4790.0,40.9499,40.9499,40.9193,40.9193,4790.0
2015-06-02 14:50:00,53.51,53.51,53.42,53.45,14500.0,40.9117,40.9117,40.8428,40.8658,14500.0
2015-06-02 14:55:00,53.44,53.49,53.43,53.43,9876.0,40.8581,40.8964,40.8505,40.8505,9876.0
2015-06-02 15:00:00,53.46,53.46,53.42,53.44,8577.0,40.8734,40.8734,40.8428,40.8581,8577.0
2015-06-02 15:05:00,53.44,53.45,53.37,53.37,5516.0,40.8581,40.8658,40.8046,40.8046,5516.0
2015-06-02 15:10:00,53.38,53.43,53.37,53.37,13061.0,40.8123,40.8505,40.8046,40.8046,13061.0
2015-06-02 15:15:00,53.38,53.4,53.35,53.35,7779.0,40.8123,40.8276,40.7893,40.7893,7779.0
2015-06-02 15:20:00,53.37,53.38,53.32,53.32,14917.0,40.8046,40.8123,40.7664,40.7664,14917.0
2015-06-02 15:25:00,53.34,53.45,53.32,53.42,12576.0,40.7817,40.8658,40.7664,40.8428,12576.0
2015-06-02 15:30:00,53.41,53.41,53.34,53.39,14758.0,40.8352,40.8352,40.7817,40.8199,14758.0
2015-06-02 15:35:00,53.38,53.41,53.36,53.39,22552.0,40.8123,40.8352,40.797,40.8199,22552.0
2015-06-02 15:40:00,53.4,53.41,53.37,53.39,16649.0,40.8276,40.8352,40.8046,40.8199,16649.0
2015-06-02 15:45:00,53.4,53.41,53.28,53.34,33279.0,40.8276,40.8352,40.7358,40.7817,33279.0
2015-06-02 15:50:00,53.33,53.36,53.31,53.34,30034.0,40.774,40.797,40.7587,40.7817,30034.0
2015-06-02 15:55:00,53.35,53.43,53.35,53.36,53256.0,40.7893,40.8505,40.7893,40.797,53256.0
2015-06-03 09:30:00,53.48,53.5,53.29,53.31,19013.0,40.8887,40.904,40.7435,40.7587,19013.0
2015-06-03 09:35:00,53.34,53.34,53.18,53.32,2700.0,40.7817,40.7817,40.6594,40.7664,2700.0
2015-06-03 09:40:00,53.36,53.59,53.33,53.58,9331.0,40.797,40.9728,40.774,40.9652,9331.0
2015-06-03 09:45:00,53.56,53.65,53.48,53.65,9152.0,40.9499,41.0187,40.8887,41.0187,9152.0
2015-06-03 09:50:00,53.64,53.66,53.48,53.65,9550.0,41.0111,41.0263,40.8887,41.0187,9550.0
2015-06-03 09:55:00,53.66,53.69,53.63,53.69,5361.0,41.0263,41.0493,41.0034,41.0493,5361.0
2015-06-03 10:00:00,53.71,53.76,53.6,53.67,8220.0,41.0646,41.1028,40.9805,41.034,8220.0
2015-06-03 10:05:00,53.73,53.76,53.68,53.72,5409.0,41.0799,41.1028,41.0416,41.0722,5409.0
2015-06-03 10:10:00,53.74,53.98,53.74,53.92,10720.0,41.0875,41.271,41.0875,41.2251,10720.0
2015-06-03 10:15:00,53.92,53.92,53.82,53.87,4265.0,41.2251,41.2251,41.1487,41.1869,4265.0
2015-06-03 10:20:00,53.91,53.92,53.75,53.82,24880.0,41.2175,41.2251,41.0952,41.1487,24880.0
2015-06-03 10:25:00,53.84,54.05,53.83,54.01,3555.0,41.164,41.3245,41.1563,41.2939,3555.0
2015-06-03 10:30:00,54.02,54.12,54.02,54.05,6283.0,41.3016,41.378,41.3016,41.3245,6283.0
2015-06-03 10:35:00,54.05,54.09,53.93,53.93,7801.0,41.3245,41.3551,41.2328,41.2328,7801.0
2015-06-03 10:40:00,53.97,54.0,53.81,53.81,7285.0,41.2634,41.2863,41.141,41.141,7285.0
2015-06-03 10:45:00,53.85,54.0,53.79,53.96,16437.0,41.1716,41.2863,41.1257,41.2557,16437.0
2015-06-03 10:50:00,54.0,54.0,53.88,53.9,15625.0,41.2863,41.2863,41.1945,41.2098,15625.0
2015-06-03 10:55:00,53.94,53.99,53.93,53.97,3001.0,41.2404,41.2786,41.2328,41.2634,3001.0
2015-06-03 11:00:00,54.0,54.03,53.94,53.98,25886.0,41.2863,41.3092,41.2404,41.271,25886.0
2015-06-03 11:05:00,54.0,54.03,53.99,54.03,4301.0,41.2863,41.3092,41.2786,41.3092,4301.0
2015-06-03 11:10:00,54.02,54.17,54.02,54.16,8451.0,41.3016,41.4163,41.3016,41.4086,8451.0
2015-06-03 11:15:00,54.18,54.29,54.16,54.29,17350.0,41.4239,41.508,41.4086,41.508,17350.0
2015-06-03 11:20:00,54.29,54.39,54.26,54.26,22563.0,41.508,41.5845,41.4851,41.4851,22563.0
2015-06-03 11:25:00,54.27,54.27,54.17,54.21,5711.0,41.4927,41.4927,41.4163,41.4469,5711.0
2015-06-03 11:30:00,54.25,54.29,54.16,54.2,8918.0,41.4774,41.508,41.4086,41.4392,8918.0
2015-06-03 11:35:00,54.2,54.25,54.1,54.1,7544.0,41.4392,41.4774,41.3627,41.3627,7544.0
2015-06-03 11:40:00,54.1,54.18,54.03,54.15,11753.0,41.3627,41.4239,41.3092,41.401,11753.0
2015-06-03 11:45:00,54.16,54.18,54.12,54.14,7495.0,41.4086,41.4239,41.378,41.3933,7495.0
2015-06-03 11:50:00,54.12,54.16,54.1,54.15,6216.0,41.378,41.4086,41.3627,41.401,6216.0
2015-06-03 11:55:00,54.15,54.2,54.14,54.19,9455.0,41.401,41.4392,41.3933,41.4316,9455.0
2015-06-03 12:00:00,54.19,54.22,54.16,54.21,6176.0,41.4316,41.4545,41.4086,41.4469,6176.0
2015-06-03 12:05:00,54.23,54.27,54.14,54.27,4981.0,41.4621,41.4927,41.3933,41.4927,4981.0
2015-06-03 12:10:00,54.26,54.31,54.24,54.24,4305.0,41.4851,41.5233,41.4698,41.4698,4305.0
2015-06-03 12:15:00,54.27,54.29,54.19,54.2,8296.0,41.4927,41.508,41.4316,41.4392,8296.0
2015-06-03 12:20:00,54.16,54.16,54.1,54.11,5200.0,41.4086,41.4086,41.3627,41.3704,5200.0
2015-06-03 12:25:00,54.11,54.12,54.04,54.1,11000.0,41.3704,41.378,41.3169,41.3627,11000.0
2015-06-03 12:30:00,54.13,54.14,53.9,54.0,24439.0,41.3857,41.3933,41.2098,41.2863,24439.0
2015-06-03 12:35:00,54.01,54.1,54.01,54.08,3200.0,41.2939,41.3627,41.2939,41.3475,3200.0
2015-06-03 12:40:00,54.06,54.15,54.02,54.15,6064.0,41.3322,41.401,41.3016,41.401,6064.0
2015-06-03 12:45:00,54.15,54.15,53.99,54.07,9489.0,41.401,41.401,41.2786,41.3398,9489.0
2015-06-03 12:50:00,54.05,54.06,54.02,54.06,1701.0,41.3245,41.3322,41.3016,41.3322,1701.0
2015-06-03 12:55:00,54.06,54.12,54.03,54.12,4241.0,41.3322,41.378,41.3092,41.378,4241.0
2015-06-03 13:00:00,54.14,54.16,54.03,54.05,8200.0,41.3933,41.4086,41.3092,41.3245,8200.0
2015-06-03 13:05:00,54.04,54.1,54.04,54.09,3642.0,41.3169,41.3627,41.3169,41.3551,3642.0
2015-06-03 13:10:00,54.07,54.14,54.07,54.11,6283.0,41.3398,41.3933,41.3398,41.3704,6283.0
2015-06-03 13:15:00,54.09,54.16,54.09,54.15,2999.0,41.3551,41.4086,41.3551,41.401,2999.0
2015-06-03 13:20:00,54.17,54.2,54.16,54.19,4217.0,41.4163,41.4392,41.4086,41.4316,4217.0
2015-06-03 13:25:00,54.18,54.24,54.06,54.1,19160.0,41.4239,41.4698,41.3322,41.3627,19160.0
2015-06-03 13:30:00,54.07,54.09,54.06,54.09,1215.0,41.3398,41.3551,41.3322,41.3551,1215.0
2015-06-03 13:35:00,54.13,54.15,54.12,54.15,1000.0,41.3857,41.401,41.378,41.401,1000.0
2015-06-03 13:40:00,54.16,54.21,54.16,54.16,3497.0,41.4086,41.4469,41.4086,41.4086,3497.0
2015-06-03 13:45:00,54.15,54.19,54.13,54.19,4262.0,41.401,41.4316,41.3857,41.4316,4262.0
2015-06-03 13:50:00,54.2,54.22,54.14,54.17,61800.0,41.4392,41.4545,41.3933,41.4163,61800.0
2015-06-03 13:55:00,54.18,54.24,54.18,54.21,7366.0,41.4239,41.4698,41.4239,41.4469,7366.0
2015-06-03 14:00:00,54.21,54.22,54.17,54.19,9948.0,41.4469,41.4545,41.4163,41.4316,9948.0
2015-06-03 14:05:00,54.19,54.2,54.19,54.19,4000.0,41.4316,41.4392,41.4316,41.4316,4000.0
2015-06-03 14:10:00,54.17,54.18,54.14,54.14,7642.0,41.4163,41.4239,41.3933,41.3933,7642.0
2015-06-03 14:15:00,54.15,54.15,54.1,54.14,10914.0,41.401,41.401,41.3627,41.3933,10914.0
2015-06-03 14:20:00,54.15,54.15,54.1,54.11,5025.0,41.401,41.401,41.3627,41.3704,5025.0
2015-06-03 14:25:00,54.14,54.15,54.11,54.15,2561.0,41.3933,41.401,41.3704,41.401,2561.0
2015-06-03 14:30:00,54.16,54.27,54.13,54.27,3618.0,41.4086,41.4927,41.3857,41.4927,3618.0
2015-06-03 14:35:00,54.27,54.35,54.27,54.34,12468.0,41.4927,41.5539,41.4927,41.5462,12468.0
2015-06-03 14:40:00,54.34,54.4,54.34,54.4,13382.0,41.5462,41.5921,41.5462,41.5921,13382.0
2015-06-03 14:45:00,54.39,54.41,54.21,54.23,35658.0,41.5845,41.5998,41.4469,41.4621,35658.0
2015-06-03 14:50:00,54.21,54.23,54.09,54.15,15519.0,41.4469,41.4621,41.3551,41.401,15519.0
2015-06-03 14:55:00,54.14,54.14,54.0,54.05,9403.0,41.3933,41.3933,41.2863,41.3245,9403.0
2015-06-03 15:00:00,54.05,54.11,54.05,54.08,6810.0,41.3245,41.3704,41.3245,41.3475,6810.0
2015-06-03 15:05:00,54.09,54.12,54.08,54.1,9554.0,41.3551,41.378,41.3475,41.3627,9554.0
2015-06-03 15:10:00,54.09,54.15,54.08,54.1,17492.0,41.3551,41.401,41.3475,41.3627,17492.0
2015-06-03 15:15:00,54.09,54.14,54.07,54.11,15741.0,41.3551,41.3933,41.3398,41.3704,15741.0
2015-06-03 15:20:00,54.12,54.12,54.06,54.08,4019.0,41.378,41.378,41.3322,41.3475,4019.0
2015-06-03 15:25:00,54.1,54.11,54.08,54.08,9532.0,41.3627,41.3704,41.3475,41.3475,9532.0
2015-06-03 15:30:00,54.08,54.16,54.06,54.14,77046.0,41.3475,41.4086,41.3322,41.3933,77046.0
2015-06-03 15:35:00,54.15,54.17,54.1,54.17,23371.0,41.401,41.4163,41.3627,41.4163,23371.0
2015-06-03 15:40:00,54.17,54.24,54.17,54.24,10891.0,41.4163,41.4698,41.4163,41.4698,10891.0
2015-06-03 15:45:00,54.24,54.24,54.15,54.16,65572.0,41.4698,41.4698,41.401,41.4086,65572.0
2015-06-03 15:50:00,54.16,54.18,54.1,54.14,28003.0,41.4086,41.4239,41.3627,41.3933,28003.0
2015-06-03 15:55:00,54.13,54.17,53.97,54.0,113737.0,41.3857,41.4163,41.2634,41.2863,113737.0
2015-06-04 09:30:00,53.73,53.93,53.63,53.79,20239.0,41.0799,41.2328,41.0034,41.1257,20239.0
2015-06-04 09:35:00,53.79,53.81,53.7,53.78,3020.0,41.1257,41.141,41.0569,41.1181,3020.0
2015-06-04 09:40:00,53.95,54.12,53.78,53.95,35963.0,41.2481,41.378,41.1181,41.2481,35963.0
2015-06-04 09:45:00,53.9,54.08,53.83,54.07,10979.0,41.2098,41.3475,41.1563,41.3398,10979.0
2015-06-04 09:50:00,53.96,54.08,53.92,54.02,16899.0,41.2557,41.3475,41.2251,41.3016,16899.0
2015-06-04 09:55:00,54.03,54.05,53.86,53.99,8000.0,41.3092,41.3245,41.1793,41.2786,8000.0
2015-06-04 10:00:00,53.99,54.05,53.93,54.02,14274.0,41.2786,41.3245,41.2328,41.3016,14274.0
2015-06-04 10:05:00,53.99,54.01,53.91,53.96,8628.0,41.2786,41.2939,41.2175,41.2557,8628.0
2015-06-04 10:10:00,54.0,54.03,53.94,53.97,16704.0,41.2863,41.3092,41.2404,41.2634,16704.0
2015-06-04 10:15:00,53.96,54.03,53.95,54.03,9050.0,41.2557,41.3092,41.2481,41.3092,9050.0
2015-06-04 10:20:00,54.0,54.04,53.98,54.0,27187.0,41.2863,41.3169,41.271,41.2863,27187.0
2015-06-04 10:25:00,53.99,54.05,53.93,54.02,7315.0,41.2786,41.3245,41.2328,41.3016,7315.0
2015-06-04 10:30:00,53.99,54.06,53.96,53.99,18400.0,41.2786,41.3322,41.2557,41.2786,18400.0
2015-06-04 10:35:00,54.0,54.04,53.94,54.01,14684.0,41.2863,41.3169,41.2404,41.2939,14684.0
2015-06-04 10:40:00,54.02,54.08,53.98,54.02,33550.0,41.3016,41.3475,41.271,41.3016,33550.0
2015-06-04 10:45:00,54.03,54.03,53.94,54.01,14077.0,41.3092,41.3092,41.2404,41.2939,14077.0
2015-06-04 10:50:00,54.01,54.05,54.0,54.03,10460.0,41.2939,41.3245,41.2863,41.3092,10460.0
2015-06-04 10:55:00,54.04,54.04,53.97,53.99,15900.0,41.3169,41.3169,41.2634,41.2786,15900.0
2015-06-04 11:00:00,54.0,54.06,53.91,53.97,12791.0,41.2863,41.3322,41.2175,41.2634,12791.0
2015-06-04 11:05:00,53.98,54.0,53.91,53.98,4500.0,41.271,41.2863,41.2175,41.271,4500.0
2015-06-04 11:10:00,53.96,54.09,53.95,54.09,6513.0,41.2557,41.3551,41.2481,41.3551,6513.0
2015-06-04 11:15:00,54.09,54.09,54.0,54.06,10494.0,41.3551,41.3551,41.2863,41.3322,10494.0
2015-06-04 11:20:00,54.07,54.13,54.04,54.13,4560.0,41.3398,41.3857,41.3169,41.3857,4560.0
2015-06-04 11:25:00,54.11,54.15,54.05,54.05,5397.0,41.3704,41.401,41.3245,41.3245,5397.0
2015-06-04 11:30:00,54.05,54.05,53.9,53.98,11322.0,41.3245,41.3245,41.2098,41.271,11322.0
2015-06-04 11:35:00,53.96,53.98,53.95,53.98,3816.0,41.2557,41.271,41.2481,41.271,3816.0
2015-06-04 11:40:00,53.98,54.02,53.81,53.86,13983.0,41.271,41.3016,41.141,41.1793,13983.0
2015-06-04 11:45:00,53.86,53.88,53.82,53.84,1700.0,41.1793,41.1945,41.1487,41.164,1700.0
2015-06-04 11:50:00,53.86,53.97,53.86,53.97,5400.0,41.1793,41.2634,41.1793,41.2634,5400.0
2015-06-04 11:55:00,53.95,54.01,53.91,54.0,11237.0,41.2481,41.2939,41.2175,41.2863,11237.0
2015-06-04 12:00:00,54.0,54.03,53.99,54.0,28873.0,41.2863,41.3092,41.2786,41.2863,28873.0
2015-06-04 12:05:00,54.02,54.02,53.95,53.95,30323.0,41.3016,41.3016,41.2481,41.2481,30323.0
2015-06-04 12:10:00,53.93,54.02,53.85,53.95,20177.0,41.2328,41.3016,41.1716,41.2481,20177.0
2015-06-04 12:15:00,53.97,53.99,53.94,53.95,3913.0,41.2634,41.2786,41.2404,41.2481,3913.0
2015-06-04 12:20:00,53.94,53.96,53.93,53.96,3230.0,41.2404,41.2557,41.2328,41.2557,3230.0
2015-06-04 12:25:00,53.97,53.97,53.9,53.94,3400.0,41.2634,41.2634,41.2098,41.2404,3400.0
2015-06-04 12:30:00,53.96,54.0,53.96,53.98,2900.0,41.2557,41.2863,41.2557,41.271,2900.0
2015-06-04 12:35:00,53.98,53.98,53.89,53.93,4541.0,41.271,41.271,41.2022,41.2328,4541.0
2015-06-04 12:40:00,53.91,53.91,53.85,53.88,1500.0,41.2175,41.2175,41.1716,41.1945,1500.0
2015-06-04 12:45:00,53.93,53.98,53.92,53.98,4400.0,41.2328,41.271,41.2251,41.271,4400.0
2015-06-04 12:50:00,54.0,54.01,53.96,53.98,4456.0,41.2863,41.2939,41.2557,41.271,4456.0
2015-06-04 12:55:00,53.98,54.0,53.96,53.97,7099.0,41.271,41.2863,41.2557,41.2634,7099.0
2015-06-04 13:00:00,53.97,54.0,53.95,53.98,4599.0,41.2634,41.2863,41.2481,41.271,4599.0
2015-06-04 13:05:00,53.98,54.0,53.94,53.99,18987.0,41.271,41.2863,41.2404,41.2786,18987.0
2015-06-04 13:10:00,53.98,54.06,53.97,54.04,6144.0,41.271,41.3322,41.2634,41.3169,6144.0
2015-06-04 13:15:00,54.03,54.03,53.92,53.94,3511.0,41.3092,41.3092,41.2251,41.2404,3511.0
2015-06-04 13:20:00,53.98,54.0,53.91,54.0,4172.0,41.271,41.2863,41.2175,41.2863,4172.0
2015-06-04 13:25:00,53.99,54.01,53.94,53.99,3233.0,41.2786,41.2939,41.2404,41.2786,3233.0
2015-06-04 13:30:00,53.96,54.09,53.9,54.04,15261.0,41.2557,41.3551,41.2098,41.3169,15261.0
2015-06-04 13:35:00,54.03,54.03,53.94,53.95,1857.0,41.3092,41.3092,41.2404,41.2481,1857.0
2015-06-04 13:40:00,53.98,54.01,53.98,53.99,1200.0,41.271,41.2939,41.271,41.2786,1200.0
2015-06-04 13:45:00,53.98,53.99,53.98,53.99,1624.0,41.271,41.2786,41.271,41.2786,1624.0
2015-06-04 13:50:00,53.98,54.03,53.98,54.02,2600.0,41.271,41.3092,41.271,41.3016,2600.0
2015-06-04 13:55:00,54.01,54.06,54.0,54.05,3826.0,41.2939,41.3322,41.2863,41.3245,3826.0
2015-06-04 14:00:00,54.05,54.06,54.0,54.06,6235.0,41.3245,41.3322,41.2863,41.3322,6235.0
2015-06-04 14:05:00,54.05,54.08,54.05,54.08,1995.0,41.3245,41.3475,41.3245,41.3475,1995.0
2015-06-04 14:10:00,54.09,54.13,54.05,54.12,7370.0,41.3551,41.3857,41.3245,41.378,7370.0
2015-06-04 14:15:00,54.12,54.13,53.99,54.02,14994.0,41.378,41.3857,41.2786,41.3016,14994.0
2015-06-04 14:20:00,54.02,54.12,53.99,54.12,3308.0,41.3016,41.378,41.2786,41.378,3308.0
2015-06-04 14:25:00,54.1,54.12,54.09,54.1,8123.0,41.3627,41.378,41.3551,41.3627,8123.0
2015-06-04 14:30:00,54.11,54.14,54.09,54.09,5284.0,41.3704,41.3933,41.3551,41.3551,5284.0
2015-06-04 14:35:00,54.05,54.1,54.01,54.1,2994.0,41.3245,41.3627,41.2939,41.3627,2994.0
2015-06-04 14:40:00,54.09,54.11,54.09,54.11,4760.0,41.3551,41.3704,41.3551,41.3704,4760.0
2015-06-04 14:45:00,54.12,54.12,54.06,54.07,4907.0,41.378,41.378,41.3322,41.3398,4907.0
2015-06-04 14:50:00,54.05,54.08,54.02,54.05,5462.0,41.3245,41.3475,41.3016,41.3245,5462.0
2015-06-04 14:55:00,54.06,54.12,54.04,54.08,7523.0,41.3322,41.378,41.3169,41.3475,7523.0
2015-06-04 15:00:00,54.09,54.1,54.07,54.1,5004.0,41.3551,41.3627,41.3398,41.3627,5004.0
2015-06-04 15:05:00,54.1,54.11,54.05,54.06,5684.0,41.3627,41.3704,41.3245,41.3322,5684.0
2015-06-04 15:10:00,54.08,54.1,54.04,54.09,3600.0,41.3475,41.3627,41.3169,41.3551,3600.0
2015-06-04 15:15:00,54.08,54.09,54.05,54.09,7758.0,41.3475,41.3551,41.3245,41.3551,7758.0
2015-06-04 15:20:00,54.08,54.1,54.07,54.08,11948.0,41.3475,41.3627,41.3398,41.3475,11948.0
2015-06-04 15:25:00,54.08,54.1,54.06,54.1,13650.0,41.3475,41.3627,41.3322,41.3627,13650.0
2015-06-04 15:30:00,54.08,54.11,54.04,54.11,9297.0,41.3475,41.3704,41.3169,41.3704,9297.0
2015-06-04 15:35:00,54.12,54.12,54.09,54.12,6900.0,41.378,41.378,41.3551,41.378,6900.0
2015-06-04 15:40:00,54.12,54.18,54.1,54.12,25443.0,41.378,41.4239,41.3627,41.378,25443.0
2015-06-04 15:45:00,54.11,54.15,54.09,54.11,20699.0,41.3704,41.401,41.3551,41.3704,20699.0
2015-06-04 15:50:00,54.1,54.15,54.1,54.15,28553.0,41.3627,41.401,41.3627,41.401,28553.0
2015-06-04 15:55:00,54.14,54.17,54.1,54.14,41777.0,41.3933,41.4163,41.3627,41.3933,41777.0
2015-06-05 09:30:00,54.13,54.19,53.87,53.87,7023.0,41.3857,41.4316,41.1869,41.1869,7023.0
2015-06-05 09:35:00,53.87,53.88,53.63,53.63,5207.0,41.1869,41.1945,41.0034,41.0034,5207.0
2015-06-05 09:40:00,53.62,53.65,53.51,53.62,7081.0,40.9958,41.0187,40.9117,40.9958,7081.0
2015-06-05 09:45:00,53.6,53.68,53.55,53.55,4400.0,40.9805,41.0416,40.9422,40.9422,4400.0
2015-06-05 09:50:00,53.57,53.78,53.56,53.73,6683.0,40.9575,41.1181,40.9499,41.0799,6683.0
2015-06-05 09:55:00,53.69,53.74,53.65,53.71,3317.0,41.0493,41.0875,41.0187,41.0646,3317.0
2015-06-05 10:00:00,53.71,53.89,53.71,53.83,8184.0,41.0646,41.2022,41.0646,41.1563,8184.0
2015-06-05 10:05:00,53.8,53.81,53.63,53.63,2300.0,41.1334,41.141,41.0034,41.0034,2300.0
2015-06-05 10:10:00,53.64,53.73,53.64,53.69,3298.0,41.0111,41.0799,41.0111,41.0493,3298.0
2015-06-05 10:15:00,53.64,53.73,53.64,53.69,3735.0,41.0111,41.0799,41.0111,41.0493,3735.0
2015-06-05 10:20:00,53.69,53.86,53.68,53.81,7200.0,41.0493,41.1793,41.0416,41.141,7200.0
2015-06-05 10:25:00,53.84,53.84,53.71,53.79,8050.0,41.164,41.164,41.0646,41.1257,8050.0
2015-06-05 10:30:00,53.81,53.93,53.78,53.92,16637.0,41.141,41.2328,41.1181,41.2251,16637.0
2015-06-05 10:35:00,53.95,54.05,53.91,53.99,11092.0,41.2481,41.3245,41.2175,41.2786,11092.0
2015-06-05 10:40:00,54.02,54.03,53.93,53.94,2320.0,41.3016,41.3092,41.2328,41.2404,2320.0
2015-06-05 10:45:00,53.94,54.02,53.93,53.99,6243.0,41.2404,41.3016,41.2328,41.2786,6243.0
2015-06-05 10:50:00,53.99,54.0,53.92,53.98,6185.0,41.2786,41.2863,41.2251,41.271,6185.0
2015-06-05 10:55:00,53.99,54.08,53.95,54.07,4300.0,41.2786,41.3475,41.2481,41.3398,4300.0
2015-06-05 11:00:00,54.09,54.09,54.02,54.06,3881.0,41.3551,41.3551,41.3016,41.3322,3881.0
2015-06-05 11:05:00,54.05,54.07,54.01,54.06,5190.0,41.3245,41.3398,41.2939,41.3322,5190.0
2015-06-05 11:10:00,54.07,54.12,54.07,54.11,2710.0,41.3398,41.378,41.3398,41.3704,2710.0
2015-06-05 11:15:00,54.13,54.23,54.12,54.22,3917.0,41.3857,41.4621,41.378,41.4545,3917.0
2015-06-05 11:20:00,54.23,54.26,54.17,54.17,6624.0,41.4621,41.4851,41.4163,41.4163,6624.0
2015-06-05 11:25:00,54.15,54.2,54.1,54.2,3700.0,41.401,41.4392,41.3627,41.4392,3700.0
2015-06-05 11:30:00,54.18,54.21,54.05,54.06,4900.0,41.4239,41.4469,41.3245,41.3322,4900.0
2015-06-05 11:35:00,54.04,54.15,54.03,54.15,2700.0,41.3169,41.401,41.3092,41.401,2700.0
2015-06-05 11:40:00,54.17,54.19,53.99,54.0,2700.0,41.4163,41.4316,41.2786,41.2863,2700.0
2015-06-05 11:45:00,53.98,54.07,53.97,54.04,4075.0,41.271,41.3398,41.2634,41.3169,4075.0
2015-06-05 11:50:00,54.03,54.1,54.03,54.1,2500.0,41.3092,41.3627,41.3092,41.3627,2500.0
2015-06-05 11:55:00,54.14,54.19,54.06,54.08,3600.0,41.3933,41.4316,41.3322,41.3475,3600.0
2015-06-05 12:00:00,54.06,54.12,54.06,54.07,6454.0,41.3322,41.378,41.3322,41.3398,6454.0
2015-06-05 12:05:00,54.06,54.08,54.04,54.05,1300.0,41.3322,41.3475,41.3169,41.3245,1300.0
2015-06-05 12:10:00,54.06,54.14,54.05,54.12,5100.0,41.3322,41.3933,41.3245,41.378,5100.0
2015-06-05 12:15:00,54.11,54.16,54.1,54.13,3800.0,41.3704,41.4086,41.3627,41.3857,3800.0
2015-06-05 12:20:00,54.12,54.13,54.09,54.09,2162.0,41.378,41.3857,41.3551,41.3551,2162.0
2015-06-05 12:25:00,54.07,54.07,54.03,54.05,2200.0,41.3398,41.3398,41.3092,41.3245,2200.0
2015-06-05 12:30:00,54.04,54.05,54.02,54.04,1600.0,41.3169,41.3245,41.3016,41.3169,1600.0
2015-06-05 12:35:00,54.05,54.05,53.96,54.01,6132.0,41.3245,41.3245,41.2557,41.2939,6132.0
2015-06-05 12:40:00,54.0,54.09,53.97,54.06,4200.0,41.2863,41.3551,41.2634,41.3322,4200.0
2015-06-05 12:45:00,54.05,54.05,53.96,53.99,6000.0,41.3245,41.3245,41.2557,41.2786,6000.0
2015-06-05 12:50:00,54.0,54.05,54.0,54.03,3300.0,41.2863,41.3245,41.2863,41.3092,3300.0
2015-06-05 12:55:00,54.06,54.1,54.06,54.1,1018.0,41.3322,41.3627,41.3322,41.3627,1018.0
2015-06-05 13:00:00,54.12,54.12,54.07,54.08,2000.0,41.378,41.378,41.3398,41.3475,2000.0
2015-06-05 13:05:00,54.06,54.06,54.02,54.02,2150.0,41.3322,41.3322,41.3016,41.3016,2150.0
2015-06-05 13:10:00,54.01,54.01,53.95,53.99,2950.0,41.2939,41.2939,41.2481,41.2786,2950.0
2015-06-05 13:15:00,53.98,54.01,53.95,54.0,1362.0,41.271,41.2939,41.2481,41.2863,1362.0
2015-06-05 13:20:00,53.98,54.19,53.98,54.17,23787.0,41.271,41.4316,41.271,41.4163,23787.0
2015-06-05 13:25:00,54.15,54.17,54.12,54.12,3500.0,41.401,41.4163,41.378,41.378,3500.0
2015-06-05 13:30:00,54.13,54.15,54.12,54.12,1900.0,41.3857,41.401,41.378,41.378,1900.0
2015-06-05 13:35:00,54.13,54.13,54.06,54.1,2895.0,41.3857,41.3857,41.3322,41.3627,2895.0
2015-06-05 13:40:00,54.1,54.1,54.05,54.08,4039.0,41.3627,41.3627,41.3245,41.3475,4039.0
2015-06-05 13:45:00,54.06,54.08,54.04,54.06,4328.0,41.3322,41.3475,41.3169,41.3322,4328.0
2015-06-05 13:50:00,54.06,54.09,54.05,54.09,7100.0,41.3322,41.3551,41.3245,41.3551,7100.0
2015-06-05 13:55:00,54.1,54.13,54.09,54.13,3159.0,41.3627,41.3857,41.3551,41.3857,3159.0
2015-06-05 14:00:00,54.14,54.16,54.11,54.14,4471.0,41.3933,41.4086,41.3704,41.3933,4471.0
2015-06-05 14:05:00,54.15,54.15,54.13,54.15,2562.0,41.401,41.401,41.3857,41.401,2562.0
2015-06-05 14:10:00,54.16,54.18,54.14,54.16,1900.0,41.4086,41.4239,41.3933,41.4086,1900.0
2015-06-05 14:15:00,54.16,54.25,54.15,54.24,13375.0,41.4086,41.4774,41.401,41.4698,13375.0
2015-06-05 14:20:00,54.22,54.22,54.14,54.14,1600.0,41.4545,41.4545,41.3933,41.3933,1600.0
2015-06-05 14:25:00,54.15,54.23,54.15,54.23,8321.0,41.401,41.4621,41.401,41.4621,8321.0
2015-06-05 14:30:00,54.25,54.38,54.24,54.37,27471.0,41.4774,41.5768,41.4698,41.5692,27471.0
2015-06-05 14:35:00,54.37,54.4,54.34,54.35,5500.0,41.5692,41.5921,41.5462,41.5539,5500.0
2015-06-05 14:40:00,54.35,54.38,54.35,54.37,7287.0,41.5539,41.5768,41.5539,41.5692,7287.0
2015-06-05 14:45:00,54.36,54.38,54.24,54.25,4629.0,41.5615,41.5768,41.4698,41.4774,4629.0
2015-06-05 14:50:00,54.27,54.35,54.27,54.35,3512.0,41.4927,41.5539,41.4927,41.5539,3512.0
2015-06-05 14:55:00,54.35,54.35,54.27,54.27,5338.0,41.5539,41.5539,41.4927,41.4927,5338.0
2015-06-05 15:00:00,54.26,54.28,54.24,54.24,2800.0,41.4851,41.5004,41.4698,41.4698,2800.0
2015-06-05 15:05:00,54.21,54.24,54.19,54.23,5289.0,41.4469,41.4698,41.4316,41.4621,5289.0
2015-06-05 15:10:00,54.2,54.22,54.16,54.16,4255.0,41.4392,41.4545,41.4086,41.4086,4255.0
2015-06-05 15:15:00,54.15,54.17,54.13,54.14,4000.0,41.401,41.4163,41.3857,41.3933,4000.0
2015-06-05 15:20:00,54.13,54.13,54.1,54.13,2800.0,41.3857,41.3857,41.3627,41.3857,2800.0
2015-06-05 15:25:00,54.12,54.17,54.12,54.17,8689.0,41.378,41.4163,41.378,41.4163,8689.0
2015-06-05 15:30:00,54.15,54.2,54.13,54.19,6260.0,41.401,41.4392,41.3857,41.4316,6260.0
2015-06-05 15:35:00,54.19,54.19,54.11,54.14,8139.0,41.4316,41.4316,41.3704,41.3933,8139.0
2015-06-05 15:40:00,54.13,54.16,54.13,54.13,6797.0,41.3857,41.4086,41.3857,41.3857,6797.0
2015-06-05 15:45:00,54.14,54.17,54.13,54.15,8160.0,41.3933,41.4163,41.3857,41.401,8160.0
2015-06-05 15:50:00,54.15,54.17,54.12,54.14,13859.0,41.401,41.4163,41.378,41.3933,13859.0
2015-06-05 15:55:00,54.16,54.21,54.14,54.15,18402.0,41.4086,41.4469,41.3933,41.401,18402.0
2015-06-08 09:30:00,54.29,54.48,54.1,54.2,11107.0,41.508,41.6533,41.3627,41.4392,11107.0
2015-06-08 09:35:00,54.2,54.25,53.82,54.08,22964.0,41.4392,41.4774,41.1487,41.3475,22964.0
2015-06-08 09:40:00,54.15,54.24,54.11,54.16,4648.0,41.401,41.4698,41.3704,41.4086,4648.0
2015-06-08 09:45:00,54.15,54.29,54.01,54.11,10271.0,41.401,41.508,41.2939,41.3704,10271.0
2015-06-08 09:50:00,54.15,54.15,53.93,53.96,11193.0,41.401,41.401,41.2328,41.2557,11193.0
2015-06-08 09:55:00,53.96,54.15,53.96,54.04,4666.0,41.2557,41.401,41.2557,41.3169,4666.0
2015-06-08 10:00:00,53.98,54.03,53.94,53.99,4552.0,41.271,41.3092,41.2404,41.2786,4552.0
2015-06-08 10:05:00,53.98,54.11,53.98,54.11,2789.0,41.271,41.3704,41.271,41.3704,2789.0
2015-06-08 10:10:00,54.1,54.19,54.09,54.16,6638.0,41.3627,41.4316,41.3551,41.4086,6638.0
2015-06-08 10:15:00,54.16,54.2,54.14,54.16,5100.0,41.4086,41.4392,41.3933,41.4086,5100.0
2015-06-08 10:20:00,54.14,54.22,54.13,54.22,4963.0,41.3933,41.4545,41.3857,41.4545,4963.0
2015-06-08 10:25:00,54.21,54.28,54.2,54.24,11242.0,41.4469,41.5004,41.4392,41.4698,11242.0
2015-06-08 10:30:00,54.23,54.3,54.22,54.22,3439.0,41.4621,41.5157,41.4545,41.4545,3439.0
2015-06-08 10:35:00,54.2,54.2,54.12,54.12,2138.0,41.4392,41.4392,41.378,41.378,2138.0
2015-06-08 10:40:00,54.15,54.24,54.15,54.16,3980.0,41.401,41.4698,41.401,41.4086,3980.0
2015-06-08 10:45:00,54.15,54.19,54.15,54.19,2700.0,41.401,41.4316,41.401,41.4316,2700.0
2015-06-08 10:50:00,54.2,54.27,54.18,54.24,52300.0,41.4392,41.4927,41.4239,41.4698,52300.0
2015-06-08 10:55:00,54.28,54.3,54.13,54.16,9455.0,41.5004,41.5157,41.3857,41.4086,9455.0
2015-06-08 11:00:00,54.14,54.19,54.14,54.15,3357.0,41.3933,41.4316,41.3933,41.401,3357.0
2015-06-08 11:05:00,54.14,54.22,54.09,54.22,4939.0,41.3933,41.4545,41.3551,41.4545,4939.0
2015-06-08 11:10:00,54.18,54.23,54.14,54.18,2657.0,41.4239,41.4621,41.3933,41.4239,2657.0
2015-06-08 11:15:00,54.17,54.17,54.13,54.15,3000.0,41.4163,41.4163,41.3857,41.401,3000.0
2015-06-08 11:20:00,54.18,54.18,54.06,54.06,5400.0,41.4239,41.4239,41.3322,41.3322,5400.0
2015-06-08 11:25:00,54.08,54.1,53.97,53.98,5761.0,41.3475,41.3627,41.2634,41.271,5761.0
2015-06-08 11:30:00,53.97,54.02,53.96,53.98,5807.0,41.2634,41.3016,41.2557,41.271,5807.0
2015-06-08 11:35:00,54.04,54.04,53.96,53.96,6200.0,41.3169,41.3169,41.2557,41.2557,6200.0
2015-06-08 11:40:00,53.95,53.99,53.95,53.99,2400.0,41.2481,41.2786,41.2481,41.2786,2400.0
2015-06-08 11:45:00,54.02,54.03,53.92,53.93,13163.0,41.3016,41.3092,41.2251,41.2328,13163.0
2015-06-08 11:50:00,53.93,53.95,53.89,53.91,4600.0,41.2328,41.2481,41.2022,41.2175,4600.0
2015-06-08 11:55:00,53.91,53.96,53.88,53.96,3579.0,41.2175,41.2557,41.1945,41.2557,3579.0
2015-06-08 12:00:00,53.96,53.98,53.9,53.93,4881.0,41.2557,41.271,41.2098,41.2328,4881.0
2015-06-08 12:05:00,53.94,53.97,53.92,53.97,3280.0,41.2404,41.2634,41.2251,41.2634,3280.0
2015-06-08 12:10:00,53.97,53.97,53.93,53.96,4700.0,41.2634,41.2634,41.2328,41.2557,4700.0
2015-06-08 12:15:00,53.94,54.0,53.92,53.99,23635.0,41.2404,41.2863,41.2251,41.2786,23635.0
2015-06-08 12:20:00,53.99,53.99,53.96,53.98,9561.0,41.2786,41.2786,41.2557,41.271,9561.0
2015-06-08 12:25:00,53.98,53.98,53.92,53.97,11400.0,41.271,41.271,41.2251,41.2634,11400.0
2015-06-08 12:30:00,53.97,53.99,53.95,53.97,6200.0,41.2634,41.2786,41.2481,41.2634,6200.0
2015-06-08 12:35:00,53.95,53.99,53.95,53.99,4515.0,41.2481,41.2786,41.2481,41.2786,4515.0
2015-06-08 12:40:00,53.99,53.99,53.97,53.97,1600.0,41.2786,41.2786,41.2634,41.2634,1600.0
2015-06-08 12:45:00,53.99,54.0,53.97,53.99,5550.0,41.2786,41.2863,41.2634,41.2786,5550.0
2015-06-08 12:50:00,53.98,54.0,53.98,53.98,3400.0,41.271,41.2863,41.271,41.271,3400.0
2015-06-08 12:55:00,53.98,53.99,53.92,53.98,6240.0,41.271,41.2786,41.2251,41.271,6240.0
2015-06-08 13:00:00,53.98,54.0,53.97,53.99,4400.0,41.271,41.2863,41.2634,41.2786,4400.0
2015-06-08 13:05:00,53.98,54.08,53.98,54.07,4921.0,41.271,41.3475,41.271,41.3398,4921.0
2015-06-08 13:10:00,54.1,54.12,54.08,54.11,2414.0,41.3627,41.378,41.3475,41.3704,2414.0
2015-06-08 13:15:00,54.11,54.12,54.07,54.11,4555.0,41.3704,41.378,41.3398,41.3704,4555.0
2015-06-08 13:20:00,54.12,54.13,54.1,54.1,2800.0,41.378,41.3857,41.3627,41.3627,2800.0
2015-06-08 13:25:00,54.1,54.12,54.08,54.11,2381.0,41.3627,41.378,41.3475,41.3704,2381.0
2015-06-08 13:30:00,54.12,54.12,53.99,54.01,3629.0,41.378,41.378,41.2786,41.2939,3629.0
2015-06-08 13:35:00,53.98,54.01,53.98,54.01,3777.0,41.271,41.2939,41.271,41.2939,3777.0
2015-06-08 13:40:00,54.03,54.05,54.0,54.05,4783.0,41.3092,41.3245,41.2863,41.3245,4783.0
2015-06-08 13:45:00,54.05,54.11,54.05,54.11,3500.0,41.3245,41.3704,41.3245,41.3704,3500.0
2015-06-08 13:50:00,54.11,54.11,54.06,54.07,3600.0,41.3704,41.3704,41.3322,41.3398,3600.0
2015-06-08 13:55:00,54.1,54.1,54.07,54.08,3924.0,41.3627,41.3627,41.3398,41.3475,3924.0
2015-06-08 14:00:00,54.06,54.09,54.03,54.08,4923.0,41.3322,41.3551,41.3092,41.3475,4923.0
2015-06-08 14:05:00,54.08,54.1,54.05,54.05,4900.0,41.3475,41.3627,41.3245,41.3245,4900.0
2015-06-08 14:10:00,54.05,54.08,54.05,54.06,3653.0,41.3245,41.3475,41.3245,41.3322,3653.0
2015-06-08 14:15:00,54.07,54.09,54.04,54.08,6669.0,41.3398,41.3551,41.3169,41.3475,6669.0
2015-06-08 14:20:00,54.08,54.13,54.08,54.13,6739.0,41.3475,41.3857,41.3475,41.3857,6739.0
2015-06-08 14:25:00,54.13,54.17,54.11,54.14,6310.0,41.3857,41.4163,41.3704,41.3933,6310.0
2015-06-08 14:30:00,54.15,54.24,54.15,54.23,10288.0,41.401,41.4698,41.401,41.4621,10288.0
2015-06-08 14:35:00,54.23,54.32,54.23,54.3,12500.0,41.4621,41.531,41.4621,41.5157,12500.0
2015-06-08 14:40:00,54.29,54.32,54.28,54.3,8664.0,41.508,41.531,41.5004,41.5157,8664.0
2015-06-08 14:45:00,54.31,54.33,54.29,54.33,5710.0,41.5233,41.5386,41.508,41.5386,5710.0
2015-06-08 14:50:00,54.33,54.41,54.31,54.34,21784.0,41.5386,41.5998,41.5233,41.5462,21784.0
2015-06-08 14:55:00,54.33,54.39,54.32,54.39,9647.0,41.5386,41.5845,41.531,41.5845,9647.0
2015-06-08 15:00:00,54.38,54.39,54.28,54.3,4952.0,41.5768,41.5845,41.5004,41.5157,4952.0
2015-06-08 15:05:00,54.29,54.3,54.28,54.3,6736.0,41.508,41.5157,41.5004,41.5157,6736.0
2015-06-08 15:10:00,54.3,54.3,54.22,54.23,7892.0,41.5157,41.5157,41.4545,41.4621,7892.0
2015-06-08 15:15:00,54.25,54.27,54.24,54.27,6411.0,41.4774,41.4927,41.4698,41.4927,6411.0
2015-06-08 15:20:00,54.27,54.27,54.13,54.15,17117.0,41.4927,41.4927,41.3857,41.401,17117.0
2015-06-08 15:25:00,54.15,54.17,54.13,54.16,6500.0,41.401,41.4163,41.3857,41.4086,6500.0
2015-06-08 15:30:00,54.19,54.24,54.18,54.21,13373.0,41.4316,41.4698,41.4239,41.4469,13373.0
2015-06-08 15:35:00,54.21,54.23,54.18,54.2,12979.0,41.4469,41.4621,41.4239,41.4392,12979.0
2015-06-08 15:40:00,54.2,54.23,54.19,54.19,11939.0,41.4392,41.4621,41.4316,41.4316,11939.0
2015-06-08 15:45:00,54.19,54.23,54.07,54.1,25567.0,41.4316,41.4621,41.3398,41.3627,25567.0
2015-06-08 15:50:00,54.1,54.13,54.06,54.07,14427.0,41.3627,41.3857,41.3322,41.3398,14427.0
2015-06-08 15:55:00,54.06,54.09,54.02,54.06,43452.0,41.3322,41.3551,41.3016,41.3322,43452.0
2015-06-09 09:30:00,53.87,54.29,53.87,54.12,27421.0,41.1869,41.508,41.1869,41.378,27421.0
2015-06-09 09:35:00,54.13,54.2,54.01,54.18,17103.0,41.3857,41.4392,41.2939,41.4239,17103.0
2015-06-09 09:40:00,54.18,54.25,53.92,53.92,18250.0,41.4239,41.4774,41.2251,41.2251,18250.0
2015-06-09 09:45:00,53.92,53.98,53.68,53.71,22349.0,41.2251,41.271,41.0416,41.0646,22349.0
2015-06-09 09:50:00,53.71,53.78,53.68,53.73,7473.0,41.0646,41.1181,41.0416,41.0799,7473.0
2015-06-09 09:55:00,53.78,53.81,53.63,53.67,12752.0,41.1181,41.141,41.0034,41.034,12752.0
2015-06-09 10:00:00,53.68,53.82,53.65,53.68,9300.0,41.0416,41.1487,41.0187,41.0416,9300.0
2015-06-09 10:05:00,53.7,53.78,53.67,53.73,13176.0,41.0569,41.1181,41.034,41.0799,13176.0
2015-06-09 10:10:00,53.74,53.8,53.72,53.72,8976.0,41.0875,41.1334,41.0722,41.0722,8976.0
2015-06-09 10:15:00,53.72,53.81,53.72,53.72,21664.0,41.0722,41.141,41.0722,41.0722,21664.0
2015-06-09 10:20:00,53.71,53.73,53.64,53.66,9981.0,41.0646,41.0799,41.0111,41.0263,9981.0
2015-06-09 10:25:00,53.67,53.67,53.58,53.62,2684.0,41.034,41.034,40.9652,40.9958,2684.0
2015-06-09 10:30:00,53.59,53.64,53.5,53.64,8023.0,40.9728,41.0111,40.904,41.0111,8023.0
2015-06-09 10:35:00,53.65,53.67,53.6,53.67,4939.0,41.0187,41.034,40.9805,41.034,4939.0
2015-06-09 10:40:00,53.66,53.7,53.63,53.66,6513.0,41.0263,41.0569,41.0034,41.0263,6513.0
2015-06-09 10:45:00,53.66,53.67,53.63,53.66,4100.0,41.0263,41.034,41.0034,41.0263,4100.0
2015-06-09 10:50:00,53.68,53.68,53.6,53.63,5200.0,41.0416,41.0416,40.9805,41.0034,5200.0
2015-06-09 10:55:00,53.64,53.67,53.64,53.65,10802.0,41.0111,41.034,41.0111,41.0187,10802.0
2015-06-09 11:00:00,53.65,53.7,53.65,53.66,15927.0,41.0187,41.0569,41.0187,41.0263,15927.0
2015-06-09 11:05:00,53.67,53.69,53.65,53.65,10150.0,41.034,41.0493,41.0187,41.0187,10150.0
2015-06-09 11:10:00,53.64,53.69,53.64,53.67,6518.0,41.0111,41.0493,41.0111,41.034,6518.0
2015-06-09 11:15:00,53.67,53.67,53.57,53.66,11892.0,41.034,41.034,40.9575,41.0263,11892.0
2015-06-09 11:20:00,53.64,53.67,53.61,53.66,3700.0,41.0111,41.034,40.9881,41.0263,3700.0
2015-06-09 11:25:00,53.66,53.66,53.64,53.64,3142.0,41.0263,41.0263,41.0111,41.0111,3142.0
2015-06-09 11:30:00,53.64,53.71,53.64,53.71,11851.0,41.0111,41.0646,41.0111,41.0646,11851.0
2015-06-09 11:35:00,53.7,53.74,53.7,53.72,4600.0,41.0569,41.0875,41.0569,41.0722,4600.0
2015-06-09 11:40:00,53.73,53.73,53.68,53.68,7035.0,41.0799,41.0799,41.0416,41.0416,7035.0
2015-06-09 11:45:00,53.67,53.71,53.66,53.68,9751.0,41.034,41.0646,41.0263,41.0416,9751.0
2015-06-09 11:50:00,53.67,53.75,53.67,53.71,8537.0,41.034,41.0952,41.034,41.0646,8537.0
2015-06-09 11:55:00,53.7,53.7,53.6,53.67,5675.0,41.0569,41.0569,40.9805,41.034,5675.0
2015-06-09 12:00:00,53.67,53.67,53.61,53.65,3726.0,41.034,41.034,40.9881,41.0187,3726.0
2015-06-09 12:05:00,53.65,53.74,53.65,53.74,9200.0,41.0187,41.0875,41.0187,41.0875,9200.0
2015-06-09 12:10:00,53.73,53.74,53.71,53.71,4217.0,41.0799,41.0875,41.0646,41.0646,4217.0
2015-06-09 12:15:00,53.73,53.74,53.67,53.67,6400.0,41.0799,41.0875,41.034,41.034,6400.0
2015-06-09 12:20:00,53.65,53.67,53.63,53.66,3100.0,41.0187,41.034,41.0034,41.0263,3100.0
2015-06-09 12:25:00,53.67,53.68,53.66,53.67,2100.0,41.034,41.0416,41.0263,41.034,2100.0
2015-06-09 12:30:00,53.67,53.67,53.65,53.65,6057.0,41.034,41.034,41.0187,41.0187,6057.0
2015-06-09 12:35:00,53.65,53.68,53.65,53.67,7756.0,41.0187,41.0416,41.0187,41.034,7756.0
2015-06-09 12:40:00,53.67,53.68,53.62,53.66,7030.0,41.034,41.0416,40.9958,41.0263,7030.0
2015-06-09 12:45:00,53.66,53.75,53.6,53.73,10300.0,41.0263,41.0952,40.9805,41.0799,10300.0
2015-06-09 12:50:00,53.75,53.75,53.67,53.72,19615.0,41.0952,41.0952,41.034,41.0722,19615.0
2015-06-09 12:55:00,53.73,53.76,53.72,53.76,8136.0,41.0799,41.1028,41.0722,41.1028,8136.0
2015-06-09 13:00:00,53.77,53.78,53.73,53.76,10400.0,41.1104,41.1181,41.0799,41.1028,10400.0
2015-06-09 13:05:00,53.76,53.82,53.74,53.82,9300.0,41.1028,41.1487,41.0875,41.1487,9300.0
2015-06-09 13:10:00,53.82,53.82,53.75,53.75,7431.0,41.1487,41.1487,41.0952,41.0952,7431.0
2015-06-09 13:15:00,53.76,53.76,53.7,53.71,4971.0,41.1028,41.1028,41.0569,41.0646,4971.0
2015-06-09 13:20:00,53.71,53.75,53.7,53.74,10762.0,41.0646,41.0952,41.0569,41.0875,10762.0
2015-06-09 13:25:00,53.74,53.75,53.73,53.74,3411.0,41.0875,41.0952,41.0799,41.0875,3411.0
2015-06-09 13:30:00,53.75,53.76,53.72,53.74,7700.0,41.0952,41.1028,41.0722,41.0875,7700.0
2015-06-09 13:35:00,53.73,53.74,53.69,53.73,8255.0,41.0799,41.0875,41.0493,41.0799,8255.0
2015-06-09 13:40:00,53.73,53.74,53.65,53.65,6800.0,41.0799,41.0875,41.0187,41.0187,6800.0
2015-06-09 13:45:00,53.64,53.65,53.63,53.65,3968.0,41.0111,41.0187,41.0034,41.0187,3968.0
2015-06-09 13:50:00,53.66,53.67,53.64,53.65,7253.0,41.0263,41.034,41.0111,41.0187,7253.0
2015-06-09 13:55:00,53.65,53.69,53.65,53.69,7600.0,41.0187,41.0493,41.0187,41.0493,7600.0
2015-06-09 14:00:00,53.69,53.7,53.54,53.57,65107.0,41.0493,41.0569,40.9346,40.9575,65107.0
2015-06-09 14:05:00,53.57,53.57,53.53,53.53,6313.0,40.9575,40.9575,40.9269,40.9269,6313.0
2015-06-09 14:10:00,53.54,53.55,53.51,53.51,3905.0,40.9346,40.9422,40.9117,40.9117,3905.0
2015-06-09 14:15:00,53.51,53.59,53.51,53.57,8638.0,40.9117,40.9728,40.9117,40.9575,8638.0
2015-06-09 14:20:00,53.58,53.59,53.56,53.57,5118.0,40.9652,40.9728,40.9499,40.9575,5118.0
2015-06-09 14:25:00,53.58,53.66,53.58,53.64,9087.0,40.9652,41.0263,40.9652,41.0111,9087.0
2015-06-09 14:30:00,53.64,53.65,53.56,53.57,11918.0,41.0111,41.0187,40.9499,40.9575,11918.0
2015-06-09 14:35:00,53.56,53.57,53.52,53.57,7232.0,40.9499,40.9575,40.9193,40.9575,7232.0
2015-06-09 14:40:00,53.57,53.63,53.56,53.61,10226.0,40.9575,41.0034,40.9499,40.9881,10226.0
2015-06-09 14:45:00,53.6,53.6,53.51,53.53,12869.0,40.9805,40.9805,40.9117,40.9269,12869.0
2015-06-09 14:50:00,53.53,53.57,53.5,53.51,14733.0,40.9269,40.9575,40.904,40.9117,14733.0
2015-06-09 14:55:00,53.49,53.51,53.44,53.51,11004.0,40.8964,40.9117,40.8581,40.9117,11004.0
2015-06-09 15:00:00,53.51,53.51,53.4,53.44,14218.0,40.9117,40.9117,40.8276,40.8581,14218.0
2015-06-09 15:05:00,53.42,53.43,53.36,53.41,10051.0,40.8428,40.8505,40.797,40.8352,10051.0
2015-06-09 15:10:00,53.4,53.45,53.4,53.45,12437.0,40.8276,40.8658,40.8276,40.8658,12437.0
2015-06-09 15:15:00,53.45,53.45,53.39,53.43,18376.0,40.8658,40.8658,40.8199,40.8505,18376.0
2015-06-09 15:20:00,53.43,53.44,53.37,53.4,14101.0,40.8505,40.8581,40.8046,40.8276,14101.0
2015-06-09 15:25:00,53.4,53.41,53.38,53.4,12843.0,40.8276,40.8352,40.8123,40.8276,12843.0
2015-06-09 15:30:00,53.4,53.43,53.39,53.43,18447.0,40.8276,40.8505,40.8199,40.8505,18447.0
2015-06-09 15:35:00,53.42,53.45,53.4,53.45,19752.0,40.8428,40.8658,40.8276,40.8658,19752.0
2015-06-09 15:40:00,53.44,53.45,53.41,53.45,38775.0,40.8581,40.8658,40.8352,40.8658,38775.0
2015-06-09 15:45:00,53.45,53.56,53.45,53.55,54743.0,40.8658,40.9499,40.8658,40.9422,54743.0
2015-06-09 15:50:00,53.56,53.63,53.56,53.58,41766.0,40.9499,41.0034,40.9499,40.9652,41766.0
2015-06-09 15:55:00,53.59,53.6,53.52,53.53,75419.0,40.9728,40.9805,40.9193,40.9269,75419.0
2015-06-10 09:30:00,53.45,53.63,53.45,53.47,7046.0,40.972,41.11,40.972,40.9873,7046.0
2015-06-10 09:35:00,53.5,53.57,53.44,53.45,3600.0,41.0103,41.064,40.9643,40.972,3600.0
2015-06-10 09:40:00,53.48,53.55,53.4,53.42,7484.0,40.995,41.0487,40.9337,40.949,7484.0
2015-06-10 09:45:00,53.47,53.57,53.43,53.47,19503.0,40.9873,41.064,40.9567,40.9873,19503.0
2015-06-10 09:50:00,53.5,53.71,53.47,53.59,9362.0,41.0103,41.1713,40.9873,41.0793,9362.0
2015-06-10 09:55:00,53.59,53.6,53.47,53.55,15723.0,41.0793,41.087,40.9873,41.0487,15723.0
2015-06-10 10:00:00,53.55,53.64,53.43,53.45,11379.0,41.0487,41.1176,40.9567,40.972,11379.0
2015-06-10 10:05:00,53.44,53.58,53.43,53.56,9046.0,40.9643,41.0717,40.9567,41.0563,9046.0
2015-06-10 10:10:00,53.57,53.58,53.41,53.43,9574.0,41.064,41.0717,40.9413,40.9567,9574.0
2015-06-10 10:15:00,53.43,53.53,53.43,53.48,18131.0,40.9567,41.0333,40.9567,40.995,18131.0
2015-06-10 10:20:00,53.49,53.53,53.47,53.49,12858.0,41.0027,41.0333,40.9873,41.0027,12858.0
2015-06-10 10:25:00,53.49,53.49,53.42,53.42,10751.0,41.0027,41.0027,40.949,40.949,10751.0
2015-06-10 10:30:00,53.43,53.5,53.37,53.47,15100.0,40.9567,41.0103,40.9107,40.9873,15100.0
2015-06-10 10:35:00,53.48,53.55,53.47,53.5,9810.0,40.995,41.0487,40.9873,41.0103,9810.0
2015-06-10 10:40:00,53.51,53.51,53.44,53.44,10291.0,41.018,41.018,40.9643,40.9643,10291.0
2015-06-10 10:45:00,53.45,53.49,53.41,53.41,9581.0,40.972,41.0027,40.9413,40.9413,9581.0
2015-06-10 10:50:00,53.39,53.43,53.36,53.41,15818.0,40.926,40.9567,40.903,40.9413,15818.0
2015-06-10 10:55:00,53.4,53.45,53.39,53.39,4700.0,40.9337,40.972,40.926,40.926,4700.0
2015-06-10 11:00:00,53.4,53.46,53.39,53.41,14594.0,40.9337,40.9797,40.926,40.9413,14594.0
2015-06-10 11:05:00,53.4,53.41,53.38,53.39,9968.0,40.9337,40.9413,40.9183,40.926,9968.0
2015-06-10 11:10:00,53.39,53.55,53.39,53.5,18318.0,40.926,41.0487,40.926,41.0103,18318.0
2015-06-10 11:15:00,53.47,53.53,53.45,53.53,16203.0,40.9873,41.0333,40.972,41.0333,16203.0
2015-06-10 11:20:00,53.55,53.57,53.5,53.51,9700.0,41.0487,41.064,41.0103,41.018,9700.0
2015-06-10 11:25:00,53.5,53.54,53.47,53.52,7669.0,41.0103,41.041,40.9873,41.0257,7669.0
2015-06-10 11:30:00,53.52,53.56,53.49,53.51,15784.0,41.0257,41.0563,41.0027,41.018,15784.0
2015-06-10 11:35:00,53.51,53.52,53.46,53.48,5584.0,41.018,41.0257,40.9797,40.995,5584.0
2015-06-10 11:40:00,53.5,53.52,53.46,53.5,10424.0,41.0103,41.0257,40.9797,41.0103,10424.0
2015-06-10 11:45:00,53.48,53.53,53.48,53.53,5960.0,40.995,41.0333,40.995,41.0333,5960.0
2015-06-10 11:50:00,53.52,53.57,53.5,53.53,7900.0,41.0257,41.064,41.0103,41.0333,7900.0
2015-06-10 11:55:00,53.53,53.62,53.52,53.58,8650.0,41.0333,41.1023,41.0257,41.0717,8650.0
2015-06-10 12:00:00,53.56,53.64,53.56,53.62,12540.0,41.0563,41.1176,41.0563,41.1023,12540.0
2015-06-10 12:05:00,53.64,53.64,53.6,53.62,11079.0,41.1176,41.1176,41.087,41.1023,11079.0
2015-06-10 12:10:00,53.62,53.63,53.5,53.52,14352.0,41.1023,41.11,41.0103,41.0257,14352.0
2015-06-10 12:15:00,53.52,53.57,53.52,53.55,9027.0,41.0257,41.064,41.0257,41.0487,9027.0
2015-06-10 12:20:00,53.56,53.56,53.5,53.52,11654.0,41.0563,41.0563,41.0103,41.0257,11654.0
2015-06-10 12:25:00,53.52,53.53,53.51,53.52,11315.0,41.0257,41.0333,41.018,41.0257,11315.0
2015-06-10 12:30:00,53.52,53.53,53.44,53.49,21679.0,41.0257,41.0333,40.9643,41.0027,21679.0
2015-06-10 12:35:00,53.48,53.49,53.45,53.45,7798.0,40.995,41.0027,40.972,40.972,7798.0
2015-06-10 12:40:00,53.46,53.46,53.43,53.44,8898.0,40.9797,40.9797,40.9567,40.9643,8898.0
2015-06-10 12:45:00,53.43,53.43,53.32,53.35,10904.0,40.9567,40.9567,40.8724,40.8954,10904.0
2015-06-10 12:50:00,53.34,53.35,53.31,53.31,15269.0,40.8877,40.8954,40.8647,40.8647,15269.0
2015-06-10 12:55:00,53.31,53.43,53.31,53.4,11693.0,40.8647,40.9567,40.8647,40.9337,11693.0
2015-06-10 13:00:00,53.41,53.45,53.36,53.37,8368.0,40.9413,40.972,40.903,40.9107,8368.0
2015-06-10 13:05:00,53.37,53.43,53.36,53.41,12231.0,40.9107,40.9567,40.903,40.9413,12231.0
2015-06-10 13:10:00,53.42,53.44,53.39,53.4,9196.0,40.949,40.9643,40.926,40.9337,9196.0
2015-06-10 13:15:00,53.39,53.39,53.33,53.34,4398.0,40.926,40.926,40.88,40.8877,4398.0
2015-06-10 13:20:00,53.34,53.35,53.27,53.29,12615.0,40.8877,40.8954,40.834,40.8494,12615.0
2015-06-10 13:25:00,53.27,53.29,53.25,53.27,21345.0,40.834,40.8494,40.8187,40.834,21345.0
2015-06-10 13:30:00,53.27,53.31,53.25,53.3,12090.0,40.834,40.8647,40.8187,40.857,12090.0
2015-06-10 13:35:00,53.3,53.3,53.25,53.27,11910.0,40.857,40.857,40.8187,40.834,11910.0
2015-06-10 13:40:00,53.26,53.26,53.25,53.25,14204.0,40.8264,40.8264,40.8187,40.8187,14204.0
2015-06-10 13:45:00,53.25,53.28,53.22,53.24,20047.0,40.8187,40.8417,40.7957,40.811,20047.0
2015-06-10 13:50:00,53.24,53.24,53.2,53.22,15463.0,40.811,40.811,40.7804,40.7957,15463.0
2015-06-10 13:55:00,53.23,53.26,53.22,53.25,23195.0,40.8034,40.8264,40.7957,40.8187,23195.0
2015-06-10 14:00:00,53.25,53.29,53.24,53.29,25405.0,40.8187,40.8494,40.811,40.8494,25405.0
2015-06-10 14:05:00,53.29,53.31,53.27,53.28,10200.0,40.8494,40.8647,40.834,40.8417,10200.0
2015-06-10 14:10:00,53.29,53.29,53.2,53.23,28365.0,40.8494,40.8494,40.7804,40.8034,28365.0
2015-06-10 14:15:00,53.23,53.24,53.2,53.23,21766.0,40.8034,40.811,40.7804,40.8034,21766.0
2015-06-10 14:20:00,53.22,53.23,53.2,53.21,18250.0,40.7957,40.8034,40.7804,40.788,18250.0
2015-06-10 14:25:00,53.21,53.21,53.11,53.13,37326.0,40.788,40.788,40.7114,40.7267,37326.0
2015-06-10 14:30:00,53.13,53.13,53.06,53.08,44963.0,40.7267,40.7267,40.6731,40.6884,44963.0
2015-06-10 14:35:00,53.08,53.11,53.0,53.1,48957.0,40.6884,40.7114,40.6271,40.7037,48957.0
2015-06-10 14:40:00,53.1,53.1,52.99,53.0,36222.0,40.7037,40.7037,40.6194,40.6271,36222.0
2015-06-10 14:45:00,53.0,53.09,53.0,53.08,19783.0,40.6271,40.696,40.6271,40.6884,19783.0
2015-06-10 14:50:00,53.08,53.08,53.01,53.01,19447.0,40.6884,40.6884,40.6347,40.6347,19447.0
2015-06-10 14:55:00,53.02,53.06,53.02,53.06,28183.0,40.6424,40.6731,40.6424,40.6731,28183.0
2015-06-10 15:00:00,53.07,53.07,53.03,53.04,22457.0,40.6807,40.6807,40.6501,40.6577,22457.0
2015-06-10 15:05:00,53.05,53.05,53.0,53.0,29529.0,40.6654,40.6654,40.6271,40.6271,29529.0
2015-06-10 15:10:00,53.0,53.02,52.99,53.0,20804.0,40.6271,40.6424,40.6194,40.6271,20804.0
2015-06-10 15:15:00,53.0,53.0,52.96,52.99,35594.0,40.6271,40.6271,40.5964,40.6194,35594.0
2015-06-10 15:20:00,53.0,53.01,52.97,52.98,24954.0,40.6271,40.6347,40.6041,40.6117,24954.0
2015-06-10 15:25:00,52.97,52.98,52.95,52.96,27801.0,40.6041,40.6117,40.5887,40.5964,27801.0
2015-06-10 15:30:00,52.96,52.97,52.92,52.95,64686.0,40.5964,40.6041,40.5657,40.5887,64686.0
2015-06-10 15:35:00,52.95,52.96,52.88,52.92,54746.0,40.5887,40.5964,40.5351,40.5657,54746.0
2015-06-10 15:40:00,52.92,52.92,52.89,52.89,52532.0,40.5657,40.5657,40.5427,40.5427,52532.0
2015-06-10 15:45:00,52.91,52.92,52.89,52.9,49555.0,40.5581,40.5657,40.5427,40.5504,49555.0
2015-06-10 15:50:00,52.9,52.9,52.89,52.9,51753.0,40.5504,40.5504,40.5427,40.5504,51753.0
2015-06-10 15:55:00,52.9,52.91,52.89,52.9,129034.0,40.5504,40.5581,40.5427,40.5504,129034.0
2015-06-11 09:30:00,52.98,53.25,52.86,53.16,14088.0,40.6117,40.8187,40.5197,40.7497,14088.0
2015-06-11 09:35:00,53.23,53.61,53.21,53.51,36818.0,40.8034,41.0947,40.788,41.018,36818.0
2015-06-11 09:40:00,53.5,53.68,53.45,53.66,27880.0,41.0103,41.1483,40.972,41.133,27880.0
2015-06-11 09:45:00,53.66,53.81,53.66,53.77,23274.0,41.133,41.248,41.133,41.2173,23274.0
2015-06-11 09:50:00,53.76,53.89,53.74,53.78,21510.0,41.2096,41.3093,41.1943,41.225,21510.0
2015-06-11 09:55:00,53.77,53.82,53.77,53.79,12718.0,41.2173,41.2556,41.2173,41.2326,12718.0
2015-06-11 10:00:00,53.8,53.84,53.68,53.74,21156.0,41.2403,41.271,41.1483,41.1943,21156.0
2015-06-11 10:05:00,53.75,53.79,53.72,53.72,9969.0,41.202,41.2326,41.179,41.179,9969.0
2015-06-11 10:10:00,53.72,53.73,53.64,53.65,13730.0,41.179,41.1866,41.1176,41.1253,13730.0
2015-06-11 10:15:00,53.66,53.77,53.63,53.77,9475.0,41.133,41.2173,41.11,41.2173,9475.0
2015-06-11 10:20:00,53.77,53.78,53.63,53.68,17257.0,41.2173,41.225,41.11,41.1483,17257.0
2015-06-11 10:25:00,53.68,53.68,53.59,53.61,7683.0,41.1483,41.1483,41.0793,41.0947,7683.0
2015-06-11 10:30:00,53.6,53.61,53.52,53.61,15805.0,41.087,41.0947,41.0257,41.0947,15805.0
2015-06-11 10:35:00,53.62,53.62,53.46,53.49,12400.0,41.1023,41.1023,40.9797,41.0027,12400.0
2015-06-11 10:40:00,53.48,53.54,53.46,53.53,8633.0,40.995,41.041,40.9797,41.0333,8633.0
2015-06-11 10:45:00,53.53,53.54,53.49,53.52,8580.0,41.0333,41.041,41.0027,41.0257,8580.0
2015-06-11 10:50:00,53.52,53.53,53.47,53.53,4931.0,41.0257,41.0333,40.9873,41.0333,4931.0
2015-06-11 10:55:00,53.54,53.54,53.4,53.41,10378.0,41.041,41.041,40.9337,40.9413,10378.0
2015-06-11 11:00:00,53.4,53.46,53.4,53.42,9200.0,40.9337,40.9797,40.9337,40.949,9200.0
2015-06-11 11:05:00,53.42,53.42,53.31,53.34,10092.0,40.949,40.949,40.8647,40.8877,10092.0
2015-06-11 11:10:00,53.32,53.43,53.32,53.35,9342.0,40.8724,40.9567,40.8724,40.8954,9342.0
2015-06-11 11:15:00,53.34,53.4,53.34,53.38,4761.0,40.8877,40.9337,40.8877,40.9183,4761.0
2015-06-11 11:20:00,53.39,53.46,53.39,53.45,5925.0,40.926,40.9797,40.926,40.972,5925.0
2015-06-11 11:25:00,53.46,53.48,53.4,53.44,6989.0,40.9797,40.995,40.9337,40.9643,6989.0
2015-06-11 11:30:00,53.43,53.5,53.41,53.5,5398.0,40.9567,41.0103,40.9413,41.0103,5398.0
2015-06-11 11:35:00,53.52,53.52,53.4,53.43,14974.0,41.0257,41.0257,40.9337,40.9567,14974.0
2015-06-11 11:40:00,53.43,53.45,53.41,53.45,4045.0,40.9567,40.972,40.9413,40.972,4045.0
2015-06-11 11:45:00,53.45,53.49,53.43,53.44,5600.0,40.972,41.0027,40.9567,40.9643,5600.0
2015-06-11 11:50:00,53.45,53.5,53.43,53.48,6400.0,40.972,41.0103,40.9567,40.995,6400.0
2015-06-11 11:55:00,53.49,53.53,53.49,53.51,3700.0,41.0027,41.0333,41.0027,41.018,3700.0
2015-06-11 12:00:00,53.5,53.52,53.48,53.52,2288.0,41.0103,41.0257,40.995,41.0257,2288.0
2015-06-11 12:05:00,53.53,53.57,53.47,53.52,17375.0,41.0333,41.064,40.9873,41.0257,17375.0
2015-06-11 12:10:00,53.52,53.58,53.52,53.55,4400.0,41.0257,41.0717,41.0257,41.0487,4400.0
2015-06-11 12:15:00,53.54,53.58,53.53,53.58,3800.0,41.041,41.0717,41.0333,41.0717,3800.0
2015-06-11 12:20:00,53.58,53.6,53.55,53.6,5600.0,41.0717,41.087,41.0487,41.087,5600.0
2015-06-11 12:25:00,53.59,53.61,53.55,53.6,6333.0,41.0793,41.0947,41.0487,41.087,6333.0
2015-06-11 12:30:00,53.61,53.61,53.56,53.59,3008.0,41.0947,41.0947,41.0563,41.0793,3008.0
2015-06-11 12:35:00,53.59,53.6,53.57,53.59,3810.0,41.0793,41.087,41.064,41.0793,3810.0
2015-06-11 12:40:00,53.6,53.64,53.6,53.62,5001.0,41.087,41.1176,41.087,41.1023,5001.0
2015-06-11 12:45:00,53.59,53.61,53.54,53.55,11558.0,41.0793,41.0947,41.041,41.0487,11558.0
2015-06-11 12:50:00,53.55,53.59,53.55,53.59,6179.0,41.0487,41.0793,41.0487,41.0793,6179.0
2015-06-11 12:55:00,53.59,53.62,53.59,53.62,2900.0,41.0793,41.1023,41.0793,41.1023,2900.0
2015-06-11 13:00:00,53.61,53.61,53.5,53.5,5500.0,41.0947,41.0947,41.0103,41.0103,5500.0
2015-06-11 13:05:00,53.5,53.51,53.46,53.46,4221.0,41.0103,41.018,40.9797,40.9797,4221.0
2015-06-11 13:10:00,53.47,53.51,53.47,53.51,3427.0,40.9873,41.018,40.9873,41.018,3427.0
2015-06-11 13:15:00,53.51,53.53,53.49,53.49,5285.0,41.018,41.0333,41.0027,41.0027,5285.0
2015-06-11 13:20:00,53.48,53.48,53.41,53.43,6100.0,40.995,40.995,40.9413,40.9567,6100.0
2015-06-11 13:25:00,53.44,53.47,53.44,53.46,3468.0,40.9643,40.9873,40.9643,40.9797,3468.0
2015-06-11 13:30:00,53.47,53.5,53.47,53.47,6017.0,40.9873,41.0103,40.9873,40.9873,6017.0
2015-06-11 13:35:00,53.48,53.5,53.47,53.47,3600.0,40.995,41.0103,40.9873,40.9873,3600.0
2015-06-11 13:40:00,53.48,53.49,53.45,53.45,5133.0,40.995,41.0027,40.972,40.972,5133.0
2015-06-11 13:45:00,53.45,53.46,53.39,53.39,11896.0,40.972,40.9797,40.926,40.926,11896.0
2015-06-11 13:50:00,53.4,53.43,53.4,53.42,4891.0,40.9337,40.9567,40.9337,40.949,4891.0
2015-06-11 13:55:00,53.42,53.42,53.37,53.42,15619.0,40.949,40.949,40.9107,40.949,15619.0
2015-06-11 14:00:00,53.42,53.44,53.4,53.4,5600.0,40.949,40.9643,40.9337,40.9337,5600.0
2015-06-11 14:05:00,53.41,53.46,53.41,53.44,5889.0,40.9413,40.9797,40.9413,40.9643,5889.0
2015-06-11 14:10:00,53.44,53.45,53.43,53.44,3134.0,40.9643,40.972,40.9567,40.9643,3134.0
2015-06-11 14:15:00,53.45,53.48,53.43,53.43,12297.0,40.972,40.995,40.9567,40.9567,12297.0
2015-06-11 14:20:00,53.44,53.47,53.43,53.44,5426.0,40.9643,40.9873,40.9567,40.9643,5426.0
2015-06-11 14:25:00,53.45,53.5,53.45,53.47,7625.0,40.972,41.0103,40.972,40.9873,7625.0
2015-06-11 14:30:00,53.47,53.54,53.47,53.5,10328.0,40.9873,41.041,40.9873,41.0103,10328.0
2015-06-11 14:35:00,53.5,53.51,53.44,53.49,9254.0,41.0103,41.018,40.9643,41.0027,9254.0
2015-06-11 14:40:00,53.47,53.53,53.47,53.49,8038.0,40.9873,41.0333,40.9873,41.0027,8038.0
2015-06-11 14:45:00,53.5,53.53,53.49,53.51,14159.0,41.0103,41.0333,41.0027,41.018,14159.0
2015-06-11 14:50:00,53.52,53.52,53.48,53.48,6571.0,41.0257,41.0257,40.995,40.995,6571.0
2015-06-11 14:55:00,53.48,53.52,53.47,53.52,14534.0,40.995,41.0257,40.9873,41.0257,14534.0
2015-06-11 15:00:00,53.53,53.54,53.5,53.53,11233.0,41.0333,41.041,41.0103,41.0333,11233.0
2015-06-11 15:05:00,53.52,53.54,53.47,53.48,19130.0,41.0257,41.041,40.9873,40.995,19130.0
2015-06-11 15:10:00,53.49,53.58,53.49,53.56,15125.0,41.0027,41.0717,41.0027,41.0563,15125.0
2015-06-11 15:15:00,53.55,53.59,53.54,53.56,10846.0,41.0487,41.0793,41.041,41.0563,10846.0
2015-06-11 15:20:00,53.55,53.56,53.52,53.52,7978.0,41.0487,41.0563,41.0257,41.0257,7978.0
2015-06-11 15:25:00,53.52,53.57,53.52,53.55,15802.0,41.0257,41.064,41.0257,41.0487,15802.0
2015-06-11 15:30:00,53.55,53.59,53.54,53.57,19728.0,41.0487,41.0793,41.041,41.064,19728.0
2015-06-11 15:35:00,53.57,53.58,53.49,53.51,28038.0,41.064,41.0717,41.0027,41.018,28038.0
2015-06-11 15:40:00,53.52,53.56,53.51,53.52,20215.0,41.0257,41.0563,41.018,41.0257,20215.0
2015-06-11 15:45:00,53.53,53.6,53.53,53.58,32201.0,41.0333,41.087,41.0333,41.0717,32201.0
2015-06-11 15:50:00,53.59,53.6,53.56,53.57,32150.0,41.0793,41.087,41.0563,41.064,32150.0
2015-06-11 15:55:00,53.58,53.66,53.57,53.65,83794.0,41.0717,41.133,41.064,41.1253,83794.0
2015-06-12 09:30:00,53.58,53.58,53.39,53.45,21900.0,41.0717,41.0717,40.926,40.972,21900.0
2015-06-12 09:35:00,53.42,53.46,53.31,53.34,8669.0,40.949,40.9797,40.8647,40.8877,8669.0
2015-06-12 09:40:00,53.21,53.28,53.13,53.16,10029.0,40.788,40.8417,40.7267,40.7497,10029.0
2015-06-12 09:45:00,53.16,53.33,53.15,53.33,6000.0,40.7497,40.88,40.742,40.88,6000.0
2015-06-12 09:50:00,53.29,53.38,53.24,53.25,9100.0,40.8494,40.9183,40.811,40.8187,9100.0
2015-06-12 09:55:00,53.2,53.32,53.2,53.29,13900.0,40.7804,40.8724,40.7804,40.8494,13900.0
2015-06-12 10:00:00,53.31,53.48,53.22,53.48,14278.0,40.8647,40.995,40.7957,40.995,14278.0
2015-06-12 10:05:00,53.48,53.53,53.43,53.47,8700.0,40.995,41.0333,40.9567,40.9873,8700.0
2015-06-12 10:10:00,53.49,53.49,53.44,53.46,3500.0,41.0027,41.0027,40.9643,40.9797,3500.0
2015-06-12 10:15:00,53.49,53.53,53.47,53.49,4522.0,41.0027,41.0333,40.9873,41.0027,4522.0
2015-06-12 10:20:00,53.51,53.66,53.51,53.66,7616.0,41.018,41.133,41.018,41.133,7616.0
2015-06-12 10:25:00,53.67,53.9,53.65,53.88,28128.0,41.1406,41.317,41.1253,41.3016,28128.0
2015-06-12 10:30:00,53.88,53.93,53.86,53.89,30840.0,41.3016,41.3399,41.2863,41.3093,30840.0
2015-06-12 10:35:00,53.89,53.89,53.67,53.73,22864.0,41.3093,41.3093,41.1406,41.1866,22864.0
2015-06-12 10:40:00,53.74,53.74,53.66,53.69,8610.0,41.1943,41.1943,41.133,41.156,8610.0
2015-06-12 10:45:00,53.7,53.74,53.58,53.59,7138.0,41.1636,41.1943,41.0717,41.0793,7138.0
2015-06-12 10:50:00,53.6,53.65,53.6,53.63,3595.0,41.087,41.1253,41.087,41.11,3595.0
2015-06-12 10:55:00,53.64,53.64,53.56,53.56,6764.0,41.1176,41.1176,41.0563,41.0563,6764.0
2015-06-12 11:00:00,53.54,53.54,53.42,53.45,11000.0,41.041,41.041,40.949,40.972,11000.0
2015-06-12 11:05:00,53.46,53.56,53.45,53.55,3693.0,40.9797,41.0563,40.972,41.0487,3693.0
2015-06-12 11:10:00,53.56,53.68,53.53,53.63,6667.0,41.0563,41.1483,41.0333,41.11,6667.0
2015-06-12 11:15:00,53.61,53.69,53.61,53.67,4800.0,41.0947,41.156,41.0947,41.1406,4800.0
2015-06-12 11:20:00,53.7,53.77,53.7,53.72,10210.0,41.1636,41.2173,41.1636,41.179,10210.0
2015-06-12 11:25:00,53.72,53.82,53.72,53.79,4774.0,41.179,41.2556,41.179,41.2326,4774.0
2015-06-12 11:30:00,53.8,53.94,53.8,53.89,14864.0,41.2403,41.3476,41.2403,41.3093,14864.0
2015-06-12 11:35:00,53.85,53.9,53.83,53.88,4800.0,41.2786,41.317,41.2633,41.3016,4800.0
2015-06-12 11:40:00,53.9,53.92,53.88,53.88,2700.0,41.317,41.3323,41.3016,41.3016,2700.0
2015-06-12 11:45:00,53.86,53.87,53.79,53.82,2600.0,41.2863,41.294,41.2326,41.2556,2600.0
2015-06-12 11:50:00,53.8,53.88,53.8,53.84,2900.0,41.2403,41.3016,41.2403,41.271,2900.0
2015-06-12 11:55:00,53.86,53.88,53.8,53.82,3000.0,41.2863,41.3016,41.2403,41.2556,3000.0
2015-06-12 12:00:00,53.83,53.86,53.76,53.79,1611.0,41.2633,41.2863,41.2096,41.2326,1611.0
2015-06-12 12:05:00,53.81,53.85,53.78,53.8,11470.0,41.248,41.2786,41.225,41.2403,11470.0
2015-06-12 12:10:00,53.79,53.89,53.75,53.85,4100.0,41.2326,41.3093,41.202,41.2786,4100.0
2015-06-12 12:15:00,53.83,53.86,53.81,53.85,2100.0,41.2633,41.2863,41.248,41.2786,2100.0
2015-06-12 12:20:00,53.83,53.9,53.83,53.9,2100.0,41.2633,41.317,41.2633,41.317,2100.0
2015-06-12 12:25:00,53.89,53.92,53.88,53.9,4740.0,41.3093,41.3323,41.3016,41.317,4740.0
2015-06-12 12:30:00,53.9,53.93,53.87,53.93,4266.0,41.317,41.3399,41.294,41.3399,4266.0
2015-06-12 12:35:00,53.93,53.93,53.85,53.86,5100.0,41.3399,41.3399,41.2786,41.2863,5100.0
2015-06-12 12:40:00,53.85,53.85,53.78,53.84,6101.0,41.2786,41.2786,41.225,41.271,6101.0
2015-06-12 12:45:00,53.83,53.86,53.81,53.81,3143.0,41.2633,41.2863,41.248,41.248,3143.0
2015-06-12 12:50:00,53.79,53.85,53.79,53.83,3604.0,41.2326,41.2786,41.2326,41.2633,3604.0
2015-06-12 12:55:00,53.82,53.83,53.81,53.82,1000.0,41.2556,41.2633,41.248,41.2556,1000.0
2015-06-12 13:00:00,53.81,53.81,53.78,53.8,6686.0,41.248,41.248,41.225,41.2403,6686.0
2015-06-12 13:05:00,53.8,53.81,53.76,53.78,5369.0,41.2403,41.248,41.2096,41.225,5369.0
2015-06-12 13:10:00,53.77,53.8,53.77,53.78,1500.0,41.2173,41.2403,41.2173,41.225,1500.0
2015-06-12 13:15:00,53.77,53.8,53.75,53.79,4838.0,41.2173,41.2403,41.202,41.2326,4838.0
2015-06-12 13:20:00,53.8,53.82,53.78,53.81,3983.0,41.2403,41.2556,41.225,41.248,3983.0
2015-06-12 13:25:00,53.83,53.87,53.82,53.82,7644.0,41.2633,41.294,41.2556,41.2556,7644.0
2015-06-12 13:30:00,53.84,53.87,53.83,53.83,1940.0,41.271,41.294,41.2633,41.2633,1940.0
2015-06-12 13:35:00,53.82,53.85,53.8,53.82,4400.0,41.2556,41.2786,41.2403,41.2556,4400.0
2015-06-12 13:40:00,53.81,53.81,53.75,53.75,2400.0,41.248,41.248,41.202,41.202,2400.0
2015-06-12 13:45:00,53.74,53.8,53.74,53.77,4337.0,41.1943,41.2403,41.1943,41.2173,4337.0
2015-06-12 13:50:00,53.77,53.83,53.75,53.82,5721.0,41.2173,41.2633,41.202,41.2556,5721.0
2015-06-12 13:55:00,53.8,53.92,53.8,53.86,7914.0,41.2403,41.3323,41.2403,41.2863,7914.0
2015-06-12 14:00:00,53.86,53.88,53.83,53.88,2954.0,41.2863,41.3016,41.2633,41.3016,2954.0
2015-06-12 14:05:00,53.87,53.89,53.84,53.85,25607.0,41.294,41.3093,41.271,41.2786,25607.0
2015-06-12 14:10:00,53.85,53.91,53.84,53.91,5015.0,41.2786,41.3246,41.271,41.3246,5015.0
2015-06-12 14:15:00,53.92,53.94,53.91,53.92,4240.0,41.3323,41.3476,41.3246,41.3323,4240.0
2015-06-12 14:20:00,53.9,53.91,53.89,53.91,3600.0,41.317,41.3246,41.3093,41.3246,3600.0
2015-06-12 14:25:00,53.89,53.91,53.89,53.91,3924.0,41.3093,41.3246,41.3093,41.3246,3924.0
2015-06-12 14:30:00,53.91,53.91,53.87,53.9,12787.0,41.3246,41.3246,41.294,41.317,12787.0
2015-06-12 14:35:00,53.88,53.9,53.83,53.88,8453.0,41.3016,41.317,41.2633,41.3016,8453.0
2015-06-12 14:40:00,53.87,53.9,53.87,53.88,6903.0,41.294,41.317,41.294,41.3016,6903.0
2015-06-12 14:45:00,53.89,53.92,53.89,53.9,7085.0,41.3093,41.3323,41.3093,41.317,7085.0
2015-06-12 14:50:00,53.9,53.9,53.89,53.9,5876.0,41.317,41.317,41.3093,41.317,5876.0
2015-06-12 14:55:00,53.89,53.89,53.86,53.86,2648.0,41.3093,41.3093,41.2863,41.2863,2648.0
2015-06-12 15:00:00,53.85,53.91,53.84,53.91,24778.0,41.2786,41.3246,41.271,41.3246,24778.0
2015-06-12 15:05:00,53.9,53.91,53.89,53.91,6256.0,41.317,41.3246,41.3093,41.3246,6256.0
2015-06-12 15:10:00,53.91,53.91,53.87,53.9,11224.0,41.3246,41.3246,41.294,41.317,11224.0
2015-06-12 15:15:00,53.89,53.93,53.89,53.92,8397.0,41.3093,41.3399,41.3093,41.3323,8397.0
2015-06-12 15:20:00,53.92,53.94,53.92,53.92,6908.0,41.3323,41.3476,41.3323,41.3323,6908.0
2015-06-12 15:25:00,53.93,53.97,53.91,53.97,5779.0,41.3399,41.3706,41.3246,41.3706,5779.0
2015-06-12 15:30:00,53.97,53.97,53.92,53.92,13257.0,41.3706,41.3706,41.3323,41.3323,13257.0
2015-06-12 15:35:00,53.9,53.97,53.9,53.95,19097.0,41.317,41.3706,41.317,41.3553,19097.0
2015-06-12 15:40:00,53.94,53.95,53.91,53.95,14942.0,41.3476,41.3553,41.3246,41.3553,14942.0
2015-06-12 15:45:00,53.94,53.95,53.9,53.91,26933.0,41.3476,41.3553,41.317,41.3246,26933.0
2015-06-12 15:50:00,53.91,53.98,53.9,53.97,27534.0,41.3246,41.3783,41.317,41.3706,27534.0
2015-06-12 15:55:00,53.97,53.97,53.92,53.93,65285.0,41.3706,41.3706,41.3323,41.3399,65285.0
2015-06-15 09:30:00,53.46,53.53,53.26,53.27,9470.0,40.9797,41.0333,40.8264,40.834,9470.0
2015-06-15 09:35:00,53.25,53.52,53.25,53.52,5050.0,40.8187,41.0257,40.8187,41.0257,5050.0
2015-06-15 09:40:00,53.5,53.64,53.47,53.54,10593.0,41.0103,41.1176,40.9873,41.041,10593.0
2015-06-15 09:45:00,53.55,53.59,53.45,53.51,5463.0,41.0487,41.0793,40.972,41.018,5463.0
2015-06-15 09:50:00,53.51,53.51,53.41,53.46,7277.0,41.018,41.018,40.9413,40.9797,7277.0
2015-06-15 09:55:00,53.45,53.52,53.42,53.46,4024.0,40.972,41.0257,40.949,40.9797,4024.0
2015-06-15 10:00:00,53.48,53.65,53.42,53.65,7081.0,40.995,41.1253,40.949,41.1253,7081.0
2015-06-15 10:05:00,53.61,53.61,53.48,53.56,12484.0,41.0947,41.0947,40.995,41.0563,12484.0
2015-06-15 10:10:00,53.55,53.59,53.49,53.58,19601.0,41.0487,41.0793,41.0027,41.0717,19601.0
2015-06-15 10:15:00,53.59,53.71,53.57,53.63,14824.0,41.0793,41.1713,41.064,41.11,14824.0
2015-06-15 10:20:00,53.62,53.67,53.62,53.66,6025.0,41.1023,41.1406,41.1023,41.133,6025.0
2015-06-15 10:25:00,53.66,53.77,53.63,53.73,17619.0,41.133,41.2173,41.11,41.1866,17619.0
2015-06-15 10:30:00,53.76,53.76,53.7,53.76,8904.0,41.2096,41.2096,41.1636,41.2096,8904.0
2015-06-15 10:35:00,53.76,53.82,53.75,53.8,7027.0,41.2096,41.2556,41.202,41.2403,7027.0
2015-06-15 10:40:00,53.79,53.85,53.76,53.81,9742.0,41.2326,41.2786,41.2096,41.248,9742.0
2015-06-15 10:45:00,53.84,53.89,53.8,53.84,11896.0,41.271,41.3093,41.2403,41.271,11896.0
2015-06-15 10:50:00,53.79,53.84,53.78,53.83,4118.0,41.2326,41.271,41.225,41.2633,4118.0
2015-06-15 10:55:00,53.84,53.9,53.79,53.8,8018.0,41.271,41.317,41.2326,41.2403,8018.0
2015-06-15 11:00:00,53.83,53.94,53.77,53.77,6500.0,41.2633,41.3476,41.2173,41.2173,6500.0
2015-06-15 11:05:00,53.78,53.9,53.78,53.89,3400.0,41.225,41.317,41.225,41.3093,3400.0
2015-06-15 11:10:00,53.91,54.0,53.91,53.98,4869.0,41.3246,41.3936,41.3246,41.3783,4869.0
2015-06-15 11:15:00,53.99,53.99,53.91,53.92,3337.0,41.3859,41.3859,41.3246,41.3323,3337.0
2015-06-15 11:20:00,53.91,53.91,53.75,53.76,5600.0,41.3246,41.3246,41.202,41.2096,5600.0
2015-06-15 11:25:00,53.77,53.85,53.77,53.81,8749.0,41.2173,41.2786,41.2173,41.248,8749.0
2015-06-15 11:30:00,53.83,53.92,53.83,53.92,4027.0,41.2633,41.3323,41.2633,41.3323,4027.0
2015-06-15 11:35:00,53.92,53.96,53.82,53.89,6580.0,41.3323,41.3629,41.2556,41.3093,6580.0
2015-06-15 11:40:00,53.86,53.96,53.86,53.94,3100.0,41.2863,41.3629,41.2863,41.3476,3100.0
2015-06-15 11:45:00,53.95,54.01,53.95,54.01,5200.0,41.3553,41.4013,41.3553,41.4013,5200.0
2015-06-15 11:50:00,54.01,54.06,53.98,54.02,4985.0,41.4013,41.4396,41.3783,41.4089,4985.0
2015-06-15 11:55:00,54.01,54.01,53.92,53.94,6821.0,41.4013,41.4013,41.3323,41.3476,6821.0
2015-06-15 12:00:00,53.93,53.99,53.92,53.96,9088.0,41.3399,41.3859,41.3323,41.3629,9088.0
2015-06-15 12:05:00,53.95,54.0,53.94,54.0,3500.0,41.3553,41.3936,41.3476,41.3936,3500.0
2015-06-15 12:10:00,53.99,54.03,53.97,54.02,4580.0,41.3859,41.4166,41.3706,41.4089,4580.0
2015-06-15 12:15:00,54.02,54.02,53.92,53.99,4089.0,41.4089,41.4089,41.3323,41.3859,4089.0
2015-06-15 12:20:00,53.99,54.01,53.94,53.95,4200.0,41.3859,41.4013,41.3476,41.3553,4200.0
2015-06-15 12:25:00,53.97,53.97,53.85,53.85,18194.0,41.3706,41.3706,41.2786,41.2786,18194.0
2015-06-15 12:30:00,53.84,53.85,53.82,53.83,4960.0,41.271,41.2786,41.2556,41.2633,4960.0
2015-06-15 12:35:00,53.84,53.89,53.82,53.89,4649.0,41.271,41.3093,41.2556,41.3093,4649.0
2015-06-15 12:40:00,53.9,53.92,53.89,53.92,4700.0,41.317,41.3323,41.3093,41.3323,4700.0
2015-06-15 12:45:00,53.91,53.92,53.9,53.92,2400.0,41.3246,41.3323,41.317,41.3323,2400.0
2015-06-15 12:50:00,53.96,53.96,53.92,53.93,3106.0,41.3629,41.3629,41.3323,41.3399,3106.0
2015-06-15 12:55:00,53.94,53.95,53.93,53.94,3152.0,41.3476,41.3553,41.3399,41.3476,3152.0
2015-06-15 13:00:00,53.94,53.98,53.93,53.98,5786.0,41.3476,41.3783,41.3399,41.3783,5786.0
2015-06-15 13:05:00,53.98,53.98,53.95,53.96,3100.0,41.3783,41.3783,41.3553,41.3629,3100.0
2015-06-15 13:10:00,53.96,53.99,53.94,53.99,4995.0,41.3629,41.3859,41.3476,41.3859,4995.0
2015-06-15 13:15:00,53.99,54.04,53.97,53.98,7273.0,41.3859,41.4243,41.3706,41.3783,7273.0
2015-06-15 13:20:00,53.98,54.0,53.96,53.99,4900.0,41.3783,41.3936,41.3629,41.3859,4900.0
2015-06-15 13:25:00,53.98,54.04,53.95,54.04,8358.0,41.3783,41.4243,41.3553,41.4243,8358.0
2015-06-15 13:30:00,54.04,54.04,53.99,54.0,5594.0,41.4243,41.4243,41.3859,41.3936,5594.0
2015-06-15 13:35:00,54.0,54.0,53.98,54.0,5100.0,41.3936,41.3936,41.3783,41.3936,5100.0
2015-06-15 13:40:00,53.98,53.99,53.94,53.98,7970.0,41.3783,41.3859,41.3476,41.3783,7970.0
2015-06-15 13:45:00,53.98,53.99,53.85,53.87,10397.0,41.3783,41.3859,41.2786,41.294,10397.0
2015-06-15 13:50:00,53.87,54.0,53.84,53.88,8765.0,41.294,41.3936,41.271,41.3016,8765.0
2015-06-15 13:55:00,53.9,53.9,53.88,53.9,3404.0,41.317,41.317,41.3016,41.317,3404.0
2015-06-15 14:00:00,53.9,53.9,53.87,53.87,4699.0,41.317,41.317,41.294,41.294,4699.0
2015-06-15 14:05:00,53.87,53.89,53.85,53.89,6079.0,41.294,41.3093,41.2786,41.3093,6079.0
2015-06-15 14:10:00,53.89,53.91,53.87,53.87,6530.0,41.3093,41.3246,41.294,41.294,6530.0
2015-06-15 14:15:00,53.87,53.93,53.87,53.9,60705.0,41.294,41.3399,41.294,41.317,60705.0
2015-06-15 14:20:00,53.9,53.93,53.86,53.91,6631.0,41.317,41.3399,41.2863,41.3246,6631.0
2015-06-15 14:25:00,53.91,53.91,53.86,53.9,3929.0,41.3246,41.3246,41.2863,41.317,3929.0
2015-06-15 14:30:00,53.91,53.91,53.86,53.87,6663.0,41.3246,41.3246,41.2863,41.294,6663.0
2015-06-15 14:35:00,53.87,53.91,53.87,53.9,6402.0,41.294,41.3246,41.294,41.317,6402.0
2015-06-15 14:40:00,53.9,53.9,53.89,53.9,600.0,41.317,41.317,41.3093,41.317,600.0
2015-06-15 14:45:00,53.89,54.0,53.89,53.98,13599.0,41.3093,41.3936,41.3093,41.3783,13599.0
2015-06-15 14:50:00,53.97,53.97,53.82,53.85,9196.0,41.3706,41.3706,41.2556,41.2786,9196.0
2015-06-15 14:55:00,53.85,53.85,53.82,53.85,6878.0,41.2786,41.2786,41.2556,41.2786,6878.0
2015-06-15 15:00:00,53.84,53.87,53.82,53.86,6900.0,41.271,41.294,41.2556,41.2863,6900.0
2015-06-15 15:05:00,53.86,53.88,53.81,53.81,12146.0,41.2863,41.3016,41.248,41.248,12146.0
2015-06-15 15:10:00,53.81,53.92,53.81,53.92,10176.0,41.248,41.3323,41.248,41.3323,10176.0
2015-06-15 15:15:00,53.91,53.93,53.82,53.82,5369.0,41.3246,41.3399,41.2556,41.2556,5369.0
2015-06-15 15:20:00,53.83,53.88,53.83,53.87,6907.0,41.2633,41.3016,41.2633,41.294,6907.0
2015-06-15 15:25:00,53.87,53.91,53.87,53.9,10806.0,41.294,41.3246,41.294,41.317,10806.0
2015-06-15 15:30:00,53.91,53.97,53.87,53.97,11775.0,41.3246,41.3706,41.294,41.3706,11775.0
2015-06-15 15:35:00,53.97,54.0,53.96,53.98,12935.0,41.3706,41.3936,41.3629,41.3783,12935.0
2015-06-15 15:40:00,53.99,54.07,53.99,54.05,15767.0,41.3859,41.4473,41.3859,41.4319,15767.0
2015-06-15 15:45:00,54.03,54.04,53.99,54.01,24680.0,41.4166,41.4243,41.3859,41.4013,24680.0
2015-06-15 15:50:00,54.0,54.04,54.0,54.03,25095.0,41.3936,41.4243,41.3936,41.4166,25095.0
2015-06-15 15:55:00,54.02,54.06,53.96,53.97,67728.0,41.4089,41.4396,41.3629,41.3706,67728.0
2015-06-16 09:30:00,53.97,53.97,53.83,53.96,12882.0,41.3706,41.3706,41.2633,41.3629,12882.0
2015-06-16 09:35:00,53.98,54.15,53.93,54.05,11350.0,41.3783,41.5086,41.3399,41.4319,11350.0
2015-06-16 09:40:00,54.06,54.06,53.87,53.88,16763.0,41.4396,41.4396,41.294,41.3016,16763.0
2015-06-16 09:45:00,53.87,53.87,53.69,53.75,44645.0,41.294,41.294,41.156,41.202,44645.0
2015-06-16 09:50:00,53.76,53.76,53.62,53.63,6069.0,41.2096,41.2096,41.1023,41.11,6069.0
2015-06-16 09:55:00,53.61,53.76,53.6,53.68,7743.0,41.0947,41.2096,41.087,41.1483,7743.0
2015-06-16 10:00:00,53.72,53.81,53.67,53.8,17815.0,41.179,41.248,41.1406,41.2403,17815.0
2015-06-16 10:05:00,53.82,53.82,53.74,53.75,6398.0,41.2556,41.2556,41.1943,41.202,6398.0
2015-06-16 10:10:00,53.73,53.76,53.66,53.72,6072.0,41.1866,41.2096,41.133,41.179,6072.0
2015-06-16 10:15:00,53.72,53.81,53.7,53.81,14409.0,41.179,41.248,41.1636,41.248,14409.0
2015-06-16 10:20:00,53.79,53.82,53.77,53.79,13300.0,41.2326,41.2556,41.2173,41.2326,13300.0
2015-06-16 10:25:00,53.79,53.81,53.7,53.75,8877.0,41.2326,41.248,41.1636,41.202,8877.0
2015-06-16 10:30:00,53.74,53.81,53.74,53.78,4425.0,41.1943,41.248,41.1943,41.225,4425.0
2015-06-16 10:35:00,53.77,53.78,53.71,53.76,4869.0,41.2173,41.225,41.1713,41.2096,4869.0
2015-06-16 10:40:00,53.8,53.82,53.76,53.78,4700.0,41.2403,41.2556,41.2096,41.225,4700.0
2015-06-16 10:45:00,53.78,53.79,53.74,53.79,5325.0,41.225,41.2326,41.1943,41.2326,5325.0
2015-06-16 10:50:00,53.77,53.77,53.71,53.73,2000.0,41.2173,41.2173,41.1713,41.1866,2000.0
2015-06-16 10:55:00,53.76,53.8,53.73,53.8,2200.0,41.2096,41.2403,41.1866,41.2403,2200.0
2015-06-16 11:00:00,53.76,53.82,53.76,53.77,8945.0,41.2096,41.2556,41.2096,41.2173,8945.0
2015-06-16 11:05:00,53.8,53.81,53.78,53.78,3179.0,41.2403,41.248,41.225,41.225,3179.0
2015-06-16 11:10:00,53.78,53.81,53.77,53.78,7057.0,41.225,41.248,41.2173,41.225,7057.0
2015-06-16 11:15:00,53.8,53.82,53.76,53.78,9869.0,41.2403,41.2556,41.2096,41.225,9869.0
2015-06-16 11:20:00,53.78,53.79,53.75,53.78,3000.0,41.225,41.2326,41.202,41.225,3000.0
2015-06-16 11:25:00,53.78,53.8,53.77,53.77,3837.0,41.225,41.2403,41.2173,41.2173,3837.0
2015-06-16 11:30:00,53.77,53.8,53.76,53.76,2290.0,41.2173,41.2403,41.2096,41.2096,2290.0
2015-06-16 11:35:00,53.77,53.8,53.77,53.78,2581.0,41.2173,41.2403,41.2173,41.225,2581.0
2015-06-16 11:40:00,53.75,53.8,53.75,53.76,3723.0,41.202,41.2403,41.202,41.2096,3723.0
2015-06-16 11:45:00,53.76,53.8,53.76,53.79,8300.0,41.2096,41.2403,41.2096,41.2326,8300.0
2015-06-16 11:50:00,53.8,53.8,53.77,53.78,5628.0,41.2403,41.2403,41.2173,41.225,5628.0
2015-06-16 11:55:00,53.78,53.8,53.78,53.8,2700.0,41.225,41.2403,41.225,41.2403,2700.0
2015-06-16 12:00:00,53.79,53.79,53.77,53.78,3175.0,41.2326,41.2326,41.2173,41.225,3175.0
2015-06-16 12:05:00,53.78,53.8,53.78,53.8,1300.0,41.225,41.2403,41.225,41.2403,1300.0
2015-06-16 12:10:00,53.8,53.81,53.78,53.8,8207.0,41.2403,41.248,41.225,41.2403,8207.0
2015-06-16 12:15:00,53.79,53.81,53.79,53.8,8704.0,41.2326,41.248,41.2326,41.2403,8704.0
2015-06-16 12:20:00,53.8,53.81,53.79,53.8,12482.0,41.2403,41.248,41.2326,41.2403,12482.0
2015-06-16 12:25:00,53.8,53.81,53.78,53.81,9191.0,41.2403,41.248,41.225,41.248,9191.0
2015-06-16 12:30:00,53.8,53.81,53.79,53.8,7597.0,41.2403,41.248,41.2326,41.2403,7597.0
2015-06-16 12:35:00,53.8,53.81,53.77,53.78,8115.0,41.2403,41.248,41.2173,41.225,8115.0
2015-06-16 12:40:00,53.79,53.8,53.77,53.77,5427.0,41.2326,41.2403,41.2173,41.2173,5427.0
2015-06-16 12:45:00,53.76,53.79,53.76,53.77,3400.0,41.2096,41.2326,41.2096,41.2173,3400.0
2015-06-16 12:50:00,53.78,53.79,53.75,53.76,4242.0,41.225,41.2326,41.202,41.2096,4242.0
2015-06-16 12:55:00,53.76,53.79,53.76,53.78,1743.0,41.2096,41.2326,41.2096,41.225,1743.0
2015-06-16 13:00:00,53.78,53.79,53.77,53.79,3629.0,41.225,41.2326,41.2173,41.2326,3629.0
2015-06-16 13:05:00,53.77,53.77,53.75,53.75,873.0,41.2173,41.2173,41.202,41.202,873.0
2015-06-16 13:10:00,53.76,53.77,53.75,53.76,2600.0,41.2096,41.2173,41.202,41.2096,2600.0
2015-06-16 13:15:00,53.78,53.79,53.76,53.77,2059.0,41.225,41.2326,41.2096,41.2173,2059.0
2015-06-16 13:20:00,53.8,53.81,53.76,53.78,7806.0,41.2403,41.248,41.2096,41.225,7806.0
2015-06-16 13:25:00,53.79,53.8,53.79,53.79,3299.0,41.2326,41.2403,41.2326,41.2326,3299.0
2015-06-16 13:30:00,53.8,53.81,53.77,53.79,5400.0,41.2403,41.248,41.2173,41.2326,5400.0
2015-06-16 13:35:00,53.79,53.79,53.73,53.73,3500.0,41.2326,41.2326,41.1866,41.1866,3500.0
2015-06-16 13:40:00,53.73,53.74,53.68,53.68,5881.0,41.1866,41.1943,41.1483,41.1483,5881.0
2015-06-16 13:45:00,53.69,53.7,53.67,53.7,6111.0,41.156,41.1636,41.1406,41.1636,6111.0
2015-06-16 13:50:00,53.67,53.68,53.66,53.67,2500.0,41.1406,41.1483,41.133,41.1406,2500.0
2015-06-16 13:55:00,53.67,53.68,53.65,53.65,3362.0,41.1406,41.1483,41.1253,41.1253,3362.0
2015-06-16 14:00:00,53.66,53.67,53.63,53.66,6236.0,41.133,41.1406,41.11,41.133,6236.0
2015-06-16 14:05:00,53.66,53.68,53.52,53.57,15520.0,41.133,41.1483,41.0257,41.064,15520.0
2015-06-16 14:10:00,53.57,53.58,53.54,53.55,2153.0,41.064,41.0717,41.041,41.0487,2153.0
2015-06-16 14:15:00,53.56,53.59,53.54,53.54,7737.0,41.0563,41.0793,41.041,41.041,7737.0
2015-06-16 14:20:00,53.57,53.61,53.56,53.61,3850.0,41.064,41.0947,41.0563,41.0947,3850.0
2015-06-16 14:25:00,53.63,53.64,53.57,53.57,1900.0,41.11,41.1176,41.064,41.064,1900.0
2015-06-16 14:30:00,53.57,53.59,53.56,53.57,6210.0,41.064,41.0793,41.0563,41.064,6210.0
2015-06-16 14:35:00,53.56,53.58,53.56,53.58,2500.0,41.0563,41.0717,41.0563,41.0717,2500.0
2015-06-16 14:40:00,53.58,53.58,53.54,53.56,3363.0,41.0717,41.0717,41.041,41.0563,3363.0
2015-06-16 14:45:00,53.56,53.57,53.55,53.56,4600.0,41.0563,41.064,41.0487,41.0563,4600.0
2015-06-16 14:50:00,53.55,53.55,53.41,53.52,19296.0,41.0487,41.0487,40.9413,41.0257,19296.0
2015-06-16 14:55:00,53.54,53.54,53.52,53.54,3624.0,41.041,41.041,41.0257,41.041,3624.0
2015-06-16 15:00:00,53.53,53.54,53.52,53.52,6731.0,41.0333,41.041,41.0257,41.0257,6731.0
2015-06-16 15:05:00,53.52,53.54,53.48,53.5,8655.0,41.0257,41.041,40.995,41.0103,8655.0
2015-06-16 15:10:00,53.5,53.5,53.48,53.48,6358.0,41.0103,41.0103,40.995,40.995,6358.0
2015-06-16 15:15:00,53.48,53.5,53.48,53.49,4125.0,40.995,41.0103,40.995,41.0027,4125.0
2015-06-16 15:20:00,53.49,53.49,53.46,53.47,5090.0,41.0027,41.0027,40.9797,40.9873,5090.0
2015-06-16 15:25:00,53.47,53.48,53.45,53.48,11114.0,40.9873,40.995,40.972,40.995,11114.0
2015-06-16 15:30:00,53.48,53.5,53.47,53.5,7557.0,40.995,41.0103,40.9873,41.0103,7557.0
2015-06-16 15:35:00,53.5,53.5,53.48,53.48,6516.0,41.0103,41.0103,40.995,40.995,6516.0
2015-06-16 15:40:00,53.48,53.48,53.39,53.39,14161.0,40.995,40.995,40.926,40.926,14161.0
2015-06-16 15:45:00,53.4,53.4,53.36,53.38,24404.0,40.9337,40.9337,40.903,40.9183,24404.0
2015-06-16 15:50:00,53.38,53.39,53.32,53.36,24466.0,40.9183,40.926,40.8724,40.903,24466.0
2015-06-16 15:55:00,53.37,53.38,53.3,53.35,74468.0,40.9107,40.9183,40.857,40.8954,74468.0
2015-06-17 09:30:00,53.31,53.48,53.26,53.4,9785.0,40.8647,40.995,40.8264,40.9337,9785.0
2015-06-17 09:35:00,53.42,53.55,53.41,53.54,9080.0,40.949,41.0487,40.9413,41.041,9080.0
2015-06-17 09:40:00,53.56,53.63,53.51,53.51,5742.0,41.0563,41.11,41.018,41.018,5742.0
2015-06-17 09:45:00,53.51,53.51,53.42,53.44,5410.0,41.018,41.018,40.949,40.9643,5410.0
2015-06-17 09:50:00,53.47,53.5,53.31,53.31,5366.0,40.9873,41.0103,40.8647,40.8647,5366.0
2015-06-17 09:55:00,53.35,53.42,53.27,53.27,5000.0,40.8954,40.949,40.834,40.834,5000.0
2015-06-17 10:00:00,53.27,53.29,53.11,53.13,24749.0,40.834,40.8494,40.7114,40.7267,24749.0
2015-06-17 10:05:00,53.13,53.18,53.08,53.12,10022.0,40.7267,40.765,40.6884,40.719,10022.0
2015-06-17 10:10:00,53.12,53.13,53.08,53.09,7418.0,40.719,40.7267,40.6884,40.696,7418.0
2015-06-17 10:15:00,53.12,53.19,53.11,53.13,8542.0,40.719,40.7727,40.7114,40.7267,8542.0
2015-06-17 10:20:00,53.13,53.14,53.12,53.12,2254.0,40.7267,40.7344,40.719,40.719,2254.0
2015-06-17 10:25:00,53.13,53.15,53.05,53.15,9682.0,40.7267,40.742,40.6654,40.742,9682.0
2015-06-17 10:30:00,53.18,53.28,53.16,53.28,3309.0,40.765,40.8417,40.7497,40.8417,3309.0
2015-06-17 10:35:00,53.3,53.3,53.22,53.23,9074.0,40.857,40.857,40.7957,40.8034,9074.0
2015-06-17 10:40:00,53.25,53.25,53.17,53.23,4235.0,40.8187,40.8187,40.7574,40.8034,4235.0
2015-06-17 10:45:00,53.23,53.25,53.18,53.22,5110.0,40.8034,40.8187,40.765,40.7957,5110.0
2015-06-17 10:50:00,53.23,53.28,53.23,53.24,4155.0,40.8034,40.8417,40.8034,40.811,4155.0
2015-06-17 10:55:00,53.24,53.29,53.22,53.27,4358.0,40.811,40.8494,40.7957,40.834,4358.0
2015-06-17 11:00:00,53.26,53.29,53.21,53.25,7100.0,40.8264,40.8494,40.788,40.8187,7100.0
2015-06-17 11:05:00,53.26,53.28,53.25,53.28,4301.0,40.8264,40.8417,40.8187,40.8417,4301.0
2015-06-17 11:10:00,53.28,53.28,53.22,53.25,5261.0,40.8417,40.8417,40.7957,40.8187,5261.0
2015-06-17 11:15:00,53.27,53.29,53.21,53.23,3900.0,40.834,40.8494,40.788,40.8034,3900.0
2015-06-17 11:20:00,53.22,53.26,53.09,53.16,10800.0,40.7957,40.8264,40.696,40.7497,10800.0
2015-06-17 11:25:00,53.16,53.16,53.06,53.11,3987.0,40.7497,40.7497,40.6731,40.7114,3987.0
2015-06-17 11:30:00,53.09,53.16,53.09,53.13,5547.0,40.696,40.7497,40.696,40.7267,5547.0
2015-06-17 11:35:00,53.16,53.18,53.11,53.15,4153.0,40.7497,40.765,40.7114,40.742,4153.0
2015-06-17 11:40:00,53.16,53.16,53.11,53.11,2905.0,40.7497,40.7497,40.7114,40.7114,2905.0
2015-06-17 11:45:00,53.1,53.11,53.05,53.1,4857.0,40.7037,40.7114,40.6654,40.7037,4857.0
2015-06-17 11:50:00,53.12,53.22,53.12,53.19,6123.0,40.719,40.7957,40.719,40.7727,6123.0
2015-06-17 11:55:00,53.19,53.21,53.18,53.18,3000.0,40.7727,40.788,40.765,40.765,3000.0
2015-06-17 12:00:00,53.18,53.18,53.1,53.13,4649.0,40.765,40.765,40.7037,40.7267,4649.0
2015-06-17 12:05:00,53.12,53.15,52.95,53.01,10054.0,40.719,40.742,40.5887,40.6347,10054.0
2015-06-17 12:10:00,52.99,53.0,52.96,52.97,5600.0,40.6194,40.6271,40.5964,40.6041,5600.0
2015-06-17 12:15:00,52.96,52.98,52.9,52.97,9691.0,40.5964,40.6117,40.5504,40.6041,9691.0
2015-06-17 12:20:00,52.96,52.99,52.9,52.9,3374.0,40.5964,40.6194,40.5504,40.5504,3374.0
2015-06-17 12:25:00,52.91,52.92,52.86,52.9,8749.0,40.5581,40.5657,40.5197,40.5504,8749.0
2015-06-17 12:30:00,52.9,52.93,52.88,52.93,16927.0,40.5504,40.5734,40.5351,40.5734,16927.0
2015-06-17 12:35:00,52.92,52.93,52.88,52.9,11952.0,40.5657,40.5734,40.5351,40.5504,11952.0
2015-06-17 12:40:00,52.91,52.94,52.78,52.86,13380.0,40.5581,40.5811,40.4584,40.5197,13380.0
2015-06-17 12:45:00,52.81,52.88,52.79,52.86,3300.0,40.4814,40.5351,40.4661,40.5197,3300.0
2015-06-17 12:50:00,52.85,52.85,52.74,52.76,14742.0,40.5121,40.5121,40.4278,40.4431,14742.0
2015-06-17 12:55:00,52.76,52.83,52.69,52.7,14872.0,40.4431,40.4967,40.3894,40.3971,14872.0
2015-06-17 13:00:00,52.74,52.87,52.73,52.87,3711.0,40.4278,40.5274,40.4201,40.5274,3711.0
2015-06-17 13:05:00,52.87,52.91,52.86,52.87,2398.0,40.5274,40.5581,40.5197,40.5274,2398.0
2015-06-17 13:10:00,52.88,52.95,52.84,52.89,10831.0,40.5351,40.5887,40.5044,40.5427,10831.0
2015-06-17 13:15:00,52.89,52.98,52.88,52.98,5421.0,40.5427,40.6117,40.5351,40.6117,5421.0
2015-06-17 13:20:00,52.98,53.0,52.92,52.92,3110.0,40.6117,40.6271,40.5657,40.5657,3110.0
2015-06-17 13:25:00,52.92,53.0,52.92,52.97,2500.0,40.5657,40.6271,40.5657,40.6041,2500.0
2015-06-17 13:30:00,52.96,53.0,52.93,52.97,1720.0,40.5964,40.6271,40.5734,40.6041,1720.0
2015-06-17 13:35:00,52.95,52.99,52.95,52.97,2142.0,40.5887,40.6194,40.5887,40.6041,2142.0
2015-06-17 13:40:00,52.98,52.98,52.93,52.94,3868.0,40.6117,40.6117,40.5734,40.5811,3868.0
2015-06-17 13:45:00,52.93,52.97,52.91,52.91,4700.0,40.5734,40.6041,40.5581,40.5581,4700.0
2015-06-17 13:50:00,52.94,52.98,52.94,52.98,1500.0,40.5811,40.6117,40.5811,40.6117,1500.0
2015-06-17 13:55:00,52.97,53.0,52.95,53.0,6093.0,40.6041,40.6271,40.5887,40.6271,6093.0
2015-06-17 14:00:00,52.94,53.11,52.89,53.09,5269.0,40.5811,40.7114,40.5427,40.696,5269.0
2015-06-17 14:05:00,53.11,53.13,53.07,53.09,9167.0,40.7114,40.7267,40.6807,40.696,9167.0
2015-06-17 14:10:00,53.08,53.08,52.99,53.03,8841.0,40.6884,40.6884,40.6194,40.6501,8841.0
2015-06-17 14:15:00,53.03,53.05,52.96,52.99,18434.0,40.6501,40.6654,40.5964,40.6194,18434.0
2015-06-17 14:20:00,52.99,52.99,52.92,52.94,4186.0,40.6194,40.6194,40.5657,40.5811,4186.0
2015-06-17 14:25:00,52.96,53.0,52.93,52.95,6693.0,40.5964,40.6271,40.5734,40.5887,6693.0
2015-06-17 14:30:00,52.95,53.06,52.94,53.01,8584.0,40.5887,40.6731,40.5811,40.6347,8584.0
2015-06-17 14:35:00,53.0,53.02,52.94,52.94,12226.0,40.6271,40.6424,40.5811,40.5811,12226.0
2015-06-17 14:40:00,52.97,53.14,52.96,53.14,18048.0,40.6041,40.7344,40.5964,40.7344,18048.0
2015-06-17 14:45:00,53.16,53.27,53.15,53.24,5399.0,40.7497,40.834,40.742,40.811,5399.0
2015-06-17 14:50:00,53.23,53.3,53.2,53.25,5923.0,40.8034,40.857,40.7804,40.8187,5923.0
2015-06-17 14:55:00,53.28,53.3,53.18,53.21,7367.0,40.8417,40.857,40.765,40.788,7367.0
2015-06-17 15:00:00,53.21,53.24,53.19,53.21,4203.0,40.788,40.811,40.7727,40.788,4203.0
2015-06-17 15:05:00,53.2,53.2,53.12,53.13,6500.0,40.7804,40.7804,40.719,40.7267,6500.0
2015-06-17 15:10:00,53.12,53.2,53.12,53.15,7211.0,40.719,40.7804,40.719,40.742,7211.0
2015-06-17 15:15:00,53.16,53.21,53.13,53.17,13442.0,40.7497,40.788,40.7267,40.7574,13442.0
2015-06-17 15:20:00,53.18,53.22,53.14,53.18,9989.0,40.765,40.7957,40.7344,40.765,9989.0
2015-06-17 15:25:00,53.18,53.2,53.13,53.14,10392.0,40.765,40.7804,40.7267,40.7344,10392.0
2015-06-17 15:30:00,53.15,53.19,53.07,53.1,17117.0,40.742,40.7727,40.6807,40.7037,17117.0
2015-06-17 15:35:00,53.11,53.14,53.07,53.1,14065.0,40.7114,40.7344,40.6807,40.7037,14065.0
2015-06-17 15:40:00,53.09,53.09,53.03,53.03,21989.0,40.696,40.696,40.6501,40.6501,21989.0
2015-06-17 15:45:00,53.03,53.07,52.96,52.99,25632.0,40.6501,40.6807,40.5964,40.6194,25632.0
2015-06-17 15:50:00,52.98,53.03,52.97,52.97,23992.0,40.6117,40.6501,40.6041,40.6041,23992.0
2015-06-17 15:55:00,52.98,53.01,52.94,52.96,82059.0,40.6117,40.6347,40.5811,40.5964,82059.0
2015-06-18 09:30:00,53.05,53.22,53.05,53.08,6850.0,40.6654,40.7957,40.6654,40.6884,6850.0
2015-06-18 09:35:00,53.23,53.26,53.14,53.18,10750.0,40.8034,40.8264,40.7344,40.765,10750.0
2015-06-18 09:40:00,53.2,53.25,53.1,53.14,9432.0,40.7804,40.8187,40.7037,40.7344,9432.0
2015-06-18 09:45:00,53.2,53.34,53.14,53.27,16012.0,40.7804,40.8877,40.7344,40.834,16012.0
2015-06-18 09:50:00,53.25,53.25,53.14,53.14,14904.0,40.8187,40.8187,40.7344,40.7344,14904.0
2015-06-18 09:55:00,53.14,53.49,53.14,53.43,52523.0,40.7344,41.0027,40.7344,40.9567,52523.0
2015-06-18 10:00:00,53.43,53.5,53.38,53.44,18530.0,40.9567,41.0103,40.9183,40.9643,18530.0
2015-06-18 10:05:00,53.43,53.57,53.43,53.52,9096.0,40.9567,41.064,40.9567,41.0257,9096.0
2015-06-18 10:10:00,53.52,53.52,53.4,53.45,8100.0,41.0257,41.0257,40.9337,40.972,8100.0
2015-06-18 10:15:00,53.47,53.5,53.42,53.45,8969.0,40.9873,41.0103,40.949,40.972,8969.0
2015-06-18 10:20:00,53.45,53.51,53.41,53.45,8733.0,40.972,41.018,40.9413,40.972,8733.0
2015-06-18 10:25:00,53.48,53.52,53.45,53.46,15363.0,40.995,41.0257,40.972,40.9797,15363.0
2015-06-18 10:30:00,53.46,53.52,53.46,53.49,9402.0,40.9797,41.0257,40.9797,41.0027,9402.0
2015-06-18 10:35:00,53.49,53.51,53.45,53.45,12443.0,41.0027,41.018,40.972,40.972,12443.0
2015-06-18 10:40:00,53.45,53.47,53.41,53.43,6680.0,40.972,40.9873,40.9413,40.9567,6680.0
2015-06-18 10:45:00,53.43,53.45,53.31,53.44,18722.0,40.9567,40.972,40.8647,40.9643,18722.0
2015-06-18 10:50:00,53.43,53.46,53.39,53.39,7316.0,40.9567,40.9797,40.926,40.926,7316.0
2015-06-18 10:55:00,53.35,53.38,53.31,53.35,10210.0,40.8954,40.9183,40.8647,40.8954,10210.0
2015-06-18 11:00:00,53.36,53.37,53.32,53.35,18937.0,40.903,40.9107,40.8724,40.8954,18937.0
2015-06-18 11:05:00,53.35,53.35,53.29,53.3,19119.0,40.8954,40.8954,40.8494,40.857,19119.0
2015-06-18 11:10:00,53.3,53.34,53.28,53.29,10636.0,40.857,40.8877,40.8417,40.8494,10636.0
2015-06-18 11:15:00,53.29,53.35,53.29,53.35,3200.0,40.8494,40.8954,40.8494,40.8954,3200.0
2015-06-18 11:20:00,53.34,53.35,53.27,53.28,12626.0,40.8877,40.8954,40.834,40.8417,12626.0
2015-06-18 11:25:00,53.28,53.29,53.21,53.29,14352.0,40.8417,40.8494,40.788,40.8494,14352.0
2015-06-18 11:30:00,53.31,53.37,53.3,53.37,8693.0,40.8647,40.9107,40.857,40.9107,8693.0
2015-06-18 11:35:00,53.36,53.4,53.3,53.38,41248.0,40.903,40.9337,40.857,40.9183,41248.0
2015-06-18 11:40:00,53.38,53.53,53.38,53.48,15752.0,40.9183,41.0333,40.9183,40.995,15752.0
2015-06-18 11:45:00,53.48,53.52,53.44,53.48,16676.0,40.995,41.0257,40.9643,40.995,16676.0
2015-06-18 11:50:00,53.48,53.5,53.45,53.48,27825.0,40.995,41.0103,40.972,40.995,27825.0
2015-06-18 11:55:00,53.49,53.57,53.48,53.57,6689.0,41.0027,41.064,40.995,41.064,6689.0
2015-06-18 12:00:00,53.57,53.72,53.57,53.72,6850.0,41.064,41.179,41.064,41.179,6850.0
2015-06-18 12:05:00,53.73,53.73,53.64,53.65,5000.0,41.1866,41.1866,41.1176,41.1253,5000.0
2015-06-18 12:10:00,53.65,53.71,53.65,53.7,3751.0,41.1253,41.1713,41.1253,41.1636,3751.0
2015-06-18 12:15:00,53.69,53.73,53.69,53.71,6361.0,41.156,41.1866,41.156,41.1713,6361.0
2015-06-18 12:20:00,53.71,53.72,53.62,53.7,10633.0,41.1713,41.179,41.1023,41.1636,10633.0
2015-06-18 12:25:00,53.69,53.73,53.69,53.73,2222.0,41.156,41.1866,41.156,41.1866,2222.0
2015-06-18 12:30:00,53.73,53.75,53.69,53.74,5563.0,41.1866,41.202,41.156,41.1943,5563.0
2015-06-18 12:35:00,53.72,53.74,53.66,53.67,4368.0,41.179,41.1943,41.133,41.1406,4368.0
2015-06-18 12:40:00,53.65,53.67,53.63,53.67,3169.0,41.1253,41.1406,41.11,41.1406,3169.0
2015-06-18 12:45:00,53.67,53.69,53.65,53.66,2176.0,41.1406,41.156,41.1253,41.133,2176.0
2015-06-18 12:50:00,53.67,53.68,53.58,53.58,8691.0,41.1406,41.1483,41.0717,41.0717,8691.0
2015-06-18 12:55:00,53.59,53.6,53.56,53.58,2500.0,41.0793,41.087,41.0563,41.0717,2500.0
2015-06-18 13:00:00,53.57,53.61,53.54,53.58,3724.0,41.064,41.0947,41.041,41.0717,3724.0
2015-06-18 13:05:00,53.57,53.59,53.54,53.55,4320.0,41.064,41.0793,41.041,41.0487,4320.0
2015-06-18 13:10:00,53.53,53.57,53.49,53.5,6489.0,41.0333,41.064,41.0027,41.0103,6489.0
2015-06-18 13:15:00,53.51,53.53,53.5,53.52,7492.0,41.018,41.0333,41.0103,41.0257,7492.0
2015-06-18 13:20:00,53.51,53.55,53.49,53.51,10999.0,41.018,41.0487,41.0027,41.018,10999.0
2015-06-18 13:25:00,53.5,53.53,53.48,53.52,5900.0,41.0103,41.0333,40.995,41.0257,5900.0
2015-06-18 13:30:00,53.52,53.59,53.51,53.55,9118.0,41.0257,41.0793,41.018,41.0487,9118.0
2015-06-18 13:35:00,53.54,53.56,53.48,53.48,10678.0,41.041,41.0563,40.995,40.995,10678.0
2015-06-18 13:40:00,53.46,53.47,53.4,53.43,7143.0,40.9797,40.9873,40.9337,40.9567,7143.0
2015-06-18 13:45:00,53.41,53.44,53.38,53.38,8325.0,40.9413,40.9643,40.9183,40.9183,8325.0
2015-06-18 13:50:00,53.38,53.39,53.36,53.38,6751.0,40.9183,40.926,40.903,40.9183,6751.0
2015-06-18 13:55:00,53.37,53.4,53.36,53.38,7254.0,40.9107,40.9337,40.903,40.9183,7254.0
2015-06-18 14:00:00,53.38,53.42,53.38,53.4,5531.0,40.9183,40.949,40.9183,40.9337,5531.0
2015-06-18 14:05:00,53.41,53.44,53.27,53.32,20778.0,40.9413,40.9643,40.834,40.8724,20778.0
2015-06-18 14:10:00,53.32,53.33,53.28,53.32,11149.0,40.8724,40.88,40.8417,40.8724,11149.0
2015-06-18 14:15:00,53.32,53.33,53.26,53.33,14853.0,40.8724,40.88,40.8264,40.88,14853.0
2015-06-18 14:20:00,53.31,53.39,53.31,53.39,4810.0,40.8647,40.926,40.8647,40.926,4810.0
2015-06-18 14:25:00,53.39,53.4,53.37,53.39,7473.0,40.926,40.9337,40.9107,40.926,7473.0
2015-06-18 14:30:00,53.39,53.48,53.39,53.47,5279.0,40.926,40.995,40.926,40.9873,5279.0
2015-06-18 14:35:00,53.48,53.48,53.44,53.46,13163.0,40.995,40.995,40.9643,40.9797,13163.0
2015-06-18 14:40:00,53.46,53.47,53.44,53.46,5802.0,40.9797,40.9873,40.9643,40.9797,5802.0
2015-06-18 14:45:00,53.45,53.45,53.38,53.38,16419.0,40.972,40.972,40.9183,40.9183,16419.0
2015-06-18 14:50:00,53.38,53.4,53.32,53.33,12022.0,40.9183,40.9337,40.8724,40.88,12022.0
2015-06-18 14:55:00,53.32,53.33,53.28,53.3,12690.0,40.8724,40.88,40.8417,40.857,12690.0
2015-06-18 15:00:00,53.3,53.35,53.29,53.35,13140.0,40.857,40.8954,40.8494,40.8954,13140.0
2015-06-18 15:05:00,53.37,53.42,53.37,53.4,10003.0,40.9107,40.949,40.9107,40.9337,10003.0
2015-06-18 15:10:00,53.4,53.41,53.39,53.41,8046.0,40.9337,40.9413,40.926,40.9413,8046.0
2015-06-18 15:15:00,53.4,53.41,53.39,53.39,12194.0,40.9337,40.9413,40.926,40.926,12194.0
2015-06-18 15:20:00,53.39,53.4,53.38,53.39,10758.0,40.926,40.9337,40.9183,40.926,10758.0
2015-06-18 15:25:00,53.38,53.39,53.38,53.39,9024.0,40.9183,40.926,40.9183,40.926,9024.0
2015-06-18 15:30:00,53.38,53.4,53.38,53.4,13778.0,40.9183,40.9337,40.9183,40.9337,13778.0
2015-06-18 15:35:00,53.39,53.4,53.3,53.33,24438.0,40.926,40.9337,40.857,40.88,24438.0
2015-06-18 15:40:00,53.33,53.35,53.29,53.34,27408.0,40.88,40.8954,40.8494,40.8877,27408.0
2015-06-18 15:45:00,53.35,53.37,53.24,53.25,28393.0,40.8954,40.9107,40.811,40.8187,28393.0
2015-06-18 15:50:00,53.24,53.26,53.19,53.2,27882.0,40.811,40.8264,40.7727,40.7804,27882.0
2015-06-18 15:55:00,53.19,53.21,53.17,53.18,79131.0,40.7727,40.788,40.7574,40.765,79131.0
2015-06-19 09:30:00,53.24,53.24,53.11,53.19,96629.0,40.811,40.811,40.7114,40.7727,96629.0
2015-06-19 09:35:00,53.21,53.34,53.2,53.3,7994.0,40.788,40.8877,40.7804,40.857,7994.0
2015-06-19 09:40:00,53.3,53.39,53.21,53.36,5237.0,40.857,40.926,40.788,40.903,5237.0
2015-06-19 09:45:00,53.34,53.34,53.26,53.26,1705.0,40.8877,40.8877,40.8264,40.8264,1705.0
2015-06-19 09:50:00,53.27,53.41,53.27,53.39,6185.0,40.834,40.9413,40.834,40.926,6185.0
2015-06-19 09:55:00,53.37,53.64,53.37,53.59,15465.0,40.9107,41.1176,40.9107,41.0793,15465.0
2015-06-19 10:00:00,53.6,53.64,53.56,53.6,5187.0,41.087,41.1176,41.0563,41.087,5187.0
2015-06-19 10:05:00,53.56,53.59,53.52,53.55,3767.0,41.0563,41.0793,41.0257,41.0487,3767.0
2015-06-19 10:10:00,53.55,53.66,53.54,53.58,7721.0,41.0487,41.133,41.041,41.0717,7721.0
2015-06-19 10:15:00,53.57,53.59,53.45,53.52,11846.0,41.064,41.0793,40.972,41.0257,11846.0
2015-06-19 10:20:00,53.5,53.5,53.44,53.47,8732.0,41.0103,41.0103,40.9643,40.9873,8732.0
2015-06-19 10:25:00,53.47,53.71,53.44,53.71,45191.0,40.9873,41.1713,40.9643,41.1713,45191.0
2015-06-19 10:30:00,53.73,53.73,53.67,53.67,3065.0,41.1866,41.1866,41.1406,41.1406,3065.0
2015-06-19 10:35:00,53.66,53.67,53.54,53.61,6590.0,41.133,41.1406,41.041,41.0947,6590.0
2015-06-19 10:40:00,53.62,53.66,53.6,53.6,7553.0,41.1023,41.133,41.087,41.087,7553.0
2015-06-19 10:45:00,53.58,53.6,53.55,53.59,8323.0,41.0717,41.087,41.0487,41.0793,8323.0
2015-06-19 10:50:00,53.58,53.58,53.5,53.53,3887.0,41.0717,41.0717,41.0103,41.0333,3887.0
2015-06-19 10:55:00,53.52,53.6,53.52,53.57,3570.0,41.0257,41.087,41.0257,41.064,3570.0
2015-06-19 11:00:00,53.57,53.6,53.56,53.57,5180.0,41.064,41.087,41.0563,41.064,5180.0
2015-06-19 11:05:00,53.59,53.59,53.57,53.59,3567.0,41.0793,41.0793,41.064,41.0793,3567.0
2015-06-19 11:10:00,53.58,53.58,53.53,53.56,4674.0,41.0717,41.0717,41.0333,41.0563,4674.0
2015-06-19 11:15:00,53.57,53.6,53.56,53.6,8597.0,41.064,41.087,41.0563,41.087,8597.0
2015-06-19 11:20:00,53.6,53.6,53.54,53.56,5947.0,41.087,41.087,41.041,41.0563,5947.0
2015-06-19 11:25:00,53.55,53.6,53.55,53.59,6194.0,41.0487,41.087,41.0487,41.0793,6194.0
2015-06-19 11:30:00,53.58,53.64,53.58,53.63,11089.0,41.0717,41.1176,41.0717,41.11,11089.0
2015-06-19 11:35:00,53.63,53.66,53.61,53.64,9863.0,41.11,41.133,41.0947,41.1176,9863.0
2015-06-19 11:40:00,53.63,53.64,53.63,53.63,500.0,41.11,41.1176,41.11,41.11,500.0
2015-06-19 11:45:00,53.64,53.64,53.57,53.64,10897.0,41.1176,41.1176,41.064,41.1176,10897.0
2015-06-19 11:50:00,53.62,53.65,53.61,53.63,7955.0,41.1023,41.1253,41.0947,41.11,7955.0
2015-06-19 11:55:00,53.64,53.64,53.59,53.59,2839.0,41.1176,41.1176,41.0793,41.0793,2839.0
2015-06-19 12:00:00,53.58,53.62,53.57,53.61,5000.0,41.0717,41.1023,41.064,41.0947,5000.0
2015-06-19 12:05:00,53.61,53.62,53.59,53.6,9542.0,41.0947,41.1023,41.0793,41.087,9542.0
2015-06-19 12:10:00,53.61,53.62,53.61,53.62,2600.0,41.0947,41.1023,41.0947,41.1023,2600.0
2015-06-19 12:15:00,53.62,53.69,53.62,53.69,7677.0,41.1023,41.156,41.1023,41.156,7677.0
2015-06-19 12:20:00,53.7,53.7,53.67,53.68,1586.0,41.1636,41.1636,41.1406,41.1483,1586.0
2015-06-19 12:25:00,53.66,53.73,53.66,53.7,3675.0,41.133,41.1866,41.133,41.1636,3675.0
2015-06-19 12:30:00,53.69,53.71,53.65,53.69,5453.0,41.156,41.1713,41.1253,41.156,5453.0
2015-06-19 12:35:00,53.69,53.73,53.69,53.71,5142.0,41.156,41.1866,41.156,41.1713,5142.0
2015-06-19 12:40:00,53.73,53.75,53.69,53.7,5820.0,41.1866,41.202,41.156,41.1636,5820.0
2015-06-19 12:45:00,53.69,53.69,53.65,53.65,2450.0,41.156,41.156,41.1253,41.1253,2450.0
2015-06-19 12:50:00,53.65,53.71,53.63,53.68,13434.0,41.1253,41.1713,41.11,41.1483,13434.0
2015-06-19 12:55:00,53.69,53.69,53.35,53.53,42004.0,41.156,41.156,40.8954,41.0333,42004.0
2015-06-19 13:00:00,53.53,53.53,53.51,53.52,2643.0,41.0333,41.0333,41.018,41.0257,2643.0
2015-06-19 13:05:00,53.54,53.54,53.4,53.4,10730.0,41.041,41.041,40.9337,40.9337,10730.0
2015-06-19 13:10:00,53.44,53.48,53.4,53.45,10367.0,40.9643,40.995,40.9337,40.972,10367.0
2015-06-19 13:15:00,53.45,53.45,53.35,53.41,9501.0,40.972,40.972,40.8954,40.9413,9501.0
2015-06-19 13:20:00,53.4,53.42,53.38,53.39,4653.0,40.9337,40.949,40.9183,40.926,4653.0
2015-06-19 13:25:00,53.4,53.44,53.34,53.38,9315.0,40.9337,40.9643,40.8877,40.9183,9315.0
2015-06-19 13:30:00,53.39,53.45,53.37,53.39,5274.0,40.926,40.972,40.9107,40.926,5274.0
2015-06-19 13:35:00,53.39,53.41,53.36,53.37,6925.0,40.926,40.9413,40.903,40.9107,6925.0
2015-06-19 13:40:00,53.36,53.4,53.36,53.39,2500.0,40.903,40.9337,40.903,40.926,2500.0
2015-06-19 13:45:00,53.4,53.4,53.37,53.39,8200.0,40.9337,40.9337,40.9107,40.926,8200.0
2015-06-19 13:50:00,53.38,53.38,53.28,53.32,18438.0,40.9183,40.9183,40.8417,40.8724,18438.0
2015-06-19 13:55:00,53.32,53.34,53.28,53.28,6497.0,40.8724,40.8877,40.8417,40.8417,6497.0
2015-06-19 14:00:00,53.29,53.31,53.28,53.31,9505.0,40.8494,40.8647,40.8417,40.8647,9505.0
2015-06-19 14:05:00,53.31,53.33,53.27,53.3,11991.0,40.8647,40.88,40.834,40.857,11991.0
2015-06-19 14:10:00,53.29,53.29,53.25,53.25,6656.0,40.8494,40.8494,40.8187,40.8187,6656.0
2015-06-19 14:15:00,53.27,53.27,53.2,53.21,13616.0,40.834,40.834,40.7804,40.788,13616.0
2015-06-19 14:20:00,53.22,53.23,53.16,53.17,10868.0,40.7957,40.8034,40.7497,40.7574,10868.0
2015-06-19 14:25:00,53.17,53.25,53.17,53.25,4268.0,40.7574,40.8187,40.7574,40.8187,4268.0
2015-06-19 14:30:00,53.24,53.25,53.22,53.25,5936.0,40.811,40.8187,40.7957,40.8187,5936.0
2015-06-19 14:35:00,53.27,53.28,53.2,53.2,8644.0,40.834,40.8417,40.7804,40.7804,8644.0
2015-06-19 14:40:00,53.22,53.22,53.14,53.14,5421.0,40.7957,40.7957,40.7344,40.7344,5421.0
2015-06-19 14:45:00,53.14,53.16,53.11,53.13,14105.0,40.7344,40.7497,40.7114,40.7267,14105.0
2015-06-19 14:50:00,53.14,53.14,53.1,53.11,8631.0,40.7344,40.7344,40.7037,40.7114,8631.0
2015-06-19 14:55:00,53.11,53.13,53.07,53.11,11509.0,40.7114,40.7267,40.6807,40.7114,11509.0
2015-06-19 15:00:00,53.12,53.14,53.09,53.12,12951.0,40.719,40.7344,40.696,40.719,12951.0
2015-06-19 15:05:00,53.11,53.11,53.05,53.05,17580.0,40.7114,40.7114,40.6654,40.6654,17580.0
2015-06-19 15:10:00,53.05,53.05,52.92,52.93,26700.0,40.6654,40.6654,40.5657,40.5734,26700.0
2015-06-19 15:15:00,52.96,52.97,52.93,52.95,11098.0,40.5964,40.6041,40.5734,40.5887,11098.0
2015-06-19 15:20:00,52.95,52.97,52.89,52.92,22629.0,40.5887,40.6041,40.5427,40.5657,22629.0
2015-06-19 15:25:00,52.92,52.93,52.88,52.88,11900.0,40.5657,40.5734,40.5351,40.5351,11900.0
2015-06-19 15:30:00,52.89,52.97,52.89,52.97,17355.0,40.5427,40.6041,40.5427,40.6041,17355.0
2015-06-19 15:35:00,52.98,52.98,52.94,52.94,17429.0,40.6117,40.6117,40.5811,40.5811,17429.0
2015-06-19 15:40:00,52.95,52.95,52.9,52.91,20052.0,40.5887,40.5887,40.5504,40.5581,20052.0
2015-06-19 15:45:00,52.91,53.04,52.9,53.04,42840.0,40.5581,40.6577,40.5504,40.6577,42840.0
2015-06-19 15:50:00,53.03,53.04,52.99,53.01,27429.0,40.6501,40.6577,40.6194,40.6347,27429.0
2015-06-19 15:55:00,53.02,53.03,52.83,52.84,97682.0,40.6424,40.6501,40.4967,40.5044,97682.0
2015-06-22 09:30:00,53.15,53.31,52.98,52.98,15610.0,40.742,40.8647,40.6117,40.6117,15610.0
2015-06-22 09:35:00,53.0,53.0,52.76,52.88,2985.0,40.6271,40.6271,40.4431,40.5351,2985.0
2015-06-22 09:40:00,52.86,53.03,52.86,53.01,3522.0,40.5197,40.6501,40.5197,40.6347,3522.0
2015-06-22 09:45:00,53.02,53.02,52.78,52.78,9236.0,40.6424,40.6424,40.4584,40.4584,9236.0
2015-06-22 09:50:00,52.75,52.89,52.75,52.86,4774.0,40.4354,40.5427,40.4354,40.5197,4774.0
2015-06-22 09:55:00,52.86,52.86,52.74,52.77,10255.0,40.5197,40.5197,40.4278,40.4508,10255.0
2015-06-22 10:00:00,52.76,52.77,52.55,52.6,20246.0,40.4431,40.4508,40.2821,40.3204,20246.0
2015-06-22 10:05:00,52.6,52.62,52.54,52.56,13300.0,40.3204,40.3358,40.2744,40.2898,13300.0
2015-06-22 10:10:00,52.57,52.62,52.55,52.59,16052.0,40.2974,40.3358,40.2821,40.3128,16052.0
2015-06-22 10:15:00,52.59,52.6,52.39,52.39,21029.0,40.3128,40.3204,40.1595,40.1595,21029.0
2015-06-22 10:20:00,52.4,52.43,52.33,52.33,34149.0,40.1671,40.1901,40.1135,40.1135,34149.0
2015-06-22 10:25:00,52.34,52.52,52.34,52.47,30845.0,40.1211,40.2591,40.1211,40.2208,30845.0
2015-06-22 10:30:00,52.47,52.6,52.47,52.54,18694.0,40.2208,40.3204,40.2208,40.2744,18694.0
2015-06-22 10:35:00,52.54,52.63,52.53,52.59,9500.0,40.2744,40.3434,40.2668,40.3128,9500.0
2015-06-22 10:40:00,52.6,52.7,52.59,52.7,8004.0,40.3204,40.3971,40.3128,40.3971,8004.0
2015-06-22 10:45:00,52.71,52.74,52.71,52.71,7225.0,40.4048,40.4278,40.4048,40.4048,7225.0
2015-06-22 10:50:00,52.71,52.75,52.67,52.69,7853.0,40.4048,40.4354,40.3741,40.3894,7853.0
2015-06-22 10:55:00,52.69,52.73,52.69,52.71,9217.0,40.3894,40.4201,40.3894,40.4048,9217.0
2015-06-22 11:00:00,52.71,52.75,52.7,52.73,11852.0,40.4048,40.4354,40.3971,40.4201,11852.0
2015-06-22 11:05:00,52.74,52.82,52.73,52.79,9573.0,40.4278,40.4891,40.4201,40.4661,9573.0
2015-06-22 11:10:00,52.79,52.82,52.78,52.82,8208.0,40.4661,40.4891,40.4584,40.4891,8208.0
2015-06-22 11:15:00,52.82,52.83,52.81,52.83,7521.0,40.4891,40.4967,40.4814,40.4967,7521.0
2015-06-22 11:20:00,52.83,52.88,52.81,52.84,12488.0,40.4967,40.5351,40.4814,40.5044,12488.0
2015-06-22 11:25:00,52.85,52.86,52.83,52.85,6847.0,40.5121,40.5197,40.4967,40.5121,6847.0
2015-06-22 11:30:00,52.84,52.86,52.79,52.81,7942.0,40.5044,40.5197,40.4661,40.4814,7942.0
2015-06-22 11:35:00,52.81,52.84,52.81,52.83,6775.0,40.4814,40.5044,40.4814,40.4967,6775.0
2015-06-22 11:40:00,52.83,52.83,52.75,52.78,5364.0,40.4967,40.4967,40.4354,40.4584,5364.0
2015-06-22 11:45:00,52.78,52.81,52.78,52.81,5000.0,40.4584,40.4814,40.4584,40.4814,5000.0
2015-06-22 11:50:00,52.81,52.82,52.76,52.77,4505.0,40.4814,40.4891,40.4431,40.4508,4505.0
2015-06-22 11:55:00,52.77,52.77,52.73,52.73,7644.0,40.4508,40.4508,40.4201,40.4201,7644.0
2015-06-22 12:00:00,52.73,52.78,52.73,52.78,5201.0,40.4201,40.4584,40.4201,40.4584,5201.0
2015-06-22 12:05:00,52.77,52.77,52.73,52.76,4953.0,40.4508,40.4508,40.4201,40.4431,4953.0
2015-06-22 12:10:00,52.76,52.78,52.6,52.7,35059.0,40.4431,40.4584,40.3204,40.3971,35059.0
2015-06-22 12:15:00,52.7,52.8,52.69,52.74,6300.0,40.3971,40.4737,40.3894,40.4278,6300.0
2015-06-22 12:20:00,52.74,52.74,52.66,52.66,2933.0,40.4278,40.4278,40.3664,40.3664,2933.0
2015-06-22 12:25:00,52.68,52.71,52.66,52.68,5220.0,40.3818,40.4048,40.3664,40.3818,5220.0
2015-06-22 12:30:00,52.68,52.73,52.68,52.72,5670.0,40.3818,40.4201,40.3818,40.4124,5670.0
2015-06-22 12:35:00,52.73,52.79,52.73,52.76,5600.0,40.4201,40.4661,40.4201,40.4431,5600.0
2015-06-22 12:40:00,52.77,52.77,52.72,52.73,4305.0,40.4508,40.4508,40.4124,40.4201,4305.0
2015-06-22 12:45:00,52.72,52.75,52.72,52.75,7871.0,40.4124,40.4354,40.4124,40.4354,7871.0
2015-06-22 12:50:00,52.75,52.78,52.74,52.77,5393.0,40.4354,40.4584,40.4278,40.4508,5393.0
2015-06-22 12:55:00,52.77,52.8,52.76,52.79,6897.0,40.4508,40.4737,40.4431,40.4661,6897.0
2015-06-22 13:00:00,52.79,52.8,52.79,52.8,5425.0,40.4661,40.4737,40.4661,40.4737,5425.0
2015-06-22 13:05:00,52.81,52.83,52.79,52.79,9668.0,40.4814,40.4967,40.4661,40.4661,9668.0
2015-06-22 13:10:00,52.8,52.87,52.79,52.87,7150.0,40.4737,40.5274,40.4661,40.5274,7150.0
2015-06-22 13:15:00,52.86,52.87,52.84,52.87,5350.0,40.5197,40.5274,40.5044,40.5274,5350.0
2015-06-22 13:20:00,52.86,52.92,52.86,52.92,4958.0,40.5197,40.5657,40.5197,40.5657,4958.0
2015-06-22 13:25:00,52.92,52.93,52.82,52.82,21594.0,40.5657,40.5734,40.4891,40.4891,21594.0
2015-06-22 13:30:00,52.83,52.88,52.82,52.88,3530.0,40.4967,40.5351,40.4891,40.5351,3530.0
2015-06-22 13:35:00,52.87,52.9,52.85,52.85,5726.0,40.5274,40.5504,40.5121,40.5121,5726.0
2015-06-22 13:40:00,52.87,52.88,52.74,52.74,15057.0,40.5274,40.5351,40.4278,40.4278,15057.0
2015-06-22 13:45:00,52.74,52.74,52.62,52.62,27426.0,40.4278,40.4278,40.3358,40.3358,27426.0
2015-06-22 13:50:00,52.64,52.8,52.64,52.79,5450.0,40.3511,40.4737,40.3511,40.4661,5450.0
2015-06-22 13:55:00,52.77,52.8,52.77,52.79,4079.0,40.4508,40.4737,40.4508,40.4661,4079.0
2015-06-22 14:00:00,52.79,52.86,52.78,52.86,5744.0,40.4661,40.5197,40.4584,40.5197,5744.0
2015-06-22 14:05:00,52.86,52.92,52.86,52.91,6600.0,40.5197,40.5657,40.5197,40.5581,6600.0
2015-06-22 14:10:00,52.9,52.92,52.9,52.92,2802.0,40.5504,40.5657,40.5504,40.5657,2802.0
2015-06-22 14:15:00,52.91,52.91,52.86,52.91,7148.0,40.5581,40.5581,40.5197,40.5581,7148.0
2015-06-22 14:20:00,52.92,52.99,52.91,52.95,5409.0,40.5657,40.6194,40.5581,40.5887,5409.0
2015-06-22 14:25:00,52.93,53.01,52.91,52.98,23404.0,40.5734,40.6347,40.5581,40.6117,23404.0
2015-06-22 14:30:00,52.97,53.0,52.94,52.98,7414.0,40.6041,40.6271,40.5811,40.6117,7414.0
2015-06-22 14:35:00,53.0,53.04,53.0,53.03,10200.0,40.6271,40.6577,40.6271,40.6501,10200.0
2015-06-22 14:40:00,53.03,53.03,52.95,52.96,9941.0,40.6501,40.6501,40.5887,40.5964,9941.0
2015-06-22 14:45:00,52.97,53.0,52.96,53.0,4200.0,40.6041,40.6271,40.5964,40.6271,4200.0
2015-06-22 14:50:00,53.0,53.04,53.0,53.04,5600.0,40.6271,40.6577,40.6271,40.6577,5600.0
2015-06-22 14:55:00,53.04,53.05,52.93,52.97,20983.0,40.6577,40.6654,40.5734,40.6041,20983.0
2015-06-22 15:00:00,52.97,52.97,52.94,52.96,5581.0,40.6041,40.6041,40.5811,40.5964,5581.0
2015-06-22 15:05:00,52.96,52.97,52.91,52.97,7300.0,40.5964,40.6041,40.5581,40.6041,7300.0
2015-06-22 15:10:00,52.97,52.97,52.91,52.91,6459.0,40.6041,40.6041,40.5581,40.5581,6459.0
2015-06-22 15:15:00,52.91,52.91,52.86,52.9,7350.0,40.5581,40.5581,40.5197,40.5504,7350.0
2015-06-22 15:20:00,52.9,52.98,52.9,52.97,9513.0,40.5504,40.6117,40.5504,40.6041,9513.0
2015-06-22 15:25:00,52.97,52.99,52.9,52.9,15558.0,40.6041,40.6194,40.5504,40.5504,15558.0
2015-06-22 15:30:00,52.92,52.93,52.88,52.9,6700.0,40.5657,40.5734,40.5351,40.5504,6700.0
2015-06-22 15:35:00,52.9,52.92,52.87,52.9,12414.0,40.5504,40.5657,40.5274,40.5504,12414.0
2015-06-22 15:40:00,52.89,52.95,52.88,52.94,11613.0,40.5427,40.5887,40.5351,40.5811,11613.0
2015-06-22 15:45:00,52.94,52.97,52.91,52.93,21145.0,40.5811,40.6041,40.5581,40.5734,21145.0
2015-06-22 15:50:00,52.92,52.96,52.91,52.94,19906.0,40.5657,40.5964,40.5581,40.5811,19906.0
2015-06-22 15:55:00,52.94,52.98,52.89,52.97,65353.0,40.5811,40.6117,40.5427,40.6041,65353.0
2015-06-23 09:30:00,53.13,53.22,52.92,52.92,6413.0,40.7267,40.7957,40.5657,40.5657,6413.0
2015-06-23 09:35:00,52.97,53.04,52.93,52.98,9975.0,40.6041,40.6577,40.5734,40.6117,9975.0
2015-06-23 09:40:00,53.04,53.18,53.03,53.17,9283.0,40.6577,40.765,40.6501,40.7574,9283.0
2015-06-23 09:45:00,53.23,53.23,53.04,53.09,6426.0,40.8034,40.8034,40.6577,40.696,6426.0
2015-06-23 09:50:00,53.06,53.12,52.99,53.06,12193.0,40.6731,40.719,40.6194,40.6731,12193.0
2015-06-23 09:55:00,53.07,53.07,52.99,53.02,7284.0,40.6807,40.6807,40.6194,40.6424,7284.0
2015-06-23 10:00:00,53.0,53.2,53.0,53.2,5450.0,40.6271,40.7804,40.6271,40.7804,5450.0
2015-06-23 10:05:00,53.26,53.28,53.05,53.06,14419.0,40.8264,40.8417,40.6654,40.6731,14419.0
2015-06-23 10:10:00,53.07,53.11,53.02,53.02,5563.0,40.6807,40.7114,40.6424,40.6424,5563.0
2015-06-23 10:15:00,53.01,53.07,52.9,52.9,4848.0,40.6347,40.6807,40.5504,40.5504,4848.0
2015-06-23 10:20:00,52.91,53.02,52.9,52.98,3000.0,40.5581,40.6424,40.5504,40.6117,3000.0
2015-06-23 10:25:00,53.02,53.02,52.89,52.89,4143.0,40.6424,40.6424,40.5427,40.5427,4143.0
2015-06-23 10:30:00,52.86,53.03,52.86,52.99,3320.0,40.5197,40.6501,40.5197,40.6194,3320.0
2015-06-23 10:35:00,53.01,53.01,52.9,52.93,5000.0,40.6347,40.6347,40.5504,40.5734,5000.0
2015-06-23 10:40:00,52.94,52.98,52.88,52.88,6666.0,40.5811,40.6117,40.5351,40.5351,6666.0
2015-06-23 10:45:00,52.89,52.93,52.88,52.91,3369.0,40.5427,40.5734,40.5351,40.5581,3369.0
2015-06-23 10:50:00,52.94,53.0,52.91,52.97,6372.0,40.5811,40.6271,40.5581,40.6041,6372.0
2015-06-23 10:55:00,52.96,52.99,52.91,52.99,4201.0,40.5964,40.6194,40.5581,40.6194,4201.0
2015-06-23 11:00:00,52.99,53.02,52.93,53.0,5405.0,40.6194,40.6424,40.5734,40.6271,5405.0
2015-06-23 11:05:00,53.01,53.11,53.01,53.05,6185.0,40.6347,40.7114,40.6347,40.6654,6185.0
2015-06-23 11:10:00,53.03,53.03,52.96,52.96,5876.0,40.6501,40.6501,40.5964,40.5964,5876.0
2015-06-23 11:15:00,52.95,52.97,52.94,52.96,3900.0,40.5887,40.6041,40.5811,40.5964,3900.0
2015-06-23 11:20:00,52.94,52.95,52.89,52.89,6816.0,40.5811,40.5887,40.5427,40.5427,6816.0
2015-06-23 11:25:00,52.88,52.88,52.77,52.83,13214.0,40.5351,40.5351,40.4508,40.4967,13214.0
2015-06-23 11:30:00,52.84,52.88,52.82,52.83,10116.0,40.5044,40.5351,40.4891,40.4967,10116.0
2015-06-23 11:35:00,52.83,52.84,52.76,52.76,9010.0,40.4967,40.5044,40.4431,40.4431,9010.0
2015-06-23 11:40:00,52.77,52.77,52.73,52.74,7168.0,40.4508,40.4508,40.4201,40.4278,7168.0
2015-06-23 11:45:00,52.73,52.79,52.72,52.75,6322.0,40.4201,40.4661,40.4124,40.4354,6322.0
2015-06-23 11:50:00,52.76,52.78,52.68,52.69,15964.0,40.4431,40.4584,40.3818,40.3894,15964.0
2015-06-23 11:55:00,52.69,52.71,52.64,52.7,11348.0,40.3894,40.4048,40.3511,40.3971,11348.0
2015-06-23 12:00:00,52.7,52.7,52.63,52.65,6358.0,40.3971,40.3971,40.3434,40.3588,6358.0
2015-06-23 12:05:00,52.66,52.66,52.58,52.6,8825.0,40.3664,40.3664,40.3051,40.3204,8825.0
2015-06-23 12:10:00,52.62,52.71,52.62,52.66,12205.0,40.3358,40.4048,40.3358,40.3664,12205.0
2015-06-23 12:15:00,52.68,52.69,52.61,52.69,14005.0,40.3818,40.3894,40.3281,40.3894,14005.0
2015-06-23 12:20:00,52.7,52.7,52.64,52.65,3809.0,40.3971,40.3971,40.3511,40.3588,3809.0
2015-06-23 12:25:00,52.65,52.66,52.63,52.64,6678.0,40.3588,40.3664,40.3434,40.3511,6678.0
2015-06-23 12:30:00,52.63,52.67,52.62,52.65,11727.0,40.3434,40.3741,40.3358,40.3588,11727.0
2015-06-23 12:35:00,52.64,52.68,52.63,52.67,4500.0,40.3511,40.3818,40.3434,40.3741,4500.0
2015-06-23 12:40:00,52.68,52.68,52.64,52.65,4017.0,40.3818,40.3818,40.3511,40.3588,4017.0
2015-06-23 12:45:00,52.64,52.66,52.62,52.66,27102.0,40.3511,40.3664,40.3358,40.3664,27102.0
2015-06-23 12:50:00,52.67,52.68,52.65,52.65,3093.0,40.3741,40.3818,40.3588,40.3588,3093.0
2015-06-23 12:55:00,52.64,52.66,52.57,52.64,10649.0,40.3511,40.3664,40.2974,40.3511,10649.0
2015-06-23 13:00:00,52.64,52.64,52.59,52.6,5200.0,40.3511,40.3511,40.3128,40.3204,5200.0
2015-06-23 13:05:00,52.61,52.64,52.58,52.58,4725.0,40.3281,40.3511,40.3051,40.3051,4725.0
2015-06-23 13:10:00,52.59,52.63,52.58,52.59,9036.0,40.3128,40.3434,40.3051,40.3128,9036.0
2015-06-23 13:15:00,52.58,52.6,52.56,52.58,4999.0,40.3051,40.3204,40.2898,40.3051,4999.0
2015-06-23 13:20:00,52.58,52.61,52.58,52.61,3402.0,40.3051,40.3281,40.3051,40.3281,3402.0
2015-06-23 13:25:00,52.62,52.63,52.57,52.57,7678.0,40.3358,40.3434,40.2974,40.2974,7678.0
2015-06-23 13:30:00,52.59,52.63,52.58,52.61,5119.0,40.3128,40.3434,40.3051,40.3281,5119.0
2015-06-23 13:35:00,52.6,52.65,52.6,52.65,1700.0,40.3204,40.3588,40.3204,40.3588,1700.0
2015-06-23 13:40:00,52.65,52.66,52.62,52.62,10000.0,40.3588,40.3664,40.3358,40.3358,10000.0
2015-06-23 13:45:00,52.62,52.66,52.59,52.62,4831.0,40.3358,40.3664,40.3128,40.3358,4831.0
2015-06-23 13:50:00,52.61,52.65,52.61,52.62,1898.0,40.3281,40.3588,40.3281,40.3358,1898.0
2015-06-23 13:55:00,52.63,52.65,52.56,52.57,9836.0,40.3434,40.3588,40.2898,40.2974,9836.0
2015-06-23 14:00:00,52.56,52.63,52.55,52.56,23786.0,40.2898,40.3434,40.2821,40.2898,23786.0
2015-06-23 14:05:00,52.56,52.62,52.56,52.61,8328.0,40.2898,40.3358,40.2898,40.3281,8328.0
2015-06-23 14:10:00,52.6,52.61,52.56,52.56,5922.0,40.3204,40.3281,40.2898,40.2898,5922.0
2015-06-23 14:15:00,52.58,52.59,52.55,52.55,4665.0,40.3051,40.3128,40.2821,40.2821,4665.0
2015-06-23 14:20:00,52.57,52.65,52.56,52.65,3700.0,40.2974,40.3588,40.2898,40.3588,3700.0
2015-06-23 14:25:00,52.64,52.65,52.6,52.62,7990.0,40.3511,40.3588,40.3204,40.3358,7990.0
2015-06-23 14:30:00,52.62,52.62,52.6,52.61,2800.0,40.3358,40.3358,40.3204,40.3281,2800.0
2015-06-23 14:35:00,52.62,52.62,52.55,52.56,19815.0,40.3358,40.3358,40.2821,40.2898,19815.0
2015-06-23 14:40:00,52.57,52.59,52.53,52.54,11450.0,40.2974,40.3128,40.2668,40.2744,11450.0
2015-06-23 14:45:00,52.56,52.58,52.52,52.52,7284.0,40.2898,40.3051,40.2591,40.2591,7284.0
2015-06-23 14:50:00,52.53,52.54,52.5,52.51,7915.0,40.2668,40.2744,40.2438,40.2514,7915.0
2015-06-23 14:55:00,52.53,52.54,52.52,52.54,1300.0,40.2668,40.2744,40.2591,40.2744,1300.0
2015-06-23 15:00:00,52.54,52.56,52.51,52.54,13599.0,40.2744,40.2898,40.2514,40.2744,13599.0
2015-06-23 15:05:00,52.54,52.62,52.53,52.62,6283.0,40.2744,40.3358,40.2668,40.3358,6283.0
2015-06-23 15:10:00,52.62,52.62,52.52,52.52,22212.0,40.3358,40.3358,40.2591,40.2591,22212.0
2015-06-23 15:15:00,52.52,52.58,52.52,52.57,11444.0,40.2591,40.3051,40.2591,40.2974,11444.0
2015-06-23 15:20:00,52.57,52.63,52.57,52.59,7431.0,40.2974,40.3434,40.2974,40.3128,7431.0
2015-06-23 15:25:00,52.6,52.62,52.58,52.6,13342.0,40.3204,40.3358,40.3051,40.3204,13342.0
2015-06-23 15:30:00,52.6,52.6,52.55,52.56,16076.0,40.3204,40.3204,40.2821,40.2898,16076.0
2015-06-23 15:35:00,52.56,52.57,52.52,52.52,13838.0,40.2898,40.2974,40.2591,40.2591,13838.0
2015-06-23 15:40:00,52.53,52.54,52.5,52.5,16044.0,40.2668,40.2744,40.2438,40.2438,16044.0
2015-06-23 15:45:00,52.51,52.54,52.46,52.47,53086.0,40.2514,40.2744,40.2131,40.2208,53086.0
2015-06-23 15:50:00,52.47,52.49,52.46,52.47,43178.0,40.2208,40.2361,40.2131,40.2208,43178.0
2015-06-23 15:55:00,52.47,52.51,52.43,52.5,91477.0,40.2208,40.2514,40.1901,40.2438,91477.0
2015-06-24 09:30:00,52.51,52.58,52.49,52.54,16184.0,40.2514,40.3051,40.2361,40.2744,16184.0
2015-06-24 09:35:00,52.56,52.62,52.52,52.58,5000.0,40.2898,40.3358,40.2591,40.3051,5000.0
2015-06-24 09:40:00,52.55,52.58,52.49,52.58,2940.0,40.2821,40.3051,40.2361,40.3051,2940.0
2015-06-24 09:45:00,52.58,52.64,52.51,52.64,9602.0,40.3051,40.3511,40.2514,40.3511,9602.0
2015-06-24 09:50:00,52.64,52.71,52.6,52.64,6500.0,40.3511,40.4048,40.3204,40.3511,6500.0
2015-06-24 09:55:00,52.63,52.63,52.46,52.48,7924.0,40.3434,40.3434,40.2131,40.2285,7924.0
2015-06-24 10:00:00,52.49,52.56,52.49,52.53,6162.0,40.2361,40.2898,40.2361,40.2668,6162.0
2015-06-24 10:05:00,52.53,52.57,52.46,52.48,11145.0,40.2668,40.2974,40.2131,40.2285,11145.0
2015-06-24 10:10:00,52.5,52.56,52.47,52.49,5717.0,40.2438,40.2898,40.2208,40.2361,5717.0
2015-06-24 10:15:00,52.47,52.47,52.25,52.27,9570.0,40.2208,40.2208,40.0521,40.0675,9570.0
2015-06-24 10:20:00,52.27,52.41,52.27,52.35,13018.0,40.0675,40.1748,40.0675,40.1288,13018.0
2015-06-24 10:25:00,52.36,52.48,52.36,52.42,10921.0,40.1365,40.2285,40.1365,40.1825,10921.0
2015-06-24 10:30:00,52.43,52.46,52.38,52.41,6612.0,40.1901,40.2131,40.1518,40.1748,6612.0
2015-06-24 10:35:00,52.42,52.42,52.39,52.4,5732.0,40.1825,40.1825,40.1595,40.1671,5732.0
2015-06-24 10:40:00,52.4,52.4,52.33,52.34,7150.0,40.1671,40.1671,40.1135,40.1211,7150.0
2015-06-24 10:45:00,52.36,52.37,52.33,52.36,5264.0,40.1365,40.1441,40.1135,40.1365,5264.0
2015-06-24 10:50:00,52.37,52.37,52.33,52.33,9341.0,40.1441,40.1441,40.1135,40.1135,9341.0
2015-06-24 10:55:00,52.33,52.38,52.33,52.38,7997.0,40.1135,40.1518,40.1135,40.1518,7997.0
2015-06-24 11:00:00,52.38,52.41,52.36,52.39,9889.0,40.1518,40.1748,40.1365,40.1595,9889.0
2015-06-24 11:05:00,52.39,52.42,52.38,52.4,16727.0,40.1595,40.1825,40.1518,40.1671,16727.0
2015-06-24 11:10:00,52.4,52.41,52.38,52.38,8358.0,40.1671,40.1748,40.1518,40.1518,8358.0
2015-06-24 11:15:00,52.38,52.4,52.36,52.39,11086.0,40.1518,40.1671,40.1365,40.1595,11086.0
2015-06-24 11:20:00,52.41,52.41,52.34,52.34,7580.0,40.1748,40.1748,40.1211,40.1211,7580.0
2015-06-24 11:25:00,52.34,52.4,52.34,52.4,8018.0,40.1211,40.1671,40.1211,40.1671,8018.0
2015-06-24 11:30:00,52.39,52.39,52.37,52.38,7938.0,40.1595,40.1595,40.1441,40.1518,7938.0
2015-06-24 11:35:00,52.38,52.39,52.35,52.35,7742.0,40.1518,40.1595,40.1288,40.1288,7742.0
2015-06-24 11:40:00,52.33,52.34,52.31,52.33,14249.0,40.1135,40.1211,40.0981,40.1135,14249.0
2015-06-24 11:45:00,52.33,52.35,52.29,52.3,12233.0,40.1135,40.1288,40.0828,40.0905,12233.0
2015-06-24 11:50:00,52.29,52.3,52.25,52.29,8804.0,40.0828,40.0905,40.0521,40.0828,8804.0
2015-06-24 11:55:00,52.27,52.3,52.21,52.22,7540.0,40.0675,40.0905,40.0215,40.0292,7540.0
2015-06-24 12:00:00,52.21,52.21,52.14,52.15,8372.0,40.0215,40.0215,39.9678,39.9755,8372.0
2015-06-24 12:05:00,52.16,52.21,52.16,52.21,4398.0,39.9832,40.0215,39.9832,40.0215,4398.0
2015-06-24 12:10:00,52.2,52.25,52.19,52.21,8886.0,40.0138,40.0521,40.0062,40.0215,8886.0
2015-06-24 12:15:00,52.19,52.22,52.19,52.22,3100.0,40.0062,40.0292,40.0062,40.0292,3100.0
2015-06-24 12:20:00,52.22,52.23,52.14,52.15,12575.0,40.0292,40.0368,39.9678,39.9755,12575.0
2015-06-24 12:25:00,52.16,52.17,52.14,52.16,6276.0,39.9832,39.9908,39.9678,39.9832,6276.0
2015-06-24 12:30:00,52.17,52.18,52.12,52.16,8819.0,39.9908,39.9985,39.9525,39.9832,8819.0
2015-06-24 12:35:00,52.15,52.16,52.13,52.14,5478.0,39.9755,39.9832,39.9602,39.9678,5478.0
2015-06-24 12:40:00,52.14,52.14,52.08,52.09,10507.0,39.9678,39.9678,39.9218,39.9295,10507.0
2015-06-24 12:45:00,52.08,52.09,52.07,52.07,7091.0,39.9218,39.9295,39.9142,39.9142,7091.0
2015-06-24 12:50:00,52.07,52.07,52.01,52.03,7765.0,39.9142,39.9142,39.8682,39.8835,7765.0
2015-06-24 12:55:00,52.02,52.04,52.01,52.03,3658.0,39.8758,39.8912,39.8682,39.8835,3658.0
2015-06-24 13:00:00,52.04,52.04,51.95,51.97,15940.0,39.8912,39.8912,39.8222,39.8375,15940.0
2015-06-24 13:05:00,51.98,51.98,51.95,51.98,10182.0,39.8452,39.8452,39.8222,39.8452,10182.0
2015-06-24 13:10:00,51.98,51.99,51.93,51.93,13595.0,39.8452,39.8528,39.8069,39.8069,13595.0
2015-06-24 13:15:00,51.94,51.95,51.91,51.92,5850.0,39.8145,39.8222,39.7915,39.7992,5850.0
2015-06-24 13:20:00,51.93,51.93,51.81,51.84,21468.0,39.8069,39.8069,39.7149,39.7379,21468.0
2015-06-24 13:25:00,51.85,51.87,51.81,51.81,8607.0,39.7455,39.7609,39.7149,39.7149,8607.0
2015-06-24 13:30:00,51.81,51.85,51.81,51.84,11380.0,39.7149,39.7455,39.7149,39.7379,11380.0
2015-06-24 13:35:00,51.86,51.87,51.81,51.81,11251.0,39.7532,39.7609,39.7149,39.7149,11251.0
2015-06-24 13:40:00,51.82,51.87,51.81,51.86,8455.0,39.7225,39.7609,39.7149,39.7532,8455.0
2015-06-24 13:45:00,51.86,51.89,51.86,51.88,5770.0,39.7532,39.7762,39.7532,39.7685,5770.0
2015-06-24 13:50:00,51.89,51.91,51.86,51.9,10244.0,39.7762,39.7915,39.7532,39.7839,10244.0
2015-06-24 13:55:00,51.9,51.98,51.9,51.93,7110.0,39.7839,39.8452,39.7839,39.8069,7110.0
2015-06-24 14:00:00,51.93,51.93,51.62,51.63,40427.0,39.8069,39.8069,39.5692,39.5769,40427.0
2015-06-24 14:05:00,51.64,51.64,51.43,51.51,44029.0,39.5846,39.5846,39.4236,39.4849,44029.0
2015-06-24 14:10:00,51.52,51.84,51.52,51.72,98697.0,39.4926,39.7379,39.4926,39.6459,98697.0
2015-06-24 14:15:00,51.73,51.76,51.71,51.71,17497.0,39.6535,39.6765,39.6382,39.6382,17497.0
2015-06-24 14:20:00,51.71,51.73,51.65,51.73,12549.0,39.6382,39.6535,39.5922,39.6535,12549.0
2015-06-24 14:25:00,51.73,51.77,51.68,51.77,8288.0,39.6535,39.6842,39.6152,39.6842,8288.0
2015-06-24 14:30:00,51.77,51.86,51.76,51.86,10040.0,39.6842,39.7532,39.6765,39.7532,10040.0
2015-06-24 14:35:00,51.86,51.89,51.79,51.87,29167.0,39.7532,39.7762,39.6995,39.7609,29167.0
2015-06-24 14:40:00,51.86,51.9,51.85,51.9,10643.0,39.7532,39.7839,39.7455,39.7839,10643.0
2015-06-24 14:45:00,51.89,51.98,51.89,51.98,9123.0,39.7762,39.8452,39.7762,39.8452,9123.0
2015-06-24 14:50:00,51.98,52.0,51.93,51.94,13833.0,39.8452,39.8605,39.8069,39.8145,13833.0
2015-06-24 14:55:00,51.96,52.05,51.95,52.04,10578.0,39.8298,39.8988,39.8222,39.8912,10578.0
2015-06-24 15:00:00,52.04,52.06,52.0,52.0,10429.0,39.8912,39.9065,39.8605,39.8605,10429.0
2015-06-24 15:05:00,51.99,52.06,51.95,52.0,10188.0,39.8528,39.9065,39.8222,39.8605,10188.0
2015-06-24 15:10:00,51.99,52.1,51.99,52.08,10672.0,39.8528,39.9372,39.8528,39.9218,10672.0
2015-06-24 15:15:00,52.08,52.09,52.01,52.09,9394.0,39.9218,39.9295,39.8682,39.9295,9394.0
2015-06-24 15:20:00,52.1,52.19,52.1,52.17,12962.0,39.9372,40.0062,39.9372,39.9908,12962.0
2015-06-24 15:25:00,52.16,52.19,52.14,52.17,10976.0,39.9832,40.0062,39.9678,39.9908,10976.0
2015-06-24 15:30:00,52.17,52.21,52.16,52.2,17044.0,39.9908,40.0215,39.9832,40.0138,17044.0
2015-06-24 15:35:00,52.19,52.22,52.16,52.16,14555.0,40.0062,40.0292,39.9832,39.9832,14555.0
2015-06-24 15:40:00,52.15,52.19,52.13,52.18,16706.0,39.9755,40.0062,39.9602,39.9985,16706.0
2015-06-24 15:45:00,52.19,52.2,52.09,52.1,25596.0,40.0062,40.0138,39.9295,39.9372,25596.0
2015-06-24 15:50:00,52.11,52.16,52.09,52.13,30792.0,39.9448,39.9832,39.9295,39.9602,30792.0
2015-06-24 15:55:00,52.13,52.16,52.1,52.14,80287.0,39.9602,39.9832,39.9372,39.9678,80287.0
2015-06-25 09:30:00,52.25,52.31,52.23,52.3,2732.0,40.0521,40.0981,40.0368,40.0905,2732.0
2015-06-25 09:35:00,52.23,52.4,52.23,52.29,19905.0,40.0368,40.1671,40.0368,40.0828,19905.0
2015-06-25 09:40:00,52.28,52.4,52.16,52.38,2712.0,40.0751,40.1671,39.9832,40.1518,2712.0
2015-06-25 09:45:00,52.4,52.45,52.36,52.39,7713.0,40.1671,40.2055,40.1365,40.1595,7713.0
2015-06-25 09:50:00,52.4,52.51,52.4,52.43,10799.0,40.1671,40.2514,40.1671,40.1901,10799.0
2015-06-25 09:55:00,52.41,52.47,52.32,52.32,10789.0,40.1748,40.2208,40.1058,40.1058,10789.0
2015-06-25 10:00:00,52.32,52.35,52.28,52.28,6331.0,40.1058,40.1288,40.0751,40.0751,6331.0
2015-06-25 10:05:00,52.28,52.3,52.22,52.26,10045.0,40.0751,40.0905,40.0292,40.0598,10045.0
2015-06-25 10:10:00,52.28,52.32,52.24,52.25,6427.0,40.0751,40.1058,40.0445,40.0521,6427.0
2015-06-25 10:15:00,52.25,52.29,52.16,52.28,6800.0,40.0521,40.0828,39.9832,40.0751,6800.0
2015-06-25 10:20:00,52.29,52.32,52.26,52.28,7693.0,40.0828,40.1058,40.0598,40.0751,7693.0
2015-06-25 10:25:00,52.28,52.29,52.25,52.27,6537.0,40.0751,40.0828,40.0521,40.0675,6537.0
2015-06-25 10:30:00,52.28,52.31,52.25,52.3,9103.0,40.0751,40.0981,40.0521,40.0905,9103.0
2015-06-25 10:35:00,52.29,52.32,52.27,52.32,10029.0,40.0828,40.1058,40.0675,40.1058,10029.0
2015-06-25 10:40:00,52.32,52.33,52.27,52.33,6400.0,40.1058,40.1135,40.0675,40.1135,6400.0
2015-06-25 10:45:00,52.33,52.33,52.28,52.3,6700.0,40.1135,40.1135,40.0751,40.0905,6700.0
2015-06-25 10:50:00,52.31,52.31,52.27,52.28,5652.0,40.0981,40.0981,40.0675,40.0751,5652.0
2015-06-25 10:55:00,52.29,52.42,52.29,52.42,6400.0,40.0828,40.1825,40.0828,40.1825,6400.0
2015-06-25 11:00:00,52.42,52.42,52.37,52.41,8208.0,40.1825,40.1825,40.1441,40.1748,8208.0
2015-06-25 11:05:00,52.4,52.54,52.4,52.54,7863.0,40.1671,40.2744,40.1671,40.2744,7863.0
2015-06-25 11:10:00,52.53,52.57,52.52,52.55,10938.0,40.2668,40.2974,40.2591,40.2821,10938.0
2015-06-25 11:15:00,52.53,52.54,52.48,52.52,7165.0,40.2668,40.2744,40.2285,40.2591,7165.0
2015-06-25 11:20:00,52.51,52.55,52.49,52.51,5512.0,40.2514,40.2821,40.2361,40.2514,5512.0
2015-06-25 11:25:00,52.52,52.53,52.48,52.52,4800.0,40.2591,40.2668,40.2285,40.2591,4800.0
2015-06-25 11:30:00,52.51,52.55,52.51,52.53,3563.0,40.2514,40.2821,40.2514,40.2668,3563.0
2015-06-25 11:35:00,52.52,52.55,52.52,52.53,9025.0,40.2591,40.2821,40.2591,40.2668,9025.0
2015-06-25 11:40:00,52.52,52.52,52.43,52.5,6979.0,40.2591,40.2591,40.1901,40.2438,6979.0
2015-06-25 11:45:00,52.49,52.49,52.45,52.45,1966.0,40.2361,40.2361,40.2055,40.2055,1966.0
2015-06-25 11:50:00,52.44,52.49,52.43,52.48,3200.0,40.1978,40.2361,40.1901,40.2285,3200.0
2015-06-25 11:55:00,52.48,52.52,52.48,52.51,3000.0,40.2285,40.2591,40.2285,40.2514,3000.0
2015-06-25 12:00:00,52.5,52.51,52.48,52.5,1937.0,40.2438,40.2514,40.2285,40.2438,1937.0
2015-06-25 12:05:00,52.51,52.51,52.47,52.47,4910.0,40.2514,40.2514,40.2208,40.2208,4910.0
2015-06-25 12:10:00,52.48,52.49,52.46,52.47,6626.0,40.2285,40.2361,40.2131,40.2208,6626.0
2015-06-25 12:15:00,52.48,52.5,52.46,52.49,3476.0,40.2285,40.2438,40.2131,40.2361,3476.0
2015-06-25 12:20:00,52.5,52.5,52.46,52.46,6503.0,40.2438,40.2438,40.2131,40.2131,6503.0
2015-06-25 12:25:00,52.44,52.45,52.38,52.4,4709.0,40.1978,40.2055,40.1518,40.1671,4709.0
2015-06-25 12:30:00,52.41,52.46,52.41,52.44,5242.0,40.1748,40.2131,40.1748,40.1978,5242.0
2015-06-25 12:35:00,52.42,52.42,52.4,52.41,1958.0,40.1825,40.1825,40.1671,40.1748,1958.0
2015-06-25 12:40:00,52.41,52.41,52.38,52.39,3438.0,40.1748,40.1748,40.1518,40.1595,3438.0
2015-06-25 12:45:00,52.41,52.44,52.41,52.43,2517.0,40.1748,40.1978,40.1748,40.1901,2517.0
2015-06-25 12:50:00,52.43,52.43,52.41,52.41,3105.0,40.1901,40.1901,40.1748,40.1748,3105.0
2015-06-25 12:55:00,52.41,52.44,52.41,52.44,2211.0,40.1748,40.1978,40.1748,40.1978,2211.0
2015-06-25 13:00:00,52.43,52.43,52.37,52.39,42620.0,40.1901,40.1901,40.1441,40.1595,42620.0
2015-06-25 13:05:00,52.4,52.41,52.37,52.39,3300.0,40.1671,40.1748,40.1441,40.1595,3300.0
2015-06-25 13:10:00,52.38,52.39,52.33,52.36,5432.0,40.1518,40.1595,40.1135,40.1365,5432.0
2015-06-25 13:15:00,52.35,52.38,52.33,52.35,2775.0,40.1288,40.1518,40.1135,40.1288,2775.0
2015-06-25 13:20:00,52.35,52.35,52.31,52.35,3616.0,40.1288,40.1288,40.0981,40.1288,3616.0
2015-06-25 13:25:00,52.37,52.39,52.36,52.39,1400.0,40.1441,40.1595,40.1365,40.1595,1400.0
2015-06-25 13:30:00,52.37,52.41,52.35,52.41,3805.0,40.1441,40.1748,40.1288,40.1748,3805.0
2015-06-25 13:35:00,52.4,52.43,52.37,52.37,5084.0,40.1671,40.1901,40.1441,40.1441,5084.0
2015-06-25 13:40:00,52.37,52.43,52.37,52.38,3641.0,40.1441,40.1901,40.1441,40.1518,3641.0
2015-06-25 13:45:00,52.38,52.41,52.38,52.41,2942.0,40.1518,40.1748,40.1518,40.1748,2942.0
2015-06-25 13:50:00,52.41,52.41,52.38,52.41,5976.0,40.1748,40.1748,40.1518,40.1748,5976.0
2015-06-25 13:55:00,52.41,52.46,52.38,52.43,10819.0,40.1748,40.2131,40.1518,40.1901,10819.0
2015-06-25 14:00:00,52.46,52.46,52.39,52.42,6025.0,40.2131,40.2131,40.1595,40.1825,6025.0
2015-06-25 14:05:00,52.42,52.42,52.38,52.39,8395.0,40.1825,40.1825,40.1518,40.1595,8395.0
2015-06-25 14:10:00,52.38,52.39,52.28,52.32,12098.0,40.1518,40.1595,40.0751,40.1058,12098.0
2015-06-25 14:15:00,52.31,52.37,52.29,52.31,7705.0,40.0981,40.1441,40.0828,40.0981,7705.0
2015-06-25 14:20:00,52.31,52.32,52.26,52.26,4703.0,40.0981,40.1058,40.0598,40.0598,4703.0
2015-06-25 14:25:00,52.26,52.27,52.17,52.19,10409.0,40.0598,40.0675,39.9908,40.0062,10409.0
2015-06-25 14:30:00,52.17,52.2,52.16,52.19,5640.0,39.9908,40.0138,39.9832,40.0062,5640.0
2015-06-25 14:35:00,52.19,52.2,52.17,52.2,8935.0,40.0062,40.0138,39.9908,40.0138,8935.0
2015-06-25 14:40:00,52.21,52.29,52.2,52.29,7380.0,40.0215,40.0828,40.0138,40.0828,7380.0
2015-06-25 14:45:00,52.28,52.29,52.26,52.26,5215.0,40.0751,40.0828,40.0598,40.0598,5215.0
2015-06-25 14:50:00,52.26,52.29,52.23,52.29,5698.0,40.0598,40.0828,40.0368,40.0828,5698.0
2015-06-25 14:55:00,52.29,52.34,52.28,52.32,4148.0,40.0828,40.1211,40.0751,40.1058,4148.0
2015-06-25 15:00:00,52.32,52.35,52.29,52.32,5165.0,40.1058,40.1288,40.0828,40.1058,5165.0
2015-06-25 15:05:00,52.32,52.36,52.31,52.36,6533.0,40.1058,40.1365,40.0981,40.1365,6533.0
2015-06-25 15:10:00,52.35,52.37,52.33,52.35,5702.0,40.1288,40.1441,40.1135,40.1288,5702.0
2015-06-25 15:15:00,52.36,52.37,52.33,52.35,5601.0,40.1365,40.1441,40.1135,40.1288,5601.0
2015-06-25 15:20:00,52.34,52.37,52.33,52.35,7039.0,40.1211,40.1441,40.1135,40.1288,7039.0
2015-06-25 15:25:00,52.37,52.37,52.32,52.32,10531.0,40.1441,40.1441,40.1058,40.1058,10531.0
2015-06-25 15:30:00,52.32,52.35,52.31,52.32,10298.0,40.1058,40.1288,40.0981,40.1058,10298.0
2015-06-25 15:35:00,52.32,52.33,52.31,52.32,8651.0,40.1058,40.1135,40.0981,40.1058,8651.0
2015-06-25 15:40:00,52.33,52.36,52.3,52.3,17295.0,40.1135,40.1365,40.0905,40.0905,17295.0
2015-06-25 15:45:00,52.31,52.32,52.24,52.24,21287.0,40.0981,40.1058,40.0445,40.0445,21287.0
2015-06-25 15:50:00,52.24,52.26,52.19,52.2,29845.0,40.0445,40.0598,40.0062,40.0138,29845.0
2015-06-25 15:55:00,52.21,52.33,52.2,52.27,48104.0,40.0215,40.1135,40.0138,40.0675,48104.0
2015-06-26 09:30:00,52.4,52.4,52.3,52.35,11116.0,40.1671,40.1671,40.0905,40.1288,11116.0
2015-06-26 09:35:00,52.35,52.36,52.3,52.36,2800.0,40.1288,40.1365,40.0905,40.1365,2800.0
2015-06-26 09:40:00,52.41,52.74,52.34,52.71,22485.0,40.1748,40.4278,40.1211,40.4048,22485.0
2015-06-26 09:45:00,52.69,53.01,52.68,52.93,63220.0,40.3894,40.6347,40.3818,40.5734,63220.0
2015-06-26 09:50:00,52.92,52.92,52.79,52.82,10142.0,40.5657,40.5657,40.4661,40.4891,10142.0
2015-06-26 09:55:00,52.84,52.9,52.77,52.88,3900.0,40.5044,40.5504,40.4508,40.5351,3900.0
2015-06-26 10:00:00,52.9,53.02,52.87,52.98,4817.0,40.5504,40.6424,40.5274,40.6117,4817.0
2015-06-26 10:05:00,53.02,53.07,52.95,53.05,13184.0,40.6424,40.6807,40.5887,40.6654,13184.0
2015-06-26 10:10:00,53.03,53.08,53.0,53.0,7465.0,40.6501,40.6884,40.6271,40.6271,7465.0
2015-06-26 10:15:00,52.98,53.05,52.96,53.05,8889.0,40.6117,40.6654,40.5964,40.6654,8889.0
2015-06-26 10:20:00,53.05,53.05,52.98,53.04,6144.0,40.6654,40.6654,40.6117,40.6577,6144.0
2015-06-26 10:25:00,53.03,53.13,53.01,53.13,7611.0,40.6501,40.7267,40.6347,40.7267,7611.0
2015-06-26 10:30:00,53.15,53.16,53.06,53.07,9858.0,40.742,40.7497,40.6731,40.6807,9858.0
2015-06-26 10:35:00,53.06,53.09,53.02,53.05,4069.0,40.6731,40.696,40.6424,40.6654,4069.0
2015-06-26 10:40:00,53.06,53.09,53.04,53.04,5808.0,40.6731,40.696,40.6577,40.6577,5808.0
2015-06-26 10:45:00,53.04,53.05,53.0,53.05,4158.0,40.6577,40.6654,40.6271,40.6654,4158.0
2015-06-26 10:50:00,53.02,53.1,53.02,53.09,3240.0,40.6424,40.7037,40.6424,40.696,3240.0
2015-06-26 10:55:00,53.07,53.14,53.05,53.12,9928.0,40.6807,40.7344,40.6654,40.719,9928.0
2015-06-26 11:00:00,53.13,53.17,53.11,53.15,3225.0,40.7267,40.7574,40.7114,40.742,3225.0
2015-06-26 11:05:00,53.14,53.16,53.11,53.15,3312.0,40.7344,40.7497,40.7114,40.742,3312.0
2015-06-26 11:10:00,53.17,53.17,53.11,53.11,4302.0,40.7574,40.7574,40.7114,40.7114,4302.0
2015-06-26 11:15:00,53.1,53.16,53.07,53.16,2737.0,40.7037,40.7497,40.6807,40.7497,2737.0
2015-06-26 11:20:00,53.16,53.21,53.12,53.15,37587.0,40.7497,40.788,40.719,40.742,37587.0
2015-06-26 11:25:00,53.17,53.2,53.16,53.2,2734.0,40.7574,40.7804,40.7497,40.7804,2734.0
2015-06-26 11:30:00,53.2,53.22,53.16,53.22,5881.0,40.7804,40.7957,40.7497,40.7957,5881.0
2015-06-26 11:35:00,53.22,53.23,53.2,53.2,2330.0,40.7957,40.8034,40.7804,40.7804,2330.0
2015-06-26 11:40:00,53.18,53.26,53.16,53.24,10140.0,40.765,40.8264,40.7497,40.811,10140.0
2015-06-26 11:45:00,53.25,53.28,53.25,53.27,9328.0,40.8187,40.8417,40.8187,40.834,9328.0
2015-06-26 11:50:00,53.27,53.31,53.26,53.29,8878.0,40.834,40.8647,40.8264,40.8494,8878.0
2015-06-26 11:55:00,53.25,53.26,53.23,53.23,7292.0,40.8187,40.8264,40.8034,40.8034,7292.0
2015-06-26 12:00:00,53.23,53.29,53.23,53.26,10194.0,40.8034,40.8494,40.8034,40.8264,10194.0
2015-06-26 12:05:00,53.25,53.27,53.25,53.25,2512.0,40.8187,40.834,40.8187,40.8187,2512.0
2015-06-26 12:10:00,53.27,53.3,53.26,53.3,3240.0,40.834,40.857,40.8264,40.857,3240.0
2015-06-26 12:15:00,53.3,53.33,53.26,53.29,5335.0,40.857,40.88,40.8264,40.8494,5335.0
2015-06-26 12:20:00,53.29,53.29,53.26,53.28,1700.0,40.8494,40.8494,40.8264,40.8417,1700.0
2015-06-26 12:25:00,53.28,53.3,53.23,53.24,5524.0,40.8417,40.857,40.8034,40.811,5524.0
2015-06-26 12:30:00,53.25,53.28,53.22,53.26,6573.0,40.8187,40.8417,40.7957,40.8264,6573.0
2015-06-26 12:35:00,53.23,53.26,53.23,53.25,8110.0,40.8034,40.8264,40.8034,40.8187,8110.0
2015-06-26 12:40:00,53.24,53.25,53.23,53.23,3300.0,40.811,40.8187,40.8034,40.8034,3300.0
2015-06-26 12:45:00,53.23,53.3,53.23,53.24,10098.0,40.8034,40.857,40.8034,40.811,10098.0
2015-06-26 12:50:00,53.24,53.27,53.23,53.23,5365.0,40.811,40.834,40.8034,40.8034,5365.0
2015-06-26 12:55:00,53.23,53.26,53.23,53.24,9254.0,40.8034,40.8264,40.8034,40.811,9254.0
2015-06-26 13:00:00,53.23,53.3,53.23,53.24,14603.0,40.8034,40.857,40.8034,40.811,14603.0
2015-06-26 13:05:00,53.25,53.26,53.23,53.25,2900.0,40.8187,40.8264,40.8034,40.8187,2900.0
2015-06-26 13:10:00,53.23,53.23,53.17,53.21,2859.0,40.8034,40.8034,40.7574,40.788,2859.0
2015-06-26 13:15:00,53.21,53.23,53.14,53.14,5495.0,40.788,40.8034,40.7344,40.7344,5495.0
2015-06-26 13:20:00,53.12,53.13,53.08,53.08,7000.0,40.719,40.7267,40.6884,40.6884,7000.0
2015-06-26 13:25:00,53.07,53.13,53.06,53.13,3122.0,40.6807,40.7267,40.6731,40.7267,3122.0
2015-06-26 13:30:00,53.14,53.14,53.1,53.11,3895.0,40.7344,40.7344,40.7037,40.7114,3895.0
2015-06-26 13:35:00,53.11,53.11,53.09,53.09,1210.0,40.7114,40.7114,40.696,40.696,1210.0
2015-06-26 13:40:00,53.07,53.17,53.07,53.17,4833.0,40.6807,40.7574,40.6807,40.7574,4833.0
2015-06-26 13:45:00,53.17,53.23,53.14,53.14,1774.0,40.7574,40.8034,40.7344,40.7344,1774.0
2015-06-26 13:50:00,53.12,53.13,53.1,53.11,2626.0,40.719,40.7267,40.7037,40.7114,2626.0
2015-06-26 13:55:00,53.1,53.1,53.04,53.04,4668.0,40.7037,40.7037,40.6577,40.6577,4668.0
2015-06-26 14:00:00,53.05,53.11,53.03,53.03,1900.0,40.6654,40.7114,40.6501,40.6501,1900.0
2015-06-26 14:05:00,53.03,53.1,53.02,53.07,7223.0,40.6501,40.7037,40.6424,40.6807,7223.0
2015-06-26 14:10:00,53.0,53.09,53.0,53.09,1456.0,40.6271,40.696,40.6271,40.696,1456.0
2015-06-26 14:15:00,53.09,53.09,53.0,53.01,5550.0,40.696,40.696,40.6271,40.6347,5550.0
2015-06-26 14:20:00,53.02,53.06,53.02,53.05,1600.0,40.6424,40.6731,40.6424,40.6654,1600.0
2015-06-26 14:25:00,53.05,53.05,52.99,53.05,8126.0,40.6654,40.6654,40.6194,40.6654,8126.0
2015-06-26 14:30:00,53.01,53.06,52.99,53.02,10717.0,40.6347,40.6731,40.6194,40.6424,10717.0
2015-06-26 14:35:00,53.04,53.04,53.0,53.02,6470.0,40.6577,40.6577,40.6271,40.6424,6470.0
2015-06-26 14:40:00,53.01,53.01,52.96,52.97,5807.0,40.6347,40.6347,40.5964,40.6041,5807.0
2015-06-26 14:45:00,52.97,53.01,52.92,52.99,9553.0,40.6041,40.6347,40.5657,40.6194,9553.0
2015-06-26 14:50:00,52.99,53.01,52.94,52.94,7580.0,40.6194,40.6347,40.5811,40.5811,7580.0
2015-06-26 14:55:00,52.94,52.97,52.91,52.93,7854.0,40.5811,40.6041,40.5581,40.5734,7854.0
2015-06-26 15:00:00,52.94,52.98,52.93,52.98,5116.0,40.5811,40.6117,40.5734,40.6117,5116.0
2015-06-26 15:05:00,52.98,53.01,52.96,52.99,12790.0,40.6117,40.6347,40.5964,40.6194,12790.0
2015-06-26 15:10:00,52.99,53.0,52.91,52.92,10261.0,40.6194,40.6271,40.5581,40.5657,10261.0
2015-06-26 15:15:00,52.93,52.98,52.93,52.98,6874.0,40.5734,40.6117,40.5734,40.6117,6874.0
2015-06-26 15:20:00,52.98,52.99,52.92,52.97,8197.0,40.6117,40.6194,40.5657,40.6041,8197.0
2015-06-26 15:25:00,52.97,52.98,52.96,52.98,4541.0,40.6041,40.6117,40.5964,40.6117,4541.0
2015-06-26 15:30:00,52.98,52.99,52.93,52.97,11914.0,40.6117,40.6194,40.5734,40.6041,11914.0
2015-06-26 15:35:00,52.97,52.98,52.92,52.92,7290.0,40.6041,40.6117,40.5657,40.5657,7290.0
2015-06-26 15:40:00,52.93,52.99,52.91,52.96,6753.0,40.5734,40.6194,40.5581,40.5964,6753.0
2015-06-26 15:45:00,52.96,53.02,52.91,52.91,33612.0,40.5964,40.6424,40.5581,40.5581,33612.0
2015-06-26 15:50:00,52.91,52.94,52.89,52.93,19696.0,40.5581,40.5811,40.5427,40.5734,19696.0
2015-06-26 15:55:00,52.92,52.98,52.9,52.92,55984.0,40.5657,40.6117,40.5504,40.5657,55984.0
2015-06-29 09:30:00,52.43,52.49,52.36,52.47,8988.0,40.1901,40.2361,40.1365,40.2208,8988.0
2015-06-29 09:35:00,52.66,52.66,52.48,52.54,7086.0,40.3664,40.3664,40.2285,40.2744,7086.0
2015-06-29 09:40:00,52.58,52.66,52.53,52.58,2329.0,40.3051,40.3664,40.2668,40.3051,2329.0
2015-06-29 09:45:00,52.59,52.65,52.57,52.63,1770.0,40.3128,40.3588,40.2974,40.3434,1770.0
2015-06-29 09:50:00,52.61,52.62,52.51,52.59,3500.0,40.3281,40.3358,40.2514,40.3128,3500.0
2015-06-29 09:55:00,52.56,52.58,52.52,52.55,3480.0,40.2898,40.3051,40.2591,40.2821,3480.0
2015-06-29 10:00:00,52.53,52.6,52.48,52.59,7066.0,40.2668,40.3204,40.2285,40.3128,7066.0
2015-06-29 10:05:00,52.58,52.74,52.58,52.68,9434.0,40.3051,40.4278,40.3051,40.3818,9434.0
2015-06-29 10:10:00,52.7,52.75,52.67,52.73,6677.0,40.3971,40.4354,40.3741,40.4201,6677.0
2015-06-29 10:15:00,52.71,52.8,52.69,52.69,6283.0,40.4048,40.4737,40.3894,40.3894,6283.0
2015-06-29 10:20:00,52.7,52.72,52.64,52.71,4650.0,40.3971,40.4124,40.3511,40.4048,4650.0
2015-06-29 10:25:00,52.71,52.74,52.69,52.72,3811.0,40.4048,40.4278,40.3894,40.4124,3811.0
2015-06-29 10:30:00,52.72,52.73,52.65,52.67,4991.0,40.4124,40.4201,40.3588,40.3741,4991.0
2015-06-29 10:35:00,52.69,52.75,52.68,52.7,4651.0,40.3894,40.4354,40.3818,40.3971,4651.0
2015-06-29 10:40:00,52.69,52.7,52.65,52.67,5444.0,40.3894,40.3971,40.3588,40.3741,5444.0
2015-06-29 10:45:00,52.67,52.77,52.67,52.67,5656.0,40.3741,40.4508,40.3741,40.3741,5656.0
2015-06-29 10:50:00,52.67,52.76,52.66,52.76,9030.0,40.3741,40.4431,40.3664,40.4431,9030.0
2015-06-29 10:55:00,52.77,52.77,52.68,52.68,4818.0,40.4508,40.4508,40.3818,40.3818,4818.0
2015-06-29 11:00:00,52.67,52.69,52.64,52.64,12420.0,40.3741,40.3894,40.3511,40.3511,12420.0
2015-06-29 11:05:00,52.64,52.66,52.6,52.6,3971.0,40.3511,40.3664,40.3204,40.3204,3971.0
2015-06-29 11:10:00,52.6,52.65,52.56,52.61,5300.0,40.3204,40.3588,40.2898,40.3281,5300.0
2015-06-29 11:15:00,52.62,52.65,52.59,52.62,5315.0,40.3358,40.3588,40.3128,40.3358,5315.0
2015-06-29 11:20:00,52.6,52.73,52.6,52.7,2902.0,40.3204,40.4201,40.3204,40.3971,2902.0
2015-06-29 11:25:00,52.69,52.74,52.69,52.71,6304.0,40.3894,40.4278,40.3894,40.4048,6304.0
2015-06-29 11:30:00,52.7,52.71,52.6,52.62,5260.0,40.3971,40.4048,40.3204,40.3358,5260.0
2015-06-29 11:35:00,52.62,52.64,52.59,52.6,3045.0,40.3358,40.3511,40.3128,40.3204,3045.0
2015-06-29 11:40:00,52.6,52.66,52.59,52.63,4603.0,40.3204,40.3664,40.3128,40.3434,4603.0
2015-06-29 11:45:00,52.62,52.65,52.58,52.65,6770.0,40.3358,40.3588,40.3051,40.3588,6770.0
2015-06-29 11:50:00,52.62,52.63,52.6,52.6,2290.0,40.3358,40.3434,40.3204,40.3204,2290.0
2015-06-29 11:55:00,52.61,52.64,52.58,52.59,3957.0,40.3281,40.3511,40.3051,40.3128,3957.0
2015-06-29 12:00:00,52.59,52.59,52.55,52.59,5250.0,40.3128,40.3128,40.2821,40.3128,5250.0
2015-06-29 12:05:00,52.61,52.64,52.6,52.64,700.0,40.3281,40.3511,40.3204,40.3511,700.0
2015-06-29 12:10:00,52.66,52.67,52.62,52.63,4363.0,40.3664,40.3741,40.3358,40.3434,4363.0
2015-06-29 12:15:00,52.63,52.64,52.56,52.58,6269.0,40.3434,40.3511,40.2898,40.3051,6269.0
2015-06-29 12:20:00,52.57,52.61,52.56,52.57,9756.0,40.2974,40.3281,40.2898,40.2974,9756.0
2015-06-29 12:25:00,52.58,52.58,52.55,52.57,1065.0,40.3051,40.3051,40.2821,40.2974,1065.0
2015-06-29 12:30:00,52.57,52.57,52.52,52.52,3449.0,40.2974,40.2974,40.2591,40.2591,3449.0
2015-06-29 12:35:00,52.52,52.56,52.51,52.52,3098.0,40.2591,40.2898,40.2514,40.2591,3098.0
2015-06-29 12:40:00,52.52,52.54,52.52,52.52,2569.0,40.2591,40.2744,40.2591,40.2591,2569.0
2015-06-29 12:45:00,52.52,52.52,52.5,52.51,1400.0,40.2591,40.2591,40.2438,40.2514,1400.0
2015-06-29 12:50:00,52.5,52.5,52.45,52.46,2100.0,40.2438,40.2438,40.2055,40.2131,2100.0
2015-06-29 12:55:00,52.46,52.46,52.42,52.43,1700.0,40.2131,40.2131,40.1825,40.1901,1700.0
2015-06-29 13:00:00,52.42,52.43,52.36,52.36,3482.0,40.1825,40.1901,40.1365,40.1365,3482.0
2015-06-29 13:05:00,52.36,52.39,52.35,52.37,3114.0,40.1365,40.1595,40.1288,40.1441,3114.0
2015-06-29 13:10:00,52.35,52.36,52.34,52.34,2100.0,40.1288,40.1365,40.1211,40.1211,2100.0
2015-06-29 13:15:00,52.34,52.37,52.34,52.37,2326.0,40.1211,40.1441,40.1211,40.1441,2326.0
2015-06-29 13:20:00,52.37,52.4,52.35,52.39,4460.0,40.1441,40.1671,40.1288,40.1595,4460.0
2015-06-29 13:25:00,52.39,52.4,52.31,52.31,8370.0,40.1595,40.1671,40.0981,40.0981,8370.0
2015-06-29 13:30:00,52.3,52.35,52.3,52.35,4300.0,40.0905,40.1288,40.0905,40.1288,4300.0
2015-06-29 13:35:00,52.33,52.33,52.3,52.3,1545.0,40.1135,40.1135,40.0905,40.0905,1545.0
2015-06-29 13:40:00,52.28,52.28,52.26,52.26,1846.0,40.0751,40.0751,40.0598,40.0598,1846.0
2015-06-29 13:45:00,52.27,52.28,52.23,52.24,5300.0,40.0675,40.0751,40.0368,40.0445,5300.0
2015-06-29 13:50:00,52.25,52.25,52.22,52.22,3431.0,40.0521,40.0521,40.0292,40.0292,3431.0
2015-06-29 13:55:00,52.22,52.22,52.18,52.21,2481.0,40.0292,40.0292,39.9985,40.0215,2481.0
2015-06-29 14:00:00,52.24,52.24,52.21,52.21,4410.0,40.0445,40.0445,40.0215,40.0215,4410.0
2015-06-29 14:05:00,52.2,52.2,52.18,52.18,1401.0,40.0138,40.0138,39.9985,39.9985,1401.0
2015-06-29 14:10:00,52.17,52.17,52.11,52.11,6548.0,39.9908,39.9908,39.9448,39.9448,6548.0
2015-06-29 14:15:00,52.13,52.17,52.12,52.12,2719.0,39.9602,39.9908,39.9525,39.9525,2719.0
2015-06-29 14:20:00,52.12,52.12,52.03,52.04,5370.0,39.9525,39.9525,39.8835,39.8912,5370.0
2015-06-29 14:25:00,52.04,52.04,51.99,51.99,4100.0,39.8912,39.8912,39.8528,39.8528,4100.0
2015-06-29 14:30:00,51.98,51.98,51.9,51.9,4850.0,39.8452,39.8452,39.7839,39.7839,4850.0
2015-06-29 14:35:00,51.91,51.98,51.9,51.98,3796.0,39.7915,39.8452,39.7839,39.8452,3796.0
2015-06-29 14:40:00,51.96,51.97,51.92,51.96,8724.0,39.8298,39.8375,39.7992,39.8298,8724.0
2015-06-29 14:45:00,51.97,52.01,51.94,51.94,5396.0,39.8375,39.8682,39.8145,39.8145,5396.0
2015-06-29 14:50:00,51.93,51.94,51.87,51.87,4400.0,39.8069,39.8145,39.7609,39.7609,4400.0
2015-06-29 14:55:00,51.86,51.88,51.81,51.81,7300.0,39.7532,39.7685,39.7149,39.7149,7300.0
2015-06-29 15:00:00,51.82,51.86,51.78,51.79,6649.0,39.7225,39.7532,39.6919,39.6995,6649.0
2015-06-29 15:05:00,51.79,51.81,51.76,51.76,6413.0,39.6995,39.7149,39.6765,39.6765,6413.0
2015-06-29 15:10:00,51.76,51.78,51.74,51.76,5832.0,39.6765,39.6919,39.6612,39.6765,5832.0
2015-06-29 15:15:00,51.76,51.76,51.68,51.74,9063.0,39.6765,39.6765,39.6152,39.6612,9063.0
2015-06-29 15:20:00,51.75,51.81,51.74,51.81,9587.0,39.6689,39.7149,39.6612,39.7149,9587.0
2015-06-29 15:25:00,51.81,51.81,51.71,51.74,14373.0,39.7149,39.7149,39.6382,39.6612,14373.0
2015-06-29 15:30:00,51.73,51.74,51.68,51.68,15461.0,39.6535,39.6612,39.6152,39.6152,15461.0
2015-06-29 15:35:00,51.68,51.72,51.61,51.65,17676.0,39.6152,39.6459,39.5616,39.5922,17676.0
2015-06-29 15:40:00,51.64,51.65,51.59,51.6,7191.0,39.5846,39.5922,39.5462,39.5539,7191.0
2015-06-29 15:45:00,51.59,51.59,51.51,51.59,20975.0,39.5462,39.5462,39.4849,39.5462,20975.0
2015-06-29 15:50:00,51.59,51.63,51.56,51.58,21420.0,39.5462,39.5769,39.5232,39.5386,21420.0
2015-06-29 15:55:00,51.59,51.59,51.5,51.54,49209.0,39.5462,39.5462,39.4772,39.5079,49209.0
2015-06-30 09:30:00,51.87,52.17,51.67,51.67,9051.0,39.7609,39.9908,39.6075,39.6075,9051.0
2015-06-30 09:35:00,51.82,51.83,51.82,51.82,100.0,39.7225,39.7302,39.7225,39.7225,100.0
2015-06-30 09:40:00,51.85,51.89,51.5,51.55,12181.0,39.7455,39.7762,39.4772,39.5156,12181.0
2015-06-30 09:45:00,51.59,51.7,51.59,51.7,9330.0,39.5462,39.6305,39.5462,39.6305,9330.0
2015-06-30 09:50:00,51.76,51.77,51.63,51.63,5247.0,39.6765,39.6842,39.5769,39.5769,5247.0
2015-06-30 09:55:00,51.63,51.67,51.61,51.62,6400.0,39.5769,39.6075,39.5616,39.5692,6400.0
2015-06-30 10:00:00,51.62,51.72,51.61,51.68,9150.0,39.5692,39.6459,39.5616,39.6152,9150.0
2015-06-30 10:05:00,51.66,51.71,51.62,51.63,8313.0,39.5999,39.6382,39.5692,39.5769,8313.0
2015-06-30 10:10:00,51.63,51.69,51.6,51.69,12472.0,39.5769,39.6229,39.5539,39.6229,12472.0
2015-06-30 10:15:00,51.66,51.68,51.62,51.65,6051.0,39.5999,39.6152,39.5692,39.5922,6051.0
2015-06-30 10:20:00,51.64,51.66,51.62,51.66,8819.0,39.5846,39.5999,39.5692,39.5999,8819.0
2015-06-30 10:25:00,51.69,51.7,51.65,51.66,7219.0,39.6229,39.6305,39.5922,39.5999,7219.0
2015-06-30 10:30:00,51.66,51.66,51.61,51.63,15599.0,39.5999,39.5999,39.5616,39.5769,15599.0
2015-06-30 10:35:00,51.63,51.68,51.63,51.68,2385.0,39.5769,39.6152,39.5769,39.6152,2385.0
2015-06-30 10:40:00,51.67,51.67,51.63,51.64,5102.0,39.6075,39.6075,39.5769,39.5846,5102.0
2015-06-30 10:45:00,51.65,51.69,51.62,51.69,12853.0,39.5922,39.6229,39.5692,39.6229,12853.0
2015-06-30 10:50:00,51.67,51.68,51.63,51.67,5202.0,39.6075,39.6152,39.5769,39.6075,5202.0
2015-06-30 10:55:00,51.67,51.74,51.66,51.67,9186.0,39.6075,39.6612,39.5999,39.6075,9186.0
2015-06-30 11:00:00,51.68,51.73,51.68,51.72,4929.0,39.6152,39.6535,39.6152,39.6459,4929.0
2015-06-30 11:05:00,51.73,51.75,51.69,51.69,7810.0,39.6535,39.6689,39.6229,39.6229,7810.0
2015-06-30 11:10:00,51.69,51.74,51.68,51.74,3143.0,39.6229,39.6612,39.6152,39.6612,3143.0
2015-06-30 11:15:00,51.73,51.84,51.73,51.8,6005.0,39.6535,39.7379,39.6535,39.7072,6005.0
2015-06-30 11:20:00,51.8,51.83,51.78,51.8,2288.0,39.7072,39.7302,39.6919,39.7072,2288.0
2015-06-30 11:25:00,51.81,51.84,51.79,51.79,4324.0,39.7149,39.7379,39.6995,39.6995,4324.0
2015-06-30 11:30:00,51.79,51.79,51.66,51.66,9989.0,39.6995,39.6995,39.5999,39.5999,9989.0
2015-06-30 11:35:00,51.64,51.71,51.64,51.71,3118.0,39.5846,39.6382,39.5846,39.6382,3118.0
2015-06-30 11:40:00,51.73,51.8,51.73,51.8,5805.0,39.6535,39.7072,39.6535,39.7072,5805.0
2015-06-30 11:45:00,51.8,51.82,51.77,51.8,4798.0,39.7072,39.7225,39.6842,39.7072,4798.0
2015-06-30 11:50:00,51.78,51.78,51.69,51.7,3030.0,39.6919,39.6919,39.6229,39.6305,3030.0
2015-06-30 11:55:00,51.7,51.7,51.65,51.65,1879.0,39.6305,39.6305,39.5922,39.5922,1879.0
2015-06-30 12:00:00,51.67,51.7,51.66,51.69,13797.0,39.6075,39.6305,39.5999,39.6229,13797.0
2015-06-30 12:05:00,51.69,51.72,51.62,51.69,17502.0,39.6229,39.6459,39.5692,39.6229,17502.0
2015-06-30 12:10:00,51.71,51.72,51.66,51.69,3850.0,39.6382,39.6459,39.5999,39.6229,3850.0
2015-06-30 12:15:00,51.66,51.7,51.66,51.69,2194.0,39.5999,39.6305,39.5999,39.6229,2194.0
2015-06-30 12:20:00,51.67,51.67,51.61,51.67,9490.0,39.6075,39.6075,39.5616,39.6075,9490.0
2015-06-30 12:25:00,51.68,51.7,51.64,51.65,2507.0,39.6152,39.6305,39.5846,39.5922,2507.0
2015-06-30 12:30:00,51.65,51.66,51.62,51.66,6900.0,39.5922,39.5999,39.5692,39.5999,6900.0
2015-06-30 12:35:00,51.66,51.69,51.66,51.69,1922.0,39.5999,39.6229,39.5999,39.6229,1922.0
2015-06-30 12:40:00,51.72,51.74,51.7,51.72,3301.0,39.6459,39.6612,39.6305,39.6459,3301.0
2015-06-30 12:45:00,51.71,51.71,51.66,51.68,2902.0,39.6382,39.6382,39.5999,39.6152,2902.0
2015-06-30 12:50:00,51.69,51.73,51.68,51.73,3126.0,39.6229,39.6535,39.6152,39.6535,3126.0
2015-06-30 12:55:00,51.73,51.79,51.73,51.79,4600.0,39.6535,39.6995,39.6535,39.6995,4600.0
2015-06-30 13:00:00,51.78,51.8,51.73,51.8,8099.0,39.6919,39.7072,39.6535,39.7072,8099.0
2015-06-30 13:05:00,51.81,51.85,51.81,51.82,6499.0,39.7149,39.7455,39.7149,39.7225,6499.0
2015-06-30 13:10:00,51.82,51.83,51.81,51.81,4619.0,39.7225,39.7302,39.7149,39.7149,4619.0
2015-06-30 13:15:00,51.8,51.8,51.74,51.79,3746.0,39.7072,39.7072,39.6612,39.6995,3746.0
2015-06-30 13:20:00,51.79,51.89,51.79,51.89,7516.0,39.6995,39.7762,39.6995,39.7762,7516.0
2015-06-30 13:25:00,51.91,51.99,51.88,51.97,7320.0,39.7915,39.8528,39.7685,39.8375,7320.0
2015-06-30 13:30:00,51.98,52.0,51.96,51.99,7762.0,39.8452,39.8605,39.8298,39.8528,7762.0
2015-06-30 13:35:00,52.0,52.02,51.98,52.02,3885.0,39.8605,39.8758,39.8452,39.8758,3885.0
2015-06-30 13:40:00,52.03,52.03,51.98,51.98,6905.0,39.8835,39.8835,39.8452,39.8452,6905.0
2015-06-30 13:45:00,51.98,52.03,51.98,52.0,5301.0,39.8452,39.8835,39.8452,39.8605,5301.0
2015-06-30 13:50:00,52.0,52.05,51.99,52.01,4629.0,39.8605,39.8988,39.8528,39.8682,4629.0
2015-06-30 13:55:00,52.0,52.02,51.98,51.99,12200.0,39.8605,39.8758,39.8452,39.8528,12200.0
2015-06-30 14:00:00,51.98,51.98,51.94,51.98,5018.0,39.8452,39.8452,39.8145,39.8452,5018.0
2015-06-30 14:05:00,51.98,52.03,51.96,51.99,23692.0,39.8452,39.8835,39.8298,39.8528,23692.0
2015-06-30 14:10:00,51.99,52.03,51.98,51.99,5035.0,39.8528,39.8835,39.8452,39.8528,5035.0
2015-06-30 14:15:00,52.01,52.04,51.95,52.02,15413.0,39.8682,39.8912,39.8222,39.8758,15413.0
2015-06-30 14:20:00,52.03,52.06,51.97,51.97,5044.0,39.8835,39.9065,39.8375,39.8375,5044.0
2015-06-30 14:25:00,51.96,51.96,51.88,51.89,4295.0,39.8298,39.8298,39.7685,39.7762,4295.0
2015-06-30 14:30:00,51.9,51.9,51.84,51.84,2517.0,39.7839,39.7839,39.7379,39.7379,2517.0
2015-06-30 14:35:00,51.82,51.84,51.82,51.83,4033.0,39.7225,39.7379,39.7225,39.7302,4033.0
2015-06-30 14:40:00,51.8,51.83,51.76,51.77,4425.0,39.7072,39.7302,39.6765,39.6842,4425.0
2015-06-30 14:45:00,51.76,51.78,51.72,51.78,2443.0,39.6765,39.6919,39.6459,39.6919,2443.0
2015-06-30 14:50:00,51.78,51.88,51.77,51.86,21873.0,39.6919,39.7685,39.6842,39.7532,21873.0
2015-06-30 14:55:00,51.85,51.9,51.85,51.86,4264.0,39.7455,39.7839,39.7455,39.7532,4264.0
2015-06-30 15:00:00,51.87,51.9,51.86,51.89,6706.0,39.7609,39.7839,39.7532,39.7762,6706.0
2015-06-30 15:05:00,51.88,51.91,51.86,51.87,8546.0,39.7685,39.7915,39.7532,39.7609,8546.0
2015-06-30 15:10:00,51.89,51.93,51.86,51.92,19630.0,39.7762,39.8069,39.7532,39.7992,19630.0
2015-06-30 15:15:00,51.91,51.94,51.89,51.9,10901.0,39.7915,39.8145,39.7762,39.7839,10901.0
2015-06-30 15:20:00,51.89,51.93,51.88,51.89,23443.0,39.7762,39.8069,39.7685,39.7762,23443.0
2015-06-30 15:25:00,51.89,51.95,51.89,51.93,10525.0,39.7762,39.8222,39.7762,39.8069,10525.0
2015-06-30 15:30:00,51.92,51.95,51.89,51.9,16398.0,39.7992,39.8222,39.7762,39.7839,16398.0
2015-06-30 15:35:00,51.9,51.96,51.89,51.9,11777.0,39.7839,39.8298,39.7762,39.7839,11777.0
2015-06-30 15:40:00,51.9,51.9,51.79,51.8,28689.0,39.7839,39.7839,39.6995,39.7072,28689.0
2015-06-30 15:45:00,51.79,51.97,51.78,51.96,27804.0,39.6995,39.8375,39.6919,39.8298,27804.0
2015-06-30 15:50:00,51.94,51.94,51.88,51.88,31879.0,39.8145,39.8145,39.7685,39.7685,31879.0
2015-06-30 15:55:00,51.87,51.92,51.78,51.78,120460.0,39.7609,39.7992,39.6919,39.6919,120460.0
2015-07-01 09:30:00,52.24,52.28,51.93,51.93,10686.0,40.0445,40.0751,39.8069,39.8069,10686.0
2015-07-01 09:35:00,51.9,52.01,51.82,51.96,17294.0,39.7839,39.8682,39.7225,39.8298,17294.0
2015-07-01 09:40:00,52.01,52.12,51.97,52.01,9757.0,39.8682,39.9525,39.8375,39.8682,9757.0
2015-07-01 09:45:00,52.03,52.12,51.93,52.06,39867.0,39.8835,39.9525,39.8069,39.9065,39867.0
2015-07-01 09:50:00,52.09,52.13,52.0,52.06,11519.0,39.9295,39.9602,39.8605,39.9065,11519.0
2015-07-01 09:55:00,52.08,52.27,52.07,52.23,8525.0,39.9218,40.0675,39.9142,40.0368,8525.0
2015-07-01 10:00:00,52.26,52.35,52.22,52.22,8912.0,40.0598,40.1288,40.0292,40.0292,8912.0
2015-07-01 10:05:00,52.23,52.26,52.18,52.2,6300.0,40.0368,40.0598,39.9985,40.0138,6300.0
2015-07-01 10:10:00,52.24,52.26,52.15,52.21,8985.0,40.0445,40.0598,39.9755,40.0215,8985.0
2015-07-01 10:15:00,52.18,52.18,52.13,52.16,6100.0,39.9985,39.9985,39.9602,39.9832,6100.0
2015-07-01 10:20:00,52.15,52.2,52.15,52.16,4892.0,39.9755,40.0138,39.9755,39.9832,4892.0
2015-07-01 10:25:00,52.18,52.24,52.17,52.19,7416.0,39.9985,40.0445,39.9908,40.0062,7416.0
2015-07-01 10:30:00,52.18,52.18,52.09,52.17,17872.0,39.9985,39.9985,39.9295,39.9908,17872.0
2015-07-01 10:35:00,52.14,52.2,52.11,52.11,5400.0,39.9678,40.0138,39.9448,39.9448,5400.0
2015-07-01 10:40:00,52.11,52.21,52.11,52.21,4200.0,39.9448,40.0215,39.9448,40.0215,4200.0
2015-07-01 10:45:00,52.21,52.21,52.08,52.09,6914.0,40.0215,40.0215,39.9218,39.9295,6914.0
2015-07-01 10:50:00,52.08,52.08,52.0,52.05,12232.0,39.9218,39.9218,39.8605,39.8988,12232.0
2015-07-01 10:55:00,52.05,52.11,52.05,52.08,5249.0,39.8988,39.9448,39.8988,39.9218,5249.0
2015-07-01 11:00:00,52.1,52.1,52.02,52.05,8315.0,39.9372,39.9372,39.8758,39.8988,8315.0
2015-07-01 11:05:00,52.06,52.09,52.05,52.07,7304.0,39.9065,39.9295,39.8988,39.9142,7304.0
2015-07-01 11:10:00,52.06,52.1,52.02,52.1,8241.0,39.9065,39.9372,39.8758,39.9372,8241.0
2015-07-01 11:15:00,52.07,52.14,52.07,52.1,8744.0,39.9142,39.9678,39.9142,39.9372,8744.0
2015-07-01 11:20:00,52.12,52.18,52.1,52.18,6661.0,39.9525,39.9985,39.9372,39.9985,6661.0
2015-07-01 11:25:00,52.18,52.23,52.16,52.21,19148.0,39.9985,40.0368,39.9832,40.0215,19148.0
2015-07-01 11:30:00,52.19,52.2,52.11,52.13,47349.0,40.0062,40.0138,39.9448,39.9602,47349.0
2015-07-01 11:35:00,52.12,52.12,52.06,52.06,4558.0,39.9525,39.9525,39.9065,39.9065,4558.0
2015-07-01 11:40:00,52.04,52.1,52.02,52.07,18284.0,39.8912,39.9372,39.8758,39.9142,18284.0
2015-07-01 11:45:00,52.07,52.12,52.06,52.12,14750.0,39.9142,39.9525,39.9065,39.9525,14750.0
2015-07-01 11:50:00,52.13,52.15,52.12,52.13,2934.0,39.9602,39.9755,39.9525,39.9602,2934.0
2015-07-01 11:55:00,52.11,52.16,52.11,52.11,4900.0,39.9448,39.9832,39.9448,39.9448,4900.0
2015-07-01 12:00:00,52.1,52.12,52.07,52.07,10464.0,39.9372,39.9525,39.9142,39.9142,10464.0
2015-07-01 12:05:00,52.1,52.13,52.08,52.1,9972.0,39.9372,39.9602,39.9218,39.9372,9972.0
2015-07-01 12:10:00,52.08,52.1,52.01,52.06,24672.0,39.9218,39.9372,39.8682,39.9065,24672.0
2015-07-01 12:15:00,52.06,52.09,51.95,51.95,5900.0,39.9065,39.9295,39.8222,39.8222,5900.0
2015-07-01 12:20:00,51.96,51.96,51.77,51.77,11044.0,39.8298,39.8298,39.6842,39.6842,11044.0
2015-07-01 12:25:00,51.79,51.8,51.76,51.79,8112.0,39.6995,39.7072,39.6765,39.6995,8112.0
2015-07-01 12:30:00,51.81,51.87,51.81,51.84,2132.0,39.7149,39.7609,39.7149,39.7379,2132.0
2015-07-01 12:35:00,51.84,51.85,51.79,51.79,6183.0,39.7379,39.7455,39.6995,39.6995,6183.0
2015-07-01 12:40:00,51.8,51.81,51.75,51.75,4200.0,39.7072,39.7149,39.6689,39.6689,4200.0
2015-07-01 12:45:00,51.74,51.8,51.74,51.78,3600.0,39.6612,39.7072,39.6612,39.6919,3600.0
2015-07-01 12:50:00,51.79,51.81,51.78,51.79,4827.0,39.6995,39.7149,39.6919,39.6995,4827.0
2015-07-01 12:55:00,51.79,51.79,51.74,51.77,7466.0,39.6995,39.6995,39.6612,39.6842,7466.0
2015-07-01 13:00:00,51.78,51.78,51.7,51.74,7365.0,39.6919,39.6919,39.6305,39.6612,7365.0
2015-07-01 13:05:00,51.75,51.75,51.71,51.73,7519.0,39.6689,39.6689,39.6382,39.6535,7519.0
2015-07-01 13:10:00,51.74,51.77,51.72,51.74,10354.0,39.6612,39.6842,39.6459,39.6612,10354.0
2015-07-01 13:15:00,51.75,51.79,51.75,51.79,5448.0,39.6689,39.6995,39.6689,39.6995,5448.0
2015-07-01 13:20:00,51.78,51.87,51.77,51.83,5601.0,39.6919,39.7609,39.6842,39.7302,5601.0
2015-07-01 13:25:00,51.82,51.83,51.79,51.79,2400.0,39.7225,39.7302,39.6995,39.6995,2400.0
2015-07-01 13:30:00,51.79,51.85,51.78,51.81,4731.0,39.6995,39.7455,39.6919,39.7149,4731.0
2015-07-01 13:35:00,51.82,51.83,51.81,51.81,3500.0,39.7225,39.7302,39.7149,39.7149,3500.0
2015-07-01 13:40:00,51.83,51.89,51.82,51.86,7486.0,39.7302,39.7762,39.7225,39.7532,7486.0
2015-07-01 13:45:00,51.87,51.9,51.87,51.9,3310.0,39.7609,39.7839,39.7609,39.7839,3310.0
2015-07-01 13:50:00,51.91,51.92,51.84,51.84,8425.0,39.7915,39.7992,39.7379,39.7379,8425.0
2015-07-01 13:55:00,51.84,51.84,51.74,51.74,4455.0,39.7379,39.7379,39.6612,39.6612,4455.0
2015-07-01 14:00:00,51.74,51.77,51.64,51.7,8311.0,39.6612,39.6842,39.5846,39.6305,8311.0
2015-07-01 14:05:00,51.68,51.8,51.68,51.73,5882.0,39.6152,39.7072,39.6152,39.6535,5882.0
2015-07-01 14:10:00,51.72,51.74,51.71,51.74,10578.0,39.6459,39.6612,39.6382,39.6612,10578.0
2015-07-01 14:15:00,51.74,51.74,51.7,51.73,4356.0,39.6612,39.6612,39.6305,39.6535,4356.0
2015-07-01 14:20:00,51.75,51.76,51.71,51.75,6327.0,39.6689,39.6765,39.6382,39.6689,6327.0
2015-07-01 14:25:00,51.75,51.77,51.74,51.75,6058.0,39.6689,39.6842,39.6612,39.6689,6058.0
2015-07-01 14:30:00,51.75,51.76,51.69,51.7,5400.0,39.6689,39.6765,39.6229,39.6305,5400.0
2015-07-01 14:35:00,51.7,51.77,51.7,51.75,9571.0,39.6305,39.6842,39.6305,39.6689,9571.0
2015-07-01 14:40:00,51.74,51.81,51.74,51.77,12200.0,39.6612,39.7149,39.6612,39.6842,12200.0
2015-07-01 14:45:00,51.78,51.89,51.78,51.88,10845.0,39.6919,39.7762,39.6919,39.7685,10845.0
2015-07-01 14:50:00,51.88,51.89,51.82,51.88,5650.0,39.7685,39.7762,39.7225,39.7685,5650.0
2015-07-01 14:55:00,51.89,51.91,51.87,51.88,6166.0,39.7762,39.7915,39.7609,39.7685,6166.0
2015-07-01 15:00:00,51.87,51.89,51.84,51.88,10310.0,39.7609,39.7762,39.7379,39.7685,10310.0
2015-07-01 15:05:00,51.89,51.92,51.88,51.89,8132.0,39.7762,39.7992,39.7685,39.7762,8132.0
2015-07-01 15:10:00,51.89,51.97,51.87,51.95,6405.0,39.7762,39.8375,39.7609,39.8222,6405.0
2015-07-01 15:15:00,51.97,51.97,51.93,51.95,6870.0,39.8375,39.8375,39.8069,39.8222,6870.0
2015-07-01 15:20:00,51.95,51.95,51.91,51.94,9339.0,39.8222,39.8222,39.7915,39.8145,9339.0
2015-07-01 15:25:00,51.95,51.98,51.92,51.93,10250.0,39.8222,39.8452,39.7992,39.8069,10250.0
2015-07-01 15:30:00,51.94,51.95,51.87,51.87,13053.0,39.8145,39.8222,39.7609,39.7609,13053.0
2015-07-01 15:35:00,51.87,51.9,51.85,51.89,11502.0,39.7609,39.7839,39.7455,39.7762,11502.0
2015-07-01 15:40:00,51.9,51.9,51.82,51.84,18739.0,39.7839,39.7839,39.7225,39.7379,18739.0
2015-07-01 15:45:00,51.83,51.84,51.8,51.83,19068.0,39.7302,39.7379,39.7072,39.7302,19068.0
2015-07-01 15:50:00,51.83,51.83,51.78,51.81,27560.0,39.7302,39.7302,39.6919,39.7149,27560.0
2015-07-01 15:55:00,51.81,51.87,51.78,51.82,64330.0,39.7149,39.7609,39.6919,39.7225,64330.0
2015-07-02 09:30:00,51.99,51.99,51.55,51.6,40568.0,39.8528,39.8528,39.5156,39.5539,40568.0
2015-07-02 09:35:00,51.81,51.82,51.64,51.69,7590.0,39.7149,39.7225,39.5846,39.6229,7590.0
2015-07-02 09:40:00,51.75,51.92,51.72,51.9,16978.0,39.6689,39.7992,39.6459,39.7839,16978.0
2015-07-02 09:45:00,51.92,51.92,51.8,51.81,15103.0,39.7992,39.7992,39.7072,39.7149,15103.0
2015-07-02 09:50:00,51.81,51.88,51.8,51.8,6580.0,39.7149,39.7685,39.7072,39.7072,6580.0
2015-07-02 09:55:00,51.79,51.92,51.77,51.89,7141.0,39.6995,39.7992,39.6842,39.7762,7141.0
2015-07-02 10:00:00,51.92,51.99,51.91,51.93,4633.0,39.7992,39.8528,39.7915,39.8069,4633.0
2015-07-02 10:05:00,51.94,51.94,51.76,51.76,5500.0,39.8145,39.8145,39.6765,39.6765,5500.0
2015-07-02 10:10:00,51.76,51.78,51.69,51.7,3853.0,39.6765,39.6919,39.6229,39.6305,3853.0
2015-07-02 10:15:00,51.68,51.72,51.61,51.63,7118.0,39.6152,39.6459,39.5616,39.5769,7118.0
2015-07-02 10:20:00,51.65,51.69,51.62,51.65,5000.0,39.5922,39.6229,39.5692,39.5922,5000.0
2015-07-02 10:25:00,51.65,51.72,51.6,51.72,4198.0,39.5922,39.6459,39.5539,39.6459,4198.0
2015-07-02 10:30:00,51.71,51.8,51.7,51.77,4100.0,39.6382,39.7072,39.6305,39.6842,4100.0
2015-07-02 10:35:00,51.78,51.8,51.71,51.74,4903.0,39.6919,39.7072,39.6382,39.6612,4903.0
2015-07-02 10:40:00,51.74,51.75,51.66,51.67,2500.0,39.6612,39.6689,39.5999,39.6075,2500.0
2015-07-02 10:45:00,51.68,51.78,51.68,51.69,3900.0,39.6152,39.6919,39.6152,39.6229,3900.0
2015-07-02 10:50:00,51.71,51.73,51.67,51.73,1700.0,39.6382,39.6535,39.6075,39.6535,1700.0
2015-07-02 10:55:00,51.75,51.75,51.68,51.7,3901.0,39.6689,39.6689,39.6152,39.6305,3901.0
2015-07-02 11:00:00,51.67,51.67,51.6,51.64,5516.0,39.6075,39.6075,39.5539,39.5846,5516.0
2015-07-02 11:05:00,51.64,51.64,51.6,51.62,6788.0,39.5846,39.5846,39.5539,39.5692,6788.0
2015-07-02 11:10:00,51.63,51.64,51.57,51.63,3742.0,39.5769,39.5846,39.5309,39.5769,3742.0
2015-07-02 11:15:00,51.63,51.73,51.63,51.73,2000.0,39.5769,39.6535,39.5769,39.6535,2000.0
2015-07-02 11:20:00,51.7,51.74,51.7,51.73,3532.0,39.6305,39.6612,39.6305,39.6535,3532.0
2015-07-02 11:25:00,51.73,51.77,51.69,51.73,4528.0,39.6535,39.6842,39.6229,39.6535,4528.0
2015-07-02 11:30:00,51.73,51.73,51.65,51.67,2560.0,39.6535,39.6535,39.5922,39.6075,2560.0
2015-07-02 11:35:00,51.72,51.74,51.71,51.72,1400.0,39.6459,39.6612,39.6382,39.6459,1400.0
2015-07-02 11:40:00,51.72,51.73,51.61,51.62,5571.0,39.6459,39.6535,39.5616,39.5692,5571.0
2015-07-02 11:45:00,51.64,51.69,51.64,51.69,2775.0,39.5846,39.6229,39.5846,39.6229,2775.0
2015-07-02 11:50:00,51.68,51.69,51.54,51.54,5898.0,39.6152,39.6229,39.5079,39.5079,5898.0
2015-07-02 11:55:00,51.53,51.53,51.49,51.52,4614.0,39.5002,39.5002,39.4696,39.4926,4614.0
2015-07-02 12:00:00,51.54,51.55,51.51,51.54,6194.0,39.5079,39.5156,39.4849,39.5079,6194.0
2015-07-02 12:05:00,51.55,51.55,51.5,51.5,8486.0,39.5156,39.5156,39.4772,39.4772,8486.0
2015-07-02 12:10:00,51.5,51.5,51.44,51.5,18893.0,39.4772,39.4772,39.4312,39.4772,18893.0
2015-07-02 12:15:00,51.48,51.5,51.43,51.45,6339.0,39.4619,39.4772,39.4236,39.4389,6339.0
2015-07-02 12:20:00,51.45,51.45,51.42,51.43,4501.0,39.4389,39.4389,39.4159,39.4236,4501.0
2015-07-02 12:25:00,51.42,51.46,51.42,51.44,6626.0,39.4159,39.4466,39.4159,39.4312,6626.0
2015-07-02 12:30:00,51.42,51.49,51.42,51.46,6062.0,39.4159,39.4696,39.4159,39.4466,6062.0
2015-07-02 12:35:00,51.46,51.49,51.42,51.45,7496.0,39.4466,39.4696,39.4159,39.4389,7496.0
2015-07-02 12:40:00,51.46,51.5,51.44,51.47,8860.0,39.4466,39.4772,39.4312,39.4542,8860.0
2015-07-02 12:45:00,51.45,51.53,51.45,51.53,3300.0,39.4389,39.5002,39.4389,39.5002,3300.0
2015-07-02 12:50:00,51.52,51.53,51.47,51.49,9900.0,39.4926,39.5002,39.4542,39.4696,9900.0
2015-07-02 12:55:00,51.49,51.5,51.48,51.5,4170.0,39.4696,39.4772,39.4619,39.4772,4170.0
2015-07-02 13:00:00,51.49,51.5,51.47,51.47,5551.0,39.4696,39.4772,39.4542,39.4542,5551.0
2015-07-02 13:05:00,51.48,51.52,51.48,51.51,2330.0,39.4619,39.4926,39.4619,39.4849,2330.0
2015-07-02 13:10:00,51.51,51.51,51.46,51.46,8142.0,39.4849,39.4849,39.4466,39.4466,8142.0
2015-07-02 13:15:00,51.47,51.49,51.44,51.44,8397.0,39.4542,39.4696,39.4312,39.4312,8397.0
2015-07-02 13:20:00,51.43,51.45,51.42,51.43,4685.0,39.4236,39.4389,39.4159,39.4236,4685.0
2015-07-02 13:25:00,51.44,51.44,51.41,51.43,6600.0,39.4312,39.4312,39.4082,39.4236,6600.0
2015-07-02 13:30:00,51.44,51.46,51.43,51.44,10707.0,39.4312,39.4466,39.4236,39.4312,10707.0
2015-07-02 13:35:00,51.45,51.45,51.42,51.42,5621.0,39.4389,39.4389,39.4159,39.4159,5621.0
2015-07-02 13:40:00,51.42,51.43,51.4,51.43,6671.0,39.4159,39.4236,39.4006,39.4236,6671.0
2015-07-02 13:45:00,51.44,51.46,51.43,51.44,5900.0,39.4312,39.4466,39.4236,39.4312,5900.0
2015-07-02 13:50:00,51.44,51.44,51.41,51.42,6290.0,39.4312,39.4312,39.4082,39.4159,6290.0
2015-07-02 13:55:00,51.41,51.43,51.34,51.36,8858.0,39.4082,39.4236,39.3546,39.3699,8858.0
2015-07-02 14:00:00,51.37,51.37,51.34,51.37,7109.0,39.3776,39.3776,39.3546,39.3776,7109.0
2015-07-02 14:05:00,51.36,51.36,51.29,51.3,13241.0,39.3699,39.3699,39.3163,39.3239,13241.0
2015-07-02 14:10:00,51.31,51.31,51.26,51.31,7447.0,39.3316,39.3316,39.2933,39.3316,7447.0
2015-07-02 14:15:00,51.31,51.34,51.31,51.33,9227.0,39.3316,39.3546,39.3316,39.3469,9227.0
2015-07-02 14:20:00,51.34,51.4,51.33,51.38,3975.0,39.3546,39.4006,39.3469,39.3853,3975.0
2015-07-02 14:25:00,51.4,51.41,51.38,51.41,4234.0,39.4006,39.4082,39.3853,39.4082,4234.0
2015-07-02 14:30:00,51.42,51.42,51.35,51.35,12401.0,39.4159,39.4159,39.3623,39.3623,12401.0
2015-07-02 14:35:00,51.35,51.38,51.35,51.36,6980.0,39.3623,39.3853,39.3623,39.3699,6980.0
2015-07-02 14:40:00,51.35,51.36,51.33,51.34,4109.0,39.3623,39.3699,39.3469,39.3546,4109.0
2015-07-02 14:45:00,51.34,51.38,51.34,51.37,5202.0,39.3546,39.3853,39.3546,39.3776,5202.0
2015-07-02 14:50:00,51.36,51.37,51.33,51.33,8200.0,39.3699,39.3776,39.3469,39.3469,8200.0
2015-07-02 14:55:00,51.33,51.39,51.31,51.38,7903.0,39.3469,39.3929,39.3316,39.3853,7903.0
2015-07-02 15:00:00,51.39,51.41,51.37,51.39,4826.0,39.3929,39.4082,39.3776,39.3929,4826.0
2015-07-02 15:05:00,51.39,51.4,51.32,51.34,8551.0,39.3929,39.4006,39.3393,39.3546,8551.0
2015-07-02 15:10:00,51.32,51.35,51.32,51.33,8528.0,39.3393,39.3623,39.3393,39.3469,8528.0
2015-07-02 15:15:00,51.32,51.33,51.31,51.33,7800.0,39.3393,39.3469,39.3316,39.3469,7800.0
2015-07-02 15:20:00,51.32,51.46,51.32,51.44,12224.0,39.3393,39.4466,39.3393,39.4312,12224.0
2015-07-02 15:25:00,51.43,51.43,51.4,51.41,9738.0,39.4236,39.4236,39.4006,39.4082,9738.0
2015-07-02 15:30:00,51.42,51.43,51.29,51.32,38590.0,39.4159,39.4236,39.3163,39.3393,38590.0
2015-07-02 15:35:00,51.31,51.31,51.23,51.25,43690.0,39.3316,39.3316,39.2703,39.2856,43690.0
2015-07-02 15:40:00,51.24,51.25,51.18,51.23,36503.0,39.2779,39.2856,39.2319,39.2703,36503.0
2015-07-02 15:45:00,51.23,51.28,51.21,51.26,25339.0,39.2703,39.3086,39.2549,39.2933,25339.0
2015-07-02 15:50:00,51.27,51.3,51.22,51.23,27676.0,39.3009,39.3239,39.2626,39.2703,27676.0
2015-07-02 15:55:00,51.23,51.31,51.21,51.21,74733.0,39.2703,39.3316,39.2549,39.2549,74733.0
2015-07-06 09:30:00,50.85,50.99,50.63,50.84,12803.0,38.979,39.0863,38.8103,38.9713,12803.0
2015-07-06 09:35:00,50.87,51.46,50.86,51.4,3600.0,38.9943,39.4466,38.9866,39.4006,3600.0
2015-07-06 09:40:00,51.43,51.43,51.24,51.37,5300.0,39.4236,39.4236,39.2779,39.3776,5300.0
2015-07-06 09:45:00,51.33,51.37,51.31,51.37,1300.0,39.3469,39.3776,39.3316,39.3776,1300.0
2015-07-06 09:50:00,51.37,51.49,51.37,51.43,4413.0,39.3776,39.4696,39.3776,39.4236,4413.0
2015-07-06 09:55:00,51.41,51.49,51.4,51.48,4100.0,39.4082,39.4696,39.4006,39.4619,4100.0
2015-07-06 10:00:00,51.49,51.51,51.38,51.5,5008.0,39.4696,39.4849,39.3853,39.4772,5008.0
2015-07-06 10:05:00,51.5,51.52,51.46,51.51,2804.0,39.4772,39.4926,39.4466,39.4849,2804.0
2015-07-06 10:10:00,51.51,51.68,51.51,51.68,6200.0,39.4849,39.6152,39.4849,39.6152,6200.0
2015-07-06 10:15:00,51.69,51.76,51.67,51.75,9692.0,39.6229,39.6765,39.6075,39.6689,9692.0
2015-07-06 10:20:00,51.76,51.83,51.75,51.81,7840.0,39.6765,39.7302,39.6689,39.7149,7840.0
2015-07-06 10:25:00,51.82,51.91,51.8,51.91,9526.0,39.7225,39.7915,39.7072,39.7915,9526.0
2015-07-06 10:30:00,51.91,51.91,51.86,51.89,7567.0,39.7915,39.7915,39.7532,39.7762,7567.0
2015-07-06 10:35:00,51.91,51.93,51.88,51.93,7000.0,39.7915,39.8069,39.7685,39.8069,7000.0
2015-07-06 10:40:00,51.94,52.05,51.92,52.05,10726.0,39.8145,39.8988,39.7992,39.8988,10726.0
2015-07-06 10:45:00,52.04,52.11,52.02,52.02,15490.0,39.8912,39.9448,39.8758,39.8758,15490.0
2015-07-06 10:50:00,52.02,52.04,51.97,51.98,4469.0,39.8758,39.8912,39.8375,39.8452,4469.0
2015-07-06 10:55:00,51.98,51.99,51.95,51.97,8575.0,39.8452,39.8528,39.8222,39.8375,8575.0
2015-07-06 11:00:00,51.97,52.05,51.97,52.05,5700.0,39.8375,39.8988,39.8375,39.8988,5700.0
2015-07-06 11:05:00,52.06,52.11,52.05,52.07,15850.0,39.9065,39.9448,39.8988,39.9142,15850.0
2015-07-06 11:10:00,52.08,52.09,52.05,52.07,8454.0,39.9218,39.9295,39.8988,39.9142,8454.0
2015-07-06 11:15:00,52.07,52.08,52.01,52.01,7400.0,39.9142,39.9218,39.8682,39.8682,7400.0
2015-07-06 11:20:00,52.02,52.07,52.01,52.04,8406.0,39.8758,39.9142,39.8682,39.8912,8406.0
2015-07-06 11:25:00,52.04,52.06,52.0,52.04,9415.0,39.8912,39.9065,39.8605,39.8912,9415.0
2015-07-06 11:30:00,52.04,52.04,51.96,52.03,11910.0,39.8912,39.8912,39.8298,39.8835,11910.0
2015-07-06 11:35:00,52.01,52.01,51.89,51.89,7076.0,39.8682,39.8682,39.7762,39.7762,7076.0
2015-07-06 11:40:00,51.88,51.88,51.82,51.83,7290.0,39.7685,39.7685,39.7225,39.7302,7290.0
2015-07-06 11:45:00,51.84,51.91,51.83,51.9,6902.0,39.7379,39.7915,39.7302,39.7839,6902.0
2015-07-06 11:50:00,51.91,51.93,51.88,51.91,6678.0,39.7915,39.8069,39.7685,39.7915,6678.0
2015-07-06 11:55:00,51.9,51.93,51.89,51.93,5320.0,39.7839,39.8069,39.7762,39.8069,5320.0
2015-07-06 12:00:00,51.93,51.94,51.9,51.94,7395.0,39.8069,39.8145,39.7839,39.8145,7395.0
2015-07-06 12:05:00,51.93,51.94,51.91,51.91,6486.0,39.8069,39.8145,39.7915,39.7915,6486.0
2015-07-06 12:10:00,51.9,51.91,51.88,51.91,7521.0,39.7839,39.7915,39.7685,39.7915,7521.0
2015-07-06 12:15:00,51.91,51.92,51.84,51.84,7731.0,39.7915,39.7992,39.7379,39.7379,7731.0
2015-07-06 12:20:00,51.85,51.9,51.85,51.85,5044.0,39.7455,39.7839,39.7455,39.7455,5044.0
2015-07-06 12:25:00,51.85,51.85,51.76,51.77,5419.0,39.7455,39.7455,39.6765,39.6842,5419.0
2015-07-06 12:30:00,51.76,51.76,51.7,51.74,5710.0,39.6765,39.6765,39.6305,39.6612,5710.0
2015-07-06 12:35:00,51.74,51.74,51.71,51.72,5046.0,39.6612,39.6612,39.6382,39.6459,5046.0
2015-07-06 12:40:00,51.71,51.8,51.69,51.78,6033.0,39.6382,39.7072,39.6229,39.6919,6033.0
2015-07-06 12:45:00,51.78,51.81,51.77,51.81,4885.0,39.6919,39.7149,39.6842,39.7149,4885.0
2015-07-06 12:50:00,51.81,51.83,51.79,51.82,3803.0,39.7149,39.7302,39.6995,39.7225,3803.0
2015-07-06 12:55:00,51.82,51.86,51.82,51.83,8144.0,39.7225,39.7532,39.7225,39.7302,8144.0
2015-07-06 13:00:00,51.83,51.86,51.83,51.86,4050.0,39.7302,39.7532,39.7302,39.7532,4050.0
2015-07-06 13:05:00,51.86,51.88,51.81,51.81,8328.0,39.7532,39.7685,39.7149,39.7149,8328.0
2015-07-06 13:10:00,51.82,51.82,51.76,51.77,5628.0,39.7225,39.7225,39.6765,39.6842,5628.0
2015-07-06 13:15:00,51.79,51.83,51.7,51.71,10836.0,39.6995,39.7302,39.6305,39.6382,10836.0
2015-07-06 13:20:00,51.7,51.73,51.69,51.71,5813.0,39.6305,39.6535,39.6229,39.6382,5813.0
2015-07-06 13:25:00,51.71,51.75,51.69,51.75,3130.0,39.6382,39.6689,39.6229,39.6689,3130.0
2015-07-06 13:30:00,51.75,51.75,51.68,51.7,7742.0,39.6689,39.6689,39.6152,39.6305,7742.0
2015-07-06 13:35:00,51.69,51.75,51.69,51.72,7876.0,39.6229,39.6689,39.6229,39.6459,7876.0
2015-07-06 13:40:00,51.72,51.72,51.64,51.69,7937.0,39.6459,39.6459,39.5846,39.6229,7937.0
2015-07-06 13:45:00,51.68,51.69,51.58,51.64,6100.0,39.6152,39.6229,39.5386,39.5846,6100.0
2015-07-06 13:50:00,51.64,51.67,51.62,51.63,6059.0,39.5846,39.6075,39.5692,39.5769,6059.0
2015-07-06 13:55:00,51.62,51.68,51.62,51.67,2809.0,39.5692,39.6152,39.5692,39.6075,2809.0
2015-07-06 14:00:00,51.67,51.67,51.6,51.61,10479.0,39.6075,39.6075,39.5539,39.5616,10479.0
2015-07-06 14:05:00,51.62,51.66,51.59,51.66,5404.0,39.5692,39.5999,39.5462,39.5999,5404.0
2015-07-06 14:10:00,51.67,51.71,51.65,51.71,9961.0,39.6075,39.6382,39.5922,39.6382,9961.0
2015-07-06 14:15:00,51.71,51.72,51.69,51.71,10451.0,39.6382,39.6459,39.6229,39.6382,10451.0
2015-07-06 14:20:00,51.7,51.7,51.65,51.66,7292.0,39.6305,39.6305,39.5922,39.5999,7292.0
2015-07-06 14:25:00,51.65,51.67,51.63,51.66,11105.0,39.5922,39.6075,39.5769,39.5999,11105.0
2015-07-06 14:30:00,51.66,51.67,51.63,51.63,7083.0,39.5999,39.6075,39.5769,39.5769,7083.0
2015-07-06 14:35:00,51.63,51.69,51.63,51.64,15385.0,39.5769,39.6229,39.5769,39.5846,15385.0
2015-07-06 14:40:00,51.66,51.66,51.58,51.58,9820.0,39.5999,39.5999,39.5386,39.5386,9820.0
2015-07-06 14:45:00,51.6,51.61,51.56,51.57,13099.0,39.5539,39.5616,39.5232,39.5309,13099.0
2015-07-06 14:50:00,51.55,51.56,51.5,51.51,8617.0,39.5156,39.5232,39.4772,39.4849,8617.0
2015-07-06 14:55:00,51.52,51.61,51.52,51.61,6663.0,39.4926,39.5616,39.4926,39.5616,6663.0
2015-07-06 15:00:00,51.61,51.64,51.61,51.62,7157.0,39.5616,39.5846,39.5616,39.5692,7157.0
2015-07-06 15:05:00,51.62,51.67,51.61,51.66,5631.0,39.5692,39.6075,39.5616,39.5999,5631.0
2015-07-06 15:10:00,51.67,51.75,51.65,51.75,11024.0,39.6075,39.6689,39.5922,39.6689,11024.0
2015-07-06 15:15:00,51.75,51.76,51.72,51.72,9221.0,39.6689,39.6765,39.6459,39.6459,9221.0
2015-07-06 15:20:00,51.72,51.79,51.72,51.75,11759.0,39.6459,39.6995,39.6459,39.6689,11759.0
2015-07-06 15:25:00,51.75,51.8,51.75,51.78,12046.0,39.6689,39.7072,39.6689,39.6919,12046.0
2015-07-06 15:30:00,51.79,51.89,51.75,51.85,17362.0,39.6995,39.7762,39.6689,39.7455,17362.0
2015-07-06 15:35:00,51.85,51.88,51.82,51.82,13879.0,39.7455,39.7685,39.7225,39.7225,13879.0
2015-07-06 15:40:00,51.81,51.81,51.78,51.79,16095.0,39.7149,39.7149,39.6919,39.6995,16095.0
2015-07-06 15:45:00,51.79,51.9,51.79,51.89,34604.0,39.6995,39.7839,39.6995,39.7762,34604.0
2015-07-06 15:50:00,51.89,51.95,51.87,51.93,72189.0,39.7762,39.8222,39.7609,39.8069,72189.0
2015-07-06 15:55:00,51.93,52.07,51.91,52.04,234107.0,39.8069,39.9142,39.7915,39.8912,234107.0
2015-07-07 09:30:00,52.15,52.26,51.79,51.92,20836.0,39.9755,40.0598,39.6995,39.7992,20836.0
2015-07-07 09:35:00,51.92,51.98,51.85,51.87,24695.0,39.7992,39.8452,39.7455,39.7609,24695.0
2015-07-07 09:40:00,51.87,51.91,51.83,51.87,16247.0,39.7609,39.7915,39.7302,39.7609,16247.0
2015-07-07 09:45:00,51.87,51.91,51.82,51.88,13759.0,39.7609,39.7915,39.7225,39.7685,13759.0
2015-07-07 09:50:00,51.88,51.92,51.82,51.88,9564.0,39.7685,39.7992,39.7225,39.7685,9564.0
2015-07-07 09:55:00,51.88,51.9,51.8,51.84,11923.0,39.7685,39.7839,39.7072,39.7379,11923.0
2015-07-07 10:00:00,51.82,51.84,51.78,51.8,14753.0,39.7225,39.7379,39.6919,39.7072,14753.0
2015-07-07 10:05:00,51.8,51.8,51.71,51.74,26837.0,39.7072,39.7072,39.6382,39.6612,26837.0
2015-07-07 10:10:00,51.73,51.81,51.72,51.73,24044.0,39.6535,39.7149,39.6459,39.6535,24044.0
2015-07-07 10:15:00,51.71,51.73,51.61,51.65,23695.0,39.6382,39.6535,39.5616,39.5922,23695.0
2015-07-07 10:20:00,51.65,51.66,51.5,51.55,30112.0,39.5922,39.5999,39.4772,39.5156,30112.0
2015-07-07 10:25:00,51.55,51.57,51.43,51.5,25032.0,39.5156,39.5309,39.4236,39.4772,25032.0
2015-07-07 10:30:00,51.49,51.49,51.39,51.4,12923.0,39.4696,39.4696,39.3929,39.4006,12923.0
2015-07-07 10:35:00,51.39,51.39,51.31,51.34,19214.0,39.3929,39.3929,39.3316,39.3546,19214.0
2015-07-07 10:40:00,51.33,51.46,51.22,51.46,28002.0,39.3469,39.4466,39.2626,39.4466,28002.0
2015-07-07 10:45:00,51.44,51.47,51.43,51.44,7356.0,39.4312,39.4542,39.4236,39.4312,7356.0
2015-07-07 10:50:00,51.44,51.53,51.42,51.53,26143.0,39.4312,39.5002,39.4159,39.5002,26143.0
2015-07-07 10:55:00,51.53,51.64,51.48,51.6,10799.0,39.5002,39.5846,39.4619,39.5539,10799.0
2015-07-07 11:00:00,51.59,51.59,51.52,51.53,8325.0,39.5462,39.5462,39.4926,39.5002,8325.0
2015-07-07 11:05:00,51.54,51.62,51.5,51.61,9040.0,39.5079,39.5692,39.4772,39.5616,9040.0
2015-07-07 11:10:00,51.62,51.68,51.61,51.68,10145.0,39.5692,39.6152,39.5616,39.6152,10145.0
2015-07-07 11:15:00,51.68,51.74,51.68,51.73,14516.0,39.6152,39.6612,39.6152,39.6535,14516.0
2015-07-07 11:20:00,51.72,51.77,51.65,51.73,19836.0,39.6459,39.6842,39.5922,39.6535,19836.0
2015-07-07 11:25:00,51.73,51.74,51.62,51.65,12513.0,39.6535,39.6612,39.5692,39.5922,12513.0
2015-07-07 11:30:00,51.65,51.66,51.53,51.55,9618.0,39.5922,39.5999,39.5002,39.5156,9618.0
2015-07-07 11:35:00,51.55,51.67,51.55,51.65,11111.0,39.5156,39.6075,39.5156,39.5922,11111.0
2015-07-07 11:40:00,51.65,51.81,51.62,51.78,34251.0,39.5922,39.7149,39.5692,39.6919,34251.0
2015-07-07 11:45:00,51.79,51.84,51.77,51.82,11370.0,39.6995,39.7379,39.6842,39.7225,11370.0
2015-07-07 11:50:00,51.81,51.88,51.8,51.85,8434.0,39.7149,39.7685,39.7072,39.7455,8434.0
2015-07-07 11:55:00,51.87,52.03,51.87,51.98,8184.0,39.7609,39.8835,39.7609,39.8452,8184.0
2015-07-07 12:00:00,51.96,51.96,51.83,51.9,4929.0,39.8298,39.8298,39.7302,39.7839,4929.0
2015-07-07 12:05:00,51.88,51.9,51.81,51.9,6434.0,39.7685,39.7839,39.7149,39.7839,6434.0
2015-07-07 12:10:00,51.88,51.89,51.8,51.85,7838.0,39.7685,39.7762,39.7072,39.7455,7838.0
2015-07-07 12:15:00,51.85,51.85,51.79,51.83,3008.0,39.7455,39.7455,39.6995,39.7302,3008.0
2015-07-07 12:20:00,51.83,51.86,51.82,51.84,4517.0,39.7302,39.7532,39.7225,39.7379,4517.0
2015-07-07 12:25:00,51.83,51.84,51.78,51.79,3029.0,39.7302,39.7379,39.6919,39.6995,3029.0
2015-07-07 12:30:00,51.8,51.88,51.8,51.86,5766.0,39.7072,39.7685,39.7072,39.7532,5766.0
2015-07-07 12:35:00,51.86,51.92,51.82,51.92,4416.0,39.7532,39.7992,39.7225,39.7992,4416.0
2015-07-07 12:40:00,51.92,51.95,51.91,51.93,7290.0,39.7992,39.8222,39.7915,39.8069,7290.0
2015-07-07 12:45:00,51.93,52.08,51.93,52.06,11460.0,39.8069,39.9218,39.8069,39.9065,11460.0
2015-07-07 12:50:00,52.06,52.14,52.05,52.14,7247.0,39.9065,39.9678,39.8988,39.9678,7247.0
2015-07-07 12:55:00,52.15,52.29,52.14,52.26,12287.0,39.9755,40.0828,39.9678,40.0598,12287.0
2015-07-07 13:00:00,52.27,52.27,52.15,52.18,5450.0,40.0675,40.0675,39.9755,39.9985,5450.0
2015-07-07 13:05:00,52.22,52.22,52.12,52.19,7120.0,40.0292,40.0292,39.9525,40.0062,7120.0
2015-07-07 13:10:00,52.2,52.35,52.2,52.35,9225.0,40.0138,40.1288,40.0138,40.1288,9225.0
2015-07-07 13:15:00,52.34,52.34,52.16,52.23,8479.0,40.1211,40.1211,39.9832,40.0368,8479.0
2015-07-07 13:20:00,52.24,52.3,52.21,52.27,9947.0,40.0445,40.0905,40.0215,40.0675,9947.0
2015-07-07 13:25:00,52.27,52.29,52.2,52.29,15148.0,40.0675,40.0828,40.0138,40.0828,15148.0
2015-07-07 13:30:00,52.28,52.28,52.14,52.17,11200.0,40.0751,40.0751,39.9678,39.9908,11200.0
2015-07-07 13:35:00,52.17,52.2,52.16,52.2,7700.0,39.9908,40.0138,39.9832,40.0138,7700.0
2015-07-07 13:40:00,52.22,52.3,52.2,52.3,8148.0,40.0292,40.0905,40.0138,40.0905,8148.0
2015-07-07 13:45:00,52.31,52.31,52.27,52.27,8050.0,40.0981,40.0981,40.0675,40.0675,8050.0
2015-07-07 13:50:00,52.28,52.28,52.2,52.24,5103.0,40.0751,40.0751,40.0138,40.0445,5103.0
2015-07-07 13:55:00,52.23,52.23,52.2,52.21,4275.0,40.0368,40.0368,40.0138,40.0215,4275.0
2015-07-07 14:00:00,52.21,52.21,52.14,52.19,5638.0,40.0215,40.0215,39.9678,40.0062,5638.0
2015-07-07 14:05:00,52.2,52.21,52.13,52.18,8110.0,40.0138,40.0215,39.9602,39.9985,8110.0
2015-07-07 14:10:00,52.18,52.2,52.17,52.17,8936.0,39.9985,40.0138,39.9908,39.9908,8936.0
2015-07-07 14:15:00,52.17,52.17,52.01,52.03,15208.0,39.9908,39.9908,39.8682,39.8835,15208.0
2015-07-07 14:20:00,52.04,52.05,51.98,52.01,6140.0,39.8912,39.8988,39.8452,39.8682,6140.0
2015-07-07 14:25:00,52.04,52.06,52.02,52.04,9911.0,39.8912,39.9065,39.8758,39.8912,9911.0
2015-07-07 14:30:00,52.05,52.1,52.04,52.09,7287.0,39.8988,39.9372,39.8912,39.9295,7287.0
2015-07-07 14:35:00,52.08,52.28,52.07,52.2,21195.0,39.9218,40.0751,39.9142,40.0138,21195.0
2015-07-07 14:40:00,52.2,52.37,52.19,52.33,19200.0,40.0138,40.1441,40.0062,40.1135,19200.0
2015-07-07 14:45:00,52.34,52.38,52.27,52.31,7311.0,40.1211,40.1518,40.0675,40.0981,7311.0
2015-07-07 14:50:00,52.31,52.33,52.25,52.3,12047.0,40.0981,40.1135,40.0521,40.0905,12047.0
2015-07-07 14:55:00,52.3,52.42,52.28,52.4,16135.0,40.0905,40.1825,40.0751,40.1671,16135.0
2015-07-07 15:00:00,52.41,52.41,52.32,52.35,11571.0,40.1748,40.1748,40.1058,40.1288,11571.0
2015-07-07 15:05:00,52.33,52.33,52.21,52.29,19433.0,40.1135,40.1135,40.0215,40.0828,19433.0
2015-07-07 15:10:00,52.29,52.29,52.24,52.27,11064.0,40.0828,40.0828,40.0445,40.0675,11064.0
2015-07-07 15:15:00,52.27,52.29,52.21,52.27,9781.0,40.0675,40.0828,40.0215,40.0675,9781.0
2015-07-07 15:20:00,52.28,52.32,52.24,52.32,13228.0,40.0751,40.1058,40.0445,40.1058,13228.0
2015-07-07 15:25:00,52.32,52.36,52.3,52.31,9539.0,40.1058,40.1365,40.0905,40.0981,9539.0
2015-07-07 15:30:00,52.32,52.35,52.31,52.33,16078.0,40.1058,40.1288,40.0981,40.1135,16078.0
2015-07-07 15:35:00,52.34,52.35,52.22,52.22,28281.0,40.1211,40.1288,40.0292,40.0292,28281.0
2015-07-07 15:40:00,52.22,52.22,52.12,52.13,28783.0,40.0292,40.0292,39.9525,39.9602,28783.0
2015-07-07 15:45:00,52.12,52.15,52.0,52.04,76515.0,39.9525,39.9755,39.8605,39.8912,76515.0
2015-07-07 15:50:00,52.04,52.11,52.01,52.01,77279.0,39.8912,39.9448,39.8682,39.8682,77279.0
2015-07-07 15:55:00,52.01,52.13,52.01,52.1,116355.0,39.8682,39.9602,39.8682,39.9372,116355.0
2015-07-08 09:30:00,52.22,52.68,52.21,52.3,400.0,40.0292,40.3818,40.0215,40.0905,400.0
2015-07-08 09:35:00,52.37,52.48,52.25,52.46,31942.0,40.1441,40.2285,40.0521,40.2131,31942.0
2015-07-08 09:40:00,52.46,52.49,52.31,52.44,28255.0,40.2131,40.2361,40.0981,40.1978,28255.0
2015-07-08 09:45:00,52.45,52.59,52.41,52.45,14488.0,40.2055,40.3128,40.1748,40.2055,14488.0
2015-07-08 09:50:00,52.42,52.44,52.25,52.28,14167.0,40.1825,40.1978,40.0521,40.0751,14167.0
2015-07-08 09:55:00,52.27,52.3,52.15,52.15,35944.0,40.0675,40.0905,39.9755,39.9755,35944.0
2015-07-08 10:00:00,52.12,52.14,51.93,51.93,22469.0,39.9525,39.9678,39.8069,39.8069,22469.0
2015-07-08 10:05:00,51.95,52.0,51.81,51.99,16157.0,39.8222,39.8605,39.7149,39.8528,16157.0
2015-07-08 10:10:00,51.99,52.06,51.89,51.97,13479.0,39.8528,39.9065,39.7762,39.8375,13479.0
2015-07-08 10:15:00,51.93,51.97,51.77,51.81,16068.0,39.8069,39.8375,39.6842,39.7149,16068.0
2015-07-08 10:20:00,51.81,51.82,51.7,51.8,12633.0,39.7149,39.7225,39.6305,39.7072,12633.0
2015-07-08 10:25:00,51.81,51.83,51.76,51.78,6332.0,39.7149,39.7302,39.6765,39.6919,6332.0
2015-07-08 10:30:00,51.78,51.78,51.62,51.63,11579.0,39.6919,39.6919,39.5692,39.5769,11579.0
2015-07-08 10:35:00,51.65,51.67,51.57,51.66,16332.0,39.5922,39.6075,39.5309,39.5999,16332.0
2015-07-08 10:40:00,51.65,51.75,51.59,51.73,16061.0,39.5922,39.6689,39.5462,39.6535,16061.0
2015-07-08 10:45:00,51.71,51.71,51.6,51.65,31800.0,39.6382,39.6382,39.5539,39.5922,31800.0
2015-07-08 10:50:00,51.66,51.81,51.65,51.73,12995.0,39.5999,39.7149,39.5922,39.6535,12995.0
2015-07-08 10:55:00,51.73,51.81,51.73,51.78,8767.0,39.6535,39.7149,39.6535,39.6919,8767.0
2015-07-08 11:00:00,51.76,51.77,51.69,51.74,4100.0,39.6765,39.6842,39.6229,39.6612,4100.0
2015-07-08 11:05:00,51.75,51.91,51.75,51.76,7100.0,39.6689,39.7915,39.6689,39.6765,7100.0
2015-07-08 11:10:00,51.74,51.84,51.74,51.82,4876.0,39.6612,39.7379,39.6612,39.7225,4876.0
2015-07-08 11:15:00,51.81,51.89,51.8,51.89,9560.0,39.7149,39.7762,39.7072,39.7762,9560.0
2015-07-08 11:20:00,51.89,51.89,51.79,51.8,4114.0,39.7762,39.7762,39.6995,39.7072,4114.0
2015-07-08 11:25:00,51.8,51.81,51.72,51.72,5550.0,39.7072,39.7149,39.6459,39.6459,5550.0
2015-07-08 11:30:00,51.72,51.77,51.72,51.75,1952.0,39.6459,39.6842,39.6459,39.6689,1952.0
2015-07-08 11:35:00,51.74,51.79,51.71,51.74,3044.0,39.6612,39.6995,39.6382,39.6612,3044.0
2015-07-08 11:40:00,51.75,51.75,51.68,51.68,6846.0,39.6689,39.6689,39.6152,39.6152,6846.0
2015-07-08 11:45:00,51.7,51.71,51.7,51.71,800.0,39.6305,39.6382,39.6305,39.6382,800.0
2015-07-08 11:50:00,51.68,51.7,51.66,51.66,800.0,39.6152,39.6305,39.5999,39.5999,800.0
2015-07-08 11:55:00,51.66,51.68,51.61,51.68,6900.0,39.5999,39.6152,39.5616,39.6152,6900.0
2015-07-08 12:00:00,51.66,51.8,51.66,51.8,2761.0,39.5999,39.7072,39.5999,39.7072,2761.0
2015-07-08 12:05:00,51.81,51.86,51.76,51.84,8659.0,39.7149,39.7532,39.6765,39.7379,8659.0
2015-07-08 12:10:00,51.82,51.86,51.82,51.85,4100.0,39.7225,39.7532,39.7225,39.7455,4100.0
2015-07-08 12:15:00,51.87,51.88,51.63,51.66,18668.0,39.7609,39.7685,39.5769,39.5999,18668.0
2015-07-08 12:20:00,51.64,51.73,51.64,51.64,23850.0,39.5846,39.6535,39.5846,39.5846,23850.0
2015-07-08 12:25:00,51.65,51.69,51.6,51.64,4200.0,39.5922,39.6229,39.5539,39.5846,4200.0
2015-07-08 12:30:00,51.64,51.66,51.59,51.61,5800.0,39.5846,39.5999,39.5462,39.5616,5800.0
2015-07-08 12:35:00,51.61,51.63,51.59,51.61,2700.0,39.5616,39.5769,39.5462,39.5616,2700.0
2015-07-08 12:40:00,51.61,51.62,51.59,51.6,3100.0,39.5616,39.5692,39.5462,39.5539,3100.0
2015-07-08 12:45:00,51.6,51.62,51.58,51.62,4857.0,39.5539,39.5692,39.5386,39.5692,4857.0
2015-07-08 12:50:00,51.65,51.68,51.65,51.68,2900.0,39.5922,39.6152,39.5922,39.6152,2900.0
2015-07-08 12:55:00,51.69,51.72,51.67,51.69,6900.0,39.6229,39.6459,39.6075,39.6229,6900.0
2015-07-08 13:00:00,51.69,51.7,51.66,51.67,3800.0,39.6229,39.6305,39.5999,39.6075,3800.0
2015-07-08 13:05:00,51.66,51.73,51.66,51.73,5121.0,39.5999,39.6535,39.5999,39.6535,5121.0
2015-07-08 13:10:00,51.73,51.84,51.72,51.72,15000.0,39.6535,39.7379,39.6459,39.6459,15000.0
2015-07-08 13:15:00,51.73,51.75,51.71,51.74,1998.0,39.6535,39.6689,39.6382,39.6612,1998.0
2015-07-08 13:20:00,51.74,51.75,51.7,51.7,7078.0,39.6612,39.6689,39.6305,39.6305,7078.0
2015-07-08 13:25:00,51.71,51.71,51.67,51.7,5301.0,39.6382,39.6382,39.6075,39.6305,5301.0
2015-07-08 13:30:00,51.69,51.74,51.69,51.71,8580.0,39.6229,39.6612,39.6229,39.6382,8580.0
2015-07-08 13:35:00,51.71,51.75,51.68,51.7,7150.0,39.6382,39.6689,39.6152,39.6305,7150.0
2015-07-08 13:40:00,51.71,51.74,51.67,51.69,7045.0,39.6382,39.6612,39.6075,39.6229,7045.0
2015-07-08 13:45:00,51.69,51.71,51.66,51.71,31939.0,39.6229,39.6382,39.5999,39.6382,31939.0
2015-07-08 13:50:00,51.71,51.95,51.7,51.92,26907.0,39.6382,39.8222,39.6305,39.7992,26907.0
2015-07-08 13:55:00,51.92,51.98,51.92,51.92,8186.0,39.7992,39.8452,39.7992,39.7992,8186.0
2015-07-08 14:00:00,51.9,51.9,51.6,51.63,13290.0,39.7839,39.7839,39.5539,39.5769,13290.0
2015-07-08 14:05:00,51.64,51.74,51.64,51.73,5500.0,39.5846,39.6612,39.5846,39.6535,5500.0
2015-07-08 14:10:00,51.74,51.76,51.63,51.66,7925.0,39.6612,39.6765,39.5769,39.5999,7925.0
2015-07-08 14:15:00,51.71,51.74,51.48,51.5,16329.0,39.6382,39.6612,39.4619,39.4772,16329.0
2015-07-08 14:20:00,51.5,51.57,51.5,51.57,1731.0,39.4772,39.5309,39.4772,39.5309,1731.0
2015-07-08 14:25:00,51.57,51.6,51.48,51.48,16543.0,39.5309,39.5539,39.4619,39.4619,16543.0
2015-07-08 14:30:00,51.48,51.62,51.47,51.56,6777.0,39.4619,39.5692,39.4542,39.5232,6777.0
2015-07-08 14:35:00,51.55,51.55,51.47,51.51,7695.0,39.5156,39.5156,39.4542,39.4849,7695.0
2015-07-08 14:40:00,51.51,51.54,51.51,51.54,3000.0,39.4849,39.5079,39.4849,39.5079,3000.0
2015-07-08 14:45:00,51.55,51.56,51.43,51.43,11106.0,39.5156,39.5232,39.4236,39.4236,11106.0
2015-07-08 14:50:00,51.41,51.43,51.38,51.43,9676.0,39.4082,39.4236,39.3853,39.4236,9676.0
2015-07-08 14:55:00,51.46,51.58,51.44,51.57,11356.0,39.4466,39.5386,39.4312,39.5309,11356.0
2015-07-08 15:00:00,51.55,51.6,51.48,51.54,10786.0,39.5156,39.5539,39.4619,39.5079,10786.0
2015-07-08 15:05:00,51.55,51.59,51.53,51.55,10181.0,39.5156,39.5462,39.5002,39.5156,10181.0
2015-07-08 15:10:00,51.55,51.61,51.51,51.6,12608.0,39.5156,39.5616,39.4849,39.5539,12608.0
2015-07-08 15:15:00,51.6,51.62,51.55,51.56,18089.0,39.5539,39.5692,39.5156,39.5232,18089.0
2015-07-08 15:20:00,51.56,51.63,51.55,51.57,13500.0,39.5232,39.5769,39.5156,39.5309,13500.0
2015-07-08 15:25:00,51.57,51.58,51.44,51.44,22701.0,39.5309,39.5386,39.4312,39.4312,22701.0
2015-07-08 15:30:00,51.44,51.57,51.44,51.54,20753.0,39.4312,39.5309,39.4312,39.5079,20753.0
2015-07-08 15:35:00,51.53,51.55,51.51,51.53,34883.0,39.5002,39.5156,39.4849,39.5002,34883.0
2015-07-08 15:40:00,51.54,51.59,51.53,51.56,33551.0,39.5079,39.5462,39.5002,39.5232,33551.0
2015-07-08 15:45:00,51.56,51.67,51.53,51.66,28103.0,39.5232,39.6075,39.5002,39.5999,28103.0
2015-07-08 15:50:00,51.66,51.68,51.59,51.66,44652.0,39.5999,39.6152,39.5462,39.5999,44652.0
2015-07-08 15:55:00,51.68,51.68,51.54,51.58,112151.0,39.6152,39.6152,39.5079,39.5386,112151.0
2015-07-09 09:30:00,51.99,51.99,51.7,51.8,18472.0,39.8528,39.8528,39.6305,39.7072,18472.0
2015-07-09 09:35:00,51.83,51.87,51.68,51.8,28658.0,39.7302,39.7609,39.6152,39.7072,28658.0
2015-07-09 09:40:00,51.8,51.81,51.39,51.39,14050.0,39.7072,39.7149,39.3929,39.3929,14050.0
2015-07-09 09:45:00,51.4,51.47,51.27,51.3,15725.0,39.4006,39.4542,39.3009,39.3239,15725.0
2015-07-09 09:50:00,51.3,51.37,51.0,51.0,28919.0,39.3239,39.3776,39.094,39.094,28919.0
2015-07-09 09:55:00,51.01,51.03,50.83,50.93,25776.0,39.1016,39.117,38.9636,39.0403,25776.0
2015-07-09 10:00:00,50.94,51.08,50.94,51.06,15015.0,39.048,39.1553,39.048,39.14,15015.0
2015-07-09 10:05:00,51.06,51.14,51.03,51.03,17906.0,39.14,39.2013,39.117,39.117,17906.0
2015-07-09 10:10:00,51.03,51.08,50.93,51.0,10709.0,39.117,39.1553,39.0403,39.094,10709.0
2015-07-09 10:15:00,51.06,51.06,50.33,50.48,88680.0,39.14,39.14,38.5804,38.6954,88680.0
2015-07-09 10:20:00,50.52,50.59,50.48,50.59,19803.0,38.726,38.7797,38.6954,38.7797,19803.0
2015-07-09 10:25:00,50.59,50.59,50.39,50.48,44863.0,38.7797,38.7797,38.6264,38.6954,44863.0
2015-07-09 10:30:00,50.47,50.6,50.43,50.6,22688.0,38.6877,38.7873,38.657,38.7873,22688.0
2015-07-09 10:35:00,50.6,50.84,50.6,50.8,48260.0,38.7873,38.9713,38.7873,38.9407,48260.0
2015-07-09 10:40:00,50.79,50.82,50.62,50.69,21513.0,38.933,38.956,38.8027,38.8563,21513.0
2015-07-09 10:45:00,50.66,50.68,50.59,50.59,19949.0,38.8333,38.8487,38.7797,38.7797,19949.0
2015-07-09 10:50:00,50.61,50.66,50.6,50.64,16011.0,38.795,38.8333,38.7873,38.818,16011.0
2015-07-09 10:55:00,50.66,50.7,50.61,50.64,37840.0,38.8333,38.864,38.795,38.818,37840.0
2015-07-09 11:00:00,50.63,50.65,50.6,50.65,15136.0,38.8103,38.8257,38.7873,38.8257,15136.0
2015-07-09 11:05:00,50.66,50.82,50.62,50.81,28721.0,38.8333,38.956,38.8027,38.9483,28721.0
2015-07-09 11:10:00,50.81,50.88,50.81,50.87,11129.0,38.9483,39.002,38.9483,38.9943,11129.0
2015-07-09 11:15:00,50.87,50.95,50.86,50.9,14486.0,38.9943,39.0556,38.9866,39.0173,14486.0
2015-07-09 11:20:00,50.92,50.93,50.88,50.92,24301.0,39.0326,39.0403,39.002,39.0326,24301.0
2015-07-09 11:25:00,50.91,50.91,50.79,50.79,9098.0,39.025,39.025,38.933,38.933,9098.0
2015-07-09 11:30:00,50.81,50.81,50.73,50.74,13220.0,38.9483,38.9483,38.887,38.8947,13220.0
2015-07-09 11:35:00,50.73,50.73,50.69,50.72,9519.0,38.887,38.887,38.8563,38.8793,9519.0
2015-07-09 11:40:00,50.71,50.72,50.63,50.67,16705.0,38.8717,38.8793,38.8103,38.841,16705.0
2015-07-09 11:45:00,50.67,50.67,50.52,50.56,9863.0,38.841,38.841,38.726,38.7567,9863.0
2015-07-09 11:50:00,50.54,50.56,50.39,50.41,16463.0,38.7413,38.7567,38.6264,38.6417,16463.0
2015-07-09 11:55:00,50.43,50.43,50.36,50.39,10239.0,38.657,38.657,38.6034,38.6264,10239.0
2015-07-09 12:00:00,50.4,50.54,50.38,50.52,24320.0,38.634,38.7413,38.6187,38.726,24320.0
2015-07-09 12:05:00,50.53,50.53,50.41,50.42,15989.0,38.7337,38.7337,38.6417,38.6494,15989.0
2015-07-09 12:10:00,50.42,50.43,50.38,50.39,13841.0,38.6494,38.657,38.6187,38.6264,13841.0
2015-07-09 12:15:00,50.4,50.43,50.39,50.43,7775.0,38.634,38.657,38.6264,38.657,7775.0
2015-07-09 12:20:00,50.41,50.48,50.4,50.48,6907.0,38.6417,38.6954,38.634,38.6954,6907.0
2015-07-09 12:25:00,50.48,50.48,50.44,50.44,3235.0,38.6954,38.6954,38.6647,38.6647,3235.0
2015-07-09 12:30:00,50.43,50.47,50.42,50.45,10881.0,38.657,38.6877,38.6494,38.6724,10881.0
2015-07-09 12:35:00,50.45,50.45,50.28,50.29,16458.0,38.6724,38.6724,38.542,38.5497,16458.0
2015-07-09 12:40:00,50.3,50.32,50.28,50.29,10594.0,38.5574,38.5727,38.542,38.5497,10594.0
2015-07-09 12:45:00,50.31,50.37,50.29,50.29,12247.0,38.565,38.611,38.5497,38.5497,12247.0
2015-07-09 12:50:00,50.29,50.33,50.24,50.24,21027.0,38.5497,38.5804,38.5114,38.5114,21027.0
2015-07-09 12:55:00,50.25,50.27,50.24,50.25,15630.0,38.5191,38.5344,38.5114,38.5191,15630.0
2015-07-09 13:00:00,50.25,50.32,50.25,50.28,12032.0,38.5191,38.5727,38.5191,38.542,12032.0
2015-07-09 13:05:00,50.28,50.29,50.18,50.2,14624.0,38.542,38.5497,38.4654,38.4807,14624.0
2015-07-09 13:10:00,50.19,50.19,50.12,50.12,14796.0,38.4731,38.4731,38.4194,38.4194,14796.0
2015-07-09 13:15:00,50.12,50.14,50.08,50.08,10763.0,38.4194,38.4347,38.3887,38.3887,10763.0
2015-07-09 13:20:00,50.08,50.12,50.02,50.04,12529.0,38.3887,38.4194,38.3427,38.3581,12529.0
2015-07-09 13:25:00,50.05,50.14,50.04,50.13,9943.0,38.3657,38.4347,38.3581,38.4271,9943.0
2015-07-09 13:30:00,50.12,50.12,50.08,50.11,9715.0,38.4194,38.4194,38.3887,38.4117,9715.0
2015-07-09 13:35:00,50.1,50.13,50.08,50.13,16276.0,38.4041,38.4271,38.3887,38.4271,16276.0
2015-07-09 13:40:00,50.12,50.13,50.11,50.11,4227.0,38.4194,38.4271,38.4117,38.4117,4227.0
2015-07-09 13:45:00,50.12,50.12,50.06,50.07,14704.0,38.4194,38.4194,38.3734,38.3811,14704.0
2015-07-09 13:50:00,50.07,50.07,50.0,50.01,27005.0,38.3811,38.3811,38.3274,38.3351,27005.0
2015-07-09 13:55:00,50.0,50.04,49.99,50.01,25687.0,38.3274,38.3581,38.3197,38.3351,25687.0
2015-07-09 14:00:00,50.02,50.02,49.93,50.0,16345.0,38.3427,38.3427,38.2738,38.3274,16345.0
2015-07-09 14:05:00,50.0,50.0,49.95,50.0,9189.0,38.3274,38.3274,38.2891,38.3274,9189.0
2015-07-09 14:10:00,49.99,50.01,49.98,49.98,11087.0,38.3197,38.3351,38.3121,38.3121,11087.0
2015-07-09 14:15:00,49.98,50.0,49.94,50.0,19690.0,38.3121,38.3274,38.2814,38.3274,19690.0
2015-07-09 14:20:00,50.0,50.01,49.99,50.01,6292.0,38.3274,38.3351,38.3197,38.3351,6292.0
2015-07-09 14:25:00,50.0,50.09,49.99,50.04,27690.0,38.3274,38.3964,38.3197,38.3581,27690.0
2015-07-09 14:30:00,50.04,50.19,50.02,50.16,23138.0,38.3581,38.4731,38.3427,38.4501,23138.0
2015-07-09 14:35:00,50.16,50.25,50.14,50.17,20978.0,38.4501,38.5191,38.4347,38.4577,20978.0
2015-07-09 14:40:00,50.19,50.19,50.05,50.07,9301.0,38.4731,38.4731,38.3657,38.3811,9301.0
2015-07-09 14:45:00,50.08,50.11,50.06,50.1,12284.0,38.3887,38.4117,38.3734,38.4041,12284.0
2015-07-09 14:50:00,50.11,50.19,50.11,50.16,12635.0,38.4117,38.4731,38.4117,38.4501,12635.0
2015-07-09 14:55:00,50.15,50.2,50.12,50.2,19202.0,38.4424,38.4807,38.4194,38.4807,19202.0
2015-07-09 15:00:00,50.2,50.3,50.19,50.3,12408.0,38.4807,38.5574,38.4731,38.5574,12408.0
2015-07-09 15:05:00,50.3,50.49,50.29,50.47,55606.0,38.5574,38.703,38.5497,38.6877,55606.0
2015-07-09 15:10:00,50.48,50.52,50.3,50.49,56360.0,38.6954,38.726,38.5574,38.703,56360.0
2015-07-09 15:15:00,50.49,50.6,50.48,50.58,30698.0,38.703,38.7873,38.6954,38.772,30698.0
2015-07-09 15:20:00,50.58,50.58,50.47,50.48,25442.0,38.772,38.772,38.6877,38.6954,25442.0
2015-07-09 15:25:00,50.48,50.53,50.46,50.49,39603.0,38.6954,38.7337,38.68,38.703,39603.0
2015-07-09 15:30:00,50.5,50.5,50.35,50.36,26011.0,38.7107,38.7107,38.5957,38.6034,26011.0
2015-07-09 15:35:00,50.36,50.38,50.33,50.35,27345.0,38.6034,38.6187,38.5804,38.5957,27345.0
2015-07-09 15:40:00,50.35,50.39,50.31,50.38,28312.0,38.5957,38.6264,38.565,38.6187,28312.0
2015-07-09 15:45:00,50.38,50.47,50.34,50.47,48301.0,38.6187,38.6877,38.588,38.6877,48301.0
2015-07-09 15:50:00,50.46,50.47,50.39,50.39,64863.0,38.68,38.6877,38.6264,38.6264,64863.0
2015-07-09 15:55:00,50.39,50.46,50.31,50.43,183915.0,38.6264,38.68,38.565,38.657,183915.0
2015-07-10 09:30:00,50.77,51.08,50.73,50.94,11312.0,38.9177,39.1553,38.887,39.048,11312.0
2015-07-10 09:35:00,50.96,50.99,50.88,50.92,7500.0,39.0633,39.0863,39.002,39.0326,7500.0
2015-07-10 09:40:00,50.91,50.96,50.7,50.74,5851.0,39.025,39.0633,38.864,38.8947,5851.0
2015-07-10 09:45:00,50.75,50.79,50.67,50.76,34159.0,38.9023,38.933,38.841,38.91,34159.0
2015-07-10 09:50:00,50.75,50.86,50.74,50.76,3234.0,38.9023,38.9866,38.8947,38.91,3234.0
2015-07-10 09:55:00,50.77,50.84,50.71,50.74,2900.0,38.9177,38.9713,38.8717,38.8947,2900.0
2015-07-10 10:00:00,50.73,50.78,50.66,50.78,13230.0,38.887,38.9253,38.8333,38.9253,13230.0
2015-07-10 10:05:00,50.79,50.83,50.7,50.75,8192.0,38.933,38.9636,38.864,38.9023,8192.0
2015-07-10 10:10:00,50.76,50.78,50.72,50.78,3000.0,38.91,38.9253,38.8793,38.9253,3000.0
2015-07-10 10:15:00,50.78,50.86,50.78,50.84,12020.0,38.9253,38.9866,38.9253,38.9713,12020.0
2015-07-10 10:20:00,50.81,50.83,50.77,50.79,10400.0,38.9483,38.9636,38.9177,38.933,10400.0
2015-07-10 10:25:00,50.77,50.84,50.77,50.83,6217.0,38.9177,38.9713,38.9177,38.9636,6217.0
2015-07-10 10:30:00,50.83,50.85,50.82,50.82,5400.0,38.9636,38.979,38.956,38.956,5400.0
2015-07-10 10:35:00,50.83,50.86,50.81,50.82,9609.0,38.9636,38.9866,38.9483,38.956,9609.0
2015-07-10 10:40:00,50.83,50.83,50.77,50.78,8509.0,38.9636,38.9636,38.9177,38.9253,8509.0
2015-07-10 10:45:00,50.77,50.8,50.77,50.8,8029.0,38.9177,38.9407,38.9177,38.9407,8029.0
2015-07-10 10:50:00,50.81,50.99,50.81,50.97,20329.0,38.9483,39.0863,38.9483,39.071,20329.0
2015-07-10 10:55:00,50.97,51.0,50.94,50.94,4646.0,39.071,39.094,39.048,39.048,4646.0
2015-07-10 11:00:00,50.93,51.03,50.93,51.0,3904.0,39.0403,39.117,39.0403,39.094,3904.0
2015-07-10 11:05:00,50.99,51.11,50.99,51.09,9365.0,39.0863,39.1783,39.0863,39.163,9365.0
2015-07-10 11:10:00,51.08,51.11,51.06,51.08,6200.0,39.1553,39.1783,39.14,39.1553,6200.0
2015-07-10 11:15:00,51.07,51.08,51.0,51.0,8834.0,39.1476,39.1553,39.094,39.094,8834.0
2015-07-10 11:20:00,51.01,51.13,51.01,51.1,8778.0,39.1016,39.1936,39.1016,39.1706,8778.0
2015-07-10 11:25:00,51.1,51.16,51.09,51.15,6964.0,39.1706,39.2166,39.163,39.2089,6964.0
2015-07-10 11:30:00,51.14,51.2,51.09,51.16,4615.0,39.2013,39.2473,39.163,39.2166,4615.0
2015-07-10 11:35:00,51.17,51.22,51.17,51.21,10366.0,39.2243,39.2626,39.2243,39.2549,10366.0
2015-07-10 11:40:00,51.2,51.24,51.2,51.24,13458.0,39.2473,39.2779,39.2473,39.2779,13458.0
2015-07-10 11:45:00,51.24,51.31,51.23,51.25,7300.0,39.2779,39.3316,39.2703,39.2856,7300.0
2015-07-10 11:50:00,51.24,51.29,51.2,51.26,19691.0,39.2779,39.3163,39.2473,39.2933,19691.0
2015-07-10 11:55:00,51.26,51.26,51.21,51.21,4644.0,39.2933,39.2933,39.2549,39.2549,4644.0
2015-07-10 12:00:00,51.21,51.22,51.19,51.21,3700.0,39.2549,39.2626,39.2396,39.2549,3700.0
2015-07-10 12:05:00,51.21,51.23,51.2,51.23,5419.0,39.2549,39.2703,39.2473,39.2703,5419.0
2015-07-10 12:10:00,51.24,51.25,51.22,51.22,5732.0,39.2779,39.2856,39.2626,39.2626,5732.0
2015-07-10 12:15:00,51.23,51.26,51.23,51.26,9868.0,39.2703,39.2933,39.2703,39.2933,9868.0
2015-07-10 12:20:00,51.27,51.29,51.25,51.26,6400.0,39.3009,39.3163,39.2856,39.2933,6400.0
2015-07-10 12:25:00,51.27,51.27,51.23,51.24,4054.0,39.3009,39.3009,39.2703,39.2779,4054.0
2015-07-10 12:30:00,51.23,51.23,51.11,51.11,3801.0,39.2703,39.2703,39.1783,39.1783,3801.0
2015-07-10 12:35:00,51.11,51.19,51.1,51.19,4947.0,39.1783,39.2396,39.1706,39.2396,4947.0
2015-07-10 12:40:00,51.18,51.18,51.16,51.17,3117.0,39.2319,39.2319,39.2166,39.2243,3117.0
2015-07-10 12:45:00,51.16,51.19,51.15,51.18,4300.0,39.2166,39.2396,39.2089,39.2319,4300.0
2015-07-10 12:50:00,51.18,51.19,51.17,51.19,2790.0,39.2319,39.2396,39.2243,39.2396,2790.0
2015-07-10 12:55:00,51.17,51.21,51.17,51.19,5736.0,39.2243,39.2549,39.2243,39.2396,5736.0
2015-07-10 13:00:00,51.19,51.25,51.17,51.22,17776.0,39.2396,39.2856,39.2243,39.2626,17776.0
2015-07-10 13:05:00,51.21,51.29,51.19,51.21,12643.0,39.2549,39.3163,39.2396,39.2549,12643.0
2015-07-10 13:10:00,51.22,51.26,51.21,51.23,5517.0,39.2626,39.2933,39.2549,39.2703,5517.0
2015-07-10 13:15:00,51.23,51.23,51.19,51.22,4750.0,39.2703,39.2703,39.2396,39.2626,4750.0
2015-07-10 13:20:00,51.21,51.23,51.2,51.23,5400.0,39.2549,39.2703,39.2473,39.2703,5400.0
2015-07-10 13:25:00,51.23,51.23,51.21,51.22,4900.0,39.2703,39.2703,39.2549,39.2626,4900.0
2015-07-10 13:30:00,51.22,51.22,51.17,51.17,2600.0,39.2626,39.2626,39.2243,39.2243,2600.0
2015-07-10 13:35:00,51.18,51.2,51.16,51.2,3174.0,39.2319,39.2473,39.2166,39.2473,3174.0
2015-07-10 13:40:00,51.21,51.22,51.2,51.21,2800.0,39.2549,39.2626,39.2473,39.2549,2800.0
2015-07-10 13:45:00,51.21,51.21,51.17,51.17,4000.0,39.2549,39.2549,39.2243,39.2243,4000.0
2015-07-10 13:50:00,51.16,51.17,51.14,51.16,6300.0,39.2166,39.2243,39.2013,39.2166,6300.0
2015-07-10 13:55:00,51.15,51.17,51.13,51.17,6449.0,39.2089,39.2243,39.1936,39.2243,6449.0
2015-07-10 14:00:00,51.17,51.19,51.15,51.19,3816.0,39.2243,39.2396,39.2089,39.2396,3816.0
2015-07-10 14:05:00,51.22,51.22,51.18,51.18,2750.0,39.2626,39.2626,39.2319,39.2319,2750.0
2015-07-10 14:10:00,51.19,51.21,51.18,51.21,4260.0,39.2396,39.2549,39.2319,39.2549,4260.0
2015-07-10 14:15:00,51.23,51.23,51.21,51.23,6585.0,39.2703,39.2703,39.2549,39.2703,6585.0
2015-07-10 14:20:00,51.23,51.23,51.2,51.21,7550.0,39.2703,39.2703,39.2473,39.2549,7550.0
2015-07-10 14:25:00,51.22,51.22,51.18,51.19,5760.0,39.2626,39.2626,39.2319,39.2396,5760.0
2015-07-10 14:30:00,51.2,51.22,51.17,51.2,4086.0,39.2473,39.2626,39.2243,39.2473,4086.0
2015-07-10 14:35:00,51.19,51.24,51.18,51.24,7300.0,39.2396,39.2779,39.2319,39.2779,7300.0
2015-07-10 14:40:00,51.24,51.31,51.24,51.3,7633.0,39.2779,39.3316,39.2779,39.3239,7633.0
2015-07-10 14:45:00,51.29,51.29,51.25,51.27,11432.0,39.3163,39.3163,39.2856,39.3009,11432.0
2015-07-10 14:50:00,51.27,51.32,51.26,51.31,13560.0,39.3009,39.3393,39.2933,39.3316,13560.0
2015-07-10 14:55:00,51.31,51.32,51.25,51.25,4866.0,39.3316,39.3393,39.2856,39.2856,4866.0
2015-07-10 15:00:00,51.25,51.27,51.23,51.25,6160.0,39.2856,39.3009,39.2703,39.2856,6160.0
2015-07-10 15:05:00,51.25,51.25,51.21,51.23,7039.0,39.2856,39.2856,39.2549,39.2703,7039.0
2015-07-10 15:10:00,51.22,51.25,51.22,51.24,6037.0,39.2626,39.2856,39.2626,39.2779,6037.0
2015-07-10 15:15:00,51.26,51.26,51.23,51.25,7436.0,39.2933,39.2933,39.2703,39.2856,7436.0
2015-07-10 15:20:00,51.25,51.3,51.25,51.26,7840.0,39.2856,39.3239,39.2856,39.2933,7840.0
2015-07-10 15:25:00,51.27,51.27,51.22,51.22,13179.0,39.3009,39.3009,39.2626,39.2626,13179.0
2015-07-10 15:30:00,51.21,51.22,51.18,51.2,12603.0,39.2549,39.2626,39.2319,39.2473,12603.0
2015-07-10 15:35:00,51.2,51.21,51.14,51.18,21875.0,39.2473,39.2549,39.2013,39.2319,21875.0
2015-07-10 15:40:00,51.18,51.2,51.14,51.16,20744.0,39.2319,39.2473,39.2013,39.2166,20744.0
2015-07-10 15:45:00,51.17,51.19,51.15,51.16,15715.0,39.2243,39.2396,39.2089,39.2166,15715.0
2015-07-10 15:50:00,51.15,51.16,51.14,51.15,15188.0,39.2089,39.2166,39.2013,39.2089,15188.0
2015-07-10 15:55:00,51.15,51.24,51.14,51.19,70202.0,39.2089,39.2779,39.2013,39.2396,70202.0
2015-07-13 09:30:00,51.64,51.83,51.55,51.55,13260.0,39.5846,39.7302,39.5156,39.5156,13260.0
2015-07-13 09:35:00,51.56,51.64,51.56,51.58,2989.0,39.5232,39.5846,39.5232,39.5386,2989.0
2015-07-13 09:40:00,51.6,51.66,51.59,51.66,10600.0,39.5539,39.5999,39.5462,39.5999,10600.0
2015-07-13 09:45:00,51.66,51.74,51.66,51.68,4000.0,39.5999,39.6612,39.5999,39.6152,4000.0
2015-07-13 09:50:00,51.68,51.68,51.64,51.64,1900.0,39.6152,39.6152,39.5846,39.5846,1900.0
2015-07-13 09:55:00,51.64,51.73,51.63,51.7,4836.0,39.5846,39.6535,39.5769,39.6305,4836.0
2015-07-13 10:00:00,51.69,51.85,51.69,51.82,18392.0,39.6229,39.7455,39.6229,39.7225,18392.0
2015-07-13 10:05:00,51.81,51.92,51.81,51.84,7639.0,39.7149,39.7992,39.7149,39.7379,7639.0
2015-07-13 10:10:00,51.84,51.85,51.79,51.8,17926.0,39.7379,39.7455,39.6995,39.7072,17926.0
2015-07-13 10:15:00,51.8,51.95,51.8,51.95,20811.0,39.7072,39.8222,39.7072,39.8222,20811.0
2015-07-13 10:20:00,51.94,52.03,51.89,51.91,5950.0,39.8145,39.8835,39.7762,39.7915,5950.0
2015-07-13 10:25:00,51.91,51.99,51.85,51.86,14506.0,39.7915,39.8528,39.7455,39.7532,14506.0
2015-07-13 10:30:00,51.85,51.88,51.83,51.84,6297.0,39.7455,39.7685,39.7302,39.7379,6297.0
2015-07-13 10:35:00,51.84,51.84,51.77,51.78,5797.0,39.7379,39.7379,39.6842,39.6919,5797.0
2015-07-13 10:40:00,51.78,51.8,51.76,51.77,6081.0,39.6919,39.7072,39.6765,39.6842,6081.0
2015-07-13 10:45:00,51.77,51.86,51.77,51.84,17490.0,39.6842,39.7532,39.6842,39.7379,17490.0
2015-07-13 10:50:00,51.84,51.92,51.82,51.92,14155.0,39.7379,39.7992,39.7225,39.7992,14155.0
2015-07-13 10:55:00,51.93,51.98,51.93,51.98,3329.0,39.8069,39.8452,39.8069,39.8452,3329.0
2015-07-13 11:00:00,51.98,52.04,51.98,52.04,12398.0,39.8452,39.8912,39.8452,39.8912,12398.0
2015-07-13 11:05:00,52.04,52.04,52.0,52.01,5418.0,39.8912,39.8912,39.8605,39.8682,5418.0
2015-07-13 11:10:00,52.03,52.04,51.93,51.93,6576.0,39.8835,39.8912,39.8069,39.8069,6576.0
2015-07-13 11:15:00,51.91,51.95,51.89,51.91,7555.0,39.7915,39.8222,39.7762,39.7915,7555.0
2015-07-13 11:20:00,51.92,51.98,51.92,51.92,5650.0,39.7992,39.8452,39.7992,39.7992,5650.0
2015-07-13 11:25:00,51.92,51.94,51.87,51.94,12875.0,39.7992,39.8145,39.7609,39.8145,12875.0
2015-07-13 11:30:00,51.93,52.03,51.89,52.03,23260.0,39.8069,39.8835,39.7762,39.8835,23260.0
2015-07-13 11:35:00,52.02,52.06,52.0,52.05,13608.0,39.8758,39.9065,39.8605,39.8988,13608.0
2015-07-13 11:40:00,52.05,52.07,51.98,51.98,10799.0,39.8988,39.9142,39.8452,39.8452,10799.0
2015-07-13 11:45:00,51.96,51.98,51.96,51.98,3594.0,39.8298,39.8452,39.8298,39.8452,3594.0
2015-07-13 11:50:00,51.99,52.09,51.99,52.08,10164.0,39.8528,39.9295,39.8528,39.9218,10164.0
2015-07-13 11:55:00,52.08,52.16,52.06,52.12,12294.0,39.9218,39.9832,39.9065,39.9525,12294.0
2015-07-13 12:00:00,52.11,52.13,52.08,52.1,10187.0,39.9448,39.9602,39.9218,39.9372,10187.0
2015-07-13 12:05:00,52.1,52.16,52.09,52.14,10100.0,39.9372,39.9832,39.9295,39.9678,10100.0
2015-07-13 12:10:00,52.14,52.14,52.07,52.07,4446.0,39.9678,39.9678,39.9142,39.9142,4446.0
2015-07-13 12:15:00,52.06,52.06,51.95,51.95,4136.0,39.9065,39.9065,39.8222,39.8222,4136.0
2015-07-13 12:20:00,51.94,51.98,51.93,51.98,5142.0,39.8145,39.8452,39.8069,39.8452,5142.0
2015-07-13 12:25:00,51.97,52.04,51.96,52.02,10520.0,39.8375,39.8912,39.8298,39.8758,10520.0
2015-07-13 12:30:00,52.02,52.05,51.99,52.05,7710.0,39.8758,39.8988,39.8528,39.8988,7710.0
2015-07-13 12:35:00,52.05,52.08,52.01,52.02,4936.0,39.8988,39.9218,39.8682,39.8758,4936.0
2015-07-13 12:40:00,52.01,52.04,52.01,52.02,4203.0,39.8682,39.8912,39.8682,39.8758,4203.0
2015-07-13 12:45:00,52.03,52.12,52.03,52.08,12054.0,39.8835,39.9525,39.8835,39.9218,12054.0
2015-07-13 12:50:00,52.09,52.09,52.07,52.07,3200.0,39.9295,39.9295,39.9142,39.9142,3200.0
2015-07-13 12:55:00,52.07,52.14,52.07,52.13,6877.0,39.9142,39.9678,39.9142,39.9602,6877.0
2015-07-13 13:00:00,52.1,52.2,52.08,52.18,12240.0,39.9372,40.0138,39.9218,39.9985,12240.0
2015-07-13 13:05:00,52.19,52.19,52.16,52.16,2360.0,40.0062,40.0062,39.9832,39.9832,2360.0
2015-07-13 13:10:00,52.15,52.15,52.1,52.1,2300.0,39.9755,39.9755,39.9372,39.9372,2300.0
2015-07-13 13:15:00,52.1,52.13,52.1,52.12,4665.0,39.9372,39.9602,39.9372,39.9525,4665.0
2015-07-13 13:20:00,52.13,52.13,52.1,52.1,2056.0,39.9602,39.9602,39.9372,39.9372,2056.0
2015-07-13 13:25:00,52.1,52.12,52.08,52.08,8880.0,39.9372,39.9525,39.9218,39.9218,8880.0
2015-07-13 13:30:00,52.08,52.1,52.06,52.06,5498.0,39.9218,39.9372,39.9065,39.9065,5498.0
2015-07-13 13:35:00,52.05,52.05,52.03,52.04,1100.0,39.8988,39.8988,39.8835,39.8912,1100.0
2015-07-13 13:40:00,52.03,52.04,51.93,52.04,7000.0,39.8835,39.8912,39.8069,39.8912,7000.0
2015-07-13 13:45:00,52.01,52.01,51.96,51.96,6863.0,39.8682,39.8682,39.8298,39.8298,6863.0
2015-07-13 13:50:00,51.96,51.96,51.94,51.95,1682.0,39.8298,39.8298,39.8145,39.8222,1682.0
2015-07-13 13:55:00,51.95,51.97,51.94,51.94,3700.0,39.8222,39.8375,39.8145,39.8145,3700.0
2015-07-13 14:00:00,51.95,51.96,51.93,51.96,15891.0,39.8222,39.8298,39.8069,39.8298,15891.0
2015-07-13 14:05:00,51.97,51.97,51.89,51.9,8941.0,39.8375,39.8375,39.7762,39.7839,8941.0
2015-07-13 14:10:00,51.9,51.91,51.89,51.91,5545.0,39.7839,39.7915,39.7762,39.7915,5545.0
2015-07-13 14:15:00,51.91,51.91,51.84,51.87,11626.0,39.7915,39.7915,39.7379,39.7609,11626.0
2015-07-13 14:20:00,51.86,51.89,51.85,51.87,4741.0,39.7532,39.7762,39.7455,39.7609,4741.0
2015-07-13 14:25:00,51.88,51.89,51.88,51.88,1600.0,39.7685,39.7762,39.7685,39.7685,1600.0
2015-07-13 14:30:00,51.88,51.92,51.88,51.92,3294.0,39.7685,39.7992,39.7685,39.7992,3294.0
2015-07-13 14:35:00,51.92,51.93,51.72,51.78,31540.0,39.7992,39.8069,39.6459,39.6919,31540.0
2015-07-13 14:40:00,51.77,51.8,51.77,51.79,3586.0,39.6842,39.7072,39.6842,39.6995,3586.0
2015-07-13 14:45:00,51.78,51.79,51.71,51.72,10884.0,39.6919,39.6995,39.6382,39.6459,10884.0
2015-07-13 14:50:00,51.72,51.84,51.71,51.84,4879.0,39.6459,39.7379,39.6382,39.7379,4879.0
2015-07-13 14:55:00,51.83,51.9,51.83,51.89,20097.0,39.7302,39.7839,39.7302,39.7762,20097.0
2015-07-13 15:00:00,51.9,51.96,51.9,51.9,7294.0,39.7839,39.8298,39.7839,39.7839,7294.0
2015-07-13 15:05:00,51.9,51.92,51.89,51.9,3551.0,39.7839,39.7992,39.7762,39.7839,3551.0
2015-07-13 15:10:00,51.89,51.9,51.87,51.89,8537.0,39.7762,39.7839,39.7609,39.7762,8537.0
2015-07-13 15:15:00,51.89,51.89,51.87,51.88,4000.0,39.7762,39.7762,39.7609,39.7685,4000.0
2015-07-13 15:20:00,51.88,51.9,51.88,51.89,6815.0,39.7685,39.7839,39.7685,39.7762,6815.0
2015-07-13 15:25:00,51.9,51.91,51.89,51.9,7020.0,39.7839,39.7915,39.7762,39.7839,7020.0
2015-07-13 15:30:00,51.9,51.93,51.87,51.89,9843.0,39.7839,39.8069,39.7609,39.7762,9843.0
2015-07-13 15:35:00,51.88,51.89,51.85,51.86,11351.0,39.7685,39.7762,39.7455,39.7532,11351.0
2015-07-13 15:40:00,51.86,51.88,51.82,51.82,10939.0,39.7532,39.7685,39.7225,39.7225,10939.0
2015-07-13 15:45:00,51.83,51.92,51.82,51.89,25709.0,39.7302,39.7992,39.7225,39.7762,25709.0
2015-07-13 15:50:00,51.89,51.89,51.84,51.85,31424.0,39.7762,39.7762,39.7379,39.7455,31424.0
2015-07-13 15:55:00,51.85,51.86,51.81,51.82,62823.0,39.7455,39.7532,39.7149,39.7225,62823.0
2015-07-14 09:30:00,51.89,52.04,51.79,51.98,15231.0,39.7762,39.8912,39.6995,39.8452,15231.0
2015-07-14 09:35:00,52.05,52.05,51.91,51.94,2910.0,39.8988,39.8988,39.7915,39.8145,2910.0
2015-07-14 09:40:00,51.9,52.03,51.86,52.03,13974.0,39.7839,39.8835,39.7532,39.8835,13974.0
2015-07-14 09:45:00,52.03,52.05,51.97,51.99,10735.0,39.8835,39.8988,39.8375,39.8528,10735.0
2015-07-14 09:50:00,52.01,52.21,52.01,52.17,17628.0,39.8682,40.0215,39.8682,39.9908,17628.0
2015-07-14 09:55:00,52.19,52.26,52.11,52.26,18703.0,40.0062,40.0598,39.9448,40.0598,18703.0
2015-07-14 10:00:00,52.29,52.29,52.1,52.13,8856.0,40.0828,40.0828,39.9372,39.9602,8856.0
2015-07-14 10:05:00,52.12,52.12,51.98,51.99,6716.0,39.9525,39.9525,39.8452,39.8528,6716.0
2015-07-14 10:10:00,51.97,51.99,51.96,51.98,3400.0,39.8375,39.8528,39.8298,39.8452,3400.0
2015-07-14 10:15:00,51.98,52.04,51.97,52.0,22092.0,39.8452,39.8912,39.8375,39.8605,22092.0
2015-07-14 10:20:00,51.98,52.05,51.96,51.97,18318.0,39.8452,39.8988,39.8298,39.8375,18318.0
2015-07-14 10:25:00,51.95,52.02,51.94,52.0,6339.0,39.8222,39.8758,39.8145,39.8605,6339.0
2015-07-14 10:30:00,52.0,52.02,51.97,51.99,9500.0,39.8605,39.8758,39.8375,39.8528,9500.0
2015-07-14 10:35:00,51.98,52.0,51.96,51.98,8957.0,39.8452,39.8605,39.8298,39.8452,8957.0
2015-07-14 10:40:00,51.98,52.01,51.97,52.0,16529.0,39.8452,39.8682,39.8375,39.8605,16529.0
2015-07-14 10:45:00,52.01,52.02,51.97,51.97,7100.0,39.8682,39.8758,39.8375,39.8375,7100.0
2015-07-14 10:50:00,51.97,52.06,51.97,52.06,9763.0,39.8375,39.9065,39.8375,39.9065,9763.0
2015-07-14 10:55:00,52.05,52.05,52.0,52.03,4476.0,39.8988,39.8988,39.8605,39.8835,4476.0
2015-07-14 11:00:00,52.05,52.06,52.03,52.05,14736.0,39.8988,39.9065,39.8835,39.8988,14736.0
2015-07-14 11:05:00,52.03,52.04,52.02,52.04,6756.0,39.8835,39.8912,39.8758,39.8912,6756.0
2015-07-14 11:10:00,52.04,52.06,52.02,52.05,19673.0,39.8912,39.9065,39.8758,39.8988,19673.0
2015-07-14 11:15:00,52.05,52.06,52.04,52.04,11350.0,39.8988,39.9065,39.8912,39.8912,11350.0
2015-07-14 11:20:00,52.05,52.06,52.02,52.02,10780.0,39.8988,39.9065,39.8758,39.8758,10780.0
2015-07-14 11:25:00,52.03,52.06,52.01,52.04,9285.0,39.8835,39.9065,39.8682,39.8912,9285.0
2015-07-14 11:30:00,52.04,52.04,51.99,51.99,14795.0,39.8912,39.8912,39.8528,39.8528,14795.0
2015-07-14 11:35:00,52.01,52.02,51.86,51.86,46918.0,39.8682,39.8758,39.7532,39.7532,46918.0
2015-07-14 11:40:00,51.87,51.87,51.81,51.81,4790.0,39.7609,39.7609,39.7149,39.7149,4790.0
2015-07-14 11:45:00,51.82,51.83,51.77,51.78,7050.0,39.7225,39.7302,39.6842,39.6919,7050.0
2015-07-14 11:50:00,51.79,51.82,51.76,51.8,10011.0,39.6995,39.7225,39.6765,39.7072,10011.0
2015-07-14 11:55:00,51.79,51.83,51.75,51.81,16281.0,39.6995,39.7302,39.6689,39.7149,16281.0
2015-07-14 12:00:00,51.81,51.84,51.8,51.82,6656.0,39.7149,39.7379,39.7072,39.7225,6656.0
2015-07-14 12:05:00,51.82,51.82,51.77,51.81,8063.0,39.7225,39.7225,39.6842,39.7149,8063.0
2015-07-14 12:10:00,51.81,51.84,51.81,51.81,9400.0,39.7149,39.7379,39.7149,39.7149,9400.0
2015-07-14 12:15:00,51.8,51.83,51.78,51.82,6828.0,39.7072,39.7302,39.6919,39.7225,6828.0
2015-07-14 12:20:00,51.83,51.85,51.83,51.84,4167.0,39.7302,39.7455,39.7302,39.7379,4167.0
2015-07-14 12:25:00,51.84,51.88,51.84,51.88,6259.0,39.7379,39.7685,39.7379,39.7685,6259.0
2015-07-14 12:30:00,51.87,51.88,51.86,51.87,4788.0,39.7609,39.7685,39.7532,39.7609,4788.0
2015-07-14 12:35:00,51.89,51.89,51.87,51.87,2728.0,39.7762,39.7762,39.7609,39.7609,2728.0
2015-07-14 12:40:00,51.87,51.92,51.87,51.89,6131.0,39.7609,39.7992,39.7609,39.7762,6131.0
2015-07-14 12:45:00,51.88,51.9,51.86,51.9,4941.0,39.7685,39.7839,39.7532,39.7839,4941.0
2015-07-14 12:50:00,51.89,51.91,51.87,51.87,4300.0,39.7762,39.7915,39.7609,39.7609,4300.0
2015-07-14 12:55:00,51.87,51.87,51.83,51.87,5978.0,39.7609,39.7609,39.7302,39.7609,5978.0
2015-07-14 13:00:00,51.87,51.9,51.85,51.88,7461.0,39.7609,39.7839,39.7455,39.7685,7461.0
2015-07-14 13:05:00,51.88,51.91,51.88,51.91,3392.0,39.7685,39.7915,39.7685,39.7915,3392.0
2015-07-14 13:10:00,51.91,51.95,51.9,51.95,10167.0,39.7915,39.8222,39.7839,39.8222,10167.0
2015-07-14 13:15:00,51.96,51.97,51.93,51.93,12560.0,39.8298,39.8375,39.8069,39.8069,12560.0
2015-07-14 13:20:00,51.93,51.93,51.88,51.89,7034.0,39.8069,39.8069,39.7685,39.7762,7034.0
2015-07-14 13:25:00,51.9,51.9,51.87,51.89,6422.0,39.7839,39.7839,39.7609,39.7762,6422.0
2015-07-14 13:30:00,51.89,51.89,51.8,51.83,11926.0,39.7762,39.7762,39.7072,39.7302,11926.0
2015-07-14 13:35:00,51.83,51.85,51.75,51.75,22795.0,39.7302,39.7455,39.6689,39.6689,22795.0
2015-07-14 13:40:00,51.75,51.8,51.69,51.73,39719.0,39.6689,39.7072,39.6229,39.6535,39719.0
2015-07-14 13:45:00,51.72,51.78,51.72,51.78,3600.0,39.6459,39.6919,39.6459,39.6919,3600.0
2015-07-14 13:50:00,51.78,51.78,51.76,51.78,2807.0,39.6919,39.6919,39.6765,39.6919,2807.0
2015-07-14 13:55:00,51.78,51.78,51.72,51.73,9993.0,39.6919,39.6919,39.6459,39.6535,9993.0
2015-07-14 14:00:00,51.75,51.75,51.69,51.69,4351.0,39.6689,39.6689,39.6229,39.6229,4351.0
2015-07-14 14:05:00,51.69,51.74,51.68,51.73,11198.0,39.6229,39.6612,39.6152,39.6535,11198.0
2015-07-14 14:10:00,51.74,51.74,51.71,51.73,5170.0,39.6612,39.6612,39.6382,39.6535,5170.0
2015-07-14 14:15:00,51.74,51.82,51.74,51.82,7989.0,39.6612,39.7225,39.6612,39.7225,7989.0
2015-07-14 14:20:00,51.81,51.81,51.78,51.79,3778.0,39.7149,39.7149,39.6919,39.6995,3778.0
2015-07-14 14:25:00,51.8,51.8,51.76,51.76,7118.0,39.7072,39.7072,39.6765,39.6765,7118.0
2015-07-14 14:30:00,51.76,51.84,51.75,51.83,7741.0,39.6765,39.7379,39.6689,39.7302,7741.0
2015-07-14 14:35:00,51.82,51.82,51.77,51.78,9303.0,39.7225,39.7225,39.6842,39.6919,9303.0
2015-07-14 14:40:00,51.78,51.83,51.77,51.83,12424.0,39.6919,39.7302,39.6842,39.7302,12424.0
2015-07-14 14:45:00,51.82,51.82,51.8,51.81,5944.0,39.7225,39.7225,39.7072,39.7149,5944.0
2015-07-14 14:50:00,51.81,51.85,51.81,51.84,6495.0,39.7149,39.7455,39.7149,39.7379,6495.0
2015-07-14 14:55:00,51.85,51.86,51.82,51.85,7423.0,39.7455,39.7532,39.7225,39.7455,7423.0
2015-07-14 15:00:00,51.85,51.91,51.85,51.91,9566.0,39.7455,39.7915,39.7455,39.7915,9566.0
2015-07-14 15:05:00,51.91,51.91,51.87,51.91,10019.0,39.7915,39.7915,39.7609,39.7915,10019.0
2015-07-14 15:10:00,51.92,51.94,51.91,51.94,7085.0,39.7992,39.8145,39.7915,39.8145,7085.0
2015-07-14 15:15:00,51.91,51.94,51.9,51.94,8969.0,39.7915,39.8145,39.7839,39.8145,8969.0
2015-07-14 15:20:00,51.93,51.93,51.89,51.89,4905.0,39.8069,39.8069,39.7762,39.7762,4905.0
2015-07-14 15:25:00,51.89,51.9,51.84,51.85,6849.0,39.7762,39.7839,39.7379,39.7455,6849.0
2015-07-14 15:30:00,51.85,51.86,51.83,51.85,10420.0,39.7455,39.7532,39.7302,39.7455,10420.0
2015-07-14 15:35:00,51.86,51.86,51.81,51.81,7684.0,39.7532,39.7532,39.7149,39.7149,7684.0
2015-07-14 15:40:00,51.82,51.83,51.79,51.81,14467.0,39.7225,39.7302,39.6995,39.7149,14467.0
2015-07-14 15:45:00,51.82,51.84,51.82,51.84,10186.0,39.7225,39.7379,39.7225,39.7379,10186.0
2015-07-14 15:50:00,51.84,51.87,51.83,51.86,19938.0,39.7379,39.7609,39.7302,39.7532,19938.0
2015-07-14 15:55:00,51.86,51.86,51.79,51.8,37614.0,39.7532,39.7532,39.6995,39.7072,37614.0
2015-07-15 09:30:00,51.81,51.81,51.7,51.79,7177.0,39.7149,39.7149,39.6305,39.6995,7177.0
2015-07-15 09:35:00,51.76,51.84,51.73,51.73,7551.0,39.6765,39.7379,39.6535,39.6535,7551.0
2015-07-15 09:40:00,51.76,51.77,51.59,51.61,6790.0,39.6765,39.6842,39.5462,39.5616,6790.0
2015-07-15 09:45:00,51.6,51.6,51.54,51.6,3347.0,39.5539,39.5539,39.5079,39.5539,3347.0
2015-07-15 09:50:00,51.58,51.6,51.5,51.54,3652.0,39.5386,39.5539,39.4772,39.5079,3652.0
2015-07-15 09:55:00,51.57,51.63,51.53,51.56,4046.0,39.5309,39.5769,39.5002,39.5232,4046.0
2015-07-15 10:00:00,51.52,51.52,51.42,51.49,5700.0,39.4926,39.4926,39.4159,39.4696,5700.0
2015-07-15 10:05:00,51.49,51.56,51.47,51.55,2801.0,39.4696,39.5232,39.4542,39.5156,2801.0
2015-07-15 10:10:00,51.56,51.79,51.56,51.72,37598.0,39.5232,39.6995,39.5232,39.6459,37598.0
2015-07-15 10:15:00,51.71,51.75,51.68,51.72,12491.0,39.6382,39.6689,39.6152,39.6459,12491.0
2015-07-15 10:20:00,51.71,51.72,51.66,51.71,9946.0,39.6382,39.6459,39.5999,39.6382,9946.0
2015-07-15 10:25:00,51.73,51.79,51.73,51.75,5550.0,39.6535,39.6995,39.6535,39.6689,5550.0
2015-07-15 10:30:00,51.72,51.72,51.62,51.62,5840.0,39.6459,39.6459,39.5692,39.5692,5840.0
2015-07-15 10:35:00,51.63,51.66,51.61,51.64,4898.0,39.5769,39.5999,39.5616,39.5846,4898.0
2015-07-15 10:40:00,51.61,51.64,51.54,51.59,19857.0,39.5616,39.5846,39.5079,39.5462,19857.0
2015-07-15 10:45:00,51.6,51.64,51.58,51.62,14612.0,39.5539,39.5846,39.5386,39.5692,14612.0
2015-07-15 10:50:00,51.62,51.74,51.62,51.66,13788.0,39.5692,39.6612,39.5692,39.5999,13788.0
2015-07-15 10:55:00,51.67,51.72,51.66,51.7,15807.0,39.6075,39.6459,39.5999,39.6305,15807.0
2015-07-15 11:00:00,51.7,51.71,51.67,51.68,5624.0,39.6305,39.6382,39.6075,39.6152,5624.0
2015-07-15 11:05:00,51.68,51.74,51.63,51.71,10501.0,39.6152,39.6612,39.5769,39.6382,10501.0
2015-07-15 11:10:00,51.7,51.72,51.65,51.65,4041.0,39.6305,39.6459,39.5922,39.5922,4041.0
2015-07-15 11:15:00,51.65,51.75,51.64,51.73,12527.0,39.5922,39.6689,39.5846,39.6535,12527.0
2015-07-15 11:20:00,51.73,51.92,51.72,51.88,10042.0,39.6535,39.7992,39.6459,39.7685,10042.0
2015-07-15 11:25:00,51.91,52.0,51.89,51.91,7539.0,39.7915,39.8605,39.7762,39.7915,7539.0
2015-07-15 11:30:00,51.92,51.95,51.92,51.92,4053.0,39.7992,39.8222,39.7992,39.7992,4053.0
2015-07-15 11:35:00,51.92,52.06,51.88,52.03,19974.0,39.7992,39.9065,39.7685,39.8835,19974.0
2015-07-15 11:40:00,52.03,52.06,52.0,52.06,4635.0,39.8835,39.9065,39.8605,39.9065,4635.0
2015-07-15 11:45:00,52.07,52.07,51.89,51.89,8131.0,39.9142,39.9142,39.7762,39.7762,8131.0
2015-07-15 11:50:00,51.88,51.97,51.86,51.94,5448.0,39.7685,39.8375,39.7532,39.8145,5448.0
2015-07-15 11:55:00,51.95,51.96,51.92,51.96,5300.0,39.8222,39.8298,39.7992,39.8298,5300.0
2015-07-15 12:00:00,51.94,52.0,51.93,52.0,2280.0,39.8145,39.8605,39.8069,39.8605,2280.0
2015-07-15 12:05:00,52.0,52.0,51.94,51.95,4240.0,39.8605,39.8605,39.8145,39.8222,4240.0
2015-07-15 12:10:00,51.95,51.95,51.86,51.9,3958.0,39.8222,39.8222,39.7532,39.7839,3958.0
2015-07-15 12:15:00,51.89,51.9,51.87,51.87,4952.0,39.7762,39.7839,39.7609,39.7609,4952.0
2015-07-15 12:20:00,51.87,51.97,51.87,51.97,1833.0,39.7609,39.8375,39.7609,39.8375,1833.0
2015-07-15 12:25:00,51.97,52.05,51.96,52.02,9254.0,39.8375,39.8988,39.8298,39.8758,9254.0
2015-07-15 12:30:00,52.02,52.04,52.02,52.02,2660.0,39.8758,39.8912,39.8758,39.8758,2660.0
2015-07-15 12:35:00,52.03,52.04,52.01,52.02,4741.0,39.8835,39.8912,39.8682,39.8758,4741.0
2015-07-15 12:40:00,52.03,52.04,52.02,52.04,4300.0,39.8835,39.8912,39.8758,39.8912,4300.0
2015-07-15 12:45:00,52.05,52.1,52.05,52.09,6946.0,39.8988,39.9372,39.8988,39.9295,6946.0
2015-07-15 12:50:00,52.09,52.1,52.06,52.09,7409.0,39.9295,39.9372,39.9065,39.9295,7409.0
2015-07-15 12:55:00,52.09,52.11,52.07,52.11,4582.0,39.9295,39.9448,39.9142,39.9448,4582.0
2015-07-15 13:00:00,52.12,52.12,52.02,52.05,10697.0,39.9525,39.9525,39.8758,39.8988,10697.0
2015-07-15 13:05:00,52.05,52.07,52.05,52.07,2751.0,39.8988,39.9142,39.8988,39.9142,2751.0
2015-07-15 13:10:00,52.08,52.13,52.04,52.12,9993.0,39.9218,39.9602,39.8912,39.9525,9993.0
2015-07-15 13:15:00,52.1,52.1,52.07,52.07,2558.0,39.9372,39.9372,39.9142,39.9142,2558.0
2015-07-15 13:20:00,52.07,52.08,52.06,52.08,4148.0,39.9142,39.9218,39.9065,39.9218,4148.0
2015-07-15 13:25:00,52.09,52.09,52.08,52.09,1200.0,39.9295,39.9295,39.9218,39.9295,1200.0
2015-07-15 13:30:00,52.08,52.08,52.06,52.07,6737.0,39.9218,39.9218,39.9065,39.9142,6737.0
2015-07-15 13:35:00,52.06,52.06,52.01,52.02,6002.0,39.9065,39.9065,39.8682,39.8758,6002.0
2015-07-15 13:40:00,52.04,52.04,52.04,52.04,100.0,39.8912,39.8912,39.8912,39.8912,100.0
2015-07-15 13:45:00,52.03,52.06,52.02,52.04,9224.0,39.8835,39.9065,39.8758,39.8912,9224.0
2015-07-15 13:50:00,52.03,52.08,52.03,52.08,4345.0,39.8835,39.9218,39.8835,39.9218,4345.0
2015-07-15 13:55:00,52.08,52.11,52.08,52.1,3282.0,39.9218,39.9448,39.9218,39.9372,3282.0
2015-07-15 14:00:00,52.1,52.13,52.08,52.13,7272.0,39.9372,39.9602,39.9218,39.9602,7272.0
2015-07-15 14:05:00,52.13,52.15,52.07,52.1,10472.0,39.9602,39.9755,39.9142,39.9372,10472.0
2015-07-15 14:10:00,52.09,52.1,52.07,52.07,5526.0,39.9295,39.9372,39.9142,39.9142,5526.0
2015-07-15 14:15:00,52.07,52.07,52.01,52.01,9335.0,39.9142,39.9142,39.8682,39.8682,9335.0
2015-07-15 14:20:00,52.01,52.01,51.96,51.96,4588.0,39.8682,39.8682,39.8298,39.8298,4588.0
2015-07-15 14:25:00,51.96,51.98,51.94,51.98,8560.0,39.8298,39.8452,39.8145,39.8452,8560.0
2015-07-15 14:30:00,51.98,51.98,51.92,51.94,7305.0,39.8452,39.8452,39.7992,39.8145,7305.0
2015-07-15 14:35:00,51.93,51.94,51.9,51.92,3639.0,39.8069,39.8145,39.7839,39.7992,3639.0
2015-07-15 14:40:00,51.91,51.91,51.84,51.84,8184.0,39.7915,39.7915,39.7379,39.7379,8184.0
2015-07-15 14:45:00,51.84,51.86,51.81,51.86,5814.0,39.7379,39.7532,39.7149,39.7532,5814.0
2015-07-15 14:50:00,51.85,51.85,51.82,51.83,5760.0,39.7455,39.7455,39.7225,39.7302,5760.0
2015-07-15 14:55:00,51.82,51.82,51.72,51.75,25708.0,39.7225,39.7225,39.6459,39.6689,25708.0
2015-07-15 15:00:00,51.74,51.79,51.72,51.79,9548.0,39.6612,39.6995,39.6459,39.6995,9548.0
2015-07-15 15:05:00,51.79,51.79,51.72,51.74,11307.0,39.6995,39.6995,39.6459,39.6612,11307.0
2015-07-15 15:10:00,51.74,51.77,51.71,51.72,10337.0,39.6612,39.6842,39.6382,39.6459,10337.0
2015-07-15 15:15:00,51.72,51.73,51.7,51.72,5907.0,39.6459,39.6535,39.6305,39.6459,5907.0
2015-07-15 15:20:00,51.71,51.71,51.67,51.7,13529.0,39.6382,39.6382,39.6075,39.6305,13529.0
2015-07-15 15:25:00,51.71,51.78,51.71,51.77,10778.0,39.6382,39.6919,39.6382,39.6842,10778.0
2015-07-15 15:30:00,51.76,51.79,51.74,51.78,9702.0,39.6765,39.6995,39.6612,39.6919,9702.0
2015-07-15 15:35:00,51.79,51.84,51.76,51.8,14923.0,39.6995,39.7379,39.6765,39.7072,14923.0
2015-07-15 15:40:00,51.8,51.8,51.74,51.77,14094.0,39.7072,39.7072,39.6612,39.6842,14094.0
2015-07-15 15:45:00,51.78,51.78,51.68,51.7,14923.0,39.6919,39.6919,39.6152,39.6305,14923.0
2015-07-15 15:50:00,51.69,51.74,51.68,51.74,18817.0,39.6229,39.6612,39.6152,39.6612,18817.0
2015-07-15 15:55:00,51.73,51.79,51.65,51.78,93589.0,39.6535,39.6995,39.5922,39.6919,93589.0
2015-07-16 09:30:00,51.95,51.95,51.8,51.8,9147.0,39.8222,39.8222,39.7072,39.7072,9147.0
2015-07-16 09:35:00,51.8,51.84,51.8,51.81,1600.0,39.7072,39.7379,39.7072,39.7149,1600.0
2015-07-16 09:40:00,51.79,51.87,51.73,51.79,7302.0,39.6995,39.7609,39.6535,39.6995,7302.0
2015-07-16 09:45:00,51.8,51.81,51.68,51.81,8285.0,39.7072,39.7149,39.6152,39.7149,8285.0
2015-07-16 09:50:00,51.85,51.93,51.78,51.78,2984.0,39.7455,39.8069,39.6919,39.6919,2984.0
2015-07-16 09:55:00,51.85,51.93,51.83,51.93,4080.0,39.7455,39.8069,39.7302,39.8069,4080.0
2015-07-16 10:00:00,51.87,51.87,51.78,51.82,3448.0,39.7609,39.7609,39.6919,39.7225,3448.0
2015-07-16 10:05:00,51.82,51.88,51.8,51.83,5920.0,39.7225,39.7685,39.7072,39.7302,5920.0
2015-07-16 10:10:00,51.82,51.86,51.8,51.8,3826.0,39.7225,39.7532,39.7072,39.7072,3826.0
2015-07-16 10:15:00,51.72,51.76,51.7,51.76,3521.0,39.6459,39.6765,39.6305,39.6765,3521.0
2015-07-16 10:20:00,51.75,51.75,51.72,51.73,3132.0,39.6689,39.6689,39.6459,39.6535,3132.0
2015-07-16 10:25:00,51.73,51.79,51.72,51.77,9396.0,39.6535,39.6995,39.6459,39.6842,9396.0
2015-07-16 10:30:00,51.79,51.8,51.75,51.78,5100.0,39.6995,39.7072,39.6689,39.6919,5100.0
2015-07-16 10:35:00,51.79,51.83,51.77,51.83,1628.0,39.6995,39.7302,39.6842,39.7302,1628.0
2015-07-16 10:40:00,51.82,51.83,51.77,51.83,3854.0,39.7225,39.7302,39.6842,39.7302,3854.0
2015-07-16 10:45:00,51.83,51.83,51.79,51.8,5142.0,39.7302,39.7302,39.6995,39.7072,5142.0
2015-07-16 10:50:00,51.81,51.85,51.81,51.84,2218.0,39.7149,39.7455,39.7149,39.7379,2218.0
2015-07-16 10:55:00,51.84,51.89,51.84,51.88,2826.0,39.7379,39.7762,39.7379,39.7685,2826.0
2015-07-16 11:00:00,51.88,51.91,51.86,51.91,3700.0,39.7685,39.7915,39.7532,39.7915,3700.0
2015-07-16 11:05:00,51.91,52.02,51.91,52.02,3350.0,39.7915,39.8758,39.7915,39.8758,3350.0
2015-07-16 11:10:00,52.03,52.03,52.0,52.0,6095.0,39.8835,39.8835,39.8605,39.8605,6095.0
2015-07-16 11:15:00,52.02,52.06,51.98,52.05,34215.0,39.8758,39.9065,39.8452,39.8988,34215.0
2015-07-16 11:20:00,52.05,52.05,52.02,52.05,10458.0,39.8988,39.8988,39.8758,39.8988,10458.0
2015-07-16 11:25:00,52.04,52.11,52.04,52.07,5478.0,39.8912,39.9448,39.8912,39.9142,5478.0
2015-07-16 11:30:00,52.04,52.08,52.02,52.08,5400.0,39.8912,39.9218,39.8758,39.9218,5400.0
2015-07-16 11:35:00,52.09,52.11,52.07,52.11,4914.0,39.9295,39.9448,39.9142,39.9448,4914.0
2015-07-16 11:40:00,52.11,52.25,52.09,52.24,16005.0,39.9448,40.0521,39.9295,40.0445,16005.0
2015-07-16 11:45:00,52.23,52.26,52.22,52.25,17641.0,40.0368,40.0598,40.0292,40.0521,17641.0
2015-07-16 11:50:00,52.25,52.29,52.25,52.26,69879.0,40.0521,40.0828,40.0521,40.0598,69879.0
2015-07-16 11:55:00,52.27,52.37,52.26,52.37,29458.0,40.0675,40.1441,40.0598,40.1441,29458.0
2015-07-16 12:00:00,52.37,52.43,52.34,52.42,12815.0,40.1441,40.1901,40.1211,40.1825,12815.0
2015-07-16 12:05:00,52.42,52.44,52.24,52.26,21946.0,40.1825,40.1978,40.0445,40.0598,21946.0
2015-07-16 12:10:00,52.25,52.25,52.19,52.19,4688.0,40.0521,40.0521,40.0062,40.0062,4688.0
2015-07-16 12:15:00,52.18,52.32,52.13,52.28,40650.0,39.9985,40.1058,39.9602,40.0751,40650.0
2015-07-16 12:20:00,52.27,52.43,52.26,52.36,32850.0,40.0675,40.1901,40.0598,40.1365,32850.0
2015-07-16 12:25:00,52.35,52.36,52.32,52.32,6500.0,40.1288,40.1365,40.1058,40.1058,6500.0
2015-07-16 12:30:00,52.3,52.36,52.3,52.34,30626.0,40.0905,40.1365,40.0905,40.1211,30626.0
2015-07-16 12:35:00,52.33,52.39,52.32,52.35,5600.0,40.1135,40.1595,40.1058,40.1288,5600.0
2015-07-16 12:40:00,52.35,52.37,52.29,52.29,8410.0,40.1288,40.1441,40.0828,40.0828,8410.0
2015-07-16 12:45:00,52.29,52.32,52.29,52.31,3341.0,40.0828,40.1058,40.0828,40.0981,3341.0
2015-07-16 12:50:00,52.31,52.32,52.27,52.32,3800.0,40.0981,40.1058,40.0675,40.1058,3800.0
2015-07-16 12:55:00,52.31,52.31,52.29,52.3,5718.0,40.0981,40.0981,40.0828,40.0905,5718.0
2015-07-16 13:00:00,52.3,52.33,52.27,52.28,14447.0,40.0905,40.1135,40.0675,40.0751,14447.0
2015-07-16 13:05:00,52.29,52.3,52.26,52.3,11534.0,40.0828,40.0905,40.0598,40.0905,11534.0
2015-07-16 13:10:00,52.29,52.31,52.29,52.3,2415.0,40.0828,40.0981,40.0828,40.0905,2415.0
2015-07-16 13:15:00,52.3,52.33,52.29,52.32,6705.0,40.0905,40.1135,40.0828,40.1058,6705.0
2015-07-16 13:20:00,52.32,52.39,52.32,52.38,17197.0,40.1058,40.1595,40.1058,40.1518,17197.0
2015-07-16 13:25:00,52.38,52.46,52.37,52.42,27310.0,40.1518,40.2131,40.1441,40.1825,27310.0
2015-07-16 13:30:00,52.4,52.42,52.35,52.37,2738.0,40.1671,40.1825,40.1288,40.1441,2738.0
2015-07-16 13:35:00,52.36,52.36,52.35,52.36,2400.0,40.1365,40.1365,40.1288,40.1365,2400.0
2015-07-16 13:40:00,52.36,52.38,52.35,52.36,7083.0,40.1365,40.1518,40.1288,40.1365,7083.0
2015-07-16 13:45:00,52.36,52.37,52.34,52.37,4650.0,40.1365,40.1441,40.1211,40.1441,4650.0
2015-07-16 13:50:00,52.37,52.44,52.33,52.43,31790.0,40.1441,40.1978,40.1135,40.1901,31790.0
2015-07-16 13:55:00,52.42,52.42,52.38,52.4,11543.0,40.1825,40.1825,40.1518,40.1671,11543.0
2015-07-16 14:00:00,52.38,52.38,52.35,52.36,7491.0,40.1518,40.1518,40.1288,40.1365,7491.0
2015-07-16 14:05:00,52.37,52.38,52.36,52.38,8432.0,40.1441,40.1518,40.1365,40.1518,8432.0
2015-07-16 14:10:00,52.37,52.38,52.35,52.38,6243.0,40.1441,40.1518,40.1288,40.1518,6243.0
2015-07-16 14:15:00,52.38,52.42,52.37,52.41,11547.0,40.1518,40.1825,40.1441,40.1748,11547.0
2015-07-16 14:20:00,52.4,52.4,52.38,52.39,5940.0,40.1671,40.1671,40.1518,40.1595,5940.0
2015-07-16 14:25:00,52.4,52.42,52.39,52.41,6700.0,40.1671,40.1825,40.1595,40.1748,6700.0
2015-07-16 14:30:00,52.4,52.42,52.4,52.41,11514.0,40.1671,40.1825,40.1671,40.1748,11514.0
2015-07-16 14:35:00,52.41,52.45,52.4,52.45,8227.0,40.1748,40.2055,40.1671,40.2055,8227.0
2015-07-16 14:40:00,52.45,52.5,52.45,52.47,35781.0,40.2055,40.2438,40.2055,40.2208,35781.0
2015-07-16 14:45:00,52.47,52.48,52.42,52.47,9931.0,40.2208,40.2285,40.1825,40.2208,9931.0
2015-07-16 14:50:00,52.47,52.47,52.43,52.45,5683.0,40.2208,40.2208,40.1901,40.2055,5683.0
2015-07-16 14:55:00,52.44,52.48,52.44,52.44,11910.0,40.1978,40.2285,40.1978,40.1978,11910.0
2015-07-16 15:00:00,52.44,52.44,52.38,52.38,15925.0,40.1978,40.1978,40.1518,40.1518,15925.0
2015-07-16 15:05:00,52.38,52.39,52.36,52.37,8798.0,40.1518,40.1595,40.1365,40.1441,8798.0
2015-07-16 15:10:00,52.37,52.41,52.37,52.41,12543.0,40.1441,40.1748,40.1441,40.1748,12543.0
2015-07-16 15:15:00,52.42,52.46,52.41,52.46,15516.0,40.1825,40.2131,40.1748,40.2131,15516.0
2015-07-16 15:20:00,52.45,52.49,52.44,52.44,15992.0,40.2055,40.2361,40.1978,40.1978,15992.0
2015-07-16 15:25:00,52.45,52.49,52.45,52.47,16619.0,40.2055,40.2361,40.2055,40.2208,16619.0
2015-07-16 15:30:00,52.48,52.5,52.47,52.5,13699.0,40.2285,40.2438,40.2208,40.2438,13699.0
2015-07-16 15:35:00,52.5,52.53,52.49,52.52,24530.0,40.2438,40.2668,40.2361,40.2591,24530.0
2015-07-16 15:40:00,52.52,52.54,52.51,52.54,20820.0,40.2591,40.2744,40.2514,40.2744,20820.0
2015-07-16 15:45:00,52.54,52.54,52.45,52.45,32805.0,40.2744,40.2744,40.2055,40.2055,32805.0
2015-07-16 15:50:00,52.45,52.46,52.42,52.42,34223.0,40.2055,40.2131,40.1825,40.1825,34223.0
2015-07-16 15:55:00,52.43,52.43,52.37,52.4,105562.0,40.1901,40.1901,40.1441,40.1671,105562.0
2015-07-17 09:30:00,52.32,52.32,51.91,52.15,20893.0,40.1058,40.1058,39.7915,39.9755,20893.0
2015-07-17 09:35:00,52.04,52.16,51.94,52.09,28493.0,39.8912,39.9832,39.8145,39.9295,28493.0
2015-07-17 09:40:00,52.02,52.1,52.0,52.03,18385.0,39.8758,39.9372,39.8605,39.8835,18385.0
2015-07-17 09:45:00,52.01,52.05,51.9,51.95,8838.0,39.8682,39.8988,39.7839,39.8222,8838.0
2015-07-17 09:50:00,51.95,51.97,51.93,51.97,6775.0,39.8222,39.8375,39.8069,39.8375,6775.0
2015-07-17 09:55:00,51.96,52.07,51.96,52.02,41534.0,39.8298,39.9142,39.8298,39.8758,41534.0
2015-07-17 10:00:00,52.01,52.22,52.0,52.18,37818.0,39.8682,40.0292,39.8605,39.9985,37818.0
2015-07-17 10:05:00,52.15,52.31,52.14,52.21,27718.0,39.9755,40.0981,39.9678,40.0215,27718.0
2015-07-17 10:10:00,52.19,52.23,52.07,52.07,8749.0,40.0062,40.0368,39.9142,39.9142,8749.0
2015-07-17 10:15:00,52.05,52.08,52.02,52.07,5404.0,39.8988,39.9218,39.8758,39.9142,5404.0
2015-07-17 10:20:00,52.05,52.08,52.0,52.04,14563.0,39.8988,39.9218,39.8605,39.8912,14563.0
2015-07-17 10:25:00,52.01,52.06,51.98,52.04,11917.0,39.8682,39.9065,39.8452,39.8912,11917.0
2015-07-17 10:30:00,52.04,52.05,51.98,52.02,17588.0,39.8912,39.8988,39.8452,39.8758,17588.0
2015-07-17 10:35:00,52.02,52.05,51.98,52.05,16948.0,39.8758,39.8988,39.8452,39.8988,16948.0
2015-07-17 10:40:00,52.05,52.07,52.0,52.0,8645.0,39.8988,39.9142,39.8605,39.8605,8645.0
2015-07-17 10:45:00,52.0,52.01,51.86,51.88,14673.0,39.8605,39.8682,39.7532,39.7685,14673.0
2015-07-17 10:50:00,51.86,51.9,51.79,51.87,8525.0,39.7532,39.7839,39.6995,39.7609,8525.0
2015-07-17 10:55:00,51.85,51.95,51.85,51.93,6153.0,39.7455,39.8222,39.7455,39.8069,6153.0
2015-07-17 11:00:00,51.9,51.9,51.85,51.88,10340.0,39.7839,39.7839,39.7455,39.7685,10340.0
2015-07-17 11:05:00,51.88,51.89,51.77,51.78,8144.0,39.7685,39.7762,39.6842,39.6919,8144.0
2015-07-17 11:10:00,51.77,51.82,51.76,51.77,10603.0,39.6842,39.7225,39.6765,39.6842,10603.0
2015-07-17 11:15:00,51.77,51.82,51.74,51.76,10003.0,39.6842,39.7225,39.6612,39.6765,10003.0
2015-07-17 11:20:00,51.79,51.82,51.72,51.74,6162.0,39.6995,39.7225,39.6459,39.6612,6162.0
2015-07-17 11:25:00,51.74,51.77,51.72,51.75,11108.0,39.6612,39.6842,39.6459,39.6689,11108.0
2015-07-17 11:30:00,51.75,51.85,51.74,51.85,8187.0,39.6689,39.7455,39.6612,39.7455,8187.0
2015-07-17 11:35:00,51.86,51.87,51.84,51.86,5623.0,39.7532,39.7609,39.7379,39.7532,5623.0
2015-07-17 11:40:00,51.88,51.92,51.87,51.92,6079.0,39.7685,39.7992,39.7609,39.7992,6079.0
2015-07-17 11:45:00,51.91,51.91,51.82,51.84,5595.0,39.7915,39.7915,39.7225,39.7379,5595.0
2015-07-17 11:50:00,51.84,51.93,51.84,51.93,10096.0,39.7379,39.8069,39.7379,39.8069,10096.0
2015-07-17 11:55:00,51.92,51.99,51.86,51.91,13856.0,39.7992,39.8528,39.7532,39.7915,13856.0
2015-07-17 12:00:00,51.89,51.9,51.82,51.84,4286.0,39.7762,39.7839,39.7225,39.7379,4286.0
2015-07-17 12:05:00,51.84,51.87,51.81,51.82,6159.0,39.7379,39.7609,39.7149,39.7225,6159.0
2015-07-17 12:10:00,51.83,51.84,51.8,51.8,4433.0,39.7302,39.7379,39.7072,39.7072,4433.0
2015-07-17 12:15:00,51.8,51.8,51.75,51.75,7544.0,39.7072,39.7072,39.6689,39.6689,7544.0
2015-07-17 12:20:00,51.73,51.76,51.69,51.71,12601.0,39.6535,39.6765,39.6229,39.6382,12601.0
2015-07-17 12:25:00,51.71,51.71,51.61,51.61,7280.0,39.6382,39.6382,39.5616,39.5616,7280.0
2015-07-17 12:30:00,51.61,51.65,51.6,51.65,6099.0,39.5616,39.5922,39.5539,39.5922,6099.0
2015-07-17 12:35:00,51.67,51.86,51.65,51.84,27914.0,39.6075,39.7532,39.5922,39.7379,27914.0
2015-07-17 12:40:00,51.82,51.83,51.74,51.77,6022.0,39.7225,39.7302,39.6612,39.6842,6022.0
2015-07-17 12:45:00,51.75,51.85,51.75,51.8,9207.0,39.6689,39.7455,39.6689,39.7072,9207.0
2015-07-17 12:50:00,51.77,51.81,51.75,51.76,6540.0,39.6842,39.7149,39.6689,39.6765,6540.0
2015-07-17 12:55:00,51.75,51.79,51.73,51.79,8000.0,39.6689,39.6995,39.6535,39.6995,8000.0
2015-07-17 13:00:00,51.79,51.82,51.77,51.82,6983.0,39.6995,39.7225,39.6842,39.7225,6983.0
2015-07-17 13:05:00,51.81,51.83,51.74,51.76,6040.0,39.7149,39.7302,39.6612,39.6765,6040.0
2015-07-17 13:10:00,51.75,51.75,51.67,51.71,11241.0,39.6689,39.6689,39.6075,39.6382,11241.0
2015-07-17 13:15:00,51.71,51.71,51.57,51.62,13272.0,39.6382,39.6382,39.5309,39.5692,13272.0
2015-07-17 13:20:00,51.64,51.69,51.64,51.65,4161.0,39.5846,39.6229,39.5846,39.5922,4161.0
2015-07-17 13:25:00,51.65,51.76,51.63,51.76,36001.0,39.5922,39.6765,39.5769,39.6765,36001.0
2015-07-17 13:30:00,51.73,51.73,51.64,51.68,11287.0,39.6535,39.6535,39.5846,39.6152,11287.0
2015-07-17 13:35:00,51.67,51.67,51.59,51.62,4841.0,39.6075,39.6075,39.5462,39.5692,4841.0
2015-07-17 13:40:00,51.63,51.63,51.58,51.6,9742.0,39.5769,39.5769,39.5386,39.5539,9742.0
2015-07-17 13:45:00,51.6,51.62,51.57,51.58,7607.0,39.5539,39.5692,39.5309,39.5386,7607.0
2015-07-17 13:50:00,51.57,51.58,51.56,51.57,6790.0,39.5309,39.5386,39.5232,39.5309,6790.0
2015-07-17 13:55:00,51.56,51.56,51.5,51.54,16952.0,39.5232,39.5232,39.4772,39.5079,16952.0
2015-07-17 14:00:00,51.56,51.57,51.54,51.55,7301.0,39.5232,39.5309,39.5079,39.5156,7301.0
2015-07-17 14:05:00,51.55,51.58,51.54,51.55,9493.0,39.5156,39.5386,39.5079,39.5156,9493.0
2015-07-17 14:10:00,51.55,51.55,51.51,51.53,4268.0,39.5156,39.5156,39.4849,39.5002,4268.0
2015-07-17 14:15:00,51.53,51.55,51.51,51.52,12779.0,39.5002,39.5156,39.4849,39.4926,12779.0
2015-07-17 14:20:00,51.52,51.57,51.52,51.57,11368.0,39.4926,39.5309,39.4926,39.5309,11368.0
2015-07-17 14:25:00,51.57,51.61,51.57,51.58,13093.0,39.5309,39.5616,39.5309,39.5386,13093.0
2015-07-17 14:30:00,51.58,51.65,51.56,51.65,19026.0,39.5386,39.5922,39.5232,39.5922,19026.0
2015-07-17 14:35:00,51.65,51.68,51.6,51.6,7915.0,39.5922,39.6152,39.5539,39.5539,7915.0
2015-07-17 14:40:00,51.6,51.6,51.51,51.51,10786.0,39.5539,39.5539,39.4849,39.4849,10786.0
2015-07-17 14:45:00,51.51,51.55,51.51,51.53,11825.0,39.4849,39.5156,39.4849,39.5002,11825.0
2015-07-17 14:50:00,51.54,51.56,51.52,51.54,7186.0,39.5079,39.5232,39.4926,39.5079,7186.0
2015-07-17 14:55:00,51.54,51.55,51.5,51.53,18707.0,39.5079,39.5156,39.4772,39.5002,18707.0
2015-07-17 15:00:00,51.52,51.52,51.48,51.5,16008.0,39.4926,39.4926,39.4619,39.4772,16008.0
2015-07-17 15:05:00,51.5,51.52,51.46,51.48,11630.0,39.4772,39.4926,39.4466,39.4619,11630.0
2015-07-17 15:10:00,51.48,51.48,51.42,51.45,13202.0,39.4619,39.4619,39.4159,39.4389,13202.0
2015-07-17 15:15:00,51.45,51.47,51.44,51.46,39600.0,39.4389,39.4542,39.4312,39.4466,39600.0
2015-07-17 15:20:00,51.47,51.54,51.45,51.54,33217.0,39.4542,39.5079,39.4389,39.5079,33217.0
2015-07-17 15:25:00,51.54,51.59,51.5,51.59,18027.0,39.5079,39.5462,39.4772,39.5462,18027.0
2015-07-17 15:30:00,51.59,51.62,51.53,51.57,31852.0,39.5462,39.5692,39.5002,39.5309,31852.0
2015-07-17 15:35:00,51.57,51.6,51.53,51.54,20248.0,39.5309,39.5539,39.5002,39.5079,20248.0
2015-07-17 15:40:00,51.53,51.54,51.49,51.51,26049.0,39.5002,39.5079,39.4696,39.4849,26049.0
2015-07-17 15:45:00,51.51,51.51,51.48,51.5,33293.0,39.4849,39.4849,39.4619,39.4772,33293.0
2015-07-17 15:50:00,51.49,51.5,51.43,51.46,51028.0,39.4696,39.4772,39.4236,39.4466,51028.0
2015-07-17 15:55:00,51.47,51.5,51.45,51.47,113418.0,39.4542,39.4772,39.4389,39.4542,113418.0
2015-07-20 09:30:00,51.43,51.97,51.32,51.32,22229.0,39.4236,39.8375,39.3393,39.3393,22229.0
2015-07-20 09:35:00,51.4,51.62,51.32,51.46,50149.0,39.4006,39.5692,39.3393,39.4466,50149.0
2015-07-20 09:40:00,51.45,51.77,51.34,51.77,40905.0,39.4389,39.6842,39.3546,39.6842,40905.0
2015-07-20 09:45:00,51.8,52.02,51.54,51.75,51469.0,39.7072,39.8758,39.5079,39.6689,51469.0
2015-07-20 09:50:00,51.72,51.85,51.64,51.64,14707.0,39.6459,39.7455,39.5846,39.5846,14707.0
2015-07-20 09:55:00,51.64,51.67,51.46,51.46,16180.0,39.5846,39.6075,39.4466,39.4466,16180.0
2015-07-20 10:00:00,51.46,51.52,51.43,51.47,27803.0,39.4466,39.4926,39.4236,39.4542,27803.0
2015-07-20 10:05:00,51.47,51.6,51.47,51.53,4756.0,39.4542,39.5539,39.4542,39.5002,4756.0
2015-07-20 10:10:00,51.54,51.6,51.45,51.45,15510.0,39.5079,39.5539,39.4389,39.4389,15510.0
2015-07-20 10:15:00,51.44,51.56,51.44,51.47,30670.0,39.4312,39.5232,39.4312,39.4542,30670.0
2015-07-20 10:20:00,51.47,51.48,51.41,51.46,11228.0,39.4542,39.4619,39.4082,39.4466,11228.0
2015-07-20 10:25:00,51.48,51.48,51.43,51.46,19732.0,39.4619,39.4619,39.4236,39.4466,19732.0
2015-07-20 10:30:00,51.45,51.5,51.4,51.48,6678.0,39.4389,39.4772,39.4006,39.4619,6678.0
2015-07-20 10:35:00,51.46,51.52,51.42,51.52,4387.0,39.4466,39.4926,39.4159,39.4926,4387.0
2015-07-20 10:40:00,51.52,51.54,51.45,51.47,7007.0,39.4926,39.5079,39.4389,39.4542,7007.0
2015-07-20 10:45:00,51.47,51.51,51.46,51.48,7537.0,39.4542,39.4849,39.4466,39.4619,7537.0
2015-07-20 10:50:00,51.47,51.5,51.44,51.44,4993.0,39.4542,39.4772,39.4312,39.4312,4993.0
2015-07-20 10:55:00,51.44,51.45,51.34,51.34,35095.0,39.4312,39.4389,39.3546,39.3546,35095.0
2015-07-20 11:00:00,51.35,51.43,51.34,51.42,18001.0,39.3623,39.4236,39.3546,39.4159,18001.0
2015-07-20 11:05:00,51.42,51.45,51.36,51.39,62341.0,39.4159,39.4389,39.3699,39.3929,62341.0
2015-07-20 11:10:00,51.36,51.43,51.34,51.39,8995.0,39.3699,39.4236,39.3546,39.3929,8995.0
2015-07-20 11:15:00,51.42,51.44,51.4,51.43,7800.0,39.4159,39.4312,39.4006,39.4236,7800.0
2015-07-20 11:20:00,51.42,51.48,51.4,51.47,24054.0,39.4159,39.4619,39.4006,39.4542,24054.0
2015-07-20 11:25:00,51.49,51.51,51.41,51.43,12097.0,39.4696,39.4849,39.4082,39.4236,12097.0
2015-07-20 11:30:00,51.45,51.47,51.42,51.43,6208.0,39.4389,39.4542,39.4159,39.4236,6208.0
2015-07-20 11:35:00,51.43,51.5,51.43,51.48,9208.0,39.4236,39.4772,39.4236,39.4619,9208.0
2015-07-20 11:40:00,51.48,51.5,51.42,51.47,6577.0,39.4619,39.4772,39.4159,39.4542,6577.0
2015-07-20 11:45:00,51.48,51.51,51.48,51.51,2116.0,39.4619,39.4849,39.4619,39.4849,2116.0
2015-07-20 11:50:00,51.52,51.54,51.43,51.44,20973.0,39.4926,39.5079,39.4236,39.4312,20973.0
2015-07-20 11:55:00,51.42,51.49,51.4,51.47,15377.0,39.4159,39.4696,39.4006,39.4542,15377.0
2015-07-20 12:00:00,51.48,51.48,51.42,51.45,6219.0,39.4619,39.4619,39.4159,39.4389,6219.0
2015-07-20 12:05:00,51.44,51.45,51.39,51.45,7920.0,39.4312,39.4389,39.3929,39.4389,7920.0
2015-07-20 12:10:00,51.48,51.48,51.44,51.44,2975.0,39.4619,39.4619,39.4312,39.4312,2975.0
2015-07-20 12:15:00,51.46,51.48,51.45,51.47,5233.0,39.4466,39.4619,39.4389,39.4542,5233.0
2015-07-20 12:20:00,51.47,51.47,51.44,51.47,4587.0,39.4542,39.4542,39.4312,39.4542,4587.0
2015-07-20 12:25:00,51.46,51.46,51.42,51.43,3659.0,39.4466,39.4466,39.4159,39.4236,3659.0
2015-07-20 12:30:00,51.44,51.47,51.43,51.47,6206.0,39.4312,39.4542,39.4236,39.4542,6206.0
2015-07-20 12:35:00,51.46,51.5,51.44,51.45,10324.0,39.4466,39.4772,39.4312,39.4389,10324.0
2015-07-20 12:40:00,51.45,51.46,51.42,51.45,10621.0,39.4389,39.4466,39.4159,39.4389,10621.0
2015-07-20 12:45:00,51.47,51.53,51.47,51.52,6956.0,39.4542,39.5002,39.4542,39.4926,6956.0
2015-07-20 12:50:00,51.53,51.56,51.49,51.55,9740.0,39.5002,39.5232,39.4696,39.5156,9740.0
2015-07-20 12:55:00,51.55,51.59,51.5,51.51,11544.0,39.5156,39.5462,39.4772,39.4849,11544.0
2015-07-20 13:00:00,51.5,51.55,51.49,51.52,11483.0,39.4772,39.5156,39.4696,39.4926,11483.0
2015-07-20 13:05:00,51.53,51.54,51.51,51.52,1398.0,39.5002,39.5079,39.4849,39.4926,1398.0
2015-07-20 13:10:00,51.52,51.55,51.49,51.54,43445.0,39.4926,39.5156,39.4696,39.5079,43445.0
2015-07-20 13:15:00,51.56,51.56,51.51,51.52,4840.0,39.5232,39.5232,39.4849,39.4926,4840.0
2015-07-20 13:20:00,51.52,51.56,51.5,51.51,11143.0,39.4926,39.5232,39.4772,39.4849,11143.0
2015-07-20 13:25:00,51.52,51.54,51.49,51.49,13387.0,39.4926,39.5079,39.4696,39.4696,13387.0
2015-07-20 13:30:00,51.5,51.51,51.48,51.48,3002.0,39.4772,39.4849,39.4619,39.4619,3002.0
2015-07-20 13:35:00,51.49,51.5,51.44,51.45,4051.0,39.4696,39.4772,39.4312,39.4389,4051.0
2015-07-20 13:40:00,51.44,51.44,51.34,51.36,16670.0,39.4312,39.4312,39.3546,39.3699,16670.0
2015-07-20 13:45:00,51.38,51.4,51.35,51.38,4016.0,39.3853,39.4006,39.3623,39.3853,4016.0
2015-07-20 13:50:00,51.38,51.39,51.37,51.39,4010.0,39.3853,39.3929,39.3776,39.3929,4010.0
2015-07-20 13:55:00,51.39,51.4,51.32,51.34,14510.0,39.3929,39.4006,39.3393,39.3546,14510.0
2015-07-20 14:00:00,51.35,51.36,51.3,51.31,3700.0,39.3623,39.3699,39.3239,39.3316,3700.0
2015-07-20 14:05:00,51.31,51.32,51.28,51.32,9462.0,39.3316,39.3393,39.3086,39.3393,9462.0
2015-07-20 14:10:00,51.34,51.34,51.3,51.31,4854.0,39.3546,39.3546,39.3239,39.3316,4854.0
2015-07-20 14:15:00,51.31,51.34,51.26,51.28,9720.0,39.3316,39.3546,39.2933,39.3086,9720.0
2015-07-20 14:20:00,51.27,51.29,51.26,51.26,4451.0,39.3009,39.3163,39.2933,39.2933,4451.0
2015-07-20 14:25:00,51.27,51.3,51.26,51.27,8240.0,39.3009,39.3239,39.2933,39.3009,8240.0
2015-07-20 14:30:00,51.28,51.28,51.2,51.2,6565.0,39.3086,39.3086,39.2473,39.2473,6565.0
2015-07-20 14:35:00,51.21,51.23,51.21,51.23,12136.0,39.2549,39.2703,39.2549,39.2703,12136.0
2015-07-20 14:40:00,51.23,51.31,51.23,51.29,10625.0,39.2703,39.3316,39.2703,39.3163,10625.0
2015-07-20 14:45:00,51.29,51.37,51.28,51.32,22568.0,39.3163,39.3776,39.3086,39.3393,22568.0
2015-07-20 14:50:00,51.31,51.32,51.23,51.25,18628.0,39.3316,39.3393,39.2703,39.2856,18628.0
2015-07-20 14:55:00,51.26,51.26,51.25,51.26,2150.0,39.2933,39.2933,39.2856,39.2933,2150.0
2015-07-20 15:00:00,51.26,51.29,51.25,51.29,3937.0,39.2933,39.3163,39.2856,39.3163,3937.0
2015-07-20 15:05:00,51.29,51.29,51.16,51.23,25750.0,39.3163,39.3163,39.2166,39.2703,25750.0
2015-07-20 15:10:00,51.23,51.28,51.23,51.25,26044.0,39.2703,39.3086,39.2703,39.2856,26044.0
2015-07-20 15:15:00,51.25,51.26,51.19,51.2,20072.0,39.2856,39.2933,39.2396,39.2473,20072.0
2015-07-20 15:20:00,51.19,51.22,51.18,51.2,8898.0,39.2396,39.2626,39.2319,39.2473,8898.0
2015-07-20 15:25:00,51.21,51.22,51.16,51.18,20654.0,39.2549,39.2626,39.2166,39.2319,20654.0
2015-07-20 15:30:00,51.17,51.2,51.12,51.14,20122.0,39.2243,39.2473,39.1859,39.2013,20122.0
2015-07-20 15:35:00,51.15,51.15,51.0,51.01,18951.0,39.2089,39.2089,39.094,39.1016,18951.0
2015-07-20 15:40:00,51.02,51.02,50.82,50.83,55501.0,39.1093,39.1093,38.956,38.9636,55501.0
2015-07-20 15:45:00,50.83,50.83,50.76,50.78,64657.0,38.9636,38.9636,38.91,38.9253,64657.0
2015-07-20 15:50:00,50.79,50.94,50.78,50.9,42897.0,38.933,39.048,38.9253,39.0173,42897.0
2015-07-20 15:55:00,50.91,50.94,50.84,50.84,133110.0,39.025,39.048,38.9713,38.9713,133110.0
2015-07-21 09:30:00,50.87,50.95,50.78,50.83,36830.0,38.9943,39.0556,38.9253,38.9636,36830.0
2015-07-21 09:35:00,50.83,51.08,50.75,51.08,13409.0,38.9636,39.1553,38.9023,39.1553,13409.0
2015-07-21 09:40:00,51.14,51.18,51.03,51.1,11200.0,39.2013,39.2319,39.117,39.1706,11200.0
2015-07-21 09:45:00,51.1,51.2,51.07,51.09,7770.0,39.1706,39.2473,39.1476,39.163,7770.0
2015-07-21 09:50:00,51.11,51.12,51.01,51.06,6091.0,39.1783,39.1859,39.1016,39.14,6091.0
2015-07-21 09:55:00,51.07,51.09,51.0,51.08,20263.0,39.1476,39.163,39.094,39.1553,20263.0
2015-07-21 10:00:00,51.08,51.12,51.04,51.06,13025.0,39.1553,39.1859,39.1246,39.14,13025.0
2015-07-21 10:05:00,51.05,51.08,50.98,51.0,6400.0,39.1323,39.1553,39.0786,39.094,6400.0
2015-07-21 10:10:00,50.99,51.06,50.98,51.01,18906.0,39.0863,39.14,39.0786,39.1016,18906.0
2015-07-21 10:15:00,51.0,51.03,50.96,50.97,5457.0,39.094,39.117,39.0633,39.071,5457.0
2015-07-21 10:20:00,50.98,51.01,50.92,51.01,15864.0,39.0786,39.1016,39.0326,39.1016,15864.0
2015-07-21 10:25:00,51.03,51.06,50.95,51.0,49495.0,39.117,39.14,39.0556,39.094,49495.0
2015-07-21 10:30:00,50.98,51.05,50.96,51.01,10485.0,39.0786,39.1323,39.0633,39.1016,10485.0
2015-07-21 10:35:00,51.0,51.08,50.98,51.08,4800.0,39.094,39.1553,39.0786,39.1553,4800.0
2015-07-21 10:40:00,51.08,51.08,50.97,50.98,4933.0,39.1553,39.1553,39.071,39.0786,4933.0
2015-07-21 10:45:00,50.97,51.07,50.97,50.99,13185.0,39.071,39.1476,39.071,39.0863,13185.0
2015-07-21 10:50:00,50.99,51.0,50.97,50.98,8720.0,39.0863,39.094,39.071,39.0786,8720.0
2015-07-21 10:55:00,50.99,51.04,50.97,51.0,13006.0,39.0863,39.1246,39.071,39.094,13006.0
2015-07-21 11:00:00,50.99,51.0,50.94,50.97,8562.0,39.0863,39.094,39.048,39.071,8562.0
2015-07-21 11:05:00,50.97,50.98,50.9,50.92,6758.0,39.071,39.0786,39.0173,39.0326,6758.0
2015-07-21 11:10:00,50.94,50.94,50.9,50.92,7105.0,39.048,39.048,39.0173,39.0326,7105.0
2015-07-21 11:15:00,50.93,50.93,50.82,50.82,15146.0,39.0403,39.0403,38.956,38.956,15146.0
2015-07-21 11:20:00,50.82,50.85,50.81,50.85,7432.0,38.956,38.979,38.9483,38.979,7432.0
2015-07-21 11:25:00,50.85,50.85,50.76,50.77,16597.0,38.979,38.979,38.91,38.9177,16597.0
2015-07-21 11:30:00,50.76,50.86,50.74,50.86,8565.0,38.91,38.9866,38.8947,38.9866,8565.0
2015-07-21 11:35:00,50.85,50.85,50.8,50.83,6200.0,38.979,38.979,38.9407,38.9636,6200.0
2015-07-21 11:40:00,50.83,50.86,50.83,50.85,3200.0,38.9636,38.9866,38.9636,38.979,3200.0
2015-07-21 11:45:00,50.84,50.84,50.76,50.77,5668.0,38.9713,38.9713,38.91,38.9177,5668.0
2015-07-21 11:50:00,50.77,50.77,50.73,50.74,13363.0,38.9177,38.9177,38.887,38.8947,13363.0
2015-07-21 11:55:00,50.74,50.75,50.7,50.74,6395.0,38.8947,38.9023,38.864,38.8947,6395.0
2015-07-21 12:00:00,50.75,50.77,50.74,50.76,5044.0,38.9023,38.9177,38.8947,38.91,5044.0
2015-07-21 12:05:00,50.76,50.83,50.76,50.83,2718.0,38.91,38.9636,38.91,38.9636,2718.0
2015-07-21 12:10:00,50.85,50.85,50.8,50.82,6793.0,38.979,38.979,38.9407,38.956,6793.0
2015-07-21 12:15:00,50.83,50.84,50.79,50.79,3646.0,38.9636,38.9713,38.933,38.933,3646.0
2015-07-21 12:20:00,50.78,50.83,50.77,50.83,3700.0,38.9253,38.9636,38.9177,38.9636,3700.0
2015-07-21 12:25:00,50.82,50.83,50.79,50.8,18077.0,38.956,38.9636,38.933,38.9407,18077.0
2015-07-21 12:30:00,50.8,50.81,50.78,50.78,11085.0,38.9407,38.9483,38.9253,38.9253,11085.0
2015-07-21 12:35:00,50.79,50.8,50.76,50.8,6100.0,38.933,38.9407,38.91,38.9407,6100.0
2015-07-21 12:40:00,50.8,50.81,50.76,50.76,5574.0,38.9407,38.9483,38.91,38.91,5574.0
2015-07-21 12:45:00,50.76,50.76,50.74,50.74,7100.0,38.91,38.91,38.8947,38.8947,7100.0
2015-07-21 12:50:00,50.73,50.73,50.7,50.71,7661.0,38.887,38.887,38.864,38.8717,7661.0
2015-07-21 12:55:00,50.72,50.78,50.72,50.76,4701.0,38.8793,38.9253,38.8793,38.91,4701.0
2015-07-21 13:00:00,50.76,50.76,50.72,50.72,3024.0,38.91,38.91,38.8793,38.8793,3024.0
2015-07-21 13:05:00,50.72,50.72,50.67,50.71,13499.0,38.8793,38.8793,38.841,38.8717,13499.0
2015-07-21 13:10:00,50.73,50.73,50.71,50.73,2147.0,38.887,38.887,38.8717,38.887,2147.0
2015-07-21 13:15:00,50.74,50.81,50.74,50.81,2287.0,38.8947,38.9483,38.8947,38.9483,2287.0
2015-07-21 13:20:00,50.82,50.82,50.73,50.73,10971.0,38.956,38.956,38.887,38.887,10971.0
2015-07-21 13:25:00,50.73,50.76,50.73,50.73,7087.0,38.887,38.91,38.887,38.887,7087.0
2015-07-21 13:30:00,50.73,50.74,50.67,50.67,5368.0,38.887,38.8947,38.841,38.841,5368.0
2015-07-21 13:35:00,50.66,50.67,50.65,50.67,7832.0,38.8333,38.841,38.8257,38.841,7832.0
2015-07-21 13:40:00,50.67,50.69,50.66,50.68,3209.0,38.841,38.8563,38.8333,38.8487,3209.0
2015-07-21 13:45:00,50.68,50.76,50.67,50.76,7875.0,38.8487,38.91,38.841,38.91,7875.0
2015-07-21 13:50:00,50.76,50.77,50.74,50.75,7079.0,38.91,38.9177,38.8947,38.9023,7079.0
2015-07-21 13:55:00,50.74,50.78,50.74,50.76,6883.0,38.8947,38.9253,38.8947,38.91,6883.0
2015-07-21 14:00:00,50.75,50.75,50.67,50.71,5538.0,38.9023,38.9023,38.841,38.8717,5538.0
2015-07-21 14:05:00,50.71,50.71,50.6,50.6,12013.0,38.8717,38.8717,38.7873,38.7873,12013.0
2015-07-21 14:10:00,50.6,50.62,50.6,50.62,4863.0,38.7873,38.8027,38.7873,38.8027,4863.0
2015-07-21 14:15:00,50.62,50.68,50.61,50.66,5715.0,38.8027,38.8487,38.795,38.8333,5715.0
2015-07-21 14:20:00,50.66,50.67,50.63,50.66,6428.0,38.8333,38.841,38.8103,38.8333,6428.0
2015-07-21 14:25:00,50.66,50.72,50.66,50.72,11607.0,38.8333,38.8793,38.8333,38.8793,11607.0
2015-07-21 14:30:00,50.73,50.74,50.69,50.7,8100.0,38.887,38.8947,38.8563,38.864,8100.0
2015-07-21 14:35:00,50.7,50.75,50.7,50.74,2700.0,38.864,38.9023,38.864,38.8947,2700.0
2015-07-21 14:40:00,50.75,50.76,50.74,50.74,4500.0,38.9023,38.91,38.8947,38.8947,4500.0
2015-07-21 14:45:00,50.73,50.73,50.67,50.7,15779.0,38.887,38.887,38.841,38.864,15779.0
2015-07-21 14:50:00,50.7,50.7,50.65,50.66,3400.0,38.864,38.864,38.8257,38.8333,3400.0
2015-07-21 14:55:00,50.67,50.67,50.61,50.64,8164.0,38.841,38.841,38.795,38.818,8164.0
2015-07-21 15:00:00,50.64,50.65,50.6,50.65,10391.0,38.818,38.8257,38.7873,38.8257,10391.0
2015-07-21 15:05:00,50.66,50.66,50.56,50.59,32209.0,38.8333,38.8333,38.7567,38.7797,32209.0
2015-07-21 15:10:00,50.58,50.63,50.53,50.6,10883.0,38.772,38.8103,38.7337,38.7873,10883.0
2015-07-21 15:15:00,50.6,50.64,50.58,50.63,14449.0,38.7873,38.818,38.772,38.8103,14449.0
2015-07-21 15:20:00,50.62,50.65,50.6,50.64,8613.0,38.8027,38.8257,38.7873,38.818,8613.0
2015-07-21 15:25:00,50.63,50.65,50.61,50.63,8916.0,38.8103,38.8257,38.795,38.8103,8916.0
2015-07-21 15:30:00,50.62,50.65,50.59,50.61,14038.0,38.8027,38.8257,38.7797,38.795,14038.0
2015-07-21 15:35:00,50.6,50.64,50.59,50.63,20305.0,38.7873,38.818,38.7797,38.8103,20305.0
2015-07-21 15:40:00,50.63,50.63,50.54,50.55,29383.0,38.8103,38.8103,38.7413,38.749,29383.0
2015-07-21 15:45:00,50.56,50.6,50.54,50.55,48848.0,38.7567,38.7873,38.7413,38.749,48848.0
2015-07-21 15:50:00,50.54,50.57,50.5,50.5,69729.0,38.7413,38.7643,38.7107,38.7107,69729.0
2015-07-21 15:55:00,50.5,50.51,50.43,50.47,147409.0,38.7107,38.7184,38.657,38.6877,147409.0
2015-07-22 09:30:00,50.28,50.4,50.2,50.29,13360.0,38.542,38.634,38.4807,38.5497,13360.0
2015-07-22 09:35:00,50.4,50.59,50.28,50.59,11387.0,38.634,38.7797,38.542,38.7797,11387.0
2015-07-22 09:40:00,50.58,50.69,50.51,50.68,8989.0,38.772,38.8563,38.7184,38.8487,8989.0
2015-07-22 09:45:00,50.69,50.76,50.69,50.76,3950.0,38.8563,38.91,38.8563,38.91,3950.0
2015-07-22 09:50:00,50.75,50.76,50.7,50.75,4932.0,38.9023,38.91,38.864,38.9023,4932.0
2015-07-22 09:55:00,50.74,50.74,50.65,50.7,17523.0,38.8947,38.8947,38.8257,38.864,17523.0
2015-07-22 10:00:00,50.7,50.78,50.68,50.78,5487.0,38.864,38.9253,38.8487,38.9253,5487.0
2015-07-22 10:05:00,50.77,50.8,50.73,50.73,7762.0,38.9177,38.9407,38.887,38.887,7762.0
2015-07-22 10:10:00,50.74,50.81,50.74,50.78,2399.0,38.8947,38.9483,38.8947,38.9253,2399.0
2015-07-22 10:15:00,50.79,50.84,50.79,50.83,4522.0,38.933,38.9713,38.933,38.9636,4522.0
2015-07-22 10:20:00,50.83,50.9,50.79,50.79,3485.0,38.9636,39.0173,38.933,38.933,3485.0
2015-07-22 10:25:00,50.79,50.8,50.76,50.78,3598.0,38.933,38.9407,38.91,38.9253,3598.0
2015-07-22 10:30:00,50.77,50.78,50.71,50.71,4079.0,38.9177,38.9253,38.8717,38.8717,4079.0
2015-07-22 10:35:00,50.73,50.76,50.7,50.72,3610.0,38.887,38.91,38.864,38.8793,3610.0
2015-07-22 10:40:00,50.73,50.73,50.71,50.72,5585.0,38.887,38.887,38.8717,38.8793,5585.0
2015-07-22 10:45:00,50.72,50.72,50.66,50.69,3487.0,38.8793,38.8793,38.8333,38.8563,3487.0
2015-07-22 10:50:00,50.69,50.72,50.69,50.7,4079.0,38.8563,38.8793,38.8563,38.864,4079.0
2015-07-22 10:55:00,50.71,50.72,50.67,50.69,4671.0,38.8717,38.8793,38.841,38.8563,4671.0
2015-07-22 11:00:00,50.68,50.68,50.65,50.68,6130.0,38.8487,38.8487,38.8257,38.8487,6130.0
2015-07-22 11:05:00,50.67,50.67,50.61,50.64,4410.0,38.841,38.841,38.795,38.818,4410.0
2015-07-22 11:10:00,50.64,50.65,50.62,50.62,2216.0,38.818,38.8257,38.8027,38.8027,2216.0
2015-07-22 11:15:00,50.63,50.63,50.57,50.58,2070.0,38.8103,38.8103,38.7643,38.772,2070.0
2015-07-22 11:20:00,50.59,50.61,50.55,50.55,2558.0,38.7797,38.795,38.749,38.749,2558.0
2015-07-22 11:25:00,50.55,50.58,50.54,50.54,11651.0,38.749,38.772,38.7413,38.7413,11651.0
2015-07-22 11:30:00,50.56,50.61,50.55,50.61,3400.0,38.7567,38.795,38.749,38.795,3400.0
2015-07-22 11:35:00,50.6,50.65,50.59,50.65,3475.0,38.7873,38.8257,38.7797,38.8257,3475.0
2015-07-22 11:40:00,50.63,50.67,50.63,50.67,1080.0,38.8103,38.841,38.8103,38.841,1080.0
2015-07-22 11:45:00,50.67,50.73,50.62,50.71,18975.0,38.841,38.887,38.8027,38.8717,18975.0
2015-07-22 11:50:00,50.71,50.72,50.68,50.71,2026.0,38.8717,38.8793,38.8487,38.8717,2026.0
2015-07-22 11:55:00,50.71,50.73,50.66,50.73,3452.0,38.8717,38.887,38.8333,38.887,3452.0
2015-07-22 12:00:00,50.73,50.79,50.73,50.79,3159.0,38.887,38.933,38.887,38.933,3159.0
2015-07-22 12:05:00,50.78,50.78,50.74,50.75,2863.0,38.9253,38.9253,38.8947,38.9023,2863.0
2015-07-22 12:10:00,50.78,50.8,50.78,50.8,1700.0,38.9253,38.9407,38.9253,38.9407,1700.0
2015-07-22 12:15:00,50.81,50.81,50.74,50.74,4663.0,38.9483,38.9483,38.8947,38.8947,4663.0
2015-07-22 12:20:00,50.74,50.8,50.73,50.77,5880.0,38.8947,38.9407,38.887,38.9177,5880.0
2015-07-22 12:25:00,50.78,50.81,50.72,50.74,5436.0,38.9253,38.9483,38.8793,38.8947,5436.0
2015-07-22 12:30:00,50.75,50.78,50.74,50.77,2934.0,38.9023,38.9253,38.8947,38.9177,2934.0
2015-07-22 12:35:00,50.79,50.79,50.76,50.78,2259.0,38.933,38.933,38.91,38.9253,2259.0
2015-07-22 12:40:00,50.79,50.82,50.77,50.81,4300.0,38.933,38.956,38.9177,38.9483,4300.0
2015-07-22 12:45:00,50.82,50.82,50.78,50.79,2100.0,38.956,38.956,38.9253,38.933,2100.0
2015-07-22 12:50:00,50.8,50.82,50.79,50.82,1563.0,38.9407,38.956,38.933,38.956,1563.0
2015-07-22 12:55:00,50.83,50.85,50.82,50.84,1183.0,38.9636,38.979,38.956,38.9713,1183.0
2015-07-22 13:00:00,50.84,50.88,50.83,50.87,5600.0,38.9713,39.002,38.9636,38.9943,5600.0
2015-07-22 13:05:00,50.86,50.87,50.83,50.84,5358.0,38.9866,38.9943,38.9636,38.9713,5358.0
2015-07-22 13:10:00,50.83,50.86,50.82,50.86,2859.0,38.9636,38.9866,38.956,38.9866,2859.0
2015-07-22 13:15:00,50.84,50.86,50.83,50.83,6693.0,38.9713,38.9866,38.9636,38.9636,6693.0
2015-07-22 13:20:00,50.85,50.91,50.85,50.91,2909.0,38.979,39.025,38.979,39.025,2909.0
2015-07-22 13:25:00,50.9,50.9,50.88,50.89,2585.0,39.0173,39.0173,39.002,39.0096,2585.0
2015-07-22 13:30:00,50.9,50.92,50.9,50.91,2350.0,39.0173,39.0326,39.0173,39.025,2350.0
2015-07-22 13:35:00,50.91,50.98,50.91,50.97,4486.0,39.025,39.0786,39.025,39.071,4486.0
2015-07-22 13:40:00,50.97,51.0,50.96,50.98,2696.0,39.071,39.094,39.0633,39.0786,2696.0
2015-07-22 13:45:00,50.98,50.98,50.94,50.95,3948.0,39.0786,39.0786,39.048,39.0556,3948.0
2015-07-22 13:50:00,50.96,50.96,50.93,50.93,3000.0,39.0633,39.0633,39.0403,39.0403,3000.0
2015-07-22 13:55:00,50.93,50.96,50.91,50.95,4829.0,39.0403,39.0633,39.025,39.0556,4829.0
2015-07-22 14:00:00,50.95,51.0,50.95,50.97,9179.0,39.0556,39.094,39.0556,39.071,9179.0
2015-07-22 14:05:00,50.97,50.99,50.96,50.99,2599.0,39.071,39.0863,39.0633,39.0863,2599.0
2015-07-22 14:10:00,50.98,51.03,50.96,51.02,6889.0,39.0786,39.117,39.0633,39.1093,6889.0
2015-07-22 14:15:00,51.03,51.05,51.01,51.05,4793.0,39.117,39.1323,39.1016,39.1323,4793.0
2015-07-22 14:20:00,51.03,51.07,50.99,51.07,7455.0,39.117,39.1476,39.0863,39.1476,7455.0
2015-07-22 14:25:00,51.07,51.08,51.03,51.08,6190.0,39.1476,39.1553,39.117,39.1553,6190.0
2015-07-22 14:30:00,51.08,51.09,51.07,51.08,4425.0,39.1553,39.163,39.1476,39.1553,4425.0
2015-07-22 14:35:00,51.07,51.15,51.06,51.13,19634.0,39.1476,39.2089,39.14,39.1936,19634.0
2015-07-22 14:40:00,51.12,51.13,51.1,51.13,3366.0,39.1859,39.1936,39.1706,39.1936,3366.0
2015-07-22 14:45:00,51.12,51.14,51.11,51.13,5136.0,39.1859,39.2013,39.1783,39.1936,5136.0
2015-07-22 14:50:00,51.13,51.14,51.1,51.12,9031.0,39.1936,39.2013,39.1706,39.1859,9031.0
2015-07-22 14:55:00,51.12,51.12,51.05,51.05,11973.0,39.1859,39.1859,39.1323,39.1323,11973.0
2015-07-22 15:00:00,51.05,51.08,51.05,51.07,7100.0,39.1323,39.1553,39.1323,39.1476,7100.0
2015-07-22 15:05:00,51.08,51.14,51.05,51.12,19768.0,39.1553,39.2013,39.1323,39.1859,19768.0
2015-07-22 15:10:00,51.12,51.14,51.1,51.11,11119.0,39.1859,39.2013,39.1706,39.1783,11119.0
2015-07-22 15:15:00,51.09,51.13,51.06,51.13,9828.0,39.163,39.1936,39.14,39.1936,9828.0
2015-07-22 15:20:00,51.13,51.15,51.11,51.14,19070.0,39.1936,39.2089,39.1783,39.2013,19070.0
2015-07-22 15:25:00,51.14,51.14,51.1,51.12,14475.0,39.2013,39.2013,39.1706,39.1859,14475.0
2015-07-22 15:30:00,51.13,51.13,51.11,51.12,14142.0,39.1936,39.1936,39.1783,39.1859,14142.0
2015-07-22 15:35:00,51.12,51.13,51.08,51.1,25016.0,39.1859,39.1936,39.1553,39.1706,25016.0
2015-07-22 15:40:00,51.08,51.13,51.03,51.13,45639.0,39.1553,39.1936,39.117,39.1936,45639.0
2015-07-22 15:45:00,51.14,51.27,51.12,51.26,33285.0,39.2013,39.3009,39.1859,39.2933,33285.0
2015-07-22 15:50:00,51.26,51.26,51.13,51.16,37910.0,39.2933,39.2933,39.1936,39.2166,37910.0
2015-07-22 15:55:00,51.15,51.23,51.15,51.22,50108.0,39.2089,39.2703,39.2089,39.2626,50108.0
2015-07-23 09:30:00,51.33,51.42,51.23,51.34,23035.0,39.3469,39.4159,39.2703,39.3546,23035.0
2015-07-23 09:35:00,51.38,51.5,51.34,51.41,11377.0,39.3853,39.4772,39.3546,39.4082,11377.0
2015-07-23 09:40:00,51.39,51.39,51.31,51.31,21330.0,39.3929,39.3929,39.3316,39.3316,21330.0
2015-07-23 09:45:00,51.34,51.4,51.05,51.27,54488.0,39.3546,39.4006,39.1323,39.3009,54488.0
2015-07-23 09:50:00,51.26,51.28,51.22,51.28,8170.0,39.2933,39.3086,39.2626,39.3086,8170.0
2015-07-23 09:55:00,51.29,51.36,51.25,51.29,8464.0,39.3163,39.3699,39.2856,39.3163,8464.0
2015-07-23 10:00:00,51.29,51.36,51.24,51.33,22872.0,39.3163,39.3699,39.2779,39.3469,22872.0
2015-07-23 10:05:00,51.37,51.45,51.36,51.45,16994.0,39.3776,39.4389,39.3699,39.4389,16994.0
2015-07-23 10:10:00,51.48,51.65,51.47,51.61,56537.0,39.4619,39.5922,39.4542,39.5616,56537.0
2015-07-23 10:15:00,51.61,51.61,51.46,51.53,13221.0,39.5616,39.5616,39.4466,39.5002,13221.0
2015-07-23 10:20:00,51.52,51.58,51.47,51.52,14922.0,39.4926,39.5386,39.4542,39.4926,14922.0
2015-07-23 10:25:00,51.53,51.63,51.5,51.6,22919.0,39.5002,39.5769,39.4772,39.5539,22919.0
2015-07-23 10:30:00,51.59,51.63,51.56,51.59,20787.0,39.5462,39.5769,39.5232,39.5462,20787.0
2015-07-23 10:35:00,51.58,51.59,51.36,51.38,30483.0,39.5386,39.5462,39.3699,39.3853,30483.0
2015-07-23 10:40:00,51.37,51.57,51.37,51.48,17069.0,39.3776,39.5309,39.3776,39.4619,17069.0
2015-07-23 10:45:00,51.47,51.54,51.42,51.48,10499.0,39.4542,39.5079,39.4159,39.4619,10499.0
2015-07-23 10:50:00,51.47,51.47,51.25,51.26,13549.0,39.4542,39.4542,39.2856,39.2933,13549.0
2015-07-23 10:55:00,51.29,51.33,51.28,51.29,18523.0,39.3163,39.3469,39.3086,39.3163,18523.0
2015-07-23 11:00:00,51.29,51.39,51.25,51.39,39414.0,39.3163,39.3929,39.2856,39.3929,39414.0
2015-07-23 11:05:00,51.39,51.39,51.28,51.28,7227.0,39.3929,39.3929,39.3086,39.3086,7227.0
2015-07-23 11:10:00,51.29,51.32,51.28,51.32,8070.0,39.3163,39.3393,39.3086,39.3393,8070.0
2015-07-23 11:15:00,51.31,51.31,51.21,51.22,13698.0,39.3316,39.3316,39.2549,39.2626,13698.0
2015-07-23 11:20:00,51.23,51.24,51.0,51.01,18306.0,39.2703,39.2779,39.094,39.1016,18306.0
2015-07-23 11:25:00,50.99,51.01,50.95,50.97,9761.0,39.0863,39.1016,39.0556,39.071,9761.0
2015-07-23 11:30:00,50.97,51.07,50.95,51.01,11515.0,39.071,39.1476,39.0556,39.1016,11515.0
2015-07-23 11:35:00,51.02,51.02,50.95,51.0,27188.0,39.1093,39.1093,39.0556,39.094,27188.0
2015-07-23 11:40:00,50.99,50.99,50.93,50.93,7502.0,39.0863,39.0863,39.0403,39.0403,7502.0
2015-07-23 11:45:00,50.95,50.95,50.86,50.87,12708.0,39.0556,39.0556,38.9866,38.9943,12708.0
2015-07-23 11:50:00,50.87,50.92,50.83,50.87,20737.0,38.9943,39.0326,38.9636,38.9943,20737.0
2015-07-23 11:55:00,50.85,50.98,50.85,50.97,6428.0,38.979,39.0786,38.979,39.071,6428.0
2015-07-23 12:00:00,50.97,50.97,50.86,50.92,8655.0,39.071,39.071,38.9866,39.0326,8655.0
2015-07-23 12:05:00,50.91,50.92,50.89,50.91,5358.0,39.025,39.0326,39.0096,39.025,5358.0
2015-07-23 12:10:00,50.9,50.9,50.79,50.8,6059.0,39.0173,39.0173,38.933,38.9407,6059.0
2015-07-23 12:15:00,50.8,50.8,50.69,50.7,5014.0,38.9407,38.9407,38.8563,38.864,5014.0
2015-07-23 12:20:00,50.71,50.73,50.64,50.72,6845.0,38.8717,38.887,38.818,38.8793,6845.0
2015-07-23 12:25:00,50.71,50.76,50.67,50.76,3479.0,38.8717,38.91,38.841,38.91,3479.0
2015-07-23 12:30:00,50.75,50.75,50.7,50.73,7952.0,38.9023,38.9023,38.864,38.887,7952.0
2015-07-23 12:35:00,50.75,50.77,50.73,50.77,4744.0,38.9023,38.9177,38.887,38.9177,4744.0
2015-07-23 12:40:00,50.8,50.83,50.8,50.83,634.0,38.9407,38.9636,38.9407,38.9636,634.0
2015-07-23 12:45:00,50.85,50.89,50.82,50.82,7415.0,38.979,39.0096,38.956,38.956,7415.0
2015-07-23 12:50:00,50.81,50.85,50.81,50.84,6000.0,38.9483,38.979,38.9483,38.9713,6000.0
2015-07-23 12:55:00,50.85,50.89,50.83,50.84,6673.0,38.979,39.0096,38.9636,38.9713,6673.0
2015-07-23 13:00:00,50.84,50.86,50.83,50.84,4295.0,38.9713,38.9866,38.9636,38.9713,4295.0
2015-07-23 13:05:00,50.86,50.87,50.83,50.87,4025.0,38.9866,38.9943,38.9636,38.9943,4025.0
2015-07-23 13:10:00,50.86,50.88,50.83,50.87,7667.0,38.9866,39.002,38.9636,38.9943,7667.0
2015-07-23 13:15:00,50.88,50.9,50.87,50.89,4481.0,39.002,39.0173,38.9943,39.0096,4481.0
2015-07-23 13:20:00,50.88,50.89,50.83,50.84,6976.0,39.002,39.0096,38.9636,38.9713,6976.0
2015-07-23 13:25:00,50.84,50.84,50.81,50.82,4111.0,38.9713,38.9713,38.9483,38.956,4111.0
2015-07-23 13:30:00,50.81,50.81,50.76,50.78,2700.0,38.9483,38.9483,38.91,38.9253,2700.0
2015-07-23 13:35:00,50.78,50.82,50.78,50.82,4200.0,38.9253,38.956,38.9253,38.956,4200.0
2015-07-23 13:40:00,50.83,50.86,50.8,50.82,5088.0,38.9636,38.9866,38.9407,38.956,5088.0
2015-07-23 13:45:00,50.81,50.83,50.8,50.82,3462.0,38.9483,38.9636,38.9407,38.956,3462.0
2015-07-23 13:50:00,50.82,50.84,50.79,50.82,5152.0,38.956,38.9713,38.933,38.956,5152.0
2015-07-23 13:55:00,50.82,50.86,50.81,50.85,17320.0,38.956,38.9866,38.9483,38.979,17320.0
2015-07-23 14:00:00,50.85,50.9,50.85,50.89,2200.0,38.979,39.0173,38.979,39.0096,2200.0
2015-07-23 14:05:00,50.89,50.9,50.89,50.9,1883.0,39.0096,39.0173,39.0096,39.0173,1883.0
2015-07-23 14:10:00,50.89,50.9,50.83,50.85,9960.0,39.0096,39.0173,38.9636,38.979,9960.0
2015-07-23 14:15:00,50.86,50.87,50.84,50.85,7164.0,38.9866,38.9943,38.9713,38.979,7164.0
2015-07-23 14:20:00,50.85,50.85,50.8,50.81,5061.0,38.979,38.979,38.9407,38.9483,5061.0
2015-07-23 14:25:00,50.8,50.8,50.77,50.79,5158.0,38.9407,38.9407,38.9177,38.933,5158.0
2015-07-23 14:30:00,50.79,50.83,50.78,50.81,4326.0,38.933,38.9636,38.9253,38.9483,4326.0
2015-07-23 14:35:00,50.81,50.81,50.72,50.72,7573.0,38.9483,38.9483,38.8793,38.8793,7573.0
2015-07-23 14:40:00,50.71,50.73,50.66,50.67,3675.0,38.8717,38.887,38.8333,38.841,3675.0
2015-07-23 14:45:00,50.67,50.67,50.62,50.63,5772.0,38.841,38.841,38.8027,38.8103,5772.0
2015-07-23 14:50:00,50.64,50.65,50.55,50.55,6300.0,38.818,38.8257,38.749,38.749,6300.0
2015-07-23 14:55:00,50.54,50.6,50.52,50.58,12085.0,38.7413,38.7873,38.726,38.772,12085.0
2015-07-23 15:00:00,50.58,50.59,50.55,50.56,6411.0,38.772,38.7797,38.749,38.7567,6411.0
2015-07-23 15:05:00,50.56,50.6,50.55,50.58,8240.0,38.7567,38.7873,38.749,38.772,8240.0
2015-07-23 15:10:00,50.57,50.58,50.5,50.52,9239.0,38.7643,38.772,38.7107,38.726,9239.0
2015-07-23 15:15:00,50.52,50.52,50.49,50.5,7221.0,38.726,38.726,38.703,38.7107,7221.0
2015-07-23 15:20:00,50.5,50.53,50.49,50.53,6587.0,38.7107,38.7337,38.703,38.7337,6587.0
2015-07-23 15:25:00,50.52,50.52,50.46,50.46,14785.0,38.726,38.726,38.68,38.68,14785.0
2015-07-23 15:30:00,50.47,50.52,50.45,50.51,12077.0,38.6877,38.726,38.6724,38.7184,12077.0
2015-07-23 15:35:00,50.5,50.51,50.47,50.51,13917.0,38.7107,38.7184,38.6877,38.7184,13917.0
2015-07-23 15:40:00,50.52,50.54,50.49,50.5,14259.0,38.726,38.7413,38.703,38.7107,14259.0
2015-07-23 15:45:00,50.49,50.49,50.42,50.47,22688.0,38.703,38.703,38.6494,38.6877,22688.0
2015-07-23 15:50:00,50.46,50.46,50.37,50.41,29310.0,38.68,38.68,38.611,38.6417,29310.0
2015-07-23 15:55:00,50.42,50.46,50.39,50.42,56658.0,38.6494,38.68,38.6264,38.6494,56658.0
2015-07-24 09:30:00,50.47,50.54,50.12,50.24,16162.0,38.6877,38.7413,38.4194,38.5114,16162.0
2015-07-24 09:35:00,50.18,50.39,50.04,50.34,9690.0,38.4654,38.6264,38.3581,38.588,9690.0
2015-07-24 09:40:00,50.27,50.47,50.2,50.36,9004.0,38.5344,38.6877,38.4807,38.6034,9004.0
2015-07-24 09:45:00,50.32,50.5,50.28,50.37,8441.0,38.5727,38.7107,38.542,38.611,8441.0
2015-07-24 09:50:00,50.38,50.46,50.3,50.38,7817.0,38.6187,38.68,38.5574,38.6187,7817.0
2015-07-24 09:55:00,50.39,50.45,50.32,50.45,5230.0,38.6264,38.6724,38.5727,38.6724,5230.0
2015-07-24 10:00:00,50.42,50.42,50.29,50.33,2219.0,38.6494,38.6494,38.5497,38.5804,2219.0
2015-07-24 10:05:00,50.28,50.33,50.26,50.27,2913.0,38.542,38.5804,38.5267,38.5344,2913.0
2015-07-24 10:10:00,50.3,50.3,50.24,50.26,2900.0,38.5574,38.5574,38.5114,38.5267,2900.0
2015-07-24 10:15:00,50.24,50.26,50.17,50.17,10100.0,38.5114,38.5267,38.4577,38.4577,10100.0
2015-07-24 10:20:00,50.17,50.2,50.14,50.14,3772.0,38.4577,38.4807,38.4347,38.4347,3772.0
2015-07-24 10:25:00,50.13,50.14,50.07,50.09,13290.0,38.4271,38.4347,38.3811,38.3964,13290.0
2015-07-24 10:30:00,50.09,50.09,49.91,49.93,28988.0,38.3964,38.3964,38.2584,38.2738,28988.0
2015-07-24 10:35:00,49.94,49.95,49.82,49.85,22665.0,38.2814,38.2891,38.1894,38.2124,22665.0
2015-07-24 10:40:00,49.85,49.91,49.79,49.89,13202.0,38.2124,38.2584,38.1664,38.2431,13202.0
2015-07-24 10:45:00,49.91,49.93,49.89,49.91,7160.0,38.2584,38.2738,38.2431,38.2584,7160.0
2015-07-24 10:50:00,49.92,49.97,49.92,49.97,5048.0,38.2661,38.3044,38.2661,38.3044,5048.0
2015-07-24 10:55:00,49.97,50.01,49.96,49.98,8559.0,38.3044,38.3351,38.2968,38.3121,8559.0
2015-07-24 11:00:00,49.99,50.03,49.97,49.98,15950.0,38.3197,38.3504,38.3044,38.3121,15950.0
2015-07-24 11:05:00,49.98,50.01,49.97,50.0,7815.0,38.3121,38.3351,38.3044,38.3274,7815.0
2015-07-24 11:10:00,50.0,50.01,49.94,49.98,4213.0,38.3274,38.3351,38.2814,38.3121,4213.0
2015-07-24 11:15:00,49.97,49.98,49.96,49.98,3860.0,38.3044,38.3121,38.2968,38.3121,3860.0
2015-07-24 11:20:00,49.98,49.99,49.97,49.97,1423.0,38.3121,38.3197,38.3044,38.3044,1423.0
2015-07-24 11:25:00,49.97,50.07,49.96,50.07,6101.0,38.3044,38.3811,38.2968,38.3811,6101.0
2015-07-24 11:30:00,50.07,50.13,50.07,50.11,6091.0,38.3811,38.4271,38.3811,38.4117,6091.0
2015-07-24 11:35:00,50.13,50.16,50.12,50.16,1661.0,38.4271,38.4501,38.4194,38.4501,1661.0
2015-07-24 11:40:00,50.17,50.22,50.17,50.21,7523.0,38.4577,38.4961,38.4577,38.4884,7523.0
2015-07-24 11:45:00,50.21,50.29,50.2,50.26,8238.0,38.4884,38.5497,38.4807,38.5267,8238.0
2015-07-24 11:50:00,50.27,50.27,50.21,50.22,3700.0,38.5344,38.5344,38.4884,38.4961,3700.0
2015-07-24 11:55:00,50.22,50.23,50.13,50.2,14839.0,38.4961,38.5037,38.4271,38.4807,14839.0
2015-07-24 12:00:00,50.21,50.24,50.19,50.21,2764.0,38.4884,38.5114,38.4731,38.4884,2764.0
2015-07-24 12:05:00,50.21,50.25,50.21,50.25,2863.0,38.4884,38.5191,38.4884,38.5191,2863.0
2015-07-24 12:10:00,50.25,50.25,50.24,50.24,3294.0,38.5191,38.5191,38.5114,38.5114,3294.0
2015-07-24 12:15:00,50.24,50.26,50.23,50.26,5387.0,38.5114,38.5267,38.5037,38.5267,5387.0
2015-07-24 12:20:00,50.26,50.32,50.26,50.31,6245.0,38.5267,38.5727,38.5267,38.565,6245.0
2015-07-24 12:25:00,50.31,50.32,50.26,50.26,6153.0,38.565,38.5727,38.5267,38.5267,6153.0
2015-07-24 12:30:00,50.27,50.33,50.27,50.32,5738.0,38.5344,38.5804,38.5344,38.5727,5738.0
2015-07-24 12:35:00,50.33,50.36,50.33,50.33,3611.0,38.5804,38.6034,38.5804,38.5804,3611.0
2015-07-24 12:40:00,50.32,50.33,50.3,50.33,3100.0,38.5727,38.5804,38.5574,38.5804,3100.0
2015-07-24 12:45:00,50.33,50.34,50.31,50.34,4932.0,38.5804,38.588,38.565,38.588,4932.0
2015-07-24 12:50:00,50.33,50.33,50.3,50.31,4400.0,38.5804,38.5804,38.5574,38.565,4400.0
2015-07-24 12:55:00,50.3,50.3,50.2,50.24,8270.0,38.5574,38.5574,38.4807,38.5114,8270.0
2015-07-24 13:00:00,50.24,50.31,50.23,50.28,19476.0,38.5114,38.565,38.5037,38.542,19476.0
2015-07-24 13:05:00,50.27,50.31,50.25,50.31,3300.0,38.5344,38.565,38.5191,38.565,3300.0
2015-07-24 13:10:00,50.3,50.31,50.26,50.26,3700.0,38.5574,38.565,38.5267,38.5267,3700.0
2015-07-24 13:15:00,50.23,50.24,50.11,50.14,23342.0,38.5037,38.5114,38.4117,38.4347,23342.0
2015-07-24 13:20:00,50.13,50.13,50.05,50.11,4250.0,38.4271,38.4271,38.3657,38.4117,4250.0
2015-07-24 13:25:00,50.11,50.14,50.1,50.11,3955.0,38.4117,38.4347,38.4041,38.4117,3955.0
2015-07-24 13:30:00,50.11,50.12,50.06,50.06,2371.0,38.4117,38.4194,38.3734,38.3734,2371.0
2015-07-24 13:35:00,50.06,50.06,50.01,50.02,3402.0,38.3734,38.3734,38.3351,38.3427,3402.0
2015-07-24 13:40:00,50.01,50.02,50.0,50.01,2400.0,38.3351,38.3427,38.3274,38.3351,2400.0
2015-07-24 13:45:00,50.0,50.01,49.94,49.97,13106.0,38.3274,38.3351,38.2814,38.3044,13106.0
2015-07-24 13:50:00,49.96,50.02,49.96,50.02,2300.0,38.2968,38.3427,38.2968,38.3427,2300.0
2015-07-24 13:55:00,50.01,50.03,50.0,50.02,4374.0,38.3351,38.3504,38.3274,38.3427,4374.0
2015-07-24 14:00:00,50.0,50.0,49.91,49.96,5317.0,38.3274,38.3274,38.2584,38.2968,5317.0
2015-07-24 14:05:00,49.95,49.99,49.95,49.97,3956.0,38.2891,38.3197,38.2891,38.3044,3956.0
2015-07-24 14:10:00,49.97,49.99,49.95,49.97,3606.0,38.3044,38.3197,38.2891,38.3044,3606.0
2015-07-24 14:15:00,49.98,49.98,49.9,49.9,7799.0,38.3121,38.3121,38.2508,38.2508,7799.0
2015-07-24 14:20:00,49.9,49.9,49.85,49.86,5386.0,38.2508,38.2508,38.2124,38.2201,5386.0
2015-07-24 14:25:00,49.87,49.93,49.87,49.91,5540.0,38.2278,38.2738,38.2278,38.2584,5540.0
2015-07-24 14:30:00,49.91,49.91,49.83,49.83,12101.0,38.2584,38.2584,38.1971,38.1971,12101.0
2015-07-24 14:35:00,49.82,49.85,49.82,49.84,3789.0,38.1894,38.2124,38.1894,38.2048,3789.0
2015-07-24 14:40:00,49.85,49.89,49.85,49.86,5002.0,38.2124,38.2431,38.2124,38.2201,5002.0
2015-07-24 14:45:00,49.88,49.9,49.86,49.9,4280.0,38.2354,38.2508,38.2201,38.2508,4280.0
2015-07-24 14:50:00,49.88,49.88,49.82,49.83,5076.0,38.2354,38.2354,38.1894,38.1971,5076.0
2015-07-24 14:55:00,49.83,49.87,49.82,49.84,8080.0,38.1971,38.2278,38.1894,38.2048,8080.0
2015-07-24 15:00:00,49.84,49.88,49.8,49.86,6700.0,38.2048,38.2354,38.1741,38.2201,6700.0
2015-07-24 15:05:00,49.87,49.9,49.86,49.9,7571.0,38.2278,38.2508,38.2201,38.2508,7571.0
2015-07-24 15:10:00,49.91,49.95,49.9,49.95,5100.0,38.2584,38.2891,38.2508,38.2891,5100.0
2015-07-24 15:15:00,49.94,49.98,49.92,49.98,6407.0,38.2814,38.3121,38.2661,38.3121,6407.0
2015-07-24 15:20:00,49.99,50.0,49.96,49.96,8616.0,38.3197,38.3274,38.2968,38.2968,8616.0
2015-07-24 15:25:00,49.96,50.0,49.89,49.9,10000.0,38.2968,38.3274,38.2431,38.2508,10000.0
2015-07-24 15:30:00,49.91,49.93,49.89,49.9,7651.0,38.2584,38.2738,38.2431,38.2508,7651.0
2015-07-24 15:35:00,49.91,49.94,49.88,49.88,5156.0,38.2584,38.2814,38.2354,38.2354,5156.0
2015-07-24 15:40:00,49.87,49.91,49.87,49.9,9321.0,38.2278,38.2584,38.2278,38.2508,9321.0
2015-07-24 15:45:00,49.92,49.99,49.9,49.92,15240.0,38.2661,38.3197,38.2508,38.2661,15240.0
2015-07-24 15:50:00,49.92,49.96,49.9,49.96,16621.0,38.2661,38.2968,38.2508,38.2968,16621.0
2015-07-24 15:55:00,49.96,49.98,49.86,49.86,52352.0,38.2968,38.3121,38.2201,38.2201,52352.0
2015-07-27 09:30:00,49.49,49.7,49.04,49.09,37422.0,37.9365,38.0974,37.5915,37.6299,37422.0
2015-07-27 09:35:00,49.06,49.3,49.0,49.1,14467.0,37.6069,37.7908,37.5609,37.6375,14467.0
2015-07-27 09:40:00,49.1,49.37,49.1,49.31,20861.0,37.6375,37.8445,37.6375,37.7985,20861.0
2015-07-27 09:45:00,49.32,49.47,49.32,49.47,7708.0,37.8062,37.9211,37.8062,37.9211,7708.0
2015-07-27 09:50:00,49.47,49.69,49.47,49.69,8399.0,37.9211,38.0898,37.9211,38.0898,8399.0
2015-07-27 09:55:00,49.69,49.81,49.63,49.79,14595.0,38.0898,38.1818,38.0438,38.1664,14595.0
2015-07-27 10:00:00,49.76,49.78,49.64,49.67,25597.0,38.1434,38.1588,38.0515,38.0745,25597.0
2015-07-27 10:05:00,49.67,49.73,49.53,49.56,58350.0,38.0745,38.1204,37.9671,37.9901,58350.0
2015-07-27 10:10:00,49.59,49.64,49.56,49.6,10113.0,38.0131,38.0515,37.9901,38.0208,10113.0
2015-07-27 10:15:00,49.59,49.77,49.57,49.71,18840.0,38.0131,38.1511,37.9978,38.1051,18840.0
2015-07-27 10:20:00,49.69,49.74,49.65,49.69,6419.0,38.0898,38.1281,38.0591,38.0898,6419.0
2015-07-27 10:25:00,49.68,49.78,49.66,49.76,8395.0,38.0821,38.1588,38.0668,38.1434,8395.0
2015-07-27 10:30:00,49.79,49.94,49.79,49.91,10835.0,38.1664,38.2814,38.1664,38.2584,10835.0
2015-07-27 10:35:00,49.89,49.92,49.76,49.88,9731.0,38.2431,38.2661,38.1434,38.2354,9731.0
2015-07-27 10:40:00,49.88,49.93,49.84,49.85,4511.0,38.2354,38.2738,38.2048,38.2124,4511.0
2015-07-27 10:45:00,49.87,49.9,49.71,49.71,20869.0,38.2278,38.2508,38.1051,38.1051,20869.0
2015-07-27 10:50:00,49.7,49.71,49.67,49.7,6958.0,38.0974,38.1051,38.0745,38.0974,6958.0
2015-07-27 10:55:00,49.71,49.79,49.69,49.71,12783.0,38.1051,38.1664,38.0898,38.1051,12783.0
2015-07-27 11:00:00,49.73,49.73,49.67,49.7,7489.0,38.1204,38.1204,38.0745,38.0974,7489.0
2015-07-27 11:05:00,49.71,49.77,49.71,49.73,7856.0,38.1051,38.1511,38.1051,38.1204,7856.0
2015-07-27 11:10:00,49.73,49.73,49.58,49.59,7495.0,38.1204,38.1204,38.0055,38.0131,7495.0
2015-07-27 11:15:00,49.58,49.65,49.57,49.63,8826.0,38.0055,38.0591,37.9978,38.0438,8826.0
2015-07-27 11:20:00,49.62,49.67,49.58,49.62,8701.0,38.0361,38.0745,38.0055,38.0361,8701.0
2015-07-27 11:25:00,49.64,49.66,49.59,49.59,6170.0,38.0515,38.0668,38.0131,38.0131,6170.0
2015-07-27 11:30:00,49.58,49.66,49.58,49.6,8833.0,38.0055,38.0668,38.0055,38.0208,8833.0
2015-07-27 11:35:00,49.58,49.67,49.58,49.64,6562.0,38.0055,38.0745,38.0055,38.0515,6562.0
2015-07-27 11:40:00,49.64,49.64,49.56,49.57,9100.0,38.0515,38.0515,37.9901,37.9978,9100.0
2015-07-27 11:45:00,49.58,49.6,49.51,49.56,14034.0,38.0055,38.0208,37.9518,37.9901,14034.0
2015-07-27 11:50:00,49.56,49.59,49.53,49.59,7100.0,37.9901,38.0131,37.9671,38.0131,7100.0
2015-07-27 11:55:00,49.58,49.64,49.56,49.62,7375.0,38.0055,38.0515,37.9901,38.0361,7375.0
2015-07-27 12:00:00,49.63,49.64,49.54,49.54,5942.0,38.0438,38.0515,37.9748,37.9748,5942.0
2015-07-27 12:05:00,49.54,49.56,49.51,49.51,7382.0,37.9748,37.9901,37.9518,37.9518,7382.0
2015-07-27 12:10:00,49.52,49.56,49.52,49.53,6904.0,37.9595,37.9901,37.9595,37.9671,6904.0
2015-07-27 12:15:00,49.52,49.56,49.51,49.56,7035.0,37.9595,37.9901,37.9518,37.9901,7035.0
2015-07-27 12:20:00,49.56,49.59,49.5,49.55,10546.0,37.9901,38.0131,37.9441,37.9825,10546.0
2015-07-27 12:25:00,49.56,49.56,49.5,49.52,5087.0,37.9901,37.9901,37.9441,37.9595,5087.0
2015-07-27 12:30:00,49.52,49.55,49.44,49.46,18395.0,37.9595,37.9825,37.8981,37.9135,18395.0
2015-07-27 12:35:00,49.46,49.49,49.4,49.44,10779.0,37.9135,37.9365,37.8675,37.8981,10779.0
2015-07-27 12:40:00,49.44,49.47,49.39,49.41,5900.0,37.8981,37.9211,37.8598,37.8752,5900.0
2015-07-27 12:45:00,49.4,49.43,49.39,49.39,6234.0,37.8675,37.8905,37.8598,37.8598,6234.0
2015-07-27 12:50:00,49.39,49.4,49.37,49.37,4430.0,37.8598,37.8675,37.8445,37.8445,4430.0
2015-07-27 12:55:00,49.37,49.43,49.35,49.42,11770.0,37.8445,37.8905,37.8292,37.8828,11770.0
2015-07-27 13:00:00,49.43,49.46,49.41,49.46,8307.0,37.8905,37.9135,37.8752,37.9135,8307.0
2015-07-27 13:05:00,49.44,49.53,49.44,49.51,13639.0,37.8981,37.9671,37.8981,37.9518,13639.0
2015-07-27 13:10:00,49.51,49.51,49.44,49.44,7475.0,37.9518,37.9518,37.8981,37.8981,7475.0
2015-07-27 13:15:00,49.45,49.46,49.42,49.42,5604.0,37.9058,37.9135,37.8828,37.8828,5604.0
2015-07-27 13:20:00,49.41,49.42,49.39,49.39,3986.0,37.8752,37.8828,37.8598,37.8598,3986.0
2015-07-27 13:25:00,49.4,49.45,49.39,49.44,5000.0,37.8675,37.9058,37.8598,37.8981,5000.0
2015-07-27 13:30:00,49.45,49.46,49.42,49.44,4901.0,37.9058,37.9135,37.8828,37.8981,4901.0
2015-07-27 13:35:00,49.45,49.46,49.37,49.38,9891.0,37.9058,37.9135,37.8445,37.8522,9891.0
2015-07-27 13:40:00,49.39,49.4,49.35,49.37,9465.0,37.8598,37.8675,37.8292,37.8445,9465.0
2015-07-27 13:45:00,49.39,49.44,49.38,49.43,5391.0,37.8598,37.8981,37.8522,37.8905,5391.0
2015-07-27 13:50:00,49.44,49.48,49.44,49.47,6331.0,37.8981,37.9288,37.8981,37.9211,6331.0
2015-07-27 13:55:00,49.46,49.47,49.37,49.37,12590.0,37.9135,37.9211,37.8445,37.8445,12590.0
2015-07-27 14:00:00,49.38,49.43,49.37,49.39,25657.0,37.8522,37.8905,37.8445,37.8598,25657.0
2015-07-27 14:05:00,49.37,49.44,49.35,49.41,7602.0,37.8445,37.8981,37.8292,37.8752,7602.0
2015-07-27 14:10:00,49.41,49.45,49.4,49.45,5810.0,37.8752,37.9058,37.8675,37.9058,5810.0
2015-07-27 14:15:00,49.45,49.49,49.42,49.47,17070.0,37.9058,37.9365,37.8828,37.9211,17070.0
2015-07-27 14:20:00,49.47,49.48,49.42,49.44,7202.0,37.9211,37.9288,37.8828,37.8981,7202.0
2015-07-27 14:25:00,49.43,49.53,49.43,49.49,13400.0,37.8905,37.9671,37.8905,37.9365,13400.0
2015-07-27 14:30:00,49.48,49.5,49.43,49.44,14982.0,37.9288,37.9441,37.8905,37.8981,14982.0
2015-07-27 14:35:00,49.45,49.53,49.45,49.52,8940.0,37.9058,37.9671,37.9058,37.9595,8940.0
2015-07-27 14:40:00,49.51,49.51,49.47,49.48,6712.0,37.9518,37.9518,37.9211,37.9288,6712.0
2015-07-27 14:45:00,49.47,49.5,49.47,49.48,13762.0,37.9211,37.9441,37.9211,37.9288,13762.0
2015-07-27 14:50:00,49.49,49.49,49.37,49.37,20727.0,37.9365,37.9365,37.8445,37.8445,20727.0
2015-07-27 14:55:00,49.37,49.39,49.36,49.38,9733.0,37.8445,37.8598,37.8368,37.8522,9733.0
2015-07-27 15:00:00,49.38,49.39,49.28,49.29,11733.0,37.8522,37.8598,37.7755,37.7832,11733.0
2015-07-27 15:05:00,49.29,49.32,49.22,49.24,45922.0,37.7832,37.8062,37.7295,37.7448,45922.0
2015-07-27 15:10:00,49.24,49.24,49.19,49.23,18470.0,37.7448,37.7448,37.7065,37.7372,18470.0
2015-07-27 15:15:00,49.23,49.27,49.22,49.23,12097.0,37.7372,37.7678,37.7295,37.7372,12097.0
2015-07-27 15:20:00,49.24,49.34,49.23,49.34,18362.0,37.7448,37.8215,37.7372,37.8215,18362.0
2015-07-27 15:25:00,49.34,49.34,49.24,49.24,22629.0,37.8215,37.8215,37.7448,37.7448,22629.0
2015-07-27 15:30:00,49.24,49.25,49.2,49.25,19538.0,37.7448,37.7525,37.7142,37.7525,19538.0
2015-07-27 15:35:00,49.25,49.31,49.22,49.3,20665.0,37.7525,37.7985,37.7295,37.7908,20665.0
2015-07-27 15:40:00,49.29,49.29,49.23,49.24,21940.0,37.7832,37.7832,37.7372,37.7448,21940.0
2015-07-27 15:45:00,49.24,49.26,49.14,49.14,46091.0,37.7448,37.7602,37.6682,37.6682,46091.0
2015-07-27 15:50:00,49.15,49.16,49.07,49.14,85966.0,37.6758,37.6835,37.6145,37.6682,85966.0
2015-07-27 15:55:00,49.14,49.27,49.13,49.24,88644.0,37.6682,37.7678,37.6605,37.7448,88644.0
2015-07-28 09:30:00,49.38,49.38,48.87,48.87,18946.0,37.8522,37.8522,37.4612,37.4612,18946.0
2015-07-28 09:35:00,48.88,49.16,48.81,49.07,16823.0,37.4689,37.6835,37.4152,37.6145,16823.0
2015-07-28 09:40:00,49.05,49.27,48.84,49.11,13402.0,37.5992,37.7678,37.4382,37.6452,13402.0
2015-07-28 09:45:00,49.11,49.11,48.83,48.86,9078.0,37.6452,37.6452,37.4306,37.4535,9078.0
2015-07-28 09:50:00,48.88,49.0,48.8,49.0,16489.0,37.4689,37.5609,37.4076,37.5609,16489.0
2015-07-28 09:55:00,49.01,49.12,48.93,49.1,27362.0,37.5685,37.6529,37.5072,37.6375,27362.0
2015-07-28 10:00:00,49.1,49.1,48.96,48.96,14330.0,37.6375,37.6375,37.5302,37.5302,14330.0
2015-07-28 10:05:00,48.95,48.95,48.84,48.9,6981.0,37.5225,37.5225,37.4382,37.4842,6981.0
2015-07-28 10:10:00,48.92,49.02,48.92,49.0,8274.0,37.4995,37.5762,37.4995,37.5609,8274.0
2015-07-28 10:15:00,48.99,49.01,48.89,48.89,9594.0,37.5532,37.5685,37.4765,37.4765,9594.0
2015-07-28 10:20:00,48.87,48.93,48.83,48.86,6200.0,37.4612,37.5072,37.4306,37.4535,6200.0
2015-07-28 10:25:00,48.84,48.85,48.79,48.79,11650.0,37.4382,37.4459,37.3999,37.3999,11650.0
2015-07-28 10:30:00,48.8,48.92,48.79,48.89,4231.0,37.4076,37.4995,37.3999,37.4765,4231.0
2015-07-28 10:35:00,48.93,48.99,48.93,48.95,7383.0,37.5072,37.5532,37.5072,37.5225,7383.0
2015-07-28 10:40:00,48.96,49.0,48.96,48.99,7720.0,37.5302,37.5609,37.5302,37.5532,7720.0
2015-07-28 10:45:00,49.0,49.03,48.97,49.03,8718.0,37.5609,37.5839,37.5379,37.5839,8718.0
2015-07-28 10:50:00,49.03,49.1,49.03,49.1,12033.0,37.5839,37.6375,37.5839,37.6375,12033.0
2015-07-28 10:55:00,49.1,49.16,49.08,49.12,11972.0,37.6375,37.6835,37.6222,37.6529,11972.0
2015-07-28 11:00:00,49.12,49.16,49.09,49.12,12025.0,37.6529,37.6835,37.6299,37.6529,12025.0
2015-07-28 11:05:00,49.13,49.28,49.12,49.24,11936.0,37.6605,37.7755,37.6529,37.7448,11936.0
2015-07-28 11:10:00,49.25,49.3,49.24,49.26,10018.0,37.7525,37.7908,37.7448,37.7602,10018.0
2015-07-28 11:15:00,49.28,49.32,49.27,49.3,12715.0,37.7755,37.8062,37.7678,37.7908,12715.0
2015-07-28 11:20:00,49.31,49.31,49.24,49.25,12159.0,37.7985,37.7985,37.7448,37.7525,12159.0
2015-07-28 11:25:00,49.25,49.3,49.23,49.3,7544.0,37.7525,37.7908,37.7372,37.7908,7544.0
2015-07-28 11:30:00,49.29,49.35,49.27,49.35,8890.0,37.7832,37.8292,37.7678,37.8292,8890.0
2015-07-28 11:35:00,49.35,49.37,49.34,49.37,7900.0,37.8292,37.8445,37.8215,37.8445,7900.0
2015-07-28 11:40:00,49.36,49.38,49.34,49.35,9346.0,37.8368,37.8522,37.8215,37.8292,9346.0
2015-07-28 11:45:00,49.34,49.36,49.33,49.35,8862.0,37.8215,37.8368,37.8138,37.8292,8862.0
2015-07-28 11:50:00,49.35,49.44,49.34,49.36,7600.0,37.8292,37.8981,37.8215,37.8368,7600.0
2015-07-28 11:55:00,49.37,49.37,49.34,49.35,2660.0,37.8445,37.8445,37.8215,37.8292,2660.0
2015-07-28 12:00:00,49.36,49.38,49.35,49.37,10400.0,37.8368,37.8522,37.8292,37.8445,10400.0
2015-07-28 12:05:00,49.37,49.38,49.34,49.36,5100.0,37.8445,37.8522,37.8215,37.8368,5100.0
2015-07-28 12:10:00,49.35,49.38,49.32,49.36,5359.0,37.8292,37.8522,37.8062,37.8368,5359.0
2015-07-28 12:15:00,49.36,49.41,49.35,49.41,4086.0,37.8368,37.8752,37.8292,37.8752,4086.0
2015-07-28 12:20:00,49.41,49.44,49.4,49.42,11309.0,37.8752,37.8981,37.8675,37.8828,11309.0
2015-07-28 12:25:00,49.44,49.44,49.42,49.44,10080.0,37.8981,37.8981,37.8828,37.8981,10080.0
2015-07-28 12:30:00,49.44,49.47,49.44,49.45,5998.0,37.8981,37.9211,37.8981,37.9058,5998.0
2015-07-28 12:35:00,49.44,49.49,49.43,49.45,8825.0,37.8981,37.9365,37.8905,37.9058,8825.0
2015-07-28 12:40:00,49.45,49.48,49.43,49.48,5150.0,37.9058,37.9288,37.8905,37.9288,5150.0
2015-07-28 12:45:00,49.47,49.48,49.41,49.43,7610.0,37.9211,37.9288,37.8752,37.8905,7610.0
2015-07-28 12:50:00,49.45,49.49,49.42,49.47,7640.0,37.9058,37.9365,37.8828,37.9211,7640.0
2015-07-28 12:55:00,49.46,49.48,49.41,49.45,6378.0,37.9135,37.9288,37.8752,37.9058,6378.0
2015-07-28 13:00:00,49.45,49.47,49.44,49.46,3219.0,37.9058,37.9211,37.8981,37.9135,3219.0
2015-07-28 13:05:00,49.48,49.53,49.46,49.52,10088.0,37.9288,37.9671,37.9135,37.9595,10088.0
2015-07-28 13:10:00,49.53,49.56,49.5,49.54,7057.0,37.9671,37.9901,37.9441,37.9748,7057.0
2015-07-28 13:15:00,49.54,49.54,49.51,49.52,4100.0,37.9748,37.9748,37.9518,37.9595,4100.0
2015-07-28 13:20:00,49.53,49.66,49.52,49.65,18955.0,37.9671,38.0668,37.9595,38.0591,18955.0
2015-07-28 13:25:00,49.66,49.71,49.66,49.69,5644.0,38.0668,38.1051,38.0668,38.0898,5644.0
2015-07-28 13:30:00,49.69,49.69,49.61,49.61,4398.0,38.0898,38.0898,38.0285,38.0285,4398.0
2015-07-28 13:35:00,49.6,49.61,49.6,49.6,2969.0,38.0208,38.0285,38.0208,38.0208,2969.0
2015-07-28 13:40:00,49.6,49.63,49.59,49.6,9452.0,38.0208,38.0438,38.0131,38.0208,9452.0
2015-07-28 13:45:00,49.6,49.63,49.6,49.61,4400.0,38.0208,38.0438,38.0208,38.0285,4400.0
2015-07-28 13:50:00,49.6,49.64,49.6,49.64,4873.0,38.0208,38.0515,38.0208,38.0515,4873.0
2015-07-28 13:55:00,49.64,49.64,49.6,49.61,7102.0,38.0515,38.0515,38.0208,38.0285,7102.0
2015-07-28 14:00:00,49.61,49.63,49.61,49.61,5105.0,38.0285,38.0438,38.0285,38.0285,5105.0
2015-07-28 14:05:00,49.62,49.71,49.61,49.64,9819.0,38.0361,38.1051,38.0285,38.0515,9819.0
2015-07-28 14:10:00,49.64,49.65,49.61,49.62,5954.0,38.0515,38.0591,38.0285,38.0361,5954.0
2015-07-28 14:15:00,49.61,49.62,49.59,49.59,7468.0,38.0285,38.0361,38.0131,38.0131,7468.0
2015-07-28 14:20:00,49.6,49.64,49.58,49.64,9000.0,38.0208,38.0515,38.0055,38.0515,9000.0
2015-07-28 14:25:00,49.63,49.63,49.61,49.62,5905.0,38.0438,38.0438,38.0285,38.0361,5905.0
2015-07-28 14:30:00,49.62,49.73,49.61,49.72,31999.0,38.0361,38.1204,38.0285,38.1128,31999.0
2015-07-28 14:35:00,49.72,49.74,49.69,49.7,10324.0,38.1128,38.1281,38.0898,38.0974,10324.0
2015-07-28 14:40:00,49.7,49.77,49.69,49.75,12159.0,38.0974,38.1511,38.0898,38.1358,12159.0
2015-07-28 14:45:00,49.75,49.75,49.67,49.75,11209.0,38.1358,38.1358,38.0745,38.1358,11209.0
2015-07-28 14:50:00,49.74,49.75,49.72,49.75,8083.0,38.1281,38.1358,38.1128,38.1358,8083.0
2015-07-28 14:55:00,49.74,49.79,49.73,49.77,14500.0,38.1281,38.1664,38.1204,38.1511,14500.0
2015-07-28 15:00:00,49.77,49.77,49.73,49.75,16444.0,38.1511,38.1511,38.1204,38.1358,16444.0
2015-07-28 15:05:00,49.76,49.77,49.74,49.75,13234.0,38.1434,38.1511,38.1281,38.1358,13234.0
2015-07-28 15:10:00,49.76,49.8,49.73,49.77,21099.0,38.1434,38.1741,38.1204,38.1511,21099.0
2015-07-28 15:15:00,49.76,49.78,49.74,49.77,13665.0,38.1434,38.1588,38.1281,38.1511,13665.0
2015-07-28 15:20:00,49.76,49.78,49.73,49.76,15372.0,38.1434,38.1588,38.1204,38.1434,15372.0
2015-07-28 15:25:00,49.76,49.78,49.75,49.76,13239.0,38.1434,38.1588,38.1358,38.1434,13239.0
2015-07-28 15:30:00,49.76,49.77,49.74,49.76,15438.0,38.1434,38.1511,38.1281,38.1434,15438.0
2015-07-28 15:35:00,49.76,49.79,49.73,49.73,18734.0,38.1434,38.1664,38.1204,38.1204,18734.0
2015-07-28 15:40:00,49.72,49.82,49.72,49.81,18508.0,38.1128,38.1894,38.1128,38.1818,18508.0
2015-07-28 15:45:00,49.8,49.82,49.76,49.78,29343.0,38.1741,38.1894,38.1434,38.1588,29343.0
2015-07-28 15:50:00,49.79,49.81,49.74,49.75,34187.0,38.1664,38.1818,38.1281,38.1358,34187.0
2015-07-28 15:55:00,49.75,49.78,49.68,49.72,107150.0,38.1358,38.1588,38.0821,38.1128,107150.0
2015-07-29 09:30:00,49.67,49.91,49.64,49.91,8653.0,38.0745,38.2584,38.0515,38.2584,8653.0
2015-07-29 09:35:00,49.97,50.23,49.92,50.18,10496.0,38.3044,38.5037,38.2661,38.4654,10496.0
2015-07-29 09:40:00,50.27,50.27,49.98,50.0,5425.0,38.5344,38.5344,38.3121,38.3274,5425.0
2015-07-29 09:45:00,49.96,49.99,49.88,49.88,6149.0,38.2968,38.3197,38.2354,38.2354,6149.0
2015-07-29 09:50:00,49.85,49.99,49.76,49.99,9500.0,38.2124,38.3197,38.1434,38.3197,9500.0
2015-07-29 09:55:00,49.97,50.06,49.97,50.02,4700.0,38.3044,38.3734,38.3044,38.3427,4700.0
2015-07-29 10:00:00,49.99,50.03,49.92,49.92,52901.0,38.3197,38.3504,38.2661,38.2661,52901.0
2015-07-29 10:05:00,49.9,50.03,49.88,49.99,6315.0,38.2508,38.3504,38.2354,38.3197,6315.0
2015-07-29 10:10:00,49.99,50.01,49.92,49.94,5021.0,38.3197,38.3351,38.2661,38.2814,5021.0
2015-07-29 10:15:00,49.93,50.06,49.89,49.99,16785.0,38.2738,38.3734,38.2431,38.3197,16785.0
2015-07-29 10:20:00,50.02,50.05,49.91,49.93,5514.0,38.3427,38.3657,38.2584,38.2738,5514.0
2015-07-29 10:25:00,49.94,50.02,49.92,50.0,5237.0,38.2814,38.3427,38.2661,38.3274,5237.0
2015-07-29 10:30:00,50.02,50.05,50.0,50.0,7988.0,38.3427,38.3657,38.3274,38.3274,7988.0
2015-07-29 10:35:00,49.98,50.07,49.95,50.07,5800.0,38.3121,38.3811,38.2891,38.3811,5800.0
2015-07-29 10:40:00,50.07,50.11,50.04,50.07,10985.0,38.3811,38.4117,38.3581,38.3811,10985.0
2015-07-29 10:45:00,50.07,50.1,50.01,50.03,6953.0,38.3811,38.4041,38.3351,38.3504,6953.0
2015-07-29 10:50:00,50.04,50.07,50.04,50.05,15059.0,38.3581,38.3811,38.3581,38.3657,15059.0
2015-07-29 10:55:00,50.05,50.07,50.0,50.03,13656.0,38.3657,38.3811,38.3274,38.3504,13656.0
2015-07-29 11:00:00,50.01,50.09,50.0,50.03,6120.0,38.3351,38.3964,38.3274,38.3504,6120.0
2015-07-29 11:05:00,50.04,50.05,50.0,50.03,9543.0,38.3581,38.3657,38.3274,38.3504,9543.0
2015-07-29 11:10:00,50.03,50.06,50.0,50.06,5497.0,38.3504,38.3734,38.3274,38.3734,5497.0
2015-07-29 11:15:00,50.07,50.08,50.03,50.03,4111.0,38.3811,38.3887,38.3504,38.3504,4111.0
2015-07-29 11:20:00,50.04,50.08,50.04,50.04,5249.0,38.3581,38.3887,38.3581,38.3581,5249.0
2015-07-29 11:25:00,50.03,50.04,50.02,50.03,5625.0,38.3504,38.3581,38.3427,38.3504,5625.0
2015-07-29 11:30:00,50.03,50.11,50.02,50.11,6969.0,38.3504,38.4117,38.3427,38.4117,6969.0
2015-07-29 11:35:00,50.11,50.17,50.11,50.14,14921.0,38.4117,38.4577,38.4117,38.4347,14921.0
2015-07-29 11:40:00,50.12,50.22,50.09,50.18,22009.0,38.4194,38.4961,38.3964,38.4654,22009.0
2015-07-29 11:45:00,50.2,50.21,50.17,50.19,3650.0,38.4807,38.4884,38.4577,38.4731,3650.0
2015-07-29 11:50:00,50.19,50.19,50.12,50.13,8544.0,38.4731,38.4731,38.4194,38.4271,8544.0
2015-07-29 11:55:00,50.12,50.22,50.12,50.21,10175.0,38.4194,38.4961,38.4194,38.4884,10175.0
2015-07-29 12:00:00,50.21,50.21,50.18,50.18,4654.0,38.4884,38.4884,38.4654,38.4654,4654.0
2015-07-29 12:05:00,50.19,50.2,50.15,50.16,10007.0,38.4731,38.4807,38.4424,38.4501,10007.0
2015-07-29 12:10:00,50.15,50.19,50.14,50.18,3937.0,38.4424,38.4731,38.4347,38.4654,3937.0
2015-07-29 12:15:00,50.19,50.21,50.14,50.21,7060.0,38.4731,38.4884,38.4347,38.4884,7060.0
2015-07-29 12:20:00,50.21,50.22,50.19,50.19,36679.0,38.4884,38.4961,38.4731,38.4731,36679.0
2015-07-29 12:25:00,50.18,50.3,50.18,50.3,7133.0,38.4654,38.5574,38.4654,38.5574,7133.0
2015-07-29 12:30:00,50.29,50.31,50.29,50.3,3150.0,38.5497,38.565,38.5497,38.5574,3150.0
2015-07-29 12:35:00,50.28,50.3,50.23,50.3,6998.0,38.542,38.5574,38.5037,38.5574,6998.0
2015-07-29 12:40:00,50.31,50.31,50.25,50.3,3751.0,38.565,38.565,38.5191,38.5574,3751.0
2015-07-29 12:45:00,50.3,50.39,50.3,50.37,14397.0,38.5574,38.6264,38.5574,38.611,14397.0
2015-07-29 12:50:00,50.37,50.39,50.36,50.38,6013.0,38.611,38.6264,38.6034,38.6187,6013.0
2015-07-29 12:55:00,50.37,50.41,50.35,50.41,7943.0,38.611,38.6417,38.5957,38.6417,7943.0
2015-07-29 13:00:00,50.39,50.39,50.31,50.31,2622.0,38.6264,38.6264,38.565,38.565,2622.0
2015-07-29 13:05:00,50.32,50.37,50.31,50.35,7223.0,38.5727,38.611,38.565,38.5957,7223.0
2015-07-29 13:10:00,50.34,50.37,50.33,50.37,2800.0,38.588,38.611,38.5804,38.611,2800.0
2015-07-29 13:15:00,50.36,50.4,50.35,50.38,9453.0,38.6034,38.634,38.5957,38.6187,9453.0
2015-07-29 13:20:00,50.39,50.39,50.34,50.34,3310.0,38.6264,38.6264,38.588,38.588,3310.0
2015-07-29 13:25:00,50.34,50.39,50.34,50.36,8214.0,38.588,38.6264,38.588,38.6034,8214.0
2015-07-29 13:30:00,50.34,50.34,50.3,50.34,3222.0,38.588,38.588,38.5574,38.588,3222.0
2015-07-29 13:35:00,50.35,50.37,50.34,50.37,4900.0,38.5957,38.611,38.588,38.611,4900.0
2015-07-29 13:40:00,50.36,50.36,50.31,50.32,7646.0,38.6034,38.6034,38.565,38.5727,7646.0
2015-07-29 13:45:00,50.32,50.34,50.28,50.33,6393.0,38.5727,38.588,38.542,38.5804,6393.0
2015-07-29 13:50:00,50.34,50.36,50.32,50.32,4226.0,38.588,38.6034,38.5727,38.5727,4226.0
2015-07-29 13:55:00,50.33,50.36,50.32,50.32,3701.0,38.5804,38.6034,38.5727,38.5727,3701.0
2015-07-29 14:00:00,50.34,50.46,50.25,50.29,14532.0,38.588,38.68,38.5191,38.5497,14532.0
2015-07-29 14:05:00,50.29,50.37,50.28,50.32,9746.0,38.5497,38.611,38.542,38.5727,9746.0
2015-07-29 14:10:00,50.33,50.43,50.33,50.35,4655.0,38.5804,38.657,38.5804,38.5957,4655.0
2015-07-29 14:15:00,50.36,50.51,50.36,50.46,21822.0,38.6034,38.7184,38.6034,38.68,21822.0
2015-07-29 14:20:00,50.47,50.49,50.41,50.45,14439.0,38.6877,38.703,38.6417,38.6724,14439.0
2015-07-29 14:25:00,50.44,50.48,50.43,50.47,10128.0,38.6647,38.6954,38.657,38.6877,10128.0
2015-07-29 14:30:00,50.47,50.47,50.4,50.44,13148.0,38.6877,38.6877,38.634,38.6647,13148.0
2015-07-29 14:35:00,50.43,50.47,50.39,50.46,7500.0,38.657,38.6877,38.6264,38.68,7500.0
2015-07-29 14:40:00,50.47,50.53,50.47,50.52,5412.0,38.6877,38.7337,38.6877,38.726,5412.0
2015-07-29 14:45:00,50.52,50.56,50.49,50.52,11565.0,38.726,38.7567,38.703,38.726,11565.0
2015-07-29 14:50:00,50.51,50.52,50.41,50.46,7959.0,38.7184,38.726,38.6417,38.68,7959.0
2015-07-29 14:55:00,50.45,50.52,50.44,50.45,8695.0,38.6724,38.726,38.6647,38.6724,8695.0
2015-07-29 15:00:00,50.44,50.44,50.35,50.39,13179.0,38.6647,38.6647,38.5957,38.6264,13179.0
2015-07-29 15:05:00,50.39,50.49,50.39,50.42,11920.0,38.6264,38.703,38.6264,38.6494,11920.0
2015-07-29 15:10:00,50.43,50.48,50.41,50.46,10931.0,38.657,38.6954,38.6417,38.68,10931.0
2015-07-29 15:15:00,50.44,50.45,50.43,50.44,6385.0,38.6647,38.6724,38.657,38.6647,6385.0
2015-07-29 15:20:00,50.44,50.53,50.44,50.51,7369.0,38.6647,38.7337,38.6647,38.7184,7369.0
2015-07-29 15:25:00,50.53,50.53,50.47,50.48,9538.0,38.7337,38.7337,38.6877,38.6954,9538.0
2015-07-29 15:30:00,50.48,50.48,50.4,50.42,13291.0,38.6954,38.6954,38.634,38.6494,13291.0
2015-07-29 15:35:00,50.43,50.49,50.41,50.49,11134.0,38.657,38.703,38.6417,38.703,11134.0
2015-07-29 15:40:00,50.5,50.56,50.49,50.53,13262.0,38.7107,38.7567,38.703,38.7337,13262.0
2015-07-29 15:45:00,50.53,50.56,50.5,50.52,17646.0,38.7337,38.7567,38.7107,38.726,17646.0
2015-07-29 15:50:00,50.52,50.54,50.49,50.53,28214.0,38.726,38.7413,38.703,38.7337,28214.0
2015-07-29 15:55:00,50.52,50.56,50.47,50.48,60972.0,38.726,38.7567,38.6877,38.6954,60972.0
2015-07-30 09:30:00,50.43,50.75,50.43,50.69,7624.0,38.657,38.9023,38.657,38.8563,7624.0
2015-07-30 09:35:00,50.67,50.67,50.57,50.57,1879.0,38.841,38.841,38.7643,38.7643,1879.0
2015-07-30 09:40:00,50.51,50.53,50.43,50.53,1700.0,38.7184,38.7337,38.657,38.7337,1700.0
2015-07-30 09:45:00,50.55,50.55,50.38,50.42,3814.0,38.749,38.749,38.6187,38.6494,3814.0
2015-07-30 09:50:00,50.43,50.57,50.43,50.56,4095.0,38.657,38.7643,38.657,38.7567,4095.0
2015-07-30 09:55:00,50.58,50.6,50.52,50.53,2560.0,38.772,38.7873,38.726,38.7337,2560.0
2015-07-30 10:00:00,50.47,50.61,50.47,50.61,28588.0,38.6877,38.795,38.6877,38.795,28588.0
2015-07-30 10:05:00,50.61,50.61,50.49,50.51,2521.0,38.795,38.795,38.703,38.7184,2521.0
2015-07-30 10:10:00,50.49,50.49,50.36,50.47,12808.0,38.703,38.703,38.6034,38.6877,12808.0
2015-07-30 10:15:00,50.47,50.48,50.42,50.42,4815.0,38.6877,38.6954,38.6494,38.6494,4815.0
2015-07-30 10:20:00,50.45,50.52,50.41,50.52,5800.0,38.6724,38.726,38.6417,38.726,5800.0
2015-07-30 10:25:00,50.49,50.52,50.47,50.5,1700.0,38.703,38.726,38.6877,38.7107,1700.0
2015-07-30 10:30:00,50.51,50.55,50.4,50.4,4766.0,38.7184,38.749,38.634,38.634,4766.0
2015-07-30 10:35:00,50.4,50.46,50.38,50.4,3936.0,38.634,38.68,38.6187,38.634,3936.0
2015-07-30 10:40:00,50.38,50.48,50.38,50.48,3528.0,38.6187,38.6954,38.6187,38.6954,3528.0
2015-07-30 10:45:00,50.5,50.5,50.37,50.37,3368.0,38.7107,38.7107,38.611,38.611,3368.0
2015-07-30 10:50:00,50.34,50.42,50.31,50.38,3012.0,38.588,38.6494,38.565,38.6187,3012.0
2015-07-30 10:55:00,50.4,50.4,50.28,50.3,5322.0,38.634,38.634,38.542,38.5574,5322.0
2015-07-30 11:00:00,50.28,50.33,50.25,50.33,5836.0,38.542,38.5804,38.5191,38.5804,5836.0
2015-07-30 11:05:00,50.33,50.33,50.24,50.31,3469.0,38.5804,38.5804,38.5114,38.565,3469.0
2015-07-30 11:10:00,50.3,50.35,50.26,50.31,6096.0,38.5574,38.5957,38.5267,38.565,6096.0
2015-07-30 11:15:00,50.33,50.41,50.33,50.37,3610.0,38.5804,38.6417,38.5804,38.611,3610.0
2015-07-30 11:20:00,50.38,50.45,50.38,50.38,5830.0,38.6187,38.6724,38.6187,38.6187,5830.0
2015-07-30 11:25:00,50.39,50.42,50.36,50.36,2900.0,38.6264,38.6494,38.6034,38.6034,2900.0
2015-07-30 11:30:00,50.36,50.43,50.36,50.42,4795.0,38.6034,38.657,38.6034,38.6494,4795.0
2015-07-30 11:35:00,50.42,50.44,50.38,50.41,10368.0,38.6494,38.6647,38.6187,38.6417,10368.0
2015-07-30 11:40:00,50.41,50.43,50.38,50.42,3000.0,38.6417,38.657,38.6187,38.6494,3000.0
2015-07-30 11:45:00,50.42,50.45,50.37,50.37,3933.0,38.6494,38.6724,38.611,38.611,3933.0
2015-07-30 11:50:00,50.35,50.4,50.35,50.38,3211.0,38.5957,38.634,38.5957,38.6187,3211.0
2015-07-30 11:55:00,50.37,50.39,50.36,50.37,2700.0,38.611,38.6264,38.6034,38.611,2700.0
2015-07-30 12:00:00,50.39,50.41,50.34,50.34,6906.0,38.6264,38.6417,38.588,38.588,6906.0
2015-07-30 12:05:00,50.33,50.35,50.32,50.33,2200.0,38.5804,38.5957,38.5727,38.5804,2200.0
2015-07-30 12:10:00,50.32,50.33,50.29,50.31,2800.0,38.5727,38.5804,38.5497,38.565,2800.0
2015-07-30 12:15:00,50.29,50.34,50.29,50.34,2000.0,38.5497,38.588,38.5497,38.588,2000.0
2015-07-30 12:20:00,50.31,50.4,50.31,50.4,2244.0,38.565,38.634,38.565,38.634,2244.0
2015-07-30 12:25:00,50.41,50.41,50.37,50.38,3500.0,38.6417,38.6417,38.611,38.6187,3500.0
2015-07-30 12:30:00,50.37,50.38,50.35,50.37,3129.0,38.611,38.6187,38.5957,38.611,3129.0
2015-07-30 12:35:00,50.36,50.36,50.33,50.36,1500.0,38.6034,38.6034,38.5804,38.6034,1500.0
2015-07-30 12:40:00,50.37,50.41,50.37,50.39,5424.0,38.611,38.6417,38.611,38.6264,5424.0
2015-07-30 12:45:00,50.37,50.39,50.37,50.39,1200.0,38.611,38.6264,38.611,38.6264,1200.0
2015-07-30 12:50:00,50.4,50.41,50.38,50.39,3848.0,38.634,38.6417,38.6187,38.6264,3848.0
2015-07-30 12:55:00,50.4,50.47,50.4,50.45,6761.0,38.634,38.6877,38.634,38.6724,6761.0
2015-07-30 13:00:00,50.46,50.52,50.45,50.52,5935.0,38.68,38.726,38.6724,38.726,5935.0
2015-07-30 13:05:00,50.51,50.52,50.48,50.51,5667.0,38.7184,38.726,38.6954,38.7184,5667.0
2015-07-30 13:10:00,50.5,50.52,50.48,50.49,11011.0,38.7107,38.726,38.6954,38.703,11011.0
2015-07-30 13:15:00,50.5,50.56,50.49,50.56,1835.0,38.7107,38.7567,38.703,38.7567,1835.0
2015-07-30 13:20:00,50.56,50.56,50.47,50.48,1187.0,38.7567,38.7567,38.6877,38.6954,1187.0
2015-07-30 13:25:00,50.47,50.52,50.46,50.52,1953.0,38.6877,38.726,38.68,38.726,1953.0
2015-07-30 13:30:00,50.54,50.57,50.48,50.48,5153.0,38.7413,38.7643,38.6954,38.6954,5153.0
2015-07-30 13:35:00,50.48,50.52,50.46,50.46,3276.0,38.6954,38.726,38.68,38.68,3276.0
2015-07-30 13:40:00,50.47,50.51,50.44,50.51,2012.0,38.6877,38.7184,38.6647,38.7184,2012.0
2015-07-30 13:45:00,50.5,50.5,50.42,50.43,2347.0,38.7107,38.7107,38.6494,38.657,2347.0
2015-07-30 13:50:00,50.44,50.5,50.44,50.5,5396.0,38.6647,38.7107,38.6647,38.7107,5396.0
2015-07-30 13:55:00,50.49,50.49,50.47,50.47,4268.0,38.703,38.703,38.6877,38.6877,4268.0
2015-07-30 14:00:00,50.48,50.52,50.48,50.51,2805.0,38.6954,38.726,38.6954,38.7184,2805.0
2015-07-30 14:05:00,50.5,50.51,50.48,50.5,3036.0,38.7107,38.7184,38.6954,38.7107,3036.0
2015-07-30 14:10:00,50.5,50.53,50.48,50.5,4426.0,38.7107,38.7337,38.6954,38.7107,4426.0
2015-07-30 14:15:00,50.47,50.47,50.41,50.42,4634.0,38.6877,38.6877,38.6417,38.6494,4634.0
2015-07-30 14:20:00,50.41,50.45,50.4,50.42,6821.0,38.6417,38.6724,38.634,38.6494,6821.0
2015-07-30 14:25:00,50.42,50.44,50.4,50.41,3793.0,38.6494,38.6647,38.634,38.6417,3793.0
2015-07-30 14:30:00,50.42,50.42,50.36,50.38,2251.0,38.6494,38.6494,38.6034,38.6187,2251.0
2015-07-30 14:35:00,50.35,50.43,50.34,50.42,5011.0,38.5957,38.657,38.588,38.6494,5011.0
2015-07-30 14:40:00,50.42,50.43,50.4,50.43,3234.0,38.6494,38.657,38.634,38.657,3234.0
2015-07-30 14:45:00,50.43,50.45,50.41,50.45,2600.0,38.657,38.6724,38.6417,38.6724,2600.0
2015-07-30 14:50:00,50.43,50.45,50.41,50.45,3501.0,38.657,38.6724,38.6417,38.6724,3501.0
2015-07-30 14:55:00,50.46,50.49,50.46,50.46,3869.0,38.68,38.703,38.68,38.68,3869.0
2015-07-30 15:00:00,50.47,50.52,50.46,50.52,5161.0,38.6877,38.726,38.68,38.726,5161.0
2015-07-30 15:05:00,50.52,50.52,50.46,50.46,4626.0,38.726,38.726,38.68,38.68,4626.0
2015-07-30 15:10:00,50.46,50.53,50.45,50.47,12744.0,38.68,38.7337,38.6724,38.6877,12744.0
2015-07-30 15:15:00,50.49,50.5,50.48,50.5,5291.0,38.703,38.7107,38.6954,38.7107,5291.0
2015-07-30 15:20:00,50.5,50.5,50.46,50.47,7316.0,38.7107,38.7107,38.68,38.6877,7316.0
2015-07-30 15:25:00,50.48,50.53,50.47,50.52,6432.0,38.6954,38.7337,38.6877,38.726,6432.0
2015-07-30 15:30:00,50.52,50.55,50.47,50.47,11057.0,38.726,38.749,38.6877,38.6877,11057.0
2015-07-30 15:35:00,50.47,50.47,50.39,50.41,19861.0,38.6877,38.6877,38.6264,38.6417,19861.0
2015-07-30 15:40:00,50.41,50.41,50.38,50.39,17667.0,38.6417,38.6417,38.6187,38.6264,17667.0
2015-07-30 15:45:00,50.4,50.44,50.36,50.43,35551.0,38.634,38.6647,38.6034,38.657,35551.0
2015-07-30 15:50:00,50.43,50.47,50.42,50.46,24494.0,38.657,38.6877,38.6494,38.68,24494.0
2015-07-30 15:55:00,50.47,50.51,50.42,50.42,31816.0,38.6877,38.7184,38.6494,38.6494,31816.0
2015-07-31 09:30:00,50.52,50.52,50.34,50.34,6013.0,38.726,38.726,38.588,38.588,6013.0
2015-07-31 09:35:00,50.39,50.53,50.39,50.43,8328.0,38.6264,38.7337,38.6264,38.657,8328.0
2015-07-31 09:40:00,50.37,50.41,50.36,50.4,2047.0,38.611,38.6417,38.6034,38.634,2047.0
2015-07-31 09:45:00,50.37,50.5,50.15,50.19,12383.0,38.611,38.7107,38.4424,38.4731,12383.0
2015-07-31 09:50:00,50.21,50.3,50.16,50.24,3166.0,38.4884,38.5574,38.4501,38.5114,3166.0
2015-07-31 09:55:00,50.26,50.36,50.24,50.25,2350.0,38.5267,38.6034,38.5114,38.5191,2350.0
2015-07-31 10:00:00,50.3,50.41,50.26,50.35,5900.0,38.5574,38.6417,38.5267,38.5957,5900.0
2015-07-31 10:05:00,50.34,50.48,50.32,50.43,15379.0,38.588,38.6954,38.5727,38.657,15379.0
2015-07-31 10:10:00,50.43,50.48,50.39,50.46,3800.0,38.657,38.6954,38.6264,38.68,3800.0
2015-07-31 10:15:00,50.46,50.52,50.44,50.44,5100.0,38.68,38.726,38.6647,38.6647,5100.0
2015-07-31 10:20:00,50.46,50.53,50.46,50.53,10958.0,38.68,38.7337,38.68,38.7337,10958.0
2015-07-31 10:25:00,50.54,50.54,50.45,50.45,3509.0,38.7413,38.7413,38.6724,38.6724,3509.0
2015-07-31 10:30:00,50.48,50.58,50.47,50.58,6993.0,38.6954,38.772,38.6877,38.772,6993.0
2015-07-31 10:35:00,50.55,50.6,50.46,50.48,13248.0,38.749,38.7873,38.68,38.6954,13248.0
2015-07-31 10:40:00,50.48,50.51,50.45,50.48,3935.0,38.6954,38.7184,38.6724,38.6954,3935.0
2015-07-31 10:45:00,50.48,50.53,50.45,50.47,12806.0,38.6954,38.7337,38.6724,38.6877,12806.0
2015-07-31 10:50:00,50.45,50.64,50.45,50.64,29634.0,38.6724,38.818,38.6724,38.818,29634.0
2015-07-31 10:55:00,50.63,50.84,50.61,50.83,28049.0,38.8103,38.9713,38.795,38.9636,28049.0
2015-07-31 11:00:00,50.81,50.89,50.77,50.81,6239.0,38.9483,39.0096,38.9177,38.9483,6239.0
2015-07-31 11:05:00,50.82,50.87,50.82,50.85,4700.0,38.956,38.9943,38.956,38.979,4700.0
2015-07-31 11:10:00,50.84,50.86,50.81,50.83,2700.0,38.9713,38.9866,38.9483,38.9636,2700.0
2015-07-31 11:15:00,50.82,50.87,50.82,50.86,4466.0,38.956,38.9943,38.956,38.9866,4466.0
2015-07-31 11:20:00,50.87,50.87,50.83,50.86,3611.0,38.9943,38.9943,38.9636,38.9866,3611.0
2015-07-31 11:25:00,50.84,50.88,50.84,50.87,5100.0,38.9713,39.002,38.9713,38.9943,5100.0
2015-07-31 11:30:00,50.87,50.91,50.86,50.87,3700.0,38.9943,39.025,38.9866,38.9943,3700.0
2015-07-31 11:35:00,50.88,50.94,50.88,50.92,6643.0,39.002,39.048,39.002,39.0326,6643.0
2015-07-31 11:40:00,50.93,50.95,50.91,50.95,1843.0,39.0403,39.0556,39.025,39.0556,1843.0
2015-07-31 11:45:00,50.96,51.05,50.95,51.01,12739.0,39.0633,39.1323,39.0556,39.1016,12739.0
2015-07-31 11:50:00,51.01,51.02,50.99,50.99,3800.0,39.1016,39.1093,39.0863,39.0863,3800.0
2015-07-31 11:55:00,50.98,50.98,50.92,50.93,5720.0,39.0786,39.0786,39.0326,39.0403,5720.0
2015-07-31 12:00:00,50.95,51.01,50.95,51.01,2650.0,39.0556,39.1016,39.0556,39.1016,2650.0
2015-07-31 12:05:00,51.01,51.07,51.01,51.04,4400.0,39.1016,39.1476,39.1016,39.1246,4400.0
2015-07-31 12:10:00,51.04,51.06,50.98,50.98,5867.0,39.1246,39.14,39.0786,39.0786,5867.0
2015-07-31 12:15:00,50.97,51.03,50.97,51.0,6933.0,39.071,39.117,39.071,39.094,6933.0
2015-07-31 12:20:00,51.0,51.01,51.0,51.0,1500.0,39.094,39.1016,39.094,39.094,1500.0
2015-07-31 12:25:00,51.01,51.08,51.01,51.06,2693.0,39.1016,39.1553,39.1016,39.14,2693.0
2015-07-31 12:30:00,51.08,51.08,51.02,51.03,3500.0,39.1553,39.1553,39.1093,39.117,3500.0
2015-07-31 12:35:00,51.03,51.08,51.02,51.08,4585.0,39.117,39.1553,39.1093,39.1553,4585.0
2015-07-31 12:40:00,51.09,51.09,51.02,51.04,4350.0,39.163,39.163,39.1093,39.1246,4350.0
2015-07-31 12:45:00,51.04,51.05,51.03,51.04,3936.0,39.1246,39.1323,39.117,39.1246,3936.0
2015-07-31 12:50:00,51.04,51.04,51.01,51.02,8441.0,39.1246,39.1246,39.1016,39.1093,8441.0
2015-07-31 12:55:00,51.01,51.02,50.96,50.97,3440.0,39.1016,39.1093,39.0633,39.071,3440.0
2015-07-31 13:00:00,50.97,51.0,50.96,50.96,5000.0,39.071,39.094,39.0633,39.0633,5000.0
2015-07-31 13:05:00,50.97,50.99,50.96,50.96,4575.0,39.071,39.0863,39.0633,39.0633,4575.0
2015-07-31 13:10:00,50.97,50.98,50.93,50.97,4915.0,39.071,39.0786,39.0403,39.071,4915.0
2015-07-31 13:15:00,50.98,50.99,50.97,50.97,1500.0,39.0786,39.0863,39.071,39.071,1500.0
2015-07-31 13:20:00,50.97,50.99,50.95,50.96,7101.0,39.071,39.0863,39.0556,39.0633,7101.0
2015-07-31 13:25:00,50.98,50.98,50.93,50.94,6756.0,39.0786,39.0786,39.0403,39.048,6756.0
2015-07-31 13:30:00,50.93,50.96,50.93,50.94,3313.0,39.0403,39.0633,39.0403,39.048,3313.0
2015-07-31 13:35:00,50.95,50.97,50.94,50.95,3723.0,39.0556,39.071,39.048,39.0556,3723.0
2015-07-31 13:40:00,50.94,50.96,50.92,50.96,3989.0,39.048,39.0633,39.0326,39.0633,3989.0
2015-07-31 13:45:00,50.96,50.98,50.96,50.97,4538.0,39.0633,39.0786,39.0633,39.071,4538.0
2015-07-31 13:50:00,50.96,50.98,50.94,50.97,2824.0,39.0633,39.0786,39.048,39.071,2824.0
2015-07-31 13:55:00,50.97,50.99,50.97,50.98,1519.0,39.071,39.0863,39.071,39.0786,1519.0
2015-07-31 14:00:00,50.97,51.0,50.96,50.96,5417.0,39.071,39.094,39.0633,39.0633,5417.0
2015-07-31 14:05:00,50.97,51.0,50.97,50.98,10355.0,39.071,39.094,39.071,39.0786,10355.0
2015-07-31 14:10:00,50.98,50.99,50.96,50.97,1701.0,39.0786,39.0863,39.0633,39.071,1701.0
2015-07-31 14:15:00,50.97,50.98,50.95,50.96,6111.0,39.071,39.0786,39.0556,39.0633,6111.0
2015-07-31 14:20:00,50.96,50.97,50.9,50.93,8923.0,39.0633,39.071,39.0173,39.0403,8923.0
2015-07-31 14:25:00,50.93,50.97,50.93,50.97,2297.0,39.0403,39.071,39.0403,39.071,2297.0
2015-07-31 14:30:00,50.97,50.99,50.94,50.94,8320.0,39.071,39.0863,39.048,39.048,8320.0
2015-07-31 14:35:00,50.94,50.94,50.91,50.93,4406.0,39.048,39.048,39.025,39.0403,4406.0
2015-07-31 14:40:00,50.94,50.95,50.92,50.94,3823.0,39.048,39.0556,39.0326,39.048,3823.0
2015-07-31 14:45:00,50.95,51.0,50.9,50.96,9784.0,39.0556,39.094,39.0173,39.0633,9784.0
2015-07-31 14:50:00,50.97,50.98,50.97,50.98,2555.0,39.071,39.0786,39.071,39.0786,2555.0
2015-07-31 14:55:00,50.98,50.99,50.97,50.99,4873.0,39.0786,39.0863,39.071,39.0863,4873.0
2015-07-31 15:00:00,50.99,51.0,50.96,50.98,7244.0,39.0863,39.094,39.0633,39.0786,7244.0
2015-07-31 15:05:00,50.97,50.97,50.92,50.95,7317.0,39.071,39.071,39.0326,39.0556,7317.0
2015-07-31 15:10:00,50.95,51.05,50.95,51.0,19593.0,39.0556,39.1323,39.0556,39.094,19593.0
2015-07-31 15:15:00,51.01,51.01,50.94,50.96,7800.0,39.1016,39.1016,39.048,39.0633,7800.0
2015-07-31 15:20:00,50.96,50.96,50.94,50.94,5372.0,39.0633,39.0633,39.048,39.048,5372.0
2015-07-31 15:25:00,50.94,50.95,50.88,50.88,8383.0,39.048,39.0556,39.002,39.002,8383.0
2015-07-31 15:30:00,50.89,50.92,50.88,50.89,10317.0,39.0096,39.0326,39.002,39.0096,10317.0
2015-07-31 15:35:00,50.89,50.98,50.89,50.95,12943.0,39.0096,39.0786,39.0096,39.0556,12943.0
2015-07-31 15:40:00,50.96,50.97,50.9,50.94,11524.0,39.0633,39.071,39.0173,39.048,11524.0
2015-07-31 15:45:00,50.94,50.96,50.92,50.92,19636.0,39.048,39.0633,39.0326,39.0326,19636.0
2015-07-31 15:50:00,50.92,50.92,50.87,50.9,22528.0,39.0326,39.0326,38.9943,39.0173,22528.0
2015-07-31 15:55:00,50.9,51.01,50.9,50.95,70956.0,39.0173,39.1016,39.0173,39.0556,70956.0
2015-08-03 09:30:00,51.01,51.22,51.0,51.0,7424.0,39.1016,39.2626,39.094,39.094,7424.0
2015-08-03 09:35:00,50.97,51.07,50.78,50.89,2655.0,39.071,39.1476,38.9253,39.0096,2655.0
2015-08-03 09:40:00,50.95,51.01,50.86,50.86,3760.0,39.0556,39.1016,38.9866,38.9866,3760.0
2015-08-03 09:45:00,50.87,51.07,50.86,50.99,4913.0,38.9943,39.1476,38.9866,39.0863,4913.0
2015-08-03 09:50:00,50.99,51.01,50.92,50.94,2980.0,39.0863,39.1016,39.0326,39.048,2980.0
2015-08-03 09:55:00,50.91,51.09,50.89,51.08,30500.0,39.025,39.163,39.0096,39.1553,30500.0
2015-08-03 10:00:00,51.08,51.11,51.04,51.09,38488.0,39.1553,39.1783,39.1246,39.163,38488.0
2015-08-03 10:05:00,51.1,51.2,51.08,51.11,7566.0,39.1706,39.2473,39.1553,39.1783,7566.0
2015-08-03 10:10:00,51.1,51.13,51.05,51.05,7100.0,39.1706,39.1936,39.1323,39.1323,7100.0
2015-08-03 10:15:00,51.05,51.07,50.89,50.89,4467.0,39.1323,39.1476,39.0096,39.0096,4467.0
2015-08-03 10:20:00,50.86,50.88,50.74,50.76,3957.0,38.9866,39.002,38.8947,38.91,3957.0
2015-08-03 10:25:00,50.78,50.83,50.73,50.81,4900.0,38.9253,38.9636,38.887,38.9483,4900.0
2015-08-03 10:30:00,50.81,50.81,50.74,50.8,3035.0,38.9483,38.9483,38.8947,38.9407,3035.0
2015-08-03 10:35:00,50.8,50.86,50.8,50.86,2225.0,38.9407,38.9866,38.9407,38.9866,2225.0
2015-08-03 10:40:00,50.88,51.0,50.87,50.99,7988.0,39.002,39.094,38.9943,39.0863,7988.0
2015-08-03 10:45:00,50.98,51.07,50.94,51.07,12830.0,39.0786,39.1476,39.048,39.1476,12830.0
2015-08-03 10:50:00,51.05,51.06,51.02,51.04,2298.0,39.1323,39.14,39.1093,39.1246,2298.0
2015-08-03 10:55:00,51.03,51.07,50.98,51.01,7325.0,39.117,39.1476,39.0786,39.1016,7325.0
2015-08-03 11:00:00,50.99,50.99,50.89,50.92,6227.0,39.0863,39.0863,39.0096,39.0326,6227.0
2015-08-03 11:05:00,50.91,50.96,50.89,50.93,2961.0,39.025,39.0633,39.0096,39.0403,2961.0
2015-08-03 11:10:00,50.93,50.96,50.9,50.93,5363.0,39.0403,39.0633,39.0173,39.0403,5363.0
2015-08-03 11:15:00,50.95,50.98,50.93,50.96,5400.0,39.0556,39.0786,39.0403,39.0633,5400.0
2015-08-03 11:20:00,50.97,51.1,50.95,50.96,20760.0,39.071,39.1706,39.0556,39.0633,20760.0
2015-08-03 11:25:00,50.97,51.01,50.95,50.97,11841.0,39.071,39.1016,39.0556,39.071,11841.0
2015-08-03 11:30:00,50.98,51.0,50.97,50.99,7415.0,39.0786,39.094,39.071,39.0863,7415.0
2015-08-03 11:35:00,50.99,51.03,50.98,51.02,4390.0,39.0863,39.117,39.0786,39.1093,4390.0
2015-08-03 11:40:00,51.0,51.06,51.0,51.06,3657.0,39.094,39.14,39.094,39.14,3657.0
2015-08-03 11:45:00,51.06,51.1,51.03,51.07,6513.0,39.14,39.1706,39.117,39.1476,6513.0
2015-08-03 11:50:00,51.07,51.07,50.98,51.01,2821.0,39.1476,39.1476,39.0786,39.1016,2821.0
2015-08-03 11:55:00,51.0,51.01,50.94,50.94,5112.0,39.094,39.1016,39.048,39.048,5112.0
2015-08-03 12:00:00,50.96,50.98,50.92,50.92,3351.0,39.0633,39.0786,39.0326,39.0326,3351.0
2015-08-03 12:05:00,50.92,50.93,50.9,50.9,4571.0,39.0326,39.0403,39.0173,39.0173,4571.0
2015-08-03 12:10:00,50.91,50.96,50.91,50.95,3608.0,39.025,39.0633,39.025,39.0556,3608.0
2015-08-03 12:15:00,50.92,50.93,50.9,50.91,3422.0,39.0326,39.0403,39.0173,39.025,3422.0
2015-08-03 12:20:00,50.92,50.92,50.91,50.91,800.0,39.0326,39.0326,39.025,39.025,800.0
2015-08-03 12:25:00,50.92,50.93,50.89,50.91,7303.0,39.0326,39.0403,39.0096,39.025,7303.0
2015-08-03 12:30:00,50.91,50.91,50.81,50.81,3004.0,39.025,39.025,38.9483,38.9483,3004.0
2015-08-03 12:35:00,50.8,50.8,50.73,50.77,3515.0,38.9407,38.9407,38.887,38.9177,3515.0
2015-08-03 12:40:00,50.77,50.77,50.75,50.75,4955.0,38.9177,38.9177,38.9023,38.9023,4955.0
2015-08-03 12:45:00,50.74,50.77,50.64,50.64,12745.0,38.8947,38.9177,38.818,38.818,12745.0
2015-08-03 12:50:00,50.64,50.66,50.63,50.64,1903.0,38.818,38.8333,38.8103,38.818,1903.0
2015-08-03 12:55:00,50.6,50.63,50.58,50.58,6710.0,38.7873,38.8103,38.772,38.772,6710.0
2015-08-03 13:00:00,50.57,50.57,50.52,50.54,1845.0,38.7643,38.7643,38.726,38.7413,1845.0
2015-08-03 13:05:00,50.54,50.54,50.43,50.43,2200.0,38.7413,38.7413,38.657,38.657,2200.0
2015-08-03 13:10:00,50.43,50.46,50.43,50.44,2195.0,38.657,38.68,38.657,38.6647,2195.0
2015-08-03 13:15:00,50.42,50.42,50.39,50.4,4822.0,38.6494,38.6494,38.6264,38.634,4822.0
2015-08-03 13:20:00,50.41,50.51,50.41,50.48,3508.0,38.6417,38.7184,38.6417,38.6954,3508.0
2015-08-03 13:25:00,50.46,50.5,50.46,50.5,1461.0,38.68,38.7107,38.68,38.7107,1461.0
2015-08-03 13:30:00,50.55,50.55,50.5,50.53,3200.0,38.749,38.749,38.7107,38.7337,3200.0
2015-08-03 13:35:00,50.54,50.59,50.53,50.58,3205.0,38.7413,38.7797,38.7337,38.772,3205.0
2015-08-03 13:40:00,50.59,50.6,50.57,50.6,4073.0,38.7797,38.7873,38.7643,38.7873,4073.0
2015-08-03 13:45:00,50.59,50.64,50.55,50.64,3722.0,38.7797,38.818,38.749,38.818,3722.0
2015-08-03 13:50:00,50.65,50.69,50.65,50.65,1900.0,38.8257,38.8563,38.8257,38.8257,1900.0
2015-08-03 13:55:00,50.62,50.65,50.62,50.64,2895.0,38.8027,38.8257,38.8027,38.818,2895.0
2015-08-03 14:00:00,50.64,50.64,50.53,50.55,4355.0,38.818,38.818,38.7337,38.749,4355.0
2015-08-03 14:05:00,50.56,50.56,50.49,50.5,4319.0,38.7567,38.7567,38.703,38.7107,4319.0
2015-08-03 14:10:00,50.48,50.49,50.39,50.45,9936.0,38.6954,38.703,38.6264,38.6724,9936.0
2015-08-03 14:15:00,50.43,50.47,50.41,50.42,3245.0,38.657,38.6877,38.6417,38.6494,3245.0
2015-08-03 14:20:00,50.41,50.45,50.4,50.44,5567.0,38.6417,38.6724,38.634,38.6647,5567.0
2015-08-03 14:25:00,50.42,50.44,50.41,50.44,3880.0,38.6494,38.6647,38.6417,38.6647,3880.0
2015-08-03 14:30:00,50.43,50.46,50.42,50.46,3341.0,38.657,38.68,38.6494,38.68,3341.0
2015-08-03 14:35:00,50.46,50.53,50.46,50.53,2821.0,38.68,38.7337,38.68,38.7337,2821.0
2015-08-03 14:40:00,50.53,50.53,50.45,50.45,3279.0,38.7337,38.7337,38.6724,38.6724,3279.0
2015-08-03 14:45:00,50.45,50.48,50.41,50.45,4800.0,38.6724,38.6954,38.6417,38.6724,4800.0
2015-08-03 14:50:00,50.44,50.47,50.43,50.43,4282.0,38.6647,38.6877,38.657,38.657,4282.0
2015-08-03 14:55:00,50.43,50.43,50.36,50.43,4761.0,38.657,38.657,38.6034,38.657,4761.0
2015-08-03 15:00:00,50.45,50.47,50.42,50.45,6371.0,38.6724,38.6877,38.6494,38.6724,6371.0
2015-08-03 15:05:00,50.45,50.45,50.4,50.42,4676.0,38.6724,38.6724,38.634,38.6494,4676.0
2015-08-03 15:10:00,50.41,50.46,50.41,50.46,2400.0,38.6417,38.68,38.6417,38.68,2400.0
2015-08-03 15:15:00,50.47,50.47,50.41,50.46,6743.0,38.6877,38.6877,38.6417,38.68,6743.0
2015-08-03 15:20:00,50.45,50.45,50.41,50.42,4615.0,38.6724,38.6724,38.6417,38.6494,4615.0
2015-08-03 15:25:00,50.41,50.42,50.4,50.4,4700.0,38.6417,38.6494,38.634,38.634,4700.0
2015-08-03 15:30:00,50.4,50.45,50.4,50.44,9715.0,38.634,38.6724,38.634,38.6647,9715.0
2015-08-03 15:35:00,50.45,50.54,50.44,50.54,10697.0,38.6724,38.7413,38.6647,38.7413,10697.0
2015-08-03 15:40:00,50.56,50.67,50.51,50.64,17808.0,38.7567,38.841,38.7184,38.818,17808.0
2015-08-03 15:45:00,50.64,50.68,50.59,50.67,32973.0,38.818,38.8487,38.7797,38.841,32973.0
2015-08-03 15:50:00,50.66,50.67,50.59,50.61,28550.0,38.8333,38.841,38.7797,38.795,28550.0
2015-08-03 15:55:00,50.61,50.66,50.56,50.64,43647.0,38.795,38.8333,38.7567,38.818,43647.0
2015-08-04 09:30:00,50.79,51.23,50.79,51.23,26933.0,38.933,39.2703,38.933,39.2703,26933.0
2015-08-04 09:35:00,51.16,51.34,51.14,51.21,13611.0,39.2166,39.3546,39.2013,39.2549,13611.0
2015-08-04 09:40:00,51.21,51.25,51.07,51.17,14151.0,39.2549,39.2856,39.1476,39.2243,14151.0
2015-08-04 09:45:00,51.17,51.42,51.17,51.36,15323.0,39.2243,39.4159,39.2243,39.3699,15323.0
2015-08-04 09:50:00,51.35,51.55,51.34,51.51,15586.0,39.3623,39.5156,39.3546,39.4849,15586.0
2015-08-04 09:55:00,51.5,51.66,51.42,51.66,20029.0,39.4772,39.5999,39.4159,39.5999,20029.0
2015-08-04 10:00:00,51.67,51.8,51.62,51.74,32476.0,39.6075,39.7072,39.5692,39.6612,32476.0
2015-08-04 10:05:00,51.72,51.95,51.65,51.94,22130.0,39.6459,39.8222,39.5922,39.8145,22130.0
2015-08-04 10:10:00,51.94,52.01,51.85,51.97,27147.0,39.8145,39.8682,39.7455,39.8375,27147.0
2015-08-04 10:15:00,51.97,51.98,51.77,51.81,27476.0,39.8375,39.8452,39.6842,39.7149,27476.0
2015-08-04 10:20:00,51.88,52.02,51.88,52.02,16602.0,39.7685,39.8758,39.7685,39.8758,16602.0
2015-08-04 10:25:00,52.03,52.22,52.02,52.11,24569.0,39.8835,40.0292,39.8758,39.9448,24569.0
2015-08-04 10:30:00,52.1,52.12,51.93,52.06,36681.0,39.9372,39.9525,39.8069,39.9065,36681.0
2015-08-04 10:35:00,52.06,52.14,52.04,52.13,16100.0,39.9065,39.9678,39.8912,39.9602,16100.0
2015-08-04 10:40:00,52.14,52.18,52.08,52.16,17330.0,39.9678,39.9985,39.9218,39.9832,17330.0
2015-08-04 10:45:00,52.17,52.24,52.14,52.14,20328.0,39.9908,40.0445,39.9678,39.9678,20328.0
2015-08-04 10:50:00,52.15,52.15,52.08,52.08,12567.0,39.9755,39.9755,39.9218,39.9218,12567.0
2015-08-04 10:55:00,52.11,52.13,51.9,51.91,23156.0,39.9448,39.9602,39.7839,39.7915,23156.0
2015-08-04 11:00:00,51.89,52.01,51.89,52.01,38534.0,39.7762,39.8682,39.7762,39.8682,38534.0
2015-08-04 11:05:00,52.02,52.14,52.02,52.06,19917.0,39.8758,39.9678,39.8758,39.9065,19917.0
2015-08-04 11:10:00,52.06,52.09,52.0,52.08,40350.0,39.9065,39.9295,39.8605,39.9218,40350.0
2015-08-04 11:15:00,52.05,52.06,51.97,52.06,10163.0,39.8988,39.9065,39.8375,39.9065,10163.0
2015-08-04 11:20:00,52.05,52.08,51.94,51.96,21172.0,39.8988,39.9218,39.8145,39.8298,21172.0
2015-08-04 11:25:00,51.95,52.01,51.94,52.0,26270.0,39.8222,39.8682,39.8145,39.8605,26270.0
2015-08-04 11:30:00,52.0,52.0,51.67,51.67,18501.0,39.8605,39.8605,39.6075,39.6075,18501.0
2015-08-04 11:35:00,51.67,51.83,51.66,51.8,17674.0,39.6075,39.7302,39.5999,39.7072,17674.0
2015-08-04 11:40:00,51.81,51.89,51.81,51.89,14228.0,39.7149,39.7762,39.7149,39.7762,14228.0
2015-08-04 11:45:00,51.89,51.9,51.79,51.81,36470.0,39.7762,39.7839,39.6995,39.7149,36470.0
2015-08-04 11:50:00,51.84,51.84,51.77,51.78,15842.0,39.7379,39.7379,39.6842,39.6919,15842.0
2015-08-04 11:55:00,51.77,51.78,51.73,51.77,12611.0,39.6842,39.6919,39.6535,39.6842,12611.0
2015-08-04 12:00:00,51.76,51.85,51.69,51.83,15630.0,39.6765,39.7455,39.6229,39.7302,15630.0
2015-08-04 12:05:00,51.84,51.99,51.84,51.98,10147.0,39.7379,39.8528,39.7379,39.8452,10147.0
2015-08-04 12:10:00,51.99,52.03,51.96,51.99,21285.0,39.8528,39.8835,39.8298,39.8528,21285.0
2015-08-04 12:15:00,51.99,52.03,51.98,52.02,8112.0,39.8528,39.8835,39.8452,39.8758,8112.0
2015-08-04 12:20:00,52.03,52.03,51.93,51.96,17687.0,39.8835,39.8835,39.8069,39.8298,17687.0
2015-08-04 12:25:00,51.94,52.07,51.94,52.0,25997.0,39.8145,39.9142,39.8145,39.8605,25997.0
2015-08-04 12:30:00,51.99,51.99,51.95,51.96,4390.0,39.8528,39.8528,39.8222,39.8298,4390.0
2015-08-04 12:35:00,51.97,52.04,51.95,51.95,16229.0,39.8375,39.8912,39.8222,39.8222,16229.0
2015-08-04 12:40:00,51.96,51.97,51.93,51.96,10109.0,39.8298,39.8375,39.8069,39.8298,10109.0
2015-08-04 12:45:00,51.95,51.98,51.94,51.96,9272.0,39.8222,39.8452,39.8145,39.8298,9272.0
2015-08-04 12:50:00,51.95,51.95,51.85,51.85,7127.0,39.8222,39.8222,39.7455,39.7455,7127.0
2015-08-04 12:55:00,51.82,51.82,51.77,51.78,4670.0,39.7225,39.7225,39.6842,39.6919,4670.0
2015-08-04 13:00:00,51.76,51.76,51.71,51.73,8328.0,39.6765,39.6765,39.6382,39.6535,8328.0
2015-08-04 13:05:00,51.72,51.72,51.65,51.66,4415.0,39.6459,39.6459,39.5922,39.5999,4415.0
2015-08-04 13:10:00,51.66,51.69,51.64,51.69,5395.0,39.5999,39.6229,39.5846,39.6229,5395.0
2015-08-04 13:15:00,51.7,51.74,51.7,51.72,7008.0,39.6305,39.6612,39.6305,39.6459,7008.0
2015-08-04 13:20:00,51.71,51.71,51.65,51.71,6943.0,39.6382,39.6382,39.5922,39.6382,6943.0
2015-08-04 13:25:00,51.71,51.79,51.71,51.79,3462.0,39.6382,39.6995,39.6382,39.6995,3462.0
2015-08-04 13:30:00,51.8,51.82,51.74,51.74,6200.0,39.7072,39.7225,39.6612,39.6612,6200.0
2015-08-04 13:35:00,51.74,51.74,51.68,51.71,4939.0,39.6612,39.6612,39.6152,39.6382,4939.0
2015-08-04 13:40:00,51.7,51.77,51.69,51.74,5161.0,39.6305,39.6842,39.6229,39.6612,5161.0
2015-08-04 13:45:00,51.77,51.78,51.67,51.67,9872.0,39.6842,39.6919,39.6075,39.6075,9872.0
2015-08-04 13:50:00,51.65,51.66,51.61,51.62,10949.0,39.5922,39.5999,39.5616,39.5692,10949.0
2015-08-04 13:55:00,51.62,51.69,51.61,51.69,5759.0,39.5692,39.6229,39.5616,39.6229,5759.0
2015-08-04 14:00:00,51.68,51.74,51.63,51.64,14316.0,39.6152,39.6612,39.5769,39.5846,14316.0
2015-08-04 14:05:00,51.64,51.66,51.6,51.6,8464.0,39.5846,39.5999,39.5539,39.5539,8464.0
2015-08-04 14:10:00,51.6,51.63,51.6,51.62,15328.0,39.5539,39.5769,39.5539,39.5692,15328.0
2015-08-04 14:15:00,51.61,51.72,51.6,51.71,10702.0,39.5616,39.6459,39.5539,39.6382,10702.0
2015-08-04 14:20:00,51.68,51.68,51.5,51.5,8395.0,39.6152,39.6152,39.4772,39.4772,8395.0
2015-08-04 14:25:00,51.5,51.53,51.5,51.5,11198.0,39.4772,39.5002,39.4772,39.4772,11198.0
2015-08-04 14:30:00,51.5,51.51,51.47,51.47,12514.0,39.4772,39.4849,39.4542,39.4542,12514.0
2015-08-04 14:35:00,51.47,51.55,51.44,51.5,7099.0,39.4542,39.5156,39.4312,39.4772,7099.0
2015-08-04 14:40:00,51.48,51.56,51.44,51.53,8496.0,39.4619,39.5232,39.4312,39.5002,8496.0
2015-08-04 14:45:00,51.52,51.56,51.52,51.56,2100.0,39.4926,39.5232,39.4926,39.5232,2100.0
2015-08-04 14:50:00,51.58,51.58,51.54,51.58,3773.0,39.5386,39.5386,39.5079,39.5386,3773.0
2015-08-04 14:55:00,51.57,51.62,51.57,51.6,7459.0,39.5309,39.5692,39.5309,39.5539,7459.0
2015-08-04 15:00:00,51.61,51.62,51.51,51.54,10483.0,39.5616,39.5692,39.4849,39.5079,10483.0
2015-08-04 15:05:00,51.53,51.6,51.51,51.57,8196.0,39.5002,39.5539,39.4849,39.5309,8196.0
2015-08-04 15:10:00,51.56,51.6,51.56,51.59,5348.0,39.5232,39.5539,39.5232,39.5462,5348.0
2015-08-04 15:15:00,51.59,51.62,51.57,51.57,7307.0,39.5462,39.5692,39.5309,39.5309,7307.0
2015-08-04 15:20:00,51.6,51.61,51.52,51.55,83426.0,39.5539,39.5616,39.4926,39.5156,83426.0
2015-08-04 15:25:00,51.53,51.53,51.4,51.42,18403.0,39.5002,39.5002,39.4006,39.4159,18403.0
2015-08-04 15:30:00,51.43,51.53,51.43,51.53,10051.0,39.4236,39.5002,39.4236,39.5002,10051.0
2015-08-04 15:35:00,51.53,51.58,51.52,51.52,17556.0,39.5002,39.5386,39.4926,39.4926,17556.0
2015-08-04 15:40:00,51.52,51.53,51.47,51.52,12470.0,39.4926,39.5002,39.4542,39.4926,12470.0
2015-08-04 15:45:00,51.52,51.61,51.52,51.59,22317.0,39.4926,39.5616,39.4926,39.5462,22317.0
2015-08-04 15:50:00,51.59,51.66,51.57,51.63,32129.0,39.5462,39.5999,39.5309,39.5769,32129.0
2015-08-04 15:55:00,51.63,51.65,51.54,51.56,106351.0,39.5769,39.5922,39.5079,39.5232,106351.0
2015-08-05 09:30:00,51.77,51.86,51.65,51.86,5868.0,39.6842,39.7532,39.5922,39.7532,5868.0
2015-08-05 09:35:00,51.91,52.04,51.91,51.98,3503.0,39.7915,39.8912,39.7915,39.8452,3503.0
2015-08-05 09:40:00,51.97,51.99,51.93,51.99,12855.0,39.8375,39.8528,39.8069,39.8528,12855.0
2015-08-05 09:45:00,51.98,52.21,51.98,52.17,9566.0,39.8452,40.0215,39.8452,39.9908,9566.0
2015-08-05 09:50:00,52.22,52.25,52.14,52.25,7863.0,40.0292,40.0521,39.9678,40.0521,7863.0
2015-08-05 09:55:00,52.28,52.28,52.19,52.23,17805.0,40.0751,40.0751,40.0062,40.0368,17805.0
2015-08-05 10:00:00,52.21,52.28,52.2,52.28,15457.0,40.0215,40.0751,40.0138,40.0751,15457.0
2015-08-05 10:05:00,52.27,52.38,52.16,52.17,53923.0,40.0675,40.1518,39.9832,39.9908,53923.0
2015-08-05 10:10:00,52.15,52.22,52.13,52.2,3100.0,39.9755,40.0292,39.9602,40.0138,3100.0
2015-08-05 10:15:00,52.22,52.23,52.11,52.12,14175.0,40.0292,40.0368,39.9448,39.9525,14175.0
2015-08-05 10:20:00,52.11,52.31,52.11,52.27,18107.0,39.9448,40.0981,39.9448,40.0675,18107.0
2015-08-05 10:25:00,52.29,52.29,52.16,52.18,8995.0,40.0828,40.0828,39.9832,39.9985,8995.0
2015-08-05 10:30:00,52.19,52.22,52.15,52.15,1800.0,40.0062,40.0292,39.9755,39.9755,1800.0
2015-08-05 10:35:00,52.15,52.28,52.15,52.24,6028.0,39.9755,40.0751,39.9755,40.0445,6028.0
2015-08-05 10:40:00,52.19,52.22,52.14,52.15,3898.0,40.0062,40.0292,39.9678,39.9755,3898.0
2015-08-05 10:45:00,52.14,52.23,52.1,52.22,10678.0,39.9678,40.0368,39.9372,40.0292,10678.0
2015-08-05 10:50:00,52.23,52.4,52.22,52.32,18783.0,40.0368,40.1671,40.0292,40.1058,18783.0
2015-08-05 10:55:00,52.28,52.29,52.15,52.15,12047.0,40.0751,40.0828,39.9755,39.9755,12047.0
2015-08-05 11:00:00,52.16,52.26,52.16,52.17,4909.0,39.9832,40.0598,39.9832,39.9908,4909.0
2015-08-05 11:05:00,52.2,52.23,52.19,52.22,4708.0,40.0138,40.0368,40.0062,40.0292,4708.0
2015-08-05 11:10:00,52.21,52.21,52.05,52.11,14571.0,40.0215,40.0215,39.8988,39.9448,14571.0
2015-08-05 11:15:00,52.12,52.18,52.05,52.06,15925.0,39.9525,39.9985,39.8988,39.9065,15925.0
2015-08-05 11:20:00,52.04,52.19,52.04,52.15,16804.0,39.8912,40.0062,39.8912,39.9755,16804.0
2015-08-05 11:25:00,52.14,52.15,52.1,52.14,6796.0,39.9678,39.9755,39.9372,39.9678,6796.0
2015-08-05 11:30:00,52.13,52.21,52.12,52.17,5607.0,39.9602,40.0215,39.9525,39.9908,5607.0
2015-08-05 11:35:00,52.14,52.17,52.09,52.1,5576.0,39.9678,39.9908,39.9295,39.9372,5576.0
2015-08-05 11:40:00,52.11,52.18,52.1,52.18,6935.0,39.9448,39.9985,39.9372,39.9985,6935.0
2015-08-05 11:45:00,52.18,52.18,52.14,52.15,3800.0,39.9985,39.9985,39.9678,39.9755,3800.0
2015-08-05 11:50:00,52.13,52.13,52.04,52.08,3000.0,39.9602,39.9602,39.8912,39.9218,3000.0
2015-08-05 11:55:00,52.06,52.06,51.93,51.93,9685.0,39.9065,39.9065,39.8069,39.8069,9685.0
2015-08-05 12:00:00,51.93,52.16,51.93,52.15,70705.0,39.8069,39.9832,39.8069,39.9755,70705.0
2015-08-05 12:05:00,52.16,52.21,52.16,52.19,3348.0,39.9832,40.0215,39.9832,40.0062,3348.0
2015-08-05 12:10:00,52.18,52.19,52.14,52.15,4932.0,39.9985,40.0062,39.9678,39.9755,4932.0
2015-08-05 12:15:00,52.15,52.15,52.05,52.05,11314.0,39.9755,39.9755,39.8988,39.8988,11314.0
2015-08-05 12:20:00,52.04,52.1,51.96,51.96,4800.0,39.8912,39.9372,39.8298,39.8298,4800.0
2015-08-05 12:25:00,51.92,51.92,51.85,51.9,3056.0,39.7992,39.7992,39.7455,39.7839,3056.0
2015-08-05 12:30:00,51.9,51.93,51.88,51.91,2060.0,39.7839,39.8069,39.7685,39.7915,2060.0
2015-08-05 12:35:00,51.92,51.94,51.87,51.89,2504.0,39.7992,39.8145,39.7609,39.7762,2504.0
2015-08-05 12:40:00,51.87,51.92,51.81,51.92,7392.0,39.7609,39.7992,39.7149,39.7992,7392.0
2015-08-05 12:45:00,51.9,51.95,51.88,51.94,2500.0,39.7839,39.8222,39.7685,39.8145,2500.0
2015-08-05 12:50:00,51.94,51.94,51.82,51.82,2000.0,39.8145,39.8145,39.7225,39.7225,2000.0
2015-08-05 12:55:00,51.84,51.96,51.84,51.94,3736.0,39.7379,39.8298,39.7379,39.8145,3736.0
2015-08-05 13:00:00,51.93,51.93,51.88,51.9,2459.0,39.8069,39.8069,39.7685,39.7839,2459.0
2015-08-05 13:05:00,51.88,51.89,51.84,51.85,3301.0,39.7685,39.7762,39.7379,39.7455,3301.0
2015-08-05 13:10:00,51.85,51.86,51.79,51.82,4064.0,39.7455,39.7532,39.6995,39.7225,4064.0
2015-08-05 13:15:00,51.8,51.82,51.75,51.81,4450.0,39.7072,39.7225,39.6689,39.7149,4450.0
2015-08-05 13:20:00,51.79,51.8,51.75,51.78,7105.0,39.6995,39.7072,39.6689,39.6919,7105.0
2015-08-05 13:25:00,51.78,51.79,51.72,51.78,4449.0,39.6919,39.6995,39.6459,39.6919,4449.0
2015-08-05 13:30:00,51.77,51.79,51.74,51.75,5300.0,39.6842,39.6995,39.6612,39.6689,5300.0
2015-08-05 13:35:00,51.74,51.78,51.74,51.75,5724.0,39.6612,39.6919,39.6612,39.6689,5724.0
2015-08-05 13:40:00,51.77,51.79,51.75,51.78,7539.0,39.6842,39.6995,39.6689,39.6919,7539.0
2015-08-05 13:45:00,51.78,51.79,51.75,51.77,3477.0,39.6919,39.6995,39.6689,39.6842,3477.0
2015-08-05 13:50:00,51.76,51.76,51.71,51.74,3053.0,39.6765,39.6765,39.6382,39.6612,3053.0
2015-08-05 13:55:00,51.77,51.82,51.77,51.79,4189.0,39.6842,39.7225,39.6842,39.6995,4189.0
2015-08-05 14:00:00,51.79,51.81,51.74,51.8,4452.0,39.6995,39.7149,39.6612,39.7072,4452.0
2015-08-05 14:05:00,51.83,51.83,51.76,51.76,2004.0,39.7302,39.7302,39.6765,39.6765,2004.0
2015-08-05 14:10:00,51.77,51.82,51.76,51.81,4808.0,39.6842,39.7225,39.6765,39.7149,4808.0
2015-08-05 14:15:00,51.81,51.83,51.76,51.82,6501.0,39.7149,39.7302,39.6765,39.7225,6501.0
2015-08-05 14:20:00,51.83,51.84,51.81,51.84,2052.0,39.7302,39.7379,39.7149,39.7379,2052.0
2015-08-05 14:25:00,51.82,51.88,51.81,51.87,5401.0,39.7225,39.7685,39.7149,39.7609,5401.0
2015-08-05 14:30:00,51.88,51.89,51.8,51.82,6925.0,39.7685,39.7762,39.7072,39.7225,6925.0
2015-08-05 14:35:00,51.82,51.83,51.78,51.8,4586.0,39.7225,39.7302,39.6919,39.7072,4586.0
2015-08-05 14:40:00,51.79,51.97,51.79,51.87,46290.0,39.6995,39.8375,39.6995,39.7609,46290.0
2015-08-05 14:45:00,51.86,51.91,51.85,51.9,8965.0,39.7532,39.7915,39.7455,39.7839,8965.0
2015-08-05 14:50:00,51.91,51.94,51.88,51.94,8801.0,39.7915,39.8145,39.7685,39.8145,8801.0
2015-08-05 14:55:00,51.94,51.94,51.89,51.92,4900.0,39.8145,39.8145,39.7762,39.7992,4900.0
2015-08-05 15:00:00,51.93,52.04,51.92,52.01,15424.0,39.8069,39.8912,39.7992,39.8682,15424.0
2015-08-05 15:05:00,52.03,52.1,52.02,52.09,9026.0,39.8835,39.9372,39.8758,39.9295,9026.0
2015-08-05 15:10:00,52.1,52.13,52.07,52.11,10203.0,39.9372,39.9602,39.9142,39.9448,10203.0
2015-08-05 15:15:00,52.1,52.12,52.06,52.09,11038.0,39.9372,39.9525,39.9065,39.9295,11038.0
2015-08-05 15:20:00,52.09,52.14,52.05,52.12,15196.0,39.9295,39.9678,39.8988,39.9525,15196.0
2015-08-05 15:25:00,52.13,52.14,52.0,52.0,35216.0,39.9602,39.9678,39.8605,39.8605,35216.0
2015-08-05 15:30:00,52.02,52.04,52.0,52.02,14075.0,39.8758,39.8912,39.8605,39.8758,14075.0
2015-08-05 15:35:00,52.04,52.08,52.02,52.04,21849.0,39.8912,39.9218,39.8758,39.8912,21849.0
2015-08-05 15:40:00,52.05,52.1,52.02,52.06,24960.0,39.8988,39.9372,39.8758,39.9065,24960.0
2015-08-05 15:45:00,52.05,52.06,52.0,52.03,41751.0,39.8988,39.9065,39.8605,39.8835,41751.0
2015-08-05 15:50:00,52.02,52.08,52.0,52.04,36802.0,39.8758,39.9218,39.8605,39.8912,36802.0
2015-08-05 15:55:00,52.04,52.04,51.97,52.02,71694.0,39.8912,39.8912,39.8375,39.8758,71694.0
2015-08-06 09:30:00,51.9,52.22,51.82,51.95,13317.0,39.7839,40.0292,39.7225,39.8222,13317.0
2015-08-06 09:35:00,51.9,51.9,51.45,51.56,15104.0,39.7839,39.7839,39.4389,39.5232,15104.0
2015-08-06 09:40:00,51.6,51.68,51.44,51.47,8721.0,39.5539,39.6152,39.4312,39.4542,8721.0
2015-08-06 09:45:00,51.44,51.55,51.44,51.52,6556.0,39.4312,39.5156,39.4312,39.4926,6556.0
2015-08-06 09:50:00,51.5,51.52,51.4,51.4,9786.0,39.4772,39.4926,39.4006,39.4006,9786.0
2015-08-06 09:55:00,51.4,51.41,51.3,51.33,12789.0,39.4006,39.4082,39.3239,39.3469,12789.0
2015-08-06 10:00:00,51.32,51.33,51.25,51.26,48785.0,39.3393,39.3469,39.2856,39.2933,48785.0
2015-08-06 10:05:00,51.26,51.29,51.22,51.28,11328.0,39.2933,39.3163,39.2626,39.3086,11328.0
2015-08-06 10:10:00,51.28,51.34,51.25,51.27,64770.0,39.3086,39.3546,39.2856,39.3009,64770.0
2015-08-06 10:15:00,51.28,51.28,51.2,51.2,18448.0,39.3086,39.3086,39.2473,39.2473,18448.0
2015-08-06 10:20:00,51.2,51.21,51.0,51.04,12338.0,39.2473,39.2549,39.094,39.1246,12338.0
2015-08-06 10:25:00,51.04,51.04,50.93,50.93,12679.0,39.1246,39.1246,39.0403,39.0403,12679.0
2015-08-06 10:30:00,50.93,50.95,50.86,50.9,9886.0,39.0403,39.0556,38.9866,39.0173,9886.0
2015-08-06 10:35:00,50.9,50.99,50.87,50.92,34195.0,39.0173,39.0863,38.9943,39.0326,34195.0
2015-08-06 10:40:00,50.92,51.06,50.88,51.05,5624.0,39.0326,39.14,39.002,39.1323,5624.0
2015-08-06 10:45:00,51.02,51.04,50.94,51.01,26845.0,39.1093,39.1246,39.048,39.1016,26845.0
2015-08-06 10:50:00,51.02,51.1,50.99,51.06,15226.0,39.1093,39.1706,39.0863,39.14,15226.0
2015-08-06 10:55:00,51.06,51.12,51.04,51.06,13887.0,39.14,39.1859,39.1246,39.14,13887.0
2015-08-06 11:00:00,51.04,51.06,51.02,51.04,16100.0,39.1246,39.14,39.1093,39.1246,16100.0
2015-08-06 11:05:00,51.03,51.03,50.8,50.81,10419.0,39.117,39.117,38.9407,38.9483,10419.0
2015-08-06 11:10:00,50.8,50.83,50.8,50.8,12683.0,38.9407,38.9636,38.9407,38.9407,12683.0
2015-08-06 11:15:00,50.8,50.83,50.74,50.74,8020.0,38.9407,38.9636,38.8947,38.8947,8020.0
2015-08-06 11:20:00,50.7,50.74,50.7,50.74,7721.0,38.864,38.8947,38.864,38.8947,7721.0
2015-08-06 11:25:00,50.74,50.84,50.73,50.79,15229.0,38.8947,38.9713,38.887,38.933,15229.0
2015-08-06 11:30:00,50.8,50.82,50.69,50.69,7405.0,38.9407,38.956,38.8563,38.8563,7405.0
2015-08-06 11:35:00,50.63,50.65,50.46,50.46,16199.0,38.8103,38.8257,38.68,38.68,16199.0
2015-08-06 11:40:00,50.49,50.56,50.47,50.53,4600.0,38.703,38.7567,38.6877,38.7337,4600.0
2015-08-06 11:45:00,50.5,50.63,50.47,50.61,5427.0,38.7107,38.8103,38.6877,38.795,5427.0
2015-08-06 11:50:00,50.59,50.59,50.4,50.4,16881.0,38.7797,38.7797,38.634,38.634,16881.0
2015-08-06 11:55:00,50.4,50.43,50.2,50.2,22365.0,38.634,38.657,38.4807,38.4807,22365.0
2015-08-06 12:00:00,50.21,50.22,50.2,50.21,22837.0,38.4884,38.4961,38.4807,38.4884,22837.0
2015-08-06 12:05:00,50.22,50.36,50.22,50.24,8674.0,38.4961,38.6034,38.4961,38.5114,8674.0
2015-08-06 12:10:00,50.25,50.29,50.19,50.21,15777.0,38.5191,38.5497,38.4731,38.4884,15777.0
2015-08-06 12:15:00,50.2,50.2,50.05,50.05,18732.0,38.4807,38.4807,38.3657,38.3657,18732.0
2015-08-06 12:20:00,50.06,50.1,50.05,50.09,9593.0,38.3734,38.4041,38.3657,38.3964,9593.0
2015-08-06 12:25:00,50.09,50.3,50.09,50.27,28096.0,38.3964,38.5574,38.3964,38.5344,28096.0
2015-08-06 12:30:00,50.26,50.26,50.15,50.15,3460.0,38.5267,38.5267,38.4424,38.4424,3460.0
2015-08-06 12:35:00,50.14,50.14,50.0,50.02,24318.0,38.4347,38.4347,38.3274,38.3427,24318.0
2015-08-06 12:40:00,50.02,50.19,50.02,50.16,9825.0,38.3427,38.4731,38.3427,38.4501,9825.0
2015-08-06 12:45:00,50.16,50.2,50.13,50.14,12415.0,38.4501,38.4807,38.4271,38.4347,12415.0
2015-08-06 12:50:00,50.14,50.16,50.13,50.13,8940.0,38.4347,38.4501,38.4271,38.4271,8940.0
2015-08-06 12:55:00,50.12,50.12,50.05,50.09,16754.0,38.4194,38.4194,38.3657,38.3964,16754.0
2015-08-06 13:00:00,50.08,50.15,50.07,50.1,12000.0,38.3887,38.4424,38.3811,38.4041,12000.0
2015-08-06 13:05:00,50.11,50.19,50.08,50.18,22161.0,38.4117,38.4731,38.3887,38.4654,22161.0
2015-08-06 13:10:00,50.18,50.29,50.18,50.27,10295.0,38.4654,38.5497,38.4654,38.5344,10295.0
2015-08-06 13:15:00,50.25,50.27,50.22,50.26,20697.0,38.5191,38.5344,38.4961,38.5267,20697.0
2015-08-06 13:20:00,50.26,50.28,50.22,50.26,11678.0,38.5267,38.542,38.4961,38.5267,11678.0
2015-08-06 13:25:00,50.26,50.27,50.22,50.26,13722.0,38.5267,38.5344,38.4961,38.5267,13722.0
2015-08-06 13:30:00,50.27,50.28,50.21,50.23,9401.0,38.5344,38.542,38.4884,38.5037,9401.0
2015-08-06 13:35:00,50.24,50.27,50.22,50.22,6322.0,38.5114,38.5344,38.4961,38.4961,6322.0
2015-08-06 13:40:00,50.21,50.27,50.21,50.27,5155.0,38.4884,38.5344,38.4884,38.5344,5155.0
2015-08-06 13:45:00,50.27,50.28,50.23,50.26,29212.0,38.5344,38.542,38.5037,38.5267,29212.0
2015-08-06 13:50:00,50.27,50.28,50.22,50.23,53289.0,38.5344,38.542,38.4961,38.5037,53289.0
2015-08-06 13:55:00,50.23,50.25,50.18,50.19,9326.0,38.5037,38.5191,38.4654,38.4731,9326.0
2015-08-06 14:00:00,50.18,50.18,50.08,50.08,6299.0,38.4654,38.4654,38.3887,38.3887,6299.0
2015-08-06 14:05:00,50.08,50.14,50.08,50.08,11890.0,38.3887,38.4347,38.3887,38.3887,11890.0
2015-08-06 14:10:00,50.07,50.12,50.05,50.1,8613.0,38.3811,38.4194,38.3657,38.4041,8613.0
2015-08-06 14:15:00,50.1,50.11,50.04,50.09,8400.0,38.4041,38.4117,38.3581,38.3964,8400.0
2015-08-06 14:20:00,50.09,50.13,50.07,50.12,7728.0,38.3964,38.4271,38.3811,38.4194,7728.0
2015-08-06 14:25:00,50.11,50.19,50.1,50.19,6896.0,38.4117,38.4731,38.4041,38.4731,6896.0
2015-08-06 14:30:00,50.19,50.24,50.18,50.21,13126.0,38.4731,38.5114,38.4654,38.4884,13126.0
2015-08-06 14:35:00,50.21,50.22,50.2,50.21,8138.0,38.4884,38.4961,38.4807,38.4884,8138.0
2015-08-06 14:40:00,50.2,50.26,50.2,50.22,12020.0,38.4807,38.5267,38.4807,38.4961,12020.0
2015-08-06 14:45:00,50.21,50.25,50.21,50.24,6300.0,38.4884,38.5191,38.4884,38.5114,6300.0
2015-08-06 14:50:00,50.23,50.23,50.2,50.2,24867.0,38.5037,38.5037,38.4807,38.4807,24867.0
2015-08-06 14:55:00,50.21,50.23,50.13,50.14,12314.0,38.4884,38.5037,38.4271,38.4347,12314.0
2015-08-06 15:00:00,50.13,50.15,50.12,50.15,4281.0,38.4271,38.4424,38.4194,38.4424,4281.0
2015-08-06 15:05:00,50.15,50.15,50.06,50.08,14150.0,38.4424,38.4424,38.3734,38.3887,14150.0
2015-08-06 15:10:00,50.07,50.07,50.04,50.04,11220.0,38.3811,38.3811,38.3581,38.3581,11220.0
2015-08-06 15:15:00,50.04,50.15,50.01,50.13,83168.0,38.3581,38.4424,38.3351,38.4271,83168.0
2015-08-06 15:20:00,50.14,50.14,50.03,50.04,15923.0,38.4347,38.4347,38.3504,38.3581,15923.0
2015-08-06 15:25:00,50.04,50.05,49.96,49.96,19902.0,38.3581,38.3657,38.2968,38.2968,19902.0
2015-08-06 15:30:00,49.97,50.04,49.96,49.98,18598.0,38.3044,38.3581,38.2968,38.3121,18598.0
2015-08-06 15:35:00,49.99,50.0,49.93,49.99,16644.0,38.3197,38.3274,38.2738,38.3197,16644.0
2015-08-06 15:40:00,49.99,50.02,49.94,49.96,19529.0,38.3197,38.3427,38.2814,38.2968,19529.0
2015-08-06 15:45:00,49.97,50.05,49.97,49.99,44509.0,38.3044,38.3657,38.3044,38.3197,44509.0
2015-08-06 15:50:00,49.99,50.0,49.92,49.93,50449.0,38.3197,38.3274,38.2661,38.2738,50449.0
2015-08-06 15:55:00,49.94,50.03,49.93,50.01,92125.0,38.2814,38.3504,38.2738,38.3351,92125.0
2015-08-07 09:30:00,49.77,49.96,49.53,49.67,22334.0,38.1511,38.2968,37.9671,38.0745,22334.0
2015-08-07 09:35:00,49.6,49.74,49.53,49.62,14087.0,38.0208,38.1281,37.9671,38.0361,14087.0
2015-08-07 09:40:00,49.61,49.82,49.56,49.82,7379.0,38.0285,38.1894,37.9901,38.1894,7379.0
2015-08-07 09:45:00,49.82,49.82,49.57,49.58,7699.0,38.1894,38.1894,37.9978,38.0055,7699.0
2015-08-07 09:50:00,49.57,49.7,49.55,49.67,5650.0,37.9978,38.0974,37.9825,38.0745,5650.0
2015-08-07 09:55:00,49.68,49.7,49.58,49.63,6754.0,38.0821,38.0974,38.0055,38.0438,6754.0
2015-08-07 10:00:00,49.59,49.81,49.58,49.73,15286.0,38.0131,38.1818,38.0055,38.1204,15286.0
2015-08-07 10:05:00,49.73,49.8,49.66,49.76,8918.0,38.1204,38.1741,38.0668,38.1434,8918.0
2015-08-07 10:10:00,49.75,49.81,49.72,49.74,10100.0,38.1358,38.1818,38.1128,38.1281,10100.0
2015-08-07 10:15:00,49.74,49.75,49.68,49.7,12433.0,38.1281,38.1358,38.0821,38.0974,12433.0
2015-08-07 10:20:00,49.71,49.72,49.6,49.62,6641.0,38.1051,38.1128,38.0208,38.0361,6641.0
2015-08-07 10:25:00,49.62,49.65,49.49,49.52,19904.0,38.0361,38.0591,37.9365,37.9595,19904.0
2015-08-07 10:30:00,49.51,49.57,49.51,49.53,15616.0,37.9518,37.9978,37.9518,37.9671,15616.0
2015-08-07 10:35:00,49.53,49.67,49.52,49.66,8822.0,37.9671,38.0745,37.9595,38.0668,8822.0
2015-08-07 10:40:00,49.66,49.68,49.61,49.67,11704.0,38.0668,38.0821,38.0285,38.0745,11704.0
2015-08-07 10:45:00,49.68,49.73,49.65,49.7,7150.0,38.0821,38.1204,38.0591,38.0974,7150.0
2015-08-07 10:50:00,49.7,49.72,49.64,49.65,5389.0,38.0974,38.1128,38.0515,38.0591,5389.0
2015-08-07 10:55:00,49.64,49.68,49.63,49.64,5719.0,38.0515,38.0821,38.0438,38.0515,5719.0
2015-08-07 11:00:00,49.65,49.7,49.61,49.61,12030.0,38.0591,38.0974,38.0285,38.0285,12030.0
2015-08-07 11:05:00,49.6,49.61,49.54,49.61,6343.0,38.0208,38.0285,37.9748,38.0285,6343.0
2015-08-07 11:10:00,49.6,49.6,49.54,49.55,10710.0,38.0208,38.0208,37.9748,37.9825,10710.0
2015-08-07 11:15:00,49.55,49.58,49.44,49.45,5725.0,37.9825,38.0055,37.8981,37.9058,5725.0
2015-08-07 11:20:00,49.44,49.55,49.43,49.48,20442.0,37.8981,37.9825,37.8905,37.9288,20442.0
2015-08-07 11:25:00,49.46,49.49,49.43,49.48,14900.0,37.9135,37.9365,37.8905,37.9288,14900.0
2015-08-07 11:30:00,49.48,49.53,49.46,49.48,12449.0,37.9288,37.9671,37.9135,37.9288,12449.0
2015-08-07 11:35:00,49.48,49.54,49.47,49.48,16041.0,37.9288,37.9748,37.9211,37.9288,16041.0
2015-08-07 11:40:00,49.5,49.54,49.47,49.52,14000.0,37.9441,37.9748,37.9211,37.9595,14000.0
2015-08-07 11:45:00,49.54,49.59,49.53,49.55,12961.0,37.9748,38.0131,37.9671,37.9825,12961.0
2015-08-07 11:50:00,49.55,49.65,49.55,49.59,10989.0,37.9825,38.0591,37.9825,38.0131,10989.0
2015-08-07 11:55:00,49.58,49.67,49.55,49.67,11054.0,38.0055,38.0745,37.9825,38.0745,11054.0
2015-08-07 12:00:00,49.66,49.73,49.66,49.67,7782.0,38.0668,38.1204,38.0668,38.0745,7782.0
2015-08-07 12:05:00,49.67,49.67,49.62,49.63,8889.0,38.0745,38.0745,38.0361,38.0438,8889.0
2015-08-07 12:10:00,49.63,49.74,49.62,49.74,11070.0,38.0438,38.1281,38.0361,38.1281,11070.0
2015-08-07 12:15:00,49.74,49.74,49.66,49.68,4900.0,38.1281,38.1281,38.0668,38.0821,4900.0
2015-08-07 12:20:00,49.66,49.66,49.55,49.58,6250.0,38.0668,38.0668,37.9825,38.0055,6250.0
2015-08-07 12:25:00,49.6,49.64,49.6,49.61,4976.0,38.0208,38.0515,38.0208,38.0285,4976.0
2015-08-07 12:30:00,49.58,49.58,49.54,49.56,5935.0,38.0055,38.0055,37.9748,37.9901,5935.0
2015-08-07 12:35:00,49.58,49.6,49.55,49.6,6952.0,38.0055,38.0208,37.9825,38.0208,6952.0
2015-08-07 12:40:00,49.57,49.64,49.57,49.63,3400.0,37.9978,38.0515,37.9978,38.0438,3400.0
2015-08-07 12:45:00,49.63,49.64,49.6,49.61,3554.0,38.0438,38.0515,38.0208,38.0285,3554.0
2015-08-07 12:50:00,49.62,49.66,49.62,49.64,4612.0,38.0361,38.0668,38.0361,38.0515,4612.0
2015-08-07 12:55:00,49.63,49.65,49.58,49.63,7874.0,38.0438,38.0591,38.0055,38.0438,7874.0
2015-08-07 13:00:00,49.6,49.62,49.6,49.61,3785.0,38.0208,38.0361,38.0208,38.0285,3785.0
2015-08-07 13:05:00,49.61,49.68,49.6,49.66,13719.0,38.0285,38.0821,38.0208,38.0668,13719.0
2015-08-07 13:10:00,49.65,49.65,49.59,49.6,5489.0,38.0591,38.0591,38.0131,38.0208,5489.0
2015-08-07 13:15:00,49.6,49.63,49.59,49.62,8371.0,38.0208,38.0438,38.0131,38.0361,8371.0
2015-08-07 13:20:00,49.61,49.67,49.6,49.67,9105.0,38.0285,38.0745,38.0208,38.0745,9105.0
2015-08-07 13:25:00,49.66,49.69,49.64,49.68,9472.0,38.0668,38.0898,38.0515,38.0821,9472.0
2015-08-07 13:30:00,49.69,49.8,49.67,49.72,13795.0,38.0898,38.1741,38.0745,38.1128,13795.0
2015-08-07 13:35:00,49.71,49.73,49.69,49.71,9477.0,38.1051,38.1204,38.0898,38.1051,9477.0
2015-08-07 13:40:00,49.7,49.8,49.69,49.8,15666.0,38.0974,38.1741,38.0898,38.1741,15666.0
2015-08-07 13:45:00,49.79,49.83,49.75,49.79,9186.0,38.1664,38.1971,38.1358,38.1664,9186.0
2015-08-07 13:50:00,49.79,49.79,49.71,49.71,4837.0,38.1664,38.1664,38.1051,38.1051,4837.0
2015-08-07 13:55:00,49.71,49.72,49.68,49.71,6300.0,38.1051,38.1128,38.0821,38.1051,6300.0
2015-08-07 14:00:00,49.7,49.71,49.69,49.69,7339.0,38.0974,38.1051,38.0898,38.0898,7339.0
2015-08-07 14:05:00,49.68,49.7,49.68,49.69,7626.0,38.0821,38.0974,38.0821,38.0898,7626.0
2015-08-07 14:10:00,49.69,49.69,49.64,49.67,13226.0,38.0898,38.0898,38.0515,38.0745,13226.0
2015-08-07 14:15:00,49.66,49.68,49.65,49.65,11233.0,38.0668,38.0821,38.0591,38.0591,11233.0
2015-08-07 14:20:00,49.65,49.67,49.65,49.67,7597.0,38.0591,38.0745,38.0591,38.0745,7597.0
2015-08-07 14:25:00,49.66,49.71,49.66,49.67,6687.0,38.0668,38.1051,38.0668,38.0745,6687.0
2015-08-07 14:30:00,49.68,49.72,49.68,49.72,8198.0,38.0821,38.1128,38.0821,38.1128,8198.0
2015-08-07 14:35:00,49.72,49.75,49.7,49.75,9474.0,38.1128,38.1358,38.0974,38.1358,9474.0
2015-08-07 14:40:00,49.73,49.73,49.69,49.7,8177.0,38.1204,38.1204,38.0898,38.0974,8177.0
2015-08-07 14:45:00,49.71,49.71,49.69,49.71,10025.0,38.1051,38.1051,38.0898,38.1051,10025.0
2015-08-07 14:50:00,49.71,49.82,49.71,49.8,10950.0,38.1051,38.1894,38.1051,38.1741,10950.0
2015-08-07 14:55:00,49.79,49.79,49.72,49.75,4648.0,38.1664,38.1664,38.1128,38.1358,4648.0
2015-08-07 15:00:00,49.74,49.77,49.72,49.76,8504.0,38.1281,38.1511,38.1128,38.1434,8504.0
2015-08-07 15:05:00,49.77,49.82,49.77,49.81,9895.0,38.1511,38.1894,38.1511,38.1818,9895.0
2015-08-07 15:10:00,49.8,49.89,49.79,49.89,16352.0,38.1741,38.2431,38.1664,38.2431,16352.0
2015-08-07 15:15:00,49.88,49.89,49.82,49.88,17631.0,38.2354,38.2431,38.1894,38.2354,17631.0
2015-08-07 15:20:00,49.88,50.05,49.87,50.03,26209.0,38.2354,38.3657,38.2278,38.3504,26209.0
2015-08-07 15:25:00,50.02,50.14,50.02,50.11,22382.0,38.3427,38.4347,38.3427,38.4117,22382.0
2015-08-07 15:30:00,50.11,50.23,50.1,50.16,26276.0,38.4117,38.5037,38.4041,38.4501,26276.0
2015-08-07 15:35:00,50.17,50.19,50.13,50.13,20608.0,38.4577,38.4731,38.4271,38.4271,20608.0
2015-08-07 15:40:00,50.11,50.11,50.03,50.03,21240.0,38.4117,38.4117,38.3504,38.3504,21240.0
2015-08-07 15:45:00,50.02,50.04,50.0,50.02,18590.0,38.3427,38.3581,38.3274,38.3427,18590.0
2015-08-07 15:50:00,50.01,50.03,50.0,50.02,28738.0,38.3351,38.3504,38.3274,38.3427,28738.0
2015-08-07 15:55:00,50.02,50.08,50.01,50.08,67193.0,38.3427,38.3887,38.3351,38.3887,67193.0
2015-08-10 09:30:00,50.35,50.97,50.35,50.96,31983.0,38.5957,39.071,38.5957,39.0633,31983.0
2015-08-10 09:35:00,50.96,51.1,50.88,51.0,13861.0,39.0633,39.1706,39.002,39.094,13861.0
2015-08-10 09:40:00,50.96,51.04,50.78,50.99,19508.0,39.0633,39.1246,38.9253,39.0863,19508.0
2015-08-10 09:45:00,51.02,51.12,51.0,51.03,12276.0,39.1093,39.1859,39.094,39.117,12276.0
2015-08-10 09:50:00,51.05,51.12,50.97,51.05,51230.0,39.1323,39.1859,39.071,39.1323,51230.0
2015-08-10 09:55:00,51.04,51.11,51.03,51.07,36896.0,39.1246,39.1783,39.117,39.1476,36896.0
2015-08-10 10:00:00,51.15,51.28,51.12,51.26,58202.0,39.2089,39.3086,39.1859,39.2933,58202.0
2015-08-10 10:05:00,51.28,51.3,51.16,51.3,35998.0,39.3086,39.3239,39.2166,39.3239,35998.0
2015-08-10 10:10:00,51.31,51.39,51.28,51.36,37039.0,39.3316,39.3929,39.3086,39.3699,37039.0
2015-08-10 10:15:00,51.37,51.4,51.36,51.38,9792.0,39.3776,39.4006,39.3699,39.3853,9792.0
2015-08-10 10:20:00,51.39,51.41,51.28,51.32,37258.0,39.3929,39.4082,39.3086,39.3393,37258.0
2015-08-10 10:25:00,51.32,51.37,51.28,51.28,12280.0,39.3393,39.3776,39.3086,39.3086,12280.0
2015-08-10 10:30:00,51.27,51.27,51.14,51.15,17561.0,39.3009,39.3009,39.2013,39.2089,17561.0
2015-08-10 10:35:00,51.14,51.16,51.03,51.05,44705.0,39.2013,39.2166,39.117,39.1323,44705.0
2015-08-10 10:40:00,51.04,51.13,51.03,51.12,30674.0,39.1246,39.1936,39.117,39.1859,30674.0
2015-08-10 10:45:00,51.12,51.16,51.11,51.16,7302.0,39.1859,39.2166,39.1783,39.2166,7302.0
2015-08-10 10:50:00,51.17,51.17,51.11,51.12,5750.0,39.2243,39.2243,39.1783,39.1859,5750.0
2015-08-10 10:55:00,51.13,51.14,51.04,51.07,17295.0,39.1936,39.2013,39.1246,39.1476,17295.0
2015-08-10 11:00:00,51.04,51.13,51.03,51.11,20973.0,39.1246,39.1936,39.117,39.1783,20973.0
2015-08-10 11:05:00,51.1,51.15,51.08,51.11,7877.0,39.1706,39.2089,39.1553,39.1783,7877.0
2015-08-10 11:10:00,51.12,51.15,51.1,51.1,5000.0,39.1859,39.2089,39.1706,39.1706,5000.0
2015-08-10 11:15:00,51.1,51.1,51.03,51.05,13771.0,39.1706,39.1706,39.117,39.1323,13771.0
2015-08-10 11:20:00,51.06,51.13,51.05,51.11,10115.0,39.14,39.1936,39.1323,39.1783,10115.0
2015-08-10 11:25:00,51.11,51.14,51.05,51.06,8160.0,39.1783,39.2013,39.1323,39.14,8160.0
2015-08-10 11:30:00,51.08,51.11,51.07,51.1,5474.0,39.1553,39.1783,39.1476,39.1706,5474.0
2015-08-10 11:35:00,51.1,51.12,51.08,51.11,3900.0,39.1706,39.1859,39.1553,39.1783,3900.0
2015-08-10 11:40:00,51.12,51.14,51.11,51.11,5562.0,39.1859,39.2013,39.1783,39.1783,5562.0
2015-08-10 11:45:00,51.12,51.21,51.11,51.21,6526.0,39.1859,39.2549,39.1783,39.2549,6526.0
2015-08-10 11:50:00,51.23,51.32,51.23,51.3,17352.0,39.2703,39.3393,39.2703,39.3239,17352.0
2015-08-10 11:55:00,51.3,51.31,51.25,51.29,9793.0,39.3239,39.3316,39.2856,39.3163,9793.0
2015-08-10 12:00:00,51.29,51.35,51.25,51.33,9079.0,39.3163,39.3623,39.2856,39.3469,9079.0
2015-08-10 12:05:00,51.33,51.35,51.33,51.35,6460.0,39.3469,39.3623,39.3469,39.3623,6460.0
2015-08-10 12:10:00,51.33,51.34,51.31,51.33,5456.0,39.3469,39.3546,39.3316,39.3469,5456.0
2015-08-10 12:15:00,51.34,51.35,51.3,51.35,12320.0,39.3546,39.3623,39.3239,39.3623,12320.0
2015-08-10 12:20:00,51.36,51.43,51.31,51.42,70611.0,39.3699,39.4236,39.3316,39.4159,70611.0
2015-08-10 12:25:00,51.43,51.46,51.43,51.46,4044.0,39.4236,39.4466,39.4236,39.4466,4044.0
2015-08-10 12:30:00,51.45,51.46,51.43,51.45,3970.0,39.4389,39.4466,39.4236,39.4389,3970.0
2015-08-10 12:35:00,51.47,51.5,51.45,51.5,7146.0,39.4542,39.4772,39.4389,39.4772,7146.0
2015-08-10 12:40:00,51.48,51.49,51.46,51.47,2600.0,39.4619,39.4696,39.4466,39.4542,2600.0
2015-08-10 12:45:00,51.48,51.55,51.48,51.55,6768.0,39.4619,39.5156,39.4619,39.5156,6768.0
2015-08-10 12:50:00,51.55,51.56,51.53,51.55,4427.0,39.5156,39.5232,39.5002,39.5156,4427.0
2015-08-10 12:55:00,51.56,51.61,51.55,51.61,2100.0,39.5232,39.5616,39.5156,39.5616,2100.0
2015-08-10 13:00:00,51.62,51.67,51.61,51.67,12160.0,39.5692,39.6075,39.5616,39.6075,12160.0
2015-08-10 13:05:00,51.67,51.69,51.65,51.66,3294.0,39.6075,39.6229,39.5922,39.5999,3294.0
2015-08-10 13:10:00,51.66,51.71,51.64,51.67,2700.0,39.5999,39.6382,39.5846,39.6075,2700.0
2015-08-10 13:15:00,51.68,51.68,51.61,51.66,5260.0,39.6152,39.6152,39.5616,39.5999,5260.0
2015-08-10 13:20:00,51.65,51.69,51.65,51.66,4800.0,39.5922,39.6229,39.5922,39.5999,4800.0
2015-08-10 13:25:00,51.66,51.66,51.62,51.62,1300.0,39.5999,39.5999,39.5692,39.5692,1300.0
2015-08-10 13:30:00,51.61,51.69,51.61,51.68,7831.0,39.5616,39.6229,39.5616,39.6152,7831.0
2015-08-10 13:35:00,51.68,51.7,51.67,51.69,7280.0,39.6152,39.6305,39.6075,39.6229,7280.0
2015-08-10 13:40:00,51.68,51.74,51.68,51.7,30388.0,39.6152,39.6612,39.6152,39.6305,30388.0
2015-08-10 13:45:00,51.7,51.7,51.57,51.58,3226.0,39.6305,39.6305,39.5309,39.5386,3226.0
2015-08-10 13:50:00,51.57,51.62,51.56,51.6,15497.0,39.5309,39.5692,39.5232,39.5539,15497.0
2015-08-10 13:55:00,51.58,51.61,51.57,51.58,8739.0,39.5386,39.5616,39.5309,39.5386,8739.0
2015-08-10 14:00:00,51.58,51.59,51.54,51.55,6044.0,39.5386,39.5462,39.5079,39.5156,6044.0
2015-08-10 14:05:00,51.56,51.57,51.53,51.54,3636.0,39.5232,39.5309,39.5002,39.5079,3636.0
2015-08-10 14:10:00,51.55,51.66,51.55,51.65,29194.0,39.5156,39.5999,39.5156,39.5922,29194.0
2015-08-10 14:15:00,51.64,51.7,51.63,51.64,18518.0,39.5846,39.6305,39.5769,39.5846,18518.0
2015-08-10 14:20:00,51.63,51.65,51.58,51.6,25285.0,39.5769,39.5922,39.5386,39.5539,25285.0
2015-08-10 14:25:00,51.59,51.59,51.47,51.48,21611.0,39.5462,39.5462,39.4542,39.4619,21611.0
2015-08-10 14:30:00,51.47,51.51,51.44,51.46,8400.0,39.4542,39.4849,39.4312,39.4466,8400.0
2015-08-10 14:35:00,51.46,51.57,51.43,51.56,17501.0,39.4466,39.5309,39.4236,39.5232,17501.0
2015-08-10 14:40:00,51.55,51.6,51.53,51.59,16126.0,39.5156,39.5539,39.5002,39.5462,16126.0
2015-08-10 14:45:00,51.6,51.6,51.55,51.58,6634.0,39.5539,39.5539,39.5156,39.5386,6634.0
2015-08-10 14:50:00,51.58,51.6,51.56,51.58,7820.0,39.5386,39.5539,39.5232,39.5386,7820.0
2015-08-10 14:55:00,51.57,51.57,51.48,51.52,25187.0,39.5309,39.5309,39.4619,39.4926,25187.0
2015-08-10 15:00:00,51.51,51.56,51.5,51.52,15562.0,39.4849,39.5232,39.4772,39.4926,15562.0
2015-08-10 15:05:00,51.53,51.58,51.53,51.57,22634.0,39.5002,39.5386,39.5002,39.5309,22634.0
2015-08-10 15:10:00,51.57,51.59,51.52,51.56,11821.0,39.5309,39.5462,39.4926,39.5232,11821.0
2015-08-10 15:15:00,51.56,51.57,51.51,51.55,12835.0,39.5232,39.5309,39.4849,39.5156,12835.0
2015-08-10 15:20:00,51.55,51.56,51.49,51.5,25050.0,39.5156,39.5232,39.4696,39.4772,25050.0
2015-08-10 15:25:00,51.5,51.52,51.45,51.5,16204.0,39.4772,39.4926,39.4389,39.4772,16204.0
2015-08-10 15:30:00,51.5,51.51,51.46,51.47,17852.0,39.4772,39.4849,39.4466,39.4542,17852.0
2015-08-10 15:35:00,51.46,51.51,51.46,51.5,17075.0,39.4466,39.4849,39.4466,39.4772,17075.0
2015-08-10 15:40:00,51.51,51.55,51.47,51.54,42926.0,39.4849,39.5156,39.4542,39.5079,42926.0
2015-08-10 15:45:00,51.54,51.55,51.46,51.47,73481.0,39.5079,39.5156,39.4466,39.4542,73481.0
2015-08-10 15:50:00,51.46,51.5,51.42,51.43,70045.0,39.4466,39.4772,39.4159,39.4236,70045.0
2015-08-10 15:55:00,51.44,51.47,51.41,51.42,91535.0,39.4312,39.4542,39.4082,39.4159,91535.0
2015-08-11 09:30:00,50.65,51.47,50.64,51.47,65168.0,38.8257,39.4542,38.818,39.4542,65168.0
2015-08-11 09:35:00,51.49,51.71,50.94,51.11,47279.0,39.4696,39.6382,39.048,39.1783,47279.0
2015-08-11 09:40:00,51.12,51.39,51.0,51.23,29199.0,39.1859,39.3929,39.094,39.2703,29199.0
2015-08-11 09:45:00,51.24,51.27,51.05,51.27,30769.0,39.2779,39.3009,39.1323,39.3009,30769.0
2015-08-11 09:50:00,51.23,51.45,51.13,51.36,40808.0,39.2703,39.4389,39.1936,39.3699,40808.0
2015-08-11 09:55:00,51.33,51.54,51.28,51.48,17361.0,39.3469,39.5079,39.3086,39.4619,17361.0
2015-08-11 10:00:00,51.47,51.51,51.38,51.48,24338.0,39.4542,39.4849,39.3853,39.4619,24338.0
2015-08-11 10:05:00,51.48,51.51,51.42,51.51,33466.0,39.4619,39.4849,39.4159,39.4849,33466.0
2015-08-11 10:10:00,51.53,51.53,51.45,51.5,30901.0,39.5002,39.5002,39.4389,39.4772,30901.0
2015-08-11 10:15:00,51.48,51.62,51.45,51.61,49168.0,39.4619,39.5692,39.4389,39.5616,49168.0
2015-08-11 10:20:00,51.65,51.84,51.65,51.83,22350.0,39.5922,39.7379,39.5922,39.7302,22350.0
2015-08-11 10:25:00,51.86,51.9,51.75,51.75,28308.0,39.7532,39.7839,39.6689,39.6689,28308.0
2015-08-11 10:30:00,51.73,51.73,51.59,51.6,9706.0,39.6535,39.6535,39.5462,39.5539,9706.0
2015-08-11 10:35:00,51.6,51.62,51.55,51.59,29474.0,39.5539,39.5692,39.5156,39.5462,29474.0
2015-08-11 10:40:00,51.57,51.62,51.42,51.44,27556.0,39.5309,39.5692,39.4159,39.4312,27556.0
2015-08-11 10:45:00,51.45,51.56,51.44,51.54,27833.0,39.4389,39.5232,39.4312,39.5079,27833.0
2015-08-11 10:50:00,51.53,51.55,51.46,51.48,11255.0,39.5002,39.5156,39.4466,39.4619,11255.0
2015-08-11 10:55:00,51.46,51.48,51.4,51.44,21249.0,39.4466,39.4619,39.4006,39.4312,21249.0
2015-08-11 11:00:00,51.45,51.5,51.42,51.43,9605.0,39.4389,39.4772,39.4159,39.4236,9605.0
2015-08-11 11:05:00,51.42,51.44,51.4,51.43,28535.0,39.4159,39.4312,39.4006,39.4236,28535.0
2015-08-11 11:10:00,51.44,51.51,51.44,51.49,9358.0,39.4312,39.4849,39.4312,39.4696,9358.0
2015-08-11 11:15:00,51.48,51.49,51.41,51.44,9380.0,39.4619,39.4696,39.4082,39.4312,9380.0
2015-08-11 11:20:00,51.43,51.43,51.23,51.24,32383.0,39.4236,39.4236,39.2703,39.2779,32383.0
2015-08-11 11:25:00,51.25,51.33,51.16,51.19,15675.0,39.2856,39.3469,39.2166,39.2396,15675.0
2015-08-11 11:30:00,51.19,51.25,51.12,51.25,9672.0,39.2396,39.2856,39.1859,39.2856,9672.0
2015-08-11 11:35:00,51.25,51.27,51.14,51.24,15176.0,39.2856,39.3009,39.2013,39.2779,15176.0
2015-08-11 11:40:00,51.24,51.24,51.18,51.19,8833.0,39.2779,39.2779,39.2319,39.2396,8833.0
2015-08-11 11:45:00,51.21,51.25,51.15,51.17,8900.0,39.2549,39.2856,39.2089,39.2243,8900.0
2015-08-11 11:50:00,51.16,51.17,51.13,51.14,6640.0,39.2166,39.2243,39.1936,39.2013,6640.0
2015-08-11 11:55:00,51.11,51.13,51.06,51.07,10180.0,39.1783,39.1936,39.14,39.1476,10180.0
2015-08-11 12:00:00,51.09,51.11,51.07,51.08,5054.0,39.163,39.1783,39.1476,39.1553,5054.0
2015-08-11 12:05:00,51.08,51.13,51.07,51.13,6700.0,39.1553,39.1936,39.1476,39.1936,6700.0
2015-08-11 12:10:00,51.13,51.17,51.12,51.15,6396.0,39.1936,39.2243,39.1859,39.2089,6396.0
2015-08-11 12:15:00,51.15,51.16,51.11,51.13,7500.0,39.2089,39.2166,39.1783,39.1936,7500.0
2015-08-11 12:20:00,51.13,51.18,51.11,51.18,13745.0,39.1936,39.2319,39.1783,39.2319,13745.0
2015-08-11 12:25:00,51.19,51.26,51.14,51.25,7599.0,39.2396,39.2933,39.2013,39.2856,7599.0
2015-08-11 12:30:00,51.25,51.33,51.23,51.29,10280.0,39.2856,39.3469,39.2703,39.3163,10280.0
2015-08-11 12:35:00,51.3,51.31,51.24,51.24,6731.0,39.3239,39.3316,39.2779,39.2779,6731.0
2015-08-11 12:40:00,51.24,51.3,51.23,51.26,8163.0,39.2779,39.3239,39.2703,39.2933,8163.0
2015-08-11 12:45:00,51.26,51.28,51.25,51.25,6500.0,39.2933,39.3086,39.2856,39.2856,6500.0
2015-08-11 12:50:00,51.26,51.28,51.25,51.26,7533.0,39.2933,39.3086,39.2856,39.2933,7533.0
2015-08-11 12:55:00,51.26,51.27,51.21,51.22,7475.0,39.2933,39.3009,39.2549,39.2626,7475.0
2015-08-11 13:00:00,51.21,51.24,51.16,51.19,5721.0,39.2549,39.2779,39.2166,39.2396,5721.0
2015-08-11 13:05:00,51.18,51.19,51.1,51.11,9136.0,39.2319,39.2396,39.1706,39.1783,9136.0
2015-08-11 13:10:00,51.08,51.09,51.0,51.02,15635.0,39.1553,39.163,39.094,39.1093,15635.0
2015-08-11 13:15:00,51.02,51.03,50.97,50.99,6608.0,39.1093,39.117,39.071,39.0863,6608.0
2015-08-11 13:20:00,50.99,51.01,50.96,50.99,11525.0,39.0863,39.1016,39.0633,39.0863,11525.0
2015-08-11 13:25:00,50.98,50.99,50.96,50.99,5824.0,39.0786,39.0863,39.0633,39.0863,5824.0
2015-08-11 13:30:00,50.99,51.01,50.97,50.99,4500.0,39.0863,39.1016,39.071,39.0863,4500.0
2015-08-11 13:35:00,50.99,51.08,50.97,51.0,23593.0,39.0863,39.1553,39.071,39.094,23593.0
2015-08-11 13:40:00,51.0,51.03,50.99,50.99,7665.0,39.094,39.117,39.0863,39.0863,7665.0
2015-08-11 13:45:00,50.98,51.01,50.96,50.96,8107.0,39.0786,39.1016,39.0633,39.0633,8107.0
2015-08-11 13:50:00,50.97,50.99,50.93,50.94,5501.0,39.071,39.0863,39.0403,39.048,5501.0
2015-08-11 13:55:00,50.94,50.94,50.84,50.84,6100.0,39.048,39.048,38.9713,38.9713,6100.0
2015-08-11 14:00:00,50.85,50.87,50.77,50.78,6939.0,38.979,38.9943,38.9177,38.9253,6939.0
2015-08-11 14:05:00,50.79,50.89,50.79,50.89,4880.0,38.933,39.0096,38.933,39.0096,4880.0
2015-08-11 14:10:00,50.89,50.91,50.79,50.79,10357.0,39.0096,39.025,38.933,38.933,10357.0
2015-08-11 14:15:00,50.79,50.79,50.7,50.7,6748.0,38.933,38.933,38.864,38.864,6748.0
2015-08-11 14:20:00,50.72,50.77,50.7,50.76,4398.0,38.8793,38.9177,38.864,38.91,4398.0
2015-08-11 14:25:00,50.76,50.9,50.75,50.87,5801.0,38.91,39.0173,38.9023,38.9943,5801.0
2015-08-11 14:30:00,50.86,50.86,50.77,50.81,12720.0,38.9866,38.9866,38.9177,38.9483,12720.0
2015-08-11 14:35:00,50.8,50.91,50.8,50.88,9803.0,38.9407,39.025,38.9407,39.002,9803.0
2015-08-11 14:40:00,50.88,50.91,50.86,50.87,8202.0,39.002,39.025,38.9866,38.9943,8202.0
2015-08-11 14:45:00,50.88,50.89,50.82,50.83,7011.0,39.002,39.0096,38.956,38.9636,7011.0
2015-08-11 14:50:00,50.82,51.01,50.78,50.99,23362.0,38.956,39.1016,38.9253,39.0863,23362.0
2015-08-11 14:55:00,50.98,51.06,50.97,50.99,7939.0,39.0786,39.14,39.071,39.0863,7939.0
2015-08-11 15:00:00,51.0,51.01,50.93,50.98,19562.0,39.094,39.1016,39.0403,39.0786,19562.0
2015-08-11 15:05:00,50.98,51.01,50.97,51.0,15567.0,39.0786,39.1016,39.071,39.094,15567.0
2015-08-11 15:10:00,51.01,51.1,50.98,51.06,16337.0,39.1016,39.1706,39.0786,39.14,16337.0
2015-08-11 15:15:00,51.06,51.09,50.96,50.99,22974.0,39.14,39.163,39.0633,39.0863,22974.0
2015-08-11 15:20:00,50.98,51.01,50.95,50.99,20129.0,39.0786,39.1016,39.0556,39.0863,20129.0
2015-08-11 15:25:00,51.0,51.01,50.95,50.96,13477.0,39.094,39.1016,39.0556,39.0633,13477.0
2015-08-11 15:30:00,50.95,50.95,50.87,50.89,28499.0,39.0556,39.0556,38.9943,39.0096,28499.0
2015-08-11 15:35:00,50.89,50.94,50.85,50.91,52275.0,39.0096,39.048,38.979,39.025,52275.0
2015-08-11 15:40:00,50.91,51.02,50.9,50.99,39487.0,39.025,39.1093,39.0173,39.0863,39487.0
2015-08-11 15:45:00,50.98,50.99,50.84,50.85,59232.0,39.0786,39.0863,38.9713,38.979,59232.0
2015-08-11 15:50:00,50.86,50.95,50.82,50.95,46743.0,38.9866,39.0556,38.956,39.0556,46743.0
2015-08-11 15:55:00,50.93,50.98,50.93,50.94,64359.0,39.0403,39.0786,39.0403,39.048,64359.0
2015-08-12 09:30:00,50.51,50.76,50.35,50.35,22711.0,38.7184,38.91,38.5957,38.5957,22711.0
2015-08-12 09:35:00,50.33,50.33,50.02,50.21,19824.0,38.5804,38.5804,38.3427,38.4884,19824.0
2015-08-12 09:40:00,50.28,50.43,50.21,50.3,4904.0,38.542,38.657,38.4884,38.5574,4904.0
2015-08-12 09:45:00,50.32,50.41,50.24,50.26,8190.0,38.5727,38.6417,38.5114,38.5267,8190.0
2015-08-12 09:50:00,50.2,50.39,50.1,50.35,28040.0,38.4807,38.6264,38.4041,38.5957,28040.0
2015-08-12 09:55:00,50.34,50.35,50.14,50.14,5032.0,38.588,38.5957,38.4347,38.4347,5032.0
2015-08-12 10:00:00,50.12,50.19,50.01,50.1,10725.0,38.4194,38.4731,38.3351,38.4041,10725.0
2015-08-12 10:05:00,50.1,50.13,50.0,50.02,16624.0,38.4041,38.4271,38.3274,38.3427,16624.0
2015-08-12 10:10:00,50.0,50.03,49.8,49.83,10595.0,38.3274,38.3504,38.1741,38.1971,10595.0
2015-08-12 10:15:00,49.88,49.91,49.78,49.86,8876.0,38.2354,38.2584,38.1588,38.2201,8876.0
2015-08-12 10:20:00,49.84,49.87,49.65,49.65,7534.0,38.2048,38.2278,38.0591,38.0591,7534.0
2015-08-12 10:25:00,49.69,49.79,49.68,49.74,8500.0,38.0898,38.1664,38.0821,38.1281,8500.0
2015-08-12 10:30:00,49.72,49.88,49.72,49.84,8396.0,38.1128,38.2354,38.1128,38.2048,8396.0
2015-08-12 10:35:00,49.85,50.03,49.83,50.03,12773.0,38.2124,38.3504,38.1971,38.3504,12773.0
2015-08-12 10:40:00,50.0,50.15,49.96,50.08,38011.0,38.3274,38.4424,38.2968,38.3887,38011.0
2015-08-12 10:45:00,50.09,50.18,50.08,50.1,20200.0,38.3964,38.4654,38.3887,38.4041,20200.0
2015-08-12 10:50:00,50.1,50.12,50.02,50.05,8312.0,38.4041,38.4194,38.3427,38.3657,8312.0
2015-08-12 10:55:00,50.08,50.09,49.93,49.99,18892.0,38.3887,38.3964,38.2738,38.3197,18892.0
2015-08-12 11:00:00,49.99,50.09,49.98,50.04,13484.0,38.3197,38.3964,38.3121,38.3581,13484.0
2015-08-12 11:05:00,50.07,50.09,50.0,50.03,6413.0,38.3811,38.3964,38.3274,38.3504,6413.0
2015-08-12 11:10:00,50.05,50.09,50.0,50.0,5987.0,38.3657,38.3964,38.3274,38.3274,5987.0
2015-08-12 11:15:00,50.0,50.14,50.0,50.08,14204.0,38.3274,38.4347,38.3274,38.3887,14204.0
2015-08-12 11:20:00,50.08,50.08,49.99,49.99,7728.0,38.3887,38.3887,38.3197,38.3197,7728.0
2015-08-12 11:25:00,50.0,50.11,49.99,50.09,10469.0,38.3274,38.4117,38.3197,38.3964,10469.0
2015-08-12 11:30:00,50.09,50.1,50.02,50.02,9523.0,38.3964,38.4041,38.3427,38.3427,9523.0
2015-08-12 11:35:00,50.02,50.04,49.99,50.01,9734.0,38.3427,38.3581,38.3197,38.3351,9734.0
2015-08-12 11:40:00,50.01,50.1,50.0,50.05,10754.0,38.3351,38.4041,38.3274,38.3657,10754.0
2015-08-12 11:45:00,50.05,50.14,50.04,50.14,10048.0,38.3657,38.4347,38.3581,38.4347,10048.0
2015-08-12 11:50:00,50.13,50.14,50.03,50.03,18322.0,38.4271,38.4347,38.3504,38.3504,18322.0
2015-08-12 11:55:00,50.02,50.07,50.01,50.03,9458.0,38.3427,38.3811,38.3351,38.3504,9458.0
2015-08-12 12:00:00,50.02,50.02,49.91,49.91,7557.0,38.3427,38.3427,38.2584,38.2584,7557.0
2015-08-12 12:05:00,49.9,49.93,49.88,49.88,6590.0,38.2508,38.2738,38.2354,38.2354,6590.0
2015-08-12 12:10:00,49.88,50.0,49.87,50.0,13880.0,38.2354,38.3274,38.2278,38.3274,13880.0
2015-08-12 12:15:00,50.0,50.0,49.91,49.96,11151.0,38.3274,38.3274,38.2584,38.2968,11151.0
2015-08-12 12:20:00,49.97,50.18,49.95,50.14,12020.0,38.3044,38.4654,38.2891,38.4347,12020.0
2015-08-12 12:25:00,50.14,50.19,50.09,50.17,8372.0,38.4347,38.4731,38.3964,38.4577,8372.0
2015-08-12 12:30:00,50.18,50.29,50.17,50.26,19287.0,38.4654,38.5497,38.4577,38.5267,19287.0
2015-08-12 12:35:00,50.28,50.34,50.28,50.29,16500.0,38.542,38.588,38.542,38.5497,16500.0
2015-08-12 12:40:00,50.29,50.29,50.22,50.26,18996.0,38.5497,38.5497,38.4961,38.5267,18996.0
2015-08-12 12:45:00,50.26,50.27,50.21,50.23,12562.0,38.5267,38.5344,38.4884,38.5037,12562.0
2015-08-12 12:50:00,50.22,50.24,50.19,50.23,6930.0,38.4961,38.5114,38.4731,38.5037,6930.0
2015-08-12 12:55:00,50.22,50.24,50.19,50.21,3774.0,38.4961,38.5114,38.4731,38.4884,3774.0
2015-08-12 13:00:00,50.21,50.33,50.21,50.33,12637.0,38.4884,38.5804,38.4884,38.5804,12637.0
2015-08-12 13:05:00,50.32,50.41,50.31,50.4,10942.0,38.5727,38.6417,38.565,38.634,10942.0
2015-08-12 13:10:00,50.41,50.42,50.38,50.4,3927.0,38.6417,38.6494,38.6187,38.634,3927.0
2015-08-12 13:15:00,50.4,50.45,50.4,50.44,8376.0,38.634,38.6724,38.634,38.6647,8376.0
2015-08-12 13:20:00,50.48,50.58,50.48,50.57,12341.0,38.6954,38.772,38.6954,38.7643,12341.0
2015-08-12 13:25:00,50.57,50.59,50.53,50.53,4637.0,38.7643,38.7797,38.7337,38.7337,4637.0
2015-08-12 13:30:00,50.54,50.55,50.43,50.45,7513.0,38.7413,38.749,38.657,38.6724,7513.0
2015-08-12 13:35:00,50.44,50.44,50.4,50.41,4777.0,38.6647,38.6647,38.634,38.6417,4777.0
2015-08-12 13:40:00,50.44,50.45,50.4,50.43,3400.0,38.6647,38.6724,38.634,38.657,3400.0
2015-08-12 13:45:00,50.46,50.74,50.46,50.73,43562.0,38.68,38.8947,38.68,38.887,43562.0
2015-08-12 13:50:00,50.74,50.91,50.74,50.86,22246.0,38.8947,39.025,38.8947,38.9866,22246.0
2015-08-12 13:55:00,50.86,50.88,50.79,50.8,8000.0,38.9866,39.002,38.933,38.9407,8000.0
2015-08-12 14:00:00,50.8,50.81,50.73,50.73,5717.0,38.9407,38.9483,38.887,38.887,5717.0
2015-08-12 14:05:00,50.74,50.87,50.74,50.85,22804.0,38.8947,38.9943,38.8947,38.979,22804.0
2015-08-12 14:10:00,50.87,50.91,50.83,50.87,10021.0,38.9943,39.025,38.9636,38.9943,10021.0
2015-08-12 14:15:00,50.85,50.91,50.78,50.87,12747.0,38.979,39.025,38.9253,38.9943,12747.0
2015-08-12 14:20:00,50.86,50.86,50.73,50.78,7113.0,38.9866,38.9866,38.887,38.9253,7113.0
2015-08-12 14:25:00,50.76,50.76,50.62,50.66,8581.0,38.91,38.91,38.8027,38.8333,8581.0
2015-08-12 14:30:00,50.67,50.71,50.63,50.64,7496.0,38.841,38.8717,38.8103,38.818,7496.0
2015-08-12 14:35:00,50.65,50.9,50.65,50.89,15801.0,38.8257,39.0173,38.8257,39.0096,15801.0
2015-08-12 14:40:00,50.87,50.95,50.83,50.94,11017.0,38.9943,39.0556,38.9636,39.048,11017.0
2015-08-12 14:45:00,50.94,50.98,50.93,50.97,7567.0,39.048,39.0786,39.0403,39.071,7567.0
2015-08-12 14:50:00,50.96,51.01,50.96,51.0,8459.0,39.0633,39.1016,39.0633,39.094,8459.0
2015-08-12 14:55:00,51.0,51.0,50.94,50.97,7266.0,39.094,39.094,39.048,39.071,7266.0
2015-08-12 15:00:00,50.96,50.99,50.92,50.93,8255.0,39.0633,39.0863,39.0326,39.0403,8255.0
2015-08-12 15:05:00,50.9,50.96,50.89,50.95,9077.0,39.0173,39.0633,39.0096,39.0556,9077.0
2015-08-12 15:10:00,50.94,50.94,50.86,50.86,6966.0,39.048,39.048,38.9866,38.9866,6966.0
2015-08-12 15:15:00,50.85,50.9,50.82,50.83,21295.0,38.979,39.0173,38.956,38.9636,21295.0
2015-08-12 15:20:00,50.83,50.88,50.82,50.88,10948.0,38.9636,39.002,38.956,39.002,10948.0
2015-08-12 15:25:00,50.89,50.95,50.88,50.92,11139.0,39.0096,39.0556,39.002,39.0326,11139.0
2015-08-12 15:30:00,50.94,50.96,50.9,50.94,52272.0,39.048,39.0633,39.0173,39.048,52272.0
2015-08-12 15:35:00,50.94,50.94,50.86,50.88,23580.0,39.048,39.048,38.9866,39.002,23580.0
2015-08-12 15:40:00,50.89,50.9,50.82,50.88,13985.0,39.0096,39.0173,38.956,39.002,13985.0
2015-08-12 15:45:00,50.87,50.88,50.8,50.82,43458.0,38.9943,39.002,38.9407,38.956,43458.0
2015-08-12 15:50:00,50.82,50.84,50.78,50.82,51063.0,38.956,38.9713,38.9253,38.956,51063.0
2015-08-12 15:55:00,50.83,50.85,50.77,50.81,85752.0,38.9636,38.979,38.9177,38.9483,85752.0
2015-08-13 09:30:00,50.31,50.44,49.61,49.82,101947.0,38.565,38.6647,38.0285,38.1894,101947.0
2015-08-13 09:35:00,49.89,50.03,49.75,49.75,27262.0,38.2431,38.3504,38.1358,38.1358,27262.0
2015-08-13 09:40:00,49.75,49.9,49.67,49.8,14543.0,38.1358,38.2508,38.0745,38.1741,14543.0
2015-08-13 09:45:00,49.8,50.07,49.78,49.92,119408.0,38.1741,38.3811,38.1588,38.2661,119408.0
2015-08-13 09:50:00,49.93,50.79,49.93,50.79,57108.0,38.2738,38.933,38.2738,38.933,57108.0
2015-08-13 09:55:00,50.76,50.93,50.67,50.85,52847.0,38.91,39.0403,38.841,38.979,52847.0
2015-08-13 10:00:00,50.84,50.84,50.43,50.5,57602.0,38.9713,38.9713,38.657,38.7107,57602.0
2015-08-13 10:05:00,50.49,50.53,50.46,50.5,37610.0,38.703,38.7337,38.68,38.7107,37610.0
2015-08-13 10:10:00,50.5,50.52,50.39,50.45,17027.0,38.7107,38.726,38.6264,38.6724,17027.0
2015-08-13 10:15:00,50.44,50.45,50.4,50.44,19883.0,38.6647,38.6724,38.634,38.6647,19883.0
2015-08-13 10:20:00,50.42,50.46,50.32,50.34,27305.0,38.6494,38.68,38.5727,38.588,27305.0
2015-08-13 10:25:00,50.36,50.41,50.3,50.31,45590.0,38.6034,38.6417,38.5574,38.565,45590.0
2015-08-13 10:30:00,50.31,50.41,50.27,50.32,46204.0,38.565,38.6417,38.5344,38.5727,46204.0
2015-08-13 10:35:00,50.33,50.6,50.33,50.52,34793.0,38.5804,38.7873,38.5804,38.726,34793.0
2015-08-13 10:40:00,50.53,50.54,50.43,50.44,13326.0,38.7337,38.7413,38.657,38.6647,13326.0
2015-08-13 10:45:00,50.42,50.48,50.42,50.46,7008.0,38.6494,38.6954,38.6494,38.68,7008.0
2015-08-13 10:50:00,50.46,50.68,50.46,50.66,9336.0,38.68,38.8487,38.68,38.8333,9336.0
2015-08-13 10:55:00,50.68,50.69,50.49,50.57,33011.0,38.8487,38.8563,38.703,38.7643,33011.0
2015-08-13 11:00:00,50.58,50.91,50.58,50.91,27668.0,38.772,39.025,38.772,39.025,27668.0
2015-08-13 11:05:00,50.9,50.92,50.69,50.71,4816.0,39.0173,39.0326,38.8563,38.8717,4816.0
2015-08-13 11:10:00,50.68,50.74,50.56,50.6,33512.0,38.8487,38.8947,38.7567,38.7873,33512.0
2015-08-13 11:15:00,50.6,50.74,50.59,50.74,6198.0,38.7873,38.8947,38.7797,38.8947,6198.0
2015-08-13 11:20:00,50.75,50.75,50.51,50.56,21984.0,38.9023,38.9023,38.7184,38.7567,21984.0
2015-08-13 11:25:00,50.56,50.56,50.45,50.47,4675.0,38.7567,38.7567,38.6724,38.6877,4675.0
2015-08-13 11:30:00,50.5,50.52,50.45,50.45,10300.0,38.7107,38.726,38.6724,38.6724,10300.0
2015-08-13 11:35:00,50.45,50.47,50.42,50.44,5600.0,38.6724,38.6877,38.6494,38.6647,5600.0
2015-08-13 11:40:00,50.44,50.54,50.43,50.52,25694.0,38.6647,38.7413,38.657,38.726,25694.0
2015-08-13 11:45:00,50.51,50.53,50.45,50.53,8354.0,38.7184,38.7337,38.6724,38.7337,8354.0
2015-08-13 11:50:00,50.53,50.53,50.47,50.49,4528.0,38.7337,38.7337,38.6877,38.703,4528.0
2015-08-13 11:55:00,50.48,50.51,50.45,50.48,5950.0,38.6954,38.7184,38.6724,38.6954,5950.0
2015-08-13 12:00:00,50.49,50.56,50.48,50.53,10267.0,38.703,38.7567,38.6954,38.7337,10267.0
2015-08-13 12:05:00,50.55,50.55,50.49,50.51,19153.0,38.749,38.749,38.703,38.7184,19153.0
2015-08-13 12:10:00,50.51,50.56,50.47,50.48,20114.0,38.7184,38.7567,38.6877,38.6954,20114.0
2015-08-13 12:15:00,50.49,50.5,50.46,50.49,8149.0,38.703,38.7107,38.68,38.703,8149.0
2015-08-13 12:20:00,50.5,50.57,50.49,50.55,22146.0,38.7107,38.7643,38.703,38.749,22146.0
2015-08-13 12:25:00,50.55,50.69,50.49,50.64,54150.0,38.749,38.8563,38.703,38.818,54150.0
2015-08-13 12:30:00,50.64,50.72,50.64,50.69,14900.0,38.818,38.8793,38.818,38.8563,14900.0
2015-08-13 12:35:00,50.7,50.74,50.7,50.74,6000.0,38.864,38.8947,38.864,38.8947,6000.0
2015-08-13 12:40:00,50.74,50.77,50.65,50.68,5300.0,38.8947,38.9177,38.8257,38.8487,5300.0
2015-08-13 12:45:00,50.7,50.75,50.7,50.75,4353.0,38.864,38.9023,38.864,38.9023,4353.0
2015-08-13 12:50:00,50.76,50.77,50.7,50.71,17041.0,38.91,38.9177,38.864,38.8717,17041.0
2015-08-13 12:55:00,50.71,50.71,50.66,50.68,25394.0,38.8717,38.8717,38.8333,38.8487,25394.0
2015-08-13 13:00:00,50.68,50.71,50.67,50.7,12264.0,38.8487,38.8717,38.841,38.864,12264.0
2015-08-13 13:05:00,50.7,50.71,50.59,50.62,45905.0,38.864,38.8717,38.7797,38.8027,45905.0
2015-08-13 13:10:00,50.63,50.63,50.58,50.6,23344.0,38.8103,38.8103,38.772,38.7873,23344.0
2015-08-13 13:15:00,50.59,50.63,50.59,50.61,8800.0,38.7797,38.8103,38.7797,38.795,8800.0
2015-08-13 13:20:00,50.6,50.67,50.6,50.63,38398.0,38.7873,38.841,38.7873,38.8103,38398.0
2015-08-13 13:25:00,50.63,50.65,50.6,50.64,26284.0,38.8103,38.8257,38.7873,38.818,26284.0
2015-08-13 13:30:00,50.65,50.88,50.61,50.88,34521.0,38.8257,39.002,38.795,39.002,34521.0
2015-08-13 13:35:00,50.88,50.97,50.87,50.97,8736.0,39.002,39.071,38.9943,39.071,8736.0
2015-08-13 13:40:00,50.97,51.02,50.82,50.84,33550.0,39.071,39.1093,38.956,38.9713,33550.0
2015-08-13 13:45:00,50.84,50.92,50.82,50.91,10969.0,38.9713,39.0326,38.956,39.025,10969.0
2015-08-13 13:50:00,50.91,50.98,50.91,50.96,12390.0,39.025,39.0786,39.025,39.0633,12390.0
2015-08-13 13:55:00,50.97,50.98,50.9,50.98,7260.0,39.071,39.0786,39.0173,39.0786,7260.0
2015-08-13 14:00:00,50.98,50.99,50.91,50.92,15246.0,39.0786,39.0863,39.025,39.0326,15246.0
2015-08-13 14:05:00,50.91,50.93,50.84,50.85,21871.0,39.025,39.0403,38.9713,38.979,21871.0
2015-08-13 14:10:00,50.87,50.88,50.83,50.88,8689.0,38.9943,39.002,38.9636,39.002,8689.0
2015-08-13 14:15:00,50.89,50.93,50.87,50.89,23900.0,39.0096,39.0403,38.9943,39.0096,23900.0
2015-08-13 14:20:00,50.89,50.9,50.84,50.85,17260.0,39.0096,39.0173,38.9713,38.979,17260.0
2015-08-13 14:25:00,50.84,50.85,50.79,50.8,14301.0,38.9713,38.979,38.933,38.9407,14301.0
2015-08-13 14:30:00,50.8,50.81,50.74,50.76,14973.0,38.9407,38.9483,38.8947,38.91,14973.0
2015-08-13 14:35:00,50.76,50.77,50.73,50.75,9777.0,38.91,38.9177,38.887,38.9023,9777.0
2015-08-13 14:40:00,50.75,50.77,50.73,50.74,16027.0,38.9023,38.9177,38.887,38.8947,16027.0
2015-08-13 14:45:00,50.74,50.77,50.72,50.77,10501.0,38.8947,38.9177,38.8793,38.9177,10501.0
2015-08-13 14:50:00,50.77,50.8,50.76,50.77,12352.0,38.9177,38.9407,38.91,38.9177,12352.0
2015-08-13 14:55:00,50.76,50.77,50.74,50.75,14128.0,38.91,38.9177,38.8947,38.9023,14128.0
2015-08-13 15:00:00,50.75,50.75,50.72,50.73,11655.0,38.9023,38.9023,38.8793,38.887,11655.0
2015-08-13 15:05:00,50.73,50.74,50.69,50.7,8618.0,38.887,38.8947,38.8563,38.864,8618.0
2015-08-13 15:10:00,50.7,50.73,50.67,50.73,23043.0,38.864,38.887,38.841,38.887,23043.0
2015-08-13 15:15:00,50.72,50.76,50.7,50.73,21232.0,38.8793,38.91,38.864,38.887,21232.0
2015-08-13 15:20:00,50.74,50.75,50.68,50.69,17886.0,38.8947,38.9023,38.8487,38.8563,17886.0
2015-08-13 15:25:00,50.7,50.73,50.69,50.72,12932.0,38.864,38.887,38.8563,38.8793,12932.0
2015-08-13 15:30:00,50.71,50.72,50.54,50.54,22941.0,38.8717,38.8793,38.7413,38.7413,22941.0
2015-08-13 15:35:00,50.55,50.55,50.44,50.45,40484.0,38.749,38.749,38.6647,38.6724,40484.0
2015-08-13 15:40:00,50.45,50.46,50.38,50.41,25049.0,38.6724,38.68,38.6187,38.6417,25049.0
2015-08-13 15:45:00,50.43,50.46,50.41,50.43,43056.0,38.657,38.68,38.6417,38.657,43056.0
2015-08-13 15:50:00,50.43,50.45,50.43,50.43,37250.0,38.657,38.6724,38.657,38.657,37250.0
2015-08-13 15:55:00,50.43,50.46,50.38,50.45,104945.0,38.657,38.68,38.6187,38.6724,104945.0
2015-08-14 09:30:00,50.49,50.89,50.14,50.36,33517.0,38.703,39.0096,38.4347,38.6034,33517.0
2015-08-14 09:35:00,50.33,50.62,50.32,50.41,15000.0,38.5804,38.8027,38.5727,38.6417,15000.0
2015-08-14 09:40:00,50.4,50.7,50.29,50.7,18403.0,38.634,38.864,38.5497,38.864,18403.0
2015-08-14 09:45:00,50.71,50.81,50.49,50.79,36308.0,38.8717,38.9483,38.703,38.933,36308.0
2015-08-14 09:50:00,50.8,51.06,50.8,51.0,23863.0,38.9407,39.14,38.9407,39.094,23863.0
2015-08-14 09:55:00,50.99,50.99,50.8,50.9,12620.0,39.0863,39.0863,38.9407,39.0173,12620.0
2015-08-14 10:00:00,50.9,50.9,50.78,50.82,19314.0,39.0173,39.0173,38.9253,38.956,19314.0
2015-08-14 10:05:00,50.83,50.84,50.63,50.74,21702.0,38.9636,38.9713,38.8103,38.8947,21702.0
2015-08-14 10:10:00,50.77,50.78,50.65,50.68,24298.0,38.9177,38.9253,38.8257,38.8487,24298.0
2015-08-14 10:15:00,50.72,50.73,50.6,50.64,21822.0,38.8793,38.887,38.7873,38.818,21822.0
2015-08-14 10:20:00,50.65,50.69,50.59,50.66,18159.0,38.8257,38.8563,38.7797,38.8333,18159.0
2015-08-14 10:25:00,50.66,50.66,50.55,50.57,20825.0,38.8333,38.8333,38.749,38.7643,20825.0
2015-08-14 10:30:00,50.57,50.67,50.57,50.62,16550.0,38.7643,38.841,38.7643,38.8027,16550.0
2015-08-14 10:35:00,50.63,50.66,50.57,50.65,26287.0,38.8103,38.8333,38.7643,38.8257,26287.0
2015-08-14 10:40:00,50.65,50.74,50.62,50.74,14232.0,38.8257,38.8947,38.8027,38.8947,14232.0
2015-08-14 10:45:00,50.74,50.74,50.58,50.61,19916.0,38.8947,38.8947,38.772,38.795,19916.0
2015-08-14 10:50:00,50.61,50.69,50.6,50.62,14736.0,38.795,38.8563,38.7873,38.8027,14736.0
2015-08-14 10:55:00,50.65,50.67,50.54,50.55,17654.0,38.8257,38.841,38.7413,38.749,17654.0
2015-08-14 11:00:00,50.55,50.61,50.53,50.58,15008.0,38.749,38.795,38.7337,38.772,15008.0
2015-08-14 11:05:00,50.57,50.58,50.48,50.5,15430.0,38.7643,38.772,38.6954,38.7107,15430.0
2015-08-14 11:10:00,50.49,50.57,50.48,50.51,12943.0,38.703,38.7643,38.6954,38.7184,12943.0
2015-08-14 11:15:00,50.51,50.56,50.47,50.51,18918.0,38.7184,38.7567,38.6877,38.7184,18918.0
2015-08-14 11:20:00,50.52,50.63,50.51,50.58,14262.0,38.726,38.8103,38.7184,38.772,14262.0
2015-08-14 11:25:00,50.59,50.67,50.58,50.62,18109.0,38.7797,38.841,38.772,38.8027,18109.0
2015-08-14 11:30:00,50.63,50.63,50.52,50.56,9123.0,38.8103,38.8103,38.726,38.7567,9123.0
2015-08-14 11:35:00,50.57,50.67,50.56,50.64,14427.0,38.7643,38.841,38.7567,38.818,14427.0
2015-08-14 11:40:00,50.63,50.67,50.6,50.67,13350.0,38.8103,38.841,38.7873,38.841,13350.0
2015-08-14 11:45:00,50.65,50.66,50.62,50.62,7900.0,38.8257,38.8333,38.8027,38.8027,7900.0
2015-08-14 11:50:00,50.62,50.67,50.61,50.65,11797.0,38.8027,38.841,38.795,38.8257,11797.0
2015-08-14 11:55:00,50.65,50.68,50.61,50.66,21220.0,38.8257,38.8487,38.795,38.8333,21220.0
2015-08-14 12:00:00,50.65,50.69,50.63,50.64,20049.0,38.8257,38.8563,38.8103,38.818,20049.0
2015-08-14 12:05:00,50.64,50.67,50.63,50.67,12788.0,38.818,38.841,38.8103,38.841,12788.0
2015-08-14 12:10:00,50.67,50.67,50.58,50.63,12790.0,38.841,38.841,38.772,38.8103,12790.0
2015-08-14 12:15:00,50.65,50.71,50.64,50.7,24443.0,38.8257,38.8717,38.818,38.864,24443.0
2015-08-14 12:20:00,50.7,50.73,50.64,50.66,14100.0,38.864,38.887,38.818,38.8333,14100.0
2015-08-14 12:25:00,50.66,50.67,50.64,50.67,7300.0,38.8333,38.841,38.818,38.841,7300.0
2015-08-14 12:30:00,50.67,50.82,50.67,50.82,15232.0,38.841,38.956,38.841,38.956,15232.0
2015-08-14 12:35:00,50.82,50.84,50.79,50.79,6454.0,38.956,38.9713,38.933,38.933,6454.0
2015-08-14 12:40:00,50.8,50.8,50.73,50.74,5475.0,38.9407,38.9407,38.887,38.8947,5475.0
2015-08-14 12:45:00,50.73,50.74,50.65,50.66,11900.0,38.887,38.8947,38.8257,38.8333,11900.0
2015-08-14 12:50:00,50.65,50.73,50.65,50.69,10618.0,38.8257,38.887,38.8257,38.8563,10618.0
2015-08-14 12:55:00,50.7,50.77,50.69,50.74,11918.0,38.864,38.9177,38.8563,38.8947,11918.0
2015-08-14 13:00:00,50.73,50.73,50.61,50.62,9679.0,38.887,38.887,38.795,38.8027,9679.0
2015-08-14 13:05:00,50.63,50.72,50.63,50.72,11210.0,38.8103,38.8793,38.8103,38.8793,11210.0
2015-08-14 13:10:00,50.72,50.76,50.7,50.73,24095.0,38.8793,38.91,38.864,38.887,24095.0
2015-08-14 13:15:00,50.74,50.76,50.7,50.71,12545.0,38.8947,38.91,38.864,38.8717,12545.0
2015-08-14 13:20:00,50.71,50.74,50.7,50.7,13114.0,38.8717,38.8947,38.864,38.864,13114.0
2015-08-14 13:25:00,50.71,50.71,50.62,50.64,24879.0,38.8717,38.8717,38.8027,38.818,24879.0
2015-08-14 13:30:00,50.63,50.75,50.63,50.72,13994.0,38.8103,38.9023,38.8103,38.8793,13994.0
2015-08-14 13:35:00,50.71,50.72,50.61,50.62,11724.0,38.8717,38.8793,38.795,38.8027,11724.0
2015-08-14 13:40:00,50.61,50.63,50.58,50.59,15683.0,38.795,38.8103,38.772,38.7797,15683.0
2015-08-14 13:45:00,50.58,50.59,50.54,50.54,18569.0,38.772,38.7797,38.7413,38.7413,18569.0
2015-08-14 13:50:00,50.54,50.62,50.53,50.61,17016.0,38.7413,38.8027,38.7337,38.795,17016.0
2015-08-14 13:55:00,50.6,50.61,50.55,50.56,10566.0,38.7873,38.795,38.749,38.7567,10566.0
2015-08-14 14:00:00,50.55,50.6,50.55,50.6,16963.0,38.749,38.7873,38.749,38.7873,16963.0
2015-08-14 14:05:00,50.59,50.6,50.52,50.54,16408.0,38.7797,38.7873,38.726,38.7413,16408.0
2015-08-14 14:10:00,50.54,50.58,50.54,50.55,18600.0,38.7413,38.772,38.7413,38.749,18600.0
2015-08-14 14:15:00,50.56,50.56,50.53,50.53,13047.0,38.7567,38.7567,38.7337,38.7337,13047.0
2015-08-14 14:20:00,50.54,50.62,50.54,50.62,13267.0,38.7413,38.8027,38.7413,38.8027,13267.0
2015-08-14 14:25:00,50.62,50.68,50.45,50.48,39222.0,38.8027,38.8487,38.6724,38.6954,39222.0
2015-08-14 14:30:00,50.48,50.49,50.42,50.45,16841.0,38.6954,38.703,38.6494,38.6724,16841.0
2015-08-14 14:35:00,50.45,50.54,50.42,50.53,15048.0,38.6724,38.7413,38.6494,38.7337,15048.0
2015-08-14 14:40:00,50.54,50.54,50.46,50.46,12591.0,38.7413,38.7413,38.68,38.68,12591.0
2015-08-14 14:45:00,50.45,50.46,50.44,50.46,8743.0,38.6724,38.68,38.6647,38.68,8743.0
2015-08-14 14:50:00,50.46,50.46,50.44,50.44,9276.0,38.68,38.68,38.6647,38.6647,9276.0
2015-08-14 14:55:00,50.45,50.45,50.37,50.37,16509.0,38.6724,38.6724,38.611,38.611,16509.0
2015-08-14 15:00:00,50.38,50.53,50.35,50.53,22050.0,38.6187,38.7337,38.5957,38.7337,22050.0
2015-08-14 15:05:00,50.53,50.59,50.53,50.55,15320.0,38.7337,38.7797,38.7337,38.749,15320.0
2015-08-14 15:10:00,50.55,50.59,50.54,50.56,24336.0,38.749,38.7797,38.7413,38.7567,24336.0
2015-08-14 15:15:00,50.56,50.56,50.51,50.53,16100.0,38.7567,38.7567,38.7184,38.7337,16100.0
2015-08-14 15:20:00,50.53,50.62,50.52,50.58,33054.0,38.7337,38.8027,38.726,38.772,33054.0
2015-08-14 15:25:00,50.58,50.58,50.51,50.53,16902.0,38.772,38.772,38.7184,38.7337,16902.0
2015-08-14 15:30:00,50.52,50.59,50.5,50.55,33695.0,38.726,38.7797,38.7107,38.749,33695.0
2015-08-14 15:35:00,50.56,50.56,50.52,50.53,33526.0,38.7567,38.7567,38.726,38.7337,33526.0
2015-08-14 15:40:00,50.53,50.53,50.46,50.48,24240.0,38.7337,38.7337,38.68,38.6954,24240.0
2015-08-14 15:45:00,50.48,50.57,50.44,50.53,55956.0,38.6954,38.7643,38.6647,38.7337,55956.0
2015-08-14 15:50:00,50.52,50.53,50.4,50.42,51021.0,38.726,38.7337,38.634,38.6494,51021.0
2015-08-14 15:55:00,50.42,50.45,50.39,50.41,95449.0,38.6494,38.6724,38.6264,38.6417,95449.0
2015-08-17 09:30:00,50.4,50.49,50.36,50.49,14025.0,38.634,38.703,38.6034,38.703,14025.0
2015-08-17 09:35:00,50.44,50.5,50.32,50.34,11881.0,38.6647,38.7107,38.5727,38.588,11881.0
2015-08-17 09:40:00,50.34,50.41,50.28,50.31,37790.0,38.588,38.6417,38.542,38.565,37790.0
2015-08-17 09:45:00,50.29,50.29,50.18,50.25,17687.0,38.5497,38.5497,38.4654,38.5191,17687.0
2015-08-17 09:50:00,50.24,50.31,50.14,50.17,29383.0,38.5114,38.565,38.4347,38.4577,29383.0
2015-08-17 09:55:00,50.17,50.38,50.15,50.18,66776.0,38.4577,38.6187,38.4424,38.4654,66776.0
2015-08-17 10:00:00,50.19,50.21,50.04,50.16,34276.0,38.4731,38.4884,38.3581,38.4501,34276.0
2015-08-17 10:05:00,50.15,50.25,50.14,50.24,26092.0,38.4424,38.5191,38.4347,38.5114,26092.0
2015-08-17 10:10:00,50.24,50.3,50.19,50.2,32086.0,38.5114,38.5574,38.4731,38.4807,32086.0
2015-08-17 10:15:00,50.21,50.62,50.2,50.61,18521.0,38.4884,38.8027,38.4807,38.795,18521.0
2015-08-17 10:20:00,50.62,50.7,50.47,50.5,25839.0,38.8027,38.864,38.6877,38.7107,25839.0
2015-08-17 10:25:00,50.51,50.54,50.44,50.46,25985.0,38.7184,38.7413,38.6647,38.68,25985.0
2015-08-17 10:30:00,50.44,50.56,50.44,50.51,22565.0,38.6647,38.7567,38.6647,38.7184,22565.0
2015-08-17 10:35:00,50.5,50.52,50.43,50.47,21646.0,38.7107,38.726,38.657,38.6877,21646.0
2015-08-17 10:40:00,50.47,50.62,50.46,50.62,35155.0,38.6877,38.8027,38.68,38.8027,35155.0
2015-08-17 10:45:00,50.63,50.75,50.62,50.74,35890.0,38.8103,38.9023,38.8027,38.8947,35890.0
2015-08-17 10:50:00,50.74,50.75,50.68,50.72,51136.0,38.8947,38.9023,38.8487,38.8793,51136.0
2015-08-17 10:55:00,50.73,50.76,50.69,50.76,55641.0,38.887,38.91,38.8563,38.91,55641.0
2015-08-17 11:00:00,50.76,50.88,50.76,50.84,32315.0,38.91,39.002,38.91,38.9713,32315.0
2015-08-17 11:05:00,50.84,50.91,50.77,50.91,52590.0,38.9713,39.025,38.9177,39.025,52590.0
2015-08-17 11:10:00,50.92,51.02,50.91,50.98,34040.0,39.0326,39.1093,39.025,39.0786,34040.0
2015-08-17 11:15:00,50.98,50.99,50.92,50.93,6671.0,39.0786,39.0863,39.0326,39.0403,6671.0
2015-08-17 11:20:00,50.94,51.04,50.94,51.03,15231.0,39.048,39.1246,39.048,39.117,15231.0
2015-08-17 11:25:00,51.04,51.04,50.99,51.03,12880.0,39.1246,39.1246,39.0863,39.117,12880.0
2015-08-17 11:30:00,51.02,51.05,51.0,51.04,15613.0,39.1093,39.1323,39.094,39.1246,15613.0
2015-08-17 11:35:00,51.04,51.08,51.0,51.07,18061.0,39.1246,39.1553,39.094,39.1476,18061.0
2015-08-17 11:40:00,51.08,51.1,51.03,51.03,12800.0,39.1553,39.1706,39.117,39.117,12800.0
2015-08-17 11:45:00,51.03,51.25,51.03,51.21,114703.0,39.117,39.2856,39.117,39.2549,114703.0
2015-08-17 11:50:00,51.23,51.23,51.02,51.05,20197.0,39.2703,39.2703,39.1093,39.1323,20197.0
2015-08-17 11:55:00,51.06,51.16,51.03,51.16,99499.0,39.14,39.2166,39.117,39.2166,99499.0
2015-08-17 12:00:00,51.15,51.19,51.04,51.04,30177.0,39.2089,39.2396,39.1246,39.1246,30177.0
2015-08-17 12:05:00,51.04,51.06,50.93,50.96,23889.0,39.1246,39.14,39.0403,39.0633,23889.0
2015-08-17 12:10:00,50.96,50.98,50.89,50.9,26587.0,39.0633,39.0786,39.0096,39.0173,26587.0
2015-08-17 12:15:00,50.9,50.92,50.85,50.86,21500.0,39.0173,39.0326,38.979,38.9866,21500.0
2015-08-17 12:20:00,50.87,50.93,50.83,50.84,33298.0,38.9943,39.0403,38.9636,38.9713,33298.0
2015-08-17 12:25:00,50.83,50.95,50.71,50.92,83072.0,38.9636,39.0556,38.8717,39.0326,83072.0
2015-08-17 12:30:00,50.94,50.99,50.91,50.98,13971.0,39.048,39.0863,39.025,39.0786,13971.0
2015-08-17 12:35:00,50.97,50.98,50.76,50.87,63658.0,39.071,39.0786,38.91,38.9943,63658.0
2015-08-17 12:40:00,50.86,50.9,50.85,50.9,6400.0,38.9866,39.0173,38.979,39.0173,6400.0
2015-08-17 12:45:00,50.91,50.98,50.91,50.92,17045.0,39.025,39.0786,39.025,39.0326,17045.0
2015-08-17 12:50:00,50.94,50.94,50.76,50.88,40248.0,39.048,39.048,38.91,39.002,40248.0
2015-08-17 12:55:00,50.89,50.89,50.79,50.8,20475.0,39.0096,39.0096,38.933,38.9407,20475.0
2015-08-17 13:00:00,50.81,50.89,50.77,50.85,78315.0,38.9483,39.0096,38.9177,38.979,78315.0
2015-08-17 13:05:00,50.84,50.85,50.73,50.76,40952.0,38.9713,38.979,38.887,38.91,40952.0
2015-08-17 13:10:00,50.76,50.78,50.67,50.75,52776.0,38.91,38.9253,38.841,38.9023,52776.0
2015-08-17 13:15:00,50.75,50.75,50.63,50.68,44397.0,38.9023,38.9023,38.8103,38.8487,44397.0
2015-08-17 13:20:00,50.69,50.72,50.54,50.64,84508.0,38.8563,38.8793,38.7413,38.818,84508.0
2015-08-17 13:25:00,50.66,50.69,50.6,50.66,43730.0,38.8333,38.8563,38.7873,38.8333,43730.0
2015-08-17 13:30:00,50.66,50.75,50.65,50.74,36968.0,38.8333,38.9023,38.8257,38.8947,36968.0
2015-08-17 13:35:00,50.73,50.75,50.65,50.65,22148.0,38.887,38.9023,38.8257,38.8257,22148.0
2015-08-17 13:40:00,50.66,50.71,50.65,50.7,20450.0,38.8333,38.8717,38.8257,38.864,20450.0
2015-08-17 13:45:00,50.7,50.71,50.65,50.65,26016.0,38.864,38.8717,38.8257,38.8257,26016.0
2015-08-17 13:50:00,50.66,50.69,50.58,50.6,37777.0,38.8333,38.8563,38.772,38.7873,37777.0
2015-08-17 13:55:00,50.6,50.61,50.51,50.51,37378.0,38.7873,38.795,38.7184,38.7184,37378.0
2015-08-17 14:00:00,50.52,50.58,50.51,50.56,30993.0,38.726,38.772,38.7184,38.7567,30993.0
2015-08-17 14:05:00,50.56,50.57,50.53,50.54,28534.0,38.7567,38.7643,38.7337,38.7413,28534.0
2015-08-17 14:10:00,50.53,50.64,50.53,50.61,66827.0,38.7337,38.818,38.7337,38.795,66827.0
2015-08-17 14:15:00,50.62,50.69,50.61,50.67,35543.0,38.8027,38.8563,38.795,38.841,35543.0
2015-08-17 14:20:00,50.68,50.71,50.68,50.7,16784.0,38.8487,38.8717,38.8487,38.864,16784.0
2015-08-17 14:25:00,50.7,50.72,50.68,50.69,25620.0,38.864,38.8793,38.8487,38.8563,25620.0
2015-08-17 14:30:00,50.68,50.69,50.63,50.64,29639.0,38.8487,38.8563,38.8103,38.818,29639.0
2015-08-17 14:35:00,50.64,50.66,50.63,50.64,21018.0,38.818,38.8333,38.8103,38.818,21018.0
2015-08-17 14:40:00,50.64,50.64,50.55,50.55,43412.0,38.818,38.818,38.749,38.749,43412.0
2015-08-17 14:45:00,50.55,50.56,50.54,50.55,19070.0,38.749,38.7567,38.7413,38.749,19070.0
2015-08-17 14:50:00,50.55,50.56,50.51,50.55,48868.0,38.749,38.7567,38.7184,38.749,48868.0
2015-08-17 14:55:00,50.56,50.62,50.55,50.6,47975.0,38.7567,38.8027,38.749,38.7873,47975.0
2015-08-17 15:00:00,50.6,50.66,50.59,50.65,48891.0,38.7873,38.8333,38.7797,38.8257,48891.0
2015-08-17 15:05:00,50.64,50.72,50.64,50.72,39963.0,38.818,38.8793,38.818,38.8793,39963.0
2015-08-17 15:10:00,50.72,50.78,50.72,50.76,35585.0,38.8793,38.9253,38.8793,38.91,35585.0
2015-08-17 15:15:00,50.76,50.77,50.73,50.77,38363.0,38.91,38.9177,38.887,38.9177,38363.0
2015-08-17 15:20:00,50.77,50.84,50.76,50.83,59762.0,38.9177,38.9713,38.91,38.9636,59762.0
2015-08-17 15:25:00,50.83,50.83,50.76,50.78,41528.0,38.9636,38.9636,38.91,38.9253,41528.0
2015-08-17 15:30:00,50.78,50.82,50.73,50.79,102283.0,38.9253,38.956,38.887,38.933,102283.0
2015-08-17 15:35:00,50.79,50.79,50.74,50.75,88422.0,38.933,38.933,38.8947,38.9023,88422.0
2015-08-17 15:40:00,50.75,50.75,50.71,50.71,69787.0,38.9023,38.9023,38.8717,38.8717,69787.0
2015-08-17 15:45:00,50.71,50.73,50.65,50.66,102681.0,38.8717,38.887,38.8257,38.8333,102681.0
2015-08-17 15:50:00,50.65,50.77,50.64,50.76,156436.0,38.8257,38.9177,38.818,38.91,156436.0
2015-08-17 15:55:00,50.77,50.78,50.63,50.7,294500.0,38.9177,38.9253,38.8103,38.864,294500.0
2015-08-18 09:30:00,52.93,53.6,52.65,52.93,152424.0,40.5734,41.087,40.3588,40.5734,152424.0
2015-08-18 09:35:00,52.96,53.83,52.74,52.75,273826.0,40.5964,41.2633,40.4278,40.4354,273826.0
2015-08-18 09:40:00,52.76,52.92,52.34,52.4,95700.0,40.4431,40.5657,40.1211,40.1671,95700.0
2015-08-18 09:45:00,52.39,52.55,52.09,52.17,98276.0,40.1595,40.2821,39.9295,39.9908,98276.0
2015-08-18 09:50:00,52.2,52.6,51.86,52.46,281860.0,40.0138,40.3204,39.7532,40.2131,281860.0
2015-08-18 09:55:00,52.47,52.54,52.28,52.49,69198.0,40.2208,40.2744,40.0751,40.2361,69198.0
2015-08-18 10:00:00,52.51,52.92,52.34,52.74,158273.0,40.2514,40.5657,40.1211,40.4278,158273.0
2015-08-18 10:05:00,52.73,52.74,52.29,52.65,93873.0,40.4201,40.4278,40.0828,40.3588,93873.0
2015-08-18 10:10:00,52.66,52.7,52.29,52.37,108057.0,40.3664,40.3971,40.0828,40.1441,108057.0
2015-08-18 10:15:00,52.39,52.57,52.39,52.55,82800.0,40.1595,40.2974,40.1595,40.2821,82800.0
2015-08-18 10:20:00,52.55,52.87,52.44,52.75,124198.0,40.2821,40.5274,40.1978,40.4354,124198.0
2015-08-18 10:25:00,52.75,53.14,52.72,52.93,95141.0,40.4354,40.7344,40.4124,40.5734,95141.0
2015-08-18 10:30:00,52.92,52.92,52.73,52.76,32170.0,40.5657,40.5657,40.4201,40.4431,32170.0
2015-08-18 10:35:00,52.77,52.77,52.57,52.62,50913.0,40.4508,40.4508,40.2974,40.3358,50913.0
2015-08-18 10:40:00,52.63,52.7,52.47,52.68,39111.0,40.3434,40.3971,40.2208,40.3818,39111.0
2015-08-18 10:45:00,52.7,52.71,52.58,52.65,34040.0,40.3971,40.4048,40.3051,40.3588,34040.0
2015-08-18 10:50:00,52.66,52.68,52.48,52.51,20333.0,40.3664,40.3818,40.2285,40.2514,20333.0
2015-08-18 10:55:00,52.53,52.56,52.0,52.05,106578.0,40.2668,40.2898,39.8605,39.8988,106578.0
2015-08-18 11:00:00,52.07,52.22,52.02,52.06,73510.0,39.9142,40.0292,39.8758,39.9065,73510.0
2015-08-18 11:05:00,52.05,52.06,51.73,51.87,81869.0,39.8988,39.9065,39.6535,39.7609,81869.0
2015-08-18 11:10:00,51.9,52.04,51.86,52.0,44667.0,39.7839,39.8912,39.7532,39.8605,44667.0
2015-08-18 11:15:00,52.0,52.04,51.87,51.99,71169.0,39.8605,39.8912,39.7609,39.8528,71169.0
2015-08-18 11:20:00,51.99,52.14,51.76,51.81,44028.0,39.8528,39.9678,39.6765,39.7149,44028.0
2015-08-18 11:25:00,51.86,52.0,51.85,51.99,12684.0,39.7532,39.8605,39.7455,39.8528,12684.0
2015-08-18 11:30:00,52.0,52.04,51.89,52.01,23115.0,39.8605,39.8912,39.7762,39.8682,23115.0
2015-08-18 11:35:00,52.01,52.12,51.99,52.03,19520.0,39.8682,39.9525,39.8528,39.8835,19520.0
2015-08-18 11:40:00,52.05,52.09,51.97,52.01,19666.0,39.8988,39.9295,39.8375,39.8682,19666.0
2015-08-18 11:45:00,52.01,52.08,51.94,51.99,26922.0,39.8682,39.9218,39.8145,39.8528,26922.0
2015-08-18 11:50:00,51.99,52.06,51.98,52.01,16650.0,39.8528,39.9065,39.8452,39.8682,16650.0
2015-08-18 11:55:00,52.01,52.06,51.68,51.75,41697.0,39.8682,39.9065,39.6152,39.6689,41697.0
2015-08-18 12:00:00,51.72,51.72,51.63,51.67,32500.0,39.6459,39.6459,39.5769,39.6075,32500.0
2015-08-18 12:05:00,51.67,51.79,51.67,51.72,34461.0,39.6075,39.6995,39.6075,39.6459,34461.0
2015-08-18 12:10:00,51.72,51.75,51.66,51.75,12992.0,39.6459,39.6689,39.5999,39.6689,12992.0
2015-08-18 12:15:00,51.75,51.75,51.63,51.64,16032.0,39.6689,39.6689,39.5769,39.5846,16032.0
2015-08-18 12:20:00,51.64,51.75,51.63,51.75,21104.0,39.5846,39.6689,39.5769,39.6689,21104.0
2015-08-18 12:25:00,51.75,51.97,51.71,51.71,29369.0,39.6689,39.8375,39.6382,39.6382,29369.0
2015-08-18 12:30:00,51.71,51.71,51.41,51.46,40045.0,39.6382,39.6382,39.4082,39.4466,40045.0
2015-08-18 12:35:00,51.47,51.64,51.46,51.6,20020.0,39.4542,39.5846,39.4466,39.5539,20020.0
2015-08-18 12:40:00,51.6,51.73,51.57,51.69,19795.0,39.5539,39.6535,39.5309,39.6229,19795.0
2015-08-18 12:45:00,51.69,51.69,51.5,51.52,10156.0,39.6229,39.6229,39.4772,39.4926,10156.0
2015-08-18 12:50:00,51.54,51.75,51.54,51.73,14417.0,39.5079,39.6689,39.5079,39.6535,14417.0
2015-08-18 12:55:00,51.77,51.77,51.58,51.58,25622.0,39.6842,39.6842,39.5386,39.5386,25622.0
2015-08-18 13:00:00,51.58,51.59,51.49,51.56,15400.0,39.5386,39.5462,39.4696,39.5232,15400.0
2015-08-18 13:05:00,51.58,51.61,51.55,51.57,18426.0,39.5386,39.5616,39.5156,39.5309,18426.0
2015-08-18 13:10:00,51.59,51.6,51.51,51.55,12451.0,39.5462,39.5539,39.4849,39.5156,12451.0
2015-08-18 13:15:00,51.53,51.56,51.51,51.52,19022.0,39.5002,39.5232,39.4849,39.4926,19022.0
2015-08-18 13:20:00,51.53,51.56,51.42,51.52,31353.0,39.5002,39.5232,39.4159,39.4926,31353.0
2015-08-18 13:25:00,51.52,51.63,51.49,51.6,33401.0,39.4926,39.5769,39.4696,39.5539,33401.0
2015-08-18 13:30:00,51.61,51.67,51.6,51.6,25825.0,39.5616,39.6075,39.5539,39.5539,25825.0
2015-08-18 13:35:00,51.6,51.74,51.53,51.71,32541.0,39.5539,39.6612,39.5002,39.6382,32541.0
2015-08-18 13:40:00,51.72,51.83,51.72,51.82,23051.0,39.6459,39.7302,39.6459,39.7225,23051.0
2015-08-18 13:45:00,51.82,51.87,51.76,51.81,26341.0,39.7225,39.7609,39.6765,39.7149,26341.0
2015-08-18 13:50:00,51.82,51.85,51.76,51.85,18544.0,39.7225,39.7455,39.6765,39.7455,18544.0
2015-08-18 13:55:00,51.85,51.9,51.83,51.9,13757.0,39.7455,39.7839,39.7302,39.7839,13757.0
2015-08-18 14:00:00,51.9,52.07,51.87,52.06,39456.0,39.7839,39.9142,39.7609,39.9065,39456.0
2015-08-18 14:05:00,52.03,52.06,51.97,52.06,17953.0,39.8835,39.9065,39.8375,39.9065,17953.0
2015-08-18 14:10:00,52.06,52.09,52.02,52.06,16406.0,39.9065,39.9295,39.8758,39.9065,16406.0
2015-08-18 14:15:00,52.05,52.07,52.02,52.02,19304.0,39.8988,39.9142,39.8758,39.8758,19304.0
2015-08-18 14:20:00,52.03,52.06,51.96,52.03,19712.0,39.8835,39.9065,39.8298,39.8835,19712.0
2015-08-18 14:25:00,52.02,52.14,51.97,52.14,25554.0,39.8758,39.9678,39.8375,39.9678,25554.0
2015-08-18 14:30:00,52.14,52.19,52.03,52.03,24238.0,39.9678,40.0062,39.8835,39.8835,24238.0
2015-08-18 14:35:00,52.04,52.14,52.04,52.05,21084.0,39.8912,39.9678,39.8912,39.8988,21084.0
2015-08-18 14:40:00,52.07,52.17,52.06,52.15,19190.0,39.9142,39.9908,39.9065,39.9755,19190.0
2015-08-18 14:45:00,52.14,52.16,52.11,52.12,22547.0,39.9678,39.9832,39.9448,39.9525,22547.0
2015-08-18 14:50:00,52.13,52.13,52.03,52.05,26447.0,39.9602,39.9602,39.8835,39.8988,26447.0
2015-08-18 14:55:00,52.05,52.25,52.04,52.15,30061.0,39.8988,40.0521,39.8912,39.9755,30061.0
2015-08-18 15:00:00,52.15,52.26,52.14,52.14,39526.0,39.9755,40.0598,39.9678,39.9678,39526.0
2015-08-18 15:05:00,52.14,52.28,52.12,52.28,51707.0,39.9678,40.0751,39.9525,40.0751,51707.0
2015-08-18 15:10:00,52.28,52.36,52.25,52.36,68334.0,40.0751,40.1365,40.0521,40.1365,68334.0
2015-08-18 15:15:00,52.36,52.43,52.34,52.43,75743.0,40.1365,40.1901,40.1211,40.1901,75743.0
2015-08-18 15:20:00,52.43,52.43,52.33,52.43,40505.0,40.1901,40.1901,40.1135,40.1901,40505.0
2015-08-18 15:25:00,52.43,52.45,52.36,52.44,53753.0,40.1901,40.2055,40.1365,40.1978,53753.0
2015-08-18 15:30:00,52.44,52.45,52.39,52.39,68790.0,40.1978,40.2055,40.1595,40.1595,68790.0
2015-08-18 15:35:00,52.4,52.51,52.4,52.47,116909.0,40.1671,40.2514,40.1671,40.2208,116909.0
2015-08-18 15:40:00,52.46,52.51,52.46,52.5,69049.0,40.2131,40.2514,40.2131,40.2438,69049.0
2015-08-18 15:45:00,52.49,52.69,52.47,52.61,102972.0,40.2361,40.3894,40.2208,40.3281,102972.0
2015-08-18 15:50:00,52.61,52.82,52.6,52.78,118919.0,40.3281,40.4891,40.3204,40.4584,118919.0
2015-08-18 15:55:00,52.79,52.8,52.64,52.65,182728.0,40.4661,40.4737,40.3511,40.3588,182728.0
2015-08-19 09:30:00,52.7,52.97,52.08,52.37,29380.0,40.3971,40.6041,39.9218,40.1441,29380.0
2015-08-19 09:35:00,52.35,52.71,52.35,52.59,13284.0,40.1288,40.4048,40.1288,40.3128,13284.0
2015-08-19 09:40:00,52.6,52.63,52.5,52.55,17773.0,40.3204,40.3434,40.2438,40.2821,17773.0
2015-08-19 09:45:00,52.55,52.68,52.46,52.53,32214.0,40.2821,40.3818,40.2131,40.2668,32214.0
2015-08-19 09:50:00,52.5,52.5,52.36,52.37,26199.0,40.2438,40.2438,40.1365,40.1441,26199.0
2015-08-19 09:55:00,52.39,52.55,52.38,52.43,17785.0,40.1595,40.2821,40.1518,40.1901,17785.0
2015-08-19 10:00:00,52.4,52.55,52.29,52.48,21488.0,40.1671,40.2821,40.0828,40.2285,21488.0
2015-08-19 10:05:00,52.47,52.6,52.47,52.56,20442.0,40.2208,40.3204,40.2208,40.2898,20442.0
2015-08-19 10:10:00,52.57,52.78,52.57,52.68,23084.0,40.2974,40.4584,40.2974,40.3818,23084.0
2015-08-19 10:15:00,52.66,52.67,52.56,52.62,19016.0,40.3664,40.3741,40.2898,40.3358,19016.0
2015-08-19 10:20:00,52.62,52.68,52.57,52.68,12395.0,40.3358,40.3818,40.2974,40.3818,12395.0
2015-08-19 10:25:00,52.66,52.74,52.65,52.71,14260.0,40.3664,40.4278,40.3588,40.4048,14260.0
2015-08-19 10:30:00,52.7,52.74,52.65,52.68,23874.0,40.3971,40.4278,40.3588,40.3818,23874.0
2015-08-19 10:35:00,52.68,52.7,52.6,52.68,23111.0,40.3818,40.3971,40.3204,40.3818,23111.0
2015-08-19 10:40:00,52.68,52.76,52.65,52.71,22354.0,40.3818,40.4431,40.3588,40.4048,22354.0
2015-08-19 10:45:00,52.71,52.74,52.64,52.69,21330.0,40.4048,40.4278,40.3511,40.3894,21330.0
2015-08-19 10:50:00,52.68,52.72,52.57,52.6,16949.0,40.3818,40.4124,40.2974,40.3204,16949.0
2015-08-19 10:55:00,52.61,52.63,52.55,52.59,18603.0,40.3281,40.3434,40.2821,40.3128,18603.0
2015-08-19 11:00:00,52.6,52.68,52.59,52.64,19075.0,40.3204,40.3818,40.3128,40.3511,19075.0
2015-08-19 11:05:00,52.64,52.67,52.6,52.6,14586.0,40.3511,40.3741,40.3204,40.3204,14586.0
2015-08-19 11:10:00,52.6,52.61,52.54,52.61,13558.0,40.3204,40.3281,40.2744,40.3281,13558.0
2015-08-19 11:15:00,52.61,52.63,52.58,52.62,7910.0,40.3281,40.3434,40.3051,40.3358,7910.0
2015-08-19 11:20:00,52.62,52.63,52.51,52.51,6359.0,40.3358,40.3434,40.2514,40.2514,6359.0
2015-08-19 11:25:00,52.51,52.53,52.46,52.51,13743.0,40.2514,40.2668,40.2131,40.2514,13743.0
2015-08-19 11:30:00,52.5,52.52,52.44,52.45,14924.0,40.2438,40.2591,40.1978,40.2055,14924.0
2015-08-19 11:35:00,52.44,52.44,52.39,52.39,11434.0,40.1978,40.1978,40.1595,40.1595,11434.0
2015-08-19 11:40:00,52.4,52.4,52.37,52.37,7554.0,40.1671,40.1671,40.1441,40.1441,7554.0
2015-08-19 11:45:00,52.36,52.37,52.26,52.26,10191.0,40.1365,40.1441,40.0598,40.0598,10191.0
2015-08-19 11:50:00,52.24,52.26,52.16,52.19,18535.0,40.0445,40.0598,39.9832,40.0062,18535.0
2015-08-19 11:55:00,52.19,52.2,52.1,52.11,14580.0,40.0062,40.0138,39.9372,39.9448,14580.0
2015-08-19 12:00:00,52.11,52.16,52.1,52.11,15236.0,39.9448,39.9832,39.9372,39.9448,15236.0
2015-08-19 12:05:00,52.12,52.16,52.11,52.15,11285.0,39.9525,39.9832,39.9448,39.9755,11285.0
2015-08-19 12:10:00,52.16,52.16,52.08,52.08,15035.0,39.9832,39.9832,39.9218,39.9218,15035.0
2015-08-19 12:15:00,52.07,52.07,52.03,52.04,9118.0,39.9142,39.9142,39.8835,39.8912,9118.0
2015-08-19 12:20:00,52.03,52.07,52.02,52.05,9016.0,39.8835,39.9142,39.8758,39.8988,9016.0
2015-08-19 12:25:00,52.05,52.07,52.03,52.06,14610.0,39.8988,39.9142,39.8835,39.9065,14610.0
2015-08-19 12:30:00,52.06,52.28,52.05,52.28,12485.0,39.9065,40.0751,39.8988,40.0751,12485.0
2015-08-19 12:35:00,52.27,52.4,52.25,52.38,13810.0,40.0675,40.1671,40.0521,40.1518,13810.0
2015-08-19 12:40:00,52.39,52.48,52.39,52.46,10140.0,40.1595,40.2285,40.1595,40.2131,10140.0
2015-08-19 12:45:00,52.48,52.49,52.44,52.46,8951.0,40.2285,40.2361,40.1978,40.2131,8951.0
2015-08-19 12:50:00,52.47,52.47,52.38,52.39,15228.0,40.2208,40.2208,40.1518,40.1595,15228.0
2015-08-19 12:55:00,52.39,52.42,52.36,52.42,12454.0,40.1595,40.1825,40.1365,40.1825,12454.0
2015-08-19 13:00:00,52.41,52.41,52.31,52.37,7634.0,40.1748,40.1748,40.0981,40.1441,7634.0
2015-08-19 13:05:00,52.38,52.42,52.36,52.39,8047.0,40.1518,40.1825,40.1365,40.1595,8047.0
2015-08-19 13:10:00,52.39,52.42,52.38,52.38,19704.0,40.1595,40.1825,40.1518,40.1518,19704.0
2015-08-19 13:15:00,52.39,52.42,52.35,52.39,41957.0,40.1595,40.1825,40.1288,40.1595,41957.0
2015-08-19 13:20:00,52.41,52.5,52.39,52.48,17236.0,40.1748,40.2438,40.1595,40.2285,17236.0
2015-08-19 13:25:00,52.48,52.49,52.4,52.42,20585.0,40.2285,40.2361,40.1671,40.1825,20585.0
2015-08-19 13:30:00,52.42,52.46,52.4,52.44,36925.0,40.1825,40.2131,40.1671,40.1978,36925.0
2015-08-19 13:35:00,52.45,52.46,52.34,52.45,38080.0,40.2055,40.2131,40.1211,40.2055,38080.0
2015-08-19 13:40:00,52.44,52.58,52.44,52.58,20571.0,40.1978,40.3051,40.1978,40.3051,20571.0
2015-08-19 13:45:00,52.59,52.76,52.53,52.75,14838.0,40.3128,40.4431,40.2668,40.4354,14838.0
2015-08-19 13:50:00,52.72,52.81,52.7,52.81,21937.0,40.4124,40.4814,40.3971,40.4814,21937.0
2015-08-19 13:55:00,52.8,52.82,52.76,52.79,17457.0,40.4737,40.4891,40.4431,40.4661,17457.0
2015-08-19 14:00:00,52.79,53.0,52.78,53.0,27669.0,40.4661,40.6271,40.4584,40.6271,27669.0
2015-08-19 14:05:00,53.0,53.23,52.99,53.19,43493.0,40.6271,40.8034,40.6194,40.7727,43493.0
2015-08-19 14:10:00,53.19,53.36,53.18,53.3,15357.0,40.7727,40.903,40.765,40.857,15357.0
2015-08-19 14:15:00,53.27,53.27,53.14,53.21,14292.0,40.834,40.834,40.7344,40.788,14292.0
2015-08-19 14:20:00,53.23,53.24,53.2,53.22,13358.0,40.8034,40.811,40.7804,40.7957,13358.0
2015-08-19 14:25:00,53.22,53.22,53.08,53.1,27265.0,40.7957,40.7957,40.6884,40.7037,27265.0
2015-08-19 14:30:00,53.13,53.18,53.13,53.14,24951.0,40.7267,40.765,40.7267,40.7344,24951.0
2015-08-19 14:35:00,53.14,53.25,53.14,53.23,31575.0,40.7344,40.8187,40.7344,40.8034,31575.0
2015-08-19 14:40:00,53.24,53.25,53.17,53.18,18747.0,40.811,40.8187,40.7574,40.765,18747.0
2015-08-19 14:45:00,53.17,53.18,53.09,53.13,16814.0,40.7574,40.765,40.696,40.7267,16814.0
2015-08-19 14:50:00,53.14,53.15,53.09,53.11,23821.0,40.7344,40.742,40.696,40.7114,23821.0
2015-08-19 14:55:00,53.1,53.1,52.94,52.95,25750.0,40.7037,40.7037,40.5811,40.5887,25750.0
2015-08-19 15:00:00,52.94,52.94,52.81,52.85,20986.0,40.5811,40.5811,40.4814,40.5121,20986.0
2015-08-19 15:05:00,52.84,53.01,52.83,52.99,29635.0,40.5044,40.6347,40.4967,40.6194,29635.0
2015-08-19 15:10:00,52.98,53.06,52.96,53.06,32494.0,40.6117,40.6731,40.5964,40.6731,32494.0
2015-08-19 15:15:00,53.04,53.18,53.03,53.17,41581.0,40.6577,40.765,40.6501,40.7574,41581.0
2015-08-19 15:20:00,53.17,53.25,53.15,53.18,34047.0,40.7574,40.8187,40.742,40.765,34047.0
2015-08-19 15:25:00,53.18,53.3,53.18,53.25,34150.0,40.765,40.857,40.765,40.8187,34150.0
2015-08-19 15:30:00,53.26,53.36,53.26,53.33,43243.0,40.8264,40.903,40.8264,40.88,43243.0
2015-08-19 15:35:00,53.34,53.37,53.3,53.32,57156.0,40.8877,40.9107,40.857,40.8724,57156.0
2015-08-19 15:40:00,53.32,53.42,53.31,53.38,98761.0,40.8724,40.949,40.8647,40.9183,98761.0
2015-08-19 15:45:00,53.39,53.49,53.38,53.46,77649.0,40.926,41.0027,40.9183,40.9797,77649.0
2015-08-19 15:50:00,53.45,53.47,53.39,53.45,69385.0,40.972,40.9873,40.926,40.972,69385.0
2015-08-19 15:55:00,53.46,53.46,53.4,53.4,96505.0,40.9797,40.9797,40.9337,40.9337,96505.0
2015-08-20 09:30:00,52.79,52.83,52.53,52.53,44492.0,40.4661,40.4967,40.2668,40.2668,44492.0
2015-08-20 09:35:00,52.55,52.91,52.37,52.91,9492.0,40.2821,40.5581,40.1441,40.5581,9492.0
2015-08-20 09:40:00,52.93,52.95,52.69,52.72,8071.0,40.5734,40.5887,40.3894,40.4124,8071.0
2015-08-20 09:45:00,52.7,52.7,52.46,52.53,29059.0,40.3971,40.3971,40.2131,40.2668,29059.0
2015-08-20 09:50:00,52.51,52.8,52.48,52.76,30689.0,40.2514,40.4737,40.2285,40.4431,30689.0
2015-08-20 09:55:00,52.75,52.87,52.73,52.83,34043.0,40.4354,40.5274,40.4201,40.4967,34043.0
2015-08-20 10:00:00,52.83,52.85,52.57,52.64,34829.0,40.4967,40.5121,40.2974,40.3511,34829.0
2015-08-20 10:05:00,52.63,52.8,52.56,52.7,60198.0,40.3434,40.4737,40.2898,40.3971,60198.0
2015-08-20 10:10:00,52.71,52.77,52.45,52.47,107496.0,40.4048,40.4508,40.2055,40.2208,107496.0
2015-08-20 10:15:00,52.46,52.5,52.33,52.37,18912.0,40.2131,40.2438,40.1135,40.1441,18912.0
2015-08-20 10:20:00,52.37,52.38,52.14,52.14,32634.0,40.1441,40.1518,39.9678,39.9678,32634.0
2015-08-20 10:25:00,52.14,52.21,52.1,52.11,23562.0,39.9678,40.0215,39.9372,39.9448,23562.0
2015-08-20 10:30:00,52.11,52.11,51.98,52.05,40110.0,39.9448,39.9448,39.8452,39.8988,40110.0
2015-08-20 10:35:00,52.04,52.23,51.97,52.21,34252.0,39.8912,40.0368,39.8375,40.0215,34252.0
2015-08-20 10:40:00,52.21,52.21,52.07,52.07,12700.0,40.0215,40.0215,39.9142,39.9142,12700.0
2015-08-20 10:45:00,52.07,52.15,51.98,52.12,17959.0,39.9142,39.9755,39.8452,39.9525,17959.0
2015-08-20 10:50:00,52.11,52.29,52.11,52.29,14958.0,39.9448,40.0828,39.9448,40.0828,14958.0
2015-08-20 10:55:00,52.29,52.33,52.23,52.24,23784.0,40.0828,40.1135,40.0368,40.0445,23784.0
2015-08-20 11:00:00,52.22,52.22,52.13,52.15,19781.0,40.0292,40.0292,39.9602,39.9755,19781.0
2015-08-20 11:05:00,52.14,52.15,52.04,52.05,19908.0,39.9678,39.9755,39.8912,39.8988,19908.0
2015-08-20 11:10:00,52.04,52.06,51.93,51.93,19011.0,39.8912,39.9065,39.8069,39.8069,19011.0
2015-08-20 11:15:00,51.93,51.94,51.83,51.85,17128.0,39.8069,39.8145,39.7302,39.7455,17128.0
2015-08-20 11:20:00,51.84,52.03,51.84,51.96,15098.0,39.7379,39.8835,39.7379,39.8298,15098.0
2015-08-20 11:25:00,51.96,52.06,51.96,51.98,16212.0,39.8298,39.9065,39.8298,39.8452,16212.0
2015-08-20 11:30:00,51.97,52.0,51.83,51.85,17409.0,39.8375,39.8605,39.7302,39.7455,17409.0
2015-08-20 11:35:00,51.84,51.89,51.81,51.88,13845.0,39.7379,39.7762,39.7149,39.7685,13845.0
2015-08-20 11:40:00,51.87,51.96,51.84,51.95,18238.0,39.7609,39.8298,39.7379,39.8222,18238.0
2015-08-20 11:45:00,51.95,52.06,51.94,51.98,18225.0,39.8222,39.9065,39.8145,39.8452,18225.0
2015-08-20 11:50:00,51.98,52.01,51.95,51.99,19984.0,39.8452,39.8682,39.8222,39.8528,19984.0
2015-08-20 11:55:00,51.98,52.04,51.98,52.02,16737.0,39.8452,39.8912,39.8452,39.8758,16737.0
2015-08-20 12:00:00,52.03,52.03,51.98,51.99,18968.0,39.8835,39.8835,39.8452,39.8528,18968.0
2015-08-20 12:05:00,51.99,52.04,51.98,52.04,13308.0,39.8528,39.8912,39.8452,39.8912,13308.0
2015-08-20 12:10:00,52.05,52.05,51.96,51.96,15657.0,39.8988,39.8988,39.8298,39.8298,15657.0
2015-08-20 12:15:00,51.96,51.96,51.81,51.86,15508.0,39.8298,39.8298,39.7149,39.7532,15508.0
2015-08-20 12:20:00,51.83,51.85,51.66,51.77,17083.0,39.7302,39.7455,39.5999,39.6842,17083.0
2015-08-20 12:25:00,51.74,51.76,51.7,51.76,15510.0,39.6612,39.6765,39.6305,39.6765,15510.0
2015-08-20 12:30:00,51.77,51.85,51.74,51.81,12115.0,39.6842,39.7455,39.6612,39.7149,12115.0
2015-08-20 12:35:00,51.82,51.87,51.81,51.83,13105.0,39.7225,39.7609,39.7149,39.7302,13105.0
2015-08-20 12:40:00,51.82,51.84,51.79,51.8,11419.0,39.7225,39.7379,39.6995,39.7072,11419.0
2015-08-20 12:45:00,51.79,51.8,51.74,51.76,16383.0,39.6995,39.7072,39.6612,39.6765,16383.0
2015-08-20 12:50:00,51.77,51.81,51.74,51.75,14678.0,39.6842,39.7149,39.6612,39.6689,14678.0
2015-08-20 12:55:00,51.75,51.76,51.7,51.73,12057.0,39.6689,39.6765,39.6305,39.6535,12057.0
2015-08-20 13:00:00,51.72,51.74,51.7,51.71,12694.0,39.6459,39.6612,39.6305,39.6382,12694.0
2015-08-20 13:05:00,51.71,51.93,51.71,51.92,21582.0,39.6382,39.8069,39.6382,39.7992,21582.0
2015-08-20 13:10:00,51.92,51.94,51.84,51.89,12886.0,39.7992,39.8145,39.7379,39.7762,12886.0
2015-08-20 13:15:00,51.9,52.06,51.89,52.0,9884.0,39.7839,39.9065,39.7762,39.8605,9884.0
2015-08-20 13:20:00,52.0,52.01,51.96,51.98,15295.0,39.8605,39.8682,39.8298,39.8452,15295.0
2015-08-20 13:25:00,51.98,52.06,51.92,52.01,11838.0,39.8452,39.9065,39.7992,39.8682,11838.0
2015-08-20 13:30:00,52.03,52.03,51.9,51.92,17739.0,39.8835,39.8835,39.7839,39.7992,17739.0
2015-08-20 13:35:00,51.91,51.94,51.84,51.84,13620.0,39.7915,39.8145,39.7379,39.7379,13620.0
2015-08-20 13:40:00,51.85,51.92,51.81,51.9,18083.0,39.7455,39.7992,39.7149,39.7839,18083.0
2015-08-20 13:45:00,51.92,51.96,51.87,51.95,14318.0,39.7992,39.8298,39.7609,39.8222,14318.0
2015-08-20 13:50:00,51.96,52.02,51.96,51.98,13509.0,39.8298,39.8758,39.8298,39.8452,13509.0
2015-08-20 13:55:00,51.98,52.02,51.95,52.02,13852.0,39.8452,39.8758,39.8222,39.8758,13852.0
2015-08-20 14:00:00,52.02,52.11,52.01,52.1,21364.0,39.8758,39.9448,39.8682,39.9372,21364.0
2015-08-20 14:05:00,52.08,52.09,51.97,51.99,15360.0,39.9218,39.9295,39.8375,39.8528,15360.0
2015-08-20 14:10:00,51.99,52.0,51.91,51.92,17630.0,39.8528,39.8605,39.7915,39.7992,17630.0
2015-08-20 14:15:00,51.93,52.02,51.92,52.0,15802.0,39.8069,39.8758,39.7992,39.8605,15802.0
2015-08-20 14:20:00,52.0,52.07,51.98,52.03,14661.0,39.8605,39.9142,39.8452,39.8835,14661.0
2015-08-20 14:25:00,52.03,52.1,52.03,52.05,16936.0,39.8835,39.9372,39.8835,39.8988,16936.0
2015-08-20 14:30:00,52.05,52.07,51.96,51.97,20460.0,39.8988,39.9142,39.8298,39.8375,20460.0
2015-08-20 14:35:00,51.97,51.99,51.96,51.99,20895.0,39.8375,39.8528,39.8298,39.8528,20895.0
2015-08-20 14:40:00,51.99,52.0,51.91,51.93,25733.0,39.8528,39.8605,39.7915,39.8069,25733.0
2015-08-20 14:45:00,51.95,51.95,51.85,51.9,18991.0,39.8222,39.8222,39.7455,39.7839,18991.0
2015-08-20 14:50:00,51.88,52.0,51.87,51.92,18922.0,39.7685,39.8605,39.7609,39.7992,18922.0
2015-08-20 14:55:00,51.92,51.94,51.8,51.84,14464.0,39.7992,39.8145,39.7072,39.7379,14464.0
2015-08-20 15:00:00,51.84,51.84,51.77,51.83,17206.0,39.7379,39.7379,39.6842,39.7302,17206.0
2015-08-20 15:05:00,51.83,51.9,51.81,51.85,22803.0,39.7302,39.7839,39.7149,39.7455,22803.0
2015-08-20 15:10:00,51.83,51.86,51.78,51.79,25385.0,39.7302,39.7532,39.6919,39.6995,25385.0
2015-08-20 15:15:00,51.78,51.78,51.71,51.73,26469.0,39.6919,39.6919,39.6382,39.6535,26469.0
2015-08-20 15:20:00,51.72,51.77,51.72,51.72,19753.0,39.6459,39.6842,39.6459,39.6459,19753.0
2015-08-20 15:25:00,51.72,51.76,51.69,51.72,26536.0,39.6459,39.6765,39.6229,39.6459,26536.0
2015-08-20 15:30:00,51.73,51.79,51.7,51.72,24453.0,39.6535,39.6995,39.6305,39.6459,24453.0
2015-08-20 15:35:00,51.73,51.78,51.64,51.65,29138.0,39.6535,39.6919,39.5846,39.5922,29138.0
2015-08-20 15:40:00,51.64,51.69,51.59,51.67,44982.0,39.5846,39.6229,39.5462,39.6075,44982.0
2015-08-20 15:45:00,51.66,51.69,51.57,51.6,83318.0,39.5999,39.6229,39.5309,39.5539,83318.0
2015-08-20 15:50:00,51.59,51.6,51.48,51.51,123071.0,39.5462,39.5539,39.4619,39.4849,123071.0
2015-08-20 15:55:00,51.51,51.62,51.49,51.54,116937.0,39.4849,39.5692,39.4696,39.5079,116937.0
2015-08-21 09:30:00,50.88,50.93,50.49,50.86,35827.0,39.002,39.0403,38.703,38.9866,35827.0
2015-08-21 09:35:00,50.85,51.05,50.73,50.92,22002.0,38.979,39.1323,38.887,39.0326,22002.0
2015-08-21 09:40:00,50.92,51.04,50.79,50.85,21886.0,39.0326,39.1246,38.933,38.979,21886.0
2015-08-21 09:45:00,50.85,50.94,50.68,50.92,40123.0,38.979,39.048,38.8487,39.0326,40123.0
2015-08-21 09:50:00,50.92,50.93,50.79,50.86,22652.0,39.0326,39.0403,38.933,38.9866,22652.0
2015-08-21 09:55:00,50.85,50.88,50.69,50.84,31547.0,38.979,39.002,38.8563,38.9713,31547.0
2015-08-21 10:00:00,50.81,51.25,50.78,51.23,23854.0,38.9483,39.2856,38.9253,39.2703,23854.0
2015-08-21 10:05:00,51.25,51.35,51.16,51.24,13133.0,39.2856,39.3623,39.2166,39.2779,13133.0
2015-08-21 10:10:00,51.21,51.22,50.98,51.04,13211.0,39.2549,39.2626,39.0786,39.1246,13211.0
2015-08-21 10:15:00,51.03,51.16,51.01,51.02,14537.0,39.117,39.2166,39.1016,39.1093,14537.0
2015-08-21 10:20:00,50.95,51.27,50.9,51.26,31884.0,39.0556,39.3009,39.0173,39.2933,31884.0
2015-08-21 10:25:00,51.26,51.28,51.13,51.16,45850.0,39.2933,39.3086,39.1936,39.2166,45850.0
2015-08-21 10:30:00,51.16,51.16,50.91,50.95,16650.0,39.2166,39.2166,39.025,39.0556,16650.0
2015-08-21 10:35:00,50.92,50.99,50.81,50.98,25558.0,39.0326,39.0863,38.9483,39.0786,25558.0
2015-08-21 10:40:00,50.99,51.06,50.89,51.03,11427.0,39.0863,39.14,39.0096,39.117,11427.0
2015-08-21 10:45:00,51.01,51.04,50.68,50.68,37370.0,39.1016,39.1246,38.8487,38.8487,37370.0
2015-08-21 10:50:00,50.68,50.75,50.58,50.62,29407.0,38.8487,38.9023,38.772,38.8027,29407.0
2015-08-21 10:55:00,50.62,50.63,50.51,50.59,10658.0,38.8027,38.8103,38.7184,38.7797,10658.0
2015-08-21 11:00:00,50.58,50.6,50.43,50.43,6538.0,38.772,38.7873,38.657,38.657,6538.0
2015-08-21 11:05:00,50.43,50.47,50.22,50.28,49900.0,38.657,38.6877,38.4961,38.542,49900.0
2015-08-21 11:10:00,50.27,50.29,50.07,50.21,14753.0,38.5344,38.5497,38.3811,38.4884,14753.0
2015-08-21 11:15:00,50.23,50.3,50.2,50.26,5883.0,38.5037,38.5574,38.4807,38.5267,5883.0
2015-08-21 11:20:00,50.26,50.28,49.97,50.03,45719.0,38.5267,38.542,38.3044,38.3504,45719.0
2015-08-21 11:25:00,50.03,50.21,50.01,50.14,13384.0,38.3504,38.4884,38.3351,38.4347,13384.0
2015-08-21 11:30:00,50.12,50.15,49.99,50.03,10240.0,38.4194,38.4424,38.3197,38.3504,10240.0
2015-08-21 11:35:00,50.0,50.1,49.94,50.06,20630.0,38.3274,38.4041,38.2814,38.3734,20630.0
2015-08-21 11:40:00,50.04,50.15,49.96,50.13,22034.0,38.3581,38.4424,38.2968,38.4271,22034.0
2015-08-21 11:45:00,50.1,50.31,50.1,50.25,29152.0,38.4041,38.565,38.4041,38.5191,29152.0
2015-08-21 11:50:00,50.24,50.25,50.09,50.21,24240.0,38.5114,38.5191,38.3964,38.4884,24240.0
2015-08-21 11:55:00,50.21,50.37,50.2,50.35,44290.0,38.4884,38.611,38.4807,38.5957,44290.0
2015-08-21 12:00:00,50.34,50.47,50.26,50.47,13465.0,38.588,38.6877,38.5267,38.6877,13465.0
2015-08-21 12:05:00,50.44,50.48,50.32,50.46,22504.0,38.6647,38.6954,38.5727,38.68,22504.0
2015-08-21 12:10:00,50.45,50.5,50.29,50.34,16452.0,38.6724,38.7107,38.5497,38.588,16452.0
2015-08-21 12:15:00,50.33,50.43,50.31,50.31,17384.0,38.5804,38.657,38.565,38.565,17384.0
2015-08-21 12:20:00,50.31,50.35,50.18,50.18,8414.0,38.565,38.5957,38.4654,38.4654,8414.0
2015-08-21 12:25:00,50.15,50.32,50.15,50.22,8336.0,38.4424,38.5727,38.4424,38.4961,8336.0
2015-08-21 12:30:00,50.23,50.32,50.16,50.16,13290.0,38.5037,38.5727,38.4501,38.4501,13290.0
2015-08-21 12:35:00,50.15,50.18,50.1,50.12,7357.0,38.4424,38.4654,38.4041,38.4194,7357.0
2015-08-21 12:40:00,50.11,50.11,49.98,50.01,11463.0,38.4117,38.4117,38.3121,38.3351,11463.0
2015-08-21 12:45:00,50.0,50.07,49.95,50.0,6684.0,38.3274,38.3811,38.2891,38.3274,6684.0
2015-08-21 12:50:00,50.0,50.01,49.88,49.96,13055.0,38.3274,38.3351,38.2354,38.2968,13055.0
2015-08-21 12:55:00,49.95,49.95,49.87,49.9,27054.0,38.2891,38.2891,38.2278,38.2508,27054.0
2015-08-21 13:00:00,49.89,50.02,49.88,50.01,21844.0,38.2431,38.3427,38.2354,38.3351,21844.0
2015-08-21 13:05:00,50.01,50.02,49.95,49.98,7192.0,38.3351,38.3427,38.2891,38.3121,7192.0
2015-08-21 13:10:00,49.96,50.04,49.92,50.04,5500.0,38.2968,38.3581,38.2661,38.3581,5500.0
2015-08-21 13:15:00,50.02,50.03,49.94,50.01,4624.0,38.3427,38.3504,38.2814,38.3351,4624.0
2015-08-21 13:20:00,50.0,50.14,50.0,50.12,7660.0,38.3274,38.4347,38.3274,38.4194,7660.0
2015-08-21 13:25:00,50.12,50.28,50.1,50.27,11708.0,38.4194,38.542,38.4041,38.5344,11708.0
2015-08-21 13:30:00,50.3,50.3,50.14,50.24,5900.0,38.5574,38.5574,38.4347,38.5114,5900.0
2015-08-21 13:35:00,50.17,50.33,50.13,50.29,16247.0,38.4577,38.5804,38.4271,38.5497,16247.0
2015-08-21 13:40:00,50.26,50.37,50.25,50.33,5442.0,38.5267,38.611,38.5191,38.5804,5442.0
2015-08-21 13:45:00,50.33,50.33,50.17,50.25,10369.0,38.5804,38.5804,38.4577,38.5191,10369.0
2015-08-21 13:50:00,50.25,50.28,50.15,50.19,9538.0,38.5191,38.542,38.4424,38.4731,9538.0
2015-08-21 13:55:00,50.19,50.4,50.19,50.38,8491.0,38.4731,38.634,38.4731,38.6187,8491.0
2015-08-21 14:00:00,50.39,50.49,50.37,50.43,9121.0,38.6264,38.703,38.611,38.657,9121.0
2015-08-21 14:05:00,50.4,50.4,50.27,50.31,10002.0,38.634,38.634,38.5344,38.565,10002.0
2015-08-21 14:10:00,50.3,50.34,50.27,50.32,10593.0,38.5574,38.588,38.5344,38.5727,10593.0
2015-08-21 14:15:00,50.32,50.37,50.21,50.27,13078.0,38.5727,38.611,38.4884,38.5344,13078.0
2015-08-21 14:20:00,50.29,50.3,50.14,50.16,12253.0,38.5497,38.5574,38.4347,38.4501,12253.0
2015-08-21 14:25:00,50.18,50.31,50.18,50.29,15039.0,38.4654,38.565,38.4654,38.5497,15039.0
2015-08-21 14:30:00,50.3,50.38,50.3,50.36,9749.0,38.5574,38.6187,38.5574,38.6034,9749.0
2015-08-21 14:35:00,50.35,50.42,50.32,50.34,42380.0,38.5957,38.6494,38.5727,38.588,42380.0
2015-08-21 14:40:00,50.34,50.34,50.19,50.19,13358.0,38.588,38.588,38.4731,38.4731,13358.0
2015-08-21 14:45:00,50.18,50.18,50.06,50.06,12940.0,38.4654,38.4654,38.3734,38.3734,12940.0
2015-08-21 14:50:00,50.05,50.08,49.95,50.02,17420.0,38.3657,38.3887,38.2891,38.3427,17420.0
2015-08-21 14:55:00,50.03,50.14,50.02,50.08,9029.0,38.3504,38.4347,38.3427,38.3887,9029.0
2015-08-21 15:00:00,50.07,50.14,50.03,50.09,14617.0,38.3811,38.4347,38.3504,38.3964,14617.0
2015-08-21 15:05:00,50.09,50.09,49.99,49.99,19660.0,38.3964,38.3964,38.3197,38.3197,19660.0
2015-08-21 15:10:00,49.98,49.98,49.71,49.76,27110.0,38.3121,38.3121,38.1051,38.1434,27110.0
2015-08-21 15:15:00,49.73,49.82,49.6,49.81,35777.0,38.1204,38.1894,38.0208,38.1818,35777.0
2015-08-21 15:20:00,49.81,49.83,49.67,49.76,50237.0,38.1818,38.1971,38.0745,38.1434,50237.0
2015-08-21 15:25:00,49.77,49.77,49.63,49.68,30521.0,38.1511,38.1511,38.0438,38.0821,30521.0
2015-08-21 15:30:00,49.68,49.69,49.54,49.55,49797.0,38.0821,38.0898,37.9748,37.9825,49797.0
2015-08-21 15:35:00,49.55,49.65,49.53,49.61,35692.0,37.9825,38.0591,37.9671,38.0285,35692.0
2015-08-21 15:40:00,49.59,49.71,49.59,49.64,36895.0,38.0131,38.1051,38.0131,38.0515,36895.0
2015-08-21 15:45:00,49.64,49.68,49.59,49.66,109291.0,38.0515,38.0821,38.0131,38.0668,109291.0
2015-08-21 15:50:00,49.66,49.73,49.5,49.51,96050.0,38.0668,38.1204,37.9441,37.9518,96050.0
2015-08-21 15:55:00,49.51,49.55,49.4,49.41,186524.0,37.9518,37.9825,37.8675,37.8752,186524.0
2015-08-24 09:30:00,45.34,46.43,44.94,45.48,32200.0,34.7553,35.5908,34.4487,34.8626,32200.0
2015-08-24 09:35:00,45.45,46.64,45.45,46.59,30502.0,34.8396,35.7518,34.8396,35.7135,30502.0
2015-08-24 09:40:00,46.53,47.48,46.53,47.48,36700.0,35.6675,36.3957,35.6675,36.3957,36700.0
2015-08-24 09:45:00,47.55,47.56,46.93,46.96,42714.0,36.4494,36.457,35.9741,35.9971,42714.0
2015-08-24 09:50:00,46.86,47.04,46.41,46.51,30947.0,35.9205,36.0584,35.5755,35.6522,30947.0
2015-08-24 09:55:00,46.53,47.02,46.53,47.02,42545.0,35.6675,36.0431,35.6675,36.0431,42545.0
2015-08-24 10:00:00,47.0,47.74,46.97,47.73,15143.0,36.0278,36.595,36.0048,36.5873,15143.0
2015-08-24 10:05:00,47.74,47.82,47.52,47.77,36776.0,36.595,36.6563,36.4264,36.618,36776.0
2015-08-24 10:10:00,47.8,47.94,47.62,47.73,21474.0,36.641,36.7483,36.503,36.5873,21474.0
2015-08-24 10:15:00,47.73,47.94,47.73,47.91,31559.0,36.5873,36.7483,36.5873,36.7253,31559.0
2015-08-24 10:20:00,47.87,48.25,47.8,48.2,29933.0,36.6947,36.986,36.641,36.9476,29933.0
2015-08-24 10:25:00,48.2,48.2,47.82,47.82,41874.0,36.9476,36.9476,36.6563,36.6563,41874.0
2015-08-24 10:30:00,47.75,47.76,47.48,47.56,44543.0,36.6027,36.6103,36.3957,36.457,44543.0
2015-08-24 10:35:00,47.57,48.23,47.57,48.16,42874.0,36.4647,36.9706,36.4647,36.917,42874.0
2015-08-24 10:40:00,48.16,48.22,47.8,47.95,30539.0,36.917,36.963,36.641,36.756,30539.0
2015-08-24 10:45:00,47.94,48.06,47.94,47.95,22787.0,36.7483,36.8403,36.7483,36.756,22787.0
2015-08-24 10:50:00,47.94,48.07,47.94,47.99,27634.0,36.7483,36.848,36.7483,36.7867,27634.0
2015-08-24 10:55:00,47.99,48.11,47.88,48.08,25173.0,36.7867,36.8786,36.7023,36.8556,25173.0
2015-08-24 11:00:00,48.1,48.17,47.89,47.97,19871.0,36.871,36.9246,36.71,36.7713,19871.0
2015-08-24 11:05:00,47.96,47.98,47.75,47.78,19145.0,36.7637,36.779,36.6027,36.6257,19145.0
2015-08-24 11:10:00,47.76,47.78,47.64,47.73,27377.0,36.6103,36.6257,36.5184,36.5873,27377.0
2015-08-24 11:15:00,47.73,47.77,47.62,47.75,23426.0,36.5873,36.618,36.503,36.6027,23426.0
2015-08-24 11:20:00,47.74,47.74,47.43,47.45,25457.0,36.595,36.595,36.3574,36.3727,25457.0
2015-08-24 11:25:00,47.46,47.51,47.39,47.39,27578.0,36.3804,36.4187,36.3267,36.3267,27578.0
2015-08-24 11:30:00,47.4,47.5,47.34,47.5,19407.0,36.3344,36.411,36.2884,36.411,19407.0
2015-08-24 11:35:00,47.5,47.79,47.5,47.78,17530.0,36.411,36.6333,36.411,36.6257,17530.0
2015-08-24 11:40:00,47.77,47.92,47.69,47.9,25941.0,36.618,36.733,36.5567,36.7177,25941.0
2015-08-24 11:45:00,47.92,48.07,47.91,48.07,20372.0,36.733,36.848,36.7253,36.848,20372.0
2015-08-24 11:50:00,48.08,48.54,48.05,48.51,16746.0,36.8556,37.2083,36.8326,37.1853,16746.0
2015-08-24 11:55:00,48.51,48.56,48.45,48.49,27311.0,37.1853,37.2236,37.1393,37.1699,27311.0
2015-08-24 12:00:00,48.49,48.49,48.1,48.1,30279.0,37.1699,37.1699,36.871,36.871,30279.0
2015-08-24 12:05:00,48.1,48.31,48.07,48.24,33303.0,36.871,37.0319,36.848,36.9783,33303.0
2015-08-24 12:10:00,48.22,48.29,48.08,48.14,53120.0,36.963,37.0166,36.8556,36.9016,53120.0
2015-08-24 12:15:00,48.15,48.26,48.1,48.23,21256.0,36.9093,36.9936,36.871,36.9706,21256.0
2015-08-24 12:20:00,48.23,48.43,48.16,48.43,26731.0,36.9706,37.1239,36.917,37.1239,26731.0
2015-08-24 12:25:00,48.42,48.6,48.36,48.51,19666.0,37.1163,37.2542,37.0703,37.1853,19666.0
2015-08-24 12:30:00,48.49,48.61,48.4,48.58,16516.0,37.1699,37.2619,37.1009,37.2389,16516.0
2015-08-24 12:35:00,48.61,48.67,48.58,48.58,15860.0,37.2619,37.3079,37.2389,37.2389,15860.0
2015-08-24 12:40:00,48.59,48.59,48.48,48.52,25649.0,37.2466,37.2466,37.1623,37.1929,25649.0
2015-08-24 12:45:00,48.52,48.61,48.27,48.28,23445.0,37.1929,37.2619,37.0013,37.009,23445.0
2015-08-24 12:50:00,48.29,48.51,48.24,48.51,10198.0,37.0166,37.1853,36.9783,37.1853,10198.0
2015-08-24 12:55:00,48.54,48.6,48.41,48.44,17386.0,37.2083,37.2542,37.1086,37.1316,17386.0
2015-08-24 13:00:00,48.45,48.61,48.44,48.54,20941.0,37.1393,37.2619,37.1316,37.2083,20941.0
2015-08-24 13:05:00,48.54,48.69,48.53,48.68,13566.0,37.2083,37.3232,37.2006,37.3156,13566.0
2015-08-24 13:10:00,48.69,48.72,48.55,48.63,28161.0,37.3232,37.3462,37.2159,37.2772,28161.0
2015-08-24 13:15:00,48.62,48.67,48.54,48.64,27539.0,37.2696,37.3079,37.2083,37.2849,27539.0
2015-08-24 13:20:00,48.62,48.66,48.36,48.42,37045.0,37.2696,37.3002,37.0703,37.1163,37045.0
2015-08-24 13:25:00,48.39,48.41,48.29,48.33,20659.0,37.0933,37.1086,37.0166,37.0473,20659.0
2015-08-24 13:30:00,48.33,48.33,48.22,48.25,17938.0,37.0473,37.0473,36.963,36.986,17938.0
2015-08-24 13:35:00,48.24,48.27,48.04,48.08,32203.0,36.9783,37.0013,36.825,36.8556,32203.0
2015-08-24 13:40:00,48.07,48.18,48.04,48.09,21931.0,36.848,36.9323,36.825,36.8633,21931.0
2015-08-24 13:45:00,48.09,48.26,48.07,48.24,35252.0,36.8633,36.9936,36.848,36.9783,35252.0
2015-08-24 13:50:00,48.24,48.31,48.1,48.1,29909.0,36.9783,37.0319,36.871,36.871,29909.0
2015-08-24 13:55:00,48.1,48.11,47.89,47.92,35364.0,36.871,36.8786,36.71,36.733,35364.0
2015-08-24 14:00:00,47.95,48.0,47.89,48.0,29818.0,36.756,36.7943,36.71,36.7943,29818.0
2015-08-24 14:05:00,47.99,48.0,47.83,47.9,36519.0,36.7867,36.7943,36.664,36.7177,36519.0
2015-08-24 14:10:00,47.9,47.95,47.8,47.81,34353.0,36.7177,36.756,36.641,36.6487,34353.0
2015-08-24 14:15:00,47.81,48.09,47.74,48.05,53824.0,36.6487,36.8633,36.595,36.8326,53824.0
2015-08-24 14:20:00,48.08,48.19,48.03,48.07,28944.0,36.8556,36.94,36.8173,36.848,28944.0
2015-08-24 14:25:00,48.06,48.06,47.93,47.94,20504.0,36.8403,36.8403,36.7407,36.7483,20504.0
2015-08-24 14:30:00,47.93,48.09,47.88,47.96,29264.0,36.7407,36.8633,36.7023,36.7637,29264.0
2015-08-24 14:35:00,47.98,48.16,47.98,48.07,40699.0,36.779,36.917,36.779,36.848,40699.0
2015-08-24 14:40:00,48.06,48.07,47.85,47.87,26141.0,36.8403,36.848,36.6793,36.6947,26141.0
2015-08-24 14:45:00,47.86,47.88,47.64,47.69,22014.0,36.687,36.7023,36.5184,36.5567,22014.0
2015-08-24 14:50:00,47.68,47.69,47.33,47.33,24248.0,36.549,36.5567,36.2807,36.2807,24248.0
2015-08-24 14:55:00,47.32,47.48,47.26,47.31,22186.0,36.2731,36.3957,36.2271,36.2654,22186.0
2015-08-24 15:00:00,47.28,47.32,47.02,47.25,43646.0,36.2424,36.2731,36.0431,36.2194,43646.0
2015-08-24 15:05:00,47.28,47.56,47.28,47.56,34387.0,36.2424,36.457,36.2424,36.457,34387.0
2015-08-24 15:10:00,47.54,47.54,47.28,47.35,56488.0,36.4417,36.4417,36.2424,36.2961,56488.0
2015-08-24 15:15:00,47.33,47.36,47.19,47.25,37193.0,36.2807,36.3037,36.1734,36.2194,37193.0
2015-08-24 15:20:00,47.24,47.35,47.12,47.27,56552.0,36.2117,36.2961,36.1198,36.2347,56552.0
2015-08-24 15:25:00,47.29,47.41,47.18,47.24,61132.0,36.2501,36.3421,36.1657,36.2117,61132.0
2015-08-24 15:30:00,47.23,47.29,47.12,47.28,49746.0,36.2041,36.2501,36.1198,36.2424,49746.0
2015-08-24 15:35:00,47.29,47.87,47.27,47.83,76337.0,36.2501,36.6947,36.2347,36.664,76337.0
2015-08-24 15:40:00,47.84,48.17,47.66,48.11,82061.0,36.6717,36.9246,36.5337,36.8786,82061.0
2015-08-24 15:45:00,48.1,48.21,47.52,47.55,123460.0,36.871,36.9553,36.4264,36.4494,123460.0
2015-08-24 15:50:00,47.54,47.72,47.44,47.72,137387.0,36.4417,36.5797,36.3651,36.5797,137387.0
2015-08-24 15:55:00,47.72,47.72,47.03,47.09,270262.0,36.5797,36.5797,36.0508,36.0968,270262.0
2015-08-25 09:30:00,48.25,48.43,48.0,48.01,33528.0,36.986,37.1239,36.7943,36.802,33528.0
2015-08-25 09:35:00,48.09,48.09,47.77,47.77,27681.0,36.8633,36.8633,36.618,36.618,27681.0
2015-08-25 09:40:00,47.76,47.94,47.7,47.74,27366.0,36.6103,36.7483,36.5644,36.595,27366.0
2015-08-25 09:45:00,47.78,48.14,47.7,47.86,25898.0,36.6257,36.9016,36.5644,36.687,25898.0
2015-08-25 09:50:00,47.85,48.26,47.81,47.98,22983.0,36.6793,36.9936,36.6487,36.779,22983.0
2015-08-25 09:55:00,47.93,48.26,47.92,48.13,22190.0,36.7407,36.9936,36.733,36.894,22190.0
2015-08-25 10:00:00,48.15,48.26,48.04,48.18,34913.0,36.9093,36.9936,36.825,36.9323,34913.0
2015-08-25 10:05:00,48.21,48.28,48.03,48.28,25969.0,36.9553,37.009,36.8173,37.009,25969.0
2015-08-25 10:10:00,48.25,48.39,48.11,48.27,23745.0,36.986,37.0933,36.8786,37.0013,23745.0
2015-08-25 10:15:00,48.27,48.43,48.2,48.2,26560.0,37.0013,37.1239,36.9476,36.9476,26560.0
2015-08-25 10:20:00,48.21,48.3,48.1,48.13,20359.0,36.9553,37.0243,36.871,36.894,20359.0
2015-08-25 10:25:00,48.1,48.1,47.95,48.07,21754.0,36.871,36.871,36.756,36.848,21754.0
2015-08-25 10:30:00,48.06,48.07,47.91,48.03,19923.0,36.8403,36.848,36.7253,36.8173,19923.0
2015-08-25 10:35:00,48.03,48.03,47.8,47.88,31518.0,36.8173,36.8173,36.641,36.7023,31518.0
2015-08-25 10:40:00,47.88,47.96,47.82,47.91,25826.0,36.7023,36.7637,36.6563,36.7253,25826.0
2015-08-25 10:45:00,47.92,47.97,47.77,47.9,16765.0,36.733,36.7713,36.618,36.7177,16765.0
2015-08-25 10:50:00,47.92,47.97,47.86,47.86,16349.0,36.733,36.7713,36.687,36.687,16349.0
2015-08-25 10:55:00,47.87,47.89,47.8,47.84,18386.0,36.6947,36.71,36.641,36.6717,18386.0
2015-08-25 11:00:00,47.86,48.11,47.85,48.09,17863.0,36.687,36.8786,36.6793,36.8633,17863.0
2015-08-25 11:05:00,48.1,48.14,48.01,48.11,18675.0,36.871,36.9016,36.802,36.8786,18675.0
2015-08-25 11:10:00,48.14,48.24,48.12,48.18,13374.0,36.9016,36.9783,36.8863,36.9323,13374.0
2015-08-25 11:15:00,48.21,48.27,48.2,48.23,18988.0,36.9553,37.0013,36.9476,36.9706,18988.0
2015-08-25 11:20:00,48.25,48.43,48.25,48.3,18344.0,36.986,37.1239,36.986,37.0243,18344.0
2015-08-25 11:25:00,48.31,48.43,48.31,48.36,34337.0,37.0319,37.1239,37.0319,37.0703,34337.0
2015-08-25 11:30:00,48.37,48.4,48.25,48.33,21149.0,37.0779,37.1009,36.986,37.0473,21149.0
2015-08-25 11:35:00,48.34,48.43,48.26,48.26,14549.0,37.0549,37.1239,36.9936,36.9936,14549.0
2015-08-25 11:40:00,48.25,48.31,48.22,48.25,16151.0,36.986,37.0319,36.963,36.986,16151.0
2015-08-25 11:45:00,48.26,48.39,48.24,48.38,13648.0,36.9936,37.0933,36.9783,37.0856,13648.0
2015-08-25 11:50:00,48.4,48.4,48.3,48.3,16218.0,37.1009,37.1009,37.0243,37.0243,16218.0
2015-08-25 11:55:00,48.3,48.36,48.27,48.32,11563.0,37.0243,37.0703,37.0013,37.0396,11563.0
2015-08-25 12:00:00,48.32,48.39,48.28,48.34,10783.0,37.0396,37.0933,37.009,37.0549,10783.0
2015-08-25 12:05:00,48.34,48.41,48.34,48.39,7914.0,37.0549,37.1086,37.0549,37.0933,7914.0
2015-08-25 12:10:00,48.39,48.43,48.37,48.43,19239.0,37.0933,37.1239,37.0779,37.1239,19239.0
2015-08-25 12:15:00,48.44,48.47,48.31,48.37,15367.0,37.1316,37.1546,37.0319,37.0779,15367.0
2015-08-25 12:20:00,48.39,48.52,48.39,48.5,7322.0,37.0933,37.1929,37.0933,37.1776,7322.0
2015-08-25 12:25:00,48.5,48.56,48.47,48.56,9690.0,37.1776,37.2236,37.1546,37.2236,9690.0
2015-08-25 12:30:00,48.56,48.62,48.53,48.56,12204.0,37.2236,37.2696,37.2006,37.2236,12204.0
2015-08-25 12:35:00,48.57,48.57,48.41,48.44,17804.0,37.2312,37.2312,37.1086,37.1316,17804.0
2015-08-25 12:40:00,48.45,48.5,48.45,48.5,5861.0,37.1393,37.1776,37.1393,37.1776,5861.0
2015-08-25 12:45:00,48.49,48.53,48.41,48.45,10796.0,37.1699,37.2006,37.1086,37.1393,10796.0
2015-08-25 12:50:00,48.46,48.54,48.45,48.45,7695.0,37.1469,37.2083,37.1393,37.1393,7695.0
2015-08-25 12:55:00,48.46,48.52,48.43,48.43,11503.0,37.1469,37.1929,37.1239,37.1239,11503.0
2015-08-25 13:00:00,48.45,48.45,48.29,48.34,13468.0,37.1393,37.1393,37.0166,37.0549,13468.0
2015-08-25 13:05:00,48.35,48.43,48.34,48.36,10918.0,37.0626,37.1239,37.0549,37.0703,10918.0
2015-08-25 13:10:00,48.38,48.39,48.29,48.32,10126.0,37.0856,37.0933,37.0166,37.0396,10126.0
2015-08-25 13:15:00,48.33,48.35,48.16,48.16,13377.0,37.0473,37.0626,36.917,36.917,13377.0
2015-08-25 13:20:00,48.17,48.26,48.13,48.18,29940.0,36.9246,36.9936,36.894,36.9323,29940.0
2015-08-25 13:25:00,48.16,48.16,47.88,47.88,18995.0,36.917,36.917,36.7023,36.7023,18995.0
2015-08-25 13:30:00,47.86,47.97,47.86,47.9,8471.0,36.687,36.7713,36.687,36.7177,8471.0
2015-08-25 13:35:00,47.9,48.09,47.9,48.04,17693.0,36.7177,36.8633,36.7177,36.825,17693.0
2015-08-25 13:40:00,48.02,48.03,47.83,47.86,9865.0,36.8096,36.8173,36.664,36.687,9865.0
2015-08-25 13:45:00,47.87,47.94,47.84,47.91,10028.0,36.6947,36.7483,36.6717,36.7253,10028.0
2015-08-25 13:50:00,47.91,48.1,47.91,48.07,17107.0,36.7253,36.871,36.7253,36.848,17107.0
2015-08-25 13:55:00,48.06,48.19,48.06,48.09,10639.0,36.8403,36.94,36.8403,36.8633,10639.0
2015-08-25 14:00:00,48.08,48.09,48.0,48.05,29226.0,36.8556,36.8633,36.7943,36.8326,29226.0
2015-08-25 14:05:00,48.03,48.03,47.87,47.87,25603.0,36.8173,36.8173,36.6947,36.6947,25603.0
2015-08-25 14:10:00,47.86,47.98,47.86,47.93,17527.0,36.687,36.779,36.687,36.7407,17527.0
2015-08-25 14:15:00,47.94,48.0,47.91,48.0,16449.0,36.7483,36.7943,36.7253,36.7943,16449.0
2015-08-25 14:20:00,48.01,48.11,47.98,47.99,17805.0,36.802,36.8786,36.779,36.7867,17805.0
2015-08-25 14:25:00,48.0,48.05,47.93,48.0,10915.0,36.7943,36.8326,36.7407,36.7943,10915.0
2015-08-25 14:30:00,48.02,48.09,48.01,48.04,14321.0,36.8096,36.8633,36.802,36.825,14321.0
2015-08-25 14:35:00,48.04,48.07,47.92,47.95,15328.0,36.825,36.848,36.733,36.756,15328.0
2015-08-25 14:40:00,47.97,48.07,47.96,47.96,24447.0,36.7713,36.848,36.7637,36.7637,24447.0
2015-08-25 14:45:00,47.97,48.06,47.9,48.06,9950.0,36.7713,36.8403,36.7177,36.8403,9950.0
2015-08-25 14:50:00,48.08,48.22,48.08,48.19,24590.0,36.8556,36.963,36.8556,36.94,24590.0
2015-08-25 14:55:00,48.2,48.27,48.19,48.2,19078.0,36.9476,37.0013,36.94,36.9476,19078.0
2015-08-25 15:00:00,48.2,48.24,48.08,48.09,22371.0,36.9476,36.9783,36.8556,36.8633,22371.0
2015-08-25 15:05:00,48.08,48.08,47.95,47.99,21350.0,36.8556,36.8556,36.756,36.7867,21350.0
2015-08-25 15:10:00,47.99,48.06,47.98,48.01,15264.0,36.7867,36.8403,36.779,36.802,15264.0
2015-08-25 15:15:00,48.01,48.01,47.74,47.78,44459.0,36.802,36.802,36.595,36.6257,44459.0
2015-08-25 15:20:00,47.77,47.8,47.66,47.66,34433.0,36.618,36.641,36.5337,36.5337,34433.0
2015-08-25 15:25:00,47.66,47.74,47.59,47.67,30199.0,36.5337,36.595,36.48,36.5414,30199.0
2015-08-25 15:30:00,47.65,47.66,47.43,47.5,29406.0,36.526,36.5337,36.3574,36.411,29406.0
2015-08-25 15:35:00,47.5,47.61,47.32,47.32,42982.0,36.411,36.4954,36.2731,36.2731,42982.0
2015-08-25 15:40:00,47.32,47.5,47.31,47.37,41403.0,36.2731,36.411,36.2654,36.3114,41403.0
2015-08-25 15:45:00,47.38,47.38,47.11,47.18,56093.0,36.3191,36.3191,36.1121,36.1657,56093.0
2015-08-25 15:50:00,47.17,47.39,47.08,47.36,57494.0,36.1581,36.3267,36.0891,36.3037,57494.0
2015-08-25 15:55:00,47.36,47.37,46.91,46.98,85384.0,36.3037,36.3114,35.9588,36.0124,85384.0
2015-08-26 09:30:00,47.93,48.1,47.82,47.92,33743.0,36.7407,36.871,36.6563,36.733,33743.0
2015-08-26 09:35:00,47.94,48.08,47.59,47.97,35149.0,36.7483,36.8556,36.48,36.7713,35149.0
2015-08-26 09:40:00,47.96,48.02,47.74,47.86,17660.0,36.7637,36.8096,36.595,36.687,17660.0
2015-08-26 09:45:00,47.86,47.96,47.74,47.9,34528.0,36.687,36.7637,36.595,36.7177,34528.0
2015-08-26 09:50:00,47.92,47.94,47.66,47.73,41381.0,36.733,36.7483,36.5337,36.5873,41381.0
2015-08-26 09:55:00,47.73,47.81,47.57,47.72,49752.0,36.5873,36.6487,36.4647,36.5797,49752.0
2015-08-26 10:00:00,47.69,47.91,47.69,47.89,23803.0,36.5567,36.7253,36.5567,36.71,23803.0
2015-08-26 10:05:00,47.88,48.02,47.85,47.85,65001.0,36.7023,36.8096,36.6793,36.6793,65001.0
2015-08-26 10:10:00,47.88,48.01,47.76,47.85,40201.0,36.7023,36.802,36.6103,36.6793,40201.0
2015-08-26 10:15:00,47.9,47.9,47.43,47.43,26496.0,36.7177,36.7177,36.3574,36.3574,26496.0
2015-08-26 10:20:00,47.44,47.68,47.37,47.63,36730.0,36.3651,36.549,36.3114,36.5107,36730.0
2015-08-26 10:25:00,47.61,47.83,47.58,47.76,22415.0,36.4954,36.664,36.4724,36.6103,22415.0
2015-08-26 10:30:00,47.77,47.97,47.64,47.93,32656.0,36.618,36.7713,36.5184,36.7407,32656.0
2015-08-26 10:35:00,47.92,47.94,47.73,47.92,18884.0,36.733,36.7483,36.5873,36.733,18884.0
2015-08-26 10:40:00,47.87,47.88,47.7,47.77,34946.0,36.6947,36.7023,36.5644,36.618,34946.0
2015-08-26 10:45:00,47.77,47.78,47.64,47.75,18469.0,36.618,36.6257,36.5184,36.6027,18469.0
2015-08-26 10:50:00,47.75,48.03,47.7,48.02,17168.0,36.6027,36.8173,36.5644,36.8096,17168.0
2015-08-26 10:55:00,48.02,48.03,47.73,47.75,19367.0,36.8096,36.8173,36.5873,36.6027,19367.0
2015-08-26 11:00:00,47.71,47.79,47.55,47.79,16075.0,36.572,36.6333,36.4494,36.6333,16075.0
2015-08-26 11:05:00,47.8,47.84,47.71,47.73,19500.0,36.641,36.6717,36.572,36.5873,19500.0
2015-08-26 11:10:00,47.71,47.76,47.53,47.58,24857.0,36.572,36.6103,36.434,36.4724,24857.0
2015-08-26 11:15:00,47.58,47.66,47.58,47.62,15166.0,36.4724,36.5337,36.4724,36.503,15166.0
2015-08-26 11:20:00,47.62,47.67,47.55,47.55,13799.0,36.503,36.5414,36.4494,36.4494,13799.0
2015-08-26 11:25:00,47.56,47.61,47.29,47.33,39149.0,36.457,36.4954,36.2501,36.2807,39149.0
2015-08-26 11:30:00,47.32,47.41,47.17,47.18,42788.0,36.2731,36.3421,36.1581,36.1657,42788.0
2015-08-26 11:35:00,47.16,47.18,47.06,47.08,40166.0,36.1504,36.1657,36.0738,36.0891,40166.0
2015-08-26 11:40:00,47.07,47.36,47.05,47.29,15964.0,36.0814,36.3037,36.0661,36.2501,15964.0
2015-08-26 11:45:00,47.29,47.34,47.15,47.33,15397.0,36.2501,36.2884,36.1428,36.2807,15397.0
2015-08-26 11:50:00,47.34,47.43,47.33,47.37,10886.0,36.2884,36.3574,36.2807,36.3114,10886.0
2015-08-26 11:55:00,47.38,47.42,47.18,47.21,29996.0,36.3191,36.3497,36.1657,36.1887,29996.0
2015-08-26 12:00:00,47.21,47.21,47.11,47.11,30126.0,36.1887,36.1887,36.1121,36.1121,30126.0
2015-08-26 12:05:00,47.12,47.26,47.11,47.25,10525.0,36.1198,36.2271,36.1121,36.2194,10525.0
2015-08-26 12:10:00,47.26,47.27,47.22,47.22,8411.0,36.2271,36.2347,36.1964,36.1964,8411.0
2015-08-26 12:15:00,47.21,47.32,47.17,47.31,14650.0,36.1887,36.2731,36.1581,36.2654,14650.0
2015-08-26 12:20:00,47.31,47.34,47.11,47.11,17170.0,36.2654,36.2884,36.1121,36.1121,17170.0
2015-08-26 12:25:00,47.12,47.12,47.0,47.03,23671.0,36.1198,36.1198,36.0278,36.0508,23671.0
2015-08-26 12:30:00,47.01,47.04,46.93,46.95,20848.0,36.0354,36.0584,35.9741,35.9894,20848.0
2015-08-26 12:35:00,46.98,47.04,46.96,46.98,14948.0,36.0124,36.0584,35.9971,36.0124,14948.0
2015-08-26 12:40:00,46.98,47.0,46.92,46.96,10885.0,36.0124,36.0278,35.9664,35.9971,10885.0
2015-08-26 12:45:00,46.94,47.08,46.94,47.06,12764.0,35.9818,36.0891,35.9818,36.0738,12764.0
2015-08-26 12:50:00,47.05,47.16,47.0,47.16,6691.0,36.0661,36.1504,36.0278,36.1504,6691.0
2015-08-26 12:55:00,47.16,47.31,47.16,47.31,6671.0,36.1504,36.2654,36.1504,36.2654,6671.0
2015-08-26 13:00:00,47.29,47.44,47.29,47.39,13737.0,36.2501,36.3651,36.2501,36.3267,13737.0
2015-08-26 13:05:00,47.38,47.43,47.18,47.24,24880.0,36.3191,36.3574,36.1657,36.2117,24880.0
2015-08-26 13:10:00,47.25,47.36,47.22,47.25,20047.0,36.2194,36.3037,36.1964,36.2194,20047.0
2015-08-26 13:15:00,47.26,47.29,47.19,47.26,12891.0,36.2271,36.2501,36.1734,36.2271,12891.0
2015-08-26 13:20:00,47.28,47.54,47.26,47.5,8625.0,36.2424,36.4417,36.2271,36.411,8625.0
2015-08-26 13:25:00,47.54,47.62,47.49,47.61,10938.0,36.4417,36.503,36.4034,36.4954,10938.0
2015-08-26 13:30:00,47.58,47.59,47.49,47.56,21358.0,36.4724,36.48,36.4034,36.457,21358.0
2015-08-26 13:35:00,47.57,47.78,47.55,47.78,17766.0,36.4647,36.6257,36.4494,36.6257,17766.0
2015-08-26 13:40:00,47.75,47.78,47.66,47.66,17222.0,36.6027,36.6257,36.5337,36.5337,17222.0
2015-08-26 13:45:00,47.66,47.75,47.59,47.63,21793.0,36.5337,36.6027,36.48,36.5107,21793.0
2015-08-26 13:50:00,47.61,47.72,47.59,47.62,17610.0,36.4954,36.5797,36.48,36.503,17610.0
2015-08-26 13:55:00,47.62,47.65,47.51,47.63,24942.0,36.503,36.526,36.4187,36.5107,24942.0
2015-08-26 14:00:00,47.65,47.66,47.42,47.54,22459.0,36.526,36.5337,36.3497,36.4417,22459.0
2015-08-26 14:05:00,47.57,47.69,47.56,47.69,9073.0,36.4647,36.5567,36.457,36.5567,9073.0
2015-08-26 14:10:00,47.7,47.7,47.49,47.51,23240.0,36.5644,36.5644,36.4034,36.4187,23240.0
2015-08-26 14:15:00,47.48,47.55,47.34,47.37,21425.0,36.3957,36.4494,36.2884,36.3114,21425.0
2015-08-26 14:20:00,47.37,47.48,47.33,47.46,14598.0,36.3114,36.3957,36.2807,36.3804,14598.0
2015-08-26 14:25:00,47.47,47.57,47.46,47.55,12252.0,36.388,36.4647,36.3804,36.4494,12252.0
2015-08-26 14:30:00,47.56,47.63,47.51,47.6,14820.0,36.457,36.5107,36.4187,36.4877,14820.0
2015-08-26 14:35:00,47.61,47.74,47.61,47.7,20628.0,36.4954,36.595,36.4954,36.5644,20628.0
2015-08-26 14:40:00,47.72,47.86,47.72,47.86,11948.0,36.5797,36.687,36.5797,36.687,11948.0
2015-08-26 14:45:00,47.87,47.94,47.74,47.74,29951.0,36.6947,36.7483,36.595,36.595,29951.0
2015-08-26 14:50:00,47.74,47.84,47.73,47.76,17844.0,36.595,36.6717,36.5873,36.6103,17844.0
2015-08-26 14:55:00,47.76,47.76,47.64,47.76,15408.0,36.6103,36.6103,36.5184,36.6103,15408.0
2015-08-26 15:00:00,47.76,47.77,47.67,47.7,24206.0,36.6103,36.618,36.5414,36.5644,24206.0
2015-08-26 15:05:00,47.7,47.97,47.7,47.97,34810.0,36.5644,36.7713,36.5644,36.7713,34810.0
2015-08-26 15:10:00,47.98,48.18,47.97,48.11,33642.0,36.779,36.9323,36.7713,36.8786,33642.0
2015-08-26 15:15:00,48.13,48.18,48.0,48.15,35416.0,36.894,36.9323,36.7943,36.9093,35416.0
2015-08-26 15:20:00,48.17,48.19,47.92,47.99,48901.0,36.9246,36.94,36.733,36.7867,48901.0
2015-08-26 15:25:00,47.98,47.98,47.77,47.79,49463.0,36.779,36.779,36.618,36.6333,49463.0
2015-08-26 15:30:00,47.79,47.92,47.74,47.91,53606.0,36.6333,36.733,36.595,36.7253,53606.0
2015-08-26 15:35:00,47.9,47.9,47.76,47.78,58283.0,36.7177,36.7177,36.6103,36.6257,58283.0
2015-08-26 15:40:00,47.78,48.1,47.76,48.05,72353.0,36.6257,36.871,36.6103,36.8326,72353.0
2015-08-26 15:45:00,48.07,48.12,47.77,47.8,140981.0,36.848,36.8863,36.618,36.641,140981.0
2015-08-26 15:50:00,47.8,47.87,47.77,47.84,120736.0,36.641,36.6947,36.618,36.6717,120736.0
2015-08-26 15:55:00,47.84,47.85,47.69,47.69,289292.0,36.6717,36.6793,36.5567,36.5567,289292.0
2015-08-27 09:30:00,48.53,48.84,48.38,48.7,33406.0,37.2006,37.4382,37.0856,37.3309,33406.0
2015-08-27 09:35:00,48.7,48.96,48.67,48.96,33129.0,37.3309,37.5302,37.3079,37.5302,33129.0
2015-08-27 09:40:00,48.92,49.12,48.85,49.12,31982.0,37.4995,37.6529,37.4459,37.6529,31982.0
2015-08-27 09:45:00,49.12,49.25,48.85,48.95,39129.0,37.6529,37.7525,37.4459,37.5225,39129.0
2015-08-27 09:50:00,48.95,49.07,48.84,48.87,58538.0,37.5225,37.6145,37.4382,37.4612,58538.0
2015-08-27 09:55:00,48.86,48.89,48.63,48.81,60262.0,37.4535,37.4765,37.2772,37.4152,60262.0
2015-08-27 10:00:00,48.82,49.01,48.72,48.9,29244.0,37.4229,37.5685,37.3462,37.4842,29244.0
2015-08-27 10:05:00,48.91,48.98,48.85,48.98,43466.0,37.4919,37.5455,37.4459,37.5455,43466.0
2015-08-27 10:10:00,48.98,49.05,48.95,49.02,27714.0,37.5455,37.5992,37.5225,37.5762,27714.0
2015-08-27 10:15:00,49.04,49.16,48.99,49.15,17481.0,37.5915,37.6835,37.5532,37.6758,17481.0
2015-08-27 10:20:00,49.14,49.14,48.92,49.13,29373.0,37.6682,37.6682,37.4995,37.6605,29373.0
2015-08-27 10:25:00,49.11,49.11,48.99,49.03,15409.0,37.6452,37.6452,37.5532,37.5839,15409.0
2015-08-27 10:30:00,49.01,49.06,48.78,48.99,57601.0,37.5685,37.6069,37.3922,37.5532,57601.0
2015-08-27 10:35:00,48.99,49.05,48.94,48.94,15399.0,37.5532,37.5992,37.5149,37.5149,15399.0
2015-08-27 10:40:00,48.95,49.01,48.88,48.94,22433.0,37.5225,37.5685,37.4689,37.5149,22433.0
2015-08-27 10:45:00,48.96,49.12,48.93,49.11,20058.0,37.5302,37.6529,37.5072,37.6452,20058.0
2015-08-27 10:50:00,49.08,49.13,49.03,49.06,12914.0,37.6222,37.6605,37.5839,37.6069,12914.0
2015-08-27 10:55:00,49.09,49.1,48.99,49.08,10239.0,37.6299,37.6375,37.5532,37.6222,10239.0
2015-08-27 11:00:00,49.07,49.19,49.04,49.1,13335.0,37.6145,37.7065,37.5915,37.6375,13335.0
2015-08-27 11:05:00,49.11,49.2,49.1,49.1,8299.0,37.6452,37.7142,37.6375,37.6375,8299.0
2015-08-27 11:10:00,49.1,49.14,49.05,49.05,11217.0,37.6375,37.6682,37.5992,37.5992,11217.0
2015-08-27 11:15:00,49.06,49.11,48.99,49.0,13245.0,37.6069,37.6452,37.5532,37.5609,13245.0
2015-08-27 11:20:00,49.0,49.13,48.99,49.09,11721.0,37.5609,37.6605,37.5532,37.6299,11721.0
2015-08-27 11:25:00,49.11,49.14,49.0,49.04,20829.0,37.6452,37.6682,37.5609,37.5915,20829.0
2015-08-27 11:30:00,49.05,49.09,48.99,49.03,18349.0,37.5992,37.6299,37.5532,37.5839,18349.0
2015-08-27 11:35:00,49.02,49.03,48.99,48.99,12838.0,37.5762,37.5839,37.5532,37.5532,12838.0
2015-08-27 11:40:00,48.99,49.12,48.99,49.11,13984.0,37.5532,37.6529,37.5532,37.6452,13984.0
2015-08-27 11:45:00,49.11,49.18,49.1,49.16,6239.0,37.6452,37.6988,37.6375,37.6835,6239.0
2015-08-27 11:50:00,49.16,49.21,49.12,49.21,5384.0,37.6835,37.7218,37.6529,37.7218,5384.0
2015-08-27 11:55:00,49.19,49.21,49.14,49.18,7804.0,37.7065,37.7218,37.6682,37.6988,7804.0
2015-08-27 12:00:00,49.16,49.26,49.14,49.26,6611.0,37.6835,37.7602,37.6682,37.7602,6611.0
2015-08-27 12:05:00,49.3,49.36,49.23,49.23,9139.0,37.7908,37.8368,37.7372,37.7372,9139.0
2015-08-27 12:10:00,49.24,49.32,49.23,49.29,6600.0,37.7448,37.8062,37.7372,37.7832,6600.0
2015-08-27 12:15:00,49.3,49.36,49.27,49.33,5243.0,37.7908,37.8368,37.7678,37.8138,5243.0
2015-08-27 12:20:00,49.31,49.34,49.22,49.28,9530.0,37.7985,37.8215,37.7295,37.7755,9530.0
2015-08-27 12:25:00,49.25,49.38,49.25,49.38,4442.0,37.7525,37.8522,37.7525,37.8522,4442.0
2015-08-27 12:30:00,49.38,49.48,49.36,49.39,12985.0,37.8522,37.9288,37.8368,37.8598,12985.0
2015-08-27 12:35:00,49.37,49.49,49.35,49.44,12887.0,37.8445,37.9365,37.8292,37.8981,12887.0
2015-08-27 12:40:00,49.44,49.48,49.34,49.36,9985.0,37.8981,37.9288,37.8215,37.8368,9985.0
2015-08-27 12:45:00,49.34,49.46,49.33,49.46,7977.0,37.8215,37.9135,37.8138,37.9135,7977.0
2015-08-27 12:50:00,49.46,49.54,49.46,49.52,10416.0,37.9135,37.9748,37.9135,37.9595,10416.0
2015-08-27 12:55:00,49.49,49.82,49.44,49.51,211699.0,37.9365,38.1894,37.8981,37.9518,211699.0
2015-08-27 13:00:00,49.53,49.56,49.49,49.56,6714.0,37.9671,37.9901,37.9365,37.9901,6714.0
2015-08-27 13:05:00,49.57,49.59,49.49,49.52,23479.0,37.9978,38.0131,37.9365,37.9595,23479.0
2015-08-27 13:10:00,49.53,49.53,49.47,49.5,16803.0,37.9671,37.9671,37.9211,37.9441,16803.0
2015-08-27 13:15:00,49.51,49.53,49.42,49.48,9324.0,37.9518,37.9671,37.8828,37.9288,9324.0
2015-08-27 13:20:00,49.5,49.53,49.37,49.37,12554.0,37.9441,37.9671,37.8445,37.8445,12554.0
2015-08-27 13:25:00,49.36,49.44,49.36,49.39,9656.0,37.8368,37.8981,37.8368,37.8598,9656.0
2015-08-27 13:30:00,49.39,49.45,49.37,49.39,10601.0,37.8598,37.9058,37.8445,37.8598,10601.0
2015-08-27 13:35:00,49.37,49.38,49.31,49.36,9114.0,37.8445,37.8522,37.7985,37.8368,9114.0
2015-08-27 13:40:00,49.36,49.43,49.35,49.38,9998.0,37.8368,37.8905,37.8292,37.8522,9998.0
2015-08-27 13:45:00,49.37,49.38,49.24,49.28,13047.0,37.8445,37.8522,37.7448,37.7755,13047.0
2015-08-27 13:50:00,49.28,49.3,49.24,49.25,6319.0,37.7755,37.7908,37.7448,37.7525,6319.0
2015-08-27 13:55:00,49.27,49.38,49.27,49.38,10955.0,37.7678,37.8522,37.7678,37.8522,10955.0
2015-08-27 14:00:00,49.39,49.42,49.34,49.41,10925.0,37.8598,37.8828,37.8215,37.8752,10925.0
2015-08-27 14:05:00,49.43,49.43,49.36,49.36,8207.0,37.8905,37.8905,37.8368,37.8368,8207.0
2015-08-27 14:10:00,49.35,49.42,49.29,49.29,8975.0,37.8292,37.8828,37.7832,37.7832,8975.0
2015-08-27 14:15:00,49.3,49.31,49.11,49.16,9556.0,37.7908,37.7985,37.6452,37.6835,9556.0
2015-08-27 14:20:00,49.16,49.21,49.14,49.19,4509.0,37.6835,37.7218,37.6682,37.7065,4509.0
2015-08-27 14:25:00,49.17,49.2,48.99,49.06,12538.0,37.6912,37.7142,37.5532,37.6069,12538.0
2015-08-27 14:30:00,49.07,49.2,49.04,49.05,12673.0,37.6145,37.7142,37.5915,37.5992,12673.0
2015-08-27 14:35:00,49.03,49.21,49.03,49.18,15298.0,37.5839,37.7218,37.5839,37.6988,15298.0
2015-08-27 14:40:00,49.19,49.19,48.97,48.99,57267.0,37.7065,37.7065,37.5379,37.5532,57267.0
2015-08-27 14:45:00,49.0,49.11,48.99,48.99,32721.0,37.5609,37.6452,37.5532,37.5532,32721.0
2015-08-27 14:50:00,49.0,49.09,48.99,49.03,18791.0,37.5609,37.6299,37.5532,37.5839,18791.0
2015-08-27 14:55:00,49.02,49.05,48.99,49.0,58707.0,37.5762,37.5992,37.5532,37.5609,58707.0
2015-08-27 15:00:00,48.99,49.06,48.99,48.99,70125.0,37.5532,37.6069,37.5532,37.5532,70125.0
2015-08-27 15:05:00,48.99,49.07,48.99,49.07,75735.0,37.5532,37.6145,37.5532,37.6145,75735.0
2015-08-27 15:10:00,49.06,49.12,48.99,49.02,38172.0,37.6069,37.6529,37.5532,37.5762,38172.0
2015-08-27 15:15:00,49.02,49.18,48.99,49.18,29435.0,37.5762,37.6988,37.5532,37.6988,29435.0
2015-08-27 15:20:00,49.16,49.17,49.04,49.1,23960.0,37.6835,37.6912,37.5915,37.6375,23960.0
2015-08-27 15:25:00,49.1,49.4,49.06,49.37,27300.0,37.6375,37.8675,37.6069,37.8445,27300.0
2015-08-27 15:30:00,49.37,49.52,49.3,49.45,31216.0,37.8445,37.9595,37.7908,37.9058,31216.0
2015-08-27 15:35:00,49.46,49.46,49.24,49.29,37729.0,37.9135,37.9135,37.7448,37.7832,37729.0
2015-08-27 15:40:00,49.31,49.47,49.22,49.47,35360.0,37.7985,37.9211,37.7295,37.9211,35360.0
2015-08-27 15:45:00,49.44,49.6,49.44,49.58,35906.0,37.8981,38.0208,37.8981,38.0055,35906.0
2015-08-27 15:50:00,49.57,49.63,49.52,49.58,49312.0,37.9978,38.0438,37.9595,38.0055,49312.0
2015-08-27 15:55:00,49.59,49.74,49.58,49.6,182415.0,38.0131,38.1281,38.0055,38.0208,182415.0
2015-08-28 09:30:00,49.6,49.96,49.03,49.69,16018.0,38.0208,38.2968,37.5839,38.0898,16018.0
2015-08-28 09:35:00,49.86,50.21,49.78,50.07,19963.0,38.2201,38.4884,38.1588,38.3811,19963.0
2015-08-28 09:40:00,49.99,50.03,49.73,49.96,8495.0,38.3197,38.3504,38.1204,38.2968,8495.0
2015-08-28 09:45:00,49.92,50.11,49.86,49.93,17568.0,38.2661,38.4117,38.2201,38.2738,17568.0
2015-08-28 09:50:00,49.92,49.93,49.77,49.86,33410.0,38.2661,38.2738,38.1511,38.2201,33410.0
2015-08-28 09:55:00,49.85,49.91,49.7,49.91,24433.0,38.2124,38.2584,38.0974,38.2584,24433.0
2015-08-28 10:00:00,49.94,50.16,49.89,50.01,16166.0,38.2814,38.4501,38.2431,38.3351,16166.0
2015-08-28 10:05:00,50.01,50.02,49.76,49.76,12434.0,38.3351,38.3427,38.1434,38.1434,12434.0
2015-08-28 10:10:00,49.77,49.89,49.69,49.79,12524.0,38.1511,38.2431,38.0898,38.1664,12524.0
2015-08-28 10:15:00,49.82,49.89,49.74,49.75,11551.0,38.1894,38.2431,38.1281,38.1358,11551.0
2015-08-28 10:20:00,49.74,49.78,49.64,49.71,16509.0,38.1281,38.1588,38.0515,38.1051,16509.0
2015-08-28 10:25:00,49.72,49.9,49.72,49.81,13605.0,38.1128,38.2508,38.1128,38.1818,13605.0
2015-08-28 10:30:00,49.79,49.93,49.76,49.89,14997.0,38.1664,38.2738,38.1434,38.2431,14997.0
2015-08-28 10:35:00,49.88,49.9,49.77,49.86,23231.0,38.2354,38.2508,38.1511,38.2201,23231.0
2015-08-28 10:40:00,49.85,49.88,49.77,49.82,18977.0,38.2124,38.2354,38.1511,38.1894,18977.0
2015-08-28 10:45:00,49.83,49.9,49.73,49.79,16950.0,38.1971,38.2508,38.1204,38.1664,16950.0
2015-08-28 10:50:00,49.78,49.95,49.78,49.91,16605.0,38.1588,38.2891,38.1588,38.2584,16605.0
2015-08-28 10:55:00,49.93,49.95,49.87,49.88,10293.0,38.2738,38.2891,38.2278,38.2354,10293.0
2015-08-28 11:00:00,49.88,49.97,49.87,49.96,12274.0,38.2354,38.3044,38.2278,38.2968,12274.0
2015-08-28 11:05:00,49.97,50.0,49.89,49.94,13401.0,38.3044,38.3274,38.2431,38.2814,13401.0
2015-08-28 11:10:00,49.95,50.01,49.95,50.01,18901.0,38.2891,38.3351,38.2891,38.3351,18901.0
2015-08-28 11:15:00,50.01,50.06,49.99,50.06,13815.0,38.3351,38.3734,38.3197,38.3734,13815.0
2015-08-28 11:20:00,50.07,50.14,50.07,50.14,9376.0,38.3811,38.4347,38.3811,38.4347,9376.0
2015-08-28 11:25:00,50.15,50.26,50.15,50.22,15966.0,38.4424,38.5267,38.4424,38.4961,15966.0
2015-08-28 11:30:00,50.23,50.27,50.17,50.26,56196.0,38.5037,38.5344,38.4577,38.5267,56196.0
2015-08-28 11:35:00,50.26,50.27,50.13,50.19,16931.0,38.5267,38.5344,38.4271,38.4731,16931.0
2015-08-28 11:40:00,50.19,50.24,50.15,50.19,25287.0,38.4731,38.5114,38.4424,38.4731,25287.0
2015-08-28 11:45:00,50.19,50.23,50.15,50.22,17087.0,38.4731,38.5037,38.4424,38.4961,17087.0
2015-08-28 11:50:00,50.22,50.28,50.12,50.13,14395.0,38.4961,38.542,38.4194,38.4271,14395.0
2015-08-28 11:55:00,50.1,50.1,50.0,50.04,15349.0,38.4041,38.4041,38.3274,38.3581,15349.0
2015-08-28 12:00:00,50.04,50.06,50.02,50.04,9108.0,38.3581,38.3734,38.3427,38.3581,9108.0
2015-08-28 12:05:00,50.04,50.12,50.0,50.02,9291.0,38.3581,38.4194,38.3274,38.3427,9291.0
2015-08-28 12:10:00,50.0,50.12,49.97,50.11,10143.0,38.3274,38.4194,38.3044,38.4117,10143.0
2015-08-28 12:15:00,50.11,50.14,50.09,50.13,7134.0,38.4117,38.4347,38.3964,38.4271,7134.0
2015-08-28 12:20:00,50.13,50.19,50.1,50.11,7939.0,38.4271,38.4731,38.4041,38.4117,7939.0
2015-08-28 12:25:00,50.11,50.21,50.06,50.18,27525.0,38.4117,38.4884,38.3734,38.4654,27525.0
2015-08-28 12:30:00,50.16,50.28,50.13,50.22,18643.0,38.4501,38.542,38.4271,38.4961,18643.0
2015-08-28 12:35:00,50.23,50.24,50.14,50.15,6998.0,38.5037,38.5114,38.4347,38.4424,6998.0
2015-08-28 12:40:00,50.16,50.22,50.14,50.19,9927.0,38.4501,38.4961,38.4347,38.4731,9927.0
2015-08-28 12:45:00,50.18,50.2,50.14,50.14,7042.0,38.4654,38.4807,38.4347,38.4347,7042.0
2015-08-28 12:50:00,50.13,50.19,50.13,50.15,6217.0,38.4271,38.4731,38.4271,38.4424,6217.0
2015-08-28 12:55:00,50.16,50.16,50.07,50.09,7473.0,38.4501,38.4501,38.3811,38.3964,7473.0
2015-08-28 13:00:00,50.09,50.09,50.01,50.03,13379.0,38.3964,38.3964,38.3351,38.3504,13379.0
2015-08-28 13:05:00,50.02,50.08,50.01,50.04,8061.0,38.3427,38.3887,38.3351,38.3581,8061.0
2015-08-28 13:10:00,50.05,50.18,50.05,50.12,10706.0,38.3657,38.4654,38.3657,38.4194,10706.0
2015-08-28 13:15:00,50.13,50.18,50.1,50.13,5588.0,38.4271,38.4654,38.4041,38.4271,5588.0
2015-08-28 13:20:00,50.13,50.13,50.09,50.1,7280.0,38.4271,38.4271,38.3964,38.4041,7280.0
2015-08-28 13:25:00,50.08,50.09,50.02,50.03,8548.0,38.3887,38.3964,38.3427,38.3504,8548.0
2015-08-28 13:30:00,50.03,50.12,50.03,50.07,14283.0,38.3504,38.4194,38.3504,38.3811,14283.0
2015-08-28 13:35:00,50.08,50.1,50.01,50.06,22410.0,38.3887,38.4041,38.3351,38.3734,22410.0
2015-08-28 13:40:00,50.06,50.07,50.02,50.07,8850.0,38.3734,38.3811,38.3427,38.3811,8850.0
2015-08-28 13:45:00,50.07,50.17,50.07,50.12,11501.0,38.3811,38.4577,38.3811,38.4194,11501.0
2015-08-28 13:50:00,50.12,50.17,50.11,50.13,13701.0,38.4194,38.4577,38.4117,38.4271,13701.0
2015-08-28 13:55:00,50.13,50.14,50.08,50.11,12037.0,38.4271,38.4347,38.3887,38.4117,12037.0
2015-08-28 14:00:00,50.1,50.29,50.1,50.21,10217.0,38.4041,38.5497,38.4041,38.4884,10217.0
2015-08-28 14:05:00,50.23,50.24,50.16,50.16,8860.0,38.5037,38.5114,38.4501,38.4501,8860.0
2015-08-28 14:10:00,50.17,50.18,50.08,50.1,10755.0,38.4577,38.4654,38.3887,38.4041,10755.0
2015-08-28 14:15:00,50.08,50.24,50.05,50.16,14433.0,38.3887,38.5114,38.3657,38.4501,14433.0
2015-08-28 14:20:00,50.16,50.24,50.16,50.23,15705.0,38.4501,38.5114,38.4501,38.5037,15705.0
2015-08-28 14:25:00,50.2,50.21,50.16,50.21,10507.0,38.4807,38.4884,38.4501,38.4884,10507.0
2015-08-28 14:30:00,50.22,50.24,50.13,50.13,7593.0,38.4961,38.5114,38.4271,38.4271,7593.0
2015-08-28 14:35:00,50.13,50.19,50.08,50.18,16071.0,38.4271,38.4731,38.3887,38.4654,16071.0
2015-08-28 14:40:00,50.17,50.2,50.11,50.12,8800.0,38.4577,38.4807,38.4117,38.4194,8800.0
2015-08-28 14:45:00,50.11,50.29,50.11,50.16,100010.0,38.4117,38.5497,38.4117,38.4501,100010.0
2015-08-28 14:50:00,50.18,50.19,50.04,50.13,16945.0,38.4654,38.4731,38.3581,38.4271,16945.0
2015-08-28 14:55:00,50.12,50.16,50.1,50.12,42459.0,38.4194,38.4501,38.4041,38.4194,42459.0
2015-08-28 15:00:00,50.13,50.15,50.05,50.15,14851.0,38.4271,38.4424,38.3657,38.4424,14851.0
2015-08-28 15:05:00,50.15,50.16,50.1,50.14,14640.0,38.4424,38.4501,38.4041,38.4347,14640.0
2015-08-28 15:10:00,50.14,50.14,50.05,50.07,21040.0,38.4347,38.4347,38.3657,38.3811,21040.0
2015-08-28 15:15:00,50.07,50.17,50.06,50.11,27140.0,38.3811,38.4577,38.3734,38.4117,27140.0
2015-08-28 15:20:00,50.11,50.12,49.98,49.98,19062.0,38.4117,38.4194,38.3121,38.3121,19062.0
2015-08-28 15:25:00,49.98,50.03,49.9,50.01,23136.0,38.3121,38.3504,38.2508,38.3351,23136.0
2015-08-28 15:30:00,50.01,50.02,49.96,49.99,23286.0,38.3351,38.3427,38.2968,38.3197,23286.0
2015-08-28 15:35:00,49.98,50.0,49.88,49.94,31834.0,38.3121,38.3274,38.2354,38.2814,31834.0
2015-08-28 15:40:00,49.94,50.01,49.86,50.0,32882.0,38.2814,38.3351,38.2201,38.3274,32882.0
2015-08-28 15:45:00,49.99,50.04,49.95,49.99,35707.0,38.3197,38.3581,38.2891,38.3197,35707.0
2015-08-28 15:50:00,50.0,50.13,50.0,50.03,84234.0,38.3274,38.4271,38.3274,38.3504,84234.0
2015-08-28 15:55:00,50.03,50.57,50.03,50.43,297849.0,38.3504,38.7643,38.3504,38.657,297849.0
2015-08-31 09:30:00,50.3,50.38,49.88,50.24,12250.0,38.5574,38.6187,38.2354,38.5114,12250.0
2015-08-31 09:35:00,50.02,50.21,49.99,50.12,2900.0,38.3427,38.4884,38.3197,38.4194,2900.0
2015-08-31 09:40:00,49.98,50.18,49.97,50.17,6709.0,38.3121,38.4654,38.3044,38.4577,6709.0
2015-08-31 09:45:00,50.05,50.19,49.99,50.06,11385.0,38.3657,38.4731,38.3197,38.3734,11385.0
2015-08-31 09:50:00,50.03,50.2,50.03,50.1,5884.0,38.3504,38.4807,38.3504,38.4041,5884.0
2015-08-31 09:55:00,50.04,50.14,50.02,50.08,5049.0,38.3581,38.4347,38.3427,38.3887,5049.0
2015-08-31 10:00:00,50.07,50.08,49.93,49.96,6521.0,38.3811,38.3887,38.2738,38.2968,6521.0
2015-08-31 10:05:00,49.92,50.01,49.85,50.0,2330.0,38.2661,38.3351,38.2124,38.3274,2330.0
2015-08-31 10:10:00,50.01,50.09,49.93,49.94,30450.0,38.3351,38.3964,38.2738,38.2814,30450.0
2015-08-31 10:15:00,49.93,50.11,49.87,50.06,10252.0,38.2738,38.4117,38.2278,38.3734,10252.0
2015-08-31 10:20:00,50.03,50.16,50.02,50.16,3000.0,38.3504,38.4501,38.3427,38.4501,3000.0
2015-08-31 10:25:00,50.13,50.39,50.12,50.34,5510.0,38.4271,38.6264,38.4194,38.588,5510.0
2015-08-31 10:30:00,50.32,50.41,50.26,50.39,10234.0,38.5727,38.6417,38.5267,38.6264,10234.0
2015-08-31 10:35:00,50.37,50.46,50.33,50.46,6323.0,38.611,38.68,38.5804,38.68,6323.0
2015-08-31 10:40:00,50.47,50.54,50.38,50.38,6625.0,38.6877,38.7413,38.6187,38.6187,6625.0
2015-08-31 10:45:00,50.39,50.44,50.34,50.39,15803.0,38.6264,38.6647,38.588,38.6264,15803.0
2015-08-31 10:50:00,50.39,50.46,50.31,50.44,7668.0,38.6264,38.68,38.565,38.6647,7668.0
2015-08-31 10:55:00,50.46,50.46,50.32,50.34,4790.0,38.68,38.68,38.5727,38.588,4790.0
2015-08-31 11:00:00,50.33,50.38,50.23,50.28,8499.0,38.5804,38.6187,38.5037,38.542,8499.0
2015-08-31 11:05:00,50.27,50.34,50.17,50.26,10712.0,38.5344,38.588,38.4577,38.5267,10712.0
2015-08-31 11:10:00,50.26,50.32,50.21,50.32,6123.0,38.5267,38.5727,38.4884,38.5727,6123.0
2015-08-31 11:15:00,50.34,50.36,50.23,50.27,8962.0,38.588,38.6034,38.5037,38.5344,8962.0
2015-08-31 11:20:00,50.27,50.43,50.27,50.43,32409.0,38.5344,38.657,38.5344,38.657,32409.0
2015-08-31 11:25:00,50.44,50.6,50.39,50.44,95486.0,38.6647,38.7873,38.6264,38.6647,95486.0
2015-08-31 11:30:00,50.4,50.41,50.32,50.33,5545.0,38.634,38.6417,38.5727,38.5804,5545.0
2015-08-31 11:35:00,50.33,50.37,50.29,50.33,12704.0,38.5804,38.611,38.5497,38.5804,12704.0
2015-08-31 11:40:00,50.35,50.55,50.35,50.49,12958.0,38.5957,38.749,38.5957,38.703,12958.0
2015-08-31 11:45:00,50.47,50.47,50.35,50.38,4542.0,38.6877,38.6877,38.5957,38.6187,4542.0
2015-08-31 11:50:00,50.36,50.36,50.28,50.34,7104.0,38.6034,38.6034,38.542,38.588,7104.0
2015-08-31 11:55:00,50.29,50.3,50.16,50.27,6677.0,38.5497,38.5574,38.4501,38.5344,6677.0
2015-08-31 12:00:00,50.28,50.36,50.28,50.35,5503.0,38.542,38.6034,38.542,38.5957,5503.0
2015-08-31 12:05:00,50.37,50.37,50.26,50.26,4900.0,38.611,38.611,38.5267,38.5267,4900.0
2015-08-31 12:10:00,50.24,50.33,50.23,50.29,6609.0,38.5114,38.5804,38.5037,38.5497,6609.0
2015-08-31 12:15:00,50.3,50.34,50.27,50.34,3800.0,38.5574,38.588,38.5344,38.588,3800.0
2015-08-31 12:20:00,50.36,50.47,50.36,50.4,5077.0,38.6034,38.6877,38.6034,38.634,5077.0
2015-08-31 12:25:00,50.41,50.45,50.38,50.38,4000.0,38.6417,38.6724,38.6187,38.6187,4000.0
2015-08-31 12:30:00,50.35,50.41,50.33,50.35,9325.0,38.5957,38.6417,38.5804,38.5957,9325.0
2015-08-31 12:35:00,50.35,50.43,50.35,50.42,6900.0,38.5957,38.657,38.5957,38.6494,6900.0
2015-08-31 12:40:00,50.41,50.44,50.34,50.43,6200.0,38.6417,38.6647,38.588,38.657,6200.0
2015-08-31 12:45:00,50.43,50.45,50.4,50.42,5130.0,38.657,38.6724,38.634,38.6494,5130.0
2015-08-31 12:50:00,50.42,50.52,50.35,50.5,12292.0,38.6494,38.726,38.5957,38.7107,12292.0
2015-08-31 12:55:00,50.5,50.52,50.43,50.43,24624.0,38.7107,38.726,38.657,38.657,24624.0
2015-08-31 13:00:00,50.4,50.43,50.34,50.39,8406.0,38.634,38.657,38.588,38.6264,8406.0
2015-08-31 13:05:00,50.36,50.45,50.36,50.4,7105.0,38.6034,38.6724,38.6034,38.634,7105.0
2015-08-31 13:10:00,50.37,50.43,50.36,50.37,3900.0,38.611,38.657,38.6034,38.611,3900.0
2015-08-31 13:15:00,50.37,50.38,50.32,50.32,3999.0,38.611,38.6187,38.5727,38.5727,3999.0
2015-08-31 13:20:00,50.3,50.3,50.2,50.24,3000.0,38.5574,38.5574,38.4807,38.5114,3000.0
2015-08-31 13:25:00,50.24,50.27,50.22,50.24,2171.0,38.5114,38.5344,38.4961,38.5114,2171.0
2015-08-31 13:30:00,50.23,50.25,50.09,50.12,4900.0,38.5037,38.5191,38.3964,38.4194,4900.0
2015-08-31 13:35:00,50.12,50.2,50.11,50.18,4140.0,38.4194,38.4807,38.4117,38.4654,4140.0
2015-08-31 13:40:00,50.17,50.22,50.14,50.2,2878.0,38.4577,38.4961,38.4347,38.4807,2878.0
2015-08-31 13:45:00,50.2,50.2,50.15,50.17,2728.0,38.4807,38.4807,38.4424,38.4577,2728.0
2015-08-31 13:50:00,50.16,50.23,50.13,50.23,4296.0,38.4501,38.5037,38.4271,38.5037,4296.0
2015-08-31 13:55:00,50.22,50.25,50.18,50.19,3515.0,38.4961,38.5191,38.4654,38.4731,3515.0
2015-08-31 14:00:00,50.2,50.25,50.18,50.2,3950.0,38.4807,38.5191,38.4654,38.4807,3950.0
2015-08-31 14:05:00,50.18,50.21,50.12,50.18,7017.0,38.4654,38.4884,38.4194,38.4654,7017.0
2015-08-31 14:10:00,50.17,50.17,50.05,50.07,10278.0,38.4577,38.4577,38.3657,38.3811,10278.0
2015-08-31 14:15:00,50.05,50.07,50.01,50.03,6723.0,38.3657,38.3811,38.3351,38.3504,6723.0
2015-08-31 14:20:00,50.04,50.14,50.04,50.13,8100.0,38.3581,38.4347,38.3581,38.4271,8100.0
2015-08-31 14:25:00,50.07,50.15,50.07,50.11,4699.0,38.3811,38.4424,38.3811,38.4117,4699.0
2015-08-31 14:30:00,50.09,50.16,50.06,50.15,7400.0,38.3964,38.4501,38.3734,38.4424,7400.0
2015-08-31 14:35:00,50.1,50.12,50.04,50.04,4220.0,38.4041,38.4194,38.3581,38.3581,4220.0
2015-08-31 14:40:00,50.03,50.11,50.03,50.07,8281.0,38.3504,38.4117,38.3504,38.3811,8281.0
2015-08-31 14:45:00,50.04,50.04,50.01,50.02,5631.0,38.3581,38.3581,38.3351,38.3427,5631.0
2015-08-31 14:50:00,50.02,50.02,49.91,49.91,10424.0,38.3427,38.3427,38.2584,38.2584,10424.0
2015-08-31 14:55:00,49.9,49.94,49.89,49.93,5017.0,38.2508,38.2814,38.2431,38.2738,5017.0
2015-08-31 15:00:00,49.94,50.03,49.93,50.0,13778.0,38.2814,38.3504,38.2738,38.3274,13778.0
2015-08-31 15:05:00,49.98,50.11,49.98,50.08,10119.0,38.3121,38.4117,38.3121,38.3887,10119.0
2015-08-31 15:10:00,50.08,50.11,50.06,50.11,7048.0,38.3887,38.4117,38.3734,38.4117,7048.0
2015-08-31 15:15:00,50.1,50.11,50.04,50.04,6953.0,38.4041,38.4117,38.3581,38.3581,6953.0
2015-08-31 15:20:00,50.04,50.09,49.99,50.08,13458.0,38.3581,38.3964,38.3197,38.3887,13458.0
2015-08-31 15:25:00,50.09,50.09,50.03,50.05,7158.0,38.3964,38.3964,38.3504,38.3657,7158.0
2015-08-31 15:30:00,50.05,50.27,50.05,50.24,37646.0,38.3657,38.5344,38.3657,38.5114,37646.0
2015-08-31 15:35:00,50.23,50.28,50.18,50.2,19094.0,38.5037,38.542,38.4654,38.4807,19094.0
2015-08-31 15:40:00,50.2,50.3,50.2,50.28,23569.0,38.4807,38.5574,38.4807,38.542,23569.0
2015-08-31 15:45:00,50.29,50.34,50.24,50.3,34181.0,38.5497,38.588,38.5114,38.5574,34181.0
2015-08-31 15:50:00,50.3,50.35,50.25,50.25,23293.0,38.5574,38.5957,38.5191,38.5191,23293.0
2015-08-31 15:55:00,50.26,50.28,50.11,50.13,78667.0,38.5267,38.542,38.4117,38.4271,78667.0
2015-09-01 09:30:00,49.28,49.75,49.28,49.55,18375.0,37.7755,38.1358,37.7755,37.9825,18375.0
2015-09-01 09:35:00,49.55,49.7,49.54,49.69,7036.0,37.9825,38.0974,37.9748,38.0898,7036.0
2015-09-01 09:40:00,49.64,49.83,49.5,49.8,10039.0,38.0515,38.1971,37.9441,38.1741,10039.0
2015-09-01 09:45:00,49.82,50.02,49.69,49.69,11389.0,38.1894,38.3427,38.0898,38.0898,11389.0
2015-09-01 09:50:00,49.61,49.69,49.44,49.52,16940.0,38.0285,38.0898,37.8981,37.9595,16940.0
2015-09-01 09:55:00,49.5,49.55,49.4,49.49,9752.0,37.9441,37.9825,37.8675,37.9365,9752.0
2015-09-01 10:00:00,49.47,49.5,49.32,49.32,4592.0,37.9211,37.9441,37.8062,37.8062,4592.0
2015-09-01 10:05:00,49.31,49.48,49.27,49.48,7855.0,37.7985,37.9288,37.7678,37.9288,7855.0
2015-09-01 10:10:00,49.46,49.54,49.42,49.5,13475.0,37.9135,37.9748,37.8828,37.9441,13475.0
2015-09-01 10:15:00,49.55,49.66,49.53,49.56,8319.0,37.9825,38.0668,37.9671,37.9901,8319.0
2015-09-01 10:20:00,49.57,49.62,49.53,49.58,8935.0,37.9978,38.0361,37.9671,38.0055,8935.0
2015-09-01 10:25:00,49.63,49.87,49.62,49.87,11760.0,38.0438,38.2278,38.0361,38.2278,11760.0
2015-09-01 10:30:00,49.86,50.02,49.79,50.01,24026.0,38.2201,38.3427,38.1664,38.3351,24026.0
2015-09-01 10:35:00,50.03,50.13,49.94,50.0,20771.0,38.3504,38.4271,38.2814,38.3274,20771.0
2015-09-01 10:40:00,50.01,50.06,49.94,50.02,21802.0,38.3351,38.3734,38.2814,38.3427,21802.0
2015-09-01 10:45:00,50.06,50.19,49.99,50.15,23197.0,38.3734,38.4731,38.3197,38.4424,23197.0
2015-09-01 10:50:00,50.14,50.15,50.0,50.06,18792.0,38.4347,38.4424,38.3274,38.3734,18792.0
2015-09-01 10:55:00,50.06,50.12,50.01,50.1,22977.0,38.3734,38.4194,38.3351,38.4041,22977.0
2015-09-01 11:00:00,50.12,50.14,49.86,49.98,21565.0,38.4194,38.4347,38.2201,38.3121,21565.0
2015-09-01 11:05:00,49.98,50.07,49.95,50.06,11562.0,38.3121,38.3811,38.2891,38.3734,11562.0
2015-09-01 11:10:00,50.07,50.19,50.05,50.14,14232.0,38.3811,38.4731,38.3657,38.4347,14232.0
2015-09-01 11:15:00,50.12,50.2,50.08,50.13,10681.0,38.4194,38.4807,38.3887,38.4271,10681.0
2015-09-01 11:20:00,50.12,50.12,50.07,50.09,8100.0,38.4194,38.4194,38.3811,38.3964,8100.0
2015-09-01 11:25:00,50.06,50.06,49.86,49.86,11141.0,38.3734,38.3734,38.2201,38.2201,11141.0
2015-09-01 11:30:00,49.86,49.94,49.8,49.92,19712.0,38.2201,38.2814,38.1741,38.2661,19712.0
2015-09-01 11:35:00,49.9,49.93,49.81,49.88,19142.0,38.2508,38.2738,38.1818,38.2354,19142.0
2015-09-01 11:40:00,49.86,49.94,49.82,49.89,27658.0,38.2201,38.2814,38.1894,38.2431,27658.0
2015-09-01 11:45:00,49.87,49.94,49.8,49.93,7304.0,38.2278,38.2814,38.1741,38.2738,7304.0
2015-09-01 11:50:00,49.93,49.93,49.82,49.9,2600.0,38.2738,38.2738,38.1894,38.2508,2600.0
2015-09-01 11:55:00,49.91,49.94,49.85,49.85,6316.0,38.2584,38.2814,38.2124,38.2124,6316.0
2015-09-01 12:00:00,49.84,49.89,49.72,49.72,8739.0,38.2048,38.2431,38.1128,38.1128,8739.0
2015-09-01 12:05:00,49.7,49.81,49.67,49.8,25972.0,38.0974,38.1818,38.0745,38.1741,25972.0
2015-09-01 12:10:00,49.8,49.86,49.8,49.85,11911.0,38.1741,38.2201,38.1741,38.2124,11911.0
2015-09-01 12:15:00,49.85,49.91,49.85,49.91,13427.0,38.2124,38.2584,38.2124,38.2584,13427.0
2015-09-01 12:20:00,49.91,49.92,49.78,49.78,3125.0,38.2584,38.2661,38.1588,38.1588,3125.0
2015-09-01 12:25:00,49.75,49.76,49.65,49.7,8826.0,38.1358,38.1434,38.0591,38.0974,8826.0
2015-09-01 12:30:00,49.67,49.68,49.63,49.68,4800.0,38.0745,38.0821,38.0438,38.0821,4800.0
2015-09-01 12:35:00,49.69,49.71,49.65,49.68,12736.0,38.0898,38.1051,38.0591,38.0821,12736.0
2015-09-01 12:40:00,49.69,49.71,49.53,49.58,4800.0,38.0898,38.1051,37.9671,38.0055,4800.0
2015-09-01 12:45:00,49.57,49.6,49.49,49.52,11502.0,37.9978,38.0208,37.9365,37.9595,11502.0
2015-09-01 12:50:00,49.54,49.55,49.47,49.51,6427.0,37.9748,37.9825,37.9211,37.9518,6427.0
2015-09-01 12:55:00,49.5,49.5,49.42,49.45,5875.0,37.9441,37.9441,37.8828,37.9058,5875.0
2015-09-01 13:00:00,49.46,49.6,49.34,49.59,40483.0,37.9135,38.0208,37.8215,38.0131,40483.0
2015-09-01 13:05:00,49.59,49.59,49.36,49.37,7478.0,38.0131,38.0131,37.8368,37.8445,7478.0
2015-09-01 13:10:00,49.33,49.39,49.21,49.25,7621.0,37.8138,37.8598,37.7218,37.7525,7621.0
2015-09-01 13:15:00,49.24,49.37,49.24,49.3,10375.0,37.7448,37.8445,37.7448,37.7908,10375.0
2015-09-01 13:20:00,49.29,49.36,49.29,49.35,4753.0,37.7832,37.8368,37.7832,37.8292,4753.0
2015-09-01 13:25:00,49.34,49.43,49.31,49.41,6705.0,37.8215,37.8905,37.7985,37.8752,6705.0
2015-09-01 13:30:00,49.39,49.46,49.34,49.44,18239.0,37.8598,37.9135,37.8215,37.8981,18239.0
2015-09-01 13:35:00,49.45,49.52,49.43,49.43,11373.0,37.9058,37.9595,37.8905,37.8905,11373.0
2015-09-01 13:40:00,49.4,49.45,49.36,49.45,7400.0,37.8675,37.9058,37.8368,37.9058,7400.0
2015-09-01 13:45:00,49.46,49.46,49.38,49.39,6710.0,37.9135,37.9135,37.8522,37.8598,6710.0
2015-09-01 13:50:00,49.4,49.44,49.37,49.44,8751.0,37.8675,37.8981,37.8445,37.8981,8751.0
2015-09-01 13:55:00,49.43,49.44,49.4,49.43,9200.0,37.8905,37.8981,37.8675,37.8905,9200.0
2015-09-01 14:00:00,49.44,49.44,49.3,49.36,20604.0,37.8981,37.8981,37.7908,37.8368,20604.0
2015-09-01 14:05:00,49.36,49.44,49.34,49.36,22608.0,37.8368,37.8981,37.8215,37.8368,22608.0
2015-09-01 14:10:00,49.36,49.36,49.26,49.34,16841.0,37.8368,37.8368,37.7602,37.8215,16841.0
2015-09-01 14:15:00,49.32,49.33,49.25,49.25,20858.0,37.8062,37.8138,37.7525,37.7525,20858.0
2015-09-01 14:20:00,49.21,49.32,49.21,49.29,5603.0,37.7218,37.8062,37.7218,37.7832,5603.0
2015-09-01 14:25:00,49.29,49.32,49.26,49.27,6401.0,37.7832,37.8062,37.7602,37.7678,6401.0
2015-09-01 14:30:00,49.26,49.42,49.23,49.41,9505.0,37.7602,37.8828,37.7372,37.8752,9505.0
2015-09-01 14:35:00,49.41,49.52,49.37,49.52,6450.0,37.8752,37.9595,37.8445,37.9595,6450.0
2015-09-01 14:40:00,49.52,49.52,49.38,49.39,8662.0,37.9595,37.9595,37.8522,37.8598,8662.0
2015-09-01 14:45:00,49.36,49.43,49.32,49.34,12249.0,37.8368,37.8905,37.8062,37.8215,12249.0
2015-09-01 14:50:00,49.35,49.51,49.35,49.35,28366.0,37.8292,37.9518,37.8292,37.8292,28366.0
2015-09-01 14:55:00,49.35,49.45,49.35,49.39,13470.0,37.8292,37.9058,37.8292,37.8598,13470.0
2015-09-01 15:00:00,49.39,49.42,49.32,49.37,28809.0,37.8598,37.8828,37.8062,37.8445,28809.0
2015-09-01 15:05:00,49.36,49.43,49.31,49.43,16343.0,37.8368,37.8905,37.7985,37.8905,16343.0
2015-09-01 15:10:00,49.42,49.52,49.38,49.48,13336.0,37.8828,37.9595,37.8522,37.9288,13336.0
2015-09-01 15:15:00,49.46,49.49,49.4,49.42,17564.0,37.9135,37.9365,37.8675,37.8828,17564.0
2015-09-01 15:20:00,49.42,49.52,49.4,49.45,39538.0,37.8828,37.9595,37.8675,37.9058,39538.0
2015-09-01 15:25:00,49.44,49.51,49.36,49.37,61075.0,37.8981,37.9518,37.8368,37.8445,61075.0
2015-09-01 15:30:00,49.37,49.47,49.36,49.4,54538.0,37.8445,37.9211,37.8368,37.8675,54538.0
2015-09-01 15:35:00,49.38,49.39,49.32,49.33,69541.0,37.8522,37.8598,37.8062,37.8138,69541.0
2015-09-01 15:40:00,49.33,49.36,49.24,49.3,74267.0,37.8138,37.8368,37.7448,37.7908,74267.0
2015-09-01 15:45:00,49.3,49.39,49.22,49.27,99421.0,37.7908,37.8598,37.7295,37.7678,99421.0
2015-09-01 15:50:00,49.26,49.34,49.17,49.26,62194.0,37.7602,37.8215,37.6912,37.7602,62194.0
2015-09-01 15:55:00,49.25,49.46,49.2,49.31,140163.0,37.7525,37.9135,37.7142,37.7985,140163.0
2015-09-02 09:30:00,49.74,50.1,49.5,50.07,13667.0,38.1281,38.4041,37.9441,38.3811,13667.0
2015-09-02 09:35:00,49.96,50.23,49.87,50.2,10804.0,38.2968,38.5037,38.2278,38.4807,10804.0
2015-09-02 09:40:00,50.09,50.22,49.99,50.06,8158.0,38.3964,38.4961,38.3197,38.3734,8158.0
2015-09-02 09:45:00,49.97,49.99,49.72,49.85,21519.0,38.3044,38.3197,38.1128,38.2124,21519.0
2015-09-02 09:50:00,49.87,49.94,49.63,49.78,13327.0,38.2278,38.2814,38.0438,38.1588,13327.0
2015-09-02 09:55:00,49.76,49.76,49.63,49.64,5583.0,38.1434,38.1434,38.0438,38.0515,5583.0
2015-09-02 10:00:00,49.63,49.8,49.62,49.65,6731.0,38.0438,38.1741,38.0361,38.0591,6731.0
2015-09-02 10:05:00,49.68,49.82,49.67,49.75,7766.0,38.0821,38.1894,38.0745,38.1358,7766.0
2015-09-02 10:10:00,49.77,49.78,49.65,49.78,13742.0,38.1511,38.1588,38.0591,38.1588,13742.0
2015-09-02 10:15:00,49.75,49.75,49.46,49.46,9402.0,38.1358,38.1358,37.9135,37.9135,9402.0
2015-09-02 10:20:00,49.5,49.59,49.46,49.54,22942.0,37.9441,38.0131,37.9135,37.9748,22942.0
2015-09-02 10:25:00,49.56,49.56,49.4,49.45,15697.0,37.9901,37.9901,37.8675,37.9058,15697.0
2015-09-02 10:30:00,49.43,49.46,49.37,49.44,5100.0,37.8905,37.9135,37.8445,37.8981,5100.0
2015-09-02 10:35:00,49.47,49.56,49.43,49.43,5641.0,37.9211,37.9901,37.8905,37.8905,5641.0
2015-09-02 10:40:00,49.48,49.53,49.46,49.48,6127.0,37.9288,37.9671,37.9135,37.9288,6127.0
2015-09-02 10:45:00,49.45,49.48,49.35,49.37,9077.0,37.9058,37.9288,37.8292,37.8445,9077.0
2015-09-02 10:50:00,49.4,49.43,49.3,49.33,4861.0,37.8675,37.8905,37.7908,37.8138,4861.0
2015-09-02 10:55:00,49.34,49.49,49.34,49.46,12360.0,37.8215,37.9365,37.8215,37.9135,12360.0
2015-09-02 11:00:00,49.46,49.55,49.46,49.47,8766.0,37.9135,37.9825,37.9135,37.9211,8766.0
2015-09-02 11:05:00,49.48,49.53,49.43,49.5,3161.0,37.9288,37.9671,37.8905,37.9441,3161.0
2015-09-02 11:10:00,49.51,49.55,49.46,49.47,5307.0,37.9518,37.9825,37.9135,37.9211,5307.0
2015-09-02 11:15:00,49.46,49.61,49.41,49.56,59577.0,37.9135,38.0285,37.8752,37.9901,59577.0
2015-09-02 11:20:00,49.55,49.7,49.5,49.68,5917.0,37.9825,38.0974,37.9441,38.0821,5917.0
2015-09-02 11:25:00,49.66,49.7,49.61,49.63,4553.0,38.0668,38.0974,38.0285,38.0438,4553.0
2015-09-02 11:30:00,49.64,49.64,49.52,49.55,6438.0,38.0515,38.0515,37.9595,37.9825,6438.0
2015-09-02 11:35:00,49.55,49.56,49.48,49.54,14003.0,37.9825,37.9901,37.9288,37.9748,14003.0
2015-09-02 11:40:00,49.53,49.6,49.51,49.59,7222.0,37.9671,38.0208,37.9518,38.0131,7222.0
2015-09-02 11:45:00,49.57,49.6,49.45,49.45,4900.0,37.9978,38.0208,37.9058,37.9058,4900.0
2015-09-02 11:50:00,49.44,49.44,49.34,49.39,4476.0,37.8981,37.8981,37.8215,37.8598,4476.0
2015-09-02 11:55:00,49.39,49.51,49.35,49.51,3100.0,37.8598,37.9518,37.8292,37.9518,3100.0
2015-09-02 12:00:00,49.49,49.49,49.39,49.43,5900.0,37.9365,37.9365,37.8598,37.8905,5900.0
2015-09-02 12:05:00,49.43,49.43,49.37,49.42,2849.0,37.8905,37.8905,37.8445,37.8828,2849.0
2015-09-02 12:10:00,49.37,49.4,49.31,49.4,4868.0,37.8445,37.8675,37.7985,37.8675,4868.0
2015-09-02 12:15:00,49.39,49.4,49.37,49.38,2400.0,37.8598,37.8675,37.8445,37.8522,2400.0
2015-09-02 12:20:00,49.4,49.48,49.38,49.48,2960.0,37.8675,37.9288,37.8522,37.9288,2960.0
2015-09-02 12:25:00,49.49,49.51,49.47,49.49,4209.0,37.9365,37.9518,37.9211,37.9365,4209.0
2015-09-02 12:30:00,49.5,49.57,49.49,49.53,3749.0,37.9441,37.9978,37.9365,37.9671,3749.0
2015-09-02 12:35:00,49.53,49.62,49.53,49.6,4228.0,37.9671,38.0361,37.9671,38.0208,4228.0
2015-09-02 12:40:00,49.6,49.69,49.56,49.69,2484.0,38.0208,38.0898,37.9901,38.0898,2484.0
2015-09-02 12:45:00,49.69,49.74,49.63,49.74,4276.0,38.0898,38.1281,38.0438,38.1281,4276.0
2015-09-02 12:50:00,49.71,49.71,49.62,49.65,6413.0,38.1051,38.1051,38.0361,38.0591,6413.0
2015-09-02 12:55:00,49.68,49.79,49.68,49.78,3001.0,38.0821,38.1664,38.0821,38.1588,3001.0
2015-09-02 13:00:00,49.79,49.81,49.68,49.7,2880.0,38.1664,38.1818,38.0821,38.0974,2880.0
2015-09-02 13:05:00,49.69,49.72,49.66,49.7,4485.0,38.0898,38.1128,38.0668,38.0974,4485.0
2015-09-02 13:10:00,49.71,49.75,49.71,49.75,2261.0,38.1051,38.1358,38.1051,38.1358,2261.0
2015-09-02 13:15:00,49.74,49.74,49.63,49.65,2319.0,38.1281,38.1281,38.0438,38.0591,2319.0
2015-09-02 13:20:00,49.63,49.74,49.63,49.69,5562.0,38.0438,38.1281,38.0438,38.0898,5562.0
2015-09-02 13:25:00,49.68,49.72,49.65,49.7,2261.0,38.0821,38.1128,38.0591,38.0974,2261.0
2015-09-02 13:30:00,49.7,49.72,49.65,49.67,4080.0,38.0974,38.1128,38.0591,38.0745,4080.0
2015-09-02 13:35:00,49.66,49.67,49.58,49.6,4561.0,38.0668,38.0745,38.0055,38.0208,4561.0
2015-09-02 13:40:00,49.61,49.63,49.54,49.59,4962.0,38.0285,38.0438,37.9748,38.0131,4962.0
2015-09-02 13:45:00,49.6,49.62,49.6,49.6,4487.0,38.0208,38.0361,38.0208,38.0208,4487.0
2015-09-02 13:50:00,49.59,49.62,49.55,49.62,3122.0,38.0131,38.0361,37.9825,38.0361,3122.0
2015-09-02 13:55:00,49.62,49.66,49.61,49.62,4852.0,38.0361,38.0668,38.0285,38.0361,4852.0
2015-09-02 14:00:00,49.61,49.66,49.56,49.63,5186.0,38.0285,38.0668,37.9901,38.0438,5186.0
2015-09-02 14:05:00,49.62,49.73,49.62,49.64,10461.0,38.0361,38.1204,38.0361,38.0515,10461.0
2015-09-02 14:10:00,49.66,49.78,49.66,49.75,8023.0,38.0668,38.1588,38.0668,38.1358,8023.0
2015-09-02 14:15:00,49.75,49.78,49.72,49.72,8335.0,38.1358,38.1588,38.1128,38.1128,8335.0
2015-09-02 14:20:00,49.7,49.76,49.7,49.75,3384.0,38.0974,38.1434,38.0974,38.1358,3384.0
2015-09-02 14:25:00,49.76,49.8,49.68,49.75,12696.0,38.1434,38.1741,38.0821,38.1358,12696.0
2015-09-02 14:30:00,49.74,49.78,49.68,49.78,7861.0,38.1281,38.1588,38.0821,38.1588,7861.0
2015-09-02 14:35:00,49.79,49.79,49.64,49.67,9340.0,38.1664,38.1664,38.0515,38.0745,9340.0
2015-09-02 14:40:00,49.65,49.68,49.49,49.54,27518.0,38.0591,38.0821,37.9365,37.9748,27518.0
2015-09-02 14:45:00,49.54,49.56,49.49,49.54,7300.0,37.9748,37.9901,37.9365,37.9748,7300.0
2015-09-02 14:50:00,49.56,49.71,49.56,49.71,5879.0,37.9901,38.1051,37.9901,38.1051,5879.0
2015-09-02 14:55:00,49.69,49.81,49.68,49.81,10050.0,38.0898,38.1818,38.0821,38.1818,10050.0
2015-09-02 15:00:00,49.79,49.87,49.78,49.84,9693.0,38.1664,38.2278,38.1588,38.2048,9693.0
2015-09-02 15:05:00,49.84,49.86,49.73,49.75,8386.0,38.2048,38.2201,38.1204,38.1358,8386.0
2015-09-02 15:10:00,49.74,49.78,49.69,49.69,5690.0,38.1281,38.1588,38.0898,38.0898,5690.0
2015-09-02 15:15:00,49.7,49.74,49.63,49.74,8828.0,38.0974,38.1281,38.0438,38.1281,8828.0
2015-09-02 15:20:00,49.75,49.76,49.7,49.71,8346.0,38.1358,38.1434,38.0974,38.1051,8346.0
2015-09-02 15:25:00,49.73,49.84,49.73,49.83,10119.0,38.1204,38.2048,38.1204,38.1971,10119.0
2015-09-02 15:30:00,49.81,49.84,49.76,49.78,16411.0,38.1818,38.2048,38.1434,38.1588,16411.0
2015-09-02 15:35:00,49.79,49.92,49.79,49.88,16949.0,38.1664,38.2661,38.1664,38.2354,16949.0
2015-09-02 15:40:00,49.88,49.89,49.83,49.86,15362.0,38.2354,38.2431,38.1971,38.2201,15362.0
2015-09-02 15:45:00,49.86,49.94,49.85,49.89,32945.0,38.2201,38.2814,38.2124,38.2431,32945.0
2015-09-02 15:50:00,49.91,50.06,49.91,50.01,26282.0,38.2584,38.3734,38.2584,38.3351,26282.0
2015-09-02 15:55:00,50.01,50.17,50.01,50.17,61952.0,38.3351,38.4577,38.3351,38.4577,61952.0
2015-09-03 09:30:00,50.2,50.39,50.12,50.25,13321.0,38.4807,38.6264,38.4194,38.5191,13321.0
2015-09-03 09:35:00,50.33,50.49,50.24,50.37,8910.0,38.5804,38.703,38.5114,38.611,8910.0
2015-09-03 09:40:00,50.42,50.46,50.11,50.14,14878.0,38.6494,38.68,38.4117,38.4347,14878.0
2015-09-03 09:45:00,50.11,50.3,50.11,50.28,15216.0,38.4117,38.5574,38.4117,38.542,15216.0
2015-09-03 09:50:00,50.29,50.38,50.13,50.18,17948.0,38.5497,38.6187,38.4271,38.4654,17948.0
2015-09-03 09:55:00,50.17,50.21,50.08,50.14,11780.0,38.4577,38.4884,38.3887,38.4347,11780.0
2015-09-03 10:00:00,50.15,50.3,50.15,50.28,11220.0,38.4424,38.5574,38.4424,38.542,11220.0
2015-09-03 10:05:00,50.28,50.4,50.25,50.33,12842.0,38.542,38.634,38.5191,38.5804,12842.0
2015-09-03 10:10:00,50.33,50.36,50.27,50.33,7000.0,38.5804,38.6034,38.5344,38.5804,7000.0
2015-09-03 10:15:00,50.32,50.49,50.25,50.49,22268.0,38.5727,38.703,38.5191,38.703,22268.0
2015-09-03 10:20:00,50.48,50.71,50.44,50.61,10939.0,38.6954,38.8717,38.6647,38.795,10939.0
2015-09-03 10:25:00,50.6,50.63,50.47,50.5,10324.0,38.7873,38.8103,38.6877,38.7107,10324.0
2015-09-03 10:30:00,50.53,50.53,50.44,50.52,7163.0,38.7337,38.7337,38.6647,38.726,7163.0
2015-09-03 10:35:00,50.53,50.58,50.5,50.54,5220.0,38.7337,38.772,38.7107,38.7413,5220.0
2015-09-03 10:40:00,50.54,50.63,50.53,50.6,10301.0,38.7413,38.8103,38.7337,38.7873,10301.0
2015-09-03 10:45:00,50.6,50.6,50.52,50.56,6067.0,38.7873,38.7873,38.726,38.7567,6067.0
2015-09-03 10:50:00,50.57,50.69,50.57,50.61,4553.0,38.7643,38.8563,38.7643,38.795,4553.0
2015-09-03 10:55:00,50.59,50.71,50.58,50.7,5016.0,38.7797,38.8717,38.772,38.864,5016.0
2015-09-03 11:00:00,50.73,50.75,50.62,50.64,5726.0,38.887,38.9023,38.8027,38.818,5726.0
2015-09-03 11:05:00,50.66,50.78,50.65,50.69,18803.0,38.8333,38.9253,38.8257,38.8563,18803.0
2015-09-03 11:10:00,50.69,50.69,50.53,50.54,4410.0,38.8563,38.8563,38.7337,38.7413,4410.0
2015-09-03 11:15:00,50.55,50.55,50.45,50.54,5200.0,38.749,38.749,38.6724,38.7413,5200.0
2015-09-03 11:20:00,50.52,50.54,50.44,50.52,5503.0,38.726,38.7413,38.6647,38.726,5503.0
2015-09-03 11:25:00,50.54,50.61,50.54,50.59,4940.0,38.7413,38.795,38.7413,38.7797,4940.0
2015-09-03 11:30:00,50.6,50.61,50.54,50.56,12422.0,38.7873,38.795,38.7413,38.7567,12422.0
2015-09-03 11:35:00,50.56,50.57,50.51,50.54,17293.0,38.7567,38.7643,38.7184,38.7413,17293.0
2015-09-03 11:40:00,50.52,50.58,50.5,50.57,5628.0,38.726,38.772,38.7107,38.7643,5628.0
2015-09-03 11:45:00,50.56,50.57,50.5,50.54,7854.0,38.7567,38.7643,38.7107,38.7413,7854.0
2015-09-03 11:50:00,50.52,50.59,50.51,50.58,7046.0,38.726,38.7797,38.7184,38.772,7046.0
2015-09-03 11:55:00,50.56,50.64,50.56,50.63,6958.0,38.7567,38.818,38.7567,38.8103,6958.0
2015-09-03 12:00:00,50.63,50.65,50.62,50.65,4600.0,38.8103,38.8257,38.8027,38.8257,4600.0
2015-09-03 12:05:00,50.65,50.66,50.59,50.64,9238.0,38.8257,38.8333,38.7797,38.818,9238.0
2015-09-03 12:10:00,50.63,50.64,50.57,50.6,5152.0,38.8103,38.818,38.7643,38.7873,5152.0
2015-09-03 12:15:00,50.61,50.65,50.58,50.62,5000.0,38.795,38.8257,38.772,38.8027,5000.0
2015-09-03 12:20:00,50.62,50.64,50.51,50.57,4500.0,38.8027,38.818,38.7184,38.7643,4500.0
2015-09-03 12:25:00,50.56,50.58,50.52,50.57,6885.0,38.7567,38.772,38.726,38.7643,6885.0
2015-09-03 12:30:00,50.55,50.55,50.43,50.53,13306.0,38.749,38.749,38.657,38.7337,13306.0
2015-09-03 12:35:00,50.52,50.56,50.49,50.49,6617.0,38.726,38.7567,38.703,38.703,6617.0
2015-09-03 12:40:00,50.5,50.59,50.48,50.59,13884.0,38.7107,38.7797,38.6954,38.7797,13884.0
2015-09-03 12:45:00,50.59,50.62,50.59,50.6,4272.0,38.7797,38.8027,38.7797,38.7873,4272.0
2015-09-03 12:50:00,50.59,50.59,50.49,50.54,5445.0,38.7797,38.7797,38.703,38.7413,5445.0
2015-09-03 12:55:00,50.53,50.53,50.47,50.51,6473.0,38.7337,38.7337,38.6877,38.7184,6473.0
2015-09-03 13:00:00,50.52,50.54,50.49,50.49,15976.0,38.726,38.7413,38.703,38.703,15976.0
2015-09-03 13:05:00,50.49,50.5,50.36,50.37,12457.0,38.703,38.7107,38.6034,38.611,12457.0
2015-09-03 13:10:00,50.36,50.5,50.31,50.5,20732.0,38.6034,38.7107,38.565,38.7107,20732.0
2015-09-03 13:15:00,50.48,50.48,50.4,50.44,5663.0,38.6954,38.6954,38.634,38.6647,5663.0
2015-09-03 13:20:00,50.47,50.49,50.42,50.45,17479.0,38.6877,38.703,38.6494,38.6724,17479.0
2015-09-03 13:25:00,50.45,50.52,50.45,50.45,9529.0,38.6724,38.726,38.6724,38.6724,9529.0
2015-09-03 13:30:00,50.44,50.48,50.4,50.46,8591.0,38.6647,38.6954,38.634,38.68,8591.0
2015-09-03 13:35:00,50.46,50.47,50.42,50.43,4700.0,38.68,38.6877,38.6494,38.657,4700.0
2015-09-03 13:40:00,50.42,50.44,50.37,50.42,8710.0,38.6494,38.6647,38.611,38.6494,8710.0
2015-09-03 13:45:00,50.44,50.49,50.4,50.47,6799.0,38.6647,38.703,38.634,38.6877,6799.0
2015-09-03 13:50:00,50.47,50.49,50.38,50.44,10558.0,38.6877,38.703,38.6187,38.6647,10558.0
2015-09-03 13:55:00,50.46,50.47,50.36,50.36,5650.0,38.68,38.6877,38.6034,38.6034,5650.0
2015-09-03 14:00:00,50.33,50.4,50.32,50.4,11832.0,38.5804,38.634,38.5727,38.634,11832.0
2015-09-03 14:05:00,50.4,50.44,50.31,50.31,8215.0,38.634,38.6647,38.565,38.565,8215.0
2015-09-03 14:10:00,50.29,50.35,50.28,50.29,4932.0,38.5497,38.5957,38.542,38.5497,4932.0
2015-09-03 14:15:00,50.3,50.36,50.3,50.34,5700.0,38.5574,38.6034,38.5574,38.588,5700.0
2015-09-03 14:20:00,50.35,50.35,50.29,50.33,6716.0,38.5957,38.5957,38.5497,38.5804,6716.0
2015-09-03 14:25:00,50.33,50.39,50.32,50.37,9699.0,38.5804,38.6264,38.5727,38.611,9699.0
2015-09-03 14:30:00,50.37,50.37,50.29,50.31,9289.0,38.611,38.611,38.5497,38.565,9289.0
2015-09-03 14:35:00,50.3,50.41,50.27,50.41,7555.0,38.5574,38.6417,38.5344,38.6417,7555.0
2015-09-03 14:40:00,50.41,50.49,50.36,50.48,8250.0,38.6417,38.703,38.6034,38.6954,8250.0
2015-09-03 14:45:00,50.48,50.48,50.36,50.4,6903.0,38.6954,38.6954,38.6034,38.634,6903.0
2015-09-03 14:50:00,50.39,50.39,50.34,50.37,8388.0,38.6264,38.6264,38.588,38.611,8388.0
2015-09-03 14:55:00,50.37,50.46,50.35,50.46,42537.0,38.611,38.68,38.5957,38.68,42537.0
2015-09-03 15:00:00,50.47,50.58,50.47,50.53,25247.0,38.6877,38.772,38.6877,38.7337,25247.0
2015-09-03 15:05:00,50.52,50.52,50.32,50.32,13489.0,38.726,38.726,38.5727,38.5727,13489.0
2015-09-03 15:10:00,50.32,50.41,50.32,50.39,16800.0,38.5727,38.6417,38.5727,38.6264,16800.0
2015-09-03 15:15:00,50.38,50.39,50.33,50.37,14870.0,38.6187,38.6264,38.5804,38.611,14870.0
2015-09-03 15:20:00,50.37,50.43,50.34,50.34,9703.0,38.611,38.657,38.588,38.588,9703.0
2015-09-03 15:25:00,50.34,50.35,50.27,50.3,14751.0,38.588,38.5957,38.5344,38.5574,14751.0
2015-09-03 15:30:00,50.3,50.3,50.24,50.24,20698.0,38.5574,38.5574,38.5114,38.5114,20698.0
2015-09-03 15:35:00,50.24,50.27,50.07,50.13,33590.0,38.5114,38.5344,38.3811,38.4271,33590.0
2015-09-03 15:40:00,50.14,50.24,50.1,50.19,21716.0,38.4347,38.5114,38.4041,38.4731,21716.0
2015-09-03 15:45:00,50.17,50.36,50.17,50.27,23822.0,38.4577,38.6034,38.4577,38.5344,23822.0
2015-09-03 15:50:00,50.28,50.31,50.22,50.28,49146.0,38.542,38.565,38.4961,38.542,49146.0
2015-09-03 15:55:00,50.29,50.35,50.19,50.2,67835.0,38.5497,38.5957,38.4731,38.4807,67835.0
2015-09-04 09:30:00,49.74,49.87,49.65,49.87,2723.0,38.1281,38.2278,38.0591,38.2278,2723.0
2015-09-04 09:35:00,49.87,50.19,49.82,50.03,20817.0,38.2278,38.4731,38.1894,38.3504,20817.0
2015-09-04 09:40:00,50.01,50.26,50.01,50.25,6476.0,38.3351,38.5267,38.3351,38.5191,6476.0
2015-09-04 09:45:00,50.15,50.25,49.98,50.12,8150.0,38.4424,38.5191,38.3121,38.4194,8150.0
2015-09-04 09:50:00,50.09,50.09,49.86,49.86,5461.0,38.3964,38.3964,38.2201,38.2201,5461.0
2015-09-04 09:55:00,49.93,49.98,49.91,49.97,7094.0,38.2738,38.3121,38.2584,38.3044,7094.0
2015-09-04 10:00:00,49.97,49.97,49.82,49.92,12366.0,38.3044,38.3044,38.1894,38.2661,12366.0
2015-09-04 10:05:00,49.89,49.89,49.73,49.84,7934.0,38.2431,38.2431,38.1204,38.2048,7934.0
2015-09-04 10:10:00,49.89,49.92,49.85,49.91,3878.0,38.2431,38.2661,38.2124,38.2584,3878.0
2015-09-04 10:15:00,49.93,49.97,49.87,49.93,5555.0,38.2738,38.3044,38.2278,38.2738,5555.0
2015-09-04 10:20:00,49.97,50.03,49.96,50.03,3100.0,38.3044,38.3504,38.2968,38.3504,3100.0
2015-09-04 10:25:00,50.04,50.15,50.04,50.15,4867.0,38.3581,38.4424,38.3581,38.4424,4867.0
2015-09-04 10:30:00,50.16,50.21,50.13,50.15,5682.0,38.4501,38.4884,38.4271,38.4424,5682.0
2015-09-04 10:35:00,50.15,50.24,50.1,50.24,3788.0,38.4424,38.5114,38.4041,38.5114,3788.0
2015-09-04 10:40:00,50.24,50.25,50.11,50.18,4661.0,38.5114,38.5191,38.4117,38.4654,4661.0
2015-09-04 10:45:00,50.14,50.16,50.11,50.14,6600.0,38.4347,38.4501,38.4117,38.4347,6600.0
2015-09-04 10:50:00,50.13,50.28,50.1,50.25,6308.0,38.4271,38.542,38.4041,38.5191,6308.0
2015-09-04 10:55:00,50.22,50.26,50.17,50.26,2647.0,38.4961,38.5267,38.4577,38.5267,2647.0
2015-09-04 11:00:00,50.28,50.33,50.15,50.2,8665.0,38.542,38.5804,38.4424,38.4807,8665.0
2015-09-04 11:05:00,50.18,50.26,50.17,50.17,6262.0,38.4654,38.5267,38.4577,38.4577,6262.0
2015-09-04 11:10:00,50.15,50.21,50.15,50.21,1400.0,38.4424,38.4884,38.4424,38.4884,1400.0
2015-09-04 11:15:00,50.22,50.24,50.21,50.22,4031.0,38.4961,38.5114,38.4884,38.4961,4031.0
2015-09-04 11:20:00,50.2,50.23,50.15,50.23,2843.0,38.4807,38.5037,38.4424,38.5037,2843.0
2015-09-04 11:25:00,50.22,50.23,50.11,50.19,1800.0,38.4961,38.5037,38.4117,38.4731,1800.0
2015-09-04 11:30:00,50.16,50.18,50.08,50.11,3000.0,38.4501,38.4654,38.3887,38.4117,3000.0
2015-09-04 11:35:00,50.09,50.12,50.06,50.08,1977.0,38.3964,38.4194,38.3734,38.3887,1977.0
2015-09-04 11:40:00,50.09,50.09,50.05,50.08,2919.0,38.3964,38.3964,38.3657,38.3887,2919.0
2015-09-04 11:45:00,50.08,50.15,50.08,50.15,4051.0,38.3887,38.4424,38.3887,38.4424,4051.0
2015-09-04 11:50:00,50.16,50.17,50.1,50.12,5896.0,38.4501,38.4577,38.4041,38.4194,5896.0
2015-09-04 11:55:00,50.11,50.12,50.01,50.01,3015.0,38.4117,38.4194,38.3351,38.3351,3015.0
2015-09-04 12:00:00,50.01,50.03,49.95,50.01,5134.0,38.3351,38.3504,38.2891,38.3351,5134.0
2015-09-04 12:05:00,50.01,50.09,50.01,50.08,5299.0,38.3351,38.3964,38.3351,38.3887,5299.0
2015-09-04 12:10:00,50.06,50.08,50.02,50.02,4334.0,38.3734,38.3887,38.3427,38.3427,4334.0
2015-09-04 12:15:00,50.03,50.09,50.03,50.04,4200.0,38.3504,38.3964,38.3504,38.3581,4200.0
2015-09-04 12:20:00,50.02,50.05,49.98,49.99,2704.0,38.3427,38.3657,38.3121,38.3197,2704.0
2015-09-04 12:25:00,50.0,50.02,49.96,49.99,3401.0,38.3274,38.3427,38.2968,38.3197,3401.0
2015-09-04 12:30:00,49.97,50.03,49.94,50.03,2000.0,38.3044,38.3504,38.2814,38.3504,2000.0
2015-09-04 12:35:00,50.0,50.03,49.96,49.96,2303.0,38.3274,38.3504,38.2968,38.2968,2303.0
2015-09-04 12:40:00,49.91,49.92,49.9,49.92,1400.0,38.2584,38.2661,38.2508,38.2661,1400.0
2015-09-04 12:45:00,49.89,49.99,49.87,49.99,2461.0,38.2431,38.3197,38.2278,38.3197,2461.0
2015-09-04 12:50:00,49.99,50.0,49.92,49.92,1030.0,38.3197,38.3274,38.2661,38.2661,1030.0
2015-09-04 12:55:00,49.91,49.94,49.88,49.89,2261.0,38.2584,38.2814,38.2354,38.2431,2261.0
2015-09-04 13:00:00,49.89,49.89,49.79,49.81,5875.0,38.2431,38.2431,38.1664,38.1818,5875.0
2015-09-04 13:05:00,49.82,49.86,49.8,49.84,2701.0,38.1894,38.2201,38.1741,38.2048,2701.0
2015-09-04 13:10:00,49.83,49.86,49.77,49.77,3220.0,38.1971,38.2201,38.1511,38.1511,3220.0
2015-09-04 13:15:00,49.77,49.85,49.77,49.8,3233.0,38.1511,38.2124,38.1511,38.1741,3233.0
2015-09-04 13:20:00,49.76,49.79,49.72,49.74,3300.0,38.1434,38.1664,38.1128,38.1281,3300.0
2015-09-04 13:25:00,49.76,49.82,49.75,49.82,3010.0,38.1434,38.1894,38.1358,38.1894,3010.0
2015-09-04 13:30:00,49.79,49.84,49.79,49.84,3054.0,38.1664,38.2048,38.1664,38.2048,3054.0
2015-09-04 13:35:00,49.85,49.85,49.79,49.8,2287.0,38.2124,38.2124,38.1664,38.1741,2287.0
2015-09-04 13:40:00,49.8,49.82,49.73,49.74,4296.0,38.1741,38.1894,38.1204,38.1281,4296.0
2015-09-04 13:45:00,49.74,49.8,49.74,49.77,5499.0,38.1281,38.1741,38.1281,38.1511,5499.0
2015-09-04 13:50:00,49.77,49.81,49.77,49.77,3857.0,38.1511,38.1818,38.1511,38.1511,3857.0
2015-09-04 13:55:00,49.76,49.82,49.74,49.76,4893.0,38.1434,38.1894,38.1281,38.1434,4893.0
2015-09-04 14:00:00,49.76,49.78,49.69,49.71,3401.0,38.1434,38.1588,38.0898,38.1051,3401.0
2015-09-04 14:05:00,49.71,49.72,49.66,49.67,4800.0,38.1051,38.1128,38.0668,38.0745,4800.0
2015-09-04 14:10:00,49.68,49.7,49.66,49.69,1700.0,38.0821,38.0974,38.0668,38.0898,1700.0
2015-09-04 14:15:00,49.69,49.71,49.65,49.66,5556.0,38.0898,38.1051,38.0591,38.0668,5556.0
2015-09-04 14:20:00,49.67,49.69,49.62,49.62,7750.0,38.0745,38.0898,38.0361,38.0361,7750.0
2015-09-04 14:25:00,49.61,49.67,49.61,49.63,5375.0,38.0285,38.0745,38.0285,38.0438,5375.0
2015-09-04 14:30:00,49.63,49.63,49.6,49.6,3300.0,38.0438,38.0438,38.0208,38.0208,3300.0
2015-09-04 14:35:00,49.61,49.62,49.58,49.62,4000.0,38.0285,38.0361,38.0055,38.0361,4000.0
2015-09-04 14:40:00,49.63,49.72,49.62,49.72,5979.0,38.0438,38.1128,38.0361,38.1128,5979.0
2015-09-04 14:45:00,49.72,49.79,49.71,49.76,5048.0,38.1128,38.1664,38.1051,38.1434,5048.0
2015-09-04 14:50:00,49.77,49.78,49.68,49.75,7475.0,38.1511,38.1588,38.0821,38.1358,7475.0
2015-09-04 14:55:00,49.74,49.8,49.72,49.8,5500.0,38.1281,38.1741,38.1128,38.1741,5500.0
2015-09-04 15:00:00,49.81,49.86,49.78,49.81,5708.0,38.1818,38.2201,38.1588,38.1818,5708.0
2015-09-04 15:05:00,49.81,49.88,49.81,49.83,5500.0,38.1818,38.2354,38.1818,38.1971,5500.0
2015-09-04 15:10:00,49.82,49.83,49.76,49.83,22943.0,38.1894,38.1971,38.1434,38.1971,22943.0
2015-09-04 15:15:00,49.82,49.86,49.77,49.84,8598.0,38.1894,38.2201,38.1511,38.2048,8598.0
2015-09-04 15:20:00,49.83,49.85,49.79,49.83,3832.0,38.1971,38.2124,38.1664,38.1971,3832.0
2015-09-04 15:25:00,49.79,49.8,49.73,49.8,31570.0,38.1664,38.1741,38.1204,38.1741,31570.0
2015-09-04 15:30:00,49.8,49.93,49.75,49.87,19893.0,38.1741,38.2738,38.1358,38.2278,19893.0
2015-09-04 15:35:00,49.87,49.96,49.87,49.91,17946.0,38.2278,38.2968,38.2278,38.2584,17946.0
2015-09-04 15:40:00,49.92,50.06,49.92,50.0,25532.0,38.2661,38.3734,38.2661,38.3274,25532.0
2015-09-04 15:45:00,50.0,50.19,50.0,50.16,39944.0,38.3274,38.4731,38.3274,38.4501,39944.0
2015-09-04 15:50:00,50.16,50.17,50.05,50.11,44065.0,38.4501,38.4577,38.3657,38.4117,44065.0
2015-09-04 15:55:00,50.12,50.18,49.93,49.93,55288.0,38.4194,38.4654,38.2738,38.2738,55288.0
2015-09-08 09:30:00,50.72,50.73,50.46,50.69,19855.0,38.8793,38.887,38.68,38.8563,19855.0
2015-09-08 09:35:00,50.71,50.91,50.54,50.83,20550.0,38.8717,39.025,38.7413,38.9636,20550.0
2015-09-08 09:40:00,50.77,51.0,50.76,50.94,14595.0,38.9177,39.094,38.91,39.048,14595.0
2015-09-08 09:45:00,50.99,51.06,50.9,51.03,10764.0,39.0863,39.14,39.0173,39.117,10764.0
2015-09-08 09:50:00,51.03,51.12,50.93,50.93,9875.0,39.117,39.1859,39.0403,39.0403,9875.0
2015-09-08 09:55:00,50.96,50.98,50.8,50.88,20422.0,39.0633,39.0786,38.9407,39.002,20422.0
2015-09-08 10:00:00,50.88,50.9,50.7,50.81,16323.0,39.002,39.0173,38.864,38.9483,16323.0
2015-09-08 10:05:00,50.83,50.9,50.76,50.81,12750.0,38.9636,39.0173,38.91,38.9483,12750.0
2015-09-08 10:10:00,50.8,50.86,50.7,50.7,13209.0,38.9407,38.9866,38.864,38.864,13209.0
2015-09-08 10:15:00,50.72,50.83,50.7,50.8,19788.0,38.8793,38.9636,38.864,38.9407,19788.0
2015-09-08 10:20:00,50.77,50.77,50.59,50.72,22964.0,38.9177,38.9177,38.7797,38.8793,22964.0
2015-09-08 10:25:00,50.68,50.71,50.6,50.71,5190.0,38.8487,38.8717,38.7873,38.8717,5190.0
2015-09-08 10:30:00,50.72,50.76,50.6,50.67,5442.0,38.8793,38.91,38.7873,38.841,5442.0
2015-09-08 10:35:00,50.69,50.73,50.62,50.65,7527.0,38.8563,38.887,38.8027,38.8257,7527.0
2015-09-08 10:40:00,50.63,50.66,50.56,50.65,5671.0,38.8103,38.8333,38.7567,38.8257,5671.0
2015-09-08 10:45:00,50.66,50.68,50.61,50.68,5900.0,38.8333,38.8487,38.795,38.8487,5900.0
2015-09-08 10:50:00,50.67,50.71,50.66,50.67,6913.0,38.841,38.8717,38.8333,38.841,6913.0
2015-09-08 10:55:00,50.64,50.79,50.63,50.78,26292.0,38.818,38.933,38.8103,38.9253,26292.0
2015-09-08 11:00:00,50.77,50.78,50.69,50.73,7995.0,38.9177,38.9253,38.8563,38.887,7995.0
2015-09-08 11:05:00,50.76,50.76,50.58,50.69,21019.0,38.91,38.91,38.772,38.8563,21019.0
2015-09-08 11:10:00,50.72,50.73,50.64,50.64,7263.0,38.8793,38.887,38.818,38.818,7263.0
2015-09-08 11:15:00,50.66,50.82,50.66,50.8,13922.0,38.8333,38.956,38.8333,38.9407,13922.0
2015-09-08 11:20:00,50.8,50.89,50.76,50.89,23202.0,38.9407,39.0096,38.91,39.0096,23202.0
2015-09-08 11:25:00,50.85,50.9,50.85,50.87,9489.0,38.979,39.0173,38.979,38.9943,9489.0
2015-09-08 11:30:00,50.85,50.86,50.82,50.82,8743.0,38.979,38.9866,38.956,38.956,8743.0
2015-09-08 11:35:00,50.84,50.89,50.83,50.86,9928.0,38.9713,39.0096,38.9636,38.9866,9928.0
2015-09-08 11:40:00,50.86,50.93,50.83,50.93,9037.0,38.9866,39.0403,38.9636,39.0403,9037.0
2015-09-08 11:45:00,50.91,50.92,50.84,50.84,9400.0,39.025,39.0326,38.9713,38.9713,9400.0
2015-09-08 11:50:00,50.85,50.85,50.76,50.79,4720.0,38.979,38.979,38.91,38.933,4720.0
2015-09-08 11:55:00,50.78,50.8,50.74,50.77,5301.0,38.9253,38.9407,38.8947,38.9177,5301.0
2015-09-08 12:00:00,50.77,50.82,50.74,50.77,5600.0,38.9177,38.956,38.8947,38.9177,5600.0
2015-09-08 12:05:00,50.77,50.79,50.76,50.78,2200.0,38.9177,38.933,38.91,38.9253,2200.0
2015-09-08 12:10:00,50.8,50.84,50.8,50.84,4500.0,38.9407,38.9713,38.9407,38.9713,4500.0
2015-09-08 12:15:00,50.87,50.95,50.87,50.87,3743.0,38.9943,39.0556,38.9943,38.9943,3743.0
2015-09-08 12:20:00,50.89,50.94,50.89,50.94,3200.0,39.0096,39.048,39.0096,39.048,3200.0
2015-09-08 12:25:00,50.94,51.0,50.92,51.0,14061.0,39.048,39.094,39.0326,39.094,14061.0
2015-09-08 12:30:00,50.99,51.0,50.93,50.96,5100.0,39.0863,39.094,39.0403,39.0633,5100.0
2015-09-08 12:35:00,50.96,50.98,50.9,50.93,8809.0,39.0633,39.0786,39.0173,39.0403,8809.0
2015-09-08 12:40:00,50.93,50.95,50.87,50.92,5400.0,39.0403,39.0556,38.9943,39.0326,5400.0
2015-09-08 12:45:00,50.93,50.96,50.91,50.94,7392.0,39.0403,39.0633,39.025,39.048,7392.0
2015-09-08 12:50:00,50.95,50.97,50.93,50.96,6922.0,39.0556,39.071,39.0403,39.0633,6922.0
2015-09-08 12:55:00,50.96,51.04,50.94,51.04,15300.0,39.0633,39.1246,39.048,39.1246,15300.0
2015-09-08 13:00:00,51.04,51.05,50.95,50.96,7902.0,39.1246,39.1323,39.0556,39.0633,7902.0
2015-09-08 13:05:00,50.96,51.0,50.94,50.96,6610.0,39.0633,39.094,39.048,39.0633,6610.0
2015-09-08 13:10:00,50.97,51.0,50.95,50.98,3792.0,39.071,39.094,39.0556,39.0786,3792.0
2015-09-08 13:15:00,50.99,50.99,50.92,50.92,6450.0,39.0863,39.0863,39.0326,39.0326,6450.0
2015-09-08 13:20:00,50.93,50.98,50.91,50.91,6625.0,39.0403,39.0786,39.025,39.025,6625.0
2015-09-08 13:25:00,50.92,50.96,50.91,50.96,5119.0,39.0326,39.0633,39.025,39.0633,5119.0
2015-09-08 13:30:00,50.97,50.97,50.9,50.97,3890.0,39.071,39.071,39.0173,39.071,3890.0
2015-09-08 13:35:00,50.96,50.97,50.95,50.96,3660.0,39.0633,39.071,39.0556,39.0633,3660.0
2015-09-08 13:40:00,50.94,51.01,50.94,50.99,5603.0,39.048,39.1016,39.048,39.0863,5603.0
2015-09-08 13:45:00,50.99,51.0,50.95,50.98,7873.0,39.0863,39.094,39.0556,39.0786,7873.0
2015-09-08 13:50:00,50.99,51.0,50.96,50.99,3000.0,39.0863,39.094,39.0633,39.0863,3000.0
2015-09-08 13:55:00,50.99,51.05,50.99,51.03,7450.0,39.0863,39.1323,39.0863,39.117,7450.0
2015-09-08 14:00:00,51.03,51.05,51.02,51.04,6700.0,39.117,39.1323,39.1093,39.1246,6700.0
2015-09-08 14:05:00,51.04,51.1,51.02,51.1,5132.0,39.1246,39.1706,39.1093,39.1706,5132.0
2015-09-08 14:10:00,51.08,51.09,51.02,51.05,8200.0,39.1553,39.163,39.1093,39.1323,8200.0
2015-09-08 14:15:00,51.06,51.17,51.06,51.17,8877.0,39.14,39.2243,39.14,39.2243,8877.0
2015-09-08 14:20:00,51.17,51.21,51.15,51.2,6252.0,39.2243,39.2549,39.2089,39.2473,6252.0
2015-09-08 14:25:00,51.21,51.23,51.18,51.2,7072.0,39.2549,39.2703,39.2319,39.2473,7072.0
2015-09-08 14:30:00,51.21,51.21,51.14,51.19,12702.0,39.2549,39.2549,39.2013,39.2396,12702.0
2015-09-08 14:35:00,51.19,51.25,51.17,51.22,32156.0,39.2396,39.2856,39.2243,39.2626,32156.0
2015-09-08 14:40:00,51.23,51.28,51.22,51.28,7120.0,39.2703,39.3086,39.2626,39.3086,7120.0
2015-09-08 14:45:00,51.27,51.29,51.19,51.2,9485.0,39.3009,39.3163,39.2396,39.2473,9485.0
2015-09-08 14:50:00,51.21,51.29,51.21,51.29,4100.0,39.2549,39.3163,39.2549,39.3163,4100.0
2015-09-08 14:55:00,51.28,51.36,51.24,51.24,21876.0,39.3086,39.3699,39.2779,39.2779,21876.0
2015-09-08 15:00:00,51.26,51.31,51.24,51.29,5517.0,39.2933,39.3316,39.2779,39.3163,5517.0
2015-09-08 15:05:00,51.29,51.29,51.23,51.24,5496.0,39.3163,39.3163,39.2703,39.2779,5496.0
2015-09-08 15:10:00,51.25,51.27,51.23,51.24,6999.0,39.2856,39.3009,39.2703,39.2779,6999.0
2015-09-08 15:15:00,51.23,51.25,51.21,51.25,7155.0,39.2703,39.2856,39.2549,39.2856,7155.0
2015-09-08 15:20:00,51.24,51.26,51.2,51.26,17723.0,39.2779,39.2933,39.2473,39.2933,17723.0
2015-09-08 15:25:00,51.25,51.41,51.25,51.4,15412.0,39.2856,39.4082,39.2856,39.4006,15412.0
2015-09-08 15:30:00,51.4,51.43,51.39,51.41,18724.0,39.4006,39.4236,39.3929,39.4082,18724.0
2015-09-08 15:35:00,51.42,51.45,51.4,51.44,24004.0,39.4159,39.4389,39.4006,39.4312,24004.0
2015-09-08 15:40:00,51.44,51.44,51.4,51.4,17533.0,39.4312,39.4312,39.4006,39.4006,17533.0
2015-09-08 15:45:00,51.39,51.48,51.38,51.47,43885.0,39.3929,39.4619,39.3853,39.4542,43885.0
2015-09-08 15:50:00,51.47,51.48,51.43,51.43,44440.0,39.4542,39.4619,39.4236,39.4236,44440.0
2015-09-08 15:55:00,51.43,51.47,51.39,51.43,76631.0,39.4236,39.4542,39.3929,39.4236,76631.0
2015-09-09 09:30:00,51.4,51.71,51.38,51.67,21991.0,39.508,39.7463,39.4927,39.7156,21991.0
2015-09-09 09:35:00,51.62,51.84,51.51,51.66,12945.0,39.6771,39.8462,39.5926,39.7079,12945.0
2015-09-09 09:40:00,51.66,51.66,51.5,51.57,17886.0,39.7079,39.7079,39.5849,39.6387,17886.0
2015-09-09 09:45:00,51.59,51.68,51.55,51.59,18171.0,39.6541,39.7232,39.6233,39.6541,18171.0
2015-09-09 09:50:00,51.59,51.63,51.51,51.56,20523.0,39.6541,39.6848,39.5926,39.631,20523.0
2015-09-09 09:55:00,51.59,51.68,51.59,51.67,6797.0,39.6541,39.7232,39.6541,39.7156,6797.0
2015-09-09 10:00:00,51.67,51.74,51.58,51.58,17765.0,39.7156,39.7694,39.6464,39.6464,17765.0
2015-09-09 10:05:00,51.59,51.68,51.59,51.63,37933.0,39.6541,39.7232,39.6541,39.6848,37933.0
2015-09-09 10:10:00,51.62,51.7,51.57,51.61,20520.0,39.6771,39.7386,39.6387,39.6694,20520.0
2015-09-09 10:15:00,51.6,51.62,51.37,51.37,20665.0,39.6618,39.6771,39.485,39.485,20665.0
2015-09-09 10:20:00,51.38,51.52,51.35,51.51,12238.0,39.4927,39.6003,39.4696,39.5926,12238.0
2015-09-09 10:25:00,51.52,51.55,51.48,51.51,8259.0,39.6003,39.6233,39.5695,39.5926,8259.0
2015-09-09 10:30:00,51.51,51.54,51.41,51.42,21938.0,39.5926,39.6156,39.5157,39.5234,21938.0
2015-09-09 10:35:00,51.41,51.41,51.29,51.33,10555.0,39.5157,39.5157,39.4235,39.4542,10555.0
2015-09-09 10:40:00,51.32,51.33,51.22,51.26,24611.0,39.4465,39.4542,39.3697,39.4004,24611.0
2015-09-09 10:45:00,51.27,51.35,51.26,51.32,7775.0,39.4081,39.4696,39.4004,39.4465,7775.0
2015-09-09 10:50:00,51.31,51.32,51.17,51.2,9350.0,39.4389,39.4465,39.3312,39.3543,9350.0
2015-09-09 10:55:00,51.2,51.21,51.13,51.17,10791.0,39.3543,39.362,39.3005,39.3312,10791.0
2015-09-09 11:00:00,51.15,51.35,51.15,51.35,9759.0,39.3159,39.4696,39.3159,39.4696,9759.0
2015-09-09 11:05:00,51.35,51.39,51.31,51.39,9856.0,39.4696,39.5003,39.4389,39.5003,9856.0
2015-09-09 11:10:00,51.39,51.53,51.39,51.51,12320.0,39.5003,39.608,39.5003,39.5926,12320.0
2015-09-09 11:15:00,51.51,51.53,51.41,51.41,4861.0,39.5926,39.608,39.5157,39.5157,4861.0
2015-09-09 11:20:00,51.41,51.42,51.35,51.38,9995.0,39.5157,39.5234,39.4696,39.4927,9995.0
2015-09-09 11:25:00,51.38,51.39,51.34,51.37,6302.0,39.4927,39.5003,39.4619,39.485,6302.0
2015-09-09 11:30:00,51.36,51.5,51.36,51.47,6000.0,39.4773,39.5849,39.4773,39.5618,6000.0
2015-09-09 11:35:00,51.47,51.56,51.46,51.54,6328.0,39.5618,39.631,39.5541,39.6156,6328.0
2015-09-09 11:40:00,51.52,51.53,51.39,51.42,8643.0,39.6003,39.608,39.5003,39.5234,8643.0
2015-09-09 11:45:00,51.41,51.44,51.32,51.32,8181.0,39.5157,39.5388,39.4465,39.4465,8181.0
2015-09-09 11:50:00,51.33,51.37,51.29,51.37,7466.0,39.4542,39.485,39.4235,39.485,7466.0
2015-09-09 11:55:00,51.37,51.47,51.37,51.45,6300.0,39.485,39.5618,39.485,39.5465,6300.0
2015-09-09 12:00:00,51.45,51.49,51.42,51.44,8034.0,39.5465,39.5772,39.5234,39.5388,8034.0
2015-09-09 12:05:00,51.42,51.48,51.38,51.48,13293.0,39.5234,39.5695,39.4927,39.5695,13293.0
2015-09-09 12:10:00,51.46,51.46,51.4,51.41,2900.0,39.5541,39.5541,39.508,39.5157,2900.0
2015-09-09 12:15:00,51.43,51.51,51.43,51.51,9394.0,39.5311,39.5926,39.5311,39.5926,9394.0
2015-09-09 12:20:00,51.51,51.55,51.49,51.49,3333.0,39.5926,39.6233,39.5772,39.5772,3333.0
2015-09-09 12:25:00,51.5,51.5,51.42,51.5,5580.0,39.5849,39.5849,39.5234,39.5849,5580.0
2015-09-09 12:30:00,51.51,51.54,51.43,51.43,3790.0,39.5926,39.6156,39.5311,39.5311,3790.0
2015-09-09 12:35:00,51.4,51.42,51.35,51.35,5325.0,39.508,39.5234,39.4696,39.4696,5325.0
2015-09-09 12:40:00,51.35,51.43,51.33,51.4,5500.0,39.4696,39.5311,39.4542,39.508,5500.0
2015-09-09 12:45:00,51.41,51.43,51.34,51.34,6344.0,39.5157,39.5311,39.4619,39.4619,6344.0
2015-09-09 12:50:00,51.31,51.34,51.22,51.3,8292.0,39.4389,39.4619,39.3697,39.4312,8292.0
2015-09-09 12:55:00,51.29,51.35,51.26,51.35,6109.0,39.4235,39.4696,39.4004,39.4696,6109.0
2015-09-09 13:00:00,51.33,51.38,51.29,51.38,7901.0,39.4542,39.4927,39.4235,39.4927,7901.0
2015-09-09 13:05:00,51.36,51.39,51.27,51.27,5127.0,39.4773,39.5003,39.4081,39.4081,5127.0
2015-09-09 13:10:00,51.28,51.32,51.24,51.28,9041.0,39.4158,39.4465,39.385,39.4158,9041.0
2015-09-09 13:15:00,51.29,51.35,51.29,51.34,5735.0,39.4235,39.4696,39.4235,39.4619,5735.0
2015-09-09 13:20:00,51.35,51.35,51.19,51.2,8512.0,39.4696,39.4696,39.3466,39.3543,8512.0
2015-09-09 13:25:00,51.18,51.18,51.07,51.12,9337.0,39.3389,39.3389,39.2544,39.2928,9337.0
2015-09-09 13:30:00,51.11,51.12,51.02,51.05,10100.0,39.2851,39.2928,39.2159,39.239,10100.0
2015-09-09 13:35:00,51.05,51.09,51.01,51.02,7369.0,39.239,39.2698,39.2083,39.2159,7369.0
2015-09-09 13:40:00,51.03,51.06,51.0,51.01,5605.0,39.2236,39.2467,39.2006,39.2083,5605.0
2015-09-09 13:45:00,51.01,51.06,50.98,50.99,8850.0,39.2083,39.2467,39.1852,39.1929,8850.0
2015-09-09 13:50:00,50.98,50.98,50.89,50.94,8723.0,39.1852,39.1852,39.116,39.1545,8723.0
2015-09-09 13:55:00,50.96,50.99,50.83,50.83,17165.0,39.1698,39.1929,39.0699,39.0699,17165.0
2015-09-09 14:00:00,50.84,50.87,50.79,50.87,14223.0,39.0776,39.1007,39.0392,39.1007,14223.0
2015-09-09 14:05:00,50.85,50.93,50.82,50.9,12673.0,39.0853,39.1468,39.0622,39.1237,12673.0
2015-09-09 14:10:00,50.9,51.02,50.9,51.02,8191.0,39.1237,39.2159,39.1237,39.2159,8191.0
2015-09-09 14:15:00,51.0,51.04,50.99,50.99,10421.0,39.2006,39.2313,39.1929,39.1929,10421.0
2015-09-09 14:20:00,50.98,51.0,50.95,50.99,11099.0,39.1852,39.2006,39.1621,39.1929,11099.0
2015-09-09 14:25:00,50.99,51.05,50.95,50.98,13621.0,39.1929,39.239,39.1621,39.1852,13621.0
2015-09-09 14:30:00,50.98,50.98,50.88,50.88,5510.0,39.1852,39.1852,39.1083,39.1083,5510.0
2015-09-09 14:35:00,50.9,50.95,50.88,50.88,7438.0,39.1237,39.1621,39.1083,39.1083,7438.0
2015-09-09 14:40:00,50.88,50.89,50.75,50.77,9910.0,39.1083,39.116,39.0084,39.0238,9910.0
2015-09-09 14:45:00,50.78,50.83,50.78,50.81,8565.0,39.0315,39.0699,39.0315,39.0545,8565.0
2015-09-09 14:50:00,50.8,50.91,50.78,50.9,10759.0,39.0468,39.1314,39.0315,39.1237,10759.0
2015-09-09 14:55:00,50.9,50.94,50.87,50.9,8515.0,39.1237,39.1545,39.1007,39.1237,8515.0
2015-09-09 15:00:00,50.88,50.94,50.78,50.94,12600.0,39.1083,39.1545,39.0315,39.1545,12600.0
2015-09-09 15:05:00,50.94,50.98,50.91,50.97,11251.0,39.1545,39.1852,39.1314,39.1775,11251.0
2015-09-09 15:10:00,50.97,50.98,50.8,50.87,25680.0,39.1775,39.1852,39.0468,39.1007,25680.0
2015-09-09 15:15:00,50.86,50.93,50.76,50.89,19360.0,39.093,39.1468,39.0161,39.116,19360.0
2015-09-09 15:20:00,50.89,50.89,50.83,50.85,14745.0,39.116,39.116,39.0699,39.0853,14745.0
2015-09-09 15:25:00,50.86,50.87,50.67,50.7,16147.0,39.093,39.1007,38.9469,38.97,16147.0
2015-09-09 15:30:00,50.7,50.7,50.51,50.58,21627.0,38.97,38.97,38.8239,38.8777,21627.0
2015-09-09 15:35:00,50.58,50.62,50.53,50.56,25024.0,38.8777,38.9085,38.8393,38.8624,25024.0
2015-09-09 15:40:00,50.54,50.54,50.42,50.45,28162.0,38.847,38.847,38.7548,38.7778,28162.0
2015-09-09 15:45:00,50.43,50.47,50.36,50.44,49486.0,38.7625,38.7932,38.7086,38.7701,49486.0
2015-09-09 15:50:00,50.43,50.49,50.38,50.38,39210.0,38.7625,38.8086,38.724,38.724,39210.0
2015-09-09 15:55:00,50.4,50.46,50.34,50.42,97680.0,38.7394,38.7855,38.6933,38.7548,97680.0
2015-09-10 09:30:00,50.33,50.58,50.18,50.52,11034.0,38.6856,38.8777,38.5703,38.8316,11034.0
2015-09-10 09:35:00,50.49,50.66,50.28,50.55,9985.0,38.8086,38.9392,38.6472,38.8547,9985.0
2015-09-10 09:40:00,50.57,50.7,50.55,50.57,5138.0,38.8701,38.97,38.8547,38.8701,5138.0
2015-09-10 09:45:00,50.6,50.71,50.51,50.65,6789.0,38.8931,38.9777,38.8239,38.9316,6789.0
2015-09-10 09:50:00,50.65,50.7,50.49,50.5,7826.0,38.9316,38.97,38.8086,38.8163,7826.0
2015-09-10 09:55:00,50.5,50.6,50.44,50.45,6889.0,38.8163,38.8931,38.7701,38.7778,6889.0
2015-09-10 10:00:00,50.48,50.52,50.38,50.39,8448.0,38.8009,38.8316,38.724,38.7317,8448.0
2015-09-10 10:05:00,50.41,50.52,50.36,50.43,9821.0,38.7471,38.8316,38.7086,38.7625,9821.0
2015-09-10 10:10:00,50.41,50.5,50.35,50.45,6546.0,38.7471,38.8163,38.701,38.7778,6546.0
2015-09-10 10:15:00,50.43,50.47,50.34,50.47,9941.0,38.7625,38.7932,38.6933,38.7932,9941.0
2015-09-10 10:20:00,50.45,50.49,50.38,50.4,9400.0,38.7778,38.8086,38.724,38.7394,9400.0
2015-09-10 10:25:00,50.4,50.5,50.35,50.5,6276.0,38.7394,38.8163,38.701,38.8163,6276.0
2015-09-10 10:30:00,50.48,50.62,50.48,50.62,12401.0,38.8009,38.9085,38.8009,38.9085,12401.0
2015-09-10 10:35:00,50.62,50.81,50.62,50.81,19485.0,38.9085,39.0545,38.9085,39.0545,19485.0
2015-09-10 10:40:00,50.84,50.94,50.8,50.83,8000.0,39.0776,39.1545,39.0468,39.0699,8000.0
2015-09-10 10:45:00,50.84,50.99,50.84,50.94,6946.0,39.0776,39.1929,39.0776,39.1545,6946.0
2015-09-10 10:50:00,50.95,50.98,50.79,50.82,5832.0,39.1621,39.1852,39.0392,39.0622,5832.0
2015-09-10 10:55:00,50.8,50.84,50.74,50.77,11486.0,39.0468,39.0776,39.0007,39.0238,11486.0
2015-09-10 11:00:00,50.76,50.81,50.73,50.73,3525.0,39.0161,39.0545,38.993,38.993,3525.0
2015-09-10 11:05:00,50.72,50.76,50.61,50.61,8270.0,38.9854,39.0161,38.9008,38.9008,8270.0
2015-09-10 11:10:00,50.59,50.59,50.45,50.52,10862.0,38.8854,38.8854,38.7778,38.8316,10862.0
2015-09-10 11:15:00,50.51,50.51,50.41,50.41,10946.0,38.8239,38.8239,38.7471,38.7471,10946.0
2015-09-10 11:20:00,50.4,50.44,50.36,50.38,9654.0,38.7394,38.7701,38.7086,38.724,9654.0
2015-09-10 11:25:00,50.37,50.47,50.33,50.47,9822.0,38.7163,38.7932,38.6856,38.7932,9822.0
2015-09-10 11:30:00,50.49,50.51,50.36,50.36,9400.0,38.8086,38.8239,38.7086,38.7086,9400.0
2015-09-10 11:35:00,50.36,50.51,50.35,50.5,13767.0,38.7086,38.8239,38.701,38.8163,13767.0
2015-09-10 11:40:00,50.51,50.63,50.47,50.58,9700.0,38.8239,38.9162,38.7932,38.8777,9700.0
2015-09-10 11:45:00,50.57,50.58,50.45,50.46,6738.0,38.8701,38.8777,38.7778,38.7855,6738.0
2015-09-10 11:50:00,50.46,50.47,50.37,50.44,8296.0,38.7855,38.7932,38.7163,38.7701,8296.0
2015-09-10 11:55:00,50.5,50.53,50.42,50.49,9723.0,38.8163,38.8393,38.7548,38.8086,9723.0
2015-09-10 12:00:00,50.48,50.51,50.44,50.51,12140.0,38.8009,38.8239,38.7701,38.8239,12140.0
2015-09-10 12:05:00,50.51,50.61,50.44,50.61,8604.0,38.8239,38.9008,38.7701,38.9008,8604.0
2015-09-10 12:10:00,50.61,50.61,50.55,50.55,9850.0,38.9008,38.9008,38.8547,38.8547,9850.0
2015-09-10 12:15:00,50.56,50.57,50.45,50.47,7915.0,38.8624,38.8701,38.7778,38.7932,7915.0
2015-09-10 12:20:00,50.44,50.49,50.42,50.46,7900.0,38.7701,38.8086,38.7548,38.7855,7900.0
2015-09-10 12:25:00,50.47,50.52,50.41,50.44,7910.0,38.7932,38.8316,38.7471,38.7701,7910.0
2015-09-10 12:30:00,50.43,50.48,50.39,50.47,7837.0,38.7625,38.8009,38.7317,38.7932,7837.0
2015-09-10 12:35:00,50.44,50.51,50.41,50.44,7261.0,38.7701,38.8239,38.7471,38.7701,7261.0
2015-09-10 12:40:00,50.44,50.44,50.32,50.4,12371.0,38.7701,38.7701,38.6779,38.7394,12371.0
2015-09-10 12:45:00,50.39,50.46,50.35,50.45,8997.0,38.7317,38.7855,38.701,38.7778,8997.0
2015-09-10 12:50:00,50.44,50.44,50.35,50.37,5108.0,38.7701,38.7701,38.701,38.7163,5108.0
2015-09-10 12:55:00,50.37,50.38,50.3,50.35,8000.0,38.7163,38.724,38.6625,38.701,8000.0
2015-09-10 13:00:00,50.33,50.33,50.3,50.32,6883.0,38.6856,38.6856,38.6625,38.6779,6883.0
2015-09-10 13:05:00,50.33,50.38,50.33,50.34,10357.0,38.6856,38.724,38.6856,38.6933,10357.0
2015-09-10 13:10:00,50.34,50.38,50.33,50.34,7400.0,38.6933,38.724,38.6856,38.6933,7400.0
2015-09-10 13:15:00,50.33,50.36,50.31,50.34,8181.0,38.6856,38.7086,38.6702,38.6933,8181.0
2015-09-10 13:20:00,50.33,50.48,50.32,50.48,41377.0,38.6856,38.8009,38.6779,38.8009,41377.0
2015-09-10 13:25:00,50.49,50.61,50.46,50.6,9233.0,38.8086,38.9008,38.7855,38.8931,9233.0
2015-09-10 13:30:00,50.6,50.63,50.57,50.62,11156.0,38.8931,38.9162,38.8701,38.9085,11156.0
2015-09-10 13:35:00,50.62,50.75,50.61,50.63,39390.0,38.9085,39.0084,38.9008,38.9162,39390.0
2015-09-10 13:40:00,50.63,50.71,50.55,50.56,24783.0,38.9162,38.9777,38.8547,38.8624,24783.0
2015-09-10 13:45:00,50.56,50.57,50.48,50.51,7150.0,38.8624,38.8701,38.8009,38.8239,7150.0
2015-09-10 13:50:00,50.5,50.52,50.46,50.47,7958.0,38.8163,38.8316,38.7855,38.7932,7958.0
2015-09-10 13:55:00,50.44,50.52,50.42,50.52,7221.0,38.7701,38.8316,38.7548,38.8316,7221.0
2015-09-10 14:00:00,50.52,50.56,50.46,50.5,9579.0,38.8316,38.8624,38.7855,38.8163,9579.0
2015-09-10 14:05:00,50.5,50.5,50.45,50.45,7932.0,38.8163,38.8163,38.7778,38.7778,7932.0
2015-09-10 14:10:00,50.45,50.54,50.44,50.47,11649.0,38.7778,38.847,38.7701,38.7932,11649.0
2015-09-10 14:15:00,50.46,50.46,50.37,50.4,12942.0,38.7855,38.7855,38.7163,38.7394,12942.0
2015-09-10 14:20:00,50.39,50.44,50.35,50.44,11234.0,38.7317,38.7701,38.701,38.7701,11234.0
2015-09-10 14:25:00,50.45,50.45,50.34,50.34,8600.0,38.7778,38.7778,38.6933,38.6933,8600.0
2015-09-10 14:30:00,50.35,50.41,50.35,50.36,17768.0,38.701,38.7471,38.701,38.7086,17768.0
2015-09-10 14:35:00,50.37,50.47,50.35,50.35,46472.0,38.7163,38.7932,38.701,38.701,46472.0
2015-09-10 14:40:00,50.34,50.39,50.27,50.27,22970.0,38.6933,38.7317,38.6395,38.6395,22970.0
2015-09-10 14:45:00,50.27,50.27,50.15,50.15,24770.0,38.6395,38.6395,38.5472,38.5472,24770.0
2015-09-10 14:50:00,50.17,50.2,50.14,50.2,22825.0,38.5626,38.5857,38.5395,38.5857,22825.0
2015-09-10 14:55:00,50.2,50.2,50.09,50.1,15212.0,38.5857,38.5857,38.5011,38.5088,15212.0
2015-09-10 15:00:00,50.09,50.13,50.05,50.08,15548.0,38.5011,38.5319,38.4704,38.4934,15548.0
2015-09-10 15:05:00,50.09,50.15,50.09,50.15,12102.0,38.5011,38.5472,38.5011,38.5472,12102.0
2015-09-10 15:10:00,50.14,50.2,50.13,50.2,12530.0,38.5395,38.5857,38.5319,38.5857,12530.0
2015-09-10 15:15:00,50.2,50.27,50.17,50.18,8497.0,38.5857,38.6395,38.5626,38.5703,8497.0
2015-09-10 15:20:00,50.19,50.24,50.1,50.15,14870.0,38.578,38.6164,38.5088,38.5472,14870.0
2015-09-10 15:25:00,50.13,50.17,50.04,50.11,11864.0,38.5319,38.5626,38.4627,38.5165,11864.0
2015-09-10 15:30:00,50.1,50.14,50.01,50.04,61287.0,38.5088,38.5395,38.4396,38.4627,61287.0
2015-09-10 15:35:00,50.05,50.08,50.0,50.04,33988.0,38.4704,38.4934,38.4319,38.4627,33988.0
2015-09-10 15:40:00,50.03,50.11,49.98,50.1,48395.0,38.455,38.5165,38.4166,38.5088,48395.0
2015-09-10 15:45:00,50.11,50.11,50.03,50.07,38450.0,38.5165,38.5165,38.455,38.4857,38450.0
2015-09-10 15:50:00,50.07,50.16,50.04,50.16,73820.0,38.4857,38.5549,38.4627,38.5549,73820.0
2015-09-10 15:55:00,50.16,50.25,50.15,50.23,109485.0,38.5549,38.6241,38.5472,38.6087,109485.0
2015-09-11 09:30:00,50.03,50.27,49.97,50.07,5639.0,38.455,38.6395,38.4089,38.4857,5639.0
2015-09-11 09:35:00,50.02,50.2,49.99,50.16,4232.0,38.4473,38.5857,38.4242,38.5549,4232.0
2015-09-11 09:40:00,50.14,50.23,50.09,50.13,8800.0,38.5395,38.6087,38.5011,38.5319,8800.0
2015-09-11 09:45:00,50.13,50.15,50.09,50.13,3150.0,38.5319,38.5472,38.5011,38.5319,3150.0
2015-09-11 09:50:00,50.12,50.13,50.06,50.08,1400.0,38.5242,38.5319,38.4781,38.4934,1400.0
2015-09-11 09:55:00,50.09,50.1,49.99,50.01,4460.0,38.5011,38.5088,38.4242,38.4396,4460.0
2015-09-11 10:00:00,49.97,50.05,49.97,49.97,11744.0,38.4089,38.4704,38.4089,38.4089,11744.0
2015-09-11 10:05:00,49.97,50.05,49.93,50.05,10221.0,38.4089,38.4704,38.3781,38.4704,10221.0
2015-09-11 10:10:00,50.06,50.06,50.0,50.02,35780.0,38.4781,38.4781,38.4319,38.4473,35780.0
2015-09-11 10:15:00,50.01,50.01,49.93,49.98,5703.0,38.4396,38.4396,38.3781,38.4166,5703.0
2015-09-11 10:20:00,50.0,50.02,49.97,50.0,8827.0,38.4319,38.4473,38.4089,38.4319,8827.0
2015-09-11 10:25:00,50.0,50.01,49.9,49.9,7694.0,38.4319,38.4396,38.3551,38.3551,7694.0
2015-09-11 10:30:00,49.9,49.92,49.83,49.88,9908.0,38.3551,38.3704,38.3013,38.3397,9908.0
2015-09-11 10:35:00,49.87,49.87,49.78,49.81,3040.0,38.332,38.332,38.2628,38.2859,3040.0
2015-09-11 10:40:00,49.82,49.82,49.74,49.77,5090.0,38.2936,38.2936,38.2321,38.2551,5090.0
2015-09-11 10:45:00,49.79,49.81,49.77,49.78,6004.0,38.2705,38.2859,38.2551,38.2628,6004.0
2015-09-11 10:50:00,49.77,49.78,49.69,49.69,9384.0,38.2551,38.2628,38.1937,38.1937,9384.0
2015-09-11 10:55:00,49.7,49.72,49.65,49.67,7295.0,38.2013,38.2167,38.1629,38.1783,7295.0
2015-09-11 11:00:00,49.69,49.77,49.67,49.77,6037.0,38.1937,38.2551,38.1783,38.2551,6037.0
2015-09-11 11:05:00,49.77,49.82,49.76,49.78,4137.0,38.2551,38.2936,38.2475,38.2628,4137.0
2015-09-11 11:10:00,49.77,49.79,49.75,49.77,4810.0,38.2551,38.2705,38.2398,38.2551,4810.0
2015-09-11 11:15:00,49.77,49.79,49.7,49.73,3170.0,38.2551,38.2705,38.2013,38.2244,3170.0
2015-09-11 11:20:00,49.74,49.8,49.74,49.8,6200.0,38.2321,38.2782,38.2321,38.2782,6200.0
2015-09-11 11:25:00,49.78,49.88,49.78,49.88,6950.0,38.2628,38.3397,38.2628,38.3397,6950.0
2015-09-11 11:30:00,49.88,49.89,49.84,49.85,5463.0,38.3397,38.3474,38.309,38.3166,5463.0
2015-09-11 11:35:00,49.86,49.99,49.84,49.99,8774.0,38.3243,38.4242,38.309,38.4242,8774.0
2015-09-11 11:40:00,49.98,50.23,49.98,50.22,20470.0,38.4166,38.6087,38.4166,38.601,20470.0
2015-09-11 11:45:00,50.21,50.24,50.17,50.24,8850.0,38.5934,38.6164,38.5626,38.6164,8850.0
2015-09-11 11:50:00,50.21,50.36,50.21,50.35,16259.0,38.5934,38.7086,38.5934,38.701,16259.0
2015-09-11 11:55:00,50.35,50.48,50.32,50.48,20974.0,38.701,38.8009,38.6779,38.8009,20974.0
2015-09-11 12:00:00,50.47,50.58,50.44,50.56,15263.0,38.7932,38.8777,38.7701,38.8624,15263.0
2015-09-11 12:05:00,50.55,50.6,50.52,50.56,6200.0,38.8547,38.8931,38.8316,38.8624,6200.0
2015-09-11 12:10:00,50.58,50.66,50.58,50.66,3396.0,38.8777,38.9392,38.8777,38.9392,3396.0
2015-09-11 12:15:00,50.64,50.64,50.56,50.59,2700.0,38.9239,38.9239,38.8624,38.8854,2700.0
2015-09-11 12:20:00,50.58,50.59,50.53,50.55,3825.0,38.8777,38.8854,38.8393,38.8547,3825.0
2015-09-11 12:25:00,50.54,50.61,50.53,50.61,2800.0,38.847,38.9008,38.8393,38.9008,2800.0
2015-09-11 12:30:00,50.61,50.65,50.6,50.64,6584.0,38.9008,38.9316,38.8931,38.9239,6584.0
2015-09-11 12:35:00,50.64,50.66,50.63,50.65,8050.0,38.9239,38.9392,38.9162,38.9316,8050.0
2015-09-11 12:40:00,50.66,50.7,50.66,50.68,8481.0,38.9392,38.97,38.9392,38.9546,8481.0
2015-09-11 12:45:00,50.68,50.75,50.66,50.74,6589.0,38.9546,39.0084,38.9392,39.0007,6589.0
2015-09-11 12:50:00,50.74,50.76,50.74,50.74,4560.0,39.0007,39.0161,39.0007,39.0007,4560.0
2015-09-11 12:55:00,50.74,50.86,50.74,50.84,11660.0,39.0007,39.093,39.0007,39.0776,11660.0
2015-09-11 13:00:00,50.85,50.86,50.81,50.83,8030.0,39.0853,39.093,39.0545,39.0699,8030.0
2015-09-11 13:05:00,50.83,50.85,50.8,50.83,19200.0,39.0699,39.0853,39.0468,39.0699,19200.0
2015-09-11 13:10:00,50.84,50.93,50.81,50.92,22750.0,39.0776,39.1468,39.0545,39.1391,22750.0
2015-09-11 13:15:00,50.94,50.94,50.85,50.86,6528.0,39.1545,39.1545,39.0853,39.093,6528.0
2015-09-11 13:20:00,50.85,50.86,50.74,50.74,8700.0,39.0853,39.093,39.0007,39.0007,8700.0
2015-09-11 13:25:00,50.73,50.73,50.66,50.66,5598.0,38.993,38.993,38.9392,38.9392,5598.0
2015-09-11 13:30:00,50.66,50.66,50.57,50.59,6455.0,38.9392,38.9392,38.8701,38.8854,6455.0
2015-09-11 13:35:00,50.55,50.6,50.54,50.6,5160.0,38.8547,38.8931,38.847,38.8931,5160.0
2015-09-11 13:40:00,50.6,50.67,50.58,50.67,5000.0,38.8931,38.9469,38.8777,38.9469,5000.0
2015-09-11 13:45:00,50.66,50.67,50.64,50.65,5125.0,38.9392,38.9469,38.9239,38.9316,5125.0
2015-09-11 13:50:00,50.65,50.7,50.61,50.7,11463.0,38.9316,38.97,38.9008,38.97,11463.0
2015-09-11 13:55:00,50.7,50.72,50.68,50.69,4100.0,38.97,38.9854,38.9546,38.9623,4100.0
2015-09-11 14:00:00,50.67,50.68,50.56,50.56,3800.0,38.9469,38.9546,38.8624,38.8624,3800.0
2015-09-11 14:05:00,50.56,50.6,50.51,50.59,6162.0,38.8624,38.8931,38.8239,38.8854,6162.0
2015-09-11 14:10:00,50.6,50.63,50.58,50.58,3663.0,38.8931,38.9162,38.8777,38.8777,3663.0
2015-09-11 14:15:00,50.59,50.63,50.57,50.63,4800.0,38.8854,38.9162,38.8701,38.9162,4800.0
2015-09-11 14:20:00,50.63,50.72,50.62,50.71,27692.0,38.9162,38.9854,38.9085,38.9777,27692.0
2015-09-11 14:25:00,50.72,50.75,50.71,50.75,6898.0,38.9854,39.0084,38.9777,39.0084,6898.0
2015-09-11 14:30:00,50.74,50.87,50.74,50.86,6869.0,39.0007,39.1007,39.0007,39.093,6869.0
2015-09-11 14:35:00,50.86,50.86,50.8,50.8,6670.0,39.093,39.093,39.0468,39.0468,6670.0
2015-09-11 14:40:00,50.8,50.8,50.76,50.78,5636.0,39.0468,39.0468,39.0161,39.0315,5636.0
2015-09-11 14:45:00,50.78,50.8,50.74,50.8,6880.0,39.0315,39.0468,39.0007,39.0468,6880.0
2015-09-11 14:50:00,50.82,50.84,50.78,50.84,5200.0,39.0622,39.0776,39.0315,39.0776,5200.0
2015-09-11 14:55:00,50.84,50.85,50.81,50.85,6600.0,39.0776,39.0853,39.0545,39.0853,6600.0
2015-09-11 15:00:00,50.85,50.88,50.81,50.83,7374.0,39.0853,39.1083,39.0545,39.0699,7374.0
2015-09-11 15:05:00,50.83,50.92,50.83,50.84,8920.0,39.0699,39.1391,39.0699,39.0776,8920.0
2015-09-11 15:10:00,50.84,50.85,50.77,50.79,11745.0,39.0776,39.0853,39.0238,39.0392,11745.0
2015-09-11 15:15:00,50.8,50.83,50.76,50.76,8421.0,39.0468,39.0699,39.0161,39.0161,8421.0
2015-09-11 15:20:00,50.76,50.77,50.71,50.77,8197.0,39.0161,39.0238,38.9777,39.0238,8197.0
2015-09-11 15:25:00,50.76,50.78,50.7,50.76,9632.0,39.0161,39.0315,38.97,39.0161,9632.0
2015-09-11 15:30:00,50.76,50.76,50.68,50.69,12180.0,39.0161,39.0161,38.9546,38.9623,12180.0
2015-09-11 15:35:00,50.68,50.73,50.67,50.72,8762.0,38.9546,38.993,38.9469,38.9854,8762.0
2015-09-11 15:40:00,50.7,50.73,50.68,50.73,11904.0,38.97,38.993,38.9546,38.993,11904.0
2015-09-11 15:45:00,50.73,50.74,50.67,50.68,18340.0,38.993,39.0007,38.9469,38.9546,18340.0
2015-09-11 15:50:00,50.69,50.75,50.69,50.72,19415.0,38.9623,39.0084,38.9623,38.9854,19415.0
2015-09-11 15:55:00,50.72,50.84,50.72,50.82,44703.0,38.9854,39.0776,38.9854,39.0622,44703.0
2015-09-14 09:30:00,50.89,51.24,50.71,50.88,20779.0,39.116,39.385,38.9777,39.1083,20779.0
2015-09-14 09:35:00,50.85,50.89,50.7,50.71,4407.0,39.0853,39.116,38.97,38.9777,4407.0
2015-09-14 09:40:00,50.67,50.8,50.65,50.68,4720.0,38.9469,39.0468,38.9316,38.9546,4720.0
2015-09-14 09:45:00,50.66,50.67,50.53,50.6,10291.0,38.9392,38.9469,38.8393,38.8931,10291.0
2015-09-14 09:50:00,50.59,50.69,50.56,50.67,5011.0,38.8854,38.9623,38.8624,38.9469,5011.0
2015-09-14 09:55:00,50.68,50.69,50.56,50.56,5550.0,38.9546,38.9623,38.8624,38.8624,5550.0
2015-09-14 10:00:00,50.6,50.6,50.46,50.54,5608.0,38.8931,38.8931,38.7855,38.847,5608.0
2015-09-14 10:05:00,50.54,50.67,50.51,50.63,3958.0,38.847,38.9469,38.8239,38.9162,3958.0
2015-09-14 10:10:00,50.64,50.65,50.57,50.62,9090.0,38.9239,38.9316,38.8701,38.9085,9090.0
2015-09-14 10:15:00,50.61,50.79,50.61,50.77,12060.0,38.9008,39.0392,38.9008,39.0238,12060.0
2015-09-14 10:20:00,50.69,50.75,50.66,50.75,4074.0,38.9623,39.0084,38.9392,39.0084,4074.0
2015-09-14 10:25:00,50.77,50.77,50.62,50.7,4356.0,39.0238,39.0238,38.9085,38.97,4356.0
2015-09-14 10:30:00,50.69,50.73,50.66,50.71,5730.0,38.9623,38.993,38.9392,38.9777,5730.0
2015-09-14 10:35:00,50.71,50.83,50.65,50.8,6550.0,38.9777,39.0699,38.9316,39.0468,6550.0
2015-09-14 10:40:00,50.81,50.82,50.72,50.72,5800.0,39.0545,39.0622,38.9854,38.9854,5800.0
2015-09-14 10:45:00,50.7,50.75,50.62,50.75,7230.0,38.97,39.0084,38.9085,39.0084,7230.0
2015-09-14 10:50:00,50.73,50.75,50.6,50.6,4300.0,38.993,39.0084,38.8931,38.8931,4300.0
2015-09-14 10:55:00,50.6,50.75,50.59,50.71,7538.0,38.8931,39.0084,38.8854,38.9777,7538.0
2015-09-14 11:00:00,50.69,50.76,50.69,50.76,3500.0,38.9623,39.0161,38.9623,39.0161,3500.0
2015-09-14 11:05:00,50.74,50.76,50.65,50.68,5193.0,39.0007,39.0161,38.9316,38.9546,5193.0
2015-09-14 11:10:00,50.66,50.66,50.58,50.62,3603.0,38.9392,38.9392,38.8777,38.9085,3603.0
2015-09-14 11:15:00,50.62,50.62,50.55,50.56,4300.0,38.9085,38.9085,38.8547,38.8624,4300.0
2015-09-14 11:20:00,50.57,50.62,50.5,50.54,5227.0,38.8701,38.9085,38.8163,38.847,5227.0
2015-09-14 11:25:00,50.54,50.63,50.52,50.54,10011.0,38.847,38.9162,38.8316,38.847,10011.0
2015-09-14 11:30:00,50.53,50.59,50.5,50.5,4513.0,38.8393,38.8854,38.8163,38.8163,4513.0
2015-09-14 11:35:00,50.49,50.58,50.48,50.51,6532.0,38.8086,38.8777,38.8009,38.8239,6532.0
2015-09-14 11:40:00,50.51,50.56,50.47,50.47,5362.0,38.8239,38.8624,38.7932,38.7932,5362.0
2015-09-14 11:45:00,50.43,50.44,50.38,50.43,5102.0,38.7625,38.7701,38.724,38.7625,5102.0
2015-09-14 11:50:00,50.41,50.53,50.39,50.5,5788.0,38.7471,38.8393,38.7317,38.8163,5788.0
2015-09-14 11:55:00,50.51,50.57,50.51,50.53,3723.0,38.8239,38.8701,38.8239,38.8393,3723.0
2015-09-14 12:00:00,50.52,50.52,50.45,50.49,2510.0,38.8316,38.8316,38.7778,38.8086,2510.0
2015-09-14 12:05:00,50.48,50.52,50.48,50.48,4758.0,38.8009,38.8316,38.8009,38.8009,4758.0
2015-09-14 12:10:00,50.48,50.48,50.38,50.46,3720.0,38.8009,38.8009,38.724,38.7855,3720.0
2015-09-14 12:15:00,50.47,50.54,50.46,50.46,3439.0,38.7932,38.847,38.7855,38.7855,3439.0
2015-09-14 12:20:00,50.43,50.45,50.39,50.44,4159.0,38.7625,38.7778,38.7317,38.7701,4159.0
2015-09-14 12:25:00,50.44,50.48,50.39,50.42,6500.0,38.7701,38.8009,38.7317,38.7548,6500.0
2015-09-14 12:30:00,50.41,50.45,50.38,50.42,7663.0,38.7471,38.7778,38.724,38.7548,7663.0
2015-09-14 12:35:00,50.42,50.44,50.32,50.33,8477.0,38.7548,38.7701,38.6779,38.6856,8477.0
2015-09-14 12:40:00,50.35,50.39,50.3,50.34,5266.0,38.701,38.7317,38.6625,38.6933,5266.0
2015-09-14 12:45:00,50.32,50.37,50.3,50.36,5300.0,38.6779,38.7163,38.6625,38.7086,5300.0
2015-09-14 12:50:00,50.34,50.35,50.29,50.3,4243.0,38.6933,38.701,38.6548,38.6625,4243.0
2015-09-14 12:55:00,50.3,50.39,50.29,50.37,5100.0,38.6625,38.7317,38.6548,38.7163,5100.0
2015-09-14 13:00:00,50.36,50.37,50.29,50.29,2800.0,38.7086,38.7163,38.6548,38.6548,2800.0
2015-09-14 13:05:00,50.29,50.3,50.26,50.28,5097.0,38.6548,38.6625,38.6318,38.6472,5097.0
2015-09-14 13:10:00,50.3,50.35,50.28,50.31,4600.0,38.6625,38.701,38.6472,38.6702,4600.0
2015-09-14 13:15:00,50.28,50.38,50.28,50.36,6400.0,38.6472,38.724,38.6472,38.7086,6400.0
2015-09-14 13:20:00,50.34,50.35,50.31,50.32,6118.0,38.6933,38.701,38.6702,38.6779,6118.0
2015-09-14 13:25:00,50.29,50.29,50.24,50.25,1974.0,38.6548,38.6548,38.6164,38.6241,1974.0
2015-09-14 13:30:00,50.23,50.31,50.23,50.31,9661.0,38.6087,38.6702,38.6087,38.6702,9661.0
2015-09-14 13:35:00,50.32,50.32,50.27,50.27,5149.0,38.6779,38.6779,38.6395,38.6395,5149.0
2015-09-14 13:40:00,50.29,50.38,50.27,50.37,8510.0,38.6548,38.724,38.6395,38.7163,8510.0
2015-09-14 13:45:00,50.37,50.4,50.35,50.4,5217.0,38.7163,38.7394,38.701,38.7394,5217.0
2015-09-14 13:50:00,50.42,50.42,50.33,50.36,6144.0,38.7548,38.7548,38.6856,38.7086,6144.0
2015-09-14 13:55:00,50.36,50.45,50.34,50.45,5366.0,38.7086,38.7778,38.6933,38.7778,5366.0
2015-09-14 14:00:00,50.45,50.45,50.32,50.32,5207.0,38.7778,38.7778,38.6779,38.6779,5207.0
2015-09-14 14:05:00,50.32,50.33,50.27,50.29,3500.0,38.6779,38.6856,38.6395,38.6548,3500.0
2015-09-14 14:10:00,50.3,50.33,50.29,50.32,8213.0,38.6625,38.6856,38.6548,38.6779,8213.0
2015-09-14 14:15:00,50.32,50.42,50.31,50.4,5424.0,38.6779,38.7548,38.6702,38.7394,5424.0
2015-09-14 14:20:00,50.41,50.43,50.39,50.39,8013.0,38.7471,38.7625,38.7317,38.7317,8013.0
2015-09-14 14:25:00,50.37,50.44,50.37,50.39,7000.0,38.7163,38.7701,38.7163,38.7317,7000.0
2015-09-14 14:30:00,50.4,50.41,50.37,50.38,5331.0,38.7394,38.7471,38.7163,38.724,5331.0
2015-09-14 14:35:00,50.37,50.4,50.36,50.39,2670.0,38.7163,38.7394,38.7086,38.7317,2670.0
2015-09-14 14:40:00,50.38,50.38,50.34,50.34,5100.0,38.724,38.724,38.6933,38.6933,5100.0
2015-09-14 14:45:00,50.34,50.41,50.34,50.34,6500.0,38.6933,38.7471,38.6933,38.6933,6500.0
2015-09-14 14:50:00,50.33,50.34,50.29,50.34,6118.0,38.6856,38.6933,38.6548,38.6933,6118.0
2015-09-14 14:55:00,50.33,50.42,50.33,50.35,7697.0,38.6856,38.7548,38.6856,38.701,7697.0
2015-09-14 15:00:00,50.35,50.35,50.28,50.28,6261.0,38.701,38.701,38.6472,38.6472,6261.0
2015-09-14 15:05:00,50.27,50.33,50.24,50.3,18140.0,38.6395,38.6856,38.6164,38.6625,18140.0
2015-09-14 15:10:00,50.31,50.34,50.3,50.34,6785.0,38.6702,38.6933,38.6625,38.6933,6785.0
2015-09-14 15:15:00,50.35,50.38,50.31,50.33,9504.0,38.701,38.724,38.6702,38.6856,9504.0
2015-09-14 15:20:00,50.33,50.36,50.29,50.36,12367.0,38.6856,38.7086,38.6548,38.7086,12367.0
2015-09-14 15:25:00,50.37,50.37,50.31,50.34,16857.0,38.7163,38.7163,38.6702,38.6933,16857.0
2015-09-14 15:30:00,50.35,50.38,50.3,50.32,12777.0,38.701,38.724,38.6625,38.6779,12777.0
2015-09-14 15:35:00,50.31,50.32,50.26,50.31,26390.0,38.6702,38.6779,38.6318,38.6702,26390.0
2015-09-14 15:40:00,50.29,50.32,50.25,50.32,21822.0,38.6548,38.6779,38.6241,38.6779,21822.0
2015-09-14 15:45:00,50.32,50.41,50.31,50.4,33361.0,38.6779,38.7471,38.6702,38.7394,33361.0
2015-09-14 15:50:00,50.4,50.43,50.4,50.43,31816.0,38.7394,38.7625,38.7394,38.7625,31816.0
2015-09-14 15:55:00,50.43,50.43,50.38,50.39,59576.0,38.7625,38.7625,38.724,38.7317,59576.0
2015-09-15 09:30:00,50.47,50.99,50.32,50.32,16250.0,38.7932,39.1929,38.6779,38.6779,16250.0
2015-09-15 09:35:00,50.42,50.43,50.14,50.2,11381.0,38.7548,38.7625,38.5395,38.5857,11381.0
2015-09-15 09:40:00,50.21,50.3,50.05,50.3,9818.0,38.5934,38.6625,38.4704,38.6625,9818.0
2015-09-15 09:45:00,50.29,50.32,50.13,50.13,8740.0,38.6548,38.6779,38.5319,38.5319,8740.0
2015-09-15 09:50:00,50.14,50.18,50.09,50.13,6313.0,38.5395,38.5703,38.5011,38.5319,6313.0
2015-09-15 09:55:00,50.15,50.35,50.14,50.33,5300.0,38.5472,38.701,38.5395,38.6856,5300.0
2015-09-15 10:00:00,50.36,50.36,50.27,50.31,4477.0,38.7086,38.7086,38.6395,38.6702,4477.0
2015-09-15 10:05:00,50.31,50.33,50.27,50.28,5702.0,38.6702,38.6856,38.6395,38.6472,5702.0
2015-09-15 10:10:00,50.29,50.39,50.28,50.34,7663.0,38.6548,38.7317,38.6472,38.6933,7663.0
2015-09-15 10:15:00,50.34,50.39,50.33,50.38,4577.0,38.6933,38.7317,38.6856,38.724,4577.0
2015-09-15 10:20:00,50.36,50.5,50.35,50.44,6257.0,38.7086,38.8163,38.701,38.7701,6257.0
2015-09-15 10:25:00,50.44,50.46,50.4,50.42,4708.0,38.7701,38.7855,38.7394,38.7548,4708.0
2015-09-15 10:30:00,50.43,50.5,50.41,50.46,7823.0,38.7625,38.8163,38.7471,38.7855,7823.0
2015-09-15 10:35:00,50.46,50.48,50.41,50.44,4570.0,38.7855,38.8009,38.7471,38.7701,4570.0
2015-09-15 10:40:00,50.45,50.56,50.44,50.56,11900.0,38.7778,38.8624,38.7701,38.8624,11900.0
2015-09-15 10:45:00,50.56,50.67,50.49,50.5,24395.0,38.8624,38.9469,38.8086,38.8163,24395.0
2015-09-15 10:50:00,50.53,50.56,50.44,50.51,11950.0,38.8393,38.8624,38.7701,38.8239,11950.0
2015-09-15 10:55:00,50.53,50.55,50.46,50.48,17938.0,38.8393,38.8547,38.7855,38.8009,17938.0
2015-09-15 11:00:00,50.48,50.49,50.45,50.46,13996.0,38.8009,38.8086,38.7778,38.7855,13996.0
2015-09-15 11:05:00,50.46,50.46,50.38,50.39,6941.0,38.7855,38.7855,38.724,38.7317,6941.0
2015-09-15 11:10:00,50.41,50.49,50.4,50.44,10575.0,38.7471,38.8086,38.7394,38.7701,10575.0
2015-09-15 11:15:00,50.41,50.43,50.34,50.35,4302.0,38.7471,38.7625,38.6933,38.701,4302.0
2015-09-15 11:20:00,50.35,50.4,50.35,50.35,7200.0,38.701,38.7394,38.701,38.701,7200.0
2015-09-15 11:25:00,50.35,50.41,50.35,50.37,8900.0,38.701,38.7471,38.701,38.7163,8900.0
2015-09-15 11:30:00,50.36,50.38,50.34,50.35,6190.0,38.7086,38.724,38.6933,38.701,6190.0
2015-09-15 11:35:00,50.35,50.46,50.34,50.39,8300.0,38.701,38.7855,38.6933,38.7317,8300.0
2015-09-15 11:40:00,50.37,50.4,50.37,50.4,5002.0,38.7163,38.7394,38.7163,38.7394,5002.0
2015-09-15 11:45:00,50.41,50.48,50.41,50.43,5600.0,38.7471,38.8009,38.7471,38.7625,5600.0
2015-09-15 11:50:00,50.43,50.43,50.34,50.34,3498.0,38.7625,38.7625,38.6933,38.6933,3498.0
2015-09-15 11:55:00,50.34,50.53,50.34,50.5,40696.0,38.6933,38.8393,38.6933,38.8163,40696.0
2015-09-15 12:00:00,50.5,50.51,50.49,50.51,3487.0,38.8163,38.8239,38.8086,38.8239,3487.0
2015-09-15 12:05:00,50.5,50.51,50.43,50.5,4400.0,38.8163,38.8239,38.7625,38.8163,4400.0
2015-09-15 12:10:00,50.52,50.63,50.5,50.58,6172.0,38.8316,38.9162,38.8163,38.8777,6172.0
2015-09-15 12:15:00,50.61,50.63,50.58,50.59,2367.0,38.9008,38.9162,38.8777,38.8854,2367.0
2015-09-15 12:20:00,50.58,50.58,50.47,50.49,4186.0,38.8777,38.8777,38.7932,38.8086,4186.0
2015-09-15 12:25:00,50.47,50.48,50.45,50.48,2360.0,38.7932,38.8009,38.7778,38.8009,2360.0
2015-09-15 12:30:00,50.48,50.51,50.46,50.47,5287.0,38.8009,38.8239,38.7855,38.7932,5287.0
2015-09-15 12:35:00,50.5,50.61,50.5,50.59,4000.0,38.8163,38.9008,38.8163,38.8854,4000.0
2015-09-15 12:40:00,50.59,50.59,50.51,50.51,2472.0,38.8854,38.8854,38.8239,38.8239,2472.0
2015-09-15 12:45:00,50.51,50.56,50.5,50.55,9148.0,38.8239,38.8624,38.8163,38.8547,9148.0
2015-09-15 12:50:00,50.54,50.54,50.48,50.49,2066.0,38.847,38.847,38.8009,38.8086,2066.0
2015-09-15 12:55:00,50.5,50.54,50.48,50.52,3257.0,38.8163,38.847,38.8009,38.8316,3257.0
2015-09-15 13:00:00,50.54,50.54,50.43,50.48,5138.0,38.847,38.847,38.7625,38.8009,5138.0
2015-09-15 13:05:00,50.5,50.54,50.49,50.53,4411.0,38.8163,38.847,38.8086,38.8393,4411.0
2015-09-15 13:10:00,50.52,50.56,50.49,50.56,5347.0,38.8316,38.8624,38.8086,38.8624,5347.0
2015-09-15 13:15:00,50.55,50.62,50.55,50.58,7063.0,38.8547,38.9085,38.8547,38.8777,7063.0
2015-09-15 13:20:00,50.6,50.67,50.6,50.63,9693.0,38.8931,38.9469,38.8931,38.9162,9693.0
2015-09-15 13:25:00,50.64,50.79,50.61,50.79,23660.0,38.9239,39.0392,38.9008,39.0392,23660.0
2015-09-15 13:30:00,50.79,50.94,50.77,50.89,11685.0,39.0392,39.1545,39.0238,39.116,11685.0
2015-09-15 13:35:00,50.89,50.89,50.86,50.88,3387.0,39.116,39.116,39.093,39.1083,3387.0
2015-09-15 13:40:00,50.89,51.0,50.89,50.98,7699.0,39.116,39.2006,39.116,39.1852,7699.0
2015-09-15 13:45:00,50.97,51.05,50.97,51.05,9725.0,39.1775,39.239,39.1775,39.239,9725.0
2015-09-15 13:50:00,51.03,51.03,50.99,51.0,8724.0,39.2236,39.2236,39.1929,39.2006,8724.0
2015-09-15 13:55:00,50.99,50.99,50.87,50.91,7310.0,39.1929,39.1929,39.1007,39.1314,7310.0
2015-09-15 14:00:00,50.93,50.94,50.88,50.94,3900.0,39.1468,39.1545,39.1083,39.1545,3900.0
2015-09-15 14:05:00,50.93,50.93,50.87,50.9,4820.0,39.1468,39.1468,39.1007,39.1237,4820.0
2015-09-15 14:10:00,50.88,50.95,50.85,50.85,14146.0,39.1083,39.1621,39.0853,39.0853,14146.0
2015-09-15 14:15:00,50.87,50.87,50.77,50.77,5400.0,39.1007,39.1007,39.0238,39.0238,5400.0
2015-09-15 14:20:00,50.75,50.75,50.68,50.68,8398.0,39.0084,39.0084,38.9546,38.9546,8398.0
2015-09-15 14:25:00,50.68,50.72,50.68,50.71,6667.0,38.9546,38.9854,38.9546,38.9777,6667.0
2015-09-15 14:30:00,50.71,50.74,50.68,50.68,8101.0,38.9777,39.0007,38.9546,38.9546,8101.0
2015-09-15 14:35:00,50.69,50.72,50.67,50.68,9066.0,38.9623,38.9854,38.9469,38.9546,9066.0
2015-09-15 14:40:00,50.66,50.78,50.65,50.75,14101.0,38.9392,39.0315,38.9316,39.0084,14101.0
2015-09-15 14:45:00,50.76,50.89,50.75,50.88,9797.0,39.0161,39.116,39.0084,39.1083,9797.0
2015-09-15 14:50:00,50.86,50.87,50.82,50.83,8285.0,39.093,39.1007,39.0622,39.0699,8285.0
2015-09-15 14:55:00,50.84,50.92,50.84,50.91,10100.0,39.0776,39.1391,39.0776,39.1314,10100.0
2015-09-15 15:00:00,50.91,50.94,50.88,50.89,10522.0,39.1314,39.1545,39.1083,39.116,10522.0
2015-09-15 15:05:00,50.88,50.94,50.88,50.92,8100.0,39.1083,39.1545,39.1083,39.1391,8100.0
2015-09-15 15:10:00,50.92,50.95,50.91,50.91,11600.0,39.1391,39.1621,39.1314,39.1314,11600.0
2015-09-15 15:15:00,50.91,50.92,50.81,50.81,8264.0,39.1314,39.1391,39.0545,39.0545,8264.0
2015-09-15 15:20:00,50.82,50.82,50.75,50.76,8401.0,39.0622,39.0622,39.0084,39.0161,8401.0
2015-09-15 15:25:00,50.76,50.81,50.75,50.81,13539.0,39.0161,39.0545,39.0084,39.0545,13539.0
2015-09-15 15:30:00,50.79,50.84,50.78,50.82,5977.0,39.0392,39.0776,39.0315,39.0622,5977.0
2015-09-15 15:35:00,50.82,50.82,50.76,50.79,10862.0,39.0622,39.0622,39.0161,39.0392,10862.0
2015-09-15 15:40:00,50.8,50.86,50.79,50.84,15174.0,39.0468,39.093,39.0392,39.0776,15174.0
2015-09-15 15:45:00,50.85,50.85,50.77,50.79,23787.0,39.0853,39.0853,39.0238,39.0392,23787.0
2015-09-15 15:50:00,50.79,50.81,50.73,50.75,19863.0,39.0392,39.0545,38.993,39.0084,19863.0
2015-09-15 15:55:00,50.73,50.9,50.72,50.81,104460.0,38.993,39.1237,38.9854,39.0545,104460.0
2015-09-16 09:30:00,50.72,50.89,50.61,50.89,5356.0,38.9854,39.116,38.9008,39.116,5356.0
2015-09-16 09:35:00,50.9,50.9,50.79,50.87,3119.0,39.1237,39.1237,39.0392,39.1007,3119.0
2015-09-16 09:40:00,50.86,50.86,50.66,50.69,6432.0,39.093,39.093,38.9392,38.9623,6432.0
2015-09-16 09:45:00,50.7,50.72,50.67,50.68,4000.0,38.97,38.9854,38.9469,38.9546,4000.0
2015-09-16 09:50:00,50.71,50.79,50.69,50.75,5110.0,38.9777,39.0392,38.9623,39.0084,5110.0
2015-09-16 09:55:00,50.7,50.76,50.69,50.69,2100.0,38.97,39.0161,38.9623,38.9623,2100.0
2015-09-16 10:00:00,50.71,50.79,50.71,50.75,2968.0,38.9777,39.0392,38.9777,39.0084,2968.0
2015-09-16 10:05:00,50.79,50.91,50.78,50.89,4571.0,39.0392,39.1314,39.0315,39.116,4571.0
2015-09-16 10:10:00,50.92,51.02,50.91,50.97,5642.0,39.1391,39.2159,39.1314,39.1775,5642.0
2015-09-16 10:15:00,50.98,51.04,50.97,51.03,6148.0,39.1852,39.2313,39.1775,39.2236,6148.0
2015-09-16 10:20:00,51.08,51.12,51.03,51.08,6330.0,39.2621,39.2928,39.2236,39.2621,6330.0
2015-09-16 10:25:00,51.06,51.12,51.05,51.11,10246.0,39.2467,39.2928,39.239,39.2851,10246.0
2015-09-16 10:30:00,51.11,51.19,51.09,51.12,4537.0,39.2851,39.3466,39.2698,39.2928,4537.0
2015-09-16 10:35:00,51.1,51.1,51.04,51.09,4300.0,39.2774,39.2774,39.2313,39.2698,4300.0
2015-09-16 10:40:00,51.06,51.13,51.05,51.1,5829.0,39.2467,39.3005,39.239,39.2774,5829.0
2015-09-16 10:45:00,51.1,51.13,51.08,51.11,3331.0,39.2774,39.3005,39.2621,39.2851,3331.0
2015-09-16 10:50:00,51.11,51.17,51.11,51.16,1411.0,39.2851,39.3312,39.2851,39.3236,1411.0
2015-09-16 10:55:00,51.16,51.21,51.14,51.18,4410.0,39.3236,39.362,39.3082,39.3389,4410.0
2015-09-16 11:00:00,51.18,51.27,51.16,51.24,3999.0,39.3389,39.4081,39.3236,39.385,3999.0
2015-09-16 11:05:00,51.23,51.4,51.23,51.38,9492.0,39.3774,39.508,39.3774,39.4927,9492.0
2015-09-16 11:10:00,51.4,51.47,51.39,51.45,6941.0,39.508,39.5618,39.5003,39.5465,6941.0
2015-09-16 11:15:00,51.46,51.48,51.4,51.41,6400.0,39.5541,39.5695,39.508,39.5157,6400.0
2015-09-16 11:20:00,51.37,51.5,51.36,51.46,7535.0,39.485,39.5849,39.4773,39.5541,7535.0
2015-09-16 11:25:00,51.45,51.52,51.44,51.5,2900.0,39.5465,39.6003,39.5388,39.5849,2900.0
2015-09-16 11:30:00,51.51,51.54,51.41,51.42,6850.0,39.5926,39.6156,39.5157,39.5234,6850.0
2015-09-16 11:35:00,51.41,51.45,51.41,51.41,5604.0,39.5157,39.5465,39.5157,39.5157,5604.0
2015-09-16 11:40:00,51.43,51.44,51.38,51.39,5602.0,39.5311,39.5388,39.4927,39.5003,5602.0
2015-09-16 11:45:00,51.4,51.46,51.4,51.46,1400.0,39.508,39.5541,39.508,39.5541,1400.0
2015-09-16 11:50:00,51.46,51.54,51.4,51.53,20725.0,39.5541,39.6156,39.508,39.608,20725.0
2015-09-16 11:55:00,51.52,51.52,51.49,51.5,2599.0,39.6003,39.6003,39.5772,39.5849,2599.0
2015-09-16 12:00:00,51.5,51.55,51.45,51.5,6100.0,39.5849,39.6233,39.5465,39.5849,6100.0
2015-09-16 12:05:00,51.47,51.47,51.38,51.38,10031.0,39.5618,39.5618,39.4927,39.4927,10031.0
2015-09-16 12:10:00,51.4,51.42,51.37,51.37,2919.0,39.508,39.5234,39.485,39.485,2919.0
2015-09-16 12:15:00,51.38,51.43,51.38,51.43,2200.0,39.4927,39.5311,39.4927,39.5311,2200.0
2015-09-16 12:20:00,51.44,51.45,51.42,51.42,3019.0,39.5388,39.5465,39.5234,39.5234,3019.0
2015-09-16 12:25:00,51.42,51.49,51.41,51.49,46027.0,39.5234,39.5772,39.5157,39.5772,46027.0
2015-09-16 12:30:00,51.49,51.55,51.44,51.53,20272.0,39.5772,39.6233,39.5388,39.608,20272.0
2015-09-16 12:35:00,51.53,51.59,51.5,51.59,8977.0,39.608,39.6541,39.5849,39.6541,8977.0
2015-09-16 12:40:00,51.58,51.75,51.56,51.69,38687.0,39.6464,39.7771,39.631,39.7309,38687.0
2015-09-16 12:45:00,51.7,51.7,51.58,51.63,10594.0,39.7386,39.7386,39.6464,39.6848,10594.0
2015-09-16 12:50:00,51.61,51.62,51.61,51.62,400.0,39.6694,39.6771,39.6694,39.6771,400.0
2015-09-16 12:55:00,51.6,51.61,51.57,51.61,3080.0,39.6618,39.6694,39.6387,39.6694,3080.0
2015-09-16 13:00:00,51.61,51.63,51.55,51.63,3627.0,39.6694,39.6848,39.6233,39.6848,3627.0
2015-09-16 13:05:00,51.63,51.71,51.62,51.71,18895.0,39.6848,39.7463,39.6771,39.7463,18895.0
2015-09-16 13:10:00,51.7,51.71,51.67,51.7,5553.0,39.7386,39.7463,39.7156,39.7386,5553.0
2015-09-16 13:15:00,51.7,51.72,51.67,51.68,11414.0,39.7386,39.754,39.7156,39.7232,11414.0
2015-09-16 13:20:00,51.7,51.71,51.64,51.7,6068.0,39.7386,39.7463,39.6925,39.7386,6068.0
2015-09-16 13:25:00,51.71,51.74,51.69,51.7,7391.0,39.7463,39.7694,39.7309,39.7386,7391.0
2015-09-16 13:30:00,51.69,51.74,51.67,51.71,3552.0,39.7309,39.7694,39.7156,39.7463,3552.0
2015-09-16 13:35:00,51.73,51.75,51.65,51.66,3348.0,39.7617,39.7771,39.7002,39.7079,3348.0
2015-09-16 13:40:00,51.66,51.68,51.65,51.68,2400.0,39.7079,39.7232,39.7002,39.7232,2400.0
2015-09-16 13:45:00,51.67,51.71,51.67,51.71,2900.0,39.7156,39.7463,39.7156,39.7463,2900.0
2015-09-16 13:50:00,51.69,51.75,51.68,51.74,2900.0,39.7309,39.7771,39.7232,39.7694,2900.0
2015-09-16 13:55:00,51.73,51.75,51.7,51.75,3200.0,39.7617,39.7771,39.7386,39.7771,3200.0
2015-09-16 14:00:00,51.73,51.75,51.69,51.74,4630.0,39.7617,39.7771,39.7309,39.7694,4630.0
2015-09-16 14:05:00,51.75,51.75,51.68,51.71,3378.0,39.7771,39.7771,39.7232,39.7463,3378.0
2015-09-16 14:10:00,51.72,51.72,51.67,51.68,10324.0,39.754,39.754,39.7156,39.7232,10324.0
2015-09-16 14:15:00,51.67,51.75,51.67,51.75,4851.0,39.7156,39.7771,39.7156,39.7771,4851.0
2015-09-16 14:20:00,51.75,51.75,51.64,51.64,4100.0,39.7771,39.7771,39.6925,39.6925,4100.0
2015-09-16 14:25:00,51.62,51.67,51.6,51.67,6426.0,39.6771,39.7156,39.6618,39.7156,6426.0
2015-09-16 14:30:00,51.67,51.7,51.63,51.67,9203.0,39.7156,39.7386,39.6848,39.7156,9203.0
2015-09-16 14:35:00,51.68,51.69,51.63,51.65,11166.0,39.7232,39.7309,39.6848,39.7002,11166.0
2015-09-16 14:40:00,51.66,51.7,51.65,51.7,6352.0,39.7079,39.7386,39.7002,39.7386,6352.0
2015-09-16 14:45:00,51.7,51.81,51.67,51.75,37967.0,39.7386,39.8232,39.7156,39.7771,37967.0
2015-09-16 14:50:00,51.75,51.75,51.7,51.71,8398.0,39.7771,39.7771,39.7386,39.7463,8398.0
2015-09-16 14:55:00,51.71,51.77,51.68,51.76,13471.0,39.7463,39.7924,39.7232,39.7847,13471.0
2015-09-16 15:00:00,51.75,51.81,51.73,51.8,9625.0,39.7771,39.8232,39.7617,39.8155,9625.0
2015-09-16 15:05:00,51.81,51.87,51.8,51.85,6824.0,39.8232,39.8693,39.8155,39.8539,6824.0
2015-09-16 15:10:00,51.85,51.86,51.8,51.81,8903.0,39.8539,39.8616,39.8155,39.8232,8903.0
2015-09-16 15:15:00,51.82,51.88,51.8,51.85,7975.0,39.8309,39.877,39.8155,39.8539,7975.0
2015-09-16 15:20:00,51.86,51.92,51.82,51.9,9400.0,39.8616,39.9077,39.8309,39.8923,9400.0
2015-09-16 15:25:00,51.92,51.92,51.86,51.89,6300.0,39.9077,39.9077,39.8616,39.8847,6300.0
2015-09-16 15:30:00,51.88,51.94,51.87,51.91,16053.0,39.877,39.9231,39.8693,39.9,16053.0
2015-09-16 15:35:00,51.91,51.93,51.86,51.91,18720.0,39.9,39.9154,39.8616,39.9,18720.0
2015-09-16 15:40:00,51.91,51.93,51.89,51.9,14682.0,39.9,39.9154,39.8847,39.8923,14682.0
2015-09-16 15:45:00,51.88,51.9,51.78,51.79,48602.0,39.877,39.8923,39.8001,39.8078,48602.0
2015-09-16 15:50:00,51.79,51.91,51.78,51.9,38601.0,39.8078,39.9,39.8001,39.8923,38601.0
2015-09-16 15:55:00,51.9,51.99,51.87,51.95,72038.0,39.8923,39.9615,39.8693,39.9308,72038.0
2015-09-17 09:30:00,51.83,51.99,51.74,51.93,9005.0,39.8385,39.9615,39.7694,39.9154,9005.0
2015-09-17 09:35:00,51.9,51.91,51.76,51.76,3724.0,39.8923,39.9,39.7847,39.7847,3724.0
2015-09-17 09:40:00,51.72,51.85,51.71,51.85,3143.0,39.754,39.8539,39.7463,39.8539,3143.0
2015-09-17 09:45:00,51.85,51.86,51.79,51.84,5252.0,39.8539,39.8616,39.8078,39.8462,5252.0
2015-09-17 09:50:00,51.72,51.78,51.63,51.67,2923.0,39.754,39.8001,39.6848,39.7156,2923.0
2015-09-17 09:55:00,51.66,51.71,51.63,51.7,3350.0,39.7079,39.7463,39.6848,39.7386,3350.0
2015-09-17 10:00:00,51.73,51.73,51.62,51.63,12335.0,39.7617,39.7617,39.6771,39.6848,12335.0
2015-09-17 10:05:00,51.61,51.72,51.58,51.65,25532.0,39.6694,39.754,39.6464,39.7002,25532.0
2015-09-17 10:10:00,51.61,51.67,51.53,51.58,11222.0,39.6694,39.7156,39.608,39.6464,11222.0
2015-09-17 10:15:00,51.57,51.71,51.57,51.65,11994.0,39.6387,39.7463,39.6387,39.7002,11994.0
2015-09-17 10:20:00,51.62,51.62,51.49,51.49,7549.0,39.6771,39.6771,39.5772,39.5772,7549.0
2015-09-17 10:25:00,51.49,51.49,51.4,51.49,7784.0,39.5772,39.5772,39.508,39.5772,7784.0
2015-09-17 10:30:00,51.46,51.51,51.42,51.48,8394.0,39.5541,39.5926,39.5234,39.5695,8394.0
2015-09-17 10:35:00,51.47,51.5,51.44,51.5,5373.0,39.5618,39.5849,39.5388,39.5849,5373.0
2015-09-17 10:40:00,51.49,51.57,51.46,51.56,13988.0,39.5772,39.6387,39.5541,39.631,13988.0
2015-09-17 10:45:00,51.56,51.6,51.53,51.54,4633.0,39.631,39.6618,39.608,39.6156,4633.0
2015-09-17 10:50:00,51.52,51.54,51.43,51.46,4460.0,39.6003,39.6156,39.5311,39.5541,4460.0
2015-09-17 10:55:00,51.43,51.44,51.4,51.4,5104.0,39.5311,39.5388,39.508,39.508,5104.0
2015-09-17 11:00:00,51.42,51.5,51.42,51.5,10882.0,39.5234,39.5849,39.5234,39.5849,10882.0
2015-09-17 11:05:00,51.52,51.55,51.38,51.51,49311.0,39.6003,39.6233,39.4927,39.5926,49311.0
2015-09-17 11:10:00,51.53,51.58,51.51,51.53,29817.0,39.608,39.6464,39.5926,39.608,29817.0
2015-09-17 11:15:00,51.51,51.55,51.46,51.46,38764.0,39.5926,39.6233,39.5541,39.5541,38764.0
2015-09-17 11:20:00,51.46,51.63,51.44,51.62,15230.0,39.5541,39.6848,39.5388,39.6771,15230.0
2015-09-17 11:25:00,51.63,51.66,51.62,51.65,3601.0,39.6848,39.7079,39.6771,39.7002,3601.0
2015-09-17 11:30:00,51.64,51.71,51.63,51.7,5102.0,39.6925,39.7463,39.6848,39.7386,5102.0
2015-09-17 11:35:00,51.68,51.7,51.61,51.62,4000.0,39.7232,39.7386,39.6694,39.6771,4000.0
2015-09-17 11:40:00,51.62,51.67,51.6,51.6,3265.0,39.6771,39.7156,39.6618,39.6618,3265.0
2015-09-17 11:45:00,51.58,51.58,51.55,51.56,2400.0,39.6464,39.6464,39.6233,39.631,2400.0
2015-09-17 11:50:00,51.55,51.56,51.5,51.55,4900.0,39.6233,39.631,39.5849,39.6233,4900.0
2015-09-17 11:55:00,51.54,51.56,51.52,51.53,4142.0,39.6156,39.631,39.6003,39.608,4142.0
2015-09-17 12:00:00,51.52,51.54,51.51,51.52,7690.0,39.6003,39.6156,39.5926,39.6003,7690.0
2015-09-17 12:05:00,51.51,51.56,51.5,51.53,6400.0,39.5926,39.631,39.5849,39.608,6400.0
2015-09-17 12:10:00,51.53,51.56,51.5,51.55,5364.0,39.608,39.631,39.5849,39.6233,5364.0
2015-09-17 12:15:00,51.55,51.57,51.52,51.52,7727.0,39.6233,39.6387,39.6003,39.6003,7727.0
2015-09-17 12:20:00,51.5,51.57,51.5,51.52,8200.0,39.5849,39.6387,39.5849,39.6003,8200.0
2015-09-17 12:25:00,51.52,51.56,51.5,51.55,4754.0,39.6003,39.631,39.5849,39.6233,4754.0
2015-09-17 12:30:00,51.56,51.56,51.52,51.52,7884.0,39.631,39.631,39.6003,39.6003,7884.0
2015-09-17 12:35:00,51.51,51.55,51.5,51.53,6200.0,39.5926,39.6233,39.5849,39.608,6200.0
2015-09-17 12:40:00,51.53,51.56,51.5,51.55,6530.0,39.608,39.631,39.5849,39.6233,6530.0
2015-09-17 12:45:00,51.52,51.55,51.51,51.55,6151.0,39.6003,39.6233,39.5926,39.6233,6151.0
2015-09-17 12:50:00,51.56,51.56,51.51,51.55,7700.0,39.631,39.631,39.5926,39.6233,7700.0
2015-09-17 12:55:00,51.55,51.61,51.52,51.56,5600.0,39.6233,39.6694,39.6003,39.631,5600.0
2015-09-17 13:00:00,51.57,51.6,51.54,51.58,2850.0,39.6387,39.6618,39.6156,39.6464,2850.0
2015-09-17 13:05:00,51.55,51.61,51.55,51.6,3100.0,39.6233,39.6694,39.6233,39.6618,3100.0
2015-09-17 13:10:00,51.6,51.63,51.59,51.62,4000.0,39.6618,39.6848,39.6541,39.6771,4000.0
2015-09-17 13:15:00,51.63,51.69,51.63,51.68,7500.0,39.6848,39.7309,39.6848,39.7232,7500.0
2015-09-17 13:20:00,51.7,51.74,51.63,51.64,22585.0,39.7386,39.7694,39.6848,39.6925,22585.0
2015-09-17 13:25:00,51.64,51.76,51.63,51.68,4400.0,39.6925,39.7847,39.6848,39.7232,4400.0
2015-09-17 13:30:00,51.69,51.73,51.68,51.69,3800.0,39.7309,39.7617,39.7232,39.7309,3800.0
2015-09-17 13:35:00,51.68,51.74,51.66,51.66,4000.0,39.7232,39.7694,39.7079,39.7079,4000.0
2015-09-17 13:40:00,51.68,51.69,51.64,51.64,3863.0,39.7232,39.7309,39.6925,39.6925,3863.0
2015-09-17 13:45:00,51.63,51.64,51.58,51.58,5498.0,39.6848,39.6925,39.6464,39.6464,5498.0
2015-09-17 13:50:00,51.58,51.6,51.53,51.55,7579.0,39.6464,39.6618,39.608,39.6233,7579.0
2015-09-17 13:55:00,51.55,51.64,51.47,51.47,10155.0,39.6233,39.6925,39.5618,39.5618,10155.0
2015-09-17 14:00:00,51.49,51.57,51.15,51.27,8107.0,39.5772,39.6387,39.3159,39.4081,8107.0
2015-09-17 14:05:00,51.23,51.35,51.17,51.34,11414.0,39.3774,39.4696,39.3312,39.4619,11414.0
2015-09-17 14:10:00,51.33,51.68,51.32,51.64,14633.0,39.4542,39.7232,39.4465,39.6925,14633.0
2015-09-17 14:15:00,51.64,51.83,51.57,51.72,8260.0,39.6925,39.8385,39.6387,39.754,8260.0
2015-09-17 14:20:00,51.71,51.76,51.65,51.76,18566.0,39.7463,39.7847,39.7002,39.7847,18566.0
2015-09-17 14:25:00,51.76,51.77,51.68,51.68,15747.0,39.7847,39.7924,39.7232,39.7232,15747.0
2015-09-17 14:30:00,51.66,51.82,51.66,51.81,12050.0,39.7079,39.8309,39.7079,39.8232,12050.0
2015-09-17 14:35:00,51.81,51.86,51.74,51.81,6952.0,39.8232,39.8616,39.7694,39.8232,6952.0
2015-09-17 14:40:00,51.81,52.03,51.79,52.0,9513.0,39.8232,39.9923,39.8078,39.9692,9513.0
2015-09-17 14:45:00,51.98,52.22,51.98,52.15,11740.0,39.9538,40.1383,39.9538,40.0845,11740.0
2015-09-17 14:50:00,52.11,52.11,51.98,52.07,9345.0,40.0538,40.0538,39.9538,40.023,9345.0
2015-09-17 14:55:00,52.06,52.07,51.94,52.05,11916.0,40.0153,40.023,39.9231,40.0076,11916.0
2015-09-17 15:00:00,52.06,52.17,52.01,52.05,11194.0,40.0153,40.0999,39.9769,40.0076,11194.0
2015-09-17 15:05:00,52.04,52.04,51.8,51.85,9376.0,40.0,40.0,39.8155,39.8539,9376.0
2015-09-17 15:10:00,51.82,51.89,51.61,51.62,17188.0,39.8309,39.8847,39.6694,39.6771,17188.0
2015-09-17 15:15:00,51.63,51.72,51.56,51.6,18915.0,39.6848,39.754,39.631,39.6618,18915.0
2015-09-17 15:20:00,51.59,51.6,51.12,51.37,36331.0,39.6541,39.6618,39.2928,39.485,36331.0
2015-09-17 15:25:00,51.3,51.46,51.26,51.44,22071.0,39.4312,39.5541,39.4004,39.5388,22071.0
2015-09-17 15:30:00,51.45,51.55,51.38,51.51,23132.0,39.5465,39.6233,39.4927,39.5926,23132.0
2015-09-17 15:35:00,51.52,51.52,51.37,51.41,25048.0,39.6003,39.6003,39.485,39.5157,25048.0
2015-09-17 15:40:00,51.42,51.51,51.39,51.4,25870.0,39.5234,39.5926,39.5003,39.508,25870.0
2015-09-17 15:45:00,51.4,51.45,51.36,51.43,27823.0,39.508,39.5465,39.4773,39.5311,27823.0
2015-09-17 15:50:00,51.41,51.45,51.26,51.3,54290.0,39.5157,39.5465,39.4004,39.4312,54290.0
2015-09-17 15:55:00,51.29,51.39,51.27,51.35,59364.0,39.4235,39.5003,39.4081,39.4696,59364.0
2015-09-18 09:30:00,50.5,50.96,50.5,50.95,90682.0,38.8163,39.1698,38.8163,39.1621,90682.0
2015-09-18 09:35:00,50.86,51.11,50.81,50.95,20863.0,39.093,39.2851,39.0545,39.1621,20863.0
2015-09-18 09:40:00,51.05,51.21,51.0,51.2,7450.0,39.239,39.362,39.2006,39.3543,7450.0
2015-09-18 09:45:00,51.19,51.25,51.0,51.0,9976.0,39.3466,39.3927,39.2006,39.2006,9976.0
2015-09-18 09:50:00,50.99,51.04,50.92,50.99,7876.0,39.1929,39.2313,39.1391,39.1929,7876.0
2015-09-18 09:55:00,51.0,51.11,50.98,51.08,5255.0,39.2006,39.2851,39.1852,39.2621,5255.0
2015-09-18 10:00:00,51.05,51.09,50.9,50.99,7074.0,39.239,39.2698,39.1237,39.1929,7074.0
2015-09-18 10:05:00,50.98,51.13,50.96,51.04,12941.0,39.1852,39.3005,39.1698,39.2313,12941.0
2015-09-18 10:10:00,51.01,51.16,51.01,51.02,8616.0,39.2083,39.3236,39.2083,39.2159,8616.0
2015-09-18 10:15:00,51.01,51.01,50.91,50.92,4500.0,39.2083,39.2083,39.1314,39.1391,4500.0
2015-09-18 10:20:00,50.9,51.1,50.9,51.1,4847.0,39.1237,39.2774,39.1237,39.2774,4847.0
2015-09-18 10:25:00,51.08,51.22,51.08,51.08,34700.0,39.2621,39.3697,39.2621,39.2621,34700.0
2015-09-18 10:30:00,51.08,51.08,50.92,50.99,10297.0,39.2621,39.2621,39.1391,39.1929,10297.0
2015-09-18 10:35:00,51.0,51.0,50.8,50.89,11086.0,39.2006,39.2006,39.0468,39.116,11086.0
2015-09-18 10:40:00,50.87,50.93,50.83,50.84,7709.0,39.1007,39.1468,39.0699,39.0776,7709.0
2015-09-18 10:45:00,50.84,50.93,50.84,50.92,9654.0,39.0776,39.1468,39.0776,39.1391,9654.0
2015-09-18 10:50:00,50.95,50.97,50.86,50.88,6995.0,39.1621,39.1775,39.093,39.1083,6995.0
2015-09-18 10:55:00,50.89,50.96,50.84,50.88,9780.0,39.116,39.1698,39.0776,39.1083,9780.0
2015-09-18 11:00:00,50.89,51.06,50.89,51.06,10890.0,39.116,39.2467,39.116,39.2467,10890.0
2015-09-18 11:05:00,51.05,51.11,51.04,51.05,7785.0,39.239,39.2851,39.2313,39.239,7785.0
2015-09-18 11:10:00,51.04,51.04,50.94,50.95,7868.0,39.2313,39.2313,39.1545,39.1621,7868.0
2015-09-18 11:15:00,50.95,50.95,50.83,50.89,8436.0,39.1621,39.1621,39.0699,39.116,8436.0
2015-09-18 11:20:00,50.91,50.97,50.91,50.93,7500.0,39.1314,39.1775,39.1314,39.1468,7500.0
2015-09-18 11:25:00,50.92,50.94,50.79,50.8,11494.0,39.1391,39.1545,39.0392,39.0468,11494.0
2015-09-18 11:30:00,50.8,50.81,50.78,50.8,6700.0,39.0468,39.0545,39.0315,39.0468,6700.0
2015-09-18 11:35:00,50.81,50.91,50.76,50.9,9788.0,39.0545,39.1314,39.0161,39.1237,9788.0
2015-09-18 11:40:00,50.92,50.92,50.85,50.9,5380.0,39.1391,39.1391,39.0853,39.1237,5380.0
2015-09-18 11:45:00,50.9,50.99,50.9,50.93,9726.0,39.1237,39.1929,39.1237,39.1468,9726.0
2015-09-18 11:50:00,50.91,50.92,50.76,50.78,10362.0,39.1314,39.1391,39.0161,39.0315,10362.0
2015-09-18 11:55:00,50.76,50.82,50.75,50.76,7017.0,39.0161,39.0622,39.0084,39.0161,7017.0
2015-09-18 12:00:00,50.77,50.8,50.75,50.79,13381.0,39.0238,39.0468,39.0084,39.0392,13381.0
2015-09-18 12:05:00,50.79,50.82,50.72,50.74,8468.0,39.0392,39.0622,38.9854,39.0007,8468.0
2015-09-18 12:10:00,50.72,50.74,50.6,50.63,11483.0,38.9854,39.0007,38.8931,38.9162,11483.0
2015-09-18 12:15:00,50.64,50.68,50.6,50.64,7125.0,38.9239,38.9546,38.8931,38.9239,7125.0
2015-09-18 12:20:00,50.64,50.67,50.57,50.57,8812.0,38.9239,38.9469,38.8701,38.8701,8812.0
2015-09-18 12:25:00,50.56,50.58,50.55,50.58,5500.0,38.8624,38.8777,38.8547,38.8777,5500.0
2015-09-18 12:30:00,50.57,50.62,50.53,50.62,11366.0,38.8701,38.9085,38.8393,38.9085,11366.0
2015-09-18 12:35:00,50.63,50.66,50.63,50.64,7284.0,38.9162,38.9392,38.9162,38.9239,7284.0
2015-09-18 12:40:00,50.63,50.63,50.5,50.53,8260.0,38.9162,38.9162,38.8163,38.8393,8260.0
2015-09-18 12:45:00,50.54,50.62,50.53,50.62,6850.0,38.847,38.9085,38.8393,38.9085,6850.0
2015-09-18 12:50:00,50.62,50.67,50.57,50.57,7603.0,38.9085,38.9469,38.8701,38.8701,7603.0
2015-09-18 12:55:00,50.57,50.57,50.49,50.54,9875.0,38.8701,38.8701,38.8086,38.847,9875.0
2015-09-18 13:00:00,50.53,50.59,50.49,50.57,10664.0,38.8393,38.8854,38.8086,38.8701,10664.0
2015-09-18 13:05:00,50.56,50.56,50.47,50.47,6811.0,38.8624,38.8624,38.7932,38.7932,6811.0
2015-09-18 13:10:00,50.48,50.55,50.48,50.49,7831.0,38.8009,38.8547,38.8009,38.8086,7831.0
2015-09-18 13:15:00,50.49,50.49,50.42,50.43,7264.0,38.8086,38.8086,38.7548,38.7625,7264.0
2015-09-18 13:20:00,50.42,50.43,50.35,50.35,5072.0,38.7548,38.7625,38.701,38.701,5072.0
2015-09-18 13:25:00,50.35,50.45,50.35,50.43,4223.0,38.701,38.7778,38.701,38.7625,4223.0
2015-09-18 13:30:00,50.46,50.46,50.36,50.36,4724.0,38.7855,38.7855,38.7086,38.7086,4724.0
2015-09-18 13:35:00,50.34,50.34,50.31,50.32,15000.0,38.6933,38.6933,38.6702,38.6779,15000.0
2015-09-18 13:40:00,50.34,50.43,50.32,50.43,7174.0,38.6933,38.7625,38.6779,38.7625,7174.0
2015-09-18 13:45:00,50.42,50.44,50.32,50.35,11240.0,38.7548,38.7701,38.6779,38.701,11240.0
2015-09-18 13:50:00,50.34,50.38,50.32,50.34,6475.0,38.6933,38.724,38.6779,38.6933,6475.0
2015-09-18 13:55:00,50.32,50.36,50.26,50.29,18235.0,38.6779,38.7086,38.6318,38.6548,18235.0
2015-09-18 14:00:00,50.29,50.29,50.23,50.29,10710.0,38.6548,38.6548,38.6087,38.6548,10710.0
2015-09-18 14:05:00,50.27,50.33,50.24,50.25,10601.0,38.6395,38.6856,38.6164,38.6241,10601.0
2015-09-18 14:10:00,50.24,50.25,50.18,50.21,14232.0,38.6164,38.6241,38.5703,38.5934,14232.0
2015-09-18 14:15:00,50.21,50.28,50.17,50.17,20639.0,38.5934,38.6472,38.5626,38.5626,20639.0
2015-09-18 14:20:00,50.18,50.27,50.18,50.27,16795.0,38.5703,38.6395,38.5703,38.6395,16795.0
2015-09-18 14:25:00,50.27,50.28,50.23,50.26,11020.0,38.6395,38.6472,38.6087,38.6318,11020.0
2015-09-18 14:30:00,50.26,50.27,50.23,50.23,8715.0,38.6318,38.6395,38.6087,38.6087,8715.0
2015-09-18 14:35:00,50.23,50.23,50.16,50.21,21348.0,38.6087,38.6087,38.5549,38.5934,21348.0
2015-09-18 14:40:00,50.21,50.23,50.19,50.2,16583.0,38.5934,38.6087,38.578,38.5857,16583.0
2015-09-18 14:45:00,50.19,50.21,50.08,50.08,12597.0,38.578,38.5934,38.4934,38.4934,12597.0
2015-09-18 14:50:00,50.09,50.12,50.03,50.09,11895.0,38.5011,38.5242,38.455,38.5011,11895.0
2015-09-18 14:55:00,50.08,50.21,50.07,50.18,11408.0,38.4934,38.5934,38.4857,38.5703,11408.0
2015-09-18 15:00:00,50.18,50.25,50.1,50.1,14019.0,38.5703,38.6241,38.5088,38.5088,14019.0
2015-09-18 15:05:00,50.1,50.1,50.01,50.02,13135.0,38.5088,38.5088,38.4396,38.4473,13135.0
2015-09-18 15:10:00,50.02,50.07,50.01,50.05,14136.0,38.4473,38.4857,38.4396,38.4704,14136.0
2015-09-18 15:15:00,50.05,50.06,49.95,49.98,16690.0,38.4704,38.4781,38.3935,38.4166,16690.0
2015-09-18 15:20:00,49.99,50.0,49.91,49.99,13420.0,38.4242,38.4319,38.3628,38.4242,13420.0
2015-09-18 15:25:00,49.99,50.09,49.98,50.03,14736.0,38.4242,38.5011,38.4166,38.455,14736.0
2015-09-18 15:30:00,50.04,50.05,49.92,49.96,30497.0,38.4627,38.4704,38.3704,38.4012,30497.0
2015-09-18 15:35:00,49.96,49.97,49.93,49.95,27722.0,38.4012,38.4089,38.3781,38.3935,27722.0
2015-09-18 15:40:00,49.94,49.94,49.82,49.84,45951.0,38.3858,38.3858,38.2936,38.309,45951.0
2015-09-18 15:45:00,49.85,49.93,49.83,49.86,59614.0,38.3166,38.3781,38.3013,38.3243,59614.0
2015-09-18 15:50:00,49.86,50.0,49.83,49.92,95516.0,38.3243,38.4319,38.3013,38.3704,95516.0
2015-09-18 15:55:00,49.92,50.17,49.82,49.98,297819.0,38.3704,38.5626,38.2936,38.4166,297819.0
2015-09-21 09:30:00,50.11,50.4,50.0,50.02,9940.0,38.5165,38.7394,38.4319,38.4473,9940.0
2015-09-21 09:35:00,50.08,50.21,50.03,50.06,25477.0,38.4934,38.5934,38.455,38.4781,25477.0
2015-09-21 09:40:00,50.12,50.2,50.04,50.2,6055.0,38.5242,38.5857,38.4627,38.5857,6055.0
2015-09-21 09:45:00,50.2,50.24,50.04,50.1,20397.0,38.5857,38.6164,38.4627,38.5088,20397.0
2015-09-21 09:50:00,50.12,50.19,50.06,50.06,9969.0,38.5242,38.578,38.4781,38.4781,9969.0
2015-09-21 09:55:00,50.07,50.11,49.92,49.97,12689.0,38.4857,38.5165,38.3704,38.4089,12689.0
2015-09-21 10:00:00,49.94,49.98,49.92,49.98,30039.0,38.3858,38.4166,38.3704,38.4166,30039.0
2015-09-21 10:05:00,50.0,50.13,50.0,50.12,43181.0,38.4319,38.5319,38.4319,38.5242,43181.0
2015-09-21 10:10:00,50.12,50.22,50.12,50.22,15507.0,38.5242,38.601,38.5242,38.601,15507.0
2015-09-21 10:15:00,50.2,50.38,50.19,50.38,10857.0,38.5857,38.724,38.578,38.724,10857.0
2015-09-21 10:20:00,50.39,50.51,50.38,50.47,6160.0,38.7317,38.8239,38.724,38.7932,6160.0
2015-09-21 10:25:00,50.48,50.55,50.44,50.48,5595.0,38.8009,38.8547,38.7701,38.8009,5595.0
2015-09-21 10:30:00,50.46,50.55,50.46,50.55,5949.0,38.7855,38.8547,38.7855,38.8547,5949.0
2015-09-21 10:35:00,50.55,50.79,50.55,50.67,16185.0,38.8547,39.0392,38.8547,38.9469,16185.0
2015-09-21 10:40:00,50.69,50.69,50.62,50.62,3350.0,38.9623,38.9623,38.9085,38.9085,3350.0
2015-09-21 10:45:00,50.61,50.61,50.46,50.47,4446.0,38.9008,38.9008,38.7855,38.7932,4446.0
2015-09-21 10:50:00,50.49,50.54,50.47,50.49,6551.0,38.8086,38.847,38.7932,38.8086,6551.0
2015-09-21 10:55:00,50.49,50.5,50.44,50.49,5201.0,38.8086,38.8163,38.7701,38.8086,5201.0
2015-09-21 11:00:00,50.52,50.53,50.49,50.5,5237.0,38.8316,38.8393,38.8086,38.8163,5237.0
2015-09-21 11:05:00,50.49,50.58,50.49,50.5,8702.0,38.8086,38.8777,38.8086,38.8163,8702.0
2015-09-21 11:10:00,50.52,50.6,50.5,50.6,3706.0,38.8316,38.8931,38.8163,38.8931,3706.0
2015-09-21 11:15:00,50.6,50.62,50.52,50.55,18987.0,38.8931,38.9085,38.8316,38.8547,18987.0
2015-09-21 11:20:00,50.54,50.55,50.39,50.41,8071.0,38.847,38.8547,38.7317,38.7471,8071.0
2015-09-21 11:25:00,50.4,50.48,50.39,50.41,8360.0,38.7394,38.8009,38.7317,38.7471,8360.0
2015-09-21 11:30:00,50.41,50.42,50.24,50.24,10107.0,38.7471,38.7548,38.6164,38.6164,10107.0
2015-09-21 11:35:00,50.25,50.25,50.18,50.22,3061.0,38.6241,38.6241,38.5703,38.601,3061.0
2015-09-21 11:40:00,50.24,50.27,50.19,50.27,3643.0,38.6164,38.6395,38.578,38.6395,3643.0
2015-09-21 11:45:00,50.23,50.24,50.15,50.16,6587.0,38.6087,38.6164,38.5472,38.5549,6587.0
2015-09-21 11:50:00,50.17,50.22,50.14,50.18,6363.0,38.5626,38.601,38.5395,38.5703,6363.0
2015-09-21 11:55:00,50.18,50.18,50.07,50.1,22223.0,38.5703,38.5703,38.4857,38.5088,22223.0
2015-09-21 12:00:00,50.08,50.11,49.92,49.92,4895.0,38.4934,38.5165,38.3704,38.3704,4895.0
2015-09-21 12:05:00,49.92,49.94,49.87,49.9,7070.0,38.3704,38.3858,38.332,38.3551,7070.0
2015-09-21 12:10:00,49.9,49.96,49.88,49.95,3238.0,38.3551,38.4012,38.3397,38.3935,3238.0
2015-09-21 12:15:00,49.94,49.97,49.9,49.94,5377.0,38.3858,38.4089,38.3551,38.3858,5377.0
2015-09-21 12:20:00,49.92,49.95,49.9,49.95,4017.0,38.3704,38.3935,38.3551,38.3935,4017.0
2015-09-21 12:25:00,49.95,49.96,49.9,49.92,4840.0,38.3935,38.4012,38.3551,38.3704,4840.0
2015-09-21 12:30:00,49.9,49.9,49.81,49.84,5334.0,38.3551,38.3551,38.2859,38.309,5334.0
2015-09-21 12:35:00,49.86,49.86,49.82,49.86,4040.0,38.3243,38.3243,38.2936,38.3243,4040.0
2015-09-21 12:40:00,49.87,49.92,49.87,49.89,3915.0,38.332,38.3704,38.332,38.3474,3915.0
2015-09-21 12:45:00,49.89,49.89,49.83,49.83,3560.0,38.3474,38.3474,38.3013,38.3013,3560.0
2015-09-21 12:50:00,49.83,49.83,49.7,49.76,6282.0,38.3013,38.3013,38.2013,38.2475,6282.0
2015-09-21 12:55:00,49.77,49.77,49.72,49.74,4291.0,38.2551,38.2551,38.2167,38.2321,4291.0
2015-09-21 13:00:00,49.72,49.79,49.71,49.74,6217.0,38.2167,38.2705,38.209,38.2321,6217.0
2015-09-21 13:05:00,49.76,49.84,49.75,49.83,7700.0,38.2475,38.309,38.2398,38.3013,7700.0
2015-09-21 13:10:00,49.84,49.88,49.82,49.88,7054.0,38.309,38.3397,38.2936,38.3397,7054.0
2015-09-21 13:15:00,49.89,49.98,49.87,49.98,3900.0,38.3474,38.4166,38.332,38.4166,3900.0
2015-09-21 13:20:00,49.98,50.04,49.96,50.02,5200.0,38.4166,38.4627,38.4012,38.4473,5200.0
2015-09-21 13:25:00,50.01,50.06,49.99,50.01,4560.0,38.4396,38.4781,38.4242,38.4396,4560.0
2015-09-21 13:30:00,50.01,50.01,49.93,49.93,6386.0,38.4396,38.4396,38.3781,38.3781,6386.0
2015-09-21 13:35:00,49.93,50.03,49.9,50.02,8353.0,38.3781,38.455,38.3551,38.4473,8353.0
2015-09-21 13:40:00,50.01,50.01,49.96,49.99,6758.0,38.4396,38.4396,38.4012,38.4242,6758.0
2015-09-21 13:45:00,49.98,49.98,49.92,49.93,5716.0,38.4166,38.4166,38.3704,38.3781,5716.0
2015-09-21 13:50:00,49.92,49.96,49.92,49.96,3060.0,38.3704,38.4012,38.3704,38.4012,3060.0
2015-09-21 13:55:00,49.96,49.96,49.86,49.93,10560.0,38.4012,38.4012,38.3243,38.3781,10560.0
2015-09-21 14:00:00,49.91,49.92,49.88,49.91,5149.0,38.3628,38.3704,38.3397,38.3628,5149.0
2015-09-21 14:05:00,49.91,49.92,49.89,49.9,4819.0,38.3628,38.3704,38.3474,38.3551,4819.0
2015-09-21 14:10:00,49.89,49.89,49.8,49.8,5501.0,38.3474,38.3474,38.2782,38.2782,5501.0
2015-09-21 14:15:00,49.81,49.88,49.8,49.83,5775.0,38.2859,38.3397,38.2782,38.3013,5775.0
2015-09-21 14:20:00,49.83,49.88,49.79,49.8,5700.0,38.3013,38.3397,38.2705,38.2782,5700.0
2015-09-21 14:25:00,49.8,49.83,49.78,49.78,8019.0,38.2782,38.3013,38.2628,38.2628,8019.0
2015-09-21 14:30:00,49.78,49.8,49.72,49.8,8710.0,38.2628,38.2782,38.2167,38.2782,8710.0
2015-09-21 14:35:00,49.79,49.85,49.78,49.85,12232.0,38.2705,38.3166,38.2628,38.3166,12232.0
2015-09-21 14:40:00,49.84,49.85,49.81,49.84,10120.0,38.309,38.3166,38.2859,38.309,10120.0
2015-09-21 14:45:00,49.85,49.93,49.82,49.92,12400.0,38.3166,38.3781,38.2936,38.3704,12400.0
2015-09-21 14:50:00,49.93,50.0,49.93,50.0,10220.0,38.3781,38.4319,38.3781,38.4319,10220.0
2015-09-21 14:55:00,49.98,50.0,49.93,49.94,8887.0,38.4166,38.4319,38.3781,38.3858,8887.0
2015-09-21 15:00:00,49.94,49.97,49.93,49.96,10860.0,38.3858,38.4089,38.3781,38.4012,10860.0
2015-09-21 15:05:00,49.95,49.96,49.86,49.88,41175.0,38.3935,38.4012,38.3243,38.3397,41175.0
2015-09-21 15:10:00,49.88,49.88,49.79,49.87,25402.0,38.3397,38.3397,38.2705,38.332,25402.0
2015-09-21 15:15:00,49.85,49.89,49.82,49.82,14966.0,38.3166,38.3474,38.2936,38.2936,14966.0
2015-09-21 15:20:00,49.83,49.84,49.76,49.79,20459.0,38.3013,38.309,38.2475,38.2705,20459.0
2015-09-21 15:25:00,49.79,49.85,49.79,49.83,23917.0,38.2705,38.3166,38.2705,38.3013,23917.0
2015-09-21 15:30:00,49.84,49.89,49.7,49.72,34366.0,38.309,38.3474,38.2013,38.2167,34366.0
2015-09-21 15:35:00,49.72,49.74,49.68,49.71,25348.0,38.2167,38.2321,38.186,38.209,25348.0
2015-09-21 15:40:00,49.71,49.77,49.7,49.76,30944.0,38.209,38.2551,38.2013,38.2475,30944.0
2015-09-21 15:45:00,49.77,49.81,49.74,49.79,45037.0,38.2551,38.2859,38.2321,38.2705,45037.0
2015-09-21 15:50:00,49.78,49.81,49.74,49.77,48781.0,38.2628,38.2859,38.2321,38.2551,48781.0
2015-09-21 15:55:00,49.77,49.86,49.75,49.86,91153.0,38.2551,38.3243,38.2398,38.3243,91153.0
2015-09-22 09:30:00,49.42,49.65,49.29,49.33,8436.0,37.9861,38.1629,37.8862,37.9169,8436.0
2015-09-22 09:35:00,49.27,49.45,49.25,49.45,2206.0,37.8708,38.0092,37.8555,38.0092,2206.0
2015-09-22 09:40:00,49.47,49.5,49.39,49.39,2218.0,38.0246,38.0476,37.9631,37.9631,2218.0
2015-09-22 09:45:00,49.4,49.42,49.29,49.31,1300.0,37.9708,37.9861,37.8862,37.9016,1300.0
2015-09-22 09:50:00,49.32,49.35,49.25,49.3,3434.0,37.9093,37.9323,37.8555,37.8939,3434.0
2015-09-22 09:55:00,49.29,49.37,49.22,49.22,9000.0,37.8862,37.9477,37.8324,37.8324,9000.0
2015-09-22 10:00:00,49.25,49.42,49.25,49.36,9327.0,37.8555,37.9861,37.8555,37.94,9327.0
2015-09-22 10:05:00,49.33,49.33,49.2,49.2,11480.0,37.9169,37.9169,37.817,37.817,11480.0
2015-09-22 10:10:00,49.17,49.17,49.05,49.15,11900.0,37.794,37.794,37.7017,37.7786,11900.0
2015-09-22 10:15:00,49.14,49.14,48.99,49.0,82104.0,37.7709,37.7709,37.6556,37.6633,82104.0
2015-09-22 10:20:00,48.99,49.06,48.99,49.03,12476.0,37.6556,37.7094,37.6556,37.6864,12476.0
2015-09-22 10:25:00,49.02,49.16,49.02,49.16,3236.0,37.6787,37.7863,37.6787,37.7863,3236.0
2015-09-22 10:30:00,49.12,49.12,48.99,49.04,13080.0,37.7555,37.7555,37.6556,37.694,13080.0
2015-09-22 10:35:00,49.02,49.03,48.99,49.01,26730.0,37.6787,37.6864,37.6556,37.671,26730.0
2015-09-22 10:40:00,48.99,49.03,48.99,49.01,10191.0,37.6556,37.6864,37.6556,37.671,10191.0
2015-09-22 10:45:00,49.02,49.02,48.99,49.01,16608.0,37.6787,37.6787,37.6556,37.671,16608.0
2015-09-22 10:50:00,48.99,49.05,48.99,49.05,8465.0,37.6556,37.7017,37.6556,37.7017,8465.0
2015-09-22 10:55:00,49.04,49.05,49.0,49.05,8650.0,37.694,37.7017,37.6633,37.7017,8650.0
2015-09-22 11:00:00,49.03,49.11,49.02,49.06,4100.0,37.6864,37.7478,37.6787,37.7094,4100.0
2015-09-22 11:05:00,49.05,49.06,48.99,49.03,12836.0,37.7017,37.7094,37.6556,37.6864,12836.0
2015-09-22 11:10:00,49.01,49.14,49.01,49.1,4108.0,37.671,37.7709,37.671,37.7402,4108.0
2015-09-22 11:15:00,49.1,49.1,49.03,49.07,4200.0,37.7402,37.7402,37.6864,37.7171,4200.0
2015-09-22 11:20:00,49.06,49.06,48.99,49.0,12047.0,37.7094,37.7094,37.6556,37.6633,12047.0
2015-09-22 11:25:00,48.99,49.05,48.99,48.99,11701.0,37.6556,37.7017,37.6556,37.6556,11701.0
2015-09-22 11:30:00,48.99,49.06,48.99,49.02,6475.0,37.6556,37.7094,37.6556,37.6787,6475.0
2015-09-22 11:35:00,49.01,49.02,48.99,49.0,9741.0,37.671,37.6787,37.6556,37.6633,9741.0
2015-09-22 11:40:00,48.99,49.0,48.99,48.99,13760.0,37.6556,37.6633,37.6556,37.6556,13760.0
2015-09-22 11:45:00,49.0,49.05,48.99,49.05,7585.0,37.6633,37.7017,37.6556,37.7017,7585.0
2015-09-22 11:50:00,49.05,49.08,49.02,49.03,4200.0,37.7017,37.7248,37.6787,37.6864,4200.0
2015-09-22 11:55:00,49.03,49.04,48.99,49.0,3748.0,37.6864,37.694,37.6556,37.6633,3748.0
2015-09-22 12:00:00,48.99,49.05,48.99,49.05,11234.0,37.6556,37.7017,37.6556,37.7017,11234.0
2015-09-22 12:05:00,49.07,49.2,49.05,49.18,6370.0,37.7171,37.817,37.7017,37.8017,6370.0
2015-09-22 12:10:00,49.19,49.19,49.05,49.05,8333.0,37.8093,37.8093,37.7017,37.7017,8333.0
2015-09-22 12:15:00,49.05,49.07,49.01,49.07,4626.0,37.7017,37.7171,37.671,37.7171,4626.0
2015-09-22 12:20:00,49.06,49.13,49.05,49.08,3600.0,37.7094,37.7632,37.7017,37.7248,3600.0
2015-09-22 12:25:00,49.08,49.13,49.06,49.13,10236.0,37.7248,37.7632,37.7094,37.7632,10236.0
2015-09-22 12:30:00,49.13,49.15,49.08,49.08,5577.0,37.7632,37.7786,37.7248,37.7248,5577.0
2015-09-22 12:35:00,49.06,49.13,49.06,49.13,4532.0,37.7094,37.7632,37.7094,37.7632,4532.0
2015-09-22 12:40:00,49.13,49.17,49.13,49.13,2800.0,37.7632,37.794,37.7632,37.7632,2800.0
2015-09-22 12:45:00,49.12,49.12,49.0,49.03,5111.0,37.7555,37.7555,37.6633,37.6864,5111.0
2015-09-22 12:50:00,49.01,49.01,48.99,49.01,19999.0,37.671,37.671,37.6556,37.671,19999.0
2015-09-22 12:55:00,49.01,49.07,48.99,49.0,5000.0,37.671,37.7171,37.6556,37.6633,5000.0
2015-09-22 13:00:00,48.99,49.06,48.99,49.04,11012.0,37.6556,37.7094,37.6556,37.694,11012.0
2015-09-22 13:05:00,49.05,49.05,48.99,49.0,7805.0,37.7017,37.7017,37.6556,37.6633,7805.0
2015-09-22 13:10:00,48.99,49.04,48.99,48.99,12188.0,37.6556,37.694,37.6556,37.6556,12188.0
2015-09-22 13:15:00,48.99,49.03,48.99,49.01,9339.0,37.6556,37.6864,37.6556,37.671,9339.0
2015-09-22 13:20:00,49.01,49.01,48.99,49.0,13815.0,37.671,37.671,37.6556,37.6633,13815.0
2015-09-22 13:25:00,49.0,49.03,48.99,48.99,20796.0,37.6633,37.6864,37.6556,37.6556,20796.0
2015-09-22 13:30:00,49.0,49.02,48.99,49.0,12500.0,37.6633,37.6787,37.6556,37.6633,12500.0
2015-09-22 13:35:00,49.01,49.02,48.99,48.99,5780.0,37.671,37.6787,37.6556,37.6556,5780.0
2015-09-22 13:40:00,49.0,49.09,49.0,49.09,7360.0,37.6633,37.7325,37.6633,37.7325,7360.0
2015-09-22 13:45:00,49.09,49.09,49.02,49.02,5465.0,37.7325,37.7325,37.6787,37.6787,5465.0
2015-09-22 13:50:00,49.02,49.04,48.99,49.02,9153.0,37.6787,37.694,37.6556,37.6787,9153.0
2015-09-22 13:55:00,49.02,49.04,49.0,49.03,4252.0,37.6787,37.694,37.6633,37.6864,4252.0
2015-09-22 14:00:00,49.03,49.09,49.0,49.09,8407.0,37.6864,37.7325,37.6633,37.7325,8407.0
2015-09-22 14:05:00,49.08,49.09,49.01,49.02,3700.0,37.7248,37.7325,37.671,37.6787,3700.0
2015-09-22 14:10:00,49.0,49.05,48.99,49.05,6076.0,37.6633,37.7017,37.6556,37.7017,6076.0
2015-09-22 14:15:00,49.06,49.09,49.04,49.06,4900.0,37.7094,37.7325,37.694,37.7094,4900.0
2015-09-22 14:20:00,49.09,49.09,49.03,49.04,3319.0,37.7325,37.7325,37.6864,37.694,3319.0
2015-09-22 14:25:00,49.03,49.11,49.03,49.09,5929.0,37.6864,37.7478,37.6864,37.7325,5929.0
2015-09-22 14:30:00,49.09,49.16,49.07,49.13,6800.0,37.7325,37.7863,37.7171,37.7632,6800.0
2015-09-22 14:35:00,49.12,49.14,49.07,49.14,6510.0,37.7555,37.7709,37.7171,37.7709,6510.0
2015-09-22 14:40:00,49.14,49.15,49.09,49.11,7468.0,37.7709,37.7786,37.7325,37.7478,7468.0
2015-09-22 14:45:00,49.12,49.14,49.02,49.04,7153.0,37.7555,37.7709,37.6787,37.694,7153.0
2015-09-22 14:50:00,49.03,49.07,49.03,49.07,4500.0,37.6864,37.7171,37.6864,37.7171,4500.0
2015-09-22 14:55:00,49.06,49.17,49.05,49.17,12872.0,37.7094,37.794,37.7017,37.794,12872.0
2015-09-22 15:00:00,49.16,49.16,49.11,49.13,7000.0,37.7863,37.7863,37.7478,37.7632,7000.0
2015-09-22 15:05:00,49.14,49.17,49.11,49.13,8800.0,37.7709,37.794,37.7478,37.7632,8800.0
2015-09-22 15:10:00,49.14,49.14,49.1,49.13,10500.0,37.7709,37.7709,37.7402,37.7632,10500.0
2015-09-22 15:15:00,49.13,49.15,49.11,49.12,9774.0,37.7632,37.7786,37.7478,37.7555,9774.0
2015-09-22 15:20:00,49.11,49.17,49.1,49.17,16212.0,37.7478,37.794,37.7402,37.794,16212.0
2015-09-22 15:25:00,49.17,49.26,49.16,49.24,16100.0,37.794,37.8631,37.7863,37.8478,16100.0
2015-09-22 15:30:00,49.24,49.3,49.24,49.29,23875.0,37.8478,37.8939,37.8478,37.8862,23875.0
2015-09-22 15:35:00,49.29,49.3,49.21,49.24,32953.0,37.8862,37.8939,37.8247,37.8478,32953.0
2015-09-22 15:40:00,49.24,49.28,49.22,49.26,28345.0,37.8478,37.8785,37.8324,37.8631,28345.0
2015-09-22 15:45:00,49.27,49.33,49.27,49.28,27166.0,37.8708,37.9169,37.8708,37.8785,27166.0
2015-09-22 15:50:00,49.27,49.28,49.2,49.26,26624.0,37.8708,37.8785,37.817,37.8631,26624.0
2015-09-22 15:55:00,49.25,49.32,49.22,49.25,50084.0,37.8555,37.9093,37.8324,37.8555,50084.0
2015-09-23 09:30:00,49.28,49.54,49.28,49.52,6073.0,37.8785,38.0784,37.8785,38.063,6073.0
2015-09-23 09:35:00,49.53,49.59,49.38,49.46,11882.0,38.0707,38.1168,37.9554,38.0169,11882.0
2015-09-23 09:40:00,49.35,49.56,49.35,49.5,5304.0,37.9323,38.0937,37.9323,38.0476,5304.0
2015-09-23 09:45:00,49.46,49.53,49.37,49.39,4262.0,38.0169,38.0707,37.9477,37.9631,4262.0
2015-09-23 09:50:00,49.37,49.42,49.35,49.42,2311.0,37.9477,37.9861,37.9323,37.9861,2311.0
2015-09-23 09:55:00,49.42,49.5,49.42,49.49,2838.0,37.9861,38.0476,37.9861,38.0399,2838.0
2015-09-23 10:00:00,49.47,49.51,49.43,49.49,7129.0,38.0246,38.0553,37.9938,38.0399,7129.0
2015-09-23 10:05:00,49.49,49.49,49.32,49.33,3345.0,38.0399,38.0399,37.9093,37.9169,3345.0
2015-09-23 10:10:00,49.33,49.42,49.32,49.4,11320.0,37.9169,37.9861,37.9093,37.9708,11320.0
2015-09-23 10:15:00,49.4,49.42,49.35,49.42,4154.0,37.9708,37.9861,37.9323,37.9861,4154.0
2015-09-23 10:20:00,49.4,49.41,49.31,49.34,2196.0,37.9708,37.9784,37.9016,37.9246,2196.0
2015-09-23 10:25:00,49.33,49.44,49.31,49.4,2221.0,37.9169,38.0015,37.9016,37.9708,2221.0
2015-09-23 10:30:00,49.4,49.43,49.37,49.39,1400.0,37.9708,37.9938,37.9477,37.9631,1400.0
2015-09-23 10:35:00,49.41,49.43,49.3,49.3,3957.0,37.9784,37.9938,37.8939,37.8939,3957.0
2015-09-23 10:40:00,49.31,49.37,49.31,49.34,2632.0,37.9016,37.9477,37.9016,37.9246,2632.0
2015-09-23 10:45:00,49.36,49.41,49.32,49.36,2803.0,37.94,37.9784,37.9093,37.94,2803.0
2015-09-23 10:50:00,49.37,49.49,49.37,49.43,5785.0,37.9477,38.0399,37.9477,37.9938,5785.0
2015-09-23 10:55:00,49.41,49.42,49.34,49.38,3500.0,37.9784,37.9861,37.9246,37.9554,3500.0
2015-09-23 11:00:00,49.38,49.42,49.36,49.4,5829.0,37.9554,37.9861,37.94,37.9708,5829.0
2015-09-23 11:05:00,49.38,49.43,49.34,49.43,9702.0,37.9554,37.9938,37.9246,37.9938,9702.0
2015-09-23 11:10:00,49.41,49.41,49.28,49.31,5686.0,37.9784,37.9784,37.8785,37.9016,5686.0
2015-09-23 11:15:00,49.31,49.31,49.16,49.18,14205.0,37.9016,37.9016,37.7863,37.8017,14205.0
2015-09-23 11:20:00,49.18,49.18,49.1,49.1,6850.0,37.8017,37.8017,37.7402,37.7402,6850.0
2015-09-23 11:25:00,49.1,49.1,49.05,49.1,14152.0,37.7402,37.7402,37.7017,37.7402,14152.0
2015-09-23 11:30:00,49.1,49.13,49.05,49.06,5728.0,37.7402,37.7632,37.7017,37.7094,5728.0
2015-09-23 11:35:00,49.05,49.07,48.96,48.99,14349.0,37.7017,37.7171,37.6326,37.6556,14349.0
2015-09-23 11:40:00,48.99,49.02,48.88,48.95,19110.0,37.6556,37.6787,37.5711,37.6249,19110.0
2015-09-23 11:45:00,48.92,49.0,48.9,48.92,17313.0,37.6018,37.6633,37.5864,37.6018,17313.0
2015-09-23 11:50:00,48.93,48.94,48.81,48.84,24876.0,37.6095,37.6172,37.5173,37.5403,24876.0
2015-09-23 11:55:00,48.85,48.96,48.85,48.94,12587.0,37.548,37.6326,37.548,37.6172,12587.0
2015-09-23 12:00:00,48.94,48.95,48.85,48.89,17199.0,37.6172,37.6249,37.548,37.5787,17199.0
2015-09-23 12:05:00,48.89,48.99,48.89,48.98,20360.0,37.5787,37.6556,37.5787,37.6479,20360.0
2015-09-23 12:10:00,48.99,49.08,48.98,49.08,6464.0,37.6556,37.7248,37.6479,37.7248,6464.0
2015-09-23 12:15:00,49.09,49.11,49.07,49.11,6937.0,37.7325,37.7478,37.7171,37.7478,6937.0
2015-09-23 12:20:00,49.11,49.11,49.02,49.11,5590.0,37.7478,37.7478,37.6787,37.7478,5590.0
2015-09-23 12:25:00,49.11,49.11,49.06,49.06,8500.0,37.7478,37.7478,37.7094,37.7094,8500.0
2015-09-23 12:30:00,49.06,49.1,49.06,49.1,6317.0,37.7094,37.7402,37.7094,37.7402,6317.0
2015-09-23 12:35:00,49.11,49.11,49.03,49.03,4500.0,37.7478,37.7478,37.6864,37.6864,4500.0
2015-09-23 12:40:00,49.05,49.08,49.03,49.07,6000.0,37.7017,37.7248,37.6864,37.7171,6000.0
2015-09-23 12:45:00,49.05,49.07,49.01,49.01,4237.0,37.7017,37.7171,37.671,37.671,4237.0
2015-09-23 12:50:00,49.01,49.13,49.01,49.11,5729.0,37.671,37.7632,37.671,37.7478,5729.0
2015-09-23 12:55:00,49.1,49.16,49.08,49.15,7061.0,37.7402,37.7863,37.7248,37.7786,7061.0
2015-09-23 13:00:00,49.14,49.17,49.12,49.16,7448.0,37.7709,37.794,37.7555,37.7863,7448.0
2015-09-23 13:05:00,49.16,49.24,49.15,49.19,7900.0,37.7863,37.8478,37.7786,37.8093,7900.0
2015-09-23 13:10:00,49.19,49.2,49.16,49.2,2211.0,37.8093,37.817,37.7863,37.817,2211.0
2015-09-23 13:15:00,49.2,49.2,49.17,49.19,3655.0,37.817,37.817,37.794,37.8093,3655.0
2015-09-23 13:20:00,49.19,49.19,49.06,49.08,8294.0,37.8093,37.8093,37.7094,37.7248,8294.0
2015-09-23 13:25:00,49.06,49.06,49.0,49.01,7012.0,37.7094,37.7094,37.6633,37.671,7012.0
2015-09-23 13:30:00,49.0,49.09,49.0,49.08,6800.0,37.6633,37.7325,37.6633,37.7248,6800.0
2015-09-23 13:35:00,49.07,49.09,49.04,49.05,6028.0,37.7171,37.7325,37.694,37.7017,6028.0
2015-09-23 13:40:00,49.06,49.18,49.06,49.16,6078.0,37.7094,37.8017,37.7094,37.7863,6078.0
2015-09-23 13:45:00,49.16,49.23,49.15,49.19,5935.0,37.7863,37.8401,37.7786,37.8093,5935.0
2015-09-23 13:50:00,49.2,49.21,49.16,49.17,9327.0,37.817,37.8247,37.7863,37.794,9327.0
2015-09-23 13:55:00,49.16,49.18,49.12,49.14,6062.0,37.7863,37.8017,37.7555,37.7709,6062.0
2015-09-23 14:00:00,49.14,49.17,49.13,49.16,7706.0,37.7709,37.794,37.7632,37.7863,7706.0
2015-09-23 14:05:00,49.17,49.27,49.17,49.23,7618.0,37.794,37.8708,37.794,37.8401,7618.0
2015-09-23 14:10:00,49.22,49.3,49.22,49.29,11366.0,37.8324,37.8939,37.8324,37.8862,11366.0
2015-09-23 14:15:00,49.29,49.29,49.25,49.25,10159.0,37.8862,37.8862,37.8555,37.8555,10159.0
2015-09-23 14:20:00,49.26,49.27,49.22,49.27,10563.0,37.8631,37.8708,37.8324,37.8708,10563.0
2015-09-23 14:25:00,49.27,49.28,49.23,49.23,9182.0,37.8708,37.8785,37.8401,37.8401,9182.0
2015-09-23 14:30:00,49.23,49.29,49.22,49.28,12700.0,37.8401,37.8862,37.8324,37.8785,12700.0
2015-09-23 14:35:00,49.28,49.28,49.17,49.19,8886.0,37.8785,37.8785,37.794,37.8093,8886.0
2015-09-23 14:40:00,49.19,49.19,49.11,49.16,6790.0,37.8093,37.8093,37.7478,37.7863,6790.0
2015-09-23 14:45:00,49.16,49.19,49.15,49.19,7435.0,37.7863,37.8093,37.7786,37.8093,7435.0
2015-09-23 14:50:00,49.19,49.21,49.09,49.09,10880.0,37.8093,37.8247,37.7325,37.7325,10880.0
2015-09-23 14:55:00,49.08,49.16,49.06,49.15,16475.0,37.7248,37.7863,37.7094,37.7786,16475.0
2015-09-23 15:00:00,49.15,49.19,49.1,49.17,14372.0,37.7786,37.8093,37.7402,37.794,14372.0
2015-09-23 15:05:00,49.16,49.19,49.14,49.16,9392.0,37.7863,37.8093,37.7709,37.7863,9392.0
2015-09-23 15:10:00,49.16,49.17,49.15,49.16,14026.0,37.7863,37.794,37.7786,37.7863,14026.0
2015-09-23 15:15:00,49.15,49.19,49.13,49.18,19042.0,37.7786,37.8093,37.7632,37.8017,19042.0
2015-09-23 15:20:00,49.18,49.25,49.18,49.23,16684.0,37.8017,37.8555,37.8017,37.8401,16684.0
2015-09-23 15:25:00,49.23,49.29,49.22,49.29,16136.0,37.8401,37.8862,37.8324,37.8862,16136.0
2015-09-23 15:30:00,49.29,49.31,49.19,49.21,24510.0,37.8862,37.9016,37.8093,37.8247,24510.0
2015-09-23 15:35:00,49.22,49.25,49.21,49.25,18763.0,37.8324,37.8555,37.8247,37.8555,18763.0
2015-09-23 15:40:00,49.25,49.29,49.24,49.26,19876.0,37.8555,37.8862,37.8478,37.8631,19876.0
2015-09-23 15:45:00,49.27,49.32,49.27,49.31,30012.0,37.8708,37.9093,37.8708,37.9016,30012.0
2015-09-23 15:50:00,49.31,49.32,49.27,49.32,35203.0,37.9016,37.9093,37.8708,37.9093,35203.0
2015-09-23 15:55:00,49.32,49.35,49.28,49.29,81693.0,37.9093,37.9323,37.8785,37.8862,81693.0
2015-09-24 09:30:00,48.98,49.19,48.93,49.05,6268.0,37.6479,37.8093,37.6095,37.7017,6268.0
2015-09-24 09:35:00,49.06,49.15,48.87,49.06,4956.0,37.7094,37.7786,37.5634,37.7094,4956.0
2015-09-24 09:40:00,49.03,49.06,48.88,48.95,9266.0,37.6864,37.7094,37.5711,37.6249,9266.0
2015-09-24 09:45:00,48.98,49.03,48.88,48.96,12787.0,37.6479,37.6864,37.5711,37.6326,12787.0
2015-09-24 09:50:00,48.98,49.06,48.96,49.04,3800.0,37.6479,37.7094,37.6326,37.694,3800.0
2015-09-24 09:55:00,49.01,49.06,48.96,49.04,8500.0,37.671,37.7094,37.6326,37.694,8500.0
2015-09-24 10:00:00,49.03,49.17,49.01,49.11,27129.0,37.6864,37.794,37.671,37.7478,27129.0
2015-09-24 10:05:00,49.13,49.28,49.0,49.24,12647.0,37.7632,37.8785,37.6633,37.8478,12647.0
2015-09-24 10:10:00,49.24,49.32,49.09,49.12,10271.0,37.8478,37.9093,37.7325,37.7555,10271.0
2015-09-24 10:15:00,49.14,49.14,49.03,49.06,11375.0,37.7709,37.7709,37.6864,37.7094,11375.0
2015-09-24 10:20:00,49.07,49.09,48.9,49.0,12915.0,37.7171,37.7325,37.5864,37.6633,12915.0
2015-09-24 10:25:00,49.01,49.01,48.76,48.84,12532.0,37.671,37.671,37.4788,37.5403,12532.0
2015-09-24 10:30:00,48.85,49.02,48.85,48.95,17816.0,37.548,37.6787,37.548,37.6249,17816.0
2015-09-24 10:35:00,48.95,48.95,48.88,48.91,5471.0,37.6249,37.6249,37.5711,37.5941,5471.0
2015-09-24 10:40:00,48.92,48.92,48.83,48.83,8302.0,37.6018,37.6018,37.5326,37.5326,8302.0
2015-09-24 10:45:00,48.83,48.93,48.76,48.88,24277.0,37.5326,37.6095,37.4788,37.5711,24277.0
2015-09-24 10:50:00,48.91,49.03,48.91,48.98,22247.0,37.5941,37.6864,37.5941,37.6479,22247.0
2015-09-24 10:55:00,48.99,49.02,48.97,49.01,16967.0,37.6556,37.6787,37.6402,37.671,16967.0
2015-09-24 11:00:00,49.01,49.01,48.95,48.96,13270.0,37.671,37.671,37.6249,37.6326,13270.0
2015-09-24 11:05:00,48.95,49.03,48.93,49.01,14102.0,37.6249,37.6864,37.6095,37.671,14102.0
2015-09-24 11:10:00,49.03,49.03,48.95,49.01,7855.0,37.6864,37.6864,37.6249,37.671,7855.0
2015-09-24 11:15:00,49.01,49.09,49.0,49.08,9504.0,37.671,37.7325,37.6633,37.7248,9504.0
2015-09-24 11:20:00,49.1,49.1,49.04,49.07,5463.0,37.7402,37.7402,37.694,37.7171,5463.0
2015-09-24 11:25:00,49.08,49.19,49.07,49.13,22079.0,37.7248,37.8093,37.7171,37.7632,22079.0
2015-09-24 11:30:00,49.13,49.22,49.1,49.19,18462.0,37.7632,37.8324,37.7402,37.8093,18462.0
2015-09-24 11:35:00,49.19,49.21,49.07,49.18,11617.0,37.8093,37.8247,37.7171,37.8017,11617.0
2015-09-24 11:40:00,49.18,49.22,49.13,49.2,3714.0,37.8017,37.8324,37.7632,37.817,3714.0
2015-09-24 11:45:00,49.2,49.23,49.13,49.13,4530.0,37.817,37.8401,37.7632,37.7632,4530.0
2015-09-24 11:50:00,49.12,49.17,49.11,49.12,4050.0,37.7555,37.794,37.7478,37.7555,4050.0
2015-09-24 11:55:00,49.12,49.24,49.12,49.21,9315.0,37.7555,37.8478,37.7555,37.8247,9315.0
2015-09-24 12:00:00,49.17,49.26,49.17,49.24,2815.0,37.794,37.8631,37.794,37.8478,2815.0
2015-09-24 12:05:00,49.26,49.27,49.13,49.17,6809.0,37.8631,37.8708,37.7632,37.794,6809.0
2015-09-24 12:10:00,49.18,49.22,49.17,49.2,2906.0,37.8017,37.8324,37.794,37.817,2906.0
2015-09-24 12:15:00,49.19,49.23,49.19,49.19,4690.0,37.8093,37.8401,37.8093,37.8093,4690.0
2015-09-24 12:20:00,49.19,49.24,49.19,49.2,2400.0,37.8093,37.8478,37.8093,37.817,2400.0
2015-09-24 12:25:00,49.18,49.21,49.17,49.2,2950.0,37.8017,37.8247,37.794,37.817,2950.0
2015-09-24 12:30:00,49.23,49.31,49.23,49.3,4260.0,37.8401,37.9016,37.8401,37.8939,4260.0
2015-09-24 12:35:00,49.3,49.31,49.23,49.23,3635.0,37.8939,37.9016,37.8401,37.8401,3635.0
2015-09-24 12:40:00,49.24,49.27,49.23,49.23,3400.0,37.8478,37.8708,37.8401,37.8401,3400.0
2015-09-24 12:45:00,49.22,49.23,49.2,49.23,2600.0,37.8324,37.8401,37.817,37.8401,2600.0
2015-09-24 12:50:00,49.23,49.28,49.15,49.16,5905.0,37.8401,37.8785,37.7786,37.7863,5905.0
2015-09-24 12:55:00,49.17,49.22,49.17,49.21,2388.0,37.794,37.8324,37.794,37.8247,2388.0
2015-09-24 13:00:00,49.19,49.19,49.08,49.12,8600.0,37.8093,37.8093,37.7248,37.7555,8600.0
2015-09-24 13:05:00,49.12,49.12,49.06,49.08,1700.0,37.7555,37.7555,37.7094,37.7248,1700.0
2015-09-24 13:10:00,49.08,49.12,49.08,49.1,3739.0,37.7248,37.7555,37.7248,37.7402,3739.0
2015-09-24 13:15:00,49.1,49.11,49.0,49.01,5412.0,37.7402,37.7478,37.6633,37.671,5412.0
2015-09-24 13:20:00,49.02,49.04,48.99,49.01,2390.0,37.6787,37.694,37.6556,37.671,2390.0
2015-09-24 13:25:00,49.01,49.03,48.97,49.03,3090.0,37.671,37.6864,37.6402,37.6864,3090.0
2015-09-24 13:30:00,49.04,49.04,49.0,49.02,1400.0,37.694,37.694,37.6633,37.6787,1400.0
2015-09-24 13:35:00,49.03,49.03,49.01,49.01,1300.0,37.6864,37.6864,37.671,37.671,1300.0
2015-09-24 13:40:00,49.02,49.06,49.0,49.05,3601.0,37.6787,37.7094,37.6633,37.7017,3601.0
2015-09-24 13:45:00,49.05,49.09,49.05,49.08,2400.0,37.7017,37.7325,37.7017,37.7248,2400.0
2015-09-24 13:50:00,49.07,49.13,49.07,49.1,2731.0,37.7171,37.7632,37.7171,37.7402,2731.0
2015-09-24 13:55:00,49.08,49.1,49.05,49.07,2200.0,37.7248,37.7402,37.7017,37.7171,2200.0
2015-09-24 14:00:00,49.08,49.08,49.04,49.05,2231.0,37.7248,37.7248,37.694,37.7017,2231.0
2015-09-24 14:05:00,49.08,49.12,49.07,49.07,3000.0,37.7248,37.7555,37.7171,37.7171,3000.0
2015-09-24 14:10:00,49.09,49.13,49.06,49.09,3507.0,37.7325,37.7632,37.7094,37.7325,3507.0
2015-09-24 14:15:00,49.11,49.16,49.11,49.15,2830.0,37.7478,37.7863,37.7478,37.7786,2830.0
2015-09-24 14:20:00,49.16,49.22,49.15,49.19,2504.0,37.7863,37.8324,37.7786,37.8093,2504.0
2015-09-24 14:25:00,49.19,49.23,49.14,49.14,5974.0,37.8093,37.8401,37.7709,37.7709,5974.0
2015-09-24 14:30:00,49.17,49.21,49.16,49.18,6617.0,37.794,37.8247,37.7863,37.8017,6617.0
2015-09-24 14:35:00,49.18,49.2,49.16,49.16,4050.0,37.8017,37.817,37.7863,37.7863,4050.0
2015-09-24 14:40:00,49.19,49.22,49.13,49.21,4436.0,37.8093,37.8324,37.7632,37.8247,4436.0
2015-09-24 14:45:00,49.21,49.36,49.19,49.36,6000.0,37.8247,37.94,37.8093,37.94,6000.0
2015-09-24 14:50:00,49.36,49.4,49.3,49.33,3692.0,37.94,37.9708,37.8939,37.9169,3692.0
2015-09-24 14:55:00,49.39,49.44,49.33,49.37,5168.0,37.9631,38.0015,37.9169,37.9477,5168.0
2015-09-24 15:00:00,49.35,49.39,49.3,49.3,2600.0,37.9323,37.9631,37.8939,37.8939,2600.0
2015-09-24 15:05:00,49.32,49.36,49.25,49.28,14926.0,37.9093,37.94,37.8555,37.8785,14926.0
2015-09-24 15:10:00,49.28,49.38,49.23,49.35,10338.0,37.8785,37.9554,37.8401,37.9323,10338.0
2015-09-24 15:15:00,49.34,49.4,49.34,49.39,6993.0,37.9246,37.9708,37.9246,37.9631,6993.0
2015-09-24 15:20:00,49.39,49.48,49.39,49.41,8912.0,37.9631,38.0322,37.9631,37.9784,8912.0
2015-09-24 15:25:00,49.38,49.46,49.36,49.42,6332.0,37.9554,38.0169,37.94,37.9861,6332.0
2015-09-24 15:30:00,49.41,49.62,49.41,49.47,47373.0,37.9784,38.1399,37.9784,38.0246,47373.0
2015-09-24 15:35:00,49.46,49.46,49.34,49.37,12754.0,38.0169,38.0169,37.9246,37.9477,12754.0
2015-09-24 15:40:00,49.37,49.45,49.36,49.39,11886.0,37.9477,38.0092,37.94,37.9631,11886.0
2015-09-24 15:45:00,49.39,49.41,49.35,49.4,14548.0,37.9631,37.9784,37.9323,37.9708,14548.0
2015-09-24 15:50:00,49.39,49.39,49.28,49.32,19039.0,37.9631,37.9631,37.8785,37.9093,19039.0
2015-09-24 15:55:00,49.34,49.48,49.32,49.41,35376.0,37.9246,38.0322,37.9093,37.9784,35376.0
2015-09-25 09:30:00,49.93,50.1,49.85,49.85,19917.0,38.3781,38.5088,38.3166,38.3166,19917.0
2015-09-25 09:35:00,49.84,49.96,49.72,49.95,7980.0,38.309,38.4012,38.2167,38.3935,7980.0
2015-09-25 09:40:00,49.93,50.04,49.88,49.93,16239.0,38.3781,38.4627,38.3397,38.3781,16239.0
2015-09-25 09:45:00,49.91,50.04,49.89,50.02,20104.0,38.3628,38.4627,38.3474,38.4473,20104.0
2015-09-25 09:50:00,50.02,50.14,50.02,50.03,5712.0,38.4473,38.5395,38.4473,38.455,5712.0
2015-09-25 09:55:00,50.02,50.12,50.02,50.06,6565.0,38.4473,38.5242,38.4473,38.4781,6565.0
2015-09-25 10:00:00,50.06,50.06,49.86,49.96,10153.0,38.4781,38.4781,38.3243,38.4012,10153.0
2015-09-25 10:05:00,49.94,49.95,49.82,49.91,8400.0,38.3858,38.3935,38.2936,38.3628,8400.0
2015-09-25 10:10:00,49.89,49.94,49.82,49.92,10137.0,38.3474,38.3858,38.2936,38.3704,10137.0
2015-09-25 10:15:00,49.9,49.94,49.83,49.87,4699.0,38.3551,38.3858,38.3013,38.332,4699.0
2015-09-25 10:20:00,49.89,49.96,49.83,49.84,6603.0,38.3474,38.4012,38.3013,38.309,6603.0
2015-09-25 10:25:00,49.83,49.92,49.82,49.87,7036.0,38.3013,38.3704,38.2936,38.332,7036.0
2015-09-25 10:30:00,49.89,49.93,49.79,49.88,11185.0,38.3474,38.3781,38.2705,38.3397,11185.0
2015-09-25 10:35:00,49.89,50.0,49.89,49.99,5875.0,38.3474,38.4319,38.3474,38.4242,5875.0
2015-09-25 10:40:00,49.98,50.03,49.97,50.01,6463.0,38.4166,38.455,38.4089,38.4396,6463.0
2015-09-25 10:45:00,50.02,50.05,49.97,50.0,4245.0,38.4473,38.4704,38.4089,38.4319,4245.0
2015-09-25 10:50:00,50.04,50.04,50.0,50.04,1402.0,38.4627,38.4627,38.4319,38.4627,1402.0
2015-09-25 10:55:00,50.06,50.11,50.05,50.09,3996.0,38.4781,38.5165,38.4704,38.5011,3996.0
2015-09-25 11:00:00,50.07,50.07,50.01,50.01,1400.0,38.4857,38.4857,38.4396,38.4396,1400.0
2015-09-25 11:05:00,50.0,50.04,50.0,50.03,8462.0,38.4319,38.4627,38.4319,38.455,8462.0
2015-09-25 11:10:00,50.03,50.08,50.02,50.08,6601.0,38.455,38.4934,38.4473,38.4934,6601.0
2015-09-25 11:15:00,50.08,50.1,50.07,50.07,2085.0,38.4934,38.5088,38.4857,38.4857,2085.0
2015-09-25 11:20:00,50.03,50.08,49.99,50.05,5933.0,38.455,38.4934,38.4242,38.4704,5933.0
2015-09-25 11:25:00,50.05,50.08,50.05,50.07,1800.0,38.4704,38.4934,38.4704,38.4857,1800.0
2015-09-25 11:30:00,50.05,50.08,50.01,50.03,3031.0,38.4704,38.4934,38.4396,38.455,3031.0
2015-09-25 11:35:00,50.02,50.03,49.94,49.96,2848.0,38.4473,38.455,38.3858,38.4012,2848.0
2015-09-25 11:40:00,49.96,50.01,49.96,50.0,3906.0,38.4012,38.4396,38.4012,38.4319,3906.0
2015-09-25 11:45:00,50.01,50.08,50.01,50.04,2966.0,38.4396,38.4934,38.4396,38.4627,2966.0
2015-09-25 11:50:00,50.05,50.08,50.05,50.08,1976.0,38.4704,38.4934,38.4704,38.4934,1976.0
2015-09-25 11:55:00,50.07,50.09,50.03,50.09,7013.0,38.4857,38.5011,38.455,38.5011,7013.0
2015-09-25 12:00:00,50.06,50.06,49.99,50.02,3569.0,38.4781,38.4781,38.4242,38.4473,3569.0
2015-09-25 12:05:00,50.02,50.02,49.99,50.0,4799.0,38.4473,38.4473,38.4242,38.4319,4799.0
2015-09-25 12:10:00,50.01,50.05,49.99,50.03,2887.0,38.4396,38.4704,38.4242,38.455,2887.0
2015-09-25 12:15:00,50.01,50.01,49.89,49.91,2010.0,38.4396,38.4396,38.3474,38.3628,2010.0
2015-09-25 12:20:00,49.9,49.91,49.86,49.89,2600.0,38.3551,38.3628,38.3243,38.3474,2600.0
2015-09-25 12:25:00,49.88,49.88,49.81,49.82,7500.0,38.3397,38.3397,38.2859,38.2936,7500.0
2015-09-25 12:30:00,49.82,49.86,49.79,49.81,4202.0,38.2936,38.3243,38.2705,38.2859,4202.0
2015-09-25 12:35:00,49.79,49.79,49.77,49.77,4900.0,38.2705,38.2705,38.2551,38.2551,4900.0
2015-09-25 12:40:00,49.77,49.85,49.76,49.83,6669.0,38.2551,38.3166,38.2475,38.3013,6669.0
2015-09-25 12:45:00,49.82,49.84,49.77,49.77,3121.0,38.2936,38.309,38.2551,38.2551,3121.0
2015-09-25 12:50:00,49.76,49.76,49.72,49.74,14479.0,38.2475,38.2475,38.2167,38.2321,14479.0
2015-09-25 12:55:00,49.74,49.75,49.69,49.72,4700.0,38.2321,38.2398,38.1937,38.2167,4700.0
2015-09-25 13:00:00,49.73,49.76,49.71,49.74,14223.0,38.2244,38.2475,38.209,38.2321,14223.0
2015-09-25 13:05:00,49.75,49.8,49.71,49.78,4200.0,38.2398,38.2782,38.209,38.2628,4200.0
2015-09-25 13:10:00,49.78,49.84,49.78,49.84,7368.0,38.2628,38.309,38.2628,38.309,7368.0
2015-09-25 13:15:00,49.83,49.83,49.78,49.82,2206.0,38.3013,38.3013,38.2628,38.2936,2206.0
2015-09-25 13:20:00,49.82,49.83,49.77,49.78,5800.0,38.2936,38.3013,38.2551,38.2628,5800.0
2015-09-25 13:25:00,49.79,49.82,49.79,49.82,2648.0,38.2705,38.2936,38.2705,38.2936,2648.0
2015-09-25 13:30:00,49.83,49.86,49.8,49.84,5818.0,38.3013,38.3243,38.2782,38.309,5818.0
2015-09-25 13:35:00,49.83,49.83,49.79,49.82,2200.0,38.3013,38.3013,38.2705,38.2936,2200.0
2015-09-25 13:40:00,49.84,49.84,49.82,49.83,4768.0,38.309,38.309,38.2936,38.3013,4768.0
2015-09-25 13:45:00,49.83,49.89,49.81,49.89,6600.0,38.3013,38.3474,38.2859,38.3474,6600.0
2015-09-25 13:50:00,49.89,49.92,49.88,49.91,2164.0,38.3474,38.3704,38.3397,38.3628,2164.0
2015-09-25 13:55:00,49.91,49.91,49.88,49.88,3200.0,38.3628,38.3628,38.3397,38.3397,3200.0
2015-09-25 14:00:00,49.92,49.94,49.91,49.92,2700.0,38.3704,38.3858,38.3628,38.3704,2700.0
2015-09-25 14:05:00,49.91,49.93,49.88,49.88,6278.0,38.3628,38.3781,38.3397,38.3397,6278.0
2015-09-25 14:10:00,49.87,49.89,49.74,49.74,2800.0,38.332,38.3474,38.2321,38.2321,2800.0
2015-09-25 14:15:00,49.73,49.78,49.69,49.7,6004.0,38.2244,38.2628,38.1937,38.2013,6004.0
2015-09-25 14:20:00,49.67,49.71,49.6,49.67,3244.0,38.1783,38.209,38.1245,38.1783,3244.0
2015-09-25 14:25:00,49.66,49.66,49.52,49.53,9818.0,38.1706,38.1706,38.063,38.0707,9818.0
2015-09-25 14:30:00,49.52,49.55,49.5,49.51,7400.0,38.063,38.086,38.0476,38.0553,7400.0
2015-09-25 14:35:00,49.55,49.56,49.51,49.52,11900.0,38.086,38.0937,38.0553,38.063,11900.0
2015-09-25 14:40:00,49.52,49.52,49.4,49.41,10260.0,38.063,38.063,37.9708,37.9784,10260.0
2015-09-25 14:45:00,49.4,49.43,49.26,49.26,6511.0,37.9708,37.9938,37.8631,37.8631,6511.0
2015-09-25 14:50:00,49.29,49.33,49.25,49.33,7160.0,37.8862,37.9169,37.8555,37.9169,7160.0
2015-09-25 14:55:00,49.31,49.4,49.29,49.4,5400.0,37.9016,37.9708,37.8862,37.9708,5400.0
2015-09-25 15:00:00,49.4,49.4,49.27,49.28,9964.0,37.9708,37.9708,37.8708,37.8785,9964.0
2015-09-25 15:05:00,49.27,49.29,49.16,49.16,9613.0,37.8708,37.8862,37.7863,37.7863,9613.0
2015-09-25 15:10:00,49.18,49.19,49.12,49.12,8518.0,37.8017,37.8093,37.7555,37.7555,8518.0
2015-09-25 15:15:00,49.12,49.17,49.1,49.13,18184.0,37.7555,37.794,37.7402,37.7632,18184.0
2015-09-25 15:20:00,49.1,49.22,49.1,49.17,15962.0,37.7402,37.8324,37.7402,37.794,15962.0
2015-09-25 15:25:00,49.19,49.23,49.16,49.16,37967.0,37.8093,37.8401,37.7863,37.7863,37967.0
2015-09-25 15:30:00,49.16,49.24,49.12,49.22,19311.0,37.7863,37.8478,37.7555,37.8324,19311.0
2015-09-25 15:35:00,49.22,49.26,49.14,49.16,12084.0,37.8324,37.8631,37.7709,37.7863,12084.0
2015-09-25 15:40:00,49.19,49.26,49.15,49.26,12592.0,37.8093,37.8631,37.7786,37.8631,12592.0
2015-09-25 15:45:00,49.25,49.28,49.17,49.25,23369.0,37.8555,37.8785,37.794,37.8555,23369.0
2015-09-25 15:50:00,49.24,49.24,49.14,49.19,29914.0,37.8478,37.8478,37.7709,37.8093,29914.0
2015-09-25 15:55:00,49.19,49.25,49.15,49.21,48703.0,37.8093,37.8555,37.7786,37.8247,48703.0
2015-09-28 09:30:00,49.0,49.18,48.98,49.02,11282.0,37.6633,37.8017,37.6479,37.6787,11282.0
2015-09-28 09:35:00,49.05,49.17,49.01,49.03,2627.0,37.7017,37.794,37.671,37.6864,2627.0
2015-09-28 09:40:00,49.05,49.11,49.01,49.01,2044.0,37.7017,37.7478,37.671,37.671,2044.0
2015-09-28 09:45:00,49.01,49.03,48.9,48.9,17199.0,37.671,37.6864,37.5864,37.5864,17199.0
2015-09-28 09:50:00,48.9,48.97,48.77,48.78,6412.0,37.5864,37.6402,37.4865,37.4942,6412.0
2015-09-28 09:55:00,48.78,48.83,48.74,48.74,8493.0,37.4942,37.5326,37.4635,37.4635,8493.0
2015-09-28 10:00:00,48.77,48.77,48.61,48.61,5991.0,37.4865,37.4865,37.3635,37.3635,5991.0
2015-09-28 10:05:00,48.59,48.59,48.46,48.46,12298.0,37.3482,37.3482,37.2482,37.2482,12298.0
2015-09-28 10:10:00,48.45,48.47,48.39,48.4,9435.0,37.2405,37.2559,37.1944,37.2021,9435.0
2015-09-28 10:15:00,48.39,48.39,48.33,48.37,10757.0,37.1944,37.1944,37.1483,37.1791,10757.0
2015-09-28 10:20:00,48.34,48.41,48.3,48.39,13783.0,37.156,37.2098,37.1253,37.1944,13783.0
2015-09-28 10:25:00,48.38,48.41,48.29,48.36,7326.0,37.1867,37.2098,37.1176,37.1714,7326.0
2015-09-28 10:30:00,48.37,48.37,48.29,48.34,7547.0,37.1791,37.1791,37.1176,37.156,7547.0
2015-09-28 10:35:00,48.34,48.37,48.28,48.31,8115.0,37.156,37.1791,37.1099,37.1329,8115.0
2015-09-28 10:40:00,48.32,48.42,48.27,48.4,12363.0,37.1406,37.2175,37.1022,37.2021,12363.0
2015-09-28 10:45:00,48.42,48.42,48.31,48.37,10994.0,37.2175,37.2175,37.1329,37.1791,10994.0
2015-09-28 10:50:00,48.36,48.49,48.33,48.47,8830.0,37.1714,37.2713,37.1483,37.2559,8830.0
2015-09-28 10:55:00,48.48,48.59,48.48,48.58,8043.0,37.2636,37.3482,37.2636,37.3405,8043.0
2015-09-28 11:00:00,48.58,48.61,48.56,48.59,9587.0,37.3405,37.3635,37.3251,37.3482,9587.0
2015-09-28 11:05:00,48.6,48.63,48.51,48.52,11025.0,37.3558,37.3789,37.2867,37.2944,11025.0
2015-09-28 11:10:00,48.54,48.57,48.48,48.49,31426.0,37.3097,37.3328,37.2636,37.2713,31426.0
2015-09-28 11:15:00,48.5,48.57,48.49,48.51,43501.0,37.279,37.3328,37.2713,37.2867,43501.0
2015-09-28 11:20:00,48.51,48.55,48.49,48.51,17551.0,37.2867,37.3174,37.2713,37.2867,17551.0
2015-09-28 11:25:00,48.5,48.5,48.32,48.34,5600.0,37.279,37.279,37.1406,37.156,5600.0
2015-09-28 11:30:00,48.33,48.41,48.31,48.31,5690.0,37.1483,37.2098,37.1329,37.1329,5690.0
2015-09-28 11:35:00,48.34,48.43,48.33,48.43,4851.0,37.156,37.2252,37.1483,37.2252,4851.0
2015-09-28 11:40:00,48.41,48.45,48.37,48.4,7771.0,37.2098,37.2405,37.1791,37.2021,7771.0
2015-09-28 11:45:00,48.39,48.41,48.35,48.37,4403.0,37.1944,37.2098,37.1637,37.1791,4403.0
2015-09-28 11:50:00,48.37,48.46,48.36,48.46,3608.0,37.1791,37.2482,37.1714,37.2482,3608.0
2015-09-28 11:55:00,48.45,48.45,48.39,48.4,5823.0,37.2405,37.2405,37.1944,37.2021,5823.0
2015-09-28 12:00:00,48.39,48.4,48.33,48.37,4773.0,37.1944,37.2021,37.1483,37.1791,4773.0
2015-09-28 12:05:00,48.36,48.36,48.31,48.32,5562.0,37.1714,37.1714,37.1329,37.1406,5562.0
2015-09-28 12:10:00,48.32,48.32,48.26,48.28,4546.0,37.1406,37.1406,37.0945,37.1099,4546.0
2015-09-28 12:15:00,48.32,48.33,48.27,48.27,5366.0,37.1406,37.1483,37.1022,37.1022,5366.0
2015-09-28 12:20:00,48.26,48.27,48.22,48.26,4000.0,37.0945,37.1022,37.0638,37.0945,4000.0
2015-09-28 12:25:00,48.31,48.36,48.31,48.33,4800.0,37.1329,37.1714,37.1329,37.1483,4800.0
2015-09-28 12:30:00,48.31,48.31,48.22,48.27,19792.0,37.1329,37.1329,37.0638,37.1022,19792.0
2015-09-28 12:35:00,48.27,48.33,48.25,48.29,14450.0,37.1022,37.1483,37.0868,37.1176,14450.0
2015-09-28 12:40:00,48.29,48.33,48.25,48.25,7452.0,37.1176,37.1483,37.0868,37.0868,7452.0
2015-09-28 12:45:00,48.25,48.27,48.2,48.25,12436.0,37.0868,37.1022,37.0484,37.0868,12436.0
2015-09-28 12:50:00,48.25,48.25,48.2,48.23,6584.0,37.0868,37.0868,37.0484,37.0714,6584.0
2015-09-28 12:55:00,48.23,48.3,48.18,48.23,14412.0,37.0714,37.1253,37.033,37.0714,14412.0
2015-09-28 13:00:00,48.22,48.3,48.22,48.3,8548.0,37.0638,37.1253,37.0638,37.1253,8548.0
2015-09-28 13:05:00,48.32,48.4,48.29,48.37,12796.0,37.1406,37.2021,37.1176,37.1791,12796.0
2015-09-28 13:10:00,48.38,48.38,48.34,48.36,5521.0,37.1867,37.1867,37.156,37.1714,5521.0
2015-09-28 13:15:00,48.35,48.36,48.28,48.31,10349.0,37.1637,37.1714,37.1099,37.1329,10349.0
2015-09-28 13:20:00,48.32,48.33,48.29,48.29,7907.0,37.1406,37.1483,37.1176,37.1176,7907.0
2015-09-28 13:25:00,48.29,48.3,48.21,48.22,7924.0,37.1176,37.1253,37.0561,37.0638,7924.0
2015-09-28 13:30:00,48.22,48.32,48.22,48.28,6771.0,37.0638,37.1406,37.0638,37.1099,6771.0
2015-09-28 13:35:00,48.28,48.38,48.27,48.37,10544.0,37.1099,37.1867,37.1022,37.1791,10544.0
2015-09-28 13:40:00,48.37,48.43,48.31,48.38,20696.0,37.1791,37.2252,37.1329,37.1867,20696.0
2015-09-28 13:45:00,48.39,48.42,48.35,48.36,10656.0,37.1944,37.2175,37.1637,37.1714,10656.0
2015-09-28 13:50:00,48.35,48.38,48.3,48.32,7260.0,37.1637,37.1867,37.1253,37.1406,7260.0
2015-09-28 13:55:00,48.32,48.37,48.28,48.34,14651.0,37.1406,37.1791,37.1099,37.156,14651.0
2015-09-28 14:00:00,48.33,48.35,48.26,48.31,14276.0,37.1483,37.1637,37.0945,37.1329,14276.0
2015-09-28 14:05:00,48.28,48.33,48.21,48.33,9510.0,37.1099,37.1483,37.0561,37.1483,9510.0
2015-09-28 14:10:00,48.33,48.33,48.22,48.24,11738.0,37.1483,37.1483,37.0638,37.0791,11738.0
2015-09-28 14:15:00,48.23,48.25,48.2,48.25,19705.0,37.0714,37.0868,37.0484,37.0868,19705.0
2015-09-28 14:20:00,48.24,48.27,48.21,48.26,5400.0,37.0791,37.1022,37.0561,37.0945,5400.0
2015-09-28 14:25:00,48.27,48.34,48.27,48.34,11328.0,37.1022,37.156,37.1022,37.156,11328.0
2015-09-28 14:30:00,48.34,48.34,48.28,48.33,6671.0,37.156,37.156,37.1099,37.1483,6671.0
2015-09-28 14:35:00,48.32,48.45,48.31,48.44,12801.0,37.1406,37.2405,37.1329,37.2329,12801.0
2015-09-28 14:40:00,48.43,48.43,48.27,48.36,78237.0,37.2252,37.2252,37.1022,37.1714,78237.0
2015-09-28 14:45:00,48.39,48.39,48.29,48.3,28713.0,37.1944,37.1944,37.1176,37.1253,28713.0
2015-09-28 14:50:00,48.3,48.3,48.17,48.21,17284.0,37.1253,37.1253,37.0253,37.0561,17284.0
2015-09-28 14:55:00,48.23,48.29,48.23,48.29,16426.0,37.0714,37.1176,37.0714,37.1176,16426.0
2015-09-28 15:00:00,48.29,48.3,48.25,48.3,13542.0,37.1176,37.1253,37.0868,37.1253,13542.0
2015-09-28 15:05:00,48.29,48.32,48.24,48.32,31487.0,37.1176,37.1406,37.0791,37.1406,31487.0
2015-09-28 15:10:00,48.32,48.4,48.29,48.35,33323.0,37.1406,37.2021,37.1176,37.1637,33323.0
2015-09-28 15:15:00,48.37,48.48,48.37,48.48,11777.0,37.1791,37.2636,37.1791,37.2636,11777.0
2015-09-28 15:20:00,48.49,48.51,48.4,48.41,22037.0,37.2713,37.2867,37.2021,37.2098,22037.0
2015-09-28 15:25:00,48.42,48.48,48.41,48.45,18870.0,37.2175,37.2636,37.2098,37.2405,18870.0
2015-09-28 15:30:00,48.45,48.58,48.44,48.57,23966.0,37.2405,37.3405,37.2329,37.3328,23966.0
2015-09-28 15:35:00,48.57,48.67,48.57,48.62,49535.0,37.3328,37.4096,37.3328,37.3712,49535.0
2015-09-28 15:40:00,48.62,48.74,48.56,48.59,43540.0,37.3712,37.4635,37.3251,37.3482,43540.0
2015-09-28 15:45:00,48.58,48.6,48.5,48.58,38308.0,37.3405,37.3558,37.279,37.3405,38308.0
2015-09-28 15:50:00,48.58,48.63,48.51,48.57,23550.0,37.3405,37.3789,37.2867,37.3328,23550.0
2015-09-28 15:55:00,48.56,48.57,48.44,48.45,53614.0,37.3251,37.3328,37.2329,37.2405,53614.0
2015-09-29 09:30:00,48.55,48.69,48.33,48.41,13346.0,37.3174,37.425,37.1483,37.2098,13346.0
2015-09-29 09:35:00,48.4,48.53,48.33,48.44,19165.0,37.2021,37.302,37.1483,37.2329,19165.0
2015-09-29 09:40:00,48.44,48.44,48.23,48.23,8679.0,37.2329,37.2329,37.0714,37.0714,8679.0
2015-09-29 09:45:00,48.18,48.25,48.14,48.14,8594.0,37.033,37.0868,37.0023,37.0023,8594.0
2015-09-29 09:50:00,48.12,48.37,48.12,48.37,6950.0,36.9869,37.1791,36.9869,37.1791,6950.0
2015-09-29 09:55:00,48.38,48.7,48.36,48.62,6698.0,37.1867,37.4327,37.1714,37.3712,6698.0
2015-09-29 10:00:00,48.64,48.78,48.51,48.56,14764.0,37.3866,37.4942,37.2867,37.3251,14764.0
2015-09-29 10:05:00,48.5,48.68,48.44,48.46,18396.0,37.279,37.4173,37.2329,37.2482,18396.0
2015-09-29 10:10:00,48.5,48.67,48.49,48.65,11300.0,37.279,37.4096,37.2713,37.3943,11300.0
2015-09-29 10:15:00,48.69,48.75,48.64,48.67,11328.0,37.425,37.4711,37.3866,37.4096,11328.0
2015-09-29 10:20:00,48.65,48.73,48.62,48.64,22768.0,37.3943,37.4558,37.3712,37.3866,22768.0
2015-09-29 10:25:00,48.64,48.79,48.62,48.7,8040.0,37.3866,37.5019,37.3712,37.4327,8040.0
2015-09-29 10:30:00,48.73,48.82,48.66,48.75,80599.0,37.4558,37.5249,37.402,37.4711,80599.0
2015-09-29 10:35:00,48.75,48.76,48.64,48.69,12100.0,37.4711,37.4788,37.3866,37.425,12100.0
2015-09-29 10:40:00,48.7,48.7,48.53,48.53,8143.0,37.4327,37.4327,37.302,37.302,8143.0
2015-09-29 10:45:00,48.55,48.62,48.51,48.54,6185.0,37.3174,37.3712,37.2867,37.3097,6185.0
2015-09-29 10:50:00,48.52,48.55,48.49,48.55,8234.0,37.2944,37.3174,37.2713,37.3174,8234.0
2015-09-29 10:55:00,48.55,48.62,48.54,48.58,12338.0,37.3174,37.3712,37.3097,37.3405,12338.0
2015-09-29 11:00:00,48.62,48.79,48.6,48.79,37736.0,37.3712,37.5019,37.3558,37.5019,37736.0
2015-09-29 11:05:00,48.76,48.8,48.66,48.67,11870.0,37.4788,37.5096,37.402,37.4096,11870.0
2015-09-29 11:10:00,48.62,48.62,48.46,48.49,7283.0,37.3712,37.3712,37.2482,37.2713,7283.0
2015-09-29 11:15:00,48.51,48.52,48.38,48.4,9357.0,37.2867,37.2944,37.1867,37.2021,9357.0
2015-09-29 11:20:00,48.41,48.47,48.37,48.47,7074.0,37.2098,37.2559,37.1791,37.2559,7074.0
2015-09-29 11:25:00,48.46,48.56,48.43,48.54,12016.0,37.2482,37.3251,37.2252,37.3097,12016.0
2015-09-29 11:30:00,48.53,48.53,48.33,48.34,8073.0,37.302,37.302,37.1483,37.156,8073.0
2015-09-29 11:35:00,48.35,48.47,48.27,48.47,6663.0,37.1637,37.2559,37.1022,37.2559,6663.0
2015-09-29 11:40:00,48.46,48.53,48.45,48.46,14959.0,37.2482,37.302,37.2405,37.2482,14959.0
2015-09-29 11:45:00,48.44,48.62,48.43,48.59,7200.0,37.2329,37.3712,37.2252,37.3482,7200.0
2015-09-29 11:50:00,48.6,48.7,48.58,48.67,5014.0,37.3558,37.4327,37.3405,37.4096,5014.0
2015-09-29 11:55:00,48.68,48.68,48.51,48.51,8774.0,37.4173,37.4173,37.2867,37.2867,8774.0
2015-09-29 12:00:00,48.5,48.55,48.46,48.48,7960.0,37.279,37.3174,37.2482,37.2636,7960.0
2015-09-29 12:05:00,48.5,48.59,48.5,48.52,18025.0,37.279,37.3482,37.279,37.2944,18025.0
2015-09-29 12:10:00,48.52,48.58,48.47,48.58,26074.0,37.2944,37.3405,37.2559,37.3405,26074.0
2015-09-29 12:15:00,48.59,48.66,48.54,48.54,11652.0,37.3482,37.402,37.3097,37.3097,11652.0
2015-09-29 12:20:00,48.54,48.61,48.49,48.59,8346.0,37.3097,37.3635,37.2713,37.3482,8346.0
2015-09-29 12:25:00,48.6,48.66,48.58,48.64,4900.0,37.3558,37.402,37.3405,37.3866,4900.0
2015-09-29 12:30:00,48.65,48.73,48.62,48.69,7383.0,37.3943,37.4558,37.3712,37.425,7383.0
2015-09-29 12:35:00,48.67,48.68,48.61,48.61,6197.0,37.4096,37.4173,37.3635,37.3635,6197.0
2015-09-29 12:40:00,48.61,48.68,48.56,48.68,5900.0,37.3635,37.4173,37.3251,37.4173,5900.0
2015-09-29 12:45:00,48.68,48.7,48.59,48.65,7500.0,37.4173,37.4327,37.3482,37.3943,7500.0
2015-09-29 12:50:00,48.66,48.68,48.61,48.67,4768.0,37.402,37.4173,37.3635,37.4096,4768.0
2015-09-29 12:55:00,48.67,48.71,48.6,48.63,14201.0,37.4096,37.4404,37.3558,37.3789,14201.0
2015-09-29 13:00:00,48.62,48.71,48.62,48.69,10104.0,37.3712,37.4404,37.3712,37.425,10104.0
2015-09-29 13:05:00,48.69,48.76,48.68,48.74,10123.0,37.425,37.4788,37.4173,37.4635,10123.0
2015-09-29 13:10:00,48.71,48.78,48.71,48.75,14625.0,37.4404,37.4942,37.4404,37.4711,14625.0
2015-09-29 13:15:00,48.74,48.85,48.74,48.83,5920.0,37.4635,37.548,37.4635,37.5326,5920.0
2015-09-29 13:20:00,48.83,48.88,48.81,48.85,9448.0,37.5326,37.5711,37.5173,37.548,9448.0
2015-09-29 13:25:00,48.85,48.93,48.85,48.88,14976.0,37.548,37.6095,37.548,37.5711,14976.0
2015-09-29 13:30:00,48.89,48.96,48.87,48.87,15783.0,37.5787,37.6326,37.5634,37.5634,15783.0
2015-09-29 13:35:00,48.88,48.9,48.86,48.89,9440.0,37.5711,37.5864,37.5557,37.5787,9440.0
2015-09-29 13:40:00,48.89,48.99,48.88,48.98,11032.0,37.5787,37.6556,37.5711,37.6479,11032.0
2015-09-29 13:45:00,48.99,49.01,48.87,48.87,11482.0,37.6556,37.671,37.5634,37.5634,11482.0
2015-09-29 13:50:00,48.87,48.9,48.83,48.87,6379.0,37.5634,37.5864,37.5326,37.5634,6379.0
2015-09-29 13:55:00,48.87,48.95,48.87,48.94,6005.0,37.5634,37.6249,37.5634,37.6172,6005.0
2015-09-29 14:00:00,48.94,48.94,48.81,48.83,10280.0,37.6172,37.6172,37.5173,37.5326,10280.0
2015-09-29 14:05:00,48.82,48.83,48.76,48.79,8700.0,37.5249,37.5326,37.4788,37.5019,8700.0
2015-09-29 14:10:00,48.81,48.85,48.76,48.79,8929.0,37.5173,37.548,37.4788,37.5019,8929.0
2015-09-29 14:15:00,48.78,48.84,48.72,48.84,7103.0,37.4942,37.5403,37.4481,37.5403,7103.0
2015-09-29 14:20:00,48.84,48.95,48.84,48.92,97188.0,37.5403,37.6249,37.5403,37.6018,97188.0
2015-09-29 14:25:00,48.9,49.06,48.89,49.02,21294.0,37.5864,37.7094,37.5787,37.6787,21294.0
2015-09-29 14:30:00,49.01,49.02,48.92,48.92,26942.0,37.671,37.6787,37.6018,37.6018,26942.0
2015-09-29 14:35:00,48.93,49.0,48.89,49.0,21854.0,37.6095,37.6633,37.5787,37.6633,21854.0
2015-09-29 14:40:00,49.0,49.03,48.96,49.0,29204.0,37.6633,37.6864,37.6326,37.6633,29204.0
2015-09-29 14:45:00,49.0,49.02,48.9,48.9,26567.0,37.6633,37.6787,37.5864,37.5864,26567.0
2015-09-29 14:50:00,48.9,48.91,48.8,48.88,25278.0,37.5864,37.5941,37.5096,37.5711,25278.0
2015-09-29 14:55:00,48.87,48.92,48.77,48.77,43561.0,37.5634,37.6018,37.4865,37.4865,43561.0
2015-09-29 15:00:00,48.76,48.89,48.74,48.89,86387.0,37.4788,37.5787,37.4635,37.5787,86387.0
2015-09-29 15:05:00,48.89,48.97,48.84,48.85,40417.0,37.5787,37.6402,37.5403,37.548,40417.0
2015-09-29 15:10:00,48.86,48.89,48.82,48.85,11100.0,37.5557,37.5787,37.5249,37.548,11100.0
2015-09-29 15:15:00,48.84,48.88,48.76,48.77,20638.0,37.5403,37.5711,37.4788,37.4865,20638.0
2015-09-29 15:20:00,48.77,48.77,48.63,48.64,29211.0,37.4865,37.4865,37.3789,37.3866,29211.0
2015-09-29 15:25:00,48.64,48.72,48.62,48.7,39507.0,37.3866,37.4481,37.3712,37.4327,39507.0
2015-09-29 15:30:00,48.71,48.86,48.71,48.85,59243.0,37.4404,37.5557,37.4404,37.548,59243.0
2015-09-29 15:35:00,48.83,48.95,48.81,48.9,80899.0,37.5326,37.6249,37.5173,37.5864,80899.0
2015-09-29 15:40:00,48.9,48.93,48.87,48.9,83951.0,37.5864,37.6095,37.5634,37.5864,83951.0
2015-09-29 15:45:00,48.89,48.94,48.81,48.94,82405.0,37.5787,37.6172,37.5173,37.6172,82405.0
2015-09-29 15:50:00,48.94,48.96,48.85,48.93,51305.0,37.6172,37.6326,37.548,37.6095,51305.0
2015-09-29 15:55:00,48.93,49.05,48.93,49.0,112212.0,37.6095,37.7017,37.6095,37.6633,112212.0
2015-09-30 09:30:00,49.38,49.45,49.33,49.43,8688.0,37.9554,38.0092,37.9169,37.9938,8688.0
2015-09-30 09:35:00,49.45,49.64,49.45,49.57,5926.0,38.0092,38.1552,38.0092,38.1014,5926.0
2015-09-30 09:40:00,49.56,49.63,49.45,49.51,3000.0,38.0937,38.1475,38.0092,38.0553,3000.0
2015-09-30 09:45:00,49.41,49.49,49.36,49.49,5713.0,37.9784,38.0399,37.94,38.0399,5713.0
2015-09-30 09:50:00,49.52,49.52,49.32,49.37,4670.0,38.063,38.063,37.9093,37.9477,4670.0
2015-09-30 09:55:00,49.37,49.39,49.22,49.22,2800.0,37.9477,37.9631,37.8324,37.8324,2800.0
2015-09-30 10:00:00,49.22,49.22,49.07,49.07,3992.0,37.8324,37.8324,37.7171,37.7171,3992.0
2015-09-30 10:05:00,49.07,49.27,48.97,49.27,8938.0,37.7171,37.8708,37.6402,37.8708,8938.0
2015-09-30 10:10:00,49.27,49.27,49.17,49.27,3433.0,37.8708,37.8708,37.794,37.8708,3433.0
2015-09-30 10:15:00,49.24,49.27,49.16,49.18,6436.0,37.8478,37.8708,37.7863,37.8017,6436.0
2015-09-30 10:20:00,49.24,49.35,49.24,49.33,2400.0,37.8478,37.9323,37.8478,37.9169,2400.0
2015-09-30 10:25:00,49.3,49.35,49.29,49.34,3017.0,37.8939,37.9323,37.8862,37.9246,3017.0
2015-09-30 10:30:00,49.28,49.28,49.21,49.24,7493.0,37.8785,37.8785,37.8247,37.8478,7493.0
2015-09-30 10:35:00,49.27,49.36,49.27,49.29,6798.0,37.8708,37.94,37.8708,37.8862,6798.0
2015-09-30 10:40:00,49.29,49.35,49.28,49.35,3961.0,37.8862,37.9323,37.8785,37.9323,3961.0
2015-09-30 10:45:00,49.36,49.39,49.32,49.32,4525.0,37.94,37.9631,37.9093,37.9093,4525.0
2015-09-30 10:50:00,49.35,49.39,49.31,49.31,8386.0,37.9323,37.9631,37.9016,37.9016,8386.0
2015-09-30 10:55:00,49.3,49.31,49.21,49.23,4988.0,37.8939,37.9016,37.8247,37.8401,4988.0
2015-09-30 11:00:00,49.21,49.21,49.1,49.21,3004.0,37.8247,37.8247,37.7402,37.8247,3004.0
2015-09-30 11:05:00,49.21,49.25,49.2,49.22,4113.0,37.8247,37.8555,37.817,37.8324,4113.0
2015-09-30 11:10:00,49.21,49.25,49.19,49.25,5786.0,37.8247,37.8555,37.8093,37.8555,5786.0
2015-09-30 11:15:00,49.23,49.24,49.16,49.16,2000.0,37.8401,37.8478,37.7863,37.7863,2000.0
2015-09-30 11:20:00,49.23,49.26,49.19,49.19,3505.0,37.8401,37.8631,37.8093,37.8093,3505.0
2015-09-30 11:25:00,49.2,49.32,49.2,49.31,2000.0,37.817,37.9093,37.817,37.9016,2000.0
2015-09-30 11:30:00,49.29,49.33,49.27,49.29,6305.0,37.8862,37.9169,37.8708,37.8862,6305.0
2015-09-30 11:35:00,49.28,49.28,49.22,49.24,7739.0,37.8785,37.8785,37.8324,37.8478,7739.0
2015-09-30 11:40:00,49.24,49.26,49.13,49.14,5225.0,37.8478,37.8631,37.7632,37.7709,5225.0
2015-09-30 11:45:00,49.15,49.17,49.13,49.15,7660.0,37.7786,37.794,37.7632,37.7786,7660.0
2015-09-30 11:50:00,49.15,49.18,49.12,49.16,4789.0,37.7786,37.8017,37.7555,37.7863,4789.0
2015-09-30 11:55:00,49.15,49.15,49.09,49.15,3720.0,37.7786,37.7786,37.7325,37.7786,3720.0
2015-09-30 12:00:00,49.14,49.18,49.14,49.14,5251.0,37.7709,37.8017,37.7709,37.7709,5251.0
2015-09-30 12:05:00,49.14,49.14,49.03,49.07,21957.0,37.7709,37.7709,37.6864,37.7171,21957.0
2015-09-30 12:10:00,49.06,49.06,49.02,49.03,4100.0,37.7094,37.7094,37.6787,37.6864,4100.0
2015-09-30 12:15:00,49.03,49.11,49.02,49.1,8347.0,37.6864,37.7478,37.6787,37.7402,8347.0
2015-09-30 12:20:00,49.11,49.15,49.09,49.12,9305.0,37.7478,37.7786,37.7325,37.7555,9305.0
2015-09-30 12:25:00,49.14,49.3,49.13,49.24,25556.0,37.7709,37.8939,37.7632,37.8478,25556.0
2015-09-30 12:30:00,49.24,49.29,49.19,49.28,7416.0,37.8478,37.8862,37.8093,37.8785,7416.0
2015-09-30 12:35:00,49.29,49.29,49.21,49.21,4960.0,37.8862,37.8862,37.8247,37.8247,4960.0
2015-09-30 12:40:00,49.21,49.25,49.21,49.23,5670.0,37.8247,37.8555,37.8247,37.8401,5670.0
2015-09-30 12:45:00,49.23,49.25,49.12,49.13,11200.0,37.8401,37.8555,37.7555,37.7632,11200.0
2015-09-30 12:50:00,49.15,49.26,49.15,49.25,12596.0,37.7786,37.8631,37.7786,37.8555,12596.0
2015-09-30 12:55:00,49.25,49.29,49.25,49.28,2400.0,37.8555,37.8862,37.8555,37.8785,2400.0
2015-09-30 13:00:00,49.29,49.3,49.27,49.29,4709.0,37.8862,37.8939,37.8708,37.8862,4709.0
2015-09-30 13:05:00,49.3,49.36,49.3,49.34,10670.0,37.8939,37.94,37.8939,37.9246,10670.0
2015-09-30 13:10:00,49.34,49.37,49.32,49.36,10716.0,37.9246,37.9477,37.9093,37.94,10716.0
2015-09-30 13:15:00,49.36,49.54,49.36,49.54,16661.0,37.94,38.0784,37.94,38.0784,16661.0
2015-09-30 13:20:00,49.53,49.53,49.48,49.5,4600.0,38.0707,38.0707,38.0322,38.0476,4600.0
2015-09-30 13:25:00,49.5,49.55,49.49,49.55,6760.0,38.0476,38.086,38.0399,38.086,6760.0
2015-09-30 13:30:00,49.55,49.58,49.43,49.43,6911.0,38.086,38.1091,37.9938,37.9938,6911.0
2015-09-30 13:35:00,49.44,49.52,49.44,49.5,6200.0,38.0015,38.063,38.0015,38.0476,6200.0
2015-09-30 13:40:00,49.51,49.6,49.51,49.58,3800.0,38.0553,38.1245,38.0553,38.1091,3800.0
2015-09-30 13:45:00,49.59,49.59,49.54,49.55,6679.0,38.1168,38.1168,38.0784,38.086,6679.0
2015-09-30 13:50:00,49.55,49.59,49.52,49.59,5000.0,38.086,38.1168,38.063,38.1168,5000.0
2015-09-30 13:55:00,49.6,49.66,49.58,49.64,24540.0,38.1245,38.1706,38.1091,38.1552,24540.0
2015-09-30 14:00:00,49.63,49.63,49.52,49.55,9717.0,38.1475,38.1475,38.063,38.086,9717.0
2015-09-30 14:05:00,49.55,49.59,49.54,49.54,5500.0,38.086,38.1168,38.0784,38.0784,5500.0
2015-09-30 14:10:00,49.54,49.62,49.49,49.62,7471.0,38.0784,38.1399,38.0399,38.1399,7471.0
2015-09-30 14:15:00,49.62,49.68,49.61,49.67,8823.0,38.1399,38.186,38.1322,38.1783,8823.0
2015-09-30 14:20:00,49.67,49.69,49.64,49.68,5800.0,38.1783,38.1937,38.1552,38.186,5800.0
2015-09-30 14:25:00,49.68,49.7,49.66,49.69,8241.0,38.186,38.2013,38.1706,38.1937,8241.0
2015-09-30 14:30:00,49.69,49.72,49.58,49.6,10203.0,38.1937,38.2167,38.1091,38.1245,10203.0
2015-09-30 14:35:00,49.61,49.61,49.55,49.56,5720.0,38.1322,38.1322,38.086,38.0937,5720.0
2015-09-30 14:40:00,49.56,49.68,49.56,49.67,8000.0,38.0937,38.186,38.0937,38.1783,8000.0
2015-09-30 14:45:00,49.66,49.71,49.62,49.69,11125.0,38.1706,38.209,38.1399,38.1937,11125.0
2015-09-30 14:50:00,49.69,49.69,49.61,49.66,10771.0,38.1937,38.1937,38.1322,38.1706,10771.0
2015-09-30 14:55:00,49.66,49.76,49.66,49.71,7071.0,38.1706,38.2475,38.1706,38.209,7071.0
2015-09-30 15:00:00,49.71,49.74,49.63,49.63,8991.0,38.209,38.2321,38.1475,38.1475,8991.0
2015-09-30 15:05:00,49.64,49.69,49.62,49.67,6700.0,38.1552,38.1937,38.1399,38.1783,6700.0
2015-09-30 15:10:00,49.69,49.69,49.63,49.67,50314.0,38.1937,38.1937,38.1475,38.1783,50314.0
2015-09-30 15:15:00,49.66,49.67,49.52,49.6,30100.0,38.1706,38.1783,38.063,38.1245,30100.0
2015-09-30 15:20:00,49.58,49.64,49.48,49.48,15004.0,38.1091,38.1552,38.0322,38.0322,15004.0
2015-09-30 15:25:00,49.49,49.57,49.48,49.56,22807.0,38.0399,38.1014,38.0322,38.0937,22807.0
2015-09-30 15:30:00,49.56,49.72,49.56,49.71,50806.0,38.0937,38.2167,38.0937,38.209,50806.0
2015-09-30 15:35:00,49.71,49.74,49.69,49.71,36072.0,38.209,38.2321,38.1937,38.209,36072.0
2015-09-30 15:40:00,49.7,49.83,49.7,49.79,47537.0,38.2013,38.3013,38.2013,38.2705,47537.0
2015-09-30 15:45:00,49.79,49.79,49.68,49.73,54799.0,38.2705,38.2705,38.186,38.2244,54799.0
2015-09-30 15:50:00,49.74,49.78,49.65,49.67,48024.0,38.2321,38.2628,38.1629,38.1783,48024.0
2015-09-30 15:55:00,49.67,49.68,49.59,49.63,191432.0,38.1783,38.186,38.1168,38.1475,191432.0
2015-10-01 09:30:00,49.54,49.95,49.54,49.59,10271.0,38.0784,38.3935,38.0784,38.1168,10271.0
2015-10-01 09:35:00,49.53,49.59,49.22,49.28,8224.0,38.0707,38.1168,37.8324,37.8785,8224.0
2015-10-01 09:40:00,49.27,49.31,49.18,49.31,4323.0,37.8708,37.9016,37.8017,37.9016,4323.0
2015-10-01 09:45:00,49.31,49.46,49.3,49.46,7393.0,37.9016,38.0169,37.8939,38.0169,7393.0
2015-10-01 09:50:00,49.46,49.54,49.43,49.43,5673.0,38.0169,38.0784,37.9938,37.9938,5673.0
2015-10-01 09:55:00,49.41,49.41,49.15,49.15,8378.0,37.9784,37.9784,37.7786,37.7786,8378.0
2015-10-01 10:00:00,49.15,49.15,48.9,49.1,11699.0,37.7786,37.7786,37.5864,37.7402,11699.0
2015-10-01 10:05:00,49.11,49.34,49.09,49.3,15531.0,37.7478,37.9246,37.7325,37.8939,15531.0
2015-10-01 10:10:00,49.3,49.33,49.21,49.21,16236.0,37.8939,37.9169,37.8247,37.8247,16236.0
2015-10-01 10:15:00,49.24,49.41,49.24,49.26,23191.0,37.8478,37.9784,37.8478,37.8631,23191.0
2015-10-01 10:20:00,49.25,49.28,49.15,49.22,16677.0,37.8555,37.8785,37.7786,37.8324,16677.0
2015-10-01 10:25:00,49.21,49.35,49.2,49.32,22771.0,37.8247,37.9323,37.817,37.9093,22771.0
2015-10-01 10:30:00,49.3,49.32,49.18,49.18,21948.0,37.8939,37.9093,37.8017,37.8017,21948.0
2015-10-01 10:35:00,49.18,49.31,49.16,49.31,5715.0,37.8017,37.9016,37.7863,37.9016,5715.0
2015-10-01 10:40:00,49.31,49.31,49.17,49.17,16981.0,37.9016,37.9016,37.794,37.794,16981.0
2015-10-01 10:45:00,49.18,49.41,49.18,49.3,15553.0,37.8017,37.9784,37.8017,37.8939,15553.0
2015-10-01 10:50:00,49.3,49.34,49.19,49.21,6513.0,37.8939,37.9246,37.8093,37.8247,6513.0
2015-10-01 10:55:00,49.21,49.37,49.2,49.28,32439.0,37.8247,37.9477,37.817,37.8785,32439.0
2015-10-01 11:00:00,49.28,49.41,49.27,49.38,22325.0,37.8785,37.9784,37.8708,37.9554,22325.0
2015-10-01 11:05:00,49.4,49.47,49.29,49.42,9831.0,37.9708,38.0246,37.8862,37.9861,9831.0
2015-10-01 11:10:00,49.41,49.41,49.24,49.24,9058.0,37.9784,37.9784,37.8478,37.8478,9058.0
2015-10-01 11:15:00,49.26,49.32,49.24,49.31,9748.0,37.8631,37.9093,37.8478,37.9016,9748.0
2015-10-01 11:20:00,49.29,49.49,49.27,49.38,27003.0,37.8862,38.0399,37.8708,37.9554,27003.0
2015-10-01 11:25:00,49.35,49.45,49.31,49.34,39562.0,37.9323,38.0092,37.9016,37.9246,39562.0
2015-10-01 11:30:00,49.35,49.39,49.27,49.27,12748.0,37.9323,37.9631,37.8708,37.8708,12748.0
2015-10-01 11:35:00,49.27,49.36,49.27,49.35,16463.0,37.8708,37.94,37.8708,37.9323,16463.0
2015-10-01 11:40:00,49.34,49.36,49.25,49.32,16425.0,37.9246,37.94,37.8555,37.9093,16425.0
2015-10-01 11:45:00,49.31,49.31,49.2,49.29,9380.0,37.9016,37.9016,37.817,37.8862,9380.0
2015-10-01 11:50:00,49.32,49.32,49.2,49.21,10116.0,37.9093,37.9093,37.817,37.8247,10116.0
2015-10-01 11:55:00,49.2,49.22,49.12,49.21,67379.0,37.817,37.8324,37.7555,37.8247,67379.0
2015-10-01 12:00:00,49.22,49.36,49.18,49.28,94322.0,37.8324,37.94,37.8017,37.8785,94322.0
2015-10-01 12:05:00,49.29,49.29,49.11,49.15,18159.0,37.8862,37.8862,37.7478,37.7786,18159.0
2015-10-01 12:10:00,49.18,49.26,49.18,49.19,20161.0,37.8017,37.8631,37.8017,37.8093,20161.0
2015-10-01 12:15:00,49.18,49.24,49.15,49.23,23843.0,37.8017,37.8478,37.7786,37.8401,23843.0
2015-10-01 12:20:00,49.24,49.29,49.18,49.18,43179.0,37.8478,37.8862,37.8017,37.8017,43179.0
2015-10-01 12:25:00,49.2,49.28,49.16,49.23,15830.0,37.817,37.8785,37.7863,37.8401,15830.0
2015-10-01 12:30:00,49.22,49.24,49.2,49.22,18345.0,37.8324,37.8478,37.817,37.8324,18345.0
2015-10-01 12:35:00,49.2,49.23,49.18,49.19,12067.0,37.817,37.8401,37.8017,37.8093,12067.0
2015-10-01 12:40:00,49.18,49.18,49.13,49.17,10022.0,37.8017,37.8017,37.7632,37.794,10022.0
2015-10-01 12:45:00,49.18,49.19,49.1,49.11,12296.0,37.8017,37.8093,37.7402,37.7478,12296.0
2015-10-01 12:50:00,49.12,49.21,49.1,49.15,40331.0,37.7555,37.8247,37.7402,37.7786,40331.0
2015-10-01 12:55:00,49.15,49.3,49.15,49.27,10220.0,37.7786,37.8939,37.7786,37.8708,10220.0
2015-10-01 13:00:00,49.26,49.26,49.16,49.21,7040.0,37.8631,37.8631,37.7863,37.8247,7040.0
2015-10-01 13:05:00,49.21,49.26,49.19,49.25,18100.0,37.8247,37.8631,37.8093,37.8555,18100.0
2015-10-01 13:10:00,49.25,49.26,49.19,49.19,7362.0,37.8555,37.8631,37.8093,37.8093,7362.0
2015-10-01 13:15:00,49.21,49.29,49.21,49.27,14218.0,37.8247,37.8862,37.8247,37.8708,14218.0
2015-10-01 13:20:00,49.27,49.27,49.18,49.27,6227.0,37.8708,37.8708,37.8017,37.8708,6227.0
2015-10-01 13:25:00,49.28,49.29,49.14,49.17,8160.0,37.8785,37.8862,37.7709,37.794,8160.0
2015-10-01 13:30:00,49.18,49.25,49.18,49.25,19359.0,37.8017,37.8555,37.8017,37.8555,19359.0
2015-10-01 13:35:00,49.26,49.3,49.25,49.29,8839.0,37.8631,37.8939,37.8555,37.8862,8839.0
2015-10-01 13:40:00,49.3,49.3,49.23,49.26,8889.0,37.8939,37.8939,37.8401,37.8631,8889.0
2015-10-01 13:45:00,49.26,49.31,49.25,49.3,18710.0,37.8631,37.9016,37.8555,37.8939,18710.0
2015-10-01 13:50:00,49.3,49.46,49.3,49.41,18279.0,37.8939,38.0169,37.8939,37.9784,18279.0
2015-10-01 13:55:00,49.39,49.43,49.31,49.35,26903.0,37.9631,37.9938,37.9016,37.9323,26903.0
2015-10-01 14:00:00,49.35,49.36,49.32,49.34,11095.0,37.9323,37.94,37.9093,37.9246,11095.0
2015-10-01 14:05:00,49.32,49.38,49.32,49.33,31558.0,37.9093,37.9554,37.9093,37.9169,31558.0
2015-10-01 14:10:00,49.34,49.42,49.31,49.39,39869.0,37.9246,37.9861,37.9016,37.9631,39869.0
2015-10-01 14:15:00,49.39,49.41,49.33,49.35,17366.0,37.9631,37.9784,37.9169,37.9323,17366.0
2015-10-01 14:20:00,49.35,49.39,49.28,49.32,16511.0,37.9323,37.9631,37.8785,37.9093,16511.0
2015-10-01 14:25:00,49.31,49.35,49.29,49.35,11282.0,37.9016,37.9323,37.8862,37.9323,11282.0
2015-10-01 14:30:00,49.35,49.39,49.33,49.34,16812.0,37.9323,37.9631,37.9169,37.9246,16812.0
2015-10-01 14:35:00,49.34,49.4,49.32,49.4,12075.0,37.9246,37.9708,37.9093,37.9708,12075.0
2015-10-01 14:40:00,49.4,49.41,49.32,49.32,11782.0,37.9708,37.9784,37.9093,37.9093,11782.0
2015-10-01 14:45:00,49.33,49.38,49.29,49.29,11584.0,37.9169,37.9554,37.8862,37.8862,11584.0
2015-10-01 14:50:00,49.3,49.41,49.3,49.38,15139.0,37.8939,37.9784,37.8939,37.9554,15139.0
2015-10-01 14:55:00,49.4,49.48,49.39,49.42,16049.0,37.9708,38.0322,37.9631,37.9861,16049.0
2015-10-01 15:00:00,49.41,49.49,49.41,49.44,28179.0,37.9784,38.0399,37.9784,38.0015,28179.0
2015-10-01 15:05:00,49.44,49.44,49.32,49.33,12081.0,38.0015,38.0015,37.9093,37.9169,12081.0
2015-10-01 15:10:00,49.34,49.61,49.34,49.61,37665.0,37.9246,38.1322,37.9246,38.1322,37665.0
2015-10-01 15:15:00,49.59,49.59,49.49,49.52,27830.0,38.1168,38.1168,38.0399,38.063,27830.0
2015-10-01 15:20:00,49.51,49.59,49.49,49.58,13402.0,38.0553,38.1168,38.0399,38.1091,13402.0
2015-10-01 15:25:00,49.58,49.64,49.53,49.57,14202.0,38.1091,38.1552,38.0707,38.1014,14202.0
2015-10-01 15:30:00,49.56,49.6,49.52,49.59,11605.0,38.0937,38.1245,38.063,38.1168,11605.0
2015-10-01 15:35:00,49.6,49.6,49.49,49.5,20323.0,38.1245,38.1245,38.0399,38.0476,20323.0
2015-10-01 15:40:00,49.5,49.66,49.49,49.65,25886.0,38.0476,38.1706,38.0399,38.1629,25886.0
2015-10-01 15:45:00,49.65,49.79,49.64,49.79,41924.0,38.1629,38.2705,38.1552,38.2705,41924.0
2015-10-01 15:50:00,49.79,49.81,49.73,49.79,28262.0,38.2705,38.2859,38.2244,38.2705,28262.0
2015-10-01 15:55:00,49.78,49.95,49.78,49.86,125667.0,38.2628,38.3935,38.2628,38.3243,125667.0
2015-10-02 09:30:00,49.43,49.55,49.0,49.36,15917.0,37.9938,38.086,37.6633,37.94,15917.0
2015-10-02 09:35:00,49.2,49.25,49.0,49.0,31493.0,37.817,37.8555,37.6633,37.6633,31493.0
2015-10-02 09:40:00,48.99,49.14,48.92,49.07,13214.0,37.6556,37.7709,37.6018,37.7171,13214.0
2015-10-02 09:45:00,49.08,49.11,48.89,48.95,9636.0,37.7248,37.7478,37.5787,37.6249,9636.0
2015-10-02 09:50:00,48.86,48.88,48.73,48.83,9009.0,37.5557,37.5711,37.4558,37.5326,9009.0
2015-10-02 09:55:00,48.87,48.92,48.79,48.89,6972.0,37.5634,37.6018,37.5019,37.5787,6972.0
2015-10-02 10:00:00,48.84,48.89,48.7,48.7,17492.0,37.5403,37.5787,37.4327,37.4327,17492.0
2015-10-02 10:05:00,48.7,48.74,48.63,48.74,21637.0,37.4327,37.4635,37.3789,37.4635,21637.0
2015-10-02 10:10:00,48.74,48.9,48.74,48.9,7804.0,37.4635,37.5864,37.4635,37.5864,7804.0
2015-10-02 10:15:00,48.92,49.06,48.92,48.93,10925.0,37.6018,37.7094,37.6018,37.6095,10925.0
2015-10-02 10:20:00,48.94,49.13,48.94,49.04,27883.0,37.6172,37.7632,37.6172,37.694,27883.0
2015-10-02 10:25:00,49.02,49.05,48.96,48.99,10459.0,37.6787,37.7017,37.6326,37.6556,10459.0
2015-10-02 10:30:00,48.97,49.06,48.97,49.02,10102.0,37.6402,37.7094,37.6402,37.6787,10102.0
2015-10-02 10:35:00,48.99,49.09,48.99,49.09,6600.0,37.6556,37.7325,37.6556,37.7325,6600.0
2015-10-02 10:40:00,49.09,49.2,49.09,49.18,9662.0,37.7325,37.817,37.7325,37.8017,9662.0
2015-10-02 10:45:00,49.15,49.3,49.13,49.3,26195.0,37.7786,37.8939,37.7632,37.8939,26195.0
2015-10-02 10:50:00,49.3,49.31,49.22,49.24,11407.0,37.8939,37.9016,37.8324,37.8478,11407.0
2015-10-02 10:55:00,49.25,49.36,49.24,49.36,14810.0,37.8555,37.94,37.8478,37.94,14810.0
2015-10-02 11:00:00,49.38,49.4,49.3,49.32,9200.0,37.9554,37.9708,37.8939,37.9093,9200.0
2015-10-02 11:05:00,49.32,49.41,49.32,49.37,10577.0,37.9093,37.9784,37.9093,37.9477,10577.0
2015-10-02 11:10:00,49.36,49.36,49.23,49.25,9189.0,37.94,37.94,37.8401,37.8555,9189.0
2015-10-02 11:15:00,49.26,49.26,49.14,49.14,6700.0,37.8631,37.8631,37.7709,37.7709,6700.0
2015-10-02 11:20:00,49.17,49.18,49.1,49.1,4902.0,37.794,37.8017,37.7402,37.7402,4902.0
2015-10-02 11:25:00,49.1,49.43,49.1,49.34,36473.0,37.7402,37.9938,37.7402,37.9246,36473.0
2015-10-02 11:30:00,49.32,49.42,49.29,49.38,9304.0,37.9093,37.9861,37.8862,37.9554,9304.0
2015-10-02 11:35:00,49.4,49.46,49.31,49.31,7347.0,37.9708,38.0169,37.9016,37.9016,7347.0
2015-10-02 11:40:00,49.3,49.34,49.26,49.27,7350.0,37.8939,37.9246,37.8631,37.8708,7350.0
2015-10-02 11:45:00,49.3,49.36,49.28,49.31,15989.0,37.8939,37.94,37.8785,37.9016,15989.0
2015-10-02 11:50:00,49.31,49.41,49.25,49.4,5962.0,37.9016,37.9784,37.8555,37.9708,5962.0
2015-10-02 11:55:00,49.39,49.45,49.37,49.41,3194.0,37.9631,38.0092,37.9477,37.9784,3194.0
2015-10-02 12:00:00,49.41,49.42,49.27,49.28,4802.0,37.9784,37.9861,37.8708,37.8785,4802.0
2015-10-02 12:05:00,49.3,49.38,49.29,49.29,21405.0,37.8939,37.9554,37.8862,37.8862,21405.0
2015-10-02 12:10:00,49.32,49.5,49.32,49.5,7400.0,37.9093,38.0476,37.9093,38.0476,7400.0
2015-10-02 12:15:00,49.47,49.51,49.47,49.49,7400.0,38.0246,38.0553,38.0246,38.0399,7400.0
2015-10-02 12:20:00,49.49,49.51,49.43,49.43,14152.0,38.0399,38.0553,37.9938,37.9938,14152.0
2015-10-02 12:25:00,49.44,49.51,49.4,49.47,8500.0,38.0015,38.0553,37.9708,38.0246,8500.0
2015-10-02 12:30:00,49.51,49.58,49.48,49.5,5491.0,38.0553,38.1091,38.0322,38.0476,5491.0
2015-10-02 12:35:00,49.5,49.51,49.42,49.42,4200.0,38.0476,38.0553,37.9861,37.9861,4200.0
2015-10-02 12:40:00,49.41,49.5,49.41,49.48,6374.0,37.9784,38.0476,37.9784,38.0322,6374.0
2015-10-02 12:45:00,49.5,49.54,49.5,49.51,2900.0,38.0476,38.0784,38.0476,38.0553,2900.0
2015-10-02 12:50:00,49.5,49.67,49.47,49.62,7700.0,38.0476,38.1783,38.0246,38.1399,7700.0
2015-10-02 12:55:00,49.64,49.64,49.56,49.59,3650.0,38.1552,38.1552,38.0937,38.1168,3650.0
2015-10-02 13:00:00,49.6,49.64,49.55,49.59,14140.0,38.1245,38.1552,38.086,38.1168,14140.0
2015-10-02 13:05:00,49.6,49.68,49.58,49.66,5550.0,38.1245,38.186,38.1091,38.1706,5550.0
2015-10-02 13:10:00,49.68,49.81,49.67,49.76,23165.0,38.186,38.2859,38.1783,38.2475,23165.0
2015-10-02 13:15:00,49.78,49.8,49.66,49.7,12468.0,38.2628,38.2782,38.1706,38.2013,12468.0
2015-10-02 13:20:00,49.69,49.71,49.65,49.68,6145.0,38.1937,38.209,38.1629,38.186,6145.0
2015-10-02 13:25:00,49.7,49.79,49.69,49.75,8011.0,38.2013,38.2705,38.1937,38.2398,8011.0
2015-10-02 13:30:00,49.75,49.87,49.74,49.84,7401.0,38.2398,38.332,38.2321,38.309,7401.0
2015-10-02 13:35:00,49.85,49.87,49.73,49.73,9400.0,38.3166,38.332,38.2244,38.2244,9400.0
2015-10-02 13:40:00,49.74,49.78,49.7,49.77,6569.0,38.2321,38.2628,38.2013,38.2551,6569.0
2015-10-02 13:45:00,49.77,49.88,49.76,49.87,12040.0,38.2551,38.3397,38.2475,38.332,12040.0
2015-10-02 13:50:00,49.87,49.97,49.85,49.87,15041.0,38.332,38.4089,38.3166,38.332,15041.0
2015-10-02 13:55:00,49.89,49.95,49.89,49.93,16863.0,38.3474,38.3935,38.3474,38.3781,16863.0
2015-10-02 14:00:00,49.93,49.96,49.89,49.95,20063.0,38.3781,38.4012,38.3474,38.3935,20063.0
2015-10-02 14:05:00,49.95,49.99,49.91,49.98,22140.0,38.3935,38.4242,38.3628,38.4166,22140.0
2015-10-02 14:10:00,49.97,49.97,49.88,49.9,16200.0,38.4089,38.4089,38.3397,38.3551,16200.0
2015-10-02 14:15:00,49.92,49.96,49.9,49.9,24345.0,38.3704,38.4012,38.3551,38.3551,24345.0
2015-10-02 14:20:00,49.9,49.99,49.85,49.99,7281.0,38.3551,38.4242,38.3166,38.4242,7281.0
2015-10-02 14:25:00,49.97,50.15,49.97,50.14,40410.0,38.4089,38.5472,38.4089,38.5395,40410.0
2015-10-02 14:30:00,50.17,50.2,50.12,50.12,4500.0,38.5626,38.5857,38.5242,38.5242,4500.0
2015-10-02 14:35:00,50.11,50.17,50.08,50.17,6230.0,38.5165,38.5626,38.4934,38.5626,6230.0
2015-10-02 14:40:00,50.17,50.19,50.07,50.14,18168.0,38.5626,38.578,38.4857,38.5395,18168.0
2015-10-02 14:45:00,50.15,50.18,50.11,50.17,10899.0,38.5472,38.5703,38.5165,38.5626,10899.0
2015-10-02 14:50:00,50.18,50.22,50.14,50.18,12866.0,38.5703,38.601,38.5395,38.5703,12866.0
2015-10-02 14:55:00,50.18,50.22,50.13,50.14,12698.0,38.5703,38.601,38.5319,38.5395,12698.0
2015-10-02 15:00:00,50.13,50.29,50.11,50.27,33399.0,38.5319,38.6548,38.5165,38.6395,33399.0
2015-10-02 15:05:00,50.28,50.47,50.28,50.44,31728.0,38.6472,38.7932,38.6472,38.7701,31728.0
2015-10-02 15:10:00,50.44,50.5,50.38,50.45,30633.0,38.7701,38.8163,38.724,38.7778,30633.0
2015-10-02 15:15:00,50.44,50.54,50.44,50.54,17946.0,38.7701,38.847,38.7701,38.847,17946.0
2015-10-02 15:20:00,50.53,50.54,50.47,50.51,18038.0,38.8393,38.847,38.7932,38.8239,18038.0
2015-10-02 15:25:00,50.51,50.54,50.49,50.54,19890.0,38.8239,38.847,38.8086,38.847,19890.0
2015-10-02 15:30:00,50.55,50.67,50.54,50.63,26041.0,38.8547,38.9469,38.847,38.9162,26041.0
2015-10-02 15:35:00,50.63,50.73,50.61,50.7,37745.0,38.9162,38.993,38.9008,38.97,37745.0
2015-10-02 15:40:00,50.7,50.78,50.69,50.76,46044.0,38.97,39.0315,38.9623,39.0161,46044.0
2015-10-02 15:45:00,50.78,50.89,50.77,50.88,49591.0,39.0315,39.116,39.0238,39.1083,49591.0
2015-10-02 15:50:00,50.89,50.93,50.83,50.93,68966.0,39.116,39.1468,39.0699,39.1468,68966.0
2015-10-02 15:55:00,50.92,51.02,50.9,51.02,150014.0,39.1391,39.2159,39.1237,39.2159,150014.0
2015-10-05 09:30:00,51.27,51.52,51.01,51.51,27096.0,39.4081,39.6003,39.2083,39.5926,27096.0
2015-10-05 09:35:00,51.51,51.66,51.44,51.61,45561.0,39.5926,39.7079,39.5388,39.6694,45561.0
2015-10-05 09:40:00,51.61,51.63,51.53,51.56,11080.0,39.6694,39.6848,39.608,39.631,11080.0
2015-10-05 09:45:00,51.57,51.73,51.57,51.71,17793.0,39.6387,39.7617,39.6387,39.7463,17793.0
2015-10-05 09:50:00,51.72,51.8,51.71,51.72,8443.0,39.754,39.8155,39.7463,39.754,8443.0
2015-10-05 09:55:00,51.76,51.79,51.73,51.79,5670.0,39.7847,39.8078,39.7617,39.8078,5670.0
2015-10-05 10:00:00,51.78,51.83,51.39,51.45,12486.0,39.8001,39.8385,39.5003,39.5465,12486.0
2015-10-05 10:05:00,51.45,51.52,51.4,51.45,7520.0,39.5465,39.6003,39.508,39.5465,7520.0
2015-10-05 10:10:00,51.45,51.64,51.45,51.63,10188.0,39.5465,39.6925,39.5465,39.6848,10188.0
2015-10-05 10:15:00,51.62,51.67,51.48,51.57,7599.0,39.6771,39.7156,39.5695,39.6387,7599.0
2015-10-05 10:20:00,51.57,51.62,51.53,51.62,16652.0,39.6387,39.6771,39.608,39.6771,16652.0
2015-10-05 10:25:00,51.62,51.63,51.54,51.6,5350.0,39.6771,39.6848,39.6156,39.6618,5350.0
2015-10-05 10:30:00,51.59,51.62,51.53,51.55,10548.0,39.6541,39.6771,39.608,39.6233,10548.0
2015-10-05 10:35:00,51.56,51.67,51.54,51.6,18775.0,39.631,39.7156,39.6156,39.6618,18775.0
2015-10-05 10:40:00,51.58,51.59,51.48,51.48,5499.0,39.6464,39.6541,39.5695,39.5695,5499.0
2015-10-05 10:45:00,51.49,51.59,51.46,51.54,14117.0,39.5772,39.6541,39.5541,39.6156,14117.0
2015-10-05 10:50:00,51.56,51.64,51.53,51.6,6510.0,39.631,39.6925,39.608,39.6618,6510.0
2015-10-05 10:55:00,51.59,51.6,51.55,51.56,11588.0,39.6541,39.6618,39.6233,39.631,11588.0
2015-10-05 11:00:00,51.56,51.66,51.56,51.66,14833.0,39.631,39.7079,39.631,39.7079,14833.0
2015-10-05 11:05:00,51.65,51.85,51.64,51.76,13984.0,39.7002,39.8539,39.6925,39.7847,13984.0
2015-10-05 11:10:00,51.77,51.86,51.75,51.78,16849.0,39.7924,39.8616,39.7771,39.8001,16849.0
2015-10-05 11:15:00,51.76,51.77,51.7,51.72,9151.0,39.7847,39.7924,39.7386,39.754,9151.0
2015-10-05 11:20:00,51.72,51.8,51.7,51.78,15548.0,39.754,39.8155,39.7386,39.8001,15548.0
2015-10-05 11:25:00,51.77,51.79,51.7,51.71,10981.0,39.7924,39.8078,39.7386,39.7463,10981.0
2015-10-05 11:30:00,51.71,51.75,51.7,51.71,15645.0,39.7463,39.7771,39.7386,39.7463,15645.0
2015-10-05 11:35:00,51.72,51.77,51.7,51.7,8764.0,39.754,39.7924,39.7386,39.7386,8764.0
2015-10-05 11:40:00,51.71,51.74,51.65,51.67,12973.0,39.7463,39.7694,39.7002,39.7156,12973.0
2015-10-05 11:45:00,51.68,51.71,51.66,51.69,5200.0,39.7232,39.7463,39.7079,39.7309,5200.0
2015-10-05 11:50:00,51.7,51.79,51.68,51.75,15103.0,39.7386,39.8078,39.7232,39.7771,15103.0
2015-10-05 11:55:00,51.75,51.79,51.69,51.79,5201.0,39.7771,39.8078,39.7309,39.8078,5201.0
2015-10-05 12:00:00,51.79,51.83,51.76,51.81,7671.0,39.8078,39.8385,39.7847,39.8232,7671.0
2015-10-05 12:05:00,51.82,51.91,51.82,51.83,8251.0,39.8309,39.9,39.8309,39.8385,8251.0
2015-10-05 12:10:00,51.84,51.84,51.79,51.83,6925.0,39.8462,39.8462,39.8078,39.8385,6925.0
2015-10-05 12:15:00,51.84,51.86,51.8,51.82,8757.0,39.8462,39.8616,39.8155,39.8309,8757.0
2015-10-05 12:20:00,51.82,51.82,51.67,51.69,3350.0,39.8309,39.8309,39.7156,39.7309,3350.0
2015-10-05 12:25:00,51.68,51.71,51.67,51.67,4650.0,39.7232,39.7463,39.7156,39.7156,4650.0
2015-10-05 12:30:00,51.66,51.66,51.6,51.63,6479.0,39.7079,39.7079,39.6618,39.6848,6479.0
2015-10-05 12:35:00,51.63,51.64,51.61,51.64,4800.0,39.6848,39.6925,39.6694,39.6925,4800.0
2015-10-05 12:40:00,51.63,51.65,51.61,51.64,5544.0,39.6848,39.7002,39.6694,39.6925,5544.0
2015-10-05 12:45:00,51.65,51.67,51.63,51.63,3514.0,39.7002,39.7156,39.6848,39.6848,3514.0
2015-10-05 12:50:00,51.63,51.65,51.6,51.6,4300.0,39.6848,39.7002,39.6618,39.6618,4300.0
2015-10-05 12:55:00,51.6,51.61,51.56,51.61,3288.0,39.6618,39.6694,39.631,39.6694,3288.0
2015-10-05 13:00:00,51.62,51.62,51.58,51.62,3029.0,39.6771,39.6771,39.6464,39.6771,3029.0
2015-10-05 13:05:00,51.62,51.67,51.62,51.66,3252.0,39.6771,39.7156,39.6771,39.7079,3252.0
2015-10-05 13:10:00,51.66,51.69,51.64,51.67,3393.0,39.7079,39.7309,39.6925,39.7156,3393.0
2015-10-05 13:15:00,51.69,51.73,51.67,51.73,2294.0,39.7309,39.7617,39.7156,39.7617,2294.0
2015-10-05 13:20:00,51.74,51.75,51.69,51.71,4183.0,39.7694,39.7771,39.7309,39.7463,4183.0
2015-10-05 13:25:00,51.71,51.75,51.7,51.7,3850.0,39.7463,39.7771,39.7386,39.7386,3850.0
2015-10-05 13:30:00,51.69,51.69,51.61,51.63,7394.0,39.7309,39.7309,39.6694,39.6848,7394.0
2015-10-05 13:35:00,51.63,51.7,51.63,51.7,4296.0,39.6848,39.7386,39.6848,39.7386,4296.0
2015-10-05 13:40:00,51.7,51.7,51.65,51.66,3972.0,39.7386,39.7386,39.7002,39.7079,3972.0
2015-10-05 13:45:00,51.67,51.78,51.65,51.77,12359.0,39.7156,39.8001,39.7002,39.7924,12359.0
2015-10-05 13:50:00,51.81,51.85,51.77,51.83,12439.0,39.8232,39.8539,39.7924,39.8385,12439.0
2015-10-05 13:55:00,51.83,51.89,51.82,51.87,5144.0,39.8385,39.8847,39.8309,39.8693,5144.0
2015-10-05 14:00:00,51.88,51.89,51.8,51.8,7700.0,39.877,39.8847,39.8155,39.8155,7700.0
2015-10-05 14:05:00,51.79,51.83,51.75,51.83,7987.0,39.8078,39.8385,39.7771,39.8385,7987.0
2015-10-05 14:10:00,51.82,51.85,51.8,51.85,5800.0,39.8309,39.8539,39.8155,39.8539,5800.0
2015-10-05 14:15:00,51.85,51.96,51.85,51.95,7487.0,39.8539,39.9385,39.8539,39.9308,7487.0
2015-10-05 14:20:00,51.96,51.98,51.95,51.96,6446.0,39.9385,39.9538,39.9308,39.9385,6446.0
2015-10-05 14:25:00,51.96,52.03,51.96,52.03,15394.0,39.9385,39.9923,39.9385,39.9923,15394.0
2015-10-05 14:30:00,52.04,52.15,52.04,52.11,20914.0,40.0,40.0845,40.0,40.0538,20914.0
2015-10-05 14:35:00,52.11,52.16,52.09,52.14,15589.0,40.0538,40.0922,40.0384,40.0768,15589.0
2015-10-05 14:40:00,52.13,52.18,52.12,52.15,11800.0,40.0691,40.1076,40.0615,40.0845,11800.0
2015-10-05 14:45:00,52.15,52.15,52.1,52.11,11303.0,40.0845,40.0845,40.0461,40.0538,11303.0
2015-10-05 14:50:00,52.11,52.16,52.1,52.12,14806.0,40.0538,40.0922,40.0461,40.0615,14806.0
2015-10-05 14:55:00,52.1,52.15,52.09,52.15,13300.0,40.0461,40.0845,40.0384,40.0845,13300.0
2015-10-05 15:00:00,52.13,52.17,52.11,52.16,19868.0,40.0691,40.0999,40.0538,40.0922,19868.0
2015-10-05 15:05:00,52.16,52.28,52.15,52.27,26156.0,40.0922,40.1844,40.0845,40.1767,26156.0
2015-10-05 15:10:00,52.27,52.27,52.19,52.2,22230.0,40.1767,40.1767,40.1153,40.1229,22230.0
2015-10-05 15:15:00,52.21,52.21,52.14,52.16,20702.0,40.1306,40.1306,40.0768,40.0922,20702.0
2015-10-05 15:20:00,52.15,52.2,52.15,52.18,21518.0,40.0845,40.1229,40.0845,40.1076,21518.0
2015-10-05 15:25:00,52.19,52.22,52.16,52.21,15460.0,40.1153,40.1383,40.0922,40.1306,15460.0
2015-10-05 15:30:00,52.21,52.31,52.2,52.28,34745.0,40.1306,40.2075,40.1229,40.1844,34745.0
2015-10-05 15:35:00,52.28,52.29,52.21,52.27,28537.0,40.1844,40.1921,40.1306,40.1767,28537.0
2015-10-05 15:40:00,52.27,52.33,52.26,52.3,31861.0,40.1767,40.2229,40.1691,40.1998,31861.0
2015-10-05 15:45:00,52.3,52.36,52.3,52.33,74322.0,40.1998,40.2459,40.1998,40.2229,74322.0
2015-10-05 15:50:00,52.33,52.37,52.25,52.25,55559.0,40.2229,40.2536,40.1614,40.1614,55559.0
2015-10-05 15:55:00,52.26,52.33,52.25,52.27,67431.0,40.1691,40.2229,40.1614,40.1767,67431.0
2015-10-06 09:30:00,52.25,52.69,51.96,52.4,16419.0,40.1614,40.4996,39.9385,40.2767,16419.0
2015-10-06 09:35:00,52.5,52.5,52.0,52.2,7356.0,40.3535,40.3535,39.9692,40.1229,7356.0
2015-10-06 09:40:00,52.29,52.34,52.14,52.28,8277.0,40.1921,40.2306,40.0768,40.1844,8277.0
2015-10-06 09:45:00,52.28,52.33,52.26,52.33,7613.0,40.1844,40.2229,40.1691,40.2229,7613.0
2015-10-06 09:50:00,52.33,52.33,52.25,52.32,3600.0,40.2229,40.2229,40.1614,40.2152,3600.0
2015-10-06 09:55:00,52.29,52.45,52.26,52.39,11340.0,40.1921,40.3151,40.1691,40.269,11340.0
2015-10-06 10:00:00,52.38,52.57,52.34,52.46,35380.0,40.2613,40.4073,40.2306,40.3228,35380.0
2015-10-06 10:05:00,52.48,52.53,52.36,52.49,11700.0,40.3382,40.3766,40.2459,40.3458,11700.0
2015-10-06 10:10:00,52.49,52.5,52.34,52.39,9941.0,40.3458,40.3535,40.2306,40.269,9941.0
2015-10-06 10:15:00,52.33,52.41,52.25,52.25,8654.0,40.2229,40.2844,40.1614,40.1614,8654.0
2015-10-06 10:20:00,52.26,52.31,52.2,52.26,10506.0,40.1691,40.2075,40.1229,40.1691,10506.0
2015-10-06 10:25:00,52.25,52.35,52.17,52.18,10901.0,40.1614,40.2382,40.0999,40.1076,10901.0
2015-10-06 10:30:00,52.19,52.25,52.16,52.19,6540.0,40.1153,40.1614,40.0922,40.1153,6540.0
2015-10-06 10:35:00,52.16,52.18,52.04,52.16,9496.0,40.0922,40.1076,40.0,40.0922,9496.0
2015-10-06 10:40:00,52.19,52.29,52.17,52.24,9254.0,40.1153,40.1921,40.0999,40.1537,9254.0
2015-10-06 10:45:00,52.24,52.32,52.22,52.26,18843.0,40.1537,40.2152,40.1383,40.1691,18843.0
2015-10-06 10:50:00,52.27,52.39,52.27,52.37,25303.0,40.1767,40.269,40.1767,40.2536,25303.0
2015-10-06 10:55:00,52.35,52.4,52.3,52.4,8301.0,40.2382,40.2767,40.1998,40.2767,8301.0
2015-10-06 11:00:00,52.37,52.44,52.34,52.42,14349.0,40.2536,40.3074,40.2306,40.292,14349.0
2015-10-06 11:05:00,52.42,52.43,52.33,52.37,21055.0,40.292,40.2997,40.2229,40.2536,21055.0
2015-10-06 11:10:00,52.37,52.38,52.3,52.36,17481.0,40.2536,40.2613,40.1998,40.2459,17481.0
2015-10-06 11:15:00,52.35,52.37,52.24,52.24,24051.0,40.2382,40.2536,40.1537,40.1537,24051.0
2015-10-06 11:20:00,52.22,52.23,52.16,52.18,13053.0,40.1383,40.146,40.0922,40.1076,13053.0
2015-10-06 11:25:00,52.18,52.19,52.01,52.04,5156.0,40.1076,40.1153,39.9769,40.0,5156.0
2015-10-06 11:30:00,52.01,52.01,51.89,51.92,4621.0,39.9769,39.9769,39.8847,39.9077,4621.0
2015-10-06 11:35:00,51.9,51.9,51.75,51.77,3700.0,39.8923,39.8923,39.7771,39.7924,3700.0
2015-10-06 11:40:00,51.79,51.81,51.69,51.7,15514.0,39.8078,39.8232,39.7309,39.7386,15514.0
2015-10-06 11:45:00,51.66,51.7,51.62,51.67,4350.0,39.7079,39.7386,39.6771,39.7156,4350.0
2015-10-06 11:50:00,51.69,51.72,51.6,51.65,7894.0,39.7309,39.754,39.6618,39.7002,7894.0
2015-10-06 11:55:00,51.65,51.65,51.53,51.55,5181.0,39.7002,39.7002,39.608,39.6233,5181.0
2015-10-06 12:00:00,51.58,51.72,51.58,51.66,5300.0,39.6464,39.754,39.6464,39.7079,5300.0
2015-10-06 12:05:00,51.64,51.69,51.63,51.63,4459.0,39.6925,39.7309,39.6848,39.6848,4459.0
2015-10-06 12:10:00,51.66,51.7,51.59,51.66,29464.0,39.7079,39.7386,39.6541,39.7079,29464.0
2015-10-06 12:15:00,51.66,51.7,51.53,51.55,25090.0,39.7079,39.7386,39.608,39.6233,25090.0
2015-10-06 12:20:00,51.55,51.61,51.51,51.57,7208.0,39.6233,39.6694,39.5926,39.6387,7208.0
2015-10-06 12:25:00,51.53,51.54,51.43,51.43,14580.0,39.608,39.6156,39.5311,39.5311,14580.0
2015-10-06 12:30:00,51.45,51.46,51.4,51.43,4710.0,39.5465,39.5541,39.508,39.5311,4710.0
2015-10-06 12:35:00,51.42,51.43,51.34,51.34,7294.0,39.5234,39.5311,39.4619,39.4619,7294.0
2015-10-06 12:40:00,51.34,51.35,51.28,51.35,7094.0,39.4619,39.4696,39.4158,39.4696,7094.0
2015-10-06 12:45:00,51.34,51.36,51.29,51.3,4280.0,39.4619,39.4773,39.4235,39.4312,4280.0
2015-10-06 12:50:00,51.33,51.38,51.33,51.38,1800.0,39.4542,39.4927,39.4542,39.4927,1800.0
2015-10-06 12:55:00,51.38,51.4,51.36,51.4,2825.0,39.4927,39.508,39.4773,39.508,2825.0
2015-10-06 13:00:00,51.38,51.38,51.32,51.32,3108.0,39.4927,39.4927,39.4465,39.4465,3108.0
2015-10-06 13:05:00,51.33,51.36,51.32,51.36,2955.0,39.4542,39.4773,39.4465,39.4773,2955.0
2015-10-06 13:10:00,51.36,51.5,51.34,51.5,5600.0,39.4773,39.5849,39.4619,39.5849,5600.0
2015-10-06 13:15:00,51.5,51.51,51.47,51.49,6412.0,39.5849,39.5926,39.5618,39.5772,6412.0
2015-10-06 13:20:00,51.5,51.59,51.5,51.58,10800.0,39.5849,39.6541,39.5849,39.6464,10800.0
2015-10-06 13:25:00,51.59,51.66,51.59,51.66,13900.0,39.6541,39.7079,39.6541,39.7079,13900.0
2015-10-06 13:30:00,51.64,51.65,51.58,51.59,36500.0,39.6925,39.7002,39.6464,39.6541,36500.0
2015-10-06 13:35:00,51.6,51.62,51.49,51.51,35899.0,39.6618,39.6771,39.5772,39.5926,35899.0
2015-10-06 13:40:00,51.52,51.52,51.4,51.43,3400.0,39.6003,39.6003,39.508,39.5311,3400.0
2015-10-06 13:45:00,51.43,51.47,51.39,51.46,3101.0,39.5311,39.5618,39.5003,39.5541,3101.0
2015-10-06 13:50:00,51.49,51.49,51.41,51.43,2704.0,39.5772,39.5772,39.5157,39.5311,2704.0
2015-10-06 13:55:00,51.47,51.48,51.41,51.43,20873.0,39.5618,39.5695,39.5157,39.5311,20873.0
2015-10-06 14:00:00,51.42,51.47,51.41,51.47,3524.0,39.5234,39.5618,39.5157,39.5618,3524.0
2015-10-06 14:05:00,51.46,51.46,51.37,51.41,18328.0,39.5541,39.5541,39.485,39.5157,18328.0
2015-10-06 14:10:00,51.42,51.54,51.41,51.51,36178.0,39.5234,39.6156,39.5157,39.5926,36178.0
2015-10-06 14:15:00,51.5,51.55,51.47,51.55,13512.0,39.5849,39.6233,39.5618,39.6233,13512.0
2015-10-06 14:20:00,51.55,51.58,51.51,51.56,7355.0,39.6233,39.6464,39.5926,39.631,7355.0
2015-10-06 14:25:00,51.53,51.55,51.45,51.54,6332.0,39.608,39.6233,39.5465,39.6156,6332.0
2015-10-06 14:30:00,51.54,51.61,51.49,51.55,10850.0,39.6156,39.6694,39.5772,39.6233,10850.0
2015-10-06 14:35:00,51.55,51.59,51.54,51.59,2800.0,39.6233,39.6541,39.6156,39.6541,2800.0
2015-10-06 14:40:00,51.58,51.61,51.48,51.49,8442.0,39.6464,39.6694,39.5695,39.5772,8442.0
2015-10-06 14:45:00,51.49,51.53,51.41,51.51,8972.0,39.5772,39.608,39.5157,39.5926,8972.0
2015-10-06 14:50:00,51.52,51.57,51.44,51.47,9646.0,39.6003,39.6387,39.5388,39.5618,9646.0
2015-10-06 14:55:00,51.44,51.45,51.33,51.33,16164.0,39.5388,39.5465,39.4542,39.4542,16164.0
2015-10-06 15:00:00,51.33,51.37,51.28,51.36,15973.0,39.4542,39.485,39.4158,39.4773,15973.0
2015-10-06 15:05:00,51.36,51.41,51.32,51.39,18199.0,39.4773,39.5157,39.4465,39.5003,18199.0
2015-10-06 15:10:00,51.37,51.38,51.28,51.33,12025.0,39.485,39.4927,39.4158,39.4542,12025.0
2015-10-06 15:15:00,51.33,51.39,51.29,51.38,9970.0,39.4542,39.5003,39.4235,39.4927,9970.0
2015-10-06 15:20:00,51.36,51.41,51.3,51.39,8858.0,39.4773,39.5157,39.4312,39.5003,8858.0
2015-10-06 15:25:00,51.38,51.39,51.33,51.39,10654.0,39.4927,39.5003,39.4542,39.5003,10654.0
2015-10-06 15:30:00,51.38,51.42,51.37,51.38,17473.0,39.4927,39.5234,39.485,39.4927,17473.0
2015-10-06 15:35:00,51.38,51.4,51.29,51.33,15311.0,39.4927,39.508,39.4235,39.4542,15311.0
2015-10-06 15:40:00,51.32,51.32,51.26,51.29,20747.0,39.4465,39.4465,39.4004,39.4235,20747.0
2015-10-06 15:45:00,51.28,51.31,51.25,51.25,28238.0,39.4158,39.4389,39.3927,39.3927,28238.0
2015-10-06 15:50:00,51.25,51.27,51.24,51.26,31354.0,39.3927,39.4081,39.385,39.4004,31354.0
2015-10-06 15:55:00,51.26,51.26,51.16,51.24,127984.0,39.4004,39.4004,39.3236,39.385,127984.0
2015-10-07 09:30:00,51.44,51.5,51.27,51.28,16303.0,39.5388,39.5849,39.4081,39.4158,16303.0
2015-10-07 09:35:00,51.26,51.33,51.16,51.32,10636.0,39.4004,39.4542,39.3236,39.4465,10636.0
2015-10-07 09:40:00,51.38,51.4,51.33,51.38,3712.0,39.4927,39.508,39.4542,39.4927,3712.0
2015-10-07 09:45:00,51.39,51.45,51.37,51.44,10015.0,39.5003,39.5465,39.485,39.5388,10015.0
2015-10-07 09:50:00,51.46,51.46,51.26,51.26,19124.0,39.5541,39.5541,39.4004,39.4004,19124.0
2015-10-07 09:55:00,51.29,51.39,51.27,51.32,10293.0,39.4235,39.5003,39.4081,39.4465,10293.0
2015-10-07 10:00:00,51.3,51.41,51.3,51.33,21418.0,39.4312,39.5157,39.4312,39.4542,21418.0
2015-10-07 10:05:00,51.36,51.5,51.33,51.5,9983.0,39.4773,39.5849,39.4542,39.5849,9983.0
2015-10-07 10:10:00,51.5,51.55,51.46,51.55,9120.0,39.5849,39.6233,39.5541,39.6233,9120.0
2015-10-07 10:15:00,51.57,51.59,51.48,51.55,8556.0,39.6387,39.6541,39.5695,39.6233,8556.0
2015-10-07 10:20:00,51.53,51.63,51.53,51.61,3795.0,39.608,39.6848,39.608,39.6694,3795.0
2015-10-07 10:25:00,51.61,51.61,51.48,51.51,9602.0,39.6694,39.6694,39.5695,39.5926,9602.0
2015-10-07 10:30:00,51.49,51.49,51.35,51.4,5601.0,39.5772,39.5772,39.4696,39.508,5601.0
2015-10-07 10:35:00,51.37,51.42,51.32,51.34,26345.0,39.485,39.5234,39.4465,39.4619,26345.0
2015-10-07 10:40:00,51.33,51.33,51.12,51.17,20191.0,39.4542,39.4542,39.2928,39.3312,20191.0
2015-10-07 10:45:00,51.16,51.26,51.14,51.14,6416.0,39.3236,39.4004,39.3082,39.3082,6416.0
2015-10-07 10:50:00,51.15,51.23,51.01,51.21,8046.0,39.3159,39.3774,39.2083,39.362,8046.0
2015-10-07 10:55:00,51.22,51.25,51.2,51.22,4836.0,39.3697,39.3927,39.3543,39.3697,4836.0
2015-10-07 11:00:00,51.19,51.3,51.16,51.3,5975.0,39.3466,39.4312,39.3236,39.4312,5975.0
2015-10-07 11:05:00,51.29,51.29,51.0,51.05,13929.0,39.4235,39.4235,39.2006,39.239,13929.0
2015-10-07 11:10:00,51.08,51.08,50.89,50.95,8322.0,39.2621,39.2621,39.116,39.1621,8322.0
2015-10-07 11:15:00,50.95,51.06,50.91,51.03,10405.0,39.1621,39.2467,39.1314,39.2236,10405.0
2015-10-07 11:20:00,51.04,51.06,51.01,51.03,5529.0,39.2313,39.2467,39.2083,39.2236,5529.0
2015-10-07 11:25:00,51.0,51.01,50.9,50.91,3147.0,39.2006,39.2083,39.1237,39.1314,3147.0
2015-10-07 11:30:00,50.94,51.11,50.92,51.06,6692.0,39.1545,39.2851,39.1391,39.2467,6692.0
2015-10-07 11:35:00,51.11,51.17,51.07,51.17,4130.0,39.2851,39.3312,39.2544,39.3312,4130.0
2015-10-07 11:40:00,51.18,51.18,50.98,50.98,8843.0,39.3389,39.3389,39.1852,39.1852,8843.0
2015-10-07 11:45:00,50.97,51.11,50.97,51.01,8744.0,39.1775,39.2851,39.1775,39.2083,8744.0
2015-10-07 11:50:00,51.01,51.12,51.01,51.09,2449.0,39.2083,39.2928,39.2083,39.2698,2449.0
2015-10-07 11:55:00,51.09,51.2,51.09,51.13,7143.0,39.2698,39.3543,39.2698,39.3005,7143.0
2015-10-07 12:00:00,51.14,51.14,50.99,50.99,5004.0,39.3082,39.3082,39.1929,39.1929,5004.0
2015-10-07 12:05:00,51.01,51.08,51.0,51.06,3400.0,39.2083,39.2621,39.2006,39.2467,3400.0
2015-10-07 12:10:00,51.05,51.1,51.03,51.06,5913.0,39.239,39.2774,39.2236,39.2467,5913.0
2015-10-07 12:15:00,51.06,51.17,51.0,51.17,2187.0,39.2467,39.3312,39.2006,39.3312,2187.0
2015-10-07 12:20:00,51.17,51.2,51.0,51.0,4115.0,39.3312,39.3543,39.2006,39.2006,4115.0
2015-10-07 12:25:00,50.94,50.99,50.92,50.94,2908.0,39.1545,39.1929,39.1391,39.1545,2908.0
2015-10-07 12:30:00,50.94,51.01,50.94,51.01,2714.0,39.1545,39.2083,39.1545,39.2083,2714.0
2015-10-07 12:35:00,50.95,51.03,50.95,50.98,2651.0,39.1621,39.2236,39.1621,39.1852,2651.0
2015-10-07 12:40:00,50.99,51.01,50.92,51.01,27402.0,39.1929,39.2083,39.1391,39.2083,27402.0
2015-10-07 12:45:00,51.01,51.01,50.92,50.95,9604.0,39.2083,39.2083,39.1391,39.1621,9604.0
2015-10-07 12:50:00,50.96,50.97,50.88,50.91,6243.0,39.1698,39.1775,39.1083,39.1314,6243.0
2015-10-07 12:55:00,50.91,50.94,50.85,50.86,8035.0,39.1314,39.1545,39.0853,39.093,8035.0
2015-10-07 13:00:00,50.86,50.94,50.85,50.87,10678.0,39.093,39.1545,39.0853,39.1007,10678.0
2015-10-07 13:05:00,50.88,50.97,50.88,50.97,5012.0,39.1083,39.1775,39.1083,39.1775,5012.0
2015-10-07 13:10:00,51.0,51.07,50.97,51.03,21392.0,39.2006,39.2544,39.1775,39.2236,21392.0
2015-10-07 13:15:00,51.03,51.07,51.0,51.01,14256.0,39.2236,39.2544,39.2006,39.2083,14256.0
2015-10-07 13:20:00,51.02,51.08,51.0,51.02,12460.0,39.2159,39.2621,39.2006,39.2159,12460.0
2015-10-07 13:25:00,51.02,51.06,50.97,50.98,23972.0,39.2159,39.2467,39.1775,39.1852,23972.0
2015-10-07 13:30:00,50.99,51.15,50.99,51.1,13426.0,39.1929,39.3159,39.1929,39.2774,13426.0
2015-10-07 13:35:00,51.12,51.12,51.04,51.08,11227.0,39.2928,39.2928,39.2313,39.2621,11227.0
2015-10-07 13:40:00,51.08,51.22,51.06,51.21,10453.0,39.2621,39.3697,39.2467,39.362,10453.0
2015-10-07 13:45:00,51.21,51.21,51.09,51.15,13507.0,39.362,39.362,39.2698,39.3159,13507.0
2015-10-07 13:50:00,51.15,51.15,51.09,51.12,7601.0,39.3159,39.3159,39.2698,39.2928,7601.0
2015-10-07 13:55:00,51.14,51.22,51.13,51.17,16044.0,39.3082,39.3697,39.3005,39.3312,16044.0
2015-10-07 14:00:00,51.16,51.28,51.13,51.25,7704.0,39.3236,39.4158,39.3005,39.3927,7704.0
2015-10-07 14:05:00,51.25,51.28,51.24,51.28,4502.0,39.3927,39.4158,39.385,39.4158,4502.0
2015-10-07 14:10:00,51.28,51.28,51.09,51.09,35997.0,39.4158,39.4158,39.2698,39.2698,35997.0
2015-10-07 14:15:00,51.1,51.17,51.09,51.09,5947.0,39.2774,39.3312,39.2698,39.2698,5947.0
2015-10-07 14:20:00,51.07,51.09,51.03,51.07,7487.0,39.2544,39.2698,39.2236,39.2544,7487.0
2015-10-07 14:25:00,51.1,51.1,51.02,51.04,5200.0,39.2774,39.2774,39.2159,39.2313,5200.0
2015-10-07 14:30:00,51.05,51.14,51.01,51.01,9754.0,39.239,39.3082,39.2083,39.2083,9754.0
2015-10-07 14:35:00,51.01,51.05,50.98,51.04,7857.0,39.2083,39.239,39.1852,39.2313,7857.0
2015-10-07 14:40:00,51.03,51.15,51.03,51.1,8888.0,39.2236,39.3159,39.2236,39.2774,8888.0
2015-10-07 14:45:00,51.1,51.15,51.09,51.09,6839.0,39.2774,39.3159,39.2698,39.2698,6839.0
2015-10-07 14:50:00,51.1,51.12,51.08,51.11,10224.0,39.2774,39.2928,39.2621,39.2851,10224.0
2015-10-07 14:55:00,51.13,51.18,51.12,51.12,13278.0,39.3005,39.3389,39.2928,39.2928,13278.0
2015-10-07 15:00:00,51.12,51.17,51.11,51.17,11650.0,39.2928,39.3312,39.2851,39.3312,11650.0
2015-10-07 15:05:00,51.15,51.16,51.07,51.09,16900.0,39.3159,39.3236,39.2544,39.2698,16900.0
2015-10-07 15:10:00,51.1,51.21,51.09,51.17,21545.0,39.2774,39.362,39.2698,39.3312,21545.0
2015-10-07 15:15:00,51.19,51.38,51.17,51.32,36146.0,39.3466,39.4927,39.3312,39.4465,36146.0
2015-10-07 15:20:00,51.31,51.31,51.19,51.26,22493.0,39.4389,39.4389,39.3466,39.4004,22493.0
2015-10-07 15:25:00,51.26,51.32,51.17,51.2,54397.0,39.4004,39.4465,39.3312,39.3543,54397.0
2015-10-07 15:30:00,51.2,51.26,51.18,51.24,25671.0,39.3543,39.4004,39.3389,39.385,25671.0
2015-10-07 15:35:00,51.26,51.33,51.24,51.29,42046.0,39.4004,39.4542,39.385,39.4235,42046.0
2015-10-07 15:40:00,51.29,51.35,51.29,51.3,21335.0,39.4235,39.4696,39.4235,39.4312,21335.0
2015-10-07 15:45:00,51.3,51.3,51.14,51.21,34322.0,39.4312,39.4312,39.3082,39.362,34322.0
2015-10-07 15:50:00,51.21,51.3,51.2,51.25,43022.0,39.362,39.4312,39.3543,39.3927,43022.0
2015-10-07 15:55:00,51.25,51.27,51.13,51.27,221353.0,39.3927,39.4081,39.3005,39.4081,221353.0
2015-10-08 09:30:00,51.15,51.38,50.99,51.26,7167.0,39.3159,39.4927,39.1929,39.4004,7167.0
2015-10-08 09:35:00,51.24,51.25,50.88,51.03,6638.0,39.385,39.3927,39.1083,39.2236,6638.0
2015-10-08 09:40:00,51.05,51.13,50.97,51.1,8283.0,39.239,39.3005,39.1775,39.2774,8283.0
2015-10-08 09:45:00,51.08,51.19,51.0,51.11,14800.0,39.2621,39.3466,39.2006,39.2851,14800.0
2015-10-08 09:50:00,51.15,51.29,51.01,51.1,55457.0,39.3159,39.4235,39.2083,39.2774,55457.0
2015-10-08 09:55:00,51.1,51.23,51.06,51.13,14082.0,39.2774,39.3774,39.2467,39.3005,14082.0
2015-10-08 10:00:00,51.15,51.18,51.05,51.06,17602.0,39.3159,39.3389,39.239,39.2467,17602.0
2015-10-08 10:05:00,51.04,51.13,51.01,51.13,12205.0,39.2313,39.3005,39.2083,39.3005,12205.0
2015-10-08 10:10:00,51.12,51.14,50.88,50.98,102984.0,39.2928,39.3082,39.1083,39.1852,102984.0
2015-10-08 10:15:00,51.0,51.03,50.94,50.95,15440.0,39.2006,39.2236,39.1545,39.1621,15440.0
2015-10-08 10:20:00,50.93,50.98,50.85,50.88,10584.0,39.1468,39.1852,39.0853,39.1083,10584.0
2015-10-08 10:25:00,50.87,50.87,50.7,50.7,12575.0,39.1007,39.1007,38.97,38.97,12575.0
2015-10-08 10:30:00,50.72,50.75,50.67,50.7,20315.0,38.9854,39.0084,38.9469,38.97,20315.0
2015-10-08 10:35:00,50.71,50.81,50.7,50.8,16457.0,38.9777,39.0545,38.97,39.0468,16457.0
2015-10-08 10:40:00,50.8,50.91,50.8,50.88,15469.0,39.0468,39.1314,39.0468,39.1083,15469.0
2015-10-08 10:45:00,50.9,50.92,50.78,50.79,10195.0,39.1237,39.1391,39.0315,39.0392,10195.0
2015-10-08 10:50:00,50.8,50.83,50.74,50.74,8042.0,39.0468,39.0699,39.0007,39.0007,8042.0
2015-10-08 10:55:00,50.74,50.74,50.67,50.71,11682.0,39.0007,39.0007,38.9469,38.9777,11682.0
2015-10-08 11:00:00,50.71,50.75,50.66,50.7,15457.0,38.9777,39.0084,38.9392,38.97,15457.0
2015-10-08 11:05:00,50.69,50.7,50.63,50.67,9209.0,38.9623,38.97,38.9162,38.9469,9209.0
2015-10-08 11:10:00,50.64,50.64,50.52,50.53,11403.0,38.9239,38.9239,38.8316,38.8393,11403.0
2015-10-08 11:15:00,50.53,50.63,50.52,50.62,9568.0,38.8393,38.9162,38.8316,38.9085,9568.0
2015-10-08 11:20:00,50.62,50.69,50.62,50.62,7740.0,38.9085,38.9623,38.9085,38.9085,7740.0
2015-10-08 11:25:00,50.62,50.74,50.61,50.67,10070.0,38.9085,39.0007,38.9008,38.9469,10070.0
2015-10-08 11:30:00,50.68,50.72,50.65,50.69,7819.0,38.9546,38.9854,38.9316,38.9623,7819.0
2015-10-08 11:35:00,50.7,50.72,50.68,50.71,9240.0,38.97,38.9854,38.9546,38.9777,9240.0
2015-10-08 11:40:00,50.71,50.71,50.68,50.7,5744.0,38.9777,38.9777,38.9546,38.97,5744.0
2015-10-08 11:45:00,50.7,50.71,50.62,50.63,7513.0,38.97,38.9777,38.9085,38.9162,7513.0
2015-10-08 11:50:00,50.63,50.66,50.58,50.58,5322.0,38.9162,38.9392,38.8777,38.8777,5322.0
2015-10-08 11:55:00,50.58,50.61,50.57,50.59,4820.0,38.8777,38.9008,38.8701,38.8854,4820.0
2015-10-08 12:00:00,50.59,50.66,50.57,50.64,8990.0,38.8854,38.9392,38.8701,38.9239,8990.0
2015-10-08 12:05:00,50.64,50.65,50.56,50.58,5764.0,38.9239,38.9316,38.8624,38.8777,5764.0
2015-10-08 12:10:00,50.58,50.62,50.57,50.6,4176.0,38.8777,38.9085,38.8701,38.8931,4176.0
2015-10-08 12:15:00,50.61,50.62,50.58,50.58,13949.0,38.9008,38.9085,38.8777,38.8777,13949.0
2015-10-08 12:20:00,50.59,50.61,50.55,50.56,5001.0,38.8854,38.9008,38.8547,38.8624,5001.0
2015-10-08 12:25:00,50.54,50.55,50.51,50.51,4800.0,38.847,38.8547,38.8239,38.8239,4800.0
2015-10-08 12:30:00,50.53,50.57,50.51,50.56,5743.0,38.8393,38.8701,38.8239,38.8624,5743.0
2015-10-08 12:35:00,50.56,50.58,50.55,50.56,4923.0,38.8624,38.8777,38.8547,38.8624,4923.0
2015-10-08 12:40:00,50.56,50.58,50.51,50.51,20029.0,38.8624,38.8777,38.8239,38.8239,20029.0
2015-10-08 12:45:00,50.52,50.53,50.37,50.38,15996.0,38.8316,38.8393,38.7163,38.724,15996.0
2015-10-08 12:50:00,50.37,50.4,50.34,50.4,11776.0,38.7163,38.7394,38.6933,38.7394,11776.0
2015-10-08 12:55:00,50.4,50.53,50.39,50.52,7303.0,38.7394,38.8393,38.7317,38.8316,7303.0
2015-10-08 13:00:00,50.52,50.56,50.45,50.47,12618.0,38.8316,38.8624,38.7778,38.7932,12618.0
2015-10-08 13:05:00,50.45,50.54,50.45,50.46,5400.0,38.7778,38.847,38.7778,38.7855,5400.0
2015-10-08 13:10:00,50.46,50.48,50.44,50.47,4955.0,38.7855,38.8009,38.7701,38.7932,4955.0
2015-10-08 13:15:00,50.47,50.54,50.46,50.53,5539.0,38.7932,38.847,38.7855,38.8393,5539.0
2015-10-08 13:20:00,50.52,50.58,50.52,50.56,11413.0,38.8316,38.8777,38.8316,38.8624,11413.0
2015-10-08 13:25:00,50.56,50.59,50.53,50.53,7219.0,38.8624,38.8854,38.8393,38.8393,7219.0
2015-10-08 13:30:00,50.53,50.61,50.52,50.58,7086.0,38.8393,38.9008,38.8316,38.8777,7086.0
2015-10-08 13:35:00,50.58,50.59,50.56,50.58,4012.0,38.8777,38.8854,38.8624,38.8777,4012.0
2015-10-08 13:40:00,50.58,50.6,50.56,50.58,6513.0,38.8777,38.8931,38.8624,38.8777,6513.0
2015-10-08 13:45:00,50.58,50.62,50.57,50.6,7145.0,38.8777,38.9085,38.8701,38.8931,7145.0
2015-10-08 13:50:00,50.62,50.68,50.61,50.68,3500.0,38.9085,38.9546,38.9008,38.9546,3500.0
2015-10-08 13:55:00,50.68,50.73,50.66,50.73,7175.0,38.9546,38.993,38.9392,38.993,7175.0
2015-10-08 14:00:00,50.72,50.92,50.71,50.86,14052.0,38.9854,39.1391,38.9777,39.093,14052.0
2015-10-08 14:05:00,50.84,50.84,50.61,50.72,8802.0,39.0776,39.0776,38.9008,38.9854,8802.0
2015-10-08 14:10:00,50.75,50.83,50.74,50.79,8219.0,39.0084,39.0699,39.0007,39.0392,8219.0
2015-10-08 14:15:00,50.79,50.81,50.72,50.77,5946.0,39.0392,39.0545,38.9854,39.0238,5946.0
2015-10-08 14:20:00,50.78,50.78,50.68,50.78,8797.0,39.0315,39.0315,38.9546,39.0315,8797.0
2015-10-08 14:25:00,50.79,50.83,50.71,50.79,4175.0,39.0392,39.0699,38.9777,39.0392,4175.0
2015-10-08 14:30:00,50.76,50.87,50.76,50.87,5941.0,39.0161,39.1007,39.0161,39.1007,5941.0
2015-10-08 14:35:00,50.87,50.9,50.81,50.9,6108.0,39.1007,39.1237,39.0545,39.1237,6108.0
2015-10-08 14:40:00,50.9,50.98,50.89,50.89,9377.0,39.1237,39.1852,39.116,39.116,9377.0
2015-10-08 14:45:00,50.9,50.9,50.81,50.85,9925.0,39.1237,39.1237,39.0545,39.0853,9925.0
2015-10-08 14:50:00,50.87,50.88,50.84,50.86,10590.0,39.1007,39.1083,39.0776,39.093,10590.0
2015-10-08 14:55:00,50.88,50.99,50.86,50.92,47803.0,39.1083,39.1929,39.093,39.1391,47803.0
2015-10-08 15:00:00,50.92,51.02,50.92,51.01,50069.0,39.1391,39.2159,39.1391,39.2083,50069.0
2015-10-08 15:05:00,51.01,51.03,50.97,51.0,18781.0,39.2083,39.2236,39.1775,39.2006,18781.0
2015-10-08 15:10:00,51.0,51.03,50.96,50.99,21345.0,39.2006,39.2236,39.1698,39.1929,21345.0
2015-10-08 15:15:00,50.99,51.05,50.98,50.99,15577.0,39.1929,39.239,39.1852,39.1929,15577.0
2015-10-08 15:20:00,51.0,51.04,50.95,50.97,22923.0,39.2006,39.2313,39.1621,39.1775,22923.0
2015-10-08 15:25:00,50.98,51.03,50.95,50.96,11854.0,39.1852,39.2236,39.1621,39.1698,11854.0
2015-10-08 15:30:00,50.96,50.98,50.91,50.92,17820.0,39.1698,39.1852,39.1314,39.1391,17820.0
2015-10-08 15:35:00,50.91,50.97,50.88,50.89,21519.0,39.1314,39.1775,39.1083,39.116,21519.0
2015-10-08 15:40:00,50.89,50.95,50.88,50.89,33258.0,39.116,39.1621,39.1083,39.116,33258.0
2015-10-08 15:45:00,50.89,50.9,50.78,50.83,73976.0,39.116,39.1237,39.0315,39.0699,73976.0
2015-10-08 15:50:00,50.83,50.85,50.74,50.76,75652.0,39.0699,39.0853,39.0007,39.0161,75652.0
2015-10-08 15:55:00,50.76,50.77,50.69,50.76,111216.0,39.0161,39.0238,38.9623,39.0161,111216.0
2015-10-09 09:30:00,50.7,50.84,50.51,50.51,8287.0,38.97,39.0776,38.8239,38.8239,8287.0
2015-10-09 09:35:00,50.46,50.55,50.42,50.55,22323.0,38.7855,38.8547,38.7548,38.8547,22323.0
2015-10-09 09:40:00,50.52,50.59,50.47,50.59,23850.0,38.8316,38.8854,38.7932,38.8854,23850.0
2015-10-09 09:45:00,50.6,50.6,50.43,50.56,15560.0,38.8931,38.8931,38.7625,38.8624,15560.0
2015-10-09 09:50:00,50.6,50.67,50.51,50.52,28958.0,38.8931,38.9469,38.8239,38.8316,28958.0
2015-10-09 09:55:00,50.4,50.41,50.24,50.29,8733.0,38.7394,38.7471,38.6164,38.6548,8733.0
2015-10-09 10:00:00,50.34,50.38,50.28,50.29,6162.0,38.6933,38.724,38.6472,38.6548,6162.0
2015-10-09 10:05:00,50.3,50.3,50.23,50.23,4416.0,38.6625,38.6625,38.6087,38.6087,4416.0
2015-10-09 10:10:00,50.22,50.23,50.15,50.21,9118.0,38.601,38.6087,38.5472,38.5934,9118.0
2015-10-09 10:15:00,50.23,50.23,50.08,50.1,12586.0,38.6087,38.6087,38.4934,38.5088,12586.0
2015-10-09 10:20:00,50.13,50.18,50.12,50.15,2518.0,38.5319,38.5703,38.5242,38.5472,2518.0
2015-10-09 10:25:00,50.14,50.19,50.14,50.16,5882.0,38.5395,38.578,38.5395,38.5549,5882.0
2015-10-09 10:30:00,50.15,50.29,50.14,50.21,4211.0,38.5472,38.6548,38.5395,38.5934,4211.0
2015-10-09 10:35:00,50.22,50.31,50.21,50.25,5458.0,38.601,38.6702,38.5934,38.6241,5458.0
2015-10-09 10:40:00,50.27,50.31,50.26,50.3,2933.0,38.6395,38.6702,38.6318,38.6625,2933.0
2015-10-09 10:45:00,50.3,50.35,50.29,50.31,18087.0,38.6625,38.701,38.6548,38.6702,18087.0
2015-10-09 10:50:00,50.28,50.38,50.27,50.36,18188.0,38.6472,38.724,38.6395,38.7086,18188.0
2015-10-09 10:55:00,50.37,50.43,50.34,50.41,42648.0,38.7163,38.7625,38.6933,38.7471,42648.0
2015-10-09 11:00:00,50.44,50.44,50.34,50.36,8700.0,38.7701,38.7701,38.6933,38.7086,8700.0
2015-10-09 11:05:00,50.35,50.47,50.34,50.44,11421.0,38.701,38.7932,38.6933,38.7701,11421.0
2015-10-09 11:10:00,50.44,50.46,50.38,50.43,6000.0,38.7701,38.7855,38.724,38.7625,6000.0
2015-10-09 11:15:00,50.42,50.46,50.37,50.39,9567.0,38.7548,38.7855,38.7163,38.7317,9567.0
2015-10-09 11:20:00,50.39,50.42,50.34,50.36,8755.0,38.7317,38.7548,38.6933,38.7086,8755.0
2015-10-09 11:25:00,50.35,50.4,50.34,50.39,10550.0,38.701,38.7394,38.6933,38.7317,10550.0
2015-10-09 11:30:00,50.38,50.4,50.33,50.33,11193.0,38.724,38.7394,38.6856,38.6856,11193.0
2015-10-09 11:35:00,50.33,50.37,50.31,50.37,2559.0,38.6856,38.7163,38.6702,38.7163,2559.0
2015-10-09 11:40:00,50.37,50.37,50.3,50.3,7514.0,38.7163,38.7163,38.6625,38.6625,7514.0
2015-10-09 11:45:00,50.3,50.32,50.29,50.29,7015.0,38.6625,38.6779,38.6548,38.6548,7015.0
2015-10-09 11:50:00,50.28,50.32,50.27,50.28,6787.0,38.6472,38.6779,38.6395,38.6472,6787.0
2015-10-09 11:55:00,50.26,50.32,50.26,50.3,7661.0,38.6318,38.6779,38.6318,38.6625,7661.0
2015-10-09 12:00:00,50.29,50.32,50.29,50.29,13112.0,38.6548,38.6779,38.6548,38.6548,13112.0
2015-10-09 12:05:00,50.29,50.29,50.23,50.26,4829.0,38.6548,38.6548,38.6087,38.6318,4829.0
2015-10-09 12:10:00,50.26,50.3,50.26,50.28,4991.0,38.6318,38.6625,38.6318,38.6472,4991.0
2015-10-09 12:15:00,50.29,50.32,50.29,50.31,6448.0,38.6548,38.6779,38.6548,38.6702,6448.0
2015-10-09 12:20:00,50.32,50.34,50.28,50.3,4310.0,38.6779,38.6933,38.6472,38.6625,4310.0
2015-10-09 12:25:00,50.33,50.36,50.32,50.36,2289.0,38.6856,38.7086,38.6779,38.7086,2289.0
2015-10-09 12:30:00,50.36,50.38,50.33,50.34,9344.0,38.7086,38.724,38.6856,38.6933,9344.0
2015-10-09 12:35:00,50.34,50.38,50.34,50.38,2828.0,38.6933,38.724,38.6933,38.724,2828.0
2015-10-09 12:40:00,50.38,50.39,50.33,50.33,8889.0,38.724,38.7317,38.6856,38.6856,8889.0
2015-10-09 12:45:00,50.33,50.33,50.3,50.33,6782.0,38.6856,38.6856,38.6625,38.6856,6782.0
2015-10-09 12:50:00,50.33,50.34,50.32,50.33,5616.0,38.6856,38.6933,38.6779,38.6856,5616.0
2015-10-09 12:55:00,50.33,50.33,50.29,50.3,5012.0,38.6856,38.6856,38.6548,38.6625,5012.0
2015-10-09 13:00:00,50.29,50.34,50.29,50.3,7780.0,38.6548,38.6933,38.6548,38.6625,7780.0
2015-10-09 13:05:00,50.29,50.32,50.27,50.27,19962.0,38.6548,38.6779,38.6395,38.6395,19962.0
2015-10-09 13:10:00,50.25,50.25,50.13,50.13,11624.0,38.6241,38.6241,38.5319,38.5319,11624.0
2015-10-09 13:15:00,50.13,50.15,50.12,50.12,10467.0,38.5319,38.5472,38.5242,38.5242,10467.0
2015-10-09 13:20:00,50.12,50.16,50.12,50.15,14699.0,38.5242,38.5549,38.5242,38.5472,14699.0
2015-10-09 13:25:00,50.16,50.22,50.15,50.2,11394.0,38.5549,38.601,38.5472,38.5857,11394.0
2015-10-09 13:30:00,50.2,50.22,50.2,50.21,13178.0,38.5857,38.601,38.5857,38.5934,13178.0
2015-10-09 13:35:00,50.21,50.25,50.16,50.25,25541.0,38.5934,38.6241,38.5549,38.6241,25541.0
2015-10-09 13:40:00,50.24,50.32,50.23,50.32,4409.0,38.6164,38.6779,38.6087,38.6779,4409.0
2015-10-09 13:45:00,50.32,50.38,50.31,50.37,11540.0,38.6779,38.724,38.6702,38.7163,11540.0
2015-10-09 13:50:00,50.38,50.45,50.37,50.44,8553.0,38.724,38.7778,38.7163,38.7701,8553.0
2015-10-09 13:55:00,50.45,50.54,50.45,50.53,11483.0,38.7778,38.847,38.7778,38.8393,11483.0
2015-10-09 14:00:00,50.53,50.58,50.53,50.58,4945.0,38.8393,38.8777,38.8393,38.8777,4945.0
2015-10-09 14:05:00,50.59,50.63,50.58,50.63,9091.0,38.8854,38.9162,38.8777,38.9162,9091.0
2015-10-09 14:10:00,50.63,50.65,50.63,50.64,2929.0,38.9162,38.9316,38.9162,38.9239,2929.0
2015-10-09 14:15:00,50.65,50.66,50.57,50.58,12115.0,38.9316,38.9392,38.8701,38.8777,12115.0
2015-10-09 14:20:00,50.59,50.67,50.58,50.66,5590.0,38.8854,38.9469,38.8777,38.9392,5590.0
2015-10-09 14:25:00,50.66,50.73,50.65,50.73,8044.0,38.9392,38.993,38.9316,38.993,8044.0
2015-10-09 14:30:00,50.73,50.73,50.68,50.69,17577.0,38.993,38.993,38.9546,38.9623,17577.0
2015-10-09 14:35:00,50.68,50.76,50.68,50.76,6023.0,38.9546,39.0161,38.9546,39.0161,6023.0
2015-10-09 14:40:00,50.76,50.82,50.76,50.78,13826.0,39.0161,39.0622,39.0161,39.0315,13826.0
2015-10-09 14:45:00,50.79,50.81,50.79,50.8,6138.0,39.0392,39.0545,39.0392,39.0468,6138.0
2015-10-09 14:50:00,50.81,50.86,50.81,50.85,13690.0,39.0545,39.093,39.0545,39.0853,13690.0
2015-10-09 14:55:00,50.86,50.88,50.84,50.88,8344.0,39.093,39.1083,39.0776,39.1083,8344.0
2015-10-09 15:00:00,50.87,50.87,50.77,50.81,18100.0,39.1007,39.1007,39.0238,39.0545,18100.0
2015-10-09 15:05:00,50.82,50.85,50.8,50.84,9204.0,39.0622,39.0853,39.0468,39.0776,9204.0
2015-10-09 15:10:00,50.84,50.84,50.75,50.76,9434.0,39.0776,39.0776,39.0084,39.0161,9434.0
2015-10-09 15:15:00,50.76,50.78,50.75,50.76,17199.0,39.0161,39.0315,39.0084,39.0161,17199.0
2015-10-09 15:20:00,50.75,50.82,50.74,50.81,10239.0,39.0084,39.0622,39.0007,39.0545,10239.0
2015-10-09 15:25:00,50.81,50.82,50.79,50.81,8400.0,39.0545,39.0622,39.0392,39.0545,8400.0
2015-10-09 15:30:00,50.8,50.87,50.8,50.85,20371.0,39.0468,39.1007,39.0468,39.0853,20371.0
2015-10-09 15:35:00,50.85,50.87,50.81,50.81,14510.0,39.0853,39.1007,39.0545,39.0545,14510.0
2015-10-09 15:40:00,50.82,50.86,50.81,50.85,19361.0,39.0622,39.093,39.0545,39.0853,19361.0
2015-10-09 15:45:00,50.86,50.89,50.85,50.86,26335.0,39.093,39.116,39.0853,39.093,26335.0
2015-10-09 15:50:00,50.86,50.88,50.83,50.84,29397.0,39.093,39.1083,39.0699,39.0776,29397.0
2015-10-09 15:55:00,50.84,50.89,50.84,50.87,59128.0,39.0776,39.116,39.0776,39.1007,59128.0
2015-10-12 09:30:00,50.96,51.0,50.78,50.78,2946.0,39.1698,39.2006,39.0315,39.0315,2946.0
2015-10-12 09:35:00,50.81,50.81,50.63,50.78,4151.0,39.0545,39.0545,38.9162,39.0315,4151.0
2015-10-12 09:40:00,50.81,50.83,50.7,50.81,5286.0,39.0545,39.0699,38.97,39.0545,5286.0
2015-10-12 09:45:00,50.76,50.97,50.72,50.86,6223.0,39.0161,39.1775,38.9854,39.093,6223.0
2015-10-12 09:50:00,50.91,50.96,50.63,50.69,9083.0,39.1314,39.1698,38.9162,38.9623,9083.0
2015-10-12 09:55:00,50.66,50.78,50.64,50.69,2678.0,38.9392,39.0315,38.9239,38.9623,2678.0
2015-10-12 10:00:00,50.66,50.68,50.52,50.66,7449.0,38.9392,38.9546,38.8316,38.9392,7449.0
2015-10-12 10:05:00,50.7,50.74,50.68,50.68,3900.0,38.97,39.0007,38.9546,38.9546,3900.0
2015-10-12 10:10:00,50.69,50.81,50.69,50.73,4108.0,38.9623,39.0545,38.9623,38.993,4108.0
2015-10-12 10:15:00,50.73,50.73,50.56,50.59,10945.0,38.993,38.993,38.8624,38.8854,10945.0
2015-10-12 10:20:00,50.6,50.77,50.58,50.68,30872.0,38.8931,39.0238,38.8777,38.9546,30872.0
2015-10-12 10:25:00,50.69,50.75,50.67,50.73,8014.0,38.9623,39.0084,38.9469,38.993,8014.0
2015-10-12 10:30:00,50.72,50.72,50.59,50.59,7550.0,38.9854,38.9854,38.8854,38.8854,7550.0
2015-10-12 10:35:00,50.61,50.63,50.51,50.51,11921.0,38.9008,38.9162,38.8239,38.8239,11921.0
2015-10-12 10:40:00,50.52,50.54,50.44,50.5,10003.0,38.8316,38.847,38.7701,38.8163,10003.0
2015-10-12 10:45:00,50.5,50.55,50.42,50.49,9096.0,38.8163,38.8547,38.7548,38.8086,9096.0
2015-10-12 10:50:00,50.51,50.58,50.43,50.44,10903.0,38.8239,38.8777,38.7625,38.7701,10903.0
2015-10-12 10:55:00,50.45,50.48,50.43,50.43,4693.0,38.7778,38.8009,38.7625,38.7625,4693.0
2015-10-12 11:00:00,50.44,50.55,50.42,50.51,12197.0,38.7701,38.8547,38.7548,38.8239,12197.0
2015-10-12 11:05:00,50.5,50.55,50.49,50.52,6869.0,38.8163,38.8547,38.8086,38.8316,6869.0
2015-10-12 11:10:00,50.51,50.52,50.46,50.46,2666.0,38.8239,38.8316,38.7855,38.7855,2666.0
2015-10-12 11:15:00,50.46,50.48,50.44,50.48,2889.0,38.7855,38.8009,38.7701,38.8009,2889.0
2015-10-12 11:20:00,50.48,50.54,50.48,50.5,6002.0,38.8009,38.847,38.8009,38.8163,6002.0
2015-10-12 11:25:00,50.52,50.56,50.5,50.53,6075.0,38.8316,38.8624,38.8163,38.8393,6075.0
2015-10-12 11:30:00,50.55,50.6,50.51,50.54,7301.0,38.8547,38.8931,38.8239,38.847,7301.0
2015-10-12 11:35:00,50.53,50.6,50.53,50.55,5809.0,38.8393,38.8931,38.8393,38.8547,5809.0
2015-10-12 11:40:00,50.54,50.61,50.51,50.59,7610.0,38.847,38.9008,38.8239,38.8854,7610.0
2015-10-12 11:45:00,50.57,50.58,50.5,50.52,8477.0,38.8701,38.8777,38.8163,38.8316,8477.0
2015-10-12 11:50:00,50.52,50.54,50.47,50.48,7000.0,38.8316,38.847,38.7932,38.8009,7000.0
2015-10-12 11:55:00,50.47,50.48,50.42,50.47,3700.0,38.7932,38.8009,38.7548,38.7932,3700.0
2015-10-12 12:00:00,50.47,50.55,50.46,50.55,11574.0,38.7932,38.8547,38.7855,38.8547,11574.0
2015-10-12 12:05:00,50.56,50.56,50.49,50.49,2349.0,38.8624,38.8624,38.8086,38.8086,2349.0
2015-10-12 12:10:00,50.5,50.52,50.5,50.5,1600.0,38.8163,38.8316,38.8163,38.8163,1600.0
2015-10-12 12:15:00,50.49,50.51,50.48,50.48,3200.0,38.8086,38.8239,38.8009,38.8009,3200.0
2015-10-12 12:20:00,50.47,50.49,50.43,50.49,4213.0,38.7932,38.8086,38.7625,38.8086,4213.0
2015-10-12 12:25:00,50.5,50.51,50.48,50.51,3485.0,38.8163,38.8239,38.8009,38.8239,3485.0
2015-10-12 12:30:00,50.5,50.52,50.45,50.45,2582.0,38.8163,38.8316,38.7778,38.7778,2582.0
2015-10-12 12:35:00,50.46,50.48,50.45,50.45,3000.0,38.7855,38.8009,38.7778,38.7778,3000.0
2015-10-12 12:40:00,50.44,50.44,50.38,50.39,3100.0,38.7701,38.7701,38.724,38.7317,3100.0
2015-10-12 12:45:00,50.4,50.45,50.38,50.38,4359.0,38.7394,38.7778,38.724,38.724,4359.0
2015-10-12 12:50:00,50.39,50.41,50.38,50.4,3701.0,38.7317,38.7471,38.724,38.7394,3701.0
2015-10-12 12:55:00,50.4,50.42,50.39,50.4,10185.0,38.7394,38.7548,38.7317,38.7394,10185.0
2015-10-12 13:00:00,50.39,50.39,50.27,50.27,9356.0,38.7317,38.7317,38.6395,38.6395,9356.0
2015-10-12 13:05:00,50.28,50.29,50.2,50.22,4494.0,38.6472,38.6548,38.5857,38.601,4494.0
2015-10-12 13:10:00,50.22,50.3,50.22,50.3,5920.0,38.601,38.6625,38.601,38.6625,5920.0
2015-10-12 13:15:00,50.3,50.3,50.25,50.29,4300.0,38.6625,38.6625,38.6241,38.6548,4300.0
2015-10-12 13:20:00,50.31,50.38,50.31,50.37,6551.0,38.6702,38.724,38.6702,38.7163,6551.0
2015-10-12 13:25:00,50.36,50.37,50.29,50.31,8519.0,38.7086,38.7163,38.6548,38.6702,8519.0
2015-10-12 13:30:00,50.3,50.34,50.29,50.29,10401.0,38.6625,38.6933,38.6548,38.6548,10401.0
2015-10-12 13:35:00,50.3,50.32,50.28,50.3,4200.0,38.6625,38.6779,38.6472,38.6625,4200.0
2015-10-12 13:40:00,50.31,50.34,50.28,50.28,8330.0,38.6702,38.6933,38.6472,38.6472,8330.0
2015-10-12 13:45:00,50.26,50.3,50.24,50.28,4501.0,38.6318,38.6625,38.6164,38.6472,4501.0
2015-10-12 13:50:00,50.29,50.29,50.22,50.24,5110.0,38.6548,38.6548,38.601,38.6164,5110.0
2015-10-12 13:55:00,50.24,50.29,50.24,50.28,4653.0,38.6164,38.6548,38.6164,38.6472,4653.0
2015-10-12 14:00:00,50.29,50.3,50.23,50.26,18216.0,38.6548,38.6625,38.6087,38.6318,18216.0
2015-10-12 14:05:00,50.24,50.27,50.23,50.27,3523.0,38.6164,38.6395,38.6087,38.6395,3523.0
2015-10-12 14:10:00,50.27,50.29,50.26,50.26,4842.0,38.6395,38.6548,38.6318,38.6318,4842.0
2015-10-12 14:15:00,50.27,50.27,50.24,50.25,5368.0,38.6395,38.6395,38.6164,38.6241,5368.0
2015-10-12 14:20:00,50.25,50.27,50.24,50.27,8072.0,38.6241,38.6395,38.6164,38.6395,8072.0
2015-10-12 14:25:00,50.27,50.29,50.25,50.26,5548.0,38.6395,38.6548,38.6241,38.6318,5548.0
2015-10-12 14:30:00,50.26,50.26,50.17,50.19,23574.0,38.6318,38.6318,38.5626,38.578,23574.0
2015-10-12 14:35:00,50.18,50.22,50.18,50.2,7989.0,38.5703,38.601,38.5703,38.5857,7989.0
2015-10-12 14:40:00,50.19,50.23,50.18,50.21,12007.0,38.578,38.6087,38.5703,38.5934,12007.0
2015-10-12 14:45:00,50.21,50.24,50.2,50.21,5745.0,38.5934,38.6164,38.5857,38.5934,5745.0
2015-10-12 14:50:00,50.21,50.25,50.21,50.24,6841.0,38.5934,38.6241,38.5934,38.6164,6841.0
2015-10-12 14:55:00,50.23,50.24,50.22,50.23,5932.0,38.6087,38.6164,38.601,38.6087,5932.0
2015-10-12 15:00:00,50.23,50.23,50.19,50.2,19418.0,38.6087,38.6087,38.578,38.5857,19418.0
2015-10-12 15:05:00,50.21,50.26,50.21,50.25,16026.0,38.5934,38.6318,38.5934,38.6241,16026.0
2015-10-12 15:10:00,50.26,50.27,50.25,50.25,7618.0,38.6318,38.6395,38.6241,38.6241,7618.0
2015-10-12 15:15:00,50.24,50.25,50.23,50.24,7588.0,38.6164,38.6241,38.6087,38.6164,7588.0
2015-10-12 15:20:00,50.24,50.25,50.17,50.19,15995.0,38.6164,38.6241,38.5626,38.578,15995.0
2015-10-12 15:25:00,50.19,50.23,50.19,50.21,8927.0,38.578,38.6087,38.578,38.5934,8927.0
2015-10-12 15:30:00,50.21,50.23,50.2,50.23,16536.0,38.5934,38.6087,38.5857,38.6087,16536.0
2015-10-12 15:35:00,50.22,50.25,50.21,50.25,12121.0,38.601,38.6241,38.5934,38.6241,12121.0
2015-10-12 15:40:00,50.25,50.25,50.21,50.22,16394.0,38.6241,38.6241,38.5934,38.601,16394.0
2015-10-12 15:45:00,50.22,50.25,50.21,50.23,27200.0,38.601,38.6241,38.5934,38.6087,27200.0
2015-10-12 15:50:00,50.23,50.24,50.2,50.22,24683.0,38.6087,38.6164,38.5857,38.601,24683.0
2015-10-12 15:55:00,50.21,50.24,50.19,50.22,45525.0,38.5934,38.6164,38.578,38.601,45525.0
2015-10-13 09:30:00,50.0,50.17,49.9,49.9,9900.0,38.4319,38.5626,38.3551,38.3551,9900.0
2015-10-13 09:35:00,50.08,50.19,50.02,50.13,2600.0,38.4934,38.578,38.4473,38.5319,2600.0
2015-10-13 09:40:00,50.17,50.27,50.14,50.2,6530.0,38.5626,38.6395,38.5395,38.5857,6530.0
2015-10-13 09:45:00,50.24,50.24,50.06,50.08,8629.0,38.6164,38.6164,38.4781,38.4934,8629.0
2015-10-13 09:50:00,50.12,50.21,50.06,50.06,5225.0,38.5242,38.5934,38.4781,38.4781,5225.0
2015-10-13 09:55:00,50.06,50.2,50.05,50.17,6361.0,38.4781,38.5857,38.4704,38.5626,6361.0
2015-10-13 10:00:00,50.16,50.24,50.13,50.2,6210.0,38.5549,38.6164,38.5319,38.5857,6210.0
2015-10-13 10:05:00,50.19,50.29,50.19,50.26,8544.0,38.578,38.6548,38.578,38.6318,8544.0
2015-10-13 10:10:00,50.27,50.39,50.25,50.33,31666.0,38.6395,38.7317,38.6241,38.6856,31666.0
2015-10-13 10:15:00,50.34,50.37,50.21,50.26,18812.0,38.6933,38.7163,38.5934,38.6318,18812.0
2015-10-13 10:20:00,50.26,50.33,50.25,50.29,19709.0,38.6318,38.6856,38.6241,38.6548,19709.0
2015-10-13 10:25:00,50.33,50.34,50.24,50.26,24847.0,38.6856,38.6933,38.6164,38.6318,24847.0
2015-10-13 10:30:00,50.26,50.28,50.22,50.23,14026.0,38.6318,38.6472,38.601,38.6087,14026.0
2015-10-13 10:35:00,50.23,50.24,50.14,50.15,8575.0,38.6087,38.6164,38.5395,38.5472,8575.0
2015-10-13 10:40:00,50.15,50.2,50.13,50.19,7844.0,38.5472,38.5857,38.5319,38.578,7844.0
2015-10-13 10:45:00,50.2,50.24,50.17,50.17,8068.0,38.5857,38.6164,38.5626,38.5626,8068.0
2015-10-13 10:50:00,50.15,50.18,50.14,50.16,5905.0,38.5472,38.5703,38.5395,38.5549,5905.0
2015-10-13 10:55:00,50.16,50.21,50.13,50.16,5800.0,38.5549,38.5934,38.5319,38.5549,5800.0
2015-10-13 11:00:00,50.17,50.24,50.15,50.21,22179.0,38.5626,38.6164,38.5472,38.5934,22179.0
2015-10-13 11:05:00,50.22,50.23,50.19,50.2,9002.0,38.601,38.6087,38.578,38.5857,9002.0
2015-10-13 11:10:00,50.19,50.21,50.12,50.14,10091.0,38.578,38.5934,38.5242,38.5395,10091.0
2015-10-13 11:15:00,50.15,50.15,50.08,50.09,10050.0,38.5472,38.5472,38.4934,38.5011,10050.0
2015-10-13 11:20:00,50.09,50.15,50.05,50.05,6785.0,38.5011,38.5472,38.4704,38.4704,6785.0
2015-10-13 11:25:00,50.05,50.07,50.04,50.05,9628.0,38.4704,38.4857,38.4627,38.4704,9628.0
2015-10-13 11:30:00,50.04,50.06,49.96,49.99,13625.0,38.4627,38.4781,38.4012,38.4242,13625.0
2015-10-13 11:35:00,49.99,50.0,49.95,49.96,4847.0,38.4242,38.4319,38.3935,38.4012,4847.0
2015-10-13 11:40:00,49.98,50.0,49.88,49.93,6754.0,38.4166,38.4319,38.3397,38.3781,6754.0
2015-10-13 11:45:00,49.96,49.96,49.88,49.88,11514.0,38.4012,38.4012,38.3397,38.3397,11514.0
2015-10-13 11:50:00,49.9,49.9,49.8,49.84,13870.0,38.3551,38.3551,38.2782,38.309,13870.0
2015-10-13 11:55:00,49.84,49.93,49.84,49.91,10947.0,38.309,38.3781,38.309,38.3628,10947.0
2015-10-13 12:00:00,49.91,49.92,49.85,49.85,25124.0,38.3628,38.3704,38.3166,38.3166,25124.0
2015-10-13 12:05:00,49.86,49.86,49.78,49.79,17683.0,38.3243,38.3243,38.2628,38.2705,17683.0
2015-10-13 12:10:00,49.78,49.79,49.73,49.76,19797.0,38.2628,38.2705,38.2244,38.2475,19797.0
2015-10-13 12:15:00,49.76,49.78,49.73,49.73,13022.0,38.2475,38.2628,38.2244,38.2244,13022.0
2015-10-13 12:20:00,49.72,49.77,49.69,49.75,10126.0,38.2167,38.2551,38.1937,38.2398,10126.0
2015-10-13 12:25:00,49.76,49.78,49.72,49.72,14742.0,38.2475,38.2628,38.2167,38.2167,14742.0
2015-10-13 12:30:00,49.72,49.78,49.71,49.76,13056.0,38.2167,38.2628,38.209,38.2475,13056.0
2015-10-13 12:35:00,49.76,49.77,49.64,49.65,21688.0,38.2475,38.2551,38.1552,38.1629,21688.0
2015-10-13 12:40:00,49.65,49.67,49.59,49.59,19892.0,38.1629,38.1783,38.1168,38.1168,19892.0
2015-10-13 12:45:00,49.57,49.57,49.44,49.46,26814.0,38.1014,38.1014,38.0015,38.0169,26814.0
2015-10-13 12:50:00,49.46,49.48,49.41,49.42,15108.0,38.0169,38.0322,37.9784,37.9861,15108.0
2015-10-13 12:55:00,49.42,49.43,49.36,49.4,16540.0,37.9861,37.9938,37.94,37.9708,16540.0
2015-10-13 13:00:00,49.4,49.4,49.3,49.32,17752.0,37.9708,37.9708,37.8939,37.9093,17752.0
2015-10-13 13:05:00,49.32,49.33,49.17,49.18,23187.0,37.9093,37.9169,37.794,37.8017,23187.0
2015-10-13 13:10:00,49.18,49.29,49.12,49.29,19815.0,37.8017,37.8862,37.7555,37.8862,19815.0
2015-10-13 13:15:00,49.29,49.32,49.27,49.32,12719.0,37.8862,37.9093,37.8708,37.9093,12719.0
2015-10-13 13:20:00,49.32,49.32,49.2,49.2,10948.0,37.9093,37.9093,37.817,37.817,10948.0
2015-10-13 13:25:00,49.21,49.24,49.14,49.22,14802.0,37.8247,37.8478,37.7709,37.8324,14802.0
2015-10-13 13:30:00,49.24,49.24,49.16,49.2,12115.0,37.8478,37.8478,37.7863,37.817,12115.0
2015-10-13 13:35:00,49.19,49.2,49.14,49.15,15711.0,37.8093,37.817,37.7709,37.7786,15711.0
2015-10-13 13:40:00,49.16,49.18,49.11,49.11,11435.0,37.7863,37.8017,37.7478,37.7478,11435.0
2015-10-13 13:45:00,49.12,49.23,49.12,49.21,23164.0,37.7555,37.8401,37.7555,37.8247,23164.0
2015-10-13 13:50:00,49.21,49.24,49.19,49.23,16064.0,37.8247,37.8478,37.8093,37.8401,16064.0
2015-10-13 13:55:00,49.22,49.23,49.12,49.12,12125.0,37.8324,37.8401,37.7555,37.7555,12125.0
2015-10-13 14:00:00,49.12,49.16,49.04,49.16,31997.0,37.7555,37.7863,37.694,37.7863,31997.0
2015-10-13 14:05:00,49.16,49.21,49.13,49.18,13877.0,37.7863,37.8247,37.7632,37.8017,13877.0
2015-10-13 14:10:00,49.19,49.24,49.18,49.24,12376.0,37.8093,37.8478,37.8017,37.8478,12376.0
2015-10-13 14:15:00,49.24,49.24,49.2,49.2,7578.0,37.8478,37.8478,37.817,37.817,7578.0
2015-10-13 14:20:00,49.2,49.21,49.15,49.16,12579.0,37.817,37.8247,37.7786,37.7863,12579.0
2015-10-13 14:25:00,49.16,49.18,49.06,49.06,12343.0,37.7863,37.8017,37.7094,37.7094,12343.0
2015-10-13 14:30:00,49.07,49.11,49.02,49.09,19499.0,37.7171,37.7478,37.6787,37.7325,19499.0
2015-10-13 14:35:00,49.1,49.18,49.1,49.15,16500.0,37.7402,37.8017,37.7402,37.7786,16500.0
2015-10-13 14:40:00,49.15,49.16,49.09,49.14,17121.0,37.7786,37.7863,37.7325,37.7709,17121.0
2015-10-13 14:45:00,49.14,49.17,49.1,49.16,23222.0,37.7709,37.794,37.7402,37.7863,23222.0
2015-10-13 14:50:00,49.16,49.26,49.16,49.25,12033.0,37.7863,37.8631,37.7863,37.8555,12033.0
2015-10-13 14:55:00,49.28,49.33,49.25,49.33,12476.0,37.8785,37.9169,37.8555,37.9169,12476.0
2015-10-13 15:00:00,49.33,49.36,49.3,49.32,10924.0,37.9169,37.94,37.8939,37.9093,10924.0
2015-10-13 15:05:00,49.31,49.31,49.25,49.26,6604.0,37.9016,37.9016,37.8555,37.8631,6604.0
2015-10-13 15:10:00,49.26,49.29,49.25,49.26,17988.0,37.8631,37.8862,37.8555,37.8631,17988.0
2015-10-13 15:15:00,49.26,49.27,49.22,49.23,25790.0,37.8631,37.8708,37.8324,37.8401,25790.0
2015-10-13 15:20:00,49.23,49.25,49.2,49.23,14487.0,37.8401,37.8555,37.817,37.8401,14487.0
2015-10-13 15:25:00,49.23,49.23,49.17,49.19,15080.0,37.8401,37.8401,37.794,37.8093,15080.0
2015-10-13 15:30:00,49.19,49.28,49.18,49.23,20613.0,37.8093,37.8785,37.8017,37.8401,20613.0
2015-10-13 15:35:00,49.22,49.23,49.17,49.2,24511.0,37.8324,37.8401,37.794,37.817,24511.0
2015-10-13 15:40:00,49.2,49.21,49.17,49.19,33056.0,37.817,37.8247,37.794,37.8093,33056.0
2015-10-13 15:45:00,49.19,49.27,49.19,49.27,33195.0,37.8093,37.8708,37.8093,37.8708,33195.0
2015-10-13 15:50:00,49.27,49.27,49.2,49.26,37267.0,37.8708,37.8708,37.817,37.8631,37267.0
2015-10-13 15:55:00,49.25,49.3,49.2,49.28,136667.0,37.8555,37.8939,37.817,37.8785,136667.0
2015-10-14 09:30:00,49.29,49.4,49.16,49.16,17590.0,37.8862,37.9708,37.7863,37.7863,17590.0
2015-10-14 09:35:00,49.14,49.26,49.05,49.26,11312.0,37.7709,37.8631,37.7017,37.8631,11312.0
2015-10-14 09:40:00,49.32,49.32,49.05,49.09,16376.0,37.9093,37.9093,37.7017,37.7325,16376.0
2015-10-14 09:45:00,49.13,49.15,49.02,49.02,6035.0,37.7632,37.7786,37.6787,37.6787,6035.0
2015-10-14 09:50:00,49.0,49.16,48.96,49.15,8655.0,37.6633,37.7863,37.6326,37.7786,8655.0
2015-10-14 09:55:00,49.14,49.15,49.05,49.05,3900.0,37.7709,37.7786,37.7017,37.7017,3900.0
2015-10-14 10:00:00,49.08,49.08,48.96,49.0,25529.0,37.7248,37.7248,37.6326,37.6633,25529.0
2015-10-14 10:05:00,49.04,49.05,48.91,49.02,14326.0,37.694,37.7017,37.5941,37.6787,14326.0
2015-10-14 10:10:00,49.02,49.06,48.98,49.03,32225.0,37.6787,37.7094,37.6479,37.6864,32225.0
2015-10-14 10:15:00,49.01,49.03,48.91,48.91,16749.0,37.671,37.6864,37.5941,37.5941,16749.0
2015-10-14 10:20:00,48.91,48.94,48.81,48.81,11668.0,37.5941,37.6172,37.5173,37.5173,11668.0
2015-10-14 10:25:00,48.82,48.84,48.72,48.73,18447.0,37.5249,37.5403,37.4481,37.4558,18447.0
2015-10-14 10:30:00,48.73,48.91,48.68,48.87,15686.0,37.4558,37.5941,37.4173,37.5634,15686.0
2015-10-14 10:35:00,48.84,48.89,48.67,48.67,22893.0,37.5403,37.5787,37.4096,37.4096,22893.0
2015-10-14 10:40:00,48.65,48.66,48.58,48.59,16835.0,37.3943,37.402,37.3405,37.3482,16835.0
2015-10-14 10:45:00,48.6,48.61,48.23,48.28,22461.0,37.3558,37.3635,37.0714,37.1099,22461.0
2015-10-14 10:50:00,48.27,48.29,48.16,48.18,13365.0,37.1022,37.1176,37.0176,37.033,13365.0
2015-10-14 10:55:00,48.19,48.19,47.95,47.96,47314.0,37.0407,37.0407,36.8562,36.8639,47314.0
2015-10-14 11:00:00,47.96,48.1,47.81,48.1,47622.0,36.8639,36.9715,36.7486,36.9715,47622.0
2015-10-14 11:05:00,48.13,48.15,47.76,47.94,25818.0,36.9946,37.01,36.7102,36.8485,25818.0
2015-10-14 11:10:00,47.96,48.12,47.91,47.91,12805.0,36.8639,36.9869,36.8255,36.8255,12805.0
2015-10-14 11:15:00,47.92,47.96,47.85,47.85,12941.0,36.8332,36.8639,36.7794,36.7794,12941.0
2015-10-14 11:20:00,47.81,47.98,47.81,47.93,11896.0,36.7486,36.8793,36.7486,36.8409,11896.0
2015-10-14 11:25:00,47.9,47.95,47.83,47.91,10123.0,36.8178,36.8562,36.764,36.8255,10123.0
2015-10-14 11:30:00,47.89,47.91,47.73,47.73,18648.0,36.8101,36.8255,36.6871,36.6871,18648.0
2015-10-14 11:35:00,47.73,47.96,47.73,47.95,16738.0,36.6871,36.8639,36.6871,36.8562,16738.0
2015-10-14 11:40:00,47.95,47.96,47.9,47.94,9652.0,36.8562,36.8639,36.8178,36.8485,9652.0
2015-10-14 11:45:00,47.93,47.93,47.82,47.84,8416.0,36.8409,36.8409,36.7563,36.7717,8416.0
2015-10-14 11:50:00,47.86,47.97,47.85,47.87,20148.0,36.787,36.8716,36.7794,36.7947,20148.0
2015-10-14 11:55:00,47.87,47.95,47.86,47.91,6017.0,36.7947,36.8562,36.787,36.8255,6017.0
2015-10-14 12:00:00,47.91,47.98,47.87,47.87,15071.0,36.8255,36.8793,36.7947,36.7947,15071.0
2015-10-14 12:05:00,47.87,47.87,47.72,47.73,20066.0,36.7947,36.7947,36.6794,36.6871,20066.0
2015-10-14 12:10:00,47.73,47.88,47.61,47.88,24629.0,36.6871,36.8024,36.5949,36.8024,24629.0
2015-10-14 12:15:00,47.92,47.94,47.83,47.85,5661.0,36.8332,36.8485,36.764,36.7794,5661.0
2015-10-14 12:20:00,47.91,47.93,47.86,47.89,7100.0,36.8255,36.8409,36.787,36.8101,7100.0
2015-10-14 12:25:00,47.91,47.94,47.82,47.83,6250.0,36.8255,36.8485,36.7563,36.764,6250.0
2015-10-14 12:30:00,47.84,47.87,47.82,47.83,8221.0,36.7717,36.7947,36.7563,36.764,8221.0
2015-10-14 12:35:00,47.84,47.85,47.78,47.83,11043.0,36.7717,36.7794,36.7256,36.764,11043.0
2015-10-14 12:40:00,47.84,47.85,47.79,47.8,50832.0,36.7717,36.7794,36.7332,36.7409,50832.0
2015-10-14 12:45:00,47.8,48.01,47.8,48.0,12819.0,36.7409,36.9023,36.7409,36.8947,12819.0
2015-10-14 12:50:00,48.0,48.01,47.93,47.99,20549.0,36.8947,36.9023,36.8409,36.887,20549.0
2015-10-14 12:55:00,47.99,48.08,47.99,48.03,8199.0,36.887,36.9561,36.887,36.9177,8199.0
2015-10-14 13:00:00,48.06,48.1,48.04,48.04,7176.0,36.9408,36.9715,36.9254,36.9254,7176.0
2015-10-14 13:05:00,48.04,48.09,48.0,48.02,11139.0,36.9254,36.9638,36.8947,36.91,11139.0
2015-10-14 13:10:00,48.02,48.09,48.01,48.08,9127.0,36.91,36.9638,36.9023,36.9561,9127.0
2015-10-14 13:15:00,48.09,48.14,48.03,48.05,13185.0,36.9638,37.0023,36.9177,36.9331,13185.0
2015-10-14 13:20:00,48.05,48.07,47.97,47.98,18082.0,36.9331,36.9485,36.8716,36.8793,18082.0
2015-10-14 13:25:00,47.99,48.0,47.95,48.0,4439.0,36.887,36.8947,36.8562,36.8947,4439.0
2015-10-14 13:30:00,47.99,47.99,47.92,47.95,17206.0,36.887,36.887,36.8332,36.8562,17206.0
2015-10-14 13:35:00,47.96,47.98,47.88,47.89,18830.0,36.8639,36.8793,36.8024,36.8101,18830.0
2015-10-14 13:40:00,47.9,47.91,47.84,47.87,17393.0,36.8178,36.8255,36.7717,36.7947,17393.0
2015-10-14 13:45:00,47.86,47.88,47.77,47.77,15341.0,36.787,36.8024,36.7179,36.7179,15341.0
2015-10-14 13:50:00,47.78,47.85,47.74,47.84,9027.0,36.7256,36.7794,36.6948,36.7717,9027.0
2015-10-14 13:55:00,47.83,47.83,47.73,47.75,14621.0,36.764,36.764,36.6871,36.7025,14621.0
2015-10-14 14:00:00,47.76,47.85,47.71,47.72,12233.0,36.7102,36.7794,36.6718,36.6794,12233.0
2015-10-14 14:05:00,47.72,47.72,47.56,47.61,20346.0,36.6794,36.6794,36.5565,36.5949,20346.0
2015-10-14 14:10:00,47.61,47.68,47.57,47.68,14762.0,36.5949,36.6487,36.5641,36.6487,14762.0
2015-10-14 14:15:00,47.68,47.71,47.64,47.64,12665.0,36.6487,36.6718,36.6179,36.6179,12665.0
2015-10-14 14:20:00,47.63,47.65,47.59,47.6,14732.0,36.6103,36.6256,36.5795,36.5872,14732.0
2015-10-14 14:25:00,47.6,47.6,47.41,47.41,20014.0,36.5872,36.5872,36.4412,36.4412,20014.0
2015-10-14 14:30:00,47.39,47.41,47.26,47.28,25029.0,36.4258,36.4412,36.3259,36.3412,25029.0
2015-10-14 14:35:00,47.26,47.3,47.22,47.24,37174.0,36.3259,36.3566,36.2951,36.3105,37174.0
2015-10-14 14:40:00,47.24,47.26,47.14,47.16,46464.0,36.3105,36.3259,36.2336,36.249,46464.0
2015-10-14 14:45:00,47.14,47.2,47.09,47.17,33859.0,36.2336,36.2797,36.1952,36.2567,33859.0
2015-10-14 14:50:00,47.18,47.2,47.06,47.12,28575.0,36.2644,36.2797,36.1721,36.2183,28575.0
2015-10-14 14:55:00,47.11,47.22,46.77,46.85,140813.0,36.2106,36.2951,35.9492,36.0107,140813.0
2015-10-14 15:00:00,46.87,47.04,46.87,47.0,58133.0,36.0261,36.1568,36.0261,36.126,58133.0
2015-10-14 15:05:00,47.01,47.02,46.97,47.01,49075.0,36.1337,36.1414,36.103,36.1337,49075.0
2015-10-14 15:10:00,47.01,47.04,46.98,47.03,38566.0,36.1337,36.1568,36.1106,36.1491,38566.0
2015-10-14 15:15:00,47.04,47.05,46.93,47.01,43705.0,36.1568,36.1645,36.0722,36.1337,43705.0
2015-10-14 15:20:00,47.01,47.06,46.97,47.05,42601.0,36.1337,36.1721,36.103,36.1645,42601.0
2015-10-14 15:25:00,47.05,47.09,47.02,47.06,33861.0,36.1645,36.1952,36.1414,36.1721,33861.0
2015-10-14 15:30:00,47.06,47.13,47.06,47.09,50608.0,36.1721,36.2259,36.1721,36.1952,50608.0
2015-10-14 15:35:00,47.1,47.11,47.05,47.08,43506.0,36.2029,36.2106,36.1645,36.1875,43506.0
2015-10-14 15:40:00,47.07,47.11,47.02,47.03,54041.0,36.1798,36.2106,36.1414,36.1491,54041.0
2015-10-14 15:45:00,47.03,47.05,46.97,47.01,74958.0,36.1491,36.1645,36.103,36.1337,74958.0
2015-10-14 15:50:00,47.01,47.01,46.92,46.94,88685.0,36.1337,36.1337,36.0645,36.0799,88685.0
2015-10-14 15:55:00,46.93,47.1,46.88,47.07,162004.0,36.0722,36.2029,36.0338,36.1798,162004.0
2015-10-15 09:30:00,47.28,47.85,46.91,46.95,58619.0,36.3412,36.7794,36.0568,36.0876,58619.0
2015-10-15 09:35:00,46.91,47.13,46.9,47.07,43827.0,36.0568,36.2259,36.0492,36.1798,43827.0
2015-10-15 09:40:00,47.07,47.22,46.99,47.05,301974.0,36.1798,36.2951,36.1183,36.1645,301974.0
2015-10-15 09:45:00,47.05,47.1,46.89,47.09,92350.0,36.1645,36.2029,36.0415,36.1952,92350.0
2015-10-15 09:50:00,47.09,47.24,47.03,47.2,34986.0,36.1952,36.3105,36.1491,36.2797,34986.0
2015-10-15 09:55:00,47.19,47.2,47.07,47.18,29376.0,36.2721,36.2797,36.1798,36.2644,29376.0
2015-10-15 10:00:00,47.19,47.28,47.06,47.11,41413.0,36.2721,36.3412,36.1721,36.2106,41413.0
2015-10-15 10:05:00,47.12,47.19,46.98,47.15,60693.0,36.2183,36.2721,36.1106,36.2413,60693.0
2015-10-15 10:10:00,47.14,47.29,47.07,47.25,17785.0,36.2336,36.3489,36.1798,36.3182,17785.0
2015-10-15 10:15:00,47.28,47.29,47.18,47.23,51909.0,36.3412,36.3489,36.2644,36.3028,51909.0
2015-10-15 10:20:00,47.25,47.25,47.1,47.16,89630.0,36.3182,36.3182,36.2029,36.249,89630.0
2015-10-15 10:25:00,47.18,47.19,47.07,47.08,45379.0,36.2644,36.2721,36.1798,36.1875,45379.0
2015-10-15 10:30:00,47.09,47.15,47.06,47.14,51800.0,36.1952,36.2413,36.1721,36.2336,51800.0
2015-10-15 10:35:00,47.15,47.16,47.02,47.11,81422.0,36.2413,36.249,36.1414,36.2106,81422.0
2015-10-15 10:40:00,47.1,47.15,47.07,47.08,47720.0,36.2029,36.2413,36.1798,36.1875,47720.0
2015-10-15 10:45:00,47.08,47.08,46.97,47.05,61884.0,36.1875,36.1875,36.103,36.1645,61884.0
2015-10-15 10:50:00,47.05,47.08,46.99,47.0,33396.0,36.1645,36.1875,36.1183,36.126,33396.0
2015-10-15 10:55:00,47.0,47.08,46.99,47.01,32896.0,36.126,36.1875,36.1183,36.1337,32896.0
2015-10-15 11:00:00,47.0,47.1,46.98,47.07,18603.0,36.126,36.2029,36.1106,36.1798,18603.0
2015-10-15 11:05:00,47.06,47.11,47.03,47.1,13032.0,36.1721,36.2106,36.1491,36.2029,13032.0
2015-10-15 11:10:00,47.12,47.15,47.04,47.04,23346.0,36.2183,36.2413,36.1568,36.1568,23346.0
2015-10-15 11:15:00,47.05,47.06,46.98,47.0,12191.0,36.1645,36.1721,36.1106,36.126,12191.0
2015-10-15 11:20:00,47.0,47.02,46.85,46.89,22546.0,36.126,36.1414,36.0107,36.0415,22546.0
2015-10-15 11:25:00,46.88,46.9,46.85,46.86,68709.0,36.0338,36.0492,36.0107,36.0184,68709.0
2015-10-15 11:30:00,46.86,46.86,46.64,46.65,16621.0,36.0184,36.0184,35.8493,35.857,16621.0
2015-10-15 11:35:00,46.65,46.68,46.54,46.55,19959.0,35.857,35.8801,35.7724,35.7801,19959.0
2015-10-15 11:40:00,46.56,46.57,46.35,46.4,33262.0,35.7878,35.7955,35.6264,35.6648,33262.0
2015-10-15 11:45:00,46.39,46.41,46.26,46.27,39905.0,35.6572,35.6725,35.5572,35.5649,39905.0
2015-10-15 11:50:00,46.27,46.4,46.25,46.36,39034.0,35.5649,35.6648,35.5495,35.6341,39034.0
2015-10-15 11:55:00,46.34,46.35,46.18,46.18,39056.0,35.6187,35.6264,35.4957,35.4957,39056.0
2015-10-15 12:00:00,46.19,46.29,46.18,46.28,41637.0,35.5034,35.5803,35.4957,35.5726,41637.0
2015-10-15 12:05:00,46.27,46.28,46.22,46.28,29444.0,35.5649,35.5726,35.5265,35.5726,29444.0
2015-10-15 12:10:00,46.29,46.34,46.25,46.27,31551.0,35.5803,35.6187,35.5495,35.5649,31551.0
2015-10-15 12:15:00,46.26,46.37,46.25,46.36,123499.0,35.5572,35.6418,35.5495,35.6341,123499.0
2015-10-15 12:20:00,46.39,46.4,46.3,46.3,22813.0,35.6572,35.6648,35.588,35.588,22813.0
2015-10-15 12:25:00,46.3,46.32,46.19,46.21,56835.0,35.588,35.6033,35.5034,35.5188,56835.0
2015-10-15 12:30:00,46.21,46.26,46.2,46.24,16480.0,35.5188,35.5572,35.5111,35.5419,16480.0
2015-10-15 12:35:00,46.25,46.3,46.24,46.26,21148.0,35.5495,35.588,35.5419,35.5572,21148.0
2015-10-15 12:40:00,46.26,46.28,46.16,46.28,13116.0,35.5572,35.5726,35.4804,35.5726,13116.0
2015-10-15 12:45:00,46.28,46.3,46.2,46.3,16773.0,35.5726,35.588,35.5111,35.588,16773.0
2015-10-15 12:50:00,46.31,46.41,46.29,46.41,29322.0,35.5957,35.6725,35.5803,35.6725,29322.0
2015-10-15 12:55:00,46.4,46.4,46.33,46.36,16308.0,35.6648,35.6648,35.611,35.6341,16308.0
2015-10-15 13:00:00,46.36,46.39,46.3,46.31,22265.0,35.6341,35.6572,35.588,35.5957,22265.0
2015-10-15 13:05:00,46.31,46.39,46.29,46.29,15062.0,35.5957,35.6572,35.5803,35.5803,15062.0
2015-10-15 13:10:00,46.27,46.31,46.26,46.3,20191.0,35.5649,35.5957,35.5572,35.588,20191.0
2015-10-15 13:15:00,46.31,46.32,46.22,46.23,17083.0,35.5957,35.6033,35.5265,35.5342,17083.0
2015-10-15 13:20:00,46.22,46.27,46.21,46.26,17544.0,35.5265,35.5649,35.5188,35.5572,17544.0
2015-10-15 13:25:00,46.26,46.33,46.24,46.3,12034.0,35.5572,35.611,35.5419,35.588,12034.0
2015-10-15 13:30:00,46.31,46.31,46.13,46.15,21941.0,35.5957,35.5957,35.4573,35.4727,21941.0
2015-10-15 13:35:00,46.15,46.3,46.15,46.29,17318.0,35.4727,35.588,35.4727,35.5803,17318.0
2015-10-15 13:40:00,46.28,46.29,46.23,46.25,14657.0,35.5726,35.5803,35.5342,35.5495,14657.0
2015-10-15 13:45:00,46.24,46.26,46.22,46.25,15969.0,35.5419,35.5572,35.5265,35.5495,15969.0
2015-10-15 13:50:00,46.26,46.29,46.18,46.21,19740.0,35.5572,35.5803,35.4957,35.5188,19740.0
2015-10-15 13:55:00,46.21,46.33,46.2,46.27,19605.0,35.5188,35.611,35.5111,35.5649,19605.0
2015-10-15 14:00:00,46.28,46.34,46.27,46.32,22593.0,35.5726,35.6187,35.5649,35.6033,22593.0
2015-10-15 14:05:00,46.31,46.31,46.27,46.28,15683.0,35.5957,35.5957,35.5649,35.5726,15683.0
2015-10-15 14:10:00,46.28,46.3,46.2,46.22,144822.0,35.5726,35.588,35.5111,35.5265,144822.0
2015-10-15 14:15:00,46.22,46.23,46.19,46.2,37461.0,35.5265,35.5342,35.5034,35.5111,37461.0
2015-10-15 14:20:00,46.2,46.29,46.2,46.29,50175.0,35.5111,35.5803,35.5111,35.5803,50175.0
2015-10-15 14:25:00,46.3,46.46,46.3,46.45,26836.0,35.588,35.711,35.588,35.7033,26836.0
2015-10-15 14:30:00,46.46,46.57,46.45,46.57,16598.0,35.711,35.7955,35.7033,35.7955,16598.0
2015-10-15 14:35:00,46.57,46.64,46.49,46.51,22695.0,35.7955,35.8493,35.734,35.7494,22695.0
2015-10-15 14:40:00,46.51,46.69,46.46,46.69,18841.0,35.7494,35.8877,35.711,35.8877,18841.0
2015-10-15 14:45:00,46.68,46.7,46.59,46.62,16450.0,35.8801,35.8954,35.8109,35.8339,16450.0
2015-10-15 14:50:00,46.61,46.61,46.49,46.52,40400.0,35.8263,35.8263,35.734,35.7571,40400.0
2015-10-15 14:55:00,46.52,46.65,46.52,46.64,16571.0,35.7571,35.857,35.7571,35.8493,16571.0
2015-10-15 15:00:00,46.65,46.77,46.65,46.76,42009.0,35.857,35.9492,35.857,35.9415,42009.0
2015-10-15 15:05:00,46.76,46.77,46.71,46.73,135719.0,35.9415,35.9492,35.9031,35.9185,135719.0
2015-10-15 15:10:00,46.73,46.82,46.73,46.82,24196.0,35.9185,35.9877,35.9185,35.9877,24196.0
2015-10-15 15:15:00,46.82,46.84,46.72,46.75,52780.0,35.9877,36.003,35.9108,35.9339,52780.0
2015-10-15 15:20:00,46.75,46.76,46.68,46.73,46781.0,35.9339,35.9415,35.8801,35.9185,46781.0
2015-10-15 15:25:00,46.73,46.73,46.69,46.7,146171.0,35.9185,35.9185,35.8877,35.8954,146171.0
2015-10-15 15:30:00,46.69,46.71,46.67,46.68,54442.0,35.8877,35.9031,35.8724,35.8801,54442.0
2015-10-15 15:35:00,46.68,46.83,46.68,46.78,73867.0,35.8801,35.9954,35.8801,35.9569,73867.0
2015-10-15 15:40:00,46.78,46.78,46.67,46.7,53084.0,35.9569,35.9569,35.8724,35.8954,53084.0
2015-10-15 15:45:00,46.7,46.79,46.7,46.77,74678.0,35.8954,35.9646,35.8954,35.9492,74678.0
2015-10-15 15:50:00,46.78,46.87,46.77,46.84,70366.0,35.9569,36.0261,35.9492,36.003,70366.0
2015-10-15 15:55:00,46.85,46.9,46.76,46.81,211952.0,36.0107,36.0492,35.9415,35.98,211952.0
2015-10-16 09:30:00,47.0,47.16,46.6,47.16,20271.0,36.126,36.249,35.8186,36.249,20271.0
2015-10-16 09:35:00,47.15,47.15,46.95,46.98,14321.0,36.2413,36.2413,36.0876,36.1106,14321.0
2015-10-16 09:40:00,47.0,47.1,46.88,46.88,18116.0,36.126,36.2029,36.0338,36.0338,18116.0
2015-10-16 09:45:00,46.92,47.15,46.91,47.01,20356.0,36.0645,36.2413,36.0568,36.1337,20356.0
2015-10-16 09:50:00,47.05,47.09,46.98,47.0,16591.0,36.1645,36.1952,36.1106,36.126,16591.0
2015-10-16 09:55:00,46.99,47.09,46.98,47.09,32351.0,36.1183,36.1952,36.1106,36.1952,32351.0
2015-10-16 10:00:00,47.1,47.22,47.03,47.18,24711.0,36.2029,36.2951,36.1491,36.2644,24711.0
2015-10-16 10:05:00,47.16,47.25,47.1,47.16,37728.0,36.249,36.3182,36.2029,36.249,37728.0
2015-10-16 10:10:00,47.15,47.38,47.15,47.36,32424.0,36.2413,36.4181,36.2413,36.4027,32424.0
2015-10-16 10:15:00,47.36,47.46,47.32,47.43,22624.0,36.4027,36.4796,36.372,36.4565,22624.0
2015-10-16 10:20:00,47.46,47.46,47.32,47.41,17624.0,36.4796,36.4796,36.372,36.4412,17624.0
2015-10-16 10:25:00,47.4,47.42,47.31,47.33,19469.0,36.4335,36.4488,36.3643,36.3797,19469.0
2015-10-16 10:30:00,47.32,47.34,47.22,47.23,59809.0,36.372,36.3874,36.2951,36.3028,59809.0
2015-10-16 10:35:00,47.23,47.39,47.2,47.37,113079.0,36.3028,36.4258,36.2797,36.4104,113079.0
2015-10-16 10:40:00,47.36,47.44,47.21,47.28,261801.0,36.4027,36.4642,36.2874,36.3412,261801.0
2015-10-16 10:45:00,47.27,47.31,47.17,47.25,180952.0,36.3336,36.3643,36.2567,36.3182,180952.0
2015-10-16 10:50:00,47.25,47.28,47.16,47.22,107207.0,36.3182,36.3412,36.249,36.2951,107207.0
2015-10-16 10:55:00,47.21,47.22,47.15,47.19,121439.0,36.2874,36.2951,36.2413,36.2721,121439.0
2015-10-16 11:00:00,47.18,47.23,47.15,47.19,123929.0,36.2644,36.3028,36.2413,36.2721,123929.0
2015-10-16 11:05:00,47.19,47.23,47.16,47.18,79957.0,36.2721,36.3028,36.249,36.2644,79957.0
2015-10-16 11:10:00,47.18,47.2,47.14,47.19,35886.0,36.2644,36.2797,36.2336,36.2721,35886.0
2015-10-16 11:15:00,47.19,47.24,47.16,47.18,41400.0,36.2721,36.3105,36.249,36.2644,41400.0
2015-10-16 11:20:00,47.18,47.2,47.13,47.17,16432.0,36.2644,36.2797,36.2259,36.2567,16432.0
2015-10-16 11:25:00,47.17,47.18,47.09,47.09,16062.0,36.2567,36.2644,36.1952,36.1952,16062.0
2015-10-16 11:30:00,47.1,47.15,47.08,47.1,22685.0,36.2029,36.2413,36.1875,36.2029,22685.0
2015-10-16 11:35:00,47.11,47.11,47.06,47.07,13754.0,36.2106,36.2106,36.1721,36.1798,13754.0
2015-10-16 11:40:00,47.08,47.1,47.05,47.1,12500.0,36.1875,36.2029,36.1645,36.2029,12500.0
2015-10-16 11:45:00,47.09,47.18,47.09,47.16,23108.0,36.1952,36.2644,36.1952,36.249,23108.0
2015-10-16 11:50:00,47.17,47.22,47.14,47.16,14717.0,36.2567,36.2951,36.2336,36.249,14717.0
2015-10-16 11:55:00,47.16,47.2,47.15,47.19,21970.0,36.249,36.2797,36.2413,36.2721,21970.0
2015-10-16 12:00:00,47.19,47.2,47.11,47.12,28155.0,36.2721,36.2797,36.2106,36.2183,28155.0
2015-10-16 12:05:00,47.11,47.12,47.07,47.1,13019.0,36.2106,36.2183,36.1798,36.2029,13019.0
2015-10-16 12:10:00,47.1,47.13,47.07,47.12,11660.0,36.2029,36.2259,36.1798,36.2183,11660.0
2015-10-16 12:15:00,47.11,47.14,47.08,47.14,10657.0,36.2106,36.2336,36.1875,36.2336,10657.0
2015-10-16 12:20:00,47.14,47.14,47.11,47.14,10942.0,36.2336,36.2336,36.2106,36.2336,10942.0
2015-10-16 12:25:00,47.14,47.14,47.11,47.12,16986.0,36.2336,36.2336,36.2106,36.2183,16986.0
2015-10-16 12:30:00,47.13,47.15,47.06,47.08,21669.0,36.2259,36.2413,36.1721,36.1875,21669.0
2015-10-16 12:35:00,47.09,47.1,47.03,47.05,17065.0,36.1952,36.2029,36.1491,36.1645,17065.0
2015-10-16 12:40:00,47.05,47.07,47.03,47.04,8025.0,36.1645,36.1798,36.1491,36.1568,8025.0
2015-10-16 12:45:00,47.05,47.13,47.05,47.1,16840.0,36.1645,36.2259,36.1645,36.2029,16840.0
2015-10-16 12:50:00,47.11,47.12,47.05,47.1,20874.0,36.2106,36.2183,36.1645,36.2029,20874.0
2015-10-16 12:55:00,47.09,47.1,47.04,47.07,31609.0,36.1952,36.2029,36.1568,36.1798,31609.0
2015-10-16 13:00:00,47.07,47.08,47.05,47.07,31719.0,36.1798,36.1875,36.1645,36.1798,31719.0
2015-10-16 13:05:00,47.07,47.08,47.03,47.06,38902.0,36.1798,36.1875,36.1491,36.1721,38902.0
2015-10-16 13:10:00,47.06,47.15,47.05,47.1,72868.0,36.1721,36.2413,36.1645,36.2029,72868.0
2015-10-16 13:15:00,47.11,47.13,47.09,47.1,26671.0,36.2106,36.2259,36.1952,36.2029,26671.0
2015-10-16 13:20:00,47.09,47.12,47.09,47.11,30691.0,36.1952,36.2183,36.1952,36.2106,30691.0
2015-10-16 13:25:00,47.11,47.12,47.1,47.12,36532.0,36.2106,36.2183,36.2029,36.2183,36532.0
2015-10-16 13:30:00,47.12,47.16,47.09,47.13,68813.0,36.2183,36.249,36.1952,36.2259,68813.0
2015-10-16 13:35:00,47.13,47.19,47.11,47.17,42395.0,36.2259,36.2721,36.2106,36.2567,42395.0
2015-10-16 13:40:00,47.18,47.25,47.17,47.22,19683.0,36.2644,36.3182,36.2567,36.2951,19683.0
2015-10-16 13:45:00,47.21,47.25,47.16,47.18,21911.0,36.2874,36.3182,36.249,36.2644,21911.0
2015-10-16 13:50:00,47.18,47.25,47.14,47.23,25575.0,36.2644,36.3182,36.2336,36.3028,25575.0
2015-10-16 13:55:00,47.24,47.24,47.21,47.23,23118.0,36.3105,36.3105,36.2874,36.3028,23118.0
2015-10-16 14:00:00,47.23,47.25,47.15,47.19,19416.0,36.3028,36.3182,36.2413,36.2721,19416.0
2015-10-16 14:05:00,47.19,47.28,47.19,47.28,21062.0,36.2721,36.3412,36.2721,36.3412,21062.0
2015-10-16 14:10:00,47.28,47.49,47.28,47.47,25160.0,36.3412,36.5027,36.3412,36.4873,25160.0
2015-10-16 14:15:00,47.48,47.57,47.48,47.55,17704.0,36.495,36.5641,36.495,36.5488,17704.0
2015-10-16 14:20:00,47.54,47.55,47.45,47.5,25692.0,36.5411,36.5488,36.4719,36.5103,25692.0
2015-10-16 14:25:00,47.5,47.61,47.49,47.61,16028.0,36.5103,36.5949,36.5027,36.5949,16028.0
2015-10-16 14:30:00,47.61,47.7,47.57,47.6,25723.0,36.5949,36.6641,36.5641,36.5872,25723.0
2015-10-16 14:35:00,47.61,47.75,47.61,47.75,16500.0,36.5949,36.7025,36.5949,36.7025,16500.0
2015-10-16 14:40:00,47.74,47.84,47.72,47.84,11932.0,36.6948,36.7717,36.6794,36.7717,11932.0
2015-10-16 14:45:00,47.84,47.84,47.73,47.75,32686.0,36.7717,36.7717,36.6871,36.7025,32686.0
2015-10-16 14:50:00,47.76,47.76,47.72,47.74,20933.0,36.7102,36.7102,36.6794,36.6948,20933.0
2015-10-16 14:55:00,47.74,47.76,47.72,47.72,15820.0,36.6948,36.7102,36.6794,36.6794,15820.0
2015-10-16 15:00:00,47.72,47.8,47.71,47.76,49784.0,36.6794,36.7409,36.6718,36.7102,49784.0
2015-10-16 15:05:00,47.76,47.78,47.74,47.78,14884.0,36.7102,36.7256,36.6948,36.7256,14884.0
2015-10-16 15:10:00,47.77,47.81,47.75,47.81,20250.0,36.7179,36.7486,36.7025,36.7486,20250.0
2015-10-16 15:15:00,47.81,47.85,47.79,47.84,27699.0,36.7486,36.7794,36.7332,36.7717,27699.0
2015-10-16 15:20:00,47.84,47.84,47.75,47.77,23129.0,36.7717,36.7717,36.7025,36.7179,23129.0
2015-10-16 15:25:00,47.77,47.78,47.63,47.64,42397.0,36.7179,36.7256,36.6103,36.6179,42397.0
2015-10-16 15:30:00,47.65,47.76,47.65,47.72,21329.0,36.6256,36.7102,36.6256,36.6794,21329.0
2015-10-16 15:35:00,47.71,47.78,47.69,47.75,29623.0,36.6718,36.7256,36.6564,36.7025,29623.0
2015-10-16 15:40:00,47.76,47.79,47.7,47.76,38258.0,36.7102,36.7332,36.6641,36.7102,38258.0
2015-10-16 15:45:00,47.76,47.8,47.71,47.79,43172.0,36.7102,36.7409,36.6718,36.7332,43172.0
2015-10-16 15:50:00,47.79,47.82,47.77,47.81,53613.0,36.7332,36.7563,36.7179,36.7486,53613.0
2015-10-16 15:55:00,47.8,47.84,47.76,47.8,91956.0,36.7409,36.7717,36.7102,36.7409,91956.0
2015-10-19 09:30:00,47.63,48.14,47.53,47.68,22001.0,36.6103,37.0023,36.5334,36.6487,22001.0
2015-10-19 09:35:00,47.54,47.6,47.44,47.45,22838.0,36.5411,36.5872,36.4642,36.4719,22838.0
2015-10-19 09:40:00,47.46,47.6,47.37,47.6,7631.0,36.4796,36.5872,36.4104,36.5872,7631.0
2015-10-19 09:45:00,47.57,47.68,47.57,47.64,9298.0,36.5641,36.6487,36.5641,36.6179,9298.0
2015-10-19 09:50:00,47.64,47.66,47.44,47.51,34382.0,36.6179,36.6333,36.4642,36.518,34382.0
2015-10-19 09:55:00,47.56,47.56,47.45,47.5,19717.0,36.5565,36.5565,36.4719,36.5103,19717.0
2015-10-19 10:00:00,47.52,47.58,47.32,47.43,62449.0,36.5257,36.5718,36.372,36.4565,62449.0
2015-10-19 10:05:00,47.46,47.53,47.44,47.46,13104.0,36.4796,36.5334,36.4642,36.4796,13104.0
2015-10-19 10:10:00,47.44,47.6,47.44,47.52,13980.0,36.4642,36.5872,36.4642,36.5257,13980.0
2015-10-19 10:15:00,47.52,47.71,47.48,47.71,14415.0,36.5257,36.6718,36.495,36.6718,14415.0
2015-10-19 10:20:00,47.71,47.72,47.56,47.59,17950.0,36.6718,36.6794,36.5565,36.5795,17950.0
2015-10-19 10:25:00,47.63,47.63,47.57,47.58,5269.0,36.6103,36.6103,36.5641,36.5718,5269.0
2015-10-19 10:30:00,47.58,47.58,47.51,47.53,12158.0,36.5718,36.5718,36.518,36.5334,12158.0
2015-10-19 10:35:00,47.53,47.66,47.52,47.57,10189.0,36.5334,36.6333,36.5257,36.5641,10189.0
2015-10-19 10:40:00,47.58,47.65,47.58,47.64,10200.0,36.5718,36.6256,36.5718,36.6179,10200.0
2015-10-19 10:45:00,47.64,47.64,47.57,47.59,6568.0,36.6179,36.6179,36.5641,36.5795,6568.0
2015-10-19 10:50:00,47.61,47.65,47.54,47.62,14720.0,36.5949,36.6256,36.5411,36.6026,14720.0
2015-10-19 10:55:00,47.63,47.72,47.61,47.72,7772.0,36.6103,36.6794,36.5949,36.6794,7772.0
2015-10-19 11:00:00,47.72,47.73,47.56,47.62,13306.0,36.6794,36.6871,36.5565,36.6026,13306.0
2015-10-19 11:05:00,47.62,47.67,47.59,47.66,13124.0,36.6026,36.641,36.5795,36.6333,13124.0
2015-10-19 11:10:00,47.65,47.71,47.61,47.69,8600.0,36.6256,36.6718,36.5949,36.6564,8600.0
2015-10-19 11:15:00,47.69,47.71,47.66,47.71,6327.0,36.6564,36.6718,36.6333,36.6718,6327.0
2015-10-19 11:20:00,47.7,47.76,47.67,47.74,13844.0,36.6641,36.7102,36.641,36.6948,13844.0
2015-10-19 11:25:00,47.74,47.8,47.74,47.75,9806.0,36.6948,36.7409,36.6948,36.7025,9806.0
2015-10-19 11:30:00,47.75,47.83,47.72,47.79,12218.0,36.7025,36.764,36.6794,36.7332,12218.0
2015-10-19 11:35:00,47.81,47.93,47.79,47.92,13130.0,36.7486,36.8409,36.7332,36.8332,13130.0
2015-10-19 11:40:00,47.93,48.05,47.93,48.01,28142.0,36.8409,36.9331,36.8409,36.9023,28142.0
2015-10-19 11:45:00,48.02,48.08,47.99,48.07,19703.0,36.91,36.9561,36.887,36.9485,19703.0
2015-10-19 11:50:00,48.07,48.1,48.05,48.08,13070.0,36.9485,36.9715,36.9331,36.9561,13070.0
2015-10-19 11:55:00,48.08,48.08,47.93,47.97,23263.0,36.9561,36.9561,36.8409,36.8716,23263.0
2015-10-19 12:00:00,47.97,48.01,47.91,47.94,9495.0,36.8716,36.9023,36.8255,36.8485,9495.0
2015-10-19 12:05:00,47.94,47.99,47.9,47.97,12014.0,36.8485,36.887,36.8178,36.8716,12014.0
2015-10-19 12:10:00,47.97,48.01,47.94,47.95,7179.0,36.8716,36.9023,36.8485,36.8562,7179.0
2015-10-19 12:15:00,47.93,47.95,47.87,47.89,7187.0,36.8409,36.8562,36.7947,36.8101,7187.0
2015-10-19 12:20:00,47.88,47.9,47.76,47.76,11075.0,36.8024,36.8178,36.7102,36.7102,11075.0
2015-10-19 12:25:00,47.76,47.76,47.62,47.72,17919.0,36.7102,36.7102,36.6026,36.6794,17919.0
2015-10-19 12:30:00,47.71,47.71,47.67,47.71,7471.0,36.6718,36.6718,36.641,36.6718,7471.0
2015-10-19 12:35:00,47.71,47.8,47.71,47.79,5240.0,36.6718,36.7409,36.6718,36.7332,5240.0
2015-10-19 12:40:00,47.79,47.81,47.78,47.81,2344.0,36.7332,36.7486,36.7256,36.7486,2344.0
2015-10-19 12:45:00,47.8,47.8,47.69,47.7,5619.0,36.7409,36.7409,36.6564,36.6641,5619.0
2015-10-19 12:50:00,47.7,47.72,47.65,47.65,6361.0,36.6641,36.6794,36.6256,36.6256,6361.0
2015-10-19 12:55:00,47.64,47.68,47.63,47.65,4492.0,36.6179,36.6487,36.6103,36.6256,4492.0
2015-10-19 13:00:00,47.66,47.75,47.66,47.75,7053.0,36.6333,36.7025,36.6333,36.7025,7053.0
2015-10-19 13:05:00,47.74,47.74,47.65,47.66,4409.0,36.6948,36.6948,36.6256,36.6333,4409.0
2015-10-19 13:10:00,47.68,47.69,47.62,47.62,5566.0,36.6487,36.6564,36.6026,36.6026,5566.0
2015-10-19 13:15:00,47.63,47.66,47.6,47.6,5450.0,36.6103,36.6333,36.5872,36.5872,5450.0
2015-10-19 13:20:00,47.6,47.63,47.6,47.63,10326.0,36.5872,36.6103,36.5872,36.6103,10326.0
2015-10-19 13:25:00,47.63,47.66,47.58,47.59,6626.0,36.6103,36.6333,36.5718,36.5795,6626.0
2015-10-19 13:30:00,47.59,47.61,47.52,47.52,7526.0,36.5795,36.5949,36.5257,36.5257,7526.0
2015-10-19 13:35:00,47.53,47.57,47.51,47.55,3723.0,36.5334,36.5641,36.518,36.5488,3723.0
2015-10-19 13:40:00,47.55,47.61,47.55,47.58,32616.0,36.5488,36.5949,36.5488,36.5718,32616.0
2015-10-19 13:45:00,47.57,47.59,47.55,47.58,6870.0,36.5641,36.5795,36.5488,36.5718,6870.0
2015-10-19 13:50:00,47.58,47.67,47.57,47.66,5524.0,36.5718,36.641,36.5641,36.6333,5524.0
2015-10-19 13:55:00,47.65,47.65,47.62,47.64,6020.0,36.6256,36.6256,36.6026,36.6179,6020.0
2015-10-19 14:00:00,47.64,47.66,47.58,47.65,10077.0,36.6179,36.6333,36.5718,36.6256,10077.0
2015-10-19 14:05:00,47.67,47.67,47.6,47.64,4600.0,36.641,36.641,36.5872,36.6179,4600.0
2015-10-19 14:10:00,47.63,47.66,47.57,47.66,13838.0,36.6103,36.6333,36.5641,36.6333,13838.0
2015-10-19 14:15:00,47.67,47.68,47.59,47.64,13774.0,36.641,36.6487,36.5795,36.6179,13774.0
2015-10-19 14:20:00,47.64,47.66,47.59,47.61,5470.0,36.6179,36.6333,36.5795,36.5949,5470.0
2015-10-19 14:25:00,47.59,47.64,47.58,47.64,34667.0,36.5795,36.6179,36.5718,36.6179,34667.0
2015-10-19 14:30:00,47.65,47.66,47.61,47.61,9360.0,36.6256,36.6333,36.5949,36.5949,9360.0
2015-10-19 14:35:00,47.6,47.68,47.6,47.63,7312.0,36.5872,36.6487,36.5872,36.6103,7312.0
2015-10-19 14:40:00,47.63,47.64,47.59,47.61,16077.0,36.6103,36.6179,36.5795,36.5949,16077.0
2015-10-19 14:45:00,47.6,47.61,47.57,47.59,6473.0,36.5872,36.5949,36.5641,36.5795,6473.0
2015-10-19 14:50:00,47.57,47.63,47.57,47.58,8221.0,36.5641,36.6103,36.5641,36.5718,8221.0
2015-10-19 14:55:00,47.59,47.61,47.58,47.6,8102.0,36.5795,36.5949,36.5718,36.5872,8102.0
2015-10-19 15:00:00,47.59,47.66,47.59,47.63,14271.0,36.5795,36.6333,36.5795,36.6103,14271.0
2015-10-19 15:05:00,47.64,47.67,47.6,47.63,11343.0,36.6179,36.641,36.5872,36.6103,11343.0
2015-10-19 15:10:00,47.62,47.66,47.59,47.61,16801.0,36.6026,36.6333,36.5795,36.5949,16801.0
2015-10-19 15:15:00,47.63,47.65,47.62,47.62,16535.0,36.6103,36.6256,36.6026,36.6026,16535.0
2015-10-19 15:20:00,47.61,47.69,47.6,47.66,13828.0,36.5949,36.6564,36.5872,36.6333,13828.0
2015-10-19 15:25:00,47.66,47.69,47.62,47.63,17650.0,36.6333,36.6564,36.6026,36.6103,17650.0
2015-10-19 15:30:00,47.63,47.66,47.61,47.65,19033.0,36.6103,36.6333,36.5949,36.6256,19033.0
2015-10-19 15:35:00,47.64,47.67,47.63,47.65,15735.0,36.6179,36.641,36.6103,36.6256,15735.0
2015-10-19 15:40:00,47.64,47.66,47.62,47.64,17393.0,36.6179,36.6333,36.6026,36.6179,17393.0
2015-10-19 15:45:00,47.63,47.64,47.6,47.63,29386.0,36.6103,36.6179,36.5872,36.6103,29386.0
2015-10-19 15:50:00,47.63,47.65,47.61,47.62,36202.0,36.6103,36.6256,36.5949,36.6026,36202.0
2015-10-19 15:55:00,47.62,47.71,47.6,47.69,64764.0,36.6026,36.6718,36.5872,36.6564,64764.0
2015-10-20 09:30:00,47.82,47.96,47.33,47.94,27688.0,36.7563,36.8639,36.3797,36.8485,27688.0
2015-10-20 09:35:00,47.91,48.06,47.76,48.05,33312.0,36.8255,36.9408,36.7102,36.9331,33312.0
2015-10-20 09:40:00,48.05,48.06,47.9,47.94,25725.0,36.9331,36.9408,36.8178,36.8485,25725.0
2015-10-20 09:45:00,47.96,48.16,47.95,48.06,13099.0,36.8639,37.0176,36.8562,36.9408,13099.0
2015-10-20 09:50:00,48.08,48.1,47.97,48.09,13202.0,36.9561,36.9715,36.8716,36.9638,13202.0
2015-10-20 09:55:00,48.1,48.11,48.03,48.05,9903.0,36.9715,36.9792,36.9177,36.9331,9903.0
2015-10-20 10:00:00,48.05,48.05,47.95,48.04,10245.0,36.9331,36.9331,36.8562,36.9254,10245.0
2015-10-20 10:05:00,48.01,48.04,47.96,48.03,8894.0,36.9023,36.9254,36.8639,36.9177,8894.0
2015-10-20 10:10:00,48.04,48.06,48.0,48.0,9205.0,36.9254,36.9408,36.8947,36.8947,9205.0
2015-10-20 10:15:00,47.99,48.0,47.97,47.99,3403.0,36.887,36.8947,36.8716,36.887,3403.0
2015-10-20 10:20:00,48.0,48.04,47.96,48.0,7214.0,36.8947,36.9254,36.8639,36.8947,7214.0
2015-10-20 10:25:00,48.01,48.02,47.98,48.0,4363.0,36.9023,36.91,36.8793,36.8947,4363.0
2015-10-20 10:30:00,48.0,48.0,47.92,47.97,6125.0,36.8947,36.8947,36.8332,36.8716,6125.0
2015-10-20 10:35:00,47.95,48.0,47.95,47.99,4664.0,36.8562,36.8947,36.8562,36.887,4664.0
2015-10-20 10:40:00,47.99,48.01,47.92,47.96,18924.0,36.887,36.9023,36.8332,36.8639,18924.0
2015-10-20 10:45:00,47.96,48.0,47.94,47.94,6934.0,36.8639,36.8947,36.8485,36.8485,6934.0
2015-10-20 10:50:00,47.95,47.96,47.89,47.89,8823.0,36.8562,36.8639,36.8101,36.8101,8823.0
2015-10-20 10:55:00,47.9,47.93,47.87,47.91,9045.0,36.8178,36.8409,36.7947,36.8255,9045.0
2015-10-20 11:00:00,47.91,47.91,47.81,47.82,6723.0,36.8255,36.8255,36.7486,36.7563,6723.0
2015-10-20 11:05:00,47.82,47.82,47.76,47.81,4812.0,36.7563,36.7563,36.7102,36.7486,4812.0
2015-10-20 11:10:00,47.8,47.81,47.73,47.76,4756.0,36.7409,36.7486,36.6871,36.7102,4756.0
2015-10-20 11:15:00,47.76,47.77,47.72,47.77,10878.0,36.7102,36.7179,36.6794,36.7179,10878.0
2015-10-20 11:20:00,47.77,47.78,47.73,47.77,11302.0,36.7179,36.7256,36.6871,36.7179,11302.0
2015-10-20 11:25:00,47.81,47.84,47.8,47.84,4153.0,36.7486,36.7717,36.7409,36.7717,4153.0
2015-10-20 11:30:00,47.84,47.84,47.71,47.73,6981.0,36.7717,36.7717,36.6718,36.6871,6981.0
2015-10-20 11:35:00,47.72,47.77,47.7,47.77,4528.0,36.6794,36.7179,36.6641,36.7179,4528.0
2015-10-20 11:40:00,47.79,47.83,47.74,47.79,4412.0,36.7332,36.764,36.6948,36.7332,4412.0
2015-10-20 11:45:00,47.79,47.82,47.77,47.79,3957.0,36.7332,36.7563,36.7179,36.7332,3957.0
2015-10-20 11:50:00,47.8,47.82,47.72,47.75,4270.0,36.7409,36.7563,36.6794,36.7025,4270.0
2015-10-20 11:55:00,47.73,47.76,47.71,47.75,5851.0,36.6871,36.7102,36.6718,36.7025,5851.0
2015-10-20 12:00:00,47.75,47.75,47.57,47.61,23871.0,36.7025,36.7025,36.5641,36.5949,23871.0
2015-10-20 12:05:00,47.6,47.61,47.46,47.52,112077.0,36.5872,36.5949,36.4796,36.5257,112077.0
2015-10-20 12:10:00,47.53,47.54,47.48,47.5,12663.0,36.5334,36.5411,36.495,36.5103,12663.0
2015-10-20 12:15:00,47.5,47.62,47.46,47.46,186722.0,36.5103,36.6026,36.4796,36.4796,186722.0
2015-10-20 12:20:00,47.45,47.53,47.45,47.51,4850.0,36.4719,36.5334,36.4719,36.518,4850.0
2015-10-20 12:25:00,47.51,47.65,47.51,47.65,3494.0,36.518,36.6256,36.518,36.6256,3494.0
2015-10-20 12:30:00,47.65,47.67,47.61,47.65,3205.0,36.6256,36.641,36.5949,36.6256,3205.0
2015-10-20 12:35:00,47.65,47.65,47.6,47.63,3950.0,36.6256,36.6256,36.5872,36.6103,3950.0
2015-10-20 12:40:00,47.63,47.7,47.58,47.67,6344.0,36.6103,36.6641,36.5718,36.641,6344.0
2015-10-20 12:45:00,47.66,47.71,47.66,47.66,3726.0,36.6333,36.6718,36.6333,36.6333,3726.0
2015-10-20 12:50:00,47.66,47.69,47.66,47.67,3528.0,36.6333,36.6564,36.6333,36.641,3528.0
2015-10-20 12:55:00,47.66,47.66,47.6,47.63,7697.0,36.6333,36.6333,36.5872,36.6103,7697.0
2015-10-20 13:00:00,47.62,47.62,47.59,47.62,5243.0,36.6026,36.6026,36.5795,36.6026,5243.0
2015-10-20 13:05:00,47.61,47.65,47.6,47.63,3850.0,36.5949,36.6256,36.5872,36.6103,3850.0
2015-10-20 13:10:00,47.64,47.65,47.62,47.64,8526.0,36.6179,36.6256,36.6026,36.6179,8526.0
2015-10-20 13:15:00,47.66,47.7,47.63,47.63,6081.0,36.6333,36.6641,36.6103,36.6103,6081.0
2015-10-20 13:20:00,47.63,47.64,47.6,47.62,4736.0,36.6103,36.6179,36.5872,36.6026,4736.0
2015-10-20 13:25:00,47.62,47.62,47.57,47.59,5777.0,36.6026,36.6026,36.5641,36.5795,5777.0
2015-10-20 13:30:00,47.6,47.6,47.49,47.56,27530.0,36.5872,36.5872,36.5027,36.5565,27530.0
2015-10-20 13:35:00,47.57,47.57,47.51,47.52,4670.0,36.5641,36.5641,36.518,36.5257,4670.0
2015-10-20 13:40:00,47.53,47.55,47.5,47.5,2800.0,36.5334,36.5488,36.5103,36.5103,2800.0
2015-10-20 13:45:00,47.51,47.52,47.46,47.52,5821.0,36.518,36.5257,36.4796,36.5257,5821.0
2015-10-20 13:50:00,47.51,47.51,47.48,47.5,6149.0,36.518,36.518,36.495,36.5103,6149.0
2015-10-20 13:55:00,47.5,47.51,47.44,47.44,6675.0,36.5103,36.518,36.4642,36.4642,6675.0
2015-10-20 14:00:00,47.44,47.5,47.42,47.5,5364.0,36.4642,36.5103,36.4488,36.5103,5364.0
2015-10-20 14:05:00,47.48,47.49,47.43,47.44,13359.0,36.495,36.5027,36.4565,36.4642,13359.0
2015-10-20 14:10:00,47.44,47.46,47.39,47.45,10047.0,36.4642,36.4796,36.4258,36.4719,10047.0
2015-10-20 14:15:00,47.44,47.46,47.43,47.46,3315.0,36.4642,36.4796,36.4565,36.4796,3315.0
2015-10-20 14:20:00,47.45,47.46,47.42,47.45,5950.0,36.4719,36.4796,36.4488,36.4719,5950.0
2015-10-20 14:25:00,47.45,47.53,47.44,47.52,5881.0,36.4719,36.5334,36.4642,36.5257,5881.0
2015-10-20 14:30:00,47.51,47.51,47.43,47.44,8051.0,36.518,36.518,36.4565,36.4642,8051.0
2015-10-20 14:35:00,47.44,47.45,47.41,47.43,37013.0,36.4642,36.4719,36.4412,36.4565,37013.0
2015-10-20 14:40:00,47.42,47.45,47.38,47.39,11509.0,36.4488,36.4719,36.4181,36.4258,11509.0
2015-10-20 14:45:00,47.39,47.41,47.37,47.4,9554.0,36.4258,36.4412,36.4104,36.4335,9554.0
2015-10-20 14:50:00,47.4,47.45,47.38,47.4,13062.0,36.4335,36.4719,36.4181,36.4335,13062.0
2015-10-20 14:55:00,47.4,47.45,47.39,47.41,15578.0,36.4335,36.4719,36.4258,36.4412,15578.0
2015-10-20 15:00:00,47.41,47.42,47.32,47.32,25296.0,36.4412,36.4488,36.372,36.372,25296.0
2015-10-20 15:05:00,47.33,47.34,47.31,47.31,16727.0,36.3797,36.3874,36.3643,36.3643,16727.0
2015-10-20 15:10:00,47.32,47.36,47.31,47.32,22240.0,36.372,36.4027,36.3643,36.372,22240.0
2015-10-20 15:15:00,47.32,47.32,47.24,47.26,24439.0,36.372,36.372,36.3105,36.3259,24439.0
2015-10-20 15:20:00,47.27,47.3,47.22,47.29,52987.0,36.3336,36.3566,36.2951,36.3489,52987.0
2015-10-20 15:25:00,47.28,47.31,47.26,47.27,25734.0,36.3412,36.3643,36.3259,36.3336,25734.0
2015-10-20 15:30:00,47.27,47.3,47.23,47.26,22339.0,36.3336,36.3566,36.3028,36.3259,22339.0
2015-10-20 15:35:00,47.27,47.29,47.24,47.26,34827.0,36.3336,36.3489,36.3105,36.3259,34827.0
2015-10-20 15:40:00,47.25,47.3,47.24,47.24,45740.0,36.3182,36.3566,36.3105,36.3105,45740.0
2015-10-20 15:45:00,47.25,47.27,47.14,47.2,85774.0,36.3182,36.3336,36.2336,36.2797,85774.0
2015-10-20 15:50:00,47.19,47.26,47.19,47.26,38192.0,36.2721,36.3259,36.2721,36.3259,38192.0
2015-10-20 15:55:00,47.25,47.28,47.19,47.23,92465.0,36.3182,36.3412,36.2721,36.3028,92465.0
2015-10-21 09:30:00,47.44,47.54,47.24,47.44,10746.0,36.4642,36.5411,36.3105,36.4642,10746.0
2015-10-21 09:35:00,47.51,47.54,47.32,47.43,5976.0,36.518,36.5411,36.372,36.4565,5976.0
2015-10-21 09:40:00,47.37,47.53,47.37,47.5,15282.0,36.4104,36.5334,36.4104,36.5103,15282.0
2015-10-21 09:45:00,47.5,47.53,47.34,47.43,49212.0,36.5103,36.5334,36.3874,36.4565,49212.0
2015-10-21 09:50:00,47.44,47.44,47.28,47.3,14788.0,36.4642,36.4642,36.3412,36.3566,14788.0
2015-10-21 09:55:00,47.3,47.3,47.21,47.25,6879.0,36.3566,36.3566,36.2874,36.3182,6879.0
2015-10-21 10:00:00,47.24,47.24,47.04,47.1,9838.0,36.3105,36.3105,36.1568,36.2029,9838.0
2015-10-21 10:05:00,47.12,47.12,46.96,46.99,48613.0,36.2183,36.2183,36.0953,36.1183,48613.0
2015-10-21 10:10:00,46.99,46.99,46.68,46.74,103426.0,36.1183,36.1183,35.8801,35.9262,103426.0
2015-10-21 10:15:00,46.72,46.84,46.71,46.77,13357.0,35.9108,36.003,35.9031,35.9492,13357.0
2015-10-21 10:20:00,46.76,46.8,46.7,46.74,12403.0,35.9415,35.9723,35.8954,35.9262,12403.0
2015-10-21 10:25:00,46.74,46.74,46.55,46.57,33820.0,35.9262,35.9262,35.7801,35.7955,33820.0
2015-10-21 10:30:00,46.54,46.57,46.47,46.49,23464.0,35.7724,35.7955,35.7186,35.734,23464.0
2015-10-21 10:35:00,46.51,46.62,46.5,46.54,25834.0,35.7494,35.8339,35.7417,35.7724,25834.0
2015-10-21 10:40:00,46.56,46.73,46.47,46.71,31537.0,35.7878,35.9185,35.7186,35.9031,31537.0
2015-10-21 10:45:00,46.71,46.79,46.65,46.71,30942.0,35.9031,35.9646,35.857,35.9031,30942.0
2015-10-21 10:50:00,46.65,46.67,46.56,46.57,23072.0,35.857,35.8724,35.7878,35.7955,23072.0
2015-10-21 10:55:00,46.58,46.64,46.58,46.63,10706.0,35.8032,35.8493,35.8032,35.8416,10706.0
2015-10-21 11:00:00,46.65,46.72,46.63,46.7,7406.0,35.857,35.9108,35.8416,35.8954,7406.0
2015-10-21 11:05:00,46.7,46.7,46.5,46.5,12627.0,35.8954,35.8954,35.7417,35.7417,12627.0
2015-10-21 11:10:00,46.52,46.55,46.5,46.53,7835.0,35.7571,35.7801,35.7417,35.7648,7835.0
2015-10-21 11:15:00,46.55,46.56,46.47,46.48,10104.0,35.7801,35.7878,35.7186,35.7263,10104.0
2015-10-21 11:20:00,46.46,46.51,46.37,46.48,20656.0,35.711,35.7494,35.6418,35.7263,20656.0
2015-10-21 11:25:00,46.54,46.59,46.53,46.54,6293.0,35.7724,35.8109,35.7648,35.7724,6293.0
2015-10-21 11:30:00,46.54,46.65,46.5,46.64,12122.0,35.7724,35.857,35.7417,35.8493,12122.0
2015-10-21 11:35:00,46.66,46.68,46.6,46.6,8000.0,35.8647,35.8801,35.8186,35.8186,8000.0
2015-10-21 11:40:00,46.59,46.61,46.5,46.5,4786.0,35.8109,35.8263,35.7417,35.7417,4786.0
2015-10-21 11:45:00,46.49,46.5,46.42,46.46,7542.0,35.734,35.7417,35.6802,35.711,7542.0
2015-10-21 11:50:00,46.44,46.55,46.42,46.42,6152.0,35.6956,35.7801,35.6802,35.6802,6152.0
2015-10-21 11:55:00,46.45,46.54,46.45,46.52,5496.0,35.7033,35.7724,35.7033,35.7571,5496.0
2015-10-21 12:00:00,46.52,46.56,46.43,46.48,8226.0,35.7571,35.7878,35.6879,35.7263,8226.0
2015-10-21 12:05:00,46.49,46.59,46.47,46.58,4855.0,35.734,35.8109,35.7186,35.8032,4855.0
2015-10-21 12:10:00,46.57,46.61,46.47,46.47,26097.0,35.7955,35.8263,35.7186,35.7186,26097.0
2015-10-21 12:15:00,46.47,46.53,46.45,46.49,24984.0,35.7186,35.7648,35.7033,35.734,24984.0
2015-10-21 12:20:00,46.5,46.57,46.5,46.57,4179.0,35.7417,35.7955,35.7417,35.7955,4179.0
2015-10-21 12:25:00,46.58,46.59,46.53,46.58,6533.0,35.8032,35.8109,35.7648,35.8032,6533.0
2015-10-21 12:30:00,46.58,46.62,46.55,46.59,16878.0,35.8032,35.8339,35.7801,35.8109,16878.0
2015-10-21 12:35:00,46.59,46.59,46.49,46.5,11467.0,35.8109,35.8109,35.734,35.7417,11467.0
2015-10-21 12:40:00,46.51,46.55,46.42,46.42,6910.0,35.7494,35.7801,35.6802,35.6802,6910.0
2015-10-21 12:45:00,46.44,46.51,46.43,46.51,6266.0,35.6956,35.7494,35.6879,35.7494,6266.0
2015-10-21 12:50:00,46.51,46.52,46.37,46.49,12578.0,35.7494,35.7571,35.6418,35.734,12578.0
2015-10-21 12:55:00,46.49,46.5,46.39,46.39,5311.0,35.734,35.7417,35.6572,35.6572,5311.0
2015-10-21 13:00:00,46.35,46.38,46.3,46.32,8265.0,35.6264,35.6495,35.588,35.6033,8265.0
2015-10-21 13:05:00,46.33,46.35,46.27,46.3,6856.0,35.611,35.6264,35.5649,35.588,6856.0
2015-10-21 13:10:00,46.3,46.32,46.27,46.3,5719.0,35.588,35.6033,35.5649,35.588,5719.0
2015-10-21 13:15:00,46.3,46.3,46.2,46.23,9026.0,35.588,35.588,35.5111,35.5342,9026.0
2015-10-21 13:20:00,46.21,46.26,46.2,46.23,4424.0,35.5188,35.5572,35.5111,35.5342,4424.0
2015-10-21 13:25:00,46.23,46.24,46.18,46.19,8466.0,35.5342,35.5419,35.4957,35.5034,8466.0
2015-10-21 13:30:00,46.19,46.23,46.16,46.21,8907.0,35.5034,35.5342,35.4804,35.5188,8907.0
2015-10-21 13:35:00,46.21,46.22,46.13,46.14,6449.0,35.5188,35.5265,35.4573,35.465,6449.0
2015-10-21 13:40:00,46.15,46.23,46.15,46.2,4149.0,35.4727,35.5342,35.4727,35.5111,4149.0
2015-10-21 13:45:00,46.2,46.22,46.16,46.17,10374.0,35.5111,35.5265,35.4804,35.488,10374.0
2015-10-21 13:50:00,46.16,46.24,46.15,46.23,5790.0,35.4804,35.5419,35.4727,35.5342,5790.0
2015-10-21 13:55:00,46.23,46.27,46.19,46.19,6070.0,35.5342,35.5649,35.5034,35.5034,6070.0
2015-10-21 14:00:00,46.17,46.2,46.14,46.17,9040.0,35.488,35.5111,35.465,35.488,9040.0
2015-10-21 14:05:00,46.16,46.21,46.15,46.17,7895.0,35.4804,35.5188,35.4727,35.488,7895.0
2015-10-21 14:10:00,46.18,46.21,46.16,46.19,11270.0,35.4957,35.5188,35.4804,35.5034,11270.0
2015-10-21 14:15:00,46.2,46.22,46.18,46.22,5007.0,35.5111,35.5265,35.4957,35.5265,5007.0
2015-10-21 14:20:00,46.23,46.23,46.18,46.21,10702.0,35.5342,35.5342,35.4957,35.5188,10702.0
2015-10-21 14:25:00,46.21,46.24,46.2,46.22,8347.0,35.5188,35.5419,35.5111,35.5265,8347.0
2015-10-21 14:30:00,46.22,46.27,46.21,46.26,8876.0,35.5265,35.5649,35.5188,35.5572,8876.0
2015-10-21 14:35:00,46.26,46.4,46.25,46.35,12203.0,35.5572,35.6648,35.5495,35.6264,12203.0
2015-10-21 14:40:00,46.37,46.39,46.31,46.34,8380.0,35.6418,35.6572,35.5957,35.6187,8380.0
2015-10-21 14:45:00,46.34,46.35,46.3,46.32,7050.0,35.6187,35.6264,35.588,35.6033,7050.0
2015-10-21 14:50:00,46.32,46.32,46.27,46.32,11417.0,35.6033,35.6033,35.5649,35.6033,11417.0
2015-10-21 14:55:00,46.3,46.32,46.21,46.23,18479.0,35.588,35.6033,35.5188,35.5342,18479.0
2015-10-21 15:00:00,46.23,46.27,46.16,46.2,54007.0,35.5342,35.5649,35.4804,35.5111,54007.0
2015-10-21 15:05:00,46.2,46.22,46.12,46.21,43511.0,35.5111,35.5265,35.4496,35.5188,43511.0
2015-10-21 15:10:00,46.21,46.21,46.11,46.14,32223.0,35.5188,35.5188,35.4419,35.465,32223.0
2015-10-21 15:15:00,46.13,46.13,46.05,46.06,28473.0,35.4573,35.4573,35.3958,35.4035,28473.0
2015-10-21 15:20:00,46.05,46.14,46.05,46.09,21288.0,35.3958,35.465,35.3958,35.4266,21288.0
2015-10-21 15:25:00,46.11,46.15,46.09,46.12,22885.0,35.4419,35.4727,35.4266,35.4496,22885.0
2015-10-21 15:30:00,46.12,46.14,46.04,46.07,35702.0,35.4496,35.465,35.3881,35.4112,35702.0
2015-10-21 15:35:00,46.07,46.07,46.01,46.06,39299.0,35.4112,35.4112,35.3651,35.4035,39299.0
2015-10-21 15:40:00,46.06,46.06,46.0,46.03,33262.0,35.4035,35.4035,35.3574,35.3804,33262.0
2015-10-21 15:45:00,46.03,46.12,46.03,46.08,53343.0,35.3804,35.4496,35.3804,35.4189,53343.0
2015-10-21 15:50:00,46.08,46.08,46.01,46.07,56795.0,35.4189,35.4189,35.3651,35.4112,56795.0
2015-10-21 15:55:00,46.06,46.06,45.98,46.04,124712.0,35.4035,35.4035,35.342,35.3881,124712.0
2015-10-22 09:30:00,46.05,46.7,46.05,46.24,30201.0,35.3958,35.8954,35.3958,35.5419,30201.0
2015-10-22 09:35:00,46.16,46.24,45.38,45.48,51753.0,35.4804,35.5419,34.8808,34.9577,51753.0
2015-10-22 09:40:00,45.53,45.54,45.26,45.37,27900.0,34.9961,35.0038,34.7886,34.8731,27900.0
2015-10-22 09:45:00,45.4,45.42,45.09,45.16,65682.0,34.8962,34.9116,34.6579,34.7117,65682.0
2015-10-22 09:50:00,45.16,45.31,45.16,45.25,34501.0,34.7117,34.827,34.7117,34.7809,34501.0
2015-10-22 09:55:00,45.29,45.31,45.09,45.11,30979.0,34.8116,34.827,34.6579,34.6733,30979.0
2015-10-22 10:00:00,45.13,45.16,44.99,45.09,46379.0,34.6887,34.7117,34.5811,34.6579,46379.0
2015-10-22 10:05:00,45.07,45.21,45.0,45.16,59723.0,34.6425,34.7502,34.5887,34.7117,59723.0
2015-10-22 10:10:00,45.16,45.18,45.01,45.05,30328.0,34.7117,34.7271,34.5964,34.6272,30328.0
2015-10-22 10:15:00,45.08,45.19,44.99,45.18,38927.0,34.6502,34.7348,34.5811,34.7271,38927.0
2015-10-22 10:20:00,45.2,45.22,45.06,45.06,27063.0,34.7425,34.7578,34.6349,34.6349,27063.0
2015-10-22 10:25:00,45.07,45.08,44.99,45.0,34474.0,34.6425,34.6502,34.5811,34.5887,34474.0
2015-10-22 10:30:00,45.0,45.14,44.99,45.0,89039.0,34.5887,34.6964,34.5811,34.5887,89039.0
2015-10-22 10:35:00,45.0,45.06,44.99,45.0,56497.0,34.5887,34.6349,34.5811,34.5887,56497.0
2015-10-22 10:40:00,44.99,45.11,44.99,45.11,40858.0,34.5811,34.6733,34.5811,34.6733,40858.0
2015-10-22 10:45:00,45.12,45.15,45.0,45.01,23215.0,34.681,34.704,34.5887,34.5964,23215.0
2015-10-22 10:50:00,45.01,45.06,44.99,45.04,11904.0,34.5964,34.6349,34.5811,34.6195,11904.0
2015-10-22 10:55:00,45.03,45.09,44.99,45.02,35232.0,34.6118,34.6579,34.5811,34.6041,35232.0
2015-10-22 11:00:00,45.0,45.01,44.92,44.97,45722.0,34.5887,34.5964,34.5273,34.5657,45722.0
2015-10-22 11:05:00,44.96,44.97,44.77,44.84,52404.0,34.558,34.5657,34.412,34.4658,52404.0
2015-10-22 11:10:00,44.84,44.87,44.71,44.81,214359.0,34.4658,34.4888,34.3658,34.4427,214359.0
2015-10-22 11:15:00,44.81,44.82,44.68,44.68,35493.0,34.4427,34.4504,34.3428,34.3428,35493.0
2015-10-22 11:20:00,44.7,44.78,44.67,44.72,36253.0,34.3582,34.4196,34.3351,34.3735,36253.0
2015-10-22 11:25:00,44.72,44.76,44.7,44.75,30212.0,34.3735,34.4043,34.3582,34.3966,30212.0
2015-10-22 11:30:00,44.76,44.81,44.75,44.81,25929.0,34.4043,34.4427,34.3966,34.4427,25929.0
2015-10-22 11:35:00,44.8,44.81,44.73,44.8,21168.0,34.435,34.4427,34.3812,34.435,21168.0
2015-10-22 11:40:00,44.8,44.8,44.73,44.74,41740.0,34.435,34.435,34.3812,34.3889,41740.0
2015-10-22 11:45:00,44.74,44.75,44.72,44.74,49915.0,34.3889,34.3966,34.3735,34.3889,49915.0
2015-10-22 11:50:00,44.73,44.75,44.7,44.73,143774.0,34.3812,34.3966,34.3582,34.3812,143774.0
2015-10-22 11:55:00,44.72,44.74,44.52,44.59,48861.0,34.3735,34.3889,34.2198,34.2736,48861.0
2015-10-22 12:00:00,44.59,44.6,44.43,44.48,68866.0,34.2736,34.2813,34.1506,34.1891,68866.0
2015-10-22 12:05:00,44.48,44.5,44.36,44.39,98386.0,34.1891,34.2044,34.0968,34.1199,98386.0
2015-10-22 12:10:00,44.39,44.44,44.35,44.4,53065.0,34.1199,34.1583,34.0891,34.1276,53065.0
2015-10-22 12:15:00,44.4,44.42,44.33,44.4,48568.0,34.1276,34.1429,34.0738,34.1276,48568.0
2015-10-22 12:20:00,44.4,44.5,44.36,44.49,107300.0,34.1276,34.2044,34.0968,34.1967,107300.0
2015-10-22 12:25:00,44.49,44.5,44.41,44.49,29891.0,34.1967,34.2044,34.1352,34.1967,29891.0
2015-10-22 12:30:00,44.49,44.52,44.38,44.38,37907.0,34.1967,34.2198,34.1122,34.1122,37907.0
2015-10-22 12:35:00,44.38,44.45,44.32,44.41,53624.0,34.1122,34.166,34.0661,34.1352,53624.0
2015-10-22 12:40:00,44.4,44.4,44.26,44.28,76060.0,34.1276,34.1276,34.0199,34.0353,76060.0
2015-10-22 12:45:00,44.29,44.32,44.22,44.26,99749.0,34.043,34.0661,33.9892,34.0199,99749.0
2015-10-22 12:50:00,44.26,44.43,44.2,44.43,110225.0,34.0199,34.1506,33.9738,34.1506,110225.0
2015-10-22 12:55:00,44.43,44.45,44.35,44.41,63519.0,34.1506,34.166,34.0891,34.1352,63519.0
2015-10-22 13:00:00,44.41,44.42,44.39,44.4,39390.0,34.1352,34.1429,34.1199,34.1276,39390.0
2015-10-22 13:05:00,44.4,44.42,44.39,44.41,20925.0,34.1276,34.1429,34.1199,34.1352,20925.0
2015-10-22 13:10:00,44.41,44.41,44.35,44.39,27468.0,34.1352,34.1352,34.0891,34.1199,27468.0
2015-10-22 13:15:00,44.39,44.4,44.36,44.36,14988.0,34.1199,34.1276,34.0968,34.0968,14988.0
2015-10-22 13:20:00,44.36,44.4,44.35,44.37,16287.0,34.0968,34.1276,34.0891,34.1045,16287.0
2015-10-22 13:25:00,44.38,44.4,44.36,44.37,10326.0,34.1122,34.1276,34.0968,34.1045,10326.0
2015-10-22 13:30:00,44.38,44.4,44.29,44.33,43728.0,34.1122,34.1276,34.043,34.0738,43728.0
2015-10-22 13:35:00,44.34,44.34,44.24,44.24,24229.0,34.0814,34.0814,34.0046,34.0046,24229.0
2015-10-22 13:40:00,44.25,44.26,44.18,44.18,17777.0,34.0123,34.0199,33.9585,33.9585,17777.0
2015-10-22 13:45:00,44.18,44.18,44.07,44.07,83407.0,33.9585,33.9585,33.8739,33.8739,83407.0
2015-10-22 13:50:00,44.06,44.14,44.0,44.09,116586.0,33.8662,33.9277,33.8201,33.8893,116586.0
2015-10-22 13:55:00,44.08,44.1,43.91,43.99,101362.0,33.8816,33.897,33.7509,33.8124,101362.0
2015-10-22 14:00:00,44.0,44.02,43.88,43.93,53809.0,33.8201,33.8355,33.7279,33.7663,53809.0
2015-10-22 14:05:00,43.93,44.0,43.89,43.97,58147.0,33.7663,33.8201,33.7356,33.797,58147.0
2015-10-22 14:10:00,43.97,44.0,43.86,43.89,167365.0,33.797,33.8201,33.7125,33.7356,167365.0
2015-10-22 14:15:00,43.89,43.9,43.67,43.71,77028.0,33.7356,33.7432,33.5665,33.5972,77028.0
2015-10-22 14:20:00,43.7,43.74,43.63,43.63,62871.0,33.5895,33.6203,33.5357,33.5357,62871.0
2015-10-22 14:25:00,43.64,43.79,43.59,43.71,207622.0,33.5434,33.6587,33.505,33.5972,207622.0
2015-10-22 14:30:00,43.73,43.76,43.64,43.68,48536.0,33.6126,33.6356,33.5434,33.5741,48536.0
2015-10-22 14:35:00,43.68,43.72,43.57,43.65,52486.0,33.5741,33.6049,33.4896,33.5511,52486.0
2015-10-22 14:40:00,43.65,43.67,43.62,43.65,82045.0,33.5511,33.5665,33.528,33.5511,82045.0
2015-10-22 14:45:00,43.65,43.66,43.61,43.64,57325.0,33.5511,33.5588,33.5203,33.5434,57325.0
2015-10-22 14:50:00,43.65,43.66,43.62,43.63,45190.0,33.5511,33.5588,33.528,33.5357,45190.0
2015-10-22 14:55:00,43.64,43.66,43.55,43.58,42543.0,33.5434,33.5588,33.4742,33.4973,42543.0
2015-10-22 15:00:00,43.58,43.59,43.49,43.55,79244.0,33.4973,33.505,33.4281,33.4742,79244.0
2015-10-22 15:05:00,43.57,43.57,43.44,43.46,46496.0,33.4896,33.4896,33.3897,33.405,46496.0
2015-10-22 15:10:00,43.48,43.5,43.41,43.44,40237.0,33.4204,33.4358,33.3666,33.3897,40237.0
2015-10-22 15:15:00,43.43,43.45,43.16,43.22,118219.0,33.382,33.3974,33.1744,33.2206,118219.0
2015-10-22 15:20:00,43.22,43.35,43.21,43.34,88472.0,33.2206,33.3205,33.2129,33.3128,88472.0
2015-10-22 15:25:00,43.33,43.65,43.33,43.63,171223.0,33.3051,33.5511,33.3051,33.5357,171223.0
2015-10-22 15:30:00,43.63,43.66,43.53,43.56,86444.0,33.5357,33.5588,33.4588,33.4819,86444.0
2015-10-22 15:35:00,43.57,43.58,43.39,43.4,117643.0,33.4896,33.4973,33.3512,33.3589,117643.0
2015-10-22 15:40:00,43.4,43.4,43.24,43.28,147351.0,33.3589,33.3589,33.2359,33.2667,147351.0
2015-10-22 15:45:00,43.3,43.4,43.26,43.39,137061.0,33.2821,33.3589,33.2513,33.3512,137061.0
2015-10-22 15:50:00,43.39,43.56,43.39,43.53,99434.0,33.3512,33.4819,33.3512,33.4588,99434.0
2015-10-22 15:55:00,43.54,43.57,43.5,43.55,184239.0,33.4665,33.4896,33.4358,33.4742,184239.0
2015-10-23 09:30:00,43.98,44.06,43.41,43.44,46837.0,33.8047,33.8662,33.3666,33.3897,46837.0
2015-10-23 09:35:00,43.47,43.47,42.92,43.14,29920.0,33.4127,33.4127,32.99,33.1591,29920.0
2015-10-23 09:40:00,43.14,43.33,42.81,43.25,22381.0,33.1591,33.3051,32.9054,33.2436,22381.0
2015-10-23 09:45:00,43.25,43.39,42.91,43.01,66175.0,33.2436,33.3512,32.9823,33.0592,66175.0
2015-10-23 09:50:00,43.05,43.12,42.95,42.99,29868.0,33.0899,33.1437,33.013,33.0438,29868.0
2015-10-23 09:55:00,43.01,43.02,42.86,42.97,54698.0,33.0592,33.0668,32.9439,33.0284,54698.0
2015-10-23 10:00:00,42.99,43.08,42.97,43.08,86477.0,33.0438,33.113,33.0284,33.113,86477.0
2015-10-23 10:05:00,43.09,43.11,42.64,42.77,131109.0,33.1206,33.136,32.7748,32.8747,131109.0
2015-10-23 10:10:00,42.77,42.8,42.66,42.7,67502.0,32.8747,32.8977,32.7901,32.8209,67502.0
2015-10-23 10:15:00,42.72,42.79,42.52,42.73,83945.0,32.8362,32.8901,32.6825,32.8439,83945.0
2015-10-23 10:20:00,42.73,42.75,42.57,42.64,77661.0,32.8439,32.8593,32.721,32.7748,77661.0
2015-10-23 10:25:00,42.65,42.73,42.62,42.62,38654.0,32.7824,32.8439,32.7594,32.7594,38654.0
2015-10-23 10:30:00,42.63,42.66,42.56,42.57,62945.0,32.7671,32.7901,32.7133,32.721,62945.0
2015-10-23 10:35:00,42.58,42.58,42.53,42.57,26521.0,32.7286,32.7286,32.6902,32.721,26521.0
2015-10-23 10:40:00,42.58,42.67,42.55,42.59,55238.0,32.7286,32.7978,32.7056,32.7363,55238.0
2015-10-23 10:45:00,42.58,42.63,42.5,42.5,49889.0,32.7286,32.7671,32.6671,32.6671,49889.0
2015-10-23 10:50:00,42.5,42.56,42.43,42.48,39702.0,32.6671,32.7133,32.6133,32.6518,39702.0
2015-10-23 10:55:00,42.49,42.51,42.42,42.51,13007.0,32.6595,32.6748,32.6057,32.6748,13007.0
2015-10-23 11:00:00,42.49,42.54,42.45,42.47,66136.0,32.6595,32.6979,32.6287,32.6441,66136.0
2015-10-23 11:05:00,42.48,42.5,42.31,42.33,77957.0,32.6518,32.6671,32.5211,32.5365,77957.0
2015-10-23 11:10:00,42.33,42.34,42.18,42.21,48294.0,32.5365,32.5442,32.4212,32.4442,48294.0
2015-10-23 11:15:00,42.22,42.33,42.19,42.3,29208.0,32.4519,32.5365,32.4289,32.5134,29208.0
2015-10-23 11:20:00,42.29,42.37,42.26,42.29,36216.0,32.5057,32.5672,32.4827,32.5057,36216.0
2015-10-23 11:25:00,42.3,42.3,42.18,42.18,49149.0,32.5134,32.5134,32.4212,32.4212,49149.0
2015-10-23 11:30:00,42.19,42.24,42.04,42.05,90920.0,32.4289,32.4673,32.3136,32.3213,90920.0
2015-10-23 11:35:00,42.06,42.08,42.05,42.06,9772.0,32.3289,32.3443,32.3213,32.3289,9772.0
2015-10-23 11:40:00,42.06,42.09,41.96,42.04,73512.0,32.3289,32.352,32.2521,32.3136,73512.0
2015-10-23 11:45:00,42.04,42.05,41.98,42.02,45368.0,32.3136,32.3213,32.2675,32.2982,45368.0
2015-10-23 11:50:00,42.02,42.11,42.0,42.11,53370.0,32.2982,32.3674,32.2828,32.3674,53370.0
2015-10-23 11:55:00,42.1,42.11,42.07,42.08,61982.0,32.3597,32.3674,32.3366,32.3443,61982.0
2015-10-23 12:00:00,42.08,42.23,42.06,42.23,36342.0,32.3443,32.4596,32.3289,32.4596,36342.0
2015-10-23 12:05:00,42.23,42.3,42.21,42.27,33465.0,32.4596,32.5134,32.4442,32.4904,33465.0
2015-10-23 12:10:00,42.28,42.37,42.27,42.36,33461.0,32.498,32.5672,32.4904,32.5595,33461.0
2015-10-23 12:15:00,42.35,42.48,42.33,42.48,28108.0,32.5518,32.6518,32.5365,32.6518,28108.0
2015-10-23 12:20:00,42.49,42.5,42.35,42.38,42475.0,32.6595,32.6671,32.5518,32.5749,42475.0
2015-10-23 12:25:00,42.38,42.38,42.33,42.34,20089.0,32.5749,32.5749,32.5365,32.5442,20089.0
2015-10-23 12:30:00,42.35,42.4,42.35,42.37,42156.0,32.5518,32.5903,32.5518,32.5672,42156.0
2015-10-23 12:35:00,42.38,42.4,42.21,42.22,41724.0,32.5749,32.5903,32.4442,32.4519,41724.0
2015-10-23 12:40:00,42.21,42.23,42.15,42.15,24908.0,32.4442,32.4596,32.3981,32.3981,24908.0
2015-10-23 12:45:00,42.16,42.18,42.14,42.18,15023.0,32.4058,32.4212,32.3904,32.4212,15023.0
2015-10-23 12:50:00,42.16,42.21,42.16,42.21,13823.0,32.4058,32.4442,32.4058,32.4442,13823.0
2015-10-23 12:55:00,42.21,42.27,42.08,42.13,66202.0,32.4442,32.4904,32.3443,32.3827,66202.0
2015-10-23 13:00:00,42.12,42.13,42.06,42.08,24592.0,32.3751,32.3827,32.3289,32.3443,24592.0
2015-10-23 13:05:00,42.08,42.13,42.07,42.11,15046.0,32.3443,32.3827,32.3366,32.3674,15046.0
2015-10-23 13:10:00,42.12,42.13,42.1,42.11,20656.0,32.3751,32.3827,32.3597,32.3674,20656.0
2015-10-23 13:15:00,42.12,42.12,42.07,42.11,18120.0,32.3751,32.3751,32.3366,32.3674,18120.0
2015-10-23 13:20:00,42.11,42.12,42.09,42.1,20122.0,32.3674,32.3751,32.352,32.3597,20122.0
2015-10-23 13:25:00,42.11,42.13,42.1,42.12,13779.0,32.3674,32.3827,32.3597,32.3751,13779.0
2015-10-23 13:30:00,42.13,42.28,42.12,42.26,34518.0,32.3827,32.498,32.3751,32.4827,34518.0
2015-10-23 13:35:00,42.27,42.3,42.26,42.29,26198.0,32.4904,32.5134,32.4827,32.5057,26198.0
2015-10-23 13:40:00,42.28,42.29,42.11,42.11,43013.0,32.498,32.5057,32.3674,32.3674,43013.0
2015-10-23 13:45:00,42.12,42.12,42.06,42.07,23286.0,32.3751,32.3751,32.3289,32.3366,23286.0
2015-10-23 13:50:00,42.07,42.07,42.04,42.04,16368.0,32.3366,32.3366,32.3136,32.3136,16368.0
2015-10-23 13:55:00,42.04,42.05,41.98,42.0,31807.0,32.3136,32.3213,32.2675,32.2828,31807.0
2015-10-23 14:00:00,42.0,42.01,41.94,41.94,36085.0,32.2828,32.2905,32.2367,32.2367,36085.0
2015-10-23 14:05:00,41.95,42.01,41.95,42.01,34428.0,32.2444,32.2905,32.2444,32.2905,34428.0
2015-10-23 14:10:00,42.0,42.05,41.99,41.99,27829.0,32.2828,32.3213,32.2751,32.2751,27829.0
2015-10-23 14:15:00,41.99,42.0,41.92,41.96,51164.0,32.2751,32.2828,32.2213,32.2521,51164.0
2015-10-23 14:20:00,41.96,41.96,41.87,41.91,40900.0,32.2521,32.2521,32.1829,32.2136,40900.0
2015-10-23 14:25:00,41.91,42.05,41.91,42.01,38995.0,32.2136,32.3213,32.2136,32.2905,38995.0
2015-10-23 14:30:00,42.01,42.01,41.85,41.87,41348.0,32.2905,32.2905,32.1675,32.1829,41348.0
2015-10-23 14:35:00,41.87,41.97,41.83,41.97,71573.0,32.1829,32.2598,32.1522,32.2598,71573.0
2015-10-23 14:40:00,41.98,42.07,41.98,42.0,53159.0,32.2675,32.3366,32.2675,32.2828,53159.0
2015-10-23 14:45:00,42.0,42.01,41.95,41.96,45597.0,32.2828,32.2905,32.2444,32.2521,45597.0
2015-10-23 14:50:00,41.96,41.96,41.83,41.87,90408.0,32.2521,32.2521,32.1522,32.1829,90408.0
2015-10-23 14:55:00,41.87,42.01,41.87,42.0,68147.0,32.1829,32.2905,32.1829,32.2828,68147.0
2015-10-23 15:00:00,42.01,42.01,41.94,41.95,62739.0,32.2905,32.2905,32.2367,32.2444,62739.0
2015-10-23 15:05:00,41.94,41.95,41.84,41.9,59244.0,32.2367,32.2444,32.1598,32.206,59244.0
2015-10-23 15:10:00,41.91,42.01,41.91,41.96,67284.0,32.2136,32.2905,32.2136,32.2521,67284.0
2015-10-23 15:15:00,41.96,41.96,41.87,41.87,42977.0,32.2521,32.2521,32.1829,32.1829,42977.0
2015-10-23 15:20:00,41.87,42.06,41.86,42.01,142627.0,32.1829,32.3289,32.1752,32.2905,142627.0
2015-10-23 15:25:00,42.01,42.11,41.95,42.09,99408.0,32.2905,32.3674,32.2444,32.352,99408.0
2015-10-23 15:30:00,42.1,42.19,42.1,42.15,113677.0,32.3597,32.4289,32.3597,32.3981,113677.0
2015-10-23 15:35:00,42.15,42.19,42.14,42.16,118174.0,32.3981,32.4289,32.3904,32.4058,118174.0
2015-10-23 15:40:00,42.16,42.19,42.13,42.14,135321.0,32.4058,32.4289,32.3827,32.3904,135321.0
2015-10-23 15:45:00,42.14,42.16,42.07,42.15,189480.0,32.3904,32.4058,32.3366,32.3981,189480.0
2015-10-23 15:50:00,42.14,42.19,42.11,42.15,165980.0,32.3904,32.4289,32.3674,32.3981,165980.0
2015-10-23 15:55:00,42.15,42.15,41.99,42.0,440414.0,32.3981,32.3981,32.2751,32.2828,440414.0
2015-10-26 09:30:00,42.19,42.52,42.19,42.47,76791.0,32.4289,32.6825,32.4289,32.6441,76791.0
2015-10-26 09:35:00,42.53,42.71,42.42,42.57,63570.0,32.6902,32.8286,32.6057,32.721,63570.0
2015-10-26 09:40:00,42.58,42.68,42.49,42.63,40646.0,32.7286,32.8055,32.6595,32.7671,40646.0
2015-10-26 09:45:00,42.63,43.09,42.62,43.0,110562.0,32.7671,33.1206,32.7594,33.0515,110562.0
2015-10-26 09:50:00,43.0,43.11,42.89,43.11,69496.0,33.0515,33.136,32.9669,33.136,69496.0
2015-10-26 09:55:00,43.11,43.18,43.0,43.11,42440.0,33.136,33.1898,33.0515,33.136,42440.0
2015-10-26 10:00:00,43.12,43.14,42.97,43.14,56971.0,33.1437,33.1591,33.0284,33.1591,56971.0
2015-10-26 10:05:00,43.13,43.4,43.13,43.38,78730.0,33.1514,33.3589,33.1514,33.3435,78730.0
2015-10-26 10:10:00,43.36,43.38,43.02,43.1,64121.0,33.3282,33.3435,33.0668,33.1283,64121.0
2015-10-26 10:15:00,43.12,43.62,43.12,43.6,81659.0,33.1437,33.528,33.1437,33.5126,81659.0
2015-10-26 10:20:00,43.59,43.68,43.53,43.54,37927.0,33.505,33.5741,33.4588,33.4665,37927.0
2015-10-26 10:25:00,43.55,43.78,43.55,43.71,43449.0,33.4742,33.651,33.4742,33.5972,43449.0
2015-10-26 10:30:00,43.73,43.8,43.64,43.78,39075.0,33.6126,33.6664,33.5434,33.651,39075.0
2015-10-26 10:35:00,43.78,43.96,43.76,43.9,49447.0,33.651,33.7894,33.6356,33.7432,49447.0
2015-10-26 10:40:00,43.9,43.97,43.85,43.95,25887.0,33.7432,33.797,33.7048,33.7817,25887.0
2015-10-26 10:45:00,43.94,43.96,43.68,43.68,33762.0,33.774,33.7894,33.5741,33.5741,33762.0
2015-10-26 10:50:00,43.68,43.92,43.67,43.9,32367.0,33.5741,33.7586,33.5665,33.7432,32367.0
2015-10-26 10:55:00,43.89,43.97,43.87,43.95,60677.0,33.7356,33.797,33.7202,33.7817,60677.0
2015-10-26 11:00:00,43.95,43.97,43.75,43.76,60179.0,33.7817,33.797,33.6279,33.6356,60179.0
2015-10-26 11:05:00,43.77,43.9,43.74,43.88,24089.0,33.6433,33.7432,33.6203,33.7279,24089.0
2015-10-26 11:10:00,43.87,43.91,43.8,43.87,31872.0,33.7202,33.7509,33.6664,33.7202,31872.0
2015-10-26 11:15:00,43.86,43.87,43.74,43.76,33350.0,33.7125,33.7202,33.6203,33.6356,33350.0
2015-10-26 11:20:00,43.76,43.79,43.7,43.76,21177.0,33.6356,33.6587,33.5895,33.6356,21177.0
2015-10-26 11:25:00,43.76,43.87,43.75,43.82,26357.0,33.6356,33.7202,33.6279,33.6817,26357.0
2015-10-26 11:30:00,43.82,43.92,43.82,43.86,31154.0,33.6817,33.7586,33.6817,33.7125,31154.0
2015-10-26 11:35:00,43.86,43.92,43.8,43.8,24567.0,33.7125,33.7586,33.6664,33.6664,24567.0
2015-10-26 11:40:00,43.8,43.82,43.7,43.74,37438.0,33.6664,33.6817,33.5895,33.6203,37438.0
2015-10-26 11:45:00,43.75,43.79,43.65,43.65,60721.0,33.6279,33.6587,33.5511,33.5511,60721.0
2015-10-26 11:50:00,43.65,43.78,43.61,43.74,74133.0,33.5511,33.651,33.5203,33.6203,74133.0
2015-10-26 11:55:00,43.75,43.75,43.59,43.6,40243.0,33.6279,33.6279,33.505,33.5126,40243.0
2015-10-26 12:00:00,43.59,43.65,43.59,43.59,23218.0,33.505,33.5511,33.505,33.505,23218.0
2015-10-26 12:05:00,43.59,43.61,43.51,43.55,38895.0,33.505,33.5203,33.4435,33.4742,38895.0
2015-10-26 12:10:00,43.55,43.66,43.5,43.65,34061.0,33.4742,33.5588,33.4358,33.5511,34061.0
2015-10-26 12:15:00,43.66,43.74,43.66,43.69,19203.0,33.5588,33.6203,33.5588,33.5818,19203.0
2015-10-26 12:20:00,43.7,43.72,43.66,43.72,16474.0,33.5895,33.6049,33.5588,33.6049,16474.0
2015-10-26 12:25:00,43.73,43.78,43.68,43.69,23582.0,33.6126,33.651,33.5741,33.5818,23582.0
2015-10-26 12:30:00,43.69,43.7,43.54,43.59,25697.0,33.5818,33.5895,33.4665,33.505,25697.0
2015-10-26 12:35:00,43.61,43.65,43.55,43.56,11221.0,33.5203,33.5511,33.4742,33.4819,11221.0
2015-10-26 12:40:00,43.56,43.74,43.56,43.74,30341.0,33.4819,33.6203,33.4819,33.6203,30341.0
2015-10-26 12:45:00,43.76,43.87,43.76,43.87,16637.0,33.6356,33.7202,33.6356,33.7202,16637.0
2015-10-26 12:50:00,43.86,43.9,43.81,43.86,13082.0,33.7125,33.7432,33.6741,33.7125,13082.0
2015-10-26 12:55:00,43.86,43.91,43.83,43.91,21230.0,33.7125,33.7509,33.6894,33.7509,21230.0
2015-10-26 13:00:00,43.91,44.02,43.91,43.99,28041.0,33.7509,33.8355,33.7509,33.8124,28041.0
2015-10-26 13:05:00,43.99,44.03,43.94,44.01,13000.0,33.8124,33.8432,33.774,33.8278,13000.0
2015-10-26 13:10:00,44.01,44.03,43.88,43.88,16857.0,33.8278,33.8432,33.7279,33.7279,16857.0
2015-10-26 13:15:00,43.88,43.99,43.88,43.97,14462.0,33.7279,33.8124,33.7279,33.797,14462.0
2015-10-26 13:20:00,43.97,44.08,43.95,44.08,18740.0,33.797,33.8816,33.7817,33.8816,18740.0
2015-10-26 13:25:00,44.06,44.16,44.06,44.14,13733.0,33.8662,33.9431,33.8662,33.9277,13733.0
2015-10-26 13:30:00,44.16,44.23,44.16,44.2,20456.0,33.9431,33.9969,33.9431,33.9738,20456.0
2015-10-26 13:35:00,44.2,44.21,44.14,44.18,17100.0,33.9738,33.9815,33.9277,33.9585,17100.0
2015-10-26 13:40:00,44.19,44.29,44.18,44.29,18515.0,33.9661,34.043,33.9585,34.043,18515.0
2015-10-26 13:45:00,44.29,44.29,44.16,44.23,19288.0,34.043,34.043,33.9431,33.9969,19288.0
2015-10-26 13:50:00,44.23,44.27,44.2,44.26,19337.0,33.9969,34.0276,33.9738,34.0199,19337.0
2015-10-26 13:55:00,44.25,44.37,44.25,44.29,22860.0,34.0123,34.1045,34.0123,34.043,22860.0
2015-10-26 14:00:00,44.29,44.38,44.27,44.36,21520.0,34.043,34.1122,34.0276,34.0968,21520.0
2015-10-26 14:05:00,44.35,44.4,44.34,44.37,18504.0,34.0891,34.1276,34.0814,34.1045,18504.0
2015-10-26 14:10:00,44.37,44.37,44.25,44.25,19082.0,34.1045,34.1045,34.0123,34.0123,19082.0
2015-10-26 14:15:00,44.24,44.29,44.24,44.29,17946.0,34.0046,34.043,34.0046,34.043,17946.0
2015-10-26 14:20:00,44.28,44.36,44.24,44.33,22426.0,34.0353,34.0968,34.0046,34.0738,22426.0
2015-10-26 14:25:00,44.35,44.39,44.34,44.36,14658.0,34.0891,34.1199,34.0814,34.0968,14658.0
2015-10-26 14:30:00,44.36,44.4,44.33,44.35,20006.0,34.0968,34.1276,34.0738,34.0891,20006.0
2015-10-26 14:35:00,44.35,44.39,44.3,44.31,28112.0,34.0891,34.1199,34.0507,34.0584,28112.0
2015-10-26 14:40:00,44.31,44.32,44.2,44.21,27448.0,34.0584,34.0661,33.9738,33.9815,27448.0
2015-10-26 14:45:00,44.22,44.31,44.22,44.3,33985.0,33.9892,34.0584,33.9892,34.0507,33985.0
2015-10-26 14:50:00,44.3,44.3,44.19,44.2,25307.0,34.0507,34.0507,33.9661,33.9738,25307.0
2015-10-26 14:55:00,44.19,44.28,44.19,44.28,25620.0,33.9661,34.0353,33.9661,34.0353,25620.0
2015-10-26 15:00:00,44.28,44.31,44.21,44.22,40679.0,34.0353,34.0584,33.9815,33.9892,40679.0
2015-10-26 15:05:00,44.21,44.24,44.16,44.22,32198.0,33.9815,34.0046,33.9431,33.9892,32198.0
2015-10-26 15:10:00,44.22,44.24,44.2,44.23,17954.0,33.9892,34.0046,33.9738,33.9969,17954.0
2015-10-26 15:15:00,44.23,44.3,44.23,44.23,48511.0,33.9969,34.0507,33.9969,33.9969,48511.0
2015-10-26 15:20:00,44.24,44.26,44.22,44.26,43163.0,34.0046,34.0199,33.9892,34.0199,43163.0
2015-10-26 15:25:00,44.26,44.26,44.21,44.24,48124.0,34.0199,34.0199,33.9815,34.0046,48124.0
2015-10-26 15:30:00,44.24,44.33,44.24,44.27,47363.0,34.0046,34.0738,34.0046,34.0276,47363.0
2015-10-26 15:35:00,44.26,44.27,44.22,44.24,35803.0,34.0199,34.0276,33.9892,34.0046,35803.0
2015-10-26 15:40:00,44.23,44.31,44.23,44.24,63448.0,33.9969,34.0584,33.9969,34.0046,63448.0
2015-10-26 15:45:00,44.25,44.29,44.17,44.17,55032.0,34.0123,34.043,33.9508,33.9508,55032.0
2015-10-26 15:50:00,44.17,44.2,44.1,44.12,74409.0,33.9508,33.9738,33.897,33.9123,74409.0
2015-10-26 15:55:00,44.11,44.21,44.11,44.15,115448.0,33.9047,33.9815,33.9047,33.9354,115448.0
2015-10-27 09:30:00,43.95,44.29,43.61,43.88,33713.0,33.7817,34.043,33.5203,33.7279,33713.0
2015-10-27 09:35:00,43.76,43.84,43.62,43.68,10156.0,33.6356,33.6971,33.528,33.5741,10156.0
2015-10-27 09:40:00,43.72,43.72,43.5,43.56,26817.0,33.6049,33.6049,33.4358,33.4819,26817.0
2015-10-27 09:45:00,43.58,43.59,43.41,43.41,18305.0,33.4973,33.505,33.3666,33.3666,18305.0
2015-10-27 09:50:00,43.41,43.57,43.38,43.55,17278.0,33.3666,33.4896,33.3435,33.4742,17278.0
2015-10-27 09:55:00,43.55,43.57,43.37,43.37,7654.0,33.4742,33.4896,33.3359,33.3359,7654.0
2015-10-27 10:00:00,43.37,43.45,43.31,43.41,17584.0,33.3359,33.3974,33.2897,33.3666,17584.0
2015-10-27 10:05:00,43.41,43.42,43.31,43.38,15389.0,33.3666,33.3743,33.2897,33.3435,15389.0
2015-10-27 10:10:00,43.38,43.41,43.25,43.29,15487.0,33.3435,33.3666,33.2436,33.2744,15487.0
2015-10-27 10:15:00,43.3,43.3,43.14,43.15,16348.0,33.2821,33.2821,33.1591,33.1668,16348.0
2015-10-27 10:20:00,43.15,43.18,43.06,43.12,23441.0,33.1668,33.1898,33.0976,33.1437,23441.0
2015-10-27 10:25:00,43.13,43.18,43.07,43.14,31045.0,33.1514,33.1898,33.1053,33.1591,31045.0
2015-10-27 10:30:00,43.15,43.2,43.01,43.03,21060.0,33.1668,33.2052,33.0592,33.0745,21060.0
2015-10-27 10:35:00,43.04,43.15,43.01,43.04,32707.0,33.0822,33.1668,33.0592,33.0822,32707.0
2015-10-27 10:40:00,43.04,43.17,43.01,43.11,16662.0,33.0822,33.1821,33.0592,33.136,16662.0
2015-10-27 10:45:00,43.11,43.21,43.11,43.2,13439.0,33.136,33.2129,33.136,33.2052,13439.0
2015-10-27 10:50:00,43.21,43.27,43.15,43.16,12043.0,33.2129,33.259,33.1668,33.1744,12043.0
2015-10-27 10:55:00,43.17,43.23,43.08,43.19,11605.0,33.1821,33.2283,33.113,33.1975,11605.0
2015-10-27 11:00:00,43.18,43.22,43.09,43.21,16847.0,33.1898,33.2206,33.1206,33.2129,16847.0
2015-10-27 11:05:00,43.2,43.21,43.15,43.17,10954.0,33.2052,33.2129,33.1668,33.1821,10954.0
2015-10-27 11:10:00,43.17,43.18,43.1,43.1,8307.0,33.1821,33.1898,33.1283,33.1283,8307.0
2015-10-27 11:15:00,43.11,43.11,43.06,43.11,14030.0,33.136,33.136,33.0976,33.136,14030.0
2015-10-27 11:20:00,43.12,43.13,43.06,43.11,19474.0,33.1437,33.1514,33.0976,33.136,19474.0
2015-10-27 11:25:00,43.11,43.11,42.95,42.96,18178.0,33.136,33.136,33.013,33.0207,18178.0
2015-10-27 11:30:00,42.97,43.0,42.94,42.94,10145.0,33.0284,33.0515,33.0053,33.0053,10145.0
2015-10-27 11:35:00,42.93,42.94,42.78,42.79,34101.0,32.9977,33.0053,32.8824,32.8901,34101.0
2015-10-27 11:40:00,42.8,42.92,42.8,42.83,16268.0,32.8977,32.99,32.8977,32.9208,16268.0
2015-10-27 11:45:00,42.83,42.83,42.73,42.8,23166.0,32.9208,32.9208,32.8439,32.8977,23166.0
2015-10-27 11:50:00,42.8,42.81,42.68,42.68,17784.0,32.8977,32.9054,32.8055,32.8055,17784.0
2015-10-27 11:55:00,42.68,42.73,42.63,42.7,14755.0,32.8055,32.8439,32.7671,32.8209,14755.0
2015-10-27 12:00:00,42.7,42.73,42.63,42.7,9761.0,32.8209,32.8439,32.7671,32.8209,9761.0
2015-10-27 12:05:00,42.68,42.7,42.62,42.67,13585.0,32.8055,32.8209,32.7594,32.7978,13585.0
2015-10-27 12:10:00,42.67,42.68,42.61,42.68,13910.0,32.7978,32.8055,32.7517,32.8055,13910.0
2015-10-27 12:15:00,42.68,42.68,42.63,42.67,16408.0,32.8055,32.8055,32.7671,32.7978,16408.0
2015-10-27 12:20:00,42.68,42.77,42.68,42.76,19415.0,32.8055,32.8747,32.8055,32.867,19415.0
2015-10-27 12:25:00,42.77,42.78,42.76,42.77,7754.0,32.8747,32.8824,32.867,32.8747,7754.0
2015-10-27 12:30:00,42.77,42.86,42.77,42.82,8263.0,32.8747,32.9439,32.8747,32.9131,8263.0
2015-10-27 12:35:00,42.82,42.96,42.81,42.96,12234.0,32.9131,33.0207,32.9054,33.0207,12234.0
2015-10-27 12:40:00,42.94,43.05,42.94,43.04,13462.0,33.0053,33.0899,33.0053,33.0822,13462.0
2015-10-27 12:45:00,43.05,43.07,42.98,42.99,14840.0,33.0899,33.1053,33.0361,33.0438,14840.0
2015-10-27 12:50:00,43.01,43.03,42.96,42.96,5887.0,33.0592,33.0745,33.0207,33.0207,5887.0
2015-10-27 12:55:00,42.93,42.93,42.84,42.87,8407.0,32.9977,32.9977,32.9285,32.9515,8407.0
2015-10-27 13:00:00,42.86,42.86,42.73,42.77,9135.0,32.9439,32.9439,32.8439,32.8747,9135.0
2015-10-27 13:05:00,42.76,42.78,42.73,42.75,15335.0,32.867,32.8824,32.8439,32.8593,15335.0
2015-10-27 13:10:00,42.73,42.75,42.7,42.7,18049.0,32.8439,32.8593,32.8209,32.8209,18049.0
2015-10-27 13:15:00,42.69,42.75,42.66,42.71,14002.0,32.8132,32.8593,32.7901,32.8286,14002.0
2015-10-27 13:20:00,42.71,42.73,42.68,42.69,9914.0,32.8286,32.8439,32.8055,32.8132,9914.0
2015-10-27 13:25:00,42.67,42.72,42.63,42.72,11639.0,32.7978,32.8362,32.7671,32.8362,11639.0
2015-10-27 13:30:00,42.73,42.82,42.72,42.82,11112.0,32.8439,32.9131,32.8362,32.9131,11112.0
2015-10-27 13:35:00,42.81,42.84,42.81,42.82,7348.0,32.9054,32.9285,32.9054,32.9131,7348.0
2015-10-27 13:40:00,42.82,42.88,42.82,42.85,8776.0,32.9131,32.9592,32.9131,32.9362,8776.0
2015-10-27 13:45:00,42.85,42.9,42.83,42.83,7500.0,32.9362,32.9746,32.9208,32.9208,7500.0
2015-10-27 13:50:00,42.83,42.89,42.83,42.88,9552.0,32.9208,32.9669,32.9208,32.9592,9552.0
2015-10-27 13:55:00,42.88,42.92,42.87,42.9,6924.0,32.9592,32.99,32.9515,32.9746,6924.0
2015-10-27 14:00:00,42.9,42.96,42.9,42.95,8380.0,32.9746,33.0207,32.9746,33.013,8380.0
2015-10-27 14:05:00,42.94,42.98,42.94,42.94,8934.0,33.0053,33.0361,33.0053,33.0053,8934.0
2015-10-27 14:10:00,42.95,42.98,42.94,42.97,7361.0,33.013,33.0361,33.0053,33.0284,7361.0
2015-10-27 14:15:00,42.96,43.0,42.93,42.94,11372.0,33.0207,33.0515,32.9977,33.0053,11372.0
2015-10-27 14:20:00,42.94,42.96,42.89,42.92,9639.0,33.0053,33.0207,32.9669,32.99,9639.0
2015-10-27 14:25:00,42.91,43.0,42.89,43.0,22478.0,32.9823,33.0515,32.9669,33.0515,22478.0
2015-10-27 14:30:00,43.01,43.05,42.97,43.04,29145.0,33.0592,33.0899,33.0284,33.0822,29145.0
2015-10-27 14:35:00,43.04,43.16,43.04,43.15,38933.0,33.0822,33.1744,33.0822,33.1668,38933.0
2015-10-27 14:40:00,43.14,43.14,43.0,43.03,36107.0,33.1591,33.1591,33.0515,33.0745,36107.0
2015-10-27 14:45:00,43.02,43.05,43.0,43.04,9318.0,33.0668,33.0899,33.0515,33.0822,9318.0
2015-10-27 14:50:00,43.03,43.1,43.0,43.1,11975.0,33.0745,33.1283,33.0515,33.1283,11975.0
2015-10-27 14:55:00,43.09,43.11,43.06,43.06,13157.0,33.1206,33.136,33.0976,33.0976,13157.0
2015-10-27 15:00:00,43.06,43.15,43.06,43.13,21407.0,33.0976,33.1668,33.0976,33.1514,21407.0
2015-10-27 15:05:00,43.13,43.15,43.11,43.12,19363.0,33.1514,33.1668,33.136,33.1437,19363.0
2015-10-27 15:10:00,43.12,43.19,43.12,43.13,25086.0,33.1437,33.1975,33.1437,33.1514,25086.0
2015-10-27 15:15:00,43.12,43.16,43.12,43.14,24436.0,33.1437,33.1744,33.1437,33.1591,24436.0
2015-10-27 15:20:00,43.14,43.18,43.09,43.09,59732.0,33.1591,33.1898,33.1206,33.1206,59732.0
2015-10-27 15:25:00,43.1,43.2,43.09,43.19,44034.0,33.1283,33.2052,33.1206,33.1975,44034.0
2015-10-27 15:30:00,43.19,43.25,43.18,43.25,45056.0,33.1975,33.2436,33.1898,33.2436,45056.0
2015-10-27 15:35:00,43.25,43.26,43.18,43.24,49024.0,33.2436,33.2513,33.1898,33.2359,49024.0
2015-10-27 15:40:00,43.25,43.32,43.23,43.23,40389.0,33.2436,33.2974,33.2283,33.2283,40389.0
2015-10-27 15:45:00,43.24,43.28,43.19,43.28,89314.0,33.2359,33.2667,33.1975,33.2667,89314.0
2015-10-27 15:50:00,43.28,43.29,43.22,43.25,68318.0,33.2667,33.2744,33.2206,33.2436,68318.0
2015-10-27 15:55:00,43.26,43.3,43.21,43.27,184293.0,33.2513,33.2821,33.2129,33.259,184293.0
2015-10-28 09:30:00,43.5,43.88,43.49,43.49,5756.0,33.4358,33.7279,33.4281,33.4281,5756.0
2015-10-28 09:35:00,43.45,43.5,43.31,43.4,25232.0,33.3974,33.4358,33.2897,33.3589,25232.0
2015-10-28 09:40:00,43.38,43.68,43.38,43.66,19663.0,33.3435,33.5741,33.3435,33.5588,19663.0
2015-10-28 09:45:00,43.67,43.72,43.62,43.7,14766.0,33.5665,33.6049,33.528,33.5895,14766.0
2015-10-28 09:50:00,43.7,43.92,43.7,43.81,20129.0,33.5895,33.7586,33.5895,33.6741,20129.0
2015-10-28 09:55:00,43.82,43.92,43.77,43.92,35993.0,33.6817,33.7586,33.6433,33.7586,35993.0
2015-10-28 10:00:00,43.92,44.15,43.92,44.15,28818.0,33.7586,33.9354,33.7586,33.9354,28818.0
2015-10-28 10:05:00,44.18,44.22,44.07,44.09,41934.0,33.9585,33.9892,33.8739,33.8893,41934.0
2015-10-28 10:10:00,44.08,44.12,44.04,44.09,20192.0,33.8816,33.9123,33.8508,33.8893,20192.0
2015-10-28 10:15:00,44.1,44.23,44.1,44.23,12018.0,33.897,33.9969,33.897,33.9969,12018.0
2015-10-28 10:20:00,44.23,44.38,44.2,44.36,30022.0,33.9969,34.1122,33.9738,34.0968,30022.0
2015-10-28 10:25:00,44.37,44.37,44.12,44.21,29938.0,34.1045,34.1045,33.9123,33.9815,29938.0
2015-10-28 10:30:00,44.22,44.31,44.17,44.21,31536.0,33.9892,34.0584,33.9508,33.9815,31536.0
2015-10-28 10:35:00,44.19,44.27,44.17,44.25,19342.0,33.9661,34.0276,33.9508,34.0123,19342.0
2015-10-28 10:40:00,44.26,44.45,44.25,44.39,51685.0,34.0199,34.166,34.0123,34.1199,51685.0
2015-10-28 10:45:00,44.4,44.57,44.4,44.46,36996.0,34.1276,34.2582,34.1276,34.1737,36996.0
2015-10-28 10:50:00,44.45,44.59,44.39,44.57,20797.0,34.166,34.2736,34.1199,34.2582,20797.0
2015-10-28 10:55:00,44.57,44.62,44.51,44.56,20311.0,34.2582,34.2967,34.2121,34.2505,20311.0
2015-10-28 11:00:00,44.59,44.75,44.5,44.55,53510.0,34.2736,34.3966,34.2044,34.2429,53510.0
2015-10-28 11:05:00,44.55,44.59,44.47,44.48,26511.0,34.2429,34.2736,34.1814,34.1891,26511.0
2015-10-28 11:10:00,44.48,44.58,44.48,44.51,17137.0,34.1891,34.2659,34.1891,34.2121,17137.0
2015-10-28 11:15:00,44.51,44.51,44.35,44.38,17715.0,34.2121,34.2121,34.0891,34.1122,17715.0
2015-10-28 11:20:00,44.38,44.42,44.36,44.38,13312.0,34.1122,34.1429,34.0968,34.1122,13312.0
2015-10-28 11:25:00,44.38,44.49,44.3,44.49,28015.0,34.1122,34.1967,34.0507,34.1967,28015.0
2015-10-28 11:30:00,44.5,44.52,44.44,44.44,15502.0,34.2044,34.2198,34.1583,34.1583,15502.0
2015-10-28 11:35:00,44.43,44.44,44.34,44.34,8705.0,34.1506,34.1583,34.0814,34.0814,8705.0
2015-10-28 11:40:00,44.34,44.5,44.33,44.46,12941.0,34.0814,34.2044,34.0738,34.1737,12941.0
2015-10-28 11:45:00,44.46,44.46,44.37,44.41,8931.0,34.1737,34.1737,34.1045,34.1352,8931.0
2015-10-28 11:50:00,44.4,44.41,44.31,44.36,20008.0,34.1276,34.1352,34.0584,34.0968,20008.0
2015-10-28 11:55:00,44.35,44.42,44.31,44.4,8860.0,34.0891,34.1429,34.0584,34.1276,8860.0
2015-10-28 12:00:00,44.4,44.41,44.3,44.33,9793.0,34.1276,34.1352,34.0507,34.0738,9793.0
2015-10-28 12:05:00,44.32,44.39,44.32,44.34,9684.0,34.0661,34.1199,34.0661,34.0814,9684.0
2015-10-28 12:10:00,44.33,44.4,44.33,44.38,10354.0,34.0738,34.1276,34.0738,34.1122,10354.0
2015-10-28 12:15:00,44.39,44.39,44.3,44.35,13644.0,34.1199,34.1199,34.0507,34.0891,13644.0
2015-10-28 12:20:00,44.36,44.39,44.32,44.34,8747.0,34.0968,34.1199,34.0661,34.0814,8747.0
2015-10-28 12:25:00,44.33,44.42,44.33,44.37,14268.0,34.0738,34.1429,34.0738,34.1045,14268.0
2015-10-28 12:30:00,44.37,44.39,44.3,44.36,18636.0,34.1045,34.1199,34.0507,34.0968,18636.0
2015-10-28 12:35:00,44.35,44.37,44.27,44.29,23466.0,34.0891,34.1045,34.0276,34.043,23466.0
2015-10-28 12:40:00,44.29,44.33,44.22,44.25,7125.0,34.043,34.0738,33.9892,34.0123,7125.0
2015-10-28 12:45:00,44.25,44.34,44.25,44.33,6549.0,34.0123,34.0814,34.0123,34.0738,6549.0
2015-10-28 12:50:00,44.33,44.35,44.25,44.25,5881.0,34.0738,34.0891,34.0123,34.0123,5881.0
2015-10-28 12:55:00,44.23,44.26,44.22,44.26,7258.0,33.9969,34.0199,33.9892,34.0199,7258.0
2015-10-28 13:00:00,44.24,44.29,44.18,44.26,9201.0,34.0046,34.043,33.9585,34.0199,9201.0
2015-10-28 13:05:00,44.27,44.28,44.1,44.14,10500.0,34.0276,34.0353,33.897,33.9277,10500.0
2015-10-28 13:10:00,44.15,44.19,44.15,44.15,5201.0,33.9354,33.9661,33.9354,33.9354,5201.0
2015-10-28 13:15:00,44.15,44.21,44.12,44.2,7182.0,33.9354,33.9815,33.9123,33.9738,7182.0
2015-10-28 13:20:00,44.2,44.2,44.15,44.15,3400.0,33.9738,33.9738,33.9354,33.9354,3400.0
2015-10-28 13:25:00,44.16,44.16,44.11,44.13,9834.0,33.9431,33.9431,33.9047,33.92,9834.0
2015-10-28 13:30:00,44.11,44.13,44.07,44.13,14420.0,33.9047,33.92,33.8739,33.92,14420.0
2015-10-28 13:35:00,44.13,44.14,44.09,44.14,8354.0,33.92,33.9277,33.8893,33.9277,8354.0
2015-10-28 13:40:00,44.15,44.15,44.11,44.13,6412.0,33.9354,33.9354,33.9047,33.92,6412.0
2015-10-28 13:45:00,44.13,44.13,44.1,44.13,7327.0,33.92,33.92,33.897,33.92,7327.0
2015-10-28 13:50:00,44.13,44.15,44.1,44.15,10175.0,33.92,33.9354,33.897,33.9354,10175.0
2015-10-28 13:55:00,44.15,44.26,44.15,44.24,11319.0,33.9354,34.0199,33.9354,34.0046,11319.0
2015-10-28 14:00:00,44.23,44.23,44.0,44.05,60467.0,33.9969,33.9969,33.8201,33.8585,60467.0
2015-10-28 14:05:00,44.1,44.2,44.04,44.2,35586.0,33.897,33.9738,33.8508,33.9738,35586.0
2015-10-28 14:10:00,44.19,44.19,43.93,44.01,17512.0,33.9661,33.9661,33.7663,33.8278,17512.0
2015-10-28 14:15:00,44.01,44.05,43.91,43.98,15631.0,33.8278,33.8585,33.7509,33.8047,15631.0
2015-10-28 14:20:00,43.98,44.14,43.98,44.11,22203.0,33.8047,33.9277,33.8047,33.9047,22203.0
2015-10-28 14:25:00,44.11,44.17,44.07,44.13,21650.0,33.9047,33.9508,33.8739,33.92,21650.0
2015-10-28 14:30:00,44.12,44.15,44.04,44.07,32162.0,33.9123,33.9354,33.8508,33.8739,32162.0
2015-10-28 14:35:00,44.06,44.16,44.04,44.11,17020.0,33.8662,33.9431,33.8508,33.9047,17020.0
2015-10-28 14:40:00,44.13,44.22,44.09,44.14,11289.0,33.92,33.9892,33.8893,33.9277,11289.0
2015-10-28 14:45:00,44.15,44.22,44.13,44.15,9563.0,33.9354,33.9892,33.92,33.9354,9563.0
2015-10-28 14:50:00,44.14,44.36,44.14,44.29,16578.0,33.9277,34.0968,33.9277,34.043,16578.0
2015-10-28 14:55:00,44.29,44.36,44.25,44.36,39577.0,34.043,34.0968,34.0123,34.0968,39577.0
2015-10-28 15:00:00,44.35,44.43,44.3,44.4,42267.0,34.0891,34.1506,34.0507,34.1276,42267.0
2015-10-28 15:05:00,44.4,44.54,44.4,44.5,33322.0,34.1276,34.2352,34.1276,34.2044,33322.0
2015-10-28 15:10:00,44.49,44.5,44.46,44.49,12394.0,34.1967,34.2044,34.1737,34.1967,12394.0
2015-10-28 15:15:00,44.48,44.53,44.46,44.48,24194.0,34.1891,34.2275,34.1737,34.1891,24194.0
2015-10-28 15:20:00,44.49,44.5,44.44,44.47,11088.0,34.1967,34.2044,34.1583,34.1814,11088.0
2015-10-28 15:25:00,44.47,44.52,44.45,44.49,15155.0,34.1814,34.2198,34.166,34.1967,15155.0
2015-10-28 15:30:00,44.5,44.58,44.49,44.5,21253.0,34.2044,34.2659,34.1967,34.2044,21253.0
2015-10-28 15:35:00,44.48,44.57,44.45,44.57,23399.0,34.1891,34.2582,34.166,34.2582,23399.0
2015-10-28 15:40:00,44.55,44.63,44.55,44.63,29135.0,34.2429,34.3043,34.2429,34.3043,29135.0
2015-10-28 15:45:00,44.63,44.69,44.59,44.59,38883.0,34.3043,34.3505,34.2736,34.2736,38883.0
2015-10-28 15:50:00,44.6,44.63,44.55,44.59,78454.0,34.2813,34.3043,34.2429,34.2736,78454.0
2015-10-28 15:55:00,44.6,44.65,44.57,44.65,68574.0,34.2813,34.3197,34.2582,34.3197,68574.0
2015-10-29 09:30:00,44.62,44.8,44.56,44.65,26594.0,34.2967,34.435,34.2505,34.3197,26594.0
2015-10-29 09:35:00,44.64,44.64,44.43,44.52,12571.0,34.312,34.312,34.1506,34.2198,12571.0
2015-10-29 09:40:00,44.48,44.53,44.35,44.35,6791.0,34.1891,34.2275,34.0891,34.0891,6791.0
2015-10-29 09:45:00,44.37,44.37,44.29,44.35,18607.0,34.1045,34.1045,34.043,34.0891,18607.0
2015-10-29 09:50:00,44.34,44.34,44.06,44.06,14716.0,34.0814,34.0814,33.8662,33.8662,14716.0
2015-10-29 09:55:00,44.06,44.08,43.97,43.97,10986.0,33.8662,33.8816,33.797,33.797,10986.0
2015-10-29 10:00:00,43.9,43.91,43.68,43.87,51461.0,33.7432,33.7509,33.5741,33.7202,51461.0
2015-10-29 10:05:00,43.86,43.98,43.86,43.96,34896.0,33.7125,33.8047,33.7125,33.7894,34896.0
2015-10-29 10:10:00,43.96,44.05,43.92,43.92,46959.0,33.7894,33.8585,33.7586,33.7586,46959.0
2015-10-29 10:15:00,43.92,43.92,43.75,43.77,22158.0,33.7586,33.7586,33.6279,33.6433,22158.0
2015-10-29 10:20:00,43.77,43.78,43.65,43.67,27510.0,33.6433,33.651,33.5511,33.5665,27510.0
2015-10-29 10:25:00,43.67,43.79,43.65,43.65,17203.0,33.5665,33.6587,33.5511,33.5511,17203.0
2015-10-29 10:30:00,43.65,43.68,43.51,43.54,18223.0,33.5511,33.5741,33.4435,33.4665,18223.0
2015-10-29 10:35:00,43.53,43.55,43.38,43.39,23348.0,33.4588,33.4742,33.3435,33.3512,23348.0
2015-10-29 10:40:00,43.39,43.46,43.35,43.43,25859.0,33.3512,33.405,33.3205,33.382,25859.0
2015-10-29 10:45:00,43.42,43.44,43.33,43.36,30251.0,33.3743,33.3897,33.3051,33.3282,30251.0
2015-10-29 10:50:00,43.36,43.38,43.3,43.34,20793.0,33.3282,33.3435,33.2821,33.3128,20793.0
2015-10-29 10:55:00,43.33,43.37,43.28,43.31,17598.0,33.3051,33.3359,33.2667,33.2897,17598.0
2015-10-29 11:00:00,43.3,43.3,43.21,43.27,18722.0,33.2821,33.2821,33.2129,33.259,18722.0
2015-10-29 11:05:00,43.27,43.29,43.22,43.29,15631.0,33.259,33.2744,33.2206,33.2744,15631.0
2015-10-29 11:10:00,43.31,43.37,43.23,43.24,12913.0,33.2897,33.3359,33.2283,33.2359,12913.0
2015-10-29 11:15:00,43.25,43.25,43.2,43.21,10717.0,33.2436,33.2436,33.2052,33.2129,10717.0
2015-10-29 11:20:00,43.21,43.23,43.18,43.19,15428.0,33.2129,33.2283,33.1898,33.1975,15428.0
2015-10-29 11:25:00,43.18,43.31,43.15,43.26,27617.0,33.1898,33.2897,33.1668,33.2513,27617.0
2015-10-29 11:30:00,43.27,43.35,43.25,43.35,10106.0,33.259,33.3205,33.2436,33.3205,10106.0
2015-10-29 11:35:00,43.35,43.35,43.28,43.32,8386.0,33.3205,33.3205,33.2667,33.2974,8386.0
2015-10-29 11:40:00,43.31,43.32,43.28,43.32,12315.0,33.2897,33.2974,33.2667,33.2974,12315.0
2015-10-29 11:45:00,43.33,43.34,43.29,43.3,16493.0,33.3051,33.3128,33.2744,33.2821,16493.0
2015-10-29 11:50:00,43.3,43.36,43.3,43.3,15978.0,33.2821,33.3282,33.2821,33.2821,15978.0
2015-10-29 11:55:00,43.31,43.35,43.31,43.34,9205.0,33.2897,33.3205,33.2897,33.3128,9205.0
2015-10-29 12:00:00,43.34,43.37,43.32,43.36,9420.0,33.3128,33.3359,33.2974,33.3282,9420.0
2015-10-29 12:05:00,43.35,43.39,43.33,43.39,15350.0,33.3205,33.3512,33.3051,33.3512,15350.0
2015-10-29 12:10:00,43.39,43.45,43.37,43.45,12212.0,33.3512,33.3974,33.3359,33.3974,12212.0
2015-10-29 12:15:00,43.48,43.49,43.47,43.48,7213.0,33.4204,33.4281,33.4127,33.4204,7213.0
2015-10-29 12:20:00,43.48,43.52,43.46,43.51,12729.0,33.4204,33.4512,33.405,33.4435,12729.0
2015-10-29 12:25:00,43.51,43.55,43.51,43.54,18111.0,33.4435,33.4742,33.4435,33.4665,18111.0
2015-10-29 12:30:00,43.53,43.54,43.47,43.48,11705.0,33.4588,33.4665,33.4127,33.4204,11705.0
2015-10-29 12:35:00,43.48,43.54,43.46,43.53,14986.0,33.4204,33.4665,33.405,33.4588,14986.0
2015-10-29 12:40:00,43.52,43.65,43.52,43.65,9248.0,33.4512,33.5511,33.4512,33.5511,9248.0
2015-10-29 12:45:00,43.65,43.68,43.64,43.64,15327.0,33.5511,33.5741,33.5434,33.5434,15327.0
2015-10-29 12:50:00,43.63,43.64,43.54,43.56,12595.0,33.5357,33.5434,33.4665,33.4819,12595.0
2015-10-29 12:55:00,43.57,43.62,43.55,43.62,6954.0,33.4896,33.528,33.4742,33.528,6954.0
2015-10-29 13:00:00,43.62,43.64,43.58,43.61,5977.0,33.528,33.5434,33.4973,33.5203,5977.0
2015-10-29 13:05:00,43.6,43.63,43.58,43.63,8914.0,33.5126,33.5357,33.4973,33.5357,8914.0
2015-10-29 13:10:00,43.63,43.65,43.63,43.65,6616.0,33.5357,33.5511,33.5357,33.5511,6616.0
2015-10-29 13:15:00,43.66,43.67,43.65,43.66,7310.0,33.5588,33.5665,33.5511,33.5588,7310.0
2015-10-29 13:20:00,43.67,43.67,43.65,43.65,13192.0,33.5665,33.5665,33.5511,33.5511,13192.0
2015-10-29 13:25:00,43.66,43.69,43.65,43.65,8410.0,33.5588,33.5818,33.5511,33.5511,8410.0
2015-10-29 13:30:00,43.66,43.67,43.61,43.61,7199.0,33.5588,33.5665,33.5203,33.5203,7199.0
2015-10-29 13:35:00,43.62,43.63,43.58,43.6,4931.0,33.528,33.5357,33.4973,33.5126,4931.0
2015-10-29 13:40:00,43.61,43.63,43.59,43.6,12926.0,33.5203,33.5357,33.505,33.5126,12926.0
2015-10-29 13:45:00,43.6,43.65,43.59,43.62,15198.0,33.5126,33.5511,33.505,33.528,15198.0
2015-10-29 13:50:00,43.6,43.63,43.59,43.62,8919.0,33.5126,33.5357,33.505,33.528,8919.0
2015-10-29 13:55:00,43.62,43.63,43.59,43.61,11152.0,33.528,33.5357,33.505,33.5203,11152.0
2015-10-29 14:00:00,43.61,43.69,43.61,43.69,10724.0,33.5203,33.5818,33.5203,33.5818,10724.0
2015-10-29 14:05:00,43.7,43.7,43.63,43.63,6539.0,33.5895,33.5895,33.5357,33.5357,6539.0
2015-10-29 14:10:00,43.63,43.63,43.59,43.61,6572.0,33.5357,33.5357,33.505,33.5203,6572.0
2015-10-29 14:15:00,43.59,43.62,43.59,43.61,6909.0,33.505,33.528,33.505,33.5203,6909.0
2015-10-29 14:20:00,43.61,43.67,43.61,43.66,7925.0,33.5203,33.5665,33.5203,33.5588,7925.0
2015-10-29 14:25:00,43.65,43.66,43.62,43.63,6693.0,33.5511,33.5588,33.528,33.5357,6693.0
2015-10-29 14:30:00,43.63,43.66,43.62,43.65,5836.0,33.5357,33.5588,33.528,33.5511,5836.0
2015-10-29 14:35:00,43.65,43.67,43.64,43.66,15698.0,33.5511,33.5665,33.5434,33.5588,15698.0
2015-10-29 14:40:00,43.66,43.74,43.66,43.73,10929.0,33.5588,33.6203,33.5588,33.6126,10929.0
2015-10-29 14:45:00,43.72,43.73,43.68,43.68,7775.0,33.6049,33.6126,33.5741,33.5741,7775.0
2015-10-29 14:50:00,43.69,43.76,43.69,43.75,13934.0,33.5818,33.6356,33.5818,33.6279,13934.0
2015-10-29 14:55:00,43.76,43.78,43.74,43.78,12094.0,33.6356,33.651,33.6203,33.651,12094.0
2015-10-29 15:00:00,43.79,43.84,43.79,43.83,14690.0,33.6587,33.6971,33.6587,33.6894,14690.0
2015-10-29 15:05:00,43.83,43.91,43.82,43.9,27463.0,33.6894,33.7509,33.6817,33.7432,27463.0
2015-10-29 15:10:00,43.9,43.9,43.85,43.88,6760.0,33.7432,33.7432,33.7048,33.7279,6760.0
2015-10-29 15:15:00,43.88,43.93,43.87,43.92,14301.0,33.7279,33.7663,33.7202,33.7586,14301.0
2015-10-29 15:20:00,43.91,43.96,43.91,43.96,18338.0,33.7509,33.7894,33.7509,33.7894,18338.0
2015-10-29 15:25:00,43.95,43.96,43.94,43.95,20332.0,33.7817,33.7894,33.774,33.7817,20332.0
2015-10-29 15:30:00,43.95,43.99,43.95,43.95,19623.0,33.7817,33.8124,33.7817,33.7817,19623.0
2015-10-29 15:35:00,43.95,44.05,43.95,44.04,27957.0,33.7817,33.8585,33.7817,33.8508,27957.0
2015-10-29 15:40:00,44.03,44.05,43.98,44.03,33052.0,33.8432,33.8585,33.8047,33.8432,33052.0
2015-10-29 15:45:00,44.04,44.04,43.92,43.95,40165.0,33.8508,33.8508,33.7586,33.7817,40165.0
2015-10-29 15:50:00,43.94,44.02,43.94,44.01,48179.0,33.774,33.8355,33.774,33.8278,48179.0
2015-10-29 15:55:00,44.01,44.01,43.92,43.94,56337.0,33.8278,33.8278,33.7586,33.774,56337.0
2015-10-30 09:30:00,44.25,44.35,43.93,43.95,45214.0,34.0123,34.0891,33.7663,33.7817,45214.0
2015-10-30 09:35:00,43.95,44.07,43.89,44.02,12650.0,33.7817,33.8739,33.7356,33.8355,12650.0
2015-10-30 09:40:00,43.99,44.24,43.95,44.24,17294.0,33.8124,34.0046,33.7817,34.0046,17294.0
2015-10-30 09:45:00,44.28,44.39,44.23,44.25,19974.0,34.0353,34.1199,33.9969,34.0123,19974.0
2015-10-30 09:50:00,44.27,44.4,44.27,44.3,20554.0,34.0276,34.1276,34.0276,34.0507,20554.0
2015-10-30 09:55:00,44.28,44.34,44.27,44.28,10164.0,34.0353,34.0814,34.0276,34.0353,10164.0
2015-10-30 10:00:00,44.31,44.34,44.25,44.32,19493.0,34.0584,34.0814,34.0123,34.0661,19493.0
2015-10-30 10:05:00,44.3,44.48,44.3,44.47,23554.0,34.0507,34.1891,34.0507,34.1814,23554.0
2015-10-30 10:10:00,44.47,44.53,44.38,44.4,28605.0,34.1814,34.2275,34.1122,34.1276,28605.0
2015-10-30 10:15:00,44.39,44.51,44.38,44.45,17352.0,34.1199,34.2121,34.1122,34.166,17352.0
2015-10-30 10:20:00,44.46,44.51,44.44,44.47,11833.0,34.1737,34.2121,34.1583,34.1814,11833.0
2015-10-30 10:25:00,44.45,44.46,44.17,44.23,44076.0,34.166,34.1737,33.9508,33.9969,44076.0
2015-10-30 10:30:00,44.24,44.26,44.2,44.25,16379.0,34.0046,34.0199,33.9738,34.0123,16379.0
2015-10-30 10:35:00,44.26,44.26,44.22,44.22,9441.0,34.0199,34.0199,33.9892,33.9892,9441.0
2015-10-30 10:40:00,44.21,44.3,44.18,44.3,21784.0,33.9815,34.0507,33.9585,34.0507,21784.0
2015-10-30 10:45:00,44.3,44.3,44.22,44.24,80235.0,34.0507,34.0507,33.9892,34.0046,80235.0
2015-10-30 10:50:00,44.25,44.34,44.25,44.34,7183.0,34.0123,34.0814,34.0123,34.0814,7183.0
2015-10-30 10:55:00,44.33,44.33,44.25,44.27,11952.0,34.0738,34.0738,34.0123,34.0276,11952.0
2015-10-30 11:00:00,44.27,44.28,44.19,44.19,34559.0,34.0276,34.0353,33.9661,33.9661,34559.0
2015-10-30 11:05:00,44.19,44.2,44.13,44.16,15298.0,33.9661,33.9738,33.92,33.9431,15298.0
2015-10-30 11:10:00,44.16,44.17,44.08,44.08,9854.0,33.9431,33.9508,33.8816,33.8816,9854.0
2015-10-30 11:15:00,44.08,44.11,44.07,44.11,11004.0,33.8816,33.9047,33.8739,33.9047,11004.0
2015-10-30 11:20:00,44.1,44.15,44.1,44.14,10358.0,33.897,33.9354,33.897,33.9277,10358.0
2015-10-30 11:25:00,44.14,44.19,44.08,44.17,10103.0,33.9277,33.9661,33.8816,33.9508,10103.0
2015-10-30 11:30:00,44.18,44.22,44.18,44.19,15428.0,33.9585,33.9892,33.9585,33.9661,15428.0
2015-10-30 11:35:00,44.19,44.19,44.11,44.13,8799.0,33.9661,33.9661,33.9047,33.92,8799.0
2015-10-30 11:40:00,44.12,44.19,44.12,44.15,11302.0,33.9123,33.9661,33.9123,33.9354,11302.0
2015-10-30 11:45:00,44.15,44.21,44.15,44.21,7062.0,33.9354,33.9815,33.9354,33.9815,7062.0
2015-10-30 11:50:00,44.22,44.23,44.17,44.18,60858.0,33.9892,33.9969,33.9508,33.9585,60858.0
2015-10-30 11:55:00,44.18,44.22,44.18,44.18,3382.0,33.9585,33.9892,33.9585,33.9585,3382.0
2015-10-30 12:00:00,44.16,44.19,44.12,44.17,11953.0,33.9431,33.9661,33.9123,33.9508,11953.0
2015-10-30 12:05:00,44.17,44.17,44.13,44.13,4635.0,33.9508,33.9508,33.92,33.92,4635.0
2015-10-30 12:10:00,44.14,44.15,44.11,44.11,6634.0,33.9277,33.9354,33.9047,33.9047,6634.0
2015-10-30 12:15:00,44.11,44.13,44.09,44.11,10116.0,33.9047,33.92,33.8893,33.9047,10116.0
2015-10-30 12:20:00,44.12,44.16,44.08,44.09,16288.0,33.9123,33.9431,33.8816,33.8893,16288.0
2015-10-30 12:25:00,44.09,44.21,44.09,44.18,23116.0,33.8893,33.9815,33.8893,33.9585,23116.0
2015-10-30 12:30:00,44.18,44.25,44.17,44.2,46951.0,33.9585,34.0123,33.9508,33.9738,46951.0
2015-10-30 12:35:00,44.19,44.27,44.17,44.25,16326.0,33.9661,34.0276,33.9508,34.0123,16326.0
2015-10-30 12:40:00,44.25,44.27,44.24,44.24,2785.0,34.0123,34.0276,34.0046,34.0046,2785.0
2015-10-30 12:45:00,44.25,44.26,44.2,44.21,25285.0,34.0123,34.0199,33.9738,33.9815,25285.0
2015-10-30 12:50:00,44.21,44.24,44.2,44.2,27223.0,33.9815,34.0046,33.9738,33.9738,27223.0
2015-10-30 12:55:00,44.2,44.36,44.2,44.34,47699.0,33.9738,34.0968,33.9738,34.0814,47699.0
2015-10-30 13:00:00,44.35,44.46,44.29,44.46,39847.0,34.0891,34.1737,34.043,34.1737,39847.0
2015-10-30 13:05:00,44.47,44.48,44.45,44.46,5763.0,34.1814,34.1891,34.166,34.1737,5763.0
2015-10-30 13:10:00,44.47,44.49,44.45,44.49,4393.0,34.1814,34.1967,34.166,34.1967,4393.0
2015-10-30 13:15:00,44.49,44.56,44.47,44.47,9910.0,34.1967,34.2505,34.1814,34.1814,9910.0
2015-10-30 13:20:00,44.49,44.5,44.41,44.43,14673.0,34.1967,34.2044,34.1352,34.1506,14673.0
2015-10-30 13:25:00,44.43,44.44,44.4,44.4,6429.0,34.1506,34.1583,34.1276,34.1276,6429.0
2015-10-30 13:30:00,44.41,44.46,44.33,44.46,21890.0,34.1352,34.1737,34.0738,34.1737,21890.0
2015-10-30 13:35:00,44.48,44.51,44.41,44.42,71774.0,34.1891,34.2121,34.1352,34.1429,71774.0
2015-10-30 13:40:00,44.41,44.44,44.34,44.38,32255.0,34.1352,34.1583,34.0814,34.1122,32255.0
2015-10-30 13:45:00,44.37,44.52,44.37,44.5,32028.0,34.1045,34.2198,34.1045,34.2044,32028.0
2015-10-30 13:50:00,44.49,44.49,44.41,44.44,3432.0,34.1967,34.1967,34.1352,34.1583,3432.0
2015-10-30 13:55:00,44.42,44.44,44.38,44.38,47400.0,34.1429,34.1583,34.1122,34.1122,47400.0
2015-10-30 14:00:00,44.4,44.41,44.3,44.39,27711.0,34.1276,34.1352,34.0507,34.1199,27711.0
2015-10-30 14:05:00,44.36,44.39,44.34,44.37,12415.0,34.0968,34.1199,34.0814,34.1045,12415.0
2015-10-30 14:10:00,44.35,44.39,44.34,44.38,5178.0,34.0891,34.1199,34.0814,34.1122,5178.0
2015-10-30 14:15:00,44.37,44.38,44.23,44.23,12795.0,34.1045,34.1122,33.9969,33.9969,12795.0
2015-10-30 14:20:00,44.24,44.26,44.17,44.24,21716.0,34.0046,34.0199,33.9508,34.0046,21716.0
2015-10-30 14:25:00,44.25,44.29,44.25,44.25,11901.0,34.0123,34.043,34.0123,34.0123,11901.0
2015-10-30 14:30:00,44.25,44.29,44.25,44.28,12064.0,34.0123,34.043,34.0123,34.0353,12064.0
2015-10-30 14:35:00,44.27,44.28,44.23,44.23,6748.0,34.0276,34.0353,33.9969,33.9969,6748.0
2015-10-30 14:40:00,44.22,44.29,44.22,44.29,16532.0,33.9892,34.043,33.9892,34.043,16532.0
2015-10-30 14:45:00,44.29,44.36,44.28,44.35,35932.0,34.043,34.0968,34.0353,34.0891,35932.0
2015-10-30 14:50:00,44.36,44.36,44.31,44.36,21925.0,34.0968,34.0968,34.0584,34.0968,21925.0
2015-10-30 14:55:00,44.35,44.41,44.3,44.38,102647.0,34.0891,34.1352,34.0507,34.1122,102647.0
2015-10-30 15:00:00,44.37,44.39,44.26,44.36,39233.0,34.1045,34.1199,34.0199,34.0968,39233.0
2015-10-30 15:05:00,44.36,44.37,44.33,44.34,7183.0,34.0968,34.1045,34.0738,34.0814,7183.0
2015-10-30 15:10:00,44.33,44.38,44.32,44.37,9831.0,34.0738,34.1122,34.0661,34.1045,9831.0
2015-10-30 15:15:00,44.36,44.41,44.35,44.4,6965.0,34.0968,34.1352,34.0891,34.1276,6965.0
2015-10-30 15:20:00,44.4,44.42,44.39,44.4,10034.0,34.1276,34.1429,34.1199,34.1276,10034.0
2015-10-30 15:25:00,44.4,44.49,44.4,44.48,70637.0,34.1276,34.1967,34.1276,34.1891,70637.0
2015-10-30 15:30:00,44.48,44.58,44.48,44.56,42772.0,34.1891,34.2659,34.1891,34.2505,42772.0
2015-10-30 15:35:00,44.56,44.59,44.54,44.59,26530.0,34.2505,34.2736,34.2352,34.2736,26530.0
2015-10-30 15:40:00,44.59,44.6,44.55,44.56,33068.0,34.2736,34.2813,34.2429,34.2505,33068.0
2015-10-30 15:45:00,44.57,44.67,44.57,44.65,50531.0,34.2582,34.3351,34.2582,34.3197,50531.0
2015-10-30 15:50:00,44.65,44.66,44.61,44.62,67552.0,34.3197,34.3274,34.289,34.2967,67552.0
2015-10-30 15:55:00,44.61,44.62,44.53,44.54,72231.0,34.289,34.2967,34.2275,34.2352,72231.0
2015-11-02 09:30:00,43.91,44.15,43.8,43.89,45860.0,33.7509,33.9354,33.6664,33.7356,45860.0
2015-11-02 09:35:00,43.87,43.87,43.69,43.76,47048.0,33.7202,33.7202,33.5818,33.6356,47048.0
2015-11-02 09:40:00,43.78,43.85,43.76,43.8,14871.0,33.651,33.7048,33.6356,33.6664,14871.0
2015-11-02 09:45:00,43.8,43.8,43.45,43.48,75608.0,33.6664,33.6664,33.3974,33.4204,75608.0
2015-11-02 09:50:00,43.48,43.48,43.2,43.22,55688.0,33.4204,33.4204,33.2052,33.2206,55688.0
2015-11-02 09:55:00,43.22,43.29,43.2,43.24,48929.0,33.2206,33.2744,33.2052,33.2359,48929.0
2015-11-02 10:00:00,43.24,43.51,43.15,43.5,46066.0,33.2359,33.4435,33.1668,33.4358,46066.0
2015-11-02 10:05:00,43.51,43.54,43.42,43.46,54571.0,33.4435,33.4665,33.3743,33.405,54571.0
2015-11-02 10:10:00,43.47,43.47,43.32,43.34,28183.0,33.4127,33.4127,33.2974,33.3128,28183.0
2015-11-02 10:15:00,43.34,43.46,43.33,43.35,14766.0,33.3128,33.405,33.3051,33.3205,14766.0
2015-11-02 10:20:00,43.36,43.52,43.32,43.5,23483.0,33.3282,33.4512,33.2974,33.4358,23483.0
2015-11-02 10:25:00,43.49,43.57,43.46,43.54,26507.0,33.4281,33.4896,33.405,33.4665,26507.0
2015-11-02 10:30:00,43.52,43.52,43.39,43.42,18531.0,33.4512,33.4512,33.3512,33.3743,18531.0
2015-11-02 10:35:00,43.42,43.46,43.34,43.46,30313.0,33.3743,33.405,33.3128,33.405,30313.0
2015-11-02 10:40:00,43.47,43.56,43.45,43.56,24869.0,33.4127,33.4819,33.3974,33.4819,24869.0
2015-11-02 10:45:00,43.56,43.75,43.56,43.71,35040.0,33.4819,33.6279,33.4819,33.5972,35040.0
2015-11-02 10:50:00,43.72,43.73,43.58,43.59,12865.0,33.6049,33.6126,33.4973,33.505,12865.0
2015-11-02 10:55:00,43.59,43.64,43.53,43.63,16959.0,33.505,33.5434,33.4588,33.5357,16959.0
2015-11-02 11:00:00,43.63,43.66,43.61,43.64,14600.0,33.5357,33.5588,33.5203,33.5434,14600.0
2015-11-02 11:05:00,43.63,43.73,43.58,43.62,17055.0,33.5357,33.6126,33.4973,33.528,17055.0
2015-11-02 11:10:00,43.62,43.64,43.59,43.63,8294.0,33.528,33.5434,33.505,33.5357,8294.0
2015-11-02 11:15:00,43.63,43.63,43.54,43.55,13991.0,33.5357,33.5357,33.4665,33.4742,13991.0
2015-11-02 11:20:00,43.55,43.59,43.5,43.58,26003.0,33.4742,33.505,33.4358,33.4973,26003.0
2015-11-02 11:25:00,43.57,43.61,43.56,43.61,11047.0,33.4896,33.5203,33.4819,33.5203,11047.0
2015-11-02 11:30:00,43.63,43.69,43.62,43.69,13630.0,33.5357,33.5818,33.528,33.5818,13630.0
2015-11-02 11:35:00,43.69,43.72,43.62,43.63,13100.0,33.5818,33.6049,33.528,33.5357,13100.0
2015-11-02 11:40:00,43.64,43.67,43.6,43.6,8861.0,33.5434,33.5665,33.5126,33.5126,8861.0
2015-11-02 11:45:00,43.6,43.6,43.56,43.56,8374.0,33.5126,33.5126,33.4819,33.4819,8374.0
2015-11-02 11:50:00,43.55,43.59,43.55,43.55,10043.0,33.4742,33.505,33.4742,33.4742,10043.0
2015-11-02 11:55:00,43.55,43.61,43.51,43.61,39604.0,33.4742,33.5203,33.4435,33.5203,39604.0
2015-11-02 12:00:00,43.62,43.64,43.58,43.6,5125.0,33.528,33.5434,33.4973,33.5126,5125.0
2015-11-02 12:05:00,43.6,43.61,43.58,43.6,11966.0,33.5126,33.5203,33.4973,33.5126,11966.0
2015-11-02 12:10:00,43.6,43.62,43.56,43.56,15128.0,33.5126,33.528,33.4819,33.4819,15128.0
2015-11-02 12:15:00,43.56,43.58,43.55,43.56,13384.0,33.4819,33.4973,33.4742,33.4819,13384.0
2015-11-02 12:20:00,43.57,43.63,43.56,43.62,38534.0,33.4896,33.5357,33.4819,33.528,38534.0
2015-11-02 12:25:00,43.62,43.69,43.62,43.68,29446.0,33.528,33.5818,33.528,33.5741,29446.0
2015-11-02 12:30:00,43.68,43.71,43.65,43.69,10028.0,33.5741,33.5972,33.5511,33.5818,10028.0
2015-11-02 12:35:00,43.7,43.82,43.7,43.81,14680.0,33.5895,33.6817,33.5895,33.6741,14680.0
2015-11-02 12:40:00,43.81,43.84,43.8,43.82,6532.0,33.6741,33.6971,33.6664,33.6817,6532.0
2015-11-02 12:45:00,43.83,43.88,43.83,43.87,12703.0,33.6894,33.7279,33.6894,33.7202,12703.0
2015-11-02 12:50:00,43.88,43.9,43.84,43.9,30890.0,33.7279,33.7432,33.6971,33.7432,30890.0
2015-11-02 12:55:00,43.89,43.97,43.88,43.94,11090.0,33.7356,33.797,33.7279,33.774,11090.0
2015-11-02 13:00:00,43.94,44.0,43.93,44.0,14808.0,33.774,33.8201,33.7663,33.8201,14808.0
2015-11-02 13:05:00,44.0,44.03,44.0,44.0,8941.0,33.8201,33.8432,33.8201,33.8201,8941.0
2015-11-02 13:10:00,44.0,44.04,44.0,44.03,8802.0,33.8201,33.8508,33.8201,33.8432,8802.0
2015-11-02 13:15:00,44.03,44.12,44.02,44.1,19782.0,33.8432,33.9123,33.8355,33.897,19782.0
2015-11-02 13:20:00,44.1,44.12,44.06,44.06,8271.0,33.897,33.9123,33.8662,33.8662,8271.0
2015-11-02 13:25:00,44.06,44.11,44.05,44.1,9109.0,33.8662,33.9047,33.8585,33.897,9109.0
2015-11-02 13:30:00,44.11,44.15,44.1,44.14,17873.0,33.9047,33.9354,33.897,33.9277,17873.0
2015-11-02 13:35:00,44.14,44.21,44.14,44.2,33121.0,33.9277,33.9815,33.9277,33.9738,33121.0
2015-11-02 13:40:00,44.2,44.22,44.19,44.21,11647.0,33.9738,33.9892,33.9661,33.9815,11647.0
2015-11-02 13:45:00,44.21,44.22,44.15,44.21,18353.0,33.9815,33.9892,33.9354,33.9815,18353.0
2015-11-02 13:50:00,44.21,44.23,44.19,44.22,21900.0,33.9815,33.9969,33.9661,33.9892,21900.0
2015-11-02 13:55:00,44.23,44.31,44.22,44.31,15630.0,33.9969,34.0584,33.9892,34.0584,15630.0
2015-11-02 14:00:00,44.32,44.37,44.31,44.34,14318.0,34.0661,34.1045,34.0584,34.0814,14318.0
2015-11-02 14:05:00,44.34,44.41,44.29,44.3,25166.0,34.0814,34.1352,34.043,34.0507,25166.0
2015-11-02 14:10:00,44.3,44.3,44.26,44.26,4126.0,34.0507,34.0507,34.0199,34.0199,4126.0
2015-11-02 14:15:00,44.26,44.31,44.25,44.31,13468.0,34.0199,34.0584,34.0123,34.0584,13468.0
2015-11-02 14:20:00,44.31,44.36,44.31,44.35,11939.0,34.0584,34.0968,34.0584,34.0891,11939.0
2015-11-02 14:25:00,44.34,44.34,44.27,44.33,18034.0,34.0814,34.0814,34.0276,34.0738,18034.0
2015-11-02 14:30:00,44.35,44.47,44.34,44.43,19867.0,34.0891,34.1814,34.0814,34.1506,19867.0
2015-11-02 14:35:00,44.43,44.43,44.33,44.37,12444.0,34.1506,34.1506,34.0738,34.1045,12444.0
2015-11-02 14:40:00,44.37,44.57,44.35,44.53,60275.0,34.1045,34.2582,34.0891,34.2275,60275.0
2015-11-02 14:45:00,44.52,44.52,44.44,44.45,22671.0,34.2198,34.2198,34.1583,34.166,22671.0
2015-11-02 14:50:00,44.44,44.59,44.43,44.56,29374.0,34.1583,34.2736,34.1506,34.2505,29374.0
2015-11-02 14:55:00,44.57,44.6,44.51,44.52,17592.0,34.2582,34.2813,34.2121,34.2198,17592.0
2015-11-02 15:00:00,44.52,44.56,44.49,44.49,28012.0,34.2198,34.2505,34.1967,34.1967,28012.0
2015-11-02 15:05:00,44.48,44.48,44.34,44.37,25522.0,34.1891,34.1891,34.0814,34.1045,25522.0
2015-11-02 15:10:00,44.37,44.38,44.34,44.36,14036.0,34.1045,34.1122,34.0814,34.0968,14036.0
2015-11-02 15:15:00,44.37,44.51,44.37,44.48,12460.0,34.1045,34.2121,34.1045,34.1891,12460.0
2015-11-02 15:20:00,44.49,44.49,44.46,44.49,10417.0,34.1967,34.1967,34.1737,34.1967,10417.0
2015-11-02 15:25:00,44.49,44.52,44.46,44.51,20385.0,34.1967,34.2198,34.1737,34.2121,20385.0
2015-11-02 15:30:00,44.52,44.56,44.51,44.54,30137.0,34.2198,34.2505,34.2121,34.2352,30137.0
2015-11-02 15:35:00,44.52,44.54,44.44,44.46,30676.0,34.2198,34.2352,34.1583,34.1737,30676.0
2015-11-02 15:40:00,44.47,44.5,44.44,44.45,24548.0,34.1814,34.2044,34.1583,34.166,24548.0
2015-11-02 15:45:00,44.46,44.48,44.43,44.44,32810.0,34.1737,34.1891,34.1506,34.1583,32810.0
2015-11-02 15:50:00,44.45,44.49,44.44,44.46,35234.0,34.166,34.1967,34.1583,34.1737,35234.0
2015-11-02 15:55:00,44.47,44.55,44.44,44.52,81747.0,34.1814,34.2429,34.1583,34.2198,81747.0
2015-11-03 09:30:00,44.69,45.0,44.69,44.91,40383.0,34.3505,34.5887,34.3505,34.5196,40383.0
2015-11-03 09:35:00,44.88,45.05,44.86,45.04,24418.0,34.4965,34.6272,34.4811,34.6195,24418.0
2015-11-03 09:40:00,45.05,45.12,44.85,44.88,10416.0,34.6272,34.681,34.4734,34.4965,10416.0
2015-11-03 09:45:00,44.88,45.0,44.86,44.88,8526.0,34.4965,34.5887,34.4811,34.4965,8526.0
2015-11-03 09:50:00,44.87,44.96,44.84,44.96,11406.0,34.4888,34.558,34.4658,34.558,11406.0
2015-11-03 09:55:00,44.93,44.93,44.84,44.9,6511.0,34.5349,34.5349,34.4658,34.5119,6511.0
2015-11-03 10:00:00,44.94,45.16,44.94,45.11,21577.0,34.5426,34.7117,34.5426,34.6733,21577.0
2015-11-03 10:05:00,45.13,45.31,45.13,45.25,22995.0,34.6887,34.827,34.6887,34.7809,22995.0
2015-11-03 10:10:00,45.25,45.28,45.17,45.17,19751.0,34.7809,34.804,34.7194,34.7194,19751.0
2015-11-03 10:15:00,45.15,45.39,45.15,45.28,36561.0,34.704,34.8885,34.704,34.804,36561.0
2015-11-03 10:20:00,45.28,45.33,45.26,45.3,15012.0,34.804,34.8424,34.7886,34.8193,15012.0
2015-11-03 10:25:00,45.3,45.3,45.15,45.16,16374.0,34.8193,34.8193,34.704,34.7117,16374.0
2015-11-03 10:30:00,45.13,45.17,45.13,45.17,13558.0,34.6887,34.7194,34.6887,34.7194,13558.0
2015-11-03 10:35:00,45.16,45.17,45.06,45.06,12682.0,34.7117,34.7194,34.6349,34.6349,12682.0
2015-11-03 10:40:00,45.06,45.1,45.06,45.1,7729.0,34.6349,34.6656,34.6349,34.6656,7729.0
2015-11-03 10:45:00,45.1,45.1,45.03,45.04,9944.0,34.6656,34.6656,34.6118,34.6195,9944.0
2015-11-03 10:50:00,45.04,45.08,45.02,45.03,6882.0,34.6195,34.6502,34.6041,34.6118,6882.0
2015-11-03 10:55:00,45.03,45.05,44.98,45.02,14070.0,34.6118,34.6272,34.5734,34.6041,14070.0
2015-11-03 11:00:00,45.03,45.05,44.97,44.97,7150.0,34.6118,34.6272,34.5657,34.5657,7150.0
2015-11-03 11:05:00,44.97,45.09,44.97,45.06,15111.0,34.5657,34.6579,34.5657,34.6349,15111.0
2015-11-03 11:10:00,45.06,45.07,45.0,45.0,11546.0,34.6349,34.6425,34.5887,34.5887,11546.0
2015-11-03 11:15:00,45.0,45.0,44.92,44.97,12269.0,34.5887,34.5887,34.5273,34.5657,12269.0
2015-11-03 11:20:00,44.98,44.99,44.91,44.92,11351.0,34.5734,34.5811,34.5196,34.5273,11351.0
2015-11-03 11:25:00,44.92,44.94,44.9,44.92,11031.0,34.5273,34.5426,34.5119,34.5273,11031.0
2015-11-03 11:30:00,44.91,45.07,44.91,45.04,43437.0,34.5196,34.6425,34.5196,34.6195,43437.0
2015-11-03 11:35:00,45.05,45.09,44.99,45.05,23258.0,34.6272,34.6579,34.5811,34.6272,23258.0
2015-11-03 11:40:00,45.04,45.05,44.99,45.01,11372.0,34.6195,34.6272,34.5811,34.5964,11372.0
2015-11-03 11:45:00,45.0,45.02,44.99,45.02,8550.0,34.5887,34.6041,34.5811,34.6041,8550.0
2015-11-03 11:50:00,45.01,45.09,45.0,45.07,15650.0,34.5964,34.6579,34.5887,34.6425,15650.0
2015-11-03 11:55:00,45.07,45.09,45.07,45.09,3450.0,34.6425,34.6579,34.6425,34.6579,3450.0
2015-11-03 12:00:00,45.08,45.09,45.06,45.09,6974.0,34.6502,34.6579,34.6349,34.6579,6974.0
2015-11-03 12:05:00,45.09,45.09,45.06,45.07,4500.0,34.6579,34.6579,34.6349,34.6425,4500.0
2015-11-03 12:10:00,45.07,45.09,45.01,45.01,30586.0,34.6425,34.6579,34.5964,34.5964,30586.0
2015-11-03 12:15:00,45.01,45.04,45.0,45.0,6638.0,34.5964,34.6195,34.5887,34.5887,6638.0
2015-11-03 12:20:00,45.0,45.03,45.0,45.02,11212.0,34.5887,34.6118,34.5887,34.6041,11212.0
2015-11-03 12:25:00,45.02,45.04,45.02,45.03,7959.0,34.6041,34.6195,34.6041,34.6118,7959.0
2015-11-03 12:30:00,45.03,45.03,45.0,45.01,27240.0,34.6118,34.6118,34.5887,34.5964,27240.0
2015-11-03 12:35:00,45.02,45.04,45.01,45.02,5433.0,34.6041,34.6195,34.5964,34.6041,5433.0
2015-11-03 12:40:00,45.01,45.01,44.94,44.96,7949.0,34.5964,34.5964,34.5426,34.558,7949.0
2015-11-03 12:45:00,44.95,44.98,44.93,44.97,15389.0,34.5503,34.5734,34.5349,34.5657,15389.0
2015-11-03 12:50:00,44.97,44.99,44.96,44.98,5786.0,34.5657,34.5811,34.558,34.5734,5786.0
2015-11-03 12:55:00,44.97,45.01,44.97,45.0,9069.0,34.5657,34.5964,34.5657,34.5887,9069.0
2015-11-03 13:00:00,44.99,45.0,44.98,45.0,4736.0,34.5811,34.5887,34.5734,34.5887,4736.0
2015-11-03 13:05:00,45.01,45.02,44.97,44.99,7525.0,34.5964,34.6041,34.5657,34.5811,7525.0
2015-11-03 13:10:00,44.97,44.97,44.94,44.97,5352.0,34.5657,34.5657,34.5426,34.5657,5352.0
2015-11-03 13:15:00,44.97,44.98,44.94,44.95,13110.0,34.5657,34.5734,34.5426,34.5503,13110.0
2015-11-03 13:20:00,44.95,44.97,44.93,44.94,7012.0,34.5503,34.5657,34.5349,34.5426,7012.0
2015-11-03 13:25:00,44.93,44.96,44.87,44.87,13015.0,34.5349,34.558,34.4888,34.4888,13015.0
2015-11-03 13:30:00,44.87,44.91,44.86,44.88,7400.0,34.4888,34.5196,34.4811,34.4965,7400.0
2015-11-03 13:35:00,44.87,44.96,44.86,44.96,11577.0,34.4888,34.558,34.4811,34.558,11577.0
2015-11-03 13:40:00,44.97,44.98,44.96,44.97,3871.0,34.5657,34.5734,34.558,34.5657,3871.0
2015-11-03 13:45:00,44.97,44.97,44.94,44.96,9308.0,34.5657,34.5657,34.5426,34.558,9308.0
2015-11-03 13:50:00,44.96,44.97,44.9,44.9,10405.0,34.558,34.5657,34.5119,34.5119,10405.0
2015-11-03 13:55:00,44.89,44.93,44.88,44.92,5900.0,34.5042,34.5349,34.4965,34.5273,5900.0
2015-11-03 14:00:00,44.92,44.93,44.9,44.92,5175.0,34.5273,34.5349,34.5119,34.5273,5175.0
2015-11-03 14:05:00,44.91,44.97,44.91,44.96,14848.0,34.5196,34.5657,34.5196,34.558,14848.0
2015-11-03 14:10:00,44.95,44.98,44.94,44.96,9211.0,34.5503,34.5734,34.5426,34.558,9211.0
2015-11-03 14:15:00,44.97,44.97,44.95,44.96,14117.0,34.5657,34.5657,34.5503,34.558,14117.0
2015-11-03 14:20:00,44.96,45.0,44.93,44.99,12698.0,34.558,34.5887,34.5349,34.5811,12698.0
2015-11-03 14:25:00,44.99,45.05,44.98,45.04,17536.0,34.5811,34.6272,34.5734,34.6195,17536.0
2015-11-03 14:30:00,45.04,45.06,45.03,45.05,9256.0,34.6195,34.6349,34.6118,34.6272,9256.0
2015-11-03 14:35:00,45.05,45.06,45.0,45.01,4684.0,34.6272,34.6349,34.5887,34.5964,4684.0
2015-11-03 14:40:00,45.0,45.02,44.96,44.96,7774.0,34.5887,34.6041,34.558,34.558,7774.0
2015-11-03 14:45:00,44.97,45.01,44.96,44.98,10411.0,34.5657,34.5964,34.558,34.5734,10411.0
2015-11-03 14:50:00,44.98,45.02,44.98,45.01,24459.0,34.5734,34.6041,34.5734,34.5964,24459.0
2015-11-03 14:55:00,45.01,45.05,44.99,45.03,25072.0,34.5964,34.6272,34.5811,34.6118,25072.0
2015-11-03 15:00:00,45.03,45.03,44.93,44.93,18636.0,34.6118,34.6118,34.5349,34.5349,18636.0
2015-11-03 15:05:00,44.94,44.96,44.94,44.95,13084.0,34.5426,34.558,34.5426,34.5503,13084.0
2015-11-03 15:10:00,44.95,44.98,44.94,44.98,16108.0,34.5503,34.5734,34.5426,34.5734,16108.0
2015-11-03 15:15:00,44.99,45.0,44.96,45.0,20287.0,34.5811,34.5887,34.558,34.5887,20287.0
2015-11-03 15:20:00,44.99,45.01,44.95,45.0,14973.0,34.5811,34.5964,34.5503,34.5887,14973.0
2015-11-03 15:25:00,45.0,45.02,44.96,45.0,30410.0,34.5887,34.6041,34.558,34.5887,30410.0
2015-11-03 15:30:00,44.99,45.05,44.98,45.03,28993.0,34.5811,34.6272,34.5734,34.6118,28993.0
2015-11-03 15:35:00,45.03,45.04,44.96,44.98,20513.0,34.6118,34.6195,34.558,34.5734,20513.0
2015-11-03 15:40:00,44.97,44.98,44.89,44.9,14336.0,34.5657,34.5734,34.5042,34.5119,14336.0
2015-11-03 15:45:00,44.89,44.94,44.89,44.9,44500.0,34.5042,34.5426,34.5042,34.5119,44500.0
2015-11-03 15:50:00,44.9,44.93,44.88,44.91,53008.0,34.5119,34.5349,34.4965,34.5196,53008.0
2015-11-03 15:55:00,44.91,44.91,44.83,44.89,95941.0,34.5196,34.5196,34.4581,34.5042,95941.0
2015-11-04 09:30:00,44.87,45.05,44.85,44.85,9925.0,34.4888,34.6272,34.4734,34.4734,9925.0
2015-11-04 09:35:00,44.79,44.81,44.39,44.39,16875.0,34.4273,34.4427,34.1199,34.1199,16875.0
2015-11-04 09:40:00,44.41,44.41,44.2,44.22,41460.0,34.1352,34.1352,33.9738,33.9892,41460.0
2015-11-04 09:45:00,44.21,44.28,44.2,44.25,6495.0,33.9815,34.0353,33.9738,34.0123,6495.0
2015-11-04 09:50:00,44.25,44.25,44.18,44.21,13319.0,34.0123,34.0123,33.9585,33.9815,13319.0
2015-11-04 09:55:00,44.21,44.23,44.14,44.14,5800.0,33.9815,33.9969,33.9277,33.9277,5800.0
2015-11-04 10:00:00,44.17,44.27,44.12,44.27,13036.0,33.9508,34.0276,33.9123,34.0276,13036.0
2015-11-04 10:05:00,44.27,44.3,44.23,44.25,18877.0,34.0276,34.0507,33.9969,34.0123,18877.0
2015-11-04 10:10:00,44.24,44.28,44.19,44.27,25368.0,34.0046,34.0353,33.9661,34.0276,25368.0
2015-11-04 10:15:00,44.26,44.26,44.24,44.25,21393.0,34.0199,34.0199,34.0046,34.0123,21393.0
2015-11-04 10:20:00,44.25,44.28,44.24,44.25,12473.0,34.0123,34.0353,34.0046,34.0123,12473.0
2015-11-04 10:25:00,44.27,44.31,44.21,44.21,20866.0,34.0276,34.0584,33.9815,33.9815,20866.0
2015-11-04 10:30:00,44.2,44.31,44.14,44.31,14365.0,33.9738,34.0584,33.9277,34.0584,14365.0
2015-11-04 10:35:00,44.28,44.32,44.23,44.24,11654.0,34.0353,34.0661,33.9969,34.0046,11654.0
2015-11-04 10:40:00,44.21,44.24,44.18,44.23,16694.0,33.9815,34.0046,33.9585,33.9969,16694.0
2015-11-04 10:45:00,44.22,44.27,44.22,44.25,5250.0,33.9892,34.0276,33.9892,34.0123,5250.0
2015-11-04 10:50:00,44.27,44.27,44.12,44.12,6892.0,34.0276,34.0276,33.9123,33.9123,6892.0
2015-11-04 10:55:00,44.12,44.12,44.03,44.05,17489.0,33.9123,33.9123,33.8432,33.8585,17489.0
2015-11-04 11:00:00,44.07,44.16,44.05,44.09,11909.0,33.8739,33.9431,33.8585,33.8893,11909.0
2015-11-04 11:05:00,44.09,44.09,44.03,44.04,18102.0,33.8893,33.8893,33.8432,33.8508,18102.0
2015-11-04 11:10:00,44.04,44.07,44.0,44.03,17370.0,33.8508,33.8739,33.8201,33.8432,17370.0
2015-11-04 11:15:00,44.03,44.12,44.02,44.1,18038.0,33.8432,33.9123,33.8355,33.897,18038.0
2015-11-04 11:20:00,44.1,44.13,44.08,44.11,15259.0,33.897,33.92,33.8816,33.9047,15259.0
2015-11-04 11:25:00,44.12,44.16,44.08,44.09,31913.0,33.9123,33.9431,33.8816,33.8893,31913.0
2015-11-04 11:30:00,44.09,44.12,43.99,44.0,20159.0,33.8893,33.9123,33.8124,33.8201,20159.0
2015-11-04 11:35:00,43.99,44.03,43.95,44.03,11448.0,33.8124,33.8432,33.7817,33.8432,11448.0
2015-11-04 11:40:00,44.03,44.04,43.99,43.99,7721.0,33.8432,33.8508,33.8124,33.8124,7721.0
2015-11-04 11:45:00,43.98,44.03,43.96,44.02,7421.0,33.8047,33.8432,33.7894,33.8355,7421.0
2015-11-04 11:50:00,44.02,44.02,43.99,44.0,6038.0,33.8355,33.8355,33.8124,33.8201,6038.0
2015-11-04 11:55:00,44.01,44.03,43.97,44.02,10494.0,33.8278,33.8432,33.797,33.8355,10494.0
2015-11-04 12:00:00,44.03,44.04,44.01,44.02,3379.0,33.8432,33.8508,33.8278,33.8355,3379.0
2015-11-04 12:05:00,44.04,44.08,44.0,44.08,8337.0,33.8508,33.8816,33.8201,33.8816,8337.0
2015-11-04 12:10:00,44.07,44.07,44.03,44.03,2770.0,33.8739,33.8739,33.8432,33.8432,2770.0
2015-11-04 12:15:00,44.05,44.06,43.99,43.99,7261.0,33.8585,33.8662,33.8124,33.8124,7261.0
2015-11-04 12:20:00,44.0,44.02,43.99,44.0,13269.0,33.8201,33.8355,33.8124,33.8201,13269.0
2015-11-04 12:25:00,44.0,44.02,43.96,43.96,8605.0,33.8201,33.8355,33.7894,33.7894,8605.0
2015-11-04 12:30:00,43.96,43.98,43.88,43.88,18952.0,33.7894,33.8047,33.7279,33.7279,18952.0
2015-11-04 12:35:00,43.89,43.89,43.84,43.88,14685.0,33.7356,33.7356,33.6971,33.7279,14685.0
2015-11-04 12:40:00,43.88,43.95,43.83,43.95,23209.0,33.7279,33.7817,33.6894,33.7817,23209.0
2015-11-04 12:45:00,43.96,44.1,43.95,44.07,29716.0,33.7894,33.897,33.7817,33.8739,29716.0
2015-11-04 12:50:00,44.06,44.07,44.04,44.06,6478.0,33.8662,33.8739,33.8508,33.8662,6478.0
2015-11-04 12:55:00,44.07,44.11,44.05,44.11,6685.0,33.8739,33.9047,33.8585,33.9047,6685.0
2015-11-04 13:00:00,44.1,44.1,44.0,44.01,4751.0,33.897,33.897,33.8201,33.8278,4751.0
2015-11-04 13:05:00,44.02,44.16,44.02,44.12,31833.0,33.8355,33.9431,33.8355,33.9123,31833.0
2015-11-04 13:10:00,44.12,44.14,44.1,44.12,5852.0,33.9123,33.9277,33.897,33.9123,5852.0
2015-11-04 13:15:00,44.11,44.14,44.1,44.11,13306.0,33.9047,33.9277,33.897,33.9047,13306.0
2015-11-04 13:20:00,44.12,44.16,44.1,44.16,8006.0,33.9123,33.9431,33.897,33.9431,8006.0
2015-11-04 13:25:00,44.16,44.19,44.15,44.17,8060.0,33.9431,33.9661,33.9354,33.9508,8060.0
2015-11-04 13:30:00,44.19,44.2,44.15,44.16,10257.0,33.9661,33.9738,33.9354,33.9431,10257.0
2015-11-04 13:35:00,44.16,44.24,44.15,44.23,11197.0,33.9431,34.0046,33.9354,33.9969,11197.0
2015-11-04 13:40:00,44.22,44.22,44.17,44.18,4243.0,33.9892,33.9892,33.9508,33.9585,4243.0
2015-11-04 13:45:00,44.19,44.19,44.14,44.16,6701.0,33.9661,33.9661,33.9277,33.9431,6701.0
2015-11-04 13:50:00,44.16,44.19,44.16,44.17,7985.0,33.9431,33.9661,33.9431,33.9508,7985.0
2015-11-04 13:55:00,44.17,44.19,44.15,44.18,9128.0,33.9508,33.9661,33.9354,33.9585,9128.0
2015-11-04 14:00:00,44.18,44.22,44.16,44.21,25184.0,33.9585,33.9892,33.9431,33.9815,25184.0
2015-11-04 14:05:00,44.22,44.23,44.19,44.21,9427.0,33.9892,33.9969,33.9661,33.9815,9427.0
2015-11-04 14:10:00,44.2,44.3,44.2,44.25,12000.0,33.9738,34.0507,33.9738,34.0123,12000.0
2015-11-04 14:15:00,44.25,44.25,44.21,44.22,3019.0,34.0123,34.0123,33.9815,33.9892,3019.0
2015-11-04 14:20:00,44.23,44.23,44.15,44.16,6101.0,33.9969,33.9969,33.9354,33.9431,6101.0
2015-11-04 14:25:00,44.16,44.16,44.06,44.08,12540.0,33.9431,33.9431,33.8662,33.8816,12540.0
2015-11-04 14:30:00,44.09,44.12,44.08,44.11,7805.0,33.8893,33.9123,33.8816,33.9047,7805.0
2015-11-04 14:35:00,44.11,44.14,44.11,44.12,5418.0,33.9047,33.9277,33.9047,33.9123,5418.0
2015-11-04 14:40:00,44.12,44.12,44.03,44.03,15466.0,33.9123,33.9123,33.8432,33.8432,15466.0
2015-11-04 14:45:00,44.02,44.04,44.01,44.03,6552.0,33.8355,33.8508,33.8278,33.8432,6552.0
2015-11-04 14:50:00,44.03,44.04,44.0,44.01,6139.0,33.8432,33.8508,33.8201,33.8278,6139.0
2015-11-04 14:55:00,44.01,44.06,44.01,44.03,7963.0,33.8278,33.8662,33.8278,33.8432,7963.0
2015-11-04 15:00:00,44.03,44.03,43.98,43.99,26759.0,33.8432,33.8432,33.8047,33.8124,26759.0
2015-11-04 15:05:00,43.99,44.0,43.95,43.96,11411.0,33.8124,33.8201,33.7817,33.7894,11411.0
2015-11-04 15:10:00,43.96,43.97,43.94,43.97,9665.0,33.7894,33.797,33.774,33.797,9665.0
2015-11-04 15:15:00,43.96,43.98,43.93,43.95,9290.0,33.7894,33.8047,33.7663,33.7817,9290.0
2015-11-04 15:20:00,43.94,44.02,43.94,44.02,22204.0,33.774,33.8355,33.774,33.8355,22204.0
2015-11-04 15:25:00,44.02,44.07,44.0,44.01,10529.0,33.8355,33.8739,33.8201,33.8278,10529.0
2015-11-04 15:30:00,44.0,44.03,43.98,43.98,10831.0,33.8201,33.8432,33.8047,33.8047,10831.0
2015-11-04 15:35:00,43.97,44.0,43.96,43.99,9200.0,33.797,33.8201,33.7894,33.8124,9200.0
2015-11-04 15:40:00,43.98,44.02,43.95,43.95,14567.0,33.8047,33.8355,33.7817,33.7817,14567.0
2015-11-04 15:45:00,43.95,44.04,43.95,43.99,25791.0,33.7817,33.8508,33.7817,33.8124,25791.0
2015-11-04 15:50:00,43.99,44.04,43.98,44.01,39587.0,33.8124,33.8508,33.8047,33.8278,39587.0
2015-11-04 15:55:00,44.01,44.15,44.01,44.15,166234.0,33.8278,33.9354,33.8278,33.9354,166234.0
2015-11-05 09:30:00,44.24,44.45,44.24,44.44,21957.0,34.0046,34.166,34.0046,34.1583,21957.0
2015-11-05 09:35:00,44.46,44.47,44.21,44.42,17398.0,34.1737,34.1814,33.9815,34.1429,17398.0
2015-11-05 09:40:00,44.43,44.48,44.31,44.31,18384.0,34.1506,34.1891,34.0584,34.0584,18384.0
2015-11-05 09:45:00,44.31,44.51,44.31,44.5,31410.0,34.0584,34.2121,34.0584,34.2044,31410.0
2015-11-05 09:50:00,44.5,44.51,44.4,44.4,11202.0,34.2044,34.2121,34.1276,34.1276,11202.0
2015-11-05 09:55:00,44.4,44.4,44.27,44.34,8007.0,34.1276,34.1276,34.0276,34.0814,8007.0
2015-11-05 10:00:00,44.36,44.37,44.26,44.26,7814.0,34.0968,34.1045,34.0199,34.0199,7814.0
2015-11-05 10:05:00,44.26,44.26,44.17,44.18,6015.0,34.0199,34.0199,33.9508,33.9585,6015.0
2015-11-05 10:10:00,44.17,44.19,44.03,44.04,13356.0,33.9508,33.9661,33.8432,33.8508,13356.0
2015-11-05 10:15:00,44.04,44.1,43.95,43.98,14056.0,33.8508,33.897,33.7817,33.8047,14056.0
2015-11-05 10:20:00,43.97,44.13,43.97,44.11,9832.0,33.797,33.92,33.797,33.9047,9832.0
2015-11-05 10:25:00,44.11,44.12,44.04,44.09,15585.0,33.9047,33.9123,33.8508,33.8893,15585.0
2015-11-05 10:30:00,44.08,44.09,43.98,44.01,18208.0,33.8816,33.8893,33.8047,33.8278,18208.0
2015-11-05 10:35:00,44.01,44.03,43.95,43.97,6537.0,33.8278,33.8432,33.7817,33.797,6537.0
2015-11-05 10:40:00,43.96,43.97,43.89,43.95,13118.0,33.7894,33.797,33.7356,33.7817,13118.0
2015-11-05 10:45:00,43.94,43.96,43.84,43.87,14111.0,33.774,33.7894,33.6971,33.7202,14111.0
2015-11-05 10:50:00,43.87,44.01,43.86,44.01,14075.0,33.7202,33.8278,33.7125,33.8278,14075.0
2015-11-05 10:55:00,44.01,44.09,44.0,44.08,31028.0,33.8278,33.8893,33.8201,33.8816,31028.0
2015-11-05 11:00:00,44.07,44.16,44.05,44.14,41248.0,33.8739,33.9431,33.8585,33.9277,41248.0
2015-11-05 11:05:00,44.14,44.19,44.09,44.1,21541.0,33.9277,33.9661,33.8893,33.897,21541.0
2015-11-05 11:10:00,44.09,44.23,44.09,44.21,30651.0,33.8893,33.9969,33.8893,33.9815,30651.0
2015-11-05 11:15:00,44.22,44.28,44.21,44.26,15048.0,33.9892,34.0353,33.9815,34.0199,15048.0
2015-11-05 11:20:00,44.26,44.29,44.25,44.25,26255.0,34.0199,34.043,34.0123,34.0123,26255.0
2015-11-05 11:25:00,44.26,44.31,44.26,44.3,13695.0,34.0199,34.0584,34.0199,34.0507,13695.0
2015-11-05 11:30:00,44.3,44.33,44.26,44.26,28700.0,34.0507,34.0738,34.0199,34.0199,28700.0
2015-11-05 11:35:00,44.25,44.25,44.14,44.15,14587.0,34.0123,34.0123,33.9277,33.9354,14587.0
2015-11-05 11:40:00,44.12,44.17,44.11,44.17,8287.0,33.9123,33.9508,33.9047,33.9508,8287.0
2015-11-05 11:45:00,44.16,44.5,44.16,44.49,92237.0,33.9431,34.2044,33.9431,34.1967,92237.0
2015-11-05 11:50:00,44.5,44.84,44.36,44.71,228259.0,34.2044,34.4658,34.0968,34.3658,228259.0
2015-11-05 11:55:00,44.73,44.85,44.58,44.58,65719.0,34.3812,34.4734,34.2659,34.2659,65719.0
2015-11-05 12:00:00,44.59,44.6,44.47,44.49,26676.0,34.2736,34.2813,34.1814,34.1967,26676.0
2015-11-05 12:05:00,44.49,44.57,44.49,44.56,32394.0,34.1967,34.2582,34.1967,34.2505,32394.0
2015-11-05 12:10:00,44.55,44.57,44.39,44.45,22087.0,34.2429,34.2582,34.1199,34.166,22087.0
2015-11-05 12:15:00,44.46,44.48,44.38,44.39,10370.0,34.1737,34.1891,34.1122,34.1199,10370.0
2015-11-05 12:20:00,44.4,44.45,44.34,44.37,13538.0,34.1276,34.166,34.0814,34.1045,13538.0
2015-11-05 12:25:00,44.37,44.47,44.36,44.38,15990.0,34.1045,34.1814,34.0968,34.1122,15990.0
2015-11-05 12:30:00,44.4,44.42,44.29,44.35,16944.0,34.1276,34.1429,34.043,34.0891,16944.0
2015-11-05 12:35:00,44.35,44.35,44.21,44.26,21288.0,34.0891,34.0891,33.9815,34.0199,21288.0
2015-11-05 12:40:00,44.26,44.27,44.21,44.22,13220.0,34.0199,34.0276,33.9815,33.9892,13220.0
2015-11-05 12:45:00,44.21,44.24,44.15,44.16,16037.0,33.9815,34.0046,33.9354,33.9431,16037.0
2015-11-05 12:50:00,44.17,44.25,44.15,44.23,10925.0,33.9508,34.0123,33.9354,33.9969,10925.0
2015-11-05 12:55:00,44.24,44.25,44.21,44.25,13150.0,34.0046,34.0123,33.9815,34.0123,13150.0
2015-11-05 13:00:00,44.26,44.27,44.23,44.27,13454.0,34.0199,34.0276,33.9969,34.0276,13454.0
2015-11-05 13:05:00,44.27,44.27,44.17,44.18,10340.0,34.0276,34.0276,33.9508,33.9585,10340.0
2015-11-05 13:10:00,44.17,44.17,44.12,44.12,9697.0,33.9508,33.9508,33.9123,33.9123,9697.0
2015-11-05 13:15:00,44.12,44.18,44.12,44.14,8100.0,33.9123,33.9585,33.9123,33.9277,8100.0
2015-11-05 13:20:00,44.14,44.17,44.12,44.14,8611.0,33.9277,33.9508,33.9123,33.9277,8611.0
2015-11-05 13:25:00,44.15,44.19,44.13,44.13,14645.0,33.9354,33.9661,33.92,33.92,14645.0
2015-11-05 13:30:00,44.14,44.22,44.14,44.22,10419.0,33.9277,33.9892,33.9277,33.9892,10419.0
2015-11-05 13:35:00,44.21,44.25,44.21,44.23,6063.0,33.9815,34.0123,33.9815,33.9969,6063.0
2015-11-05 13:40:00,44.22,44.22,44.19,44.2,10210.0,33.9892,33.9892,33.9661,33.9738,10210.0
2015-11-05 13:45:00,44.2,44.2,44.11,44.16,30645.0,33.9738,33.9738,33.9047,33.9431,30645.0
2015-11-05 13:50:00,44.16,44.25,44.11,44.25,9761.0,33.9431,34.0123,33.9047,34.0123,9761.0
2015-11-05 13:55:00,44.27,44.27,44.18,44.19,9511.0,34.0276,34.0276,33.9585,33.9661,9511.0
2015-11-05 14:00:00,44.2,44.22,44.15,44.16,14270.0,33.9738,33.9892,33.9354,33.9431,14270.0
2015-11-05 14:05:00,44.16,44.18,44.15,44.16,9374.0,33.9431,33.9585,33.9354,33.9431,9374.0
2015-11-05 14:10:00,44.15,44.18,44.12,44.18,12941.0,33.9354,33.9585,33.9123,33.9585,12941.0
2015-11-05 14:15:00,44.17,44.18,44.13,44.14,9830.0,33.9508,33.9585,33.92,33.9277,9830.0
2015-11-05 14:20:00,44.13,44.21,44.13,44.21,15505.0,33.92,33.9815,33.92,33.9815,15505.0
2015-11-05 14:25:00,44.21,44.21,44.15,44.15,10028.0,33.9815,33.9815,33.9354,33.9354,10028.0
2015-11-05 14:30:00,44.15,44.16,44.12,44.12,15852.0,33.9354,33.9431,33.9123,33.9123,15852.0
2015-11-05 14:35:00,44.13,44.13,44.06,44.1,30438.0,33.92,33.92,33.8662,33.897,30438.0
2015-11-05 14:40:00,44.09,44.15,44.09,44.15,8941.0,33.8893,33.9354,33.8893,33.9354,8941.0
2015-11-05 14:45:00,44.15,44.16,44.08,44.09,22717.0,33.9354,33.9431,33.8816,33.8893,22717.0
2015-11-05 14:50:00,44.09,44.11,44.06,44.09,35689.0,33.8893,33.9047,33.8662,33.8893,35689.0
2015-11-05 14:55:00,44.09,44.12,44.08,44.11,21805.0,33.8893,33.9123,33.8816,33.9047,21805.0
2015-11-05 15:00:00,44.12,44.12,44.08,44.09,20591.0,33.9123,33.9123,33.8816,33.8893,20591.0
2015-11-05 15:05:00,44.09,44.17,44.09,44.17,21885.0,33.8893,33.9508,33.8893,33.9508,21885.0
2015-11-05 15:10:00,44.17,44.2,44.14,44.14,20023.0,33.9508,33.9738,33.9277,33.9277,20023.0
2015-11-05 15:15:00,44.15,44.27,44.15,44.25,24644.0,33.9354,34.0276,33.9354,34.0123,24644.0
2015-11-05 15:20:00,44.27,44.33,44.25,44.33,24327.0,34.0276,34.0738,34.0123,34.0738,24327.0
2015-11-05 15:25:00,44.33,44.33,44.26,44.28,40770.0,34.0738,34.0738,34.0199,34.0353,40770.0
2015-11-05 15:30:00,44.29,44.3,44.26,44.3,18895.0,34.043,34.0507,34.0199,34.0507,18895.0
2015-11-05 15:35:00,44.31,44.34,44.3,44.31,30617.0,34.0584,34.0814,34.0507,34.0584,30617.0
2015-11-05 15:40:00,44.32,44.34,44.28,44.33,36274.0,34.0661,34.0814,34.0353,34.0738,36274.0
2015-11-05 15:45:00,44.34,44.36,44.28,44.3,33666.0,34.0814,34.0968,34.0353,34.0507,33666.0
2015-11-05 15:50:00,44.3,44.35,44.28,44.3,45056.0,34.0507,34.0891,34.0353,34.0507,45056.0
2015-11-05 15:55:00,44.29,44.31,44.19,44.2,158358.0,34.043,34.0584,33.9661,33.9738,158358.0
2015-11-06 09:30:00,44.15,44.19,44.0,44.17,18664.0,33.9354,33.9661,33.8201,33.9508,18664.0
2015-11-06 09:35:00,44.18,44.3,44.11,44.27,14569.0,33.9585,34.0507,33.9047,34.0276,14569.0
2015-11-06 09:40:00,44.3,44.42,44.2,44.24,62483.0,34.0507,34.1429,33.9738,34.0046,62483.0
2015-11-06 09:45:00,44.24,44.26,44.1,44.19,50753.0,34.0046,34.0199,33.897,33.9661,50753.0
2015-11-06 09:50:00,44.19,44.27,44.15,44.15,10894.0,33.9661,34.0276,33.9354,33.9354,10894.0
2015-11-06 09:55:00,44.13,44.16,44.05,44.11,52151.0,33.92,33.9431,33.8585,33.9047,52151.0
2015-11-06 10:00:00,44.11,44.14,43.98,43.98,34408.0,33.9047,33.9277,33.8047,33.8047,34408.0
2015-11-06 10:05:00,43.98,44.02,43.96,44.01,46000.0,33.8047,33.8355,33.7894,33.8278,46000.0
2015-11-06 10:10:00,44.02,44.16,44.02,44.13,14905.0,33.8355,33.9431,33.8355,33.92,14905.0
2015-11-06 10:15:00,44.13,44.13,44.0,44.08,20308.0,33.92,33.92,33.8201,33.8816,20308.0
2015-11-06 10:20:00,44.07,44.16,44.06,44.1,10141.0,33.8739,33.9431,33.8662,33.897,10141.0
2015-11-06 10:25:00,44.1,44.1,44.04,44.08,13636.0,33.897,33.897,33.8508,33.8816,13636.0
2015-11-06 10:30:00,44.09,44.13,44.04,44.11,23052.0,33.8893,33.92,33.8508,33.9047,23052.0
2015-11-06 10:35:00,44.11,44.24,44.11,44.21,38646.0,33.9047,34.0046,33.9047,33.9815,38646.0
2015-11-06 10:40:00,44.2,44.32,44.2,44.29,13406.0,33.9738,34.0661,33.9738,34.043,13406.0
2015-11-06 10:45:00,44.31,44.34,44.22,44.23,7846.0,34.0584,34.0814,33.9892,33.9969,7846.0
2015-11-06 10:50:00,44.24,44.28,44.23,44.28,8100.0,34.0046,34.0353,33.9969,34.0353,8100.0
2015-11-06 10:55:00,44.29,44.36,44.29,44.36,12195.0,34.043,34.0968,34.043,34.0968,12195.0
2015-11-06 11:00:00,44.37,44.38,44.28,44.31,7288.0,34.1045,34.1122,34.0353,34.0584,7288.0
2015-11-06 11:05:00,44.32,44.38,44.3,44.32,6552.0,34.0661,34.1122,34.0507,34.0661,6552.0
2015-11-06 11:10:00,44.32,44.33,44.27,44.31,5600.0,34.0661,34.0738,34.0276,34.0584,5600.0
2015-11-06 11:15:00,44.32,44.33,44.23,44.24,11063.0,34.0661,34.0738,33.9969,34.0046,11063.0
2015-11-06 11:20:00,44.23,44.24,44.14,44.15,32743.0,33.9969,34.0046,33.9277,33.9354,32743.0
2015-11-06 11:25:00,44.16,44.19,44.14,44.14,6544.0,33.9431,33.9661,33.9277,33.9277,6544.0
2015-11-06 11:30:00,44.17,44.22,44.17,44.21,4938.0,33.9508,33.9892,33.9508,33.9815,4938.0
2015-11-06 11:35:00,44.2,44.31,44.2,44.3,10778.0,33.9738,34.0584,33.9738,34.0507,10778.0
2015-11-06 11:40:00,44.29,44.29,44.19,44.21,17233.0,34.043,34.043,33.9661,33.9815,17233.0
2015-11-06 11:45:00,44.22,44.26,44.18,44.19,13416.0,33.9892,34.0199,33.9585,33.9661,13416.0
2015-11-06 11:50:00,44.19,44.2,44.14,44.14,31763.0,33.9661,33.9738,33.9277,33.9277,31763.0
2015-11-06 11:55:00,44.13,44.15,44.06,44.07,33649.0,33.92,33.9354,33.8662,33.8739,33649.0
2015-11-06 12:00:00,44.06,44.09,44.05,44.07,10668.0,33.8662,33.8893,33.8585,33.8739,10668.0
2015-11-06 12:05:00,44.08,44.09,44.04,44.04,9836.0,33.8816,33.8893,33.8508,33.8508,9836.0
2015-11-06 12:10:00,44.06,44.07,44.01,44.02,10734.0,33.8662,33.8739,33.8278,33.8355,10734.0
2015-11-06 12:15:00,44.03,44.03,43.98,43.98,18338.0,33.8432,33.8432,33.8047,33.8047,18338.0
2015-11-06 12:20:00,43.98,43.99,43.94,43.94,11028.0,33.8047,33.8124,33.774,33.774,11028.0
2015-11-06 12:25:00,43.95,43.99,43.95,43.96,7536.0,33.7817,33.8124,33.7817,33.7894,7536.0
2015-11-06 12:30:00,43.95,43.97,43.93,43.96,5712.0,33.7817,33.797,33.7663,33.7894,5712.0
2015-11-06 12:35:00,43.95,43.95,43.83,43.83,29829.0,33.7817,33.7817,33.6894,33.6894,29829.0
2015-11-06 12:40:00,43.83,43.88,43.77,43.88,22235.0,33.6894,33.7279,33.6433,33.7279,22235.0
2015-11-06 12:45:00,43.88,43.88,43.82,43.85,21063.0,33.7279,33.7279,33.6817,33.7048,21063.0
2015-11-06 12:50:00,43.84,43.86,43.82,43.85,5631.0,33.6971,33.7125,33.6817,33.7048,5631.0
2015-11-06 12:55:00,43.85,43.86,43.82,43.83,10377.0,33.7048,33.7125,33.6817,33.6894,10377.0
2015-11-06 13:00:00,43.83,43.88,43.83,43.86,12928.0,33.6894,33.7279,33.6894,33.7125,12928.0
2015-11-06 13:05:00,43.87,43.88,43.85,43.88,20079.0,33.7202,33.7279,33.7048,33.7279,20079.0
2015-11-06 13:10:00,43.87,43.88,43.84,43.87,15188.0,33.7202,33.7279,33.6971,33.7202,15188.0
2015-11-06 13:15:00,43.88,43.88,43.86,43.88,9236.0,33.7279,33.7279,33.7125,33.7279,9236.0
2015-11-06 13:20:00,43.88,43.89,43.86,43.87,17944.0,33.7279,33.7356,33.7125,33.7202,17944.0
2015-11-06 13:25:00,43.87,43.88,43.86,43.86,6569.0,33.7202,33.7279,33.7125,33.7125,6569.0
2015-11-06 13:30:00,43.85,43.86,43.82,43.82,12590.0,33.7048,33.7125,33.6817,33.6817,12590.0
2015-11-06 13:35:00,43.82,43.83,43.77,43.8,14410.0,33.6817,33.6894,33.6433,33.6664,14410.0
2015-11-06 13:40:00,43.8,43.83,43.78,43.79,15471.0,33.6664,33.6894,33.651,33.6587,15471.0
2015-11-06 13:45:00,43.8,43.98,43.78,43.97,30947.0,33.6664,33.8047,33.651,33.797,30947.0
2015-11-06 13:50:00,43.98,43.99,43.95,43.96,14289.0,33.8047,33.8124,33.7817,33.7894,14289.0
2015-11-06 13:55:00,43.96,43.96,43.9,43.95,15918.0,33.7894,33.7894,33.7432,33.7817,15918.0
2015-11-06 14:00:00,43.96,44.05,43.95,44.02,17927.0,33.7894,33.8585,33.7817,33.8355,17927.0
2015-11-06 14:05:00,44.02,44.03,44.0,44.02,20618.0,33.8355,33.8432,33.8201,33.8355,20618.0
2015-11-06 14:10:00,44.01,44.02,43.99,43.99,10460.0,33.8278,33.8355,33.8124,33.8124,10460.0
2015-11-06 14:15:00,43.99,44.02,43.95,43.96,20246.0,33.8124,33.8355,33.7817,33.7894,20246.0
2015-11-06 14:20:00,43.96,44.01,43.96,43.98,10886.0,33.7894,33.8278,33.7894,33.8047,10886.0
2015-11-06 14:25:00,43.97,44.03,43.96,44.03,18748.0,33.797,33.8432,33.7894,33.8432,18748.0
2015-11-06 14:30:00,44.03,44.03,43.91,43.92,12156.0,33.8432,33.8432,33.7509,33.7586,12156.0
2015-11-06 14:35:00,43.92,43.97,43.91,43.94,10834.0,33.7586,33.797,33.7509,33.774,10834.0
2015-11-06 14:40:00,43.94,43.99,43.94,43.97,16096.0,33.774,33.8124,33.774,33.797,16096.0
2015-11-06 14:45:00,43.98,44.01,43.94,43.99,16230.0,33.8047,33.8278,33.774,33.8124,16230.0
2015-11-06 14:50:00,43.99,44.0,43.97,43.99,21342.0,33.8124,33.8201,33.797,33.8124,21342.0
2015-11-06 14:55:00,43.98,44.04,43.98,44.03,19153.0,33.8047,33.8508,33.8047,33.8432,19153.0
2015-11-06 15:00:00,44.03,44.09,44.02,44.05,18658.0,33.8432,33.8893,33.8355,33.8585,18658.0
2015-11-06 15:05:00,44.05,44.06,44.03,44.05,18888.0,33.8585,33.8662,33.8432,33.8585,18888.0
2015-11-06 15:10:00,44.05,44.06,44.01,44.02,15445.0,33.8585,33.8662,33.8278,33.8355,15445.0
2015-11-06 15:15:00,44.02,44.03,44.01,44.02,15225.0,33.8355,33.8432,33.8278,33.8355,15225.0
2015-11-06 15:20:00,44.02,44.02,43.98,44.01,18661.0,33.8355,33.8355,33.8047,33.8278,18661.0
2015-11-06 15:25:00,44.01,44.07,44.01,44.05,31224.0,33.8278,33.8739,33.8278,33.8585,31224.0
2015-11-06 15:30:00,44.05,44.1,44.04,44.06,24493.0,33.8585,33.897,33.8508,33.8662,24493.0
2015-11-06 15:35:00,44.06,44.07,44.01,44.03,25701.0,33.8662,33.8739,33.8278,33.8432,25701.0
2015-11-06 15:40:00,44.02,44.04,44.02,44.03,30108.0,33.8355,33.8508,33.8355,33.8432,30108.0
2015-11-06 15:45:00,44.03,44.09,44.03,44.05,41070.0,33.8432,33.8893,33.8432,33.8585,41070.0
2015-11-06 15:50:00,44.05,44.1,44.05,44.07,49822.0,33.8585,33.897,33.8585,33.8739,49822.0
2015-11-06 15:55:00,44.07,44.11,44.04,44.11,102931.0,33.8739,33.9047,33.8508,33.9047,102931.0
2015-11-09 09:30:00,44.11,44.38,43.93,44.16,11794.0,33.9047,34.1122,33.7663,33.9431,11794.0
2015-11-09 09:35:00,44.15,44.17,43.9,44.06,15060.0,33.9354,33.9508,33.7432,33.8662,15060.0
2015-11-09 09:40:00,44.06,44.06,43.77,43.77,20178.0,33.8662,33.8662,33.6433,33.6433,20178.0
2015-11-09 09:45:00,43.78,43.82,43.67,43.75,22577.0,33.651,33.6817,33.5665,33.6279,22577.0
2015-11-09 09:50:00,43.71,43.71,43.64,43.66,29732.0,33.5972,33.5972,33.5434,33.5588,29732.0
2015-11-09 09:55:00,43.67,43.67,43.51,43.52,26183.0,33.5665,33.5665,33.4435,33.4512,26183.0
2015-11-09 10:00:00,43.51,43.58,43.5,43.52,30821.0,33.4435,33.4973,33.4358,33.4512,30821.0
2015-11-09 10:05:00,43.51,43.64,43.49,43.61,49674.0,33.4435,33.5434,33.4281,33.5203,49674.0
2015-11-09 10:10:00,43.6,43.61,43.55,43.61,36047.0,33.5126,33.5203,33.4742,33.5203,36047.0
2015-11-09 10:15:00,43.61,43.68,43.61,43.66,78952.0,33.5203,33.5741,33.5203,33.5588,78952.0
2015-11-09 10:20:00,43.65,43.69,43.58,43.64,52115.0,33.5511,33.5818,33.4973,33.5434,52115.0
2015-11-09 10:25:00,43.64,43.67,43.62,43.63,22698.0,33.5434,33.5665,33.528,33.5357,22698.0
2015-11-09 10:30:00,43.63,43.73,43.62,43.72,20336.0,33.5357,33.6126,33.528,33.6049,20336.0
2015-11-09 10:35:00,43.71,43.81,43.7,43.81,13519.0,33.5972,33.6741,33.5895,33.6741,13519.0
2015-11-09 10:40:00,43.82,43.82,43.69,43.81,15096.0,33.6817,33.6817,33.5818,33.6741,15096.0
2015-11-09 10:45:00,43.81,43.84,43.8,43.82,16585.0,33.6741,33.6971,33.6664,33.6817,16585.0
2015-11-09 10:50:00,43.81,43.83,43.77,43.83,10828.0,33.6741,33.6894,33.6433,33.6894,10828.0
2015-11-09 10:55:00,43.83,43.84,43.76,43.83,8644.0,33.6894,33.6971,33.6356,33.6894,8644.0
2015-11-09 11:00:00,43.82,43.83,43.73,43.75,15116.0,33.6817,33.6894,33.6126,33.6279,15116.0
2015-11-09 11:05:00,43.74,43.74,43.69,43.69,10044.0,33.6203,33.6203,33.5818,33.5818,10044.0
2015-11-09 11:10:00,43.68,43.72,43.51,43.6,34396.0,33.5741,33.6049,33.4435,33.5126,34396.0
2015-11-09 11:15:00,43.6,43.68,43.6,43.64,14641.0,33.5126,33.5741,33.5126,33.5434,14641.0
2015-11-09 11:20:00,43.65,43.65,43.61,43.62,8500.0,33.5511,33.5511,33.5203,33.528,8500.0
2015-11-09 11:25:00,43.61,43.62,43.51,43.54,21503.0,33.5203,33.528,33.4435,33.4665,21503.0
2015-11-09 11:30:00,43.54,43.69,43.54,43.69,37131.0,33.4665,33.5818,33.4665,33.5818,37131.0
2015-11-09 11:35:00,43.68,43.72,43.66,43.7,44516.0,33.5741,33.6049,33.5588,33.5895,44516.0
2015-11-09 11:40:00,43.7,43.75,43.68,43.7,22427.0,33.5895,33.6279,33.5741,33.5895,22427.0
2015-11-09 11:45:00,43.69,43.69,43.55,43.59,12966.0,33.5818,33.5818,33.4742,33.505,12966.0
2015-11-09 11:50:00,43.59,43.63,43.55,43.62,11908.0,33.505,33.5357,33.4742,33.528,11908.0
2015-11-09 11:55:00,43.62,43.65,43.59,43.64,28686.0,33.528,33.5511,33.505,33.5434,28686.0
2015-11-09 12:00:00,43.63,43.65,43.58,43.65,30867.0,33.5357,33.5511,33.4973,33.5511,30867.0
2015-11-09 12:05:00,43.63,43.67,43.63,43.66,8780.0,33.5357,33.5665,33.5357,33.5588,8780.0
2015-11-09 12:10:00,43.67,43.72,43.67,43.72,8450.0,33.5665,33.6049,33.5665,33.6049,8450.0
2015-11-09 12:15:00,43.72,43.79,43.71,43.73,11963.0,33.6049,33.6587,33.5972,33.6126,11963.0
2015-11-09 12:20:00,43.73,43.73,43.66,43.73,7051.0,33.6126,33.6126,33.5588,33.6126,7051.0
2015-11-09 12:25:00,43.72,43.77,43.72,43.77,7787.0,33.6049,33.6433,33.6049,33.6433,7787.0
2015-11-09 12:30:00,43.77,43.77,43.68,43.73,6008.0,33.6433,33.6433,33.5741,33.6126,6008.0
2015-11-09 12:35:00,43.73,43.84,43.71,43.84,13010.0,33.6126,33.6971,33.5972,33.6971,13010.0
2015-11-09 12:40:00,43.84,43.92,43.83,43.92,20669.0,33.6971,33.7586,33.6894,33.7586,20669.0
2015-11-09 12:45:00,43.92,44.05,43.92,44.05,12581.0,33.7586,33.8585,33.7586,33.8585,12581.0
2015-11-09 12:50:00,44.04,44.09,44.02,44.06,11834.0,33.8508,33.8893,33.8355,33.8662,11834.0
2015-11-09 12:55:00,44.05,44.05,43.92,43.92,6782.0,33.8585,33.8585,33.7586,33.7586,6782.0
2015-11-09 13:00:00,43.92,43.93,43.87,43.87,10677.0,33.7586,33.7663,33.7202,33.7202,10677.0
2015-11-09 13:05:00,43.86,43.93,43.85,43.87,10534.0,33.7125,33.7663,33.7048,33.7202,10534.0
2015-11-09 13:10:00,43.88,43.9,43.86,43.86,8086.0,33.7279,33.7432,33.7125,33.7125,8086.0
2015-11-09 13:15:00,43.86,43.86,43.81,43.86,6594.0,33.7125,33.7125,33.6741,33.7125,6594.0
2015-11-09 13:20:00,43.87,43.95,43.87,43.95,9719.0,33.7202,33.7817,33.7202,33.7817,9719.0
2015-11-09 13:25:00,43.96,43.99,43.95,43.96,9133.0,33.7894,33.8124,33.7817,33.7894,9133.0
2015-11-09 13:30:00,43.96,43.97,43.87,43.87,11050.0,33.7894,33.797,33.7202,33.7202,11050.0
2015-11-09 13:35:00,43.88,44.0,43.87,43.99,8188.0,33.7279,33.8201,33.7202,33.8124,8188.0
2015-11-09 13:40:00,43.98,43.98,43.93,43.95,10350.0,33.8047,33.8047,33.7663,33.7817,10350.0
2015-11-09 13:45:00,43.94,43.94,43.85,43.86,11291.0,33.774,33.774,33.7048,33.7125,11291.0
2015-11-09 13:50:00,43.85,43.91,43.82,43.9,14489.0,33.7048,33.7509,33.6817,33.7432,14489.0
2015-11-09 13:55:00,43.89,43.9,43.85,43.88,9186.0,33.7356,33.7432,33.7048,33.7279,9186.0
2015-11-09 14:00:00,43.88,43.96,43.86,43.96,8622.0,33.7279,33.7894,33.7125,33.7894,8622.0
2015-11-09 14:05:00,43.97,44.02,43.96,44.01,11254.0,33.797,33.8355,33.7894,33.8278,11254.0
2015-11-09 14:10:00,44.01,44.02,43.95,43.99,8014.0,33.8278,33.8355,33.7817,33.8124,8014.0
2015-11-09 14:15:00,43.97,44.02,43.94,44.0,7919.0,33.797,33.8355,33.774,33.8201,7919.0
2015-11-09 14:20:00,44.0,44.03,43.94,43.96,9792.0,33.8201,33.8432,33.774,33.7894,9792.0
2015-11-09 14:25:00,43.97,43.99,43.96,43.99,7927.0,33.797,33.8124,33.7894,33.8124,7927.0
2015-11-09 14:30:00,44.0,44.04,43.96,44.02,11137.0,33.8201,33.8508,33.7894,33.8355,11137.0
2015-11-09 14:35:00,44.02,44.03,43.93,43.94,11134.0,33.8355,33.8432,33.7663,33.774,11134.0
2015-11-09 14:40:00,43.95,44.02,43.94,44.0,11285.0,33.7817,33.8355,33.774,33.8201,11285.0
2015-11-09 14:45:00,44.0,44.01,43.93,43.95,13346.0,33.8201,33.8278,33.7663,33.7817,13346.0
2015-11-09 14:50:00,43.96,44.0,43.95,44.0,16278.0,33.7894,33.8201,33.7817,33.8201,16278.0
2015-11-09 14:55:00,43.98,44.03,43.97,44.0,12150.0,33.8047,33.8432,33.797,33.8201,12150.0
2015-11-09 15:00:00,44.0,44.02,43.97,44.02,18960.0,33.8201,33.8355,33.797,33.8355,18960.0
2015-11-09 15:05:00,44.02,44.06,44.0,44.01,25321.0,33.8355,33.8662,33.8201,33.8278,25321.0
2015-11-09 15:10:00,44.02,44.06,44.01,44.03,14182.0,33.8355,33.8662,33.8278,33.8432,14182.0
2015-11-09 15:15:00,44.03,44.04,43.97,44.02,20201.0,33.8432,33.8508,33.797,33.8355,20201.0
2015-11-09 15:20:00,44.03,44.04,43.98,44.04,19291.0,33.8432,33.8508,33.8047,33.8508,19291.0
2015-11-09 15:25:00,44.03,44.12,44.03,44.12,28943.0,33.8432,33.9123,33.8432,33.9123,28943.0
2015-11-09 15:30:00,44.12,44.27,44.11,44.25,40124.0,33.9123,34.0276,33.9047,34.0123,40124.0
2015-11-09 15:35:00,44.25,44.3,44.2,44.29,42978.0,34.0123,34.0507,33.9738,34.043,42978.0
2015-11-09 15:40:00,44.29,44.3,44.23,44.27,34240.0,34.043,34.0507,33.9969,34.0276,34240.0
2015-11-09 15:45:00,44.26,44.31,44.24,44.25,43762.0,34.0199,34.0584,34.0046,34.0123,43762.0
2015-11-09 15:50:00,44.25,44.26,44.19,44.22,58810.0,34.0123,34.0199,33.9661,33.9892,58810.0
2015-11-09 15:55:00,44.22,44.22,44.13,44.17,100290.0,33.9892,33.9892,33.92,33.9508,100290.0
2015-11-10 09:30:00,43.88,44.21,43.88,44.21,21888.0,33.7279,33.9815,33.7279,33.9815,21888.0
2015-11-10 09:35:00,44.11,44.25,43.85,43.95,22186.0,33.9047,34.0123,33.7048,33.7817,22186.0
2015-11-10 09:40:00,44.0,44.04,43.97,44.01,9780.0,33.8201,33.8508,33.797,33.8278,9780.0
2015-11-10 09:45:00,44.01,44.29,43.96,44.29,11858.0,33.8278,34.043,33.7894,34.043,11858.0
2015-11-10 09:50:00,44.29,44.38,44.25,44.34,24307.0,34.043,34.1122,34.0123,34.0814,24307.0
2015-11-10 09:55:00,44.35,44.46,44.35,44.43,38092.0,34.0891,34.1737,34.0891,34.1506,38092.0
2015-11-10 10:00:00,44.42,44.57,44.4,44.54,37196.0,34.1429,34.2582,34.1276,34.2352,37196.0
2015-11-10 10:05:00,44.53,44.55,44.42,44.43,71219.0,34.2275,34.2429,34.1429,34.1506,71219.0
2015-11-10 10:10:00,44.42,44.42,44.3,44.4,44834.0,34.1429,34.1429,34.0507,34.1276,44834.0
2015-11-10 10:15:00,44.37,44.45,44.26,44.29,34971.0,34.1045,34.166,34.0199,34.043,34971.0
2015-11-10 10:20:00,44.28,44.36,44.24,44.34,25061.0,34.0353,34.0968,34.0046,34.0814,25061.0
2015-11-10 10:25:00,44.34,44.37,44.31,44.36,20774.0,34.0814,34.1045,34.0584,34.0968,20774.0
2015-11-10 10:30:00,44.35,44.37,44.32,44.34,18713.0,34.0891,34.1045,34.0661,34.0814,18713.0
2015-11-10 10:35:00,44.34,44.36,44.3,44.32,12300.0,34.0814,34.0968,34.0507,34.0661,12300.0
2015-11-10 10:40:00,44.32,44.33,44.26,44.3,8854.0,34.0661,34.0738,34.0199,34.0507,8854.0
2015-11-10 10:45:00,44.3,44.44,44.3,44.44,15452.0,34.0507,34.1583,34.0507,34.1583,15452.0
2015-11-10 10:50:00,44.44,44.47,44.42,44.46,15541.0,34.1583,34.1814,34.1429,34.1737,15541.0
2015-11-10 10:55:00,44.44,44.47,44.42,44.42,10313.0,34.1583,34.1814,34.1429,34.1429,10313.0
2015-11-10 11:00:00,44.42,44.42,44.32,44.42,26270.0,34.1429,34.1429,34.0661,34.1429,26270.0
2015-11-10 11:05:00,44.42,44.44,44.41,44.42,15296.0,34.1429,34.1583,34.1352,34.1429,15296.0
2015-11-10 11:10:00,44.43,44.44,44.32,44.33,20433.0,34.1506,34.1583,34.0661,34.0738,20433.0
2015-11-10 11:15:00,44.33,44.44,44.3,44.39,42025.0,34.0738,34.1583,34.0507,34.1199,42025.0
2015-11-10 11:20:00,44.39,44.43,44.37,44.39,20220.0,34.1199,34.1506,34.1045,34.1199,20220.0
2015-11-10 11:25:00,44.38,44.41,44.36,44.37,29958.0,34.1122,34.1352,34.0968,34.1045,29958.0
2015-11-10 11:30:00,44.37,44.47,44.36,44.37,50474.0,34.1045,34.1814,34.0968,34.1045,50474.0
2015-11-10 11:35:00,44.36,44.38,44.27,44.29,28288.0,34.0968,34.1122,34.0276,34.043,28288.0
2015-11-10 11:40:00,44.28,44.46,44.28,44.4,77667.0,34.0353,34.1737,34.0353,34.1276,77667.0
2015-11-10 11:45:00,44.4,44.42,44.36,44.4,35989.0,34.1276,34.1429,34.0968,34.1276,35989.0
2015-11-10 11:50:00,44.39,44.41,44.35,44.38,34518.0,34.1199,34.1352,34.0891,34.1122,34518.0
2015-11-10 11:55:00,44.39,44.46,44.37,44.42,58408.0,34.1199,34.1737,34.1045,34.1429,58408.0
2015-11-10 12:00:00,44.41,44.45,44.38,44.41,35496.0,34.1352,34.166,34.1122,34.1352,35496.0
2015-11-10 12:05:00,44.41,44.45,44.4,44.44,18797.0,34.1352,34.166,34.1276,34.1583,18797.0
2015-11-10 12:10:00,44.45,44.54,44.45,44.54,24372.0,34.166,34.2352,34.166,34.2352,24372.0
2015-11-10 12:15:00,44.55,44.62,44.54,44.58,12864.0,34.2429,34.2967,34.2352,34.2659,12864.0
2015-11-10 12:20:00,44.56,44.57,44.54,44.54,16220.0,34.2505,34.2582,34.2352,34.2352,16220.0
2015-11-10 12:25:00,44.55,44.58,44.52,44.53,12716.0,34.2429,34.2659,34.2198,34.2275,12716.0
2015-11-10 12:30:00,44.54,44.57,44.44,44.46,18524.0,34.2352,34.2582,34.1583,34.1737,18524.0
2015-11-10 12:35:00,44.46,44.46,44.42,44.46,10646.0,34.1737,34.1737,34.1429,34.1737,10646.0
2015-11-10 12:40:00,44.45,44.46,44.42,44.45,14029.0,34.166,34.1737,34.1429,34.166,14029.0
2015-11-10 12:45:00,44.45,44.45,44.41,44.44,14872.0,34.166,34.166,34.1352,34.1583,14872.0
2015-11-10 12:50:00,44.44,44.47,44.42,44.44,9431.0,34.1583,34.1814,34.1429,34.1583,9431.0
2015-11-10 12:55:00,44.44,44.44,44.42,44.42,4974.0,34.1583,34.1583,34.1429,34.1429,4974.0
2015-11-10 13:00:00,44.41,44.45,44.41,44.42,11147.0,34.1352,34.166,34.1352,34.1429,11147.0
2015-11-10 13:05:00,44.42,44.43,44.34,44.42,24377.0,34.1429,34.1506,34.0814,34.1429,24377.0
2015-11-10 13:10:00,44.41,44.46,44.39,44.43,30133.0,34.1352,34.1737,34.1199,34.1506,30133.0
2015-11-10 13:15:00,44.42,44.64,44.42,44.47,42306.0,34.1429,34.312,34.1429,34.1814,42306.0
2015-11-10 13:20:00,44.46,44.47,44.44,44.46,6348.0,34.1737,34.1814,34.1583,34.1737,6348.0
2015-11-10 13:25:00,44.45,44.52,44.44,44.52,6658.0,34.166,34.2198,34.1583,34.2198,6658.0
2015-11-10 13:30:00,44.52,44.52,44.45,44.47,8073.0,34.2198,34.2198,34.166,34.1814,8073.0
2015-11-10 13:35:00,44.46,44.52,44.45,44.51,5887.0,34.1737,34.2198,34.166,34.2121,5887.0
2015-11-10 13:40:00,44.5,44.54,44.49,44.52,9613.0,34.2044,34.2352,34.1967,34.2198,9613.0
2015-11-10 13:45:00,44.51,44.56,44.5,44.5,10981.0,34.2121,34.2505,34.2044,34.2044,10981.0
2015-11-10 13:50:00,44.5,44.53,44.49,44.53,11792.0,34.2044,34.2275,34.1967,34.2275,11792.0
2015-11-10 13:55:00,44.54,44.6,44.52,44.52,9771.0,34.2352,34.2813,34.2198,34.2198,9771.0
2015-11-10 14:00:00,44.52,44.54,44.49,44.49,15513.0,34.2198,34.2352,34.1967,34.1967,15513.0
2015-11-10 14:05:00,44.5,44.52,44.47,44.47,22633.0,34.2044,34.2198,34.1814,34.1814,22633.0
2015-11-10 14:10:00,44.48,44.52,44.47,44.51,7302.0,34.1891,34.2198,34.1814,34.2121,7302.0
2015-11-10 14:15:00,44.53,44.59,44.51,44.58,45773.0,34.2275,34.2736,34.2121,34.2659,45773.0
2015-11-10 14:20:00,44.57,44.61,44.56,44.61,30546.0,34.2582,34.289,34.2505,34.289,30546.0
2015-11-10 14:25:00,44.61,44.66,44.61,44.64,10911.0,34.289,34.3274,34.289,34.312,10911.0
2015-11-10 14:30:00,44.64,44.71,44.64,44.67,25890.0,34.312,34.3658,34.312,34.3351,25890.0
2015-11-10 14:35:00,44.66,44.7,44.65,44.69,16613.0,34.3274,34.3582,34.3197,34.3505,16613.0
2015-11-10 14:40:00,44.69,44.82,44.68,44.82,19911.0,34.3505,34.4504,34.3428,34.4504,19911.0
2015-11-10 14:45:00,44.82,44.84,44.78,44.82,19151.0,34.4504,34.4658,34.4196,34.4504,19151.0
2015-11-10 14:50:00,44.82,44.9,44.78,44.81,32644.0,34.4504,34.5119,34.4196,34.4427,32644.0
2015-11-10 14:55:00,44.81,44.83,44.74,44.74,9284.0,34.4427,34.4581,34.3889,34.3889,9284.0
2015-11-10 15:00:00,44.74,44.77,44.71,44.72,19405.0,34.3889,34.412,34.3658,34.3735,19405.0
2015-11-10 15:05:00,44.72,44.75,44.71,44.75,12730.0,34.3735,34.3966,34.3658,34.3966,12730.0
2015-11-10 15:10:00,44.76,44.78,44.74,44.78,8918.0,34.4043,34.4196,34.3889,34.4196,8918.0
2015-11-10 15:15:00,44.77,44.81,44.76,44.76,65764.0,34.412,34.4427,34.4043,34.4043,65764.0
2015-11-10 15:20:00,44.76,44.77,44.72,44.73,10880.0,34.4043,34.412,34.3735,34.3812,10880.0
2015-11-10 15:25:00,44.73,44.77,44.72,44.76,15776.0,34.3812,34.412,34.3735,34.4043,15776.0
2015-11-10 15:30:00,44.76,44.8,44.75,44.76,22829.0,34.4043,34.435,34.3966,34.4043,22829.0
2015-11-10 15:35:00,44.75,44.78,44.74,44.75,19022.0,34.3966,34.4196,34.3889,34.3966,19022.0
2015-11-10 15:40:00,44.76,44.84,44.75,44.81,23088.0,34.4043,34.4658,34.3966,34.4427,23088.0
2015-11-10 15:45:00,44.81,44.81,44.75,44.77,35757.0,34.4427,34.4427,34.3966,34.412,35757.0
2015-11-10 15:50:00,44.76,44.79,44.73,44.74,48875.0,34.4043,34.4273,34.3812,34.3889,48875.0
2015-11-10 15:55:00,44.74,44.8,44.73,44.8,85027.0,34.3889,34.435,34.3812,34.435,85027.0
2015-11-11 09:30:00,44.64,44.69,44.4,44.5,26321.0,34.312,34.3505,34.1276,34.2044,26321.0
2015-11-11 09:35:00,44.45,44.48,44.22,44.29,29009.0,34.166,34.1891,33.9892,34.043,29009.0
2015-11-11 09:40:00,44.28,44.47,44.13,44.33,44600.0,34.0353,34.1814,33.92,34.0738,44600.0
2015-11-11 09:45:00,44.34,44.53,44.33,44.47,48936.0,34.0814,34.2275,34.0738,34.1814,48936.0
2015-11-11 09:50:00,44.48,44.54,44.36,44.43,99960.0,34.1891,34.2352,34.0968,34.1506,99960.0
2015-11-11 09:55:00,44.45,44.48,44.26,44.34,68184.0,34.166,34.1891,34.0199,34.0814,68184.0
2015-11-11 10:00:00,44.33,44.42,44.18,44.39,116211.0,34.0738,34.1429,33.9585,34.1199,116211.0
2015-11-11 10:05:00,44.42,44.47,44.29,44.34,63569.0,34.1429,34.1814,34.043,34.0814,63569.0
2015-11-11 10:10:00,44.36,44.36,44.22,44.29,111529.0,34.0968,34.0968,33.9892,34.043,111529.0
2015-11-11 10:15:00,44.29,44.29,44.03,44.03,141093.0,34.043,34.043,33.8432,33.8432,141093.0
2015-11-11 10:20:00,44.01,44.06,43.92,43.96,26235.0,33.8278,33.8662,33.7586,33.7894,26235.0
2015-11-11 10:25:00,43.93,43.98,43.83,43.88,27446.0,33.7663,33.8047,33.6894,33.7279,27446.0
2015-11-11 10:30:00,43.84,43.85,43.76,43.81,22943.0,33.6971,33.7048,33.6356,33.6741,22943.0
2015-11-11 10:35:00,43.8,43.8,43.66,43.78,35204.0,33.6664,33.6664,33.5588,33.651,35204.0
2015-11-11 10:40:00,43.78,43.84,43.63,43.65,61770.0,33.651,33.6971,33.5357,33.5511,61770.0
2015-11-11 10:45:00,43.65,43.88,43.63,43.87,21325.0,33.5511,33.7279,33.5357,33.7202,21325.0
2015-11-11 10:50:00,43.87,43.89,43.71,43.85,20139.0,33.7202,33.7356,33.5972,33.7048,20139.0
2015-11-11 10:55:00,43.86,44.02,43.85,44.02,19799.0,33.7125,33.8355,33.7048,33.8355,19799.0
2015-11-11 11:00:00,44.02,44.18,43.96,44.15,26408.0,33.8355,33.9585,33.7894,33.9354,26408.0
2015-11-11 11:05:00,44.16,44.3,44.14,44.2,28767.0,33.9431,34.0507,33.9277,33.9738,28767.0
2015-11-11 11:10:00,44.2,44.3,44.18,44.3,18796.0,33.9738,34.0507,33.9585,34.0507,18796.0
2015-11-11 11:15:00,44.3,44.36,44.17,44.2,48207.0,34.0507,34.0968,33.9508,33.9738,48207.0
2015-11-11 11:20:00,44.22,44.33,44.2,44.25,21848.0,33.9892,34.0738,33.9738,34.0123,21848.0
2015-11-11 11:25:00,44.23,44.25,44.17,44.18,20459.0,33.9969,34.0123,33.9508,33.9585,20459.0
2015-11-11 11:30:00,44.2,44.23,44.16,44.18,24251.0,33.9738,33.9969,33.9431,33.9585,24251.0
2015-11-11 11:35:00,44.17,44.22,44.16,44.21,8611.0,33.9508,33.9892,33.9431,33.9815,8611.0
2015-11-11 11:40:00,44.21,44.22,44.18,44.2,12511.0,33.9815,33.9892,33.9585,33.9738,12511.0
2015-11-11 11:45:00,44.2,44.25,44.15,44.24,30471.0,33.9738,34.0123,33.9354,34.0046,30471.0
2015-11-11 11:50:00,44.25,44.26,44.18,44.2,14968.0,34.0123,34.0199,33.9585,33.9738,14968.0
2015-11-11 11:55:00,44.18,44.22,44.17,44.18,13293.0,33.9585,33.9892,33.9508,33.9585,13293.0
2015-11-11 12:00:00,44.18,44.19,44.09,44.09,23466.0,33.9585,33.9661,33.8893,33.8893,23466.0
2015-11-11 12:05:00,44.11,44.13,44.02,44.02,11392.0,33.9047,33.92,33.8355,33.8355,11392.0
2015-11-11 12:10:00,44.01,44.02,43.9,43.92,31579.0,33.8278,33.8355,33.7432,33.7586,31579.0
2015-11-11 12:15:00,43.92,43.94,43.87,43.92,25778.0,33.7586,33.774,33.7202,33.7586,25778.0
2015-11-11 12:20:00,43.92,43.98,43.88,43.89,27015.0,33.7586,33.8047,33.7279,33.7356,27015.0
2015-11-11 12:25:00,43.9,43.96,43.89,43.91,16684.0,33.7432,33.7894,33.7356,33.7509,16684.0
2015-11-11 12:30:00,43.91,43.92,43.88,43.92,10436.0,33.7509,33.7586,33.7279,33.7586,10436.0
2015-11-11 12:35:00,43.92,44.05,43.92,44.01,21993.0,33.7586,33.8585,33.7586,33.8278,21993.0
2015-11-11 12:40:00,44.03,44.06,43.98,43.99,23214.0,33.8432,33.8662,33.8047,33.8124,23214.0
2015-11-11 12:45:00,44.0,44.07,43.99,44.03,29340.0,33.8201,33.8739,33.8124,33.8432,29340.0
2015-11-11 12:50:00,44.03,44.06,44.0,44.04,21114.0,33.8432,33.8662,33.8201,33.8508,21114.0
2015-11-11 12:55:00,44.03,44.05,43.99,44.0,14905.0,33.8432,33.8585,33.8124,33.8201,14905.0
2015-11-11 13:00:00,44.0,44.0,43.9,43.95,41921.0,33.8201,33.8201,33.7432,33.7817,41921.0
2015-11-11 13:05:00,43.95,43.96,43.9,43.9,19513.0,33.7817,33.7894,33.7432,33.7432,19513.0
2015-11-11 13:10:00,43.88,44.01,43.87,43.97,74317.0,33.7279,33.8278,33.7202,33.797,74317.0
2015-11-11 13:15:00,43.97,44.04,43.97,44.02,30337.0,33.797,33.8508,33.797,33.8355,30337.0
2015-11-11 13:20:00,44.05,44.12,44.03,44.06,12335.0,33.8585,33.9123,33.8432,33.8662,12335.0
2015-11-11 13:25:00,44.05,44.09,44.01,44.06,17288.0,33.8585,33.8893,33.8278,33.8662,17288.0
2015-11-11 13:30:00,44.06,44.06,43.99,44.0,13188.0,33.8662,33.8662,33.8124,33.8201,13188.0
2015-11-11 13:35:00,44.01,44.08,44.01,44.08,22041.0,33.8278,33.8816,33.8278,33.8816,22041.0
2015-11-11 13:40:00,44.08,44.24,44.08,44.22,15269.0,33.8816,34.0046,33.8816,33.9892,15269.0
2015-11-11 13:45:00,44.22,44.23,44.11,44.13,11644.0,33.9892,33.9969,33.9047,33.92,11644.0
2015-11-11 13:50:00,44.15,44.18,44.13,44.16,9101.0,33.9354,33.9585,33.92,33.9431,9101.0
2015-11-11 13:55:00,44.17,44.24,44.13,44.13,17367.0,33.9508,34.0046,33.92,33.92,17367.0
2015-11-11 14:00:00,44.12,44.18,44.1,44.15,45157.0,33.9123,33.9585,33.897,33.9354,45157.0
2015-11-11 14:05:00,44.13,44.17,44.06,44.08,64549.0,33.92,33.9508,33.8662,33.8816,64549.0
2015-11-11 14:10:00,44.08,44.11,44.05,44.05,23044.0,33.8816,33.9047,33.8585,33.8585,23044.0
2015-11-11 14:15:00,44.05,44.1,44.04,44.06,15747.0,33.8585,33.897,33.8508,33.8662,15747.0
2015-11-11 14:20:00,44.06,44.06,43.98,44.01,11886.0,33.8662,33.8662,33.8047,33.8278,11886.0
2015-11-11 14:25:00,44.01,44.07,44.0,44.05,8986.0,33.8278,33.8739,33.8201,33.8585,8986.0
2015-11-11 14:30:00,44.05,44.06,44.01,44.02,11072.0,33.8585,33.8662,33.8278,33.8355,11072.0
2015-11-11 14:35:00,44.02,44.06,44.0,44.03,65062.0,33.8355,33.8662,33.8201,33.8432,65062.0
2015-11-11 14:40:00,44.03,44.03,44.0,44.01,36793.0,33.8432,33.8432,33.8201,33.8278,36793.0
2015-11-11 14:45:00,44.02,44.06,44.0,44.02,27420.0,33.8355,33.8662,33.8201,33.8355,27420.0
2015-11-11 14:50:00,44.02,44.05,43.95,43.95,40258.0,33.8355,33.8585,33.7817,33.7817,40258.0
2015-11-11 14:55:00,43.95,43.96,43.79,43.79,17749.0,33.7817,33.7894,33.6587,33.6587,17749.0
2015-11-11 15:00:00,43.79,43.83,43.77,43.78,19244.0,33.6587,33.6894,33.6433,33.651,19244.0
2015-11-11 15:05:00,43.78,43.86,43.78,43.82,18534.0,33.651,33.7125,33.651,33.6817,18534.0
2015-11-11 15:10:00,43.81,43.91,43.81,43.88,26140.0,33.6741,33.7509,33.6741,33.7279,26140.0
2015-11-11 15:15:00,43.87,43.88,43.78,43.78,14016.0,33.7202,33.7279,33.651,33.651,14016.0
2015-11-11 15:20:00,43.77,43.83,43.77,43.78,25338.0,33.6433,33.6894,33.6433,33.651,25338.0
2015-11-11 15:25:00,43.79,43.81,43.7,43.7,24649.0,33.6587,33.6741,33.5895,33.5895,24649.0
2015-11-11 15:30:00,43.7,43.76,43.66,43.73,61651.0,33.5895,33.6356,33.5588,33.6126,61651.0
2015-11-11 15:35:00,43.74,43.78,43.74,43.78,29294.0,33.6203,33.651,33.6203,33.651,29294.0
2015-11-11 15:40:00,43.78,43.79,43.74,43.78,30228.0,33.651,33.6587,33.6203,33.651,30228.0
2015-11-11 15:45:00,43.78,43.81,43.76,43.77,36769.0,33.651,33.6741,33.6356,33.6433,36769.0
2015-11-11 15:50:00,43.78,43.78,43.73,43.76,51020.0,33.651,33.651,33.6126,33.6356,51020.0
2015-11-11 15:55:00,43.77,43.78,43.74,43.76,73113.0,33.6433,33.651,33.6203,33.6356,73113.0
2015-11-12 09:30:00,43.03,43.17,43.0,43.03,56444.0,33.0745,33.1821,33.0515,33.0745,56444.0
2015-11-12 09:35:00,43.01,43.04,42.7,42.76,73049.0,33.0592,33.0822,32.8209,32.867,73049.0
2015-11-12 09:40:00,42.76,42.83,42.7,42.81,32182.0,32.867,32.9208,32.8209,32.9054,32182.0
2015-11-12 09:45:00,42.84,42.98,42.75,42.8,52329.0,32.9285,33.0361,32.8593,32.8977,52329.0
2015-11-12 09:50:00,42.79,42.84,42.71,42.8,51748.0,32.8901,32.9285,32.8286,32.8977,51748.0
2015-11-12 09:55:00,42.78,42.79,42.56,42.69,38740.0,32.8824,32.8901,32.7133,32.8132,38740.0
2015-11-12 10:00:00,42.68,42.76,42.59,42.72,49992.0,32.8055,32.867,32.7363,32.8362,49992.0
2015-11-12 10:05:00,42.72,42.79,42.67,42.79,30400.0,32.8362,32.8901,32.7978,32.8901,30400.0
2015-11-12 10:10:00,42.82,42.84,42.64,42.67,19271.0,32.9131,32.9285,32.7748,32.7978,19271.0
2015-11-12 10:15:00,42.65,42.74,42.6,42.63,27159.0,32.7824,32.8516,32.744,32.7671,27159.0
2015-11-12 10:20:00,42.63,42.63,42.43,42.45,42977.0,32.7671,32.7671,32.6133,32.6287,42977.0
2015-11-12 10:25:00,42.44,42.48,42.41,42.41,31736.0,32.621,32.6518,32.598,32.598,31736.0
2015-11-12 10:30:00,42.41,42.52,42.34,42.52,27428.0,32.598,32.6825,32.5442,32.6825,27428.0
2015-11-12 10:35:00,42.54,42.69,42.5,42.69,20985.0,32.6979,32.8132,32.6671,32.8132,20985.0
2015-11-12 10:40:00,42.67,42.7,42.58,42.68,16879.0,32.7978,32.8209,32.7286,32.8055,16879.0
2015-11-12 10:45:00,42.67,42.68,42.43,42.43,61902.0,32.7978,32.8055,32.6133,32.6133,61902.0
2015-11-12 10:50:00,42.44,42.49,42.38,42.44,35818.0,32.621,32.6595,32.5749,32.621,35818.0
2015-11-12 10:55:00,42.47,42.56,42.45,42.52,21741.0,32.6441,32.7133,32.6287,32.6825,21741.0
2015-11-12 11:00:00,42.52,42.58,42.44,42.48,24234.0,32.6825,32.7286,32.621,32.6518,24234.0
2015-11-12 11:05:00,42.5,42.5,42.42,42.48,14630.0,32.6671,32.6671,32.6057,32.6518,14630.0
2015-11-12 11:10:00,42.49,42.49,42.41,42.42,21196.0,32.6595,32.6595,32.598,32.6057,21196.0
2015-11-12 11:15:00,42.43,42.44,42.27,42.33,32263.0,32.6133,32.621,32.4904,32.5365,32263.0
2015-11-12 11:20:00,42.33,42.36,42.27,42.29,22416.0,32.5365,32.5595,32.4904,32.5057,22416.0
2015-11-12 11:25:00,42.3,42.3,42.22,42.28,20838.0,32.5134,32.5134,32.4519,32.498,20838.0
2015-11-12 11:30:00,42.28,42.3,42.22,42.26,11712.0,32.498,32.5134,32.4519,32.4827,11712.0
2015-11-12 11:35:00,42.26,42.32,42.25,42.3,14624.0,32.4827,32.5288,32.475,32.5134,14624.0
2015-11-12 11:40:00,42.31,42.44,42.3,42.39,13980.0,32.5211,32.621,32.5134,32.5826,13980.0
2015-11-12 11:45:00,42.39,42.39,42.27,42.36,15624.0,32.5826,32.5826,32.4904,32.5595,15624.0
2015-11-12 11:50:00,42.36,42.4,42.33,42.4,11428.0,32.5595,32.5903,32.5365,32.5903,11428.0
2015-11-12 11:55:00,42.41,42.43,42.35,42.38,15926.0,32.598,32.6133,32.5518,32.5749,15926.0
2015-11-12 12:00:00,42.38,42.39,42.35,42.37,11726.0,32.5749,32.5826,32.5518,32.5672,11726.0
2015-11-12 12:05:00,42.37,42.37,42.23,42.25,18937.0,32.5672,32.5672,32.4596,32.475,18937.0
2015-11-12 12:10:00,42.25,42.26,42.16,42.19,15280.0,32.475,32.4827,32.4058,32.4289,15280.0
2015-11-12 12:15:00,42.19,42.2,42.12,42.14,12481.0,32.4289,32.4366,32.3751,32.3904,12481.0
2015-11-12 12:20:00,42.14,42.21,42.13,42.15,20040.0,32.3904,32.4442,32.3827,32.3981,20040.0
2015-11-12 12:25:00,42.15,42.16,42.12,42.15,14680.0,32.3981,32.4058,32.3751,32.3981,14680.0
2015-11-12 12:30:00,42.15,42.15,42.09,42.1,18750.0,32.3981,32.3981,32.352,32.3597,18750.0
2015-11-12 12:35:00,42.11,42.12,42.01,42.11,22217.0,32.3674,32.3751,32.2905,32.3674,22217.0
2015-11-12 12:40:00,42.11,42.15,42.09,42.15,11025.0,32.3674,32.3981,32.352,32.3981,11025.0
2015-11-12 12:45:00,42.14,42.27,42.14,42.25,28411.0,32.3904,32.4904,32.3904,32.475,28411.0
2015-11-12 12:50:00,42.25,42.41,42.25,42.35,33057.0,32.475,32.598,32.475,32.5518,33057.0
2015-11-12 12:55:00,42.35,42.43,42.32,42.38,22992.0,32.5518,32.6133,32.5288,32.5749,22992.0
2015-11-12 13:00:00,42.38,42.38,42.34,42.36,13707.0,32.5749,32.5749,32.5442,32.5595,13707.0
2015-11-12 13:05:00,42.36,42.4,42.33,42.34,11682.0,32.5595,32.5903,32.5365,32.5442,11682.0
2015-11-12 13:10:00,42.35,42.38,42.33,42.38,9770.0,32.5518,32.5749,32.5365,32.5749,9770.0
2015-11-12 13:15:00,42.38,42.48,42.37,42.48,14466.0,32.5749,32.6518,32.5672,32.6518,14466.0
2015-11-12 13:20:00,42.48,42.51,42.47,42.5,15472.0,32.6518,32.6748,32.6441,32.6671,15472.0
2015-11-12 13:25:00,42.49,42.59,42.49,42.59,20294.0,32.6595,32.7363,32.6595,32.7363,20294.0
2015-11-12 13:30:00,42.59,42.62,42.53,42.54,15545.0,32.7363,32.7594,32.6902,32.6979,15545.0
2015-11-12 13:35:00,42.54,42.58,42.53,42.56,11203.0,32.6979,32.7286,32.6902,32.7133,11203.0
2015-11-12 13:40:00,42.56,42.6,42.56,42.59,19484.0,32.7133,32.744,32.7133,32.7363,19484.0
2015-11-12 13:45:00,42.59,42.6,42.55,42.58,13717.0,32.7363,32.744,32.7056,32.7286,13717.0
2015-11-12 13:50:00,42.58,42.61,42.55,42.56,12931.0,32.7286,32.7517,32.7056,32.7133,12931.0
2015-11-12 13:55:00,42.57,42.61,42.54,42.61,11370.0,32.721,32.7517,32.6979,32.7517,11370.0
2015-11-12 14:00:00,42.6,42.63,42.56,42.61,11860.0,32.744,32.7671,32.7133,32.7517,11860.0
2015-11-12 14:05:00,42.61,42.65,42.54,42.65,43789.0,32.7517,32.7824,32.6979,32.7824,43789.0
2015-11-12 14:10:00,42.63,42.67,42.58,42.62,29964.0,32.7671,32.7978,32.7286,32.7594,29964.0
2015-11-12 14:15:00,42.63,42.63,42.54,42.56,11669.0,32.7671,32.7671,32.6979,32.7133,11669.0
2015-11-12 14:20:00,42.56,42.59,42.54,42.54,14940.0,32.7133,32.7363,32.6979,32.6979,14940.0
2015-11-12 14:25:00,42.54,42.6,42.51,42.6,14042.0,32.6979,32.744,32.6748,32.744,14042.0
2015-11-12 14:30:00,42.62,42.62,42.57,42.61,21295.0,32.7594,32.7594,32.721,32.7517,21295.0
2015-11-12 14:35:00,42.59,42.63,42.55,42.62,24398.0,32.7363,32.7671,32.7056,32.7594,24398.0
2015-11-12 14:40:00,42.62,42.69,42.61,42.69,19761.0,32.7594,32.8132,32.7517,32.8132,19761.0
2015-11-12 14:45:00,42.69,42.69,42.62,42.65,27667.0,32.8132,32.8132,32.7594,32.7824,27667.0
2015-11-12 14:50:00,42.66,42.69,42.64,42.69,37031.0,32.7901,32.8132,32.7748,32.8132,37031.0
2015-11-12 14:55:00,42.68,42.79,42.67,42.75,46359.0,32.8055,32.8901,32.7978,32.8593,46359.0
2015-11-12 15:00:00,42.75,42.82,42.74,42.77,36806.0,32.8593,32.9131,32.8516,32.8747,36806.0
2015-11-12 15:05:00,42.77,42.81,42.73,42.8,18355.0,32.8747,32.9054,32.8439,32.8977,18355.0
2015-11-12 15:10:00,42.79,42.81,42.75,42.8,25175.0,32.8901,32.9054,32.8593,32.8977,25175.0
2015-11-12 15:15:00,42.79,42.89,42.79,42.87,19900.0,32.8901,32.9669,32.8901,32.9515,19900.0
2015-11-12 15:20:00,42.87,42.89,42.83,42.86,22600.0,32.9515,32.9669,32.9208,32.9439,22600.0
2015-11-12 15:25:00,42.86,42.95,42.86,42.88,32393.0,32.9439,33.013,32.9439,32.9592,32393.0
2015-11-12 15:30:00,42.89,42.89,42.84,42.87,23980.0,32.9669,32.9669,32.9285,32.9515,23980.0
2015-11-12 15:35:00,42.86,42.87,42.82,42.82,27113.0,32.9439,32.9515,32.9131,32.9131,27113.0
2015-11-12 15:40:00,42.81,42.82,42.75,42.81,55584.0,32.9054,32.9131,32.8593,32.9054,55584.0
2015-11-12 15:45:00,42.81,42.88,42.8,42.8,73815.0,32.9054,32.9592,32.8977,32.8977,73815.0
2015-11-12 15:50:00,42.79,42.8,42.72,42.77,57909.0,32.8901,32.8977,32.8362,32.8747,57909.0
2015-11-12 15:55:00,42.77,42.8,42.72,42.77,122762.0,32.8747,32.8977,32.8362,32.8747,122762.0
2015-11-13 09:30:00,41.5,41.9,41.5,41.68,69857.0,31.8985,32.206,31.8985,32.0369,69857.0
2015-11-13 09:35:00,41.72,41.77,41.38,41.54,34926.0,32.0676,32.106,31.8063,31.9293,34926.0
2015-11-13 09:40:00,41.5,41.63,41.49,41.62,44362.0,31.8985,31.9984,31.8908,31.9907,44362.0
2015-11-13 09:45:00,41.6,41.82,41.5,41.52,90393.0,31.9754,32.1445,31.8985,31.9139,90393.0
2015-11-13 09:50:00,41.52,41.8,41.52,41.61,52200.0,31.9139,32.1291,31.9139,31.9831,52200.0
2015-11-13 09:55:00,41.61,41.66,41.35,41.43,108648.0,31.9831,32.0215,31.7832,31.8447,108648.0
2015-11-13 10:00:00,41.45,41.47,41.24,41.3,115850.0,31.8601,31.8754,31.6987,31.7448,115850.0
2015-11-13 10:05:00,41.28,41.31,41.0,41.26,95939.0,31.7294,31.7525,31.5142,31.714,95939.0
2015-11-13 10:10:00,41.3,41.33,40.86,40.99,187220.0,31.7448,31.7678,31.4066,31.5065,187220.0
2015-11-13 10:15:00,41.01,41.06,40.77,40.96,119257.0,31.5219,31.5603,31.3374,31.4834,119257.0
2015-11-13 10:20:00,40.95,41.26,40.91,41.23,38486.0,31.4758,31.714,31.445,31.691,38486.0
2015-11-13 10:25:00,41.21,41.45,41.17,41.33,46229.0,31.6756,31.8601,31.6449,31.7678,46229.0
2015-11-13 10:30:00,41.31,41.34,41.21,41.23,29829.0,31.7525,31.7755,31.6756,31.691,29829.0
2015-11-13 10:35:00,41.22,41.38,41.21,41.36,30802.0,31.6833,31.8063,31.6756,31.7909,30802.0
2015-11-13 10:40:00,41.37,41.6,41.36,41.51,39299.0,31.7986,31.9754,31.7909,31.9062,39299.0
2015-11-13 10:45:00,41.51,41.52,41.46,41.48,21015.0,31.9062,31.9139,31.8678,31.8831,21015.0
2015-11-13 10:50:00,41.49,41.49,41.38,41.48,32579.0,31.8908,31.8908,31.8063,31.8831,32579.0
2015-11-13 10:55:00,41.46,41.49,41.4,41.41,41994.0,31.8678,31.8908,31.8216,31.8293,41994.0
2015-11-13 11:00:00,41.4,41.45,41.3,41.41,25163.0,31.8216,31.8601,31.7448,31.8293,25163.0
2015-11-13 11:05:00,41.42,41.58,41.41,41.57,55556.0,31.837,31.96,31.8293,31.9523,55556.0
2015-11-13 11:10:00,41.59,41.74,41.53,41.72,36874.0,31.9677,32.083,31.9216,32.0676,36874.0
2015-11-13 11:15:00,41.72,41.72,41.56,41.57,21720.0,32.0676,32.0676,31.9446,31.9523,21720.0
2015-11-13 11:20:00,41.58,41.6,41.42,41.47,55616.0,31.96,31.9754,31.837,31.8754,55616.0
2015-11-13 11:25:00,41.47,41.47,41.36,41.41,13748.0,31.8754,31.8754,31.7909,31.8293,13748.0
2015-11-13 11:30:00,41.41,41.43,41.32,41.38,24722.0,31.8293,31.8447,31.7602,31.8063,24722.0
2015-11-13 11:35:00,41.38,41.39,41.17,41.19,19378.0,31.8063,31.814,31.6449,31.6602,19378.0
2015-11-13 11:40:00,41.17,41.18,41.05,41.07,21078.0,31.6449,31.6525,31.5526,31.568,21078.0
2015-11-13 11:45:00,41.07,41.15,41.04,41.04,10440.0,31.568,31.6295,31.5449,31.5449,10440.0
2015-11-13 11:50:00,41.04,41.21,41.03,41.16,15936.0,31.5449,31.6756,31.5372,31.6372,15936.0
2015-11-13 11:55:00,41.18,41.43,41.17,41.42,26448.0,31.6525,31.8447,31.6449,31.837,26448.0
2015-11-13 12:00:00,41.4,41.58,41.36,41.57,29765.0,31.8216,31.96,31.7909,31.9523,29765.0
2015-11-13 12:05:00,41.58,41.78,41.57,41.71,41337.0,31.96,32.1137,31.9523,32.0599,41337.0
2015-11-13 12:10:00,41.7,41.71,41.63,41.7,9160.0,32.0522,32.0599,31.9984,32.0522,9160.0
2015-11-13 12:15:00,41.7,41.74,41.64,41.65,12713.0,32.0522,32.083,32.0061,32.0138,12713.0
2015-11-13 12:20:00,41.65,41.68,41.52,41.6,19677.0,32.0138,32.0369,31.9139,31.9754,19677.0
2015-11-13 12:25:00,41.6,41.71,41.6,41.66,9357.0,31.9754,32.0599,31.9754,32.0215,9357.0
2015-11-13 12:30:00,41.68,41.78,41.67,41.74,12699.0,32.0369,32.1137,32.0292,32.083,12699.0
2015-11-13 12:35:00,41.72,41.72,41.62,41.62,4200.0,32.0676,32.0676,31.9907,31.9907,4200.0
2015-11-13 12:40:00,41.65,41.65,41.52,41.61,9534.0,32.0138,32.0138,31.9139,31.9831,9534.0
2015-11-13 12:45:00,41.62,41.64,41.59,41.64,6892.0,31.9907,32.0061,31.9677,32.0061,6892.0
2015-11-13 12:50:00,41.63,41.68,41.61,41.68,14055.0,31.9984,32.0369,31.9831,32.0369,14055.0
2015-11-13 12:55:00,41.69,41.74,41.68,41.73,10439.0,32.0445,32.083,32.0369,32.0753,10439.0
2015-11-13 13:00:00,41.74,41.77,41.64,41.71,19467.0,32.083,32.106,32.0061,32.0599,19467.0
2015-11-13 13:05:00,41.73,41.75,41.61,41.68,27627.0,32.0753,32.0907,31.9831,32.0369,27627.0
2015-11-13 13:10:00,41.67,41.67,41.57,41.57,13297.0,32.0292,32.0292,31.9523,31.9523,13297.0
2015-11-13 13:15:00,41.57,41.61,41.52,41.6,12208.0,31.9523,31.9831,31.9139,31.9754,12208.0
2015-11-13 13:20:00,41.57,41.61,41.5,41.5,5828.0,31.9523,31.9831,31.8985,31.8985,5828.0
2015-11-13 13:25:00,41.5,41.53,41.38,41.38,12564.0,31.8985,31.9216,31.8063,31.8063,12564.0
2015-11-13 13:30:00,41.38,41.4,41.24,41.25,20778.0,31.8063,31.8216,31.6987,31.7063,20778.0
2015-11-13 13:35:00,41.27,41.27,41.14,41.17,11231.0,31.7217,31.7217,31.6218,31.6449,11231.0
2015-11-13 13:40:00,41.18,41.18,41.05,41.05,26263.0,31.6525,31.6525,31.5526,31.5526,26263.0
2015-11-13 13:45:00,41.05,41.2,41.05,41.15,38551.0,31.5526,31.6679,31.5526,31.6295,38551.0
2015-11-13 13:50:00,41.15,41.31,41.13,41.28,13103.0,31.6295,31.7525,31.6141,31.7294,13103.0
2015-11-13 13:55:00,41.28,41.28,41.13,41.14,10042.0,31.7294,31.7294,31.6141,31.6218,10042.0
2015-11-13 14:00:00,41.14,41.18,41.08,41.09,8950.0,31.6218,31.6525,31.5757,31.5834,8950.0
2015-11-13 14:05:00,41.09,41.16,41.05,41.14,86762.0,31.5834,31.6372,31.5526,31.6218,86762.0
2015-11-13 14:10:00,41.13,41.15,41.07,41.08,15053.0,31.6141,31.6295,31.568,31.5757,15053.0
2015-11-13 14:15:00,41.08,41.2,41.06,41.13,45284.0,31.5757,31.6679,31.5603,31.6141,45284.0
2015-11-13 14:20:00,41.15,41.18,41.12,41.14,12063.0,31.6295,31.6525,31.6064,31.6218,12063.0
2015-11-13 14:25:00,41.14,41.15,41.07,41.08,11119.0,31.6218,31.6295,31.568,31.5757,11119.0
2015-11-13 14:30:00,41.08,41.16,41.07,41.15,24196.0,31.5757,31.6372,31.568,31.6295,24196.0
2015-11-13 14:35:00,41.16,41.2,41.15,41.18,24022.0,31.6372,31.6679,31.6295,31.6525,24022.0
2015-11-13 14:40:00,41.19,41.19,41.11,41.12,29457.0,31.6602,31.6602,31.5987,31.6064,29457.0
2015-11-13 14:45:00,41.13,41.14,41.03,41.06,10824.0,31.6141,31.6218,31.5372,31.5603,10824.0
2015-11-13 14:50:00,41.06,41.09,41.03,41.03,16989.0,31.5603,31.5834,31.5372,31.5372,16989.0
2015-11-13 14:55:00,41.03,41.11,40.95,41.1,36978.0,31.5372,31.5987,31.4758,31.5911,36978.0
2015-11-13 15:00:00,41.11,41.14,41.06,41.06,29067.0,31.5987,31.6218,31.5603,31.5603,29067.0
2015-11-13 15:05:00,41.06,41.21,41.06,41.16,39404.0,31.5603,31.6756,31.5603,31.6372,39404.0
2015-11-13 15:10:00,41.16,41.18,41.11,41.17,20413.0,31.6372,31.6525,31.5987,31.6449,20413.0
2015-11-13 15:15:00,41.18,41.2,41.08,41.1,39839.0,31.6525,31.6679,31.5757,31.5911,39839.0
2015-11-13 15:20:00,41.1,41.16,41.1,41.11,30020.0,31.5911,31.6372,31.5911,31.5987,30020.0
2015-11-13 15:25:00,41.11,41.19,41.08,41.17,28340.0,31.5987,31.6602,31.5757,31.6449,28340.0
2015-11-13 15:30:00,41.16,41.23,41.15,41.17,33153.0,31.6372,31.691,31.6295,31.6449,33153.0
2015-11-13 15:35:00,41.17,41.26,41.16,41.25,29773.0,31.6449,31.714,31.6372,31.7063,29773.0
2015-11-13 15:40:00,41.25,41.28,41.16,41.16,47517.0,31.7063,31.7294,31.6372,31.6372,47517.0
2015-11-13 15:45:00,41.16,41.22,41.13,41.17,79872.0,31.6372,31.6833,31.6141,31.6449,79872.0
2015-11-13 15:50:00,41.17,41.18,41.08,41.11,80254.0,31.6449,31.6525,31.5757,31.5987,80254.0
2015-11-13 15:55:00,41.11,41.18,41.09,41.17,136363.0,31.5987,31.6525,31.5834,31.6449,136363.0
2015-11-16 09:30:00,40.76,40.86,40.56,40.56,42654.0,31.3297,31.4066,31.176,31.176,42654.0
2015-11-16 09:35:00,40.56,40.61,40.18,40.27,48188.0,31.176,31.2144,30.8839,30.9531,48188.0
2015-11-16 09:40:00,40.28,40.83,40.28,40.79,32368.0,30.9608,31.3835,30.9608,31.3528,32368.0
2015-11-16 09:45:00,40.83,40.87,40.72,40.86,105402.0,31.3835,31.4143,31.299,31.4066,105402.0
2015-11-16 09:50:00,40.84,40.91,40.7,40.73,163877.0,31.3912,31.445,31.2836,31.3067,163877.0
2015-11-16 09:55:00,40.7,40.73,40.4,40.4,27714.0,31.2836,31.3067,31.053,31.053,27714.0
2015-11-16 10:00:00,40.42,40.49,40.34,40.47,58391.0,31.0684,31.1222,31.0069,31.1068,58391.0
2015-11-16 10:05:00,40.48,40.77,40.45,40.74,84291.0,31.1145,31.3374,31.0914,31.3143,84291.0
2015-11-16 10:10:00,40.75,40.93,40.75,40.86,54817.0,31.322,31.4604,31.322,31.4066,54817.0
2015-11-16 10:15:00,40.88,41.02,40.79,40.93,109701.0,31.422,31.5296,31.3528,31.4604,109701.0
2015-11-16 10:20:00,40.91,40.98,40.71,40.93,35013.0,31.445,31.4988,31.2913,31.4604,35013.0
2015-11-16 10:25:00,40.92,40.92,40.55,40.67,41049.0,31.4527,31.4527,31.1683,31.2605,41049.0
2015-11-16 10:30:00,40.66,40.67,40.53,40.58,36876.0,31.2529,31.2605,31.1529,31.1914,36876.0
2015-11-16 10:35:00,40.57,40.67,40.49,40.66,49136.0,31.1837,31.2605,31.1222,31.2529,49136.0
2015-11-16 10:40:00,40.64,40.64,40.5,40.54,31064.0,31.2375,31.2375,31.1299,31.1606,31064.0
2015-11-16 10:45:00,40.54,40.62,40.5,40.5,42651.0,31.1606,31.2221,31.1299,31.1299,42651.0
2015-11-16 10:50:00,40.5,40.57,40.48,40.53,48425.0,31.1299,31.1837,31.1145,31.1529,48425.0
2015-11-16 10:55:00,40.53,40.53,40.38,40.4,80953.0,31.1529,31.1529,31.0376,31.053,80953.0
2015-11-16 11:00:00,40.41,40.5,40.38,40.42,64788.0,31.0607,31.1299,31.0376,31.0684,64788.0
2015-11-16 11:05:00,40.43,40.44,40.36,40.4,46185.0,31.0761,31.0837,31.0223,31.053,46185.0
2015-11-16 11:10:00,40.39,40.49,40.27,40.29,57297.0,31.0453,31.1222,30.9531,30.9685,57297.0
2015-11-16 11:15:00,40.29,40.45,40.26,40.4,41966.0,30.9685,31.0914,30.9454,31.053,41966.0
2015-11-16 11:20:00,40.4,40.46,40.38,40.46,32285.0,31.053,31.0991,31.0376,31.0991,32285.0
2015-11-16 11:25:00,40.46,40.46,40.31,40.33,34483.0,31.0991,31.0991,30.9838,30.9992,34483.0
2015-11-16 11:30:00,40.34,40.41,40.32,40.32,20788.0,31.0069,31.0607,30.9915,30.9915,20788.0
2015-11-16 11:35:00,40.31,40.31,40.16,40.18,27301.0,30.9838,30.9838,30.8685,30.8839,27301.0
2015-11-16 11:40:00,40.17,40.21,40.02,40.02,19937.0,30.8762,30.907,30.7609,30.7609,19937.0
2015-11-16 11:45:00,40.02,40.23,39.94,40.1,48297.0,30.7609,30.9223,30.6994,30.8224,48297.0
2015-11-16 11:50:00,40.1,40.1,39.91,40.05,53530.0,30.8224,30.8224,30.6764,30.784,53530.0
2015-11-16 11:55:00,40.07,40.14,39.97,40.03,36615.0,30.7994,30.8532,30.7225,30.7686,36615.0
2015-11-16 12:00:00,40.05,40.07,39.99,40.01,22036.0,30.784,30.7994,30.7379,30.7532,22036.0
2015-11-16 12:05:00,40.01,40.04,39.94,40.01,33572.0,30.7532,30.7763,30.6994,30.7532,33572.0
2015-11-16 12:10:00,40.0,40.03,39.94,39.97,22463.0,30.7455,30.7686,30.6994,30.7225,22463.0
2015-11-16 12:15:00,39.97,40.06,39.96,40.05,19440.0,30.7225,30.7917,30.7148,30.784,19440.0
2015-11-16 12:20:00,40.06,40.1,39.99,40.1,41074.0,30.7917,30.8224,30.7379,30.8224,41074.0
2015-11-16 12:25:00,40.1,40.1,40.03,40.08,15310.0,30.8224,30.8224,30.7686,30.807,15310.0
2015-11-16 12:30:00,40.08,40.24,40.05,40.23,24516.0,30.807,30.93,30.784,30.9223,24516.0
2015-11-16 12:35:00,40.22,40.23,40.14,40.14,21899.0,30.9146,30.9223,30.8532,30.8532,21899.0
2015-11-16 12:40:00,40.13,40.26,40.12,40.25,29810.0,30.8455,30.9454,30.8378,30.9377,29810.0
2015-11-16 12:45:00,40.24,40.31,40.19,40.27,32969.0,30.93,30.9838,30.8916,30.9531,32969.0
2015-11-16 12:50:00,40.26,40.26,40.2,40.22,18952.0,30.9454,30.9454,30.8993,30.9146,18952.0
2015-11-16 12:55:00,40.22,40.27,40.18,40.25,45680.0,30.9146,30.9531,30.8839,30.9377,45680.0
2015-11-16 13:00:00,40.25,40.25,40.16,40.25,30267.0,30.9377,30.9377,30.8685,30.9377,30267.0
2015-11-16 13:05:00,40.25,40.28,40.19,40.19,29420.0,30.9377,30.9608,30.8916,30.8916,29420.0
2015-11-16 13:10:00,40.2,40.46,40.19,40.46,47889.0,30.8993,31.0991,30.8916,31.0991,47889.0
2015-11-16 13:15:00,40.46,40.52,40.43,40.5,47393.0,31.0991,31.1452,31.0761,31.1299,47393.0
2015-11-16 13:20:00,40.5,40.64,40.48,40.6,39963.0,31.1299,31.2375,31.1145,31.2067,39963.0
2015-11-16 13:25:00,40.59,40.61,40.49,40.6,45860.0,31.199,31.2144,31.1222,31.2067,45860.0
2015-11-16 13:30:00,40.62,40.7,40.53,40.53,43081.0,31.2221,31.2836,31.1529,31.1529,43081.0
2015-11-16 13:35:00,40.53,40.53,40.39,40.4,60680.0,31.1529,31.1529,31.0453,31.053,60680.0
2015-11-16 13:40:00,40.4,40.42,40.28,40.29,21020.0,31.053,31.0684,30.9608,30.9685,21020.0
2015-11-16 13:45:00,40.28,40.34,40.25,40.33,27425.0,30.9608,31.0069,30.9377,30.9992,27425.0
2015-11-16 13:50:00,40.33,40.37,40.27,40.37,24365.0,30.9992,31.0299,30.9531,31.0299,24365.0
2015-11-16 13:55:00,40.38,40.47,40.37,40.45,40462.0,31.0376,31.1068,31.0299,31.0914,40462.0
2015-11-16 14:00:00,40.47,40.58,40.47,40.5,38016.0,31.1068,31.1914,31.1068,31.1299,38016.0
2015-11-16 14:05:00,40.49,40.49,40.43,40.47,28624.0,31.1222,31.1222,31.0761,31.1068,28624.0
2015-11-16 14:10:00,40.46,40.52,40.43,40.49,47782.0,31.0991,31.1452,31.0761,31.1222,47782.0
2015-11-16 14:15:00,40.49,40.66,40.49,40.66,61008.0,31.1222,31.2529,31.1222,31.2529,61008.0
2015-11-16 14:20:00,40.66,40.67,40.56,40.57,29427.0,31.2529,31.2605,31.176,31.1837,29427.0
2015-11-16 14:25:00,40.57,40.64,40.56,40.64,38996.0,31.1837,31.2375,31.176,31.2375,38996.0
2015-11-16 14:30:00,40.64,40.71,40.64,40.71,25305.0,31.2375,31.2913,31.2375,31.2913,25305.0
2015-11-16 14:35:00,40.71,40.73,40.66,40.73,33777.0,31.2913,31.3067,31.2529,31.3067,33777.0
2015-11-16 14:40:00,40.73,40.92,40.73,40.77,65147.0,31.3067,31.4527,31.3067,31.3374,65147.0
2015-11-16 14:45:00,40.77,40.78,40.69,40.69,26997.0,31.3374,31.3451,31.2759,31.2759,26997.0
2015-11-16 14:50:00,40.7,40.7,40.61,40.64,32967.0,31.2836,31.2836,31.2144,31.2375,32967.0
2015-11-16 14:55:00,40.63,40.72,40.58,40.72,42611.0,31.2298,31.299,31.1914,31.299,42611.0
2015-11-16 15:00:00,40.72,40.8,40.72,40.79,88904.0,31.299,31.3605,31.299,31.3528,88904.0
2015-11-16 15:05:00,40.79,40.86,40.76,40.86,44460.0,31.3528,31.4066,31.3297,31.4066,44460.0
2015-11-16 15:10:00,40.86,40.96,40.86,40.88,61314.0,31.4066,31.4834,31.4066,31.422,61314.0
2015-11-16 15:15:00,40.87,40.89,40.77,40.78,53854.0,31.4143,31.4296,31.3374,31.3451,53854.0
2015-11-16 15:20:00,40.78,40.98,40.77,40.98,77838.0,31.3451,31.4988,31.3374,31.4988,77838.0
2015-11-16 15:25:00,40.97,40.99,40.86,40.95,66039.0,31.4911,31.5065,31.4066,31.4758,66039.0
2015-11-16 15:30:00,40.95,41.05,40.91,40.92,88906.0,31.4758,31.5526,31.445,31.4527,88906.0
2015-11-16 15:35:00,40.91,41.0,40.87,40.97,80577.0,31.445,31.5142,31.4143,31.4911,80577.0
2015-11-16 15:40:00,40.97,40.97,40.82,40.95,105860.0,31.4911,31.4911,31.3758,31.4758,105860.0
2015-11-16 15:45:00,40.95,40.96,40.78,40.82,139941.0,31.4758,31.4834,31.3451,31.3758,139941.0
2015-11-16 15:50:00,40.82,40.88,40.76,40.76,129969.0,31.3758,31.422,31.3297,31.3297,129969.0
2015-11-16 15:55:00,40.75,40.84,40.75,40.83,230932.0,31.322,31.3912,31.322,31.3835,230932.0
2015-11-17 09:30:00,34.35,34.49,33.87,33.96,1255543.0,26.4027,26.5103,26.0338,26.103,1255543.0
2015-11-17 09:35:00,33.95,34.96,33.95,34.79,1186943.0,26.0953,26.8716,26.0953,26.7409,1186943.0
2015-11-17 09:40:00,34.78,34.86,34.25,34.75,680109.0,26.7333,26.7947,26.3259,26.7102,680109.0
2015-11-17 09:45:00,34.77,34.77,33.9,34.29,573416.0,26.7256,26.7256,26.0569,26.3566,573416.0
2015-11-17 09:50:00,34.29,34.45,33.97,33.99,731848.0,26.3566,26.4796,26.1107,26.126,731848.0
2015-11-17 09:55:00,34.0,34.0,33.42,33.87,773013.0,26.1337,26.1337,25.6879,26.0338,773013.0
2015-11-17 10:00:00,33.88,33.95,33.51,33.54,568222.0,26.0415,26.0953,25.7571,25.7801,568222.0
2015-11-17 10:05:00,33.52,33.94,33.51,33.85,424181.0,25.7648,26.0876,25.7571,26.0184,424181.0
2015-11-17 10:10:00,33.85,33.91,33.52,33.58,287609.0,26.0184,26.0645,25.7648,25.8109,287609.0
2015-11-17 10:15:00,33.58,33.89,33.57,33.76,232548.0,25.8109,26.0492,25.8032,25.9492,232548.0
2015-11-17 10:20:00,33.76,34.33,33.76,34.18,615786.0,25.9492,26.3874,25.9492,26.2721,615786.0
2015-11-17 10:25:00,34.2,34.64,34.16,34.52,717294.0,26.2874,26.6256,26.2567,26.5334,717294.0
2015-11-17 10:30:00,34.52,34.85,34.44,34.78,573442.0,26.5334,26.7871,26.4719,26.7333,573442.0
2015-11-17 10:35:00,34.8,34.92,34.57,34.88,513536.0,26.7486,26.8409,26.5718,26.8101,513536.0
2015-11-17 10:40:00,34.9,34.9,34.73,34.77,452460.0,26.8255,26.8255,26.6948,26.7256,452460.0
2015-11-17 10:45:00,34.76,35.12,34.51,35.07,558672.0,26.7179,26.9946,26.5257,26.9562,558672.0
2015-11-17 10:50:00,35.09,35.25,34.87,35.16,292660.0,26.9715,27.0945,26.8024,27.0253,292660.0
2015-11-17 10:55:00,35.16,35.3,35.08,35.17,258385.0,27.0253,27.1329,26.9638,27.033,258385.0
2015-11-17 11:00:00,35.17,35.55,35.17,35.45,281513.0,27.033,27.3251,27.033,27.2482,281513.0
2015-11-17 11:05:00,35.44,35.55,35.15,35.3,290494.0,27.2406,27.3251,27.0177,27.1329,290494.0
2015-11-17 11:10:00,35.23,35.55,35.19,35.34,136732.0,27.0791,27.3251,27.0484,27.1637,136732.0
2015-11-17 11:15:00,35.33,35.39,35.09,35.36,114258.0,27.156,27.2021,26.9715,27.1791,114258.0
2015-11-17 11:20:00,35.33,35.97,35.32,35.94,343293.0,27.156,27.6479,27.1483,27.6249,343293.0
2015-11-17 11:25:00,35.92,35.97,35.71,35.71,240595.0,27.6095,27.6479,27.4481,27.4481,240595.0
2015-11-17 11:30:00,35.71,36.24,35.67,36.16,398498.0,27.4481,27.8555,27.4173,27.794,398498.0
2015-11-17 11:35:00,36.11,36.46,36.01,36.07,496527.0,27.7555,28.0246,27.6787,27.7248,496527.0
2015-11-17 11:40:00,36.06,36.36,36.03,36.34,283260.0,27.7171,27.9477,27.6941,27.9323,283260.0
2015-11-17 11:45:00,36.33,36.58,36.28,36.55,342479.0,27.9246,28.1168,27.8862,28.0937,342479.0
2015-11-17 11:50:00,36.5,36.56,36.23,36.33,227384.0,28.0553,28.1014,27.8478,27.9246,227384.0
2015-11-17 11:55:00,36.33,36.38,36.23,36.33,104090.0,27.9246,27.9631,27.8478,27.9246,104090.0
2015-11-17 12:00:00,36.33,36.5,36.3,36.32,117776.0,27.9246,28.0553,27.9016,27.917,117776.0
2015-11-17 12:05:00,36.32,36.46,36.18,36.27,129517.0,27.917,28.0246,27.8093,27.8785,129517.0
2015-11-17 12:10:00,36.27,36.37,36.15,36.34,155339.0,27.8785,27.9554,27.7863,27.9323,155339.0
2015-11-17 12:15:00,36.33,36.85,36.33,36.68,251527.0,27.9246,28.3243,27.9246,28.1937,251527.0
2015-11-17 12:20:00,36.67,36.83,36.55,36.77,133632.0,28.186,28.309,28.0937,28.2628,133632.0
2015-11-17 12:25:00,36.78,36.99,36.75,36.94,173961.0,28.2705,28.4319,28.2475,28.3935,173961.0
2015-11-17 12:30:00,36.93,37.09,36.73,36.78,210748.0,28.3858,28.5088,28.2321,28.2705,210748.0
2015-11-17 12:35:00,36.77,37.01,36.7,36.93,126759.0,28.2628,28.4473,28.209,28.3858,126759.0
2015-11-17 12:40:00,36.92,37.11,36.88,36.95,196453.0,28.3781,28.5242,28.3474,28.4012,196453.0
2015-11-17 12:45:00,36.97,37.22,36.96,37.03,238583.0,28.4166,28.6087,28.4089,28.4627,238583.0
2015-11-17 12:50:00,37.03,37.1,37.0,37.03,166424.0,28.4627,28.5165,28.4396,28.4627,166424.0
2015-11-17 12:55:00,37.02,37.06,36.99,37.02,109427.0,28.455,28.4858,28.4319,28.455,109427.0
2015-11-17 13:00:00,37.02,37.05,36.73,36.83,278641.0,28.455,28.4781,28.2321,28.309,278641.0
2015-11-17 13:05:00,36.79,36.8,36.59,36.71,191597.0,28.2782,28.2859,28.1245,28.2167,191597.0
2015-11-17 13:10:00,36.7,36.88,36.62,36.86,213346.0,28.209,28.3474,28.1475,28.332,213346.0
2015-11-17 13:15:00,36.85,36.86,36.65,36.65,93762.0,28.3243,28.332,28.1706,28.1706,93762.0
2015-11-17 13:20:00,36.62,36.62,36.26,36.39,265168.0,28.1475,28.1475,27.8708,27.9708,265168.0
2015-11-17 13:25:00,36.39,36.61,36.38,36.52,112184.0,27.9708,28.1399,27.9631,28.0707,112184.0
2015-11-17 13:30:00,36.52,36.67,36.39,36.39,105038.0,28.0707,28.186,27.9708,27.9708,105038.0
2015-11-17 13:35:00,36.4,36.43,36.28,36.38,96447.0,27.9784,28.0015,27.8862,27.9631,96447.0
2015-11-17 13:40:00,36.38,36.4,36.18,36.29,98048.0,27.9631,27.9784,27.8093,27.8939,98048.0
2015-11-17 13:45:00,36.27,36.42,36.03,36.05,177447.0,27.8785,27.9938,27.6941,27.7094,177447.0
2015-11-17 13:50:00,36.04,36.33,36.0,36.3,123455.0,27.7017,27.9246,27.671,27.9016,123455.0
2015-11-17 13:55:00,36.3,36.31,36.11,36.15,76742.0,27.9016,27.9093,27.7555,27.7863,76742.0
2015-11-17 14:00:00,36.15,36.16,35.98,36.02,98919.0,27.7863,27.794,27.6556,27.6864,98919.0
2015-11-17 14:05:00,36.02,36.16,35.94,36.02,124863.0,27.6864,27.794,27.6249,27.6864,124863.0
2015-11-17 14:10:00,36.03,36.07,36.0,36.06,73523.0,27.6941,27.7248,27.671,27.7171,73523.0
2015-11-17 14:15:00,36.06,36.25,36.01,36.13,85885.0,27.7171,27.8632,27.6787,27.7709,85885.0
2015-11-17 14:20:00,36.14,36.18,36.05,36.08,60804.0,27.7786,27.8093,27.7094,27.7325,60804.0
2015-11-17 14:25:00,36.08,36.08,35.82,36.0,147001.0,27.7325,27.7325,27.5326,27.671,147001.0
2015-11-17 14:30:00,36.0,36.05,35.88,35.99,78517.0,27.671,27.7094,27.5788,27.6633,78517.0
2015-11-17 14:35:00,35.98,35.99,35.9,35.95,80396.0,27.6556,27.6633,27.5941,27.6326,80396.0
2015-11-17 14:40:00,35.95,36.09,35.92,35.93,96847.0,27.6326,27.7402,27.6095,27.6172,96847.0
2015-11-17 14:45:00,35.93,36.01,35.91,36.01,80901.0,27.6172,27.6787,27.6018,27.6787,80901.0
2015-11-17 14:50:00,36.01,36.24,36.0,36.15,94910.0,27.6787,27.8555,27.671,27.7863,94910.0
2015-11-17 14:55:00,36.15,36.48,36.12,36.4,153286.0,27.7863,28.0399,27.7632,27.9784,153286.0
2015-11-17 15:00:00,36.4,36.41,36.09,36.12,148403.0,27.9784,27.9861,27.7402,27.7632,148403.0
2015-11-17 15:05:00,36.13,36.32,36.12,36.19,103339.0,27.7709,27.917,27.7632,27.817,103339.0
2015-11-17 15:10:00,36.19,36.25,35.99,36.03,119906.0,27.817,27.8632,27.6633,27.6941,119906.0
2015-11-17 15:15:00,36.05,36.23,36.04,36.18,64761.0,27.7094,27.8478,27.7017,27.8093,64761.0
2015-11-17 15:20:00,36.18,36.21,36.1,36.13,72460.0,27.8093,27.8324,27.7479,27.7709,72460.0
2015-11-17 15:25:00,36.14,36.39,36.14,36.33,137309.0,27.7786,27.9708,27.7786,27.9246,137309.0
2015-11-17 15:30:00,36.32,36.63,36.28,36.51,203005.0,27.917,28.1552,27.8862,28.063,203005.0
2015-11-17 15:35:00,36.51,36.7,36.42,36.52,139443.0,28.063,28.209,27.9938,28.0707,139443.0
2015-11-17 15:40:00,36.52,36.81,36.48,36.72,146475.0,28.0707,28.2936,28.0399,28.2244,146475.0
2015-11-17 15:45:00,36.72,36.76,36.54,36.75,212401.0,28.2244,28.2552,28.0861,28.2475,212401.0
2015-11-17 15:50:00,36.76,37.05,36.75,36.97,359506.0,28.2552,28.4781,28.2475,28.4166,359506.0
2015-11-17 15:55:00,36.97,36.97,36.76,36.95,609728.0,28.4166,28.4166,28.2552,28.4012,609728.0
2015-11-18 09:30:00,36.89,37.12,36.68,37.12,157849.0,28.3551,28.5319,28.1937,28.5319,157849.0
2015-11-18 09:35:00,37.08,37.4,36.96,37.36,204069.0,28.5011,28.7471,28.4089,28.7163,204069.0
2015-11-18 09:40:00,37.36,37.52,36.95,37.02,261364.0,28.7163,28.8393,28.4012,28.455,261364.0
2015-11-18 09:45:00,37.01,37.04,36.84,36.84,177242.0,28.4473,28.4704,28.3167,28.3167,177242.0
2015-11-18 09:50:00,36.84,37.07,36.82,36.85,169170.0,28.3167,28.4934,28.3013,28.3243,169170.0
2015-11-18 09:55:00,36.85,36.88,36.53,36.57,174215.0,28.3243,28.3474,28.0784,28.1091,174215.0
2015-11-18 10:00:00,36.57,36.67,36.43,36.54,191202.0,28.1091,28.186,28.0015,28.0861,191202.0
2015-11-18 10:05:00,36.54,36.55,36.44,36.51,159872.0,28.0861,28.0937,28.0092,28.063,159872.0
2015-11-18 10:10:00,36.51,36.56,36.24,36.3,179416.0,28.063,28.1014,27.8555,27.9016,179416.0
2015-11-18 10:15:00,36.31,36.55,36.3,36.55,120103.0,27.9093,28.0937,27.9016,28.0937,120103.0
2015-11-18 10:20:00,36.54,36.79,36.35,36.78,141976.0,28.0861,28.2782,27.94,28.2705,141976.0
2015-11-18 10:25:00,36.79,36.84,36.62,36.73,112551.0,28.2782,28.3167,28.1475,28.2321,112551.0
2015-11-18 10:30:00,36.73,36.95,36.67,36.71,93909.0,28.2321,28.4012,28.186,28.2167,93909.0
2015-11-18 10:35:00,36.71,36.71,36.56,36.57,64787.0,28.2167,28.2167,28.1014,28.1091,64787.0
2015-11-18 10:40:00,36.56,36.56,36.39,36.42,73970.0,28.1014,28.1014,27.9708,27.9938,73970.0
2015-11-18 10:45:00,36.42,36.49,36.36,36.49,87490.0,27.9938,28.0476,27.9477,28.0476,87490.0
2015-11-18 10:50:00,36.49,36.73,36.46,36.67,72333.0,28.0476,28.2321,28.0246,28.186,72333.0
2015-11-18 10:55:00,36.67,36.67,36.43,36.44,49653.0,28.186,28.186,28.0015,28.0092,49653.0
2015-11-18 11:00:00,36.43,36.57,36.39,36.52,83757.0,28.0015,28.1091,27.9708,28.0707,83757.0
2015-11-18 11:05:00,36.52,36.54,36.44,36.54,50465.0,28.0707,28.0861,28.0092,28.0861,50465.0
2015-11-18 11:10:00,36.55,36.55,36.44,36.44,41606.0,28.0937,28.0937,28.0092,28.0092,41606.0
2015-11-18 11:15:00,36.45,36.57,36.44,36.49,59114.0,28.0169,28.1091,28.0092,28.0476,59114.0
2015-11-18 11:20:00,36.48,36.49,36.3,36.31,41486.0,28.0399,28.0476,27.9016,27.9093,41486.0
2015-11-18 11:25:00,36.31,36.43,36.3,36.39,54705.0,27.9093,28.0015,27.9016,27.9708,54705.0
2015-11-18 11:30:00,36.4,36.42,36.33,36.37,42790.0,27.9784,27.9938,27.9246,27.9554,42790.0
2015-11-18 11:35:00,36.37,36.5,36.36,36.47,51396.0,27.9554,28.0553,27.9477,28.0323,51396.0
2015-11-18 11:40:00,36.47,36.5,36.44,36.48,42460.0,28.0323,28.0553,28.0092,28.0399,42460.0
2015-11-18 11:45:00,36.49,36.58,36.48,36.52,49355.0,28.0476,28.1168,28.0399,28.0707,49355.0
2015-11-18 11:50:00,36.52,36.61,36.52,36.58,47048.0,28.0707,28.1399,28.0707,28.1168,47048.0
2015-11-18 11:55:00,36.57,36.6,36.5,36.53,51336.0,28.1091,28.1322,28.0553,28.0784,51336.0
2015-11-18 12:00:00,36.53,36.62,36.53,36.61,46082.0,28.0784,28.1475,28.0784,28.1399,46082.0
2015-11-18 12:05:00,36.61,36.77,36.6,36.75,69797.0,28.1399,28.2628,28.1322,28.2475,69797.0
2015-11-18 12:10:00,36.76,36.88,36.7,36.88,54517.0,28.2552,28.3474,28.209,28.3474,54517.0
2015-11-18 12:15:00,36.89,37.01,36.88,36.97,75438.0,28.3551,28.4473,28.3474,28.4166,75438.0
2015-11-18 12:20:00,36.98,37.14,36.97,37.09,99283.0,28.4243,28.5472,28.4166,28.5088,99283.0
2015-11-18 12:25:00,37.1,37.25,37.05,37.24,72258.0,28.5165,28.6318,28.4781,28.6241,72258.0
2015-11-18 12:30:00,37.22,37.25,37.1,37.18,69252.0,28.6087,28.6318,28.5165,28.578,69252.0
2015-11-18 12:35:00,37.19,37.24,37.13,37.17,71542.0,28.5857,28.6241,28.5396,28.5703,71542.0
2015-11-18 12:40:00,37.17,37.2,36.97,36.98,65629.0,28.5703,28.5934,28.4166,28.4243,65629.0
2015-11-18 12:45:00,36.97,37.09,36.95,37.09,77581.0,28.4166,28.5088,28.4012,28.5088,77581.0
2015-11-18 12:50:00,37.08,37.14,37.04,37.07,57507.0,28.5011,28.5472,28.4704,28.4934,57507.0
2015-11-18 12:55:00,37.06,37.07,36.93,36.93,45319.0,28.4858,28.4934,28.3858,28.3858,45319.0
2015-11-18 13:00:00,36.94,36.94,36.83,36.89,56187.0,28.3935,28.3935,28.309,28.3551,56187.0
2015-11-18 13:05:00,36.9,37.01,36.87,37.0,51330.0,28.3628,28.4473,28.3397,28.4396,51330.0
2015-11-18 13:10:00,36.99,37.01,36.95,36.95,23277.0,28.4319,28.4473,28.4012,28.4012,23277.0
2015-11-18 13:15:00,36.95,37.01,36.92,36.99,65153.0,28.4012,28.4473,28.3781,28.4319,65153.0
2015-11-18 13:20:00,36.99,37.07,36.95,36.99,43269.0,28.4319,28.4934,28.4012,28.4319,43269.0
2015-11-18 13:25:00,37.01,37.06,36.99,37.03,55521.0,28.4473,28.4858,28.4319,28.4627,55521.0
2015-11-18 13:30:00,37.03,37.09,37.03,37.07,47574.0,28.4627,28.5088,28.4627,28.4934,47574.0
2015-11-18 13:35:00,37.07,37.07,36.91,36.92,32050.0,28.4934,28.4934,28.3705,28.3781,32050.0
2015-11-18 13:40:00,36.92,37.04,36.9,37.01,58891.0,28.3781,28.4704,28.3628,28.4473,58891.0
2015-11-18 13:45:00,37.01,37.05,36.96,37.05,89436.0,28.4473,28.4781,28.4089,28.4781,89436.0
2015-11-18 13:50:00,37.04,37.05,36.98,37.02,33952.0,28.4704,28.4781,28.4243,28.455,33952.0
2015-11-18 13:55:00,37.03,37.13,37.02,37.02,47598.0,28.4627,28.5396,28.455,28.455,47598.0
2015-11-18 14:00:00,37.02,37.05,36.91,36.96,59316.0,28.455,28.4781,28.3705,28.4089,59316.0
2015-11-18 14:05:00,36.96,37.29,36.94,37.29,137136.0,28.4089,28.6625,28.3935,28.6625,137136.0
2015-11-18 14:10:00,37.3,37.39,37.26,37.34,93812.0,28.6702,28.7394,28.6395,28.701,93812.0
2015-11-18 14:15:00,37.33,37.37,37.06,37.22,176559.0,28.6933,28.724,28.4858,28.6087,176559.0
2015-11-18 14:20:00,37.22,37.22,37.14,37.21,87225.0,28.6087,28.6087,28.5472,28.601,87225.0
2015-11-18 14:25:00,37.21,37.33,37.19,37.25,70039.0,28.601,28.6933,28.5857,28.6318,70039.0
2015-11-18 14:30:00,37.25,37.25,37.18,37.18,49332.0,28.6318,28.6318,28.578,28.578,49332.0
2015-11-18 14:35:00,37.18,37.26,37.18,37.26,42654.0,28.578,28.6395,28.578,28.6395,42654.0
2015-11-18 14:40:00,37.25,37.36,37.25,37.33,102581.0,28.6318,28.7163,28.6318,28.6933,102581.0
2015-11-18 14:45:00,37.32,37.36,37.25,37.26,57070.0,28.6856,28.7163,28.6318,28.6395,57070.0
2015-11-18 14:50:00,37.26,37.27,37.07,37.18,83024.0,28.6395,28.6472,28.4934,28.578,83024.0
2015-11-18 14:55:00,37.18,37.33,37.18,37.33,59045.0,28.578,28.6933,28.578,28.6933,59045.0
2015-11-18 15:00:00,37.32,37.33,37.26,37.33,116609.0,28.6856,28.6933,28.6395,28.6933,116609.0
2015-11-18 15:05:00,37.33,37.42,37.3,37.34,150664.0,28.6933,28.7625,28.6702,28.701,150664.0
2015-11-18 15:10:00,37.33,37.42,37.33,37.34,115819.0,28.6933,28.7625,28.6933,28.701,115819.0
2015-11-18 15:15:00,37.34,37.4,37.33,37.38,69209.0,28.701,28.7471,28.6933,28.7317,69209.0
2015-11-18 15:20:00,37.38,37.4,37.35,37.39,72887.0,28.7317,28.7471,28.7087,28.7394,72887.0
2015-11-18 15:25:00,37.39,37.39,37.31,37.37,84430.0,28.7394,28.7394,28.6779,28.724,84430.0
2015-11-18 15:30:00,37.37,37.4,37.27,37.29,111518.0,28.724,28.7471,28.6472,28.6625,111518.0
2015-11-18 15:35:00,37.29,37.29,37.09,37.11,146056.0,28.6625,28.6625,28.5088,28.5242,146056.0
2015-11-18 15:40:00,37.11,37.17,37.1,37.11,138656.0,28.5242,28.5703,28.5165,28.5242,138656.0
2015-11-18 15:45:00,37.12,37.17,37.11,37.13,138121.0,28.5319,28.5703,28.5242,28.5396,138121.0
2015-11-18 15:50:00,37.14,37.15,37.1,37.14,271559.0,28.5472,28.5549,28.5165,28.5472,271559.0
2015-11-18 15:55:00,37.13,37.15,37.13,37.15,254423.0,28.5396,28.5549,28.5396,28.5549,254423.0
2015-11-19 09:30:00,37.17,37.4,37.03,37.36,63183.0,28.5703,28.7471,28.4627,28.7163,63183.0
2015-11-19 09:35:00,37.35,37.55,37.24,37.47,37400.0,28.7087,28.8624,28.6241,28.8009,37400.0
2015-11-19 09:40:00,37.47,37.94,37.47,37.89,73885.0,28.8009,29.1622,28.8009,29.1237,73885.0
2015-11-19 09:45:00,37.89,38.06,37.82,37.96,44211.0,29.1237,29.2544,29.0699,29.1775,44211.0
2015-11-19 09:50:00,37.96,37.98,37.64,37.64,36591.0,29.1775,29.1929,28.9316,28.9316,36591.0
2015-11-19 09:55:00,37.64,37.66,37.48,37.62,61527.0,28.9316,28.9469,28.8086,28.9162,61527.0
2015-11-19 10:00:00,37.61,37.63,37.41,37.54,58558.0,28.9085,28.9239,28.7548,28.8547,58558.0
2015-11-19 10:05:00,37.53,37.58,37.48,37.56,45275.0,28.847,28.8854,28.8086,28.8701,45275.0
2015-11-19 10:10:00,37.56,37.76,37.56,37.64,43296.0,28.8701,29.0238,28.8701,28.9316,43296.0
2015-11-19 10:15:00,37.6,37.69,37.49,37.63,27098.0,28.9008,28.97,28.8163,28.9239,27098.0
2015-11-19 10:20:00,37.64,37.67,37.56,37.59,33537.0,28.9316,28.9546,28.8701,28.8931,33537.0
2015-11-19 10:25:00,37.59,37.67,37.56,37.63,31210.0,28.8931,28.9546,28.8701,28.9239,31210.0
2015-11-19 10:30:00,37.62,37.72,37.51,37.51,73978.0,28.9162,28.9931,28.8316,28.8316,73978.0
2015-11-19 10:35:00,37.49,37.5,37.4,37.45,62707.0,28.8163,28.824,28.7471,28.7855,62707.0
2015-11-19 10:40:00,37.43,37.43,37.33,37.34,40707.0,28.7701,28.7701,28.6933,28.701,40707.0
2015-11-19 10:45:00,37.33,37.39,37.29,37.31,31490.0,28.6933,28.7394,28.6625,28.6779,31490.0
2015-11-19 10:50:00,37.3,37.3,37.16,37.22,30526.0,28.6702,28.6702,28.5626,28.6087,30526.0
2015-11-19 10:55:00,37.22,37.35,37.21,37.33,38043.0,28.6087,28.7087,28.601,28.6933,38043.0
2015-11-19 11:00:00,37.33,37.33,37.23,37.28,29615.0,28.6933,28.6933,28.6164,28.6549,29615.0
2015-11-19 11:05:00,37.28,37.45,37.28,37.37,44827.0,28.6549,28.7855,28.6549,28.724,44827.0
2015-11-19 11:10:00,37.37,37.44,37.34,37.36,40711.0,28.724,28.7778,28.701,28.7163,40711.0
2015-11-19 11:15:00,37.37,37.37,37.2,37.23,27432.0,28.724,28.724,28.5934,28.6164,27432.0
2015-11-19 11:20:00,37.23,37.3,37.16,37.17,27792.0,28.6164,28.6702,28.5626,28.5703,27792.0
2015-11-19 11:25:00,37.17,37.37,37.16,37.25,124354.0,28.5703,28.724,28.5626,28.6318,124354.0
2015-11-19 11:30:00,37.26,37.27,37.18,37.27,31956.0,28.6395,28.6472,28.578,28.6472,31956.0
2015-11-19 11:35:00,37.27,37.27,37.21,37.24,25683.0,28.6472,28.6472,28.601,28.6241,25683.0
2015-11-19 11:40:00,37.24,37.27,37.21,37.26,32706.0,28.6241,28.6472,28.601,28.6395,32706.0
2015-11-19 11:45:00,37.25,37.3,37.24,37.25,21906.0,28.6318,28.6702,28.6241,28.6318,21906.0
2015-11-19 11:50:00,37.24,37.28,37.16,37.19,66416.0,28.6241,28.6549,28.5626,28.5857,66416.0
2015-11-19 11:55:00,37.19,37.23,37.1,37.13,32753.0,28.5857,28.6164,28.5165,28.5396,32753.0
2015-11-19 12:00:00,37.13,37.16,37.1,37.14,24633.0,28.5396,28.5626,28.5165,28.5472,24633.0
2015-11-19 12:05:00,37.14,37.18,37.11,37.17,20268.0,28.5472,28.578,28.5242,28.5703,20268.0
2015-11-19 12:10:00,37.17,37.21,37.16,37.17,27422.0,28.5703,28.601,28.5626,28.5703,27422.0
2015-11-19 12:15:00,37.18,37.19,37.15,37.15,20819.0,28.578,28.5857,28.5549,28.5549,20819.0
2015-11-19 12:20:00,37.15,37.22,37.15,37.2,35977.0,28.5549,28.6087,28.5549,28.5934,35977.0
2015-11-19 12:25:00,37.2,37.2,37.17,37.19,23077.0,28.5934,28.5934,28.5703,28.5857,23077.0
2015-11-19 12:30:00,37.19,37.21,37.15,37.2,16793.0,28.5857,28.601,28.5549,28.5934,16793.0
2015-11-19 12:35:00,37.2,37.21,37.18,37.19,12264.0,28.5934,28.601,28.578,28.5857,12264.0
2015-11-19 12:40:00,37.19,37.22,37.18,37.21,16191.0,28.5857,28.6087,28.578,28.601,16191.0
2015-11-19 12:45:00,37.22,37.32,37.21,37.31,34549.0,28.6087,28.6856,28.601,28.6779,34549.0
2015-11-19 12:50:00,37.31,37.42,37.3,37.41,40766.0,28.6779,28.7625,28.6702,28.7548,40766.0
2015-11-19 12:55:00,37.42,37.5,37.4,37.5,44927.0,28.7625,28.824,28.7471,28.824,44927.0
2015-11-19 13:00:00,37.5,37.5,37.38,37.4,50247.0,28.824,28.824,28.7317,28.7471,50247.0
2015-11-19 13:05:00,37.41,37.45,37.26,37.29,61016.0,28.7548,28.7855,28.6395,28.6625,61016.0
2015-11-19 13:10:00,37.3,37.3,37.22,37.22,19618.0,28.6702,28.6702,28.6087,28.6087,19618.0
2015-11-19 13:15:00,37.23,37.26,37.16,37.18,20852.0,28.6164,28.6395,28.5626,28.578,20852.0
2015-11-19 13:20:00,37.18,37.18,37.12,37.14,14831.0,28.578,28.578,28.5319,28.5472,14831.0
2015-11-19 13:25:00,37.14,37.37,37.07,37.31,154048.0,28.5472,28.724,28.4934,28.6779,154048.0
2015-11-19 13:30:00,37.3,37.72,37.25,37.72,406489.0,28.6702,28.9931,28.6318,28.9931,406489.0
2015-11-19 13:35:00,37.71,37.82,37.38,37.5,129362.0,28.9854,29.0699,28.7317,28.824,129362.0
2015-11-19 13:40:00,37.49,37.59,37.41,37.59,64997.0,28.8163,28.8931,28.7548,28.8931,64997.0
2015-11-19 13:45:00,37.57,37.67,37.53,37.62,59040.0,28.8778,28.9546,28.847,28.9162,59040.0
2015-11-19 13:50:00,37.62,37.68,37.56,37.67,75613.0,28.9162,28.9623,28.8701,28.9546,75613.0
2015-11-19 13:55:00,37.67,37.68,37.52,37.65,46562.0,28.9546,28.9623,28.8393,28.9392,46562.0
2015-11-19 14:00:00,37.64,37.68,37.55,37.65,59627.0,28.9316,28.9623,28.8624,28.9392,59627.0
2015-11-19 14:05:00,37.65,37.66,37.56,37.57,45340.0,28.9392,28.9469,28.8701,28.8778,45340.0
2015-11-19 14:10:00,37.56,37.67,37.56,37.61,29792.0,28.8701,28.9546,28.8701,28.9085,29792.0
2015-11-19 14:15:00,37.62,37.68,37.6,37.65,28681.0,28.9162,28.9623,28.9008,28.9392,28681.0
2015-11-19 14:20:00,37.65,37.69,37.62,37.68,49045.0,28.9392,28.97,28.9162,28.9623,49045.0
2015-11-19 14:25:00,37.68,37.82,37.65,37.77,48262.0,28.9623,29.0699,28.9392,29.0315,48262.0
2015-11-19 14:30:00,37.76,37.76,37.64,37.66,30340.0,29.0238,29.0238,28.9316,28.9469,30340.0
2015-11-19 14:35:00,37.66,37.71,37.64,37.71,31190.0,28.9469,28.9854,28.9316,28.9854,31190.0
2015-11-19 14:40:00,37.71,37.72,37.67,37.68,26191.0,28.9854,28.9931,28.9546,28.9623,26191.0
2015-11-19 14:45:00,37.67,37.72,37.64,37.72,38996.0,28.9546,28.9931,28.9316,28.9931,38996.0
2015-11-19 14:50:00,37.71,37.73,37.69,37.7,28642.0,28.9854,29.0007,28.97,28.9777,28642.0
2015-11-19 14:55:00,37.7,37.74,37.69,37.73,37248.0,28.9777,29.0084,28.97,29.0007,37248.0
2015-11-19 15:00:00,37.72,37.75,37.7,37.71,43679.0,28.9931,29.0161,28.9777,28.9854,43679.0
2015-11-19 15:05:00,37.71,37.72,37.64,37.65,59168.0,28.9854,28.9931,28.9316,28.9392,59168.0
2015-11-19 15:10:00,37.66,37.73,37.65,37.66,41045.0,28.9469,29.0007,28.9392,28.9469,41045.0
2015-11-19 15:15:00,37.65,37.67,37.64,37.66,46364.0,28.9392,28.9546,28.9316,28.9469,46364.0
2015-11-19 15:20:00,37.65,37.73,37.64,37.7,49314.0,28.9392,29.0007,28.9316,28.9777,49314.0
2015-11-19 15:25:00,37.71,37.8,37.7,37.77,58012.0,28.9854,29.0545,28.9777,29.0315,58012.0
2015-11-19 15:30:00,37.77,37.77,37.69,37.7,62872.0,29.0315,29.0315,28.97,28.9777,62872.0
2015-11-19 15:35:00,37.69,37.76,37.69,37.74,81182.0,28.97,29.0238,28.97,29.0084,81182.0
2015-11-19 15:40:00,37.73,37.77,37.69,37.72,69688.0,29.0007,29.0315,28.97,28.9931,69688.0
2015-11-19 15:45:00,37.71,37.77,37.7,37.76,88873.0,28.9854,29.0315,28.9777,29.0238,88873.0
2015-11-19 15:50:00,37.75,37.76,37.64,37.69,184559.0,29.0161,29.0238,28.9316,28.97,184559.0
2015-11-19 15:55:00,37.69,37.7,37.6,37.61,292311.0,28.97,28.9777,28.9008,28.9085,292311.0
2015-11-20 09:30:00,38.12,38.24,37.93,38.13,94978.0,29.3005,29.3927,29.1545,29.3082,94978.0
2015-11-20 09:35:00,38.13,38.39,38.04,38.35,44561.0,29.3082,29.508,29.239,29.4773,44561.0
2015-11-20 09:40:00,38.35,38.38,38.15,38.33,42528.0,29.4773,29.5004,29.3236,29.4619,42528.0
2015-11-20 09:45:00,38.36,38.45,38.05,38.12,82946.0,29.485,29.5542,29.2467,29.3005,82946.0
2015-11-20 09:50:00,38.13,38.17,37.97,37.99,35457.0,29.3082,29.3389,29.1852,29.2006,35457.0
2015-11-20 09:55:00,37.99,38.01,37.82,37.86,41600.0,29.2006,29.216,29.0699,29.1007,41600.0
2015-11-20 10:00:00,37.87,37.88,37.6,37.66,71370.0,29.1083,29.116,28.9008,28.9469,71370.0
2015-11-20 10:05:00,37.65,37.7,37.51,37.56,67944.0,28.9392,28.9777,28.8316,28.8701,67944.0
2015-11-20 10:10:00,37.55,37.56,37.42,37.47,86040.0,28.8624,28.8701,28.7625,28.8009,86040.0
2015-11-20 10:15:00,37.47,37.6,37.44,37.5,60518.0,28.8009,28.9008,28.7778,28.824,60518.0
2015-11-20 10:20:00,37.5,37.57,37.36,37.57,74493.0,28.824,28.8778,28.7163,28.8778,74493.0
2015-11-20 10:25:00,37.56,37.73,37.55,37.65,56500.0,28.8701,29.0007,28.8624,28.9392,56500.0
2015-11-20 10:30:00,37.65,37.84,37.65,37.83,48930.0,28.9392,29.0853,28.9392,29.0776,48930.0
2015-11-20 10:35:00,37.84,37.97,37.75,37.91,53161.0,29.0853,29.1852,29.0161,29.1391,53161.0
2015-11-20 10:40:00,37.92,37.94,37.81,37.89,107425.0,29.1468,29.1622,29.0622,29.1237,107425.0
2015-11-20 10:45:00,37.89,38.03,37.86,38.01,51630.0,29.1237,29.2313,29.1007,29.216,51630.0
2015-11-20 10:50:00,38.0,38.0,37.87,37.87,34513.0,29.2083,29.2083,29.1083,29.1083,34513.0
2015-11-20 10:55:00,37.87,37.94,37.8,37.86,74189.0,29.1083,29.1622,29.0545,29.1007,74189.0
2015-11-20 11:00:00,37.87,38.08,37.86,38.0,34787.0,29.1083,29.2698,29.1007,29.2083,34787.0
2015-11-20 11:05:00,38.01,38.04,37.96,38.0,31406.0,29.216,29.239,29.1775,29.2083,31406.0
2015-11-20 11:10:00,38.0,38.13,37.98,38.12,43629.0,29.2083,29.3082,29.1929,29.3005,43629.0
2015-11-20 11:15:00,38.12,38.23,38.07,38.23,39959.0,29.3005,29.3851,29.2621,29.3851,39959.0
2015-11-20 11:20:00,38.25,38.27,38.13,38.15,33555.0,29.4004,29.4158,29.3082,29.3236,33555.0
2015-11-20 11:25:00,38.14,38.16,38.07,38.13,21130.0,29.3159,29.3313,29.2621,29.3082,21130.0
2015-11-20 11:30:00,38.14,38.15,38.06,38.09,34719.0,29.3159,29.3236,29.2544,29.2774,34719.0
2015-11-20 11:35:00,38.08,38.21,38.07,38.2,40123.0,29.2698,29.3697,29.2621,29.362,40123.0
2015-11-20 11:40:00,38.2,38.24,38.16,38.16,26421.0,29.362,29.3927,29.3313,29.3313,26421.0
2015-11-20 11:45:00,38.17,38.24,38.15,38.15,23170.0,29.3389,29.3927,29.3236,29.3236,23170.0
2015-11-20 11:50:00,38.15,38.23,38.12,38.21,22112.0,29.3236,29.3851,29.3005,29.3697,22112.0
2015-11-20 11:55:00,38.22,38.38,38.21,38.37,58794.0,29.3774,29.5004,29.3697,29.4927,58794.0
2015-11-20 12:00:00,38.37,38.48,38.32,38.46,74570.0,29.4927,29.5772,29.4542,29.5618,74570.0
2015-11-20 12:05:00,38.45,38.59,38.43,38.52,118577.0,29.5542,29.6618,29.5388,29.608,118577.0
2015-11-20 12:10:00,38.53,38.59,38.47,38.56,168043.0,29.6156,29.6618,29.5695,29.6387,168043.0
2015-11-20 12:15:00,38.57,38.69,38.5,38.67,49572.0,29.6464,29.7386,29.5926,29.7233,49572.0
2015-11-20 12:20:00,38.68,38.68,38.62,38.63,44328.0,29.7309,29.7309,29.6848,29.6925,44328.0
2015-11-20 12:25:00,38.62,38.66,38.58,38.64,27276.0,29.6848,29.7156,29.6541,29.7002,27276.0
2015-11-20 12:30:00,38.64,38.67,38.61,38.66,28227.0,29.7002,29.7233,29.6771,29.7156,28227.0
2015-11-20 12:35:00,38.66,38.71,38.65,38.67,19611.0,29.7156,29.754,29.7079,29.7233,19611.0
2015-11-20 12:40:00,38.66,38.74,38.59,38.7,25115.0,29.7156,29.7771,29.6618,29.7463,25115.0
2015-11-20 12:45:00,38.71,38.76,38.66,38.69,36178.0,29.754,29.7924,29.7156,29.7386,36178.0
2015-11-20 12:50:00,38.7,38.76,38.66,38.73,46564.0,29.7463,29.7924,29.7156,29.7694,46564.0
2015-11-20 12:55:00,38.73,38.77,38.71,38.76,41162.0,29.7694,29.8001,29.754,29.7924,41162.0
2015-11-20 13:00:00,38.76,38.82,38.73,38.81,87867.0,29.7924,29.8386,29.7694,29.8309,87867.0
2015-11-20 13:05:00,38.82,38.83,38.79,38.82,53806.0,29.8386,29.8462,29.8155,29.8386,53806.0
2015-11-20 13:10:00,38.82,38.82,38.76,38.78,33371.0,29.8386,29.8386,29.7924,29.8078,33371.0
2015-11-20 13:15:00,38.78,38.83,38.77,38.8,22670.0,29.8078,29.8462,29.8001,29.8232,22670.0
2015-11-20 13:20:00,38.79,38.84,38.76,38.84,25340.0,29.8155,29.8539,29.7924,29.8539,25340.0
2015-11-20 13:25:00,38.83,38.84,38.76,38.76,16672.0,29.8462,29.8539,29.7924,29.7924,16672.0
2015-11-20 13:30:00,38.77,38.77,38.62,38.69,50015.0,29.8001,29.8001,29.6848,29.7386,50015.0
2015-11-20 13:35:00,38.69,38.81,38.63,38.75,79720.0,29.7386,29.8309,29.6925,29.7848,79720.0
2015-11-20 13:40:00,38.77,38.84,38.77,38.84,26710.0,29.8001,29.8539,29.8001,29.8539,26710.0
2015-11-20 13:45:00,38.83,38.9,38.82,38.87,25349.0,29.8462,29.9,29.8386,29.877,25349.0
2015-11-20 13:50:00,38.87,38.88,38.75,38.79,28691.0,29.877,29.8847,29.7848,29.8155,28691.0
2015-11-20 13:55:00,38.79,38.87,38.78,38.83,25271.0,29.8155,29.877,29.8078,29.8462,25271.0
2015-11-20 14:00:00,38.84,38.87,38.8,38.85,32786.0,29.8539,29.877,29.8232,29.8616,32786.0
2015-11-20 14:05:00,38.85,38.98,38.85,38.95,44924.0,29.8616,29.9615,29.8616,29.9385,44924.0
2015-11-20 14:10:00,38.95,38.96,38.88,38.89,18793.0,29.9385,29.9462,29.8847,29.8924,18793.0
2015-11-20 14:15:00,38.89,38.92,38.84,38.88,47716.0,29.8924,29.9154,29.8539,29.8847,47716.0
2015-11-20 14:20:00,38.88,38.9,38.8,38.82,26262.0,29.8847,29.9,29.8232,29.8386,26262.0
2015-11-20 14:25:00,38.82,38.88,38.81,38.87,40616.0,29.8386,29.8847,29.8309,29.877,40616.0
2015-11-20 14:30:00,38.88,38.88,38.82,38.84,18210.0,29.8847,29.8847,29.8386,29.8539,18210.0
2015-11-20 14:35:00,38.83,38.87,38.79,38.8,26515.0,29.8462,29.877,29.8155,29.8232,26515.0
2015-11-20 14:40:00,38.81,38.81,38.72,38.8,37223.0,29.8309,29.8309,29.7617,29.8232,37223.0
2015-11-20 14:45:00,38.8,38.89,38.79,38.89,76145.0,29.8232,29.8924,29.8155,29.8924,76145.0
2015-11-20 14:50:00,38.89,38.99,38.86,38.98,50891.0,29.8924,29.9692,29.8693,29.9615,50891.0
2015-11-20 14:55:00,38.98,38.98,38.91,38.95,54583.0,29.9615,29.9615,29.9077,29.9385,54583.0
2015-11-20 15:00:00,38.94,38.99,38.84,38.86,58595.0,29.9308,29.9692,29.8539,29.8693,58595.0
2015-11-20 15:05:00,38.85,38.88,38.83,38.85,43694.0,29.8616,29.8847,29.8462,29.8616,43694.0
2015-11-20 15:10:00,38.86,38.9,38.85,38.89,37648.0,29.8693,29.9,29.8616,29.8924,37648.0
2015-11-20 15:15:00,38.89,38.9,38.84,38.84,80944.0,29.8924,29.9,29.8539,29.8539,80944.0
2015-11-20 15:20:00,38.85,38.95,38.84,38.87,108167.0,29.8616,29.9385,29.8539,29.877,108167.0
2015-11-20 15:25:00,38.87,38.94,38.85,38.89,57232.0,29.877,29.9308,29.8616,29.8924,57232.0
2015-11-20 15:30:00,38.89,38.92,38.87,38.92,45702.0,29.8924,29.9154,29.877,29.9154,45702.0
2015-11-20 15:35:00,38.91,38.98,38.9,38.95,99125.0,29.9077,29.9615,29.9,29.9385,99125.0
2015-11-20 15:40:00,38.95,38.97,38.92,38.93,123543.0,29.9385,29.9539,29.9154,29.9231,123543.0
2015-11-20 15:45:00,38.93,38.94,38.87,38.92,115250.0,29.9231,29.9308,29.877,29.9154,115250.0
2015-11-20 15:50:00,38.93,38.97,38.88,38.96,125524.0,29.9231,29.9539,29.8847,29.9462,125524.0
2015-11-20 15:55:00,38.94,39.02,38.91,38.99,314731.0,29.9308,29.9923,29.9077,29.9692,314731.0
2015-11-23 09:30:00,39.0,39.2,38.94,38.95,180708.0,29.9769,30.1306,29.9308,29.9385,180708.0
2015-11-23 09:35:00,38.91,39.09,38.9,39.02,122042.0,29.9077,30.0461,29.9,29.9923,122042.0
2015-11-23 09:40:00,39.02,39.24,38.97,39.24,101333.0,29.9923,30.1614,29.9539,30.1614,101333.0
2015-11-23 09:45:00,39.24,39.36,39.12,39.34,145140.0,30.1614,30.2536,30.0691,30.2382,145140.0
2015-11-23 09:50:00,39.34,39.39,39.16,39.31,157394.0,30.2382,30.2767,30.0999,30.2152,157394.0
2015-11-23 09:55:00,39.31,39.32,39.11,39.16,161134.0,30.2152,30.2229,30.0615,30.0999,161134.0
2015-11-23 10:00:00,39.17,39.22,39.11,39.18,148012.0,30.1076,30.146,30.0615,30.1153,148012.0
2015-11-23 10:05:00,39.18,39.37,39.15,39.33,88355.0,30.1153,30.2613,30.0922,30.2306,88355.0
2015-11-23 10:10:00,39.35,39.54,39.29,39.52,136882.0,30.2459,30.392,30.1998,30.3766,136882.0
2015-11-23 10:15:00,39.54,39.58,39.38,39.55,65444.0,30.392,30.4227,30.269,30.3997,65444.0
2015-11-23 10:20:00,39.55,39.61,39.5,39.56,79377.0,30.3997,30.4458,30.3612,30.4073,79377.0
2015-11-23 10:25:00,39.57,39.63,39.5,39.57,56372.0,30.415,30.4612,30.3612,30.415,56372.0
2015-11-23 10:30:00,39.57,39.59,39.34,39.37,129051.0,30.415,30.4304,30.2382,30.2613,129051.0
2015-11-23 10:35:00,39.37,39.42,39.31,39.36,74901.0,30.2613,30.2997,30.2152,30.2536,74901.0
2015-11-23 10:40:00,39.36,39.41,39.31,39.4,52595.0,30.2536,30.2921,30.2152,30.2844,52595.0
2015-11-23 10:45:00,39.4,39.45,39.38,39.45,37398.0,30.2844,30.3228,30.269,30.3228,37398.0
2015-11-23 10:50:00,39.45,39.45,39.3,39.32,67856.0,30.3228,30.3228,30.2075,30.2229,67856.0
2015-11-23 10:55:00,39.3,39.35,39.3,39.35,46301.0,30.2075,30.2459,30.2075,30.2459,46301.0
2015-11-23 11:00:00,39.35,39.35,39.26,39.27,96213.0,30.2459,30.2459,30.1768,30.1844,96213.0
2015-11-23 11:05:00,39.27,39.38,39.21,39.22,234438.0,30.1844,30.269,30.1383,30.146,234438.0
2015-11-23 11:10:00,39.22,39.27,39.15,39.25,119727.0,30.146,30.1844,30.0922,30.1691,119727.0
2015-11-23 11:15:00,39.26,39.3,39.2,39.22,92375.0,30.1768,30.2075,30.1306,30.146,92375.0
2015-11-23 11:20:00,39.22,39.23,39.11,39.14,80214.0,30.146,30.1537,30.0615,30.0845,80214.0
2015-11-23 11:25:00,39.15,39.23,39.11,39.2,109205.0,30.0922,30.1537,30.0615,30.1306,109205.0
2015-11-23 11:30:00,39.2,39.24,39.17,39.2,43766.0,30.1306,30.1614,30.1076,30.1306,43766.0
2015-11-23 11:35:00,39.21,39.29,39.18,39.28,78899.0,30.1383,30.1998,30.1153,30.1921,78899.0
2015-11-23 11:40:00,39.28,39.31,39.23,39.23,53784.0,30.1921,30.2152,30.1537,30.1537,53784.0
2015-11-23 11:45:00,39.23,39.27,39.23,39.25,55894.0,30.1537,30.1844,30.1537,30.1691,55894.0
2015-11-23 11:50:00,39.25,39.3,39.0,39.09,119101.0,30.1691,30.2075,29.9769,30.0461,119101.0
2015-11-23 11:55:00,39.11,39.2,39.11,39.16,47857.0,30.0615,30.1306,30.0615,30.0999,47857.0
2015-11-23 12:00:00,39.16,39.18,39.15,39.16,57246.0,30.0999,30.1153,30.0922,30.0999,57246.0
2015-11-23 12:05:00,39.17,39.25,39.15,39.25,57965.0,30.1076,30.1691,30.0922,30.1691,57965.0
2015-11-23 12:10:00,39.25,39.26,39.18,39.24,28582.0,30.1691,30.1768,30.1153,30.1614,28582.0
2015-11-23 12:15:00,39.23,39.24,39.16,39.19,29058.0,30.1537,30.1614,30.0999,30.123,29058.0
2015-11-23 12:20:00,39.18,39.22,39.15,39.16,31726.0,30.1153,30.146,30.0922,30.0999,31726.0
2015-11-23 12:25:00,39.16,39.19,39.15,39.18,25889.0,30.0999,30.123,30.0922,30.1153,25889.0
2015-11-23 12:30:00,39.18,39.26,39.16,39.22,115201.0,30.1153,30.1768,30.0999,30.146,115201.0
2015-11-23 12:35:00,39.22,39.29,39.19,39.23,38396.0,30.146,30.1998,30.123,30.1537,38396.0
2015-11-23 12:40:00,39.23,39.3,39.23,39.27,38956.0,30.1537,30.2075,30.1537,30.1844,38956.0
2015-11-23 12:45:00,39.28,39.35,39.24,39.32,35085.0,30.1921,30.2459,30.1614,30.2229,35085.0
2015-11-23 12:50:00,39.31,39.32,39.18,39.21,76215.0,30.2152,30.2229,30.1153,30.1383,76215.0
2015-11-23 12:55:00,39.22,39.25,39.17,39.25,53724.0,30.146,30.1691,30.1076,30.1691,53724.0
2015-11-23 13:00:00,39.26,39.33,39.26,39.31,22791.0,30.1768,30.2306,30.1768,30.2152,22791.0
2015-11-23 13:05:00,39.3,39.32,39.29,39.3,21894.0,30.2075,30.2229,30.1998,30.2075,21894.0
2015-11-23 13:10:00,39.31,39.33,39.27,39.31,42146.0,30.2152,30.2306,30.1844,30.2152,42146.0
2015-11-23 13:15:00,39.3,39.43,39.3,39.38,41219.0,30.2075,30.3074,30.2075,30.269,41219.0
2015-11-23 13:20:00,39.37,39.38,39.29,39.31,17497.0,30.2613,30.269,30.1998,30.2152,17497.0
2015-11-23 13:25:00,39.31,39.32,39.23,39.25,56163.0,30.2152,30.2229,30.1537,30.1691,56163.0
2015-11-23 13:30:00,39.26,39.29,39.24,39.29,44223.0,30.1768,30.1998,30.1614,30.1998,44223.0
2015-11-23 13:35:00,39.29,39.35,39.29,39.3,35841.0,30.1998,30.2459,30.1998,30.2075,35841.0
2015-11-23 13:40:00,39.3,39.3,39.24,39.28,38452.0,30.2075,30.2075,30.1614,30.1921,38452.0
2015-11-23 13:45:00,39.29,39.29,39.24,39.27,26934.0,30.1998,30.1998,30.1614,30.1844,26934.0
2015-11-23 13:50:00,39.27,39.36,39.25,39.35,124602.0,30.1844,30.2536,30.1691,30.2459,124602.0
2015-11-23 13:55:00,39.34,39.36,39.15,39.19,66710.0,30.2382,30.2536,30.0922,30.123,66710.0
2015-11-23 14:00:00,39.2,39.26,39.09,39.24,209047.0,30.1306,30.1768,30.0461,30.1614,209047.0
2015-11-23 14:05:00,39.23,39.27,39.16,39.26,98498.0,30.1537,30.1844,30.0999,30.1768,98498.0
2015-11-23 14:10:00,39.27,39.34,39.23,39.28,40457.0,30.1844,30.2382,30.1537,30.1921,40457.0
2015-11-23 14:15:00,39.28,39.36,39.24,39.34,42069.0,30.1921,30.2536,30.1614,30.2382,42069.0
2015-11-23 14:20:00,39.34,39.35,39.28,39.29,28283.0,30.2382,30.2459,30.1921,30.1998,28283.0
2015-11-23 14:25:00,39.29,39.35,39.27,39.32,29113.0,30.1998,30.2459,30.1844,30.2229,29113.0
2015-11-23 14:30:00,39.32,39.32,39.27,39.3,37333.0,30.2229,30.2229,30.1844,30.2075,37333.0
2015-11-23 14:35:00,39.3,39.34,39.24,39.31,60160.0,30.2075,30.2382,30.1614,30.2152,60160.0
2015-11-23 14:40:00,39.3,39.32,39.2,39.28,124259.0,30.2075,30.2229,30.1306,30.1921,124259.0
2015-11-23 14:45:00,39.29,39.34,39.28,39.34,19336.0,30.1998,30.2382,30.1921,30.2382,19336.0
2015-11-23 14:50:00,39.34,39.58,39.33,39.36,140487.0,30.2382,30.4227,30.2306,30.2536,140487.0
2015-11-23 14:55:00,39.37,39.4,39.26,39.27,35468.0,30.2613,30.2844,30.1768,30.1844,35468.0
2015-11-23 15:00:00,39.27,39.33,39.23,39.26,54771.0,30.1844,30.2306,30.1537,30.1768,54771.0
2015-11-23 15:05:00,39.26,39.33,39.25,39.28,48860.0,30.1768,30.2306,30.1691,30.1921,48860.0
2015-11-23 15:10:00,39.29,39.42,39.29,39.32,70290.0,30.1998,30.2997,30.1998,30.2229,70290.0
2015-11-23 15:15:00,39.32,39.34,39.28,39.32,21661.0,30.2229,30.2382,30.1921,30.2229,21661.0
2015-11-23 15:20:00,39.32,39.35,39.18,39.28,74480.0,30.2229,30.2459,30.1153,30.1921,74480.0
2015-11-23 15:25:00,39.29,39.31,39.24,39.29,35108.0,30.1998,30.2152,30.1614,30.1998,35108.0
2015-11-23 15:30:00,39.29,39.34,39.24,39.29,121811.0,30.1998,30.2382,30.1614,30.1998,121811.0
2015-11-23 15:35:00,39.28,39.33,39.28,39.31,79924.0,30.1921,30.2306,30.1921,30.2152,79924.0
2015-11-23 15:40:00,39.31,39.32,39.24,39.27,101540.0,30.2152,30.2229,30.1614,30.1844,101540.0
2015-11-23 15:45:00,39.27,39.29,39.25,39.27,98122.0,30.1844,30.1998,30.1691,30.1844,98122.0
2015-11-23 15:50:00,39.27,39.34,39.26,39.3,128028.0,30.1844,30.2382,30.1768,30.2075,128028.0
2015-11-23 15:55:00,39.3,39.32,39.25,39.29,185961.0,30.2075,30.2229,30.1691,30.1998,185961.0
2015-11-24 09:30:00,39.16,39.26,39.01,39.26,35210.0,30.0999,30.1768,29.9846,30.1768,35210.0
2015-11-24 09:35:00,39.26,39.52,39.17,39.4,24334.0,30.1768,30.3766,30.1076,30.2844,24334.0
2015-11-24 09:40:00,39.42,39.71,39.25,39.6,131273.0,30.2997,30.5226,30.1691,30.4381,131273.0
2015-11-24 09:45:00,39.62,39.72,39.51,39.55,62810.0,30.4535,30.5303,30.3689,30.3997,62810.0
2015-11-24 09:50:00,39.56,39.64,39.49,39.56,59091.0,30.4073,30.4688,30.3535,30.4073,59091.0
2015-11-24 09:55:00,39.59,39.59,39.51,39.57,25050.0,30.4304,30.4304,30.3689,30.415,25050.0
2015-11-24 10:00:00,39.57,39.61,39.51,39.61,71216.0,30.415,30.4458,30.3689,30.4458,71216.0
2015-11-24 10:05:00,39.61,39.72,39.56,39.68,211828.0,30.4458,30.5303,30.4073,30.4996,211828.0
2015-11-24 10:10:00,39.64,39.74,39.6,39.65,43902.0,30.4688,30.5457,30.4381,30.4765,43902.0
2015-11-24 10:15:00,39.65,39.7,39.62,39.65,16283.0,30.4765,30.515,30.4535,30.4765,16283.0
2015-11-24 10:20:00,39.66,39.75,39.59,39.65,38736.0,30.4842,30.5534,30.4304,30.4765,38736.0
2015-11-24 10:25:00,39.65,39.65,39.34,39.36,51635.0,30.4765,30.4765,30.2382,30.2536,51635.0
2015-11-24 10:30:00,39.37,39.37,39.23,39.23,44367.0,30.2613,30.2613,30.1537,30.1537,44367.0
2015-11-24 10:35:00,39.23,39.32,39.16,39.32,46616.0,30.1537,30.2229,30.0999,30.2229,46616.0
2015-11-24 10:40:00,39.31,39.36,39.26,39.26,24668.0,30.2152,30.2536,30.1768,30.1768,24668.0
2015-11-24 10:45:00,39.27,39.3,39.23,39.29,52597.0,30.1844,30.2075,30.1537,30.1998,52597.0
2015-11-24 10:50:00,39.3,39.3,39.13,39.25,60475.0,30.2075,30.2075,30.0768,30.1691,60475.0
2015-11-24 10:55:00,39.25,39.36,39.25,39.28,21388.0,30.1691,30.2536,30.1691,30.1921,21388.0
2015-11-24 11:00:00,39.3,39.33,39.24,39.33,15417.0,30.2075,30.2306,30.1614,30.2306,15417.0
2015-11-24 11:05:00,39.35,39.35,39.29,39.34,19124.0,30.2459,30.2459,30.1998,30.2382,19124.0
2015-11-24 11:10:00,39.35,39.35,39.22,39.23,24349.0,30.2459,30.2459,30.146,30.1537,24349.0
2015-11-24 11:15:00,39.23,39.31,39.21,39.27,28780.0,30.1537,30.2152,30.1383,30.1844,28780.0
2015-11-24 11:20:00,39.26,39.4,39.22,39.35,96098.0,30.1768,30.2844,30.146,30.2459,96098.0
2015-11-24 11:25:00,39.34,39.45,39.33,39.43,129744.0,30.2382,30.3228,30.2306,30.3074,129744.0
2015-11-24 11:30:00,39.44,39.63,39.44,39.56,38651.0,30.3151,30.4612,30.3151,30.4073,38651.0
2015-11-24 11:35:00,39.57,39.64,39.53,39.63,24506.0,30.415,30.4688,30.3843,30.4612,24506.0
2015-11-24 11:40:00,39.63,39.7,39.57,39.65,25763.0,30.4612,30.515,30.415,30.4765,25763.0
2015-11-24 11:45:00,39.66,39.68,39.59,39.64,24226.0,30.4842,30.4996,30.4304,30.4688,24226.0
2015-11-24 11:50:00,39.65,39.7,39.62,39.63,20701.0,30.4765,30.515,30.4535,30.4612,20701.0
2015-11-24 11:55:00,39.63,39.73,39.6,39.69,13470.0,30.4612,30.538,30.4381,30.5073,13470.0
2015-11-24 12:00:00,39.69,39.75,39.69,39.7,21246.0,30.5073,30.5534,30.5073,30.515,21246.0
2015-11-24 12:05:00,39.71,39.73,39.68,39.73,61781.0,30.5226,30.538,30.4996,30.538,61781.0
2015-11-24 12:10:00,39.73,39.78,39.72,39.74,22427.0,30.538,30.5764,30.5303,30.5457,22427.0
2015-11-24 12:15:00,39.73,39.75,39.68,39.71,13509.0,30.538,30.5534,30.4996,30.5226,13509.0
2015-11-24 12:20:00,39.71,39.74,39.71,39.72,11305.0,30.5226,30.5457,30.5226,30.5303,11305.0
2015-11-24 12:25:00,39.73,39.74,39.69,39.73,15515.0,30.538,30.5457,30.5073,30.538,15515.0
2015-11-24 12:30:00,39.73,39.73,39.68,39.71,18574.0,30.538,30.538,30.4996,30.5226,18574.0
2015-11-24 12:35:00,39.71,39.71,39.61,39.61,22457.0,30.5226,30.5226,30.4458,30.4458,22457.0
2015-11-24 12:40:00,39.62,39.66,39.62,39.65,14529.0,30.4535,30.4842,30.4535,30.4765,14529.0
2015-11-24 12:45:00,39.64,39.66,39.63,39.64,21892.0,30.4688,30.4842,30.4612,30.4688,21892.0
2015-11-24 12:50:00,39.64,39.74,39.64,39.73,21597.0,30.4688,30.5457,30.4688,30.538,21597.0
2015-11-24 12:55:00,39.73,39.74,39.69,39.71,13005.0,30.538,30.5457,30.5073,30.5226,13005.0
2015-11-24 13:00:00,39.71,39.75,39.69,39.73,24510.0,30.5226,30.5534,30.5073,30.538,24510.0
2015-11-24 13:05:00,39.73,39.74,39.66,39.74,29956.0,30.538,30.5457,30.4842,30.5457,29956.0
2015-11-24 13:10:00,39.74,39.8,39.73,39.8,41760.0,30.5457,30.5918,30.538,30.5918,41760.0
2015-11-24 13:15:00,39.79,39.8,39.74,39.78,12007.0,30.5841,30.5918,30.5457,30.5764,12007.0
2015-11-24 13:20:00,39.76,39.85,39.7,39.74,33310.0,30.5611,30.6303,30.515,30.5457,33310.0
2015-11-24 13:25:00,39.75,39.8,39.73,39.76,10100.0,30.5534,30.5918,30.538,30.5611,10100.0
2015-11-24 13:30:00,39.77,39.82,39.76,39.78,15852.0,30.5688,30.6072,30.5611,30.5764,15852.0
2015-11-24 13:35:00,39.76,39.77,39.68,39.7,28421.0,30.5611,30.5688,30.4996,30.515,28421.0
2015-11-24 13:40:00,39.71,39.76,39.71,39.72,12561.0,30.5226,30.5611,30.5226,30.5303,12561.0
2015-11-24 13:45:00,39.73,39.74,39.68,39.7,50355.0,30.538,30.5457,30.4996,30.515,50355.0
2015-11-24 13:50:00,39.69,39.76,39.67,39.72,25634.0,30.5073,30.5611,30.4919,30.5303,25634.0
2015-11-24 13:55:00,39.73,39.82,39.72,39.82,18601.0,30.538,30.6072,30.5303,30.6072,18601.0
2015-11-24 14:00:00,39.81,39.82,39.74,39.79,31656.0,30.5995,30.6072,30.5457,30.5841,31656.0
2015-11-24 14:05:00,39.8,39.85,39.77,39.79,22247.0,30.5918,30.6303,30.5688,30.5841,22247.0
2015-11-24 14:10:00,39.79,39.8,39.69,39.71,20751.0,30.5841,30.5918,30.5073,30.5226,20751.0
2015-11-24 14:15:00,39.71,39.74,39.7,39.71,20084.0,30.5226,30.5457,30.515,30.5226,20084.0
2015-11-24 14:20:00,39.7,39.72,39.68,39.69,32951.0,30.515,30.5303,30.4996,30.5073,32951.0
2015-11-24 14:25:00,39.7,39.83,39.69,39.74,34183.0,30.515,30.6149,30.5073,30.5457,34183.0
2015-11-24 14:30:00,39.73,39.76,39.69,39.73,52783.0,30.538,30.5611,30.5073,30.538,52783.0
2015-11-24 14:35:00,39.72,39.75,39.69,39.73,29993.0,30.5303,30.5534,30.5073,30.538,29993.0
2015-11-24 14:40:00,39.73,39.74,39.66,39.72,27574.0,30.538,30.5457,30.4842,30.5303,27574.0
2015-11-24 14:45:00,39.73,39.75,39.71,39.73,13766.0,30.538,30.5534,30.5226,30.538,13766.0
2015-11-24 14:50:00,39.72,39.75,39.69,39.73,28076.0,30.5303,30.5534,30.5073,30.538,28076.0
2015-11-24 14:55:00,39.74,39.77,39.72,39.76,21789.0,30.5457,30.5688,30.5303,30.5611,21789.0
2015-11-24 15:00:00,39.76,39.76,39.69,39.7,28713.0,30.5611,30.5611,30.5073,30.515,28713.0
2015-11-24 15:05:00,39.71,39.77,39.69,39.77,26155.0,30.5226,30.5688,30.5073,30.5688,26155.0
2015-11-24 15:10:00,39.77,39.78,39.73,39.74,40943.0,30.5688,30.5764,30.538,30.5457,40943.0
2015-11-24 15:15:00,39.75,39.79,39.74,39.75,59793.0,30.5534,30.5841,30.5457,30.5534,59793.0
2015-11-24 15:20:00,39.75,39.82,39.74,39.77,29101.0,30.5534,30.6072,30.5457,30.5688,29101.0
2015-11-24 15:25:00,39.77,39.82,39.77,39.81,17384.0,30.5688,30.6072,30.5688,30.5995,17384.0
2015-11-24 15:30:00,39.81,39.84,39.75,39.76,41427.0,30.5995,30.6226,30.5534,30.5611,41427.0
2015-11-24 15:35:00,39.76,39.8,39.75,39.8,72618.0,30.5611,30.5918,30.5534,30.5918,72618.0
2015-11-24 15:40:00,39.8,39.81,39.75,39.8,51184.0,30.5918,30.5995,30.5534,30.5918,51184.0
2015-11-24 15:45:00,39.8,39.82,39.77,39.81,99353.0,30.5918,30.6072,30.5688,30.5995,99353.0
2015-11-24 15:50:00,39.81,39.85,39.79,39.84,111682.0,30.5995,30.6303,30.5841,30.6226,111682.0
2015-11-24 15:55:00,39.83,39.87,39.82,39.84,209459.0,30.6149,30.6456,30.6072,30.6226,209459.0
2015-11-25 09:30:00,39.8,39.83,39.64,39.75,15853.0,30.5918,30.6149,30.4688,30.5534,15853.0
2015-11-25 09:35:00,39.77,39.9,39.72,39.82,23720.0,30.5688,30.6687,30.5303,30.6072,23720.0
2015-11-25 09:40:00,39.81,39.82,39.67,39.81,9188.0,30.5995,30.6072,30.4919,30.5995,9188.0
2015-11-25 09:45:00,39.8,39.98,39.76,39.81,18293.0,30.5918,30.7302,30.5611,30.5995,18293.0
2015-11-25 09:50:00,39.8,39.87,39.72,39.85,11867.0,30.5918,30.6456,30.5303,30.6303,11867.0
2015-11-25 09:55:00,39.87,40.01,39.8,39.89,17898.0,30.6456,30.7532,30.5918,30.661,17898.0
2015-11-25 10:00:00,39.9,39.99,39.85,39.9,18725.0,30.6687,30.7379,30.6303,30.6687,18725.0
2015-11-25 10:05:00,39.91,39.96,39.82,39.87,21346.0,30.6764,30.7148,30.6072,30.6456,21346.0
2015-11-25 10:10:00,39.85,39.9,39.77,39.87,21460.0,30.6303,30.6687,30.5688,30.6456,21460.0
2015-11-25 10:15:00,39.83,39.87,39.77,39.87,12667.0,30.6149,30.6456,30.5688,30.6456,12667.0
2015-11-25 10:20:00,39.89,39.89,39.79,39.81,10785.0,30.661,30.661,30.5841,30.5995,10785.0
2015-11-25 10:25:00,39.81,39.82,39.68,39.68,28263.0,30.5995,30.6072,30.4996,30.4996,28263.0
2015-11-25 10:30:00,39.66,39.8,39.66,39.79,13873.0,30.4842,30.5918,30.4842,30.5841,13873.0
2015-11-25 10:35:00,39.8,39.85,39.77,39.84,12191.0,30.5918,30.6303,30.5688,30.6226,12191.0
2015-11-25 10:40:00,39.82,39.88,39.81,39.88,10040.0,30.6072,30.6533,30.5995,30.6533,10040.0
2015-11-25 10:45:00,39.88,39.94,39.88,39.94,13680.0,30.6533,30.6994,30.6533,30.6994,13680.0
2015-11-25 10:50:00,39.93,39.96,39.89,39.94,10152.0,30.6917,30.7148,30.661,30.6994,10152.0
2015-11-25 10:55:00,39.93,39.97,39.92,39.94,14445.0,30.6917,30.7225,30.6841,30.6994,14445.0
2015-11-25 11:00:00,39.94,39.98,39.92,39.98,18120.0,30.6994,30.7302,30.6841,30.7302,18120.0
2015-11-25 11:05:00,39.99,39.99,39.95,39.95,13763.0,30.7379,30.7379,30.7071,30.7071,13763.0
2015-11-25 11:10:00,39.95,39.96,39.82,39.82,18858.0,30.7071,30.7148,30.6072,30.6072,18858.0
2015-11-25 11:15:00,39.82,39.87,39.79,39.87,11977.0,30.6072,30.6456,30.5841,30.6456,11977.0
2015-11-25 11:20:00,39.86,39.9,39.77,39.8,33507.0,30.6379,30.6687,30.5688,30.5918,33507.0
2015-11-25 11:25:00,39.79,39.81,39.75,39.76,13902.0,30.5841,30.5995,30.5534,30.5611,13902.0
2015-11-25 11:30:00,39.75,39.81,39.73,39.75,16978.0,30.5534,30.5995,30.538,30.5534,16978.0
2015-11-25 11:35:00,39.75,39.75,39.69,39.72,15042.0,30.5534,30.5534,30.5073,30.5303,15042.0
2015-11-25 11:40:00,39.71,39.72,39.68,39.72,10893.0,30.5226,30.5303,30.4996,30.5303,10893.0
2015-11-25 11:45:00,39.71,39.72,39.67,39.67,17675.0,30.5226,30.5303,30.4919,30.4919,17675.0
2015-11-25 11:50:00,39.66,39.68,39.63,39.67,13031.0,30.4842,30.4996,30.4612,30.4919,13031.0
2015-11-25 11:55:00,39.65,39.66,39.59,39.6,15403.0,30.4765,30.4842,30.4304,30.4381,15403.0
2015-11-25 12:00:00,39.61,39.66,39.59,39.61,9595.0,30.4458,30.4842,30.4304,30.4458,9595.0
2015-11-25 12:05:00,39.61,39.67,39.6,39.66,10770.0,30.4458,30.4919,30.4381,30.4842,10770.0
2015-11-25 12:10:00,39.67,39.69,39.65,39.69,7879.0,30.4919,30.5073,30.4765,30.5073,7879.0
2015-11-25 12:15:00,39.71,39.78,39.7,39.74,9534.0,30.5226,30.5764,30.515,30.5457,9534.0
2015-11-25 12:20:00,39.73,39.77,39.72,39.77,3437.0,30.538,30.5688,30.5303,30.5688,3437.0
2015-11-25 12:25:00,39.76,39.77,39.67,39.69,8500.0,30.5611,30.5688,30.4919,30.5073,8500.0
2015-11-25 12:30:00,39.68,39.7,39.66,39.67,7376.0,30.4996,30.515,30.4842,30.4919,7376.0
2015-11-25 12:35:00,39.67,39.68,39.63,39.64,11939.0,30.4919,30.4996,30.4612,30.4688,11939.0
2015-11-25 12:40:00,39.64,39.65,39.6,39.64,4987.0,30.4688,30.4765,30.4381,30.4688,4987.0
2015-11-25 12:45:00,39.65,39.65,39.61,39.63,8150.0,30.4765,30.4765,30.4458,30.4612,8150.0
2015-11-25 12:50:00,39.63,39.64,39.61,39.64,8692.0,30.4612,30.4688,30.4458,30.4688,8692.0
2015-11-25 12:55:00,39.64,39.64,39.58,39.59,15377.0,30.4688,30.4688,30.4227,30.4304,15377.0
2015-11-25 13:00:00,39.58,39.61,39.58,39.61,5000.0,30.4227,30.4458,30.4227,30.4458,5000.0
2015-11-25 13:05:00,39.61,39.62,39.6,39.6,10950.0,30.4458,30.4535,30.4381,30.4381,10950.0
2015-11-25 13:10:00,39.6,39.61,39.53,39.56,11521.0,30.4381,30.4458,30.3843,30.4073,11521.0
2015-11-25 13:15:00,39.57,39.61,39.55,39.57,9510.0,30.415,30.4458,30.3997,30.415,9510.0
2015-11-25 13:20:00,39.57,39.61,39.56,39.6,7326.0,30.415,30.4458,30.4073,30.4381,7326.0
2015-11-25 13:25:00,39.61,39.65,39.61,39.65,9670.0,30.4458,30.4765,30.4458,30.4765,9670.0
2015-11-25 13:30:00,39.65,39.65,39.6,39.61,13357.0,30.4765,30.4765,30.4381,30.4458,13357.0
2015-11-25 13:35:00,39.62,39.68,39.61,39.65,9826.0,30.4535,30.4996,30.4458,30.4765,9826.0
2015-11-25 13:40:00,39.63,39.67,39.6,39.67,7075.0,30.4612,30.4919,30.4381,30.4919,7075.0
2015-11-25 13:45:00,39.66,39.67,39.63,39.67,6897.0,30.4842,30.4919,30.4612,30.4919,6897.0
2015-11-25 13:50:00,39.66,39.67,39.65,39.66,9144.0,30.4842,30.4919,30.4765,30.4842,9144.0
2015-11-25 13:55:00,39.65,39.67,39.63,39.67,11194.0,30.4765,30.4919,30.4612,30.4919,11194.0
2015-11-25 14:00:00,39.66,39.72,39.65,39.7,8505.0,30.4842,30.5303,30.4765,30.515,8505.0
2015-11-25 14:05:00,39.7,39.7,39.66,39.69,10362.0,30.515,30.515,30.4842,30.5073,10362.0
2015-11-25 14:10:00,39.7,39.7,39.66,39.67,10527.0,30.515,30.515,30.4842,30.4919,10527.0
2015-11-25 14:15:00,39.68,39.72,39.65,39.72,12400.0,30.4996,30.5303,30.4765,30.5303,12400.0
2015-11-25 14:20:00,39.71,39.72,39.63,39.64,19441.0,30.5226,30.5303,30.4612,30.4688,19441.0
2015-11-25 14:25:00,39.63,39.64,39.61,39.62,12916.0,30.4612,30.4688,30.4458,30.4535,12916.0
2015-11-25 14:30:00,39.62,39.62,39.55,39.55,18983.0,30.4535,30.4535,30.3997,30.3997,18983.0
2015-11-25 14:35:00,39.55,39.59,39.55,39.59,15242.0,30.3997,30.4304,30.3997,30.4304,15242.0
2015-11-25 14:40:00,39.59,39.6,39.54,39.57,14850.0,30.4304,30.4381,30.392,30.415,14850.0
2015-11-25 14:45:00,39.57,39.57,39.46,39.47,24400.0,30.415,30.415,30.3305,30.3382,24400.0
2015-11-25 14:50:00,39.48,39.51,39.44,39.46,28318.0,30.3459,30.3689,30.3151,30.3305,28318.0
2015-11-25 14:55:00,39.46,39.52,39.46,39.51,10969.0,30.3305,30.3766,30.3305,30.3689,10969.0
2015-11-25 15:00:00,39.52,39.56,39.52,39.53,9403.0,30.3766,30.4073,30.3766,30.3843,9403.0
2015-11-25 15:05:00,39.53,39.54,39.48,39.52,14869.0,30.3843,30.392,30.3459,30.3766,14869.0
2015-11-25 15:10:00,39.52,39.52,39.46,39.49,19013.0,30.3766,30.3766,30.3305,30.3535,19013.0
2015-11-25 15:15:00,39.49,39.5,39.47,39.49,11688.0,30.3535,30.3612,30.3382,30.3535,11688.0
2015-11-25 15:20:00,39.49,39.5,39.48,39.49,13423.0,30.3535,30.3612,30.3459,30.3535,13423.0
2015-11-25 15:25:00,39.49,39.49,39.44,39.49,19203.0,30.3535,30.3535,30.3151,30.3535,19203.0
2015-11-25 15:30:00,39.49,39.49,39.44,39.47,30220.0,30.3535,30.3535,30.3151,30.3382,30220.0
2015-11-25 15:35:00,39.47,39.49,39.45,39.48,27783.0,30.3382,30.3535,30.3228,30.3459,27783.0
2015-11-25 15:40:00,39.48,39.48,39.43,39.45,34326.0,30.3459,30.3459,30.3074,30.3228,34326.0
2015-11-25 15:45:00,39.46,39.48,39.43,39.45,42756.0,30.3305,30.3459,30.3074,30.3228,42756.0
2015-11-25 15:50:00,39.45,39.46,39.39,39.41,50413.0,30.3228,30.3305,30.2767,30.2921,50413.0
2015-11-25 15:55:00,39.41,39.46,39.38,39.43,131374.0,30.2921,30.3305,30.269,30.3074,131374.0
2015-11-27 09:30:00,39.7,39.74,39.45,39.53,23971.0,30.515,30.5457,30.3228,30.3843,23971.0
2015-11-27 09:35:00,39.49,39.49,39.35,39.44,8441.0,30.3535,30.3535,30.2459,30.3151,8441.0
2015-11-27 09:40:00,39.44,39.55,39.22,39.23,42178.0,30.3151,30.3997,30.146,30.1537,42178.0
2015-11-27 09:45:00,39.29,39.4,39.14,39.4,37500.0,30.1998,30.2844,30.0845,30.2844,37500.0
2015-11-27 09:50:00,39.38,39.38,39.17,39.17,11793.0,30.269,30.269,30.1076,30.1076,11793.0
2015-11-27 09:55:00,39.17,39.29,39.12,39.2,28258.0,30.1076,30.1998,30.0691,30.1306,28258.0
2015-11-27 10:00:00,39.18,39.19,39.02,39.07,57018.0,30.1153,30.123,29.9923,30.0307,57018.0
2015-11-27 10:05:00,39.07,39.17,39.0,39.16,32970.0,30.0307,30.1076,29.9769,30.0999,32970.0
2015-11-27 10:10:00,39.17,39.34,39.17,39.32,36422.0,30.1076,30.2382,30.1076,30.2229,36422.0
2015-11-27 10:15:00,39.32,39.53,39.31,39.46,38633.0,30.2229,30.3843,30.2152,30.3305,38633.0
2015-11-27 10:20:00,39.45,39.59,39.42,39.56,16022.0,30.3228,30.4304,30.2997,30.4073,16022.0
2015-11-27 10:25:00,39.54,39.68,39.54,39.68,22648.0,30.392,30.4996,30.392,30.4996,22648.0
2015-11-27 10:30:00,39.68,39.74,39.67,39.68,30529.0,30.4996,30.5457,30.4919,30.4996,30529.0
2015-11-27 10:35:00,39.69,39.72,39.64,39.68,15397.0,30.5073,30.5303,30.4688,30.4996,15397.0
2015-11-27 10:40:00,39.67,39.68,39.62,39.66,32751.0,30.4919,30.4996,30.4535,30.4842,32751.0
2015-11-27 10:45:00,39.67,39.69,39.58,39.58,14320.0,30.4919,30.5073,30.4227,30.4227,14320.0
2015-11-27 10:50:00,39.57,39.67,39.57,39.66,10634.0,30.415,30.4919,30.415,30.4842,10634.0
2015-11-27 10:55:00,39.66,39.67,39.59,39.65,7795.0,30.4842,30.4919,30.4304,30.4765,7795.0
2015-11-27 11:00:00,39.65,39.69,39.6,39.69,6550.0,30.4765,30.5073,30.4381,30.5073,6550.0
2015-11-27 11:05:00,39.7,39.74,39.7,39.74,12553.0,30.515,30.5457,30.515,30.5457,12553.0
2015-11-27 11:10:00,39.75,39.77,39.71,39.74,21633.0,30.5534,30.5688,30.5226,30.5457,21633.0
2015-11-27 11:15:00,39.76,39.79,39.74,39.79,18989.0,30.5611,30.5841,30.5457,30.5841,18989.0
2015-11-27 11:20:00,39.8,39.8,39.71,39.72,11175.0,30.5918,30.5918,30.5226,30.5303,11175.0
2015-11-27 11:25:00,39.73,39.82,39.72,39.8,23734.0,30.538,30.6072,30.5303,30.5918,23734.0
2015-11-27 11:30:00,39.8,39.86,39.8,39.81,12913.0,30.5918,30.6379,30.5918,30.5995,12913.0
2015-11-27 11:35:00,39.81,39.82,39.77,39.78,22239.0,30.5995,30.6072,30.5688,30.5764,22239.0
2015-11-27 11:40:00,39.77,39.78,39.72,39.76,9036.0,30.5688,30.5764,30.5303,30.5611,9036.0
2015-11-27 11:45:00,39.74,39.78,39.73,39.77,9460.0,30.5457,30.5764,30.538,30.5688,9460.0
2015-11-27 11:50:00,39.76,39.77,39.72,39.74,7050.0,30.5611,30.5688,30.5303,30.5457,7050.0
2015-11-27 11:55:00,39.73,39.74,39.69,39.72,9069.0,30.538,30.5457,30.5073,30.5303,9069.0
2015-11-27 12:00:00,39.72,39.72,39.66,39.71,14182.0,30.5303,30.5303,30.4842,30.5226,14182.0
2015-11-27 12:05:00,39.7,39.7,39.6,39.6,27247.0,30.515,30.515,30.4381,30.4381,27247.0
2015-11-27 12:10:00,39.6,39.65,39.59,39.63,20023.0,30.4381,30.4765,30.4304,30.4612,20023.0
2015-11-27 12:15:00,39.64,39.66,39.62,39.65,7199.0,30.4688,30.4842,30.4535,30.4765,7199.0
2015-11-27 12:20:00,39.64,39.65,39.61,39.61,14531.0,30.4688,30.4765,30.4458,30.4458,14531.0
2015-11-27 12:25:00,39.62,39.63,39.61,39.63,10092.0,30.4535,30.4612,30.4458,30.4612,10092.0
2015-11-27 12:30:00,39.63,39.63,39.59,39.59,8504.0,30.4612,30.4612,30.4304,30.4304,8504.0
2015-11-27 12:35:00,39.58,39.58,39.51,39.51,18789.0,30.4227,30.4227,30.3689,30.3689,18789.0
2015-11-27 12:40:00,39.51,39.54,39.49,39.5,22386.0,30.3689,30.392,30.3535,30.3612,22386.0
2015-11-27 12:45:00,39.51,39.52,39.49,39.5,31334.0,30.3689,30.3766,30.3535,30.3612,31334.0
2015-11-27 12:50:00,39.51,39.54,39.5,39.52,25660.0,30.3689,30.392,30.3612,30.3766,25660.0
2015-11-27 12:55:00,39.53,39.55,39.5,39.55,43970.0,30.3843,30.3997,30.3612,30.3997,43970.0
2015-11-30 09:30:00,39.58,39.68,39.1,39.11,34716.0,30.4227,30.4996,30.0538,30.0615,34716.0
2015-11-30 09:35:00,39.1,39.11,38.92,38.99,46307.0,30.0538,30.0615,29.9154,29.9692,46307.0
2015-11-30 09:40:00,38.99,39.08,38.78,38.97,39260.0,29.9692,30.0384,29.8078,29.9539,39260.0
2015-11-30 09:45:00,38.94,39.01,38.8,38.93,31833.0,29.9308,29.9846,29.8232,29.9231,31833.0
2015-11-30 09:50:00,38.9,38.93,38.78,38.93,67938.0,29.9,29.9231,29.8078,29.9231,67938.0
2015-11-30 09:55:00,38.9,38.92,38.83,38.86,13492.0,29.9,29.9154,29.8462,29.8693,13492.0
2015-11-30 10:00:00,38.81,38.84,38.69,38.79,25927.0,29.8309,29.8539,29.7386,29.8155,25927.0
2015-11-30 10:05:00,38.79,38.83,38.74,38.8,15500.0,29.8155,29.8462,29.7771,29.8232,15500.0
2015-11-30 10:10:00,38.81,38.81,38.69,38.73,35200.0,29.8309,29.8309,29.7386,29.7694,35200.0
2015-11-30 10:15:00,38.69,38.74,38.59,38.63,26938.0,29.7386,29.7771,29.6618,29.6925,26938.0
2015-11-30 10:20:00,38.63,38.69,38.6,38.65,27064.0,29.6925,29.7386,29.6695,29.7079,27064.0
2015-11-30 10:25:00,38.65,38.69,38.6,38.66,41038.0,29.7079,29.7386,29.6695,29.7156,41038.0
2015-11-30 10:30:00,38.66,38.79,38.6,38.78,66602.0,29.7156,29.8155,29.6695,29.8078,66602.0
2015-11-30 10:35:00,38.78,38.79,38.67,38.7,15882.0,29.8078,29.8155,29.7233,29.7463,15882.0
2015-11-30 10:40:00,38.7,38.75,38.66,38.73,18404.0,29.7463,29.7848,29.7156,29.7694,18404.0
2015-11-30 10:45:00,38.73,38.73,38.65,38.68,17171.0,29.7694,29.7694,29.7079,29.7309,17171.0
2015-11-30 10:50:00,38.67,38.72,38.63,38.63,26079.0,29.7233,29.7617,29.6925,29.6925,26079.0
2015-11-30 10:55:00,38.64,38.83,38.63,38.83,38398.0,29.7002,29.8462,29.6925,29.8462,38398.0
2015-11-30 11:00:00,38.83,38.91,38.79,38.89,145108.0,29.8462,29.9077,29.8155,29.8924,145108.0
2015-11-30 11:05:00,38.9,39.01,38.89,39.01,38005.0,29.9,29.9846,29.8924,29.9846,38005.0
2015-11-30 11:10:00,39.01,39.02,38.97,38.99,18193.0,29.9846,29.9923,29.9539,29.9692,18193.0
2015-11-30 11:15:00,39.0,39.11,38.99,39.01,23948.0,29.9769,30.0615,29.9692,29.9846,23948.0
2015-11-30 11:20:00,38.99,39.1,38.98,39.03,29399.0,29.9692,30.0538,29.9615,30.0,29399.0
2015-11-30 11:25:00,39.03,39.04,38.97,38.97,18338.0,30.0,30.0077,29.9539,29.9539,18338.0
2015-11-30 11:30:00,38.98,39.05,38.97,39.0,19946.0,29.9615,30.0153,29.9539,29.9769,19946.0
2015-11-30 11:35:00,39.0,39.05,38.97,39.04,19046.0,29.9769,30.0153,29.9539,30.0077,19046.0
2015-11-30 11:40:00,39.04,39.05,38.98,39.01,15969.0,30.0077,30.0153,29.9615,29.9846,15969.0
2015-11-30 11:45:00,39.02,39.02,38.95,38.99,30581.0,29.9923,29.9923,29.9385,29.9692,30581.0
2015-11-30 11:50:00,39.0,39.06,38.97,39.06,163080.0,29.9769,30.023,29.9539,30.023,163080.0
2015-11-30 11:55:00,39.06,39.09,39.05,39.06,13200.0,30.023,30.0461,30.0153,30.023,13200.0
2015-11-30 12:00:00,39.07,39.1,39.03,39.07,22566.0,30.0307,30.0538,30.0,30.0307,22566.0
2015-11-30 12:05:00,39.08,39.16,39.07,39.11,16950.0,30.0384,30.0999,30.0307,30.0615,16950.0
2015-11-30 12:10:00,39.1,39.11,39.06,39.07,8830.0,30.0538,30.0615,30.023,30.0307,8830.0
2015-11-30 12:15:00,39.06,39.08,39.01,39.08,12558.0,30.023,30.0384,29.9846,30.0384,12558.0
2015-11-30 12:20:00,39.07,39.07,39.01,39.03,7048.0,30.0307,30.0307,29.9846,30.0,7048.0
2015-11-30 12:25:00,39.03,39.04,38.99,38.99,27569.0,30.0,30.0077,29.9692,29.9692,27569.0
2015-11-30 12:30:00,39.0,39.02,38.99,39.01,12410.0,29.9769,29.9923,29.9692,29.9846,12410.0
2015-11-30 12:35:00,39.01,39.06,38.99,39.06,27148.0,29.9846,30.023,29.9692,30.023,27148.0
2015-11-30 12:40:00,39.05,39.07,39.02,39.03,64866.0,30.0153,30.0307,29.9923,30.0,64866.0
2015-11-30 12:45:00,39.03,39.03,38.99,39.0,32942.0,30.0,30.0,29.9692,29.9769,32942.0
2015-11-30 12:50:00,39.0,39.0,38.91,38.91,39682.0,29.9769,29.9769,29.9077,29.9077,39682.0
2015-11-30 12:55:00,38.91,38.98,38.85,38.96,50415.0,29.9077,29.9615,29.8616,29.9462,50415.0
2015-11-30 13:00:00,38.96,39.0,38.95,38.97,56613.0,29.9462,29.9769,29.9385,29.9539,56613.0
2015-11-30 13:05:00,38.96,38.96,38.91,38.91,15526.0,29.9462,29.9462,29.9077,29.9077,15526.0
2015-11-30 13:10:00,38.91,38.94,38.9,38.94,18622.0,29.9077,29.9308,29.9,29.9308,18622.0
2015-11-30 13:15:00,38.93,38.98,38.92,38.95,10864.0,29.9231,29.9615,29.9154,29.9385,10864.0
2015-11-30 13:20:00,38.94,38.97,38.93,38.96,22273.0,29.9308,29.9539,29.9231,29.9462,22273.0
2015-11-30 13:25:00,38.97,39.04,38.96,38.99,24420.0,29.9539,30.0077,29.9462,29.9692,24420.0
2015-11-30 13:30:00,38.99,39.0,38.96,38.97,10485.0,29.9692,29.9769,29.9462,29.9539,10485.0
2015-11-30 13:35:00,38.98,39.0,38.94,38.96,25357.0,29.9615,29.9769,29.9308,29.9462,25357.0
2015-11-30 13:40:00,38.96,38.96,38.94,38.94,12001.0,29.9462,29.9462,29.9308,29.9308,12001.0
2015-11-30 13:45:00,38.95,39.01,38.94,38.99,19905.0,29.9385,29.9846,29.9308,29.9692,19905.0
2015-11-30 13:50:00,39.0,39.01,38.98,39.0,6623.0,29.9769,29.9846,29.9615,29.9769,6623.0
2015-11-30 13:55:00,39.01,39.06,38.95,38.96,19735.0,29.9846,30.023,29.9385,29.9462,19735.0
2015-11-30 14:00:00,38.95,38.98,38.93,38.94,11038.0,29.9385,29.9615,29.9231,29.9308,11038.0
2015-11-30 14:05:00,38.94,38.94,38.9,38.92,11341.0,29.9308,29.9308,29.9,29.9154,11341.0
2015-11-30 14:10:00,38.93,38.93,38.89,38.9,14979.0,29.9231,29.9231,29.8924,29.9,14979.0
2015-11-30 14:15:00,38.9,38.95,38.89,38.89,17486.0,29.9,29.9385,29.8924,29.8924,17486.0
2015-11-30 14:20:00,38.89,38.89,38.85,38.86,16008.0,29.8924,29.8924,29.8616,29.8693,16008.0
2015-11-30 14:25:00,38.86,38.93,38.85,38.9,44734.0,29.8693,29.9231,29.8616,29.9,44734.0
2015-11-30 14:30:00,38.9,38.93,38.89,38.91,152681.0,29.9,29.9231,29.8924,29.9077,152681.0
2015-11-30 14:35:00,38.9,38.96,38.9,38.92,22542.0,29.9,29.9462,29.9,29.9154,22542.0
2015-11-30 14:40:00,38.92,38.96,38.89,38.9,45613.0,29.9154,29.9462,29.8924,29.9,45613.0
2015-11-30 14:45:00,38.9,38.96,38.89,38.95,24326.0,29.9,29.9462,29.8924,29.9385,24326.0
2015-11-30 14:50:00,38.95,38.96,38.89,38.9,23149.0,29.9385,29.9462,29.8924,29.9,23149.0
2015-11-30 14:55:00,38.91,38.95,38.89,38.9,17338.0,29.9077,29.9385,29.8924,29.9,17338.0
2015-11-30 15:00:00,38.9,38.93,38.89,38.92,20609.0,29.9,29.9231,29.8924,29.9154,20609.0
2015-11-30 15:05:00,38.93,38.94,38.9,38.91,17289.0,29.9231,29.9308,29.9,29.9077,17289.0
2015-11-30 15:10:00,38.92,39.0,38.9,39.0,51757.0,29.9154,29.9769,29.9,29.9769,51757.0
2015-11-30 15:15:00,39.0,39.03,38.97,38.98,31408.0,29.9769,30.0,29.9539,29.9615,31408.0
2015-11-30 15:20:00,38.98,39.02,38.97,38.97,17897.0,29.9615,29.9923,29.9539,29.9539,17897.0
2015-11-30 15:25:00,38.96,39.0,38.95,38.99,36243.0,29.9462,29.9769,29.9385,29.9692,36243.0
2015-11-30 15:30:00,38.98,39.09,38.98,39.05,36376.0,29.9615,30.0461,29.9615,30.0153,36376.0
2015-11-30 15:35:00,39.05,39.06,39.02,39.05,34467.0,30.0153,30.023,29.9923,30.0153,34467.0
2015-11-30 15:40:00,39.06,39.08,38.99,38.99,35015.0,30.023,30.0384,29.9692,29.9692,35015.0
2015-11-30 15:45:00,39.0,39.08,38.99,39.08,38936.0,29.9769,30.0384,29.9692,30.0384,38936.0
2015-11-30 15:50:00,39.07,39.07,39.02,39.05,77404.0,30.0307,30.0307,29.9923,30.0153,77404.0
2015-11-30 15:55:00,39.05,39.08,39.01,39.03,148991.0,30.0153,30.0384,29.9846,30.0,148991.0
2015-12-01 09:30:00,39.37,39.37,39.2,39.2,37001.0,30.2613,30.2613,30.1306,30.1306,37001.0
2015-12-01 09:35:00,39.18,39.25,39.01,39.19,12238.0,30.1153,30.1691,29.9846,30.123,12238.0
2015-12-01 09:40:00,39.21,39.44,39.19,39.42,34207.0,30.1383,30.3151,30.123,30.2997,34207.0
2015-12-01 09:45:00,39.44,39.54,39.42,39.54,31045.0,30.3151,30.392,30.2997,30.392,31045.0
2015-12-01 09:50:00,39.54,39.67,39.54,39.61,41902.0,30.392,30.4919,30.392,30.4458,41902.0
2015-12-01 09:55:00,39.63,39.64,39.4,39.41,11730.0,30.4612,30.4688,30.2844,30.2921,11730.0
2015-12-01 10:00:00,39.4,39.43,39.32,39.33,41260.0,30.2844,30.3074,30.2229,30.2306,41260.0
2015-12-01 10:05:00,39.34,39.39,39.28,39.31,37615.0,30.2382,30.2767,30.1921,30.2152,37615.0
2015-12-01 10:10:00,39.31,39.31,39.23,39.26,25218.0,30.2152,30.2152,30.1537,30.1768,25218.0
2015-12-01 10:15:00,39.24,39.25,39.08,39.12,39393.0,30.1614,30.1691,30.0384,30.0691,39393.0
2015-12-01 10:20:00,39.13,39.26,39.07,39.24,52289.0,30.0768,30.1768,30.0307,30.1614,52289.0
2015-12-01 10:25:00,39.26,39.45,39.23,39.44,101738.0,30.1768,30.3228,30.1537,30.3151,101738.0
2015-12-01 10:30:00,39.43,39.44,39.32,39.39,41961.0,30.3074,30.3151,30.2229,30.2767,41961.0
2015-12-01 10:35:00,39.38,39.42,39.35,39.38,25617.0,30.269,30.2997,30.2459,30.269,25617.0
2015-12-01 10:40:00,39.38,39.48,39.34,39.47,33151.0,30.269,30.3459,30.2382,30.3382,33151.0
2015-12-01 10:45:00,39.47,39.5,39.41,39.44,16164.0,30.3382,30.3612,30.2921,30.3151,16164.0
2015-12-01 10:50:00,39.44,39.45,39.38,39.38,15710.0,30.3151,30.3228,30.269,30.269,15710.0
2015-12-01 10:55:00,39.37,39.38,39.35,39.36,22920.0,30.2613,30.269,30.2459,30.2536,22920.0
2015-12-01 11:00:00,39.37,39.41,39.36,39.37,18280.0,30.2613,30.2921,30.2536,30.2613,18280.0
2015-12-01 11:05:00,39.37,39.39,39.34,39.34,24539.0,30.2613,30.2767,30.2382,30.2382,24539.0
2015-12-01 11:10:00,39.35,39.38,39.3,39.31,15937.0,30.2459,30.269,30.2075,30.2152,15937.0
2015-12-01 11:15:00,39.31,39.36,39.31,39.31,12953.0,30.2152,30.2536,30.2152,30.2152,12953.0
2015-12-01 11:20:00,39.32,39.37,39.3,39.3,13466.0,30.2229,30.2613,30.2075,30.2075,13466.0
2015-12-01 11:25:00,39.31,39.35,39.29,39.34,42528.0,30.2152,30.2459,30.1998,30.2382,42528.0
2015-12-01 11:30:00,39.34,39.36,39.27,39.28,18612.0,30.2382,30.2536,30.1844,30.1921,18612.0
2015-12-01 11:35:00,39.28,39.28,39.19,39.2,17514.0,30.1921,30.1921,30.123,30.1306,17514.0
2015-12-01 11:40:00,39.2,39.21,39.15,39.18,25463.0,30.1306,30.1383,30.0922,30.1153,25463.0
2015-12-01 11:45:00,39.19,39.21,39.13,39.2,26174.0,30.123,30.1383,30.0768,30.1306,26174.0
2015-12-01 11:50:00,39.21,39.22,39.18,39.2,36816.0,30.1383,30.146,30.1153,30.1306,36816.0
2015-12-01 11:55:00,39.21,39.21,39.16,39.2,11349.0,30.1383,30.1383,30.0999,30.1306,11349.0
2015-12-01 12:00:00,39.2,39.25,39.17,39.18,20780.0,30.1306,30.1691,30.1076,30.1153,20780.0
2015-12-01 12:05:00,39.18,39.19,39.17,39.18,11553.0,30.1153,30.123,30.1076,30.1153,11553.0
2015-12-01 12:10:00,39.19,39.21,39.18,39.2,14746.0,30.123,30.1383,30.1153,30.1306,14746.0
2015-12-01 12:15:00,39.2,39.2,39.1,39.1,21599.0,30.1306,30.1306,30.0538,30.0538,21599.0
2015-12-01 12:20:00,39.09,39.16,39.09,39.15,20680.0,30.0461,30.0999,30.0461,30.0922,20680.0
2015-12-01 12:25:00,39.15,39.15,39.11,39.12,19717.0,30.0922,30.0922,30.0615,30.0691,19717.0
2015-12-01 12:30:00,39.12,39.13,39.1,39.12,5816.0,30.0691,30.0768,30.0538,30.0691,5816.0
2015-12-01 12:35:00,39.11,39.13,39.11,39.12,16446.0,30.0615,30.0768,30.0615,30.0691,16446.0
2015-12-01 12:40:00,39.12,39.21,39.11,39.2,11107.0,30.0691,30.1383,30.0615,30.1306,11107.0
2015-12-01 12:45:00,39.21,39.23,39.19,39.2,10682.0,30.1383,30.1537,30.123,30.1306,10682.0
2015-12-01 12:50:00,39.21,39.25,39.21,39.23,6259.0,30.1383,30.1691,30.1383,30.1537,6259.0
2015-12-01 12:55:00,39.23,39.27,39.23,39.26,15898.0,30.1537,30.1844,30.1537,30.1768,15898.0
2015-12-01 13:00:00,39.25,39.27,39.24,39.24,7949.0,30.1691,30.1844,30.1614,30.1614,7949.0
2015-12-01 13:05:00,39.24,39.24,39.19,39.22,24231.0,30.1614,30.1614,30.123,30.146,24231.0
2015-12-01 13:10:00,39.23,39.24,39.17,39.18,17425.0,30.1537,30.1614,30.1076,30.1153,17425.0
2015-12-01 13:15:00,39.18,39.2,39.15,39.15,12366.0,30.1153,30.1306,30.0922,30.0922,12366.0
2015-12-01 13:20:00,39.16,39.19,39.16,39.19,4000.0,30.0999,30.123,30.0999,30.123,4000.0
2015-12-01 13:25:00,39.19,39.2,39.14,39.19,22001.0,30.123,30.1306,30.0845,30.123,22001.0
2015-12-01 13:30:00,39.19,39.2,39.17,39.19,17294.0,30.123,30.1306,30.1076,30.123,17294.0
2015-12-01 13:35:00,39.2,39.22,39.19,39.19,26258.0,30.1306,30.146,30.123,30.123,26258.0
2015-12-01 13:40:00,39.2,39.22,39.19,39.22,8879.0,30.1306,30.146,30.123,30.146,8879.0
2015-12-01 13:45:00,39.22,39.27,39.21,39.25,16517.0,30.146,30.1844,30.1383,30.1691,16517.0
2015-12-01 13:50:00,39.25,39.27,39.24,39.27,11646.0,30.1691,30.1844,30.1614,30.1844,11646.0
2015-12-01 13:55:00,39.28,39.29,39.26,39.27,6526.0,30.1921,30.1998,30.1768,30.1844,6526.0
2015-12-01 14:00:00,39.27,39.33,39.27,39.32,10821.0,30.1844,30.2306,30.1844,30.2229,10821.0
2015-12-01 14:05:00,39.32,39.32,39.26,39.27,12116.0,30.2229,30.2229,30.1768,30.1844,12116.0
2015-12-01 14:10:00,39.27,39.29,39.22,39.22,26294.0,30.1844,30.1998,30.146,30.146,26294.0
2015-12-01 14:15:00,39.22,39.26,39.19,39.25,14414.0,30.146,30.1768,30.123,30.1691,14414.0
2015-12-01 14:20:00,39.24,39.27,39.24,39.25,16701.0,30.1614,30.1844,30.1614,30.1691,16701.0
2015-12-01 14:25:00,39.25,39.27,39.24,39.26,22849.0,30.1691,30.1844,30.1614,30.1768,22849.0
2015-12-01 14:30:00,39.26,39.27,39.23,39.25,18167.0,30.1768,30.1844,30.1537,30.1691,18167.0
2015-12-01 14:35:00,39.25,39.25,39.21,39.22,8258.0,30.1691,30.1691,30.1383,30.146,8258.0
2015-12-01 14:40:00,39.22,39.22,39.19,39.21,15436.0,30.146,30.146,30.123,30.1383,15436.0
2015-12-01 14:45:00,39.21,39.28,39.2,39.28,9151.0,30.1383,30.1921,30.1306,30.1921,9151.0
2015-12-01 14:50:00,39.27,39.27,39.25,39.25,4701.0,30.1844,30.1844,30.1691,30.1691,4701.0
2015-12-01 14:55:00,39.26,39.27,39.17,39.19,22254.0,30.1768,30.1844,30.1076,30.123,22254.0
2015-12-01 15:00:00,39.19,39.2,39.14,39.16,16504.0,30.123,30.1306,30.0845,30.0999,16504.0
2015-12-01 15:05:00,39.16,39.19,39.16,39.17,12789.0,30.0999,30.123,30.0999,30.1076,12789.0
2015-12-01 15:10:00,39.18,39.18,39.11,39.11,17254.0,30.1153,30.1153,30.0615,30.0615,17254.0
2015-12-01 15:15:00,39.12,39.13,39.1,39.13,14015.0,30.0691,30.0768,30.0538,30.0768,14015.0
2015-12-01 15:20:00,39.13,39.16,39.1,39.15,23322.0,30.0768,30.0999,30.0538,30.0922,23322.0
2015-12-01 15:25:00,39.15,39.2,39.14,39.19,16376.0,30.0922,30.1306,30.0845,30.123,16376.0
2015-12-01 15:30:00,39.19,39.2,39.14,39.15,31823.0,30.123,30.1306,30.0845,30.0922,31823.0
2015-12-01 15:35:00,39.15,39.16,39.11,39.11,30760.0,30.0922,30.0999,30.0615,30.0615,30760.0
2015-12-01 15:40:00,39.11,39.18,39.11,39.16,27684.0,30.0615,30.1153,30.0615,30.0999,27684.0
2015-12-01 15:45:00,39.15,39.15,39.08,39.09,40254.0,30.0922,30.0922,30.0384,30.0461,40254.0
2015-12-01 15:50:00,39.09,39.12,39.08,39.11,49010.0,30.0461,30.0691,30.0384,30.0615,49010.0
2015-12-01 15:55:00,39.12,39.17,39.12,39.15,83445.0,30.0691,30.1076,30.0691,30.0922,83445.0
2015-12-02 09:30:00,38.78,39.43,38.77,39.43,70517.0,29.8078,30.3074,29.8001,30.3074,70517.0
2015-12-02 09:35:00,39.38,39.56,39.31,39.39,26916.0,30.269,30.4073,30.2152,30.2767,26916.0
2015-12-02 09:40:00,39.4,39.58,39.34,39.47,24717.0,30.2844,30.4227,30.2382,30.3382,24717.0
2015-12-02 09:45:00,39.41,39.55,39.34,39.49,50059.0,30.2921,30.3997,30.2382,30.3535,50059.0
2015-12-02 09:50:00,39.5,39.55,39.33,39.34,17520.0,30.3612,30.3997,30.2306,30.2382,17520.0
2015-12-02 09:55:00,39.34,39.42,39.3,39.42,17133.0,30.2382,30.2997,30.2075,30.2997,17133.0
2015-12-02 10:00:00,39.45,39.52,39.38,39.44,14479.0,30.3228,30.3766,30.269,30.3151,14479.0
2015-12-02 10:05:00,39.45,39.46,39.35,39.35,24302.0,30.3228,30.3305,30.2459,30.2459,24302.0
2015-12-02 10:10:00,39.34,39.38,39.29,39.35,16150.0,30.2382,30.269,30.1998,30.2459,16150.0
2015-12-02 10:15:00,39.37,39.4,39.34,39.34,18677.0,30.2613,30.2844,30.2382,30.2382,18677.0
2015-12-02 10:20:00,39.34,39.34,39.2,39.24,12121.0,30.2382,30.2382,30.1306,30.1614,12121.0
2015-12-02 10:25:00,39.24,39.24,39.11,39.17,14434.0,30.1614,30.1614,30.0615,30.1076,14434.0
2015-12-02 10:30:00,39.17,39.2,39.15,39.18,8368.0,30.1076,30.1306,30.0922,30.1153,8368.0
2015-12-02 10:35:00,39.19,39.24,39.16,39.23,13237.0,30.123,30.1614,30.0999,30.1537,13237.0
2015-12-02 10:40:00,39.23,39.26,39.17,39.26,21796.0,30.1537,30.1768,30.1076,30.1768,21796.0
2015-12-02 10:45:00,39.25,39.29,39.19,39.23,18553.0,30.1691,30.1998,30.123,30.1537,18553.0
2015-12-02 10:50:00,39.23,39.31,39.22,39.27,10630.0,30.1537,30.2152,30.146,30.1844,10630.0
2015-12-02 10:55:00,39.26,39.27,39.19,39.22,17831.0,30.1768,30.1844,30.123,30.146,17831.0
2015-12-02 11:00:00,39.22,39.22,39.12,39.16,11850.0,30.146,30.146,30.0691,30.0999,11850.0
2015-12-02 11:05:00,39.16,39.16,39.1,39.13,17627.0,30.0999,30.0999,30.0538,30.0768,17627.0
2015-12-02 11:10:00,39.12,39.12,39.06,39.09,11292.0,30.0691,30.0691,30.023,30.0461,11292.0
2015-12-02 11:15:00,39.08,39.08,39.01,39.03,19933.0,30.0384,30.0384,29.9846,30.0,19933.0
2015-12-02 11:20:00,39.02,39.08,38.98,39.07,24016.0,29.9923,30.0384,29.9615,30.0307,24016.0
2015-12-02 11:25:00,39.06,39.08,39.02,39.03,17839.0,30.023,30.0384,29.9923,30.0,17839.0
2015-12-02 11:30:00,39.02,39.07,39.01,39.07,40592.0,29.9923,30.0307,29.9846,30.0307,40592.0
2015-12-02 11:35:00,39.07,39.09,39.04,39.08,10400.0,30.0307,30.0461,30.0077,30.0384,10400.0
2015-12-02 11:40:00,39.08,39.08,39.01,39.05,14888.0,30.0384,30.0384,29.9846,30.0153,14888.0
2015-12-02 11:45:00,39.04,39.04,39.0,39.04,10270.0,30.0077,30.0077,29.9769,30.0077,10270.0
2015-12-02 11:50:00,39.03,39.04,38.97,38.99,34093.0,30.0,30.0077,29.9539,29.9692,34093.0
2015-12-02 11:55:00,38.98,39.0,38.96,39.0,28474.0,29.9615,29.9769,29.9462,29.9769,28474.0
2015-12-02 12:00:00,39.0,39.04,38.99,39.04,6483.0,29.9769,30.0077,29.9692,30.0077,6483.0
2015-12-02 12:05:00,39.04,39.1,39.03,39.08,21259.0,30.0077,30.0538,30.0,30.0384,21259.0
2015-12-02 12:10:00,39.07,39.08,39.04,39.04,8240.0,30.0307,30.0384,30.0077,30.0077,8240.0
2015-12-02 12:15:00,39.04,39.05,39.01,39.02,7840.0,30.0077,30.0153,29.9846,29.9923,7840.0
2015-12-02 12:20:00,39.01,39.03,38.98,38.99,19071.0,29.9846,30.0,29.9615,29.9692,19071.0
2015-12-02 12:25:00,38.98,39.01,38.9,39.0,15086.0,29.9615,29.9846,29.9,29.9769,15086.0
2015-12-02 12:30:00,38.99,38.99,38.94,38.96,11605.0,29.9692,29.9692,29.9308,29.9462,11605.0
2015-12-02 12:35:00,38.96,39.03,38.94,39.01,18377.0,29.9462,30.0,29.9308,29.9846,18377.0
2015-12-02 12:40:00,39.01,39.05,38.99,39.04,14913.0,29.9846,30.0153,29.9692,30.0077,14913.0
2015-12-02 12:45:00,39.04,39.05,39.02,39.05,18840.0,30.0077,30.0153,29.9923,30.0153,18840.0
2015-12-02 12:50:00,39.04,39.05,39.03,39.04,11878.0,30.0077,30.0153,30.0,30.0077,11878.0
2015-12-02 12:55:00,39.03,39.05,39.02,39.04,16073.0,30.0,30.0153,29.9923,30.0077,16073.0
2015-12-02 13:00:00,39.03,39.05,39.02,39.04,14965.0,30.0,30.0153,29.9923,30.0077,14965.0
2015-12-02 13:05:00,39.04,39.14,39.03,39.14,18952.0,30.0077,30.0845,30.0,30.0845,18952.0
2015-12-02 13:10:00,39.13,39.14,39.1,39.1,7477.0,30.0768,30.0845,30.0538,30.0538,7477.0
2015-12-02 13:15:00,39.1,39.1,39.03,39.04,13263.0,30.0538,30.0538,30.0,30.0077,13263.0
2015-12-02 13:20:00,39.03,39.07,39.03,39.05,11849.0,30.0,30.0307,30.0,30.0153,11849.0
2015-12-02 13:25:00,39.05,39.09,39.04,39.06,11680.0,30.0153,30.0461,30.0077,30.023,11680.0
2015-12-02 13:30:00,39.07,39.09,39.05,39.07,8698.0,30.0307,30.0461,30.0153,30.0307,8698.0
2015-12-02 13:35:00,39.06,39.09,39.05,39.06,13526.0,30.023,30.0461,30.0153,30.023,13526.0
2015-12-02 13:40:00,39.05,39.07,39.04,39.05,11696.0,30.0153,30.0307,30.0077,30.0153,11696.0
2015-12-02 13:45:00,39.04,39.05,38.98,38.99,27951.0,30.0077,30.0153,29.9615,29.9692,27951.0
2015-12-02 13:50:00,38.98,39.04,38.95,39.0,30489.0,29.9615,30.0077,29.9385,29.9769,30489.0
2015-12-02 13:55:00,39.01,39.04,39.0,39.03,21620.0,29.9846,30.0077,29.9769,30.0,21620.0
2015-12-02 14:00:00,39.03,39.04,38.92,38.95,63731.0,30.0,30.0077,29.9154,29.9385,63731.0
2015-12-02 14:05:00,38.95,38.99,38.94,38.98,17267.0,29.9385,29.9692,29.9308,29.9615,17267.0
2015-12-02 14:10:00,38.98,38.98,38.94,38.95,43114.0,29.9615,29.9615,29.9308,29.9385,43114.0
2015-12-02 14:15:00,38.96,38.96,38.89,38.91,23288.0,29.9462,29.9462,29.8924,29.9077,23288.0
2015-12-02 14:20:00,38.91,38.92,38.84,38.85,17916.0,29.9077,29.9154,29.8539,29.8616,17916.0
2015-12-02 14:25:00,38.84,38.9,38.8,38.88,16609.0,29.8539,29.9,29.8232,29.8847,16609.0
2015-12-02 14:30:00,38.88,38.91,38.84,38.85,25741.0,29.8847,29.9077,29.8539,29.8616,25741.0
2015-12-02 14:35:00,38.86,38.9,38.84,38.86,24367.0,29.8693,29.9,29.8539,29.8693,24367.0
2015-12-02 14:40:00,38.87,38.87,38.82,38.83,31053.0,29.877,29.877,29.8386,29.8462,31053.0
2015-12-02 14:45:00,38.84,38.84,38.75,38.77,25591.0,29.8539,29.8539,29.7848,29.8001,25591.0
2015-12-02 14:50:00,38.77,38.83,38.76,38.83,16758.0,29.8001,29.8462,29.7924,29.8462,16758.0
2015-12-02 14:55:00,38.83,38.83,38.79,38.8,29531.0,29.8462,29.8462,29.8155,29.8232,29531.0
2015-12-02 15:00:00,38.8,38.81,38.78,38.79,12303.0,29.8232,29.8309,29.8078,29.8155,12303.0
2015-12-02 15:05:00,38.79,38.79,38.74,38.77,16211.0,29.8155,29.8155,29.7771,29.8001,16211.0
2015-12-02 15:10:00,38.76,38.77,38.73,38.75,18617.0,29.7924,29.8001,29.7694,29.7848,18617.0
2015-12-02 15:15:00,38.75,38.8,38.73,38.79,17556.0,29.7848,29.8232,29.7694,29.8155,17556.0
2015-12-02 15:20:00,38.78,38.83,38.77,38.82,15529.0,29.8078,29.8462,29.8001,29.8386,15529.0
2015-12-02 15:25:00,38.81,38.86,38.81,38.84,19739.0,29.8309,29.8693,29.8309,29.8539,19739.0
2015-12-02 15:30:00,38.85,38.93,38.84,38.92,44217.0,29.8616,29.9231,29.8539,29.9154,44217.0
2015-12-02 15:35:00,38.92,38.94,38.87,38.94,77449.0,29.9154,29.9308,29.877,29.9308,77449.0
2015-12-02 15:40:00,38.93,39.02,38.93,38.95,46953.0,29.9231,29.9923,29.9231,29.9385,46953.0
2015-12-02 15:45:00,38.95,38.99,38.87,38.87,40818.0,29.9385,29.9692,29.877,29.877,40818.0
2015-12-02 15:50:00,38.87,38.91,38.87,38.91,57441.0,29.877,29.9077,29.877,29.9077,57441.0
2015-12-02 15:55:00,38.91,38.95,38.87,38.95,120935.0,29.9077,29.9385,29.877,29.9385,120935.0
2015-12-03 09:30:00,39.0,39.35,39.0,39.27,33667.0,29.9769,30.2459,29.9769,30.1844,33667.0
2015-12-03 09:35:00,39.27,39.32,39.15,39.16,13920.0,30.1844,30.2229,30.0922,30.0999,13920.0
2015-12-03 09:40:00,39.16,39.21,39.03,39.09,13671.0,30.0999,30.1383,30.0,30.0461,13671.0
2015-12-03 09:45:00,39.06,39.08,38.94,39.0,31303.0,30.023,30.0384,29.9308,29.9769,31303.0
2015-12-03 09:50:00,39.0,39.06,39.0,39.03,29737.0,29.9769,30.023,29.9769,30.0,29737.0
2015-12-03 09:55:00,39.02,39.1,38.96,38.97,76384.0,29.9923,30.0538,29.9462,29.9539,76384.0
2015-12-03 10:00:00,38.97,39.01,38.82,38.85,82068.0,29.9539,29.9846,29.8386,29.8616,82068.0
2015-12-03 10:05:00,38.83,38.87,38.76,38.8,107379.0,29.8462,29.877,29.7924,29.8232,107379.0
2015-12-03 10:10:00,38.81,38.84,38.7,38.74,58171.0,29.8309,29.8539,29.7463,29.7771,58171.0
2015-12-03 10:15:00,38.73,38.78,38.48,38.56,47794.0,29.7694,29.8078,29.5772,29.6387,47794.0
2015-12-03 10:20:00,38.51,38.63,38.4,38.42,145570.0,29.6003,29.6925,29.5157,29.5311,145570.0
2015-12-03 10:25:00,38.41,38.58,38.4,38.51,64675.0,29.5234,29.6541,29.5157,29.6003,64675.0
2015-12-03 10:30:00,38.51,38.6,38.48,38.54,36060.0,29.6003,29.6695,29.5772,29.6233,36060.0
2015-12-03 10:35:00,38.53,38.54,38.3,38.3,20541.0,29.6156,29.6233,29.4389,29.4389,20541.0
2015-12-03 10:40:00,38.3,38.34,38.22,38.33,31464.0,29.4389,29.4696,29.3774,29.4619,31464.0
2015-12-03 10:45:00,38.32,38.34,38.23,38.31,23758.0,29.4542,29.4696,29.3851,29.4465,23758.0
2015-12-03 10:50:00,38.32,38.32,38.19,38.19,14677.0,29.4542,29.4542,29.3543,29.3543,14677.0
2015-12-03 10:55:00,38.19,38.24,38.16,38.19,19589.0,29.3543,29.3927,29.3313,29.3543,19589.0
2015-12-03 11:00:00,38.18,38.26,38.16,38.25,17722.0,29.3466,29.4081,29.3313,29.4004,17722.0
2015-12-03 11:05:00,38.27,38.38,38.26,38.33,17388.0,29.4158,29.5004,29.4081,29.4619,17388.0
2015-12-03 11:10:00,38.31,38.35,38.29,38.34,12643.0,29.4465,29.4773,29.4312,29.4696,12643.0
2015-12-03 11:15:00,38.34,38.38,38.3,38.35,9325.0,29.4696,29.5004,29.4389,29.4773,9325.0
2015-12-03 11:20:00,38.36,38.36,38.28,38.29,6732.0,29.485,29.485,29.4235,29.4312,6732.0
2015-12-03 11:25:00,38.29,38.32,38.25,38.3,27062.0,29.4312,29.4542,29.4004,29.4389,27062.0
2015-12-03 11:30:00,38.3,38.31,38.27,38.3,8623.0,29.4389,29.4465,29.4158,29.4389,8623.0
2015-12-03 11:35:00,38.29,38.4,38.28,38.38,29802.0,29.4312,29.5157,29.4235,29.5004,29802.0
2015-12-03 11:40:00,38.38,38.42,38.36,38.36,21336.0,29.5004,29.5311,29.485,29.485,21336.0
2015-12-03 11:45:00,38.37,38.48,38.35,38.48,32972.0,29.4927,29.5772,29.4773,29.5772,32972.0
2015-12-03 11:50:00,38.47,38.52,38.46,38.5,32697.0,29.5695,29.608,29.5618,29.5926,32697.0
2015-12-03 11:55:00,38.5,38.59,38.5,38.56,28139.0,29.5926,29.6618,29.5926,29.6387,28139.0
2015-12-03 12:00:00,38.56,38.57,38.53,38.53,11921.0,29.6387,29.6464,29.6156,29.6156,11921.0
2015-12-03 12:05:00,38.53,38.58,38.5,38.53,40955.0,29.6156,29.6541,29.5926,29.6156,40955.0
2015-12-03 12:10:00,38.53,38.53,38.5,38.52,8472.0,29.6156,29.6156,29.5926,29.608,8472.0
2015-12-03 12:15:00,38.52,38.59,38.5,38.54,14466.0,29.608,29.6618,29.5926,29.6233,14466.0
2015-12-03 12:20:00,38.54,38.54,38.5,38.5,7657.0,29.6233,29.6233,29.5926,29.5926,7657.0
2015-12-03 12:25:00,38.51,38.52,38.41,38.45,35139.0,29.6003,29.608,29.5234,29.5542,35139.0
2015-12-03 12:30:00,38.44,38.44,38.32,38.32,18318.0,29.5465,29.5465,29.4542,29.4542,18318.0
2015-12-03 12:35:00,38.31,38.37,38.31,38.33,6334.0,29.4465,29.4927,29.4465,29.4619,6334.0
2015-12-03 12:40:00,38.32,38.32,38.29,38.32,8683.0,29.4542,29.4542,29.4312,29.4542,8683.0
2015-12-03 12:45:00,38.31,38.34,38.27,38.27,10944.0,29.4465,29.4696,29.4158,29.4158,10944.0
2015-12-03 12:50:00,38.26,38.29,38.19,38.23,15140.0,29.4081,29.4312,29.3543,29.3851,15140.0
2015-12-03 12:55:00,38.23,38.23,38.18,38.19,9920.0,29.3851,29.3851,29.3466,29.3543,9920.0
2015-12-03 13:00:00,38.18,38.19,38.16,38.17,10613.0,29.3466,29.3543,29.3313,29.3389,10613.0
2015-12-03 13:05:00,38.17,38.24,38.17,38.24,16249.0,29.3389,29.3927,29.3389,29.3927,16249.0
2015-12-03 13:10:00,38.23,38.24,38.2,38.22,20854.0,29.3851,29.3927,29.362,29.3774,20854.0
2015-12-03 13:15:00,38.22,38.32,38.22,38.32,10635.0,29.3774,29.4542,29.3774,29.4542,10635.0
2015-12-03 13:20:00,38.34,38.41,38.3,38.4,16544.0,29.4696,29.5234,29.4389,29.5157,16544.0
2015-12-03 13:25:00,38.39,38.41,38.34,38.38,14895.0,29.508,29.5234,29.4696,29.5004,14895.0
2015-12-03 13:30:00,38.39,38.4,38.35,38.38,9334.0,29.508,29.5157,29.4773,29.5004,9334.0
2015-12-03 13:35:00,38.37,38.41,38.35,38.35,20743.0,29.4927,29.5234,29.4773,29.4773,20743.0
2015-12-03 13:40:00,38.34,38.35,38.27,38.27,12401.0,29.4696,29.4773,29.4158,29.4158,12401.0
2015-12-03 13:45:00,38.27,38.27,38.17,38.18,6974.0,29.4158,29.4158,29.3389,29.3466,6974.0
2015-12-03 13:50:00,38.17,38.17,38.1,38.12,6585.0,29.3389,29.3389,29.2851,29.3005,6585.0
2015-12-03 13:55:00,38.09,38.1,38.0,38.0,9375.0,29.2774,29.2851,29.2083,29.2083,9375.0
2015-12-03 14:00:00,38.02,38.05,37.97,37.97,23721.0,29.2236,29.2467,29.1852,29.1852,23721.0
2015-12-03 14:05:00,37.96,38.04,37.96,38.04,15574.0,29.1775,29.239,29.1775,29.239,15574.0
2015-12-03 14:10:00,38.05,38.1,38.04,38.08,9467.0,29.2467,29.2851,29.239,29.2698,9467.0
2015-12-03 14:15:00,38.07,38.07,38.02,38.02,10836.0,29.2621,29.2621,29.2236,29.2236,10836.0
2015-12-03 14:20:00,38.02,38.03,37.89,37.89,36784.0,29.2236,29.2313,29.1237,29.1237,36784.0
2015-12-03 14:25:00,37.89,37.89,37.81,37.82,35582.0,29.1237,29.1237,29.0622,29.0699,35582.0
2015-12-03 14:30:00,37.82,37.82,37.77,37.79,20192.0,29.0699,29.0699,29.0315,29.0469,20192.0
2015-12-03 14:35:00,37.8,37.86,37.78,37.8,44145.0,29.0545,29.1007,29.0392,29.0545,44145.0
2015-12-03 14:40:00,37.8,37.83,37.77,37.8,29192.0,29.0545,29.0776,29.0315,29.0545,29192.0
2015-12-03 14:45:00,37.8,37.8,37.73,37.76,18633.0,29.0545,29.0545,29.0007,29.0238,18633.0
2015-12-03 14:50:00,37.77,37.82,37.74,37.81,34960.0,29.0315,29.0699,29.0084,29.0622,34960.0
2015-12-03 14:55:00,37.82,37.9,37.81,37.9,13185.0,29.0699,29.1314,29.0622,29.1314,13185.0
2015-12-03 15:00:00,37.89,37.99,37.88,37.95,32767.0,29.1237,29.2006,29.116,29.1698,32767.0
2015-12-03 15:05:00,37.95,37.96,37.91,37.91,17617.0,29.1698,29.1775,29.1391,29.1391,17617.0
2015-12-03 15:10:00,37.9,37.95,37.9,37.93,13925.0,29.1314,29.1698,29.1314,29.1545,13925.0
2015-12-03 15:15:00,37.92,37.93,37.88,37.88,13692.0,29.1468,29.1545,29.116,29.116,13692.0
2015-12-03 15:20:00,37.88,37.93,37.86,37.93,25503.0,29.116,29.1545,29.1007,29.1545,25503.0
2015-12-03 15:25:00,37.93,37.94,37.9,37.9,21092.0,29.1545,29.1622,29.1314,29.1314,21092.0
2015-12-03 15:30:00,37.9,37.93,37.85,37.92,29613.0,29.1314,29.1545,29.093,29.1468,29613.0
2015-12-03 15:35:00,37.93,38.08,37.91,38.05,24515.0,29.1545,29.2698,29.1391,29.2467,24515.0
2015-12-03 15:40:00,38.05,38.05,37.97,37.97,39369.0,29.2467,29.2467,29.1852,29.1852,39369.0
2015-12-03 15:45:00,37.97,38.05,37.94,38.03,94533.0,29.1852,29.2467,29.1622,29.2313,94533.0
2015-12-03 15:50:00,38.03,38.09,38.0,38.07,64143.0,29.2313,29.2774,29.2083,29.2621,64143.0
2015-12-03 15:55:00,38.07,38.1,38.02,38.05,121672.0,29.2621,29.2851,29.2236,29.2467,121672.0
2015-12-04 09:30:00,38.06,38.37,37.81,37.81,53432.0,29.2544,29.4927,29.0622,29.0622,53432.0
2015-12-04 09:35:00,37.92,38.14,37.82,38.05,11580.0,29.1468,29.3159,29.0699,29.2467,11580.0
2015-12-04 09:40:00,38.07,38.28,38.06,38.24,15056.0,29.2621,29.4235,29.2544,29.3927,15056.0
2015-12-04 09:45:00,38.3,38.46,38.29,38.45,21502.0,29.4389,29.5618,29.4312,29.5542,21502.0
2015-12-04 09:50:00,38.43,38.55,38.27,38.3,31196.0,29.5388,29.631,29.4158,29.4389,31196.0
2015-12-04 09:55:00,38.31,38.42,38.17,38.17,29789.0,29.4465,29.5311,29.3389,29.3389,29789.0
2015-12-04 10:00:00,38.19,38.3,38.18,38.23,22842.0,29.3543,29.4389,29.3466,29.3851,22842.0
2015-12-04 10:05:00,38.23,38.24,38.13,38.17,21691.0,29.3851,29.3927,29.3082,29.3389,21691.0
2015-12-04 10:10:00,38.18,38.26,38.03,38.06,39367.0,29.3466,29.4081,29.2313,29.2544,39367.0
2015-12-04 10:15:00,38.05,38.05,37.9,37.98,38427.0,29.2467,29.2467,29.1314,29.1929,38427.0
2015-12-04 10:20:00,37.97,38.01,37.96,38.0,26436.0,29.1852,29.216,29.1775,29.2083,26436.0
2015-12-04 10:25:00,38.0,38.06,38.0,38.01,24136.0,29.2083,29.2544,29.2083,29.216,24136.0
2015-12-04 10:30:00,38.01,38.01,37.97,38.01,24375.0,29.216,29.216,29.1852,29.216,24375.0
2015-12-04 10:35:00,38.01,38.17,38.01,38.16,53840.0,29.216,29.3389,29.216,29.3313,53840.0
2015-12-04 10:40:00,38.17,38.2,38.15,38.16,17242.0,29.3389,29.362,29.3236,29.3313,17242.0
2015-12-04 10:45:00,38.16,38.21,38.16,38.2,21728.0,29.3313,29.3697,29.3313,29.362,21728.0
2015-12-04 10:50:00,38.22,38.34,38.22,38.31,14466.0,29.3774,29.4696,29.3774,29.4465,14466.0
2015-12-04 10:55:00,38.29,38.4,38.29,38.39,11245.0,29.4312,29.5157,29.4312,29.508,11245.0
2015-12-04 11:00:00,38.4,38.47,38.36,38.44,27547.0,29.5157,29.5695,29.485,29.5465,27547.0
2015-12-04 11:05:00,38.46,38.51,38.44,38.46,15701.0,29.5618,29.6003,29.5465,29.5618,15701.0
2015-12-04 11:10:00,38.47,38.49,38.36,38.4,28240.0,29.5695,29.5849,29.485,29.5157,28240.0
2015-12-04 11:15:00,38.4,38.48,38.38,38.48,9822.0,29.5157,29.5772,29.5004,29.5772,9822.0
2015-12-04 11:20:00,38.48,38.55,38.46,38.51,17270.0,29.5772,29.631,29.5618,29.6003,17270.0
2015-12-04 11:25:00,38.52,38.53,38.39,38.4,25961.0,29.608,29.6156,29.508,29.5157,25961.0
2015-12-04 11:30:00,38.4,38.42,38.38,38.4,25749.0,29.5157,29.5311,29.5004,29.5157,25749.0
2015-12-04 11:35:00,38.39,38.4,38.31,38.33,24150.0,29.508,29.5157,29.4465,29.4619,24150.0
2015-12-04 11:40:00,38.32,38.32,38.26,38.27,15222.0,29.4542,29.4542,29.4081,29.4158,15222.0
2015-12-04 11:45:00,38.27,38.3,38.17,38.17,8907.0,29.4158,29.4389,29.3389,29.3389,8907.0
2015-12-04 11:50:00,38.19,38.22,38.18,38.19,12671.0,29.3543,29.3774,29.3466,29.3543,12671.0
2015-12-04 11:55:00,38.18,38.34,38.15,38.31,44016.0,29.3466,29.4696,29.3236,29.4465,44016.0
2015-12-04 12:00:00,38.3,38.32,38.27,38.28,15590.0,29.4389,29.4542,29.4158,29.4235,15590.0
2015-12-04 12:05:00,38.28,38.38,38.25,38.31,11708.0,29.4235,29.5004,29.4004,29.4465,11708.0
2015-12-04 12:10:00,38.31,38.46,38.31,38.44,14570.0,29.4465,29.5618,29.4465,29.5465,14570.0
2015-12-04 12:15:00,38.43,38.43,38.34,38.35,8123.0,29.5388,29.5388,29.4696,29.4773,8123.0
2015-12-04 12:20:00,38.36,38.48,38.36,38.48,7786.0,29.485,29.5772,29.485,29.5772,7786.0
2015-12-04 12:25:00,38.48,38.49,38.45,38.47,4490.0,29.5772,29.5849,29.5542,29.5695,4490.0
2015-12-04 12:30:00,38.47,38.51,38.44,38.5,5838.0,29.5695,29.6003,29.5465,29.5926,5838.0
2015-12-04 12:35:00,38.51,38.55,38.48,38.55,9797.0,29.6003,29.631,29.5772,29.631,9797.0
2015-12-04 12:40:00,38.56,38.63,38.55,38.57,9507.0,29.6387,29.6925,29.631,29.6464,9507.0
2015-12-04 12:45:00,38.56,38.64,38.55,38.64,15330.0,29.6387,29.7002,29.631,29.7002,15330.0
2015-12-04 12:50:00,38.65,38.7,38.62,38.62,11069.0,29.7079,29.7463,29.6848,29.6848,11069.0
2015-12-04 12:55:00,38.63,38.66,38.61,38.64,8888.0,29.6925,29.7156,29.6771,29.7002,8888.0
2015-12-04 13:00:00,38.65,38.7,38.65,38.68,5145.0,29.7079,29.7463,29.7079,29.7309,5145.0
2015-12-04 13:05:00,38.69,38.8,38.69,38.8,7295.0,29.7386,29.8232,29.7386,29.8232,7295.0
2015-12-04 13:10:00,38.79,38.83,38.75,38.83,13911.0,29.8155,29.8462,29.7848,29.8462,13911.0
2015-12-04 13:15:00,38.82,38.83,38.77,38.77,7898.0,29.8386,29.8462,29.8001,29.8001,7898.0
2015-12-04 13:20:00,38.78,38.8,38.74,38.75,8025.0,29.8078,29.8232,29.7771,29.7848,8025.0
2015-12-04 13:25:00,38.76,38.77,38.73,38.75,5026.0,29.7924,29.8001,29.7694,29.7848,5026.0
2015-12-04 13:30:00,38.76,38.78,38.73,38.73,7946.0,29.7924,29.8078,29.7694,29.7694,7946.0
2015-12-04 13:35:00,38.72,38.72,38.66,38.67,7173.0,29.7617,29.7617,29.7156,29.7233,7173.0
2015-12-04 13:40:00,38.67,38.67,38.6,38.62,9800.0,29.7233,29.7233,29.6695,29.6848,9800.0
2015-12-04 13:45:00,38.63,38.63,38.57,38.58,8387.0,29.6925,29.6925,29.6464,29.6541,8387.0
2015-12-04 13:50:00,38.6,38.6,38.56,38.56,7156.0,29.6695,29.6695,29.6387,29.6387,7156.0
2015-12-04 13:55:00,38.54,38.56,38.5,38.56,7852.0,29.6233,29.6387,29.5926,29.6387,7852.0
2015-12-04 14:00:00,38.55,38.56,38.52,38.54,10834.0,29.631,29.6387,29.608,29.6233,10834.0
2015-12-04 14:05:00,38.53,38.54,38.45,38.46,14499.0,29.6156,29.6233,29.5542,29.5618,14499.0
2015-12-04 14:10:00,38.46,38.48,38.44,38.44,7592.0,29.5618,29.5772,29.5465,29.5465,7592.0
2015-12-04 14:15:00,38.44,38.44,38.34,38.36,15754.0,29.5465,29.5465,29.4696,29.485,15754.0
2015-12-04 14:20:00,38.36,38.38,38.29,38.3,31376.0,29.485,29.5004,29.4312,29.4389,31376.0
2015-12-04 14:25:00,38.31,38.35,38.27,38.34,20276.0,29.4465,29.4773,29.4158,29.4696,20276.0
2015-12-04 14:30:00,38.34,38.42,38.34,38.35,47027.0,29.4696,29.5311,29.4696,29.4773,47027.0
2015-12-04 14:35:00,38.35,38.4,38.34,38.39,11385.0,29.4773,29.5157,29.4696,29.508,11385.0
2015-12-04 14:40:00,38.39,38.46,38.38,38.46,13418.0,29.508,29.5618,29.5004,29.5618,13418.0
2015-12-04 14:45:00,38.46,38.54,38.44,38.53,14812.0,29.5618,29.6233,29.5465,29.6156,14812.0
2015-12-04 14:50:00,38.53,38.54,38.49,38.52,15802.0,29.6156,29.6233,29.5849,29.608,15802.0
2015-12-04 14:55:00,38.52,38.56,38.48,38.56,15601.0,29.608,29.6387,29.5772,29.6387,15601.0
2015-12-04 15:00:00,38.56,38.56,38.46,38.48,21410.0,29.6387,29.6387,29.5618,29.5772,21410.0
2015-12-04 15:05:00,38.49,38.54,38.47,38.54,15918.0,29.5849,29.6233,29.5695,29.6233,15918.0
2015-12-04 15:10:00,38.53,38.57,38.52,38.52,14819.0,29.6156,29.6464,29.608,29.608,14819.0
2015-12-04 15:15:00,38.51,38.51,38.46,38.47,23683.0,29.6003,29.6003,29.5618,29.5695,23683.0
2015-12-04 15:20:00,38.47,38.48,38.41,38.41,16321.0,29.5695,29.5772,29.5234,29.5234,16321.0
2015-12-04 15:25:00,38.41,38.49,38.39,38.48,15389.0,29.5234,29.5849,29.508,29.5772,15389.0
2015-12-04 15:30:00,38.49,38.5,38.39,38.41,36881.0,29.5849,29.5926,29.508,29.5234,36881.0
2015-12-04 15:35:00,38.42,38.43,38.38,38.41,17376.0,29.5311,29.5388,29.5004,29.5234,17376.0
2015-12-04 15:40:00,38.41,38.46,38.4,38.44,28472.0,29.5234,29.5618,29.5157,29.5465,28472.0
2015-12-04 15:45:00,38.45,38.47,38.39,38.44,40650.0,29.5542,29.5695,29.508,29.5465,40650.0
2015-12-04 15:50:00,38.44,38.48,38.43,38.47,44043.0,29.5465,29.5772,29.5388,29.5695,44043.0
2015-12-04 15:55:00,38.47,38.49,38.44,38.47,97657.0,29.5695,29.5849,29.5465,29.5695,97657.0
2015-12-07 09:30:00,38.48,38.48,37.92,37.95,23913.0,29.5772,29.5772,29.1468,29.1698,23913.0
2015-12-07 09:35:00,37.98,38.1,37.94,38.04,32533.0,29.1929,29.2851,29.1622,29.239,32533.0
2015-12-07 09:40:00,38.0,38.01,37.86,37.93,17196.0,29.2083,29.216,29.1007,29.1545,17196.0
2015-12-07 09:45:00,37.93,37.93,37.64,37.65,41113.0,29.1545,29.1545,28.9316,28.9392,41113.0
2015-12-07 09:50:00,37.63,37.66,37.56,37.56,28515.0,28.9239,28.9469,28.8701,28.8701,28515.0
2015-12-07 09:55:00,37.57,37.6,37.3,37.39,95427.0,28.8778,28.9008,28.6702,28.7394,95427.0
2015-12-07 10:00:00,37.4,37.57,37.39,37.5,31574.0,28.7471,28.8778,28.7394,28.824,31574.0
2015-12-07 10:05:00,37.49,37.5,37.42,37.5,18066.0,28.8163,28.824,28.7625,28.824,18066.0
2015-12-07 10:10:00,37.5,37.51,37.46,37.48,23224.0,28.824,28.8316,28.7932,28.8086,23224.0
2015-12-07 10:15:00,37.49,37.71,37.49,37.69,16064.0,28.8163,28.9854,28.8163,28.97,16064.0
2015-12-07 10:20:00,37.69,37.69,37.61,37.66,8329.0,28.97,28.97,28.9085,28.9469,8329.0
2015-12-07 10:25:00,37.66,37.73,37.62,37.69,17023.0,28.9469,29.0007,28.9162,28.97,17023.0
2015-12-07 10:30:00,37.68,37.68,37.52,37.59,24743.0,28.9623,28.9623,28.8393,28.8931,24743.0
2015-12-07 10:35:00,37.58,37.73,37.58,37.73,13816.0,28.8854,29.0007,28.8854,29.0007,13816.0
2015-12-07 10:40:00,37.71,37.72,37.67,37.69,17090.0,28.9854,28.9931,28.9546,28.97,17090.0
2015-12-07 10:45:00,37.71,37.71,37.56,37.6,20612.0,28.9854,28.9854,28.8701,28.9008,20612.0
2015-12-07 10:50:00,37.59,37.63,37.57,37.57,19885.0,28.8931,28.9239,28.8778,28.8778,19885.0
2015-12-07 10:55:00,37.58,37.59,37.52,37.55,23181.0,28.8854,28.8931,28.8393,28.8624,23181.0
2015-12-07 11:00:00,37.55,37.56,37.47,37.51,31599.0,28.8624,28.8701,28.8009,28.8316,31599.0
2015-12-07 11:05:00,37.49,37.58,37.48,37.55,15341.0,28.8163,28.8854,28.8086,28.8624,15341.0
2015-12-07 11:10:00,37.57,37.61,37.55,37.57,12896.0,28.8778,28.9085,28.8624,28.8778,12896.0
2015-12-07 11:15:00,37.57,37.58,37.53,37.56,12630.0,28.8778,28.8854,28.847,28.8701,12630.0
2015-12-07 11:20:00,37.57,37.58,37.48,37.51,16391.0,28.8778,28.8854,28.8086,28.8316,16391.0
2015-12-07 11:25:00,37.5,37.54,37.49,37.51,12437.0,28.824,28.8547,28.8163,28.8316,12437.0
2015-12-07 11:30:00,37.51,37.61,37.51,37.61,11457.0,28.8316,28.9085,28.8316,28.9085,11457.0
2015-12-07 11:35:00,37.63,37.7,37.6,37.69,21699.0,28.9239,28.9777,28.9008,28.97,21699.0
2015-12-07 11:40:00,37.69,37.75,37.67,37.73,9797.0,28.97,29.0161,28.9546,29.0007,9797.0
2015-12-07 11:45:00,37.73,37.74,37.69,37.74,10018.0,29.0007,29.0084,28.97,29.0084,10018.0
2015-12-07 11:50:00,37.75,37.78,37.72,37.77,8006.0,29.0161,29.0392,28.9931,29.0315,8006.0
2015-12-07 11:55:00,37.76,37.85,37.76,37.84,11037.0,29.0238,29.093,29.0238,29.0853,11037.0
2015-12-07 12:00:00,37.82,37.82,37.79,37.79,7963.0,29.0699,29.0699,29.0469,29.0469,7963.0
2015-12-07 12:05:00,37.79,37.79,37.74,37.77,7986.0,29.0469,29.0469,29.0084,29.0315,7986.0
2015-12-07 12:10:00,37.77,37.79,37.75,37.79,8586.0,29.0315,29.0469,29.0161,29.0469,8586.0
2015-12-07 12:15:00,37.79,37.8,37.75,37.75,10985.0,29.0469,29.0545,29.0161,29.0161,10985.0
2015-12-07 12:20:00,37.75,37.77,37.71,37.75,6213.0,29.0161,29.0315,28.9854,29.0161,6213.0
2015-12-07 12:25:00,37.75,37.76,37.72,37.73,7100.0,29.0161,29.0238,28.9931,29.0007,7100.0
2015-12-07 12:30:00,37.73,37.73,37.7,37.71,2578.0,29.0007,29.0007,28.9777,28.9854,2578.0
2015-12-07 12:35:00,37.69,37.7,37.66,37.7,12890.0,28.97,28.9777,28.9469,28.9777,12890.0
2015-12-07 12:40:00,37.69,37.69,37.57,37.57,10404.0,28.97,28.97,28.8778,28.8778,10404.0
2015-12-07 12:45:00,37.57,37.59,37.53,37.53,19324.0,28.8778,28.8931,28.847,28.847,19324.0
2015-12-07 12:50:00,37.53,37.54,37.48,37.53,28000.0,28.847,28.8547,28.8086,28.847,28000.0
2015-12-07 12:55:00,37.54,37.54,37.48,37.5,13414.0,28.8547,28.8547,28.8086,28.824,13414.0
2015-12-07 13:00:00,37.51,37.53,37.47,37.48,11868.0,28.8316,28.847,28.8009,28.8086,11868.0
2015-12-07 13:05:00,37.47,37.53,37.45,37.53,31376.0,28.8009,28.847,28.7855,28.847,31376.0
2015-12-07 13:10:00,37.52,37.57,37.51,37.51,7541.0,28.8393,28.8778,28.8316,28.8316,7541.0
2015-12-07 13:15:00,37.51,37.6,37.51,37.58,9369.0,28.8316,28.9008,28.8316,28.8854,9369.0
2015-12-07 13:20:00,37.6,37.61,37.56,37.56,8862.0,28.9008,28.9085,28.8701,28.8701,8862.0
2015-12-07 13:25:00,37.57,37.61,37.55,37.61,7540.0,28.8778,28.9085,28.8624,28.9085,7540.0
2015-12-07 13:30:00,37.62,37.66,37.59,37.59,13192.0,28.9162,28.9469,28.8931,28.8931,13192.0
2015-12-07 13:35:00,37.6,37.62,37.58,37.58,8880.0,28.9008,28.9162,28.8854,28.8854,8880.0
2015-12-07 13:40:00,37.57,37.58,37.5,37.51,9487.0,28.8778,28.8854,28.824,28.8316,9487.0
2015-12-07 13:45:00,37.5,37.54,37.5,37.52,9158.0,28.824,28.8547,28.824,28.8393,9158.0
2015-12-07 13:50:00,37.52,37.61,37.51,37.6,9787.0,28.8393,28.9085,28.8316,28.9008,9787.0
2015-12-07 13:55:00,37.6,37.63,37.55,37.63,14203.0,28.9008,28.9239,28.8624,28.9239,14203.0
2015-12-07 14:00:00,37.63,37.63,37.58,37.61,18754.0,28.9239,28.9239,28.8854,28.9085,18754.0
2015-12-07 14:05:00,37.61,37.64,37.59,37.6,8761.0,28.9085,28.9316,28.8931,28.9008,8761.0
2015-12-07 14:10:00,37.61,37.62,37.58,37.59,7996.0,28.9085,28.9162,28.8854,28.8931,7996.0
2015-12-07 14:15:00,37.58,37.59,37.53,37.55,13123.0,28.8854,28.8931,28.847,28.8624,13123.0
2015-12-07 14:20:00,37.56,37.58,37.55,37.58,9609.0,28.8701,28.8854,28.8624,28.8854,9609.0
2015-12-07 14:25:00,37.58,37.63,37.57,37.61,17335.0,28.8854,28.9239,28.8778,28.9085,17335.0
2015-12-07 14:30:00,37.61,37.63,37.49,37.5,31618.0,28.9085,28.9239,28.8163,28.824,31618.0
2015-12-07 14:35:00,37.51,37.52,37.46,37.48,46630.0,28.8316,28.8393,28.7932,28.8086,46630.0
2015-12-07 14:40:00,37.48,37.52,37.46,37.47,42718.0,28.8086,28.8393,28.7932,28.8009,42718.0
2015-12-07 14:45:00,37.46,37.47,37.41,37.44,30372.0,28.7932,28.8009,28.7548,28.7778,30372.0
2015-12-07 14:50:00,37.44,37.46,37.41,37.45,22504.0,28.7778,28.7932,28.7548,28.7855,22504.0
2015-12-07 14:55:00,37.46,37.47,37.44,37.44,19052.0,28.7932,28.8009,28.7778,28.7778,19052.0
2015-12-07 15:00:00,37.45,37.47,37.44,37.45,12359.0,28.7855,28.8009,28.7778,28.7855,12359.0
2015-12-07 15:05:00,37.44,37.5,37.43,37.48,19129.0,28.7778,28.824,28.7701,28.8086,19129.0
2015-12-07 15:10:00,37.47,37.5,37.45,37.49,25726.0,28.8009,28.824,28.7855,28.8163,25726.0
2015-12-07 15:15:00,37.5,37.59,37.47,37.59,22645.0,28.824,28.8931,28.8009,28.8931,22645.0
2015-12-07 15:20:00,37.59,37.61,37.56,37.6,21771.0,28.8931,28.9085,28.8701,28.9008,21771.0
2015-12-07 15:25:00,37.6,37.62,37.58,37.61,18481.0,28.9008,28.9162,28.8854,28.9085,18481.0
2015-12-07 15:30:00,37.61,37.61,37.56,37.56,31489.0,28.9085,28.9085,28.8701,28.8701,31489.0
2015-12-07 15:35:00,37.57,37.59,37.55,37.57,32233.0,28.8778,28.8931,28.8624,28.8778,32233.0
2015-12-07 15:40:00,37.56,37.58,37.53,37.57,54311.0,28.8701,28.8854,28.847,28.8778,54311.0
2015-12-07 15:45:00,37.57,37.66,37.57,37.66,54161.0,28.8778,28.9469,28.8778,28.9469,54161.0
2015-12-07 15:50:00,37.65,37.66,37.61,37.64,53569.0,28.9392,28.9469,28.9085,28.9316,53569.0
2015-12-07 15:55:00,37.65,37.65,37.55,37.57,126135.0,28.9392,28.9392,28.8624,28.8778,126135.0
2015-12-08 09:30:00,37.29,37.66,37.27,37.3,22492.0,28.6625,28.9469,28.6472,28.6702,22492.0
2015-12-08 09:35:00,37.31,37.49,37.22,37.49,9313.0,28.6779,28.8163,28.6087,28.8163,9313.0
2015-12-08 09:40:00,37.48,37.52,37.33,37.52,9790.0,28.8086,28.8393,28.6933,28.8393,9790.0
2015-12-08 09:45:00,37.52,37.7,37.46,37.68,27638.0,28.8393,28.9777,28.7932,28.9623,27638.0
2015-12-08 09:50:00,37.66,37.66,37.4,37.48,23443.0,28.9469,28.9469,28.7471,28.8086,23443.0
2015-12-08 09:55:00,37.5,37.5,37.32,37.35,17782.0,28.824,28.824,28.6856,28.7087,17782.0
2015-12-08 10:00:00,37.33,37.45,37.27,37.45,125837.0,28.6933,28.7855,28.6472,28.7855,125837.0
2015-12-08 10:05:00,37.43,37.47,37.39,37.4,11180.0,28.7701,28.8009,28.7394,28.7471,11180.0
2015-12-08 10:10:00,37.41,37.44,37.36,37.42,8968.0,28.7548,28.7778,28.7163,28.7625,8968.0
2015-12-08 10:15:00,37.43,37.43,37.28,37.29,11153.0,28.7701,28.7701,28.6549,28.6625,11153.0
2015-12-08 10:20:00,37.29,37.36,37.21,37.36,10613.0,28.6625,28.7163,28.601,28.7163,10613.0
2015-12-08 10:25:00,37.37,37.4,37.32,37.37,28722.0,28.724,28.7471,28.6856,28.724,28722.0
2015-12-08 10:30:00,37.37,37.44,37.27,37.43,23604.0,28.724,28.7778,28.6472,28.7701,23604.0
2015-12-08 10:35:00,37.44,37.53,37.41,37.44,42848.0,28.7778,28.847,28.7548,28.7778,42848.0
2015-12-08 10:40:00,37.44,37.47,37.42,37.45,13185.0,28.7778,28.8009,28.7625,28.7855,13185.0
2015-12-08 10:45:00,37.44,37.5,37.43,37.47,15437.0,28.7778,28.824,28.7701,28.8009,15437.0
2015-12-08 10:50:00,37.46,37.58,37.46,37.49,13863.0,28.7932,28.8854,28.7932,28.8163,13863.0
2015-12-08 10:55:00,37.49,37.6,37.49,37.6,8254.0,28.8163,28.9008,28.8163,28.9008,8254.0
2015-12-08 11:00:00,37.61,37.77,37.6,37.74,12411.0,28.9085,29.0315,28.9008,29.0084,12411.0
2015-12-08 11:05:00,37.76,37.84,37.69,37.84,11839.0,29.0238,29.0853,28.97,29.0853,11839.0
2015-12-08 11:10:00,37.81,37.81,37.75,37.8,10095.0,29.0622,29.0622,29.0161,29.0545,10095.0
2015-12-08 11:15:00,37.81,37.82,37.73,37.79,9003.0,29.0622,29.0699,29.0007,29.0469,9003.0
2015-12-08 11:20:00,37.8,37.87,37.76,37.77,10808.0,29.0545,29.1083,29.0238,29.0315,10808.0
2015-12-08 11:25:00,37.78,37.81,37.72,37.72,8495.0,29.0392,29.0622,28.9931,28.9931,8495.0
2015-12-08 11:30:00,37.71,37.74,37.68,37.68,6763.0,28.9854,29.0084,28.9623,28.9623,6763.0
2015-12-08 11:35:00,37.69,37.76,37.67,37.67,35785.0,28.97,29.0238,28.9546,28.9546,35785.0
2015-12-08 11:40:00,37.66,37.73,37.66,37.73,9041.0,28.9469,29.0007,28.9469,29.0007,9041.0
2015-12-08 11:45:00,37.73,37.73,37.67,37.69,7777.0,29.0007,29.0007,28.9546,28.97,7777.0
2015-12-08 11:50:00,37.67,37.7,37.65,37.7,5655.0,28.9546,28.9777,28.9392,28.9777,5655.0
2015-12-08 11:55:00,37.71,37.81,37.68,37.79,27461.0,28.9854,29.0622,28.9623,29.0469,27461.0
2015-12-08 12:00:00,37.79,37.81,37.67,37.67,32571.0,29.0469,29.0622,28.9546,28.9546,32571.0
2015-12-08 12:05:00,37.67,37.75,37.66,37.73,19645.0,28.9546,29.0161,28.9469,29.0007,19645.0
2015-12-08 12:10:00,37.72,37.75,37.71,37.74,16837.0,28.9931,29.0161,28.9854,29.0084,16837.0
2015-12-08 12:15:00,37.73,37.75,37.69,37.7,22828.0,29.0007,29.0161,28.97,28.9777,22828.0
2015-12-08 12:20:00,37.7,37.72,37.69,37.7,12610.0,28.9777,28.9931,28.97,28.9777,12610.0
2015-12-08 12:25:00,37.7,37.75,37.7,37.7,12640.0,28.9777,29.0161,28.9777,28.9777,12640.0
2015-12-08 12:30:00,37.7,37.72,37.7,37.71,11081.0,28.9777,28.9931,28.9777,28.9854,11081.0
2015-12-08 12:35:00,37.71,37.76,37.7,37.76,4161.0,28.9854,29.0238,28.9777,29.0238,4161.0
2015-12-08 12:40:00,37.75,37.75,37.72,37.75,7415.0,29.0161,29.0161,28.9931,29.0161,7415.0
2015-12-08 12:45:00,37.74,37.74,37.69,37.73,7117.0,29.0084,29.0084,28.97,29.0007,7117.0
2015-12-08 12:50:00,37.73,37.8,37.7,37.8,10460.0,29.0007,29.0545,28.9777,29.0545,10460.0
2015-12-08 12:55:00,37.8,37.8,37.73,37.77,15040.0,29.0545,29.0545,29.0007,29.0315,15040.0
2015-12-08 13:00:00,37.77,37.8,37.74,37.77,10884.0,29.0315,29.0545,29.0084,29.0315,10884.0
2015-12-08 13:05:00,37.76,37.77,37.72,37.75,24157.0,29.0238,29.0315,28.9931,29.0161,24157.0
2015-12-08 13:10:00,37.75,37.77,37.73,37.76,20381.0,29.0161,29.0315,29.0007,29.0238,20381.0
2015-12-08 13:15:00,37.75,37.76,37.72,37.75,31319.0,29.0161,29.0238,28.9931,29.0161,31319.0
2015-12-08 13:20:00,37.73,37.76,37.7,37.76,54656.0,29.0007,29.0238,28.9777,29.0238,54656.0
2015-12-08 13:25:00,37.76,37.8,37.73,37.77,19466.0,29.0238,29.0545,29.0007,29.0315,19466.0
2015-12-08 13:30:00,37.79,37.81,37.76,37.76,7347.0,29.0469,29.0622,29.0238,29.0238,7347.0
2015-12-08 13:35:00,37.76,37.8,37.76,37.8,11403.0,29.0238,29.0545,29.0238,29.0545,11403.0
2015-12-08 13:40:00,37.79,37.86,37.78,37.85,32309.0,29.0469,29.1007,29.0392,29.093,32309.0
2015-12-08 13:45:00,37.83,37.87,37.81,37.87,21951.0,29.0776,29.1083,29.0622,29.1083,21951.0
2015-12-08 13:50:00,37.86,37.93,37.85,37.93,14001.0,29.1007,29.1545,29.093,29.1545,14001.0
2015-12-08 13:55:00,37.93,37.94,37.9,37.92,4015.0,29.1545,29.1622,29.1314,29.1468,4015.0
2015-12-08 14:00:00,37.91,38.02,37.91,38.01,14561.0,29.1391,29.2236,29.1391,29.216,14561.0
2015-12-08 14:05:00,38.0,38.07,37.98,38.07,52080.0,29.2083,29.2621,29.1929,29.2621,52080.0
2015-12-08 14:10:00,38.07,38.11,38.07,38.09,21404.0,29.2621,29.2928,29.2621,29.2774,21404.0
2015-12-08 14:15:00,38.09,38.13,38.08,38.11,22917.0,29.2774,29.3082,29.2698,29.2928,22917.0
2015-12-08 14:20:00,38.11,38.13,38.09,38.1,24686.0,29.2928,29.3082,29.2774,29.2851,24686.0
2015-12-08 14:25:00,38.1,38.18,38.08,38.17,15474.0,29.2851,29.3466,29.2698,29.3389,15474.0
2015-12-08 14:30:00,38.17,38.19,38.12,38.12,44864.0,29.3389,29.3543,29.3005,29.3005,44864.0
2015-12-08 14:35:00,38.13,38.2,38.07,38.07,21163.0,29.3082,29.362,29.2621,29.2621,21163.0
2015-12-08 14:40:00,38.07,38.16,38.0,38.15,40113.0,29.2621,29.3313,29.2083,29.3236,40113.0
2015-12-08 14:45:00,38.15,38.28,38.13,38.25,59752.0,29.3236,29.4235,29.3082,29.4004,59752.0
2015-12-08 14:50:00,38.26,38.27,38.21,38.23,19800.0,29.4081,29.4158,29.3697,29.3851,19800.0
2015-12-08 14:55:00,38.22,38.22,38.09,38.13,20944.0,29.3774,29.3774,29.2774,29.3082,20944.0
2015-12-08 15:00:00,38.13,38.26,38.11,38.19,46895.0,29.3082,29.4081,29.2928,29.3543,46895.0
2015-12-08 15:05:00,38.18,38.18,38.13,38.16,14661.0,29.3466,29.3466,29.3082,29.3313,14661.0
2015-12-08 15:10:00,38.16,38.17,38.08,38.08,12049.0,29.3313,29.3389,29.2698,29.2698,12049.0
2015-12-08 15:15:00,38.07,38.07,38.02,38.05,15078.0,29.2621,29.2621,29.2236,29.2467,15078.0
2015-12-08 15:20:00,38.05,38.3,38.02,38.2,92331.0,29.2467,29.4389,29.2236,29.362,92331.0
2015-12-08 15:25:00,38.2,38.2,38.07,38.09,11492.0,29.362,29.362,29.2621,29.2774,11492.0
2015-12-08 15:30:00,38.1,38.21,38.06,38.19,26421.0,29.2851,29.3697,29.2544,29.3543,26421.0
2015-12-08 15:35:00,38.18,38.19,38.12,38.15,22989.0,29.3466,29.3543,29.3005,29.3236,22989.0
2015-12-08 15:40:00,38.15,38.18,38.1,38.17,40447.0,29.3236,29.3466,29.2851,29.3389,40447.0
2015-12-08 15:45:00,38.16,38.26,38.12,38.25,159081.0,29.3313,29.4081,29.3005,29.4004,159081.0
2015-12-08 15:50:00,38.24,38.29,38.23,38.25,137019.0,29.3927,29.4312,29.3851,29.4004,137019.0
2015-12-08 15:55:00,38.25,38.32,38.21,38.27,196105.0,29.4004,29.4542,29.3697,29.4158,196105.0
2015-12-09 09:30:00,37.81,38.07,37.76,37.84,33415.0,29.1685,29.3691,29.1299,29.1916,33415.0
2015-12-09 09:35:00,37.87,38.01,37.85,37.95,12256.0,29.2148,29.3228,29.1993,29.2765,12256.0
2015-12-09 09:40:00,37.96,38.03,37.93,38.02,8697.0,29.2842,29.3382,29.2611,29.3305,8697.0
2015-12-09 09:45:00,38.01,38.36,38.01,38.31,60969.0,29.3228,29.5928,29.3228,29.5542,60969.0
2015-12-09 09:50:00,38.3,38.36,38.17,38.34,79481.0,29.5465,29.5928,29.4462,29.5773,79481.0
2015-12-09 09:55:00,38.36,38.55,38.36,38.55,73487.0,29.5928,29.7394,29.5928,29.7394,73487.0
2015-12-09 10:00:00,38.53,38.56,38.41,38.45,20190.0,29.7239,29.7471,29.6313,29.6622,20190.0
2015-12-09 10:05:00,38.46,38.52,38.44,38.5,49395.0,29.6699,29.7162,29.6545,29.7008,49395.0
2015-12-09 10:10:00,38.49,38.63,38.49,38.62,33196.0,29.6931,29.8011,29.6931,29.7934,33196.0
2015-12-09 10:15:00,38.62,38.72,38.59,38.63,55374.0,29.7934,29.8705,29.7702,29.8011,55374.0
2015-12-09 10:20:00,38.62,38.62,38.48,38.49,26829.0,29.7934,29.7934,29.6854,29.6931,26829.0
2015-12-09 10:25:00,38.49,38.58,38.47,38.58,59216.0,29.6931,29.7625,29.6776,29.7625,59216.0
2015-12-09 10:30:00,38.59,38.75,38.58,38.74,22537.0,29.7702,29.8936,29.7625,29.8859,22537.0
2015-12-09 10:35:00,38.74,38.75,38.68,38.7,20622.0,29.8859,29.8936,29.8396,29.8551,20622.0
2015-12-09 10:40:00,38.7,38.7,38.62,38.68,16956.0,29.8551,29.8551,29.7934,29.8396,16956.0
2015-12-09 10:45:00,38.68,38.7,38.61,38.61,17308.0,29.8396,29.8551,29.7856,29.7856,17308.0
2015-12-09 10:50:00,38.62,38.63,38.54,38.59,28393.0,29.7934,29.8011,29.7316,29.7702,28393.0
2015-12-09 10:55:00,38.6,38.63,38.58,38.62,18081.0,29.7779,29.8011,29.7625,29.7934,18081.0
2015-12-09 11:00:00,38.62,38.65,38.57,38.59,30617.0,29.7934,29.8165,29.7548,29.7702,30617.0
2015-12-09 11:05:00,38.6,38.64,38.57,38.58,23397.0,29.7779,29.8088,29.7548,29.7625,23397.0
2015-12-09 11:10:00,38.58,38.59,38.48,38.52,19517.0,29.7625,29.7702,29.6854,29.7162,19517.0
2015-12-09 11:15:00,38.52,38.53,38.43,38.48,10959.0,29.7162,29.7239,29.6468,29.6854,10959.0
2015-12-09 11:20:00,38.47,38.47,38.35,38.35,9451.0,29.6776,29.6776,29.5851,29.5851,9451.0
2015-12-09 11:25:00,38.34,38.34,38.24,38.27,8594.0,29.5773,29.5773,29.5002,29.5233,8594.0
2015-12-09 11:30:00,38.25,38.26,38.13,38.13,23221.0,29.5079,29.5156,29.4153,29.4153,23221.0
2015-12-09 11:35:00,38.13,38.14,37.96,38.05,27314.0,29.4153,29.4231,29.2842,29.3536,27314.0
2015-12-09 11:40:00,38.04,38.11,38.03,38.07,42061.0,29.3459,29.3999,29.3382,29.3691,42061.0
2015-12-09 11:45:00,38.06,38.09,38.0,38.09,24483.0,29.3613,29.3845,29.3151,29.3845,24483.0
2015-12-09 11:50:00,38.08,38.12,38.08,38.12,6477.0,29.3768,29.4076,29.3768,29.4076,6477.0
2015-12-09 11:55:00,38.1,38.1,38.04,38.09,14498.0,29.3922,29.3922,29.3459,29.3845,14498.0
2015-12-09 12:00:00,38.1,38.17,38.1,38.13,6134.0,29.3922,29.4462,29.3922,29.4153,6134.0
2015-12-09 12:05:00,38.13,38.15,38.1,38.12,17820.0,29.4153,29.4308,29.3922,29.4076,17820.0
2015-12-09 12:10:00,38.11,38.11,37.96,37.97,6573.0,29.3999,29.3999,29.2842,29.2919,6573.0
2015-12-09 12:15:00,37.97,37.98,37.89,37.89,22619.0,29.2919,29.2996,29.2302,29.2302,22619.0
2015-12-09 12:20:00,37.89,37.9,37.8,37.82,27900.0,29.2302,29.2379,29.1608,29.1762,27900.0
2015-12-09 12:25:00,37.81,37.82,37.77,37.79,13254.0,29.1685,29.1762,29.1376,29.1531,13254.0
2015-12-09 12:30:00,37.77,37.77,37.67,37.71,12390.0,29.1376,29.1376,29.0605,29.0913,12390.0
2015-12-09 12:35:00,37.7,37.7,37.57,37.57,10657.0,29.0836,29.0836,28.9833,28.9833,10657.0
2015-12-09 12:40:00,37.57,37.57,37.5,37.55,19923.0,28.9833,28.9833,28.9293,28.9679,19923.0
2015-12-09 12:45:00,37.55,37.56,37.52,37.54,11461.0,28.9679,28.9756,28.9448,28.9602,11461.0
2015-12-09 12:50:00,37.55,37.57,37.54,37.55,15464.0,28.9679,28.9833,28.9602,28.9679,15464.0
2015-12-09 12:55:00,37.53,37.54,37.48,37.5,11454.0,28.9525,28.9602,28.9139,28.9293,11454.0
2015-12-09 13:00:00,37.49,37.58,37.47,37.55,22889.0,28.9216,28.991,28.9062,28.9679,22889.0
2015-12-09 13:05:00,37.53,37.57,37.44,37.56,12560.0,28.9525,28.9833,28.883,28.9756,12560.0
2015-12-09 13:10:00,37.56,37.64,37.54,37.64,8391.0,28.9756,29.0373,28.9602,29.0373,8391.0
2015-12-09 13:15:00,37.64,37.74,37.63,37.7,13349.0,29.0373,29.1145,29.0296,29.0836,13349.0
2015-12-09 13:20:00,37.7,37.78,37.69,37.78,16498.0,29.0836,29.1453,29.0759,29.1453,16498.0
2015-12-09 13:25:00,37.77,37.83,37.75,37.79,14073.0,29.1376,29.1839,29.1222,29.1531,14073.0
2015-12-09 13:30:00,37.78,37.86,37.74,37.86,7251.0,29.1453,29.2071,29.1145,29.2071,7251.0
2015-12-09 13:35:00,37.86,37.86,37.8,37.83,8676.0,29.2071,29.2071,29.1608,29.1839,8676.0
2015-12-09 13:40:00,37.83,37.87,37.82,37.84,11500.0,29.1839,29.2148,29.1762,29.1916,11500.0
2015-12-09 13:45:00,37.83,37.88,37.8,37.85,11716.0,29.1839,29.2225,29.1608,29.1993,11716.0
2015-12-09 13:50:00,37.84,37.94,37.84,37.93,10688.0,29.1916,29.2688,29.1916,29.2611,10688.0
2015-12-09 13:55:00,37.92,38.0,37.91,37.93,21699.0,29.2533,29.3151,29.2456,29.2611,21699.0
2015-12-09 14:00:00,37.93,37.94,37.83,37.83,9143.0,29.2611,29.2688,29.1839,29.1839,9143.0
2015-12-09 14:05:00,37.83,37.83,37.78,37.78,7237.0,29.1839,29.1839,29.1453,29.1453,7237.0
2015-12-09 14:10:00,37.78,37.8,37.74,37.77,9269.0,29.1453,29.1608,29.1145,29.1376,9269.0
2015-12-09 14:15:00,37.77,37.84,37.76,37.84,10807.0,29.1376,29.1916,29.1299,29.1916,10807.0
2015-12-09 14:20:00,37.84,37.84,37.72,37.73,25762.0,29.1916,29.1916,29.099,29.1068,25762.0
2015-12-09 14:25:00,37.73,37.75,37.67,37.68,12854.0,29.1068,29.1222,29.0605,29.0682,12854.0
2015-12-09 14:30:00,37.68,37.72,37.67,37.68,12974.0,29.0682,29.099,29.0605,29.0682,12974.0
2015-12-09 14:35:00,37.68,37.76,37.68,37.75,20199.0,29.0682,29.1299,29.0682,29.1222,20199.0
2015-12-09 14:40:00,37.75,37.76,37.72,37.73,13406.0,29.1222,29.1299,29.099,29.1068,13406.0
2015-12-09 14:45:00,37.73,37.74,37.64,37.65,40358.0,29.1068,29.1145,29.0373,29.045,40358.0
2015-12-09 14:50:00,37.66,37.75,37.63,37.75,12672.0,29.0528,29.1222,29.0296,29.1222,12672.0
2015-12-09 14:55:00,37.75,37.78,37.75,37.78,7975.0,29.1222,29.1453,29.1222,29.1453,7975.0
2015-12-09 15:00:00,37.77,37.79,37.75,37.77,19639.0,29.1376,29.1531,29.1222,29.1376,19639.0
2015-12-09 15:05:00,37.76,37.77,37.69,37.7,10898.0,29.1299,29.1376,29.0759,29.0836,10898.0
2015-12-09 15:10:00,37.7,37.73,37.68,37.7,9173.0,29.0836,29.1068,29.0682,29.0836,9173.0
2015-12-09 15:15:00,37.7,37.7,37.67,37.68,27328.0,29.0836,29.0836,29.0605,29.0682,27328.0
2015-12-09 15:20:00,37.68,37.74,37.66,37.73,35079.0,29.0682,29.1145,29.0528,29.1068,35079.0
2015-12-09 15:25:00,37.72,37.73,37.66,37.69,12548.0,29.099,29.1068,29.0528,29.0759,12548.0
2015-12-09 15:30:00,37.69,37.75,37.68,37.71,22258.0,29.0759,29.1222,29.0682,29.0913,22258.0
2015-12-09 15:35:00,37.71,37.76,37.71,37.71,16840.0,29.0913,29.1299,29.0913,29.0913,16840.0
2015-12-09 15:40:00,37.71,37.73,37.65,37.65,34522.0,29.0913,29.1068,29.045,29.045,34522.0
2015-12-09 15:45:00,37.65,37.65,37.56,37.56,37834.0,29.045,29.045,28.9756,28.9756,37834.0
2015-12-09 15:50:00,37.57,37.61,37.55,37.61,46878.0,28.9833,29.0142,28.9679,29.0142,46878.0
2015-12-09 15:55:00,37.6,37.63,37.59,37.61,101309.0,29.0065,29.0296,28.9988,29.0142,101309.0
2015-12-10 09:30:00,37.54,37.97,37.44,37.62,40824.0,28.9602,29.2919,28.883,29.0219,40824.0
2015-12-10 09:35:00,37.59,37.92,37.59,37.77,33409.0,28.9988,29.2533,28.9988,29.1376,33409.0
2015-12-10 09:40:00,37.77,37.84,37.71,37.8,13812.0,29.1376,29.1916,29.0913,29.1608,13812.0
2015-12-10 09:45:00,37.79,37.83,37.57,37.59,27924.0,29.1531,29.1839,28.9833,28.9988,27924.0
2015-12-10 09:50:00,37.61,37.61,37.44,37.53,20461.0,29.0142,29.0142,28.883,28.9525,20461.0
2015-12-10 09:55:00,37.52,37.54,37.43,37.53,22880.0,28.9448,28.9602,28.8753,28.9525,22880.0
2015-12-10 10:00:00,37.54,37.6,37.43,37.43,19423.0,28.9602,29.0065,28.8753,28.8753,19423.0
2015-12-10 10:05:00,37.43,37.43,37.3,37.37,18195.0,28.8753,28.8753,28.775,28.829,18195.0
2015-12-10 10:10:00,37.37,37.42,37.23,37.28,32120.0,28.829,28.8676,28.721,28.7596,32120.0
2015-12-10 10:15:00,37.27,37.34,37.18,37.3,20579.0,28.7519,28.8059,28.6825,28.775,20579.0
2015-12-10 10:20:00,37.31,37.42,37.27,37.38,15909.0,28.7828,28.8676,28.7519,28.8368,15909.0
2015-12-10 10:25:00,37.4,37.5,37.4,37.48,9452.0,28.8522,28.9293,28.8522,28.9139,9452.0
2015-12-10 10:30:00,37.46,37.56,37.45,37.53,26608.0,28.8985,28.9756,28.8908,28.9525,26608.0
2015-12-10 10:35:00,37.53,37.63,37.52,37.63,20578.0,28.9525,29.0296,28.9448,29.0296,20578.0
2015-12-10 10:40:00,37.62,37.69,37.57,37.68,18296.0,29.0219,29.0759,28.9833,29.0682,18296.0
2015-12-10 10:45:00,37.69,37.74,37.69,37.73,12501.0,29.0759,29.1145,29.0759,29.1068,12501.0
2015-12-10 10:50:00,37.73,37.74,37.61,37.63,26455.0,29.1068,29.1145,29.0142,29.0296,26455.0
2015-12-10 10:55:00,37.64,37.66,37.56,37.59,15067.0,29.0373,29.0528,28.9756,28.9988,15067.0
2015-12-10 11:00:00,37.57,37.63,37.57,37.62,16893.0,28.9833,29.0296,28.9833,29.0219,16893.0
2015-12-10 11:05:00,37.63,37.65,37.6,37.61,19161.0,29.0296,29.045,29.0065,29.0142,19161.0
2015-12-10 11:10:00,37.6,37.69,37.59,37.69,18472.0,29.0065,29.0759,28.9988,29.0759,18472.0
2015-12-10 11:15:00,37.69,37.8,37.68,37.78,20848.0,29.0759,29.1608,29.0682,29.1453,20848.0
2015-12-10 11:20:00,37.79,37.82,37.78,37.79,18873.0,29.1531,29.1762,29.1453,29.1531,18873.0
2015-12-10 11:25:00,37.79,37.88,37.79,37.86,22850.0,29.1531,29.2225,29.1531,29.2071,22850.0
2015-12-10 11:30:00,37.87,37.87,37.77,37.78,20114.0,29.2148,29.2148,29.1376,29.1453,20114.0
2015-12-10 11:35:00,37.78,37.83,37.78,37.8,24444.0,29.1453,29.1839,29.1453,29.1608,24444.0
2015-12-10 11:40:00,37.81,37.81,37.74,37.75,24943.0,29.1685,29.1685,29.1145,29.1222,24943.0
2015-12-10 11:45:00,37.76,37.83,37.76,37.83,35219.0,29.1299,29.1839,29.1299,29.1839,35219.0
2015-12-10 11:50:00,37.83,37.84,37.78,37.81,18369.0,29.1839,29.1916,29.1453,29.1685,18369.0
2015-12-10 11:55:00,37.82,37.95,37.81,37.93,27607.0,29.1762,29.2765,29.1685,29.2611,27607.0
2015-12-10 12:00:00,37.93,37.94,37.85,37.88,24866.0,29.2611,29.2688,29.1993,29.2225,24866.0
2015-12-10 12:05:00,37.89,37.92,37.87,37.87,18586.0,29.2302,29.2533,29.2148,29.2148,18586.0
2015-12-10 12:10:00,37.88,37.89,37.84,37.85,13292.0,29.2225,29.2302,29.1916,29.1993,13292.0
2015-12-10 12:15:00,37.85,37.86,37.82,37.83,10458.0,29.1993,29.2071,29.1762,29.1839,10458.0
2015-12-10 12:20:00,37.84,37.89,37.81,37.88,10605.0,29.1916,29.2302,29.1685,29.2225,10605.0
2015-12-10 12:25:00,37.88,37.93,37.86,37.91,16680.0,29.2225,29.2611,29.2071,29.2456,16680.0
2015-12-10 12:30:00,37.92,37.93,37.83,37.9,12115.0,29.2533,29.2611,29.1839,29.2379,12115.0
2015-12-10 12:35:00,37.9,37.93,37.85,37.86,15530.0,29.2379,29.2611,29.1993,29.2071,15530.0
2015-12-10 12:40:00,37.87,37.91,37.85,37.91,11313.0,29.2148,29.2456,29.1993,29.2456,11313.0
2015-12-10 12:45:00,37.92,37.94,37.89,37.93,8800.0,29.2533,29.2688,29.2302,29.2611,8800.0
2015-12-10 12:50:00,37.93,37.98,37.91,37.96,38674.0,29.2611,29.2996,29.2456,29.2842,38674.0
2015-12-10 12:55:00,37.96,38.04,37.95,38.02,17822.0,29.2842,29.3459,29.2765,29.3305,17822.0
2015-12-10 13:00:00,38.03,38.03,37.98,38.03,7400.0,29.3382,29.3382,29.2996,29.3382,7400.0
2015-12-10 13:05:00,38.02,38.02,37.93,37.97,17101.0,29.3305,29.3305,29.2611,29.2919,17101.0
2015-12-10 13:10:00,37.98,37.98,37.88,37.9,72689.0,29.2996,29.2996,29.2225,29.2379,72689.0
2015-12-10 13:15:00,37.9,37.93,37.88,37.92,56145.0,29.2379,29.2611,29.2225,29.2533,56145.0
2015-12-10 13:20:00,37.91,37.94,37.89,37.91,11385.0,29.2456,29.2688,29.2302,29.2456,11385.0
2015-12-10 13:25:00,37.9,37.91,37.82,37.82,19507.0,29.2379,29.2456,29.1762,29.1762,19507.0
2015-12-10 13:30:00,37.83,37.93,37.78,37.83,37304.0,29.1839,29.2611,29.1453,29.1839,37304.0
2015-12-10 13:35:00,37.83,37.93,37.82,37.92,17199.0,29.1839,29.2611,29.1762,29.2533,17199.0
2015-12-10 13:40:00,37.91,37.92,37.86,37.87,12384.0,29.2456,29.2533,29.2071,29.2148,12384.0
2015-12-10 13:45:00,37.86,37.97,37.84,37.97,23084.0,29.2071,29.2919,29.1916,29.2919,23084.0
2015-12-10 13:50:00,37.95,38.03,37.93,38.03,18164.0,29.2765,29.3382,29.2611,29.3382,18164.0
2015-12-10 13:55:00,38.03,38.09,38.02,38.04,14123.0,29.3382,29.3845,29.3305,29.3459,14123.0
2015-12-10 14:00:00,38.03,38.12,38.01,38.1,20484.0,29.3382,29.4076,29.3228,29.3922,20484.0
2015-12-10 14:05:00,38.11,38.11,38.05,38.07,20958.0,29.3999,29.3999,29.3536,29.3691,20958.0
2015-12-10 14:10:00,38.07,38.07,38.03,38.06,15257.0,29.3691,29.3691,29.3382,29.3613,15257.0
2015-12-10 14:15:00,38.06,38.13,38.06,38.11,16652.0,29.3613,29.4153,29.3613,29.3999,16652.0
2015-12-10 14:20:00,38.11,38.13,38.1,38.12,17569.0,29.3999,29.4153,29.3922,29.4076,17569.0
2015-12-10 14:25:00,38.13,38.18,38.09,38.18,13948.0,29.4153,29.4539,29.3845,29.4539,13948.0
2015-12-10 14:30:00,38.18,38.18,38.11,38.11,13321.0,29.4539,29.4539,29.3999,29.3999,13321.0
2015-12-10 14:35:00,38.12,38.12,38.03,38.04,17581.0,29.4076,29.4076,29.3382,29.3459,17581.0
2015-12-10 14:40:00,38.05,38.12,38.05,38.08,10802.0,29.3536,29.4076,29.3536,29.3768,10802.0
2015-12-10 14:45:00,38.08,38.08,37.98,37.98,15784.0,29.3768,29.3768,29.2996,29.2996,15784.0
2015-12-10 14:50:00,37.98,37.99,37.94,37.98,24562.0,29.2996,29.3073,29.2688,29.2996,24562.0
2015-12-10 14:55:00,37.98,38.04,37.97,38.04,15717.0,29.2996,29.3459,29.2919,29.3459,15717.0
2015-12-10 15:00:00,38.04,38.04,37.96,38.0,16486.0,29.3459,29.3459,29.2842,29.3151,16486.0
2015-12-10 15:05:00,37.99,37.99,37.94,37.94,15882.0,29.3073,29.3073,29.2688,29.2688,15882.0
2015-12-10 15:10:00,37.93,37.93,37.85,37.85,21393.0,29.2611,29.2611,29.1993,29.1993,21393.0
2015-12-10 15:15:00,37.85,37.85,37.73,37.74,33712.0,29.1993,29.1993,29.1068,29.1145,33712.0
2015-12-10 15:20:00,37.75,37.81,37.71,37.81,23510.0,29.1222,29.1685,29.0913,29.1685,23510.0
2015-12-10 15:25:00,37.81,37.91,37.78,37.91,54762.0,29.1685,29.2456,29.1453,29.2456,54762.0
2015-12-10 15:30:00,37.9,37.91,37.88,37.91,36002.0,29.2379,29.2456,29.2225,29.2456,36002.0
2015-12-10 15:35:00,37.92,37.92,37.89,37.91,19422.0,29.2533,29.2533,29.2302,29.2456,19422.0
2015-12-10 15:40:00,37.9,37.97,37.89,37.9,38673.0,29.2379,29.2919,29.2302,29.2379,38673.0
2015-12-10 15:45:00,37.89,37.91,37.83,37.85,47963.0,29.2302,29.2456,29.1839,29.1993,47963.0
2015-12-10 15:50:00,37.83,37.83,37.75,37.78,41014.0,29.1839,29.1839,29.1222,29.1453,41014.0
2015-12-10 15:55:00,37.78,37.87,37.74,37.85,166233.0,29.1453,29.2148,29.1145,29.1993,166233.0
2015-12-11 09:30:00,37.38,37.38,37.14,37.3,19406.0,28.8368,28.8368,28.6516,28.775,19406.0
2015-12-11 09:35:00,37.3,37.46,37.28,37.37,13374.0,28.775,28.8985,28.7596,28.829,13374.0
2015-12-11 09:40:00,37.32,37.46,37.31,37.42,14819.0,28.7905,28.8985,28.7828,28.8676,14819.0
2015-12-11 09:45:00,37.39,37.39,37.21,37.23,8550.0,28.8445,28.8445,28.7056,28.721,8550.0
2015-12-11 09:50:00,37.21,37.22,37.04,37.13,8283.0,28.7056,28.7133,28.5745,28.6439,8283.0
2015-12-11 09:55:00,37.14,37.15,37.02,37.03,3711.0,28.6516,28.6593,28.559,28.5667,3711.0
2015-12-11 10:00:00,37.03,37.13,36.99,37.05,13058.0,28.5667,28.6439,28.5359,28.5822,13058.0
2015-12-11 10:05:00,37.06,37.14,36.96,36.96,11119.0,28.5899,28.6516,28.5127,28.5127,11119.0
2015-12-11 10:10:00,36.97,37.04,36.92,37.01,16028.0,28.5205,28.5745,28.4819,28.5513,16028.0
2015-12-11 10:15:00,37.0,37.03,36.93,37.0,15565.0,28.5436,28.5667,28.4896,28.5436,15565.0
2015-12-11 10:20:00,36.99,36.99,36.92,36.95,8479.0,28.5359,28.5359,28.4819,28.505,8479.0
2015-12-11 10:25:00,36.95,37.03,36.93,37.03,7781.0,28.505,28.5667,28.4896,28.5667,7781.0
2015-12-11 10:30:00,37.02,37.07,37.01,37.02,14107.0,28.559,28.5976,28.5513,28.559,14107.0
2015-12-11 10:35:00,37.02,37.12,37.02,37.07,26369.0,28.559,28.6362,28.559,28.5976,26369.0
2015-12-11 10:40:00,37.07,37.17,37.07,37.12,36303.0,28.5976,28.6748,28.5976,28.6362,36303.0
2015-12-11 10:45:00,37.13,37.17,37.09,37.13,9968.0,28.6439,28.6748,28.613,28.6439,9968.0
2015-12-11 10:50:00,37.12,37.14,37.08,37.13,13807.0,28.6362,28.6516,28.6053,28.6439,13807.0
2015-12-11 10:55:00,37.13,37.13,37.01,37.02,9374.0,28.6439,28.6439,28.5513,28.559,9374.0
2015-12-11 11:00:00,37.03,37.03,36.9,36.94,20569.0,28.5667,28.5667,28.4665,28.4973,20569.0
2015-12-11 11:05:00,36.94,36.99,36.92,36.98,23462.0,28.4973,28.5359,28.4819,28.5282,23462.0
2015-12-11 11:10:00,36.98,37.05,36.96,37.03,10387.0,28.5282,28.5822,28.5127,28.5667,10387.0
2015-12-11 11:15:00,37.02,37.05,36.93,37.03,42497.0,28.559,28.5822,28.4896,28.5667,42497.0
2015-12-11 11:20:00,37.03,37.11,37.01,37.07,8080.0,28.5667,28.6285,28.5513,28.5976,8080.0
2015-12-11 11:25:00,37.06,37.06,37.0,37.03,8444.0,28.5899,28.5899,28.5436,28.5667,8444.0
2015-12-11 11:30:00,37.02,37.05,37.0,37.01,8729.0,28.559,28.5822,28.5436,28.5513,8729.0
2015-12-11 11:35:00,37.02,37.12,37.01,37.1,15721.0,28.559,28.6362,28.5513,28.6208,15721.0
2015-12-11 11:40:00,37.1,37.12,37.03,37.07,47585.0,28.6208,28.6362,28.5667,28.5976,47585.0
2015-12-11 11:45:00,37.07,37.07,37.02,37.03,6250.0,28.5976,28.5976,28.559,28.5667,6250.0
2015-12-11 11:50:00,37.03,37.05,36.99,37.01,12978.0,28.5667,28.5822,28.5359,28.5513,12978.0
2015-12-11 11:55:00,37.0,37.02,36.96,36.96,10639.0,28.5436,28.559,28.5127,28.5127,10639.0
2015-12-11 12:00:00,36.97,37.0,36.93,36.97,10849.0,28.5205,28.5436,28.4896,28.5205,10849.0
2015-12-11 12:05:00,36.96,36.96,36.87,36.87,10645.0,28.5127,28.5127,28.4433,28.4433,10645.0
2015-12-11 12:10:00,36.86,36.87,36.81,36.83,9417.0,28.4356,28.4433,28.397,28.4125,9417.0
2015-12-11 12:15:00,36.83,36.84,36.75,36.77,9228.0,28.4125,28.4202,28.3507,28.3662,9228.0
2015-12-11 12:20:00,36.76,36.81,36.74,36.76,6855.0,28.3585,28.397,28.343,28.3585,6855.0
2015-12-11 12:25:00,36.75,36.79,36.75,36.76,7904.0,28.3507,28.3816,28.3507,28.3585,7904.0
2015-12-11 12:30:00,36.76,36.8,36.73,36.78,5881.0,28.3585,28.3893,28.3353,28.3739,5881.0
2015-12-11 12:35:00,36.78,36.81,36.77,36.8,9758.0,28.3739,28.397,28.3662,28.3893,9758.0
2015-12-11 12:40:00,36.79,36.88,36.78,36.88,15414.0,28.3816,28.451,28.3739,28.451,15414.0
2015-12-11 12:45:00,36.89,36.94,36.87,36.91,12060.0,28.4587,28.4973,28.4433,28.4742,12060.0
2015-12-11 12:50:00,36.91,36.91,36.85,36.88,11378.0,28.4742,28.4742,28.4279,28.451,11378.0
2015-12-11 12:55:00,36.89,36.97,36.88,36.97,8460.0,28.4587,28.5205,28.451,28.5205,8460.0
2015-12-11 13:00:00,36.98,37.03,36.96,37.02,11141.0,28.5282,28.5667,28.5127,28.559,11141.0
2015-12-11 13:05:00,37.03,37.04,37.01,37.02,11688.0,28.5667,28.5745,28.5513,28.559,11688.0
2015-12-11 13:10:00,37.03,37.07,37.02,37.06,4289.0,28.5667,28.5976,28.559,28.5899,4289.0
2015-12-11 13:15:00,37.05,37.08,36.99,37.07,9748.0,28.5822,28.6053,28.5359,28.5976,9748.0
2015-12-11 13:20:00,37.07,37.07,37.01,37.03,5640.0,28.5976,28.5976,28.5513,28.5667,5640.0
2015-12-11 13:25:00,37.01,37.02,36.96,36.96,12297.0,28.5513,28.559,28.5127,28.5127,12297.0
2015-12-11 13:30:00,36.96,37.0,36.94,36.97,11440.0,28.5127,28.5436,28.4973,28.5205,11440.0
2015-12-11 13:35:00,36.99,37.06,36.99,37.06,8060.0,28.5359,28.5899,28.5359,28.5899,8060.0
2015-12-11 13:40:00,37.06,37.09,37.05,37.07,5605.0,28.5899,28.613,28.5822,28.5976,5605.0
2015-12-11 13:45:00,37.07,37.12,37.06,37.06,12504.0,28.5976,28.6362,28.5899,28.5899,12504.0
2015-12-11 13:50:00,37.07,37.12,37.04,37.04,9038.0,28.5976,28.6362,28.5745,28.5745,9038.0
2015-12-11 13:55:00,37.04,37.06,36.99,36.99,11310.0,28.5745,28.5899,28.5359,28.5359,11310.0
2015-12-11 14:00:00,36.99,37.02,36.97,36.97,22857.0,28.5359,28.559,28.5205,28.5205,22857.0
2015-12-11 14:05:00,36.97,37.0,36.94,37.0,8496.0,28.5205,28.5436,28.4973,28.5436,8496.0
2015-12-11 14:10:00,36.99,37.04,36.98,37.04,14549.0,28.5359,28.5745,28.5282,28.5745,14549.0
2015-12-11 14:15:00,37.04,37.08,37.03,37.04,12659.0,28.5745,28.6053,28.5667,28.5745,12659.0
2015-12-11 14:20:00,37.04,37.04,36.97,36.97,15420.0,28.5745,28.5745,28.5205,28.5205,15420.0
2015-12-11 14:25:00,36.96,36.97,36.94,36.96,10150.0,28.5127,28.5205,28.4973,28.5127,10150.0
2015-12-11 14:30:00,36.96,37.0,36.96,36.99,18187.0,28.5127,28.5436,28.5127,28.5359,18187.0
2015-12-11 14:35:00,36.99,37.01,36.98,37.0,14160.0,28.5359,28.5513,28.5282,28.5436,14160.0
2015-12-11 14:40:00,37.01,37.01,36.97,37.01,69412.0,28.5513,28.5513,28.5205,28.5513,69412.0
2015-12-11 14:45:00,37.01,37.04,37.0,37.02,13829.0,28.5513,28.5745,28.5436,28.559,13829.0
2015-12-11 14:50:00,37.01,37.03,36.99,37.0,6966.0,28.5513,28.5667,28.5359,28.5436,6966.0
2015-12-11 14:55:00,37.0,37.03,36.99,36.99,28015.0,28.5436,28.5667,28.5359,28.5359,28015.0
2015-12-11 15:00:00,37.0,37.01,36.99,36.99,13604.0,28.5436,28.5513,28.5359,28.5359,13604.0
2015-12-11 15:05:00,37.0,37.02,36.97,36.97,25923.0,28.5436,28.559,28.5205,28.5205,25923.0
2015-12-11 15:10:00,36.97,36.99,36.95,36.95,28032.0,28.5205,28.5359,28.505,28.505,28032.0
2015-12-11 15:15:00,36.96,36.97,36.89,36.9,20029.0,28.5127,28.5205,28.4587,28.4665,20029.0
2015-12-11 15:20:00,36.9,36.92,36.86,36.86,23534.0,28.4665,28.4819,28.4356,28.4356,23534.0
2015-12-11 15:25:00,36.86,36.96,36.85,36.95,14656.0,28.4356,28.5127,28.4279,28.505,14656.0
2015-12-11 15:30:00,36.95,37.01,36.93,36.97,30043.0,28.505,28.5513,28.4896,28.5205,30043.0
2015-12-11 15:35:00,36.97,37.04,36.97,36.97,33313.0,28.5205,28.5745,28.5205,28.5205,33313.0
2015-12-11 15:40:00,36.98,37.02,36.94,36.96,30993.0,28.5282,28.559,28.4973,28.5127,30993.0
2015-12-11 15:45:00,36.97,37.02,36.94,37.01,26482.0,28.5205,28.559,28.4973,28.5513,26482.0
2015-12-11 15:50:00,37.01,37.07,37.0,37.01,53203.0,28.5513,28.5976,28.5436,28.5513,53203.0
2015-12-11 15:55:00,37.01,37.05,36.97,37.03,80650.0,28.5513,28.5822,28.5205,28.5667,80650.0
2015-12-14 09:30:00,37.06,37.3,36.97,37.28,14065.0,28.5899,28.775,28.5205,28.7596,14065.0
2015-12-14 09:35:00,37.29,37.4,37.18,37.23,27199.0,28.7673,28.8522,28.6825,28.721,27199.0
2015-12-14 09:40:00,37.23,37.25,37.19,37.19,10970.0,28.721,28.7365,28.6902,28.6902,10970.0
2015-12-14 09:45:00,37.2,37.35,37.2,37.3,21404.0,28.6979,28.8136,28.6979,28.775,21404.0
2015-12-14 09:50:00,37.32,37.32,37.03,37.07,8068.0,28.7905,28.7905,28.5667,28.5976,8068.0
2015-12-14 09:55:00,37.05,37.09,36.92,36.96,7322.0,28.5822,28.613,28.4819,28.5127,7322.0
2015-12-14 10:00:00,36.95,37.02,36.85,37.0,28923.0,28.505,28.559,28.4279,28.5436,28923.0
2015-12-14 10:05:00,37.01,37.08,37.0,37.05,11292.0,28.5513,28.6053,28.5436,28.5822,11292.0
2015-12-14 10:10:00,37.06,37.06,36.82,36.91,22078.0,28.5899,28.5899,28.4047,28.4742,22078.0
2015-12-14 10:15:00,36.91,37.07,36.8,37.0,41936.0,28.4742,28.5976,28.3893,28.5436,41936.0
2015-12-14 10:20:00,37.02,37.02,36.84,36.84,24343.0,28.559,28.559,28.4202,28.4202,24343.0
2015-12-14 10:25:00,36.84,36.84,36.74,36.76,14079.0,28.4202,28.4202,28.343,28.3585,14079.0
2015-12-14 10:30:00,36.74,36.85,36.74,36.84,10179.0,28.343,28.4279,28.343,28.4202,10179.0
2015-12-14 10:35:00,36.85,36.89,36.78,36.87,9381.0,28.4279,28.4587,28.3739,28.4433,9381.0
2015-12-14 10:40:00,36.88,36.89,36.82,36.85,14637.0,28.451,28.4587,28.4047,28.4279,14637.0
2015-12-14 10:45:00,36.88,36.88,36.77,36.78,10737.0,28.451,28.451,28.3662,28.3739,10737.0
2015-12-14 10:50:00,36.78,36.81,36.72,36.72,6228.0,28.3739,28.397,28.3276,28.3276,6228.0
2015-12-14 10:55:00,36.72,36.84,36.72,36.83,9536.0,28.3276,28.4202,28.3276,28.4125,9536.0
2015-12-14 11:00:00,36.84,36.84,36.76,36.79,5071.0,28.4202,28.4202,28.3585,28.3816,5071.0
2015-12-14 11:05:00,36.8,36.83,36.76,36.77,4242.0,28.3893,28.4125,28.3585,28.3662,4242.0
2015-12-14 11:10:00,36.77,36.77,36.66,36.73,11817.0,28.3662,28.3662,28.2813,28.3353,11817.0
2015-12-14 11:15:00,36.71,36.71,36.57,36.6,5825.0,28.3199,28.3199,28.2119,28.235,5825.0
2015-12-14 11:20:00,36.61,36.62,36.58,36.61,10083.0,28.2427,28.2505,28.2196,28.2427,10083.0
2015-12-14 11:25:00,36.61,36.65,36.6,36.63,7935.0,28.2427,28.2736,28.235,28.2582,7935.0
2015-12-14 11:30:00,36.61,36.61,36.53,36.55,10115.0,28.2427,28.2427,28.181,28.1965,10115.0
2015-12-14 11:35:00,36.56,36.57,36.46,36.53,15155.0,28.2042,28.2119,28.127,28.181,15155.0
2015-12-14 11:40:00,36.54,36.61,36.48,36.59,13565.0,28.1887,28.2427,28.1425,28.2273,13565.0
2015-12-14 11:45:00,36.59,36.6,36.53,36.56,9382.0,28.2273,28.235,28.181,28.2042,9382.0
2015-12-14 11:50:00,36.56,36.65,36.56,36.65,6471.0,28.2042,28.2736,28.2042,28.2736,6471.0
2015-12-14 11:55:00,36.65,36.75,36.65,36.75,6613.0,28.2736,28.3507,28.2736,28.3507,6613.0
2015-12-14 12:00:00,36.76,36.76,36.65,36.66,7686.0,28.3585,28.3585,28.2736,28.2813,7686.0
2015-12-14 12:05:00,36.64,36.75,36.63,36.75,9601.0,28.2659,28.3507,28.2582,28.3507,9601.0
2015-12-14 12:10:00,36.76,36.77,36.73,36.73,8277.0,28.3585,28.3662,28.3353,28.3353,8277.0
2015-12-14 12:15:00,36.74,36.79,36.69,36.77,9436.0,28.343,28.3816,28.3045,28.3662,9436.0
2015-12-14 12:20:00,36.77,36.82,36.74,36.82,5169.0,28.3662,28.4047,28.343,28.4047,5169.0
2015-12-14 12:25:00,36.84,36.86,36.79,36.81,4437.0,28.4202,28.4356,28.3816,28.397,4437.0
2015-12-14 12:30:00,36.8,36.82,36.78,36.78,3757.0,28.3893,28.4047,28.3739,28.3739,3757.0
2015-12-14 12:35:00,36.77,36.79,36.76,36.76,2966.0,28.3662,28.3816,28.3585,28.3585,2966.0
2015-12-14 12:40:00,36.73,36.76,36.7,36.7,5132.0,28.3353,28.3585,28.3122,28.3122,5132.0
2015-12-14 12:45:00,36.68,36.71,36.59,36.59,4015.0,28.2967,28.3199,28.2273,28.2273,4015.0
2015-12-14 12:50:00,36.59,36.74,36.59,36.74,9241.0,28.2273,28.343,28.2273,28.343,9241.0
2015-12-14 12:55:00,36.75,36.86,36.75,36.86,11341.0,28.3507,28.4356,28.3507,28.4356,11341.0
2015-12-14 13:00:00,36.86,36.87,36.82,36.83,14592.0,28.4356,28.4433,28.4047,28.4125,14592.0
2015-12-14 13:05:00,36.83,36.83,36.73,36.76,11021.0,28.4125,28.4125,28.3353,28.3585,11021.0
2015-12-14 13:10:00,36.77,36.77,36.67,36.67,6019.0,28.3662,28.3662,28.289,28.289,6019.0
2015-12-14 13:15:00,36.67,36.67,36.63,36.63,4340.0,28.289,28.289,28.2582,28.2582,4340.0
2015-12-14 13:20:00,36.62,36.64,36.59,36.59,5799.0,28.2505,28.2659,28.2273,28.2273,5799.0
2015-12-14 13:25:00,36.59,36.59,36.56,36.58,7242.0,28.2273,28.2273,28.2042,28.2196,7242.0
2015-12-14 13:30:00,36.58,36.58,36.48,36.49,30458.0,28.2196,28.2196,28.1425,28.1502,30458.0
2015-12-14 13:35:00,36.49,36.5,36.44,36.45,15274.0,28.1502,28.1579,28.1116,28.1193,15274.0
2015-12-14 13:40:00,36.45,36.47,36.37,36.39,10218.0,28.1193,28.1347,28.0576,28.073,10218.0
2015-12-14 13:45:00,36.38,36.44,36.37,36.43,7126.0,28.0653,28.1116,28.0576,28.1039,7126.0
2015-12-14 13:50:00,36.44,36.49,36.44,36.47,3702.0,28.1116,28.1502,28.1116,28.1347,3702.0
2015-12-14 13:55:00,36.48,36.52,36.47,36.52,7071.0,28.1425,28.1733,28.1347,28.1733,7071.0
2015-12-14 14:00:00,36.53,36.53,36.39,36.41,12832.0,28.181,28.181,28.073,28.0885,12832.0
2015-12-14 14:05:00,36.41,36.5,36.41,36.46,16656.0,28.0885,28.1579,28.0885,28.127,16656.0
2015-12-14 14:10:00,36.46,36.55,36.45,36.48,11569.0,28.127,28.1965,28.1193,28.1425,11569.0
2015-12-14 14:15:00,36.5,36.52,36.46,36.51,18072.0,28.1579,28.1733,28.127,28.1656,18072.0
2015-12-14 14:20:00,36.52,36.58,36.52,36.55,15896.0,28.1733,28.2196,28.1733,28.1965,15896.0
2015-12-14 14:25:00,36.55,36.6,36.54,36.59,12352.0,28.1965,28.235,28.1887,28.2273,12352.0
2015-12-14 14:30:00,36.59,36.6,36.51,36.51,14977.0,28.2273,28.235,28.1656,28.1656,14977.0
2015-12-14 14:35:00,36.52,36.56,36.5,36.55,10022.0,28.1733,28.2042,28.1579,28.1965,10022.0
2015-12-14 14:40:00,36.56,36.62,36.56,36.6,11217.0,28.2042,28.2505,28.2042,28.235,11217.0
2015-12-14 14:45:00,36.6,36.67,36.6,36.66,13535.0,28.235,28.289,28.235,28.2813,13535.0
2015-12-14 14:50:00,36.66,36.76,36.64,36.73,13174.0,28.2813,28.3585,28.2659,28.3353,13174.0
2015-12-14 14:55:00,36.72,36.74,36.69,36.73,19333.0,28.3276,28.343,28.3045,28.3353,19333.0
2015-12-14 15:00:00,36.73,36.74,36.62,36.64,12939.0,28.3353,28.343,28.2505,28.2659,12939.0
2015-12-14 15:05:00,36.64,36.68,36.57,36.58,19873.0,28.2659,28.2967,28.2119,28.2196,19873.0
2015-12-14 15:10:00,36.58,36.63,36.58,36.6,9227.0,28.2196,28.2582,28.2196,28.235,9227.0
2015-12-14 15:15:00,36.59,36.65,36.53,36.64,29288.0,28.2273,28.2736,28.181,28.2659,29288.0
2015-12-14 15:20:00,36.64,36.68,36.64,36.66,13461.0,28.2659,28.2967,28.2659,28.2813,13461.0
2015-12-14 15:25:00,36.65,36.68,36.64,36.68,13680.0,28.2736,28.2967,28.2659,28.2967,13680.0
2015-12-14 15:30:00,36.68,36.72,36.67,36.71,16379.0,28.2967,28.3276,28.289,28.3199,16379.0
2015-12-14 15:35:00,36.71,36.75,36.69,36.7,34156.0,28.3199,28.3507,28.3045,28.3122,34156.0
2015-12-14 15:40:00,36.7,36.7,36.57,36.59,36769.0,28.3122,28.3122,28.2119,28.2273,36769.0
2015-12-14 15:45:00,36.6,36.73,36.59,36.71,62541.0,28.235,28.3353,28.2273,28.3199,62541.0
2015-12-14 15:50:00,36.7,36.72,36.67,36.72,53011.0,28.3122,28.3276,28.289,28.3276,53011.0
2015-12-14 15:55:00,36.72,36.74,36.66,36.7,92858.0,28.3276,28.343,28.2813,28.3122,92858.0
2015-12-15 09:30:00,36.99,37.14,36.82,37.09,31764.0,28.5359,28.6516,28.4047,28.613,31764.0
2015-12-15 09:35:00,37.06,37.06,36.87,37.06,15820.0,28.5899,28.5899,28.4433,28.5899,15820.0
2015-12-15 09:40:00,37.11,37.29,37.11,37.15,12923.0,28.6285,28.7673,28.6285,28.6593,12923.0
2015-12-15 09:45:00,37.18,37.41,37.18,37.4,14699.0,28.6825,28.8599,28.6825,28.8522,14699.0
2015-12-15 09:50:00,37.39,37.39,37.25,37.28,10498.0,28.8445,28.8445,28.7365,28.7596,10498.0
2015-12-15 09:55:00,37.28,37.46,37.28,37.45,13000.0,28.7596,28.8985,28.7596,28.8908,13000.0
2015-12-15 10:00:00,37.46,37.5,37.38,37.39,35993.0,28.8985,28.9293,28.8368,28.8445,35993.0
2015-12-15 10:05:00,37.4,37.4,37.29,37.33,11118.0,28.8522,28.8522,28.7673,28.7982,11118.0
2015-12-15 10:10:00,37.34,37.36,37.23,37.26,17979.0,28.8059,28.8213,28.721,28.7442,17979.0
2015-12-15 10:15:00,37.27,37.28,37.17,37.18,9158.0,28.7519,28.7596,28.6748,28.6825,9158.0
2015-12-15 10:20:00,37.17,37.21,37.1,37.21,8509.0,28.6748,28.7056,28.6208,28.7056,8509.0
2015-12-15 10:25:00,37.21,37.3,37.21,37.27,11398.0,28.7056,28.775,28.7056,28.7519,11398.0
2015-12-15 10:30:00,37.27,37.28,37.16,37.18,16075.0,28.7519,28.7596,28.667,28.6825,16075.0
2015-12-15 10:35:00,37.17,37.18,37.08,37.14,8481.0,28.6748,28.6825,28.6053,28.6516,8481.0
2015-12-15 10:40:00,37.13,37.15,37.06,37.09,10376.0,28.6439,28.6593,28.5899,28.613,10376.0
2015-12-15 10:45:00,37.11,37.19,37.08,37.19,7696.0,28.6285,28.6902,28.6053,28.6902,7696.0
2015-12-15 10:50:00,37.19,37.25,37.17,37.24,5029.0,28.6902,28.7365,28.6748,28.7288,5029.0
2015-12-15 10:55:00,37.23,37.26,37.18,37.24,10267.0,28.721,28.7442,28.6825,28.7288,10267.0
2015-12-15 11:00:00,37.23,37.24,37.17,37.19,10054.0,28.721,28.7288,28.6748,28.6902,10054.0
2015-12-15 11:05:00,37.18,37.23,37.18,37.19,9521.0,28.6825,28.721,28.6825,28.6902,9521.0
2015-12-15 11:10:00,37.2,37.25,37.17,37.2,7966.0,28.6979,28.7365,28.6748,28.6979,7966.0
2015-12-15 11:15:00,37.21,37.34,37.21,37.32,8400.0,28.7056,28.8059,28.7056,28.7905,8400.0
2015-12-15 11:20:00,37.31,37.32,37.22,37.24,15671.0,28.7828,28.7905,28.7133,28.7288,15671.0
2015-12-15 11:25:00,37.25,37.32,37.25,37.3,4697.0,28.7365,28.7905,28.7365,28.775,4697.0
2015-12-15 11:30:00,37.31,37.36,37.31,37.36,5624.0,28.7828,28.8213,28.7828,28.8213,5624.0
2015-12-15 11:35:00,37.35,37.38,37.32,37.32,8473.0,28.8136,28.8368,28.7905,28.7905,8473.0
2015-12-15 11:40:00,37.32,37.33,37.25,37.26,7933.0,28.7905,28.7982,28.7365,28.7442,7933.0
2015-12-15 11:45:00,37.26,37.33,37.25,37.29,6168.0,28.7442,28.7982,28.7365,28.7673,6168.0
2015-12-15 11:50:00,37.3,37.44,37.3,37.44,7800.0,28.775,28.883,28.775,28.883,7800.0
2015-12-15 11:55:00,37.45,37.48,37.4,37.47,24680.0,28.8908,28.9139,28.8522,28.9062,24680.0
2015-12-15 12:00:00,37.47,37.57,37.45,37.56,49833.0,28.9062,28.9833,28.8908,28.9756,49833.0
2015-12-15 12:05:00,37.53,37.62,37.53,37.61,7180.0,28.9525,29.0219,28.9525,29.0142,7180.0
2015-12-15 12:10:00,37.62,37.62,37.58,37.6,8402.0,29.0219,29.0219,28.991,29.0065,8402.0
2015-12-15 12:15:00,37.6,37.63,37.56,37.6,7408.0,29.0065,29.0296,28.9756,29.0065,7408.0
2015-12-15 12:20:00,37.61,37.67,37.6,37.62,6472.0,29.0142,29.0605,29.0065,29.0219,6472.0
2015-12-15 12:25:00,37.61,37.68,37.6,37.66,7594.0,29.0142,29.0682,29.0065,29.0528,7594.0
2015-12-15 12:30:00,37.65,37.7,37.65,37.7,11387.0,29.045,29.0836,29.045,29.0836,11387.0
2015-12-15 12:35:00,37.69,37.75,37.67,37.68,9847.0,29.0759,29.1222,29.0605,29.0682,9847.0
2015-12-15 12:40:00,37.68,37.68,37.53,37.54,8512.0,29.0682,29.0682,28.9525,28.9602,8512.0
2015-12-15 12:45:00,37.55,37.55,37.49,37.5,7839.0,28.9679,28.9679,28.9216,28.9293,7839.0
2015-12-15 12:50:00,37.49,37.53,37.47,37.52,14261.0,28.9216,28.9525,28.9062,28.9448,14261.0
2015-12-15 12:55:00,37.53,37.56,37.49,37.5,13162.0,28.9525,28.9756,28.9216,28.9293,13162.0
2015-12-15 13:00:00,37.51,37.54,37.48,37.48,17111.0,28.937,28.9602,28.9139,28.9139,17111.0
2015-12-15 13:05:00,37.47,37.47,37.37,37.38,12847.0,28.9062,28.9062,28.829,28.8368,12847.0
2015-12-15 13:10:00,37.37,37.37,37.25,37.28,13768.0,28.829,28.829,28.7365,28.7596,13768.0
2015-12-15 13:15:00,37.29,37.32,37.24,37.24,8811.0,28.7673,28.7905,28.7288,28.7288,8811.0
2015-12-15 13:20:00,37.25,37.25,37.21,37.22,11049.0,28.7365,28.7365,28.7056,28.7133,11049.0
2015-12-15 13:25:00,37.22,37.24,37.14,37.15,18915.0,28.7133,28.7288,28.6516,28.6593,18915.0
2015-12-15 13:30:00,37.15,37.17,37.09,37.09,19355.0,28.6593,28.6748,28.613,28.613,19355.0
2015-12-15 13:35:00,37.1,37.19,37.09,37.14,8948.0,28.6208,28.6902,28.613,28.6516,8948.0
2015-12-15 13:40:00,37.14,37.16,37.12,37.13,8639.0,28.6516,28.667,28.6362,28.6439,8639.0
2015-12-15 13:45:00,37.14,37.19,37.13,37.17,8727.0,28.6516,28.6902,28.6439,28.6748,8727.0
2015-12-15 13:50:00,37.17,37.25,37.17,37.25,13660.0,28.6748,28.7365,28.6748,28.7365,13660.0
2015-12-15 13:55:00,37.25,37.26,37.22,37.23,14692.0,28.7365,28.7442,28.7133,28.721,14692.0
2015-12-15 14:00:00,37.24,37.25,37.21,37.23,16757.0,28.7288,28.7365,28.7056,28.721,16757.0
2015-12-15 14:05:00,37.22,37.24,37.14,37.14,9755.0,28.7133,28.7288,28.6516,28.6516,9755.0
2015-12-15 14:10:00,37.12,37.17,37.1,37.16,12904.0,28.6362,28.6748,28.6208,28.667,12904.0
2015-12-15 14:15:00,37.15,37.16,37.11,37.14,12563.0,28.6593,28.667,28.6285,28.6516,12563.0
2015-12-15 14:20:00,37.15,37.23,37.15,37.22,16295.0,28.6593,28.721,28.6593,28.7133,16295.0
2015-12-15 14:25:00,37.2,37.2,37.12,37.13,16518.0,28.6979,28.6979,28.6362,28.6439,16518.0
2015-12-15 14:30:00,37.14,37.18,37.14,37.17,18054.0,28.6516,28.6825,28.6516,28.6748,18054.0
2015-12-15 14:35:00,37.16,37.17,37.12,37.14,20833.0,28.667,28.6748,28.6362,28.6516,20833.0
2015-12-15 14:40:00,37.15,37.16,37.13,37.14,14903.0,28.6593,28.667,28.6439,28.6516,14903.0
2015-12-15 14:45:00,37.14,37.16,37.13,37.14,22708.0,28.6516,28.667,28.6439,28.6516,22708.0
2015-12-15 14:50:00,37.15,37.16,37.11,37.15,15149.0,28.6593,28.667,28.6285,28.6593,15149.0
2015-12-15 14:55:00,37.15,37.2,37.15,37.19,18280.0,28.6593,28.6979,28.6593,28.6902,18280.0
2015-12-15 15:00:00,37.2,37.28,37.19,37.24,20545.0,28.6979,28.7596,28.6902,28.7288,20545.0
2015-12-15 15:05:00,37.24,37.24,37.16,37.2,16567.0,28.7288,28.7288,28.667,28.6979,16567.0
2015-12-15 15:10:00,37.2,37.21,37.15,37.15,6469.0,28.6979,28.7056,28.6593,28.6593,6469.0
2015-12-15 15:15:00,37.15,37.21,37.13,37.19,19880.0,28.6593,28.7056,28.6439,28.6902,19880.0
2015-12-15 15:20:00,37.2,37.2,37.14,37.14,22049.0,28.6979,28.6979,28.6516,28.6516,22049.0
2015-12-15 15:25:00,37.14,37.16,37.1,37.1,12077.0,28.6516,28.667,28.6208,28.6208,12077.0
2015-12-15 15:30:00,37.09,37.15,37.05,37.13,31394.0,28.613,28.6593,28.5822,28.6439,31394.0
2015-12-15 15:35:00,37.12,37.15,37.06,37.14,17787.0,28.6362,28.6593,28.5899,28.6516,17787.0
2015-12-15 15:40:00,37.14,37.16,37.1,37.16,28463.0,28.6516,28.667,28.6208,28.667,28463.0
2015-12-15 15:45:00,37.15,37.17,37.11,37.16,62319.0,28.6593,28.6748,28.6285,28.667,62319.0
2015-12-15 15:50:00,37.16,37.17,37.07,37.09,70876.0,28.667,28.6748,28.5976,28.613,70876.0
2015-12-15 15:55:00,37.09,37.14,37.04,37.14,169933.0,28.613,28.6516,28.5745,28.6516,169933.0
2015-12-16 09:30:00,37.25,37.51,37.25,37.51,31466.0,28.7365,28.937,28.7365,28.937,31466.0
2015-12-16 09:35:00,37.51,37.59,37.28,37.32,4825.0,28.937,28.9988,28.7596,28.7905,4825.0
2015-12-16 09:40:00,37.29,37.38,37.29,37.32,6987.0,28.7673,28.8368,28.7673,28.7905,6987.0
2015-12-16 09:45:00,37.32,37.33,37.13,37.13,14391.0,28.7905,28.7982,28.6439,28.6439,14391.0
2015-12-16 09:50:00,37.16,37.35,37.16,37.34,6192.0,28.667,28.8136,28.667,28.8059,6192.0
2015-12-16 09:55:00,37.37,37.38,37.31,37.36,7038.0,28.829,28.8368,28.7828,28.8213,7038.0
2015-12-16 10:00:00,37.35,37.37,37.26,37.27,14051.0,28.8136,28.829,28.7442,28.7519,14051.0
2015-12-16 10:05:00,37.27,37.28,37.2,37.2,9072.0,28.7519,28.7596,28.6979,28.6979,9072.0
2015-12-16 10:10:00,37.19,37.32,37.14,37.3,6799.0,28.6902,28.7905,28.6516,28.775,6799.0
2015-12-16 10:15:00,37.32,37.33,37.25,37.33,7121.0,28.7905,28.7982,28.7365,28.7982,7121.0
2015-12-16 10:20:00,37.35,37.45,37.35,37.41,12731.0,28.8136,28.8908,28.8136,28.8599,12731.0
2015-12-16 10:25:00,37.41,37.44,37.33,37.33,6710.0,28.8599,28.883,28.7982,28.7982,6710.0
2015-12-16 10:30:00,37.32,37.39,37.26,37.33,12608.0,28.7905,28.8445,28.7442,28.7982,12608.0
2015-12-16 10:35:00,37.3,37.31,37.16,37.19,4696.0,28.775,28.7828,28.667,28.6902,4696.0
2015-12-16 10:40:00,37.18,37.18,37.11,37.15,7750.0,28.6825,28.6825,28.6285,28.6593,7750.0
2015-12-16 10:45:00,37.15,37.16,37.08,37.16,5800.0,28.6593,28.667,28.6053,28.667,5800.0
2015-12-16 10:50:00,37.16,37.16,37.02,37.03,9184.0,28.667,28.667,28.559,28.5667,9184.0
2015-12-16 10:55:00,37.04,37.05,36.98,36.98,6576.0,28.5745,28.5822,28.5282,28.5282,6576.0
2015-12-16 11:00:00,36.99,37.05,36.95,37.02,10471.0,28.5359,28.5822,28.505,28.559,10471.0
2015-12-16 11:05:00,37.02,37.06,37.02,37.04,6001.0,28.559,28.5899,28.559,28.5745,6001.0
2015-12-16 11:10:00,37.05,37.17,37.04,37.17,43916.0,28.5822,28.6748,28.5745,28.6748,43916.0
2015-12-16 11:15:00,37.17,37.2,37.14,37.19,12400.0,28.6748,28.6979,28.6516,28.6902,12400.0
2015-12-16 11:20:00,37.19,37.23,37.19,37.2,7752.0,28.6902,28.721,28.6902,28.6979,7752.0
2015-12-16 11:25:00,37.2,37.23,37.13,37.14,6457.0,28.6979,28.721,28.6439,28.6516,6457.0
2015-12-16 11:30:00,37.13,37.2,37.12,37.2,7697.0,28.6439,28.6979,28.6362,28.6979,7697.0
2015-12-16 11:35:00,37.2,37.29,37.19,37.26,8049.0,28.6979,28.7673,28.6902,28.7442,8049.0
2015-12-16 11:40:00,37.25,37.25,37.16,37.16,5143.0,28.7365,28.7365,28.667,28.667,5143.0
2015-12-16 11:45:00,37.15,37.19,37.15,37.19,3713.0,28.6593,28.6902,28.6593,28.6902,3713.0
2015-12-16 11:50:00,37.19,37.19,37.1,37.14,8560.0,28.6902,28.6902,28.6208,28.6516,8560.0
2015-12-16 11:55:00,37.14,37.19,37.13,37.17,5300.0,28.6516,28.6902,28.6439,28.6748,5300.0
2015-12-16 12:00:00,37.18,37.26,37.17,37.22,19836.0,28.6825,28.7442,28.6748,28.7133,19836.0
2015-12-16 12:05:00,37.22,37.22,37.15,37.19,8056.0,28.7133,28.7133,28.6593,28.6902,8056.0
2015-12-16 12:10:00,37.19,37.22,37.18,37.19,7413.0,28.6902,28.7133,28.6825,28.6902,7413.0
2015-12-16 12:15:00,37.19,37.22,37.11,37.11,6340.0,28.6902,28.7133,28.6285,28.6285,6340.0
2015-12-16 12:20:00,37.12,37.16,37.11,37.15,12896.0,28.6362,28.667,28.6285,28.6593,12896.0
2015-12-16 12:25:00,37.15,37.17,37.1,37.11,11231.0,28.6593,28.6748,28.6208,28.6285,11231.0
2015-12-16 12:30:00,37.12,37.15,37.1,37.14,8012.0,28.6362,28.6593,28.6208,28.6516,8012.0
2015-12-16 12:35:00,37.15,37.18,37.09,37.09,5081.0,28.6593,28.6825,28.613,28.613,5081.0
2015-12-16 12:40:00,37.09,37.11,37.06,37.07,7793.0,28.613,28.6285,28.5899,28.5976,7793.0
2015-12-16 12:45:00,37.07,37.11,37.0,37.02,14166.0,28.5976,28.6285,28.5436,28.559,14166.0
2015-12-16 12:50:00,37.02,37.05,36.97,36.97,7125.0,28.559,28.5822,28.5205,28.5205,7125.0
2015-12-16 12:55:00,36.98,36.99,36.94,36.95,9800.0,28.5282,28.5359,28.4973,28.505,9800.0
2015-12-16 13:00:00,36.96,37.02,36.96,37.01,9826.0,28.5127,28.559,28.5127,28.5513,9826.0
2015-12-16 13:05:00,37.02,37.08,37.01,37.07,6379.0,28.559,28.6053,28.5513,28.5976,6379.0
2015-12-16 13:10:00,37.05,37.05,36.97,36.98,9076.0,28.5822,28.5822,28.5205,28.5282,9076.0
2015-12-16 13:15:00,36.98,37.01,36.95,36.99,10258.0,28.5282,28.5513,28.505,28.5359,10258.0
2015-12-16 13:20:00,37.0,37.04,37.0,37.02,4543.0,28.5436,28.5745,28.5436,28.559,4543.0
2015-12-16 13:25:00,37.02,37.02,36.95,36.96,8688.0,28.559,28.559,28.505,28.5127,8688.0
2015-12-16 13:30:00,36.95,36.98,36.92,36.95,5003.0,28.505,28.5282,28.4819,28.505,5003.0
2015-12-16 13:35:00,36.95,37.02,36.95,37.01,10253.0,28.505,28.559,28.505,28.5513,10253.0
2015-12-16 13:40:00,37.01,37.09,36.99,37.07,9742.0,28.5513,28.613,28.5359,28.5976,9742.0
2015-12-16 13:45:00,37.07,37.13,37.06,37.11,8339.0,28.5976,28.6439,28.5899,28.6285,8339.0
2015-12-16 13:50:00,37.14,37.15,37.05,37.1,7466.0,28.6516,28.6593,28.5822,28.6208,7466.0
2015-12-16 13:55:00,37.1,37.16,37.08,37.15,10833.0,28.6208,28.667,28.6053,28.6593,10833.0
2015-12-16 14:00:00,37.13,37.28,36.82,37.05,22803.0,28.6439,28.7596,28.4047,28.5822,22803.0
2015-12-16 14:05:00,37.01,37.29,37.01,37.2,12756.0,28.5513,28.7673,28.5513,28.6979,12756.0
2015-12-16 14:10:00,37.21,37.27,37.11,37.12,11470.0,28.7056,28.7519,28.6285,28.6362,11470.0
2015-12-16 14:15:00,37.11,37.13,37.03,37.05,8442.0,28.6285,28.6439,28.5667,28.5822,8442.0
2015-12-16 14:20:00,37.01,37.06,36.98,37.03,4766.0,28.5513,28.5899,28.5282,28.5667,4766.0
2015-12-16 14:25:00,37.01,37.02,36.94,36.99,7726.0,28.5513,28.559,28.4973,28.5359,7726.0
2015-12-16 14:30:00,36.97,37.0,36.91,36.98,8445.0,28.5205,28.5436,28.4742,28.5282,8445.0
2015-12-16 14:35:00,36.96,37.01,36.94,36.96,13752.0,28.5127,28.5513,28.4973,28.5127,13752.0
2015-12-16 14:40:00,36.94,36.99,36.91,36.96,9609.0,28.4973,28.5359,28.4742,28.5127,9609.0
2015-12-16 14:45:00,36.94,37.03,36.94,36.97,13690.0,28.4973,28.5667,28.4973,28.5205,13690.0
2015-12-16 14:50:00,37.03,37.12,37.01,37.11,4036.0,28.5667,28.6362,28.5513,28.6285,4036.0
2015-12-16 14:55:00,37.1,37.17,37.09,37.16,10290.0,28.6208,28.6748,28.613,28.667,10290.0
2015-12-16 15:00:00,37.16,37.19,37.1,37.1,17364.0,28.667,28.6902,28.6208,28.6208,17364.0
2015-12-16 15:05:00,37.1,37.14,37.09,37.11,11204.0,28.6208,28.6516,28.613,28.6285,11204.0
2015-12-16 15:10:00,37.12,37.12,37.03,37.07,17055.0,28.6362,28.6362,28.5667,28.5976,17055.0
2015-12-16 15:15:00,37.07,37.12,37.07,37.09,10606.0,28.5976,28.6362,28.5976,28.613,10606.0
2015-12-16 15:20:00,37.11,37.15,37.09,37.14,7696.0,28.6285,28.6593,28.613,28.6516,7696.0
2015-12-16 15:25:00,37.15,37.21,37.12,37.21,11892.0,28.6593,28.7056,28.6362,28.7056,11892.0
2015-12-16 15:30:00,37.21,37.25,37.17,37.23,19027.0,28.7056,28.7365,28.6748,28.721,19027.0
2015-12-16 15:35:00,37.23,37.27,37.23,37.23,13647.0,28.721,28.7519,28.721,28.721,13647.0
2015-12-16 15:40:00,37.23,37.27,37.2,37.24,24994.0,28.721,28.7519,28.6979,28.7288,24994.0
2015-12-16 15:45:00,37.22,37.24,37.2,37.22,32865.0,28.7133,28.7288,28.6979,28.7133,32865.0
2015-12-16 15:50:00,37.22,37.27,37.19,37.22,47811.0,28.7133,28.7519,28.6902,28.7133,47811.0
2015-12-16 15:55:00,37.22,37.23,37.15,37.15,80690.0,28.7133,28.721,28.6593,28.6593,80690.0
2015-12-17 09:30:00,37.26,37.4,37.15,37.27,18917.0,28.7442,28.8522,28.6593,28.7519,18917.0
2015-12-17 09:35:00,37.2,37.25,36.99,37.09,10992.0,28.6979,28.7365,28.5359,28.613,10992.0
2015-12-17 09:40:00,37.05,37.15,36.75,36.75,16172.0,28.5822,28.6593,28.3507,28.3507,16172.0
2015-12-17 09:45:00,36.73,36.79,36.65,36.69,21051.0,28.3353,28.3816,28.2736,28.3045,21051.0
2015-12-17 09:50:00,36.7,36.7,36.54,36.64,15714.0,28.3122,28.3122,28.1887,28.2659,15714.0
2015-12-17 09:55:00,36.66,36.68,36.56,36.59,12555.0,28.2813,28.2967,28.2042,28.2273,12555.0
2015-12-17 10:00:00,36.6,36.62,36.51,36.58,11870.0,28.235,28.2505,28.1656,28.2196,11870.0
2015-12-17 10:05:00,36.58,36.74,36.56,36.74,12694.0,28.2196,28.343,28.2042,28.343,12694.0
2015-12-17 10:10:00,36.76,36.82,36.64,36.8,52936.0,28.3585,28.4047,28.2659,28.3893,52936.0
2015-12-17 10:15:00,36.79,36.79,36.6,36.6,11516.0,28.3816,28.3816,28.235,28.235,11516.0
2015-12-17 10:20:00,36.62,36.67,36.52,36.52,16317.0,28.2505,28.289,28.1733,28.1733,16317.0
2015-12-17 10:25:00,36.52,36.63,36.52,36.62,9079.0,28.1733,28.2582,28.1733,28.2505,9079.0
2015-12-17 10:30:00,36.63,36.7,36.63,36.7,19714.0,28.2582,28.3122,28.2582,28.3122,19714.0
2015-12-17 10:35:00,36.71,36.78,36.68,36.78,32885.0,28.3199,28.3739,28.2967,28.3739,32885.0
2015-12-17 10:40:00,36.78,36.79,36.69,36.71,10184.0,28.3739,28.3816,28.3045,28.3199,10184.0
2015-12-17 10:45:00,36.69,36.69,36.44,36.44,18450.0,28.3045,28.3045,28.1116,28.1116,18450.0
2015-12-17 10:50:00,36.42,36.44,36.31,36.41,23003.0,28.0962,28.1116,28.0113,28.0885,23003.0
2015-12-17 10:55:00,36.43,36.47,36.37,36.4,11950.0,28.1039,28.1347,28.0576,28.0807,11950.0
2015-12-17 11:00:00,36.39,36.47,36.32,36.4,39760.0,28.073,28.1347,28.019,28.0807,39760.0
2015-12-17 11:05:00,36.41,36.44,36.29,36.35,12101.0,28.0885,28.1116,27.9959,28.0422,12101.0
2015-12-17 11:10:00,36.34,36.36,36.3,36.32,11900.0,28.0345,28.0499,28.0036,28.019,11900.0
2015-12-17 11:15:00,36.31,36.32,36.17,36.18,20125.0,28.0113,28.019,27.9033,27.911,20125.0
2015-12-17 11:20:00,36.17,36.18,36.11,36.12,12426.0,27.9033,27.911,27.857,27.8647,12426.0
2015-12-17 11:25:00,36.11,36.16,36.1,36.13,21877.0,27.857,27.8956,27.8493,27.8724,21877.0
2015-12-17 11:30:00,36.13,36.26,36.1,36.26,17926.0,27.8724,27.9727,27.8493,27.9727,17926.0
2015-12-17 11:35:00,36.26,36.45,36.26,36.43,24772.0,27.9727,28.1193,27.9727,28.1039,24772.0
2015-12-17 11:40:00,36.42,36.45,36.37,36.38,28389.0,28.0962,28.1193,28.0576,28.0653,28389.0
2015-12-17 11:45:00,36.38,36.46,36.37,36.41,8570.0,28.0653,28.127,28.0576,28.0885,8570.0
2015-12-17 11:50:00,36.4,36.49,36.38,36.49,7070.0,28.0807,28.1502,28.0653,28.1502,7070.0
2015-12-17 11:55:00,36.49,36.5,36.47,36.48,7316.0,28.1502,28.1579,28.1347,28.1425,7316.0
2015-12-17 12:00:00,36.48,36.48,36.38,36.38,5777.0,28.1425,28.1425,28.0653,28.0653,5777.0
2015-12-17 12:05:00,36.37,36.39,36.35,36.39,7966.0,28.0576,28.073,28.0422,28.073,7966.0
2015-12-17 12:10:00,36.39,36.47,36.39,36.47,5782.0,28.073,28.1347,28.073,28.1347,5782.0
2015-12-17 12:15:00,36.49,36.55,36.48,36.54,6341.0,28.1502,28.1965,28.1425,28.1887,6341.0
2015-12-17 12:20:00,36.55,36.58,36.49,36.49,6432.0,28.1965,28.2196,28.1502,28.1502,6432.0
2015-12-17 12:25:00,36.48,36.49,36.39,36.39,11701.0,28.1425,28.1502,28.073,28.073,11701.0
2015-12-17 12:30:00,36.38,36.49,36.36,36.49,4980.0,28.0653,28.1502,28.0499,28.1502,4980.0
2015-12-17 12:35:00,36.49,36.49,36.38,36.43,8390.0,28.1502,28.1502,28.0653,28.1039,8390.0
2015-12-17 12:40:00,36.42,36.42,36.35,36.4,8033.0,28.0962,28.0962,28.0422,28.0807,8033.0
2015-12-17 12:45:00,36.4,36.45,36.35,36.36,5262.0,28.0807,28.1193,28.0422,28.0499,5262.0
2015-12-17 12:50:00,36.36,36.47,36.36,36.47,5413.0,28.0499,28.1347,28.0499,28.1347,5413.0
2015-12-17 12:55:00,36.47,36.51,36.42,36.51,6131.0,28.1347,28.1656,28.0962,28.1656,6131.0
2015-12-17 13:00:00,36.51,36.54,36.49,36.54,6502.0,28.1656,28.1887,28.1502,28.1887,6502.0
2015-12-17 13:05:00,36.53,36.55,36.5,36.53,6879.0,28.181,28.1965,28.1579,28.181,6879.0
2015-12-17 13:10:00,36.52,36.58,36.5,36.55,8903.0,28.1733,28.2196,28.1579,28.1965,8903.0
2015-12-17 13:15:00,36.55,36.57,36.52,36.55,5139.0,28.1965,28.2119,28.1733,28.1965,5139.0
2015-12-17 13:20:00,36.54,36.61,36.52,36.61,6017.0,28.1887,28.2427,28.1733,28.2427,6017.0
2015-12-17 13:25:00,36.61,36.61,36.54,36.56,7178.0,28.2427,28.2427,28.1887,28.2042,7178.0
2015-12-17 13:30:00,36.54,36.55,36.43,36.43,11324.0,28.1887,28.1965,28.1039,28.1039,11324.0
2015-12-17 13:35:00,36.42,36.49,36.41,36.47,9455.0,28.0962,28.1502,28.0885,28.1347,9455.0
2015-12-17 13:40:00,36.47,36.48,36.39,36.41,11592.0,28.1347,28.1425,28.073,28.0885,11592.0
2015-12-17 13:45:00,36.4,36.46,36.39,36.43,9709.0,28.0807,28.127,28.073,28.1039,9709.0
2015-12-17 13:50:00,36.43,36.45,36.37,36.38,8693.0,28.1039,28.1193,28.0576,28.0653,8693.0
2015-12-17 13:55:00,36.37,36.4,36.34,36.39,9915.0,28.0576,28.0807,28.0345,28.073,9915.0
2015-12-17 14:00:00,36.38,36.4,36.3,36.35,57021.0,28.0653,28.0807,28.0036,28.0422,57021.0
2015-12-17 14:05:00,36.35,36.37,36.28,36.28,19545.0,28.0422,28.0576,27.9882,27.9882,19545.0
2015-12-17 14:10:00,36.28,36.28,36.2,36.22,20662.0,27.9882,27.9882,27.9264,27.9419,20662.0
2015-12-17 14:15:00,36.23,36.28,36.21,36.22,16489.0,27.9496,27.9882,27.9342,27.9419,16489.0
2015-12-17 14:20:00,36.21,36.21,36.17,36.18,16154.0,27.9342,27.9342,27.9033,27.911,16154.0
2015-12-17 14:25:00,36.18,36.27,36.18,36.2,18666.0,27.911,27.9804,27.911,27.9264,18666.0
2015-12-17 14:30:00,36.21,36.29,36.2,36.22,24712.0,27.9342,27.9959,27.9264,27.9419,24712.0
2015-12-17 14:35:00,36.22,36.22,36.15,36.17,11620.0,27.9419,27.9419,27.8879,27.9033,11620.0
2015-12-17 14:40:00,36.16,36.17,36.14,36.16,15112.0,27.8956,27.9033,27.8802,27.8956,15112.0
2015-12-17 14:45:00,36.16,36.18,36.11,36.12,17997.0,27.8956,27.911,27.857,27.8647,17997.0
2015-12-17 14:50:00,36.12,36.2,36.11,36.2,15347.0,27.8647,27.9264,27.857,27.9264,15347.0
2015-12-17 14:55:00,36.2,36.27,36.2,36.25,12977.0,27.9264,27.9804,27.9264,27.965,12977.0
2015-12-17 15:00:00,36.25,36.25,36.16,36.16,22895.0,27.965,27.965,27.8956,27.8956,22895.0
2015-12-17 15:05:00,36.16,36.2,36.1,36.16,34887.0,27.8956,27.9264,27.8493,27.8956,34887.0
2015-12-17 15:10:00,36.17,36.2,36.1,36.11,16305.0,27.9033,27.9264,27.8493,27.857,16305.0
2015-12-17 15:15:00,36.12,36.13,36.09,36.1,22481.0,27.8647,27.8724,27.8416,27.8493,22481.0
2015-12-17 15:20:00,36.1,36.25,36.09,36.24,57961.0,27.8493,27.965,27.8416,27.9573,57961.0
2015-12-17 15:25:00,36.23,36.23,36.2,36.21,23943.0,27.9496,27.9496,27.9264,27.9342,23943.0
2015-12-17 15:30:00,36.2,36.31,36.19,36.31,23657.0,27.9264,28.0113,27.9187,28.0113,23657.0
2015-12-17 15:35:00,36.32,36.36,36.28,36.29,25428.0,28.019,28.0499,27.9882,27.9959,25428.0
2015-12-17 15:40:00,36.29,36.33,36.28,36.28,39368.0,27.9959,28.0267,27.9882,27.9882,39368.0
2015-12-17 15:45:00,36.3,36.37,36.28,36.32,45201.0,28.0036,28.0576,27.9882,28.019,45201.0
2015-12-17 15:50:00,36.32,36.33,36.25,36.25,45217.0,28.019,28.0267,27.965,27.965,45217.0
2015-12-17 15:55:00,36.26,36.26,36.18,36.19,95109.0,27.9727,27.9727,27.911,27.9187,95109.0
2015-12-18 09:30:00,35.94,35.94,35.82,35.88,137883.0,27.7259,27.7259,27.6333,27.6796,137883.0
2015-12-18 09:35:00,35.88,35.88,35.76,35.83,14599.0,27.6796,27.6796,27.587,27.641,14599.0
2015-12-18 09:40:00,35.86,35.97,35.84,35.88,16357.0,27.6642,27.749,27.6487,27.6796,16357.0
2015-12-18 09:45:00,35.9,36.09,35.89,36.01,24101.0,27.695,27.8416,27.6873,27.7799,24101.0
2015-12-18 09:50:00,36.05,36.12,36.02,36.04,7675.0,27.8107,27.8647,27.7876,27.803,7675.0
2015-12-18 09:55:00,36.05,36.22,36.03,36.21,28361.0,27.8107,27.9419,27.7953,27.9342,28361.0
2015-12-18 10:00:00,36.21,36.26,36.03,36.08,31189.0,27.9342,27.9727,27.7953,27.8339,31189.0
2015-12-18 10:05:00,36.06,36.08,35.95,35.95,10780.0,27.8184,27.8339,27.7336,27.7336,10780.0
2015-12-18 10:10:00,35.97,36.03,35.95,36.01,12471.0,27.749,27.7953,27.7336,27.7799,12471.0
2015-12-18 10:15:00,36.02,36.13,36.02,36.11,11029.0,27.7876,27.8724,27.7876,27.857,11029.0
2015-12-18 10:20:00,36.12,36.28,36.12,36.22,12057.0,27.8647,27.9882,27.8647,27.9419,12057.0
2015-12-18 10:25:00,36.21,36.21,36.08,36.08,7498.0,27.9342,27.9342,27.8339,27.8339,7498.0
2015-12-18 10:30:00,36.08,36.2,36.04,36.08,61793.0,27.8339,27.9264,27.803,27.8339,61793.0
2015-12-18 10:35:00,36.07,36.07,35.87,35.87,32889.0,27.8262,27.8262,27.6719,27.6719,32889.0
2015-12-18 10:40:00,35.86,35.9,35.78,35.88,10624.0,27.6642,27.695,27.6024,27.6796,10624.0
2015-12-18 10:45:00,35.85,36.0,35.85,35.95,13064.0,27.6564,27.7722,27.6564,27.7336,13064.0
2015-12-18 10:50:00,35.96,36.02,35.94,35.94,16858.0,27.7413,27.7876,27.7259,27.7259,16858.0
2015-12-18 10:55:00,35.94,35.95,35.89,35.94,16541.0,27.7259,27.7336,27.6873,27.7259,16541.0
2015-12-18 11:00:00,35.94,35.94,35.81,35.88,16457.0,27.7259,27.7259,27.6256,27.6796,16457.0
2015-12-18 11:05:00,35.89,35.93,35.89,35.9,5905.0,27.6873,27.7182,27.6873,27.695,5905.0
2015-12-18 11:10:00,35.92,35.94,35.91,35.94,9262.0,27.7104,27.7259,27.7027,27.7259,9262.0
2015-12-18 11:15:00,35.94,35.97,35.91,35.96,8447.0,27.7259,27.749,27.7027,27.7413,8447.0
2015-12-18 11:20:00,35.97,36.05,35.94,36.05,35511.0,27.749,27.8107,27.7259,27.8107,35511.0
2015-12-18 11:25:00,36.07,36.09,36.02,36.05,12815.0,27.8262,27.8416,27.7876,27.8107,12815.0
2015-12-18 11:30:00,36.04,36.06,36.0,36.02,31770.0,27.803,27.8184,27.7722,27.7876,31770.0
2015-12-18 11:35:00,36.02,36.16,36.0,36.16,45369.0,27.7876,27.8956,27.7722,27.8956,45369.0
2015-12-18 11:40:00,36.17,36.22,36.16,36.22,14759.0,27.9033,27.9419,27.8956,27.9419,14759.0
2015-12-18 11:45:00,36.22,36.23,36.16,36.19,28552.0,27.9419,27.9496,27.8956,27.9187,28552.0
2015-12-18 11:50:00,36.17,36.2,36.17,36.18,22480.0,27.9033,27.9264,27.9033,27.911,22480.0
2015-12-18 11:55:00,36.18,36.25,36.16,36.25,23100.0,27.911,27.965,27.8956,27.965,23100.0
2015-12-18 12:00:00,36.26,36.3,36.25,36.29,32038.0,27.9727,28.0036,27.965,27.9959,32038.0
2015-12-18 12:05:00,36.3,36.35,36.27,36.32,17873.0,28.0036,28.0422,27.9804,28.019,17873.0
2015-12-18 12:10:00,36.32,36.41,36.32,36.38,17043.0,28.019,28.0885,28.019,28.0653,17043.0
2015-12-18 12:15:00,36.36,36.41,36.31,36.31,28825.0,28.0499,28.0885,28.0113,28.0113,28825.0
2015-12-18 12:20:00,36.32,36.38,36.32,36.33,8623.0,28.019,28.0653,28.019,28.0267,8623.0
2015-12-18 12:25:00,36.33,36.38,36.32,36.37,13370.0,28.0267,28.0653,28.019,28.0576,13370.0
2015-12-18 12:30:00,36.37,36.37,36.3,36.31,13522.0,28.0576,28.0576,28.0036,28.0113,13522.0
2015-12-18 12:35:00,36.31,36.33,36.29,36.32,10538.0,28.0113,28.0267,27.9959,28.019,10538.0
2015-12-18 12:40:00,36.33,36.38,36.32,36.36,12859.0,28.0267,28.0653,28.019,28.0499,12859.0
2015-12-18 12:45:00,36.36,36.42,36.36,36.41,12490.0,28.0499,28.0962,28.0499,28.0885,12490.0
2015-12-18 12:50:00,36.41,36.45,36.39,36.45,17209.0,28.0885,28.1193,28.073,28.1193,17209.0
2015-12-18 12:55:00,36.47,36.5,36.44,36.45,17001.0,28.1347,28.1579,28.1116,28.1193,17001.0
2015-12-18 13:00:00,36.45,36.45,36.4,36.41,13892.0,28.1193,28.1193,28.0807,28.0885,13892.0
2015-12-18 13:05:00,36.41,36.48,36.41,36.46,73186.0,28.0885,28.1425,28.0885,28.127,73186.0
2015-12-18 13:10:00,36.45,36.52,36.45,36.5,18403.0,28.1193,28.1733,28.1193,28.1579,18403.0
2015-12-18 13:15:00,36.5,36.52,36.3,36.3,28525.0,28.1579,28.1733,28.0036,28.0036,28525.0
2015-12-18 13:20:00,36.31,36.32,36.26,36.3,13168.0,28.0113,28.019,27.9727,28.0036,13168.0
2015-12-18 13:25:00,36.3,36.34,36.28,36.28,22146.0,28.0036,28.0345,27.9882,27.9882,22146.0
2015-12-18 13:30:00,36.28,36.28,36.2,36.23,24538.0,27.9882,27.9882,27.9264,27.9496,24538.0
2015-12-18 13:35:00,36.23,36.23,36.07,36.09,12656.0,27.9496,27.9496,27.8262,27.8416,12656.0
2015-12-18 13:40:00,36.08,36.17,36.08,36.13,18578.0,27.8339,27.9033,27.8339,27.8724,18578.0
2015-12-18 13:45:00,36.13,36.14,36.03,36.07,11709.0,27.8724,27.8802,27.7953,27.8262,11709.0
2015-12-18 13:50:00,36.05,36.1,36.03,36.08,15211.0,27.8107,27.8493,27.7953,27.8339,15211.0
2015-12-18 13:55:00,36.07,36.08,36.03,36.05,15658.0,27.8262,27.8339,27.7953,27.8107,15658.0
2015-12-18 14:00:00,36.04,36.06,36.0,36.02,39779.0,27.803,27.8184,27.7722,27.7876,39779.0
2015-12-18 14:05:00,36.01,36.12,36.01,36.12,17414.0,27.7799,27.8647,27.7799,27.8647,17414.0
2015-12-18 14:10:00,36.12,36.14,36.06,36.07,56375.0,27.8647,27.8802,27.8184,27.8262,56375.0
2015-12-18 14:15:00,36.06,36.07,35.99,36.03,17803.0,27.8184,27.8262,27.7644,27.7953,17803.0
2015-12-18 14:20:00,36.04,36.06,36.03,36.06,11210.0,27.803,27.8184,27.7953,27.8184,11210.0
2015-12-18 14:25:00,36.07,36.08,36.0,36.01,25362.0,27.8262,27.8339,27.7722,27.7799,25362.0
2015-12-18 14:30:00,36.01,36.01,35.94,35.97,15450.0,27.7799,27.7799,27.7259,27.749,15450.0
2015-12-18 14:35:00,35.99,36.0,35.95,35.96,13523.0,27.7644,27.7722,27.7336,27.7413,13523.0
2015-12-18 14:40:00,35.96,35.97,35.85,35.86,16850.0,27.7413,27.749,27.6564,27.6642,16850.0
2015-12-18 14:45:00,35.86,35.87,35.81,35.82,23675.0,27.6642,27.6719,27.6256,27.6333,23675.0
2015-12-18 14:50:00,35.82,35.86,35.82,35.82,23165.0,27.6333,27.6642,27.6333,27.6333,23165.0
2015-12-18 14:55:00,35.82,35.84,35.78,35.79,23308.0,27.6333,27.6487,27.6024,27.6102,23308.0
2015-12-18 15:00:00,35.8,35.84,35.77,35.77,20925.0,27.6179,27.6487,27.5947,27.5947,20925.0
2015-12-18 15:05:00,35.77,35.81,35.76,35.81,19775.0,27.5947,27.6256,27.587,27.6256,19775.0
2015-12-18 15:10:00,35.81,35.83,35.79,35.8,31888.0,27.6256,27.641,27.6102,27.6179,31888.0
2015-12-18 15:15:00,35.8,35.8,35.75,35.79,43257.0,27.6179,27.6179,27.5793,27.6102,43257.0
2015-12-18 15:20:00,35.79,35.85,35.71,35.73,56329.0,27.6102,27.6564,27.5484,27.5639,56329.0
2015-12-18 15:25:00,35.73,35.79,35.73,35.77,26993.0,27.5639,27.6102,27.5639,27.5947,26993.0
2015-12-18 15:30:00,35.77,35.86,35.76,35.84,37654.0,27.5947,27.6642,27.587,27.6487,37654.0
2015-12-18 15:35:00,35.84,35.86,35.79,35.8,53111.0,27.6487,27.6642,27.6102,27.6179,53111.0
2015-12-18 15:40:00,35.8,35.83,35.78,35.83,82475.0,27.6179,27.641,27.6024,27.641,82475.0
2015-12-18 15:45:00,35.82,35.84,35.7,35.75,122213.0,27.6333,27.6487,27.5407,27.5793,122213.0
2015-12-18 15:50:00,35.74,35.75,35.65,35.7,162927.0,27.5716,27.5793,27.5022,27.5407,162927.0
2015-12-18 15:55:00,35.7,35.71,35.64,35.65,331983.0,27.5407,27.5484,27.4944,27.5022,331983.0
2015-12-21 09:30:00,35.8,36.06,35.71,35.97,39746.0,27.6179,27.8184,27.5484,27.749,39746.0
2015-12-21 09:35:00,35.98,35.98,35.77,35.82,33861.0,27.7567,27.7567,27.5947,27.6333,33861.0
2015-12-21 09:40:00,35.76,35.77,35.63,35.69,14398.0,27.587,27.5947,27.4867,27.533,14398.0
2015-12-21 09:45:00,35.67,35.81,35.64,35.81,15754.0,27.5176,27.6256,27.4944,27.6256,15754.0
2015-12-21 09:50:00,35.8,35.81,35.66,35.75,25048.0,27.6179,27.6256,27.5099,27.5793,25048.0
2015-12-21 09:55:00,35.74,35.74,35.55,35.7,13763.0,27.5716,27.5716,27.425,27.5407,13763.0
2015-12-21 10:00:00,35.71,35.87,35.7,35.82,28044.0,27.5484,27.6719,27.5407,27.6333,28044.0
2015-12-21 10:05:00,35.82,35.88,35.77,35.88,18063.0,27.6333,27.6796,27.5947,27.6796,18063.0
2015-12-21 10:10:00,35.88,35.89,35.8,35.86,12268.0,27.6796,27.6873,27.6179,27.6642,12268.0
2015-12-21 10:15:00,35.87,35.91,35.84,35.89,14040.0,27.6719,27.7027,27.6487,27.6873,14040.0
2015-12-21 10:20:00,35.88,35.92,35.76,35.76,16518.0,27.6796,27.7104,27.587,27.587,16518.0
2015-12-21 10:25:00,35.77,35.8,35.66,35.66,14033.0,27.5947,27.6179,27.5099,27.5099,14033.0
2015-12-21 10:30:00,35.65,35.77,35.65,35.77,6849.0,27.5022,27.5947,27.5022,27.5947,6849.0
2015-12-21 10:35:00,35.8,35.88,35.79,35.8,15698.0,27.6179,27.6796,27.6102,27.6179,15698.0
2015-12-21 10:40:00,35.81,35.85,35.75,35.83,11577.0,27.6256,27.6564,27.5793,27.641,11577.0
2015-12-21 10:45:00,35.84,35.87,35.76,35.76,12469.0,27.6487,27.6719,27.587,27.587,12469.0
2015-12-21 10:50:00,35.78,35.79,35.71,35.73,9122.0,27.6024,27.6102,27.5484,27.5639,9122.0
2015-12-21 10:55:00,35.71,35.83,35.71,35.82,14514.0,27.5484,27.641,27.5484,27.6333,14514.0
2015-12-21 11:00:00,35.81,35.86,35.81,35.84,9391.0,27.6256,27.6642,27.6256,27.6487,9391.0
2015-12-21 11:05:00,35.83,35.83,35.73,35.77,18977.0,27.641,27.641,27.5639,27.5947,18977.0
2015-12-21 11:10:00,35.77,35.77,35.69,35.73,11351.0,27.5947,27.5947,27.533,27.5639,11351.0
2015-12-21 11:15:00,35.72,35.77,35.64,35.66,16133.0,27.5562,27.5947,27.4944,27.5099,16133.0
2015-12-21 11:20:00,35.66,35.67,35.61,35.61,11248.0,27.5099,27.5176,27.4713,27.4713,11248.0
2015-12-21 11:25:00,35.59,35.63,35.57,35.63,12373.0,27.4559,27.4867,27.4404,27.4867,12373.0
2015-12-21 11:30:00,35.64,35.65,35.4,35.49,63161.0,27.4944,27.5022,27.3093,27.3787,63161.0
2015-12-21 11:35:00,35.5,35.53,35.45,35.47,18233.0,27.3864,27.4096,27.3479,27.3633,18233.0
2015-12-21 11:40:00,35.46,35.54,35.42,35.52,15078.0,27.3556,27.4173,27.3247,27.4019,15078.0
2015-12-21 11:45:00,35.5,35.56,35.48,35.52,14682.0,27.3864,27.4327,27.371,27.4019,14682.0
2015-12-21 11:50:00,35.53,35.58,35.51,35.54,17466.0,27.4096,27.4481,27.3941,27.4173,17466.0
2015-12-21 11:55:00,35.53,35.61,35.52,35.57,15570.0,27.4096,27.4713,27.4019,27.4404,15570.0
2015-12-21 12:00:00,35.56,35.6,35.53,35.54,8063.0,27.4327,27.4636,27.4096,27.4173,8063.0
2015-12-21 12:05:00,35.53,35.61,35.53,35.58,13169.0,27.4096,27.4713,27.4096,27.4481,13169.0
2015-12-21 12:10:00,35.58,35.62,35.54,35.54,8808.0,27.4481,27.479,27.4173,27.4173,8808.0
2015-12-21 12:15:00,35.56,35.57,35.44,35.47,7103.0,27.4327,27.4404,27.3401,27.3633,7103.0
2015-12-21 12:20:00,35.48,35.52,35.46,35.52,10552.0,27.371,27.4019,27.3556,27.4019,10552.0
2015-12-21 12:25:00,35.5,35.5,35.43,35.44,8161.0,27.3864,27.3864,27.3324,27.3401,8161.0
2015-12-21 12:30:00,35.44,35.52,35.44,35.48,7461.0,27.3401,27.4019,27.3401,27.371,7461.0
2015-12-21 12:35:00,35.47,35.51,35.41,35.45,8937.0,27.3633,27.3941,27.317,27.3479,8937.0
2015-12-21 12:40:00,35.44,35.46,35.42,35.43,7302.0,27.3401,27.3556,27.3247,27.3324,7302.0
2015-12-21 12:45:00,35.43,35.46,35.41,35.46,8799.0,27.3324,27.3556,27.317,27.3556,8799.0
2015-12-21 12:50:00,35.46,35.54,35.45,35.53,8414.0,27.3556,27.4173,27.3479,27.4096,8414.0
2015-12-21 12:55:00,35.53,35.56,35.52,35.53,6253.0,27.4096,27.4327,27.4019,27.4096,6253.0
2015-12-21 13:00:00,35.51,35.56,35.51,35.55,8786.0,27.3941,27.4327,27.3941,27.425,8786.0
2015-12-21 13:05:00,35.55,35.57,35.53,35.55,13212.0,27.425,27.4404,27.4096,27.425,13212.0
2015-12-21 13:10:00,35.56,35.62,35.55,35.61,10346.0,27.4327,27.479,27.425,27.4713,10346.0
2015-12-21 13:15:00,35.62,35.65,35.6,35.63,11297.0,27.479,27.5022,27.4636,27.4867,11297.0
2015-12-21 13:20:00,35.62,35.67,35.61,35.62,12831.0,27.479,27.5176,27.4713,27.479,12831.0
2015-12-21 13:25:00,35.61,35.67,35.6,35.66,12010.0,27.4713,27.5176,27.4636,27.5099,12010.0
2015-12-21 13:30:00,35.67,35.73,35.67,35.73,10287.0,27.5176,27.5639,27.5176,27.5639,10287.0
2015-12-21 13:35:00,35.74,35.78,35.73,35.75,11172.0,27.5716,27.6024,27.5639,27.5793,11172.0
2015-12-21 13:40:00,35.76,35.8,35.75,35.76,8394.0,27.587,27.6179,27.5793,27.587,8394.0
2015-12-21 13:45:00,35.76,35.77,35.7,35.71,12893.0,27.587,27.5947,27.5407,27.5484,12893.0
2015-12-21 13:50:00,35.71,35.73,35.69,35.69,6257.0,27.5484,27.5639,27.533,27.533,6257.0
2015-12-21 13:55:00,35.7,35.7,35.68,35.69,7275.0,27.5407,27.5407,27.5253,27.533,7275.0
2015-12-21 14:00:00,35.7,35.73,35.69,35.71,11570.0,27.5407,27.5639,27.533,27.5484,11570.0
2015-12-21 14:05:00,35.72,35.74,35.68,35.69,6574.0,27.5562,27.5716,27.5253,27.533,6574.0
2015-12-21 14:10:00,35.7,35.72,35.68,35.69,10881.0,27.5407,27.5562,27.5253,27.533,10881.0
2015-12-21 14:15:00,35.68,35.74,35.67,35.68,13901.0,27.5253,27.5716,27.5176,27.5253,13901.0
2015-12-21 14:20:00,35.67,35.67,35.61,35.66,6839.0,27.5176,27.5176,27.4713,27.5099,6839.0
2015-12-21 14:25:00,35.65,35.66,35.59,35.63,9316.0,27.5022,27.5099,27.4559,27.4867,9316.0
2015-12-21 14:30:00,35.63,35.64,35.58,35.6,10517.0,27.4867,27.4944,27.4481,27.4636,10517.0
2015-12-21 14:35:00,35.59,35.65,35.59,35.65,12184.0,27.4559,27.5022,27.4559,27.5022,12184.0
2015-12-21 14:40:00,35.65,35.7,35.63,35.7,7767.0,27.5022,27.5407,27.4867,27.5407,7767.0
2015-12-21 14:45:00,35.68,35.71,35.66,35.67,7773.0,27.5253,27.5484,27.5099,27.5176,7773.0
2015-12-21 14:50:00,35.67,35.7,35.64,35.65,6384.0,27.5176,27.5407,27.4944,27.5022,6384.0
2015-12-21 14:55:00,35.65,35.68,35.6,35.6,23686.0,27.5022,27.5253,27.4636,27.4636,23686.0
2015-12-21 15:00:00,35.59,35.59,35.53,35.56,32676.0,27.4559,27.4559,27.4096,27.4327,32676.0
2015-12-21 15:05:00,35.55,35.57,35.5,35.5,17683.0,27.425,27.4404,27.3864,27.3864,17683.0
2015-12-21 15:10:00,35.5,35.51,35.47,35.47,13476.0,27.3864,27.3941,27.3633,27.3633,13476.0
2015-12-21 15:15:00,35.47,35.47,35.43,35.45,22255.0,27.3633,27.3633,27.3324,27.3479,22255.0
2015-12-21 15:20:00,35.45,35.51,35.44,35.49,15054.0,27.3479,27.3941,27.3401,27.3787,15054.0
2015-12-21 15:25:00,35.49,35.51,35.46,35.49,20665.0,27.3787,27.3941,27.3556,27.3787,20665.0
2015-12-21 15:30:00,35.49,35.53,35.42,35.43,34264.0,27.3787,27.4096,27.3247,27.3324,34264.0
2015-12-21 15:35:00,35.43,35.53,35.42,35.52,29322.0,27.3324,27.4096,27.3247,27.4019,29322.0
2015-12-21 15:40:00,35.53,35.58,35.52,35.53,24743.0,27.4096,27.4481,27.4019,27.4096,24743.0
2015-12-21 15:45:00,35.54,35.61,35.53,35.59,46967.0,27.4173,27.4713,27.4096,27.4559,46967.0
2015-12-21 15:50:00,35.59,35.66,35.58,35.64,33825.0,27.4559,27.5099,27.4481,27.4944,33825.0
2015-12-21 15:55:00,35.65,35.71,35.65,35.68,59047.0,27.5022,27.5484,27.5022,27.5253,59047.0
2015-12-22 09:30:00,35.82,35.96,35.8,35.91,16716.0,27.6333,27.7413,27.6179,27.7027,16716.0
2015-12-22 09:35:00,35.91,35.94,35.76,35.81,15038.0,27.7027,27.7259,27.587,27.6256,15038.0
2015-12-22 09:40:00,35.82,35.94,35.81,35.85,8316.0,27.6333,27.7259,27.6256,27.6564,8316.0
2015-12-22 09:45:00,35.88,35.93,35.76,35.78,14081.0,27.6796,27.7182,27.587,27.6024,14081.0
2015-12-22 09:50:00,35.76,35.83,35.64,35.83,22710.0,27.587,27.641,27.4944,27.641,22710.0
2015-12-22 09:55:00,35.84,35.84,35.71,35.71,4780.0,27.6487,27.6487,27.5484,27.5484,4780.0
2015-12-22 10:00:00,35.71,35.71,35.56,35.59,14099.0,27.5484,27.5484,27.4327,27.4559,14099.0
2015-12-22 10:05:00,35.59,35.6,35.44,35.58,15219.0,27.4559,27.4636,27.3401,27.4481,15219.0
2015-12-22 10:10:00,35.58,35.62,35.54,35.54,7781.0,27.4481,27.479,27.4173,27.4173,7781.0
2015-12-22 10:15:00,35.53,35.53,35.44,35.49,12269.0,27.4096,27.4096,27.3401,27.3787,12269.0
2015-12-22 10:20:00,35.5,35.65,35.5,35.62,14491.0,27.3864,27.5022,27.3864,27.479,14491.0
2015-12-22 10:25:00,35.62,35.64,35.54,35.55,8701.0,27.479,27.4944,27.4173,27.425,8701.0
2015-12-22 10:30:00,35.55,35.59,35.44,35.44,18717.0,27.425,27.4559,27.3401,27.3401,18717.0
2015-12-22 10:35:00,35.45,35.61,35.42,35.59,20729.0,27.3479,27.4713,27.3247,27.4559,20729.0
2015-12-22 10:40:00,35.59,35.68,35.59,35.67,6357.0,27.4559,27.5253,27.4559,27.5176,6357.0
2015-12-22 10:45:00,35.67,35.69,35.64,35.64,7312.0,27.5176,27.533,27.4944,27.4944,7312.0
2015-12-22 10:50:00,35.63,35.67,35.62,35.66,10379.0,27.4867,27.5176,27.479,27.5099,10379.0
2015-12-22 10:55:00,35.66,35.74,35.65,35.73,8285.0,27.5099,27.5716,27.5022,27.5639,8285.0
2015-12-22 11:00:00,35.73,35.75,35.68,35.69,10562.0,27.5639,27.5793,27.5253,27.533,10562.0
2015-12-22 11:05:00,35.68,35.69,35.62,35.64,10343.0,27.5253,27.533,27.479,27.4944,10343.0
2015-12-22 11:10:00,35.65,35.7,35.62,35.7,8690.0,27.5022,27.5407,27.479,27.5407,8690.0
2015-12-22 11:15:00,35.68,35.7,35.62,35.66,9064.0,27.5253,27.5407,27.479,27.5099,9064.0
2015-12-22 11:20:00,35.67,35.68,35.64,35.64,4716.0,27.5176,27.5253,27.4944,27.4944,4716.0
2015-12-22 11:25:00,35.64,35.69,35.63,35.67,5407.0,27.4944,27.533,27.4867,27.5176,5407.0
2015-12-22 11:30:00,35.67,35.73,35.67,35.7,6092.0,27.5176,27.5639,27.5176,27.5407,6092.0
2015-12-22 11:35:00,35.7,35.85,35.7,35.82,10767.0,27.5407,27.6564,27.5407,27.6333,10767.0
2015-12-22 11:40:00,35.81,35.83,35.77,35.77,4297.0,27.6256,27.641,27.5947,27.5947,4297.0
2015-12-22 11:45:00,35.77,35.87,35.77,35.87,7349.0,27.5947,27.6719,27.5947,27.6719,7349.0
2015-12-22 11:50:00,35.88,35.91,35.87,35.87,8422.0,27.6796,27.7027,27.6719,27.6719,8422.0
2015-12-22 11:55:00,35.88,35.97,35.87,35.93,10735.0,27.6796,27.749,27.6719,27.7182,10735.0
2015-12-22 12:00:00,35.95,35.99,35.85,35.87,11869.0,27.7336,27.7644,27.6564,27.6719,11869.0
2015-12-22 12:05:00,35.87,35.87,35.83,35.85,5782.0,27.6719,27.6719,27.641,27.6564,5782.0
2015-12-22 12:10:00,35.85,35.87,35.84,35.85,8468.0,27.6564,27.6719,27.6487,27.6564,8468.0
2015-12-22 12:15:00,35.84,35.93,35.84,35.93,4800.0,27.6487,27.7182,27.6487,27.7182,4800.0
2015-12-22 12:20:00,35.92,35.92,35.85,35.89,2391.0,27.7104,27.7104,27.6564,27.6873,2391.0
2015-12-22 12:25:00,35.9,35.95,35.88,35.92,9508.0,27.695,27.7336,27.6796,27.7104,9508.0
2015-12-22 12:30:00,35.93,35.93,35.87,35.93,5101.0,27.7182,27.7182,27.6719,27.7182,5101.0
2015-12-22 12:35:00,35.93,35.97,35.92,35.93,5764.0,27.7182,27.749,27.7104,27.7182,5764.0
2015-12-22 12:40:00,35.93,35.97,35.92,35.95,17548.0,27.7182,27.749,27.7104,27.7336,17548.0
2015-12-22 12:45:00,35.95,36.0,35.91,35.99,5105.0,27.7336,27.7722,27.7027,27.7644,5105.0
2015-12-22 12:50:00,36.0,36.06,36.0,36.02,11235.0,27.7722,27.8184,27.7722,27.7876,11235.0
2015-12-22 12:55:00,36.03,36.09,36.01,36.09,29088.0,27.7953,27.8416,27.7799,27.8416,29088.0
2015-12-22 13:00:00,36.11,36.16,36.11,36.15,11114.0,27.857,27.8956,27.857,27.8879,11114.0
2015-12-22 13:05:00,36.14,36.18,36.14,36.17,11136.0,27.8802,27.911,27.8802,27.9033,11136.0
2015-12-22 13:10:00,36.18,36.21,36.16,36.21,12122.0,27.911,27.9342,27.8956,27.9342,12122.0
2015-12-22 13:15:00,36.21,36.24,36.21,36.22,4981.0,27.9342,27.9573,27.9342,27.9419,4981.0
2015-12-22 13:20:00,36.22,36.23,36.17,36.2,4992.0,27.9419,27.9496,27.9033,27.9264,4992.0
2015-12-22 13:25:00,36.2,36.26,36.19,36.25,9965.0,27.9264,27.9727,27.9187,27.965,9965.0
2015-12-22 13:30:00,36.25,36.25,36.18,36.21,7039.0,27.965,27.965,27.911,27.9342,7039.0
2015-12-22 13:35:00,36.22,36.28,36.21,36.28,7171.0,27.9419,27.9882,27.9342,27.9882,7171.0
2015-12-22 13:40:00,36.28,36.3,36.24,36.3,4366.0,27.9882,28.0036,27.9573,28.0036,4366.0
2015-12-22 13:45:00,36.29,36.29,36.23,36.28,7284.0,27.9959,27.9959,27.9496,27.9882,7284.0
2015-12-22 13:50:00,36.27,36.27,36.24,36.27,7360.0,27.9804,27.9804,27.9573,27.9804,7360.0
2015-12-22 13:55:00,36.29,36.31,36.22,36.29,34328.0,27.9959,28.0113,27.9419,27.9959,34328.0
2015-12-22 14:00:00,36.3,36.32,36.26,36.28,12741.0,28.0036,28.019,27.9727,27.9882,12741.0
2015-12-22 14:05:00,36.27,36.33,36.27,36.31,6001.0,27.9804,28.0267,27.9804,28.0113,6001.0
2015-12-22 14:10:00,36.32,36.42,36.32,36.4,6204.0,28.019,28.0962,28.019,28.0807,6204.0
2015-12-22 14:15:00,36.41,36.42,36.36,36.37,8396.0,28.0885,28.0962,28.0499,28.0576,8396.0
2015-12-22 14:20:00,36.37,36.41,36.37,36.41,6546.0,28.0576,28.0885,28.0576,28.0885,6546.0
2015-12-22 14:25:00,36.41,36.41,36.38,36.38,8240.0,28.0885,28.0885,28.0653,28.0653,8240.0
2015-12-22 14:30:00,36.38,36.4,36.36,36.36,6384.0,28.0653,28.0807,28.0499,28.0499,6384.0
2015-12-22 14:35:00,36.36,36.37,36.29,36.31,9494.0,28.0499,28.0576,27.9959,28.0113,9494.0
2015-12-22 14:40:00,36.31,36.37,36.31,36.37,7840.0,28.0113,28.0576,28.0113,28.0576,7840.0
2015-12-22 14:45:00,36.36,36.36,36.3,36.31,10224.0,28.0499,28.0499,28.0036,28.0113,10224.0
2015-12-22 14:50:00,36.31,36.33,36.3,36.3,5132.0,28.0113,28.0267,28.0036,28.0036,5132.0
2015-12-22 14:55:00,36.29,36.31,36.28,36.29,8481.0,27.9959,28.0113,27.9882,27.9959,8481.0
2015-12-22 15:00:00,36.29,36.34,36.29,36.34,5175.0,27.9959,28.0345,27.9959,28.0345,5175.0
2015-12-22 15:05:00,36.35,36.38,36.34,36.35,7404.0,28.0422,28.0653,28.0345,28.0422,7404.0
2015-12-22 15:10:00,36.36,36.4,36.35,36.4,6188.0,28.0499,28.0807,28.0422,28.0807,6188.0
2015-12-22 15:15:00,36.41,36.45,36.38,36.42,11725.0,28.0885,28.1193,28.0653,28.0962,11725.0
2015-12-22 15:20:00,36.42,36.44,36.4,36.42,9348.0,28.0962,28.1116,28.0807,28.0962,9348.0
2015-12-22 15:25:00,36.42,36.45,36.38,36.39,7972.0,28.0962,28.1193,28.0653,28.073,7972.0
2015-12-22 15:30:00,36.39,36.41,36.37,36.39,11479.0,28.073,28.0885,28.0576,28.073,11479.0
2015-12-22 15:35:00,36.38,36.39,36.3,36.33,17459.0,28.0653,28.073,28.0036,28.0267,17459.0
2015-12-22 15:40:00,36.34,36.34,36.25,36.27,24208.0,28.0345,28.0345,27.965,27.9804,24208.0
2015-12-22 15:45:00,36.28,36.31,36.22,36.24,26674.0,27.9882,28.0113,27.9419,27.9573,26674.0
2015-12-22 15:50:00,36.24,36.29,36.23,36.27,24094.0,27.9573,27.9959,27.9496,27.9804,24094.0
2015-12-22 15:55:00,36.27,36.31,36.23,36.29,81551.0,27.9804,28.0113,27.9496,27.9959,81551.0
2015-12-23 09:30:00,36.66,36.66,36.35,36.45,28704.0,28.2813,28.2813,28.0422,28.1193,28704.0
2015-12-23 09:35:00,36.43,36.47,36.14,36.23,16300.0,28.1039,28.1347,27.8802,27.9496,16300.0
2015-12-23 09:40:00,36.25,36.27,36.07,36.14,18597.0,27.965,27.9804,27.8262,27.8802,18597.0
2015-12-23 09:45:00,36.11,36.16,35.98,36.09,31258.0,27.857,27.8956,27.7567,27.8416,31258.0
2015-12-23 09:50:00,36.09,36.26,36.08,36.23,10698.0,27.8416,27.9727,27.8339,27.9496,10698.0
2015-12-23 09:55:00,36.21,36.24,36.14,36.24,5635.0,27.9342,27.9573,27.8802,27.9573,5635.0
2015-12-23 10:00:00,36.27,36.38,36.18,36.24,9857.0,27.9804,28.0653,27.911,27.9573,9857.0
2015-12-23 10:05:00,36.27,36.34,36.25,36.32,8977.0,27.9804,28.0345,27.965,28.019,8977.0
2015-12-23 10:10:00,36.34,36.41,36.34,36.39,4769.0,28.0345,28.0885,28.0345,28.073,4769.0
2015-12-23 10:15:00,36.39,36.4,36.34,36.34,6178.0,28.073,28.0807,28.0345,28.0345,6178.0
2015-12-23 10:20:00,36.35,36.52,36.35,36.48,10907.0,28.0422,28.1733,28.0422,28.1425,10907.0
2015-12-23 10:25:00,36.47,36.47,36.39,36.4,12589.0,28.1347,28.1347,28.073,28.0807,12589.0
2015-12-23 10:30:00,36.42,36.53,36.42,36.5,12155.0,28.0962,28.181,28.0962,28.1579,12155.0
2015-12-23 10:35:00,36.49,36.52,36.46,36.52,10639.0,28.1502,28.1733,28.127,28.1733,10639.0
2015-12-23 10:40:00,36.52,36.53,36.48,36.49,12753.0,28.1733,28.181,28.1425,28.1502,12753.0
2015-12-23 10:45:00,36.48,36.54,36.47,36.54,8798.0,28.1425,28.1887,28.1347,28.1887,8798.0
2015-12-23 10:50:00,36.53,36.56,36.51,36.54,26966.0,28.181,28.2042,28.1656,28.1887,26966.0
2015-12-23 10:55:00,36.54,36.6,36.52,36.58,11385.0,28.1887,28.235,28.1733,28.2196,11385.0
2015-12-23 11:00:00,36.58,36.58,36.5,36.53,7500.0,28.2196,28.2196,28.1579,28.181,7500.0
2015-12-23 11:05:00,36.56,36.61,36.54,36.54,16375.0,28.2042,28.2427,28.1887,28.1887,16375.0
2015-12-23 11:10:00,36.54,36.58,36.54,36.58,500.0,28.1887,28.2196,28.1887,28.2196,500.0
2015-12-23 11:15:00,36.57,36.61,36.49,36.52,9856.0,28.2119,28.2427,28.1502,28.1733,9856.0
2015-12-23 11:20:00,36.52,36.52,36.43,36.52,13914.0,28.1733,28.1733,28.1039,28.1733,13914.0
2015-12-23 11:25:00,36.53,36.55,36.53,36.54,2000.0,28.181,28.1965,28.181,28.1887,2000.0
2015-12-23 11:30:00,36.54,36.59,36.54,36.54,3501.0,28.1887,28.2273,28.1887,28.1887,3501.0
2015-12-23 11:35:00,36.57,36.65,36.57,36.62,3696.0,28.2119,28.2736,28.2119,28.2505,3696.0
2015-12-23 11:40:00,36.61,36.65,36.59,36.65,5368.0,28.2427,28.2736,28.2273,28.2736,5368.0
2015-12-23 11:45:00,36.67,36.68,36.63,36.63,3700.0,28.289,28.2967,28.2582,28.2582,3700.0
2015-12-23 11:50:00,36.64,36.64,36.53,36.53,6450.0,28.2659,28.2659,28.181,28.181,6450.0
2015-12-23 11:55:00,36.54,36.59,36.52,36.57,3568.0,28.1887,28.2273,28.1733,28.2119,3568.0
2015-12-23 12:00:00,36.55,36.58,36.55,36.58,3236.0,28.1965,28.2196,28.1965,28.2196,3236.0
2015-12-23 12:05:00,36.58,36.58,36.55,36.57,2300.0,28.2196,28.2196,28.1965,28.2119,2300.0
2015-12-23 12:10:00,36.57,36.6,36.57,36.57,4638.0,28.2119,28.235,28.2119,28.2119,4638.0
2015-12-23 12:15:00,36.58,36.63,36.54,36.61,33267.0,28.2196,28.2582,28.1887,28.2427,33267.0
2015-12-23 12:20:00,36.61,36.65,36.61,36.62,4993.0,28.2427,28.2736,28.2427,28.2505,4993.0
2015-12-23 12:25:00,36.63,36.64,36.59,36.59,4080.0,28.2582,28.2659,28.2273,28.2273,4080.0
2015-12-23 12:30:00,36.58,36.61,36.51,36.52,16923.0,28.2196,28.2427,28.1656,28.1733,16923.0
2015-12-23 12:35:00,36.49,36.53,36.49,36.53,4597.0,28.1502,28.181,28.1502,28.181,4597.0
2015-12-23 12:40:00,36.53,36.53,36.5,36.51,4300.0,28.181,28.181,28.1579,28.1656,4300.0
2015-12-23 12:45:00,36.51,36.55,36.51,36.54,7129.0,28.1656,28.1965,28.1656,28.1887,7129.0
2015-12-23 12:50:00,36.54,36.54,36.52,36.54,6783.0,28.1887,28.1887,28.1733,28.1887,6783.0
2015-12-23 12:55:00,36.55,36.58,36.49,36.5,9923.0,28.1965,28.2196,28.1502,28.1579,9923.0
2015-12-23 13:00:00,36.51,36.52,36.47,36.48,5564.0,28.1656,28.1733,28.1347,28.1425,5564.0
2015-12-23 13:05:00,36.48,36.51,36.48,36.5,3336.0,28.1425,28.1656,28.1425,28.1579,3336.0
2015-12-23 13:10:00,36.5,36.52,36.48,36.49,6036.0,28.1579,28.1733,28.1425,28.1502,6036.0
2015-12-23 13:15:00,36.48,36.49,36.4,36.43,8286.0,28.1425,28.1502,28.0807,28.1039,8286.0
2015-12-23 13:20:00,36.43,36.5,36.43,36.5,9328.0,28.1039,28.1579,28.1039,28.1579,9328.0
2015-12-23 13:25:00,36.5,36.57,36.5,36.57,7992.0,28.1579,28.2119,28.1579,28.2119,7992.0
2015-12-23 13:30:00,36.57,36.58,36.55,36.56,8201.0,28.2119,28.2196,28.1965,28.2042,8201.0
2015-12-23 13:35:00,36.55,36.55,36.47,36.47,2695.0,28.1965,28.1965,28.1347,28.1347,2695.0
2015-12-23 13:40:00,36.48,36.53,36.48,36.5,4915.0,28.1425,28.181,28.1425,28.1579,4915.0
2015-12-23 13:45:00,36.49,36.5,36.45,36.46,2884.0,28.1502,28.1579,28.1193,28.127,2884.0
2015-12-23 13:50:00,36.46,36.49,36.45,36.47,6282.0,28.127,28.1502,28.1193,28.1347,6282.0
2015-12-23 13:55:00,36.48,36.51,36.47,36.49,5075.0,28.1425,28.1656,28.1347,28.1502,5075.0
2015-12-23 14:00:00,36.48,36.5,36.48,36.48,7236.0,28.1425,28.1579,28.1425,28.1425,7236.0
2015-12-23 14:05:00,36.49,36.53,36.48,36.53,13438.0,28.1502,28.181,28.1425,28.181,13438.0
2015-12-23 14:10:00,36.53,36.55,36.49,36.54,5164.0,28.181,28.1965,28.1502,28.1887,5164.0
2015-12-23 14:15:00,36.55,36.56,36.51,36.54,9751.0,28.1965,28.2042,28.1656,28.1887,9751.0
2015-12-23 14:20:00,36.54,36.56,36.53,36.55,4981.0,28.1887,28.2042,28.181,28.1965,4981.0
2015-12-23 14:25:00,36.55,36.57,36.53,36.55,4905.0,28.1965,28.2119,28.181,28.1965,4905.0
2015-12-23 14:30:00,36.55,36.56,36.53,36.54,4322.0,28.1965,28.2042,28.181,28.1887,4322.0
2015-12-23 14:35:00,36.55,36.56,36.54,36.56,9166.0,28.1965,28.2042,28.1887,28.2042,9166.0
2015-12-23 14:40:00,36.57,36.6,36.57,36.59,6237.0,28.2119,28.235,28.2119,28.2273,6237.0
2015-12-23 14:45:00,36.58,36.6,36.56,36.6,6516.0,28.2196,28.235,28.2042,28.235,6516.0
2015-12-23 14:50:00,36.6,36.61,36.56,36.58,5583.0,28.235,28.2427,28.2042,28.2196,5583.0
2015-12-23 14:55:00,36.58,36.58,36.51,36.54,12115.0,28.2196,28.2196,28.1656,28.1887,12115.0
2015-12-23 15:00:00,36.54,36.57,36.52,36.54,9956.0,28.1887,28.2119,28.1733,28.1887,9956.0
2015-12-23 15:05:00,36.54,36.54,36.49,36.5,7322.0,28.1887,28.1887,28.1502,28.1579,7322.0
2015-12-23 15:10:00,36.51,36.53,36.51,36.53,7123.0,28.1656,28.181,28.1656,28.181,7123.0
2015-12-23 15:15:00,36.52,36.54,36.52,36.54,16365.0,28.1733,28.1887,28.1733,28.1887,16365.0
2015-12-23 15:20:00,36.53,36.57,36.53,36.56,6112.0,28.181,28.2119,28.181,28.2042,6112.0
2015-12-23 15:25:00,36.57,36.57,36.55,36.56,10281.0,28.2119,28.2119,28.1965,28.2042,10281.0
2015-12-23 15:30:00,36.56,36.6,36.55,36.59,24912.0,28.2042,28.235,28.1965,28.2273,24912.0
2015-12-23 15:35:00,36.59,36.6,36.53,36.6,34608.0,28.2273,28.235,28.181,28.235,34608.0
2015-12-23 15:40:00,36.6,36.63,36.59,36.62,12738.0,28.235,28.2582,28.2273,28.2505,12738.0
2015-12-23 15:45:00,36.63,36.67,36.62,36.62,22161.0,28.2582,28.289,28.2505,28.2505,22161.0
2015-12-23 15:50:00,36.63,36.64,36.61,36.64,18002.0,28.2582,28.2659,28.2427,28.2659,18002.0
2015-12-23 15:55:00,36.64,36.64,36.6,36.63,44693.0,28.2659,28.2659,28.235,28.2582,44693.0
2015-12-24 09:30:00,36.61,36.65,36.44,36.44,6321.0,28.2427,28.2736,28.1116,28.1116,6321.0
2015-12-24 09:35:00,36.47,36.58,36.38,36.44,12197.0,28.1347,28.2196,28.0653,28.1116,12197.0
2015-12-24 09:40:00,36.41,36.44,36.3,36.3,3800.0,28.0885,28.1116,28.0036,28.0036,3800.0
2015-12-24 09:45:00,36.34,36.39,36.33,36.37,9195.0,28.0345,28.073,28.0267,28.0576,9195.0
2015-12-24 09:50:00,36.38,36.48,36.38,36.48,11483.0,28.0653,28.1425,28.0653,28.1425,11483.0
2015-12-24 09:55:00,36.49,36.51,36.37,36.4,30013.0,28.1502,28.1656,28.0576,28.0807,30013.0
2015-12-24 10:00:00,36.4,36.44,36.34,36.39,24182.0,28.0807,28.1116,28.0345,28.073,24182.0
2015-12-24 10:05:00,36.39,36.43,36.36,36.38,62258.0,28.073,28.1039,28.0499,28.0653,62258.0
2015-12-24 10:10:00,36.39,36.47,36.39,36.47,7924.0,28.073,28.1347,28.073,28.1347,7924.0
2015-12-24 10:15:00,36.47,36.52,36.46,36.49,10244.0,28.1347,28.1733,28.127,28.1502,10244.0
2015-12-24 10:20:00,36.49,36.49,36.4,36.44,14825.0,28.1502,28.1502,28.0807,28.1116,14825.0
2015-12-24 10:25:00,36.44,36.5,36.44,36.49,13074.0,28.1116,28.1579,28.1116,28.1502,13074.0
2015-12-24 10:30:00,36.49,36.49,36.41,36.46,8967.0,28.1502,28.1502,28.0885,28.127,8967.0
2015-12-24 10:35:00,36.46,36.49,36.46,36.47,3755.0,28.127,28.1502,28.127,28.1347,3755.0
2015-12-24 10:40:00,36.47,36.52,36.46,36.5,15363.0,28.1347,28.1733,28.127,28.1579,15363.0
2015-12-24 10:45:00,36.5,36.5,36.38,36.46,22639.0,28.1579,28.1579,28.0653,28.127,22639.0
2015-12-24 10:50:00,36.46,36.5,36.45,36.47,14801.0,28.127,28.1579,28.1193,28.1347,14801.0
2015-12-24 10:55:00,36.48,36.5,36.45,36.49,6201.0,28.1425,28.1579,28.1193,28.1502,6201.0
2015-12-24 11:00:00,36.49,36.5,36.48,36.49,5183.0,28.1502,28.1579,28.1425,28.1502,5183.0
2015-12-24 11:05:00,36.5,36.52,36.48,36.49,19824.0,28.1579,28.1733,28.1425,28.1502,19824.0
2015-12-24 11:10:00,36.49,36.51,36.48,36.48,10139.0,28.1502,28.1656,28.1425,28.1425,10139.0
2015-12-24 11:15:00,36.49,36.5,36.48,36.48,12699.0,28.1502,28.1579,28.1425,28.1425,12699.0
2015-12-24 11:20:00,36.48,36.52,36.48,36.49,13551.0,28.1425,28.1733,28.1425,28.1502,13551.0
2015-12-24 11:25:00,36.49,36.5,36.48,36.49,7901.0,28.1502,28.1579,28.1425,28.1502,7901.0
2015-12-24 11:30:00,36.49,36.5,36.42,36.45,24307.0,28.1502,28.1579,28.0962,28.1193,24307.0
2015-12-24 11:35:00,36.45,36.46,36.36,36.42,18879.0,28.1193,28.127,28.0499,28.0962,18879.0
2015-12-24 11:40:00,36.42,36.43,36.41,36.43,10578.0,28.0962,28.1039,28.0885,28.1039,10578.0
2015-12-24 11:45:00,36.42,36.45,36.42,36.43,7948.0,28.0962,28.1193,28.0962,28.1039,7948.0
2015-12-24 11:50:00,36.43,36.44,36.39,36.41,12151.0,28.1039,28.1116,28.073,28.0885,12151.0
2015-12-24 11:55:00,36.41,36.42,36.41,36.41,7089.0,28.0885,28.0962,28.0885,28.0885,7089.0
2015-12-24 12:00:00,36.41,36.41,36.34,36.35,7683.0,28.0885,28.0885,28.0345,28.0422,7683.0
2015-12-24 12:05:00,36.35,36.44,36.35,36.44,9149.0,28.0422,28.1116,28.0422,28.1116,9149.0
2015-12-24 12:10:00,36.44,36.46,36.4,36.45,11336.0,28.1116,28.127,28.0807,28.1193,11336.0
2015-12-24 12:15:00,36.45,36.52,36.44,36.48,18293.0,28.1193,28.1733,28.1116,28.1425,18293.0
2015-12-24 12:20:00,36.48,36.51,36.48,36.5,11711.0,28.1425,28.1656,28.1425,28.1579,11711.0
2015-12-24 12:25:00,36.49,36.52,36.49,36.51,7032.0,28.1502,28.1733,28.1502,28.1656,7032.0
2015-12-24 12:30:00,36.5,36.54,36.5,36.53,9617.0,28.1579,28.1887,28.1579,28.181,9617.0
2015-12-24 12:35:00,36.53,36.56,36.53,36.56,18403.0,28.181,28.2042,28.181,28.2042,18403.0
2015-12-24 12:40:00,36.56,36.57,36.55,36.56,13576.0,28.2042,28.2119,28.1965,28.2042,13576.0
2015-12-24 12:45:00,36.57,36.62,36.57,36.6,41855.0,28.2119,28.2505,28.2119,28.235,41855.0
2015-12-24 12:50:00,36.6,36.88,36.55,36.87,163452.0,28.235,28.451,28.1965,28.4433,163452.0
2015-12-24 12:55:00,36.87,36.92,36.79,36.9,272195.0,28.4433,28.4819,28.3816,28.4665,272195.0
2015-12-28 09:30:00,36.75,36.86,36.39,36.44,20188.0,28.3507,28.4356,28.073,28.1116,20188.0
2015-12-28 09:35:00,36.42,36.47,36.34,36.38,19371.0,28.0962,28.1347,28.0345,28.0653,19371.0
2015-12-28 09:40:00,36.37,36.4,36.27,36.33,29665.0,28.0576,28.0807,27.9804,28.0267,29665.0
2015-12-28 09:45:00,36.37,36.38,36.1,36.19,32942.0,28.0576,28.0653,27.8493,27.9187,32942.0
2015-12-28 09:50:00,36.18,36.19,36.02,36.04,10924.0,27.911,27.9187,27.7876,27.803,10924.0
2015-12-28 09:55:00,36.05,36.08,35.99,36.02,10003.0,27.8107,27.8339,27.7644,27.7876,10003.0
2015-12-28 10:00:00,36.01,36.02,35.76,35.77,22839.0,27.7799,27.7876,27.587,27.5947,22839.0
2015-12-28 10:05:00,35.75,35.76,35.63,35.66,17630.0,27.5793,27.587,27.4867,27.5099,17630.0
2015-12-28 10:10:00,35.65,35.67,35.51,35.59,20488.0,27.5022,27.5176,27.3941,27.4559,20488.0
2015-12-28 10:15:00,35.57,35.71,35.55,35.61,16494.0,27.4404,27.5484,27.425,27.4713,16494.0
2015-12-28 10:20:00,35.61,35.62,35.41,35.51,31855.0,27.4713,27.479,27.317,27.3941,31855.0
2015-12-28 10:25:00,35.51,35.59,35.5,35.56,21373.0,27.3941,27.4559,27.3864,27.4327,21373.0
2015-12-28 10:30:00,35.57,35.6,35.52,35.55,20639.0,27.4404,27.4636,27.4019,27.425,20639.0
2015-12-28 10:35:00,35.54,35.65,35.51,35.62,12939.0,27.4173,27.5022,27.3941,27.479,12939.0
2015-12-28 10:40:00,35.62,35.64,35.48,35.51,15764.0,27.479,27.4944,27.371,27.3941,15764.0
2015-12-28 10:45:00,35.5,35.54,35.45,35.48,12888.0,27.3864,27.4173,27.3479,27.371,12888.0
2015-12-28 10:50:00,35.49,35.57,35.48,35.57,11487.0,27.3787,27.4404,27.371,27.4404,11487.0
2015-12-28 10:55:00,35.57,35.59,35.55,35.56,16471.0,27.4404,27.4559,27.425,27.4327,16471.0
2015-12-28 11:00:00,35.55,35.55,35.44,35.44,26161.0,27.425,27.425,27.3401,27.3401,26161.0
2015-12-28 11:05:00,35.44,35.45,35.32,35.43,27487.0,27.3401,27.3479,27.2476,27.3324,27487.0
2015-12-28 11:10:00,35.44,35.45,35.38,35.41,14962.0,27.3401,27.3479,27.2939,27.317,14962.0
2015-12-28 11:15:00,35.42,35.46,35.41,35.42,12261.0,27.3247,27.3556,27.317,27.3247,12261.0
2015-12-28 11:20:00,35.4,35.46,35.34,35.44,16188.0,27.3093,27.3556,27.263,27.3401,16188.0
2015-12-28 11:25:00,35.43,35.47,35.39,35.44,15719.0,27.3324,27.3633,27.3016,27.3401,15719.0
2015-12-28 11:30:00,35.45,35.54,35.41,35.41,15771.0,27.3479,27.4173,27.317,27.317,15771.0
2015-12-28 11:35:00,35.43,35.52,35.42,35.47,16682.0,27.3324,27.4019,27.3247,27.3633,16682.0
2015-12-28 11:40:00,35.47,35.5,35.44,35.5,10181.0,27.3633,27.3864,27.3401,27.3864,10181.0
2015-12-28 11:45:00,35.52,35.59,35.51,35.56,8839.0,27.4019,27.4559,27.3941,27.4327,8839.0
2015-12-28 11:50:00,35.55,35.63,35.53,35.59,13688.0,27.425,27.4867,27.4096,27.4559,13688.0
2015-12-28 11:55:00,35.59,35.63,35.56,35.56,10681.0,27.4559,27.4867,27.4327,27.4327,10681.0
2015-12-28 12:00:00,35.55,35.67,35.54,35.67,13132.0,27.425,27.5176,27.4173,27.5176,13132.0
2015-12-28 12:05:00,35.67,35.7,35.63,35.69,17263.0,27.5176,27.5407,27.4867,27.533,17263.0
2015-12-28 12:10:00,35.66,35.67,35.59,35.59,9564.0,27.5099,27.5176,27.4559,27.4559,9564.0
2015-12-28 12:15:00,35.59,35.68,35.58,35.65,19354.0,27.4559,27.5253,27.4481,27.5022,19354.0
2015-12-28 12:20:00,35.65,35.7,35.59,35.69,13086.0,27.5022,27.5407,27.4559,27.533,13086.0
2015-12-28 12:25:00,35.7,35.82,35.7,35.8,15250.0,27.5407,27.6333,27.5407,27.6179,15250.0
2015-12-28 12:30:00,35.82,35.83,35.75,35.81,17556.0,27.6333,27.641,27.5793,27.6256,17556.0
2015-12-28 12:35:00,35.81,35.82,35.73,35.76,26030.0,27.6256,27.6333,27.5639,27.587,26030.0
2015-12-28 12:40:00,35.76,35.76,35.71,35.75,7927.0,27.587,27.587,27.5484,27.5793,7927.0
2015-12-28 12:45:00,35.76,35.76,35.73,35.76,7749.0,27.587,27.587,27.5639,27.587,7749.0
2015-12-28 12:50:00,35.76,35.78,35.75,35.77,8310.0,27.587,27.6024,27.5793,27.5947,8310.0
2015-12-28 12:55:00,35.77,35.77,35.67,35.71,7655.0,27.5947,27.5947,27.5176,27.5484,7655.0
2015-12-28 13:00:00,35.73,35.78,35.72,35.74,10072.0,27.5639,27.6024,27.5562,27.5716,10072.0
2015-12-28 13:05:00,35.75,35.82,35.75,35.76,14434.0,27.5793,27.6333,27.5793,27.587,14434.0
2015-12-28 13:10:00,35.75,35.84,35.73,35.84,9804.0,27.5793,27.6487,27.5639,27.6487,9804.0
2015-12-28 13:15:00,35.84,35.88,35.82,35.85,15495.0,27.6487,27.6796,27.6333,27.6564,15495.0
2015-12-28 13:20:00,35.85,35.93,35.85,35.91,21235.0,27.6564,27.7182,27.6564,27.7027,21235.0
2015-12-28 13:25:00,35.92,35.93,35.89,35.93,9448.0,27.7104,27.7182,27.6873,27.7182,9448.0
2015-12-28 13:30:00,35.94,35.95,35.92,35.92,6788.0,27.7259,27.7336,27.7104,27.7104,6788.0
2015-12-28 13:35:00,35.92,35.93,35.75,35.77,17826.0,27.7104,27.7182,27.5793,27.5947,17826.0
2015-12-28 13:40:00,35.78,35.79,35.72,35.76,8462.0,27.6024,27.6102,27.5562,27.587,8462.0
2015-12-28 13:45:00,35.75,35.77,35.67,35.68,10956.0,27.5793,27.5947,27.5176,27.5253,10956.0
2015-12-28 13:50:00,35.67,35.67,35.53,35.53,17216.0,27.5176,27.5176,27.4096,27.4096,17216.0
2015-12-28 13:55:00,35.55,35.59,35.52,35.54,20219.0,27.425,27.4559,27.4019,27.4173,20219.0
2015-12-28 14:00:00,35.54,35.58,35.49,35.54,35618.0,27.4173,27.4481,27.3787,27.4173,35618.0
2015-12-28 14:05:00,35.54,35.57,35.53,35.54,11863.0,27.4173,27.4404,27.4096,27.4173,11863.0
2015-12-28 14:10:00,35.54,35.57,35.49,35.5,41965.0,27.4173,27.4404,27.3787,27.3864,41965.0
2015-12-28 14:15:00,35.5,35.55,35.49,35.52,13388.0,27.3864,27.425,27.3787,27.4019,13388.0
2015-12-28 14:20:00,35.51,35.51,35.47,35.47,9322.0,27.3941,27.3941,27.3633,27.3633,9322.0
2015-12-28 14:25:00,35.47,35.48,35.42,35.43,9926.0,27.3633,27.371,27.3247,27.3324,9926.0
2015-12-28 14:30:00,35.43,35.43,35.34,35.38,22273.0,27.3324,27.3324,27.263,27.2939,22273.0
2015-12-28 14:35:00,35.39,35.44,35.34,35.34,23436.0,27.3016,27.3401,27.263,27.263,23436.0
2015-12-28 14:40:00,35.34,35.41,35.32,35.35,21375.0,27.263,27.317,27.2476,27.2707,21375.0
2015-12-28 14:45:00,35.36,35.36,35.27,35.29,26333.0,27.2784,27.2784,27.209,27.2244,26333.0
2015-12-28 14:50:00,35.28,35.33,35.28,35.31,15298.0,27.2167,27.2553,27.2167,27.2399,15298.0
2015-12-28 14:55:00,35.32,35.32,35.21,35.21,17942.0,27.2476,27.2476,27.1627,27.1627,17942.0
2015-12-28 15:00:00,35.21,35.28,35.21,35.24,29811.0,27.1627,27.2167,27.1627,27.1859,29811.0
2015-12-28 15:05:00,35.23,35.26,35.23,35.23,15670.0,27.1781,27.2013,27.1781,27.1781,15670.0
2015-12-28 15:10:00,35.24,35.26,35.21,35.22,18279.0,27.1859,27.2013,27.1627,27.1704,18279.0
2015-12-28 15:15:00,35.22,35.23,35.09,35.12,35795.0,27.1704,27.1781,27.0701,27.0933,35795.0
2015-12-28 15:20:00,35.12,35.16,35.08,35.1,43730.0,27.0933,27.1241,27.0624,27.0779,43730.0
2015-12-28 15:25:00,35.1,35.11,35.02,35.05,49220.0,27.0779,27.0856,27.0161,27.0393,49220.0
2015-12-28 15:30:00,35.04,35.11,35.04,35.11,45456.0,27.0316,27.0856,27.0316,27.0856,45456.0
2015-12-28 15:35:00,35.09,35.11,35.07,35.09,39310.0,27.0701,27.0856,27.0547,27.0701,39310.0
2015-12-28 15:40:00,35.09,35.15,35.09,35.14,35986.0,27.0701,27.1164,27.0701,27.1087,35986.0
2015-12-28 15:45:00,35.14,35.14,35.1,35.11,30169.0,27.1087,27.1087,27.0779,27.0856,30169.0
2015-12-28 15:50:00,35.11,35.15,35.1,35.14,67069.0,27.0856,27.1164,27.0779,27.1087,67069.0
2015-12-28 15:55:00,35.13,35.18,35.13,35.18,66675.0,27.101,27.1396,27.101,27.1396,66675.0
2015-12-29 09:30:00,35.5,35.65,35.48,35.62,27882.0,27.3864,27.5022,27.371,27.479,27882.0
2015-12-29 09:35:00,35.64,35.72,35.61,35.66,28254.0,27.4944,27.5562,27.4713,27.5099,28254.0
2015-12-29 09:40:00,35.66,35.79,35.52,35.72,30332.0,27.5099,27.6102,27.4019,27.5562,30332.0
2015-12-29 09:45:00,35.75,35.93,35.72,35.84,62636.0,27.5793,27.7182,27.5562,27.6487,62636.0
2015-12-29 09:50:00,35.84,35.91,35.83,35.87,19301.0,27.6487,27.7027,27.641,27.6719,19301.0
2015-12-29 09:55:00,35.87,35.99,35.86,35.99,8612.0,27.6719,27.7644,27.6642,27.7644,8612.0
2015-12-29 10:00:00,35.99,36.08,35.95,36.01,26869.0,27.7644,27.8339,27.7336,27.7799,26869.0
2015-12-29 10:05:00,36.0,36.04,35.94,35.96,17709.0,27.7722,27.803,27.7259,27.7413,17709.0
2015-12-29 10:10:00,35.97,36.01,35.9,35.93,16677.0,27.749,27.7799,27.695,27.7182,16677.0
2015-12-29 10:15:00,35.93,36.02,35.93,36.02,11706.0,27.7182,27.7876,27.7182,27.7876,11706.0
2015-12-29 10:20:00,36.02,36.1,36.01,36.06,15582.0,27.7876,27.8493,27.7799,27.8184,15582.0
2015-12-29 10:25:00,36.05,36.14,36.05,36.12,15921.0,27.8107,27.8802,27.8107,27.8647,15921.0
2015-12-29 10:30:00,36.13,36.2,36.09,36.09,18755.0,27.8724,27.9264,27.8416,27.8416,18755.0
2015-12-29 10:35:00,36.08,36.1,36.07,36.09,4920.0,27.8339,27.8493,27.8262,27.8416,4920.0
2015-12-29 10:40:00,36.1,36.11,36.05,36.11,17515.0,27.8493,27.857,27.8107,27.857,17515.0
2015-12-29 10:45:00,36.11,36.14,36.09,36.13,9344.0,27.857,27.8802,27.8416,27.8724,9344.0
2015-12-29 10:50:00,36.12,36.13,36.0,36.1,17799.0,27.8647,27.8724,27.7722,27.8493,17799.0
2015-12-29 10:55:00,36.09,36.12,36.08,36.09,8348.0,27.8416,27.8647,27.8339,27.8416,8348.0
2015-12-29 11:00:00,36.09,36.11,36.08,36.11,25921.0,27.8416,27.857,27.8339,27.857,25921.0
2015-12-29 11:05:00,36.12,36.15,36.11,36.11,9745.0,27.8647,27.8879,27.857,27.857,9745.0
2015-12-29 11:10:00,36.11,36.13,36.03,36.04,19903.0,27.857,27.8724,27.7953,27.803,19903.0
2015-12-29 11:15:00,36.04,36.1,36.02,36.1,10345.0,27.803,27.8493,27.7876,27.8493,10345.0
2015-12-29 11:20:00,36.1,36.11,36.07,36.07,9879.0,27.8493,27.857,27.8262,27.8262,9879.0
2015-12-29 11:25:00,36.08,36.09,36.06,36.09,5706.0,27.8339,27.8416,27.8184,27.8416,5706.0
2015-12-29 11:30:00,36.09,36.17,36.09,36.16,21899.0,27.8416,27.9033,27.8416,27.8956,21899.0
2015-12-29 11:35:00,36.16,36.17,36.03,36.04,10671.0,27.8956,27.9033,27.7953,27.803,10671.0
2015-12-29 11:40:00,36.04,36.05,35.93,35.93,10697.0,27.803,27.8107,27.7182,27.7182,10697.0
2015-12-29 11:45:00,35.93,35.93,35.82,35.83,9777.0,27.7182,27.7182,27.6333,27.641,9777.0
2015-12-29 11:50:00,35.83,35.86,35.81,35.86,4033.0,27.641,27.6642,27.6256,27.6642,4033.0
2015-12-29 11:55:00,35.84,35.87,35.83,35.86,7839.0,27.6487,27.6719,27.641,27.6642,7839.0
2015-12-29 12:00:00,35.87,35.94,35.87,35.93,8738.0,27.6719,27.7259,27.6719,27.7182,8738.0
2015-12-29 12:05:00,35.94,35.94,35.85,35.86,3300.0,27.7259,27.7259,27.6564,27.6642,3300.0
2015-12-29 12:10:00,35.88,35.92,35.88,35.91,9210.0,27.6796,27.7104,27.6796,27.7027,9210.0
2015-12-29 12:15:00,35.92,35.99,35.91,35.91,12707.0,27.7104,27.7644,27.7027,27.7027,12707.0
2015-12-29 12:20:00,35.92,35.94,35.87,35.89,8276.0,27.7104,27.7259,27.6719,27.6873,8276.0
2015-12-29 12:25:00,35.9,35.91,35.87,35.87,3745.0,27.695,27.7027,27.6719,27.6719,3745.0
2015-12-29 12:30:00,35.87,35.92,35.86,35.87,6305.0,27.6719,27.7104,27.6642,27.6719,6305.0
2015-12-29 12:35:00,35.87,35.91,35.84,35.84,9956.0,27.6719,27.7027,27.6487,27.6487,9956.0
2015-12-29 12:40:00,35.84,35.84,35.72,35.74,8512.0,27.6487,27.6487,27.5562,27.5716,8512.0
2015-12-29 12:45:00,35.73,35.74,35.68,35.69,7727.0,27.5639,27.5716,27.5253,27.533,7727.0
2015-12-29 12:50:00,35.69,35.69,35.6,35.62,12041.0,27.533,27.533,27.4636,27.479,12041.0
2015-12-29 12:55:00,35.62,35.62,35.55,35.55,15936.0,27.479,27.479,27.425,27.425,15936.0
2015-12-29 13:00:00,35.56,35.56,35.46,35.46,19092.0,27.4327,27.4327,27.3556,27.3556,19092.0
2015-12-29 13:05:00,35.47,35.52,35.45,35.45,14897.0,27.3633,27.4019,27.3479,27.3479,14897.0
2015-12-29 13:10:00,35.45,35.49,35.45,35.49,9437.0,27.3479,27.3787,27.3479,27.3787,9437.0
2015-12-29 13:15:00,35.5,35.59,35.5,35.59,12936.0,27.3864,27.4559,27.3864,27.4559,12936.0
2015-12-29 13:20:00,35.59,35.61,35.52,35.52,10434.0,27.4559,27.4713,27.4019,27.4019,10434.0
2015-12-29 13:25:00,35.51,35.53,35.51,35.53,10981.0,27.3941,27.4096,27.3941,27.4096,10981.0
2015-12-29 13:30:00,35.52,35.54,35.48,35.49,14957.0,27.4019,27.4173,27.371,27.3787,14957.0
2015-12-29 13:35:00,35.48,35.54,35.47,35.52,10598.0,27.371,27.4173,27.3633,27.4019,10598.0
2015-12-29 13:40:00,35.54,35.55,35.52,35.55,14232.0,27.4173,27.425,27.4019,27.425,14232.0
2015-12-29 13:45:00,35.54,35.55,35.52,35.54,6900.0,27.4173,27.425,27.4019,27.4173,6900.0
2015-12-29 13:50:00,35.54,35.57,35.54,35.54,12154.0,27.4173,27.4404,27.4173,27.4173,12154.0
2015-12-29 13:55:00,35.54,35.55,35.5,35.5,14821.0,27.4173,27.425,27.3864,27.3864,14821.0
2015-12-29 14:00:00,35.51,35.54,35.51,35.52,5155.0,27.3941,27.4173,27.3941,27.4019,5155.0
2015-12-29 14:05:00,35.53,35.58,35.53,35.56,11023.0,27.4096,27.4481,27.4096,27.4327,11023.0
2015-12-29 14:10:00,35.56,35.56,35.51,35.51,3965.0,27.4327,27.4327,27.3941,27.3941,3965.0
2015-12-29 14:15:00,35.51,35.52,35.48,35.52,7490.0,27.3941,27.4019,27.371,27.4019,7490.0
2015-12-29 14:20:00,35.52,35.56,35.52,35.56,4515.0,27.4019,27.4327,27.4019,27.4327,4515.0
2015-12-29 14:25:00,35.55,35.55,35.46,35.54,15988.0,27.425,27.425,27.3556,27.4173,15988.0
2015-12-29 14:30:00,35.55,35.55,35.51,35.52,7480.0,27.425,27.425,27.3941,27.4019,7480.0
2015-12-29 14:35:00,35.52,35.64,35.52,35.64,11465.0,27.4019,27.4944,27.4019,27.4944,11465.0
2015-12-29 14:40:00,35.64,35.64,35.55,35.55,9621.0,27.4944,27.4944,27.425,27.425,9621.0
2015-12-29 14:45:00,35.56,35.61,35.56,35.57,9296.0,27.4327,27.4713,27.4327,27.4404,9296.0
2015-12-29 14:50:00,35.57,35.6,35.54,35.59,7865.0,27.4404,27.4636,27.4173,27.4559,7865.0
2015-12-29 14:55:00,35.6,35.6,35.56,35.58,8707.0,27.4636,27.4636,27.4327,27.4481,8707.0
2015-12-29 15:00:00,35.58,35.6,35.54,35.6,8452.0,27.4481,27.4636,27.4173,27.4636,8452.0
2015-12-29 15:05:00,35.6,35.62,35.58,35.62,8884.0,27.4636,27.479,27.4481,27.479,8884.0
2015-12-29 15:10:00,35.61,35.62,35.56,35.56,6010.0,27.4713,27.479,27.4327,27.4327,6010.0
2015-12-29 15:15:00,35.56,35.59,35.55,35.56,10145.0,27.4327,27.4559,27.425,27.4327,10145.0
2015-12-29 15:20:00,35.56,35.56,35.53,35.53,7942.0,27.4327,27.4327,27.4096,27.4096,7942.0
2015-12-29 15:25:00,35.54,35.62,35.53,35.62,22053.0,27.4173,27.479,27.4096,27.479,22053.0
2015-12-29 15:30:00,35.63,35.63,35.53,35.53,14610.0,27.4867,27.4867,27.4096,27.4096,14610.0
2015-12-29 15:35:00,35.52,35.55,35.52,35.54,12592.0,27.4019,27.425,27.4019,27.4173,12592.0
2015-12-29 15:40:00,35.55,35.57,35.53,35.57,27845.0,27.425,27.4404,27.4096,27.4404,27845.0
2015-12-29 15:45:00,35.57,35.63,35.57,35.63,18482.0,27.4404,27.4867,27.4404,27.4867,18482.0
2015-12-29 15:50:00,35.64,35.64,35.6,35.63,33191.0,27.4944,27.4944,27.4636,27.4867,33191.0
2015-12-29 15:55:00,35.63,35.64,35.56,35.57,121780.0,27.4867,27.4944,27.4327,27.4404,121780.0
2015-12-30 09:30:00,35.53,35.72,35.45,35.55,16064.0,27.4096,27.5562,27.3479,27.425,16064.0
2015-12-30 09:35:00,35.57,35.75,35.55,35.57,29205.0,27.4404,27.5793,27.425,27.4404,29205.0
2015-12-30 09:40:00,35.55,35.66,35.55,35.66,4821.0,27.425,27.5099,27.425,27.5099,4821.0
2015-12-30 09:45:00,35.66,35.96,35.61,35.96,55507.0,27.5099,27.7413,27.4713,27.7413,55507.0
2015-12-30 09:50:00,35.9,35.91,35.61,35.67,67729.0,27.695,27.7027,27.4713,27.5176,67729.0
2015-12-30 09:55:00,35.7,35.72,35.59,35.61,16481.0,27.5407,27.5562,27.4559,27.4713,16481.0
2015-12-30 10:00:00,35.63,35.63,35.57,35.59,5702.0,27.4867,27.4867,27.4404,27.4559,5702.0
2015-12-30 10:05:00,35.6,35.6,35.47,35.48,4869.0,27.4636,27.4636,27.3633,27.371,4869.0
2015-12-30 10:10:00,35.47,35.49,35.38,35.4,8522.0,27.3633,27.3787,27.2939,27.3093,8522.0
2015-12-30 10:15:00,35.39,35.41,35.32,35.32,6557.0,27.3016,27.317,27.2476,27.2476,6557.0
2015-12-30 10:20:00,35.32,35.39,35.31,35.39,5037.0,27.2476,27.3016,27.2399,27.3016,5037.0
2015-12-30 10:25:00,35.39,35.39,35.26,35.28,8443.0,27.3016,27.3016,27.2013,27.2167,8443.0
2015-12-30 10:30:00,35.27,35.31,35.24,35.31,5635.0,27.209,27.2399,27.1859,27.2399,5635.0
2015-12-30 10:35:00,35.32,35.35,35.3,35.32,5622.0,27.2476,27.2707,27.2321,27.2476,5622.0
2015-12-30 10:40:00,35.32,35.37,35.27,35.37,10653.0,27.2476,27.2861,27.209,27.2861,10653.0
2015-12-30 10:45:00,35.36,35.42,35.36,35.39,6301.0,27.2784,27.3247,27.2784,27.3016,6301.0
2015-12-30 10:50:00,35.39,35.48,35.39,35.48,7805.0,27.3016,27.371,27.3016,27.371,7805.0
2015-12-30 10:55:00,35.49,35.51,35.34,35.36,12227.0,27.3787,27.3941,27.263,27.2784,12227.0
2015-12-30 11:00:00,35.35,35.38,35.27,35.29,11941.0,27.2707,27.2939,27.209,27.2244,11941.0
2015-12-30 11:05:00,35.29,35.32,35.21,35.25,13708.0,27.2244,27.2476,27.1627,27.1936,13708.0
2015-12-30 11:10:00,35.26,35.33,35.25,35.33,6885.0,27.2013,27.2553,27.1936,27.2553,6885.0
2015-12-30 11:15:00,35.34,35.34,35.26,35.26,5606.0,27.263,27.263,27.2013,27.2013,5606.0
2015-12-30 11:20:00,35.26,35.27,35.19,35.19,17434.0,27.2013,27.209,27.1473,27.1473,17434.0
2015-12-30 11:25:00,35.21,35.23,35.19,35.23,8037.0,27.1627,27.1781,27.1473,27.1781,8037.0
2015-12-30 11:30:00,35.25,35.25,35.18,35.18,6186.0,27.1936,27.1936,27.1396,27.1396,6186.0
2015-12-30 11:35:00,35.18,35.22,35.18,35.21,5584.0,27.1396,27.1704,27.1396,27.1627,5584.0
2015-12-30 11:40:00,35.21,35.25,35.21,35.23,4341.0,27.1627,27.1936,27.1627,27.1781,4341.0
2015-12-30 11:45:00,35.23,35.27,35.23,35.25,5892.0,27.1781,27.209,27.1781,27.1936,5892.0
2015-12-30 11:50:00,35.23,35.26,35.2,35.2,7721.0,27.1781,27.2013,27.155,27.155,7721.0
2015-12-30 11:55:00,35.21,35.23,35.2,35.23,7758.0,27.1627,27.1781,27.155,27.1781,7758.0
2015-12-30 12:00:00,35.24,35.3,35.24,35.29,9703.0,27.1859,27.2321,27.1859,27.2244,9703.0
2015-12-30 12:05:00,35.29,35.37,35.29,35.36,5327.0,27.2244,27.2861,27.2244,27.2784,5327.0
2015-12-30 12:10:00,35.37,35.38,35.32,35.32,8774.0,27.2861,27.2939,27.2476,27.2476,8774.0
2015-12-30 12:15:00,35.31,35.34,35.27,35.27,17732.0,27.2399,27.263,27.209,27.209,17732.0
2015-12-30 12:20:00,35.27,35.29,35.25,35.25,4120.0,27.209,27.2244,27.1936,27.1936,4120.0
2015-12-30 12:25:00,35.25,35.29,35.25,35.27,3435.0,27.1936,27.2244,27.1936,27.209,3435.0
2015-12-30 12:30:00,35.28,35.28,35.2,35.21,13082.0,27.2167,27.2167,27.155,27.1627,13082.0
2015-12-30 12:35:00,35.2,35.21,35.14,35.16,12201.0,27.155,27.1627,27.1087,27.1241,12201.0
2015-12-30 12:40:00,35.15,35.18,35.14,35.18,2766.0,27.1164,27.1396,27.1087,27.1396,2766.0
2015-12-30 12:45:00,35.18,35.2,35.15,35.15,7485.0,27.1396,27.155,27.1164,27.1164,7485.0
2015-12-30 12:50:00,35.15,35.16,35.1,35.11,4899.0,27.1164,27.1241,27.0779,27.0856,4899.0
2015-12-30 12:55:00,35.11,35.13,35.1,35.12,6955.0,27.0856,27.101,27.0779,27.0933,6955.0
2015-12-30 13:00:00,35.12,35.15,35.11,35.15,4084.0,27.0933,27.1164,27.0856,27.1164,4084.0
2015-12-30 13:05:00,35.15,35.21,35.15,35.21,10451.0,27.1164,27.1627,27.1164,27.1627,10451.0
2015-12-30 13:10:00,35.21,35.24,35.19,35.24,7108.0,27.1627,27.1859,27.1473,27.1859,7108.0
2015-12-30 13:15:00,35.25,35.27,35.23,35.25,12959.0,27.1936,27.209,27.1781,27.1936,12959.0
2015-12-30 13:20:00,35.25,35.26,35.18,35.2,9629.0,27.1936,27.2013,27.1396,27.155,9629.0
2015-12-30 13:25:00,35.2,35.2,35.18,35.2,6715.0,27.155,27.155,27.1396,27.155,6715.0
2015-12-30 13:30:00,35.21,35.23,35.2,35.23,7185.0,27.1627,27.1781,27.155,27.1781,7185.0
2015-12-30 13:35:00,35.23,35.23,35.2,35.23,5882.0,27.1781,27.1781,27.155,27.1781,5882.0
2015-12-30 13:40:00,35.21,35.28,35.21,35.28,5276.0,27.1627,27.2167,27.1627,27.2167,5276.0
2015-12-30 13:45:00,35.28,35.28,35.25,35.27,6097.0,27.2167,27.2167,27.1936,27.209,6097.0
2015-12-30 13:50:00,35.27,35.28,35.25,35.27,5504.0,27.209,27.2167,27.1936,27.209,5504.0
2015-12-30 13:55:00,35.27,35.3,35.26,35.3,6113.0,27.209,27.2321,27.2013,27.2321,6113.0
2015-12-30 14:00:00,35.3,35.32,35.29,35.29,7951.0,27.2321,27.2476,27.2244,27.2244,7951.0
2015-12-30 14:05:00,35.3,35.32,35.27,35.28,7541.0,27.2321,27.2476,27.209,27.2167,7541.0
2015-12-30 14:10:00,35.27,35.27,35.25,35.26,6271.0,27.209,27.209,27.1936,27.2013,6271.0
2015-12-30 14:15:00,35.27,35.27,35.24,35.25,8677.0,27.209,27.209,27.1859,27.1936,8677.0
2015-12-30 14:20:00,35.27,35.27,35.24,35.25,6004.0,27.209,27.209,27.1859,27.1936,6004.0
2015-12-30 14:25:00,35.24,35.26,35.2,35.2,10564.0,27.1859,27.2013,27.155,27.155,10564.0
2015-12-30 14:30:00,35.2,35.22,35.18,35.19,7538.0,27.155,27.1704,27.1396,27.1473,7538.0
2015-12-30 14:35:00,35.19,35.19,35.17,35.18,4136.0,27.1473,27.1473,27.1319,27.1396,4136.0
2015-12-30 14:40:00,35.17,35.18,35.13,35.13,11591.0,27.1319,27.1396,27.101,27.101,11591.0
2015-12-30 14:45:00,35.12,35.13,35.08,35.12,20641.0,27.0933,27.101,27.0624,27.0933,20641.0
2015-12-30 14:50:00,35.13,35.14,35.12,35.13,4100.0,27.101,27.1087,27.0933,27.101,4100.0
2015-12-30 14:55:00,35.13,35.15,35.12,35.14,11484.0,27.101,27.1164,27.0933,27.1087,11484.0
2015-12-30 15:00:00,35.15,35.2,35.14,35.19,5727.0,27.1164,27.155,27.1087,27.1473,5727.0
2015-12-30 15:05:00,35.2,35.21,35.19,35.2,9353.0,27.155,27.1627,27.1473,27.155,9353.0
2015-12-30 15:10:00,35.21,35.25,35.2,35.25,11246.0,27.1627,27.1936,27.155,27.1936,11246.0
2015-12-30 15:15:00,35.26,35.35,35.26,35.32,18966.0,27.2013,27.2707,27.2013,27.2476,18966.0
2015-12-30 15:20:00,35.32,35.33,35.3,35.32,10830.0,27.2476,27.2553,27.2321,27.2476,10830.0
2015-12-30 15:25:00,35.32,35.33,35.29,35.32,12007.0,27.2476,27.2553,27.2244,27.2476,12007.0
2015-12-30 15:30:00,35.31,35.31,35.15,35.18,32182.0,27.2399,27.2399,27.1164,27.1396,32182.0
2015-12-30 15:35:00,35.17,35.25,35.14,35.25,15115.0,27.1319,27.1936,27.1087,27.1936,15115.0
2015-12-30 15:40:00,35.24,35.28,35.19,35.25,28671.0,27.1859,27.2167,27.1473,27.1936,28671.0
2015-12-30 15:45:00,35.26,35.31,35.26,35.28,32647.0,27.2013,27.2399,27.2013,27.2167,32647.0
2015-12-30 15:50:00,35.28,35.28,35.21,35.23,28855.0,27.2167,27.2167,27.1627,27.1781,28855.0
2015-12-30 15:55:00,35.23,35.26,35.17,35.2,112153.0,27.1781,27.2013,27.1319,27.155,112153.0
2015-12-31 09:30:00,35.02,35.21,34.95,35.0,22336.0,27.0161,27.1627,26.9621,27.0007,22336.0
2015-12-31 09:35:00,34.99,35.13,34.99,35.07,6125.0,26.993,27.101,26.993,27.0547,6125.0
2015-12-31 09:40:00,35.1,35.27,35.1,35.16,5369.0,27.0779,27.209,27.0779,27.1241,5369.0
2015-12-31 09:45:00,35.15,35.15,35.02,35.11,4747.0,27.1164,27.1164,27.0161,27.0856,4747.0
2015-12-31 09:50:00,35.1,35.12,35.03,35.06,6395.0,27.0779,27.0933,27.0239,27.047,6395.0
2015-12-31 09:55:00,35.07,35.13,35.05,35.09,9234.0,27.0547,27.101,27.0393,27.0701,9234.0
2015-12-31 10:00:00,35.09,35.17,35.09,35.17,9442.0,27.0701,27.1319,27.0701,27.1319,9442.0
2015-12-31 10:05:00,35.16,35.17,35.1,35.12,18994.0,27.1241,27.1319,27.0779,27.0933,18994.0
2015-12-31 10:10:00,35.14,35.25,35.13,35.24,14743.0,27.1087,27.1936,27.101,27.1859,14743.0
2015-12-31 10:15:00,35.24,35.31,35.24,35.27,9008.0,27.1859,27.2399,27.1859,27.209,9008.0
2015-12-31 10:20:00,35.26,35.26,35.15,35.17,8952.0,27.2013,27.2013,27.1164,27.1319,8952.0
2015-12-31 10:25:00,35.16,35.16,35.03,35.07,7238.0,27.1241,27.1241,27.0239,27.0547,7238.0
2015-12-31 10:30:00,35.08,35.11,35.01,35.09,7773.0,27.0624,27.0856,27.0084,27.0701,7773.0
2015-12-31 10:35:00,35.09,35.1,35.02,35.03,9473.0,27.0701,27.0779,27.0161,27.0239,9473.0
2015-12-31 10:40:00,35.02,35.06,34.98,35.0,6340.0,27.0161,27.047,26.9853,27.0007,6340.0
2015-12-31 10:45:00,35.01,35.03,35.0,35.01,7706.0,27.0084,27.0239,27.0007,27.0084,7706.0
2015-12-31 10:50:00,35.03,35.04,35.0,35.03,6291.0,27.0239,27.0316,27.0007,27.0239,6291.0
2015-12-31 10:55:00,35.03,35.03,34.94,35.01,14017.0,27.0239,27.0239,26.9544,27.0084,14017.0
2015-12-31 11:00:00,35.02,35.07,34.99,35.0,9424.0,27.0161,27.0547,26.993,27.0007,9424.0
2015-12-31 11:05:00,34.99,35.01,34.96,34.97,7179.0,26.993,27.0084,26.9699,26.9776,7179.0
2015-12-31 11:10:00,34.98,34.98,34.89,34.95,12715.0,26.9853,26.9853,26.9158,26.9621,12715.0
2015-12-31 11:15:00,34.95,34.95,34.88,34.92,7801.0,26.9621,26.9621,26.9081,26.939,7801.0
2015-12-31 11:20:00,34.92,34.94,34.89,34.9,5883.0,26.939,26.9544,26.9158,26.9236,5883.0
2015-12-31 11:25:00,34.89,34.98,34.89,34.96,15560.0,26.9158,26.9853,26.9158,26.9699,15560.0
2015-12-31 11:30:00,34.96,35.0,34.93,34.99,13217.0,26.9699,27.0007,26.9467,26.993,13217.0
2015-12-31 11:35:00,34.98,35.0,34.97,34.97,19832.0,26.9853,27.0007,26.9776,26.9776,19832.0
2015-12-31 11:40:00,34.97,34.99,34.92,34.94,14092.0,26.9776,26.993,26.939,26.9544,14092.0
2015-12-31 11:45:00,34.95,34.98,34.94,34.97,6090.0,26.9621,26.9853,26.9544,26.9776,6090.0
2015-12-31 11:50:00,34.97,34.99,34.95,34.99,3835.0,26.9776,26.993,26.9621,26.993,3835.0
2015-12-31 11:55:00,35.0,35.04,34.94,35.04,10530.0,27.0007,27.0316,26.9544,27.0316,10530.0
2015-12-31 12:00:00,35.05,35.06,34.99,35.01,4897.0,27.0393,27.047,26.993,27.0084,4897.0
2015-12-31 12:05:00,35.02,35.09,35.0,35.09,7335.0,27.0161,27.0701,27.0007,27.0701,7335.0
2015-12-31 12:10:00,35.1,35.1,35.04,35.06,30315.0,27.0779,27.0779,27.0316,27.047,30315.0
2015-12-31 12:15:00,35.07,35.08,35.04,35.07,29425.0,27.0547,27.0624,27.0316,27.0547,29425.0
2015-12-31 12:20:00,35.05,35.1,35.05,35.07,8100.0,27.0393,27.0779,27.0393,27.0547,8100.0
2015-12-31 12:25:00,35.07,35.08,35.04,35.05,11921.0,27.0547,27.0624,27.0316,27.0393,11921.0
2015-12-31 12:30:00,35.05,35.06,35.0,35.0,7746.0,27.0393,27.047,27.0007,27.0007,7746.0
2015-12-31 12:35:00,35.01,35.04,35.0,35.03,15978.0,27.0084,27.0316,27.0007,27.0239,15978.0
2015-12-31 12:40:00,35.03,35.1,35.02,35.1,9731.0,27.0239,27.0779,27.0161,27.0779,9731.0
2015-12-31 12:45:00,35.11,35.12,35.09,35.11,9725.0,27.0856,27.0933,27.0701,27.0856,9725.0
2015-12-31 12:50:00,35.12,35.15,35.1,35.13,13787.0,27.0933,27.1164,27.0779,27.101,13787.0
2015-12-31 12:55:00,35.13,35.14,35.1,35.12,7990.0,27.101,27.1087,27.0779,27.0933,7990.0
2015-12-31 13:00:00,35.11,35.17,35.11,35.14,13697.0,27.0856,27.1319,27.0856,27.1087,13697.0
2015-12-31 13:05:00,35.14,35.15,35.09,35.11,8208.0,27.1087,27.1164,27.0701,27.0856,8208.0
2015-12-31 13:10:00,35.11,35.21,35.11,35.2,11049.0,27.0856,27.1627,27.0856,27.155,11049.0
2015-12-31 13:15:00,35.19,35.23,35.18,35.23,8443.0,27.1473,27.1781,27.1396,27.1781,8443.0
2015-12-31 13:20:00,35.24,35.31,35.23,35.29,9809.0,27.1859,27.2399,27.1781,27.2244,9809.0
2015-12-31 13:25:00,35.3,35.3,35.25,35.27,11376.0,27.2321,27.2321,27.1936,27.209,11376.0
2015-12-31 13:30:00,35.26,35.27,35.23,35.23,13556.0,27.2013,27.209,27.1781,27.1781,13556.0
2015-12-31 13:35:00,35.23,35.29,35.23,35.28,15203.0,27.1781,27.2244,27.1781,27.2167,15203.0
2015-12-31 13:40:00,35.29,35.33,35.29,35.33,15898.0,27.2244,27.2553,27.2244,27.2553,15898.0
2015-12-31 13:45:00,35.33,35.34,35.31,35.31,9746.0,27.2553,27.263,27.2399,27.2399,9746.0
2015-12-31 13:50:00,35.31,35.37,35.31,35.36,9542.0,27.2399,27.2861,27.2399,27.2784,9542.0
2015-12-31 13:55:00,35.36,35.43,35.36,35.43,7471.0,27.2784,27.3324,27.2784,27.3324,7471.0
2015-12-31 14:00:00,35.43,35.47,35.41,35.45,17491.0,27.3324,27.3633,27.317,27.3479,17491.0
2015-12-31 14:05:00,35.44,35.47,35.41,35.45,16950.0,27.3401,27.3633,27.317,27.3479,16950.0
2015-12-31 14:10:00,35.45,35.53,35.45,35.52,15510.0,27.3479,27.4096,27.3479,27.4019,15510.0
2015-12-31 14:15:00,35.53,35.55,35.51,35.52,25486.0,27.4096,27.425,27.3941,27.4019,25486.0
2015-12-31 14:20:00,35.52,35.52,35.4,35.4,9980.0,27.4019,27.4019,27.3093,27.3093,9980.0
2015-12-31 14:25:00,35.42,35.42,35.34,35.36,12960.0,27.3247,27.3247,27.263,27.2784,12960.0
2015-12-31 14:30:00,35.35,35.35,35.29,35.32,8394.0,27.2707,27.2707,27.2244,27.2476,8394.0
2015-12-31 14:35:00,35.31,35.31,35.25,35.27,9250.0,27.2399,27.2399,27.1936,27.209,9250.0
2015-12-31 14:40:00,35.27,35.27,35.2,35.21,26557.0,27.209,27.209,27.155,27.1627,26557.0
2015-12-31 14:45:00,35.21,35.22,35.15,35.15,19438.0,27.1627,27.1704,27.1164,27.1164,19438.0
2015-12-31 14:50:00,35.15,35.19,35.14,35.17,10675.0,27.1164,27.1473,27.1087,27.1319,10675.0
2015-12-31 14:55:00,35.18,35.22,35.17,35.18,7430.0,27.1396,27.1704,27.1319,27.1396,7430.0
2015-12-31 15:00:00,35.18,35.26,35.16,35.26,16800.0,27.1396,27.2013,27.1241,27.2013,16800.0
2015-12-31 15:05:00,35.27,35.33,35.26,35.27,12535.0,27.209,27.2553,27.2013,27.209,12535.0
2015-12-31 15:10:00,35.27,35.32,35.27,35.3,13887.0,27.209,27.2476,27.209,27.2321,13887.0
2015-12-31 15:15:00,35.29,35.37,35.29,35.35,11894.0,27.2244,27.2861,27.2244,27.2707,11894.0
2015-12-31 15:20:00,35.34,35.36,35.32,35.36,7788.0,27.263,27.2784,27.2476,27.2784,7788.0
2015-12-31 15:25:00,35.35,35.36,35.31,35.31,11356.0,27.2707,27.2784,27.2399,27.2399,11356.0
2015-12-31 15:30:00,35.31,35.36,35.3,35.36,12593.0,27.2399,27.2784,27.2321,27.2784,12593.0
2015-12-31 15:35:00,35.37,35.38,35.33,35.35,19735.0,27.2861,27.2939,27.2553,27.2707,19735.0
2015-12-31 15:40:00,35.35,35.36,35.33,35.36,28372.0,27.2707,27.2784,27.2553,27.2784,28372.0
2015-12-31 15:45:00,35.35,35.36,35.34,35.34,31199.0,27.2707,27.2784,27.263,27.263,31199.0
2015-12-31 15:50:00,35.34,35.38,35.32,35.34,65664.0,27.263,27.2939,27.2476,27.263,65664.0
2015-12-31 15:55:00,35.34,35.36,35.32,35.34,344511.0,27.263,27.2784,27.2476,27.263,344511.0
2016-01-04 09:30:00,34.69,34.75,34.69,34.7,5800.0,26.7616,26.8078,26.7616,26.7693,5800.0
2016-01-04 09:35:00,34.74,34.76,34.54,34.56,68272.0,26.8001,26.8156,26.6458,26.6613,68272.0
2016-01-04 09:40:00,34.56,34.62,34.41,34.6,26960.0,26.6613,26.7076,26.5456,26.6921,26960.0
2016-01-04 09:45:00,34.6,34.96,34.58,34.94,67399.0,26.6921,26.9699,26.6767,26.9544,67399.0
2016-01-04 09:50:00,34.92,35.05,34.89,35.01,34935.0,26.939,27.0393,26.9158,27.0084,34935.0
2016-01-04 09:55:00,35.0,35.01,34.9,34.91,33628.0,27.0007,27.0084,26.9236,26.9313,33628.0
2016-01-04 10:00:00,34.9,34.9,34.63,34.71,51832.0,26.9236,26.9236,26.7153,26.777,51832.0
2016-01-04 10:05:00,34.7,34.81,34.69,34.8,24176.0,26.7693,26.8541,26.7616,26.8464,24176.0
2016-01-04 10:10:00,34.8,34.88,34.72,34.87,68789.0,26.8464,26.9081,26.7847,26.9004,68789.0
2016-01-04 10:15:00,34.86,34.97,34.86,34.91,22463.0,26.8927,26.9776,26.8927,26.9313,22463.0
2016-01-04 10:20:00,34.91,35.09,34.9,35.05,67764.0,26.9313,27.0701,26.9236,27.0393,67764.0
2016-01-04 10:25:00,35.03,35.06,34.98,35.01,39784.0,27.0239,27.047,26.9853,27.0084,39784.0
2016-01-04 10:30:00,35.0,35.03,34.79,34.79,31606.0,27.0007,27.0239,26.8387,26.8387,31606.0
2016-01-04 10:35:00,34.78,34.78,34.63,34.68,24756.0,26.831,26.831,26.7153,26.7538,24756.0
2016-01-04 10:40:00,34.68,34.7,34.59,34.67,27182.0,26.7538,26.7693,26.6844,26.7461,27182.0
2016-01-04 10:45:00,34.68,34.71,34.61,34.69,18798.0,26.7538,26.777,26.6998,26.7616,18798.0
2016-01-04 10:50:00,34.7,34.7,34.58,34.62,20399.0,26.7693,26.7693,26.6767,26.7076,20399.0
2016-01-04 10:55:00,34.61,34.61,34.45,34.45,29040.0,26.6998,26.6998,26.5764,26.5764,29040.0
2016-01-04 11:00:00,34.45,34.46,34.35,34.35,29825.0,26.5764,26.5841,26.4993,26.4993,29825.0
2016-01-04 11:05:00,34.34,34.37,34.26,34.29,42699.0,26.4916,26.5147,26.4298,26.453,42699.0
2016-01-04 11:10:00,34.29,34.31,34.21,34.24,41122.0,26.453,26.4684,26.3913,26.4144,41122.0
2016-01-04 11:15:00,34.24,34.31,34.19,34.19,60420.0,26.4144,26.4684,26.3758,26.3758,60420.0
2016-01-04 11:20:00,34.19,34.32,34.17,34.3,30769.0,26.3758,26.4761,26.3604,26.4607,30769.0
2016-01-04 11:25:00,34.29,34.3,34.23,34.28,11523.0,26.453,26.4607,26.4067,26.4453,11523.0
2016-01-04 11:30:00,34.28,34.41,34.27,34.41,22935.0,26.4453,26.5456,26.4376,26.5456,22935.0
2016-01-04 11:35:00,34.41,34.51,34.41,34.47,18863.0,26.5456,26.6227,26.5456,26.5918,18863.0
2016-01-04 11:40:00,34.47,34.52,34.41,34.48,22164.0,26.5918,26.6304,26.5456,26.5996,22164.0
2016-01-04 11:45:00,34.49,34.6,34.49,34.6,13727.0,26.6073,26.6921,26.6073,26.6921,13727.0
2016-01-04 11:50:00,34.6,34.67,34.57,34.67,19254.0,26.6921,26.7461,26.669,26.7461,19254.0
2016-01-04 11:55:00,34.67,34.76,34.67,34.75,18635.0,26.7461,26.8156,26.7461,26.8078,18635.0
2016-01-04 12:00:00,34.75,34.79,34.72,34.75,20019.0,26.8078,26.8387,26.7847,26.8078,20019.0
2016-01-04 12:05:00,34.75,34.84,34.7,34.8,25806.0,26.8078,26.8773,26.7693,26.8464,25806.0
2016-01-04 12:10:00,34.8,34.84,34.79,34.81,21330.0,26.8464,26.8773,26.8387,26.8541,21330.0
2016-01-04 12:15:00,34.8,34.93,34.8,34.91,12761.0,26.8464,26.9467,26.8464,26.9313,12761.0
2016-01-04 12:20:00,34.92,34.94,34.82,34.82,21489.0,26.939,26.9544,26.8618,26.8618,21489.0
2016-01-04 12:25:00,34.83,34.89,34.82,34.83,30111.0,26.8696,26.9158,26.8618,26.8696,30111.0
2016-01-04 12:30:00,34.83,34.84,34.76,34.78,17018.0,26.8696,26.8773,26.8156,26.831,17018.0
2016-01-04 12:35:00,34.78,34.83,34.78,34.82,14091.0,26.831,26.8696,26.831,26.8618,14091.0
2016-01-04 12:40:00,34.81,34.88,34.78,34.88,17205.0,26.8541,26.9081,26.831,26.9081,17205.0
2016-01-04 12:45:00,34.89,35.03,34.89,35.01,21637.0,26.9158,27.0239,26.9158,27.0084,21637.0
2016-01-04 12:50:00,35.02,35.05,35.0,35.03,12694.0,27.0161,27.0393,27.0007,27.0239,12694.0
2016-01-04 12:55:00,35.02,35.09,35.01,35.06,25012.0,27.0161,27.0701,27.0084,27.047,25012.0
2016-01-04 13:00:00,35.06,35.12,35.03,35.11,8190.0,27.047,27.0933,27.0239,27.0856,8190.0
2016-01-04 13:05:00,35.11,35.11,35.05,35.1,8055.0,27.0856,27.0856,27.0393,27.0779,8055.0
2016-01-04 13:10:00,35.11,35.16,35.11,35.14,6371.0,27.0856,27.1241,27.0856,27.1087,6371.0
2016-01-04 13:15:00,35.15,35.25,35.15,35.2,37566.0,27.1164,27.1936,27.1164,27.155,37566.0
2016-01-04 13:20:00,35.21,35.22,35.05,35.06,19478.0,27.1627,27.1704,27.0393,27.047,19478.0
2016-01-04 13:25:00,35.06,35.08,35.04,35.06,10384.0,27.047,27.0624,27.0316,27.047,10384.0
2016-01-04 13:30:00,35.05,35.07,34.97,35.02,24122.0,27.0393,27.0547,26.9776,27.0161,24122.0
2016-01-04 13:35:00,35.02,35.07,35.02,35.06,13046.0,27.0161,27.0547,27.0161,27.047,13046.0
2016-01-04 13:40:00,35.06,35.09,35.02,35.07,26654.0,27.047,27.0701,27.0161,27.0547,26654.0
2016-01-04 13:45:00,35.07,35.12,35.07,35.09,19630.0,27.0547,27.0933,27.0547,27.0701,19630.0
2016-01-04 13:50:00,35.08,35.14,35.08,35.13,10579.0,27.0624,27.1087,27.0624,27.101,10579.0
2016-01-04 13:55:00,35.14,35.19,35.13,35.14,38003.0,27.1087,27.1473,27.101,27.1087,38003.0
2016-01-04 14:00:00,35.14,35.16,35.06,35.13,38989.0,27.1087,27.1241,27.047,27.101,38989.0
2016-01-04 14:05:00,35.14,35.14,35.09,35.1,12056.0,27.1087,27.1087,27.0701,27.0779,12056.0
2016-01-04 14:10:00,35.1,35.12,35.09,35.1,21406.0,27.0779,27.0933,27.0701,27.0779,21406.0
2016-01-04 14:15:00,35.1,35.1,34.97,35.01,25332.0,27.0779,27.0779,26.9776,27.0084,25332.0
2016-01-04 14:20:00,35.02,35.05,35.01,35.03,10545.0,27.0161,27.0393,27.0084,27.0239,10545.0
2016-01-04 14:25:00,35.04,35.05,35.0,35.03,20618.0,27.0316,27.0393,27.0007,27.0239,20618.0
2016-01-04 14:30:00,35.03,35.04,34.94,34.94,15797.0,27.0239,27.0316,26.9544,26.9544,15797.0
2016-01-04 14:35:00,34.95,35.03,34.94,35.03,32984.0,26.9621,27.0239,26.9544,27.0239,32984.0
2016-01-04 14:40:00,35.04,35.09,35.03,35.09,9776.0,27.0316,27.0701,27.0239,27.0701,9776.0
2016-01-04 14:45:00,35.1,35.12,35.06,35.08,16038.0,27.0779,27.0933,27.047,27.0624,16038.0
2016-01-04 14:50:00,35.08,35.1,35.01,35.03,20715.0,27.0624,27.0779,27.0084,27.0239,20715.0
2016-01-04 14:55:00,35.04,35.05,35.01,35.03,12178.0,27.0316,27.0393,27.0084,27.0239,12178.0
2016-01-04 15:00:00,35.03,35.03,34.94,34.95,14423.0,27.0239,27.0239,26.9544,26.9621,14423.0
2016-01-04 15:05:00,34.95,34.95,34.92,34.92,13938.0,26.9621,26.9621,26.939,26.939,13938.0
2016-01-04 15:10:00,34.92,34.96,34.92,34.94,20315.0,26.939,26.9699,26.939,26.9544,20315.0
2016-01-04 15:15:00,34.94,34.96,34.92,34.92,9448.0,26.9544,26.9699,26.939,26.939,9448.0
2016-01-04 15:20:00,34.91,34.91,34.83,34.83,20513.0,26.9313,26.9313,26.8696,26.8696,20513.0
2016-01-04 15:25:00,34.83,34.84,34.78,34.78,32465.0,26.8696,26.8773,26.831,26.831,32465.0
2016-01-04 15:30:00,34.79,34.86,34.78,34.82,89464.0,26.8387,26.8927,26.831,26.8618,89464.0
2016-01-04 15:35:00,34.83,34.89,34.8,34.89,29986.0,26.8696,26.9158,26.8464,26.9158,29986.0
2016-01-04 15:40:00,34.89,34.9,34.85,34.89,48777.0,26.9158,26.9236,26.885,26.9158,48777.0
2016-01-04 15:45:00,34.89,35.02,34.89,35.02,48652.0,26.9158,27.0161,26.9158,27.0161,48652.0
2016-01-04 15:50:00,35.02,35.02,34.98,34.99,60446.0,27.0161,27.0161,26.9853,26.993,60446.0
2016-01-04 15:55:00,34.99,35.03,34.96,34.99,115017.0,26.993,27.0239,26.9699,26.993,115017.0
2016-01-05 09:30:00,35.15,35.32,34.88,35.14,89120.0,27.1164,27.2476,26.9081,27.1087,89120.0
2016-01-05 09:35:00,35.12,35.55,35.01,35.19,78733.0,27.0933,27.425,27.0084,27.1473,78733.0
2016-01-05 09:40:00,35.25,35.34,35.13,35.18,63397.0,27.1936,27.263,27.101,27.1396,63397.0
2016-01-05 09:45:00,35.18,35.44,35.16,35.37,41564.0,27.1396,27.3401,27.1241,27.2861,41564.0
2016-01-05 09:50:00,35.36,35.41,35.24,35.24,37802.0,27.2784,27.317,27.1859,27.1859,37802.0
2016-01-05 09:55:00,35.22,35.25,35.06,35.14,59609.0,27.1704,27.1936,27.047,27.1087,59609.0
2016-01-05 10:00:00,35.15,35.22,35.08,35.13,20328.0,27.1164,27.1704,27.0624,27.101,20328.0
2016-01-05 10:05:00,35.13,35.28,35.1,35.19,17637.0,27.101,27.2167,27.0779,27.1473,17637.0
2016-01-05 10:10:00,35.18,35.3,35.17,35.29,26939.0,27.1396,27.2321,27.1319,27.2244,26939.0
2016-01-05 10:15:00,35.3,35.3,35.21,35.23,20526.0,27.2321,27.2321,27.1627,27.1781,20526.0
2016-01-05 10:20:00,35.23,35.23,35.09,35.15,34914.0,27.1781,27.1781,27.0701,27.1164,34914.0
2016-01-05 10:25:00,35.14,35.19,35.14,35.17,45299.0,27.1087,27.1473,27.1087,27.1319,45299.0
2016-01-05 10:30:00,35.16,35.2,35.1,35.14,35208.0,27.1241,27.155,27.0779,27.1087,35208.0
2016-01-05 10:35:00,35.13,35.22,35.06,35.22,11524.0,27.101,27.1704,27.047,27.1704,11524.0
2016-01-05 10:40:00,35.22,35.3,35.19,35.27,19522.0,27.1704,27.2321,27.1473,27.209,19522.0
2016-01-05 10:45:00,35.27,35.33,35.2,35.33,12536.0,27.209,27.2553,27.155,27.2553,12536.0
2016-01-05 10:50:00,35.31,35.38,35.3,35.38,13379.0,27.2399,27.2939,27.2321,27.2939,13379.0
2016-01-05 10:55:00,35.38,35.39,35.33,35.36,38078.0,27.2939,27.3016,27.2553,27.2784,38078.0
2016-01-05 11:00:00,35.35,35.53,35.35,35.52,33838.0,27.2707,27.4096,27.2707,27.4019,33838.0
2016-01-05 11:05:00,35.52,35.56,35.46,35.48,30831.0,27.4019,27.4327,27.3556,27.371,30831.0
2016-01-05 11:10:00,35.47,35.56,35.44,35.52,14728.0,27.3633,27.4327,27.3401,27.4019,14728.0
2016-01-05 11:15:00,35.5,35.51,35.44,35.45,18935.0,27.3864,27.3941,27.3401,27.3479,18935.0
2016-01-05 11:20:00,35.45,35.47,35.39,35.39,21607.0,27.3479,27.3633,27.3016,27.3016,21607.0
2016-01-05 11:25:00,35.38,35.44,35.37,35.38,12805.0,27.2939,27.3401,27.2861,27.2939,12805.0
2016-01-05 11:30:00,35.38,35.45,35.35,35.42,22147.0,27.2939,27.3479,27.2707,27.3247,22147.0
2016-01-05 11:35:00,35.41,35.45,35.37,35.42,15662.0,27.317,27.3479,27.2861,27.3247,15662.0
2016-01-05 11:40:00,35.41,35.45,35.33,35.33,36571.0,27.317,27.3479,27.2553,27.2553,36571.0
2016-01-05 11:45:00,35.32,35.34,35.25,35.26,18060.0,27.2476,27.263,27.1936,27.2013,18060.0
2016-01-05 11:50:00,35.26,35.3,35.19,35.29,35463.0,27.2013,27.2321,27.1473,27.2244,35463.0
2016-01-05 11:55:00,35.29,35.32,35.26,35.3,13039.0,27.2244,27.2476,27.2013,27.2321,13039.0
2016-01-05 12:00:00,35.3,35.3,35.21,35.23,19506.0,27.2321,27.2321,27.1627,27.1781,19506.0
2016-01-05 12:05:00,35.22,35.24,35.16,35.21,17338.0,27.1704,27.1859,27.1241,27.1627,17338.0
2016-01-05 12:10:00,35.21,35.22,35.17,35.18,16994.0,27.1627,27.1704,27.1319,27.1396,16994.0
2016-01-05 12:15:00,35.17,35.18,35.09,35.14,15056.0,27.1319,27.1396,27.0701,27.1087,15056.0
2016-01-05 12:20:00,35.13,35.15,35.08,35.12,17742.0,27.101,27.1164,27.0624,27.0933,17742.0
2016-01-05 12:25:00,35.12,35.16,35.1,35.14,11621.0,27.0933,27.1241,27.0779,27.1087,11621.0
2016-01-05 12:30:00,35.13,35.14,35.08,35.09,13336.0,27.101,27.1087,27.0624,27.0701,13336.0
2016-01-05 12:35:00,35.08,35.17,35.06,35.13,16612.0,27.0624,27.1319,27.047,27.101,16612.0
2016-01-05 12:40:00,35.13,35.14,35.03,35.03,26703.0,27.101,27.1087,27.0239,27.0239,26703.0
2016-01-05 12:45:00,35.02,35.03,34.94,34.96,8187.0,27.0161,27.0239,26.9544,26.9699,8187.0
2016-01-05 12:50:00,34.95,34.97,34.88,34.97,10914.0,26.9621,26.9776,26.9081,26.9776,10914.0
2016-01-05 12:55:00,34.98,35.04,34.93,35.01,20348.0,26.9853,27.0316,26.9467,27.0084,20348.0
2016-01-05 13:00:00,35.01,35.13,34.99,35.11,8705.0,27.0084,27.101,26.993,27.0856,8705.0
2016-01-05 13:05:00,35.11,35.13,35.08,35.13,11610.0,27.0856,27.101,27.0624,27.101,11610.0
2016-01-05 13:10:00,35.13,35.15,35.08,35.08,18586.0,27.101,27.1164,27.0624,27.0624,18586.0
2016-01-05 13:15:00,35.07,35.1,35.04,35.04,16764.0,27.0547,27.0779,27.0316,27.0316,16764.0
2016-01-05 13:20:00,35.05,35.07,34.97,35.05,16887.0,27.0393,27.0547,26.9776,27.0393,16887.0
2016-01-05 13:25:00,35.06,35.09,35.03,35.04,9493.0,27.047,27.0701,27.0239,27.0316,9493.0
2016-01-05 13:30:00,35.05,35.15,35.05,35.14,12436.0,27.0393,27.1164,27.0393,27.1087,12436.0
2016-01-05 13:35:00,35.14,35.19,35.13,35.19,6699.0,27.1087,27.1473,27.101,27.1473,6699.0
2016-01-05 13:40:00,35.19,35.31,35.19,35.28,19911.0,27.1473,27.2399,27.1473,27.2167,19911.0
2016-01-05 13:45:00,35.28,35.34,35.25,35.34,12804.0,27.2167,27.263,27.1936,27.263,12804.0
2016-01-05 13:50:00,35.33,35.37,35.33,35.36,15527.0,27.2553,27.2861,27.2553,27.2784,15527.0
2016-01-05 13:55:00,35.37,35.41,35.33,35.4,24259.0,27.2861,27.317,27.2553,27.3093,24259.0
2016-01-05 14:00:00,35.4,35.52,35.38,35.51,37119.0,27.3093,27.4019,27.2939,27.3941,37119.0
2016-01-05 14:05:00,35.51,35.54,35.45,35.53,36269.0,27.3941,27.4173,27.3479,27.4096,36269.0
2016-01-05 14:10:00,35.52,35.59,35.52,35.54,17508.0,27.4019,27.4559,27.4019,27.4173,17508.0
2016-01-05 14:15:00,35.54,35.64,35.53,35.64,14890.0,27.4173,27.4944,27.4096,27.4944,14890.0
2016-01-05 14:20:00,35.64,35.68,35.61,35.66,40912.0,27.4944,27.5253,27.4713,27.5099,40912.0
2016-01-05 14:25:00,35.66,35.66,35.58,35.66,29287.0,27.5099,27.5099,27.4481,27.5099,29287.0
2016-01-05 14:30:00,35.66,35.67,35.64,35.66,18681.0,27.5099,27.5176,27.4944,27.5099,18681.0
2016-01-05 14:35:00,35.66,35.69,35.64,35.65,13677.0,27.5099,27.533,27.4944,27.5022,13677.0
2016-01-05 14:40:00,35.65,35.73,35.65,35.7,41392.0,27.5022,27.5639,27.5022,27.5407,41392.0
2016-01-05 14:45:00,35.7,35.74,35.69,35.73,34767.0,27.5407,27.5716,27.533,27.5639,34767.0
2016-01-05 14:50:00,35.73,35.76,35.72,35.75,21024.0,27.5639,27.587,27.5562,27.5793,21024.0
2016-01-05 14:55:00,35.75,35.88,35.75,35.85,73386.0,27.5793,27.6796,27.5793,27.6564,73386.0
2016-01-05 15:00:00,35.85,35.86,35.79,35.84,29020.0,27.6564,27.6642,27.6102,27.6487,29020.0
2016-01-05 15:05:00,35.83,35.85,35.78,35.8,41899.0,27.641,27.6564,27.6024,27.6179,41899.0
2016-01-05 15:10:00,35.79,35.87,35.77,35.84,82915.0,27.6102,27.6719,27.5947,27.6487,82915.0
2016-01-05 15:15:00,35.84,35.84,35.76,35.8,35857.0,27.6487,27.6487,27.587,27.6179,35857.0
2016-01-05 15:20:00,35.8,35.82,35.74,35.81,31421.0,27.6179,27.6333,27.5716,27.6256,31421.0
2016-01-05 15:25:00,35.8,35.85,35.78,35.81,21686.0,27.6179,27.6564,27.6024,27.6256,21686.0
2016-01-05 15:30:00,35.82,35.9,35.81,35.86,38393.0,27.6333,27.695,27.6256,27.6642,38393.0
2016-01-05 15:35:00,35.87,35.89,35.8,35.81,25962.0,27.6719,27.6873,27.6179,27.6256,25962.0
2016-01-05 15:40:00,35.81,35.89,35.81,35.85,62481.0,27.6256,27.6873,27.6256,27.6564,62481.0
2016-01-05 15:45:00,35.86,35.86,35.76,35.81,53834.0,27.6642,27.6642,27.587,27.6256,53834.0
2016-01-05 15:50:00,35.82,35.84,35.75,35.76,80158.0,27.6333,27.6487,27.5793,27.587,80158.0
2016-01-05 15:55:00,35.75,35.83,35.75,35.8,112763.0,27.5793,27.641,27.5793,27.6179,112763.0
2016-01-06 09:30:00,35.42,35.49,35.13,35.4,23907.0,27.3247,27.3787,27.101,27.3093,23907.0
2016-01-06 09:35:00,35.4,35.44,35.26,35.32,29707.0,27.3093,27.3401,27.2013,27.2476,29707.0
2016-01-06 09:40:00,35.35,35.46,35.26,35.4,18778.0,27.2707,27.3556,27.2013,27.3093,18778.0
2016-01-06 09:45:00,35.42,35.47,35.37,35.4,41535.0,27.3247,27.3633,27.2861,27.3093,41535.0
2016-01-06 09:50:00,35.41,35.58,35.41,35.52,19653.0,27.317,27.4481,27.317,27.4019,19653.0
2016-01-06 09:55:00,35.53,35.54,35.36,35.48,12180.0,27.4096,27.4173,27.2784,27.371,12180.0
2016-01-06 10:00:00,35.48,35.49,35.24,35.24,22549.0,27.371,27.3787,27.1859,27.1859,22549.0
2016-01-06 10:05:00,35.25,35.33,35.21,35.31,115428.0,27.1936,27.2553,27.1627,27.2399,115428.0
2016-01-06 10:10:00,35.31,35.42,35.25,35.35,62396.0,27.2399,27.3247,27.1936,27.2707,62396.0
2016-01-06 10:15:00,35.35,35.36,35.31,35.34,15416.0,27.2707,27.2784,27.2399,27.263,15416.0
2016-01-06 10:20:00,35.34,35.5,35.34,35.47,19010.0,27.263,27.3864,27.263,27.3633,19010.0
2016-01-06 10:25:00,35.46,35.74,35.43,35.72,39133.0,27.3556,27.5716,27.3324,27.5562,39133.0
2016-01-06 10:30:00,35.71,35.71,35.57,35.59,13252.0,27.5484,27.5484,27.4404,27.4559,13252.0
2016-01-06 10:35:00,35.59,35.59,35.43,35.44,14877.0,27.4559,27.4559,27.3324,27.3401,14877.0
2016-01-06 10:40:00,35.43,35.52,35.42,35.49,14423.0,27.3324,27.4019,27.3247,27.3787,14423.0
2016-01-06 10:45:00,35.48,35.56,35.44,35.55,20124.0,27.371,27.4327,27.3401,27.425,20124.0
2016-01-06 10:50:00,35.56,35.57,35.49,35.49,12619.0,27.4327,27.4404,27.3787,27.3787,12619.0
2016-01-06 10:55:00,35.49,35.53,35.48,35.52,14016.0,27.3787,27.4096,27.371,27.4019,14016.0
2016-01-06 11:00:00,35.53,35.59,35.53,35.53,24723.0,27.4096,27.4559,27.4096,27.4096,24723.0
2016-01-06 11:05:00,35.52,35.53,35.45,35.46,12054.0,27.4019,27.4096,27.3479,27.3556,12054.0
2016-01-06 11:10:00,35.46,35.46,35.37,35.38,13672.0,27.3556,27.3556,27.2861,27.2939,13672.0
2016-01-06 11:15:00,35.38,35.39,35.3,35.3,14566.0,27.2939,27.3016,27.2321,27.2321,14566.0
2016-01-06 11:20:00,35.29,35.33,35.24,35.24,23197.0,27.2244,27.2553,27.1859,27.1859,23197.0
2016-01-06 11:25:00,35.24,35.25,35.17,35.23,40990.0,27.1859,27.1936,27.1319,27.1781,40990.0
2016-01-06 11:30:00,35.25,35.29,35.24,35.29,13936.0,27.1936,27.2244,27.1859,27.2244,13936.0
2016-01-06 11:35:00,35.3,35.33,35.28,35.31,15637.0,27.2321,27.2553,27.2167,27.2399,15637.0
2016-01-06 11:40:00,35.32,35.34,35.19,35.2,16530.0,27.2476,27.263,27.1473,27.155,16530.0
2016-01-06 11:45:00,35.19,35.24,35.19,35.21,11597.0,27.1473,27.1859,27.1473,27.1627,11597.0
2016-01-06 11:50:00,35.21,35.22,35.17,35.2,11958.0,27.1627,27.1704,27.1319,27.155,11958.0
2016-01-06 11:55:00,35.2,35.23,35.09,35.12,16599.0,27.155,27.1781,27.0701,27.0933,16599.0
2016-01-06 12:00:00,35.13,35.14,35.08,35.09,12600.0,27.101,27.1087,27.0624,27.0701,12600.0
2016-01-06 12:05:00,35.09,35.11,35.02,35.05,21077.0,27.0701,27.0856,27.0161,27.0393,21077.0
2016-01-06 12:10:00,35.05,35.08,35.04,35.07,8500.0,27.0393,27.0624,27.0316,27.0547,8500.0
2016-01-06 12:15:00,35.07,35.08,35.01,35.02,13936.0,27.0547,27.0624,27.0084,27.0161,13936.0
2016-01-06 12:20:00,35.03,35.06,35.01,35.06,7856.0,27.0239,27.047,27.0084,27.047,7856.0
2016-01-06 12:25:00,35.07,35.07,34.87,34.9,31161.0,27.0547,27.0547,26.9004,26.9236,31161.0
2016-01-06 12:30:00,34.9,34.91,34.85,34.91,10250.0,26.9236,26.9313,26.885,26.9313,10250.0
2016-01-06 12:35:00,34.92,34.98,34.89,34.96,6850.0,26.939,26.9853,26.9158,26.9699,6850.0
2016-01-06 12:40:00,34.96,34.98,34.94,34.97,9323.0,26.9699,26.9853,26.9544,26.9776,9323.0
2016-01-06 12:45:00,34.98,35.04,34.98,35.02,7202.0,26.9853,27.0316,26.9853,27.0161,7202.0
2016-01-06 12:50:00,35.02,35.04,34.97,34.98,9146.0,27.0161,27.0316,26.9776,26.9853,9146.0
2016-01-06 12:55:00,34.98,34.99,34.95,34.95,5915.0,26.9853,26.993,26.9621,26.9621,5915.0
2016-01-06 13:00:00,34.94,34.97,34.92,34.95,8881.0,26.9544,26.9776,26.939,26.9621,8881.0
2016-01-06 13:05:00,34.96,34.96,34.9,34.9,8301.0,26.9699,26.9699,26.9236,26.9236,8301.0
2016-01-06 13:10:00,34.9,34.92,34.84,34.84,10639.0,26.9236,26.939,26.8773,26.8773,10639.0
2016-01-06 13:15:00,34.83,34.84,34.81,34.82,8199.0,26.8696,26.8773,26.8541,26.8618,8199.0
2016-01-06 13:20:00,34.82,34.82,34.75,34.79,14451.0,26.8618,26.8618,26.8078,26.8387,14451.0
2016-01-06 13:25:00,34.79,34.8,34.77,34.79,8614.0,26.8387,26.8464,26.8233,26.8387,8614.0
2016-01-06 13:30:00,34.8,34.81,34.78,34.81,7716.0,26.8464,26.8541,26.831,26.8541,7716.0
2016-01-06 13:35:00,34.82,34.86,34.82,34.86,11835.0,26.8618,26.8927,26.8618,26.8927,11835.0
2016-01-06 13:40:00,34.86,34.86,34.79,34.81,20938.0,26.8927,26.8927,26.8387,26.8541,20938.0
2016-01-06 13:45:00,34.82,34.83,34.8,34.82,8923.0,26.8618,26.8696,26.8464,26.8618,8923.0
2016-01-06 13:50:00,34.81,34.84,34.8,34.83,10304.0,26.8541,26.8773,26.8464,26.8696,10304.0
2016-01-06 13:55:00,34.83,34.83,34.75,34.75,9401.0,26.8696,26.8696,26.8078,26.8078,9401.0
2016-01-06 14:00:00,34.75,34.75,34.68,34.72,15415.0,26.8078,26.8078,26.7538,26.7847,15415.0
2016-01-06 14:05:00,34.72,34.74,34.64,34.72,20898.0,26.7847,26.8001,26.723,26.7847,20898.0
2016-01-06 14:10:00,34.72,34.73,34.67,34.68,14313.0,26.7847,26.7924,26.7461,26.7538,14313.0
2016-01-06 14:15:00,34.69,34.71,34.66,34.7,13987.0,26.7616,26.777,26.7384,26.7693,13987.0
2016-01-06 14:20:00,34.7,34.71,34.65,34.68,13438.0,26.7693,26.777,26.7307,26.7538,13438.0
2016-01-06 14:25:00,34.69,34.71,34.63,34.65,16939.0,26.7616,26.777,26.7153,26.7307,16939.0
2016-01-06 14:30:00,34.65,34.66,34.56,34.56,26325.0,26.7307,26.7384,26.6613,26.6613,26325.0
2016-01-06 14:35:00,34.55,34.57,34.51,34.56,31027.0,26.6536,26.669,26.6227,26.6613,31027.0
2016-01-06 14:40:00,34.57,34.57,34.49,34.51,17564.0,26.669,26.669,26.6073,26.6227,17564.0
2016-01-06 14:45:00,34.51,34.54,34.48,34.49,16447.0,26.6227,26.6458,26.5996,26.6073,16447.0
2016-01-06 14:50:00,34.48,34.48,34.45,34.47,22004.0,26.5996,26.5996,26.5764,26.5918,22004.0
2016-01-06 14:55:00,34.46,34.48,34.39,34.41,25980.0,26.5841,26.5996,26.5301,26.5456,25980.0
2016-01-06 15:00:00,34.4,34.41,34.33,34.35,48882.0,26.5378,26.5456,26.4838,26.4993,48882.0
2016-01-06 15:05:00,34.35,34.46,34.35,34.45,15717.0,26.4993,26.5841,26.4993,26.5764,15717.0
2016-01-06 15:10:00,34.45,34.5,34.44,34.5,22912.0,26.5764,26.615,26.5687,26.615,22912.0
2016-01-06 15:15:00,34.5,34.55,34.49,34.54,22683.0,26.615,26.6536,26.6073,26.6458,22683.0
2016-01-06 15:20:00,34.54,34.56,34.52,34.55,16571.0,26.6458,26.6613,26.6304,26.6536,16571.0
2016-01-06 15:25:00,34.55,34.61,34.55,34.6,23063.0,26.6536,26.6998,26.6536,26.6921,23063.0
2016-01-06 15:30:00,34.6,34.66,34.6,34.65,26274.0,26.6921,26.7384,26.6921,26.7307,26274.0
2016-01-06 15:35:00,34.65,34.68,34.63,34.68,25685.0,26.7307,26.7538,26.7153,26.7538,25685.0
2016-01-06 15:40:00,34.69,34.69,34.63,34.65,53648.0,26.7616,26.7616,26.7153,26.7307,53648.0
2016-01-06 15:45:00,34.63,34.65,34.58,34.61,76788.0,26.7153,26.7307,26.6767,26.6998,76788.0
2016-01-06 15:50:00,34.61,34.61,34.52,34.59,91782.0,26.6998,26.6998,26.6304,26.6844,91782.0
2016-01-06 15:55:00,34.6,34.7,34.59,34.62,205445.0,26.6921,26.7693,26.6844,26.7076,205445.0
2016-01-07 09:30:00,33.64,34.12,33.51,34.0,10100.0,25.9515,26.3218,25.8512,26.2293,10100.0
2016-01-07 09:35:00,34.0,34.58,33.96,34.4,65771.0,26.2293,26.6767,26.1984,26.5378,65771.0
2016-01-07 09:40:00,34.43,34.99,34.36,34.99,51679.0,26.561,26.993,26.507,26.993,51679.0
2016-01-07 09:45:00,35.0,35.29,34.95,35.28,62732.0,27.0007,27.2244,26.9621,27.2167,62732.0
2016-01-07 09:50:00,35.3,35.37,35.12,35.33,77505.0,27.2321,27.2861,27.0933,27.2553,77505.0
2016-01-07 09:55:00,35.35,35.53,35.26,35.42,154355.0,27.2707,27.4096,27.2013,27.3247,154355.0
2016-01-07 10:00:00,35.44,35.48,35.23,35.34,172575.0,27.3401,27.371,27.1781,27.263,172575.0
2016-01-07 10:05:00,35.33,35.33,35.14,35.28,52988.0,27.2553,27.2553,27.1087,27.2167,52988.0
2016-01-07 10:10:00,35.27,35.31,35.23,35.3,41173.0,27.209,27.2399,27.1781,27.2321,41173.0
2016-01-07 10:15:00,35.32,35.35,35.23,35.26,17326.0,27.2476,27.2707,27.1781,27.2013,17326.0
2016-01-07 10:20:00,35.28,35.29,35.14,35.16,29833.0,27.2167,27.2244,27.1087,27.1241,29833.0
2016-01-07 10:25:00,35.18,35.24,35.06,35.07,33550.0,27.1396,27.1859,27.047,27.0547,33550.0
2016-01-07 10:30:00,35.07,35.22,35.05,35.22,11797.0,27.0547,27.1704,27.0393,27.1704,11797.0
2016-01-07 10:35:00,35.23,35.25,35.09,35.12,30785.0,27.1781,27.1936,27.0701,27.0933,30785.0
2016-01-07 10:40:00,35.13,35.14,34.98,34.98,17320.0,27.101,27.1087,26.9853,26.9853,17320.0
2016-01-07 10:45:00,34.97,35.02,34.93,35.02,9089.0,26.9776,27.0161,26.9467,27.0161,9089.0
2016-01-07 10:50:00,35.01,35.21,35.0,35.16,14154.0,27.0084,27.1627,27.0007,27.1241,14154.0
2016-01-07 10:55:00,35.17,35.19,35.09,35.16,9413.0,27.1319,27.1473,27.0701,27.1241,9413.0
2016-01-07 11:00:00,35.18,35.2,35.08,35.12,15063.0,27.1396,27.155,27.0624,27.0933,15063.0
2016-01-07 11:05:00,35.12,35.2,35.12,35.17,31587.0,27.0933,27.155,27.0933,27.1319,31587.0
2016-01-07 11:10:00,35.15,35.2,35.08,35.12,11112.0,27.1164,27.155,27.0624,27.0933,11112.0
2016-01-07 11:15:00,35.11,35.2,35.11,35.18,15214.0,27.0856,27.155,27.0856,27.1396,15214.0
2016-01-07 11:20:00,35.18,35.25,35.17,35.25,51665.0,27.1396,27.1936,27.1319,27.1936,51665.0
2016-01-07 11:25:00,35.23,35.41,35.22,35.4,24224.0,27.1781,27.317,27.1704,27.3093,24224.0
2016-01-07 11:30:00,35.4,35.46,35.38,35.41,44619.0,27.3093,27.3556,27.2939,27.317,44619.0
2016-01-07 11:35:00,35.42,35.5,35.42,35.5,10956.0,27.3247,27.3864,27.3247,27.3864,10956.0
2016-01-07 11:40:00,35.5,35.57,35.42,35.54,23448.0,27.3864,27.4404,27.3247,27.4173,23448.0
2016-01-07 11:45:00,35.54,35.54,35.34,35.37,42180.0,27.4173,27.4173,27.263,27.2861,42180.0
2016-01-07 11:50:00,35.37,35.43,35.31,35.33,51444.0,27.2861,27.3324,27.2399,27.2553,51444.0
2016-01-07 11:55:00,35.33,35.39,35.29,35.32,38801.0,27.2553,27.3016,27.2244,27.2476,38801.0
2016-01-07 12:00:00,35.32,35.51,35.29,35.42,380616.0,27.2476,27.3941,27.2244,27.3247,380616.0
2016-01-07 12:05:00,35.42,35.57,35.4,35.51,31816.0,27.3247,27.4404,27.3093,27.3941,31816.0
2016-01-07 12:10:00,35.47,35.5,35.42,35.46,9715.0,27.3633,27.3864,27.3247,27.3556,9715.0
2016-01-07 12:15:00,35.47,35.56,35.47,35.47,6326.0,27.3633,27.4327,27.3633,27.3633,6326.0
2016-01-07 12:20:00,35.48,35.51,35.44,35.45,8715.0,27.371,27.3941,27.3401,27.3479,8715.0
2016-01-07 12:25:00,35.46,35.49,35.42,35.45,17454.0,27.3556,27.3787,27.3247,27.3479,17454.0
2016-01-07 12:30:00,35.44,35.55,35.44,35.52,16748.0,27.3401,27.425,27.3401,27.4019,16748.0
2016-01-07 12:35:00,35.5,35.51,35.42,35.44,19957.0,27.3864,27.3941,27.3247,27.3401,19957.0
2016-01-07 12:40:00,35.45,35.48,35.44,35.45,8387.0,27.3479,27.371,27.3401,27.3479,8387.0
2016-01-07 12:45:00,35.45,35.56,35.45,35.55,35659.0,27.3479,27.4327,27.3479,27.425,35659.0
2016-01-07 12:50:00,35.54,35.55,35.43,35.44,15378.0,27.4173,27.425,27.3324,27.3401,15378.0
2016-01-07 12:55:00,35.43,35.48,35.31,35.34,35602.0,27.3324,27.371,27.2399,27.263,35602.0
2016-01-07 13:00:00,35.34,35.34,35.25,35.25,19611.0,27.263,27.263,27.1936,27.1936,19611.0
2016-01-07 13:05:00,35.22,35.23,35.12,35.16,83711.0,27.1704,27.1781,27.0933,27.1241,83711.0
2016-01-07 13:10:00,35.18,35.38,35.16,35.34,72587.0,27.1396,27.2939,27.1241,27.263,72587.0
2016-01-07 13:15:00,35.34,35.44,35.31,35.42,35192.0,27.263,27.3401,27.2399,27.3247,35192.0
2016-01-07 13:20:00,35.43,35.43,35.26,35.42,49611.0,27.3324,27.3324,27.2013,27.3247,49611.0
2016-01-07 13:25:00,35.42,35.52,35.42,35.47,24535.0,27.3247,27.4019,27.3247,27.3633,24535.0
2016-01-07 13:30:00,35.47,35.56,35.46,35.55,34600.0,27.3633,27.4327,27.3556,27.425,34600.0
2016-01-07 13:35:00,35.55,35.56,35.33,35.41,20620.0,27.425,27.4327,27.2553,27.317,20620.0
2016-01-07 13:40:00,35.41,35.49,35.36,35.48,18076.0,27.317,27.3787,27.2784,27.371,18076.0
2016-01-07 13:45:00,35.48,35.56,35.42,35.51,65136.0,27.371,27.4327,27.3247,27.3941,65136.0
2016-01-07 13:50:00,35.5,35.54,35.46,35.51,15136.0,27.3864,27.4173,27.3556,27.3941,15136.0
2016-01-07 13:55:00,35.53,35.55,35.51,35.53,34763.0,27.4096,27.425,27.3941,27.4096,34763.0
2016-01-07 14:00:00,35.53,35.62,35.5,35.58,31081.0,27.4096,27.479,27.3864,27.4481,31081.0
2016-01-07 14:05:00,35.59,35.68,35.58,35.63,21456.0,27.4559,27.5253,27.4481,27.4867,21456.0
2016-01-07 14:10:00,35.62,35.67,35.57,35.61,15061.0,27.479,27.5176,27.4404,27.4713,15061.0
2016-01-07 14:15:00,35.61,35.72,35.61,35.72,25075.0,27.4713,27.5562,27.4713,27.5562,25075.0
2016-01-07 14:20:00,35.72,35.73,35.59,35.59,15052.0,27.5562,27.5639,27.4559,27.4559,15052.0
2016-01-07 14:25:00,35.59,35.6,35.48,35.52,35407.0,27.4559,27.4636,27.371,27.4019,35407.0
2016-01-07 14:30:00,35.51,35.54,35.39,35.46,37430.0,27.3941,27.4173,27.3016,27.3556,37430.0
2016-01-07 14:35:00,35.47,35.53,35.44,35.53,16658.0,27.3633,27.4096,27.3401,27.4096,16658.0
2016-01-07 14:40:00,35.52,35.59,35.49,35.59,12947.0,27.4019,27.4559,27.3787,27.4559,12947.0
2016-01-07 14:45:00,35.57,35.68,35.57,35.68,26770.0,27.4404,27.5253,27.4404,27.5253,26770.0
2016-01-07 14:50:00,35.68,35.74,35.68,35.7,26102.0,27.5253,27.5716,27.5253,27.5407,26102.0
2016-01-07 14:55:00,35.7,35.72,35.63,35.65,43445.0,27.5407,27.5562,27.4867,27.5022,43445.0
2016-01-07 15:00:00,35.65,35.71,35.65,35.68,82227.0,27.5022,27.5484,27.5022,27.5253,82227.0
2016-01-07 15:05:00,35.69,35.74,35.65,35.74,45990.0,27.533,27.5716,27.5022,27.5716,45990.0
2016-01-07 15:10:00,35.74,35.77,35.69,35.71,32045.0,27.5716,27.5947,27.533,27.5484,32045.0
2016-01-07 15:15:00,35.72,35.79,35.69,35.75,24527.0,27.5562,27.6102,27.533,27.5793,24527.0
2016-01-07 15:20:00,35.75,35.75,35.67,35.72,50096.0,27.5793,27.5793,27.5176,27.5562,50096.0
2016-01-07 15:25:00,35.72,35.72,35.64,35.68,41175.0,27.5562,27.5562,27.4944,27.5253,41175.0
2016-01-07 15:30:00,35.67,35.81,35.67,35.81,47485.0,27.5176,27.6256,27.5176,27.6256,47485.0
2016-01-07 15:35:00,35.82,35.86,35.79,35.85,47966.0,27.6333,27.6642,27.6102,27.6564,47966.0
2016-01-07 15:40:00,35.83,35.94,35.81,35.93,106164.0,27.641,27.7259,27.6256,27.7182,106164.0
2016-01-07 15:45:00,35.94,36.01,35.88,36.0,113501.0,27.7259,27.7799,27.6796,27.7722,113501.0
2016-01-07 15:50:00,36.0,36.0,35.79,35.83,207723.0,27.7722,27.7722,27.6102,27.641,207723.0
2016-01-07 15:55:00,35.83,35.89,35.82,35.83,192630.0,27.641,27.6873,27.6333,27.641,192630.0
2016-01-08 09:30:00,35.81,36.0,35.63,35.95,72458.0,27.6256,27.7722,27.4867,27.7336,72458.0
2016-01-08 09:35:00,35.94,35.94,35.54,35.57,50480.0,27.7259,27.7259,27.4173,27.4404,50480.0
2016-01-08 09:40:00,35.58,35.59,35.21,35.22,21728.0,27.4481,27.4559,27.1627,27.1704,21728.0
2016-01-08 09:45:00,35.24,35.27,35.16,35.21,17615.0,27.1859,27.209,27.1241,27.1627,17615.0
2016-01-08 09:50:00,35.21,35.23,34.99,35.0,116062.0,27.1627,27.1781,26.993,27.0007,116062.0
2016-01-08 09:55:00,35.02,35.19,35.01,35.13,22869.0,27.0161,27.1473,27.0084,27.101,22869.0
2016-01-08 10:00:00,35.12,35.12,35.0,35.05,34386.0,27.0933,27.0933,27.0007,27.0393,34386.0
2016-01-08 10:05:00,35.04,35.06,35.0,35.02,30868.0,27.0316,27.047,27.0007,27.0161,30868.0
2016-01-08 10:10:00,35.01,35.08,35.0,35.04,46075.0,27.0084,27.0624,27.0007,27.0316,46075.0
2016-01-08 10:15:00,35.03,35.06,35.0,35.01,57133.0,27.0239,27.047,27.0007,27.0084,57133.0
2016-01-08 10:20:00,35.01,35.09,35.0,35.08,44834.0,27.0084,27.0701,27.0007,27.0624,44834.0
2016-01-08 10:25:00,35.06,35.13,35.06,35.06,23265.0,27.047,27.101,27.047,27.047,23265.0
2016-01-08 10:30:00,35.07,35.09,35.01,35.05,32590.0,27.0547,27.0701,27.0084,27.0393,32590.0
2016-01-08 10:35:00,35.05,35.09,35.0,35.01,22678.0,27.0393,27.0701,27.0007,27.0084,22678.0
2016-01-08 10:40:00,35.01,35.02,34.87,34.9,42884.0,27.0084,27.0161,26.9004,26.9236,42884.0
2016-01-08 10:45:00,34.88,35.04,34.85,35.03,18756.0,26.9081,27.0316,26.885,27.0239,18756.0
2016-01-08 10:50:00,35.04,35.04,34.95,34.96,12568.0,27.0316,27.0316,26.9621,26.9699,12568.0
2016-01-08 10:55:00,34.94,34.99,34.91,34.93,13777.0,26.9544,26.993,26.9313,26.9467,13777.0
2016-01-08 11:00:00,34.89,34.96,34.79,34.84,119785.0,26.9158,26.9699,26.8387,26.8773,119785.0
2016-01-08 11:05:00,34.84,34.86,34.73,34.75,30680.0,26.8773,26.8927,26.7924,26.8078,30680.0
2016-01-08 11:10:00,34.75,34.75,34.65,34.7,11214.0,26.8078,26.8078,26.7307,26.7693,11214.0
2016-01-08 11:15:00,34.71,34.76,34.69,34.71,11168.0,26.777,26.8156,26.7616,26.777,11168.0
2016-01-08 11:20:00,34.67,34.67,34.6,34.63,11067.0,26.7461,26.7461,26.6921,26.7153,11067.0
2016-01-08 11:25:00,34.6,34.63,34.51,34.52,116537.0,26.6921,26.7153,26.6227,26.6304,116537.0
2016-01-08 11:30:00,34.52,34.52,34.41,34.47,20418.0,26.6304,26.6304,26.5456,26.5918,20418.0
2016-01-08 11:35:00,34.47,34.58,34.47,34.58,18735.0,26.5918,26.6767,26.5918,26.6767,18735.0
2016-01-08 11:40:00,34.6,34.69,34.52,34.69,15323.0,26.6921,26.7616,26.6304,26.7616,15323.0
2016-01-08 11:45:00,34.69,34.7,34.6,34.61,22235.0,26.7616,26.7693,26.6921,26.6998,22235.0
2016-01-08 11:50:00,34.62,34.73,34.61,34.72,14166.0,26.7076,26.7924,26.6998,26.7847,14166.0
2016-01-08 11:55:00,34.73,34.74,34.64,34.67,10490.0,26.7924,26.8001,26.723,26.7461,10490.0
2016-01-08 12:00:00,34.69,34.71,34.55,34.56,124441.0,26.7616,26.777,26.6536,26.6613,124441.0
2016-01-08 12:05:00,34.54,34.68,34.53,34.66,13590.0,26.6458,26.7538,26.6381,26.7384,13590.0
2016-01-08 12:10:00,34.67,34.72,34.64,34.7,13229.0,26.7461,26.7847,26.723,26.7693,13229.0
2016-01-08 12:15:00,34.72,34.72,34.68,34.69,10411.0,26.7847,26.7847,26.7538,26.7616,10411.0
2016-01-08 12:20:00,34.69,34.74,34.67,34.74,16390.0,26.7616,26.8001,26.7461,26.8001,16390.0
2016-01-08 12:25:00,34.73,34.76,34.71,34.73,17820.0,26.7924,26.8156,26.777,26.7924,17820.0
2016-01-08 12:30:00,34.74,34.76,34.72,34.73,8831.0,26.8001,26.8156,26.7847,26.7924,8831.0
2016-01-08 12:35:00,34.73,34.75,34.67,34.68,12471.0,26.7924,26.8078,26.7461,26.7538,12471.0
2016-01-08 12:40:00,34.68,34.7,34.63,34.69,7527.0,26.7538,26.7693,26.7153,26.7616,7527.0
2016-01-08 12:45:00,34.71,34.74,34.68,34.68,12306.0,26.777,26.8001,26.7538,26.7538,12306.0
2016-01-08 12:50:00,34.66,34.66,34.58,34.65,10221.0,26.7384,26.7384,26.6767,26.7307,10221.0
2016-01-08 12:55:00,34.65,34.66,34.61,34.64,9916.0,26.7307,26.7384,26.6998,26.723,9916.0
2016-01-08 13:00:00,34.65,34.72,34.65,34.7,13919.0,26.7307,26.7847,26.7307,26.7693,13919.0
2016-01-08 13:05:00,34.69,34.69,34.6,34.61,38336.0,26.7616,26.7616,26.6921,26.6998,38336.0
2016-01-08 13:10:00,34.6,34.64,34.59,34.62,19607.0,26.6921,26.723,26.6844,26.7076,19607.0
2016-01-08 13:15:00,34.61,34.7,34.59,34.69,18698.0,26.6998,26.7693,26.6844,26.7616,18698.0
2016-01-08 13:20:00,34.69,34.7,34.65,34.66,28329.0,26.7616,26.7693,26.7307,26.7384,28329.0
2016-01-08 13:25:00,34.64,34.72,34.63,34.69,15635.0,26.723,26.7847,26.7153,26.7616,15635.0
2016-01-08 13:30:00,34.69,34.72,34.68,34.7,21955.0,26.7616,26.7847,26.7538,26.7693,21955.0
2016-01-08 13:35:00,34.7,34.74,34.69,34.71,29422.0,26.7693,26.8001,26.7616,26.777,29422.0
2016-01-08 13:40:00,34.71,34.74,34.67,34.68,20329.0,26.777,26.8001,26.7461,26.7538,20329.0
2016-01-08 13:45:00,34.68,34.68,34.6,34.61,18491.0,26.7538,26.7538,26.6921,26.6998,18491.0
2016-01-08 13:50:00,34.61,34.7,34.59,34.68,69493.0,26.6998,26.7693,26.6844,26.7538,69493.0
2016-01-08 13:55:00,34.69,34.72,34.63,34.64,10603.0,26.7616,26.7847,26.7153,26.723,10603.0
2016-01-08 14:00:00,34.65,34.69,34.64,34.68,33449.0,26.7307,26.7616,26.723,26.7538,33449.0
2016-01-08 14:05:00,34.68,34.84,34.65,34.84,42060.0,26.7538,26.8773,26.7307,26.8773,42060.0
2016-01-08 14:10:00,34.85,34.85,34.8,34.81,22560.0,26.885,26.885,26.8464,26.8541,22560.0
2016-01-08 14:15:00,34.8,34.83,34.77,34.79,19723.0,26.8464,26.8696,26.8233,26.8387,19723.0
2016-01-08 14:20:00,34.78,34.82,34.75,34.76,11864.0,26.831,26.8618,26.8078,26.8156,11864.0
2016-01-08 14:25:00,34.75,34.75,34.67,34.67,24583.0,26.8078,26.8078,26.7461,26.7461,24583.0
2016-01-08 14:30:00,34.66,34.77,34.66,34.67,14375.0,26.7384,26.8233,26.7384,26.7461,14375.0
2016-01-08 14:35:00,34.67,34.71,34.63,34.67,11727.0,26.7461,26.777,26.7153,26.7461,11727.0
2016-01-08 14:40:00,34.66,34.74,34.64,34.73,21454.0,26.7384,26.8001,26.723,26.7924,21454.0
2016-01-08 14:45:00,34.73,34.77,34.71,34.74,18478.0,26.7924,26.8233,26.777,26.8001,18478.0
2016-01-08 14:50:00,34.74,34.74,34.64,34.68,27833.0,26.8001,26.8001,26.723,26.7538,27833.0
2016-01-08 14:55:00,34.68,34.69,34.65,34.66,8937.0,26.7538,26.7616,26.7307,26.7384,8937.0
2016-01-08 15:00:00,34.66,34.69,34.63,34.68,33236.0,26.7384,26.7616,26.7153,26.7538,33236.0
2016-01-08 15:05:00,34.69,34.72,34.63,34.66,40552.0,26.7616,26.7847,26.7153,26.7384,40552.0
2016-01-08 15:10:00,34.65,34.7,34.59,34.67,26698.0,26.7307,26.7693,26.6844,26.7461,26698.0
2016-01-08 15:15:00,34.67,34.72,34.67,34.68,40427.0,26.7461,26.7847,26.7461,26.7538,40427.0
2016-01-08 15:20:00,34.67,34.7,34.65,34.67,38909.0,26.7461,26.7693,26.7307,26.7461,38909.0
2016-01-08 15:25:00,34.68,34.72,34.62,34.65,51931.0,26.7538,26.7847,26.7076,26.7307,51931.0
2016-01-08 15:30:00,34.65,34.66,34.56,34.56,41619.0,26.7307,26.7384,26.6613,26.6613,41619.0
2016-01-08 15:35:00,34.55,34.61,34.53,34.58,48587.0,26.6536,26.6998,26.6381,26.6767,48587.0
2016-01-08 15:40:00,34.58,34.61,34.55,34.58,64377.0,26.6767,26.6998,26.6536,26.6767,64377.0
2016-01-08 15:45:00,34.56,34.57,34.39,34.4,116100.0,26.6613,26.669,26.5301,26.5378,116100.0
2016-01-08 15:50:00,34.41,34.43,34.38,34.39,100276.0,26.5456,26.561,26.5224,26.5301,100276.0
2016-01-08 15:55:00,34.38,34.51,34.33,34.5,226922.0,26.5224,26.6227,26.4838,26.615,226922.0
2016-01-11 09:30:00,34.72,34.72,34.59,34.66,33796.0,26.7847,26.7847,26.6844,26.7384,33796.0
2016-01-11 09:35:00,34.66,34.72,34.57,34.67,21979.0,26.7384,26.7847,26.669,26.7461,21979.0
2016-01-11 09:40:00,34.67,34.71,34.51,34.52,26486.0,26.7461,26.777,26.6227,26.6304,26486.0
2016-01-11 09:45:00,34.54,34.55,34.34,34.34,77853.0,26.6458,26.6536,26.4916,26.4916,77853.0
2016-01-11 09:50:00,34.3,34.43,34.25,34.37,46370.0,26.4607,26.561,26.4221,26.5147,46370.0
2016-01-11 09:55:00,34.38,34.4,34.18,34.18,329901.0,26.5224,26.5378,26.3681,26.3681,329901.0
2016-01-11 10:00:00,34.17,34.28,34.12,34.13,21308.0,26.3604,26.4453,26.3218,26.3295,21308.0
2016-01-11 10:05:00,34.12,34.2,34.12,34.18,17574.0,26.3218,26.3835,26.3218,26.3681,17574.0
2016-01-11 10:10:00,34.2,34.3,34.14,34.2,8973.0,26.3835,26.4607,26.3373,26.3835,8973.0
2016-01-11 10:15:00,34.19,34.19,34.07,34.14,12079.0,26.3758,26.3758,26.2833,26.3373,12079.0
2016-01-11 10:20:00,34.15,34.21,34.14,34.17,11118.0,26.345,26.3913,26.3373,26.3604,11118.0
2016-01-11 10:25:00,34.17,34.17,34.01,34.06,20667.0,26.3604,26.3604,26.237,26.2755,20667.0
2016-01-11 10:30:00,34.05,34.14,34.05,34.13,23009.0,26.2678,26.3373,26.2678,26.3295,23009.0
2016-01-11 10:35:00,34.18,34.18,34.12,34.12,20649.0,26.3681,26.3681,26.3218,26.3218,20649.0
2016-01-11 10:40:00,34.13,34.19,34.1,34.17,117662.0,26.3295,26.3758,26.3064,26.3604,117662.0
2016-01-11 10:45:00,34.18,34.18,34.05,34.07,17956.0,26.3681,26.3681,26.2678,26.2833,17956.0
2016-01-11 10:50:00,34.08,34.2,34.08,34.12,386936.0,26.291,26.3835,26.291,26.3218,386936.0
2016-01-11 10:55:00,34.13,34.19,34.11,34.19,66106.0,26.3295,26.3758,26.3141,26.3758,66106.0
2016-01-11 11:00:00,34.18,34.19,34.12,34.13,25936.0,26.3681,26.3758,26.3218,26.3295,25936.0
2016-01-11 11:05:00,34.12,34.14,34.03,34.06,24222.0,26.3218,26.3373,26.2524,26.2755,24222.0
2016-01-11 11:10:00,34.08,34.14,34.08,34.14,12469.0,26.291,26.3373,26.291,26.3373,12469.0
2016-01-11 11:15:00,34.14,34.25,34.12,34.22,30689.0,26.3373,26.4221,26.3218,26.399,30689.0
2016-01-11 11:20:00,34.22,34.26,34.17,34.24,13132.0,26.399,26.4298,26.3604,26.4144,13132.0
2016-01-11 11:25:00,34.22,34.26,34.17,34.24,13631.0,26.399,26.4298,26.3604,26.4144,13631.0
2016-01-11 11:30:00,34.23,34.23,34.13,34.17,10087.0,26.4067,26.4067,26.3295,26.3604,10087.0
2016-01-11 11:35:00,34.16,34.25,34.16,34.19,19715.0,26.3527,26.4221,26.3527,26.3758,19715.0
2016-01-11 11:40:00,34.19,34.26,34.15,34.15,44595.0,26.3758,26.4298,26.345,26.345,44595.0
2016-01-11 11:45:00,34.16,34.29,34.14,34.26,118737.0,26.3527,26.453,26.3373,26.4298,118737.0
2016-01-11 11:50:00,34.27,34.4,34.27,34.35,15126.0,26.4376,26.5378,26.4376,26.4993,15126.0
2016-01-11 11:55:00,34.34,34.36,34.26,34.29,12458.0,26.4916,26.507,26.4298,26.453,12458.0
2016-01-11 12:00:00,34.29,34.31,34.27,34.28,8790.0,26.453,26.4684,26.4376,26.4453,8790.0
2016-01-11 12:05:00,34.28,34.31,34.24,34.31,15021.0,26.4453,26.4684,26.4144,26.4684,15021.0
2016-01-11 12:10:00,34.31,34.36,34.29,34.31,14201.0,26.4684,26.507,26.453,26.4684,14201.0
2016-01-11 12:15:00,34.31,34.35,34.27,34.27,15886.0,26.4684,26.4993,26.4376,26.4376,15886.0
2016-01-11 12:20:00,34.29,34.35,34.25,34.35,15002.0,26.453,26.4993,26.4221,26.4993,15002.0
2016-01-11 12:25:00,34.35,34.36,34.26,34.29,15240.0,26.4993,26.507,26.4298,26.453,15240.0
2016-01-11 12:30:00,34.29,34.36,34.29,34.34,16575.0,26.453,26.507,26.453,26.4916,16575.0
2016-01-11 12:35:00,34.34,34.37,34.3,34.31,17548.0,26.4916,26.5147,26.4607,26.4684,17548.0
2016-01-11 12:40:00,34.32,34.35,34.26,34.34,8722.0,26.4761,26.4993,26.4298,26.4916,8722.0
2016-01-11 12:45:00,34.36,34.36,34.31,34.35,17338.0,26.507,26.507,26.4684,26.4993,17338.0
2016-01-11 12:50:00,34.35,34.36,34.31,34.31,8735.0,26.4993,26.507,26.4684,26.4684,8735.0
2016-01-11 12:55:00,34.31,34.33,34.25,34.28,11347.0,26.4684,26.4838,26.4221,26.4453,11347.0
2016-01-11 13:00:00,34.29,34.32,34.25,34.31,12353.0,26.453,26.4761,26.4221,26.4684,12353.0
2016-01-11 13:05:00,34.31,34.31,34.24,34.25,10703.0,26.4684,26.4684,26.4144,26.4221,10703.0
2016-01-11 13:10:00,34.25,34.28,34.14,34.14,13973.0,26.4221,26.4453,26.3373,26.3373,13973.0
2016-01-11 13:15:00,34.14,34.21,34.13,34.2,14605.0,26.3373,26.3913,26.3295,26.3835,14605.0
2016-01-11 13:20:00,34.21,34.24,34.18,34.2,19637.0,26.3913,26.4144,26.3681,26.3835,19637.0
2016-01-11 13:25:00,34.18,34.2,34.13,34.14,13914.0,26.3681,26.3835,26.3295,26.3373,13914.0
2016-01-11 13:30:00,34.13,34.18,34.1,34.1,15911.0,26.3295,26.3681,26.3064,26.3064,15911.0
2016-01-11 13:35:00,34.11,34.12,34.0,34.05,61299.0,26.3141,26.3218,26.2293,26.2678,61299.0
2016-01-11 13:40:00,34.04,34.06,33.99,34.01,16293.0,26.2601,26.2755,26.2215,26.237,16293.0
2016-01-11 13:45:00,34.02,34.03,33.99,34.0,24185.0,26.2447,26.2524,26.2215,26.2293,24185.0
2016-01-11 13:50:00,34.01,34.04,33.99,34.02,22460.0,26.237,26.2601,26.2215,26.2447,22460.0
2016-01-11 13:55:00,34.02,34.03,33.98,33.99,16702.0,26.2447,26.2524,26.2138,26.2215,16702.0
2016-01-11 14:00:00,33.99,34.03,33.95,34.0,19840.0,26.2215,26.2524,26.1907,26.2293,19840.0
2016-01-11 14:05:00,34.0,34.08,34.0,34.04,14191.0,26.2293,26.291,26.2293,26.2601,14191.0
2016-01-11 14:10:00,34.05,34.11,34.04,34.09,25710.0,26.2678,26.3141,26.2601,26.2987,25710.0
2016-01-11 14:15:00,34.09,34.24,34.08,34.23,27380.0,26.2987,26.4144,26.291,26.4067,27380.0
2016-01-11 14:20:00,34.24,34.28,34.19,34.26,28402.0,26.4144,26.4453,26.3758,26.4298,28402.0
2016-01-11 14:25:00,34.26,34.34,34.21,34.29,26019.0,26.4298,26.4916,26.3913,26.453,26019.0
2016-01-11 14:30:00,34.29,34.3,34.21,34.25,23075.0,26.453,26.4607,26.3913,26.4221,23075.0
2016-01-11 14:35:00,34.26,34.3,34.22,34.27,15775.0,26.4298,26.4607,26.399,26.4376,15775.0
2016-01-11 14:40:00,34.27,34.34,34.25,34.28,23329.0,26.4376,26.4916,26.4221,26.4453,23329.0
2016-01-11 14:45:00,34.29,34.36,34.28,34.3,25778.0,26.453,26.507,26.4453,26.4607,25778.0
2016-01-11 14:50:00,34.31,34.34,34.27,34.27,25296.0,26.4684,26.4916,26.4376,26.4376,25296.0
2016-01-11 14:55:00,34.27,34.35,34.26,34.29,29710.0,26.4376,26.4993,26.4298,26.453,29710.0
2016-01-11 15:00:00,34.29,34.33,34.27,34.29,55146.0,26.453,26.4838,26.4376,26.453,55146.0
2016-01-11 15:05:00,34.29,34.29,34.23,34.24,206797.0,26.453,26.453,26.4067,26.4144,206797.0
2016-01-11 15:10:00,34.23,34.23,34.15,34.16,25297.0,26.4067,26.4067,26.345,26.3527,25297.0
2016-01-11 15:15:00,34.16,34.17,34.1,34.13,61970.0,26.3527,26.3604,26.3064,26.3295,61970.0
2016-01-11 15:20:00,34.13,34.26,34.11,34.26,28839.0,26.3295,26.4298,26.3141,26.4298,28839.0
2016-01-11 15:25:00,34.25,34.4,34.24,34.39,16588.0,26.4221,26.5378,26.4144,26.5301,16588.0
2016-01-11 15:30:00,34.39,34.46,34.38,34.44,33807.0,26.5301,26.5841,26.5224,26.5687,33807.0
2016-01-11 15:35:00,34.44,34.5,34.4,34.45,31088.0,26.5687,26.615,26.5378,26.5764,31088.0
2016-01-11 15:40:00,34.45,34.56,34.45,34.55,41237.0,26.5764,26.6613,26.5764,26.6536,41237.0
2016-01-11 15:45:00,34.55,34.56,34.44,34.46,127542.0,26.6536,26.6613,26.5687,26.5841,127542.0
2016-01-11 15:50:00,34.45,34.51,34.45,34.49,73347.0,26.5764,26.6227,26.5764,26.6073,73347.0
2016-01-11 15:55:00,34.49,34.49,34.4,34.41,82794.0,26.6073,26.6073,26.5378,26.5456,82794.0
2016-01-12 09:30:00,34.93,35.07,34.8,35.05,37061.0,26.9467,27.0547,26.8464,27.0393,37061.0
2016-01-12 09:35:00,35.08,35.37,35.0,35.34,38875.0,27.0624,27.2861,27.0007,27.263,38875.0
2016-01-12 09:40:00,35.35,35.62,35.35,35.5,16852.0,27.2707,27.479,27.2707,27.3864,16852.0
2016-01-12 09:45:00,35.5,35.6,35.48,35.5,22704.0,27.3864,27.4636,27.371,27.3864,22704.0
2016-01-12 09:50:00,35.5,35.52,35.29,35.32,18012.0,27.3864,27.4019,27.2244,27.2476,18012.0
2016-01-12 09:55:00,35.33,35.43,35.29,35.29,10957.0,27.2553,27.3324,27.2244,27.2244,10957.0
2016-01-12 10:00:00,35.3,35.4,35.25,35.3,32668.0,27.2321,27.3093,27.1936,27.2321,32668.0
2016-01-12 10:05:00,35.27,35.37,35.23,35.26,13744.0,27.209,27.2861,27.1781,27.2013,13744.0
2016-01-12 10:10:00,35.26,35.4,35.26,35.3,22623.0,27.2013,27.3093,27.2013,27.2321,22623.0
2016-01-12 10:15:00,35.3,35.3,35.14,35.24,10570.0,27.2321,27.2321,27.1087,27.1859,10570.0
2016-01-12 10:20:00,35.24,35.24,35.05,35.08,44605.0,27.1859,27.1859,27.0393,27.0624,44605.0
2016-01-12 10:25:00,35.08,35.15,35.05,35.14,28388.0,27.0624,27.1164,27.0393,27.1087,28388.0
2016-01-12 10:30:00,35.13,35.2,35.07,35.09,20132.0,27.101,27.155,27.0547,27.0701,20132.0
2016-01-12 10:35:00,35.1,35.2,35.09,35.13,13811.0,27.0779,27.155,27.0701,27.101,13811.0
2016-01-12 10:40:00,35.12,35.14,35.03,35.07,9096.0,27.0933,27.1087,27.0239,27.0547,9096.0
2016-01-12 10:45:00,35.06,35.06,35.02,35.02,9500.0,27.047,27.047,27.0161,27.0161,9500.0
2016-01-12 10:50:00,35.0,35.08,34.99,35.06,10394.0,27.0007,27.0624,26.993,27.047,10394.0
2016-01-12 10:55:00,35.05,35.1,35.04,35.04,10718.0,27.0393,27.0779,27.0316,27.0316,10718.0
2016-01-12 11:00:00,35.03,35.04,34.94,34.96,16504.0,27.0239,27.0316,26.9544,26.9699,16504.0
2016-01-12 11:05:00,34.95,34.97,34.8,34.8,12275.0,26.9621,26.9776,26.8464,26.8464,12275.0
2016-01-12 11:10:00,34.8,34.84,34.76,34.76,7869.0,26.8464,26.8773,26.8156,26.8156,7869.0
2016-01-12 11:15:00,34.75,34.87,34.74,34.87,13676.0,26.8078,26.9004,26.8001,26.9004,13676.0
2016-01-12 11:20:00,34.88,34.96,34.88,34.93,26111.0,26.9081,26.9699,26.9081,26.9467,26111.0
2016-01-12 11:25:00,34.92,34.93,34.82,34.85,24389.0,26.939,26.9467,26.8618,26.885,24389.0
2016-01-12 11:30:00,34.84,34.84,34.73,34.78,43380.0,26.8773,26.8773,26.7924,26.831,43380.0
2016-01-12 11:35:00,34.78,34.81,34.74,34.75,30270.0,26.831,26.8541,26.8001,26.8078,30270.0
2016-01-12 11:40:00,34.76,34.87,34.76,34.83,15861.0,26.8156,26.9004,26.8156,26.8696,15861.0
2016-01-12 11:45:00,34.81,34.95,34.78,34.95,16715.0,26.8541,26.9621,26.831,26.9621,16715.0
2016-01-12 11:50:00,34.97,35.01,34.94,34.94,12400.0,26.9776,27.0084,26.9544,26.9544,12400.0
2016-01-12 11:55:00,34.93,34.99,34.89,34.9,7314.0,26.9467,26.993,26.9158,26.9236,7314.0
2016-01-12 12:00:00,34.9,34.95,34.86,34.95,9380.0,26.9236,26.9621,26.8927,26.9621,9380.0
2016-01-12 12:05:00,34.95,34.99,34.93,34.98,10197.0,26.9621,26.993,26.9467,26.9853,10197.0
2016-01-12 12:10:00,34.98,35.07,34.96,35.04,41399.0,26.9853,27.0547,26.9699,27.0316,41399.0
2016-01-12 12:15:00,35.02,35.07,34.99,35.04,18095.0,27.0161,27.0547,26.993,27.0316,18095.0
2016-01-12 12:20:00,35.06,35.07,34.99,35.0,13251.0,27.047,27.0547,26.993,27.0007,13251.0
2016-01-12 12:25:00,35.0,35.19,35.0,35.14,38890.0,27.0007,27.1473,27.0007,27.1087,38890.0
2016-01-12 12:30:00,35.14,35.14,35.01,35.01,41183.0,27.1087,27.1087,27.0084,27.0084,41183.0
2016-01-12 12:35:00,35.0,35.03,34.94,34.95,41793.0,27.0007,27.0239,26.9544,26.9621,41793.0
2016-01-12 12:40:00,34.96,35.0,34.92,34.97,29054.0,26.9699,27.0007,26.939,26.9776,29054.0
2016-01-12 12:45:00,34.96,35.07,34.92,35.06,45751.0,26.9699,27.0547,26.939,27.047,45751.0
2016-01-12 12:50:00,35.06,35.11,35.04,35.1,23253.0,27.047,27.0856,27.0316,27.0779,23253.0
2016-01-12 12:55:00,35.1,35.11,35.01,35.01,26126.0,27.0779,27.0856,27.0084,27.0084,26126.0
2016-01-12 13:00:00,34.99,35.09,34.98,35.05,15438.0,26.993,27.0701,26.9853,27.0393,15438.0
2016-01-12 13:05:00,35.05,35.08,35.0,35.08,15290.0,27.0393,27.0624,27.0007,27.0624,15290.0
2016-01-12 13:10:00,35.07,35.13,35.03,35.12,12056.0,27.0547,27.101,27.0239,27.0933,12056.0
2016-01-12 13:15:00,35.1,35.13,35.07,35.13,20163.0,27.0779,27.101,27.0547,27.101,20163.0
2016-01-12 13:20:00,35.13,35.13,35.06,35.06,7518.0,27.101,27.101,27.047,27.047,7518.0
2016-01-12 13:25:00,35.05,35.05,34.97,35.02,8128.0,27.0393,27.0393,26.9776,27.0161,8128.0
2016-01-12 13:30:00,34.99,34.99,34.93,34.97,18455.0,26.993,26.993,26.9467,26.9776,18455.0
2016-01-12 13:35:00,34.97,35.05,34.95,35.02,10590.0,26.9776,27.0393,26.9621,27.0161,10590.0
2016-01-12 13:40:00,35.02,35.07,35.0,35.06,9444.0,27.0161,27.0547,27.0007,27.047,9444.0
2016-01-12 13:45:00,35.07,35.07,35.0,35.04,11254.0,27.0547,27.0547,27.0007,27.0316,11254.0
2016-01-12 13:50:00,35.05,35.06,34.99,35.02,12797.0,27.0393,27.047,26.993,27.0161,12797.0
2016-01-12 13:55:00,35.02,35.02,34.97,34.97,13815.0,27.0161,27.0161,26.9776,26.9776,13815.0
2016-01-12 14:00:00,34.97,35.02,34.96,34.97,30549.0,26.9776,27.0161,26.9699,26.9776,30549.0
2016-01-12 14:05:00,34.98,35.0,34.94,35.0,40150.0,26.9853,27.0007,26.9544,27.0007,40150.0
2016-01-12 14:10:00,35.0,35.08,34.98,35.04,13498.0,27.0007,27.0624,26.9853,27.0316,13498.0
2016-01-12 14:15:00,35.04,35.04,34.95,34.95,24068.0,27.0316,27.0316,26.9621,26.9621,24068.0
2016-01-12 14:20:00,34.94,34.99,34.93,34.95,54495.0,26.9544,26.993,26.9467,26.9621,54495.0
2016-01-12 14:25:00,34.95,35.1,34.94,35.04,19534.0,26.9621,27.0779,26.9544,27.0316,19534.0
2016-01-12 14:30:00,35.03,35.08,35.0,35.04,9002.0,27.0239,27.0624,27.0007,27.0316,9002.0
2016-01-12 14:35:00,35.04,35.13,35.03,35.1,14027.0,27.0316,27.101,27.0239,27.0779,14027.0
2016-01-12 14:40:00,35.11,35.16,35.07,35.12,19942.0,27.0856,27.1241,27.0547,27.0933,19942.0
2016-01-12 14:45:00,35.13,35.21,35.12,35.17,15779.0,27.101,27.1627,27.0933,27.1319,15779.0
2016-01-12 14:50:00,35.18,35.27,35.15,35.27,16037.0,27.1396,27.209,27.1164,27.209,16037.0
2016-01-12 14:55:00,35.27,35.28,35.23,35.25,15888.0,27.209,27.2167,27.1781,27.1936,15888.0
2016-01-12 15:00:00,35.25,35.26,35.16,35.17,19855.0,27.1936,27.2013,27.1241,27.1319,19855.0
2016-01-12 15:05:00,35.17,35.2,35.12,35.12,24212.0,27.1319,27.155,27.0933,27.0933,24212.0
2016-01-12 15:10:00,35.13,35.2,35.13,35.17,18450.0,27.101,27.155,27.101,27.1319,18450.0
2016-01-12 15:15:00,35.18,35.3,35.16,35.3,16274.0,27.1396,27.2321,27.1241,27.2321,16274.0
2016-01-12 15:20:00,35.32,35.39,35.3,35.39,20606.0,27.2476,27.3016,27.2321,27.3016,20606.0
2016-01-12 15:25:00,35.38,35.44,35.38,35.39,22400.0,27.2939,27.3401,27.2939,27.3016,22400.0
2016-01-12 15:30:00,35.38,35.38,35.3,35.33,29666.0,27.2939,27.2939,27.2321,27.2553,29666.0
2016-01-12 15:35:00,35.32,35.43,35.32,35.35,22999.0,27.2476,27.3324,27.2476,27.2707,22999.0
2016-01-12 15:40:00,35.35,35.48,35.35,35.48,36842.0,27.2707,27.371,27.2707,27.371,36842.0
2016-01-12 15:45:00,35.47,35.47,35.36,35.37,43615.0,27.3633,27.3633,27.2784,27.2861,43615.0
2016-01-12 15:50:00,35.36,35.39,35.33,35.37,38437.0,27.2784,27.3016,27.2553,27.2861,38437.0
2016-01-12 15:55:00,35.37,35.39,35.33,35.34,111858.0,27.2861,27.3016,27.2553,27.263,111858.0
2016-01-13 09:30:00,35.32,35.33,35.22,35.25,33110.0,27.2476,27.2553,27.1704,27.1936,33110.0
2016-01-13 09:35:00,35.27,35.35,35.16,35.29,17023.0,27.209,27.2707,27.1241,27.2244,17023.0
2016-01-13 09:40:00,35.33,35.36,35.27,35.33,8644.0,27.2553,27.2784,27.209,27.2553,8644.0
2016-01-13 09:45:00,35.33,35.39,35.27,35.39,20700.0,27.2553,27.3016,27.209,27.3016,20700.0
2016-01-13 09:50:00,35.39,35.4,35.12,35.13,12948.0,27.3016,27.3093,27.0933,27.101,12948.0
2016-01-13 09:55:00,35.11,35.15,35.05,35.06,13584.0,27.0856,27.1164,27.0393,27.047,13584.0
2016-01-13 10:00:00,35.06,35.25,35.04,35.19,12445.0,27.047,27.1936,27.0316,27.1473,12445.0
2016-01-13 10:05:00,35.18,35.22,35.11,35.22,11611.0,27.1396,27.1704,27.0856,27.1704,11611.0
2016-01-13 10:10:00,35.23,35.23,35.1,35.12,8189.0,27.1781,27.1781,27.0779,27.0933,8189.0
2016-01-13 10:15:00,35.11,35.11,34.95,34.98,38958.0,27.0856,27.0856,26.9621,26.9853,38958.0
2016-01-13 10:20:00,34.99,35.06,34.93,35.06,37633.0,26.993,27.047,26.9467,27.047,37633.0
2016-01-13 10:25:00,35.03,35.05,34.9,34.98,10312.0,27.0239,27.0393,26.9236,26.9853,10312.0
2016-01-13 10:30:00,34.97,34.97,34.77,34.78,14918.0,26.9776,26.9776,26.8233,26.831,14918.0
2016-01-13 10:35:00,34.8,34.85,34.71,34.71,9780.0,26.8464,26.885,26.777,26.777,9780.0
2016-01-13 10:40:00,34.7,34.87,34.67,34.84,14856.0,26.7693,26.9004,26.7461,26.8773,14856.0
2016-01-13 10:45:00,34.82,34.96,34.82,34.96,20908.0,26.8618,26.9699,26.8618,26.9699,20908.0
2016-01-13 10:50:00,34.97,35.14,34.96,35.04,30967.0,26.9776,27.1087,26.9699,27.0316,30967.0
2016-01-13 10:55:00,35.02,35.06,34.98,35.06,11810.0,27.0161,27.047,26.9853,27.047,11810.0
2016-01-13 11:00:00,35.06,35.06,34.92,34.92,13805.0,27.047,27.047,26.939,26.939,13805.0
2016-01-13 11:05:00,34.92,34.98,34.87,34.87,12565.0,26.939,26.9853,26.9004,26.9004,12565.0
2016-01-13 11:10:00,34.87,35.0,34.86,35.0,11594.0,26.9004,27.0007,26.8927,27.0007,11594.0
2016-01-13 11:15:00,34.99,35.08,34.98,35.08,11370.0,26.993,27.0624,26.9853,27.0624,11370.0
2016-01-13 11:20:00,35.09,35.2,35.09,35.15,12652.0,27.0701,27.155,27.0701,27.1164,12652.0
2016-01-13 11:25:00,35.16,35.16,35.06,35.12,10836.0,27.1241,27.1241,27.047,27.0933,10836.0
2016-01-13 11:30:00,35.1,35.18,35.09,35.12,15438.0,27.0779,27.1396,27.0701,27.0933,15438.0
2016-01-13 11:35:00,35.14,35.22,35.13,35.14,8100.0,27.1087,27.1704,27.101,27.1087,8100.0
2016-01-13 11:40:00,35.13,35.17,35.1,35.11,7833.0,27.101,27.1319,27.0779,27.0856,7833.0
2016-01-13 11:45:00,35.1,35.1,34.98,34.98,8871.0,27.0779,27.0779,26.9853,26.9853,8871.0
2016-01-13 11:50:00,34.98,34.99,34.94,34.95,7400.0,26.9853,26.993,26.9544,26.9621,7400.0
2016-01-13 11:55:00,34.95,34.95,34.77,34.8,26981.0,26.9621,26.9621,26.8233,26.8464,26981.0
2016-01-13 12:00:00,34.8,34.81,34.72,34.74,9818.0,26.8464,26.8541,26.7847,26.8001,9818.0
2016-01-13 12:05:00,34.74,34.77,34.7,34.75,8128.0,26.8001,26.8233,26.7693,26.8078,8128.0
2016-01-13 12:10:00,34.75,34.81,34.68,34.74,39948.0,26.8078,26.8541,26.7538,26.8001,39948.0
2016-01-13 12:15:00,34.74,34.75,34.71,34.74,23991.0,26.8001,26.8078,26.777,26.8001,23991.0
2016-01-13 12:20:00,34.72,34.81,34.7,34.79,24890.0,26.7847,26.8541,26.7693,26.8387,24890.0
2016-01-13 12:25:00,34.79,34.82,34.76,34.8,17284.0,26.8387,26.8618,26.8156,26.8464,17284.0
2016-01-13 12:30:00,34.79,34.8,34.77,34.78,8626.0,26.8387,26.8464,26.8233,26.831,8626.0
2016-01-13 12:35:00,34.78,34.81,34.74,34.74,22613.0,26.831,26.8541,26.8001,26.8001,22613.0
2016-01-13 12:40:00,34.74,34.86,34.71,34.85,20829.0,26.8001,26.8927,26.777,26.885,20829.0
2016-01-13 12:45:00,34.85,34.9,34.83,34.87,9674.0,26.885,26.9236,26.8696,26.9004,9674.0
2016-01-13 12:50:00,34.86,34.87,34.78,34.82,11954.0,26.8927,26.9004,26.831,26.8618,11954.0
2016-01-13 12:55:00,34.82,34.82,34.77,34.8,12789.0,26.8618,26.8618,26.8233,26.8464,12789.0
2016-01-13 13:00:00,34.79,34.79,34.72,34.75,14653.0,26.8387,26.8387,26.7847,26.8078,14653.0
2016-01-13 13:05:00,34.75,34.76,34.72,34.76,8200.0,26.8078,26.8156,26.7847,26.8156,8200.0
2016-01-13 13:10:00,34.76,34.79,34.71,34.76,9499.0,26.8156,26.8387,26.777,26.8156,9499.0
2016-01-13 13:15:00,34.76,34.76,34.72,34.74,6770.0,26.8156,26.8156,26.7847,26.8001,6770.0
2016-01-13 13:20:00,34.75,34.75,34.69,34.7,33705.0,26.8078,26.8078,26.7616,26.7693,33705.0
2016-01-13 13:25:00,34.7,34.71,34.6,34.6,27965.0,26.7693,26.777,26.6921,26.6921,27965.0
2016-01-13 13:30:00,34.6,34.65,34.58,34.6,12877.0,26.6921,26.7307,26.6767,26.6921,12877.0
2016-01-13 13:35:00,34.6,34.62,34.49,34.5,18715.0,26.6921,26.7076,26.6073,26.615,18715.0
2016-01-13 13:40:00,34.52,34.54,34.44,34.44,70350.0,26.6304,26.6458,26.5687,26.5687,70350.0
2016-01-13 13:45:00,34.44,34.49,34.4,34.47,15265.0,26.5687,26.6073,26.5378,26.5918,15265.0
2016-01-13 13:50:00,34.46,34.57,34.44,34.54,18748.0,26.5841,26.669,26.5687,26.6458,18748.0
2016-01-13 13:55:00,34.54,34.59,34.47,34.47,8629.0,26.6458,26.6844,26.5918,26.5918,8629.0
2016-01-13 14:00:00,34.47,34.52,34.45,34.48,15533.0,26.5918,26.6304,26.5764,26.5996,15533.0
2016-01-13 14:05:00,34.48,34.53,34.45,34.5,11027.0,26.5996,26.6381,26.5764,26.615,11027.0
2016-01-13 14:10:00,34.5,34.57,34.48,34.54,13337.0,26.615,26.669,26.5996,26.6458,13337.0
2016-01-13 14:15:00,34.55,34.55,34.47,34.5,13358.0,26.6536,26.6536,26.5918,26.615,13358.0
2016-01-13 14:20:00,34.5,34.5,34.45,34.45,17595.0,26.615,26.615,26.5764,26.5764,17595.0
2016-01-13 14:25:00,34.45,34.56,34.45,34.55,20841.0,26.5764,26.6613,26.5764,26.6536,20841.0
2016-01-13 14:30:00,34.54,34.54,34.4,34.43,23799.0,26.6458,26.6458,26.5378,26.561,23799.0
2016-01-13 14:35:00,34.43,34.47,34.42,34.44,20391.0,26.561,26.5918,26.5533,26.5687,20391.0
2016-01-13 14:40:00,34.44,34.44,34.39,34.41,28922.0,26.5687,26.5687,26.5301,26.5456,28922.0
2016-01-13 14:45:00,34.42,34.5,34.42,34.5,23125.0,26.5533,26.615,26.5533,26.615,23125.0
2016-01-13 14:50:00,34.51,34.61,34.48,34.59,20394.0,26.6227,26.6998,26.5996,26.6844,20394.0
2016-01-13 14:55:00,34.58,34.6,34.54,34.55,22015.0,26.6767,26.6921,26.6458,26.6536,22015.0
2016-01-13 15:00:00,34.57,34.6,34.5,34.54,17206.0,26.669,26.6921,26.615,26.6458,17206.0
2016-01-13 15:05:00,34.53,34.55,34.5,34.5,15649.0,26.6381,26.6536,26.615,26.615,15649.0
2016-01-13 15:10:00,34.49,34.5,34.44,34.45,26578.0,26.6073,26.615,26.5687,26.5764,26578.0
2016-01-13 15:15:00,34.44,34.51,34.4,34.51,100676.0,26.5687,26.6227,26.5378,26.6227,100676.0
2016-01-13 15:20:00,34.49,34.55,34.43,34.52,18947.0,26.6073,26.6536,26.561,26.6304,18947.0
2016-01-13 15:25:00,34.51,34.59,34.51,34.53,27164.0,26.6227,26.6844,26.6227,26.6381,27164.0
2016-01-13 15:30:00,34.52,34.54,34.5,34.53,33159.0,26.6304,26.6458,26.615,26.6381,33159.0
2016-01-13 15:35:00,34.53,34.54,34.42,34.49,33519.0,26.6381,26.6458,26.5533,26.6073,33519.0
2016-01-13 15:40:00,34.5,34.54,34.44,34.45,34443.0,26.615,26.6458,26.5687,26.5764,34443.0
2016-01-13 15:45:00,34.42,34.44,34.24,34.25,73872.0,26.5533,26.5687,26.4144,26.4221,73872.0
2016-01-13 15:50:00,34.26,34.27,34.19,34.22,101562.0,26.4298,26.4376,26.3758,26.399,101562.0
2016-01-13 15:55:00,34.21,34.27,34.19,34.24,123839.0,26.3913,26.4376,26.3758,26.4144,123839.0
2016-01-14 09:30:00,34.25,34.38,34.08,34.34,25244.0,26.4221,26.5224,26.291,26.4916,25244.0
2016-01-14 09:35:00,34.34,34.35,34.19,34.21,30489.0,26.4916,26.4993,26.3758,26.3913,30489.0
2016-01-14 09:40:00,34.2,34.35,34.12,34.31,16966.0,26.3835,26.4993,26.3218,26.4684,16966.0
2016-01-14 09:45:00,34.31,34.34,34.03,34.09,13474.0,26.4684,26.4916,26.2524,26.2987,13474.0
2016-01-14 09:50:00,34.11,34.11,33.91,33.97,22623.0,26.3141,26.3141,26.1598,26.2061,22623.0
2016-01-14 09:55:00,33.97,34.06,33.91,33.94,42184.0,26.2061,26.2755,26.1598,26.183,42184.0
2016-01-14 10:00:00,33.94,33.99,33.72,33.84,58325.0,26.183,26.2215,26.0133,26.1058,58325.0
2016-01-14 10:05:00,33.84,33.93,33.81,33.92,54139.0,26.1058,26.1753,26.0827,26.1675,54139.0
2016-01-14 10:10:00,33.92,34.1,33.87,34.09,55399.0,26.1675,26.3064,26.129,26.2987,55399.0
2016-01-14 10:15:00,34.09,34.22,34.03,34.2,17300.0,26.2987,26.399,26.2524,26.3835,17300.0
2016-01-14 10:20:00,34.24,34.39,34.19,34.39,19600.0,26.4144,26.5301,26.3758,26.5301,19600.0
2016-01-14 10:25:00,34.38,34.5,34.27,34.46,26981.0,26.5224,26.615,26.4376,26.5841,26981.0
2016-01-14 10:30:00,34.44,34.54,34.37,34.47,22393.0,26.5687,26.6458,26.5147,26.5918,22393.0
2016-01-14 10:35:00,34.47,34.5,34.37,34.37,22097.0,26.5918,26.615,26.5147,26.5147,22097.0
2016-01-14 10:40:00,34.36,34.41,34.26,34.41,10160.0,26.507,26.5456,26.4298,26.5456,10160.0
2016-01-14 10:45:00,34.4,34.52,34.33,34.52,8700.0,26.5378,26.6304,26.4838,26.6304,8700.0
2016-01-14 10:50:00,34.53,34.63,34.5,34.6,26470.0,26.6381,26.7153,26.615,26.6921,26470.0
2016-01-14 10:55:00,34.61,34.63,34.49,34.49,15435.0,26.6998,26.7153,26.6073,26.6073,15435.0
2016-01-14 11:00:00,34.5,34.58,34.41,34.42,11500.0,26.615,26.6767,26.5456,26.5533,11500.0
2016-01-14 11:05:00,34.41,34.41,34.21,34.21,17694.0,26.5456,26.5456,26.3913,26.3913,17694.0
2016-01-14 11:10:00,34.24,34.38,34.24,34.38,13138.0,26.4144,26.5224,26.4144,26.5224,13138.0
2016-01-14 11:15:00,34.38,34.39,34.2,34.2,9291.0,26.5224,26.5301,26.3835,26.3835,9291.0
2016-01-14 11:20:00,34.19,34.22,34.08,34.11,16610.0,26.3758,26.399,26.291,26.3141,16610.0
2016-01-14 11:25:00,34.12,34.16,34.07,34.11,8568.0,26.3218,26.3527,26.2833,26.3141,8568.0
2016-01-14 11:30:00,34.12,34.15,34.07,34.12,8000.0,26.3218,26.345,26.2833,26.3218,8000.0
2016-01-14 11:35:00,34.12,34.17,34.08,34.14,14114.0,26.3218,26.3604,26.291,26.3373,14114.0
2016-01-14 11:40:00,34.13,34.22,34.11,34.21,9553.0,26.3295,26.399,26.3141,26.3913,9553.0
2016-01-14 11:45:00,34.22,34.31,34.22,34.3,7614.0,26.399,26.4684,26.399,26.4607,7614.0
2016-01-14 11:50:00,34.34,34.35,34.3,34.35,6469.0,26.4916,26.4993,26.4607,26.4993,6469.0
2016-01-14 11:55:00,34.36,34.39,34.3,34.34,20110.0,26.507,26.5301,26.4607,26.4916,20110.0
2016-01-14 12:00:00,34.33,34.45,34.33,34.42,12838.0,26.4838,26.5764,26.4838,26.5533,12838.0
2016-01-14 12:05:00,34.43,34.45,34.37,34.37,6772.0,26.561,26.5764,26.5147,26.5147,6772.0
2016-01-14 12:10:00,34.36,34.37,34.31,34.37,9120.0,26.507,26.5147,26.4684,26.5147,9120.0
2016-01-14 12:15:00,34.38,34.48,34.33,34.46,17709.0,26.5224,26.5996,26.4838,26.5841,17709.0
2016-01-14 12:20:00,34.5,34.6,34.45,34.57,13011.0,26.615,26.6921,26.5764,26.669,13011.0
2016-01-14 12:25:00,34.57,34.59,34.54,34.54,8112.0,26.669,26.6844,26.6458,26.6458,8112.0
2016-01-14 12:30:00,34.56,34.59,34.54,34.55,13506.0,26.6613,26.6844,26.6458,26.6536,13506.0
2016-01-14 12:35:00,34.56,34.63,34.55,34.62,7920.0,26.6613,26.7153,26.6536,26.7076,7920.0
2016-01-14 12:40:00,34.65,34.7,34.64,34.65,9203.0,26.7307,26.7693,26.723,26.7307,9203.0
2016-01-14 12:45:00,34.67,34.69,34.63,34.65,8678.0,26.7461,26.7616,26.7153,26.7307,8678.0
2016-01-14 12:50:00,34.65,34.66,34.59,34.66,9955.0,26.7307,26.7384,26.6844,26.7384,9955.0
2016-01-14 12:55:00,34.66,34.68,34.58,34.58,5036.0,26.7384,26.7538,26.6767,26.6767,5036.0
2016-01-14 13:00:00,34.57,34.63,34.57,34.62,5601.0,26.669,26.7153,26.669,26.7076,5601.0
2016-01-14 13:05:00,34.61,34.66,34.6,34.63,9711.0,26.6998,26.7384,26.6921,26.7153,9711.0
2016-01-14 13:10:00,34.65,34.69,34.59,34.64,13038.0,26.7307,26.7616,26.6844,26.723,13038.0
2016-01-14 13:15:00,34.63,34.66,34.62,34.63,6500.0,26.7153,26.7384,26.7076,26.7153,6500.0
2016-01-14 13:20:00,34.65,34.8,34.65,34.78,11583.0,26.7307,26.8464,26.7307,26.831,11583.0
2016-01-14 13:25:00,34.78,34.81,34.72,34.74,8602.0,26.831,26.8541,26.7847,26.8001,8602.0
2016-01-14 13:30:00,34.76,34.79,34.72,34.79,15632.0,26.8156,26.8387,26.7847,26.8387,15632.0
2016-01-14 13:35:00,34.81,34.85,34.73,34.73,15127.0,26.8541,26.885,26.7924,26.7924,15127.0
2016-01-14 13:40:00,34.72,34.72,34.67,34.67,4261.0,26.7847,26.7847,26.7461,26.7461,4261.0
2016-01-14 13:45:00,34.67,34.69,34.62,34.66,7277.0,26.7461,26.7616,26.7076,26.7384,7277.0
2016-01-14 13:50:00,34.66,34.68,34.61,34.65,10833.0,26.7384,26.7538,26.6998,26.7307,10833.0
2016-01-14 13:55:00,34.65,34.7,34.65,34.7,8207.0,26.7307,26.7693,26.7307,26.7693,8207.0
2016-01-14 14:00:00,34.69,34.72,34.61,34.63,22374.0,26.7616,26.7847,26.6998,26.7153,22374.0
2016-01-14 14:05:00,34.63,34.65,34.59,34.62,7500.0,26.7153,26.7307,26.6844,26.7076,7500.0
2016-01-14 14:10:00,34.61,34.64,34.57,34.63,6255.0,26.6998,26.723,26.669,26.7153,6255.0
2016-01-14 14:15:00,34.63,34.67,34.63,34.64,6902.0,26.7153,26.7461,26.7153,26.723,6902.0
2016-01-14 14:20:00,34.63,34.65,34.6,34.64,17208.0,26.7153,26.7307,26.6921,26.723,17208.0
2016-01-14 14:25:00,34.63,34.66,34.59,34.65,17361.0,26.7153,26.7384,26.6844,26.7307,17361.0
2016-01-14 14:30:00,34.65,34.7,34.63,34.7,19918.0,26.7307,26.7693,26.7153,26.7693,19918.0
2016-01-14 14:35:00,34.7,34.71,34.64,34.66,11754.0,26.7693,26.777,26.723,26.7384,11754.0
2016-01-14 14:40:00,34.67,34.69,34.64,34.64,13035.0,26.7461,26.7616,26.723,26.723,13035.0
2016-01-14 14:45:00,34.65,34.7,34.63,34.66,13392.0,26.7307,26.7693,26.7153,26.7384,13392.0
2016-01-14 14:50:00,34.66,34.73,34.66,34.73,9918.0,26.7384,26.7924,26.7384,26.7924,9918.0
2016-01-14 14:55:00,34.74,34.79,34.73,34.77,13881.0,26.8001,26.8387,26.7924,26.8233,13881.0
2016-01-14 15:00:00,34.78,34.83,34.75,34.82,27031.0,26.831,26.8696,26.8078,26.8618,27031.0
2016-01-14 15:05:00,34.81,34.86,34.79,34.81,18905.0,26.8541,26.8927,26.8387,26.8541,18905.0
2016-01-14 15:10:00,34.81,34.84,34.8,34.81,43936.0,26.8541,26.8773,26.8464,26.8541,43936.0
2016-01-14 15:15:00,34.82,34.82,34.78,34.79,13171.0,26.8618,26.8618,26.831,26.8387,13171.0
2016-01-14 15:20:00,34.78,34.8,34.73,34.76,20823.0,26.831,26.8464,26.7924,26.8156,20823.0
2016-01-14 15:25:00,34.76,34.76,34.61,34.62,19209.0,26.8156,26.8156,26.6998,26.7076,19209.0
2016-01-14 15:30:00,34.63,34.64,34.44,34.46,28112.0,26.7153,26.723,26.5687,26.5841,28112.0
2016-01-14 15:35:00,34.46,34.5,34.39,34.41,46754.0,26.5841,26.615,26.5301,26.5456,46754.0
2016-01-14 15:40:00,34.4,34.45,34.38,34.44,49177.0,26.5378,26.5764,26.5224,26.5687,49177.0
2016-01-14 15:45:00,34.44,34.48,34.43,34.43,74259.0,26.5687,26.5996,26.561,26.561,74259.0
2016-01-14 15:50:00,34.44,34.45,34.29,34.3,52229.0,26.5687,26.5764,26.453,26.4607,52229.0
2016-01-14 15:55:00,34.31,34.36,34.29,34.33,90759.0,26.4684,26.507,26.453,26.4838,90759.0
2016-01-15 09:30:00,33.44,33.69,33.44,33.59,900.0,25.7972,25.9901,25.7972,25.913,900.0
2016-01-15 09:35:00,33.61,33.87,33.6,33.87,40753.0,25.9284,26.129,25.9207,26.129,40753.0
2016-01-15 09:40:00,33.87,33.93,33.74,33.93,44116.0,26.129,26.1753,26.0287,26.1753,44116.0
2016-01-15 09:45:00,33.93,34.12,33.9,34.09,28366.0,26.1753,26.3218,26.1521,26.2987,28366.0
2016-01-15 09:50:00,34.05,34.06,33.95,34.0,19808.0,26.2678,26.2755,26.1907,26.2293,19808.0
2016-01-15 09:55:00,34.0,34.05,33.92,34.04,46951.0,26.2293,26.2678,26.1675,26.2601,46951.0
2016-01-15 10:00:00,34.03,34.05,33.83,33.88,36049.0,26.2524,26.2678,26.0981,26.1367,36049.0
2016-01-15 10:05:00,33.88,34.08,33.87,34.06,25610.0,26.1367,26.291,26.129,26.2755,25610.0
2016-01-15 10:10:00,34.05,34.07,33.74,33.8,20864.0,26.2678,26.2833,26.0287,26.075,20864.0
2016-01-15 10:15:00,33.8,33.9,33.74,33.86,27347.0,26.075,26.1521,26.0287,26.1213,27347.0
2016-01-15 10:20:00,33.86,34.01,33.82,33.93,20047.0,26.1213,26.237,26.0904,26.1753,20047.0
2016-01-15 10:25:00,33.93,33.96,33.86,33.89,21536.0,26.1753,26.1984,26.1213,26.1444,21536.0
2016-01-15 10:30:00,33.86,34.03,33.86,33.91,22064.0,26.1213,26.2524,26.1213,26.1598,22064.0
2016-01-15 10:35:00,33.92,34.09,33.91,34.08,9890.0,26.1675,26.2987,26.1598,26.291,9890.0
2016-01-15 10:40:00,34.08,34.08,33.99,34.08,21925.0,26.291,26.291,26.2215,26.291,21925.0
2016-01-15 10:45:00,34.07,34.24,34.05,34.24,14952.0,26.2833,26.4144,26.2678,26.4144,14952.0
2016-01-15 10:50:00,34.22,34.23,34.06,34.06,15972.0,26.399,26.4067,26.2755,26.2755,15972.0
2016-01-15 10:55:00,34.05,34.08,34.0,34.03,13433.0,26.2678,26.291,26.2293,26.2524,13433.0
2016-01-15 11:00:00,34.03,34.08,33.99,34.01,27629.0,26.2524,26.291,26.2215,26.237,27629.0
2016-01-15 11:05:00,34.01,34.07,33.99,34.07,24451.0,26.237,26.2833,26.2215,26.2833,24451.0
2016-01-15 11:10:00,34.04,34.06,33.98,34.06,18157.0,26.2601,26.2755,26.2138,26.2755,18157.0
2016-01-15 11:15:00,34.07,34.16,34.01,34.03,23309.0,26.2833,26.3527,26.237,26.2524,23309.0
2016-01-15 11:20:00,34.03,34.07,33.99,34.06,46974.0,26.2524,26.2833,26.2215,26.2755,46974.0
2016-01-15 11:25:00,34.06,34.18,34.06,34.11,34274.0,26.2755,26.3681,26.2755,26.3141,34274.0
2016-01-15 11:30:00,34.11,34.12,34.06,34.06,17189.0,26.3141,26.3218,26.2755,26.2755,17189.0
2016-01-15 11:35:00,34.05,34.06,33.97,34.01,21269.0,26.2678,26.2755,26.2061,26.237,21269.0
2016-01-15 11:40:00,34.0,34.04,33.95,33.99,18998.0,26.2293,26.2601,26.1907,26.2215,18998.0
2016-01-15 11:45:00,33.98,34.06,33.98,34.01,10290.0,26.2138,26.2755,26.2138,26.237,10290.0
2016-01-15 11:50:00,34.01,34.03,33.95,33.95,13296.0,26.237,26.2524,26.1907,26.1907,13296.0
2016-01-15 11:55:00,33.96,33.99,33.93,33.94,18303.0,26.1984,26.2215,26.1753,26.183,18303.0
2016-01-15 12:00:00,33.93,33.96,33.89,33.91,33952.0,26.1753,26.1984,26.1444,26.1598,33952.0
2016-01-15 12:05:00,33.91,33.99,33.9,33.99,22042.0,26.1598,26.2215,26.1521,26.2215,22042.0
2016-01-15 12:10:00,33.99,34.04,33.97,34.02,17011.0,26.2215,26.2601,26.2061,26.2447,17011.0
2016-01-15 12:15:00,34.0,34.02,33.9,33.91,11925.0,26.2293,26.2447,26.1521,26.1598,11925.0
2016-01-15 12:20:00,33.9,33.95,33.86,33.86,22181.0,26.1521,26.1907,26.1213,26.1213,22181.0
2016-01-15 12:25:00,33.85,33.87,33.8,33.81,23576.0,26.1135,26.129,26.075,26.0827,23576.0
2016-01-15 12:30:00,33.82,33.82,33.66,33.67,61735.0,26.0904,26.0904,25.967,25.9747,61735.0
2016-01-15 12:35:00,33.67,33.67,33.59,33.63,25662.0,25.9747,25.9747,25.913,25.9438,25662.0
2016-01-15 12:40:00,33.62,33.71,33.61,33.69,44542.0,25.9361,26.0055,25.9284,25.9901,44542.0
2016-01-15 12:45:00,33.69,33.74,33.67,33.7,11126.0,25.9901,26.0287,25.9747,25.9978,11126.0
2016-01-15 12:50:00,33.69,33.72,33.66,33.68,13145.0,25.9901,26.0133,25.967,25.9824,13145.0
2016-01-15 12:55:00,33.7,33.77,33.68,33.75,20304.0,25.9978,26.0518,25.9824,26.0364,20304.0
2016-01-15 13:00:00,33.75,33.81,33.72,33.79,19233.0,26.0364,26.0827,26.0133,26.0673,19233.0
2016-01-15 13:05:00,33.8,33.8,33.65,33.67,14175.0,26.075,26.075,25.9593,25.9747,14175.0
2016-01-15 13:10:00,33.67,33.84,33.67,33.8,13806.0,25.9747,26.1058,25.9747,26.075,13806.0
2016-01-15 13:15:00,33.79,33.92,33.78,33.9,13249.0,26.0673,26.1675,26.0595,26.1521,13249.0
2016-01-15 13:20:00,33.91,33.95,33.9,33.93,16991.0,26.1598,26.1907,26.1521,26.1753,16991.0
2016-01-15 13:25:00,33.93,33.97,33.89,33.91,19790.0,26.1753,26.2061,26.1444,26.1598,19790.0
2016-01-15 13:30:00,33.89,33.97,33.86,33.97,21832.0,26.1444,26.2061,26.1213,26.2061,21832.0
2016-01-15 13:35:00,33.97,34.04,33.96,33.98,11792.0,26.2061,26.2601,26.1984,26.2138,11792.0
2016-01-15 13:40:00,33.96,34.11,33.95,34.11,12029.0,26.1984,26.3141,26.1907,26.3141,12029.0
2016-01-15 13:45:00,34.07,34.14,34.07,34.1,13271.0,26.2833,26.3373,26.2833,26.3064,13271.0
2016-01-15 13:50:00,34.1,34.27,34.09,34.27,14573.0,26.3064,26.4376,26.2987,26.4376,14573.0
2016-01-15 13:55:00,34.28,34.3,34.25,34.26,15665.0,26.4453,26.4607,26.4221,26.4298,15665.0
2016-01-15 14:00:00,34.26,34.27,34.18,34.18,18274.0,26.4298,26.4376,26.3681,26.3681,18274.0
2016-01-15 14:05:00,34.19,34.22,34.13,34.19,15740.0,26.3758,26.399,26.3295,26.3758,15740.0
2016-01-15 14:10:00,34.2,34.3,34.2,34.26,17930.0,26.3835,26.4607,26.3835,26.4298,17930.0
2016-01-15 14:15:00,34.25,34.26,34.21,34.24,10644.0,26.4221,26.4298,26.3913,26.4144,10644.0
2016-01-15 14:20:00,34.23,34.23,34.09,34.09,18024.0,26.4067,26.4067,26.2987,26.2987,18024.0
2016-01-15 14:25:00,34.1,34.16,34.07,34.07,17071.0,26.3064,26.3527,26.2833,26.2833,17071.0
2016-01-15 14:30:00,34.07,34.15,34.03,34.1,15574.0,26.2833,26.345,26.2524,26.3064,15574.0
2016-01-15 14:35:00,34.1,34.13,34.05,34.12,14282.0,26.3064,26.3295,26.2678,26.3218,14282.0
2016-01-15 14:40:00,34.12,34.23,34.12,34.23,12517.0,26.3218,26.4067,26.3218,26.4067,12517.0
2016-01-15 14:45:00,34.23,34.24,34.17,34.21,10412.0,26.4067,26.4144,26.3604,26.3913,10412.0
2016-01-15 14:50:00,34.21,34.37,34.19,34.36,15479.0,26.3913,26.5147,26.3758,26.507,15479.0
2016-01-15 14:55:00,34.37,34.41,34.33,34.41,17024.0,26.5147,26.5456,26.4838,26.5456,17024.0
2016-01-15 15:00:00,34.4,34.46,34.37,34.44,44173.0,26.5378,26.5841,26.5147,26.5687,44173.0
2016-01-15 15:05:00,34.44,34.45,34.39,34.4,23793.0,26.5687,26.5764,26.5301,26.5378,23793.0
2016-01-15 15:10:00,34.39,34.42,34.32,34.36,29569.0,26.5301,26.5533,26.4761,26.507,29569.0
2016-01-15 15:15:00,34.35,34.35,34.23,34.24,23302.0,26.4993,26.4993,26.4067,26.4144,23302.0
2016-01-15 15:20:00,34.24,34.35,34.22,34.35,16115.0,26.4144,26.4993,26.399,26.4993,16115.0
2016-01-15 15:25:00,34.36,34.39,34.3,34.3,22929.0,26.507,26.5301,26.4607,26.4607,22929.0
2016-01-15 15:30:00,34.3,34.3,34.19,34.23,53737.0,26.4607,26.4607,26.3758,26.4067,53737.0
2016-01-15 15:35:00,34.23,34.28,34.19,34.19,74171.0,26.4067,26.4453,26.3758,26.3758,74171.0
2016-01-15 15:40:00,34.19,34.2,34.1,34.18,81092.0,26.3758,26.3835,26.3064,26.3681,81092.0
2016-01-15 15:45:00,34.18,34.29,34.17,34.26,57820.0,26.3681,26.453,26.3604,26.4298,57820.0
2016-01-15 15:50:00,34.26,34.26,34.19,34.2,61676.0,26.4298,26.4298,26.3758,26.3835,61676.0
2016-01-15 15:55:00,34.2,34.26,34.19,34.25,115849.0,26.3835,26.4298,26.3758,26.4221,115849.0
2016-01-19 09:30:00,34.51,34.51,33.78,34.1,63616.0,26.6227,26.6227,26.0595,26.3064,63616.0
2016-01-19 09:35:00,34.1,34.26,33.98,34.1,26911.0,26.3064,26.4298,26.2138,26.3064,26911.0
2016-01-19 09:40:00,34.05,34.1,33.87,33.87,40986.0,26.2678,26.3064,26.129,26.129,40986.0
2016-01-19 09:45:00,33.87,34.03,33.75,33.8,30691.0,26.129,26.2524,26.0364,26.075,30691.0
2016-01-19 09:50:00,33.8,33.99,33.7,33.96,37164.0,26.075,26.2215,25.9978,26.1984,37164.0
2016-01-19 09:55:00,33.93,34.07,33.91,34.06,20665.0,26.1753,26.2833,26.1598,26.2755,20665.0
2016-01-19 10:00:00,34.07,34.2,34.0,34.2,47660.0,26.2833,26.3835,26.2293,26.3835,47660.0
2016-01-19 10:05:00,34.2,34.43,34.2,34.26,50486.0,26.3835,26.561,26.3835,26.4298,50486.0
2016-01-19 10:10:00,34.28,34.41,34.25,34.33,32512.0,26.4453,26.5456,26.4221,26.4838,32512.0
2016-01-19 10:15:00,34.34,34.34,34.2,34.2,14153.0,26.4916,26.4916,26.3835,26.3835,14153.0
2016-01-19 10:20:00,34.2,34.33,34.2,34.31,15541.0,26.3835,26.4838,26.3835,26.4684,15541.0
2016-01-19 10:25:00,34.32,34.58,34.32,34.58,25261.0,26.4761,26.6767,26.4761,26.6767,25261.0
2016-01-19 10:30:00,34.57,34.68,34.56,34.62,18662.0,26.669,26.7538,26.6613,26.7076,18662.0
2016-01-19 10:35:00,34.62,34.62,34.43,34.43,31338.0,26.7076,26.7076,26.561,26.561,31338.0
2016-01-19 10:40:00,34.44,34.47,34.35,34.37,9723.0,26.5687,26.5918,26.4993,26.5147,9723.0
2016-01-19 10:45:00,34.37,34.48,34.29,34.48,14262.0,26.5147,26.5996,26.453,26.5996,14262.0
2016-01-19 10:50:00,34.48,34.53,34.35,34.37,20717.0,26.5996,26.6381,26.4993,26.5147,20717.0
2016-01-19 10:55:00,34.37,34.42,34.29,34.35,37002.0,26.5147,26.5533,26.453,26.4993,37002.0
2016-01-19 11:00:00,34.35,34.39,34.26,34.27,16345.0,26.4993,26.5301,26.4298,26.4376,16345.0
2016-01-19 11:05:00,34.27,34.29,34.15,34.26,18920.0,26.4376,26.453,26.345,26.4298,18920.0
2016-01-19 11:10:00,34.24,34.24,34.13,34.17,9751.0,26.4144,26.4144,26.3295,26.3604,9751.0
2016-01-19 11:15:00,34.17,34.23,34.15,34.15,17881.0,26.3604,26.4067,26.345,26.345,17881.0
2016-01-19 11:20:00,34.17,34.26,34.17,34.2,12774.0,26.3604,26.4298,26.3604,26.3835,12774.0
2016-01-19 11:25:00,34.21,34.28,34.2,34.28,38261.0,26.3913,26.4453,26.3835,26.4453,38261.0
2016-01-19 11:30:00,34.28,34.34,34.28,34.34,22102.0,26.4453,26.4916,26.4453,26.4916,22102.0
2016-01-19 11:35:00,34.32,34.46,34.32,34.46,59074.0,26.4761,26.5841,26.4761,26.5841,59074.0
2016-01-19 11:40:00,34.48,34.48,34.4,34.43,9688.0,26.5996,26.5996,26.5378,26.561,9688.0
2016-01-19 11:45:00,34.45,34.53,34.4,34.5,61277.0,26.5764,26.6381,26.5378,26.615,61277.0
2016-01-19 11:50:00,34.5,34.53,34.46,34.53,31775.0,26.615,26.6381,26.5841,26.6381,31775.0
2016-01-19 11:55:00,34.53,34.67,34.51,34.61,69641.0,26.6381,26.7461,26.6227,26.6998,69641.0
2016-01-19 12:00:00,34.61,34.64,34.53,34.55,52550.0,26.6998,26.723,26.6381,26.6536,52550.0
2016-01-19 12:05:00,34.55,34.57,34.41,34.41,16008.0,26.6536,26.669,26.5456,26.5456,16008.0
2016-01-19 12:10:00,34.39,34.49,34.38,34.44,18176.0,26.5301,26.6073,26.5224,26.5687,18176.0
2016-01-19 12:15:00,34.44,34.46,34.38,34.41,14858.0,26.5687,26.5841,26.5224,26.5456,14858.0
2016-01-19 12:20:00,34.42,34.42,34.33,34.34,4405.0,26.5533,26.5533,26.4838,26.4916,4405.0
2016-01-19 12:25:00,34.34,34.46,34.31,34.44,16283.0,26.4916,26.5841,26.4684,26.5687,16283.0
2016-01-19 12:30:00,34.45,34.52,34.45,34.5,19555.0,26.5764,26.6304,26.5764,26.615,19555.0
2016-01-19 12:35:00,34.49,34.56,34.45,34.45,14003.0,26.6073,26.6613,26.5764,26.5764,14003.0
2016-01-19 12:40:00,34.46,34.46,34.4,34.41,9377.0,26.5841,26.5841,26.5378,26.5456,9377.0
2016-01-19 12:45:00,34.43,34.45,34.4,34.41,14958.0,26.561,26.5764,26.5378,26.5456,14958.0
2016-01-19 12:50:00,34.4,34.4,34.29,34.3,14671.0,26.5378,26.5378,26.453,26.4607,14671.0
2016-01-19 12:55:00,34.32,34.32,34.25,34.28,17407.0,26.4761,26.4761,26.4221,26.4453,17407.0
2016-01-19 13:00:00,34.28,34.32,34.27,34.28,9359.0,26.4453,26.4761,26.4376,26.4453,9359.0
2016-01-19 13:05:00,34.29,34.34,34.26,34.31,8757.0,26.453,26.4916,26.4298,26.4684,8757.0
2016-01-19 13:10:00,34.32,34.39,34.31,34.34,18030.0,26.4761,26.5301,26.4684,26.4916,18030.0
2016-01-19 13:15:00,34.34,34.47,34.3,34.46,11115.0,26.4916,26.5918,26.4607,26.5841,11115.0
2016-01-19 13:20:00,34.45,34.49,34.37,34.38,6939.0,26.5764,26.6073,26.5147,26.5224,6939.0
2016-01-19 13:25:00,34.37,34.37,34.3,34.32,11623.0,26.5147,26.5147,26.4607,26.4761,11623.0
2016-01-19 13:30:00,34.31,34.34,34.25,34.29,9395.0,26.4684,26.4916,26.4221,26.453,9395.0
2016-01-19 13:35:00,34.28,34.35,34.23,34.35,17996.0,26.4453,26.4993,26.4067,26.4993,17996.0
2016-01-19 13:40:00,34.35,34.35,34.18,34.18,8308.0,26.4993,26.4993,26.3681,26.3681,8308.0
2016-01-19 13:45:00,34.2,34.39,34.18,34.37,20480.0,26.3835,26.5301,26.3681,26.5147,20480.0
2016-01-19 13:50:00,34.38,34.4,34.3,34.31,32202.0,26.5224,26.5378,26.4607,26.4684,32202.0
2016-01-19 13:55:00,34.31,34.34,34.27,34.27,54637.0,26.4684,26.4916,26.4376,26.4376,54637.0
2016-01-19 14:00:00,34.25,34.29,34.22,34.28,12092.0,26.4221,26.453,26.399,26.4453,12092.0
2016-01-19 14:05:00,34.27,34.29,34.15,34.18,19286.0,26.4376,26.453,26.345,26.3681,19286.0
2016-01-19 14:10:00,34.18,34.21,34.03,34.04,112014.0,26.3681,26.3913,26.2524,26.2601,112014.0
2016-01-19 14:15:00,34.05,34.2,34.01,34.18,34180.0,26.2678,26.3835,26.237,26.3681,34180.0
2016-01-19 14:20:00,34.17,34.21,34.13,34.2,28234.0,26.3604,26.3913,26.3295,26.3835,28234.0
2016-01-19 14:25:00,34.2,34.23,34.11,34.18,23784.0,26.3835,26.4067,26.3141,26.3681,23784.0
2016-01-19 14:30:00,34.19,34.23,34.16,34.18,13941.0,26.3758,26.4067,26.3527,26.3681,13941.0
2016-01-19 14:35:00,34.19,34.21,34.14,34.19,21260.0,26.3758,26.3913,26.3373,26.3758,21260.0
2016-01-19 14:40:00,34.2,34.24,34.06,34.08,20514.0,26.3835,26.4144,26.2755,26.291,20514.0
2016-01-19 14:45:00,34.07,34.1,34.02,34.02,13885.0,26.2833,26.3064,26.2447,26.2447,13885.0
2016-01-19 14:50:00,34.02,34.08,34.02,34.08,34936.0,26.2447,26.291,26.2447,26.291,34936.0
2016-01-19 14:55:00,34.09,34.17,34.06,34.16,22044.0,26.2987,26.3604,26.2755,26.3527,22044.0
2016-01-19 15:00:00,34.16,34.28,34.11,34.26,27637.0,26.3527,26.4453,26.3141,26.4298,27637.0
2016-01-19 15:05:00,34.26,34.27,34.21,34.25,15851.0,26.4298,26.4376,26.3913,26.4221,15851.0
2016-01-19 15:10:00,34.25,34.29,34.17,34.23,24036.0,26.4221,26.453,26.3604,26.4067,24036.0
2016-01-19 15:15:00,34.24,34.27,34.16,34.21,25508.0,26.4144,26.4376,26.3527,26.3913,25508.0
2016-01-19 15:20:00,34.2,34.34,34.19,34.28,27801.0,26.3835,26.4916,26.3758,26.4453,27801.0
2016-01-19 15:25:00,34.29,34.48,34.29,34.46,37271.0,26.453,26.5996,26.453,26.5841,37271.0
2016-01-19 15:30:00,34.46,34.52,34.41,34.43,35615.0,26.5841,26.6304,26.5456,26.561,35615.0
2016-01-19 15:35:00,34.44,34.47,34.34,34.38,33505.0,26.5687,26.5918,26.4916,26.5224,33505.0
2016-01-19 15:40:00,34.38,34.47,34.34,34.45,27556.0,26.5224,26.5918,26.4916,26.5764,27556.0
2016-01-19 15:45:00,34.44,34.52,34.39,34.52,60221.0,26.5687,26.6304,26.5301,26.6304,60221.0
2016-01-19 15:50:00,34.52,34.52,34.41,34.42,64485.0,26.6304,26.6304,26.5456,26.5533,64485.0
2016-01-19 15:55:00,34.42,34.45,34.35,34.36,113738.0,26.5533,26.5764,26.4993,26.507,113738.0
2016-01-20 09:30:00,34.1,34.27,33.86,34.22,26917.0,26.3064,26.4376,26.1213,26.399,26917.0
2016-01-20 09:35:00,34.21,34.35,34.19,34.21,17642.0,26.3913,26.4993,26.3758,26.3913,17642.0
2016-01-20 09:40:00,34.2,34.21,34.02,34.16,13275.0,26.3835,26.3913,26.2447,26.3527,13275.0
2016-01-20 09:45:00,34.17,34.43,34.15,34.39,25136.0,26.3604,26.561,26.345,26.5301,25136.0
2016-01-20 09:50:00,34.37,34.41,34.13,34.13,29360.0,26.5147,26.5456,26.3295,26.3295,29360.0
2016-01-20 09:55:00,34.14,34.14,34.0,34.07,21269.0,26.3373,26.3373,26.2293,26.2833,21269.0
2016-01-20 10:00:00,34.08,34.08,33.97,34.01,37464.0,26.291,26.291,26.2061,26.237,37464.0
2016-01-20 10:05:00,34.02,34.1,33.98,33.99,12938.0,26.2447,26.3064,26.2138,26.2215,12938.0
2016-01-20 10:10:00,33.98,34.0,33.87,33.89,35178.0,26.2138,26.2293,26.129,26.1444,35178.0
2016-01-20 10:15:00,33.88,33.97,33.86,33.92,38075.0,26.1367,26.2061,26.1213,26.1675,38075.0
2016-01-20 10:20:00,33.93,33.94,33.84,33.93,37109.0,26.1753,26.183,26.1058,26.1753,37109.0
2016-01-20 10:25:00,33.96,34.01,33.93,33.99,24010.0,26.1984,26.237,26.1753,26.2215,24010.0
2016-01-20 10:30:00,33.97,33.97,33.85,33.87,34654.0,26.2061,26.2061,26.1135,26.129,34654.0
2016-01-20 10:35:00,33.86,33.9,33.8,33.81,23605.0,26.1213,26.1521,26.075,26.0827,23605.0
2016-01-20 10:40:00,33.82,33.97,33.79,33.97,39633.0,26.0904,26.2061,26.0673,26.2061,39633.0
2016-01-20 10:45:00,33.98,34.02,33.9,33.95,25246.0,26.2138,26.2447,26.1521,26.1907,25246.0
2016-01-20 10:50:00,33.95,33.97,33.89,33.9,30325.0,26.1907,26.2061,26.1444,26.1521,30325.0
2016-01-20 10:55:00,33.9,34.02,33.9,33.92,70862.0,26.1521,26.2447,26.1521,26.1675,70862.0
2016-01-20 11:00:00,33.91,34.03,33.91,34.0,25285.0,26.1598,26.2524,26.1598,26.2293,25285.0
2016-01-20 11:05:00,33.98,34.17,33.98,34.13,27298.0,26.2138,26.3604,26.2138,26.3295,27298.0
2016-01-20 11:10:00,34.12,34.25,34.12,34.2,18684.0,26.3218,26.4221,26.3218,26.3835,18684.0
2016-01-20 11:15:00,34.21,34.29,34.15,34.25,20078.0,26.3913,26.453,26.345,26.4221,20078.0
2016-01-20 11:20:00,34.24,34.3,34.23,34.24,30659.0,26.4144,26.4607,26.4067,26.4144,30659.0
2016-01-20 11:25:00,34.25,34.25,34.11,34.13,26778.0,26.4221,26.4221,26.3141,26.3295,26778.0
2016-01-20 11:30:00,34.12,34.24,34.12,34.21,27144.0,26.3218,26.4144,26.3218,26.3913,27144.0
2016-01-20 11:35:00,34.21,34.26,34.17,34.23,32963.0,26.3913,26.4298,26.3604,26.4067,32963.0
2016-01-20 11:40:00,34.23,34.24,34.15,34.15,32244.0,26.4067,26.4144,26.345,26.345,32244.0
2016-01-20 11:45:00,34.14,34.23,34.14,34.18,25871.0,26.3373,26.4067,26.3373,26.3681,25871.0
2016-01-20 11:50:00,34.19,34.19,34.02,34.09,31610.0,26.3758,26.3758,26.2447,26.2987,31610.0
2016-01-20 11:55:00,34.09,34.17,34.04,34.11,19241.0,26.2987,26.3604,26.2601,26.3141,19241.0
2016-01-20 12:00:00,34.12,34.27,34.12,34.24,42844.0,26.3218,26.4376,26.3218,26.4144,42844.0
2016-01-20 12:05:00,34.24,34.25,34.06,34.08,22353.0,26.4144,26.4221,26.2755,26.291,22353.0
2016-01-20 12:10:00,34.08,34.2,34.06,34.18,23383.0,26.291,26.3835,26.2755,26.3681,23383.0
2016-01-20 12:15:00,34.17,34.28,34.17,34.23,26986.0,26.3604,26.4453,26.3604,26.4067,26986.0
2016-01-20 12:20:00,34.24,34.25,34.03,34.07,18523.0,26.4144,26.4221,26.2524,26.2833,18523.0
2016-01-20 12:25:00,34.09,34.17,34.05,34.11,19381.0,26.2987,26.3604,26.2678,26.3141,19381.0
2016-01-20 12:30:00,34.13,34.2,34.12,34.18,22098.0,26.3295,26.3835,26.3218,26.3681,22098.0
2016-01-20 12:35:00,34.18,34.21,34.13,34.2,32826.0,26.3681,26.3913,26.3295,26.3835,32826.0
2016-01-20 12:40:00,34.19,34.26,34.15,34.19,29829.0,26.3758,26.4298,26.345,26.3758,29829.0
2016-01-20 12:45:00,34.18,34.31,34.18,34.28,26948.0,26.3681,26.4684,26.3681,26.4453,26948.0
2016-01-20 12:50:00,34.28,34.48,34.26,34.48,29864.0,26.4453,26.5996,26.4298,26.5996,29864.0
2016-01-20 12:55:00,34.47,34.66,34.47,34.62,29236.0,26.5918,26.7384,26.5918,26.7076,29236.0
2016-01-20 13:00:00,34.64,34.72,34.55,34.68,46548.0,26.723,26.7847,26.6536,26.7538,46548.0
2016-01-20 13:05:00,34.68,34.73,34.63,34.66,38825.0,26.7538,26.7924,26.7153,26.7384,38825.0
2016-01-20 13:10:00,34.67,34.74,34.62,34.67,29681.0,26.7461,26.8001,26.7076,26.7461,29681.0
2016-01-20 13:15:00,34.68,34.68,34.48,34.5,15459.0,26.7538,26.7538,26.5996,26.615,15459.0
2016-01-20 13:20:00,34.51,34.73,34.48,34.73,11231.0,26.6227,26.7924,26.5996,26.7924,11231.0
2016-01-20 13:25:00,34.75,34.82,34.72,34.79,26686.0,26.8078,26.8618,26.7847,26.8387,26686.0
2016-01-20 13:30:00,34.78,34.99,34.78,34.95,35194.0,26.831,26.993,26.831,26.9621,35194.0
2016-01-20 13:35:00,34.94,35.17,34.94,35.14,39452.0,26.9544,27.1319,26.9544,27.1087,39452.0
2016-01-20 13:40:00,35.16,35.33,35.09,35.3,42592.0,27.1241,27.2553,27.0701,27.2321,42592.0
2016-01-20 13:45:00,35.33,35.48,35.29,35.47,59490.0,27.2553,27.371,27.2244,27.3633,59490.0
2016-01-20 13:50:00,35.46,35.69,35.46,35.57,49586.0,27.3556,27.533,27.3556,27.4404,49586.0
2016-01-20 13:55:00,35.56,35.57,35.49,35.56,132432.0,27.4327,27.4404,27.3787,27.4327,132432.0
2016-01-20 14:00:00,35.56,35.56,35.31,35.37,82317.0,27.4327,27.4327,27.2399,27.2861,82317.0
2016-01-20 14:05:00,35.37,35.45,35.3,35.39,38642.0,27.2861,27.3479,27.2321,27.3016,38642.0
2016-01-20 14:10:00,35.4,35.69,35.39,35.59,35370.0,27.3093,27.533,27.3016,27.4559,35370.0
2016-01-20 14:15:00,35.59,35.72,35.5,35.64,26696.0,27.4559,27.5562,27.3864,27.4944,26696.0
2016-01-20 14:20:00,35.63,35.75,35.53,35.64,26220.0,27.4867,27.5793,27.4096,27.4944,26220.0
2016-01-20 14:25:00,35.62,35.67,35.53,35.55,23642.0,27.479,27.5176,27.4096,27.425,23642.0
2016-01-20 14:30:00,35.56,35.59,35.46,35.58,29264.0,27.4327,27.4559,27.3556,27.4481,29264.0
2016-01-20 14:35:00,35.57,35.64,35.5,35.63,28955.0,27.4404,27.4944,27.3864,27.4867,28955.0
2016-01-20 14:40:00,35.64,35.69,35.6,35.63,25643.0,27.4944,27.533,27.4636,27.4867,25643.0
2016-01-20 14:45:00,35.64,35.69,35.58,35.68,52720.0,27.4944,27.533,27.4481,27.5253,52720.0
2016-01-20 14:50:00,35.68,35.83,35.68,35.79,27473.0,27.5253,27.641,27.5253,27.6102,27473.0
2016-01-20 14:55:00,35.78,35.91,35.77,35.79,30460.0,27.6024,27.7027,27.5947,27.6102,30460.0
2016-01-20 15:00:00,35.77,35.97,35.69,35.97,45622.0,27.5947,27.749,27.533,27.749,45622.0
2016-01-20 15:05:00,35.97,36.03,35.93,36.02,63996.0,27.749,27.7953,27.7182,27.7876,63996.0
2016-01-20 15:10:00,36.02,36.06,35.97,36.0,90475.0,27.7876,27.8184,27.749,27.7722,90475.0
2016-01-20 15:15:00,35.99,36.26,35.99,36.21,70257.0,27.7644,27.9727,27.7644,27.9342,70257.0
2016-01-20 15:20:00,36.23,36.39,36.22,36.35,92165.0,27.9496,28.073,27.9419,28.0422,92165.0
2016-01-20 15:25:00,36.34,36.45,36.28,36.44,58511.0,28.0345,28.1193,27.9882,28.1116,58511.0
2016-01-20 15:30:00,36.44,36.51,36.33,36.33,69828.0,28.1116,28.1656,28.0267,28.0267,69828.0
2016-01-20 15:35:00,36.32,36.44,36.32,36.43,69781.0,28.019,28.1116,28.019,28.1039,69781.0
2016-01-20 15:40:00,36.42,36.45,36.23,36.25,125646.0,28.0962,28.1193,27.9496,27.965,125646.0
2016-01-20 15:45:00,36.25,36.25,36.07,36.24,140469.0,27.965,27.965,27.8262,27.9573,140469.0
2016-01-20 15:50:00,36.24,36.29,36.15,36.27,142153.0,27.9573,27.9959,27.8879,27.9804,142153.0
2016-01-20 15:55:00,36.28,36.29,36.08,36.13,284216.0,27.9882,27.9959,27.8339,27.8724,284216.0
2016-01-21 09:30:00,36.45,36.81,36.09,36.81,79765.0,28.1193,28.397,27.8416,28.397,79765.0
2016-01-21 09:35:00,36.83,38.0,36.79,37.4,231178.0,28.4125,29.3151,28.3816,28.8522,231178.0
2016-01-21 09:40:00,37.39,37.56,37.2,37.21,78163.0,28.8445,28.9756,28.6979,28.7056,78163.0
2016-01-21 09:45:00,37.21,37.26,36.97,37.15,106881.0,28.7056,28.7442,28.5205,28.6593,106881.0
2016-01-21 09:50:00,37.14,37.16,36.83,37.09,63606.0,28.6516,28.667,28.4125,28.613,63606.0
2016-01-21 09:55:00,37.08,37.45,37.08,37.44,64649.0,28.6053,28.8908,28.6053,28.883,64649.0
2016-01-21 10:00:00,37.45,38.01,37.44,38.01,74850.0,28.8908,29.3228,28.883,29.3228,74850.0
2016-01-21 10:05:00,38.01,38.14,37.89,38.14,136867.0,29.3228,29.4231,29.2302,29.4231,136867.0
2016-01-21 10:10:00,38.15,38.32,38.08,38.19,85953.0,29.4308,29.5619,29.3768,29.4616,85953.0
2016-01-21 10:15:00,38.17,38.41,38.05,38.07,73846.0,29.4462,29.6313,29.3536,29.3691,73846.0
2016-01-21 10:20:00,38.05,38.11,37.84,37.9,91670.0,29.3536,29.3999,29.1916,29.2379,91670.0
2016-01-21 10:25:00,37.9,38.18,37.89,38.12,63129.0,29.2379,29.4539,29.2302,29.4076,63129.0
2016-01-21 10:30:00,38.15,38.17,37.98,38.17,51562.0,29.4308,29.4462,29.2996,29.4462,51562.0
2016-01-21 10:35:00,38.18,38.27,37.95,37.99,56021.0,29.4539,29.5233,29.2765,29.3073,56021.0
2016-01-21 10:40:00,37.97,38.31,37.85,38.28,77345.0,29.2919,29.5542,29.1993,29.5311,77345.0
2016-01-21 10:45:00,38.28,38.34,38.13,38.18,47559.0,29.5311,29.5773,29.4153,29.4539,47559.0
2016-01-21 10:50:00,38.17,38.24,37.99,38.02,45897.0,29.4462,29.5002,29.3073,29.3305,45897.0
2016-01-21 10:55:00,38.01,38.13,37.95,37.98,67171.0,29.3228,29.4153,29.2765,29.2996,67171.0
2016-01-21 11:00:00,37.97,38.11,37.77,38.08,42593.0,29.2919,29.3999,29.1376,29.3768,42593.0
2016-01-21 11:05:00,38.11,38.27,38.08,38.1,41669.0,29.3999,29.5233,29.3768,29.3922,41669.0
2016-01-21 11:10:00,38.09,38.12,37.95,37.95,30950.0,29.3845,29.4076,29.2765,29.2765,30950.0
2016-01-21 11:15:00,37.96,37.99,37.88,37.9,49649.0,29.2842,29.3073,29.2225,29.2379,49649.0
2016-01-21 11:20:00,37.9,37.9,37.69,37.75,44694.0,29.2379,29.2379,29.0759,29.1222,44694.0
2016-01-21 11:25:00,37.74,37.76,37.67,37.72,46032.0,29.1145,29.1299,29.0605,29.099,46032.0
2016-01-21 11:30:00,37.72,37.85,37.69,37.82,42513.0,29.099,29.1993,29.0759,29.1762,42513.0
2016-01-21 11:35:00,37.79,38.06,37.77,38.04,53334.0,29.1531,29.3613,29.1376,29.3459,53334.0
2016-01-21 11:40:00,38.04,38.05,37.9,37.9,62047.0,29.3459,29.3536,29.2379,29.2379,62047.0
2016-01-21 11:45:00,37.9,38.18,37.88,38.18,40508.0,29.2379,29.4539,29.2225,29.4539,40508.0
2016-01-21 11:50:00,38.2,38.21,37.9,37.91,56294.0,29.4693,29.4771,29.2379,29.2456,56294.0
2016-01-21 11:55:00,37.91,38.02,37.75,37.78,88415.0,29.2456,29.3305,29.1222,29.1453,88415.0
2016-01-21 12:00:00,37.79,37.88,37.79,37.81,29501.0,29.1531,29.2225,29.1531,29.1685,29501.0
2016-01-21 12:05:00,37.81,37.97,37.8,37.87,27988.0,29.1685,29.2919,29.1608,29.2148,27988.0
2016-01-21 12:10:00,37.88,37.96,37.78,37.8,29059.0,29.2225,29.2842,29.1453,29.1608,29059.0
2016-01-21 12:15:00,37.81,37.91,37.81,37.85,23090.0,29.1685,29.2456,29.1685,29.1993,23090.0
2016-01-21 12:20:00,37.85,37.87,37.6,37.72,74783.0,29.1993,29.2148,29.0065,29.099,74783.0
2016-01-21 12:25:00,37.72,37.72,37.65,37.67,19312.0,29.099,29.099,29.045,29.0605,19312.0
2016-01-21 12:30:00,37.66,37.73,37.63,37.7,41341.0,29.0528,29.1068,29.0296,29.0836,41341.0
2016-01-21 12:35:00,37.7,37.75,37.69,37.72,34764.0,29.0836,29.1222,29.0759,29.099,34764.0
2016-01-21 12:40:00,37.73,37.83,37.72,37.79,26365.0,29.1068,29.1839,29.099,29.1531,26365.0
2016-01-21 12:45:00,37.79,37.79,37.62,37.66,24757.0,29.1531,29.1531,29.0219,29.0528,24757.0
2016-01-21 12:50:00,37.64,37.7,37.62,37.65,20484.0,29.0373,29.0836,29.0219,29.045,20484.0
2016-01-21 12:55:00,37.65,37.66,37.58,37.62,33770.0,29.045,29.0528,28.991,29.0219,33770.0
2016-01-21 13:00:00,37.6,37.71,37.58,37.7,32442.0,29.0065,29.0913,28.991,29.0836,32442.0
2016-01-21 13:05:00,37.69,37.83,37.69,37.82,21534.0,29.0759,29.1839,29.0759,29.1762,21534.0
2016-01-21 13:10:00,37.82,37.88,37.68,37.7,35607.0,29.1762,29.2225,29.0682,29.0836,35607.0
2016-01-21 13:15:00,37.68,37.7,37.57,37.6,24534.0,29.0682,29.0836,28.9833,29.0065,24534.0
2016-01-21 13:20:00,37.59,37.61,37.4,37.41,30031.0,28.9988,29.0142,28.8522,28.8599,30031.0
2016-01-21 13:25:00,37.4,37.44,37.35,37.44,51556.0,28.8522,28.883,28.8136,28.883,51556.0
2016-01-21 13:30:00,37.43,37.5,37.37,37.43,60143.0,28.8753,28.9293,28.829,28.8753,60143.0
2016-01-21 13:35:00,37.44,37.51,37.4,37.5,38542.0,28.883,28.937,28.8522,28.9293,38542.0
2016-01-21 13:40:00,37.49,37.54,37.45,37.45,28166.0,28.9216,28.9602,28.8908,28.8908,28166.0
2016-01-21 13:45:00,37.45,37.51,37.39,37.43,32097.0,28.8908,28.937,28.8445,28.8753,32097.0
2016-01-21 13:50:00,37.42,37.42,37.26,37.28,22113.0,28.8676,28.8676,28.7442,28.7596,22113.0
2016-01-21 13:55:00,37.27,37.4,37.26,37.36,38541.0,28.7519,28.8522,28.7442,28.8213,38541.0
2016-01-21 14:00:00,37.36,37.4,37.32,37.38,39286.0,28.8213,28.8522,28.7905,28.8368,39286.0
2016-01-21 14:05:00,37.38,37.43,37.36,37.4,45956.0,28.8368,28.8753,28.8213,28.8522,45956.0
2016-01-21 14:10:00,37.4,37.4,37.08,37.08,69393.0,28.8522,28.8522,28.6053,28.6053,69393.0
2016-01-21 14:15:00,37.09,37.11,36.94,37.03,40099.0,28.613,28.6285,28.4973,28.5667,40099.0
2016-01-21 14:20:00,37.04,37.12,36.95,36.95,32323.0,28.5745,28.6362,28.505,28.505,32323.0
2016-01-21 14:25:00,36.93,37.04,36.81,37.0,49252.0,28.4896,28.5745,28.397,28.5436,49252.0
2016-01-21 14:30:00,37.01,37.17,36.99,37.05,32558.0,28.5513,28.6748,28.5359,28.5822,32558.0
2016-01-21 14:35:00,37.04,37.14,37.02,37.08,29268.0,28.5745,28.6516,28.559,28.6053,29268.0
2016-01-21 14:40:00,37.07,37.15,37.03,37.05,26536.0,28.5976,28.6593,28.5667,28.5822,26536.0
2016-01-21 14:45:00,37.04,37.05,36.78,36.79,22645.0,28.5745,28.5822,28.3739,28.3816,22645.0
2016-01-21 14:50:00,36.78,36.9,36.75,36.88,49661.0,28.3739,28.4665,28.3507,28.451,49661.0
2016-01-21 14:55:00,36.88,37.16,36.88,37.07,33198.0,28.451,28.667,28.451,28.5976,33198.0
2016-01-21 15:00:00,37.08,37.09,36.96,36.98,40850.0,28.6053,28.613,28.5127,28.5282,40850.0
2016-01-21 15:05:00,36.99,36.99,36.83,36.91,44840.0,28.5359,28.5359,28.4125,28.4742,44840.0
2016-01-21 15:10:00,36.91,37.08,36.89,37.08,37027.0,28.4742,28.6053,28.4587,28.6053,37027.0
2016-01-21 15:15:00,37.07,37.14,36.96,37.11,54957.0,28.5976,28.6516,28.5127,28.6285,54957.0
2016-01-21 15:20:00,37.1,37.12,37.05,37.12,38099.0,28.6208,28.6362,28.5822,28.6362,38099.0
2016-01-21 15:25:00,37.11,37.15,37.08,37.08,29593.0,28.6285,28.6593,28.6053,28.6053,29593.0
2016-01-21 15:30:00,37.08,37.25,37.07,37.18,48632.0,28.6053,28.7365,28.5976,28.6825,48632.0
2016-01-21 15:35:00,37.18,37.2,37.12,37.16,70876.0,28.6825,28.6979,28.6362,28.667,70876.0
2016-01-21 15:40:00,37.15,37.27,37.12,37.24,90833.0,28.6593,28.7519,28.6362,28.7288,90833.0
2016-01-21 15:45:00,37.23,37.24,37.05,37.05,80476.0,28.721,28.7288,28.5822,28.5822,80476.0
2016-01-21 15:50:00,37.05,37.06,36.97,36.98,117692.0,28.5822,28.5899,28.5205,28.5282,117692.0
2016-01-21 15:55:00,36.98,37.0,36.93,36.95,223599.0,28.5282,28.5436,28.4896,28.505,223599.0
2016-01-22 09:30:00,37.34,37.48,37.03,37.24,83479.0,28.8059,28.9139,28.5667,28.7288,83479.0
2016-01-22 09:35:00,37.24,37.26,37.02,37.08,60371.0,28.7288,28.7442,28.559,28.6053,60371.0
2016-01-22 09:40:00,37.1,37.1,36.71,37.0,45874.0,28.6208,28.6208,28.3199,28.5436,45874.0
2016-01-22 09:45:00,37.03,37.09,36.77,37.04,46833.0,28.5667,28.613,28.3662,28.5745,46833.0
2016-01-22 09:50:00,37.06,37.3,37.06,37.27,20201.0,28.5899,28.775,28.5899,28.7519,20201.0
2016-01-22 09:55:00,37.25,37.48,37.16,37.46,24812.0,28.7365,28.9139,28.667,28.8985,24812.0
2016-01-22 10:00:00,37.48,37.5,37.15,37.25,47255.0,28.9139,28.9293,28.6593,28.7365,47255.0
2016-01-22 10:05:00,37.27,37.37,37.21,37.34,25481.0,28.7519,28.829,28.7056,28.8059,25481.0
2016-01-22 10:10:00,37.37,37.53,37.33,37.53,20728.0,28.829,28.9525,28.7982,28.9525,20728.0
2016-01-22 10:15:00,37.53,37.53,37.31,37.37,24524.0,28.9525,28.9525,28.7828,28.829,24524.0
2016-01-22 10:20:00,37.36,37.38,37.12,37.22,34362.0,28.8213,28.8368,28.6362,28.7133,34362.0
2016-01-22 10:25:00,37.22,37.33,37.19,37.22,23087.0,28.7133,28.7982,28.6902,28.7133,23087.0
2016-01-22 10:30:00,37.23,37.3,37.09,37.12,21337.0,28.721,28.775,28.613,28.6362,21337.0
2016-01-22 10:35:00,37.1,37.31,37.08,37.21,33639.0,28.6208,28.7828,28.6053,28.7056,33639.0
2016-01-22 10:40:00,37.2,37.24,37.03,37.1,21455.0,28.6979,28.7288,28.5667,28.6208,21455.0
2016-01-22 10:45:00,37.08,37.09,37.03,37.07,17885.0,28.6053,28.613,28.5667,28.5976,17885.0
2016-01-22 10:50:00,37.04,37.1,36.99,37.03,15213.0,28.5745,28.6208,28.5359,28.5667,15213.0
2016-01-22 10:55:00,37.01,37.02,36.95,36.96,15393.0,28.5513,28.559,28.505,28.5127,15393.0
2016-01-22 11:00:00,36.95,37.04,36.93,36.95,24431.0,28.505,28.5745,28.4896,28.505,24431.0
2016-01-22 11:05:00,36.95,36.99,36.9,36.95,16390.0,28.505,28.5359,28.4665,28.505,16390.0
2016-01-22 11:10:00,36.95,36.95,36.84,36.87,8432.0,28.505,28.505,28.4202,28.4433,8432.0
2016-01-22 11:15:00,36.87,36.95,36.82,36.94,14300.0,28.4433,28.505,28.4047,28.4973,14300.0
2016-01-22 11:20:00,36.94,36.94,36.86,36.88,110066.0,28.4973,28.4973,28.4356,28.451,110066.0
2016-01-22 11:25:00,36.88,36.95,36.82,36.91,20968.0,28.451,28.505,28.4047,28.4742,20968.0
2016-01-22 11:30:00,36.91,36.96,36.88,36.93,12710.0,28.4742,28.5127,28.451,28.4896,12710.0
2016-01-22 11:35:00,36.92,36.94,36.88,36.93,13701.0,28.4819,28.4973,28.451,28.4896,13701.0
2016-01-22 11:40:00,36.9,36.98,36.9,36.97,16132.0,28.4665,28.5282,28.4665,28.5205,16132.0
2016-01-22 11:45:00,36.97,37.0,36.9,36.92,23382.0,28.5205,28.5436,28.4665,28.4819,23382.0
2016-01-22 11:50:00,36.92,37.05,36.91,37.0,15699.0,28.4819,28.5822,28.4742,28.5436,15699.0
2016-01-22 11:55:00,36.98,36.99,36.87,36.89,22502.0,28.5282,28.5359,28.4433,28.4587,22502.0
2016-01-22 12:00:00,36.87,36.96,36.85,36.95,14083.0,28.4433,28.5127,28.4279,28.505,14083.0
2016-01-22 12:05:00,36.94,36.99,36.91,36.98,10876.0,28.4973,28.5359,28.4742,28.5282,10876.0
2016-01-22 12:10:00,36.99,37.04,36.89,37.02,12303.0,28.5359,28.5745,28.4587,28.559,12303.0
2016-01-22 12:15:00,37.02,37.02,36.93,36.94,7501.0,28.559,28.559,28.4896,28.4973,7501.0
2016-01-22 12:20:00,36.95,37.05,36.94,37.05,12086.0,28.505,28.5822,28.4973,28.5822,12086.0
2016-01-22 12:25:00,37.05,37.06,36.94,36.98,13780.0,28.5822,28.5899,28.4973,28.5282,13780.0
2016-01-22 12:30:00,36.98,36.99,36.94,36.96,23644.0,28.5282,28.5359,28.4973,28.5127,23644.0
2016-01-22 12:35:00,36.96,37.03,36.94,37.01,13557.0,28.5127,28.5667,28.4973,28.5513,13557.0
2016-01-22 12:40:00,37.04,37.05,36.96,36.98,12580.0,28.5745,28.5822,28.5127,28.5282,12580.0
2016-01-22 12:45:00,36.98,36.99,36.91,36.95,10228.0,28.5282,28.5359,28.4742,28.505,10228.0
2016-01-22 12:50:00,36.95,37.03,36.92,37.02,11611.0,28.505,28.5667,28.4819,28.559,11611.0
2016-01-22 12:55:00,37.02,37.16,37.0,37.15,12496.0,28.559,28.667,28.5436,28.6593,12496.0
2016-01-22 13:00:00,37.15,37.16,37.07,37.09,31384.0,28.6593,28.667,28.5976,28.613,31384.0
2016-01-22 13:05:00,37.08,37.1,36.99,37.02,15987.0,28.6053,28.6208,28.5359,28.559,15987.0
2016-01-22 13:10:00,37.03,37.13,37.01,37.13,22800.0,28.5667,28.6439,28.5513,28.6439,22800.0
2016-01-22 13:15:00,37.14,37.17,37.11,37.15,8048.0,28.6516,28.6748,28.6285,28.6593,8048.0
2016-01-22 13:20:00,37.16,37.22,37.16,37.16,7585.0,28.667,28.7133,28.667,28.667,7585.0
2016-01-22 13:25:00,37.15,37.22,37.13,37.13,10162.0,28.6593,28.7133,28.6439,28.6439,10162.0
2016-01-22 13:30:00,37.13,37.18,37.05,37.08,9819.0,28.6439,28.6825,28.5822,28.6053,9819.0
2016-01-22 13:35:00,37.06,37.06,36.99,37.0,7254.0,28.5899,28.5899,28.5359,28.5436,7254.0
2016-01-22 13:40:00,37.0,37.09,37.0,37.07,7615.0,28.5436,28.613,28.5436,28.5976,7615.0
2016-01-22 13:45:00,37.07,37.13,37.05,37.11,6896.0,28.5976,28.6439,28.5822,28.6285,6896.0
2016-01-22 13:50:00,37.11,37.11,37.06,37.11,7282.0,28.6285,28.6285,28.5899,28.6285,7282.0
2016-01-22 13:55:00,37.11,37.12,37.07,37.12,6178.0,28.6285,28.6362,28.5976,28.6362,6178.0
2016-01-22 14:00:00,37.11,37.12,36.93,36.94,18546.0,28.6285,28.6362,28.4896,28.4973,18546.0
2016-01-22 14:05:00,36.94,37.01,36.91,36.99,10213.0,28.4973,28.5513,28.4742,28.5359,10213.0
2016-01-22 14:10:00,36.98,37.03,36.95,37.03,10820.0,28.5282,28.5667,28.505,28.5667,10820.0
2016-01-22 14:15:00,37.03,37.05,36.97,36.98,14436.0,28.5667,28.5822,28.5205,28.5282,14436.0
2016-01-22 14:20:00,37.0,37.0,36.88,36.88,11262.0,28.5436,28.5436,28.451,28.451,11262.0
2016-01-22 14:25:00,36.9,36.91,36.81,36.81,10164.0,28.4665,28.4742,28.397,28.397,10164.0
2016-01-22 14:30:00,36.8,36.86,36.77,36.83,9998.0,28.3893,28.4356,28.3662,28.4125,9998.0
2016-01-22 14:35:00,36.84,36.87,36.77,36.78,12960.0,28.4202,28.4433,28.3662,28.3739,12960.0
2016-01-22 14:40:00,36.78,36.78,36.68,36.68,24777.0,28.3739,28.3739,28.2967,28.2967,24777.0
2016-01-22 14:45:00,36.67,36.71,36.65,36.68,28731.0,28.289,28.3199,28.2736,28.2967,28731.0
2016-01-22 14:50:00,36.69,36.78,36.67,36.74,19268.0,28.3045,28.3739,28.289,28.343,19268.0
2016-01-22 14:55:00,36.73,36.75,36.68,36.7,19888.0,28.3353,28.3507,28.2967,28.3122,19888.0
2016-01-22 15:00:00,36.7,36.74,36.69,36.7,22238.0,28.3122,28.343,28.3045,28.3122,22238.0
2016-01-22 15:05:00,36.7,36.72,36.65,36.69,23349.0,28.3122,28.3276,28.2736,28.3045,23349.0
2016-01-22 15:10:00,36.69,36.79,36.65,36.77,45679.0,28.3045,28.3816,28.2736,28.3662,45679.0
2016-01-22 15:15:00,36.79,36.82,36.74,36.79,37304.0,28.3816,28.4047,28.343,28.3816,37304.0
2016-01-22 15:20:00,36.8,36.85,36.79,36.84,26133.0,28.3893,28.4279,28.3816,28.4202,26133.0
2016-01-22 15:25:00,36.83,36.96,36.82,36.95,19211.0,28.4125,28.5127,28.4047,28.505,19211.0
2016-01-22 15:30:00,36.95,36.95,36.83,36.87,27246.0,28.505,28.505,28.4125,28.4433,27246.0
2016-01-22 15:35:00,36.88,36.97,36.88,36.95,30749.0,28.451,28.5205,28.451,28.505,30749.0
2016-01-22 15:40:00,36.96,36.98,36.89,36.96,33689.0,28.5127,28.5282,28.4587,28.5127,33689.0
2016-01-22 15:45:00,36.95,36.99,36.94,36.97,40521.0,28.505,28.5359,28.4973,28.5205,40521.0
2016-01-22 15:50:00,36.98,37.0,36.93,36.96,46874.0,28.5282,28.5436,28.4896,28.5127,46874.0
2016-01-22 15:55:00,36.97,37.04,36.94,36.99,161793.0,28.5205,28.5745,28.4973,28.5359,161793.0
2016-01-25 09:30:00,36.88,37.41,36.75,36.81,22689.0,28.451,28.8599,28.3507,28.397,22689.0
2016-01-25 09:35:00,36.81,36.84,36.66,36.77,40346.0,28.397,28.4202,28.2813,28.3662,40346.0
2016-01-25 09:40:00,36.76,36.86,36.64,36.75,18261.0,28.3585,28.4356,28.2659,28.3507,18261.0
2016-01-25 09:45:00,36.74,36.75,36.58,36.6,22360.0,28.343,28.3507,28.2196,28.235,22360.0
2016-01-25 09:50:00,36.6,36.64,36.56,36.61,44205.0,28.235,28.2659,28.2042,28.2427,44205.0
2016-01-25 09:55:00,36.62,36.62,36.4,36.45,76793.0,28.2505,28.2505,28.0807,28.1193,76793.0
2016-01-25 10:00:00,36.43,36.62,36.37,36.6,22790.0,28.1039,28.2505,28.0576,28.235,22790.0
2016-01-25 10:05:00,36.61,36.64,36.57,36.62,26794.0,28.2427,28.2659,28.2119,28.2505,26794.0
2016-01-25 10:10:00,36.63,36.63,36.48,36.5,19355.0,28.2582,28.2582,28.1425,28.1579,19355.0
2016-01-25 10:15:00,36.49,36.68,36.47,36.5,22592.0,28.1502,28.2967,28.1347,28.1579,22592.0
2016-01-25 10:20:00,36.5,36.61,36.4,36.61,34440.0,28.1579,28.2427,28.0807,28.2427,34440.0
2016-01-25 10:25:00,36.61,36.62,36.53,36.58,18819.0,28.2427,28.2505,28.181,28.2196,18819.0
2016-01-25 10:30:00,36.58,36.62,36.5,36.53,13632.0,28.2196,28.2505,28.1579,28.181,13632.0
2016-01-25 10:35:00,36.52,36.52,36.35,36.35,8071.0,28.1733,28.1733,28.0422,28.0422,8071.0
2016-01-25 10:40:00,36.35,36.37,36.21,36.26,10742.0,28.0422,28.0576,27.9342,27.9727,10742.0
2016-01-25 10:45:00,36.27,36.32,36.22,36.28,12001.0,27.9804,28.019,27.9419,27.9882,12001.0
2016-01-25 10:50:00,36.28,36.33,36.23,36.23,16896.0,27.9882,28.0267,27.9496,27.9496,16896.0
2016-01-25 10:55:00,36.22,36.29,36.2,36.22,15704.0,27.9419,27.9959,27.9264,27.9419,15704.0
2016-01-25 11:00:00,36.19,36.19,36.1,36.1,12064.0,27.9187,27.9187,27.8493,27.8493,12064.0
2016-01-25 11:05:00,36.1,36.1,36.0,36.09,16658.0,27.8493,27.8493,27.7722,27.8416,16658.0
2016-01-25 11:10:00,36.09,36.14,36.02,36.06,12177.0,27.8416,27.8802,27.7876,27.8184,12177.0
2016-01-25 11:15:00,36.08,36.14,36.07,36.1,9821.0,27.8339,27.8802,27.8262,27.8493,9821.0
2016-01-25 11:20:00,36.12,36.18,36.05,36.18,12660.0,27.8647,27.911,27.8107,27.911,12660.0
2016-01-25 11:25:00,36.16,36.22,36.12,36.2,10809.0,27.8956,27.9419,27.8647,27.9264,10809.0
2016-01-25 11:30:00,36.19,36.25,36.13,36.25,18311.0,27.9187,27.965,27.8724,27.965,18311.0
2016-01-25 11:35:00,36.26,36.26,36.16,36.21,7773.0,27.9727,27.9727,27.8956,27.9342,7773.0
2016-01-25 11:40:00,36.2,36.25,36.12,36.12,11364.0,27.9264,27.965,27.8647,27.8647,11364.0
2016-01-25 11:45:00,36.13,36.2,36.13,36.19,5500.0,27.8724,27.9264,27.8724,27.9187,5500.0
2016-01-25 11:50:00,36.21,36.33,36.21,36.3,13151.0,27.9342,28.0267,27.9342,28.0036,13151.0
2016-01-25 11:55:00,36.3,36.31,36.25,36.25,8911.0,28.0036,28.0113,27.965,27.965,8911.0
2016-01-25 12:00:00,36.25,36.31,36.22,36.23,12210.0,27.965,28.0113,27.9419,27.9496,12210.0
2016-01-25 12:05:00,36.22,36.22,36.12,36.2,18333.0,27.9419,27.9419,27.8647,27.9264,18333.0
2016-01-25 12:10:00,36.2,36.2,36.12,36.13,13854.0,27.9264,27.9264,27.8647,27.8724,13854.0
2016-01-25 12:15:00,36.13,36.21,36.12,36.21,10432.0,27.8724,27.9342,27.8647,27.9342,10432.0
2016-01-25 12:20:00,36.2,36.28,36.18,36.28,7417.0,27.9264,27.9882,27.911,27.9882,7417.0
2016-01-25 12:25:00,36.28,36.32,36.27,36.27,13430.0,27.9882,28.019,27.9804,27.9804,13430.0
2016-01-25 12:30:00,36.26,36.37,36.26,36.32,9981.0,27.9727,28.0576,27.9727,28.019,9981.0
2016-01-25 12:35:00,36.32,36.38,36.32,36.38,3621.0,28.019,28.0653,28.019,28.0653,3621.0
2016-01-25 12:40:00,36.39,36.41,36.29,36.3,14180.0,28.073,28.0885,27.9959,28.0036,14180.0
2016-01-25 12:45:00,36.3,36.3,36.24,36.26,41482.0,28.0036,28.0036,27.9573,27.9727,41482.0
2016-01-25 12:50:00,36.27,36.28,36.2,36.25,8881.0,27.9804,27.9882,27.9264,27.965,8881.0
2016-01-25 12:55:00,36.25,36.31,36.23,36.3,6109.0,27.965,28.0113,27.9496,28.0036,6109.0
2016-01-25 13:00:00,36.3,36.36,36.29,36.34,6875.0,28.0036,28.0499,27.9959,28.0345,6875.0
2016-01-25 13:05:00,36.37,36.39,36.33,36.36,36717.0,28.0576,28.073,28.0267,28.0499,36717.0
2016-01-25 13:10:00,36.37,36.37,36.27,36.33,11718.0,28.0576,28.0576,27.9804,28.0267,11718.0
2016-01-25 13:15:00,36.33,36.35,36.3,36.34,10514.0,28.0267,28.0422,28.0036,28.0345,10514.0
2016-01-25 13:20:00,36.35,36.35,36.31,36.32,13432.0,28.0422,28.0422,28.0113,28.019,13432.0
2016-01-25 13:25:00,36.33,36.33,36.27,36.31,8335.0,28.0267,28.0267,27.9804,28.0113,8335.0
2016-01-25 13:30:00,36.31,36.35,36.25,36.25,17365.0,28.0113,28.0422,27.965,27.965,17365.0
2016-01-25 13:35:00,36.24,36.29,36.23,36.24,6673.0,27.9573,27.9959,27.9496,27.9573,6673.0
2016-01-25 13:40:00,36.24,36.24,36.21,36.22,15025.0,27.9573,27.9573,27.9342,27.9419,15025.0
2016-01-25 13:45:00,36.22,36.23,36.08,36.1,13930.0,27.9419,27.9496,27.8339,27.8493,13930.0
2016-01-25 13:50:00,36.1,36.13,36.09,36.12,6311.0,27.8493,27.8724,27.8416,27.8647,6311.0
2016-01-25 13:55:00,36.12,36.16,36.09,36.1,14236.0,27.8647,27.8956,27.8416,27.8493,14236.0
2016-01-25 14:00:00,36.1,36.14,36.05,36.12,10835.0,27.8493,27.8802,27.8107,27.8647,10835.0
2016-01-25 14:05:00,36.13,36.17,36.1,36.16,12792.0,27.8724,27.9033,27.8493,27.8956,12792.0
2016-01-25 14:10:00,36.16,36.17,36.11,36.15,11426.0,27.8956,27.9033,27.857,27.8879,11426.0
2016-01-25 14:15:00,36.17,36.23,36.15,36.21,11139.0,27.9033,27.9496,27.8879,27.9342,11139.0
2016-01-25 14:20:00,36.23,36.23,36.19,36.19,8540.0,27.9496,27.9496,27.9187,27.9187,8540.0
2016-01-25 14:25:00,36.19,36.23,36.15,36.22,11847.0,27.9187,27.9496,27.8879,27.9419,11847.0
2016-01-25 14:30:00,36.21,36.24,36.2,36.23,7698.0,27.9342,27.9573,27.9264,27.9496,7698.0
2016-01-25 14:35:00,36.23,36.26,36.2,36.26,11852.0,27.9496,27.9727,27.9264,27.9727,11852.0
2016-01-25 14:40:00,36.27,36.27,36.19,36.2,10440.0,27.9804,27.9804,27.9187,27.9264,10440.0
2016-01-25 14:45:00,36.2,36.23,36.16,36.16,7994.0,27.9264,27.9496,27.8956,27.8956,7994.0
2016-01-25 14:50:00,36.14,36.21,36.13,36.21,7147.0,27.8802,27.9342,27.8724,27.9342,7147.0
2016-01-25 14:55:00,36.21,36.28,36.21,36.27,11362.0,27.9342,27.9882,27.9342,27.9804,11362.0
2016-01-25 15:00:00,36.27,36.34,36.27,36.33,20774.0,27.9804,28.0345,27.9804,28.0267,20774.0
2016-01-25 15:05:00,36.34,36.34,36.21,36.21,16880.0,28.0345,28.0345,27.9342,27.9342,16880.0
2016-01-25 15:10:00,36.2,36.23,36.17,36.2,12395.0,27.9264,27.9496,27.9033,27.9264,12395.0
2016-01-25 15:15:00,36.21,36.24,36.2,36.23,14755.0,27.9342,27.9573,27.9264,27.9496,14755.0
2016-01-25 15:20:00,36.22,36.22,36.11,36.14,22195.0,27.9419,27.9419,27.857,27.8802,22195.0
2016-01-25 15:25:00,36.13,36.21,36.12,36.14,14207.0,27.8724,27.9342,27.8647,27.8802,14207.0
2016-01-25 15:30:00,36.15,36.2,36.06,36.08,37438.0,27.8879,27.9264,27.8184,27.8339,37438.0
2016-01-25 15:35:00,36.05,36.11,36.04,36.09,20823.0,27.8107,27.857,27.803,27.8416,20823.0
2016-01-25 15:40:00,36.09,36.12,36.04,36.07,22440.0,27.8416,27.8647,27.803,27.8262,22440.0
2016-01-25 15:45:00,36.06,36.13,36.04,36.13,27785.0,27.8184,27.8724,27.803,27.8724,27785.0
2016-01-25 15:50:00,36.12,36.14,36.06,36.12,37729.0,27.8647,27.8802,27.8184,27.8647,37729.0
2016-01-25 15:55:00,36.11,36.14,36.05,36.13,89278.0,27.857,27.8802,27.8107,27.8724,89278.0
2016-01-26 09:30:00,36.28,36.4,36.08,36.25,24801.0,27.9882,28.0807,27.8339,27.965,24801.0
2016-01-26 09:35:00,36.27,36.35,36.23,36.24,22279.0,27.9804,28.0422,27.9496,27.9573,22279.0
2016-01-26 09:40:00,36.24,36.43,36.17,36.43,17885.0,27.9573,28.1039,27.9033,28.1039,17885.0
2016-01-26 09:45:00,36.43,36.43,36.22,36.25,20378.0,28.1039,28.1039,27.9419,27.965,20378.0
2016-01-26 09:50:00,36.26,36.44,36.23,36.34,22943.0,27.9727,28.1116,27.9496,28.0345,22943.0
2016-01-26 09:55:00,36.37,36.45,36.36,36.42,11595.0,28.0576,28.1193,28.0499,28.0962,11595.0
2016-01-26 10:00:00,36.42,36.59,36.41,36.58,52110.0,28.0962,28.2273,28.0885,28.2196,52110.0
2016-01-26 10:05:00,36.58,36.67,36.53,36.63,25255.0,28.2196,28.289,28.181,28.2582,25255.0
2016-01-26 10:10:00,36.63,36.76,36.63,36.75,19441.0,28.2582,28.3585,28.2582,28.3507,19441.0
2016-01-26 10:15:00,36.76,36.88,36.73,36.74,16450.0,28.3585,28.451,28.3353,28.343,16450.0
2016-01-26 10:20:00,36.74,36.85,36.73,36.83,31054.0,28.343,28.4279,28.3353,28.4125,31054.0
2016-01-26 10:25:00,36.86,36.87,36.78,36.8,19721.0,28.4356,28.4433,28.3739,28.3893,19721.0
2016-01-26 10:30:00,36.81,36.85,36.79,36.82,23428.0,28.397,28.4279,28.3816,28.4047,23428.0
2016-01-26 10:35:00,36.82,36.9,36.82,36.87,7971.0,28.4047,28.4665,28.4047,28.4433,7971.0
2016-01-26 10:40:00,36.9,36.91,36.82,36.83,50238.0,28.4665,28.4742,28.4047,28.4125,50238.0
2016-01-26 10:45:00,36.83,36.83,36.64,36.66,11250.0,28.4125,28.4125,28.2659,28.2813,11250.0
2016-01-26 10:50:00,36.67,36.69,36.63,36.64,4680.0,28.289,28.3045,28.2582,28.2659,4680.0
2016-01-26 10:55:00,36.65,36.66,36.59,36.62,5647.0,28.2736,28.2813,28.2273,28.2505,5647.0
2016-01-26 11:00:00,36.63,36.88,36.63,36.88,10803.0,28.2582,28.451,28.2582,28.451,10803.0
2016-01-26 11:05:00,36.89,36.95,36.83,36.95,20255.0,28.4587,28.505,28.4125,28.505,20255.0
2016-01-26 11:10:00,36.95,37.1,36.94,37.07,27358.0,28.505,28.6208,28.4973,28.5976,27358.0
2016-01-26 11:15:00,37.05,37.11,37.01,37.11,9987.0,28.5822,28.6285,28.5513,28.6285,9987.0
2016-01-26 11:20:00,37.11,37.14,37.07,37.12,74698.0,28.6285,28.6516,28.5976,28.6362,74698.0
2016-01-26 11:25:00,37.13,37.27,37.1,37.25,14141.0,28.6439,28.7519,28.6208,28.7365,14141.0
2016-01-26 11:30:00,37.25,37.27,37.17,37.18,17391.0,28.7365,28.7519,28.6748,28.6825,17391.0
2016-01-26 11:35:00,37.19,37.22,37.13,37.22,31326.0,28.6902,28.7133,28.6439,28.7133,31326.0
2016-01-26 11:40:00,37.23,37.29,37.22,37.26,6465.0,28.721,28.7673,28.7133,28.7442,6465.0
2016-01-26 11:45:00,37.26,37.35,37.25,37.35,15167.0,28.7442,28.8136,28.7365,28.8136,15167.0
2016-01-26 11:50:00,37.35,37.47,37.35,37.45,21256.0,28.8136,28.9062,28.8136,28.8908,21256.0
2016-01-26 11:55:00,37.45,37.53,37.44,37.5,27647.0,28.8908,28.9525,28.883,28.9293,27647.0
2016-01-26 12:00:00,37.51,37.59,37.48,37.57,23619.0,28.937,28.9988,28.9139,28.9833,23619.0
2016-01-26 12:05:00,37.57,37.62,37.56,37.61,12783.0,28.9833,29.0219,28.9756,29.0142,12783.0
2016-01-26 12:10:00,37.62,37.72,37.62,37.71,11975.0,29.0219,29.099,29.0219,29.0913,11975.0
2016-01-26 12:15:00,37.73,37.8,37.71,37.75,11938.0,29.1068,29.1608,29.0913,29.1222,11938.0
2016-01-26 12:20:00,37.76,37.78,37.66,37.68,5771.0,29.1299,29.1453,29.0528,29.0682,5771.0
2016-01-26 12:25:00,37.69,37.7,37.63,37.65,7215.0,29.0759,29.0836,29.0296,29.045,7215.0
2016-01-26 12:30:00,37.64,37.79,37.64,37.77,22079.0,29.0373,29.1531,29.0373,29.1376,22079.0
2016-01-26 12:35:00,37.75,37.84,37.75,37.83,17459.0,29.1222,29.1916,29.1222,29.1839,17459.0
2016-01-26 12:40:00,37.84,37.88,37.83,37.87,11286.0,29.1916,29.2225,29.1839,29.2148,11286.0
2016-01-26 12:45:00,37.86,37.88,37.84,37.86,15943.0,29.2071,29.2225,29.1916,29.2071,15943.0
2016-01-26 12:50:00,37.86,37.86,37.84,37.85,16219.0,29.2071,29.2071,29.1916,29.1993,16219.0
2016-01-26 12:55:00,37.85,37.89,37.84,37.85,20604.0,29.1993,29.2302,29.1916,29.1993,20604.0
2016-01-26 13:00:00,37.86,37.93,37.85,37.9,14930.0,29.2071,29.2611,29.1993,29.2379,14930.0
2016-01-26 13:05:00,37.89,37.89,37.84,37.86,14520.0,29.2302,29.2302,29.1916,29.2071,14520.0
2016-01-26 13:10:00,37.85,38.0,37.85,37.97,29419.0,29.1993,29.3151,29.1993,29.2919,29419.0
2016-01-26 13:15:00,37.96,38.03,37.95,38.03,18951.0,29.2842,29.3382,29.2765,29.3382,18951.0
2016-01-26 13:20:00,38.02,38.05,38.01,38.03,25037.0,29.3305,29.3536,29.3228,29.3382,25037.0
2016-01-26 13:25:00,38.04,38.11,38.03,38.09,24696.0,29.3459,29.3999,29.3382,29.3845,24696.0
2016-01-26 13:30:00,38.1,38.11,38.09,38.1,15050.0,29.3922,29.3999,29.3845,29.3922,15050.0
2016-01-26 13:35:00,38.11,38.12,38.08,38.11,28141.0,29.3999,29.4076,29.3768,29.3999,28141.0
2016-01-26 13:40:00,38.11,38.12,38.04,38.04,21463.0,29.3999,29.4076,29.3459,29.3459,21463.0
2016-01-26 13:45:00,38.03,38.03,37.86,37.87,17500.0,29.3382,29.3382,29.2071,29.2148,17500.0
2016-01-26 13:50:00,37.88,37.9,37.76,37.76,12405.0,29.2225,29.2379,29.1299,29.1299,12405.0
2016-01-26 13:55:00,37.77,37.83,37.75,37.76,6095.0,29.1376,29.1839,29.1222,29.1299,6095.0
2016-01-26 14:00:00,37.76,37.83,37.73,37.81,85588.0,29.1299,29.1839,29.1068,29.1685,85588.0
2016-01-26 14:05:00,37.8,38.01,37.8,37.99,32052.0,29.1608,29.3228,29.1608,29.3073,32052.0
2016-01-26 14:10:00,37.98,37.98,37.83,37.88,23500.0,29.2996,29.2996,29.1839,29.2225,23500.0
2016-01-26 14:15:00,37.88,38.05,37.88,38.02,42867.0,29.2225,29.3536,29.2225,29.3305,42867.0
2016-01-26 14:20:00,38.01,38.05,37.97,37.98,13586.0,29.3228,29.3536,29.2919,29.2996,13586.0
2016-01-26 14:25:00,37.96,37.96,37.76,37.76,14889.0,29.2842,29.2842,29.1299,29.1299,14889.0
2016-01-26 14:30:00,37.75,37.91,37.72,37.84,26203.0,29.1222,29.2456,29.099,29.1916,26203.0
2016-01-26 14:35:00,37.84,37.84,37.78,37.81,8794.0,29.1916,29.1916,29.1453,29.1685,8794.0
2016-01-26 14:40:00,37.8,37.87,37.78,37.83,46434.0,29.1608,29.2148,29.1453,29.1839,46434.0
2016-01-26 14:45:00,37.83,37.83,37.73,37.75,12293.0,29.1839,29.1839,29.1068,29.1222,12293.0
2016-01-26 14:50:00,37.76,37.88,37.75,37.88,18913.0,29.1299,29.2225,29.1222,29.2225,18913.0
2016-01-26 14:55:00,37.86,37.93,37.81,37.9,43899.0,29.2071,29.2611,29.1685,29.2379,43899.0
2016-01-26 15:00:00,37.9,37.93,37.82,37.83,25724.0,29.2379,29.2611,29.1762,29.1839,25724.0
2016-01-26 15:05:00,37.81,37.92,37.8,37.88,28699.0,29.1685,29.2533,29.1608,29.2225,28699.0
2016-01-26 15:10:00,37.88,37.94,37.86,37.93,23706.0,29.2225,29.2688,29.2071,29.2611,23706.0
2016-01-26 15:15:00,37.93,38.03,37.9,37.9,33744.0,29.2611,29.3382,29.2379,29.2379,33744.0
2016-01-26 15:20:00,37.89,37.99,37.84,37.95,32207.0,29.2302,29.3073,29.1916,29.2765,32207.0
2016-01-26 15:25:00,37.95,38.03,37.94,38.02,43009.0,29.2765,29.3382,29.2688,29.3305,43009.0
2016-01-26 15:30:00,38.01,38.03,37.88,37.96,51179.0,29.3228,29.3382,29.2225,29.2842,51179.0
2016-01-26 15:35:00,37.96,37.99,37.85,37.96,73240.0,29.2842,29.3073,29.1993,29.2842,73240.0
2016-01-26 15:40:00,37.96,38.02,37.95,37.98,69283.0,29.2842,29.3305,29.2765,29.2996,69283.0
2016-01-26 15:45:00,37.98,37.98,37.92,37.95,83692.0,29.2996,29.2996,29.2533,29.2765,83692.0
2016-01-26 15:50:00,37.94,38.11,37.91,38.07,136841.0,29.2688,29.3999,29.2456,29.3691,136841.0
2016-01-26 15:55:00,38.06,38.12,37.97,38.11,286194.0,29.3613,29.4076,29.2919,29.3999,286194.0
2016-01-27 09:30:00,37.89,37.94,37.61,37.92,35050.0,29.2302,29.2688,29.0142,29.2533,35050.0
2016-01-27 09:35:00,37.94,38.09,37.73,37.77,30500.0,29.2688,29.3845,29.1068,29.1376,30500.0
2016-01-27 09:40:00,37.83,37.95,37.82,37.91,27597.0,29.1839,29.2765,29.1762,29.2456,27597.0
2016-01-27 09:45:00,37.96,38.03,37.85,37.86,17730.0,29.2842,29.3382,29.1993,29.2071,17730.0
2016-01-27 09:50:00,37.85,37.85,37.73,37.76,38325.0,29.1993,29.1993,29.1068,29.1299,38325.0
2016-01-27 09:55:00,37.75,37.81,37.74,37.75,24263.0,29.1222,29.1685,29.1145,29.1222,24263.0
2016-01-27 10:00:00,37.75,37.78,37.59,37.6,65597.0,29.1222,29.1453,28.9988,29.0065,65597.0
2016-01-27 10:05:00,37.58,37.73,37.58,37.68,22395.0,28.991,29.1068,28.991,29.0682,22395.0
2016-01-27 10:10:00,37.69,37.69,37.57,37.61,25792.0,29.0759,29.0759,28.9833,29.0142,25792.0
2016-01-27 10:15:00,37.6,37.86,37.59,37.86,39063.0,29.0065,29.2071,28.9988,29.2071,39063.0
2016-01-27 10:20:00,37.86,38.0,37.86,37.96,12843.0,29.2071,29.3151,29.2071,29.2842,12843.0
2016-01-27 10:25:00,37.98,38.06,37.94,37.97,12996.0,29.2996,29.3613,29.2688,29.2919,12996.0
2016-01-27 10:30:00,37.97,38.0,37.88,37.93,54515.0,29.2919,29.3151,29.2225,29.2611,54515.0
2016-01-27 10:35:00,37.93,38.06,37.93,38.01,47725.0,29.2611,29.3613,29.2611,29.3228,47725.0
2016-01-27 10:40:00,38.01,38.16,37.98,38.16,20203.0,29.3228,29.4385,29.2996,29.4385,20203.0
2016-01-27 10:45:00,38.16,38.19,37.99,38.01,28841.0,29.4385,29.4616,29.3073,29.3228,28841.0
2016-01-27 10:50:00,38.02,38.06,37.94,38.0,31065.0,29.3305,29.3613,29.2688,29.3151,31065.0
2016-01-27 10:55:00,38.0,38.03,37.94,37.98,21131.0,29.3151,29.3382,29.2688,29.2996,21131.0
2016-01-27 11:00:00,37.96,37.97,37.9,37.96,11941.0,29.2842,29.2919,29.2379,29.2842,11941.0
2016-01-27 11:05:00,37.97,37.99,37.86,37.87,13968.0,29.2919,29.3073,29.2071,29.2148,13968.0
2016-01-27 11:10:00,37.87,37.87,37.73,37.75,7800.0,29.2148,29.2148,29.1068,29.1222,7800.0
2016-01-27 11:15:00,37.73,37.83,37.69,37.83,9021.0,29.1068,29.1839,29.0759,29.1839,9021.0
2016-01-27 11:20:00,37.84,37.91,37.82,37.89,7911.0,29.1916,29.2456,29.1762,29.2302,7911.0
2016-01-27 11:25:00,37.86,37.92,37.8,37.92,8922.0,29.2071,29.2533,29.1608,29.2533,8922.0
2016-01-27 11:30:00,37.91,38.02,37.87,38.02,23629.0,29.2456,29.3305,29.2148,29.3305,23629.0
2016-01-27 11:35:00,38.03,38.19,38.03,38.14,10871.0,29.3382,29.4616,29.3382,29.4231,10871.0
2016-01-27 11:40:00,38.17,38.18,38.05,38.18,5022.0,29.4462,29.4539,29.3536,29.4539,5022.0
2016-01-27 11:45:00,38.18,38.2,38.11,38.11,12252.0,29.4539,29.4693,29.3999,29.3999,12252.0
2016-01-27 11:50:00,38.13,38.15,38.11,38.14,12282.0,29.4153,29.4308,29.3999,29.4231,12282.0
2016-01-27 11:55:00,38.14,38.18,38.12,38.17,6800.0,29.4231,29.4539,29.4076,29.4462,6800.0
2016-01-27 12:00:00,38.19,38.19,38.11,38.15,13128.0,29.4616,29.4616,29.3999,29.4308,13128.0
2016-01-27 12:05:00,38.13,38.16,38.11,38.13,7415.0,29.4153,29.4385,29.3999,29.4153,7415.0
2016-01-27 12:10:00,38.12,38.22,38.12,38.2,12477.0,29.4076,29.4848,29.4076,29.4693,12477.0
2016-01-27 12:15:00,38.19,38.23,38.18,38.21,13741.0,29.4616,29.4925,29.4539,29.4771,13741.0
2016-01-27 12:20:00,38.2,38.21,38.07,38.09,19489.0,29.4693,29.4771,29.3691,29.3845,19489.0
2016-01-27 12:25:00,38.1,38.14,38.02,38.04,12661.0,29.3922,29.4231,29.3305,29.3459,12661.0
2016-01-27 12:30:00,38.03,38.05,38.0,38.01,19127.0,29.3382,29.3536,29.3151,29.3228,19127.0
2016-01-27 12:35:00,38.0,38.06,38.0,38.04,24587.0,29.3151,29.3613,29.3151,29.3459,24587.0
2016-01-27 12:40:00,38.05,38.1,38.04,38.1,16749.0,29.3536,29.3922,29.3459,29.3922,16749.0
2016-01-27 12:45:00,38.1,38.11,38.07,38.11,4750.0,29.3922,29.3999,29.3691,29.3999,4750.0
2016-01-27 12:50:00,38.09,38.09,38.05,38.07,12622.0,29.3845,29.3845,29.3536,29.3691,12622.0
2016-01-27 12:55:00,38.07,38.07,38.01,38.02,15734.0,29.3691,29.3691,29.3228,29.3305,15734.0
2016-01-27 13:00:00,38.02,38.06,38.01,38.03,17634.0,29.3305,29.3613,29.3228,29.3382,17634.0
2016-01-27 13:05:00,38.04,38.04,38.0,38.03,12390.0,29.3459,29.3459,29.3151,29.3382,12390.0
2016-01-27 13:10:00,38.03,38.08,38.0,38.01,17163.0,29.3382,29.3768,29.3151,29.3228,17163.0
2016-01-27 13:15:00,38.01,38.06,37.98,38.04,17492.0,29.3228,29.3613,29.2996,29.3459,17492.0
2016-01-27 13:20:00,38.03,38.12,38.0,38.07,19735.0,29.3382,29.4076,29.3151,29.3691,19735.0
2016-01-27 13:25:00,38.08,38.13,38.02,38.03,9672.0,29.3768,29.4153,29.3305,29.3382,9672.0
2016-01-27 13:30:00,38.04,38.12,38.04,38.12,6297.0,29.3459,29.4076,29.3459,29.4076,6297.0
2016-01-27 13:35:00,38.12,38.14,38.05,38.05,6646.0,29.4076,29.4231,29.3536,29.3536,6646.0
2016-01-27 13:40:00,38.04,38.06,37.99,38.05,15219.0,29.3459,29.3613,29.3073,29.3536,15219.0
2016-01-27 13:45:00,38.03,38.06,38.0,38.01,12448.0,29.3382,29.3613,29.3151,29.3228,12448.0
2016-01-27 13:50:00,38.0,38.07,37.99,38.03,13919.0,29.3151,29.3691,29.3073,29.3382,13919.0
2016-01-27 13:55:00,38.01,38.16,38.01,38.16,6226.0,29.3228,29.4385,29.3228,29.4385,6226.0
2016-01-27 14:00:00,38.18,38.23,37.91,38.07,24159.0,29.4539,29.4925,29.2456,29.3691,24159.0
2016-01-27 14:05:00,37.95,38.0,37.79,37.79,22285.0,29.2765,29.3151,29.1531,29.1531,22285.0
2016-01-27 14:10:00,37.76,37.9,37.74,37.83,23989.0,29.1299,29.2379,29.1145,29.1839,23989.0
2016-01-27 14:15:00,37.83,37.99,37.82,37.95,25666.0,29.1839,29.3073,29.1762,29.2765,25666.0
2016-01-27 14:20:00,37.94,38.03,37.86,37.86,24211.0,29.2688,29.3382,29.2071,29.2071,24211.0
2016-01-27 14:25:00,37.86,37.9,37.8,37.87,51098.0,29.2071,29.2379,29.1608,29.2148,51098.0
2016-01-27 14:30:00,37.86,38.02,37.83,37.98,44445.0,29.2071,29.3305,29.1839,29.2996,44445.0
2016-01-27 14:35:00,37.99,38.05,37.83,37.84,61586.0,29.3073,29.3536,29.1839,29.1916,61586.0
2016-01-27 14:40:00,37.82,37.92,37.8,37.89,16696.0,29.1762,29.2533,29.1608,29.2302,16696.0
2016-01-27 14:45:00,37.86,37.94,37.8,37.85,29873.0,29.2071,29.2688,29.1608,29.1993,29873.0
2016-01-27 14:50:00,37.85,37.95,37.83,37.86,24418.0,29.1993,29.2765,29.1839,29.2071,24418.0
2016-01-27 14:55:00,37.85,37.88,37.78,37.84,32687.0,29.1993,29.2225,29.1453,29.1916,32687.0
2016-01-27 15:00:00,37.83,37.84,37.69,37.74,37042.0,29.1839,29.1916,29.0759,29.1145,37042.0
2016-01-27 15:05:00,37.73,37.85,37.65,37.83,36091.0,29.1068,29.1993,29.045,29.1839,36091.0
2016-01-27 15:10:00,37.81,37.81,37.73,37.77,90214.0,29.1685,29.1685,29.1068,29.1376,90214.0
2016-01-27 15:15:00,37.78,37.89,37.73,37.85,81543.0,29.1453,29.2302,29.1068,29.1993,81543.0
2016-01-27 15:20:00,37.85,38.04,37.8,38.0,29429.0,29.1993,29.3459,29.1608,29.3151,29429.0
2016-01-27 15:25:00,38.0,38.06,37.9,37.95,30193.0,29.3151,29.3613,29.2379,29.2765,30193.0
2016-01-27 15:30:00,37.93,38.03,37.93,37.95,30421.0,29.2611,29.3382,29.2611,29.2765,30421.0
2016-01-27 15:35:00,37.94,38.03,37.89,37.91,41934.0,29.2688,29.3382,29.2302,29.2456,41934.0
2016-01-27 15:40:00,37.91,38.01,37.84,38.0,89054.0,29.2456,29.3228,29.1916,29.3151,89054.0
2016-01-27 15:45:00,37.99,38.18,37.96,38.12,197257.0,29.3073,29.4539,29.2842,29.4076,197257.0
2016-01-27 15:50:00,38.11,38.13,38.06,38.07,136685.0,29.3999,29.4153,29.3613,29.3691,136685.0
2016-01-27 15:55:00,38.07,38.08,38.0,38.06,88472.0,29.3691,29.3768,29.3151,29.3613,88472.0
2016-01-28 09:30:00,38.36,38.75,38.29,38.42,74709.0,29.5928,29.8936,29.5388,29.6391,74709.0
2016-01-28 09:35:00,38.42,38.42,38.0,38.09,56344.0,29.6391,29.6391,29.3151,29.3845,56344.0
2016-01-28 09:40:00,38.1,38.14,37.88,38.07,24164.0,29.3922,29.4231,29.2225,29.3691,24164.0
2016-01-28 09:45:00,38.05,38.23,37.96,38.04,68509.0,29.3536,29.4925,29.2842,29.3459,68509.0
2016-01-28 09:50:00,38.05,38.2,37.98,38.05,11070.0,29.3536,29.4693,29.2996,29.3536,11070.0
2016-01-28 09:55:00,38.08,38.18,38.06,38.15,8322.0,29.3768,29.4539,29.3613,29.4308,8322.0
2016-01-28 10:00:00,38.16,38.21,37.96,38.0,57243.0,29.4385,29.4771,29.2842,29.3151,57243.0
2016-01-28 10:05:00,37.99,38.04,37.86,37.91,98615.0,29.3073,29.3459,29.2071,29.2456,98615.0
2016-01-28 10:10:00,37.9,37.95,37.78,37.95,75372.0,29.2379,29.2765,29.1453,29.2765,75372.0
2016-01-28 10:15:00,37.95,38.0,37.84,37.88,25180.0,29.2765,29.3151,29.1916,29.2225,25180.0
2016-01-28 10:20:00,37.87,38.01,37.83,38.0,30035.0,29.2148,29.3228,29.1839,29.3151,30035.0
2016-01-28 10:25:00,37.99,38.01,37.8,37.84,18881.0,29.3073,29.3228,29.1608,29.1916,18881.0
2016-01-28 10:30:00,37.83,37.89,37.69,37.77,14491.0,29.1839,29.2302,29.0759,29.1376,14491.0
2016-01-28 10:35:00,37.79,37.97,37.77,37.94,16624.0,29.1531,29.2919,29.1376,29.2688,16624.0
2016-01-28 10:40:00,37.93,38.1,37.92,38.08,15748.0,29.2611,29.3922,29.2533,29.3768,15748.0
2016-01-28 10:45:00,38.09,38.12,37.99,38.08,17850.0,29.3845,29.4076,29.3073,29.3768,17850.0
2016-01-28 10:50:00,38.1,38.13,37.97,37.97,14197.0,29.3922,29.4153,29.2919,29.2919,14197.0
2016-01-28 10:55:00,37.98,38.2,37.98,38.18,14619.0,29.2996,29.4693,29.2996,29.4539,14619.0
2016-01-28 11:00:00,38.18,38.34,38.14,38.29,27304.0,29.4539,29.5773,29.4231,29.5388,27304.0
2016-01-28 11:05:00,38.29,38.41,38.29,38.35,13724.0,29.5388,29.6313,29.5388,29.5851,13724.0
2016-01-28 11:10:00,38.33,38.35,38.24,38.25,17882.0,29.5696,29.5851,29.5002,29.5079,17882.0
2016-01-28 11:15:00,38.27,38.36,38.22,38.28,20606.0,29.5233,29.5928,29.4848,29.5311,20606.0
2016-01-28 11:20:00,38.28,38.34,38.23,38.31,19450.0,29.5311,29.5773,29.4925,29.5542,19450.0
2016-01-28 11:25:00,38.31,38.32,38.23,38.25,28649.0,29.5542,29.5619,29.4925,29.5079,28649.0
2016-01-28 11:30:00,38.25,38.28,38.24,38.26,48316.0,29.5079,29.5311,29.5002,29.5156,48316.0
2016-01-28 11:35:00,38.24,38.28,38.21,38.24,25791.0,29.5002,29.5311,29.4771,29.5002,25791.0
2016-01-28 11:40:00,38.25,38.3,38.14,38.14,11981.0,29.5079,29.5465,29.4231,29.4231,11981.0
2016-01-28 11:45:00,38.13,38.13,38.04,38.1,14887.0,29.4153,29.4153,29.3459,29.3922,14887.0
2016-01-28 11:50:00,38.1,38.22,38.09,38.19,17724.0,29.3922,29.4848,29.3845,29.4616,17724.0
2016-01-28 11:55:00,38.19,38.19,38.0,38.0,18490.0,29.4616,29.4616,29.3151,29.3151,18490.0
2016-01-28 12:00:00,37.99,38.16,37.99,38.16,52306.0,29.3073,29.4385,29.3073,29.4385,52306.0
2016-01-28 12:05:00,38.16,38.2,38.15,38.17,24290.0,29.4385,29.4693,29.4308,29.4462,24290.0
2016-01-28 12:10:00,38.19,38.27,38.11,38.2,39299.0,29.4616,29.5233,29.3999,29.4693,39299.0
2016-01-28 12:15:00,38.18,38.24,38.07,38.07,30259.0,29.4539,29.5002,29.3691,29.3691,30259.0
2016-01-28 12:20:00,38.06,38.14,38.06,38.12,23195.0,29.3613,29.4231,29.3613,29.4076,23195.0
2016-01-28 12:25:00,38.12,38.23,38.1,38.2,13822.0,29.4076,29.4925,29.3922,29.4693,13822.0
2016-01-28 12:30:00,38.21,38.25,38.18,38.24,13133.0,29.4771,29.5079,29.4539,29.5002,13133.0
2016-01-28 12:35:00,38.22,38.26,38.13,38.13,14689.0,29.4848,29.5156,29.4153,29.4153,14689.0
2016-01-28 12:40:00,38.14,38.21,38.12,38.12,10803.0,29.4231,29.4771,29.4076,29.4076,10803.0
2016-01-28 12:45:00,38.11,38.14,38.05,38.05,8273.0,29.3999,29.4231,29.3536,29.3536,8273.0
2016-01-28 12:50:00,38.05,38.07,37.93,37.95,18739.0,29.3536,29.3691,29.2611,29.2765,18739.0
2016-01-28 12:55:00,37.94,37.96,37.88,37.91,16025.0,29.2688,29.2842,29.2225,29.2456,16025.0
2016-01-28 13:00:00,37.91,37.95,37.83,37.86,12969.0,29.2456,29.2765,29.1839,29.2071,12969.0
2016-01-28 13:05:00,37.85,37.89,37.82,37.89,16072.0,29.1993,29.2302,29.1762,29.2302,16072.0
2016-01-28 13:10:00,37.88,38.02,37.86,37.99,16112.0,29.2225,29.3305,29.2071,29.3073,16112.0
2016-01-28 13:15:00,37.98,37.98,37.72,37.72,13012.0,29.2996,29.2996,29.099,29.099,13012.0
2016-01-28 13:20:00,37.72,37.77,37.65,37.7,10652.0,29.099,29.1376,29.045,29.0836,10652.0
2016-01-28 13:25:00,37.7,37.87,37.7,37.87,11204.0,29.0836,29.2148,29.0836,29.2148,11204.0
2016-01-28 13:30:00,37.87,37.92,37.85,37.85,12320.0,29.2148,29.2533,29.1993,29.1993,12320.0
2016-01-28 13:35:00,37.86,37.87,37.77,37.78,7400.0,29.2071,29.2148,29.1376,29.1453,7400.0
2016-01-28 13:40:00,37.79,37.86,37.74,37.76,9946.0,29.1531,29.2071,29.1145,29.1299,9946.0
2016-01-28 13:45:00,37.78,37.78,37.7,37.71,9050.0,29.1453,29.1453,29.0836,29.0913,9050.0
2016-01-28 13:50:00,37.72,37.74,37.67,37.7,11137.0,29.099,29.1145,29.0605,29.0836,11137.0
2016-01-28 13:55:00,37.69,37.75,37.61,37.62,14073.0,29.0759,29.1222,29.0142,29.0219,14073.0
2016-01-28 14:00:00,37.6,37.75,37.6,37.72,12915.0,29.0065,29.1222,29.0065,29.099,12915.0
2016-01-28 14:05:00,37.74,37.74,37.67,37.69,12991.0,29.1145,29.1145,29.0605,29.0759,12991.0
2016-01-28 14:10:00,37.69,37.71,37.67,37.7,8877.0,29.0759,29.0913,29.0605,29.0836,8877.0
2016-01-28 14:15:00,37.7,37.77,37.6,37.61,16448.0,29.0836,29.1376,29.0065,29.0142,16448.0
2016-01-28 14:20:00,37.63,37.7,37.63,37.65,15885.0,29.0296,29.0836,29.0296,29.045,15885.0
2016-01-28 14:25:00,37.66,37.73,37.64,37.71,10355.0,29.0528,29.1068,29.0373,29.0913,10355.0
2016-01-28 14:30:00,37.71,37.82,37.71,37.77,15122.0,29.0913,29.1762,29.0913,29.1376,15122.0
2016-01-28 14:35:00,37.76,37.84,37.75,37.8,10404.0,29.1299,29.1916,29.1222,29.1608,10404.0
2016-01-28 14:40:00,37.81,37.81,37.65,37.67,14411.0,29.1685,29.1685,29.045,29.0605,14411.0
2016-01-28 14:45:00,37.68,37.73,37.67,37.68,14718.0,29.0682,29.1068,29.0605,29.0682,14718.0
2016-01-28 14:50:00,37.69,37.7,37.61,37.64,18159.0,29.0759,29.0836,29.0142,29.0373,18159.0
2016-01-28 14:55:00,37.63,37.68,37.6,37.68,10958.0,29.0296,29.0682,29.0065,29.0682,10958.0
2016-01-28 15:00:00,37.67,37.7,37.61,37.64,17697.0,29.0605,29.0836,29.0142,29.0373,17697.0
2016-01-28 15:05:00,37.63,37.74,37.62,37.73,16188.0,29.0296,29.1145,29.0219,29.1068,16188.0
2016-01-28 15:10:00,37.73,37.8,37.71,37.75,19576.0,29.1068,29.1608,29.0913,29.1222,19576.0
2016-01-28 15:15:00,37.76,37.79,37.7,37.75,24690.0,29.1299,29.1531,29.0836,29.1222,24690.0
2016-01-28 15:20:00,37.76,37.79,37.74,37.77,16459.0,29.1299,29.1531,29.1145,29.1376,16459.0
2016-01-28 15:25:00,37.76,37.84,37.76,37.77,17207.0,29.1299,29.1916,29.1299,29.1376,17207.0
2016-01-28 15:30:00,37.76,37.84,37.76,37.81,19891.0,29.1299,29.1916,29.1299,29.1685,19891.0
2016-01-28 15:35:00,37.83,37.89,37.81,37.81,24992.0,29.1839,29.2302,29.1685,29.1685,24992.0
2016-01-28 15:40:00,37.81,37.84,37.71,37.72,37873.0,29.1685,29.1916,29.0913,29.099,37873.0
2016-01-28 15:45:00,37.73,37.8,37.71,37.77,31791.0,29.1068,29.1608,29.0913,29.1376,31791.0
2016-01-28 15:50:00,37.77,37.81,37.71,37.73,63815.0,29.1376,29.1685,29.0913,29.1068,63815.0
2016-01-28 15:55:00,37.72,37.81,37.72,37.78,92179.0,29.099,29.1685,29.099,29.1453,92179.0
2016-01-29 09:30:00,37.97,38.2,37.71,38.2,50926.0,29.2919,29.4693,29.0913,29.4693,50926.0
2016-01-29 09:35:00,38.25,38.36,38.17,38.17,8044.0,29.5079,29.5928,29.4462,29.4462,8044.0
2016-01-29 09:40:00,38.2,38.25,38.17,38.17,5029.0,29.4693,29.5079,29.4462,29.4462,5029.0
2016-01-29 09:45:00,38.18,38.36,38.18,38.35,8525.0,29.4539,29.5928,29.4539,29.5851,8525.0
2016-01-29 09:50:00,38.37,38.6,38.37,38.57,17160.0,29.6005,29.7779,29.6005,29.7548,17160.0
2016-01-29 09:55:00,38.54,38.7,38.54,38.7,16395.0,29.7316,29.8551,29.7316,29.8551,16395.0
2016-01-29 10:00:00,38.66,38.66,38.56,38.6,14884.0,29.8242,29.8242,29.7471,29.7779,14884.0
2016-01-29 10:05:00,38.63,38.79,38.61,38.64,34314.0,29.8011,29.9245,29.7856,29.8088,34314.0
2016-01-29 10:10:00,38.65,38.79,38.64,38.64,12348.0,29.8165,29.9245,29.8088,29.8088,12348.0
2016-01-29 10:15:00,38.64,38.76,38.64,38.74,7086.0,29.8088,29.9014,29.8088,29.8859,7086.0
2016-01-29 10:20:00,38.75,38.86,38.75,38.82,25988.0,29.8936,29.9785,29.8936,29.9476,25988.0
2016-01-29 10:25:00,38.83,38.84,38.68,38.68,18682.0,29.9554,29.9631,29.8396,29.8396,18682.0
2016-01-29 10:30:00,38.65,38.79,38.65,38.67,46432.0,29.8165,29.9245,29.8165,29.8319,46432.0
2016-01-29 10:35:00,38.65,38.84,38.64,38.79,23899.0,29.8165,29.9631,29.8088,29.9245,23899.0
2016-01-29 10:40:00,38.8,38.89,38.74,38.89,22899.0,29.9322,30.0016,29.8859,30.0016,22899.0
2016-01-29 10:45:00,38.89,38.91,38.79,38.89,10523.0,30.0016,30.0171,29.9245,30.0016,10523.0
2016-01-29 10:50:00,38.9,38.94,38.82,38.86,12298.0,30.0094,30.0402,29.9476,29.9785,12298.0
2016-01-29 10:55:00,38.84,38.9,38.84,38.87,8317.0,29.9631,30.0094,29.9631,29.9862,8317.0
2016-01-29 11:00:00,38.88,38.99,38.88,38.98,11614.0,29.9939,30.0788,29.9939,30.0711,11614.0
2016-01-29 11:05:00,38.99,39.05,38.96,38.96,32072.0,30.0788,30.1251,30.0556,30.0556,32072.0
2016-01-29 11:10:00,38.96,38.97,38.83,38.85,39226.0,30.0556,30.0634,29.9554,29.9708,39226.0
2016-01-29 11:15:00,38.85,38.88,38.79,38.83,30816.0,29.9708,29.9939,29.9245,29.9554,30816.0
2016-01-29 11:20:00,38.84,38.87,38.78,38.85,15633.0,29.9631,29.9862,29.9168,29.9708,15633.0
2016-01-29 11:25:00,38.85,38.87,38.81,38.82,14253.0,29.9708,29.9862,29.9399,29.9476,14253.0
2016-01-29 11:30:00,38.83,38.87,38.8,38.86,13124.0,29.9554,29.9862,29.9322,29.9785,13124.0
2016-01-29 11:35:00,38.83,38.9,38.75,38.75,12271.0,29.9554,30.0094,29.8936,29.8936,12271.0
2016-01-29 11:40:00,38.74,38.78,38.69,38.78,29116.0,29.8859,29.9168,29.8474,29.9168,29116.0
2016-01-29 11:45:00,38.78,38.88,38.78,38.86,4600.0,29.9168,29.9939,29.9168,29.9785,4600.0
2016-01-29 11:50:00,38.86,39.04,38.85,38.94,9408.0,29.9785,30.1174,29.9708,30.0402,9408.0
2016-01-29 11:55:00,38.95,38.96,38.81,38.83,9884.0,30.0479,30.0556,29.9399,29.9554,9884.0
2016-01-29 12:00:00,38.82,38.94,38.79,38.94,7576.0,29.9476,30.0402,29.9245,30.0402,7576.0
2016-01-29 12:05:00,38.94,38.99,38.91,38.91,7725.0,30.0402,30.0788,30.0171,30.0171,7725.0
2016-01-29 12:10:00,38.93,38.95,38.93,38.95,5769.0,30.0325,30.0479,30.0325,30.0479,5769.0
2016-01-29 12:15:00,38.94,39.06,38.94,39.04,26893.0,30.0402,30.1328,30.0402,30.1174,26893.0
2016-01-29 12:20:00,39.05,39.07,39.02,39.05,9667.0,30.1251,30.1405,30.1019,30.1251,9667.0
2016-01-29 12:25:00,39.04,39.08,39.03,39.05,14799.0,30.1174,30.1482,30.1096,30.1251,14799.0
2016-01-29 12:30:00,39.05,39.07,39.0,39.02,21436.0,30.1251,30.1405,30.0865,30.1019,21436.0
2016-01-29 12:35:00,39.03,39.23,39.03,39.13,37235.0,30.1096,30.2639,30.1096,30.1868,37235.0
2016-01-29 12:40:00,39.14,39.24,39.14,39.2,12346.0,30.1945,30.2717,30.1945,30.2408,12346.0
2016-01-29 12:45:00,39.19,39.24,39.17,39.17,16733.0,30.2331,30.2717,30.2177,30.2177,16733.0
2016-01-29 12:50:00,39.17,39.23,39.17,39.22,15317.0,30.2177,30.2639,30.2177,30.2562,15317.0
2016-01-29 12:55:00,39.22,39.24,39.2,39.2,30652.0,30.2562,30.2717,30.2408,30.2408,30652.0
2016-01-29 13:00:00,39.2,39.21,39.16,39.17,24696.0,30.2408,30.2485,30.2099,30.2177,24696.0
2016-01-29 13:05:00,39.18,39.2,39.12,39.12,14853.0,30.2254,30.2408,30.1791,30.1791,14853.0
2016-01-29 13:10:00,39.12,39.14,39.07,39.07,11064.0,30.1791,30.1945,30.1405,30.1405,11064.0
2016-01-29 13:15:00,39.07,39.08,38.99,39.02,18507.0,30.1405,30.1482,30.0788,30.1019,18507.0
2016-01-29 13:20:00,39.02,39.06,39.01,39.05,8978.0,30.1019,30.1328,30.0942,30.1251,8978.0
2016-01-29 13:25:00,39.05,39.06,39.0,39.01,13250.0,30.1251,30.1328,30.0865,30.0942,13250.0
2016-01-29 13:30:00,39.01,39.04,38.91,38.92,11900.0,30.0942,30.1174,30.0171,30.0248,11900.0
2016-01-29 13:35:00,38.91,38.97,38.91,38.97,25019.0,30.0171,30.0634,30.0171,30.0634,25019.0
2016-01-29 13:40:00,38.97,39.06,38.96,39.05,6657.0,30.0634,30.1328,30.0556,30.1251,6657.0
2016-01-29 13:45:00,39.05,39.05,39.02,39.03,20263.0,30.1251,30.1251,30.1019,30.1096,20263.0
2016-01-29 13:50:00,39.01,39.02,38.88,38.9,12707.0,30.0942,30.1019,29.9939,30.0094,12707.0
2016-01-29 13:55:00,38.9,38.96,38.9,38.93,17370.0,30.0094,30.0556,30.0094,30.0325,17370.0
2016-01-29 14:00:00,38.95,38.99,38.93,38.97,7953.0,30.0479,30.0788,30.0325,30.0634,7953.0
2016-01-29 14:05:00,38.98,38.98,38.93,38.93,11817.0,30.0711,30.0711,30.0325,30.0325,11817.0
2016-01-29 14:10:00,38.93,38.95,38.87,38.95,10757.0,30.0325,30.0479,29.9862,30.0479,10757.0
2016-01-29 14:15:00,38.96,39.03,38.96,39.02,8694.0,30.0556,30.1096,30.0556,30.1019,8694.0
2016-01-29 14:20:00,39.02,39.08,39.02,39.04,13153.0,30.1019,30.1482,30.1019,30.1174,13153.0
2016-01-29 14:25:00,39.03,39.07,38.97,39.0,31950.0,30.1096,30.1405,30.0634,30.0865,31950.0
2016-01-29 14:30:00,39.0,39.01,38.95,39.01,16247.0,30.0865,30.0942,30.0479,30.0942,16247.0
2016-01-29 14:35:00,39.01,39.02,38.98,39.0,10327.0,30.0942,30.1019,30.0711,30.0865,10327.0
2016-01-29 14:40:00,39.01,39.08,39.0,39.02,25243.0,30.0942,30.1482,30.0865,30.1019,25243.0
2016-01-29 14:45:00,39.02,39.04,39.0,39.03,19746.0,30.1019,30.1174,30.0865,30.1096,19746.0
2016-01-29 14:50:00,39.02,39.04,38.97,38.97,13825.0,30.1019,30.1174,30.0634,30.0634,13825.0
2016-01-29 14:55:00,38.97,39.0,38.95,39.0,17407.0,30.0634,30.0865,30.0479,30.0865,17407.0
2016-01-29 15:00:00,39.01,39.05,38.99,39.02,39785.0,30.0942,30.1251,30.0788,30.1019,39785.0
2016-01-29 15:05:00,39.02,39.04,38.98,39.01,31484.0,30.1019,30.1174,30.0711,30.0942,31484.0
2016-01-29 15:10:00,39.0,39.02,38.98,39.02,22898.0,30.0865,30.1019,30.0711,30.1019,22898.0
2016-01-29 15:15:00,39.03,39.05,39.01,39.02,25335.0,30.1096,30.1251,30.0942,30.1019,25335.0
2016-01-29 15:20:00,39.02,39.04,39.0,39.03,25328.0,30.1019,30.1174,30.0865,30.1096,25328.0
2016-01-29 15:25:00,39.03,39.12,39.02,39.12,18712.0,30.1096,30.1791,30.1019,30.1791,18712.0
2016-01-29 15:30:00,39.13,39.14,39.08,39.09,30598.0,30.1868,30.1945,30.1482,30.1559,30598.0
2016-01-29 15:35:00,39.09,39.11,39.03,39.03,34741.0,30.1559,30.1714,30.1096,30.1096,34741.0
2016-01-29 15:40:00,39.03,39.04,38.97,39.01,42694.0,30.1096,30.1174,30.0634,30.0942,42694.0
2016-01-29 15:45:00,39.01,39.07,38.99,39.04,46945.0,30.0942,30.1405,30.0788,30.1174,46945.0
2016-01-29 15:50:00,39.05,39.07,39.03,39.04,52284.0,30.1251,30.1405,30.1096,30.1174,52284.0
2016-01-29 15:55:00,39.04,39.08,38.99,39.08,111878.0,30.1174,30.1482,30.0788,30.1482,111878.0
2016-02-01 09:30:00,38.51,38.51,38.25,38.25,45941.0,29.7085,29.7085,29.5079,29.5079,45941.0
2016-02-01 09:35:00,38.31,38.74,38.31,38.73,13994.0,29.5542,29.8859,29.5542,29.8782,13994.0
2016-02-01 09:40:00,38.71,38.81,38.4,38.48,11701.0,29.8628,29.9399,29.6236,29.6854,11701.0
2016-02-01 09:45:00,38.49,38.6,38.42,38.42,8179.0,29.6931,29.7779,29.6391,29.6391,8179.0
2016-02-01 09:50:00,38.44,38.67,38.44,38.66,10150.0,29.6545,29.8319,29.6545,29.8242,10150.0
2016-02-01 09:55:00,38.66,38.91,38.66,38.9,26715.0,29.8242,30.0171,29.8242,30.0094,26715.0
2016-02-01 10:00:00,38.89,38.89,38.68,38.79,6983.0,30.0016,30.0016,29.8396,29.9245,6983.0
2016-02-01 10:05:00,38.77,39.04,38.72,39.01,16149.0,29.9091,30.1174,29.8705,30.0942,16149.0
2016-02-01 10:10:00,39.01,39.22,39.0,39.17,13362.0,30.0942,30.2562,30.0865,30.2177,13362.0
2016-02-01 10:15:00,39.12,39.17,39.03,39.03,6584.0,30.1791,30.2177,30.1096,30.1096,6584.0
2016-02-01 10:20:00,39.03,39.15,39.01,39.01,13722.0,30.1096,30.2022,30.0942,30.0942,13722.0
2016-02-01 10:25:00,39.01,39.12,38.96,39.07,14839.0,30.0942,30.1791,30.0556,30.1405,14839.0
2016-02-01 10:30:00,39.04,39.12,38.98,38.98,18064.0,30.1174,30.1791,30.0711,30.0711,18064.0
2016-02-01 10:35:00,38.99,39.06,38.95,38.96,18402.0,30.0788,30.1328,30.0479,30.0556,18402.0
2016-02-01 10:40:00,38.98,39.08,38.97,39.08,12890.0,30.0711,30.1482,30.0634,30.1482,12890.0
2016-02-01 10:45:00,39.09,39.12,38.96,38.98,16056.0,30.1559,30.1791,30.0556,30.0711,16056.0
2016-02-01 10:50:00,38.97,39.0,38.87,38.96,8517.0,30.0634,30.0865,29.9862,30.0556,8517.0
2016-02-01 10:55:00,38.95,39.11,38.94,39.09,11303.0,30.0479,30.1714,30.0402,30.1559,11303.0
2016-02-01 11:00:00,39.09,39.11,39.05,39.09,11227.0,30.1559,30.1714,30.1251,30.1559,11227.0
2016-02-01 11:05:00,39.09,39.18,39.08,39.08,10816.0,30.1559,30.2254,30.1482,30.1482,10816.0
2016-02-01 11:10:00,39.07,39.23,39.03,39.22,13163.0,30.1405,30.2639,30.1096,30.2562,13163.0
2016-02-01 11:15:00,39.22,39.29,39.16,39.16,12015.0,30.2562,30.3102,30.2099,30.2099,12015.0
2016-02-01 11:20:00,39.14,39.14,39.04,39.14,12021.0,30.1945,30.1945,30.1174,30.1945,12021.0
2016-02-01 11:25:00,39.14,39.25,39.14,39.22,6146.0,30.1945,30.2794,30.1945,30.2562,6146.0
2016-02-01 11:30:00,39.23,39.24,39.16,39.19,8900.0,30.2639,30.2717,30.2099,30.2331,8900.0
2016-02-01 11:35:00,39.2,39.36,39.2,39.36,11687.0,30.2408,30.3642,30.2408,30.3642,11687.0
2016-02-01 11:40:00,39.35,39.38,39.28,39.38,20717.0,30.3565,30.3797,30.3025,30.3797,20717.0
2016-02-01 11:45:00,39.38,39.4,39.27,39.28,14158.0,30.3797,30.3951,30.2948,30.3025,14158.0
2016-02-01 11:50:00,39.27,39.32,39.19,39.3,9930.0,30.2948,30.3334,30.2331,30.3179,9930.0
2016-02-01 11:55:00,39.31,39.32,39.2,39.24,13879.0,30.3257,30.3334,30.2408,30.2717,13879.0
2016-02-01 12:00:00,39.23,39.24,39.09,39.09,8173.0,30.2639,30.2717,30.1559,30.1559,8173.0
2016-02-01 12:05:00,39.08,39.08,39.03,39.07,6576.0,30.1482,30.1482,30.1096,30.1405,6576.0
2016-02-01 12:10:00,39.08,39.13,39.04,39.06,13054.0,30.1482,30.1868,30.1174,30.1328,13054.0
2016-02-01 12:15:00,39.06,39.06,38.97,39.0,7481.0,30.1328,30.1328,30.0634,30.0865,7481.0
2016-02-01 12:20:00,38.99,38.99,38.87,38.89,10447.0,30.0788,30.0788,29.9862,30.0016,10447.0
2016-02-01 12:25:00,38.9,38.97,38.88,38.93,6332.0,30.0094,30.0634,29.9939,30.0325,6332.0
2016-02-01 12:30:00,38.94,39.0,38.94,38.98,3595.0,30.0402,30.0865,30.0402,30.0711,3595.0
2016-02-01 12:35:00,38.97,39.0,38.94,38.99,5137.0,30.0634,30.0865,30.0402,30.0788,5137.0
2016-02-01 12:40:00,39.0,39.02,38.97,39.01,4848.0,30.0865,30.1019,30.0634,30.0942,4848.0
2016-02-01 12:45:00,39.02,39.02,38.96,39.01,5969.0,30.1019,30.1019,30.0556,30.0942,5969.0
2016-02-01 12:50:00,39.02,39.02,38.85,38.85,10370.0,30.1019,30.1019,29.9708,29.9708,10370.0
2016-02-01 12:55:00,38.86,38.86,38.81,38.83,6174.0,29.9785,29.9785,29.9399,29.9554,6174.0
2016-02-01 13:00:00,38.83,38.98,38.82,38.95,8467.0,29.9554,30.0711,29.9476,30.0479,8467.0
2016-02-01 13:05:00,38.95,38.95,38.79,38.82,4850.0,30.0479,30.0479,29.9245,29.9476,4850.0
2016-02-01 13:10:00,38.82,38.85,38.76,38.81,12833.0,29.9476,29.9708,29.9014,29.9399,12833.0
2016-02-01 13:15:00,38.82,38.83,38.76,38.76,9299.0,29.9476,29.9554,29.9014,29.9014,9299.0
2016-02-01 13:20:00,38.77,38.81,38.75,38.77,6296.0,29.9091,29.9399,29.8936,29.9091,6296.0
2016-02-01 13:25:00,38.77,38.8,38.76,38.8,4153.0,29.9091,29.9322,29.9014,29.9322,4153.0
2016-02-01 13:30:00,38.79,38.79,38.74,38.74,12875.0,29.9245,29.9245,29.8859,29.8859,12875.0
2016-02-01 13:35:00,38.73,38.76,38.73,38.75,8430.0,29.8782,29.9014,29.8782,29.8936,8430.0
2016-02-01 13:40:00,38.75,38.81,38.72,38.73,8059.0,29.8936,29.9399,29.8705,29.8782,8059.0
2016-02-01 13:45:00,38.73,38.82,38.71,38.79,16807.0,29.8782,29.9476,29.8628,29.9245,16807.0
2016-02-01 13:50:00,38.8,38.8,38.71,38.73,6160.0,29.9322,29.9322,29.8628,29.8782,6160.0
2016-02-01 13:55:00,38.74,38.84,38.74,38.83,3679.0,29.8859,29.9631,29.8859,29.9554,3679.0
2016-02-01 14:00:00,38.81,38.86,38.79,38.8,8890.0,29.9399,29.9785,29.9245,29.9322,8890.0
2016-02-01 14:05:00,38.8,38.81,38.66,38.67,15562.0,29.9322,29.9399,29.8242,29.8319,15562.0
2016-02-01 14:10:00,38.65,38.69,38.63,38.65,7981.0,29.8165,29.8474,29.8011,29.8165,7981.0
2016-02-01 14:15:00,38.67,38.71,38.62,38.69,8845.0,29.8319,29.8628,29.7934,29.8474,8845.0
2016-02-01 14:20:00,38.7,38.7,38.63,38.67,6857.0,29.8551,29.8551,29.8011,29.8319,6857.0
2016-02-01 14:25:00,38.68,38.71,38.65,38.7,16959.0,29.8396,29.8628,29.8165,29.8551,16959.0
2016-02-01 14:30:00,38.7,38.75,38.68,38.69,14777.0,29.8551,29.8936,29.8396,29.8474,14777.0
2016-02-01 14:35:00,38.68,38.79,38.67,38.77,10427.0,29.8396,29.9245,29.8319,29.9091,10427.0
2016-02-01 14:40:00,38.77,38.86,38.77,38.8,12494.0,29.9091,29.9785,29.9091,29.9322,12494.0
2016-02-01 14:45:00,38.8,38.8,38.73,38.78,8481.0,29.9322,29.9322,29.8782,29.9168,8481.0
2016-02-01 14:50:00,38.77,38.79,38.7,38.72,8600.0,29.9091,29.9245,29.8551,29.8705,8600.0
2016-02-01 14:55:00,38.74,38.88,38.73,38.86,11081.0,29.8859,29.9939,29.8782,29.9785,11081.0
2016-02-01 15:00:00,38.84,38.92,38.84,38.9,8464.0,29.9631,30.0248,29.9631,30.0094,8464.0
2016-02-01 15:05:00,38.9,38.95,38.86,38.91,30837.0,30.0094,30.0479,29.9785,30.0171,30837.0
2016-02-01 15:10:00,38.91,38.93,38.9,38.93,16746.0,30.0171,30.0325,30.0094,30.0325,16746.0
2016-02-01 15:15:00,38.93,38.99,38.91,38.97,22860.0,30.0325,30.0788,30.0171,30.0634,22860.0
2016-02-01 15:20:00,39.0,39.03,38.98,39.0,13012.0,30.0865,30.1096,30.0711,30.0865,13012.0
2016-02-01 15:25:00,39.01,39.02,38.98,39.02,11977.0,30.0942,30.1019,30.0711,30.1019,11977.0
2016-02-01 15:30:00,39.02,39.1,38.99,38.99,40607.0,30.1019,30.1636,30.0788,30.0788,40607.0
2016-02-01 15:35:00,39.0,39.06,38.91,38.91,30381.0,30.0865,30.1328,30.0171,30.0171,30381.0
2016-02-01 15:40:00,38.9,39.01,38.9,39.01,22955.0,30.0094,30.0942,30.0094,30.0942,22955.0
2016-02-01 15:45:00,39.02,39.06,39.0,39.05,41676.0,30.1019,30.1328,30.0865,30.1251,41676.0
2016-02-01 15:50:00,39.06,39.07,38.93,38.94,38586.0,30.1328,30.1405,30.0325,30.0402,38586.0
2016-02-01 15:55:00,38.95,38.98,38.89,38.93,60029.0,30.0479,30.0711,30.0016,30.0325,60029.0
2016-02-02 09:30:00,39.03,39.47,38.84,38.91,30295.0,30.1096,30.4491,29.9631,30.0171,30295.0
2016-02-02 09:35:00,38.93,39.05,38.86,38.93,7596.0,30.0325,30.1251,29.9785,30.0325,7596.0
2016-02-02 09:40:00,38.92,39.07,38.87,39.01,14772.0,30.0248,30.1405,29.9862,30.0942,14772.0
2016-02-02 09:45:00,38.99,39.02,38.91,38.92,8390.0,30.0788,30.1019,30.0171,30.0248,8390.0
2016-02-02 09:50:00,38.93,38.93,38.81,38.83,8013.0,30.0325,30.0325,29.9399,29.9554,8013.0
2016-02-02 09:55:00,38.81,38.89,38.78,38.79,6323.0,29.9399,30.0016,29.9168,29.9245,6323.0
2016-02-02 10:00:00,38.8,39.04,38.75,39.02,17357.0,29.9322,30.1174,29.8936,30.1019,17357.0
2016-02-02 10:05:00,39.0,39.07,38.95,39.0,16871.0,30.0865,30.1405,30.0479,30.0865,16871.0
2016-02-02 10:10:00,39.0,39.02,38.82,38.82,18186.0,30.0865,30.1019,29.9476,29.9476,18186.0
2016-02-02 10:15:00,38.8,38.83,38.74,38.74,9187.0,29.9322,29.9554,29.8859,29.8859,9187.0
2016-02-02 10:20:00,38.71,38.72,38.64,38.71,10497.0,29.8628,29.8705,29.8088,29.8628,10497.0
2016-02-02 10:25:00,38.68,38.88,38.68,38.79,61873.0,29.8396,29.9939,29.8396,29.9245,61873.0
2016-02-02 10:30:00,38.8,38.85,38.78,38.82,18879.0,29.9322,29.9708,29.9168,29.9476,18879.0
2016-02-02 10:35:00,38.81,38.82,38.68,38.7,32745.0,29.9399,29.9476,29.8396,29.8551,32745.0
2016-02-02 10:40:00,38.69,38.8,38.66,38.79,16529.0,29.8474,29.9322,29.8242,29.9245,16529.0
2016-02-02 10:45:00,38.82,38.9,38.79,38.9,8652.0,29.9476,30.0094,29.9245,30.0094,8652.0
2016-02-02 10:50:00,38.9,38.99,38.9,38.93,13606.0,30.0094,30.0788,30.0094,30.0325,13606.0
2016-02-02 10:55:00,38.93,39.02,38.93,38.93,12076.0,30.0325,30.1019,30.0325,30.0325,12076.0
2016-02-02 11:00:00,38.94,38.96,38.91,38.92,11210.0,30.0402,30.0556,30.0171,30.0248,11210.0
2016-02-02 11:05:00,38.92,38.98,38.92,38.95,20536.0,30.0248,30.0711,30.0248,30.0479,20536.0
2016-02-02 11:10:00,38.96,39.11,38.92,39.1,17745.0,30.0556,30.1714,30.0248,30.1636,17745.0
2016-02-02 11:15:00,39.13,39.25,39.1,39.19,17858.0,30.1868,30.2794,30.1636,30.2331,17858.0
2016-02-02 11:20:00,39.2,39.21,39.17,39.19,9010.0,30.2408,30.2485,30.2177,30.2331,9010.0
2016-02-02 11:25:00,39.21,39.22,39.11,39.16,8623.0,30.2485,30.2562,30.1714,30.2099,8623.0
2016-02-02 11:30:00,39.15,39.23,39.14,39.2,5386.0,30.2022,30.2639,30.1945,30.2408,5386.0
2016-02-02 11:35:00,39.2,39.27,39.19,39.24,12592.0,30.2408,30.2948,30.2331,30.2717,12592.0
2016-02-02 11:40:00,39.23,39.25,39.2,39.22,8585.0,30.2639,30.2794,30.2408,30.2562,8585.0
2016-02-02 11:45:00,39.23,39.25,39.17,39.17,10811.0,30.2639,30.2794,30.2177,30.2177,10811.0
2016-02-02 11:50:00,39.16,39.21,39.16,39.18,3991.0,30.2099,30.2485,30.2099,30.2254,3991.0
2016-02-02 11:55:00,39.2,39.22,39.14,39.15,8080.0,30.2408,30.2562,30.1945,30.2022,8080.0
2016-02-02 12:00:00,39.14,39.16,39.02,39.02,19700.0,30.1945,30.2099,30.1019,30.1019,19700.0
2016-02-02 12:05:00,39.0,39.06,38.99,39.03,12401.0,30.0865,30.1328,30.0788,30.1096,12401.0
2016-02-02 12:10:00,39.02,39.02,38.93,38.93,3382.0,30.1019,30.1019,30.0325,30.0325,3382.0
2016-02-02 12:15:00,38.93,38.93,38.83,38.88,6101.0,30.0325,30.0325,29.9554,29.9939,6101.0
2016-02-02 12:20:00,38.89,38.93,38.87,38.92,9310.0,30.0016,30.0325,29.9862,30.0248,9310.0
2016-02-02 12:25:00,38.93,38.98,38.89,38.98,5900.0,30.0325,30.0711,30.0016,30.0711,5900.0
2016-02-02 12:30:00,38.98,39.07,38.98,39.07,8348.0,30.0711,30.1405,30.0711,30.1405,8348.0
2016-02-02 12:35:00,39.06,39.13,39.03,39.11,3600.0,30.1328,30.1868,30.1096,30.1714,3600.0
2016-02-02 12:40:00,39.1,39.1,39.03,39.03,5900.0,30.1636,30.1636,30.1096,30.1096,5900.0
2016-02-02 12:45:00,39.04,39.14,39.04,39.14,11700.0,30.1174,30.1945,30.1174,30.1945,11700.0
2016-02-02 12:50:00,39.14,39.22,39.12,39.2,14066.0,30.1945,30.2562,30.1791,30.2408,14066.0
2016-02-02 12:55:00,39.21,39.24,39.16,39.22,10345.0,30.2485,30.2717,30.2099,30.2562,10345.0
2016-02-02 13:00:00,39.23,39.23,39.18,39.2,10850.0,30.2639,30.2639,30.2254,30.2408,10850.0
2016-02-02 13:05:00,39.19,39.26,39.19,39.26,14573.0,30.2331,30.2871,30.2331,30.2871,14573.0
2016-02-02 13:10:00,39.27,39.32,39.25,39.31,18570.0,30.2948,30.3334,30.2794,30.3257,18570.0
2016-02-02 13:15:00,39.3,39.4,39.29,39.39,19300.0,30.3179,30.3951,30.3102,30.3874,19300.0
2016-02-02 13:20:00,39.4,39.41,39.35,39.4,23762.0,30.3951,30.4028,30.3565,30.3951,23762.0
2016-02-02 13:25:00,39.41,39.47,39.39,39.44,6675.0,30.4028,30.4491,30.3874,30.4259,6675.0
2016-02-02 13:30:00,39.44,39.44,39.37,39.4,22909.0,30.4259,30.4259,30.3719,30.3951,22909.0
2016-02-02 13:35:00,39.39,39.4,39.34,39.39,11725.0,30.3874,30.3951,30.3488,30.3874,11725.0
2016-02-02 13:40:00,39.39,39.4,39.26,39.3,9523.0,30.3874,30.3951,30.2871,30.3179,9523.0
2016-02-02 13:45:00,39.3,39.3,39.21,39.22,5827.0,30.3179,30.3179,30.2485,30.2562,5827.0
2016-02-02 13:50:00,39.22,39.22,39.12,39.18,7200.0,30.2562,30.2562,30.1791,30.2254,7200.0
2016-02-02 13:55:00,39.18,39.19,39.11,39.12,5300.0,30.2254,30.2331,30.1714,30.1791,5300.0
2016-02-02 14:00:00,39.1,39.18,39.1,39.18,6221.0,30.1636,30.2254,30.1636,30.2254,6221.0
2016-02-02 14:05:00,39.18,39.22,39.14,39.17,22809.0,30.2254,30.2562,30.1945,30.2177,22809.0
2016-02-02 14:10:00,39.17,39.24,39.15,39.23,28326.0,30.2177,30.2717,30.2022,30.2639,28326.0
2016-02-02 14:15:00,39.22,39.27,39.21,39.21,9211.0,30.2562,30.2948,30.2485,30.2485,9211.0
2016-02-02 14:20:00,39.21,39.23,39.13,39.13,8639.0,30.2485,30.2639,30.1868,30.1868,8639.0
2016-02-02 14:25:00,39.14,39.17,39.1,39.13,6178.0,30.1945,30.2177,30.1636,30.1868,6178.0
2016-02-02 14:30:00,39.13,39.14,39.09,39.13,20439.0,30.1868,30.1945,30.1559,30.1868,20439.0
2016-02-02 14:35:00,39.13,39.13,39.03,39.08,14819.0,30.1868,30.1868,30.1096,30.1482,14819.0
2016-02-02 14:40:00,39.09,39.16,39.08,39.13,9300.0,30.1559,30.2099,30.1482,30.1868,9300.0
2016-02-02 14:45:00,39.14,39.19,39.14,39.19,8329.0,30.1945,30.2331,30.1945,30.2331,8329.0
2016-02-02 14:50:00,39.18,39.25,39.15,39.15,32567.0,30.2254,30.2794,30.2022,30.2022,32567.0
2016-02-02 14:55:00,39.15,39.17,39.11,39.11,7296.0,30.2022,30.2177,30.1714,30.1714,7296.0
2016-02-02 15:00:00,39.11,39.14,39.09,39.12,13439.0,30.1714,30.1945,30.1559,30.1791,13439.0
2016-02-02 15:05:00,39.12,39.14,39.05,39.05,10549.0,30.1791,30.1945,30.1251,30.1251,10549.0
2016-02-02 15:10:00,39.04,39.14,39.03,39.12,40051.0,30.1174,30.1945,30.1096,30.1791,40051.0
2016-02-02 15:15:00,39.11,39.21,39.11,39.16,15717.0,30.1714,30.2485,30.1714,30.2099,15717.0
2016-02-02 15:20:00,39.15,39.15,39.09,39.12,15239.0,30.2022,30.2022,30.1559,30.1791,15239.0
2016-02-02 15:25:00,39.12,39.23,39.09,39.15,32340.0,30.1791,30.2639,30.1559,30.2022,32340.0
2016-02-02 15:30:00,39.14,39.22,39.14,39.18,21302.0,30.1945,30.2562,30.1945,30.2254,21302.0
2016-02-02 15:35:00,39.18,39.21,39.11,39.14,28883.0,30.2254,30.2485,30.1714,30.1945,28883.0
2016-02-02 15:40:00,39.12,39.18,39.1,39.11,34790.0,30.1791,30.2254,30.1636,30.1714,34790.0
2016-02-02 15:45:00,39.1,39.11,39.02,39.05,56986.0,30.1636,30.1714,30.1019,30.1251,56986.0
2016-02-02 15:50:00,39.05,39.06,38.99,39.02,44133.0,30.1251,30.1328,30.0788,30.1019,44133.0
2016-02-02 15:55:00,39.02,39.07,38.96,38.97,201369.0,30.1019,30.1405,30.0556,30.0634,201369.0
2016-02-03 09:30:00,39.02,39.21,38.76,39.03,28805.0,30.1019,30.2485,29.9014,30.1096,28805.0
2016-02-03 09:35:00,39.03,39.1,38.88,39.08,29489.0,30.1096,30.1636,29.9939,30.1482,29489.0
2016-02-03 09:40:00,39.06,39.06,38.75,38.78,11505.0,30.1328,30.1328,29.8936,29.9168,11505.0
2016-02-03 09:45:00,38.81,38.89,38.69,38.8,16652.0,29.9399,30.0016,29.8474,29.9322,16652.0
2016-02-03 09:50:00,38.79,38.91,38.56,38.59,12606.0,29.9245,30.0171,29.7471,29.7702,12606.0
2016-02-03 09:55:00,38.58,38.67,38.51,38.58,18507.0,29.7625,29.8319,29.7085,29.7625,18507.0
2016-02-03 10:00:00,38.57,38.58,38.39,38.42,24494.0,29.7548,29.7625,29.6159,29.6391,24494.0
2016-02-03 10:05:00,38.4,38.51,38.21,38.21,47301.0,29.6236,29.7085,29.4771,29.4771,47301.0
2016-02-03 10:10:00,38.19,38.22,37.99,38.0,40895.0,29.4616,29.4848,29.3073,29.3151,40895.0
2016-02-03 10:15:00,37.99,38.24,37.96,38.24,34151.0,29.3073,29.5002,29.2842,29.5002,34151.0
2016-02-03 10:20:00,38.25,38.3,38.21,38.29,23799.0,29.5079,29.5465,29.4771,29.5388,23799.0
2016-02-03 10:25:00,38.28,38.3,38.03,38.03,20307.0,29.5311,29.5465,29.3382,29.3382,20307.0
2016-02-03 10:30:00,38.02,38.02,37.83,37.91,45454.0,29.3305,29.3305,29.1839,29.2456,45454.0
2016-02-03 10:35:00,37.92,37.98,37.82,37.97,52741.0,29.2533,29.2996,29.1762,29.2919,52741.0
2016-02-03 10:40:00,37.97,38.03,37.87,37.94,13967.0,29.2919,29.3382,29.2148,29.2688,13967.0
2016-02-03 10:45:00,37.95,38.12,37.93,38.05,17683.0,29.2765,29.4076,29.2611,29.3536,17683.0
2016-02-03 10:50:00,38.05,38.25,38.03,38.25,18464.0,29.3536,29.5079,29.3382,29.5079,18464.0
2016-02-03 10:55:00,38.25,38.48,38.25,38.39,16898.0,29.5079,29.6854,29.5079,29.6159,16898.0
2016-02-03 11:00:00,38.41,38.41,38.26,38.26,12320.0,29.6313,29.6313,29.5156,29.5156,12320.0
2016-02-03 11:05:00,38.25,38.28,38.14,38.21,16509.0,29.5079,29.5311,29.4231,29.4771,16509.0
2016-02-03 11:10:00,38.22,38.25,38.14,38.23,61423.0,29.4848,29.5079,29.4231,29.4925,61423.0
2016-02-03 11:15:00,38.23,38.38,38.21,38.38,13910.0,29.4925,29.6082,29.4771,29.6082,13910.0
2016-02-03 11:20:00,38.38,38.56,38.38,38.52,23157.0,29.6082,29.7471,29.6082,29.7162,23157.0
2016-02-03 11:25:00,38.52,38.57,38.47,38.55,30408.0,29.7162,29.7548,29.6776,29.7394,30408.0
2016-02-03 11:30:00,38.54,38.59,38.52,38.58,28916.0,29.7316,29.7702,29.7162,29.7625,28916.0
2016-02-03 11:35:00,38.58,38.8,38.52,38.8,25179.0,29.7625,29.9322,29.7162,29.9322,25179.0
2016-02-03 11:40:00,38.82,38.89,38.76,38.82,8645.0,29.9476,30.0016,29.9014,29.9476,8645.0
2016-02-03 11:45:00,38.82,38.9,38.8,38.82,13736.0,29.9476,30.0094,29.9322,29.9476,13736.0
2016-02-03 11:50:00,38.84,38.9,38.69,38.73,67845.0,29.9631,30.0094,29.8474,29.8782,67845.0
2016-02-03 11:55:00,38.73,38.76,38.64,38.67,6280.0,29.8782,29.9014,29.8088,29.8319,6280.0
2016-02-03 12:00:00,38.66,38.83,38.66,38.75,6300.0,29.8242,29.9554,29.8242,29.8936,6300.0
2016-02-03 12:05:00,38.75,38.81,38.67,38.75,10807.0,29.8936,29.9399,29.8319,29.8936,10807.0
2016-02-03 12:10:00,38.75,38.75,38.63,38.67,8347.0,29.8936,29.8936,29.8011,29.8319,8347.0
2016-02-03 12:15:00,38.68,38.71,38.6,38.6,10954.0,29.8396,29.8628,29.7779,29.7779,10954.0
2016-02-03 12:20:00,38.59,38.67,38.59,38.65,9985.0,29.7702,29.8319,29.7702,29.8165,9985.0
2016-02-03 12:25:00,38.65,38.65,38.5,38.51,15025.0,29.8165,29.8165,29.7008,29.7085,15025.0
2016-02-03 12:30:00,38.51,38.52,38.41,38.43,16885.0,29.7085,29.7162,29.6313,29.6468,16885.0
2016-02-03 12:35:00,38.43,38.49,38.43,38.49,10500.0,29.6468,29.6931,29.6468,29.6931,10500.0
2016-02-03 12:40:00,38.48,38.52,38.45,38.46,9527.0,29.6854,29.7162,29.6622,29.6699,9527.0
2016-02-03 12:45:00,38.48,38.57,38.47,38.57,9403.0,29.6854,29.7548,29.6776,29.7548,9403.0
2016-02-03 12:50:00,38.59,38.6,38.5,38.57,6651.0,29.7702,29.7779,29.7008,29.7548,6651.0
2016-02-03 12:55:00,38.59,38.6,38.55,38.56,9393.0,29.7702,29.7779,29.7394,29.7471,9393.0
2016-02-03 13:00:00,38.55,38.68,38.55,38.6,10567.0,29.7394,29.8396,29.7394,29.7779,10567.0
2016-02-03 13:05:00,38.6,38.65,38.53,38.54,5436.0,29.7779,29.8165,29.7239,29.7316,5436.0
2016-02-03 13:10:00,38.54,38.57,38.51,38.52,6575.0,29.7316,29.7548,29.7085,29.7162,6575.0
2016-02-03 13:15:00,38.53,38.56,38.48,38.52,6318.0,29.7239,29.7471,29.6854,29.7162,6318.0
2016-02-03 13:20:00,38.52,38.52,38.46,38.5,5827.0,29.7162,29.7162,29.6699,29.7008,5827.0
2016-02-03 13:25:00,38.5,38.5,38.42,38.45,7187.0,29.7008,29.7008,29.6391,29.6622,7187.0
2016-02-03 13:30:00,38.46,38.49,38.34,38.34,19521.0,29.6699,29.6931,29.5773,29.5773,19521.0
2016-02-03 13:35:00,38.34,38.36,38.24,38.26,14212.0,29.5773,29.5928,29.5002,29.5156,14212.0
2016-02-03 13:40:00,38.25,38.29,38.23,38.27,5693.0,29.5079,29.5388,29.4925,29.5233,5693.0
2016-02-03 13:45:00,38.29,38.31,38.22,38.24,7717.0,29.5388,29.5542,29.4848,29.5002,7717.0
2016-02-03 13:50:00,38.25,38.29,38.23,38.25,12883.0,29.5079,29.5388,29.4925,29.5079,12883.0
2016-02-03 13:55:00,38.22,38.28,38.18,38.19,11377.0,29.4848,29.5311,29.4539,29.4616,11377.0
2016-02-03 14:00:00,38.19,38.24,38.18,38.21,11439.0,29.4616,29.5002,29.4539,29.4771,11439.0
2016-02-03 14:05:00,38.21,38.26,38.18,38.23,9925.0,29.4771,29.5156,29.4539,29.4925,9925.0
2016-02-03 14:10:00,38.23,38.28,38.23,38.25,10979.0,29.4925,29.5311,29.4925,29.5079,10979.0
2016-02-03 14:15:00,38.24,38.26,38.16,38.18,9758.0,29.5002,29.5156,29.4385,29.4539,9758.0
2016-02-03 14:20:00,38.18,38.55,38.18,38.54,26496.0,29.4539,29.7394,29.4539,29.7316,26496.0
2016-02-03 14:25:00,38.53,38.66,38.51,38.62,10640.0,29.7239,29.8242,29.7085,29.7934,10640.0
2016-02-03 14:30:00,38.62,38.7,38.59,38.63,35967.0,29.7934,29.8551,29.7702,29.8011,35967.0
2016-02-03 14:35:00,38.63,38.65,38.53,38.54,23247.0,29.8011,29.8165,29.7239,29.7316,23247.0
2016-02-03 14:40:00,38.58,38.75,38.57,38.74,20941.0,29.7625,29.8936,29.7548,29.8859,20941.0
2016-02-03 14:45:00,38.75,38.88,38.75,38.87,14495.0,29.8936,29.9939,29.8936,29.9862,14495.0
2016-02-03 14:50:00,38.86,38.86,38.72,38.73,16080.0,29.9785,29.9785,29.8705,29.8782,16080.0
2016-02-03 14:55:00,38.73,38.82,38.73,38.81,30995.0,29.8782,29.9476,29.8782,29.9399,30995.0
2016-02-03 15:00:00,38.81,38.83,38.73,38.74,23927.0,29.9399,29.9554,29.8782,29.8859,23927.0
2016-02-03 15:05:00,38.76,38.86,38.74,38.85,22816.0,29.9014,29.9785,29.8859,29.9708,22816.0
2016-02-03 15:10:00,38.84,38.91,38.82,38.84,22702.0,29.9631,30.0171,29.9476,29.9631,22702.0
2016-02-03 15:15:00,38.83,38.83,38.74,38.81,17566.0,29.9554,29.9554,29.8859,29.9399,17566.0
2016-02-03 15:20:00,38.81,38.83,38.73,38.82,34379.0,29.9399,29.9554,29.8782,29.9476,34379.0
2016-02-03 15:25:00,38.83,38.84,38.75,38.79,33985.0,29.9554,29.9631,29.8936,29.9245,33985.0
2016-02-03 15:30:00,38.79,38.85,38.79,38.84,44329.0,29.9245,29.9708,29.9245,29.9631,44329.0
2016-02-03 15:35:00,38.85,38.9,38.78,38.82,62185.0,29.9708,30.0094,29.9168,29.9476,62185.0
2016-02-03 15:40:00,38.81,38.97,38.77,38.97,47529.0,29.9399,30.0634,29.9091,30.0634,47529.0
2016-02-03 15:45:00,38.97,38.97,38.89,38.91,49764.0,30.0634,30.0634,30.0016,30.0171,49764.0
2016-02-03 15:50:00,38.91,38.94,38.91,38.91,62816.0,30.0171,30.0402,30.0171,30.0171,62816.0
2016-02-03 15:55:00,38.9,38.91,38.81,38.86,128621.0,30.0094,30.0171,29.9399,29.9785,128621.0
2016-02-04 09:30:00,38.47,38.64,38.01,38.5,21630.0,29.6776,29.8088,29.3228,29.7008,21630.0
2016-02-04 09:35:00,38.56,38.62,38.04,38.17,23241.0,29.7471,29.7934,29.3459,29.4462,23241.0
2016-02-04 09:40:00,38.1,38.32,37.93,37.95,22846.0,29.3922,29.5619,29.2611,29.2765,22846.0
2016-02-04 09:45:00,37.99,38.11,37.91,37.91,30077.0,29.3073,29.3999,29.2456,29.2456,30077.0
2016-02-04 09:50:00,37.94,38.01,37.84,38.01,58446.0,29.2688,29.3228,29.1916,29.3228,58446.0
2016-02-04 09:55:00,38.02,38.02,37.9,38.0,12486.0,29.3305,29.3305,29.2379,29.3151,12486.0
2016-02-04 10:00:00,38.0,38.0,37.82,37.94,27104.0,29.3151,29.3151,29.1762,29.2688,27104.0
2016-02-04 10:05:00,37.94,38.0,37.89,38.0,32999.0,29.2688,29.3151,29.2302,29.3151,32999.0
2016-02-04 10:10:00,38.0,38.26,37.97,38.23,38107.0,29.3151,29.5156,29.2919,29.4925,38107.0
2016-02-04 10:15:00,38.22,38.23,38.09,38.17,25400.0,29.4848,29.4925,29.3845,29.4462,25400.0
2016-02-04 10:20:00,38.17,38.24,38.12,38.17,22914.0,29.4462,29.5002,29.4076,29.4462,22914.0
2016-02-04 10:25:00,38.16,38.23,38.14,38.22,18346.0,29.4385,29.4925,29.4231,29.4848,18346.0
2016-02-04 10:30:00,38.2,38.22,38.12,38.21,22014.0,29.4693,29.4848,29.4076,29.4771,22014.0
2016-02-04 10:35:00,38.23,38.25,38.13,38.16,112519.0,29.4925,29.5079,29.4153,29.4385,112519.0
2016-02-04 10:40:00,38.17,38.19,38.08,38.09,15971.0,29.4462,29.4616,29.3768,29.3845,15971.0
2016-02-04 10:45:00,38.09,38.21,38.05,38.2,24817.0,29.3845,29.4771,29.3536,29.4693,24817.0
2016-02-04 10:50:00,38.21,38.28,38.2,38.28,8871.0,29.4771,29.5311,29.4693,29.5311,8871.0
2016-02-04 10:55:00,38.29,38.37,38.25,38.32,18783.0,29.5388,29.6005,29.5079,29.5619,18783.0
2016-02-04 11:00:00,38.32,38.32,38.08,38.09,27583.0,29.5619,29.5619,29.3768,29.3845,27583.0
2016-02-04 11:05:00,38.1,38.13,38.01,38.01,16564.0,29.3922,29.4153,29.3228,29.3228,16564.0
2016-02-04 11:10:00,38.03,38.06,37.84,37.9,38753.0,29.3382,29.3613,29.1916,29.2379,38753.0
2016-02-04 11:15:00,37.92,37.93,37.82,37.82,18495.0,29.2533,29.2611,29.1762,29.1762,18495.0
2016-02-04 11:20:00,37.82,37.95,37.82,37.95,12562.0,29.1762,29.2765,29.1762,29.2765,12562.0
2016-02-04 11:25:00,37.94,37.99,37.88,37.88,14407.0,29.2688,29.3073,29.2225,29.2225,14407.0
2016-02-04 11:30:00,37.87,37.88,37.76,37.8,12511.0,29.2148,29.2225,29.1299,29.1608,12511.0
2016-02-04 11:35:00,37.81,37.88,37.74,37.76,11136.0,29.1685,29.2225,29.1145,29.1299,11136.0
2016-02-04 11:40:00,37.76,37.8,37.62,37.62,20642.0,29.1299,29.1608,29.0219,29.0219,20642.0
2016-02-04 11:45:00,37.62,37.65,37.5,37.53,21990.0,29.0219,29.045,28.9293,28.9525,21990.0
2016-02-04 11:50:00,37.53,37.68,37.5,37.61,25550.0,28.9525,29.0682,28.9293,29.0142,25550.0
2016-02-04 11:55:00,37.6,37.64,37.54,37.54,17260.0,29.0065,29.0373,28.9602,28.9602,17260.0
2016-02-04 12:00:00,37.55,37.68,37.54,37.64,17837.0,28.9679,29.0682,28.9602,29.0373,17837.0
2016-02-04 12:05:00,37.63,37.72,37.56,37.72,17263.0,29.0296,29.099,28.9756,29.099,17263.0
2016-02-04 12:10:00,37.71,37.79,37.66,37.7,11462.0,29.0913,29.1531,29.0528,29.0836,11462.0
2016-02-04 12:15:00,37.69,38.39,37.5,38.16,308166.0,29.0759,29.6159,28.9293,29.4385,308166.0
2016-02-04 12:20:00,38.19,38.25,37.88,37.99,141038.0,29.4616,29.5079,29.2225,29.3073,141038.0
2016-02-04 12:25:00,37.99,38.25,37.98,38.22,61926.0,29.3073,29.5079,29.2996,29.4848,61926.0
2016-02-04 12:30:00,38.22,38.28,38.07,38.1,23179.0,29.4848,29.5311,29.3691,29.3922,23179.0
2016-02-04 12:35:00,38.1,38.23,38.09,38.22,25071.0,29.3922,29.4925,29.3845,29.4848,25071.0
2016-02-04 12:40:00,38.23,38.47,38.23,38.47,56517.0,29.4925,29.6776,29.4925,29.6776,56517.0
2016-02-04 12:45:00,38.47,38.67,38.46,38.59,47252.0,29.6776,29.8319,29.6699,29.7702,47252.0
2016-02-04 12:50:00,38.63,38.77,38.56,38.75,47381.0,29.8011,29.9091,29.7471,29.8936,47381.0
2016-02-04 12:55:00,38.75,38.87,38.69,38.83,27237.0,29.8936,29.9862,29.8474,29.9554,27237.0
2016-02-04 13:00:00,38.82,38.92,38.73,38.87,32599.0,29.9476,30.0248,29.8782,29.9862,32599.0
2016-02-04 13:05:00,38.88,38.95,38.8,38.85,29303.0,29.9939,30.0479,29.9322,29.9708,29303.0
2016-02-04 13:10:00,38.88,39.1,38.87,39.04,34880.0,29.9939,30.1636,29.9862,30.1174,34880.0
2016-02-04 13:15:00,39.04,39.06,38.74,38.75,29423.0,30.1174,30.1328,29.8859,29.8936,29423.0
2016-02-04 13:20:00,38.76,38.78,38.64,38.72,50967.0,29.9014,29.9168,29.8088,29.8705,50967.0
2016-02-04 13:25:00,38.7,38.98,38.7,38.95,14785.0,29.8551,30.0711,29.8551,30.0479,14785.0
2016-02-04 13:30:00,38.96,39.03,38.92,38.92,11104.0,30.0556,30.1096,30.0248,30.0248,11104.0
2016-02-04 13:35:00,38.93,39.0,38.85,38.97,21046.0,30.0325,30.0865,29.9708,30.0634,21046.0
2016-02-04 13:40:00,38.96,38.97,38.82,38.84,9800.0,30.0556,30.0634,29.9476,29.9631,9800.0
2016-02-04 13:45:00,38.86,38.86,38.66,38.68,21192.0,29.9785,29.9785,29.8242,29.8396,21192.0
2016-02-04 13:50:00,38.68,38.7,38.63,38.67,24767.0,29.8396,29.8551,29.8011,29.8319,24767.0
2016-02-04 13:55:00,38.65,38.71,38.61,38.65,11620.0,29.8165,29.8628,29.7856,29.8165,11620.0
2016-02-04 14:00:00,38.63,38.66,38.5,38.51,18053.0,29.8011,29.8242,29.7008,29.7085,18053.0
2016-02-04 14:05:00,38.52,38.56,38.41,38.53,27345.0,29.7162,29.7471,29.6313,29.7239,27345.0
2016-02-04 14:10:00,38.52,38.63,38.44,38.63,47656.0,29.7162,29.8011,29.6545,29.8011,47656.0
2016-02-04 14:15:00,38.62,38.67,38.6,38.62,9743.0,29.7934,29.8319,29.7779,29.7934,9743.0
2016-02-04 14:20:00,38.62,38.63,38.55,38.57,13964.0,29.7934,29.8011,29.7394,29.7548,13964.0
2016-02-04 14:25:00,38.56,38.6,38.49,38.51,9900.0,29.7471,29.7779,29.6931,29.7085,9900.0
2016-02-04 14:30:00,38.5,38.64,38.49,38.6,13165.0,29.7008,29.8088,29.6931,29.7779,13165.0
2016-02-04 14:35:00,38.61,38.68,38.59,38.61,8658.0,29.7856,29.8396,29.7702,29.7856,8658.0
2016-02-04 14:40:00,38.61,38.67,38.6,38.62,9937.0,29.7856,29.8319,29.7779,29.7934,9937.0
2016-02-04 14:45:00,38.61,38.69,38.59,38.64,9566.0,29.7856,29.8474,29.7702,29.8088,9566.0
2016-02-04 14:50:00,38.62,38.67,38.59,38.59,9806.0,29.7934,29.8319,29.7702,29.7702,9806.0
2016-02-04 14:55:00,38.59,38.75,38.59,38.74,10524.0,29.7702,29.8936,29.7702,29.8859,10524.0
2016-02-04 15:00:00,38.73,38.79,38.72,38.73,10196.0,29.8782,29.9245,29.8705,29.8782,10196.0
2016-02-04 15:05:00,38.72,38.76,38.67,38.72,12640.0,29.8705,29.9014,29.8319,29.8705,12640.0
2016-02-04 15:10:00,38.72,38.91,38.7,38.91,23383.0,29.8705,30.0171,29.8551,30.0171,23383.0
2016-02-04 15:15:00,38.9,38.93,38.77,38.77,13152.0,30.0094,30.0325,29.9091,29.9091,13152.0
2016-02-04 15:20:00,38.78,38.91,38.77,38.9,14852.0,29.9168,30.0171,29.9091,30.0094,14852.0
2016-02-04 15:25:00,38.9,38.91,38.82,38.88,48617.0,30.0094,30.0171,29.9476,29.9939,48617.0
2016-02-04 15:30:00,38.87,38.93,38.84,38.87,26288.0,29.9862,30.0325,29.9631,29.9862,26288.0
2016-02-04 15:35:00,38.87,38.92,38.85,38.91,40690.0,29.9862,30.0248,29.9708,30.0171,40690.0
2016-02-04 15:40:00,38.91,39.0,38.89,38.95,56375.0,30.0171,30.0865,30.0016,30.0479,56375.0
2016-02-04 15:45:00,38.94,38.95,38.88,38.93,36211.0,30.0402,30.0479,29.9939,30.0325,36211.0
2016-02-04 15:50:00,38.93,38.99,38.91,38.98,48129.0,30.0325,30.0788,30.0171,30.0711,48129.0
2016-02-04 15:55:00,38.98,39.15,38.94,39.0,223844.0,30.0711,30.2022,30.0402,30.0865,223844.0
2016-02-05 09:30:00,38.82,38.96,38.49,38.51,15625.0,29.9476,30.0556,29.6931,29.7085,15625.0
2016-02-05 09:35:00,38.47,38.7,38.47,38.7,8395.0,29.6776,29.8551,29.6776,29.8551,8395.0
2016-02-05 09:40:00,38.71,38.75,38.6,38.67,7676.0,29.8628,29.8936,29.7779,29.8319,7676.0
2016-02-05 09:45:00,38.65,38.69,38.54,38.69,7267.0,29.8165,29.8474,29.7316,29.8474,7267.0
2016-02-05 09:50:00,38.67,38.9,38.65,38.82,16146.0,29.8319,30.0094,29.8165,29.9476,16146.0
2016-02-05 09:55:00,38.83,38.95,38.79,38.8,9256.0,29.9554,30.0479,29.9245,29.9322,9256.0
2016-02-05 10:00:00,38.77,38.89,38.75,38.87,11872.0,29.9091,30.0016,29.8936,29.9862,11872.0
2016-02-05 10:05:00,38.87,38.87,38.81,38.82,5897.0,29.9862,29.9862,29.9399,29.9476,5897.0
2016-02-05 10:10:00,38.77,38.81,38.72,38.74,13886.0,29.9091,29.9399,29.8705,29.8859,13886.0
2016-02-05 10:15:00,38.74,38.77,38.65,38.67,20188.0,29.8859,29.9091,29.8165,29.8319,20188.0
2016-02-05 10:20:00,38.66,38.73,38.58,38.65,7602.0,29.8242,29.8782,29.7625,29.8165,7602.0
2016-02-05 10:25:00,38.63,38.63,38.5,38.52,7283.0,29.8011,29.8011,29.7008,29.7162,7283.0
2016-02-05 10:30:00,38.54,38.57,38.48,38.56,9876.0,29.7316,29.7548,29.6854,29.7471,9876.0
2016-02-05 10:35:00,38.6,38.75,38.6,38.73,10500.0,29.7779,29.8936,29.7779,29.8782,10500.0
2016-02-05 10:40:00,38.73,38.94,38.73,38.92,24284.0,29.8782,30.0402,29.8782,30.0248,24284.0
2016-02-05 10:45:00,38.91,38.92,38.58,38.61,22981.0,30.0171,30.0248,29.7625,29.7856,22981.0
2016-02-05 10:50:00,38.59,38.61,38.48,38.49,12965.0,29.7702,29.7856,29.6854,29.6931,12965.0
2016-02-05 10:55:00,38.47,38.57,38.36,38.36,18771.0,29.6776,29.7548,29.5928,29.5928,18771.0
2016-02-05 11:00:00,38.37,38.45,38.35,38.35,9431.0,29.6005,29.6622,29.5851,29.5851,9431.0
2016-02-05 11:05:00,38.35,38.37,38.27,38.34,7399.0,29.5851,29.6005,29.5233,29.5773,7399.0
2016-02-05 11:10:00,38.35,38.38,38.32,38.35,17711.0,29.5851,29.6082,29.5619,29.5851,17711.0
2016-02-05 11:15:00,38.32,38.34,38.08,38.08,29766.0,29.5619,29.5773,29.3768,29.3768,29766.0
2016-02-05 11:20:00,38.08,38.15,37.97,37.99,25189.0,29.3768,29.4308,29.2919,29.3073,25189.0
2016-02-05 11:25:00,37.97,38.21,37.96,38.2,10415.0,29.2919,29.4771,29.2842,29.4693,10415.0
2016-02-05 11:30:00,38.2,38.32,38.2,38.23,10359.0,29.4693,29.5619,29.4693,29.4925,10359.0
2016-02-05 11:35:00,38.23,38.34,38.15,38.34,13894.0,29.4925,29.5773,29.4308,29.5773,13894.0
2016-02-05 11:40:00,38.33,38.47,38.33,38.4,14805.0,29.5696,29.6776,29.5696,29.6236,14805.0
2016-02-05 11:45:00,38.41,38.5,38.4,38.5,16076.0,29.6313,29.7008,29.6236,29.7008,16076.0
2016-02-05 11:50:00,38.51,38.67,38.51,38.66,11207.0,29.7085,29.8319,29.7085,29.8242,11207.0
2016-02-05 11:55:00,38.66,38.67,38.54,38.59,8395.0,29.8242,29.8319,29.7316,29.7702,8395.0
2016-02-05 12:00:00,38.6,38.63,38.56,38.61,7990.0,29.7779,29.8011,29.7471,29.7856,7990.0
2016-02-05 12:05:00,38.61,38.67,38.59,38.61,6809.0,29.7856,29.8319,29.7702,29.7856,6809.0
2016-02-05 12:10:00,38.62,38.67,38.56,38.56,6600.0,29.7934,29.8319,29.7471,29.7471,6600.0
2016-02-05 12:15:00,38.57,38.63,38.51,38.61,6881.0,29.7548,29.8011,29.7085,29.7856,6881.0
2016-02-05 12:20:00,38.62,38.77,38.61,38.76,5304.0,29.7934,29.9091,29.7856,29.9014,5304.0
2016-02-05 12:25:00,38.75,38.8,38.72,38.77,10343.0,29.8936,29.9322,29.8705,29.9091,10343.0
2016-02-05 12:30:00,38.76,38.82,38.76,38.77,7671.0,29.9014,29.9476,29.9014,29.9091,7671.0
2016-02-05 12:35:00,38.78,38.97,38.76,38.93,15985.0,29.9168,30.0634,29.9014,30.0325,15985.0
2016-02-05 12:40:00,38.92,38.93,38.83,38.84,15014.0,30.0248,30.0325,29.9554,29.9631,15014.0
2016-02-05 12:45:00,38.85,38.87,38.82,38.85,11881.0,29.9708,29.9862,29.9476,29.9708,11881.0
2016-02-05 12:50:00,38.86,38.86,38.72,38.72,9856.0,29.9785,29.9785,29.8705,29.8705,9856.0
2016-02-05 12:55:00,38.71,38.73,38.66,38.69,4504.0,29.8628,29.8782,29.8242,29.8474,4504.0
2016-02-05 13:00:00,38.69,38.75,38.67,38.71,8400.0,29.8474,29.8936,29.8319,29.8628,8400.0
2016-02-05 13:05:00,38.7,38.78,38.7,38.76,8593.0,29.8551,29.9168,29.8551,29.9014,8593.0
2016-02-05 13:10:00,38.78,38.79,38.72,38.72,9062.0,29.9168,29.9245,29.8705,29.8705,9062.0
2016-02-05 13:15:00,38.71,38.71,38.66,38.68,7100.0,29.8628,29.8628,29.8242,29.8396,7100.0
2016-02-05 13:20:00,38.68,38.7,38.59,38.64,11519.0,29.8396,29.8551,29.7702,29.8088,11519.0
2016-02-05 13:25:00,38.65,38.71,38.64,38.68,6674.0,29.8165,29.8628,29.8088,29.8396,6674.0
2016-02-05 13:30:00,38.67,38.67,38.57,38.57,12393.0,29.8319,29.8319,29.7548,29.7548,12393.0
2016-02-05 13:35:00,38.57,38.57,38.48,38.48,16724.0,29.7548,29.7548,29.6854,29.6854,16724.0
2016-02-05 13:40:00,38.48,38.54,38.48,38.52,8846.0,29.6854,29.7316,29.6854,29.7162,8846.0
2016-02-05 13:45:00,38.52,38.53,38.4,38.41,10471.0,29.7162,29.7239,29.6236,29.6313,10471.0
2016-02-05 13:50:00,38.41,38.41,38.33,38.41,18933.0,29.6313,29.6313,29.5696,29.6313,18933.0
2016-02-05 13:55:00,38.41,38.42,38.34,38.37,20977.0,29.6313,29.6391,29.5773,29.6005,20977.0
2016-02-05 14:00:00,38.38,38.41,38.24,38.4,40082.0,29.6082,29.6313,29.5002,29.6236,40082.0
2016-02-05 14:05:00,38.4,38.41,38.31,38.41,12650.0,29.6236,29.6313,29.5542,29.6313,12650.0
2016-02-05 14:10:00,38.39,38.39,38.3,38.3,12155.0,29.6159,29.6159,29.5465,29.5465,12155.0
2016-02-05 14:15:00,38.31,38.31,38.2,38.22,16101.0,29.5542,29.5542,29.4693,29.4848,16101.0
2016-02-05 14:20:00,38.22,38.29,38.17,38.29,16820.0,29.4848,29.5388,29.4462,29.5388,16820.0
2016-02-05 14:25:00,38.29,38.33,38.24,38.26,14813.0,29.5388,29.5696,29.5002,29.5156,14813.0
2016-02-05 14:30:00,38.25,38.49,38.24,38.43,31227.0,29.5079,29.6931,29.5002,29.6468,31227.0
2016-02-05 14:35:00,38.42,38.44,38.34,38.35,40336.0,29.6391,29.6545,29.5773,29.5851,40336.0
2016-02-05 14:40:00,38.34,38.34,38.25,38.28,12738.0,29.5773,29.5773,29.5079,29.5311,12738.0
2016-02-05 14:45:00,38.28,38.33,38.25,38.33,18756.0,29.5311,29.5696,29.5079,29.5696,18756.0
2016-02-05 14:50:00,38.32,38.36,38.27,38.32,17785.0,29.5619,29.5928,29.5233,29.5619,17785.0
2016-02-05 14:55:00,38.31,38.37,38.29,38.33,8296.0,29.5542,29.6005,29.5388,29.5696,8296.0
2016-02-05 15:00:00,38.31,38.31,38.21,38.22,19439.0,29.5542,29.5542,29.4771,29.4848,19439.0
2016-02-05 15:05:00,38.23,38.26,38.21,38.25,10848.0,29.4925,29.5156,29.4771,29.5079,10848.0
2016-02-05 15:10:00,38.25,38.27,38.23,38.25,10302.0,29.5079,29.5233,29.4925,29.5079,10302.0
2016-02-05 15:15:00,38.25,38.45,38.21,38.4,23536.0,29.5079,29.6622,29.4771,29.6236,23536.0
2016-02-05 15:20:00,38.4,38.44,38.35,38.35,12918.0,29.6236,29.6545,29.5851,29.5851,12918.0
2016-02-05 15:25:00,38.34,38.34,38.27,38.29,16936.0,29.5773,29.5773,29.5233,29.5388,16936.0
2016-02-05 15:30:00,38.27,38.35,38.27,38.34,16088.0,29.5233,29.5851,29.5233,29.5773,16088.0
2016-02-05 15:35:00,38.34,38.34,38.24,38.24,16896.0,29.5773,29.5773,29.5002,29.5002,16896.0
2016-02-05 15:40:00,38.24,38.37,38.21,38.34,26933.0,29.5002,29.6005,29.4771,29.5773,26933.0
2016-02-05 15:45:00,38.33,38.41,38.33,38.39,37577.0,29.5696,29.6313,29.5696,29.6159,37577.0
2016-02-05 15:50:00,38.38,38.41,38.34,38.39,49136.0,29.6082,29.6313,29.5773,29.6159,49136.0
2016-02-05 15:55:00,38.39,38.44,38.34,38.37,142913.0,29.6159,29.6545,29.5773,29.6005,142913.0
2016-02-08 09:30:00,37.92,37.92,37.45,37.52,28083.0,29.2533,29.2533,28.8908,28.9448,28083.0
2016-02-08 09:35:00,37.46,37.8,37.46,37.55,10900.0,28.8985,29.1608,28.8985,28.9679,10900.0
2016-02-08 09:40:00,37.58,37.98,37.58,37.98,12420.0,28.991,29.2996,28.991,29.2996,12420.0
2016-02-08 09:45:00,37.95,37.99,37.7,37.76,15730.0,29.2765,29.3073,29.0836,29.1299,15730.0
2016-02-08 09:50:00,37.74,37.74,37.59,37.64,11714.0,29.1145,29.1145,28.9988,29.0373,11714.0
2016-02-08 09:55:00,37.62,37.7,37.51,37.61,17725.0,29.0219,29.0836,28.937,29.0142,17725.0
2016-02-08 10:00:00,37.57,37.73,37.54,37.73,8516.0,28.9833,29.1068,28.9602,29.1068,8516.0
2016-02-08 10:05:00,37.71,37.74,37.51,37.53,12320.0,29.0913,29.1145,28.937,28.9525,12320.0
2016-02-08 10:10:00,37.52,37.68,37.49,37.68,10191.0,28.9448,29.0682,28.9216,29.0682,10191.0
2016-02-08 10:15:00,37.65,37.65,37.44,37.54,9680.0,29.045,29.045,28.883,28.9602,9680.0
2016-02-08 10:20:00,37.5,37.55,37.4,37.47,15322.0,28.9293,28.9679,28.8522,28.9062,15322.0
2016-02-08 10:25:00,37.48,37.58,37.44,37.55,13847.0,28.9139,28.991,28.883,28.9679,13847.0
2016-02-08 10:30:00,37.54,37.7,37.54,37.69,13351.0,28.9602,29.0836,28.9602,29.0759,13351.0
2016-02-08 10:35:00,37.67,37.73,37.54,37.72,11874.0,29.0605,29.1068,28.9602,29.099,11874.0
2016-02-08 10:40:00,37.71,37.71,37.57,37.7,7101.0,29.0913,29.0913,28.9833,29.0836,7101.0
2016-02-08 10:45:00,37.71,37.81,37.65,37.78,16135.0,29.0913,29.1685,29.045,29.1453,16135.0
2016-02-08 10:50:00,37.78,37.86,37.76,37.78,12254.0,29.1453,29.2071,29.1299,29.1453,12254.0
2016-02-08 10:55:00,37.78,37.8,37.68,37.74,11325.0,29.1453,29.1608,29.0682,29.1145,11325.0
2016-02-08 11:00:00,37.74,37.81,37.65,37.66,8855.0,29.1145,29.1685,29.045,29.0528,8855.0
2016-02-08 11:05:00,37.67,37.73,37.58,37.59,8853.0,29.0605,29.1068,28.991,28.9988,8853.0
2016-02-08 11:10:00,37.6,37.65,37.52,37.57,6125.0,29.0065,29.045,28.9448,28.9833,6125.0
2016-02-08 11:15:00,37.58,37.6,37.52,37.55,5603.0,28.991,29.0065,28.9448,28.9679,5603.0
2016-02-08 11:20:00,37.52,37.52,37.44,37.48,10331.0,28.9448,28.9448,28.883,28.9139,10331.0
2016-02-08 11:25:00,37.46,37.47,37.41,37.43,6550.0,28.8985,28.9062,28.8599,28.8753,6550.0
2016-02-08 11:30:00,37.41,37.47,37.36,37.44,8195.0,28.8599,28.9062,28.8213,28.883,8195.0
2016-02-08 11:35:00,37.45,37.45,37.33,37.35,8400.0,28.8908,28.8908,28.7982,28.8136,8400.0
2016-02-08 11:40:00,37.35,37.44,37.34,37.35,7571.0,28.8136,28.883,28.8059,28.8136,7571.0
2016-02-08 11:45:00,37.32,37.32,37.27,37.32,7824.0,28.7905,28.7905,28.7519,28.7905,7824.0
2016-02-08 11:50:00,37.32,37.41,37.28,37.35,5235.0,28.7905,28.8599,28.7596,28.8136,5235.0
2016-02-08 11:55:00,37.34,37.53,37.34,37.53,10034.0,28.8059,28.9525,28.8059,28.9525,10034.0
2016-02-08 12:00:00,37.52,37.62,37.5,37.57,9431.0,28.9448,29.0219,28.9293,28.9833,9431.0
2016-02-08 12:05:00,37.54,37.59,37.54,37.58,3609.0,28.9602,28.9988,28.9602,28.991,3609.0
2016-02-08 12:10:00,37.59,37.59,37.51,37.55,5654.0,28.9988,28.9988,28.937,28.9679,5654.0
2016-02-08 12:15:00,37.54,37.64,37.53,37.6,9051.0,28.9602,29.0373,28.9525,29.0065,9051.0
2016-02-08 12:20:00,37.6,37.71,37.6,37.71,5939.0,29.0065,29.0913,29.0065,29.0913,5939.0
2016-02-08 12:25:00,37.71,37.73,37.66,37.67,28737.0,29.0913,29.1068,29.0528,29.0605,28737.0
2016-02-08 12:30:00,37.69,37.75,37.67,37.67,7708.0,29.0759,29.1222,29.0605,29.0605,7708.0
2016-02-08 12:35:00,37.64,37.66,37.54,37.55,8216.0,29.0373,29.0528,28.9602,28.9679,8216.0
2016-02-08 12:40:00,37.55,37.63,37.55,37.62,5195.0,28.9679,29.0296,28.9679,29.0219,5195.0
2016-02-08 12:45:00,37.63,37.63,37.57,37.59,5259.0,29.0296,29.0296,28.9833,28.9988,5259.0
2016-02-08 12:50:00,37.59,37.66,37.55,37.64,13841.0,28.9988,29.0528,28.9679,29.0373,13841.0
2016-02-08 12:55:00,37.61,37.62,37.58,37.59,4510.0,29.0142,29.0219,28.991,28.9988,4510.0
2016-02-08 13:00:00,37.6,37.63,37.54,37.55,6596.0,29.0065,29.0296,28.9602,28.9679,6596.0
2016-02-08 13:05:00,37.53,37.56,37.51,37.54,9856.0,28.9525,28.9756,28.937,28.9602,9856.0
2016-02-08 13:10:00,37.53,37.53,37.46,37.5,9347.0,28.9525,28.9525,28.8985,28.9293,9347.0
2016-02-08 13:15:00,37.49,37.5,37.41,37.43,8000.0,28.9216,28.9293,28.8599,28.8753,8000.0
2016-02-08 13:20:00,37.41,37.43,37.36,37.36,4562.0,28.8599,28.8753,28.8213,28.8213,4562.0
2016-02-08 13:25:00,37.37,37.44,37.36,37.42,10175.0,28.829,28.883,28.8213,28.8676,10175.0
2016-02-08 13:30:00,37.41,37.42,37.38,37.39,8118.0,28.8599,28.8676,28.8368,28.8445,8118.0
2016-02-08 13:35:00,37.39,37.4,37.35,37.36,14237.0,28.8445,28.8522,28.8136,28.8213,14237.0
2016-02-08 13:40:00,37.36,37.36,37.31,37.31,6400.0,28.8213,28.8213,28.7828,28.7828,6400.0
2016-02-08 13:45:00,37.32,37.32,37.27,37.29,8700.0,28.7905,28.7905,28.7519,28.7673,8700.0
2016-02-08 13:50:00,37.3,37.32,37.23,37.25,7915.0,28.775,28.7905,28.721,28.7365,7915.0
2016-02-08 13:55:00,37.24,37.26,37.19,37.24,7562.0,28.7288,28.7442,28.6902,28.7288,7562.0
2016-02-08 14:00:00,37.23,37.35,37.22,37.33,14315.0,28.721,28.8136,28.7133,28.7982,14315.0
2016-02-08 14:05:00,37.33,37.33,37.29,37.29,9059.0,28.7982,28.7982,28.7673,28.7673,9059.0
2016-02-08 14:10:00,37.3,37.31,37.27,37.29,7202.0,28.775,28.7828,28.7519,28.7673,7202.0
2016-02-08 14:15:00,37.28,37.36,37.28,37.35,17370.0,28.7596,28.8213,28.7596,28.8136,17370.0
2016-02-08 14:20:00,37.36,37.42,37.36,37.4,7949.0,28.8213,28.8676,28.8213,28.8522,7949.0
2016-02-08 14:25:00,37.41,37.5,37.41,37.47,6230.0,28.8599,28.9293,28.8599,28.9062,6230.0
2016-02-08 14:30:00,37.45,37.46,37.39,37.42,12730.0,28.8908,28.8985,28.8445,28.8676,12730.0
2016-02-08 14:35:00,37.43,37.49,37.43,37.48,15780.0,28.8753,28.9216,28.8753,28.9139,15780.0
2016-02-08 14:40:00,37.47,37.55,37.46,37.52,10405.0,28.9062,28.9679,28.8985,28.9448,10405.0
2016-02-08 14:45:00,37.52,37.59,37.52,37.53,5623.0,28.9448,28.9988,28.9448,28.9525,5623.0
2016-02-08 14:50:00,37.53,37.55,37.47,37.49,9851.0,28.9525,28.9679,28.9062,28.9216,9851.0
2016-02-08 14:55:00,37.5,37.51,37.46,37.46,18960.0,28.9293,28.937,28.8985,28.8985,18960.0
2016-02-08 15:00:00,37.45,37.55,37.44,37.54,10414.0,28.8908,28.9679,28.883,28.9602,10414.0
2016-02-08 15:05:00,37.54,37.6,37.53,37.53,11175.0,28.9602,29.0065,28.9525,28.9525,11175.0
2016-02-08 15:10:00,37.54,37.66,37.53,37.66,17083.0,28.9602,29.0528,28.9525,29.0528,17083.0
2016-02-08 15:15:00,37.66,37.79,37.65,37.77,11748.0,29.0528,29.1531,29.045,29.1376,11748.0
2016-02-08 15:20:00,37.74,37.8,37.73,37.74,17607.0,29.1145,29.1608,29.1068,29.1145,17607.0
2016-02-08 15:25:00,37.74,37.76,37.7,37.76,16277.0,29.1145,29.1299,29.0836,29.1299,16277.0
2016-02-08 15:30:00,37.76,37.94,37.75,37.94,24353.0,29.1299,29.2688,29.1222,29.2688,24353.0
2016-02-08 15:35:00,37.95,37.95,37.8,37.87,15942.0,29.2765,29.2765,29.1608,29.2148,15942.0
2016-02-08 15:40:00,37.85,37.96,37.85,37.96,18628.0,29.1993,29.2842,29.1993,29.2842,18628.0
2016-02-08 15:45:00,37.98,38.09,37.96,38.0,39191.0,29.2996,29.3845,29.2842,29.3151,39191.0
2016-02-08 15:50:00,37.99,38.02,37.9,37.92,50107.0,29.3073,29.3305,29.2379,29.2533,50107.0
2016-02-08 15:55:00,37.92,37.97,37.88,37.95,57916.0,29.2533,29.2919,29.2225,29.2765,57916.0
2016-02-09 09:30:00,37.71,37.71,37.23,37.66,14441.0,29.0913,29.0913,28.721,29.0528,14441.0
2016-02-09 09:35:00,37.65,38.02,37.64,38.02,7710.0,29.045,29.3305,29.0373,29.3305,7710.0
2016-02-09 09:40:00,38.0,38.09,37.83,38.09,8752.0,29.3151,29.3845,29.1839,29.3845,8752.0
2016-02-09 09:45:00,38.14,38.54,38.14,38.46,30300.0,29.4231,29.7316,29.4231,29.6699,30300.0
2016-02-09 09:50:00,38.46,38.49,38.25,38.41,17169.0,29.6699,29.6931,29.5079,29.6313,17169.0
2016-02-09 09:55:00,38.38,38.39,38.18,38.31,10484.0,29.6082,29.6159,29.4539,29.5542,10484.0
2016-02-09 10:00:00,38.29,38.42,38.26,38.32,22483.0,29.5388,29.6391,29.5156,29.5619,22483.0
2016-02-09 10:05:00,38.33,38.4,38.24,38.33,22426.0,29.5696,29.6236,29.5002,29.5696,22426.0
2016-02-09 10:10:00,38.3,38.31,38.06,38.06,15397.0,29.5465,29.5542,29.3613,29.3613,15397.0
2016-02-09 10:15:00,38.07,38.08,37.83,38.0,15563.0,29.3691,29.3768,29.1839,29.3151,15563.0
2016-02-09 10:20:00,37.97,38.0,37.91,37.98,11670.0,29.2919,29.3151,29.2456,29.2996,11670.0
2016-02-09 10:25:00,37.97,37.97,37.75,37.89,18270.0,29.2919,29.2919,29.1222,29.2302,18270.0
2016-02-09 10:30:00,37.88,37.9,37.77,37.8,8913.0,29.2225,29.2379,29.1376,29.1608,8913.0
2016-02-09 10:35:00,37.8,37.8,37.69,37.78,13735.0,29.1608,29.1608,29.0759,29.1453,13735.0
2016-02-09 10:40:00,37.78,37.78,37.54,37.55,13623.0,29.1453,29.1453,28.9602,28.9679,13623.0
2016-02-09 10:45:00,37.54,37.71,37.52,37.6,31105.0,28.9602,29.0913,28.9448,29.0065,31105.0
2016-02-09 10:50:00,37.58,37.58,37.41,37.41,10982.0,28.991,28.991,28.8599,28.8599,10982.0
2016-02-09 10:55:00,37.42,37.42,37.31,37.37,12847.0,28.8676,28.8676,28.7828,28.829,12847.0
2016-02-09 11:00:00,37.35,37.6,37.35,37.52,12278.0,28.8136,29.0065,28.8136,28.9448,12278.0
2016-02-09 11:05:00,37.54,37.62,37.5,37.55,7822.0,28.9602,29.0219,28.9293,28.9679,7822.0
2016-02-09 11:10:00,37.59,37.74,37.57,37.67,9393.0,28.9988,29.1145,28.9833,29.0605,9393.0
2016-02-09 11:15:00,37.67,37.7,37.52,37.55,8728.0,29.0605,29.0836,28.9448,28.9679,8728.0
2016-02-09 11:20:00,37.56,37.85,37.56,37.85,11979.0,28.9756,29.1993,28.9756,29.1993,11979.0
2016-02-09 11:25:00,37.84,37.85,37.78,37.81,7583.0,29.1916,29.1993,29.1453,29.1685,7583.0
2016-02-09 11:30:00,37.79,37.81,37.64,37.68,10539.0,29.1531,29.1685,29.0373,29.0682,10539.0
2016-02-09 11:35:00,37.67,37.67,37.54,37.57,10168.0,29.0605,29.0605,28.9602,28.9833,10168.0
2016-02-09 11:40:00,37.59,37.73,37.59,37.71,4583.0,28.9988,29.1068,28.9988,29.0913,4583.0
2016-02-09 11:45:00,37.7,37.7,37.57,37.6,7957.0,29.0836,29.0836,28.9833,29.0065,7957.0
2016-02-09 11:50:00,37.58,37.61,37.51,37.53,11026.0,28.991,29.0142,28.937,28.9525,11026.0
2016-02-09 11:55:00,37.52,37.57,37.5,37.51,6346.0,28.9448,28.9833,28.9293,28.937,6346.0
2016-02-09 12:00:00,37.51,37.57,37.49,37.56,7835.0,28.937,28.9833,28.9216,28.9756,7835.0
2016-02-09 12:05:00,37.59,37.69,37.54,37.69,4076.0,28.9988,29.0759,28.9602,29.0759,4076.0
2016-02-09 12:10:00,37.66,37.7,37.63,37.64,5188.0,29.0528,29.0836,29.0296,29.0373,5188.0
2016-02-09 12:15:00,37.61,37.63,37.51,37.51,4304.0,29.0142,29.0296,28.937,28.937,4304.0
2016-02-09 12:20:00,37.49,37.55,37.49,37.55,4752.0,28.9216,28.9679,28.9216,28.9679,4752.0
2016-02-09 12:25:00,37.56,37.64,37.53,37.59,19802.0,28.9756,29.0373,28.9525,28.9988,19802.0
2016-02-09 12:30:00,37.58,37.64,37.56,37.61,9623.0,28.991,29.0373,28.9756,29.0142,9623.0
2016-02-09 12:35:00,37.64,37.74,37.62,37.65,7220.0,29.0373,29.1145,29.0219,29.045,7220.0
2016-02-09 12:40:00,37.67,37.7,37.62,37.69,4440.0,29.0605,29.0836,29.0219,29.0759,4440.0
2016-02-09 12:45:00,37.68,37.7,37.6,37.61,5459.0,29.0682,29.0836,29.0065,29.0142,5459.0
2016-02-09 12:50:00,37.61,37.68,37.6,37.65,5565.0,29.0142,29.0682,29.0065,29.045,5565.0
2016-02-09 12:55:00,37.65,37.65,37.56,37.6,27284.0,29.045,29.045,28.9756,29.0065,27284.0
2016-02-09 13:00:00,37.6,37.65,37.54,37.56,25945.0,29.0065,29.045,28.9602,28.9756,25945.0
2016-02-09 13:05:00,37.55,37.58,37.5,37.5,5738.0,28.9679,28.991,28.9293,28.9293,5738.0
2016-02-09 13:10:00,37.5,37.5,37.38,37.38,8626.0,28.9293,28.9293,28.8368,28.8368,8626.0
2016-02-09 13:15:00,37.37,37.4,37.32,37.35,6359.0,28.829,28.8522,28.7905,28.8136,6359.0
2016-02-09 13:20:00,37.37,37.45,37.33,37.42,6170.0,28.829,28.8908,28.7982,28.8676,6170.0
2016-02-09 13:25:00,37.4,37.41,37.32,37.33,10651.0,28.8522,28.8599,28.7905,28.7982,10651.0
2016-02-09 13:30:00,37.33,37.42,37.28,37.37,25105.0,28.7982,28.8676,28.7596,28.829,25105.0
2016-02-09 13:35:00,37.35,37.35,37.22,37.24,8752.0,28.8136,28.8136,28.7133,28.7288,8752.0
2016-02-09 13:40:00,37.27,37.36,37.25,37.36,4999.0,28.7519,28.8213,28.7365,28.8213,4999.0
2016-02-09 13:45:00,37.36,37.41,37.31,37.34,8447.0,28.8213,28.8599,28.7828,28.8059,8447.0
2016-02-09 13:50:00,37.32,37.46,37.29,37.46,20861.0,28.7905,28.8985,28.7673,28.8985,20861.0
2016-02-09 13:55:00,37.46,37.58,37.43,37.53,5483.0,28.8985,28.991,28.8753,28.9525,5483.0
2016-02-09 14:00:00,37.54,37.65,37.54,37.64,9396.0,28.9602,29.045,28.9602,29.0373,9396.0
2016-02-09 14:05:00,37.64,37.8,37.64,37.75,11098.0,29.0373,29.1608,29.0373,29.1222,11098.0
2016-02-09 14:10:00,37.76,37.77,37.65,37.65,7099.0,29.1299,29.1376,29.045,29.045,7099.0
2016-02-09 14:15:00,37.66,37.7,37.65,37.68,8357.0,29.0528,29.0836,29.045,29.0682,8357.0
2016-02-09 14:20:00,37.67,37.71,37.6,37.62,9496.0,29.0605,29.0913,29.0065,29.0219,9496.0
2016-02-09 14:25:00,37.62,37.63,37.56,37.62,11994.0,29.0219,29.0296,28.9756,29.0219,11994.0
2016-02-09 14:30:00,37.62,37.72,37.62,37.67,8496.0,29.0219,29.099,29.0219,29.0605,8496.0
2016-02-09 14:35:00,37.68,37.76,37.68,37.71,9983.0,29.0682,29.1299,29.0682,29.0913,9983.0
2016-02-09 14:40:00,37.71,37.84,37.67,37.82,8262.0,29.0913,29.1916,29.0605,29.1762,8262.0
2016-02-09 14:45:00,37.82,37.82,37.68,37.7,10632.0,29.1762,29.1762,29.0682,29.0836,10632.0
2016-02-09 14:50:00,37.69,37.82,37.68,37.82,7290.0,29.0759,29.1762,29.0682,29.1762,7290.0
2016-02-09 14:55:00,37.81,37.83,37.74,37.8,5572.0,29.1685,29.1839,29.1145,29.1608,5572.0
2016-02-09 15:00:00,37.8,37.94,37.8,37.92,24356.0,29.1608,29.2688,29.1608,29.2533,24356.0
2016-02-09 15:05:00,37.92,38.05,37.9,38.01,17950.0,29.2533,29.3536,29.2379,29.3228,17950.0
2016-02-09 15:10:00,37.99,38.08,37.94,38.04,13421.0,29.3073,29.3768,29.2688,29.3459,13421.0
2016-02-09 15:15:00,38.02,38.05,37.93,37.99,12886.0,29.3305,29.3536,29.2611,29.3073,12886.0
2016-02-09 15:20:00,37.93,37.97,37.86,37.87,11494.0,29.2611,29.2919,29.2071,29.2148,11494.0
2016-02-09 15:25:00,37.85,37.91,37.79,37.86,11260.0,29.1993,29.2456,29.1531,29.2071,11260.0
2016-02-09 15:30:00,37.86,37.91,37.79,37.85,14301.0,29.2071,29.2456,29.1531,29.1993,14301.0
2016-02-09 15:35:00,37.86,37.99,37.86,37.94,16395.0,29.2071,29.3073,29.2071,29.2688,16395.0
2016-02-09 15:40:00,37.94,37.95,37.78,37.89,24684.0,29.2688,29.2765,29.1453,29.2302,24684.0
2016-02-09 15:45:00,37.87,37.92,37.84,37.85,25918.0,29.2148,29.2533,29.1916,29.1993,25918.0
2016-02-09 15:50:00,37.86,37.92,37.86,37.91,25161.0,29.2071,29.2533,29.2071,29.2456,25161.0
2016-02-09 15:55:00,37.9,37.91,37.84,37.88,59119.0,29.2379,29.2456,29.1916,29.2225,59119.0
2016-02-10 09:30:00,37.9,38.43,37.72,37.75,30753.0,29.2379,29.6468,29.099,29.1222,30753.0
2016-02-10 09:35:00,37.77,37.91,37.64,37.71,15380.0,29.1376,29.2456,29.0373,29.0913,15380.0
2016-02-10 09:40:00,37.71,37.86,37.49,37.53,131500.0,29.0913,29.2071,28.9216,28.9525,131500.0
2016-02-10 09:45:00,37.53,37.78,37.53,37.74,15100.0,28.9525,29.1453,28.9525,29.1145,15100.0
2016-02-10 09:50:00,37.72,37.76,37.61,37.76,20198.0,29.099,29.1299,29.0142,29.1299,20198.0
2016-02-10 09:55:00,37.75,37.83,37.69,37.76,15400.0,29.1222,29.1839,29.0759,29.1299,15400.0
2016-02-10 10:00:00,37.77,37.77,37.68,37.72,11042.0,29.1376,29.1376,29.0682,29.099,11042.0
2016-02-10 10:05:00,37.71,37.74,37.46,37.46,15326.0,29.0913,29.1145,28.8985,28.8985,15326.0
2016-02-10 10:10:00,37.46,37.63,37.46,37.57,9400.0,28.8985,29.0296,28.8985,28.9833,9400.0
2016-02-10 10:15:00,37.57,37.74,37.51,37.72,16258.0,28.9833,29.1145,28.937,29.099,16258.0
2016-02-10 10:20:00,37.72,37.8,37.69,37.7,27492.0,29.099,29.1608,29.0759,29.0836,27492.0
2016-02-10 10:25:00,37.72,37.72,37.56,37.57,20621.0,29.099,29.099,28.9756,28.9833,20621.0
2016-02-10 10:30:00,37.57,37.87,37.57,37.86,27093.0,28.9833,29.2148,28.9833,29.2071,27093.0
2016-02-10 10:35:00,37.87,37.87,37.72,37.77,11726.0,29.2148,29.2148,29.099,29.1376,11726.0
2016-02-10 10:40:00,37.78,37.78,37.53,37.58,14267.0,29.1453,29.1453,28.9525,28.991,14267.0
2016-02-10 10:45:00,37.58,37.64,37.5,37.64,12687.0,28.991,29.0373,28.9293,29.0373,12687.0
2016-02-10 10:50:00,37.6,37.61,37.42,37.47,9600.0,29.0065,29.0142,28.8676,28.9062,9600.0
2016-02-10 10:55:00,37.48,37.48,37.38,37.45,5650.0,28.9139,28.9139,28.8368,28.8908,5650.0
2016-02-10 11:00:00,37.48,37.54,37.47,37.5,10999.0,28.9139,28.9602,28.9062,28.9293,10999.0
2016-02-10 11:05:00,37.52,37.52,37.33,37.33,23770.0,28.9448,28.9448,28.7982,28.7982,23770.0
2016-02-10 11:10:00,37.33,37.34,37.22,37.26,21567.0,28.7982,28.8059,28.7133,28.7442,21567.0
2016-02-10 11:15:00,37.26,37.29,37.18,37.25,26172.0,28.7442,28.7673,28.6825,28.7365,26172.0
2016-02-10 11:20:00,37.25,37.32,37.19,37.31,19994.0,28.7365,28.7905,28.6902,28.7828,19994.0
2016-02-10 11:25:00,37.29,37.29,37.18,37.19,6448.0,28.7673,28.7673,28.6825,28.6902,6448.0
2016-02-10 11:30:00,37.21,37.39,37.21,37.32,8632.0,28.7056,28.8445,28.7056,28.7905,8632.0
2016-02-10 11:35:00,37.34,37.35,37.22,37.23,4500.0,28.8059,28.8136,28.7133,28.721,4500.0
2016-02-10 11:40:00,37.21,37.29,37.18,37.28,9023.0,28.7056,28.7673,28.6825,28.7596,9023.0
2016-02-10 11:45:00,37.27,37.47,37.27,37.47,3600.0,28.7519,28.9062,28.7519,28.9062,3600.0
2016-02-10 11:50:00,37.49,37.49,37.39,37.44,4500.0,28.9216,28.9216,28.8445,28.883,4500.0
2016-02-10 11:55:00,37.44,37.59,37.44,37.5,4125.0,28.883,28.9988,28.883,28.9293,4125.0
2016-02-10 12:00:00,37.51,37.53,37.47,37.47,3600.0,28.937,28.9525,28.9062,28.9062,3600.0
2016-02-10 12:05:00,37.48,37.59,37.43,37.59,9001.0,28.9139,28.9988,28.8753,28.9988,9001.0
2016-02-10 12:10:00,37.58,37.64,37.54,37.57,7500.0,28.991,29.0373,28.9602,28.9833,7500.0
2016-02-10 12:15:00,37.57,37.65,37.54,37.65,9406.0,28.9833,29.045,28.9602,29.045,9406.0
2016-02-10 12:20:00,37.67,37.78,37.67,37.75,7937.0,29.0605,29.1453,29.0605,29.1222,7937.0
2016-02-10 12:25:00,37.73,37.81,37.72,37.81,6808.0,29.1068,29.1685,29.099,29.1685,6808.0
2016-02-10 12:30:00,37.82,37.84,37.78,37.78,6862.0,29.1762,29.1916,29.1453,29.1453,6862.0
2016-02-10 12:35:00,37.78,37.84,37.78,37.8,29036.0,29.1453,29.1916,29.1453,29.1608,29036.0
2016-02-10 12:40:00,37.8,37.84,37.75,37.79,112920.0,29.1608,29.1916,29.1222,29.1531,112920.0
2016-02-10 12:45:00,37.79,37.8,37.72,37.75,5339.0,29.1531,29.1608,29.099,29.1222,5339.0
2016-02-10 12:50:00,37.75,37.8,37.73,37.77,7050.0,29.1222,29.1608,29.1068,29.1376,7050.0
2016-02-10 12:55:00,37.76,37.82,37.65,37.82,7780.0,29.1299,29.1762,29.045,29.1762,7780.0
2016-02-10 13:00:00,37.82,37.84,37.77,37.83,11158.0,29.1762,29.1916,29.1376,29.1839,11158.0
2016-02-10 13:05:00,37.82,37.82,37.76,37.76,9275.0,29.1762,29.1762,29.1299,29.1299,9275.0
2016-02-10 13:10:00,37.77,37.82,37.76,37.76,15865.0,29.1376,29.1762,29.1299,29.1299,15865.0
2016-02-10 13:15:00,37.77,37.83,37.76,37.83,3840.0,29.1376,29.1839,29.1299,29.1839,3840.0
2016-02-10 13:20:00,37.84,37.86,37.79,37.79,6939.0,29.1916,29.2071,29.1531,29.1531,6939.0
2016-02-10 13:25:00,37.8,37.82,37.73,37.79,7201.0,29.1608,29.1762,29.1068,29.1531,7201.0
2016-02-10 13:30:00,37.8,37.82,37.73,37.74,5779.0,29.1608,29.1762,29.1068,29.1145,5779.0
2016-02-10 13:35:00,37.76,37.87,37.74,37.84,11178.0,29.1299,29.2148,29.1145,29.1916,11178.0
2016-02-10 13:40:00,37.82,37.88,37.8,37.87,19094.0,29.1762,29.2225,29.1608,29.2148,19094.0
2016-02-10 13:45:00,37.85,37.85,37.76,37.76,7449.0,29.1993,29.1993,29.1299,29.1299,7449.0
2016-02-10 13:50:00,37.76,37.77,37.68,37.71,11754.0,29.1299,29.1376,29.0682,29.0913,11754.0
2016-02-10 13:55:00,37.69,37.74,37.69,37.72,5861.0,29.0759,29.1145,29.0759,29.099,5861.0
2016-02-10 14:00:00,37.72,37.77,37.7,37.72,9241.0,29.099,29.1376,29.0836,29.099,9241.0
2016-02-10 14:05:00,37.71,37.76,37.71,37.76,6039.0,29.0913,29.1299,29.0913,29.1299,6039.0
2016-02-10 14:10:00,37.77,37.8,37.73,37.75,24513.0,29.1376,29.1608,29.1068,29.1222,24513.0
2016-02-10 14:15:00,37.76,37.77,37.65,37.68,8966.0,29.1299,29.1376,29.045,29.0682,8966.0
2016-02-10 14:20:00,37.7,37.7,37.62,37.67,6745.0,29.0836,29.0836,29.0219,29.0605,6745.0
2016-02-10 14:25:00,37.67,37.68,37.61,37.68,6492.0,29.0605,29.0682,29.0142,29.0682,6492.0
2016-02-10 14:30:00,37.67,37.77,37.67,37.73,11308.0,29.0605,29.1376,29.0605,29.1068,11308.0
2016-02-10 14:35:00,37.72,37.8,37.72,37.73,28552.0,29.099,29.1608,29.099,29.1068,28552.0
2016-02-10 14:40:00,37.72,37.72,37.66,37.71,12656.0,29.099,29.099,29.0528,29.0913,12656.0
2016-02-10 14:45:00,37.71,37.74,37.67,37.73,13397.0,29.0913,29.1145,29.0605,29.1068,13397.0
2016-02-10 14:50:00,37.73,37.8,37.71,37.8,12940.0,29.1068,29.1608,29.0913,29.1608,12940.0
2016-02-10 14:55:00,37.82,37.82,37.71,37.71,18664.0,29.1762,29.1762,29.0913,29.0913,18664.0
2016-02-10 15:00:00,37.71,37.84,37.71,37.82,32268.0,29.0913,29.1916,29.0913,29.1762,32268.0
2016-02-10 15:05:00,37.84,37.84,37.73,37.73,17090.0,29.1916,29.1916,29.1068,29.1068,17090.0
2016-02-10 15:10:00,37.73,37.75,37.61,37.61,18391.0,29.1068,29.1222,29.0142,29.0142,18391.0
2016-02-10 15:15:00,37.62,37.63,37.52,37.52,19642.0,29.0219,29.0296,28.9448,28.9448,19642.0
2016-02-10 15:20:00,37.52,37.6,37.52,37.57,13758.0,28.9448,29.0065,28.9448,28.9833,13758.0
2016-02-10 15:25:00,37.57,37.59,37.46,37.46,13433.0,28.9833,28.9988,28.8985,28.8985,13433.0
2016-02-10 15:30:00,37.49,37.56,37.47,37.52,18997.0,28.9216,28.9756,28.9062,28.9448,18997.0
2016-02-10 15:35:00,37.53,37.53,37.41,37.41,17641.0,28.9525,28.9525,28.8599,28.8599,17641.0
2016-02-10 15:40:00,37.39,37.47,37.38,37.46,14733.0,28.8445,28.9062,28.8368,28.8985,14733.0
2016-02-10 15:45:00,37.47,37.47,37.37,37.37,22338.0,28.9062,28.9062,28.829,28.829,22338.0
2016-02-10 15:50:00,37.38,37.39,37.32,37.36,24320.0,28.8368,28.8445,28.7905,28.8213,24320.0
2016-02-10 15:55:00,37.35,37.44,37.32,37.41,58732.0,28.8136,28.883,28.7905,28.8599,58732.0
2016-02-11 09:30:00,36.9,37.17,36.62,36.68,13404.0,28.4665,28.6748,28.2505,28.2967,13404.0
2016-02-11 09:35:00,36.65,37.22,36.64,37.18,8232.0,28.2736,28.7133,28.2659,28.6825,8232.0
2016-02-11 09:40:00,37.16,37.16,36.57,36.57,15200.0,28.667,28.667,28.2119,28.2119,15200.0
2016-02-11 09:45:00,36.64,36.86,36.64,36.84,11647.0,28.2659,28.4356,28.2659,28.4202,11647.0
2016-02-11 09:50:00,36.82,36.91,36.78,36.91,11905.0,28.4047,28.4742,28.3739,28.4742,11905.0
2016-02-11 09:55:00,36.92,37.1,36.88,36.98,26988.0,28.4819,28.6208,28.451,28.5282,26988.0
2016-02-11 10:00:00,36.96,36.96,36.76,36.96,18901.0,28.5127,28.5127,28.3585,28.5127,18901.0
2016-02-11 10:05:00,37.0,37.16,36.91,36.97,7038.0,28.5436,28.667,28.4742,28.5205,7038.0
2016-02-11 10:10:00,36.91,36.96,36.73,36.89,16193.0,28.4742,28.5127,28.3353,28.4587,16193.0
2016-02-11 10:15:00,36.83,36.83,36.56,36.59,10223.0,28.4125,28.4125,28.2042,28.2273,10223.0
2016-02-11 10:20:00,36.61,36.63,36.53,36.62,9975.0,28.2427,28.2582,28.181,28.2505,9975.0
2016-02-11 10:25:00,36.62,36.64,36.48,36.57,10928.0,28.2505,28.2659,28.1425,28.2119,10928.0
2016-02-11 10:30:00,36.62,36.68,36.6,36.64,3000.0,28.2505,28.2967,28.235,28.2659,3000.0
2016-02-11 10:35:00,36.67,36.69,36.58,36.58,7685.0,28.289,28.3045,28.2196,28.2196,7685.0
2016-02-11 10:40:00,36.56,36.58,36.43,36.45,9744.0,28.2042,28.2196,28.1039,28.1193,9744.0
2016-02-11 10:45:00,36.42,36.58,36.41,36.48,34465.0,28.0962,28.2196,28.0885,28.1425,34465.0
2016-02-11 10:50:00,36.47,36.48,36.27,36.31,12012.0,28.1347,28.1425,27.9804,28.0113,12012.0
2016-02-11 10:55:00,36.28,36.41,36.28,36.37,16050.0,27.9882,28.0885,27.9882,28.0576,16050.0
2016-02-11 11:00:00,36.37,36.53,36.37,36.43,14099.0,28.0576,28.181,28.0576,28.1039,14099.0
2016-02-11 11:05:00,36.42,36.45,36.35,36.43,12558.0,28.0962,28.1193,28.0422,28.1039,12558.0
2016-02-11 11:10:00,36.43,36.52,36.29,36.36,7153.0,28.1039,28.1733,27.9959,28.0499,7153.0
2016-02-11 11:15:00,36.35,36.51,36.31,36.51,17553.0,28.0422,28.1656,28.0113,28.1656,17553.0
2016-02-11 11:20:00,36.51,36.55,36.4,36.46,8425.0,28.1656,28.1965,28.0807,28.127,8425.0
2016-02-11 11:25:00,36.45,36.5,36.34,36.35,6550.0,28.1193,28.1579,28.0345,28.0422,6550.0
2016-02-11 11:30:00,36.32,36.36,36.23,36.26,12110.0,28.019,28.0499,27.9496,27.9727,12110.0
2016-02-11 11:35:00,36.25,36.39,36.25,36.39,20056.0,27.965,28.073,27.965,28.073,20056.0
2016-02-11 11:40:00,36.37,36.41,36.31,36.37,26028.0,28.0576,28.0885,28.0113,28.0576,26028.0
2016-02-11 11:45:00,36.37,36.38,36.26,36.26,8900.0,28.0576,28.0653,27.9727,27.9727,8900.0
2016-02-11 11:50:00,36.26,36.44,36.26,36.39,13799.0,27.9727,28.1116,27.9727,28.073,13799.0
2016-02-11 11:55:00,36.39,36.56,36.39,36.52,9033.0,28.073,28.2042,28.073,28.1733,9033.0
2016-02-11 12:00:00,36.5,36.62,36.49,36.6,5780.0,28.1579,28.2505,28.1502,28.235,5780.0
2016-02-11 12:05:00,36.61,36.71,36.59,36.61,7790.0,28.2427,28.3199,28.2273,28.2427,7790.0
2016-02-11 12:10:00,36.6,36.67,36.58,36.62,9024.0,28.235,28.289,28.2196,28.2505,9024.0
2016-02-11 12:15:00,36.62,36.62,36.5,36.51,11505.0,28.2505,28.2505,28.1579,28.1656,11505.0
2016-02-11 12:20:00,36.51,36.64,36.51,36.64,4793.0,28.1656,28.2659,28.1656,28.2659,4793.0
2016-02-11 12:25:00,36.66,36.71,36.61,36.62,3100.0,28.2813,28.3199,28.2427,28.2505,3100.0
2016-02-11 12:30:00,36.62,36.66,36.58,36.6,4249.0,28.2505,28.2813,28.2196,28.235,4249.0
2016-02-11 12:35:00,36.6,36.66,36.59,36.66,6272.0,28.235,28.2813,28.2273,28.2813,6272.0
2016-02-11 12:40:00,36.65,36.69,36.62,36.68,3652.0,28.2736,28.3045,28.2505,28.2967,3652.0
2016-02-11 12:45:00,36.7,36.76,36.65,36.71,7181.0,28.3122,28.3585,28.2736,28.3199,7181.0
2016-02-11 12:50:00,36.73,36.82,36.73,36.79,6400.0,28.3353,28.4047,28.3353,28.3816,6400.0
2016-02-11 12:55:00,36.8,36.91,36.75,36.78,13006.0,28.3893,28.4742,28.3507,28.3739,13006.0
2016-02-11 13:00:00,36.8,36.86,36.67,36.67,23287.0,28.3893,28.4356,28.289,28.289,23287.0
2016-02-11 13:05:00,36.68,36.7,36.58,36.63,26849.0,28.2967,28.3122,28.2196,28.2582,26849.0
2016-02-11 13:10:00,36.63,36.63,36.53,36.54,9174.0,28.2582,28.2582,28.181,28.1887,9174.0
2016-02-11 13:15:00,36.53,36.66,36.5,36.65,7851.0,28.181,28.2813,28.1579,28.2736,7851.0
2016-02-11 13:20:00,36.63,36.68,36.59,36.62,8737.0,28.2582,28.2967,28.2273,28.2505,8737.0
2016-02-11 13:25:00,36.59,36.65,36.59,36.62,8460.0,28.2273,28.2736,28.2273,28.2505,8460.0
2016-02-11 13:30:00,36.61,36.69,36.56,36.61,22135.0,28.2427,28.3045,28.2042,28.2427,22135.0
2016-02-11 13:35:00,36.61,36.62,36.49,36.54,20150.0,28.2427,28.2505,28.1502,28.1887,20150.0
2016-02-11 13:40:00,36.53,36.62,36.52,36.59,12547.0,28.181,28.2505,28.1733,28.2273,12547.0
2016-02-11 13:45:00,36.61,36.61,36.48,36.51,11155.0,28.2427,28.2427,28.1425,28.1656,11155.0
2016-02-11 13:50:00,36.51,36.51,36.41,36.44,9842.0,28.1656,28.1656,28.0885,28.1116,9842.0
2016-02-11 13:55:00,36.46,36.48,36.41,36.45,4357.0,28.127,28.1425,28.0885,28.1193,4357.0
2016-02-11 14:00:00,36.43,36.48,36.43,36.48,7924.0,28.1039,28.1425,28.1039,28.1425,7924.0
2016-02-11 14:05:00,36.43,36.48,36.39,36.48,7195.0,28.1039,28.1425,28.073,28.1425,7195.0
2016-02-11 14:10:00,36.49,36.51,36.38,36.41,6300.0,28.1502,28.1656,28.0653,28.0885,6300.0
2016-02-11 14:15:00,36.41,36.43,36.26,36.26,7513.0,28.0885,28.1039,27.9727,27.9727,7513.0
2016-02-11 14:20:00,36.28,36.34,36.25,36.28,9021.0,27.9882,28.0345,27.965,27.9882,9021.0
2016-02-11 14:25:00,36.28,36.3,36.25,36.26,9537.0,27.9882,28.0036,27.965,27.9727,9537.0
2016-02-11 14:30:00,36.26,36.34,36.25,36.3,15724.0,27.9727,28.0345,27.965,28.0036,15724.0
2016-02-11 14:35:00,36.3,36.47,36.22,36.47,13626.0,28.0036,28.1347,27.9419,28.1347,13626.0
2016-02-11 14:40:00,36.5,36.56,36.42,36.49,31029.0,28.1579,28.2042,28.0962,28.1502,31029.0
2016-02-11 14:45:00,36.46,36.66,36.46,36.65,17972.0,28.127,28.2813,28.127,28.2736,17972.0
2016-02-11 14:50:00,36.63,36.76,36.62,36.74,16274.0,28.2582,28.3585,28.2505,28.343,16274.0
2016-02-11 14:55:00,36.75,36.76,36.65,36.69,15455.0,28.3507,28.3585,28.2736,28.3045,15455.0
2016-02-11 15:00:00,36.67,36.69,36.54,36.54,15518.0,28.289,28.3045,28.1887,28.1887,15518.0
2016-02-11 15:05:00,36.54,36.54,36.45,36.52,16228.0,28.1887,28.1887,28.1193,28.1733,16228.0
2016-02-11 15:10:00,36.52,36.65,36.51,36.58,15994.0,28.1733,28.2736,28.1656,28.2196,15994.0
2016-02-11 15:15:00,36.58,36.58,36.48,36.5,17705.0,28.2196,28.2196,28.1425,28.1579,17705.0
2016-02-11 15:20:00,36.51,36.57,36.47,36.48,15767.0,28.1656,28.2119,28.1347,28.1425,15767.0
2016-02-11 15:25:00,36.5,36.6,36.48,36.59,17935.0,28.1579,28.235,28.1425,28.2273,17935.0
2016-02-11 15:30:00,36.59,36.63,36.52,36.63,15660.0,28.2273,28.2582,28.1733,28.2582,15660.0
2016-02-11 15:35:00,36.66,36.75,36.62,36.7,17929.0,28.2813,28.3507,28.2505,28.3122,17929.0
2016-02-11 15:40:00,36.72,36.75,36.67,36.72,27420.0,28.3276,28.3507,28.289,28.3276,27420.0
2016-02-11 15:45:00,36.72,36.75,36.64,36.7,29687.0,28.3276,28.3507,28.2659,28.3122,29687.0
2016-02-11 15:50:00,36.69,36.71,36.58,36.58,35367.0,28.3045,28.3199,28.2196,28.2196,35367.0
2016-02-11 15:55:00,36.6,36.61,36.54,36.55,58294.0,28.235,28.2427,28.1887,28.1965,58294.0
2016-02-12 09:30:00,36.77,37.49,36.51,36.59,28219.0,28.3662,28.9216,28.1656,28.2273,28219.0
2016-02-12 09:35:00,36.59,36.9,36.59,36.64,21630.0,28.2273,28.4665,28.2273,28.2659,21630.0
2016-02-12 09:40:00,36.61,36.81,36.53,36.53,26288.0,28.2427,28.397,28.181,28.181,26288.0
2016-02-12 09:45:00,36.52,36.63,36.23,36.38,29887.0,28.1733,28.2582,27.9496,28.0653,29887.0
2016-02-12 09:50:00,36.39,36.68,36.39,36.68,25545.0,28.073,28.2967,28.073,28.2967,25545.0
2016-02-12 09:55:00,36.69,36.77,36.41,36.42,21932.0,28.3045,28.3662,28.0885,28.0962,21932.0
2016-02-12 10:00:00,36.41,36.42,36.12,36.21,11787.0,28.0885,28.0962,27.8647,27.9342,11787.0
2016-02-12 10:05:00,36.23,36.25,36.06,36.18,30147.0,27.9496,27.965,27.8184,27.911,30147.0
2016-02-12 10:10:00,36.16,36.29,36.1,36.21,41026.0,27.8956,27.9959,27.8493,27.9342,41026.0
2016-02-12 10:15:00,36.21,36.33,36.16,36.31,28400.0,27.9342,28.0267,27.8956,28.0113,28400.0
2016-02-12 10:20:00,36.33,36.35,36.17,36.17,23095.0,28.0267,28.0422,27.9033,27.9033,23095.0
2016-02-12 10:25:00,36.15,36.28,36.15,36.23,20717.0,27.8879,27.9882,27.8879,27.9496,20717.0
2016-02-12 10:30:00,36.22,36.42,36.22,36.38,14494.0,27.9419,28.0962,27.9419,28.0653,14494.0
2016-02-12 10:35:00,36.37,36.38,36.24,36.3,22112.0,28.0576,28.0653,27.9573,28.0036,22112.0
2016-02-12 10:40:00,36.28,36.37,36.24,36.31,48297.0,27.9882,28.0576,27.9573,28.0113,48297.0
2016-02-12 10:45:00,36.31,36.33,36.26,36.33,15157.0,28.0113,28.0267,27.9727,28.0267,15157.0
2016-02-12 10:50:00,36.36,36.48,36.36,36.36,17439.0,28.0499,28.1425,28.0499,28.0499,17439.0
2016-02-12 10:55:00,36.35,36.41,36.28,36.3,11424.0,28.0422,28.0885,27.9882,28.0036,11424.0
2016-02-12 11:00:00,36.31,36.43,36.31,36.35,16128.0,28.0113,28.1039,28.0113,28.0422,16128.0
2016-02-12 11:05:00,36.35,36.57,36.33,36.5,15294.0,28.0422,28.2119,28.0267,28.1579,15294.0
2016-02-12 11:10:00,36.51,36.63,36.46,36.63,11587.0,28.1656,28.2582,28.127,28.2582,11587.0
2016-02-12 11:15:00,36.66,36.7,36.59,36.61,10747.0,28.2813,28.3122,28.2273,28.2427,10747.0
2016-02-12 11:20:00,36.63,36.74,36.61,36.74,11962.0,28.2582,28.343,28.2427,28.343,11962.0
2016-02-12 11:25:00,36.74,36.87,36.74,36.84,11513.0,28.343,28.4433,28.343,28.4202,11513.0
2016-02-12 11:30:00,36.84,36.91,36.79,36.79,18447.0,28.4202,28.4742,28.3816,28.3816,18447.0
2016-02-12 11:35:00,36.78,36.8,36.62,36.62,10100.0,28.3739,28.3893,28.2505,28.2505,10100.0
2016-02-12 11:40:00,36.63,36.72,36.63,36.71,9915.0,28.2582,28.3276,28.2582,28.3199,9915.0
2016-02-12 11:45:00,36.68,36.86,36.68,36.82,11311.0,28.2967,28.4356,28.2967,28.4047,11311.0
2016-02-12 11:50:00,36.8,36.84,36.68,36.68,11457.0,28.3893,28.4202,28.2967,28.2967,11457.0
2016-02-12 11:55:00,36.67,36.69,36.64,36.67,8091.0,28.289,28.3045,28.2659,28.289,8091.0
2016-02-12 12:00:00,36.67,36.7,36.57,36.65,14148.0,28.289,28.3122,28.2119,28.2736,14148.0
2016-02-12 12:05:00,36.65,36.77,36.65,36.68,5672.0,28.2736,28.3662,28.2736,28.2967,5672.0
2016-02-12 12:10:00,36.69,36.79,36.68,36.75,17258.0,28.3045,28.3816,28.2967,28.3507,17258.0
2016-02-12 12:15:00,36.75,36.77,36.7,36.7,9014.0,28.3507,28.3662,28.3122,28.3122,9014.0
2016-02-12 12:20:00,36.7,36.77,36.68,36.74,10198.0,28.3122,28.3662,28.2967,28.343,10198.0
2016-02-12 12:25:00,36.74,36.82,36.73,36.79,6857.0,28.343,28.4047,28.3353,28.3816,6857.0
2016-02-12 12:30:00,36.79,36.82,36.73,36.82,14004.0,28.3816,28.4047,28.3353,28.4047,14004.0
2016-02-12 12:35:00,36.82,36.87,36.79,36.85,13126.0,28.4047,28.4433,28.3816,28.4279,13126.0
2016-02-12 12:40:00,36.88,36.88,36.79,36.83,7597.0,28.451,28.451,28.3816,28.4125,7597.0
2016-02-12 12:45:00,36.83,36.83,36.75,36.75,9362.0,28.4125,28.4125,28.3507,28.3507,9362.0
2016-02-12 12:50:00,36.77,36.84,36.76,36.82,20759.0,28.3662,28.4202,28.3585,28.4047,20759.0
2016-02-12 12:55:00,36.81,36.82,36.77,36.77,7138.0,28.397,28.4047,28.3662,28.3662,7138.0
2016-02-12 13:00:00,36.77,36.83,36.74,36.74,14555.0,28.3662,28.4125,28.343,28.343,14555.0
2016-02-12 13:05:00,36.73,36.78,36.61,36.67,16732.0,28.3353,28.3739,28.2427,28.289,16732.0
2016-02-12 13:10:00,36.66,36.73,36.65,36.68,8064.0,28.2813,28.3353,28.2736,28.2967,8064.0
2016-02-12 13:15:00,36.67,36.67,36.57,36.59,12947.0,28.289,28.289,28.2119,28.2273,12947.0
2016-02-12 13:20:00,36.6,36.6,36.5,36.52,23722.0,28.235,28.235,28.1579,28.1733,23722.0
2016-02-12 13:25:00,36.52,36.59,36.52,36.59,16779.0,28.1733,28.2273,28.1733,28.2273,16779.0
2016-02-12 13:30:00,36.58,36.68,36.58,36.65,16297.0,28.2196,28.2967,28.2196,28.2736,16297.0
2016-02-12 13:35:00,36.67,36.72,36.64,36.67,19884.0,28.289,28.3276,28.2659,28.289,19884.0
2016-02-12 13:40:00,36.69,36.72,36.64,36.69,23905.0,28.3045,28.3276,28.2659,28.3045,23905.0
2016-02-12 13:45:00,36.69,36.75,36.68,36.73,12386.0,28.3045,28.3507,28.2967,28.3353,12386.0
2016-02-12 13:50:00,36.73,36.73,36.61,36.64,24572.0,28.3353,28.3353,28.2427,28.2659,24572.0
2016-02-12 13:55:00,36.65,36.7,36.63,36.64,11294.0,28.2736,28.3122,28.2582,28.2659,11294.0
2016-02-12 14:00:00,36.64,36.79,36.63,36.77,21144.0,28.2659,28.3816,28.2582,28.3662,21144.0
2016-02-12 14:05:00,36.78,36.85,36.77,36.8,24729.0,28.3739,28.4279,28.3662,28.3893,24729.0
2016-02-12 14:10:00,36.8,36.84,36.78,36.81,17412.0,28.3893,28.4202,28.3739,28.397,17412.0
2016-02-12 14:15:00,36.82,36.87,36.77,36.77,16879.0,28.4047,28.4433,28.3662,28.3662,16879.0
2016-02-12 14:20:00,36.78,36.84,36.78,36.84,12645.0,28.3739,28.4202,28.3739,28.4202,12645.0
2016-02-12 14:25:00,36.84,36.91,36.83,36.86,20089.0,28.4202,28.4742,28.4125,28.4356,20089.0
2016-02-12 14:30:00,36.85,36.88,36.81,36.86,24798.0,28.4279,28.451,28.397,28.4356,24798.0
2016-02-12 14:35:00,36.86,36.88,36.78,36.78,19461.0,28.4356,28.451,28.3739,28.3739,19461.0
2016-02-12 14:40:00,36.78,36.9,36.78,36.89,12303.0,28.3739,28.4665,28.3739,28.4587,12303.0
2016-02-12 14:45:00,36.91,37.04,36.86,37.03,66371.0,28.4742,28.5745,28.4356,28.5667,66371.0
2016-02-12 14:50:00,37.04,37.2,37.04,37.16,56251.0,28.5745,28.6979,28.5745,28.667,56251.0
2016-02-12 14:55:00,37.17,37.25,37.17,37.22,17448.0,28.6748,28.7365,28.6748,28.7133,17448.0
2016-02-12 15:00:00,37.21,37.25,37.19,37.25,18776.0,28.7056,28.7365,28.6902,28.7365,18776.0
2016-02-12 15:05:00,37.25,37.34,37.25,37.34,31265.0,28.7365,28.8059,28.7365,28.8059,31265.0
2016-02-12 15:10:00,37.34,37.42,37.33,37.42,35096.0,28.8059,28.8676,28.7982,28.8676,35096.0
2016-02-12 15:15:00,37.42,37.49,37.41,37.47,26856.0,28.8676,28.9216,28.8599,28.9062,26856.0
2016-02-12 15:20:00,37.49,37.51,37.37,37.37,31592.0,28.9216,28.937,28.829,28.829,31592.0
2016-02-12 15:25:00,37.38,37.47,37.38,37.47,22123.0,28.8368,28.9062,28.8368,28.9062,22123.0
2016-02-12 15:30:00,37.45,37.46,37.34,37.34,30618.0,28.8908,28.8985,28.8059,28.8059,30618.0
2016-02-12 15:35:00,37.35,37.38,37.27,37.28,29152.0,28.8136,28.8368,28.7519,28.7596,29152.0
2016-02-12 15:40:00,37.28,37.34,37.24,37.33,40510.0,28.7596,28.8059,28.7288,28.7982,40510.0
2016-02-12 15:45:00,37.33,37.36,37.32,37.34,55273.0,28.7982,28.8213,28.7905,28.8059,55273.0
2016-02-12 15:50:00,37.35,37.41,37.32,37.41,98630.0,28.8136,28.8599,28.7905,28.8599,98630.0
2016-02-12 15:55:00,37.41,37.46,37.38,37.42,161654.0,28.8599,28.8985,28.8368,28.8676,161654.0
2016-02-16 09:30:00,38.09,38.1,37.97,37.98,21376.0,29.3845,29.3922,29.2919,29.2996,21376.0
2016-02-16 09:35:00,38.04,38.08,37.71,37.72,11320.0,29.3459,29.3768,29.0913,29.099,11320.0
2016-02-16 09:40:00,37.68,38.05,37.61,37.8,38852.0,29.0682,29.3536,29.0142,29.1608,38852.0
2016-02-16 09:45:00,37.81,37.88,37.74,37.75,23810.0,29.1685,29.2225,29.1145,29.1222,23810.0
2016-02-16 09:50:00,37.71,37.72,37.64,37.68,4100.0,29.0913,29.099,29.0373,29.0682,4100.0
2016-02-16 09:55:00,37.68,37.95,37.68,37.85,16636.0,29.0682,29.2765,29.0682,29.1993,16636.0
2016-02-16 10:00:00,37.91,38.12,37.9,37.9,11714.0,29.2456,29.4076,29.2379,29.2379,11714.0
2016-02-16 10:05:00,37.9,38.07,37.87,38.06,8760.0,29.2379,29.3691,29.2148,29.3613,8760.0
2016-02-16 10:10:00,38.07,38.22,38.07,38.18,22570.0,29.3691,29.4848,29.3691,29.4539,22570.0
2016-02-16 10:15:00,38.16,38.25,38.11,38.22,11495.0,29.4385,29.5079,29.3999,29.4848,11495.0
2016-02-16 10:20:00,38.23,38.47,38.23,38.39,37753.0,29.4925,29.6776,29.4925,29.6159,37753.0
2016-02-16 10:25:00,38.37,38.37,38.24,38.28,16140.0,29.6005,29.6005,29.5002,29.5311,16140.0
2016-02-16 10:30:00,38.29,38.4,38.29,38.34,6345.0,29.5388,29.6236,29.5388,29.5773,6345.0
2016-02-16 10:35:00,38.35,38.43,38.34,38.38,66999.0,29.5851,29.6468,29.5773,29.6082,66999.0
2016-02-16 10:40:00,38.39,38.53,38.36,38.41,48020.0,29.6159,29.7239,29.5928,29.6313,48020.0
2016-02-16 10:45:00,38.41,38.44,38.35,38.4,65992.0,29.6313,29.6545,29.5851,29.6236,65992.0
2016-02-16 10:50:00,38.39,38.47,38.28,38.29,17908.0,29.6159,29.6776,29.5311,29.5388,17908.0
2016-02-16 10:55:00,38.3,38.35,38.19,38.22,11765.0,29.5465,29.5851,29.4616,29.4848,11765.0
2016-02-16 11:00:00,38.24,38.42,38.24,38.39,12597.0,29.5002,29.6391,29.5002,29.6159,12597.0
2016-02-16 11:05:00,38.4,38.4,38.24,38.29,10391.0,29.6236,29.6236,29.5002,29.5388,10391.0
2016-02-16 11:10:00,38.25,38.38,38.2,38.33,8426.0,29.5079,29.6082,29.4693,29.5696,8426.0
2016-02-16 11:15:00,38.36,38.51,38.32,38.5,11026.0,29.5928,29.7085,29.5619,29.7008,11026.0
2016-02-16 11:20:00,38.5,38.57,38.38,38.42,13395.0,29.7008,29.7548,29.6082,29.6391,13395.0
2016-02-16 11:25:00,38.44,38.62,38.44,38.62,20936.0,29.6545,29.7934,29.6545,29.7934,20936.0
2016-02-16 11:30:00,38.61,38.74,38.6,38.61,18904.0,29.7856,29.8859,29.7779,29.7856,18904.0
2016-02-16 11:35:00,38.61,38.73,38.57,38.73,4400.0,29.7856,29.8782,29.7548,29.8782,4400.0
2016-02-16 11:40:00,38.75,38.78,38.68,38.68,14300.0,29.8936,29.9168,29.8396,29.8396,14300.0
2016-02-16 11:45:00,38.7,38.79,38.7,38.78,3365.0,29.8551,29.9245,29.8551,29.9168,3365.0
2016-02-16 11:50:00,38.76,38.78,38.69,38.73,18113.0,29.9014,29.9168,29.8474,29.8782,18113.0
2016-02-16 11:55:00,38.75,38.83,38.73,38.82,11977.0,29.8936,29.9554,29.8782,29.9476,11977.0
2016-02-16 12:00:00,38.81,38.91,38.79,38.88,11333.0,29.9399,30.0171,29.9245,29.9939,11333.0
2016-02-16 12:05:00,38.87,38.88,38.82,38.84,6200.0,29.9862,29.9939,29.9476,29.9631,6200.0
2016-02-16 12:10:00,38.83,38.89,38.82,38.89,6527.0,29.9554,30.0016,29.9476,30.0016,6527.0
2016-02-16 12:15:00,38.9,39.02,38.9,38.98,7579.0,30.0094,30.1019,30.0094,30.0711,7579.0
2016-02-16 12:20:00,39.01,39.1,39.0,39.05,12943.0,30.0942,30.1636,30.0865,30.1251,12943.0
2016-02-16 12:25:00,39.07,39.11,39.05,39.11,5175.0,30.1405,30.1714,30.1251,30.1714,5175.0
2016-02-16 12:30:00,39.13,39.13,39.06,39.09,6090.0,30.1868,30.1868,30.1328,30.1559,6090.0
2016-02-16 12:35:00,39.09,39.1,39.01,39.03,7722.0,30.1559,30.1636,30.0942,30.1096,7722.0
2016-02-16 12:40:00,39.03,39.18,39.02,39.12,13402.0,30.1096,30.2254,30.1019,30.1791,13402.0
2016-02-16 12:45:00,39.1,39.15,39.09,39.15,7991.0,30.1636,30.2022,30.1559,30.2022,7991.0
2016-02-16 12:50:00,39.14,39.17,39.05,39.17,7195.0,30.1945,30.2177,30.1251,30.2177,7195.0
2016-02-16 12:55:00,39.16,39.24,39.15,39.24,5400.0,30.2099,30.2717,30.2022,30.2717,5400.0
2016-02-16 13:00:00,39.24,39.31,39.24,39.24,5209.0,30.2717,30.3257,30.2717,30.2717,5209.0
2016-02-16 13:05:00,39.23,39.35,39.21,39.27,23365.0,30.2639,30.3565,30.2485,30.2948,23365.0
2016-02-16 13:10:00,39.27,39.32,39.19,39.28,39268.0,30.2948,30.3334,30.2331,30.3025,39268.0
2016-02-16 13:15:00,39.3,39.4,39.3,39.35,13365.0,30.3179,30.3951,30.3179,30.3565,13365.0
2016-02-16 13:20:00,39.34,39.35,39.26,39.29,6918.0,30.3488,30.3565,30.2871,30.3102,6918.0
2016-02-16 13:25:00,39.33,39.34,39.2,39.29,16149.0,30.3411,30.3488,30.2408,30.3102,16149.0
2016-02-16 13:30:00,39.29,39.31,39.15,39.16,27112.0,30.3102,30.3257,30.2022,30.2099,27112.0
2016-02-16 13:35:00,39.19,39.29,39.19,39.29,3547.0,30.2331,30.3102,30.2331,30.3102,3547.0
2016-02-16 13:40:00,39.29,39.31,39.22,39.25,5700.0,30.3102,30.3257,30.2562,30.2794,5700.0
2016-02-16 13:45:00,39.24,39.24,39.12,39.13,11050.0,30.2717,30.2717,30.1791,30.1868,11050.0
2016-02-16 13:50:00,39.13,39.27,39.12,39.26,4042.0,30.1868,30.2948,30.1791,30.2871,4042.0
2016-02-16 13:55:00,39.23,39.29,39.23,39.23,5214.0,30.2639,30.3102,30.2639,30.2639,5214.0
2016-02-16 14:00:00,39.24,39.27,39.16,39.21,21606.0,30.2717,30.2948,30.2099,30.2485,21606.0
2016-02-16 14:05:00,39.21,39.23,39.11,39.14,12844.0,30.2485,30.2639,30.1714,30.1945,12844.0
2016-02-16 14:10:00,39.12,39.18,39.11,39.18,30757.0,30.1791,30.2254,30.1714,30.2254,30757.0
2016-02-16 14:15:00,39.18,39.23,39.14,39.16,12510.0,30.2254,30.2639,30.1945,30.2099,12510.0
2016-02-16 14:20:00,39.16,39.17,39.09,39.1,6537.0,30.2099,30.2177,30.1559,30.1636,6537.0
2016-02-16 14:25:00,39.1,39.12,39.03,39.12,9487.0,30.1636,30.1791,30.1096,30.1791,9487.0
2016-02-16 14:30:00,39.13,39.14,39.07,39.08,3687.0,30.1868,30.1945,30.1405,30.1482,3687.0
2016-02-16 14:35:00,39.08,39.15,39.08,39.11,5907.0,30.1482,30.2022,30.1482,30.1714,5907.0
2016-02-16 14:40:00,39.12,39.14,39.11,39.13,5814.0,30.1791,30.1945,30.1714,30.1868,5814.0
2016-02-16 14:45:00,39.11,39.11,39.06,39.09,7827.0,30.1714,30.1714,30.1328,30.1559,7827.0
2016-02-16 14:50:00,39.08,39.08,39.02,39.02,7066.0,30.1482,30.1482,30.1019,30.1019,7066.0
2016-02-16 14:55:00,39.02,39.08,39.02,39.07,4165.0,30.1019,30.1482,30.1019,30.1405,4165.0
2016-02-16 15:00:00,39.06,39.06,39.0,39.01,13037.0,30.1328,30.1328,30.0865,30.0942,13037.0
2016-02-16 15:05:00,39.01,39.01,38.92,38.92,15607.0,30.0942,30.0942,30.0248,30.0248,15607.0
2016-02-16 15:10:00,38.92,38.93,38.87,38.89,17410.0,30.0248,30.0325,29.9862,30.0016,17410.0
2016-02-16 15:15:00,38.89,39.01,38.89,38.98,17626.0,30.0016,30.0942,30.0016,30.0711,17626.0
2016-02-16 15:20:00,38.98,39.05,38.97,39.03,10006.0,30.0711,30.1251,30.0634,30.1096,10006.0
2016-02-16 15:25:00,39.03,39.1,39.02,39.07,10317.0,30.1096,30.1636,30.1019,30.1405,10317.0
2016-02-16 15:30:00,39.08,39.09,39.0,39.05,18180.0,30.1482,30.1559,30.0865,30.1251,18180.0
2016-02-16 15:35:00,39.05,39.11,39.05,39.07,12850.0,30.1251,30.1714,30.1251,30.1405,12850.0
2016-02-16 15:40:00,39.08,39.08,39.0,39.02,54257.0,30.1482,30.1482,30.0865,30.1019,54257.0
2016-02-16 15:45:00,39.03,39.06,38.96,38.98,36012.0,30.1096,30.1328,30.0556,30.0711,36012.0
2016-02-16 15:50:00,38.98,39.02,38.98,39.02,72910.0,30.0711,30.1019,30.0711,30.1019,72910.0
2016-02-16 15:55:00,39.02,39.04,39.0,39.02,73459.0,30.1019,30.1174,30.0865,30.1019,73459.0
2016-02-17 09:30:00,39.38,39.57,39.38,39.49,15926.0,30.3797,30.5262,30.3797,30.4645,15926.0
2016-02-17 09:35:00,39.49,39.94,39.43,39.94,15515.0,30.4645,30.8117,30.4182,30.8117,15515.0
2016-02-17 09:40:00,39.89,39.89,39.6,39.65,10682.0,30.7731,30.7731,30.5494,30.5879,10682.0
2016-02-17 09:45:00,39.65,39.69,39.55,39.68,4795.0,30.5879,30.6188,30.5108,30.6111,4795.0
2016-02-17 09:50:00,39.62,39.74,39.57,39.74,5595.0,30.5648,30.6574,30.5262,30.6574,5595.0
2016-02-17 09:55:00,39.75,39.86,39.64,39.86,6800.0,30.6651,30.75,30.5802,30.75,6800.0
2016-02-17 10:00:00,39.87,39.93,39.74,39.81,8296.0,30.7577,30.804,30.6574,30.7114,8296.0
2016-02-17 10:05:00,39.83,39.95,39.82,39.95,7079.0,30.7268,30.8194,30.7191,30.8194,7079.0
2016-02-17 10:10:00,39.95,40.03,39.92,39.96,19966.0,30.8194,30.8811,30.7962,30.8271,19966.0
2016-02-17 10:15:00,39.96,40.02,39.88,39.97,24852.0,30.8271,30.8734,30.7654,30.8348,24852.0
2016-02-17 10:20:00,39.95,39.99,39.91,39.94,16784.0,30.8194,30.8502,30.7885,30.8117,16784.0
2016-02-17 10:25:00,39.94,40.0,39.89,39.99,12279.0,30.8117,30.858,30.7731,30.8502,12279.0
2016-02-17 10:30:00,39.99,39.99,39.86,39.89,9500.0,30.8502,30.8502,30.75,30.7731,9500.0
2016-02-17 10:35:00,39.91,39.93,39.84,39.85,3791.0,30.7885,30.804,30.7345,30.7422,3791.0
2016-02-17 10:40:00,39.87,39.96,39.82,39.86,11460.0,30.7577,30.8271,30.7191,30.75,11460.0
2016-02-17 10:45:00,39.87,39.88,39.79,39.88,5900.0,30.7577,30.7654,30.6959,30.7654,5900.0
2016-02-17 10:50:00,39.89,39.92,39.82,39.85,8230.0,30.7731,30.7962,30.7191,30.7422,8230.0
2016-02-17 10:55:00,39.88,39.92,39.85,39.86,8710.0,30.7654,30.7962,30.7422,30.75,8710.0
2016-02-17 11:00:00,39.85,39.85,39.78,39.8,6500.0,30.7422,30.7422,30.6882,30.7037,6500.0
2016-02-17 11:05:00,39.82,39.82,39.73,39.74,7848.0,30.7191,30.7191,30.6497,30.6574,7848.0
2016-02-17 11:10:00,39.73,39.75,39.66,39.7,7014.0,30.6497,30.6651,30.5957,30.6265,7014.0
2016-02-17 11:15:00,39.7,39.72,39.65,39.7,8963.0,30.6265,30.6419,30.5879,30.6265,8963.0
2016-02-17 11:20:00,39.68,39.7,39.63,39.7,11278.0,30.6111,30.6265,30.5725,30.6265,11278.0
2016-02-17 11:25:00,39.7,39.77,39.69,39.71,3642.0,30.6265,30.6805,30.6188,30.6342,3642.0
2016-02-17 11:30:00,39.71,39.82,39.7,39.81,5974.0,30.6342,30.7191,30.6265,30.7114,5974.0
2016-02-17 11:35:00,39.79,39.79,39.67,39.71,5055.0,30.6959,30.6959,30.6034,30.6342,5055.0
2016-02-17 11:40:00,39.75,39.76,39.7,39.7,9152.0,30.6651,30.6728,30.6265,30.6265,9152.0
2016-02-17 11:45:00,39.68,39.72,39.63,39.69,6778.0,30.6111,30.6419,30.5725,30.6188,6778.0
2016-02-17 11:50:00,39.71,39.74,39.68,39.71,6106.0,30.6342,30.6574,30.6111,30.6342,6106.0
2016-02-17 11:55:00,39.71,39.75,39.7,39.74,4680.0,30.6342,30.6651,30.6265,30.6574,4680.0
2016-02-17 12:00:00,39.73,39.73,39.64,39.65,5591.0,30.6497,30.6497,30.5802,30.5879,5591.0
2016-02-17 12:05:00,39.64,39.68,39.62,39.64,5803.0,30.5802,30.6111,30.5648,30.5802,5803.0
2016-02-17 12:10:00,39.66,39.68,39.62,39.65,14743.0,30.5957,30.6111,30.5648,30.5879,14743.0
2016-02-17 12:15:00,39.68,39.73,39.65,39.73,5329.0,30.6111,30.6497,30.5879,30.6497,5329.0
2016-02-17 12:20:00,39.73,39.74,39.7,39.7,8740.0,30.6497,30.6574,30.6265,30.6265,8740.0
2016-02-17 12:25:00,39.7,39.72,39.65,39.67,9493.0,30.6265,30.6419,30.5879,30.6034,9493.0
2016-02-17 12:30:00,39.67,39.72,39.67,39.72,4731.0,30.6034,30.6419,30.6034,30.6419,4731.0
2016-02-17 12:35:00,39.75,39.77,39.72,39.77,8676.0,30.6651,30.6805,30.6419,30.6805,8676.0
2016-02-17 12:40:00,39.77,39.79,39.75,39.78,6983.0,30.6805,30.6959,30.6651,30.6882,6983.0
2016-02-17 12:45:00,39.78,39.81,39.75,39.81,4740.0,30.6882,30.7114,30.6651,30.7114,4740.0
2016-02-17 12:50:00,39.8,39.89,39.8,39.87,22023.0,30.7037,30.7731,30.7037,30.7577,22023.0
2016-02-17 12:55:00,39.87,39.87,39.8,39.82,7527.0,30.7577,30.7577,30.7037,30.7191,7527.0
2016-02-17 13:00:00,39.83,39.88,39.83,39.85,4500.0,30.7268,30.7654,30.7268,30.7422,4500.0
2016-02-17 13:05:00,39.84,39.88,39.82,39.87,6637.0,30.7345,30.7654,30.7191,30.7577,6637.0
2016-02-17 13:10:00,39.87,39.88,39.78,39.79,15500.0,30.7577,30.7654,30.6882,30.6959,15500.0
2016-02-17 13:15:00,39.79,39.8,39.75,39.75,7551.0,30.6959,30.7037,30.6651,30.6651,7551.0
2016-02-17 13:20:00,39.75,39.8,39.73,39.8,21456.0,30.6651,30.7037,30.6497,30.7037,21456.0
2016-02-17 13:25:00,39.8,39.92,39.8,39.9,12995.0,30.7037,30.7962,30.7037,30.7808,12995.0
2016-02-17 13:30:00,39.89,39.92,39.86,39.89,6600.0,30.7731,30.7962,30.75,30.7731,6600.0
2016-02-17 13:35:00,39.88,39.89,39.85,39.85,10493.0,30.7654,30.7731,30.7422,30.7422,10493.0
2016-02-17 13:40:00,39.84,39.93,39.81,39.93,13788.0,30.7345,30.804,30.7114,30.804,13788.0
2016-02-17 13:45:00,39.93,39.98,39.93,39.96,6202.0,30.804,30.8425,30.804,30.8271,6202.0
2016-02-17 13:50:00,39.95,40.0,39.94,39.97,6803.0,30.8194,30.858,30.8117,30.8348,6803.0
2016-02-17 13:55:00,39.98,40.03,39.97,40.03,19559.0,30.8425,30.8811,30.8348,30.8811,19559.0
2016-02-17 14:00:00,40.0,40.0,39.91,39.95,12594.0,30.858,30.858,30.7885,30.8194,12594.0
2016-02-17 14:05:00,39.97,40.05,39.94,40.04,13037.0,30.8348,30.8965,30.8117,30.8888,13037.0
2016-02-17 14:10:00,40.04,40.04,39.97,39.97,8194.0,30.8888,30.8888,30.8348,30.8348,8194.0
2016-02-17 14:15:00,39.98,40.06,39.98,39.98,14387.0,30.8425,30.9042,30.8425,30.8425,14387.0
2016-02-17 14:20:00,39.96,40.01,39.93,39.94,4727.0,30.8271,30.8657,30.804,30.8117,4727.0
2016-02-17 14:25:00,39.94,39.95,39.87,39.87,4578.0,30.8117,30.8194,30.7577,30.7577,4578.0
2016-02-17 14:30:00,39.88,39.93,39.88,39.91,4439.0,30.7654,30.804,30.7654,30.7885,4439.0
2016-02-17 14:35:00,39.91,39.94,39.91,39.91,6060.0,30.7885,30.8117,30.7885,30.7885,6060.0
2016-02-17 14:40:00,39.91,39.95,39.9,39.95,8598.0,30.7885,30.8194,30.7808,30.8194,8598.0
2016-02-17 14:45:00,39.96,39.97,39.89,39.89,6264.0,30.8271,30.8348,30.7731,30.7731,6264.0
2016-02-17 14:50:00,39.87,39.88,39.8,39.82,12671.0,30.7577,30.7654,30.7037,30.7191,12671.0
2016-02-17 14:55:00,39.82,39.83,39.8,39.83,4720.0,30.7191,30.7268,30.7037,30.7268,4720.0
2016-02-17 15:00:00,39.85,39.86,39.81,39.84,6350.0,30.7422,30.75,30.7114,30.7345,6350.0
2016-02-17 15:05:00,39.86,39.91,39.85,39.9,29868.0,30.75,30.7885,30.7422,30.7808,29868.0
2016-02-17 15:10:00,39.9,39.9,39.79,39.81,17996.0,30.7808,30.7808,30.6959,30.7114,17996.0
2016-02-17 15:15:00,39.83,39.86,39.8,39.81,15280.0,30.7268,30.75,30.7037,30.7114,15280.0
2016-02-17 15:20:00,39.81,39.81,39.73,39.73,23322.0,30.7114,30.7114,30.6497,30.6497,23322.0
2016-02-17 15:25:00,39.72,39.76,39.69,39.75,23873.0,30.6419,30.6728,30.6188,30.6651,23873.0
2016-02-17 15:30:00,39.75,39.76,39.7,39.72,20990.0,30.6651,30.6728,30.6265,30.6419,20990.0
2016-02-17 15:35:00,39.72,39.77,39.69,39.77,20018.0,30.6419,30.6805,30.6188,30.6805,20018.0
2016-02-17 15:40:00,39.77,39.79,39.74,39.76,23135.0,30.6805,30.6959,30.6574,30.6728,23135.0
2016-02-17 15:45:00,39.77,39.81,39.74,39.77,30284.0,30.6805,30.7114,30.6574,30.6805,30284.0
2016-02-17 15:50:00,39.78,39.83,39.77,39.82,29173.0,30.6882,30.7268,30.6805,30.7191,29173.0
2016-02-17 15:55:00,39.83,39.83,39.79,39.82,76109.0,30.7268,30.7268,30.6959,30.7191,76109.0
2016-02-18 09:30:00,39.74,39.74,39.09,39.3,40136.0,30.6574,30.6574,30.1559,30.3179,40136.0
2016-02-18 09:35:00,39.33,39.69,39.18,39.24,37031.0,30.3411,30.6188,30.2254,30.2717,37031.0
2016-02-18 09:40:00,39.33,39.35,39.11,39.12,10678.0,30.3411,30.3565,30.1714,30.1791,10678.0
2016-02-18 09:45:00,39.09,39.1,38.95,38.95,17639.0,30.1559,30.1636,30.0479,30.0479,17639.0
2016-02-18 09:50:00,39.01,39.14,39.0,39.1,13177.0,30.0942,30.1945,30.0865,30.1636,13177.0
2016-02-18 09:55:00,39.14,39.31,39.12,39.31,6247.0,30.1945,30.3257,30.1791,30.3257,6247.0
2016-02-18 10:00:00,39.27,39.28,39.03,39.19,7079.0,30.2948,30.3025,30.1096,30.2331,7079.0
2016-02-18 10:05:00,39.18,39.18,38.95,39.01,10154.0,30.2254,30.2254,30.0479,30.0942,10154.0
2016-02-18 10:10:00,39.02,39.02,38.82,38.99,11277.0,30.1019,30.1019,29.9476,30.0788,11277.0
2016-02-18 10:15:00,38.99,39.02,38.93,39.01,3458.0,30.0788,30.1019,30.0325,30.0942,3458.0
2016-02-18 10:20:00,39.02,39.02,38.91,39.02,7232.0,30.1019,30.1019,30.0171,30.1019,7232.0
2016-02-18 10:25:00,39.08,39.24,39.08,39.2,11290.0,30.1482,30.2717,30.1482,30.2408,11290.0
2016-02-18 10:30:00,39.18,39.18,39.11,39.18,10917.0,30.2254,30.2254,30.1714,30.2254,10917.0
2016-02-18 10:35:00,39.16,39.18,39.11,39.18,2901.0,30.2099,30.2254,30.1714,30.2254,2901.0
2016-02-18 10:40:00,39.16,39.25,39.13,39.25,7726.0,30.2099,30.2794,30.1868,30.2794,7726.0
2016-02-18 10:45:00,39.27,39.39,39.25,39.26,8294.0,30.2948,30.3874,30.2794,30.2871,8294.0
2016-02-18 10:50:00,39.27,39.35,39.27,39.35,1930.0,30.2948,30.3565,30.2948,30.3565,1930.0
2016-02-18 10:55:00,39.34,39.34,39.17,39.22,7948.0,30.3488,30.3488,30.2177,30.2562,7948.0
2016-02-18 11:00:00,39.21,39.26,39.07,39.15,8702.0,30.2485,30.2871,30.1405,30.2022,8702.0
2016-02-18 11:05:00,39.16,39.21,39.11,39.14,4547.0,30.2099,30.2485,30.1714,30.1945,4547.0
2016-02-18 11:10:00,39.13,39.18,39.13,39.17,6514.0,30.1868,30.2254,30.1868,30.2177,6514.0
2016-02-18 11:15:00,39.16,39.19,39.12,39.15,7049.0,30.2099,30.2331,30.1791,30.2022,7049.0
2016-02-18 11:20:00,39.12,39.13,39.06,39.1,12250.0,30.1791,30.1868,30.1328,30.1636,12250.0
2016-02-18 11:25:00,39.1,39.23,39.1,39.23,6250.0,30.1636,30.2639,30.1636,30.2639,6250.0
2016-02-18 11:30:00,39.24,39.3,39.21,39.29,17355.0,30.2717,30.3179,30.2485,30.3102,17355.0
2016-02-18 11:35:00,39.26,39.37,39.26,39.37,14112.0,30.2871,30.3719,30.2871,30.3719,14112.0
2016-02-18 11:40:00,39.38,39.39,39.35,39.37,4901.0,30.3797,30.3874,30.3565,30.3719,4901.0
2016-02-18 11:45:00,39.37,39.4,39.35,39.37,4551.0,30.3719,30.3951,30.3565,30.3719,4551.0
2016-02-18 11:50:00,39.36,39.46,39.33,39.41,13184.0,30.3642,30.4414,30.3411,30.4028,13184.0
2016-02-18 11:55:00,39.39,39.51,39.39,39.5,9243.0,30.3874,30.4799,30.3874,30.4722,9243.0
2016-02-18 12:00:00,39.48,39.49,39.43,39.45,7688.0,30.4568,30.4645,30.4182,30.4337,7688.0
2016-02-18 12:05:00,39.47,39.5,39.44,39.44,7831.0,30.4491,30.4722,30.4259,30.4259,7831.0
2016-02-18 12:10:00,39.44,39.51,39.44,39.46,5901.0,30.4259,30.4799,30.4259,30.4414,5901.0
2016-02-18 12:15:00,39.46,39.51,39.46,39.51,7705.0,30.4414,30.4799,30.4414,30.4799,7705.0
2016-02-18 12:20:00,39.5,39.51,39.45,39.45,8106.0,30.4722,30.4799,30.4337,30.4337,8106.0
2016-02-18 12:25:00,39.46,39.6,39.46,39.58,8591.0,30.4414,30.5494,30.4414,30.5339,8591.0
2016-02-18 12:30:00,39.58,39.59,39.52,39.58,6370.0,30.5339,30.5417,30.4877,30.5339,6370.0
2016-02-18 12:35:00,39.57,39.67,39.57,39.63,15609.0,30.5262,30.6034,30.5262,30.5725,15609.0
2016-02-18 12:40:00,39.62,39.62,39.51,39.52,6566.0,30.5648,30.5648,30.4799,30.4877,6566.0
2016-02-18 12:45:00,39.51,39.52,39.45,39.47,6305.0,30.4799,30.4877,30.4337,30.4491,6305.0
2016-02-18 12:50:00,39.47,39.56,39.46,39.53,16501.0,30.4491,30.5185,30.4414,30.4954,16501.0
2016-02-18 12:55:00,39.54,39.54,39.44,39.44,6891.0,30.5031,30.5031,30.4259,30.4259,6891.0
2016-02-18 13:00:00,39.43,39.5,39.43,39.48,17211.0,30.4182,30.4722,30.4182,30.4568,17211.0
2016-02-18 13:05:00,39.47,39.47,39.43,39.47,4266.0,30.4491,30.4491,30.4182,30.4491,4266.0
2016-02-18 13:10:00,39.48,39.48,39.38,39.38,9268.0,30.4568,30.4568,30.3797,30.3797,9268.0
2016-02-18 13:15:00,39.37,39.41,39.31,39.36,7381.0,30.3719,30.4028,30.3257,30.3642,7381.0
2016-02-18 13:20:00,39.37,39.39,39.33,39.37,3859.0,30.3719,30.3874,30.3411,30.3719,3859.0
2016-02-18 13:25:00,39.38,39.39,39.32,39.32,5031.0,30.3797,30.3874,30.3334,30.3334,5031.0
2016-02-18 13:30:00,39.33,39.39,39.33,39.37,5038.0,30.3411,30.3874,30.3411,30.3719,5038.0
2016-02-18 13:35:00,39.38,39.38,39.32,39.34,3377.0,30.3797,30.3797,30.3334,30.3488,3377.0
2016-02-18 13:40:00,39.34,39.34,39.29,39.32,4398.0,30.3488,30.3488,30.3102,30.3334,4398.0
2016-02-18 13:45:00,39.33,39.36,39.24,39.24,8882.0,30.3411,30.3642,30.2717,30.2717,8882.0
2016-02-18 13:50:00,39.26,39.32,39.24,39.28,13817.0,30.2871,30.3334,30.2717,30.3025,13817.0
2016-02-18 13:55:00,39.29,39.36,39.26,39.36,5638.0,30.3102,30.3642,30.2871,30.3642,5638.0
2016-02-18 14:00:00,39.4,39.44,39.37,39.44,8500.0,30.3951,30.4259,30.3719,30.4259,8500.0
2016-02-18 14:05:00,39.43,39.46,39.39,39.43,11364.0,30.4182,30.4414,30.3874,30.4182,11364.0
2016-02-18 14:10:00,39.43,39.43,39.4,39.4,3551.0,30.4182,30.4182,30.3951,30.3951,3551.0
2016-02-18 14:15:00,39.42,39.42,39.3,39.38,31819.0,30.4105,30.4105,30.3179,30.3797,31819.0
2016-02-18 14:20:00,39.4,39.46,39.39,39.43,3887.0,30.3951,30.4414,30.3874,30.4182,3887.0
2016-02-18 14:25:00,39.42,39.54,39.42,39.54,9029.0,30.4105,30.5031,30.4105,30.5031,9029.0
2016-02-18 14:30:00,39.55,39.61,39.53,39.61,5726.0,30.5108,30.5571,30.4954,30.5571,5726.0
2016-02-18 14:35:00,39.61,39.69,39.61,39.62,10198.0,30.5571,30.6188,30.5571,30.5648,10198.0
2016-02-18 14:40:00,39.62,39.64,39.53,39.53,8329.0,30.5648,30.5802,30.4954,30.4954,8329.0
2016-02-18 14:45:00,39.54,39.55,39.51,39.53,6500.0,30.5031,30.5108,30.4799,30.4954,6500.0
2016-02-18 14:50:00,39.52,39.56,39.5,39.54,16335.0,30.4877,30.5185,30.4722,30.5031,16335.0
2016-02-18 14:55:00,39.53,39.54,39.49,39.52,10051.0,30.4954,30.5031,30.4645,30.4877,10051.0
2016-02-18 15:00:00,39.53,39.54,39.47,39.47,26155.0,30.4954,30.5031,30.4491,30.4491,26155.0
2016-02-18 15:05:00,39.47,39.5,39.46,39.49,8264.0,30.4491,30.4722,30.4414,30.4645,8264.0
2016-02-18 15:10:00,39.5,39.5,39.43,39.43,13719.0,30.4722,30.4722,30.4182,30.4182,13719.0
2016-02-18 15:15:00,39.44,39.48,39.44,39.47,17634.0,30.4259,30.4568,30.4259,30.4491,17634.0
2016-02-18 15:20:00,39.47,39.53,39.46,39.53,7654.0,30.4491,30.4954,30.4414,30.4954,7654.0
2016-02-18 15:25:00,39.54,39.54,39.46,39.49,12558.0,30.5031,30.5031,30.4414,30.4645,12558.0
2016-02-18 15:30:00,39.49,39.52,39.43,39.43,12854.0,30.4645,30.4877,30.4182,30.4182,12854.0
2016-02-18 15:35:00,39.43,39.44,39.39,39.41,20807.0,30.4182,30.4259,30.3874,30.4028,20807.0
2016-02-18 15:40:00,39.42,39.43,39.36,39.36,22672.0,30.4105,30.4182,30.3642,30.3642,22672.0
2016-02-18 15:45:00,39.37,39.43,39.36,39.4,32696.0,30.3719,30.4182,30.3642,30.3951,32696.0
2016-02-18 15:50:00,39.4,39.42,39.36,39.41,30581.0,30.3951,30.4105,30.3642,30.4028,30581.0
2016-02-18 15:55:00,39.42,39.46,39.41,39.44,61447.0,30.4105,30.4414,30.4028,30.4259,61447.0
2016-02-19 09:30:00,39.36,39.42,38.71,38.9,21586.0,30.3642,30.4105,29.8628,30.0094,21586.0
2016-02-19 09:35:00,38.9,38.95,38.53,38.7,26758.0,30.0094,30.0479,29.7239,29.8551,26758.0
2016-02-19 09:40:00,38.7,38.75,38.44,38.57,16919.0,29.8551,29.8936,29.6545,29.7548,16919.0
2016-02-19 09:45:00,38.56,38.7,38.42,38.43,14661.0,29.7471,29.8551,29.6391,29.6468,14661.0
2016-02-19 09:50:00,38.42,38.52,38.23,38.23,17806.0,29.6391,29.7162,29.4925,29.4925,17806.0
2016-02-19 09:55:00,38.22,38.29,38.19,38.19,12542.0,29.4848,29.5388,29.4616,29.4616,12542.0
2016-02-19 10:00:00,38.18,38.2,37.97,37.98,73914.0,29.4539,29.4693,29.2919,29.2996,73914.0
2016-02-19 10:05:00,37.98,38.28,37.94,38.27,43343.0,29.2996,29.5311,29.2688,29.5233,43343.0
2016-02-19 10:10:00,38.29,38.38,38.26,38.33,21226.0,29.5388,29.6082,29.5156,29.5696,21226.0
2016-02-19 10:15:00,38.32,38.38,38.24,38.32,37564.0,29.5619,29.6082,29.5002,29.5619,37564.0
2016-02-19 10:20:00,38.33,38.36,38.24,38.3,13401.0,29.5696,29.5928,29.5002,29.5465,13401.0
2016-02-19 10:25:00,38.3,38.3,38.15,38.21,10901.0,29.5465,29.5465,29.4308,29.4771,10901.0
2016-02-19 10:30:00,38.23,38.32,38.21,38.29,20104.0,29.4925,29.5619,29.4771,29.5388,20104.0
2016-02-19 10:35:00,38.3,38.3,38.14,38.14,7822.0,29.5465,29.5465,29.4231,29.4231,7822.0
2016-02-19 10:40:00,38.12,38.13,38.02,38.03,18343.0,29.4076,29.4153,29.3305,29.3382,18343.0
2016-02-19 10:45:00,38.03,38.13,38.01,38.06,19788.0,29.3382,29.4153,29.3228,29.3613,19788.0
2016-02-19 10:50:00,38.06,38.18,38.06,38.09,12502.0,29.3613,29.4539,29.3613,29.3845,12502.0
2016-02-19 10:55:00,38.1,38.24,38.05,38.19,22340.0,29.3922,29.5002,29.3536,29.4616,22340.0
2016-02-19 11:00:00,38.19,38.25,38.12,38.15,33752.0,29.4616,29.5079,29.4076,29.4308,33752.0
2016-02-19 11:05:00,38.15,38.2,38.09,38.1,16600.0,29.4308,29.4693,29.3845,29.3922,16600.0
2016-02-19 11:10:00,38.1,38.15,38.1,38.11,15541.0,29.3922,29.4308,29.3922,29.3999,15541.0
2016-02-19 11:15:00,38.11,38.28,38.09,38.26,26634.0,29.3999,29.5311,29.3845,29.5156,26634.0
2016-02-19 11:20:00,38.26,38.35,38.26,38.3,28015.0,29.5156,29.5851,29.5156,29.5465,28015.0
2016-02-19 11:25:00,38.29,38.39,38.28,38.34,21187.0,29.5388,29.6159,29.5311,29.5773,21187.0
2016-02-19 11:30:00,38.34,38.38,38.25,38.29,21967.0,29.5773,29.6082,29.5079,29.5388,21967.0
2016-02-19 11:35:00,38.29,38.35,38.29,38.34,19385.0,29.5388,29.5851,29.5388,29.5773,19385.0
2016-02-19 11:40:00,38.34,38.38,38.3,38.31,16398.0,29.5773,29.6082,29.5465,29.5542,16398.0
2016-02-19 11:45:00,38.3,38.3,38.18,38.22,18021.0,29.5465,29.5465,29.4539,29.4848,18021.0
2016-02-19 11:50:00,38.22,38.22,38.11,38.12,14103.0,29.4848,29.4848,29.3999,29.4076,14103.0
2016-02-19 11:55:00,38.12,38.21,38.11,38.2,15932.0,29.4076,29.4771,29.3999,29.4693,15932.0
2016-02-19 12:00:00,38.22,38.28,38.21,38.21,10647.0,29.4848,29.5311,29.4771,29.4771,10647.0
2016-02-19 12:05:00,38.21,38.26,38.16,38.26,14793.0,29.4771,29.5156,29.4385,29.5156,14793.0
2016-02-19 12:10:00,38.27,38.36,38.27,38.35,13269.0,29.5233,29.5928,29.5233,29.5851,13269.0
2016-02-19 12:15:00,38.34,38.39,38.34,38.38,11421.0,29.5773,29.6159,29.5773,29.6082,11421.0
2016-02-19 12:20:00,38.37,38.4,38.32,38.39,10831.0,29.6005,29.6236,29.5619,29.6159,10831.0
2016-02-19 12:25:00,38.39,38.48,38.39,38.45,10516.0,29.6159,29.6854,29.6159,29.6622,10516.0
2016-02-19 12:30:00,38.46,38.52,38.43,38.46,18153.0,29.6699,29.7162,29.6468,29.6699,18153.0
2016-02-19 12:35:00,38.46,38.57,38.46,38.57,6025.0,29.6699,29.7548,29.6699,29.7548,6025.0
2016-02-19 12:40:00,38.59,38.62,38.56,38.61,10964.0,29.7702,29.7934,29.7471,29.7856,10964.0
2016-02-19 12:45:00,38.61,38.61,38.53,38.53,5577.0,29.7856,29.7856,29.7239,29.7239,5577.0
2016-02-19 12:50:00,38.53,38.54,38.48,38.49,6749.0,29.7239,29.7316,29.6854,29.6931,6749.0
2016-02-19 12:55:00,38.49,38.5,38.42,38.43,7347.0,29.6931,29.7008,29.6391,29.6468,7347.0
2016-02-19 13:00:00,38.43,38.49,38.42,38.44,8397.0,29.6468,29.6931,29.6391,29.6545,8397.0
2016-02-19 13:05:00,38.45,38.5,38.44,38.46,8732.0,29.6622,29.7008,29.6545,29.6699,8732.0
2016-02-19 13:10:00,38.45,38.48,38.38,38.38,13324.0,29.6622,29.6854,29.6082,29.6082,13324.0
2016-02-19 13:15:00,38.38,38.39,38.24,38.25,9136.0,29.6082,29.6159,29.5002,29.5079,9136.0
2016-02-19 13:20:00,38.26,38.33,38.21,38.22,6748.0,29.5156,29.5696,29.4771,29.4848,6748.0
2016-02-19 13:25:00,38.22,38.32,38.21,38.3,18920.0,29.4848,29.5619,29.4771,29.5465,18920.0
2016-02-19 13:30:00,38.3,38.4,38.3,38.4,6060.0,29.5465,29.6236,29.5465,29.6236,6060.0
2016-02-19 13:35:00,38.4,38.45,38.32,38.32,26645.0,29.6236,29.6622,29.5619,29.5619,26645.0
2016-02-19 13:40:00,38.34,38.34,38.25,38.26,6421.0,29.5773,29.5773,29.5079,29.5156,6421.0
2016-02-19 13:45:00,38.25,38.33,38.25,38.33,8830.0,29.5079,29.5696,29.5079,29.5696,8830.0
2016-02-19 13:50:00,38.34,38.42,38.34,38.36,14092.0,29.5773,29.6391,29.5773,29.5928,14092.0
2016-02-19 13:55:00,38.36,38.42,38.36,38.41,7486.0,29.5928,29.6391,29.5928,29.6313,7486.0
2016-02-19 14:00:00,38.42,38.46,38.41,38.44,6151.0,29.6391,29.6699,29.6313,29.6545,6151.0
2016-02-19 14:05:00,38.44,38.51,38.43,38.49,10869.0,29.6545,29.7085,29.6468,29.6931,10869.0
2016-02-19 14:10:00,38.5,38.5,38.44,38.47,7561.0,29.7008,29.7008,29.6545,29.6776,7561.0
2016-02-19 14:15:00,38.46,38.48,38.44,38.45,8094.0,29.6699,29.6854,29.6545,29.6622,8094.0
2016-02-19 14:20:00,38.47,38.53,38.47,38.52,22985.0,29.6776,29.7239,29.6776,29.7162,22985.0
2016-02-19 14:25:00,38.53,38.56,38.43,38.45,58721.0,29.7239,29.7471,29.6468,29.6622,58721.0
2016-02-19 14:30:00,38.46,38.47,38.39,38.4,11807.0,29.6699,29.6776,29.6159,29.6236,11807.0
2016-02-19 14:35:00,38.38,38.41,38.34,38.34,21881.0,29.6082,29.6313,29.5773,29.5773,21881.0
2016-02-19 14:40:00,38.33,38.34,38.31,38.34,7407.0,29.5696,29.5773,29.5542,29.5773,7407.0
2016-02-19 14:45:00,38.35,38.37,38.33,38.35,12755.0,29.5851,29.6005,29.5696,29.5851,12755.0
2016-02-19 14:50:00,38.36,38.36,38.32,38.32,12171.0,29.5928,29.5928,29.5619,29.5619,12171.0
2016-02-19 14:55:00,38.32,38.42,38.32,38.41,9173.0,29.5619,29.6391,29.5619,29.6313,9173.0
2016-02-19 15:00:00,38.42,38.48,38.41,38.47,11164.0,29.6391,29.6854,29.6313,29.6776,11164.0
2016-02-19 15:05:00,38.47,38.54,38.46,38.52,14471.0,29.6776,29.7316,29.6699,29.7162,14471.0
2016-02-19 15:10:00,38.52,38.53,38.47,38.49,14543.0,29.7162,29.7239,29.6776,29.6931,14543.0
2016-02-19 15:15:00,38.48,38.49,38.41,38.41,9890.0,29.6854,29.6931,29.6313,29.6313,9890.0
2016-02-19 15:20:00,38.42,38.53,38.41,38.5,17627.0,29.6391,29.7239,29.6313,29.7008,17627.0
2016-02-19 15:25:00,38.5,38.6,38.5,38.54,12091.0,29.7008,29.7779,29.7008,29.7316,12091.0
2016-02-19 15:30:00,38.54,38.55,38.49,38.51,10378.0,29.7316,29.7394,29.6931,29.7085,10378.0
2016-02-19 15:35:00,38.51,38.52,38.48,38.49,22261.0,29.7085,29.7162,29.6854,29.6931,22261.0
2016-02-19 15:40:00,38.49,38.5,38.44,38.45,31990.0,29.6931,29.7008,29.6545,29.6622,31990.0
2016-02-19 15:45:00,38.46,38.52,38.45,38.52,25578.0,29.6699,29.7162,29.6622,29.7162,25578.0
2016-02-19 15:50:00,38.51,38.54,38.5,38.52,27429.0,29.7085,29.7316,29.7008,29.7162,27429.0
2016-02-19 15:55:00,38.52,38.53,38.4,38.48,125119.0,29.7162,29.7239,29.6236,29.6854,125119.0
2016-02-22 09:30:00,38.8,38.87,38.51,38.75,10950.0,29.9322,29.9862,29.7085,29.8936,10950.0
2016-02-22 09:35:00,38.94,39.12,38.87,38.97,22548.0,30.0402,30.1791,29.9862,30.0634,22548.0
2016-02-22 09:40:00,38.99,39.02,38.8,38.88,8993.0,30.0788,30.1019,29.9322,29.9939,8993.0
2016-02-22 09:45:00,38.94,39.13,38.92,39.13,7000.0,30.0402,30.1868,30.0248,30.1868,7000.0
2016-02-22 09:50:00,39.14,39.25,39.12,39.13,5084.0,30.1945,30.2794,30.1791,30.1868,5084.0
2016-02-22 09:55:00,39.14,39.18,39.05,39.09,7800.0,30.1945,30.2254,30.1251,30.1559,7800.0
2016-02-22 10:00:00,39.12,39.2,39.09,39.18,8400.0,30.1791,30.2408,30.1559,30.2254,8400.0
2016-02-22 10:05:00,39.19,39.19,39.0,39.0,4600.0,30.2331,30.2331,30.0865,30.0865,4600.0
2016-02-22 10:10:00,39.01,39.2,39.01,39.19,11707.0,30.0942,30.2408,30.0942,30.2331,11707.0
2016-02-22 10:15:00,39.19,39.23,39.13,39.14,7037.0,30.2331,30.2639,30.1868,30.1945,7037.0
2016-02-22 10:20:00,39.13,39.18,39.1,39.1,7050.0,30.1868,30.2254,30.1636,30.1636,7050.0
2016-02-22 10:25:00,39.09,39.16,39.08,39.1,7620.0,30.1559,30.2099,30.1482,30.1636,7620.0
2016-02-22 10:30:00,39.12,39.21,39.11,39.17,8300.0,30.1791,30.2485,30.1714,30.2177,8300.0
2016-02-22 10:35:00,39.14,39.23,39.12,39.13,7174.0,30.1945,30.2639,30.1791,30.1868,7174.0
2016-02-22 10:40:00,39.13,39.2,39.11,39.14,7050.0,30.1868,30.2408,30.1714,30.1945,7050.0
2016-02-22 10:45:00,39.13,39.13,39.06,39.06,7085.0,30.1868,30.1868,30.1328,30.1328,7085.0
2016-02-22 10:50:00,39.07,39.16,39.07,39.13,7288.0,30.1405,30.2099,30.1405,30.1868,7288.0
2016-02-22 10:55:00,39.13,39.13,39.06,39.13,6749.0,30.1868,30.1868,30.1328,30.1868,6749.0
2016-02-22 11:00:00,39.13,39.16,39.07,39.07,9328.0,30.1868,30.2099,30.1405,30.1405,9328.0
2016-02-22 11:05:00,39.05,39.09,39.01,39.07,3700.0,30.1251,30.1559,30.0942,30.1405,3700.0
2016-02-22 11:10:00,39.08,39.12,39.06,39.1,5919.0,30.1482,30.1791,30.1328,30.1636,5919.0
2016-02-22 11:15:00,39.08,39.11,39.04,39.11,5798.0,30.1482,30.1714,30.1174,30.1714,5798.0
2016-02-22 11:20:00,39.11,39.15,39.11,39.11,4700.0,30.1714,30.2022,30.1714,30.1714,4700.0
2016-02-22 11:25:00,39.1,39.15,39.1,39.13,6352.0,30.1636,30.2022,30.1636,30.1868,6352.0
2016-02-22 11:30:00,39.14,39.14,39.05,39.08,6773.0,30.1945,30.1945,30.1251,30.1482,6773.0
2016-02-22 11:35:00,39.09,39.09,39.01,39.01,6495.0,30.1559,30.1559,30.0942,30.0942,6495.0
2016-02-22 11:40:00,38.99,38.99,38.91,38.95,5961.0,30.0788,30.0788,30.0171,30.0479,5961.0
2016-02-22 11:45:00,38.95,39.01,38.95,38.99,4000.0,30.0479,30.0942,30.0479,30.0788,4000.0
2016-02-22 11:50:00,38.98,38.99,38.95,38.96,3000.0,30.0711,30.0788,30.0479,30.0556,3000.0
2016-02-22 11:55:00,38.95,39.02,38.95,39.02,5699.0,30.0479,30.1019,30.0479,30.1019,5699.0
2016-02-22 12:00:00,39.02,39.12,39.01,39.11,5860.0,30.1019,30.1791,30.0942,30.1714,5860.0
2016-02-22 12:05:00,39.1,39.11,39.06,39.06,4563.0,30.1636,30.1714,30.1328,30.1328,4563.0
2016-02-22 12:10:00,39.07,39.13,39.06,39.13,4374.0,30.1405,30.1868,30.1328,30.1868,4374.0
2016-02-22 12:15:00,39.13,39.16,39.1,39.13,7189.0,30.1868,30.2099,30.1636,30.1868,7189.0
2016-02-22 12:20:00,39.12,39.13,39.1,39.12,4100.0,30.1791,30.1868,30.1636,30.1791,4100.0
2016-02-22 12:25:00,39.12,39.13,39.07,39.09,4050.0,30.1791,30.1868,30.1405,30.1559,4050.0
2016-02-22 12:30:00,39.09,39.12,39.08,39.08,5625.0,30.1559,30.1791,30.1482,30.1482,5625.0
2016-02-22 12:35:00,39.08,39.16,39.08,39.14,5970.0,30.1482,30.2099,30.1482,30.1945,5970.0
2016-02-22 12:40:00,39.14,39.2,39.12,39.17,6720.0,30.1945,30.2408,30.1791,30.2177,6720.0
2016-02-22 12:45:00,39.17,39.18,39.14,39.15,4500.0,30.2177,30.2254,30.1945,30.2022,4500.0
2016-02-22 12:50:00,39.15,39.18,39.12,39.16,5670.0,30.2022,30.2254,30.1791,30.2099,5670.0
2016-02-22 12:55:00,39.15,39.17,39.11,39.12,8554.0,30.2022,30.2177,30.1714,30.1791,8554.0
2016-02-22 13:00:00,39.13,39.15,39.1,39.12,5184.0,30.1868,30.2022,30.1636,30.1791,5184.0
2016-02-22 13:05:00,39.12,39.17,39.12,39.14,4600.0,30.1791,30.2177,30.1791,30.1945,4600.0
2016-02-22 13:10:00,39.14,39.21,39.14,39.21,11942.0,30.1945,30.2485,30.1945,30.2485,11942.0
2016-02-22 13:15:00,39.22,39.29,39.22,39.28,8240.0,30.2562,30.3102,30.2562,30.3025,8240.0
2016-02-22 13:20:00,39.29,39.29,39.24,39.24,4045.0,30.3102,30.3102,30.2717,30.2717,4045.0
2016-02-22 13:25:00,39.25,39.26,39.22,39.23,4490.0,30.2794,30.2871,30.2562,30.2639,4490.0
2016-02-22 13:30:00,39.22,39.27,39.22,39.25,11327.0,30.2562,30.2948,30.2562,30.2794,11327.0
2016-02-22 13:35:00,39.25,39.36,39.24,39.36,7850.0,30.2794,30.3642,30.2717,30.3642,7850.0
2016-02-22 13:40:00,39.35,39.38,39.35,39.36,4980.0,30.3565,30.3797,30.3565,30.3642,4980.0
2016-02-22 13:45:00,39.36,39.41,39.36,39.39,4302.0,30.3642,30.4028,30.3642,30.3874,4302.0
2016-02-22 13:50:00,39.4,39.5,39.4,39.48,8660.0,30.3951,30.4722,30.3951,30.4568,8660.0
2016-02-22 13:55:00,39.49,39.5,39.45,39.45,4866.0,30.4645,30.4722,30.4337,30.4337,4866.0
2016-02-22 14:00:00,39.45,39.46,39.42,39.42,9790.0,30.4337,30.4414,30.4105,30.4105,9790.0
2016-02-22 14:05:00,39.43,39.43,39.35,39.37,6429.0,30.4182,30.4182,30.3565,30.3719,6429.0
2016-02-22 14:10:00,39.36,39.37,39.32,39.36,7662.0,30.3642,30.3719,30.3334,30.3642,7662.0
2016-02-22 14:15:00,39.37,39.39,39.35,39.35,5866.0,30.3719,30.3874,30.3565,30.3565,5866.0
2016-02-22 14:20:00,39.35,39.41,39.35,39.4,6511.0,30.3565,30.4028,30.3565,30.3951,6511.0
2016-02-22 14:25:00,39.39,39.41,39.36,39.38,8583.0,30.3874,30.4028,30.3642,30.3797,8583.0
2016-02-22 14:30:00,39.37,39.38,39.33,39.35,6820.0,30.3719,30.3797,30.3411,30.3565,6820.0
2016-02-22 14:35:00,39.36,39.4,39.35,39.37,6722.0,30.3642,30.3951,30.3565,30.3719,6722.0
2016-02-22 14:40:00,39.36,39.4,39.34,39.39,12114.0,30.3642,30.3951,30.3488,30.3874,12114.0
2016-02-22 14:45:00,39.39,39.5,39.38,39.5,11421.0,30.3874,30.4722,30.3797,30.4722,11421.0
2016-02-22 14:50:00,39.48,39.51,39.46,39.5,6823.0,30.4568,30.4799,30.4414,30.4722,6823.0
2016-02-22 14:55:00,39.52,39.52,39.42,39.46,10687.0,30.4877,30.4877,30.4105,30.4414,10687.0
2016-02-22 15:00:00,39.47,39.5,39.44,39.44,5870.0,30.4491,30.4722,30.4259,30.4259,5870.0
2016-02-22 15:05:00,39.43,39.44,39.35,39.36,7646.0,30.4182,30.4259,30.3565,30.3642,7646.0
2016-02-22 15:10:00,39.36,39.38,39.33,39.36,8448.0,30.3642,30.3797,30.3411,30.3642,8448.0
2016-02-22 15:15:00,39.37,39.37,39.34,39.34,11368.0,30.3719,30.3719,30.3488,30.3488,11368.0
2016-02-22 15:20:00,39.35,39.4,39.34,39.36,15481.0,30.3565,30.3951,30.3488,30.3642,15481.0
2016-02-22 15:25:00,39.35,39.39,39.34,39.36,10043.0,30.3565,30.3874,30.3488,30.3642,10043.0
2016-02-22 15:30:00,39.35,39.37,39.32,39.32,23855.0,30.3565,30.3719,30.3334,30.3334,23855.0
2016-02-22 15:35:00,39.31,39.32,39.24,39.25,43154.0,30.3257,30.3334,30.2717,30.2794,43154.0
2016-02-22 15:40:00,39.24,39.32,39.22,39.27,29508.0,30.2717,30.3334,30.2562,30.2948,29508.0
2016-02-22 15:45:00,39.28,39.34,39.28,39.29,22803.0,30.3025,30.3488,30.3025,30.3102,22803.0
2016-02-22 15:50:00,39.29,39.31,39.24,39.24,25349.0,30.3102,30.3257,30.2717,30.2717,25349.0
2016-02-22 15:55:00,39.24,39.33,39.24,39.33,41379.0,30.2717,30.3411,30.2717,30.3411,41379.0
2016-02-23 09:30:00,39.46,39.57,39.39,39.4,19064.0,30.4414,30.5262,30.3874,30.3951,19064.0
2016-02-23 09:35:00,39.43,39.61,39.36,39.45,11365.0,30.4182,30.5571,30.3642,30.4337,11365.0
2016-02-23 09:40:00,39.46,39.6,39.42,39.55,57401.0,30.4414,30.5494,30.4105,30.5108,57401.0
2016-02-23 09:45:00,39.59,39.9,39.59,39.88,34905.0,30.5417,30.7808,30.5417,30.7654,34905.0
2016-02-23 09:50:00,39.91,40.08,39.9,39.99,12693.0,30.7885,30.9197,30.7808,30.8502,12693.0
2016-02-23 09:55:00,39.99,39.99,39.87,39.95,10954.0,30.8502,30.8502,30.7577,30.8194,10954.0
2016-02-23 10:00:00,39.93,40.02,39.86,40.0,12174.0,30.804,30.8734,30.75,30.858,12174.0
2016-02-23 10:05:00,40.02,40.05,39.93,40.04,10086.0,30.8734,30.8965,30.804,30.8888,10086.0
2016-02-23 10:10:00,40.03,40.04,39.81,39.81,11720.0,30.8811,30.8888,30.7114,30.7114,11720.0
2016-02-23 10:15:00,39.78,39.89,39.75,39.8,10392.0,30.6882,30.7731,30.6651,30.7037,10392.0
2016-02-23 10:20:00,39.82,39.94,39.82,39.86,10622.0,30.7191,30.8117,30.7191,30.75,10622.0
2016-02-23 10:25:00,39.88,39.93,39.84,39.9,13758.0,30.7654,30.804,30.7345,30.7808,13758.0
2016-02-23 10:30:00,39.91,39.95,39.85,39.9,31515.0,30.7885,30.8194,30.7422,30.7808,31515.0
2016-02-23 10:35:00,39.9,40.01,39.88,40.01,8653.0,30.7808,30.8657,30.7654,30.8657,8653.0
2016-02-23 10:40:00,40.01,40.06,39.97,39.97,16545.0,30.8657,30.9042,30.8348,30.8348,16545.0
2016-02-23 10:45:00,39.97,40.04,39.91,39.91,23471.0,30.8348,30.8888,30.7885,30.7885,23471.0
2016-02-23 10:50:00,39.9,39.9,39.8,39.82,10793.0,30.7808,30.7808,30.7037,30.7191,10793.0
2016-02-23 10:55:00,39.81,39.84,39.66,39.7,28237.0,30.7114,30.7345,30.5957,30.6265,28237.0
2016-02-23 11:00:00,39.71,39.72,39.61,39.64,27631.0,30.6342,30.6419,30.5571,30.5802,27631.0
2016-02-23 11:05:00,39.63,39.75,39.61,39.62,25543.0,30.5725,30.6651,30.5571,30.5648,25543.0
2016-02-23 11:10:00,39.6,39.78,39.6,39.78,8873.0,30.5494,30.6882,30.5494,30.6882,8873.0
2016-02-23 11:15:00,39.78,39.8,39.73,39.76,67338.0,30.6882,30.7037,30.6497,30.6728,67338.0
2016-02-23 11:20:00,39.76,39.97,39.75,39.78,144951.0,30.6728,30.8348,30.6651,30.6882,144951.0
2016-02-23 11:25:00,39.77,39.79,39.66,39.79,37397.0,30.6805,30.6959,30.5957,30.6959,37397.0
2016-02-23 11:30:00,39.79,39.96,39.76,39.96,20099.0,30.6959,30.8271,30.6728,30.8271,20099.0
2016-02-23 11:35:00,39.97,40.24,39.97,40.21,33266.0,30.8348,31.0431,30.8348,31.02,33266.0
2016-02-23 11:40:00,40.2,40.37,40.19,40.36,17808.0,31.0122,31.1434,31.0045,31.1357,17808.0
2016-02-23 11:45:00,40.38,40.47,40.24,40.45,22712.0,31.1511,31.2205,31.0431,31.2051,22712.0
2016-02-23 11:50:00,40.45,40.53,40.34,40.34,22468.0,31.2051,31.2668,31.1202,31.1202,22468.0
2016-02-23 11:55:00,40.32,40.6,40.28,40.51,28224.0,31.1048,31.3208,31.074,31.2514,28224.0
2016-02-23 12:00:00,40.49,40.49,40.36,40.41,20616.0,31.236,31.236,31.1357,31.1742,20616.0
2016-02-23 12:05:00,40.42,40.51,40.4,40.46,18904.0,31.182,31.2514,31.1665,31.2128,18904.0
2016-02-23 12:10:00,40.46,40.52,40.41,40.52,13461.0,31.2128,31.2591,31.1742,31.2591,13461.0
2016-02-23 12:15:00,40.53,40.59,40.47,40.55,19049.0,31.2668,31.3131,31.2205,31.2822,19049.0
2016-02-23 12:20:00,40.55,40.72,40.53,40.72,25697.0,31.2822,31.4134,31.2668,31.4134,25697.0
2016-02-23 12:25:00,40.71,40.75,40.68,40.73,14066.0,31.4057,31.4365,31.3825,31.4211,14066.0
2016-02-23 12:30:00,40.72,40.85,40.71,40.8,133891.0,31.4134,31.5137,31.4057,31.4751,133891.0
2016-02-23 12:35:00,40.78,40.79,40.67,40.77,17926.0,31.4597,31.4674,31.3748,31.452,17926.0
2016-02-23 12:40:00,40.78,40.94,40.77,40.94,16128.0,31.4597,31.5831,31.452,31.5831,16128.0
2016-02-23 12:45:00,40.94,40.98,40.9,40.96,33120.0,31.5831,31.614,31.5523,31.5985,33120.0
2016-02-23 12:50:00,40.94,40.95,40.85,40.89,14843.0,31.5831,31.5908,31.5137,31.5445,14843.0
2016-02-23 12:55:00,40.88,40.97,40.85,40.95,8630.0,31.5368,31.6063,31.5137,31.5908,8630.0
2016-02-23 13:00:00,40.95,41.05,40.95,41.02,18414.0,31.5908,31.668,31.5908,31.6448,18414.0
2016-02-23 13:05:00,41.02,41.08,41.0,41.08,12150.0,31.6448,31.6911,31.6294,31.6911,12150.0
2016-02-23 13:10:00,41.08,41.1,41.0,41.0,48557.0,31.6911,31.7065,31.6294,31.6294,48557.0
2016-02-23 13:15:00,41.01,41.03,40.95,40.95,29825.0,31.6371,31.6525,31.5908,31.5908,29825.0
2016-02-23 13:20:00,40.94,40.97,40.86,40.87,18618.0,31.5831,31.6063,31.5214,31.5291,18618.0
2016-02-23 13:25:00,40.87,40.87,40.72,40.75,20340.0,31.5291,31.5291,31.4134,31.4365,20340.0
2016-02-23 13:30:00,40.74,40.74,40.66,40.67,10894.0,31.4288,31.4288,31.3671,31.3748,10894.0
2016-02-23 13:35:00,40.67,40.7,40.66,40.7,4201.0,31.3748,31.398,31.3671,31.398,4201.0
2016-02-23 13:40:00,40.69,40.69,40.52,40.55,12874.0,31.3903,31.3903,31.2591,31.2822,12874.0
2016-02-23 13:45:00,40.53,40.62,40.51,40.62,7717.0,31.2668,31.3363,31.2514,31.3363,7717.0
2016-02-23 13:50:00,40.64,40.71,40.63,40.7,5371.0,31.3517,31.4057,31.344,31.398,5371.0
2016-02-23 13:55:00,40.71,40.76,40.68,40.76,11004.0,31.4057,31.4443,31.3825,31.4443,11004.0
2016-02-23 14:00:00,40.75,40.79,40.67,40.79,20212.0,31.4365,31.4674,31.3748,31.4674,20212.0
2016-02-23 14:05:00,40.79,40.8,40.68,40.72,15260.0,31.4674,31.4751,31.3825,31.4134,15260.0
2016-02-23 14:10:00,40.72,40.83,40.71,40.82,8285.0,31.4134,31.4983,31.4057,31.4905,8285.0
2016-02-23 14:15:00,40.82,40.85,40.72,40.8,15798.0,31.4905,31.5137,31.4134,31.4751,15798.0
2016-02-23 14:20:00,40.8,40.85,40.76,40.85,49835.0,31.4751,31.5137,31.4443,31.5137,49835.0
2016-02-23 14:25:00,40.85,40.9,40.82,40.84,26415.0,31.5137,31.5523,31.4905,31.506,26415.0
2016-02-23 14:30:00,40.83,40.84,40.69,40.7,28874.0,31.4983,31.506,31.3903,31.398,28874.0
2016-02-23 14:35:00,40.7,40.7,40.64,40.68,11324.0,31.398,31.398,31.3517,31.3825,11324.0
2016-02-23 14:40:00,40.68,40.75,40.68,40.74,11002.0,31.3825,31.4365,31.3825,31.4288,11002.0
2016-02-23 14:45:00,40.74,40.74,40.57,40.57,15920.0,31.4288,31.4288,31.2977,31.2977,15920.0
2016-02-23 14:50:00,40.57,40.58,40.46,40.47,32174.0,31.2977,31.3054,31.2128,31.2205,32174.0
2016-02-23 14:55:00,40.48,40.59,40.47,40.47,38987.0,31.2282,31.3131,31.2205,31.2205,38987.0
2016-02-23 15:00:00,40.47,40.48,40.29,40.3,42907.0,31.2205,31.2282,31.0817,31.0894,42907.0
2016-02-23 15:05:00,40.3,40.34,40.26,40.28,20577.0,31.0894,31.1202,31.0585,31.074,20577.0
2016-02-23 15:10:00,40.28,40.28,40.11,40.12,35404.0,31.074,31.074,30.9428,30.9505,35404.0
2016-02-23 15:15:00,40.12,40.28,40.12,40.28,10072.0,30.9505,31.074,30.9505,31.074,10072.0
2016-02-23 15:20:00,40.28,40.36,40.27,40.27,10907.0,31.074,31.1357,31.0662,31.0662,10907.0
2016-02-23 15:25:00,40.27,40.28,40.2,40.2,23151.0,31.0662,31.074,31.0122,31.0122,23151.0
2016-02-23 15:30:00,40.21,40.38,40.18,40.38,20162.0,31.02,31.1511,30.9968,31.1511,20162.0
2016-02-23 15:35:00,40.4,40.45,40.35,40.45,14320.0,31.1665,31.2051,31.128,31.2051,14320.0
2016-02-23 15:40:00,40.46,40.48,40.37,40.37,30495.0,31.2128,31.2282,31.1434,31.1434,30495.0
2016-02-23 15:45:00,40.36,40.42,40.23,40.42,56089.0,31.1357,31.182,31.0354,31.182,56089.0
2016-02-23 15:50:00,40.4,40.42,40.37,40.41,52636.0,31.1665,31.182,31.1434,31.1742,52636.0
2016-02-23 15:55:00,40.41,40.49,40.39,40.42,285861.0,31.1742,31.236,31.1588,31.182,285861.0
2016-02-24 09:30:00,40.5,40.57,40.4,40.41,5711.0,31.2437,31.2977,31.1665,31.1742,5711.0
2016-02-24 09:35:00,40.4,40.6,40.4,40.47,41277.0,31.1665,31.3208,31.1665,31.2205,41277.0
2016-02-24 09:40:00,40.45,40.62,40.4,40.49,15723.0,31.2051,31.3363,31.1665,31.236,15723.0
2016-02-24 09:45:00,40.46,40.48,40.03,40.17,27097.0,31.2128,31.2282,30.8811,30.9891,27097.0
2016-02-24 09:50:00,40.16,40.19,40.0,40.14,26026.0,30.9814,31.0045,30.858,30.966,26026.0
2016-02-24 09:55:00,40.14,40.32,40.11,40.25,6144.0,30.966,31.1048,30.9428,31.0508,6144.0
2016-02-24 10:00:00,40.27,40.34,40.11,40.27,12930.0,31.0662,31.1202,30.9428,31.0662,12930.0
2016-02-24 10:05:00,40.27,40.35,40.22,40.34,16248.0,31.0662,31.128,31.0277,31.1202,16248.0
2016-02-24 10:10:00,40.38,40.4,40.26,40.4,12979.0,31.1511,31.1665,31.0585,31.1665,12979.0
2016-02-24 10:15:00,40.39,40.55,40.38,40.48,14966.0,31.1588,31.2822,31.1511,31.2282,14966.0
2016-02-24 10:20:00,40.49,40.59,40.4,40.55,19371.0,31.236,31.3131,31.1665,31.2822,19371.0
2016-02-24 10:25:00,40.56,40.62,40.55,40.6,21453.0,31.29,31.3363,31.2822,31.3208,21453.0
2016-02-24 10:30:00,40.61,40.76,40.5,40.76,27060.0,31.3285,31.4443,31.2437,31.4443,27060.0
2016-02-24 10:35:00,40.78,40.96,40.74,40.95,38217.0,31.4597,31.5985,31.4288,31.5908,38217.0
2016-02-24 10:40:00,40.94,41.02,40.84,40.99,64647.0,31.5831,31.6448,31.506,31.6217,64647.0
2016-02-24 10:45:00,40.99,41.14,40.94,41.05,44816.0,31.6217,31.7374,31.5831,31.668,44816.0
2016-02-24 10:50:00,41.08,41.13,40.91,40.91,16670.0,31.6911,31.7297,31.56,31.56,16670.0
2016-02-24 10:55:00,40.93,41.08,40.93,41.08,43902.0,31.5754,31.6911,31.5754,31.6911,43902.0
2016-02-24 11:00:00,41.07,41.15,40.97,41.06,40770.0,31.6834,31.7451,31.6063,31.6757,40770.0
2016-02-24 11:05:00,41.05,41.18,40.96,41.09,56590.0,31.668,31.7683,31.5985,31.6988,56590.0
2016-02-24 11:10:00,41.09,41.33,41.08,41.32,36225.0,31.6988,31.884,31.6911,31.8763,36225.0
2016-02-24 11:15:00,41.32,41.36,41.28,41.31,32605.0,31.8763,31.9071,31.8454,31.8686,32605.0
2016-02-24 11:20:00,41.31,41.41,41.26,41.41,19860.0,31.8686,31.9457,31.83,31.9457,19860.0
2016-02-24 11:25:00,41.4,41.4,41.22,41.35,23227.0,31.938,31.938,31.7991,31.8994,23227.0
2016-02-24 11:30:00,41.33,41.5,41.32,41.35,24301.0,31.884,32.0151,31.8763,31.8994,24301.0
2016-02-24 11:35:00,41.36,41.45,41.27,41.38,36657.0,31.9071,31.9766,31.8377,31.9226,36657.0
2016-02-24 11:40:00,41.36,41.55,41.36,41.47,60773.0,31.9071,32.0537,31.9071,31.992,60773.0
2016-02-24 11:45:00,41.45,41.48,41.33,41.35,44696.0,31.9766,31.9997,31.884,31.8994,44696.0
2016-02-24 11:50:00,41.34,41.4,41.32,41.32,41355.0,31.8917,31.938,31.8763,31.8763,41355.0
2016-02-24 11:55:00,41.32,41.45,41.29,41.43,39844.0,31.8763,31.9766,31.8531,31.9611,39844.0
2016-02-24 12:00:00,41.43,41.47,41.34,41.42,64997.0,31.9611,31.992,31.8917,31.9534,64997.0
2016-02-24 12:05:00,41.43,41.5,41.39,41.5,37416.0,31.9611,32.0151,31.9303,32.0151,37416.0
2016-02-24 12:10:00,41.51,41.8,41.51,41.58,84266.0,32.0228,32.2466,32.0228,32.0768,84266.0
2016-02-24 12:15:00,41.58,41.74,41.58,41.71,34940.0,32.0768,32.2003,32.0768,32.1771,34940.0
2016-02-24 12:20:00,41.71,41.74,41.63,41.63,11944.0,32.1771,32.2003,32.1154,32.1154,11944.0
2016-02-24 12:25:00,41.63,41.72,41.56,41.57,46200.0,32.1154,32.1848,32.0614,32.0691,46200.0
2016-02-24 12:30:00,41.58,41.6,41.48,41.49,14094.0,32.0768,32.0923,31.9997,32.0074,14094.0
2016-02-24 12:35:00,41.5,41.55,41.44,41.55,14496.0,32.0151,32.0537,31.9688,32.0537,14496.0
2016-02-24 12:40:00,41.55,41.61,41.54,41.6,12732.0,32.0537,32.1,32.046,32.0923,12732.0
2016-02-24 12:45:00,41.6,41.65,41.58,41.62,14635.0,32.0923,32.1308,32.0768,32.1077,14635.0
2016-02-24 12:50:00,41.61,41.67,41.61,41.65,13522.0,32.1,32.1463,32.1,32.1308,13522.0
2016-02-24 12:55:00,41.66,41.66,41.59,41.59,11756.0,32.1386,32.1386,32.0846,32.0846,11756.0
2016-02-24 13:00:00,41.6,41.69,41.6,41.68,10894.0,32.0923,32.1617,32.0923,32.154,10894.0
2016-02-24 13:05:00,41.69,41.8,41.68,41.8,32911.0,32.1617,32.2466,32.154,32.2466,32911.0
2016-02-24 13:10:00,41.8,41.8,41.73,41.77,14850.0,32.2466,32.2466,32.1926,32.2234,14850.0
2016-02-24 13:15:00,41.77,41.8,41.73,41.75,16149.0,32.2234,32.2466,32.1926,32.208,16149.0
2016-02-24 13:20:00,41.76,41.85,41.76,41.84,18346.0,32.2157,32.2851,32.2157,32.2774,18346.0
2016-02-24 13:25:00,41.84,41.86,41.78,41.84,12597.0,32.2774,32.2928,32.2311,32.2774,12597.0
2016-02-24 13:30:00,41.84,41.85,41.79,41.82,14033.0,32.2774,32.2851,32.2388,32.262,14033.0
2016-02-24 13:35:00,41.82,41.84,41.74,41.75,30000.0,32.262,32.2774,32.2003,32.208,30000.0
2016-02-24 13:40:00,41.75,41.75,41.7,41.73,14271.0,32.208,32.208,32.1694,32.1926,14271.0
2016-02-24 13:45:00,41.73,41.75,41.66,41.66,38305.0,32.1926,32.208,32.1386,32.1386,38305.0
2016-02-24 13:50:00,41.67,41.71,41.67,41.69,16257.0,32.1463,32.1771,32.1463,32.1617,16257.0
2016-02-24 13:55:00,41.7,41.81,41.69,41.77,17797.0,32.1694,32.2543,32.1617,32.2234,17797.0
2016-02-24 14:00:00,41.78,41.82,41.75,41.76,16261.0,32.2311,32.262,32.208,32.2157,16261.0
2016-02-24 14:05:00,41.77,41.91,41.77,41.89,25829.0,32.2234,32.3314,32.2234,32.316,25829.0
2016-02-24 14:10:00,41.89,42.0,41.88,41.99,49707.0,32.316,32.4009,32.3083,32.3931,49707.0
2016-02-24 14:15:00,42.0,42.07,41.98,42.05,54247.0,32.4009,32.4549,32.3854,32.4394,54247.0
2016-02-24 14:20:00,42.06,42.1,41.98,42.09,45550.0,32.4471,32.478,32.3854,32.4703,45550.0
2016-02-24 14:25:00,42.09,42.12,42.03,42.07,42905.0,32.4703,32.4934,32.424,32.4549,42905.0
2016-02-24 14:30:00,42.08,42.12,42.05,42.1,28249.0,32.4626,32.4934,32.4394,32.478,28249.0
2016-02-24 14:35:00,42.1,42.11,41.95,41.98,30021.0,32.478,32.4857,32.3623,32.3854,30021.0
2016-02-24 14:40:00,41.97,42.04,41.97,41.98,22624.0,32.3777,32.4317,32.3777,32.3854,22624.0
2016-02-24 14:45:00,41.98,42.01,41.92,41.98,33242.0,32.3854,32.4086,32.3391,32.3854,33242.0
2016-02-24 14:50:00,41.99,42.0,41.87,41.88,73996.0,32.3931,32.4009,32.3006,32.3083,73996.0
2016-02-24 14:55:00,41.88,41.9,41.84,41.87,11041.0,32.3083,32.3237,32.2774,32.3006,11041.0
2016-02-24 15:00:00,41.88,41.97,41.87,41.9,26210.0,32.3083,32.3777,32.3006,32.3237,26210.0
2016-02-24 15:05:00,41.89,42.04,41.89,42.04,24952.0,32.316,32.4317,32.316,32.4317,24952.0
2016-02-24 15:10:00,42.05,42.05,41.97,42.0,30277.0,32.4394,32.4394,32.3777,32.4009,30277.0
2016-02-24 15:15:00,42.0,42.07,41.99,42.06,20389.0,32.4009,32.4549,32.3931,32.4471,20389.0
2016-02-24 15:20:00,42.06,42.08,42.02,42.04,23455.0,32.4471,32.4626,32.4163,32.4317,23455.0
2016-02-24 15:25:00,42.03,42.13,42.03,42.12,19853.0,32.424,32.5011,32.424,32.4934,19853.0
2016-02-24 15:30:00,42.12,42.2,42.1,42.16,54879.0,32.4934,32.5551,32.478,32.5243,54879.0
2016-02-24 15:35:00,42.16,42.23,42.14,42.19,48882.0,32.5243,32.5783,32.5089,32.5474,48882.0
2016-02-24 15:40:00,42.19,42.22,42.03,42.04,53364.0,32.5474,32.5706,32.424,32.4317,53364.0
2016-02-24 15:45:00,42.03,42.09,41.99,42.04,93347.0,32.424,32.4703,32.3931,32.4317,93347.0
2016-02-24 15:50:00,42.03,42.13,42.02,42.1,86289.0,32.424,32.5011,32.4163,32.478,86289.0
2016-02-24 15:55:00,42.1,42.1,42.02,42.02,116586.0,32.478,32.478,32.4163,32.4163,116586.0
2016-02-25 09:30:00,42.1,42.14,41.8,41.83,22246.0,32.478,32.5089,32.2466,32.2697,22246.0
2016-02-25 09:35:00,41.9,41.95,41.55,41.59,12197.0,32.3237,32.3623,32.0537,32.0846,12197.0
2016-02-25 09:40:00,41.62,41.69,41.49,41.49,12850.0,32.1077,32.1617,32.0074,32.0074,12850.0
2016-02-25 09:45:00,41.53,41.63,41.5,41.5,19701.0,32.0383,32.1154,32.0151,32.0151,19701.0
2016-02-25 09:50:00,41.53,41.58,41.52,41.54,10151.0,32.0383,32.0768,32.0306,32.046,10151.0
2016-02-25 09:55:00,41.53,41.57,41.43,41.43,15461.0,32.0383,32.0691,31.9611,31.9611,15461.0
2016-02-25 10:00:00,41.43,41.43,41.28,41.4,30330.0,31.9611,31.9611,31.8454,31.938,30330.0
2016-02-25 10:05:00,41.43,41.56,41.42,41.54,8571.0,31.9611,32.0614,31.9534,32.046,8571.0
2016-02-25 10:10:00,41.57,41.63,41.5,41.63,9996.0,32.0691,32.1154,32.0151,32.1154,9996.0
2016-02-25 10:15:00,41.63,41.84,41.63,41.84,6929.0,32.1154,32.2774,32.1154,32.2774,6929.0
2016-02-25 10:20:00,41.84,41.84,41.7,41.72,11681.0,32.2774,32.2774,32.1694,32.1848,11681.0
2016-02-25 10:25:00,41.72,41.91,41.72,41.91,7638.0,32.1848,32.3314,32.1848,32.3314,7638.0
2016-02-25 10:30:00,41.89,41.9,41.7,41.86,49804.0,32.316,32.3237,32.1694,32.2928,49804.0
2016-02-25 10:35:00,41.85,41.88,41.82,41.87,13180.0,32.2851,32.3083,32.262,32.3006,13180.0
2016-02-25 10:40:00,41.88,42.02,41.88,41.98,11316.0,32.3083,32.4163,32.3083,32.3854,11316.0
2016-02-25 10:45:00,41.98,41.99,41.8,41.87,17106.0,32.3854,32.3931,32.2466,32.3006,17106.0
2016-02-25 10:50:00,41.88,41.97,41.88,41.97,11749.0,32.3083,32.3777,32.3083,32.3777,11749.0
2016-02-25 10:55:00,41.95,42.04,41.88,41.89,11517.0,32.3623,32.4317,32.3083,32.316,11517.0
2016-02-25 11:00:00,41.9,42.03,41.9,42.01,10269.0,32.3237,32.424,32.3237,32.4086,10269.0
2016-02-25 11:05:00,42.01,42.18,42.01,42.15,23273.0,32.4086,32.5397,32.4086,32.5166,23273.0
2016-02-25 11:10:00,42.15,42.17,42.1,42.11,30308.0,32.5166,32.532,32.478,32.4857,30308.0
2016-02-25 11:15:00,42.1,42.1,42.04,42.06,30111.0,32.478,32.478,32.4317,32.4471,30111.0
2016-02-25 11:20:00,42.05,42.19,42.04,42.19,20017.0,32.4394,32.5474,32.4317,32.5474,20017.0
2016-02-25 11:25:00,42.17,42.22,42.16,42.18,8680.0,32.532,32.5706,32.5243,32.5397,8680.0
2016-02-25 11:30:00,42.21,42.25,42.19,42.25,12318.0,32.5629,32.5937,32.5474,32.5937,12318.0
2016-02-25 11:35:00,42.25,42.28,42.18,42.19,25621.0,32.5937,32.6169,32.5397,32.5474,25621.0
2016-02-25 11:40:00,42.19,42.21,42.04,42.04,14093.0,32.5474,32.5629,32.4317,32.4317,14093.0
2016-02-25 11:45:00,42.07,42.1,42.06,42.09,5614.0,32.4549,32.478,32.4471,32.4703,5614.0
2016-02-25 11:50:00,42.12,42.23,42.11,42.21,17124.0,32.4934,32.5783,32.4857,32.5629,17124.0
2016-02-25 11:55:00,42.21,42.21,42.14,42.14,7514.0,32.5629,32.5629,32.5089,32.5089,7514.0
2016-02-25 12:00:00,42.15,42.15,42.11,42.14,9598.0,32.5166,32.5166,32.4857,32.5089,9598.0
2016-02-25 12:05:00,42.15,42.15,42.02,42.07,9495.0,32.5166,32.5166,32.4163,32.4549,9495.0
2016-02-25 12:10:00,42.05,42.09,42.03,42.09,9800.0,32.4394,32.4703,32.424,32.4703,9800.0
2016-02-25 12:15:00,42.13,42.18,42.13,42.13,22378.0,32.5011,32.5397,32.5011,32.5011,22378.0
2016-02-25 12:20:00,42.14,42.16,42.13,42.13,17909.0,32.5089,32.5243,32.5011,32.5011,17909.0
2016-02-25 12:25:00,42.14,42.22,42.14,42.19,9192.0,32.5089,32.5706,32.5089,32.5474,9192.0
2016-02-25 12:30:00,42.19,42.23,42.18,42.19,15423.0,32.5474,32.5783,32.5397,32.5474,15423.0
2016-02-25 12:35:00,42.2,42.3,42.19,42.2,12633.0,32.5551,32.6323,32.5474,32.5551,12633.0
2016-02-25 12:40:00,42.19,42.25,42.19,42.24,9581.0,32.5474,32.5937,32.5474,32.586,9581.0
2016-02-25 12:45:00,42.22,42.22,42.12,42.17,5767.0,32.5706,32.5706,32.4934,32.532,5767.0
2016-02-25 12:50:00,42.19,42.3,42.19,42.25,8102.0,32.5474,32.6323,32.5474,32.5937,8102.0
2016-02-25 12:55:00,42.24,42.24,42.14,42.19,7841.0,32.586,32.586,32.5089,32.5474,7841.0
2016-02-25 13:00:00,42.2,42.2,42.1,42.11,13928.0,32.5551,32.5551,32.478,32.4857,13928.0
2016-02-25 13:05:00,42.12,42.16,42.06,42.08,21393.0,32.4934,32.5243,32.4471,32.4626,21393.0
2016-02-25 13:10:00,42.08,42.23,42.07,42.23,14448.0,32.4626,32.5783,32.4549,32.5783,14448.0
2016-02-25 13:15:00,42.23,42.34,42.23,42.32,5973.0,32.5783,32.6631,32.5783,32.6477,5973.0
2016-02-25 13:20:00,42.34,42.42,42.34,42.36,19778.0,32.6631,32.7249,32.6631,32.6786,19778.0
2016-02-25 13:25:00,42.35,42.44,42.35,42.41,12666.0,32.6709,32.7403,32.6709,32.7171,12666.0
2016-02-25 13:30:00,42.42,42.52,42.42,42.47,10900.0,32.7249,32.802,32.7249,32.7634,10900.0
2016-02-25 13:35:00,42.46,42.61,42.46,42.59,18424.0,32.7557,32.8714,32.7557,32.856,18424.0
2016-02-25 13:40:00,42.58,42.63,42.57,42.58,12069.0,32.8483,32.8869,32.8406,32.8483,12069.0
2016-02-25 13:45:00,42.58,42.6,42.57,42.6,8082.0,32.8483,32.8637,32.8406,32.8637,8082.0
2016-02-25 13:50:00,42.62,42.67,42.61,42.63,8983.0,32.8791,32.9177,32.8714,32.8869,8983.0
2016-02-25 13:55:00,42.63,42.68,42.63,42.68,13876.0,32.8869,32.9254,32.8869,32.9254,13876.0
2016-02-25 14:00:00,42.67,42.69,42.65,42.68,20259.0,32.9177,32.9332,32.9023,32.9254,20259.0
2016-02-25 14:05:00,42.68,42.72,42.67,42.69,20619.0,32.9254,32.9563,32.9177,32.9332,20619.0
2016-02-25 14:10:00,42.7,42.76,42.68,42.72,33408.0,32.9409,32.9872,32.9254,32.9563,33408.0
2016-02-25 14:15:00,42.72,42.81,42.72,42.78,34269.0,32.9563,33.0257,32.9563,33.0026,34269.0
2016-02-25 14:20:00,42.78,42.83,42.77,42.81,13815.0,33.0026,33.0412,32.9949,33.0257,13815.0
2016-02-25 14:25:00,42.8,42.83,42.74,42.74,16327.0,33.018,33.0412,32.9717,32.9717,16327.0
2016-02-25 14:30:00,42.74,42.78,42.72,42.77,23414.0,32.9717,33.0026,32.9563,32.9949,23414.0
2016-02-25 14:35:00,42.76,42.78,42.74,42.76,35744.0,32.9872,33.0026,32.9717,32.9872,35744.0
2016-02-25 14:40:00,42.76,42.76,42.71,42.72,17059.0,32.9872,32.9872,32.9486,32.9563,17059.0
2016-02-25 14:45:00,42.72,42.76,42.68,42.73,30105.0,32.9563,32.9872,32.9254,32.964,30105.0
2016-02-25 14:50:00,42.74,42.77,42.64,42.64,24637.0,32.9717,32.9949,32.8946,32.8946,24637.0
2016-02-25 14:55:00,42.63,42.65,42.6,42.64,7436.0,32.8869,32.9023,32.8637,32.8946,7436.0
2016-02-25 15:00:00,42.63,42.7,42.59,42.7,11906.0,32.8869,32.9409,32.856,32.9409,11906.0
2016-02-25 15:05:00,42.71,42.8,42.71,42.78,21989.0,32.9486,33.018,32.9486,33.0026,21989.0
2016-02-25 15:10:00,42.78,42.81,42.75,42.8,8181.0,33.0026,33.0257,32.9794,33.018,8181.0
2016-02-25 15:15:00,42.8,42.82,42.77,42.79,14980.0,33.018,33.0334,32.9949,33.0103,14980.0
2016-02-25 15:20:00,42.79,42.83,42.79,42.83,9799.0,33.0103,33.0412,33.0103,33.0412,9799.0
2016-02-25 15:25:00,42.82,42.83,42.73,42.77,15685.0,33.0334,33.0412,32.964,32.9949,15685.0
2016-02-25 15:30:00,42.78,42.83,42.77,42.81,36575.0,33.0026,33.0412,32.9949,33.0257,36575.0
2016-02-25 15:35:00,42.8,42.83,42.77,42.79,21226.0,33.018,33.0412,32.9949,33.0103,21226.0
2016-02-25 15:40:00,42.78,42.92,42.77,42.89,37254.0,33.0026,33.1106,32.9949,33.0874,37254.0
2016-02-25 15:45:00,42.88,42.89,42.85,42.86,40739.0,33.0797,33.0874,33.0566,33.0643,40739.0
2016-02-25 15:50:00,42.86,42.87,42.84,42.84,31712.0,33.0643,33.072,33.0489,33.0489,31712.0
2016-02-25 15:55:00,42.84,42.85,42.82,42.82,84263.0,33.0489,33.0566,33.0334,33.0334,84263.0
2016-02-26 09:30:00,42.97,42.97,42.59,42.66,19475.0,33.1492,33.1492,32.856,32.91,19475.0
2016-02-26 09:35:00,42.58,42.92,42.57,42.75,23740.0,32.8483,33.1106,32.8406,32.9794,23740.0
2016-02-26 09:40:00,42.78,42.78,42.4,42.5,16541.0,33.0026,33.0026,32.7094,32.7866,16541.0
2016-02-26 09:45:00,42.5,42.53,42.3,42.34,12751.0,32.7866,32.8097,32.6323,32.6631,12751.0
2016-02-26 09:50:00,42.36,42.5,42.35,42.48,14409.0,32.6786,32.7866,32.6709,32.7711,14409.0
2016-02-26 09:55:00,42.48,42.52,42.31,42.31,11556.0,32.7711,32.802,32.64,32.64,11556.0
2016-02-26 10:00:00,42.31,42.39,42.25,42.26,9140.0,32.64,32.7017,32.5937,32.6014,9140.0
2016-02-26 10:05:00,42.26,42.36,42.04,42.04,29037.0,32.6014,32.6786,32.4317,32.4317,29037.0
2016-02-26 10:10:00,42.06,42.14,41.98,42.12,34202.0,32.4471,32.5089,32.3854,32.4934,34202.0
2016-02-26 10:15:00,42.1,42.21,42.08,42.14,28926.0,32.478,32.5629,32.4626,32.5089,28926.0
2016-02-26 10:20:00,42.14,42.18,41.94,41.98,19896.0,32.5089,32.5397,32.3546,32.3854,19896.0
2016-02-26 10:25:00,41.97,42.06,41.96,42.03,18662.0,32.3777,32.4471,32.37,32.424,18662.0
2016-02-26 10:30:00,42.03,42.28,42.03,42.22,8500.0,32.424,32.6169,32.424,32.5706,8500.0
2016-02-26 10:35:00,42.22,42.35,42.22,42.35,6468.0,32.5706,32.6709,32.5706,32.6709,6468.0
2016-02-26 10:40:00,42.36,42.36,42.26,42.3,20954.0,32.6786,32.6786,32.6014,32.6323,20954.0
2016-02-26 10:45:00,42.3,42.38,42.28,42.38,25848.0,32.6323,32.694,32.6169,32.694,25848.0
2016-02-26 10:50:00,42.38,42.41,42.34,42.4,8864.0,32.694,32.7171,32.6631,32.7094,8864.0
2016-02-26 10:55:00,42.39,42.4,42.31,42.35,7300.0,32.7017,32.7094,32.64,32.6709,7300.0
2016-02-26 11:00:00,42.38,42.38,42.31,42.34,7464.0,32.694,32.694,32.64,32.6631,7464.0
2016-02-26 11:05:00,42.35,42.38,42.31,42.34,11461.0,32.6709,32.694,32.64,32.6631,11461.0
2016-02-26 11:10:00,42.32,42.33,42.24,42.25,8110.0,32.6477,32.6554,32.586,32.5937,8110.0
2016-02-26 11:15:00,42.23,42.23,42.17,42.17,9092.0,32.5783,32.5783,32.532,32.532,9092.0
2016-02-26 11:20:00,42.17,42.24,42.17,42.23,11314.0,32.532,32.586,32.532,32.5783,11314.0
2016-02-26 11:25:00,42.25,42.26,42.14,42.16,16523.0,32.5937,32.6014,32.5089,32.5243,16523.0
2016-02-26 11:30:00,42.16,42.2,42.12,42.2,12048.0,32.5243,32.5551,32.4934,32.5551,12048.0
2016-02-26 11:35:00,42.2,42.21,42.15,42.16,15770.0,32.5551,32.5629,32.5166,32.5243,15770.0
2016-02-26 11:40:00,42.15,42.18,42.12,42.16,13940.0,32.5166,32.5397,32.4934,32.5243,13940.0
2016-02-26 11:45:00,42.16,42.29,42.15,42.28,10389.0,32.5243,32.6246,32.5166,32.6169,10389.0
2016-02-26 11:50:00,42.28,42.37,42.27,42.34,17279.0,32.6169,32.6863,32.6091,32.6631,17279.0
2016-02-26 11:55:00,42.34,42.4,42.31,42.36,35392.0,32.6631,32.7094,32.64,32.6786,35392.0
2016-02-26 12:00:00,42.36,42.38,42.31,42.33,10356.0,32.6786,32.694,32.64,32.6554,10356.0
2016-02-26 12:05:00,42.32,42.39,42.25,42.32,34910.0,32.6477,32.7017,32.5937,32.6477,34910.0
2016-02-26 12:10:00,42.34,42.35,42.27,42.34,10556.0,32.6631,32.6709,32.6091,32.6631,10556.0
2016-02-26 12:15:00,42.34,42.43,42.33,42.43,21375.0,32.6631,32.7326,32.6554,32.7326,21375.0
2016-02-26 12:20:00,42.41,42.45,42.39,42.42,7036.0,32.7171,32.748,32.7017,32.7249,7036.0
2016-02-26 12:25:00,42.41,42.41,42.35,42.39,29200.0,32.7171,32.7171,32.6709,32.7017,29200.0
2016-02-26 12:30:00,42.4,42.49,42.39,42.45,12326.0,32.7094,32.7789,32.7017,32.748,12326.0
2016-02-26 12:35:00,42.45,42.46,42.39,42.4,7741.0,32.748,32.7557,32.7017,32.7094,7741.0
2016-02-26 12:40:00,42.4,42.4,42.35,42.37,7887.0,32.7094,32.7094,32.6709,32.6863,7887.0
2016-02-26 12:45:00,42.37,42.42,42.36,42.41,13449.0,32.6863,32.7249,32.6786,32.7171,13449.0
2016-02-26 12:50:00,42.41,42.51,42.41,42.51,24345.0,32.7171,32.7943,32.7171,32.7943,24345.0
2016-02-26 12:55:00,42.51,42.71,42.51,42.69,20171.0,32.7943,32.9486,32.7943,32.9332,20171.0
2016-02-26 13:00:00,42.69,42.8,42.68,42.79,13970.0,32.9332,33.018,32.9254,33.0103,13970.0
2016-02-26 13:05:00,42.8,42.91,42.8,42.87,15260.0,33.018,33.1029,33.018,33.072,15260.0
2016-02-26 13:10:00,42.87,42.89,42.74,42.74,11628.0,33.072,33.0874,32.9717,32.9717,11628.0
2016-02-26 13:15:00,42.72,42.72,42.66,42.66,5323.0,32.9563,32.9563,32.91,32.91,5323.0
2016-02-26 13:20:00,42.66,42.72,42.66,42.7,5583.0,32.91,32.9563,32.91,32.9409,5583.0
2016-02-26 13:25:00,42.7,42.72,42.65,42.67,10281.0,32.9409,32.9563,32.9023,32.9177,10281.0
2016-02-26 13:30:00,42.67,42.72,42.66,42.71,9898.0,32.9177,32.9563,32.91,32.9486,9898.0
2016-02-26 13:35:00,42.7,42.86,42.7,42.86,12100.0,32.9409,33.0643,32.9409,33.0643,12100.0
2016-02-26 13:40:00,42.85,42.85,42.72,42.78,36896.0,33.0566,33.0566,32.9563,33.0026,36896.0
2016-02-26 13:45:00,42.79,42.82,42.74,42.81,6956.0,33.0103,33.0334,32.9717,33.0257,6956.0
2016-02-26 13:50:00,42.81,42.82,42.66,42.69,39503.0,33.0257,33.0334,32.91,32.9332,39503.0
2016-02-26 13:55:00,42.7,42.7,42.58,42.58,12714.0,32.9409,32.9409,32.8483,32.8483,12714.0
2016-02-26 14:00:00,42.59,42.59,42.45,42.5,19649.0,32.856,32.856,32.748,32.7866,19649.0
2016-02-26 14:05:00,42.51,42.51,42.46,42.48,8350.0,32.7943,32.7943,32.7557,32.7711,8350.0
2016-02-26 14:10:00,42.48,42.53,42.4,42.41,17077.0,32.7711,32.8097,32.7094,32.7171,17077.0
2016-02-26 14:15:00,42.39,42.42,42.39,42.4,7400.0,32.7017,32.7249,32.7017,32.7094,7400.0
2016-02-26 14:20:00,42.4,42.53,42.36,42.48,31897.0,32.7094,32.8097,32.6786,32.7711,31897.0
2016-02-26 14:25:00,42.48,42.57,42.48,42.55,15990.0,32.7711,32.8406,32.7711,32.8251,15990.0
2016-02-26 14:30:00,42.55,42.57,42.48,42.48,21757.0,32.8251,32.8406,32.7711,32.7711,21757.0
2016-02-26 14:35:00,42.48,42.49,42.36,42.37,9233.0,32.7711,32.7789,32.6786,32.6863,9233.0
2016-02-26 14:40:00,42.36,42.36,42.25,42.3,26679.0,32.6786,32.6786,32.5937,32.6323,26679.0
2016-02-26 14:45:00,42.3,42.3,42.26,42.26,32765.0,32.6323,32.6323,32.6014,32.6014,32765.0
2016-02-26 14:50:00,42.28,42.42,42.24,42.4,33507.0,32.6169,32.7249,32.586,32.7094,33507.0
2016-02-26 14:55:00,42.38,42.38,42.31,42.31,8040.0,32.694,32.694,32.64,32.64,8040.0
2016-02-26 15:00:00,42.3,42.52,42.3,42.52,7640.0,32.6323,32.802,32.6323,32.802,7640.0
2016-02-26 15:05:00,42.53,42.62,42.53,42.61,12725.0,32.8097,32.8791,32.8097,32.8714,12725.0
2016-02-26 15:10:00,42.61,42.72,42.6,42.66,21647.0,32.8714,32.9563,32.8637,32.91,21647.0
2016-02-26 15:15:00,42.65,42.78,42.65,42.78,24450.0,32.9023,33.0026,32.9023,33.0026,24450.0
2016-02-26 15:20:00,42.78,42.84,42.77,42.84,30573.0,33.0026,33.0489,32.9949,33.0489,30573.0
2016-02-26 15:25:00,42.85,42.92,42.84,42.86,37365.0,33.0566,33.1106,33.0489,33.0643,37365.0
2016-02-26 15:30:00,42.87,42.94,42.86,42.92,35862.0,33.072,33.126,33.0643,33.1106,35862.0
2016-02-26 15:35:00,42.93,42.98,42.9,42.93,59100.0,33.1183,33.1569,33.0952,33.1183,59100.0
2016-02-26 15:40:00,42.93,42.99,42.92,42.94,42503.0,33.1183,33.1646,33.1106,33.126,42503.0
2016-02-26 15:45:00,42.94,42.98,42.93,42.97,45177.0,33.126,33.1569,33.1183,33.1492,45177.0
2016-02-26 15:50:00,42.97,43.0,42.97,43.0,51959.0,33.1492,33.1723,33.1492,33.1723,51959.0
2016-02-26 15:55:00,43.0,43.01,42.87,42.88,146084.0,33.1723,33.18,33.072,33.0797,146084.0
2016-02-29 09:30:00,42.86,42.99,42.47,42.81,111161.0,33.0643,33.1646,32.7634,33.0257,111161.0
2016-02-29 09:35:00,42.98,43.08,42.86,42.96,25610.0,33.1569,33.234,33.0643,33.1414,25610.0
2016-02-29 09:40:00,42.93,43.06,42.84,42.95,27184.0,33.1183,33.2186,33.0489,33.1337,27184.0
2016-02-29 09:45:00,42.94,43.06,42.73,42.73,52470.0,33.126,33.2186,32.964,32.964,52470.0
2016-02-29 09:50:00,42.73,42.85,42.61,42.82,28035.0,32.964,33.0566,32.8714,33.0334,28035.0
2016-02-29 09:55:00,42.83,42.9,42.72,42.9,15403.0,33.0412,33.0952,32.9563,33.0952,15403.0
2016-02-29 10:00:00,42.91,43.13,42.88,43.11,54344.0,33.1029,33.2726,33.0797,33.2572,54344.0
2016-02-29 10:05:00,43.11,43.26,42.99,43.01,26874.0,33.2572,33.3729,33.1646,33.18,26874.0
2016-02-29 10:10:00,43.02,43.08,43.0,43.08,22018.0,33.1877,33.234,33.1723,33.234,22018.0
2016-02-29 10:15:00,43.08,43.19,43.06,43.15,34373.0,33.234,33.3189,33.2186,33.288,34373.0
2016-02-29 10:20:00,43.15,43.42,43.15,43.41,41370.0,33.288,33.4963,33.288,33.4886,41370.0
2016-02-29 10:25:00,43.41,43.41,43.07,43.16,32340.0,33.4886,33.4886,33.2263,33.2957,32340.0
2016-02-29 10:30:00,43.16,43.35,43.15,43.22,26218.0,33.2957,33.4423,33.288,33.342,26218.0
2016-02-29 10:35:00,43.23,43.33,43.18,43.24,37430.0,33.3497,33.4269,33.3112,33.3574,37430.0
2016-02-29 10:40:00,43.24,43.27,43.17,43.24,29704.0,33.3574,33.3806,33.3034,33.3574,29704.0
2016-02-29 10:45:00,43.25,43.25,43.13,43.18,23994.0,33.3652,33.3652,33.2726,33.3112,23994.0
2016-02-29 10:50:00,43.17,43.2,43.12,43.2,14898.0,33.3034,33.3266,33.2649,33.3266,14898.0
2016-02-29 10:55:00,43.18,43.19,43.11,43.15,19391.0,33.3112,33.3189,33.2572,33.288,19391.0
2016-02-29 11:00:00,43.14,43.16,43.09,43.09,28629.0,33.2803,33.2957,33.2417,33.2417,28629.0
2016-02-29 11:05:00,43.09,43.25,43.09,43.2,21829.0,33.2417,33.3652,33.2417,33.3266,21829.0
2016-02-29 11:10:00,43.2,43.26,43.17,43.25,21018.0,33.3266,33.3729,33.3034,33.3652,21018.0
2016-02-29 11:15:00,43.25,43.34,43.25,43.33,13101.0,33.3652,33.4346,33.3652,33.4269,13101.0
2016-02-29 11:20:00,43.33,43.33,43.15,43.17,17600.0,33.4269,33.4269,33.288,33.3034,17600.0
2016-02-29 11:25:00,43.18,43.22,43.13,43.16,22748.0,33.3112,33.342,33.2726,33.2957,22748.0
2016-02-29 11:30:00,43.17,43.3,43.17,43.3,12999.0,33.3034,33.4037,33.3034,33.4037,12999.0
2016-02-29 11:35:00,43.3,43.3,43.22,43.24,16161.0,33.4037,33.4037,33.342,33.3574,16161.0
2016-02-29 11:40:00,43.24,43.24,43.15,43.18,13749.0,33.3574,33.3574,33.288,33.3112,13749.0
2016-02-29 11:45:00,43.2,43.24,43.1,43.12,13329.0,33.3266,33.3574,33.2494,33.2649,13329.0
2016-02-29 11:50:00,43.12,43.13,43.03,43.11,10597.0,33.2649,33.2726,33.1954,33.2572,10597.0
2016-02-29 11:55:00,43.1,43.1,42.97,42.99,11521.0,33.2494,33.2494,33.1492,33.1646,11521.0
2016-02-29 12:00:00,42.99,43.01,42.93,42.93,19400.0,33.1646,33.18,33.1183,33.1183,19400.0
2016-02-29 12:05:00,42.94,43.01,42.93,42.96,21734.0,33.126,33.18,33.1183,33.1414,21734.0
2016-02-29 12:10:00,42.97,43.0,42.94,42.99,21346.0,33.1492,33.1723,33.126,33.1646,21346.0
2016-02-29 12:15:00,42.98,42.99,42.95,42.98,8459.0,33.1569,33.1646,33.1337,33.1569,8459.0
2016-02-29 12:20:00,42.99,43.0,42.96,42.96,6815.0,33.1646,33.1723,33.1414,33.1414,6815.0
2016-02-29 12:25:00,42.96,42.99,42.9,42.93,11404.0,33.1414,33.1646,33.0952,33.1183,11404.0
2016-02-29 12:30:00,42.93,42.93,42.86,42.93,9423.0,33.1183,33.1183,33.0643,33.1183,9423.0
2016-02-29 12:35:00,42.94,42.94,42.81,42.88,10163.0,33.126,33.126,33.0257,33.0797,10163.0
2016-02-29 12:40:00,42.9,42.93,42.87,42.88,7249.0,33.0952,33.1183,33.072,33.0797,7249.0
2016-02-29 12:45:00,42.89,42.91,42.87,42.87,7680.0,33.0874,33.1029,33.072,33.072,7680.0
2016-02-29 12:50:00,42.88,42.89,42.86,42.86,2749.0,33.0797,33.0874,33.0643,33.0643,2749.0
2016-02-29 12:55:00,42.86,42.9,42.86,42.9,6255.0,33.0643,33.0952,33.0643,33.0952,6255.0
2016-02-29 13:00:00,42.9,42.91,42.89,42.9,8501.0,33.0952,33.1029,33.0874,33.0952,8501.0
2016-02-29 13:05:00,42.9,42.93,42.88,42.93,10672.0,33.0952,33.1183,33.0797,33.1183,10672.0
2016-02-29 13:10:00,42.92,42.94,42.9,42.91,6500.0,33.1106,33.126,33.0952,33.1029,6500.0
2016-02-29 13:15:00,42.9,42.94,42.89,42.9,13677.0,33.0952,33.126,33.0874,33.0952,13677.0
2016-02-29 13:20:00,42.91,42.91,42.87,42.88,5855.0,33.1029,33.1029,33.072,33.0797,5855.0
2016-02-29 13:25:00,42.89,42.9,42.84,42.86,6480.0,33.0874,33.0952,33.0489,33.0643,6480.0
2016-02-29 13:30:00,42.85,42.9,42.85,42.86,12559.0,33.0566,33.0952,33.0566,33.0643,12559.0
2016-02-29 13:35:00,42.88,42.88,42.86,42.86,5756.0,33.0797,33.0797,33.0643,33.0643,5756.0
2016-02-29 13:40:00,42.86,42.89,42.85,42.87,7740.0,33.0643,33.0874,33.0566,33.072,7740.0
2016-02-29 13:45:00,42.88,42.9,42.86,42.9,4300.0,33.0797,33.0952,33.0643,33.0952,4300.0
2016-02-29 13:50:00,42.91,42.92,42.89,42.91,6701.0,33.1029,33.1106,33.0874,33.1029,6701.0
2016-02-29 13:55:00,42.92,42.93,42.9,42.92,7413.0,33.1106,33.1183,33.0952,33.1106,7413.0
2016-02-29 14:00:00,42.92,42.92,42.87,42.89,8830.0,33.1106,33.1106,33.072,33.0874,8830.0
2016-02-29 14:05:00,42.89,42.89,42.85,42.85,8453.0,33.0874,33.0874,33.0566,33.0566,8453.0
2016-02-29 14:10:00,42.85,42.85,42.78,42.8,7070.0,33.0566,33.0566,33.0026,33.018,7070.0
2016-02-29 14:15:00,42.81,42.86,42.81,42.83,9080.0,33.0257,33.0643,33.0257,33.0412,9080.0
2016-02-29 14:20:00,42.83,42.83,42.71,42.71,15827.0,33.0412,33.0412,32.9486,32.9486,15827.0
2016-02-29 14:25:00,42.71,42.79,42.7,42.79,4037.0,32.9486,33.0103,32.9409,33.0103,4037.0
2016-02-29 14:30:00,42.79,42.84,42.78,42.81,9389.0,33.0103,33.0489,33.0026,33.0257,9389.0
2016-02-29 14:35:00,42.81,42.84,42.74,42.75,25476.0,33.0257,33.0489,32.9717,32.9794,25476.0
2016-02-29 14:40:00,42.75,42.83,42.73,42.82,16125.0,32.9794,33.0412,32.964,33.0334,16125.0
2016-02-29 14:45:00,42.83,42.83,42.76,42.77,10757.0,33.0412,33.0412,32.9872,32.9949,10757.0
2016-02-29 14:50:00,42.76,42.78,42.74,42.75,17255.0,32.9872,33.0026,32.9717,32.9794,17255.0
2016-02-29 14:55:00,42.74,42.75,42.67,42.7,13341.0,32.9717,32.9794,32.9177,32.9409,13341.0
2016-02-29 15:00:00,42.71,42.72,42.67,42.71,29705.0,32.9486,32.9563,32.9177,32.9486,29705.0
2016-02-29 15:05:00,42.71,42.77,42.7,42.77,10335.0,32.9486,32.9949,32.9409,32.9949,10335.0
2016-02-29 15:10:00,42.78,42.79,42.72,42.73,23933.0,33.0026,33.0103,32.9563,32.964,23933.0
2016-02-29 15:15:00,42.72,42.72,42.6,42.6,13970.0,32.9563,32.9563,32.8637,32.8637,13970.0
2016-02-29 15:20:00,42.59,42.67,42.59,42.66,20297.0,32.856,32.9177,32.856,32.91,20297.0
2016-02-29 15:25:00,42.67,42.7,42.66,42.69,23565.0,32.9177,32.9409,32.91,32.9332,23565.0
2016-02-29 15:30:00,42.69,42.7,42.66,42.67,49778.0,32.9332,32.9409,32.91,32.9177,49778.0
2016-02-29 15:35:00,42.68,42.69,42.58,42.62,33964.0,32.9254,32.9332,32.8483,32.8791,33964.0
2016-02-29 15:40:00,42.62,42.62,42.54,42.54,45554.0,32.8791,32.8791,32.8174,32.8174,45554.0
2016-02-29 15:45:00,42.55,42.55,42.53,42.53,33534.0,32.8251,32.8251,32.8097,32.8097,33534.0
2016-02-29 15:50:00,42.53,42.54,42.45,42.48,76947.0,32.8097,32.8174,32.748,32.7711,76947.0
2016-02-29 15:55:00,42.49,42.54,42.46,42.47,112039.0,32.7789,32.8174,32.7557,32.7634,112039.0
2016-03-01 09:30:00,42.75,43.0,42.38,42.87,30592.0,32.9794,33.1723,32.694,33.072,30592.0
2016-03-01 09:35:00,42.84,42.85,42.46,42.54,73638.0,33.0489,33.0566,32.7557,32.8174,73638.0
2016-03-01 09:40:00,42.49,42.63,42.45,42.57,5043.0,32.7789,32.8869,32.748,32.8406,5043.0
2016-03-01 09:45:00,42.57,42.68,42.47,42.68,16703.0,32.8406,32.9254,32.7634,32.9254,16703.0
2016-03-01 09:50:00,42.7,42.82,42.66,42.7,9406.0,32.9409,33.0334,32.91,32.9409,9406.0
2016-03-01 09:55:00,42.7,42.83,42.63,42.74,19443.0,32.9409,33.0412,32.8869,32.9717,19443.0
2016-03-01 10:00:00,42.75,43.0,42.75,42.84,28093.0,32.9794,33.1723,32.9794,33.0489,28093.0
2016-03-01 10:05:00,42.84,43.0,42.79,42.79,38033.0,33.0489,33.1723,33.0103,33.0103,38033.0
2016-03-01 10:10:00,42.79,42.8,42.72,42.8,19328.0,33.0103,33.018,32.9563,33.018,19328.0
2016-03-01 10:15:00,42.83,42.85,42.68,42.7,14652.0,33.0412,33.0566,32.9254,32.9409,14652.0
2016-03-01 10:20:00,42.72,42.95,42.72,42.95,11906.0,32.9563,33.1337,32.9563,33.1337,11906.0
2016-03-01 10:25:00,42.96,43.0,42.91,42.92,9754.0,33.1414,33.1723,33.1029,33.1106,9754.0
2016-03-01 10:30:00,42.91,43.03,42.9,42.97,18153.0,33.1029,33.1954,33.0952,33.1492,18153.0
2016-03-01 10:35:00,42.96,43.05,42.91,43.0,17908.0,33.1414,33.2109,33.1029,33.1723,17908.0
2016-03-01 10:40:00,42.99,43.0,42.85,42.9,13533.0,33.1646,33.1723,33.0566,33.0952,13533.0
2016-03-01 10:45:00,42.91,42.91,42.74,42.77,12511.0,33.1029,33.1029,32.9717,32.9949,12511.0
2016-03-01 10:50:00,42.77,42.97,42.77,42.96,7495.0,32.9949,33.1492,32.9949,33.1414,7495.0
2016-03-01 10:55:00,42.97,42.97,42.77,42.83,25890.0,33.1492,33.1492,32.9949,33.0412,25890.0
2016-03-01 11:00:00,42.81,42.91,42.81,42.87,12827.0,33.0257,33.1029,33.0257,33.072,12827.0
2016-03-01 11:05:00,42.85,42.94,42.85,42.93,8279.0,33.0566,33.126,33.0566,33.1183,8279.0
2016-03-01 11:10:00,42.93,42.97,42.91,42.92,6968.0,33.1183,33.1492,33.1029,33.1106,6968.0
2016-03-01 11:15:00,42.93,42.99,42.9,42.96,16385.0,33.1183,33.1646,33.0952,33.1414,16385.0
2016-03-01 11:20:00,42.97,42.98,42.9,42.94,19278.0,33.1492,33.1569,33.0952,33.126,19278.0
2016-03-01 11:25:00,42.94,42.99,42.91,42.95,33495.0,33.126,33.1646,33.1029,33.1337,33495.0
2016-03-01 11:30:00,42.95,43.01,42.93,42.94,16117.0,33.1337,33.18,33.1183,33.126,16117.0
2016-03-01 11:35:00,42.94,42.99,42.17,42.64,159620.0,33.126,33.1646,32.532,32.8946,159620.0
2016-03-01 11:40:00,42.58,42.75,42.41,42.55,69272.0,32.8483,32.9794,32.7171,32.8251,69272.0
2016-03-01 11:45:00,42.54,42.61,42.41,42.46,38051.0,32.8174,32.8714,32.7171,32.7557,38051.0
2016-03-01 11:50:00,42.47,42.62,42.45,42.55,27354.0,32.7634,32.8791,32.748,32.8251,27354.0
2016-03-01 11:55:00,42.55,42.61,42.55,42.56,15024.0,32.8251,32.8714,32.8251,32.8329,15024.0
2016-03-01 12:00:00,42.57,42.59,42.45,42.5,16078.0,32.8406,32.856,32.748,32.7866,16078.0
2016-03-01 12:05:00,42.54,42.68,42.54,42.62,10149.0,32.8174,32.9254,32.8174,32.8791,10149.0
2016-03-01 12:10:00,42.61,42.63,42.55,42.59,16734.0,32.8714,32.8869,32.8251,32.856,16734.0
2016-03-01 12:15:00,42.58,42.58,42.49,42.53,10737.0,32.8483,32.8483,32.7789,32.8097,10737.0
2016-03-01 12:20:00,42.53,42.55,42.36,42.39,15440.0,32.8097,32.8251,32.6786,32.7017,15440.0
2016-03-01 12:25:00,42.39,42.46,42.39,42.44,6917.0,32.7017,32.7557,32.7017,32.7403,6917.0
2016-03-01 12:30:00,42.45,42.48,42.42,42.48,16917.0,32.748,32.7711,32.7249,32.7711,16917.0
2016-03-01 12:35:00,42.48,42.49,42.31,42.37,15910.0,32.7711,32.7789,32.64,32.6863,15910.0
2016-03-01 12:40:00,42.36,42.37,42.28,42.35,6662.0,32.6786,32.6863,32.6169,32.6709,6662.0
2016-03-01 12:45:00,42.39,42.47,42.37,42.43,8368.0,32.7017,32.7634,32.6863,32.7326,8368.0
2016-03-01 12:50:00,42.43,42.46,42.39,42.4,17144.0,32.7326,32.7557,32.7017,32.7094,17144.0
2016-03-01 12:55:00,42.4,42.46,42.37,42.44,7279.0,32.7094,32.7557,32.6863,32.7403,7279.0
2016-03-01 13:00:00,42.43,42.44,42.34,42.4,10049.0,32.7326,32.7403,32.6631,32.7094,10049.0
2016-03-01 13:05:00,42.41,42.46,42.41,42.41,8019.0,32.7171,32.7557,32.7171,32.7171,8019.0
2016-03-01 13:10:00,42.41,42.64,42.12,42.17,127101.0,32.7171,32.8946,32.4934,32.532,127101.0
2016-03-01 13:15:00,42.15,42.36,42.15,42.36,17179.0,32.5166,32.6786,32.5166,32.6786,17179.0
2016-03-01 13:20:00,42.39,42.47,42.36,42.42,10029.0,32.7017,32.7634,32.6786,32.7249,10029.0
2016-03-01 13:25:00,42.42,42.55,42.4,42.44,15378.0,32.7249,32.8251,32.7094,32.7403,15378.0
2016-03-01 13:30:00,42.43,42.55,42.4,42.44,11625.0,32.7326,32.8251,32.7094,32.7403,11625.0
2016-03-01 13:35:00,42.46,42.5,42.44,42.5,6700.0,32.7557,32.7866,32.7403,32.7866,6700.0
2016-03-01 13:40:00,42.5,42.52,42.46,42.49,13039.0,32.7866,32.802,32.7557,32.7789,13039.0
2016-03-01 13:45:00,42.48,42.48,42.38,42.41,14846.0,32.7711,32.7711,32.694,32.7171,14846.0
2016-03-01 13:50:00,42.39,42.39,42.28,42.34,15710.0,32.7017,32.7017,32.6169,32.6631,15710.0
2016-03-01 13:55:00,42.34,42.37,42.27,42.35,12888.0,32.6631,32.6863,32.6091,32.6709,12888.0
2016-03-01 14:00:00,42.35,42.43,42.34,42.37,11260.0,32.6709,32.7326,32.6631,32.6863,11260.0
2016-03-01 14:05:00,42.38,42.38,42.33,42.37,8460.0,32.694,32.694,32.6554,32.6863,8460.0
2016-03-01 14:10:00,42.36,42.4,42.24,42.24,16944.0,32.6786,32.7094,32.586,32.586,16944.0
2016-03-01 14:15:00,42.25,42.27,42.21,42.25,9785.0,32.5937,32.6091,32.5629,32.5937,9785.0
2016-03-01 14:20:00,42.25,42.26,42.14,42.14,21315.0,32.5937,32.6014,32.5089,32.5089,21315.0
2016-03-01 14:25:00,42.14,42.14,42.07,42.13,15054.0,32.5089,32.5089,32.4549,32.5011,15054.0
2016-03-01 14:30:00,42.14,42.22,42.11,42.15,13766.0,32.5089,32.5706,32.4857,32.5166,13766.0
2016-03-01 14:35:00,42.15,42.16,42.02,42.06,23970.0,32.5166,32.5243,32.4163,32.4471,23970.0
2016-03-01 14:40:00,42.05,42.11,42.05,42.07,18383.0,32.4394,32.4857,32.4394,32.4549,18383.0
2016-03-01 14:45:00,42.08,42.09,41.97,41.99,38622.0,32.4626,32.4703,32.3777,32.3931,38622.0
2016-03-01 14:50:00,41.99,42.14,41.99,42.14,35967.0,32.3931,32.5089,32.3931,32.5089,35967.0
2016-03-01 14:55:00,42.14,42.14,41.9,41.95,51951.0,32.5089,32.5089,32.3237,32.3623,51951.0
2016-03-01 15:00:00,41.94,42.03,41.8,42.03,62943.0,32.3546,32.424,32.2466,32.424,62943.0
2016-03-01 15:05:00,42.03,42.09,42.01,42.07,37447.0,32.424,32.4703,32.4086,32.4549,37447.0
2016-03-01 15:10:00,42.07,42.07,41.89,41.9,48684.0,32.4549,32.4549,32.316,32.3237,48684.0
2016-03-01 15:15:00,41.9,42.19,41.83,42.17,86681.0,32.3237,32.5474,32.2697,32.532,86681.0
2016-03-01 15:20:00,42.16,42.46,42.15,42.46,58737.0,32.5243,32.7557,32.5166,32.7557,58737.0
2016-03-01 15:25:00,42.45,42.51,42.35,42.43,55453.0,32.748,32.7943,32.6709,32.7326,55453.0
2016-03-01 15:30:00,42.43,42.53,42.41,42.52,53119.0,32.7326,32.8097,32.7171,32.802,53119.0
2016-03-01 15:35:00,42.53,42.61,42.52,42.6,31258.0,32.8097,32.8714,32.802,32.8637,31258.0
2016-03-01 15:40:00,42.6,42.89,42.58,42.89,72594.0,32.8637,33.0874,32.8483,33.0874,72594.0
2016-03-01 15:45:00,42.89,43.0,42.89,43.0,92266.0,33.0874,33.1723,33.0874,33.1723,92266.0
2016-03-01 15:50:00,43.0,43.15,42.87,43.13,166587.0,33.1723,33.288,33.072,33.2726,166587.0
2016-03-01 15:55:00,43.13,43.32,43.11,43.27,311894.0,33.2726,33.4192,33.2572,33.3806,311894.0
2016-03-02 09:30:00,43.25,43.29,42.7,42.9,46266.0,33.3652,33.396,32.9409,33.0952,46266.0
2016-03-02 09:35:00,42.82,42.92,42.7,42.72,27539.0,33.0334,33.1106,32.9409,32.9563,27539.0
2016-03-02 09:40:00,42.75,42.86,42.62,42.64,25236.0,32.9794,33.0643,32.8791,32.8946,25236.0
2016-03-02 09:45:00,42.64,42.68,42.29,42.29,44980.0,32.8946,32.9254,32.6246,32.6246,44980.0
2016-03-02 09:50:00,42.23,42.35,42.17,42.29,23714.0,32.5783,32.6709,32.532,32.6246,23714.0
2016-03-02 09:55:00,42.27,42.34,42.17,42.3,45065.0,32.6091,32.6631,32.532,32.6323,45065.0
2016-03-02 10:00:00,42.26,42.74,42.26,42.73,20135.0,32.6014,32.9717,32.6014,32.964,20135.0
2016-03-02 10:05:00,42.73,42.79,42.61,42.63,13335.0,32.964,33.0103,32.8714,32.8869,13335.0
2016-03-02 10:10:00,42.58,42.63,42.39,42.39,38073.0,32.8483,32.8869,32.7017,32.7017,38073.0
2016-03-02 10:15:00,42.37,42.4,42.19,42.21,22138.0,32.6863,32.7094,32.5474,32.5629,22138.0
2016-03-02 10:20:00,42.19,42.27,42.15,42.24,16879.0,32.5474,32.6091,32.5166,32.586,16879.0
2016-03-02 10:25:00,42.26,42.36,42.24,42.29,33198.0,32.6014,32.6786,32.586,32.6246,33198.0
2016-03-02 10:30:00,42.25,42.25,41.95,42.0,43313.0,32.5937,32.5937,32.3623,32.4009,43313.0
2016-03-02 10:35:00,42.0,42.02,41.84,41.86,22424.0,32.4009,32.4163,32.2774,32.2928,22424.0
2016-03-02 10:40:00,41.88,42.08,41.88,42.08,14943.0,32.3083,32.4626,32.3083,32.4626,14943.0
2016-03-02 10:45:00,42.07,42.14,42.02,42.13,17484.0,32.4549,32.5089,32.4163,32.5011,17484.0
2016-03-02 10:50:00,42.13,42.29,42.12,42.24,15473.0,32.5011,32.6246,32.4934,32.586,15473.0
2016-03-02 10:55:00,42.25,42.31,42.21,42.23,14318.0,32.5937,32.64,32.5629,32.5783,14318.0
2016-03-02 11:00:00,42.21,42.24,42.17,42.22,31102.0,32.5629,32.586,32.532,32.5706,31102.0
2016-03-02 11:05:00,42.23,42.33,42.23,42.3,14881.0,32.5783,32.6554,32.5783,32.6323,14881.0
2016-03-02 11:10:00,42.3,42.48,42.29,42.47,37987.0,32.6323,32.7711,32.6246,32.7634,37987.0
2016-03-02 11:15:00,42.48,42.61,42.43,42.45,20681.0,32.7711,32.8714,32.7326,32.748,20681.0
2016-03-02 11:20:00,42.45,42.52,42.44,42.5,19183.0,32.748,32.802,32.7403,32.7866,19183.0
2016-03-02 11:25:00,42.48,42.52,42.4,42.52,20298.0,32.7711,32.802,32.7094,32.802,20298.0
2016-03-02 11:30:00,42.52,42.63,42.45,42.49,50404.0,32.802,32.8869,32.748,32.7789,50404.0
2016-03-02 11:35:00,42.47,42.48,42.26,42.26,16232.0,32.7634,32.7711,32.6014,32.6014,16232.0
2016-03-02 11:40:00,42.28,42.28,42.19,42.19,10780.0,32.6169,32.6169,32.5474,32.5474,10780.0
2016-03-02 11:45:00,42.21,42.23,42.1,42.21,13218.0,32.5629,32.5783,32.478,32.5629,13218.0
2016-03-02 11:50:00,42.19,42.19,42.06,42.08,12911.0,32.5474,32.5474,32.4471,32.4626,12911.0
2016-03-02 11:55:00,42.08,42.14,41.99,41.99,10557.0,32.4626,32.5089,32.3931,32.3931,10557.0
2016-03-02 12:00:00,42.02,42.08,41.93,41.95,24904.0,32.4163,32.4626,32.3468,32.3623,24904.0
2016-03-02 12:05:00,41.96,42.01,41.93,41.97,7271.0,32.37,32.4086,32.3468,32.3777,7271.0
2016-03-02 12:10:00,41.97,42.03,41.94,41.97,21335.0,32.3777,32.424,32.3546,32.3777,21335.0
2016-03-02 12:15:00,41.96,42.03,41.96,41.97,16946.0,32.37,32.424,32.37,32.3777,16946.0
2016-03-02 12:20:00,41.98,42.0,41.95,41.96,34925.0,32.3854,32.4009,32.3623,32.37,34925.0
2016-03-02 12:25:00,41.97,42.01,41.91,41.96,39005.0,32.3777,32.4086,32.3314,32.37,39005.0
2016-03-02 12:30:00,41.97,42.11,41.97,42.05,49614.0,32.3777,32.4857,32.3777,32.4394,49614.0
2016-03-02 12:35:00,42.05,42.06,42.0,42.0,14844.0,32.4394,32.4471,32.4009,32.4009,14844.0
2016-03-02 12:40:00,42.0,42.02,41.94,41.95,19281.0,32.4009,32.4163,32.3546,32.3623,19281.0
2016-03-02 12:45:00,41.95,42.08,41.95,42.08,19534.0,32.3623,32.4626,32.3623,32.4626,19534.0
2016-03-02 12:50:00,42.06,42.07,42.0,42.02,27737.0,32.4471,32.4549,32.4009,32.4163,27737.0
2016-03-02 12:55:00,42.03,42.04,41.96,41.97,16554.0,32.424,32.4317,32.37,32.3777,16554.0
2016-03-02 13:00:00,41.97,41.97,41.91,41.91,7540.0,32.3777,32.3777,32.3314,32.3314,7540.0
2016-03-02 13:05:00,41.93,42.09,41.93,42.08,19999.0,32.3468,32.4703,32.3468,32.4626,19999.0
2016-03-02 13:10:00,42.08,42.21,42.07,42.2,10091.0,32.4626,32.5629,32.4549,32.5551,10091.0
2016-03-02 13:15:00,42.21,42.23,42.2,42.21,4301.0,32.5629,32.5783,32.5551,32.5629,4301.0
2016-03-02 13:20:00,42.19,42.22,42.15,42.21,7618.0,32.5474,32.5706,32.5166,32.5629,7618.0
2016-03-02 13:25:00,42.23,42.35,42.23,42.33,8100.0,32.5783,32.6709,32.5783,32.6554,8100.0
2016-03-02 13:30:00,42.35,42.37,42.33,42.36,8736.0,32.6709,32.6863,32.6554,32.6786,8736.0
2016-03-02 13:35:00,42.36,42.37,42.28,42.34,14819.0,32.6786,32.6863,32.6169,32.6631,14819.0
2016-03-02 13:40:00,42.35,42.41,42.35,42.41,13032.0,32.6709,32.7171,32.6709,32.7171,13032.0
2016-03-02 13:45:00,42.41,42.45,42.37,42.37,8683.0,32.7171,32.748,32.6863,32.6863,8683.0
2016-03-02 13:50:00,42.38,42.4,42.36,42.39,15478.0,32.694,32.7094,32.6786,32.7017,15478.0
2016-03-02 13:55:00,42.39,42.39,42.31,42.31,6802.0,32.7017,32.7017,32.64,32.64,6802.0
2016-03-02 14:00:00,42.32,42.38,42.3,42.38,15606.0,32.6477,32.694,32.6323,32.694,15606.0
2016-03-02 14:05:00,42.39,42.42,42.33,42.36,12228.0,32.7017,32.7249,32.6554,32.6786,12228.0
2016-03-02 14:10:00,42.35,42.4,42.35,42.39,7396.0,32.6709,32.7094,32.6709,32.7017,7396.0
2016-03-02 14:15:00,42.39,42.41,42.39,42.4,6169.0,32.7017,32.7171,32.7017,32.7094,6169.0
2016-03-02 14:20:00,42.4,42.43,42.37,42.42,15074.0,32.7094,32.7326,32.6863,32.7249,15074.0
2016-03-02 14:25:00,42.43,42.6,42.43,42.58,34292.0,32.7326,32.8637,32.7326,32.8483,34292.0
2016-03-02 14:30:00,42.56,42.72,42.56,42.72,31647.0,32.8329,32.9563,32.8329,32.9563,31647.0
2016-03-02 14:35:00,42.73,42.83,42.73,42.8,18996.0,32.964,33.0412,32.964,33.018,18996.0
2016-03-02 14:40:00,42.83,42.85,42.73,42.81,26014.0,33.0412,33.0566,32.964,33.0257,26014.0
2016-03-02 14:45:00,42.79,42.82,42.74,42.75,30820.0,33.0103,33.0334,32.9717,32.9794,30820.0
2016-03-02 14:50:00,42.77,42.88,42.75,42.84,14468.0,32.9949,33.0797,32.9794,33.0489,14468.0
2016-03-02 14:55:00,42.84,42.94,42.83,42.92,18080.0,33.0489,33.126,33.0412,33.1106,18080.0
2016-03-02 15:00:00,42.92,42.96,42.92,42.94,14818.0,33.1106,33.1414,33.1106,33.126,14818.0
2016-03-02 15:05:00,42.95,43.06,42.95,43.04,40535.0,33.1337,33.2186,33.1337,33.2032,40535.0
2016-03-02 15:10:00,43.03,43.26,43.03,43.26,34064.0,33.1954,33.3729,33.1954,33.3729,34064.0
2016-03-02 15:15:00,43.26,43.3,43.22,43.24,58833.0,33.3729,33.4037,33.342,33.3574,58833.0
2016-03-02 15:20:00,43.25,43.39,43.21,43.29,44967.0,33.3652,33.4732,33.3343,33.396,44967.0
2016-03-02 15:25:00,43.27,43.27,43.1,43.1,17459.0,33.3806,33.3806,33.2494,33.2494,17459.0
2016-03-02 15:30:00,43.1,43.19,43.07,43.19,27311.0,33.2494,33.3189,33.2263,33.3189,27311.0
2016-03-02 15:35:00,43.18,43.21,43.1,43.1,36788.0,33.3112,33.3343,33.2494,33.2494,36788.0
2016-03-02 15:40:00,43.09,43.17,43.05,43.16,42494.0,33.2417,33.3034,33.2109,33.2957,42494.0
2016-03-02 15:45:00,43.16,43.22,43.15,43.21,35791.0,33.2957,33.342,33.288,33.3343,35791.0
2016-03-02 15:50:00,43.21,43.28,43.18,43.28,50731.0,33.3343,33.3883,33.3112,33.3883,50731.0
2016-03-02 15:55:00,43.28,43.34,43.26,43.32,142988.0,33.3883,33.4346,33.3729,33.4192,142988.0
2016-03-03 09:30:00,42.97,43.7,42.9,43.11,50633.0,33.1492,33.7123,33.0952,33.2572,50633.0
2016-03-03 09:35:00,43.15,43.26,42.99,43.0,12304.0,33.288,33.3729,33.1646,33.1723,12304.0
2016-03-03 09:40:00,42.98,43.08,42.91,42.98,9671.0,33.1569,33.234,33.1029,33.1569,9671.0
2016-03-03 09:45:00,42.96,43.1,42.94,42.98,13775.0,33.1414,33.2494,33.126,33.1569,13775.0
2016-03-03 09:50:00,43.0,43.0,42.89,42.89,8102.0,33.1723,33.1723,33.0874,33.0874,8102.0
2016-03-03 09:55:00,42.82,42.88,42.82,42.88,8794.0,33.0334,33.0797,33.0334,33.0797,8794.0
2016-03-03 10:00:00,42.88,42.89,42.78,42.82,14220.0,33.0797,33.0874,33.0026,33.0334,14220.0
2016-03-03 10:05:00,42.82,42.83,42.72,42.75,10495.0,33.0334,33.0412,32.9563,32.9794,10495.0
2016-03-03 10:10:00,42.75,42.89,42.74,42.78,11913.0,32.9794,33.0874,32.9717,33.0026,11913.0
2016-03-03 10:15:00,42.77,42.95,42.77,42.95,10895.0,32.9949,33.1337,32.9949,33.1337,10895.0
2016-03-03 10:20:00,42.93,42.95,42.87,42.88,8795.0,33.1183,33.1337,33.072,33.0797,8795.0
2016-03-03 10:25:00,42.91,43.07,42.9,43.05,9808.0,33.1029,33.2263,33.0952,33.2109,9808.0
2016-03-03 10:30:00,43.05,43.17,43.05,43.13,30306.0,33.2109,33.3034,33.2109,33.2726,30306.0
2016-03-03 10:35:00,43.16,43.28,43.13,43.2,34941.0,33.2957,33.3883,33.2726,33.3266,34941.0
2016-03-03 10:40:00,43.21,43.28,43.16,43.25,20246.0,33.3343,33.3883,33.2957,33.3652,20246.0
2016-03-03 10:45:00,43.26,43.26,43.18,43.24,123077.0,33.3729,33.3729,33.3112,33.3574,123077.0
2016-03-03 10:50:00,43.24,43.26,43.19,43.21,21790.0,33.3574,33.3729,33.3189,33.3343,21790.0
2016-03-03 10:55:00,43.21,43.21,43.11,43.18,32266.0,33.3343,33.3343,33.2572,33.3112,32266.0
2016-03-03 11:00:00,43.16,43.2,43.15,43.15,11810.0,33.2957,33.3266,33.288,33.288,11810.0
2016-03-03 11:05:00,43.16,43.23,43.14,43.23,14436.0,33.2957,33.3497,33.2803,33.3497,14436.0
2016-03-03 11:10:00,43.22,43.23,43.14,43.15,9856.0,33.342,33.3497,33.2803,33.288,9856.0
2016-03-03 11:15:00,43.14,43.14,42.92,42.92,25955.0,33.2803,33.2803,33.1106,33.1106,25955.0
2016-03-03 11:20:00,42.92,42.92,42.78,42.78,11400.0,33.1106,33.1106,33.0026,33.0026,11400.0
2016-03-03 11:25:00,42.78,42.79,42.65,42.66,11843.0,33.0026,33.0103,32.9023,32.91,11843.0
2016-03-03 11:30:00,42.66,42.73,42.64,42.7,14477.0,32.91,32.964,32.8946,32.9409,14477.0
2016-03-03 11:35:00,42.69,42.7,42.61,42.64,11788.0,32.9332,32.9409,32.8714,32.8946,11788.0
2016-03-03 11:40:00,42.64,42.68,42.59,42.66,14970.0,32.8946,32.9254,32.856,32.91,14970.0
2016-03-03 11:45:00,42.66,42.73,42.62,42.64,15560.0,32.91,32.964,32.8791,32.8946,15560.0
2016-03-03 11:50:00,42.65,42.69,42.62,42.65,23199.0,32.9023,32.9332,32.8791,32.9023,23199.0
2016-03-03 11:55:00,42.64,42.68,42.64,42.67,14712.0,32.8946,32.9254,32.8946,32.9177,14712.0
2016-03-03 12:00:00,42.68,42.69,42.66,42.69,7587.0,32.9254,32.9332,32.91,32.9332,7587.0
2016-03-03 12:05:00,42.7,42.7,42.64,42.67,15507.0,32.9409,32.9409,32.8946,32.9177,15507.0
2016-03-03 12:10:00,42.67,42.71,42.65,42.65,18144.0,32.9177,32.9486,32.9023,32.9023,18144.0
2016-03-03 12:15:00,42.65,42.66,42.63,42.63,19266.0,32.9023,32.91,32.8869,32.8869,19266.0
2016-03-03 12:20:00,42.63,42.63,42.55,42.59,14850.0,32.8869,32.8869,32.8251,32.856,14850.0
2016-03-03 12:25:00,42.58,42.61,42.56,42.57,13871.0,32.8483,32.8714,32.8329,32.8406,13871.0
2016-03-03 12:30:00,42.59,42.63,42.56,42.61,8521.0,32.856,32.8869,32.8329,32.8714,8521.0
2016-03-03 12:35:00,42.61,42.69,42.6,42.69,16244.0,32.8714,32.9332,32.8637,32.9332,16244.0
2016-03-03 12:40:00,42.7,42.71,42.63,42.7,21678.0,32.9409,32.9486,32.8869,32.9409,21678.0
2016-03-03 12:45:00,42.7,42.75,42.69,42.71,18324.0,32.9409,32.9794,32.9332,32.9486,18324.0
2016-03-03 12:50:00,42.71,42.73,42.69,42.73,9469.0,32.9486,32.964,32.9332,32.964,9469.0
2016-03-03 12:55:00,42.74,42.81,42.73,42.77,12390.0,32.9717,33.0257,32.964,32.9949,12390.0
2016-03-03 13:00:00,42.77,42.81,42.76,42.79,13822.0,32.9949,33.0257,32.9872,33.0103,13822.0
2016-03-03 13:05:00,42.78,42.82,42.76,42.82,24115.0,33.0026,33.0334,32.9872,33.0334,24115.0
2016-03-03 13:10:00,42.82,42.89,42.81,42.81,11675.0,33.0334,33.0874,33.0257,33.0257,11675.0
2016-03-03 13:15:00,42.81,42.96,42.7,42.96,43058.0,33.0257,33.1414,32.9409,33.1414,43058.0
2016-03-03 13:20:00,42.96,43.01,42.89,42.89,11719.0,33.1414,33.18,33.0874,33.0874,11719.0
2016-03-03 13:25:00,42.88,42.93,42.84,42.91,21260.0,33.0797,33.1183,33.0489,33.1029,21260.0
2016-03-03 13:30:00,42.96,42.99,42.95,42.97,8595.0,33.1414,33.1646,33.1337,33.1492,8595.0
2016-03-03 13:35:00,42.97,43.06,42.95,43.02,22900.0,33.1492,33.2186,33.1337,33.1877,22900.0
2016-03-03 13:40:00,43.02,43.04,42.97,43.04,16900.0,33.1877,33.2032,33.1492,33.2032,16900.0
2016-03-03 13:45:00,43.04,43.17,43.03,43.11,11652.0,33.2032,33.3034,33.1954,33.2572,11652.0
2016-03-03 13:50:00,43.11,43.11,42.99,43.01,16799.0,33.2572,33.2572,33.1646,33.18,16799.0
2016-03-03 13:55:00,43.01,43.09,43.0,43.08,15917.0,33.18,33.2417,33.1723,33.234,15917.0
2016-03-03 14:00:00,43.09,43.13,43.07,43.12,13331.0,33.2417,33.2726,33.2263,33.2649,13331.0
2016-03-03 14:05:00,43.11,43.13,43.11,43.11,16683.0,33.2572,33.2726,33.2572,33.2572,16683.0
2016-03-03 14:10:00,43.11,43.22,43.1,43.21,19689.0,33.2572,33.342,33.2494,33.3343,19689.0
2016-03-03 14:15:00,43.22,43.23,43.13,43.15,19505.0,33.342,33.3497,33.2726,33.288,19505.0
2016-03-03 14:20:00,43.14,43.14,43.1,43.11,14946.0,33.2803,33.2803,33.2494,33.2572,14946.0
2016-03-03 14:25:00,43.11,43.19,43.1,43.17,9270.0,33.2572,33.3189,33.2494,33.3034,9270.0
2016-03-03 14:30:00,43.18,43.23,43.18,43.19,17278.0,33.3112,33.3497,33.3112,33.3189,17278.0
2016-03-03 14:35:00,43.18,43.19,43.11,43.11,10513.0,33.3112,33.3189,33.2572,33.2572,10513.0
2016-03-03 14:40:00,43.12,43.18,43.1,43.18,17266.0,33.2649,33.3112,33.2494,33.3112,17266.0
2016-03-03 14:45:00,43.18,43.24,43.17,43.21,30232.0,33.3112,33.3574,33.3034,33.3343,30232.0
2016-03-03 14:50:00,43.22,43.22,43.13,43.14,9060.0,33.342,33.342,33.2726,33.2803,9060.0
2016-03-03 14:55:00,43.13,43.15,43.1,43.11,10333.0,33.2726,33.288,33.2494,33.2572,10333.0
2016-03-03 15:00:00,43.12,43.15,43.11,43.13,18975.0,33.2649,33.288,33.2572,33.2726,18975.0
2016-03-03 15:05:00,43.13,43.16,43.1,43.15,26806.0,33.2726,33.2957,33.2494,33.288,26806.0
2016-03-03 15:10:00,43.15,43.15,43.11,43.15,24936.0,33.288,33.288,33.2572,33.288,24936.0
2016-03-03 15:15:00,43.14,43.15,43.13,43.15,14417.0,33.2803,33.288,33.2726,33.288,14417.0
2016-03-03 15:20:00,43.14,43.15,43.12,43.15,13387.0,33.2803,33.288,33.2649,33.288,13387.0
2016-03-03 15:25:00,43.14,43.24,43.14,43.24,36387.0,33.2803,33.3574,33.2803,33.3574,36387.0
2016-03-03 15:30:00,43.25,43.26,43.23,43.25,19006.0,33.3652,33.3729,33.3497,33.3652,19006.0
2016-03-03 15:35:00,43.24,43.25,43.13,43.14,34848.0,33.3574,33.3652,33.2726,33.2803,34848.0
2016-03-03 15:40:00,43.13,43.16,43.09,43.11,57386.0,33.2726,33.2957,33.2417,33.2572,57386.0
2016-03-03 15:45:00,43.12,43.36,43.11,43.34,173093.0,33.2649,33.45,33.2572,33.4346,173093.0
2016-03-03 15:50:00,43.35,43.5,43.35,43.49,85350.0,33.4423,33.558,33.4423,33.5503,85350.0
2016-03-03 15:55:00,43.49,43.51,43.45,43.5,178304.0,33.5503,33.5657,33.5195,33.558,178304.0
2016-03-04 09:30:00,43.3,43.35,43.1,43.31,18707.0,33.4037,33.4423,33.2494,33.4114,18707.0
2016-03-04 09:35:00,43.28,43.62,43.28,43.58,16437.0,33.3883,33.6506,33.3883,33.6197,16437.0
2016-03-04 09:40:00,43.61,43.68,43.5,43.59,12175.0,33.6429,33.6969,33.558,33.6275,12175.0
2016-03-04 09:45:00,43.6,43.64,43.45,43.48,19551.0,33.6352,33.666,33.5195,33.5426,19551.0
2016-03-04 09:50:00,43.5,43.73,43.45,43.49,21245.0,33.558,33.7355,33.5195,33.5503,21245.0
2016-03-04 09:55:00,43.51,43.61,43.39,43.59,33509.0,33.5657,33.6429,33.4732,33.6275,33509.0
2016-03-04 10:00:00,43.59,43.68,43.5,43.6,18995.0,33.6275,33.6969,33.558,33.6352,18995.0
2016-03-04 10:05:00,43.6,43.87,43.6,43.83,22842.0,33.6352,33.8435,33.6352,33.8126,22842.0
2016-03-04 10:10:00,43.85,43.87,43.7,43.81,9803.0,33.828,33.8435,33.7123,33.7972,9803.0
2016-03-04 10:15:00,43.81,43.87,43.78,43.8,9722.0,33.7972,33.8435,33.774,33.7895,9722.0
2016-03-04 10:20:00,43.8,43.81,43.68,43.72,6166.0,33.7895,33.7972,33.6969,33.7277,6166.0
2016-03-04 10:25:00,43.71,43.85,43.71,43.8,14190.0,33.72,33.828,33.72,33.7895,14190.0
2016-03-04 10:30:00,43.79,43.95,43.77,43.81,11064.0,33.7817,33.9052,33.7663,33.7972,11064.0
2016-03-04 10:35:00,43.85,43.91,43.81,43.87,5485.0,33.828,33.8743,33.7972,33.8435,5485.0
2016-03-04 10:40:00,43.88,43.91,43.81,43.91,9007.0,33.8512,33.8743,33.7972,33.8743,9007.0
2016-03-04 10:45:00,43.91,43.96,43.82,43.83,6250.0,33.8743,33.9129,33.8049,33.8126,6250.0
2016-03-04 10:50:00,43.82,43.83,43.72,43.8,7823.0,33.8049,33.8126,33.7277,33.7895,7823.0
2016-03-04 10:55:00,43.8,43.89,43.79,43.85,17790.0,33.7895,33.8589,33.7817,33.828,17790.0
2016-03-04 11:00:00,43.86,44.05,43.86,44.05,18855.0,33.8357,33.9823,33.8357,33.9823,18855.0
2016-03-04 11:05:00,44.06,44.21,44.06,44.21,32294.0,33.99,34.1058,33.99,34.1058,32294.0
2016-03-04 11:10:00,44.21,44.27,44.17,44.26,22383.0,34.1058,34.152,34.0749,34.1443,22383.0
2016-03-04 11:15:00,44.25,44.35,44.25,44.35,17368.0,34.1366,34.2138,34.1366,34.2138,17368.0
2016-03-04 11:20:00,44.35,44.35,44.09,44.1,34675.0,34.2138,34.2138,34.0132,34.0209,34675.0
2016-03-04 11:25:00,44.09,44.15,43.86,43.86,30724.0,34.0132,34.0595,33.8357,33.8357,30724.0
2016-03-04 11:30:00,43.86,43.91,43.81,43.85,6722.0,33.8357,33.8743,33.7972,33.828,6722.0
2016-03-04 11:35:00,43.85,43.93,43.84,43.87,8238.0,33.828,33.8897,33.8203,33.8435,8238.0
2016-03-04 11:40:00,43.88,43.88,43.74,43.74,13533.0,33.8512,33.8512,33.7432,33.7432,13533.0
2016-03-04 11:45:00,43.72,43.73,43.68,43.71,9652.0,33.7277,33.7355,33.6969,33.72,9652.0
2016-03-04 11:50:00,43.72,43.92,43.72,43.91,12655.0,33.7277,33.882,33.7277,33.8743,12655.0
2016-03-04 11:55:00,43.91,43.91,43.85,43.88,14032.0,33.8743,33.8743,33.828,33.8512,14032.0
2016-03-04 12:00:00,43.87,43.93,43.86,43.87,23306.0,33.8435,33.8897,33.8357,33.8435,23306.0
2016-03-04 12:05:00,43.88,43.89,43.78,43.78,8187.0,33.8512,33.8589,33.774,33.774,8187.0
2016-03-04 12:10:00,43.78,43.8,43.72,43.72,6335.0,33.774,33.7895,33.7277,33.7277,6335.0
2016-03-04 12:15:00,43.71,43.72,43.61,43.7,12512.0,33.72,33.7277,33.6429,33.7123,12512.0
2016-03-04 12:20:00,43.68,43.69,43.56,43.56,7228.0,33.6969,33.7046,33.6043,33.6043,7228.0
2016-03-04 12:25:00,43.55,43.56,43.49,43.5,8860.0,33.5966,33.6043,33.5503,33.558,8860.0
2016-03-04 12:30:00,43.49,43.61,43.49,43.58,7912.0,33.5503,33.6429,33.5503,33.6197,7912.0
2016-03-04 12:35:00,43.58,43.6,43.55,43.56,4588.0,33.6197,33.6352,33.5966,33.6043,4588.0
2016-03-04 12:40:00,43.59,43.6,43.47,43.47,13284.0,33.6275,33.6352,33.5349,33.5349,13284.0
2016-03-04 12:45:00,43.48,43.56,43.47,43.49,10250.0,33.5426,33.6043,33.5349,33.5503,10250.0
2016-03-04 12:50:00,43.48,43.65,43.48,43.64,11516.0,33.5426,33.6737,33.5426,33.666,11516.0
2016-03-04 12:55:00,43.66,43.69,43.66,43.68,4513.0,33.6815,33.7046,33.6815,33.6969,4513.0
2016-03-04 13:00:00,43.67,43.74,43.66,43.66,18150.0,33.6892,33.7432,33.6815,33.6815,18150.0
2016-03-04 13:05:00,43.66,43.67,43.62,43.63,59966.0,33.6815,33.6892,33.6506,33.6583,59966.0
2016-03-04 13:10:00,43.63,43.65,43.6,43.62,67476.0,33.6583,33.6737,33.6352,33.6506,67476.0
2016-03-04 13:15:00,43.62,43.74,43.59,43.74,25851.0,33.6506,33.7432,33.6275,33.7432,25851.0
2016-03-04 13:20:00,43.75,43.89,43.73,43.87,11471.0,33.7509,33.8589,33.7355,33.8435,11471.0
2016-03-04 13:25:00,43.88,43.88,43.8,43.82,4102.0,33.8512,33.8512,33.7895,33.8049,4102.0
2016-03-04 13:30:00,43.82,43.82,43.66,43.66,15454.0,33.8049,33.8049,33.6815,33.6815,15454.0
2016-03-04 13:35:00,43.66,43.68,43.63,43.65,10519.0,33.6815,33.6969,33.6583,33.6737,10519.0
2016-03-04 13:40:00,43.65,43.86,43.65,43.82,14980.0,33.6737,33.8357,33.6737,33.8049,14980.0
2016-03-04 13:45:00,43.83,44.0,43.82,43.98,27944.0,33.8126,33.9437,33.8049,33.9283,27944.0
2016-03-04 13:50:00,43.98,44.01,43.98,44.01,41143.0,33.9283,33.9515,33.9283,33.9515,41143.0
2016-03-04 13:55:00,44.01,44.09,44.01,44.06,23796.0,33.9515,34.0132,33.9515,33.99,23796.0
2016-03-04 14:00:00,44.06,44.1,44.01,44.1,35060.0,33.99,34.0209,33.9515,34.0209,35060.0
2016-03-04 14:05:00,44.1,44.15,44.0,44.07,33897.0,34.0209,34.0595,33.9437,33.9977,33897.0
2016-03-04 14:10:00,44.05,44.05,43.95,43.95,22032.0,33.9823,33.9823,33.9052,33.9052,22032.0
2016-03-04 14:15:00,43.96,43.97,43.92,43.94,18824.0,33.9129,33.9206,33.882,33.8975,18824.0
2016-03-04 14:20:00,43.95,43.97,43.85,43.91,16827.0,33.9052,33.9206,33.828,33.8743,16827.0
2016-03-04 14:25:00,43.9,43.95,43.87,43.93,10816.0,33.8666,33.9052,33.8435,33.8897,10816.0
2016-03-04 14:30:00,43.92,43.95,43.9,43.92,8541.0,33.882,33.9052,33.8666,33.882,8541.0
2016-03-04 14:35:00,43.93,43.93,43.86,43.89,15643.0,33.8897,33.8897,33.8357,33.8589,15643.0
2016-03-04 14:40:00,43.88,43.96,43.87,43.94,41451.0,33.8512,33.9129,33.8435,33.8975,41451.0
2016-03-04 14:45:00,43.94,43.94,43.74,43.79,11964.0,33.8975,33.8975,33.7432,33.7817,11964.0
2016-03-04 14:50:00,43.78,43.78,43.63,43.64,9162.0,33.774,33.774,33.6583,33.666,9162.0
2016-03-04 14:55:00,43.64,43.73,43.62,43.69,9103.0,33.666,33.7355,33.6506,33.7046,9103.0
2016-03-04 15:00:00,43.69,43.69,43.5,43.5,10058.0,33.7046,33.7046,33.558,33.558,10058.0
2016-03-04 15:05:00,43.5,43.67,43.5,43.65,16679.0,33.558,33.6892,33.558,33.6737,16679.0
2016-03-04 15:10:00,43.66,43.66,43.54,43.58,8645.0,33.6815,33.6815,33.5889,33.6197,8645.0
2016-03-04 15:15:00,43.58,43.68,43.58,43.68,7907.0,33.6197,33.6969,33.6197,33.6969,7907.0
2016-03-04 15:20:00,43.67,43.68,43.58,43.59,11211.0,33.6892,33.6969,33.6197,33.6275,11211.0
2016-03-04 15:25:00,43.6,43.66,43.6,43.64,12936.0,33.6352,33.6815,33.6352,33.666,12936.0
2016-03-04 15:30:00,43.65,43.71,43.64,43.64,16734.0,33.6737,33.72,33.666,33.666,16734.0
2016-03-04 15:35:00,43.64,43.69,43.63,43.68,16676.0,33.666,33.7046,33.6583,33.6969,16676.0
2016-03-04 15:40:00,43.68,43.72,43.64,43.68,36558.0,33.6969,33.7277,33.666,33.6969,36558.0
2016-03-04 15:45:00,43.67,43.68,43.64,43.66,46024.0,33.6892,33.6969,33.666,33.6815,46024.0
2016-03-04 15:50:00,43.66,43.7,43.65,43.68,38435.0,33.6815,33.7123,33.6737,33.6969,38435.0
2016-03-04 15:55:00,43.67,43.75,43.66,43.74,85571.0,33.6892,33.7509,33.6815,33.7432,85571.0
2016-03-07 09:30:00,43.57,43.9,43.52,43.85,19042.0,33.612,33.8666,33.5735,33.828,19042.0
2016-03-07 09:35:00,43.81,44.13,43.81,44.01,19390.0,33.7972,34.044,33.7972,33.9515,19390.0
2016-03-07 09:40:00,44.02,44.06,43.89,44.0,21139.0,33.9592,33.99,33.8589,33.9437,21139.0
2016-03-07 09:45:00,44.01,44.07,43.96,43.98,56017.0,33.9515,33.9977,33.9129,33.9283,56017.0
2016-03-07 09:50:00,44.0,44.0,43.64,43.64,41508.0,33.9437,33.9437,33.666,33.666,41508.0
2016-03-07 09:55:00,43.59,43.64,43.48,43.62,32063.0,33.6275,33.666,33.5426,33.6506,32063.0
2016-03-07 10:00:00,43.66,43.78,43.61,43.77,10488.0,33.6815,33.774,33.6429,33.7663,10488.0
2016-03-07 10:05:00,43.8,43.97,43.78,43.96,32383.0,33.7895,33.9206,33.774,33.9129,32383.0
2016-03-07 10:10:00,43.97,44.0,43.81,43.86,17855.0,33.9206,33.9437,33.7972,33.8357,17855.0
2016-03-07 10:15:00,43.84,43.89,43.83,43.85,19178.0,33.8203,33.8589,33.8126,33.828,19178.0
2016-03-07 10:20:00,43.88,43.94,43.83,43.94,12182.0,33.8512,33.8975,33.8126,33.8975,12182.0
2016-03-07 10:25:00,43.92,43.97,43.87,43.96,29911.0,33.882,33.9206,33.8435,33.9129,29911.0
2016-03-07 10:30:00,43.96,44.08,43.94,43.96,20474.0,33.9129,34.0055,33.8975,33.9129,20474.0
2016-03-07 10:35:00,43.97,44.22,43.96,44.22,23659.0,33.9206,34.1135,33.9129,34.1135,23659.0
2016-03-07 10:40:00,44.22,44.26,44.18,44.18,26485.0,34.1135,34.1443,34.0826,34.0826,26485.0
2016-03-07 10:45:00,44.2,44.21,43.96,43.97,17120.0,34.098,34.1058,33.9129,33.9206,17120.0
2016-03-07 10:50:00,43.94,43.96,43.9,43.93,7034.0,33.8975,33.9129,33.8666,33.8897,7034.0
2016-03-07 10:55:00,43.95,43.97,43.87,43.93,14094.0,33.9052,33.9206,33.8435,33.8897,14094.0
2016-03-07 11:00:00,43.95,44.04,43.9,44.02,15261.0,33.9052,33.9746,33.8666,33.9592,15261.0
2016-03-07 11:05:00,44.01,44.16,43.98,44.1,26655.0,33.9515,34.0672,33.9283,34.0209,26655.0
2016-03-07 11:10:00,44.11,44.13,44.06,44.06,14042.0,34.0286,34.044,33.99,33.99,14042.0
2016-03-07 11:15:00,44.06,44.08,43.97,44.08,11924.0,33.99,34.0055,33.9206,34.0055,11924.0
2016-03-07 11:20:00,44.1,44.14,44.03,44.04,11463.0,34.0209,34.0518,33.9669,33.9746,11463.0
2016-03-07 11:25:00,44.05,44.05,43.94,43.95,6653.0,33.9823,33.9823,33.8975,33.9052,6653.0
2016-03-07 11:30:00,43.94,44.12,43.93,44.1,15726.0,33.8975,34.0363,33.8897,34.0209,15726.0
2016-03-07 11:35:00,44.09,44.16,44.07,44.15,17876.0,34.0132,34.0672,33.9977,34.0595,17876.0
2016-03-07 11:40:00,44.16,44.24,44.16,44.2,20542.0,34.0672,34.1289,34.0672,34.098,20542.0
2016-03-07 11:45:00,44.21,44.24,44.1,44.12,13134.0,34.1058,34.1289,34.0209,34.0363,13134.0
2016-03-07 11:50:00,44.12,44.13,44.06,44.1,11731.0,34.0363,34.044,33.99,34.0209,11731.0
2016-03-07 11:55:00,44.09,44.11,43.96,43.98,17305.0,34.0132,34.0286,33.9129,33.9283,17305.0
2016-03-07 12:00:00,44.0,44.05,43.98,44.0,12543.0,33.9437,33.9823,33.9283,33.9437,12543.0
2016-03-07 12:05:00,43.99,44.03,43.95,43.96,19828.0,33.936,33.9669,33.9052,33.9129,19828.0
2016-03-07 12:10:00,43.97,44.02,43.96,44.01,14837.0,33.9206,33.9592,33.9129,33.9515,14837.0
2016-03-07 12:15:00,44.01,44.03,43.98,44.02,13930.0,33.9515,33.9669,33.9283,33.9592,13930.0
2016-03-07 12:20:00,44.0,44.03,43.95,43.98,22292.0,33.9437,33.9669,33.9052,33.9283,22292.0
2016-03-07 12:25:00,43.98,43.99,43.89,43.9,12354.0,33.9283,33.936,33.8589,33.8666,12354.0
2016-03-07 12:30:00,43.88,44.0,43.88,44.0,6694.0,33.8512,33.9437,33.8512,33.9437,6694.0
2016-03-07 12:35:00,44.0,44.0,43.95,44.0,8329.0,33.9437,33.9437,33.9052,33.9437,8329.0
2016-03-07 12:40:00,43.99,44.01,43.94,43.99,13449.0,33.936,33.9515,33.8975,33.936,13449.0
2016-03-07 12:45:00,43.98,43.98,43.95,43.96,5741.0,33.9283,33.9283,33.9052,33.9129,5741.0
2016-03-07 12:50:00,43.98,44.0,43.97,43.98,4123.0,33.9283,33.9437,33.9206,33.9283,4123.0
2016-03-07 12:55:00,43.98,44.03,43.96,44.01,20899.0,33.9283,33.9669,33.9129,33.9515,20899.0
2016-03-07 13:00:00,44.01,44.03,43.97,44.03,16914.0,33.9515,33.9669,33.9206,33.9669,16914.0
2016-03-07 13:05:00,44.03,44.17,44.03,44.16,14452.0,33.9669,34.0749,33.9669,34.0672,14452.0
2016-03-07 13:10:00,44.16,44.17,44.12,44.13,9861.0,34.0672,34.0749,34.0363,34.044,9861.0
2016-03-07 13:15:00,44.13,44.13,44.04,44.04,8670.0,34.044,34.044,33.9746,33.9746,8670.0
2016-03-07 13:20:00,44.04,44.08,44.03,44.08,33628.0,33.9746,34.0055,33.9669,34.0055,33628.0
2016-03-07 13:25:00,44.07,44.09,44.06,44.09,4307.0,33.9977,34.0132,33.99,34.0132,4307.0
2016-03-07 13:30:00,44.09,44.09,44.0,44.02,30980.0,34.0132,34.0132,33.9437,33.9592,30980.0
2016-03-07 13:35:00,44.01,44.03,44.0,44.02,9003.0,33.9515,33.9669,33.9437,33.9592,9003.0
2016-03-07 13:40:00,44.02,44.02,43.94,43.99,16576.0,33.9592,33.9592,33.8975,33.936,16576.0
2016-03-07 13:45:00,43.98,44.02,43.97,44.02,9726.0,33.9283,33.9592,33.9206,33.9592,9726.0
2016-03-07 13:50:00,44.03,44.07,44.02,44.05,23802.0,33.9669,33.9977,33.9592,33.9823,23802.0
2016-03-07 13:55:00,44.05,44.06,44.02,44.03,7793.0,33.9823,33.99,33.9592,33.9669,7793.0
2016-03-07 14:00:00,44.04,44.15,44.02,44.14,20070.0,33.9746,34.0595,33.9592,34.0518,20070.0
2016-03-07 14:05:00,44.13,44.21,44.13,44.18,39393.0,34.044,34.1058,34.044,34.0826,39393.0
2016-03-07 14:10:00,44.18,44.18,44.13,44.14,16830.0,34.0826,34.0826,34.044,34.0518,16830.0
2016-03-07 14:15:00,44.14,44.16,44.04,44.04,20483.0,34.0518,34.0672,33.9746,33.9746,20483.0
2016-03-07 14:20:00,44.04,44.06,44.02,44.02,11725.0,33.9746,33.99,33.9592,33.9592,11725.0
2016-03-07 14:25:00,44.02,44.04,43.99,44.01,19403.0,33.9592,33.9746,33.936,33.9515,19403.0
2016-03-07 14:30:00,44.0,44.01,43.86,43.86,19935.0,33.9437,33.9515,33.8357,33.8357,19935.0
2016-03-07 14:35:00,43.86,43.86,43.68,43.72,31848.0,33.8357,33.8357,33.6969,33.7277,31848.0
2016-03-07 14:40:00,43.7,43.74,43.69,43.71,18796.0,33.7123,33.7432,33.7046,33.72,18796.0
2016-03-07 14:45:00,43.72,43.82,43.72,43.78,31727.0,33.7277,33.8049,33.7277,33.774,31727.0
2016-03-07 14:50:00,43.78,43.83,43.78,43.82,11504.0,33.774,33.8126,33.774,33.8049,11504.0
2016-03-07 14:55:00,43.83,43.93,43.82,43.91,13940.0,33.8126,33.8897,33.8049,33.8743,13940.0
2016-03-07 15:00:00,43.9,43.98,43.88,43.91,55664.0,33.8666,33.9283,33.8512,33.8743,55664.0
2016-03-07 15:05:00,43.91,44.13,43.89,44.07,69100.0,33.8743,34.044,33.8589,33.9977,69100.0
2016-03-07 15:10:00,44.06,44.18,44.02,44.15,63641.0,33.99,34.0826,33.9592,34.0595,63641.0
2016-03-07 15:15:00,44.16,44.16,44.01,44.07,61434.0,34.0672,34.0672,33.9515,33.9977,61434.0
2016-03-07 15:20:00,44.07,44.12,44.03,44.1,32001.0,33.9977,34.0363,33.9669,34.0209,32001.0
2016-03-07 15:25:00,44.09,44.13,44.04,44.11,27702.0,34.0132,34.044,33.9746,34.0286,27702.0
2016-03-07 15:30:00,44.11,44.17,44.08,44.14,50108.0,34.0286,34.0749,34.0055,34.0518,50108.0
2016-03-07 15:35:00,44.13,44.21,44.13,44.21,46193.0,34.044,34.1058,34.044,34.1058,46193.0
2016-03-07 15:40:00,44.21,44.3,44.2,44.29,78210.0,34.1058,34.1752,34.098,34.1675,78210.0
2016-03-07 15:45:00,44.29,44.3,44.2,44.26,139978.0,34.1675,34.1752,34.098,34.1443,139978.0
2016-03-07 15:50:00,44.26,44.31,44.24,44.3,119124.0,34.1443,34.1829,34.1289,34.1752,119124.0
2016-03-07 15:55:00,44.31,44.38,44.26,44.34,226640.0,34.1829,34.2369,34.1443,34.206,226640.0
2016-03-08 09:30:00,42.27,43.33,41.85,42.84,253833.0,32.6091,33.4269,32.2851,33.0489,253833.0
2016-03-08 09:35:00,42.92,43.49,42.63,43.16,275565.0,33.1106,33.5503,32.8869,33.2957,275565.0
2016-03-08 09:40:00,43.11,43.33,42.99,43.28,135204.0,33.2572,33.4269,33.1646,33.3883,135204.0
2016-03-08 09:45:00,43.28,43.66,42.94,43.49,225056.0,33.3883,33.6815,33.126,33.5503,225056.0
2016-03-08 09:50:00,43.48,43.85,43.42,43.8,126098.0,33.5426,33.828,33.4963,33.7895,126098.0
2016-03-08 09:55:00,43.8,44.44,43.75,44.03,274810.0,33.7895,34.2832,33.7509,33.9669,274810.0
2016-03-08 10:00:00,43.97,44.09,43.52,43.69,200627.0,33.9206,34.0132,33.5735,33.7046,200627.0
2016-03-08 10:05:00,43.69,43.99,43.6,43.89,82738.0,33.7046,33.936,33.6352,33.8589,82738.0
2016-03-08 10:10:00,43.9,44.04,43.4,43.56,222270.0,33.8666,33.9746,33.4809,33.6043,222270.0
2016-03-08 10:15:00,43.54,44.05,43.54,43.86,80122.0,33.5889,33.9823,33.5889,33.8357,80122.0
2016-03-08 10:20:00,43.89,43.97,42.2,42.66,389077.0,33.8589,33.9206,32.5551,32.91,389077.0
2016-03-08 10:25:00,42.66,43.15,41.85,42.19,422685.0,32.91,33.288,32.2851,32.5474,422685.0
2016-03-08 10:30:00,42.1,43.15,41.95,42.86,331216.0,32.478,33.288,32.3623,33.0643,331216.0
2016-03-08 10:35:00,42.87,43.35,42.82,43.06,79543.0,33.072,33.4423,33.0334,33.2186,79543.0
2016-03-08 10:40:00,43.09,43.53,43.03,43.24,84192.0,33.2417,33.5812,33.1954,33.3574,84192.0
2016-03-08 10:45:00,43.24,43.42,43.09,43.1,74606.0,33.3574,33.4963,33.2417,33.2494,74606.0
2016-03-08 10:50:00,43.09,43.1,42.88,42.9,49321.0,33.2417,33.2494,33.0797,33.0952,49321.0
2016-03-08 10:55:00,42.9,43.13,42.85,43.12,60225.0,33.0952,33.2726,33.0566,33.2649,60225.0
2016-03-08 11:00:00,43.12,43.25,42.91,43.16,115736.0,33.2649,33.3652,33.1029,33.2957,115736.0
2016-03-08 11:05:00,43.16,43.7,43.01,43.62,93809.0,33.2957,33.7123,33.18,33.6506,93809.0
2016-03-08 11:10:00,43.61,44.06,43.51,43.94,127937.0,33.6429,33.99,33.5657,33.8975,127937.0
2016-03-08 11:15:00,43.96,44.35,43.94,44.29,147825.0,33.9129,34.2138,33.8975,34.1675,147825.0
2016-03-08 11:20:00,44.32,44.32,43.75,43.85,115780.0,34.1906,34.1906,33.7509,33.828,115780.0
2016-03-08 11:25:00,43.84,44.01,43.78,44.0,65673.0,33.8203,33.9515,33.774,33.9437,65673.0
2016-03-08 11:30:00,44.0,44.48,43.96,44.43,99367.0,33.9437,34.314,33.9129,34.2755,99367.0
2016-03-08 11:35:00,44.42,44.44,44.21,44.29,54107.0,34.2678,34.2832,34.1058,34.1675,54107.0
2016-03-08 11:40:00,44.3,44.99,44.28,44.98,145501.0,34.1752,34.7075,34.1598,34.6998,145501.0
2016-03-08 11:45:00,44.98,45.14,44.72,44.96,117586.0,34.6998,34.8232,34.4992,34.6843,117586.0
2016-03-08 11:50:00,44.96,45.29,44.95,45.24,130289.0,34.6843,34.9389,34.6766,34.9003,130289.0
2016-03-08 11:55:00,45.22,45.45,45.09,45.37,112136.0,34.8849,35.0623,34.7846,35.0006,112136.0
2016-03-08 12:00:00,45.37,45.58,44.76,44.84,124018.0,35.0006,35.1626,34.53,34.5918,124018.0
2016-03-08 12:05:00,44.84,45.09,44.76,45.0,96409.0,34.5918,34.7846,34.53,34.7152,96409.0
2016-03-08 12:10:00,45.02,45.1,44.89,44.94,54526.0,34.7306,34.7923,34.6303,34.6689,54526.0
2016-03-08 12:15:00,44.92,45.0,44.81,44.84,29424.0,34.6535,34.7152,34.5686,34.5918,29424.0
2016-03-08 12:20:00,44.84,44.97,44.81,44.88,24662.0,34.5918,34.6921,34.5686,34.6226,24662.0
2016-03-08 12:25:00,44.85,45.03,44.75,44.92,42696.0,34.5995,34.7383,34.5223,34.6535,42696.0
2016-03-08 12:30:00,44.91,44.95,44.71,44.77,35991.0,34.6458,34.6766,34.4915,34.5378,35991.0
2016-03-08 12:35:00,44.74,44.88,44.74,44.83,39092.0,34.5146,34.6226,34.5146,34.5841,39092.0
2016-03-08 12:40:00,44.84,44.91,44.78,44.87,30097.0,34.5918,34.6458,34.5455,34.6149,30097.0
2016-03-08 12:45:00,44.87,44.87,44.71,44.74,57931.0,34.6149,34.6149,34.4915,34.5146,57931.0
2016-03-08 12:50:00,44.71,44.71,44.4,44.43,40213.0,34.4915,34.4915,34.2523,34.2755,40213.0
2016-03-08 12:55:00,44.41,44.58,44.38,44.51,29638.0,34.26,34.3912,34.2369,34.3372,29638.0
2016-03-08 13:00:00,44.51,44.58,44.38,44.42,25488.0,34.3372,34.3912,34.2369,34.2678,25488.0
2016-03-08 13:05:00,44.44,44.52,44.27,44.34,21150.0,34.2832,34.3449,34.152,34.206,21150.0
2016-03-08 13:10:00,44.34,44.53,44.34,44.53,17050.0,34.206,34.3526,34.206,34.3526,17050.0
2016-03-08 13:15:00,44.53,44.57,44.5,44.54,22842.0,34.3526,34.3835,34.3295,34.3603,22842.0
2016-03-08 13:20:00,44.53,44.53,44.43,44.49,18574.0,34.3526,34.3526,34.2755,34.3218,18574.0
2016-03-08 13:25:00,44.5,44.58,44.5,44.55,24722.0,34.3295,34.3912,34.3295,34.368,24722.0
2016-03-08 13:30:00,44.55,44.82,44.55,44.77,49892.0,34.368,34.5763,34.368,34.5378,49892.0
2016-03-08 13:35:00,44.76,44.93,44.74,44.85,32744.0,34.53,34.6612,34.5146,34.5995,32744.0
2016-03-08 13:40:00,44.83,44.87,44.76,44.87,26970.0,34.5841,34.6149,34.53,34.6149,26970.0
2016-03-08 13:45:00,44.89,45.1,44.87,44.96,35924.0,34.6303,34.7923,34.6149,34.6843,35924.0
2016-03-08 13:50:00,44.93,45.02,44.93,44.98,36317.0,34.6612,34.7306,34.6612,34.6998,36317.0
2016-03-08 13:55:00,45.0,45.04,44.96,45.0,39201.0,34.7152,34.7461,34.6843,34.7152,39201.0
2016-03-08 14:00:00,44.98,45.02,44.81,44.81,53651.0,34.6998,34.7306,34.5686,34.5686,53651.0
2016-03-08 14:05:00,44.81,44.98,44.75,44.93,32669.0,34.5686,34.6998,34.5223,34.6612,32669.0
2016-03-08 14:10:00,44.94,45.04,44.92,44.99,26082.0,34.6689,34.7461,34.6535,34.7075,26082.0
2016-03-08 14:15:00,45.0,45.02,44.93,44.95,24223.0,34.7152,34.7306,34.6612,34.6766,24223.0
2016-03-08 14:20:00,44.97,45.09,44.89,44.9,29679.0,34.6921,34.7846,34.6303,34.6381,29679.0
2016-03-08 14:25:00,44.9,45.0,44.89,44.94,24154.0,34.6381,34.7152,34.6303,34.6689,24154.0
2016-03-08 14:30:00,44.94,44.96,44.75,44.91,52328.0,34.6689,34.6843,34.5223,34.6458,52328.0
2016-03-08 14:35:00,44.9,44.94,44.85,44.9,35921.0,34.6381,34.6689,34.5995,34.6381,35921.0
2016-03-08 14:40:00,44.88,44.93,44.8,44.88,33339.0,34.6226,34.6612,34.5609,34.6226,33339.0
2016-03-08 14:45:00,44.89,44.98,44.77,44.78,36946.0,34.6303,34.6998,34.5378,34.5455,36946.0
2016-03-08 14:50:00,44.78,44.9,44.77,44.82,22293.0,34.5455,34.6381,34.5378,34.5763,22293.0
2016-03-08 14:55:00,44.82,44.86,44.67,44.81,26954.0,34.5763,34.6072,34.4606,34.5686,26954.0
2016-03-08 15:00:00,44.8,44.84,44.76,44.82,22783.0,34.5609,34.5918,34.53,34.5763,22783.0
2016-03-08 15:05:00,44.81,44.82,44.74,44.78,19140.0,34.5686,34.5763,34.5146,34.5455,19140.0
2016-03-08 15:10:00,44.77,44.83,44.73,44.82,32790.0,34.5378,34.5841,34.5069,34.5763,32790.0
2016-03-08 15:15:00,44.82,44.89,44.76,44.85,43961.0,34.5763,34.6303,34.53,34.5995,43961.0
2016-03-08 15:20:00,44.85,44.93,44.84,44.93,40606.0,34.5995,34.6612,34.5918,34.6612,40606.0
2016-03-08 15:25:00,44.93,45.04,44.91,44.94,68114.0,34.6612,34.7461,34.6458,34.6689,68114.0
2016-03-08 15:30:00,44.93,44.93,44.78,44.82,54667.0,34.6612,34.6612,34.5455,34.5763,54667.0
2016-03-08 15:35:00,44.81,44.86,44.68,44.69,77362.0,34.5686,34.6072,34.4683,34.476,77362.0
2016-03-08 15:40:00,44.69,44.84,44.66,44.79,68127.0,34.476,34.5918,34.4529,34.5532,68127.0
2016-03-08 15:45:00,44.78,44.79,44.68,44.68,94612.0,34.5455,34.5532,34.4683,34.4683,94612.0
2016-03-08 15:50:00,44.68,44.68,44.57,44.57,115652.0,34.4683,34.4683,34.3835,34.3835,115652.0
2016-03-08 15:55:00,44.57,44.58,44.51,44.55,237763.0,34.3835,34.3912,34.3372,34.368,237763.0
2016-03-09 09:30:00,44.83,45.0,44.77,44.81,33431.0,34.699,34.8306,34.6526,34.6835,33431.0
2016-03-09 09:35:00,44.8,44.86,44.57,44.8,26464.0,34.6758,34.7222,34.4978,34.6758,26464.0
2016-03-09 09:40:00,44.83,45.0,44.78,44.91,27507.0,34.699,34.8306,34.6603,34.7609,27507.0
2016-03-09 09:45:00,44.93,44.99,44.66,44.76,84747.0,34.7764,34.8229,34.5674,34.6448,84747.0
2016-03-09 09:50:00,44.78,44.95,44.6,44.92,60486.0,34.6603,34.7919,34.521,34.7687,60486.0
2016-03-09 09:55:00,44.95,45.27,44.92,45.15,114904.0,34.7919,35.0396,34.7687,34.9467,114904.0
2016-03-09 10:00:00,45.15,45.3,45.12,45.27,50482.0,34.9467,35.0628,34.9235,35.0396,50482.0
2016-03-09 10:05:00,45.27,45.38,45.1,45.26,72171.0,35.0396,35.1247,34.908,35.0318,72171.0
2016-03-09 10:10:00,45.28,45.4,45.22,45.3,44997.0,35.0473,35.1402,35.0009,35.0628,44997.0
2016-03-09 10:15:00,45.31,45.45,45.24,45.34,92799.0,35.0705,35.1789,35.0164,35.0938,92799.0
2016-03-09 10:20:00,45.36,45.67,45.34,45.57,84627.0,35.1092,35.3492,35.0938,35.2718,84627.0
2016-03-09 10:25:00,45.58,45.71,45.46,45.65,69913.0,35.2795,35.3801,35.1866,35.3337,69913.0
2016-03-09 10:30:00,45.65,45.86,45.63,45.84,76222.0,35.3337,35.4962,35.3182,35.4808,76222.0
2016-03-09 10:35:00,45.85,45.91,45.75,45.75,63734.0,35.4885,35.5349,35.4111,35.4111,63734.0
2016-03-09 10:40:00,45.75,45.82,45.68,45.82,52401.0,35.4111,35.4653,35.3569,35.4653,52401.0
2016-03-09 10:45:00,45.83,45.91,45.8,45.89,47533.0,35.473,35.5349,35.4498,35.5195,47533.0
2016-03-09 10:50:00,45.89,45.9,45.58,45.59,91207.0,35.5195,35.5272,35.2795,35.2873,91207.0
2016-03-09 10:55:00,45.58,45.69,45.49,45.67,73940.0,35.2795,35.3647,35.2099,35.3492,73940.0
2016-03-09 11:00:00,45.66,45.69,45.61,45.69,37910.0,35.3414,35.3647,35.3027,35.3647,37910.0
2016-03-09 11:05:00,45.7,45.91,45.7,45.91,31044.0,35.3724,35.5349,35.3724,35.5349,31044.0
2016-03-09 11:10:00,45.89,46.08,45.89,46.08,38648.0,35.5195,35.6665,35.5195,35.6665,38648.0
2016-03-09 11:15:00,46.08,46.13,45.84,45.91,51210.0,35.6665,35.7052,35.4808,35.5349,51210.0
2016-03-09 11:20:00,45.92,46.03,45.87,46.03,36550.0,35.5427,35.6278,35.504,35.6278,36550.0
2016-03-09 11:25:00,46.04,46.14,45.98,45.98,25440.0,35.6356,35.713,35.5891,35.5891,25440.0
2016-03-09 11:30:00,46.0,46.01,45.7,45.71,30324.0,35.6046,35.6123,35.3724,35.3801,30324.0
2016-03-09 11:35:00,45.71,45.72,45.52,45.53,69121.0,35.3801,35.3879,35.2331,35.2408,69121.0
2016-03-09 11:40:00,45.55,45.61,45.39,45.49,46498.0,35.2563,35.3027,35.1325,35.2099,46498.0
2016-03-09 11:45:00,45.5,45.64,45.5,45.61,53745.0,35.2176,35.326,35.2176,35.3027,53745.0
2016-03-09 11:50:00,45.62,45.84,45.61,45.74,31385.0,35.3105,35.4808,35.3027,35.4034,31385.0
2016-03-09 11:55:00,45.72,45.9,45.65,45.87,19551.0,35.3879,35.5272,35.3337,35.504,19551.0
2016-03-09 12:00:00,45.86,45.96,45.83,45.96,20259.0,35.4962,35.5736,35.473,35.5736,20259.0
2016-03-09 12:05:00,45.96,45.97,45.84,45.85,25164.0,35.5736,35.5814,35.4808,35.4885,25164.0
2016-03-09 12:10:00,45.85,45.98,45.85,45.88,20387.0,35.4885,35.5891,35.4885,35.5117,20387.0
2016-03-09 12:15:00,45.89,45.91,45.71,45.8,23807.0,35.5195,35.5349,35.3801,35.4498,23807.0
2016-03-09 12:20:00,45.8,45.95,45.78,45.91,13694.0,35.4498,35.5659,35.4343,35.5349,13694.0
2016-03-09 12:25:00,45.9,46.02,45.87,45.93,31876.0,35.5272,35.6201,35.504,35.5504,31876.0
2016-03-09 12:30:00,45.94,45.97,45.85,45.9,16201.0,35.5582,35.5814,35.4885,35.5272,16201.0
2016-03-09 12:35:00,45.88,45.88,45.68,45.72,22844.0,35.5117,35.5117,35.3569,35.3879,22844.0
2016-03-09 12:40:00,45.71,45.75,45.64,45.74,13855.0,35.3801,35.4111,35.326,35.4034,13855.0
2016-03-09 12:45:00,45.73,45.74,45.64,45.67,11317.0,35.3956,35.4034,35.326,35.3492,11317.0
2016-03-09 12:50:00,45.68,45.68,45.6,45.6,28897.0,35.3569,35.3569,35.295,35.295,28897.0
2016-03-09 12:55:00,45.61,45.61,45.54,45.58,92644.0,35.3027,35.3027,35.2486,35.2795,92644.0
2016-03-09 13:00:00,45.59,45.59,45.42,45.44,25219.0,35.2873,35.2873,35.1557,35.1712,25219.0
2016-03-09 13:05:00,45.43,45.45,45.19,45.21,32837.0,35.1634,35.1789,34.9777,34.9931,32837.0
2016-03-09 13:10:00,45.21,45.36,45.19,45.27,77475.0,34.9931,35.1092,34.9777,35.0396,77475.0
2016-03-09 13:15:00,45.29,45.41,45.27,45.38,13043.0,35.0551,35.1479,35.0396,35.1247,13043.0
2016-03-09 13:20:00,45.39,45.43,45.31,45.31,17168.0,35.1325,35.1634,35.0705,35.0705,17168.0
2016-03-09 13:25:00,45.31,45.44,45.31,45.44,12723.0,35.0705,35.1712,35.0705,35.1712,12723.0
2016-03-09 13:30:00,45.43,45.47,45.35,45.35,28659.0,35.1634,35.1944,35.1015,35.1015,28659.0
2016-03-09 13:35:00,45.34,45.38,45.31,45.34,13652.0,35.0938,35.1247,35.0705,35.0938,13652.0
2016-03-09 13:40:00,45.35,45.36,45.31,45.33,17132.0,35.1015,35.1092,35.0705,35.086,17132.0
2016-03-09 13:45:00,45.34,45.36,45.24,45.27,45241.0,35.0938,35.1092,35.0164,35.0396,45241.0
2016-03-09 13:50:00,45.27,45.37,45.26,45.34,17864.0,35.0396,35.117,35.0318,35.0938,17864.0
2016-03-09 13:55:00,45.34,45.43,45.34,45.36,28023.0,35.0938,35.1634,35.0938,35.1092,28023.0
2016-03-09 14:00:00,45.35,45.47,45.35,45.47,21471.0,35.1015,35.1944,35.1015,35.1944,21471.0
2016-03-09 14:05:00,45.46,45.48,45.41,45.46,20091.0,35.1866,35.2021,35.1479,35.1866,20091.0
2016-03-09 14:10:00,45.46,45.46,45.37,45.41,30568.0,35.1866,35.1866,35.117,35.1479,30568.0
2016-03-09 14:15:00,45.4,45.5,45.4,45.5,35799.0,35.1402,35.2176,35.1402,35.2176,35799.0
2016-03-09 14:20:00,45.5,45.5,45.29,45.32,28135.0,35.2176,35.2176,35.0551,35.0783,28135.0
2016-03-09 14:25:00,45.32,45.46,45.27,45.46,22414.0,35.0783,35.1866,35.0396,35.1866,22414.0
2016-03-09 14:30:00,45.47,45.5,45.43,45.44,17000.0,35.1944,35.2176,35.1634,35.1712,17000.0
2016-03-09 14:35:00,45.45,45.48,45.38,45.39,23733.0,35.1789,35.2021,35.1247,35.1325,23733.0
2016-03-09 14:40:00,45.39,45.42,45.38,45.4,23716.0,35.1325,35.1557,35.1247,35.1402,23716.0
2016-03-09 14:45:00,45.4,45.57,45.33,45.56,60724.0,35.1402,35.2718,35.086,35.264,60724.0
2016-03-09 14:50:00,45.56,45.68,45.55,45.56,53456.0,35.264,35.3569,35.2563,35.264,53456.0
2016-03-09 14:55:00,45.57,45.58,45.54,45.58,31549.0,35.2718,35.2795,35.2486,35.2795,31549.0
2016-03-09 15:00:00,45.58,45.62,45.52,45.62,40678.0,35.2795,35.3105,35.2331,35.3105,40678.0
2016-03-09 15:05:00,45.61,45.62,45.48,45.48,27334.0,35.3027,35.3105,35.2021,35.2021,27334.0
2016-03-09 15:10:00,45.48,45.53,45.48,45.51,36583.0,35.2021,35.2408,35.2021,35.2253,36583.0
2016-03-09 15:15:00,45.52,45.55,45.49,45.49,35285.0,35.2331,35.2563,35.2099,35.2099,35285.0
2016-03-09 15:20:00,45.49,45.52,45.42,45.45,38860.0,35.2099,35.2331,35.1557,35.1789,38860.0
2016-03-09 15:25:00,45.46,45.5,45.45,45.49,27436.0,35.1866,35.2176,35.1789,35.2099,27436.0
2016-03-09 15:30:00,45.48,45.5,45.44,45.46,49588.0,35.2021,35.2176,35.1712,35.1866,49588.0
2016-03-09 15:35:00,45.45,45.48,45.41,45.42,35762.0,35.1789,35.2021,35.1479,35.1557,35762.0
2016-03-09 15:40:00,45.43,45.49,45.39,45.42,72293.0,35.1634,35.2099,35.1325,35.1557,72293.0
2016-03-09 15:45:00,45.43,45.46,45.42,45.44,51528.0,35.1634,35.1866,35.1557,35.1712,51528.0
2016-03-09 15:50:00,45.44,45.47,45.44,45.44,64657.0,35.1712,35.1944,35.1712,35.1712,64657.0
2016-03-09 15:55:00,45.45,45.53,45.39,45.51,176117.0,35.1789,35.2408,35.1325,35.2253,176117.0
2016-03-10 09:30:00,45.55,46.09,45.42,45.98,54135.0,35.2563,35.6743,35.1557,35.5891,54135.0
2016-03-10 09:35:00,46.12,46.12,45.67,45.87,16301.0,35.6975,35.6975,35.3492,35.504,16301.0
2016-03-10 09:40:00,45.84,45.89,45.57,45.76,26081.0,35.4808,35.5195,35.2718,35.4188,26081.0
2016-03-10 09:45:00,45.76,45.82,45.5,45.71,24000.0,35.4188,35.4653,35.2176,35.3801,24000.0
2016-03-10 09:50:00,45.72,45.94,45.71,45.92,20052.0,35.3879,35.5582,35.3801,35.5427,20052.0
2016-03-10 09:55:00,45.92,46.01,45.85,45.95,23216.0,35.5427,35.6123,35.4885,35.5659,23216.0
2016-03-10 10:00:00,45.98,46.12,45.92,46.1,39167.0,35.5891,35.6975,35.5427,35.682,39167.0
2016-03-10 10:05:00,46.12,46.16,45.97,45.97,28661.0,35.6975,35.7285,35.5814,35.5814,28661.0
2016-03-10 10:10:00,45.96,46.04,45.82,46.03,70096.0,35.5736,35.6356,35.4653,35.6278,70096.0
2016-03-10 10:15:00,46.05,46.06,45.91,45.92,35749.0,35.6433,35.6511,35.5349,35.5427,35749.0
2016-03-10 10:20:00,45.92,45.94,45.8,45.87,24286.0,35.5427,35.5582,35.4498,35.504,24286.0
2016-03-10 10:25:00,45.86,46.0,45.85,45.88,38535.0,35.4962,35.6046,35.4885,35.5117,38535.0
2016-03-10 10:30:00,45.87,45.88,45.45,45.55,58828.0,35.504,35.5117,35.1789,35.2563,58828.0
2016-03-10 10:35:00,45.57,45.76,45.57,45.76,25507.0,35.2718,35.4188,35.2718,35.4188,25507.0
2016-03-10 10:40:00,45.74,45.79,45.66,45.69,31998.0,35.4034,35.4421,35.3414,35.3647,31998.0
2016-03-10 10:45:00,45.68,45.91,45.68,45.73,40226.0,35.3569,35.5349,35.3569,35.3956,40226.0
2016-03-10 10:50:00,45.71,45.72,45.59,45.66,18211.0,35.3801,35.3879,35.2873,35.3414,18211.0
2016-03-10 10:55:00,45.65,45.69,45.58,45.62,15698.0,35.3337,35.3647,35.2795,35.3105,15698.0
2016-03-10 11:00:00,45.62,45.7,45.51,45.55,52578.0,35.3105,35.3724,35.2253,35.2563,52578.0
2016-03-10 11:05:00,45.55,45.64,45.46,45.62,46553.0,35.2563,35.326,35.1866,35.3105,46553.0
2016-03-10 11:10:00,45.63,45.63,45.48,45.48,11611.0,35.3182,35.3182,35.2021,35.2021,11611.0
2016-03-10 11:15:00,45.49,45.49,45.35,45.35,16021.0,35.2099,35.2099,35.1015,35.1015,16021.0
2016-03-10 11:20:00,45.34,45.35,45.16,45.19,38306.0,35.0938,35.1015,34.9544,34.9777,38306.0
2016-03-10 11:25:00,45.17,45.21,45.06,45.08,28141.0,34.9622,34.9931,34.877,34.8925,28141.0
2016-03-10 11:30:00,45.07,45.18,45.06,45.18,30730.0,34.8848,34.9699,34.877,34.9699,30730.0
2016-03-10 11:35:00,45.17,45.39,45.12,45.28,40409.0,34.9622,35.1325,34.9235,35.0473,40409.0
2016-03-10 11:40:00,45.29,45.5,45.29,45.44,13335.0,35.0551,35.2176,35.0551,35.1712,13335.0
2016-03-10 11:45:00,45.4,45.46,45.38,45.39,8495.0,35.1402,35.1866,35.1247,35.1325,8495.0
2016-03-10 11:50:00,45.38,45.41,45.32,45.35,13997.0,35.1247,35.1479,35.0783,35.1015,13997.0
2016-03-10 11:55:00,45.36,45.48,45.35,45.36,11501.0,35.1092,35.2021,35.1015,35.1092,11501.0
2016-03-10 12:00:00,45.34,45.54,45.34,45.5,13663.0,35.0938,35.2486,35.0938,35.2176,13663.0
2016-03-10 12:05:00,45.52,45.52,45.4,45.43,7781.0,35.2331,35.2331,35.1402,35.1634,7781.0
2016-03-10 12:10:00,45.43,45.43,45.35,45.4,14194.0,35.1634,35.1634,35.1015,35.1402,14194.0
2016-03-10 12:15:00,45.38,45.5,45.37,45.5,10698.0,35.1247,35.2176,35.117,35.2176,10698.0
2016-03-10 12:20:00,45.5,45.52,45.33,45.34,9734.0,35.2176,35.2331,35.086,35.0938,9734.0
2016-03-10 12:25:00,45.34,45.41,45.32,45.34,8561.0,35.0938,35.1479,35.0783,35.0938,8561.0
2016-03-10 12:30:00,45.34,45.35,45.28,45.3,15716.0,35.0938,35.1015,35.0473,35.0628,15716.0
2016-03-10 12:35:00,45.29,45.29,45.12,45.13,12239.0,35.0551,35.0551,34.9235,34.9312,12239.0
2016-03-10 12:40:00,45.12,45.12,44.97,44.98,11707.0,34.9235,34.9235,34.8074,34.8151,11707.0
2016-03-10 12:45:00,44.96,45.04,44.96,44.98,31002.0,34.7996,34.8616,34.7996,34.8151,31002.0
2016-03-10 12:50:00,44.98,45.05,44.9,45.0,17235.0,34.8151,34.8693,34.7532,34.8306,17235.0
2016-03-10 12:55:00,45.0,45.12,45.0,45.08,13955.0,34.8306,34.9235,34.8306,34.8925,13955.0
2016-03-10 13:00:00,45.09,45.18,45.09,45.12,9398.0,34.9003,34.9699,34.9003,34.9235,9398.0
2016-03-10 13:05:00,45.13,45.22,45.13,45.2,14538.0,34.9312,35.0009,34.9312,34.9854,14538.0
2016-03-10 13:10:00,45.2,45.22,44.92,44.93,44730.0,34.9854,35.0009,34.7687,34.7764,44730.0
2016-03-10 13:15:00,44.94,45.12,44.94,45.11,14171.0,34.7842,34.9235,34.7842,34.9157,14171.0
2016-03-10 13:20:00,45.1,45.17,45.08,45.17,12909.0,34.908,34.9622,34.8925,34.9622,12909.0
2016-03-10 13:25:00,45.18,45.29,45.15,45.27,27881.0,34.9699,35.0551,34.9467,35.0396,27881.0
2016-03-10 13:30:00,45.27,45.41,45.26,45.37,23310.0,35.0396,35.1479,35.0318,35.117,23310.0
2016-03-10 13:35:00,45.38,45.46,45.38,45.46,11573.0,35.1247,35.1866,35.1247,35.1866,11573.0
2016-03-10 13:40:00,45.46,45.46,45.31,45.39,17401.0,35.1866,35.1866,35.0705,35.1325,17401.0
2016-03-10 13:45:00,45.4,45.43,45.37,45.37,10907.0,35.1402,35.1634,35.117,35.117,10907.0
2016-03-10 13:50:00,45.37,45.45,45.37,45.4,8476.0,35.117,35.1789,35.117,35.1402,8476.0
2016-03-10 13:55:00,45.39,45.39,45.29,45.32,15867.0,35.1325,35.1325,35.0551,35.0783,15867.0
2016-03-10 14:00:00,45.33,45.45,45.32,45.44,12207.0,35.086,35.1789,35.0783,35.1712,12207.0
2016-03-10 14:05:00,45.45,45.45,45.28,45.28,15400.0,35.1789,35.1789,35.0473,35.0473,15400.0
2016-03-10 14:10:00,45.26,45.26,45.1,45.21,26844.0,35.0318,35.0318,34.908,34.9931,26844.0
2016-03-10 14:15:00,45.21,45.28,45.16,45.28,15379.0,34.9931,35.0473,34.9544,35.0473,15379.0
2016-03-10 14:20:00,45.28,45.36,45.21,45.36,12420.0,35.0473,35.1092,34.9931,35.1092,12420.0
2016-03-10 14:25:00,45.36,45.36,45.29,45.35,13510.0,35.1092,35.1092,35.0551,35.1015,13510.0
2016-03-10 14:30:00,45.36,45.4,45.29,45.35,10538.0,35.1092,35.1402,35.0551,35.1015,10538.0
2016-03-10 14:35:00,45.36,45.39,45.33,45.35,10847.0,35.1092,35.1325,35.086,35.1015,10847.0
2016-03-10 14:40:00,45.37,45.43,45.35,45.42,19621.0,35.117,35.1634,35.1015,35.1557,19621.0
2016-03-10 14:45:00,45.41,45.52,45.41,45.51,14790.0,35.1479,35.2331,35.1479,35.2253,14790.0
2016-03-10 14:50:00,45.5,45.53,45.44,45.44,17110.0,35.2176,35.2408,35.1712,35.1712,17110.0
2016-03-10 14:55:00,45.43,45.48,45.4,45.44,16944.0,35.1634,35.2021,35.1402,35.1712,16944.0
2016-03-10 15:00:00,45.42,45.46,45.37,45.43,22076.0,35.1557,35.1866,35.117,35.1634,22076.0
2016-03-10 15:05:00,45.43,45.6,45.42,45.59,20663.0,35.1634,35.295,35.1557,35.2873,20663.0
2016-03-10 15:10:00,45.61,45.61,45.48,45.58,34695.0,35.3027,35.3027,35.2021,35.2795,34695.0
2016-03-10 15:15:00,45.57,45.68,45.57,45.63,46758.0,35.2718,35.3569,35.2718,35.3182,46758.0
2016-03-10 15:20:00,45.62,45.63,45.48,45.53,27106.0,35.3105,35.3182,35.2021,35.2408,27106.0
2016-03-10 15:25:00,45.54,45.64,45.53,45.56,39236.0,35.2486,35.326,35.2408,35.264,39236.0
2016-03-10 15:30:00,45.56,45.61,45.53,45.56,33846.0,35.264,35.3027,35.2408,35.264,33846.0
2016-03-10 15:35:00,45.57,45.59,45.5,45.5,33348.0,35.2718,35.2873,35.2176,35.2176,33348.0
2016-03-10 15:40:00,45.51,45.54,45.46,45.51,65471.0,35.2253,35.2486,35.1866,35.2253,65471.0
2016-03-10 15:45:00,45.5,45.53,45.45,45.5,45146.0,35.2176,35.2408,35.1789,35.2176,45146.0
2016-03-10 15:50:00,45.5,45.52,45.46,45.48,77703.0,35.2176,35.2331,35.1866,35.2021,77703.0
2016-03-10 15:55:00,45.47,45.48,45.43,45.47,105395.0,35.1944,35.2021,35.1634,35.1944,105395.0
2016-03-11 09:30:00,45.66,46.14,45.66,46.02,31136.0,35.3414,35.713,35.3414,35.6201,31136.0
2016-03-11 09:35:00,45.96,46.0,45.9,45.93,14840.0,35.5736,35.6046,35.5272,35.5504,14840.0
2016-03-11 09:40:00,45.93,46.05,45.86,46.05,17915.0,35.5504,35.6433,35.4962,35.6433,17915.0
2016-03-11 09:45:00,46.03,46.08,45.81,45.94,31676.0,35.6278,35.6665,35.4575,35.5582,31676.0
2016-03-11 09:50:00,45.97,46.05,45.91,46.04,23053.0,35.5814,35.6433,35.5349,35.6356,23053.0
2016-03-11 09:55:00,46.03,46.06,45.9,45.9,27409.0,35.6278,35.6511,35.5272,35.5272,27409.0
2016-03-11 10:00:00,45.89,45.99,45.89,45.94,14537.0,35.5195,35.5969,35.5195,35.5582,14537.0
2016-03-11 10:05:00,45.94,46.01,45.87,45.9,40060.0,35.5582,35.6123,35.504,35.5272,40060.0
2016-03-11 10:10:00,45.9,45.9,45.75,45.75,29184.0,35.5272,35.5272,35.4111,35.4111,29184.0
2016-03-11 10:15:00,45.76,45.95,45.73,45.94,20209.0,35.4188,35.5659,35.3956,35.5582,20209.0
2016-03-11 10:20:00,45.94,45.97,45.89,45.93,22102.0,35.5582,35.5814,35.5195,35.5504,22102.0
2016-03-11 10:25:00,45.93,45.94,45.83,45.84,20062.0,35.5504,35.5582,35.473,35.4808,20062.0
2016-03-11 10:30:00,45.85,45.96,45.85,45.93,33480.0,35.4885,35.5736,35.4885,35.5504,33480.0
2016-03-11 10:35:00,45.92,45.95,45.85,45.85,21247.0,35.5427,35.5659,35.4885,35.4885,21247.0
2016-03-11 10:40:00,45.86,45.87,45.81,45.81,14362.0,35.4962,35.504,35.4575,35.4575,14362.0
2016-03-11 10:45:00,45.81,45.82,45.71,45.72,21908.0,35.4575,35.4653,35.3801,35.3879,21908.0
2016-03-11 10:50:00,45.72,45.74,45.66,45.74,24135.0,35.3879,35.4034,35.3414,35.4034,24135.0
2016-03-11 10:55:00,45.74,45.81,45.72,45.74,24081.0,35.4034,35.4575,35.3879,35.4034,24081.0
2016-03-11 11:00:00,45.73,45.76,45.67,45.71,43637.0,35.3956,35.4188,35.3492,35.3801,43637.0
2016-03-11 11:05:00,45.71,45.78,45.69,45.77,39598.0,35.3801,35.4343,35.3647,35.4266,39598.0
2016-03-11 11:10:00,45.77,45.78,45.69,45.71,17551.0,35.4266,35.4343,35.3647,35.3801,17551.0
2016-03-11 11:15:00,45.71,45.78,45.7,45.77,50435.0,35.3801,35.4343,35.3724,35.4266,50435.0
2016-03-11 11:20:00,45.78,45.82,45.7,45.79,53092.0,35.4343,35.4653,35.3724,35.4421,53092.0
2016-03-11 11:25:00,45.8,45.89,45.8,45.82,18647.0,35.4498,35.5195,35.4498,35.4653,18647.0
2016-03-11 11:30:00,45.83,45.85,45.8,45.84,15829.0,35.473,35.4885,35.4498,35.4808,15829.0
2016-03-11 11:35:00,45.83,45.85,45.81,45.83,14468.0,35.473,35.4885,35.4575,35.473,14468.0
2016-03-11 11:40:00,45.83,45.83,45.8,45.83,12484.0,35.473,35.473,35.4498,35.473,12484.0
2016-03-11 11:45:00,45.82,45.86,45.79,45.85,55791.0,35.4653,35.4962,35.4421,35.4885,55791.0
2016-03-11 11:50:00,45.86,45.88,45.82,45.83,47205.0,35.4962,35.5117,35.4653,35.473,47205.0
2016-03-11 11:55:00,45.83,45.83,45.75,45.79,33262.0,35.473,35.473,35.4111,35.4421,33262.0
2016-03-11 12:00:00,45.79,45.88,45.78,45.84,24162.0,35.4421,35.5117,35.4343,35.4808,24162.0
2016-03-11 12:05:00,45.84,45.85,45.81,45.84,9823.0,35.4808,35.4885,35.4575,35.4808,9823.0
2016-03-11 12:10:00,45.85,45.93,45.85,45.93,9857.0,35.4885,35.5504,35.4885,35.5504,9857.0
2016-03-11 12:15:00,45.93,45.96,45.91,45.95,9628.0,35.5504,35.5736,35.5349,35.5659,9628.0
2016-03-11 12:20:00,45.95,45.98,45.92,45.92,17001.0,35.5659,35.5891,35.5427,35.5427,17001.0
2016-03-11 12:25:00,45.92,45.95,45.92,45.94,11198.0,35.5427,35.5659,35.5427,35.5582,11198.0
2016-03-11 12:30:00,45.93,45.96,45.9,45.9,62043.0,35.5504,35.5736,35.5272,35.5272,62043.0
2016-03-11 12:35:00,45.91,45.92,45.84,45.84,18133.0,35.5349,35.5427,35.4808,35.4808,18133.0
2016-03-11 12:40:00,45.84,45.86,45.83,45.86,21636.0,35.4808,35.4962,35.473,35.4962,21636.0
2016-03-11 12:45:00,45.86,45.86,45.81,45.82,23596.0,35.4962,35.4962,35.4575,35.4653,23596.0
2016-03-11 12:50:00,45.81,45.82,45.79,45.8,23655.0,35.4575,35.4653,35.4421,35.4498,23655.0
2016-03-11 12:55:00,45.8,45.86,45.8,45.85,42345.0,35.4498,35.4962,35.4498,35.4885,42345.0
2016-03-11 13:00:00,45.85,45.92,45.84,45.88,23073.0,35.4885,35.5427,35.4808,35.5117,23073.0
2016-03-11 13:05:00,45.88,45.9,45.88,45.89,18752.0,35.5117,35.5272,35.5117,35.5195,18752.0
2016-03-11 13:10:00,45.88,45.9,45.87,45.9,19200.0,35.5117,35.5272,35.504,35.5272,19200.0
2016-03-11 13:15:00,45.89,45.9,45.84,45.87,12275.0,35.5195,35.5272,35.4808,35.504,12275.0
2016-03-11 13:20:00,45.88,45.99,45.86,45.98,134264.0,35.5117,35.5969,35.4962,35.5891,134264.0
2016-03-11 13:25:00,45.99,46.02,45.94,46.02,22544.0,35.5969,35.6201,35.5582,35.6201,22544.0
2016-03-11 13:30:00,46.01,46.06,45.99,46.0,34879.0,35.6123,35.6511,35.5969,35.6046,34879.0
2016-03-11 13:35:00,46.0,46.05,45.98,46.01,12522.0,35.6046,35.6433,35.5891,35.6123,12522.0
2016-03-11 13:40:00,46.02,46.08,46.0,46.01,33587.0,35.6201,35.6665,35.6046,35.6123,33587.0
2016-03-11 13:45:00,46.0,46.06,45.98,46.06,15273.0,35.6046,35.6511,35.5891,35.6511,15273.0
2016-03-11 13:50:00,46.05,46.11,46.05,46.07,19299.0,35.6433,35.6898,35.6433,35.6588,19299.0
2016-03-11 13:55:00,46.07,46.13,46.07,46.1,15279.0,35.6588,35.7052,35.6588,35.682,15279.0
2016-03-11 14:00:00,46.11,46.15,46.09,46.11,30327.0,35.6898,35.7207,35.6743,35.6898,30327.0
2016-03-11 14:05:00,46.12,46.14,46.1,46.12,14221.0,35.6975,35.713,35.682,35.6975,14221.0
2016-03-11 14:10:00,46.11,46.15,46.09,46.09,30741.0,35.6898,35.7207,35.6743,35.6743,30741.0
2016-03-11 14:15:00,46.09,46.17,46.07,46.15,16396.0,35.6743,35.7362,35.6588,35.7207,16396.0
2016-03-11 14:20:00,46.15,46.16,46.09,46.12,19928.0,35.7207,35.7285,35.6743,35.6975,19928.0
2016-03-11 14:25:00,46.12,46.13,46.05,46.08,18159.0,35.6975,35.7052,35.6433,35.6665,18159.0
2016-03-11 14:30:00,46.08,46.14,46.07,46.1,10476.0,35.6665,35.713,35.6588,35.682,10476.0
2016-03-11 14:35:00,46.1,46.16,46.09,46.09,13800.0,35.682,35.7285,35.6743,35.6743,13800.0
2016-03-11 14:40:00,46.08,46.13,46.04,46.11,13889.0,35.6665,35.7052,35.6356,35.6898,13889.0
2016-03-11 14:45:00,46.11,46.15,46.08,46.08,22713.0,35.6898,35.7207,35.6665,35.6665,22713.0
2016-03-11 14:50:00,46.07,46.08,46.02,46.03,16116.0,35.6588,35.6665,35.6201,35.6278,16116.0
2016-03-11 14:55:00,46.03,46.03,45.95,45.96,14800.0,35.6278,35.6278,35.5659,35.5736,14800.0
2016-03-11 15:00:00,45.95,45.97,45.94,45.96,20616.0,35.5659,35.5814,35.5582,35.5736,20616.0
2016-03-11 15:05:00,45.95,46.14,45.94,46.12,27231.0,35.5659,35.713,35.5582,35.6975,27231.0
2016-03-11 15:10:00,46.11,46.21,46.08,46.2,39041.0,35.6898,35.7672,35.6665,35.7594,39041.0
2016-03-11 15:15:00,46.2,46.32,46.19,46.3,25699.0,35.7594,35.8523,35.7517,35.8368,25699.0
2016-03-11 15:20:00,46.29,46.33,46.28,46.3,27861.0,35.8291,35.86,35.8213,35.8368,27861.0
2016-03-11 15:25:00,46.3,46.41,46.29,46.4,38863.0,35.8368,35.922,35.8291,35.9142,38863.0
2016-03-11 15:30:00,46.39,46.41,46.35,46.37,62560.0,35.9065,35.922,35.8755,35.891,62560.0
2016-03-11 15:35:00,46.38,46.38,46.25,46.27,34310.0,35.8987,35.8987,35.7981,35.8136,34310.0
2016-03-11 15:40:00,46.27,46.41,46.26,46.41,55712.0,35.8136,35.922,35.8059,35.922,55712.0
2016-03-11 15:45:00,46.42,46.42,46.33,46.33,37479.0,35.9297,35.9297,35.86,35.86,37479.0
2016-03-11 15:50:00,46.34,46.38,46.31,46.38,52357.0,35.8678,35.8987,35.8446,35.8987,52357.0
2016-03-11 15:55:00,46.37,46.45,46.34,46.44,197064.0,35.891,35.9529,35.8678,35.9452,197064.0
2016-03-14 09:30:00,46.3,46.43,46.08,46.08,35039.0,35.8368,35.9374,35.6665,35.6665,35039.0
2016-03-14 09:35:00,46.09,46.38,46.07,46.38,7522.0,35.6743,35.8987,35.6588,35.8987,7522.0
2016-03-14 09:40:00,46.43,46.46,46.28,46.39,60161.0,35.9374,35.9607,35.8213,35.9065,60161.0
2016-03-14 09:45:00,46.44,46.55,46.36,46.36,30002.0,35.9452,36.0303,35.8833,35.8833,30002.0
2016-03-14 09:50:00,46.36,46.46,46.28,46.39,10480.0,35.8833,35.9607,35.8213,35.9065,10480.0
2016-03-14 09:55:00,46.38,46.42,46.34,46.34,8898.0,35.8987,35.9297,35.8678,35.8678,8898.0
2016-03-14 10:00:00,46.34,46.34,46.3,46.34,9666.0,35.8678,35.8678,35.8368,35.8678,9666.0
2016-03-14 10:05:00,46.35,46.41,46.34,46.39,9182.0,35.8755,35.922,35.8678,35.9065,9182.0
2016-03-14 10:10:00,46.39,46.5,46.3,46.49,20317.0,35.9065,35.9916,35.8368,35.9839,20317.0
2016-03-14 10:15:00,46.5,46.67,46.48,46.67,18261.0,35.9916,36.1232,35.9761,36.1232,18261.0
2016-03-14 10:20:00,46.67,46.67,46.45,46.45,19192.0,36.1232,36.1232,35.9529,35.9529,19192.0
2016-03-14 10:25:00,46.47,46.6,46.47,46.51,7908.0,35.9684,36.069,35.9684,35.9994,7908.0
2016-03-14 10:30:00,46.5,46.7,46.5,46.68,16519.0,35.9916,36.1464,35.9916,36.1309,16519.0
2016-03-14 10:35:00,46.7,46.72,46.61,46.61,12468.0,36.1464,36.1619,36.0768,36.0768,12468.0
2016-03-14 10:40:00,46.62,46.65,46.61,46.64,8563.0,36.0845,36.1077,36.0768,36.1,8563.0
2016-03-14 10:45:00,46.63,46.67,46.57,46.63,10548.0,36.0922,36.1232,36.0458,36.0922,10548.0
2016-03-14 10:50:00,46.62,46.62,46.5,46.5,18824.0,36.0845,36.0845,35.9916,35.9916,18824.0
2016-03-14 10:55:00,46.5,46.5,46.38,46.38,13264.0,35.9916,35.9916,35.8987,35.8987,13264.0
2016-03-14 11:00:00,46.4,46.42,46.27,46.3,17551.0,35.9142,35.9297,35.8136,35.8368,17551.0
2016-03-14 11:05:00,46.29,46.29,46.21,46.22,17146.0,35.8291,35.8291,35.7672,35.7749,17146.0
2016-03-14 11:10:00,46.22,46.29,46.21,46.27,12591.0,35.7749,35.8291,35.7672,35.8136,12591.0
2016-03-14 11:15:00,46.28,46.41,46.28,46.35,17733.0,35.8213,35.922,35.8213,35.8755,17733.0
2016-03-14 11:20:00,46.35,46.44,46.34,46.42,13857.0,35.8755,35.9452,35.8678,35.9297,13857.0
2016-03-14 11:25:00,46.42,46.43,46.34,46.35,14760.0,35.9297,35.9374,35.8678,35.8755,14760.0
2016-03-14 11:30:00,46.35,46.45,46.34,46.44,15700.0,35.8755,35.9529,35.8678,35.9452,15700.0
2016-03-14 11:35:00,46.46,46.48,46.39,46.48,9017.0,35.9607,35.9761,35.9065,35.9761,9017.0
2016-03-14 11:40:00,46.49,46.6,46.45,46.6,18702.0,35.9839,36.069,35.9529,36.069,18702.0
2016-03-14 11:45:00,46.58,46.6,46.52,46.57,11257.0,36.0535,36.069,36.0071,36.0458,11257.0
2016-03-14 11:50:00,46.57,46.6,46.55,46.55,15417.0,36.0458,36.069,36.0303,36.0303,15417.0
2016-03-14 11:55:00,46.53,46.54,46.5,46.51,20436.0,36.0148,36.0226,35.9916,35.9994,20436.0
2016-03-14 12:00:00,46.51,46.54,46.5,46.51,30585.0,35.9994,36.0226,35.9916,35.9994,30585.0
2016-03-14 12:05:00,46.51,46.51,46.39,46.4,11047.0,35.9994,35.9994,35.9065,35.9142,11047.0
2016-03-14 12:10:00,46.41,46.44,46.35,46.36,6534.0,35.922,35.9452,35.8755,35.8833,6534.0
2016-03-14 12:15:00,46.36,46.43,46.34,46.43,8853.0,35.8833,35.9374,35.8678,35.9374,8853.0
2016-03-14 12:20:00,46.42,46.43,46.33,46.35,13871.0,35.9297,35.9374,35.86,35.8755,13871.0
2016-03-14 12:25:00,46.35,46.36,46.34,46.36,11014.0,35.8755,35.8833,35.8678,35.8833,11014.0
2016-03-14 12:30:00,46.36,46.37,46.34,46.36,4495.0,35.8833,35.891,35.8678,35.8833,4495.0
2016-03-14 12:35:00,46.36,46.52,46.36,46.52,15346.0,35.8833,36.0071,35.8833,36.0071,15346.0
2016-03-14 12:40:00,46.53,46.57,46.52,46.56,7394.0,36.0148,36.0458,36.0071,36.0381,7394.0
2016-03-14 12:45:00,46.56,46.57,46.54,46.55,6553.0,36.0381,36.0458,36.0226,36.0303,6553.0
2016-03-14 12:50:00,46.55,46.57,46.45,46.47,9673.0,36.0303,36.0458,35.9529,35.9684,9673.0
2016-03-14 12:55:00,46.47,46.47,46.36,46.37,13757.0,35.9684,35.9684,35.8833,35.891,13757.0
2016-03-14 13:00:00,46.37,46.47,46.37,46.47,9349.0,35.891,35.9684,35.891,35.9684,9349.0
2016-03-14 13:05:00,46.47,46.49,46.46,46.49,5225.0,35.9684,35.9839,35.9607,35.9839,5225.0
2016-03-14 13:10:00,46.48,46.49,46.44,46.45,8933.0,35.9761,35.9839,35.9452,35.9529,8933.0
2016-03-14 13:15:00,46.46,46.46,46.4,46.44,11787.0,35.9607,35.9607,35.9142,35.9452,11787.0
2016-03-14 13:20:00,46.44,46.57,46.43,46.57,12890.0,35.9452,36.0458,35.9374,36.0458,12890.0
2016-03-14 13:25:00,46.58,46.6,46.55,46.58,15004.0,36.0535,36.069,36.0303,36.0535,15004.0
2016-03-14 13:30:00,46.58,46.6,46.58,46.6,5026.0,36.0535,36.069,36.0535,36.069,5026.0
2016-03-14 13:35:00,46.6,46.64,46.57,46.64,14072.0,36.069,36.1,36.0458,36.1,14072.0
2016-03-14 13:40:00,46.63,46.67,46.63,46.64,8529.0,36.0922,36.1232,36.0922,36.1,8529.0
2016-03-14 13:45:00,46.63,46.66,46.62,46.65,8445.0,36.0922,36.1155,36.0845,36.1077,8445.0
2016-03-14 13:50:00,46.66,46.72,46.64,46.71,15527.0,36.1155,36.1619,36.1,36.1542,15527.0
2016-03-14 13:55:00,46.72,46.72,46.65,46.65,5859.0,36.1619,36.1619,36.1077,36.1077,5859.0
2016-03-14 14:00:00,46.64,46.64,46.59,46.59,7706.0,36.1,36.1,36.0613,36.0613,7706.0
2016-03-14 14:05:00,46.6,46.62,46.56,46.62,12355.0,36.069,36.0845,36.0381,36.0845,12355.0
2016-03-14 14:10:00,46.62,46.68,46.62,46.66,8405.0,36.0845,36.1309,36.0845,36.1155,8405.0
2016-03-14 14:15:00,46.65,46.66,46.57,46.57,11083.0,36.1077,36.1155,36.0458,36.0458,11083.0
2016-03-14 14:20:00,46.58,46.58,46.54,46.56,10599.0,36.0535,36.0535,36.0226,36.0381,10599.0
2016-03-14 14:25:00,46.55,46.57,46.51,46.57,11025.0,36.0303,36.0458,35.9994,36.0458,11025.0
2016-03-14 14:30:00,46.58,46.6,46.55,46.58,12394.0,36.0535,36.069,36.0303,36.0535,12394.0
2016-03-14 14:35:00,46.58,46.65,46.57,46.64,12437.0,36.0535,36.1077,36.0458,36.1,12437.0
2016-03-14 14:40:00,46.65,46.71,46.65,46.68,13317.0,36.1077,36.1542,36.1077,36.1309,13317.0
2016-03-14 14:45:00,46.68,46.69,46.66,46.67,7560.0,36.1309,36.1387,36.1155,36.1232,7560.0
2016-03-14 14:50:00,46.67,46.68,46.62,46.63,8796.0,36.1232,36.1309,36.0845,36.0922,8796.0
2016-03-14 14:55:00,46.64,46.66,46.6,46.64,31541.0,36.1,36.1155,36.069,36.1,31541.0
2016-03-14 15:00:00,46.64,46.64,46.59,46.6,8360.0,36.1,36.1,36.0613,36.069,8360.0
2016-03-14 15:05:00,46.59,46.64,46.59,46.63,9792.0,36.0613,36.1,36.0613,36.0922,9792.0
2016-03-14 15:10:00,46.62,46.66,46.59,46.65,25413.0,36.0845,36.1155,36.0613,36.1077,25413.0
2016-03-14 15:15:00,46.64,46.64,46.59,46.62,18321.0,36.1,36.1,36.0613,36.0845,18321.0
2016-03-14 15:20:00,46.61,46.65,46.6,46.65,11305.0,36.0768,36.1077,36.069,36.1077,11305.0
2016-03-14 15:25:00,46.65,46.71,46.65,46.7,16568.0,36.1077,36.1542,36.1077,36.1464,16568.0
2016-03-14 15:30:00,46.7,46.72,46.69,46.72,37379.0,36.1464,36.1619,36.1387,36.1619,37379.0
2016-03-14 15:35:00,46.72,46.72,46.7,46.72,13236.0,36.1619,36.1619,36.1464,36.1619,13236.0
2016-03-14 15:40:00,46.71,46.75,46.71,46.72,38692.0,36.1542,36.1851,36.1542,36.1619,38692.0
2016-03-14 15:45:00,46.71,46.74,46.67,46.73,42908.0,36.1542,36.1774,36.1232,36.1696,42908.0
2016-03-14 15:50:00,46.74,46.74,46.69,46.71,27212.0,36.1774,36.1774,36.1387,36.1542,27212.0
2016-03-14 15:55:00,46.7,46.73,46.67,46.71,128623.0,36.1464,36.1696,36.1232,36.1542,128623.0
2016-03-15 09:30:00,46.2,46.32,46.11,46.24,38108.0,35.7594,35.8523,35.6898,35.7904,38108.0
2016-03-15 09:35:00,46.18,46.46,46.13,46.32,15071.0,35.7439,35.9607,35.7052,35.8523,15071.0
2016-03-15 09:40:00,46.3,46.42,46.0,46.04,41258.0,35.8368,35.9297,35.6046,35.6356,41258.0
2016-03-15 09:45:00,46.04,46.52,46.04,46.38,28799.0,35.6356,36.0071,35.6356,35.8987,28799.0
2016-03-15 09:50:00,46.4,46.48,46.13,46.28,18657.0,35.9142,35.9761,35.7052,35.8213,18657.0
2016-03-15 09:55:00,46.26,46.43,46.22,46.24,11019.0,35.8059,35.9374,35.7749,35.7904,11019.0
2016-03-15 10:00:00,46.25,46.26,46.02,46.06,25806.0,35.7981,35.8059,35.6201,35.6511,25806.0
2016-03-15 10:05:00,46.09,46.28,46.09,46.16,13033.0,35.6743,35.8213,35.6743,35.7285,13033.0
2016-03-15 10:10:00,46.17,46.58,46.13,46.53,80280.0,35.7362,36.0535,35.7052,36.0148,80280.0
2016-03-15 10:15:00,46.54,46.57,46.13,46.18,19886.0,36.0226,36.0458,35.7052,35.7439,19886.0
2016-03-15 10:20:00,46.15,46.26,46.1,46.24,16590.0,35.7207,35.8059,35.682,35.7904,16590.0
2016-03-15 10:25:00,46.23,46.26,46.03,46.11,29514.0,35.7826,35.8059,35.6278,35.6898,29514.0
2016-03-15 10:30:00,46.15,46.41,46.1,46.39,27788.0,35.7207,35.922,35.682,35.9065,27788.0
2016-03-15 10:35:00,46.37,46.38,46.28,46.28,8674.0,35.891,35.8987,35.8213,35.8213,8674.0
2016-03-15 10:40:00,46.28,46.46,46.23,46.28,20771.0,35.8213,35.9607,35.7826,35.8213,20771.0
2016-03-15 10:45:00,46.29,46.29,46.21,46.22,5850.0,35.8291,35.8291,35.7672,35.7749,5850.0
2016-03-15 10:50:00,46.21,46.21,46.11,46.11,18445.0,35.7672,35.7672,35.6898,35.6898,18445.0
2016-03-15 10:55:00,46.1,46.26,46.1,46.18,60400.0,35.682,35.8059,35.682,35.7439,60400.0
2016-03-15 11:00:00,46.18,46.22,46.01,46.08,35100.0,35.7439,35.7749,35.6123,35.6665,35100.0
2016-03-15 11:05:00,46.07,46.28,46.04,46.14,51808.0,35.6588,35.8213,35.6356,35.713,51808.0
2016-03-15 11:10:00,46.13,46.17,46.06,46.15,14405.0,35.7052,35.7362,35.6511,35.7207,14405.0
2016-03-15 11:15:00,46.14,46.2,45.88,45.91,52310.0,35.713,35.7594,35.5117,35.5349,52310.0
2016-03-15 11:20:00,45.92,45.94,45.84,45.87,21930.0,35.5427,35.5582,35.4808,35.504,21930.0
2016-03-15 11:25:00,45.84,45.84,45.69,45.72,70727.0,35.4808,35.4808,35.3647,35.3879,70727.0
2016-03-15 11:30:00,45.73,45.8,45.69,45.69,25933.0,35.3956,35.4498,35.3647,35.3647,25933.0
2016-03-15 11:35:00,45.7,45.72,45.66,45.68,14441.0,35.3724,35.3879,35.3414,35.3569,14441.0
2016-03-15 11:40:00,45.68,45.68,45.51,45.53,14110.0,35.3569,35.3569,35.2253,35.2408,14110.0
2016-03-15 11:45:00,45.54,45.55,45.37,45.46,19550.0,35.2486,35.2563,35.117,35.1866,19550.0
2016-03-15 11:50:00,45.44,45.53,45.41,45.49,22459.0,35.1712,35.2408,35.1479,35.2099,22459.0
2016-03-15 11:55:00,45.5,45.64,45.48,45.6,17731.0,35.2176,35.326,35.2021,35.295,17731.0
2016-03-15 12:00:00,45.61,45.69,45.58,45.66,14308.0,35.3027,35.3647,35.2795,35.3414,14308.0
2016-03-15 12:05:00,45.67,45.68,45.57,45.58,12551.0,35.3492,35.3569,35.2718,35.2795,12551.0
2016-03-15 12:10:00,45.58,45.6,45.51,45.51,10563.0,35.2795,35.295,35.2253,35.2253,10563.0
2016-03-15 12:15:00,45.52,45.52,45.45,45.47,33046.0,35.2331,35.2331,35.1789,35.1944,33046.0
2016-03-15 12:20:00,45.48,45.5,45.45,45.48,15100.0,35.2021,35.2176,35.1789,35.2021,15100.0
2016-03-15 12:25:00,45.46,45.49,45.4,45.42,10646.0,35.1866,35.2099,35.1402,35.1557,10646.0
2016-03-15 12:30:00,45.41,45.45,45.38,45.44,21263.0,35.1479,35.1789,35.1247,35.1712,21263.0
2016-03-15 12:35:00,45.45,45.49,45.43,45.46,13567.0,35.1789,35.2099,35.1634,35.1866,13567.0
2016-03-15 12:40:00,45.45,45.45,45.37,45.4,8526.0,35.1789,35.1789,35.117,35.1402,8526.0
2016-03-15 12:45:00,45.39,45.4,45.34,45.37,13870.0,35.1325,35.1402,35.0938,35.117,13870.0
2016-03-15 12:50:00,45.38,45.4,45.36,45.38,8449.0,35.1247,35.1402,35.1092,35.1247,8449.0
2016-03-15 12:55:00,45.37,45.4,45.37,45.39,9720.0,35.117,35.1402,35.117,35.1325,9720.0
2016-03-15 13:00:00,45.39,45.39,45.36,45.38,8983.0,35.1325,35.1325,35.1092,35.1247,8983.0
2016-03-15 13:05:00,45.38,45.5,45.37,45.5,12500.0,35.1247,35.2176,35.117,35.2176,12500.0
2016-03-15 13:10:00,45.51,45.54,45.48,45.52,11451.0,35.2253,35.2486,35.2021,35.2331,11451.0
2016-03-15 13:15:00,45.52,45.58,45.5,45.58,14098.0,35.2331,35.2795,35.2176,35.2795,14098.0
2016-03-15 13:20:00,45.58,45.6,45.53,45.59,20473.0,35.2795,35.295,35.2408,35.2873,20473.0
2016-03-15 13:25:00,45.59,45.64,45.55,45.62,11106.0,35.2873,35.326,35.2563,35.3105,11106.0
2016-03-15 13:30:00,45.62,45.67,45.54,45.54,12888.0,35.3105,35.3492,35.2486,35.2486,12888.0
2016-03-15 13:35:00,45.54,45.55,45.46,45.48,12486.0,35.2486,35.2563,35.1866,35.2021,12486.0
2016-03-15 13:40:00,45.5,45.57,45.47,45.55,28086.0,35.2176,35.2718,35.1944,35.2563,28086.0
2016-03-15 13:45:00,45.55,45.62,45.51,45.56,14221.0,35.2563,35.3105,35.2253,35.264,14221.0
2016-03-15 13:50:00,45.56,45.57,45.5,45.54,13900.0,35.264,35.2718,35.2176,35.2486,13900.0
2016-03-15 13:55:00,45.54,45.55,45.52,45.55,15114.0,35.2486,35.2563,35.2331,35.2563,15114.0
2016-03-15 14:00:00,45.56,45.58,45.45,45.45,13909.0,35.264,35.2795,35.1789,35.1789,13909.0
2016-03-15 14:05:00,45.45,45.51,45.39,45.51,16843.0,35.1789,35.2253,35.1325,35.2253,16843.0
2016-03-15 14:10:00,45.51,45.54,45.43,45.46,12948.0,35.2253,35.2486,35.1634,35.1866,12948.0
2016-03-15 14:15:00,45.46,45.52,45.43,45.5,20427.0,35.1866,35.2331,35.1634,35.2176,20427.0
2016-03-15 14:20:00,45.5,45.51,45.48,45.49,20498.0,35.2176,35.2253,35.2021,35.2099,20498.0
2016-03-15 14:25:00,45.48,45.56,45.47,45.53,24281.0,35.2021,35.264,35.1944,35.2408,24281.0
2016-03-15 14:30:00,45.54,45.55,45.48,45.5,13056.0,35.2486,35.2563,35.2021,35.2176,13056.0
2016-03-15 14:35:00,45.5,45.5,45.39,45.43,11872.0,35.2176,35.2176,35.1325,35.1634,11872.0
2016-03-15 14:40:00,45.44,45.49,45.43,45.44,16840.0,35.1712,35.2099,35.1634,35.1712,16840.0
2016-03-15 14:45:00,45.43,45.43,45.36,45.36,8528.0,35.1634,35.1634,35.1092,35.1092,8528.0
2016-03-15 14:50:00,45.35,45.36,45.27,45.31,15547.0,35.1015,35.1092,35.0396,35.0705,15547.0
2016-03-15 14:55:00,45.32,45.32,45.27,45.29,7216.0,35.0783,35.0783,35.0396,35.0551,7216.0
2016-03-15 15:00:00,45.3,45.35,45.28,45.31,12209.0,35.0628,35.1015,35.0473,35.0705,12209.0
2016-03-15 15:05:00,45.3,45.32,45.28,45.31,11864.0,35.0628,35.0783,35.0473,35.0705,11864.0
2016-03-15 15:10:00,45.31,45.33,45.27,45.32,21612.0,35.0705,35.086,35.0396,35.0783,21612.0
2016-03-15 15:15:00,45.33,45.36,45.33,45.35,19378.0,35.086,35.1092,35.086,35.1015,19378.0
2016-03-15 15:20:00,45.36,45.42,45.34,45.35,36852.0,35.1092,35.1557,35.0938,35.1015,36852.0
2016-03-15 15:25:00,45.35,45.36,45.29,45.3,22692.0,35.1015,35.1092,35.0551,35.0628,22692.0
2016-03-15 15:30:00,45.3,45.36,45.3,45.3,30625.0,35.0628,35.1092,35.0628,35.0628,30625.0
2016-03-15 15:35:00,45.3,45.33,45.25,45.32,32684.0,35.0628,35.086,35.0241,35.0783,32684.0
2016-03-15 15:40:00,45.32,45.33,45.2,45.27,66858.0,35.0783,35.086,34.9854,35.0396,66858.0
2016-03-15 15:45:00,45.26,45.29,45.17,45.18,94569.0,35.0318,35.0551,34.9622,34.9699,94569.0
2016-03-15 15:50:00,45.19,45.3,45.19,45.3,55662.0,34.9777,35.0628,34.9777,35.0628,55662.0
2016-03-15 15:55:00,45.3,45.38,45.27,45.37,139242.0,35.0628,35.1247,35.0396,35.117,139242.0
2016-03-16 09:30:00,45.1,45.24,44.93,45.2,30698.0,34.908,35.0164,34.7764,34.9854,30698.0
2016-03-16 09:35:00,45.22,45.31,45.14,45.18,8925.0,35.0009,35.0705,34.939,34.9699,8925.0
2016-03-16 09:40:00,45.18,45.18,45.12,45.13,3464.0,34.9699,34.9699,34.9235,34.9312,3464.0
2016-03-16 09:45:00,45.16,45.23,45.08,45.19,12146.0,34.9544,35.0086,34.8925,34.9777,12146.0
2016-03-16 09:50:00,45.19,45.35,45.17,45.17,13711.0,34.9777,35.1015,34.9622,34.9622,13711.0
2016-03-16 09:55:00,45.18,45.18,45.0,45.05,11016.0,34.9699,34.9699,34.8306,34.8693,11016.0
2016-03-16 10:00:00,45.05,45.11,44.97,45.07,42100.0,34.8693,34.9157,34.8074,34.8848,42100.0
2016-03-16 10:05:00,45.08,45.2,45.07,45.14,59360.0,34.8925,34.9854,34.8848,34.939,59360.0
2016-03-16 10:10:00,45.13,45.19,45.07,45.08,35114.0,34.9312,34.9777,34.8848,34.8925,35114.0
2016-03-16 10:15:00,45.09,45.12,45.0,45.0,16430.0,34.9003,34.9235,34.8306,34.8306,16430.0
2016-03-16 10:20:00,45.0,45.19,45.0,45.16,8200.0,34.8306,34.9777,34.8306,34.9544,8200.0
2016-03-16 10:25:00,45.16,45.21,45.1,45.2,5400.0,34.9544,34.9931,34.908,34.9854,5400.0
2016-03-16 10:30:00,45.23,45.27,45.12,45.12,14807.0,35.0086,35.0396,34.9235,34.9235,14807.0
2016-03-16 10:35:00,45.13,45.38,45.12,45.3,12084.0,34.9312,35.1247,34.9235,35.0628,12084.0
2016-03-16 10:40:00,45.3,45.31,45.16,45.22,15316.0,35.0628,35.0705,34.9544,35.0009,15316.0
2016-03-16 10:45:00,45.2,45.28,45.16,45.28,20105.0,34.9854,35.0473,34.9544,35.0473,20105.0
2016-03-16 10:50:00,45.31,45.34,45.23,45.25,5706.0,35.0705,35.0938,35.0086,35.0241,5706.0
2016-03-16 10:55:00,45.24,45.27,45.2,45.26,23155.0,35.0164,35.0396,34.9854,35.0318,23155.0
2016-03-16 11:00:00,45.25,45.29,45.2,45.26,11181.0,35.0241,35.0551,34.9854,35.0318,11181.0
2016-03-16 11:05:00,45.25,45.26,45.22,45.25,8785.0,35.0241,35.0318,35.0009,35.0241,8785.0
2016-03-16 11:10:00,45.24,45.25,45.18,45.19,6805.0,35.0164,35.0241,34.9699,34.9777,6805.0
2016-03-16 11:15:00,45.18,45.18,45.1,45.1,13491.0,34.9699,34.9699,34.908,34.908,13491.0
2016-03-16 11:20:00,45.11,45.24,45.1,45.23,7810.0,34.9157,35.0164,34.908,35.0086,7810.0
2016-03-16 11:25:00,45.2,45.2,45.15,45.19,4516.0,34.9854,34.9854,34.9467,34.9777,4516.0
2016-03-16 11:30:00,45.2,45.26,45.13,45.13,10787.0,34.9854,35.0318,34.9312,34.9312,10787.0
2016-03-16 11:35:00,45.12,45.12,45.03,45.03,13112.0,34.9235,34.9235,34.8538,34.8538,13112.0
2016-03-16 11:40:00,45.03,45.03,44.99,44.99,13088.0,34.8538,34.8538,34.8229,34.8229,13088.0
2016-03-16 11:45:00,45.0,45.02,44.99,44.99,20397.0,34.8306,34.8461,34.8229,34.8229,20397.0
2016-03-16 11:50:00,44.98,44.98,44.83,44.92,15981.0,34.8151,34.8151,34.699,34.7687,15981.0
2016-03-16 11:55:00,44.92,45.03,44.92,45.0,9418.0,34.7687,34.8538,34.7687,34.8306,9418.0
2016-03-16 12:00:00,45.01,45.14,45.01,45.1,5518.0,34.8383,34.939,34.8383,34.908,5518.0
2016-03-16 12:05:00,45.09,45.28,45.08,45.26,10235.0,34.9003,35.0473,34.8925,35.0318,10235.0
2016-03-16 12:10:00,45.26,45.32,45.24,45.26,17574.0,35.0318,35.0783,35.0164,35.0318,17574.0
2016-03-16 12:15:00,45.25,45.25,45.16,45.16,5077.0,35.0241,35.0241,34.9544,34.9544,5077.0
2016-03-16 12:20:00,45.15,45.16,45.04,45.04,7123.0,34.9467,34.9544,34.8616,34.8616,7123.0
2016-03-16 12:25:00,45.04,45.07,45.03,45.04,11050.0,34.8616,34.8848,34.8538,34.8616,11050.0
2016-03-16 12:30:00,45.04,45.08,44.98,45.08,18200.0,34.8616,34.8925,34.8151,34.8925,18200.0
2016-03-16 12:35:00,45.09,45.14,45.02,45.03,5952.0,34.9003,34.939,34.8461,34.8538,5952.0
2016-03-16 12:40:00,45.02,45.02,44.95,44.98,5026.0,34.8461,34.8461,34.7919,34.8151,5026.0
2016-03-16 12:45:00,44.97,44.98,44.91,44.92,5900.0,34.8074,34.8151,34.7609,34.7687,5900.0
2016-03-16 12:50:00,44.94,44.95,44.92,44.94,9603.0,34.7842,34.7919,34.7687,34.7842,9603.0
2016-03-16 12:55:00,44.93,44.93,44.89,44.9,7212.0,34.7764,34.7764,34.7455,34.7532,7212.0
2016-03-16 13:00:00,44.89,44.94,44.89,44.92,11340.0,34.7455,34.7842,34.7455,34.7687,11340.0
2016-03-16 13:05:00,44.92,44.94,44.87,44.88,13312.0,34.7687,34.7842,34.73,34.7377,13312.0
2016-03-16 13:10:00,44.88,44.91,44.88,44.89,4087.0,34.7377,34.7609,34.7377,34.7455,4087.0
2016-03-16 13:15:00,44.88,44.88,44.8,44.81,4491.0,34.7377,34.7377,34.6758,34.6835,4491.0
2016-03-16 13:20:00,44.8,44.8,44.76,44.8,6168.0,34.6758,34.6758,34.6448,34.6758,6168.0
2016-03-16 13:25:00,44.8,44.86,44.8,44.83,6818.0,34.6758,34.7222,34.6758,34.699,6818.0
2016-03-16 13:30:00,44.81,44.84,44.79,44.83,7310.0,34.6835,34.7068,34.6681,34.699,7310.0
2016-03-16 13:35:00,44.83,44.91,44.83,44.87,38893.0,34.699,34.7609,34.699,34.73,38893.0
2016-03-16 13:40:00,44.88,44.91,44.86,44.87,20775.0,34.7377,34.7609,34.7222,34.73,20775.0
2016-03-16 13:45:00,44.88,44.93,44.87,44.93,16108.0,34.7377,34.7764,34.73,34.7764,16108.0
2016-03-16 13:50:00,44.93,44.96,44.86,44.96,31506.0,34.7764,34.7996,34.7222,34.7996,31506.0
2016-03-16 13:55:00,44.94,44.98,44.88,44.88,6243.0,34.7842,34.8151,34.7377,34.7377,6243.0
2016-03-16 14:00:00,44.89,45.23,44.88,45.13,28602.0,34.7455,35.0086,34.7377,34.9312,28602.0
2016-03-16 14:05:00,45.13,45.14,44.99,45.0,34501.0,34.9312,34.939,34.8229,34.8306,34501.0
2016-03-16 14:10:00,45.0,45.01,44.92,44.92,14548.0,34.8306,34.8383,34.7687,34.7687,14548.0
2016-03-16 14:15:00,44.92,45.0,44.92,44.99,17313.0,34.7687,34.8306,34.7687,34.8229,17313.0
2016-03-16 14:20:00,44.97,45.2,44.96,45.16,26139.0,34.8074,34.9854,34.7996,34.9544,26139.0
2016-03-16 14:25:00,45.19,45.46,45.19,45.44,21017.0,34.9777,35.1866,34.9777,35.1712,21017.0
2016-03-16 14:30:00,45.48,45.53,45.34,45.34,27701.0,35.2021,35.2408,35.0938,35.0938,27701.0
2016-03-16 14:35:00,45.35,45.37,45.27,45.31,53130.0,35.1015,35.117,35.0396,35.0705,53130.0
2016-03-16 14:40:00,45.31,45.6,45.31,45.59,13460.0,35.0705,35.295,35.0705,35.2873,13460.0
2016-03-16 14:45:00,45.59,45.6,45.47,45.48,18095.0,35.2873,35.295,35.1944,35.2021,18095.0
2016-03-16 14:50:00,45.49,45.5,45.35,45.41,12300.0,35.2099,35.2176,35.1015,35.1479,12300.0
2016-03-16 14:55:00,45.41,45.41,45.15,45.18,28939.0,35.1479,35.1479,34.9467,34.9699,28939.0
2016-03-16 15:00:00,45.17,45.36,45.16,45.33,15444.0,34.9622,35.1092,34.9544,35.086,15444.0
2016-03-16 15:05:00,45.34,45.39,45.3,45.39,8710.0,35.0938,35.1325,35.0628,35.1325,8710.0
2016-03-16 15:10:00,45.39,45.44,45.33,45.41,13810.0,35.1325,35.1712,35.086,35.1479,13810.0
2016-03-16 15:15:00,45.41,45.43,45.37,45.38,10924.0,35.1479,35.1634,35.117,35.1247,10924.0
2016-03-16 15:20:00,45.38,45.38,45.29,45.34,10701.0,35.1247,35.1247,35.0551,35.0938,10701.0
2016-03-16 15:25:00,45.33,45.39,45.29,45.33,12654.0,35.086,35.1325,35.0551,35.086,12654.0
2016-03-16 15:30:00,45.33,45.42,45.29,45.38,20169.0,35.086,35.1557,35.0551,35.1247,20169.0
2016-03-16 15:35:00,45.39,45.46,45.38,45.46,23015.0,35.1325,35.1866,35.1247,35.1866,23015.0
2016-03-16 15:40:00,45.47,45.47,45.42,45.43,21395.0,35.1944,35.1944,35.1557,35.1634,21395.0
2016-03-16 15:45:00,45.43,45.48,45.42,45.48,30798.0,35.1634,35.2021,35.1557,35.2021,30798.0
2016-03-16 15:50:00,45.49,45.5,45.45,45.47,37284.0,35.2099,35.2176,35.1789,35.1944,37284.0
2016-03-16 15:55:00,45.46,45.48,45.45,45.47,67570.0,35.1866,35.2021,35.1789,35.1944,67570.0
2016-03-17 09:30:00,45.42,45.48,45.34,45.48,22128.0,35.1557,35.2021,35.0938,35.2021,22128.0
2016-03-17 09:35:00,45.6,45.69,45.52,45.55,8745.0,35.295,35.3647,35.2331,35.2563,8745.0
2016-03-17 09:40:00,45.59,45.7,45.49,45.55,30335.0,35.2873,35.3724,35.2099,35.2563,30335.0
2016-03-17 09:45:00,45.52,45.71,45.48,45.67,12469.0,35.2331,35.3801,35.2021,35.3492,12469.0
2016-03-17 09:50:00,45.67,45.7,45.51,45.65,8804.0,35.3492,35.3724,35.2253,35.3337,8804.0
2016-03-17 09:55:00,45.67,45.82,45.65,45.78,21473.0,35.3492,35.4653,35.3337,35.4343,21473.0
2016-03-17 10:00:00,45.78,45.82,45.71,45.82,8766.0,35.4343,35.4653,35.3801,35.4653,8766.0
2016-03-17 10:05:00,45.8,45.98,45.78,45.98,11717.0,35.4498,35.5891,35.4343,35.5891,11717.0
2016-03-17 10:10:00,45.99,46.05,45.92,46.04,16395.0,35.5969,35.6433,35.5427,35.6356,16395.0
2016-03-17 10:15:00,46.05,46.1,46.03,46.04,7921.0,35.6433,35.682,35.6278,35.6356,7921.0
2016-03-17 10:20:00,46.04,46.12,45.98,46.02,38819.0,35.6356,35.6975,35.5891,35.6201,38819.0
2016-03-17 10:25:00,46.0,46.14,45.97,46.12,15168.0,35.6046,35.713,35.5814,35.6975,15168.0
2016-03-17 10:30:00,46.12,46.19,46.09,46.17,21156.0,35.6975,35.7517,35.6743,35.7362,21156.0
2016-03-17 10:35:00,46.17,46.38,46.16,46.37,20154.0,35.7362,35.8987,35.7285,35.891,20154.0
2016-03-17 10:40:00,46.38,46.46,46.31,46.42,16114.0,35.8987,35.9607,35.8446,35.9297,16114.0
2016-03-17 10:45:00,46.45,46.55,46.44,46.5,29571.0,35.9529,36.0303,35.9452,35.9916,29571.0
2016-03-17 10:50:00,46.5,46.5,46.33,46.35,14729.0,35.9916,35.9916,35.86,35.8755,14729.0
2016-03-17 10:55:00,46.35,46.42,46.26,46.41,17743.0,35.8755,35.9297,35.8059,35.922,17743.0
2016-03-17 11:00:00,46.39,46.39,46.21,46.22,9855.0,35.9065,35.9065,35.7672,35.7749,9855.0
2016-03-17 11:05:00,46.29,46.38,46.28,46.38,12499.0,35.8291,35.8987,35.8213,35.8987,12499.0
2016-03-17 11:10:00,46.42,46.48,46.36,46.4,6194.0,35.9297,35.9761,35.8833,35.9142,6194.0
2016-03-17 11:15:00,46.41,46.42,46.38,46.41,4372.0,35.922,35.9297,35.8987,35.922,4372.0
2016-03-17 11:20:00,46.41,46.42,46.36,46.36,7311.0,35.922,35.9297,35.8833,35.8833,7311.0
2016-03-17 11:25:00,46.36,46.36,46.26,46.26,4948.0,35.8833,35.8833,35.8059,35.8059,4948.0
2016-03-17 11:30:00,46.3,46.32,46.25,46.28,5694.0,35.8368,35.8523,35.7981,35.8213,5694.0
2016-03-17 11:35:00,46.27,46.27,46.19,46.23,10718.0,35.8136,35.8136,35.7517,35.7826,10718.0
2016-03-17 11:40:00,46.23,46.28,46.17,46.17,11648.0,35.7826,35.8213,35.7362,35.7362,11648.0
2016-03-17 11:45:00,46.16,46.16,46.13,46.15,9684.0,35.7285,35.7285,35.7052,35.7207,9684.0
2016-03-17 11:50:00,46.16,46.19,46.15,46.15,7285.0,35.7285,35.7517,35.7207,35.7207,7285.0
2016-03-17 11:55:00,46.16,46.17,46.11,46.16,6791.0,35.7285,35.7362,35.6898,35.7285,6791.0
2016-03-17 12:00:00,46.16,46.33,46.16,46.33,22556.0,35.7285,35.86,35.7285,35.86,22556.0
2016-03-17 12:05:00,46.32,46.35,46.27,46.35,11416.0,35.8523,35.8755,35.8136,35.8755,11416.0
2016-03-17 12:10:00,46.33,46.42,46.33,46.42,23267.0,35.86,35.9297,35.86,35.9297,23267.0
2016-03-17 12:15:00,46.42,46.53,46.4,46.53,25015.0,35.9297,36.0148,35.9142,36.0148,25015.0
2016-03-17 12:20:00,46.52,46.64,46.52,46.63,16392.0,36.0071,36.1,36.0071,36.0922,16392.0
2016-03-17 12:25:00,46.62,46.77,46.59,46.77,20865.0,36.0845,36.2006,36.0613,36.2006,20865.0
2016-03-17 12:30:00,46.74,46.82,46.74,46.8,33406.0,36.1774,36.2393,36.1774,36.2238,33406.0
2016-03-17 12:35:00,46.79,46.91,46.78,46.8,32506.0,36.2161,36.309,36.2083,36.2238,32506.0
2016-03-17 12:40:00,46.79,46.8,46.66,46.68,10287.0,36.2161,36.2238,36.1155,36.1309,10287.0
2016-03-17 12:45:00,46.69,46.73,46.68,46.72,2600.0,36.1387,36.1696,36.1309,36.1619,2600.0
2016-03-17 12:50:00,46.72,46.74,46.61,46.62,10412.0,36.1619,36.1774,36.0768,36.0845,10412.0
2016-03-17 12:55:00,46.63,46.67,46.62,46.65,10946.0,36.0922,36.1232,36.0845,36.1077,10946.0
2016-03-17 13:00:00,46.66,46.7,46.66,46.67,8127.0,36.1155,36.1464,36.1155,36.1232,8127.0
2016-03-17 13:05:00,46.66,46.66,46.57,46.59,4929.0,36.1155,36.1155,36.0458,36.0613,4929.0
2016-03-17 13:10:00,46.57,46.58,46.44,46.44,15247.0,36.0458,36.0535,35.9452,35.9452,15247.0
2016-03-17 13:15:00,46.46,46.47,46.44,46.44,6093.0,35.9607,35.9684,35.9452,35.9452,6093.0
2016-03-17 13:20:00,46.43,46.53,46.43,46.51,9370.0,35.9374,36.0148,35.9374,35.9994,9370.0
2016-03-17 13:25:00,46.51,46.6,46.46,46.47,14446.0,35.9994,36.069,35.9607,35.9684,14446.0
2016-03-17 13:30:00,46.45,46.48,46.44,46.48,4838.0,35.9529,35.9761,35.9452,35.9761,4838.0
2016-03-17 13:35:00,46.47,46.51,46.46,46.51,6549.0,35.9684,35.9994,35.9607,35.9994,6549.0
2016-03-17 13:40:00,46.52,46.57,46.52,46.55,4071.0,36.0071,36.0458,36.0071,36.0303,4071.0
2016-03-17 13:45:00,46.55,46.55,46.46,46.53,7823.0,36.0303,36.0303,35.9607,36.0148,7823.0
2016-03-17 13:50:00,46.53,46.55,46.53,46.55,3944.0,36.0148,36.0303,36.0148,36.0303,3944.0
2016-03-17 13:55:00,46.54,46.54,46.41,46.44,18071.0,36.0226,36.0226,35.922,35.9452,18071.0
2016-03-17 14:00:00,46.43,46.47,46.39,46.47,6734.0,35.9374,35.9684,35.9065,35.9684,6734.0
2016-03-17 14:05:00,46.48,46.54,46.48,46.53,10358.0,35.9761,36.0226,35.9761,36.0148,10358.0
2016-03-17 14:10:00,46.53,46.6,46.52,46.59,8967.0,36.0148,36.069,36.0071,36.0613,8967.0
2016-03-17 14:15:00,46.59,46.63,46.57,46.57,6333.0,36.0613,36.0922,36.0458,36.0458,6333.0
2016-03-17 14:20:00,46.56,46.56,46.49,46.5,6899.0,36.0381,36.0381,35.9839,35.9916,6899.0
2016-03-17 14:25:00,46.5,46.55,46.48,46.48,8741.0,35.9916,36.0303,35.9761,35.9761,8741.0
2016-03-17 14:30:00,46.49,46.55,46.49,46.55,10321.0,35.9839,36.0303,35.9839,36.0303,10321.0
2016-03-17 14:35:00,46.54,46.59,46.48,46.59,19522.0,36.0226,36.0613,35.9761,36.0613,19522.0
2016-03-17 14:40:00,46.58,46.67,46.57,46.63,27556.0,36.0535,36.1232,36.0458,36.0922,27556.0
2016-03-17 14:45:00,46.64,46.71,46.63,46.7,20211.0,36.1,36.1542,36.0922,36.1464,20211.0
2016-03-17 14:50:00,46.69,46.7,46.68,46.69,14961.0,36.1387,36.1464,36.1309,36.1387,14961.0
2016-03-17 14:55:00,46.69,46.69,46.58,46.6,19126.0,36.1387,36.1387,36.0535,36.069,19126.0
2016-03-17 15:00:00,46.61,46.74,46.61,46.74,14752.0,36.0768,36.1774,36.0768,36.1774,14752.0
2016-03-17 15:05:00,46.73,46.74,46.65,46.69,14166.0,36.1696,36.1774,36.1077,36.1387,14166.0
2016-03-17 15:10:00,46.69,46.8,46.68,46.7,19257.0,36.1387,36.2238,36.1309,36.1464,19257.0
2016-03-17 15:15:00,46.69,46.74,46.67,46.7,19427.0,36.1387,36.1774,36.1232,36.1464,19427.0
2016-03-17 15:20:00,46.7,46.77,46.69,46.75,12755.0,36.1464,36.2006,36.1387,36.1851,12755.0
2016-03-17 15:25:00,46.75,46.82,46.73,46.78,16717.0,36.1851,36.2393,36.1696,36.2083,16717.0
2016-03-17 15:30:00,46.79,46.8,46.73,46.73,16713.0,36.2161,36.2238,36.1696,36.1696,16713.0
2016-03-17 15:35:00,46.74,46.83,46.74,46.78,20183.0,36.1774,36.247,36.1774,36.2083,20183.0
2016-03-17 15:40:00,46.78,46.8,46.74,46.8,23509.0,36.2083,36.2238,36.1774,36.2238,23509.0
2016-03-17 15:45:00,46.78,46.79,46.68,46.73,47001.0,36.2083,36.2161,36.1309,36.1696,47001.0
2016-03-17 15:50:00,46.72,46.73,46.65,46.65,48485.0,36.1619,36.1696,36.1077,36.1077,48485.0
2016-03-17 15:55:00,46.66,46.72,46.63,46.69,78540.0,36.1155,36.1619,36.0922,36.1387,78540.0
2016-03-18 09:30:00,47.11,47.12,46.88,47.12,169122.0,36.4638,36.4715,36.2857,36.4715,169122.0
2016-03-18 09:35:00,47.12,47.16,46.88,47.05,17053.0,36.4715,36.5025,36.2857,36.4173,17053.0
2016-03-18 09:40:00,47.08,47.2,46.88,46.88,16134.0,36.4405,36.5334,36.2857,36.2857,16134.0
2016-03-18 09:45:00,46.96,46.98,46.79,46.91,26252.0,36.3477,36.3631,36.2161,36.309,26252.0
2016-03-18 09:50:00,46.89,47.14,46.88,46.99,17457.0,36.2935,36.487,36.2857,36.3709,17457.0
2016-03-18 09:55:00,46.99,47.17,46.97,47.17,21188.0,36.3709,36.5102,36.3554,36.5102,21188.0
2016-03-18 10:00:00,47.16,47.19,47.09,47.18,58395.0,36.5025,36.5257,36.4483,36.5179,58395.0
2016-03-18 10:05:00,47.18,47.2,46.98,47.2,32564.0,36.5179,36.5334,36.3631,36.5334,32564.0
2016-03-18 10:10:00,47.17,47.2,47.06,47.15,18850.0,36.5102,36.5334,36.4251,36.4947,18850.0
2016-03-18 10:15:00,47.15,47.18,47.05,47.05,10899.0,36.4947,36.5179,36.4173,36.4173,10899.0
2016-03-18 10:20:00,47.06,47.13,47.0,47.05,25114.0,36.4251,36.4792,36.3786,36.4173,25114.0
2016-03-18 10:25:00,47.02,47.12,46.98,47.04,18000.0,36.3941,36.4715,36.3631,36.4096,18000.0
2016-03-18 10:30:00,47.06,47.19,47.06,47.19,15954.0,36.4251,36.5257,36.4251,36.5257,15954.0
2016-03-18 10:35:00,47.2,47.2,47.11,47.11,11759.0,36.5334,36.5334,36.4638,36.4638,11759.0
2016-03-18 10:40:00,47.12,47.19,47.11,47.15,15112.0,36.4715,36.5257,36.4638,36.4947,15112.0
2016-03-18 10:45:00,47.16,47.24,47.09,47.19,19877.0,36.5025,36.5644,36.4483,36.5257,19877.0
2016-03-18 10:50:00,47.2,47.36,47.18,47.26,21218.0,36.5334,36.6573,36.5179,36.5799,21218.0
2016-03-18 10:55:00,47.27,47.27,47.07,47.15,18632.0,36.5876,36.5876,36.4328,36.4947,18632.0
2016-03-18 11:00:00,47.18,47.3,47.18,47.27,10151.0,36.5179,36.6108,36.5179,36.5876,10151.0
2016-03-18 11:05:00,47.24,47.25,47.18,47.18,14362.0,36.5644,36.5721,36.5179,36.5179,14362.0
2016-03-18 11:10:00,47.18,47.21,47.13,47.2,55352.0,36.5179,36.5412,36.4792,36.5334,55352.0
2016-03-18 11:15:00,47.2,47.24,47.17,47.22,112020.0,36.5334,36.5644,36.5102,36.5489,112020.0
2016-03-18 11:20:00,47.23,47.34,47.23,47.28,44463.0,36.5566,36.6418,36.5566,36.5953,44463.0
2016-03-18 11:25:00,47.29,47.31,47.23,47.31,25524.0,36.6031,36.6186,36.5566,36.6186,25524.0
2016-03-18 11:30:00,47.3,47.33,47.28,47.3,54608.0,36.6108,36.634,36.5953,36.6108,54608.0
2016-03-18 11:35:00,47.3,47.4,47.29,47.39,49781.0,36.6108,36.6882,36.6031,36.6805,49781.0
2016-03-18 11:40:00,47.38,47.45,47.29,47.37,45043.0,36.6727,36.7269,36.6031,36.665,45043.0
2016-03-18 11:45:00,47.38,47.46,47.35,47.45,15180.0,36.6727,36.7347,36.6495,36.7269,15180.0
2016-03-18 11:50:00,47.46,47.49,47.42,47.44,40162.0,36.7347,36.7579,36.7037,36.7192,40162.0
2016-03-18 11:55:00,47.44,47.49,47.36,47.45,53720.0,36.7192,36.7579,36.6573,36.7269,53720.0
2016-03-18 12:00:00,47.45,47.52,47.4,47.46,54227.0,36.7269,36.7811,36.6882,36.7347,54227.0
2016-03-18 12:05:00,47.46,47.52,47.35,47.35,39493.0,36.7347,36.7811,36.6495,36.6495,39493.0
2016-03-18 12:10:00,47.36,47.51,47.34,47.5,45150.0,36.6573,36.7734,36.6418,36.7656,45150.0
2016-03-18 12:15:00,47.51,47.57,47.46,47.55,30249.0,36.7734,36.8198,36.7347,36.8043,30249.0
2016-03-18 12:20:00,47.54,47.64,47.53,47.63,57777.0,36.7966,36.874,36.7888,36.8663,57777.0
2016-03-18 12:25:00,47.62,47.65,47.58,47.63,9000.0,36.8585,36.8817,36.8276,36.8663,9000.0
2016-03-18 12:30:00,47.63,47.64,47.52,47.52,12941.0,36.8663,36.874,36.7811,36.7811,12941.0
2016-03-18 12:35:00,47.53,47.56,47.51,47.56,28784.0,36.7888,36.8121,36.7734,36.8121,28784.0
2016-03-18 12:40:00,47.56,47.57,47.5,47.54,37675.0,36.8121,36.8198,36.7656,36.7966,37675.0
2016-03-18 12:45:00,47.54,47.57,47.53,47.54,12810.0,36.7966,36.8198,36.7888,36.7966,12810.0
2016-03-18 12:50:00,47.54,47.59,47.53,47.58,10418.0,36.7966,36.8353,36.7888,36.8276,10418.0
2016-03-18 12:55:00,47.58,47.61,47.54,47.55,9698.0,36.8276,36.8508,36.7966,36.8043,9698.0
2016-03-18 13:00:00,47.55,47.55,47.5,47.53,16324.0,36.8043,36.8043,36.7656,36.7888,16324.0
2016-03-18 13:05:00,47.54,47.58,47.54,47.55,9948.0,36.7966,36.8276,36.7966,36.8043,9948.0
2016-03-18 13:10:00,47.56,47.59,47.54,47.54,11945.0,36.8121,36.8353,36.7966,36.7966,11945.0
2016-03-18 13:15:00,47.55,47.56,47.49,47.5,22146.0,36.8043,36.8121,36.7579,36.7656,22146.0
2016-03-18 13:20:00,47.51,47.56,47.5,47.56,20653.0,36.7734,36.8121,36.7656,36.8121,20653.0
2016-03-18 13:25:00,47.56,47.57,47.48,47.51,16837.0,36.8121,36.8198,36.7501,36.7734,16837.0
2016-03-18 13:30:00,47.52,47.53,47.5,47.53,15893.0,36.7811,36.7888,36.7656,36.7888,15893.0
2016-03-18 13:35:00,47.54,47.59,47.52,47.58,14096.0,36.7966,36.8353,36.7811,36.8276,14096.0
2016-03-18 13:40:00,47.59,47.6,47.54,47.6,13934.0,36.8353,36.843,36.7966,36.843,13934.0
2016-03-18 13:45:00,47.61,47.65,47.6,47.62,26585.0,36.8508,36.8817,36.843,36.8585,26585.0
2016-03-18 13:50:00,47.62,47.65,47.59,47.62,15257.0,36.8585,36.8817,36.8353,36.8585,15257.0
2016-03-18 13:55:00,47.62,47.64,47.58,47.63,23977.0,36.8585,36.874,36.8276,36.8663,23977.0
2016-03-18 14:00:00,47.63,47.64,47.58,47.6,11237.0,36.8663,36.874,36.8276,36.843,11237.0
2016-03-18 14:05:00,47.59,47.61,47.53,47.56,29300.0,36.8353,36.8508,36.7888,36.8121,29300.0
2016-03-18 14:10:00,47.57,47.71,47.56,47.6,26616.0,36.8198,36.9282,36.8121,36.843,26616.0
2016-03-18 14:15:00,47.61,47.66,47.6,47.66,9234.0,36.8508,36.8895,36.843,36.8895,9234.0
2016-03-18 14:20:00,47.66,47.67,47.61,47.67,11593.0,36.8895,36.8972,36.8508,36.8972,11593.0
2016-03-18 14:25:00,47.67,47.72,47.67,47.71,11759.0,36.8972,36.9359,36.8972,36.9282,11759.0
2016-03-18 14:30:00,47.69,47.73,47.67,47.72,16442.0,36.9127,36.9437,36.8972,36.9359,16442.0
2016-03-18 14:35:00,47.72,47.74,47.72,47.73,13659.0,36.9359,36.9514,36.9359,36.9437,13659.0
2016-03-18 14:40:00,47.73,47.74,47.67,47.67,21103.0,36.9437,36.9514,36.8972,36.8972,21103.0
2016-03-18 14:45:00,47.68,47.74,47.67,47.74,16941.0,36.905,36.9514,36.8972,36.9514,16941.0
2016-03-18 14:50:00,47.74,47.75,47.71,47.72,12841.0,36.9514,36.9591,36.9282,36.9359,12841.0
2016-03-18 14:55:00,47.72,47.75,47.69,47.71,32089.0,36.9359,36.9591,36.9127,36.9282,32089.0
2016-03-18 15:00:00,47.7,47.74,47.69,47.7,15967.0,36.9204,36.9514,36.9127,36.9204,15967.0
2016-03-18 15:05:00,47.71,47.74,47.7,47.73,17687.0,36.9282,36.9514,36.9204,36.9437,17687.0
2016-03-18 15:10:00,47.73,47.79,47.72,47.79,26031.0,36.9437,36.9901,36.9359,36.9901,26031.0
2016-03-18 15:15:00,47.79,47.83,47.74,47.75,17817.0,36.9901,37.0211,36.9514,36.9591,17817.0
2016-03-18 15:20:00,47.74,47.75,47.67,47.75,39200.0,36.9514,36.9591,36.8972,36.9591,39200.0
2016-03-18 15:25:00,47.75,47.8,47.71,47.73,18054.0,36.9591,36.9978,36.9282,36.9437,18054.0
2016-03-18 15:30:00,47.73,47.75,47.69,47.69,42005.0,36.9437,36.9591,36.9127,36.9127,42005.0
2016-03-18 15:35:00,47.69,47.72,47.66,47.7,35909.0,36.9127,36.9359,36.8895,36.9204,35909.0
2016-03-18 15:40:00,47.7,47.73,47.69,47.69,26209.0,36.9204,36.9437,36.9127,36.9127,26209.0
2016-03-18 15:45:00,47.69,47.73,47.69,47.72,41637.0,36.9127,36.9437,36.9127,36.9359,41637.0
2016-03-18 15:50:00,47.72,47.77,47.72,47.76,53909.0,36.9359,36.9746,36.9359,36.9669,53909.0
2016-03-18 15:55:00,47.76,47.82,47.72,47.73,157163.0,36.9669,37.0133,36.9359,36.9437,157163.0
2016-03-21 09:30:00,47.56,47.93,47.56,47.93,21324.0,36.8121,37.0985,36.8121,37.0985,21324.0
2016-03-21 09:35:00,47.92,48.06,47.74,47.89,23731.0,37.0907,37.1991,36.9514,37.0675,23731.0
2016-03-21 09:40:00,47.93,48.02,47.85,47.97,36635.0,37.0985,37.1681,37.0365,37.1294,36635.0
2016-03-21 09:45:00,48.0,48.02,47.71,47.73,14210.0,37.1526,37.1681,36.9282,36.9437,14210.0
2016-03-21 09:50:00,47.74,47.75,47.55,47.55,17058.0,36.9514,36.9591,36.8043,36.8043,17058.0
2016-03-21 09:55:00,47.55,47.68,47.53,47.62,10394.0,36.8043,36.905,36.7888,36.8585,10394.0
2016-03-21 10:00:00,47.67,47.7,47.62,47.62,7650.0,36.8972,36.9204,36.8585,36.8585,7650.0
2016-03-21 10:05:00,47.61,47.61,47.55,47.58,7700.0,36.8508,36.8508,36.8043,36.8276,7700.0
2016-03-21 10:10:00,47.57,47.57,47.48,47.49,9061.0,36.8198,36.8198,36.7501,36.7579,9061.0
2016-03-21 10:15:00,47.48,47.56,47.45,47.56,11008.0,36.7501,36.8121,36.7269,36.8121,11008.0
2016-03-21 10:20:00,47.55,47.63,47.5,47.61,42460.0,36.8043,36.8663,36.7656,36.8508,42460.0
2016-03-21 10:25:00,47.62,47.67,47.58,47.61,25071.0,36.8585,36.8972,36.8276,36.8508,25071.0
2016-03-21 10:30:00,47.59,47.59,47.44,47.57,11267.0,36.8353,36.8353,36.7192,36.8198,11267.0
2016-03-21 10:35:00,47.58,47.71,47.58,47.67,10500.0,36.8276,36.9282,36.8276,36.8972,10500.0
2016-03-21 10:40:00,47.7,47.72,47.67,47.67,7295.0,36.9204,36.9359,36.8972,36.8972,7295.0
2016-03-21 10:45:00,47.66,47.68,47.55,47.55,7364.0,36.8895,36.905,36.8043,36.8043,7364.0
2016-03-21 10:50:00,47.55,47.55,47.47,47.47,9144.0,36.8043,36.8043,36.7424,36.7424,9144.0
2016-03-21 10:55:00,47.45,47.46,47.39,47.39,6327.0,36.7269,36.7347,36.6805,36.6805,6327.0
2016-03-21 11:00:00,47.39,47.44,47.32,47.33,24974.0,36.6805,36.7192,36.6263,36.634,24974.0
2016-03-21 11:05:00,47.33,47.42,47.31,47.42,5712.0,36.634,36.7037,36.6186,36.7037,5712.0
2016-03-21 11:10:00,47.42,47.43,47.35,47.43,5700.0,36.7037,36.7114,36.6495,36.7114,5700.0
2016-03-21 11:15:00,47.45,47.56,47.45,47.56,4800.0,36.7269,36.8121,36.7269,36.8121,4800.0
2016-03-21 11:20:00,47.56,47.59,47.54,47.54,8617.0,36.8121,36.8353,36.7966,36.7966,8617.0
2016-03-21 11:25:00,47.54,47.54,47.44,47.44,5440.0,36.7966,36.7966,36.7192,36.7192,5440.0
2016-03-21 11:30:00,47.44,47.52,47.44,47.51,6108.0,36.7192,36.7811,36.7192,36.7734,6108.0
2016-03-21 11:35:00,47.51,47.58,47.51,47.58,7600.0,36.7734,36.8276,36.7734,36.8276,7600.0
2016-03-21 11:40:00,47.56,47.6,47.5,47.53,15125.0,36.8121,36.843,36.7656,36.7888,15125.0
2016-03-21 11:45:00,47.53,47.54,47.39,47.4,4879.0,36.7888,36.7966,36.6805,36.6882,4879.0
2016-03-21 11:50:00,47.4,47.4,47.33,47.36,4862.0,36.6882,36.6882,36.634,36.6573,4862.0
2016-03-21 11:55:00,47.36,47.39,47.34,47.34,5801.0,36.6573,36.6805,36.6418,36.6418,5801.0
2016-03-21 12:00:00,47.34,47.42,47.32,47.41,12501.0,36.6418,36.7037,36.6263,36.696,12501.0
2016-03-21 12:05:00,47.42,47.48,47.42,47.48,7451.0,36.7037,36.7501,36.7037,36.7501,7451.0
2016-03-21 12:10:00,47.48,47.48,47.43,47.47,16834.0,36.7501,36.7501,36.7114,36.7424,16834.0
2016-03-21 12:15:00,47.47,47.49,47.39,47.41,4734.0,36.7424,36.7579,36.6805,36.696,4734.0
2016-03-21 12:20:00,47.42,47.43,47.4,47.42,3678.0,36.7037,36.7114,36.6882,36.7037,3678.0
2016-03-21 12:25:00,47.42,47.45,47.41,47.44,6059.0,36.7037,36.7269,36.696,36.7192,6059.0
2016-03-21 12:30:00,47.44,47.46,47.38,47.43,9471.0,36.7192,36.7347,36.6727,36.7114,9471.0
2016-03-21 12:35:00,47.44,47.48,47.43,47.48,10543.0,36.7192,36.7501,36.7114,36.7501,10543.0
2016-03-21 12:40:00,47.48,47.49,47.38,47.44,20162.0,36.7501,36.7579,36.6727,36.7192,20162.0
2016-03-21 12:45:00,47.44,47.45,47.43,47.44,4407.0,36.7192,36.7269,36.7114,36.7192,4407.0
2016-03-21 12:50:00,47.44,47.46,47.44,47.46,10434.0,36.7192,36.7347,36.7192,36.7347,10434.0
2016-03-21 12:55:00,47.47,47.49,47.46,47.47,4268.0,36.7424,36.7579,36.7347,36.7424,4268.0
2016-03-21 13:00:00,47.46,47.49,47.44,47.49,9635.0,36.7347,36.7579,36.7192,36.7579,9635.0
2016-03-21 13:05:00,47.5,47.5,47.47,47.49,7848.0,36.7656,36.7656,36.7424,36.7579,7848.0
2016-03-21 13:10:00,47.49,47.5,47.47,47.49,5037.0,36.7579,36.7656,36.7424,36.7579,5037.0
2016-03-21 13:15:00,47.5,47.54,47.48,47.54,8851.0,36.7656,36.7966,36.7501,36.7966,8851.0
2016-03-21 13:20:00,47.53,47.56,47.52,47.56,4725.0,36.7888,36.8121,36.7811,36.8121,4725.0
2016-03-21 13:25:00,47.55,47.59,47.54,47.58,7696.0,36.8043,36.8353,36.7966,36.8276,7696.0
2016-03-21 13:30:00,47.58,47.58,47.52,47.52,6391.0,36.8276,36.8276,36.7811,36.7811,6391.0
2016-03-21 13:35:00,47.52,47.52,47.45,47.46,9016.0,36.7811,36.7811,36.7269,36.7347,9016.0
2016-03-21 13:40:00,47.45,47.52,47.41,47.52,10837.0,36.7269,36.7811,36.696,36.7811,10837.0
2016-03-21 13:45:00,47.53,47.56,47.53,47.55,14466.0,36.7888,36.8121,36.7888,36.8043,14466.0
2016-03-21 13:50:00,47.56,47.62,47.56,47.58,13057.0,36.8121,36.8585,36.8121,36.8276,13057.0
2016-03-21 13:55:00,47.57,47.57,47.52,47.52,9642.0,36.8198,36.8198,36.7811,36.7811,9642.0
2016-03-21 14:00:00,47.52,47.52,47.48,47.5,13413.0,36.7811,36.7811,36.7501,36.7656,13413.0
2016-03-21 14:05:00,47.5,47.5,47.45,47.48,12255.0,36.7656,36.7656,36.7269,36.7501,12255.0
2016-03-21 14:10:00,47.48,47.5,47.48,47.49,8049.0,36.7501,36.7656,36.7501,36.7579,8049.0
2016-03-21 14:15:00,47.5,47.55,47.5,47.53,15975.0,36.7656,36.8043,36.7656,36.7888,15975.0
2016-03-21 14:20:00,47.53,47.55,47.5,47.53,8500.0,36.7888,36.8043,36.7656,36.7888,8500.0
2016-03-21 14:25:00,47.53,47.55,47.52,47.54,7400.0,36.7888,36.8043,36.7811,36.7966,7400.0
2016-03-21 14:30:00,47.54,47.56,47.54,47.55,7942.0,36.7966,36.8121,36.7966,36.8043,7942.0
2016-03-21 14:35:00,47.54,47.58,47.52,47.58,22991.0,36.7966,36.8276,36.7811,36.8276,22991.0
2016-03-21 14:40:00,47.58,47.6,47.56,47.6,15105.0,36.8276,36.843,36.8121,36.843,15105.0
2016-03-21 14:45:00,47.6,47.62,47.59,47.61,8900.0,36.843,36.8585,36.8353,36.8508,8900.0
2016-03-21 14:50:00,47.61,47.68,47.61,47.68,14035.0,36.8508,36.905,36.8508,36.905,14035.0
2016-03-21 14:55:00,47.67,47.69,47.65,47.68,9910.0,36.8972,36.9127,36.8817,36.905,9910.0
2016-03-21 15:00:00,47.68,47.68,47.64,47.64,30181.0,36.905,36.905,36.874,36.874,30181.0
2016-03-21 15:05:00,47.65,47.66,47.63,47.64,29427.0,36.8817,36.8895,36.8663,36.874,29427.0
2016-03-21 15:10:00,47.63,47.69,47.63,47.67,66349.0,36.8663,36.9127,36.8663,36.8972,66349.0
2016-03-21 15:15:00,47.67,47.67,47.62,47.64,23133.0,36.8972,36.8972,36.8585,36.874,23133.0
2016-03-21 15:20:00,47.64,47.64,47.57,47.58,15161.0,36.874,36.874,36.8198,36.8276,15161.0
2016-03-21 15:25:00,47.57,47.59,47.54,47.55,13024.0,36.8198,36.8353,36.7966,36.8043,13024.0
2016-03-21 15:30:00,47.55,47.56,47.5,47.51,20746.0,36.8043,36.8121,36.7656,36.7734,20746.0
2016-03-21 15:35:00,47.5,47.51,47.43,47.43,33078.0,36.7656,36.7734,36.7114,36.7114,33078.0
2016-03-21 15:40:00,47.44,47.46,47.41,47.42,32854.0,36.7192,36.7347,36.696,36.7037,32854.0
2016-03-21 15:45:00,47.42,47.42,47.36,47.36,22835.0,36.7037,36.7037,36.6573,36.6573,22835.0
2016-03-21 15:50:00,47.37,47.38,47.36,47.38,63403.0,36.665,36.6727,36.6573,36.6727,63403.0
2016-03-21 15:55:00,47.38,47.41,47.36,47.39,79315.0,36.6727,36.696,36.6573,36.6805,79315.0
2016-03-22 09:30:00,47.48,47.7,47.27,47.69,22004.0,36.7501,36.9204,36.5876,36.9127,22004.0
2016-03-22 09:35:00,47.68,47.75,47.51,47.51,11087.0,36.905,36.9591,36.7734,36.7734,11087.0
2016-03-22 09:40:00,47.53,47.75,47.52,47.71,35534.0,36.7888,36.9591,36.7811,36.9282,35534.0
2016-03-22 09:45:00,47.69,47.69,47.3,47.31,16942.0,36.9127,36.9127,36.6108,36.6186,16942.0
2016-03-22 09:50:00,47.3,47.43,47.12,47.43,19948.0,36.6108,36.7114,36.4715,36.7114,19948.0
2016-03-22 09:55:00,47.47,47.49,47.23,47.23,16173.0,36.7424,36.7579,36.5566,36.5566,16173.0
2016-03-22 10:00:00,47.23,47.35,47.21,47.29,22241.0,36.5566,36.6495,36.5412,36.6031,22241.0
2016-03-22 10:05:00,47.29,47.3,47.08,47.09,18561.0,36.6031,36.6108,36.4405,36.4483,18561.0
2016-03-22 10:10:00,47.11,47.32,47.1,47.27,17414.0,36.4638,36.6263,36.456,36.5876,17414.0
2016-03-22 10:15:00,47.27,47.28,47.15,47.15,7149.0,36.5876,36.5953,36.4947,36.4947,7149.0
2016-03-22 10:20:00,47.16,47.17,47.09,47.09,12433.0,36.5025,36.5102,36.4483,36.4483,12433.0
2016-03-22 10:25:00,47.1,47.45,47.09,47.44,12873.0,36.456,36.7269,36.4483,36.7192,12873.0
2016-03-22 10:30:00,47.45,47.46,47.33,47.33,11664.0,36.7269,36.7347,36.634,36.634,11664.0
2016-03-22 10:35:00,47.33,47.43,47.28,47.42,24044.0,36.634,36.7114,36.5953,36.7037,24044.0
2016-03-22 10:40:00,47.43,47.45,47.27,47.32,16683.0,36.7114,36.7269,36.5876,36.6263,16683.0
2016-03-22 10:45:00,47.32,47.37,47.3,47.37,8450.0,36.6263,36.665,36.6108,36.665,8450.0
2016-03-22 10:50:00,47.37,47.5,47.37,47.4,12987.0,36.665,36.7656,36.665,36.6882,12987.0
2016-03-22 10:55:00,47.4,47.43,47.34,47.41,9556.0,36.6882,36.7114,36.6418,36.696,9556.0
2016-03-22 11:00:00,47.39,47.41,47.31,47.39,12115.0,36.6805,36.696,36.6186,36.6805,12115.0
2016-03-22 11:05:00,47.39,47.44,47.33,47.4,11635.0,36.6805,36.7192,36.634,36.6882,11635.0
2016-03-22 11:10:00,47.41,47.45,47.37,47.45,7083.0,36.696,36.7269,36.665,36.7269,7083.0
2016-03-22 11:15:00,47.46,47.52,47.44,47.52,25847.0,36.7347,36.7811,36.7192,36.7811,25847.0
2016-03-22 11:20:00,47.52,47.57,47.43,47.44,10576.0,36.7811,36.8198,36.7114,36.7192,10576.0
2016-03-22 11:25:00,47.46,47.58,47.44,47.55,9889.0,36.7347,36.8276,36.7192,36.8043,9889.0
2016-03-22 11:30:00,47.56,47.59,47.49,47.49,10981.0,36.8121,36.8353,36.7579,36.7579,10981.0
2016-03-22 11:35:00,47.48,47.48,47.37,47.37,9748.0,36.7501,36.7501,36.665,36.665,9748.0
2016-03-22 11:40:00,47.37,47.52,47.35,47.48,17128.0,36.665,36.7811,36.6495,36.7501,17128.0
2016-03-22 11:45:00,47.48,47.48,47.31,47.34,11075.0,36.7501,36.7501,36.6186,36.6418,11075.0
2016-03-22 11:50:00,47.34,47.42,47.28,47.28,9750.0,36.6418,36.7037,36.5953,36.5953,9750.0
2016-03-22 11:55:00,47.27,47.31,47.21,47.27,10864.0,36.5876,36.6186,36.5412,36.5876,10864.0
2016-03-22 12:00:00,47.27,47.29,47.25,47.29,6916.0,36.5876,36.6031,36.5721,36.6031,6916.0
2016-03-22 12:05:00,47.3,47.3,47.22,47.25,12205.0,36.6108,36.6108,36.5489,36.5721,12205.0
2016-03-22 12:10:00,47.24,47.29,47.19,47.23,43152.0,36.5644,36.6031,36.5257,36.5566,43152.0
2016-03-22 12:15:00,47.23,47.38,47.19,47.33,46497.0,36.5566,36.6727,36.5257,36.634,46497.0
2016-03-22 12:20:00,47.34,47.41,47.33,47.36,6705.0,36.6418,36.696,36.634,36.6573,6705.0
2016-03-22 12:25:00,47.36,47.43,47.35,47.43,7185.0,36.6573,36.7114,36.6495,36.7114,7185.0
2016-03-22 12:30:00,47.43,47.5,47.39,47.48,7818.0,36.7114,36.7656,36.6805,36.7501,7818.0
2016-03-22 12:35:00,47.48,47.49,47.45,47.45,8587.0,36.7501,36.7579,36.7269,36.7269,8587.0
2016-03-22 12:40:00,47.43,47.48,47.4,47.48,11560.0,36.7114,36.7501,36.6882,36.7501,11560.0
2016-03-22 12:45:00,47.49,47.56,47.48,47.52,5916.0,36.7579,36.8121,36.7501,36.7811,5916.0
2016-03-22 12:50:00,47.52,47.62,47.51,47.6,11066.0,36.7811,36.8585,36.7734,36.843,11066.0
2016-03-22 12:55:00,47.61,47.69,47.61,47.66,9927.0,36.8508,36.9127,36.8508,36.8895,9927.0
2016-03-22 13:00:00,47.65,47.69,47.64,47.69,6703.0,36.8817,36.9127,36.874,36.9127,6703.0
2016-03-22 13:05:00,47.69,47.69,47.64,47.65,14290.0,36.9127,36.9127,36.874,36.8817,14290.0
2016-03-22 13:10:00,47.65,47.75,47.62,47.75,39202.0,36.8817,36.9591,36.8585,36.9591,39202.0
2016-03-22 13:15:00,47.75,47.79,47.74,47.78,11161.0,36.9591,36.9901,36.9514,36.9824,11161.0
2016-03-22 13:20:00,47.77,47.77,47.67,47.68,16712.0,36.9746,36.9746,36.8972,36.905,16712.0
2016-03-22 13:25:00,47.68,47.75,47.65,47.68,12093.0,36.905,36.9591,36.8817,36.905,12093.0
2016-03-22 13:30:00,47.68,47.76,47.67,47.76,16264.0,36.905,36.9669,36.8972,36.9669,16264.0
2016-03-22 13:35:00,47.76,47.79,47.72,47.72,8965.0,36.9669,36.9901,36.9359,36.9359,8965.0
2016-03-22 13:40:00,47.72,47.73,47.66,47.66,17929.0,36.9359,36.9437,36.8895,36.8895,17929.0
2016-03-22 13:45:00,47.65,47.68,47.62,47.64,13844.0,36.8817,36.905,36.8585,36.874,13844.0
2016-03-22 13:50:00,47.64,47.67,47.62,47.65,8000.0,36.874,36.8972,36.8585,36.8817,8000.0
2016-03-22 13:55:00,47.65,47.68,47.62,47.65,9357.0,36.8817,36.905,36.8585,36.8817,9357.0
2016-03-22 14:00:00,47.66,47.66,47.64,47.65,6364.0,36.8895,36.8895,36.874,36.8817,6364.0
2016-03-22 14:05:00,47.65,47.65,47.57,47.58,5669.0,36.8817,36.8817,36.8198,36.8276,5669.0
2016-03-22 14:10:00,47.58,47.59,47.49,47.49,12450.0,36.8276,36.8353,36.7579,36.7579,12450.0
2016-03-22 14:15:00,47.49,47.49,47.4,47.46,10658.0,36.7579,36.7579,36.6882,36.7347,10658.0
2016-03-22 14:20:00,47.47,47.47,47.38,47.43,14537.0,36.7424,36.7424,36.6727,36.7114,14537.0
2016-03-22 14:25:00,47.43,47.51,47.43,47.45,10798.0,36.7114,36.7734,36.7114,36.7269,10798.0
2016-03-22 14:30:00,47.46,47.47,47.43,47.43,4968.0,36.7347,36.7424,36.7114,36.7114,4968.0
2016-03-22 14:35:00,47.44,47.51,47.44,47.47,9656.0,36.7192,36.7734,36.7192,36.7424,9656.0
2016-03-22 14:40:00,47.47,47.47,47.41,47.41,5000.0,36.7424,36.7424,36.696,36.696,5000.0
2016-03-22 14:45:00,47.41,47.43,47.38,47.39,13262.0,36.696,36.7114,36.6727,36.6805,13262.0
2016-03-22 14:50:00,47.4,47.41,47.33,47.35,13141.0,36.6882,36.696,36.634,36.6495,13141.0
2016-03-22 14:55:00,47.36,47.36,46.86,47.16,98144.0,36.6573,36.6573,36.2703,36.5025,98144.0
2016-03-22 15:00:00,47.16,47.32,47.16,47.32,16350.0,36.5025,36.6263,36.5025,36.6263,16350.0
2016-03-22 15:05:00,47.32,47.32,47.24,47.29,11921.0,36.6263,36.6263,36.5644,36.6031,11921.0
2016-03-22 15:10:00,47.29,47.35,47.24,47.26,18621.0,36.6031,36.6495,36.5644,36.5799,18621.0
2016-03-22 15:15:00,47.27,47.31,47.25,47.26,14879.0,36.5876,36.6186,36.5721,36.5799,14879.0
2016-03-22 15:20:00,47.27,47.31,47.22,47.25,14410.0,36.5876,36.6186,36.5489,36.5721,14410.0
2016-03-22 15:25:00,47.24,47.26,47.21,47.26,14201.0,36.5644,36.5799,36.5412,36.5799,14201.0
2016-03-22 15:30:00,47.26,47.27,47.22,47.23,74909.0,36.5799,36.5876,36.5489,36.5566,74909.0
2016-03-22 15:35:00,47.24,47.27,47.19,47.21,19376.0,36.5644,36.5876,36.5257,36.5412,19376.0
2016-03-22 15:40:00,47.2,47.28,47.19,47.24,20622.0,36.5334,36.5953,36.5257,36.5644,20622.0
2016-03-22 15:45:00,47.24,47.25,47.21,47.23,23527.0,36.5644,36.5721,36.5412,36.5566,23527.0
2016-03-22 15:50:00,47.24,47.26,47.18,47.2,30276.0,36.5644,36.5799,36.5179,36.5334,30276.0
2016-03-22 15:55:00,47.22,47.27,47.21,47.22,45925.0,36.5489,36.5876,36.5412,36.5489,45925.0
2016-03-23 09:30:00,46.68,47.16,46.55,46.91,60386.0,36.1309,36.5025,36.0303,36.309,60386.0
2016-03-23 09:35:00,46.91,46.91,46.45,46.55,74951.0,36.309,36.309,35.9529,36.0303,74951.0
2016-03-23 09:40:00,46.54,46.74,46.38,46.68,18703.0,36.0226,36.1774,35.8987,36.1309,18703.0
2016-03-23 09:45:00,46.66,47.05,46.66,46.69,35290.0,36.1155,36.4173,36.1155,36.1387,35290.0
2016-03-23 09:50:00,46.71,46.86,46.62,46.7,39713.0,36.1542,36.2703,36.0845,36.1464,39713.0
2016-03-23 09:55:00,46.7,46.7,46.56,46.56,4831.0,36.1464,36.1464,36.0381,36.0381,4831.0
2016-03-23 10:00:00,46.56,46.56,46.31,46.4,40554.0,36.0381,36.0381,35.8446,35.9142,40554.0
2016-03-23 10:05:00,46.4,46.47,46.33,46.36,31356.0,35.9142,35.9684,35.86,35.8833,31356.0
2016-03-23 10:10:00,46.36,46.45,46.29,46.29,29360.0,35.8833,35.9529,35.8291,35.8291,29360.0
2016-03-23 10:15:00,46.29,46.36,46.22,46.36,53087.0,35.8291,35.8833,35.7749,35.8833,53087.0
2016-03-23 10:20:00,46.36,46.58,46.36,46.55,40200.0,35.8833,36.0535,35.8833,36.0303,40200.0
2016-03-23 10:25:00,46.56,46.6,46.47,46.52,22586.0,36.0381,36.069,35.9684,36.0071,22586.0
2016-03-23 10:30:00,46.51,46.65,46.44,46.5,33530.0,35.9994,36.1077,35.9452,35.9916,33530.0
2016-03-23 10:35:00,46.48,46.68,46.47,46.63,16388.0,35.9761,36.1309,35.9684,36.0922,16388.0
2016-03-23 10:40:00,46.64,46.77,46.59,46.7,13920.0,36.1,36.2006,36.0613,36.1464,13920.0
2016-03-23 10:45:00,46.69,46.77,46.64,46.64,9217.0,36.1387,36.2006,36.1,36.1,9217.0
2016-03-23 10:50:00,46.63,46.63,46.5,46.56,6560.0,36.0922,36.0922,35.9916,36.0381,6560.0
2016-03-23 10:55:00,46.55,46.7,46.54,46.66,7213.0,36.0303,36.1464,36.0226,36.1155,7213.0
2016-03-23 11:00:00,46.65,46.65,46.54,46.59,7988.0,36.1077,36.1077,36.0226,36.0613,7988.0
2016-03-23 11:05:00,46.6,46.76,46.58,46.75,18156.0,36.069,36.1929,36.0535,36.1851,18156.0
2016-03-23 11:10:00,46.75,46.75,46.64,46.67,7897.0,36.1851,36.1851,36.1,36.1232,7897.0
2016-03-23 11:15:00,46.67,46.69,46.61,46.61,10532.0,36.1232,36.1387,36.0768,36.0768,10532.0
2016-03-23 11:20:00,46.59,46.69,46.55,46.62,18817.0,36.0613,36.1387,36.0303,36.0845,18817.0
2016-03-23 11:25:00,46.62,46.69,46.58,46.6,15500.0,36.0845,36.1387,36.0535,36.069,15500.0
2016-03-23 11:30:00,46.6,46.61,46.48,46.61,9374.0,36.069,36.0768,35.9761,36.0768,9374.0
2016-03-23 11:35:00,46.61,46.68,46.56,46.57,11372.0,36.0768,36.1309,36.0381,36.0458,11372.0
2016-03-23 11:40:00,46.58,46.61,46.49,46.5,21641.0,36.0535,36.0768,35.9839,35.9916,21641.0
2016-03-23 11:45:00,46.5,46.64,46.5,46.64,6100.0,35.9916,36.1,35.9916,36.1,6100.0
2016-03-23 11:50:00,46.66,46.73,46.61,46.73,11198.0,36.1155,36.1696,36.0768,36.1696,11198.0
2016-03-23 11:55:00,46.73,46.77,46.66,46.74,19413.0,36.1696,36.2006,36.1155,36.1774,19413.0
2016-03-23 12:00:00,46.76,46.85,46.75,46.83,6590.0,36.1929,36.2625,36.1851,36.247,6590.0
2016-03-23 12:05:00,46.84,46.85,46.75,46.79,6854.0,36.2548,36.2625,36.1851,36.2161,6854.0
2016-03-23 12:10:00,46.82,46.88,46.82,46.88,6647.0,36.2393,36.2857,36.2393,36.2857,6647.0
2016-03-23 12:15:00,46.88,46.89,46.84,46.87,5629.0,36.2857,36.2935,36.2548,36.278,5629.0
2016-03-23 12:20:00,46.86,46.97,46.86,46.92,6810.0,36.2703,36.3554,36.2703,36.3167,6810.0
2016-03-23 12:25:00,46.93,47.05,46.93,47.03,20022.0,36.3244,36.4173,36.3244,36.4018,20022.0
2016-03-23 12:30:00,47.03,47.1,46.99,47.05,15691.0,36.4018,36.456,36.3709,36.4173,15691.0
2016-03-23 12:35:00,47.06,47.17,47.05,47.17,32374.0,36.4251,36.5102,36.4173,36.5102,32374.0
2016-03-23 12:40:00,47.16,47.18,47.12,47.18,5869.0,36.5025,36.5179,36.4715,36.5179,5869.0
2016-03-23 12:45:00,47.17,47.17,47.04,47.04,12160.0,36.5102,36.5102,36.4096,36.4096,12160.0
2016-03-23 12:50:00,47.03,47.08,47.01,47.06,10526.0,36.4018,36.4405,36.3864,36.4251,10526.0
2016-03-23 12:55:00,47.07,47.19,47.05,47.19,9011.0,36.4328,36.5257,36.4173,36.5257,9011.0
2016-03-23 13:00:00,47.19,47.21,47.12,47.12,6910.0,36.5257,36.5412,36.4715,36.4715,6910.0
2016-03-23 13:05:00,47.13,47.13,47.05,47.07,8461.0,36.4792,36.4792,36.4173,36.4328,8461.0
2016-03-23 13:10:00,47.05,47.13,47.05,47.09,10528.0,36.4173,36.4792,36.4173,36.4483,10528.0
2016-03-23 13:15:00,47.09,47.11,47.08,47.1,12707.0,36.4483,36.4638,36.4405,36.456,12707.0
2016-03-23 13:20:00,47.1,47.18,47.1,47.16,6900.0,36.456,36.5179,36.456,36.5025,6900.0
2016-03-23 13:25:00,47.16,47.16,47.06,47.09,7373.0,36.5025,36.5025,36.4251,36.4483,7373.0
2016-03-23 13:30:00,47.09,47.09,47.02,47.02,5272.0,36.4483,36.4483,36.3941,36.3941,5272.0
2016-03-23 13:35:00,47.02,47.03,46.95,47.03,7128.0,36.3941,36.4018,36.3399,36.4018,7128.0
2016-03-23 13:40:00,47.03,47.09,47.01,47.05,26635.0,36.4018,36.4483,36.3864,36.4173,26635.0
2016-03-23 13:45:00,47.05,47.06,46.95,46.98,8517.0,36.4173,36.4251,36.3399,36.3631,8517.0
2016-03-23 13:50:00,46.97,47.03,46.97,47.0,4776.0,36.3554,36.4018,36.3554,36.3786,4776.0
2016-03-23 13:55:00,46.98,47.03,46.94,47.03,10235.0,36.3631,36.4018,36.3322,36.4018,10235.0
2016-03-23 14:00:00,47.02,47.07,47.01,47.05,5700.0,36.3941,36.4328,36.3864,36.4173,5700.0
2016-03-23 14:05:00,47.05,47.07,47.01,47.02,4461.0,36.4173,36.4328,36.3864,36.3941,4461.0
2016-03-23 14:10:00,47.03,47.04,46.9,46.9,8778.0,36.4018,36.4096,36.3012,36.3012,8778.0
2016-03-23 14:15:00,46.9,46.96,46.9,46.91,6699.0,36.3012,36.3477,36.3012,36.309,6699.0
2016-03-23 14:20:00,46.91,46.95,46.9,46.91,8030.0,36.309,36.3399,36.3012,36.309,8030.0
2016-03-23 14:25:00,46.92,46.92,46.82,46.84,11598.0,36.3167,36.3167,36.2393,36.2548,11598.0
2016-03-23 14:30:00,46.85,46.94,46.85,46.89,6400.0,36.2625,36.3322,36.2625,36.2935,6400.0
2016-03-23 14:35:00,46.88,46.9,46.82,46.82,7723.0,36.2857,36.3012,36.2393,36.2393,7723.0
2016-03-23 14:40:00,46.82,46.86,46.8,46.82,10883.0,36.2393,36.2703,36.2238,36.2393,10883.0
2016-03-23 14:45:00,46.83,46.84,46.75,46.75,14170.0,36.247,36.2548,36.1851,36.1851,14170.0
2016-03-23 14:50:00,46.75,46.77,46.68,46.71,36348.0,36.1851,36.2006,36.1309,36.1542,36348.0
2016-03-23 14:55:00,46.72,46.77,46.72,46.72,9790.0,36.1619,36.2006,36.1619,36.1619,9790.0
2016-03-23 15:00:00,46.72,46.78,46.71,46.72,12842.0,36.1619,36.2083,36.1542,36.1619,12842.0
2016-03-23 15:05:00,46.72,46.77,46.67,46.68,14694.0,36.1619,36.2006,36.1232,36.1309,14694.0
2016-03-23 15:10:00,46.68,46.74,46.67,46.73,10949.0,36.1309,36.1774,36.1232,36.1696,10949.0
2016-03-23 15:15:00,46.74,46.77,46.71,46.71,11730.0,36.1774,36.2006,36.1542,36.1542,11730.0
2016-03-23 15:20:00,46.71,46.72,46.67,46.67,14866.0,36.1542,36.1619,36.1232,36.1232,14866.0
2016-03-23 15:25:00,46.67,46.73,46.67,46.72,13368.0,36.1232,36.1696,36.1232,36.1619,13368.0
2016-03-23 15:30:00,46.72,46.73,46.69,46.73,16833.0,36.1619,36.1696,36.1387,36.1696,16833.0
2016-03-23 15:35:00,46.74,46.79,46.72,46.73,18840.0,36.1774,36.2161,36.1619,36.1696,18840.0
2016-03-23 15:40:00,46.74,46.74,46.64,46.65,20190.0,36.1774,36.1774,36.1,36.1077,20190.0
2016-03-23 15:45:00,46.65,46.65,46.58,46.65,37583.0,36.1077,36.1077,36.0535,36.1077,37583.0
2016-03-23 15:50:00,46.65,46.68,46.64,46.64,26479.0,36.1077,36.1309,36.1,36.1,26479.0
2016-03-23 15:55:00,46.64,46.67,46.61,46.64,55214.0,36.1,36.1232,36.0768,36.1,55214.0
2016-03-24 09:30:00,46.56,46.73,46.5,46.5,26596.0,36.0381,36.1696,35.9916,35.9916,26596.0
2016-03-24 09:35:00,46.55,46.9,46.55,46.9,9138.0,36.0303,36.3012,36.0303,36.3012,9138.0
2016-03-24 09:40:00,46.92,47.06,46.8,46.8,31298.0,36.3167,36.4251,36.2238,36.2238,31298.0
2016-03-24 09:45:00,46.8,46.8,46.49,46.58,24327.0,36.2238,36.2238,35.9839,36.0535,24327.0
2016-03-24 09:50:00,46.59,46.76,46.55,46.74,10044.0,36.0613,36.1929,36.0303,36.1774,10044.0
2016-03-24 09:55:00,46.76,46.81,46.61,46.81,8951.0,36.1929,36.2316,36.0768,36.2316,8951.0
2016-03-24 10:00:00,46.81,46.81,46.66,46.7,30485.0,36.2316,36.2316,36.1155,36.1464,30485.0
2016-03-24 10:05:00,46.7,46.8,46.7,46.79,24465.0,36.1464,36.2238,36.1464,36.2161,24465.0
2016-03-24 10:10:00,46.79,46.8,46.72,46.73,13768.0,36.2161,36.2238,36.1619,36.1696,13768.0
2016-03-24 10:15:00,46.7,46.7,46.57,46.57,11358.0,36.1464,36.1464,36.0458,36.0458,11358.0
2016-03-24 10:20:00,46.59,46.68,46.56,46.56,13361.0,36.0613,36.1309,36.0381,36.0381,13361.0
2016-03-24 10:25:00,46.57,46.58,46.48,46.5,11109.0,36.0458,36.0535,35.9761,35.9916,11109.0
2016-03-24 10:30:00,46.49,46.57,46.47,46.5,10516.0,35.9839,36.0458,35.9684,35.9916,10516.0
2016-03-24 10:35:00,46.5,46.62,46.5,46.61,14029.0,35.9916,36.0845,35.9916,36.0768,14029.0
2016-03-24 10:40:00,46.63,46.76,46.6,46.74,11782.0,36.0922,36.1929,36.069,36.1774,11782.0
2016-03-24 10:45:00,46.74,46.79,46.72,46.73,7665.0,36.1774,36.2161,36.1619,36.1696,7665.0
2016-03-24 10:50:00,46.74,46.87,46.73,46.81,12566.0,36.1774,36.278,36.1696,36.2316,12566.0
2016-03-24 10:55:00,46.81,46.84,46.75,46.79,7685.0,36.2316,36.2548,36.1851,36.2161,7685.0
2016-03-24 11:00:00,46.78,46.84,46.72,46.78,6890.0,36.2083,36.2548,36.1619,36.2083,6890.0
2016-03-24 11:05:00,46.79,46.81,46.66,46.66,5900.0,36.2161,36.2316,36.1155,36.1155,5900.0
2016-03-24 11:10:00,46.68,46.74,46.6,46.65,9125.0,36.1309,36.1774,36.069,36.1077,9125.0
2016-03-24 11:15:00,46.64,46.71,46.64,46.71,5400.0,36.1,36.1542,36.1,36.1542,5400.0
2016-03-24 11:20:00,46.72,46.72,46.65,46.67,5872.0,36.1619,36.1619,36.1077,36.1232,5872.0
2016-03-24 11:25:00,46.67,46.83,46.64,46.83,19826.0,36.1232,36.247,36.1,36.247,19826.0
2016-03-24 11:30:00,46.84,46.89,46.8,46.83,5884.0,36.2548,36.2935,36.2238,36.247,5884.0
2016-03-24 11:35:00,46.84,46.89,46.83,46.88,5338.0,36.2548,36.2935,36.247,36.2857,5338.0
2016-03-24 11:40:00,46.89,46.9,46.87,46.88,5700.0,36.2935,36.3012,36.278,36.2857,5700.0
2016-03-24 11:45:00,46.87,46.87,46.77,46.78,4395.0,36.278,36.278,36.2006,36.2083,4395.0
2016-03-24 11:50:00,46.78,46.79,46.65,46.69,12697.0,36.2083,36.2161,36.1077,36.1387,12697.0
2016-03-24 11:55:00,46.7,46.7,46.62,46.66,6022.0,36.1464,36.1464,36.0845,36.1155,6022.0
2016-03-24 12:00:00,46.66,46.74,46.65,46.71,8400.0,36.1155,36.1774,36.1077,36.1542,8400.0
2016-03-24 12:05:00,46.72,46.92,46.72,46.89,11700.0,36.1619,36.3167,36.1619,36.2935,11700.0
2016-03-24 12:10:00,46.89,46.9,46.76,46.76,3889.0,36.2935,36.3012,36.1929,36.1929,3889.0
2016-03-24 12:15:00,46.75,46.76,46.68,46.68,6000.0,36.1851,36.1929,36.1309,36.1309,6000.0
2016-03-24 12:20:00,46.68,46.74,46.68,46.71,6759.0,36.1309,36.1774,36.1309,36.1542,6759.0
2016-03-24 12:25:00,46.71,46.71,46.66,46.69,6299.0,36.1542,36.1542,36.1155,36.1387,6299.0
2016-03-24 12:30:00,46.69,46.69,46.64,46.65,7994.0,36.1387,36.1387,36.1,36.1077,7994.0
2016-03-24 12:35:00,46.65,46.66,46.61,46.63,9600.0,36.1077,36.1155,36.0768,36.0922,9600.0
2016-03-24 12:40:00,46.64,46.72,46.64,46.72,10118.0,36.1,36.1619,36.1,36.1619,10118.0
2016-03-24 12:45:00,46.73,46.76,46.7,46.76,6000.0,36.1696,36.1929,36.1464,36.1929,6000.0
2016-03-24 12:50:00,46.77,46.78,46.72,46.75,6900.0,36.2006,36.2083,36.1619,36.1851,6900.0
2016-03-24 12:55:00,46.74,46.74,46.68,46.68,4579.0,36.1774,36.1774,36.1309,36.1309,4579.0
2016-03-24 13:00:00,46.67,46.68,46.62,46.63,5464.0,36.1232,36.1309,36.0845,36.0922,5464.0
2016-03-24 13:05:00,46.63,46.73,46.63,46.7,11990.0,36.0922,36.1696,36.0922,36.1464,11990.0
2016-03-24 13:10:00,46.7,46.72,46.65,46.65,10854.0,36.1464,36.1619,36.1077,36.1077,10854.0
2016-03-24 13:15:00,46.67,46.71,46.65,46.68,21213.0,36.1232,36.1542,36.1077,36.1309,21213.0
2016-03-24 13:20:00,46.69,46.73,46.65,46.66,6095.0,36.1387,36.1696,36.1077,36.1155,6095.0
2016-03-24 13:25:00,46.66,46.66,46.57,46.59,4611.0,36.1155,36.1155,36.0458,36.0613,4611.0
2016-03-24 13:30:00,46.6,46.6,46.57,46.59,3921.0,36.069,36.069,36.0458,36.0613,3921.0
2016-03-24 13:35:00,46.59,46.59,46.53,46.57,13719.0,36.0613,36.0613,36.0148,36.0458,13719.0
2016-03-24 13:40:00,46.58,46.65,46.58,46.63,6481.0,36.0535,36.1077,36.0535,36.0922,6481.0
2016-03-24 13:45:00,46.62,46.64,46.6,46.64,3100.0,36.0845,36.1,36.069,36.1,3100.0
2016-03-24 13:50:00,46.65,46.71,46.64,46.71,6364.0,36.1077,36.1542,36.1,36.1542,6364.0
2016-03-24 13:55:00,46.71,46.72,46.65,46.66,5694.0,36.1542,36.1619,36.1077,36.1155,5694.0
2016-03-24 14:00:00,46.66,46.67,46.56,46.59,11082.0,36.1155,36.1232,36.0381,36.0613,11082.0
2016-03-24 14:05:00,46.59,46.61,46.56,46.58,16893.0,36.0613,36.0768,36.0381,36.0535,16893.0
2016-03-24 14:10:00,46.57,46.61,46.53,46.61,12100.0,36.0458,36.0768,36.0148,36.0768,12100.0
2016-03-24 14:15:00,46.61,46.66,46.58,46.66,12873.0,36.0768,36.1155,36.0535,36.1155,12873.0
2016-03-24 14:20:00,46.67,46.71,46.66,46.69,6224.0,36.1232,36.1542,36.1155,36.1387,6224.0
2016-03-24 14:25:00,46.69,46.69,46.65,46.69,5530.0,36.1387,36.1387,36.1077,36.1387,5530.0
2016-03-24 14:30:00,46.68,46.68,46.63,46.64,5443.0,36.1309,36.1309,36.0922,36.1,5443.0
2016-03-24 14:35:00,46.64,46.67,46.6,46.66,9019.0,36.1,36.1232,36.069,36.1155,9019.0
2016-03-24 14:40:00,46.66,46.75,46.66,46.75,9691.0,36.1155,36.1851,36.1155,36.1851,9691.0
2016-03-24 14:45:00,46.76,46.77,46.74,46.77,6439.0,36.1929,36.2006,36.1774,36.2006,6439.0
2016-03-24 14:50:00,46.77,46.78,46.73,46.73,6678.0,36.2006,36.2083,36.1696,36.1696,6678.0
2016-03-24 14:55:00,46.74,46.78,46.73,46.77,7690.0,36.1774,36.2083,36.1696,36.2006,7690.0
2016-03-24 15:00:00,46.77,46.77,46.69,46.72,10102.0,36.2006,36.2006,36.1387,36.1619,10102.0
2016-03-24 15:05:00,46.73,46.74,46.66,46.68,13541.0,36.1696,36.1774,36.1155,36.1309,13541.0
2016-03-24 15:10:00,46.68,46.77,46.67,46.77,10800.0,36.1309,36.2006,36.1232,36.2006,10800.0
2016-03-24 15:15:00,46.77,46.81,46.74,46.74,11568.0,36.2006,36.2316,36.1774,36.1774,11568.0
2016-03-24 15:20:00,46.74,46.74,46.63,46.64,18993.0,36.1774,36.1774,36.0922,36.1,18993.0
2016-03-24 15:25:00,46.65,46.66,46.6,46.64,19185.0,36.1077,36.1155,36.069,36.1,19185.0
2016-03-24 15:30:00,46.64,46.68,46.63,46.65,26873.0,36.1,36.1309,36.0922,36.1077,26873.0
2016-03-24 15:35:00,46.65,46.71,46.6,46.7,21992.0,36.1077,36.1542,36.069,36.1464,21992.0
2016-03-24 15:40:00,46.7,46.73,46.68,46.72,15605.0,36.1464,36.1696,36.1309,36.1619,15605.0
2016-03-24 15:45:00,46.71,46.73,46.68,46.7,18427.0,36.1542,36.1696,36.1309,36.1464,18427.0
2016-03-24 15:50:00,46.69,46.71,46.66,46.68,21757.0,36.1387,36.1542,36.1155,36.1309,21757.0
2016-03-24 15:55:00,46.69,46.74,46.66,46.71,44270.0,36.1387,36.1774,36.1155,36.1542,44270.0
2016-03-28 09:30:00,46.94,47.11,46.89,47.11,10636.0,36.3322,36.4638,36.2935,36.4638,10636.0
2016-03-28 09:35:00,47.15,47.15,46.94,47.08,21701.0,36.4947,36.4947,36.3322,36.4405,21701.0
2016-03-28 09:40:00,47.08,47.15,46.86,47.12,13301.0,36.4405,36.4947,36.2703,36.4715,13301.0
2016-03-28 09:45:00,47.15,47.15,46.99,47.05,8400.0,36.4947,36.4947,36.3709,36.4173,8400.0
2016-03-28 09:50:00,47.05,47.17,47.03,47.17,9334.0,36.4173,36.5102,36.4018,36.5102,9334.0
2016-03-28 09:55:00,47.19,47.35,47.19,47.22,11332.0,36.5257,36.6495,36.5257,36.5489,11332.0
2016-03-28 10:00:00,47.24,47.25,47.12,47.13,17399.0,36.5644,36.5721,36.4715,36.4792,17399.0
2016-03-28 10:05:00,47.13,47.25,47.1,47.23,11584.0,36.4792,36.5721,36.456,36.5566,11584.0
2016-03-28 10:10:00,47.23,47.24,47.15,47.18,18204.0,36.5566,36.5644,36.4947,36.5179,18204.0
2016-03-28 10:15:00,47.18,47.25,47.11,47.25,4399.0,36.5179,36.5721,36.4638,36.5721,4399.0
2016-03-28 10:20:00,47.25,47.29,47.2,47.27,9450.0,36.5721,36.6031,36.5334,36.5876,9450.0
2016-03-28 10:25:00,47.27,47.28,47.16,47.17,8445.0,36.5876,36.5953,36.5025,36.5102,8445.0
2016-03-28 10:30:00,47.17,47.23,47.07,47.23,5800.0,36.5102,36.5566,36.4328,36.5566,5800.0
2016-03-28 10:35:00,47.26,47.28,47.12,47.14,7280.0,36.5799,36.5953,36.4715,36.487,7280.0
2016-03-28 10:40:00,47.16,47.18,47.09,47.17,5100.0,36.5025,36.5179,36.4483,36.5102,5100.0
2016-03-28 10:45:00,47.17,47.17,47.03,47.11,8983.0,36.5102,36.5102,36.4018,36.4638,8983.0
2016-03-28 10:50:00,47.11,47.12,46.92,46.92,9424.0,36.4638,36.4715,36.3167,36.3167,9424.0
2016-03-28 10:55:00,46.92,47.07,46.91,47.07,8593.0,36.3167,36.4328,36.309,36.4328,8593.0
2016-03-28 11:00:00,47.07,47.07,46.92,46.95,4300.0,36.4328,36.4328,36.3167,36.3399,4300.0
2016-03-28 11:05:00,46.95,46.99,46.92,46.96,4900.0,36.3399,36.3709,36.3167,36.3477,4900.0
2016-03-28 11:10:00,46.95,47.08,46.93,47.04,6319.0,36.3399,36.4405,36.3244,36.4096,6319.0
2016-03-28 11:15:00,47.04,47.12,47.02,47.08,5336.0,36.4096,36.4715,36.3941,36.4405,5336.0
2016-03-28 11:20:00,47.07,47.1,47.02,47.08,6383.0,36.4328,36.456,36.3941,36.4405,6383.0
2016-03-28 11:25:00,47.09,47.09,47.04,47.04,4000.0,36.4483,36.4483,36.4096,36.4096,4000.0
2016-03-28 11:30:00,47.04,47.05,47.0,47.04,4565.0,36.4096,36.4173,36.3786,36.4096,4565.0
2016-03-28 11:35:00,47.05,47.13,47.05,47.13,8221.0,36.4173,36.4792,36.4173,36.4792,8221.0
2016-03-28 11:40:00,47.13,47.19,47.1,47.19,4500.0,36.4792,36.5257,36.456,36.5257,4500.0
2016-03-28 11:45:00,47.19,47.26,47.17,47.24,7145.0,36.5257,36.5799,36.5102,36.5644,7145.0
2016-03-28 11:50:00,47.23,47.23,47.16,47.19,5200.0,36.5566,36.5566,36.5025,36.5257,5200.0
2016-03-28 11:55:00,47.2,47.31,47.2,47.29,10327.0,36.5334,36.6186,36.5334,36.6031,10327.0
2016-03-28 12:00:00,47.29,47.31,47.27,47.28,6066.0,36.6031,36.6186,36.5876,36.5953,6066.0
2016-03-28 12:05:00,47.29,47.33,47.26,47.27,14135.0,36.6031,36.634,36.5799,36.5876,14135.0
2016-03-28 12:10:00,47.28,47.31,47.24,47.27,36066.0,36.5953,36.6186,36.5644,36.5876,36066.0
2016-03-28 12:15:00,47.27,47.32,47.26,47.32,3392.0,36.5876,36.6263,36.5799,36.6263,3392.0
2016-03-28 12:20:00,47.32,47.37,47.29,47.37,15741.0,36.6263,36.665,36.6031,36.665,15741.0
2016-03-28 12:25:00,47.38,47.44,47.36,47.41,10480.0,36.6727,36.7192,36.6573,36.696,10480.0
2016-03-28 12:30:00,47.41,47.44,47.41,47.44,5219.0,36.696,36.7192,36.696,36.7192,5219.0
2016-03-28 12:35:00,47.45,47.5,47.44,47.49,35692.0,36.7269,36.7656,36.7192,36.7579,35692.0
2016-03-28 12:40:00,47.5,47.53,47.41,47.42,7142.0,36.7656,36.7888,36.696,36.7037,7142.0
2016-03-28 12:45:00,47.41,47.41,47.3,47.39,8669.0,36.696,36.696,36.6108,36.6805,8669.0
2016-03-28 12:50:00,47.39,47.44,47.36,47.44,1709.0,36.6805,36.7192,36.6573,36.7192,1709.0
2016-03-28 12:55:00,47.45,47.48,47.37,47.37,6144.0,36.7269,36.7501,36.665,36.665,6144.0
2016-03-28 13:00:00,47.37,47.4,47.37,47.39,5629.0,36.665,36.6882,36.665,36.6805,5629.0
2016-03-28 13:05:00,47.38,47.41,47.36,47.41,7013.0,36.6727,36.696,36.6573,36.696,7013.0
2016-03-28 13:10:00,47.41,47.42,47.38,47.41,6659.0,36.696,36.7037,36.6727,36.696,6659.0
2016-03-28 13:15:00,47.41,47.46,47.41,47.41,3894.0,36.696,36.7347,36.696,36.696,3894.0
2016-03-28 13:20:00,47.42,47.48,47.4,47.47,20195.0,36.7037,36.7501,36.6882,36.7424,20195.0
2016-03-28 13:25:00,47.47,47.47,47.34,47.34,24114.0,36.7424,36.7424,36.6418,36.6418,24114.0
2016-03-28 13:30:00,47.32,47.32,47.23,47.23,84838.0,36.6263,36.6263,36.5566,36.5566,84838.0
2016-03-28 13:35:00,47.26,47.29,47.23,47.26,8354.0,36.5799,36.6031,36.5566,36.5799,8354.0
2016-03-28 13:40:00,47.28,47.34,47.25,47.29,9967.0,36.5953,36.6418,36.5721,36.6031,9967.0
2016-03-28 13:45:00,47.3,47.4,47.3,47.4,4452.0,36.6108,36.6882,36.6108,36.6882,4452.0
2016-03-28 13:50:00,47.4,47.45,47.4,47.42,3600.0,36.6882,36.7269,36.6882,36.7037,3600.0
2016-03-28 13:55:00,47.43,47.43,47.34,47.35,6552.0,36.7114,36.7114,36.6418,36.6495,6552.0
2016-03-28 14:00:00,47.36,47.37,47.31,47.33,8654.0,36.6573,36.665,36.6186,36.634,8654.0
2016-03-28 14:05:00,47.32,47.34,47.31,47.32,6122.0,36.6263,36.6418,36.6186,36.6263,6122.0
2016-03-28 14:10:00,47.34,47.35,47.27,47.33,11055.0,36.6418,36.6495,36.5876,36.634,11055.0
2016-03-28 14:15:00,47.34,47.34,47.22,47.22,5824.0,36.6418,36.6418,36.5489,36.5489,5824.0
2016-03-28 14:20:00,47.2,47.22,47.17,47.22,5281.0,36.5334,36.5489,36.5102,36.5489,5281.0
2016-03-28 14:25:00,47.22,47.23,47.19,47.21,6768.0,36.5489,36.5566,36.5257,36.5412,6768.0
2016-03-28 14:30:00,47.21,47.21,47.16,47.17,7346.0,36.5412,36.5412,36.5025,36.5102,7346.0
2016-03-28 14:35:00,47.19,47.22,47.16,47.21,13660.0,36.5257,36.5489,36.5025,36.5412,13660.0
2016-03-28 14:40:00,47.21,47.21,47.15,47.2,9800.0,36.5412,36.5412,36.4947,36.5334,9800.0
2016-03-28 14:45:00,47.21,47.25,47.18,47.25,6890.0,36.5412,36.5721,36.5179,36.5721,6890.0
2016-03-28 14:50:00,47.25,47.28,47.2,47.23,15228.0,36.5721,36.5953,36.5334,36.5566,15228.0
2016-03-28 14:55:00,47.22,47.26,47.2,47.25,23069.0,36.5489,36.5799,36.5334,36.5721,23069.0
2016-03-28 15:00:00,47.25,47.26,47.21,47.24,15363.0,36.5721,36.5799,36.5412,36.5644,15363.0
2016-03-28 15:05:00,47.25,47.25,47.23,47.24,4106.0,36.5721,36.5721,36.5566,36.5644,4106.0
2016-03-28 15:10:00,47.25,47.26,47.23,47.24,12397.0,36.5721,36.5799,36.5566,36.5644,12397.0
2016-03-28 15:15:00,47.24,47.25,47.21,47.21,8639.0,36.5644,36.5721,36.5412,36.5412,8639.0
2016-03-28 15:20:00,47.21,47.24,47.18,47.23,15266.0,36.5412,36.5644,36.5179,36.5566,15266.0
2016-03-28 15:25:00,47.23,47.23,47.17,47.19,15547.0,36.5566,36.5566,36.5102,36.5257,15547.0
2016-03-28 15:30:00,47.19,47.22,47.17,47.19,20489.0,36.5257,36.5489,36.5102,36.5257,20489.0
2016-03-28 15:35:00,47.2,47.23,47.15,47.19,19259.0,36.5334,36.5566,36.4947,36.5257,19259.0
2016-03-28 15:40:00,47.19,47.23,47.18,47.21,10428.0,36.5257,36.5566,36.5179,36.5412,10428.0
2016-03-28 15:45:00,47.21,47.21,47.12,47.12,15165.0,36.5412,36.5412,36.4715,36.4715,15165.0
2016-03-28 15:50:00,47.12,47.13,47.06,47.08,29865.0,36.4715,36.4792,36.4251,36.4405,29865.0
2016-03-28 15:55:00,47.07,47.14,47.06,47.13,56444.0,36.4328,36.487,36.4251,36.4792,56444.0
2016-03-29 09:30:00,47.04,47.29,47.04,47.21,18209.0,36.4096,36.6031,36.4096,36.5412,18209.0
2016-03-29 09:35:00,47.21,47.49,47.14,47.25,9900.0,36.5412,36.7579,36.487,36.5721,9900.0
2016-03-29 09:40:00,47.25,47.38,47.17,47.35,15024.0,36.5721,36.6727,36.5102,36.6495,15024.0
2016-03-29 09:45:00,47.35,47.35,47.22,47.28,14147.0,36.6495,36.6495,36.5489,36.5953,14147.0
2016-03-29 09:50:00,47.28,47.28,47.1,47.16,15489.0,36.5953,36.5953,36.456,36.5025,15489.0
2016-03-29 09:55:00,47.2,47.39,47.18,47.25,15865.0,36.5334,36.6805,36.5179,36.5721,15865.0
2016-03-29 10:00:00,47.28,47.36,47.24,47.25,14515.0,36.5953,36.6573,36.5644,36.5721,14515.0
2016-03-29 10:05:00,47.25,47.27,47.13,47.21,15323.0,36.5721,36.5876,36.4792,36.5412,15323.0
2016-03-29 10:10:00,47.22,47.24,47.0,47.05,26716.0,36.5489,36.5644,36.3786,36.4173,26716.0
2016-03-29 10:15:00,47.06,47.07,46.94,46.97,66744.0,36.4251,36.4328,36.3322,36.3554,66744.0
2016-03-29 10:20:00,46.95,47.03,46.9,46.98,18375.0,36.3399,36.4018,36.3012,36.3631,18375.0
2016-03-29 10:25:00,47.0,47.06,46.87,46.9,13961.0,36.3786,36.4251,36.278,36.3012,13961.0
2016-03-29 10:30:00,46.91,47.02,46.91,46.99,11010.0,36.309,36.3941,36.309,36.3709,11010.0
2016-03-29 10:35:00,47.01,47.01,46.9,46.97,15882.0,36.3864,36.3864,36.3012,36.3554,15882.0
2016-03-29 10:40:00,46.98,47.01,46.95,47.0,9738.0,36.3631,36.3864,36.3399,36.3786,9738.0
2016-03-29 10:45:00,47.0,47.01,46.89,46.95,21050.0,36.3786,36.3864,36.2935,36.3399,21050.0
2016-03-29 10:50:00,46.94,47.0,46.92,46.98,7403.0,36.3322,36.3786,36.3167,36.3631,7403.0
2016-03-29 10:55:00,46.99,47.02,46.97,46.98,21632.0,36.3709,36.3941,36.3554,36.3631,21632.0
2016-03-29 11:00:00,46.98,47.01,46.89,46.89,20030.0,36.3631,36.3864,36.2935,36.2935,20030.0
2016-03-29 11:05:00,46.89,47.01,46.87,47.0,10048.0,36.2935,36.3864,36.278,36.3786,10048.0
2016-03-29 11:10:00,46.97,47.02,46.97,47.0,18590.0,36.3554,36.3941,36.3554,36.3786,18590.0
2016-03-29 11:15:00,47.01,47.02,46.93,46.98,14002.0,36.3864,36.3941,36.3244,36.3631,14002.0
2016-03-29 11:20:00,46.97,47.07,46.94,46.99,17150.0,36.3554,36.4328,36.3322,36.3709,17150.0
2016-03-29 11:25:00,47.01,47.02,46.95,47.01,7343.0,36.3864,36.3941,36.3399,36.3864,7343.0
2016-03-29 11:30:00,47.0,47.01,46.96,47.01,11043.0,36.3786,36.3864,36.3477,36.3864,11043.0
2016-03-29 11:35:00,46.99,47.0,46.96,47.0,6600.0,36.3709,36.3786,36.3477,36.3786,6600.0
2016-03-29 11:40:00,47.0,47.01,46.94,46.98,10300.0,36.3786,36.3864,36.3322,36.3631,10300.0
2016-03-29 11:45:00,46.98,47.03,46.97,47.0,29151.0,36.3631,36.4018,36.3554,36.3786,29151.0
2016-03-29 11:50:00,47.01,47.13,46.99,47.0,35939.0,36.3864,36.4792,36.3709,36.3786,35939.0
2016-03-29 11:55:00,47.01,47.03,46.89,46.9,9554.0,36.3864,36.4018,36.2935,36.3012,9554.0
2016-03-29 12:00:00,46.9,46.94,46.81,46.88,15065.0,36.3012,36.3322,36.2316,36.2857,15065.0
2016-03-29 12:05:00,46.88,47.02,46.88,46.98,32885.0,36.2857,36.3941,36.2857,36.3631,32885.0
2016-03-29 12:10:00,46.98,47.05,46.98,47.04,4100.0,36.3631,36.4173,36.3631,36.4096,4100.0
2016-03-29 12:15:00,47.01,47.02,46.85,46.87,10400.0,36.3864,36.3941,36.2625,36.278,10400.0
2016-03-29 12:20:00,46.86,47.0,46.86,46.96,8948.0,36.2703,36.3786,36.2703,36.3477,8948.0
2016-03-29 12:25:00,46.95,47.01,46.94,46.97,9225.0,36.3399,36.3864,36.3322,36.3554,9225.0
2016-03-29 12:30:00,46.99,47.03,46.95,46.99,8744.0,36.3709,36.4018,36.3399,36.3709,8744.0
2016-03-29 12:35:00,47.0,47.03,46.97,46.97,13512.0,36.3786,36.4018,36.3554,36.3554,13512.0
2016-03-29 12:40:00,46.97,47.15,46.97,47.14,13536.0,36.3554,36.4947,36.3554,36.487,13536.0
2016-03-29 12:45:00,47.15,47.18,47.08,47.12,3500.0,36.4947,36.5179,36.4405,36.4715,3500.0
2016-03-29 12:50:00,47.12,47.16,47.08,47.1,3604.0,36.4715,36.5025,36.4405,36.456,3604.0
2016-03-29 12:55:00,47.1,47.13,47.08,47.13,5478.0,36.456,36.4792,36.4405,36.4792,5478.0
2016-03-29 13:00:00,47.14,47.16,47.08,47.08,7774.0,36.487,36.5025,36.4405,36.4405,7774.0
2016-03-29 13:05:00,47.07,47.09,47.04,47.09,6253.0,36.4328,36.4483,36.4096,36.4483,6253.0
2016-03-29 13:10:00,47.08,47.11,47.05,47.09,8419.0,36.4405,36.4638,36.4173,36.4483,8419.0
2016-03-29 13:15:00,47.09,47.14,47.09,47.11,5410.0,36.4483,36.487,36.4483,36.4638,5410.0
2016-03-29 13:20:00,47.11,47.13,47.08,47.12,8710.0,36.4638,36.4792,36.4405,36.4715,8710.0
2016-03-29 13:25:00,47.12,47.22,47.11,47.2,8749.0,36.4715,36.5489,36.4638,36.5334,8749.0
2016-03-29 13:30:00,47.22,47.26,47.19,47.19,7002.0,36.5489,36.5799,36.5257,36.5257,7002.0
2016-03-29 13:35:00,47.19,47.19,47.15,47.18,7373.0,36.5257,36.5257,36.4947,36.5179,7373.0
2016-03-29 13:40:00,47.18,47.19,47.13,47.13,19015.0,36.5179,36.5257,36.4792,36.4792,19015.0
2016-03-29 13:45:00,47.14,47.15,47.1,47.12,27958.0,36.487,36.4947,36.456,36.4715,27958.0
2016-03-29 13:50:00,47.12,47.14,47.06,47.06,16705.0,36.4715,36.487,36.4251,36.4251,16705.0
2016-03-29 13:55:00,47.06,47.08,46.98,46.98,20222.0,36.4251,36.4405,36.3631,36.3631,20222.0
2016-03-29 14:00:00,46.99,47.03,46.98,47.02,28776.0,36.3709,36.4018,36.3631,36.3941,28776.0
2016-03-29 14:05:00,47.02,47.03,46.88,46.89,54499.0,36.3941,36.4018,36.2857,36.2935,54499.0
2016-03-29 14:10:00,46.88,46.88,46.82,46.85,46713.0,36.2857,36.2857,36.2393,36.2625,46713.0
2016-03-29 14:15:00,46.85,46.86,46.84,46.85,40876.0,36.2625,36.2703,36.2548,36.2625,40876.0
2016-03-29 14:20:00,46.85,46.86,46.83,46.86,21368.0,36.2625,36.2703,36.247,36.2703,21368.0
2016-03-29 14:25:00,46.86,46.86,46.82,46.86,23948.0,36.2703,36.2703,36.2393,36.2703,23948.0
2016-03-29 14:30:00,46.86,46.87,46.84,46.86,56344.0,36.2703,36.278,36.2548,36.2703,56344.0
2016-03-29 14:35:00,46.86,47.02,46.85,46.99,77033.0,36.2703,36.3941,36.2625,36.3709,77033.0
2016-03-29 14:40:00,46.99,47.1,46.97,47.09,67145.0,36.3709,36.456,36.3554,36.4483,67145.0
2016-03-29 14:45:00,47.1,47.15,47.06,47.15,26638.0,36.456,36.4947,36.4251,36.4947,26638.0
2016-03-29 14:50:00,47.15,47.16,47.08,47.08,20295.0,36.4947,36.5025,36.4405,36.4405,20295.0
2016-03-29 14:55:00,47.08,47.13,47.03,47.13,24969.0,36.4405,36.4792,36.4018,36.4792,24969.0
2016-03-29 15:00:00,47.14,47.18,47.04,47.18,39113.0,36.487,36.5179,36.4096,36.5179,39113.0
2016-03-29 15:05:00,47.19,47.24,47.19,47.23,22133.0,36.5257,36.5644,36.5257,36.5566,22133.0
2016-03-29 15:10:00,47.23,47.27,47.18,47.27,34327.0,36.5566,36.5876,36.5179,36.5876,34327.0
2016-03-29 15:15:00,47.27,47.37,47.26,47.35,15617.0,36.5876,36.665,36.5799,36.6495,15617.0
2016-03-29 15:20:00,47.35,47.37,47.25,47.27,51937.0,36.6495,36.665,36.5721,36.5876,51937.0
2016-03-29 15:25:00,47.27,47.27,47.23,47.25,31879.0,36.5876,36.5876,36.5566,36.5721,31879.0
2016-03-29 15:30:00,47.25,47.25,47.1,47.11,75155.0,36.5721,36.5721,36.456,36.4638,75155.0
2016-03-29 15:35:00,47.11,47.17,47.07,47.15,76591.0,36.4638,36.5102,36.4328,36.4947,76591.0
2016-03-29 15:40:00,47.15,47.25,47.13,47.2,33797.0,36.4947,36.5721,36.4792,36.5334,33797.0
2016-03-29 15:45:00,47.19,47.2,47.13,47.19,44472.0,36.5257,36.5334,36.4792,36.5257,44472.0
2016-03-29 15:50:00,47.19,47.23,47.18,47.21,41754.0,36.5257,36.5566,36.5179,36.5412,41754.0
2016-03-29 15:55:00,47.21,47.25,47.2,47.23,68582.0,36.5412,36.5721,36.5334,36.5566,68582.0
2016-03-30 09:30:00,47.28,47.47,46.89,47.01,17628.0,36.5953,36.7424,36.2935,36.3864,17628.0
2016-03-30 09:35:00,47.04,47.27,46.95,47.17,25112.0,36.4096,36.5876,36.3399,36.5102,25112.0
2016-03-30 09:40:00,47.22,47.23,47.15,47.19,18772.0,36.5489,36.5566,36.4947,36.5257,18772.0
2016-03-30 09:45:00,47.2,47.23,47.0,47.11,25412.0,36.5334,36.5566,36.3786,36.4638,25412.0
2016-03-30 09:50:00,47.11,47.17,46.96,47.02,16976.0,36.4638,36.5102,36.3477,36.3941,16976.0
2016-03-30 09:55:00,47.01,47.08,46.75,46.75,44122.0,36.3864,36.4405,36.1851,36.1851,44122.0
2016-03-30 10:00:00,46.75,46.84,46.64,46.8,25558.0,36.1851,36.2548,36.1,36.2238,25558.0
2016-03-30 10:05:00,46.81,46.82,46.69,46.71,19960.0,36.2316,36.2393,36.1387,36.1542,19960.0
2016-03-30 10:10:00,46.73,46.75,46.51,46.51,38797.0,36.1696,36.1851,35.9994,35.9994,38797.0
2016-03-30 10:15:00,46.52,46.56,46.48,46.5,21533.0,36.0071,36.0381,35.9761,35.9916,21533.0
2016-03-30 10:20:00,46.51,46.7,46.5,46.7,15096.0,35.9994,36.1464,35.9916,36.1464,15096.0
2016-03-30 10:25:00,46.69,46.72,46.6,46.6,12548.0,36.1387,36.1619,36.069,36.069,12548.0
2016-03-30 10:30:00,46.6,46.68,46.58,46.66,11499.0,36.069,36.1309,36.0535,36.1155,11499.0
2016-03-30 10:35:00,46.68,46.77,46.68,46.76,12397.0,36.1309,36.2006,36.1309,36.1929,12397.0
2016-03-30 10:40:00,46.79,46.92,46.79,46.85,11984.0,36.2161,36.3167,36.2161,36.2625,11984.0
2016-03-30 10:45:00,46.83,46.84,46.71,46.71,8009.0,36.247,36.2548,36.1542,36.1542,8009.0
2016-03-30 10:50:00,46.7,46.89,46.7,46.89,11411.0,36.1464,36.2935,36.1464,36.2935,11411.0
2016-03-30 10:55:00,46.89,46.89,46.8,46.83,6932.0,36.2935,36.2935,36.2238,36.247,6932.0
2016-03-30 11:00:00,46.84,46.91,46.81,46.91,8596.0,36.2548,36.309,36.2316,36.309,8596.0
2016-03-30 11:05:00,46.91,46.91,46.84,46.87,16347.0,36.309,36.309,36.2548,36.278,16347.0
2016-03-30 11:10:00,46.89,46.95,46.83,46.83,7135.0,36.2935,36.3399,36.247,36.247,7135.0
2016-03-30 11:15:00,46.83,46.84,46.76,46.77,11265.0,36.247,36.2548,36.1929,36.2006,11265.0
2016-03-30 11:20:00,46.78,46.78,46.69,46.69,13131.0,36.2083,36.2083,36.1387,36.1387,13131.0
2016-03-30 11:25:00,46.71,46.81,46.71,46.71,10126.0,36.1542,36.2316,36.1542,36.1542,10126.0
2016-03-30 11:30:00,46.71,46.71,46.65,46.68,11329.0,36.1542,36.1542,36.1077,36.1309,11329.0
2016-03-30 11:35:00,46.68,46.82,46.67,46.79,14792.0,36.1309,36.2393,36.1232,36.2161,14792.0
2016-03-30 11:40:00,46.79,46.94,46.77,46.94,17735.0,36.2161,36.3322,36.2006,36.3322,17735.0
2016-03-30 11:45:00,46.94,47.04,46.94,47.04,14932.0,36.3322,36.4096,36.3322,36.4096,14932.0
2016-03-30 11:50:00,47.05,47.07,46.98,47.01,9209.0,36.4173,36.4328,36.3631,36.3864,9209.0
2016-03-30 11:55:00,47.01,47.06,46.97,47.01,15137.0,36.3864,36.4251,36.3554,36.3864,15137.0
2016-03-30 12:00:00,47.0,47.01,46.97,46.98,12316.0,36.3786,36.3864,36.3554,36.3631,12316.0
2016-03-30 12:05:00,46.98,46.98,46.86,46.88,24649.0,36.3631,36.3631,36.2703,36.2857,24649.0
2016-03-30 12:10:00,46.88,46.9,46.83,46.86,14797.0,36.2857,36.3012,36.247,36.2703,14797.0
2016-03-30 12:15:00,46.87,46.97,46.86,46.91,11237.0,36.278,36.3554,36.2703,36.309,11237.0
2016-03-30 12:20:00,46.92,46.92,46.81,46.81,6880.0,36.3167,36.3167,36.2316,36.2316,6880.0
2016-03-30 12:25:00,46.81,46.88,46.81,46.87,8593.0,36.2316,36.2857,36.2316,36.278,8593.0
2016-03-30 12:30:00,46.87,46.97,46.86,46.94,11749.0,36.278,36.3554,36.2703,36.3322,11749.0
2016-03-30 12:35:00,46.93,46.93,46.83,46.84,7565.0,36.3244,36.3244,36.247,36.2548,7565.0
2016-03-30 12:40:00,46.84,46.85,46.82,46.82,6719.0,36.2548,36.2625,36.2393,36.2393,6719.0
2016-03-30 12:45:00,46.81,46.83,46.75,46.75,8246.0,36.2316,36.247,36.1851,36.1851,8246.0
2016-03-30 12:50:00,46.75,46.76,46.7,46.72,20720.0,36.1851,36.1929,36.1464,36.1619,20720.0
2016-03-30 12:55:00,46.73,46.76,46.64,46.65,12569.0,36.1696,36.1929,36.1,36.1077,12569.0
2016-03-30 13:00:00,46.65,46.68,46.58,46.66,23507.0,36.1077,36.1309,36.0535,36.1155,23507.0
2016-03-30 13:05:00,46.66,46.66,46.49,46.53,20108.0,36.1155,36.1155,35.9839,36.0148,20108.0
2016-03-30 13:10:00,46.51,46.6,46.48,46.53,70750.0,35.9994,36.069,35.9761,36.0148,70750.0
2016-03-30 13:15:00,46.53,46.55,46.49,46.52,18961.0,36.0148,36.0303,35.9839,36.0071,18961.0
2016-03-30 13:20:00,46.53,46.6,46.53,46.6,13039.0,36.0148,36.069,36.0148,36.069,13039.0
2016-03-30 13:25:00,46.61,46.63,46.5,46.51,20383.0,36.0768,36.0922,35.9916,35.9994,20383.0
2016-03-30 13:30:00,46.51,46.54,46.47,46.53,15166.0,35.9994,36.0226,35.9684,36.0148,15166.0
2016-03-30 13:35:00,46.53,46.58,46.51,46.55,55577.0,36.0148,36.0535,35.9994,36.0303,55577.0
2016-03-30 13:40:00,46.55,46.68,46.55,46.68,10967.0,36.0303,36.1309,36.0303,36.1309,10967.0
2016-03-30 13:45:00,46.68,46.78,46.64,46.75,8502.0,36.1309,36.2083,36.1,36.1851,8502.0
2016-03-30 13:50:00,46.76,46.79,46.71,46.73,11374.0,36.1929,36.2161,36.1542,36.1696,11374.0
2016-03-30 13:55:00,46.75,46.76,46.66,46.66,8585.0,36.1851,36.1929,36.1155,36.1155,8585.0
2016-03-30 14:00:00,46.66,46.72,46.62,46.72,26640.0,36.1155,36.1619,36.0845,36.1619,26640.0
2016-03-30 14:05:00,46.72,46.76,46.7,46.73,14661.0,36.1619,36.1929,36.1464,36.1696,14661.0
2016-03-30 14:10:00,46.75,46.76,46.7,46.71,26153.0,36.1851,36.1929,36.1464,36.1542,26153.0
2016-03-30 14:15:00,46.72,46.8,46.69,46.8,20404.0,36.1619,36.2238,36.1387,36.2238,20404.0
2016-03-30 14:20:00,46.82,46.84,46.78,46.81,15727.0,36.2393,36.2548,36.2083,36.2316,15727.0
2016-03-30 14:25:00,46.81,46.82,46.76,46.81,11001.0,36.2316,36.2393,36.1929,36.2316,11001.0
2016-03-30 14:30:00,46.81,46.83,46.76,46.83,19545.0,36.2316,36.247,36.1929,36.247,19545.0
2016-03-30 14:35:00,46.84,46.94,46.84,46.94,11852.0,36.2548,36.3322,36.2548,36.3322,11852.0
2016-03-30 14:40:00,46.94,47.0,46.91,47.0,21116.0,36.3322,36.3786,36.309,36.3786,21116.0
2016-03-30 14:45:00,46.99,47.0,46.94,46.96,13605.0,36.3709,36.3786,36.3322,36.3477,13605.0
2016-03-30 14:50:00,46.95,46.95,46.93,46.95,10345.0,36.3399,36.3399,36.3244,36.3399,10345.0
2016-03-30 14:55:00,46.95,47.05,46.94,47.03,14161.0,36.3399,36.4173,36.3322,36.4018,14161.0
2016-03-30 15:00:00,47.02,47.03,47.0,47.02,16382.0,36.3941,36.4018,36.3786,36.3941,16382.0
2016-03-30 15:05:00,47.03,47.04,46.99,47.02,21180.0,36.4018,36.4096,36.3709,36.3941,21180.0
2016-03-30 15:10:00,47.02,47.04,47.01,47.01,10021.0,36.3941,36.4096,36.3864,36.3864,10021.0
2016-03-30 15:15:00,47.01,47.1,47.01,47.1,17705.0,36.3864,36.456,36.3864,36.456,17705.0
2016-03-30 15:20:00,47.11,47.14,47.09,47.1,16133.0,36.4638,36.487,36.4483,36.456,16133.0
2016-03-30 15:25:00,47.1,47.16,47.1,47.16,19672.0,36.456,36.5025,36.456,36.5025,19672.0
2016-03-30 15:30:00,47.16,47.16,47.1,47.11,28092.0,36.5025,36.5025,36.456,36.4638,28092.0
2016-03-30 15:35:00,47.1,47.13,47.06,47.06,38517.0,36.456,36.4792,36.4251,36.4251,38517.0
2016-03-30 15:40:00,47.06,47.08,47.03,47.08,26754.0,36.4251,36.4405,36.4018,36.4405,26754.0
2016-03-30 15:45:00,47.08,47.11,47.05,47.05,34579.0,36.4405,36.4638,36.4173,36.4173,34579.0
2016-03-30 15:50:00,47.05,47.11,47.02,47.03,126963.0,36.4173,36.4638,36.3941,36.4018,126963.0
2016-03-30 15:55:00,47.03,47.04,46.98,47.01,118294.0,36.4018,36.4096,36.3631,36.3864,118294.0
2016-03-31 09:30:00,47.08,47.28,47.08,47.17,12987.0,36.4405,36.5953,36.4405,36.5102,12987.0
2016-03-31 09:35:00,47.16,47.17,46.95,46.98,12548.0,36.5025,36.5102,36.3399,36.3631,12548.0
2016-03-31 09:40:00,46.98,46.98,46.82,46.87,12516.0,36.3631,36.3631,36.2393,36.278,12516.0
2016-03-31 09:45:00,46.87,46.95,46.82,46.92,15322.0,36.278,36.3399,36.2393,36.3167,15322.0
2016-03-31 09:50:00,46.93,46.93,46.45,46.47,18323.0,36.3244,36.3244,35.9529,35.9684,18323.0
2016-03-31 09:55:00,46.5,46.53,46.37,46.46,28172.0,35.9916,36.0148,35.891,35.9607,28172.0
2016-03-31 10:00:00,46.46,46.6,46.34,46.58,16546.0,35.9607,36.069,35.8678,36.0535,16546.0
2016-03-31 10:05:00,46.58,46.58,46.46,46.52,14780.0,36.0535,36.0535,35.9607,36.0071,14780.0
2016-03-31 10:10:00,46.55,46.66,46.52,46.64,31015.0,36.0303,36.1155,36.0071,36.1,31015.0
2016-03-31 10:15:00,46.63,46.81,46.63,46.76,11248.0,36.0922,36.2316,36.0922,36.1929,11248.0
2016-03-31 10:20:00,46.78,46.87,46.78,46.82,12512.0,36.2083,36.278,36.2083,36.2393,12512.0
2016-03-31 10:25:00,46.84,46.86,46.76,46.76,7225.0,36.2548,36.2703,36.1929,36.1929,7225.0
2016-03-31 10:30:00,46.76,46.76,46.58,46.59,26663.0,36.1929,36.1929,36.0535,36.0613,26663.0
2016-03-31 10:35:00,46.59,46.69,46.59,46.66,17499.0,36.0613,36.1387,36.0613,36.1155,17499.0
2016-03-31 10:40:00,46.66,46.73,46.64,46.73,22511.0,36.1155,36.1696,36.1,36.1696,22511.0
2016-03-31 10:45:00,46.73,46.82,46.71,46.82,15535.0,36.1696,36.2393,36.1542,36.2393,15535.0
2016-03-31 10:50:00,46.82,46.88,46.79,46.79,14827.0,36.2393,36.2857,36.2161,36.2161,14827.0
2016-03-31 10:55:00,46.78,46.82,46.72,46.82,10199.0,36.2083,36.2393,36.1619,36.2393,10199.0
2016-03-31 11:00:00,46.81,46.85,46.8,46.81,15643.0,36.2316,36.2625,36.2238,36.2316,15643.0
2016-03-31 11:05:00,46.81,46.96,46.8,46.92,10040.0,36.2316,36.3477,36.2238,36.3167,10040.0
2016-03-31 11:10:00,46.92,47.09,46.92,47.09,15139.0,36.3167,36.4483,36.3167,36.4483,15139.0
2016-03-31 11:15:00,47.09,47.17,47.06,47.15,13041.0,36.4483,36.5102,36.4251,36.4947,13041.0
2016-03-31 11:20:00,47.15,47.15,47.06,47.08,9827.0,36.4947,36.4947,36.4251,36.4405,9827.0
2016-03-31 11:25:00,47.08,47.14,47.01,47.04,25056.0,36.4405,36.487,36.3864,36.4096,25056.0
2016-03-31 11:30:00,47.05,47.06,46.96,46.97,10946.0,36.4173,36.4251,36.3477,36.3554,10946.0
2016-03-31 11:35:00,46.98,47.04,46.97,46.99,9282.0,36.3631,36.4096,36.3554,36.3709,9282.0
2016-03-31 11:40:00,47.0,47.14,47.0,47.14,9296.0,36.3786,36.487,36.3786,36.487,9296.0
2016-03-31 11:45:00,47.15,47.26,47.1,47.2,32699.0,36.4947,36.5799,36.456,36.5334,32699.0
2016-03-31 11:50:00,47.21,47.25,47.18,47.19,8810.0,36.5412,36.5721,36.5179,36.5257,8810.0
2016-03-31 11:55:00,47.18,47.18,47.11,47.15,17995.0,36.5179,36.5179,36.4638,36.4947,17995.0
2016-03-31 12:00:00,47.16,47.2,47.15,47.19,9142.0,36.5025,36.5334,36.4947,36.5257,9142.0
2016-03-31 12:05:00,47.19,47.28,47.19,47.21,8964.0,36.5257,36.5953,36.5257,36.5412,8964.0
2016-03-31 12:10:00,47.22,47.24,47.19,47.2,41703.0,36.5489,36.5644,36.5257,36.5334,41703.0
2016-03-31 12:15:00,47.2,47.21,47.19,47.2,39001.0,36.5334,36.5412,36.5257,36.5334,39001.0
2016-03-31 12:20:00,47.2,47.21,47.16,47.18,15163.0,36.5334,36.5412,36.5025,36.5179,15163.0
2016-03-31 12:25:00,47.18,47.2,47.07,47.12,32107.0,36.5179,36.5334,36.4328,36.4715,32107.0
2016-03-31 12:30:00,47.13,47.16,47.1,47.12,13156.0,36.4792,36.5025,36.456,36.4715,13156.0
2016-03-31 12:35:00,47.11,47.11,47.05,47.07,5881.0,36.4638,36.4638,36.4173,36.4328,5881.0
2016-03-31 12:40:00,47.05,47.07,47.03,47.04,7067.0,36.4173,36.4328,36.4018,36.4096,7067.0
2016-03-31 12:45:00,47.04,47.09,47.01,47.09,8611.0,36.4096,36.4483,36.3864,36.4483,8611.0
2016-03-31 12:50:00,47.09,47.21,47.09,47.19,28668.0,36.4483,36.5412,36.4483,36.5257,28668.0
2016-03-31 12:55:00,47.19,47.19,47.12,47.18,6664.0,36.5257,36.5257,36.4715,36.5179,6664.0
2016-03-31 13:00:00,47.18,47.21,47.16,47.19,8529.0,36.5179,36.5412,36.5025,36.5257,8529.0
2016-03-31 13:05:00,47.19,47.2,47.15,47.18,10406.0,36.5257,36.5334,36.4947,36.5179,10406.0
2016-03-31 13:10:00,47.17,47.2,47.16,47.19,23630.0,36.5102,36.5334,36.5025,36.5257,23630.0
2016-03-31 13:15:00,47.19,47.2,47.16,47.19,10397.0,36.5257,36.5334,36.5025,36.5257,10397.0
2016-03-31 13:20:00,47.2,47.21,47.16,47.18,18583.0,36.5334,36.5412,36.5025,36.5179,18583.0
2016-03-31 13:25:00,47.16,47.17,47.07,47.08,5265.0,36.5025,36.5102,36.4328,36.4405,5265.0
2016-03-31 13:30:00,47.08,47.11,47.02,47.02,12119.0,36.4405,36.4638,36.3941,36.3941,12119.0
2016-03-31 13:35:00,47.03,47.05,47.0,47.02,11390.0,36.4018,36.4173,36.3786,36.3941,11390.0
2016-03-31 13:40:00,47.02,47.05,47.0,47.03,17511.0,36.3941,36.4173,36.3786,36.4018,17511.0
2016-03-31 13:45:00,47.03,47.05,47.01,47.04,13187.0,36.4018,36.4173,36.3864,36.4096,13187.0
2016-03-31 13:50:00,47.04,47.09,47.03,47.06,11911.0,36.4096,36.4483,36.4018,36.4251,11911.0
2016-03-31 13:55:00,47.06,47.07,46.99,46.99,9666.0,36.4251,36.4328,36.3709,36.3709,9666.0
2016-03-31 14:00:00,47.0,47.0,46.87,46.9,8967.0,36.3786,36.3786,36.278,36.3012,8967.0
2016-03-31 14:05:00,46.9,46.99,46.89,46.98,10493.0,36.3012,36.3709,36.2935,36.3631,10493.0
2016-03-31 14:10:00,46.98,47.0,46.95,46.98,12522.0,36.3631,36.3786,36.3399,36.3631,12522.0
2016-03-31 14:15:00,46.99,47.12,46.99,47.06,16865.0,36.3709,36.4715,36.3709,36.4251,16865.0
2016-03-31 14:20:00,47.06,47.07,46.88,46.9,21873.0,36.4251,36.4328,36.2857,36.3012,21873.0
2016-03-31 14:25:00,46.91,46.95,46.85,46.87,36689.0,36.309,36.3399,36.2625,36.278,36689.0
2016-03-31 14:30:00,46.87,46.87,46.71,46.8,57351.0,36.278,36.278,36.1542,36.2238,57351.0
2016-03-31 14:35:00,46.8,46.87,46.79,46.87,23782.0,36.2238,36.278,36.2161,36.278,23782.0
2016-03-31 14:40:00,46.87,46.91,46.86,46.87,13426.0,36.278,36.309,36.2703,36.278,13426.0
2016-03-31 14:45:00,46.87,46.91,46.87,46.89,11406.0,36.278,36.309,36.278,36.2935,11406.0
2016-03-31 14:50:00,46.91,46.91,46.79,46.83,61500.0,36.309,36.309,36.2161,36.247,61500.0
2016-03-31 14:55:00,46.84,46.84,46.72,46.75,18424.0,36.2548,36.2548,36.1619,36.1851,18424.0
2016-03-31 15:00:00,46.76,46.81,46.75,46.81,15939.0,36.1929,36.2316,36.1851,36.2316,15939.0
2016-03-31 15:05:00,46.81,46.82,46.75,46.79,18519.0,36.2316,36.2393,36.1851,36.2161,18519.0
2016-03-31 15:10:00,46.79,46.83,46.79,46.82,17900.0,36.2161,36.247,36.2161,36.2393,17900.0
2016-03-31 15:15:00,46.83,46.87,46.82,46.87,10968.0,36.247,36.278,36.2393,36.278,10968.0
2016-03-31 15:20:00,46.88,46.91,46.84,46.91,23417.0,36.2857,36.309,36.2548,36.309,23417.0
2016-03-31 15:25:00,46.91,46.91,46.79,46.82,25088.0,36.309,36.309,36.2161,36.2393,25088.0
2016-03-31 15:30:00,46.83,46.89,46.81,46.84,41105.0,36.247,36.2935,36.2316,36.2548,41105.0
2016-03-31 15:35:00,46.84,46.86,46.77,46.79,55009.0,36.2548,36.2703,36.2006,36.2161,55009.0
2016-03-31 15:40:00,46.79,46.82,46.78,46.82,56486.0,36.2161,36.2393,36.2083,36.2393,56486.0
2016-03-31 15:45:00,46.82,46.82,46.77,46.8,85813.0,36.2393,36.2393,36.2006,36.2238,85813.0
2016-03-31 15:50:00,46.8,46.82,46.79,46.81,122609.0,36.2238,36.2393,36.2161,36.2316,122609.0
2016-03-31 15:55:00,46.8,46.81,46.71,46.74,197419.0,36.2238,36.2316,36.1542,36.1774,197419.0
2016-04-01 09:30:00,46.7,46.94,46.65,46.75,28553.0,36.1464,36.3322,36.1077,36.1851,28553.0
2016-04-01 09:35:00,46.75,46.8,46.4,46.52,27553.0,36.1851,36.2238,35.9142,36.0071,27553.0
2016-04-01 09:40:00,46.51,46.55,46.25,46.4,14489.0,35.9994,36.0303,35.7981,35.9142,14489.0
2016-04-01 09:45:00,46.46,46.55,46.46,46.48,12150.0,35.9607,36.0303,35.9607,35.9761,12150.0
2016-04-01 09:50:00,46.49,46.58,46.49,46.55,21681.0,35.9839,36.0535,35.9839,36.0303,21681.0
2016-04-01 09:55:00,46.58,46.82,46.58,46.82,11600.0,36.0535,36.2393,36.0535,36.2393,11600.0
2016-04-01 10:00:00,46.83,46.9,46.59,46.75,16807.0,36.247,36.3012,36.0613,36.1851,16807.0
2016-04-01 10:05:00,46.72,46.91,46.72,46.83,16647.0,36.1619,36.309,36.1619,36.247,16647.0
2016-04-01 10:10:00,46.83,46.95,46.81,46.95,6711.0,36.247,36.3399,36.2316,36.3399,6711.0
2016-04-01 10:15:00,46.97,47.01,46.82,46.94,7547.0,36.3554,36.3864,36.2393,36.3322,7547.0
2016-04-01 10:20:00,46.94,46.96,46.86,46.86,7400.0,36.3322,36.3477,36.2703,36.2703,7400.0
2016-04-01 10:25:00,46.88,46.88,46.79,46.84,9938.0,36.2857,36.2857,36.2161,36.2548,9938.0
2016-04-01 10:30:00,46.84,46.94,46.81,46.93,4778.0,36.2548,36.3322,36.2316,36.3244,4778.0
2016-04-01 10:35:00,46.93,47.05,46.93,46.98,6803.0,36.3244,36.4173,36.3244,36.3631,6803.0
2016-04-01 10:40:00,46.99,47.0,46.93,46.93,7005.0,36.3709,36.3786,36.3244,36.3244,7005.0
2016-04-01 10:45:00,46.92,46.97,46.89,46.95,14377.0,36.3167,36.3554,36.2935,36.3399,14377.0
2016-04-01 10:50:00,46.94,46.94,46.84,46.84,7900.0,36.3322,36.3322,36.2548,36.2548,7900.0
2016-04-01 10:55:00,46.84,46.92,46.82,46.91,5265.0,36.2548,36.3167,36.2393,36.309,5265.0
2016-04-01 11:00:00,46.92,46.96,46.87,46.96,13578.0,36.3167,36.3477,36.278,36.3477,13578.0
2016-04-01 11:05:00,46.96,47.01,46.92,47.01,18467.0,36.3477,36.3864,36.3167,36.3864,18467.0
2016-04-01 11:10:00,47.01,47.08,47.0,47.04,14830.0,36.3864,36.4405,36.3786,36.4096,14830.0
2016-04-01 11:15:00,47.03,47.07,47.0,47.04,13565.0,36.4018,36.4328,36.3786,36.4096,13565.0
2016-04-01 11:20:00,47.03,47.06,46.99,47.01,18706.0,36.4018,36.4251,36.3709,36.3864,18706.0
2016-04-01 11:25:00,47.01,47.01,46.95,46.98,11480.0,36.3864,36.3864,36.3399,36.3631,11480.0
2016-04-01 11:30:00,46.99,47.03,46.98,47.0,17648.0,36.3709,36.4018,36.3631,36.3786,17648.0
2016-04-01 11:35:00,47.0,47.04,47.0,47.02,10403.0,36.3786,36.4096,36.3786,36.3941,10403.0
2016-04-01 11:40:00,47.02,47.12,47.02,47.07,13814.0,36.3941,36.4715,36.3941,36.4328,13814.0
2016-04-01 11:45:00,47.07,47.13,47.06,47.06,5672.0,36.4328,36.4792,36.4251,36.4251,5672.0
2016-04-01 11:50:00,47.06,47.06,46.99,47.02,9266.0,36.4251,36.4251,36.3709,36.3941,9266.0
2016-04-01 11:55:00,47.02,47.13,47.0,47.11,7048.0,36.3941,36.4792,36.3786,36.4638,7048.0
2016-04-01 12:00:00,47.11,47.21,47.1,47.2,9186.0,36.4638,36.5412,36.456,36.5334,9186.0
2016-04-01 12:05:00,47.2,47.24,47.17,47.17,5300.0,36.5334,36.5644,36.5102,36.5102,5300.0
2016-04-01 12:10:00,47.18,47.18,47.11,47.14,10404.0,36.5179,36.5179,36.4638,36.487,10404.0
2016-04-01 12:15:00,47.14,47.18,47.1,47.18,6497.0,36.487,36.5179,36.456,36.5179,6497.0
2016-04-01 12:20:00,47.18,47.18,47.05,47.06,13502.0,36.5179,36.5179,36.4173,36.4251,13502.0
2016-04-01 12:25:00,47.06,47.06,47.0,47.05,7516.0,36.4251,36.4251,36.3786,36.4173,7516.0
2016-04-01 12:30:00,47.05,47.14,47.05,47.08,9578.0,36.4173,36.487,36.4173,36.4405,9578.0
2016-04-01 12:35:00,47.09,47.11,47.07,47.11,5135.0,36.4483,36.4638,36.4328,36.4638,5135.0
2016-04-01 12:40:00,47.13,47.14,47.02,47.05,18680.0,36.4792,36.487,36.3941,36.4173,18680.0
2016-04-01 12:45:00,47.05,47.07,46.89,46.94,15486.0,36.4173,36.4328,36.2935,36.3322,15486.0
2016-04-01 12:50:00,46.94,46.98,46.89,46.93,9711.0,36.3322,36.3631,36.2935,36.3244,9711.0
2016-04-01 12:55:00,46.91,46.92,46.87,46.91,20338.0,36.309,36.3167,36.278,36.309,20338.0
2016-04-01 13:00:00,46.89,46.91,46.84,46.84,9518.0,36.2935,36.309,36.2548,36.2548,9518.0
2016-04-01 13:05:00,46.84,46.91,46.81,46.91,10670.0,36.2548,36.309,36.2316,36.309,10670.0
2016-04-01 13:10:00,46.9,46.9,46.83,46.87,9505.0,36.3012,36.3012,36.247,36.278,9505.0
2016-04-01 13:15:00,46.87,46.95,46.87,46.92,8102.0,36.278,36.3399,36.278,36.3167,8102.0
2016-04-01 13:20:00,46.94,46.98,46.94,46.96,8620.0,36.3322,36.3631,36.3322,36.3477,8620.0
2016-04-01 13:25:00,46.97,46.99,46.96,46.98,7601.0,36.3554,36.3709,36.3477,36.3631,7601.0
2016-04-01 13:30:00,46.97,47.08,46.97,47.04,8311.0,36.3554,36.4405,36.3554,36.4096,8311.0
2016-04-01 13:35:00,47.04,47.07,47.02,47.06,7827.0,36.4096,36.4328,36.3941,36.4251,7827.0
2016-04-01 13:40:00,47.06,47.1,47.03,47.08,17002.0,36.4251,36.456,36.4018,36.4405,17002.0
2016-04-01 13:45:00,47.07,47.1,47.04,47.1,7889.0,36.4328,36.456,36.4096,36.456,7889.0
2016-04-01 13:50:00,47.1,47.11,47.07,47.11,5993.0,36.456,36.4638,36.4328,36.4638,5993.0
2016-04-01 13:55:00,47.11,47.15,47.1,47.11,10497.0,36.4638,36.4947,36.456,36.4638,10497.0
2016-04-01 14:00:00,47.11,47.17,47.1,47.16,17404.0,36.4638,36.5102,36.456,36.5025,17404.0
2016-04-01 14:05:00,47.17,47.19,47.13,47.19,10927.0,36.5102,36.5257,36.4792,36.5257,10927.0
2016-04-01 14:10:00,47.19,47.21,47.15,47.21,7126.0,36.5257,36.5412,36.4947,36.5412,7126.0
2016-04-01 14:15:00,47.23,47.25,47.17,47.2,11916.0,36.5566,36.5721,36.5102,36.5334,11916.0
2016-04-01 14:20:00,47.2,47.22,47.18,47.21,8029.0,36.5334,36.5489,36.5179,36.5412,8029.0
2016-04-01 14:25:00,47.21,47.21,47.12,47.17,13944.0,36.5412,36.5412,36.4715,36.5102,13944.0
2016-04-01 14:30:00,47.17,47.2,47.17,47.19,10807.0,36.5102,36.5334,36.5102,36.5257,10807.0
2016-04-01 14:35:00,47.19,47.19,47.13,47.16,10651.0,36.5257,36.5257,36.4792,36.5025,10651.0
2016-04-01 14:40:00,47.16,47.19,47.14,47.16,8257.0,36.5025,36.5257,36.487,36.5025,8257.0
2016-04-01 14:45:00,47.16,47.22,47.16,47.2,9345.0,36.5025,36.5489,36.5025,36.5334,9345.0
2016-04-01 14:50:00,47.2,47.22,47.14,47.19,11038.0,36.5334,36.5489,36.487,36.5257,11038.0
2016-04-01 14:55:00,47.19,47.2,47.11,47.11,10201.0,36.5257,36.5334,36.4638,36.4638,10201.0
2016-04-01 15:00:00,47.11,47.15,47.11,47.12,13910.0,36.4638,36.4947,36.4638,36.4715,13910.0
2016-04-01 15:05:00,47.13,47.17,47.13,47.14,13013.0,36.4792,36.5102,36.4792,36.487,13013.0
2016-04-01 15:10:00,47.14,47.21,47.13,47.15,10048.0,36.487,36.5412,36.4792,36.4947,10048.0
2016-04-01 15:15:00,47.15,47.15,47.06,47.07,27253.0,36.4947,36.4947,36.4251,36.4328,27253.0
2016-04-01 15:20:00,47.07,47.08,46.99,46.99,30368.0,36.4328,36.4405,36.3709,36.3709,30368.0
2016-04-01 15:25:00,46.99,47.0,46.95,46.98,17261.0,36.3709,36.3786,36.3399,36.3631,17261.0
2016-04-01 15:30:00,46.99,47.06,46.98,47.05,45330.0,36.3709,36.4251,36.3631,36.4173,45330.0
2016-04-01 15:35:00,47.05,47.11,46.98,47.11,39465.0,36.4173,36.4638,36.3631,36.4638,39465.0
2016-04-01 15:40:00,47.12,47.18,47.1,47.16,27618.0,36.4715,36.5179,36.456,36.5025,27618.0
2016-04-01 15:45:00,47.15,47.17,47.12,47.13,17494.0,36.4947,36.5102,36.4715,36.4792,17494.0
2016-04-01 15:50:00,47.13,47.14,47.07,47.07,26567.0,36.4792,36.487,36.4328,36.4328,26567.0
2016-04-01 15:55:00,47.08,47.13,47.07,47.09,66641.0,36.4405,36.4792,36.4328,36.4483,66641.0
2016-04-04 09:30:00,46.99,47.3,46.99,47.26,22790.0,36.3709,36.6108,36.3709,36.5799,22790.0
2016-04-04 09:35:00,47.29,47.36,47.23,47.31,19724.0,36.6031,36.6573,36.5566,36.6186,19724.0
2016-04-04 09:40:00,47.31,47.36,47.1,47.36,4954.0,36.6186,36.6573,36.456,36.6573,4954.0
2016-04-04 09:45:00,47.39,47.44,47.14,47.16,8246.0,36.6805,36.7192,36.487,36.5025,8246.0
2016-04-04 09:50:00,47.19,47.2,47.04,47.07,4290.0,36.5257,36.5334,36.4096,36.4328,4290.0
2016-04-04 09:55:00,47.07,47.11,46.92,47.08,6666.0,36.4328,36.4638,36.3167,36.4405,6666.0
2016-04-04 10:00:00,47.08,47.12,46.97,47.02,6443.0,36.4405,36.4715,36.3554,36.3941,6443.0
2016-04-04 10:05:00,47.01,47.02,46.78,46.8,13280.0,36.3864,36.3941,36.2083,36.2238,13280.0
2016-04-04 10:10:00,46.82,46.95,46.79,46.79,13886.0,36.2393,36.3399,36.2161,36.2161,13886.0
2016-04-04 10:15:00,46.8,46.89,46.76,46.84,8025.0,36.2238,36.2935,36.1929,36.2548,8025.0
2016-04-04 10:20:00,46.86,46.94,46.85,46.87,7425.0,36.2703,36.3322,36.2625,36.278,7425.0
2016-04-04 10:25:00,46.87,46.88,46.78,46.79,7466.0,36.278,36.2857,36.2083,36.2161,7466.0
2016-04-04 10:30:00,46.76,46.82,46.74,46.79,5804.0,36.1929,36.2393,36.1774,36.2161,5804.0
2016-04-04 10:35:00,46.78,46.78,46.65,46.66,9939.0,36.2083,36.2083,36.1077,36.1155,9939.0
2016-04-04 10:40:00,46.68,46.73,46.66,46.72,14788.0,36.1309,36.1696,36.1155,36.1619,14788.0
2016-04-04 10:45:00,46.72,46.72,46.55,46.56,7934.0,36.1619,36.1619,36.0303,36.0381,7934.0
2016-04-04 10:50:00,46.57,46.58,46.41,46.44,11945.0,36.0458,36.0535,35.922,35.9452,11945.0
2016-04-04 10:55:00,46.43,46.45,46.35,46.35,12430.0,35.9374,35.9529,35.8755,35.8755,12430.0
2016-04-04 11:00:00,46.34,46.36,46.21,46.21,39987.0,35.8678,35.8833,35.7672,35.7672,39987.0
2016-04-04 11:05:00,46.21,46.21,46.06,46.08,53136.0,35.7672,35.7672,35.6511,35.6665,53136.0
2016-04-04 11:10:00,46.08,46.08,45.97,45.98,18662.0,35.6665,35.6665,35.5814,35.5891,18662.0
2016-04-04 11:15:00,45.97,46.01,45.94,45.96,18657.0,35.5814,35.6123,35.5582,35.5736,18657.0
2016-04-04 11:20:00,45.96,45.96,45.88,45.89,25846.0,35.5736,35.5736,35.5117,35.5195,25846.0
2016-04-04 11:25:00,45.89,45.93,45.59,45.91,70832.0,35.5195,35.5504,35.2873,35.5349,70832.0
2016-04-04 11:30:00,45.92,46.03,45.88,46.03,21525.0,35.5427,35.6278,35.5117,35.6278,21525.0
2016-04-04 11:35:00,46.04,46.21,46.04,46.17,14077.0,35.6356,35.7672,35.6356,35.7362,14077.0
2016-04-04 11:40:00,46.17,46.26,46.15,46.22,12075.0,35.7362,35.8059,35.7207,35.7749,12075.0
2016-04-04 11:45:00,46.24,46.26,46.12,46.14,8021.0,35.7904,35.8059,35.6975,35.713,8021.0
2016-04-04 11:50:00,46.15,46.22,46.15,46.22,7189.0,35.7207,35.7749,35.7207,35.7749,7189.0
2016-04-04 11:55:00,46.22,46.23,46.17,46.19,4700.0,35.7749,35.7826,35.7362,35.7517,4700.0
2016-04-04 12:00:00,46.22,46.26,46.19,46.26,5708.0,35.7749,35.8059,35.7517,35.8059,5708.0
2016-04-04 12:05:00,46.27,46.31,46.25,46.3,4542.0,35.8136,35.8446,35.7981,35.8368,4542.0
2016-04-04 12:10:00,46.32,46.33,46.27,46.27,2805.0,35.8523,35.86,35.8136,35.8136,2805.0
2016-04-04 12:15:00,46.27,46.33,46.22,46.33,5196.0,35.8136,35.86,35.7749,35.86,5196.0
2016-04-04 12:20:00,46.37,46.4,46.31,46.38,6252.0,35.891,35.9142,35.8446,35.8987,6252.0
2016-04-04 12:25:00,46.38,46.39,46.31,46.33,7205.0,35.8987,35.9065,35.8446,35.86,7205.0
2016-04-04 12:30:00,46.33,46.35,46.32,46.33,3505.0,35.86,35.8755,35.8523,35.86,3505.0
2016-04-04 12:35:00,46.4,46.4,46.36,46.36,2600.0,35.9142,35.9142,35.8833,35.8833,2600.0
2016-04-04 12:40:00,46.36,46.37,46.31,46.31,6098.0,35.8833,35.891,35.8446,35.8446,6098.0
2016-04-04 12:45:00,46.31,46.32,46.28,46.28,3020.0,35.8446,35.8523,35.8213,35.8213,3020.0
2016-04-04 12:50:00,46.28,46.36,46.26,46.35,3652.0,35.8213,35.8833,35.8059,35.8755,3652.0
2016-04-04 12:55:00,46.36,46.38,46.35,46.36,3817.0,35.8833,35.8987,35.8755,35.8833,3817.0
2016-04-04 13:00:00,46.35,46.38,46.3,46.31,9419.0,35.8755,35.8987,35.8368,35.8446,9419.0
2016-04-04 13:05:00,46.32,46.33,46.29,46.33,4467.0,35.8523,35.86,35.8291,35.86,4467.0
2016-04-04 13:10:00,46.31,46.39,46.3,46.39,6501.0,35.8446,35.9065,35.8368,35.9065,6501.0
2016-04-04 13:15:00,46.39,46.41,46.35,46.41,4899.0,35.9065,35.922,35.8755,35.922,4899.0
2016-04-04 13:20:00,46.41,46.41,46.38,46.4,11450.0,35.922,35.922,35.8987,35.9142,11450.0
2016-04-04 13:25:00,46.4,46.4,46.3,46.3,7726.0,35.9142,35.9142,35.8368,35.8368,7726.0
2016-04-04 13:30:00,46.31,46.33,46.23,46.25,10392.0,35.8446,35.86,35.7826,35.7981,10392.0
2016-04-04 13:35:00,46.25,46.26,46.13,46.2,22026.0,35.7981,35.8059,35.7052,35.7594,22026.0
2016-04-04 13:40:00,46.19,46.26,46.15,46.17,14500.0,35.7517,35.8059,35.7207,35.7362,14500.0
2016-04-04 13:45:00,46.16,46.2,46.13,46.2,6885.0,35.7285,35.7594,35.7052,35.7594,6885.0
2016-04-04 13:50:00,46.21,46.26,46.18,46.19,8277.0,35.7672,35.8059,35.7439,35.7517,8277.0
2016-04-04 13:55:00,46.19,46.19,46.11,46.12,8467.0,35.7517,35.7517,35.6898,35.6975,8467.0
2016-04-04 14:00:00,46.14,46.14,46.08,46.08,14240.0,35.713,35.713,35.6665,35.6665,14240.0
2016-04-04 14:05:00,46.08,46.14,46.08,46.1,16935.0,35.6665,35.713,35.6665,35.682,16935.0
2016-04-04 14:10:00,46.1,46.14,46.06,46.13,6706.0,35.682,35.713,35.6511,35.7052,6706.0
2016-04-04 14:15:00,46.13,46.13,46.04,46.13,5676.0,35.7052,35.7052,35.6356,35.7052,5676.0
2016-04-04 14:20:00,46.13,46.14,46.08,46.1,5538.0,35.7052,35.713,35.6665,35.682,5538.0
2016-04-04 14:25:00,46.1,46.12,46.06,46.08,4933.0,35.682,35.6975,35.6511,35.6665,4933.0
2016-04-04 14:30:00,46.09,46.11,46.07,46.08,4017.0,35.6743,35.6898,35.6588,35.6665,4017.0
2016-04-04 14:35:00,46.08,46.13,46.08,46.12,4567.0,35.6665,35.7052,35.6665,35.6975,4567.0
2016-04-04 14:40:00,46.14,46.15,46.1,46.11,4600.0,35.713,35.7207,35.682,35.6898,4600.0
2016-04-04 14:45:00,46.11,46.14,46.09,46.1,6658.0,35.6898,35.713,35.6743,35.682,6658.0
2016-04-04 14:50:00,46.1,46.11,46.06,46.07,9303.0,35.682,35.6898,35.6511,35.6588,9303.0
2016-04-04 14:55:00,46.08,46.13,46.07,46.1,6353.0,35.6665,35.7052,35.6588,35.682,6353.0
2016-04-04 15:00:00,46.1,46.12,46.08,46.11,7822.0,35.682,35.6975,35.6665,35.6898,7822.0
2016-04-04 15:05:00,46.12,46.17,46.12,46.16,8010.0,35.6975,35.7362,35.6975,35.7285,8010.0
2016-04-04 15:10:00,46.16,46.21,46.16,46.18,8000.0,35.7285,35.7672,35.7285,35.7439,8000.0
2016-04-04 15:15:00,46.18,46.19,46.12,46.12,6559.0,35.7439,35.7517,35.6975,35.6975,6559.0
2016-04-04 15:20:00,46.12,46.13,46.08,46.09,10436.0,35.6975,35.7052,35.6665,35.6743,10436.0
2016-04-04 15:25:00,46.09,46.12,46.04,46.06,10116.0,35.6743,35.6975,35.6356,35.6511,10116.0
2016-04-04 15:30:00,46.06,46.14,46.06,46.08,13129.0,35.6511,35.713,35.6511,35.6665,13129.0
2016-04-04 15:35:00,46.08,46.15,46.05,46.08,25705.0,35.6665,35.7207,35.6433,35.6665,25705.0
2016-04-04 15:40:00,46.08,46.1,46.04,46.06,14843.0,35.6665,35.682,35.6356,35.6511,14843.0
2016-04-04 15:45:00,46.06,46.1,46.05,46.08,15932.0,35.6511,35.682,35.6433,35.6665,15932.0
2016-04-04 15:50:00,46.09,46.11,46.05,46.05,19700.0,35.6743,35.6898,35.6433,35.6433,19700.0
2016-04-04 15:55:00,46.07,46.12,46.06,46.1,43049.0,35.6588,35.6975,35.6511,35.682,43049.0
2016-04-05 09:30:00,45.96,46.06,45.92,45.93,12071.0,35.5736,35.6511,35.5427,35.5504,12071.0
2016-04-05 09:35:00,45.92,45.99,45.77,45.79,11321.0,35.5427,35.5969,35.4266,35.4421,11321.0
2016-04-05 09:40:00,45.79,45.89,45.71,45.75,12230.0,35.4421,35.5195,35.3801,35.4111,12230.0
2016-04-05 09:45:00,45.76,45.95,45.76,45.93,8900.0,35.4188,35.5659,35.4188,35.5504,8900.0
2016-04-05 09:50:00,45.93,45.93,45.88,45.9,11402.0,35.5504,35.5504,35.5117,35.5272,11402.0
2016-04-05 09:55:00,45.88,45.9,45.77,45.83,6822.0,35.5117,35.5272,35.4266,35.473,6822.0
2016-04-05 10:00:00,45.83,45.9,45.83,45.86,16243.0,35.473,35.5272,35.473,35.4962,16243.0
2016-04-05 10:05:00,45.86,45.92,45.79,45.91,9229.0,35.4962,35.5427,35.4421,35.5349,9229.0
2016-04-05 10:10:00,45.91,45.92,45.78,45.79,14451.0,35.5349,35.5427,35.4343,35.4421,14451.0
2016-04-05 10:15:00,45.78,45.81,45.76,45.79,8772.0,35.4343,35.4575,35.4188,35.4421,8772.0
2016-04-05 10:20:00,45.79,45.81,45.68,45.74,9276.0,35.4421,35.4575,35.3569,35.4034,9276.0
2016-04-05 10:25:00,45.75,45.76,45.73,45.74,11000.0,35.4111,35.4188,35.3956,35.4034,11000.0
2016-04-05 10:30:00,45.74,45.75,45.57,45.66,14320.0,35.4034,35.4111,35.2718,35.3414,14320.0
2016-04-05 10:35:00,45.68,45.69,45.57,45.6,15372.0,35.3569,35.3647,35.2718,35.295,15372.0
2016-04-05 10:40:00,45.61,45.61,45.46,45.52,18406.0,35.3027,35.3027,35.1866,35.2331,18406.0
2016-04-05 10:45:00,45.5,45.58,45.42,45.45,29885.0,35.2176,35.2795,35.1557,35.1789,29885.0
2016-04-05 10:50:00,45.44,45.46,45.41,45.46,7384.0,35.1712,35.1866,35.1479,35.1866,7384.0
2016-04-05 10:55:00,45.46,45.5,45.36,45.39,13982.0,35.1866,35.2176,35.1092,35.1325,13982.0
2016-04-05 11:00:00,45.39,45.42,45.35,45.38,9892.0,35.1325,35.1557,35.1015,35.1247,9892.0
2016-04-05 11:05:00,45.39,45.42,45.32,45.36,9021.0,35.1325,35.1557,35.0783,35.1092,9021.0
2016-04-05 11:10:00,45.36,45.39,45.32,45.33,6812.0,35.1092,35.1325,35.0783,35.086,6812.0
2016-04-05 11:15:00,45.33,45.42,45.31,45.42,14116.0,35.086,35.1557,35.0705,35.1557,14116.0
2016-04-05 11:20:00,45.43,45.43,45.38,45.42,11348.0,35.1634,35.1634,35.1247,35.1557,11348.0
2016-04-05 11:25:00,45.42,45.47,45.39,45.46,5119.0,35.1557,35.1944,35.1325,35.1866,5119.0
2016-04-05 11:30:00,45.47,45.51,45.4,45.42,7912.0,35.1944,35.2253,35.1402,35.1557,7912.0
2016-04-05 11:35:00,45.44,45.45,45.32,45.37,67576.0,35.1712,35.1789,35.0783,35.117,67576.0
2016-04-05 11:40:00,45.37,45.41,45.31,45.31,15487.0,35.117,35.1479,35.0705,35.0705,15487.0
2016-04-05 11:45:00,45.31,45.32,45.26,45.27,16430.0,35.0705,35.0783,35.0318,35.0396,16430.0
2016-04-05 11:50:00,45.26,45.29,45.21,45.29,17684.0,35.0318,35.0551,34.9931,35.0551,17684.0
2016-04-05 11:55:00,45.29,45.29,45.09,45.13,35886.0,35.0551,35.0551,34.9003,34.9312,35886.0
2016-04-05 12:00:00,45.13,45.3,45.11,45.25,27482.0,34.9312,35.0628,34.9157,35.0241,27482.0
2016-04-05 12:05:00,45.24,45.26,45.19,45.26,13645.0,35.0164,35.0318,34.9777,35.0318,13645.0
2016-04-05 12:10:00,45.27,45.31,45.21,45.22,19060.0,35.0396,35.0705,34.9931,35.0009,19060.0
2016-04-05 12:15:00,45.24,45.24,45.2,45.22,8573.0,35.0164,35.0164,34.9854,35.0009,8573.0
2016-04-05 12:20:00,45.22,45.26,45.19,45.23,18431.0,35.0009,35.0318,34.9777,35.0086,18431.0
2016-04-05 12:25:00,45.24,45.27,45.21,45.25,10538.0,35.0164,35.0396,34.9931,35.0241,10538.0
2016-04-05 12:30:00,45.25,45.27,45.17,45.19,10347.0,35.0241,35.0396,34.9622,34.9777,10347.0
2016-04-05 12:35:00,45.2,45.26,45.14,45.19,18464.0,34.9854,35.0318,34.939,34.9777,18464.0
2016-04-05 12:40:00,45.19,45.26,45.18,45.18,12449.0,34.9777,35.0318,34.9699,34.9699,12449.0
2016-04-05 12:45:00,45.21,45.22,45.11,45.13,24816.0,34.9931,35.0009,34.9157,34.9312,24816.0
2016-04-05 12:50:00,45.11,45.14,45.06,45.13,14411.0,34.9157,34.939,34.877,34.9312,14411.0
2016-04-05 12:55:00,45.12,45.12,45.03,45.11,28930.0,34.9235,34.9235,34.8538,34.9157,28930.0
2016-04-05 13:00:00,45.11,45.26,45.09,45.24,19017.0,34.9157,35.0318,34.9003,35.0164,19017.0
2016-04-05 13:05:00,45.23,45.27,45.16,45.18,14391.0,35.0086,35.0396,34.9544,34.9699,14391.0
2016-04-05 13:10:00,45.19,45.3,45.19,45.3,13478.0,34.9777,35.0628,34.9777,35.0628,13478.0
2016-04-05 13:15:00,45.3,45.38,45.25,45.3,20769.0,35.0628,35.1247,35.0241,35.0628,20769.0
2016-04-05 13:20:00,45.3,45.32,45.26,45.29,16367.0,35.0628,35.0783,35.0318,35.0551,16367.0
2016-04-05 13:25:00,45.3,45.43,45.3,45.42,17409.0,35.0628,35.1634,35.0628,35.1557,17409.0
2016-04-05 13:30:00,45.43,45.49,45.37,45.39,19201.0,35.1634,35.2099,35.117,35.1325,19201.0
2016-04-05 13:35:00,45.38,45.41,45.3,45.35,21857.0,35.1247,35.1479,35.0628,35.1015,21857.0
2016-04-05 13:40:00,45.35,45.41,45.33,45.39,13527.0,35.1015,35.1479,35.086,35.1325,13527.0
2016-04-05 13:45:00,45.38,45.42,45.36,45.41,12267.0,35.1247,35.1557,35.1092,35.1479,12267.0
2016-04-05 13:50:00,45.41,45.5,45.41,45.42,12129.0,35.1479,35.2176,35.1479,35.1557,12129.0
2016-04-05 13:55:00,45.45,45.45,45.41,45.44,9929.0,35.1789,35.1789,35.1479,35.1712,9929.0
2016-04-05 14:00:00,45.44,45.49,45.43,45.46,73997.0,35.1712,35.2099,35.1634,35.1866,73997.0
2016-04-05 14:05:00,45.47,45.56,45.47,45.55,15975.0,35.1944,35.264,35.1944,35.2563,15975.0
2016-04-05 14:10:00,45.56,45.68,45.56,45.67,13832.0,35.264,35.3569,35.264,35.3492,13832.0
2016-04-05 14:15:00,45.68,45.73,45.63,45.73,8971.0,35.3569,35.3956,35.3182,35.3956,8971.0
2016-04-05 14:20:00,45.73,45.75,45.66,45.68,10124.0,35.3956,35.4111,35.3414,35.3569,10124.0
2016-04-05 14:25:00,45.68,45.71,45.65,45.7,21377.0,35.3569,35.3801,35.3337,35.3724,21377.0
2016-04-05 14:30:00,45.73,45.74,45.69,45.71,7159.0,35.3956,35.4034,35.3647,35.3801,7159.0
2016-04-05 14:35:00,45.71,45.71,45.65,45.66,17722.0,35.3801,35.3801,35.3337,35.3414,17722.0
2016-04-05 14:40:00,45.67,45.73,45.66,45.72,7807.0,35.3492,35.3956,35.3414,35.3879,7807.0
2016-04-05 14:45:00,45.73,45.74,45.69,45.73,6296.0,35.3956,35.4034,35.3647,35.3956,6296.0
2016-04-05 14:50:00,45.74,45.81,45.74,45.81,8070.0,35.4034,35.4575,35.4034,35.4575,8070.0
2016-04-05 14:55:00,45.81,45.84,45.78,45.81,9474.0,35.4575,35.4808,35.4343,35.4575,9474.0
2016-04-05 15:00:00,45.82,45.85,45.79,45.83,10802.0,35.4653,35.4885,35.4421,35.473,10802.0
2016-04-05 15:05:00,45.83,45.83,45.75,45.79,12287.0,35.473,35.473,35.4111,35.4421,12287.0
2016-04-05 15:10:00,45.78,45.79,45.71,45.75,17536.0,35.4343,35.4421,35.3801,35.4111,17536.0
2016-04-05 15:15:00,45.74,45.77,45.7,45.73,22078.0,35.4034,35.4266,35.3724,35.3956,22078.0
2016-04-05 15:20:00,45.72,45.73,45.65,45.68,11786.0,35.3879,35.3956,35.3337,35.3569,11786.0
2016-04-05 15:25:00,45.69,45.74,45.68,45.68,17753.0,35.3647,35.4034,35.3569,35.3569,17753.0
2016-04-05 15:30:00,45.69,45.71,45.56,45.61,35552.0,35.3647,35.3801,35.264,35.3027,35552.0
2016-04-05 15:35:00,45.61,45.65,45.6,45.63,22413.0,35.3027,35.3337,35.295,35.3182,22413.0
2016-04-05 15:40:00,45.62,45.64,45.51,45.51,36683.0,35.3105,35.326,35.2253,35.2253,36683.0
2016-04-05 15:45:00,45.5,45.52,45.46,45.47,70410.0,35.2176,35.2331,35.1866,35.1944,70410.0
2016-04-05 15:50:00,45.47,45.5,45.46,45.46,63723.0,35.1944,35.2176,35.1866,35.1866,63723.0
2016-04-05 15:55:00,45.47,45.54,45.39,45.48,183244.0,35.1944,35.2486,35.1325,35.2021,183244.0
2016-04-06 09:30:00,45.7,46.18,45.52,46.08,30536.0,35.3724,35.7439,35.2331,35.6665,30536.0
2016-04-06 09:35:00,46.13,46.13,45.47,45.57,51523.0,35.7052,35.7052,35.1944,35.2718,51523.0
2016-04-06 09:40:00,45.62,45.93,45.62,45.86,6827.0,35.3105,35.5504,35.3105,35.4962,6827.0
2016-04-06 09:45:00,45.79,45.8,45.38,45.38,14230.0,35.4421,35.4498,35.1247,35.1247,14230.0
2016-04-06 09:50:00,45.38,45.67,45.33,45.61,13312.0,35.1247,35.3492,35.086,35.3027,13312.0
2016-04-06 09:55:00,45.63,45.69,45.62,45.66,15014.0,35.3182,35.3647,35.3105,35.3414,15014.0
2016-04-06 10:00:00,45.65,45.71,45.61,45.64,12400.0,35.3337,35.3801,35.3027,35.326,12400.0
2016-04-06 10:05:00,45.63,45.77,45.61,45.75,44891.0,35.3182,35.4266,35.3027,35.4111,44891.0
2016-04-06 10:10:00,45.73,45.8,45.63,45.63,58615.0,35.3956,35.4498,35.3182,35.3182,58615.0
2016-04-06 10:15:00,45.63,45.65,45.55,45.57,16395.0,35.3182,35.3337,35.2563,35.2718,16395.0
2016-04-06 10:20:00,45.56,45.68,45.51,45.61,16379.0,35.264,35.3569,35.2253,35.3027,16379.0
2016-04-06 10:25:00,45.59,45.66,45.56,45.61,17777.0,35.2873,35.3414,35.264,35.3027,17777.0
2016-04-06 10:30:00,45.62,45.65,45.5,45.63,11548.0,35.3105,35.3337,35.2176,35.3182,11548.0
2016-04-06 10:35:00,45.65,45.65,45.54,45.55,9100.0,35.3337,35.3337,35.2486,35.2563,9100.0
2016-04-06 10:40:00,45.56,45.68,45.56,45.68,13500.0,35.264,35.3569,35.264,35.3569,13500.0
2016-04-06 10:45:00,45.7,45.76,45.68,45.74,9100.0,35.3724,35.4188,35.3569,35.4034,9100.0
2016-04-06 10:50:00,45.72,45.74,45.68,45.73,7066.0,35.3879,35.4034,35.3569,35.3956,7066.0
2016-04-06 10:55:00,45.74,45.92,45.73,45.92,6928.0,35.4034,35.5427,35.3956,35.5427,6928.0
2016-04-06 11:00:00,45.9,45.95,45.9,45.94,6830.0,35.5272,35.5659,35.5272,35.5582,6830.0
2016-04-06 11:05:00,45.95,45.99,45.93,45.94,5305.0,35.5659,35.5969,35.5504,35.5582,5305.0
2016-04-06 11:10:00,45.93,45.96,45.88,45.93,8478.0,35.5504,35.5736,35.5117,35.5504,8478.0
2016-04-06 11:15:00,45.95,45.96,45.85,45.85,2400.0,35.5659,35.5736,35.4885,35.4885,2400.0
2016-04-06 11:20:00,45.87,45.92,45.83,45.83,7200.0,35.504,35.5427,35.473,35.473,7200.0
2016-04-06 11:25:00,45.84,45.87,45.8,45.86,4910.0,35.4808,35.504,35.4498,35.4962,4910.0
2016-04-06 11:30:00,45.87,45.89,45.85,45.87,3800.0,35.504,35.5195,35.4885,35.504,3800.0
2016-04-06 11:35:00,45.88,45.92,45.86,45.86,8150.0,35.5117,35.5427,35.4962,35.4962,8150.0
2016-04-06 11:40:00,45.86,45.9,45.86,45.9,6768.0,35.4962,35.5272,35.4962,35.5272,6768.0
2016-04-06 11:45:00,45.91,45.92,45.85,45.86,5105.0,35.5349,35.5427,35.4885,35.4962,5105.0
2016-04-06 11:50:00,45.88,45.91,45.85,45.87,6300.0,35.5117,35.5349,35.4885,35.504,6300.0
2016-04-06 11:55:00,45.87,45.95,45.87,45.91,5500.0,35.504,35.5659,35.504,35.5349,5500.0
2016-04-06 12:00:00,45.91,45.98,45.88,45.93,9132.0,35.5349,35.5891,35.5117,35.5504,9132.0
2016-04-06 12:05:00,45.96,46.0,45.93,45.98,9520.0,35.5736,35.6046,35.5504,35.5891,9520.0
2016-04-06 12:10:00,45.98,46.08,45.97,46.02,14029.0,35.5891,35.6665,35.5814,35.6201,14029.0
2016-04-06 12:15:00,46.02,46.09,46.02,46.07,10519.0,35.6201,35.6743,35.6201,35.6588,10519.0
2016-04-06 12:20:00,46.07,46.08,45.97,45.98,8237.0,35.6588,35.6665,35.5814,35.5891,8237.0
2016-04-06 12:25:00,45.98,46.07,45.97,46.07,10012.0,35.5891,35.6588,35.5814,35.6588,10012.0
2016-04-06 12:30:00,46.06,46.08,46.04,46.06,7232.0,35.6511,35.6665,35.6356,35.6511,7232.0
2016-04-06 12:35:00,46.03,46.05,46.0,46.05,7460.0,35.6278,35.6433,35.6046,35.6433,7460.0
2016-04-06 12:40:00,46.05,46.12,46.05,46.08,5336.0,35.6433,35.6975,35.6433,35.6665,5336.0
2016-04-06 12:45:00,46.08,46.1,46.06,46.08,5314.0,35.6665,35.682,35.6511,35.6665,5314.0
2016-04-06 12:50:00,46.08,46.1,46.0,46.03,6966.0,35.6665,35.682,35.6046,35.6278,6966.0
2016-04-06 12:55:00,46.03,46.12,46.02,46.08,6176.0,35.6278,35.6975,35.6201,35.6665,6176.0
2016-04-06 13:00:00,46.08,46.15,46.08,46.11,7884.0,35.6665,35.7207,35.6665,35.6898,7884.0
2016-04-06 13:05:00,46.11,46.13,46.08,46.13,6558.0,35.6898,35.7052,35.6665,35.7052,6558.0
2016-04-06 13:10:00,46.13,46.18,46.13,46.16,5776.0,35.7052,35.7439,35.7052,35.7285,5776.0
2016-04-06 13:15:00,46.16,46.16,46.02,46.02,6906.0,35.7285,35.7285,35.6201,35.6201,6906.0
2016-04-06 13:20:00,46.03,46.06,45.98,46.05,13649.0,35.6278,35.6511,35.5891,35.6433,13649.0
2016-04-06 13:25:00,46.05,46.06,46.03,46.05,6840.0,35.6433,35.6511,35.6278,35.6433,6840.0
2016-04-06 13:30:00,46.05,46.05,46.01,46.01,5696.0,35.6433,35.6433,35.6123,35.6123,5696.0
2016-04-06 13:35:00,46.02,46.07,46.01,46.05,5999.0,35.6201,35.6588,35.6123,35.6433,5999.0
2016-04-06 13:40:00,46.06,46.09,46.05,46.07,6612.0,35.6511,35.6743,35.6433,35.6588,6612.0
2016-04-06 13:45:00,46.05,46.06,45.97,46.01,6006.0,35.6433,35.6511,35.5814,35.6123,6006.0
2016-04-06 13:50:00,46.03,46.06,45.99,45.99,6723.0,35.6278,35.6511,35.5969,35.5969,6723.0
2016-04-06 13:55:00,45.99,45.99,45.95,45.96,6527.0,35.5969,35.5969,35.5659,35.5736,6527.0
2016-04-06 14:00:00,45.96,45.96,45.78,45.81,19255.0,35.5736,35.5736,35.4343,35.4575,19255.0
2016-04-06 14:05:00,45.81,45.83,45.77,45.79,16750.0,35.4575,35.473,35.4266,35.4421,16750.0
2016-04-06 14:10:00,45.78,45.81,45.76,45.76,8780.0,35.4343,35.4575,35.4188,35.4188,8780.0
2016-04-06 14:15:00,45.76,45.82,45.75,45.8,14159.0,35.4188,35.4653,35.4111,35.4498,14159.0
2016-04-06 14:20:00,45.8,45.82,45.76,45.77,10247.0,35.4498,35.4653,35.4188,35.4266,10247.0
2016-04-06 14:25:00,45.78,45.8,45.77,45.79,8620.0,35.4343,35.4498,35.4266,35.4421,8620.0
2016-04-06 14:30:00,45.78,45.81,45.73,45.73,18508.0,35.4343,35.4575,35.3956,35.3956,18508.0
2016-04-06 14:35:00,45.71,45.74,45.63,45.64,9094.0,35.3801,35.4034,35.3182,35.326,9094.0
2016-04-06 14:40:00,45.65,45.72,45.65,45.7,7859.0,35.3337,35.3879,35.3337,35.3724,7859.0
2016-04-06 14:45:00,45.7,45.75,45.69,45.75,11149.0,35.3724,35.4111,35.3647,35.4111,11149.0
2016-04-06 14:50:00,45.76,45.8,45.74,45.8,8710.0,35.4188,35.4498,35.4034,35.4498,8710.0
2016-04-06 14:55:00,45.79,45.82,45.76,45.81,13012.0,35.4421,35.4653,35.4188,35.4575,13012.0
2016-04-06 15:00:00,45.8,45.92,45.78,45.92,11401.0,35.4498,35.5427,35.4343,35.5427,11401.0
2016-04-06 15:05:00,45.92,45.94,45.88,45.9,9647.0,35.5427,35.5582,35.5117,35.5272,9647.0
2016-04-06 15:10:00,45.89,45.95,45.85,45.85,17201.0,35.5195,35.5659,35.4885,35.4885,17201.0
2016-04-06 15:15:00,45.86,45.95,45.84,45.94,19418.0,35.4962,35.5659,35.4808,35.5582,19418.0
2016-04-06 15:20:00,45.94,45.98,45.94,45.94,28831.0,35.5582,35.5891,35.5582,35.5582,28831.0
2016-04-06 15:25:00,45.95,45.95,45.89,45.91,17064.0,35.5659,35.5659,35.5195,35.5349,17064.0
2016-04-06 15:30:00,45.9,45.93,45.89,45.9,24574.0,35.5272,35.5504,35.5195,35.5272,24574.0
2016-04-06 15:35:00,45.9,45.91,45.85,45.85,19384.0,35.5272,35.5349,35.4885,35.4885,19384.0
2016-04-06 15:40:00,45.85,45.87,45.79,45.85,38171.0,35.4885,35.504,35.4421,35.4885,38171.0
2016-04-06 15:45:00,45.85,45.87,45.8,45.83,33814.0,35.4885,35.504,35.4498,35.473,33814.0
2016-04-06 15:50:00,45.83,45.89,45.83,45.88,40709.0,35.473,35.5195,35.473,35.5117,40709.0
2016-04-06 15:55:00,45.87,45.89,45.85,45.88,77852.0,35.504,35.5195,35.4885,35.5117,77852.0
2016-04-07 09:30:00,45.5,45.73,45.19,45.56,5511.0,35.2176,35.3956,34.9777,35.264,5511.0
2016-04-07 09:35:00,45.58,45.63,45.43,45.59,6210.0,35.2795,35.3182,35.1634,35.2873,6210.0
2016-04-07 09:40:00,45.62,45.64,45.4,45.61,4698.0,35.3105,35.326,35.1402,35.3027,4698.0
2016-04-07 09:45:00,45.61,45.72,45.61,45.64,4042.0,35.3027,35.3879,35.3027,35.326,4042.0
2016-04-07 09:50:00,45.71,45.71,45.62,45.62,5604.0,35.3801,35.3801,35.3105,35.3105,5604.0
2016-04-07 09:55:00,45.62,45.75,45.62,45.74,10250.0,35.3105,35.4111,35.3105,35.4034,10250.0
2016-04-07 10:00:00,45.73,45.8,45.65,45.75,6844.0,35.3956,35.4498,35.3337,35.4111,6844.0
2016-04-07 10:05:00,45.75,45.76,45.68,45.68,5321.0,35.4111,35.4188,35.3569,35.3569,5321.0
2016-04-07 10:10:00,45.69,45.69,45.61,45.62,3631.0,35.3647,35.3647,35.3027,35.3105,3631.0
2016-04-07 10:15:00,45.58,45.59,45.44,45.44,6056.0,35.2795,35.2873,35.1712,35.1712,6056.0
2016-04-07 10:20:00,45.47,45.47,45.37,45.45,12168.0,35.1944,35.1944,35.117,35.1789,12168.0
2016-04-07 10:25:00,45.45,45.45,45.35,45.38,20599.0,35.1789,35.1789,35.1015,35.1247,20599.0
2016-04-07 10:30:00,45.4,45.4,45.33,45.35,17831.0,35.1402,35.1402,35.086,35.1015,17831.0
2016-04-07 10:35:00,45.35,45.42,45.32,45.42,7910.0,35.1015,35.1557,35.0783,35.1557,7910.0
2016-04-07 10:40:00,45.41,45.41,45.28,45.31,5850.0,35.1479,35.1479,35.0473,35.0705,5850.0
2016-04-07 10:45:00,45.31,45.4,45.3,45.35,9100.0,35.0705,35.1402,35.0628,35.1015,9100.0
2016-04-07 10:50:00,45.35,45.36,45.29,45.31,8514.0,35.1015,35.1092,35.0551,35.0705,8514.0
2016-04-07 10:55:00,45.3,45.34,45.26,45.29,9040.0,35.0628,35.0938,35.0318,35.0551,9040.0
2016-04-07 11:00:00,45.29,45.31,45.19,45.21,17533.0,35.0551,35.0705,34.9777,34.9931,17533.0
2016-04-07 11:05:00,45.2,45.21,45.1,45.11,6399.0,34.9854,34.9931,34.908,34.9157,6399.0
2016-04-07 11:10:00,45.12,45.12,45.0,45.03,11076.0,34.9235,34.9235,34.8306,34.8538,11076.0
2016-04-07 11:15:00,45.01,45.12,45.01,45.11,11020.0,34.8383,34.9235,34.8383,34.9157,11020.0
2016-04-07 11:20:00,45.12,45.12,45.05,45.09,8358.0,34.9235,34.9235,34.8693,34.9003,8358.0
2016-04-07 11:25:00,45.08,45.17,45.03,45.11,8080.0,34.8925,34.9622,34.8538,34.9157,8080.0
2016-04-07 11:30:00,45.13,45.19,45.12,45.17,6690.0,34.9312,34.9777,34.9235,34.9622,6690.0
2016-04-07 11:35:00,45.18,45.23,45.17,45.17,17555.0,34.9699,35.0086,34.9622,34.9622,17555.0
2016-04-07 11:40:00,45.16,45.16,45.07,45.15,6600.0,34.9544,34.9544,34.8848,34.9467,6600.0
2016-04-07 11:45:00,45.15,45.19,45.1,45.19,8633.0,34.9467,34.9777,34.908,34.9777,8633.0
2016-04-07 11:50:00,45.19,45.19,45.11,45.11,9500.0,34.9777,34.9777,34.9157,34.9157,9500.0
2016-04-07 11:55:00,45.14,45.14,45.03,45.07,10744.0,34.939,34.939,34.8538,34.8848,10744.0
2016-04-07 12:00:00,45.07,45.12,45.05,45.12,5981.0,34.8848,34.9235,34.8693,34.9235,5981.0
2016-04-07 12:05:00,45.12,45.13,45.04,45.04,8051.0,34.9235,34.9312,34.8616,34.8616,8051.0
2016-04-07 12:10:00,45.02,45.04,45.0,45.01,12184.0,34.8461,34.8616,34.8306,34.8383,12184.0
2016-04-07 12:15:00,45.01,45.01,44.91,44.94,27454.0,34.8383,34.8383,34.7609,34.7842,27454.0
2016-04-07 12:20:00,44.93,44.95,44.86,44.86,10489.0,34.7764,34.7919,34.7222,34.7222,10489.0
2016-04-07 12:25:00,44.85,44.89,44.84,44.88,12265.0,34.7145,34.7455,34.7068,34.7377,12265.0
2016-04-07 12:30:00,44.88,44.93,44.85,44.85,13546.0,34.7377,34.7764,34.7145,34.7145,13546.0
2016-04-07 12:35:00,44.84,44.87,44.81,44.86,10692.0,34.7068,34.73,34.6835,34.7222,10692.0
2016-04-07 12:40:00,44.87,44.87,44.77,44.78,10600.0,34.73,34.73,34.6526,34.6603,10600.0
2016-04-07 12:45:00,44.76,44.8,44.75,44.76,12637.0,34.6448,34.6758,34.6371,34.6448,12637.0
2016-04-07 12:50:00,44.76,44.78,44.76,44.76,13948.0,34.6448,34.6603,34.6448,34.6448,13948.0
2016-04-07 12:55:00,44.76,44.86,44.76,44.84,17213.0,34.6448,34.7222,34.6448,34.7068,17213.0
2016-04-07 13:00:00,44.84,44.92,44.83,44.88,21951.0,34.7068,34.7687,34.699,34.7377,21951.0
2016-04-07 13:05:00,44.88,44.96,44.88,44.89,21419.0,34.7377,34.7996,34.7377,34.7455,21419.0
2016-04-07 13:10:00,44.89,44.99,44.88,44.96,24149.0,34.7455,34.8229,34.7377,34.7996,24149.0
2016-04-07 13:15:00,44.97,45.01,44.96,45.01,8859.0,34.8074,34.8383,34.7996,34.8383,8859.0
2016-04-07 13:20:00,45.0,45.01,44.95,44.97,10705.0,34.8306,34.8383,34.7919,34.8074,10705.0
2016-04-07 13:25:00,44.95,44.95,44.9,44.93,12998.0,34.7919,34.7919,34.7532,34.7764,12998.0
2016-04-07 13:30:00,44.93,44.96,44.9,44.9,8323.0,34.7764,34.7996,34.7532,34.7532,8323.0
2016-04-07 13:35:00,44.91,44.94,44.87,44.89,10911.0,34.7609,34.7842,34.73,34.7455,10911.0
2016-04-07 13:40:00,44.89,44.92,44.87,44.87,19655.0,34.7455,34.7687,34.73,34.73,19655.0
2016-04-07 13:45:00,44.87,44.87,44.78,44.8,11464.0,34.73,34.73,34.6603,34.6758,11464.0
2016-04-07 13:50:00,44.79,44.79,44.67,44.67,12422.0,34.6681,34.6681,34.5752,34.5752,12422.0
2016-04-07 13:55:00,44.68,44.71,44.66,44.69,11931.0,34.5829,34.6061,34.5674,34.5907,11931.0
2016-04-07 14:00:00,44.68,44.69,44.62,44.69,20002.0,34.5829,34.5907,34.5365,34.5907,20002.0
2016-04-07 14:05:00,44.68,44.72,44.67,44.69,15351.0,34.5829,34.6139,34.5752,34.5907,15351.0
2016-04-07 14:10:00,44.68,44.69,44.64,44.66,17328.0,34.5829,34.5907,34.552,34.5674,17328.0
2016-04-07 14:15:00,44.65,44.66,44.56,44.57,23371.0,34.5597,34.5674,34.49,34.4978,23371.0
2016-04-07 14:20:00,44.57,44.64,44.56,44.64,9840.0,34.4978,34.552,34.49,34.552,9840.0
2016-04-07 14:25:00,44.63,44.67,44.61,44.63,22747.0,34.5442,34.5752,34.5287,34.5442,22747.0
2016-04-07 14:30:00,44.63,44.64,44.61,44.63,10567.0,34.5442,34.552,34.5287,34.5442,10567.0
2016-04-07 14:35:00,44.62,44.65,44.62,44.64,26904.0,34.5365,34.5597,34.5365,34.552,26904.0
2016-04-07 14:40:00,44.63,44.63,44.55,44.59,21846.0,34.5442,34.5442,34.4823,34.5133,21846.0
2016-04-07 14:45:00,44.59,44.59,44.53,44.57,17378.0,34.5133,34.5133,34.4668,34.4978,17378.0
2016-04-07 14:50:00,44.56,44.57,44.55,44.57,22148.0,34.49,34.4978,34.4823,34.4978,22148.0
2016-04-07 14:55:00,44.58,44.63,44.57,44.6,28601.0,34.5055,34.5442,34.4978,34.521,28601.0
2016-04-07 15:00:00,44.6,44.61,44.56,44.59,33364.0,34.521,34.5287,34.49,34.5133,33364.0
2016-04-07 15:05:00,44.6,44.68,44.6,44.68,40914.0,34.521,34.5829,34.521,34.5829,40914.0
2016-04-07 15:10:00,44.68,44.79,44.68,44.79,23993.0,34.5829,34.6681,34.5829,34.6681,23993.0
2016-04-07 15:15:00,44.8,44.86,44.79,44.84,47437.0,34.6758,34.7222,34.6681,34.7068,47437.0
2016-04-07 15:20:00,44.84,44.87,44.82,44.86,30521.0,34.7068,34.73,34.6913,34.7222,30521.0
2016-04-07 15:25:00,44.86,44.91,44.85,44.91,38360.0,34.7222,34.7609,34.7145,34.7609,38360.0
2016-04-07 15:30:00,44.91,44.96,44.88,44.94,59358.0,34.7609,34.7996,34.7377,34.7842,59358.0
2016-04-07 15:35:00,44.95,44.96,44.87,44.88,33986.0,34.7919,34.7996,34.73,34.7377,33986.0
2016-04-07 15:40:00,44.88,44.89,44.82,44.85,57858.0,34.7377,34.7455,34.6913,34.7145,57858.0
2016-04-07 15:45:00,44.85,44.93,44.84,44.93,55255.0,34.7145,34.7764,34.7068,34.7764,55255.0
2016-04-07 15:50:00,44.92,44.94,44.84,44.94,36788.0,34.7687,34.7842,34.7068,34.7842,36788.0
2016-04-07 15:55:00,44.94,44.98,44.9,44.98,90255.0,34.7842,34.8151,34.7532,34.8151,90255.0
2016-04-08 09:30:00,45.07,45.49,44.79,44.95,11552.0,34.8848,35.2099,34.6681,34.7919,11552.0
2016-04-08 09:35:00,44.95,44.95,44.73,44.81,3223.0,34.7919,34.7919,34.6216,34.6835,3223.0
2016-04-08 09:40:00,44.8,44.8,44.5,44.59,13388.0,34.6758,34.6758,34.4436,34.5133,13388.0
2016-04-08 09:45:00,44.59,44.65,44.37,44.4,11768.0,34.5133,34.5597,34.343,34.3662,11768.0
2016-04-08 09:50:00,44.43,44.48,44.36,44.46,11247.0,34.3894,34.4281,34.3352,34.4126,11247.0
2016-04-08 09:55:00,44.45,44.67,44.43,44.52,17946.0,34.4049,34.5752,34.3894,34.4591,17946.0
2016-04-08 10:00:00,44.52,44.59,44.43,44.45,15225.0,34.4591,34.5133,34.3894,34.4049,15225.0
2016-04-08 10:05:00,44.46,44.53,44.42,44.45,12290.0,34.4126,34.4668,34.3817,34.4049,12290.0
2016-04-08 10:10:00,44.47,44.55,44.35,44.55,7728.0,34.4204,34.4823,34.3275,34.4823,7728.0
2016-04-08 10:15:00,44.57,44.57,44.36,44.36,11802.0,34.4978,34.4978,34.3352,34.3352,11802.0
2016-04-08 10:20:00,44.43,44.48,44.35,44.37,13936.0,34.3894,34.4281,34.3275,34.343,13936.0
2016-04-08 10:25:00,44.37,44.43,44.28,44.28,16474.0,34.343,34.3894,34.2733,34.2733,16474.0
2016-04-08 10:30:00,44.25,44.38,44.25,44.3,14200.0,34.2501,34.3507,34.2501,34.2888,14200.0
2016-04-08 10:35:00,44.33,44.4,44.32,44.35,10081.0,34.312,34.3662,34.3043,34.3275,10081.0
2016-04-08 10:40:00,44.35,44.53,44.35,44.52,10257.0,34.3275,34.4668,34.3275,34.4591,10257.0
2016-04-08 10:45:00,44.53,44.56,44.5,44.52,10292.0,34.4668,34.49,34.4436,34.4591,10292.0
2016-04-08 10:50:00,44.53,44.61,44.51,44.51,8852.0,34.4668,34.5287,34.4513,34.4513,8852.0
2016-04-08 10:55:00,44.54,44.54,44.41,44.41,36304.0,34.4746,34.4746,34.3739,34.3739,36304.0
2016-04-08 11:00:00,44.41,44.53,44.39,44.52,16213.0,34.3739,34.4668,34.3584,34.4591,16213.0
2016-04-08 11:05:00,44.55,44.69,44.55,44.64,7311.0,34.4823,34.5907,34.4823,34.552,7311.0
2016-04-08 11:10:00,44.65,44.67,44.57,44.63,26600.0,34.5597,34.5752,34.4978,34.5442,26600.0
2016-04-08 11:15:00,44.63,44.65,44.56,44.62,7611.0,34.5442,34.5597,34.49,34.5365,7611.0
2016-04-08 11:20:00,44.63,44.69,44.63,44.66,9444.0,34.5442,34.5907,34.5442,34.5674,9444.0
2016-04-08 11:25:00,44.64,44.66,44.57,44.66,8129.0,34.552,34.5674,34.4978,34.5674,8129.0
2016-04-08 11:30:00,44.67,44.67,44.55,44.57,8432.0,34.5752,34.5752,34.4823,34.4978,8432.0
2016-04-08 11:35:00,44.57,44.61,44.54,44.6,15521.0,34.4978,34.5287,34.4746,34.521,15521.0
2016-04-08 11:40:00,44.61,44.68,44.58,44.6,14460.0,34.5287,34.5829,34.5055,34.521,14460.0
2016-04-08 11:45:00,44.6,44.65,44.6,44.63,3700.0,34.521,34.5597,34.521,34.5442,3700.0
2016-04-08 11:50:00,44.63,44.66,44.61,44.66,6616.0,34.5442,34.5674,34.5287,34.5674,6616.0
2016-04-08 11:55:00,44.66,44.7,44.62,44.7,8700.0,34.5674,34.5984,34.5365,34.5984,8700.0
2016-04-08 12:00:00,44.69,44.76,44.67,44.69,9035.0,34.5907,34.6448,34.5752,34.5907,9035.0
2016-04-08 12:05:00,44.69,44.69,44.58,44.59,13098.0,34.5907,34.5907,34.5055,34.5133,13098.0
2016-04-08 12:10:00,44.59,44.63,44.58,44.6,5512.0,34.5133,34.5442,34.5055,34.521,5512.0
2016-04-08 12:15:00,44.58,44.58,44.47,44.47,8800.0,34.5055,34.5055,34.4204,34.4204,8800.0
2016-04-08 12:20:00,44.44,44.46,44.36,44.36,22485.0,34.3971,34.4126,34.3352,34.3352,22485.0
2016-04-08 12:25:00,44.36,44.36,44.22,44.24,8127.0,34.3352,34.3352,34.2269,34.2423,8127.0
2016-04-08 12:30:00,44.23,44.35,44.23,44.33,10201.0,34.2346,34.3275,34.2346,34.312,10201.0
2016-04-08 12:35:00,44.34,44.35,44.27,44.35,13314.0,34.3197,34.3275,34.2656,34.3275,13314.0
2016-04-08 12:40:00,44.35,44.36,44.32,44.32,3118.0,34.3275,34.3352,34.3043,34.3043,3118.0
2016-04-08 12:45:00,44.31,44.34,44.27,44.3,8645.0,34.2965,34.3197,34.2656,34.2888,8645.0
2016-04-08 12:50:00,44.32,44.34,44.29,44.31,7486.0,34.3043,34.3197,34.281,34.2965,7486.0
2016-04-08 12:55:00,44.33,44.34,44.28,44.3,12265.0,34.312,34.3197,34.2733,34.2888,12265.0
2016-04-08 13:00:00,44.3,44.39,44.3,44.38,12767.0,34.2888,34.3584,34.2888,34.3507,12767.0
2016-04-08 13:05:00,44.38,44.38,44.33,44.33,6524.0,34.3507,34.3507,34.312,34.312,6524.0
2016-04-08 13:10:00,44.33,44.38,44.33,44.37,7848.0,34.312,34.3507,34.312,34.343,7848.0
2016-04-08 13:15:00,44.39,44.39,44.33,44.36,7747.0,34.3584,34.3584,34.312,34.3352,7747.0
2016-04-08 13:20:00,44.35,44.45,44.32,44.45,13800.0,34.3275,34.4049,34.3043,34.4049,13800.0
2016-04-08 13:25:00,44.44,44.47,44.4,44.47,6210.0,34.3971,34.4204,34.3662,34.4204,6210.0
2016-04-08 13:30:00,44.45,44.52,44.43,44.49,16404.0,34.4049,34.4591,34.3894,34.4358,16404.0
2016-04-08 13:35:00,44.52,44.54,44.47,44.49,7373.0,34.4591,34.4746,34.4204,34.4358,7373.0
2016-04-08 13:40:00,44.48,44.5,44.42,44.43,6476.0,34.4281,34.4436,34.3817,34.3894,6476.0
2016-04-08 13:45:00,44.42,44.46,44.38,44.4,10500.0,34.3817,34.4126,34.3507,34.3662,10500.0
2016-04-08 13:50:00,44.41,44.46,44.39,44.42,17671.0,34.3739,34.4126,34.3584,34.3817,17671.0
2016-04-08 13:55:00,44.42,44.46,44.41,44.46,7990.0,34.3817,34.4126,34.3739,34.4126,7990.0
2016-04-08 14:00:00,44.46,44.56,44.45,44.55,13819.0,34.4126,34.49,34.4049,34.4823,13819.0
2016-04-08 14:05:00,44.55,44.7,44.55,44.7,7137.0,34.4823,34.5984,34.4823,34.5984,7137.0
2016-04-08 14:10:00,44.71,44.74,44.69,44.69,4831.0,34.6061,34.6294,34.5907,34.5907,4831.0
2016-04-08 14:15:00,44.69,44.71,44.66,44.66,6868.0,34.5907,34.6061,34.5674,34.5674,6868.0
2016-04-08 14:20:00,44.68,44.69,44.58,44.59,7306.0,34.5829,34.5907,34.5055,34.5133,7306.0
2016-04-08 14:25:00,44.59,44.62,44.56,44.62,10880.0,34.5133,34.5365,34.49,34.5365,10880.0
2016-04-08 14:30:00,44.62,44.65,44.58,44.59,9324.0,34.5365,34.5597,34.5055,34.5133,9324.0
2016-04-08 14:35:00,44.58,44.61,44.56,44.58,10992.0,34.5055,34.5287,34.49,34.5055,10992.0
2016-04-08 14:40:00,44.59,44.6,44.56,44.57,6550.0,34.5133,34.521,34.49,34.4978,6550.0
2016-04-08 14:45:00,44.57,44.6,44.57,44.59,6600.0,34.4978,34.521,34.4978,34.5133,6600.0
2016-04-08 14:50:00,44.59,44.61,44.57,44.58,9946.0,34.5133,34.5287,34.4978,34.5055,9946.0
2016-04-08 14:55:00,44.59,44.6,44.57,44.57,8410.0,34.5133,34.521,34.4978,34.4978,8410.0
2016-04-08 15:00:00,44.58,44.59,44.51,44.53,8801.0,34.5055,34.5133,34.4513,34.4668,8801.0
2016-04-08 15:05:00,44.53,44.55,44.46,44.46,8840.0,34.4668,34.4823,34.4126,34.4126,8840.0
2016-04-08 15:10:00,44.46,44.51,44.46,44.5,8732.0,34.4126,34.4513,34.4126,34.4436,8732.0
2016-04-08 15:15:00,44.51,44.54,44.5,44.51,14604.0,34.4513,34.4746,34.4436,34.4513,14604.0
2016-04-08 15:20:00,44.52,44.52,44.49,44.51,12377.0,34.4591,34.4591,34.4358,34.4513,12377.0
2016-04-08 15:25:00,44.51,44.54,44.5,44.53,24684.0,34.4513,34.4746,34.4436,34.4668,24684.0
2016-04-08 15:30:00,44.53,44.53,44.41,44.44,17891.0,34.4668,34.4668,34.3739,34.3971,17891.0
2016-04-08 15:35:00,44.45,44.49,44.42,44.48,22222.0,34.4049,34.4358,34.3817,34.4281,22222.0
2016-04-08 15:40:00,44.48,44.51,44.45,44.5,22339.0,34.4281,34.4513,34.4049,34.4436,22339.0
2016-04-08 15:45:00,44.51,44.6,44.51,44.6,35796.0,34.4513,34.521,34.4513,34.521,35796.0
2016-04-08 15:50:00,44.6,44.61,44.58,44.61,35973.0,34.521,34.5287,34.5055,34.5287,35973.0
2016-04-08 15:55:00,44.61,44.63,44.59,44.63,68920.0,34.5287,34.5442,34.5133,34.5442,68920.0
2016-04-11 09:30:00,44.57,44.58,44.37,44.37,14537.0,34.4978,34.5055,34.343,34.343,14537.0
2016-04-11 09:35:00,44.52,44.58,44.45,44.58,3000.0,34.4591,34.5055,34.4049,34.5055,3000.0
2016-04-11 09:40:00,44.58,44.7,44.42,44.42,10075.0,34.5055,34.5984,34.3817,34.3817,10075.0
2016-04-11 09:45:00,44.47,44.55,44.41,44.54,9558.0,34.4204,34.4823,34.3739,34.4746,9558.0
2016-04-11 09:50:00,44.56,44.64,44.48,44.56,4800.0,34.49,34.552,34.4281,34.49,4800.0
2016-04-11 09:55:00,44.54,44.68,44.54,44.67,6795.0,34.4746,34.5829,34.4746,34.5752,6795.0
2016-04-11 10:00:00,44.7,44.81,44.67,44.79,6673.0,34.5984,34.6835,34.5752,34.6681,6673.0
2016-04-11 10:05:00,44.79,44.93,44.77,44.93,12931.0,34.6681,34.7764,34.6526,34.7764,12931.0
2016-04-11 10:10:00,44.93,45.01,44.91,44.96,11256.0,34.7764,34.8383,34.7609,34.7996,11256.0
2016-04-11 10:15:00,44.95,44.96,44.89,44.9,11636.0,34.7919,34.7996,34.7455,34.7532,11636.0
2016-04-11 10:20:00,44.89,44.93,44.85,44.89,10559.0,34.7455,34.7764,34.7145,34.7455,10559.0
2016-04-11 10:25:00,44.89,44.89,44.79,44.82,9360.0,34.7455,34.7455,34.6681,34.6913,9360.0
2016-04-11 10:30:00,44.83,44.87,44.8,44.8,7835.0,34.699,34.73,34.6758,34.6758,7835.0
2016-04-11 10:35:00,44.8,44.81,44.76,44.8,8183.0,34.6758,34.6835,34.6448,34.6758,8183.0
2016-04-11 10:40:00,44.79,44.81,44.71,44.74,42171.0,34.6681,34.6835,34.6061,34.6294,42171.0
2016-04-11 10:45:00,44.72,44.76,44.69,44.75,23958.0,34.6139,34.6448,34.5907,34.6371,23958.0
2016-04-11 10:50:00,44.76,44.82,44.76,44.79,9023.0,34.6448,34.6913,34.6448,34.6681,9023.0
2016-04-11 10:55:00,44.8,44.81,44.68,44.68,6083.0,34.6758,34.6835,34.5829,34.5829,6083.0
2016-04-11 11:00:00,44.67,44.67,44.63,44.67,7830.0,34.5752,34.5752,34.5442,34.5752,7830.0
2016-04-11 11:05:00,44.68,44.68,44.6,44.6,8854.0,34.5829,34.5829,34.521,34.521,8854.0
2016-04-11 11:10:00,44.6,44.6,44.52,44.57,10436.0,34.521,34.521,34.4591,34.4978,10436.0
2016-04-11 11:15:00,44.57,44.59,44.56,44.56,5039.0,34.4978,34.5133,34.49,34.49,5039.0
2016-04-11 11:20:00,44.58,44.65,44.57,44.65,6528.0,34.5055,34.5597,34.4978,34.5597,6528.0
2016-04-11 11:25:00,44.64,44.72,44.61,44.72,9604.0,34.552,34.6139,34.5287,34.6139,9604.0
2016-04-11 11:30:00,44.72,44.73,44.54,44.54,10154.0,34.6139,34.6216,34.4746,34.4746,10154.0
2016-04-11 11:35:00,44.53,44.56,44.47,44.47,9662.0,34.4668,34.49,34.4204,34.4204,9662.0
2016-04-11 11:40:00,44.5,44.53,44.48,44.48,3722.0,34.4436,34.4668,34.4281,34.4281,3722.0
2016-04-11 11:45:00,44.47,44.47,44.42,44.46,11672.0,34.4204,34.4204,34.3817,34.4126,11672.0
2016-04-11 11:50:00,44.45,44.46,44.4,44.41,8772.0,34.4049,34.4126,34.3662,34.3739,8772.0
2016-04-11 11:55:00,44.41,44.47,44.39,44.47,7899.0,34.3739,34.4204,34.3584,34.4204,7899.0
2016-04-11 12:00:00,44.46,44.46,44.42,44.45,10706.0,34.4126,34.4126,34.3817,34.4049,10706.0
2016-04-11 12:05:00,44.45,44.46,44.42,44.42,7419.0,34.4049,34.4126,34.3817,34.3817,7419.0
2016-04-11 12:10:00,44.41,44.48,44.41,44.47,12134.0,34.3739,34.4281,34.3739,34.4204,12134.0
2016-04-11 12:15:00,44.47,44.53,44.45,44.53,15216.0,34.4204,34.4668,34.4049,34.4668,15216.0
2016-04-11 12:20:00,44.53,44.54,44.49,44.53,8489.0,34.4668,34.4746,34.4358,34.4668,8489.0
2016-04-11 12:25:00,44.54,44.56,44.54,44.56,3340.0,34.4746,34.49,34.4746,34.49,3340.0
2016-04-11 12:30:00,44.57,44.6,44.54,44.54,6469.0,34.4978,34.521,34.4746,34.4746,6469.0
2016-04-11 12:35:00,44.53,44.56,44.5,44.52,3501.0,34.4668,34.49,34.4436,34.4591,3501.0
2016-04-11 12:40:00,44.51,44.57,44.51,44.52,3602.0,34.4513,34.4978,34.4513,34.4591,3602.0
2016-04-11 12:45:00,44.52,44.52,44.48,44.52,5265.0,34.4591,34.4591,34.4281,34.4591,5265.0
2016-04-11 12:50:00,44.52,44.52,44.49,44.5,4682.0,34.4591,34.4591,34.4358,34.4436,4682.0
2016-04-11 12:55:00,44.53,44.54,44.52,44.52,3573.0,34.4668,34.4746,34.4591,34.4591,3573.0
2016-04-11 13:00:00,44.52,44.53,44.52,44.53,3335.0,34.4591,34.4668,34.4591,34.4668,3335.0
2016-04-11 13:05:00,44.53,44.62,44.52,44.6,7045.0,34.4668,34.5365,34.4591,34.521,7045.0
2016-04-11 13:10:00,44.6,44.65,44.6,44.64,4386.0,34.521,34.5597,34.521,34.552,4386.0
2016-04-11 13:15:00,44.63,44.64,44.57,44.59,3723.0,34.5442,34.552,34.4978,34.5133,3723.0
2016-04-11 13:20:00,44.59,44.63,44.58,44.58,9187.0,34.5133,34.5442,34.5055,34.5055,9187.0
2016-04-11 13:25:00,44.58,44.61,44.56,44.58,5234.0,34.5055,34.5287,34.49,34.5055,5234.0
2016-04-11 13:30:00,44.59,44.59,44.52,44.52,3562.0,34.5133,34.5133,34.4591,34.4591,3562.0
2016-04-11 13:35:00,44.52,44.56,44.48,44.48,7596.0,34.4591,34.49,34.4281,34.4281,7596.0
2016-04-11 13:40:00,44.48,44.48,44.46,44.47,5755.0,34.4281,34.4281,34.4126,34.4204,5755.0
2016-04-11 13:45:00,44.47,44.47,44.4,44.43,4463.0,34.4204,34.4204,34.3662,34.3894,4463.0
2016-04-11 13:50:00,44.45,44.45,44.37,44.39,5303.0,34.4049,34.4049,34.343,34.3584,5303.0
2016-04-11 13:55:00,44.4,44.41,44.37,44.39,6756.0,34.3662,34.3739,34.343,34.3584,6756.0
2016-04-11 14:00:00,44.4,44.45,44.4,44.41,6940.0,34.3662,34.4049,34.3662,34.3739,6940.0
2016-04-11 14:05:00,44.41,44.42,44.38,44.41,7892.0,34.3739,34.3817,34.3507,34.3739,7892.0
2016-04-11 14:10:00,44.41,44.43,44.41,44.43,2181.0,34.3739,34.3894,34.3739,34.3894,2181.0
2016-04-11 14:15:00,44.43,44.44,44.39,44.44,9615.0,34.3894,34.3971,34.3584,34.3971,9615.0
2016-04-11 14:20:00,44.44,44.5,44.44,44.47,6654.0,34.3971,34.4436,34.3971,34.4204,6654.0
2016-04-11 14:25:00,44.47,44.51,44.45,44.45,4897.0,34.4204,34.4513,34.4049,34.4049,4897.0
2016-04-11 14:30:00,44.46,44.46,44.39,44.39,7268.0,34.4126,34.4126,34.3584,34.3584,7268.0
2016-04-11 14:35:00,44.39,44.45,44.39,44.45,13022.0,34.3584,34.4049,34.3584,34.4049,13022.0
2016-04-11 14:40:00,44.45,44.45,44.43,44.44,5197.0,34.4049,34.4049,34.3894,34.3971,5197.0
2016-04-11 14:45:00,44.42,44.43,44.41,44.43,1800.0,34.3817,34.3894,34.3739,34.3894,1800.0
2016-04-11 14:50:00,44.41,44.45,44.38,44.44,9623.0,34.3739,34.4049,34.3507,34.3971,9623.0
2016-04-11 14:55:00,44.42,44.44,44.41,44.43,5355.0,34.3817,34.3971,34.3739,34.3894,5355.0
2016-04-11 15:00:00,44.43,44.43,44.35,44.35,12426.0,34.3894,34.3894,34.3275,34.3275,12426.0
2016-04-11 15:05:00,44.34,44.35,44.26,44.27,8267.0,34.3197,34.3275,34.2578,34.2656,8267.0
2016-04-11 15:10:00,44.28,44.29,44.26,44.26,6696.0,34.2733,34.281,34.2578,34.2578,6696.0
2016-04-11 15:15:00,44.26,44.26,44.22,44.24,15433.0,34.2578,34.2578,34.2269,34.2423,15433.0
2016-04-11 15:20:00,44.25,44.25,44.19,44.2,10028.0,34.2501,34.2501,34.2036,34.2114,10028.0
2016-04-11 15:25:00,44.2,44.21,44.16,44.16,14870.0,34.2114,34.2191,34.1804,34.1804,14870.0
2016-04-11 15:30:00,44.17,44.17,44.14,44.15,13472.0,34.1882,34.1882,34.1649,34.1727,13472.0
2016-04-11 15:35:00,44.14,44.18,44.11,44.13,19620.0,34.1649,34.1959,34.1417,34.1572,19620.0
2016-04-11 15:40:00,44.13,44.14,44.06,44.07,24062.0,34.1572,34.1649,34.103,34.1108,24062.0
2016-04-11 15:45:00,44.07,44.07,44.04,44.05,24481.0,34.1108,34.1108,34.0875,34.0953,24481.0
2016-04-11 15:50:00,44.05,44.06,44.0,44.01,52136.0,34.0953,34.103,34.0566,34.0643,52136.0
2016-04-11 15:55:00,44.0,44.01,43.91,43.95,138323.0,34.0566,34.0643,33.9869,34.0179,138323.0
2016-04-12 09:30:00,43.95,43.95,43.38,43.5,46458.0,34.0179,34.0179,33.5767,33.6696,46458.0
2016-04-12 09:35:00,43.51,43.72,43.51,43.63,13701.0,33.6773,33.8399,33.6773,33.7702,13701.0
2016-04-12 09:40:00,43.62,43.63,43.38,43.54,34631.0,33.7625,33.7702,33.5767,33.7005,34631.0
2016-04-12 09:45:00,43.49,43.65,43.49,43.63,12332.0,33.6618,33.7857,33.6618,33.7702,12332.0
2016-04-12 09:50:00,43.65,43.85,43.63,43.83,20524.0,33.7857,33.9405,33.7702,33.925,20524.0
2016-04-12 09:55:00,43.83,43.96,43.8,43.93,12496.0,33.925,34.0256,33.9018,34.0024,12496.0
2016-04-12 10:00:00,43.93,43.95,43.79,43.87,19756.0,34.0024,34.0179,33.894,33.956,19756.0
2016-04-12 10:05:00,43.88,43.91,43.72,43.72,17156.0,33.9637,33.9869,33.8399,33.8399,17156.0
2016-04-12 10:10:00,43.72,43.73,43.63,43.66,33204.0,33.8399,33.8476,33.7702,33.7934,33204.0
2016-04-12 10:15:00,43.65,43.65,43.44,43.54,37269.0,33.7857,33.7857,33.6231,33.7005,37269.0
2016-04-12 10:20:00,43.54,43.57,43.41,43.42,21835.0,33.7005,33.7238,33.5999,33.6077,21835.0
2016-04-12 10:25:00,43.42,43.72,43.39,43.71,52420.0,33.6077,33.8399,33.5844,33.8321,52420.0
2016-04-12 10:30:00,43.7,43.84,43.7,43.79,28231.0,33.8244,33.9327,33.8244,33.894,28231.0
2016-04-12 10:35:00,43.79,43.8,43.64,43.7,10311.0,33.894,33.9018,33.7779,33.8244,10311.0
2016-04-12 10:40:00,43.7,43.79,43.7,43.76,9921.0,33.8244,33.894,33.8244,33.8708,9921.0
2016-04-12 10:45:00,43.8,43.83,43.75,43.82,12975.0,33.9018,33.925,33.8631,33.9173,12975.0
2016-04-12 10:50:00,43.83,44.04,43.83,43.97,30766.0,33.925,34.0875,33.925,34.0334,30766.0
2016-04-12 10:55:00,43.97,44.01,43.93,44.0,10927.0,34.0334,34.0643,34.0024,34.0566,10927.0
2016-04-12 11:00:00,44.01,44.06,43.98,44.03,10077.0,34.0643,34.103,34.0411,34.0798,10077.0
2016-04-12 11:05:00,44.03,44.14,44.02,44.14,19207.0,34.0798,34.1649,34.0721,34.1649,19207.0
2016-04-12 11:10:00,44.14,44.19,44.09,44.16,17775.0,34.1649,34.2036,34.1262,34.1804,17775.0
2016-04-12 11:15:00,44.16,44.24,44.13,44.23,14285.0,34.1804,34.2423,34.1572,34.2346,14285.0
2016-04-12 11:20:00,44.24,44.29,44.21,44.26,13784.0,34.2423,34.281,34.2191,34.2578,13784.0
2016-04-12 11:25:00,44.25,44.29,44.22,44.26,11436.0,34.2501,34.281,34.2269,34.2578,11436.0
2016-04-12 11:30:00,44.28,44.3,44.2,44.26,9209.0,34.2733,34.2888,34.2114,34.2578,9209.0
2016-04-12 11:35:00,44.26,44.29,44.22,44.23,13098.0,34.2578,34.281,34.2269,34.2346,13098.0
2016-04-12 11:40:00,44.23,44.32,44.23,44.26,10502.0,34.2346,34.3043,34.2346,34.2578,10502.0
2016-04-12 11:45:00,44.27,44.35,44.24,44.31,6690.0,34.2656,34.3275,34.2423,34.2965,6690.0
2016-04-12 11:50:00,44.31,44.38,44.3,44.38,9298.0,34.2965,34.3507,34.2888,34.3507,9298.0
2016-04-12 11:55:00,44.38,44.38,44.35,44.38,7005.0,34.3507,34.3507,34.3275,34.3507,7005.0
2016-04-12 12:00:00,44.4,44.41,44.33,44.33,6423.0,34.3662,34.3739,34.312,34.312,6423.0
2016-04-12 12:05:00,44.35,44.4,44.32,44.4,5800.0,34.3275,34.3662,34.3043,34.3662,5800.0
2016-04-12 12:10:00,44.39,44.41,44.38,44.4,5974.0,34.3584,34.3739,34.3507,34.3662,5974.0
2016-04-12 12:15:00,44.4,44.46,44.4,44.46,7333.0,34.3662,34.4126,34.3662,34.4126,7333.0
2016-04-12 12:20:00,44.45,44.47,44.44,44.47,8400.0,34.4049,34.4204,34.3971,34.4204,8400.0
2016-04-12 12:25:00,44.48,44.52,44.47,44.5,19467.0,34.4281,34.4591,34.4204,34.4436,19467.0
2016-04-12 12:30:00,44.49,44.54,44.49,44.5,11982.0,34.4358,34.4746,34.4358,34.4436,11982.0
2016-04-12 12:35:00,44.51,44.53,44.5,44.52,9048.0,34.4513,34.4668,34.4436,34.4591,9048.0
2016-04-12 12:40:00,44.52,44.62,44.52,44.61,10524.0,34.4591,34.5365,34.4591,34.5287,10524.0
2016-04-12 12:45:00,44.61,44.62,44.51,44.52,8470.0,34.5287,34.5365,34.4513,34.4591,8470.0
2016-04-12 12:50:00,44.52,44.56,44.47,44.54,7005.0,34.4591,34.49,34.4204,34.4746,7005.0
2016-04-12 12:55:00,44.55,44.55,44.49,44.52,9552.0,34.4823,34.4823,34.4358,34.4591,9552.0
2016-04-12 13:00:00,44.51,44.55,44.49,44.54,7200.0,34.4513,34.4823,34.4358,34.4746,7200.0
2016-04-12 13:05:00,44.55,44.55,44.46,44.47,6796.0,34.4823,34.4823,34.4126,34.4204,6796.0
2016-04-12 13:10:00,44.48,44.49,44.4,44.42,10968.0,34.4281,34.4358,34.3662,34.3817,10968.0
2016-04-12 13:15:00,44.41,44.46,44.41,44.46,11936.0,34.3739,34.4126,34.3739,34.4126,11936.0
2016-04-12 13:20:00,44.46,44.51,44.46,44.5,8284.0,34.4126,34.4513,34.4126,34.4436,8284.0
2016-04-12 13:25:00,44.49,44.51,44.47,44.48,5122.0,34.4358,34.4513,34.4204,34.4281,5122.0
2016-04-12 13:30:00,44.48,44.51,44.46,44.46,6388.0,34.4281,34.4513,34.4126,34.4126,6388.0
2016-04-12 13:35:00,44.45,44.47,44.39,44.47,7984.0,34.4049,34.4204,34.3584,34.4204,7984.0
2016-04-12 13:40:00,44.46,44.47,44.4,44.41,11723.0,34.4126,34.4204,34.3662,34.3739,11723.0
2016-04-12 13:45:00,44.41,44.43,44.38,44.4,10884.0,34.3739,34.3894,34.3507,34.3662,10884.0
2016-04-12 13:50:00,44.39,44.41,44.34,44.38,15324.0,34.3584,34.3739,34.3197,34.3507,15324.0
2016-04-12 13:55:00,44.38,44.43,44.37,44.42,22861.0,34.3507,34.3894,34.343,34.3817,22861.0
2016-04-12 14:00:00,44.41,44.42,44.39,44.41,16816.0,34.3739,34.3817,34.3584,34.3739,16816.0
2016-04-12 14:05:00,44.42,44.43,44.4,44.4,13420.0,34.3817,34.3894,34.3662,34.3662,13420.0
2016-04-12 14:10:00,44.4,44.41,44.33,44.33,15079.0,34.3662,34.3739,34.312,34.312,15079.0
2016-04-12 14:15:00,44.33,44.34,44.31,44.32,8599.0,34.312,34.3197,34.2965,34.3043,8599.0
2016-04-12 14:20:00,44.32,44.33,44.29,44.31,14068.0,34.3043,34.312,34.281,34.2965,14068.0
2016-04-12 14:25:00,44.31,44.33,44.29,44.3,9868.0,34.2965,34.312,34.281,34.2888,9868.0
2016-04-12 14:30:00,44.29,44.3,44.28,44.28,8752.0,34.281,34.2888,34.2733,34.2733,8752.0
2016-04-12 14:35:00,44.29,44.29,44.25,44.27,19304.0,34.281,34.281,34.2501,34.2656,19304.0
2016-04-12 14:40:00,44.27,44.29,44.21,44.23,44040.0,34.2656,34.281,34.2191,34.2346,44040.0
2016-04-12 14:45:00,44.23,44.25,44.21,44.24,16452.0,34.2346,34.2501,34.2191,34.2423,16452.0
2016-04-12 14:50:00,44.24,44.29,44.23,44.26,20694.0,34.2423,34.281,34.2346,34.2578,20694.0
2016-04-12 14:55:00,44.25,44.32,44.24,44.32,14361.0,34.2501,34.3043,34.2423,34.3043,14361.0
2016-04-12 15:00:00,44.32,44.48,44.31,44.48,33983.0,34.3043,34.4281,34.2965,34.4281,33983.0
2016-04-12 15:05:00,44.48,44.51,44.4,44.41,21961.0,34.4281,34.4513,34.3662,34.3739,21961.0
2016-04-12 15:10:00,44.41,44.45,44.37,44.38,17328.0,34.3739,34.4049,34.343,34.3507,17328.0
2016-04-12 15:15:00,44.38,44.4,44.34,44.36,9861.0,34.3507,34.3662,34.3197,34.3352,9861.0
2016-04-12 15:20:00,44.37,44.43,44.35,44.38,16654.0,34.343,34.3894,34.3275,34.3507,16654.0
2016-04-12 15:25:00,44.38,44.44,44.38,44.44,11573.0,34.3507,34.3971,34.3507,34.3971,11573.0
2016-04-12 15:30:00,44.44,44.44,44.38,44.41,23500.0,34.3971,34.3971,34.3507,34.3739,23500.0
2016-04-12 15:35:00,44.41,44.44,44.31,44.36,25991.0,34.3739,34.3971,34.2965,34.3352,25991.0
2016-04-12 15:40:00,44.35,44.41,44.35,44.39,24534.0,34.3275,34.3739,34.3275,34.3584,24534.0
2016-04-12 15:45:00,44.38,44.38,44.33,44.34,26480.0,34.3507,34.3507,34.312,34.3197,26480.0
2016-04-12 15:50:00,44.34,44.35,44.33,44.35,30799.0,34.3197,34.3275,34.312,34.3275,30799.0
2016-04-12 15:55:00,44.35,44.41,44.34,44.38,78055.0,34.3275,34.3739,34.3197,34.3507,78055.0
2016-04-13 09:30:00,44.49,44.65,44.31,44.65,10954.0,34.4358,34.5597,34.2965,34.5597,10954.0
2016-04-13 09:35:00,44.65,44.67,44.52,44.56,6619.0,34.5597,34.5752,34.4591,34.49,6619.0
2016-04-13 09:40:00,44.6,44.74,44.59,44.74,1524.0,34.521,34.6294,34.5133,34.6294,1524.0
2016-04-13 09:45:00,44.78,44.78,44.58,44.64,4775.0,34.6603,34.6603,34.5055,34.552,4775.0
2016-04-13 09:50:00,44.66,44.75,44.66,44.74,5200.0,34.5674,34.6371,34.5674,34.6294,5200.0
2016-04-13 09:55:00,44.69,44.79,44.63,44.69,5684.0,34.5907,34.6681,34.5442,34.5907,5684.0
2016-04-13 10:00:00,44.72,44.8,44.68,44.78,6310.0,34.6139,34.6758,34.5829,34.6603,6310.0
2016-04-13 10:05:00,44.77,44.82,44.7,44.74,6250.0,34.6526,34.6913,34.5984,34.6294,6250.0
2016-04-13 10:10:00,44.75,44.84,44.75,44.8,4250.0,34.6371,34.7068,34.6371,34.6758,4250.0
2016-04-13 10:15:00,44.77,44.82,44.74,44.79,5100.0,34.6526,34.6913,34.6294,34.6681,5100.0
2016-04-13 10:20:00,44.77,44.91,44.77,44.87,6970.0,34.6526,34.7609,34.6526,34.73,6970.0
2016-04-13 10:25:00,44.9,44.93,44.8,44.93,5596.0,34.7532,34.7764,34.6758,34.7764,5596.0
2016-04-13 10:30:00,44.91,44.94,44.8,44.84,7436.0,34.7609,34.7842,34.6758,34.7068,7436.0
2016-04-13 10:35:00,44.81,44.86,44.78,44.83,5300.0,34.6835,34.7222,34.6603,34.699,5300.0
2016-04-13 10:40:00,44.81,44.83,44.71,44.71,12723.0,34.6835,34.699,34.6061,34.6061,12723.0
2016-04-13 10:45:00,44.71,44.75,44.67,44.67,8587.0,34.6061,34.6371,34.5752,34.5752,8587.0
2016-04-13 10:50:00,44.68,44.77,44.65,44.77,7200.0,34.5829,34.6526,34.5597,34.6526,7200.0
2016-04-13 10:55:00,44.76,44.76,44.6,44.6,14891.0,34.6448,34.6448,34.521,34.521,14891.0
2016-04-13 11:00:00,44.59,44.76,44.59,44.76,11058.0,34.5133,34.6448,34.5133,34.6448,11058.0
2016-04-13 11:05:00,44.78,44.78,44.72,44.75,8837.0,34.6603,34.6603,34.6139,34.6371,8837.0
2016-04-13 11:10:00,44.76,44.82,44.69,44.82,10693.0,34.6448,34.6913,34.5907,34.6913,10693.0
2016-04-13 11:15:00,44.82,44.83,44.75,44.83,10500.0,34.6913,34.699,34.6371,34.699,10500.0
2016-04-13 11:20:00,44.84,44.88,44.82,44.82,5230.0,34.7068,34.7377,34.6913,34.6913,5230.0
2016-04-13 11:25:00,44.82,44.95,44.82,44.94,6097.0,34.6913,34.7919,34.6913,34.7842,6097.0
2016-04-13 11:30:00,44.96,44.98,44.91,44.94,6598.0,34.7996,34.8151,34.7609,34.7842,6598.0
2016-04-13 11:35:00,44.91,44.96,44.91,44.94,6559.0,34.7609,34.7996,34.7609,34.7842,6559.0
2016-04-13 11:40:00,44.98,45.04,44.94,44.97,13172.0,34.8151,34.8616,34.7842,34.8074,13172.0
2016-04-13 11:45:00,44.99,45.11,44.99,45.0,5875.0,34.8229,34.9157,34.8229,34.8306,5875.0
2016-04-13 11:50:00,45.02,45.05,45.01,45.05,2000.0,34.8461,34.8693,34.8383,34.8693,2000.0
2016-04-13 11:55:00,45.06,45.07,44.96,45.0,15647.0,34.877,34.8848,34.7996,34.8306,15647.0
2016-04-13 12:00:00,45.01,45.04,44.92,44.92,7708.0,34.8383,34.8616,34.7687,34.7687,7708.0
2016-04-13 12:05:00,44.91,44.95,44.9,44.95,2200.0,34.7609,34.7919,34.7532,34.7919,2200.0
2016-04-13 12:10:00,44.95,44.96,44.93,44.94,4374.0,34.7919,34.7996,34.7764,34.7842,4374.0
2016-04-13 12:15:00,44.92,44.93,44.86,44.92,5619.0,34.7687,34.7764,34.7222,34.7687,5619.0
2016-04-13 12:20:00,44.94,44.96,44.87,44.88,4686.0,34.7842,34.7996,34.73,34.7377,4686.0
2016-04-13 12:25:00,44.89,44.95,44.89,44.91,3521.0,34.7455,34.7919,34.7455,34.7609,3521.0
2016-04-13 12:30:00,44.94,44.96,44.9,44.9,3265.0,34.7842,34.7996,34.7532,34.7532,3265.0
2016-04-13 12:35:00,44.9,44.91,44.9,44.91,800.0,34.7532,34.7609,34.7532,34.7609,800.0
2016-04-13 12:40:00,44.9,44.92,44.88,44.92,3100.0,34.7532,34.7687,34.7377,34.7687,3100.0
2016-04-13 12:45:00,44.93,44.98,44.93,44.98,6311.0,34.7764,34.8151,34.7764,34.8151,6311.0
2016-04-13 12:50:00,44.98,45.0,44.92,44.92,5700.0,34.8151,34.8306,34.7687,34.7687,5700.0
2016-04-13 12:55:00,44.92,44.95,44.92,44.94,3000.0,34.7687,34.7919,34.7687,34.7842,3000.0
2016-04-13 13:00:00,44.95,45.01,44.95,44.97,5890.0,34.7919,34.8383,34.7919,34.8074,5890.0
2016-04-13 13:05:00,44.96,44.99,44.93,44.96,4582.0,34.7996,34.8229,34.7764,34.7996,4582.0
2016-04-13 13:10:00,44.95,44.95,44.89,44.9,6903.0,34.7919,34.7919,34.7455,34.7532,6903.0
2016-04-13 13:15:00,44.91,44.91,44.81,44.82,10568.0,34.7609,34.7609,34.6835,34.6913,10568.0
2016-04-13 13:20:00,44.82,44.9,44.82,44.89,4299.0,34.6913,34.7532,34.6913,34.7455,4299.0
2016-04-13 13:25:00,44.9,44.95,44.89,44.92,4024.0,34.7532,34.7919,34.7455,34.7687,4024.0
2016-04-13 13:30:00,44.93,44.97,44.92,44.94,4044.0,34.7764,34.8074,34.7687,34.7842,4044.0
2016-04-13 13:35:00,44.93,45.0,44.91,45.0,5000.0,34.7764,34.8306,34.7609,34.8306,5000.0
2016-04-13 13:40:00,44.99,45.0,44.97,44.97,5916.0,34.8229,34.8306,34.8074,34.8074,5916.0
2016-04-13 13:45:00,44.97,45.0,44.96,44.98,2600.0,34.8074,34.8306,34.7996,34.8151,2600.0
2016-04-13 13:50:00,44.99,45.0,44.95,45.0,8971.0,34.8229,34.8306,34.7919,34.8306,8971.0
2016-04-13 13:55:00,44.99,45.0,44.95,44.98,2347.0,34.8229,34.8306,34.7919,34.8151,2347.0
2016-04-13 14:00:00,44.98,45.01,44.96,44.96,8971.0,34.8151,34.8383,34.7996,34.7996,8971.0
2016-04-13 14:05:00,44.96,45.0,44.95,45.0,6191.0,34.7996,34.8306,34.7919,34.8306,6191.0
2016-04-13 14:10:00,45.0,45.01,44.94,44.95,8421.0,34.8306,34.8383,34.7842,34.7919,8421.0
2016-04-13 14:15:00,44.94,45.01,44.94,45.0,6475.0,34.7842,34.8383,34.7842,34.8306,6475.0
2016-04-13 14:20:00,45.0,45.01,44.98,45.0,7619.0,34.8306,34.8383,34.8151,34.8306,7619.0
2016-04-13 14:25:00,45.0,45.01,44.94,44.96,5416.0,34.8306,34.8383,34.7842,34.7996,5416.0
2016-04-13 14:30:00,44.95,45.05,44.95,45.02,18808.0,34.7919,34.8693,34.7919,34.8461,18808.0
2016-04-13 14:35:00,45.02,45.06,45.02,45.06,3644.0,34.8461,34.877,34.8461,34.877,3644.0
2016-04-13 14:40:00,45.06,45.09,45.03,45.07,23186.0,34.877,34.9003,34.8538,34.8848,23186.0
2016-04-13 14:45:00,45.08,45.09,45.06,45.06,4314.0,34.8925,34.9003,34.877,34.877,4314.0
2016-04-13 14:50:00,45.06,45.09,45.04,45.04,9957.0,34.877,34.9003,34.8616,34.8616,9957.0
2016-04-13 14:55:00,45.03,45.04,45.0,45.03,6133.0,34.8538,34.8616,34.8306,34.8538,6133.0
2016-04-13 15:00:00,45.02,45.12,45.02,45.07,7406.0,34.8461,34.9235,34.8461,34.8848,7406.0
2016-04-13 15:05:00,45.09,45.16,45.09,45.16,8381.0,34.9003,34.9544,34.9003,34.9544,8381.0
2016-04-13 15:10:00,45.16,45.24,45.16,45.23,20850.0,34.9544,35.0164,34.9544,35.0086,20850.0
2016-04-13 15:15:00,45.21,45.24,45.2,45.22,12600.0,34.9931,35.0164,34.9854,35.0009,12600.0
2016-04-13 15:20:00,45.23,45.26,45.19,45.22,12255.0,35.0086,35.0318,34.9777,35.0009,12255.0
2016-04-13 15:25:00,45.22,45.25,45.16,45.16,46821.0,35.0009,35.0241,34.9544,34.9544,46821.0
2016-04-13 15:30:00,45.17,45.21,45.11,45.11,57155.0,34.9622,34.9931,34.9157,34.9157,57155.0
2016-04-13 15:35:00,45.12,45.12,44.99,45.0,77401.0,34.9235,34.9235,34.8229,34.8306,77401.0
2016-04-13 15:40:00,45.0,45.04,44.99,45.01,46632.0,34.8306,34.8616,34.8229,34.8383,46632.0
2016-04-13 15:45:00,45.02,45.06,44.95,44.96,22355.0,34.8461,34.877,34.7919,34.7996,22355.0
2016-04-13 15:50:00,44.96,44.99,44.91,44.92,55605.0,34.7996,34.8229,34.7609,34.7687,55605.0
2016-04-13 15:55:00,44.91,44.98,44.91,44.96,84424.0,34.7609,34.8151,34.7609,34.7996,84424.0
2016-04-14 09:30:00,44.93,45.11,44.76,45.11,16284.0,34.7764,34.9157,34.6448,34.9157,16284.0
2016-04-14 09:35:00,45.1,45.1,44.91,45.06,8144.0,34.908,34.908,34.7609,34.877,8144.0
2016-04-14 09:40:00,45.06,45.06,44.91,44.99,7438.0,34.877,34.877,34.7609,34.8229,7438.0
2016-04-14 09:45:00,44.99,45.03,44.79,44.87,13300.0,34.8229,34.8538,34.6681,34.73,13300.0
2016-04-14 09:50:00,44.86,44.87,44.69,44.73,8100.0,34.7222,34.73,34.5907,34.6216,8100.0
2016-04-14 09:55:00,44.76,44.77,44.57,44.74,8249.0,34.6448,34.6526,34.4978,34.6294,8249.0
2016-04-14 10:00:00,44.76,44.82,44.71,44.81,11618.0,34.6448,34.6913,34.6061,34.6835,11618.0
2016-04-14 10:05:00,44.82,44.99,44.81,44.98,14807.0,34.6913,34.8229,34.6835,34.8151,14807.0
2016-04-14 10:10:00,44.98,45.03,44.96,45.0,24604.0,34.8151,34.8538,34.7996,34.8306,24604.0
2016-04-14 10:15:00,45.01,45.12,44.99,45.1,15777.0,34.8383,34.9235,34.8229,34.908,15777.0
2016-04-14 10:20:00,45.11,45.23,45.11,45.2,19608.0,34.9157,35.0086,34.9157,34.9854,19608.0
2016-04-14 10:25:00,45.2,45.29,45.19,45.26,10841.0,34.9854,35.0551,34.9777,35.0318,10841.0
2016-04-14 10:30:00,45.28,45.3,45.18,45.23,7345.0,35.0473,35.0628,34.9699,35.0086,7345.0
2016-04-14 10:35:00,45.25,45.26,45.18,45.2,8757.0,35.0241,35.0318,34.9699,34.9854,8757.0
2016-04-14 10:40:00,45.2,45.23,45.17,45.2,7361.0,34.9854,35.0086,34.9622,34.9854,7361.0
2016-04-14 10:45:00,45.2,45.2,45.1,45.11,10692.0,34.9854,34.9854,34.908,34.9157,10692.0
2016-04-14 10:50:00,45.07,45.07,44.97,45.06,35570.0,34.8848,34.8848,34.8074,34.877,35570.0
2016-04-14 10:55:00,45.06,45.15,45.04,45.11,11022.0,34.877,34.9467,34.8616,34.9157,11022.0
2016-04-14 11:00:00,45.1,45.17,45.08,45.17,5555.0,34.908,34.9622,34.8925,34.9622,5555.0
2016-04-14 11:05:00,45.15,45.24,45.15,45.23,9481.0,34.9467,35.0164,34.9467,35.0086,9481.0
2016-04-14 11:10:00,45.24,45.24,45.13,45.14,5945.0,35.0164,35.0164,34.9312,34.939,5945.0
2016-04-14 11:15:00,45.14,45.16,45.1,45.15,4465.0,34.939,34.9544,34.908,34.9467,4465.0
2016-04-14 11:20:00,45.14,45.14,45.07,45.11,10927.0,34.939,34.939,34.8848,34.9157,10927.0
2016-04-14 11:25:00,45.11,45.11,45.03,45.08,19483.0,34.9157,34.9157,34.8538,34.8925,19483.0
2016-04-14 11:30:00,45.08,45.23,45.06,45.22,12935.0,34.8925,35.0086,34.877,35.0009,12935.0
2016-04-14 11:35:00,45.23,45.28,45.22,45.27,10874.0,35.0086,35.0473,35.0009,35.0396,10874.0
2016-04-14 11:40:00,45.27,45.29,45.23,45.27,4323.0,35.0396,35.0551,35.0086,35.0396,4323.0
2016-04-14 11:45:00,45.28,45.36,45.27,45.32,5107.0,35.0473,35.1092,35.0396,35.0783,5107.0
2016-04-14 11:50:00,45.3,45.31,45.27,45.27,3962.0,35.0628,35.0705,35.0396,35.0396,3962.0
2016-04-14 11:55:00,45.27,45.28,45.22,45.26,7510.0,35.0396,35.0473,35.0009,35.0318,7510.0
2016-04-14 12:00:00,45.26,45.3,45.24,45.3,17056.0,35.0318,35.0628,35.0164,35.0628,17056.0
2016-04-14 12:05:00,45.3,45.3,45.26,45.29,4126.0,35.0628,35.0628,35.0318,35.0551,4126.0
2016-04-14 12:10:00,45.29,45.3,45.23,45.25,5666.0,35.0551,35.0628,35.0086,35.0241,5666.0
2016-04-14 12:15:00,45.25,45.27,45.22,45.27,13366.0,35.0241,35.0396,35.0009,35.0396,13366.0
2016-04-14 12:20:00,45.27,45.27,45.24,45.26,3378.0,35.0396,35.0396,35.0164,35.0318,3378.0
2016-04-14 12:25:00,45.26,45.27,45.21,45.24,2500.0,35.0318,35.0396,34.9931,35.0164,2500.0
2016-04-14 12:30:00,45.23,45.26,45.19,45.25,7306.0,35.0086,35.0318,34.9777,35.0241,7306.0
2016-04-14 12:35:00,45.25,45.25,45.21,45.24,3400.0,35.0241,35.0241,34.9931,35.0164,3400.0
2016-04-14 12:40:00,45.24,45.26,45.2,45.25,8409.0,35.0164,35.0318,34.9854,35.0241,8409.0
2016-04-14 12:45:00,45.24,45.25,45.22,45.25,2136.0,35.0164,35.0241,35.0009,35.0241,2136.0
2016-04-14 12:50:00,45.26,45.27,45.22,45.24,2100.0,35.0318,35.0396,35.0009,35.0164,2100.0
2016-04-14 12:55:00,45.25,45.26,45.2,45.2,1200.0,35.0241,35.0318,34.9854,34.9854,1200.0
2016-04-14 13:00:00,45.21,45.25,45.18,45.25,5691.0,34.9931,35.0241,34.9699,35.0241,5691.0
2016-04-14 13:05:00,45.24,45.27,45.23,45.26,8866.0,35.0164,35.0396,35.0086,35.0318,8866.0
2016-04-14 13:10:00,45.26,45.27,45.25,45.26,2781.0,35.0318,35.0396,35.0241,35.0318,2781.0
2016-04-14 13:15:00,45.26,45.26,45.2,45.23,4143.0,35.0318,35.0318,34.9854,35.0086,4143.0
2016-04-14 13:20:00,45.22,45.24,45.21,45.23,4121.0,35.0009,35.0164,34.9931,35.0086,4121.0
2016-04-14 13:25:00,45.22,45.23,45.21,45.22,3899.0,35.0009,35.0086,34.9931,35.0009,3899.0
2016-04-14 13:30:00,45.21,45.21,45.12,45.13,13324.0,34.9931,34.9931,34.9235,34.9312,13324.0
2016-04-14 13:35:00,45.11,45.13,45.1,45.11,5246.0,34.9157,34.9312,34.908,34.9157,5246.0
2016-04-14 13:40:00,45.11,45.17,45.1,45.17,5746.0,34.9157,34.9622,34.908,34.9622,5746.0
2016-04-14 13:45:00,45.17,45.17,45.1,45.1,5199.0,34.9622,34.9622,34.908,34.908,5199.0
2016-04-14 13:50:00,45.1,45.1,45.06,45.09,4220.0,34.908,34.908,34.877,34.9003,4220.0
2016-04-14 13:55:00,45.09,45.1,45.02,45.04,3134.0,34.9003,34.908,34.8461,34.8616,3134.0
2016-04-14 14:00:00,45.04,45.1,44.97,44.97,16367.0,34.8616,34.908,34.8074,34.8074,16367.0
2016-04-14 14:05:00,44.97,44.97,44.94,44.97,9129.0,34.8074,34.8074,34.7842,34.8074,9129.0
2016-04-14 14:10:00,44.95,45.0,44.95,44.99,5734.0,34.7919,34.8306,34.7919,34.8229,5734.0
2016-04-14 14:15:00,44.99,45.01,44.95,44.95,9105.0,34.8229,34.8383,34.7919,34.7919,9105.0
2016-04-14 14:20:00,44.95,44.96,44.91,44.94,2663.0,34.7919,34.7996,34.7609,34.7842,2663.0
2016-04-14 14:25:00,44.93,44.95,44.91,44.92,2700.0,34.7764,34.7919,34.7609,34.7687,2700.0
2016-04-14 14:30:00,44.91,44.91,44.88,44.89,6148.0,34.7609,34.7609,34.7377,34.7455,6148.0
2016-04-14 14:35:00,44.89,44.94,44.88,44.94,7738.0,34.7455,34.7842,34.7377,34.7842,7738.0
2016-04-14 14:40:00,44.95,44.99,44.94,44.99,3190.0,34.7919,34.8229,34.7842,34.8229,3190.0
2016-04-14 14:45:00,44.97,44.97,44.93,44.93,4900.0,34.8074,34.8074,34.7764,34.7764,4900.0
2016-04-14 14:50:00,44.93,44.94,44.87,44.94,20527.0,34.7764,34.7842,34.73,34.7842,20527.0
2016-04-14 14:55:00,44.95,44.97,44.89,44.89,6134.0,34.7919,34.8074,34.7455,34.7455,6134.0
2016-04-14 15:00:00,44.9,44.98,44.88,44.98,26576.0,34.7532,34.8151,34.7377,34.8151,26576.0
2016-04-14 15:05:00,44.98,45.02,44.96,45.01,9220.0,34.8151,34.8461,34.7996,34.8383,9220.0
2016-04-14 15:10:00,45.0,45.0,44.95,44.97,5898.0,34.8306,34.8306,34.7919,34.8074,5898.0
2016-04-14 15:15:00,44.97,45.04,44.97,45.04,9133.0,34.8074,34.8616,34.8074,34.8616,9133.0
2016-04-14 15:20:00,45.04,45.07,45.03,45.04,7966.0,34.8616,34.8848,34.8538,34.8616,7966.0
2016-04-14 15:25:00,45.03,45.03,44.96,44.97,10478.0,34.8538,34.8538,34.7996,34.8074,10478.0
2016-04-14 15:30:00,44.97,44.98,44.88,44.97,43052.0,34.8074,34.8151,34.7377,34.8074,43052.0
2016-04-14 15:35:00,44.97,45.04,44.96,45.02,27686.0,34.8074,34.8616,34.7996,34.8461,27686.0
2016-04-14 15:40:00,45.01,45.03,44.99,45.0,16403.0,34.8383,34.8538,34.8229,34.8306,16403.0
2016-04-14 15:45:00,45.01,45.08,45.01,45.06,37250.0,34.8383,34.8925,34.8383,34.877,37250.0
2016-04-14 15:50:00,45.04,45.1,45.04,45.06,60919.0,34.8616,34.908,34.8616,34.877,60919.0
2016-04-14 15:55:00,45.05,45.16,45.05,45.08,119710.0,34.8693,34.9544,34.8693,34.8925,119710.0
2016-04-15 09:30:00,44.91,45.24,44.87,45.16,30576.0,34.7609,35.0164,34.73,34.9544,30576.0
2016-04-15 09:35:00,45.17,45.17,44.99,44.99,13108.0,34.9622,34.9622,34.8229,34.8229,13108.0
2016-04-15 09:40:00,45.0,45.2,44.99,45.16,17013.0,34.8306,34.9854,34.8229,34.9544,17013.0
2016-04-15 09:45:00,45.17,45.47,45.12,45.42,25975.0,34.9622,35.1944,34.9235,35.1557,25975.0
2016-04-15 09:50:00,45.44,45.44,45.35,45.37,14825.0,35.1712,35.1712,35.1015,35.117,14825.0
2016-04-15 09:55:00,45.39,45.67,45.37,45.58,32986.0,35.1325,35.3492,35.117,35.2795,32986.0
2016-04-15 10:00:00,45.58,45.77,45.54,45.77,38718.0,35.2795,35.4266,35.2486,35.4266,38718.0
2016-04-15 10:05:00,45.73,45.89,45.71,45.71,78115.0,35.3956,35.5195,35.3801,35.3801,78115.0
2016-04-15 10:10:00,45.71,45.84,45.66,45.84,13208.0,35.3801,35.4808,35.3414,35.4808,13208.0
2016-04-15 10:15:00,45.85,46.06,45.85,46.03,22198.0,35.4885,35.6511,35.4885,35.6278,22198.0
2016-04-15 10:20:00,46.04,46.29,46.02,46.23,50171.0,35.6356,35.8291,35.6201,35.7826,50171.0
2016-04-15 10:25:00,46.23,46.47,46.23,46.27,64945.0,35.7826,35.9684,35.7826,35.8136,64945.0
2016-04-15 10:30:00,46.25,46.39,45.97,46.39,57041.0,35.7981,35.9065,35.5814,35.9065,57041.0
2016-04-15 10:35:00,46.39,46.45,46.1,46.16,26396.0,35.9065,35.9529,35.682,35.7285,26396.0
2016-04-15 10:40:00,46.17,46.39,46.16,46.38,24240.0,35.7362,35.9065,35.7285,35.8987,24240.0
2016-04-15 10:45:00,46.39,46.43,46.27,46.27,17839.0,35.9065,35.9374,35.8136,35.8136,17839.0
2016-04-15 10:50:00,46.27,46.5,46.16,46.45,65435.0,35.8136,35.9916,35.7285,35.9529,65435.0
2016-04-15 10:55:00,46.43,46.43,46.24,46.25,18958.0,35.9374,35.9374,35.7904,35.7981,18958.0
2016-04-15 11:00:00,46.23,46.3,46.21,46.24,21245.0,35.7826,35.8368,35.7672,35.7904,21245.0
2016-04-15 11:05:00,46.24,46.27,46.06,46.12,35200.0,35.7904,35.8136,35.6511,35.6975,35200.0
2016-04-15 11:10:00,46.12,46.21,46.1,46.18,6761.0,35.6975,35.7672,35.682,35.7439,6761.0
2016-04-15 11:15:00,46.19,46.27,46.16,46.16,8410.0,35.7517,35.8136,35.7285,35.7285,8410.0
2016-04-15 11:20:00,46.18,46.2,46.15,46.16,7628.0,35.7439,35.7594,35.7207,35.7285,7628.0
2016-04-15 11:25:00,46.15,46.25,46.15,46.16,6201.0,35.7207,35.7981,35.7207,35.7285,6201.0
2016-04-15 11:30:00,46.16,46.16,46.02,46.09,10745.0,35.7285,35.7285,35.6201,35.6743,10745.0
2016-04-15 11:35:00,46.07,46.07,45.99,46.01,4632.0,35.6588,35.6588,35.5969,35.6123,4632.0
2016-04-15 11:40:00,45.99,46.0,45.94,45.96,6210.0,35.5969,35.6046,35.5582,35.5736,6210.0
2016-04-15 11:45:00,45.97,45.98,45.89,45.9,21544.0,35.5814,35.5891,35.5195,35.5272,21544.0
2016-04-15 11:50:00,45.89,45.98,45.87,45.97,51828.0,35.5195,35.5891,35.504,35.5814,51828.0
2016-04-15 11:55:00,45.96,46.03,45.94,46.01,5298.0,35.5736,35.6278,35.5582,35.6123,5298.0
2016-04-15 12:00:00,46.0,46.0,45.85,45.91,10228.0,35.6046,35.6046,35.4885,35.5349,10228.0
2016-04-15 12:05:00,45.91,45.95,45.81,45.95,7598.0,35.5349,35.5659,35.4575,35.5659,7598.0
2016-04-15 12:10:00,45.95,46.07,45.94,46.04,5592.0,35.5659,35.6588,35.5582,35.6356,5592.0
2016-04-15 12:15:00,46.02,46.02,45.97,46.01,6226.0,35.6201,35.6201,35.5814,35.6123,6226.0
2016-04-15 12:20:00,46.0,46.19,45.99,46.19,32485.0,35.6046,35.7517,35.5969,35.7517,32485.0
2016-04-15 12:25:00,46.16,46.16,46.06,46.09,7563.0,35.7285,35.7285,35.6511,35.6743,7563.0
2016-04-15 12:30:00,46.1,46.1,46.02,46.1,7505.0,35.682,35.682,35.6201,35.682,7505.0
2016-04-15 12:35:00,46.08,46.12,46.07,46.09,7350.0,35.6665,35.6975,35.6588,35.6743,7350.0
2016-04-15 12:40:00,46.09,46.13,46.07,46.1,16979.0,35.6743,35.7052,35.6588,35.682,16979.0
2016-04-15 12:45:00,46.09,46.11,46.06,46.1,5001.0,35.6743,35.6898,35.6511,35.682,5001.0
2016-04-15 12:50:00,46.1,46.14,46.05,46.08,19830.0,35.682,35.713,35.6433,35.6665,19830.0
2016-04-15 12:55:00,46.07,46.1,46.03,46.04,5100.0,35.6588,35.682,35.6278,35.6356,5100.0
2016-04-15 13:00:00,46.06,46.06,45.99,46.03,5590.0,35.6511,35.6511,35.5969,35.6278,5590.0
2016-04-15 13:05:00,46.07,46.08,46.0,46.01,7694.0,35.6588,35.6665,35.6046,35.6123,7694.0
2016-04-15 13:10:00,46.02,46.12,46.01,46.11,8374.0,35.6201,35.6975,35.6123,35.6898,8374.0
2016-04-15 13:15:00,46.1,46.1,46.04,46.04,6100.0,35.682,35.682,35.6356,35.6356,6100.0
2016-04-15 13:20:00,46.07,46.12,46.02,46.12,17659.0,35.6588,35.6975,35.6201,35.6975,17659.0
2016-04-15 13:25:00,46.11,46.14,46.07,46.08,4850.0,35.6898,35.713,35.6588,35.6665,4850.0
2016-04-15 13:30:00,46.07,46.13,46.04,46.1,4700.0,35.6588,35.7052,35.6356,35.682,4700.0
2016-04-15 13:35:00,46.11,46.11,46.07,46.09,4833.0,35.6898,35.6898,35.6588,35.6743,4833.0
2016-04-15 13:40:00,46.09,46.14,46.08,46.13,3300.0,35.6743,35.713,35.6665,35.7052,3300.0
2016-04-15 13:45:00,46.14,46.18,46.13,46.14,7456.0,35.713,35.7439,35.7052,35.713,7456.0
2016-04-15 13:50:00,46.13,46.16,46.11,46.11,6715.0,35.7052,35.7285,35.6898,35.6898,6715.0
2016-04-15 13:55:00,46.1,46.12,46.07,46.09,5600.0,35.682,35.6975,35.6588,35.6743,5600.0
2016-04-15 14:00:00,46.09,46.13,46.07,46.09,9631.0,35.6743,35.7052,35.6588,35.6743,9631.0
2016-04-15 14:05:00,46.09,46.13,46.09,46.11,7461.0,35.6743,35.7052,35.6743,35.6898,7461.0
2016-04-15 14:10:00,46.1,46.13,46.06,46.13,24983.0,35.682,35.7052,35.6511,35.7052,24983.0
2016-04-15 14:15:00,46.13,46.2,46.13,46.2,10709.0,35.7052,35.7594,35.7052,35.7594,10709.0
2016-04-15 14:20:00,46.2,46.23,46.19,46.23,15806.0,35.7594,35.7826,35.7517,35.7826,15806.0
2016-04-15 14:25:00,46.21,46.23,46.17,46.2,7179.0,35.7672,35.7826,35.7362,35.7594,7179.0
2016-04-15 14:30:00,46.21,46.25,46.17,46.21,9387.0,35.7672,35.7981,35.7362,35.7672,9387.0
2016-04-15 14:35:00,46.21,46.23,46.17,46.21,5759.0,35.7672,35.7826,35.7362,35.7672,5759.0
2016-04-15 14:40:00,46.21,46.27,46.19,46.27,6100.0,35.7672,35.8136,35.7517,35.8136,6100.0
2016-04-15 14:45:00,46.26,46.27,46.24,46.26,6311.0,35.8059,35.8136,35.7904,35.8059,6311.0
2016-04-15 14:50:00,46.26,46.28,46.2,46.2,7887.0,35.8059,35.8213,35.7594,35.7594,7887.0
2016-04-15 14:55:00,46.19,46.27,46.11,46.27,26943.0,35.7517,35.8136,35.6898,35.8136,26943.0
2016-04-15 15:00:00,46.27,46.31,46.26,46.31,9332.0,35.8136,35.8446,35.8059,35.8446,9332.0
2016-04-15 15:05:00,46.31,46.36,46.31,46.35,11241.0,35.8446,35.8833,35.8446,35.8755,11241.0
2016-04-15 15:10:00,46.35,46.36,46.27,46.28,11598.0,35.8755,35.8833,35.8136,35.8213,11598.0
2016-04-15 15:15:00,46.28,46.33,46.26,46.33,11788.0,35.8213,35.86,35.8059,35.86,11788.0
2016-04-15 15:20:00,46.33,46.33,46.28,46.32,12633.0,35.86,35.86,35.8213,35.8523,12633.0
2016-04-15 15:25:00,46.31,46.34,46.3,46.3,22286.0,35.8446,35.8678,35.8368,35.8368,22286.0
2016-04-15 15:30:00,46.31,46.36,46.31,46.36,44090.0,35.8446,35.8833,35.8446,35.8833,44090.0
2016-04-15 15:35:00,46.36,46.36,46.23,46.29,33118.0,35.8833,35.8833,35.7826,35.8291,33118.0
2016-04-15 15:40:00,46.29,46.29,46.24,46.28,28657.0,35.8291,35.8291,35.7904,35.8213,28657.0
2016-04-15 15:45:00,46.27,46.28,46.21,46.21,37301.0,35.8136,35.8213,35.7672,35.7672,37301.0
2016-04-15 15:50:00,46.22,46.26,46.21,46.21,54356.0,35.7749,35.8059,35.7672,35.7672,54356.0
2016-04-15 15:55:00,46.21,46.28,46.21,46.26,99530.0,35.7672,35.8213,35.7672,35.8059,99530.0
2016-04-18 09:30:00,46.16,46.58,46.07,46.39,29227.0,35.7285,36.0535,35.6588,35.9065,29227.0
2016-04-18 09:35:00,46.58,46.66,46.47,46.52,11899.0,36.0535,36.1155,35.9684,36.0071,11899.0
2016-04-18 09:40:00,46.55,46.65,46.54,46.55,6800.0,36.0303,36.1077,36.0226,36.0303,6800.0
2016-04-18 09:45:00,46.55,46.63,46.5,46.59,11553.0,36.0303,36.0922,35.9916,36.0613,11553.0
2016-04-18 09:50:00,46.61,46.66,46.49,46.53,27696.0,36.0768,36.1155,35.9839,36.0148,27696.0
2016-04-18 09:55:00,46.54,46.72,46.52,46.58,19362.0,36.0226,36.1619,36.0071,36.0535,19362.0
2016-04-18 10:00:00,46.56,46.7,46.56,46.67,17794.0,36.0381,36.1464,36.0381,36.1232,17794.0
2016-04-18 10:05:00,46.7,46.72,46.64,46.65,18984.0,36.1464,36.1619,36.1,36.1077,18984.0
2016-04-18 10:10:00,46.66,46.83,46.65,46.82,15267.0,36.1155,36.247,36.1077,36.2393,15267.0
2016-04-18 10:15:00,46.8,46.87,46.77,46.84,11267.0,36.2238,36.278,36.2006,36.2548,11267.0
2016-04-18 10:20:00,46.81,46.93,46.8,46.9,13610.0,36.2316,36.3244,36.2238,36.3012,13610.0
2016-04-18 10:25:00,46.91,46.95,46.88,46.95,14338.0,36.309,36.3399,36.2857,36.3399,14338.0
2016-04-18 10:30:00,46.94,47.02,46.9,47.01,30071.0,36.3322,36.3941,36.3012,36.3864,30071.0
2016-04-18 10:35:00,47.0,47.03,46.97,47.01,35723.0,36.3786,36.4018,36.3554,36.3864,35723.0
2016-04-18 10:40:00,47.01,47.03,46.9,46.94,27433.0,36.3864,36.4018,36.3012,36.3322,27433.0
2016-04-18 10:45:00,46.95,47.01,46.94,47.0,22090.0,36.3399,36.3864,36.3322,36.3786,22090.0
2016-04-18 10:50:00,47.0,47.17,46.99,47.15,61488.0,36.3786,36.5102,36.3709,36.4947,61488.0
2016-04-18 10:55:00,47.15,47.16,46.96,46.96,21953.0,36.4947,36.5025,36.3477,36.3477,21953.0
2016-04-18 11:00:00,46.95,46.95,46.73,46.8,31664.0,36.3399,36.3399,36.1696,36.2238,31664.0
2016-04-18 11:05:00,46.75,46.76,46.7,46.75,4607.0,36.1851,36.1929,36.1464,36.1851,4607.0
2016-04-18 11:10:00,46.75,46.75,46.62,46.66,9583.0,36.1851,36.1851,36.0845,36.1155,9583.0
2016-04-18 11:15:00,46.65,46.75,46.64,46.68,12192.0,36.1077,36.1851,36.1,36.1309,12192.0
2016-04-18 11:20:00,46.68,46.72,46.64,46.64,7029.0,36.1309,36.1619,36.1,36.1,7029.0
2016-04-18 11:25:00,46.64,46.7,46.6,46.61,11150.0,36.1,36.1464,36.069,36.0768,11150.0
2016-04-18 11:30:00,46.61,46.71,46.61,46.67,21600.0,36.0768,36.1542,36.0768,36.1232,21600.0
2016-04-18 11:35:00,46.66,46.76,46.66,46.75,58633.0,36.1155,36.1929,36.1155,36.1851,58633.0
2016-04-18 11:40:00,46.76,46.79,46.67,46.67,55426.0,36.1929,36.2161,36.1232,36.1232,55426.0
2016-04-18 11:45:00,46.67,46.7,46.66,46.66,7785.0,36.1232,36.1464,36.1155,36.1155,7785.0
2016-04-18 11:50:00,46.67,46.76,46.66,46.74,15566.0,36.1232,36.1929,36.1155,36.1774,15566.0
2016-04-18 11:55:00,46.75,46.85,46.75,46.84,5950.0,36.1851,36.2625,36.1851,36.2548,5950.0
2016-04-18 12:00:00,46.83,46.85,46.79,46.82,9019.0,36.247,36.2625,36.2161,36.2393,9019.0
2016-04-18 12:05:00,46.82,46.85,46.82,46.82,7457.0,36.2393,36.2625,36.2393,36.2393,7457.0
2016-04-18 12:10:00,46.82,46.92,46.82,46.92,10886.0,36.2393,36.3167,36.2393,36.3167,10886.0
2016-04-18 12:15:00,46.93,46.98,46.91,46.96,13642.0,36.3244,36.3631,36.309,36.3477,13642.0
2016-04-18 12:20:00,46.96,46.97,46.92,46.97,9579.0,36.3477,36.3554,36.3167,36.3554,9579.0
2016-04-18 12:25:00,46.97,47.0,46.94,46.98,15272.0,36.3554,36.3786,36.3322,36.3631,15272.0
2016-04-18 12:30:00,46.98,47.02,46.95,46.95,14178.0,36.3631,36.3941,36.3399,36.3399,14178.0
2016-04-18 12:35:00,46.95,47.0,46.93,46.99,9424.0,36.3399,36.3786,36.3244,36.3709,9424.0
2016-04-18 12:40:00,46.99,47.04,46.91,46.91,24067.0,36.3709,36.4096,36.309,36.309,24067.0
2016-04-18 12:45:00,46.92,46.96,46.92,46.95,6877.0,36.3167,36.3477,36.3167,36.3399,6877.0
2016-04-18 12:50:00,46.95,46.95,46.9,46.91,9041.0,36.3399,36.3399,36.3012,36.309,9041.0
2016-04-18 12:55:00,46.9,46.93,46.89,46.93,5387.0,36.3012,36.3244,36.2935,36.3244,5387.0
2016-04-18 13:00:00,46.94,46.98,46.94,46.98,9259.0,36.3322,36.3631,36.3322,36.3631,9259.0
2016-04-18 13:05:00,46.97,46.99,46.94,46.97,7240.0,36.3554,36.3709,36.3322,36.3554,7240.0
2016-04-18 13:10:00,46.99,46.99,46.95,46.95,9737.0,36.3709,36.3709,36.3399,36.3399,9737.0
2016-04-18 13:15:00,46.95,46.95,46.89,46.92,6566.0,36.3399,36.3399,36.2935,36.3167,6566.0
2016-04-18 13:20:00,46.9,46.9,46.84,46.87,6338.0,36.3012,36.3012,36.2548,36.278,6338.0
2016-04-18 13:25:00,46.85,46.88,46.82,46.88,9624.0,36.2625,36.2857,36.2393,36.2857,9624.0
2016-04-18 13:30:00,46.88,46.89,46.86,46.88,4434.0,36.2857,36.2935,36.2703,36.2857,4434.0
2016-04-18 13:35:00,46.87,46.88,46.85,46.87,6996.0,36.278,36.2857,36.2625,36.278,6996.0
2016-04-18 13:40:00,46.87,46.91,46.85,46.85,8601.0,36.278,36.309,36.2625,36.2625,8601.0
2016-04-18 13:45:00,46.87,46.9,46.86,46.88,6892.0,36.278,36.3012,36.2703,36.2857,6892.0
2016-04-18 13:50:00,46.86,46.87,46.83,46.84,5654.0,36.2703,36.278,36.247,36.2548,5654.0
2016-04-18 13:55:00,46.84,46.88,46.83,46.85,9197.0,36.2548,36.2857,36.247,36.2625,9197.0
2016-04-18 14:00:00,46.84,46.84,46.79,46.81,6800.0,36.2548,36.2548,36.2161,36.2316,6800.0
2016-04-18 14:05:00,46.8,46.81,46.7,46.71,13017.0,36.2238,36.2316,36.1464,36.1542,13017.0
2016-04-18 14:10:00,46.69,46.74,46.67,46.74,10760.0,36.1387,36.1774,36.1232,36.1774,10760.0
2016-04-18 14:15:00,46.77,46.83,46.76,46.83,9609.0,36.2006,36.247,36.1929,36.247,9609.0
2016-04-18 14:20:00,46.85,46.86,46.8,46.8,8293.0,36.2625,36.2703,36.2238,36.2238,8293.0
2016-04-18 14:25:00,46.8,46.86,46.78,46.8,7500.0,36.2238,36.2703,36.2083,36.2238,7500.0
2016-04-18 14:30:00,46.79,46.85,46.79,46.85,6162.0,36.2161,36.2625,36.2161,36.2625,6162.0
2016-04-18 14:35:00,46.84,46.93,46.84,46.92,10533.0,36.2548,36.3244,36.2548,36.3167,10533.0
2016-04-18 14:40:00,46.91,46.96,46.88,46.96,25464.0,36.309,36.3477,36.2857,36.3477,25464.0
2016-04-18 14:45:00,46.95,47.01,46.95,47.01,17666.0,36.3399,36.3864,36.3399,36.3864,17666.0
2016-04-18 14:50:00,47.02,47.05,46.99,46.99,14805.0,36.3941,36.4173,36.3709,36.3709,14805.0
2016-04-18 14:55:00,46.99,46.99,46.92,46.94,8693.0,36.3709,36.3709,36.3167,36.3322,8693.0
2016-04-18 15:00:00,46.95,46.95,46.9,46.9,12950.0,36.3399,36.3399,36.3012,36.3012,12950.0
2016-04-18 15:05:00,46.89,46.93,46.85,46.92,15820.0,36.2935,36.3244,36.2625,36.3167,15820.0
2016-04-18 15:10:00,46.93,46.93,46.88,46.88,10600.0,36.3244,36.3244,36.2857,36.2857,10600.0
2016-04-18 15:15:00,46.86,46.93,46.86,46.92,13549.0,36.2703,36.3244,36.2703,36.3167,13549.0
2016-04-18 15:20:00,46.93,46.93,46.9,46.93,13938.0,36.3244,36.3244,36.3012,36.3244,13938.0
2016-04-18 15:25:00,46.92,46.96,46.91,46.95,14340.0,36.3167,36.3477,36.309,36.3399,14340.0
2016-04-18 15:30:00,46.96,47.0,46.94,47.0,23052.0,36.3477,36.3786,36.3322,36.3786,23052.0
2016-04-18 15:35:00,47.0,47.0,46.91,46.96,28729.0,36.3786,36.3786,36.309,36.3477,28729.0
2016-04-18 15:40:00,46.97,47.0,46.96,46.98,27369.0,36.3554,36.3786,36.3477,36.3631,27369.0
2016-04-18 15:45:00,46.98,46.98,46.91,46.92,58561.0,36.3631,36.3631,36.309,36.3167,58561.0
2016-04-18 15:50:00,46.92,46.97,46.91,46.95,57063.0,36.3167,36.3554,36.309,36.3399,57063.0
2016-04-18 15:55:00,46.94,46.96,46.89,46.9,75618.0,36.3322,36.3477,36.2935,36.3012,75618.0
2016-04-19 09:30:00,46.91,47.05,46.9,46.9,10480.0,36.309,36.4173,36.3012,36.3012,10480.0
2016-04-19 09:35:00,46.9,46.9,46.77,46.9,6909.0,36.3012,36.3012,36.2006,36.3012,6909.0
2016-04-19 09:40:00,46.85,46.88,46.85,46.87,1500.0,36.2625,36.2857,36.2625,36.278,1500.0
2016-04-19 09:45:00,46.86,46.89,46.79,46.82,2000.0,36.2703,36.2935,36.2161,36.2393,2000.0
2016-04-19 09:50:00,46.78,46.88,46.78,46.81,2712.0,36.2083,36.2857,36.2083,36.2316,2712.0
2016-04-19 09:55:00,46.83,46.96,46.8,46.96,4349.0,36.247,36.3477,36.2238,36.3477,4349.0
2016-04-19 10:00:00,46.94,46.95,46.82,46.92,8600.0,36.3322,36.3399,36.2393,36.3167,8600.0
2016-04-19 10:05:00,46.93,47.37,46.92,47.27,92036.0,36.3244,36.665,36.3167,36.5876,92036.0
2016-04-19 10:10:00,47.22,47.47,47.09,47.17,106398.0,36.5489,36.7424,36.4483,36.5102,106398.0
2016-04-19 10:15:00,47.19,47.33,46.9,47.02,37073.0,36.5257,36.634,36.3012,36.3941,37073.0
2016-04-19 10:20:00,47.02,47.17,47.02,47.04,19577.0,36.3941,36.5102,36.3941,36.4096,19577.0
2016-04-19 10:25:00,47.03,47.09,46.91,47.02,10286.0,36.4018,36.4483,36.309,36.3941,10286.0
2016-04-19 10:30:00,46.99,47.05,46.99,47.03,3922.0,36.3709,36.4173,36.3709,36.4018,3922.0
2016-04-19 10:35:00,47.03,47.09,46.98,47.08,9562.0,36.4018,36.4483,36.3631,36.4405,9562.0
2016-04-19 10:40:00,47.07,47.09,47.01,47.02,5653.0,36.4328,36.4483,36.3864,36.3941,5653.0
2016-04-19 10:45:00,47.03,47.03,46.94,46.96,5772.0,36.4018,36.4018,36.3322,36.3477,5772.0
2016-04-19 10:50:00,46.95,47.05,46.93,47.02,5411.0,36.3399,36.4173,36.3244,36.3941,5411.0
2016-04-19 10:55:00,47.01,47.03,46.93,46.98,5589.0,36.3864,36.4018,36.3244,36.3631,5589.0
2016-04-19 11:00:00,46.98,47.03,46.93,47.03,6250.0,36.3631,36.4018,36.3244,36.4018,6250.0
2016-04-19 11:05:00,47.03,47.05,46.97,46.98,7189.0,36.4018,36.4173,36.3554,36.3631,7189.0
2016-04-19 11:10:00,46.98,46.99,46.92,46.92,4527.0,36.3631,36.3709,36.3167,36.3167,4527.0
2016-04-19 11:15:00,46.91,46.91,46.79,46.8,18780.0,36.309,36.309,36.2161,36.2238,18780.0
2016-04-19 11:20:00,46.8,46.92,46.79,46.88,9996.0,36.2238,36.3167,36.2161,36.2857,9996.0
2016-04-19 11:25:00,46.87,46.9,46.86,46.86,7585.0,36.278,36.3012,36.2703,36.2703,7585.0
2016-04-19 11:30:00,46.86,46.91,46.82,46.86,5313.0,36.2703,36.309,36.2393,36.2703,5313.0
2016-04-19 11:35:00,46.91,46.91,46.85,46.91,3400.0,36.309,36.309,36.2625,36.309,3400.0
2016-04-19 11:40:00,46.91,46.95,46.89,46.93,6298.0,36.309,36.3399,36.2935,36.3244,6298.0
2016-04-19 11:45:00,46.94,47.02,46.92,47.0,3400.0,36.3322,36.3941,36.3167,36.3786,3400.0
2016-04-19 11:50:00,47.0,47.0,46.92,46.93,2805.0,36.3786,36.3786,36.3167,36.3244,2805.0
2016-04-19 11:55:00,46.94,46.94,46.85,46.88,4143.0,36.3322,36.3322,36.2625,36.2857,4143.0
2016-04-19 12:00:00,46.89,46.91,46.81,46.83,15874.0,36.2935,36.309,36.2316,36.247,15874.0
2016-04-19 12:05:00,46.85,46.86,46.74,46.77,26748.0,36.2625,36.2703,36.1774,36.2006,26748.0
2016-04-19 12:10:00,46.75,46.81,46.73,46.79,3806.0,36.1851,36.2316,36.1696,36.2161,3806.0
2016-04-19 12:15:00,46.78,46.8,46.75,46.76,2600.0,36.2083,36.2238,36.1851,36.1929,2600.0
2016-04-19 12:20:00,46.74,46.8,46.74,46.8,2500.0,36.1774,36.2238,36.1774,36.2238,2500.0
2016-04-19 12:25:00,46.79,46.82,46.77,46.79,2714.0,36.2161,36.2393,36.2006,36.2161,2714.0
2016-04-19 12:30:00,46.79,46.81,46.69,46.69,3000.0,36.2161,36.2316,36.1387,36.1387,3000.0
2016-04-19 12:35:00,46.68,46.72,46.64,46.7,2800.0,36.1309,36.1619,36.1,36.1464,2800.0
2016-04-19 12:40:00,46.66,46.69,46.59,46.63,7442.0,36.1155,36.1387,36.0613,36.0922,7442.0
2016-04-19 12:45:00,46.61,46.64,46.57,46.58,3600.0,36.0768,36.1,36.0458,36.0535,3600.0
2016-04-19 12:50:00,46.6,46.7,46.59,46.68,4144.0,36.069,36.1464,36.0613,36.1309,4144.0
2016-04-19 12:55:00,46.66,46.68,46.64,46.68,4164.0,36.1155,36.1309,36.1,36.1309,4164.0
2016-04-19 13:00:00,46.67,46.71,46.67,46.7,4805.0,36.1232,36.1542,36.1232,36.1464,4805.0
2016-04-19 13:05:00,46.71,46.73,46.68,46.7,5027.0,36.1542,36.1696,36.1309,36.1464,5027.0
2016-04-19 13:10:00,46.69,46.72,46.68,46.72,2800.0,36.1387,36.1619,36.1309,36.1619,2800.0
2016-04-19 13:15:00,46.73,46.74,46.71,46.73,4547.0,36.1696,36.1774,36.1542,36.1696,4547.0
2016-04-19 13:20:00,46.73,46.8,46.71,46.79,6741.0,36.1696,36.2238,36.1542,36.2161,6741.0
2016-04-19 13:25:00,46.81,46.82,46.77,46.78,6751.0,36.2316,36.2393,36.2006,36.2083,6751.0
2016-04-19 13:30:00,46.78,46.78,46.7,46.72,1740.0,36.2083,36.2083,36.1464,36.1619,1740.0
2016-04-19 13:35:00,46.71,46.71,46.64,46.66,6645.0,36.1542,36.1542,36.1,36.1155,6645.0
2016-04-19 13:40:00,46.66,46.67,46.61,46.64,7789.0,36.1155,36.1232,36.0768,36.1,7789.0
2016-04-19 13:45:00,46.64,46.69,46.64,46.69,5100.0,36.1,36.1387,36.1,36.1387,5100.0
2016-04-19 13:50:00,46.69,46.76,46.69,46.73,18178.0,36.1387,36.1929,36.1387,36.1696,18178.0
2016-04-19 13:55:00,46.72,46.75,46.68,46.75,6821.0,36.1619,36.1851,36.1309,36.1851,6821.0
2016-04-19 14:00:00,46.75,46.94,46.75,46.89,37101.0,36.1851,36.3322,36.1851,36.2935,37101.0
2016-04-19 14:05:00,46.89,46.97,46.89,46.91,16514.0,36.2935,36.3554,36.2935,36.309,16514.0
2016-04-19 14:10:00,46.93,46.98,46.92,46.96,11311.0,36.3244,36.3631,36.3167,36.3477,11311.0
2016-04-19 14:15:00,46.96,47.0,46.94,47.0,9528.0,36.3477,36.3786,36.3322,36.3786,9528.0
2016-04-19 14:20:00,47.0,47.03,46.98,47.03,6765.0,36.3786,36.4018,36.3631,36.4018,6765.0
2016-04-19 14:25:00,47.03,47.03,46.97,46.99,8591.0,36.4018,36.4018,36.3554,36.3709,8591.0
2016-04-19 14:30:00,46.94,46.95,46.88,46.9,6301.0,36.3322,36.3399,36.2857,36.3012,6301.0
2016-04-19 14:35:00,46.9,46.97,46.9,46.97,3323.0,36.3012,36.3554,36.3012,36.3554,3323.0
2016-04-19 14:40:00,46.95,46.97,46.92,46.92,7837.0,36.3399,36.3554,36.3167,36.3167,7837.0
2016-04-19 14:45:00,46.93,46.95,46.87,46.92,11061.0,36.3244,36.3399,36.278,36.3167,11061.0
2016-04-19 14:50:00,46.9,46.93,46.9,46.92,9340.0,36.3012,36.3244,36.3012,36.3167,9340.0
2016-04-19 14:55:00,46.91,46.95,46.9,46.9,6896.0,36.309,36.3399,36.3012,36.3012,6896.0
2016-04-19 15:00:00,46.89,46.9,46.84,46.84,7636.0,36.2935,36.3012,36.2548,36.2548,7636.0
2016-04-19 15:05:00,46.84,46.93,46.84,46.89,7355.0,36.2548,36.3244,36.2548,36.2935,7355.0
2016-04-19 15:10:00,46.88,46.98,46.88,46.97,11012.0,36.2857,36.3631,36.2857,36.3554,11012.0
2016-04-19 15:15:00,46.96,46.98,46.93,46.95,3746.0,36.3477,36.3631,36.3244,36.3399,3746.0
2016-04-19 15:20:00,46.96,46.96,46.89,46.94,7798.0,36.3477,36.3477,36.2935,36.3322,7798.0
2016-04-19 15:25:00,46.97,46.97,46.92,46.94,7191.0,36.3554,36.3554,36.3167,36.3322,7191.0
2016-04-19 15:30:00,46.94,46.99,46.94,46.98,12388.0,36.3322,36.3709,36.3322,36.3631,12388.0
2016-04-19 15:35:00,46.97,47.0,46.96,46.99,11943.0,36.3554,36.3786,36.3477,36.3709,11943.0
2016-04-19 15:40:00,46.98,46.99,46.93,46.94,27898.0,36.3631,36.3709,36.3244,36.3322,27898.0
2016-04-19 15:45:00,46.93,47.01,46.92,47.0,22356.0,36.3244,36.3864,36.3167,36.3786,22356.0
2016-04-19 15:50:00,47.01,47.01,46.98,47.0,37980.0,36.3864,36.3864,36.3631,36.3786,37980.0
2016-04-19 15:55:00,47.0,47.05,46.99,47.02,102153.0,36.3786,36.4173,36.3709,36.3941,102153.0
2016-04-20 09:30:00,47.14,47.14,46.82,46.86,8438.0,36.487,36.487,36.2393,36.2703,8438.0
2016-04-20 09:35:00,46.87,46.97,46.79,46.85,8324.0,36.278,36.3554,36.2161,36.2625,8324.0
2016-04-20 09:40:00,46.82,46.84,46.66,46.76,6509.0,36.2393,36.2548,36.1155,36.1929,6509.0
2016-04-20 09:45:00,46.73,46.77,46.61,46.75,7661.0,36.1696,36.2006,36.0768,36.1851,7661.0
2016-04-20 09:50:00,46.78,46.85,46.7,46.7,6540.0,36.2083,36.2625,36.1464,36.1464,6540.0
2016-04-20 09:55:00,46.67,46.76,46.62,46.66,9831.0,36.1232,36.1929,36.0845,36.1155,9831.0
2016-04-20 10:00:00,46.66,46.82,46.65,46.8,5401.0,36.1155,36.2393,36.1077,36.2238,5401.0
2016-04-20 10:05:00,46.8,46.85,46.69,46.71,7932.0,36.2238,36.2625,36.1387,36.1542,7932.0
2016-04-20 10:10:00,46.7,46.75,46.62,46.62,24088.0,36.1464,36.1851,36.0845,36.0845,24088.0
2016-04-20 10:15:00,46.63,46.75,46.62,46.67,8279.0,36.0922,36.1851,36.0845,36.1232,8279.0
2016-04-20 10:20:00,46.68,46.68,46.56,46.57,6293.0,36.1309,36.1309,36.0381,36.0458,6293.0
2016-04-20 10:25:00,46.57,46.57,46.49,46.5,7800.0,36.0458,36.0458,35.9839,35.9916,7800.0
2016-04-20 10:30:00,46.51,46.53,46.4,46.42,15445.0,35.9994,36.0148,35.9142,35.9297,15445.0
2016-04-20 10:35:00,46.39,46.41,46.29,46.31,14513.0,35.9065,35.922,35.8291,35.8446,14513.0
2016-04-20 10:40:00,46.31,46.31,46.16,46.18,16283.0,35.8446,35.8446,35.7285,35.7439,16283.0
2016-04-20 10:45:00,46.16,46.22,46.12,46.12,10500.0,35.7285,35.7749,35.6975,35.6975,10500.0
2016-04-20 10:50:00,46.11,46.4,46.11,46.4,11500.0,35.6898,35.9142,35.6898,35.9142,11500.0
2016-04-20 10:55:00,46.38,46.42,46.31,46.36,6405.0,35.8987,35.9297,35.8446,35.8833,6405.0
2016-04-20 11:00:00,46.35,46.4,46.3,46.34,6144.0,35.8755,35.9142,35.8368,35.8678,6144.0
2016-04-20 11:05:00,46.35,46.44,46.32,46.44,8649.0,35.8755,35.9452,35.8523,35.9452,8649.0
2016-04-20 11:10:00,46.46,46.46,46.37,46.38,10331.0,35.9607,35.9607,35.891,35.8987,10331.0
2016-04-20 11:15:00,46.38,46.45,46.36,46.4,8706.0,35.8987,35.9529,35.8833,35.9142,8706.0
2016-04-20 11:20:00,46.42,46.5,46.41,46.46,5046.0,35.9297,35.9916,35.922,35.9607,5046.0
2016-04-20 11:25:00,46.45,46.47,46.38,46.44,5190.0,35.9529,35.9684,35.8987,35.9452,5190.0
2016-04-20 11:30:00,46.42,46.42,46.35,46.4,3000.0,35.9297,35.9297,35.8755,35.9142,3000.0
2016-04-20 11:35:00,46.4,46.46,46.4,46.46,3820.0,35.9142,35.9607,35.9142,35.9607,3820.0
2016-04-20 11:40:00,46.46,46.49,46.45,46.49,3502.0,35.9607,35.9839,35.9529,35.9839,3502.0
2016-04-20 11:45:00,46.48,46.48,46.44,46.45,2343.0,35.9761,35.9761,35.9452,35.9529,2343.0
2016-04-20 11:50:00,46.49,46.49,46.4,46.41,6612.0,35.9839,35.9839,35.9142,35.922,6612.0
2016-04-20 11:55:00,46.41,46.43,46.36,46.39,5028.0,35.922,35.9374,35.8833,35.9065,5028.0
2016-04-20 12:00:00,46.4,46.4,46.36,46.36,5599.0,35.9142,35.9142,35.8833,35.8833,5599.0
2016-04-20 12:05:00,46.36,46.36,46.33,46.35,2808.0,35.8833,35.8833,35.86,35.8755,2808.0
2016-04-20 12:10:00,46.35,46.36,46.33,46.33,3123.0,35.8755,35.8833,35.86,35.86,3123.0
2016-04-20 12:15:00,46.33,46.36,46.3,46.32,7582.0,35.86,35.8833,35.8368,35.8523,7582.0
2016-04-20 12:20:00,46.32,46.33,46.29,46.3,3344.0,35.8523,35.86,35.8291,35.8368,3344.0
2016-04-20 12:25:00,46.3,46.36,46.3,46.35,5903.0,35.8368,35.8833,35.8368,35.8755,5903.0
2016-04-20 12:30:00,46.35,46.41,46.32,46.41,6325.0,35.8755,35.922,35.8523,35.922,6325.0
2016-04-20 12:35:00,46.41,46.43,46.35,46.37,7698.0,35.922,35.9374,35.8755,35.891,7698.0
2016-04-20 12:40:00,46.38,46.41,46.38,46.39,1700.0,35.8987,35.922,35.8987,35.9065,1700.0
2016-04-20 12:45:00,46.38,46.39,46.35,46.38,4439.0,35.8987,35.9065,35.8755,35.8987,4439.0
2016-04-20 12:50:00,46.4,46.44,46.37,46.37,4031.0,35.9142,35.9452,35.891,35.891,4031.0
2016-04-20 12:55:00,46.37,46.37,46.31,46.33,2800.0,35.891,35.891,35.8446,35.86,2800.0
2016-04-20 13:00:00,46.33,46.38,46.33,46.38,3719.0,35.86,35.8987,35.86,35.8987,3719.0
2016-04-20 13:05:00,46.37,46.38,46.31,46.31,4950.0,35.891,35.8987,35.8446,35.8446,4950.0
2016-04-20 13:10:00,46.32,46.36,46.3,46.36,4982.0,35.8523,35.8833,35.8368,35.8833,4982.0
2016-04-20 13:15:00,46.37,46.4,46.37,46.4,1800.0,35.891,35.9142,35.891,35.9142,1800.0
2016-04-20 13:20:00,46.4,46.4,46.37,46.39,5280.0,35.9142,35.9142,35.891,35.9065,5280.0
2016-04-20 13:25:00,46.38,46.38,46.34,46.35,6300.0,35.8987,35.8987,35.8678,35.8755,6300.0
2016-04-20 13:30:00,46.37,46.41,46.36,46.39,5672.0,35.891,35.922,35.8833,35.9065,5672.0
2016-04-20 13:35:00,46.36,46.37,46.36,46.37,1702.0,35.8833,35.891,35.8833,35.891,1702.0
2016-04-20 13:40:00,46.36,46.43,46.36,46.43,5610.0,35.8833,35.9374,35.8833,35.9374,5610.0
2016-04-20 13:45:00,46.44,46.51,46.44,46.5,3850.0,35.9452,35.9994,35.9452,35.9916,3850.0
2016-04-20 13:50:00,46.48,46.48,46.41,46.42,10370.0,35.9761,35.9761,35.922,35.9297,10370.0
2016-04-20 13:55:00,46.44,46.45,46.43,46.44,9291.0,35.9452,35.9529,35.9374,35.9452,9291.0
2016-04-20 14:00:00,46.43,46.43,46.39,46.4,7398.0,35.9374,35.9374,35.9065,35.9142,7398.0
2016-04-20 14:05:00,46.41,46.42,46.39,46.4,5172.0,35.922,35.9297,35.9065,35.9142,5172.0
2016-04-20 14:10:00,46.4,46.44,46.4,46.43,4800.0,35.9142,35.9452,35.9142,35.9374,4800.0
2016-04-20 14:15:00,46.44,46.44,46.38,46.41,15109.0,35.9452,35.9452,35.8987,35.922,15109.0
2016-04-20 14:20:00,46.41,46.42,46.38,46.38,7103.0,35.922,35.9297,35.8987,35.8987,7103.0
2016-04-20 14:25:00,46.39,46.4,46.34,46.34,11194.0,35.9065,35.9142,35.8678,35.8678,11194.0
2016-04-20 14:30:00,46.36,46.41,46.36,46.41,2300.0,35.8833,35.922,35.8833,35.922,2300.0
2016-04-20 14:35:00,46.41,46.45,46.4,46.44,10622.0,35.922,35.9529,35.9142,35.9452,10622.0
2016-04-20 14:40:00,46.44,46.44,46.4,46.41,7289.0,35.9452,35.9452,35.9142,35.922,7289.0
2016-04-20 14:45:00,46.41,46.42,46.37,46.41,5293.0,35.922,35.9297,35.891,35.922,5293.0
2016-04-20 14:50:00,46.42,46.45,46.41,46.43,8588.0,35.9297,35.9529,35.922,35.9374,8588.0
2016-04-20 14:55:00,46.44,46.45,46.41,46.41,6491.0,35.9452,35.9529,35.922,35.922,6491.0
2016-04-20 15:00:00,46.42,46.44,46.41,46.41,8886.0,35.9297,35.9452,35.922,35.922,8886.0
2016-04-20 15:05:00,46.41,46.42,46.39,46.4,10229.0,35.922,35.9297,35.9065,35.9142,10229.0
2016-04-20 15:10:00,46.4,46.41,46.33,46.35,17353.0,35.9142,35.922,35.86,35.8755,17353.0
2016-04-20 15:15:00,46.36,46.37,46.33,46.36,10303.0,35.8833,35.891,35.86,35.8833,10303.0
2016-04-20 15:20:00,46.36,46.37,46.29,46.29,13815.0,35.8833,35.891,35.8291,35.8291,13815.0
2016-04-20 15:25:00,46.3,46.31,46.25,46.27,21380.0,35.8368,35.8446,35.7981,35.8136,21380.0
2016-04-20 15:30:00,46.28,46.33,46.27,46.33,13467.0,35.8213,35.86,35.8136,35.86,13467.0
2016-04-20 15:35:00,46.32,46.35,46.29,46.33,15612.0,35.8523,35.8755,35.8291,35.86,15612.0
2016-04-20 15:40:00,46.32,46.33,46.29,46.29,13138.0,35.8523,35.86,35.8291,35.8291,13138.0
2016-04-20 15:45:00,46.3,46.35,46.29,46.34,33281.0,35.8368,35.8755,35.8291,35.8678,33281.0
2016-04-20 15:50:00,46.34,46.37,46.31,46.31,28094.0,35.8678,35.891,35.8446,35.8446,28094.0
2016-04-20 15:55:00,46.32,46.32,46.25,46.26,63276.0,35.8523,35.8523,35.7981,35.8059,63276.0
2016-04-21 09:30:00,46.64,46.91,46.1,46.35,82094.0,36.1,36.309,35.682,35.8755,82094.0
2016-04-21 09:35:00,46.14,46.2,45.9,45.9,22942.0,35.713,35.7594,35.5272,35.5272,22942.0
2016-04-21 09:40:00,45.99,46.25,45.84,45.87,21984.0,35.5969,35.7981,35.4808,35.504,21984.0
2016-04-21 09:45:00,45.87,46.04,45.81,45.98,12981.0,35.504,35.6356,35.4575,35.5891,12981.0
2016-04-21 09:50:00,46.03,46.16,45.88,45.95,11148.0,35.6278,35.7285,35.5117,35.5659,11148.0
2016-04-21 09:55:00,45.95,46.08,45.9,46.03,7700.0,35.5659,35.6665,35.5272,35.6278,7700.0
2016-04-21 10:00:00,46.04,46.04,45.8,45.89,17237.0,35.6356,35.6356,35.4498,35.5195,17237.0
2016-04-21 10:05:00,45.86,45.89,45.76,45.76,25287.0,35.4962,35.5195,35.4188,35.4188,25287.0
2016-04-21 10:10:00,45.74,45.91,45.72,45.85,12689.0,35.4034,35.5349,35.3879,35.4885,12689.0
2016-04-21 10:15:00,45.88,46.04,45.87,46.04,14205.0,35.5117,35.6356,35.504,35.6356,14205.0
2016-04-21 10:20:00,46.01,46.02,45.9,46.01,15239.0,35.6123,35.6201,35.5272,35.6123,15239.0
2016-04-21 10:25:00,46.0,46.09,45.99,46.03,15130.0,35.6046,35.6743,35.5969,35.6278,15130.0
2016-04-21 10:30:00,46.02,46.12,46.01,46.05,20575.0,35.6201,35.6975,35.6123,35.6433,20575.0
2016-04-21 10:35:00,46.05,46.11,45.98,46.11,17303.0,35.6433,35.6898,35.5891,35.6898,17303.0
2016-04-21 10:40:00,46.13,46.21,46.07,46.18,14237.0,35.7052,35.7672,35.6588,35.7439,14237.0
2016-04-21 10:45:00,46.16,46.31,46.16,46.27,6994.0,35.7285,35.8446,35.7285,35.8136,6994.0
2016-04-21 10:50:00,46.25,46.27,46.18,46.23,4678.0,35.7981,35.8136,35.7439,35.7826,4678.0
2016-04-21 10:55:00,46.21,46.28,46.2,46.24,10335.0,35.7672,35.8213,35.7594,35.7904,10335.0
2016-04-21 11:00:00,46.24,46.38,46.21,46.38,15249.0,35.7904,35.8987,35.7672,35.8987,15249.0
2016-04-21 11:05:00,46.41,46.55,46.4,46.53,8634.0,35.922,36.0303,35.9142,36.0148,8634.0
2016-04-21 11:10:00,46.51,46.63,46.51,46.58,7428.0,35.9994,36.0922,35.9994,36.0535,7428.0
2016-04-21 11:15:00,46.56,46.58,46.51,46.52,3070.0,36.0381,36.0535,35.9994,36.0071,3070.0
2016-04-21 11:20:00,46.54,46.6,46.51,46.6,4230.0,36.0226,36.069,35.9994,36.069,4230.0
2016-04-21 11:25:00,46.61,46.61,46.53,46.57,4236.0,36.0768,36.0768,36.0148,36.0458,4236.0
2016-04-21 11:30:00,46.58,46.58,46.5,46.53,5300.0,36.0535,36.0535,35.9916,36.0148,5300.0
2016-04-21 11:35:00,46.52,46.53,46.46,46.48,4154.0,36.0071,36.0148,35.9607,35.9761,4154.0
2016-04-21 11:40:00,46.47,46.5,46.43,46.5,6315.0,35.9684,35.9916,35.9374,35.9916,6315.0
2016-04-21 11:45:00,46.51,46.51,46.4,46.41,4547.0,35.9994,35.9994,35.9142,35.922,4547.0
2016-04-21 11:50:00,46.43,46.46,46.41,46.43,7700.0,35.9374,35.9607,35.922,35.9374,7700.0
2016-04-21 11:55:00,46.43,46.43,46.39,46.4,2500.0,35.9374,35.9374,35.9065,35.9142,2500.0
2016-04-21 12:00:00,46.39,46.41,46.35,46.35,5324.0,35.9065,35.922,35.8755,35.8755,5324.0
2016-04-21 12:05:00,46.35,46.39,46.33,46.39,13580.0,35.8755,35.9065,35.86,35.9065,13580.0
2016-04-21 12:10:00,46.41,46.41,46.37,46.39,2553.0,35.922,35.922,35.891,35.9065,2553.0
2016-04-21 12:15:00,46.39,46.46,46.37,46.44,5800.0,35.9065,35.9607,35.891,35.9452,5800.0
2016-04-21 12:20:00,46.44,46.44,46.35,46.35,7885.0,35.9452,35.9452,35.8755,35.8755,7885.0
2016-04-21 12:25:00,46.31,46.36,46.31,46.36,2129.0,35.8446,35.8833,35.8446,35.8833,2129.0
2016-04-21 12:30:00,46.35,46.39,46.35,46.36,3268.0,35.8755,35.9065,35.8755,35.8833,3268.0
2016-04-21 12:35:00,46.38,46.42,46.38,46.39,1900.0,35.8987,35.9297,35.8987,35.9065,1900.0
2016-04-21 12:40:00,46.42,46.42,46.37,46.41,4140.0,35.9297,35.9297,35.891,35.922,4140.0
2016-04-21 12:45:00,46.42,46.45,46.4,46.45,2701.0,35.9297,35.9529,35.9142,35.9529,2701.0
2016-04-21 12:50:00,46.45,46.45,46.39,46.39,2100.0,35.9529,35.9529,35.9065,35.9065,2100.0
2016-04-21 12:55:00,46.4,46.42,46.37,46.38,3674.0,35.9142,35.9297,35.891,35.8987,3674.0
2016-04-21 13:00:00,46.38,46.38,46.28,46.29,5290.0,35.8987,35.8987,35.8213,35.8291,5290.0
2016-04-21 13:05:00,46.3,46.31,46.28,46.29,1890.0,35.8368,35.8446,35.8213,35.8291,1890.0
2016-04-21 13:10:00,46.26,46.3,46.25,46.25,5505.0,35.8059,35.8368,35.7981,35.7981,5505.0
2016-04-21 13:15:00,46.27,46.28,46.2,46.21,7696.0,35.8136,35.8213,35.7594,35.7672,7696.0
2016-04-21 13:20:00,46.22,46.25,46.19,46.24,7365.0,35.7749,35.7981,35.7517,35.7904,7365.0
2016-04-21 13:25:00,46.24,46.27,46.24,46.26,5624.0,35.7904,35.8136,35.7904,35.8059,5624.0
2016-04-21 13:30:00,46.24,46.25,46.22,46.22,7206.0,35.7904,35.7981,35.7749,35.7749,7206.0
2016-04-21 13:35:00,46.22,46.22,46.14,46.17,11629.0,35.7749,35.7749,35.713,35.7362,11629.0
2016-04-21 13:40:00,46.13,46.14,46.1,46.12,2850.0,35.7052,35.713,35.682,35.6975,2850.0
2016-04-21 13:45:00,46.12,46.14,46.11,46.12,2724.0,35.6975,35.713,35.6898,35.6975,2724.0
2016-04-21 13:50:00,46.13,46.16,46.1,46.15,6700.0,35.7052,35.7285,35.682,35.7207,6700.0
2016-04-21 13:55:00,46.14,46.14,46.11,46.13,2900.0,35.713,35.713,35.6898,35.7052,2900.0
2016-04-21 14:00:00,46.12,46.14,46.1,46.1,4264.0,35.6975,35.713,35.682,35.682,4264.0
2016-04-21 14:05:00,46.1,46.12,46.08,46.08,5376.0,35.682,35.6975,35.6665,35.6665,5376.0
2016-04-21 14:10:00,46.08,46.08,46.02,46.05,5100.0,35.6665,35.6665,35.6201,35.6433,5100.0
2016-04-21 14:15:00,46.03,46.05,46.01,46.02,5834.0,35.6278,35.6433,35.6123,35.6201,5834.0
2016-04-21 14:20:00,46.01,46.03,45.95,45.98,4457.0,35.6123,35.6278,35.5659,35.5891,4457.0
2016-04-21 14:25:00,45.96,46.01,45.96,45.98,9149.0,35.5736,35.6123,35.5736,35.5891,9149.0
2016-04-21 14:30:00,46.0,46.01,45.97,46.01,3025.0,35.6046,35.6123,35.5814,35.6123,3025.0
2016-04-21 14:35:00,46.02,46.08,46.02,46.04,4744.0,35.6201,35.6665,35.6201,35.6356,4744.0
2016-04-21 14:40:00,46.06,46.11,46.06,46.11,4701.0,35.6511,35.6898,35.6511,35.6898,4701.0
2016-04-21 14:45:00,46.11,46.11,46.08,46.1,3110.0,35.6898,35.6898,35.6665,35.682,3110.0
2016-04-21 14:50:00,46.11,46.15,46.11,46.15,5038.0,35.6898,35.7207,35.6898,35.7207,5038.0
2016-04-21 14:55:00,46.14,46.15,46.12,46.14,6500.0,35.713,35.7207,35.6975,35.713,6500.0
2016-04-21 15:00:00,46.14,46.2,46.14,46.16,4295.0,35.713,35.7594,35.713,35.7285,4295.0
2016-04-21 15:05:00,46.17,46.19,46.17,46.19,4258.0,35.7362,35.7517,35.7362,35.7517,4258.0
2016-04-21 15:10:00,46.19,46.21,46.16,46.16,10539.0,35.7517,35.7672,35.7285,35.7285,10539.0
2016-04-21 15:15:00,46.17,46.2,46.13,46.13,5737.0,35.7362,35.7594,35.7052,35.7052,5737.0
2016-04-21 15:20:00,46.14,46.14,46.08,46.11,8162.0,35.713,35.713,35.6665,35.6898,8162.0
2016-04-21 15:25:00,46.11,46.12,46.04,46.04,9439.0,35.6898,35.6975,35.6356,35.6356,9439.0
2016-04-21 15:30:00,46.06,46.1,46.05,46.1,11178.0,35.6511,35.682,35.6433,35.682,11178.0
2016-04-21 15:35:00,46.1,46.14,46.1,46.14,12682.0,35.682,35.713,35.682,35.713,12682.0
2016-04-21 15:40:00,46.14,46.19,46.14,46.17,15965.0,35.713,35.7517,35.713,35.7362,15965.0
2016-04-21 15:45:00,46.16,46.16,46.11,46.13,18990.0,35.7285,35.7285,35.6898,35.7052,18990.0
2016-04-21 15:50:00,46.12,46.12,46.09,46.12,21042.0,35.6975,35.6975,35.6743,35.6975,21042.0
2016-04-21 15:55:00,46.12,46.12,46.07,46.08,43835.0,35.6975,35.6975,35.6588,35.6665,43835.0
2016-04-22 09:30:00,46.11,46.17,45.99,46.0,9753.0,35.6898,35.7362,35.5969,35.6046,9753.0
2016-04-22 09:35:00,46.02,46.26,46.02,46.1,8272.0,35.6201,35.8059,35.6201,35.682,8272.0
2016-04-22 09:40:00,46.06,46.15,45.92,46.15,21916.0,35.6511,35.7207,35.5427,35.7207,21916.0
2016-04-22 09:45:00,46.15,46.21,46.03,46.06,8805.0,35.7207,35.7672,35.6278,35.6511,8805.0
2016-04-22 09:50:00,46.1,46.16,46.05,46.05,7215.0,35.682,35.7285,35.6433,35.6433,7215.0
2016-04-22 09:55:00,46.04,46.13,46.0,46.12,12045.0,35.6356,35.7052,35.6046,35.6975,12045.0
2016-04-22 10:00:00,46.12,46.16,46.0,46.06,16967.0,35.6975,35.7285,35.6046,35.6511,16967.0
2016-04-22 10:05:00,46.06,46.1,46.04,46.1,8400.0,35.6511,35.682,35.6356,35.682,8400.0
2016-04-22 10:10:00,46.1,46.22,46.09,46.2,10323.0,35.682,35.7749,35.6743,35.7594,10323.0
2016-04-22 10:15:00,46.17,46.19,45.99,46.01,20106.0,35.7362,35.7517,35.5969,35.6123,20106.0
2016-04-22 10:20:00,46.0,46.05,45.92,45.92,4147.0,35.6046,35.6433,35.5427,35.5427,4147.0
2016-04-22 10:25:00,45.94,45.99,45.94,45.98,4700.0,35.5582,35.5969,35.5582,35.5891,4700.0
2016-04-22 10:30:00,45.97,46.07,45.97,46.0,7535.0,35.5814,35.6588,35.5814,35.6046,7535.0
2016-04-22 10:35:00,45.99,46.04,45.91,45.91,8735.0,35.5969,35.6356,35.5349,35.5349,8735.0
2016-04-22 10:40:00,45.91,45.91,45.79,45.81,9829.0,35.5349,35.5349,35.4421,35.4575,9829.0
2016-04-22 10:45:00,45.82,45.82,45.63,45.63,21882.0,35.4653,35.4653,35.3182,35.3182,21882.0
2016-04-22 10:50:00,45.65,45.83,45.63,45.83,10300.0,35.3337,35.473,35.3182,35.473,10300.0
2016-04-22 10:55:00,45.82,45.88,45.79,45.81,7334.0,35.4653,35.5117,35.4421,35.4575,7334.0
2016-04-22 11:00:00,45.84,45.86,45.82,45.83,4720.0,35.4808,35.4962,35.4653,35.473,4720.0
2016-04-22 11:05:00,45.85,45.86,45.75,45.76,6406.0,35.4885,35.4962,35.4111,35.4188,6406.0
2016-04-22 11:10:00,45.75,45.76,45.69,45.74,7541.0,35.4111,35.4188,35.3647,35.4034,7541.0
2016-04-22 11:15:00,45.74,45.8,45.71,45.8,4834.0,35.4034,35.4498,35.3801,35.4498,4834.0
2016-04-22 11:20:00,45.81,45.85,45.78,45.83,12581.0,35.4575,35.4885,35.4343,35.473,12581.0
2016-04-22 11:25:00,45.83,45.87,45.81,45.87,4559.0,35.473,35.504,35.4575,35.504,4559.0
2016-04-22 11:30:00,45.88,45.92,45.87,45.9,4027.0,35.5117,35.5427,35.504,35.5272,4027.0
2016-04-22 11:35:00,45.89,45.92,45.82,45.84,11375.0,35.5195,35.5427,35.4653,35.4808,11375.0
2016-04-22 11:40:00,45.84,45.9,45.83,45.83,11804.0,35.4808,35.5272,35.473,35.473,11804.0
2016-04-22 11:45:00,45.8,45.82,45.77,45.82,15006.0,35.4498,35.4653,35.4266,35.4653,15006.0
2016-04-22 11:50:00,45.81,45.81,45.74,45.75,18063.0,35.4575,35.4575,35.4034,35.4111,18063.0
2016-04-22 11:55:00,45.74,45.8,45.71,45.78,51295.0,35.4034,35.4498,35.3801,35.4343,51295.0
2016-04-22 12:00:00,45.8,45.88,45.8,45.83,26104.0,35.4498,35.5117,35.4498,35.473,26104.0
2016-04-22 12:05:00,45.84,45.87,45.79,45.85,12037.0,35.4808,35.504,35.4421,35.4885,12037.0
2016-04-22 12:10:00,45.85,45.85,45.78,45.8,15601.0,35.4885,35.4885,35.4343,35.4498,15601.0
2016-04-22 12:15:00,45.82,45.85,45.71,45.8,32545.0,35.4653,35.4885,35.3801,35.4498,32545.0
2016-04-22 12:20:00,45.8,45.83,45.75,45.83,19355.0,35.4498,35.473,35.4111,35.473,19355.0
2016-04-22 12:25:00,45.83,45.85,45.68,45.69,21837.0,35.473,35.4885,35.3569,35.3647,21837.0
2016-04-22 12:30:00,45.7,45.76,45.7,45.76,6601.0,35.3724,35.4188,35.3724,35.4188,6601.0
2016-04-22 12:35:00,45.76,45.81,45.71,45.72,36652.0,35.4188,35.4575,35.3801,35.3879,36652.0
2016-04-22 12:40:00,45.72,45.81,45.72,45.79,20178.0,35.3879,35.4575,35.3879,35.4421,20178.0
2016-04-22 12:45:00,45.8,45.8,45.66,45.75,27372.0,35.4498,35.4498,35.3414,35.4111,27372.0
2016-04-22 12:50:00,45.75,45.75,45.72,45.75,8588.0,35.4111,35.4111,35.3879,35.4111,8588.0
2016-04-22 12:55:00,45.75,45.75,45.64,45.65,30202.0,35.4111,35.4111,35.326,35.3337,30202.0
2016-04-22 13:00:00,45.67,45.7,45.65,45.68,11200.0,35.3492,35.3724,35.3337,35.3569,11200.0
2016-04-22 13:05:00,45.69,45.7,45.66,45.68,24015.0,35.3647,35.3724,35.3414,35.3569,24015.0
2016-04-22 13:10:00,45.68,45.85,45.63,45.85,38471.0,35.3569,35.4885,35.3182,35.4885,38471.0
2016-04-22 13:15:00,45.84,45.86,45.66,45.66,25774.0,35.4808,35.4962,35.3414,35.3414,25774.0
2016-04-22 13:20:00,45.66,45.8,45.65,45.79,24107.0,35.3414,35.4498,35.3337,35.4421,24107.0
2016-04-22 13:25:00,45.81,45.87,45.81,45.86,3366.0,35.4575,35.504,35.4575,35.4962,3366.0
2016-04-22 13:30:00,45.87,45.87,45.82,45.83,6820.0,35.504,35.504,35.4653,35.473,6820.0
2016-04-22 13:35:00,45.82,45.86,45.81,45.84,4943.0,35.4653,35.4962,35.4575,35.4808,4943.0
2016-04-22 13:40:00,45.84,45.87,45.78,45.86,6141.0,35.4808,35.504,35.4343,35.4962,6141.0
2016-04-22 13:45:00,45.87,45.87,45.79,45.81,28851.0,35.504,35.504,35.4421,35.4575,28851.0
2016-04-22 13:50:00,45.8,45.9,45.79,45.9,3707.0,35.4498,35.5272,35.4421,35.5272,3707.0
2016-04-22 13:55:00,45.89,45.91,45.87,45.88,6735.0,35.5195,35.5349,35.504,35.5117,6735.0
2016-04-22 14:00:00,45.89,45.93,45.88,45.91,11316.0,35.5195,35.5504,35.5117,35.5349,11316.0
2016-04-22 14:05:00,45.91,45.92,45.87,45.91,5000.0,35.5349,35.5427,35.504,35.5349,5000.0
2016-04-22 14:10:00,45.9,45.92,45.86,45.86,5414.0,35.5272,35.5427,35.4962,35.4962,5414.0
2016-04-22 14:15:00,45.87,45.95,45.87,45.93,3737.0,35.504,35.5659,35.504,35.5504,3737.0
2016-04-22 14:20:00,45.94,45.96,45.92,45.95,4387.0,35.5582,35.5736,35.5427,35.5659,4387.0
2016-04-22 14:25:00,45.95,45.98,45.94,45.96,9408.0,35.5659,35.5891,35.5582,35.5736,9408.0
2016-04-22 14:30:00,45.97,45.97,45.94,45.96,1892.0,35.5814,35.5814,35.5582,35.5736,1892.0
2016-04-22 14:35:00,45.97,46.04,45.97,46.04,4294.0,35.5814,35.6356,35.5814,35.6356,4294.0
2016-04-22 14:40:00,46.03,46.04,45.94,45.99,7332.0,35.6278,35.6356,35.5582,35.5969,7332.0
2016-04-22 14:45:00,46.01,46.03,45.99,46.0,1800.0,35.6123,35.6278,35.5969,35.6046,1800.0
2016-04-22 14:50:00,46.01,46.02,46.0,46.02,3597.0,35.6123,35.6201,35.6046,35.6201,3597.0
2016-04-22 14:55:00,46.03,46.09,46.03,46.09,6570.0,35.6278,35.6743,35.6278,35.6743,6570.0
2016-04-22 15:00:00,46.11,46.11,46.07,46.1,4599.0,35.6898,35.6898,35.6588,35.682,4599.0
2016-04-22 15:05:00,46.09,46.12,46.09,46.12,5285.0,35.6743,35.6975,35.6743,35.6975,5285.0
2016-04-22 15:10:00,46.12,46.13,46.08,46.08,6715.0,35.6975,35.7052,35.6665,35.6665,6715.0
2016-04-22 15:15:00,46.09,46.1,46.02,46.04,5608.0,35.6743,35.682,35.6201,35.6356,5608.0
2016-04-22 15:20:00,46.03,46.05,46.02,46.04,4853.0,35.6278,35.6433,35.6201,35.6356,4853.0
2016-04-22 15:25:00,46.04,46.07,46.02,46.07,5408.0,35.6356,35.6588,35.6201,35.6588,5408.0
2016-04-22 15:30:00,46.07,46.07,46.02,46.02,5802.0,35.6588,35.6588,35.6201,35.6201,5802.0
2016-04-22 15:35:00,46.03,46.09,46.02,46.09,8163.0,35.6278,35.6743,35.6201,35.6743,8163.0
2016-04-22 15:40:00,46.08,46.11,46.04,46.04,12900.0,35.6665,35.6898,35.6356,35.6356,12900.0
2016-04-22 15:45:00,46.05,46.12,46.05,46.11,17495.0,35.6433,35.6975,35.6433,35.6898,17495.0
2016-04-22 15:50:00,46.11,46.11,46.07,46.1,22025.0,35.6898,35.6898,35.6588,35.682,22025.0
2016-04-22 15:55:00,46.1,46.13,46.07,46.11,44551.0,35.682,35.7052,35.6588,35.6898,44551.0
2016-04-25 09:30:00,45.99,45.99,45.71,45.77,12670.0,35.5969,35.5969,35.3801,35.4266,12670.0
2016-04-25 09:35:00,45.83,45.93,45.73,45.91,6650.0,35.473,35.5504,35.3956,35.5349,6650.0
2016-04-25 09:40:00,45.89,45.89,45.78,45.81,3600.0,35.5195,35.5195,35.4343,35.4575,3600.0
2016-04-25 09:45:00,45.81,45.87,45.79,45.83,2100.0,35.4575,35.504,35.4421,35.473,2100.0
2016-04-25 09:50:00,45.81,45.81,45.7,45.81,2800.0,35.4575,35.4575,35.3724,35.4575,2800.0
2016-04-25 09:55:00,45.8,45.8,45.75,45.79,1100.0,35.4498,35.4498,35.4111,35.4421,1100.0
2016-04-25 10:00:00,45.78,45.81,45.75,45.8,3100.0,35.4343,35.4575,35.4111,35.4498,3100.0
2016-04-25 10:05:00,45.81,45.82,45.75,45.82,4904.0,35.4575,35.4653,35.4111,35.4653,4904.0
2016-04-25 10:10:00,45.82,45.85,45.77,45.82,6087.0,35.4653,35.4885,35.4266,35.4653,6087.0
2016-04-25 10:15:00,45.85,45.86,45.77,45.8,3200.0,35.4885,35.4962,35.4266,35.4498,3200.0
2016-04-25 10:20:00,45.8,45.83,45.76,45.82,3100.0,35.4498,35.473,35.4188,35.4653,3100.0
2016-04-25 10:25:00,45.8,45.82,45.74,45.82,5770.0,35.4498,35.4653,35.4034,35.4653,5770.0
2016-04-25 10:30:00,45.83,45.83,45.76,45.79,6431.0,35.473,35.473,35.4188,35.4421,6431.0
2016-04-25 10:35:00,45.8,45.8,45.75,45.77,3700.0,35.4498,35.4498,35.4111,35.4266,3700.0
2016-04-25 10:40:00,45.72,45.75,45.66,45.68,4300.0,35.3879,35.4111,35.3414,35.3569,4300.0
2016-04-25 10:45:00,45.65,45.66,45.53,45.56,5045.0,35.3337,35.3414,35.2408,35.264,5045.0
2016-04-25 10:50:00,45.54,45.56,45.47,45.56,7159.0,35.2486,35.264,35.1944,35.264,7159.0
2016-04-25 10:55:00,45.58,45.62,45.57,45.57,3500.0,35.2795,35.3105,35.2718,35.2718,3500.0
2016-04-25 11:00:00,45.59,45.61,45.55,45.56,4179.0,35.2873,35.3027,35.2563,35.264,4179.0
2016-04-25 11:05:00,45.56,45.56,45.51,45.52,2100.0,35.264,35.264,35.2253,35.2331,2100.0
2016-04-25 11:10:00,45.53,45.55,45.5,45.51,20161.0,35.2408,35.2563,35.2176,35.2253,20161.0
2016-04-25 11:15:00,45.5,45.58,45.5,45.58,8009.0,35.2176,35.2795,35.2176,35.2795,8009.0
2016-04-25 11:20:00,45.59,45.75,45.59,45.75,3403.0,35.2873,35.4111,35.2873,35.4111,3403.0
2016-04-25 11:25:00,45.72,45.73,45.69,45.72,1131.0,35.3879,35.3956,35.3647,35.3879,1131.0
2016-04-25 11:30:00,45.75,45.75,45.69,45.73,2300.0,35.4111,35.4111,35.3647,35.3956,2300.0
2016-04-25 11:35:00,45.76,45.76,45.73,45.75,1500.0,35.4188,35.4188,35.3956,35.4111,1500.0
2016-04-25 11:40:00,45.76,45.81,45.73,45.78,5519.0,35.4188,35.4575,35.3956,35.4343,5519.0
2016-04-25 11:45:00,45.79,45.81,45.78,45.78,1400.0,35.4421,35.4575,35.4343,35.4343,1400.0
2016-04-25 11:50:00,45.77,45.77,45.72,45.74,1400.0,35.4266,35.4266,35.3879,35.4034,1400.0
2016-04-25 11:55:00,45.76,45.79,45.73,45.73,1900.0,35.4188,35.4421,35.3956,35.3956,1900.0
2016-04-25 12:00:00,45.74,45.74,45.69,45.69,2360.0,35.4034,35.4034,35.3647,35.3647,2360.0
2016-04-25 12:05:00,45.71,45.71,45.63,45.65,2700.0,35.3801,35.3801,35.3182,35.3337,2700.0
2016-04-25 12:10:00,45.62,45.63,45.58,45.63,1400.0,35.3105,35.3182,35.2795,35.3182,1400.0
2016-04-25 12:15:00,45.63,45.63,45.57,45.58,4392.0,35.3182,35.3182,35.2718,35.2795,4392.0
2016-04-25 12:20:00,45.59,45.64,45.55,45.58,17775.0,35.2873,35.326,35.2563,35.2795,17775.0
2016-04-25 12:25:00,45.57,45.6,45.57,45.58,765.0,35.2718,35.295,35.2718,35.2795,765.0
2016-04-25 12:30:00,45.61,45.64,45.6,45.6,2200.0,35.3027,35.326,35.295,35.295,2200.0
2016-04-25 12:35:00,45.61,45.62,45.53,45.57,5300.0,35.3027,35.3105,35.2408,35.2718,5300.0
2016-04-25 12:40:00,45.56,45.58,45.53,45.56,4264.0,35.264,35.2795,35.2408,35.264,4264.0
2016-04-25 12:45:00,45.57,45.63,45.57,45.61,6846.0,35.2718,35.3182,35.2718,35.3027,6846.0
2016-04-25 12:50:00,45.61,45.67,45.59,45.67,20207.0,35.3027,35.3492,35.2873,35.3492,20207.0
2016-04-25 12:55:00,45.68,45.68,45.63,45.66,14677.0,35.3569,35.3569,35.3182,35.3414,14677.0
2016-04-25 13:00:00,45.67,45.68,45.65,45.68,14851.0,35.3492,35.3569,35.3337,35.3569,14851.0
2016-04-25 13:05:00,45.68,45.71,45.67,45.7,20530.0,35.3569,35.3801,35.3492,35.3724,20530.0
2016-04-25 13:10:00,45.7,45.78,45.7,45.78,7643.0,35.3724,35.4343,35.3724,35.4343,7643.0
2016-04-25 13:15:00,45.8,45.82,45.79,45.81,2733.0,35.4498,35.4653,35.4421,35.4575,2733.0
2016-04-25 13:20:00,45.82,45.85,45.8,45.8,3165.0,35.4653,35.4885,35.4498,35.4498,3165.0
2016-04-25 13:25:00,45.8,45.83,45.78,45.8,4100.0,35.4498,35.473,35.4343,35.4498,4100.0
2016-04-25 13:30:00,45.81,45.81,45.79,45.79,2679.0,35.4575,35.4575,35.4421,35.4421,2679.0
2016-04-25 13:35:00,45.8,45.81,45.75,45.75,2118.0,35.4498,35.4575,35.4111,35.4111,2118.0
2016-04-25 13:40:00,45.74,45.77,45.73,45.75,2535.0,35.4034,35.4266,35.3956,35.4111,2535.0
2016-04-25 13:45:00,45.74,45.76,45.73,45.76,2733.0,35.4034,35.4188,35.3956,35.4188,2733.0
2016-04-25 13:50:00,45.75,45.77,45.75,45.77,2323.0,35.4111,35.4266,35.4111,35.4266,2323.0
2016-04-25 13:55:00,45.77,45.78,45.74,45.74,4193.0,35.4266,35.4343,35.4034,35.4034,4193.0
2016-04-25 14:00:00,45.73,45.74,45.72,45.73,4600.0,35.3956,35.4034,35.3879,35.3956,4600.0
2016-04-25 14:05:00,45.7,45.7,45.63,45.65,8351.0,35.3724,35.3724,35.3182,35.3337,8351.0
2016-04-25 14:10:00,45.65,45.65,45.56,45.6,18814.0,35.3337,35.3337,35.264,35.295,18814.0
2016-04-25 14:15:00,45.59,45.61,45.53,45.61,20737.0,35.2873,35.3027,35.2408,35.3027,20737.0
2016-04-25 14:20:00,45.6,45.65,45.6,45.64,6685.0,35.295,35.3337,35.295,35.326,6685.0
2016-04-25 14:25:00,45.66,45.72,45.63,45.72,8530.0,35.3414,35.3879,35.3182,35.3879,8530.0
2016-04-25 14:30:00,45.71,45.73,45.69,45.69,4087.0,35.3801,35.3956,35.3647,35.3647,4087.0
2016-04-25 14:35:00,45.69,45.7,45.67,45.67,4730.0,35.3647,35.3724,35.3492,35.3492,4730.0
2016-04-25 14:40:00,45.64,45.65,45.63,45.65,3011.0,35.326,35.3337,35.3182,35.3337,3011.0
2016-04-25 14:45:00,45.66,45.66,45.59,45.6,6128.0,35.3414,35.3414,35.2873,35.295,6128.0
2016-04-25 14:50:00,45.61,45.61,45.59,45.6,2100.0,35.3027,35.3027,35.2873,35.295,2100.0
2016-04-25 14:55:00,45.6,45.65,45.6,45.63,3974.0,35.295,35.3337,35.295,35.3182,3974.0
2016-04-25 15:00:00,45.62,45.64,45.61,45.64,3200.0,35.3105,35.326,35.3027,35.326,3200.0
2016-04-25 15:05:00,45.63,45.63,45.59,45.59,3800.0,35.3182,35.3182,35.2873,35.2873,3800.0
2016-04-25 15:10:00,45.6,45.61,45.57,45.57,3601.0,35.295,35.3027,35.2718,35.2718,3601.0
2016-04-25 15:15:00,45.58,45.58,45.54,45.54,4716.0,35.2795,35.2795,35.2486,35.2486,4716.0
2016-04-25 15:20:00,45.54,45.55,45.53,45.55,4402.0,35.2486,35.2563,35.2408,35.2563,4402.0
2016-04-25 15:25:00,45.56,45.59,45.56,45.59,4153.0,35.264,35.2873,35.264,35.2873,4153.0
2016-04-25 15:30:00,45.59,45.6,45.57,45.58,3826.0,35.2873,35.295,35.2718,35.2795,3826.0
2016-04-25 15:35:00,45.6,45.64,45.57,45.63,8783.0,35.295,35.326,35.2718,35.3182,8783.0
2016-04-25 15:40:00,45.64,45.65,45.62,45.62,9443.0,35.326,35.3337,35.3105,35.3105,9443.0
2016-04-25 15:45:00,45.63,45.7,45.63,45.7,23104.0,35.3182,35.3724,35.3182,35.3724,23104.0
2016-04-25 15:50:00,45.69,45.71,45.66,45.67,27541.0,35.3647,35.3801,35.3414,35.3492,27541.0
2016-04-25 15:55:00,45.68,45.71,45.67,45.71,98101.0,35.3569,35.3801,35.3492,35.3801,98101.0
2016-04-26 09:30:00,45.68,45.72,45.58,45.72,10267.0,35.3569,35.3879,35.2795,35.3879,10267.0
2016-04-26 09:35:00,45.7,45.76,45.67,45.68,6220.0,35.3724,35.4188,35.3492,35.3569,6220.0
2016-04-26 09:40:00,45.64,45.85,45.63,45.71,12311.0,35.326,35.4885,35.3182,35.3801,12311.0
2016-04-26 09:45:00,45.77,45.8,45.65,45.68,27065.0,35.4266,35.4498,35.3337,35.3569,27065.0
2016-04-26 09:50:00,45.69,46.0,45.69,46.0,72195.0,35.3647,35.6046,35.3647,35.6046,72195.0
2016-04-26 09:55:00,45.99,46.29,45.97,46.23,53449.0,35.5969,35.8291,35.5814,35.7826,53449.0
2016-04-26 10:00:00,46.21,46.23,46.12,46.13,4962.0,35.7672,35.7826,35.6975,35.7052,4962.0
2016-04-26 10:05:00,46.1,46.33,46.1,46.32,15373.0,35.682,35.86,35.682,35.8523,15373.0
2016-04-26 10:10:00,46.32,46.35,46.22,46.22,34269.0,35.8523,35.8755,35.7749,35.7749,34269.0
2016-04-26 10:15:00,46.2,46.24,46.14,46.21,8176.0,35.7594,35.7904,35.713,35.7672,8176.0
2016-04-26 10:20:00,46.19,46.25,46.12,46.12,7883.0,35.7517,35.7981,35.6975,35.6975,7883.0
2016-04-26 10:25:00,46.11,46.15,46.05,46.15,2000.0,35.6898,35.7207,35.6433,35.7207,2000.0
2016-04-26 10:30:00,46.05,46.08,46.0,46.08,3755.0,35.6433,35.6665,35.6046,35.6665,3755.0
2016-04-26 10:35:00,46.11,46.12,46.04,46.04,4551.0,35.6898,35.6975,35.6356,35.6356,4551.0
2016-04-26 10:40:00,46.06,46.11,46.06,46.1,5457.0,35.6511,35.6898,35.6511,35.682,5457.0
2016-04-26 10:45:00,46.1,46.17,46.1,46.16,2200.0,35.682,35.7362,35.682,35.7285,2200.0
2016-04-26 10:50:00,46.14,46.17,46.08,46.08,4662.0,35.713,35.7362,35.6665,35.6665,4662.0
2016-04-26 10:55:00,46.06,46.09,45.96,45.98,4986.0,35.6511,35.6743,35.5736,35.5891,4986.0
2016-04-26 11:00:00,45.97,45.97,45.9,45.9,3892.0,35.5814,35.5814,35.5272,35.5272,3892.0
2016-04-26 11:05:00,45.89,46.02,45.88,46.02,2450.0,35.5195,35.6201,35.5117,35.6201,2450.0
2016-04-26 11:10:00,46.03,46.09,46.03,46.09,2101.0,35.6278,35.6743,35.6278,35.6743,2101.0
2016-04-26 11:15:00,46.08,46.15,46.06,46.13,7375.0,35.6665,35.7207,35.6511,35.7052,7375.0
2016-04-26 11:20:00,46.13,46.35,46.13,46.35,10100.0,35.7052,35.8755,35.7052,35.8755,10100.0
2016-04-26 11:25:00,46.35,46.46,46.27,46.27,42855.0,35.8755,35.9607,35.8136,35.8136,42855.0
2016-04-26 11:30:00,46.24,46.25,46.08,46.11,18364.0,35.7904,35.7981,35.6665,35.6898,18364.0
2016-04-26 11:35:00,46.11,46.16,46.1,46.12,3600.0,35.6898,35.7285,35.682,35.6975,3600.0
2016-04-26 11:40:00,46.13,46.18,46.12,46.14,4881.0,35.7052,35.7439,35.6975,35.713,4881.0
2016-04-26 11:45:00,46.13,46.15,46.07,46.14,8395.0,35.7052,35.7207,35.6588,35.713,8395.0
2016-04-26 11:50:00,46.15,46.22,46.15,46.22,9825.0,35.7207,35.7749,35.7207,35.7749,9825.0
2016-04-26 11:55:00,46.2,46.27,46.17,46.27,2951.0,35.7594,35.8136,35.7362,35.8136,2951.0
2016-04-26 12:00:00,46.25,46.26,46.23,46.24,1806.0,35.7981,35.8059,35.7826,35.7904,1806.0
2016-04-26 12:05:00,46.22,46.3,46.17,46.23,17851.0,35.7749,35.8368,35.7362,35.7826,17851.0
2016-04-26 12:10:00,46.24,46.25,46.22,46.22,3125.0,35.7904,35.7981,35.7749,35.7749,3125.0
2016-04-26 12:15:00,46.21,46.26,46.19,46.26,3456.0,35.7672,35.8059,35.7517,35.8059,3456.0
2016-04-26 12:20:00,46.23,46.25,46.21,46.21,3052.0,35.7826,35.7981,35.7672,35.7672,3052.0
2016-04-26 12:25:00,46.2,46.3,46.2,46.3,4375.0,35.7594,35.8368,35.7594,35.8368,4375.0
2016-04-26 12:30:00,46.28,46.31,46.26,46.31,4131.0,35.8213,35.8446,35.8059,35.8446,4131.0
2016-04-26 12:35:00,46.32,46.36,46.32,46.35,21996.0,35.8523,35.8833,35.8523,35.8755,21996.0
2016-04-26 12:40:00,46.36,46.49,46.35,46.44,4010.0,35.8833,35.9839,35.8755,35.9452,4010.0
2016-04-26 12:45:00,46.44,46.54,46.44,46.53,9735.0,35.9452,36.0226,35.9452,36.0148,9735.0
2016-04-26 12:50:00,46.54,46.55,46.5,46.51,2485.0,36.0226,36.0303,35.9916,35.9994,2485.0
2016-04-26 12:55:00,46.52,46.55,46.48,46.55,4304.0,36.0071,36.0303,35.9761,36.0303,4304.0
2016-04-26 13:00:00,46.56,46.59,46.53,46.59,18716.0,36.0381,36.0613,36.0148,36.0613,18716.0
2016-04-26 13:05:00,46.59,46.64,46.58,46.6,20494.0,36.0613,36.1,36.0535,36.069,20494.0
2016-04-26 13:10:00,46.58,46.68,46.58,46.6,21163.0,36.0535,36.1309,36.0535,36.069,21163.0
2016-04-26 13:15:00,46.6,46.7,46.6,46.69,15683.0,36.069,36.1464,36.069,36.1387,15683.0
2016-04-26 13:20:00,46.68,46.71,46.67,46.71,2563.0,36.1309,36.1542,36.1232,36.1542,2563.0
2016-04-26 13:25:00,46.71,46.78,46.71,46.78,3515.0,36.1542,36.2083,36.1542,36.2083,3515.0
2016-04-26 13:30:00,46.77,46.77,46.64,46.64,15500.0,36.2006,36.2006,36.1,36.1,15500.0
2016-04-26 13:35:00,46.64,46.68,46.56,46.68,5342.0,36.1,36.1309,36.0381,36.1309,5342.0
2016-04-26 13:40:00,46.69,46.71,46.59,46.66,4100.0,36.1387,36.1542,36.0613,36.1155,4100.0
2016-04-26 13:45:00,46.65,46.67,46.65,46.65,2600.0,36.1077,36.1232,36.1077,36.1077,2600.0
2016-04-26 13:50:00,46.68,46.72,46.66,46.69,4416.0,36.1309,36.1619,36.1155,36.1387,4416.0
2016-04-26 13:55:00,46.7,46.7,46.62,46.63,4741.0,36.1464,36.1464,36.0845,36.0922,4741.0
2016-04-26 14:00:00,46.65,46.69,46.64,46.66,2200.0,36.1077,36.1387,36.1,36.1155,2200.0
2016-04-26 14:05:00,46.65,46.74,46.64,46.72,8470.0,36.1077,36.1774,36.1,36.1619,8470.0
2016-04-26 14:10:00,46.72,46.77,46.7,46.76,9421.0,36.1619,36.2006,36.1464,36.1929,9421.0
2016-04-26 14:15:00,46.76,46.82,46.75,46.78,11338.0,36.1929,36.2393,36.1851,36.2083,11338.0
2016-04-26 14:20:00,46.78,46.78,46.74,46.74,6890.0,36.2083,36.2083,36.1774,36.1774,6890.0
2016-04-26 14:25:00,46.74,46.82,46.73,46.8,17718.0,36.1774,36.2393,36.1696,36.2238,17718.0
2016-04-26 14:30:00,46.8,46.85,46.78,46.85,21979.0,36.2238,36.2625,36.2083,36.2625,21979.0
2016-04-26 14:35:00,46.85,46.86,46.78,46.8,7195.0,36.2625,36.2703,36.2083,36.2238,7195.0
2016-04-26 14:40:00,46.8,46.83,46.79,46.81,4110.0,36.2238,36.247,36.2161,36.2316,4110.0
2016-04-26 14:45:00,46.82,46.86,46.8,46.85,4950.0,36.2393,36.2703,36.2238,36.2625,4950.0
2016-04-26 14:50:00,46.85,46.89,46.83,46.84,7088.0,36.2625,36.2935,36.247,36.2548,7088.0
2016-04-26 14:55:00,46.84,46.84,46.77,46.77,8541.0,36.2548,36.2548,36.2006,36.2006,8541.0
2016-04-26 15:00:00,46.77,46.81,46.72,46.81,10691.0,36.2006,36.2316,36.1619,36.2316,10691.0
2016-04-26 15:05:00,46.8,46.85,46.8,46.83,9300.0,36.2238,36.2625,36.2238,36.247,9300.0
2016-04-26 15:10:00,46.83,46.84,46.77,46.77,9065.0,36.247,36.2548,36.2006,36.2006,9065.0
2016-04-26 15:15:00,46.76,46.81,46.75,46.79,8775.0,36.1929,36.2316,36.1851,36.2161,8775.0
2016-04-26 15:20:00,46.8,46.83,46.77,46.79,13989.0,36.2238,36.247,36.2006,36.2161,13989.0
2016-04-26 15:25:00,46.78,46.88,46.78,46.88,12700.0,36.2083,36.2857,36.2083,36.2857,12700.0
2016-04-26 15:30:00,46.87,46.95,46.86,46.92,26596.0,36.278,36.3399,36.2703,36.3167,26596.0
2016-04-26 15:35:00,46.92,47.0,46.9,46.99,40635.0,36.3167,36.3786,36.3012,36.3709,40635.0
2016-04-26 15:40:00,46.99,47.02,46.94,46.95,39804.0,36.3709,36.3941,36.3322,36.3399,39804.0
2016-04-26 15:45:00,46.95,46.97,46.94,46.95,30244.0,36.3399,36.3554,36.3322,36.3399,30244.0
2016-04-26 15:50:00,46.94,46.96,46.94,46.96,20481.0,36.3322,36.3477,36.3322,36.3477,20481.0
2016-04-26 15:55:00,46.97,46.99,46.95,46.98,71494.0,36.3554,36.3709,36.3399,36.3631,71494.0
2016-04-27 09:30:00,46.85,46.88,46.66,46.83,8885.0,36.2625,36.2857,36.1155,36.247,8885.0
2016-04-27 09:35:00,46.84,46.94,46.8,46.87,3766.0,36.2548,36.3322,36.2238,36.278,3766.0
2016-04-27 09:40:00,46.85,46.96,46.83,46.92,3479.0,36.2625,36.3477,36.247,36.3167,3479.0
2016-04-27 09:45:00,46.9,47.0,46.88,47.0,9607.0,36.3012,36.3786,36.2857,36.3786,9607.0
2016-04-27 09:50:00,47.06,47.14,47.02,47.02,13578.0,36.4251,36.487,36.3941,36.3941,13578.0
2016-04-27 09:55:00,47.03,47.24,47.03,47.24,5700.0,36.4018,36.5644,36.4018,36.5644,5700.0
2016-04-27 10:00:00,47.3,47.31,47.2,47.26,20632.0,36.6108,36.6186,36.5334,36.5799,20632.0
2016-04-27 10:05:00,47.25,47.26,47.1,47.13,14799.0,36.5721,36.5799,36.456,36.4792,14799.0
2016-04-27 10:10:00,47.13,47.17,47.12,47.14,8473.0,36.4792,36.5102,36.4715,36.487,8473.0
2016-04-27 10:15:00,47.13,47.16,47.09,47.09,6793.0,36.4792,36.5025,36.4483,36.4483,6793.0
2016-04-27 10:20:00,47.1,47.13,47.05,47.11,14991.0,36.456,36.4792,36.4173,36.4638,14991.0
2016-04-27 10:25:00,47.1,47.11,47.02,47.02,25121.0,36.456,36.4638,36.3941,36.3941,25121.0
2016-04-27 10:30:00,47.02,47.08,46.96,47.08,9178.0,36.3941,36.4405,36.3477,36.4405,9178.0
2016-04-27 10:35:00,47.05,47.07,46.94,46.94,8278.0,36.4173,36.4328,36.3322,36.3322,8278.0
2016-04-27 10:40:00,46.94,46.94,46.84,46.87,3577.0,36.3322,36.3322,36.2548,36.278,3577.0
2016-04-27 10:45:00,46.87,46.88,46.76,46.77,8307.0,36.278,36.2857,36.1929,36.2006,8307.0
2016-04-27 10:50:00,46.78,46.84,46.78,46.8,5173.0,36.2083,36.2548,36.2083,36.2238,5173.0
2016-04-27 10:55:00,46.8,47.0,46.8,46.91,14727.0,36.2238,36.3786,36.2238,36.309,14727.0
2016-04-27 11:00:00,46.91,46.94,46.87,46.87,10642.0,36.309,36.3322,36.278,36.278,10642.0
2016-04-27 11:05:00,46.9,46.9,46.84,46.88,21727.0,36.3012,36.3012,36.2548,36.2857,21727.0
2016-04-27 11:10:00,46.87,46.9,46.86,46.89,3300.0,36.278,36.3012,36.2703,36.2935,3300.0
2016-04-27 11:15:00,46.89,47.09,46.89,46.97,49720.0,36.2935,36.4483,36.2935,36.3554,49720.0
2016-04-27 11:20:00,46.98,46.99,46.94,46.94,2600.0,36.3631,36.3709,36.3322,36.3322,2600.0
2016-04-27 11:25:00,46.95,46.95,46.9,46.91,5421.0,36.3399,36.3399,36.3012,36.309,5421.0
2016-04-27 11:30:00,46.93,46.99,46.92,46.99,4576.0,36.3244,36.3709,36.3167,36.3709,4576.0
2016-04-27 11:35:00,47.0,47.0,46.95,46.97,6815.0,36.3786,36.3786,36.3399,36.3554,6815.0
2016-04-27 11:40:00,46.95,46.99,46.94,46.99,2848.0,36.3399,36.3709,36.3322,36.3709,2848.0
2016-04-27 11:45:00,47.0,47.0,46.91,46.91,9596.0,36.3786,36.3786,36.309,36.309,9596.0
2016-04-27 11:50:00,46.9,46.91,46.84,46.88,5000.0,36.3012,36.309,36.2548,36.2857,5000.0
2016-04-27 11:55:00,46.87,46.88,46.85,46.85,3481.0,36.278,36.2857,36.2625,36.2625,3481.0
2016-04-27 12:00:00,46.87,46.94,46.86,46.91,3200.0,36.278,36.3322,36.2703,36.309,3200.0
2016-04-27 12:05:00,46.91,46.91,46.84,46.84,19013.0,36.309,36.309,36.2548,36.2548,19013.0
2016-04-27 12:10:00,46.84,46.84,46.78,46.8,6190.0,36.2548,36.2548,36.2083,36.2238,6190.0
2016-04-27 12:15:00,46.82,46.87,46.82,46.87,4311.0,36.2393,36.278,36.2393,36.278,4311.0
2016-04-27 12:20:00,46.88,46.97,46.87,46.94,12245.0,36.2857,36.3554,36.278,36.3322,12245.0
2016-04-27 12:25:00,46.93,46.93,46.86,46.86,3900.0,36.3244,36.3244,36.2703,36.2703,3900.0
2016-04-27 12:30:00,46.86,46.87,46.84,46.85,6500.0,36.2703,36.278,36.2548,36.2625,6500.0
2016-04-27 12:35:00,46.85,46.91,46.85,46.91,4400.0,36.2625,36.309,36.2625,36.309,4400.0
2016-04-27 12:40:00,46.9,46.95,46.89,46.92,48840.0,36.3012,36.3399,36.2935,36.3167,48840.0
2016-04-27 12:45:00,46.95,47.02,46.92,47.02,6688.0,36.3399,36.3941,36.3167,36.3941,6688.0
2016-04-27 12:50:00,47.02,47.07,47.0,47.07,6771.0,36.3941,36.4328,36.3786,36.4328,6771.0
2016-04-27 12:55:00,47.1,47.17,47.1,47.17,7476.0,36.456,36.5102,36.456,36.5102,7476.0
2016-04-27 13:00:00,47.17,47.19,47.14,47.16,9685.0,36.5102,36.5257,36.487,36.5025,9685.0
2016-04-27 13:05:00,47.17,47.27,47.17,47.27,7775.0,36.5102,36.5876,36.5102,36.5876,7775.0
2016-04-27 13:10:00,47.28,47.38,47.27,47.28,11267.0,36.5953,36.6727,36.5876,36.5953,11267.0
2016-04-27 13:15:00,47.28,47.29,47.2,47.2,8600.0,36.5953,36.6031,36.5334,36.5334,8600.0
2016-04-27 13:20:00,47.18,47.18,47.14,47.14,2000.0,36.5179,36.5179,36.487,36.487,2000.0
2016-04-27 13:25:00,47.14,47.15,47.12,47.14,3000.0,36.487,36.4947,36.4715,36.487,3000.0
2016-04-27 13:30:00,47.12,47.15,47.12,47.15,3441.0,36.4715,36.4947,36.4715,36.4947,3441.0
2016-04-27 13:35:00,47.16,47.19,47.16,47.17,3816.0,36.5025,36.5257,36.5025,36.5102,3816.0
2016-04-27 13:40:00,47.18,47.18,47.16,47.16,2500.0,36.5179,36.5179,36.5025,36.5025,2500.0
2016-04-27 13:45:00,47.17,47.17,47.13,47.14,3754.0,36.5102,36.5102,36.4792,36.487,3754.0
2016-04-27 13:50:00,47.14,47.18,47.14,47.14,8495.0,36.487,36.5179,36.487,36.487,8495.0
2016-04-27 13:55:00,47.14,47.15,47.07,47.07,3162.0,36.487,36.4947,36.4328,36.4328,3162.0
2016-04-27 14:00:00,47.04,47.04,46.97,47.01,8760.0,36.4096,36.4096,36.3554,36.3864,8760.0
2016-04-27 14:05:00,47.0,47.35,46.99,47.29,14477.0,36.3786,36.6495,36.3709,36.6031,14477.0
2016-04-27 14:10:00,47.29,47.29,47.17,47.17,5096.0,36.6031,36.6031,36.5102,36.5102,5096.0
2016-04-27 14:15:00,47.16,47.29,47.16,47.29,11117.0,36.5025,36.6031,36.5025,36.6031,11117.0
2016-04-27 14:20:00,47.26,47.38,47.26,47.3,4726.0,36.5799,36.6727,36.5799,36.6108,4726.0
2016-04-27 14:25:00,47.29,47.32,47.27,47.27,9200.0,36.6031,36.6263,36.5876,36.5876,9200.0
2016-04-27 14:30:00,47.26,47.28,47.21,47.23,13830.0,36.5799,36.5953,36.5412,36.5566,13830.0
2016-04-27 14:35:00,47.25,47.25,47.16,47.18,6500.0,36.5721,36.5721,36.5025,36.5179,6500.0
2016-04-27 14:40:00,47.17,47.22,47.17,47.21,6205.0,36.5102,36.5489,36.5102,36.5412,6205.0
2016-04-27 14:45:00,47.21,47.24,47.2,47.23,5900.0,36.5412,36.5644,36.5334,36.5566,5900.0
2016-04-27 14:50:00,47.24,47.29,47.22,47.24,15218.0,36.5644,36.6031,36.5489,36.5644,15218.0
2016-04-27 14:55:00,47.24,47.32,47.23,47.31,9418.0,36.5644,36.6263,36.5566,36.6186,9418.0
2016-04-27 15:00:00,47.31,47.41,47.31,47.38,11652.0,36.6186,36.696,36.6186,36.6727,11652.0
2016-04-27 15:05:00,47.38,47.4,47.35,47.38,5600.0,36.6727,36.6882,36.6495,36.6727,5600.0
2016-04-27 15:10:00,47.38,47.45,47.37,47.43,15747.0,36.6727,36.7269,36.665,36.7114,15747.0
2016-04-27 15:15:00,47.44,47.48,47.41,47.47,10822.0,36.7192,36.7501,36.696,36.7424,10822.0
2016-04-27 15:20:00,47.47,47.52,47.47,47.49,7702.0,36.7424,36.7811,36.7424,36.7579,7702.0
2016-04-27 15:25:00,47.48,47.48,47.42,47.43,4395.0,36.7501,36.7501,36.7037,36.7114,4395.0
2016-04-27 15:30:00,47.42,47.44,47.4,47.41,12329.0,36.7037,36.7192,36.6882,36.696,12329.0
2016-04-27 15:35:00,47.41,47.43,47.4,47.43,6191.0,36.696,36.7114,36.6882,36.7114,6191.0
2016-04-27 15:40:00,47.43,47.44,47.4,47.41,13892.0,36.7114,36.7192,36.6882,36.696,13892.0
2016-04-27 15:45:00,47.42,47.44,47.38,47.44,18039.0,36.7037,36.7192,36.6727,36.7192,18039.0
2016-04-27 15:50:00,47.44,47.45,47.4,47.45,23288.0,36.7192,36.7269,36.6882,36.7269,23288.0
2016-04-27 15:55:00,47.45,47.45,47.36,47.4,50463.0,36.7269,36.7269,36.6573,36.6882,50463.0
2016-04-28 09:30:00,47.0,47.18,46.86,47.1,10226.0,36.3786,36.5179,36.2703,36.456,10226.0
2016-04-28 09:35:00,47.02,47.14,46.9,47.1,4800.0,36.3941,36.487,36.3012,36.456,4800.0
2016-04-28 09:40:00,47.04,47.12,46.98,47.05,5200.0,36.4096,36.4715,36.3631,36.4173,5200.0
2016-04-28 09:45:00,47.01,47.1,46.96,47.01,2783.0,36.3864,36.456,36.3477,36.3864,2783.0
2016-04-28 09:50:00,47.01,47.06,46.96,46.96,5150.0,36.3864,36.4251,36.3477,36.3477,5150.0
2016-04-28 09:55:00,46.96,47.11,46.95,47.01,8440.0,36.3477,36.4638,36.3399,36.3864,8440.0
2016-04-28 10:00:00,47.02,47.18,47.01,47.12,8381.0,36.3941,36.5179,36.3864,36.4715,8381.0
2016-04-28 10:05:00,47.1,47.13,47.04,47.05,13180.0,36.456,36.4792,36.4096,36.4173,13180.0
2016-04-28 10:10:00,47.06,47.12,47.06,47.07,9400.0,36.4251,36.4715,36.4251,36.4328,9400.0
2016-04-28 10:15:00,47.07,47.07,47.0,47.03,23288.0,36.4328,36.4328,36.3786,36.4018,23288.0
2016-04-28 10:20:00,47.03,47.06,46.91,46.99,20785.0,36.4018,36.4251,36.309,36.3709,20785.0
2016-04-28 10:25:00,46.98,47.08,46.98,47.04,7252.0,36.3631,36.4405,36.3631,36.4096,7252.0
2016-04-28 10:30:00,47.05,47.14,47.03,47.13,6068.0,36.4173,36.487,36.4018,36.4792,6068.0
2016-04-28 10:35:00,47.12,47.16,47.09,47.14,5127.0,36.4715,36.5025,36.4483,36.487,5127.0
2016-04-28 10:40:00,47.14,47.15,47.05,47.08,4600.0,36.487,36.4947,36.4173,36.4405,4600.0
2016-04-28 10:45:00,47.07,47.16,47.07,47.12,13470.0,36.4328,36.5025,36.4328,36.4715,13470.0
2016-04-28 10:50:00,47.12,47.12,47.04,47.05,2429.0,36.4715,36.4715,36.4096,36.4173,2429.0
2016-04-28 10:55:00,47.07,47.09,47.03,47.03,2732.0,36.4328,36.4483,36.4018,36.4018,2732.0
2016-04-28 11:00:00,47.07,47.08,47.03,47.07,4503.0,36.4328,36.4405,36.4018,36.4328,4503.0
2016-04-28 11:05:00,47.05,47.06,46.97,46.97,5700.0,36.4173,36.4251,36.3554,36.3554,5700.0
2016-04-28 11:10:00,46.98,47.05,46.97,47.02,4422.0,36.3631,36.4173,36.3554,36.3941,4422.0
2016-04-28 11:15:00,47.03,47.09,47.03,47.09,3100.0,36.4018,36.4483,36.4018,36.4483,3100.0
2016-04-28 11:20:00,47.1,47.15,47.09,47.14,6546.0,36.456,36.4947,36.4483,36.487,6546.0
2016-04-28 11:25:00,47.15,47.15,47.08,47.12,11250.0,36.4947,36.4947,36.4405,36.4715,11250.0
2016-04-28 11:30:00,47.13,47.14,47.06,47.07,4800.0,36.4792,36.487,36.4251,36.4328,4800.0
2016-04-28 11:35:00,47.1,47.12,47.07,47.12,2008.0,36.456,36.4715,36.4328,36.4715,2008.0
2016-04-28 11:40:00,47.12,47.14,47.08,47.1,4700.0,36.4715,36.487,36.4405,36.456,4700.0
2016-04-28 11:45:00,47.1,47.11,47.08,47.08,1700.0,36.456,36.4638,36.4405,36.4405,1700.0
2016-04-28 11:50:00,47.08,47.13,47.08,47.13,3500.0,36.4405,36.4792,36.4405,36.4792,3500.0
2016-04-28 11:55:00,47.11,47.11,47.06,47.08,2703.0,36.4638,36.4638,36.4251,36.4405,2703.0
2016-04-28 12:00:00,47.09,47.1,47.06,47.07,2604.0,36.4483,36.456,36.4251,36.4328,2604.0
2016-04-28 12:05:00,47.07,47.08,47.02,47.04,3800.0,36.4328,36.4405,36.3941,36.4096,3800.0
2016-04-28 12:10:00,47.04,47.04,47.0,47.0,2001.0,36.4096,36.4096,36.3786,36.3786,2001.0
2016-04-28 12:15:00,47.01,47.02,46.95,46.96,4771.0,36.3864,36.3941,36.3399,36.3477,4771.0
2016-04-28 12:20:00,46.98,47.0,46.96,46.98,2800.0,36.3631,36.3786,36.3477,36.3631,2800.0
2016-04-28 12:25:00,46.95,46.99,46.95,46.97,10635.0,36.3399,36.3709,36.3399,36.3554,10635.0
2016-04-28 12:30:00,46.97,47.0,46.96,46.99,3982.0,36.3554,36.3786,36.3477,36.3709,3982.0
2016-04-28 12:35:00,46.98,47.03,46.97,47.0,6400.0,36.3631,36.4018,36.3554,36.3786,6400.0
2016-04-28 12:40:00,47.0,47.07,47.0,47.06,1700.0,36.3786,36.4328,36.3786,36.4251,1700.0
2016-04-28 12:45:00,47.07,47.15,47.07,47.15,4602.0,36.4328,36.4947,36.4328,36.4947,4602.0
2016-04-28 12:50:00,47.15,47.16,47.12,47.16,3689.0,36.4947,36.5025,36.4715,36.5025,3689.0
2016-04-28 12:55:00,47.16,47.16,47.12,47.12,5780.0,36.5025,36.5025,36.4715,36.4715,5780.0
2016-04-28 13:00:00,47.13,47.17,47.1,47.1,15271.0,36.4792,36.5102,36.456,36.456,15271.0
2016-04-28 13:05:00,47.07,47.14,47.06,47.14,1157.0,36.4328,36.487,36.4251,36.487,1157.0
2016-04-28 13:10:00,47.11,47.16,47.1,47.16,3600.0,36.4638,36.5025,36.456,36.5025,3600.0
2016-04-28 13:15:00,47.17,47.17,47.11,47.12,4488.0,36.5102,36.5102,36.4638,36.4715,4488.0
2016-04-28 13:20:00,47.12,47.15,47.11,47.15,6062.0,36.4715,36.4947,36.4638,36.4947,6062.0
2016-04-28 13:25:00,47.15,47.18,47.12,47.17,7947.0,36.4947,36.5179,36.4715,36.5102,7947.0
2016-04-28 13:30:00,47.18,47.26,47.18,47.24,7600.0,36.5179,36.5799,36.5179,36.5644,7600.0
2016-04-28 13:35:00,47.24,47.28,47.22,47.28,4667.0,36.5644,36.5953,36.5489,36.5953,4667.0
2016-04-28 13:40:00,47.28,47.28,47.24,47.24,5983.0,36.5953,36.5953,36.5644,36.5644,5983.0
2016-04-28 13:45:00,47.26,47.29,47.25,47.27,4302.0,36.5799,36.6031,36.5721,36.5876,4302.0
2016-04-28 13:50:00,47.26,47.26,47.25,47.26,1225.0,36.5799,36.5799,36.5721,36.5799,1225.0
2016-04-28 13:55:00,47.27,47.27,47.22,47.22,4681.0,36.5876,36.5876,36.5489,36.5489,4681.0
2016-04-28 14:00:00,47.22,47.24,47.21,47.21,3654.0,36.5489,36.5644,36.5412,36.5412,3654.0
2016-04-28 14:05:00,47.2,47.28,47.2,47.26,2900.0,36.5334,36.5953,36.5334,36.5799,2900.0
2016-04-28 14:10:00,47.27,47.28,47.24,47.27,4905.0,36.5876,36.5953,36.5644,36.5876,4905.0
2016-04-28 14:15:00,47.28,47.28,47.23,47.23,2239.0,36.5953,36.5953,36.5566,36.5566,2239.0
2016-04-28 14:20:00,47.22,47.24,47.2,47.23,3043.0,36.5489,36.5644,36.5334,36.5566,3043.0
2016-04-28 14:25:00,47.23,47.25,47.22,47.23,3400.0,36.5566,36.5721,36.5489,36.5566,3400.0
2016-04-28 14:30:00,47.23,47.28,47.21,47.27,9126.0,36.5566,36.5953,36.5412,36.5876,9126.0
2016-04-28 14:35:00,47.27,47.28,47.21,47.21,5679.0,36.5876,36.5953,36.5412,36.5412,5679.0
2016-04-28 14:40:00,47.21,47.25,47.21,47.21,3787.0,36.5412,36.5721,36.5412,36.5412,3787.0
2016-04-28 14:45:00,47.22,47.22,47.16,47.16,3408.0,36.5489,36.5489,36.5025,36.5025,3408.0
2016-04-28 14:50:00,47.16,47.16,47.1,47.11,2518.0,36.5025,36.5025,36.456,36.4638,2518.0
2016-04-28 14:55:00,47.13,47.13,47.09,47.12,3014.0,36.4792,36.4792,36.4483,36.4715,3014.0
2016-04-28 15:00:00,47.13,47.13,47.06,47.08,3156.0,36.4792,36.4792,36.4251,36.4405,3156.0
2016-04-28 15:05:00,47.08,47.09,47.02,47.02,6402.0,36.4405,36.4483,36.3941,36.3941,6402.0
2016-04-28 15:10:00,47.0,47.0,46.92,46.92,3387.0,36.3786,36.3786,36.3167,36.3167,3387.0
2016-04-28 15:15:00,46.9,46.91,46.85,46.85,6010.0,36.3012,36.309,36.2625,36.2625,6010.0
2016-04-28 15:20:00,46.84,46.88,46.73,46.75,8380.0,36.2548,36.2857,36.1696,36.1851,8380.0
2016-04-28 15:25:00,46.73,46.74,46.66,46.68,6277.0,36.1696,36.1774,36.1155,36.1309,6277.0
2016-04-28 15:30:00,46.66,46.71,46.61,46.61,15953.0,36.1155,36.1542,36.0768,36.0768,15953.0
2016-04-28 15:35:00,46.62,46.69,46.58,46.66,38081.0,36.0845,36.1387,36.0535,36.1155,38081.0
2016-04-28 15:40:00,46.67,46.67,46.6,46.65,16673.0,36.1232,36.1232,36.069,36.1077,16673.0
2016-04-28 15:45:00,46.65,46.73,46.64,46.65,18519.0,36.1077,36.1696,36.1,36.1077,18519.0
2016-04-28 15:50:00,46.64,46.64,46.56,46.57,20115.0,36.1,36.1,36.0381,36.0458,20115.0
2016-04-28 15:55:00,46.57,46.65,46.52,46.65,60699.0,36.0458,36.1077,36.0071,36.1077,60699.0
2016-04-29 09:30:00,46.87,46.95,46.53,46.89,9419.0,36.278,36.3399,36.0148,36.2935,9419.0
2016-04-29 09:35:00,46.56,46.7,46.45,46.62,8154.0,36.0381,36.1464,35.9529,36.0845,8154.0
2016-04-29 09:40:00,46.63,46.64,46.46,46.48,4473.0,36.0922,36.1,35.9607,35.9761,4473.0
2016-04-29 09:45:00,46.45,46.52,46.36,46.48,5053.0,35.9529,36.0071,35.8833,35.9761,5053.0
2016-04-29 09:50:00,46.46,46.51,46.4,46.4,5169.0,35.9607,35.9994,35.9142,35.9142,5169.0
2016-04-29 09:55:00,46.37,46.42,46.25,46.25,3879.0,35.891,35.9297,35.7981,35.7981,3879.0
2016-04-29 10:00:00,46.28,46.28,46.14,46.18,6784.0,35.8213,35.8213,35.713,35.7439,6784.0
2016-04-29 10:05:00,46.17,46.22,46.11,46.14,8610.0,35.7362,35.7749,35.6898,35.713,8610.0
2016-04-29 10:10:00,46.13,46.23,46.11,46.2,4375.0,35.7052,35.7826,35.6898,35.7594,4375.0
2016-04-29 10:15:00,46.17,46.24,46.15,46.2,5997.0,35.7362,35.7904,35.7207,35.7594,5997.0
2016-04-29 10:20:00,46.19,46.22,46.15,46.22,4710.0,35.7517,35.7749,35.7207,35.7749,4710.0
2016-04-29 10:25:00,46.21,46.29,46.13,46.27,19794.0,35.7672,35.8291,35.7052,35.8136,19794.0
2016-04-29 10:30:00,46.23,46.36,46.19,46.32,4700.0,35.7826,35.8833,35.7517,35.8523,4700.0
2016-04-29 10:35:00,46.37,46.46,46.37,46.38,4855.0,35.891,35.9607,35.891,35.8987,4855.0
2016-04-29 10:40:00,46.38,46.47,46.38,46.46,7715.0,35.8987,35.9684,35.8987,35.9607,7715.0
2016-04-29 10:45:00,46.45,46.5,46.35,46.36,9801.0,35.9529,35.9916,35.8755,35.8833,9801.0
2016-04-29 10:50:00,46.33,46.33,46.19,46.2,5100.0,35.86,35.86,35.7517,35.7594,5100.0
2016-04-29 10:55:00,46.19,46.28,46.15,46.25,5405.0,35.7517,35.8213,35.7207,35.7981,5405.0
2016-04-29 11:00:00,46.27,46.27,46.15,46.15,53146.0,35.8136,35.8136,35.7207,35.7207,53146.0
2016-04-29 11:05:00,46.14,46.21,46.11,46.11,38385.0,35.713,35.7672,35.6898,35.6898,38385.0
2016-04-29 11:10:00,46.11,46.2,46.05,46.2,34348.0,35.6898,35.7594,35.6433,35.7594,34348.0
2016-04-29 11:15:00,46.17,46.17,46.08,46.09,6952.0,35.7362,35.7362,35.6665,35.6743,6952.0
2016-04-29 11:20:00,46.07,46.09,46.02,46.05,6600.0,35.6588,35.6743,35.6201,35.6433,6600.0
2016-04-29 11:25:00,46.04,46.08,45.99,46.03,9208.0,35.6356,35.6665,35.5969,35.6278,9208.0
2016-04-29 11:30:00,46.04,46.15,46.03,46.08,6447.0,35.6356,35.7207,35.6278,35.6665,6447.0
2016-04-29 11:35:00,46.08,46.08,45.92,45.95,13864.0,35.6665,35.6665,35.5427,35.5659,13864.0
2016-04-29 11:40:00,45.93,45.95,45.74,45.77,40912.0,35.5504,35.5659,35.4034,35.4266,40912.0
2016-04-29 11:45:00,45.76,45.77,45.67,45.77,15355.0,35.4188,35.4266,35.3492,35.4266,15355.0
2016-04-29 11:50:00,45.78,45.88,45.72,45.86,45873.0,35.4343,35.5117,35.3879,35.4962,45873.0
2016-04-29 11:55:00,45.86,45.91,45.85,45.91,6679.0,35.4962,35.5349,35.4885,35.5349,6679.0
2016-04-29 12:00:00,45.92,45.99,45.9,45.97,7939.0,35.5427,35.5969,35.5272,35.5814,7939.0
2016-04-29 12:05:00,45.98,45.99,45.88,45.9,6500.0,35.5891,35.5969,35.5117,35.5272,6500.0
2016-04-29 12:10:00,45.94,45.96,45.86,45.91,7889.0,35.5582,35.5736,35.4962,35.5349,7889.0
2016-04-29 12:15:00,45.92,46.0,45.91,46.0,5295.0,35.5427,35.6046,35.5349,35.6046,5295.0
2016-04-29 12:20:00,45.99,45.99,45.93,45.93,4100.0,35.5969,35.5969,35.5504,35.5504,4100.0
2016-04-29 12:25:00,45.92,46.0,45.91,46.0,5173.0,35.5427,35.6046,35.5349,35.6046,5173.0
2016-04-29 12:30:00,45.98,46.11,45.96,46.1,7800.0,35.5891,35.6898,35.5736,35.682,7800.0
2016-04-29 12:35:00,46.12,46.13,46.05,46.13,4100.0,35.6975,35.7052,35.6433,35.7052,4100.0
2016-04-29 12:40:00,46.12,46.12,45.95,45.96,6769.0,35.6975,35.6975,35.5659,35.5736,6769.0
2016-04-29 12:45:00,45.95,45.95,45.88,45.9,12515.0,35.5659,35.5659,35.5117,35.5272,12515.0
2016-04-29 12:50:00,45.9,45.9,45.8,45.8,3888.0,35.5272,35.5272,35.4498,35.4498,3888.0
2016-04-29 12:55:00,45.79,45.81,45.73,45.74,6447.0,35.4421,35.4575,35.3956,35.4034,6447.0
2016-04-29 13:00:00,45.73,45.89,45.71,45.85,8976.0,35.3956,35.5195,35.3801,35.4885,8976.0
2016-04-29 13:05:00,45.84,45.92,45.84,45.89,8809.0,35.4808,35.5427,35.4808,35.5195,8809.0
2016-04-29 13:10:00,45.91,46.0,45.91,45.96,5592.0,35.5349,35.6046,35.5349,35.5736,5592.0
2016-04-29 13:15:00,45.96,45.96,45.85,45.85,4143.0,35.5736,35.5736,35.4885,35.4885,4143.0
2016-04-29 13:20:00,45.84,45.85,45.77,45.8,9464.0,35.4808,35.4885,35.4266,35.4498,9464.0
2016-04-29 13:25:00,45.83,45.88,45.83,45.85,4541.0,35.473,35.5117,35.473,35.4885,4541.0
2016-04-29 13:30:00,45.86,45.94,45.84,45.94,4257.0,35.4962,35.5582,35.4808,35.5582,4257.0
2016-04-29 13:35:00,45.95,46.01,45.94,46.01,4716.0,35.5659,35.6123,35.5582,35.6123,4716.0
2016-04-29 13:40:00,46.0,46.07,45.99,46.07,9373.0,35.6046,35.6588,35.5969,35.6588,9373.0
2016-04-29 13:45:00,46.05,46.05,45.98,46.01,5015.0,35.6433,35.6433,35.5891,35.6123,5015.0
2016-04-29 13:50:00,46.0,46.05,45.98,46.02,2902.0,35.6046,35.6433,35.5891,35.6201,2902.0
2016-04-29 13:55:00,46.01,46.02,45.98,45.98,3855.0,35.6123,35.6201,35.5891,35.5891,3855.0
2016-04-29 14:00:00,45.98,46.06,45.97,46.06,3600.0,35.5891,35.6511,35.5814,35.6511,3600.0
2016-04-29 14:05:00,46.06,46.15,46.06,46.06,5996.0,35.6511,35.7207,35.6511,35.6511,5996.0
2016-04-29 14:10:00,46.08,46.08,45.89,45.89,9234.0,35.6665,35.6665,35.5195,35.5195,9234.0
2016-04-29 14:15:00,45.88,46.0,45.87,46.0,5284.0,35.5117,35.6046,35.504,35.6046,5284.0
2016-04-29 14:20:00,45.98,45.98,45.93,45.96,4035.0,35.5891,35.5891,35.5504,35.5736,4035.0
2016-04-29 14:25:00,45.97,46.02,45.95,46.01,3686.0,35.5814,35.6201,35.5659,35.6123,3686.0
2016-04-29 14:30:00,46.0,46.0,45.94,45.97,3700.0,35.6046,35.6046,35.5582,35.5814,3700.0
2016-04-29 14:35:00,45.97,45.99,45.94,45.98,4905.0,35.5814,35.5969,35.5582,35.5891,4905.0
2016-04-29 14:40:00,45.99,46.03,45.87,45.91,20715.0,35.5969,35.6278,35.504,35.5349,20715.0
2016-04-29 14:45:00,45.92,45.97,45.88,45.96,9638.0,35.5427,35.5814,35.5117,35.5736,9638.0
2016-04-29 14:50:00,45.99,45.99,45.93,45.95,5038.0,35.5969,35.5969,35.5504,35.5659,5038.0
2016-04-29 14:55:00,45.95,45.96,45.91,45.91,3000.0,35.5659,35.5736,35.5349,35.5349,3000.0
2016-04-29 15:00:00,45.91,45.98,45.91,45.95,6138.0,35.5349,35.5891,35.5349,35.5659,6138.0
2016-04-29 15:05:00,45.95,46.01,45.92,46.01,8673.0,35.5659,35.6123,35.5427,35.6123,8673.0
2016-04-29 15:10:00,46.01,46.07,46.01,46.05,3900.0,35.6123,35.6588,35.6123,35.6433,3900.0
2016-04-29 15:15:00,46.06,46.06,46.01,46.02,3665.0,35.6511,35.6511,35.6123,35.6201,3665.0
2016-04-29 15:20:00,46.02,46.05,45.96,46.03,15509.0,35.6201,35.6433,35.5736,35.6278,15509.0
2016-04-29 15:25:00,46.03,46.09,46.03,46.07,26758.0,35.6278,35.6743,35.6278,35.6588,26758.0
2016-04-29 15:30:00,46.06,46.27,46.05,46.26,25607.0,35.6511,35.8136,35.6433,35.8059,25607.0
2016-04-29 15:35:00,46.26,46.32,46.23,46.24,21604.0,35.8059,35.8523,35.7826,35.7904,21604.0
2016-04-29 15:40:00,46.23,46.35,46.23,46.35,16714.0,35.7826,35.8755,35.7826,35.8755,16714.0
2016-04-29 15:45:00,46.36,46.45,46.33,46.34,40738.0,35.8833,35.9529,35.86,35.8678,40738.0
2016-04-29 15:50:00,46.34,46.38,46.24,46.36,54343.0,35.8678,35.8987,35.7904,35.8833,54343.0
2016-04-29 15:55:00,46.36,46.41,46.3,46.34,104744.0,35.8833,35.922,35.8368,35.8678,104744.0
2016-05-02 09:30:00,46.9,47.95,46.79,47.7,95906.0,36.3012,37.1139,36.2161,36.9204,95906.0
2016-05-02 09:35:00,47.63,48.11,47.6,48.01,90588.0,36.8663,37.2378,36.843,37.1604,90588.0
2016-05-02 09:40:00,47.92,48.48,47.85,48.28,61432.0,37.0907,37.5242,37.0365,37.3694,61432.0
2016-05-02 09:45:00,48.28,48.56,47.9,48.23,77114.0,37.3694,37.5861,37.0752,37.3307,77114.0
2016-05-02 09:50:00,48.22,48.22,47.81,47.85,32038.0,37.3229,37.3229,37.0056,37.0365,32038.0
2016-05-02 09:55:00,47.85,47.96,47.75,47.89,51244.0,37.0365,37.1217,36.9591,37.0675,51244.0
2016-05-02 10:00:00,47.93,48.06,47.86,48.02,25521.0,37.0985,37.1991,37.0443,37.1681,25521.0
2016-05-02 10:05:00,48.05,48.15,48.0,48.11,11363.0,37.1913,37.2687,37.1526,37.2378,11363.0
2016-05-02 10:10:00,48.14,48.22,48.07,48.19,23311.0,37.261,37.3229,37.2068,37.2997,23311.0
2016-05-02 10:15:00,48.21,48.26,48.07,48.07,36937.0,37.3152,37.3539,37.2068,37.2068,36937.0
2016-05-02 10:20:00,48.04,48.14,47.88,47.88,15642.0,37.1836,37.261,37.0598,37.0598,15642.0
2016-05-02 10:25:00,47.89,48.02,47.88,47.99,5754.0,37.0675,37.1681,37.0598,37.1449,5754.0
2016-05-02 10:30:00,48.0,48.04,47.98,48.01,7953.0,37.1526,37.1836,37.1372,37.1604,7953.0
2016-05-02 10:35:00,48.0,48.0,47.92,47.92,7411.0,37.1526,37.1526,37.0907,37.0907,7411.0
2016-05-02 10:40:00,47.94,47.99,47.93,47.95,10696.0,37.1062,37.1449,37.0985,37.1139,10696.0
2016-05-02 10:45:00,47.95,48.05,47.95,48.03,14215.0,37.1139,37.1913,37.1139,37.1759,14215.0
2016-05-02 10:50:00,48.03,48.09,47.89,47.95,9270.0,37.1759,37.2223,37.0675,37.1139,9270.0
2016-05-02 10:55:00,47.98,48.01,47.9,47.91,10326.0,37.1372,37.1604,37.0752,37.083,10326.0
2016-05-02 11:00:00,47.94,47.96,47.9,47.9,7404.0,37.1062,37.1217,37.0752,37.0752,7404.0
2016-05-02 11:05:00,47.89,48.03,47.83,48.03,12288.0,37.0675,37.1759,37.0211,37.1759,12288.0
2016-05-02 11:10:00,48.03,48.18,47.98,48.06,19389.0,37.1759,37.292,37.1372,37.1991,19389.0
2016-05-02 11:15:00,48.08,48.15,48.05,48.15,15409.0,37.2146,37.2687,37.1913,37.2687,15409.0
2016-05-02 11:20:00,48.16,48.25,48.11,48.25,27086.0,37.2765,37.3461,37.2378,37.3461,27086.0
2016-05-02 11:25:00,48.24,48.26,48.13,48.23,16604.0,37.3384,37.3539,37.2533,37.3307,16604.0
2016-05-02 11:30:00,48.24,48.42,48.24,48.4,31567.0,37.3384,37.4777,37.3384,37.4622,31567.0
2016-05-02 11:35:00,48.4,48.49,48.38,48.44,31983.0,37.4622,37.5319,37.4468,37.4932,31983.0
2016-05-02 11:40:00,48.43,48.54,48.36,48.48,37067.0,37.4855,37.5706,37.4313,37.5242,37067.0
2016-05-02 11:45:00,48.48,48.53,48.38,48.39,20192.0,37.5242,37.5629,37.4468,37.4545,20192.0
2016-05-02 11:50:00,48.41,48.41,48.28,48.37,11917.0,37.47,37.47,37.3694,37.439,11917.0
2016-05-02 11:55:00,48.37,48.48,48.31,48.31,8469.0,37.439,37.5242,37.3926,37.3926,8469.0
2016-05-02 12:00:00,48.31,48.31,48.18,48.19,14014.0,37.3926,37.3926,37.292,37.2997,14014.0
2016-05-02 12:05:00,48.18,48.18,48.09,48.14,10770.0,37.292,37.292,37.2223,37.261,10770.0
2016-05-02 12:10:00,48.12,48.19,48.12,48.17,7827.0,37.2455,37.2997,37.2455,37.2842,7827.0
2016-05-02 12:15:00,48.18,48.19,48.07,48.1,8782.0,37.292,37.2997,37.2068,37.23,8782.0
2016-05-02 12:20:00,48.12,48.16,48.11,48.14,4800.0,37.2455,37.2765,37.2378,37.261,4800.0
2016-05-02 12:25:00,48.14,48.15,48.09,48.14,6634.0,37.261,37.2687,37.2223,37.261,6634.0
2016-05-02 12:30:00,48.14,48.19,48.07,48.07,8806.0,37.261,37.2997,37.2068,37.2068,8806.0
2016-05-02 12:35:00,48.08,48.08,47.93,47.96,18233.0,37.2146,37.2146,37.0985,37.1217,18233.0
2016-05-02 12:40:00,47.96,48.0,47.94,47.97,21356.0,37.1217,37.1526,37.1062,37.1294,21356.0
2016-05-02 12:45:00,47.98,48.03,47.98,48.01,14552.0,37.1372,37.1759,37.1372,37.1604,14552.0
2016-05-02 12:50:00,47.99,47.99,47.93,47.96,4900.0,37.1449,37.1449,37.0985,37.1217,4900.0
2016-05-02 12:55:00,47.94,47.97,47.84,47.84,10211.0,37.1062,37.1294,37.0288,37.0288,10211.0
2016-05-02 13:00:00,47.85,47.9,47.75,47.78,46150.0,37.0365,37.0752,36.9591,36.9824,46150.0
2016-05-02 13:05:00,47.76,47.9,47.75,47.86,10382.0,36.9669,37.0752,36.9591,37.0443,10382.0
2016-05-02 13:10:00,47.87,47.97,47.83,47.96,6842.0,37.052,37.1294,37.0211,37.1217,6842.0
2016-05-02 13:15:00,47.97,48.05,47.97,48.05,7165.0,37.1294,37.1913,37.1294,37.1913,7165.0
2016-05-02 13:20:00,48.05,48.15,48.04,48.07,8737.0,37.1913,37.2687,37.1836,37.2068,8737.0
2016-05-02 13:25:00,48.05,48.06,47.99,48.03,6877.0,37.1913,37.1991,37.1449,37.1759,6877.0
2016-05-02 13:30:00,48.05,48.1,48.02,48.08,7079.0,37.1913,37.23,37.1681,37.2146,7079.0
2016-05-02 13:35:00,48.09,48.09,48.03,48.07,10468.0,37.2223,37.2223,37.1759,37.2068,10468.0
2016-05-02 13:40:00,48.08,48.19,48.07,48.19,8828.0,37.2146,37.2997,37.2068,37.2997,8828.0
2016-05-02 13:45:00,48.19,48.25,48.07,48.08,14375.0,37.2997,37.3461,37.2068,37.2146,14375.0
2016-05-02 13:50:00,48.11,48.11,48.04,48.05,6617.0,37.2378,37.2378,37.1836,37.1913,6617.0
2016-05-02 13:55:00,48.03,48.04,47.97,48.03,8376.0,37.1759,37.1836,37.1294,37.1759,8376.0
2016-05-02 14:00:00,48.04,48.05,48.02,48.03,6083.0,37.1836,37.1913,37.1681,37.1759,6083.0
2016-05-02 14:05:00,48.04,48.06,47.93,47.93,10380.0,37.1836,37.1991,37.0985,37.0985,10380.0
2016-05-02 14:10:00,47.93,47.97,47.92,47.97,5797.0,37.0985,37.1294,37.0907,37.1294,5797.0
2016-05-02 14:15:00,47.99,48.06,47.97,48.05,5527.0,37.1449,37.1991,37.1294,37.1913,5527.0
2016-05-02 14:20:00,48.06,48.06,47.96,47.96,7222.0,37.1991,37.1991,37.1217,37.1217,7222.0
2016-05-02 14:25:00,47.95,47.95,47.88,47.88,6226.0,37.1139,37.1139,37.0598,37.0598,6226.0
2016-05-02 14:30:00,47.89,47.97,47.89,47.93,6645.0,37.0675,37.1294,37.0675,37.0985,6645.0
2016-05-02 14:35:00,47.94,47.94,47.89,47.91,7180.0,37.1062,37.1062,37.0675,37.083,7180.0
2016-05-02 14:40:00,47.91,47.94,47.8,47.8,13120.0,37.083,37.1062,36.9978,36.9978,13120.0
2016-05-02 14:45:00,47.81,47.89,47.81,47.87,6506.0,37.0056,37.0675,37.0056,37.052,6506.0
2016-05-02 14:50:00,47.86,47.89,47.81,47.81,12153.0,37.0443,37.0675,37.0056,37.0056,12153.0
2016-05-02 14:55:00,47.82,47.88,47.81,47.87,15022.0,37.0133,37.0598,37.0056,37.052,15022.0
2016-05-02 15:00:00,47.87,47.97,47.87,47.97,7594.0,37.052,37.1294,37.052,37.1294,7594.0
2016-05-02 15:05:00,47.95,47.97,47.88,47.88,10990.0,37.1139,37.1294,37.0598,37.0598,10990.0
2016-05-02 15:10:00,47.89,47.91,47.88,47.9,8971.0,37.0675,37.083,37.0598,37.0752,8971.0
2016-05-02 15:15:00,47.89,47.89,47.79,47.8,23965.0,37.0675,37.0675,36.9901,36.9978,23965.0
2016-05-02 15:20:00,47.8,47.91,47.8,47.89,20090.0,36.9978,37.083,36.9978,37.0675,20090.0
2016-05-02 15:25:00,47.88,47.91,47.88,47.89,3069.0,37.0598,37.083,37.0598,37.0675,3069.0
2016-05-02 15:30:00,47.89,47.92,47.83,47.84,27254.0,37.0675,37.0907,37.0211,37.0288,27254.0
2016-05-02 15:35:00,47.84,47.97,47.84,47.95,13009.0,37.0288,37.1294,37.0288,37.1139,13009.0
2016-05-02 15:40:00,47.95,47.99,47.9,47.96,24648.0,37.1139,37.1449,37.0752,37.1217,24648.0
2016-05-02 15:45:00,47.95,47.96,47.85,47.85,24570.0,37.1139,37.1217,37.0365,37.0365,24570.0
2016-05-02 15:50:00,47.85,47.9,47.85,47.89,25728.0,37.0365,37.0752,37.0365,37.0675,25728.0
2016-05-02 15:55:00,47.89,47.94,47.86,47.9,69039.0,37.0675,37.1062,37.0443,37.0752,69039.0
2016-05-03 09:30:00,47.81,47.84,47.42,47.42,19847.0,37.0056,37.0288,36.7037,36.7037,19847.0
2016-05-03 09:35:00,47.49,47.61,47.42,47.52,14565.0,36.7579,36.8508,36.7037,36.7811,14565.0
2016-05-03 09:40:00,47.49,47.52,47.33,47.49,6431.0,36.7579,36.7811,36.634,36.7579,6431.0
2016-05-03 09:45:00,47.4,47.42,47.32,47.34,4213.0,36.6882,36.7037,36.6263,36.6418,4213.0
2016-05-03 09:50:00,47.26,47.45,47.2,47.39,16116.0,36.5799,36.7269,36.5334,36.6805,16116.0
2016-05-03 09:55:00,47.39,47.4,47.25,47.34,12640.0,36.6805,36.6882,36.5721,36.6418,12640.0
2016-05-03 10:00:00,47.32,47.32,47.2,47.22,6797.0,36.6263,36.6263,36.5334,36.5489,6797.0
2016-05-03 10:05:00,47.2,47.23,46.97,46.97,28946.0,36.5334,36.5566,36.3554,36.3554,28946.0
2016-05-03 10:10:00,46.97,47.22,46.95,47.22,12464.0,36.3554,36.5489,36.3399,36.5489,12464.0
2016-05-03 10:15:00,47.19,47.23,47.16,47.23,7336.0,36.5257,36.5566,36.5025,36.5566,7336.0
2016-05-03 10:20:00,47.25,47.42,47.25,47.42,10871.0,36.5721,36.7037,36.5721,36.7037,10871.0
2016-05-03 10:25:00,47.4,47.54,47.4,47.48,9654.0,36.6882,36.7966,36.6882,36.7501,9654.0
2016-05-03 10:30:00,47.47,47.47,47.36,47.36,5938.0,36.7424,36.7424,36.6573,36.6573,5938.0
2016-05-03 10:35:00,47.35,47.41,47.22,47.35,66694.0,36.6495,36.696,36.5489,36.6495,66694.0
2016-05-03 10:40:00,47.32,47.59,47.32,47.4,77072.0,36.6263,36.8353,36.6263,36.6882,77072.0
2016-05-03 10:45:00,47.4,47.4,47.22,47.22,10301.0,36.6882,36.6882,36.5489,36.5489,10301.0
2016-05-03 10:50:00,47.21,47.21,47.01,47.05,21801.0,36.5412,36.5412,36.3864,36.4173,21801.0
2016-05-03 10:55:00,47.08,47.13,47.05,47.06,7378.0,36.4405,36.4792,36.4173,36.4251,7378.0
2016-05-03 11:00:00,47.05,47.1,46.98,47.04,19087.0,36.4173,36.456,36.3631,36.4096,19087.0
2016-05-03 11:05:00,47.04,47.15,47.0,47.15,18700.0,36.4096,36.4947,36.3786,36.4947,18700.0
2016-05-03 11:10:00,47.15,47.26,47.14,47.19,15646.0,36.4947,36.5799,36.487,36.5257,15646.0
2016-05-03 11:15:00,47.19,47.21,47.14,47.14,3991.0,36.5257,36.5412,36.487,36.487,3991.0
2016-05-03 11:20:00,47.14,47.14,47.03,47.03,12809.0,36.487,36.487,36.4018,36.4018,12809.0
2016-05-03 11:25:00,47.05,47.14,47.05,47.07,6600.0,36.4173,36.487,36.4173,36.4328,6600.0
2016-05-03 11:30:00,47.09,47.09,46.97,46.98,11397.0,36.4483,36.4483,36.3554,36.3631,11397.0
2016-05-03 11:35:00,47.0,47.13,47.0,47.12,13038.0,36.3786,36.4792,36.3786,36.4715,13038.0
2016-05-03 11:40:00,47.13,47.32,47.09,47.3,34228.0,36.4792,36.6263,36.4483,36.6108,34228.0
2016-05-03 11:45:00,47.3,47.38,47.27,47.37,24556.0,36.6108,36.6727,36.5876,36.665,24556.0
2016-05-03 11:50:00,47.37,47.54,47.36,47.36,23700.0,36.665,36.7966,36.6573,36.6573,23700.0
2016-05-03 11:55:00,47.35,47.61,47.35,47.58,18545.0,36.6495,36.8508,36.6495,36.8276,18545.0
2016-05-03 12:00:00,47.58,47.65,47.5,47.54,13474.0,36.8276,36.8817,36.7656,36.7966,13474.0
2016-05-03 12:05:00,47.54,47.55,47.46,47.48,6390.0,36.7966,36.8043,36.7347,36.7501,6390.0
2016-05-03 12:10:00,47.48,47.48,47.4,47.4,10866.0,36.7501,36.7501,36.6882,36.6882,10866.0
2016-05-03 12:15:00,47.42,47.42,47.31,47.33,4019.0,36.7037,36.7037,36.6186,36.634,4019.0
2016-05-03 12:20:00,47.32,47.35,47.3,47.31,6900.0,36.6263,36.6495,36.6108,36.6186,6900.0
2016-05-03 12:25:00,47.33,47.38,47.33,47.35,5600.0,36.634,36.6727,36.634,36.6495,5600.0
2016-05-03 12:30:00,47.36,47.39,47.25,47.26,46159.0,36.6573,36.6805,36.5721,36.5799,46159.0
2016-05-03 12:35:00,47.27,47.32,47.25,47.32,4521.0,36.5876,36.6263,36.5721,36.6263,4521.0
2016-05-03 12:40:00,47.33,47.38,47.33,47.33,6654.0,36.634,36.6727,36.634,36.634,6654.0
2016-05-03 12:45:00,47.32,47.32,47.22,47.28,11486.0,36.6263,36.6263,36.5489,36.5953,11486.0
2016-05-03 12:50:00,47.26,47.27,47.23,47.24,28866.0,36.5799,36.5876,36.5566,36.5644,28866.0
2016-05-03 12:55:00,47.23,47.27,47.18,47.18,18294.0,36.5566,36.5876,36.5179,36.5179,18294.0
2016-05-03 13:00:00,47.2,47.21,47.14,47.16,12097.0,36.5334,36.5412,36.487,36.5025,12097.0
2016-05-03 13:05:00,47.18,47.28,47.17,47.26,12620.0,36.5179,36.5953,36.5102,36.5799,12620.0
2016-05-03 13:10:00,47.26,47.32,47.25,47.29,4943.0,36.5799,36.6263,36.5721,36.6031,4943.0
2016-05-03 13:15:00,47.3,47.31,47.29,47.31,2500.0,36.6108,36.6186,36.6031,36.6186,2500.0
2016-05-03 13:20:00,47.31,47.35,47.25,47.28,12467.0,36.6186,36.6495,36.5721,36.5953,12467.0
2016-05-03 13:25:00,47.29,47.38,47.27,47.38,12115.0,36.6031,36.6727,36.5876,36.6727,12115.0
2016-05-03 13:30:00,47.39,47.47,47.39,47.39,7440.0,36.6805,36.7424,36.6805,36.6805,7440.0
2016-05-03 13:35:00,47.4,47.47,47.38,47.45,3910.0,36.6882,36.7424,36.6727,36.7269,3910.0
2016-05-03 13:40:00,47.45,47.55,47.45,47.55,7880.0,36.7269,36.8043,36.7269,36.8043,7880.0
2016-05-03 13:45:00,47.52,47.56,47.52,47.54,3300.0,36.7811,36.8121,36.7811,36.7966,3300.0
2016-05-03 13:50:00,47.55,47.55,47.43,47.44,8812.0,36.8043,36.8043,36.7114,36.7192,8812.0
2016-05-03 13:55:00,47.44,47.45,47.38,47.38,3100.0,36.7192,36.7269,36.6727,36.6727,3100.0
2016-05-03 14:00:00,47.38,47.39,47.35,47.35,5000.0,36.6727,36.6805,36.6495,36.6495,5000.0
2016-05-03 14:05:00,47.33,47.35,47.32,47.33,4451.0,36.634,36.6495,36.6263,36.634,4451.0
2016-05-03 14:10:00,47.34,47.36,47.29,47.3,4416.0,36.6418,36.6573,36.6031,36.6108,4416.0
2016-05-03 14:15:00,47.3,47.3,47.22,47.22,11309.0,36.6108,36.6108,36.5489,36.5489,11309.0
2016-05-03 14:20:00,47.22,47.22,47.16,47.21,7665.0,36.5489,36.5489,36.5025,36.5412,7665.0
2016-05-03 14:25:00,47.22,47.26,47.21,47.26,8609.0,36.5489,36.5799,36.5412,36.5799,8609.0
2016-05-03 14:30:00,47.26,47.28,47.26,47.26,2900.0,36.5799,36.5953,36.5799,36.5799,2900.0
2016-05-03 14:35:00,47.28,47.32,47.28,47.31,4931.0,36.5953,36.6263,36.5953,36.6186,4931.0
2016-05-03 14:40:00,47.31,47.34,47.28,47.31,10427.0,36.6186,36.6418,36.5953,36.6186,10427.0
2016-05-03 14:45:00,47.29,47.33,47.27,47.27,6605.0,36.6031,36.634,36.5876,36.5876,6605.0
2016-05-03 14:50:00,47.26,47.27,47.22,47.25,10963.0,36.5799,36.5876,36.5489,36.5721,10963.0
2016-05-03 14:55:00,47.26,47.27,47.22,47.25,8839.0,36.5799,36.5876,36.5489,36.5721,8839.0
2016-05-03 15:00:00,47.26,47.28,47.24,47.25,9561.0,36.5799,36.5953,36.5644,36.5721,9561.0
2016-05-03 15:05:00,47.25,47.28,47.25,47.26,6628.0,36.5721,36.5953,36.5721,36.5799,6628.0
2016-05-03 15:10:00,47.26,47.26,47.16,47.17,5550.0,36.5799,36.5799,36.5025,36.5102,5550.0
2016-05-03 15:15:00,47.16,47.17,47.13,47.15,8513.0,36.5025,36.5102,36.4792,36.4947,8513.0
2016-05-03 15:20:00,47.15,47.18,47.1,47.17,13433.0,36.4947,36.5179,36.456,36.5102,13433.0
2016-05-03 15:25:00,47.16,47.26,47.15,47.21,10687.0,36.5025,36.5799,36.4947,36.5412,10687.0
2016-05-03 15:30:00,47.2,47.25,47.14,47.15,12038.0,36.5334,36.5721,36.487,36.4947,12038.0
2016-05-03 15:35:00,47.14,47.15,47.09,47.14,26539.0,36.487,36.4947,36.4483,36.487,26539.0
2016-05-03 15:40:00,47.14,47.18,47.14,47.15,20546.0,36.487,36.5179,36.487,36.4947,20546.0
2016-05-03 15:45:00,47.14,47.24,47.14,47.23,20260.0,36.487,36.5644,36.487,36.5566,20260.0
2016-05-03 15:50:00,47.22,47.24,47.17,47.19,31257.0,36.5489,36.5644,36.5102,36.5257,31257.0
2016-05-03 15:55:00,47.2,47.2,47.16,47.17,62104.0,36.5334,36.5334,36.5025,36.5102,62104.0
2016-05-04 09:30:00,46.97,46.97,46.61,46.8,7534.0,36.3554,36.3554,36.0768,36.2238,7534.0
2016-05-04 09:35:00,46.78,46.78,46.56,46.62,22072.0,36.2083,36.2083,36.0381,36.0845,22072.0
2016-05-04 09:40:00,46.6,46.75,46.6,46.67,9489.0,36.069,36.1851,36.069,36.1232,9489.0
2016-05-04 09:45:00,46.68,46.85,46.66,46.82,29796.0,36.1309,36.2625,36.1155,36.2393,29796.0
2016-05-04 09:50:00,46.88,47.01,46.86,46.98,22219.0,36.2857,36.3864,36.2703,36.3631,22219.0
2016-05-04 09:55:00,47.0,47.28,47.0,47.15,27205.0,36.3786,36.5953,36.3786,36.4947,27205.0
2016-05-04 10:00:00,47.18,47.2,47.04,47.04,14823.0,36.5179,36.5334,36.4096,36.4096,14823.0
2016-05-04 10:05:00,47.06,47.13,46.98,47.01,36219.0,36.4251,36.4792,36.3631,36.3864,36219.0
2016-05-04 10:10:00,47.01,47.25,47.01,47.18,20758.0,36.3864,36.5721,36.3864,36.5179,20758.0
2016-05-04 10:15:00,47.18,47.19,47.02,47.03,5586.0,36.5179,36.5257,36.3941,36.4018,5586.0
2016-05-04 10:20:00,47.03,47.04,46.8,46.82,35606.0,36.4018,36.4096,36.2238,36.2393,35606.0
2016-05-04 10:25:00,46.85,46.91,46.84,46.84,5049.0,36.2625,36.309,36.2548,36.2548,5049.0
2016-05-04 10:30:00,46.82,46.89,46.75,46.83,12709.0,36.2393,36.2935,36.1851,36.247,12709.0
2016-05-04 10:35:00,46.8,46.8,46.7,46.75,13670.0,36.2238,36.2238,36.1464,36.1851,13670.0
2016-05-04 10:40:00,46.76,46.81,46.71,46.73,24940.0,36.1929,36.2316,36.1542,36.1696,24940.0
2016-05-04 10:45:00,46.7,46.79,46.7,46.77,7603.0,36.1464,36.2161,36.1464,36.2006,7603.0
2016-05-04 10:50:00,46.77,46.87,46.75,46.87,5409.0,36.2006,36.278,36.1851,36.278,5409.0
2016-05-04 10:55:00,46.86,46.94,46.82,46.91,8298.0,36.2703,36.3322,36.2393,36.309,8298.0
2016-05-04 11:00:00,46.91,47.02,46.9,47.01,4919.0,36.309,36.3941,36.3012,36.3864,4919.0
2016-05-04 11:05:00,47.01,47.04,46.96,46.97,4005.0,36.3864,36.4096,36.3477,36.3554,4005.0
2016-05-04 11:10:00,46.95,46.95,46.83,46.84,2594.0,36.3399,36.3399,36.247,36.2548,2594.0
2016-05-04 11:15:00,46.79,46.8,46.71,46.75,4100.0,36.2161,36.2238,36.1542,36.1851,4100.0
2016-05-04 11:20:00,46.75,46.95,46.74,46.93,30354.0,36.1851,36.3399,36.1774,36.3244,30354.0
2016-05-04 11:25:00,46.91,46.94,46.84,46.87,16777.0,36.309,36.3322,36.2548,36.278,16777.0
2016-05-04 11:30:00,46.91,46.91,46.85,46.85,3660.0,36.309,36.309,36.2625,36.2625,3660.0
2016-05-04 11:35:00,46.89,46.93,46.89,46.89,3195.0,36.2935,36.3244,36.2935,36.2935,3195.0
2016-05-04 11:40:00,46.89,46.94,46.87,46.88,4607.0,36.2935,36.3322,36.278,36.2857,4607.0
2016-05-04 11:45:00,46.88,47.04,46.87,46.98,17142.0,36.2857,36.4096,36.278,36.3631,17142.0
2016-05-04 11:50:00,46.97,47.0,46.93,46.94,3200.0,36.3554,36.3786,36.3244,36.3322,3200.0
2016-05-04 11:55:00,46.96,47.09,46.96,47.09,4507.0,36.3477,36.4483,36.3477,36.4483,4507.0
2016-05-04 12:00:00,47.07,47.08,47.04,47.05,2000.0,36.4328,36.4405,36.4096,36.4173,2000.0
2016-05-04 12:05:00,47.06,47.08,46.93,46.93,6908.0,36.4251,36.4405,36.3244,36.3244,6908.0
2016-05-04 12:10:00,46.93,46.99,46.92,46.99,8243.0,36.3244,36.3709,36.3167,36.3709,8243.0
2016-05-04 12:15:00,47.01,47.02,46.99,46.99,12000.0,36.3864,36.3941,36.3709,36.3709,12000.0
2016-05-04 12:20:00,46.98,47.0,46.95,46.95,3000.0,36.3631,36.3786,36.3399,36.3399,3000.0
2016-05-04 12:25:00,46.94,46.94,46.9,46.9,2900.0,36.3322,36.3322,36.3012,36.3012,2900.0
2016-05-04 12:30:00,46.89,46.95,46.88,46.95,3500.0,36.2935,36.3399,36.2857,36.3399,3500.0
2016-05-04 12:35:00,46.94,46.96,46.81,46.83,5100.0,36.3322,36.3477,36.2316,36.247,5100.0
2016-05-04 12:40:00,46.8,46.84,46.74,46.76,2700.0,36.2238,36.2548,36.1774,36.1929,2700.0
2016-05-04 12:45:00,46.76,46.82,46.76,46.8,4651.0,36.1929,36.2393,36.1929,36.2238,4651.0
2016-05-04 12:50:00,46.78,46.78,46.74,46.75,6538.0,36.2083,36.2083,36.1774,36.1851,6538.0
2016-05-04 12:55:00,46.73,46.75,46.7,46.73,2977.0,36.1696,36.1851,36.1464,36.1696,2977.0
2016-05-04 13:00:00,46.72,46.79,46.7,46.79,9300.0,36.1619,36.2161,36.1464,36.2161,9300.0
2016-05-04 13:05:00,46.81,46.82,46.78,46.8,3587.0,36.2316,36.2393,36.2083,36.2238,3587.0
2016-05-04 13:10:00,46.77,46.78,46.73,46.73,3365.0,36.2006,36.2083,36.1696,36.1696,3365.0
2016-05-04 13:15:00,46.73,46.81,46.72,46.78,24078.0,36.1696,36.2316,36.1619,36.2083,24078.0
2016-05-04 13:20:00,46.78,46.82,46.77,46.81,10202.0,36.2083,36.2393,36.2006,36.2316,10202.0
2016-05-04 13:25:00,46.79,46.8,46.71,46.71,21527.0,36.2161,36.2238,36.1542,36.1542,21527.0
2016-05-04 13:30:00,46.72,46.73,46.63,46.64,10712.0,36.1619,36.1696,36.0922,36.1,10712.0
2016-05-04 13:35:00,46.67,46.71,46.61,46.61,13835.0,36.1232,36.1542,36.0768,36.0768,13835.0
2016-05-04 13:40:00,46.6,46.63,46.58,46.62,13566.0,36.069,36.0922,36.0535,36.0845,13566.0
2016-05-04 13:45:00,46.59,46.63,46.57,46.59,8960.0,36.0613,36.0922,36.0458,36.0613,8960.0
2016-05-04 13:50:00,46.59,46.65,46.59,46.62,6828.0,36.0613,36.1077,36.0613,36.0845,6828.0
2016-05-04 13:55:00,46.62,46.66,46.61,46.62,4761.0,36.0845,36.1155,36.0768,36.0845,4761.0
2016-05-04 14:00:00,46.64,46.64,46.58,46.63,6377.0,36.1,36.1,36.0535,36.0922,6377.0
2016-05-04 14:05:00,46.63,46.63,46.55,46.6,14152.0,36.0922,36.0922,36.0303,36.069,14152.0
2016-05-04 14:10:00,46.61,46.64,46.55,46.56,13406.0,36.0768,36.1,36.0303,36.0381,13406.0
2016-05-04 14:15:00,46.57,46.61,46.54,46.56,9583.0,36.0458,36.0768,36.0226,36.0381,9583.0
2016-05-04 14:20:00,46.55,46.64,46.54,46.62,34063.0,36.0303,36.1,36.0226,36.0845,34063.0
2016-05-04 14:25:00,46.62,46.71,46.6,46.7,8904.0,36.0845,36.1542,36.069,36.1464,8904.0
2016-05-04 14:30:00,46.69,46.72,46.59,46.63,14348.0,36.1387,36.1619,36.0613,36.0922,14348.0
2016-05-04 14:35:00,46.63,46.66,46.59,46.61,11665.0,36.0922,36.1155,36.0613,36.0768,11665.0
2016-05-04 14:40:00,46.59,46.62,46.56,46.59,8048.0,36.0613,36.0845,36.0381,36.0613,8048.0
2016-05-04 14:45:00,46.59,46.61,46.54,46.57,8150.0,36.0613,36.0768,36.0226,36.0458,8150.0
2016-05-04 14:50:00,46.56,46.57,46.52,46.55,9242.0,36.0381,36.0458,36.0071,36.0303,9242.0
2016-05-04 14:55:00,46.55,46.58,46.54,46.57,4691.0,36.0303,36.0535,36.0226,36.0458,4691.0
2016-05-04 15:00:00,46.58,46.6,46.51,46.52,10484.0,36.0535,36.069,35.9994,36.0071,10484.0
2016-05-04 15:05:00,46.52,46.55,46.5,46.53,20546.0,36.0071,36.0303,35.9916,36.0148,20546.0
2016-05-04 15:10:00,46.53,46.58,46.51,46.58,8695.0,36.0148,36.0535,35.9994,36.0535,8695.0
2016-05-04 15:15:00,46.59,46.6,46.56,46.58,11524.0,36.0613,36.069,36.0381,36.0535,11524.0
2016-05-04 15:20:00,46.56,46.57,46.5,46.56,48180.0,36.0381,36.0458,35.9916,36.0381,48180.0
2016-05-04 15:25:00,46.55,46.57,46.52,46.54,17840.0,36.0303,36.0458,36.0071,36.0226,17840.0
2016-05-04 15:30:00,46.54,46.6,46.54,46.6,14044.0,36.0226,36.069,36.0226,36.069,14044.0
2016-05-04 15:35:00,46.6,46.67,46.59,46.67,19762.0,36.069,36.1232,36.0613,36.1232,19762.0
2016-05-04 15:40:00,46.68,46.74,46.65,46.66,15719.0,36.1309,36.1774,36.1077,36.1155,15719.0
2016-05-04 15:45:00,46.66,46.69,46.64,46.64,15162.0,36.1155,36.1387,36.1,36.1,15162.0
2016-05-04 15:50:00,46.65,46.65,46.57,46.61,53975.0,36.1077,36.1077,36.0458,36.0768,53975.0
2016-05-04 15:55:00,46.6,46.63,46.54,46.58,65129.0,36.069,36.0922,36.0226,36.0535,65129.0
2016-05-05 09:30:00,45.5,45.61,44.96,45.18,106354.0,35.2176,35.3027,34.7996,34.9699,106354.0
2016-05-05 09:35:00,45.15,45.75,45.1,45.59,118710.0,34.9467,35.4111,34.908,35.2873,118710.0
2016-05-05 09:40:00,45.63,45.63,45.11,45.21,50489.0,35.3182,35.3182,34.9157,34.9931,50489.0
2016-05-05 09:45:00,45.26,45.59,45.25,45.44,27283.0,35.0318,35.2873,35.0241,35.1712,27283.0
2016-05-05 09:50:00,45.46,45.84,45.43,45.68,58177.0,35.1866,35.4808,35.1634,35.3569,58177.0
2016-05-05 09:55:00,45.68,45.75,45.48,45.57,34837.0,35.3569,35.4111,35.2021,35.2718,34837.0
2016-05-05 10:00:00,45.52,45.76,45.52,45.7,34100.0,35.2331,35.4188,35.2331,35.3724,34100.0
2016-05-05 10:05:00,45.68,45.7,45.42,45.54,50634.0,35.3569,35.3724,35.1557,35.2486,50634.0
2016-05-05 10:10:00,45.54,45.54,45.44,45.49,102930.0,35.2486,35.2486,35.1712,35.2099,102930.0
2016-05-05 10:15:00,45.5,45.51,45.33,45.42,26622.0,35.2176,35.2253,35.086,35.1557,26622.0
2016-05-05 10:20:00,45.42,45.42,45.07,45.13,29052.0,35.1557,35.1557,34.8848,34.9312,29052.0
2016-05-05 10:25:00,45.13,45.17,44.94,45.0,38317.0,34.9312,34.9622,34.7842,34.8306,38317.0
2016-05-05 10:30:00,44.99,45.2,44.98,45.11,21585.0,34.8229,34.9854,34.8151,34.9157,21585.0
2016-05-05 10:35:00,45.11,45.19,45.1,45.17,12623.0,34.9157,34.9777,34.908,34.9622,12623.0
2016-05-05 10:40:00,45.19,45.23,45.17,45.22,8650.0,34.9777,35.0086,34.9622,35.0009,8650.0
2016-05-05 10:45:00,45.22,45.25,45.18,45.21,6766.0,35.0009,35.0241,34.9699,34.9931,6766.0
2016-05-05 10:50:00,45.21,45.23,45.12,45.21,17617.0,34.9931,35.0086,34.9235,34.9931,17617.0
2016-05-05 10:55:00,45.22,45.23,44.99,45.02,32008.0,35.0009,35.0086,34.8229,34.8461,32008.0
2016-05-05 11:00:00,45.01,45.1,45.0,45.03,19643.0,34.8383,34.908,34.8306,34.8538,19643.0
2016-05-05 11:05:00,45.05,45.08,45.0,45.02,12104.0,34.8693,34.8925,34.8306,34.8461,12104.0
2016-05-05 11:10:00,45.01,45.05,44.94,45.02,20433.0,34.8383,34.8693,34.7842,34.8461,20433.0
2016-05-05 11:15:00,45.02,45.09,45.0,45.08,17227.0,34.8461,34.9003,34.8306,34.8925,17227.0
2016-05-05 11:20:00,45.07,45.07,44.88,44.88,60972.0,34.8848,34.8848,34.7377,34.7377,60972.0
2016-05-05 11:25:00,44.88,44.88,44.74,44.78,26656.0,34.7377,34.7377,34.6294,34.6603,26656.0
2016-05-05 11:30:00,44.78,44.84,44.77,44.77,42626.0,34.6603,34.7068,34.6526,34.6526,42626.0
2016-05-05 11:35:00,44.8,44.91,44.76,44.78,17643.0,34.6758,34.7609,34.6448,34.6603,17643.0
2016-05-05 11:40:00,44.8,44.91,44.8,44.84,32671.0,34.6758,34.7609,34.6758,34.7068,32671.0
2016-05-05 11:45:00,44.85,44.85,44.78,44.78,22512.0,34.7145,34.7145,34.6603,34.6603,22512.0
2016-05-05 11:50:00,44.78,45.0,44.78,44.93,138177.0,34.6603,34.8306,34.6603,34.7764,138177.0
2016-05-05 11:55:00,44.93,45.07,44.93,45.05,9317.0,34.7764,34.8848,34.7764,34.8693,9317.0
2016-05-05 12:00:00,45.05,45.07,44.97,45.01,14527.0,34.8693,34.8848,34.8074,34.8383,14527.0
2016-05-05 12:05:00,45.0,45.03,44.95,44.95,14173.0,34.8306,34.8538,34.7919,34.7919,14173.0
2016-05-05 12:10:00,44.94,45.02,44.94,45.02,10000.0,34.7842,34.8461,34.7842,34.8461,10000.0
2016-05-05 12:15:00,44.99,45.0,44.95,44.96,21388.0,34.8229,34.8306,34.7919,34.7996,21388.0
2016-05-05 12:20:00,44.97,45.0,44.96,45.0,10422.0,34.8074,34.8306,34.7996,34.8306,10422.0
2016-05-05 12:25:00,45.0,45.0,44.94,44.94,15014.0,34.8306,34.8306,34.7842,34.7842,15014.0
2016-05-05 12:30:00,44.95,44.99,44.93,44.97,12951.0,34.7919,34.8229,34.7764,34.8074,12951.0
2016-05-05 12:35:00,44.95,44.96,44.9,44.95,21008.0,34.7919,34.7996,34.7532,34.7919,21008.0
2016-05-05 12:40:00,44.95,45.0,44.95,44.96,10580.0,34.7919,34.8306,34.7919,34.7996,10580.0
2016-05-05 12:45:00,44.93,44.98,44.91,44.96,4664.0,34.7764,34.8151,34.7609,34.7996,4664.0
2016-05-05 12:50:00,44.95,45.05,44.95,45.02,7875.0,34.7919,34.8693,34.7919,34.8461,7875.0
2016-05-05 12:55:00,45.02,45.03,44.94,45.01,7566.0,34.8461,34.8538,34.7842,34.8383,7566.0
2016-05-05 13:00:00,45.01,45.03,44.89,44.89,36266.0,34.8383,34.8538,34.7455,34.7455,36266.0
2016-05-05 13:05:00,44.89,44.94,44.84,44.84,9705.0,34.7455,34.7842,34.7068,34.7068,9705.0
2016-05-05 13:10:00,44.83,44.85,44.77,44.77,6613.0,34.699,34.7145,34.6526,34.6526,6613.0
2016-05-05 13:15:00,44.77,44.77,44.63,44.7,18155.0,34.6526,34.6526,34.5442,34.5984,18155.0
2016-05-05 13:20:00,44.69,44.7,44.62,44.65,15577.0,34.5907,34.5984,34.5365,34.5597,15577.0
2016-05-05 13:25:00,44.65,44.65,44.54,44.55,20472.0,34.5597,34.5597,34.4746,34.4823,20472.0
2016-05-05 13:30:00,44.58,44.62,44.54,44.58,50536.0,34.5055,34.5365,34.4746,34.5055,50536.0
2016-05-05 13:35:00,44.57,44.7,44.5,44.68,91511.0,34.4978,34.5984,34.4436,34.5829,91511.0
2016-05-05 13:40:00,44.67,44.69,44.63,44.63,5247.0,34.5752,34.5907,34.5442,34.5442,5247.0
2016-05-05 13:45:00,44.63,44.64,44.54,44.55,4959.0,34.5442,34.552,34.4746,34.4823,4959.0
2016-05-05 13:50:00,44.56,44.63,44.54,44.63,6027.0,34.49,34.5442,34.4746,34.5442,6027.0
2016-05-05 13:55:00,44.61,44.65,44.6,44.62,3892.0,34.5287,34.5597,34.521,34.5365,3892.0
2016-05-05 14:00:00,44.61,44.66,44.6,44.64,5973.0,34.5287,34.5674,34.521,34.552,5973.0
2016-05-05 14:05:00,44.65,44.75,44.64,44.74,11611.0,34.5597,34.6371,34.552,34.6294,11611.0
2016-05-05 14:10:00,44.75,44.79,44.71,44.71,8070.0,34.6371,34.6681,34.6061,34.6061,8070.0
2016-05-05 14:15:00,44.72,44.75,44.71,44.73,6400.0,34.6139,34.6371,34.6061,34.6216,6400.0
2016-05-05 14:20:00,44.73,44.8,44.73,44.78,9389.0,34.6216,34.6758,34.6216,34.6603,9389.0
2016-05-05 14:25:00,44.79,44.8,44.76,44.78,6606.0,34.6681,34.6758,34.6448,34.6603,6606.0
2016-05-05 14:30:00,44.79,44.82,44.78,44.81,4955.0,34.6681,34.6913,34.6603,34.6835,4955.0
2016-05-05 14:35:00,44.81,44.83,44.73,44.75,7965.0,34.6835,34.699,34.6216,34.6371,7965.0
2016-05-05 14:40:00,44.74,44.83,44.73,44.83,10852.0,34.6294,34.699,34.6216,34.699,10852.0
2016-05-05 14:45:00,44.84,44.9,44.83,44.89,7238.0,34.7068,34.7532,34.699,34.7455,7238.0
2016-05-05 14:50:00,44.89,44.92,44.81,44.82,8300.0,34.7455,34.7687,34.6835,34.6913,8300.0
2016-05-05 14:55:00,44.81,44.82,44.77,44.8,10174.0,34.6835,34.6913,34.6526,34.6758,10174.0
2016-05-05 15:00:00,44.81,44.84,44.78,44.78,19378.0,34.6835,34.7068,34.6603,34.6603,19378.0
2016-05-05 15:05:00,44.79,44.81,44.72,44.77,17583.0,34.6681,34.6835,34.6139,34.6526,17583.0
2016-05-05 15:10:00,44.76,44.9,44.76,44.9,10617.0,34.6448,34.7532,34.6448,34.7532,10617.0
2016-05-05 15:15:00,44.89,44.9,44.84,44.88,10500.0,34.7455,34.7532,34.7068,34.7377,10500.0
2016-05-05 15:20:00,44.88,44.94,44.88,44.93,13317.0,34.7377,34.7842,34.7377,34.7764,13317.0
2016-05-05 15:25:00,44.94,44.96,44.9,44.96,17601.0,34.7842,34.7996,34.7532,34.7996,17601.0
2016-05-05 15:30:00,44.96,44.99,44.93,44.94,21438.0,34.7996,34.8229,34.7764,34.7842,21438.0
2016-05-05 15:35:00,44.94,44.96,44.88,44.89,24600.0,34.7842,34.7996,34.7377,34.7455,24600.0
2016-05-05 15:40:00,44.9,44.97,44.87,44.87,35557.0,34.7532,34.8074,34.73,34.73,35557.0
2016-05-05 15:45:00,44.87,44.87,44.75,44.77,66068.0,34.73,34.73,34.6371,34.6526,66068.0
2016-05-05 15:50:00,44.77,44.83,44.76,44.81,53012.0,34.6526,34.699,34.6448,34.6835,53012.0
2016-05-05 15:55:00,44.8,44.89,44.79,44.86,113324.0,34.6758,34.7455,34.6681,34.7222,113324.0
2016-05-06 09:30:00,44.76,45.11,44.72,44.84,8571.0,34.6448,34.9157,34.6139,34.7068,8571.0
2016-05-06 09:35:00,44.76,44.85,44.63,44.85,9827.0,34.6448,34.7145,34.5442,34.7145,9827.0
2016-05-06 09:40:00,44.8,44.84,44.74,44.8,3910.0,34.6758,34.7068,34.6294,34.6758,3910.0
2016-05-06 09:45:00,44.84,44.88,44.77,44.77,5642.0,34.7068,34.7377,34.6526,34.6526,5642.0
2016-05-06 09:50:00,44.75,44.88,44.73,44.82,6425.0,34.6371,34.7377,34.6216,34.6913,6425.0
2016-05-06 09:55:00,44.78,44.81,44.66,44.69,4400.0,34.6603,34.6835,34.5674,34.5907,4400.0
2016-05-06 10:00:00,44.69,44.84,44.69,44.84,2200.0,34.5907,34.7068,34.5907,34.7068,2200.0
2016-05-06 10:05:00,44.85,44.86,44.8,44.8,2636.0,34.7145,34.7222,34.6758,34.6758,2636.0
2016-05-06 10:10:00,44.83,44.84,44.65,44.68,8125.0,34.699,34.7068,34.5597,34.5829,8125.0
2016-05-06 10:15:00,44.65,44.7,44.54,44.54,4958.0,34.5597,34.5984,34.4746,34.4746,4958.0
2016-05-06 10:20:00,44.5,44.54,44.38,44.46,9738.0,34.4436,34.4746,34.3507,34.4126,9738.0
2016-05-06 10:25:00,44.42,44.47,44.4,44.42,8619.0,34.3817,34.4204,34.3662,34.3817,8619.0
2016-05-06 10:30:00,44.4,44.45,44.36,44.4,9121.0,34.3662,34.4049,34.3352,34.3662,9121.0
2016-05-06 10:35:00,44.43,44.43,44.31,44.36,8519.0,34.3894,34.3894,34.2965,34.3352,8519.0
2016-05-06 10:40:00,44.36,44.41,44.36,44.4,2625.0,34.3352,34.3739,34.3352,34.3662,2625.0
2016-05-06 10:45:00,44.39,44.4,44.32,44.38,13038.0,34.3584,34.3662,34.3043,34.3507,13038.0
2016-05-06 10:50:00,44.36,44.36,44.29,44.29,4566.0,34.3352,34.3352,34.281,34.281,4566.0
2016-05-06 10:55:00,44.3,44.34,44.27,44.34,3432.0,34.2888,34.3197,34.2656,34.3197,3432.0
2016-05-06 11:00:00,44.34,44.42,44.34,44.41,6489.0,34.3197,34.3817,34.3197,34.3739,6489.0
2016-05-06 11:05:00,44.4,44.47,44.4,44.41,10723.0,34.3662,34.4204,34.3662,34.3739,10723.0
2016-05-06 11:10:00,44.41,44.45,44.35,44.36,5987.0,34.3739,34.4049,34.3275,34.3352,5987.0
2016-05-06 11:15:00,44.35,44.44,44.34,44.4,5999.0,34.3275,34.3971,34.3197,34.3662,5999.0
2016-05-06 11:20:00,44.4,44.44,44.4,44.41,4560.0,34.3662,34.3971,34.3662,34.3739,4560.0
2016-05-06 11:25:00,44.41,44.43,44.39,44.41,3709.0,34.3739,34.3894,34.3584,34.3739,3709.0
2016-05-06 11:30:00,44.44,44.45,44.41,44.43,5386.0,34.3971,34.4049,34.3739,34.3894,5386.0
2016-05-06 11:35:00,44.41,44.41,44.39,44.39,2200.0,34.3739,34.3739,34.3584,34.3584,2200.0
2016-05-06 11:40:00,44.38,44.38,44.29,44.29,2690.0,34.3507,34.3507,34.281,34.281,2690.0
2016-05-06 11:45:00,44.28,44.28,44.19,44.19,5100.0,34.2733,34.2733,34.2036,34.2036,5100.0
2016-05-06 11:50:00,44.2,44.2,44.16,44.17,2200.0,34.2114,34.2114,34.1804,34.1882,2200.0
2016-05-06 11:55:00,44.17,44.18,44.13,44.17,4878.0,34.1882,34.1959,34.1572,34.1882,4878.0
2016-05-06 12:00:00,44.16,44.24,44.15,44.23,5368.0,34.1804,34.2423,34.1727,34.2346,5368.0
2016-05-06 12:05:00,44.23,44.39,44.23,44.38,5944.0,34.2346,34.3584,34.2346,34.3507,5944.0
2016-05-06 12:10:00,44.37,44.4,44.36,44.39,4883.0,34.343,34.3662,34.3352,34.3584,4883.0
2016-05-06 12:15:00,44.43,44.43,44.37,44.39,7305.0,34.3894,34.3894,34.343,34.3584,7305.0
2016-05-06 12:20:00,44.39,44.43,44.37,44.41,12079.0,34.3584,34.3894,34.343,34.3739,12079.0
2016-05-06 12:25:00,44.4,44.41,44.38,44.41,3200.0,34.3662,34.3739,34.3507,34.3739,3200.0
2016-05-06 12:30:00,44.39,44.41,44.38,44.38,4440.0,34.3584,34.3739,34.3507,34.3507,4440.0
2016-05-06 12:35:00,44.39,44.43,44.38,44.41,5036.0,34.3584,34.3894,34.3507,34.3739,5036.0
2016-05-06 12:40:00,44.41,44.42,44.38,44.41,8406.0,34.3739,34.3817,34.3507,34.3739,8406.0
2016-05-06 12:45:00,44.4,44.41,44.37,44.38,3400.0,34.3662,34.3739,34.343,34.3507,3400.0
2016-05-06 12:50:00,44.38,44.41,44.36,44.37,13608.0,34.3507,34.3739,34.3352,34.343,13608.0
2016-05-06 12:55:00,44.37,44.43,44.36,44.41,28429.0,34.343,34.3894,34.3352,34.3739,28429.0
2016-05-06 13:00:00,44.43,44.45,44.4,44.45,12555.0,34.3894,34.4049,34.3662,34.4049,12555.0
2016-05-06 13:05:00,44.45,44.48,44.43,44.48,4759.0,34.4049,34.4281,34.3894,34.4281,4759.0
2016-05-06 13:10:00,44.49,44.54,44.47,44.52,7945.0,34.4358,34.4746,34.4204,34.4591,7945.0
2016-05-06 13:15:00,44.53,44.55,44.53,44.55,700.0,34.4668,34.4823,34.4668,34.4823,700.0
2016-05-06 13:20:00,44.53,44.66,44.53,44.66,41320.0,34.4668,34.5674,34.4668,34.5674,41320.0
2016-05-06 13:25:00,44.65,44.73,44.65,44.72,7679.0,34.5597,34.6216,34.5597,34.6139,7679.0
2016-05-06 13:30:00,44.72,44.74,44.66,44.7,4507.0,34.6139,34.6294,34.5674,34.5984,4507.0
2016-05-06 13:35:00,44.71,44.74,44.69,44.71,3926.0,34.6061,34.6294,34.5907,34.6061,3926.0
2016-05-06 13:40:00,44.7,44.7,44.6,44.6,12097.0,34.5984,34.5984,34.521,34.521,12097.0
2016-05-06 13:45:00,44.59,44.65,44.59,44.64,1945.0,34.5133,34.5597,34.5133,34.552,1945.0
2016-05-06 13:50:00,44.65,44.67,44.64,44.65,5600.0,34.5597,34.5752,34.552,34.5597,5600.0
2016-05-06 13:55:00,44.65,44.73,44.65,44.73,7126.0,34.5597,34.6216,34.5597,34.6216,7126.0
2016-05-06 14:00:00,44.75,44.89,44.75,44.87,5415.0,34.6371,34.7455,34.6371,34.73,5415.0
2016-05-06 14:05:00,44.87,44.91,44.79,44.91,15120.0,34.73,34.7609,34.6681,34.7609,15120.0
2016-05-06 14:10:00,44.93,44.95,44.87,44.92,5660.0,34.7764,34.7919,34.73,34.7687,5660.0
2016-05-06 14:15:00,44.91,44.94,44.91,44.94,4300.0,34.7609,34.7842,34.7609,34.7842,4300.0
2016-05-06 14:20:00,44.95,44.95,44.92,44.94,3000.0,34.7919,34.7919,34.7687,34.7842,3000.0
2016-05-06 14:25:00,44.94,44.98,44.94,44.95,3900.0,34.7842,34.8151,34.7842,34.7919,3900.0
2016-05-06 14:30:00,44.94,44.95,44.9,44.9,4679.0,34.7842,34.7919,34.7532,34.7532,4679.0
2016-05-06 14:35:00,44.91,44.96,44.9,44.96,1800.0,34.7609,34.7996,34.7532,34.7996,1800.0
2016-05-06 14:40:00,44.94,44.97,44.93,44.97,2805.0,34.7842,34.8074,34.7764,34.8074,2805.0
2016-05-06 14:45:00,45.0,45.0,44.96,44.98,4083.0,34.8306,34.8306,34.7996,34.8151,4083.0
2016-05-06 14:50:00,44.97,45.0,44.96,45.0,7839.0,34.8074,34.8306,34.7996,34.8306,7839.0
2016-05-06 14:55:00,45.0,45.0,44.92,44.92,6394.0,34.8306,34.8306,34.7687,34.7687,6394.0
2016-05-06 15:00:00,44.94,45.01,44.94,44.98,4849.0,34.7842,34.8383,34.7842,34.8151,4849.0
2016-05-06 15:05:00,44.98,44.98,44.93,44.93,4639.0,34.8151,34.8151,34.7764,34.7764,4639.0
2016-05-06 15:10:00,44.94,44.96,44.9,44.91,7329.0,34.7842,34.7996,34.7532,34.7609,7329.0
2016-05-06 15:15:00,44.92,44.96,44.9,44.94,3901.0,34.7687,34.7996,34.7532,34.7842,3901.0
2016-05-06 15:20:00,44.94,44.98,44.94,44.97,4805.0,34.7842,34.8151,34.7842,34.8074,4805.0
2016-05-06 15:25:00,44.99,44.99,44.97,44.97,4536.0,34.8229,34.8229,34.8074,34.8074,4536.0
2016-05-06 15:30:00,44.99,45.0,44.88,44.88,10000.0,34.8229,34.8306,34.7377,34.7377,10000.0
2016-05-06 15:35:00,44.88,44.95,44.87,44.92,14647.0,34.7377,34.7919,34.73,34.7687,14647.0
2016-05-06 15:40:00,44.93,44.93,44.82,44.83,18862.0,34.7764,34.7764,34.6913,34.699,18862.0
2016-05-06 15:45:00,44.83,44.85,44.8,44.81,25801.0,34.699,34.7145,34.6758,34.6835,25801.0
2016-05-06 15:50:00,44.81,44.82,44.79,44.79,37207.0,34.6835,34.6913,34.6681,34.6681,37207.0
2016-05-06 15:55:00,44.79,44.87,44.79,44.87,67136.0,34.6681,34.73,34.6681,34.73,67136.0
2016-05-09 09:30:00,44.91,45.48,44.55,44.92,15842.0,34.7609,35.2021,34.4823,34.7687,15842.0
2016-05-09 09:35:00,44.86,45.25,44.71,45.25,9398.0,34.7222,35.0241,34.6061,35.0241,9398.0
2016-05-09 09:40:00,45.23,45.27,45.15,45.15,7913.0,35.0086,35.0396,34.9467,34.9467,7913.0
2016-05-09 09:45:00,45.11,45.11,44.94,45.0,15554.0,34.9157,34.9157,34.7842,34.8306,15554.0
2016-05-09 09:50:00,44.99,45.06,44.96,44.96,25925.0,34.8229,34.877,34.7996,34.7996,25925.0
2016-05-09 09:55:00,44.96,45.41,44.92,45.41,5800.0,34.7996,35.1479,34.7687,35.1479,5800.0
2016-05-09 10:00:00,45.44,45.44,45.26,45.3,8368.0,35.1712,35.1712,35.0318,35.0628,8368.0
2016-05-09 10:05:00,45.28,45.37,45.28,45.35,4407.0,35.0473,35.117,35.0473,35.1015,4407.0
2016-05-09 10:10:00,45.34,45.4,45.33,45.36,14768.0,35.0938,35.1402,35.086,35.1092,14768.0
2016-05-09 10:15:00,45.36,45.45,45.36,45.42,4319.0,35.1092,35.1789,35.1092,35.1557,4319.0
2016-05-09 10:20:00,45.46,45.47,45.4,45.43,5106.0,35.1866,35.1944,35.1402,35.1634,5106.0
2016-05-09 10:25:00,45.41,45.46,45.38,45.46,2309.0,35.1479,35.1866,35.1247,35.1866,2309.0
2016-05-09 10:30:00,45.45,45.45,45.35,45.36,8284.0,35.1789,35.1789,35.1015,35.1092,8284.0
2016-05-09 10:35:00,45.37,45.4,45.28,45.3,15036.0,35.117,35.1402,35.0473,35.0628,15036.0
2016-05-09 10:40:00,45.3,45.46,45.3,45.45,23624.0,35.0628,35.1866,35.0628,35.1789,23624.0
2016-05-09 10:45:00,45.47,45.67,45.47,45.66,27039.0,35.1944,35.3492,35.1944,35.3414,27039.0
2016-05-09 10:50:00,45.69,45.76,45.66,45.68,7433.0,35.3647,35.4188,35.3414,35.3569,7433.0
2016-05-09 10:55:00,45.7,45.71,45.58,45.59,2427.0,35.3724,35.3801,35.2795,35.2873,2427.0
2016-05-09 11:00:00,45.62,45.76,45.62,45.7,3307.0,35.3105,35.4188,35.3105,35.3724,3307.0
2016-05-09 11:05:00,45.69,45.7,45.6,45.6,2950.0,35.3647,35.3724,35.295,35.295,2950.0
2016-05-09 11:10:00,45.6,45.66,45.48,45.5,5712.0,35.295,35.3414,35.2021,35.2176,5712.0
2016-05-09 11:15:00,45.5,45.51,45.35,45.39,5953.0,35.2176,35.2253,35.1015,35.1325,5953.0
2016-05-09 11:20:00,45.39,45.51,45.36,45.5,5400.0,35.1325,35.2253,35.1092,35.2176,5400.0
2016-05-09 11:25:00,45.5,45.53,45.45,45.47,7307.0,35.2176,35.2408,35.1789,35.1944,7307.0
2016-05-09 11:30:00,45.47,45.47,45.42,45.44,8060.0,35.1944,35.1944,35.1557,35.1712,8060.0
2016-05-09 11:35:00,45.45,45.46,45.43,45.44,4651.0,35.1789,35.1866,35.1634,35.1712,4651.0
2016-05-09 11:40:00,45.44,45.51,45.42,45.48,9304.0,35.1712,35.2253,35.1557,35.2021,9304.0
2016-05-09 11:45:00,45.49,45.53,45.45,45.45,2300.0,35.2099,35.2408,35.1789,35.1789,2300.0
2016-05-09 11:50:00,45.48,45.5,45.43,45.46,2700.0,35.2021,35.2176,35.1634,35.1866,2700.0
2016-05-09 11:55:00,45.46,45.47,45.44,45.44,5085.0,35.1866,35.1944,35.1712,35.1712,5085.0
2016-05-09 12:00:00,45.45,45.46,45.4,45.45,10366.0,35.1789,35.1866,35.1402,35.1789,10366.0
2016-05-09 12:05:00,45.46,45.47,45.38,45.4,2700.0,35.1866,35.1944,35.1247,35.1402,2700.0
2016-05-09 12:10:00,45.38,45.46,45.35,45.46,9301.0,35.1247,35.1866,35.1015,35.1866,9301.0
2016-05-09 12:15:00,45.46,45.5,45.45,45.5,4480.0,35.1866,35.2176,35.1789,35.2176,4480.0
2016-05-09 12:20:00,45.51,45.6,45.49,45.56,2494.0,35.2253,35.295,35.2099,35.264,2494.0
2016-05-09 12:25:00,45.59,45.64,45.58,45.6,1830.0,35.2873,35.326,35.2795,35.295,1830.0
2016-05-09 12:30:00,45.6,45.6,45.48,45.54,4811.0,35.295,35.295,35.2021,35.2486,4811.0
2016-05-09 12:35:00,45.56,45.65,45.54,45.63,2680.0,35.264,35.3337,35.2486,35.3182,2680.0
2016-05-09 12:40:00,45.61,45.64,45.59,45.6,3203.0,35.3027,35.326,35.2873,35.295,3203.0
2016-05-09 12:45:00,45.61,45.68,45.6,45.66,2897.0,35.3027,35.3569,35.295,35.3414,2897.0
2016-05-09 12:50:00,45.68,45.71,45.62,45.71,3700.0,35.3569,35.3801,35.3105,35.3801,3700.0
2016-05-09 12:55:00,45.68,45.73,45.64,45.69,2900.0,35.3569,35.3956,35.326,35.3647,2900.0
2016-05-09 13:00:00,45.69,45.71,45.67,45.71,3278.0,35.3647,35.3801,35.3492,35.3801,3278.0
2016-05-09 13:05:00,45.71,45.79,45.7,45.77,5841.0,35.3801,35.4421,35.3724,35.4266,5841.0
2016-05-09 13:10:00,45.8,45.82,45.74,45.79,5284.0,35.4498,35.4653,35.4034,35.4421,5284.0
2016-05-09 13:15:00,45.81,45.81,45.69,45.69,10157.0,35.4575,35.4575,35.3647,35.3647,10157.0
2016-05-09 13:20:00,45.71,45.75,45.68,45.68,2817.0,35.3801,35.4111,35.3569,35.3569,2817.0
2016-05-09 13:25:00,45.69,45.77,45.69,45.77,3998.0,35.3647,35.4266,35.3647,35.4266,3998.0
2016-05-09 13:30:00,45.75,45.8,45.75,45.75,2885.0,35.4111,35.4498,35.4111,35.4111,2885.0
2016-05-09 13:35:00,45.75,45.77,45.69,45.69,3117.0,35.4111,35.4266,35.3647,35.3647,3117.0
2016-05-09 13:40:00,45.67,45.74,45.66,45.74,4515.0,35.3492,35.4034,35.3414,35.4034,4515.0
2016-05-09 13:45:00,45.75,45.76,45.72,45.73,10233.0,35.4111,35.4188,35.3879,35.3956,10233.0
2016-05-09 13:50:00,45.75,45.75,45.72,45.72,2200.0,35.4111,35.4111,35.3879,35.3879,2200.0
2016-05-09 13:55:00,45.71,45.71,45.62,45.64,4154.0,35.3801,35.3801,35.3105,35.326,4154.0
2016-05-09 14:00:00,45.65,45.69,45.55,45.55,10895.0,35.3337,35.3647,35.2563,35.2563,10895.0
2016-05-09 14:05:00,45.52,45.56,45.5,45.53,5617.0,35.2331,35.264,35.2176,35.2408,5617.0
2016-05-09 14:10:00,45.51,45.53,45.49,45.5,16372.0,35.2253,35.2408,35.2099,35.2176,16372.0
2016-05-09 14:15:00,45.5,45.51,45.41,45.41,9697.0,35.2176,35.2253,35.1479,35.1479,9697.0
2016-05-09 14:20:00,45.42,45.53,45.41,45.53,8600.0,35.1557,35.2408,35.1479,35.2408,8600.0
2016-05-09 14:25:00,45.52,45.59,45.51,45.58,6856.0,35.2331,35.2873,35.2253,35.2795,6856.0
2016-05-09 14:30:00,45.57,45.58,45.52,45.52,3791.0,35.2718,35.2795,35.2331,35.2331,3791.0
2016-05-09 14:35:00,45.54,45.58,45.53,45.57,3100.0,35.2486,35.2795,35.2408,35.2718,3100.0
2016-05-09 14:40:00,45.58,45.63,45.58,45.61,3521.0,35.2795,35.3182,35.2795,35.3027,3521.0
2016-05-09 14:45:00,45.64,45.7,45.64,45.66,3828.0,35.326,35.3724,35.326,35.3414,3828.0
2016-05-09 14:50:00,45.66,45.77,45.65,45.77,4710.0,35.3414,35.4266,35.3337,35.4266,4710.0
2016-05-09 14:55:00,45.75,45.82,45.71,45.72,5754.0,35.4111,35.4653,35.3801,35.3879,5754.0
2016-05-09 15:00:00,45.74,45.76,45.7,45.71,3688.0,35.4034,35.4188,35.3724,35.3801,3688.0
2016-05-09 15:05:00,45.72,45.74,45.67,45.68,5286.0,35.3879,35.4034,35.3492,35.3569,5286.0
2016-05-09 15:10:00,45.68,45.7,45.65,45.67,3519.0,35.3569,35.3724,35.3337,35.3492,3519.0
2016-05-09 15:15:00,45.68,45.77,45.67,45.74,5525.0,35.3569,35.4266,35.3492,35.4034,5525.0
2016-05-09 15:20:00,45.74,45.74,45.69,45.69,5107.0,35.4034,35.4034,35.3647,35.3647,5107.0
2016-05-09 15:25:00,45.69,45.73,45.69,45.69,6300.0,35.3647,35.3956,35.3647,35.3647,6300.0
2016-05-09 15:30:00,45.68,45.68,45.62,45.63,10815.0,35.3569,35.3569,35.3105,35.3182,10815.0
2016-05-09 15:35:00,45.63,45.65,45.59,45.59,8402.0,35.3182,35.3337,35.2873,35.2873,8402.0
2016-05-09 15:40:00,45.58,45.64,45.56,45.56,20151.0,35.2795,35.326,35.264,35.264,20151.0
2016-05-09 15:45:00,45.58,45.63,45.57,45.58,17072.0,35.2795,35.3182,35.2718,35.2795,17072.0
2016-05-09 15:50:00,45.57,45.57,45.49,45.5,33108.0,35.2718,35.2718,35.2099,35.2176,33108.0
2016-05-09 15:55:00,45.5,45.51,45.46,45.49,55588.0,35.2176,35.2253,35.1866,35.2099,55588.0
2016-05-10 09:30:00,45.49,45.49,45.15,45.27,21184.0,35.2099,35.2099,34.9467,35.0396,21184.0
2016-05-10 09:35:00,45.35,45.35,45.07,45.19,6733.0,35.1015,35.1015,34.8848,34.9777,6733.0
2016-05-10 09:40:00,45.27,45.34,45.16,45.34,4500.0,35.0396,35.0938,34.9544,35.0938,4500.0
2016-05-10 09:45:00,45.37,45.61,45.33,45.58,13411.0,35.117,35.3027,35.086,35.2795,13411.0
2016-05-10 09:50:00,45.58,45.61,45.5,45.61,4404.0,35.2795,35.3027,35.2176,35.3027,4404.0
2016-05-10 09:55:00,45.65,45.72,45.63,45.68,3634.0,35.3337,35.3879,35.3182,35.3569,3634.0
2016-05-10 10:00:00,45.64,45.67,45.57,45.58,9300.0,35.326,35.3492,35.2718,35.2795,9300.0
2016-05-10 10:05:00,45.57,45.58,45.47,45.54,10041.0,35.2718,35.2795,35.1944,35.2486,10041.0
2016-05-10 10:10:00,45.54,45.65,45.54,45.62,5989.0,35.2486,35.3337,35.2486,35.3105,5989.0
2016-05-10 10:15:00,45.6,45.62,45.53,45.58,8612.0,35.295,35.3105,35.2408,35.2795,8612.0
2016-05-10 10:20:00,45.62,45.62,45.5,45.57,14191.0,35.3105,35.3105,35.2176,35.2718,14191.0
2016-05-10 10:25:00,45.6,45.65,45.53,45.55,19500.0,35.295,35.3337,35.2408,35.2563,19500.0
2016-05-10 10:30:00,45.59,45.69,45.58,45.68,16752.0,35.2873,35.3647,35.2795,35.3569,16752.0
2016-05-10 10:35:00,45.7,45.7,45.56,45.56,24446.0,35.3724,35.3724,35.264,35.264,24446.0
2016-05-10 10:40:00,45.58,45.62,45.56,45.6,8708.0,35.2795,35.3105,35.264,35.295,8708.0
2016-05-10 10:45:00,45.61,45.61,45.52,45.53,26266.0,35.3027,35.3027,35.2331,35.2408,26266.0
2016-05-10 10:50:00,45.54,45.56,45.53,45.56,10262.0,35.2486,35.264,35.2408,35.264,10262.0
2016-05-10 10:55:00,45.57,45.59,45.53,45.53,5145.0,35.2718,35.2873,35.2408,35.2408,5145.0
2016-05-10 11:00:00,45.52,45.57,45.42,45.57,31662.0,35.2331,35.2718,35.1557,35.2718,31662.0
2016-05-10 11:05:00,45.56,45.56,45.51,45.51,3910.0,35.264,35.264,35.2253,35.2253,3910.0
2016-05-10 11:10:00,45.51,45.51,45.48,45.5,6670.0,35.2253,35.2253,35.2021,35.2176,6670.0
2016-05-10 11:15:00,45.5,45.55,45.49,45.5,4915.0,35.2176,35.2563,35.2099,35.2176,4915.0
2016-05-10 11:20:00,45.51,45.51,45.48,45.49,4000.0,35.2253,35.2253,35.2021,35.2099,4000.0
2016-05-10 11:25:00,45.48,45.51,45.48,45.5,7094.0,35.2021,35.2253,35.2021,35.2176,7094.0
2016-05-10 11:30:00,45.49,45.5,45.44,45.5,5568.0,35.2099,35.2176,35.1712,35.2176,5568.0
2016-05-10 11:35:00,45.49,45.5,45.44,45.47,4765.0,35.2099,35.2176,35.1712,35.1944,4765.0
2016-05-10 11:40:00,45.47,45.49,45.41,45.43,2800.0,35.1944,35.2099,35.1479,35.1634,2800.0
2016-05-10 11:45:00,45.44,45.5,45.44,45.47,4858.0,35.1712,35.2176,35.1712,35.1944,4858.0
2016-05-10 11:50:00,45.46,45.54,45.45,45.53,5175.0,35.1866,35.2486,35.1789,35.2408,5175.0
2016-05-10 11:55:00,45.54,45.64,45.54,45.6,5036.0,35.2486,35.326,35.2486,35.295,5036.0
2016-05-10 12:00:00,45.63,45.63,45.59,45.61,12693.0,35.3182,35.3182,35.2873,35.3027,12693.0
2016-05-10 12:05:00,45.62,45.67,45.62,45.62,3022.0,35.3105,35.3492,35.3105,35.3105,3022.0
2016-05-10 12:10:00,45.62,45.64,45.58,45.64,8947.0,35.3105,35.326,35.2795,35.326,8947.0
2016-05-10 12:15:00,45.63,45.65,45.59,45.64,10753.0,35.3182,35.3337,35.2873,35.326,10753.0
2016-05-10 12:20:00,45.64,45.67,45.62,45.67,4213.0,35.326,35.3492,35.3105,35.3492,4213.0
2016-05-10 12:25:00,45.67,45.69,45.6,45.65,12078.0,35.3492,35.3647,35.295,35.3337,12078.0
2016-05-10 12:30:00,45.64,45.64,45.53,45.53,11531.0,35.326,35.326,35.2408,35.2408,11531.0
2016-05-10 12:35:00,45.55,45.57,45.5,45.53,10587.0,35.2563,35.2718,35.2176,35.2408,10587.0
2016-05-10 12:40:00,45.54,45.56,45.5,45.55,8912.0,35.2486,35.264,35.2176,35.2563,8912.0
2016-05-10 12:45:00,45.55,45.59,45.55,45.58,6275.0,35.2563,35.2873,35.2563,35.2795,6275.0
2016-05-10 12:50:00,45.57,45.63,45.56,45.63,6475.0,35.2718,35.3182,35.264,35.3182,6475.0
2016-05-10 12:55:00,45.63,45.63,45.61,45.62,1818.0,35.3182,35.3182,35.3027,35.3105,1818.0
2016-05-10 13:00:00,45.64,45.74,45.6,45.67,40312.0,35.326,35.4034,35.295,35.3492,40312.0
2016-05-10 13:05:00,45.69,45.73,45.69,45.7,6051.0,35.3647,35.3956,35.3647,35.3724,6051.0
2016-05-10 13:10:00,45.71,45.73,45.68,45.73,11262.0,35.3801,35.3956,35.3569,35.3956,11262.0
2016-05-10 13:15:00,45.71,45.77,45.7,45.7,7303.0,35.3801,35.4266,35.3724,35.3724,7303.0
2016-05-10 13:20:00,45.7,45.72,45.69,45.71,3361.0,35.3724,35.3879,35.3647,35.3801,3361.0
2016-05-10 13:25:00,45.73,45.74,45.65,45.7,10093.0,35.3956,35.4034,35.3337,35.3724,10093.0
2016-05-10 13:30:00,45.72,45.77,45.71,45.75,3322.0,35.3879,35.4266,35.3801,35.4111,3322.0
2016-05-10 13:35:00,45.75,45.8,45.74,45.77,4566.0,35.4111,35.4498,35.4034,35.4266,4566.0
2016-05-10 13:40:00,45.77,45.8,45.77,45.78,8928.0,35.4266,35.4498,35.4266,35.4343,8928.0
2016-05-10 13:45:00,45.78,45.79,45.65,45.67,17309.0,35.4343,35.4421,35.3337,35.3492,17309.0
2016-05-10 13:50:00,45.68,45.71,45.66,45.69,19671.0,35.3569,35.3801,35.3414,35.3647,19671.0
2016-05-10 13:55:00,45.71,45.74,45.69,45.73,6300.0,35.3801,35.4034,35.3647,35.3956,6300.0
2016-05-10 14:00:00,45.73,45.82,45.73,45.8,6249.0,35.3956,35.4653,35.3956,35.4498,6249.0
2016-05-10 14:05:00,45.79,45.79,45.72,45.72,3884.0,35.4421,35.4421,35.3879,35.3879,3884.0
2016-05-10 14:10:00,45.72,45.73,45.66,45.68,4075.0,35.3879,35.3956,35.3414,35.3569,4075.0
2016-05-10 14:15:00,45.67,45.68,45.64,45.64,4226.0,35.3492,35.3569,35.326,35.326,4226.0
2016-05-10 14:20:00,45.63,45.64,45.55,45.64,20660.0,35.3182,35.326,35.2563,35.326,20660.0
2016-05-10 14:25:00,45.64,45.69,45.63,45.67,10394.0,35.326,35.3647,35.3182,35.3492,10394.0
2016-05-10 14:30:00,45.68,45.69,45.57,45.59,8676.0,35.3569,35.3647,35.2718,35.2873,8676.0
2016-05-10 14:35:00,45.58,45.59,45.54,45.55,6614.0,35.2795,35.2873,35.2486,35.2563,6614.0
2016-05-10 14:40:00,45.56,45.6,45.56,45.6,7175.0,35.264,35.295,35.264,35.295,7175.0
2016-05-10 14:45:00,45.6,45.63,45.59,45.61,9404.0,35.295,35.3182,35.2873,35.3027,9404.0
2016-05-10 14:50:00,45.62,45.62,45.6,45.6,3593.0,35.3105,35.3105,35.295,35.295,3593.0
2016-05-10 14:55:00,45.6,45.61,45.48,45.48,17898.0,35.295,35.3027,35.2021,35.2021,17898.0
2016-05-10 15:00:00,45.48,45.5,45.46,45.47,8407.0,35.2021,35.2176,35.1866,35.1944,8407.0
2016-05-10 15:05:00,45.47,45.51,45.47,45.5,5300.0,35.1944,35.2253,35.1944,35.2176,5300.0
2016-05-10 15:10:00,45.5,45.51,45.48,45.5,21797.0,35.2176,35.2253,35.2021,35.2176,21797.0
2016-05-10 15:15:00,45.5,45.5,45.42,45.42,19032.0,35.2176,35.2176,35.1557,35.1557,19032.0
2016-05-10 15:20:00,45.42,45.48,45.41,45.48,14231.0,35.1557,35.2021,35.1479,35.2021,14231.0
2016-05-10 15:25:00,45.48,45.49,45.44,45.44,14596.0,35.2021,35.2099,35.1712,35.1712,14596.0
2016-05-10 15:30:00,45.43,45.43,45.32,45.34,19792.0,35.1634,35.1634,35.0783,35.0938,19792.0
2016-05-10 15:35:00,45.35,45.35,45.31,45.33,21206.0,35.1015,35.1015,35.0705,35.086,21206.0
2016-05-10 15:40:00,45.33,45.43,45.3,45.43,43216.0,35.086,35.1634,35.0628,35.1634,43216.0
2016-05-10 15:45:00,45.43,45.44,45.36,45.4,31843.0,35.1634,35.1712,35.1092,35.1402,31843.0
2016-05-10 15:50:00,45.4,45.42,45.34,45.39,76327.0,35.1402,35.1557,35.0938,35.1325,76327.0
2016-05-10 15:55:00,45.4,45.42,45.38,45.38,77762.0,35.1402,35.1557,35.1247,35.1247,77762.0
2016-05-11 09:30:00,44.73,44.73,44.3,44.31,25692.0,34.6216,34.6216,34.2888,34.2965,25692.0
2016-05-11 09:35:00,44.33,44.34,43.72,43.72,30119.0,34.312,34.3197,33.8399,33.8399,30119.0
2016-05-11 09:40:00,43.75,43.87,43.74,43.79,19250.0,33.8631,33.956,33.8553,33.894,19250.0
2016-05-11 09:45:00,43.82,43.82,43.57,43.68,52210.0,33.9173,33.9173,33.7238,33.8089,52210.0
2016-05-11 09:50:00,43.65,43.65,43.32,43.34,85234.0,33.7857,33.7857,33.5303,33.5457,85234.0
2016-05-11 09:55:00,43.33,43.39,43.06,43.26,91626.0,33.538,33.5844,33.329,33.4838,91626.0
2016-05-11 10:00:00,43.23,43.36,43.06,43.29,109797.0,33.4606,33.5612,33.329,33.507,109797.0
2016-05-11 10:05:00,43.28,43.58,43.23,43.57,19485.0,33.4993,33.7315,33.4606,33.7238,19485.0
2016-05-11 10:10:00,43.57,43.69,43.57,43.68,38523.0,33.7238,33.8166,33.7238,33.8089,38523.0
2016-05-11 10:15:00,43.69,43.75,43.47,43.58,27588.0,33.8166,33.8631,33.6464,33.7315,27588.0
2016-05-11 10:20:00,43.6,43.65,43.53,43.57,48703.0,33.747,33.7857,33.6928,33.7238,48703.0
2016-05-11 10:25:00,43.56,43.61,43.52,43.61,12924.0,33.716,33.7547,33.6851,33.7547,12924.0
2016-05-11 10:30:00,43.62,43.62,43.5,43.56,46945.0,33.7625,33.7625,33.6696,33.716,46945.0
2016-05-11 10:35:00,43.55,43.62,43.55,43.6,21053.0,33.7083,33.7625,33.7083,33.747,21053.0
2016-05-11 10:40:00,43.61,43.62,43.47,43.51,19925.0,33.7547,33.7625,33.6464,33.6773,19925.0
2016-05-11 10:45:00,43.52,43.57,43.37,43.47,65953.0,33.6851,33.7238,33.569,33.6464,65953.0
2016-05-11 10:50:00,43.47,43.5,43.42,43.43,20221.0,33.6464,33.6696,33.6077,33.6154,20221.0
2016-05-11 10:55:00,43.44,43.49,43.32,43.32,18317.0,33.6231,33.6618,33.5303,33.5303,18317.0
2016-05-11 11:00:00,43.35,43.35,43.17,43.19,29023.0,33.5535,33.5535,33.4142,33.4296,29023.0
2016-05-11 11:05:00,43.18,43.18,43.04,43.05,39332.0,33.4219,33.4219,33.3135,33.3213,39332.0
2016-05-11 11:10:00,43.07,43.07,42.99,43.0,63137.0,33.3368,33.3368,33.2748,33.2826,63137.0
2016-05-11 11:15:00,42.99,43.01,42.91,42.93,69198.0,33.2748,33.2903,33.2129,33.2284,69198.0
2016-05-11 11:20:00,42.94,42.99,42.86,42.87,29744.0,33.2361,33.2748,33.1742,33.1819,29744.0
2016-05-11 11:25:00,42.88,43.0,42.87,42.96,23937.0,33.1897,33.2826,33.1819,33.2516,23937.0
2016-05-11 11:30:00,42.94,42.94,42.84,42.89,23811.0,33.2361,33.2361,33.1587,33.1974,23811.0
2016-05-11 11:35:00,42.91,42.93,42.89,42.89,19719.0,33.2129,33.2284,33.1974,33.1974,19719.0
2016-05-11 11:40:00,42.88,42.91,42.82,42.89,69424.0,33.1897,33.2129,33.1432,33.1974,69424.0
2016-05-11 11:45:00,42.89,43.01,42.88,42.94,14283.0,33.1974,33.2903,33.1897,33.2361,14283.0
2016-05-11 11:50:00,42.96,42.96,42.83,42.86,28812.0,33.2516,33.2516,33.151,33.1742,28812.0
2016-05-11 11:55:00,42.86,42.91,42.77,42.91,148899.0,33.1742,33.2129,33.1045,33.2129,148899.0
2016-05-11 12:00:00,42.91,43.07,42.89,43.0,50040.0,33.2129,33.3368,33.1974,33.2826,50040.0
2016-05-11 12:05:00,43.0,43.02,42.96,42.97,38332.0,33.2826,33.2981,33.2516,33.2593,38332.0
2016-05-11 12:10:00,42.98,43.0,42.97,42.99,5519.0,33.2671,33.2826,33.2593,33.2748,5519.0
2016-05-11 12:15:00,43.0,43.01,42.98,42.99,30057.0,33.2826,33.2903,33.2671,33.2748,30057.0
2016-05-11 12:20:00,43.0,43.01,42.94,42.95,39617.0,33.2826,33.2903,33.2361,33.2439,39617.0
2016-05-11 12:25:00,42.95,42.96,42.89,42.93,70404.0,33.2439,33.2516,33.1974,33.2284,70404.0
2016-05-11 12:30:00,42.93,43.02,42.92,42.96,24105.0,33.2284,33.2981,33.2206,33.2516,24105.0
2016-05-11 12:35:00,42.97,42.98,42.93,42.95,38693.0,33.2593,33.2671,33.2284,33.2439,38693.0
2016-05-11 12:40:00,42.95,42.98,42.91,42.91,24843.0,33.2439,33.2671,33.2129,33.2129,24843.0
2016-05-11 12:45:00,42.91,42.95,42.91,42.95,11330.0,33.2129,33.2439,33.2129,33.2439,11330.0
2016-05-11 12:50:00,42.95,42.95,42.86,42.87,24852.0,33.2439,33.2439,33.1742,33.1819,24852.0
2016-05-11 12:55:00,42.87,42.95,42.8,42.87,60736.0,33.1819,33.2439,33.1278,33.1819,60736.0
2016-05-11 13:00:00,42.87,42.92,42.81,42.85,66675.0,33.1819,33.2206,33.1355,33.1665,66675.0
2016-05-11 13:05:00,42.85,42.86,42.78,42.85,29743.0,33.1665,33.1742,33.1123,33.1665,29743.0
2016-05-11 13:10:00,42.85,42.86,42.77,42.78,57501.0,33.1665,33.1742,33.1045,33.1123,57501.0
2016-05-11 13:15:00,42.77,42.79,42.66,42.66,92533.0,33.1045,33.12,33.0194,33.0194,92533.0
2016-05-11 13:20:00,42.66,42.71,42.63,42.66,40517.0,33.0194,33.0581,32.9962,33.0194,40517.0
2016-05-11 13:25:00,42.65,42.67,42.59,42.59,53232.0,33.0117,33.0271,32.9652,32.9652,53232.0
2016-05-11 13:30:00,42.59,42.61,42.46,42.48,84105.0,32.9652,32.9807,32.8646,32.8801,84105.0
2016-05-11 13:35:00,42.48,42.5,42.41,42.44,120463.0,32.8801,32.8956,32.8259,32.8491,120463.0
2016-05-11 13:40:00,42.44,42.51,42.35,42.36,76442.0,32.8491,32.9033,32.7795,32.7872,76442.0
2016-05-11 13:45:00,42.36,42.5,42.32,42.41,145694.0,32.7872,32.8956,32.7562,32.8259,145694.0
2016-05-11 13:50:00,42.4,42.43,42.33,42.33,86263.0,32.8182,32.8414,32.764,32.764,86263.0
2016-05-11 13:55:00,42.33,42.39,42.27,42.33,49242.0,32.764,32.8104,32.7175,32.764,49242.0
2016-05-11 14:00:00,42.32,42.43,42.21,42.27,85149.0,32.7562,32.8414,32.6711,32.7175,85149.0
2016-05-11 14:05:00,42.28,42.36,42.24,42.29,33600.0,32.7253,32.7872,32.6943,32.733,33600.0
2016-05-11 14:10:00,42.29,42.34,42.23,42.3,64378.0,32.733,32.7717,32.6866,32.7408,64378.0
2016-05-11 14:15:00,42.3,42.3,42.23,42.23,35846.0,32.7408,32.7408,32.6866,32.6866,35846.0
2016-05-11 14:20:00,42.23,42.25,42.12,42.15,65449.0,32.6866,32.7021,32.6014,32.6247,65449.0
2016-05-11 14:25:00,42.15,42.18,42.07,42.13,81065.0,32.6247,32.6479,32.5627,32.6092,81065.0
2016-05-11 14:30:00,42.13,42.14,42.01,42.08,96156.0,32.6092,32.6169,32.5163,32.5705,96156.0
2016-05-11 14:35:00,42.07,42.21,42.04,42.16,70955.0,32.5627,32.6711,32.5395,32.6324,70955.0
2016-05-11 14:40:00,42.15,42.15,42.0,42.01,79621.0,32.6247,32.6247,32.5086,32.5163,79621.0
2016-05-11 14:45:00,42.01,42.05,42.0,42.01,62886.0,32.5163,32.5473,32.5086,32.5163,62886.0
2016-05-11 14:50:00,42.01,42.07,42.0,42.01,28661.0,32.5163,32.5627,32.5086,32.5163,28661.0
2016-05-11 14:55:00,42.01,42.04,41.98,42.04,36644.0,32.5163,32.5395,32.4931,32.5395,36644.0
2016-05-11 15:00:00,42.04,42.04,41.98,41.99,41224.0,32.5395,32.5395,32.4931,32.5008,41224.0
2016-05-11 15:05:00,41.99,42.06,41.98,42.02,48307.0,32.5008,32.555,32.4931,32.524,48307.0
2016-05-11 15:10:00,42.03,42.04,42.0,42.04,20422.0,32.5318,32.5395,32.5086,32.5395,20422.0
2016-05-11 15:15:00,42.04,42.04,42.0,42.0,57111.0,32.5395,32.5395,32.5086,32.5086,57111.0
2016-05-11 15:20:00,42.0,42.04,42.0,42.01,52293.0,32.5086,32.5395,32.5086,32.5163,52293.0
2016-05-11 15:25:00,42.01,42.04,42.0,42.01,53032.0,32.5163,32.5395,32.5086,32.5163,53032.0
2016-05-11 15:30:00,42.01,42.04,42.0,42.01,106393.0,32.5163,32.5395,32.5086,32.5163,106393.0
2016-05-11 15:35:00,42.01,42.04,41.92,41.98,74824.0,32.5163,32.5395,32.4466,32.4931,74824.0
2016-05-11 15:40:00,41.98,41.99,41.87,41.88,72061.0,32.4931,32.5008,32.4079,32.4157,72061.0
2016-05-11 15:45:00,41.89,42.01,41.88,41.99,142290.0,32.4234,32.5163,32.4157,32.5008,142290.0
2016-05-11 15:50:00,41.98,41.99,41.91,41.93,99306.0,32.4931,32.5008,32.4389,32.4544,99306.0
2016-05-11 15:55:00,41.93,41.99,41.92,41.96,122438.0,32.4544,32.5008,32.4466,32.4776,122438.0
2016-05-12 09:30:00,41.82,42.3,41.69,41.86,18466.0,32.3692,32.7408,32.2686,32.4002,18466.0
2016-05-12 09:35:00,41.76,41.86,41.64,41.67,5187.0,32.3228,32.4002,32.2299,32.2531,5187.0
2016-05-12 09:40:00,41.69,41.83,41.6,41.63,13490.0,32.2686,32.377,32.199,32.2222,13490.0
2016-05-12 09:45:00,41.59,42.05,41.59,42.03,14303.0,32.1912,32.5473,32.1912,32.5318,14303.0
2016-05-12 09:50:00,42.02,42.19,42.01,42.15,11215.0,32.524,32.6556,32.5163,32.6247,11215.0
2016-05-12 09:55:00,42.18,42.19,41.82,41.85,29625.0,32.6479,32.6556,32.3692,32.3925,29625.0
2016-05-12 10:00:00,41.85,42.04,41.83,42.0,21923.0,32.3925,32.5395,32.377,32.5086,21923.0
2016-05-12 10:05:00,42.02,42.05,41.99,41.99,55421.0,32.524,32.5473,32.5008,32.5008,55421.0
2016-05-12 10:10:00,42.01,42.05,41.98,41.98,22263.0,32.5163,32.5473,32.4931,32.4931,22263.0
2016-05-12 10:15:00,41.98,42.07,41.9,41.95,168348.0,32.4931,32.5627,32.4312,32.4699,168348.0
2016-05-12 10:20:00,41.96,42.06,41.91,42.0,94154.0,32.4776,32.555,32.4389,32.5086,94154.0
2016-05-12 10:25:00,41.99,42.06,41.96,41.99,56304.0,32.5008,32.555,32.4776,32.5008,56304.0
2016-05-12 10:30:00,41.97,42.05,41.91,41.94,72947.0,32.4853,32.5473,32.4389,32.4621,72947.0
2016-05-12 10:35:00,41.93,42.15,41.89,42.08,71813.0,32.4544,32.6247,32.4234,32.5705,71813.0
2016-05-12 10:40:00,42.06,42.07,41.92,41.96,26288.0,32.555,32.5627,32.4466,32.4776,26288.0
2016-05-12 10:45:00,41.94,41.96,41.88,41.89,23198.0,32.4621,32.4776,32.4157,32.4234,23198.0
2016-05-12 10:50:00,41.89,41.93,41.84,41.84,32137.0,32.4234,32.4544,32.3847,32.3847,32137.0
2016-05-12 10:55:00,41.84,41.84,41.77,41.83,35779.0,32.3847,32.3847,32.3305,32.377,35779.0
2016-05-12 11:00:00,41.84,41.93,41.83,41.89,121837.0,32.3847,32.4544,32.377,32.4234,121837.0
2016-05-12 11:05:00,41.9,41.91,41.86,41.86,31896.0,32.4312,32.4389,32.4002,32.4002,31896.0
2016-05-12 11:10:00,41.86,41.87,41.79,41.81,39143.0,32.4002,32.4079,32.346,32.3615,39143.0
2016-05-12 11:15:00,41.8,41.84,41.76,41.8,21196.0,32.3538,32.3847,32.3228,32.3538,21196.0
2016-05-12 11:20:00,41.79,41.87,41.79,41.87,21051.0,32.346,32.4079,32.346,32.4079,21051.0
2016-05-12 11:25:00,41.86,41.99,41.86,41.98,20800.0,32.4002,32.5008,32.4002,32.4931,20800.0
2016-05-12 11:30:00,41.97,42.05,41.95,41.96,38389.0,32.4853,32.5473,32.4699,32.4776,38389.0
2016-05-12 11:35:00,41.98,41.99,41.91,41.92,4200.0,32.4931,32.5008,32.4389,32.4466,4200.0
2016-05-12 11:40:00,41.94,41.97,41.85,41.91,8150.0,32.4621,32.4853,32.3925,32.4389,8150.0
2016-05-12 11:45:00,41.91,41.99,41.91,41.98,22360.0,32.4389,32.5008,32.4389,32.4931,22360.0
2016-05-12 11:50:00,41.98,42.03,41.96,41.96,77148.0,32.4931,32.5318,32.4776,32.4776,77148.0
2016-05-12 11:55:00,41.99,42.01,41.98,41.98,35715.0,32.5008,32.5163,32.4931,32.4931,35715.0
2016-05-12 12:00:00,41.98,41.98,41.89,41.95,11670.0,32.4931,32.4931,32.4234,32.4699,11670.0
2016-05-12 12:05:00,41.96,42.01,41.95,42.01,9876.0,32.4776,32.5163,32.4699,32.5163,9876.0
2016-05-12 12:10:00,42.0,42.04,42.0,42.03,16299.0,32.5086,32.5395,32.5086,32.5318,16299.0
2016-05-12 12:15:00,42.03,42.03,41.95,41.95,15190.0,32.5318,32.5318,32.4699,32.4699,15190.0
2016-05-12 12:20:00,41.95,41.97,41.9,41.9,10872.0,32.4699,32.4853,32.4312,32.4312,10872.0
2016-05-12 12:25:00,41.91,41.97,41.9,41.97,16028.0,32.4389,32.4853,32.4312,32.4853,16028.0
2016-05-12 12:30:00,41.97,41.99,41.96,41.97,22931.0,32.4853,32.5008,32.4776,32.4853,22931.0
2016-05-12 12:35:00,41.97,41.97,41.93,41.97,19308.0,32.4853,32.4853,32.4544,32.4853,19308.0
2016-05-12 12:40:00,41.97,41.97,41.93,41.97,16750.0,32.4853,32.4853,32.4544,32.4853,16750.0
2016-05-12 12:45:00,41.97,42.01,41.96,42.0,39173.0,32.4853,32.5163,32.4776,32.5086,39173.0
2016-05-12 12:50:00,42.0,42.01,41.98,41.98,18238.0,32.5086,32.5163,32.4931,32.4931,18238.0
2016-05-12 12:55:00,41.99,42.1,41.98,42.07,33788.0,32.5008,32.586,32.4931,32.5627,33788.0
2016-05-12 13:00:00,42.07,42.07,41.95,41.96,33784.0,32.5627,32.5627,32.4699,32.4776,33784.0
2016-05-12 13:05:00,41.96,41.98,41.95,41.98,10757.0,32.4776,32.4931,32.4699,32.4931,10757.0
2016-05-12 13:10:00,41.98,41.98,41.93,41.93,13099.0,32.4931,32.4931,32.4544,32.4544,13099.0
2016-05-12 13:15:00,41.94,41.95,41.9,41.94,9753.0,32.4621,32.4699,32.4312,32.4621,9753.0
2016-05-12 13:20:00,41.94,41.94,41.89,41.93,12431.0,32.4621,32.4621,32.4234,32.4544,12431.0
2016-05-12 13:25:00,41.93,42.02,41.93,42.02,15588.0,32.4544,32.524,32.4544,32.524,15588.0
2016-05-12 13:30:00,42.02,42.02,41.95,41.98,18963.0,32.524,32.524,32.4699,32.4931,18963.0
2016-05-12 13:35:00,41.98,41.98,41.9,41.93,13447.0,32.4931,32.4931,32.4312,32.4544,13447.0
2016-05-12 13:40:00,41.93,42.01,41.92,42.01,14407.0,32.4544,32.5163,32.4466,32.5163,14407.0
2016-05-12 13:45:00,42.01,42.01,41.96,41.96,19992.0,32.5163,32.5163,32.4776,32.4776,19992.0
2016-05-12 13:50:00,41.96,41.96,41.87,41.87,12004.0,32.4776,32.4776,32.4079,32.4079,12004.0
2016-05-12 13:55:00,41.88,41.91,41.85,41.91,16628.0,32.4157,32.4389,32.3925,32.4389,16628.0
2016-05-12 14:00:00,41.9,41.99,41.9,41.95,26636.0,32.4312,32.5008,32.4312,32.4699,26636.0
2016-05-12 14:05:00,41.94,41.97,41.93,41.96,21275.0,32.4621,32.4853,32.4544,32.4776,21275.0
2016-05-12 14:10:00,41.96,42.03,41.95,41.99,70006.0,32.4776,32.5318,32.4699,32.5008,70006.0
2016-05-12 14:15:00,41.98,42.04,41.93,42.04,47464.0,32.4931,32.5395,32.4544,32.5395,47464.0
2016-05-12 14:20:00,42.02,42.17,42.02,42.1,52203.0,32.524,32.6401,32.524,32.586,52203.0
2016-05-12 14:25:00,42.1,42.37,42.07,42.35,105410.0,32.586,32.7949,32.5627,32.7795,105410.0
2016-05-12 14:30:00,42.35,42.35,42.16,42.16,24274.0,32.7795,32.7795,32.6324,32.6324,24274.0
2016-05-12 14:35:00,42.16,42.21,42.15,42.19,14064.0,32.6324,32.6711,32.6247,32.6556,14064.0
2016-05-12 14:40:00,42.19,42.21,42.17,42.18,13855.0,32.6556,32.6711,32.6401,32.6479,13855.0
2016-05-12 14:45:00,42.17,42.21,42.15,42.2,24826.0,32.6401,32.6711,32.6247,32.6634,24826.0
2016-05-12 14:50:00,42.21,42.21,42.12,42.17,33368.0,32.6711,32.6711,32.6014,32.6401,33368.0
2016-05-12 14:55:00,42.17,42.17,42.11,42.12,24886.0,32.6401,32.6401,32.5937,32.6014,24886.0
2016-05-12 15:00:00,42.13,42.13,42.01,42.12,65114.0,32.6092,32.6092,32.5163,32.6014,65114.0
2016-05-12 15:05:00,42.13,42.15,42.12,42.14,18482.0,32.6092,32.6247,32.6014,32.6169,18482.0
2016-05-12 15:10:00,42.14,42.14,42.08,42.11,20889.0,32.6169,32.6169,32.5705,32.5937,20889.0
2016-05-12 15:15:00,42.11,42.11,42.08,42.09,25809.0,32.5937,32.5937,32.5705,32.5782,25809.0
2016-05-12 15:20:00,42.09,42.1,42.04,42.08,51620.0,32.5782,32.586,32.5395,32.5705,51620.0
2016-05-12 15:25:00,42.09,42.13,42.03,42.09,56480.0,32.5782,32.6092,32.5318,32.5782,56480.0
2016-05-12 15:30:00,42.08,42.11,42.04,42.08,110157.0,32.5705,32.5937,32.5395,32.5705,110157.0
2016-05-12 15:35:00,42.09,42.22,42.05,42.18,75721.0,32.5782,32.6788,32.5473,32.6479,75721.0
2016-05-12 15:40:00,42.17,42.18,42.1,42.12,59064.0,32.6401,32.6479,32.586,32.6014,59064.0
2016-05-12 15:45:00,42.12,42.12,42.04,42.07,123253.0,32.6014,32.6014,32.5395,32.5627,123253.0
2016-05-12 15:50:00,42.08,42.11,42.05,42.09,135825.0,32.5705,32.5937,32.5473,32.5782,135825.0
2016-05-12 15:55:00,42.09,42.09,42.01,42.06,204644.0,32.5782,32.5782,32.5163,32.555,204644.0
2016-05-13 09:30:00,41.86,42.38,40.58,40.79,89154.0,32.4002,32.8027,31.4095,31.572,89154.0
2016-05-13 09:35:00,40.81,41.43,40.47,41.0,115147.0,31.5875,32.0674,31.3243,31.7345,115147.0
2016-05-13 09:40:00,40.99,41.2,40.79,41.01,65430.0,31.7268,31.8893,31.572,31.7423,65430.0
2016-05-13 09:45:00,41.0,41.08,40.89,41.04,33764.0,31.7345,31.7965,31.6494,31.7655,33764.0
2016-05-13 09:50:00,41.08,41.08,40.82,40.83,116016.0,31.7965,31.7965,31.5952,31.603,116016.0
2016-05-13 09:55:00,40.83,41.05,40.78,41.05,136658.0,31.603,31.7732,31.5643,31.7732,136658.0
2016-05-13 10:00:00,41.05,41.3,40.96,41.27,111076.0,31.7732,31.9667,31.7036,31.9435,111076.0
2016-05-13 10:05:00,41.27,41.29,40.94,41.02,44782.0,31.9435,31.959,31.6881,31.75,44782.0
2016-05-13 10:10:00,41.01,41.09,40.9,40.98,49469.0,31.7423,31.8042,31.6571,31.7191,49469.0
2016-05-13 10:15:00,41.01,41.15,40.94,41.13,66126.0,31.7423,31.8506,31.6881,31.8352,66126.0
2016-05-13 10:20:00,41.13,41.13,40.94,41.0,29601.0,31.8352,31.8352,31.6881,31.7345,29601.0
2016-05-13 10:25:00,41.0,41.09,40.97,41.0,37720.0,31.7345,31.8042,31.7113,31.7345,37720.0
2016-05-13 10:30:00,41.01,41.01,40.86,40.98,49471.0,31.7423,31.7423,31.6262,31.7191,49471.0
2016-05-13 10:35:00,41.0,41.06,40.96,40.99,69380.0,31.7345,31.781,31.7036,31.7268,69380.0
2016-05-13 10:40:00,41.0,41.06,40.91,40.98,62705.0,31.7345,31.781,31.6649,31.7191,62705.0
2016-05-13 10:45:00,40.99,41.05,40.92,40.98,89377.0,31.7268,31.7732,31.6726,31.7191,89377.0
2016-05-13 10:50:00,40.97,41.05,40.97,41.02,94730.0,31.7113,31.7732,31.7113,31.75,94730.0
2016-05-13 10:55:00,41.02,41.28,40.98,41.25,110132.0,31.75,31.9513,31.7191,31.928,110132.0
2016-05-13 11:00:00,41.27,41.54,41.25,41.51,203737.0,31.9435,32.1525,31.928,32.1293,203737.0
2016-05-13 11:05:00,41.52,41.53,41.44,41.5,99961.0,32.137,32.1448,32.0751,32.1215,99961.0
2016-05-13 11:10:00,41.5,41.92,41.48,41.85,63812.0,32.1215,32.4466,32.1061,32.3925,63812.0
2016-05-13 11:15:00,41.86,42.01,41.8,41.89,144766.0,32.4002,32.5163,32.3538,32.4234,144766.0
2016-05-13 11:20:00,41.89,41.98,41.78,41.78,34973.0,32.4234,32.4931,32.3383,32.3383,34973.0
2016-05-13 11:25:00,41.8,41.92,41.71,41.75,78254.0,32.3538,32.4466,32.2841,32.3151,78254.0
2016-05-13 11:30:00,41.75,41.76,41.49,41.5,69610.0,32.3151,32.3228,32.1138,32.1215,69610.0
2016-05-13 11:35:00,41.5,41.61,41.49,41.59,69095.0,32.1215,32.2067,32.1138,32.1912,69095.0
2016-05-13 11:40:00,41.6,41.71,41.6,41.62,33685.0,32.199,32.2841,32.199,32.2144,33685.0
2016-05-13 11:45:00,41.61,41.7,41.53,41.54,38157.0,32.2067,32.2764,32.1448,32.1525,38157.0
2016-05-13 11:50:00,41.55,41.58,41.44,41.46,61910.0,32.1603,32.1835,32.0751,32.0906,61910.0
2016-05-13 11:55:00,41.46,41.49,41.37,41.38,38483.0,32.0906,32.1138,32.0209,32.0287,38483.0
2016-05-13 12:00:00,41.38,41.43,41.32,41.4,26682.0,32.0287,32.0674,31.9822,32.0441,26682.0
2016-05-13 12:05:00,41.4,41.42,41.32,41.36,22341.0,32.0441,32.0596,31.9822,32.0132,22341.0
2016-05-13 12:10:00,41.37,41.41,41.25,41.35,55370.0,32.0209,32.0519,31.928,32.0054,55370.0
2016-05-13 12:15:00,41.35,41.4,41.28,41.35,90975.0,32.0054,32.0441,31.9513,32.0054,90975.0
2016-05-13 12:20:00,41.35,41.37,41.28,41.31,85106.0,32.0054,32.0209,31.9513,31.9745,85106.0
2016-05-13 12:25:00,41.32,41.35,41.18,41.29,136174.0,31.9822,32.0054,31.8739,31.959,136174.0
2016-05-13 12:30:00,41.28,41.31,41.1,41.21,172901.0,31.9513,31.9745,31.8119,31.8971,172901.0
2016-05-13 12:35:00,41.21,41.25,41.18,41.21,73331.0,31.8971,31.928,31.8739,31.8971,73331.0
2016-05-13 12:40:00,41.21,41.24,41.08,41.08,33746.0,31.8971,31.9203,31.7965,31.7965,33746.0
2016-05-13 12:45:00,41.09,41.21,41.01,41.2,32488.0,31.8042,31.8971,31.7423,31.8893,32488.0
2016-05-13 12:50:00,41.2,41.27,41.15,41.2,80037.0,31.8893,31.9435,31.8506,31.8893,80037.0
2016-05-13 12:55:00,41.21,41.27,41.13,41.14,36174.0,31.8971,31.9435,31.8352,31.8429,36174.0
2016-05-13 13:00:00,41.15,41.19,41.12,41.14,19061.0,31.8506,31.8816,31.8274,31.8429,19061.0
2016-05-13 13:05:00,41.14,41.15,40.99,41.04,67326.0,31.8429,31.8506,31.7268,31.7655,67326.0
2016-05-13 13:10:00,41.05,41.14,41.04,41.12,22205.0,31.7732,31.8429,31.7655,31.8274,22205.0
2016-05-13 13:15:00,41.13,41.14,41.08,41.14,68943.0,31.8352,31.8429,31.7965,31.8429,68943.0
2016-05-13 13:20:00,41.12,41.25,41.03,41.04,48043.0,31.8274,31.928,31.7578,31.7655,48043.0
2016-05-13 13:25:00,41.05,41.2,41.04,41.07,40741.0,31.7732,31.8893,31.7655,31.7887,40741.0
2016-05-13 13:30:00,41.07,41.19,41.04,41.19,63633.0,31.7887,31.8816,31.7655,31.8816,63633.0
2016-05-13 13:35:00,41.19,41.21,41.06,41.07,66354.0,31.8816,31.8971,31.781,31.7887,66354.0
2016-05-13 13:40:00,41.07,41.18,41.06,41.18,41934.0,31.7887,31.8739,31.781,31.8739,41934.0
2016-05-13 13:45:00,41.19,41.22,41.09,41.13,19820.0,31.8816,31.9048,31.8042,31.8352,19820.0
2016-05-13 13:50:00,41.13,41.16,41.09,41.14,21396.0,31.8352,31.8584,31.8042,31.8429,21396.0
2016-05-13 13:55:00,41.14,41.18,41.1,41.16,22502.0,31.8429,31.8739,31.8119,31.8584,22502.0
2016-05-13 14:00:00,41.16,41.2,41.15,41.18,29183.0,31.8584,31.8893,31.8506,31.8739,29183.0
2016-05-13 14:05:00,41.19,41.19,41.03,41.14,34959.0,31.8816,31.8816,31.7578,31.8429,34959.0
2016-05-13 14:10:00,41.14,41.17,41.1,41.1,49649.0,31.8429,31.8661,31.8119,31.8119,49649.0
2016-05-13 14:15:00,41.1,41.1,40.96,40.97,28385.0,31.8119,31.8119,31.7036,31.7113,28385.0
2016-05-13 14:20:00,40.96,41.0,40.96,40.97,25183.0,31.7036,31.7345,31.7036,31.7113,25183.0
2016-05-13 14:25:00,40.98,41.02,40.97,41.02,26902.0,31.7191,31.75,31.7113,31.75,26902.0
2016-05-13 14:30:00,41.02,41.06,40.95,41.05,52095.0,31.75,31.781,31.6958,31.7732,52095.0
2016-05-13 14:35:00,41.05,41.05,40.94,40.94,42230.0,31.7732,31.7732,31.6881,31.6881,42230.0
2016-05-13 14:40:00,40.94,40.94,40.81,40.83,39445.0,31.6881,31.6881,31.5875,31.603,39445.0
2016-05-13 14:45:00,40.83,40.87,40.78,40.79,33663.0,31.603,31.6339,31.5643,31.572,33663.0
2016-05-13 14:50:00,40.79,40.86,40.74,40.74,25840.0,31.572,31.6262,31.5333,31.5333,25840.0
2016-05-13 14:55:00,40.73,40.84,40.71,40.83,27537.0,31.5256,31.6107,31.5101,31.603,27537.0
2016-05-13 15:00:00,40.83,40.83,40.66,40.69,39931.0,31.603,31.603,31.4714,31.4946,39931.0
2016-05-13 15:05:00,40.69,40.75,40.69,40.73,67760.0,31.4946,31.541,31.4946,31.5256,67760.0
2016-05-13 15:10:00,40.73,40.83,40.73,40.83,59033.0,31.5256,31.603,31.5256,31.603,59033.0
2016-05-13 15:15:00,40.84,40.86,40.79,40.81,35737.0,31.6107,31.6262,31.572,31.5875,35737.0
2016-05-13 15:20:00,40.82,40.84,40.76,40.81,40454.0,31.5952,31.6107,31.5488,31.5875,40454.0
2016-05-13 15:25:00,40.8,40.82,40.78,40.79,29152.0,31.5797,31.5952,31.5643,31.572,29152.0
2016-05-13 15:30:00,40.78,40.81,40.74,40.74,37442.0,31.5643,31.5875,31.5333,31.5333,37442.0
2016-05-13 15:35:00,40.75,40.77,40.69,40.71,83409.0,31.541,31.5565,31.4946,31.5101,83409.0
2016-05-13 15:40:00,40.72,40.74,40.65,40.68,78210.0,31.5178,31.5333,31.4636,31.4869,78210.0
2016-05-13 15:45:00,40.68,40.7,40.57,40.64,114899.0,31.4869,31.5023,31.4017,31.4559,114899.0
2016-05-13 15:50:00,40.63,40.67,40.61,40.65,85491.0,31.4482,31.4791,31.4327,31.4636,85491.0
2016-05-13 15:55:00,40.64,40.7,40.64,40.7,205663.0,31.4559,31.5023,31.4559,31.5023,205663.0
2016-05-16 09:30:00,39.92,40.0,39.54,40.0,191054.0,30.8986,30.9605,30.6045,30.9605,191054.0
2016-05-16 09:35:00,40.0,40.26,39.98,40.09,89893.0,30.9605,31.1618,30.945,31.0302,89893.0
2016-05-16 09:40:00,40.1,40.24,40.0,40.05,141621.0,31.0379,31.1463,30.9605,30.9992,141621.0
2016-05-16 09:45:00,40.03,40.16,39.99,40.06,72233.0,30.9838,31.0844,30.9528,31.007,72233.0
2016-05-16 09:50:00,40.07,40.24,40.02,40.1,72911.0,31.0147,31.1463,30.976,31.0379,72911.0
2016-05-16 09:55:00,40.09,40.09,39.82,39.83,70102.0,31.0302,31.0302,30.8212,30.8289,70102.0
2016-05-16 10:00:00,39.84,39.93,39.67,39.84,114867.0,30.8367,30.9063,30.7051,30.8367,114867.0
2016-05-16 10:05:00,39.86,40.01,39.75,39.93,77723.0,30.8522,30.9683,30.767,30.9063,77723.0
2016-05-16 10:10:00,39.93,40.1,39.92,40.02,58715.0,30.9063,31.0379,30.8986,30.976,58715.0
2016-05-16 10:15:00,40.0,40.0,39.81,39.88,46648.0,30.9605,30.9605,30.8135,30.8676,46648.0
2016-05-16 10:20:00,39.88,39.89,39.72,39.79,61688.0,30.8676,30.8754,30.7438,30.798,61688.0
2016-05-16 10:25:00,39.78,39.91,39.72,39.88,69436.0,30.7902,30.8909,30.7438,30.8676,69436.0
2016-05-16 10:30:00,39.89,39.97,39.86,39.87,30143.0,30.8754,30.9373,30.8522,30.8599,30143.0
2016-05-16 10:35:00,39.88,40.04,39.87,39.96,47185.0,30.8676,30.9915,30.8599,30.9296,47185.0
2016-05-16 10:40:00,39.95,39.99,39.94,39.96,72546.0,30.9218,30.9528,30.9141,30.9296,72546.0
2016-05-16 10:45:00,39.96,40.0,39.9,39.96,80352.0,30.9296,30.9605,30.8831,30.9296,80352.0
2016-05-16 10:50:00,39.97,40.15,39.96,40.12,111502.0,30.9373,31.0766,30.9296,31.0534,111502.0
2016-05-16 10:55:00,40.13,40.25,40.08,40.11,81817.0,31.0612,31.154,31.0225,31.0457,81817.0
2016-05-16 11:00:00,40.12,40.26,40.12,40.25,53638.0,31.0534,31.1618,31.0534,31.154,53638.0
2016-05-16 11:05:00,40.25,40.3,40.15,40.15,55622.0,31.154,31.1927,31.0766,31.0766,55622.0
2016-05-16 11:10:00,40.15,40.17,40.07,40.09,19302.0,31.0766,31.0921,31.0147,31.0302,19302.0
2016-05-16 11:15:00,40.09,40.2,40.07,40.14,23087.0,31.0302,31.1153,31.0147,31.0689,23087.0
2016-05-16 11:20:00,40.14,40.19,40.14,40.15,22377.0,31.0689,31.1076,31.0689,31.0766,22377.0
2016-05-16 11:25:00,40.15,40.24,40.14,40.21,33969.0,31.0766,31.1463,31.0689,31.1231,33969.0
2016-05-16 11:30:00,40.22,40.23,40.18,40.21,26477.0,31.1308,31.1386,31.0999,31.1231,26477.0
2016-05-16 11:35:00,40.22,40.27,40.15,40.2,28756.0,31.1308,31.1695,31.0766,31.1153,28756.0
2016-05-16 11:40:00,40.21,40.24,40.19,40.23,32448.0,31.1231,31.1463,31.1076,31.1386,32448.0
2016-05-16 11:45:00,40.23,40.25,40.19,40.19,22286.0,31.1386,31.154,31.1076,31.1076,22286.0
2016-05-16 11:50:00,40.2,40.23,40.19,40.23,34631.0,31.1153,31.1386,31.1076,31.1386,34631.0
2016-05-16 11:55:00,40.23,40.28,40.2,40.27,45379.0,31.1386,31.1773,31.1153,31.1695,45379.0
2016-05-16 12:00:00,40.28,40.3,40.14,40.17,42457.0,31.1773,31.1927,31.0689,31.0921,42457.0
2016-05-16 12:05:00,40.17,40.23,40.11,40.12,25334.0,31.0921,31.1386,31.0457,31.0534,25334.0
2016-05-16 12:10:00,40.11,40.12,40.06,40.08,25777.0,31.0457,31.0534,31.007,31.0225,25777.0
2016-05-16 12:15:00,40.09,40.12,40.05,40.05,20736.0,31.0302,31.0534,30.9992,30.9992,20736.0
2016-05-16 12:20:00,40.05,40.05,39.99,40.01,38628.0,30.9992,30.9992,30.9528,30.9683,38628.0
2016-05-16 12:25:00,40.01,40.03,39.94,39.95,47538.0,30.9683,30.9838,30.9141,30.9218,47538.0
2016-05-16 12:30:00,39.94,40.04,39.93,40.0,48512.0,30.9141,30.9915,30.9063,30.9605,48512.0
2016-05-16 12:35:00,40.0,40.05,39.94,40.05,17557.0,30.9605,30.9992,30.9141,30.9992,17557.0
2016-05-16 12:40:00,40.06,40.13,40.04,40.07,33426.0,31.007,31.0612,30.9915,31.0147,33426.0
2016-05-16 12:45:00,40.07,40.07,39.93,39.94,40027.0,31.0147,31.0147,30.9063,30.9141,40027.0
2016-05-16 12:50:00,39.94,40.09,39.93,40.06,21311.0,30.9141,31.0302,30.9063,31.007,21311.0
2016-05-16 12:55:00,40.06,40.11,40.0,40.06,31049.0,31.007,31.0457,30.9605,31.007,31049.0
2016-05-16 13:00:00,40.06,40.07,40.0,40.02,62006.0,31.007,31.0147,30.9605,30.976,62006.0
2016-05-16 13:05:00,40.01,40.06,39.99,39.99,49323.0,30.9683,31.007,30.9528,30.9528,49323.0
2016-05-16 13:10:00,39.99,40.0,39.94,39.96,26581.0,30.9528,30.9605,30.9141,30.9296,26581.0
2016-05-16 13:15:00,39.96,40.0,39.94,39.95,26808.0,30.9296,30.9605,30.9141,30.9218,26808.0
2016-05-16 13:20:00,39.95,40.0,39.92,39.92,36108.0,30.9218,30.9605,30.8986,30.8986,36108.0
2016-05-16 13:25:00,39.94,39.95,39.92,39.95,19478.0,30.9141,30.9218,30.8986,30.9218,19478.0
2016-05-16 13:30:00,39.95,40.01,39.94,39.98,32996.0,30.9218,30.9683,30.9141,30.945,32996.0
2016-05-16 13:35:00,39.98,40.0,39.98,40.0,51747.0,30.945,30.9605,30.945,30.9605,51747.0
2016-05-16 13:40:00,39.99,40.01,39.98,40.01,30119.0,30.9528,30.9683,30.945,30.9683,30119.0
2016-05-16 13:45:00,40.0,40.02,39.98,40.01,25815.0,30.9605,30.976,30.945,30.9683,25815.0
2016-05-16 13:50:00,40.01,40.03,39.98,39.98,50256.0,30.9683,30.9838,30.945,30.945,50256.0
2016-05-16 13:55:00,39.98,40.0,39.95,39.97,28484.0,30.945,30.9605,30.9218,30.9373,28484.0
2016-05-16 14:00:00,39.97,39.97,39.92,39.95,48780.0,30.9373,30.9373,30.8986,30.9218,48780.0
2016-05-16 14:05:00,39.96,40.0,39.93,39.94,36024.0,30.9296,30.9605,30.9063,30.9141,36024.0
2016-05-16 14:10:00,39.94,40.01,39.94,40.0,38637.0,30.9141,30.9683,30.9141,30.9605,38637.0
2016-05-16 14:15:00,39.99,40.01,39.98,39.98,44289.0,30.9528,30.9683,30.945,30.945,44289.0
2016-05-16 14:20:00,39.98,40.01,39.97,40.0,25006.0,30.945,30.9683,30.9373,30.9605,25006.0
2016-05-16 14:25:00,40.0,40.02,39.96,40.02,33861.0,30.9605,30.976,30.9296,30.976,33861.0
2016-05-16 14:30:00,40.02,40.09,40.0,40.0,56142.0,30.976,31.0302,30.9605,30.9605,56142.0
2016-05-16 14:35:00,39.99,40.06,39.98,40.05,105813.0,30.9528,31.007,30.945,30.9992,105813.0
2016-05-16 14:40:00,40.06,40.07,40.0,40.01,79655.0,31.007,31.0147,30.9605,30.9683,79655.0
2016-05-16 14:45:00,40.01,40.11,40.0,40.04,93201.0,30.9683,31.0457,30.9605,30.9915,93201.0
2016-05-16 14:50:00,40.04,40.11,40.02,40.09,161646.0,30.9915,31.0457,30.976,31.0302,161646.0
2016-05-16 14:55:00,40.1,40.1,39.98,39.98,84150.0,31.0379,31.0379,30.945,30.945,84150.0
2016-05-16 15:00:00,39.98,40.08,39.97,40.05,77597.0,30.945,31.0225,30.9373,30.9992,77597.0
2016-05-16 15:05:00,40.05,40.05,40.0,40.04,54457.0,30.9992,30.9992,30.9605,30.9915,54457.0
2016-05-16 15:10:00,40.04,40.05,39.99,40.04,69203.0,30.9915,30.9992,30.9528,30.9915,69203.0
2016-05-16 15:15:00,40.04,40.05,39.99,40.01,88934.0,30.9915,30.9992,30.9528,30.9683,88934.0
2016-05-16 15:20:00,40.01,40.05,39.98,40.0,66879.0,30.9683,30.9992,30.945,30.9605,66879.0
2016-05-16 15:25:00,39.99,40.01,39.99,39.99,59381.0,30.9528,30.9683,30.9528,30.9528,59381.0
2016-05-16 15:30:00,40.0,40.01,39.93,39.96,60526.0,30.9605,30.9683,30.9063,30.9296,60526.0
2016-05-16 15:35:00,39.96,40.01,39.95,39.99,112058.0,30.9296,30.9683,30.9218,30.9528,112058.0
2016-05-16 15:40:00,39.99,40.0,39.92,39.92,71205.0,30.9528,30.9605,30.8986,30.8986,71205.0
2016-05-16 15:45:00,39.93,39.96,39.91,39.92,66157.0,30.9063,30.9296,30.8909,30.8986,66157.0
2016-05-16 15:50:00,39.91,39.98,39.8,39.88,167966.0,30.8909,30.945,30.8057,30.8676,167966.0
2016-05-16 15:55:00,39.89,39.91,39.85,39.89,154839.0,30.8754,30.8909,30.8444,30.8754,154839.0
2016-05-17 09:30:00,40.05,40.46,39.99,40.06,33003.0,30.9992,31.3166,30.9528,31.007,33003.0
2016-05-17 09:35:00,40.07,40.09,39.74,39.87,40618.0,31.0147,31.0302,30.7593,30.8599,40618.0
2016-05-17 09:40:00,39.76,39.87,39.66,39.7,36528.0,30.7748,30.8599,30.6974,30.7283,36528.0
2016-05-17 09:45:00,39.65,39.82,39.58,39.69,30947.0,30.6896,30.8212,30.6354,30.7206,30947.0
2016-05-17 09:50:00,39.69,39.79,39.59,39.6,31847.0,30.7206,30.798,30.6432,30.6509,31847.0
2016-05-17 09:55:00,39.62,39.89,39.57,39.77,30919.0,30.6664,30.8754,30.6277,30.7825,30919.0
2016-05-17 10:00:00,39.77,39.77,39.56,39.7,74323.0,30.7825,30.7825,30.62,30.7283,74323.0
2016-05-17 10:05:00,39.7,39.7,39.5,39.57,46439.0,30.7283,30.7283,30.5735,30.6277,46439.0
2016-05-17 10:10:00,39.58,39.61,39.46,39.47,56598.0,30.6354,30.6587,30.5426,30.5503,56598.0
2016-05-17 10:15:00,39.46,39.54,39.45,39.46,35369.0,30.5426,30.6045,30.5348,30.5426,35369.0
2016-05-17 10:20:00,39.46,39.68,39.46,39.63,74526.0,30.5426,30.7128,30.5426,30.6741,74526.0
2016-05-17 10:25:00,39.63,39.65,39.53,39.54,36300.0,30.6741,30.6896,30.5967,30.6045,36300.0
2016-05-17 10:30:00,39.54,39.64,39.49,39.64,44444.0,30.6045,30.6819,30.5658,30.6819,44444.0
2016-05-17 10:35:00,39.62,39.63,39.52,39.62,53177.0,30.6664,30.6741,30.589,30.6664,53177.0
2016-05-17 10:40:00,39.63,39.67,39.54,39.65,64982.0,30.6741,30.7051,30.6045,30.6896,64982.0
2016-05-17 10:45:00,39.65,39.78,39.59,39.76,149911.0,30.6896,30.7902,30.6432,30.7748,149911.0
2016-05-17 10:50:00,39.76,40.0,39.76,40.0,81333.0,30.7748,30.9605,30.7748,30.9605,81333.0
2016-05-17 10:55:00,40.0,40.07,39.89,40.0,75623.0,30.9605,31.0147,30.8754,30.9605,75623.0
2016-05-17 11:00:00,39.96,39.97,39.85,39.9,31620.0,30.9296,30.9373,30.8444,30.8831,31620.0
2016-05-17 11:05:00,39.91,39.97,39.89,39.9,19849.0,30.8909,30.9373,30.8754,30.8831,19849.0
2016-05-17 11:10:00,39.89,39.9,39.81,39.83,16963.0,30.8754,30.8831,30.8135,30.8289,16963.0
2016-05-17 11:15:00,39.82,39.93,39.75,39.8,14876.0,30.8212,30.9063,30.767,30.8057,14876.0
2016-05-17 11:20:00,39.79,39.85,39.74,39.83,17524.0,30.798,30.8444,30.7593,30.8289,17524.0
2016-05-17 11:25:00,39.83,39.83,39.67,39.67,12000.0,30.8289,30.8289,30.7051,30.7051,12000.0
2016-05-17 11:30:00,39.67,39.75,39.67,39.74,12438.0,30.7051,30.767,30.7051,30.7593,12438.0
2016-05-17 11:35:00,39.76,39.77,39.62,39.63,23041.0,30.7748,30.7825,30.6664,30.6741,23041.0
2016-05-17 11:40:00,39.63,39.65,39.59,39.59,16438.0,30.6741,30.6896,30.6432,30.6432,16438.0
2016-05-17 11:45:00,39.59,39.7,39.57,39.7,17725.0,30.6432,30.7283,30.6277,30.7283,17725.0
2016-05-17 11:50:00,39.71,39.77,39.71,39.76,13598.0,30.7361,30.7825,30.7361,30.7748,13598.0
2016-05-17 11:55:00,39.76,39.8,39.71,39.75,13299.0,30.7748,30.8057,30.7361,30.767,13299.0
2016-05-17 12:00:00,39.75,39.75,39.68,39.7,11065.0,30.767,30.767,30.7128,30.7283,11065.0
2016-05-17 12:05:00,39.71,39.71,39.59,39.59,11976.0,30.7361,30.7361,30.6432,30.6432,11976.0
2016-05-17 12:10:00,39.59,39.62,39.59,39.61,11042.0,30.6432,30.6664,30.6432,30.6587,11042.0
2016-05-17 12:15:00,39.6,39.62,39.57,39.58,8018.0,30.6509,30.6664,30.6277,30.6354,8018.0
2016-05-17 12:20:00,39.58,39.62,39.57,39.62,10249.0,30.6354,30.6664,30.6277,30.6664,10249.0
2016-05-17 12:25:00,39.61,39.65,39.59,39.65,17330.0,30.6587,30.6896,30.6432,30.6896,17330.0
2016-05-17 12:30:00,39.65,39.65,39.61,39.63,16978.0,30.6896,30.6896,30.6587,30.6741,16978.0
2016-05-17 12:35:00,39.64,39.75,39.64,39.73,22521.0,30.6819,30.767,30.6819,30.7515,22521.0
2016-05-17 12:40:00,39.72,39.77,39.71,39.76,55931.0,30.7438,30.7825,30.7361,30.7748,55931.0
2016-05-17 12:45:00,39.75,39.76,39.69,39.69,83409.0,30.767,30.7748,30.7206,30.7206,83409.0
2016-05-17 12:50:00,39.69,39.75,39.61,39.64,84837.0,30.7206,30.767,30.6587,30.6819,84837.0
2016-05-17 12:55:00,39.64,39.72,39.6,39.65,48557.0,30.6819,30.7438,30.6509,30.6896,48557.0
2016-05-17 13:00:00,39.65,39.7,39.63,39.68,50199.0,30.6896,30.7283,30.6741,30.7128,50199.0
2016-05-17 13:05:00,39.68,39.72,39.66,39.7,59412.0,30.7128,30.7438,30.6974,30.7283,59412.0
2016-05-17 13:10:00,39.7,39.76,39.69,39.74,20375.0,30.7283,30.7748,30.7206,30.7593,20375.0
2016-05-17 13:15:00,39.74,39.85,39.74,39.77,45568.0,30.7593,30.8444,30.7593,30.7825,45568.0
2016-05-17 13:20:00,39.77,39.81,39.73,39.79,72954.0,30.7825,30.8135,30.7515,30.798,72954.0
2016-05-17 13:25:00,39.8,39.82,39.74,39.74,56426.0,30.8057,30.8212,30.7593,30.7593,56426.0
2016-05-17 13:30:00,39.74,39.75,39.72,39.73,10953.0,30.7593,30.767,30.7438,30.7515,10953.0
2016-05-17 13:35:00,39.73,39.73,39.65,39.65,15365.0,30.7515,30.7515,30.6896,30.6896,15365.0
2016-05-17 13:40:00,39.66,39.68,39.6,39.61,8357.0,30.6974,30.7128,30.6509,30.6587,8357.0
2016-05-17 13:45:00,39.61,39.63,39.56,39.59,16270.0,30.6587,30.6741,30.62,30.6432,16270.0
2016-05-17 13:50:00,39.59,39.61,39.58,39.59,10215.0,30.6432,30.6587,30.6354,30.6432,10215.0
2016-05-17 13:55:00,39.59,39.6,39.47,39.47,18609.0,30.6432,30.6509,30.5503,30.5503,18609.0
2016-05-17 14:00:00,39.48,39.5,39.46,39.47,13570.0,30.558,30.5735,30.5426,30.5503,13570.0
2016-05-17 14:05:00,39.46,39.48,39.42,39.42,16120.0,30.5426,30.558,30.5116,30.5116,16120.0
2016-05-17 14:10:00,39.41,39.56,39.4,39.52,76956.0,30.5039,30.62,30.4961,30.589,76956.0
2016-05-17 14:15:00,39.53,39.55,39.39,39.4,27872.0,30.5967,30.6122,30.4884,30.4961,27872.0
2016-05-17 14:20:00,39.39,39.39,39.34,39.37,15621.0,30.4884,30.4884,30.4497,30.4729,15621.0
2016-05-17 14:25:00,39.37,39.4,39.31,39.4,15708.0,30.4729,30.4961,30.4265,30.4961,15708.0
2016-05-17 14:30:00,39.41,39.42,39.36,39.38,18107.0,30.5039,30.5116,30.4652,30.4806,18107.0
2016-05-17 14:35:00,39.37,39.45,39.37,39.37,17135.0,30.4729,30.5348,30.4729,30.4729,17135.0
2016-05-17 14:40:00,39.38,39.44,39.38,39.43,12847.0,30.4806,30.5271,30.4806,30.5193,12847.0
2016-05-17 14:45:00,39.43,39.43,39.38,39.39,20298.0,30.5193,30.5193,30.4806,30.4884,20298.0
2016-05-17 14:50:00,39.39,39.41,39.39,39.4,12637.0,30.4884,30.5039,30.4884,30.4961,12637.0
2016-05-17 14:55:00,39.4,39.47,39.38,39.45,12752.0,30.4961,30.5503,30.4806,30.5348,12752.0
2016-05-17 15:00:00,39.45,39.5,39.4,39.46,16728.0,30.5348,30.5735,30.4961,30.5426,16728.0
2016-05-17 15:05:00,39.46,39.58,39.46,39.54,26116.0,30.5426,30.6354,30.5426,30.6045,26116.0
2016-05-17 15:10:00,39.53,39.55,39.51,39.53,18901.0,30.5967,30.6122,30.5813,30.5967,18901.0
2016-05-17 15:15:00,39.53,39.53,39.45,39.48,26252.0,30.5967,30.5967,30.5348,30.558,26252.0
2016-05-17 15:20:00,39.48,39.49,39.45,39.47,25641.0,30.558,30.5658,30.5348,30.5503,25641.0
2016-05-17 15:25:00,39.47,39.48,39.41,39.47,38141.0,30.5503,30.558,30.5039,30.5503,38141.0
2016-05-17 15:30:00,39.46,39.48,39.43,39.46,24101.0,30.5426,30.558,30.5193,30.5426,24101.0
2016-05-17 15:35:00,39.46,39.55,39.46,39.55,46845.0,30.5426,30.6122,30.5426,30.6122,46845.0
2016-05-17 15:40:00,39.55,39.57,39.49,39.52,51973.0,30.6122,30.6277,30.5658,30.589,51973.0
2016-05-17 15:45:00,39.52,39.57,39.48,39.5,67766.0,30.589,30.6277,30.558,30.5735,67766.0
2016-05-17 15:50:00,39.5,39.55,39.48,39.53,77620.0,30.5735,30.6122,30.558,30.5967,77620.0
2016-05-17 15:55:00,39.53,39.53,39.48,39.51,151268.0,30.5967,30.5967,30.558,30.5813,151268.0
2016-05-18 09:30:00,39.0,39.1,38.87,38.87,60253.0,30.1865,30.2639,30.0859,30.0859,60253.0
2016-05-18 09:35:00,38.91,39.03,38.59,38.79,82286.0,30.1169,30.2097,29.8692,30.024,82286.0
2016-05-18 09:40:00,38.82,38.91,38.7,38.82,33679.0,30.0472,30.1169,29.9543,30.0472,33679.0
2016-05-18 09:45:00,38.87,38.95,38.79,38.79,24756.0,30.0859,30.1478,30.024,30.024,24756.0
2016-05-18 09:50:00,38.83,38.91,38.71,38.89,20526.0,30.0549,30.1169,29.9621,30.1014,20526.0
2016-05-18 09:55:00,38.9,38.93,38.79,38.87,14705.0,30.1091,30.1323,30.024,30.0859,14705.0
2016-05-18 10:00:00,38.86,38.97,38.76,38.76,32896.0,30.0782,30.1633,30.0008,30.0008,32896.0
2016-05-18 10:05:00,38.79,38.94,38.78,38.91,25395.0,30.024,30.1401,30.0162,30.1169,25395.0
2016-05-18 10:10:00,38.93,39.12,38.92,39.07,24159.0,30.1323,30.2794,30.1246,30.2407,24159.0
2016-05-18 10:15:00,39.07,39.1,38.95,38.99,43568.0,30.2407,30.2639,30.1478,30.1788,43568.0
2016-05-18 10:20:00,38.99,39.09,38.99,39.04,28509.0,30.1788,30.2562,30.1788,30.2175,28509.0
2016-05-18 10:25:00,39.05,39.09,39.0,39.0,17695.0,30.2252,30.2562,30.1865,30.1865,17695.0
2016-05-18 10:30:00,39.0,39.04,38.97,39.01,39166.0,30.1865,30.2175,30.1633,30.1943,39166.0
2016-05-18 10:35:00,39.0,39.0,38.95,39.0,20688.0,30.1865,30.1865,30.1478,30.1865,20688.0
2016-05-18 10:40:00,38.99,39.0,38.9,38.97,18465.0,30.1788,30.1865,30.1091,30.1633,18465.0
2016-05-18 10:45:00,38.99,39.03,38.88,38.88,19285.0,30.1788,30.2097,30.0936,30.0936,19285.0
2016-05-18 10:50:00,38.88,38.88,38.75,38.75,20270.0,30.0936,30.0936,29.993,29.993,20270.0
2016-05-18 10:55:00,38.75,38.75,38.68,38.71,19373.0,29.993,29.993,29.9388,29.9621,19373.0
2016-05-18 11:00:00,38.73,38.76,38.65,38.68,20269.0,29.9775,30.0008,29.9156,29.9388,20269.0
2016-05-18 11:05:00,38.68,38.68,38.64,38.67,19924.0,29.9388,29.9388,29.9079,29.9311,19924.0
2016-05-18 11:10:00,38.67,38.67,38.61,38.62,28960.0,29.9311,29.9311,29.8847,29.8924,28960.0
2016-05-18 11:15:00,38.62,38.64,38.48,38.5,33266.0,29.8924,29.9079,29.784,29.7995,33266.0
2016-05-18 11:20:00,38.52,38.52,38.43,38.44,23461.0,29.815,29.815,29.7453,29.7531,23461.0
2016-05-18 11:25:00,38.44,38.5,38.43,38.49,37781.0,29.7531,29.7995,29.7453,29.7918,37781.0
2016-05-18 11:30:00,38.49,38.5,38.42,38.46,34011.0,29.7918,29.7995,29.7376,29.7685,34011.0
2016-05-18 11:35:00,38.46,38.5,38.38,38.41,47887.0,29.7685,29.7995,29.7066,29.7298,47887.0
2016-05-18 11:40:00,38.41,38.45,38.32,38.34,89747.0,29.7298,29.7608,29.6602,29.6757,89747.0
2016-05-18 11:45:00,38.35,38.36,38.29,38.31,93093.0,29.6834,29.6911,29.637,29.6524,93093.0
2016-05-18 11:50:00,38.31,38.38,38.26,38.27,111782.0,29.6524,29.7066,29.6137,29.6215,111782.0
2016-05-18 11:55:00,38.26,38.35,38.24,38.27,80857.0,29.6137,29.6834,29.5983,29.6215,80857.0
2016-05-18 12:00:00,38.26,38.3,38.2,38.3,148403.0,29.6137,29.6447,29.5673,29.6447,148403.0
2016-05-18 12:05:00,38.29,38.33,38.25,38.31,36712.0,29.637,29.6679,29.606,29.6524,36712.0
2016-05-18 12:10:00,38.31,38.42,38.3,38.4,30331.0,29.6524,29.7376,29.6447,29.7221,30331.0
2016-05-18 12:15:00,38.4,38.43,38.33,38.39,26056.0,29.7221,29.7453,29.6679,29.7144,26056.0
2016-05-18 12:20:00,38.4,38.47,38.4,38.45,25262.0,29.7221,29.7763,29.7221,29.7608,25262.0
2016-05-18 12:25:00,38.45,38.45,38.31,38.33,21770.0,29.7608,29.7608,29.6524,29.6679,21770.0
2016-05-18 12:30:00,38.33,38.39,38.29,38.31,78078.0,29.6679,29.7144,29.637,29.6524,78078.0
2016-05-18 12:35:00,38.31,38.37,38.28,38.34,25534.0,29.6524,29.6989,29.6292,29.6757,25534.0
2016-05-18 12:40:00,38.35,38.4,38.25,38.37,34489.0,29.6834,29.7221,29.606,29.6989,34489.0
2016-05-18 12:45:00,38.37,38.37,38.28,38.3,29904.0,29.6989,29.6989,29.6292,29.6447,29904.0
2016-05-18 12:50:00,38.3,38.32,38.26,38.31,55909.0,29.6447,29.6602,29.6137,29.6524,55909.0
2016-05-18 12:55:00,38.33,38.41,38.33,38.4,42630.0,29.6679,29.7298,29.6679,29.7221,42630.0
2016-05-18 13:00:00,38.4,38.4,38.33,38.34,76149.0,29.7221,29.7221,29.6679,29.6757,76149.0
2016-05-18 13:05:00,38.35,38.39,38.33,38.34,42614.0,29.6834,29.7144,29.6679,29.6757,42614.0
2016-05-18 13:10:00,38.35,38.39,38.33,38.35,35203.0,29.6834,29.7144,29.6679,29.6834,35203.0
2016-05-18 13:15:00,38.35,38.35,38.32,38.32,22083.0,29.6834,29.6834,29.6602,29.6602,22083.0
2016-05-18 13:20:00,38.32,38.36,38.3,38.34,30728.0,29.6602,29.6911,29.6447,29.6757,30728.0
2016-05-18 13:25:00,38.34,38.36,38.31,38.34,26171.0,29.6757,29.6911,29.6524,29.6757,26171.0
2016-05-18 13:30:00,38.34,38.43,38.33,38.39,38038.0,29.6757,29.7453,29.6679,29.7144,38038.0
2016-05-18 13:35:00,38.4,38.5,38.4,38.42,43453.0,29.7221,29.7995,29.7221,29.7376,43453.0
2016-05-18 13:40:00,38.42,38.49,38.4,38.44,26814.0,29.7376,29.7918,29.7221,29.7531,26814.0
2016-05-18 13:45:00,38.44,38.5,38.44,38.48,38424.0,29.7531,29.7995,29.7531,29.784,38424.0
2016-05-18 13:50:00,38.48,38.5,38.44,38.5,35786.0,29.784,29.7995,29.7531,29.7995,35786.0
2016-05-18 13:55:00,38.49,38.58,38.49,38.51,44630.0,29.7918,29.8614,29.7918,29.8073,44630.0
2016-05-18 14:00:00,38.5,38.5,38.28,38.33,62523.0,29.7995,29.7995,29.6292,29.6679,62523.0
2016-05-18 14:05:00,38.33,38.4,38.19,38.4,45381.0,29.6679,29.7221,29.5596,29.7221,45381.0
2016-05-18 14:10:00,38.4,38.4,38.26,38.31,47198.0,29.7221,29.7221,29.6137,29.6524,47198.0
2016-05-18 14:15:00,38.31,38.42,38.22,38.42,150260.0,29.6524,29.7376,29.5828,29.7376,150260.0
2016-05-18 14:20:00,38.43,38.44,38.21,38.26,54549.0,29.7453,29.7531,29.575,29.6137,54549.0
2016-05-18 14:25:00,38.26,38.26,38.15,38.16,55366.0,29.6137,29.6137,29.5286,29.5363,55366.0
2016-05-18 14:30:00,38.16,38.16,38.06,38.12,47224.0,29.5363,29.5363,29.4589,29.5054,47224.0
2016-05-18 14:35:00,38.12,38.19,38.06,38.12,81110.0,29.5054,29.5596,29.4589,29.5054,81110.0
2016-05-18 14:40:00,38.13,38.22,38.08,38.18,136259.0,29.5131,29.5828,29.4744,29.5518,136259.0
2016-05-18 14:45:00,38.19,38.25,38.17,38.21,51452.0,29.5596,29.606,29.5441,29.575,51452.0
2016-05-18 14:50:00,38.22,38.29,38.2,38.2,76287.0,29.5828,29.637,29.5673,29.5673,76287.0
2016-05-18 14:55:00,38.21,38.3,38.17,38.3,36803.0,29.575,29.6447,29.5441,29.6447,36803.0
2016-05-18 15:00:00,38.31,38.42,38.31,38.41,50591.0,29.6524,29.7376,29.6524,29.7298,50591.0
2016-05-18 15:05:00,38.41,38.42,38.35,38.37,64545.0,29.7298,29.7376,29.6834,29.6989,64545.0
2016-05-18 15:10:00,38.38,38.38,38.28,38.35,40273.0,29.7066,29.7066,29.6292,29.6834,40273.0
2016-05-18 15:15:00,38.34,38.34,38.23,38.25,37901.0,29.6757,29.6757,29.5905,29.606,37901.0
2016-05-18 15:20:00,38.26,38.26,37.96,38.04,118671.0,29.6137,29.6137,29.3815,29.4435,118671.0
2016-05-18 15:25:00,38.04,38.09,38.01,38.05,79093.0,29.4435,29.4822,29.4202,29.4512,79093.0
2016-05-18 15:30:00,38.05,38.11,38.03,38.09,82712.0,29.4512,29.4976,29.4357,29.4822,82712.0
2016-05-18 15:35:00,38.09,38.11,37.99,38.02,94025.0,29.4822,29.4976,29.4048,29.428,94025.0
2016-05-18 15:40:00,38.02,38.05,37.98,38.01,128744.0,29.428,29.4512,29.397,29.4202,128744.0
2016-05-18 15:45:00,38.01,38.06,37.99,38.0,128717.0,29.4202,29.4589,29.4048,29.4125,128717.0
2016-05-18 15:50:00,38.0,38.02,37.97,38.0,127446.0,29.4125,29.428,29.3893,29.4125,127446.0
2016-05-18 15:55:00,38.0,38.06,37.96,38.05,293114.0,29.4125,29.4589,29.3815,29.4512,293114.0
2016-05-19 09:30:00,41.0,41.9,40.66,41.06,505087.0,31.7345,32.4312,31.4714,31.781,505087.0
2016-05-19 09:35:00,41.11,41.27,40.27,40.52,383369.0,31.8197,31.9435,31.1695,31.363,383369.0
2016-05-19 09:40:00,40.5,41.58,40.5,41.34,396712.0,31.3475,32.1835,31.3475,31.9977,396712.0
2016-05-19 09:45:00,41.34,41.59,40.68,41.2,231947.0,31.9977,32.1912,31.4869,31.8893,231947.0
2016-05-19 09:50:00,41.12,41.15,40.8,40.88,147257.0,31.8274,31.8506,31.5797,31.6417,147257.0
2016-05-19 09:55:00,40.88,40.9,40.19,40.44,245036.0,31.6417,31.6571,31.1076,31.3011,245036.0
2016-05-19 10:00:00,40.46,40.7,40.33,40.68,91029.0,31.3166,31.5023,31.216,31.4869,91029.0
2016-05-19 10:05:00,40.7,40.94,40.67,40.81,182768.0,31.5023,31.6881,31.4791,31.5875,182768.0
2016-05-19 10:10:00,40.83,41.0,40.32,40.32,112999.0,31.603,31.7345,31.2082,31.2082,112999.0
2016-05-19 10:15:00,40.36,40.96,40.32,40.6,103311.0,31.2392,31.7036,31.2082,31.4249,103311.0
2016-05-19 10:20:00,40.6,41.0,40.49,41.0,115167.0,31.4249,31.7345,31.3398,31.7345,115167.0
2016-05-19 10:25:00,40.97,41.23,40.89,40.98,225590.0,31.7113,31.9126,31.6494,31.7191,225590.0
2016-05-19 10:30:00,40.99,41.22,40.95,41.08,84827.0,31.7268,31.9048,31.6958,31.7965,84827.0
2016-05-19 10:35:00,41.07,41.18,40.95,41.08,69448.0,31.7887,31.8739,31.6958,31.7965,69448.0
2016-05-19 10:40:00,41.07,41.37,41.0,41.27,79322.0,31.7887,32.0209,31.7345,31.9435,79322.0
2016-05-19 10:45:00,41.27,41.7,41.23,41.68,162595.0,31.9435,32.2764,31.9126,32.2609,162595.0
2016-05-19 10:50:00,41.62,42.12,41.61,42.0,249268.0,32.2144,32.6014,32.2067,32.5086,249268.0
2016-05-19 10:55:00,42.02,42.23,41.86,42.09,193351.0,32.524,32.6866,32.4002,32.5782,193351.0
2016-05-19 11:00:00,42.1,42.17,41.38,41.39,291152.0,32.586,32.6401,32.0287,32.0364,291152.0
2016-05-19 11:05:00,41.4,41.97,41.33,41.85,104645.0,32.0441,32.4853,31.99,32.3925,104645.0
2016-05-19 11:10:00,41.86,41.94,41.69,41.83,55371.0,32.4002,32.4621,32.2686,32.377,55371.0
2016-05-19 11:15:00,41.82,41.97,41.7,41.7,64500.0,32.3692,32.4853,32.2764,32.2764,64500.0
2016-05-19 11:20:00,41.7,41.79,41.45,41.45,50651.0,32.2764,32.346,32.0828,32.0828,50651.0
2016-05-19 11:25:00,41.48,41.56,41.4,41.41,52610.0,32.1061,32.168,32.0441,32.0519,52610.0
2016-05-19 11:30:00,41.44,41.45,41.34,41.44,56042.0,32.0751,32.0828,31.9977,32.0751,56042.0
2016-05-19 11:35:00,41.44,41.44,41.24,41.24,69965.0,32.0751,32.0751,31.9203,31.9203,69965.0
2016-05-19 11:40:00,41.23,41.35,41.17,41.19,56905.0,31.9126,32.0054,31.8661,31.8816,56905.0
2016-05-19 11:45:00,41.21,41.21,41.06,41.17,37827.0,31.8971,31.8971,31.781,31.8661,37827.0
2016-05-19 11:50:00,41.19,41.26,41.15,41.24,51653.0,31.8816,31.9358,31.8506,31.9203,51653.0
2016-05-19 11:55:00,41.25,41.42,41.19,41.28,50817.0,31.928,32.0596,31.8816,31.9513,50817.0
2016-05-19 12:00:00,41.28,41.32,41.06,41.07,66245.0,31.9513,31.9822,31.781,31.7887,66245.0
2016-05-19 12:05:00,41.06,41.12,40.95,40.98,68337.0,31.781,31.8274,31.6958,31.7191,68337.0
2016-05-19 12:10:00,40.98,41.06,40.93,41.05,49387.0,31.7191,31.781,31.6804,31.7732,49387.0
2016-05-19 12:15:00,41.05,41.15,41.04,41.15,36573.0,31.7732,31.8506,31.7655,31.8506,36573.0
2016-05-19 12:20:00,41.15,41.23,41.07,41.07,55558.0,31.8506,31.9126,31.7887,31.7887,55558.0
2016-05-19 12:25:00,41.07,41.09,40.89,40.96,34715.0,31.7887,31.8042,31.6494,31.7036,34715.0
2016-05-19 12:30:00,40.96,41.15,40.93,41.11,71153.0,31.7036,31.8506,31.6804,31.8197,71153.0
2016-05-19 12:35:00,41.11,41.16,40.92,40.99,113396.0,31.8197,31.8584,31.6726,31.7268,113396.0
2016-05-19 12:40:00,40.99,41.0,40.72,40.95,85475.0,31.7268,31.7345,31.5178,31.6958,85475.0
2016-05-19 12:45:00,40.96,40.96,40.82,40.89,31457.0,31.7036,31.7036,31.5952,31.6494,31457.0
2016-05-19 12:50:00,40.88,40.95,40.82,40.94,31318.0,31.6417,31.6958,31.5952,31.6881,31318.0
2016-05-19 12:55:00,40.92,41.06,40.91,41.04,37951.0,31.6726,31.781,31.6649,31.7655,37951.0
2016-05-19 13:00:00,41.03,41.06,40.96,41.05,48070.0,31.7578,31.781,31.7036,31.7732,48070.0
2016-05-19 13:05:00,41.06,41.06,40.82,40.95,39058.0,31.781,31.781,31.5952,31.6958,39058.0
2016-05-19 13:10:00,40.96,41.06,40.93,41.05,34229.0,31.7036,31.781,31.6804,31.7732,34229.0
2016-05-19 13:15:00,41.01,41.25,40.98,41.25,79855.0,31.7423,31.928,31.7191,31.928,79855.0
2016-05-19 13:20:00,41.25,41.25,41.08,41.23,43444.0,31.928,31.928,31.7965,31.9126,43444.0
2016-05-19 13:25:00,41.23,41.29,41.18,41.22,46058.0,31.9126,31.959,31.8739,31.9048,46058.0
2016-05-19 13:30:00,41.22,41.43,41.16,41.37,103440.0,31.9048,32.0674,31.8584,32.0209,103440.0
2016-05-19 13:35:00,41.38,41.55,41.37,41.5,75848.0,32.0287,32.1603,32.0209,32.1215,75848.0
2016-05-19 13:40:00,41.49,41.55,41.49,41.52,58455.0,32.1138,32.1603,32.1138,32.137,58455.0
2016-05-19 13:45:00,41.51,41.58,41.42,41.48,54098.0,32.1293,32.1835,32.0596,32.1061,54098.0
2016-05-19 13:50:00,41.49,41.63,41.45,41.6,32205.0,32.1138,32.2222,32.0828,32.199,32205.0
2016-05-19 13:55:00,41.59,41.63,41.47,41.61,41186.0,32.1912,32.2222,32.0983,32.2067,41186.0
2016-05-19 14:00:00,41.59,41.61,41.54,41.57,57425.0,32.1912,32.2067,32.1525,32.1757,57425.0
2016-05-19 14:05:00,41.56,41.6,41.33,41.33,36177.0,32.168,32.199,31.99,31.99,36177.0
2016-05-19 14:10:00,41.31,41.38,41.15,41.16,40916.0,31.9745,32.0287,31.8506,31.8584,40916.0
2016-05-19 14:15:00,41.16,41.21,41.12,41.17,81306.0,31.8584,31.8971,31.8274,31.8661,81306.0
2016-05-19 14:20:00,41.16,41.17,41.04,41.06,75122.0,31.8584,31.8661,31.7655,31.781,75122.0
2016-05-19 14:25:00,41.07,41.25,41.04,41.25,32007.0,31.7887,31.928,31.7655,31.928,32007.0
2016-05-19 14:30:00,41.25,41.42,41.23,41.32,57055.0,31.928,32.0596,31.9126,31.9822,57055.0
2016-05-19 14:35:00,41.32,41.36,41.2,41.22,51990.0,31.9822,32.0132,31.8893,31.9048,51990.0
2016-05-19 14:40:00,41.24,41.3,41.16,41.23,45073.0,31.9203,31.9667,31.8584,31.9126,45073.0
2016-05-19 14:45:00,41.24,41.25,41.04,41.05,66971.0,31.9203,31.928,31.7655,31.7732,66971.0
2016-05-19 14:50:00,41.07,41.14,40.95,41.14,68732.0,31.7887,31.8429,31.6958,31.8429,68732.0
2016-05-19 14:55:00,41.12,41.14,41.03,41.03,53123.0,31.8274,31.8429,31.7578,31.7578,53123.0
2016-05-19 15:00:00,41.03,41.18,41.03,41.05,48134.0,31.7578,31.8739,31.7578,31.7732,48134.0
2016-05-19 15:05:00,41.06,41.21,41.06,41.17,52178.0,31.781,31.8971,31.781,31.8661,52178.0
2016-05-19 15:10:00,41.18,41.27,41.14,41.27,42002.0,31.8739,31.9435,31.8429,31.9435,42002.0
2016-05-19 15:15:00,41.27,41.31,41.23,41.28,45399.0,31.9435,31.9745,31.9126,31.9513,45399.0
2016-05-19 15:20:00,41.28,41.39,41.27,41.37,71063.0,31.9513,32.0364,31.9435,32.0209,71063.0
2016-05-19 15:25:00,41.36,41.45,41.33,41.34,57965.0,32.0132,32.0828,31.99,31.9977,57965.0
2016-05-19 15:30:00,41.34,41.46,41.33,41.44,88193.0,31.9977,32.0906,31.99,32.0751,88193.0
2016-05-19 15:35:00,41.43,41.47,41.4,41.42,59776.0,32.0674,32.0983,32.0441,32.0596,59776.0
2016-05-19 15:40:00,41.42,41.49,41.39,41.45,108704.0,32.0596,32.1138,32.0364,32.0828,108704.0
2016-05-19 15:45:00,41.45,41.55,41.41,41.54,74754.0,32.0828,32.1603,32.0519,32.1525,74754.0
2016-05-19 15:50:00,41.54,41.55,41.42,41.46,178367.0,32.1525,32.1603,32.0596,32.0906,178367.0
2016-05-19 15:55:00,41.45,41.48,41.35,41.36,184772.0,32.0828,32.1061,32.0054,32.0132,184772.0
2016-05-20 09:30:00,42.42,42.46,42.16,42.43,272580.0,32.8336,32.8646,32.6324,32.8414,272580.0
2016-05-20 09:35:00,42.43,42.54,42.37,42.37,268908.0,32.8414,32.9265,32.7949,32.7949,268908.0
2016-05-20 09:40:00,42.39,42.52,41.86,41.88,193340.0,32.8104,32.911,32.4002,32.4157,193340.0
2016-05-20 09:45:00,41.91,42.02,41.75,41.95,252445.0,32.4389,32.524,32.3151,32.4699,252445.0
2016-05-20 09:50:00,41.95,42.15,41.91,42.09,124641.0,32.4699,32.6247,32.4389,32.5782,124641.0
2016-05-20 09:55:00,42.09,42.2,42.05,42.2,112735.0,32.5782,32.6634,32.5473,32.6634,112735.0
2016-05-20 10:00:00,42.2,42.25,42.15,42.22,47896.0,32.6634,32.7021,32.6247,32.6788,47896.0
2016-05-20 10:05:00,42.21,42.32,42.17,42.25,82432.0,32.6711,32.7562,32.6401,32.7021,82432.0
2016-05-20 10:10:00,42.25,42.36,42.24,42.26,87651.0,32.7021,32.7872,32.6943,32.7098,87651.0
2016-05-20 10:15:00,42.25,42.4,42.22,42.39,103924.0,32.7021,32.8182,32.6788,32.8104,103924.0
2016-05-20 10:20:00,42.4,42.45,42.33,42.38,162407.0,32.8182,32.8569,32.764,32.8027,162407.0
2016-05-20 10:25:00,42.4,42.49,42.37,42.47,64929.0,32.8182,32.8878,32.7949,32.8723,64929.0
2016-05-20 10:30:00,42.47,42.5,42.41,42.42,78018.0,32.8723,32.8956,32.8259,32.8336,78018.0
2016-05-20 10:35:00,42.42,42.5,42.41,42.44,29476.0,32.8336,32.8956,32.8259,32.8491,29476.0
2016-05-20 10:40:00,42.45,42.75,42.44,42.75,94809.0,32.8569,33.0891,32.8491,33.0891,94809.0
2016-05-20 10:45:00,42.74,42.92,42.67,42.9,75579.0,33.0813,33.2206,33.0271,33.2052,75579.0
2016-05-20 10:50:00,42.9,43.0,42.83,42.85,89736.0,33.2052,33.2826,33.151,33.1665,89736.0
2016-05-20 10:55:00,42.86,42.86,42.63,42.67,45435.0,33.1742,33.1742,32.9962,33.0271,45435.0
2016-05-20 11:00:00,42.68,42.68,42.55,42.6,26487.0,33.0349,33.0349,32.9343,32.973,26487.0
2016-05-20 11:05:00,42.6,42.69,42.57,42.68,62422.0,32.973,33.0426,32.9497,33.0349,62422.0
2016-05-20 11:10:00,42.69,42.69,42.57,42.63,41124.0,33.0426,33.0426,32.9497,32.9962,41124.0
2016-05-20 11:15:00,42.63,42.7,42.57,42.7,84367.0,32.9962,33.0504,32.9497,33.0504,84367.0
2016-05-20 11:20:00,42.7,42.78,42.67,42.72,55407.0,33.0504,33.1123,33.0271,33.0658,55407.0
2016-05-20 11:25:00,42.73,42.76,42.64,42.71,82192.0,33.0736,33.0968,33.0039,33.0581,82192.0
2016-05-20 11:30:00,42.69,42.89,42.66,42.89,57284.0,33.0426,33.1974,33.0194,33.1974,57284.0
2016-05-20 11:35:00,42.87,42.93,42.86,42.9,23522.0,33.1819,33.2284,33.1742,33.2052,23522.0
2016-05-20 11:40:00,42.92,43.06,42.92,43.05,106747.0,33.2206,33.329,33.2206,33.3213,106747.0
2016-05-20 11:45:00,43.06,43.1,42.99,43.04,32864.0,33.329,33.36,33.2748,33.3135,32864.0
2016-05-20 11:50:00,43.04,43.04,42.96,43.0,42142.0,33.3135,33.3135,33.2516,33.2826,42142.0
2016-05-20 11:55:00,43.0,43.05,42.99,43.0,30059.0,33.2826,33.3213,33.2748,33.2826,30059.0
2016-05-20 12:00:00,43.01,43.07,42.99,43.0,68574.0,33.2903,33.3368,33.2748,33.2826,68574.0
2016-05-20 12:05:00,43.0,43.02,42.99,43.0,42882.0,33.2826,33.2981,33.2748,33.2826,42882.0
2016-05-20 12:10:00,43.0,43.08,42.99,43.04,29345.0,33.2826,33.3445,33.2748,33.3135,29345.0
2016-05-20 12:15:00,43.03,43.09,43.03,43.09,36802.0,33.3058,33.3522,33.3058,33.3522,36802.0
2016-05-20 12:20:00,43.09,43.09,43.03,43.07,30753.0,33.3522,33.3522,33.3058,33.3368,30753.0
2016-05-20 12:25:00,43.07,43.09,43.05,43.09,20561.0,33.3368,33.3522,33.3213,33.3522,20561.0
2016-05-20 12:30:00,43.08,43.13,43.03,43.11,83362.0,33.3445,33.3832,33.3058,33.3677,83362.0
2016-05-20 12:35:00,43.11,43.12,43.07,43.11,40376.0,33.3677,33.3755,33.3368,33.3677,40376.0
2016-05-20 12:40:00,43.1,43.22,43.08,43.16,38789.0,33.36,33.4529,33.3445,33.4064,38789.0
2016-05-20 12:45:00,43.16,43.29,43.15,43.29,44580.0,33.4064,33.507,33.3987,33.507,44580.0
2016-05-20 12:50:00,43.3,43.33,43.13,43.15,39358.0,33.5148,33.538,33.3832,33.3987,39358.0
2016-05-20 12:55:00,43.14,43.18,43.09,43.11,24578.0,33.3909,33.4219,33.3522,33.3677,24578.0
2016-05-20 13:00:00,43.11,43.13,43.09,43.12,45302.0,33.3677,33.3832,33.3522,33.3755,45302.0
2016-05-20 13:05:00,43.11,43.15,43.11,43.14,26647.0,33.3677,33.3987,33.3677,33.3909,26647.0
2016-05-20 13:10:00,43.13,43.13,43.08,43.11,27396.0,33.3832,33.3832,33.3445,33.3677,27396.0
2016-05-20 13:15:00,43.11,43.14,43.1,43.11,36353.0,33.3677,33.3909,33.36,33.3677,36353.0
2016-05-20 13:20:00,43.1,43.17,43.08,43.08,37018.0,33.36,33.4142,33.3445,33.3445,37018.0
2016-05-20 13:25:00,43.09,43.17,43.07,43.12,47914.0,33.3522,33.4142,33.3368,33.3755,47914.0
2016-05-20 13:30:00,43.12,43.14,43.08,43.13,64305.0,33.3755,33.3909,33.3445,33.3832,64305.0
2016-05-20 13:35:00,43.12,43.15,43.05,43.08,40804.0,33.3755,33.3987,33.3213,33.3445,40804.0
2016-05-20 13:40:00,43.08,43.13,42.98,43.0,41772.0,33.3445,33.3832,33.2671,33.2826,41772.0
2016-05-20 13:45:00,43.0,43.06,42.97,43.04,25814.0,33.2826,33.329,33.2593,33.3135,25814.0
2016-05-20 13:50:00,43.05,43.14,43.04,43.14,65254.0,33.3213,33.3909,33.3135,33.3909,65254.0
2016-05-20 13:55:00,43.14,43.14,43.03,43.06,36095.0,33.3909,33.3909,33.3058,33.329,36095.0
2016-05-20 14:00:00,43.06,43.1,43.01,43.06,23281.0,33.329,33.36,33.2903,33.329,23281.0
2016-05-20 14:05:00,43.06,43.13,43.05,43.11,19833.0,33.329,33.3832,33.3213,33.3677,19833.0
2016-05-20 14:10:00,43.1,43.14,43.09,43.13,24129.0,33.36,33.3909,33.3522,33.3832,24129.0
2016-05-20 14:15:00,43.13,43.22,43.13,43.21,32745.0,33.3832,33.4529,33.3832,33.4451,32745.0
2016-05-20 14:20:00,43.21,43.36,43.19,43.36,28792.0,33.4451,33.5612,33.4296,33.5612,28792.0
2016-05-20 14:25:00,43.35,43.44,43.21,43.36,47979.0,33.5535,33.6231,33.4451,33.5612,47979.0
2016-05-20 14:30:00,43.37,43.41,43.31,43.4,41055.0,33.569,33.5999,33.5225,33.5922,41055.0
2016-05-20 14:35:00,43.39,43.43,43.38,43.4,25596.0,33.5844,33.6154,33.5767,33.5922,25596.0
2016-05-20 14:40:00,43.41,43.49,43.41,43.44,47280.0,33.5999,33.6618,33.5999,33.6231,47280.0
2016-05-20 14:45:00,43.44,43.5,43.42,43.5,44524.0,33.6231,33.6696,33.6077,33.6696,44524.0
2016-05-20 14:50:00,43.5,43.55,43.39,43.39,44829.0,33.6696,33.7083,33.5844,33.5844,44829.0
2016-05-20 14:55:00,43.38,43.44,43.38,43.43,23139.0,33.5767,33.6231,33.5767,33.6154,23139.0
2016-05-20 15:00:00,43.44,43.44,43.27,43.27,28320.0,33.6231,33.6231,33.4916,33.4916,28320.0
2016-05-20 15:05:00,43.25,43.36,43.21,43.36,29143.0,33.4761,33.5612,33.4451,33.5612,29143.0
2016-05-20 15:10:00,43.37,43.38,43.31,43.34,24447.0,33.569,33.5767,33.5225,33.5457,24447.0
2016-05-20 15:15:00,43.34,43.41,43.3,43.36,64945.0,33.5457,33.5999,33.5148,33.5612,64945.0
2016-05-20 15:20:00,43.35,43.44,43.32,43.34,71860.0,33.5535,33.6231,33.5303,33.5457,71860.0
2016-05-20 15:25:00,43.34,43.38,43.3,43.31,40491.0,33.5457,33.5767,33.5148,33.5225,40491.0
2016-05-20 15:30:00,43.31,43.38,43.3,43.38,60642.0,33.5225,33.5767,33.5148,33.5767,60642.0
2016-05-20 15:35:00,43.38,43.4,43.3,43.34,75427.0,33.5767,33.5922,33.5148,33.5457,75427.0
2016-05-20 15:40:00,43.34,43.4,43.33,43.35,74837.0,33.5457,33.5922,33.538,33.5535,74837.0
2016-05-20 15:45:00,43.35,43.35,43.3,43.33,136402.0,33.5535,33.5535,33.5148,33.538,136402.0
2016-05-20 15:50:00,43.33,43.39,43.31,43.39,124520.0,33.538,33.5844,33.5225,33.5844,124520.0
2016-05-20 15:55:00,43.38,43.49,43.38,43.48,383074.0,33.5767,33.6618,33.5767,33.6541,383074.0
2016-05-23 09:30:00,43.35,43.45,43.03,43.06,87771.0,33.5535,33.6309,33.3058,33.329,87771.0
2016-05-23 09:35:00,43.02,43.02,42.76,42.94,57270.0,33.2981,33.2981,33.0968,33.2361,57270.0
2016-05-23 09:40:00,42.96,43.21,42.96,43.15,40754.0,33.2516,33.4451,33.2516,33.3987,40754.0
2016-05-23 09:45:00,43.13,43.13,42.94,43.03,50313.0,33.3832,33.3832,33.2361,33.3058,50313.0
2016-05-23 09:50:00,43.04,43.12,42.91,43.04,41427.0,33.3135,33.3755,33.2129,33.3135,41427.0
2016-05-23 09:55:00,43.0,43.01,42.77,42.78,44299.0,33.2826,33.2903,33.1045,33.1123,44299.0
2016-05-23 10:00:00,42.8,42.96,42.76,42.88,34707.0,33.1278,33.2516,33.0968,33.1897,34707.0
2016-05-23 10:05:00,42.88,42.91,42.77,42.86,56164.0,33.1897,33.2129,33.1045,33.1742,56164.0
2016-05-23 10:10:00,42.85,42.89,42.8,42.84,30243.0,33.1665,33.1974,33.1278,33.1587,30243.0
2016-05-23 10:15:00,42.83,42.9,42.79,42.84,38718.0,33.151,33.2052,33.12,33.1587,38718.0
2016-05-23 10:20:00,42.86,42.9,42.65,42.68,68649.0,33.1742,33.2052,33.0117,33.0349,68649.0
2016-05-23 10:25:00,42.67,42.7,42.57,42.61,22921.0,33.0271,33.0504,32.9497,32.9807,22921.0
2016-05-23 10:30:00,42.61,42.61,42.49,42.59,40657.0,32.9807,32.9807,32.8878,32.9652,40657.0
2016-05-23 10:35:00,42.58,42.68,42.53,42.63,56226.0,32.9575,33.0349,32.9188,32.9962,56226.0
2016-05-23 10:40:00,42.63,42.63,42.39,42.43,50483.0,32.9962,32.9962,32.8104,32.8414,50483.0
2016-05-23 10:45:00,42.45,42.53,42.39,42.47,13796.0,32.8569,32.9188,32.8104,32.8723,13796.0
2016-05-23 10:50:00,42.46,42.53,42.33,42.35,16847.0,32.8646,32.9188,32.764,32.7795,16847.0
2016-05-23 10:55:00,42.34,42.57,42.34,42.57,18289.0,32.7717,32.9497,32.7717,32.9497,18289.0
2016-05-23 11:00:00,42.55,42.63,42.52,42.6,22944.0,32.9343,32.9962,32.911,32.973,22944.0
2016-05-23 11:05:00,42.6,42.67,42.57,42.67,24221.0,32.973,33.0271,32.9497,33.0271,24221.0
2016-05-23 11:10:00,42.66,42.67,42.56,42.6,20919.0,33.0194,33.0271,32.942,32.973,20919.0
2016-05-23 11:15:00,42.6,42.62,42.54,42.6,22600.0,32.973,32.9884,32.9265,32.973,22600.0
2016-05-23 11:20:00,42.6,42.64,42.59,42.62,31005.0,32.973,33.0039,32.9652,32.9884,31005.0
2016-05-23 11:25:00,42.63,42.64,42.54,42.57,27204.0,32.9962,33.0039,32.9265,32.9497,27204.0
2016-05-23 11:30:00,42.57,42.57,42.37,42.39,13080.0,32.9497,32.9497,32.7949,32.8104,13080.0
2016-05-23 11:35:00,42.38,42.38,42.33,42.36,10475.0,32.8027,32.8027,32.764,32.7872,10475.0
2016-05-23 11:40:00,42.36,42.42,42.29,42.29,29915.0,32.7872,32.8336,32.733,32.733,29915.0
2016-05-23 11:45:00,42.29,42.37,42.27,42.28,23241.0,32.733,32.7949,32.7175,32.7253,23241.0
2016-05-23 11:50:00,42.28,42.38,42.26,42.34,13684.0,32.7253,32.8027,32.7098,32.7717,13684.0
2016-05-23 11:55:00,42.33,42.39,42.32,42.37,10735.0,32.764,32.8104,32.7562,32.7949,10735.0
2016-05-23 12:00:00,42.36,42.45,42.34,42.42,22209.0,32.7872,32.8569,32.7717,32.8336,22209.0
2016-05-23 12:05:00,42.41,42.56,42.41,42.56,11090.0,32.8259,32.942,32.8259,32.942,11090.0
2016-05-23 12:10:00,42.55,42.56,42.5,42.56,8223.0,32.9343,32.942,32.8956,32.942,8223.0
2016-05-23 12:15:00,42.57,42.67,42.56,42.66,17131.0,32.9497,33.0271,32.942,33.0194,17131.0
2016-05-23 12:20:00,42.66,42.7,42.66,42.67,16526.0,33.0194,33.0504,33.0194,33.0271,16526.0
2016-05-23 12:25:00,42.65,42.67,42.6,42.67,19726.0,33.0117,33.0271,32.973,33.0271,19726.0
2016-05-23 12:30:00,42.65,42.68,42.6,42.61,9821.0,33.0117,33.0349,32.973,32.9807,9821.0
2016-05-23 12:35:00,42.61,42.66,42.6,42.66,8522.0,32.9807,33.0194,32.973,33.0194,8522.0
2016-05-23 12:40:00,42.65,42.66,42.6,42.63,16269.0,33.0117,33.0194,32.973,32.9962,16269.0
2016-05-23 12:45:00,42.63,42.65,42.51,42.51,30010.0,32.9962,33.0117,32.9033,32.9033,30010.0
2016-05-23 12:50:00,42.5,42.55,42.5,42.53,9802.0,32.8956,32.9343,32.8956,32.9188,9802.0
2016-05-23 12:55:00,42.53,42.53,42.44,42.44,8793.0,32.9188,32.9188,32.8491,32.8491,8793.0
2016-05-23 13:00:00,42.45,42.5,42.44,42.48,13595.0,32.8569,32.8956,32.8491,32.8801,13595.0
2016-05-23 13:05:00,42.5,42.57,42.48,42.48,17194.0,32.8956,32.9497,32.8801,32.8801,17194.0
2016-05-23 13:10:00,42.47,42.51,42.47,42.5,5220.0,32.8723,32.9033,32.8723,32.8956,5220.0
2016-05-23 13:15:00,42.5,42.51,42.43,42.49,13762.0,32.8956,32.9033,32.8414,32.8878,13762.0
2016-05-23 13:20:00,42.48,42.48,42.37,42.38,9221.0,32.8801,32.8801,32.7949,32.8027,9221.0
2016-05-23 13:25:00,42.36,42.36,42.33,42.34,6448.0,32.7872,32.7872,32.764,32.7717,6448.0
2016-05-23 13:30:00,42.34,42.34,42.25,42.25,13631.0,32.7717,32.7717,32.7021,32.7021,13631.0
2016-05-23 13:35:00,42.25,42.25,42.18,42.25,22821.0,32.7021,32.7021,32.6479,32.7021,22821.0
2016-05-23 13:40:00,42.24,42.27,42.22,42.22,12428.0,32.6943,32.7175,32.6788,32.6788,12428.0
2016-05-23 13:45:00,42.21,42.23,42.19,42.2,11545.0,32.6711,32.6866,32.6556,32.6634,11545.0
2016-05-23 13:50:00,42.2,42.27,42.2,42.27,6127.0,32.6634,32.7175,32.6634,32.7175,6127.0
2016-05-23 13:55:00,42.28,42.3,42.2,42.2,14548.0,32.7253,32.7408,32.6634,32.6634,14548.0
2016-05-23 14:00:00,42.2,42.22,42.2,42.21,10120.0,32.6634,32.6788,32.6634,32.6711,10120.0
2016-05-23 14:05:00,42.21,42.32,42.2,42.27,32224.0,32.6711,32.7562,32.6634,32.7175,32224.0
2016-05-23 14:10:00,42.27,42.28,42.25,42.27,9897.0,32.7175,32.7253,32.7021,32.7175,9897.0
2016-05-23 14:15:00,42.27,42.3,42.27,42.3,10550.0,32.7175,32.7408,32.7175,32.7408,10550.0
2016-05-23 14:20:00,42.29,42.29,42.24,42.25,13555.0,32.733,32.733,32.6943,32.7021,13555.0
2016-05-23 14:25:00,42.26,42.33,42.26,42.3,12414.0,32.7098,32.764,32.7098,32.7408,12414.0
2016-05-23 14:30:00,42.29,42.3,42.26,42.27,10115.0,32.733,32.7408,32.7098,32.7175,10115.0
2016-05-23 14:35:00,42.26,42.29,42.25,42.26,9381.0,32.7098,32.733,32.7021,32.7098,9381.0
2016-05-23 14:40:00,42.25,42.25,42.21,42.25,11078.0,32.7021,32.7021,32.6711,32.7021,11078.0
2016-05-23 14:45:00,42.25,42.25,42.16,42.17,19449.0,32.7021,32.7021,32.6324,32.6401,19449.0
2016-05-23 14:50:00,42.18,42.21,42.17,42.21,7261.0,32.6479,32.6711,32.6401,32.6711,7261.0
2016-05-23 14:55:00,42.2,42.21,42.09,42.13,22310.0,32.6634,32.6711,32.5782,32.6092,22310.0
2016-05-23 15:00:00,42.13,42.18,42.12,42.13,17950.0,32.6092,32.6479,32.6014,32.6092,17950.0
2016-05-23 15:05:00,42.13,42.16,42.12,42.14,27811.0,32.6092,32.6324,32.6014,32.6169,27811.0
2016-05-23 15:10:00,42.14,42.14,42.08,42.11,13823.0,32.6169,32.6169,32.5705,32.5937,13823.0
2016-05-23 15:15:00,42.11,42.13,42.05,42.12,16727.0,32.5937,32.6092,32.5473,32.6014,16727.0
2016-05-23 15:20:00,42.12,42.12,42.08,42.1,11088.0,32.6014,32.6014,32.5705,32.586,11088.0
2016-05-23 15:25:00,42.1,42.12,42.08,42.12,19353.0,32.586,32.6014,32.5705,32.6014,19353.0
2016-05-23 15:30:00,42.13,42.15,42.11,42.15,31990.0,32.6092,32.6247,32.5937,32.6247,31990.0
2016-05-23 15:35:00,42.16,42.16,42.09,42.09,30511.0,32.6324,32.6324,32.5782,32.5782,30511.0
2016-05-23 15:40:00,42.08,42.13,42.06,42.12,39408.0,32.5705,32.6092,32.555,32.6014,39408.0
2016-05-23 15:45:00,42.12,42.16,42.09,42.14,45691.0,32.6014,32.6324,32.5782,32.6169,45691.0
2016-05-23 15:50:00,42.13,42.16,42.11,42.12,51290.0,32.6092,32.6324,32.5937,32.6014,51290.0
2016-05-23 15:55:00,42.12,42.13,42.06,42.08,135387.0,32.6014,32.6092,32.555,32.5705,135387.0
2016-05-24 09:30:00,42.34,42.51,42.02,42.34,19313.0,32.7717,32.9033,32.524,32.7717,19313.0
2016-05-24 09:35:00,42.29,42.37,42.22,42.22,13290.0,32.733,32.7949,32.6788,32.6788,13290.0
2016-05-24 09:40:00,42.22,42.25,41.93,42.16,16094.0,32.6788,32.7021,32.4544,32.6324,16094.0
2016-05-24 09:45:00,42.1,42.21,42.05,42.07,18849.0,32.586,32.6711,32.5473,32.5627,18849.0
2016-05-24 09:50:00,42.09,42.28,42.07,42.24,24209.0,32.5782,32.7253,32.5627,32.6943,24209.0
2016-05-24 09:55:00,42.27,42.4,42.23,42.4,17520.0,32.7175,32.8182,32.6866,32.8182,17520.0
2016-05-24 10:00:00,42.39,42.65,42.39,42.65,27448.0,32.8104,33.0117,32.8104,33.0117,27448.0
2016-05-24 10:05:00,42.62,42.85,42.62,42.85,28240.0,32.9884,33.1665,32.9884,33.1665,28240.0
2016-05-24 10:10:00,42.82,43.02,42.82,43.02,48256.0,33.1432,33.2981,33.1432,33.2981,48256.0
2016-05-24 10:15:00,42.99,43.1,42.97,43.05,58414.0,33.2748,33.36,33.2593,33.3213,58414.0
2016-05-24 10:20:00,43.03,43.05,42.84,42.91,23537.0,33.3058,33.3213,33.1587,33.2129,23537.0
2016-05-24 10:25:00,42.92,42.96,42.81,42.81,12170.0,33.2206,33.2516,33.1355,33.1355,12170.0
2016-05-24 10:30:00,42.8,42.83,42.69,42.75,15897.0,33.1278,33.151,33.0426,33.0891,15897.0
2016-05-24 10:35:00,42.76,42.83,42.74,42.82,25462.0,33.0968,33.151,33.0813,33.1432,25462.0
2016-05-24 10:40:00,42.81,42.82,42.72,42.74,18008.0,33.1355,33.1432,33.0658,33.0813,18008.0
2016-05-24 10:45:00,42.74,42.78,42.71,42.76,22757.0,33.0813,33.1123,33.0581,33.0968,22757.0
2016-05-24 10:50:00,42.76,42.77,42.73,42.76,12622.0,33.0968,33.1045,33.0736,33.0968,12622.0
2016-05-24 10:55:00,42.76,42.78,42.65,42.71,22538.0,33.0968,33.1123,33.0117,33.0581,22538.0
2016-05-24 11:00:00,42.71,42.8,42.71,42.77,14049.0,33.0581,33.1278,33.0581,33.1045,14049.0
2016-05-24 11:05:00,42.77,42.79,42.7,42.75,25739.0,33.1045,33.12,33.0504,33.0891,25739.0
2016-05-24 11:10:00,42.75,42.78,42.73,42.73,14911.0,33.0891,33.1123,33.0736,33.0736,14911.0
2016-05-24 11:15:00,42.73,42.78,42.7,42.7,20193.0,33.0736,33.1123,33.0504,33.0504,20193.0
2016-05-24 11:20:00,42.7,42.72,42.66,42.67,7850.0,33.0504,33.0658,33.0194,33.0271,7850.0
2016-05-24 11:25:00,42.68,42.69,42.57,42.58,11280.0,33.0349,33.0426,32.9497,32.9575,11280.0
2016-05-24 11:30:00,42.58,42.71,42.56,42.7,22967.0,32.9575,33.0581,32.942,33.0504,22967.0
2016-05-24 11:35:00,42.69,42.77,42.69,42.72,14488.0,33.0426,33.1045,33.0426,33.0658,14488.0
2016-05-24 11:40:00,42.71,42.83,42.65,42.82,17952.0,33.0581,33.151,33.0117,33.1432,17952.0
2016-05-24 11:45:00,42.82,42.84,42.77,42.78,4969.0,33.1432,33.1587,33.1045,33.1123,4969.0
2016-05-24 11:50:00,42.76,42.81,42.74,42.81,14142.0,33.0968,33.1355,33.0813,33.1355,14142.0
2016-05-24 11:55:00,42.8,42.8,42.73,42.77,11491.0,33.1278,33.1278,33.0736,33.1045,11491.0
2016-05-24 12:00:00,42.78,42.83,42.78,42.79,12725.0,33.1123,33.151,33.1123,33.12,12725.0
2016-05-24 12:05:00,42.8,42.85,42.78,42.84,12268.0,33.1278,33.1665,33.1123,33.1587,12268.0
2016-05-24 12:10:00,42.84,42.87,42.8,42.8,9751.0,33.1587,33.1819,33.1278,33.1278,9751.0
2016-05-24 12:15:00,42.79,42.83,42.79,42.83,9436.0,33.12,33.151,33.12,33.151,9436.0
2016-05-24 12:20:00,42.82,42.83,42.81,42.81,7421.0,33.1432,33.151,33.1355,33.1355,7421.0
2016-05-24 12:25:00,42.81,42.85,42.8,42.83,8275.0,33.1355,33.1665,33.1278,33.151,8275.0
2016-05-24 12:30:00,42.82,42.84,42.78,42.8,10468.0,33.1432,33.1587,33.1123,33.1278,10468.0
2016-05-24 12:35:00,42.8,42.83,42.78,42.82,8640.0,33.1278,33.151,33.1123,33.1432,8640.0
2016-05-24 12:40:00,42.82,42.86,42.8,42.86,11626.0,33.1432,33.1742,33.1278,33.1742,11626.0
2016-05-24 12:45:00,42.87,42.87,42.8,42.81,5141.0,33.1819,33.1819,33.1278,33.1355,5141.0
2016-05-24 12:50:00,42.82,42.89,42.82,42.85,9312.0,33.1432,33.1974,33.1432,33.1665,9312.0
2016-05-24 12:55:00,42.85,42.96,42.85,42.96,22001.0,33.1665,33.2516,33.1665,33.2516,22001.0
2016-05-24 13:00:00,42.96,42.99,42.85,42.94,153447.0,33.2516,33.2748,33.1665,33.2361,153447.0
2016-05-24 13:05:00,42.94,42.95,42.85,42.95,39231.0,33.2361,33.2439,33.1665,33.2439,39231.0
2016-05-24 13:10:00,42.95,42.95,42.91,42.92,6442.0,33.2439,33.2439,33.2129,33.2206,6442.0
2016-05-24 13:15:00,42.91,43.05,42.91,43.03,14283.0,33.2129,33.3213,33.2129,33.3058,14283.0
2016-05-24 13:20:00,43.03,43.05,43.0,43.01,14575.0,33.3058,33.3213,33.2826,33.2903,14575.0
2016-05-24 13:25:00,43.02,43.06,43.02,43.05,10931.0,33.2981,33.329,33.2981,33.3213,10931.0
2016-05-24 13:30:00,43.04,43.05,43.02,43.02,8080.0,33.3135,33.3213,33.2981,33.2981,8080.0
2016-05-24 13:35:00,43.01,43.03,42.95,42.99,17800.0,33.2903,33.3058,33.2439,33.2748,17800.0
2016-05-24 13:40:00,42.99,43.01,42.98,43.01,7726.0,33.2748,33.2903,33.2671,33.2903,7726.0
2016-05-24 13:45:00,43.0,43.07,43.0,43.07,6059.0,33.2826,33.3368,33.2826,33.3368,6059.0
2016-05-24 13:50:00,43.07,43.07,42.99,42.99,9842.0,33.3368,33.3368,33.2748,33.2748,9842.0
2016-05-24 13:55:00,42.98,42.98,42.91,42.95,12189.0,33.2671,33.2671,33.2129,33.2439,12189.0
2016-05-24 14:00:00,42.96,42.97,42.93,42.94,14233.0,33.2516,33.2593,33.2284,33.2361,14233.0
2016-05-24 14:05:00,42.95,42.99,42.9,42.94,35764.0,33.2439,33.2748,33.2052,33.2361,35764.0
2016-05-24 14:10:00,42.94,42.98,42.93,42.95,10450.0,33.2361,33.2671,33.2284,33.2439,10450.0
2016-05-24 14:15:00,42.94,42.99,42.87,42.96,22653.0,33.2361,33.2748,33.1819,33.2516,22653.0
2016-05-24 14:20:00,42.96,42.96,42.84,42.84,7652.0,33.2516,33.2516,33.1587,33.1587,7652.0
2016-05-24 14:25:00,42.85,42.87,42.83,42.84,10797.0,33.1665,33.1819,33.151,33.1587,10797.0
2016-05-24 14:30:00,42.84,42.86,42.79,42.8,10347.0,33.1587,33.1742,33.12,33.1278,10347.0
2016-05-24 14:35:00,42.8,42.8,42.74,42.75,19388.0,33.1278,33.1278,33.0813,33.0891,19388.0
2016-05-24 14:40:00,42.74,42.78,42.65,42.65,33277.0,33.0813,33.1123,33.0117,33.0117,33277.0
2016-05-24 14:45:00,42.66,42.72,42.63,42.69,18500.0,33.0194,33.0658,32.9962,33.0426,18500.0
2016-05-24 14:50:00,42.69,42.73,42.68,42.69,10358.0,33.0426,33.0736,33.0349,33.0426,10358.0
2016-05-24 14:55:00,42.69,42.71,42.63,42.66,17357.0,33.0426,33.0581,32.9962,33.0194,17357.0
2016-05-24 15:00:00,42.66,42.78,42.66,42.77,13845.0,33.0194,33.1123,33.0194,33.1045,13845.0
2016-05-24 15:05:00,42.77,42.77,42.67,42.69,9572.0,33.1045,33.1045,33.0271,33.0426,9572.0
2016-05-24 15:10:00,42.69,42.77,42.69,42.77,6621.0,33.0426,33.1045,33.0426,33.1045,6621.0
2016-05-24 15:15:00,42.78,42.83,42.77,42.8,19412.0,33.1123,33.151,33.1045,33.1278,19412.0
2016-05-24 15:20:00,42.8,42.87,42.77,42.85,15413.0,33.1278,33.1819,33.1045,33.1665,15413.0
2016-05-24 15:25:00,42.85,42.85,42.75,42.79,22169.0,33.1665,33.1665,33.0891,33.12,22169.0
2016-05-24 15:30:00,42.8,42.81,42.72,42.72,14240.0,33.1278,33.1355,33.0658,33.0658,14240.0
2016-05-24 15:35:00,42.73,42.75,42.71,42.74,27135.0,33.0736,33.0891,33.0581,33.0813,27135.0
2016-05-24 15:40:00,42.73,42.79,42.7,42.71,27986.0,33.0736,33.12,33.0504,33.0581,27986.0
2016-05-24 15:45:00,42.71,42.73,42.61,42.62,37356.0,33.0581,33.0736,32.9807,32.9884,37356.0
2016-05-24 15:50:00,42.61,42.66,42.6,42.62,39145.0,32.9807,33.0194,32.973,32.9884,39145.0
2016-05-24 15:55:00,42.62,42.66,42.6,42.62,102684.0,32.9884,33.0194,32.973,32.9884,102684.0
2016-05-25 09:30:00,42.62,42.94,42.61,42.93,29109.0,32.9884,33.2361,32.9807,33.2284,29109.0
2016-05-25 09:35:00,42.91,42.91,42.69,42.76,14100.0,33.2129,33.2129,33.0426,33.0968,14100.0
2016-05-25 09:40:00,42.77,42.89,42.77,42.84,6662.0,33.1045,33.1974,33.1045,33.1587,6662.0
2016-05-25 09:45:00,42.84,42.86,42.7,42.75,17800.0,33.1587,33.1742,33.0504,33.0891,17800.0
2016-05-25 09:50:00,42.75,42.79,42.71,42.74,10397.0,33.0891,33.12,33.0581,33.0813,10397.0
2016-05-25 09:55:00,42.73,42.8,42.72,42.77,9163.0,33.0736,33.1278,33.0658,33.1045,9163.0
2016-05-25 10:00:00,42.76,42.82,42.73,42.79,27542.0,33.0968,33.1432,33.0736,33.12,27542.0
2016-05-25 10:05:00,42.78,42.81,42.72,42.72,20405.0,33.1123,33.1355,33.0658,33.0658,20405.0
2016-05-25 10:10:00,42.7,42.82,42.7,42.81,15401.0,33.0504,33.1432,33.0504,33.1355,15401.0
2016-05-25 10:15:00,42.8,42.88,42.75,42.88,18320.0,33.1278,33.1897,33.0891,33.1897,18320.0
2016-05-25 10:20:00,42.89,43.0,42.84,43.0,11570.0,33.1974,33.2826,33.1587,33.2826,11570.0
2016-05-25 10:25:00,42.98,42.98,42.93,42.94,6526.0,33.2671,33.2671,33.2284,33.2361,6526.0
2016-05-25 10:30:00,42.94,42.99,42.82,42.83,15700.0,33.2361,33.2748,33.1432,33.151,15700.0
2016-05-25 10:35:00,42.83,42.94,42.83,42.9,14146.0,33.151,33.2361,33.151,33.2052,14146.0
2016-05-25 10:40:00,42.89,43.05,42.88,43.03,14401.0,33.1974,33.3213,33.1897,33.3058,14401.0
2016-05-25 10:45:00,43.05,43.13,43.04,43.12,9962.0,33.3213,33.3832,33.3135,33.3755,9962.0
2016-05-25 10:50:00,43.12,43.2,43.1,43.19,8746.0,33.3755,33.4374,33.36,33.4296,8746.0
2016-05-25 10:55:00,43.19,43.2,43.12,43.14,8105.0,33.4296,33.4374,33.3755,33.3909,8105.0
2016-05-25 11:00:00,43.15,43.2,43.15,43.18,21452.0,33.3987,33.4374,33.3987,33.4219,21452.0
2016-05-25 11:05:00,43.18,43.2,43.08,43.08,13210.0,33.4219,33.4374,33.3445,33.3445,13210.0
2016-05-25 11:10:00,43.07,43.09,43.0,43.0,7972.0,33.3368,33.3522,33.2826,33.2826,7972.0
2016-05-25 11:15:00,43.0,43.15,42.98,43.13,25521.0,33.2826,33.3987,33.2671,33.3832,25521.0
2016-05-25 11:20:00,43.12,43.16,43.01,43.01,6893.0,33.3755,33.4064,33.2903,33.2903,6893.0
2016-05-25 11:25:00,43.01,43.01,42.93,42.93,5480.0,33.2903,33.2903,33.2284,33.2284,5480.0
2016-05-25 11:30:00,42.93,43.04,42.92,43.04,7154.0,33.2284,33.3135,33.2206,33.3135,7154.0
2016-05-25 11:35:00,43.05,43.05,43.01,43.02,3897.0,33.3213,33.3213,33.2903,33.2981,3897.0
2016-05-25 11:40:00,43.02,43.07,42.99,43.02,4942.0,33.2981,33.3368,33.2748,33.2981,4942.0
2016-05-25 11:45:00,43.02,43.11,43.02,43.08,6685.0,33.2981,33.3677,33.2981,33.3445,6685.0
2016-05-25 11:50:00,43.08,43.1,43.06,43.06,11410.0,33.3445,33.36,33.329,33.329,11410.0
2016-05-25 11:55:00,43.08,43.16,43.08,43.15,7706.0,33.3445,33.4064,33.3445,33.3987,7706.0
2016-05-25 12:00:00,43.15,43.16,43.11,43.13,7277.0,33.3987,33.4064,33.3677,33.3832,7277.0
2016-05-25 12:05:00,43.14,43.14,43.1,43.11,4300.0,33.3909,33.3909,33.36,33.3677,4300.0
2016-05-25 12:10:00,43.12,43.14,43.11,43.12,4639.0,33.3755,33.3909,33.3677,33.3755,4639.0
2016-05-25 12:15:00,43.11,43.22,43.11,43.21,28197.0,33.3677,33.4529,33.3677,33.4451,28197.0
2016-05-25 12:20:00,43.2,43.24,43.16,43.22,15157.0,33.4374,33.4683,33.4064,33.4529,15157.0
2016-05-25 12:25:00,43.22,43.23,43.17,43.22,13597.0,33.4529,33.4606,33.4142,33.4529,13597.0
2016-05-25 12:30:00,43.22,43.26,43.22,43.26,8952.0,33.4529,33.4838,33.4529,33.4838,8952.0
2016-05-25 12:35:00,43.26,43.28,43.22,43.25,7055.0,33.4838,33.4993,33.4529,33.4761,7055.0
2016-05-25 12:40:00,43.24,43.24,43.2,43.21,6471.0,33.4683,33.4683,33.4374,33.4451,6471.0
2016-05-25 12:45:00,43.21,43.22,43.18,43.19,22467.0,33.4451,33.4529,33.4219,33.4296,22467.0
2016-05-25 12:50:00,43.19,43.21,43.19,43.2,4751.0,33.4296,33.4451,33.4296,33.4374,4751.0
2016-05-25 12:55:00,43.2,43.24,43.2,43.24,8777.0,33.4374,33.4683,33.4374,33.4683,8777.0
2016-05-25 13:00:00,43.24,43.32,43.21,43.29,10973.0,33.4683,33.5303,33.4451,33.507,10973.0
2016-05-25 13:05:00,43.28,43.34,43.28,43.34,4999.0,33.4993,33.5457,33.4993,33.5457,4999.0
2016-05-25 13:10:00,43.34,43.36,43.32,43.33,7765.0,33.5457,33.5612,33.5303,33.538,7765.0
2016-05-25 13:15:00,43.33,43.4,43.33,43.37,14202.0,33.538,33.5922,33.538,33.569,14202.0
2016-05-25 13:20:00,43.38,43.39,43.31,43.33,6196.0,33.5767,33.5844,33.5225,33.538,6196.0
2016-05-25 13:25:00,43.33,43.33,43.26,43.28,4427.0,33.538,33.538,33.4838,33.4993,4427.0
2016-05-25 13:30:00,43.28,43.35,43.28,43.32,13539.0,33.4993,33.5535,33.4993,33.5303,13539.0
2016-05-25 13:35:00,43.31,43.34,43.27,43.27,6732.0,33.5225,33.5457,33.4916,33.4916,6732.0
2016-05-25 13:40:00,43.28,43.31,43.26,43.31,6018.0,33.4993,33.5225,33.4838,33.5225,6018.0
2016-05-25 13:45:00,43.3,43.33,43.29,43.33,6688.0,33.5148,33.538,33.507,33.538,6688.0
2016-05-25 13:50:00,43.34,43.36,43.3,43.3,4600.0,33.5457,33.5612,33.5148,33.5148,4600.0
2016-05-25 13:55:00,43.3,43.33,43.29,43.33,6414.0,33.5148,33.538,33.507,33.538,6414.0
2016-05-25 14:00:00,43.33,43.37,43.32,43.35,16865.0,33.538,33.569,33.5303,33.5535,16865.0
2016-05-25 14:05:00,43.34,43.34,43.27,43.31,14296.0,33.5457,33.5457,33.4916,33.5225,14296.0
2016-05-25 14:10:00,43.31,43.32,43.27,43.28,10539.0,33.5225,33.5303,33.4916,33.4993,10539.0
2016-05-25 14:15:00,43.28,43.28,43.26,43.27,8770.0,33.4993,33.4993,33.4838,33.4916,8770.0
2016-05-25 14:20:00,43.26,43.29,43.26,43.26,7718.0,33.4838,33.507,33.4838,33.4838,7718.0
2016-05-25 14:25:00,43.27,43.31,43.26,43.27,9429.0,33.4916,33.5225,33.4838,33.4916,9429.0
2016-05-25 14:30:00,43.28,43.34,43.28,43.33,11324.0,33.4993,33.5457,33.4993,33.538,11324.0
2016-05-25 14:35:00,43.33,43.33,43.31,43.32,6001.0,33.538,33.538,33.5225,33.5303,6001.0
2016-05-25 14:40:00,43.31,43.32,43.26,43.26,12711.0,33.5225,33.5303,33.4838,33.4838,12711.0
2016-05-25 14:45:00,43.26,43.28,43.2,43.2,12483.0,33.4838,33.4993,33.4374,33.4374,12483.0
2016-05-25 14:50:00,43.18,43.19,43.14,43.16,18766.0,33.4219,33.4296,33.3909,33.4064,18766.0
2016-05-25 14:55:00,43.16,43.21,43.13,43.15,11814.0,33.4064,33.4451,33.3832,33.3987,11814.0
2016-05-25 15:00:00,43.14,43.21,43.13,43.17,29669.0,33.3909,33.4451,33.3832,33.4142,29669.0
2016-05-25 15:05:00,43.16,43.22,43.13,43.2,20899.0,33.4064,33.4529,33.3832,33.4374,20899.0
2016-05-25 15:10:00,43.21,43.26,43.2,43.23,17579.0,33.4451,33.4838,33.4374,33.4606,17579.0
2016-05-25 15:15:00,43.22,43.28,43.22,43.28,12176.0,33.4529,33.4993,33.4529,33.4993,12176.0
2016-05-25 15:20:00,43.3,43.32,43.29,43.31,11800.0,33.5148,33.5303,33.507,33.5225,11800.0
2016-05-25 15:25:00,43.31,43.34,43.3,43.34,14732.0,33.5225,33.5457,33.5148,33.5457,14732.0
2016-05-25 15:30:00,43.34,43.36,43.32,43.35,31397.0,33.5457,33.5612,33.5303,33.5535,31397.0
2016-05-25 15:35:00,43.34,43.35,43.26,43.27,21168.0,33.5457,33.5535,33.4838,33.4916,21168.0
2016-05-25 15:40:00,43.27,43.33,43.27,43.31,28134.0,33.4916,33.538,33.4916,33.5225,28134.0
2016-05-25 15:45:00,43.32,43.34,43.3,43.31,27955.0,33.5303,33.5457,33.5148,33.5225,27955.0
2016-05-25 15:50:00,43.31,43.39,43.3,43.3,65057.0,33.5225,33.5844,33.5148,33.5148,65057.0
2016-05-25 15:55:00,43.3,43.33,43.26,43.28,72400.0,33.5148,33.538,33.4838,33.4993,72400.0
2016-05-26 09:30:00,43.51,43.75,43.26,43.75,19456.0,33.6773,33.8631,33.4838,33.8631,19456.0
2016-05-26 09:35:00,43.66,43.67,43.28,43.38,24997.0,33.7934,33.8012,33.4993,33.5767,24997.0
2016-05-26 09:40:00,43.41,43.47,43.22,43.32,23369.0,33.5999,33.6464,33.4529,33.5303,23369.0
2016-05-26 09:45:00,43.35,43.47,43.31,43.43,14311.0,33.5535,33.6464,33.5225,33.6154,14311.0
2016-05-26 09:50:00,43.41,43.41,43.26,43.29,10982.0,33.5999,33.5999,33.4838,33.507,10982.0
2016-05-26 09:55:00,43.3,43.37,43.26,43.3,21590.0,33.5148,33.569,33.4838,33.5148,21590.0
2016-05-26 10:00:00,43.3,43.38,43.28,43.34,27712.0,33.5148,33.5767,33.4993,33.5457,27712.0
2016-05-26 10:05:00,43.34,43.35,43.28,43.31,39796.0,33.5457,33.5535,33.4993,33.5225,39796.0
2016-05-26 10:10:00,43.31,43.35,43.2,43.34,23334.0,33.5225,33.5535,33.4374,33.5457,23334.0
2016-05-26 10:15:00,43.33,43.35,43.25,43.32,11178.0,33.538,33.5535,33.4761,33.5303,11178.0
2016-05-26 10:20:00,43.31,43.32,43.1,43.15,17979.0,33.5225,33.5303,33.36,33.3987,17979.0
2016-05-26 10:25:00,43.12,43.24,43.07,43.07,9098.0,33.3755,33.4683,33.3368,33.3368,9098.0
2016-05-26 10:30:00,43.09,43.27,43.07,43.23,14640.0,33.3522,33.4916,33.3368,33.4606,14640.0
2016-05-26 10:35:00,43.22,43.23,43.15,43.15,5221.0,33.4529,33.4606,33.3987,33.3987,5221.0
2016-05-26 10:40:00,43.13,43.22,43.1,43.2,13249.0,33.3832,33.4529,33.36,33.4374,13249.0
2016-05-26 10:45:00,43.2,43.2,43.08,43.11,9498.0,33.4374,33.4374,33.3445,33.3677,9498.0
2016-05-26 10:50:00,43.1,43.12,43.04,43.07,10949.0,33.36,33.3755,33.3135,33.3368,10949.0
2016-05-26 10:55:00,43.06,43.1,43.06,43.07,4875.0,33.329,33.36,33.329,33.3368,4875.0
2016-05-26 11:00:00,43.07,43.13,43.01,43.04,11827.0,33.3368,33.3832,33.2903,33.3135,11827.0
2016-05-26 11:05:00,43.03,43.04,42.94,42.95,6563.0,33.3058,33.3135,33.2361,33.2439,6563.0
2016-05-26 11:10:00,42.93,43.06,42.89,43.04,14550.0,33.2284,33.329,33.1974,33.3135,14550.0
2016-05-26 11:15:00,43.03,43.04,42.89,42.9,4268.0,33.3058,33.3135,33.1974,33.2052,4268.0
2016-05-26 11:20:00,42.9,42.96,42.9,42.95,8337.0,33.2052,33.2516,33.2052,33.2439,8337.0
2016-05-26 11:25:00,42.93,42.98,42.92,42.92,7451.0,33.2284,33.2671,33.2206,33.2206,7451.0
2016-05-26 11:30:00,42.92,42.98,42.9,42.92,10142.0,33.2206,33.2671,33.2052,33.2206,10142.0
2016-05-26 11:35:00,42.91,42.93,42.84,42.91,21765.0,33.2129,33.2284,33.1587,33.2129,21765.0
2016-05-26 11:40:00,42.91,42.99,42.91,42.96,9427.0,33.2129,33.2748,33.2129,33.2516,9427.0
2016-05-26 11:45:00,42.96,42.99,42.95,42.95,22282.0,33.2516,33.2748,33.2439,33.2439,22282.0
2016-05-26 11:50:00,42.95,43.03,42.9,43.01,13428.0,33.2439,33.3058,33.2052,33.2903,13428.0
2016-05-26 11:55:00,43.0,43.0,42.95,42.97,4403.0,33.2826,33.2826,33.2439,33.2593,4403.0
2016-05-26 12:00:00,42.96,43.05,42.96,43.0,17459.0,33.2516,33.3213,33.2516,33.2826,17459.0
2016-05-26 12:05:00,42.98,43.02,42.94,43.0,5829.0,33.2671,33.2981,33.2361,33.2826,5829.0
2016-05-26 12:10:00,43.0,43.01,42.94,42.94,5878.0,33.2826,33.2903,33.2361,33.2361,5878.0
2016-05-26 12:15:00,42.93,42.95,42.92,42.93,2507.0,33.2284,33.2439,33.2206,33.2284,2507.0
2016-05-26 12:20:00,42.92,42.92,42.84,42.84,4320.0,33.2206,33.2206,33.1587,33.1587,4320.0
2016-05-26 12:25:00,42.83,42.86,42.82,42.82,8300.0,33.151,33.1742,33.1432,33.1432,8300.0
2016-05-26 12:30:00,42.83,42.86,42.82,42.86,5600.0,33.151,33.1742,33.1432,33.1742,5600.0
2016-05-26 12:35:00,42.87,42.89,42.82,42.88,33724.0,33.1819,33.1974,33.1432,33.1897,33724.0
2016-05-26 12:40:00,42.87,42.97,42.86,42.94,17248.0,33.1819,33.2593,33.1742,33.2361,17248.0
2016-05-26 12:45:00,42.94,42.95,42.91,42.91,4900.0,33.2361,33.2439,33.2129,33.2129,4900.0
2016-05-26 12:50:00,42.9,42.94,42.9,42.94,6806.0,33.2052,33.2361,33.2052,33.2361,6806.0
2016-05-26 12:55:00,42.96,42.97,42.93,42.96,12456.0,33.2516,33.2593,33.2284,33.2516,12456.0
2016-05-26 13:00:00,42.95,43.03,42.95,43.03,8650.0,33.2439,33.3058,33.2439,33.3058,8650.0
2016-05-26 13:05:00,43.04,43.05,43.02,43.02,5195.0,33.3135,33.3213,33.2981,33.2981,5195.0
2016-05-26 13:10:00,43.01,43.05,43.01,43.05,5695.0,33.2903,33.3213,33.2903,33.3213,5695.0
2016-05-26 13:15:00,43.07,43.11,43.07,43.08,6196.0,33.3368,33.3677,33.3368,33.3445,6196.0
2016-05-26 13:20:00,43.08,43.11,43.07,43.07,3100.0,33.3445,33.3677,33.3368,33.3368,3100.0
2016-05-26 13:25:00,43.07,43.07,42.97,42.98,8935.0,33.3368,33.3368,33.2593,33.2671,8935.0
2016-05-26 13:30:00,42.97,43.03,42.97,43.02,11897.0,33.2593,33.3058,33.2593,33.2981,11897.0
2016-05-26 13:35:00,43.01,43.03,43.01,43.03,4221.0,33.2903,33.3058,33.2903,33.3058,4221.0
2016-05-26 13:40:00,43.02,43.06,42.99,42.99,7954.0,33.2981,33.329,33.2748,33.2748,7954.0
2016-05-26 13:45:00,43.0,43.0,42.95,42.95,7399.0,33.2826,33.2826,33.2439,33.2439,7399.0
2016-05-26 13:50:00,42.96,42.96,42.9,42.93,5977.0,33.2516,33.2516,33.2052,33.2284,5977.0
2016-05-26 13:55:00,42.92,43.0,42.92,43.0,6625.0,33.2206,33.2826,33.2206,33.2826,6625.0
2016-05-26 14:00:00,43.0,43.07,42.99,43.07,7609.0,33.2826,33.3368,33.2748,33.3368,7609.0
2016-05-26 14:05:00,43.07,43.12,43.05,43.07,12163.0,33.3368,33.3755,33.3213,33.3368,12163.0
2016-05-26 14:10:00,43.07,43.09,43.05,43.08,9485.0,33.3368,33.3522,33.3213,33.3445,9485.0
2016-05-26 14:15:00,43.08,43.08,43.05,43.06,8007.0,33.3445,33.3445,33.3213,33.329,8007.0
2016-05-26 14:20:00,43.05,43.05,42.98,43.01,18135.0,33.3213,33.3213,33.2671,33.2903,18135.0
2016-05-26 14:25:00,43.01,43.01,42.92,42.93,38696.0,33.2903,33.2903,33.2206,33.2284,38696.0
2016-05-26 14:30:00,42.93,42.94,42.88,42.91,39825.0,33.2284,33.2361,33.1897,33.2129,39825.0
2016-05-26 14:35:00,42.91,42.92,42.84,42.86,56779.0,33.2129,33.2206,33.1587,33.1742,56779.0
2016-05-26 14:40:00,42.86,42.86,42.82,42.82,27817.0,33.1742,33.1742,33.1432,33.1432,27817.0
2016-05-26 14:45:00,42.81,42.85,42.81,42.83,13431.0,33.1355,33.1665,33.1355,33.151,13431.0
2016-05-26 14:50:00,42.84,42.84,42.8,42.8,15517.0,33.1587,33.1587,33.1278,33.1278,15517.0
2016-05-26 14:55:00,42.81,42.82,42.78,42.8,16270.0,33.1355,33.1432,33.1123,33.1278,16270.0
2016-05-26 15:00:00,42.8,42.88,42.8,42.88,21678.0,33.1278,33.1897,33.1278,33.1897,21678.0
2016-05-26 15:05:00,42.88,42.88,42.77,42.77,26424.0,33.1897,33.1897,33.1045,33.1045,26424.0
2016-05-26 15:10:00,42.77,42.77,42.7,42.7,25563.0,33.1045,33.1045,33.0504,33.0504,25563.0
2016-05-26 15:15:00,42.72,42.8,42.71,42.76,26680.0,33.0658,33.1278,33.0581,33.0968,26680.0
2016-05-26 15:20:00,42.76,42.79,42.74,42.79,21896.0,33.0968,33.12,33.0813,33.12,21896.0
2016-05-26 15:25:00,42.79,42.79,42.74,42.75,23488.0,33.12,33.12,33.0813,33.0891,23488.0
2016-05-26 15:30:00,42.75,42.75,42.72,42.74,20468.0,33.0891,33.0891,33.0658,33.0813,20468.0
2016-05-26 15:35:00,42.75,42.78,42.71,42.77,47375.0,33.0891,33.1123,33.0581,33.1045,47375.0
2016-05-26 15:40:00,42.78,42.79,42.71,42.72,33684.0,33.1123,33.12,33.0581,33.0658,33684.0
2016-05-26 15:45:00,42.73,42.77,42.72,42.74,45336.0,33.0736,33.1045,33.0658,33.0813,45336.0
2016-05-26 15:50:00,42.73,42.74,42.7,42.71,43905.0,33.0736,33.0813,33.0504,33.0581,43905.0
2016-05-26 15:55:00,42.71,42.75,42.68,42.71,100347.0,33.0581,33.0891,33.0349,33.0581,100347.0
2016-05-27 09:30:00,42.72,42.95,42.55,42.94,9654.0,33.0658,33.2439,32.9343,33.2361,9654.0
2016-05-27 09:35:00,42.94,43.1,42.92,43.08,4035.0,33.2361,33.36,33.2206,33.3445,4035.0
2016-05-27 09:40:00,43.05,43.12,43.01,43.05,5477.0,33.3213,33.3755,33.2903,33.3213,5477.0
2016-05-27 09:45:00,43.1,43.25,43.1,43.2,6164.0,33.36,33.4761,33.36,33.4374,6164.0
2016-05-27 09:50:00,43.19,43.21,43.11,43.15,5701.0,33.4296,33.4451,33.3677,33.3987,5701.0
2016-05-27 09:55:00,43.19,43.25,43.15,43.15,5250.0,33.4296,33.4761,33.3987,33.3987,5250.0
2016-05-27 10:00:00,43.16,43.24,43.16,43.18,6907.0,33.4064,33.4683,33.4064,33.4219,6907.0
2016-05-27 10:05:00,43.18,43.29,43.16,43.26,11317.0,33.4219,33.507,33.4064,33.4838,11317.0
2016-05-27 10:10:00,43.24,43.25,43.18,43.19,30207.0,33.4683,33.4761,33.4219,33.4296,30207.0
2016-05-27 10:15:00,43.18,43.22,43.15,43.19,19091.0,33.4219,33.4529,33.3987,33.4296,19091.0
2016-05-27 10:20:00,43.18,43.2,43.09,43.15,14574.0,33.4219,33.4374,33.3522,33.3987,14574.0
2016-05-27 10:25:00,43.15,43.2,43.11,43.19,20627.0,33.3987,33.4374,33.3677,33.4296,20627.0
2016-05-27 10:30:00,43.18,43.21,43.16,43.18,32022.0,33.4219,33.4451,33.4064,33.4219,32022.0
2016-05-27 10:35:00,43.18,43.19,43.1,43.14,13527.0,33.4219,33.4296,33.36,33.3909,13527.0
2016-05-27 10:40:00,43.14,43.2,43.13,43.18,15299.0,33.3909,33.4374,33.3832,33.4219,15299.0
2016-05-27 10:45:00,43.17,43.17,43.11,43.11,6152.0,33.4142,33.4142,33.3677,33.3677,6152.0
2016-05-27 10:50:00,43.1,43.1,43.03,43.03,3620.0,33.36,33.36,33.3058,33.3058,3620.0
2016-05-27 10:55:00,43.03,43.07,42.98,43.06,12303.0,33.3058,33.3368,33.2671,33.329,12303.0
2016-05-27 11:00:00,43.06,43.06,43.04,43.06,3434.0,33.329,33.329,33.3135,33.329,3434.0
2016-05-27 11:05:00,43.06,43.08,43.02,43.03,5501.0,33.329,33.3445,33.2981,33.3058,5501.0
2016-05-27 11:10:00,43.03,43.04,43.0,43.01,7646.0,33.3058,33.3135,33.2826,33.2903,7646.0
2016-05-27 11:15:00,43.0,43.02,42.97,42.98,13135.0,33.2826,33.2981,33.2593,33.2671,13135.0
2016-05-27 11:20:00,42.98,42.98,42.9,42.9,4190.0,33.2671,33.2671,33.2052,33.2052,4190.0
2016-05-27 11:25:00,42.89,42.99,42.89,42.98,7745.0,33.1974,33.2748,33.1974,33.2671,7745.0
2016-05-27 11:30:00,42.99,43.01,42.98,43.0,5800.0,33.2748,33.2903,33.2671,33.2826,5800.0
2016-05-27 11:35:00,43.01,43.01,42.95,42.95,15808.0,33.2903,33.2903,33.2439,33.2439,15808.0
2016-05-27 11:40:00,42.95,42.98,42.92,42.92,6213.0,33.2439,33.2671,33.2206,33.2206,6213.0
2016-05-27 11:45:00,42.9,42.9,42.82,42.84,5069.0,33.2052,33.2052,33.1432,33.1587,5069.0
2016-05-27 11:50:00,42.84,42.88,42.83,42.88,4114.0,33.1587,33.1897,33.151,33.1897,4114.0
2016-05-27 11:55:00,42.86,42.89,42.85,42.89,5501.0,33.1742,33.1974,33.1665,33.1974,5501.0
2016-05-27 12:00:00,42.89,42.92,42.87,42.87,2800.0,33.1974,33.2206,33.1819,33.1819,2800.0
2016-05-27 12:05:00,42.88,42.96,42.87,42.96,3722.0,33.1897,33.2516,33.1819,33.2516,3722.0
2016-05-27 12:10:00,42.96,42.97,42.91,42.92,5850.0,33.2516,33.2593,33.2129,33.2206,5850.0
2016-05-27 12:15:00,42.91,42.94,42.89,42.94,5061.0,33.2129,33.2361,33.1974,33.2361,5061.0
2016-05-27 12:20:00,42.94,42.94,42.91,42.92,3400.0,33.2361,33.2361,33.2129,33.2206,3400.0
2016-05-27 12:25:00,42.93,42.93,42.88,42.89,6674.0,33.2284,33.2284,33.1897,33.1974,6674.0
2016-05-27 12:30:00,42.89,42.91,42.88,42.9,2922.0,33.1974,33.2129,33.1897,33.2052,2922.0
2016-05-27 12:35:00,42.9,42.91,42.84,42.9,5970.0,33.2052,33.2129,33.1587,33.2052,5970.0
2016-05-27 12:40:00,42.9,42.94,42.9,42.92,3809.0,33.2052,33.2361,33.2052,33.2206,3809.0
2016-05-27 12:45:00,42.91,42.93,42.9,42.93,3218.0,33.2129,33.2284,33.2052,33.2284,3218.0
2016-05-27 12:50:00,42.93,42.93,42.89,42.91,5462.0,33.2284,33.2284,33.1974,33.2129,5462.0
2016-05-27 12:55:00,42.91,42.99,42.9,42.98,7200.0,33.2129,33.2748,33.2052,33.2671,7200.0
2016-05-27 13:00:00,43.01,43.01,42.97,42.97,6945.0,33.2903,33.2903,33.2593,33.2593,6945.0
2016-05-27 13:05:00,42.98,43.03,42.97,43.01,10000.0,33.2671,33.3058,33.2593,33.2903,10000.0
2016-05-27 13:10:00,43.02,43.03,42.98,42.99,7049.0,33.2981,33.3058,33.2671,33.2748,7049.0
2016-05-27 13:15:00,42.98,42.99,42.96,42.98,6311.0,33.2671,33.2748,33.2516,33.2671,6311.0
2016-05-27 13:20:00,42.98,42.99,42.94,42.94,9521.0,33.2671,33.2748,33.2361,33.2361,9521.0
2016-05-27 13:25:00,42.94,42.94,42.88,42.89,4702.0,33.2361,33.2361,33.1897,33.1974,4702.0
2016-05-27 13:30:00,42.9,42.94,42.88,42.94,7007.0,33.2052,33.2361,33.1897,33.2361,7007.0
2016-05-27 13:35:00,42.95,42.95,42.87,42.87,8359.0,33.2439,33.2439,33.1819,33.1819,8359.0
2016-05-27 13:40:00,42.86,42.92,42.84,42.9,6648.0,33.1742,33.2206,33.1587,33.2052,6648.0
2016-05-27 13:45:00,42.91,42.92,42.89,42.9,5858.0,33.2129,33.2206,33.1974,33.2052,5858.0
2016-05-27 13:50:00,42.9,42.9,42.81,42.85,8203.0,33.2052,33.2052,33.1355,33.1665,8203.0
2016-05-27 13:55:00,42.85,42.87,42.84,42.87,5014.0,33.1665,33.1819,33.1587,33.1819,5014.0
2016-05-27 14:00:00,42.86,42.87,42.85,42.85,6825.0,33.1742,33.1819,33.1665,33.1665,6825.0
2016-05-27 14:05:00,42.86,42.89,42.85,42.89,5673.0,33.1742,33.1974,33.1665,33.1974,5673.0
2016-05-27 14:10:00,42.89,42.94,42.88,42.94,9479.0,33.1974,33.2361,33.1897,33.2361,9479.0
2016-05-27 14:15:00,42.95,42.95,42.92,42.94,11438.0,33.2439,33.2439,33.2206,33.2361,11438.0
2016-05-27 14:20:00,42.94,42.94,42.92,42.93,5195.0,33.2361,33.2361,33.2206,33.2284,5195.0
2016-05-27 14:25:00,42.93,42.96,42.93,42.93,6424.0,33.2284,33.2516,33.2284,33.2284,6424.0
2016-05-27 14:30:00,42.92,42.95,42.92,42.95,9892.0,33.2206,33.2439,33.2206,33.2439,9892.0
2016-05-27 14:35:00,42.95,42.98,42.94,42.98,13759.0,33.2439,33.2671,33.2361,33.2671,13759.0
2016-05-27 14:40:00,42.99,43.0,42.95,42.96,10837.0,33.2748,33.2826,33.2439,33.2516,10837.0
2016-05-27 14:45:00,42.95,42.98,42.93,42.98,11100.0,33.2439,33.2671,33.2284,33.2671,11100.0
2016-05-27 14:50:00,42.99,43.0,42.97,42.98,5060.0,33.2748,33.2826,33.2593,33.2671,5060.0
2016-05-27 14:55:00,42.99,42.99,42.97,42.98,6237.0,33.2748,33.2748,33.2593,33.2671,6237.0
2016-05-27 15:00:00,42.97,43.05,42.97,43.04,30237.0,33.2593,33.3213,33.2593,33.3135,30237.0
2016-05-27 15:05:00,43.04,43.1,43.04,43.09,15229.0,33.3135,33.36,33.3135,33.3522,15229.0
2016-05-27 15:10:00,43.09,43.11,43.08,43.09,26107.0,33.3522,33.3677,33.3445,33.3522,26107.0
2016-05-27 15:15:00,43.09,43.09,43.02,43.03,12488.0,33.3522,33.3522,33.2981,33.3058,12488.0
2016-05-27 15:20:00,43.03,43.03,43.01,43.02,11821.0,33.3058,33.3058,33.2903,33.2981,11821.0
2016-05-27 15:25:00,43.02,43.03,43.02,43.02,5294.0,33.2981,33.3058,33.2981,33.2981,5294.0
2016-05-27 15:30:00,43.02,43.03,42.98,42.99,16657.0,33.2981,33.3058,33.2671,33.2748,16657.0
2016-05-27 15:35:00,42.98,43.04,42.98,43.0,16342.0,33.2671,33.3135,33.2671,33.2826,16342.0
2016-05-27 15:40:00,43.0,43.04,42.99,43.04,15995.0,33.2826,33.3135,33.2748,33.3135,15995.0
2016-05-27 15:45:00,43.04,43.06,43.03,43.05,26438.0,33.3135,33.329,33.3058,33.3213,26438.0
2016-05-27 15:50:00,43.05,43.09,43.04,43.05,31758.0,33.3213,33.3522,33.3135,33.3213,31758.0
2016-05-27 15:55:00,43.05,43.09,43.04,43.07,85416.0,33.3213,33.3522,33.3135,33.3368,85416.0
2016-05-31 09:30:00,43.15,43.32,42.89,42.94,16263.0,33.3987,33.5303,33.1974,33.2361,16263.0
2016-05-31 09:35:00,42.9,42.98,42.76,42.79,11296.0,33.2052,33.2671,33.0968,33.12,11296.0
2016-05-31 09:40:00,42.79,42.79,42.7,42.73,16448.0,33.12,33.12,33.0504,33.0736,16448.0
2016-05-31 09:45:00,42.78,42.86,42.71,42.72,14165.0,33.1123,33.1742,33.0581,33.0658,14165.0
2016-05-31 09:50:00,42.7,42.79,42.7,42.76,11652.0,33.0504,33.12,33.0504,33.0968,11652.0
2016-05-31 09:55:00,42.75,42.78,42.63,42.67,9342.0,33.0891,33.1123,32.9962,33.0271,9342.0
2016-05-31 10:00:00,42.68,42.74,42.61,42.71,29267.0,33.0349,33.0813,32.9807,33.0581,29267.0
2016-05-31 10:05:00,42.74,42.8,42.69,42.75,26749.0,33.0813,33.1278,33.0426,33.0891,26749.0
2016-05-31 10:10:00,42.76,42.83,42.72,42.74,20811.0,33.0968,33.151,33.0658,33.0813,20811.0
2016-05-31 10:15:00,42.74,42.81,42.71,42.81,13995.0,33.0813,33.1355,33.0581,33.1355,13995.0
2016-05-31 10:20:00,42.83,42.95,42.83,42.85,16180.0,33.151,33.2439,33.151,33.1665,16180.0
2016-05-31 10:25:00,42.85,42.89,42.78,42.8,28210.0,33.1665,33.1974,33.1123,33.1278,28210.0
2016-05-31 10:30:00,42.82,42.88,42.78,42.8,8842.0,33.1432,33.1897,33.1123,33.1278,8842.0
2016-05-31 10:35:00,42.8,42.83,42.73,42.79,13773.0,33.1278,33.151,33.0736,33.12,13773.0
2016-05-31 10:40:00,42.78,42.78,42.66,42.73,10778.0,33.1123,33.1123,33.0194,33.0736,10778.0
2016-05-31 10:45:00,42.73,42.78,42.69,42.78,13182.0,33.0736,33.1123,33.0426,33.1123,13182.0
2016-05-31 10:50:00,42.77,42.88,42.77,42.85,14593.0,33.1045,33.1897,33.1045,33.1665,14593.0
2016-05-31 10:55:00,42.85,42.93,42.83,42.86,25780.0,33.1665,33.2284,33.151,33.1742,25780.0
2016-05-31 11:00:00,42.86,42.87,42.78,42.79,21330.0,33.1742,33.1819,33.1123,33.12,21330.0
2016-05-31 11:05:00,42.8,43.0,42.79,42.98,42098.0,33.1278,33.2826,33.12,33.2671,42098.0
2016-05-31 11:10:00,42.97,42.97,42.85,42.93,26480.0,33.2593,33.2593,33.1665,33.2284,26480.0
2016-05-31 11:15:00,42.91,42.95,42.89,42.94,7933.0,33.2129,33.2439,33.1974,33.2361,7933.0
2016-05-31 11:20:00,42.98,43.06,42.95,43.01,20056.0,33.2671,33.329,33.2439,33.2903,20056.0
2016-05-31 11:25:00,43.03,43.06,42.98,42.98,14177.0,33.3058,33.329,33.2671,33.2671,14177.0
2016-05-31 11:30:00,42.98,43.0,42.95,42.96,12209.0,33.2671,33.2826,33.2439,33.2516,12209.0
2016-05-31 11:35:00,42.97,43.0,42.94,42.95,18830.0,33.2593,33.2826,33.2361,33.2439,18830.0
2016-05-31 11:40:00,42.95,42.95,42.83,42.84,21569.0,33.2439,33.2439,33.151,33.1587,21569.0
2016-05-31 11:45:00,42.83,42.83,42.77,42.79,4186.0,33.151,33.151,33.1045,33.12,4186.0
2016-05-31 11:50:00,42.78,42.89,42.78,42.84,7000.0,33.1123,33.1974,33.1123,33.1587,7000.0
2016-05-31 11:55:00,42.83,42.83,42.77,42.77,5519.0,33.151,33.151,33.1045,33.1045,5519.0
2016-05-31 12:00:00,42.77,42.79,42.73,42.75,4700.0,33.1045,33.12,33.0736,33.0891,4700.0
2016-05-31 12:05:00,42.76,42.79,42.74,42.79,7180.0,33.0968,33.12,33.0813,33.12,7180.0
2016-05-31 12:10:00,42.79,42.84,42.78,42.83,5493.0,33.12,33.1587,33.1123,33.151,5493.0
2016-05-31 12:15:00,42.82,42.82,42.75,42.77,5700.0,33.1432,33.1432,33.0891,33.1045,5700.0
2016-05-31 12:20:00,42.76,42.8,42.73,42.8,7501.0,33.0968,33.1278,33.0736,33.1278,7501.0
2016-05-31 12:25:00,42.81,42.92,42.81,42.91,7500.0,33.1355,33.2206,33.1355,33.2129,7500.0
2016-05-31 12:30:00,42.9,42.92,42.88,42.88,6150.0,33.2052,33.2206,33.1897,33.1897,6150.0
2016-05-31 12:35:00,42.87,42.87,42.83,42.84,7100.0,33.1819,33.1819,33.151,33.1587,7100.0
2016-05-31 12:40:00,42.84,42.86,42.79,42.8,6700.0,33.1587,33.1742,33.12,33.1278,6700.0
2016-05-31 12:45:00,42.79,42.82,42.76,42.79,6620.0,33.12,33.1432,33.0968,33.12,6620.0
2016-05-31 12:50:00,42.77,42.87,42.77,42.84,8583.0,33.1045,33.1819,33.1045,33.1587,8583.0
2016-05-31 12:55:00,42.84,42.85,42.79,42.83,5034.0,33.1587,33.1665,33.12,33.151,5034.0
2016-05-31 13:00:00,42.83,42.85,42.79,42.8,6553.0,33.151,33.1665,33.12,33.1278,6553.0
2016-05-31 13:05:00,42.81,42.83,42.79,42.82,5838.0,33.1355,33.151,33.12,33.1432,5838.0
2016-05-31 13:10:00,42.82,42.83,42.79,42.82,4074.0,33.1432,33.151,33.12,33.1432,4074.0
2016-05-31 13:15:00,42.82,42.82,42.77,42.8,4982.0,33.1432,33.1432,33.1045,33.1278,4982.0
2016-05-31 13:20:00,42.79,42.9,42.78,42.89,8110.0,33.12,33.2052,33.1123,33.1974,8110.0
2016-05-31 13:25:00,42.88,42.89,42.83,42.87,5600.0,33.1897,33.1974,33.151,33.1819,5600.0
2016-05-31 13:30:00,42.87,42.88,42.82,42.85,4875.0,33.1819,33.1897,33.1432,33.1665,4875.0
2016-05-31 13:35:00,42.86,42.88,42.84,42.87,7600.0,33.1742,33.1897,33.1587,33.1819,7600.0
2016-05-31 13:40:00,42.89,42.89,42.85,42.86,5160.0,33.1974,33.1974,33.1665,33.1742,5160.0
2016-05-31 13:45:00,42.85,42.85,42.82,42.82,4300.0,33.1665,33.1665,33.1432,33.1432,4300.0
2016-05-31 13:50:00,42.81,42.82,42.8,42.82,2775.0,33.1355,33.1432,33.1278,33.1432,2775.0
2016-05-31 13:55:00,42.8,42.8,42.75,42.78,6902.0,33.1278,33.1278,33.0891,33.1123,6902.0
2016-05-31 14:00:00,42.78,42.78,42.7,42.71,10061.0,33.1123,33.1123,33.0504,33.0581,10061.0
2016-05-31 14:05:00,42.71,42.72,42.65,42.66,10633.0,33.0581,33.0658,33.0117,33.0194,10633.0
2016-05-31 14:10:00,42.66,42.68,42.64,42.66,12294.0,33.0194,33.0349,33.0039,33.0194,12294.0
2016-05-31 14:15:00,42.68,42.69,42.64,42.66,10096.0,33.0349,33.0426,33.0039,33.0194,10096.0
2016-05-31 14:20:00,42.65,42.7,42.65,42.68,9451.0,33.0117,33.0504,33.0117,33.0349,9451.0
2016-05-31 14:25:00,42.67,42.7,42.65,42.69,8452.0,33.0271,33.0504,33.0117,33.0426,8452.0
2016-05-31 14:30:00,42.7,42.72,42.69,42.71,11859.0,33.0504,33.0658,33.0426,33.0581,11859.0
2016-05-31 14:35:00,42.7,42.7,42.66,42.69,9092.0,33.0504,33.0504,33.0194,33.0426,9092.0
2016-05-31 14:40:00,42.7,42.7,42.66,42.69,12027.0,33.0504,33.0504,33.0194,33.0426,12027.0
2016-05-31 14:45:00,42.68,42.68,42.63,42.64,7194.0,33.0349,33.0349,32.9962,33.0039,7194.0
2016-05-31 14:50:00,42.65,42.65,42.61,42.63,10685.0,33.0117,33.0117,32.9807,32.9962,10685.0
2016-05-31 14:55:00,42.62,42.62,42.59,42.61,8692.0,32.9884,32.9884,32.9652,32.9807,8692.0
2016-05-31 15:00:00,42.6,42.63,42.57,42.61,13310.0,32.973,32.9962,32.9497,32.9807,13310.0
2016-05-31 15:05:00,42.61,42.67,42.6,42.64,21826.0,32.9807,33.0271,32.973,33.0039,21826.0
2016-05-31 15:10:00,42.64,42.66,42.63,42.64,11167.0,33.0039,33.0194,32.9962,33.0039,11167.0
2016-05-31 15:15:00,42.65,42.75,42.64,42.75,17929.0,33.0117,33.0891,33.0039,33.0891,17929.0
2016-05-31 15:20:00,42.74,42.79,42.74,42.78,20659.0,33.0813,33.12,33.0813,33.1123,20659.0
2016-05-31 15:25:00,42.78,42.84,42.77,42.83,21176.0,33.1123,33.1587,33.1045,33.151,21176.0
2016-05-31 15:30:00,42.82,42.9,42.82,42.88,21374.0,33.1432,33.2052,33.1432,33.1897,21374.0
2016-05-31 15:35:00,42.88,42.9,42.85,42.88,17103.0,33.1897,33.2052,33.1665,33.1897,17103.0
2016-05-31 15:40:00,42.89,42.93,42.88,42.92,25893.0,33.1974,33.2284,33.1897,33.2206,25893.0
2016-05-31 15:45:00,42.91,42.92,42.85,42.88,40286.0,33.2129,33.2206,33.1665,33.1897,40286.0
2016-05-31 15:50:00,42.88,42.93,42.87,42.93,49389.0,33.1897,33.2284,33.1819,33.2284,49389.0
2016-05-31 15:55:00,42.93,42.97,42.9,42.9,107637.0,33.2284,33.2593,33.2052,33.2052,107637.0
2016-06-01 09:30:00,42.45,42.85,42.42,42.72,28065.0,32.8569,33.1665,32.8336,33.0658,28065.0
2016-06-01 09:35:00,42.67,42.73,42.54,42.55,6176.0,33.0271,33.0736,32.9265,32.9343,6176.0
2016-06-01 09:40:00,42.55,42.67,42.5,42.58,14670.0,32.9343,33.0271,32.8956,32.9575,14670.0
2016-06-01 09:45:00,42.65,42.82,42.58,42.8,18362.0,33.0117,33.1432,32.9575,33.1278,18362.0
2016-06-01 09:50:00,42.79,42.91,42.74,42.8,24827.0,33.12,33.2129,33.0813,33.1278,24827.0
2016-06-01 09:55:00,42.76,42.8,42.66,42.8,5547.0,33.0968,33.1278,33.0194,33.1278,5547.0
2016-06-01 10:00:00,42.81,42.87,42.7,42.87,25554.0,33.1355,33.1819,33.0504,33.1819,25554.0
2016-06-01 10:05:00,42.87,42.94,42.86,42.91,11577.0,33.1819,33.2361,33.1742,33.2129,11577.0
2016-06-01 10:10:00,42.92,42.95,42.77,42.9,20726.0,33.2206,33.2439,33.1045,33.2052,20726.0
2016-06-01 10:15:00,42.9,42.91,42.75,42.75,5869.0,33.2052,33.2129,33.0891,33.0891,5869.0
2016-06-01 10:20:00,42.74,42.82,42.69,42.82,7526.0,33.0813,33.1432,33.0426,33.1432,7526.0
2016-06-01 10:25:00,42.84,42.88,42.8,42.81,7546.0,33.1587,33.1897,33.1278,33.1355,7546.0
2016-06-01 10:30:00,42.8,42.84,42.79,42.83,9200.0,33.1278,33.1587,33.12,33.151,9200.0
2016-06-01 10:35:00,42.84,42.84,42.77,42.81,13862.0,33.1587,33.1587,33.1045,33.1355,13862.0
2016-06-01 10:40:00,42.81,42.86,42.79,42.86,8500.0,33.1355,33.1742,33.12,33.1742,8500.0
2016-06-01 10:45:00,42.86,42.96,42.86,42.96,5500.0,33.1742,33.2516,33.1742,33.2516,5500.0
2016-06-01 10:50:00,42.96,42.97,42.93,42.93,3851.0,33.2516,33.2593,33.2284,33.2284,3851.0
2016-06-01 10:55:00,42.93,42.93,42.84,42.93,7100.0,33.2284,33.2284,33.1587,33.2284,7100.0
2016-06-01 11:00:00,42.93,42.97,42.92,42.96,5300.0,33.2284,33.2593,33.2206,33.2516,5300.0
2016-06-01 11:05:00,42.97,43.0,42.93,42.97,9754.0,33.2593,33.2826,33.2284,33.2593,9754.0
2016-06-01 11:10:00,42.96,42.96,42.94,42.94,2867.0,33.2516,33.2516,33.2361,33.2361,2867.0
2016-06-01 11:15:00,42.94,42.99,42.9,42.98,7100.0,33.2361,33.2748,33.2052,33.2671,7100.0
2016-06-01 11:20:00,42.98,43.0,42.95,42.98,4610.0,33.2671,33.2826,33.2439,33.2671,4610.0
2016-06-01 11:25:00,42.98,42.98,42.89,42.9,3000.0,33.2671,33.2671,33.1974,33.2052,3000.0
2016-06-01 11:30:00,42.91,42.94,42.87,42.87,9000.0,33.2129,33.2361,33.1819,33.1819,9000.0
2016-06-01 11:35:00,42.88,42.89,42.86,42.86,6458.0,33.1897,33.1974,33.1742,33.1742,6458.0
2016-06-01 11:40:00,42.85,42.85,42.81,42.82,3908.0,33.1665,33.1665,33.1355,33.1432,3908.0
2016-06-01 11:45:00,42.79,42.82,42.76,42.82,3200.0,33.12,33.1432,33.0968,33.1432,3200.0
2016-06-01 11:50:00,42.84,42.88,42.83,42.85,4749.0,33.1587,33.1897,33.151,33.1665,4749.0
2016-06-01 11:55:00,42.85,42.87,42.83,42.87,2979.0,33.1665,33.1819,33.151,33.1819,2979.0
2016-06-01 12:00:00,42.87,42.89,42.81,42.84,7605.0,33.1819,33.1974,33.1355,33.1587,7605.0
2016-06-01 12:05:00,42.84,42.9,42.83,42.87,5030.0,33.1587,33.2052,33.151,33.1819,5030.0
2016-06-01 12:10:00,42.87,42.89,42.87,42.88,1700.0,33.1819,33.1974,33.1819,33.1897,1700.0
2016-06-01 12:15:00,42.86,42.92,42.84,42.91,9010.0,33.1742,33.2206,33.1587,33.2129,9010.0
2016-06-01 12:20:00,42.91,42.93,42.9,42.9,6300.0,33.2129,33.2284,33.2052,33.2052,6300.0
2016-06-01 12:25:00,42.9,42.9,42.88,42.88,4600.0,33.2052,33.2052,33.1897,33.1897,4600.0
2016-06-01 12:30:00,42.88,42.9,42.86,42.88,4400.0,33.1897,33.2052,33.1742,33.1897,4400.0
2016-06-01 12:35:00,42.89,42.89,42.78,42.78,6221.0,33.1974,33.1974,33.1123,33.1123,6221.0
2016-06-01 12:40:00,42.78,42.84,42.77,42.83,10808.0,33.1123,33.1587,33.1045,33.151,10808.0
2016-06-01 12:45:00,42.83,42.88,42.83,42.84,5100.0,33.151,33.1897,33.151,33.1587,5100.0
2016-06-01 12:50:00,42.84,42.86,42.83,42.85,6200.0,33.1587,33.1742,33.151,33.1665,6200.0
2016-06-01 12:55:00,42.84,42.86,42.82,42.85,3700.0,33.1587,33.1742,33.1432,33.1665,3700.0
2016-06-01 13:00:00,42.86,42.88,42.83,42.87,5500.0,33.1742,33.1897,33.151,33.1819,5500.0
2016-06-01 13:05:00,42.87,42.93,42.87,42.93,8031.0,33.1819,33.2284,33.1819,33.2284,8031.0
2016-06-01 13:10:00,42.93,42.93,42.86,42.86,12370.0,33.2284,33.2284,33.1742,33.1742,12370.0
2016-06-01 13:15:00,42.84,42.88,42.83,42.88,3000.0,33.1587,33.1897,33.151,33.1897,3000.0
2016-06-01 13:20:00,42.88,42.93,42.86,42.92,9655.0,33.1897,33.2284,33.1742,33.2206,9655.0
2016-06-01 13:25:00,42.93,42.93,42.88,42.88,3979.0,33.2284,33.2284,33.1897,33.1897,3979.0
2016-06-01 13:30:00,42.88,42.89,42.87,42.88,7344.0,33.1897,33.1974,33.1819,33.1897,7344.0
2016-06-01 13:35:00,42.88,42.88,42.8,42.8,7037.0,33.1897,33.1897,33.1278,33.1278,7037.0
2016-06-01 13:40:00,42.81,42.81,42.79,42.81,4923.0,33.1355,33.1355,33.12,33.1355,4923.0
2016-06-01 13:45:00,42.82,42.86,42.82,42.85,12758.0,33.1432,33.1742,33.1432,33.1665,12758.0
2016-06-01 13:50:00,42.84,42.87,42.83,42.85,4000.0,33.1587,33.1819,33.151,33.1665,4000.0
2016-06-01 13:55:00,42.86,42.86,42.83,42.84,3400.0,33.1742,33.1742,33.151,33.1587,3400.0
2016-06-01 14:00:00,42.84,42.85,42.78,42.81,7145.0,33.1587,33.1665,33.1123,33.1355,7145.0
2016-06-01 14:05:00,42.82,42.87,42.82,42.84,7161.0,33.1432,33.1819,33.1432,33.1587,7161.0
2016-06-01 14:10:00,42.83,42.89,42.81,42.81,5500.0,33.151,33.1974,33.1355,33.1355,5500.0
2016-06-01 14:15:00,42.81,42.9,42.81,42.88,6769.0,33.1355,33.2052,33.1355,33.1897,6769.0
2016-06-01 14:20:00,42.88,42.99,42.88,42.99,29648.0,33.1897,33.2748,33.1897,33.2748,29648.0
2016-06-01 14:25:00,42.99,43.02,42.98,43.01,39105.0,33.2748,33.2981,33.2671,33.2903,39105.0
2016-06-01 14:30:00,43.01,43.02,42.98,43.02,42002.0,33.2903,33.2981,33.2671,33.2981,42002.0
2016-06-01 14:35:00,43.02,43.02,43.0,43.01,9700.0,33.2981,33.2981,33.2826,33.2903,9700.0
2016-06-01 14:40:00,43.01,43.03,42.99,43.02,17576.0,33.2903,33.3058,33.2748,33.2981,17576.0
2016-06-01 14:45:00,43.01,43.02,42.97,42.98,7154.0,33.2903,33.2981,33.2593,33.2671,7154.0
2016-06-01 14:50:00,42.99,43.01,42.98,43.01,10900.0,33.2748,33.2903,33.2671,33.2903,10900.0
2016-06-01 14:55:00,43.0,43.03,43.0,43.01,6398.0,33.2826,33.3058,33.2826,33.2903,6398.0
2016-06-01 15:00:00,43.02,43.02,42.98,43.0,9000.0,33.2981,33.2981,33.2671,33.2826,9000.0
2016-06-01 15:05:00,43.0,43.06,42.99,43.03,6503.0,33.2826,33.329,33.2748,33.3058,6503.0
2016-06-01 15:10:00,43.02,43.02,43.0,43.02,7228.0,33.2981,33.2981,33.2826,33.2981,7228.0
2016-06-01 15:15:00,43.02,43.05,43.0,43.04,9368.0,33.2981,33.3213,33.2826,33.3135,9368.0
2016-06-01 15:20:00,43.04,43.08,43.03,43.08,15797.0,33.3135,33.3445,33.3058,33.3445,15797.0
2016-06-01 15:25:00,43.07,43.07,43.04,43.07,7521.0,33.3368,33.3368,33.3135,33.3368,7521.0
2016-06-01 15:30:00,43.07,43.07,43.0,43.02,12282.0,33.3368,33.3368,33.2826,33.2981,12282.0
2016-06-01 15:35:00,43.02,43.05,43.01,43.02,7983.0,33.2981,33.3213,33.2903,33.2981,7983.0
2016-06-01 15:40:00,43.03,43.07,43.02,43.07,16243.0,33.3058,33.3368,33.2981,33.3368,16243.0
2016-06-01 15:45:00,43.06,43.07,43.01,43.02,17433.0,33.329,33.3368,33.2903,33.2981,17433.0
2016-06-01 15:50:00,43.01,43.02,42.99,43.0,15167.0,33.2903,33.2981,33.2748,33.2826,15167.0
2016-06-01 15:55:00,42.99,43.03,42.98,43.03,41419.0,33.2748,33.3058,33.2671,33.3058,41419.0
2016-06-02 09:30:00,42.87,43.18,42.78,43.07,12320.0,33.1819,33.4219,33.1123,33.3368,12320.0
2016-06-02 09:35:00,43.07,43.16,43.04,43.06,7956.0,33.3368,33.4064,33.3135,33.329,7956.0
2016-06-02 09:40:00,43.05,43.15,42.97,43.14,6600.0,33.3213,33.3987,33.2593,33.3909,6600.0
2016-06-02 09:45:00,43.16,43.17,42.87,42.87,13198.0,33.4064,33.4142,33.1819,33.1819,13198.0
2016-06-02 09:50:00,42.84,42.91,42.75,42.85,9128.0,33.1587,33.2129,33.0891,33.1665,9128.0
2016-06-02 09:55:00,42.88,42.9,42.8,42.85,7389.0,33.1897,33.2052,33.1278,33.1665,7389.0
2016-06-02 10:00:00,42.88,43.04,42.88,43.04,9150.0,33.1897,33.3135,33.1897,33.3135,9150.0
2016-06-02 10:05:00,43.04,43.12,43.04,43.08,6400.0,33.3135,33.3755,33.3135,33.3445,6400.0
2016-06-02 10:10:00,43.07,43.07,42.95,42.95,7071.0,33.3368,33.3368,33.2439,33.2439,7071.0
2016-06-02 10:15:00,42.95,43.02,42.86,42.88,4800.0,33.2439,33.2981,33.1742,33.1897,4800.0
2016-06-02 10:20:00,42.88,42.88,42.81,42.86,4194.0,33.1897,33.1897,33.1355,33.1742,4194.0
2016-06-02 10:25:00,42.88,42.92,42.78,42.8,5855.0,33.1897,33.2206,33.1123,33.1278,5855.0
2016-06-02 10:30:00,42.82,42.85,42.78,42.83,7680.0,33.1432,33.1665,33.1123,33.151,7680.0
2016-06-02 10:35:00,42.84,43.02,42.84,43.02,12460.0,33.1587,33.2981,33.1587,33.2981,12460.0
2016-06-02 10:40:00,43.01,43.04,42.99,43.02,7973.0,33.2903,33.3135,33.2748,33.2981,7973.0
2016-06-02 10:45:00,43.02,43.06,42.97,43.04,12417.0,33.2981,33.329,33.2593,33.3135,12417.0
2016-06-02 10:50:00,43.04,43.07,43.02,43.07,2921.0,33.3135,33.3368,33.2981,33.3368,2921.0
2016-06-02 10:55:00,43.07,43.07,43.01,43.02,6744.0,33.3368,33.3368,33.2903,33.2981,6744.0
2016-06-02 11:00:00,43.03,43.07,43.0,43.04,13480.0,33.3058,33.3368,33.2826,33.3135,13480.0
2016-06-02 11:05:00,43.05,43.1,43.04,43.06,4100.0,33.3213,33.36,33.3135,33.329,4100.0
2016-06-02 11:10:00,43.04,43.04,42.93,42.93,5886.0,33.3135,33.3135,33.2284,33.2284,5886.0
2016-06-02 11:15:00,42.93,42.94,42.83,42.84,4600.0,33.2284,33.2361,33.151,33.1587,4600.0
2016-06-02 11:20:00,42.84,42.97,42.83,42.97,10540.0,33.1587,33.2593,33.151,33.2593,10540.0
2016-06-02 11:25:00,42.96,42.99,42.95,42.98,8760.0,33.2516,33.2748,33.2439,33.2671,8760.0
2016-06-02 11:30:00,42.96,43.0,42.92,42.94,11185.0,33.2516,33.2826,33.2206,33.2361,11185.0
2016-06-02 11:35:00,42.94,42.94,42.89,42.89,2275.0,33.2361,33.2361,33.1974,33.1974,2275.0
2016-06-02 11:40:00,42.9,42.94,42.88,42.91,4661.0,33.2052,33.2361,33.1897,33.2129,4661.0
2016-06-02 11:45:00,42.92,42.92,42.83,42.84,3300.0,33.2206,33.2206,33.151,33.1587,3300.0
2016-06-02 11:50:00,42.84,42.88,42.82,42.88,20689.0,33.1587,33.1897,33.1432,33.1897,20689.0
2016-06-02 11:55:00,42.89,42.91,42.85,42.85,5154.0,33.1974,33.2129,33.1665,33.1665,5154.0
2016-06-02 12:00:00,42.85,42.9,42.85,42.87,8489.0,33.1665,33.2052,33.1665,33.1819,8489.0
2016-06-02 12:05:00,42.87,42.94,42.87,42.93,5382.0,33.1819,33.2361,33.1819,33.2284,5382.0
2016-06-02 12:10:00,42.93,42.94,42.89,42.89,7743.0,33.2284,33.2361,33.1974,33.1974,7743.0
2016-06-02 12:15:00,42.88,42.9,42.86,42.9,4341.0,33.1897,33.2052,33.1742,33.2052,4341.0
2016-06-02 12:20:00,42.9,42.92,42.89,42.92,3805.0,33.2052,33.2206,33.1974,33.2206,3805.0
2016-06-02 12:25:00,42.91,42.93,42.89,42.93,4731.0,33.2129,33.2284,33.1974,33.2284,4731.0
2016-06-02 12:30:00,42.92,42.95,42.92,42.93,4008.0,33.2206,33.2439,33.2206,33.2284,4008.0
2016-06-02 12:35:00,42.94,43.0,42.93,42.99,3422.0,33.2361,33.2826,33.2284,33.2748,3422.0
2016-06-02 12:40:00,42.99,43.0,42.98,42.99,4663.0,33.2748,33.2826,33.2671,33.2748,4663.0
2016-06-02 12:45:00,43.0,43.02,42.98,43.02,4923.0,33.2826,33.2981,33.2671,33.2981,4923.0
2016-06-02 12:50:00,43.01,43.08,43.01,43.07,5804.0,33.2903,33.3445,33.2903,33.3368,5804.0
2016-06-02 12:55:00,43.07,43.1,43.07,43.1,3700.0,33.3368,33.36,33.3368,33.36,3700.0
2016-06-02 13:00:00,43.09,43.12,43.09,43.1,5694.0,33.3522,33.3755,33.3522,33.36,5694.0
2016-06-02 13:05:00,43.11,43.14,43.1,43.12,5686.0,33.3677,33.3909,33.36,33.3755,5686.0
2016-06-02 13:10:00,43.12,43.15,43.12,43.13,4880.0,33.3755,33.3987,33.3755,33.3832,4880.0
2016-06-02 13:15:00,43.14,43.15,43.11,43.14,4100.0,33.3909,33.3987,33.3677,33.3909,4100.0
2016-06-02 13:20:00,43.15,43.15,43.14,43.15,4653.0,33.3987,33.3987,33.3909,33.3987,4653.0
2016-06-02 13:25:00,43.14,43.16,43.13,43.16,5850.0,33.3909,33.4064,33.3832,33.4064,5850.0
2016-06-02 13:30:00,43.15,43.2,43.14,43.18,15491.0,33.3987,33.4374,33.3909,33.4219,15491.0
2016-06-02 13:35:00,43.19,43.23,43.17,43.21,5902.0,33.4296,33.4606,33.4142,33.4451,5902.0
2016-06-02 13:40:00,43.21,43.25,43.2,43.24,12250.0,33.4451,33.4761,33.4374,33.4683,12250.0
2016-06-02 13:45:00,43.24,43.25,43.23,43.24,4891.0,33.4683,33.4761,33.4606,33.4683,4891.0
2016-06-02 13:50:00,43.24,43.29,43.24,43.28,3800.0,33.4683,33.507,33.4683,33.4993,3800.0
2016-06-02 13:55:00,43.28,43.28,43.25,43.27,4818.0,33.4993,33.4993,33.4761,33.4916,4818.0
2016-06-02 14:00:00,43.27,43.28,43.26,43.27,5470.0,33.4916,33.4993,33.4838,33.4916,5470.0
2016-06-02 14:05:00,43.27,43.3,43.26,43.29,6643.0,33.4916,33.5148,33.4838,33.507,6643.0
2016-06-02 14:10:00,43.3,43.37,43.29,43.37,8880.0,33.5148,33.569,33.507,33.569,8880.0
2016-06-02 14:15:00,43.36,43.42,43.36,43.39,6277.0,33.5612,33.6077,33.5612,33.5844,6277.0
2016-06-02 14:20:00,43.39,43.39,43.36,43.36,4097.0,33.5844,33.5844,33.5612,33.5612,4097.0
2016-06-02 14:25:00,43.36,43.38,43.34,43.38,5231.0,33.5612,33.5767,33.5457,33.5767,5231.0
2016-06-02 14:30:00,43.4,43.41,43.37,43.38,2650.0,33.5922,33.5999,33.569,33.5767,2650.0
2016-06-02 14:35:00,43.39,43.39,43.36,43.38,5150.0,33.5844,33.5844,33.5612,33.5767,5150.0
2016-06-02 14:40:00,43.38,43.4,43.37,43.4,5099.0,33.5767,33.5922,33.569,33.5922,5099.0
2016-06-02 14:45:00,43.38,43.39,43.37,43.37,5482.0,33.5767,33.5844,33.569,33.569,5482.0
2016-06-02 14:50:00,43.38,43.4,43.36,43.38,5449.0,33.5767,33.5922,33.5612,33.5767,5449.0
2016-06-02 14:55:00,43.38,43.39,43.34,43.37,5025.0,33.5767,33.5844,33.5457,33.569,5025.0
2016-06-02 15:00:00,43.37,43.38,43.35,43.37,5800.0,33.569,33.5767,33.5535,33.569,5800.0
2016-06-02 15:05:00,43.37,43.38,43.29,43.3,7686.0,33.569,33.5767,33.507,33.5148,7686.0
2016-06-02 15:10:00,43.3,43.38,43.3,43.37,6884.0,33.5148,33.5767,33.5148,33.569,6884.0
2016-06-02 15:15:00,43.38,43.39,43.36,43.37,8203.0,33.5767,33.5844,33.5612,33.569,8203.0
2016-06-02 15:20:00,43.36,43.37,43.34,43.34,7683.0,33.5612,33.569,33.5457,33.5457,7683.0
2016-06-02 15:25:00,43.35,43.36,43.33,43.34,15600.0,33.5535,33.5612,33.538,33.5457,15600.0
2016-06-02 15:30:00,43.35,43.39,43.34,43.39,18429.0,33.5535,33.5844,33.5457,33.5844,18429.0
2016-06-02 15:35:00,43.39,43.4,43.33,43.34,35686.0,33.5844,33.5922,33.538,33.5457,35686.0
2016-06-02 15:40:00,43.34,43.37,43.3,43.32,22078.0,33.5457,33.569,33.5148,33.5303,22078.0
2016-06-02 15:45:00,43.33,43.33,43.27,43.27,18777.0,33.538,33.538,33.4916,33.4916,18777.0
2016-06-02 15:50:00,43.27,43.32,43.27,43.29,32792.0,33.4916,33.5303,33.4916,33.507,32792.0
2016-06-02 15:55:00,43.3,43.33,43.21,43.25,212718.0,33.5148,33.538,33.4451,33.4761,212718.0
2016-06-03 09:30:00,43.24,43.31,43.13,43.15,17323.0,33.4683,33.5225,33.3832,33.3987,17323.0
2016-06-03 09:35:00,43.11,43.13,42.89,42.96,9003.0,33.3677,33.3832,33.1974,33.2516,9003.0
2016-06-03 09:40:00,43.03,43.05,42.82,42.91,7440.0,33.3058,33.3213,33.1432,33.2129,7440.0
2016-06-03 09:45:00,42.94,43.05,42.83,43.05,14721.0,33.2361,33.3213,33.151,33.3213,14721.0
2016-06-03 09:50:00,43.05,43.05,42.86,42.91,7187.0,33.3213,33.3213,33.1742,33.2129,7187.0
2016-06-03 09:55:00,42.88,42.93,42.84,42.93,18402.0,33.1897,33.2284,33.1587,33.2284,18402.0
2016-06-03 10:00:00,42.92,42.92,42.75,42.75,34490.0,33.2206,33.2206,33.0891,33.0891,34490.0
2016-06-03 10:05:00,42.76,42.78,42.68,42.72,18693.0,33.0968,33.1123,33.0349,33.0658,18693.0
2016-06-03 10:10:00,42.7,42.72,42.64,42.67,9486.0,33.0504,33.0658,33.0039,33.0271,9486.0
2016-06-03 10:15:00,42.67,42.7,42.61,42.61,11625.0,33.0271,33.0504,32.9807,32.9807,11625.0
2016-06-03 10:20:00,42.59,42.7,42.55,42.7,10762.0,32.9652,33.0504,32.9343,33.0504,10762.0
2016-06-03 10:25:00,42.71,42.74,42.61,42.69,14188.0,33.0581,33.0813,32.9807,33.0426,14188.0
2016-06-03 10:30:00,42.66,42.75,42.63,42.73,13549.0,33.0194,33.0891,32.9962,33.0736,13549.0
2016-06-03 10:35:00,42.75,42.87,42.71,42.85,36725.0,33.0891,33.1819,33.0581,33.1665,36725.0
2016-06-03 10:40:00,42.86,42.9,42.83,42.84,6307.0,33.1742,33.2052,33.151,33.1587,6307.0
2016-06-03 10:45:00,42.85,42.92,42.83,42.92,6500.0,33.1665,33.2206,33.151,33.2206,6500.0
2016-06-03 10:50:00,42.91,42.98,42.88,42.97,7000.0,33.2129,33.2671,33.1897,33.2593,7000.0
2016-06-03 10:55:00,42.99,43.0,42.97,43.0,3900.0,33.2748,33.2826,33.2593,33.2826,3900.0
2016-06-03 11:00:00,42.98,43.03,42.96,43.02,18414.0,33.2671,33.3058,33.2516,33.2981,18414.0
2016-06-03 11:05:00,43.0,43.03,42.99,42.99,4000.0,33.2826,33.3058,33.2748,33.2748,4000.0
2016-06-03 11:10:00,42.98,43.0,42.93,42.93,7634.0,33.2671,33.2826,33.2284,33.2284,7634.0
2016-06-03 11:15:00,42.93,42.98,42.92,42.97,4491.0,33.2284,33.2671,33.2206,33.2593,4491.0
2016-06-03 11:20:00,42.95,42.96,42.91,42.95,15841.0,33.2439,33.2516,33.2129,33.2439,15841.0
2016-06-03 11:25:00,42.95,42.98,42.9,42.95,9675.0,33.2439,33.2671,33.2052,33.2439,9675.0
2016-06-03 11:30:00,42.95,43.03,42.94,43.03,8686.0,33.2439,33.3058,33.2361,33.3058,8686.0
2016-06-03 11:35:00,43.01,43.13,42.98,43.12,11599.0,33.2903,33.3832,33.2671,33.3755,11599.0
2016-06-03 11:40:00,43.12,43.16,43.1,43.12,5203.0,33.3755,33.4064,33.36,33.3755,5203.0
2016-06-03 11:45:00,43.1,43.1,43.04,43.09,3952.0,33.36,33.36,33.3135,33.3522,3952.0
2016-06-03 11:50:00,43.13,43.13,43.09,43.1,2300.0,33.3832,33.3832,33.3522,33.36,2300.0
2016-06-03 11:55:00,43.11,43.21,43.11,43.2,4700.0,33.3677,33.4451,33.3677,33.4374,4700.0
2016-06-03 12:00:00,43.21,43.22,43.14,43.14,3038.0,33.4451,33.4529,33.3909,33.3909,3038.0
2016-06-03 12:05:00,43.15,43.17,43.14,43.14,3125.0,33.3987,33.4142,33.3909,33.3909,3125.0
2016-06-03 12:10:00,43.12,43.16,43.12,43.16,1200.0,33.3755,33.4064,33.3755,33.4064,1200.0
2016-06-03 12:15:00,43.16,43.17,43.13,43.14,1400.0,33.4064,33.4142,33.3832,33.3909,1400.0
2016-06-03 12:20:00,43.1,43.21,43.1,43.21,7107.0,33.36,33.4451,33.36,33.4451,7107.0
2016-06-03 12:25:00,43.21,43.21,43.18,43.19,2700.0,33.4451,33.4451,33.4219,33.4296,2700.0
2016-06-03 12:30:00,43.19,43.2,43.17,43.17,2800.0,33.4296,33.4374,33.4142,33.4142,2800.0
2016-06-03 12:35:00,43.17,43.17,43.13,43.13,2000.0,33.4142,33.4142,33.3832,33.3832,2000.0
2016-06-03 12:40:00,43.14,43.18,43.14,43.18,8400.0,33.3909,33.4219,33.3909,33.4219,8400.0
2016-06-03 12:45:00,43.18,43.19,43.15,43.18,10700.0,33.4219,33.4296,33.3987,33.4219,10700.0
2016-06-03 12:50:00,43.17,43.2,43.16,43.18,4779.0,33.4142,33.4374,33.4064,33.4219,4779.0
2016-06-03 12:55:00,43.19,43.19,43.15,43.18,4964.0,33.4296,33.4296,33.3987,33.4219,4964.0
2016-06-03 13:00:00,43.19,43.19,43.17,43.17,4902.0,33.4296,33.4296,33.4142,33.4142,4902.0
2016-06-03 13:05:00,43.17,43.19,43.15,43.19,5908.0,33.4142,33.4296,33.3987,33.4296,5908.0
2016-06-03 13:10:00,43.19,43.24,43.19,43.24,3110.0,33.4296,33.4683,33.4296,33.4683,3110.0
2016-06-03 13:15:00,43.25,43.27,43.24,43.27,3200.0,33.4761,33.4916,33.4683,33.4916,3200.0
2016-06-03 13:20:00,43.26,43.33,43.25,43.33,9491.0,33.4838,33.538,33.4761,33.538,9491.0
2016-06-03 13:25:00,43.33,43.34,43.31,43.31,2800.0,33.538,33.5457,33.5225,33.5225,2800.0
2016-06-03 13:30:00,43.31,43.31,43.25,43.25,3727.0,33.5225,33.5225,33.4761,33.4761,3727.0
2016-06-03 13:35:00,43.25,43.3,43.24,43.29,2090.0,33.4761,33.5148,33.4683,33.507,2090.0
2016-06-03 13:40:00,43.29,43.3,43.24,43.25,3801.0,33.507,33.5148,33.4683,33.4761,3801.0
2016-06-03 13:45:00,43.24,43.27,43.23,43.25,3126.0,33.4683,33.4916,33.4606,33.4761,3126.0
2016-06-03 13:50:00,43.27,43.27,43.24,43.25,3900.0,33.4916,33.4916,33.4683,33.4761,3900.0
2016-06-03 13:55:00,43.26,43.33,43.26,43.33,5272.0,33.4838,33.538,33.4838,33.538,5272.0
2016-06-03 14:00:00,43.31,43.32,43.28,43.32,3147.0,33.5225,33.5303,33.4993,33.5303,3147.0
2016-06-03 14:05:00,43.33,43.33,43.24,43.24,3569.0,33.538,33.538,33.4683,33.4683,3569.0
2016-06-03 14:10:00,43.24,43.24,43.21,43.22,5722.0,33.4683,33.4683,33.4451,33.4529,5722.0
2016-06-03 14:15:00,43.22,43.24,43.2,43.24,5806.0,33.4529,33.4683,33.4374,33.4683,5806.0
2016-06-03 14:20:00,43.24,43.25,43.22,43.24,5778.0,33.4683,33.4761,33.4529,33.4683,5778.0
2016-06-03 14:25:00,43.24,43.27,43.22,43.26,6977.0,33.4683,33.4916,33.4529,33.4838,6977.0
2016-06-03 14:30:00,43.27,43.31,43.27,43.31,6119.0,33.4916,33.5225,33.4916,33.5225,6119.0
2016-06-03 14:35:00,43.31,43.35,43.3,43.31,5048.0,33.5225,33.5535,33.5148,33.5225,5048.0
2016-06-03 14:40:00,43.31,43.34,43.31,43.32,3112.0,33.5225,33.5457,33.5225,33.5303,3112.0
2016-06-03 14:45:00,43.33,43.37,43.33,43.34,3500.0,33.538,33.569,33.538,33.5457,3500.0
2016-06-03 14:50:00,43.34,43.34,43.32,43.33,3600.0,33.5457,33.5457,33.5303,33.538,3600.0
2016-06-03 14:55:00,43.32,43.32,43.28,43.28,3600.0,33.5303,33.5303,33.4993,33.4993,3600.0
2016-06-03 15:00:00,43.28,43.28,43.23,43.26,4980.0,33.4993,33.4993,33.4606,33.4838,4980.0
2016-06-03 15:05:00,43.26,43.26,43.22,43.22,4945.0,33.4838,33.4838,33.4529,33.4529,4945.0
2016-06-03 15:10:00,43.22,43.22,43.2,43.21,4972.0,33.4529,33.4529,33.4374,33.4451,4972.0
2016-06-03 15:15:00,43.2,43.2,43.17,43.19,5820.0,33.4374,33.4374,33.4142,33.4296,5820.0
2016-06-03 15:20:00,43.19,43.22,43.16,43.21,12613.0,33.4296,33.4529,33.4064,33.4451,12613.0
2016-06-03 15:25:00,43.21,43.22,43.16,43.17,7423.0,33.4451,33.4529,33.4064,33.4142,7423.0
2016-06-03 15:30:00,43.18,43.18,43.14,43.15,10235.0,33.4219,33.4219,33.3909,33.3987,10235.0
2016-06-03 15:35:00,43.14,43.2,43.14,43.2,10163.0,33.3909,33.4374,33.3909,33.4374,10163.0
2016-06-03 15:40:00,43.2,43.2,43.14,43.15,13024.0,33.4374,33.4374,33.3909,33.3987,13024.0
2016-06-03 15:45:00,43.15,43.16,43.09,43.09,16545.0,33.3987,33.4064,33.3522,33.3522,16545.0
2016-06-03 15:50:00,43.09,43.13,43.09,43.1,25264.0,33.3522,33.3832,33.3522,33.36,25264.0
2016-06-03 15:55:00,43.11,43.13,43.04,43.1,68569.0,33.3677,33.3832,33.3135,33.36,68569.0
2016-06-06 09:30:00,43.11,43.54,42.76,43.01,69486.0,33.3677,33.7005,33.0968,33.2903,69486.0
2016-06-06 09:35:00,43.09,43.09,42.71,42.77,10279.0,33.3522,33.3522,33.0581,33.1045,10279.0
2016-06-06 09:40:00,42.78,42.78,42.58,42.69,21213.0,33.1123,33.1123,32.9575,33.0426,21213.0
2016-06-06 09:45:00,42.67,42.7,42.41,42.41,17773.0,33.0271,33.0504,32.8259,32.8259,17773.0
2016-06-06 09:50:00,42.4,42.47,42.27,42.28,67077.0,32.8182,32.8723,32.7175,32.7253,67077.0
2016-06-06 09:55:00,42.28,42.37,42.19,42.23,25137.0,32.7253,32.7949,32.6556,32.6866,25137.0
2016-06-06 10:00:00,42.26,42.46,42.24,42.34,37316.0,32.7098,32.8646,32.6943,32.7717,37316.0
2016-06-06 10:05:00,42.35,42.4,42.27,42.28,14208.0,32.7795,32.8182,32.7175,32.7253,14208.0
2016-06-06 10:10:00,42.28,42.41,42.26,42.38,18078.0,32.7253,32.8259,32.7098,32.8027,18078.0
2016-06-06 10:15:00,42.38,42.4,42.34,42.36,10110.0,32.8027,32.8182,32.7717,32.7872,10110.0
2016-06-06 10:20:00,42.35,42.41,42.31,42.4,15230.0,32.7795,32.8259,32.7485,32.8182,15230.0
2016-06-06 10:25:00,42.4,42.41,42.28,42.3,14568.0,32.8182,32.8259,32.7253,32.7408,14568.0
2016-06-06 10:30:00,42.29,42.39,42.27,42.27,13273.0,32.733,32.8104,32.7175,32.7175,13273.0
2016-06-06 10:35:00,42.28,42.4,42.28,42.32,13015.0,32.7253,32.8182,32.7253,32.7562,13015.0
2016-06-06 10:40:00,42.33,42.4,42.32,42.32,10705.0,32.764,32.8182,32.7562,32.7562,10705.0
2016-06-06 10:45:00,42.33,42.37,42.28,42.31,13591.0,32.764,32.7949,32.7253,32.7485,13591.0
2016-06-06 10:50:00,42.31,42.34,42.27,42.34,25474.0,32.7485,32.7717,32.7175,32.7717,25474.0
2016-06-06 10:55:00,42.34,42.43,42.34,42.37,28416.0,32.7717,32.8414,32.7717,32.7949,28416.0
2016-06-06 11:00:00,42.36,42.4,42.27,42.28,17140.0,32.7872,32.8182,32.7175,32.7253,17140.0
2016-06-06 11:05:00,42.28,42.28,42.17,42.25,16415.0,32.7253,32.7253,32.6401,32.7021,16415.0
2016-06-06 11:10:00,42.28,42.28,42.15,42.17,15040.0,32.7253,32.7253,32.6247,32.6401,15040.0
2016-06-06 11:15:00,42.17,42.18,42.08,42.18,20153.0,32.6401,32.6479,32.5705,32.6479,20153.0
2016-06-06 11:20:00,42.18,42.18,42.13,42.15,10423.0,32.6479,32.6479,32.6092,32.6247,10423.0
2016-06-06 11:25:00,42.16,42.23,42.15,42.17,19965.0,32.6324,32.6866,32.6247,32.6401,19965.0
2016-06-06 11:30:00,42.16,42.17,42.11,42.16,11844.0,32.6324,32.6401,32.5937,32.6324,11844.0
2016-06-06 11:35:00,42.17,42.23,42.16,42.23,19155.0,32.6401,32.6866,32.6324,32.6866,19155.0
2016-06-06 11:40:00,42.24,42.25,42.15,42.16,30671.0,32.6943,32.7021,32.6247,32.6324,30671.0
2016-06-06 11:45:00,42.16,42.23,42.14,42.15,11096.0,32.6324,32.6866,32.6169,32.6247,11096.0
2016-06-06 11:50:00,42.15,42.19,42.11,42.12,22812.0,32.6247,32.6556,32.5937,32.6014,22812.0
2016-06-06 11:55:00,42.12,42.16,42.07,42.09,15491.0,32.6014,32.6324,32.5627,32.5782,15491.0
2016-06-06 12:00:00,42.09,42.13,42.08,42.13,13592.0,32.5782,32.6092,32.5705,32.6092,13592.0
2016-06-06 12:05:00,42.13,42.15,42.11,42.13,8636.0,32.6092,32.6247,32.5937,32.6092,8636.0
2016-06-06 12:10:00,42.14,42.15,42.09,42.1,7820.0,32.6169,32.6247,32.5782,32.586,7820.0
2016-06-06 12:15:00,42.09,42.1,42.07,42.1,7600.0,32.5782,32.586,32.5627,32.586,7600.0
2016-06-06 12:20:00,42.11,42.15,42.08,42.12,10112.0,32.5937,32.6247,32.5705,32.6014,10112.0
2016-06-06 12:25:00,42.12,42.15,42.07,42.14,20428.0,32.6014,32.6247,32.5627,32.6169,20428.0
2016-06-06 12:30:00,42.13,42.2,42.07,42.17,15000.0,32.6092,32.6634,32.5627,32.6401,15000.0
2016-06-06 12:35:00,42.18,42.19,42.13,42.16,21600.0,32.6479,32.6556,32.6092,32.6324,21600.0
2016-06-06 12:40:00,42.17,42.19,42.13,42.14,21981.0,32.6401,32.6556,32.6092,32.6169,21981.0
2016-06-06 12:45:00,42.14,42.15,42.06,42.07,9615.0,32.6169,32.6247,32.555,32.5627,9615.0
2016-06-06 12:50:00,42.06,42.07,42.01,42.07,26332.0,32.555,32.5627,32.5163,32.5627,26332.0
2016-06-06 12:55:00,42.07,42.13,42.07,42.11,22631.0,32.5627,32.6092,32.5627,32.5937,22631.0
2016-06-06 13:00:00,42.11,42.16,42.08,42.11,29023.0,32.5937,32.6324,32.5705,32.5937,29023.0
2016-06-06 13:05:00,42.12,42.18,42.11,42.17,20808.0,32.6014,32.6479,32.5937,32.6401,20808.0
2016-06-06 13:10:00,42.18,42.24,42.17,42.24,18549.0,32.6479,32.6943,32.6401,32.6943,18549.0
2016-06-06 13:15:00,42.24,42.33,42.24,42.29,18498.0,32.6943,32.764,32.6943,32.733,18498.0
2016-06-06 13:20:00,42.29,42.37,42.28,42.32,11989.0,32.733,32.7949,32.7253,32.7562,11989.0
2016-06-06 13:25:00,42.32,42.36,42.32,42.35,14662.0,32.7562,32.7872,32.7562,32.7795,14662.0
2016-06-06 13:30:00,42.34,42.41,42.31,42.39,19120.0,32.7717,32.8259,32.7485,32.8104,19120.0
2016-06-06 13:35:00,42.39,42.4,42.36,42.36,10715.0,32.8104,32.8182,32.7872,32.7872,10715.0
2016-06-06 13:40:00,42.37,42.43,42.36,42.41,15570.0,32.7949,32.8414,32.7872,32.8259,15570.0
2016-06-06 13:45:00,42.41,42.45,42.4,42.45,27923.0,32.8259,32.8569,32.8182,32.8569,27923.0
2016-06-06 13:50:00,42.45,42.53,42.45,42.53,16561.0,32.8569,32.9188,32.8569,32.9188,16561.0
2016-06-06 13:55:00,42.53,42.54,42.46,42.46,8748.0,32.9188,32.9265,32.8646,32.8646,8748.0
2016-06-06 14:00:00,42.46,42.5,42.43,42.5,7176.0,32.8646,32.8956,32.8414,32.8956,7176.0
2016-06-06 14:05:00,42.5,42.51,42.47,42.48,10498.0,32.8956,32.9033,32.8723,32.8801,10498.0
2016-06-06 14:10:00,42.47,42.48,42.45,42.47,8622.0,32.8723,32.8801,32.8569,32.8723,8622.0
2016-06-06 14:15:00,42.46,42.5,42.46,42.5,8119.0,32.8646,32.8956,32.8646,32.8956,8119.0
2016-06-06 14:20:00,42.49,42.52,42.49,42.52,4400.0,32.8878,32.911,32.8878,32.911,4400.0
2016-06-06 14:25:00,42.52,42.58,42.52,42.55,20595.0,32.911,32.9575,32.911,32.9343,20595.0
2016-06-06 14:30:00,42.56,42.56,42.51,42.52,8008.0,32.942,32.942,32.9033,32.911,8008.0
2016-06-06 14:35:00,42.53,42.55,42.45,42.46,9900.0,32.9188,32.9343,32.8569,32.8646,9900.0
2016-06-06 14:40:00,42.46,42.48,42.4,42.41,12297.0,32.8646,32.8801,32.8182,32.8259,12297.0
2016-06-06 14:45:00,42.41,42.45,42.41,42.44,8587.0,32.8259,32.8569,32.8259,32.8491,8587.0
2016-06-06 14:50:00,42.44,42.44,42.36,42.39,28898.0,32.8491,32.8491,32.7872,32.8104,28898.0
2016-06-06 14:55:00,42.39,42.39,42.34,42.36,7705.0,32.8104,32.8104,32.7717,32.7872,7705.0
2016-06-06 15:00:00,42.36,42.38,42.35,42.36,24004.0,32.7872,32.8027,32.7795,32.7872,24004.0
2016-06-06 15:05:00,42.35,42.36,42.33,42.35,13999.0,32.7795,32.7872,32.764,32.7795,13999.0
2016-06-06 15:10:00,42.35,42.37,42.33,42.34,14809.0,32.7795,32.7949,32.764,32.7717,14809.0
2016-06-06 15:15:00,42.35,42.36,42.32,42.33,21084.0,32.7795,32.7872,32.7562,32.764,21084.0
2016-06-06 15:20:00,42.32,42.34,42.3,42.3,32379.0,32.7562,32.7717,32.7408,32.7408,32379.0
2016-06-06 15:25:00,42.3,42.32,42.28,42.31,20602.0,32.7408,32.7562,32.7253,32.7485,20602.0
2016-06-06 15:30:00,42.31,42.37,42.22,42.36,77423.0,32.7485,32.7949,32.6788,32.7872,77423.0
2016-06-06 15:35:00,42.36,42.38,42.3,42.38,44179.0,32.7872,32.8027,32.7408,32.8027,44179.0
2016-06-06 15:40:00,42.38,42.43,42.37,42.39,44798.0,32.8027,32.8414,32.7949,32.8104,44798.0
2016-06-06 15:45:00,42.4,42.46,42.4,42.46,34516.0,32.8182,32.8646,32.8182,32.8646,34516.0
2016-06-06 15:50:00,42.46,42.46,42.37,42.39,53014.0,32.8646,32.8646,32.7949,32.8104,53014.0
2016-06-06 15:55:00,42.39,42.39,42.34,42.36,70918.0,32.8104,32.8104,32.7717,32.7872,70918.0
2016-06-07 09:30:00,42.43,42.58,42.4,42.4,15159.0,32.8414,32.9575,32.8182,32.8182,15159.0
2016-06-07 09:35:00,42.4,42.42,42.32,42.33,12346.0,32.8182,32.8336,32.7562,32.764,12346.0
2016-06-07 09:40:00,42.34,42.41,42.25,42.33,6650.0,32.7717,32.8259,32.7021,32.764,6650.0
2016-06-07 09:45:00,42.32,42.4,42.2,42.4,18936.0,32.7562,32.8182,32.6634,32.8182,18936.0
2016-06-07 09:50:00,42.4,42.46,42.32,42.46,16777.0,32.8182,32.8646,32.7562,32.8646,16777.0
2016-06-07 09:55:00,42.44,42.57,42.44,42.5,8100.0,32.8491,32.9497,32.8491,32.8956,8100.0
2016-06-07 10:00:00,42.52,42.52,42.46,42.46,9700.0,32.911,32.911,32.8646,32.8646,9700.0
2016-06-07 10:05:00,42.46,42.53,42.35,42.36,13001.0,32.8646,32.9188,32.7795,32.7872,13001.0
2016-06-07 10:10:00,42.37,42.42,42.35,42.38,3925.0,32.7949,32.8336,32.7795,32.8027,3925.0
2016-06-07 10:15:00,42.36,42.5,42.34,42.48,6700.0,32.7872,32.8956,32.7717,32.8801,6700.0
2016-06-07 10:20:00,42.48,42.52,42.42,42.48,11162.0,32.8801,32.911,32.8336,32.8801,11162.0
2016-06-07 10:25:00,42.48,42.56,42.48,42.53,6046.0,32.8801,32.942,32.8801,32.9188,6046.0
2016-06-07 10:30:00,42.53,42.58,42.52,42.57,3404.0,32.9188,32.9575,32.911,32.9497,3404.0
2016-06-07 10:35:00,42.58,42.59,42.54,42.54,4673.0,32.9575,32.9652,32.9265,32.9265,4673.0
2016-06-07 10:40:00,42.55,42.61,42.55,42.57,4424.0,32.9343,32.9807,32.9343,32.9497,4424.0
2016-06-07 10:45:00,42.55,42.55,42.52,42.54,2600.0,32.9343,32.9343,32.911,32.9265,2600.0
2016-06-07 10:50:00,42.54,42.54,42.5,42.52,2443.0,32.9265,32.9265,32.8956,32.911,2443.0
2016-06-07 10:55:00,42.53,42.59,42.53,42.57,5536.0,32.9188,32.9652,32.9188,32.9497,5536.0
2016-06-07 11:00:00,42.56,42.56,42.5,42.55,2942.0,32.942,32.942,32.8956,32.9343,2942.0
2016-06-07 11:05:00,42.56,42.59,42.53,42.53,5098.0,32.942,32.9652,32.9188,32.9188,5098.0
2016-06-07 11:10:00,42.54,42.56,42.51,42.52,9149.0,32.9265,32.942,32.9033,32.911,9149.0
2016-06-07 11:15:00,42.52,42.58,42.52,42.58,3300.0,32.911,32.9575,32.911,32.9575,3300.0
2016-06-07 11:20:00,42.58,42.61,42.57,42.58,2465.0,32.9575,32.9807,32.9497,32.9575,2465.0
2016-06-07 11:25:00,42.58,42.64,42.58,42.64,6310.0,32.9575,33.0039,32.9575,33.0039,6310.0
2016-06-07 11:30:00,42.65,42.66,42.64,42.66,3210.0,33.0117,33.0194,33.0039,33.0194,3210.0
2016-06-07 11:35:00,42.67,42.69,42.65,42.67,2682.0,33.0271,33.0426,33.0117,33.0271,2682.0
2016-06-07 11:40:00,42.66,42.72,42.66,42.72,3564.0,33.0194,33.0658,33.0194,33.0658,3564.0
2016-06-07 11:45:00,42.72,42.81,42.72,42.79,7960.0,33.0658,33.1355,33.0658,33.12,7960.0
2016-06-07 11:50:00,42.8,42.83,42.75,42.83,5531.0,33.1278,33.151,33.0891,33.151,5531.0
2016-06-07 11:55:00,42.83,42.9,42.83,42.9,19953.0,33.151,33.2052,33.151,33.2052,19953.0
2016-06-07 12:00:00,42.89,42.9,42.83,42.83,8478.0,33.1974,33.2052,33.151,33.151,8478.0
2016-06-07 12:05:00,42.83,42.86,42.82,42.85,6028.0,33.151,33.1742,33.1432,33.1665,6028.0
2016-06-07 12:10:00,42.83,42.85,42.75,42.78,7183.0,33.151,33.1665,33.0891,33.1123,7183.0
2016-06-07 12:15:00,42.79,42.82,42.77,42.77,5500.0,33.12,33.1432,33.1045,33.1045,5500.0
2016-06-07 12:20:00,42.77,42.83,42.77,42.82,8511.0,33.1045,33.151,33.1045,33.1432,8511.0
2016-06-07 12:25:00,42.81,42.82,42.76,42.76,3000.0,33.1355,33.1432,33.0968,33.0968,3000.0
2016-06-07 12:30:00,42.76,42.81,42.76,42.77,3591.0,33.0968,33.1355,33.0968,33.1045,3591.0
2016-06-07 12:35:00,42.77,42.79,42.75,42.78,4813.0,33.1045,33.12,33.0891,33.1123,4813.0
2016-06-07 12:40:00,42.77,42.88,42.77,42.88,5490.0,33.1045,33.1897,33.1045,33.1897,5490.0
2016-06-07 12:45:00,42.9,42.9,42.87,42.89,2669.0,33.2052,33.2052,33.1819,33.1974,2669.0
2016-06-07 12:50:00,42.88,42.91,42.85,42.89,9296.0,33.1897,33.2129,33.1665,33.1974,9296.0
2016-06-07 12:55:00,42.89,42.94,42.89,42.93,5283.0,33.1974,33.2361,33.1974,33.2284,5283.0
2016-06-07 13:00:00,42.93,42.94,42.88,42.89,7555.0,33.2284,33.2361,33.1897,33.1974,7555.0
2016-06-07 13:05:00,42.88,42.97,42.88,42.97,9407.0,33.1897,33.2593,33.1897,33.2593,9407.0
2016-06-07 13:10:00,42.97,42.99,42.95,42.96,8879.0,33.2593,33.2748,33.2439,33.2516,8879.0
2016-06-07 13:15:00,42.95,43.0,42.95,42.99,15683.0,33.2439,33.2826,33.2439,33.2748,15683.0
2016-06-07 13:20:00,43.0,43.04,43.0,43.04,7568.0,33.2826,33.3135,33.2826,33.3135,7568.0
2016-06-07 13:25:00,43.03,43.07,43.02,43.07,7242.0,33.3058,33.3368,33.2981,33.3368,7242.0
2016-06-07 13:30:00,43.08,43.08,43.03,43.06,9760.0,33.3445,33.3445,33.3058,33.329,9760.0
2016-06-07 13:35:00,43.06,43.06,42.98,42.98,7627.0,33.329,33.329,33.2671,33.2671,7627.0
2016-06-07 13:40:00,42.98,43.04,42.98,43.04,7560.0,33.2671,33.3135,33.2671,33.3135,7560.0
2016-06-07 13:45:00,43.03,43.08,43.03,43.06,6900.0,33.3058,33.3445,33.3058,33.329,6900.0
2016-06-07 13:50:00,43.07,43.07,43.02,43.04,8294.0,33.3368,33.3368,33.2981,33.3135,8294.0
2016-06-07 13:55:00,43.05,43.07,43.04,43.07,6048.0,33.3213,33.3368,33.3135,33.3368,6048.0
2016-06-07 14:00:00,43.06,43.09,43.06,43.08,5227.0,33.329,33.3522,33.329,33.3445,5227.0
2016-06-07 14:05:00,43.08,43.08,43.0,43.0,5000.0,33.3445,33.3445,33.2826,33.2826,5000.0
2016-06-07 14:10:00,43.0,43.04,42.99,43.03,7200.0,33.2826,33.3135,33.2748,33.3058,7200.0
2016-06-07 14:15:00,43.03,43.03,43.02,43.03,2000.0,33.3058,33.3058,33.2981,33.3058,2000.0
2016-06-07 14:20:00,43.02,43.07,43.01,43.04,8199.0,33.2981,33.3368,33.2903,33.3135,8199.0
2016-06-07 14:25:00,43.04,43.07,43.03,43.05,3601.0,33.3135,33.3368,33.3058,33.3213,3601.0
2016-06-07 14:30:00,43.04,43.04,42.99,43.0,6995.0,33.3135,33.3135,33.2748,33.2826,6995.0
2016-06-07 14:35:00,42.99,43.0,42.94,42.96,12216.0,33.2748,33.2826,33.2361,33.2516,12216.0
2016-06-07 14:40:00,42.97,42.99,42.96,42.98,10829.0,33.2593,33.2748,33.2516,33.2671,10829.0
2016-06-07 14:45:00,42.99,43.06,42.99,43.04,10096.0,33.2748,33.329,33.2748,33.3135,10096.0
2016-06-07 14:50:00,43.04,43.06,43.02,43.05,5575.0,33.3135,33.329,33.2981,33.3213,5575.0
2016-06-07 14:55:00,43.05,43.06,43.03,43.04,3649.0,33.3213,33.329,33.3058,33.3135,3649.0
2016-06-07 15:00:00,43.03,43.06,43.0,43.03,9218.0,33.3058,33.329,33.2826,33.3058,9218.0
2016-06-07 15:05:00,43.03,43.08,43.02,43.02,8907.0,33.3058,33.3445,33.2981,33.2981,8907.0
2016-06-07 15:10:00,43.01,43.03,43.0,43.02,6794.0,33.2903,33.3058,33.2826,33.2981,6794.0
2016-06-07 15:15:00,43.01,43.02,42.97,42.98,9811.0,33.2903,33.2981,33.2593,33.2671,9811.0
2016-06-07 15:20:00,42.98,42.99,42.97,42.97,6102.0,33.2671,33.2748,33.2593,33.2593,6102.0
2016-06-07 15:25:00,42.97,43.05,42.97,43.05,11154.0,33.2593,33.3213,33.2593,33.3213,11154.0
2016-06-07 15:30:00,43.05,43.06,42.98,42.98,10312.0,33.3213,33.329,33.2671,33.2671,10312.0
2016-06-07 15:35:00,42.98,43.02,42.96,42.97,19865.0,33.2671,33.2981,33.2516,33.2593,19865.0
2016-06-07 15:40:00,42.97,42.97,42.92,42.95,13899.0,33.2593,33.2593,33.2206,33.2439,13899.0
2016-06-07 15:45:00,42.96,42.97,42.94,42.95,17621.0,33.2516,33.2593,33.2361,33.2439,17621.0
2016-06-07 15:50:00,42.95,42.97,42.93,42.94,21633.0,33.2439,33.2593,33.2284,33.2361,21633.0
2016-06-07 15:55:00,42.94,42.95,42.87,42.87,60851.0,33.2361,33.2439,33.1819,33.1819,60851.0
2016-06-08 09:30:00,42.76,43.06,42.76,42.95,8588.0,33.2135,33.4465,33.2135,33.361,8588.0
2016-06-08 09:35:00,42.95,43.03,42.9,43.03,6855.0,33.361,33.4232,33.3222,33.4232,6855.0
2016-06-08 09:40:00,42.99,43.05,42.94,43.04,6300.0,33.3921,33.4387,33.3533,33.431,6300.0
2016-06-08 09:45:00,43.02,43.04,42.93,42.93,7134.0,33.4154,33.431,33.3455,33.3455,7134.0
2016-06-08 09:50:00,42.93,42.96,42.91,42.94,2900.0,33.3455,33.3688,33.33,33.3533,2900.0
2016-06-08 09:55:00,42.93,42.96,42.86,42.86,8900.0,33.3455,33.3688,33.2911,33.2911,8900.0
2016-06-08 10:00:00,42.86,42.87,42.79,42.87,3400.0,33.2911,33.2989,33.2368,33.2989,3400.0
2016-06-08 10:05:00,42.88,42.89,42.75,42.78,6857.0,33.3067,33.3144,33.2057,33.229,6857.0
2016-06-08 10:10:00,42.77,42.83,42.77,42.78,9437.0,33.2212,33.2678,33.2212,33.229,9437.0
2016-06-08 10:15:00,42.77,42.8,42.74,42.79,5500.0,33.2212,33.2445,33.1979,33.2368,5500.0
2016-06-08 10:20:00,42.79,42.9,42.78,42.89,9017.0,33.2368,33.3222,33.229,33.3144,9017.0
2016-06-08 10:25:00,42.86,42.96,42.86,42.95,5533.0,33.2911,33.3688,33.2911,33.361,5533.0
2016-06-08 10:30:00,42.94,42.98,42.9,42.96,11550.0,33.3533,33.3844,33.3222,33.3688,11550.0
2016-06-08 10:35:00,42.96,42.96,42.91,42.94,3100.0,33.3688,33.3688,33.33,33.3533,3100.0
2016-06-08 10:40:00,42.95,43.02,42.9,43.01,8732.0,33.361,33.4154,33.3222,33.4077,8732.0
2016-06-08 10:45:00,43.0,43.0,42.95,42.96,12314.0,33.3999,33.3999,33.361,33.3688,12314.0
2016-06-08 10:50:00,42.97,42.98,42.9,42.9,8600.0,33.3766,33.3844,33.3222,33.3222,8600.0
2016-06-08 10:55:00,42.91,42.94,42.89,42.93,6501.0,33.33,33.3533,33.3144,33.3455,6501.0
2016-06-08 11:00:00,42.94,42.95,42.85,42.86,8981.0,33.3533,33.361,33.2834,33.2911,8981.0
2016-06-08 11:05:00,42.86,42.87,42.81,42.83,3300.0,33.2911,33.2989,33.2523,33.2678,3300.0
2016-06-08 11:10:00,42.81,42.82,42.76,42.78,5713.0,33.2523,33.2601,33.2135,33.229,5713.0
2016-06-08 11:15:00,42.76,42.84,42.76,42.84,2850.0,33.2135,33.2756,33.2135,33.2756,2850.0
2016-06-08 11:20:00,42.83,42.85,42.78,42.78,1500.0,33.2678,33.2834,33.229,33.229,1500.0
2016-06-08 11:25:00,42.79,42.81,42.76,42.8,3140.0,33.2368,33.2523,33.2135,33.2445,3140.0
2016-06-08 11:30:00,42.8,42.9,42.79,42.9,3683.0,33.2445,33.3222,33.2368,33.3222,3683.0
2016-06-08 11:35:00,42.92,42.98,42.92,42.98,4400.0,33.3377,33.3844,33.3377,33.3844,4400.0
2016-06-08 11:40:00,42.97,42.99,42.96,42.98,5003.0,33.3766,33.3921,33.3688,33.3844,5003.0
2016-06-08 11:45:00,42.96,43.02,42.94,43.02,8653.0,33.3688,33.4154,33.3533,33.4154,8653.0
2016-06-08 11:50:00,43.02,43.03,42.94,42.96,9000.0,33.4154,33.4232,33.3533,33.3688,9000.0
2016-06-08 11:55:00,42.96,42.98,42.94,42.94,5300.0,33.3688,33.3844,33.3533,33.3533,5300.0
2016-06-08 12:00:00,42.94,42.96,42.94,42.95,3777.0,33.3533,33.3688,33.3533,33.361,3777.0
2016-06-08 12:05:00,42.95,42.99,42.94,42.97,5815.0,33.361,33.3921,33.3533,33.3766,5815.0
2016-06-08 12:10:00,42.98,43.03,42.97,43.02,8426.0,33.3844,33.4232,33.3766,33.4154,8426.0
2016-06-08 12:15:00,43.02,43.02,42.96,42.96,3306.0,33.4154,33.4154,33.3688,33.3688,3306.0
2016-06-08 12:20:00,42.94,42.96,42.93,42.94,3400.0,33.3533,33.3688,33.3455,33.3533,3400.0
2016-06-08 12:25:00,42.94,42.96,42.94,42.96,5279.0,33.3533,33.3688,33.3533,33.3688,5279.0
2016-06-08 12:30:00,42.96,42.98,42.94,42.96,3849.0,33.3688,33.3844,33.3533,33.3688,3849.0
2016-06-08 12:35:00,42.97,43.0,42.96,42.99,3295.0,33.3766,33.3999,33.3688,33.3921,3295.0
2016-06-08 12:40:00,42.99,42.99,42.94,42.97,6447.0,33.3921,33.3921,33.3533,33.3766,6447.0
2016-06-08 12:45:00,42.96,42.96,42.94,42.94,2000.0,33.3688,33.3688,33.3533,33.3533,2000.0
2016-06-08 12:50:00,42.94,42.97,42.93,42.96,5459.0,33.3533,33.3766,33.3455,33.3688,5459.0
2016-06-08 12:55:00,42.94,42.96,42.93,42.95,14819.0,33.3533,33.3688,33.3455,33.361,14819.0
2016-06-08 13:00:00,42.94,42.98,42.94,42.97,2402.0,33.3533,33.3844,33.3533,33.3766,2402.0
2016-06-08 13:05:00,42.96,42.97,42.95,42.96,3125.0,33.3688,33.3766,33.361,33.3688,3125.0
2016-06-08 13:10:00,42.96,42.97,42.94,42.94,1570.0,33.3688,33.3766,33.3533,33.3533,1570.0
2016-06-08 13:15:00,42.95,42.96,42.93,42.95,6671.0,33.361,33.3688,33.3455,33.361,6671.0
2016-06-08 13:20:00,42.95,42.95,42.92,42.92,2224.0,33.361,33.361,33.3377,33.3377,2224.0
2016-06-08 13:25:00,42.93,42.93,42.91,42.91,4215.0,33.3455,33.3455,33.33,33.33,4215.0
2016-06-08 13:30:00,42.9,42.91,42.88,42.89,3800.0,33.3222,33.33,33.3067,33.3144,3800.0
2016-06-08 13:35:00,42.88,42.9,42.86,42.9,13600.0,33.3067,33.3222,33.2911,33.3222,13600.0
2016-06-08 13:40:00,42.9,42.91,42.88,42.9,15883.0,33.3222,33.33,33.3067,33.3222,15883.0
2016-06-08 13:45:00,42.9,42.93,42.9,42.93,1300.0,33.3222,33.3455,33.3222,33.3455,1300.0
2016-06-08 13:50:00,42.92,42.94,42.91,42.94,3170.0,33.3377,33.3533,33.33,33.3533,3170.0
2016-06-08 13:55:00,42.93,42.96,42.92,42.96,7762.0,33.3455,33.3688,33.3377,33.3688,7762.0
2016-06-08 14:00:00,42.96,42.96,42.91,42.91,3842.0,33.3688,33.3688,33.33,33.33,3842.0
2016-06-08 14:05:00,42.91,42.92,42.88,42.88,4792.0,33.33,33.3377,33.3067,33.3067,4792.0
2016-06-08 14:10:00,42.87,42.89,42.87,42.87,5893.0,33.2989,33.3144,33.2989,33.2989,5893.0
2016-06-08 14:15:00,42.86,42.89,42.86,42.87,17694.0,33.2911,33.3144,33.2911,33.2989,17694.0
2016-06-08 14:20:00,42.88,42.88,42.84,42.86,3046.0,33.3067,33.3067,33.2756,33.2911,3046.0
2016-06-08 14:25:00,42.85,42.88,42.85,42.87,5091.0,33.2834,33.3067,33.2834,33.2989,5091.0
2016-06-08 14:30:00,42.87,42.88,42.86,42.87,3487.0,33.2989,33.3067,33.2911,33.2989,3487.0
2016-06-08 14:35:00,42.87,42.92,42.86,42.91,4158.0,33.2989,33.3377,33.2911,33.33,4158.0
2016-06-08 14:40:00,42.9,42.9,42.89,42.9,2226.0,33.3222,33.3222,33.3144,33.3222,2226.0
2016-06-08 14:45:00,42.9,42.94,42.9,42.93,4255.0,33.3222,33.3533,33.3222,33.3455,4255.0
2016-06-08 14:50:00,42.92,42.97,42.92,42.97,2629.0,33.3377,33.3766,33.3377,33.3766,2629.0
2016-06-08 14:55:00,42.97,42.98,42.95,42.95,6362.0,33.3766,33.3844,33.361,33.361,6362.0
2016-06-08 15:00:00,42.94,42.95,42.92,42.95,6191.0,33.3533,33.361,33.3377,33.361,6191.0
2016-06-08 15:05:00,42.94,43.0,42.93,43.0,28403.0,33.3533,33.3999,33.3455,33.3999,28403.0
2016-06-08 15:10:00,43.0,43.0,42.96,43.0,5145.0,33.3999,33.3999,33.3688,33.3999,5145.0
2016-06-08 15:15:00,42.98,42.98,42.95,42.95,7278.0,33.3844,33.3844,33.361,33.361,7278.0
2016-06-08 15:20:00,42.95,42.95,42.93,42.94,5910.0,33.361,33.361,33.3455,33.3533,5910.0
2016-06-08 15:25:00,42.93,42.93,42.91,42.92,5438.0,33.3455,33.3455,33.33,33.3377,5438.0
2016-06-08 15:30:00,42.92,42.94,42.9,42.93,12281.0,33.3377,33.3533,33.3222,33.3455,12281.0
2016-06-08 15:35:00,42.93,42.94,42.9,42.9,5810.0,33.3455,33.3533,33.3222,33.3222,5810.0
2016-06-08 15:40:00,42.9,42.95,42.88,42.91,26237.0,33.3222,33.361,33.3067,33.33,26237.0
2016-06-08 15:45:00,42.91,42.94,42.91,42.91,10009.0,33.33,33.3533,33.33,33.33,10009.0
2016-06-08 15:50:00,42.91,42.96,42.91,42.92,16327.0,33.33,33.3688,33.33,33.3377,16327.0
2016-06-08 15:55:00,42.92,42.94,42.89,42.91,32890.0,33.3377,33.3533,33.3144,33.33,32890.0
2016-06-09 09:30:00,42.72,43.03,42.72,42.89,9427.0,33.1824,33.4232,33.1824,33.3144,9427.0
2016-06-09 09:35:00,42.76,42.82,42.59,42.62,6300.0,33.2135,33.2601,33.0814,33.1047,6300.0
2016-06-09 09:40:00,42.59,42.65,42.56,42.56,4391.0,33.0814,33.128,33.0581,33.0581,4391.0
2016-06-09 09:45:00,42.54,42.65,42.54,42.65,4807.0,33.0426,33.128,33.0426,33.128,4807.0
2016-06-09 09:50:00,42.63,42.64,42.59,42.6,3340.0,33.1125,33.1203,33.0814,33.0892,3340.0
2016-06-09 09:55:00,42.62,42.67,42.57,42.61,5764.0,33.1047,33.1436,33.0659,33.097,5764.0
2016-06-09 10:00:00,42.58,42.58,42.42,42.45,12804.0,33.0737,33.0737,32.9494,32.9727,12804.0
2016-06-09 10:05:00,42.45,42.48,42.37,42.4,9000.0,32.9727,32.996,32.9105,32.9338,9000.0
2016-06-09 10:10:00,42.38,42.46,42.32,42.32,11026.0,32.9183,32.9804,32.8717,32.8717,11026.0
2016-06-09 10:15:00,42.36,42.44,42.32,42.33,4337.0,32.9028,32.9649,32.8717,32.8795,4337.0
2016-06-09 10:20:00,42.35,42.35,42.23,42.29,6699.0,32.895,32.895,32.8018,32.8484,6699.0
2016-06-09 10:25:00,42.3,42.36,42.25,42.26,7100.0,32.8562,32.9028,32.8173,32.8251,7100.0
2016-06-09 10:30:00,42.25,42.32,42.25,42.27,5596.0,32.8173,32.8717,32.8173,32.8329,5596.0
2016-06-09 10:35:00,42.26,42.29,42.25,42.26,4301.0,32.8251,32.8484,32.8173,32.8251,4301.0
2016-06-09 10:40:00,42.27,42.32,42.25,42.3,5794.0,32.8329,32.8717,32.8173,32.8562,5794.0
2016-06-09 10:45:00,42.31,42.37,42.31,42.32,2995.0,32.8639,32.9105,32.8639,32.8717,2995.0
2016-06-09 10:50:00,42.32,42.32,42.27,42.28,7209.0,32.8717,32.8717,32.8329,32.8406,7209.0
2016-06-09 10:55:00,42.27,42.28,42.25,42.25,6647.0,32.8329,32.8406,32.8173,32.8173,6647.0
2016-06-09 11:00:00,42.26,42.38,42.25,42.38,6197.0,32.8251,32.9183,32.8173,32.9183,6197.0
2016-06-09 11:05:00,42.39,42.48,42.39,42.48,6275.0,32.9261,32.996,32.9261,32.996,6275.0
2016-06-09 11:10:00,42.48,42.53,42.41,42.43,6305.0,32.996,33.0348,32.9416,32.9571,6305.0
2016-06-09 11:15:00,42.43,42.44,42.33,42.33,13120.0,32.9571,32.9649,32.8795,32.8795,13120.0
2016-06-09 11:20:00,42.33,42.4,42.31,42.39,9609.0,32.8795,32.9338,32.8639,32.9261,9609.0
2016-06-09 11:25:00,42.4,42.4,42.35,42.39,5545.0,32.9338,32.9338,32.895,32.9261,5545.0
2016-06-09 11:30:00,42.38,42.38,42.3,42.33,3155.0,32.9183,32.9183,32.8562,32.8795,3155.0
2016-06-09 11:35:00,42.35,42.37,42.34,42.35,4661.0,32.895,32.9105,32.8872,32.895,4661.0
2016-06-09 11:40:00,42.36,42.42,42.36,42.41,3484.0,32.9028,32.9494,32.9028,32.9416,3484.0
2016-06-09 11:45:00,42.39,42.39,42.34,42.38,6219.0,32.9261,32.9261,32.8872,32.9183,6219.0
2016-06-09 11:50:00,42.38,42.38,42.3,42.31,3948.0,32.9183,32.9183,32.8562,32.8639,3948.0
2016-06-09 11:55:00,42.3,42.3,42.25,42.25,2800.0,32.8562,32.8562,32.8173,32.8173,2800.0
2016-06-09 12:00:00,42.25,42.29,42.23,42.25,5371.0,32.8173,32.8484,32.8018,32.8173,5371.0
2016-06-09 12:05:00,42.24,42.28,42.24,42.28,4774.0,32.8096,32.8406,32.8096,32.8406,4774.0
2016-06-09 12:10:00,42.28,42.29,42.22,42.24,5953.0,32.8406,32.8484,32.794,32.8096,5953.0
2016-06-09 12:15:00,42.23,42.23,42.2,42.22,5171.0,32.8018,32.8018,32.7785,32.794,5171.0
2016-06-09 12:20:00,42.23,42.23,42.18,42.18,3877.0,32.8018,32.8018,32.763,32.763,3877.0
2016-06-09 12:25:00,42.21,42.26,42.21,42.25,3988.0,32.7863,32.8251,32.7863,32.8173,3988.0
2016-06-09 12:30:00,42.24,42.3,42.24,42.26,4104.0,32.8096,32.8562,32.8096,32.8251,4104.0
2016-06-09 12:35:00,42.25,42.3,42.25,42.3,6240.0,32.8173,32.8562,32.8173,32.8562,6240.0
2016-06-09 12:40:00,42.3,42.32,42.3,42.31,4171.0,32.8562,32.8717,32.8562,32.8639,4171.0
2016-06-09 12:45:00,42.3,42.3,42.25,42.26,3300.0,32.8562,32.8562,32.8173,32.8251,3300.0
2016-06-09 12:50:00,42.26,42.27,42.22,42.22,11322.0,32.8251,32.8329,32.794,32.794,11322.0
2016-06-09 12:55:00,42.23,42.25,42.21,42.23,4347.0,32.8018,32.8173,32.7863,32.8018,4347.0
2016-06-09 13:00:00,42.24,42.26,42.22,42.25,20404.0,32.8096,32.8251,32.794,32.8173,20404.0
2016-06-09 13:05:00,42.25,42.28,42.24,42.24,5485.0,32.8173,32.8406,32.8096,32.8096,5485.0
2016-06-09 13:10:00,42.24,42.28,42.24,42.28,2413.0,32.8096,32.8406,32.8096,32.8406,2413.0
2016-06-09 13:15:00,42.27,42.33,42.27,42.32,6113.0,32.8329,32.8795,32.8329,32.8717,6113.0
2016-06-09 13:20:00,42.32,42.33,42.31,42.32,18398.0,32.8717,32.8795,32.8639,32.8717,18398.0
2016-06-09 13:25:00,42.32,42.38,42.3,42.38,8062.0,32.8717,32.9183,32.8562,32.9183,8062.0
2016-06-09 13:30:00,42.39,42.45,42.37,42.45,21761.0,32.9261,32.9727,32.9105,32.9727,21761.0
2016-06-09 13:35:00,42.44,42.45,42.4,42.41,4167.0,32.9649,32.9727,32.9338,32.9416,4167.0
2016-06-09 13:40:00,42.41,42.41,42.38,42.4,7818.0,32.9416,32.9416,32.9183,32.9338,7818.0
2016-06-09 13:45:00,42.4,42.41,42.39,42.4,8599.0,32.9338,32.9416,32.9261,32.9338,8599.0
2016-06-09 13:50:00,42.4,42.42,42.34,42.38,14485.0,32.9338,32.9494,32.8872,32.9183,14485.0
2016-06-09 13:55:00,42.37,42.42,42.34,42.41,10816.0,32.9105,32.9494,32.8872,32.9416,10816.0
2016-06-09 14:00:00,42.42,42.42,42.38,42.41,12200.0,32.9494,32.9494,32.9183,32.9416,12200.0
2016-06-09 14:05:00,42.4,42.41,42.37,42.38,9401.0,32.9338,32.9416,32.9105,32.9183,9401.0
2016-06-09 14:10:00,42.38,42.44,42.36,42.44,5326.0,32.9183,32.9649,32.9028,32.9649,5326.0
2016-06-09 14:15:00,42.43,42.43,42.36,42.37,5654.0,32.9571,32.9571,32.9028,32.9105,5654.0
2016-06-09 14:20:00,42.36,42.36,42.25,42.29,7486.0,32.9028,32.9028,32.8173,32.8484,7486.0
2016-06-09 14:25:00,42.29,42.32,42.26,42.27,8911.0,32.8484,32.8717,32.8251,32.8329,8911.0
2016-06-09 14:30:00,42.27,42.33,42.27,42.33,7130.0,32.8329,32.8795,32.8329,32.8795,7130.0
2016-06-09 14:35:00,42.34,42.37,42.33,42.36,5984.0,32.8872,32.9105,32.8795,32.9028,5984.0
2016-06-09 14:40:00,42.35,42.37,42.31,42.37,8734.0,32.895,32.9105,32.8639,32.9105,8734.0
2016-06-09 14:45:00,42.38,42.39,42.33,42.34,5764.0,32.9183,32.9261,32.8795,32.8872,5764.0
2016-06-09 14:50:00,42.34,42.39,42.33,42.36,10025.0,32.8872,32.9261,32.8795,32.9028,10025.0
2016-06-09 14:55:00,42.37,42.39,42.35,42.39,4297.0,32.9105,32.9261,32.895,32.9261,4297.0
2016-06-09 15:00:00,42.39,42.44,42.38,42.44,7759.0,32.9261,32.9649,32.9183,32.9649,7759.0
2016-06-09 15:05:00,42.43,42.48,42.43,42.46,11656.0,32.9571,32.996,32.9571,32.9804,11656.0
2016-06-09 15:10:00,42.45,42.45,42.39,42.4,5368.0,32.9727,32.9727,32.9261,32.9338,5368.0
2016-06-09 15:15:00,42.4,42.4,42.36,42.39,10338.0,32.9338,32.9338,32.9028,32.9261,10338.0
2016-06-09 15:20:00,42.39,42.41,42.38,42.38,11680.0,32.9261,32.9416,32.9183,32.9183,11680.0
2016-06-09 15:25:00,42.39,42.42,42.38,42.41,20683.0,32.9261,32.9494,32.9183,32.9416,20683.0
2016-06-09 15:30:00,42.4,42.45,42.38,42.45,8033.0,32.9338,32.9727,32.9183,32.9727,8033.0
2016-06-09 15:35:00,42.46,42.48,42.44,42.47,15697.0,32.9804,32.996,32.9649,32.9882,15697.0
2016-06-09 15:40:00,42.47,42.53,42.47,42.52,15941.0,32.9882,33.0348,32.9882,33.027,15941.0
2016-06-09 15:45:00,42.52,42.54,42.49,42.49,15147.0,33.027,33.0426,33.0037,33.0037,15147.0
2016-06-09 15:50:00,42.49,42.52,42.45,42.45,16153.0,33.0037,33.027,32.9727,32.9727,16153.0
2016-06-09 15:55:00,42.46,42.49,42.42,42.43,29186.0,32.9804,33.0037,32.9494,32.9571,29186.0
2016-06-10 09:30:00,41.96,42.02,41.28,41.48,26479.0,32.5921,32.6387,32.0639,32.2192,26479.0
2016-06-10 09:35:00,41.55,41.58,41.26,41.56,8283.0,32.2736,32.2969,32.0484,32.2814,8283.0
2016-06-10 09:40:00,41.53,41.55,41.33,41.54,7811.0,32.2581,32.2736,32.1027,32.2658,7811.0
2016-06-10 09:45:00,41.55,41.59,41.47,41.53,9006.0,32.2736,32.3047,32.2115,32.2581,9006.0
2016-06-10 09:50:00,41.51,41.61,41.46,41.49,10945.0,32.2425,32.3202,32.2037,32.227,10945.0
2016-06-10 09:55:00,41.5,41.61,41.48,41.52,10637.0,32.2348,32.3202,32.2192,32.2503,10637.0
2016-06-10 10:00:00,41.54,41.76,41.53,41.68,17913.0,32.2658,32.4367,32.2581,32.3746,17913.0
2016-06-10 10:05:00,41.68,41.69,41.52,41.54,17217.0,32.3746,32.3824,32.2503,32.2658,17217.0
2016-06-10 10:10:00,41.55,41.56,41.37,41.39,11162.0,32.2736,32.2814,32.1338,32.1493,11162.0
2016-06-10 10:15:00,41.37,41.45,41.35,41.43,10516.0,32.1338,32.1959,32.1183,32.1804,10516.0
2016-06-10 10:20:00,41.4,41.56,41.4,41.55,7596.0,32.1571,32.2814,32.1571,32.2736,7596.0
2016-06-10 10:25:00,41.55,41.55,41.47,41.48,5807.0,32.2736,32.2736,32.2115,32.2192,5807.0
2016-06-10 10:30:00,41.5,41.59,41.47,41.59,7897.0,32.2348,32.3047,32.2115,32.3047,7897.0
2016-06-10 10:35:00,41.6,41.65,41.56,41.65,9954.0,32.3124,32.3513,32.2814,32.3513,9954.0
2016-06-10 10:40:00,41.65,41.73,41.63,41.72,4900.0,32.3513,32.4134,32.3357,32.4057,4900.0
2016-06-10 10:45:00,41.71,41.71,41.64,41.64,4987.0,32.3979,32.3979,32.3435,32.3435,4987.0
2016-06-10 10:50:00,41.64,41.71,41.64,41.68,4700.0,32.3435,32.3979,32.3435,32.3746,4700.0
2016-06-10 10:55:00,41.7,41.81,41.7,41.76,6878.0,32.3901,32.4756,32.3901,32.4367,6878.0
2016-06-10 11:00:00,41.77,41.89,41.75,41.89,8247.0,32.4445,32.5377,32.429,32.5377,8247.0
2016-06-10 11:05:00,41.88,41.95,41.84,41.94,4922.0,32.5299,32.5843,32.4989,32.5765,4922.0
2016-06-10 11:10:00,41.94,41.94,41.89,41.94,3436.0,32.5765,32.5765,32.5377,32.5765,3436.0
2016-06-10 11:15:00,41.95,41.96,41.89,41.9,4483.0,32.5843,32.5921,32.5377,32.5455,4483.0
2016-06-10 11:20:00,41.88,41.92,41.86,41.88,4552.0,32.5299,32.561,32.5144,32.5299,4552.0
2016-06-10 11:25:00,41.91,41.94,41.9,41.92,4599.0,32.5532,32.5765,32.5455,32.561,4599.0
2016-06-10 11:30:00,41.91,41.95,41.89,41.92,9033.0,32.5532,32.5843,32.5377,32.561,9033.0
2016-06-10 11:35:00,41.91,41.92,41.85,41.85,4246.0,32.5532,32.561,32.5066,32.5066,4246.0
2016-06-10 11:40:00,41.84,41.9,41.78,41.78,7202.0,32.4989,32.5455,32.4523,32.4523,7202.0
2016-06-10 11:45:00,41.8,41.83,41.78,41.83,1640.0,32.4678,32.4911,32.4523,32.4911,1640.0
2016-06-10 11:50:00,41.84,41.86,41.82,41.85,3194.0,32.4989,32.5144,32.4833,32.5066,3194.0
2016-06-10 11:55:00,41.87,41.88,41.84,41.86,2100.0,32.5222,32.5299,32.4989,32.5144,2100.0
2016-06-10 12:00:00,41.87,41.88,41.84,41.84,2971.0,32.5222,32.5299,32.4989,32.4989,2971.0
2016-06-10 12:05:00,41.81,41.81,41.72,41.72,4672.0,32.4756,32.4756,32.4057,32.4057,4672.0
2016-06-10 12:10:00,41.72,41.74,41.71,41.73,2501.0,32.4057,32.4212,32.3979,32.4134,2501.0
2016-06-10 12:15:00,41.74,41.74,41.69,41.71,2691.0,32.4212,32.4212,32.3824,32.3979,2691.0
2016-06-10 12:20:00,41.71,41.73,41.69,41.71,4700.0,32.3979,32.4134,32.3824,32.3979,4700.0
2016-06-10 12:25:00,41.71,41.81,41.71,41.81,17666.0,32.3979,32.4756,32.3979,32.4756,17666.0
2016-06-10 12:30:00,41.8,41.83,41.79,41.83,5387.0,32.4678,32.4911,32.46,32.4911,5387.0
2016-06-10 12:35:00,41.82,41.85,41.81,41.82,2500.0,32.4833,32.5066,32.4756,32.4833,2500.0
2016-06-10 12:40:00,41.82,41.87,41.79,41.86,2000.0,32.4833,32.5222,32.46,32.5144,2000.0
2016-06-10 12:45:00,41.84,41.87,41.8,41.8,4980.0,32.4989,32.5222,32.4678,32.4678,4980.0
2016-06-10 12:50:00,41.81,41.84,41.81,41.84,2300.0,32.4756,32.4989,32.4756,32.4989,2300.0
2016-06-10 12:55:00,41.85,41.85,41.81,41.84,4519.0,32.5066,32.5066,32.4756,32.4989,4519.0
2016-06-10 13:00:00,41.82,41.85,41.8,41.83,6348.0,32.4833,32.5066,32.4678,32.4911,6348.0
2016-06-10 13:05:00,41.82,41.82,41.78,41.79,2844.0,32.4833,32.4833,32.4523,32.46,2844.0
2016-06-10 13:10:00,41.79,41.82,41.79,41.82,2300.0,32.46,32.4833,32.46,32.4833,2300.0
2016-06-10 13:15:00,41.82,41.84,41.81,41.83,2500.0,32.4833,32.4989,32.4756,32.4911,2500.0
2016-06-10 13:20:00,41.83,41.89,41.82,41.89,4714.0,32.4911,32.5377,32.4833,32.5377,4714.0
2016-06-10 13:25:00,41.88,41.89,41.86,41.86,1753.0,32.5299,32.5377,32.5144,32.5144,1753.0
2016-06-10 13:30:00,41.84,41.85,41.81,41.85,3381.0,32.4989,32.5066,32.4756,32.5066,3381.0
2016-06-10 13:35:00,41.84,41.84,41.77,41.78,7571.0,32.4989,32.4989,32.4445,32.4523,7571.0
2016-06-10 13:40:00,41.78,41.79,41.75,41.75,7650.0,32.4523,32.46,32.429,32.429,7650.0
2016-06-10 13:45:00,41.75,41.76,41.66,41.67,8683.0,32.429,32.4367,32.3591,32.3668,8683.0
2016-06-10 13:50:00,41.67,41.67,41.63,41.63,11169.0,32.3668,32.3668,32.3357,32.3357,11169.0
2016-06-10 13:55:00,41.63,41.72,41.62,41.69,19780.0,32.3357,32.4057,32.328,32.3824,19780.0
2016-06-10 14:00:00,41.7,41.78,41.69,41.77,6217.0,32.3901,32.4523,32.3824,32.4445,6217.0
2016-06-10 14:05:00,41.76,41.78,41.71,41.71,4547.0,32.4367,32.4523,32.3979,32.3979,4547.0
2016-06-10 14:10:00,41.72,41.78,41.71,41.76,3602.0,32.4057,32.4523,32.3979,32.4367,3602.0
2016-06-10 14:15:00,41.75,41.76,41.72,41.72,2092.0,32.429,32.4367,32.4057,32.4057,2092.0
2016-06-10 14:20:00,41.71,41.75,41.69,41.75,5620.0,32.3979,32.429,32.3824,32.429,5620.0
2016-06-10 14:25:00,41.75,41.75,41.72,41.72,2010.0,32.429,32.429,32.4057,32.4057,2010.0
2016-06-10 14:30:00,41.72,41.72,41.7,41.71,4551.0,32.4057,32.4057,32.3901,32.3979,4551.0
2016-06-10 14:35:00,41.71,41.79,41.7,41.77,6228.0,32.3979,32.46,32.3901,32.4445,6228.0
2016-06-10 14:40:00,41.78,41.79,41.74,41.76,4794.0,32.4523,32.46,32.4212,32.4367,4794.0
2016-06-10 14:45:00,41.76,41.76,41.72,41.73,7615.0,32.4367,32.4367,32.4057,32.4134,7615.0
2016-06-10 14:50:00,41.72,41.72,41.69,41.69,6382.0,32.4057,32.4057,32.3824,32.3824,6382.0
2016-06-10 14:55:00,41.7,41.7,41.63,41.69,10892.0,32.3901,32.3901,32.3357,32.3824,10892.0
2016-06-10 15:00:00,41.69,41.69,41.68,41.69,5003.0,32.3824,32.3824,32.3746,32.3824,5003.0
2016-06-10 15:05:00,41.69,41.71,41.66,41.68,10450.0,32.3824,32.3979,32.3591,32.3746,10450.0
2016-06-10 15:10:00,41.69,41.71,41.67,41.68,5198.0,32.3824,32.3979,32.3668,32.3746,5198.0
2016-06-10 15:15:00,41.68,41.74,41.67,41.72,8123.0,32.3746,32.4212,32.3668,32.4057,8123.0
2016-06-10 15:20:00,41.73,41.76,41.72,41.75,3300.0,32.4134,32.4367,32.4057,32.429,3300.0
2016-06-10 15:25:00,41.76,41.8,41.75,41.78,7557.0,32.4367,32.4678,32.429,32.4523,7557.0
2016-06-10 15:30:00,41.79,41.84,41.78,41.83,11366.0,32.46,32.4989,32.4523,32.4911,11366.0
2016-06-10 15:35:00,41.83,41.85,41.77,41.78,21009.0,32.4911,32.5066,32.4445,32.4523,21009.0
2016-06-10 15:40:00,41.78,41.79,41.76,41.78,7778.0,32.4523,32.46,32.4367,32.4523,7778.0
2016-06-10 15:45:00,41.78,41.86,41.77,41.85,19295.0,32.4523,32.5144,32.4445,32.5066,19295.0
2016-06-10 15:50:00,41.85,41.85,41.82,41.84,17811.0,32.5066,32.5066,32.4833,32.4989,17811.0
2016-06-10 15:55:00,41.84,41.84,41.81,41.81,54290.0,32.4989,32.4989,32.4756,32.4756,54290.0
2016-06-13 09:30:00,41.81,41.95,41.51,41.57,21054.0,32.4756,32.5843,32.2425,32.2891,21054.0
2016-06-13 09:35:00,41.55,41.59,41.25,41.25,7596.0,32.2736,32.3047,32.0406,32.0406,7596.0
2016-06-13 09:40:00,41.3,41.5,41.27,41.27,10686.0,32.0794,32.2348,32.0561,32.0561,10686.0
2016-06-13 09:45:00,41.31,41.43,41.25,41.27,20887.0,32.0872,32.1804,32.0406,32.0561,20887.0
2016-06-13 09:50:00,41.25,41.42,41.21,41.37,23198.0,32.0406,32.1726,32.0095,32.1338,23198.0
2016-06-13 09:55:00,41.39,41.44,41.34,41.39,38019.0,32.1493,32.1882,32.1105,32.1493,38019.0
2016-06-13 10:00:00,41.41,41.44,41.3,41.32,18685.0,32.1649,32.1882,32.0794,32.095,18685.0
2016-06-13 10:05:00,41.33,41.36,41.24,41.24,23900.0,32.1027,32.126,32.0328,32.0328,23900.0
2016-06-13 10:10:00,41.23,41.3,41.19,41.25,29308.0,32.0251,32.0794,31.994,32.0406,29308.0
2016-06-13 10:15:00,41.25,41.29,41.19,41.2,12211.0,32.0406,32.0717,31.994,32.0018,12211.0
2016-06-13 10:20:00,41.19,41.27,41.15,41.24,15102.0,31.994,32.0561,31.9629,32.0328,15102.0
2016-06-13 10:25:00,41.23,41.24,41.14,41.22,12318.0,32.0251,32.0328,31.9551,32.0173,12318.0
2016-06-13 10:30:00,41.21,41.27,41.2,41.24,9056.0,32.0095,32.0561,32.0018,32.0328,9056.0
2016-06-13 10:35:00,41.23,41.26,41.11,41.11,16814.0,32.0251,32.0484,31.9318,31.9318,16814.0
2016-06-13 10:40:00,41.11,41.2,41.1,41.17,18865.0,31.9318,32.0018,31.9241,31.9784,18865.0
2016-06-13 10:45:00,41.19,41.22,41.17,41.17,20374.0,31.994,32.0173,31.9784,31.9784,20374.0
2016-06-13 10:50:00,41.16,41.17,41.09,41.11,7149.0,31.9707,31.9784,31.9163,31.9318,7149.0
2016-06-13 10:55:00,41.13,41.14,41.08,41.12,7616.0,31.9474,31.9551,31.9085,31.9396,7616.0
2016-06-13 11:00:00,41.11,41.24,41.08,41.23,16509.0,31.9318,32.0328,31.9085,32.0251,16509.0
2016-06-13 11:05:00,41.21,41.25,41.18,41.2,15272.0,32.0095,32.0406,31.9862,32.0018,15272.0
2016-06-13 11:10:00,41.2,41.23,41.15,41.16,9626.0,32.0018,32.0251,31.9629,31.9707,9626.0
2016-06-13 11:15:00,41.16,41.2,41.12,41.18,18317.0,31.9707,32.0018,31.9396,31.9862,18317.0
2016-06-13 11:20:00,41.18,41.25,41.17,41.23,21603.0,31.9862,32.0406,31.9784,32.0251,21603.0
2016-06-13 11:25:00,41.22,41.22,41.09,41.1,13486.0,32.0173,32.0173,31.9163,31.9241,13486.0
2016-06-13 11:30:00,41.1,41.1,40.97,40.99,36176.0,31.9241,31.9241,31.8231,31.8386,36176.0
2016-06-13 11:35:00,41.0,41.08,40.93,40.94,18359.0,31.8464,31.9085,31.792,31.7998,18359.0
2016-06-13 11:40:00,40.95,41.0,40.9,40.92,11369.0,31.8076,31.8464,31.7687,31.7843,11369.0
2016-06-13 11:45:00,40.91,40.93,40.85,40.86,12867.0,31.7765,31.792,31.7299,31.7377,12867.0
2016-06-13 11:50:00,40.84,40.86,40.7,40.71,55169.0,31.7221,31.7377,31.6134,31.6211,55169.0
2016-06-13 11:55:00,40.71,40.73,40.6,40.62,85349.0,31.6211,31.6367,31.5357,31.5512,85349.0
2016-06-13 12:00:00,40.63,40.76,40.61,40.71,44020.0,31.559,31.66,31.5435,31.6211,44020.0
2016-06-13 12:05:00,40.71,40.76,40.7,40.73,35982.0,31.6211,31.66,31.6134,31.6367,35982.0
2016-06-13 12:10:00,40.73,40.9,40.73,40.87,25972.0,31.6367,31.7687,31.6367,31.7454,25972.0
2016-06-13 12:15:00,40.88,40.98,40.87,40.97,8847.0,31.7532,31.8309,31.7454,31.8231,8847.0
2016-06-13 12:20:00,40.96,40.98,40.79,40.81,47541.0,31.8153,31.8309,31.6833,31.6988,47541.0
2016-06-13 12:25:00,40.81,40.82,40.74,40.78,23909.0,31.6988,31.7066,31.6444,31.6755,23909.0
2016-06-13 12:30:00,40.79,40.81,40.76,40.78,11844.0,31.6833,31.6988,31.66,31.6755,11844.0
2016-06-13 12:35:00,40.78,40.83,40.78,40.82,12140.0,31.6755,31.7144,31.6755,31.7066,12140.0
2016-06-13 12:40:00,40.82,40.83,40.76,40.8,13624.0,31.7066,31.7144,31.66,31.6911,13624.0
2016-06-13 12:45:00,40.8,40.84,40.78,40.79,7858.0,31.6911,31.7221,31.6755,31.6833,7858.0
2016-06-13 12:50:00,40.78,40.84,40.78,40.83,11433.0,31.6755,31.7221,31.6755,31.7144,11433.0
2016-06-13 12:55:00,40.83,40.86,40.8,40.81,6666.0,31.7144,31.7377,31.6911,31.6988,6666.0
2016-06-13 13:00:00,40.8,40.86,40.8,40.84,12277.0,31.6911,31.7377,31.6911,31.7221,12277.0
2016-06-13 13:05:00,40.83,40.9,40.83,40.88,15905.0,31.7144,31.7687,31.7144,31.7532,15905.0
2016-06-13 13:10:00,40.88,40.94,40.84,40.94,12831.0,31.7532,31.7998,31.7221,31.7998,12831.0
2016-06-13 13:15:00,40.94,40.96,40.89,40.92,10421.0,31.7998,31.8153,31.761,31.7843,10421.0
2016-06-13 13:20:00,40.92,41.01,40.92,40.98,11495.0,31.7843,31.8542,31.7843,31.8309,11495.0
2016-06-13 13:25:00,40.97,40.98,40.91,40.94,10315.0,31.8231,31.8309,31.7765,31.7998,10315.0
2016-06-13 13:30:00,40.95,40.97,40.93,40.96,11929.0,31.8076,31.8231,31.792,31.8153,11929.0
2016-06-13 13:35:00,40.96,40.96,40.84,40.87,13218.0,31.8153,31.8153,31.7221,31.7454,13218.0
2016-06-13 13:40:00,40.87,40.95,40.83,40.93,14062.0,31.7454,31.8076,31.7144,31.792,14062.0
2016-06-13 13:45:00,40.94,40.95,40.9,40.91,7821.0,31.7998,31.8076,31.7687,31.7765,7821.0
2016-06-13 13:50:00,40.9,40.9,40.75,40.75,9999.0,31.7687,31.7687,31.6522,31.6522,9999.0
2016-06-13 13:55:00,40.75,40.75,40.72,40.74,19099.0,31.6522,31.6522,31.6289,31.6444,19099.0
2016-06-13 14:00:00,40.74,40.75,40.68,40.72,19260.0,31.6444,31.6522,31.5978,31.6289,19260.0
2016-06-13 14:05:00,40.72,40.8,40.72,40.8,11365.0,31.6289,31.6911,31.6289,31.6911,11365.0
2016-06-13 14:10:00,40.8,40.8,40.72,40.77,17735.0,31.6911,31.6911,31.6289,31.6678,17735.0
2016-06-13 14:15:00,40.76,40.77,40.69,40.69,10469.0,31.66,31.6678,31.6056,31.6056,10469.0
2016-06-13 14:20:00,40.7,40.7,40.64,40.65,22963.0,31.6134,31.6134,31.5668,31.5745,22963.0
2016-06-13 14:25:00,40.65,40.67,40.62,40.64,20807.0,31.5745,31.5901,31.5512,31.5668,20807.0
2016-06-13 14:30:00,40.63,40.71,40.61,40.7,19808.0,31.559,31.6211,31.5435,31.6134,19808.0
2016-06-13 14:35:00,40.71,40.78,40.71,40.76,13174.0,31.6211,31.6755,31.6211,31.66,13174.0
2016-06-13 14:40:00,40.76,40.78,40.72,40.72,17026.0,31.66,31.6755,31.6289,31.6289,17026.0
2016-06-13 14:45:00,40.73,40.73,40.68,40.72,12456.0,31.6367,31.6367,31.5978,31.6289,12456.0
2016-06-13 14:50:00,40.72,40.72,40.67,40.72,20122.0,31.6289,31.6289,31.5901,31.6289,20122.0
2016-06-13 14:55:00,40.72,40.74,40.63,40.63,17336.0,31.6289,31.6444,31.559,31.559,17336.0
2016-06-13 15:00:00,40.64,40.68,40.61,40.65,41805.0,31.5668,31.5978,31.5435,31.5745,41805.0
2016-06-13 15:05:00,40.65,40.65,40.57,40.59,19144.0,31.5745,31.5745,31.5124,31.5279,19144.0
2016-06-13 15:10:00,40.6,40.65,40.57,40.58,15153.0,31.5357,31.5745,31.5124,31.5202,15153.0
2016-06-13 15:15:00,40.58,40.63,40.58,40.63,20101.0,31.5202,31.559,31.5202,31.559,20101.0
2016-06-13 15:20:00,40.63,40.65,40.57,40.61,19559.0,31.559,31.5745,31.5124,31.5435,19559.0
2016-06-13 15:25:00,40.62,40.64,40.57,40.59,12984.0,31.5512,31.5668,31.5124,31.5279,12984.0
2016-06-13 15:30:00,40.58,40.66,40.57,40.61,31550.0,31.5202,31.5823,31.5124,31.5435,31550.0
2016-06-13 15:35:00,40.62,40.62,40.53,40.54,28900.0,31.5512,31.5512,31.4813,31.4891,28900.0
2016-06-13 15:40:00,40.55,40.55,40.42,40.43,76432.0,31.4969,31.4969,31.3959,31.4037,76432.0
2016-06-13 15:45:00,40.42,40.46,40.36,40.38,96007.0,31.3959,31.427,31.3493,31.3648,96007.0
2016-06-13 15:50:00,40.38,40.4,40.37,40.39,63094.0,31.3648,31.3804,31.3571,31.3726,63094.0
2016-06-13 15:55:00,40.4,40.46,40.39,40.46,82780.0,31.3804,31.427,31.3726,31.427,82780.0
2016-06-14 09:30:00,40.46,40.47,40.35,40.47,13763.0,31.427,31.4347,31.3415,31.4347,13763.0
2016-06-14 09:35:00,40.51,40.7,40.41,40.56,14256.0,31.4658,31.6134,31.3881,31.5046,14256.0
2016-06-14 09:40:00,40.57,40.75,40.57,40.66,17797.0,31.5124,31.6522,31.5124,31.5823,17797.0
2016-06-14 09:45:00,40.62,40.68,40.44,40.56,23170.0,31.5512,31.5978,31.4114,31.5046,23170.0
2016-06-14 09:50:00,40.54,40.55,40.31,40.37,13979.0,31.4891,31.4969,31.3105,31.3571,13979.0
2016-06-14 09:55:00,40.41,40.53,40.39,40.53,5150.0,31.3881,31.4813,31.3726,31.4813,5150.0
2016-06-14 10:00:00,40.51,40.52,40.39,40.43,8721.0,31.4658,31.4736,31.3726,31.4037,8721.0
2016-06-14 10:05:00,40.46,40.46,40.34,40.36,7784.0,31.427,31.427,31.3338,31.3493,7784.0
2016-06-14 10:10:00,40.39,40.42,40.34,40.34,8100.0,31.3726,31.3959,31.3338,31.3338,8100.0
2016-06-14 10:15:00,40.34,40.36,40.22,40.22,22414.0,31.3338,31.3493,31.2405,31.2405,22414.0
2016-06-14 10:20:00,40.23,40.3,40.22,40.23,8770.0,31.2483,31.3027,31.2405,31.2483,8770.0
2016-06-14 10:25:00,40.22,40.24,40.1,40.19,15221.0,31.2405,31.2561,31.1473,31.2172,15221.0
2016-06-14 10:30:00,40.22,40.24,40.12,40.16,9193.0,31.2405,31.2561,31.1629,31.1939,9193.0
2016-06-14 10:35:00,40.14,40.17,40.05,40.17,14600.0,31.1784,31.2017,31.1085,31.2017,14600.0
2016-06-14 10:40:00,40.16,40.21,40.12,40.21,10770.0,31.1939,31.2328,31.1629,31.2328,10770.0
2016-06-14 10:45:00,40.21,40.21,40.07,40.08,8499.0,31.2328,31.2328,31.124,31.1318,8499.0
2016-06-14 10:50:00,40.11,40.11,39.98,39.98,26915.0,31.1551,31.1551,31.0541,31.0541,26915.0
2016-06-14 10:55:00,39.97,39.97,39.91,39.95,18491.0,31.0464,31.0464,30.9998,31.0308,18491.0
2016-06-14 11:00:00,39.96,40.07,39.95,40.06,9739.0,31.0386,31.124,31.0308,31.1163,9739.0
2016-06-14 11:05:00,40.07,40.16,40.07,40.14,16328.0,31.124,31.1939,31.124,31.1784,16328.0
2016-06-14 11:10:00,40.13,40.13,40.03,40.03,6652.0,31.1706,31.1706,31.093,31.093,6652.0
2016-06-14 11:15:00,40.01,40.08,39.99,40.06,7726.0,31.0774,31.1318,31.0619,31.1163,7726.0
2016-06-14 11:20:00,40.07,40.12,40.06,40.1,7073.0,31.124,31.1629,31.1163,31.1473,7073.0
2016-06-14 11:25:00,40.09,40.11,40.04,40.04,8292.0,31.1396,31.1551,31.1007,31.1007,8292.0
2016-06-14 11:30:00,40.05,40.08,40.02,40.07,5824.0,31.1085,31.1318,31.0852,31.124,5824.0
2016-06-14 11:35:00,40.08,40.14,40.08,40.14,8983.0,31.1318,31.1784,31.1318,31.1784,8983.0
2016-06-14 11:40:00,40.15,40.17,40.12,40.12,5499.0,31.1862,31.2017,31.1629,31.1629,5499.0
2016-06-14 11:45:00,40.11,40.15,40.09,40.09,15345.0,31.1551,31.1862,31.1396,31.1396,15345.0
2016-06-14 11:50:00,40.09,40.16,40.08,40.08,28121.0,31.1396,31.1939,31.1318,31.1318,28121.0
2016-06-14 11:55:00,40.07,40.08,40.02,40.06,10670.0,31.124,31.1318,31.0852,31.1163,10670.0
2016-06-14 12:00:00,40.06,40.13,40.06,40.12,48897.0,31.1163,31.1706,31.1163,31.1629,48897.0
2016-06-14 12:05:00,40.12,40.12,40.09,40.11,5243.0,31.1629,31.1629,31.1396,31.1551,5243.0
2016-06-14 12:10:00,40.13,40.28,40.13,40.27,9219.0,31.1706,31.2871,31.1706,31.2794,9219.0
2016-06-14 12:15:00,40.28,40.3,40.26,40.3,10370.0,31.2871,31.3027,31.2716,31.3027,10370.0
2016-06-14 12:20:00,40.3,40.4,40.3,40.4,9331.0,31.3027,31.3804,31.3027,31.3804,9331.0
2016-06-14 12:25:00,40.4,40.49,40.4,40.48,6044.0,31.3804,31.4503,31.3804,31.4425,6044.0
2016-06-14 12:30:00,40.47,40.5,40.45,40.48,4996.0,31.4347,31.458,31.4192,31.4425,4996.0
2016-06-14 12:35:00,40.47,40.47,40.43,40.43,5586.0,31.4347,31.4347,31.4037,31.4037,5586.0
2016-06-14 12:40:00,40.44,40.44,40.33,40.33,6580.0,31.4114,31.4114,31.326,31.326,6580.0
2016-06-14 12:45:00,40.32,40.38,40.31,40.37,4412.0,31.3182,31.3648,31.3105,31.3571,4412.0
2016-06-14 12:50:00,40.36,40.36,40.29,40.3,5138.0,31.3493,31.3493,31.2949,31.3027,5138.0
2016-06-14 12:55:00,40.3,40.34,40.3,40.31,4559.0,31.3027,31.3338,31.3027,31.3105,4559.0
2016-06-14 13:00:00,40.31,40.33,40.3,40.33,6760.0,31.3105,31.326,31.3027,31.326,6760.0
2016-06-14 13:05:00,40.34,40.35,40.28,40.28,6951.0,31.3338,31.3415,31.2871,31.2871,6951.0
2016-06-14 13:10:00,40.26,40.27,40.23,40.24,9338.0,31.2716,31.2794,31.2483,31.2561,9338.0
2016-06-14 13:15:00,40.25,40.28,40.22,40.26,3226.0,31.2638,31.2871,31.2405,31.2716,3226.0
2016-06-14 13:20:00,40.26,40.27,40.25,40.27,3951.0,31.2716,31.2794,31.2638,31.2794,3951.0
2016-06-14 13:25:00,40.27,40.27,40.23,40.23,4621.0,31.2794,31.2794,31.2483,31.2483,4621.0
2016-06-14 13:30:00,40.23,40.31,40.21,40.3,3902.0,31.2483,31.3105,31.2328,31.3027,3902.0
2016-06-14 13:35:00,40.3,40.31,40.26,40.27,3762.0,31.3027,31.3105,31.2716,31.2794,3762.0
2016-06-14 13:40:00,40.26,40.28,40.23,40.23,9752.0,31.2716,31.2871,31.2483,31.2483,9752.0
2016-06-14 13:45:00,40.23,40.33,40.23,40.3,15077.0,31.2483,31.326,31.2483,31.3027,15077.0
2016-06-14 13:50:00,40.28,40.3,40.25,40.25,3772.0,31.2871,31.3027,31.2638,31.2638,3772.0
2016-06-14 13:55:00,40.25,40.25,40.17,40.23,17119.0,31.2638,31.2638,31.2017,31.2483,17119.0
2016-06-14 14:00:00,40.24,40.26,40.22,40.22,8016.0,31.2561,31.2716,31.2405,31.2405,8016.0
2016-06-14 14:05:00,40.23,40.25,40.2,40.23,8264.0,31.2483,31.2638,31.225,31.2483,8264.0
2016-06-14 14:10:00,40.24,40.31,40.23,40.3,7948.0,31.2561,31.3105,31.2483,31.3027,7948.0
2016-06-14 14:15:00,40.29,40.34,40.29,40.32,7552.0,31.2949,31.3338,31.2949,31.3182,7552.0
2016-06-14 14:20:00,40.32,40.33,40.26,40.27,5578.0,31.3182,31.326,31.2716,31.2794,5578.0
2016-06-14 14:25:00,40.27,40.28,40.25,40.28,8229.0,31.2794,31.2871,31.2638,31.2871,8229.0
2016-06-14 14:30:00,40.29,40.35,40.27,40.27,6077.0,31.2949,31.3415,31.2794,31.2794,6077.0
2016-06-14 14:35:00,40.28,40.3,40.26,40.29,4633.0,31.2871,31.3027,31.2716,31.2949,4633.0
2016-06-14 14:40:00,40.3,40.3,40.23,40.24,11543.0,31.3027,31.3027,31.2483,31.2561,11543.0
2016-06-14 14:45:00,40.25,40.25,40.19,40.2,9192.0,31.2638,31.2638,31.2172,31.225,9192.0
2016-06-14 14:50:00,40.19,40.19,40.12,40.15,11949.0,31.2172,31.2172,31.1629,31.1862,11949.0
2016-06-14 14:55:00,40.14,40.15,40.07,40.08,9630.0,31.1784,31.1862,31.124,31.1318,9630.0
2016-06-14 15:00:00,40.08,40.18,40.04,40.18,18250.0,31.1318,31.2095,31.1007,31.2095,18250.0
2016-06-14 15:05:00,40.17,40.38,40.17,40.37,105865.0,31.2017,31.3648,31.2017,31.3571,105865.0
2016-06-14 15:10:00,40.38,40.38,40.3,40.36,16758.0,31.3648,31.3648,31.3027,31.3493,16758.0
2016-06-14 15:15:00,40.37,40.43,40.36,40.36,18990.0,31.3571,31.4037,31.3493,31.3493,18990.0
2016-06-14 15:20:00,40.35,40.39,40.31,40.31,15140.0,31.3415,31.3726,31.3105,31.3105,15140.0
2016-06-14 15:25:00,40.3,40.33,40.27,40.33,15618.0,31.3027,31.326,31.2794,31.326,15618.0
2016-06-14 15:30:00,40.33,40.35,40.29,40.33,20644.0,31.326,31.3415,31.2949,31.326,20644.0
2016-06-14 15:35:00,40.33,40.34,40.26,40.29,24083.0,31.326,31.3338,31.2716,31.2949,24083.0
2016-06-14 15:40:00,40.3,40.39,40.26,40.36,37067.0,31.3027,31.3726,31.2716,31.3493,37067.0
2016-06-14 15:45:00,40.36,40.36,40.27,40.34,37197.0,31.3493,31.3493,31.2794,31.3338,37197.0
2016-06-14 15:50:00,40.33,40.34,40.29,40.32,30246.0,31.326,31.3338,31.2949,31.3182,30246.0
2016-06-14 15:55:00,40.31,40.36,40.3,40.31,87010.0,31.3105,31.3493,31.3027,31.3105,87010.0
2016-06-15 09:30:00,40.36,40.64,40.36,40.45,9166.0,31.3493,31.5668,31.3493,31.4192,9166.0
2016-06-15 09:35:00,40.44,40.62,40.43,40.58,7889.0,31.4114,31.5512,31.4037,31.5202,7889.0
2016-06-15 09:40:00,40.61,40.81,40.61,40.78,23591.0,31.5435,31.6988,31.5435,31.6755,23591.0
2016-06-15 09:45:00,40.78,41.06,40.78,41.06,52711.0,31.6755,31.893,31.6755,31.893,52711.0
2016-06-15 09:50:00,41.07,41.1,41.0,41.07,17444.0,31.9008,31.9241,31.8464,31.9008,17444.0
2016-06-15 09:55:00,41.03,41.11,41.03,41.1,54431.0,31.8697,31.9318,31.8697,31.9241,54431.0
2016-06-15 10:00:00,41.1,41.39,41.1,41.39,61266.0,31.9241,32.1493,31.9241,32.1493,61266.0
2016-06-15 10:05:00,41.38,41.38,41.17,41.3,15150.0,32.1416,32.1416,31.9784,32.0794,15150.0
2016-06-15 10:10:00,41.3,41.34,41.18,41.26,11432.0,32.0794,32.1105,31.9862,32.0484,11432.0
2016-06-15 10:15:00,41.22,41.34,41.2,41.22,4059.0,32.0173,32.1105,32.0018,32.0173,4059.0
2016-06-15 10:20:00,41.21,41.29,41.18,41.28,4672.0,32.0095,32.0717,31.9862,32.0639,4672.0
2016-06-15 10:25:00,41.27,41.28,41.19,41.28,21506.0,32.0561,32.0639,31.994,32.0639,21506.0
2016-06-15 10:30:00,41.28,41.37,41.28,41.33,19660.0,32.0639,32.1338,32.0639,32.1027,19660.0
2016-06-15 10:35:00,41.33,41.43,41.29,41.37,48760.0,32.1027,32.1804,32.0717,32.1338,48760.0
2016-06-15 10:40:00,41.36,41.49,41.34,41.48,24119.0,32.126,32.227,32.1105,32.2192,24119.0
2016-06-15 10:45:00,41.47,41.55,41.39,41.51,27286.0,32.2115,32.2736,32.1493,32.2425,27286.0
2016-06-15 10:50:00,41.51,41.59,41.46,41.59,19941.0,32.2425,32.3047,32.2037,32.3047,19941.0
2016-06-15 10:55:00,41.6,41.67,41.59,41.59,8340.0,32.3124,32.3668,32.3047,32.3047,8340.0
2016-06-15 11:00:00,41.62,41.75,41.62,41.72,10901.0,32.328,32.429,32.328,32.4057,10901.0
2016-06-15 11:05:00,41.72,41.79,41.65,41.69,7015.0,32.4057,32.46,32.3513,32.3824,7015.0
2016-06-15 11:10:00,41.7,41.7,41.61,41.65,8072.0,32.3901,32.3901,32.3202,32.3513,8072.0
2016-06-15 11:15:00,41.64,41.75,41.64,41.71,11513.0,32.3435,32.429,32.3435,32.3979,11513.0
2016-06-15 11:20:00,41.7,41.74,41.62,41.69,81196.0,32.3901,32.4212,32.328,32.3824,81196.0
2016-06-15 11:25:00,41.66,41.68,41.45,41.45,15542.0,32.3591,32.3746,32.1959,32.1959,15542.0
2016-06-15 11:30:00,41.45,41.48,41.4,41.43,21168.0,32.1959,32.2192,32.1571,32.1804,21168.0
2016-06-15 11:35:00,41.41,41.46,41.39,41.45,13916.0,32.1649,32.2037,32.1493,32.1959,13916.0
2016-06-15 11:40:00,41.46,41.54,41.46,41.53,12990.0,32.2037,32.2658,32.2037,32.2581,12990.0
2016-06-15 11:45:00,41.53,41.64,41.52,41.6,17167.0,32.2581,32.3435,32.2503,32.3124,17167.0
2016-06-15 11:50:00,41.6,41.69,41.6,41.64,7800.0,32.3124,32.3824,32.3124,32.3435,7800.0
2016-06-15 11:55:00,41.64,41.69,41.64,41.68,50737.0,32.3435,32.3824,32.3435,32.3746,50737.0
2016-06-15 12:00:00,41.68,41.7,41.67,41.69,10772.0,32.3746,32.3901,32.3668,32.3824,10772.0
2016-06-15 12:05:00,41.68,41.76,41.68,41.7,25203.0,32.3746,32.4367,32.3746,32.3901,25203.0
2016-06-15 12:10:00,41.7,41.7,41.61,41.64,17486.0,32.3901,32.3901,32.3202,32.3435,17486.0
2016-06-15 12:15:00,41.65,41.66,41.62,41.62,4000.0,32.3513,32.3591,32.328,32.328,4000.0
2016-06-15 12:20:00,41.62,41.63,41.49,41.49,12654.0,32.328,32.3357,32.227,32.227,12654.0
2016-06-15 12:25:00,41.5,41.53,41.46,41.48,9211.0,32.2348,32.2581,32.2037,32.2192,9211.0
2016-06-15 12:30:00,41.5,41.55,41.5,41.55,5458.0,32.2348,32.2736,32.2348,32.2736,5458.0
2016-06-15 12:35:00,41.56,41.56,41.47,41.49,3942.0,32.2814,32.2814,32.2115,32.227,3942.0
2016-06-15 12:40:00,41.48,41.53,41.47,41.5,3257.0,32.2192,32.2581,32.2115,32.2348,3257.0
2016-06-15 12:45:00,41.48,41.5,41.44,41.46,14732.0,32.2192,32.2348,32.1882,32.2037,14732.0
2016-06-15 12:50:00,41.44,41.44,41.35,41.35,4091.0,32.1882,32.1882,32.1183,32.1183,4091.0
2016-06-15 12:55:00,41.34,41.37,41.29,41.29,4536.0,32.1105,32.1338,32.0717,32.0717,4536.0
2016-06-15 13:00:00,41.29,41.36,41.29,41.3,6405.0,32.0717,32.126,32.0717,32.0794,6405.0
2016-06-15 13:05:00,41.3,41.31,41.27,41.29,3300.0,32.0794,32.0872,32.0561,32.0717,3300.0
2016-06-15 13:10:00,41.28,41.28,41.24,41.25,6854.0,32.0639,32.0639,32.0328,32.0406,6854.0
2016-06-15 13:15:00,41.26,41.29,41.25,41.27,6417.0,32.0484,32.0717,32.0406,32.0561,6417.0
2016-06-15 13:20:00,41.27,41.27,41.21,41.23,4300.0,32.0561,32.0561,32.0095,32.0251,4300.0
2016-06-15 13:25:00,41.22,41.28,41.21,41.26,5085.0,32.0173,32.0639,32.0095,32.0484,5085.0
2016-06-15 13:30:00,41.24,41.3,41.22,41.3,4315.0,32.0328,32.0794,32.0173,32.0794,4315.0
2016-06-15 13:35:00,41.28,41.29,41.25,41.25,3962.0,32.0639,32.0717,32.0406,32.0406,3962.0
2016-06-15 13:40:00,41.3,41.3,41.26,41.26,4052.0,32.0794,32.0794,32.0484,32.0484,4052.0
2016-06-15 13:45:00,41.26,41.26,41.17,41.17,2681.0,32.0484,32.0484,31.9784,31.9784,2681.0
2016-06-15 13:50:00,41.16,41.21,41.16,41.2,2100.0,31.9707,32.0095,31.9707,32.0018,2100.0
2016-06-15 13:55:00,41.19,41.24,41.18,41.22,3400.0,31.994,32.0328,31.9862,32.0173,3400.0
2016-06-15 14:00:00,41.26,41.33,41.22,41.26,6911.0,32.0484,32.1027,32.0173,32.0484,6911.0
2016-06-15 14:05:00,41.28,41.33,41.12,41.13,18724.0,32.0639,32.1027,31.9396,31.9474,18724.0
2016-06-15 14:10:00,41.12,41.21,41.04,41.09,9925.0,31.9396,32.0095,31.8775,31.9163,9925.0
2016-06-15 14:15:00,41.08,41.18,41.08,41.1,6116.0,31.9085,31.9862,31.9085,31.9241,6116.0
2016-06-15 14:20:00,41.09,41.13,41.01,41.09,10425.0,31.9163,31.9474,31.8542,31.9163,10425.0
2016-06-15 14:25:00,41.06,41.13,41.0,41.0,9960.0,31.893,31.9474,31.8464,31.8464,9960.0
2016-06-15 14:30:00,41.0,41.09,40.96,41.08,10475.0,31.8464,31.9163,31.8153,31.9085,10475.0
2016-06-15 14:35:00,41.09,41.09,41.0,41.07,12019.0,31.9163,31.9163,31.8464,31.9008,12019.0
2016-06-15 14:40:00,41.07,41.15,41.02,41.15,28589.0,31.9008,31.9629,31.8619,31.9629,28589.0
2016-06-15 14:45:00,41.13,41.21,41.11,41.17,8566.0,31.9474,32.0095,31.9318,31.9784,8566.0
2016-06-15 14:50:00,41.16,41.18,41.09,41.09,4200.0,31.9707,31.9862,31.9163,31.9163,4200.0
2016-06-15 14:55:00,41.07,41.19,41.07,41.19,6699.0,31.9008,31.994,31.9008,31.994,6699.0
2016-06-15 15:00:00,41.17,41.2,41.14,41.15,3948.0,31.9784,32.0018,31.9551,31.9629,3948.0
2016-06-15 15:05:00,41.16,41.24,41.16,41.18,9895.0,31.9707,32.0328,31.9707,31.9862,9895.0
2016-06-15 15:10:00,41.18,41.2,41.16,41.2,3902.0,31.9862,32.0018,31.9707,32.0018,3902.0
2016-06-15 15:15:00,41.19,41.2,41.15,41.19,7688.0,31.994,32.0018,31.9629,31.994,7688.0
2016-06-15 15:20:00,41.19,41.2,41.13,41.15,7980.0,31.994,32.0018,31.9474,31.9629,7980.0
2016-06-15 15:25:00,41.15,41.16,41.12,41.12,8176.0,31.9629,31.9707,31.9396,31.9396,8176.0
2016-06-15 15:30:00,41.13,41.16,41.09,41.09,14504.0,31.9474,31.9707,31.9163,31.9163,14504.0
2016-06-15 15:35:00,41.09,41.1,40.97,40.97,14300.0,31.9163,31.9241,31.8231,31.8231,14300.0
2016-06-15 15:40:00,40.96,40.98,40.91,40.92,11257.0,31.8153,31.8309,31.7765,31.7843,11257.0
2016-06-15 15:45:00,40.9,40.91,40.79,40.82,24042.0,31.7687,31.7765,31.6833,31.7066,24042.0
2016-06-15 15:50:00,40.82,40.85,40.8,40.81,33250.0,31.7066,31.7299,31.6911,31.6988,33250.0
2016-06-15 15:55:00,40.8,40.91,40.8,40.83,62771.0,31.6911,31.7765,31.6911,31.7144,62771.0
2016-06-16 09:30:00,40.73,40.88,40.73,40.79,19878.0,31.6367,31.7532,31.6367,31.6833,19878.0
2016-06-16 09:35:00,40.71,40.71,40.53,40.53,1492.0,31.6211,31.6211,31.4813,31.4813,1492.0
2016-06-16 09:40:00,40.56,40.73,40.56,40.72,4186.0,31.5046,31.6367,31.5046,31.6289,4186.0
2016-06-16 09:45:00,40.75,40.76,40.58,40.61,5772.0,31.6522,31.66,31.5202,31.5435,5772.0
2016-06-16 09:50:00,40.65,40.69,40.59,40.61,7750.0,31.5745,31.6056,31.5279,31.5435,7750.0
2016-06-16 09:55:00,40.59,40.59,40.37,40.39,8075.0,31.5279,31.5279,31.3571,31.3726,8075.0
2016-06-16 10:00:00,40.39,40.51,40.33,40.46,11211.0,31.3726,31.4658,31.326,31.427,11211.0
2016-06-16 10:05:00,40.45,40.49,40.4,40.48,5546.0,31.4192,31.4503,31.3804,31.4425,5546.0
2016-06-16 10:10:00,40.49,40.75,40.48,40.72,8203.0,31.4503,31.6522,31.4425,31.6289,8203.0
2016-06-16 10:15:00,40.75,40.75,40.55,40.55,3873.0,31.6522,31.6522,31.4969,31.4969,3873.0
2016-06-16 10:20:00,40.56,40.56,40.42,40.42,8582.0,31.5046,31.5046,31.3959,31.3959,8582.0
2016-06-16 10:25:00,40.39,40.55,40.39,40.48,3988.0,31.3726,31.4969,31.3726,31.4425,3988.0
2016-06-16 10:30:00,40.47,40.47,40.38,40.39,8138.0,31.4347,31.4347,31.3648,31.3726,8138.0
2016-06-16 10:35:00,40.39,40.43,40.35,40.35,3197.0,31.3726,31.4037,31.3415,31.3415,3197.0
2016-06-16 10:40:00,40.35,40.46,40.35,40.44,5218.0,31.3415,31.427,31.3415,31.4114,5218.0
2016-06-16 10:45:00,40.47,40.55,40.46,40.51,3699.0,31.4347,31.4969,31.427,31.4658,3699.0
2016-06-16 10:50:00,40.47,40.49,40.38,40.45,5958.0,31.4347,31.4503,31.3648,31.4192,5958.0
2016-06-16 10:55:00,40.46,40.46,40.4,40.42,7202.0,31.427,31.427,31.3804,31.3959,7202.0
2016-06-16 11:00:00,40.46,40.5,40.39,40.5,7973.0,31.427,31.458,31.3726,31.458,7973.0
2016-06-16 11:05:00,40.5,40.52,40.46,40.46,5699.0,31.458,31.4736,31.427,31.427,5699.0
2016-06-16 11:10:00,40.47,40.66,40.47,40.66,3850.0,31.4347,31.5823,31.4347,31.5823,3850.0
2016-06-16 11:15:00,40.65,40.65,40.56,40.58,2301.0,31.5745,31.5745,31.5046,31.5202,2301.0
2016-06-16 11:20:00,40.57,40.65,40.57,40.65,4565.0,31.5124,31.5745,31.5124,31.5745,4565.0
2016-06-16 11:25:00,40.67,40.82,40.67,40.74,17829.0,31.5901,31.7066,31.5901,31.6444,17829.0
2016-06-16 11:30:00,40.75,40.81,40.65,40.69,6111.0,31.6522,31.6988,31.5745,31.6056,6111.0
2016-06-16 11:35:00,40.69,40.76,40.68,40.73,2404.0,31.6056,31.66,31.5978,31.6367,2404.0
2016-06-16 11:40:00,40.74,40.75,40.69,40.69,2940.0,31.6444,31.6522,31.6056,31.6056,2940.0
2016-06-16 11:45:00,40.67,40.69,40.61,40.69,2352.0,31.5901,31.6056,31.5435,31.6056,2352.0
2016-06-16 11:50:00,40.66,40.66,40.6,40.61,3100.0,31.5823,31.5823,31.5357,31.5435,3100.0
2016-06-16 11:55:00,40.6,40.6,40.52,40.56,3463.0,31.5357,31.5357,31.4736,31.5046,3463.0
2016-06-16 12:00:00,40.56,40.59,40.54,40.57,3600.0,31.5046,31.5279,31.4891,31.5124,3600.0
2016-06-16 12:05:00,40.58,40.58,40.5,40.5,4102.0,31.5202,31.5202,31.458,31.458,4102.0
2016-06-16 12:10:00,40.52,40.54,40.49,40.53,6854.0,31.4736,31.4891,31.4503,31.4813,6854.0
2016-06-16 12:15:00,40.55,40.6,40.55,40.6,3000.0,31.4969,31.5357,31.4969,31.5357,3000.0
2016-06-16 12:20:00,40.61,40.69,40.6,40.69,7865.0,31.5435,31.6056,31.5357,31.6056,7865.0
2016-06-16 12:25:00,40.67,40.68,40.64,40.66,2100.0,31.5901,31.5978,31.5668,31.5823,2100.0
2016-06-16 12:30:00,40.65,40.67,40.6,40.65,3022.0,31.5745,31.5901,31.5357,31.5745,3022.0
2016-06-16 12:35:00,40.66,40.7,40.63,40.68,3811.0,31.5823,31.6134,31.559,31.5978,3811.0
2016-06-16 12:40:00,40.67,40.73,40.64,40.73,9563.0,31.5901,31.6367,31.5668,31.6367,9563.0
2016-06-16 12:45:00,40.71,40.72,40.63,40.64,5695.0,31.6211,31.6289,31.559,31.5668,5695.0
2016-06-16 12:50:00,40.63,40.65,40.58,40.59,4332.0,31.559,31.5745,31.5202,31.5279,4332.0
2016-06-16 12:55:00,40.58,40.6,40.54,40.59,2935.0,31.5202,31.5357,31.4891,31.5279,2935.0
2016-06-16 13:00:00,40.6,40.67,40.6,40.67,10600.0,31.5357,31.5901,31.5357,31.5901,10600.0
2016-06-16 13:05:00,40.68,40.68,40.58,40.62,6307.0,31.5978,31.5978,31.5202,31.5512,6307.0
2016-06-16 13:10:00,40.63,40.65,40.6,40.64,3100.0,31.559,31.5745,31.5357,31.5668,3100.0
2016-06-16 13:15:00,40.61,40.65,40.58,40.65,2990.0,31.5435,31.5745,31.5202,31.5745,2990.0
2016-06-16 13:20:00,40.62,40.63,40.56,40.59,3700.0,31.5512,31.559,31.5046,31.5279,3700.0
2016-06-16 13:25:00,40.58,40.58,40.47,40.49,3675.0,31.5202,31.5202,31.4347,31.4503,3675.0
2016-06-16 13:30:00,40.52,40.56,40.42,40.46,5914.0,31.4736,31.5046,31.3959,31.427,5914.0
2016-06-16 13:35:00,40.47,40.49,40.45,40.46,2511.0,31.4347,31.4503,31.4192,31.427,2511.0
2016-06-16 13:40:00,40.45,40.45,40.41,40.42,2242.0,31.4192,31.4192,31.3881,31.3959,2242.0
2016-06-16 13:45:00,40.4,40.44,40.35,40.37,7452.0,31.3804,31.4114,31.3415,31.3571,7452.0
2016-06-16 13:50:00,40.38,40.4,40.34,40.4,9300.0,31.3648,31.3804,31.3338,31.3804,9300.0
2016-06-16 13:55:00,40.42,40.42,40.35,40.38,5117.0,31.3959,31.3959,31.3415,31.3648,5117.0
2016-06-16 14:00:00,40.4,40.47,40.4,40.45,4274.0,31.3804,31.4347,31.3804,31.4192,4274.0
2016-06-16 14:05:00,40.46,40.53,40.46,40.53,2200.0,31.427,31.4813,31.427,31.4813,2200.0
2016-06-16 14:10:00,40.53,40.62,40.52,40.6,5116.0,31.4813,31.5512,31.4736,31.5357,5116.0
2016-06-16 14:15:00,40.64,40.68,40.62,40.67,5008.0,31.5668,31.5978,31.5512,31.5901,5008.0
2016-06-16 14:20:00,40.69,40.71,40.64,40.67,3800.0,31.6056,31.6211,31.5668,31.5901,3800.0
2016-06-16 14:25:00,40.66,40.66,40.55,40.55,6560.0,31.5823,31.5823,31.4969,31.4969,6560.0
2016-06-16 14:30:00,40.59,40.6,40.55,40.56,4100.0,31.5279,31.5357,31.4969,31.5046,4100.0
2016-06-16 14:35:00,40.56,40.58,40.52,40.55,6623.0,31.5046,31.5202,31.4736,31.4969,6623.0
2016-06-16 14:40:00,40.54,40.62,40.54,40.55,6158.0,31.4891,31.5512,31.4891,31.4969,6158.0
2016-06-16 14:45:00,40.56,40.61,40.56,40.61,7101.0,31.5046,31.5435,31.5046,31.5435,7101.0
2016-06-16 14:50:00,40.61,40.71,40.6,40.71,5996.0,31.5435,31.6211,31.5357,31.6211,5996.0
2016-06-16 14:55:00,40.71,40.71,40.59,40.59,8161.0,31.6211,31.6211,31.5279,31.5279,8161.0
2016-06-16 15:00:00,40.6,40.6,40.56,40.6,3449.0,31.5357,31.5357,31.5046,31.5357,3449.0
2016-06-16 15:05:00,40.61,40.61,40.54,40.58,10856.0,31.5435,31.5435,31.4891,31.5202,10856.0
2016-06-16 15:10:00,40.57,40.58,40.53,40.56,9347.0,31.5124,31.5202,31.4813,31.5046,9347.0
2016-06-16 15:15:00,40.56,40.57,40.5,40.5,8590.0,31.5046,31.5124,31.458,31.458,8590.0
2016-06-16 15:20:00,40.49,40.56,40.47,40.56,6447.0,31.4503,31.5046,31.4347,31.5046,6447.0
2016-06-16 15:25:00,40.55,40.61,40.54,40.59,10212.0,31.4969,31.5435,31.4891,31.5279,10212.0
2016-06-16 15:30:00,40.61,40.62,40.57,40.57,13937.0,31.5435,31.5512,31.5124,31.5124,13937.0
2016-06-16 15:35:00,40.57,40.58,40.49,40.51,11797.0,31.5124,31.5202,31.4503,31.4658,11797.0
2016-06-16 15:40:00,40.52,40.54,40.5,40.52,22567.0,31.4736,31.4891,31.458,31.4736,22567.0
2016-06-16 15:45:00,40.51,40.54,40.47,40.49,14016.0,31.4658,31.4891,31.4347,31.4503,14016.0
2016-06-16 15:50:00,40.49,40.54,40.47,40.51,20576.0,31.4503,31.4891,31.4347,31.4658,20576.0
2016-06-16 15:55:00,40.5,40.56,40.47,40.48,44131.0,31.458,31.5046,31.4347,31.4425,44131.0
2016-06-17 09:30:00,40.32,40.5,40.25,40.5,128321.0,31.3182,31.458,31.2638,31.458,128321.0
2016-06-17 09:35:00,40.43,40.81,40.42,40.6,24891.0,31.4037,31.6988,31.3959,31.5357,24891.0
2016-06-17 09:40:00,40.62,40.9,40.58,40.86,5715.0,31.5512,31.7687,31.5202,31.7377,5715.0
2016-06-17 09:45:00,40.92,40.98,40.77,40.93,15605.0,31.7843,31.8309,31.6678,31.792,15605.0
2016-06-17 09:50:00,40.91,41.02,40.85,40.9,14763.0,31.7765,31.8619,31.7299,31.7687,14763.0
2016-06-17 09:55:00,40.91,40.97,40.9,40.92,3479.0,31.7765,31.8231,31.7687,31.7843,3479.0
2016-06-17 10:00:00,40.95,41.06,40.9,41.0,14949.0,31.8076,31.893,31.7687,31.8464,14949.0
2016-06-17 10:05:00,41.0,41.1,40.96,41.1,7602.0,31.8464,31.9241,31.8153,31.9241,7602.0
2016-06-17 10:10:00,41.1,41.2,41.07,41.18,7712.0,31.9241,32.0018,31.9008,31.9862,7712.0
2016-06-17 10:15:00,41.21,41.22,41.1,41.12,6514.0,32.0095,32.0173,31.9241,31.9396,6514.0
2016-06-17 10:20:00,41.11,41.21,41.1,41.13,3456.0,31.9318,32.0095,31.9241,31.9474,3456.0
2016-06-17 10:25:00,41.1,41.24,41.07,41.14,7419.0,31.9241,32.0328,31.9008,31.9551,7419.0
2016-06-17 10:30:00,41.1,41.15,41.01,41.11,10722.0,31.9241,31.9629,31.8542,31.9318,10722.0
2016-06-17 10:35:00,41.11,41.2,41.1,41.19,5500.0,31.9318,32.0018,31.9241,31.994,5500.0
2016-06-17 10:40:00,41.17,41.21,41.11,41.14,6195.0,31.9784,32.0095,31.9318,31.9551,6195.0
2016-06-17 10:45:00,41.15,41.24,41.12,41.13,6300.0,31.9629,32.0328,31.9396,31.9474,6300.0
2016-06-17 10:50:00,41.14,41.24,41.14,41.18,3822.0,31.9551,32.0328,31.9551,31.9862,3822.0
2016-06-17 10:55:00,41.18,41.19,41.14,41.14,2300.0,31.9862,31.994,31.9551,31.9551,2300.0
2016-06-17 11:00:00,41.14,41.14,41.01,41.01,5089.0,31.9551,31.9551,31.8542,31.8542,5089.0
2016-06-17 11:05:00,41.0,41.1,40.98,40.98,6874.0,31.8464,31.9241,31.8309,31.8309,6874.0
2016-06-17 11:10:00,40.97,41.0,40.94,40.94,5094.0,31.8231,31.8464,31.7998,31.7998,5094.0
2016-06-17 11:15:00,40.92,40.96,40.88,40.95,9849.0,31.7843,31.8153,31.7532,31.8076,9849.0
2016-06-17 11:20:00,40.98,41.03,40.96,40.96,5124.0,31.8309,31.8697,31.8153,31.8153,5124.0
2016-06-17 11:25:00,40.96,40.99,40.88,40.88,4546.0,31.8153,31.8386,31.7532,31.7532,4546.0
2016-06-17 11:30:00,40.86,40.91,40.86,40.9,3300.0,31.7377,31.7765,31.7377,31.7687,3300.0
2016-06-17 11:35:00,40.89,40.91,40.86,40.91,4647.0,31.761,31.7765,31.7377,31.7765,4647.0
2016-06-17 11:40:00,40.95,41.0,40.92,40.95,7215.0,31.8076,31.8464,31.7843,31.8076,7215.0
2016-06-17 11:45:00,40.95,41.0,40.94,40.94,2600.0,31.8076,31.8464,31.7998,31.7998,2600.0
2016-06-17 11:50:00,40.98,40.98,40.9,40.9,4295.0,31.8309,31.8309,31.7687,31.7687,4295.0
2016-06-17 11:55:00,40.9,40.92,40.81,40.83,8650.0,31.7687,31.7843,31.6988,31.7144,8650.0
2016-06-17 12:00:00,40.83,40.87,40.82,40.83,16375.0,31.7144,31.7454,31.7066,31.7144,16375.0
2016-06-17 12:05:00,40.83,40.95,40.83,40.92,6968.0,31.7144,31.8076,31.7144,31.7843,6968.0
2016-06-17 12:10:00,40.96,40.97,40.89,40.89,4700.0,31.8153,31.8231,31.761,31.761,4700.0
2016-06-17 12:15:00,40.88,40.88,40.81,40.81,3400.0,31.7532,31.7532,31.6988,31.6988,3400.0
2016-06-17 12:20:00,40.81,40.87,40.8,40.82,2685.0,31.6988,31.7454,31.6911,31.7066,2685.0
2016-06-17 12:25:00,40.83,40.9,40.82,40.89,2980.0,31.7144,31.7687,31.7066,31.761,2980.0
2016-06-17 12:30:00,40.92,40.92,40.83,40.83,3929.0,31.7843,31.7843,31.7144,31.7144,3929.0
2016-06-17 12:35:00,40.85,40.85,40.81,40.81,6900.0,31.7299,31.7299,31.6988,31.6988,6900.0
2016-06-17 12:40:00,40.83,40.85,40.81,40.84,3844.0,31.7144,31.7299,31.6988,31.7221,3844.0
2016-06-17 12:45:00,40.85,40.85,40.75,40.75,2871.0,31.7299,31.7299,31.6522,31.6522,2871.0
2016-06-17 12:50:00,40.74,40.74,40.65,40.69,18980.0,31.6444,31.6444,31.5745,31.6056,18980.0
2016-06-17 12:55:00,40.67,40.73,40.67,40.71,4205.0,31.5901,31.6367,31.5901,31.6211,4205.0
2016-06-17 13:00:00,40.72,40.74,40.62,40.64,17064.0,31.6289,31.6444,31.5512,31.5668,17064.0
2016-06-17 13:05:00,40.63,40.75,40.63,40.75,4268.0,31.559,31.6522,31.559,31.6522,4268.0
2016-06-17 13:10:00,40.74,40.74,40.65,40.72,5237.0,31.6444,31.6444,31.5745,31.6289,5237.0
2016-06-17 13:15:00,40.73,40.77,40.7,40.71,7158.0,31.6367,31.6678,31.6134,31.6211,7158.0
2016-06-17 13:20:00,40.7,40.73,40.69,40.71,6978.0,31.6134,31.6367,31.6056,31.6211,6978.0
2016-06-17 13:25:00,40.7,40.74,40.7,40.7,7812.0,31.6134,31.6444,31.6134,31.6134,7812.0
2016-06-17 13:30:00,40.68,40.76,40.68,40.75,4204.0,31.5978,31.66,31.5978,31.6522,4204.0
2016-06-17 13:35:00,40.73,40.74,40.71,40.72,5025.0,31.6367,31.6444,31.6211,31.6289,5025.0
2016-06-17 13:40:00,40.71,40.77,40.71,40.75,5672.0,31.6211,31.6678,31.6211,31.6522,5672.0
2016-06-17 13:45:00,40.75,40.79,40.75,40.75,2500.0,31.6522,31.6833,31.6522,31.6522,2500.0
2016-06-17 13:50:00,40.75,40.8,40.73,40.73,5831.0,31.6522,31.6911,31.6367,31.6367,5831.0
2016-06-17 13:55:00,40.74,40.75,40.71,40.71,6236.0,31.6444,31.6522,31.6211,31.6211,6236.0
2016-06-17 14:00:00,40.71,40.74,40.7,40.71,9430.0,31.6211,31.6444,31.6134,31.6211,9430.0
2016-06-17 14:05:00,40.71,40.71,40.66,40.67,5451.0,31.6211,31.6211,31.5823,31.5901,5451.0
2016-06-17 14:10:00,40.68,40.69,40.66,40.68,4630.0,31.5978,31.6056,31.5823,31.5978,4630.0
2016-06-17 14:15:00,40.68,40.7,40.66,40.67,6200.0,31.5978,31.6134,31.5823,31.5901,6200.0
2016-06-17 14:20:00,40.68,40.77,40.64,40.73,22560.0,31.5978,31.6678,31.5668,31.6367,22560.0
2016-06-17 14:25:00,40.74,40.77,40.71,40.75,9909.0,31.6444,31.6678,31.6211,31.6522,9909.0
2016-06-17 14:30:00,40.75,40.8,40.73,40.77,9610.0,31.6522,31.6911,31.6367,31.6678,9610.0
2016-06-17 14:35:00,40.77,40.8,40.75,40.76,8100.0,31.6678,31.6911,31.6522,31.66,8100.0
2016-06-17 14:40:00,40.76,40.81,40.72,40.78,5900.0,31.66,31.6988,31.6289,31.6755,5900.0
2016-06-17 14:45:00,40.77,40.77,40.75,40.75,3862.0,31.6678,31.6678,31.6522,31.6522,3862.0
2016-06-17 14:50:00,40.76,40.78,40.73,40.73,6201.0,31.66,31.6755,31.6367,31.6367,6201.0
2016-06-17 14:55:00,40.73,40.76,40.68,40.71,6615.0,31.6367,31.66,31.5978,31.6211,6615.0
2016-06-17 15:00:00,40.71,40.72,40.66,40.67,4210.0,31.6211,31.6289,31.5823,31.5901,4210.0
2016-06-17 15:05:00,40.67,40.67,40.59,40.61,21189.0,31.5901,31.5901,31.5279,31.5435,21189.0
2016-06-17 15:10:00,40.6,40.71,40.59,40.7,28185.0,31.5357,31.6211,31.5279,31.6134,28185.0
2016-06-17 15:15:00,40.7,40.7,40.66,40.68,10274.0,31.6134,31.6134,31.5823,31.5978,10274.0
2016-06-17 15:20:00,40.69,40.75,40.68,40.73,11617.0,31.6056,31.6522,31.5978,31.6367,11617.0
2016-06-17 15:25:00,40.73,40.75,40.7,40.72,4775.0,31.6367,31.6522,31.6134,31.6289,4775.0
2016-06-17 15:30:00,40.73,40.78,40.71,40.77,8900.0,31.6367,31.6755,31.6211,31.6678,8900.0
2016-06-17 15:35:00,40.78,40.8,40.7,40.72,15643.0,31.6755,31.6911,31.6134,31.6289,15643.0
2016-06-17 15:40:00,40.72,40.75,40.69,40.73,20920.0,31.6289,31.6522,31.6056,31.6367,20920.0
2016-06-17 15:45:00,40.74,40.8,40.73,40.74,27152.0,31.6444,31.6911,31.6367,31.6444,27152.0
2016-06-17 15:50:00,40.74,40.75,40.71,40.74,31510.0,31.6444,31.6522,31.6211,31.6444,31510.0
2016-06-17 15:55:00,40.74,40.77,40.69,40.71,114694.0,31.6444,31.6678,31.6056,31.6211,114694.0
2016-06-20 09:30:00,41.31,41.53,41.24,41.24,26010.0,32.0872,32.2581,32.0328,32.0328,26010.0
2016-06-20 09:35:00,41.22,41.52,41.22,41.48,58928.0,32.0173,32.2503,32.0173,32.2192,58928.0
2016-06-20 09:40:00,41.48,41.6,41.35,41.47,64510.0,32.2192,32.3124,32.1183,32.2115,64510.0
2016-06-20 09:45:00,41.49,41.52,41.22,41.39,10487.0,32.227,32.2503,32.0173,32.1493,10487.0
2016-06-20 09:50:00,41.37,41.38,41.3,41.38,3807.0,32.1338,32.1416,32.0794,32.1416,3807.0
2016-06-20 09:55:00,41.39,41.39,41.24,41.29,10655.0,32.1493,32.1493,32.0328,32.0717,10655.0
2016-06-20 10:00:00,41.29,41.61,41.28,41.61,32500.0,32.0717,32.3202,32.0639,32.3202,32500.0
2016-06-20 10:05:00,41.61,41.64,41.52,41.59,10484.0,32.3202,32.3435,32.2503,32.3047,10484.0
2016-06-20 10:10:00,41.58,41.64,41.53,41.53,8027.0,32.2969,32.3435,32.2581,32.2581,8027.0
2016-06-20 10:15:00,41.53,41.56,41.44,41.5,10186.0,32.2581,32.2814,32.1882,32.2348,10186.0
2016-06-20 10:20:00,41.52,41.55,41.41,41.45,5141.0,32.2503,32.2736,32.1649,32.1959,5141.0
2016-06-20 10:25:00,41.46,41.53,41.42,41.53,6303.0,32.2037,32.2581,32.1726,32.2581,6303.0
2016-06-20 10:30:00,41.52,41.54,41.46,41.5,6132.0,32.2503,32.2658,32.2037,32.2348,6132.0
2016-06-20 10:35:00,41.48,41.48,41.37,41.42,5934.0,32.2192,32.2192,32.1338,32.1726,5934.0
2016-06-20 10:40:00,41.44,41.52,41.43,41.48,6403.0,32.1882,32.2503,32.1804,32.2192,6403.0
2016-06-20 10:45:00,41.5,41.54,41.48,41.48,2879.0,32.2348,32.2658,32.2192,32.2192,2879.0
2016-06-20 10:50:00,41.47,41.53,41.47,41.52,4466.0,32.2115,32.2581,32.2115,32.2503,4466.0
2016-06-20 10:55:00,41.58,41.58,41.51,41.53,4577.0,32.2969,32.2969,32.2425,32.2581,4577.0
2016-06-20 11:00:00,41.53,41.56,41.5,41.51,9061.0,32.2581,32.2814,32.2348,32.2425,9061.0
2016-06-20 11:05:00,41.53,41.59,41.53,41.57,7373.0,32.2581,32.3047,32.2581,32.2891,7373.0
2016-06-20 11:10:00,41.57,41.57,41.52,41.57,4500.0,32.2891,32.2891,32.2503,32.2891,4500.0
2016-06-20 11:15:00,41.55,41.56,41.5,41.53,6615.0,32.2736,32.2814,32.2348,32.2581,6615.0
2016-06-20 11:20:00,41.54,41.54,41.39,41.42,10219.0,32.2658,32.2658,32.1493,32.1726,10219.0
2016-06-20 11:25:00,41.43,41.49,41.39,41.43,3633.0,32.1804,32.227,32.1493,32.1804,3633.0
2016-06-20 11:30:00,41.4,41.4,41.35,41.37,3183.0,32.1571,32.1571,32.1183,32.1338,3183.0
2016-06-20 11:35:00,41.34,41.35,41.31,41.35,3266.0,32.1105,32.1183,32.0872,32.1183,3266.0
2016-06-20 11:40:00,41.33,41.4,41.33,41.35,6674.0,32.1027,32.1571,32.1027,32.1183,6674.0
2016-06-20 11:45:00,41.33,41.33,41.27,41.27,2701.0,32.1027,32.1027,32.0561,32.0561,2701.0
2016-06-20 11:50:00,41.3,41.34,41.29,41.32,5344.0,32.0794,32.1105,32.0717,32.095,5344.0
2016-06-20 11:55:00,41.32,41.39,41.29,41.39,5520.0,32.095,32.1493,32.0717,32.1493,5520.0
2016-06-20 12:00:00,41.4,41.4,41.32,41.36,6319.0,32.1571,32.1571,32.095,32.126,6319.0
2016-06-20 12:05:00,41.37,41.42,41.37,41.38,6600.0,32.1338,32.1726,32.1338,32.1416,6600.0
2016-06-20 12:10:00,41.39,41.39,41.28,41.31,4900.0,32.1493,32.1493,32.0639,32.0872,4900.0
2016-06-20 12:15:00,41.31,41.32,41.24,41.28,5806.0,32.0872,32.095,32.0328,32.0639,5806.0
2016-06-20 12:20:00,41.28,41.31,41.28,41.3,3100.0,32.0639,32.0872,32.0639,32.0794,3100.0
2016-06-20 12:25:00,41.28,41.3,41.22,41.25,9632.0,32.0639,32.0794,32.0173,32.0406,9632.0
2016-06-20 12:30:00,41.26,41.35,41.26,41.35,12647.0,32.0484,32.1183,32.0484,32.1183,12647.0
2016-06-20 12:35:00,41.34,41.36,41.28,41.32,7442.0,32.1105,32.126,32.0639,32.095,7442.0
2016-06-20 12:40:00,41.29,41.31,41.24,41.24,3601.0,32.0717,32.0872,32.0328,32.0328,3601.0
2016-06-20 12:45:00,41.24,41.3,41.22,41.25,27107.0,32.0328,32.0794,32.0173,32.0406,27107.0
2016-06-20 12:50:00,41.24,41.27,41.23,41.27,6519.0,32.0328,32.0561,32.0251,32.0561,6519.0
2016-06-20 12:55:00,41.29,41.3,41.24,41.24,9586.0,32.0717,32.0794,32.0328,32.0328,9586.0
2016-06-20 13:00:00,41.25,41.28,41.22,41.26,5042.0,32.0406,32.0639,32.0173,32.0484,5042.0
2016-06-20 13:05:00,41.27,41.33,41.26,41.3,3508.0,32.0561,32.1027,32.0484,32.0794,3508.0
2016-06-20 13:10:00,41.3,41.3,41.23,41.23,3166.0,32.0794,32.0794,32.0251,32.0251,3166.0
2016-06-20 13:15:00,41.23,41.29,41.23,41.27,6133.0,32.0251,32.0717,32.0251,32.0561,6133.0
2016-06-20 13:20:00,41.29,41.3,41.25,41.3,9240.0,32.0717,32.0794,32.0406,32.0794,9240.0
2016-06-20 13:25:00,41.3,41.3,41.2,41.2,7441.0,32.0794,32.0794,32.0018,32.0018,7441.0
2016-06-20 13:30:00,41.19,41.25,41.18,41.21,3606.0,31.994,32.0406,31.9862,32.0095,3606.0
2016-06-20 13:35:00,41.2,41.25,41.2,41.25,5770.0,32.0018,32.0406,32.0018,32.0406,5770.0
2016-06-20 13:40:00,41.26,41.26,41.21,41.24,5290.0,32.0484,32.0484,32.0095,32.0328,5290.0
2016-06-20 13:45:00,41.22,41.23,41.19,41.21,4622.0,32.0173,32.0251,31.994,32.0095,4622.0
2016-06-20 13:50:00,41.22,41.26,41.21,41.21,3482.0,32.0173,32.0484,32.0095,32.0095,3482.0
2016-06-20 13:55:00,41.21,41.23,41.19,41.19,3475.0,32.0095,32.0251,31.994,31.994,3475.0
2016-06-20 14:00:00,41.18,41.21,41.18,41.2,11267.0,31.9862,32.0095,31.9862,32.0018,11267.0
2016-06-20 14:05:00,41.21,41.21,41.12,41.12,20819.0,32.0095,32.0095,31.9396,31.9396,20819.0
2016-06-20 14:10:00,41.11,41.13,41.07,41.11,4414.0,31.9318,31.9474,31.9008,31.9318,4414.0
2016-06-20 14:15:00,41.11,41.11,41.06,41.1,2539.0,31.9318,31.9318,31.893,31.9241,2539.0
2016-06-20 14:20:00,41.08,41.08,41.04,41.07,5260.0,31.9085,31.9085,31.8775,31.9008,5260.0
2016-06-20 14:25:00,41.08,41.08,40.98,41.04,9405.0,31.9085,31.9085,31.8309,31.8775,9405.0
2016-06-20 14:30:00,41.04,41.11,41.01,41.09,24002.0,31.8775,31.9318,31.8542,31.9163,24002.0
2016-06-20 14:35:00,41.08,41.09,41.0,41.01,7918.0,31.9085,31.9163,31.8464,31.8542,7918.0
2016-06-20 14:40:00,41.01,41.02,40.98,41.0,8873.0,31.8542,31.8619,31.8309,31.8464,8873.0
2016-06-20 14:45:00,41.0,41.04,40.96,41.04,4257.0,31.8464,31.8775,31.8153,31.8775,4257.0
2016-06-20 14:50:00,41.04,41.08,41.03,41.06,5519.0,31.8775,31.9085,31.8697,31.893,5519.0
2016-06-20 14:55:00,41.06,41.08,41.04,41.05,4691.0,31.893,31.9085,31.8775,31.8852,4691.0
2016-06-20 15:00:00,41.05,41.05,40.99,41.01,18995.0,31.8852,31.8852,31.8386,31.8542,18995.0
2016-06-20 15:05:00,41.02,41.02,40.94,40.96,4800.0,31.8619,31.8619,31.7998,31.8153,4800.0
2016-06-20 15:10:00,40.95,40.98,40.94,40.96,13410.0,31.8076,31.8309,31.7998,31.8153,13410.0
2016-06-20 15:15:00,40.97,40.98,40.89,40.93,7239.0,31.8231,31.8309,31.761,31.792,7239.0
2016-06-20 15:20:00,40.93,40.94,40.92,40.93,6623.0,31.792,31.7998,31.7843,31.792,6623.0
2016-06-20 15:25:00,40.93,40.93,40.83,40.83,12353.0,31.792,31.792,31.7144,31.7144,12353.0
2016-06-20 15:30:00,40.83,40.85,40.8,40.84,20243.0,31.7144,31.7299,31.6911,31.7221,20243.0
2016-06-20 15:35:00,40.84,40.94,40.83,40.9,17976.0,31.7221,31.7998,31.7144,31.7687,17976.0
2016-06-20 15:40:00,40.9,40.96,40.87,40.93,15322.0,31.7687,31.8153,31.7454,31.792,15322.0
2016-06-20 15:45:00,40.93,40.93,40.84,40.85,26747.0,31.792,31.792,31.7221,31.7299,26747.0
2016-06-20 15:50:00,40.85,40.88,40.84,40.84,45000.0,31.7299,31.7532,31.7221,31.7221,45000.0
2016-06-20 15:55:00,40.85,40.91,40.84,40.9,109104.0,31.7299,31.7765,31.7221,31.7687,109104.0
2016-06-21 09:30:00,41.03,41.3,40.91,41.03,60364.0,31.8697,32.0794,31.7765,31.8697,60364.0
2016-06-21 09:35:00,41.12,41.14,40.78,40.86,35276.0,31.9396,31.9551,31.6755,31.7377,35276.0
2016-06-21 09:40:00,40.85,40.99,40.82,40.91,50401.0,31.7299,31.8386,31.7066,31.7765,50401.0
2016-06-21 09:45:00,40.93,41.03,40.84,40.98,13562.0,31.792,31.8697,31.7221,31.8309,13562.0
2016-06-21 09:50:00,41.02,41.15,40.95,41.0,19598.0,31.8619,31.9629,31.8076,31.8464,19598.0
2016-06-21 09:55:00,41.03,41.11,40.98,41.11,19290.0,31.8697,31.9318,31.8309,31.9318,19290.0
2016-06-21 10:00:00,41.12,41.12,40.77,40.83,14900.0,31.9396,31.9396,31.6678,31.7144,14900.0
2016-06-21 10:05:00,40.84,41.0,40.84,40.86,6788.0,31.7221,31.8464,31.7221,31.7377,6788.0
2016-06-21 10:10:00,40.85,41.04,40.82,41.01,12600.0,31.7299,31.8775,31.7066,31.8542,12600.0
2016-06-21 10:15:00,41.01,41.02,40.9,41.01,11104.0,31.8542,31.8619,31.7687,31.8542,11104.0
2016-06-21 10:20:00,40.99,40.99,40.82,40.95,29598.0,31.8386,31.8386,31.7066,31.8076,29598.0
2016-06-21 10:25:00,40.98,41.0,40.89,40.96,10217.0,31.8309,31.8464,31.761,31.8153,10217.0
2016-06-21 10:30:00,40.95,41.0,40.88,40.93,10370.0,31.8076,31.8464,31.7532,31.792,10370.0
2016-06-21 10:35:00,40.95,40.98,40.91,40.93,13139.0,31.8076,31.8309,31.7765,31.792,13139.0
2016-06-21 10:40:00,40.96,41.01,40.88,40.97,20684.0,31.8153,31.8542,31.7532,31.8231,20684.0
2016-06-21 10:45:00,40.99,41.05,40.98,41.05,17441.0,31.8386,31.8852,31.8309,31.8852,17441.0
2016-06-21 10:50:00,41.05,41.13,41.04,41.08,9530.0,31.8852,31.9474,31.8775,31.9085,9530.0
2016-06-21 10:55:00,41.08,41.13,41.04,41.08,6395.0,31.9085,31.9474,31.8775,31.9085,6395.0
2016-06-21 11:00:00,41.07,41.19,41.04,41.16,9567.0,31.9008,31.994,31.8775,31.9707,9567.0
2016-06-21 11:05:00,41.19,41.22,41.14,41.21,5940.0,31.994,32.0173,31.9551,32.0095,5940.0
2016-06-21 11:10:00,41.18,41.22,41.09,41.22,7855.0,31.9862,32.0173,31.9163,32.0173,7855.0
2016-06-21 11:15:00,41.22,41.3,41.19,41.24,8780.0,32.0173,32.0794,31.994,32.0328,8780.0
2016-06-21 11:20:00,41.24,41.27,41.18,41.18,6671.0,32.0328,32.0561,31.9862,31.9862,6671.0
2016-06-21 11:25:00,41.2,41.25,41.16,41.16,8019.0,32.0018,32.0406,31.9707,31.9707,8019.0
2016-06-21 11:30:00,41.14,41.19,41.09,41.12,20724.0,31.9551,31.994,31.9163,31.9396,20724.0
2016-06-21 11:35:00,41.12,41.16,41.11,41.14,42242.0,31.9396,31.9707,31.9318,31.9551,42242.0
2016-06-21 11:40:00,41.14,41.14,41.03,41.04,14010.0,31.9551,31.9551,31.8697,31.8775,14010.0
2016-06-21 11:45:00,41.03,41.05,40.96,41.0,8329.0,31.8697,31.8852,31.8153,31.8464,8329.0
2016-06-21 11:50:00,41.0,41.02,40.93,40.95,7087.0,31.8464,31.8619,31.792,31.8076,7087.0
2016-06-21 11:55:00,40.95,41.01,40.94,41.01,3479.0,31.8076,31.8542,31.7998,31.8542,3479.0
2016-06-21 12:00:00,41.01,41.06,40.98,40.99,6900.0,31.8542,31.893,31.8309,31.8386,6900.0
2016-06-21 12:05:00,40.98,41.0,40.92,40.93,21543.0,31.8309,31.8464,31.7843,31.792,21543.0
2016-06-21 12:10:00,40.93,40.94,40.88,40.88,7693.0,31.792,31.7998,31.7532,31.7532,7693.0
2016-06-21 12:15:00,40.87,40.93,40.87,40.9,4163.0,31.7454,31.792,31.7454,31.7687,4163.0
2016-06-21 12:20:00,40.89,40.95,40.89,40.93,4475.0,31.761,31.8076,31.761,31.792,4475.0
2016-06-21 12:25:00,40.92,40.95,40.91,40.94,10900.0,31.7843,31.8076,31.7765,31.7998,10900.0
2016-06-21 12:30:00,40.96,41.0,40.93,40.93,10207.0,31.8153,31.8464,31.792,31.792,10207.0
2016-06-21 12:35:00,40.94,40.97,40.92,40.93,6873.0,31.7998,31.8231,31.7843,31.792,6873.0
2016-06-21 12:40:00,40.94,40.97,40.93,40.96,8110.0,31.7998,31.8231,31.792,31.8153,8110.0
2016-06-21 12:45:00,40.97,40.99,40.96,40.96,18389.0,31.8231,31.8386,31.8153,31.8153,18389.0
2016-06-21 12:50:00,40.96,40.98,40.95,40.97,13840.0,31.8153,31.8309,31.8076,31.8231,13840.0
2016-06-21 12:55:00,40.96,40.98,40.95,40.98,9498.0,31.8153,31.8309,31.8076,31.8309,9498.0
2016-06-21 13:00:00,40.99,40.99,40.95,40.97,8797.0,31.8386,31.8386,31.8076,31.8231,8797.0
2016-06-21 13:05:00,40.96,41.04,40.96,41.04,9260.0,31.8153,31.8775,31.8153,31.8775,9260.0
2016-06-21 13:10:00,41.02,41.02,40.97,41.0,5261.0,31.8619,31.8619,31.8231,31.8464,5261.0
2016-06-21 13:15:00,41.0,41.0,40.96,40.98,4829.0,31.8464,31.8464,31.8153,31.8309,4829.0
2016-06-21 13:20:00,40.97,40.98,40.95,40.96,11609.0,31.8231,31.8309,31.8076,31.8153,11609.0
2016-06-21 13:25:00,40.96,40.97,40.95,40.97,6511.0,31.8153,31.8231,31.8076,31.8231,6511.0
2016-06-21 13:30:00,40.97,40.99,40.96,40.96,7107.0,31.8231,31.8386,31.8153,31.8153,7107.0
2016-06-21 13:35:00,40.96,40.96,40.85,40.88,7923.0,31.8153,31.8153,31.7299,31.7532,7923.0
2016-06-21 13:40:00,40.88,40.89,40.83,40.83,8963.0,31.7532,31.761,31.7144,31.7144,8963.0
2016-06-21 13:45:00,40.84,40.84,40.77,40.81,35127.0,31.7221,31.7221,31.6678,31.6988,35127.0
2016-06-21 13:50:00,40.82,40.86,40.8,40.83,4200.0,31.7066,31.7377,31.6911,31.7144,4200.0
2016-06-21 13:55:00,40.84,40.87,40.83,40.84,6915.0,31.7221,31.7454,31.7144,31.7221,6915.0
2016-06-21 14:00:00,40.84,40.84,40.79,40.84,6902.0,31.7221,31.7221,31.6833,31.7221,6902.0
2016-06-21 14:05:00,40.84,40.88,40.81,40.88,3100.0,31.7221,31.7532,31.6988,31.7532,3100.0
2016-06-21 14:10:00,40.86,40.89,40.83,40.85,7879.0,31.7377,31.761,31.7144,31.7299,7879.0
2016-06-21 14:15:00,40.84,40.85,40.8,40.8,6987.0,31.7221,31.7299,31.6911,31.6911,6987.0
2016-06-21 14:20:00,40.81,40.84,40.79,40.84,6724.0,31.6988,31.7221,31.6833,31.7221,6724.0
2016-06-21 14:25:00,40.84,40.87,40.83,40.86,6603.0,31.7221,31.7454,31.7144,31.7377,6603.0
2016-06-21 14:30:00,40.86,40.87,40.82,40.87,18576.0,31.7377,31.7454,31.7066,31.7454,18576.0
2016-06-21 14:35:00,40.87,40.95,40.86,40.93,6704.0,31.7454,31.8076,31.7377,31.792,6704.0
2016-06-21 14:40:00,40.93,40.96,40.92,40.96,8250.0,31.792,31.8153,31.7843,31.8153,8250.0
2016-06-21 14:45:00,40.97,40.98,40.95,40.96,15349.0,31.8231,31.8309,31.8076,31.8153,15349.0
2016-06-21 14:50:00,40.96,40.98,40.92,40.96,19340.0,31.8153,31.8309,31.7843,31.8153,19340.0
2016-06-21 14:55:00,40.97,40.97,40.88,40.88,18290.0,31.8231,31.8231,31.7532,31.7532,18290.0
2016-06-21 15:00:00,40.89,40.89,40.81,40.81,13845.0,31.761,31.761,31.6988,31.6988,13845.0
2016-06-21 15:05:00,40.82,40.82,40.77,40.79,4368.0,31.7066,31.7066,31.6678,31.6833,4368.0
2016-06-21 15:10:00,40.8,40.83,40.8,40.81,5805.0,31.6911,31.7144,31.6911,31.6988,5805.0
2016-06-21 15:15:00,40.82,40.85,40.8,40.84,6907.0,31.7066,31.7299,31.6911,31.7221,6907.0
2016-06-21 15:20:00,40.85,40.85,40.79,40.84,11441.0,31.7299,31.7299,31.6833,31.7221,11441.0
2016-06-21 15:25:00,40.84,40.88,40.84,40.85,12271.0,31.7221,31.7532,31.7221,31.7299,12271.0
2016-06-21 15:30:00,40.86,40.88,40.84,40.86,17959.0,31.7377,31.7532,31.7221,31.7377,17959.0
2016-06-21 15:35:00,40.87,40.93,40.87,40.93,18707.0,31.7454,31.792,31.7454,31.792,18707.0
2016-06-21 15:40:00,40.93,40.93,40.88,40.91,29647.0,31.792,31.792,31.7532,31.7765,29647.0
2016-06-21 15:45:00,40.91,40.97,40.9,40.96,20936.0,31.7765,31.8231,31.7687,31.8153,20936.0
2016-06-21 15:50:00,40.96,40.99,40.95,40.98,46859.0,31.8153,31.8386,31.8076,31.8309,46859.0
2016-06-21 15:55:00,40.98,40.99,40.87,40.87,81775.0,31.8309,31.8386,31.7454,31.7454,81775.0
2016-06-22 09:30:00,40.95,41.18,40.95,40.96,10689.0,31.8076,31.9862,31.8076,31.8153,10689.0
2016-06-22 09:35:00,40.91,41.05,40.91,41.05,2900.0,31.7765,31.8852,31.7765,31.8852,2900.0
2016-06-22 09:40:00,41.05,41.11,41.03,41.03,1900.0,31.8852,31.9318,31.8697,31.8697,1900.0
2016-06-22 09:45:00,41.03,41.11,41.01,41.08,7910.0,31.8697,31.9318,31.8542,31.9085,7910.0
2016-06-22 09:50:00,41.07,41.07,40.97,40.97,5998.0,31.9008,31.9008,31.8231,31.8231,5998.0
2016-06-22 09:55:00,40.97,41.04,40.97,41.0,3608.0,31.8231,31.8775,31.8231,31.8464,3608.0
2016-06-22 10:00:00,40.97,41.04,40.94,40.94,6716.0,31.8231,31.8775,31.7998,31.7998,6716.0
2016-06-22 10:05:00,40.96,41.13,40.95,41.09,23169.0,31.8153,31.9474,31.8076,31.9163,23169.0
2016-06-22 10:10:00,41.09,41.09,40.98,40.98,11650.0,31.9163,31.9163,31.8309,31.8309,11650.0
2016-06-22 10:15:00,41.0,41.03,40.97,40.97,19779.0,31.8464,31.8697,31.8231,31.8231,19779.0
2016-06-22 10:20:00,41.0,41.0,40.95,40.95,3900.0,31.8464,31.8464,31.8076,31.8076,3900.0
2016-06-22 10:25:00,41.0,41.05,41.0,41.05,13498.0,31.8464,31.8852,31.8464,31.8852,13498.0
2016-06-22 10:30:00,41.05,41.07,40.99,41.07,15248.0,31.8852,31.9008,31.8386,31.9008,15248.0
2016-06-22 10:35:00,41.08,41.09,41.03,41.06,4432.0,31.9085,31.9163,31.8697,31.893,4432.0
2016-06-22 10:40:00,41.03,41.09,41.03,41.07,2200.0,31.8697,31.9163,31.8697,31.9008,2200.0
2016-06-22 10:45:00,41.09,41.16,41.03,41.11,9420.0,31.9163,31.9707,31.8697,31.9318,9420.0
2016-06-22 10:50:00,41.11,41.21,41.11,41.18,6073.0,31.9318,32.0095,31.9318,31.9862,6073.0
2016-06-22 10:55:00,41.18,41.23,41.12,41.13,23485.0,31.9862,32.0251,31.9396,31.9474,23485.0
2016-06-22 11:00:00,41.14,41.19,41.13,41.19,5698.0,31.9551,31.994,31.9474,31.994,5698.0
2016-06-22 11:05:00,41.19,41.23,41.16,41.22,3211.0,31.994,32.0251,31.9707,32.0173,3211.0
2016-06-22 11:10:00,41.22,41.24,41.16,41.23,10150.0,32.0173,32.0328,31.9707,32.0251,10150.0
2016-06-22 11:15:00,41.23,41.26,41.21,41.25,5097.0,32.0251,32.0484,32.0095,32.0406,5097.0
2016-06-22 11:20:00,41.25,41.28,41.21,41.22,6400.0,32.0406,32.0639,32.0095,32.0173,6400.0
2016-06-22 11:25:00,41.23,41.28,41.23,41.25,3506.0,32.0251,32.0639,32.0251,32.0406,3506.0
2016-06-22 11:30:00,41.26,41.27,41.13,41.14,5342.0,32.0484,32.0561,31.9474,31.9551,5342.0
2016-06-22 11:35:00,41.16,41.25,41.16,41.25,5613.0,31.9707,32.0406,31.9707,32.0406,5613.0
2016-06-22 11:40:00,41.25,41.25,41.18,41.2,1900.0,32.0406,32.0406,31.9862,32.0018,1900.0
2016-06-22 11:45:00,41.18,41.21,41.14,41.16,4796.0,31.9862,32.0095,31.9551,31.9707,4796.0
2016-06-22 11:50:00,41.16,41.19,41.09,41.1,6956.0,31.9707,31.994,31.9163,31.9241,6956.0
2016-06-22 11:55:00,41.1,41.16,41.08,41.08,7173.0,31.9241,31.9707,31.9085,31.9085,7173.0
2016-06-22 12:00:00,41.1,41.12,41.03,41.03,2400.0,31.9241,31.9396,31.8697,31.8697,2400.0
2016-06-22 12:05:00,41.02,41.04,40.97,40.98,13404.0,31.8619,31.8775,31.8231,31.8309,13404.0
2016-06-22 12:10:00,40.99,41.02,40.98,40.98,1900.0,31.8386,31.8619,31.8309,31.8309,1900.0
2016-06-22 12:15:00,41.01,41.01,40.91,40.91,3631.0,31.8542,31.8542,31.7765,31.7765,3631.0
2016-06-22 12:20:00,40.94,40.94,40.8,40.8,7268.0,31.7998,31.7998,31.6911,31.6911,7268.0
2016-06-22 12:25:00,40.79,40.81,40.72,40.79,37267.0,31.6833,31.6988,31.6289,31.6833,37267.0
2016-06-22 12:30:00,40.79,40.85,40.77,40.84,5778.0,31.6833,31.7299,31.6678,31.7221,5778.0
2016-06-22 12:35:00,40.84,40.85,40.82,40.83,6213.0,31.7221,31.7299,31.7066,31.7144,6213.0
2016-06-22 12:40:00,40.83,40.87,40.77,40.78,12744.0,31.7144,31.7454,31.6678,31.6755,12744.0
2016-06-22 12:45:00,40.77,40.77,40.72,40.75,4470.0,31.6678,31.6678,31.6289,31.6522,4470.0
2016-06-22 12:50:00,40.76,40.82,40.73,40.78,30583.0,31.66,31.7066,31.6367,31.6755,30583.0
2016-06-22 12:55:00,40.79,40.86,40.79,40.84,2719.0,31.6833,31.7377,31.6833,31.7221,2719.0
2016-06-22 13:00:00,40.83,40.83,40.79,40.79,3947.0,31.7144,31.7144,31.6833,31.6833,3947.0
2016-06-22 13:05:00,40.8,40.8,40.72,40.73,3360.0,31.6911,31.6911,31.6289,31.6367,3360.0
2016-06-22 13:10:00,40.73,40.74,40.67,40.74,4127.0,31.6367,31.6444,31.5901,31.6444,4127.0
2016-06-22 13:15:00,40.74,40.74,40.69,40.7,2920.0,31.6444,31.6444,31.6056,31.6134,2920.0
2016-06-22 13:20:00,40.68,40.71,40.66,40.66,1200.0,31.5978,31.6211,31.5823,31.5823,1200.0
2016-06-22 13:25:00,40.68,40.69,40.66,40.69,2532.0,31.5978,31.6056,31.5823,31.6056,2532.0
2016-06-22 13:30:00,40.69,40.74,40.68,40.7,10913.0,31.6056,31.6444,31.5978,31.6134,10913.0
2016-06-22 13:35:00,40.7,40.72,40.69,40.72,3700.0,31.6134,31.6289,31.6056,31.6289,3700.0
2016-06-22 13:40:00,40.72,40.75,40.71,40.71,3200.0,31.6289,31.6522,31.6211,31.6211,3200.0
2016-06-22 13:45:00,40.7,40.73,40.7,40.71,2800.0,31.6134,31.6367,31.6134,31.6211,2800.0
2016-06-22 13:50:00,40.72,40.74,40.72,40.73,2604.0,31.6289,31.6444,31.6289,31.6367,2604.0
2016-06-22 13:55:00,40.72,40.76,40.71,40.73,2200.0,31.6289,31.66,31.6211,31.6367,2200.0
2016-06-22 14:00:00,40.72,40.76,40.7,40.73,8059.0,31.6289,31.66,31.6134,31.6367,8059.0
2016-06-22 14:05:00,40.73,40.73,40.68,40.68,3500.0,31.6367,31.6367,31.5978,31.5978,3500.0
2016-06-22 14:10:00,40.7,40.72,40.69,40.71,2428.0,31.6134,31.6289,31.6056,31.6211,2428.0
2016-06-22 14:15:00,40.71,40.74,40.69,40.69,2814.0,31.6211,31.6444,31.6056,31.6056,2814.0
2016-06-22 14:20:00,40.69,40.69,40.66,40.69,1700.0,31.6056,31.6056,31.5823,31.6056,1700.0
2016-06-22 14:25:00,40.69,40.75,40.69,40.75,3772.0,31.6056,31.6522,31.6056,31.6522,3772.0
2016-06-22 14:30:00,40.75,40.77,40.71,40.71,3800.0,31.6522,31.6678,31.6211,31.6211,3800.0
2016-06-22 14:35:00,40.71,40.73,40.68,40.68,3174.0,31.6211,31.6367,31.5978,31.5978,3174.0
2016-06-22 14:40:00,40.71,40.71,40.66,40.67,3698.0,31.6211,31.6211,31.5823,31.5901,3698.0
2016-06-22 14:45:00,40.67,40.67,40.65,40.66,1500.0,31.5901,31.5901,31.5745,31.5823,1500.0
2016-06-22 14:50:00,40.65,40.71,40.62,40.63,7700.0,31.5745,31.6211,31.5512,31.559,7700.0
2016-06-22 14:55:00,40.63,40.64,40.61,40.61,6100.0,31.559,31.5668,31.5435,31.5435,6100.0
2016-06-22 15:00:00,40.61,40.65,40.61,40.64,13914.0,31.5435,31.5745,31.5435,31.5668,13914.0
2016-06-22 15:05:00,40.64,40.66,40.57,40.57,6602.0,31.5668,31.5823,31.5124,31.5124,6602.0
2016-06-22 15:10:00,40.57,40.6,40.56,40.6,7071.0,31.5124,31.5357,31.5046,31.5357,7071.0
2016-06-22 15:15:00,40.6,40.62,40.56,40.56,5618.0,31.5357,31.5512,31.5046,31.5046,5618.0
2016-06-22 15:20:00,40.55,40.56,40.51,40.52,5660.0,31.4969,31.5046,31.4658,31.4736,5660.0
2016-06-22 15:25:00,40.53,40.55,40.51,40.53,6050.0,31.4813,31.4969,31.4658,31.4813,6050.0
2016-06-22 15:30:00,40.53,40.56,40.51,40.52,8964.0,31.4813,31.5046,31.4658,31.4736,8964.0
2016-06-22 15:35:00,40.51,40.57,40.49,40.56,10292.0,31.4658,31.5124,31.4503,31.5046,10292.0
2016-06-22 15:40:00,40.56,40.58,40.52,40.54,15764.0,31.5046,31.5202,31.4736,31.4891,15764.0
2016-06-22 15:45:00,40.52,40.54,40.47,40.5,21608.0,31.4736,31.4891,31.4347,31.458,21608.0
2016-06-22 15:50:00,40.5,40.52,40.47,40.52,17374.0,31.458,31.4736,31.4347,31.4736,17374.0
2016-06-22 15:55:00,40.53,40.53,40.48,40.51,37394.0,31.4813,31.4813,31.4425,31.4658,37394.0
2016-06-23 09:30:00,40.85,41.05,40.08,40.59,18605.0,31.7299,31.8852,31.1318,31.5279,18605.0
2016-06-23 09:35:00,40.82,41.02,40.79,40.86,6950.0,31.7066,31.8619,31.6833,31.7377,6950.0
2016-06-23 09:40:00,40.94,41.09,40.92,41.02,9634.0,31.7998,31.9163,31.7843,31.8619,9634.0
2016-06-23 09:45:00,41.04,41.05,40.84,40.89,14745.0,31.8775,31.8852,31.7221,31.761,14745.0
2016-06-23 09:50:00,40.89,40.91,40.78,40.83,6321.0,31.761,31.7765,31.6755,31.7144,6321.0
2016-06-23 09:55:00,40.78,40.96,40.78,40.96,7500.0,31.6755,31.8153,31.6755,31.8153,7500.0
2016-06-23 10:00:00,40.97,41.0,40.9,40.99,6419.0,31.8231,31.8464,31.7687,31.8386,6419.0
2016-06-23 10:05:00,40.99,41.0,40.93,40.96,6390.0,31.8386,31.8464,31.792,31.8153,6390.0
2016-06-23 10:10:00,40.95,40.95,40.87,40.88,11976.0,31.8076,31.8076,31.7454,31.7532,11976.0
2016-06-23 10:15:00,40.89,41.02,40.88,40.98,12119.0,31.761,31.8619,31.7532,31.8309,12119.0
2016-06-23 10:20:00,40.97,41.02,40.95,40.96,8212.0,31.8231,31.8619,31.8076,31.8153,8212.0
2016-06-23 10:25:00,40.98,41.0,40.9,40.9,10732.0,31.8309,31.8464,31.7687,31.7687,10732.0
2016-06-23 10:30:00,40.85,40.9,40.82,40.85,5830.0,31.7299,31.7687,31.7066,31.7299,5830.0
2016-06-23 10:35:00,40.89,40.91,40.84,40.9,7113.0,31.761,31.7765,31.7221,31.7687,7113.0
2016-06-23 10:40:00,40.9,40.97,40.89,40.97,5614.0,31.7687,31.8231,31.761,31.8231,5614.0
2016-06-23 10:45:00,40.97,40.98,40.94,40.96,4600.0,31.8231,31.8309,31.7998,31.8153,4600.0
2016-06-23 10:50:00,40.97,41.0,40.95,40.97,6256.0,31.8231,31.8464,31.8076,31.8231,6256.0
2016-06-23 10:55:00,40.98,40.99,40.94,40.95,7400.0,31.8309,31.8386,31.7998,31.8076,7400.0
2016-06-23 11:00:00,40.96,41.01,40.96,41.01,6737.0,31.8153,31.8542,31.8153,31.8542,6737.0
2016-06-23 11:05:00,41.0,41.02,40.98,41.0,6081.0,31.8464,31.8619,31.8309,31.8464,6081.0
2016-06-23 11:10:00,40.99,40.99,40.95,40.99,4965.0,31.8386,31.8386,31.8076,31.8386,4965.0
2016-06-23 11:15:00,40.99,41.02,40.98,41.0,5489.0,31.8386,31.8619,31.8309,31.8464,5489.0
2016-06-23 11:20:00,41.01,41.02,40.98,41.01,7338.0,31.8542,31.8619,31.8309,31.8542,7338.0
2016-06-23 11:25:00,41.01,41.02,40.99,41.01,9100.0,31.8542,31.8619,31.8386,31.8542,9100.0
2016-06-23 11:30:00,41.0,41.03,41.0,41.03,20706.0,31.8464,31.8697,31.8464,31.8697,20706.0
2016-06-23 11:35:00,41.04,41.1,41.04,41.08,10907.0,31.8775,31.9241,31.8775,31.9085,10907.0
2016-06-23 11:40:00,41.09,41.09,41.0,41.01,6700.0,31.9163,31.9163,31.8464,31.8542,6700.0
2016-06-23 11:45:00,41.01,41.07,41.01,41.06,3800.0,31.8542,31.9008,31.8542,31.893,3800.0
2016-06-23 11:50:00,41.07,41.1,41.01,41.02,6957.0,31.9008,31.9241,31.8542,31.8619,6957.0
2016-06-23 11:55:00,41.02,41.05,40.99,41.02,6099.0,31.8619,31.8852,31.8386,31.8619,6099.0
2016-06-23 12:00:00,41.02,41.05,40.93,40.93,6279.0,31.8619,31.8852,31.792,31.792,6279.0
2016-06-23 12:05:00,40.94,41.0,40.93,40.98,2700.0,31.7998,31.8464,31.792,31.8309,2700.0
2016-06-23 12:10:00,40.98,41.01,40.95,40.96,2000.0,31.8309,31.8542,31.8076,31.8153,2000.0
2016-06-23 12:15:00,40.96,40.97,40.91,40.92,4799.0,31.8153,31.8231,31.7765,31.7843,4799.0
2016-06-23 12:20:00,40.93,40.93,40.87,40.88,3600.0,31.792,31.792,31.7454,31.7532,3600.0
2016-06-23 12:25:00,40.88,40.9,40.87,40.87,3992.0,31.7532,31.7687,31.7454,31.7454,3992.0
2016-06-23 12:30:00,40.88,40.89,40.86,40.87,6306.0,31.7532,31.761,31.7377,31.7454,6306.0
2016-06-23 12:35:00,40.88,40.88,40.77,40.77,11146.0,31.7532,31.7532,31.6678,31.6678,11146.0
2016-06-23 12:40:00,40.77,40.79,40.67,40.67,15160.0,31.6678,31.6833,31.5901,31.5901,15160.0
2016-06-23 12:45:00,40.67,40.69,40.61,40.63,10300.0,31.5901,31.6056,31.5435,31.559,10300.0
2016-06-23 12:50:00,40.63,40.72,40.63,40.71,4300.0,31.559,31.6289,31.559,31.6211,4300.0
2016-06-23 12:55:00,40.72,40.77,40.71,40.75,6506.0,31.6289,31.6678,31.6211,31.6522,6506.0
2016-06-23 13:00:00,40.75,40.78,40.74,40.77,6300.0,31.6522,31.6755,31.6444,31.6678,6300.0
2016-06-23 13:05:00,40.76,40.76,40.71,40.75,3400.0,31.66,31.66,31.6211,31.6522,3400.0
2016-06-23 13:10:00,40.76,40.79,40.73,40.75,4929.0,31.66,31.6833,31.6367,31.6522,4929.0
2016-06-23 13:15:00,40.75,40.75,40.71,40.72,2595.0,31.6522,31.6522,31.6211,31.6289,2595.0
2016-06-23 13:20:00,40.72,40.78,40.7,40.71,4694.0,31.6289,31.6755,31.6134,31.6211,4694.0
2016-06-23 13:25:00,40.7,40.73,40.69,40.7,9029.0,31.6134,31.6367,31.6056,31.6134,9029.0
2016-06-23 13:30:00,40.71,40.73,40.7,40.71,5037.0,31.6211,31.6367,31.6134,31.6211,5037.0
2016-06-23 13:35:00,40.7,40.7,40.66,40.66,5101.0,31.6134,31.6134,31.5823,31.5823,5101.0
2016-06-23 13:40:00,40.65,40.67,40.62,40.66,6704.0,31.5745,31.5901,31.5512,31.5823,6704.0
2016-06-23 13:45:00,40.66,40.66,40.61,40.66,5000.0,31.5823,31.5823,31.5435,31.5823,5000.0
2016-06-23 13:50:00,40.66,40.66,40.62,40.62,3863.0,31.5823,31.5823,31.5512,31.5512,3863.0
2016-06-23 13:55:00,40.61,40.63,40.59,40.63,7721.0,31.5435,31.559,31.5279,31.559,7721.0
2016-06-23 14:00:00,40.62,40.65,40.59,40.65,21412.0,31.5512,31.5745,31.5279,31.5745,21412.0
2016-06-23 14:05:00,40.65,40.66,40.6,40.64,12899.0,31.5745,31.5823,31.5357,31.5668,12899.0
2016-06-23 14:10:00,40.65,40.67,40.62,40.63,7143.0,31.5745,31.5901,31.5512,31.559,7143.0
2016-06-23 14:15:00,40.63,40.66,40.62,40.65,10782.0,31.559,31.5823,31.5512,31.5745,10782.0
2016-06-23 14:20:00,40.66,40.67,40.64,40.64,20782.0,31.5823,31.5901,31.5668,31.5668,20782.0
2016-06-23 14:25:00,40.65,40.69,40.65,40.68,4272.0,31.5745,31.6056,31.5745,31.5978,4272.0
2016-06-23 14:30:00,40.68,40.68,40.63,40.66,7889.0,31.5978,31.5978,31.559,31.5823,7889.0
2016-06-23 14:35:00,40.67,40.67,40.64,40.67,4061.0,31.5901,31.5901,31.5668,31.5901,4061.0
2016-06-23 14:40:00,40.67,40.67,40.65,40.65,3001.0,31.5901,31.5901,31.5745,31.5745,3001.0
2016-06-23 14:45:00,40.65,40.72,40.65,40.72,6214.0,31.5745,31.6289,31.5745,31.6289,6214.0
2016-06-23 14:50:00,40.72,40.73,40.7,40.71,4206.0,31.6289,31.6367,31.6134,31.6211,4206.0
2016-06-23 14:55:00,40.72,40.72,40.69,40.72,6608.0,31.6289,31.6289,31.6056,31.6289,6608.0
2016-06-23 15:00:00,40.71,40.76,40.69,40.7,12548.0,31.6211,31.66,31.6056,31.6134,12548.0
2016-06-23 15:05:00,40.7,40.73,40.69,40.7,11332.0,31.6134,31.6367,31.6056,31.6134,11332.0
2016-06-23 15:10:00,40.7,40.72,40.69,40.72,2900.0,31.6134,31.6289,31.6056,31.6289,2900.0
2016-06-23 15:15:00,40.72,40.72,40.69,40.7,11459.0,31.6289,31.6289,31.6056,31.6134,11459.0
2016-06-23 15:20:00,40.7,40.74,40.69,40.73,12000.0,31.6134,31.6444,31.6056,31.6367,12000.0
2016-06-23 15:25:00,40.73,40.74,40.72,40.73,12371.0,31.6367,31.6444,31.6289,31.6367,12371.0
2016-06-23 15:30:00,40.73,40.77,40.72,40.77,7900.0,31.6367,31.6678,31.6289,31.6678,7900.0
2016-06-23 15:35:00,40.76,40.76,40.68,40.68,15525.0,31.66,31.66,31.5978,31.5978,15525.0
2016-06-23 15:40:00,40.68,40.75,40.67,40.75,11828.0,31.5978,31.6522,31.5901,31.6522,11828.0
2016-06-23 15:45:00,40.74,40.75,40.7,40.71,23599.0,31.6444,31.6522,31.6134,31.6211,23599.0
2016-06-23 15:50:00,40.71,40.76,40.7,40.75,22554.0,31.6211,31.66,31.6134,31.6522,22554.0
2016-06-23 15:55:00,40.75,40.8,40.71,40.79,45284.0,31.6522,31.6911,31.6211,31.6833,45284.0
2016-06-24 09:30:00,40.27,40.41,40.0,40.3,31460.0,31.2794,31.3881,31.0697,31.3027,31460.0
2016-06-24 09:35:00,40.3,40.36,40.19,40.31,22940.0,31.3027,31.3493,31.2172,31.3105,22940.0
2016-06-24 09:40:00,40.3,40.56,40.26,40.44,18098.0,31.3027,31.5046,31.2716,31.4114,18098.0
2016-06-24 09:45:00,40.43,40.52,40.32,40.43,28259.0,31.4037,31.4736,31.3182,31.4037,28259.0
2016-06-24 09:50:00,40.43,40.48,40.3,40.44,24952.0,31.4037,31.4425,31.3027,31.4114,24952.0
2016-06-24 09:55:00,40.45,40.62,40.38,40.52,31663.0,31.4192,31.5512,31.3648,31.4736,31663.0
2016-06-24 10:00:00,40.58,40.71,40.56,40.67,27968.0,31.5202,31.6211,31.5046,31.5901,27968.0
2016-06-24 10:05:00,40.7,40.75,40.6,40.74,41675.0,31.6134,31.6522,31.5357,31.6444,41675.0
2016-06-24 10:10:00,40.74,40.75,40.61,40.73,61761.0,31.6444,31.6522,31.5435,31.6367,61761.0
2016-06-24 10:15:00,40.72,40.73,40.61,40.62,13786.0,31.6289,31.6367,31.5435,31.5512,13786.0
2016-06-24 10:20:00,40.63,40.77,40.56,40.76,15003.0,31.559,31.6678,31.5046,31.66,15003.0
2016-06-24 10:25:00,40.75,40.9,40.74,40.9,21803.0,31.6522,31.7687,31.6444,31.7687,21803.0
2016-06-24 10:30:00,40.86,40.96,40.84,40.86,15027.0,31.7377,31.8153,31.7221,31.7377,15027.0
2016-06-24 10:35:00,40.87,41.0,40.86,40.99,5738.0,31.7454,31.8464,31.7377,31.8386,5738.0
2016-06-24 10:40:00,40.99,41.17,40.99,41.16,29346.0,31.8386,31.9784,31.8386,31.9707,29346.0
2016-06-24 10:45:00,41.14,41.2,41.13,41.16,16131.0,31.9551,32.0018,31.9474,31.9707,16131.0
2016-06-24 10:50:00,41.16,41.16,41.04,41.11,11200.0,31.9707,31.9707,31.8775,31.9318,11200.0
2016-06-24 10:55:00,41.1,41.23,41.08,41.08,23367.0,31.9241,32.0251,31.9085,31.9085,23367.0
2016-06-24 11:00:00,41.09,41.12,40.98,40.98,20574.0,31.9163,31.9396,31.8309,31.8309,20574.0
2016-06-24 11:05:00,40.99,41.12,40.99,41.12,10291.0,31.8386,31.9396,31.8386,31.9396,10291.0
2016-06-24 11:10:00,41.12,41.14,41.05,41.1,16723.0,31.9396,31.9551,31.8852,31.9241,16723.0
2016-06-24 11:15:00,41.09,41.15,41.09,41.14,11302.0,31.9163,31.9629,31.9163,31.9551,11302.0
2016-06-24 11:20:00,41.14,41.17,41.09,41.15,19705.0,31.9551,31.9784,31.9163,31.9629,19705.0
2016-06-24 11:25:00,41.12,41.2,41.12,41.18,5501.0,31.9396,32.0018,31.9396,31.9862,5501.0
2016-06-24 11:30:00,41.2,41.23,41.17,41.2,8405.0,32.0018,32.0251,31.9784,32.0018,8405.0
2016-06-24 11:35:00,41.18,41.24,41.16,41.2,14353.0,31.9862,32.0328,31.9707,32.0018,14353.0
2016-06-24 11:40:00,41.2,41.21,41.1,41.14,7573.0,32.0018,32.0095,31.9241,31.9551,7573.0
2016-06-24 11:45:00,41.19,41.24,41.18,41.21,6812.0,31.994,32.0328,31.9862,32.0095,6812.0
2016-06-24 11:50:00,41.2,41.27,41.2,41.25,12098.0,32.0018,32.0561,32.0018,32.0406,12098.0
2016-06-24 11:55:00,41.26,41.34,41.24,41.25,18960.0,32.0484,32.1105,32.0328,32.0406,18960.0
2016-06-24 12:00:00,41.26,41.29,41.22,41.22,11668.0,32.0484,32.0717,32.0173,32.0173,11668.0
2016-06-24 12:05:00,41.25,41.28,41.21,41.22,9329.0,32.0406,32.0639,32.0095,32.0173,9329.0
2016-06-24 12:10:00,41.21,41.21,41.09,41.09,16302.0,32.0095,32.0095,31.9163,31.9163,16302.0
2016-06-24 12:15:00,41.09,41.15,41.06,41.14,6900.0,31.9163,31.9629,31.893,31.9551,6900.0
2016-06-24 12:20:00,41.14,41.23,41.12,41.13,14200.0,31.9551,32.0251,31.9396,31.9474,14200.0
2016-06-24 12:25:00,41.13,41.15,41.1,41.13,10768.0,31.9474,31.9629,31.9241,31.9474,10768.0
2016-06-24 12:30:00,41.13,41.17,41.1,41.12,16668.0,31.9474,31.9784,31.9241,31.9396,16668.0
2016-06-24 12:35:00,41.13,41.2,41.13,41.16,11585.0,31.9474,32.0018,31.9474,31.9707,11585.0
2016-06-24 12:40:00,41.16,41.18,41.06,41.09,12605.0,31.9707,31.9862,31.893,31.9163,12605.0
2016-06-24 12:45:00,41.1,41.14,41.05,41.13,12126.0,31.9241,31.9551,31.8852,31.9474,12126.0
2016-06-24 12:50:00,41.12,41.14,41.1,41.12,12541.0,31.9396,31.9551,31.9241,31.9396,12541.0
2016-06-24 12:55:00,41.14,41.19,41.12,41.18,19803.0,31.9551,31.994,31.9396,31.9862,19803.0
2016-06-24 13:00:00,41.19,41.23,41.14,41.23,13400.0,31.994,32.0251,31.9551,32.0251,13400.0
2016-06-24 13:05:00,41.23,41.25,41.2,41.2,5400.0,32.0251,32.0406,32.0018,32.0018,5400.0
2016-06-24 13:10:00,41.22,41.26,41.2,41.24,28886.0,32.0173,32.0484,32.0018,32.0328,28886.0
2016-06-24 13:15:00,41.25,41.27,41.21,41.21,18927.0,32.0406,32.0561,32.0095,32.0095,18927.0
2016-06-24 13:20:00,41.21,41.22,41.18,41.21,12086.0,32.0095,32.0173,31.9862,32.0095,12086.0
2016-06-24 13:25:00,41.21,41.22,41.17,41.21,9584.0,32.0095,32.0173,31.9784,32.0095,9584.0
2016-06-24 13:30:00,41.21,41.26,41.19,41.24,5314.0,32.0095,32.0484,31.994,32.0328,5314.0
2016-06-24 13:35:00,41.24,41.26,41.21,41.23,7768.0,32.0328,32.0484,32.0095,32.0251,7768.0
2016-06-24 13:40:00,41.21,41.22,41.17,41.21,10177.0,32.0095,32.0173,31.9784,32.0095,10177.0
2016-06-24 13:45:00,41.19,41.21,41.12,41.17,13576.0,31.994,32.0095,31.9396,31.9784,13576.0
2016-06-24 13:50:00,41.16,41.18,41.15,41.16,28981.0,31.9707,31.9862,31.9629,31.9707,28981.0
2016-06-24 13:55:00,41.16,41.31,41.16,41.3,12231.0,31.9707,32.0872,31.9707,32.0794,12231.0
2016-06-24 14:00:00,41.31,41.33,41.26,41.32,7250.0,32.0872,32.1027,32.0484,32.095,7250.0
2016-06-24 14:05:00,41.32,41.44,41.32,41.44,18193.0,32.095,32.1882,32.095,32.1882,18193.0
2016-06-24 14:10:00,41.44,41.47,41.42,41.46,16995.0,32.1882,32.2115,32.1726,32.2037,16995.0
2016-06-24 14:15:00,41.46,41.46,41.41,41.43,9649.0,32.2037,32.2037,32.1649,32.1804,9649.0
2016-06-24 14:20:00,41.43,41.44,41.39,41.41,17477.0,32.1804,32.1882,32.1493,32.1649,17477.0
2016-06-24 14:25:00,41.39,41.43,41.37,41.4,10901.0,32.1493,32.1804,32.1338,32.1571,10901.0
2016-06-24 14:30:00,41.4,41.4,41.23,41.27,11661.0,32.1571,32.1571,32.0251,32.0561,11661.0
2016-06-24 14:35:00,41.27,41.35,41.25,41.33,11117.0,32.0561,32.1183,32.0406,32.1027,11117.0
2016-06-24 14:40:00,41.34,41.36,41.31,41.31,7990.0,32.1105,32.126,32.0872,32.0872,7990.0
2016-06-24 14:45:00,41.32,41.33,41.27,41.33,7609.0,32.095,32.1027,32.0561,32.1027,7609.0
2016-06-24 14:50:00,41.35,41.39,41.33,41.37,13202.0,32.1183,32.1493,32.1027,32.1338,13202.0
2016-06-24 14:55:00,41.38,41.44,41.37,41.41,12234.0,32.1416,32.1882,32.1338,32.1649,12234.0
2016-06-24 15:00:00,41.41,41.42,41.31,41.34,19228.0,32.1649,32.1726,32.0872,32.1105,19228.0
2016-06-24 15:05:00,41.35,41.4,41.31,41.37,10918.0,32.1183,32.1571,32.0872,32.1338,10918.0
2016-06-24 15:10:00,41.37,41.37,41.31,41.35,7095.0,32.1338,32.1338,32.0872,32.1183,7095.0
2016-06-24 15:15:00,41.36,41.38,41.32,41.35,11792.0,32.126,32.1416,32.095,32.1183,11792.0
2016-06-24 15:20:00,41.35,41.37,41.32,41.33,12510.0,32.1183,32.1338,32.095,32.1027,12510.0
2016-06-24 15:25:00,41.34,41.37,41.32,41.34,13566.0,32.1105,32.1338,32.095,32.1105,13566.0
2016-06-24 15:30:00,41.34,41.39,41.34,41.39,20696.0,32.1105,32.1493,32.1105,32.1493,20696.0
2016-06-24 15:35:00,41.4,41.47,41.36,41.38,32230.0,32.1571,32.2115,32.126,32.1416,32230.0
2016-06-24 15:40:00,41.37,41.45,41.35,41.41,23384.0,32.1338,32.1959,32.1183,32.1649,23384.0
2016-06-24 15:45:00,41.42,41.48,41.39,41.46,28587.0,32.1726,32.2192,32.1493,32.2037,28587.0
2016-06-24 15:50:00,41.46,41.58,41.46,41.5,44960.0,32.2037,32.2969,32.2037,32.2348,44960.0
2016-06-24 15:55:00,41.5,41.5,41.27,41.29,127201.0,32.2348,32.2348,32.0561,32.0717,127201.0
2016-06-27 09:30:00,40.97,41.01,40.55,40.8,16637.0,31.8231,31.8542,31.4969,31.6911,16637.0
2016-06-27 09:35:00,40.75,40.78,40.67,40.73,24584.0,31.6522,31.6755,31.5901,31.6367,24584.0
2016-06-27 09:40:00,40.74,40.74,40.41,40.54,11090.0,31.6444,31.6444,31.3881,31.4891,11090.0
2016-06-27 09:45:00,40.5,40.5,40.32,40.4,14994.0,31.458,31.458,31.3182,31.3804,14994.0
2016-06-27 09:50:00,40.39,40.47,40.31,40.34,17465.0,31.3726,31.4347,31.3105,31.3338,17465.0
2016-06-27 09:55:00,40.32,40.35,40.23,40.25,15303.0,31.3182,31.3415,31.2483,31.2638,15303.0
2016-06-27 10:00:00,40.25,40.41,40.25,40.26,13471.0,31.2638,31.3881,31.2638,31.2716,13471.0
2016-06-27 10:05:00,40.25,40.33,40.22,40.24,14854.0,31.2638,31.326,31.2405,31.2561,14854.0
2016-06-27 10:10:00,40.24,40.26,40.16,40.19,19288.0,31.2561,31.2716,31.1939,31.2172,19288.0
2016-06-27 10:15:00,40.17,40.2,40.09,40.14,13833.0,31.2017,31.225,31.1396,31.1784,13833.0
2016-06-27 10:20:00,40.15,40.17,40.05,40.08,14513.0,31.1862,31.2017,31.1085,31.1318,14513.0
2016-06-27 10:25:00,40.09,40.12,40.01,40.03,19000.0,31.1396,31.1629,31.0774,31.093,19000.0
2016-06-27 10:30:00,40.04,40.04,39.89,39.98,25312.0,31.1007,31.1007,30.9842,31.0541,25312.0
2016-06-27 10:35:00,40.01,40.01,39.94,39.98,14547.0,31.0774,31.0774,31.0231,31.0541,14547.0
2016-06-27 10:40:00,40.0,40.02,39.93,39.94,16183.0,31.0697,31.0852,31.0153,31.0231,16183.0
2016-06-27 10:45:00,39.92,39.92,39.85,39.87,24456.0,31.0075,31.0075,30.9531,30.9687,24456.0
2016-06-27 10:50:00,39.86,39.86,39.76,39.81,26850.0,30.9609,30.9609,30.8832,30.9221,26850.0
2016-06-27 10:55:00,39.82,39.83,39.72,39.77,22415.0,30.9298,30.9376,30.8522,30.891,22415.0
2016-06-27 11:00:00,39.76,39.9,39.73,39.84,12544.0,30.8832,30.992,30.8599,30.9454,12544.0
2016-06-27 11:05:00,39.86,39.9,39.82,39.86,8280.0,30.9609,30.992,30.9298,30.9609,8280.0
2016-06-27 11:10:00,39.88,39.88,39.81,39.85,13573.0,30.9765,30.9765,30.9221,30.9531,13573.0
2016-06-27 11:15:00,39.85,39.85,39.68,39.68,14640.0,30.9531,30.9531,30.8211,30.8211,14640.0
2016-06-27 11:20:00,39.7,39.73,39.55,39.57,21139.0,30.8366,30.8599,30.7201,30.7357,21139.0
2016-06-27 11:25:00,39.57,39.72,39.54,39.72,17057.0,30.7357,30.8522,30.7124,30.8522,17057.0
2016-06-27 11:30:00,39.73,39.84,39.71,39.84,23283.0,30.8599,30.9454,30.8444,30.9454,23283.0
2016-06-27 11:35:00,39.84,39.97,39.81,39.96,16201.0,30.9454,31.0464,30.9221,31.0386,16201.0
2016-06-27 11:40:00,39.98,40.04,39.94,39.99,9465.0,31.0541,31.1007,31.0231,31.0619,9465.0
2016-06-27 11:45:00,39.99,40.06,39.95,40.02,10210.0,31.0619,31.1163,31.0308,31.0852,10210.0
2016-06-27 11:50:00,40.05,40.05,39.92,39.98,23400.0,31.1085,31.1085,31.0075,31.0541,23400.0
2016-06-27 11:55:00,39.96,40.01,39.91,39.98,31175.0,31.0386,31.0774,30.9998,31.0541,31175.0
2016-06-27 12:00:00,39.98,40.02,39.92,39.95,19655.0,31.0541,31.0852,31.0075,31.0308,19655.0
2016-06-27 12:05:00,39.93,39.96,39.89,39.9,6600.0,31.0153,31.0386,30.9842,30.992,6600.0
2016-06-27 12:10:00,39.9,39.93,39.87,39.87,10455.0,30.992,31.0153,30.9687,30.9687,10455.0
2016-06-27 12:15:00,39.87,39.96,39.85,39.95,7001.0,30.9687,31.0386,30.9531,31.0308,7001.0
2016-06-27 12:20:00,39.96,39.97,39.94,39.96,4520.0,31.0386,31.0464,31.0231,31.0386,4520.0
2016-06-27 12:25:00,39.98,40.14,39.97,40.13,11500.0,31.0541,31.1784,31.0464,31.1706,11500.0
2016-06-27 12:30:00,40.12,40.18,40.02,40.02,7174.0,31.1629,31.2095,31.0852,31.0852,7174.0
2016-06-27 12:35:00,40.02,40.02,39.93,39.93,7513.0,31.0852,31.0852,31.0153,31.0153,7513.0
2016-06-27 12:40:00,39.92,39.94,39.87,39.91,8760.0,31.0075,31.0231,30.9687,30.9998,8760.0
2016-06-27 12:45:00,39.91,39.94,39.88,39.94,14370.0,30.9998,31.0231,30.9765,31.0231,14370.0
2016-06-27 12:50:00,39.93,40.01,39.92,39.93,5864.0,31.0153,31.0774,31.0075,31.0153,5864.0
2016-06-27 12:55:00,39.93,40.02,39.93,40.0,4910.0,31.0153,31.0852,31.0153,31.0697,4910.0
2016-06-27 13:00:00,39.99,40.02,39.98,40.0,5475.0,31.0619,31.0852,31.0541,31.0697,5475.0
2016-06-27 13:05:00,40.0,40.06,40.0,40.04,4893.0,31.0697,31.1163,31.0697,31.1007,4893.0
2016-06-27 13:10:00,40.04,40.1,39.99,40.09,7576.0,31.1007,31.1473,31.0619,31.1396,7576.0
2016-06-27 13:15:00,40.1,40.14,40.03,40.07,24634.0,31.1473,31.1784,31.093,31.124,24634.0
2016-06-27 13:20:00,40.07,40.13,40.07,40.12,4679.0,31.124,31.1706,31.124,31.1629,4679.0
2016-06-27 13:25:00,40.12,40.15,40.1,40.1,6417.0,31.1629,31.1862,31.1473,31.1473,6417.0
2016-06-27 13:30:00,40.11,40.15,40.03,40.05,9154.0,31.1551,31.1862,31.093,31.1085,9154.0
2016-06-27 13:35:00,40.05,40.05,39.99,40.01,7133.0,31.1085,31.1085,31.0619,31.0774,7133.0
2016-06-27 13:40:00,40.0,40.03,39.94,39.94,21704.0,31.0697,31.093,31.0231,31.0231,21704.0
2016-06-27 13:45:00,39.94,40.02,39.93,39.99,4613.0,31.0231,31.0852,31.0153,31.0619,4613.0
2016-06-27 13:50:00,39.98,39.99,39.95,39.99,9661.0,31.0541,31.0619,31.0308,31.0619,9661.0
2016-06-27 13:55:00,39.97,40.0,39.95,39.99,8155.0,31.0464,31.0697,31.0308,31.0619,8155.0
2016-06-27 14:00:00,40.0,40.04,39.97,40.02,7973.0,31.0697,31.1007,31.0464,31.0852,7973.0
2016-06-27 14:05:00,40.02,40.03,39.95,40.0,7123.0,31.0852,31.093,31.0308,31.0697,7123.0
2016-06-27 14:10:00,39.97,39.99,39.91,39.92,11758.0,31.0464,31.0619,30.9998,31.0075,11758.0
2016-06-27 14:15:00,39.92,39.95,39.87,39.88,7647.0,31.0075,31.0308,30.9687,30.9765,7647.0
2016-06-27 14:20:00,39.89,39.93,39.87,39.92,15607.0,30.9842,31.0153,30.9687,31.0075,15607.0
2016-06-27 14:25:00,39.92,40.0,39.91,40.0,9459.0,31.0075,31.0697,30.9998,31.0697,9459.0
2016-06-27 14:30:00,40.0,40.02,39.96,39.97,18027.0,31.0697,31.0852,31.0386,31.0464,18027.0
2016-06-27 14:35:00,39.98,40.04,39.96,39.97,7596.0,31.0541,31.1007,31.0386,31.0464,7596.0
2016-06-27 14:40:00,39.95,40.01,39.95,40.01,6910.0,31.0308,31.0774,31.0308,31.0774,6910.0
2016-06-27 14:45:00,40.02,40.03,39.94,39.96,32942.0,31.0852,31.093,31.0231,31.0386,32942.0
2016-06-27 14:50:00,39.96,39.97,39.88,39.91,16153.0,31.0386,31.0464,30.9765,30.9998,16153.0
2016-06-27 14:55:00,39.87,39.94,39.86,39.94,10003.0,30.9687,31.0231,30.9609,31.0231,10003.0
2016-06-27 15:00:00,39.95,40.04,39.94,40.04,9162.0,31.0308,31.1007,31.0231,31.1007,9162.0
2016-06-27 15:05:00,40.04,40.05,40.0,40.02,15224.0,31.1007,31.1085,31.0697,31.0852,15224.0
2016-06-27 15:10:00,40.03,40.14,40.02,40.13,23417.0,31.093,31.1784,31.0852,31.1706,23417.0
2016-06-27 15:15:00,40.14,40.14,40.05,40.05,11983.0,31.1784,31.1784,31.1085,31.1085,11983.0
2016-06-27 15:20:00,40.06,40.07,39.97,39.98,10646.0,31.1163,31.124,31.0464,31.0541,10646.0
2016-06-27 15:25:00,39.99,40.04,39.97,40.0,26774.0,31.0619,31.1007,31.0464,31.0697,26774.0
2016-06-27 15:30:00,39.99,40.05,39.99,40.01,33805.0,31.0619,31.1085,31.0619,31.0774,33805.0
2016-06-27 15:35:00,40.01,40.09,39.98,40.08,31887.0,31.0774,31.1396,31.0541,31.1318,31887.0
2016-06-27 15:40:00,40.08,40.12,40.0,40.06,95645.0,31.1318,31.1629,31.0697,31.1163,95645.0
2016-06-27 15:45:00,40.05,40.19,40.04,40.17,51992.0,31.1085,31.2172,31.1007,31.2017,51992.0
2016-06-27 15:50:00,40.18,40.19,40.09,40.16,47967.0,31.2095,31.2172,31.1396,31.1939,47967.0
2016-06-27 15:55:00,40.17,40.18,40.07,40.08,94810.0,31.2017,31.2095,31.124,31.1318,94810.0
2016-06-28 09:30:00,41.1,41.64,40.89,41.47,172691.0,31.9241,32.3435,31.761,32.2115,172691.0
2016-06-28 09:35:00,41.5,42.09,41.49,41.97,148677.0,32.2348,32.6931,32.227,32.5998,148677.0
2016-06-28 09:40:00,41.97,42.1,41.71,41.74,121583.0,32.5998,32.7008,32.3979,32.4212,121583.0
2016-06-28 09:45:00,41.75,41.77,41.38,41.4,96106.0,32.429,32.4445,32.1416,32.1571,96106.0
2016-06-28 09:50:00,41.4,41.49,41.14,41.22,80306.0,32.1571,32.227,31.9551,32.0173,80306.0
2016-06-28 09:55:00,41.22,41.27,41.01,41.08,104228.0,32.0173,32.0561,31.8542,31.9085,104228.0
2016-06-28 10:00:00,41.09,41.12,40.97,41.12,91738.0,31.9163,31.9396,31.8231,31.9396,91738.0
2016-06-28 10:05:00,41.11,41.13,40.9,40.92,182589.0,31.9318,31.9474,31.7687,31.7843,182589.0
2016-06-28 10:10:00,40.92,41.11,40.9,41.07,56501.0,31.7843,31.9318,31.7687,31.9008,56501.0
2016-06-28 10:15:00,41.06,41.25,41.06,41.09,60275.0,31.893,32.0406,31.893,31.9163,60275.0
2016-06-28 10:20:00,41.12,41.2,41.02,41.18,58133.0,31.9396,32.0018,31.8619,31.9862,58133.0
2016-06-28 10:25:00,41.17,41.29,41.1,41.24,49747.0,31.9784,32.0717,31.9241,32.0328,49747.0
2016-06-28 10:30:00,41.25,41.34,41.21,41.22,27170.0,32.0406,32.1105,32.0095,32.0173,27170.0
2016-06-28 10:35:00,41.21,41.32,41.15,41.19,57226.0,32.0095,32.095,31.9629,31.994,57226.0
2016-06-28 10:40:00,41.2,41.31,41.13,41.29,90879.0,32.0018,32.0872,31.9474,32.0717,90879.0
2016-06-28 10:45:00,41.3,41.44,41.3,41.38,32375.0,32.0794,32.1882,32.0794,32.1416,32375.0
2016-06-28 10:50:00,41.38,41.41,41.35,41.35,28074.0,32.1416,32.1649,32.1183,32.1183,28074.0
2016-06-28 10:55:00,41.36,41.44,41.34,41.4,14856.0,32.126,32.1882,32.1105,32.1571,14856.0
2016-06-28 11:00:00,41.4,41.48,41.32,41.32,16226.0,32.1571,32.2192,32.095,32.095,16226.0
2016-06-28 11:05:00,41.32,41.33,41.23,41.23,29109.0,32.095,32.1027,32.0251,32.0251,29109.0
2016-06-28 11:10:00,41.23,41.34,41.23,41.29,18404.0,32.0251,32.1105,32.0251,32.0717,18404.0
2016-06-28 11:15:00,41.29,41.37,41.26,41.3,11280.0,32.0717,32.1338,32.0484,32.0794,11280.0
2016-06-28 11:20:00,41.3,41.36,41.28,41.3,16483.0,32.0794,32.126,32.0639,32.0794,16483.0
2016-06-28 11:25:00,41.29,41.29,41.19,41.2,9370.0,32.0717,32.0717,31.994,32.0018,9370.0
2016-06-28 11:30:00,41.21,41.28,41.2,41.21,20737.0,32.0095,32.0639,32.0018,32.0095,20737.0
2016-06-28 11:35:00,41.17,41.19,41.1,41.15,20844.0,31.9784,31.994,31.9241,31.9629,20844.0
2016-06-28 11:40:00,41.15,41.2,41.11,41.12,12286.0,31.9629,32.0018,31.9318,31.9396,12286.0
2016-06-28 11:45:00,41.14,41.26,41.14,41.23,9155.0,31.9551,32.0484,31.9551,32.0251,9155.0
2016-06-28 11:50:00,41.24,41.26,41.17,41.17,25124.0,32.0328,32.0484,31.9784,31.9784,25124.0
2016-06-28 11:55:00,41.16,41.19,41.1,41.16,17593.0,31.9707,31.994,31.9241,31.9707,17593.0
2016-06-28 12:00:00,41.17,41.19,41.09,41.15,13361.0,31.9784,31.994,31.9163,31.9629,13361.0
2016-06-28 12:05:00,41.15,41.16,41.07,41.09,9061.0,31.9629,31.9707,31.9008,31.9163,9061.0
2016-06-28 12:10:00,41.09,41.18,41.07,41.14,12078.0,31.9163,31.9862,31.9008,31.9551,12078.0
2016-06-28 12:15:00,41.13,41.21,41.03,41.05,86871.0,31.9474,32.0095,31.8697,31.8852,86871.0
2016-06-28 12:20:00,41.06,41.12,41.05,41.09,24670.0,31.893,31.9396,31.8852,31.9163,24670.0
2016-06-28 12:25:00,41.09,41.12,41.05,41.12,17095.0,31.9163,31.9396,31.8852,31.9396,17095.0
2016-06-28 12:30:00,41.12,41.14,41.08,41.14,15034.0,31.9396,31.9551,31.9085,31.9551,15034.0
2016-06-28 12:35:00,41.14,41.17,41.08,41.12,14550.0,31.9551,31.9784,31.9085,31.9396,14550.0
2016-06-28 12:40:00,41.12,41.18,41.09,41.1,17405.0,31.9396,31.9862,31.9163,31.9241,17405.0
2016-06-28 12:45:00,41.09,41.15,41.09,41.12,13370.0,31.9163,31.9629,31.9163,31.9396,13370.0
2016-06-28 12:50:00,41.13,41.15,41.11,41.11,8740.0,31.9474,31.9629,31.9318,31.9318,8740.0
2016-06-28 12:55:00,41.11,41.11,41.02,41.06,17366.0,31.9318,31.9318,31.8619,31.893,17366.0
2016-06-28 13:00:00,41.07,41.09,41.01,41.06,13120.0,31.9008,31.9163,31.8542,31.893,13120.0
2016-06-28 13:05:00,41.08,41.08,40.97,41.01,8537.0,31.9085,31.9085,31.8231,31.8542,8537.0
2016-06-28 13:10:00,41.02,41.07,41.0,41.04,9176.0,31.8619,31.9008,31.8464,31.8775,9176.0
2016-06-28 13:15:00,41.04,41.04,40.93,40.95,19349.0,31.8775,31.8775,31.792,31.8076,19349.0
2016-06-28 13:20:00,40.94,40.98,40.87,40.9,20006.0,31.7998,31.8309,31.7454,31.7687,20006.0
2016-06-28 13:25:00,40.9,40.92,40.81,40.84,19541.0,31.7687,31.7843,31.6988,31.7221,19541.0
2016-06-28 13:30:00,40.85,40.94,40.8,40.85,18712.0,31.7299,31.7998,31.6911,31.7299,18712.0
2016-06-28 13:35:00,40.85,40.94,40.81,40.92,9007.0,31.7299,31.7998,31.6988,31.7843,9007.0
2016-06-28 13:40:00,40.92,40.98,40.88,40.9,88369.0,31.7843,31.8309,31.7532,31.7687,88369.0
2016-06-28 13:45:00,40.9,41.01,40.86,41.0,71841.0,31.7687,31.8542,31.7377,31.8464,71841.0
2016-06-28 13:50:00,41.0,41.11,40.98,41.09,93344.0,31.8464,31.9318,31.8309,31.9163,93344.0
2016-06-28 13:55:00,41.08,41.28,41.08,41.27,43687.0,31.9085,32.0639,31.9085,32.0561,43687.0
2016-06-28 14:00:00,41.27,41.37,41.23,41.36,48893.0,32.0561,32.1338,32.0251,32.126,48893.0
2016-06-28 14:05:00,41.37,41.41,41.29,41.33,53990.0,32.1338,32.1649,32.0717,32.1027,53990.0
2016-06-28 14:10:00,41.32,41.36,41.25,41.26,37469.0,32.095,32.126,32.0406,32.0484,37469.0
2016-06-28 14:15:00,41.27,41.37,41.27,41.33,27693.0,32.0561,32.1338,32.0561,32.1027,27693.0
2016-06-28 14:20:00,41.34,41.37,41.31,41.34,25899.0,32.1105,32.1338,32.0872,32.1105,25899.0
2016-06-28 14:25:00,41.33,41.43,41.31,41.43,46884.0,32.1027,32.1804,32.0872,32.1804,46884.0
2016-06-28 14:30:00,41.43,41.55,41.42,41.51,28982.0,32.1804,32.2736,32.1726,32.2425,28982.0
2016-06-28 14:35:00,41.52,41.65,41.52,41.6,22401.0,32.2503,32.3513,32.2503,32.3124,22401.0
2016-06-28 14:40:00,41.6,41.67,41.59,41.66,33953.0,32.3124,32.3668,32.3047,32.3591,33953.0
2016-06-28 14:45:00,41.68,41.73,41.66,41.71,26942.0,32.3746,32.4134,32.3591,32.3979,26942.0
2016-06-28 14:50:00,41.7,41.8,41.69,41.79,25992.0,32.3901,32.4678,32.3824,32.46,25992.0
2016-06-28 14:55:00,41.77,41.84,41.77,41.79,21920.0,32.4445,32.4989,32.4445,32.46,21920.0
2016-06-28 15:00:00,41.78,41.78,41.68,41.7,20473.0,32.4523,32.4523,32.3746,32.3901,20473.0
2016-06-28 15:05:00,41.69,41.73,41.66,41.67,14148.0,32.3824,32.4134,32.3591,32.3668,14148.0
2016-06-28 15:10:00,41.66,41.75,41.66,41.7,20381.0,32.3591,32.429,32.3591,32.3901,20381.0
2016-06-28 15:15:00,41.7,41.7,41.57,41.6,16730.0,32.3901,32.3901,32.2891,32.3124,16730.0
2016-06-28 15:20:00,41.6,41.62,41.57,41.58,19137.0,32.3124,32.328,32.2891,32.2969,19137.0
2016-06-28 15:25:00,41.58,41.58,41.48,41.48,37377.0,32.2969,32.2969,32.2192,32.2192,37377.0
2016-06-28 15:30:00,41.48,41.5,41.37,41.39,52044.0,32.2192,32.2348,32.1338,32.1493,52044.0
2016-06-28 15:35:00,41.39,41.47,41.36,41.44,28560.0,32.1493,32.2115,32.126,32.1882,28560.0
2016-06-28 15:40:00,41.44,41.53,41.44,41.49,49656.0,32.1882,32.2581,32.1882,32.227,49656.0
2016-06-28 15:45:00,41.49,41.53,41.48,41.49,66827.0,32.227,32.2581,32.2192,32.227,66827.0
2016-06-28 15:50:00,41.5,41.5,41.45,41.49,51666.0,32.2348,32.2348,32.1959,32.227,51666.0
2016-06-28 15:55:00,41.5,41.52,41.45,41.52,150336.0,32.2348,32.2503,32.1959,32.2503,150336.0
2016-06-29 09:30:00,42.2,42.55,42.2,42.46,52408.0,32.7785,33.0504,32.7785,32.9804,52408.0
2016-06-29 09:35:00,42.43,42.46,42.2,42.38,15074.0,32.9571,32.9804,32.7785,32.9183,15074.0
2016-06-29 09:40:00,42.32,42.49,42.27,42.48,18543.0,32.8717,33.0037,32.8329,32.996,18543.0
2016-06-29 09:45:00,42.5,42.97,42.49,42.9,43577.0,33.0115,33.3766,33.0037,33.3222,43577.0
2016-06-29 09:50:00,42.88,43.1,42.86,43.06,30265.0,33.3067,33.4776,33.2911,33.4465,30265.0
2016-06-29 09:55:00,43.08,43.13,43.06,43.12,20764.0,33.462,33.5009,33.4465,33.4931,20764.0
2016-06-29 10:00:00,43.09,43.24,43.08,43.2,46573.0,33.4698,33.5863,33.462,33.5552,46573.0
2016-06-29 10:05:00,43.2,43.21,43.07,43.16,45284.0,33.5552,33.563,33.4543,33.5242,45284.0
2016-06-29 10:10:00,43.17,43.24,43.13,43.19,23495.0,33.5319,33.5863,33.5009,33.5475,23495.0
2016-06-29 10:15:00,43.19,43.29,43.18,43.28,33673.0,33.5475,33.6251,33.5397,33.6174,33673.0
2016-06-29 10:20:00,43.29,43.38,43.27,43.35,34511.0,33.6251,33.695,33.6096,33.6717,34511.0
2016-06-29 10:25:00,43.35,43.43,43.32,43.38,63599.0,33.6717,33.7339,33.6484,33.695,63599.0
2016-06-29 10:30:00,43.37,43.47,43.35,43.43,49587.0,33.6873,33.765,33.6717,33.7339,49587.0
2016-06-29 10:35:00,43.43,43.44,43.27,43.29,44829.0,33.7339,33.7417,33.6096,33.6251,44829.0
2016-06-29 10:40:00,43.28,43.29,43.07,43.07,24254.0,33.6174,33.6251,33.4543,33.4543,24254.0
2016-06-29 10:45:00,43.08,43.28,43.07,43.28,15480.0,33.462,33.6174,33.4543,33.6174,15480.0
2016-06-29 10:50:00,43.28,43.29,43.18,43.19,16196.0,33.6174,33.6251,33.5397,33.5475,16196.0
2016-06-29 10:55:00,43.19,43.24,43.17,43.17,16940.0,33.5475,33.5863,33.5319,33.5319,16940.0
2016-06-29 11:00:00,43.18,43.25,43.18,43.22,40231.0,33.5397,33.5941,33.5397,33.5708,40231.0
2016-06-29 11:05:00,43.22,43.23,43.11,43.13,23865.0,33.5708,33.5785,33.4853,33.5009,23865.0
2016-06-29 11:10:00,43.14,43.3,43.14,43.3,15460.0,33.5086,33.6329,33.5086,33.6329,15460.0
2016-06-29 11:15:00,43.28,43.3,43.21,43.21,7200.0,33.6174,33.6329,33.563,33.563,7200.0
2016-06-29 11:20:00,43.22,43.29,43.22,43.25,9754.0,33.5708,33.6251,33.5708,33.5941,9754.0
2016-06-29 11:25:00,43.23,43.28,43.23,43.26,8772.0,33.5785,33.6174,33.5785,33.6018,8772.0
2016-06-29 11:30:00,43.26,43.3,43.2,43.27,17424.0,33.6018,33.6329,33.5552,33.6096,17424.0
2016-06-29 11:35:00,43.28,43.3,43.21,43.23,9713.0,33.6174,33.6329,33.563,33.5785,9713.0
2016-06-29 11:40:00,43.24,43.28,43.19,43.19,10395.0,33.5863,33.6174,33.5475,33.5475,10395.0
2016-06-29 11:45:00,43.18,43.19,43.1,43.19,6272.0,33.5397,33.5475,33.4776,33.5475,6272.0
2016-06-29 11:50:00,43.2,43.29,43.19,43.29,17369.0,33.5552,33.6251,33.5475,33.6251,17369.0
2016-06-29 11:55:00,43.3,43.33,43.28,43.28,13831.0,33.6329,33.6562,33.6174,33.6174,13831.0
2016-06-29 12:00:00,43.27,43.32,43.26,43.32,6717.0,33.6096,33.6484,33.6018,33.6484,6717.0
2016-06-29 12:05:00,43.31,43.34,43.29,43.32,16652.0,33.6407,33.664,33.6251,33.6484,16652.0
2016-06-29 12:10:00,43.31,43.34,43.29,43.32,7470.0,33.6407,33.664,33.6251,33.6484,7470.0
2016-06-29 12:15:00,43.32,43.37,43.29,43.36,13717.0,33.6484,33.6873,33.6251,33.6795,13717.0
2016-06-29 12:20:00,43.37,43.4,43.33,43.33,13700.0,33.6873,33.7106,33.6562,33.6562,13700.0
2016-06-29 12:25:00,43.33,43.35,43.32,43.34,6250.0,33.6562,33.6717,33.6484,33.664,6250.0
2016-06-29 12:30:00,43.33,43.33,43.25,43.27,7037.0,33.6562,33.6562,33.5941,33.6096,7037.0
2016-06-29 12:35:00,43.28,43.35,43.27,43.35,8231.0,33.6174,33.6717,33.6096,33.6717,8231.0
2016-06-29 12:40:00,43.35,43.35,43.31,43.32,11160.0,33.6717,33.6717,33.6407,33.6484,11160.0
2016-06-29 12:45:00,43.33,43.35,43.25,43.25,18513.0,33.6562,33.6717,33.5941,33.5941,18513.0
2016-06-29 12:50:00,43.25,43.29,43.25,43.29,8811.0,33.5941,33.6251,33.5941,33.6251,8811.0
2016-06-29 12:55:00,43.29,43.31,43.25,43.25,21824.0,33.6251,33.6407,33.5941,33.5941,21824.0
2016-06-29 13:00:00,43.24,43.26,43.21,43.21,17634.0,33.5863,33.6018,33.563,33.563,17634.0
2016-06-29 13:05:00,43.21,43.21,43.1,43.1,7495.0,33.563,33.563,33.4776,33.4776,7495.0
2016-06-29 13:10:00,43.09,43.09,43.06,43.08,6526.0,33.4698,33.4698,33.4465,33.462,6526.0
2016-06-29 13:15:00,43.08,43.21,43.08,43.18,9960.0,33.462,33.563,33.462,33.5397,9960.0
2016-06-29 13:20:00,43.17,43.21,43.16,43.2,12189.0,33.5319,33.563,33.5242,33.5552,12189.0
2016-06-29 13:25:00,43.2,43.23,43.19,43.19,8450.0,33.5552,33.5785,33.5475,33.5475,8450.0
2016-06-29 13:30:00,43.2,43.21,43.18,43.2,5716.0,33.5552,33.563,33.5397,33.5552,5716.0
2016-06-29 13:35:00,43.2,43.25,43.2,43.24,6786.0,33.5552,33.5941,33.5552,33.5863,6786.0
2016-06-29 13:40:00,43.24,43.3,43.23,43.3,7446.0,33.5863,33.6329,33.5785,33.6329,7446.0
2016-06-29 13:45:00,43.3,43.32,43.25,43.25,10405.0,33.6329,33.6484,33.5941,33.5941,10405.0
2016-06-29 13:50:00,43.24,43.31,43.24,43.31,8808.0,33.5863,33.6407,33.5863,33.6407,8808.0
2016-06-29 13:55:00,43.3,43.35,43.28,43.29,14609.0,33.6329,33.6717,33.6174,33.6251,14609.0
2016-06-29 14:00:00,43.3,43.38,43.3,43.37,23238.0,33.6329,33.695,33.6329,33.6873,23238.0
2016-06-29 14:05:00,43.37,43.39,43.33,43.37,10396.0,33.6873,33.7028,33.6562,33.6873,10396.0
2016-06-29 14:10:00,43.38,43.4,43.35,43.39,11377.0,33.695,33.7106,33.6717,33.7028,11377.0
2016-06-29 14:15:00,43.38,43.38,43.31,43.31,9716.0,33.695,33.695,33.6407,33.6407,9716.0
2016-06-29 14:20:00,43.32,43.34,43.31,43.33,7281.0,33.6484,33.664,33.6407,33.6562,7281.0
2016-06-29 14:25:00,43.33,43.37,43.33,43.36,19553.0,33.6562,33.6873,33.6562,33.6795,19553.0
2016-06-29 14:30:00,43.37,43.41,43.37,43.4,23896.0,33.6873,33.7183,33.6873,33.7106,23896.0
2016-06-29 14:35:00,43.41,43.41,43.39,43.41,7461.0,33.7183,33.7183,33.7028,33.7183,7461.0
2016-06-29 14:40:00,43.41,43.41,43.36,43.38,11748.0,33.7183,33.7183,33.6795,33.695,11748.0
2016-06-29 14:45:00,43.36,43.4,43.34,43.34,13809.0,33.6795,33.7106,33.664,33.664,13809.0
2016-06-29 14:50:00,43.34,43.36,43.3,43.3,11188.0,33.664,33.6795,33.6329,33.6329,11188.0
2016-06-29 14:55:00,43.3,43.41,43.3,43.4,12671.0,33.6329,33.7183,33.6329,33.7106,12671.0
2016-06-29 15:00:00,43.4,43.41,43.37,43.4,15438.0,33.7106,33.7183,33.6873,33.7106,15438.0
2016-06-29 15:05:00,43.4,43.4,43.38,43.39,14202.0,33.7106,33.7106,33.695,33.7028,14202.0
2016-06-29 15:10:00,43.39,43.41,43.38,43.4,14537.0,33.7028,33.7183,33.695,33.7106,14537.0
2016-06-29 15:15:00,43.4,43.4,43.37,43.38,15053.0,33.7106,33.7106,33.6873,33.695,15053.0
2016-06-29 15:20:00,43.38,43.39,43.32,43.33,25286.0,33.695,33.7028,33.6484,33.6562,25286.0
2016-06-29 15:25:00,43.33,43.41,43.32,43.4,23172.0,33.6562,33.7183,33.6484,33.7106,23172.0
2016-06-29 15:30:00,43.4,43.41,43.31,43.35,25650.0,33.7106,33.7183,33.6407,33.6717,25650.0
2016-06-29 15:35:00,43.35,43.35,43.29,43.29,26555.0,33.6717,33.6717,33.6251,33.6251,26555.0
2016-06-29 15:40:00,43.3,43.31,43.25,43.28,43536.0,33.6329,33.6407,33.5941,33.6174,43536.0
2016-06-29 15:45:00,43.28,43.3,43.26,43.28,42868.0,33.6174,33.6329,33.6018,33.6174,42868.0
2016-06-29 15:50:00,43.28,43.3,43.27,43.29,36242.0,33.6174,33.6329,33.6096,33.6251,36242.0
2016-06-29 15:55:00,43.28,43.33,43.28,43.3,94599.0,33.6174,33.6562,33.6174,33.6329,94599.0
2016-06-30 09:30:00,43.29,43.35,43.09,43.11,14281.0,33.6251,33.6717,33.4698,33.4853,14281.0
2016-06-30 09:35:00,43.16,43.28,43.04,43.05,9052.0,33.5242,33.6174,33.431,33.4387,9052.0
2016-06-30 09:40:00,43.02,43.07,42.85,43.0,38060.0,33.4154,33.4543,33.2834,33.3999,38060.0
2016-06-30 09:45:00,42.97,43.12,42.87,43.07,34669.0,33.3766,33.4931,33.2989,33.4543,34669.0
2016-06-30 09:50:00,43.06,43.1,42.9,42.97,8190.0,33.4465,33.4776,33.3222,33.3766,8190.0
2016-06-30 09:55:00,42.98,43.05,42.9,43.04,11900.0,33.3844,33.4387,33.3222,33.431,11900.0
2016-06-30 10:00:00,43.04,43.05,42.91,42.91,11962.0,33.431,33.4387,33.33,33.33,11962.0
2016-06-30 10:05:00,42.9,43.0,42.86,42.96,12269.0,33.3222,33.3999,33.2911,33.3688,12269.0
2016-06-30 10:10:00,42.94,43.02,42.87,42.99,26231.0,33.3533,33.4154,33.2989,33.3921,26231.0
2016-06-30 10:15:00,43.01,43.01,42.9,42.93,6024.0,33.4077,33.4077,33.3222,33.3455,6024.0
2016-06-30 10:20:00,42.94,42.98,42.88,42.9,9700.0,33.3533,33.3844,33.3067,33.3222,9700.0
2016-06-30 10:25:00,42.91,43.0,42.88,42.99,33682.0,33.33,33.3999,33.3067,33.3921,33682.0
2016-06-30 10:30:00,42.98,43.04,42.97,43.04,7927.0,33.3844,33.431,33.3766,33.431,7927.0
2016-06-30 10:35:00,43.07,43.08,42.95,43.02,9233.0,33.4543,33.462,33.361,33.4154,9233.0
2016-06-30 10:40:00,43.0,43.06,42.95,43.06,6599.0,33.3999,33.4465,33.361,33.4465,6599.0
2016-06-30 10:45:00,43.08,43.23,43.05,43.23,14905.0,33.462,33.5785,33.4387,33.5785,14905.0
2016-06-30 10:50:00,43.21,43.45,43.2,43.43,30223.0,33.563,33.7494,33.5552,33.7339,30223.0
2016-06-30 10:55:00,43.42,43.56,43.4,43.54,19827.0,33.7261,33.8349,33.7106,33.8193,19827.0
2016-06-30 11:00:00,43.52,45.91,43.43,44.27,300842.0,33.8038,35.6602,33.7339,34.3863,300842.0
2016-06-30 11:05:00,44.27,44.34,43.75,43.83,265304.0,34.3863,34.4407,33.9824,34.0446,265304.0
2016-06-30 11:10:00,43.88,44.02,43.76,43.97,79853.0,34.0834,34.1922,33.9902,34.1533,79853.0
2016-06-30 11:15:00,43.97,44.04,43.9,43.95,45650.0,34.1533,34.2077,34.099,34.1378,45650.0
2016-06-30 11:20:00,43.95,44.06,43.86,44.01,80700.0,34.1378,34.2232,34.0679,34.1844,80700.0
2016-06-30 11:25:00,43.99,44.11,43.92,44.11,33500.0,34.1689,34.2621,34.1145,34.2621,33500.0
2016-06-30 11:30:00,44.08,44.25,44.07,44.15,63606.0,34.2388,34.3708,34.231,34.2931,63606.0
2016-06-30 11:35:00,44.15,44.21,43.97,44.1,60650.0,34.2931,34.3397,34.1533,34.2543,60650.0
2016-06-30 11:40:00,44.07,44.15,44.03,44.05,29787.0,34.231,34.2931,34.1999,34.2155,29787.0
2016-06-30 11:45:00,44.05,44.23,44.04,44.16,46771.0,34.2155,34.3553,34.2077,34.3009,46771.0
2016-06-30 11:50:00,44.16,44.33,44.14,44.29,72638.0,34.3009,34.433,34.2854,34.4019,72638.0
2016-06-30 11:55:00,44.29,44.39,44.23,44.34,90384.0,34.4019,34.4796,34.3553,34.4407,90384.0
2016-06-30 12:00:00,44.33,44.44,44.25,44.32,85572.0,34.433,34.5184,34.3708,34.4252,85572.0
2016-06-30 12:05:00,44.32,44.44,44.3,44.37,63382.0,34.4252,34.5184,34.4096,34.464,63382.0
2016-06-30 12:10:00,44.37,44.41,44.21,44.38,49593.0,34.464,34.4951,34.3397,34.4718,49593.0
2016-06-30 12:15:00,44.39,44.47,44.37,44.4,38275.0,34.4796,34.5417,34.464,34.4873,38275.0
2016-06-30 12:20:00,44.4,44.51,44.38,44.5,25004.0,34.4873,34.5728,34.4718,34.565,25004.0
2016-06-30 12:25:00,44.49,44.56,44.47,44.52,36468.0,34.5572,34.6116,34.5417,34.5805,36468.0
2016-06-30 12:30:00,44.53,44.54,44.45,44.49,44288.0,34.5883,34.5961,34.5262,34.5572,44288.0
2016-06-30 12:35:00,44.49,44.49,44.41,44.46,27480.0,34.5572,34.5572,34.4951,34.5339,27480.0
2016-06-30 12:40:00,44.47,44.47,44.43,44.46,26321.0,34.5417,34.5417,34.5106,34.5339,26321.0
2016-06-30 12:45:00,44.45,44.49,44.45,44.47,12929.0,34.5262,34.5572,34.5262,34.5417,12929.0
2016-06-30 12:50:00,44.48,44.51,44.43,44.51,29861.0,34.5495,34.5728,34.5106,34.5728,29861.0
2016-06-30 12:55:00,44.51,44.66,44.5,44.5,28389.0,34.5728,34.6893,34.565,34.565,28389.0
2016-06-30 13:00:00,44.5,44.57,44.49,44.54,33917.0,34.565,34.6194,34.5572,34.5961,33917.0
2016-06-30 13:05:00,44.54,44.54,44.49,44.5,32321.0,34.5961,34.5961,34.5572,34.565,32321.0
2016-06-30 13:10:00,44.5,44.51,44.44,44.48,33676.0,34.565,34.5728,34.5184,34.5495,33676.0
2016-06-30 13:15:00,44.46,44.6,44.46,44.59,21475.0,34.5339,34.6427,34.5339,34.6349,21475.0
2016-06-30 13:20:00,44.59,44.59,44.53,44.56,11649.0,34.6349,34.6349,34.5883,34.6116,11649.0
2016-06-30 13:25:00,44.57,44.57,44.45,44.53,33295.0,34.6194,34.6194,34.5262,34.5883,33295.0
2016-06-30 13:30:00,44.52,44.71,44.47,44.68,52945.0,34.5805,34.7281,34.5417,34.7048,52945.0
2016-06-30 13:35:00,44.65,44.68,44.59,44.68,26828.0,34.6815,34.7048,34.6349,34.7048,26828.0
2016-06-30 13:40:00,44.67,44.8,44.66,44.79,31585.0,34.697,34.798,34.6893,34.7903,31585.0
2016-06-30 13:45:00,44.79,44.8,44.71,44.76,33776.0,34.7903,34.798,34.7281,34.7669,33776.0
2016-06-30 13:50:00,44.77,44.9,44.74,44.9,40408.0,34.7747,34.8757,34.7514,34.8757,40408.0
2016-06-30 13:55:00,44.9,45.03,44.82,45.0,70635.0,34.8757,34.9767,34.8136,34.9534,70635.0
2016-06-30 14:00:00,45.0,45.04,44.94,45.0,43448.0,34.9534,34.9844,34.9068,34.9534,43448.0
2016-06-30 14:05:00,44.99,45.02,44.83,44.93,36858.0,34.9456,34.9689,34.8213,34.899,36858.0
2016-06-30 14:10:00,44.92,44.99,44.87,44.87,23648.0,34.8912,34.9456,34.8524,34.8524,23648.0
2016-06-30 14:15:00,44.87,45.01,44.86,45.0,39369.0,34.8524,34.9611,34.8446,34.9534,39369.0
2016-06-30 14:20:00,44.98,45.06,44.89,45.02,30018.0,34.9378,35.0,34.8679,34.9689,30018.0
2016-06-30 14:25:00,45.03,45.05,44.98,44.99,35348.0,34.9767,34.9922,34.9378,34.9456,35348.0
2016-06-30 14:30:00,44.98,44.99,44.8,44.81,24155.0,34.9378,34.9456,34.798,34.8058,24155.0
2016-06-30 14:35:00,44.81,44.85,44.77,44.83,34237.0,34.8058,34.8369,34.7747,34.8213,34237.0
2016-06-30 14:40:00,44.83,44.9,44.82,44.88,26934.0,34.8213,34.8757,34.8136,34.8602,26934.0
2016-06-30 14:45:00,44.88,44.88,44.77,44.79,17154.0,34.8602,34.8602,34.7747,34.7903,17154.0
2016-06-30 14:50:00,44.79,44.79,44.68,44.72,30523.0,34.7903,34.7903,34.7048,34.7359,30523.0
2016-06-30 14:55:00,44.71,44.72,44.61,44.62,39926.0,34.7281,34.7359,34.6504,34.6582,39926.0
2016-06-30 15:00:00,44.61,44.66,44.59,44.63,43324.0,34.6504,34.6893,34.6349,34.666,43324.0
2016-06-30 15:05:00,44.63,44.77,44.63,44.73,30096.0,34.666,34.7747,34.666,34.7436,30096.0
2016-06-30 15:10:00,44.73,44.77,44.67,44.77,22141.0,34.7436,34.7747,34.697,34.7747,22141.0
2016-06-30 15:15:00,44.78,44.78,44.66,44.7,29157.0,34.7825,34.7825,34.6893,34.7203,29157.0
2016-06-30 15:20:00,44.69,44.82,44.68,44.82,41991.0,34.7126,34.8136,34.7048,34.8136,41991.0
2016-06-30 15:25:00,44.82,44.89,44.8,44.84,38395.0,34.8136,34.8679,34.798,34.8291,38395.0
2016-06-30 15:30:00,44.84,44.91,44.78,44.86,53233.0,34.8291,34.8835,34.7825,34.8446,53233.0
2016-06-30 15:35:00,44.86,44.95,44.85,44.94,77775.0,34.8446,34.9145,34.8369,34.9068,77775.0
2016-06-30 15:40:00,44.94,44.96,44.9,44.91,83392.0,34.9068,34.9223,34.8757,34.8835,83392.0
2016-06-30 15:45:00,44.92,44.95,44.91,44.91,94295.0,34.8912,34.9145,34.8835,34.8835,94295.0
2016-06-30 15:50:00,44.92,45.01,44.91,44.97,107250.0,34.8912,34.9611,34.8835,34.9301,107250.0
2016-06-30 15:55:00,44.96,45.09,44.94,45.06,238114.0,34.9223,35.0233,34.9068,35.0,238114.0
2016-07-01 09:30:00,45.23,45.52,45.22,45.37,53526.0,35.132,35.3573,35.1243,35.2408,53526.0
2016-07-01 09:35:00,45.36,45.69,45.36,45.48,62113.0,35.233,35.4893,35.233,35.3262,62113.0
2016-07-01 09:40:00,45.48,45.92,45.48,45.91,66201.0,35.3262,35.668,35.3262,35.6602,66201.0
2016-07-01 09:45:00,45.91,45.98,45.69,45.97,62437.0,35.6602,35.7146,35.4893,35.7068,62437.0
2016-07-01 09:50:00,45.98,46.32,45.95,46.16,79687.0,35.7146,35.9787,35.6913,35.8544,79687.0
2016-07-01 09:55:00,46.15,46.25,46.0,46.18,216534.0,35.8466,35.9243,35.7301,35.8699,216534.0
2016-07-01 10:00:00,46.23,46.33,46.13,46.25,65320.0,35.9088,35.9864,35.8311,35.9243,65320.0
2016-07-01 10:05:00,46.28,46.28,45.97,46.0,56224.0,35.9476,35.9476,35.7068,35.7301,56224.0
2016-07-01 10:10:00,46.0,46.03,45.91,45.91,23395.0,35.7301,35.7534,35.6602,35.6602,23395.0
2016-07-01 10:15:00,45.9,46.06,45.84,46.06,20281.0,35.6524,35.7767,35.6058,35.7767,20281.0
2016-07-01 10:20:00,46.06,46.1,45.97,46.05,27823.0,35.7767,35.8078,35.7068,35.7689,27823.0
2016-07-01 10:25:00,46.05,46.16,46.01,46.05,21859.0,35.7689,35.8544,35.7379,35.7689,21859.0
2016-07-01 10:30:00,46.05,46.19,46.02,46.1,47881.0,35.7689,35.8777,35.7456,35.8078,47881.0
2016-07-01 10:35:00,46.07,46.18,46.02,46.02,76710.0,35.7845,35.8699,35.7456,35.7456,76710.0
2016-07-01 10:40:00,46.01,46.03,45.91,45.97,31842.0,35.7379,35.7534,35.6602,35.7068,31842.0
2016-07-01 10:45:00,45.99,46.04,45.94,45.98,39467.0,35.7223,35.7612,35.6835,35.7146,39467.0
2016-07-01 10:50:00,45.97,46.06,45.97,46.04,21671.0,35.7068,35.7767,35.7068,35.7612,21671.0
2016-07-01 10:55:00,46.04,46.09,46.01,46.05,23611.0,35.7612,35.8,35.7379,35.7689,23611.0
2016-07-01 11:00:00,46.05,46.07,46.0,46.02,16346.0,35.7689,35.7845,35.7301,35.7456,16346.0
2016-07-01 11:05:00,46.01,46.04,45.92,45.93,27755.0,35.7379,35.7612,35.668,35.6757,27755.0
2016-07-01 11:10:00,45.93,45.97,45.83,45.95,13503.0,35.6757,35.7068,35.5981,35.6913,13503.0
2016-07-01 11:15:00,45.96,45.97,45.93,45.94,10781.0,35.699,35.7068,35.6757,35.6835,10781.0
2016-07-01 11:20:00,45.94,45.96,45.87,45.88,25992.0,35.6835,35.699,35.6291,35.6369,25992.0
2016-07-01 11:25:00,45.87,45.9,45.84,45.89,314236.0,35.6291,35.6524,35.6058,35.6447,314236.0
2016-07-01 11:30:00,45.89,46.03,45.89,46.02,25480.0,35.6447,35.7534,35.6447,35.7456,25480.0
2016-07-01 11:35:00,46.03,46.11,45.98,46.04,53520.0,35.7534,35.8156,35.7146,35.7612,53520.0
2016-07-01 11:40:00,46.04,46.1,46.02,46.1,11716.0,35.7612,35.8078,35.7456,35.8078,11716.0
2016-07-01 11:45:00,46.1,46.13,46.06,46.08,17702.0,35.8078,35.8311,35.7767,35.7922,17702.0
2016-07-01 11:50:00,46.08,46.2,46.08,46.18,17490.0,35.7922,35.8855,35.7922,35.8699,17490.0
2016-07-01 11:55:00,46.19,46.23,46.17,46.17,18779.0,35.8777,35.9088,35.8622,35.8622,18779.0
2016-07-01 12:00:00,46.17,46.21,46.07,46.08,16036.0,35.8622,35.8932,35.7845,35.7922,16036.0
2016-07-01 12:05:00,46.08,46.15,46.08,46.09,12465.0,35.7922,35.8466,35.7922,35.8,12465.0
2016-07-01 12:10:00,46.09,46.1,46.04,46.08,7695.0,35.8,35.8078,35.7612,35.7922,7695.0
2016-07-01 12:15:00,46.08,46.14,46.08,46.14,14825.0,35.7922,35.8389,35.7922,35.8389,14825.0
2016-07-01 12:20:00,46.13,46.13,46.08,46.11,20033.0,35.8311,35.8311,35.7922,35.8156,20033.0
2016-07-01 12:25:00,46.1,46.16,46.08,46.11,23896.0,35.8078,35.8544,35.7922,35.8156,23896.0
2016-07-01 12:30:00,46.1,46.13,46.08,46.11,19756.0,35.8078,35.8311,35.7922,35.8156,19756.0
2016-07-01 12:35:00,46.11,46.14,46.08,46.1,18916.0,35.8156,35.8389,35.7922,35.8078,18916.0
2016-07-01 12:40:00,46.09,46.14,46.07,46.14,14427.0,35.8,35.8389,35.7845,35.8389,14427.0
2016-07-01 12:45:00,46.14,46.14,46.05,46.05,12080.0,35.8389,35.8389,35.7689,35.7689,12080.0
2016-07-01 12:50:00,46.06,46.09,45.99,46.07,15018.0,35.7767,35.8,35.7223,35.7845,15018.0
2016-07-01 12:55:00,46.06,46.12,46.05,46.11,10491.0,35.7767,35.8233,35.7689,35.8156,10491.0
2016-07-01 13:00:00,46.12,46.19,46.11,46.15,20172.0,35.8233,35.8777,35.8156,35.8466,20172.0
2016-07-01 13:05:00,46.16,46.2,46.15,46.17,11707.0,35.8544,35.8855,35.8466,35.8622,11707.0
2016-07-01 13:10:00,46.17,46.17,46.0,46.0,20054.0,35.8622,35.8622,35.7301,35.7301,20054.0
2016-07-01 13:15:00,46.0,46.02,45.98,45.99,20813.0,35.7301,35.7456,35.7146,35.7223,20813.0
2016-07-01 13:20:00,46.0,46.0,45.89,45.91,11400.0,35.7301,35.7301,35.6447,35.6602,11400.0
2016-07-01 13:25:00,45.91,45.92,45.76,45.76,12269.0,35.6602,35.668,35.5437,35.5437,12269.0
2016-07-01 13:30:00,45.76,45.92,45.75,45.9,55574.0,35.5437,35.668,35.5359,35.6524,55574.0
2016-07-01 13:35:00,45.91,46.01,45.79,45.81,54765.0,35.6602,35.7379,35.567,35.5825,54765.0
2016-07-01 13:40:00,45.82,45.97,45.81,45.89,35898.0,35.5903,35.7068,35.5825,35.6447,35898.0
2016-07-01 13:45:00,45.9,45.96,45.87,45.94,39309.0,35.6524,35.699,35.6291,35.6835,39309.0
2016-07-01 13:50:00,45.93,45.93,45.86,45.87,7122.0,35.6757,35.6757,35.6214,35.6291,7122.0
2016-07-01 13:55:00,45.89,46.0,45.89,45.99,29672.0,35.6447,35.7301,35.6447,35.7223,29672.0
2016-07-01 14:00:00,45.99,46.04,45.95,46.0,17909.0,35.7223,35.7612,35.6913,35.7301,17909.0
2016-07-01 14:05:00,45.99,46.06,45.98,45.99,22880.0,35.7223,35.7767,35.7146,35.7223,22880.0
2016-07-01 14:10:00,45.98,46.05,45.98,46.0,12150.0,35.7146,35.7689,35.7146,35.7301,12150.0
2016-07-01 14:15:00,46.0,46.02,45.98,46.02,18112.0,35.7301,35.7456,35.7146,35.7456,18112.0
2016-07-01 14:20:00,46.02,46.02,45.99,45.99,16084.0,35.7456,35.7456,35.7223,35.7223,16084.0
2016-07-01 14:25:00,45.99,46.0,45.9,45.91,8066.0,35.7223,35.7301,35.6524,35.6602,8066.0
2016-07-01 14:30:00,45.91,45.97,45.86,45.87,16794.0,35.6602,35.7068,35.6214,35.6291,16794.0
2016-07-01 14:35:00,45.87,45.88,45.81,45.84,14418.0,35.6291,35.6369,35.5825,35.6058,14418.0
2016-07-01 14:40:00,45.84,45.95,45.83,45.93,44468.0,35.6058,35.6913,35.5981,35.6757,44468.0
2016-07-01 14:45:00,45.94,45.97,45.9,45.94,25698.0,35.6835,35.7068,35.6524,35.6835,25698.0
2016-07-01 14:50:00,45.94,45.99,45.94,45.98,12880.0,35.6835,35.7223,35.6835,35.7146,12880.0
2016-07-01 14:55:00,45.98,46.04,45.98,46.03,15403.0,35.7146,35.7612,35.7146,35.7534,15403.0
2016-07-01 15:00:00,46.03,46.06,46.02,46.06,14292.0,35.7534,35.7767,35.7456,35.7767,14292.0
2016-07-01 15:05:00,46.06,46.2,46.06,46.2,15647.0,35.7767,35.8855,35.7767,35.8855,15647.0
2016-07-01 15:10:00,46.2,46.23,46.14,46.15,22256.0,35.8855,35.9088,35.8389,35.8466,22256.0
2016-07-01 15:15:00,46.14,46.16,46.11,46.16,22170.0,35.8389,35.8544,35.8156,35.8544,22170.0
2016-07-01 15:20:00,46.16,46.17,46.11,46.16,40390.0,35.8544,35.8622,35.8156,35.8544,40390.0
2016-07-01 15:25:00,46.16,46.18,46.05,46.09,41968.0,35.8544,35.8699,35.7689,35.8,41968.0
2016-07-01 15:30:00,46.09,46.17,46.05,46.05,40769.0,35.8,35.8622,35.7689,35.7689,40769.0
2016-07-01 15:35:00,46.04,46.11,45.97,45.98,36132.0,35.7612,35.8156,35.7068,35.7146,36132.0
2016-07-01 15:40:00,45.99,46.1,45.99,46.06,43670.0,35.7223,35.8078,35.7223,35.7767,43670.0
2016-07-01 15:45:00,46.06,46.09,46.05,46.07,38115.0,35.7767,35.8,35.7689,35.7845,38115.0
2016-07-01 15:50:00,46.06,46.09,46.06,46.08,47421.0,35.7767,35.8,35.7767,35.7922,47421.0
2016-07-01 15:55:00,46.09,46.11,46.06,46.08,75208.0,35.8,35.8156,35.7767,35.7922,75208.0
2016-07-05 09:30:00,45.91,46.14,45.81,46.0,28131.0,35.6602,35.8389,35.5825,35.7301,28131.0
2016-07-05 09:35:00,45.91,45.94,45.71,45.93,22831.0,35.6602,35.6835,35.5049,35.6757,22831.0
2016-07-05 09:40:00,45.91,45.95,45.63,45.68,56365.0,35.6602,35.6913,35.4427,35.4816,56365.0
2016-07-05 09:45:00,45.74,45.82,45.64,45.76,30143.0,35.5282,35.5903,35.4505,35.5437,30143.0
2016-07-05 09:50:00,45.77,45.86,45.73,45.73,8307.0,35.5515,35.6214,35.5204,35.5204,8307.0
2016-07-05 09:55:00,45.71,45.85,45.7,45.81,19510.0,35.5049,35.6136,35.4971,35.5825,19510.0
2016-07-05 10:00:00,45.79,45.81,45.69,45.72,28346.0,35.567,35.5825,35.4893,35.5126,28346.0
2016-07-05 10:05:00,45.73,45.82,45.69,45.76,27056.0,35.5204,35.5903,35.4893,35.5437,27056.0
2016-07-05 10:10:00,45.76,45.82,45.71,45.81,19447.0,35.5437,35.5903,35.5049,35.5825,19447.0
2016-07-05 10:15:00,45.8,45.84,45.74,45.77,14410.0,35.5748,35.6058,35.5282,35.5515,14410.0
2016-07-05 10:20:00,45.76,45.91,45.75,45.91,21718.0,35.5437,35.6602,35.5359,35.6602,21718.0
2016-07-05 10:25:00,45.9,45.91,45.81,45.91,10570.0,35.6524,35.6602,35.5825,35.6602,10570.0
2016-07-05 10:30:00,45.91,45.98,45.9,45.98,8797.0,35.6602,35.7146,35.6524,35.7146,8797.0
2016-07-05 10:35:00,45.99,46.06,45.96,46.03,14136.0,35.7223,35.7767,35.699,35.7534,14136.0
2016-07-05 10:40:00,46.03,46.09,45.97,45.97,9709.0,35.7534,35.8,35.7068,35.7068,9709.0
2016-07-05 10:45:00,45.97,45.98,45.9,45.93,10362.0,35.7068,35.7146,35.6524,35.6757,10362.0
2016-07-05 10:50:00,45.92,46.0,45.89,45.97,67439.0,35.668,35.7301,35.6447,35.7068,67439.0
2016-07-05 10:55:00,45.98,46.11,45.95,46.1,81118.0,35.7146,35.8156,35.6913,35.8078,81118.0
2016-07-05 11:00:00,46.09,46.1,46.03,46.05,56237.0,35.8,35.8078,35.7534,35.7689,56237.0
2016-07-05 11:05:00,46.05,46.11,46.01,46.05,32495.0,35.7689,35.8156,35.7379,35.7689,32495.0
2016-07-05 11:10:00,46.05,46.1,45.99,46.05,149239.0,35.7689,35.8078,35.7223,35.7689,149239.0
2016-07-05 11:15:00,46.05,46.12,45.96,46.06,46468.0,35.7689,35.8233,35.699,35.7767,46468.0
2016-07-05 11:20:00,46.07,46.13,46.06,46.13,15365.0,35.7845,35.8311,35.7767,35.8311,15365.0
2016-07-05 11:25:00,46.13,46.18,46.12,46.14,13974.0,35.8311,35.8699,35.8233,35.8389,13974.0
2016-07-05 11:30:00,46.14,46.17,46.1,46.15,7177.0,35.8389,35.8622,35.8078,35.8466,7177.0
2016-07-05 11:35:00,46.15,46.16,46.1,46.11,11666.0,35.8466,35.8544,35.8078,35.8156,11666.0
2016-07-05 11:40:00,46.11,46.12,46.02,46.05,27149.0,35.8156,35.8233,35.7456,35.7689,27149.0
2016-07-05 11:45:00,46.05,46.11,46.05,46.08,45205.0,35.7689,35.8156,35.7689,35.7922,45205.0
2016-07-05 11:50:00,46.07,46.1,46.04,46.09,41132.0,35.7845,35.8078,35.7612,35.8,41132.0
2016-07-05 11:55:00,46.09,46.12,46.07,46.1,22296.0,35.8,35.8233,35.7845,35.8078,22296.0
2016-07-05 12:00:00,46.1,46.11,46.06,46.09,15434.0,35.8078,35.8156,35.7767,35.8,15434.0
2016-07-05 12:05:00,46.09,46.1,46.08,46.08,10383.0,35.8,35.8078,35.7922,35.7922,10383.0
2016-07-05 12:10:00,46.08,46.11,46.07,46.08,28940.0,35.7922,35.8156,35.7845,35.7922,28940.0
2016-07-05 12:15:00,46.08,46.13,46.08,46.11,18956.0,35.7922,35.8311,35.7922,35.8156,18956.0
2016-07-05 12:20:00,46.11,46.17,46.11,46.15,7571.0,35.8156,35.8622,35.8156,35.8466,7571.0
2016-07-05 12:25:00,46.15,46.2,46.14,46.19,10926.0,35.8466,35.8855,35.8389,35.8777,10926.0
2016-07-05 12:30:00,46.21,46.24,46.17,46.18,13719.0,35.8932,35.9165,35.8622,35.8699,13719.0
2016-07-05 12:35:00,46.19,46.27,46.19,46.27,18685.0,35.8777,35.9398,35.8777,35.9398,18685.0
2016-07-05 12:40:00,46.27,46.28,46.25,46.26,10366.0,35.9398,35.9476,35.9243,35.9321,10366.0
2016-07-05 12:45:00,46.25,46.28,46.24,46.27,7939.0,35.9243,35.9476,35.9165,35.9398,7939.0
2016-07-05 12:50:00,46.27,46.28,46.24,46.25,19201.0,35.9398,35.9476,35.9165,35.9243,19201.0
2016-07-05 12:55:00,46.25,46.3,46.24,46.29,12764.0,35.9243,35.9631,35.9165,35.9554,12764.0
2016-07-05 13:00:00,46.29,46.31,46.28,46.28,10233.0,35.9554,35.9709,35.9476,35.9476,10233.0
2016-07-05 13:05:00,46.29,46.37,46.28,46.34,14111.0,35.9554,36.0175,35.9476,35.9942,14111.0
2016-07-05 13:10:00,46.34,46.37,46.33,46.37,13712.0,35.9942,36.0175,35.9864,36.0175,13712.0
2016-07-05 13:15:00,46.35,46.37,46.34,46.34,8953.0,36.002,36.0175,35.9942,35.9942,8953.0
2016-07-05 13:20:00,46.34,46.35,46.28,46.28,7643.0,35.9942,36.002,35.9476,35.9476,7643.0
2016-07-05 13:25:00,46.28,46.28,46.24,46.26,11827.0,35.9476,35.9476,35.9165,35.9321,11827.0
2016-07-05 13:30:00,46.24,46.25,46.22,46.24,11739.0,35.9165,35.9243,35.901,35.9165,11739.0
2016-07-05 13:35:00,46.25,46.27,46.22,46.23,11005.0,35.9243,35.9398,35.901,35.9088,11005.0
2016-07-05 13:40:00,46.23,46.24,46.17,46.18,9637.0,35.9088,35.9165,35.8622,35.8699,9637.0
2016-07-05 13:45:00,46.18,46.25,46.13,46.24,16561.0,35.8699,35.9243,35.8311,35.9165,16561.0
2016-07-05 13:50:00,46.24,46.24,46.21,46.21,12357.0,35.9165,35.9165,35.8932,35.8932,12357.0
2016-07-05 13:55:00,46.21,46.23,46.21,46.21,9027.0,35.8932,35.9088,35.8932,35.8932,9027.0
2016-07-05 14:00:00,46.21,46.32,46.21,46.31,18203.0,35.8932,35.9787,35.8932,35.9709,18203.0
2016-07-05 14:05:00,46.31,46.32,46.25,46.25,15971.0,35.9709,35.9787,35.9243,35.9243,15971.0
2016-07-05 14:10:00,46.24,46.3,46.23,46.3,10123.0,35.9165,35.9631,35.9088,35.9631,10123.0
2016-07-05 14:15:00,46.3,46.39,46.3,46.36,13266.0,35.9631,36.033,35.9631,36.0097,13266.0
2016-07-05 14:20:00,46.36,46.38,46.26,46.26,8673.0,36.0097,36.0253,35.9321,35.9321,8673.0
2016-07-05 14:25:00,46.26,46.27,46.22,46.25,10205.0,35.9321,35.9398,35.901,35.9243,10205.0
2016-07-05 14:30:00,46.25,46.33,46.24,46.32,12985.0,35.9243,35.9864,35.9165,35.9787,12985.0
2016-07-05 14:35:00,46.32,46.33,46.21,46.21,10304.0,35.9787,35.9864,35.8932,35.8932,10304.0
2016-07-05 14:40:00,46.2,46.2,46.17,46.2,12685.0,35.8855,35.8855,35.8622,35.8855,12685.0
2016-07-05 14:45:00,46.2,46.25,46.2,46.21,4905.0,35.8855,35.9243,35.8855,35.8932,4905.0
2016-07-05 14:50:00,46.2,46.24,46.16,46.21,9353.0,35.8855,35.9165,35.8544,35.8932,9353.0
2016-07-05 14:55:00,46.2,46.26,46.18,46.25,7877.0,35.8855,35.9321,35.8699,35.9243,7877.0
2016-07-05 15:00:00,46.26,46.29,46.24,46.29,15828.0,35.9321,35.9554,35.9165,35.9554,15828.0
2016-07-05 15:05:00,46.29,46.3,46.25,46.28,15384.0,35.9554,35.9631,35.9243,35.9476,15384.0
2016-07-05 15:10:00,46.27,46.31,46.27,46.31,11106.0,35.9398,35.9709,35.9398,35.9709,11106.0
2016-07-05 15:15:00,46.3,46.37,46.29,46.37,24000.0,35.9631,36.0175,35.9554,36.0175,24000.0
2016-07-05 15:20:00,46.36,46.41,46.36,46.41,14228.0,36.0097,36.0486,36.0097,36.0486,14228.0
2016-07-05 15:25:00,46.41,46.44,46.39,46.44,9837.0,36.0486,36.0719,36.033,36.0719,9837.0
2016-07-05 15:30:00,46.44,46.53,46.39,46.39,67383.0,36.0719,36.1418,36.033,36.033,67383.0
2016-07-05 15:35:00,46.4,46.45,46.36,46.37,29698.0,36.0408,36.0796,36.0097,36.0175,29698.0
2016-07-05 15:40:00,46.38,46.43,46.36,46.43,28799.0,36.0253,36.0641,36.0097,36.0641,28799.0
2016-07-05 15:45:00,46.42,46.46,46.4,46.45,50498.0,36.0563,36.0874,36.0408,36.0796,50498.0
2016-07-05 15:50:00,46.45,46.48,46.44,46.47,44150.0,36.0796,36.1029,36.0719,36.0952,44150.0
2016-07-05 15:55:00,46.47,46.47,46.39,46.4,92791.0,36.0952,36.0952,36.033,36.0408,92791.0
2016-07-06 09:30:00,46.24,46.55,46.24,46.4,23954.0,35.9165,36.1573,35.9165,36.0408,23954.0
2016-07-06 09:35:00,46.36,46.41,46.18,46.3,20091.0,36.0097,36.0486,35.8699,35.9631,20091.0
2016-07-06 09:40:00,46.28,46.29,46.18,46.24,4843.0,35.9476,35.9554,35.8699,35.9165,4843.0
2016-07-06 09:45:00,46.22,46.26,46.13,46.14,10838.0,35.901,35.9321,35.8311,35.8389,10838.0
2016-07-06 09:50:00,46.18,46.38,46.18,46.3,15136.0,35.8699,36.0253,35.8699,35.9631,15136.0
2016-07-06 09:55:00,46.32,46.69,46.32,46.66,40349.0,35.9787,36.2661,35.9787,36.2428,40349.0
2016-07-06 10:00:00,46.66,46.77,46.62,46.72,13045.0,36.2428,36.3282,36.2117,36.2894,13045.0
2016-07-06 10:05:00,46.74,46.8,46.64,46.76,39778.0,36.3049,36.3515,36.2272,36.3204,39778.0
2016-07-06 10:10:00,46.77,46.79,46.69,46.75,29321.0,36.3282,36.3437,36.2661,36.3127,29321.0
2016-07-06 10:15:00,46.74,46.85,46.72,46.77,26582.0,36.3049,36.3903,36.2894,36.3282,26582.0
2016-07-06 10:20:00,46.78,46.79,46.71,46.76,20226.0,36.336,36.3437,36.2816,36.3204,20226.0
2016-07-06 10:25:00,46.74,46.82,46.67,46.74,28601.0,36.3049,36.367,36.2505,36.3049,28601.0
2016-07-06 10:30:00,46.75,46.79,46.7,46.74,38498.0,36.3127,36.3437,36.2738,36.3049,38498.0
2016-07-06 10:35:00,46.76,46.84,46.74,46.77,29008.0,36.3204,36.3826,36.3049,36.3282,29008.0
2016-07-06 10:40:00,46.78,46.79,46.72,46.78,10519.0,36.336,36.3437,36.2894,36.336,10519.0
2016-07-06 10:45:00,46.76,46.82,46.72,46.79,46820.0,36.3204,36.367,36.2894,36.3437,46820.0
2016-07-06 10:50:00,46.8,46.93,46.8,46.91,70162.0,36.3515,36.4525,36.3515,36.4369,70162.0
2016-07-06 10:55:00,46.94,47.05,46.92,47.05,23355.0,36.4602,36.5457,36.4447,36.5457,23355.0
2016-07-06 11:00:00,47.06,47.19,47.05,47.19,61651.0,36.5535,36.6544,36.5457,36.6544,61651.0
2016-07-06 11:05:00,47.18,47.27,47.15,47.16,107451.0,36.6467,36.7166,36.6234,36.6311,107451.0
2016-07-06 11:10:00,47.19,47.28,47.18,47.23,98833.0,36.6544,36.7243,36.6467,36.6855,98833.0
2016-07-06 11:15:00,47.21,47.21,47.16,47.18,26469.0,36.67,36.67,36.6311,36.6467,26469.0
2016-07-06 11:20:00,47.16,47.19,47.04,47.1,25902.0,36.6311,36.6544,36.5379,36.5845,25902.0
2016-07-06 11:25:00,47.1,47.13,47.05,47.09,23346.0,36.5845,36.6078,36.5457,36.5768,23346.0
2016-07-06 11:30:00,47.09,47.15,47.05,47.06,24415.0,36.5768,36.6234,36.5457,36.5535,24415.0
2016-07-06 11:35:00,47.07,47.13,47.05,47.07,19870.0,36.5612,36.6078,36.5457,36.5612,19870.0
2016-07-06 11:40:00,47.09,47.12,47.02,47.11,20663.0,36.5768,36.6001,36.5224,36.5923,20663.0
2016-07-06 11:45:00,47.1,47.11,47.01,47.07,55412.0,36.5845,36.5923,36.5146,36.5612,55412.0
2016-07-06 11:50:00,47.07,47.13,47.05,47.11,11560.0,36.5612,36.6078,36.5457,36.5923,11560.0
2016-07-06 11:55:00,47.11,47.13,47.04,47.09,18954.0,36.5923,36.6078,36.5379,36.5768,18954.0
2016-07-06 12:00:00,47.09,47.16,47.07,47.14,29930.0,36.5768,36.6311,36.5612,36.6156,29930.0
2016-07-06 12:05:00,47.14,47.17,47.04,47.09,97783.0,36.6156,36.6389,36.5379,36.5768,97783.0
2016-07-06 12:10:00,47.09,47.15,47.07,47.09,19506.0,36.5768,36.6234,36.5612,36.5768,19506.0
2016-07-06 12:15:00,47.08,47.16,47.08,47.09,12710.0,36.569,36.6311,36.569,36.5768,12710.0
2016-07-06 12:20:00,47.11,47.11,47.04,47.09,118932.0,36.5923,36.5923,36.5379,36.5768,118932.0
2016-07-06 12:25:00,47.08,47.11,47.08,47.11,23980.0,36.569,36.5923,36.569,36.5923,23980.0
2016-07-06 12:30:00,47.12,47.14,47.09,47.09,13205.0,36.6001,36.6156,36.5768,36.5768,13205.0
2016-07-06 12:35:00,47.09,47.1,47.01,47.07,56745.0,36.5768,36.5845,36.5146,36.5612,56745.0
2016-07-06 12:40:00,47.08,47.14,47.07,47.07,26338.0,36.569,36.6156,36.5612,36.5612,26338.0
2016-07-06 12:45:00,47.08,47.1,46.89,46.92,73292.0,36.569,36.5845,36.4214,36.4447,73292.0
2016-07-06 12:50:00,46.93,46.99,46.9,46.97,32628.0,36.4525,36.4991,36.4292,36.4835,32628.0
2016-07-06 12:55:00,46.96,47.01,46.96,47.01,11022.0,36.4758,36.5146,36.4758,36.5146,11022.0
2016-07-06 13:00:00,47.01,47.03,46.96,46.97,67054.0,36.5146,36.5302,36.4758,36.4835,67054.0
2016-07-06 13:05:00,46.97,47.05,46.97,47.03,28123.0,36.4835,36.5457,36.4835,36.5302,28123.0
2016-07-06 13:10:00,47.04,47.06,47.01,47.04,10350.0,36.5379,36.5535,36.5146,36.5379,10350.0
2016-07-06 13:15:00,47.05,47.06,46.96,46.98,41136.0,36.5457,36.5535,36.4758,36.4913,41136.0
2016-07-06 13:20:00,46.99,47.02,46.92,46.94,25510.0,36.4991,36.5224,36.4447,36.4602,25510.0
2016-07-06 13:25:00,46.94,46.98,46.92,46.98,15559.0,36.4602,36.4913,36.4447,36.4913,15559.0
2016-07-06 13:30:00,46.98,47.0,46.94,46.94,13168.0,36.4913,36.5069,36.4602,36.4602,13168.0
2016-07-06 13:35:00,46.94,47.02,46.94,47.01,20973.0,36.4602,36.5224,36.4602,36.5146,20973.0
2016-07-06 13:40:00,47.0,47.01,46.9,46.94,37259.0,36.5069,36.5146,36.4292,36.4602,37259.0
2016-07-06 13:45:00,46.93,47.0,46.91,46.98,40662.0,36.4525,36.5069,36.4369,36.4913,40662.0
2016-07-06 13:50:00,46.98,47.01,46.97,46.97,9566.0,36.4913,36.5146,36.4835,36.4835,9566.0
2016-07-06 13:55:00,46.97,46.98,46.95,46.96,12404.0,36.4835,36.4913,36.468,36.4758,12404.0
2016-07-06 14:00:00,46.97,47.06,46.92,46.99,33027.0,36.4835,36.5535,36.4447,36.4991,33027.0
2016-07-06 14:05:00,46.98,47.01,46.96,46.96,9058.0,36.4913,36.5146,36.4758,36.4758,9058.0
2016-07-06 14:10:00,46.97,47.0,46.95,46.95,24465.0,36.4835,36.5069,36.468,36.468,24465.0
2016-07-06 14:15:00,46.96,47.02,46.95,47.02,31678.0,36.4758,36.5224,36.468,36.5224,31678.0
2016-07-06 14:20:00,47.03,47.03,47.0,47.02,11030.0,36.5302,36.5302,36.5069,36.5224,11030.0
2016-07-06 14:25:00,47.02,47.03,47.0,47.01,9156.0,36.5224,36.5302,36.5069,36.5146,9156.0
2016-07-06 14:30:00,47.01,47.06,47.0,47.04,13958.0,36.5146,36.5535,36.5069,36.5379,13958.0
2016-07-06 14:35:00,47.05,47.18,47.04,47.17,10743.0,36.5457,36.6467,36.5379,36.6389,10743.0
2016-07-06 14:40:00,47.16,47.29,47.14,47.29,31821.0,36.6311,36.7321,36.6156,36.7321,31821.0
2016-07-06 14:45:00,47.29,47.32,47.16,47.17,15994.0,36.7321,36.7554,36.6311,36.6389,15994.0
2016-07-06 14:50:00,47.17,47.35,47.17,47.34,30890.0,36.6389,36.7787,36.6389,36.7709,30890.0
2016-07-06 14:55:00,47.35,47.4,47.33,47.37,19366.0,36.7787,36.8175,36.7632,36.7942,19366.0
2016-07-06 15:00:00,47.37,47.38,47.27,47.3,21782.0,36.7942,36.802,36.7166,36.7399,21782.0
2016-07-06 15:05:00,47.29,47.41,47.27,47.36,40106.0,36.7321,36.8253,36.7166,36.7865,40106.0
2016-07-06 15:10:00,47.36,47.38,47.25,47.35,37407.0,36.7865,36.802,36.701,36.7787,37407.0
2016-07-06 15:15:00,47.34,47.38,47.3,47.3,17566.0,36.7709,36.802,36.7399,36.7399,17566.0
2016-07-06 15:20:00,47.3,47.3,47.2,47.21,36960.0,36.7399,36.7399,36.6622,36.67,36960.0
2016-07-06 15:25:00,47.21,47.24,47.18,47.24,15897.0,36.67,36.6933,36.6467,36.6933,15897.0
2016-07-06 15:30:00,47.24,47.28,47.23,47.27,24515.0,36.6933,36.7243,36.6855,36.7166,24515.0
2016-07-06 15:35:00,47.27,47.37,47.27,47.37,26442.0,36.7166,36.7942,36.7166,36.7942,26442.0
2016-07-06 15:40:00,47.37,47.42,47.36,47.4,40012.0,36.7942,36.8331,36.7865,36.8175,40012.0
2016-07-06 15:45:00,47.39,47.39,47.3,47.3,47490.0,36.8098,36.8098,36.7399,36.7399,47490.0
2016-07-06 15:50:00,47.31,47.32,47.27,47.32,44693.0,36.7476,36.7554,36.7166,36.7554,44693.0
2016-07-06 15:55:00,47.31,47.4,47.31,47.37,97383.0,36.7476,36.8175,36.7476,36.7942,97383.0
2016-07-07 09:30:00,47.33,47.46,47.13,47.35,21043.0,36.7632,36.8642,36.6078,36.7787,21043.0
2016-07-07 09:35:00,47.34,47.46,47.27,47.44,22320.0,36.7709,36.8642,36.7166,36.8486,22320.0
2016-07-07 09:40:00,47.42,47.77,47.41,47.75,10133.0,36.8331,37.1049,36.8253,37.0894,10133.0
2016-07-07 09:45:00,47.72,47.72,47.42,47.46,13500.0,37.0661,37.0661,36.8331,36.8642,13500.0
2016-07-07 09:50:00,47.47,47.62,47.42,47.47,15585.0,36.8719,36.9884,36.8331,36.8719,15585.0
2016-07-07 09:55:00,47.45,47.47,47.32,47.36,49397.0,36.8564,36.8719,36.7554,36.7865,49397.0
2016-07-07 10:00:00,47.35,47.44,47.21,47.27,107814.0,36.7787,36.8486,36.67,36.7166,107814.0
2016-07-07 10:05:00,47.25,47.28,47.06,47.12,66152.0,36.701,36.7243,36.5535,36.6001,66152.0
2016-07-07 10:10:00,47.09,47.28,47.05,47.23,37227.0,36.5768,36.7243,36.5457,36.6855,37227.0
2016-07-07 10:15:00,47.25,47.3,47.17,47.17,9383.0,36.701,36.7399,36.6389,36.6389,9383.0
2016-07-07 10:20:00,47.14,47.19,47.02,47.09,19000.0,36.6156,36.6544,36.5224,36.5768,19000.0
2016-07-07 10:25:00,47.09,47.14,47.07,47.09,10299.0,36.5768,36.6156,36.5612,36.5768,10299.0
2016-07-07 10:30:00,47.09,47.2,47.09,47.2,7645.0,36.5768,36.6622,36.5768,36.6622,7645.0
2016-07-07 10:35:00,47.21,47.24,47.11,47.12,5900.0,36.67,36.6933,36.5923,36.6001,5900.0
2016-07-07 10:40:00,47.13,47.13,47.06,47.06,5150.0,36.6078,36.6078,36.5535,36.5535,5150.0
2016-07-07 10:45:00,47.01,47.02,46.96,47.01,9116.0,36.5146,36.5224,36.4758,36.5146,9116.0
2016-07-07 10:50:00,47.01,47.03,46.99,47.03,20128.0,36.5146,36.5302,36.4991,36.5302,20128.0
2016-07-07 10:55:00,47.0,47.05,46.96,46.96,39353.0,36.5069,36.5457,36.4758,36.4758,39353.0
2016-07-07 11:00:00,46.95,47.02,46.92,47.0,17162.0,36.468,36.5224,36.4447,36.5069,17162.0
2016-07-07 11:05:00,46.96,47.05,46.95,47.03,16174.0,36.4758,36.5457,36.468,36.5302,16174.0
2016-07-07 11:10:00,47.01,47.22,47.01,47.17,18888.0,36.5146,36.6777,36.5146,36.6389,18888.0
2016-07-07 11:15:00,47.23,47.28,47.06,47.09,9308.0,36.6855,36.7243,36.5535,36.5768,9308.0
2016-07-07 11:20:00,47.1,47.15,47.0,47.01,4995.0,36.5845,36.6234,36.5069,36.5146,4995.0
2016-07-07 11:25:00,47.02,47.04,47.0,47.02,8352.0,36.5224,36.5379,36.5069,36.5224,8352.0
2016-07-07 11:30:00,47.0,47.12,47.0,47.12,11411.0,36.5069,36.6001,36.5069,36.6001,11411.0
2016-07-07 11:35:00,47.12,47.17,47.11,47.13,7533.0,36.6001,36.6389,36.5923,36.6078,7533.0
2016-07-07 11:40:00,47.12,47.12,47.05,47.05,11036.0,36.6001,36.6001,36.5457,36.5457,11036.0
2016-07-07 11:45:00,47.07,47.07,47.0,47.05,44880.0,36.5612,36.5612,36.5069,36.5457,44880.0
2016-07-07 11:50:00,47.04,47.06,47.02,47.06,26725.0,36.5379,36.5535,36.5224,36.5535,26725.0
2016-07-07 11:55:00,47.05,47.16,47.03,47.12,8300.0,36.5457,36.6311,36.5302,36.6001,8300.0
2016-07-07 12:00:00,47.15,47.17,47.07,47.14,17716.0,36.6234,36.6389,36.5612,36.6156,17716.0
2016-07-07 12:05:00,47.15,47.15,47.05,47.08,9900.0,36.6234,36.6234,36.5457,36.569,9900.0
2016-07-07 12:10:00,47.05,47.12,47.05,47.11,4000.0,36.5457,36.6001,36.5457,36.5923,4000.0
2016-07-07 12:15:00,47.1,47.15,47.1,47.11,4900.0,36.5845,36.6234,36.5845,36.5923,4900.0
2016-07-07 12:20:00,47.11,47.14,47.02,47.02,20254.0,36.5923,36.6156,36.5224,36.5224,20254.0
2016-07-07 12:25:00,47.05,47.1,47.0,47.09,7722.0,36.5457,36.5845,36.5069,36.5768,7722.0
2016-07-07 12:30:00,47.08,47.09,47.05,47.06,5449.0,36.569,36.5768,36.5457,36.5535,5449.0
2016-07-07 12:35:00,47.05,47.12,47.03,47.11,24634.0,36.5457,36.6001,36.5302,36.5923,24634.0
2016-07-07 12:40:00,47.11,47.13,47.06,47.06,11001.0,36.5923,36.6078,36.5535,36.5535,11001.0
2016-07-07 12:45:00,47.06,47.09,47.02,47.02,15880.0,36.5535,36.5768,36.5224,36.5224,15880.0
2016-07-07 12:50:00,47.03,47.06,47.01,47.03,55658.0,36.5302,36.5535,36.5146,36.5302,55658.0
2016-07-07 12:55:00,47.03,47.06,46.84,46.84,32345.0,36.5302,36.5535,36.3826,36.3826,32345.0
2016-07-07 13:00:00,46.83,46.85,46.72,46.84,24417.0,36.3748,36.3903,36.2894,36.3826,24417.0
2016-07-07 13:05:00,46.82,46.87,46.75,46.79,6018.0,36.367,36.4059,36.3127,36.3437,6018.0
2016-07-07 13:10:00,46.81,46.84,46.78,46.84,27024.0,36.3593,36.3826,36.336,36.3826,27024.0
2016-07-07 13:15:00,46.84,46.87,46.83,46.87,14703.0,36.3826,36.4059,36.3748,36.4059,14703.0
2016-07-07 13:20:00,46.87,46.87,46.84,46.85,2331.0,36.4059,36.4059,36.3826,36.3903,2331.0
2016-07-07 13:25:00,46.85,46.89,46.8,46.8,7508.0,36.3903,36.4214,36.3515,36.3515,7508.0
2016-07-07 13:30:00,46.8,46.87,46.79,46.83,9311.0,36.3515,36.4059,36.3437,36.3748,9311.0
2016-07-07 13:35:00,46.83,46.83,46.77,46.79,6063.0,36.3748,36.3748,36.3282,36.3437,6063.0
2016-07-07 13:40:00,46.78,46.8,46.75,46.77,18802.0,36.336,36.3515,36.3127,36.3282,18802.0
2016-07-07 13:45:00,46.78,46.82,46.76,46.82,26585.0,36.336,36.367,36.3204,36.367,26585.0
2016-07-07 13:50:00,46.81,46.82,46.71,46.73,41280.0,36.3593,36.367,36.2816,36.2971,41280.0
2016-07-07 13:55:00,46.74,46.83,46.73,46.81,8967.0,36.3049,36.3748,36.2971,36.3593,8967.0
2016-07-07 14:00:00,46.8,46.83,46.77,46.8,9909.0,36.3515,36.3748,36.3282,36.3515,9909.0
2016-07-07 14:05:00,46.81,46.83,46.77,46.78,7877.0,36.3593,36.3748,36.3282,36.336,7877.0
2016-07-07 14:10:00,46.77,46.8,46.72,46.75,33426.0,36.3282,36.3515,36.2894,36.3127,33426.0
2016-07-07 14:15:00,46.75,46.86,46.74,46.84,19774.0,36.3127,36.3981,36.3049,36.3826,19774.0
2016-07-07 14:20:00,46.8,46.84,46.78,46.79,7564.0,36.3515,36.3826,36.336,36.3437,7564.0
2016-07-07 14:25:00,46.79,46.84,46.72,46.75,12962.0,36.3437,36.3826,36.2894,36.3127,12962.0
2016-07-07 14:30:00,46.76,46.83,46.73,46.75,22589.0,36.3204,36.3748,36.2971,36.3127,22589.0
2016-07-07 14:35:00,46.74,46.84,46.74,46.81,14721.0,36.3049,36.3826,36.3049,36.3593,14721.0
2016-07-07 14:40:00,46.8,46.81,46.76,46.76,11340.0,36.3515,36.3593,36.3204,36.3204,11340.0
2016-07-07 14:45:00,46.76,46.81,46.75,46.76,17548.0,36.3204,36.3593,36.3127,36.3204,17548.0
2016-07-07 14:50:00,46.76,46.78,46.71,46.76,52606.0,36.3204,36.336,36.2816,36.3204,52606.0
2016-07-07 14:55:00,46.74,46.79,46.71,46.77,27413.0,36.3049,36.3437,36.2816,36.3282,27413.0
2016-07-07 15:00:00,46.77,46.82,46.73,46.8,25184.0,36.3282,36.367,36.2971,36.3515,25184.0
2016-07-07 15:05:00,46.81,46.85,46.77,46.85,15602.0,36.3593,36.3903,36.3282,36.3903,15602.0
2016-07-07 15:10:00,46.84,46.89,46.82,46.89,6132.0,36.3826,36.4214,36.367,36.4214,6132.0
2016-07-07 15:15:00,46.89,46.95,46.89,46.92,7735.0,36.4214,36.468,36.4214,36.4447,7735.0
2016-07-07 15:20:00,46.92,46.93,46.89,46.91,12844.0,36.4447,36.4525,36.4214,36.4369,12844.0
2016-07-07 15:25:00,46.91,46.95,46.91,46.95,8203.0,36.4369,36.468,36.4369,36.468,8203.0
2016-07-07 15:30:00,46.95,47.01,46.9,47.01,23445.0,36.468,36.5146,36.4292,36.5146,23445.0
2016-07-07 15:35:00,47.01,47.03,46.99,47.03,31187.0,36.5146,36.5302,36.4991,36.5302,31187.0
2016-07-07 15:40:00,47.04,47.05,46.99,46.99,13193.0,36.5379,36.5457,36.4991,36.4991,13193.0
2016-07-07 15:45:00,46.99,47.0,46.94,46.95,45109.0,36.4991,36.5069,36.4602,36.468,45109.0
2016-07-07 15:50:00,46.94,46.96,46.89,46.9,41374.0,36.4602,36.4758,36.4214,36.4292,41374.0
2016-07-07 15:55:00,46.9,46.91,46.87,46.87,75111.0,36.4292,36.4369,36.4059,36.4059,75111.0
2016-07-08 09:30:00,47.44,47.89,47.44,47.82,18817.0,36.8486,37.1982,36.8486,37.1438,18817.0
2016-07-08 09:35:00,47.84,47.99,47.77,47.92,30264.0,37.1593,37.2758,37.1049,37.2215,30264.0
2016-07-08 09:40:00,47.94,48.1,47.85,47.86,27089.0,37.237,37.3613,37.1671,37.1748,27089.0
2016-07-08 09:45:00,47.85,48.01,47.85,48.0,12975.0,37.1671,37.2914,37.1671,37.2836,12975.0
2016-07-08 09:50:00,47.96,48.04,47.87,48.01,13713.0,37.2525,37.3147,37.1826,37.2914,13713.0
2016-07-08 09:55:00,48.04,48.1,47.96,47.97,28809.0,37.3147,37.3613,37.2525,37.2603,28809.0
2016-07-08 10:00:00,47.98,48.06,47.96,48.02,14139.0,37.2681,37.3302,37.2525,37.2991,14139.0
2016-07-08 10:05:00,48.01,48.09,47.96,48.08,49514.0,37.2914,37.3535,37.2525,37.3457,49514.0
2016-07-08 10:10:00,48.08,48.16,48.08,48.14,25991.0,37.3457,37.4079,37.3457,37.3923,25991.0
2016-07-08 10:15:00,48.14,48.16,48.0,48.02,70719.0,37.3923,37.4079,37.2836,37.2991,70719.0
2016-07-08 10:20:00,48.0,48.11,47.87,48.1,37567.0,37.2836,37.369,37.1826,37.3613,37567.0
2016-07-08 10:25:00,48.08,48.24,48.03,48.13,15486.0,37.3457,37.47,37.3069,37.3846,15486.0
2016-07-08 10:30:00,48.14,48.22,48.13,48.2,37813.0,37.3923,37.4545,37.3846,37.4389,37813.0
2016-07-08 10:35:00,48.19,48.35,48.18,48.32,24328.0,37.4312,37.5555,37.4234,37.5321,24328.0
2016-07-08 10:40:00,48.28,48.35,48.27,48.35,16145.0,37.5011,37.5555,37.4933,37.5555,16145.0
2016-07-08 10:45:00,48.34,48.52,48.34,48.4,26575.0,37.5477,37.6875,37.5477,37.5943,26575.0
2016-07-08 10:50:00,48.4,48.55,48.4,48.53,24236.0,37.5943,37.7108,37.5943,37.6953,24236.0
2016-07-08 10:55:00,48.53,48.55,48.47,48.5,20575.0,37.6953,37.7108,37.6487,37.672,20575.0
2016-07-08 11:00:00,48.51,48.55,48.48,48.52,25461.0,37.6797,37.7108,37.6564,37.6875,25461.0
2016-07-08 11:05:00,48.52,48.57,48.45,48.48,27881.0,37.6875,37.7263,37.6331,37.6564,27881.0
2016-07-08 11:10:00,48.46,48.54,48.44,48.51,29168.0,37.6409,37.703,37.6254,37.6797,29168.0
2016-07-08 11:15:00,48.51,48.57,48.48,48.55,18461.0,37.6797,37.7263,37.6564,37.7108,18461.0
2016-07-08 11:20:00,48.56,48.57,48.48,48.48,14346.0,37.7186,37.7263,37.6564,37.6564,14346.0
2016-07-08 11:25:00,48.49,48.54,48.48,48.5,12382.0,37.6642,37.703,37.6564,37.672,12382.0
2016-07-08 11:30:00,48.5,48.56,48.48,48.51,29054.0,37.672,37.7186,37.6564,37.6797,29054.0
2016-07-08 11:35:00,48.52,48.54,48.48,48.54,13338.0,37.6875,37.703,37.6564,37.703,13338.0
2016-07-08 11:40:00,48.54,48.58,48.49,48.5,16787.0,37.703,37.7341,37.6642,37.672,16787.0
2016-07-08 11:45:00,48.49,48.55,48.46,48.51,14732.0,37.6642,37.7108,37.6409,37.6797,14732.0
2016-07-08 11:50:00,48.52,48.53,48.44,48.5,15674.0,37.6875,37.6953,37.6254,37.672,15674.0
2016-07-08 11:55:00,48.5,48.53,48.48,48.51,16461.0,37.672,37.6953,37.6564,37.6797,16461.0
2016-07-08 12:00:00,48.51,48.53,48.45,48.47,38916.0,37.6797,37.6953,37.6331,37.6487,38916.0
2016-07-08 12:05:00,48.48,48.58,48.47,48.54,39613.0,37.6564,37.7341,37.6487,37.703,39613.0
2016-07-08 12:10:00,48.54,48.61,48.5,48.56,72074.0,37.703,37.7574,37.672,37.7186,72074.0
2016-07-08 12:15:00,48.57,48.58,48.48,48.5,27057.0,37.7263,37.7341,37.6564,37.672,27057.0
2016-07-08 12:20:00,48.51,48.53,48.45,48.51,20678.0,37.6797,37.6953,37.6331,37.6797,20678.0
2016-07-08 12:25:00,48.52,48.57,48.51,48.53,5100.0,37.6875,37.7263,37.6797,37.6953,5100.0
2016-07-08 12:30:00,48.53,48.55,48.46,48.46,12651.0,37.6953,37.7108,37.6409,37.6409,12651.0
2016-07-08 12:35:00,48.47,48.51,48.46,48.49,11867.0,37.6487,37.6797,37.6409,37.6642,11867.0
2016-07-08 12:40:00,48.48,48.5,48.46,48.49,5852.0,37.6564,37.672,37.6409,37.6642,5852.0
2016-07-08 12:45:00,48.49,48.5,48.42,48.45,25625.0,37.6642,37.672,37.6098,37.6331,25625.0
2016-07-08 12:50:00,48.44,48.52,48.43,48.48,12700.0,37.6254,37.6875,37.6176,37.6564,12700.0
2016-07-08 12:55:00,48.49,48.5,48.45,48.45,8217.0,37.6642,37.672,37.6331,37.6331,8217.0
2016-07-08 13:00:00,48.45,48.46,48.36,48.37,23488.0,37.6331,37.6409,37.5632,37.571,23488.0
2016-07-08 13:05:00,48.36,48.37,48.31,48.33,5447.0,37.5632,37.571,37.5244,37.5399,5447.0
2016-07-08 13:10:00,48.33,48.33,48.29,48.32,7228.0,37.5399,37.5399,37.5088,37.5321,7228.0
2016-07-08 13:15:00,48.31,48.31,48.25,48.25,4436.0,37.5244,37.5244,37.4778,37.4778,4436.0
2016-07-08 13:20:00,48.25,48.29,48.24,48.26,7748.0,37.4778,37.5088,37.47,37.4855,7748.0
2016-07-08 13:25:00,48.26,48.3,48.25,48.3,6889.0,37.4855,37.5166,37.4778,37.5166,6889.0
2016-07-08 13:30:00,48.29,48.32,48.28,48.3,27845.0,37.5088,37.5321,37.5011,37.5166,27845.0
2016-07-08 13:35:00,48.3,48.37,48.29,48.37,33285.0,37.5166,37.571,37.5088,37.571,33285.0
2016-07-08 13:40:00,48.36,48.5,48.36,48.4,89954.0,37.5632,37.672,37.5632,37.5943,89954.0
2016-07-08 13:45:00,48.4,48.44,48.35,48.44,10810.0,37.5943,37.6254,37.5555,37.6254,10810.0
2016-07-08 13:50:00,48.44,48.46,48.42,48.43,4143.0,37.6254,37.6409,37.6098,37.6176,4143.0
2016-07-08 13:55:00,48.44,48.45,48.39,48.44,8409.0,37.6254,37.6331,37.5865,37.6254,8409.0
2016-07-08 14:00:00,48.47,48.47,48.43,48.43,4271.0,37.6487,37.6487,37.6176,37.6176,4271.0
2016-07-08 14:05:00,48.43,48.47,48.43,48.46,6708.0,37.6176,37.6487,37.6176,37.6409,6708.0
2016-07-08 14:10:00,48.47,48.48,48.45,48.45,5700.0,37.6487,37.6564,37.6331,37.6331,5700.0
2016-07-08 14:15:00,48.46,48.49,48.46,48.48,2685.0,37.6409,37.6642,37.6409,37.6564,2685.0
2016-07-08 14:20:00,48.48,48.5,48.46,48.48,9400.0,37.6564,37.672,37.6409,37.6564,9400.0
2016-07-08 14:25:00,48.47,48.48,48.46,48.48,4812.0,37.6487,37.6564,37.6409,37.6564,4812.0
2016-07-08 14:30:00,48.47,48.54,48.46,48.52,14684.0,37.6487,37.703,37.6409,37.6875,14684.0
2016-07-08 14:35:00,48.52,48.52,48.48,48.49,9302.0,37.6875,37.6875,37.6564,37.6642,9302.0
2016-07-08 14:40:00,48.49,48.51,48.48,48.49,9367.0,37.6642,37.6797,37.6564,37.6642,9367.0
2016-07-08 14:45:00,48.49,48.52,48.48,48.52,10358.0,37.6642,37.6875,37.6564,37.6875,10358.0
2016-07-08 14:50:00,48.52,48.55,48.51,48.55,12746.0,37.6875,37.7108,37.6797,37.7108,12746.0
2016-07-08 14:55:00,48.55,48.57,48.52,48.57,21331.0,37.7108,37.7263,37.6875,37.7263,21331.0
2016-07-08 15:00:00,48.56,48.57,48.52,48.53,25455.0,37.7186,37.7263,37.6875,37.6953,25455.0
2016-07-08 15:05:00,48.52,48.53,48.47,48.5,12225.0,37.6875,37.6953,37.6487,37.672,12225.0
2016-07-08 15:10:00,48.5,48.51,48.46,48.48,9727.0,37.672,37.6797,37.6409,37.6564,9727.0
2016-07-08 15:15:00,48.48,48.49,48.46,48.47,10786.0,37.6564,37.6642,37.6409,37.6487,10786.0
2016-07-08 15:20:00,48.47,48.48,48.45,48.46,10152.0,37.6487,37.6564,37.6331,37.6409,10152.0
2016-07-08 15:25:00,48.45,48.46,48.41,48.41,12025.0,37.6331,37.6409,37.6021,37.6021,12025.0
2016-07-08 15:30:00,48.42,48.43,48.38,48.43,28834.0,37.6098,37.6176,37.5788,37.6176,28834.0
2016-07-08 15:35:00,48.43,48.49,48.4,48.49,15349.0,37.6176,37.6642,37.5943,37.6642,15349.0
2016-07-08 15:40:00,48.48,48.48,48.43,48.46,18015.0,37.6564,37.6564,37.6176,37.6409,18015.0
2016-07-08 15:45:00,48.45,48.48,48.44,48.46,20636.0,37.6331,37.6564,37.6254,37.6409,20636.0
2016-07-08 15:50:00,48.46,48.47,48.43,48.44,50533.0,37.6409,37.6487,37.6176,37.6254,50533.0
2016-07-08 15:55:00,48.43,48.5,48.43,48.5,70111.0,37.6176,37.672,37.6176,37.672,70111.0
2016-07-11 09:30:00,48.39,48.67,48.22,48.34,44578.0,37.5865,37.804,37.4545,37.5477,44578.0
2016-07-11 09:35:00,48.3,48.6,48.3,48.54,23392.0,37.5166,37.7496,37.5166,37.703,23392.0
2016-07-11 09:40:00,48.58,48.8,48.53,48.58,28357.0,37.7341,37.905,37.6953,37.7341,28357.0
2016-07-11 09:45:00,48.61,48.61,48.37,48.45,30808.0,37.7574,37.7574,37.571,37.6331,30808.0
2016-07-11 09:50:00,48.45,48.63,48.39,48.56,97028.0,37.6331,37.7729,37.5865,37.7186,97028.0
2016-07-11 09:55:00,48.58,48.66,48.54,48.61,83646.0,37.7341,37.7962,37.703,37.7574,83646.0
2016-07-11 10:00:00,48.61,48.72,48.49,48.52,74503.0,37.7574,37.8428,37.6642,37.6875,74503.0
2016-07-11 10:05:00,48.51,48.61,48.47,48.6,29174.0,37.6797,37.7574,37.6487,37.7496,29174.0
2016-07-11 10:10:00,48.61,48.63,48.48,48.55,42629.0,37.7574,37.7729,37.6564,37.7108,42629.0
2016-07-11 10:15:00,48.54,48.56,48.38,48.39,31283.0,37.703,37.7186,37.5788,37.5865,31283.0
2016-07-11 10:20:00,48.39,48.43,48.3,48.3,17805.0,37.5865,37.6176,37.5166,37.5166,17805.0
2016-07-11 10:25:00,48.29,48.36,48.25,48.28,23869.0,37.5088,37.5632,37.4778,37.5011,23869.0
2016-07-11 10:30:00,48.29,48.34,48.28,48.31,18475.0,37.5088,37.5477,37.5011,37.5244,18475.0
2016-07-11 10:35:00,48.32,48.4,48.32,48.4,20393.0,37.5321,37.5943,37.5321,37.5943,20393.0
2016-07-11 10:40:00,48.4,48.49,48.37,48.41,75863.0,37.5943,37.6642,37.571,37.6021,75863.0
2016-07-11 10:45:00,48.41,48.42,48.35,48.39,24173.0,37.6021,37.6098,37.5555,37.5865,24173.0
2016-07-11 10:50:00,48.41,48.43,48.34,48.36,35162.0,37.6021,37.6176,37.5477,37.5632,35162.0
2016-07-11 10:55:00,48.36,48.54,48.31,48.53,53985.0,37.5632,37.703,37.5244,37.6953,53985.0
2016-07-11 11:00:00,48.53,48.55,48.41,48.47,14921.0,37.6953,37.7108,37.6021,37.6487,14921.0
2016-07-11 11:05:00,48.5,48.55,48.48,48.5,6893.0,37.672,37.7108,37.6564,37.672,6893.0
2016-07-11 11:10:00,48.5,48.53,48.47,48.48,8957.0,37.672,37.6953,37.6487,37.6564,8957.0
2016-07-11 11:15:00,48.48,48.58,48.47,48.5,26767.0,37.6564,37.7341,37.6487,37.672,26767.0
2016-07-11 11:20:00,48.52,48.52,48.42,48.5,14054.0,37.6875,37.6875,37.6098,37.672,14054.0
2016-07-11 11:25:00,48.48,48.58,48.47,48.58,17115.0,37.6564,37.7341,37.6487,37.7341,17115.0
2016-07-11 11:30:00,48.57,48.59,48.54,48.59,7975.0,37.7263,37.7419,37.703,37.7419,7975.0
2016-07-11 11:35:00,48.58,48.6,48.52,48.53,8696.0,37.7341,37.7496,37.6875,37.6953,8696.0
2016-07-11 11:40:00,48.53,48.58,48.5,48.56,5443.0,37.6953,37.7341,37.672,37.7186,5443.0
2016-07-11 11:45:00,48.56,48.57,48.51,48.57,8627.0,37.7186,37.7263,37.6797,37.7263,8627.0
2016-07-11 11:50:00,48.56,48.57,48.49,48.51,13131.0,37.7186,37.7263,37.6642,37.6797,13131.0
2016-07-11 11:55:00,48.52,48.52,48.45,48.46,6304.0,37.6875,37.6875,37.6331,37.6409,6304.0
2016-07-11 12:00:00,48.47,48.53,48.46,48.5,10265.0,37.6487,37.6953,37.6409,37.672,10265.0
2016-07-11 12:05:00,48.48,48.53,48.46,48.51,8352.0,37.6564,37.6953,37.6409,37.6797,8352.0
2016-07-11 12:10:00,48.52,48.53,48.47,48.48,8369.0,37.6875,37.6953,37.6487,37.6564,8369.0
2016-07-11 12:15:00,48.48,48.55,48.47,48.52,9413.0,37.6564,37.7108,37.6487,37.6875,9413.0
2016-07-11 12:20:00,48.52,48.52,48.47,48.48,4290.0,37.6875,37.6875,37.6487,37.6564,4290.0
2016-07-11 12:25:00,48.49,48.52,48.48,48.48,5452.0,37.6642,37.6875,37.6564,37.6564,5452.0
2016-07-11 12:30:00,48.48,48.51,48.47,48.48,21925.0,37.6564,37.6797,37.6487,37.6564,21925.0
2016-07-11 12:35:00,48.49,48.59,48.48,48.58,12041.0,37.6642,37.7419,37.6564,37.7341,12041.0
2016-07-11 12:40:00,48.59,48.59,48.54,48.55,18153.0,37.7419,37.7419,37.703,37.7108,18153.0
2016-07-11 12:45:00,48.55,48.57,48.51,48.53,9727.0,37.7108,37.7263,37.6797,37.6953,9727.0
2016-07-11 12:50:00,48.54,48.54,48.47,48.51,7348.0,37.703,37.703,37.6487,37.6797,7348.0
2016-07-11 12:55:00,48.52,48.52,48.48,48.5,17297.0,37.6875,37.6875,37.6564,37.672,17297.0
2016-07-11 13:00:00,48.5,48.54,48.5,48.51,12430.0,37.672,37.703,37.672,37.6797,12430.0
2016-07-11 13:05:00,48.51,48.53,48.5,48.52,5602.0,37.6797,37.6953,37.672,37.6875,5602.0
2016-07-11 13:10:00,48.51,48.52,48.47,48.47,6597.0,37.6797,37.6875,37.6487,37.6487,6597.0
2016-07-11 13:15:00,48.48,48.51,48.47,48.49,24041.0,37.6564,37.6797,37.6487,37.6642,24041.0
2016-07-11 13:20:00,48.48,48.5,48.45,48.5,56485.0,37.6564,37.672,37.6331,37.672,56485.0
2016-07-11 13:25:00,48.48,48.52,48.47,48.52,11176.0,37.6564,37.6875,37.6487,37.6875,11176.0
2016-07-11 13:30:00,48.5,48.53,48.47,48.49,12175.0,37.672,37.6953,37.6487,37.6642,12175.0
2016-07-11 13:35:00,48.48,48.51,48.48,48.51,8498.0,37.6564,37.6797,37.6564,37.6797,8498.0
2016-07-11 13:40:00,48.5,48.51,48.47,48.48,13981.0,37.672,37.6797,37.6487,37.6564,13981.0
2016-07-11 13:45:00,48.48,48.48,48.4,48.42,17154.0,37.6564,37.6564,37.5943,37.6098,17154.0
2016-07-11 13:50:00,48.42,48.48,48.41,48.46,12975.0,37.6098,37.6564,37.6021,37.6409,12975.0
2016-07-11 13:55:00,48.45,48.46,48.41,48.41,8410.0,37.6331,37.6409,37.6021,37.6021,8410.0
2016-07-11 14:00:00,48.4,48.41,48.34,48.36,13279.0,37.5943,37.6021,37.5477,37.5632,13279.0
2016-07-11 14:05:00,48.35,48.37,48.35,48.36,8196.0,37.5555,37.571,37.5555,37.5632,8196.0
2016-07-11 14:10:00,48.35,48.35,48.28,48.29,16897.0,37.5555,37.5555,37.5011,37.5088,16897.0
2016-07-11 14:15:00,48.3,48.32,48.28,48.28,6565.0,37.5166,37.5321,37.5011,37.5011,6565.0
2016-07-11 14:20:00,48.27,48.28,48.26,48.28,6244.0,37.4933,37.5011,37.4855,37.5011,6244.0
2016-07-11 14:25:00,48.29,48.31,48.28,48.29,5993.0,37.5088,37.5244,37.5011,37.5088,5993.0
2016-07-11 14:30:00,48.28,48.31,48.28,48.31,3964.0,37.5011,37.5244,37.5011,37.5244,3964.0
2016-07-11 14:35:00,48.31,48.35,48.29,48.34,10939.0,37.5244,37.5555,37.5088,37.5477,10939.0
2016-07-11 14:40:00,48.35,48.35,48.32,48.32,5900.0,37.5555,37.5555,37.5321,37.5321,5900.0
2016-07-11 14:45:00,48.32,48.33,48.29,48.29,12314.0,37.5321,37.5399,37.5088,37.5088,12314.0
2016-07-11 14:50:00,48.28,48.3,48.28,48.28,14327.0,37.5011,37.5166,37.5011,37.5011,14327.0
2016-07-11 14:55:00,48.3,48.3,48.23,48.27,63944.0,37.5166,37.5166,37.4622,37.4933,63944.0
2016-07-11 15:00:00,48.27,48.35,48.26,48.34,29814.0,37.4933,37.5555,37.4855,37.5477,29814.0
2016-07-11 15:05:00,48.34,48.45,48.32,48.45,11753.0,37.5477,37.6331,37.5321,37.6331,11753.0
2016-07-11 15:10:00,48.44,48.48,48.42,48.48,10346.0,37.6254,37.6564,37.6098,37.6564,10346.0
2016-07-11 15:15:00,48.48,48.53,48.47,48.51,12499.0,37.6564,37.6953,37.6487,37.6797,12499.0
2016-07-11 15:20:00,48.51,48.53,48.49,48.5,17857.0,37.6797,37.6953,37.6642,37.672,17857.0
2016-07-11 15:25:00,48.5,48.51,48.43,48.43,20010.0,37.672,37.6797,37.6176,37.6176,20010.0
2016-07-11 15:30:00,48.43,48.45,48.41,48.43,27342.0,37.6176,37.6331,37.6021,37.6176,27342.0
2016-07-11 15:35:00,48.44,48.46,48.42,48.45,15991.0,37.6254,37.6409,37.6098,37.6331,15991.0
2016-07-11 15:40:00,48.46,48.5,48.45,48.49,19963.0,37.6409,37.672,37.6331,37.6642,19963.0
2016-07-11 15:45:00,48.49,48.5,48.45,48.48,21032.0,37.6642,37.672,37.6331,37.6564,21032.0
2016-07-11 15:50:00,48.47,48.52,48.45,48.52,32409.0,37.6487,37.6875,37.6331,37.6875,32409.0
2016-07-11 15:55:00,48.52,48.52,48.43,48.48,64058.0,37.6875,37.6875,37.6176,37.6564,64058.0
2016-07-12 09:30:00,48.68,48.81,48.65,48.73,23099.0,37.8118,37.9128,37.7885,37.8506,23099.0
2016-07-12 09:35:00,48.73,48.79,48.65,48.75,15333.0,37.8506,37.8972,37.7885,37.8661,15333.0
2016-07-12 09:40:00,48.77,48.85,48.77,48.83,6801.0,37.8817,37.9438,37.8817,37.9283,6801.0
2016-07-12 09:45:00,48.81,48.94,48.78,48.9,10746.0,37.9128,38.0137,37.8895,37.9827,10746.0
2016-07-12 09:50:00,48.89,48.91,48.79,48.85,16102.0,37.9749,37.9904,37.8972,37.9438,16102.0
2016-07-12 09:55:00,48.87,48.87,48.73,48.73,10689.0,37.9594,37.9594,37.8506,37.8506,10689.0
2016-07-12 10:00:00,48.71,48.78,48.71,48.73,11390.0,37.8351,37.8895,37.8351,37.8506,11390.0
2016-07-12 10:05:00,48.69,48.78,48.68,48.71,36724.0,37.8195,37.8895,37.8118,37.8351,36724.0
2016-07-12 10:10:00,48.71,48.77,48.66,48.75,10357.0,37.8351,37.8817,37.7962,37.8661,10357.0
2016-07-12 10:15:00,48.75,48.77,48.66,48.68,14266.0,37.8661,37.8817,37.7962,37.8118,14266.0
2016-07-12 10:20:00,48.69,48.77,48.68,48.74,22598.0,37.8195,37.8817,37.8118,37.8584,22598.0
2016-07-12 10:25:00,48.74,48.76,48.67,48.7,33921.0,37.8584,37.8739,37.804,37.8273,33921.0
2016-07-12 10:30:00,48.71,48.75,48.7,48.71,39074.0,37.8351,37.8661,37.8273,37.8351,39074.0
2016-07-12 10:35:00,48.73,48.76,48.72,48.72,57610.0,37.8506,37.8739,37.8428,37.8428,57610.0
2016-07-12 10:40:00,48.72,48.75,48.7,48.74,43112.0,37.8428,37.8661,37.8273,37.8584,43112.0
2016-07-12 10:45:00,48.73,48.75,48.62,48.64,42266.0,37.8506,37.8661,37.7652,37.7807,42266.0
2016-07-12 10:50:00,48.65,48.66,48.56,48.63,12836.0,37.7885,37.7962,37.7186,37.7729,12836.0
2016-07-12 10:55:00,48.62,48.65,48.55,48.57,13554.0,37.7652,37.7885,37.7108,37.7263,13554.0
2016-07-12 11:00:00,48.57,48.65,48.57,48.61,8117.0,37.7263,37.7885,37.7263,37.7574,8117.0
2016-07-12 11:05:00,48.62,48.68,48.62,48.66,8202.0,37.7652,37.8118,37.7652,37.7962,8202.0
2016-07-12 11:10:00,48.67,48.76,48.67,48.73,11662.0,37.804,37.8739,37.804,37.8506,11662.0
2016-07-12 11:15:00,48.72,48.74,48.69,48.7,13306.0,37.8428,37.8584,37.8195,37.8273,13306.0
2016-07-12 11:20:00,48.72,48.72,48.65,48.67,7692.0,37.8428,37.8428,37.7885,37.804,7692.0
2016-07-12 11:25:00,48.69,48.77,48.69,48.74,38509.0,37.8195,37.8817,37.8195,37.8584,38509.0
2016-07-12 11:30:00,48.74,48.78,48.72,48.73,20724.0,37.8584,37.8895,37.8428,37.8506,20724.0
2016-07-12 11:35:00,48.72,48.78,48.72,48.77,12889.0,37.8428,37.8895,37.8428,37.8817,12889.0
2016-07-12 11:40:00,48.78,48.78,48.73,48.77,21752.0,37.8895,37.8895,37.8506,37.8817,21752.0
2016-07-12 11:45:00,48.77,48.79,48.74,48.79,11420.0,37.8817,37.8972,37.8584,37.8972,11420.0
2016-07-12 11:50:00,48.79,48.83,48.78,48.82,9613.0,37.8972,37.9283,37.8895,37.9205,9613.0
2016-07-12 11:55:00,48.82,48.85,48.8,48.84,9568.0,37.9205,37.9438,37.905,37.9361,9568.0
2016-07-12 12:00:00,48.83,48.84,48.8,48.82,5962.0,37.9283,37.9361,37.905,37.9205,5962.0
2016-07-12 12:05:00,48.82,48.85,48.81,48.81,6951.0,37.9205,37.9438,37.9128,37.9128,6951.0
2016-07-12 12:10:00,48.8,48.82,48.8,48.82,3807.0,37.905,37.9205,37.905,37.9205,3807.0
2016-07-12 12:15:00,48.81,48.87,48.8,48.86,9141.0,37.9128,37.9594,37.905,37.9516,9141.0
2016-07-12 12:20:00,48.86,48.94,48.85,48.93,23633.0,37.9516,38.0137,37.9438,38.006,23633.0
2016-07-12 12:25:00,48.93,48.96,48.91,48.95,14903.0,38.006,38.0293,37.9904,38.0215,14903.0
2016-07-12 12:30:00,48.96,48.98,48.94,48.95,11072.0,38.0293,38.0448,38.0137,38.0215,11072.0
2016-07-12 12:35:00,48.95,48.98,48.94,48.97,16411.0,38.0215,38.0448,38.0137,38.037,16411.0
2016-07-12 12:40:00,48.97,48.98,48.93,48.94,21873.0,38.037,38.0448,38.006,38.0137,21873.0
2016-07-12 12:45:00,48.95,48.95,48.82,48.82,18996.0,38.0215,38.0215,37.9205,37.9205,18996.0
2016-07-12 12:50:00,48.83,48.83,48.79,48.8,14623.0,37.9283,37.9283,37.8972,37.905,14623.0
2016-07-12 12:55:00,48.8,48.87,48.8,48.85,10652.0,37.905,37.9594,37.905,37.9438,10652.0
2016-07-12 13:00:00,48.85,48.85,48.8,48.8,11081.0,37.9438,37.9438,37.905,37.905,11081.0
2016-07-12 13:05:00,48.8,48.82,48.75,48.75,7496.0,37.905,37.9205,37.8661,37.8661,7496.0
2016-07-12 13:10:00,48.74,48.75,48.72,48.73,11212.0,37.8584,37.8661,37.8428,37.8506,11212.0
2016-07-12 13:15:00,48.73,48.74,48.7,48.74,9334.0,37.8506,37.8584,37.8273,37.8584,9334.0
2016-07-12 13:20:00,48.73,48.8,48.73,48.8,18115.0,37.8506,37.905,37.8506,37.905,18115.0
2016-07-12 13:25:00,48.79,48.83,48.77,48.83,11164.0,37.8972,37.9283,37.8817,37.9283,11164.0
2016-07-12 13:30:00,48.83,48.91,48.83,48.89,19558.0,37.9283,37.9904,37.9283,37.9749,19558.0
2016-07-12 13:35:00,48.88,48.89,48.83,48.83,12598.0,37.9671,37.9749,37.9283,37.9283,12598.0
2016-07-12 13:40:00,48.82,48.82,48.74,48.74,15516.0,37.9205,37.9205,37.8584,37.8584,15516.0
2016-07-12 13:45:00,48.73,48.75,48.68,48.73,27418.0,37.8506,37.8661,37.8118,37.8506,27418.0
2016-07-12 13:50:00,48.74,48.75,48.7,48.72,25087.0,37.8584,37.8661,37.8273,37.8428,25087.0
2016-07-12 13:55:00,48.71,48.75,48.7,48.72,38103.0,37.8351,37.8661,37.8273,37.8428,38103.0
2016-07-12 14:00:00,48.73,48.84,48.73,48.82,24792.0,37.8506,37.9361,37.8506,37.9205,24792.0
2016-07-12 14:05:00,48.81,48.85,48.75,48.76,14811.0,37.9128,37.9438,37.8661,37.8739,14811.0
2016-07-12 14:10:00,48.76,48.79,48.75,48.76,6808.0,37.8739,37.8972,37.8661,37.8739,6808.0
2016-07-12 14:15:00,48.76,48.78,48.74,48.75,7329.0,37.8739,37.8895,37.8584,37.8661,7329.0
2016-07-12 14:20:00,48.75,48.76,48.71,48.73,17782.0,37.8661,37.8739,37.8351,37.8506,17782.0
2016-07-12 14:25:00,48.74,48.83,48.74,48.81,42634.0,37.8584,37.9283,37.8584,37.9128,42634.0
2016-07-12 14:30:00,48.81,48.81,48.72,48.73,12254.0,37.9128,37.9128,37.8428,37.8506,12254.0
2016-07-12 14:35:00,48.73,48.75,48.7,48.73,16704.0,37.8506,37.8661,37.8273,37.8506,16704.0
2016-07-12 14:40:00,48.73,48.78,48.7,48.78,38715.0,37.8506,37.8895,37.8273,37.8895,38715.0
2016-07-12 14:45:00,48.79,48.8,48.71,48.74,19505.0,37.8972,37.905,37.8351,37.8584,19505.0
2016-07-12 14:50:00,48.75,48.75,48.7,48.73,72696.0,37.8661,37.8661,37.8273,37.8506,72696.0
2016-07-12 14:55:00,48.72,48.73,48.69,48.72,56745.0,37.8428,37.8506,37.8195,37.8428,56745.0
2016-07-12 15:00:00,48.72,48.75,48.69,48.71,34864.0,37.8428,37.8661,37.8195,37.8351,34864.0
2016-07-12 15:05:00,48.71,48.77,48.7,48.77,54263.0,37.8351,37.8817,37.8273,37.8817,54263.0
2016-07-12 15:10:00,48.77,48.88,48.76,48.87,39664.0,37.8817,37.9671,37.8739,37.9594,39664.0
2016-07-12 15:15:00,48.85,48.89,48.78,48.78,25973.0,37.9438,37.9749,37.8895,37.8895,25973.0
2016-07-12 15:20:00,48.79,48.83,48.77,48.77,8396.0,37.8972,37.9283,37.8817,37.8817,8396.0
2016-07-12 15:25:00,48.77,48.83,48.77,48.78,17759.0,37.8817,37.9283,37.8817,37.8895,17759.0
2016-07-12 15:30:00,48.78,48.83,48.77,48.82,19464.0,37.8895,37.9283,37.8817,37.9205,19464.0
2016-07-12 15:35:00,48.83,48.85,48.82,48.84,23008.0,37.9283,37.9438,37.9205,37.9361,23008.0
2016-07-12 15:40:00,48.84,48.84,48.73,48.77,26572.0,37.9361,37.9361,37.8506,37.8817,26572.0
2016-07-12 15:45:00,48.76,48.76,48.69,48.7,35510.0,37.8739,37.8739,37.8195,37.8273,35510.0
2016-07-12 15:50:00,48.71,48.76,48.7,48.76,69744.0,37.8351,37.8739,37.8273,37.8739,69744.0
2016-07-12 15:55:00,48.75,48.8,48.75,48.75,118012.0,37.8661,37.905,37.8661,37.8661,118012.0
2016-07-13 09:30:00,48.9,48.93,48.76,48.76,11866.0,37.9827,38.006,37.8739,37.8739,11866.0
2016-07-13 09:35:00,48.81,48.93,48.8,48.85,5914.0,37.9128,38.006,37.905,37.9438,5914.0
2016-07-13 09:40:00,48.86,48.89,48.66,48.67,10566.0,37.9516,37.9749,37.7962,37.804,10566.0
2016-07-13 09:45:00,48.68,48.74,48.6,48.63,16389.0,37.8118,37.8584,37.7496,37.7729,16389.0
2016-07-13 09:50:00,48.62,48.7,48.6,48.61,6220.0,37.7652,37.8273,37.7496,37.7574,6220.0
2016-07-13 09:55:00,48.63,48.66,48.52,48.59,6653.0,37.7729,37.7962,37.6875,37.7419,6653.0
2016-07-13 10:00:00,48.61,48.66,48.58,48.65,9112.0,37.7574,37.7962,37.7341,37.7885,9112.0
2016-07-13 10:05:00,48.65,48.79,48.64,48.76,51095.0,37.7885,37.8972,37.7807,37.8739,51095.0
2016-07-13 10:10:00,48.76,49.0,48.76,48.98,77517.0,37.8739,38.0603,37.8739,38.0448,77517.0
2016-07-13 10:15:00,48.99,49.02,48.91,48.98,73008.0,38.0526,38.0759,37.9904,38.0448,73008.0
2016-07-13 10:20:00,48.95,49.02,48.95,48.99,22085.0,38.0215,38.0759,38.0215,38.0526,22085.0
2016-07-13 10:25:00,48.98,49.02,48.95,49.01,51406.0,38.0448,38.0759,38.0215,38.0681,51406.0
2016-07-13 10:30:00,49.02,49.06,48.98,49.01,22233.0,38.0759,38.1069,38.0448,38.0681,22233.0
2016-07-13 10:35:00,49.01,49.09,49.01,49.05,7810.0,38.0681,38.1302,38.0681,38.0992,7810.0
2016-07-13 10:40:00,49.05,49.12,49.05,49.1,9689.0,38.0992,38.1535,38.0992,38.138,9689.0
2016-07-13 10:45:00,49.1,49.12,49.01,49.04,20571.0,38.138,38.1535,38.0681,38.0914,20571.0
2016-07-13 10:50:00,49.05,49.05,49.01,49.01,2102.0,38.0992,38.0992,38.0681,38.0681,2102.0
2016-07-13 10:55:00,49.01,49.04,49.0,49.0,7268.0,38.0681,38.0914,38.0603,38.0603,7268.0
2016-07-13 11:00:00,49.02,49.02,48.99,49.01,17078.0,38.0759,38.0759,38.0526,38.0681,17078.0
2016-07-13 11:05:00,49.0,49.01,48.86,48.88,12531.0,38.0603,38.0681,37.9516,37.9671,12531.0
2016-07-13 11:10:00,48.86,48.94,48.83,48.83,4383.0,37.9516,38.0137,37.9283,37.9283,4383.0
2016-07-13 11:15:00,48.83,48.83,48.73,48.74,4874.0,37.9283,37.9283,37.8506,37.8584,4874.0
2016-07-13 11:20:00,48.73,48.77,48.71,48.74,18211.0,37.8506,37.8817,37.8351,37.8584,18211.0
2016-07-13 11:25:00,48.74,48.76,48.72,48.75,20380.0,37.8584,37.8739,37.8428,37.8661,20380.0
2016-07-13 11:30:00,48.73,48.8,48.73,48.8,44217.0,37.8506,37.905,37.8506,37.905,44217.0
2016-07-13 11:35:00,48.8,48.83,48.74,48.74,20942.0,37.905,37.9283,37.8584,37.8584,20942.0
2016-07-13 11:40:00,48.76,48.83,48.73,48.77,47217.0,37.8739,37.9283,37.8506,37.8817,47217.0
2016-07-13 11:45:00,48.76,48.79,48.74,48.79,35741.0,37.8739,37.8972,37.8584,37.8972,35741.0
2016-07-13 11:50:00,48.78,48.83,48.75,48.81,18166.0,37.8895,37.9283,37.8661,37.9128,18166.0
2016-07-13 11:55:00,48.81,48.86,48.81,48.86,3511.0,37.9128,37.9516,37.9128,37.9516,3511.0
2016-07-13 12:00:00,48.87,48.92,48.84,48.85,14884.0,37.9594,37.9982,37.9361,37.9438,14884.0
2016-07-13 12:05:00,48.86,48.86,48.78,48.79,4936.0,37.9516,37.9516,37.8895,37.8972,4936.0
2016-07-13 12:10:00,48.78,48.8,48.76,48.77,4245.0,37.8895,37.905,37.8739,37.8817,4245.0
2016-07-13 12:15:00,48.77,48.8,48.75,48.78,3103.0,37.8817,37.905,37.8661,37.8895,3103.0
2016-07-13 12:20:00,48.78,48.81,48.75,48.76,10100.0,37.8895,37.9128,37.8661,37.8739,10100.0
2016-07-13 12:25:00,48.75,48.76,48.71,48.74,12459.0,37.8661,37.8739,37.8351,37.8584,12459.0
2016-07-13 12:30:00,48.73,48.76,48.72,48.73,37856.0,37.8506,37.8739,37.8428,37.8506,37856.0
2016-07-13 12:35:00,48.73,48.76,48.72,48.76,59711.0,37.8506,37.8739,37.8428,37.8739,59711.0
2016-07-13 12:40:00,48.77,48.83,48.77,48.82,4488.0,37.8817,37.9283,37.8817,37.9205,4488.0
2016-07-13 12:45:00,48.82,48.83,48.75,48.77,3500.0,37.9205,37.9283,37.8661,37.8817,3500.0
2016-07-13 12:50:00,48.76,48.78,48.76,48.78,2688.0,37.8739,37.8895,37.8739,37.8895,2688.0
2016-07-13 12:55:00,48.75,48.81,48.75,48.79,2200.0,37.8661,37.9128,37.8661,37.8972,2200.0
2016-07-13 13:00:00,48.81,48.84,48.79,48.82,6530.0,37.9128,37.9361,37.8972,37.9205,6530.0
2016-07-13 13:05:00,48.8,48.8,48.75,48.8,4179.0,37.905,37.905,37.8661,37.905,4179.0
2016-07-13 13:10:00,48.81,48.81,48.75,48.76,5000.0,37.9128,37.9128,37.8661,37.8739,5000.0
2016-07-13 13:15:00,48.76,48.76,48.75,48.75,2683.0,37.8739,37.8739,37.8661,37.8661,2683.0
2016-07-13 13:20:00,48.76,48.76,48.72,48.73,15648.0,37.8739,37.8739,37.8428,37.8506,15648.0
2016-07-13 13:25:00,48.72,48.75,48.72,48.74,16595.0,37.8428,37.8661,37.8428,37.8584,16595.0
2016-07-13 13:30:00,48.73,48.75,48.65,48.67,53889.0,37.8506,37.8661,37.7885,37.804,53889.0
2016-07-13 13:35:00,48.66,48.66,48.62,48.62,3800.0,37.7962,37.7962,37.7652,37.7652,3800.0
2016-07-13 13:40:00,48.64,48.65,48.59,48.59,6007.0,37.7807,37.7885,37.7419,37.7419,6007.0
2016-07-13 13:45:00,48.59,48.61,48.56,48.6,5400.0,37.7419,37.7574,37.7186,37.7496,5400.0
2016-07-13 13:50:00,48.6,48.6,48.45,48.46,6327.0,37.7496,37.7496,37.6331,37.6409,6327.0
2016-07-13 13:55:00,48.46,48.51,48.46,48.5,13110.0,37.6409,37.6797,37.6409,37.672,13110.0
2016-07-13 14:00:00,48.5,48.55,48.49,48.55,27831.0,37.672,37.7108,37.6642,37.7108,27831.0
2016-07-13 14:05:00,48.54,48.62,48.53,48.6,2360.0,37.703,37.7652,37.6953,37.7496,2360.0
2016-07-13 14:10:00,48.62,48.65,48.62,48.63,3198.0,37.7652,37.7885,37.7652,37.7729,3198.0
2016-07-13 14:15:00,48.63,48.64,48.6,48.6,1711.0,37.7729,37.7807,37.7496,37.7496,1711.0
2016-07-13 14:20:00,48.61,48.61,48.55,48.56,2760.0,37.7574,37.7574,37.7108,37.7186,2760.0
2016-07-13 14:25:00,48.56,48.6,48.56,48.59,1881.0,37.7186,37.7496,37.7186,37.7419,1881.0
2016-07-13 14:30:00,48.59,48.59,48.55,48.56,4161.0,37.7419,37.7419,37.7108,37.7186,4161.0
2016-07-13 14:35:00,48.56,48.59,48.55,48.57,2302.0,37.7186,37.7419,37.7108,37.7263,2302.0
2016-07-13 14:40:00,48.58,48.6,48.56,48.6,3300.0,37.7341,37.7496,37.7186,37.7496,3300.0
2016-07-13 14:45:00,48.59,48.6,48.57,48.58,2570.0,37.7419,37.7496,37.7263,37.7341,2570.0
2016-07-13 14:50:00,48.56,48.56,48.54,48.54,1400.0,37.7186,37.7186,37.703,37.703,1400.0
2016-07-13 14:55:00,48.53,48.55,48.5,48.5,2817.0,37.6953,37.7108,37.672,37.672,2817.0
2016-07-13 15:00:00,48.51,48.54,48.5,48.53,7147.0,37.6797,37.703,37.672,37.6953,7147.0
2016-07-13 15:05:00,48.52,48.54,48.52,48.52,3850.0,37.6875,37.703,37.6875,37.6875,3850.0
2016-07-13 15:10:00,48.53,48.53,48.49,48.5,20959.0,37.6953,37.6953,37.6642,37.672,20959.0
2016-07-13 15:15:00,48.5,48.53,48.49,48.53,6868.0,37.672,37.6953,37.6642,37.6953,6868.0
2016-07-13 15:20:00,48.53,48.53,48.43,48.47,7000.0,37.6953,37.6953,37.6176,37.6487,7000.0
2016-07-13 15:25:00,48.48,48.49,48.47,48.48,11374.0,37.6564,37.6642,37.6487,37.6564,11374.0
2016-07-13 15:30:00,48.48,48.56,48.47,48.56,9320.0,37.6564,37.7186,37.6487,37.7186,9320.0
2016-07-13 15:35:00,48.57,48.58,48.54,48.58,26877.0,37.7263,37.7341,37.703,37.7341,26877.0
2016-07-13 15:40:00,48.58,48.68,48.58,48.68,41278.0,37.7341,37.8118,37.7341,37.8118,41278.0
2016-07-13 15:45:00,48.69,48.7,48.67,48.67,14777.0,37.8195,37.8273,37.804,37.804,14777.0
2016-07-13 15:50:00,48.67,48.68,48.63,48.63,15818.0,37.804,37.8118,37.7729,37.7729,15818.0
2016-07-13 15:55:00,48.63,48.71,48.61,48.68,90329.0,37.7729,37.8351,37.7574,37.8118,90329.0
2016-07-14 09:30:00,49.65,50.0,49.56,49.98,190227.0,38.5652,38.8371,38.4953,38.8215,190227.0
2016-07-14 09:35:00,50.0,50.08,49.9,50.06,83830.0,38.8371,38.8992,38.7594,38.8837,83830.0
2016-07-14 09:40:00,50.07,50.18,49.95,50.13,91690.0,38.8914,38.9769,38.7982,38.9381,91690.0
2016-07-14 09:45:00,50.1,50.13,49.91,49.91,106145.0,38.9147,38.9381,38.7672,38.7672,106145.0
2016-07-14 09:50:00,49.91,50.03,49.87,49.89,95837.0,38.7672,38.8604,38.7361,38.7516,95837.0
2016-07-14 09:55:00,49.9,50.15,49.9,50.15,27466.0,38.7594,38.9536,38.7594,38.9536,27466.0
2016-07-14 10:00:00,50.15,50.16,49.97,49.99,53432.0,38.9536,38.9614,38.8138,38.8293,53432.0
2016-07-14 10:05:00,49.99,50.01,49.89,49.95,34289.0,38.8293,38.8448,38.7516,38.7982,34289.0
2016-07-14 10:10:00,49.97,50.0,49.89,49.98,39696.0,38.8138,38.8371,38.7516,38.8215,39696.0
2016-07-14 10:15:00,49.98,49.99,49.88,49.97,35668.0,38.8215,38.8293,38.7439,38.8138,35668.0
2016-07-14 10:20:00,49.98,50.0,49.94,49.99,37964.0,38.8215,38.8371,38.7905,38.8293,37964.0
2016-07-14 10:25:00,49.98,50.01,49.92,50.0,34401.0,38.8215,38.8448,38.7749,38.8371,34401.0
2016-07-14 10:30:00,50.0,50.1,49.97,50.1,73100.0,38.8371,38.9147,38.8138,38.9147,73100.0
2016-07-14 10:35:00,50.11,50.14,50.07,50.09,59510.0,38.9225,38.9458,38.8914,38.907,59510.0
2016-07-14 10:40:00,50.09,50.1,49.97,49.98,16096.0,38.907,38.9147,38.8138,38.8215,16096.0
2016-07-14 10:45:00,49.98,49.99,49.88,49.91,15479.0,38.8215,38.8293,38.7439,38.7672,15479.0
2016-07-14 10:50:00,49.9,49.97,49.86,49.94,16918.0,38.7594,38.8138,38.7283,38.7905,16918.0
2016-07-14 10:55:00,49.94,49.94,49.86,49.91,30753.0,38.7905,38.7905,38.7283,38.7672,30753.0
2016-07-14 11:00:00,49.91,50.01,49.9,49.96,20496.0,38.7672,38.8448,38.7594,38.806,20496.0
2016-07-14 11:05:00,49.96,49.98,49.92,49.98,12709.0,38.806,38.8215,38.7749,38.8215,12709.0
2016-07-14 11:10:00,49.98,50.0,49.96,49.98,66279.0,38.8215,38.8371,38.806,38.8215,66279.0
2016-07-14 11:15:00,49.97,50.01,49.95,50.0,63813.0,38.8138,38.8448,38.7982,38.8371,63813.0
2016-07-14 11:20:00,49.99,50.01,49.97,49.99,70090.0,38.8293,38.8448,38.8138,38.8293,70090.0
2016-07-14 11:25:00,49.98,50.0,49.87,49.87,68681.0,38.8215,38.8371,38.7361,38.7361,68681.0
2016-07-14 11:30:00,49.88,49.93,49.86,49.89,26288.0,38.7439,38.7827,38.7283,38.7516,26288.0
2016-07-14 11:35:00,49.89,49.9,49.85,49.85,10601.0,38.7516,38.7594,38.7206,38.7206,10601.0
2016-07-14 11:40:00,49.86,49.87,49.73,49.75,15644.0,38.7283,38.7361,38.6274,38.6429,15644.0
2016-07-14 11:45:00,49.74,49.78,49.73,49.75,23458.0,38.6351,38.6662,38.6274,38.6429,23458.0
2016-07-14 11:50:00,49.75,49.82,49.74,49.81,17622.0,38.6429,38.6973,38.6351,38.6895,17622.0
2016-07-14 11:55:00,49.8,49.83,49.78,49.82,7841.0,38.6817,38.705,38.6662,38.6973,7841.0
2016-07-14 12:00:00,49.82,49.86,49.82,49.84,16054.0,38.6973,38.7283,38.6973,38.7128,16054.0
2016-07-14 12:05:00,49.85,49.89,49.84,49.84,22676.0,38.7206,38.7516,38.7128,38.7128,22676.0
2016-07-14 12:10:00,49.84,49.84,49.76,49.76,17308.0,38.7128,38.7128,38.6507,38.6507,17308.0
2016-07-14 12:15:00,49.76,49.77,49.74,49.75,20263.0,38.6507,38.6584,38.6351,38.6429,20263.0
2016-07-14 12:20:00,49.74,49.78,49.73,49.74,65687.0,38.6351,38.6662,38.6274,38.6351,65687.0
2016-07-14 12:25:00,49.75,49.81,49.74,49.8,21193.0,38.6429,38.6895,38.6351,38.6817,21193.0
2016-07-14 12:30:00,49.8,49.8,49.78,49.79,4172.0,38.6817,38.6817,38.6662,38.674,4172.0
2016-07-14 12:35:00,49.79,49.8,49.72,49.77,37026.0,38.674,38.6817,38.6196,38.6584,37026.0
2016-07-14 12:40:00,49.77,49.77,49.74,49.75,12426.0,38.6584,38.6584,38.6351,38.6429,12426.0
2016-07-14 12:45:00,49.75,49.76,49.73,49.75,31117.0,38.6429,38.6507,38.6274,38.6429,31117.0
2016-07-14 12:50:00,49.75,49.76,49.74,49.76,21400.0,38.6429,38.6507,38.6351,38.6507,21400.0
2016-07-14 12:55:00,49.75,49.86,49.75,49.86,38828.0,38.6429,38.7283,38.6429,38.7283,38828.0
2016-07-14 13:00:00,49.86,49.9,49.84,49.89,34835.0,38.7283,38.7594,38.7128,38.7516,34835.0
2016-07-14 13:05:00,49.9,49.99,49.88,49.97,10965.0,38.7594,38.8293,38.7439,38.8138,10965.0
2016-07-14 13:10:00,49.97,50.0,49.97,49.99,28015.0,38.8138,38.8371,38.8138,38.8293,28015.0
2016-07-14 13:15:00,49.98,50.0,49.98,49.98,7236.0,38.8215,38.8371,38.8215,38.8215,7236.0
2016-07-14 13:20:00,50.0,50.01,49.98,50.0,28887.0,38.8371,38.8448,38.8215,38.8371,28887.0
2016-07-14 13:25:00,50.0,50.01,49.99,49.99,19803.0,38.8371,38.8448,38.8293,38.8293,19803.0
2016-07-14 13:30:00,50.0,50.14,49.99,50.14,88332.0,38.8371,38.9458,38.8293,38.9458,88332.0
2016-07-14 13:35:00,50.14,50.19,50.03,50.19,88089.0,38.9458,38.9847,38.8604,38.9847,88089.0
2016-07-14 13:40:00,50.18,50.34,50.18,50.33,166096.0,38.9769,39.1012,38.9769,39.0934,166096.0
2016-07-14 13:45:00,50.33,50.47,50.32,50.36,224478.0,39.0934,39.2021,39.0856,39.1167,224478.0
2016-07-14 13:50:00,50.38,50.38,50.19,50.34,94098.0,39.1322,39.1322,38.9847,39.1012,94098.0
2016-07-14 13:55:00,50.34,50.43,50.3,50.39,105774.0,39.1012,39.1711,39.0701,39.14,105774.0
2016-07-14 14:00:00,50.4,50.47,50.28,50.33,57584.0,39.1478,39.2021,39.0546,39.0934,57584.0
2016-07-14 14:05:00,50.33,50.43,50.3,50.39,32971.0,39.0934,39.1711,39.0701,39.14,32971.0
2016-07-14 14:10:00,50.39,50.52,50.35,50.42,110668.0,39.14,39.241,39.1089,39.1633,110668.0
2016-07-14 14:15:00,50.41,50.48,50.35,50.46,39880.0,39.1555,39.2099,39.1089,39.1944,39880.0
2016-07-14 14:20:00,50.47,50.52,50.45,50.48,52256.0,39.2021,39.241,39.1866,39.2099,52256.0
2016-07-14 14:25:00,50.48,50.62,50.45,50.58,82810.0,39.2099,39.3187,39.1866,39.2876,82810.0
2016-07-14 14:30:00,50.58,50.58,50.46,50.54,55698.0,39.2876,39.2876,39.1944,39.2565,55698.0
2016-07-14 14:35:00,50.54,50.56,50.48,50.55,46467.0,39.2565,39.2721,39.2099,39.2643,46467.0
2016-07-14 14:40:00,50.57,50.64,50.55,50.57,72345.0,39.2798,39.3342,39.2643,39.2798,72345.0
2016-07-14 14:45:00,50.57,50.57,50.45,50.49,31792.0,39.2798,39.2798,39.1866,39.2177,31792.0
2016-07-14 14:50:00,50.5,50.51,50.47,50.49,52828.0,39.2254,39.2332,39.2021,39.2177,52828.0
2016-07-14 14:55:00,50.48,50.48,50.28,50.29,50937.0,39.2099,39.2099,39.0546,39.0623,50937.0
2016-07-14 15:00:00,50.29,50.36,50.17,50.17,65668.0,39.0623,39.1167,38.9691,38.9691,65668.0
2016-07-14 15:05:00,50.18,50.21,50.11,50.16,52542.0,38.9769,39.0002,38.9225,38.9614,52542.0
2016-07-14 15:10:00,50.15,50.18,50.03,50.08,41510.0,38.9536,38.9769,38.8604,38.8992,41510.0
2016-07-14 15:15:00,50.09,50.1,49.97,49.97,30488.0,38.907,38.9147,38.8138,38.8138,30488.0
2016-07-14 15:20:00,49.97,50.04,49.96,49.99,35456.0,38.8138,38.8681,38.806,38.8293,35456.0
2016-07-14 15:25:00,49.99,50.03,49.98,50.01,24706.0,38.8293,38.8604,38.8215,38.8448,24706.0
2016-07-14 15:30:00,50.01,50.03,50.0,50.01,23449.0,38.8448,38.8604,38.8371,38.8448,23449.0
2016-07-14 15:35:00,50.01,50.06,49.99,50.04,54134.0,38.8448,38.8837,38.8293,38.8681,54134.0
2016-07-14 15:40:00,50.04,50.05,49.99,50.0,77952.0,38.8681,38.8759,38.8293,38.8371,77952.0
2016-07-14 15:45:00,50.0,50.02,50.0,50.01,27812.0,38.8371,38.8526,38.8371,38.8448,27812.0
2016-07-14 15:50:00,50.02,50.03,49.98,49.99,95708.0,38.8526,38.8604,38.8215,38.8293,95708.0
2016-07-14 15:55:00,50.0,50.03,49.95,49.98,126928.0,38.8371,38.8604,38.7982,38.8215,126928.0
2016-07-15 09:30:00,50.16,50.42,50.16,50.37,23535.0,38.9614,39.1633,38.9614,39.1245,23535.0
2016-07-15 09:35:00,50.23,50.25,50.04,50.11,54316.0,39.0157,39.0313,38.8681,38.9225,54316.0
2016-07-15 09:40:00,50.1,50.11,50.01,50.08,22089.0,38.9147,38.9225,38.8448,38.8992,22089.0
2016-07-15 09:45:00,50.1,50.15,50.04,50.09,59042.0,38.9147,38.9536,38.8681,38.907,59042.0
2016-07-15 09:50:00,50.11,50.15,49.88,49.96,18113.0,38.9225,38.9536,38.7439,38.806,18113.0
2016-07-15 09:55:00,49.94,50.02,49.91,49.98,24006.0,38.7905,38.8526,38.7672,38.8215,24006.0
2016-07-15 10:00:00,50.01,50.11,49.97,49.99,16167.0,38.8448,38.9225,38.8138,38.8293,16167.0
2016-07-15 10:05:00,49.99,50.02,49.94,49.95,11666.0,38.8293,38.8526,38.7905,38.7982,11666.0
2016-07-15 10:10:00,49.95,50.02,49.93,50.02,28368.0,38.7982,38.8526,38.7827,38.8526,28368.0
2016-07-15 10:15:00,50.01,50.03,49.92,50.01,13190.0,38.8448,38.8604,38.7749,38.8448,13190.0
2016-07-15 10:20:00,50.02,50.08,50.0,50.07,12711.0,38.8526,38.8992,38.8371,38.8914,12711.0
2016-07-15 10:25:00,50.03,50.18,50.03,50.15,9655.0,38.8604,38.9769,38.8604,38.9536,9655.0
2016-07-15 10:30:00,50.15,50.17,50.12,50.15,16516.0,38.9536,38.9691,38.9303,38.9536,16516.0
2016-07-15 10:35:00,50.16,50.22,50.09,50.09,12542.0,38.9614,39.008,38.907,38.907,12542.0
2016-07-15 10:40:00,50.11,50.13,50.06,50.07,9984.0,38.9225,38.9381,38.8837,38.8914,9984.0
2016-07-15 10:45:00,50.06,50.06,50.02,50.05,5330.0,38.8837,38.8837,38.8526,38.8759,5330.0
2016-07-15 10:50:00,50.05,50.14,50.05,50.14,8429.0,38.8759,38.9458,38.8759,38.9458,8429.0
2016-07-15 10:55:00,50.14,50.2,50.13,50.2,9798.0,38.9458,38.9924,38.9381,38.9924,9798.0
2016-07-15 11:00:00,50.21,50.32,50.21,50.32,46906.0,39.0002,39.0856,39.0002,39.0856,46906.0
2016-07-15 11:05:00,50.31,50.31,50.18,50.18,11174.0,39.0779,39.0779,38.9769,38.9769,11174.0
2016-07-15 11:10:00,50.18,50.18,50.09,50.09,11155.0,38.9769,38.9769,38.907,38.907,11155.0
2016-07-15 11:15:00,50.08,50.08,49.97,49.98,14667.0,38.8992,38.8992,38.8138,38.8215,14667.0
2016-07-15 11:20:00,49.98,50.07,49.98,50.04,12054.0,38.8215,38.8914,38.8215,38.8681,12054.0
2016-07-15 11:25:00,50.04,50.05,50.01,50.03,5932.0,38.8681,38.8759,38.8448,38.8604,5932.0
2016-07-15 11:30:00,50.04,50.06,50.02,50.03,7862.0,38.8681,38.8837,38.8526,38.8604,7862.0
2016-07-15 11:35:00,50.04,50.04,49.93,49.97,21501.0,38.8681,38.8681,38.7827,38.8138,21501.0
2016-07-15 11:40:00,49.97,49.98,49.9,49.9,4852.0,38.8138,38.8215,38.7594,38.7594,4852.0
2016-07-15 11:45:00,49.9,49.9,49.84,49.86,5905.0,38.7594,38.7594,38.7128,38.7283,5905.0
2016-07-15 11:50:00,49.83,49.83,49.78,49.8,7000.0,38.705,38.705,38.6662,38.6817,7000.0
2016-07-15 11:55:00,49.79,49.86,49.77,49.86,6147.0,38.674,38.7283,38.6584,38.7283,6147.0
2016-07-15 12:00:00,49.85,49.88,49.81,49.82,6551.0,38.7206,38.7439,38.6895,38.6973,6551.0
2016-07-15 12:05:00,49.83,49.83,49.77,49.77,2523.0,38.705,38.705,38.6584,38.6584,2523.0
2016-07-15 12:10:00,49.77,49.83,49.76,49.83,13515.0,38.6584,38.705,38.6507,38.705,13515.0
2016-07-15 12:15:00,49.83,49.83,49.77,49.78,3705.0,38.705,38.705,38.6584,38.6662,3705.0
2016-07-15 12:20:00,49.77,49.77,49.75,49.77,6370.0,38.6584,38.6584,38.6429,38.6584,6370.0
2016-07-15 12:25:00,49.77,49.77,49.75,49.76,5971.0,38.6584,38.6584,38.6429,38.6507,5971.0
2016-07-15 12:30:00,49.76,49.79,49.76,49.79,5919.0,38.6507,38.674,38.6507,38.674,5919.0
2016-07-15 12:35:00,49.79,49.83,49.78,49.78,6925.0,38.674,38.705,38.6662,38.6662,6925.0
2016-07-15 12:40:00,49.77,49.77,49.68,49.68,5257.0,38.6584,38.6584,38.5885,38.5885,5257.0
2016-07-15 12:45:00,49.7,49.7,49.68,49.68,4066.0,38.6041,38.6041,38.5885,38.5885,4066.0
2016-07-15 12:50:00,49.67,49.73,49.67,49.73,9014.0,38.5808,38.6274,38.5808,38.6274,9014.0
2016-07-15 12:55:00,49.74,49.75,49.68,49.68,2873.0,38.6351,38.6429,38.5885,38.5885,2873.0
2016-07-15 13:00:00,49.68,49.73,49.68,49.73,5580.0,38.5885,38.6274,38.5885,38.6274,5580.0
2016-07-15 13:05:00,49.72,49.72,49.68,49.69,3394.0,38.6196,38.6196,38.5885,38.5963,3394.0
2016-07-15 13:10:00,49.68,49.73,49.67,49.73,5890.0,38.5885,38.6274,38.5808,38.6274,5890.0
2016-07-15 13:15:00,49.72,49.83,49.71,49.83,11969.0,38.6196,38.705,38.6118,38.705,11969.0
2016-07-15 13:20:00,49.83,49.93,49.83,49.88,15526.0,38.705,38.7827,38.705,38.7439,15526.0
2016-07-15 13:25:00,49.88,49.89,49.85,49.88,5187.0,38.7439,38.7516,38.7206,38.7439,5187.0
2016-07-15 13:30:00,49.87,49.87,49.78,49.8,32331.0,38.7361,38.7361,38.6662,38.6817,32331.0
2016-07-15 13:35:00,49.79,49.8,49.78,49.78,5336.0,38.674,38.6817,38.6662,38.6662,5336.0
2016-07-15 13:40:00,49.79,49.79,49.74,49.75,6559.0,38.674,38.674,38.6351,38.6429,6559.0
2016-07-15 13:45:00,49.74,49.76,49.65,49.66,7687.0,38.6351,38.6507,38.5652,38.573,7687.0
2016-07-15 13:50:00,49.66,49.67,49.63,49.66,9247.0,38.573,38.5808,38.5497,38.573,9247.0
2016-07-15 13:55:00,49.65,49.65,49.6,49.63,9252.0,38.5652,38.5652,38.5264,38.5497,9252.0
2016-07-15 14:00:00,49.63,49.67,49.63,49.64,9244.0,38.5497,38.5808,38.5497,38.5574,9244.0
2016-07-15 14:05:00,49.64,49.66,49.63,49.63,3113.0,38.5574,38.573,38.5497,38.5497,3113.0
2016-07-15 14:10:00,49.62,49.67,49.62,49.66,7044.0,38.5419,38.5808,38.5419,38.573,7044.0
2016-07-15 14:15:00,49.64,49.65,49.6,49.65,6882.0,38.5574,38.5652,38.5264,38.5652,6882.0
2016-07-15 14:20:00,49.65,49.66,49.63,49.65,10038.0,38.5652,38.573,38.5497,38.5652,10038.0
2016-07-15 14:25:00,49.65,49.66,49.62,49.62,6777.0,38.5652,38.573,38.5419,38.5419,6777.0
2016-07-15 14:30:00,49.62,49.66,49.61,49.63,12656.0,38.5419,38.573,38.5341,38.5497,12656.0
2016-07-15 14:35:00,49.63,49.64,49.59,49.59,6342.0,38.5497,38.5574,38.5186,38.5186,6342.0
2016-07-15 14:40:00,49.59,49.59,49.54,49.54,14937.0,38.5186,38.5186,38.4798,38.4798,14937.0
2016-07-15 14:45:00,49.54,49.61,49.54,49.58,19425.0,38.4798,38.5341,38.4798,38.5108,19425.0
2016-07-15 14:50:00,49.58,49.58,49.54,49.57,9020.0,38.5108,38.5108,38.4798,38.5031,9020.0
2016-07-15 14:55:00,49.57,49.58,49.54,49.54,8641.0,38.5031,38.5108,38.4798,38.4798,8641.0
2016-07-15 15:00:00,49.56,49.56,49.5,49.52,6648.0,38.4953,38.4953,38.4487,38.4642,6648.0
2016-07-15 15:05:00,49.51,49.51,49.48,49.48,14192.0,38.4565,38.4565,38.4332,38.4332,14192.0
2016-07-15 15:10:00,49.48,49.49,49.45,49.46,20932.0,38.4332,38.4409,38.4099,38.4176,20932.0
2016-07-15 15:15:00,49.46,49.47,49.44,49.46,12404.0,38.4176,38.4254,38.4021,38.4176,12404.0
2016-07-15 15:20:00,49.46,49.47,49.44,49.47,26365.0,38.4176,38.4254,38.4021,38.4254,26365.0
2016-07-15 15:25:00,49.46,49.47,49.45,49.46,13103.0,38.4176,38.4254,38.4099,38.4176,13103.0
2016-07-15 15:30:00,49.46,49.51,49.45,49.51,32755.0,38.4176,38.4565,38.4099,38.4565,32755.0
2016-07-15 15:35:00,49.5,49.51,49.45,49.45,32265.0,38.4487,38.4565,38.4099,38.4099,32265.0
2016-07-15 15:40:00,49.46,49.47,49.45,49.47,14748.0,38.4176,38.4254,38.4099,38.4254,14748.0
2016-07-15 15:45:00,49.46,49.47,49.36,49.37,38619.0,38.4176,38.4254,38.34,38.3477,38619.0
2016-07-15 15:50:00,49.37,49.42,49.37,49.37,40955.0,38.3477,38.3866,38.3477,38.3477,40955.0
2016-07-15 15:55:00,49.37,49.38,49.33,49.34,124072.0,38.3477,38.3555,38.3167,38.3244,124072.0
2016-07-18 09:30:00,49.55,49.84,49.55,49.56,8576.0,38.4875,38.7128,38.4875,38.4953,8576.0
2016-07-18 09:35:00,49.59,49.83,49.59,49.75,13770.0,38.5186,38.705,38.5186,38.6429,13770.0
2016-07-18 09:40:00,49.76,49.78,49.61,49.7,33480.0,38.6507,38.6662,38.5341,38.6041,33480.0
2016-07-18 09:45:00,49.69,49.91,49.68,49.88,25546.0,38.5963,38.7672,38.5885,38.7439,25546.0
2016-07-18 09:50:00,49.87,49.92,49.83,49.88,28800.0,38.7361,38.7749,38.705,38.7439,28800.0
2016-07-18 09:55:00,49.87,49.98,49.87,49.9,52971.0,38.7361,38.8215,38.7361,38.7594,52971.0
2016-07-18 10:00:00,49.91,50.11,49.91,50.09,25776.0,38.7672,38.9225,38.7672,38.907,25776.0
2016-07-18 10:05:00,50.08,50.16,50.05,50.13,31429.0,38.8992,38.9614,38.8759,38.9381,31429.0
2016-07-18 10:10:00,50.14,50.16,50.05,50.06,59576.0,38.9458,38.9614,38.8759,38.8837,59576.0
2016-07-18 10:15:00,50.09,50.17,50.08,50.13,23144.0,38.907,38.9691,38.8992,38.9381,23144.0
2016-07-18 10:20:00,50.14,50.28,50.14,50.28,18126.0,38.9458,39.0546,38.9458,39.0546,18126.0
2016-07-18 10:25:00,50.27,50.31,50.16,50.19,28233.0,39.0468,39.0779,38.9614,38.9847,28233.0
2016-07-18 10:30:00,50.2,50.39,50.16,50.28,52502.0,38.9924,39.14,38.9614,39.0546,52502.0
2016-07-18 10:35:00,50.29,50.5,50.28,50.46,33602.0,39.0623,39.2254,39.0546,39.1944,33602.0
2016-07-18 10:40:00,50.44,50.57,50.4,50.55,20182.0,39.1788,39.2798,39.1478,39.2643,20182.0
2016-07-18 10:45:00,50.56,50.58,50.46,50.57,20647.0,39.2721,39.2876,39.1944,39.2798,20647.0
2016-07-18 10:50:00,50.58,50.59,50.48,50.58,10143.0,39.2876,39.2954,39.2099,39.2876,10143.0
2016-07-18 10:55:00,50.58,50.66,50.57,50.6,12750.0,39.2876,39.3497,39.2798,39.3031,12750.0
2016-07-18 11:00:00,50.6,50.61,50.49,50.53,35227.0,39.3031,39.3109,39.2177,39.2487,35227.0
2016-07-18 11:05:00,50.53,50.62,50.53,50.6,13095.0,39.2487,39.3187,39.2487,39.3031,13095.0
2016-07-18 11:10:00,50.59,50.63,50.58,50.62,16248.0,39.2954,39.3264,39.2876,39.3187,16248.0
2016-07-18 11:15:00,50.63,50.74,50.63,50.71,21559.0,39.3264,39.4119,39.3264,39.3886,21559.0
2016-07-18 11:20:00,50.71,50.72,50.69,50.71,8957.0,39.3886,39.3963,39.373,39.3886,8957.0
2016-07-18 11:25:00,50.74,50.74,50.65,50.71,25733.0,39.4119,39.4119,39.342,39.3886,25733.0
2016-07-18 11:30:00,50.71,50.72,50.56,50.56,17703.0,39.3886,39.3963,39.2721,39.2721,17703.0
2016-07-18 11:35:00,50.58,50.63,50.5,50.6,47328.0,39.2876,39.3264,39.2254,39.3031,47328.0
2016-07-18 11:40:00,50.6,50.6,50.54,50.57,16596.0,39.3031,39.3031,39.2565,39.2798,16596.0
2016-07-18 11:45:00,50.57,50.58,50.45,50.45,18048.0,39.2798,39.2876,39.1866,39.1866,18048.0
2016-07-18 11:50:00,50.46,50.6,50.44,50.6,10795.0,39.1944,39.3031,39.1788,39.3031,10795.0
2016-07-18 11:55:00,50.6,50.62,50.48,50.48,25390.0,39.3031,39.3187,39.2099,39.2099,25390.0
2016-07-18 12:00:00,50.48,50.51,50.45,50.45,9675.0,39.2099,39.2332,39.1866,39.1866,9675.0
2016-07-18 12:05:00,50.45,50.46,50.42,50.45,9356.0,39.1866,39.1944,39.1633,39.1866,9356.0
2016-07-18 12:10:00,50.45,50.52,50.38,50.52,25830.0,39.1866,39.241,39.1322,39.241,25830.0
2016-07-18 12:15:00,50.53,50.57,50.34,50.36,32125.0,39.2487,39.2798,39.1012,39.1167,32125.0
2016-07-18 12:20:00,50.36,50.53,50.36,50.53,21051.0,39.1167,39.2487,39.1167,39.2487,21051.0
2016-07-18 12:25:00,50.54,50.54,50.44,50.46,10064.0,39.2565,39.2565,39.1788,39.1944,10064.0
2016-07-18 12:30:00,50.46,50.47,50.39,50.41,15123.0,39.1944,39.2021,39.14,39.1555,15123.0
2016-07-18 12:35:00,50.4,50.4,50.34,50.35,8311.0,39.1478,39.1478,39.1012,39.1089,8311.0
2016-07-18 12:40:00,50.33,50.33,50.29,50.31,7400.0,39.0934,39.0934,39.0623,39.0779,7400.0
2016-07-18 12:45:00,50.32,50.35,50.27,50.29,18965.0,39.0856,39.1089,39.0468,39.0623,18965.0
2016-07-18 12:50:00,50.27,50.29,50.22,50.28,24413.0,39.0468,39.0623,39.008,39.0546,24413.0
2016-07-18 12:55:00,50.27,50.37,50.26,50.33,10169.0,39.0468,39.1245,39.039,39.0934,10169.0
2016-07-18 13:00:00,50.33,50.33,50.21,50.24,18314.0,39.0934,39.0934,39.0002,39.0235,18314.0
2016-07-18 13:05:00,50.24,50.24,50.15,50.19,43860.0,39.0235,39.0235,38.9536,38.9847,43860.0
2016-07-18 13:10:00,50.19,50.21,50.14,50.14,29110.0,38.9847,39.0002,38.9458,38.9458,29110.0
2016-07-18 13:15:00,50.14,50.33,50.12,50.24,21891.0,38.9458,39.0934,38.9303,39.0235,21891.0
2016-07-18 13:20:00,50.24,50.25,50.17,50.17,9002.0,39.0235,39.0313,38.9691,38.9691,9002.0
2016-07-18 13:25:00,50.18,50.26,50.17,50.22,10103.0,38.9769,39.039,38.9691,39.008,10103.0
2016-07-18 13:30:00,50.22,50.24,50.19,50.23,7486.0,39.008,39.0235,38.9847,39.0157,7486.0
2016-07-18 13:35:00,50.22,50.29,50.21,50.24,24364.0,39.008,39.0623,39.0002,39.0235,24364.0
2016-07-18 13:40:00,50.25,50.26,50.19,50.25,17954.0,39.0313,39.039,38.9847,39.0313,17954.0
2016-07-18 13:45:00,50.26,50.33,50.23,50.27,18679.0,39.039,39.0934,39.0157,39.0468,18679.0
2016-07-18 13:50:00,50.27,50.31,50.26,50.26,11258.0,39.0468,39.0779,39.039,39.039,11258.0
2016-07-18 13:55:00,50.25,50.33,50.25,50.3,11487.0,39.0313,39.0934,39.0313,39.0701,11487.0
2016-07-18 14:00:00,50.31,50.31,50.26,50.27,7930.0,39.0779,39.0779,39.039,39.0468,7930.0
2016-07-18 14:05:00,50.28,50.32,50.25,50.25,13272.0,39.0546,39.0856,39.0313,39.0313,13272.0
2016-07-18 14:10:00,50.26,50.32,50.25,50.28,10024.0,39.039,39.0856,39.0313,39.0546,10024.0
2016-07-18 14:15:00,50.27,50.33,50.25,50.32,20359.0,39.0468,39.0934,39.0313,39.0856,20359.0
2016-07-18 14:20:00,50.32,50.35,50.3,50.32,17560.0,39.0856,39.1089,39.0701,39.0856,17560.0
2016-07-18 14:25:00,50.32,50.38,50.31,50.35,25069.0,39.0856,39.1322,39.0779,39.1089,25069.0
2016-07-18 14:30:00,50.36,50.36,50.24,50.24,9923.0,39.1167,39.1167,39.0235,39.0235,9923.0
2016-07-18 14:35:00,50.23,50.26,50.18,50.2,35105.0,39.0157,39.039,38.9769,38.9924,35105.0
2016-07-18 14:40:00,50.21,50.22,50.18,50.2,15463.0,39.0002,39.008,38.9769,38.9924,15463.0
2016-07-18 14:45:00,50.18,50.2,50.17,50.18,11800.0,38.9769,38.9924,38.9691,38.9769,11800.0
2016-07-18 14:50:00,50.18,50.26,50.17,50.24,26154.0,38.9769,39.039,38.9691,39.0235,26154.0
2016-07-18 14:55:00,50.23,50.28,50.22,50.28,29969.0,39.0157,39.0546,39.008,39.0546,29969.0
2016-07-18 15:00:00,50.28,50.28,50.23,50.25,22553.0,39.0546,39.0546,39.0157,39.0313,22553.0
2016-07-18 15:05:00,50.25,50.26,50.21,50.21,10400.0,39.0313,39.039,39.0002,39.0002,10400.0
2016-07-18 15:10:00,50.21,50.27,50.18,50.19,40274.0,39.0002,39.0468,38.9769,38.9847,40274.0
2016-07-18 15:15:00,50.2,50.25,50.19,50.21,30840.0,38.9924,39.0313,38.9847,39.0002,30840.0
2016-07-18 15:20:00,50.21,50.21,50.14,50.15,18429.0,39.0002,39.0002,38.9458,38.9536,18429.0
2016-07-18 15:25:00,50.15,50.2,50.11,50.2,39285.0,38.9536,38.9924,38.9225,38.9924,39285.0
2016-07-18 15:30:00,50.21,50.24,50.18,50.22,27406.0,39.0002,39.0235,38.9769,39.008,27406.0
2016-07-18 15:35:00,50.22,50.22,50.14,50.16,39536.0,39.008,39.008,38.9458,38.9614,39536.0
2016-07-18 15:40:00,50.17,50.19,50.14,50.16,32797.0,38.9691,38.9847,38.9458,38.9614,32797.0
2016-07-18 15:45:00,50.16,50.21,50.15,50.19,53657.0,38.9614,39.0002,38.9536,38.9847,53657.0
2016-07-18 15:50:00,50.19,50.2,50.14,50.18,54066.0,38.9847,38.9924,38.9458,38.9769,54066.0
2016-07-18 15:55:00,50.18,50.18,50.14,50.16,98795.0,38.9769,38.9769,38.9458,38.9614,98795.0
2016-07-19 09:30:00,50.08,50.17,49.93,49.93,19991.0,38.8992,38.9691,38.7827,38.7827,19991.0
2016-07-19 09:35:00,49.97,50.23,49.97,50.14,11071.0,38.8138,39.0157,38.8138,38.9458,11071.0
2016-07-19 09:40:00,50.1,50.17,49.98,49.98,11949.0,38.9147,38.9691,38.8215,38.8215,11949.0
2016-07-19 09:45:00,49.9,50.04,49.86,49.9,17280.0,38.7594,38.8681,38.7283,38.7594,17280.0
2016-07-19 09:50:00,49.88,49.93,49.69,49.73,8618.0,38.7439,38.7827,38.5963,38.6274,8618.0
2016-07-19 09:55:00,49.76,49.83,49.65,49.78,9697.0,38.6507,38.705,38.5652,38.6662,9697.0
2016-07-19 10:00:00,49.77,49.78,49.66,49.66,7343.0,38.6584,38.6662,38.573,38.573,7343.0
2016-07-19 10:05:00,49.7,49.71,49.6,49.7,21917.0,38.6041,38.6118,38.5264,38.6041,21917.0
2016-07-19 10:10:00,49.71,49.8,49.66,49.68,16280.0,38.6118,38.6817,38.573,38.5885,16280.0
2016-07-19 10:15:00,49.69,49.79,49.69,49.73,10764.0,38.5963,38.674,38.5963,38.6274,10764.0
2016-07-19 10:20:00,49.71,49.73,49.64,49.68,10049.0,38.6118,38.6274,38.5574,38.5885,10049.0
2016-07-19 10:25:00,49.7,49.82,49.67,49.77,18689.0,38.6041,38.6973,38.5808,38.6584,18689.0
2016-07-19 10:30:00,49.76,49.86,49.7,49.86,19735.0,38.6507,38.7283,38.6041,38.7283,19735.0
2016-07-19 10:35:00,49.84,49.91,49.76,49.88,9778.0,38.7128,38.7672,38.6507,38.7439,9778.0
2016-07-19 10:40:00,49.88,49.89,49.79,49.8,11870.0,38.7439,38.7516,38.674,38.6817,11870.0
2016-07-19 10:45:00,49.8,49.8,49.67,49.77,14017.0,38.6817,38.6817,38.5808,38.6584,14017.0
2016-07-19 10:50:00,49.76,49.82,49.7,49.72,10604.0,38.6507,38.6973,38.6041,38.6196,10604.0
2016-07-19 10:55:00,49.72,49.76,49.72,49.72,7438.0,38.6196,38.6507,38.6196,38.6196,7438.0
2016-07-19 11:00:00,49.72,49.78,49.69,49.69,8419.0,38.6196,38.6662,38.5963,38.5963,8419.0
2016-07-19 11:05:00,49.68,49.74,49.68,49.74,7933.0,38.5885,38.6351,38.5885,38.6351,7933.0
2016-07-19 11:10:00,49.73,49.76,49.69,49.75,9134.0,38.6274,38.6507,38.5963,38.6429,9134.0
2016-07-19 11:15:00,49.75,49.81,49.75,49.77,35498.0,38.6429,38.6895,38.6429,38.6584,35498.0
2016-07-19 11:20:00,49.76,49.78,49.74,49.76,7843.0,38.6507,38.6662,38.6351,38.6507,7843.0
2016-07-19 11:25:00,49.76,49.8,49.75,49.76,6160.0,38.6507,38.6817,38.6429,38.6507,6160.0
2016-07-19 11:30:00,49.76,49.81,49.75,49.77,8309.0,38.6507,38.6895,38.6429,38.6584,8309.0
2016-07-19 11:35:00,49.77,49.8,49.76,49.77,10728.0,38.6584,38.6817,38.6507,38.6584,10728.0
2016-07-19 11:40:00,49.77,49.79,49.71,49.71,7153.0,38.6584,38.674,38.6118,38.6118,7153.0
2016-07-19 11:45:00,49.72,49.72,49.61,49.62,13647.0,38.6196,38.6196,38.5341,38.5419,13647.0
2016-07-19 11:50:00,49.63,49.63,49.59,49.62,12609.0,38.5497,38.5497,38.5186,38.5419,12609.0
2016-07-19 11:55:00,49.62,49.62,49.54,49.58,13457.0,38.5419,38.5419,38.4798,38.5108,13457.0
2016-07-19 12:00:00,49.59,49.7,49.59,49.7,12958.0,38.5186,38.6041,38.5186,38.6041,12958.0
2016-07-19 12:05:00,49.71,49.73,49.64,49.64,7460.0,38.6118,38.6274,38.5574,38.5574,7460.0
2016-07-19 12:10:00,49.65,49.68,49.58,49.66,16110.0,38.5652,38.5885,38.5108,38.573,16110.0
2016-07-19 12:15:00,49.69,49.76,49.68,49.76,4627.0,38.5963,38.6507,38.5885,38.6507,4627.0
2016-07-19 12:20:00,49.76,49.77,49.72,49.73,5327.0,38.6507,38.6584,38.6196,38.6274,5327.0
2016-07-19 12:25:00,49.73,49.74,49.7,49.72,4225.0,38.6274,38.6351,38.6041,38.6196,4225.0
2016-07-19 12:30:00,49.72,49.78,49.71,49.77,4984.0,38.6196,38.6662,38.6118,38.6584,4984.0
2016-07-19 12:35:00,49.76,49.78,49.71,49.71,7478.0,38.6507,38.6662,38.6118,38.6118,7478.0
2016-07-19 12:40:00,49.72,49.75,49.66,49.68,8527.0,38.6196,38.6429,38.573,38.5885,8527.0
2016-07-19 12:45:00,49.68,49.76,49.67,49.75,5012.0,38.5885,38.6507,38.5808,38.6429,5012.0
2016-07-19 12:50:00,49.75,49.75,49.72,49.72,5396.0,38.6429,38.6429,38.6196,38.6196,5396.0
2016-07-19 12:55:00,49.71,49.71,49.65,49.66,7021.0,38.6118,38.6118,38.5652,38.573,7021.0
2016-07-19 13:00:00,49.65,49.73,49.63,49.73,9777.0,38.5652,38.6274,38.5497,38.6274,9777.0
2016-07-19 13:05:00,49.73,49.76,49.69,49.69,7601.0,38.6274,38.6507,38.5963,38.5963,7601.0
2016-07-19 13:10:00,49.7,49.7,49.64,49.64,3900.0,38.6041,38.6041,38.5574,38.5574,3900.0
2016-07-19 13:15:00,49.61,49.65,49.59,49.64,10958.0,38.5341,38.5652,38.5186,38.5574,10958.0
2016-07-19 13:20:00,49.63,49.66,49.62,49.64,5255.0,38.5497,38.573,38.5419,38.5574,5255.0
2016-07-19 13:25:00,49.63,49.63,49.57,49.57,12316.0,38.5497,38.5497,38.5031,38.5031,12316.0
2016-07-19 13:30:00,49.57,49.65,49.55,49.63,17451.0,38.5031,38.5652,38.4875,38.5497,17451.0
2016-07-19 13:35:00,49.64,49.7,49.64,49.7,11159.0,38.5574,38.6041,38.5574,38.6041,11159.0
2016-07-19 13:40:00,49.7,49.74,49.7,49.74,3869.0,38.6041,38.6351,38.6041,38.6351,3869.0
2016-07-19 13:45:00,49.73,49.75,49.69,49.69,10000.0,38.6274,38.6429,38.5963,38.5963,10000.0
2016-07-19 13:50:00,49.7,49.72,49.68,49.69,2813.0,38.6041,38.6196,38.5885,38.5963,2813.0
2016-07-19 13:55:00,49.69,49.71,49.64,49.71,5644.0,38.5963,38.6118,38.5574,38.6118,5644.0
2016-07-19 14:00:00,49.71,49.73,49.7,49.72,7295.0,38.6118,38.6274,38.6041,38.6196,7295.0
2016-07-19 14:05:00,49.72,49.76,49.71,49.76,5212.0,38.6196,38.6507,38.6118,38.6507,5212.0
2016-07-19 14:10:00,49.76,49.79,49.76,49.77,7456.0,38.6507,38.674,38.6507,38.6584,7456.0
2016-07-19 14:15:00,49.78,49.82,49.78,49.82,4474.0,38.6662,38.6973,38.6662,38.6973,4474.0
2016-07-19 14:20:00,49.82,49.83,49.79,49.79,7077.0,38.6973,38.705,38.674,38.674,7077.0
2016-07-19 14:25:00,49.8,49.84,49.79,49.81,12114.0,38.6817,38.7128,38.674,38.6895,12114.0
2016-07-19 14:30:00,49.82,49.83,49.76,49.76,12564.0,38.6973,38.705,38.6507,38.6507,12564.0
2016-07-19 14:35:00,49.75,49.84,49.74,49.84,9140.0,38.6429,38.7128,38.6351,38.7128,9140.0
2016-07-19 14:40:00,49.84,49.86,49.81,49.81,9508.0,38.7128,38.7283,38.6895,38.6895,9508.0
2016-07-19 14:45:00,49.81,49.85,49.81,49.84,4456.0,38.6895,38.7206,38.6895,38.7128,4456.0
2016-07-19 14:50:00,49.83,49.84,49.8,49.82,10812.0,38.705,38.7128,38.6817,38.6973,10812.0
2016-07-19 14:55:00,49.82,49.84,49.77,49.77,14784.0,38.6973,38.7128,38.6584,38.6584,14784.0
2016-07-19 15:00:00,49.78,49.79,49.77,49.78,10809.0,38.6662,38.674,38.6584,38.6662,10809.0
2016-07-19 15:05:00,49.78,49.79,49.75,49.75,10991.0,38.6662,38.674,38.6429,38.6429,10991.0
2016-07-19 15:10:00,49.76,49.78,49.74,49.77,14066.0,38.6507,38.6662,38.6351,38.6584,14066.0
2016-07-19 15:15:00,49.77,49.82,49.77,49.81,8916.0,38.6584,38.6973,38.6584,38.6895,8916.0
2016-07-19 15:20:00,49.8,49.81,49.75,49.75,19023.0,38.6817,38.6895,38.6429,38.6429,19023.0
2016-07-19 15:25:00,49.76,49.77,49.72,49.73,9050.0,38.6507,38.6584,38.6196,38.6274,9050.0
2016-07-19 15:30:00,49.73,49.77,49.72,49.76,29783.0,38.6274,38.6584,38.6196,38.6507,29783.0
2016-07-19 15:35:00,49.77,49.81,49.76,49.78,25612.0,38.6584,38.6895,38.6507,38.6662,25612.0
2016-07-19 15:40:00,49.78,49.81,49.75,49.81,21641.0,38.6662,38.6895,38.6429,38.6895,21641.0
2016-07-19 15:45:00,49.81,49.84,49.81,49.84,26737.0,38.6895,38.7128,38.6895,38.7128,26737.0
2016-07-19 15:50:00,49.84,49.84,49.79,49.79,26887.0,38.7128,38.7128,38.674,38.674,26887.0
2016-07-19 15:55:00,49.79,49.83,49.76,49.82,56519.0,38.674,38.705,38.6507,38.6973,56519.0
2016-07-20 09:30:00,50.04,50.05,49.82,49.92,7998.0,38.8681,38.8759,38.6973,38.7749,7998.0
2016-07-20 09:35:00,49.92,50.11,49.92,49.94,5906.0,38.7749,38.9225,38.7749,38.7905,5906.0
2016-07-20 09:40:00,49.99,50.02,49.89,49.89,5734.0,38.8293,38.8526,38.7516,38.7516,5734.0
2016-07-20 09:45:00,49.89,50.02,49.89,50.0,15000.0,38.7516,38.8526,38.7516,38.8371,15000.0
2016-07-20 09:50:00,50.0,50.05,49.93,50.0,18928.0,38.8371,38.8759,38.7827,38.8371,18928.0
2016-07-20 09:55:00,50.0,50.1,49.96,50.05,24593.0,38.8371,38.9147,38.806,38.8759,24593.0
2016-07-20 10:00:00,50.05,50.1,49.99,50.09,25227.0,38.8759,38.9147,38.8293,38.907,25227.0
2016-07-20 10:05:00,50.08,50.24,50.04,50.19,16485.0,38.8992,39.0235,38.8681,38.9847,16485.0
2016-07-20 10:10:00,50.23,50.23,50.14,50.17,14700.0,39.0157,39.0157,38.9458,38.9691,14700.0
2016-07-20 10:15:00,50.17,50.25,50.16,50.23,13159.0,38.9691,39.0313,38.9614,39.0157,13159.0
2016-07-20 10:20:00,50.25,50.25,50.2,50.2,16438.0,39.0313,39.0313,38.9924,38.9924,16438.0
2016-07-20 10:25:00,50.19,50.19,50.12,50.12,5991.0,38.9847,38.9847,38.9303,38.9303,5991.0
2016-07-20 10:30:00,50.12,50.23,50.11,50.23,16586.0,38.9303,39.0157,38.9225,39.0157,16586.0
2016-07-20 10:35:00,50.25,50.25,50.22,50.25,11919.0,39.0313,39.0313,39.008,39.0313,11919.0
2016-07-20 10:40:00,50.25,50.27,50.22,50.24,12774.0,39.0313,39.0468,39.008,39.0235,12774.0
2016-07-20 10:45:00,50.25,50.32,50.25,50.28,9595.0,39.0313,39.0856,39.0313,39.0546,9595.0
2016-07-20 10:50:00,50.29,50.31,50.25,50.25,3208.0,39.0623,39.0779,39.0313,39.0313,3208.0
2016-07-20 10:55:00,50.26,50.28,50.19,50.21,12639.0,39.039,39.0546,38.9847,39.0002,12639.0
2016-07-20 11:00:00,50.2,50.23,50.17,50.19,4927.0,38.9924,39.0157,38.9691,38.9847,4927.0
2016-07-20 11:05:00,50.18,50.22,50.13,50.19,6355.0,38.9769,39.008,38.9381,38.9847,6355.0
2016-07-20 11:10:00,50.19,50.19,50.07,50.08,16687.0,38.9847,38.9847,38.8914,38.8992,16687.0
2016-07-20 11:15:00,50.09,50.09,49.98,49.98,9215.0,38.907,38.907,38.8215,38.8215,9215.0
2016-07-20 11:20:00,50.0,50.04,49.97,50.04,12072.0,38.8371,38.8681,38.8138,38.8681,12072.0
2016-07-20 11:25:00,50.05,50.07,50.03,50.06,5200.0,38.8759,38.8914,38.8604,38.8837,5200.0
2016-07-20 11:30:00,50.05,50.05,49.99,50.03,8022.0,38.8759,38.8759,38.8293,38.8604,8022.0
2016-07-20 11:35:00,50.05,50.13,50.05,50.08,30834.0,38.8759,38.9381,38.8759,38.8992,30834.0
2016-07-20 11:40:00,50.07,50.07,49.99,49.99,5600.0,38.8914,38.8914,38.8293,38.8293,5600.0
2016-07-20 11:45:00,49.97,50.05,49.97,50.05,4200.0,38.8138,38.8759,38.8138,38.8759,4200.0
2016-07-20 11:50:00,50.06,50.06,49.98,49.98,6585.0,38.8837,38.8837,38.8215,38.8215,6585.0
2016-07-20 11:55:00,50.0,50.04,49.98,49.98,3500.0,38.8371,38.8681,38.8215,38.8215,3500.0
2016-07-20 12:00:00,49.98,49.98,49.9,49.91,6500.0,38.8215,38.8215,38.7594,38.7672,6500.0
2016-07-20 12:05:00,49.91,49.95,49.9,49.92,7810.0,38.7672,38.7982,38.7594,38.7749,7810.0
2016-07-20 12:10:00,49.91,49.97,49.89,49.9,6424.0,38.7672,38.8138,38.7516,38.7594,6424.0
2016-07-20 12:15:00,49.91,49.92,49.88,49.88,10362.0,38.7672,38.7749,38.7439,38.7439,10362.0
2016-07-20 12:20:00,49.86,49.93,49.86,49.93,5615.0,38.7283,38.7827,38.7283,38.7827,5615.0
2016-07-20 12:25:00,49.91,49.94,49.89,49.91,9004.0,38.7672,38.7905,38.7516,38.7672,9004.0
2016-07-20 12:30:00,49.92,49.93,49.85,49.86,11495.0,38.7749,38.7827,38.7206,38.7283,11495.0
2016-07-20 12:35:00,49.86,49.87,49.8,49.82,14010.0,38.7283,38.7361,38.6817,38.6973,14010.0
2016-07-20 12:40:00,49.83,49.85,49.79,49.82,9355.0,38.705,38.7206,38.674,38.6973,9355.0
2016-07-20 12:45:00,49.8,49.85,49.79,49.85,6561.0,38.6817,38.7206,38.674,38.7206,6561.0
2016-07-20 12:50:00,49.84,49.87,49.82,49.87,8700.0,38.7128,38.7361,38.6973,38.7361,8700.0
2016-07-20 12:55:00,49.88,49.89,49.8,49.84,9283.0,38.7439,38.7516,38.6817,38.7128,9283.0
2016-07-20 13:00:00,49.84,49.88,49.83,49.85,9435.0,38.7128,38.7439,38.705,38.7206,9435.0
2016-07-20 13:05:00,49.84,49.87,49.84,49.85,5600.0,38.7128,38.7361,38.7128,38.7206,5600.0
2016-07-20 13:10:00,49.86,49.87,49.83,49.84,4045.0,38.7283,38.7361,38.705,38.7128,4045.0
2016-07-20 13:15:00,49.85,49.87,49.84,49.86,7001.0,38.7206,38.7361,38.7128,38.7283,7001.0
2016-07-20 13:20:00,49.86,49.88,49.84,49.84,11471.0,38.7283,38.7439,38.7128,38.7128,11471.0
2016-07-20 13:25:00,49.86,49.88,49.84,49.86,19077.0,38.7283,38.7439,38.7128,38.7283,19077.0
2016-07-20 13:30:00,49.87,49.89,49.84,49.88,14899.0,38.7361,38.7516,38.7128,38.7439,14899.0
2016-07-20 13:35:00,49.89,50.0,49.88,49.97,5310.0,38.7516,38.8371,38.7439,38.8138,5310.0
2016-07-20 13:40:00,49.97,49.99,49.95,49.97,4760.0,38.8138,38.8293,38.7982,38.8138,4760.0
2016-07-20 13:45:00,49.97,49.98,49.94,49.95,5763.0,38.8138,38.8215,38.7905,38.7982,5763.0
2016-07-20 13:50:00,49.95,49.97,49.94,49.97,2900.0,38.7982,38.8138,38.7905,38.8138,2900.0
2016-07-20 13:55:00,49.96,49.97,49.94,49.95,5409.0,38.806,38.8138,38.7905,38.7982,5409.0
2016-07-20 14:00:00,49.95,49.99,49.94,49.98,6902.0,38.7982,38.8293,38.7905,38.8215,6902.0
2016-07-20 14:05:00,49.98,49.99,49.94,49.94,7910.0,38.8215,38.8293,38.7905,38.7905,7910.0
2016-07-20 14:10:00,49.95,49.97,49.94,49.97,5400.0,38.7982,38.8138,38.7905,38.8138,5400.0
2016-07-20 14:15:00,49.98,49.98,49.95,49.95,6649.0,38.8215,38.8215,38.7982,38.7982,6649.0
2016-07-20 14:20:00,49.95,49.96,49.93,49.93,5423.0,38.7982,38.806,38.7827,38.7827,5423.0
2016-07-20 14:25:00,49.93,49.95,49.92,49.94,5672.0,38.7827,38.7982,38.7749,38.7905,5672.0
2016-07-20 14:30:00,49.95,49.95,49.88,49.9,8536.0,38.7982,38.7982,38.7439,38.7594,8536.0
2016-07-20 14:35:00,49.9,49.9,49.83,49.84,14300.0,38.7594,38.7594,38.705,38.7128,14300.0
2016-07-20 14:40:00,49.84,49.86,49.82,49.86,5608.0,38.7128,38.7283,38.6973,38.7283,5608.0
2016-07-20 14:45:00,49.86,49.88,49.85,49.88,3338.0,38.7283,38.7439,38.7206,38.7439,3338.0
2016-07-20 14:50:00,49.88,49.92,49.88,49.91,10013.0,38.7439,38.7749,38.7439,38.7672,10013.0
2016-07-20 14:55:00,49.91,49.97,49.89,49.94,14393.0,38.7672,38.8138,38.7516,38.7905,14393.0
2016-07-20 15:00:00,49.94,49.98,49.93,49.98,4537.0,38.7905,38.8215,38.7827,38.8215,4537.0
2016-07-20 15:05:00,49.98,49.99,49.95,49.98,5503.0,38.8215,38.8293,38.7982,38.8215,5503.0
2016-07-20 15:10:00,49.98,49.98,49.94,49.95,3500.0,38.8215,38.8215,38.7905,38.7982,3500.0
2016-07-20 15:15:00,49.95,49.98,49.94,49.98,6756.0,38.7982,38.8215,38.7905,38.8215,6756.0
2016-07-20 15:20:00,49.98,49.99,49.96,49.98,7461.0,38.8215,38.8293,38.806,38.8215,7461.0
2016-07-20 15:25:00,49.98,49.98,49.95,49.96,9481.0,38.8215,38.8215,38.7982,38.806,9481.0
2016-07-20 15:30:00,49.96,49.98,49.95,49.97,8529.0,38.806,38.8215,38.7982,38.8138,8529.0
2016-07-20 15:35:00,49.96,49.97,49.93,49.97,16692.0,38.806,38.8138,38.7827,38.8138,16692.0
2016-07-20 15:40:00,49.97,50.05,49.97,50.05,26222.0,38.8138,38.8759,38.8138,38.8759,26222.0
2016-07-20 15:45:00,50.05,50.08,50.05,50.07,23245.0,38.8759,38.8992,38.8759,38.8914,23245.0
2016-07-20 15:50:00,50.07,50.1,50.05,50.09,33465.0,38.8914,38.9147,38.8759,38.907,33465.0
2016-07-20 15:55:00,50.09,50.1,50.07,50.1,63879.0,38.907,38.9147,38.8914,38.9147,63879.0
2016-07-21 09:30:00,50.11,50.29,49.92,49.93,9830.0,38.9225,39.0623,38.7749,38.7827,9830.0
2016-07-21 09:35:00,50.09,50.33,50.05,50.18,14600.0,38.907,39.0934,38.8759,38.9769,14600.0
2016-07-21 09:40:00,50.29,50.29,50.22,50.23,5800.0,39.0623,39.0623,39.008,39.0157,5800.0
2016-07-21 09:45:00,50.24,50.27,50.22,50.25,3300.0,39.0235,39.0468,39.008,39.0313,3300.0
2016-07-21 09:50:00,50.25,50.25,50.11,50.15,12510.0,39.0313,39.0313,38.9225,38.9536,12510.0
2016-07-21 09:55:00,50.18,50.19,50.09,50.09,3000.0,38.9769,38.9847,38.907,38.907,3000.0
2016-07-21 10:00:00,50.12,50.22,50.11,50.21,6344.0,38.9303,39.008,38.9225,39.0002,6344.0
2016-07-21 10:05:00,50.2,50.25,50.14,50.16,17654.0,38.9924,39.0313,38.9458,38.9614,17654.0
2016-07-21 10:10:00,50.16,50.2,50.14,50.2,12727.0,38.9614,38.9924,38.9458,38.9924,12727.0
2016-07-21 10:15:00,50.21,50.3,50.2,50.26,7170.0,39.0002,39.0701,38.9924,39.039,7170.0
2016-07-21 10:20:00,50.25,50.32,50.23,50.27,6700.0,39.0313,39.0856,39.0157,39.0468,6700.0
2016-07-21 10:25:00,50.27,50.33,50.19,50.21,27153.0,39.0468,39.0934,38.9847,39.0002,27153.0
2016-07-21 10:30:00,50.21,50.26,50.15,50.15,9278.0,39.0002,39.039,38.9536,38.9536,9278.0
2016-07-21 10:35:00,50.17,50.22,50.16,50.18,10200.0,38.9691,39.008,38.9614,38.9769,10200.0
2016-07-21 10:40:00,50.18,50.22,50.16,50.22,5050.0,38.9769,39.008,38.9614,39.008,5050.0
2016-07-21 10:45:00,50.22,50.3,50.21,50.3,4929.0,39.008,39.0701,39.0002,39.0701,4929.0
2016-07-21 10:50:00,50.31,50.32,50.23,50.23,5400.0,39.0779,39.0856,39.0157,39.0157,5400.0
2016-07-21 10:55:00,50.26,50.3,50.23,50.27,4360.0,39.039,39.0701,39.0157,39.0468,4360.0
2016-07-21 11:00:00,50.26,50.26,50.19,50.21,5964.0,39.039,39.039,38.9847,39.0002,5964.0
2016-07-21 11:05:00,50.22,50.24,50.21,50.21,2800.0,39.008,39.0235,39.0002,39.0002,2800.0
2016-07-21 11:10:00,50.21,50.24,50.2,50.23,4522.0,39.0002,39.0235,38.9924,39.0157,4522.0
2016-07-21 11:15:00,50.24,50.24,50.19,50.24,9935.0,39.0235,39.0235,38.9847,39.0235,9935.0
2016-07-21 11:20:00,50.23,50.25,50.21,50.25,6136.0,39.0157,39.0313,39.0002,39.0313,6136.0
2016-07-21 11:25:00,50.24,50.25,50.16,50.19,27794.0,39.0235,39.0313,38.9614,38.9847,27794.0
2016-07-21 11:30:00,50.2,50.21,50.13,50.13,8600.0,38.9924,39.0002,38.9381,38.9381,8600.0
2016-07-21 11:35:00,50.12,50.13,50.06,50.09,16869.0,38.9303,38.9381,38.8837,38.907,16869.0
2016-07-21 11:40:00,50.09,50.1,50.02,50.05,6880.0,38.907,38.9147,38.8526,38.8759,6880.0
2016-07-21 11:45:00,50.06,50.06,49.97,49.97,8971.0,38.8837,38.8837,38.8138,38.8138,8971.0
2016-07-21 11:50:00,49.95,49.96,49.88,49.88,2200.0,38.7982,38.806,38.7439,38.7439,2200.0
2016-07-21 11:55:00,49.9,50.01,49.9,49.98,7436.0,38.7594,38.8448,38.7594,38.8215,7436.0
2016-07-21 12:00:00,49.97,49.99,49.94,49.96,6212.0,38.8138,38.8293,38.7905,38.806,6212.0
2016-07-21 12:05:00,49.94,49.98,49.93,49.95,5212.0,38.7905,38.8215,38.7827,38.7982,5212.0
2016-07-21 12:10:00,49.95,50.03,49.95,50.03,3400.0,38.7982,38.8604,38.7982,38.8604,3400.0
2016-07-21 12:15:00,50.05,50.05,50.0,50.02,1300.0,38.8759,38.8759,38.8371,38.8526,1300.0
2016-07-21 12:20:00,50.02,50.02,49.98,49.98,1300.0,38.8526,38.8526,38.8215,38.8215,1300.0
2016-07-21 12:25:00,49.96,49.97,49.91,49.97,6434.0,38.806,38.8138,38.7672,38.8138,6434.0
2016-07-21 12:30:00,49.96,49.96,49.95,49.96,3990.0,38.806,38.806,38.7982,38.806,3990.0
2016-07-21 12:35:00,49.95,49.96,49.9,49.91,7250.0,38.7982,38.806,38.7594,38.7672,7250.0
2016-07-21 12:40:00,49.92,49.93,49.89,49.9,6236.0,38.7749,38.7827,38.7516,38.7594,6236.0
2016-07-21 12:45:00,49.91,49.95,49.91,49.92,2850.0,38.7672,38.7982,38.7672,38.7749,2850.0
2016-07-21 12:50:00,49.92,49.92,49.86,49.9,8014.0,38.7749,38.7749,38.7283,38.7594,8014.0
2016-07-21 12:55:00,49.93,49.93,49.89,49.89,2300.0,38.7827,38.7827,38.7516,38.7516,2300.0
2016-07-21 13:00:00,49.91,49.95,49.89,49.9,1910.0,38.7672,38.7982,38.7516,38.7594,1910.0
2016-07-21 13:05:00,49.91,49.93,49.9,49.93,2900.0,38.7672,38.7827,38.7594,38.7827,2900.0
2016-07-21 13:10:00,49.93,49.97,49.91,49.97,3817.0,38.7827,38.8138,38.7672,38.8138,3817.0
2016-07-21 13:15:00,49.94,49.98,49.94,49.97,2520.0,38.7905,38.8215,38.7905,38.8138,2520.0
2016-07-21 13:20:00,49.97,49.99,49.97,49.98,2060.0,38.8138,38.8293,38.8138,38.8215,2060.0
2016-07-21 13:25:00,49.98,50.02,49.97,50.0,4560.0,38.8215,38.8526,38.8138,38.8371,4560.0
2016-07-21 13:30:00,50.0,50.04,50.0,50.02,7780.0,38.8371,38.8681,38.8371,38.8526,7780.0
2016-07-21 13:35:00,50.02,50.02,50.0,50.02,4300.0,38.8526,38.8526,38.8371,38.8526,4300.0
2016-07-21 13:40:00,50.01,50.04,50.01,50.04,5035.0,38.8448,38.8681,38.8448,38.8681,5035.0
2016-07-21 13:45:00,50.03,50.03,49.98,49.98,6920.0,38.8604,38.8604,38.8215,38.8215,6920.0
2016-07-21 13:50:00,49.98,49.98,49.93,49.95,13645.0,38.8215,38.8215,38.7827,38.7982,13645.0
2016-07-21 13:55:00,49.95,49.95,49.88,49.91,6254.0,38.7982,38.7982,38.7439,38.7672,6254.0
2016-07-21 14:00:00,49.91,49.94,49.9,49.92,11291.0,38.7672,38.7905,38.7594,38.7749,11291.0
2016-07-21 14:05:00,49.93,49.96,49.92,49.95,5009.0,38.7827,38.806,38.7749,38.7982,5009.0
2016-07-21 14:10:00,49.92,49.92,49.88,49.91,4922.0,38.7749,38.7749,38.7439,38.7672,4922.0
2016-07-21 14:15:00,49.92,49.92,49.88,49.89,6103.0,38.7749,38.7749,38.7439,38.7516,6103.0
2016-07-21 14:20:00,49.9,49.91,49.88,49.89,4755.0,38.7594,38.7672,38.7439,38.7516,4755.0
2016-07-21 14:25:00,49.89,49.9,49.86,49.9,6790.0,38.7516,38.7594,38.7283,38.7594,6790.0
2016-07-21 14:30:00,49.89,49.9,49.88,49.89,3808.0,38.7516,38.7594,38.7439,38.7516,3808.0
2016-07-21 14:35:00,49.89,49.89,49.83,49.87,12747.0,38.7516,38.7516,38.705,38.7361,12747.0
2016-07-21 14:40:00,49.87,49.91,49.86,49.9,22207.0,38.7361,38.7672,38.7283,38.7594,22207.0
2016-07-21 14:45:00,49.9,49.91,49.81,49.84,21437.0,38.7594,38.7672,38.6895,38.7128,21437.0
2016-07-21 14:50:00,49.83,49.83,49.79,49.81,6650.0,38.705,38.705,38.674,38.6895,6650.0
2016-07-21 14:55:00,49.81,49.82,49.77,49.8,6025.0,38.6895,38.6973,38.6584,38.6817,6025.0
2016-07-21 15:00:00,49.8,49.81,49.74,49.75,12041.0,38.6817,38.6895,38.6351,38.6429,12041.0
2016-07-21 15:05:00,49.75,49.75,49.7,49.72,9409.0,38.6429,38.6429,38.6041,38.6196,9409.0
2016-07-21 15:10:00,49.72,49.72,49.69,49.69,6903.0,38.6196,38.6196,38.5963,38.5963,6903.0
2016-07-21 15:15:00,49.69,49.72,49.68,49.72,12400.0,38.5963,38.6196,38.5885,38.6196,12400.0
2016-07-21 15:20:00,49.72,49.74,49.71,49.73,6383.0,38.6196,38.6351,38.6118,38.6274,6383.0
2016-07-21 15:25:00,49.73,49.75,49.73,49.74,6177.0,38.6274,38.6429,38.6274,38.6351,6177.0
2016-07-21 15:30:00,49.75,49.77,49.75,49.77,12564.0,38.6429,38.6584,38.6429,38.6584,12564.0
2016-07-21 15:35:00,49.78,49.78,49.74,49.75,8963.0,38.6662,38.6662,38.6351,38.6429,8963.0
2016-07-21 15:40:00,49.74,49.75,49.71,49.73,16405.0,38.6351,38.6429,38.6118,38.6274,16405.0
2016-07-21 15:45:00,49.73,49.8,49.73,49.77,18275.0,38.6274,38.6817,38.6274,38.6584,18275.0
2016-07-21 15:50:00,49.78,49.78,49.75,49.75,11769.0,38.6662,38.6662,38.6429,38.6429,11769.0
2016-07-21 15:55:00,49.75,49.8,49.75,49.79,39975.0,38.6429,38.6817,38.6429,38.674,39975.0
2016-07-22 09:30:00,49.51,49.75,49.5,49.75,16522.0,38.4565,38.6429,38.4487,38.6429,16522.0
2016-07-22 09:35:00,49.76,49.81,49.68,49.81,6714.0,38.6507,38.6895,38.5885,38.6895,6714.0
2016-07-22 09:40:00,49.77,49.82,49.67,49.76,10884.0,38.6584,38.6973,38.5808,38.6507,10884.0
2016-07-22 09:45:00,49.74,49.77,49.65,49.77,6500.0,38.6351,38.6584,38.5652,38.6584,6500.0
2016-07-22 09:50:00,49.73,49.82,49.66,49.66,31973.0,38.6274,38.6973,38.573,38.573,31973.0
2016-07-22 09:55:00,49.69,49.71,49.58,49.69,10554.0,38.5963,38.6118,38.5108,38.5963,10554.0
2016-07-22 10:00:00,49.69,49.74,49.63,49.63,9000.0,38.5963,38.6351,38.5497,38.5497,9000.0
2016-07-22 10:05:00,49.67,49.7,49.62,49.66,6138.0,38.5808,38.6041,38.5419,38.573,6138.0
2016-07-22 10:10:00,49.66,49.68,49.61,49.67,8867.0,38.573,38.5885,38.5341,38.5808,8867.0
2016-07-22 10:15:00,49.69,49.69,49.56,49.6,22345.0,38.5963,38.5963,38.4953,38.5264,22345.0
2016-07-22 10:20:00,49.59,49.64,49.5,49.61,17017.0,38.5186,38.5574,38.4487,38.5341,17017.0
2016-07-22 10:25:00,49.65,49.72,49.65,49.69,4601.0,38.5652,38.6196,38.5652,38.5963,4601.0
2016-07-22 10:30:00,49.67,49.79,49.66,49.76,10909.0,38.5808,38.674,38.573,38.6507,10909.0
2016-07-22 10:35:00,49.76,49.8,49.75,49.8,4450.0,38.6507,38.6817,38.6429,38.6817,4450.0
2016-07-22 10:40:00,49.81,49.82,49.78,49.81,9354.0,38.6895,38.6973,38.6662,38.6895,9354.0
2016-07-22 10:45:00,49.82,49.88,49.82,49.85,7300.0,38.6973,38.7439,38.6973,38.7206,7300.0
2016-07-22 10:50:00,49.86,49.86,49.82,49.83,2596.0,38.7283,38.7283,38.6973,38.705,2596.0
2016-07-22 10:55:00,49.82,49.82,49.78,49.81,6038.0,38.6973,38.6973,38.6662,38.6895,6038.0
2016-07-22 11:00:00,49.81,49.82,49.8,49.81,6817.0,38.6895,38.6973,38.6817,38.6895,6817.0
2016-07-22 11:05:00,49.8,49.89,49.78,49.89,18220.0,38.6817,38.7516,38.6662,38.7516,18220.0
2016-07-22 11:10:00,49.89,49.9,49.85,49.86,5030.0,38.7516,38.7594,38.7206,38.7283,5030.0
2016-07-22 11:15:00,49.86,49.91,49.78,49.78,19249.0,38.7283,38.7672,38.6662,38.6662,19249.0
2016-07-22 11:20:00,49.78,49.8,49.77,49.79,3400.0,38.6662,38.6817,38.6584,38.674,3400.0
2016-07-22 11:25:00,49.8,49.89,49.8,49.89,5500.0,38.6817,38.7516,38.6817,38.7516,5500.0
2016-07-22 11:30:00,49.89,49.92,49.87,49.9,5237.0,38.7516,38.7749,38.7361,38.7594,5237.0
2016-07-22 11:35:00,49.89,49.93,49.89,49.93,3800.0,38.7516,38.7827,38.7516,38.7827,3800.0
2016-07-22 11:40:00,49.93,49.98,49.93,49.97,5300.0,38.7827,38.8215,38.7827,38.8138,5300.0
2016-07-22 11:45:00,49.96,50.09,49.96,50.09,14105.0,38.806,38.907,38.806,38.907,14105.0
2016-07-22 11:50:00,50.1,50.22,50.09,50.21,18787.0,38.9147,39.008,38.907,39.0002,18787.0
2016-07-22 11:55:00,50.22,50.25,50.19,50.21,3731.0,39.008,39.0313,38.9847,39.0002,3731.0
2016-07-22 12:00:00,50.2,50.21,50.16,50.19,7992.0,38.9924,39.0002,38.9614,38.9847,7992.0
2016-07-22 12:05:00,50.18,50.25,50.17,50.22,11841.0,38.9769,39.0313,38.9691,39.008,11841.0
2016-07-22 12:10:00,50.22,50.22,50.2,50.21,5222.0,39.008,39.008,38.9924,39.0002,5222.0
2016-07-22 12:15:00,50.21,50.22,50.15,50.15,7761.0,39.0002,39.008,38.9536,38.9536,7761.0
2016-07-22 12:20:00,50.17,50.18,50.16,50.17,7011.0,38.9691,38.9769,38.9614,38.9691,7011.0
2016-07-22 12:25:00,50.18,50.27,50.18,50.25,7615.0,38.9769,39.0468,38.9769,39.0313,7615.0
2016-07-22 12:30:00,50.25,50.27,50.24,50.27,6661.0,39.0313,39.0468,39.0235,39.0468,6661.0
2016-07-22 12:35:00,50.26,50.31,50.25,50.31,10002.0,39.039,39.0779,39.0313,39.0779,10002.0
2016-07-22 12:40:00,50.3,50.32,50.29,50.32,2910.0,39.0701,39.0856,39.0623,39.0856,2910.0
2016-07-22 12:45:00,50.31,50.35,50.31,50.33,5125.0,39.0779,39.1089,39.0779,39.0934,5125.0
2016-07-22 12:50:00,50.34,50.34,50.32,50.33,2900.0,39.1012,39.1012,39.0856,39.0934,2900.0
2016-07-22 12:55:00,50.32,50.33,50.28,50.3,2867.0,39.0856,39.0934,39.0546,39.0701,2867.0
2016-07-22 13:00:00,50.3,50.3,50.26,50.26,4976.0,39.0701,39.0701,39.039,39.039,4976.0
2016-07-22 13:05:00,50.27,50.3,50.25,50.29,10811.0,39.0468,39.0701,39.0313,39.0623,10811.0
2016-07-22 13:10:00,50.3,50.35,50.29,50.35,8829.0,39.0701,39.1089,39.0623,39.1089,8829.0
2016-07-22 13:15:00,50.34,50.35,50.28,50.28,4397.0,39.1012,39.1089,39.0546,39.0546,4397.0
2016-07-22 13:20:00,50.3,50.31,50.28,50.31,6330.0,39.0701,39.0779,39.0546,39.0779,6330.0
2016-07-22 13:25:00,50.31,50.31,50.29,50.3,5639.0,39.0779,39.0779,39.0623,39.0701,5639.0
2016-07-22 13:30:00,50.3,50.35,50.29,50.34,11123.0,39.0701,39.1089,39.0623,39.1012,11123.0
2016-07-22 13:35:00,50.32,50.32,50.29,50.31,5015.0,39.0856,39.0856,39.0623,39.0779,5015.0
2016-07-22 13:40:00,50.3,50.32,50.3,50.32,2955.0,39.0701,39.0856,39.0701,39.0856,2955.0
2016-07-22 13:45:00,50.32,50.42,50.3,50.42,12391.0,39.0856,39.1633,39.0701,39.1633,12391.0
2016-07-22 13:50:00,50.42,50.43,50.4,50.41,6217.0,39.1633,39.1711,39.1478,39.1555,6217.0
2016-07-22 13:55:00,50.41,50.43,50.41,50.43,4100.0,39.1555,39.1711,39.1555,39.1711,4100.0
2016-07-22 14:00:00,50.41,50.42,50.39,50.41,8453.0,39.1555,39.1633,39.14,39.1555,8453.0
2016-07-22 14:05:00,50.43,50.5,50.41,50.49,27462.0,39.1711,39.2254,39.1555,39.2177,27462.0
2016-07-22 14:10:00,50.48,50.52,50.48,50.51,14278.0,39.2099,39.241,39.2099,39.2332,14278.0
2016-07-22 14:15:00,50.51,50.55,50.5,50.53,12671.0,39.2332,39.2643,39.2254,39.2487,12671.0
2016-07-22 14:20:00,50.53,50.55,50.52,50.55,7194.0,39.2487,39.2643,39.241,39.2643,7194.0
2016-07-22 14:25:00,50.56,50.59,50.56,50.58,5711.0,39.2721,39.2954,39.2721,39.2876,5711.0
2016-07-22 14:30:00,50.57,50.58,50.5,50.5,7725.0,39.2798,39.2876,39.2254,39.2254,7725.0
2016-07-22 14:35:00,50.5,50.5,50.42,50.42,14155.0,39.2254,39.2254,39.1633,39.1633,14155.0
2016-07-22 14:40:00,50.42,50.45,50.42,50.44,6048.0,39.1633,39.1866,39.1633,39.1788,6048.0
2016-07-22 14:45:00,50.44,50.53,50.42,50.53,14525.0,39.1788,39.2487,39.1633,39.2487,14525.0
2016-07-22 14:50:00,50.53,50.59,50.53,50.56,12623.0,39.2487,39.2954,39.2487,39.2721,12623.0
2016-07-22 14:55:00,50.56,50.57,50.53,50.56,6612.0,39.2721,39.2798,39.2487,39.2721,6612.0
2016-07-22 15:00:00,50.57,50.57,50.52,50.55,9050.0,39.2798,39.2798,39.241,39.2643,9050.0
2016-07-22 15:05:00,50.55,50.55,50.52,50.54,7940.0,39.2643,39.2643,39.241,39.2565,7940.0
2016-07-22 15:10:00,50.54,50.55,50.52,50.53,4443.0,39.2565,39.2643,39.241,39.2487,4443.0
2016-07-22 15:15:00,50.52,50.56,50.49,50.56,8253.0,39.241,39.2721,39.2177,39.2721,8253.0
2016-07-22 15:20:00,50.55,50.56,50.51,50.51,9122.0,39.2643,39.2721,39.2332,39.2332,9122.0
2016-07-22 15:25:00,50.51,50.52,50.43,50.44,15764.0,39.2332,39.241,39.1711,39.1788,15764.0
2016-07-22 15:30:00,50.43,50.47,50.4,50.42,26100.0,39.1711,39.2021,39.1478,39.1633,26100.0
2016-07-22 15:35:00,50.41,50.43,50.39,50.43,21941.0,39.1555,39.1711,39.14,39.1711,21941.0
2016-07-22 15:40:00,50.42,50.42,50.33,50.35,33910.0,39.1633,39.1633,39.0934,39.1089,33910.0
2016-07-22 15:45:00,50.36,50.41,50.35,50.39,25346.0,39.1167,39.1555,39.1089,39.14,25346.0
2016-07-22 15:50:00,50.39,50.45,50.39,50.39,26001.0,39.14,39.1866,39.14,39.14,26001.0
2016-07-22 15:55:00,50.4,50.41,50.35,50.38,97069.0,39.1478,39.1555,39.1089,39.1322,97069.0
2016-07-25 09:30:00,50.29,50.55,50.19,50.43,19429.0,39.0623,39.2643,38.9847,39.1711,19429.0
2016-07-25 09:35:00,50.44,50.66,50.3,50.41,24800.0,39.1788,39.3497,39.0701,39.1555,24800.0
2016-07-25 09:40:00,50.52,50.67,50.43,50.6,18007.0,39.241,39.3575,39.1711,39.3031,18007.0
2016-07-25 09:45:00,50.64,50.87,50.56,50.64,25484.0,39.3342,39.5128,39.2721,39.3342,25484.0
2016-07-25 09:50:00,50.61,50.69,50.59,50.67,6917.0,39.3109,39.373,39.2954,39.3575,6917.0
2016-07-25 09:55:00,50.72,50.77,50.68,50.75,11948.0,39.3963,39.4352,39.3653,39.4196,11948.0
2016-07-25 10:00:00,50.72,50.86,50.71,50.75,22084.0,39.3963,39.5051,39.3886,39.4196,22084.0
2016-07-25 10:05:00,50.73,50.85,50.65,50.67,11103.0,39.4041,39.4973,39.342,39.3575,11103.0
2016-07-25 10:10:00,50.67,50.67,50.52,50.56,8068.0,39.3575,39.3575,39.241,39.2721,8068.0
2016-07-25 10:15:00,50.54,50.55,50.44,50.5,8575.0,39.2565,39.2643,39.1788,39.2254,8575.0
2016-07-25 10:20:00,50.51,50.58,50.51,50.56,11313.0,39.2332,39.2876,39.2332,39.2721,11313.0
2016-07-25 10:25:00,50.57,50.61,50.56,50.61,10935.0,39.2798,39.3109,39.2721,39.3109,10935.0
2016-07-25 10:30:00,50.6,50.63,50.48,50.49,8783.0,39.3031,39.3264,39.2099,39.2177,8783.0
2016-07-25 10:35:00,50.5,50.61,50.5,50.61,13407.0,39.2254,39.3109,39.2254,39.3109,13407.0
2016-07-25 10:40:00,50.61,50.65,50.61,50.61,5494.0,39.3109,39.342,39.3109,39.3109,5494.0
2016-07-25 10:45:00,50.62,50.73,50.59,50.72,10231.0,39.3187,39.4041,39.2954,39.3963,10231.0
2016-07-25 10:50:00,50.72,50.84,50.71,50.84,14532.0,39.3963,39.4895,39.3886,39.4895,14532.0
2016-07-25 10:55:00,50.83,50.83,50.73,50.74,4952.0,39.4818,39.4818,39.4041,39.4119,4952.0
2016-07-25 11:00:00,50.74,50.74,50.64,50.64,8883.0,39.4119,39.4119,39.3342,39.3342,8883.0
2016-07-25 11:05:00,50.65,50.67,50.56,50.57,8111.0,39.342,39.3575,39.2721,39.2798,8111.0
2016-07-25 11:10:00,50.58,50.61,50.52,50.59,21840.0,39.2876,39.3109,39.241,39.2954,21840.0
2016-07-25 11:15:00,50.59,50.59,50.5,50.57,8848.0,39.2954,39.2954,39.2254,39.2798,8848.0
2016-07-25 11:20:00,50.56,50.62,50.52,50.62,22566.0,39.2721,39.3187,39.241,39.3187,22566.0
2016-07-25 11:25:00,50.6,50.62,50.55,50.57,17087.0,39.3031,39.3187,39.2643,39.2798,17087.0
2016-07-25 11:30:00,50.56,50.63,50.55,50.6,7044.0,39.2721,39.3264,39.2643,39.3031,7044.0
2016-07-25 11:35:00,50.6,50.61,50.56,50.57,3864.0,39.3031,39.3109,39.2721,39.2798,3864.0
2016-07-25 11:40:00,50.58,50.59,50.53,50.55,6605.0,39.2876,39.2954,39.2487,39.2643,6605.0
2016-07-25 11:45:00,50.56,50.58,50.5,50.5,40245.0,39.2721,39.2876,39.2254,39.2254,40245.0
2016-07-25 11:50:00,50.51,50.56,50.49,50.54,3000.0,39.2332,39.2721,39.2177,39.2565,3000.0
2016-07-25 11:55:00,50.56,50.58,50.47,50.49,12316.0,39.2721,39.2876,39.2021,39.2177,12316.0
2016-07-25 12:00:00,50.5,50.56,50.5,50.52,20613.0,39.2254,39.2721,39.2254,39.241,20613.0
2016-07-25 12:05:00,50.5,50.53,50.48,50.49,3380.0,39.2254,39.2487,39.2099,39.2177,3380.0
2016-07-25 12:10:00,50.48,50.48,50.41,50.41,3700.0,39.2099,39.2099,39.1555,39.1555,3700.0
2016-07-25 12:15:00,50.38,50.42,50.38,50.39,900.0,39.1322,39.1633,39.1322,39.14,900.0
2016-07-25 12:20:00,50.42,50.46,50.42,50.42,7656.0,39.1633,39.1944,39.1633,39.1633,7656.0
2016-07-25 12:25:00,50.4,50.45,50.39,50.45,2619.0,39.1478,39.1866,39.14,39.1866,2619.0
2016-07-25 12:30:00,50.45,50.47,50.45,50.46,3559.0,39.1866,39.2021,39.1866,39.1944,3559.0
2016-07-25 12:35:00,50.46,50.49,50.46,50.47,3901.0,39.1944,39.2177,39.1944,39.2021,3901.0
2016-07-25 12:40:00,50.48,50.51,50.48,50.48,3551.0,39.2099,39.2332,39.2099,39.2099,3551.0
2016-07-25 12:45:00,50.48,50.6,50.48,50.6,17362.0,39.2099,39.3031,39.2099,39.3031,17362.0
2016-07-25 12:50:00,50.63,50.63,50.55,50.57,5049.0,39.3264,39.3264,39.2643,39.2798,5049.0
2016-07-25 12:55:00,50.6,50.64,50.59,50.63,5800.0,39.3031,39.3342,39.2954,39.3264,5800.0
2016-07-25 13:00:00,50.64,50.65,50.62,50.63,8456.0,39.3342,39.342,39.3187,39.3264,8456.0
2016-07-25 13:05:00,50.62,50.62,50.59,50.59,5950.0,39.3187,39.3187,39.2954,39.2954,5950.0
2016-07-25 13:10:00,50.6,50.65,50.58,50.65,9725.0,39.3031,39.342,39.2876,39.342,9725.0
2016-07-25 13:15:00,50.65,50.73,50.63,50.72,14951.0,39.342,39.4041,39.3264,39.3963,14951.0
2016-07-25 13:20:00,50.71,50.73,50.7,50.71,9333.0,39.3886,39.4041,39.3808,39.3886,9333.0
2016-07-25 13:25:00,50.71,50.72,50.65,50.67,16792.0,39.3886,39.3963,39.342,39.3575,16792.0
2016-07-25 13:30:00,50.67,50.67,50.55,50.56,5089.0,39.3575,39.3575,39.2643,39.2721,5089.0
2016-07-25 13:35:00,50.56,50.57,50.45,50.47,59555.0,39.2721,39.2798,39.1866,39.2021,59555.0
2016-07-25 13:40:00,50.47,50.48,50.4,50.4,71525.0,39.2021,39.2099,39.1478,39.1478,71525.0
2016-07-25 13:45:00,50.41,50.47,50.32,50.47,93027.0,39.1555,39.2021,39.0856,39.2021,93027.0
2016-07-25 13:50:00,50.47,50.54,50.46,50.52,21532.0,39.2021,39.2565,39.1944,39.241,21532.0
2016-07-25 13:55:00,50.53,50.58,50.51,50.57,13132.0,39.2487,39.2876,39.2332,39.2798,13132.0
2016-07-25 14:00:00,50.57,50.58,50.52,50.53,7720.0,39.2798,39.2876,39.241,39.2487,7720.0
2016-07-25 14:05:00,50.52,50.53,50.49,50.53,9734.0,39.241,39.2487,39.2177,39.2487,9734.0
2016-07-25 14:10:00,50.53,50.56,50.52,50.55,7246.0,39.2487,39.2721,39.241,39.2643,7246.0
2016-07-25 14:15:00,50.56,50.56,50.5,50.52,4186.0,39.2721,39.2721,39.2254,39.241,4186.0
2016-07-25 14:20:00,50.53,50.56,50.53,50.56,2565.0,39.2487,39.2721,39.2487,39.2721,2565.0
2016-07-25 14:25:00,50.56,50.56,50.51,50.53,3200.0,39.2721,39.2721,39.2332,39.2487,3200.0
2016-07-25 14:30:00,50.53,50.61,50.53,50.61,8450.0,39.2487,39.3109,39.2487,39.3109,8450.0
2016-07-25 14:35:00,50.61,50.63,50.57,50.59,11033.0,39.3109,39.3264,39.2798,39.2954,11033.0
2016-07-25 14:40:00,50.59,50.65,50.58,50.63,15740.0,39.2954,39.342,39.2876,39.3264,15740.0
2016-07-25 14:45:00,50.63,50.66,50.59,50.66,10282.0,39.3264,39.3497,39.2954,39.3497,10282.0
2016-07-25 14:50:00,50.66,50.66,50.63,50.65,10767.0,39.3497,39.3497,39.3264,39.342,10767.0
2016-07-25 14:55:00,50.65,50.66,50.62,50.62,15559.0,39.342,39.3497,39.3187,39.3187,15559.0
2016-07-25 15:00:00,50.62,50.63,50.54,50.55,15755.0,39.3187,39.3264,39.2565,39.2643,15755.0
2016-07-25 15:05:00,50.55,50.56,50.53,50.55,13826.0,39.2643,39.2721,39.2487,39.2643,13826.0
2016-07-25 15:10:00,50.54,50.55,50.5,50.5,7774.0,39.2565,39.2643,39.2254,39.2254,7774.0
2016-07-25 15:15:00,50.5,50.5,50.43,50.45,7643.0,39.2254,39.2254,39.1711,39.1866,7643.0
2016-07-25 15:20:00,50.44,50.48,50.43,50.46,10652.0,39.1788,39.2099,39.1711,39.1944,10652.0
2016-07-25 15:25:00,50.46,50.47,50.44,50.45,6710.0,39.1944,39.2021,39.1788,39.1866,6710.0
2016-07-25 15:30:00,50.46,50.49,50.45,50.46,10395.0,39.1944,39.2177,39.1866,39.1944,10395.0
2016-07-25 15:35:00,50.47,50.48,50.45,50.47,13281.0,39.2021,39.2099,39.1866,39.2021,13281.0
2016-07-25 15:40:00,50.47,50.48,50.45,50.46,12790.0,39.2021,39.2099,39.1866,39.1944,12790.0
2016-07-25 15:45:00,50.46,50.46,50.42,50.44,13572.0,39.1944,39.1944,39.1633,39.1788,13572.0
2016-07-25 15:50:00,50.44,50.44,50.41,50.41,15450.0,39.1788,39.1788,39.1555,39.1555,15450.0
2016-07-25 15:55:00,50.41,50.49,50.41,50.46,35500.0,39.1555,39.2177,39.1555,39.1944,35500.0
2016-07-26 09:30:00,50.17,50.61,50.07,50.12,31890.0,38.9691,39.3109,38.8914,38.9303,31890.0
2016-07-26 09:35:00,50.14,50.49,50.1,50.39,31950.0,38.9458,39.2177,38.9147,39.14,31950.0
2016-07-26 09:40:00,50.41,50.59,50.4,50.59,13286.0,39.1555,39.2954,39.1478,39.2954,13286.0
2016-07-26 09:45:00,50.59,50.82,50.57,50.73,8199.0,39.2954,39.474,39.2798,39.4041,8199.0
2016-07-26 09:50:00,50.73,50.84,50.71,50.8,11202.0,39.4041,39.4895,39.3886,39.4585,11202.0
2016-07-26 09:55:00,50.8,50.87,50.79,50.8,12410.0,39.4585,39.5128,39.4507,39.4585,12410.0
2016-07-26 10:00:00,50.79,50.89,50.79,50.85,13970.0,39.4507,39.5284,39.4507,39.4973,13970.0
2016-07-26 10:05:00,50.86,50.88,50.7,50.81,41996.0,39.5051,39.5206,39.3808,39.4662,41996.0
2016-07-26 10:10:00,50.81,50.87,50.77,50.81,17569.0,39.4662,39.5128,39.4352,39.4662,17569.0
2016-07-26 10:15:00,50.84,50.91,50.84,50.91,9888.0,39.4895,39.5439,39.4895,39.5439,9888.0
2016-07-26 10:20:00,50.92,51.0,50.92,51.0,14288.0,39.5517,39.6138,39.5517,39.6138,14288.0
2016-07-26 10:25:00,51.01,51.12,51.01,51.09,18097.0,39.6216,39.707,39.6216,39.6837,18097.0
2016-07-26 10:30:00,51.08,51.08,51.03,51.05,16570.0,39.676,39.676,39.6371,39.6527,16570.0
2016-07-26 10:35:00,51.05,51.05,50.85,50.91,31522.0,39.6527,39.6527,39.4973,39.5439,31522.0
2016-07-26 10:40:00,50.9,50.99,50.89,50.99,5222.0,39.5361,39.606,39.5284,39.606,5222.0
2016-07-26 10:45:00,51.01,51.01,50.94,50.98,7206.0,39.6216,39.6216,39.5672,39.5983,7206.0
2016-07-26 10:50:00,50.97,50.98,50.71,50.72,18359.0,39.5905,39.5983,39.3886,39.3963,18359.0
2016-07-26 10:55:00,50.71,50.75,50.62,50.62,26673.0,39.3886,39.4196,39.3187,39.3187,26673.0
2016-07-26 11:00:00,50.61,50.67,50.56,50.63,12361.0,39.3109,39.3575,39.2721,39.3264,12361.0
2016-07-26 11:05:00,50.61,50.64,50.58,50.6,8526.0,39.3109,39.3342,39.2876,39.3031,8526.0
2016-07-26 11:10:00,50.59,50.62,50.55,50.56,7202.0,39.2954,39.3187,39.2643,39.2721,7202.0
2016-07-26 11:15:00,50.57,50.59,50.51,50.53,14155.0,39.2798,39.2954,39.2332,39.2487,14155.0
2016-07-26 11:20:00,50.53,50.57,50.51,50.56,4200.0,39.2487,39.2798,39.2332,39.2721,4200.0
2016-07-26 11:25:00,50.58,50.58,50.52,50.56,17055.0,39.2876,39.2876,39.241,39.2721,17055.0
2016-07-26 11:30:00,50.56,50.58,50.48,50.48,11947.0,39.2721,39.2876,39.2099,39.2099,11947.0
2016-07-26 11:35:00,50.46,50.56,50.46,50.51,13548.0,39.1944,39.2721,39.1944,39.2332,13548.0
2016-07-26 11:40:00,50.57,50.58,50.49,50.51,3300.0,39.2798,39.2876,39.2177,39.2332,3300.0
2016-07-26 11:45:00,50.52,50.59,50.51,50.52,5466.0,39.241,39.2954,39.2332,39.241,5466.0
2016-07-26 11:50:00,50.52,50.63,50.52,50.58,4100.0,39.241,39.3264,39.241,39.2876,4100.0
2016-07-26 11:55:00,50.59,50.68,50.59,50.68,12300.0,39.2954,39.3653,39.2954,39.3653,12300.0
2016-07-26 12:00:00,50.69,50.7,50.63,50.65,5459.0,39.373,39.3808,39.3264,39.342,5459.0
2016-07-26 12:05:00,50.65,50.77,50.65,50.69,15920.0,39.342,39.4352,39.342,39.373,15920.0
2016-07-26 12:10:00,50.67,50.69,50.64,50.64,1600.0,39.3575,39.373,39.3342,39.3342,1600.0
2016-07-26 12:15:00,50.66,50.7,50.63,50.66,4300.0,39.3497,39.3808,39.3264,39.3497,4300.0
2016-07-26 12:20:00,50.65,50.7,50.64,50.65,13400.0,39.342,39.3808,39.3342,39.342,13400.0
2016-07-26 12:25:00,50.65,50.75,50.64,50.64,17324.0,39.342,39.4196,39.3342,39.3342,17324.0
2016-07-26 12:30:00,50.65,50.7,50.64,50.68,5875.0,39.342,39.3808,39.3342,39.3653,5875.0
2016-07-26 12:35:00,50.68,50.69,50.64,50.69,9503.0,39.3653,39.373,39.3342,39.373,9503.0
2016-07-26 12:40:00,50.68,50.7,50.65,50.69,6006.0,39.3653,39.3808,39.342,39.373,6006.0
2016-07-26 12:45:00,50.68,50.68,50.63,50.64,9000.0,39.3653,39.3653,39.3264,39.3342,9000.0
2016-07-26 12:50:00,50.63,50.63,50.59,50.61,1200.0,39.3264,39.3264,39.2954,39.3109,1200.0
2016-07-26 12:55:00,50.61,50.64,50.58,50.58,1900.0,39.3109,39.3342,39.2876,39.2876,1900.0
2016-07-26 13:00:00,50.59,50.66,50.59,50.6,9225.0,39.2954,39.3497,39.2954,39.3031,9225.0
2016-07-26 13:05:00,50.61,50.62,50.57,50.61,5864.0,39.3109,39.3187,39.2798,39.3109,5864.0
2016-07-26 13:10:00,50.61,50.62,50.59,50.6,3700.0,39.3109,39.3187,39.2954,39.3031,3700.0
2016-07-26 13:15:00,50.6,50.63,50.59,50.59,1700.0,39.3031,39.3264,39.2954,39.2954,1700.0
2016-07-26 13:20:00,50.59,50.59,50.43,50.44,8800.0,39.2954,39.2954,39.1711,39.1788,8800.0
2016-07-26 13:25:00,50.45,50.47,50.41,50.42,8809.0,39.1866,39.2021,39.1555,39.1633,8809.0
2016-07-26 13:30:00,50.43,50.47,50.42,50.46,1881.0,39.1711,39.2021,39.1633,39.1944,1881.0
2016-07-26 13:35:00,50.47,50.59,50.47,50.59,4201.0,39.2021,39.2954,39.2021,39.2954,4201.0
2016-07-26 13:40:00,50.59,50.61,50.53,50.54,3705.0,39.2954,39.3109,39.2487,39.2565,3705.0
2016-07-26 13:45:00,50.54,50.62,50.53,50.59,6142.0,39.2565,39.3187,39.2487,39.2954,6142.0
2016-07-26 13:50:00,50.61,50.61,50.55,50.55,4200.0,39.3109,39.3109,39.2643,39.2643,4200.0
2016-07-26 13:55:00,50.57,50.61,50.56,50.6,6687.0,39.2798,39.3109,39.2721,39.3031,6687.0
2016-07-26 14:00:00,50.61,50.64,50.58,50.58,3949.0,39.3109,39.3342,39.2876,39.2876,3949.0
2016-07-26 14:05:00,50.57,50.58,50.51,50.54,6652.0,39.2798,39.2876,39.2332,39.2565,6652.0
2016-07-26 14:10:00,50.54,50.57,50.5,50.55,5885.0,39.2565,39.2798,39.2254,39.2643,5885.0
2016-07-26 14:15:00,50.55,50.62,50.53,50.62,5666.0,39.2643,39.3187,39.2487,39.3187,5666.0
2016-07-26 14:20:00,50.65,50.67,50.62,50.65,5235.0,39.342,39.3575,39.3187,39.342,5235.0
2016-07-26 14:25:00,50.65,50.67,50.61,50.61,5236.0,39.342,39.3575,39.3109,39.3109,5236.0
2016-07-26 14:30:00,50.61,50.7,50.61,50.7,7869.0,39.3109,39.3808,39.3109,39.3808,7869.0
2016-07-26 14:35:00,50.68,50.7,50.64,50.64,8190.0,39.3653,39.3808,39.3342,39.3342,8190.0
2016-07-26 14:40:00,50.67,50.68,50.64,50.64,4753.0,39.3575,39.3653,39.3342,39.3342,4753.0
2016-07-26 14:45:00,50.65,50.65,50.61,50.65,3200.0,39.342,39.342,39.3109,39.342,3200.0
2016-07-26 14:50:00,50.65,50.69,50.64,50.68,30300.0,39.342,39.373,39.3342,39.3653,30300.0
2016-07-26 14:55:00,50.68,50.69,50.66,50.67,8439.0,39.3653,39.373,39.3497,39.3575,8439.0
2016-07-26 15:00:00,50.68,50.71,50.65,50.66,15009.0,39.3653,39.3886,39.342,39.3497,15009.0
2016-07-26 15:05:00,50.67,50.68,50.62,50.65,27053.0,39.3575,39.3653,39.3187,39.342,27053.0
2016-07-26 15:10:00,50.65,50.65,50.58,50.59,6785.0,39.342,39.342,39.2876,39.2954,6785.0
2016-07-26 15:15:00,50.6,50.64,50.59,50.6,28702.0,39.3031,39.3342,39.2954,39.3031,28702.0
2016-07-26 15:20:00,50.6,50.71,50.6,50.63,28345.0,39.3031,39.3886,39.3031,39.3264,28345.0
2016-07-26 15:25:00,50.64,50.67,50.61,50.62,18857.0,39.3342,39.3575,39.3109,39.3187,18857.0
2016-07-26 15:30:00,50.63,50.67,50.62,50.67,21884.0,39.3264,39.3575,39.3187,39.3575,21884.0
2016-07-26 15:35:00,50.68,50.69,50.65,50.66,29682.0,39.3653,39.373,39.342,39.3497,29682.0
2016-07-26 15:40:00,50.66,50.71,50.65,50.69,22976.0,39.3497,39.3886,39.342,39.373,22976.0
2016-07-26 15:45:00,50.68,50.69,50.63,50.65,20298.0,39.3653,39.373,39.3264,39.342,20298.0
2016-07-26 15:50:00,50.64,50.68,50.64,50.68,17051.0,39.3342,39.3653,39.3342,39.3653,17051.0
2016-07-26 15:55:00,50.67,50.7,50.64,50.69,75998.0,39.3575,39.3808,39.3342,39.373,75998.0
2016-07-27 09:30:00,50.73,50.88,50.39,50.67,16701.0,39.4041,39.5206,39.14,39.3575,16701.0
2016-07-27 09:35:00,50.73,50.91,50.68,50.81,10284.0,39.4041,39.5439,39.3653,39.4662,10284.0
2016-07-27 09:40:00,50.81,50.85,50.72,50.74,13618.0,39.4662,39.4973,39.3963,39.4119,13618.0
2016-07-27 09:45:00,50.74,50.78,50.61,50.76,17349.0,39.4119,39.4429,39.3109,39.4274,17349.0
2016-07-27 09:50:00,50.75,50.82,50.72,50.75,20943.0,39.4196,39.474,39.3963,39.4196,20943.0
2016-07-27 09:55:00,50.76,50.91,50.76,50.81,30027.0,39.4274,39.5439,39.4274,39.4662,30027.0
2016-07-27 10:00:00,50.82,50.98,50.82,50.93,28631.0,39.474,39.5983,39.474,39.5594,28631.0
2016-07-27 10:05:00,50.91,50.91,50.73,50.75,9200.0,39.5439,39.5439,39.4041,39.4196,9200.0
2016-07-27 10:10:00,50.76,50.79,50.73,50.75,14458.0,39.4274,39.4507,39.4041,39.4196,14458.0
2016-07-27 10:15:00,50.77,50.82,50.74,50.75,34389.0,39.4352,39.474,39.4119,39.4196,34389.0
2016-07-27 10:20:00,50.74,50.74,50.49,50.49,18070.0,39.4119,39.4119,39.2177,39.2177,18070.0
2016-07-27 10:25:00,50.48,50.56,50.44,50.54,14318.0,39.2099,39.2721,39.1788,39.2565,14318.0
2016-07-27 10:30:00,50.54,50.64,50.48,50.48,16501.0,39.2565,39.3342,39.2099,39.2099,16501.0
2016-07-27 10:35:00,50.51,50.55,50.33,50.35,16425.0,39.2332,39.2643,39.0934,39.1089,16425.0
2016-07-27 10:40:00,50.34,50.35,50.13,50.15,16038.0,39.1012,39.1089,38.9381,38.9536,16038.0
2016-07-27 10:45:00,50.15,50.23,50.15,50.21,9066.0,38.9536,39.0157,38.9536,39.0002,9066.0
2016-07-27 10:50:00,50.19,50.25,50.16,50.2,11692.0,38.9847,39.0313,38.9614,38.9924,11692.0
2016-07-27 10:55:00,50.2,50.33,50.2,50.33,9902.0,38.9924,39.0934,38.9924,39.0934,9902.0
2016-07-27 11:00:00,50.33,50.37,50.27,50.27,11210.0,39.0934,39.1245,39.0468,39.0468,11210.0
2016-07-27 11:05:00,50.27,50.32,50.25,50.31,6575.0,39.0468,39.0856,39.0313,39.0779,6575.0
2016-07-27 11:10:00,50.28,50.3,50.26,50.3,10495.0,39.0546,39.0701,39.039,39.0701,10495.0
2016-07-27 11:15:00,50.3,50.42,50.3,50.34,9310.0,39.0701,39.1633,39.0701,39.1012,9310.0
2016-07-27 11:20:00,50.32,50.32,50.23,50.26,11326.0,39.0856,39.0856,39.0157,39.039,11326.0
2016-07-27 11:25:00,50.27,50.37,50.27,50.35,6984.0,39.0468,39.1245,39.0468,39.1089,6984.0
2016-07-27 11:30:00,50.35,50.35,50.26,50.3,5520.0,39.1089,39.1089,39.039,39.0701,5520.0
2016-07-27 11:35:00,50.33,50.38,50.32,50.35,10237.0,39.0934,39.1322,39.0856,39.1089,10237.0
2016-07-27 11:40:00,50.35,50.39,50.27,50.3,8576.0,39.1089,39.14,39.0468,39.0701,8576.0
2016-07-27 11:45:00,50.31,50.33,50.29,50.32,3888.0,39.0779,39.0934,39.0623,39.0856,3888.0
2016-07-27 11:50:00,50.31,50.34,50.3,50.3,5400.0,39.0779,39.1012,39.0701,39.0701,5400.0
2016-07-27 11:55:00,50.3,50.32,50.24,50.25,9041.0,39.0701,39.0856,39.0235,39.0313,9041.0
2016-07-27 12:00:00,50.26,50.26,50.15,50.15,5400.0,39.039,39.039,38.9536,38.9536,5400.0
2016-07-27 12:05:00,50.15,50.24,50.15,50.24,7423.0,38.9536,39.0235,38.9536,39.0235,7423.0
2016-07-27 12:10:00,50.23,50.27,50.2,50.25,12692.0,39.0157,39.0468,38.9924,39.0313,12692.0
2016-07-27 12:15:00,50.25,50.3,50.24,50.26,7591.0,39.0313,39.0701,39.0235,39.039,7591.0
2016-07-27 12:20:00,50.26,50.27,50.17,50.18,7929.0,39.039,39.0468,38.9691,38.9769,7929.0
2016-07-27 12:25:00,50.18,50.18,50.12,50.14,4678.0,38.9769,38.9769,38.9303,38.9458,4678.0
2016-07-27 12:30:00,50.14,50.15,50.08,50.15,15060.0,38.9458,38.9536,38.8992,38.9536,15060.0
2016-07-27 12:35:00,50.14,50.18,50.13,50.17,6098.0,38.9458,38.9769,38.9381,38.9691,6098.0
2016-07-27 12:40:00,50.17,50.18,50.14,50.17,8128.0,38.9691,38.9769,38.9458,38.9691,8128.0
2016-07-27 12:45:00,50.16,50.18,50.14,50.14,5829.0,38.9614,38.9769,38.9458,38.9458,5829.0
2016-07-27 12:50:00,50.14,50.14,50.06,50.08,10183.0,38.9458,38.9458,38.8837,38.8992,10183.0
2016-07-27 12:55:00,50.08,50.12,50.08,50.11,8683.0,38.8992,38.9303,38.8992,38.9225,8683.0
2016-07-27 13:00:00,50.11,50.12,50.05,50.07,6410.0,38.9225,38.9303,38.8759,38.8914,6410.0
2016-07-27 13:05:00,50.08,50.1,50.07,50.08,7630.0,38.8992,38.9147,38.8914,38.8992,7630.0
2016-07-27 13:10:00,50.08,50.08,50.03,50.04,11034.0,38.8992,38.8992,38.8604,38.8681,11034.0
2016-07-27 13:15:00,50.05,50.05,50.0,50.01,9122.0,38.8759,38.8759,38.8371,38.8448,9122.0
2016-07-27 13:20:00,50.0,50.06,50.0,50.05,11117.0,38.8371,38.8837,38.8371,38.8759,11117.0
2016-07-27 13:25:00,50.04,50.08,50.04,50.07,5751.0,38.8681,38.8992,38.8681,38.8914,5751.0
2016-07-27 13:30:00,50.07,50.09,50.01,50.04,10983.0,38.8914,38.907,38.8448,38.8681,10983.0
2016-07-27 13:35:00,50.04,50.05,50.02,50.03,4282.0,38.8681,38.8759,38.8526,38.8604,4282.0
2016-07-27 13:40:00,50.03,50.04,50.02,50.04,4800.0,38.8604,38.8681,38.8526,38.8681,4800.0
2016-07-27 13:45:00,50.04,50.14,50.03,50.13,8678.0,38.8681,38.9458,38.8604,38.9381,8678.0
2016-07-27 13:50:00,50.14,50.14,50.07,50.07,11848.0,38.9458,38.9458,38.8914,38.8914,11848.0
2016-07-27 13:55:00,50.06,50.09,50.06,50.07,9567.0,38.8837,38.907,38.8837,38.8914,9567.0
2016-07-27 14:00:00,50.07,50.13,49.95,50.05,22184.0,38.8914,38.9381,38.7982,38.8759,22184.0
2016-07-27 14:05:00,50.06,50.14,50.05,50.07,11905.0,38.8837,38.9458,38.8759,38.8914,11905.0
2016-07-27 14:10:00,50.08,50.13,50.0,50.03,9764.0,38.8992,38.9381,38.8371,38.8604,9764.0
2016-07-27 14:15:00,50.03,50.22,50.03,50.21,12810.0,38.8604,39.008,38.8604,39.0002,12810.0
2016-07-27 14:20:00,50.21,50.22,50.18,50.2,4119.0,39.0002,39.008,38.9769,38.9924,4119.0
2016-07-27 14:25:00,50.21,50.24,50.16,50.16,13189.0,39.0002,39.0235,38.9614,38.9614,13189.0
2016-07-27 14:30:00,50.16,50.19,50.16,50.19,6402.0,38.9614,38.9847,38.9614,38.9847,6402.0
2016-07-27 14:35:00,50.2,50.25,50.17,50.17,6399.0,38.9924,39.0313,38.9691,38.9691,6399.0
2016-07-27 14:40:00,50.19,50.21,50.17,50.19,5848.0,38.9847,39.0002,38.9691,38.9847,5848.0
2016-07-27 14:45:00,50.18,50.22,50.17,50.22,12500.0,38.9769,39.008,38.9691,39.008,12500.0
2016-07-27 14:50:00,50.21,50.25,50.2,50.24,17169.0,39.0002,39.0313,38.9924,39.0235,17169.0
2016-07-27 14:55:00,50.24,50.25,50.19,50.21,13731.0,39.0235,39.0313,38.9847,39.0002,13731.0
2016-07-27 15:00:00,50.22,50.26,50.22,50.22,9414.0,39.008,39.039,39.008,39.008,9414.0
2016-07-27 15:05:00,50.22,50.31,50.22,50.27,18900.0,39.008,39.0779,39.008,39.0468,18900.0
2016-07-27 15:10:00,50.26,50.3,50.25,50.27,14146.0,39.039,39.0701,39.0313,39.0468,14146.0
2016-07-27 15:15:00,50.28,50.31,50.27,50.28,23818.0,39.0546,39.0779,39.0468,39.0546,23818.0
2016-07-27 15:20:00,50.28,50.28,50.24,50.25,17228.0,39.0546,39.0546,39.0235,39.0313,17228.0
2016-07-27 15:25:00,50.25,50.27,50.19,50.21,22776.0,39.0313,39.0468,38.9847,39.0002,22776.0
2016-07-27 15:30:00,50.22,50.28,50.21,50.28,11867.0,39.008,39.0546,39.0002,39.0546,11867.0
2016-07-27 15:35:00,50.27,50.27,50.22,50.23,33158.0,39.0468,39.0468,39.008,39.0157,33158.0
2016-07-27 15:40:00,50.23,50.23,50.17,50.18,22483.0,39.0157,39.0157,38.9691,38.9769,22483.0
2016-07-27 15:45:00,50.19,50.21,50.15,50.15,28576.0,38.9847,39.0002,38.9536,38.9536,28576.0
2016-07-27 15:50:00,50.15,50.2,50.15,50.19,21728.0,38.9536,38.9924,38.9536,38.9847,21728.0
2016-07-27 15:55:00,50.2,50.22,50.16,50.18,57029.0,38.9924,39.008,38.9614,38.9769,57029.0
2016-07-28 09:30:00,50.24,50.38,49.95,50.1,24469.0,39.0235,39.1322,38.7982,38.9147,24469.0
2016-07-28 09:35:00,50.07,50.17,49.84,50.01,18754.0,38.8914,38.9691,38.7128,38.8448,18754.0
2016-07-28 09:40:00,50.02,50.09,49.94,50.09,19357.0,38.8526,38.907,38.7905,38.907,19357.0
2016-07-28 09:45:00,50.12,50.14,49.92,49.97,15370.0,38.9303,38.9458,38.7749,38.8138,15370.0
2016-07-28 09:50:00,49.99,50.1,49.95,50.06,16083.0,38.8293,38.9147,38.7982,38.8837,16083.0
2016-07-28 09:55:00,50.06,50.07,49.96,49.98,9833.0,38.8837,38.8914,38.806,38.8215,9833.0
2016-07-28 10:00:00,49.98,50.0,49.79,49.85,13898.0,38.8215,38.8371,38.674,38.7206,13898.0
2016-07-28 10:05:00,49.83,49.93,49.78,49.87,19187.0,38.705,38.7827,38.6662,38.7361,19187.0
2016-07-28 10:10:00,49.87,49.99,49.84,49.92,16170.0,38.7361,38.8293,38.7128,38.7749,16170.0
2016-07-28 10:15:00,49.95,49.97,49.88,49.88,14203.0,38.7982,38.8138,38.7439,38.7439,14203.0
2016-07-28 10:20:00,49.89,49.98,49.86,49.98,5160.0,38.7516,38.8215,38.7283,38.8215,5160.0
2016-07-28 10:25:00,49.99,50.01,49.92,49.97,13437.0,38.8293,38.8448,38.7749,38.8138,13437.0
2016-07-28 10:30:00,49.98,49.99,49.85,49.91,21392.0,38.8215,38.8293,38.7206,38.7672,21392.0
2016-07-28 10:35:00,49.9,49.92,49.8,49.8,14019.0,38.7594,38.7749,38.6817,38.6817,14019.0
2016-07-28 10:40:00,49.82,49.88,49.8,49.83,52583.0,38.6973,38.7439,38.6817,38.705,52583.0
2016-07-28 10:45:00,49.83,49.88,49.81,49.88,6938.0,38.705,38.7439,38.6895,38.7439,6938.0
2016-07-28 10:50:00,49.87,49.88,49.8,49.84,7603.0,38.7361,38.7439,38.6817,38.7128,7603.0
2016-07-28 10:55:00,49.84,49.85,49.76,49.77,11672.0,38.7128,38.7206,38.6507,38.6584,11672.0
2016-07-28 11:00:00,49.79,49.9,49.77,49.85,10106.0,38.674,38.7594,38.6584,38.7206,10106.0
2016-07-28 11:05:00,49.84,49.89,49.83,49.87,6190.0,38.7128,38.7516,38.705,38.7361,6190.0
2016-07-28 11:10:00,49.9,50.02,49.85,50.0,13289.0,38.7594,38.8526,38.7206,38.8371,13289.0
2016-07-28 11:15:00,49.99,50.04,49.97,50.0,15033.0,38.8293,38.8681,38.8138,38.8371,15033.0
2016-07-28 11:20:00,50.0,50.06,49.99,50.03,21059.0,38.8371,38.8837,38.8293,38.8604,21059.0
2016-07-28 11:25:00,50.02,50.07,49.98,49.99,13850.0,38.8526,38.8914,38.8215,38.8293,13850.0
2016-07-28 11:30:00,49.98,50.04,49.97,49.98,13198.0,38.8215,38.8681,38.8138,38.8215,13198.0
2016-07-28 11:35:00,49.97,50.03,49.95,49.99,13169.0,38.8138,38.8604,38.7982,38.8293,13169.0
2016-07-28 11:40:00,49.98,50.1,49.98,50.04,13601.0,38.8215,38.9147,38.8215,38.8681,13601.0
2016-07-28 11:45:00,50.03,50.08,50.03,50.05,6887.0,38.8604,38.8992,38.8604,38.8759,6887.0
2016-07-28 11:50:00,50.05,50.1,50.02,50.1,32124.0,38.8759,38.9147,38.8526,38.9147,32124.0
2016-07-28 11:55:00,50.11,50.22,50.11,50.2,7800.0,38.9225,39.008,38.9225,38.9924,7800.0
2016-07-28 12:00:00,50.2,50.27,50.2,50.27,16131.0,38.9924,39.0468,38.9924,39.0468,16131.0
2016-07-28 12:05:00,50.27,50.34,50.24,50.31,27124.0,39.0468,39.1012,39.0235,39.0779,27124.0
2016-07-28 12:10:00,50.32,50.38,50.3,50.36,32024.0,39.0856,39.1322,39.0701,39.1167,32024.0
2016-07-28 12:15:00,50.36,50.42,50.35,50.42,37794.0,39.1167,39.1633,39.1089,39.1633,37794.0
2016-07-28 12:20:00,50.43,50.45,50.34,50.36,38252.0,39.1711,39.1866,39.1012,39.1167,38252.0
2016-07-28 12:25:00,50.37,50.42,50.36,50.4,15586.0,39.1245,39.1633,39.1167,39.1478,15586.0
2016-07-28 12:30:00,50.4,50.41,50.37,50.41,11724.0,39.1478,39.1555,39.1245,39.1555,11724.0
2016-07-28 12:35:00,50.42,50.42,50.37,50.4,5529.0,39.1633,39.1633,39.1245,39.1478,5529.0
2016-07-28 12:40:00,50.4,50.49,50.39,50.48,6487.0,39.1478,39.2177,39.14,39.2099,6487.0
2016-07-28 12:45:00,50.5,50.55,50.5,50.55,3202.0,39.2254,39.2643,39.2254,39.2643,3202.0
2016-07-28 12:50:00,50.55,50.67,50.54,50.61,37945.0,39.2643,39.3575,39.2565,39.3109,37945.0
2016-07-28 12:55:00,50.61,50.67,50.61,50.66,11467.0,39.3109,39.3575,39.3109,39.3497,11467.0
2016-07-28 13:00:00,50.67,50.75,50.64,50.73,41317.0,39.3575,39.4196,39.3342,39.4041,41317.0
2016-07-28 13:05:00,50.73,50.82,50.73,50.75,23589.0,39.4041,39.474,39.4041,39.4196,23589.0
2016-07-28 13:10:00,50.75,50.76,50.72,50.75,7161.0,39.4196,39.4274,39.3963,39.4196,7161.0
2016-07-28 13:15:00,50.74,50.86,50.74,50.85,29423.0,39.4119,39.5051,39.4119,39.4973,29423.0
2016-07-28 13:20:00,50.86,50.88,50.84,50.86,17785.0,39.5051,39.5206,39.4895,39.5051,17785.0
2016-07-28 13:25:00,50.85,50.87,50.85,50.86,12868.0,39.4973,39.5128,39.4973,39.5051,12868.0
2016-07-28 13:30:00,50.86,50.89,50.83,50.86,47918.0,39.5051,39.5284,39.4818,39.5051,47918.0
2016-07-28 13:35:00,50.86,50.93,50.85,50.88,9318.0,39.5051,39.5594,39.4973,39.5206,9318.0
2016-07-28 13:40:00,50.89,50.9,50.85,50.87,5590.0,39.5284,39.5361,39.4973,39.5128,5590.0
2016-07-28 13:45:00,50.87,50.87,50.84,50.85,5984.0,39.5128,39.5128,39.4895,39.4973,5984.0
2016-07-28 13:50:00,50.85,50.88,50.84,50.86,11530.0,39.4973,39.5206,39.4895,39.5051,11530.0
2016-07-28 13:55:00,50.85,50.9,50.85,50.89,8644.0,39.4973,39.5361,39.4973,39.5284,8644.0
2016-07-28 14:00:00,50.9,50.98,50.9,50.98,30541.0,39.5361,39.5983,39.5361,39.5983,30541.0
2016-07-28 14:05:00,50.98,51.02,50.92,51.0,49791.0,39.5983,39.6294,39.5517,39.6138,49791.0
2016-07-28 14:10:00,51.0,51.03,50.94,50.96,18933.0,39.6138,39.6371,39.5672,39.5827,18933.0
2016-07-28 14:15:00,50.97,51.0,50.92,50.92,13596.0,39.5905,39.6138,39.5517,39.5517,13596.0
2016-07-28 14:20:00,50.92,50.98,50.91,50.96,12341.0,39.5517,39.5983,39.5439,39.5827,12341.0
2016-07-28 14:25:00,50.97,51.01,50.95,51.0,17538.0,39.5905,39.6216,39.575,39.6138,17538.0
2016-07-28 14:30:00,51.01,51.01,50.92,50.96,25108.0,39.6216,39.6216,39.5517,39.5827,25108.0
2016-07-28 14:35:00,50.95,50.97,50.92,50.93,21133.0,39.575,39.5905,39.5517,39.5594,21133.0
2016-07-28 14:40:00,50.93,50.95,50.86,50.88,16638.0,39.5594,39.575,39.5051,39.5206,16638.0
2016-07-28 14:45:00,50.87,50.9,50.85,50.86,12551.0,39.5128,39.5361,39.4973,39.5051,12551.0
2016-07-28 14:50:00,50.85,50.87,50.83,50.86,19421.0,39.4973,39.5128,39.4818,39.5051,19421.0
2016-07-28 14:55:00,50.87,50.87,50.84,50.86,12371.0,39.5128,39.5128,39.4895,39.5051,12371.0
2016-07-28 15:00:00,50.85,50.87,50.84,50.86,36687.0,39.4973,39.5128,39.4895,39.5051,36687.0
2016-07-28 15:05:00,50.86,50.87,50.84,50.85,31508.0,39.5051,39.5128,39.4895,39.4973,31508.0
2016-07-28 15:10:00,50.86,50.9,50.85,50.88,38642.0,39.5051,39.5361,39.4973,39.5206,38642.0
2016-07-28 15:15:00,50.87,50.88,50.84,50.87,23874.0,39.5128,39.5206,39.4895,39.5128,23874.0
2016-07-28 15:20:00,50.86,50.88,50.85,50.86,11014.0,39.5051,39.5206,39.4973,39.5051,11014.0
2016-07-28 15:25:00,50.86,50.91,50.85,50.89,26239.0,39.5051,39.5439,39.4973,39.5284,26239.0
2016-07-28 15:30:00,50.9,50.91,50.88,50.89,22955.0,39.5361,39.5439,39.5206,39.5284,22955.0
2016-07-28 15:35:00,50.89,50.89,50.86,50.88,24742.0,39.5284,39.5284,39.5051,39.5206,24742.0
2016-07-28 15:40:00,50.88,50.89,50.82,50.84,21307.0,39.5206,39.5284,39.474,39.4895,21307.0
2016-07-28 15:45:00,50.83,50.84,50.82,50.82,26933.0,39.4818,39.4895,39.474,39.474,26933.0
2016-07-28 15:50:00,50.83,50.83,50.81,50.82,60578.0,39.4818,39.4818,39.4662,39.474,60578.0
2016-07-28 15:55:00,50.81,50.82,50.75,50.76,71998.0,39.4662,39.474,39.4196,39.4274,71998.0
2016-07-29 09:30:00,50.71,51.02,50.71,50.99,8928.0,39.3886,39.6294,39.3886,39.606,8928.0
2016-07-29 09:35:00,50.93,51.04,50.63,50.72,30727.0,39.5594,39.6449,39.3264,39.3963,30727.0
2016-07-29 09:40:00,50.74,50.93,50.7,50.7,14455.0,39.4119,39.5594,39.3808,39.3808,14455.0
2016-07-29 09:45:00,50.7,50.83,50.53,50.54,12385.0,39.3808,39.4818,39.2487,39.2565,12385.0
2016-07-29 09:50:00,50.57,50.68,50.37,50.39,15311.0,39.2798,39.3653,39.1245,39.14,15311.0
2016-07-29 09:55:00,50.37,50.53,50.35,50.49,15743.0,39.1245,39.2487,39.1089,39.2177,15743.0
2016-07-29 10:00:00,50.51,50.61,50.42,50.45,74375.0,39.2332,39.3109,39.1633,39.1866,74375.0
2016-07-29 10:05:00,50.43,50.54,50.34,50.52,24270.0,39.1711,39.2565,39.1012,39.241,24270.0
2016-07-29 10:10:00,50.51,50.62,50.49,50.57,17896.0,39.2332,39.3187,39.2177,39.2798,17896.0
2016-07-29 10:15:00,50.57,50.71,50.57,50.7,13804.0,39.2798,39.3886,39.2798,39.3808,13804.0
2016-07-29 10:20:00,50.71,50.8,50.71,50.74,12264.0,39.3886,39.4585,39.3886,39.4119,12264.0
2016-07-29 10:25:00,50.74,50.83,50.74,50.82,7654.0,39.4119,39.4818,39.4119,39.474,7654.0
2016-07-29 10:30:00,50.84,50.89,50.81,50.83,11644.0,39.4895,39.5284,39.4662,39.4818,11644.0
2016-07-29 10:35:00,50.83,50.96,50.82,50.92,11722.0,39.4818,39.5827,39.474,39.5517,11722.0
2016-07-29 10:40:00,50.93,50.95,50.76,50.76,7700.0,39.5594,39.575,39.4274,39.4274,7700.0
2016-07-29 10:45:00,50.79,50.9,50.79,50.86,8783.0,39.4507,39.5361,39.4507,39.5051,8783.0
2016-07-29 10:50:00,50.86,50.93,50.86,50.92,10813.0,39.5051,39.5594,39.5051,39.5517,10813.0
2016-07-29 10:55:00,50.92,50.94,50.81,50.81,5800.0,39.5517,39.5672,39.4662,39.4662,5800.0
2016-07-29 11:00:00,50.83,50.84,50.7,50.74,14040.0,39.4818,39.4895,39.3808,39.4119,14040.0
2016-07-29 11:05:00,50.75,50.82,50.69,50.78,11456.0,39.4196,39.474,39.373,39.4429,11456.0
2016-07-29 11:10:00,50.78,50.87,50.78,50.85,11100.0,39.4429,39.5128,39.4429,39.4973,11100.0
2016-07-29 11:15:00,50.83,50.86,50.8,50.8,9332.0,39.4818,39.5051,39.4585,39.4585,9332.0
2016-07-29 11:20:00,50.8,50.83,50.75,50.78,10177.0,39.4585,39.4818,39.4196,39.4429,10177.0
2016-07-29 11:25:00,50.77,50.83,50.75,50.83,6775.0,39.4352,39.4818,39.4196,39.4818,6775.0
2016-07-29 11:30:00,50.83,50.85,50.8,50.8,14690.0,39.4818,39.4973,39.4585,39.4585,14690.0
2016-07-29 11:35:00,50.82,50.94,50.82,50.93,7300.0,39.474,39.5672,39.474,39.5594,7300.0
2016-07-29 11:40:00,50.93,51.01,50.92,51.01,28829.0,39.5594,39.6216,39.5517,39.6216,28829.0
2016-07-29 11:45:00,51.02,51.03,50.99,50.99,18272.0,39.6294,39.6371,39.606,39.606,18272.0
2016-07-29 11:50:00,50.98,51.08,50.97,51.05,16440.0,39.5983,39.676,39.5905,39.6527,16440.0
2016-07-29 11:55:00,51.05,51.06,51.0,51.01,17296.0,39.6527,39.6604,39.6138,39.6216,17296.0
2016-07-29 12:00:00,51.02,51.06,51.02,51.06,10804.0,39.6294,39.6604,39.6294,39.6604,10804.0
2016-07-29 12:05:00,51.06,51.11,51.04,51.11,9943.0,39.6604,39.6993,39.6449,39.6993,9943.0
2016-07-29 12:10:00,51.09,51.16,51.08,51.16,12794.0,39.6837,39.7381,39.676,39.7381,12794.0
2016-07-29 12:15:00,51.16,51.21,51.16,51.18,30620.0,39.7381,39.7769,39.7381,39.7536,30620.0
2016-07-29 12:20:00,51.18,51.22,51.17,51.2,31889.0,39.7536,39.7847,39.7459,39.7692,31889.0
2016-07-29 12:25:00,51.19,51.22,51.17,51.18,18651.0,39.7614,39.7847,39.7459,39.7536,18651.0
2016-07-29 12:30:00,51.18,51.19,51.16,51.16,6311.0,39.7536,39.7614,39.7381,39.7381,6311.0
2016-07-29 12:35:00,51.16,51.2,51.16,51.17,7016.0,39.7381,39.7692,39.7381,39.7459,7016.0
2016-07-29 12:40:00,51.17,51.17,51.06,51.07,6874.0,39.7459,39.7459,39.6604,39.6682,6874.0
2016-07-29 12:45:00,51.07,51.07,51.01,51.05,19543.0,39.6682,39.6682,39.6216,39.6527,19543.0
2016-07-29 12:50:00,51.05,51.09,51.05,51.08,9923.0,39.6527,39.6837,39.6527,39.676,9923.0
2016-07-29 12:55:00,51.08,51.1,51.06,51.09,18391.0,39.676,39.6915,39.6604,39.6837,18391.0
2016-07-29 13:00:00,51.09,51.12,51.05,51.12,13437.0,39.6837,39.707,39.6527,39.707,13437.0
2016-07-29 13:05:00,51.13,51.13,51.08,51.08,9040.0,39.7148,39.7148,39.676,39.676,9040.0
2016-07-29 13:10:00,51.1,51.12,51.1,51.1,8616.0,39.6915,39.707,39.6915,39.6915,8616.0
2016-07-29 13:15:00,51.1,51.13,51.09,51.12,6855.0,39.6915,39.7148,39.6837,39.707,6855.0
2016-07-29 13:20:00,51.13,51.14,51.09,51.11,8350.0,39.7148,39.7226,39.6837,39.6993,8350.0
2016-07-29 13:25:00,51.11,51.16,51.11,51.15,9650.0,39.6993,39.7381,39.6993,39.7303,9650.0
2016-07-29 13:30:00,51.16,51.16,51.1,51.14,8861.0,39.7381,39.7381,39.6915,39.7226,8861.0
2016-07-29 13:35:00,51.14,51.17,51.13,51.16,9134.0,39.7226,39.7459,39.7148,39.7381,9134.0
2016-07-29 13:40:00,51.16,51.18,51.15,51.17,28052.0,39.7381,39.7536,39.7303,39.7459,28052.0
2016-07-29 13:45:00,51.17,51.25,51.17,51.23,10352.0,39.7459,39.808,39.7459,39.7925,10352.0
2016-07-29 13:50:00,51.23,51.26,51.22,51.26,8298.0,39.7925,39.8158,39.7847,39.8158,8298.0
2016-07-29 13:55:00,51.26,51.35,51.25,51.31,47393.0,39.8158,39.8857,39.808,39.8546,47393.0
2016-07-29 14:00:00,51.31,51.34,51.3,51.32,16675.0,39.8546,39.8779,39.8468,39.8624,16675.0
2016-07-29 14:05:00,51.32,51.39,51.31,51.39,9778.0,39.8624,39.9167,39.8546,39.9167,9778.0
2016-07-29 14:10:00,51.39,51.39,51.35,51.36,5002.0,39.9167,39.9167,39.8857,39.8934,5002.0
2016-07-29 14:15:00,51.36,51.36,51.31,51.31,6958.0,39.8934,39.8934,39.8546,39.8546,6958.0
2016-07-29 14:20:00,51.32,51.32,51.3,51.32,8711.0,39.8624,39.8624,39.8468,39.8624,8711.0
2016-07-29 14:25:00,51.31,51.34,51.27,51.27,25309.0,39.8546,39.8779,39.8235,39.8235,25309.0
2016-07-29 14:30:00,51.28,51.28,51.22,51.23,11537.0,39.8313,39.8313,39.7847,39.7925,11537.0
2016-07-29 14:35:00,51.23,51.23,51.14,51.15,6927.0,39.7925,39.7925,39.7226,39.7303,6927.0
2016-07-29 14:40:00,51.15,51.15,51.13,51.14,4504.0,39.7303,39.7303,39.7148,39.7226,4504.0
2016-07-29 14:45:00,51.13,51.16,51.11,51.16,11223.0,39.7148,39.7381,39.6993,39.7381,11223.0
2016-07-29 14:50:00,51.16,51.24,51.16,51.2,11894.0,39.7381,39.8002,39.7381,39.7692,11894.0
2016-07-29 14:55:00,51.2,51.23,51.19,51.22,7116.0,39.7692,39.7925,39.7614,39.7847,7116.0
2016-07-29 15:00:00,51.23,51.24,51.2,51.22,11556.0,39.7925,39.8002,39.7692,39.7847,11556.0
2016-07-29 15:05:00,51.22,51.22,51.16,51.22,9981.0,39.7847,39.7847,39.7381,39.7847,9981.0
2016-07-29 15:10:00,51.22,51.24,51.19,51.22,9506.0,39.7847,39.8002,39.7614,39.7847,9506.0
2016-07-29 15:15:00,51.21,51.25,51.21,51.25,12403.0,39.7769,39.808,39.7769,39.808,12403.0
2016-07-29 15:20:00,51.25,51.33,51.25,51.27,14091.0,39.808,39.8701,39.808,39.8235,14091.0
2016-07-29 15:25:00,51.27,51.3,51.25,51.3,22041.0,39.8235,39.8468,39.808,39.8468,22041.0
2016-07-29 15:30:00,51.31,51.34,51.3,51.33,14220.0,39.8546,39.8779,39.8468,39.8701,14220.0
2016-07-29 15:35:00,51.32,51.34,51.3,51.3,31379.0,39.8624,39.8779,39.8468,39.8468,31379.0
2016-07-29 15:40:00,51.31,51.4,51.31,51.39,24154.0,39.8546,39.9245,39.8546,39.9167,24154.0
2016-07-29 15:45:00,51.39,51.42,51.35,51.36,31437.0,39.9167,39.94,39.8857,39.8934,31437.0
2016-07-29 15:50:00,51.37,51.38,51.33,51.33,29446.0,39.9012,39.909,39.8701,39.8701,29446.0
2016-07-29 15:55:00,51.34,51.34,51.28,51.29,62970.0,39.8779,39.8779,39.8313,39.8391,62970.0
2016-08-01 09:30:00,51.25,51.42,51.08,51.08,18483.0,39.808,39.94,39.676,39.676,18483.0
2016-08-01 09:35:00,51.09,51.15,50.99,51.08,20373.0,39.6837,39.7303,39.606,39.676,20373.0
2016-08-01 09:40:00,51.01,51.06,50.83,50.93,12514.0,39.6216,39.6604,39.4818,39.5594,12514.0
2016-08-01 09:45:00,50.95,51.09,50.76,50.76,19800.0,39.575,39.6837,39.4274,39.4274,19800.0
2016-08-01 09:50:00,50.77,50.95,50.77,50.95,11856.0,39.4352,39.575,39.4352,39.575,11856.0
2016-08-01 09:55:00,50.95,51.04,50.87,50.96,9894.0,39.575,39.6449,39.5128,39.5827,9894.0
2016-08-01 10:00:00,50.97,51.04,50.94,50.96,7395.0,39.5905,39.6449,39.5672,39.5827,7395.0
2016-08-01 10:05:00,50.94,51.2,50.94,51.15,11538.0,39.5672,39.7692,39.5672,39.7303,11538.0
2016-08-01 10:10:00,51.12,51.17,50.99,51.06,7100.0,39.707,39.7459,39.606,39.6604,7100.0
2016-08-01 10:15:00,51.04,51.25,51.03,51.19,10873.0,39.6449,39.808,39.6371,39.7614,10873.0
2016-08-01 10:20:00,51.18,51.23,51.11,51.14,5625.0,39.7536,39.7925,39.6993,39.7226,5625.0
2016-08-01 10:25:00,51.1,51.3,51.1,51.3,13621.0,39.6915,39.8468,39.6915,39.8468,13621.0
2016-08-01 10:30:00,51.3,51.31,51.11,51.11,11765.0,39.8468,39.8546,39.6993,39.6993,11765.0
2016-08-01 10:35:00,51.11,51.14,51.0,51.02,6400.0,39.6993,39.7226,39.6138,39.6294,6400.0
2016-08-01 10:40:00,51.0,51.05,50.95,51.05,9400.0,39.6138,39.6527,39.575,39.6527,9400.0
2016-08-01 10:45:00,51.06,51.15,51.05,51.11,8700.0,39.6604,39.7303,39.6527,39.6993,8700.0
2016-08-01 10:50:00,51.11,51.21,51.1,51.15,10555.0,39.6993,39.7769,39.6915,39.7303,10555.0
2016-08-01 10:55:00,51.15,51.28,51.1,51.28,16832.0,39.7303,39.8313,39.6915,39.8313,16832.0
2016-08-01 11:00:00,51.27,51.32,51.24,51.32,15248.0,39.8235,39.8624,39.8002,39.8624,15248.0
2016-08-01 11:05:00,51.32,51.45,51.31,51.44,16964.0,39.8624,39.9634,39.8546,39.9556,16964.0
2016-08-01 11:10:00,51.44,51.5,51.35,51.37,21312.0,39.9556,40.0022,39.8857,39.9012,21312.0
2016-08-01 11:15:00,51.38,51.39,51.32,51.36,27348.0,39.909,39.9167,39.8624,39.8934,27348.0
2016-08-01 11:20:00,51.37,51.39,51.27,51.27,12493.0,39.9012,39.9167,39.8235,39.8235,12493.0
2016-08-01 11:25:00,51.25,51.27,51.11,51.13,18127.0,39.808,39.8235,39.6993,39.7148,18127.0
2016-08-01 11:30:00,51.14,51.28,51.14,51.24,11842.0,39.7226,39.8313,39.7226,39.8002,11842.0
2016-08-01 11:35:00,51.25,51.25,51.21,51.22,7867.0,39.808,39.808,39.7769,39.7847,7867.0
2016-08-01 11:40:00,51.2,51.2,51.1,51.17,6665.0,39.7692,39.7692,39.6915,39.7459,6665.0
2016-08-01 11:45:00,51.19,51.19,51.14,51.15,6600.0,39.7614,39.7614,39.7226,39.7303,6600.0
2016-08-01 11:50:00,51.15,51.15,51.03,51.03,9980.0,39.7303,39.7303,39.6371,39.6371,9980.0
2016-08-01 11:55:00,51.03,51.03,50.94,50.98,9616.0,39.6371,39.6371,39.5672,39.5983,9616.0
2016-08-01 12:00:00,50.96,51.04,50.96,51.01,6641.0,39.5827,39.6449,39.5827,39.6216,6641.0
2016-08-01 12:05:00,51.02,51.02,50.84,50.84,24293.0,39.6294,39.6294,39.4895,39.4895,24293.0
2016-08-01 12:10:00,50.84,50.84,50.74,50.76,14016.0,39.4895,39.4895,39.4119,39.4274,14016.0
2016-08-01 12:15:00,50.75,50.78,50.73,50.76,9065.0,39.4196,39.4429,39.4041,39.4274,9065.0
2016-08-01 12:20:00,50.75,50.78,50.65,50.72,25959.0,39.4196,39.4429,39.342,39.3963,25959.0
2016-08-01 12:25:00,50.72,50.85,50.71,50.85,17045.0,39.3963,39.4973,39.3886,39.4973,17045.0
2016-08-01 12:30:00,50.83,50.91,50.83,50.85,16577.0,39.4818,39.5439,39.4818,39.4973,16577.0
2016-08-01 12:35:00,50.85,50.96,50.85,50.93,7945.0,39.4973,39.5827,39.4973,39.5594,7945.0
2016-08-01 12:40:00,50.94,50.99,50.92,50.97,11919.0,39.5672,39.606,39.5517,39.5905,11919.0
2016-08-01 12:45:00,50.97,50.98,50.88,50.96,13784.0,39.5905,39.5983,39.5206,39.5827,13784.0
2016-08-01 12:50:00,50.95,51.05,50.93,51.05,23993.0,39.575,39.6527,39.5594,39.6527,23993.0
2016-08-01 12:55:00,51.05,51.05,50.96,50.98,47925.0,39.6527,39.6527,39.5827,39.5983,47925.0
2016-08-01 13:00:00,50.98,51.01,50.96,51.0,22400.0,39.5983,39.6216,39.5827,39.6138,22400.0
2016-08-01 13:05:00,51.0,51.01,50.96,50.96,10388.0,39.6138,39.6216,39.5827,39.5827,10388.0
2016-08-01 13:10:00,50.96,51.01,50.95,51.01,12131.0,39.5827,39.6216,39.575,39.6216,12131.0
2016-08-01 13:15:00,51.0,51.04,50.99,51.04,12427.0,39.6138,39.6449,39.606,39.6449,12427.0
2016-08-01 13:20:00,51.03,51.12,51.02,51.08,9600.0,39.6371,39.707,39.6294,39.676,9600.0
2016-08-01 13:25:00,51.08,51.09,51.0,51.02,14340.0,39.676,39.6837,39.6138,39.6294,14340.0
2016-08-01 13:30:00,51.02,51.03,50.97,51.0,10164.0,39.6294,39.6371,39.5905,39.6138,10164.0
2016-08-01 13:35:00,51.01,51.04,50.98,50.99,11349.0,39.6216,39.6449,39.5983,39.606,11349.0
2016-08-01 13:40:00,50.98,51.0,50.92,50.98,12080.0,39.5983,39.6138,39.5517,39.5983,12080.0
2016-08-01 13:45:00,50.97,50.99,50.93,50.93,11266.0,39.5905,39.606,39.5594,39.5594,11266.0
2016-08-01 13:50:00,50.94,50.95,50.88,50.92,9499.0,39.5672,39.575,39.5206,39.5517,9499.0
2016-08-01 13:55:00,50.93,51.04,50.92,51.03,17502.0,39.5594,39.6449,39.5517,39.6371,17502.0
2016-08-01 14:00:00,51.03,51.05,51.01,51.01,7091.0,39.6371,39.6527,39.6216,39.6216,7091.0
2016-08-01 14:05:00,51.02,51.11,51.02,51.04,9650.0,39.6294,39.6993,39.6294,39.6449,9650.0
2016-08-01 14:10:00,51.03,51.04,50.96,50.96,11656.0,39.6371,39.6449,39.5827,39.5827,11656.0
2016-08-01 14:15:00,50.97,50.97,50.92,50.94,6848.0,39.5905,39.5905,39.5517,39.5672,6848.0
2016-08-01 14:20:00,50.94,50.98,50.92,50.97,7931.0,39.5672,39.5983,39.5517,39.5905,7931.0
2016-08-01 14:25:00,50.95,50.96,50.9,50.92,9960.0,39.575,39.5827,39.5361,39.5517,9960.0
2016-08-01 14:30:00,50.91,50.91,50.88,50.9,4324.0,39.5439,39.5439,39.5206,39.5361,4324.0
2016-08-01 14:35:00,50.89,51.0,50.89,51.0,7802.0,39.5284,39.6138,39.5284,39.6138,7802.0
2016-08-01 14:40:00,50.99,51.0,50.93,50.99,9031.0,39.606,39.6138,39.5594,39.606,9031.0
2016-08-01 14:45:00,50.99,51.05,50.98,51.0,18318.0,39.606,39.6527,39.5983,39.6138,18318.0
2016-08-01 14:50:00,51.0,51.0,50.95,50.98,6853.0,39.6138,39.6138,39.575,39.5983,6853.0
2016-08-01 14:55:00,50.98,51.01,50.93,50.96,14526.0,39.5983,39.6216,39.5594,39.5827,14526.0
2016-08-01 15:00:00,50.96,50.97,50.93,50.94,8356.0,39.5827,39.5905,39.5594,39.5672,8356.0
2016-08-01 15:05:00,50.94,50.97,50.93,50.94,10800.0,39.5672,39.5905,39.5594,39.5672,10800.0
2016-08-01 15:10:00,50.94,51.01,50.93,50.93,12626.0,39.5672,39.6216,39.5594,39.5594,12626.0
2016-08-01 15:15:00,50.92,50.96,50.91,50.93,17491.0,39.5517,39.5827,39.5439,39.5594,17491.0
2016-08-01 15:20:00,50.93,51.0,50.91,51.0,15031.0,39.5594,39.6138,39.5439,39.6138,15031.0
2016-08-01 15:25:00,51.0,51.02,50.89,50.9,35365.0,39.6138,39.6294,39.5284,39.5361,35365.0
2016-08-01 15:30:00,50.9,50.96,50.89,50.95,27838.0,39.5361,39.5827,39.5284,39.575,27838.0
2016-08-01 15:35:00,50.96,50.98,50.92,50.94,35472.0,39.5827,39.5983,39.5517,39.5672,35472.0
2016-08-01 15:40:00,50.93,50.94,50.88,50.92,50441.0,39.5594,39.5672,39.5206,39.5517,50441.0
2016-08-01 15:45:00,50.92,50.95,50.9,50.94,39344.0,39.5517,39.575,39.5361,39.5672,39344.0
2016-08-01 15:50:00,50.94,50.94,50.89,50.92,36210.0,39.5672,39.5672,39.5284,39.5517,36210.0
2016-08-01 15:55:00,50.91,50.94,50.84,50.85,141357.0,39.5439,39.5672,39.4895,39.4973,141357.0
2016-08-02 09:30:00,51.11,51.12,50.66,50.67,10652.0,39.6993,39.707,39.3497,39.3575,10652.0
2016-08-02 09:35:00,50.83,50.9,50.69,50.77,8265.0,39.4818,39.5361,39.373,39.4352,8265.0
2016-08-02 09:40:00,50.79,50.84,50.75,50.83,4430.0,39.4507,39.4895,39.4196,39.4818,4430.0
2016-08-02 09:45:00,50.78,50.87,50.73,50.8,7641.0,39.4429,39.5128,39.4041,39.4585,7641.0
2016-08-02 09:50:00,50.8,50.8,50.67,50.7,6369.0,39.4585,39.4585,39.3575,39.3808,6369.0
2016-08-02 09:55:00,50.7,50.74,50.52,50.59,14253.0,39.3808,39.4119,39.241,39.2954,14253.0
2016-08-02 10:00:00,50.6,50.6,50.5,50.56,5974.0,39.3031,39.3031,39.2254,39.2721,5974.0
2016-08-02 10:05:00,50.53,50.53,50.37,50.43,9235.0,39.2487,39.2487,39.1245,39.1711,9235.0
2016-08-02 10:10:00,50.41,50.41,50.24,50.27,9352.0,39.1555,39.1555,39.0235,39.0468,9352.0
2016-08-02 10:15:00,50.28,50.29,50.16,50.16,6776.0,39.0546,39.0623,38.9614,38.9614,6776.0
2016-08-02 10:20:00,50.17,50.25,50.17,50.24,9991.0,38.9691,39.0313,38.9691,39.0235,9991.0
2016-08-02 10:25:00,50.24,50.24,50.14,50.19,12538.0,39.0235,39.0235,38.9458,38.9847,12538.0
2016-08-02 10:30:00,50.16,50.23,50.15,50.19,15277.0,38.9614,39.0157,38.9536,38.9847,15277.0
2016-08-02 10:35:00,50.19,50.19,50.08,50.08,9626.0,38.9847,38.9847,38.8992,38.8992,9626.0
2016-08-02 10:40:00,50.07,50.07,49.98,49.98,13716.0,38.8914,38.8914,38.8215,38.8215,13716.0
2016-08-02 10:45:00,49.98,49.98,49.93,49.97,8500.0,38.8215,38.8215,38.7827,38.8138,8500.0
2016-08-02 10:50:00,49.96,50.04,49.95,50.01,18562.0,38.806,38.8681,38.7982,38.8448,18562.0
2016-08-02 10:55:00,50.01,50.08,50.0,50.03,7648.0,38.8448,38.8992,38.8371,38.8604,7648.0
2016-08-02 11:00:00,50.04,50.11,50.01,50.11,20215.0,38.8681,38.9225,38.8448,38.9225,20215.0
2016-08-02 11:05:00,50.11,50.31,50.1,50.31,23650.0,38.9225,39.0779,38.9147,39.0779,23650.0
2016-08-02 11:10:00,50.29,50.33,50.26,50.29,10422.0,39.0623,39.0934,39.039,39.0623,10422.0
2016-08-02 11:15:00,50.28,50.33,50.2,50.33,5500.0,39.0546,39.0934,38.9924,39.0934,5500.0
2016-08-02 11:20:00,50.34,50.5,50.33,50.49,18771.0,39.1012,39.2254,39.0934,39.2177,18771.0
2016-08-02 11:25:00,50.52,50.55,50.46,50.48,8756.0,39.241,39.2643,39.1944,39.2099,8756.0
2016-08-02 11:30:00,50.49,50.49,50.44,50.48,9000.0,39.2177,39.2177,39.1788,39.2099,9000.0
2016-08-02 11:35:00,50.47,50.49,50.41,50.41,7117.0,39.2021,39.2177,39.1555,39.1555,7117.0
2016-08-02 11:40:00,50.42,50.48,50.42,50.44,8022.0,39.1633,39.2099,39.1633,39.1788,8022.0
2016-08-02 11:45:00,50.45,50.57,50.42,50.57,10074.0,39.1866,39.2798,39.1633,39.2798,10074.0
2016-08-02 11:50:00,50.57,50.64,50.55,50.64,10360.0,39.2798,39.3342,39.2643,39.3342,10360.0
2016-08-02 11:55:00,50.64,50.64,50.42,50.45,7104.0,39.3342,39.3342,39.1633,39.1866,7104.0
2016-08-02 12:00:00,50.44,50.5,50.43,50.47,7078.0,39.1788,39.2254,39.1711,39.2021,7078.0
2016-08-02 12:05:00,50.45,50.5,50.38,50.48,4010.0,39.1866,39.2254,39.1322,39.2099,4010.0
2016-08-02 12:10:00,50.49,50.57,50.49,50.57,4000.0,39.2177,39.2798,39.2177,39.2798,4000.0
2016-08-02 12:15:00,50.58,50.62,50.53,50.53,16084.0,39.2876,39.3187,39.2487,39.2487,16084.0
2016-08-02 12:20:00,50.5,50.51,50.4,50.4,10222.0,39.2254,39.2332,39.1478,39.1478,10222.0
2016-08-02 12:25:00,50.4,50.44,50.4,50.43,6486.0,39.1478,39.1788,39.1478,39.1711,6486.0
2016-08-02 12:30:00,50.43,50.43,50.39,50.39,4864.0,39.1711,39.1711,39.14,39.14,4864.0
2016-08-02 12:35:00,50.4,50.4,50.3,50.32,6622.0,39.1478,39.1478,39.0701,39.0856,6622.0
2016-08-02 12:40:00,50.32,50.42,50.32,50.41,3700.0,39.0856,39.1633,39.0856,39.1555,3700.0
2016-08-02 12:45:00,50.41,50.41,50.37,50.38,2311.0,39.1555,39.1555,39.1245,39.1322,2311.0
2016-08-02 12:50:00,50.38,50.41,50.36,50.36,5161.0,39.1322,39.1555,39.1167,39.1167,5161.0
2016-08-02 12:55:00,50.35,50.37,50.3,50.37,5790.0,39.1089,39.1245,39.0701,39.1245,5790.0
2016-08-02 13:00:00,50.38,50.38,50.3,50.3,6327.0,39.1322,39.1322,39.0701,39.0701,6327.0
2016-08-02 13:05:00,50.3,50.32,50.26,50.27,3331.0,39.0701,39.0856,39.039,39.0468,3331.0
2016-08-02 13:10:00,50.27,50.33,50.26,50.29,6896.0,39.0468,39.0934,39.039,39.0623,6896.0
2016-08-02 13:15:00,50.29,50.35,50.29,50.35,3714.0,39.0623,39.1089,39.0623,39.1089,3714.0
2016-08-02 13:20:00,50.36,50.4,50.33,50.4,8738.0,39.1167,39.1478,39.0934,39.1478,8738.0
2016-08-02 13:25:00,50.4,50.41,50.39,50.4,6188.0,39.1478,39.1555,39.14,39.1478,6188.0
2016-08-02 13:30:00,50.4,50.43,50.36,50.43,9908.0,39.1478,39.1711,39.1167,39.1711,9908.0
2016-08-02 13:35:00,50.43,50.44,50.34,50.34,10361.0,39.1711,39.1788,39.1012,39.1012,10361.0
2016-08-02 13:40:00,50.33,50.33,50.3,50.32,4293.0,39.0934,39.0934,39.0701,39.0856,4293.0
2016-08-02 13:45:00,50.32,50.39,50.32,50.36,5958.0,39.0856,39.14,39.0856,39.1167,5958.0
2016-08-02 13:50:00,50.37,50.4,50.35,50.35,4211.0,39.1245,39.1478,39.1089,39.1089,4211.0
2016-08-02 13:55:00,50.34,50.35,50.31,50.32,5893.0,39.1012,39.1089,39.0779,39.0856,5893.0
2016-08-02 14:00:00,50.33,50.4,50.32,50.37,8852.0,39.0934,39.1478,39.0856,39.1245,8852.0
2016-08-02 14:05:00,50.36,50.42,50.34,50.41,22672.0,39.1167,39.1633,39.1012,39.1555,22672.0
2016-08-02 14:10:00,50.41,50.5,50.4,50.5,19402.0,39.1555,39.2254,39.1478,39.2254,19402.0
2016-08-02 14:15:00,50.5,50.53,50.49,50.49,13300.0,39.2254,39.2487,39.2177,39.2177,13300.0
2016-08-02 14:20:00,50.48,50.51,50.45,50.49,6400.0,39.2099,39.2332,39.1866,39.2177,6400.0
2016-08-02 14:25:00,50.48,50.52,50.46,50.46,7693.0,39.2099,39.241,39.1944,39.1944,7693.0
2016-08-02 14:30:00,50.47,50.49,50.45,50.48,4847.0,39.2021,39.2177,39.1866,39.2099,4847.0
2016-08-02 14:35:00,50.48,50.49,50.45,50.45,4470.0,39.2099,39.2177,39.1866,39.1866,4470.0
2016-08-02 14:40:00,50.45,50.52,50.45,50.5,7197.0,39.1866,39.241,39.1866,39.2254,7197.0
2016-08-02 14:45:00,50.51,50.51,50.44,50.45,10122.0,39.2332,39.2332,39.1788,39.1866,10122.0
2016-08-02 14:50:00,50.46,50.51,50.45,50.46,6505.0,39.1944,39.2332,39.1866,39.1944,6505.0
2016-08-02 14:55:00,50.45,50.45,50.41,50.41,7169.0,39.1866,39.1866,39.1555,39.1555,7169.0
2016-08-02 15:00:00,50.41,50.48,50.41,50.46,12881.0,39.1555,39.2099,39.1555,39.1944,12881.0
2016-08-02 15:05:00,50.46,50.48,50.44,50.47,9428.0,39.1944,39.2099,39.1788,39.2021,9428.0
2016-08-02 15:10:00,50.46,50.47,50.41,50.43,20533.0,39.1944,39.2021,39.1555,39.1711,20533.0
2016-08-02 15:15:00,50.43,50.49,50.43,50.49,13093.0,39.1711,39.2177,39.1711,39.2177,13093.0
2016-08-02 15:20:00,50.49,50.52,50.47,50.49,9704.0,39.2177,39.241,39.2021,39.2177,9704.0
2016-08-02 15:25:00,50.5,50.54,50.49,50.49,14754.0,39.2254,39.2565,39.2177,39.2177,14754.0
2016-08-02 15:30:00,50.48,50.51,50.42,50.43,24498.0,39.2099,39.2332,39.1633,39.1711,24498.0
2016-08-02 15:35:00,50.42,50.43,50.38,50.41,18665.0,39.1633,39.1711,39.1322,39.1555,18665.0
2016-08-02 15:40:00,50.41,50.47,50.36,50.47,20462.0,39.1555,39.2021,39.1167,39.2021,20462.0
2016-08-02 15:45:00,50.46,50.52,50.42,50.46,46740.0,39.1944,39.241,39.1633,39.1944,46740.0
2016-08-02 15:50:00,50.46,50.46,50.42,50.45,35567.0,39.1944,39.1944,39.1633,39.1866,35567.0
2016-08-02 15:55:00,50.44,50.45,50.35,50.37,83538.0,39.1788,39.1866,39.1089,39.1245,83538.0
2016-08-03 09:30:00,50.86,51.76,50.68,51.64,118619.0,39.5051,40.2041,39.3653,40.1109,118619.0
2016-08-03 09:35:00,51.7,51.95,50.89,51.95,89902.0,40.1575,40.3517,39.5284,40.3517,89902.0
2016-08-03 09:40:00,51.95,51.95,51.23,51.64,33577.0,40.3517,40.3517,39.7925,40.1109,33577.0
2016-08-03 09:45:00,51.64,52.0,51.35,51.81,71315.0,40.1109,40.3906,39.8857,40.243,71315.0
2016-08-03 09:50:00,51.83,52.2,51.78,51.95,58075.0,40.2585,40.5459,40.2197,40.3517,58075.0
2016-08-03 09:55:00,51.95,52.3,51.9,52.08,45947.0,40.3517,40.6236,40.3129,40.4527,45947.0
2016-08-03 10:00:00,52.08,52.14,51.9,51.96,72264.0,40.4527,40.4993,40.3129,40.3595,72264.0
2016-08-03 10:05:00,51.96,51.99,51.76,51.76,53765.0,40.3595,40.3828,40.2041,40.2041,53765.0
2016-08-03 10:10:00,51.78,51.84,51.56,51.62,29911.0,40.2197,40.2663,40.0488,40.0954,29911.0
2016-08-03 10:15:00,51.63,51.82,51.53,51.54,51308.0,40.1032,40.2507,40.0255,40.0333,51308.0
2016-08-03 10:20:00,51.55,51.64,51.47,51.47,18239.0,40.041,40.1109,39.9789,39.9789,18239.0
2016-08-03 10:25:00,51.47,51.5,51.36,51.42,19823.0,39.9789,40.0022,39.8934,39.94,19823.0
2016-08-03 10:30:00,51.39,51.56,51.27,51.42,65146.0,39.9167,40.0488,39.8235,39.94,65146.0
2016-08-03 10:35:00,51.43,51.46,51.33,51.38,71082.0,39.9478,39.9711,39.8701,39.909,71082.0
2016-08-03 10:40:00,51.38,51.58,51.33,51.58,92558.0,39.909,40.0643,39.8701,40.0643,92558.0
2016-08-03 10:45:00,51.58,51.58,51.32,51.32,31257.0,40.0643,40.0643,39.8624,39.8624,31257.0
2016-08-03 10:50:00,51.32,51.35,51.19,51.22,27366.0,39.8624,39.8857,39.7614,39.7847,27366.0
2016-08-03 10:55:00,51.24,51.35,51.1,51.19,31026.0,39.8002,39.8857,39.6915,39.7614,31026.0
2016-08-03 11:00:00,51.21,51.37,51.17,51.32,28470.0,39.7769,39.9012,39.7459,39.8624,28470.0
2016-08-03 11:05:00,51.3,51.4,51.26,51.28,29415.0,39.8468,39.9245,39.8158,39.8313,29415.0
2016-08-03 11:10:00,51.29,51.36,51.27,51.32,15283.0,39.8391,39.8934,39.8235,39.8624,15283.0
2016-08-03 11:15:00,51.35,51.47,51.33,51.4,29025.0,39.8857,39.9789,39.8701,39.9245,29025.0
2016-08-03 11:20:00,51.41,51.5,51.41,51.48,13300.0,39.9323,40.0022,39.9323,39.9867,13300.0
2016-08-03 11:25:00,51.46,51.49,51.33,51.33,12955.0,39.9711,39.9944,39.8701,39.8701,12955.0
2016-08-03 11:30:00,51.31,51.5,51.3,51.45,14983.0,39.8546,40.0022,39.8468,39.9634,14983.0
2016-08-03 11:35:00,51.44,51.45,51.33,51.37,12618.0,39.9556,39.9634,39.8701,39.9012,12618.0
2016-08-03 11:40:00,51.38,51.39,51.28,51.28,9295.0,39.909,39.9167,39.8313,39.8313,9295.0
2016-08-03 11:45:00,51.28,51.43,51.28,51.37,15783.0,39.8313,39.9478,39.8313,39.9012,15783.0
2016-08-03 11:50:00,51.37,51.39,51.32,51.38,17100.0,39.9012,39.9167,39.8624,39.909,17100.0
2016-08-03 11:55:00,51.38,51.38,51.2,51.21,25430.0,39.909,39.909,39.7692,39.7769,25430.0
2016-08-03 12:00:00,51.2,51.21,51.09,51.16,26251.0,39.7692,39.7769,39.6837,39.7381,26251.0
2016-08-03 12:05:00,51.17,51.17,51.09,51.13,40247.0,39.7459,39.7459,39.6837,39.7148,40247.0
2016-08-03 12:10:00,51.14,51.23,51.12,51.14,22174.0,39.7226,39.7925,39.707,39.7226,22174.0
2016-08-03 12:15:00,51.12,51.18,51.07,51.18,12940.0,39.707,39.7536,39.6682,39.7536,12940.0
2016-08-03 12:20:00,51.17,51.17,51.12,51.15,13315.0,39.7459,39.7459,39.707,39.7303,13315.0
2016-08-03 12:25:00,51.15,51.33,51.14,51.24,31178.0,39.7303,39.8701,39.7226,39.8002,31178.0
2016-08-03 12:30:00,51.23,51.3,51.18,51.23,20428.0,39.7925,39.8468,39.7536,39.7925,20428.0
2016-08-03 12:35:00,51.24,51.35,51.23,51.3,23164.0,39.8002,39.8857,39.7925,39.8468,23164.0
2016-08-03 12:40:00,51.3,51.42,51.29,51.42,11529.0,39.8468,39.94,39.8391,39.94,11529.0
2016-08-03 12:45:00,51.41,51.42,51.32,51.39,12635.0,39.9323,39.94,39.8624,39.9167,12635.0
2016-08-03 12:50:00,51.38,51.48,51.36,51.41,11603.0,39.909,39.9867,39.8934,39.9323,11603.0
2016-08-03 12:55:00,51.43,51.43,51.34,51.34,18412.0,39.9478,39.9478,39.8779,39.8779,18412.0
2016-08-03 13:00:00,51.34,51.39,51.31,51.33,17375.0,39.8779,39.9167,39.8546,39.8701,17375.0
2016-08-03 13:05:00,51.35,51.48,51.35,51.44,26047.0,39.8857,39.9867,39.8857,39.9556,26047.0
2016-08-03 13:10:00,51.45,51.52,51.4,51.44,21120.0,39.9634,40.0177,39.9245,39.9556,21120.0
2016-08-03 13:15:00,51.43,51.46,51.38,51.4,12835.0,39.9478,39.9711,39.909,39.9245,12835.0
2016-08-03 13:20:00,51.4,51.4,51.32,51.38,15545.0,39.9245,39.9245,39.8624,39.909,15545.0
2016-08-03 13:25:00,51.36,51.41,51.33,51.36,17006.0,39.8934,39.9323,39.8701,39.8934,17006.0
2016-08-03 13:30:00,51.36,51.42,51.33,51.39,14384.0,39.8934,39.94,39.8701,39.9167,14384.0
2016-08-03 13:35:00,51.4,51.49,51.38,51.44,14085.0,39.9245,39.9944,39.909,39.9556,14085.0
2016-08-03 13:40:00,51.44,51.44,51.39,51.43,14930.0,39.9556,39.9556,39.9167,39.9478,14930.0
2016-08-03 13:45:00,51.44,51.46,51.4,51.44,15804.0,39.9556,39.9711,39.9245,39.9556,15804.0
2016-08-03 13:50:00,51.43,51.44,51.3,51.3,13864.0,39.9478,39.9556,39.8468,39.8468,13864.0
2016-08-03 13:55:00,51.31,51.4,51.28,51.4,16546.0,39.8546,39.9245,39.8313,39.9245,16546.0
2016-08-03 14:00:00,51.4,51.45,51.34,51.35,17278.0,39.9245,39.9634,39.8779,39.8857,17278.0
2016-08-03 14:05:00,51.36,51.45,51.36,51.45,15521.0,39.8934,39.9634,39.8934,39.9634,15521.0
2016-08-03 14:10:00,51.44,51.45,51.37,51.39,12599.0,39.9556,39.9634,39.9012,39.9167,12599.0
2016-08-03 14:15:00,51.38,51.41,51.28,51.31,21322.0,39.909,39.9323,39.8313,39.8546,21322.0
2016-08-03 14:20:00,51.33,51.36,51.26,51.31,18637.0,39.8701,39.8934,39.8158,39.8546,18637.0
2016-08-03 14:25:00,51.32,51.37,51.28,51.28,15165.0,39.8624,39.9012,39.8313,39.8313,15165.0
2016-08-03 14:30:00,51.28,51.44,51.26,51.44,19531.0,39.8313,39.9556,39.8158,39.9556,19531.0
2016-08-03 14:35:00,51.45,51.45,51.33,51.38,21222.0,39.9634,39.9634,39.8701,39.909,21222.0
2016-08-03 14:40:00,51.38,51.42,51.33,51.35,15201.0,39.909,39.94,39.8701,39.8857,15201.0
2016-08-03 14:45:00,51.36,51.42,51.35,51.39,21126.0,39.8934,39.94,39.8857,39.9167,21126.0
2016-08-03 14:50:00,51.41,51.5,51.41,51.44,23625.0,39.9323,40.0022,39.9323,39.9556,23625.0
2016-08-03 14:55:00,51.44,51.55,51.44,51.44,32882.0,39.9556,40.041,39.9556,39.9556,32882.0
2016-08-03 15:00:00,51.44,51.48,51.39,51.41,29986.0,39.9556,39.9867,39.9167,39.9323,29986.0
2016-08-03 15:05:00,51.42,51.51,51.36,51.46,29858.0,39.94,40.01,39.8934,39.9711,29858.0
2016-08-03 15:10:00,51.47,51.5,51.43,51.44,21791.0,39.9789,40.0022,39.9478,39.9556,21791.0
2016-08-03 15:15:00,51.44,51.44,51.39,51.4,18319.0,39.9556,39.9556,39.9167,39.9245,18319.0
2016-08-03 15:20:00,51.4,51.46,51.37,51.39,25630.0,39.9245,39.9711,39.9012,39.9167,25630.0
2016-08-03 15:25:00,51.4,51.45,51.36,51.39,30162.0,39.9245,39.9634,39.8934,39.9167,30162.0
2016-08-03 15:30:00,51.38,51.39,51.33,51.34,36580.0,39.909,39.9167,39.8701,39.8779,36580.0
2016-08-03 15:35:00,51.33,51.4,51.31,51.4,37043.0,39.8701,39.9245,39.8546,39.9245,37043.0
2016-08-03 15:40:00,51.39,51.39,51.3,51.36,32246.0,39.9167,39.9167,39.8468,39.8934,32246.0
2016-08-03 15:45:00,51.35,51.42,51.32,51.35,53320.0,39.8857,39.94,39.8624,39.8857,53320.0
2016-08-03 15:50:00,51.34,51.4,51.34,51.39,51926.0,39.8779,39.9245,39.8779,39.9167,51926.0
2016-08-03 15:55:00,51.39,51.45,51.38,51.43,86922.0,39.9167,39.9634,39.909,39.9478,86922.0
2016-08-04 09:30:00,51.41,51.65,50.96,51.46,31076.0,39.9323,40.1187,39.5827,39.9711,31076.0
2016-08-04 09:35:00,51.64,51.84,51.46,51.83,11175.0,40.1109,40.2663,39.9711,40.2585,11175.0
2016-08-04 09:40:00,51.77,51.8,51.51,51.66,16879.0,40.2119,40.2352,40.01,40.1265,16879.0
2016-08-04 09:45:00,51.7,51.7,51.42,51.47,24281.0,40.1575,40.1575,39.94,39.9789,24281.0
2016-08-04 09:50:00,51.5,51.5,51.39,51.44,14150.0,40.0022,40.0022,39.9167,39.9556,14150.0
2016-08-04 09:55:00,51.43,51.46,51.23,51.25,16688.0,39.9478,39.9711,39.7925,39.808,16688.0
2016-08-04 10:00:00,51.24,51.38,51.24,51.34,24277.0,39.8002,39.909,39.8002,39.8779,24277.0
2016-08-04 10:05:00,51.33,51.38,51.24,51.32,42852.0,39.8701,39.909,39.8002,39.8624,42852.0
2016-08-04 10:10:00,51.35,51.45,51.33,51.39,16394.0,39.8857,39.9634,39.8701,39.9167,16394.0
2016-08-04 10:15:00,51.38,51.47,51.34,51.41,16615.0,39.909,39.9789,39.8779,39.9323,16615.0
2016-08-04 10:20:00,51.44,51.55,51.38,51.45,29814.0,39.9556,40.041,39.909,39.9634,29814.0
2016-08-04 10:25:00,51.45,51.46,51.38,51.4,10397.0,39.9634,39.9711,39.909,39.9245,10397.0
2016-08-04 10:30:00,51.4,51.46,51.38,51.42,16427.0,39.9245,39.9711,39.909,39.94,16427.0
2016-08-04 10:35:00,51.42,51.45,51.37,51.4,13120.0,39.94,39.9634,39.9012,39.9245,13120.0
2016-08-04 10:40:00,51.4,51.44,51.34,51.42,17637.0,39.9245,39.9556,39.8779,39.94,17637.0
2016-08-04 10:45:00,51.44,51.44,51.33,51.36,16140.0,39.9556,39.9556,39.8701,39.8934,16140.0
2016-08-04 10:50:00,51.36,51.4,51.29,51.36,11061.0,39.8934,39.9245,39.8391,39.8934,11061.0
2016-08-04 10:55:00,51.33,51.46,51.31,51.39,10410.0,39.8701,39.9711,39.8546,39.9167,10410.0
2016-08-04 11:00:00,51.4,51.41,51.36,51.37,10872.0,39.9245,39.9323,39.8934,39.9012,10872.0
2016-08-04 11:05:00,51.39,51.4,51.36,51.38,22328.0,39.9167,39.9245,39.8934,39.909,22328.0
2016-08-04 11:10:00,51.38,51.4,51.32,51.36,27619.0,39.909,39.9245,39.8624,39.8934,27619.0
2016-08-04 11:15:00,51.35,51.4,51.34,51.39,9892.0,39.8857,39.9245,39.8779,39.9167,9892.0
2016-08-04 11:20:00,51.4,51.49,51.4,51.48,14258.0,39.9245,39.9944,39.9245,39.9867,14258.0
2016-08-04 11:25:00,51.49,51.58,51.49,51.5,14011.0,39.9944,40.0643,39.9944,40.0022,14011.0
2016-08-04 11:30:00,51.51,51.56,51.46,51.56,12654.0,40.01,40.0488,39.9711,40.0488,12654.0
2016-08-04 11:35:00,51.56,51.6,51.51,51.6,11802.0,40.0488,40.0799,40.01,40.0799,11802.0
2016-08-04 11:40:00,51.58,51.63,51.54,51.62,30371.0,40.0643,40.1032,40.0333,40.0954,30371.0
2016-08-04 11:45:00,51.63,51.72,51.6,51.72,55974.0,40.1032,40.1731,40.0799,40.1731,55974.0
2016-08-04 11:50:00,51.71,51.75,51.64,51.71,22022.0,40.1653,40.1964,40.1109,40.1653,22022.0
2016-08-04 11:55:00,51.71,51.78,51.65,51.77,19366.0,40.1653,40.2197,40.1187,40.2119,19366.0
2016-08-04 12:00:00,51.76,51.78,51.69,51.74,11900.0,40.2041,40.2197,40.1498,40.1886,11900.0
2016-08-04 12:05:00,51.74,51.87,51.74,51.86,128047.0,40.1886,40.2896,40.1886,40.2818,128047.0
2016-08-04 12:10:00,51.87,51.95,51.85,51.92,203382.0,40.2896,40.3517,40.274,40.3284,203382.0
2016-08-04 12:15:00,51.92,51.92,51.86,51.87,13499.0,40.3284,40.3284,40.2818,40.2896,13499.0
2016-08-04 12:20:00,51.86,51.89,51.84,51.87,8853.0,40.2818,40.3051,40.2663,40.2896,8853.0
2016-08-04 12:25:00,51.87,51.92,51.87,51.91,9916.0,40.2896,40.3284,40.2896,40.3207,9916.0
2016-08-04 12:30:00,51.91,51.91,51.83,51.88,10988.0,40.3207,40.3207,40.2585,40.2973,10988.0
2016-08-04 12:35:00,51.87,51.88,51.81,51.83,13069.0,40.2896,40.2973,40.243,40.2585,13069.0
2016-08-04 12:40:00,51.85,51.92,51.84,51.91,12794.0,40.274,40.3284,40.2663,40.3207,12794.0
2016-08-04 12:45:00,51.91,51.92,51.88,51.92,8731.0,40.3207,40.3284,40.2973,40.3284,8731.0
2016-08-04 12:50:00,51.91,51.94,51.87,51.87,19496.0,40.3207,40.344,40.2896,40.2896,19496.0
2016-08-04 12:55:00,51.86,51.87,51.81,51.82,17200.0,40.2818,40.2896,40.243,40.2507,17200.0
2016-08-04 13:00:00,51.83,51.89,51.81,51.84,17037.0,40.2585,40.3051,40.243,40.2663,17037.0
2016-08-04 13:05:00,51.84,51.85,51.75,51.76,11834.0,40.2663,40.274,40.1964,40.2041,11834.0
2016-08-04 13:10:00,51.76,51.78,51.74,51.75,11269.0,40.2041,40.2197,40.1886,40.1964,11269.0
2016-08-04 13:15:00,51.74,51.85,51.73,51.83,10204.0,40.1886,40.274,40.1808,40.2585,10204.0
2016-08-04 13:20:00,51.83,51.83,51.7,51.71,11803.0,40.2585,40.2585,40.1575,40.1653,11803.0
2016-08-04 13:25:00,51.72,51.8,51.68,51.8,13200.0,40.1731,40.2352,40.142,40.2352,13200.0
2016-08-04 13:30:00,51.8,51.8,51.7,51.74,9604.0,40.2352,40.2352,40.1575,40.1886,9604.0
2016-08-04 13:35:00,51.74,51.75,51.68,51.75,7412.0,40.1886,40.1964,40.142,40.1964,7412.0
2016-08-04 13:40:00,51.76,51.78,51.7,51.78,13681.0,40.2041,40.2197,40.1575,40.2197,13681.0
2016-08-04 13:45:00,51.79,51.79,51.76,51.78,7600.0,40.2274,40.2274,40.2041,40.2197,7600.0
2016-08-04 13:50:00,51.77,51.83,51.77,51.83,11268.0,40.2119,40.2585,40.2119,40.2585,11268.0
2016-08-04 13:55:00,51.84,51.86,51.81,51.83,8438.0,40.2663,40.2818,40.243,40.2585,8438.0
2016-08-04 14:00:00,51.83,51.94,51.82,51.9,10327.0,40.2585,40.344,40.2507,40.3129,10327.0
2016-08-04 14:05:00,51.9,51.95,51.87,51.89,9287.0,40.3129,40.3517,40.2896,40.3051,9287.0
2016-08-04 14:10:00,51.89,51.89,51.85,51.86,6500.0,40.3051,40.3051,40.274,40.2818,6500.0
2016-08-04 14:15:00,51.87,51.87,51.77,51.79,385862.0,40.2896,40.2896,40.2119,40.2274,385862.0
2016-08-04 14:20:00,51.77,51.82,51.76,51.81,13722.0,40.2119,40.2507,40.2041,40.243,13722.0
2016-08-04 14:25:00,51.8,51.87,51.79,51.86,12149.0,40.2352,40.2896,40.2274,40.2818,12149.0
2016-08-04 14:30:00,51.86,51.92,51.83,51.91,14796.0,40.2818,40.3284,40.2585,40.3207,14796.0
2016-08-04 14:35:00,51.91,51.92,51.87,51.87,14631.0,40.3207,40.3284,40.2896,40.2896,14631.0
2016-08-04 14:40:00,51.86,51.89,51.84,51.84,12245.0,40.2818,40.3051,40.2663,40.2663,12245.0
2016-08-04 14:45:00,51.83,51.86,51.82,51.83,22745.0,40.2585,40.2818,40.2507,40.2585,22745.0
2016-08-04 14:50:00,51.82,51.82,51.79,51.8,20233.0,40.2507,40.2507,40.2274,40.2352,20233.0
2016-08-04 14:55:00,51.8,51.82,51.76,51.77,18207.0,40.2352,40.2507,40.2041,40.2119,18207.0
2016-08-04 15:00:00,51.76,51.8,51.73,51.8,22173.0,40.2041,40.2352,40.1808,40.2352,22173.0
2016-08-04 15:05:00,51.8,51.8,51.78,51.8,14833.0,40.2352,40.2352,40.2197,40.2352,14833.0
2016-08-04 15:10:00,51.8,51.84,51.79,51.82,28981.0,40.2352,40.2663,40.2274,40.2507,28981.0
2016-08-04 15:15:00,51.83,51.88,51.81,51.88,31831.0,40.2585,40.2973,40.243,40.2973,31831.0
2016-08-04 15:20:00,51.87,51.92,51.81,51.88,53062.0,40.2896,40.3284,40.243,40.2973,53062.0
2016-08-04 15:25:00,51.88,51.88,51.85,51.86,22693.0,40.2973,40.2973,40.274,40.2818,22693.0
2016-08-04 15:30:00,51.87,51.87,51.81,51.84,16265.0,40.2896,40.2896,40.243,40.2663,16265.0
2016-08-04 15:35:00,51.84,51.84,51.76,51.78,38639.0,40.2663,40.2663,40.2041,40.2197,38639.0
2016-08-04 15:40:00,51.78,51.8,51.74,51.76,38251.0,40.2197,40.2352,40.1886,40.2041,38251.0
2016-08-04 15:45:00,51.75,51.84,51.74,51.83,45409.0,40.1964,40.2663,40.1886,40.2585,45409.0
2016-08-04 15:50:00,51.83,51.85,51.81,51.85,47437.0,40.2585,40.274,40.243,40.274,47437.0
2016-08-04 15:55:00,51.85,51.85,51.81,51.84,95392.0,40.274,40.274,40.243,40.2663,95392.0
2016-08-05 09:30:00,52.9,53.44,52.72,53.38,94514.0,41.0896,41.5091,40.9498,41.4625,94514.0
2016-08-05 09:35:00,53.4,53.6,53.4,53.43,69900.0,41.478,41.6333,41.478,41.5013,69900.0
2016-08-05 09:40:00,53.43,53.77,53.4,53.53,76086.0,41.5013,41.7654,41.478,41.579,76086.0
2016-08-05 09:45:00,53.55,53.74,53.54,53.6,61702.0,41.5945,41.7421,41.5867,41.6333,61702.0
2016-08-05 09:50:00,53.6,53.88,53.58,53.83,74150.0,41.6333,41.8508,41.6178,41.812,74150.0
2016-08-05 09:55:00,53.83,53.9,53.66,53.69,52638.0,41.812,41.8664,41.6799,41.7033,52638.0
2016-08-05 10:00:00,53.7,53.84,53.69,53.75,55579.0,41.711,41.8198,41.7033,41.7499,55579.0
2016-08-05 10:05:00,53.75,53.75,53.58,53.59,44965.0,41.7499,41.7499,41.6178,41.6256,44965.0
2016-08-05 10:10:00,53.57,53.69,53.54,53.68,31417.0,41.61,41.7033,41.5867,41.6955,31417.0
2016-08-05 10:15:00,53.68,53.91,53.67,53.89,41910.0,41.6955,41.8741,41.6877,41.8586,41910.0
2016-08-05 10:20:00,53.89,54.03,53.89,54.03,73934.0,41.8586,41.9673,41.8586,41.9673,73934.0
2016-08-05 10:25:00,54.02,54.09,53.94,54.02,51711.0,41.9596,42.0139,41.8974,41.9596,51711.0
2016-08-05 10:30:00,54.06,54.08,53.97,53.98,17758.0,41.9906,42.0062,41.9207,41.9285,17758.0
2016-08-05 10:35:00,53.98,54.04,53.89,53.94,37009.0,41.9285,41.9751,41.8586,41.8974,37009.0
2016-08-05 10:40:00,53.94,54.05,53.91,54.04,76174.0,41.8974,41.9829,41.8741,41.9751,76174.0
2016-08-05 10:45:00,54.04,54.1,53.81,53.85,92352.0,41.9751,42.0217,41.7965,41.8275,92352.0
2016-08-05 10:50:00,53.85,54.0,53.84,53.9,18489.0,41.8275,41.944,41.8198,41.8664,18489.0
2016-08-05 10:55:00,53.88,53.93,53.84,53.93,23776.0,41.8508,41.8897,41.8198,41.8897,23776.0
2016-08-05 11:00:00,53.93,53.94,53.89,53.89,24923.0,41.8897,41.8974,41.8586,41.8586,24923.0
2016-08-05 11:05:00,53.89,53.98,53.88,53.9,26313.0,41.8586,41.9285,41.8508,41.8664,26313.0
2016-08-05 11:10:00,53.89,53.94,53.82,53.94,14151.0,41.8586,41.8974,41.8042,41.8974,14151.0
2016-08-05 11:15:00,53.93,53.93,53.82,53.92,14633.0,41.8897,41.8897,41.8042,41.8819,14633.0
2016-08-05 11:20:00,53.91,53.94,53.86,53.93,19112.0,41.8741,41.8974,41.8353,41.8897,19112.0
2016-08-05 11:25:00,53.93,53.95,53.89,53.91,20072.0,41.8897,41.9052,41.8586,41.8741,20072.0
2016-08-05 11:30:00,53.92,53.99,53.88,53.98,20151.0,41.8819,41.9363,41.8508,41.9285,20151.0
2016-08-05 11:35:00,53.98,54.0,53.81,53.84,22812.0,41.9285,41.944,41.7965,41.8198,22812.0
2016-08-05 11:40:00,53.83,53.88,53.81,53.82,23737.0,41.812,41.8508,41.7965,41.8042,23737.0
2016-08-05 11:45:00,53.82,53.83,53.69,53.73,32409.0,41.8042,41.812,41.7033,41.7343,32409.0
2016-08-05 11:50:00,53.72,53.75,53.61,53.68,32844.0,41.7266,41.7499,41.6411,41.6955,32844.0
2016-08-05 11:55:00,53.67,53.73,53.66,53.73,30214.0,41.6877,41.7343,41.6799,41.7343,30214.0
2016-08-05 12:00:00,53.74,53.75,53.68,53.7,41073.0,41.7421,41.7499,41.6955,41.711,41073.0
2016-08-05 12:05:00,53.7,53.82,53.68,53.82,29011.0,41.711,41.8042,41.6955,41.8042,29011.0
2016-08-05 12:10:00,53.82,53.83,53.74,53.79,13892.0,41.8042,41.812,41.7421,41.7809,13892.0
2016-08-05 12:15:00,53.79,53.89,53.79,53.8,14650.0,41.7809,41.8586,41.7809,41.7887,14650.0
2016-08-05 12:20:00,53.79,53.86,53.77,53.83,10748.0,41.7809,41.8353,41.7654,41.812,10748.0
2016-08-05 12:25:00,53.84,53.92,53.81,53.92,15668.0,41.8198,41.8819,41.7965,41.8819,15668.0
2016-08-05 12:30:00,53.92,53.92,53.8,53.8,65312.0,41.8819,41.8819,41.7887,41.7887,65312.0
2016-08-05 12:35:00,53.8,53.81,53.7,53.72,27827.0,41.7887,41.7965,41.711,41.7266,27827.0
2016-08-05 12:40:00,53.74,53.84,53.71,53.81,26427.0,41.7421,41.8198,41.7188,41.7965,26427.0
2016-08-05 12:45:00,53.82,53.84,53.78,53.82,10544.0,41.8042,41.8198,41.7732,41.8042,10544.0
2016-08-05 12:50:00,53.81,53.81,53.68,53.72,18458.0,41.7965,41.7965,41.6955,41.7266,18458.0
2016-08-05 12:55:00,53.71,53.8,53.71,53.79,13918.0,41.7188,41.7887,41.7188,41.7809,13918.0
2016-08-05 13:00:00,53.76,53.83,53.75,53.8,11012.0,41.7576,41.812,41.7499,41.7887,11012.0
2016-08-05 13:05:00,53.81,53.83,53.75,53.77,12900.0,41.7965,41.812,41.7499,41.7654,12900.0
2016-08-05 13:10:00,53.77,53.79,53.74,53.76,24720.0,41.7654,41.7809,41.7421,41.7576,24720.0
2016-08-05 13:15:00,53.75,53.76,53.68,53.69,8984.0,41.7499,41.7576,41.6955,41.7033,8984.0
2016-08-05 13:20:00,53.69,53.7,53.62,53.62,11527.0,41.7033,41.711,41.6489,41.6489,11527.0
2016-08-05 13:25:00,53.62,53.64,53.55,53.55,9520.0,41.6489,41.6644,41.5945,41.5945,9520.0
2016-08-05 13:30:00,53.55,53.62,53.52,53.58,18046.0,41.5945,41.6489,41.5712,41.6178,18046.0
2016-08-05 13:35:00,53.55,53.58,53.51,53.51,10428.0,41.5945,41.6178,41.5634,41.5634,10428.0
2016-08-05 13:40:00,53.52,53.55,53.46,53.55,12310.0,41.5712,41.5945,41.5246,41.5945,12310.0
2016-08-05 13:45:00,53.55,53.63,53.54,53.61,32743.0,41.5945,41.6566,41.5867,41.6411,32743.0
2016-08-05 13:50:00,53.62,53.7,53.62,53.7,11112.0,41.6489,41.711,41.6489,41.711,11112.0
2016-08-05 13:55:00,53.68,53.7,53.64,53.68,16352.0,41.6955,41.711,41.6644,41.6955,16352.0
2016-08-05 14:00:00,53.68,53.69,53.56,53.63,37733.0,41.6955,41.7033,41.6023,41.6566,37733.0
2016-08-05 14:05:00,53.64,53.68,53.59,53.63,82261.0,41.6644,41.6955,41.6256,41.6566,82261.0
2016-08-05 14:10:00,53.63,53.68,53.59,53.6,28730.0,41.6566,41.6955,41.6256,41.6333,28730.0
2016-08-05 14:15:00,53.6,53.69,53.59,53.64,22734.0,41.6333,41.7033,41.6256,41.6644,22734.0
2016-08-05 14:20:00,53.64,53.64,53.56,53.62,12259.0,41.6644,41.6644,41.6023,41.6489,12259.0
2016-08-05 14:25:00,53.62,53.67,53.59,53.61,15825.0,41.6489,41.6877,41.6256,41.6411,15825.0
2016-08-05 14:30:00,53.62,53.7,53.59,53.69,17700.0,41.6489,41.711,41.6256,41.7033,17700.0
2016-08-05 14:35:00,53.69,53.72,53.66,53.67,9225.0,41.7033,41.7266,41.6799,41.6877,9225.0
2016-08-05 14:40:00,53.67,53.67,53.58,53.62,18843.0,41.6877,41.6877,41.6178,41.6489,18843.0
2016-08-05 14:45:00,53.61,53.66,53.6,53.65,12873.0,41.6411,41.6799,41.6333,41.6722,12873.0
2016-08-05 14:50:00,53.65,53.71,53.59,53.66,25719.0,41.6722,41.7188,41.6256,41.6799,25719.0
2016-08-05 14:55:00,53.67,53.7,53.64,53.68,11213.0,41.6877,41.711,41.6644,41.6955,11213.0
2016-08-05 15:00:00,53.69,53.71,53.66,53.7,15374.0,41.7033,41.7188,41.6799,41.711,15374.0
2016-08-05 15:05:00,53.71,53.75,53.69,53.75,13307.0,41.7188,41.7499,41.7033,41.7499,13307.0
2016-08-05 15:10:00,53.75,53.75,53.68,53.69,16920.0,41.7499,41.7499,41.6955,41.7033,16920.0
2016-08-05 15:15:00,53.69,53.71,53.64,53.64,14170.0,41.7033,41.7188,41.6644,41.6644,14170.0
2016-08-05 15:20:00,53.63,53.65,53.59,53.63,26738.0,41.6566,41.6722,41.6256,41.6566,26738.0
2016-08-05 15:25:00,53.63,53.63,53.58,53.59,19533.0,41.6566,41.6566,41.6178,41.6256,19533.0
2016-08-05 15:30:00,53.59,53.61,53.57,53.58,28484.0,41.6256,41.6411,41.61,41.6178,28484.0
2016-08-05 15:35:00,53.58,53.59,53.54,53.55,36000.0,41.6178,41.6256,41.5867,41.5945,36000.0
2016-08-05 15:40:00,53.56,53.61,53.56,53.61,31288.0,41.6023,41.6411,41.6023,41.6411,31288.0
2016-08-05 15:45:00,53.6,53.61,53.51,53.52,73532.0,41.6333,41.6411,41.5634,41.5712,73532.0
2016-08-05 15:50:00,53.52,53.58,53.52,53.57,69238.0,41.5712,41.6178,41.5712,41.61,69238.0
2016-08-05 15:55:00,53.56,53.59,53.47,53.5,89957.0,41.6023,41.6256,41.5324,41.5557,89957.0
2016-08-08 09:30:00,53.75,54.14,53.31,53.94,41459.0,41.7499,42.0528,41.4081,41.8974,41459.0
2016-08-08 09:35:00,53.94,54.08,53.87,53.89,9637.0,41.8974,42.0062,41.8431,41.8586,9637.0
2016-08-08 09:40:00,53.93,53.93,53.64,53.78,11430.0,41.8897,41.8897,41.6644,41.7732,11430.0
2016-08-08 09:45:00,53.76,53.81,53.7,53.77,21837.0,41.7576,41.7965,41.711,41.7654,21837.0
2016-08-08 09:50:00,53.75,53.8,53.61,53.68,22109.0,41.7499,41.7887,41.6411,41.6955,22109.0
2016-08-08 09:55:00,53.67,53.76,53.66,53.67,24771.0,41.6877,41.7576,41.6799,41.6877,24771.0
2016-08-08 10:00:00,53.7,53.77,53.6,53.76,33777.0,41.711,41.7654,41.6333,41.7576,33777.0
2016-08-08 10:05:00,53.73,53.84,53.71,53.81,18216.0,41.7343,41.8198,41.7188,41.7965,18216.0
2016-08-08 10:10:00,53.82,53.87,53.79,53.84,15072.0,41.8042,41.8431,41.7809,41.8198,15072.0
2016-08-08 10:15:00,53.85,53.91,53.84,53.87,12889.0,41.8275,41.8741,41.8198,41.8431,12889.0
2016-08-08 10:20:00,53.85,53.86,53.73,53.79,28552.0,41.8275,41.8353,41.7343,41.7809,28552.0
2016-08-08 10:25:00,53.78,53.8,53.64,53.7,37954.0,41.7732,41.7887,41.6644,41.711,37954.0
2016-08-08 10:30:00,53.68,53.72,53.63,53.67,12727.0,41.6955,41.7266,41.6566,41.6877,12727.0
2016-08-08 10:35:00,53.68,53.73,53.64,53.73,16705.0,41.6955,41.7343,41.6644,41.7343,16705.0
2016-08-08 10:40:00,53.72,53.87,53.68,53.8,24312.0,41.7266,41.8431,41.6955,41.7887,24312.0
2016-08-08 10:45:00,53.81,53.85,53.77,53.82,10552.0,41.7965,41.8275,41.7654,41.8042,10552.0
2016-08-08 10:50:00,53.82,53.89,53.8,53.89,11624.0,41.8042,41.8586,41.7887,41.8586,11624.0
2016-08-08 10:55:00,53.89,53.9,53.86,53.89,6966.0,41.8586,41.8664,41.8353,41.8586,6966.0
2016-08-08 11:00:00,53.89,53.92,53.85,53.88,17162.0,41.8586,41.8819,41.8275,41.8508,17162.0
2016-08-08 11:05:00,53.87,53.87,53.8,53.82,9300.0,41.8431,41.8431,41.7887,41.8042,9300.0
2016-08-08 11:10:00,53.8,53.85,53.76,53.84,11700.0,41.7887,41.8275,41.7576,41.8198,11700.0
2016-08-08 11:15:00,53.83,53.87,53.8,53.85,7081.0,41.812,41.8431,41.7887,41.8275,7081.0
2016-08-08 11:20:00,53.86,53.93,53.86,53.91,6908.0,41.8353,41.8897,41.8353,41.8741,6908.0
2016-08-08 11:25:00,53.91,54.02,53.9,53.9,16193.0,41.8741,41.9596,41.8664,41.8664,16193.0
2016-08-08 11:30:00,53.93,54.01,53.93,53.97,12862.0,41.8897,41.9518,41.8897,41.9207,12862.0
2016-08-08 11:35:00,53.97,53.97,53.93,53.94,10402.0,41.9207,41.9207,41.8897,41.8974,10402.0
2016-08-08 11:40:00,53.95,53.95,53.82,53.82,40182.0,41.9052,41.9052,41.8042,41.8042,40182.0
2016-08-08 11:45:00,53.83,53.89,53.83,53.88,5750.0,41.812,41.8586,41.812,41.8508,5750.0
2016-08-08 11:50:00,53.88,53.92,53.83,53.83,8465.0,41.8508,41.8819,41.812,41.812,8465.0
2016-08-08 11:55:00,53.81,53.86,53.81,53.86,8277.0,41.7965,41.8353,41.7965,41.8353,8277.0
2016-08-08 12:00:00,53.88,53.92,53.86,53.86,6809.0,41.8508,41.8819,41.8353,41.8353,6809.0
2016-08-08 12:05:00,53.86,53.88,53.76,53.76,7482.0,41.8353,41.8508,41.7576,41.7576,7482.0
2016-08-08 12:10:00,53.76,53.83,53.76,53.8,11424.0,41.7576,41.812,41.7576,41.7887,11424.0
2016-08-08 12:15:00,53.81,53.84,53.81,53.82,3400.0,41.7965,41.8198,41.7965,41.8042,3400.0
2016-08-08 12:20:00,53.82,53.87,53.81,53.84,10421.0,41.8042,41.8431,41.7965,41.8198,10421.0
2016-08-08 12:25:00,53.84,53.86,53.8,53.8,16031.0,41.8198,41.8353,41.7887,41.7887,16031.0
2016-08-08 12:30:00,53.8,53.85,53.79,53.79,4375.0,41.7887,41.8275,41.7809,41.7809,4375.0
2016-08-08 12:35:00,53.79,53.86,53.77,53.85,9803.0,41.7809,41.8353,41.7654,41.8275,9803.0
2016-08-08 12:40:00,53.85,53.86,53.79,53.8,7786.0,41.8275,41.8353,41.7809,41.7887,7786.0
2016-08-08 12:45:00,53.82,53.88,53.82,53.85,5422.0,41.8042,41.8508,41.8042,41.8275,5422.0
2016-08-08 12:50:00,53.85,53.9,53.82,53.89,8500.0,41.8275,41.8664,41.8042,41.8586,8500.0
2016-08-08 12:55:00,53.9,53.97,53.9,53.95,7783.0,41.8664,41.9207,41.8664,41.9052,7783.0
2016-08-08 13:00:00,53.95,53.95,53.83,53.89,6951.0,41.9052,41.9052,41.812,41.8586,6951.0
2016-08-08 13:05:00,53.88,53.92,53.86,53.89,9191.0,41.8508,41.8819,41.8353,41.8586,9191.0
2016-08-08 13:10:00,53.89,53.89,53.83,53.84,2570.0,41.8586,41.8586,41.812,41.8198,2570.0
2016-08-08 13:15:00,53.85,53.89,53.84,53.88,5291.0,41.8275,41.8586,41.8198,41.8508,5291.0
2016-08-08 13:20:00,53.89,53.91,53.83,53.85,4938.0,41.8586,41.8741,41.812,41.8275,4938.0
2016-08-08 13:25:00,53.84,53.87,53.83,53.87,4142.0,41.8198,41.8431,41.812,41.8431,4142.0
2016-08-08 13:30:00,53.89,53.91,53.86,53.91,9255.0,41.8586,41.8741,41.8353,41.8741,9255.0
2016-08-08 13:35:00,53.89,53.92,53.87,53.9,9619.0,41.8586,41.8819,41.8431,41.8664,9619.0
2016-08-08 13:40:00,53.9,53.9,53.86,53.89,8897.0,41.8664,41.8664,41.8353,41.8586,8897.0
2016-08-08 13:45:00,53.89,53.9,53.85,53.85,6311.0,41.8586,41.8664,41.8275,41.8275,6311.0
2016-08-08 13:50:00,53.83,53.84,53.78,53.8,10114.0,41.812,41.8198,41.7732,41.7887,10114.0
2016-08-08 13:55:00,53.8,53.83,53.75,53.8,10305.0,41.7887,41.812,41.7499,41.7887,10305.0
2016-08-08 14:00:00,53.78,53.79,53.73,53.76,9365.0,41.7732,41.7809,41.7343,41.7576,9365.0
2016-08-08 14:05:00,53.75,53.77,53.71,53.72,8050.0,41.7499,41.7654,41.7188,41.7266,8050.0
2016-08-08 14:10:00,53.71,53.77,53.71,53.76,11096.0,41.7188,41.7654,41.7188,41.7576,11096.0
2016-08-08 14:15:00,53.75,53.75,53.69,53.69,4525.0,41.7499,41.7499,41.7033,41.7033,4525.0
2016-08-08 14:20:00,53.67,53.67,53.62,53.64,8040.0,41.6877,41.6877,41.6489,41.6644,8040.0
2016-08-08 14:25:00,53.64,53.65,53.58,53.58,7587.0,41.6644,41.6722,41.6178,41.6178,7587.0
2016-08-08 14:30:00,53.59,53.67,53.59,53.66,6223.0,41.6256,41.6877,41.6256,41.6799,6223.0
2016-08-08 14:35:00,53.66,53.71,53.64,53.7,11424.0,41.6799,41.7188,41.6644,41.711,11424.0
2016-08-08 14:40:00,53.7,53.76,53.7,53.75,18649.0,41.711,41.7576,41.711,41.7499,18649.0
2016-08-08 14:45:00,53.75,53.81,53.73,53.79,11097.0,41.7499,41.7965,41.7343,41.7809,11097.0
2016-08-08 14:50:00,53.77,53.81,53.74,53.75,12105.0,41.7654,41.7965,41.7421,41.7499,12105.0
2016-08-08 14:55:00,53.75,53.77,53.74,53.75,12686.0,41.7499,41.7654,41.7421,41.7499,12686.0
2016-08-08 15:00:00,53.73,53.76,53.73,53.76,11781.0,41.7343,41.7576,41.7343,41.7576,11781.0
2016-08-08 15:05:00,53.75,53.76,53.7,53.71,11682.0,41.7499,41.7576,41.711,41.7188,11682.0
2016-08-08 15:10:00,53.72,53.8,53.72,53.78,17919.0,41.7266,41.7887,41.7266,41.7732,17919.0
2016-08-08 15:15:00,53.78,53.8,53.78,53.8,7966.0,41.7732,41.7887,41.7732,41.7887,7966.0
2016-08-08 15:20:00,53.78,53.81,53.76,53.77,11463.0,41.7732,41.7965,41.7576,41.7654,11463.0
2016-08-08 15:25:00,53.76,53.81,53.75,53.76,15792.0,41.7576,41.7965,41.7499,41.7576,15792.0
2016-08-08 15:30:00,53.75,53.82,53.75,53.82,20821.0,41.7499,41.8042,41.7499,41.8042,20821.0
2016-08-08 15:35:00,53.82,53.82,53.75,53.79,18100.0,41.8042,41.8042,41.7499,41.7809,18100.0
2016-08-08 15:40:00,53.78,53.81,53.74,53.76,22763.0,41.7732,41.7965,41.7421,41.7576,22763.0
2016-08-08 15:45:00,53.76,53.77,53.7,53.73,33219.0,41.7576,41.7654,41.711,41.7343,33219.0
2016-08-08 15:50:00,53.73,53.76,53.71,53.75,29779.0,41.7343,41.7576,41.7188,41.7499,29779.0
2016-08-08 15:55:00,53.75,53.75,53.66,53.72,65909.0,41.7499,41.7499,41.6799,41.7266,65909.0
2016-08-09 09:30:00,53.64,53.85,53.54,53.63,14110.0,41.6644,41.8275,41.5867,41.6566,14110.0
2016-08-09 09:35:00,53.63,53.96,53.57,53.73,42466.0,41.6566,41.913,41.61,41.7343,42466.0
2016-08-09 09:40:00,53.72,53.78,53.59,53.65,34432.0,41.7266,41.7732,41.6256,41.6722,34432.0
2016-08-09 09:45:00,53.69,53.74,53.55,53.61,26808.0,41.7033,41.7421,41.5945,41.6411,26808.0
2016-08-09 09:50:00,53.62,53.74,53.62,53.65,3750.0,41.6489,41.7421,41.6489,41.6722,3750.0
2016-08-09 09:55:00,53.62,53.7,53.61,53.63,14320.0,41.6489,41.711,41.6411,41.6566,14320.0
2016-08-09 10:00:00,53.65,53.84,53.61,53.84,14020.0,41.6722,41.8198,41.6411,41.8198,14020.0
2016-08-09 10:05:00,53.83,53.83,53.61,53.63,18207.0,41.812,41.812,41.6411,41.6566,18207.0
2016-08-09 10:10:00,53.64,53.75,53.64,53.7,9306.0,41.6644,41.7499,41.6644,41.711,9306.0
2016-08-09 10:15:00,53.7,53.72,53.57,53.6,7390.0,41.711,41.7266,41.61,41.6333,7390.0
2016-08-09 10:20:00,53.58,53.61,53.48,53.55,10762.0,41.6178,41.6411,41.5401,41.5945,10762.0
2016-08-09 10:25:00,53.56,53.7,53.56,53.61,9020.0,41.6023,41.711,41.6023,41.6411,9020.0
2016-08-09 10:30:00,53.61,53.69,53.61,53.69,4615.0,41.6411,41.7033,41.6411,41.7033,4615.0
2016-08-09 10:35:00,53.68,53.74,53.66,53.71,9021.0,41.6955,41.7421,41.6799,41.7188,9021.0
2016-08-09 10:40:00,53.72,53.75,53.66,53.73,9975.0,41.7266,41.7499,41.6799,41.7343,9975.0
2016-08-09 10:45:00,53.73,53.76,53.68,53.76,10934.0,41.7343,41.7576,41.6955,41.7576,10934.0
2016-08-09 10:50:00,53.75,53.77,53.73,53.74,6835.0,41.7499,41.7654,41.7343,41.7421,6835.0
2016-08-09 10:55:00,53.73,53.73,53.69,53.72,5953.0,41.7343,41.7343,41.7033,41.7266,5953.0
2016-08-09 11:00:00,53.72,53.76,53.72,53.76,10288.0,41.7266,41.7576,41.7266,41.7576,10288.0
2016-08-09 11:05:00,53.77,53.85,53.76,53.79,7749.0,41.7654,41.8275,41.7576,41.7809,7749.0
2016-08-09 11:10:00,53.79,53.79,53.73,53.76,7233.0,41.7809,41.7809,41.7343,41.7576,7233.0
2016-08-09 11:15:00,53.76,53.77,53.67,53.73,10580.0,41.7576,41.7654,41.6877,41.7343,10580.0
2016-08-09 11:20:00,53.71,53.76,53.68,53.73,4421.0,41.7188,41.7576,41.6955,41.7343,4421.0
2016-08-09 11:25:00,53.71,53.72,53.68,53.7,11000.0,41.7188,41.7266,41.6955,41.711,11000.0
2016-08-09 11:30:00,53.68,53.8,53.68,53.8,10164.0,41.6955,41.7887,41.6955,41.7887,10164.0
2016-08-09 11:35:00,53.81,53.81,53.61,53.61,47384.0,41.7965,41.7965,41.6411,41.6411,47384.0
2016-08-09 11:40:00,53.61,53.65,53.58,53.65,26608.0,41.6411,41.6722,41.6178,41.6722,26608.0
2016-08-09 11:45:00,53.65,53.65,53.56,53.56,6614.0,41.6722,41.6722,41.6023,41.6023,6614.0
2016-08-09 11:50:00,53.57,53.58,53.53,53.58,4202.0,41.61,41.6178,41.579,41.6178,4202.0
2016-08-09 11:55:00,53.6,53.62,53.57,53.61,5200.0,41.6333,41.6489,41.61,41.6411,5200.0
2016-08-09 12:00:00,53.6,53.72,53.56,53.65,15537.0,41.6333,41.7266,41.6023,41.6722,15537.0
2016-08-09 12:05:00,53.64,53.75,53.62,53.71,18696.0,41.6644,41.7499,41.6489,41.7188,18696.0
2016-08-09 12:10:00,53.71,53.75,53.6,53.61,8101.0,41.7188,41.7499,41.6333,41.6411,8101.0
2016-08-09 12:15:00,53.61,53.66,53.57,53.65,7836.0,41.6411,41.6799,41.61,41.6722,7836.0
2016-08-09 12:20:00,53.64,53.64,53.56,53.56,3252.0,41.6644,41.6644,41.6023,41.6023,3252.0
2016-08-09 12:25:00,53.55,53.56,53.53,53.53,3500.0,41.5945,41.6023,41.579,41.579,3500.0
2016-08-09 12:30:00,53.54,53.57,53.52,53.52,5736.0,41.5867,41.61,41.5712,41.5712,5736.0
2016-08-09 12:35:00,53.52,53.62,53.52,53.6,8994.0,41.5712,41.6489,41.5712,41.6333,8994.0
2016-08-09 12:40:00,53.6,53.63,53.57,53.58,6409.0,41.6333,41.6566,41.61,41.6178,6409.0
2016-08-09 12:45:00,53.57,53.57,53.49,53.5,7555.0,41.61,41.61,41.5479,41.5557,7555.0
2016-08-09 12:50:00,53.5,53.53,53.49,53.5,7064.0,41.5557,41.579,41.5479,41.5557,7064.0
2016-08-09 12:55:00,53.52,53.54,53.5,53.52,6832.0,41.5712,41.5867,41.5557,41.5712,6832.0
2016-08-09 13:00:00,53.52,53.61,53.5,53.6,11451.0,41.5712,41.6411,41.5557,41.6333,11451.0
2016-08-09 13:05:00,53.6,53.69,53.6,53.65,5813.0,41.6333,41.7033,41.6333,41.6722,5813.0
2016-08-09 13:10:00,53.66,53.69,53.62,53.68,8857.0,41.6799,41.7033,41.6489,41.6955,8857.0
2016-08-09 13:15:00,53.68,53.68,53.58,53.6,8636.0,41.6955,41.6955,41.6178,41.6333,8636.0
2016-08-09 13:20:00,53.6,53.65,53.59,53.6,8201.0,41.6333,41.6722,41.6256,41.6333,8201.0
2016-08-09 13:25:00,53.6,53.6,53.53,53.53,6470.0,41.6333,41.6333,41.579,41.579,6470.0
2016-08-09 13:30:00,53.53,53.61,53.52,53.61,9549.0,41.579,41.6411,41.5712,41.6411,9549.0
2016-08-09 13:35:00,53.61,53.65,53.61,53.62,12519.0,41.6411,41.6722,41.6411,41.6489,12519.0
2016-08-09 13:40:00,53.63,53.65,53.59,53.62,13899.0,41.6566,41.6722,41.6256,41.6489,13899.0
2016-08-09 13:45:00,53.61,53.61,53.48,53.48,11244.0,41.6411,41.6411,41.5401,41.5401,11244.0
2016-08-09 13:50:00,53.5,53.5,53.45,53.46,10885.0,41.5557,41.5557,41.5168,41.5246,10885.0
2016-08-09 13:55:00,53.47,53.47,53.38,53.39,24567.0,41.5324,41.5324,41.4625,41.4702,24567.0
2016-08-09 14:00:00,53.37,53.5,53.36,53.48,22272.0,41.4547,41.5557,41.4469,41.5401,22272.0
2016-08-09 14:05:00,53.5,53.51,53.42,53.45,10479.0,41.5557,41.5634,41.4935,41.5168,10479.0
2016-08-09 14:10:00,53.45,53.46,53.37,53.37,8456.0,41.5168,41.5246,41.4547,41.4547,8456.0
2016-08-09 14:15:00,53.38,53.45,53.37,53.45,12243.0,41.4625,41.5168,41.4547,41.5168,12243.0
2016-08-09 14:20:00,53.45,53.48,53.4,53.48,10493.0,41.5168,41.5401,41.478,41.5401,10493.0
2016-08-09 14:25:00,53.48,53.49,53.43,53.48,12595.0,41.5401,41.5479,41.5013,41.5401,12595.0
2016-08-09 14:30:00,53.47,53.48,53.39,53.46,18701.0,41.5324,41.5401,41.4702,41.5246,18701.0
2016-08-09 14:35:00,53.45,53.52,53.44,53.44,7925.0,41.5168,41.5712,41.5091,41.5091,7925.0
2016-08-09 14:40:00,53.45,53.48,53.45,53.48,8140.0,41.5168,41.5401,41.5168,41.5401,8140.0
2016-08-09 14:45:00,53.49,53.49,53.46,53.48,6119.0,41.5479,41.5479,41.5246,41.5401,6119.0
2016-08-09 14:50:00,53.49,53.51,53.46,53.47,6906.0,41.5479,41.5634,41.5246,41.5324,6906.0
2016-08-09 14:55:00,53.45,53.51,53.45,53.51,14162.0,41.5168,41.5634,41.5168,41.5634,14162.0
2016-08-09 15:00:00,53.5,53.52,53.49,53.51,14453.0,41.5557,41.5712,41.5479,41.5634,14453.0
2016-08-09 15:05:00,53.5,53.52,53.49,53.5,18702.0,41.5557,41.5712,41.5479,41.5557,18702.0
2016-08-09 15:10:00,53.5,53.52,53.45,53.49,26103.0,41.5557,41.5712,41.5168,41.5479,26103.0
2016-08-09 15:15:00,53.47,53.48,53.4,53.42,8912.0,41.5324,41.5401,41.478,41.4935,8912.0
2016-08-09 15:20:00,53.41,53.45,53.4,53.4,8905.0,41.4858,41.5168,41.478,41.478,8905.0
2016-08-09 15:25:00,53.39,53.47,53.39,53.45,11231.0,41.4702,41.5324,41.4702,41.5168,11231.0
2016-08-09 15:30:00,53.46,53.51,53.44,53.5,18180.0,41.5246,41.5634,41.5091,41.5557,18180.0
2016-08-09 15:35:00,53.49,53.53,53.47,53.51,22097.0,41.5479,41.579,41.5324,41.5634,22097.0
2016-08-09 15:40:00,53.51,53.56,53.49,53.53,25467.0,41.5634,41.6023,41.5479,41.579,25467.0
2016-08-09 15:45:00,53.53,53.58,53.5,53.56,34226.0,41.579,41.6178,41.5557,41.6023,34226.0
2016-08-09 15:50:00,53.56,53.57,53.51,53.56,31054.0,41.6023,41.61,41.5634,41.6023,31054.0
2016-08-09 15:55:00,53.55,53.61,53.53,53.6,107233.0,41.5945,41.6411,41.579,41.6333,107233.0
2016-08-10 09:30:00,54.17,54.74,54.15,54.53,226508.0,42.0761,42.5188,42.0606,42.3557,226508.0
2016-08-10 09:35:00,54.59,54.73,54.47,54.59,103735.0,42.4023,42.5111,42.3091,42.4023,103735.0
2016-08-10 09:40:00,54.55,54.6,54.26,54.43,44565.0,42.3712,42.4101,42.146,42.278,44565.0
2016-08-10 09:45:00,54.41,54.63,54.39,54.54,25004.0,42.2625,42.4334,42.247,42.3635,25004.0
2016-08-10 09:50:00,54.51,54.51,54.29,54.31,23558.0,42.3402,42.3402,42.1693,42.1848,23558.0
2016-08-10 09:55:00,54.33,54.33,54.0,54.0,25142.0,42.2004,42.2004,41.944,41.944,25142.0
2016-08-10 10:00:00,54.01,54.1,54.0,54.09,83487.0,41.9518,42.0217,41.944,42.0139,83487.0
2016-08-10 10:05:00,54.08,54.28,54.06,54.27,17109.0,42.0062,42.1615,41.9906,42.1538,17109.0
2016-08-10 10:10:00,54.27,54.27,54.1,54.12,7995.0,42.1538,42.1538,42.0217,42.0373,7995.0
2016-08-10 10:15:00,54.1,54.16,54.0,54.0,36363.0,42.0217,42.0683,41.944,41.944,36363.0
2016-08-10 10:20:00,53.99,54.11,53.96,54.05,42825.0,41.9363,42.0295,41.913,41.9829,42825.0
2016-08-10 10:25:00,54.04,54.05,53.95,53.95,3900.0,41.9751,41.9829,41.9052,41.9052,3900.0
2016-08-10 10:30:00,53.94,53.96,53.83,53.9,20674.0,41.8974,41.913,41.812,41.8664,20674.0
2016-08-10 10:35:00,53.9,53.98,53.83,53.84,12068.0,41.8664,41.9285,41.812,41.8198,12068.0
2016-08-10 10:40:00,53.83,54.07,53.83,54.05,36612.0,41.812,41.9984,41.812,41.9829,36612.0
2016-08-10 10:45:00,54.08,54.2,54.07,54.2,13861.0,42.0062,42.0994,41.9984,42.0994,13861.0
2016-08-10 10:50:00,54.22,54.39,54.21,54.39,36664.0,42.1149,42.247,42.1072,42.247,36664.0
2016-08-10 10:55:00,54.39,54.41,54.13,54.15,31338.0,42.247,42.2625,42.045,42.0606,31338.0
2016-08-10 11:00:00,54.15,54.2,54.11,54.16,10033.0,42.0606,42.0994,42.0295,42.0683,10033.0
2016-08-10 11:05:00,54.1,54.13,54.06,54.09,15833.0,42.0217,42.045,41.9906,42.0139,15833.0
2016-08-10 11:10:00,54.09,54.09,53.84,53.84,11296.0,42.0139,42.0139,41.8198,41.8198,11296.0
2016-08-10 11:15:00,53.83,53.86,53.75,53.85,36459.0,41.812,41.8353,41.7499,41.8275,36459.0
2016-08-10 11:20:00,53.83,53.84,53.78,53.8,6670.0,41.812,41.8198,41.7732,41.7887,6670.0
2016-08-10 11:25:00,53.8,53.84,53.79,53.83,4412.0,41.7887,41.8198,41.7809,41.812,4412.0
2016-08-10 11:30:00,53.85,53.85,53.72,53.76,8691.0,41.8275,41.8275,41.7266,41.7576,8691.0
2016-08-10 11:35:00,53.75,53.8,53.75,53.76,4524.0,41.7499,41.7887,41.7499,41.7576,4524.0
2016-08-10 11:40:00,53.77,53.78,53.7,53.75,17900.0,41.7654,41.7732,41.711,41.7499,17900.0
2016-08-10 11:45:00,53.75,53.87,53.72,53.87,52419.0,41.7499,41.8431,41.7266,41.8431,52419.0
2016-08-10 11:50:00,53.88,53.93,53.88,53.9,5512.0,41.8508,41.8897,41.8508,41.8664,5512.0
2016-08-10 11:55:00,53.91,53.91,53.75,53.75,8207.0,41.8741,41.8741,41.7499,41.7499,8207.0
2016-08-10 12:00:00,53.76,53.8,53.7,53.71,14369.0,41.7576,41.7887,41.711,41.7188,14369.0
2016-08-10 12:05:00,53.71,53.86,53.71,53.86,9098.0,41.7188,41.8353,41.7188,41.8353,9098.0
2016-08-10 12:10:00,53.86,53.88,53.82,53.87,14911.0,41.8353,41.8508,41.8042,41.8431,14911.0
2016-08-10 12:15:00,53.86,53.97,53.84,53.96,10854.0,41.8353,41.9207,41.8198,41.913,10854.0
2016-08-10 12:20:00,53.97,54.0,53.85,53.87,30505.0,41.9207,41.944,41.8275,41.8431,30505.0
2016-08-10 12:25:00,53.88,54.0,53.88,53.91,13454.0,41.8508,41.944,41.8508,41.8741,13454.0
2016-08-10 12:30:00,53.91,53.91,53.81,53.85,12621.0,41.8741,41.8741,41.7965,41.8275,12621.0
2016-08-10 12:35:00,53.86,53.91,53.85,53.88,16059.0,41.8353,41.8741,41.8275,41.8508,16059.0
2016-08-10 12:40:00,53.87,53.87,53.82,53.83,11875.0,41.8431,41.8431,41.8042,41.812,11875.0
2016-08-10 12:45:00,53.82,53.85,53.79,53.79,13019.0,41.8042,41.8275,41.7809,41.7809,13019.0
2016-08-10 12:50:00,53.81,53.83,53.79,53.8,7663.0,41.7965,41.812,41.7809,41.7887,7663.0
2016-08-10 12:55:00,53.79,53.8,53.75,53.78,14505.0,41.7809,41.7887,41.7499,41.7732,14505.0
2016-08-10 13:00:00,53.77,53.81,53.77,53.8,5414.0,41.7654,41.7965,41.7654,41.7887,5414.0
2016-08-10 13:05:00,53.79,53.79,53.76,53.79,3600.0,41.7809,41.7809,41.7576,41.7809,3600.0
2016-08-10 13:10:00,53.79,53.79,53.73,53.73,2500.0,41.7809,41.7809,41.7343,41.7343,2500.0
2016-08-10 13:15:00,53.73,53.75,53.66,53.7,10768.0,41.7343,41.7499,41.6799,41.711,10768.0
2016-08-10 13:20:00,53.69,53.69,53.63,53.67,11347.0,41.7033,41.7033,41.6566,41.6877,11347.0
2016-08-10 13:25:00,53.65,53.68,53.65,53.67,11967.0,41.6722,41.6955,41.6722,41.6877,11967.0
2016-08-10 13:30:00,53.67,53.7,53.66,53.7,13627.0,41.6877,41.711,41.6799,41.711,13627.0
2016-08-10 13:35:00,53.7,53.72,53.68,53.7,8625.0,41.711,41.7266,41.6955,41.711,8625.0
2016-08-10 13:40:00,53.69,53.73,53.69,53.73,9018.0,41.7033,41.7343,41.7033,41.7343,9018.0
2016-08-10 13:45:00,53.73,53.81,53.73,53.73,6305.0,41.7343,41.7965,41.7343,41.7343,6305.0
2016-08-10 13:50:00,53.73,53.73,53.69,53.69,8758.0,41.7343,41.7343,41.7033,41.7033,8758.0
2016-08-10 13:55:00,53.68,53.69,53.62,53.64,3545.0,41.6955,41.7033,41.6489,41.6644,3545.0
2016-08-10 14:00:00,53.65,53.7,53.64,53.7,6781.0,41.6722,41.711,41.6644,41.711,6781.0
2016-08-10 14:05:00,53.68,53.69,53.64,53.69,10952.0,41.6955,41.7033,41.6644,41.7033,10952.0
2016-08-10 14:10:00,53.7,53.71,53.63,53.64,9278.0,41.711,41.7188,41.6566,41.6644,9278.0
2016-08-10 14:15:00,53.61,53.63,53.52,53.54,10679.0,41.6411,41.6566,41.5712,41.5867,10679.0
2016-08-10 14:20:00,53.56,53.56,53.51,53.51,14582.0,41.6023,41.6023,41.5634,41.5634,14582.0
2016-08-10 14:25:00,53.51,53.54,53.49,53.5,5004.0,41.5634,41.5867,41.5479,41.5557,5004.0
2016-08-10 14:30:00,53.5,53.58,53.49,53.58,103764.0,41.5557,41.6178,41.5479,41.6178,103764.0
2016-08-10 14:35:00,53.58,53.82,53.58,53.81,38947.0,41.6178,41.8042,41.6178,41.7965,38947.0
2016-08-10 14:40:00,53.82,53.85,53.75,53.75,17032.0,41.8042,41.8275,41.7499,41.7499,17032.0
2016-08-10 14:45:00,53.75,53.86,53.75,53.86,17996.0,41.7499,41.8353,41.7499,41.8353,17996.0
2016-08-10 14:50:00,53.86,53.87,53.79,53.79,15660.0,41.8353,41.8431,41.7809,41.7809,15660.0
2016-08-10 14:55:00,53.78,53.8,53.77,53.79,15832.0,41.7732,41.7887,41.7654,41.7809,15832.0
2016-08-10 15:00:00,53.79,53.79,53.72,53.72,8050.0,41.7809,41.7809,41.7266,41.7266,8050.0
2016-08-10 15:05:00,53.72,53.72,53.68,53.68,12701.0,41.7266,41.7266,41.6955,41.6955,12701.0
2016-08-10 15:10:00,53.69,53.71,53.66,53.71,13456.0,41.7033,41.7188,41.6799,41.7188,13456.0
2016-08-10 15:15:00,53.71,53.75,53.68,53.69,18665.0,41.7188,41.7499,41.6955,41.7033,18665.0
2016-08-10 15:20:00,53.68,53.8,53.68,53.73,26076.0,41.6955,41.7887,41.6955,41.7343,26076.0
2016-08-10 15:25:00,53.74,53.75,53.7,53.7,10654.0,41.7421,41.7499,41.711,41.711,10654.0
2016-08-10 15:30:00,53.71,53.73,53.67,53.67,27208.0,41.7188,41.7343,41.6877,41.6877,27208.0
2016-08-10 15:35:00,53.68,53.71,53.67,53.68,38441.0,41.6955,41.7188,41.6877,41.6955,38441.0
2016-08-10 15:40:00,53.68,53.71,53.63,53.65,41832.0,41.6955,41.7188,41.6566,41.6722,41832.0
2016-08-10 15:45:00,53.64,53.7,53.64,53.67,32011.0,41.6644,41.711,41.6644,41.6877,32011.0
2016-08-10 15:50:00,53.67,53.74,53.67,53.74,111822.0,41.6877,41.7421,41.6877,41.7421,111822.0
2016-08-10 15:55:00,53.75,53.76,53.68,53.7,82703.0,41.7499,41.7576,41.6955,41.711,82703.0
2016-08-11 09:30:00,54.05,55.0,54.05,54.76,67298.0,41.9829,42.7208,41.9829,42.5344,67298.0
2016-08-11 09:35:00,54.72,54.88,54.53,54.64,31367.0,42.5033,42.6276,42.3557,42.4412,31367.0
2016-08-11 09:40:00,54.66,54.66,54.51,54.55,17084.0,42.4567,42.4567,42.3402,42.3712,17084.0
2016-08-11 09:45:00,54.57,54.75,54.24,54.27,29742.0,42.3868,42.5266,42.1305,42.1538,29742.0
2016-08-11 09:50:00,54.28,54.35,54.05,54.16,40361.0,42.1615,42.2159,41.9829,42.0683,40361.0
2016-08-11 09:55:00,54.2,54.2,53.98,53.98,15542.0,42.0994,42.0994,41.9285,41.9285,15542.0
2016-08-11 10:00:00,53.93,54.11,53.93,54.0,24658.0,41.8897,42.0295,41.8897,41.944,24658.0
2016-08-11 10:05:00,53.97,54.06,53.95,53.96,55176.0,41.9207,41.9906,41.9052,41.913,55176.0
2016-08-11 10:10:00,53.99,54.03,53.87,53.97,35577.0,41.9363,41.9673,41.8431,41.9207,35577.0
2016-08-11 10:15:00,53.96,54.02,53.95,54.01,9598.0,41.913,41.9596,41.9052,41.9518,9598.0
2016-08-11 10:20:00,54.0,54.03,53.78,53.95,18137.0,41.944,41.9673,41.7732,41.9052,18137.0
2016-08-11 10:25:00,53.96,53.99,53.76,53.79,21106.0,41.913,41.9363,41.7576,41.7809,21106.0
2016-08-11 10:30:00,53.78,53.88,53.77,53.84,26831.0,41.7732,41.8508,41.7654,41.8198,26831.0
2016-08-11 10:35:00,53.84,54.0,53.84,53.91,21852.0,41.8198,41.944,41.8198,41.8741,21852.0
2016-08-11 10:40:00,53.91,54.02,53.84,53.99,18459.0,41.8741,41.9596,41.8198,41.9363,18459.0
2016-08-11 10:45:00,53.98,54.04,53.94,54.01,10187.0,41.9285,41.9751,41.8974,41.9518,10187.0
2016-08-11 10:50:00,54.02,54.03,53.91,53.93,7368.0,41.9596,41.9673,41.8741,41.8897,7368.0
2016-08-11 10:55:00,53.97,54.08,53.96,54.02,18651.0,41.9207,42.0062,41.913,41.9596,18651.0
2016-08-11 11:00:00,54.03,54.1,54.02,54.05,13982.0,41.9673,42.0217,41.9596,41.9829,13982.0
2016-08-11 11:05:00,54.05,54.17,54.05,54.11,22569.0,41.9829,42.0761,41.9829,42.0295,22569.0
2016-08-11 11:10:00,54.1,54.16,54.06,54.13,11378.0,42.0217,42.0683,41.9906,42.045,11378.0
2016-08-11 11:15:00,54.11,54.15,54.04,54.13,21327.0,42.0295,42.0606,41.9751,42.045,21327.0
2016-08-11 11:20:00,54.13,54.14,54.04,54.05,8955.0,42.045,42.0528,41.9751,41.9829,8955.0
2016-08-11 11:25:00,54.05,54.15,54.03,54.12,10918.0,41.9829,42.0606,41.9673,42.0373,10918.0
2016-08-11 11:30:00,54.12,54.15,54.05,54.1,23934.0,42.0373,42.0606,41.9829,42.0217,23934.0
2016-08-11 11:35:00,54.1,54.14,54.06,54.14,17143.0,42.0217,42.0528,41.9906,42.0528,17143.0
2016-08-11 11:40:00,54.14,54.17,54.1,54.15,11049.0,42.0528,42.0761,42.0217,42.0606,11049.0
2016-08-11 11:45:00,54.16,54.17,54.11,54.17,23600.0,42.0683,42.0761,42.0295,42.0761,23600.0
2016-08-11 11:50:00,54.18,54.23,54.17,54.2,21433.0,42.0839,42.1227,42.0761,42.0994,21433.0
2016-08-11 11:55:00,54.22,54.3,54.22,54.28,24504.0,42.1149,42.1771,42.1149,42.1615,24504.0
2016-08-11 12:00:00,54.29,54.31,54.19,54.23,49173.0,42.1693,42.1848,42.0916,42.1227,49173.0
2016-08-11 12:05:00,54.23,54.27,54.17,54.22,13380.0,42.1227,42.1538,42.0761,42.1149,13380.0
2016-08-11 12:10:00,54.21,54.24,54.17,54.23,10834.0,42.1072,42.1305,42.0761,42.1227,10834.0
2016-08-11 12:15:00,54.22,54.25,54.15,54.23,6613.0,42.1149,42.1382,42.0606,42.1227,6613.0
2016-08-11 12:20:00,54.24,54.26,54.19,54.25,12659.0,42.1305,42.146,42.0916,42.1382,12659.0
2016-08-11 12:25:00,54.25,54.25,54.18,54.18,7875.0,42.1382,42.1382,42.0839,42.0839,7875.0
2016-08-11 12:30:00,54.19,54.27,54.19,54.21,6475.0,42.0916,42.1538,42.0916,42.1072,6475.0
2016-08-11 12:35:00,54.22,54.25,54.19,54.21,13433.0,42.1149,42.1382,42.0916,42.1072,13433.0
2016-08-11 12:40:00,54.21,54.26,54.2,54.23,13733.0,42.1072,42.146,42.0994,42.1227,13733.0
2016-08-11 12:45:00,54.23,54.24,54.19,54.23,16897.0,42.1227,42.1305,42.0916,42.1227,16897.0
2016-08-11 12:50:00,54.23,54.27,54.22,54.27,9844.0,42.1227,42.1538,42.1149,42.1538,9844.0
2016-08-11 12:55:00,54.28,54.28,54.19,54.2,7200.0,42.1615,42.1615,42.0916,42.0994,7200.0
2016-08-11 13:00:00,54.19,54.27,54.19,54.27,9983.0,42.0916,42.1538,42.0916,42.1538,9983.0
2016-08-11 13:05:00,54.27,54.32,54.26,54.3,15700.0,42.1538,42.1926,42.146,42.1771,15700.0
2016-08-11 13:10:00,54.3,54.31,54.27,54.28,16813.0,42.1771,42.1848,42.1538,42.1615,16813.0
2016-08-11 13:15:00,54.28,54.31,54.27,54.3,15914.0,42.1615,42.1848,42.1538,42.1771,15914.0
2016-08-11 13:20:00,54.3,54.31,54.25,54.29,10084.0,42.1771,42.1848,42.1382,42.1693,10084.0
2016-08-11 13:25:00,54.31,54.34,54.28,54.34,26517.0,42.1848,42.2081,42.1615,42.2081,26517.0
2016-08-11 13:30:00,54.34,54.36,54.34,54.35,30422.0,42.2081,42.2237,42.2081,42.2159,30422.0
2016-08-11 13:35:00,54.36,54.39,54.35,54.38,13233.0,42.2237,42.247,42.2159,42.2392,13233.0
2016-08-11 13:40:00,54.39,54.42,54.38,54.39,26823.0,42.247,42.2703,42.2392,42.247,26823.0
2016-08-11 13:45:00,54.39,54.43,54.37,54.4,39148.0,42.247,42.278,42.2314,42.2547,39148.0
2016-08-11 13:50:00,54.41,54.44,54.39,54.42,20805.0,42.2625,42.2858,42.247,42.2703,20805.0
2016-08-11 13:55:00,54.42,54.46,54.41,54.44,18129.0,42.2703,42.3013,42.2625,42.2858,18129.0
2016-08-11 14:00:00,54.44,54.5,54.44,54.5,42701.0,42.2858,42.3324,42.2858,42.3324,42701.0
2016-08-11 14:05:00,54.5,54.54,54.45,54.47,42560.0,42.3324,42.3635,42.2936,42.3091,42560.0
2016-08-11 14:10:00,54.5,54.55,54.5,54.54,13677.0,42.3324,42.3712,42.3324,42.3635,13677.0
2016-08-11 14:15:00,54.54,54.66,54.54,54.65,19880.0,42.3635,42.4567,42.3635,42.4489,19880.0
2016-08-11 14:20:00,54.64,54.72,54.62,54.72,5638.0,42.4412,42.5033,42.4256,42.5033,5638.0
2016-08-11 14:25:00,54.72,54.75,54.63,54.64,14817.0,42.5033,42.5266,42.4334,42.4412,14817.0
2016-08-11 14:30:00,54.62,54.7,54.62,54.66,13242.0,42.4256,42.4878,42.4256,42.4567,13242.0
2016-08-11 14:35:00,54.67,54.67,54.6,54.6,18958.0,42.4645,42.4645,42.4101,42.4101,18958.0
2016-08-11 14:40:00,54.6,54.63,54.58,54.6,15171.0,42.4101,42.4334,42.3946,42.4101,15171.0
2016-08-11 14:45:00,54.58,54.59,54.56,54.59,5942.0,42.3946,42.4023,42.379,42.4023,5942.0
2016-08-11 14:50:00,54.59,54.64,54.54,54.61,15509.0,42.4023,42.4412,42.3635,42.4179,15509.0
2016-08-11 14:55:00,54.62,54.63,54.53,54.54,15653.0,42.4256,42.4334,42.3557,42.3635,15653.0
2016-08-11 15:00:00,54.54,54.56,54.52,54.54,18682.0,42.3635,42.379,42.3479,42.3635,18682.0
2016-08-11 15:05:00,54.55,54.58,54.55,54.57,5900.0,42.3712,42.3946,42.3712,42.3868,5900.0
2016-08-11 15:10:00,54.57,54.61,54.57,54.6,10349.0,42.3868,42.4179,42.3868,42.4101,10349.0
2016-08-11 15:15:00,54.6,54.64,54.58,54.64,8451.0,42.4101,42.4412,42.3946,42.4412,8451.0
2016-08-11 15:20:00,54.65,54.66,54.58,54.6,13582.0,42.4489,42.4567,42.3946,42.4101,13582.0
2016-08-11 15:25:00,54.58,54.59,54.53,54.58,13702.0,42.3946,42.4023,42.3557,42.3946,13702.0
2016-08-11 15:30:00,54.57,54.6,54.55,54.58,30702.0,42.3868,42.4101,42.3712,42.3946,30702.0
2016-08-11 15:35:00,54.59,54.6,54.55,54.57,14722.0,42.4023,42.4101,42.3712,42.3868,14722.0
2016-08-11 15:40:00,54.57,54.64,54.57,54.63,27495.0,42.3868,42.4412,42.3868,42.4334,27495.0
2016-08-11 15:45:00,54.64,54.64,54.58,54.6,52154.0,42.4412,42.4412,42.3946,42.4101,52154.0
2016-08-11 15:50:00,54.6,54.63,54.54,54.55,45468.0,42.4101,42.4334,42.3635,42.3712,45468.0
2016-08-11 15:55:00,54.55,54.62,54.54,54.61,123102.0,42.3712,42.4256,42.3635,42.4179,123102.0
2016-08-12 09:30:00,52.35,54.63,52.32,54.27,330811.0,40.6624,42.4334,40.6391,42.1538,330811.0
2016-08-12 09:35:00,54.38,54.75,54.27,54.73,130438.0,42.2392,42.5266,42.1538,42.5111,130438.0
2016-08-12 09:40:00,54.71,55.56,54.58,54.93,138380.0,42.4955,43.1558,42.3946,42.6664,138380.0
2016-08-12 09:45:00,54.89,55.35,54.87,55.24,88025.0,42.6353,42.9926,42.6198,42.9072,88025.0
2016-08-12 09:50:00,55.22,55.4,54.7,54.78,122428.0,42.8917,43.0315,42.4878,42.5499,122428.0
2016-08-12 09:55:00,54.79,54.83,54.41,54.46,77016.0,42.5577,42.5887,42.2625,42.3013,77016.0
2016-08-12 10:00:00,54.5,54.81,54.43,54.69,100200.0,42.3324,42.5732,42.278,42.48,100200.0
2016-08-12 10:05:00,54.7,54.72,54.57,54.59,48323.0,42.4878,42.5033,42.3868,42.4023,48323.0
2016-08-12 10:10:00,54.66,54.68,54.4,54.51,23050.0,42.4567,42.4722,42.2547,42.3402,23050.0
2016-08-12 10:15:00,54.53,54.67,54.48,54.64,34897.0,42.3557,42.4645,42.3169,42.4412,34897.0
2016-08-12 10:20:00,54.65,54.65,54.47,54.5,49563.0,42.4489,42.4489,42.3091,42.3324,49563.0
2016-08-12 10:25:00,54.51,54.55,54.37,54.49,78595.0,42.3402,42.3712,42.2314,42.3246,78595.0
2016-08-12 10:30:00,54.49,54.54,54.38,54.41,56989.0,42.3246,42.3635,42.2392,42.2625,56989.0
2016-08-12 10:35:00,54.4,54.44,54.28,54.32,76598.0,42.2547,42.2858,42.1615,42.1926,76598.0
2016-08-12 10:40:00,54.32,54.44,54.29,54.41,22877.0,42.1926,42.2858,42.1693,42.2625,22877.0
2016-08-12 10:45:00,54.41,54.5,54.38,54.42,49886.0,42.2625,42.3324,42.2392,42.2703,49886.0
2016-08-12 10:50:00,54.44,54.53,54.39,54.53,63013.0,42.2858,42.3557,42.247,42.3557,63013.0
2016-08-12 10:55:00,54.54,54.66,54.54,54.63,20738.0,42.3635,42.4567,42.3635,42.4334,20738.0
2016-08-12 11:00:00,54.64,54.74,54.63,54.68,12902.0,42.4412,42.5188,42.4334,42.4722,12902.0
2016-08-12 11:05:00,54.67,54.69,54.51,54.54,38179.0,42.4645,42.48,42.3402,42.3635,38179.0
2016-08-12 11:10:00,54.54,54.56,54.36,54.45,49088.0,42.3635,42.379,42.2237,42.2936,49088.0
2016-08-12 11:15:00,54.45,54.5,54.43,54.47,23701.0,42.2936,42.3324,42.278,42.3091,23701.0
2016-08-12 11:20:00,54.46,54.59,54.43,54.55,21006.0,42.3013,42.4023,42.278,42.3712,21006.0
2016-08-12 11:25:00,54.55,54.56,54.41,54.5,39226.0,42.3712,42.379,42.2625,42.3324,39226.0
2016-08-12 11:30:00,54.51,54.51,54.44,54.46,19647.0,42.3402,42.3402,42.2858,42.3013,19647.0
2016-08-12 11:35:00,54.46,54.5,54.45,54.49,30533.0,42.3013,42.3324,42.2936,42.3246,30533.0
2016-08-12 11:40:00,54.49,54.53,54.46,54.47,14547.0,42.3246,42.3557,42.3013,42.3091,14547.0
2016-08-12 11:45:00,54.47,54.57,54.43,54.57,26016.0,42.3091,42.3868,42.278,42.3868,26016.0
2016-08-12 11:50:00,54.57,54.57,54.45,54.48,16095.0,42.3868,42.3868,42.2936,42.3169,16095.0
2016-08-12 11:55:00,54.47,54.59,54.47,54.54,21627.0,42.3091,42.4023,42.3091,42.3635,21627.0
2016-08-12 12:00:00,54.52,54.54,54.49,54.52,13657.0,42.3479,42.3635,42.3246,42.3479,13657.0
2016-08-12 12:05:00,54.52,54.53,54.48,54.48,34859.0,42.3479,42.3557,42.3169,42.3169,34859.0
2016-08-12 12:10:00,54.48,54.51,54.47,54.48,15372.0,42.3169,42.3402,42.3091,42.3169,15372.0
2016-08-12 12:15:00,54.48,54.5,54.27,54.27,43021.0,42.3169,42.3324,42.1538,42.1538,43021.0
2016-08-12 12:20:00,54.28,54.38,54.27,54.37,72214.0,42.1615,42.2392,42.1538,42.2314,72214.0
2016-08-12 12:25:00,54.38,54.43,54.36,54.41,25194.0,42.2392,42.278,42.2237,42.2625,25194.0
2016-08-12 12:30:00,54.41,54.47,54.4,54.45,36121.0,42.2625,42.3091,42.2547,42.2936,36121.0
2016-08-12 12:35:00,54.44,54.44,54.28,54.29,26861.0,42.2858,42.2858,42.1615,42.1693,26861.0
2016-08-12 12:40:00,54.29,54.32,54.22,54.27,23525.0,42.1693,42.1926,42.1149,42.1538,23525.0
2016-08-12 12:45:00,54.27,54.31,54.22,54.27,23817.0,42.1538,42.1848,42.1149,42.1538,23817.0
2016-08-12 12:50:00,54.26,54.3,54.25,54.3,24321.0,42.146,42.1771,42.1382,42.1771,24321.0
2016-08-12 12:55:00,54.3,54.37,54.29,54.3,20689.0,42.1771,42.2314,42.1693,42.1771,20689.0
2016-08-12 13:00:00,54.3,54.36,54.29,54.35,36885.0,42.1771,42.2237,42.1693,42.2159,36885.0
2016-08-12 13:05:00,54.35,54.36,54.26,54.27,21750.0,42.2159,42.2237,42.146,42.1538,21750.0
2016-08-12 13:10:00,54.27,54.27,54.12,54.19,36046.0,42.1538,42.1538,42.0373,42.0916,36046.0
2016-08-12 13:15:00,54.18,54.2,54.07,54.16,30757.0,42.0839,42.0994,41.9984,42.0683,30757.0
2016-08-12 13:20:00,54.16,54.17,54.06,54.1,23945.0,42.0683,42.0761,41.9906,42.0217,23945.0
2016-08-12 13:25:00,54.09,54.19,54.08,54.13,36083.0,42.0139,42.0916,42.0062,42.045,36083.0
2016-08-12 13:30:00,54.13,54.31,54.12,54.31,33881.0,42.045,42.1848,42.0373,42.1848,33881.0
2016-08-12 13:35:00,54.3,54.32,54.22,54.25,24955.0,42.1771,42.1926,42.1149,42.1382,24955.0
2016-08-12 13:40:00,54.25,54.34,54.15,54.34,44869.0,42.1382,42.2081,42.0606,42.2081,44869.0
2016-08-12 13:45:00,54.34,54.36,54.27,54.32,29528.0,42.2081,42.2237,42.1538,42.1926,29528.0
2016-08-12 13:50:00,54.32,54.37,54.2,54.21,25719.0,42.1926,42.2314,42.0994,42.1072,25719.0
2016-08-12 13:55:00,54.2,54.28,54.16,54.28,51168.0,42.0994,42.1615,42.0683,42.1615,51168.0
2016-08-12 14:00:00,54.28,54.34,54.26,54.33,23909.0,42.1615,42.2081,42.146,42.2004,23909.0
2016-08-12 14:05:00,54.33,54.45,54.32,54.38,27318.0,42.2004,42.2936,42.1926,42.2392,27318.0
2016-08-12 14:10:00,54.42,54.56,54.41,54.51,41627.0,42.2703,42.379,42.2625,42.3402,41627.0
2016-08-12 14:15:00,54.5,54.56,54.48,54.49,27144.0,42.3324,42.379,42.3169,42.3246,27144.0
2016-08-12 14:20:00,54.51,54.58,54.48,54.51,28207.0,42.3402,42.3946,42.3169,42.3402,28207.0
2016-08-12 14:25:00,54.51,54.6,54.46,54.58,20121.0,42.3402,42.4101,42.3013,42.3946,20121.0
2016-08-12 14:30:00,54.59,54.61,54.54,54.54,30696.0,42.4023,42.4179,42.3635,42.3635,30696.0
2016-08-12 14:35:00,54.55,54.6,54.53,54.57,16600.0,42.3712,42.4101,42.3557,42.3868,16600.0
2016-08-12 14:40:00,54.57,54.57,54.5,54.53,14217.0,42.3868,42.3868,42.3324,42.3557,14217.0
2016-08-12 14:45:00,54.53,54.58,54.51,54.57,20977.0,42.3557,42.3946,42.3402,42.3868,20977.0
2016-08-12 14:50:00,54.57,54.6,54.56,54.56,21080.0,42.3868,42.4101,42.379,42.379,21080.0
2016-08-12 14:55:00,54.57,54.58,54.53,54.56,25360.0,42.3868,42.3946,42.3557,42.379,25360.0
2016-08-12 15:00:00,54.56,54.61,54.56,54.57,19128.0,42.379,42.4179,42.379,42.3868,19128.0
2016-08-12 15:05:00,54.57,54.61,54.56,54.58,36591.0,42.3868,42.4179,42.379,42.3946,36591.0
2016-08-12 15:10:00,54.59,54.61,54.57,54.61,32005.0,42.4023,42.4179,42.3868,42.4179,32005.0
2016-08-12 15:15:00,54.6,54.61,54.56,54.59,29569.0,42.4101,42.4179,42.379,42.4023,29569.0
2016-08-12 15:20:00,54.6,54.6,54.57,54.59,32381.0,42.4101,42.4101,42.3868,42.4023,32381.0
2016-08-12 15:25:00,54.59,54.61,54.58,54.59,35643.0,42.4023,42.4179,42.3946,42.4023,35643.0
2016-08-12 15:30:00,54.6,54.61,54.58,54.6,42932.0,42.4101,42.4179,42.3946,42.4101,42932.0
2016-08-12 15:35:00,54.6,54.66,54.6,54.66,40613.0,42.4101,42.4567,42.4101,42.4567,40613.0
2016-08-12 15:40:00,54.66,54.72,54.65,54.72,54361.0,42.4567,42.5033,42.4489,42.5033,54361.0
2016-08-12 15:45:00,54.72,54.73,54.67,54.71,48893.0,42.5033,42.5111,42.4645,42.4955,48893.0
2016-08-12 15:50:00,54.71,54.74,54.7,54.74,51103.0,42.4955,42.5188,42.4878,42.5188,51103.0
2016-08-12 15:55:00,54.73,54.76,54.69,54.7,152788.0,42.5111,42.5344,42.48,42.4878,152788.0
2016-08-15 09:30:00,54.75,55.25,54.75,55.21,51966.0,42.5266,42.915,42.5266,42.8839,51966.0
2016-08-15 09:35:00,55.21,55.43,55.06,55.23,146815.0,42.8839,43.0548,42.7674,42.8994,146815.0
2016-08-15 09:40:00,55.23,55.48,55.23,55.27,70605.0,42.8994,43.0936,42.8994,42.9305,70605.0
2016-08-15 09:45:00,55.32,55.38,54.96,55.0,47025.0,42.9693,43.0159,42.6897,42.7208,47025.0
2016-08-15 09:50:00,55.02,55.08,54.99,55.04,32868.0,42.7363,42.7829,42.713,42.7519,32868.0
2016-08-15 09:55:00,55.05,55.07,54.79,54.84,67006.0,42.7596,42.7752,42.5577,42.5965,67006.0
2016-08-15 10:00:00,54.85,54.96,54.83,54.95,32843.0,42.6043,42.6897,42.5887,42.6819,32843.0
2016-08-15 10:05:00,54.95,54.99,54.86,54.87,33542.0,42.6819,42.713,42.612,42.6198,33542.0
2016-08-15 10:10:00,54.88,55.0,54.85,54.99,67548.0,42.6276,42.7208,42.6043,42.713,67548.0
2016-08-15 10:15:00,54.98,55.02,54.9,54.9,27413.0,42.7052,42.7363,42.6431,42.6431,27413.0
2016-08-15 10:20:00,54.91,54.97,54.85,54.86,23689.0,42.6509,42.6975,42.6043,42.612,23689.0
2016-08-15 10:25:00,54.87,54.96,54.86,54.91,14883.0,42.6198,42.6897,42.612,42.6509,14883.0
2016-08-15 10:30:00,54.91,55.03,54.91,55.0,55412.0,42.6509,42.7441,42.6509,42.7208,55412.0
2016-08-15 10:35:00,55.0,55.03,54.93,54.99,20940.0,42.7208,42.7441,42.6664,42.713,20940.0
2016-08-15 10:40:00,54.99,55.05,54.92,54.92,23568.0,42.713,42.7596,42.6586,42.6586,23568.0
2016-08-15 10:45:00,54.92,55.0,54.85,54.86,17528.0,42.6586,42.7208,42.6043,42.612,17528.0
2016-08-15 10:50:00,54.86,54.89,54.82,54.86,17093.0,42.612,42.6353,42.581,42.612,17093.0
2016-08-15 10:55:00,54.87,54.88,54.73,54.77,40680.0,42.6198,42.6276,42.5111,42.5421,40680.0
2016-08-15 11:00:00,54.77,54.99,54.77,54.99,20472.0,42.5421,42.713,42.5421,42.713,20472.0
2016-08-15 11:05:00,54.98,54.99,54.89,54.98,117642.0,42.7052,42.713,42.6353,42.7052,117642.0
2016-08-15 11:10:00,54.97,55.05,54.94,54.95,16207.0,42.6975,42.7596,42.6742,42.6819,16207.0
2016-08-15 11:15:00,54.95,55.02,54.9,55.01,21974.0,42.6819,42.7363,42.6431,42.7286,21974.0
2016-08-15 11:20:00,55.01,55.03,54.81,54.82,22608.0,42.7286,42.7441,42.5732,42.581,22608.0
2016-08-15 11:25:00,54.82,54.96,54.81,54.94,21941.0,42.581,42.6897,42.5732,42.6742,21941.0
2016-08-15 11:30:00,54.94,55.02,54.89,54.98,22379.0,42.6742,42.7363,42.6353,42.7052,22379.0
2016-08-15 11:35:00,54.97,55.02,54.95,54.99,22239.0,42.6975,42.7363,42.6819,42.713,22239.0
2016-08-15 11:40:00,54.99,55.02,54.91,54.93,20678.0,42.713,42.7363,42.6509,42.6664,20678.0
2016-08-15 11:45:00,54.92,54.92,54.87,54.9,14174.0,42.6586,42.6586,42.6198,42.6431,14174.0
2016-08-15 11:50:00,54.91,54.94,54.89,54.94,9808.0,42.6509,42.6742,42.6353,42.6742,9808.0
2016-08-15 11:55:00,54.94,54.97,54.91,54.92,10420.0,42.6742,42.6975,42.6509,42.6586,10420.0
2016-08-15 12:00:00,54.91,54.95,54.82,54.88,29607.0,42.6509,42.6819,42.581,42.6276,29607.0
2016-08-15 12:05:00,54.88,54.91,54.81,54.9,21276.0,42.6276,42.6509,42.5732,42.6431,21276.0
2016-08-15 12:10:00,54.89,54.93,54.86,54.93,36646.0,42.6353,42.6664,42.612,42.6664,36646.0
2016-08-15 12:15:00,54.93,54.93,54.87,54.92,6410.0,42.6664,42.6664,42.6198,42.6586,6410.0
2016-08-15 12:20:00,54.91,54.97,54.91,54.96,11030.0,42.6509,42.6975,42.6509,42.6897,11030.0
2016-08-15 12:25:00,54.96,55.0,54.88,54.9,64767.0,42.6897,42.7208,42.6276,42.6431,64767.0
2016-08-15 12:30:00,54.9,54.95,54.88,54.91,17030.0,42.6431,42.6819,42.6276,42.6509,17030.0
2016-08-15 12:35:00,54.91,54.93,54.84,54.85,20081.0,42.6509,42.6664,42.5965,42.6043,20081.0
2016-08-15 12:40:00,54.84,54.93,54.83,54.88,11089.0,42.5965,42.6664,42.5887,42.6276,11089.0
2016-08-15 12:45:00,54.89,54.91,54.87,54.87,11037.0,42.6353,42.6509,42.6198,42.6198,11037.0
2016-08-15 12:50:00,54.87,54.87,54.83,54.86,16783.0,42.6198,42.6198,42.5887,42.612,16783.0
2016-08-15 12:55:00,54.85,54.87,54.84,54.86,14573.0,42.6043,42.6198,42.5965,42.612,14573.0
2016-08-15 13:00:00,54.86,54.94,54.85,54.94,25259.0,42.612,42.6742,42.6043,42.6742,25259.0
2016-08-15 13:05:00,54.94,55.02,54.93,54.99,25909.0,42.6742,42.7363,42.6664,42.713,25909.0
2016-08-15 13:10:00,54.99,55.02,54.96,55.0,16086.0,42.713,42.7363,42.6897,42.7208,16086.0
2016-08-15 13:15:00,55.0,55.06,54.98,55.02,24112.0,42.7208,42.7674,42.7052,42.7363,24112.0
2016-08-15 13:20:00,55.01,55.12,55.01,55.07,23590.0,42.7286,42.814,42.7286,42.7752,23590.0
2016-08-15 13:25:00,55.07,55.11,55.04,55.04,9700.0,42.7752,42.8062,42.7519,42.7519,9700.0
2016-08-15 13:30:00,55.05,55.06,54.97,54.97,30203.0,42.7596,42.7674,42.6975,42.6975,30203.0
2016-08-15 13:35:00,54.98,55.03,54.97,55.0,30631.0,42.7052,42.7441,42.6975,42.7208,30631.0
2016-08-15 13:40:00,55.0,55.03,54.99,55.01,20118.0,42.7208,42.7441,42.713,42.7286,20118.0
2016-08-15 13:45:00,55.02,55.04,55.01,55.03,46114.0,42.7363,42.7519,42.7286,42.7441,46114.0
2016-08-15 13:50:00,55.03,55.05,55.0,55.01,25726.0,42.7441,42.7596,42.7208,42.7286,25726.0
2016-08-15 13:55:00,55.01,55.02,54.98,55.01,24806.0,42.7286,42.7363,42.7052,42.7286,24806.0
2016-08-15 14:00:00,55.01,55.01,54.87,54.88,39878.0,42.7286,42.7286,42.6198,42.6276,39878.0
2016-08-15 14:05:00,54.88,54.95,54.85,54.91,46062.0,42.6276,42.6819,42.6043,42.6509,46062.0
2016-08-15 14:10:00,54.91,54.94,54.87,54.88,34509.0,42.6509,42.6742,42.6198,42.6276,34509.0
2016-08-15 14:15:00,54.87,54.88,54.82,54.84,46057.0,42.6198,42.6276,42.581,42.5965,46057.0
2016-08-15 14:20:00,54.85,54.94,54.85,54.93,16854.0,42.6043,42.6742,42.6043,42.6664,16854.0
2016-08-15 14:25:00,54.93,54.93,54.88,54.91,25882.0,42.6664,42.6664,42.6276,42.6509,25882.0
2016-08-15 14:30:00,54.91,54.92,54.85,54.91,28757.0,42.6509,42.6586,42.6043,42.6509,28757.0
2016-08-15 14:35:00,54.91,55.01,54.91,55.01,43385.0,42.6509,42.7286,42.6509,42.7286,43385.0
2016-08-15 14:40:00,55.01,55.04,54.96,55.01,36629.0,42.7286,42.7519,42.6897,42.7286,36629.0
2016-08-15 14:45:00,54.99,55.09,54.98,55.04,44209.0,42.713,42.7907,42.7052,42.7519,44209.0
2016-08-15 14:50:00,55.05,55.06,54.99,55.01,19056.0,42.7596,42.7674,42.713,42.7286,19056.0
2016-08-15 14:55:00,55.0,55.03,54.99,55.0,16642.0,42.7208,42.7441,42.713,42.7208,16642.0
2016-08-15 15:00:00,55.01,55.02,54.93,55.0,43746.0,42.7286,42.7363,42.6664,42.7208,43746.0
2016-08-15 15:05:00,55.0,55.0,54.97,54.98,15628.0,42.7208,42.7208,42.6975,42.7052,15628.0
2016-08-15 15:10:00,54.98,54.99,54.93,54.93,40708.0,42.7052,42.713,42.6664,42.6664,40708.0
2016-08-15 15:15:00,54.94,54.94,54.85,54.94,54718.0,42.6742,42.6742,42.6043,42.6742,54718.0
2016-08-15 15:20:00,54.93,54.96,54.92,54.93,25083.0,42.6664,42.6897,42.6586,42.6664,25083.0
2016-08-15 15:25:00,54.94,54.95,54.87,54.89,35811.0,42.6742,42.6819,42.6198,42.6353,35811.0
2016-08-15 15:30:00,54.89,55.02,54.86,55.0,61244.0,42.6353,42.7363,42.612,42.7208,61244.0
2016-08-15 15:35:00,55.01,55.02,54.91,54.91,52994.0,42.7286,42.7363,42.6509,42.6509,52994.0
2016-08-15 15:40:00,54.91,54.92,54.87,54.88,66723.0,42.6509,42.6586,42.6198,42.6276,66723.0
2016-08-15 15:45:00,54.87,54.93,54.84,54.93,91721.0,42.6198,42.6664,42.5965,42.6664,91721.0
2016-08-15 15:50:00,54.93,54.98,54.84,54.88,172101.0,42.6664,42.7052,42.5965,42.6276,172101.0
2016-08-15 15:55:00,54.88,54.89,54.81,54.87,229333.0,42.6276,42.6353,42.5732,42.6198,229333.0
2016-08-16 09:30:00,59.13,59.62,58.03,58.43,727047.0,45.9287,46.3093,45.0743,45.385,727047.0
2016-08-16 09:35:00,58.42,59.19,58.15,59.06,342703.0,45.3772,45.9753,45.1675,45.8744,342703.0
2016-08-16 09:40:00,59.09,59.46,58.9,59.2,321174.0,45.8977,46.1851,45.7501,45.9831,321174.0
2016-08-16 09:45:00,59.21,59.88,59.15,59.82,431658.0,45.9909,46.5113,45.9443,46.4647,431658.0
2016-08-16 09:50:00,59.77,60.4,59.7,59.97,518295.0,46.4258,46.9152,46.3715,46.5812,518295.0
2016-08-16 09:55:00,59.97,60.06,59.7,59.85,310217.0,46.5812,46.6511,46.3715,46.488,310217.0
2016-08-16 10:00:00,59.84,59.89,59.56,59.73,278967.0,46.4802,46.519,46.2627,46.3948,278967.0
2016-08-16 10:05:00,59.73,59.85,59.05,59.16,374061.0,46.3948,46.488,45.8666,45.952,374061.0
2016-08-16 10:10:00,59.16,59.41,59.08,59.1,302438.0,45.952,46.1462,45.8899,45.9054,302438.0
2016-08-16 10:15:00,59.11,59.24,58.86,58.89,515251.0,45.9132,46.0142,45.719,45.7423,515251.0
2016-08-16 10:20:00,58.88,59.04,58.72,59.0,225666.0,45.7345,45.8588,45.6103,45.8277,225666.0
2016-08-16 10:25:00,58.99,59.1,58.75,59.0,293511.0,45.82,45.9054,45.6336,45.8277,293511.0
2016-08-16 10:30:00,58.99,59.49,58.94,59.32,365257.0,45.82,46.2084,45.7811,46.0763,365257.0
2016-08-16 10:35:00,59.34,59.34,58.97,59.09,158031.0,46.0918,46.0918,45.8044,45.8977,158031.0
2016-08-16 10:40:00,59.09,59.25,58.99,59.07,140139.0,45.8977,46.0219,45.82,45.8821,140139.0
2016-08-16 10:45:00,59.06,59.08,58.85,58.96,248625.0,45.8744,45.8899,45.7112,45.7967,248625.0
2016-08-16 10:50:00,58.95,59.12,58.8,59.1,242317.0,45.7889,45.921,45.6724,45.9054,242317.0
2016-08-16 10:55:00,59.08,59.11,58.92,59.03,80658.0,45.8899,45.9132,45.7656,45.8511,80658.0
2016-08-16 11:00:00,59.04,59.6,59.04,59.38,154210.0,45.8588,46.2938,45.8588,46.1229,154210.0
2016-08-16 11:05:00,59.38,59.51,59.22,59.33,244722.0,46.1229,46.2239,45.9986,46.0841,244722.0
2016-08-16 11:10:00,59.33,59.35,58.99,59.1,250415.0,46.0841,46.0996,45.82,45.9054,250415.0
2016-08-16 11:15:00,59.09,59.11,58.97,59.06,131435.0,45.8977,45.9132,45.8044,45.8744,131435.0
2016-08-16 11:20:00,59.05,59.2,59.05,59.07,82361.0,45.8666,45.9831,45.8666,45.8821,82361.0
2016-08-16 11:25:00,59.06,59.06,58.82,58.87,91111.0,45.8744,45.8744,45.6879,45.7268,91111.0
2016-08-16 11:30:00,58.88,59.17,58.87,58.96,100353.0,45.7345,45.9598,45.7268,45.7967,100353.0
2016-08-16 11:35:00,58.97,59.06,58.96,58.98,149690.0,45.8044,45.8744,45.7967,45.8122,149690.0
2016-08-16 11:40:00,58.99,59.11,58.96,59.02,68347.0,45.82,45.9132,45.7967,45.8433,68347.0
2016-08-16 11:45:00,59.02,59.23,59.02,59.19,73759.0,45.8433,46.0064,45.8433,45.9753,73759.0
2016-08-16 11:50:00,59.2,59.25,59.06,59.15,71605.0,45.9831,46.0219,45.8744,45.9443,71605.0
2016-08-16 11:55:00,59.14,59.21,58.9,58.94,153879.0,45.9365,45.9909,45.7501,45.7811,153879.0
2016-08-16 12:00:00,58.95,59.01,58.91,58.94,72731.0,45.7889,45.8355,45.7578,45.7811,72731.0
2016-08-16 12:05:00,58.94,58.95,58.65,58.81,109955.0,45.7811,45.7889,45.5559,45.6802,109955.0
2016-08-16 12:10:00,58.8,58.87,58.74,58.85,62127.0,45.6724,45.7268,45.6258,45.7112,62127.0
2016-08-16 12:15:00,58.85,58.87,58.76,58.78,39573.0,45.7112,45.7268,45.6413,45.6569,39573.0
2016-08-16 12:20:00,58.78,58.85,58.76,58.83,48588.0,45.6569,45.7112,45.6413,45.6957,48588.0
2016-08-16 12:25:00,58.83,58.84,58.7,58.77,57826.0,45.6957,45.7035,45.5947,45.6491,57826.0
2016-08-16 12:30:00,58.75,58.83,58.73,58.8,50418.0,45.6336,45.6957,45.618,45.6724,50418.0
2016-08-16 12:35:00,58.81,58.89,58.76,58.87,67663.0,45.6802,45.7423,45.6413,45.7268,67663.0
2016-08-16 12:40:00,58.88,58.92,58.8,58.87,44861.0,45.7345,45.7656,45.6724,45.7268,44861.0
2016-08-16 12:45:00,58.86,58.88,58.63,58.64,67827.0,45.719,45.7345,45.5404,45.5481,67827.0
2016-08-16 12:50:00,58.64,58.69,58.61,58.63,59404.0,45.5481,45.587,45.5248,45.5404,59404.0
2016-08-16 12:55:00,58.63,58.71,58.55,58.66,69600.0,45.5404,45.6025,45.4782,45.5637,69600.0
2016-08-16 13:00:00,58.66,58.83,58.64,58.76,92900.0,45.5637,45.6957,45.5481,45.6413,92900.0
2016-08-16 13:05:00,58.76,58.93,58.68,58.9,56316.0,45.6413,45.7734,45.5792,45.7501,56316.0
2016-08-16 13:10:00,58.89,58.9,58.8,58.88,30621.0,45.7423,45.7501,45.6724,45.7345,30621.0
2016-08-16 13:15:00,58.9,59.03,58.9,59.01,61889.0,45.7501,45.8511,45.7501,45.8355,61889.0
2016-08-16 13:20:00,58.99,59.0,58.83,58.83,42241.0,45.82,45.8277,45.6957,45.6957,42241.0
2016-08-16 13:25:00,58.84,58.94,58.8,58.82,23496.0,45.7035,45.7811,45.6724,45.6879,23496.0
2016-08-16 13:30:00,58.82,58.82,58.78,58.82,29384.0,45.6879,45.6879,45.6569,45.6879,29384.0
2016-08-16 13:35:00,58.82,58.95,58.81,58.83,54902.0,45.6879,45.7889,45.6802,45.6957,54902.0
2016-08-16 13:40:00,58.83,58.85,58.71,58.79,32238.0,45.6957,45.7112,45.6025,45.6646,32238.0
2016-08-16 13:45:00,58.78,58.92,58.75,58.88,40597.0,45.6569,45.7656,45.6336,45.7345,40597.0
2016-08-16 13:50:00,58.88,58.94,58.77,58.81,55050.0,45.7345,45.7811,45.6491,45.6802,55050.0
2016-08-16 13:55:00,58.82,59.03,58.8,58.98,51459.0,45.6879,45.8511,45.6724,45.8122,51459.0
2016-08-16 14:00:00,58.95,59.02,58.92,58.93,65752.0,45.7889,45.8433,45.7656,45.7734,65752.0
2016-08-16 14:05:00,58.94,59.04,58.91,59.04,60410.0,45.7811,45.8588,45.7578,45.8588,60410.0
2016-08-16 14:10:00,59.04,59.05,58.97,58.98,44038.0,45.8588,45.8666,45.8044,45.8122,44038.0
2016-08-16 14:15:00,58.99,59.02,58.91,58.92,53205.0,45.82,45.8433,45.7578,45.7656,53205.0
2016-08-16 14:20:00,58.92,59.03,58.91,59.01,43969.0,45.7656,45.8511,45.7578,45.8355,43969.0
2016-08-16 14:25:00,59.0,59.09,58.99,59.0,42069.0,45.8277,45.8977,45.82,45.8277,42069.0
2016-08-16 14:30:00,59.0,59.08,58.98,59.06,55219.0,45.8277,45.8899,45.8122,45.8744,55219.0
2016-08-16 14:35:00,59.06,59.07,58.99,59.0,65996.0,45.8744,45.8821,45.82,45.8277,65996.0
2016-08-16 14:40:00,59.01,59.13,59.01,59.06,42563.0,45.8355,45.9287,45.8355,45.8744,42563.0
2016-08-16 14:45:00,59.06,59.1,59.02,59.05,30584.0,45.8744,45.9054,45.8433,45.8666,30584.0
2016-08-16 14:50:00,59.04,59.21,59.04,59.19,67555.0,45.8588,45.9909,45.8588,45.9753,67555.0
2016-08-16 14:55:00,59.19,59.35,59.15,59.17,101665.0,45.9753,46.0996,45.9443,45.9598,101665.0
2016-08-16 15:00:00,59.18,59.27,59.12,59.15,73134.0,45.9676,46.0375,45.921,45.9443,73134.0
2016-08-16 15:05:00,59.14,59.18,59.03,59.09,47592.0,45.9365,45.9676,45.8511,45.8977,47592.0
2016-08-16 15:10:00,59.1,59.22,59.08,59.09,45765.0,45.9054,45.9986,45.8899,45.8977,45765.0
2016-08-16 15:15:00,59.09,59.16,59.06,59.09,46375.0,45.8977,45.952,45.8744,45.8977,46375.0
2016-08-16 15:20:00,59.09,59.12,59.01,59.02,49220.0,45.8977,45.921,45.8355,45.8433,49220.0
2016-08-16 15:25:00,59.02,59.03,58.92,58.95,77450.0,45.8433,45.8511,45.7656,45.7889,77450.0
2016-08-16 15:30:00,58.95,59.01,58.91,59.01,114363.0,45.7889,45.8355,45.7578,45.8355,114363.0
2016-08-16 15:35:00,59.01,59.06,59.0,59.0,90458.0,45.8355,45.8744,45.8277,45.8277,90458.0
2016-08-16 15:40:00,59.0,59.08,58.96,58.96,147471.0,45.8277,45.8899,45.7967,45.7967,147471.0
2016-08-16 15:45:00,58.96,58.99,58.75,58.75,197087.0,45.7967,45.82,45.6336,45.6336,197087.0
2016-08-16 15:50:00,58.75,58.92,58.75,58.87,163917.0,45.6336,45.7656,45.6336,45.7268,163917.0
2016-08-16 15:55:00,58.88,58.91,58.64,58.74,347103.0,45.7345,45.7578,45.5481,45.6258,347103.0
2016-08-17 09:30:00,58.11,58.54,58.08,58.45,182662.0,45.1364,45.4704,45.1131,45.4005,182662.0
2016-08-17 09:35:00,58.49,58.49,58.02,58.11,72382.0,45.4316,45.4316,45.0665,45.1364,72382.0
2016-08-17 09:40:00,58.11,58.62,58.11,58.51,84001.0,45.1364,45.5326,45.1364,45.4471,84001.0
2016-08-17 09:45:00,58.51,58.58,58.35,58.58,39444.0,45.4471,45.5015,45.3229,45.5015,39444.0
2016-08-17 09:50:00,58.57,58.8,58.56,58.78,74927.0,45.4938,45.6724,45.486,45.6569,74927.0
2016-08-17 09:55:00,58.77,58.96,58.7,58.85,60450.0,45.6491,45.7967,45.5947,45.7112,60450.0
2016-08-17 10:00:00,58.84,58.86,58.32,58.4,76116.0,45.7035,45.719,45.2996,45.3617,76116.0
2016-08-17 10:05:00,58.4,58.58,58.27,58.37,87416.0,45.3617,45.5015,45.2607,45.3384,87416.0
2016-08-17 10:10:00,58.36,58.71,58.31,58.65,62489.0,45.3306,45.6025,45.2918,45.5559,62489.0
2016-08-17 10:15:00,58.64,58.66,58.49,58.52,45391.0,45.5481,45.5637,45.4316,45.4549,45391.0
2016-08-17 10:20:00,58.52,58.52,58.3,58.41,71747.0,45.4549,45.4549,45.284,45.3695,71747.0
2016-08-17 10:25:00,58.4,58.56,58.37,58.53,38103.0,45.3617,45.486,45.3384,45.4627,38103.0
2016-08-17 10:30:00,58.55,58.59,58.46,58.48,44226.0,45.4782,45.5093,45.4083,45.4238,44226.0
2016-08-17 10:35:00,58.47,58.5,58.23,58.27,37190.0,45.4161,45.4394,45.2297,45.2607,37190.0
2016-08-17 10:40:00,58.28,58.42,58.27,58.34,39683.0,45.2685,45.3772,45.2607,45.3151,39683.0
2016-08-17 10:45:00,58.35,58.47,58.19,58.2,90050.0,45.3229,45.4161,45.1986,45.2064,90050.0
2016-08-17 10:50:00,58.2,58.29,58.18,58.29,46562.0,45.2064,45.2763,45.1908,45.2763,46562.0
2016-08-17 10:55:00,58.28,58.3,58.2,58.24,38985.0,45.2685,45.284,45.2064,45.2374,38985.0
2016-08-17 11:00:00,58.25,58.28,58.19,58.26,30459.0,45.2452,45.2685,45.1986,45.253,30459.0
2016-08-17 11:05:00,58.26,58.33,58.2,58.28,33610.0,45.253,45.3073,45.2064,45.2685,33610.0
2016-08-17 11:10:00,58.28,58.28,58.2,58.22,25345.0,45.2685,45.2685,45.2064,45.2219,25345.0
2016-08-17 11:15:00,58.21,58.32,58.18,58.25,52349.0,45.2141,45.2996,45.1908,45.2452,52349.0
2016-08-17 11:20:00,58.25,58.25,58.0,58.03,39026.0,45.2452,45.2452,45.051,45.0743,39026.0
2016-08-17 11:25:00,58.02,58.11,57.99,58.04,26701.0,45.0665,45.1364,45.0432,45.0821,26701.0
2016-08-17 11:30:00,58.02,58.03,57.83,57.85,46541.0,45.0665,45.0743,44.919,44.9345,46541.0
2016-08-17 11:35:00,57.86,57.92,57.69,57.7,47364.0,44.9423,44.9889,44.8102,44.818,47364.0
2016-08-17 11:40:00,57.7,57.89,57.7,57.79,31338.0,44.818,44.9656,44.818,44.8879,31338.0
2016-08-17 11:45:00,57.78,57.81,57.62,57.74,47605.0,44.8801,44.9034,44.7558,44.8491,47605.0
2016-08-17 11:50:00,57.73,57.9,57.73,57.85,32889.0,44.8413,44.9733,44.8413,44.9345,32889.0
2016-08-17 11:55:00,57.85,58.03,57.83,57.97,25110.0,44.9345,45.0743,44.919,45.0277,25110.0
2016-08-17 12:00:00,57.97,58.07,57.81,57.81,28152.0,45.0277,45.1054,44.9034,44.9034,28152.0
2016-08-17 12:05:00,57.82,58.04,57.81,57.99,19343.0,44.9112,45.0821,44.9034,45.0432,19343.0
2016-08-17 12:10:00,57.99,57.99,57.89,57.94,12007.0,45.0432,45.0432,44.9656,45.0044,12007.0
2016-08-17 12:15:00,57.94,58.07,57.94,57.98,17076.0,45.0044,45.1054,45.0044,45.0355,17076.0
2016-08-17 12:20:00,57.98,58.2,57.94,58.08,34893.0,45.0355,45.2064,45.0044,45.1131,34893.0
2016-08-17 12:25:00,58.09,58.15,58.01,58.08,22818.0,45.1209,45.1675,45.0588,45.1131,22818.0
2016-08-17 12:30:00,58.12,58.13,57.91,57.94,22212.0,45.1442,45.152,44.9811,45.0044,22212.0
2016-08-17 12:35:00,57.95,58.06,57.95,57.99,16049.0,45.0122,45.0976,45.0122,45.0432,16049.0
2016-08-17 12:40:00,57.97,58.04,57.96,57.98,25477.0,45.0277,45.0821,45.0199,45.0355,25477.0
2016-08-17 12:45:00,57.99,58.14,57.97,58.12,30333.0,45.0432,45.1598,45.0277,45.1442,30333.0
2016-08-17 12:50:00,58.13,58.15,58.04,58.05,20703.0,45.152,45.1675,45.0821,45.0898,20703.0
2016-08-17 12:55:00,58.06,58.14,58.04,58.07,18655.0,45.0976,45.1598,45.0821,45.1054,18655.0
2016-08-17 13:00:00,58.06,58.14,58.05,58.08,18681.0,45.0976,45.1598,45.0898,45.1131,18681.0
2016-08-17 13:05:00,58.07,58.11,58.04,58.05,14013.0,45.1054,45.1364,45.0821,45.0898,14013.0
2016-08-17 13:10:00,58.04,58.05,57.99,57.99,8804.0,45.0821,45.0898,45.0432,45.0432,8804.0
2016-08-17 13:15:00,57.99,58.0,57.83,57.85,30518.0,45.0432,45.051,44.919,44.9345,30518.0
2016-08-17 13:20:00,57.86,57.9,57.83,57.85,16736.0,44.9423,44.9733,44.919,44.9345,16736.0
2016-08-17 13:25:00,57.84,57.84,57.73,57.8,36891.0,44.9267,44.9267,44.8413,44.8957,36891.0
2016-08-17 13:30:00,57.8,57.86,57.73,57.77,19937.0,44.8957,44.9423,44.8413,44.8724,19937.0
2016-08-17 13:35:00,57.76,57.96,57.75,57.93,51252.0,44.8646,45.0199,44.8568,44.9966,51252.0
2016-08-17 13:40:00,57.93,58.03,57.91,57.92,23290.0,44.9966,45.0743,44.9811,44.9889,23290.0
2016-08-17 13:45:00,57.93,57.93,57.88,57.88,16748.0,44.9966,44.9966,44.9578,44.9578,16748.0
2016-08-17 13:50:00,57.87,57.88,57.68,57.72,22516.0,44.95,44.9578,44.8025,44.8335,22516.0
2016-08-17 13:55:00,57.69,57.8,57.66,57.79,18628.0,44.8102,44.8957,44.7869,44.8879,18628.0
2016-08-17 14:00:00,57.82,57.82,57.7,57.77,28852.0,44.9112,44.9112,44.818,44.8724,28852.0
2016-08-17 14:05:00,57.8,57.9,57.75,57.86,19723.0,44.8957,44.9733,44.8568,44.9423,19723.0
2016-08-17 14:10:00,57.87,57.97,57.84,57.91,16991.0,44.95,45.0277,44.9267,44.9811,16991.0
2016-08-17 14:15:00,57.9,57.97,57.82,57.97,20369.0,44.9733,45.0277,44.9112,45.0277,20369.0
2016-08-17 14:20:00,57.98,57.98,57.83,57.9,16707.0,45.0355,45.0355,44.919,44.9733,16707.0
2016-08-17 14:25:00,57.9,57.96,57.88,57.91,19841.0,44.9733,45.0199,44.9578,44.9811,19841.0
2016-08-17 14:30:00,57.88,58.0,57.82,58.0,24854.0,44.9578,45.051,44.9112,45.051,24854.0
2016-08-17 14:35:00,58.0,58.05,57.92,58.04,10669.0,45.051,45.0898,44.9889,45.0821,10669.0
2016-08-17 14:40:00,58.04,58.14,58.0,58.03,26139.0,45.0821,45.1598,45.051,45.0743,26139.0
2016-08-17 14:45:00,58.02,58.05,57.99,58.03,22237.0,45.0665,45.0898,45.0432,45.0743,22237.0
2016-08-17 14:50:00,58.03,58.03,57.83,57.85,32470.0,45.0743,45.0743,44.919,44.9345,32470.0
2016-08-17 14:55:00,57.85,57.86,57.72,57.77,39764.0,44.9345,44.9423,44.8335,44.8724,39764.0
2016-08-17 15:00:00,57.79,57.86,57.72,57.74,45147.0,44.8879,44.9423,44.8335,44.8491,45147.0
2016-08-17 15:05:00,57.75,57.85,57.75,57.79,32878.0,44.8568,44.9345,44.8568,44.8879,32878.0
2016-08-17 15:10:00,57.79,57.85,57.74,57.85,41376.0,44.8879,44.9345,44.8491,44.9345,41376.0
2016-08-17 15:15:00,57.84,57.85,57.82,57.83,22059.0,44.9267,44.9345,44.9112,44.919,22059.0
2016-08-17 15:20:00,57.83,57.86,57.83,57.85,40999.0,44.919,44.9423,44.919,44.9345,40999.0
2016-08-17 15:25:00,57.85,57.85,57.83,57.85,28061.0,44.9345,44.9345,44.919,44.9345,28061.0
2016-08-17 15:30:00,57.84,57.85,57.76,57.77,55333.0,44.9267,44.9345,44.8646,44.8724,55333.0
2016-08-17 15:35:00,57.79,57.86,57.76,57.85,55834.0,44.8879,44.9423,44.8646,44.9345,55834.0
2016-08-17 15:40:00,57.85,57.85,57.71,57.74,77621.0,44.9345,44.9345,44.8258,44.8491,77621.0
2016-08-17 15:45:00,57.74,57.77,57.71,57.73,71570.0,44.8491,44.8724,44.8258,44.8413,71570.0
2016-08-17 15:50:00,57.73,57.76,57.68,57.68,97068.0,44.8413,44.8646,44.8025,44.8025,97068.0
2016-08-17 15:55:00,57.68,57.69,57.61,57.63,266610.0,44.8025,44.8102,44.7481,44.7636,266610.0
2016-08-18 09:30:00,57.86,58.14,57.84,58.08,110977.0,44.9423,45.1598,44.9267,45.1131,110977.0
2016-08-18 09:35:00,58.03,58.16,57.74,57.96,40072.0,45.0743,45.1753,44.8491,45.0199,40072.0
2016-08-18 09:40:00,57.95,58.0,57.88,57.93,28781.0,45.0122,45.051,44.9578,44.9966,28781.0
2016-08-18 09:45:00,57.97,58.05,57.89,57.96,26082.0,45.0277,45.0898,44.9656,45.0199,26082.0
2016-08-18 09:50:00,57.95,57.98,57.85,57.91,20912.0,45.0122,45.0355,44.9345,44.9811,20912.0
2016-08-18 09:55:00,57.89,58.0,57.87,57.94,14011.0,44.9656,45.051,44.95,45.0044,14011.0
2016-08-18 10:00:00,57.93,57.98,57.89,57.93,21914.0,44.9966,45.0355,44.9656,44.9966,21914.0
2016-08-18 10:05:00,57.93,57.95,57.82,57.86,37501.0,44.9966,45.0122,44.9112,44.9423,37501.0
2016-08-18 10:10:00,57.86,57.93,57.8,57.85,37752.0,44.9423,44.9966,44.8957,44.9345,37752.0
2016-08-18 10:15:00,57.82,57.95,57.79,57.9,15990.0,44.9112,45.0122,44.8879,44.9733,15990.0
2016-08-18 10:20:00,57.9,57.91,57.81,57.83,14061.0,44.9733,44.9811,44.9034,44.919,14061.0
2016-08-18 10:25:00,57.85,57.94,57.76,57.77,31606.0,44.9345,45.0044,44.8646,44.8724,31606.0
2016-08-18 10:30:00,57.78,57.91,57.77,57.89,24273.0,44.8801,44.9811,44.8724,44.9656,24273.0
2016-08-18 10:35:00,57.87,57.89,57.79,57.79,22202.0,44.95,44.9656,44.8879,44.8879,22202.0
2016-08-18 10:40:00,57.79,57.85,57.79,57.85,17149.0,44.8879,44.9345,44.8879,44.9345,17149.0
2016-08-18 10:45:00,57.85,57.88,57.8,57.85,23726.0,44.9345,44.9578,44.8957,44.9345,23726.0
2016-08-18 10:50:00,57.85,57.86,57.77,57.79,21969.0,44.9345,44.9423,44.8724,44.8879,21969.0
2016-08-18 10:55:00,57.79,57.89,57.78,57.78,21516.0,44.8879,44.9656,44.8801,44.8801,21516.0
2016-08-18 11:00:00,57.79,57.8,57.68,57.71,29468.0,44.8879,44.8957,44.8025,44.8258,29468.0
2016-08-18 11:05:00,57.73,57.78,57.71,57.72,22081.0,44.8413,44.8801,44.8258,44.8335,22081.0
2016-08-18 11:10:00,57.72,57.76,57.71,57.72,23025.0,44.8335,44.8646,44.8258,44.8335,23025.0
2016-08-18 11:15:00,57.72,57.82,57.67,57.69,27222.0,44.8335,44.9112,44.7947,44.8102,27222.0
2016-08-18 11:20:00,57.7,57.77,57.69,57.77,16694.0,44.818,44.8724,44.8102,44.8724,16694.0
2016-08-18 11:25:00,57.77,57.79,57.69,57.72,14855.0,44.8724,44.8879,44.8102,44.8335,14855.0
2016-08-18 11:30:00,57.72,57.77,57.61,57.62,26303.0,44.8335,44.8724,44.7481,44.7558,26303.0
2016-08-18 11:35:00,57.63,57.65,57.54,57.64,33120.0,44.7636,44.7791,44.6937,44.7714,33120.0
2016-08-18 11:40:00,57.64,57.65,57.52,57.61,20976.0,44.7714,44.7791,44.6782,44.7481,20976.0
2016-08-18 11:45:00,57.63,57.75,57.62,57.68,21044.0,44.7636,44.8568,44.7558,44.8025,21044.0
2016-08-18 11:50:00,57.68,57.69,57.58,57.63,19077.0,44.8025,44.8102,44.7248,44.7636,19077.0
2016-08-18 11:55:00,57.63,57.66,57.55,57.63,16319.0,44.7636,44.7869,44.7015,44.7636,16319.0
2016-08-18 12:00:00,57.64,57.76,57.64,57.75,15717.0,44.7714,44.8646,44.7714,44.8568,15717.0
2016-08-18 12:05:00,57.75,57.78,57.69,57.73,32661.0,44.8568,44.8801,44.8102,44.8413,32661.0
2016-08-18 12:10:00,57.74,57.77,57.58,57.61,35913.0,44.8491,44.8724,44.7248,44.7481,35913.0
2016-08-18 12:15:00,57.62,57.67,57.54,57.6,12243.0,44.7558,44.7947,44.6937,44.7403,12243.0
2016-08-18 12:20:00,57.59,57.59,57.41,57.43,24652.0,44.7325,44.7325,44.5927,44.6083,24652.0
2016-08-18 12:25:00,57.42,57.45,57.27,57.27,44504.0,44.6005,44.6238,44.484,44.484,44504.0
2016-08-18 12:30:00,57.26,57.3,57.18,57.22,38348.0,44.4762,44.5073,44.4141,44.4451,38348.0
2016-08-18 12:35:00,57.23,57.27,57.17,57.21,40009.0,44.4529,44.484,44.4063,44.4374,40009.0
2016-08-18 12:40:00,57.23,57.38,57.18,57.37,42435.0,44.4529,44.5694,44.4141,44.5617,42435.0
2016-08-18 12:45:00,57.37,57.44,57.33,57.37,24493.0,44.5617,44.616,44.5306,44.5617,24493.0
2016-08-18 12:50:00,57.37,57.45,57.37,57.4,12319.0,44.5617,44.6238,44.5617,44.585,12319.0
2016-08-18 12:55:00,57.39,57.47,57.32,57.41,32042.0,44.5772,44.6393,44.5228,44.5927,32042.0
2016-08-18 13:00:00,57.4,57.48,57.39,57.48,25422.0,44.585,44.6471,44.5772,44.6471,25422.0
2016-08-18 13:05:00,57.49,57.62,57.44,57.59,34030.0,44.6549,44.7558,44.616,44.7325,34030.0
2016-08-18 13:10:00,57.59,57.62,57.52,57.55,15557.0,44.7325,44.7558,44.6782,44.7015,15557.0
2016-08-18 13:15:00,57.56,57.67,57.52,57.55,60515.0,44.7092,44.7947,44.6782,44.7015,60515.0
2016-08-18 13:20:00,57.54,57.71,57.54,57.65,21264.0,44.6937,44.8258,44.6937,44.7791,21264.0
2016-08-18 13:25:00,57.64,57.7,57.6,57.67,17530.0,44.7714,44.818,44.7403,44.7947,17530.0
2016-08-18 13:30:00,57.67,57.78,57.67,57.75,23894.0,44.7947,44.8801,44.7947,44.8568,23894.0
2016-08-18 13:35:00,57.74,57.79,57.69,57.78,16877.0,44.8491,44.8879,44.8102,44.8801,16877.0
2016-08-18 13:40:00,57.77,57.86,57.77,57.86,19152.0,44.8724,44.9423,44.8724,44.9423,19152.0
2016-08-18 13:45:00,57.86,57.93,57.84,57.91,26292.0,44.9423,44.9966,44.9267,44.9811,26292.0
2016-08-18 13:50:00,57.92,57.94,57.8,57.83,24777.0,44.9889,45.0044,44.8957,44.919,24777.0
2016-08-18 13:55:00,57.83,57.83,57.71,57.77,26723.0,44.919,44.919,44.8258,44.8724,26723.0
2016-08-18 14:00:00,57.78,57.96,57.78,57.9,38107.0,44.8801,45.0199,44.8801,44.9733,38107.0
2016-08-18 14:05:00,57.92,57.99,57.91,57.98,13759.0,44.9889,45.0432,44.9811,45.0355,13759.0
2016-08-18 14:10:00,58.0,58.05,57.97,58.03,21298.0,45.051,45.0898,45.0277,45.0743,21298.0
2016-08-18 14:15:00,58.03,58.07,58.01,58.05,12828.0,45.0743,45.1054,45.0588,45.0898,12828.0
2016-08-18 14:20:00,58.05,58.06,57.94,57.99,17455.0,45.0898,45.0976,45.0044,45.0432,17455.0
2016-08-18 14:25:00,57.99,58.04,57.98,58.03,25685.0,45.0432,45.0821,45.0355,45.0743,25685.0
2016-08-18 14:30:00,58.03,58.05,57.97,57.98,9415.0,45.0743,45.0898,45.0277,45.0355,9415.0
2016-08-18 14:35:00,57.99,58.1,57.99,58.09,14240.0,45.0432,45.1287,45.0432,45.1209,14240.0
2016-08-18 14:40:00,58.09,58.15,58.03,58.09,21077.0,45.1209,45.1675,45.0743,45.1209,21077.0
2016-08-18 14:45:00,58.1,58.14,58.05,58.13,12968.0,45.1287,45.1598,45.0898,45.152,12968.0
2016-08-18 14:50:00,58.13,58.13,58.04,58.1,14715.0,45.152,45.152,45.0821,45.1287,14715.0
2016-08-18 14:55:00,58.11,58.12,58.06,58.07,19752.0,45.1364,45.1442,45.0976,45.1054,19752.0
2016-08-18 15:00:00,58.07,58.19,58.06,58.19,35427.0,45.1054,45.1986,45.0976,45.1986,35427.0
2016-08-18 15:05:00,58.19,58.25,58.16,58.21,29692.0,45.1986,45.2452,45.1753,45.2141,29692.0
2016-08-18 15:10:00,58.22,58.29,58.22,58.25,14989.0,45.2219,45.2763,45.2219,45.2452,14989.0
2016-08-18 15:15:00,58.25,58.28,58.2,58.21,12845.0,45.2452,45.2685,45.2064,45.2141,12845.0
2016-08-18 15:20:00,58.22,58.33,58.21,58.31,19355.0,45.2219,45.3073,45.2141,45.2918,19355.0
2016-08-18 15:25:00,58.32,58.37,58.32,58.37,31066.0,45.2996,45.3384,45.2996,45.3384,31066.0
2016-08-18 15:30:00,58.36,58.38,58.28,58.37,60478.0,45.3306,45.3462,45.2685,45.3384,60478.0
2016-08-18 15:35:00,58.37,58.39,58.32,58.39,45643.0,45.3384,45.3539,45.2996,45.3539,45643.0
2016-08-18 15:40:00,58.38,58.43,58.35,58.36,57404.0,45.3462,45.385,45.3229,45.3306,57404.0
2016-08-18 15:45:00,58.36,58.41,58.34,58.37,71979.0,45.3306,45.3695,45.3151,45.3384,71979.0
2016-08-18 15:50:00,58.37,58.41,58.34,58.35,91439.0,45.3384,45.3695,45.3151,45.3229,91439.0
2016-08-18 15:55:00,58.35,58.43,58.35,58.4,156742.0,45.3229,45.385,45.3229,45.3617,156742.0
2016-08-19 09:30:00,58.33,58.33,57.8,58.07,33958.0,45.3073,45.3073,44.8957,45.1054,33958.0
2016-08-19 09:35:00,58.08,58.44,58.06,58.24,20907.0,45.1131,45.3928,45.0976,45.2374,20907.0
2016-08-19 09:40:00,58.27,58.4,58.24,58.36,11779.0,45.2607,45.3617,45.2374,45.3306,11779.0
2016-08-19 09:45:00,58.45,58.45,58.26,58.42,13295.0,45.4005,45.4005,45.253,45.3772,13295.0
2016-08-19 09:50:00,58.43,58.55,58.38,58.48,16325.0,45.385,45.4782,45.3462,45.4238,16325.0
2016-08-19 09:55:00,58.49,58.58,58.44,58.47,26293.0,45.4316,45.5015,45.3928,45.4161,26293.0
2016-08-19 10:00:00,58.47,58.66,58.47,58.64,20067.0,45.4161,45.5637,45.4161,45.5481,20067.0
2016-08-19 10:05:00,58.66,58.8,58.65,58.79,13402.0,45.5637,45.6724,45.5559,45.6646,13402.0
2016-08-19 10:10:00,58.77,58.81,58.69,58.75,12249.0,45.6491,45.6802,45.587,45.6336,12249.0
2016-08-19 10:15:00,58.75,58.88,58.72,58.88,15213.0,45.6336,45.7345,45.6103,45.7345,15213.0
2016-08-19 10:20:00,58.88,59.03,58.88,59.02,25343.0,45.7345,45.8511,45.7345,45.8433,25343.0
2016-08-19 10:25:00,59.05,59.1,58.97,59.01,37237.0,45.8666,45.9054,45.8044,45.8355,37237.0
2016-08-19 10:30:00,58.98,59.0,58.87,58.89,37277.0,45.8122,45.8277,45.7268,45.7423,37277.0
2016-08-19 10:35:00,58.9,58.99,58.89,58.94,19230.0,45.7501,45.82,45.7423,45.7811,19230.0
2016-08-19 10:40:00,58.93,58.99,58.85,58.87,32229.0,45.7734,45.82,45.7112,45.7268,32229.0
2016-08-19 10:45:00,58.88,58.92,58.85,58.87,17202.0,45.7345,45.7656,45.7112,45.7268,17202.0
2016-08-19 10:50:00,58.87,58.87,58.73,58.78,21523.0,45.7268,45.7268,45.618,45.6569,21523.0
2016-08-19 10:55:00,58.81,58.82,58.78,58.81,14778.0,45.6802,45.6879,45.6569,45.6802,14778.0
2016-08-19 11:00:00,58.81,58.82,58.63,58.63,22380.0,45.6802,45.6879,45.5404,45.5404,22380.0
2016-08-19 11:05:00,58.63,58.7,58.6,58.68,31496.0,45.5404,45.5947,45.5171,45.5792,31496.0
2016-08-19 11:10:00,58.68,58.74,58.66,58.71,10213.0,45.5792,45.6258,45.5637,45.6025,10213.0
2016-08-19 11:15:00,58.72,58.74,58.68,58.72,26438.0,45.6103,45.6258,45.5792,45.6103,26438.0
2016-08-19 11:20:00,58.73,58.73,58.66,58.72,11099.0,45.618,45.618,45.5637,45.6103,11099.0
2016-08-19 11:25:00,58.71,58.79,58.69,58.78,12103.0,45.6025,45.6646,45.587,45.6569,12103.0
2016-08-19 11:30:00,58.78,58.82,58.77,58.77,21463.0,45.6569,45.6879,45.6491,45.6491,21463.0
2016-08-19 11:35:00,58.77,58.78,58.72,58.75,13876.0,45.6491,45.6569,45.6103,45.6336,13876.0
2016-08-19 11:40:00,58.79,58.82,58.78,58.78,14160.0,45.6646,45.6879,45.6569,45.6569,14160.0
2016-08-19 11:45:00,58.78,58.89,58.77,58.83,18440.0,45.6569,45.7423,45.6491,45.6957,18440.0
2016-08-19 11:50:00,58.81,58.85,58.72,58.73,10531.0,45.6802,45.7112,45.6103,45.618,10531.0
2016-08-19 11:55:00,58.74,58.74,58.62,58.68,20895.0,45.6258,45.6258,45.5326,45.5792,20895.0
2016-08-19 12:00:00,58.68,58.73,58.66,58.69,21611.0,45.5792,45.618,45.5637,45.587,21611.0
2016-08-19 12:05:00,58.69,58.72,58.63,58.71,26097.0,45.587,45.6103,45.5404,45.6025,26097.0
2016-08-19 12:10:00,58.73,58.77,58.7,58.77,9848.0,45.618,45.6491,45.5947,45.6491,9848.0
2016-08-19 12:15:00,58.77,58.78,58.66,58.71,14702.0,45.6491,45.6569,45.5637,45.6025,14702.0
2016-08-19 12:20:00,58.71,58.76,58.66,58.69,19839.0,45.6025,45.6413,45.5637,45.587,19839.0
2016-08-19 12:25:00,58.7,58.82,58.68,58.79,53140.0,45.5947,45.6879,45.5792,45.6646,53140.0
2016-08-19 12:30:00,58.8,58.88,58.78,58.85,68353.0,45.6724,45.7345,45.6569,45.7112,68353.0
2016-08-19 12:35:00,58.84,58.88,58.72,58.83,112178.0,45.7035,45.7345,45.6103,45.6957,112178.0
2016-08-19 12:40:00,58.86,58.92,58.76,58.77,56294.0,45.719,45.7656,45.6413,45.6491,56294.0
2016-08-19 12:45:00,58.78,58.79,58.61,58.61,43585.0,45.6569,45.6646,45.5248,45.5248,43585.0
2016-08-19 12:50:00,58.61,58.64,58.5,58.58,51022.0,45.5248,45.5481,45.4394,45.5015,51022.0
2016-08-19 12:55:00,58.55,58.6,58.47,58.51,137270.0,45.4782,45.5171,45.4161,45.4471,137270.0
2016-08-19 13:00:00,58.49,58.68,58.41,58.42,113795.0,45.4316,45.5792,45.3695,45.3772,113795.0
2016-08-19 13:05:00,58.44,58.57,58.44,58.54,41686.0,45.3928,45.4938,45.3928,45.4704,41686.0
2016-08-19 13:10:00,58.54,58.75,58.54,58.69,37683.0,45.4704,45.6336,45.4704,45.587,37683.0
2016-08-19 13:15:00,58.69,58.8,58.69,58.8,18470.0,45.587,45.6724,45.587,45.6724,18470.0
2016-08-19 13:20:00,58.8,58.9,58.79,58.85,18223.0,45.6724,45.7501,45.6646,45.7112,18223.0
2016-08-19 13:25:00,58.85,58.9,58.82,58.85,10648.0,45.7112,45.7501,45.6879,45.7112,10648.0
2016-08-19 13:30:00,58.87,58.87,58.69,58.69,9800.0,45.7268,45.7268,45.587,45.587,9800.0
2016-08-19 13:35:00,58.69,58.72,58.59,58.6,20800.0,45.587,45.6103,45.5093,45.5171,20800.0
2016-08-19 13:40:00,58.6,58.71,58.58,58.66,12852.0,45.5171,45.6025,45.5015,45.5637,12852.0
2016-08-19 13:45:00,58.66,58.75,58.62,58.74,18863.0,45.5637,45.6336,45.5326,45.6258,18863.0
2016-08-19 13:50:00,58.78,58.83,58.75,58.82,5200.0,45.6569,45.6957,45.6336,45.6879,5200.0
2016-08-19 13:55:00,58.82,58.86,58.76,58.78,6377.0,45.6879,45.719,45.6413,45.6569,6377.0
2016-08-19 14:00:00,58.78,58.79,58.68,58.68,9349.0,45.6569,45.6646,45.5792,45.5792,9349.0
2016-08-19 14:05:00,58.68,58.73,58.62,58.65,14140.0,45.5792,45.618,45.5326,45.5559,14140.0
2016-08-19 14:10:00,58.63,58.67,58.56,58.67,9196.0,45.5404,45.5714,45.486,45.5714,9196.0
2016-08-19 14:15:00,58.67,58.68,58.61,58.63,13800.0,45.5714,45.5792,45.5248,45.5404,13800.0
2016-08-19 14:20:00,58.63,58.66,58.62,58.64,11138.0,45.5404,45.5637,45.5326,45.5481,11138.0
2016-08-19 14:25:00,58.66,58.66,58.6,58.63,6520.0,45.5637,45.5637,45.5171,45.5404,6520.0
2016-08-19 14:30:00,58.64,58.68,58.63,58.63,12877.0,45.5481,45.5792,45.5404,45.5404,12877.0
2016-08-19 14:35:00,58.63,58.64,58.57,58.58,9301.0,45.5404,45.5481,45.4938,45.5015,9301.0
2016-08-19 14:40:00,58.56,58.64,58.55,58.64,8155.0,45.486,45.5481,45.4782,45.5481,8155.0
2016-08-19 14:45:00,58.64,58.65,58.59,58.62,9552.0,45.5481,45.5559,45.5093,45.5326,9552.0
2016-08-19 14:50:00,58.63,58.73,58.62,58.71,10810.0,45.5404,45.618,45.5326,45.6025,10810.0
2016-08-19 14:55:00,58.7,58.79,58.7,58.77,22181.0,45.5947,45.6646,45.5947,45.6491,22181.0
2016-08-19 15:00:00,58.78,58.8,58.71,58.78,14774.0,45.6569,45.6724,45.6025,45.6569,14774.0
2016-08-19 15:05:00,58.78,58.84,58.77,58.84,11856.0,45.6569,45.7035,45.6491,45.7035,11856.0
2016-08-19 15:10:00,58.84,58.85,58.78,58.84,14291.0,45.7035,45.7112,45.6569,45.7035,14291.0
2016-08-19 15:15:00,58.84,58.86,58.81,58.83,16834.0,45.7035,45.719,45.6802,45.6957,16834.0
2016-08-19 15:20:00,58.84,58.87,58.82,58.87,17501.0,45.7035,45.7268,45.6879,45.7268,17501.0
2016-08-19 15:25:00,58.87,58.95,58.87,58.92,17673.0,45.7268,45.7889,45.7268,45.7656,17673.0
2016-08-19 15:30:00,58.93,58.95,58.88,58.9,25076.0,45.7734,45.7889,45.7345,45.7501,25076.0
2016-08-19 15:35:00,58.9,58.9,58.81,58.83,29345.0,45.7501,45.7501,45.6802,45.6957,29345.0
2016-08-19 15:40:00,58.83,58.89,58.83,58.88,33103.0,45.6957,45.7423,45.6957,45.7345,33103.0
2016-08-19 15:45:00,58.88,58.89,58.86,58.86,30442.0,45.7345,45.7423,45.719,45.719,30442.0
2016-08-19 15:50:00,58.87,58.92,58.86,58.91,46086.0,45.7268,45.7656,45.719,45.7578,46086.0
2016-08-19 15:55:00,58.9,58.9,58.81,58.83,89595.0,45.7501,45.7501,45.6802,45.6957,89595.0
2016-08-22 09:30:00,59.03,59.19,58.84,58.86,29207.0,45.8511,45.9753,45.7035,45.719,29207.0
2016-08-22 09:35:00,58.95,59.09,58.82,59.04,21389.0,45.7889,45.8977,45.6879,45.8588,21389.0
2016-08-22 09:40:00,59.01,59.04,58.86,58.95,15458.0,45.8355,45.8588,45.719,45.7889,15458.0
2016-08-22 09:45:00,58.96,59.0,58.67,58.68,15676.0,45.7967,45.8277,45.5714,45.5792,15676.0
2016-08-22 09:50:00,58.71,58.83,58.58,58.62,16570.0,45.6025,45.6957,45.5015,45.5326,16570.0
2016-08-22 09:55:00,58.61,58.75,58.57,58.73,14832.0,45.5248,45.6336,45.4938,45.618,14832.0
2016-08-22 10:00:00,58.72,58.78,58.52,58.55,29649.0,45.6103,45.6569,45.4549,45.4782,29649.0
2016-08-22 10:05:00,58.56,58.67,58.56,58.65,14574.0,45.486,45.5714,45.486,45.5559,14574.0
2016-08-22 10:10:00,58.67,58.84,58.64,58.82,13626.0,45.5714,45.7035,45.5481,45.6879,13626.0
2016-08-22 10:15:00,58.84,58.97,58.82,58.88,23871.0,45.7035,45.8044,45.6879,45.7345,23871.0
2016-08-22 10:20:00,58.91,59.0,58.85,58.98,7824.0,45.7578,45.8277,45.7112,45.8122,7824.0
2016-08-22 10:25:00,59.0,59.0,58.9,58.95,11194.0,45.8277,45.8277,45.7501,45.7889,11194.0
2016-08-22 10:30:00,58.95,58.96,58.8,58.8,14551.0,45.7889,45.7967,45.6724,45.6724,14551.0
2016-08-22 10:35:00,58.79,58.8,58.71,58.71,9666.0,45.6646,45.6724,45.6025,45.6025,9666.0
2016-08-22 10:40:00,58.73,58.75,58.62,58.7,10600.0,45.618,45.6336,45.5326,45.5947,10600.0
2016-08-22 10:45:00,58.7,58.77,58.69,58.75,7145.0,45.5947,45.6491,45.587,45.6336,7145.0
2016-08-22 10:50:00,58.75,58.8,58.74,58.79,11147.0,45.6336,45.6724,45.6258,45.6646,11147.0
2016-08-22 10:55:00,58.79,58.88,58.79,58.8,15583.0,45.6646,45.7345,45.6646,45.6724,15583.0
2016-08-22 11:00:00,58.79,58.8,58.71,58.73,6442.0,45.6646,45.6724,45.6025,45.618,6442.0
2016-08-22 11:05:00,58.71,58.77,58.71,58.75,8221.0,45.6025,45.6491,45.6025,45.6336,8221.0
2016-08-22 11:10:00,58.74,58.77,58.72,58.77,8155.0,45.6258,45.6491,45.6103,45.6491,8155.0
2016-08-22 11:15:00,58.76,58.81,58.69,58.74,12830.0,45.6413,45.6802,45.587,45.6258,12830.0
2016-08-22 11:20:00,58.72,58.75,58.46,58.46,68475.0,45.6103,45.6336,45.4083,45.4083,68475.0
2016-08-22 11:25:00,58.49,58.58,58.45,58.57,16940.0,45.4316,45.5015,45.4005,45.4938,16940.0
2016-08-22 11:30:00,58.55,58.57,58.46,58.5,21904.0,45.4782,45.4938,45.4083,45.4394,21904.0
2016-08-22 11:35:00,58.5,58.53,58.35,58.41,27700.0,45.4394,45.4627,45.3229,45.3695,27700.0
2016-08-22 11:40:00,58.41,58.42,58.33,58.36,18363.0,45.3695,45.3772,45.3073,45.3306,18363.0
2016-08-22 11:45:00,58.37,58.42,58.3,58.42,14051.0,45.3384,45.3772,45.284,45.3772,14051.0
2016-08-22 11:50:00,58.42,58.47,58.38,58.4,19658.0,45.3772,45.4161,45.3462,45.3617,19658.0
2016-08-22 11:55:00,58.39,58.41,58.34,58.35,13783.0,45.3539,45.3695,45.3151,45.3229,13783.0
2016-08-22 12:00:00,58.34,58.38,58.28,58.38,13701.0,45.3151,45.3462,45.2685,45.3462,13701.0
2016-08-22 12:05:00,58.39,58.4,58.34,58.35,10999.0,45.3539,45.3617,45.3151,45.3229,10999.0
2016-08-22 12:10:00,58.36,58.46,58.36,58.46,6203.0,45.3306,45.4083,45.3306,45.4083,6203.0
2016-08-22 12:15:00,58.47,58.49,58.43,58.44,13092.0,45.4161,45.4316,45.385,45.3928,13092.0
2016-08-22 12:20:00,58.45,58.5,58.37,58.5,14090.0,45.4005,45.4394,45.3384,45.4394,14090.0
2016-08-22 12:25:00,58.5,58.5,58.37,58.37,20100.0,45.4394,45.4394,45.3384,45.3384,20100.0
2016-08-22 12:30:00,58.36,58.44,58.36,58.44,29240.0,45.3306,45.3928,45.3306,45.3928,29240.0
2016-08-22 12:35:00,58.45,58.45,58.32,58.34,19501.0,45.4005,45.4005,45.2996,45.3151,19501.0
2016-08-22 12:40:00,58.34,58.39,58.3,58.3,10700.0,45.3151,45.3539,45.284,45.284,10700.0
2016-08-22 12:45:00,58.31,58.39,58.28,58.39,9687.0,45.2918,45.3539,45.2685,45.3539,9687.0
2016-08-22 12:50:00,58.38,58.48,58.36,58.47,53391.0,45.3462,45.4238,45.3306,45.4161,53391.0
2016-08-22 12:55:00,58.47,58.5,58.46,58.5,12377.0,45.4161,45.4394,45.4083,45.4394,12377.0
2016-08-22 13:00:00,58.51,58.59,58.5,58.52,11272.0,45.4471,45.5093,45.4394,45.4549,11272.0
2016-08-22 13:05:00,58.53,58.58,58.5,58.56,7012.0,45.4627,45.5015,45.4394,45.486,7012.0
2016-08-22 13:10:00,58.58,58.61,58.57,58.6,14833.0,45.5015,45.5248,45.4938,45.5171,14833.0
2016-08-22 13:15:00,58.61,58.68,58.6,58.66,12651.0,45.5248,45.5792,45.5171,45.5637,12651.0
2016-08-22 13:20:00,58.67,58.7,58.5,58.5,23138.0,45.5714,45.5947,45.4394,45.4394,23138.0
2016-08-22 13:25:00,58.51,58.65,58.5,58.62,10151.0,45.4471,45.5559,45.4394,45.5326,10151.0
2016-08-22 13:30:00,58.62,58.67,58.58,58.66,7165.0,45.5326,45.5714,45.5015,45.5637,7165.0
2016-08-22 13:35:00,58.68,58.69,58.59,58.59,8229.0,45.5792,45.587,45.5093,45.5093,8229.0
2016-08-22 13:40:00,58.59,58.65,58.58,58.65,11470.0,45.5093,45.5559,45.5015,45.5559,11470.0
2016-08-22 13:45:00,58.67,58.75,58.67,58.73,10897.0,45.5714,45.6336,45.5714,45.618,10897.0
2016-08-22 13:50:00,58.73,58.75,58.71,58.73,4050.0,45.618,45.6336,45.6025,45.618,4050.0
2016-08-22 13:55:00,58.74,58.86,58.69,58.82,64601.0,45.6258,45.719,45.587,45.6879,64601.0
2016-08-22 14:00:00,58.82,58.92,58.79,58.91,36803.0,45.6879,45.7656,45.6646,45.7578,36803.0
2016-08-22 14:05:00,58.89,58.91,58.78,58.88,24046.0,45.7423,45.7578,45.6569,45.7345,24046.0
2016-08-22 14:10:00,58.88,58.89,58.79,58.87,12316.0,45.7345,45.7423,45.6646,45.7268,12316.0
2016-08-22 14:15:00,58.87,58.87,58.81,58.85,7458.0,45.7268,45.7268,45.6802,45.7112,7458.0
2016-08-22 14:20:00,58.84,58.91,58.84,58.89,14432.0,45.7035,45.7578,45.7035,45.7423,14432.0
2016-08-22 14:25:00,58.9,58.92,58.79,58.85,19927.0,45.7501,45.7656,45.6646,45.7112,19927.0
2016-08-22 14:30:00,58.83,58.97,58.83,58.95,10218.0,45.6957,45.8044,45.6957,45.7889,10218.0
2016-08-22 14:35:00,58.95,59.0,58.92,58.99,12251.0,45.7889,45.8277,45.7656,45.82,12251.0
2016-08-22 14:40:00,58.96,58.99,58.93,58.93,13511.0,45.7967,45.82,45.7734,45.7734,13511.0
2016-08-22 14:45:00,58.94,58.94,58.85,58.86,7465.0,45.7811,45.7811,45.7112,45.719,7465.0
2016-08-22 14:50:00,58.86,58.89,58.82,58.86,14115.0,45.719,45.7423,45.6879,45.719,14115.0
2016-08-22 14:55:00,58.83,58.88,58.82,58.88,9357.0,45.6957,45.7345,45.6879,45.7345,9357.0
2016-08-22 15:00:00,58.88,58.93,58.86,58.91,17850.0,45.7345,45.7734,45.719,45.7578,17850.0
2016-08-22 15:05:00,58.91,58.96,58.89,58.95,53288.0,45.7578,45.7967,45.7423,45.7889,53288.0
2016-08-22 15:10:00,58.93,58.93,58.82,58.83,13450.0,45.7734,45.7734,45.6879,45.6957,13450.0
2016-08-22 15:15:00,58.82,58.88,58.8,58.85,72800.0,45.6879,45.7345,45.6724,45.7112,72800.0
2016-08-22 15:20:00,58.85,58.95,58.81,58.94,32125.0,45.7112,45.7889,45.6802,45.7811,32125.0
2016-08-22 15:25:00,58.94,58.96,58.86,58.86,19112.0,45.7811,45.7967,45.719,45.719,19112.0
2016-08-22 15:30:00,58.85,58.9,58.82,58.89,17984.0,45.7112,45.7501,45.6879,45.7423,17984.0
2016-08-22 15:35:00,58.89,58.89,58.81,58.84,25190.0,45.7423,45.7423,45.6802,45.7035,25190.0
2016-08-22 15:40:00,58.85,58.85,58.79,58.8,27944.0,45.7112,45.7112,45.6646,45.6724,27944.0
2016-08-22 15:45:00,58.8,58.89,58.79,58.87,35367.0,45.6724,45.7423,45.6646,45.7268,35367.0
2016-08-22 15:50:00,58.88,58.91,58.84,58.85,30328.0,45.7345,45.7578,45.7035,45.7112,30328.0
2016-08-22 15:55:00,58.86,58.91,58.84,58.88,76550.0,45.719,45.7578,45.7035,45.7345,76550.0
2016-08-23 09:30:00,59.2,59.28,59.14,59.15,30343.0,45.9831,46.0452,45.9365,45.9443,30343.0
2016-08-23 09:35:00,59.18,59.25,59.09,59.11,19760.0,45.9676,46.0219,45.8977,45.9132,19760.0
2016-08-23 09:40:00,59.09,59.17,58.95,59.17,32456.0,45.8977,45.9598,45.7889,45.9598,32456.0
2016-08-23 09:45:00,59.18,59.2,59.04,59.05,11256.0,45.9676,45.9831,45.8588,45.8666,11256.0
2016-08-23 09:50:00,59.06,59.11,59.0,59.07,31030.0,45.8744,45.9132,45.8277,45.8821,31030.0
2016-08-23 09:55:00,59.09,59.14,59.04,59.08,6768.0,45.8977,45.9365,45.8588,45.8899,6768.0
2016-08-23 10:00:00,59.09,59.12,59.07,59.09,11455.0,45.8977,45.921,45.8821,45.8977,11455.0
2016-08-23 10:05:00,59.08,59.11,58.97,58.97,12791.0,45.8899,45.9132,45.8044,45.8044,12791.0
2016-08-23 10:10:00,58.97,59.06,58.95,59.01,6700.0,45.8044,45.8744,45.7889,45.8355,6700.0
2016-08-23 10:15:00,59.03,59.03,58.9,58.9,8783.0,45.8511,45.8511,45.7501,45.7501,8783.0
2016-08-23 10:20:00,58.92,58.96,58.82,58.87,21234.0,45.7656,45.7967,45.6879,45.7268,21234.0
2016-08-23 10:25:00,58.89,58.98,58.89,58.9,10649.0,45.7423,45.8122,45.7423,45.7501,10649.0
2016-08-23 10:30:00,58.88,58.92,58.8,58.81,9046.0,45.7345,45.7656,45.6724,45.6802,9046.0
2016-08-23 10:35:00,58.81,58.84,58.78,58.84,11357.0,45.6802,45.7035,45.6569,45.7035,11357.0
2016-08-23 10:40:00,58.87,58.87,58.77,58.81,9758.0,45.7268,45.7268,45.6491,45.6802,9758.0
2016-08-23 10:45:00,58.82,58.9,58.8,58.81,18860.0,45.6879,45.7501,45.6724,45.6802,18860.0
2016-08-23 10:50:00,58.8,58.88,58.78,58.87,9820.0,45.6724,45.7345,45.6569,45.7268,9820.0
2016-08-23 10:55:00,58.88,58.9,58.84,58.89,4300.0,45.7345,45.7501,45.7035,45.7423,4300.0
2016-08-23 11:00:00,58.89,58.93,58.74,58.77,42401.0,45.7423,45.7734,45.6258,45.6491,42401.0
2016-08-23 11:05:00,58.76,58.86,58.75,58.86,16209.0,45.6413,45.719,45.6336,45.719,16209.0
2016-08-23 11:10:00,58.85,58.85,58.78,58.8,8692.0,45.7112,45.7112,45.6569,45.6724,8692.0
2016-08-23 11:15:00,58.81,58.95,58.8,58.93,8029.0,45.6802,45.7889,45.6724,45.7734,8029.0
2016-08-23 11:20:00,58.95,58.98,58.91,58.91,10511.0,45.7889,45.8122,45.7578,45.7578,10511.0
2016-08-23 11:25:00,58.92,58.92,58.81,58.83,22369.0,45.7656,45.7656,45.6802,45.6957,22369.0
2016-08-23 11:30:00,58.83,58.84,58.79,58.8,34348.0,45.6957,45.7035,45.6646,45.6724,34348.0
2016-08-23 11:35:00,58.83,58.84,58.79,58.83,25994.0,45.6957,45.7035,45.6646,45.6957,25994.0
2016-08-23 11:40:00,58.83,58.85,58.76,58.81,13596.0,45.6957,45.7112,45.6413,45.6802,13596.0
2016-08-23 11:45:00,58.81,58.93,58.81,58.91,4805.0,45.6802,45.7734,45.6802,45.7578,4805.0
2016-08-23 11:50:00,58.91,58.96,58.91,58.94,3328.0,45.7578,45.7967,45.7578,45.7811,3328.0
2016-08-23 11:55:00,58.95,59.0,58.87,58.9,6240.0,45.7889,45.8277,45.7268,45.7501,6240.0
2016-08-23 12:00:00,58.89,58.92,58.85,58.85,5949.0,45.7423,45.7656,45.7112,45.7112,5949.0
2016-08-23 12:05:00,58.84,58.86,58.77,58.78,10539.0,45.7035,45.719,45.6491,45.6569,10539.0
2016-08-23 12:10:00,58.77,58.88,58.77,58.86,5731.0,45.6491,45.7345,45.6491,45.719,5731.0
2016-08-23 12:15:00,58.88,58.9,58.84,58.85,4418.0,45.7345,45.7501,45.7035,45.7112,4418.0
2016-08-23 12:20:00,58.84,58.88,58.84,58.87,5918.0,45.7035,45.7345,45.7035,45.7268,5918.0
2016-08-23 12:25:00,58.88,58.91,58.83,58.83,11455.0,45.7345,45.7578,45.6957,45.6957,11455.0
2016-08-23 12:30:00,58.82,58.82,58.72,58.75,15265.0,45.6879,45.6879,45.6103,45.6336,15265.0
2016-08-23 12:35:00,58.75,58.83,58.73,58.78,6825.0,45.6336,45.6957,45.618,45.6569,6825.0
2016-08-23 12:40:00,58.79,58.8,58.78,58.79,1100.0,45.6646,45.6724,45.6569,45.6646,1100.0
2016-08-23 12:45:00,58.79,58.8,58.75,58.8,8102.0,45.6646,45.6724,45.6336,45.6724,8102.0
2016-08-23 12:50:00,58.8,58.83,58.74,58.76,9600.0,45.6724,45.6957,45.6258,45.6413,9600.0
2016-08-23 12:55:00,58.75,58.8,58.75,58.79,9350.0,45.6336,45.6724,45.6336,45.6646,9350.0
2016-08-23 13:00:00,58.78,58.88,58.78,58.86,7073.0,45.6569,45.7345,45.6569,45.719,7073.0
2016-08-23 13:05:00,58.87,58.93,58.84,58.92,5187.0,45.7268,45.7734,45.7035,45.7656,5187.0
2016-08-23 13:10:00,58.91,58.95,58.9,58.95,4320.0,45.7578,45.7889,45.7501,45.7889,4320.0
2016-08-23 13:15:00,58.93,58.96,58.91,58.95,2247.0,45.7734,45.7967,45.7578,45.7889,2247.0
2016-08-23 13:20:00,58.97,58.99,58.91,58.93,8937.0,45.8044,45.82,45.7578,45.7734,8937.0
2016-08-23 13:25:00,58.93,58.95,58.92,58.95,6108.0,45.7734,45.7889,45.7656,45.7889,6108.0
2016-08-23 13:30:00,58.95,58.95,58.84,58.88,8745.0,45.7889,45.7889,45.7035,45.7345,8745.0
2016-08-23 13:35:00,58.88,58.89,58.83,58.85,7145.0,45.7345,45.7423,45.6957,45.7112,7145.0
2016-08-23 13:40:00,58.86,58.91,58.83,58.88,6451.0,45.719,45.7578,45.6957,45.7345,6451.0
2016-08-23 13:45:00,58.88,58.9,58.88,58.89,2520.0,45.7345,45.7501,45.7345,45.7423,2520.0
2016-08-23 13:50:00,58.88,58.93,58.86,58.91,7227.0,45.7345,45.7734,45.719,45.7578,7227.0
2016-08-23 13:55:00,58.9,58.92,58.89,58.91,5520.0,45.7501,45.7656,45.7423,45.7578,5520.0
2016-08-23 14:00:00,58.91,58.91,58.85,58.88,12724.0,45.7578,45.7578,45.7112,45.7345,12724.0
2016-08-23 14:05:00,58.88,58.92,58.87,58.88,6035.0,45.7345,45.7656,45.7268,45.7345,6035.0
2016-08-23 14:10:00,58.89,58.91,58.88,58.91,1981.0,45.7423,45.7578,45.7345,45.7578,1981.0
2016-08-23 14:15:00,58.9,58.94,58.89,58.93,3900.0,45.7501,45.7811,45.7423,45.7734,3900.0
2016-08-23 14:20:00,58.93,58.96,58.92,58.96,4723.0,45.7734,45.7967,45.7656,45.7967,4723.0
2016-08-23 14:25:00,58.96,58.98,58.94,58.95,4418.0,45.7967,45.8122,45.7811,45.7889,4418.0
2016-08-23 14:30:00,58.95,59.0,58.92,59.0,28934.0,45.7889,45.8277,45.7656,45.8277,28934.0
2016-08-23 14:35:00,58.99,59.01,58.97,59.01,45068.0,45.82,45.8355,45.8044,45.8355,45068.0
2016-08-23 14:40:00,59.0,59.05,59.0,59.05,16051.0,45.8277,45.8666,45.8277,45.8666,16051.0
2016-08-23 14:45:00,59.05,59.07,58.97,59.01,14458.0,45.8666,45.8821,45.8044,45.8355,14458.0
2016-08-23 14:50:00,58.99,59.0,58.98,59.0,8415.0,45.82,45.8277,45.8122,45.8277,8415.0
2016-08-23 14:55:00,59.0,59.01,58.98,59.01,6853.0,45.8277,45.8355,45.8122,45.8355,6853.0
2016-08-23 15:00:00,59.01,59.02,58.96,58.99,10465.0,45.8355,45.8433,45.7967,45.82,10465.0
2016-08-23 15:05:00,59.0,59.0,58.97,59.0,18706.0,45.8277,45.8277,45.8044,45.8277,18706.0
2016-08-23 15:10:00,58.99,59.03,58.97,59.03,14653.0,45.82,45.8511,45.8044,45.8511,14653.0
2016-08-23 15:15:00,59.03,59.09,59.03,59.08,9381.0,45.8511,45.8977,45.8511,45.8899,9381.0
2016-08-23 15:20:00,59.08,59.09,59.06,59.09,10910.0,45.8899,45.8977,45.8744,45.8977,10910.0
2016-08-23 15:25:00,59.08,59.09,59.06,59.09,13352.0,45.8899,45.8977,45.8744,45.8977,13352.0
2016-08-23 15:30:00,59.09,59.09,59.01,59.04,45317.0,45.8977,45.8977,45.8355,45.8588,45317.0
2016-08-23 15:35:00,59.04,59.04,59.0,59.01,23221.0,45.8588,45.8588,45.8277,45.8355,23221.0
2016-08-23 15:40:00,59.01,59.05,58.95,58.95,35671.0,45.8355,45.8666,45.7889,45.7889,35671.0
2016-08-23 15:45:00,58.96,58.96,58.89,58.89,34166.0,45.7967,45.7967,45.7423,45.7423,34166.0
2016-08-23 15:50:00,58.9,58.91,58.88,58.89,33890.0,45.7501,45.7578,45.7345,45.7423,33890.0
2016-08-23 15:55:00,58.89,58.91,58.85,58.86,98662.0,45.7423,45.7578,45.7112,45.719,98662.0
2016-08-24 09:30:00,58.9,58.99,58.72,58.72,8626.0,45.7501,45.82,45.6103,45.6103,8626.0
2016-08-24 09:35:00,58.76,58.87,58.71,58.75,5475.0,45.6413,45.7268,45.6025,45.6336,5475.0
2016-08-24 09:40:00,58.78,58.83,58.73,58.73,5500.0,45.6569,45.6957,45.618,45.618,5500.0
2016-08-24 09:45:00,58.8,58.86,58.72,58.74,4966.0,45.6724,45.719,45.6103,45.6258,4966.0
2016-08-24 09:50:00,58.75,58.75,58.54,58.64,33102.0,45.6336,45.6336,45.4704,45.5481,33102.0
2016-08-24 09:55:00,58.62,58.72,58.57,58.71,27600.0,45.5326,45.6103,45.4938,45.6025,27600.0
2016-08-24 10:00:00,58.72,58.78,58.7,58.75,11027.0,45.6103,45.6569,45.5947,45.6336,11027.0
2016-08-24 10:05:00,58.77,58.8,58.7,58.77,12763.0,45.6491,45.6724,45.5947,45.6491,12763.0
2016-08-24 10:10:00,58.77,58.82,58.73,58.76,6129.0,45.6491,45.6879,45.618,45.6413,6129.0
2016-08-24 10:15:00,58.71,58.75,58.65,58.74,2792.0,45.6025,45.6336,45.5559,45.6258,2792.0
2016-08-24 10:20:00,58.72,58.8,58.72,58.79,6099.0,45.6103,45.6724,45.6103,45.6646,6099.0
2016-08-24 10:25:00,58.75,58.77,58.68,58.73,44973.0,45.6336,45.6491,45.5792,45.618,44973.0
2016-08-24 10:30:00,58.73,58.8,58.7,58.74,87654.0,45.618,45.6724,45.5947,45.6258,87654.0
2016-08-24 10:35:00,58.72,58.78,58.7,58.74,10320.0,45.6103,45.6569,45.5947,45.6258,10320.0
2016-08-24 10:40:00,58.73,58.81,58.72,58.72,60900.0,45.618,45.6802,45.6103,45.6103,60900.0
2016-08-24 10:45:00,58.72,58.8,58.72,58.76,20766.0,45.6103,45.6724,45.6103,45.6413,20766.0
2016-08-24 10:50:00,58.76,58.88,58.71,58.81,48794.0,45.6413,45.7345,45.6025,45.6802,48794.0
2016-08-24 10:55:00,58.81,58.92,58.81,58.87,31972.0,45.6802,45.7656,45.6802,45.7268,31972.0
2016-08-24 11:00:00,58.86,58.91,58.81,58.89,29470.0,45.719,45.7578,45.6802,45.7423,29470.0
2016-08-24 11:05:00,58.9,58.95,58.87,58.92,38933.0,45.7501,45.7889,45.7268,45.7656,38933.0
2016-08-24 11:10:00,58.91,58.94,58.9,58.91,4767.0,45.7578,45.7811,45.7501,45.7578,4767.0
2016-08-24 11:15:00,58.9,58.94,58.89,58.89,5072.0,45.7501,45.7811,45.7423,45.7423,5072.0
2016-08-24 11:20:00,58.9,58.93,58.83,58.9,15215.0,45.7501,45.7734,45.6957,45.7501,15215.0
2016-08-24 11:25:00,58.87,58.9,58.83,58.83,4384.0,45.7268,45.7501,45.6957,45.6957,4384.0
2016-08-24 11:30:00,58.84,58.84,58.71,58.76,18253.0,45.7035,45.7035,45.6025,45.6413,18253.0
2016-08-24 11:35:00,58.77,58.79,58.71,58.73,10451.0,45.6491,45.6646,45.6025,45.618,10451.0
2016-08-24 11:40:00,58.74,58.76,58.71,58.72,4014.0,45.6258,45.6413,45.6025,45.6103,4014.0
2016-08-24 11:45:00,58.73,58.8,58.73,58.76,18568.0,45.618,45.6724,45.618,45.6413,18568.0
2016-08-24 11:50:00,58.75,58.76,58.72,58.72,15857.0,45.6336,45.6413,45.6103,45.6103,15857.0
2016-08-24 11:55:00,58.72,58.79,58.7,58.77,6902.0,45.6103,45.6646,45.5947,45.6491,6902.0
2016-08-24 12:00:00,58.78,58.78,58.75,58.76,3586.0,45.6569,45.6569,45.6336,45.6413,3586.0
2016-08-24 12:05:00,58.76,58.78,58.71,58.78,11596.0,45.6413,45.6569,45.6025,45.6569,11596.0
2016-08-24 12:10:00,58.79,58.83,58.78,58.83,4181.0,45.6646,45.6957,45.6569,45.6957,4181.0
2016-08-24 12:15:00,58.84,58.84,58.8,58.82,1764.0,45.7035,45.7035,45.6724,45.6879,1764.0
2016-08-24 12:20:00,58.82,58.83,58.8,58.8,1700.0,45.6879,45.6957,45.6724,45.6724,1700.0
2016-08-24 12:25:00,58.8,58.83,58.77,58.78,3934.0,45.6724,45.6957,45.6491,45.6569,3934.0
2016-08-24 12:30:00,58.77,58.83,58.77,58.8,5800.0,45.6491,45.6957,45.6491,45.6724,5800.0
2016-08-24 12:35:00,58.79,58.82,58.76,58.82,3400.0,45.6646,45.6879,45.6413,45.6879,3400.0
2016-08-24 12:40:00,58.82,58.82,58.79,58.82,3262.0,45.6879,45.6879,45.6646,45.6879,3262.0
2016-08-24 12:45:00,58.8,58.84,58.8,58.81,3603.0,45.6724,45.7035,45.6724,45.6802,3603.0
2016-08-24 12:50:00,58.78,58.85,58.78,58.85,3052.0,45.6569,45.7112,45.6569,45.7112,3052.0
2016-08-24 12:55:00,58.84,58.86,58.83,58.84,2860.0,45.7035,45.719,45.6957,45.7035,2860.0
2016-08-24 13:00:00,58.84,58.84,58.77,58.78,4442.0,45.7035,45.7035,45.6491,45.6569,4442.0
2016-08-24 13:05:00,58.77,58.81,58.77,58.8,4450.0,45.6491,45.6802,45.6491,45.6724,4450.0
2016-08-24 13:10:00,58.79,58.79,58.78,58.79,4472.0,45.6646,45.6646,45.6569,45.6646,4472.0
2016-08-24 13:15:00,58.79,58.8,58.78,58.78,2883.0,45.6646,45.6724,45.6569,45.6569,2883.0
2016-08-24 13:20:00,58.77,58.77,58.7,58.7,9182.0,45.6491,45.6491,45.5947,45.5947,9182.0
2016-08-24 13:25:00,58.71,58.72,58.61,58.7,28375.0,45.6025,45.6103,45.5248,45.5947,28375.0
2016-08-24 13:30:00,58.7,58.71,58.66,58.66,3691.0,45.5947,45.6025,45.5637,45.5637,3691.0
2016-08-24 13:35:00,58.65,58.68,58.64,58.65,3564.0,45.5559,45.5792,45.5481,45.5559,3564.0
2016-08-24 13:40:00,58.65,58.69,58.65,58.69,2377.0,45.5559,45.587,45.5559,45.587,2377.0
2016-08-24 13:45:00,58.68,58.72,58.68,58.71,4132.0,45.5792,45.6103,45.5792,45.6025,4132.0
2016-08-24 13:50:00,58.7,58.71,58.66,58.69,5844.0,45.5947,45.6025,45.5637,45.587,5844.0
2016-08-24 13:55:00,58.68,58.68,58.63,58.65,9124.0,45.5792,45.5792,45.5404,45.5559,9124.0
2016-08-24 14:00:00,58.64,58.64,58.57,58.57,7966.0,45.5481,45.5481,45.4938,45.4938,7966.0
2016-08-24 14:05:00,58.57,58.57,58.46,58.55,18102.0,45.4938,45.4938,45.4083,45.4782,18102.0
2016-08-24 14:10:00,58.56,58.56,58.52,58.53,4251.0,45.486,45.486,45.4549,45.4627,4251.0
2016-08-24 14:15:00,58.54,58.6,58.49,58.59,13827.0,45.4704,45.5171,45.4316,45.5093,13827.0
2016-08-24 14:20:00,58.58,58.58,58.51,58.51,3372.0,45.5015,45.5015,45.4471,45.4471,3372.0
2016-08-24 14:25:00,58.49,58.56,58.49,58.56,4710.0,45.4316,45.486,45.4316,45.486,4710.0
2016-08-24 14:30:00,58.55,58.56,58.49,58.55,11486.0,45.4782,45.486,45.4316,45.4782,11486.0
2016-08-24 14:35:00,58.54,58.57,58.52,58.54,9438.0,45.4704,45.4938,45.4549,45.4704,9438.0
2016-08-24 14:40:00,58.54,58.58,58.5,58.58,20633.0,45.4704,45.5015,45.4394,45.5015,20633.0
2016-08-24 14:45:00,58.57,58.57,58.51,58.52,8136.0,45.4938,45.4938,45.4471,45.4549,8136.0
2016-08-24 14:50:00,58.51,58.58,58.5,58.56,72383.0,45.4471,45.5015,45.4394,45.486,72383.0
2016-08-24 14:55:00,58.56,58.57,58.53,58.56,5061.0,45.486,45.4938,45.4627,45.486,5061.0
2016-08-24 15:00:00,58.57,58.57,58.54,58.54,14034.0,45.4938,45.4938,45.4704,45.4704,14034.0
2016-08-24 15:05:00,58.54,58.55,58.5,58.52,18394.0,45.4704,45.4782,45.4394,45.4549,18394.0
2016-08-24 15:10:00,58.52,58.56,58.5,58.53,27127.0,45.4549,45.486,45.4394,45.4627,27127.0
2016-08-24 15:15:00,58.54,58.57,58.53,58.55,12874.0,45.4704,45.4938,45.4627,45.4782,12874.0
2016-08-24 15:20:00,58.54,58.58,58.53,58.58,10113.0,45.4704,45.5015,45.4627,45.5015,10113.0
2016-08-24 15:25:00,58.57,58.59,58.55,58.56,8989.0,45.4938,45.5093,45.4782,45.486,8989.0
2016-08-24 15:30:00,58.55,58.56,58.52,58.53,37714.0,45.4782,45.486,45.4549,45.4627,37714.0
2016-08-24 15:35:00,58.54,58.55,58.51,58.54,37561.0,45.4704,45.4782,45.4471,45.4704,37561.0
2016-08-24 15:40:00,58.54,58.54,58.51,58.52,25146.0,45.4704,45.4704,45.4471,45.4549,25146.0
2016-08-24 15:45:00,58.51,58.54,58.5,58.52,33342.0,45.4471,45.4704,45.4394,45.4549,33342.0
2016-08-24 15:50:00,58.52,58.56,58.49,58.55,28975.0,45.4549,45.486,45.4316,45.4782,28975.0
2016-08-24 15:55:00,58.55,58.61,58.53,58.61,147454.0,45.4782,45.5248,45.4627,45.5248,147454.0
2016-08-25 09:30:00,58.6,58.79,58.46,58.55,17602.0,45.5171,45.6646,45.4083,45.4782,17602.0
2016-08-25 09:35:00,58.51,58.57,58.45,58.47,18069.0,45.4471,45.4938,45.4005,45.4161,18069.0
2016-08-25 09:40:00,58.53,58.69,58.48,58.64,25878.0,45.4627,45.587,45.4238,45.5481,25878.0
2016-08-25 09:45:00,58.64,58.7,58.55,58.61,10900.0,45.5481,45.5947,45.4782,45.5248,10900.0
2016-08-25 09:50:00,58.57,58.6,58.51,58.56,18459.0,45.4938,45.5171,45.4471,45.486,18459.0
2016-08-25 09:55:00,58.57,58.82,58.57,58.82,8600.0,45.4938,45.6879,45.4938,45.6879,8600.0
2016-08-25 10:00:00,58.81,58.93,58.76,58.77,13382.0,45.6802,45.7734,45.6413,45.6491,13382.0
2016-08-25 10:05:00,58.76,58.78,58.66,58.74,7471.0,45.6413,45.6569,45.5637,45.6258,7471.0
2016-08-25 10:10:00,58.78,58.82,58.72,58.77,9059.0,45.6569,45.6879,45.6103,45.6491,9059.0
2016-08-25 10:15:00,58.76,58.79,58.7,58.73,6563.0,45.6413,45.6646,45.5947,45.618,6563.0
2016-08-25 10:20:00,58.73,58.78,58.68,58.69,4974.0,45.618,45.6569,45.5792,45.587,4974.0
2016-08-25 10:25:00,58.68,58.69,58.6,58.63,7384.0,45.5792,45.587,45.5171,45.5404,7384.0
2016-08-25 10:30:00,58.62,58.67,58.59,58.59,5718.0,45.5326,45.5714,45.5093,45.5093,5718.0
2016-08-25 10:35:00,58.59,58.61,58.55,58.56,20792.0,45.5093,45.5248,45.4782,45.486,20792.0
2016-08-25 10:40:00,58.55,58.63,58.55,58.63,5514.0,45.4782,45.5404,45.4782,45.5404,5514.0
2016-08-25 10:45:00,58.63,58.63,58.55,58.57,7648.0,45.5404,45.5404,45.4782,45.4938,7648.0
2016-08-25 10:50:00,58.58,58.58,58.52,58.53,51974.0,45.5015,45.5015,45.4549,45.4627,51974.0
2016-08-25 10:55:00,58.53,58.56,58.49,58.49,8315.0,45.4627,45.486,45.4316,45.4316,8315.0
2016-08-25 11:00:00,58.5,58.57,58.45,58.57,10921.0,45.4394,45.4938,45.4005,45.4938,10921.0
2016-08-25 11:05:00,58.57,58.68,58.54,58.68,6519.0,45.4938,45.5792,45.4704,45.5792,6519.0
2016-08-25 11:10:00,58.69,58.7,58.61,58.61,6506.0,45.587,45.5947,45.5248,45.5248,6506.0
2016-08-25 11:15:00,58.61,58.76,58.61,58.68,7101.0,45.5248,45.6413,45.5248,45.5792,7101.0
2016-08-25 11:20:00,58.7,58.7,58.63,58.63,4618.0,45.5947,45.5947,45.5404,45.5404,4618.0
2016-08-25 11:25:00,58.67,58.67,58.59,58.62,9254.0,45.5714,45.5714,45.5093,45.5326,9254.0
2016-08-25 11:30:00,58.61,58.67,58.58,58.59,4865.0,45.5248,45.5714,45.5015,45.5093,4865.0
2016-08-25 11:35:00,58.58,58.61,58.56,58.57,5355.0,45.5015,45.5248,45.486,45.4938,5355.0
2016-08-25 11:40:00,58.56,58.56,58.48,58.49,7249.0,45.486,45.486,45.4238,45.4316,7249.0
2016-08-25 11:45:00,58.48,58.57,58.48,58.56,12151.0,45.4238,45.4938,45.4238,45.486,12151.0
2016-08-25 11:50:00,58.55,58.57,58.5,58.55,24034.0,45.4782,45.4938,45.4394,45.4782,24034.0
2016-08-25 11:55:00,58.54,58.55,58.5,58.53,9712.0,45.4704,45.4782,45.4394,45.4627,9712.0
2016-08-25 12:00:00,58.53,58.56,58.5,58.55,32951.0,45.4627,45.486,45.4394,45.4782,32951.0
2016-08-25 12:05:00,58.54,58.57,58.51,58.53,20982.0,45.4704,45.4938,45.4471,45.4627,20982.0
2016-08-25 12:10:00,58.52,58.56,58.47,58.55,43039.0,45.4549,45.486,45.4161,45.4782,43039.0
2016-08-25 12:15:00,58.55,58.56,58.5,58.51,26167.0,45.4782,45.486,45.4394,45.4471,26167.0
2016-08-25 12:20:00,58.52,58.58,58.45,58.58,26739.0,45.4549,45.5015,45.4005,45.5015,26739.0
2016-08-25 12:25:00,58.59,58.6,58.53,58.6,25602.0,45.5093,45.5171,45.4627,45.5171,25602.0
2016-08-25 12:30:00,58.61,58.62,58.56,58.6,15096.0,45.5248,45.5326,45.486,45.5171,15096.0
2016-08-25 12:35:00,58.58,58.67,58.55,58.67,12892.0,45.5015,45.5714,45.4782,45.5714,12892.0
2016-08-25 12:40:00,58.68,58.72,58.65,58.67,8150.0,45.5792,45.6103,45.5559,45.5714,8150.0
2016-08-25 12:45:00,58.68,58.71,58.63,58.66,5200.0,45.5792,45.6025,45.5404,45.5637,5200.0
2016-08-25 12:50:00,58.68,58.68,58.65,58.66,3011.0,45.5792,45.5792,45.5559,45.5637,3011.0
2016-08-25 12:55:00,58.66,58.68,58.62,58.67,13139.0,45.5637,45.5792,45.5326,45.5714,13139.0
2016-08-25 13:00:00,58.69,58.71,58.68,58.69,7461.0,45.587,45.6025,45.5792,45.587,7461.0
2016-08-25 13:05:00,58.69,58.73,58.68,58.71,9725.0,45.587,45.618,45.5792,45.6025,9725.0
2016-08-25 13:10:00,58.71,58.72,58.66,58.66,3790.0,45.6025,45.6103,45.5637,45.5637,3790.0
2016-08-25 13:15:00,58.66,58.69,58.63,58.65,3163.0,45.5637,45.587,45.5404,45.5559,3163.0
2016-08-25 13:20:00,58.64,58.75,58.62,58.69,28283.0,45.5481,45.6336,45.5326,45.587,28283.0
2016-08-25 13:25:00,58.68,58.76,58.68,58.74,7306.0,45.5792,45.6413,45.5792,45.6258,7306.0
2016-08-25 13:30:00,58.74,58.74,58.71,58.72,12341.0,45.6258,45.6258,45.6025,45.6103,12341.0
2016-08-25 13:35:00,58.73,58.74,58.56,58.59,12236.0,45.618,45.6258,45.486,45.5093,12236.0
2016-08-25 13:40:00,58.59,58.65,58.52,58.65,20415.0,45.5093,45.5559,45.4549,45.5559,20415.0
2016-08-25 13:45:00,58.65,58.7,58.64,58.69,6976.0,45.5559,45.5947,45.5481,45.587,6976.0
2016-08-25 13:50:00,58.69,58.69,58.63,58.67,5110.0,45.587,45.587,45.5404,45.5714,5110.0
2016-08-25 13:55:00,58.65,58.69,58.65,58.67,15615.0,45.5559,45.587,45.5559,45.5714,15615.0
2016-08-25 14:00:00,58.66,58.7,58.66,58.68,10913.0,45.5637,45.5947,45.5637,45.5792,10913.0
2016-08-25 14:05:00,58.69,58.7,58.6,58.62,7935.0,45.587,45.5947,45.5171,45.5326,7935.0
2016-08-25 14:10:00,58.64,58.72,58.64,58.67,16760.0,45.5481,45.6103,45.5481,45.5714,16760.0
2016-08-25 14:15:00,58.66,58.7,58.65,58.66,3925.0,45.5637,45.5947,45.5559,45.5637,3925.0
2016-08-25 14:20:00,58.67,58.67,58.57,58.6,3710.0,45.5714,45.5714,45.4938,45.5171,3710.0
2016-08-25 14:25:00,58.63,58.63,58.59,58.6,4340.0,45.5404,45.5404,45.5093,45.5171,4340.0
2016-08-25 14:30:00,58.61,58.62,58.58,58.59,5813.0,45.5248,45.5326,45.5015,45.5093,5813.0
2016-08-25 14:35:00,58.57,58.6,58.57,58.57,2235.0,45.4938,45.5171,45.4938,45.4938,2235.0
2016-08-25 14:40:00,58.57,58.65,58.57,58.65,8689.0,45.4938,45.5559,45.4938,45.5559,8689.0
2016-08-25 14:45:00,58.64,58.64,58.57,58.6,5249.0,45.5481,45.5481,45.4938,45.5171,5249.0
2016-08-25 14:50:00,58.62,58.62,58.56,58.57,3334.0,45.5326,45.5326,45.486,45.4938,3334.0
2016-08-25 14:55:00,58.57,58.59,58.56,58.58,5629.0,45.4938,45.5093,45.486,45.5015,5629.0
2016-08-25 15:00:00,58.59,58.6,58.57,58.57,6341.0,45.5093,45.5171,45.4938,45.4938,6341.0
2016-08-25 15:05:00,58.57,58.65,58.56,58.64,5985.0,45.4938,45.5559,45.486,45.5481,5985.0
2016-08-25 15:10:00,58.66,58.68,58.63,58.63,5264.0,45.5637,45.5792,45.5404,45.5404,5264.0
2016-08-25 15:15:00,58.64,58.65,58.57,58.59,8470.0,45.5481,45.5559,45.4938,45.5093,8470.0
2016-08-25 15:20:00,58.58,58.64,58.57,58.64,5401.0,45.5015,45.5481,45.4938,45.5481,5401.0
2016-08-25 15:25:00,58.64,58.66,58.59,58.59,11341.0,45.5481,45.5637,45.5093,45.5093,11341.0
2016-08-25 15:30:00,58.61,58.65,58.59,58.65,14774.0,45.5248,45.5559,45.5093,45.5559,14774.0
2016-08-25 15:35:00,58.66,58.72,58.63,58.68,20816.0,45.5637,45.6103,45.5404,45.5792,20816.0
2016-08-25 15:40:00,58.67,58.68,58.65,58.67,22417.0,45.5714,45.5792,45.5559,45.5714,22417.0
2016-08-25 15:45:00,58.66,58.71,58.66,58.69,26136.0,45.5637,45.6025,45.5637,45.587,26136.0
2016-08-25 15:50:00,58.69,58.71,58.64,58.71,32192.0,45.587,45.6025,45.5481,45.6025,32192.0
2016-08-25 15:55:00,58.7,58.74,58.64,58.71,81472.0,45.5947,45.6258,45.5481,45.6025,81472.0
2016-08-26 09:30:00,58.7,58.7,58.4,58.59,15933.0,45.5947,45.5947,45.3617,45.5093,15933.0
2016-08-26 09:35:00,58.55,58.81,58.55,58.74,17609.0,45.4782,45.6802,45.4782,45.6258,17609.0
2016-08-26 09:40:00,58.73,58.81,58.63,58.72,7618.0,45.618,45.6802,45.5404,45.6103,7618.0
2016-08-26 09:45:00,58.68,58.84,58.68,58.8,2927.0,45.5792,45.7035,45.5792,45.6724,2927.0
2016-08-26 09:50:00,58.76,58.79,58.6,58.63,10804.0,45.6413,45.6646,45.5171,45.5404,10804.0
2016-08-26 09:55:00,58.64,58.71,58.57,58.57,6700.0,45.5481,45.6025,45.4938,45.4938,6700.0
2016-08-26 10:00:00,58.56,58.81,58.48,58.75,32322.0,45.486,45.6802,45.4238,45.6336,32322.0
2016-08-26 10:05:00,58.74,58.82,58.62,58.66,17091.0,45.6258,45.6879,45.5326,45.5637,17091.0
2016-08-26 10:10:00,58.66,58.68,58.56,58.63,9014.0,45.5637,45.5792,45.486,45.5404,9014.0
2016-08-26 10:15:00,58.64,58.8,58.57,58.78,10917.0,45.5481,45.6724,45.4938,45.6569,10917.0
2016-08-26 10:20:00,58.77,58.93,58.77,58.87,5113.0,45.6491,45.7734,45.6491,45.7268,5113.0
2016-08-26 10:25:00,58.85,58.92,58.85,58.92,6011.0,45.7112,45.7656,45.7112,45.7656,6011.0
2016-08-26 10:30:00,58.92,58.94,58.81,58.81,7972.0,45.7656,45.7811,45.6802,45.6802,7972.0
2016-08-26 10:35:00,58.8,58.88,58.78,58.88,4892.0,45.6724,45.7345,45.6569,45.7345,4892.0
2016-08-26 10:40:00,58.87,58.87,58.8,58.84,7420.0,45.7268,45.7268,45.6724,45.7035,7420.0
2016-08-26 10:45:00,58.84,58.87,58.76,58.81,21068.0,45.7035,45.7268,45.6413,45.6802,21068.0
2016-08-26 10:50:00,58.83,58.84,58.72,58.72,6932.0,45.6957,45.7035,45.6103,45.6103,6932.0
2016-08-26 10:55:00,58.73,58.78,58.63,58.65,17384.0,45.618,45.6569,45.5404,45.5559,17384.0
2016-08-26 11:00:00,58.66,58.68,58.6,58.64,13417.0,45.5637,45.5792,45.5171,45.5481,13417.0
2016-08-26 11:05:00,58.63,58.73,58.62,58.72,11747.0,45.5404,45.618,45.5326,45.6103,11747.0
2016-08-26 11:10:00,58.71,58.74,58.64,58.7,14178.0,45.6025,45.6258,45.5481,45.5947,14178.0
2016-08-26 11:15:00,58.69,58.74,58.68,58.73,9443.0,45.587,45.6258,45.5792,45.618,9443.0
2016-08-26 11:20:00,58.71,58.84,58.68,58.78,11645.0,45.6025,45.7035,45.5792,45.6569,11645.0
2016-08-26 11:25:00,58.8,58.83,58.8,58.8,1621.0,45.6724,45.6957,45.6724,45.6724,1621.0
2016-08-26 11:30:00,58.81,58.9,58.78,58.88,11707.0,45.6802,45.7501,45.6569,45.7345,11707.0
2016-08-26 11:35:00,58.88,58.97,58.88,58.91,15988.0,45.7345,45.8044,45.7345,45.7578,15988.0
2016-08-26 11:40:00,58.89,58.94,58.79,58.88,19256.0,45.7423,45.7811,45.6646,45.7345,19256.0
2016-08-26 11:45:00,58.86,58.91,58.83,58.89,20219.0,45.719,45.7578,45.6957,45.7423,20219.0
2016-08-26 11:50:00,58.89,58.9,58.75,58.78,15771.0,45.7423,45.7501,45.6336,45.6569,15771.0
2016-08-26 11:55:00,58.77,58.79,58.72,58.75,13203.0,45.6491,45.6646,45.6103,45.6336,13203.0
2016-08-26 12:00:00,58.71,58.75,58.66,58.71,18393.0,45.6025,45.6336,45.5637,45.6025,18393.0
2016-08-26 12:05:00,58.7,58.72,58.58,58.6,18784.0,45.5947,45.6103,45.5015,45.5171,18784.0
2016-08-26 12:10:00,58.61,58.63,58.5,58.53,12428.0,45.5248,45.5404,45.4394,45.4627,12428.0
2016-08-26 12:15:00,58.5,58.61,58.49,58.58,8720.0,45.4394,45.5248,45.4316,45.5015,8720.0
2016-08-26 12:20:00,58.56,58.66,58.56,58.63,6400.0,45.486,45.5637,45.486,45.5404,6400.0
2016-08-26 12:25:00,58.62,58.71,58.59,58.64,12941.0,45.5326,45.6025,45.5093,45.5481,12941.0
2016-08-26 12:30:00,58.6,58.61,58.5,58.55,7809.0,45.5171,45.5248,45.4394,45.4782,7809.0
2016-08-26 12:35:00,58.56,58.59,58.47,58.55,13308.0,45.486,45.5093,45.4161,45.4782,13308.0
2016-08-26 12:40:00,58.55,58.62,58.53,58.59,10579.0,45.4782,45.5326,45.4627,45.5093,10579.0
2016-08-26 12:45:00,58.59,58.6,58.57,58.58,4066.0,45.5093,45.5171,45.4938,45.5015,4066.0
2016-08-26 12:50:00,58.58,58.64,58.57,58.62,13537.0,45.5015,45.5481,45.4938,45.5326,13537.0
2016-08-26 12:55:00,58.61,58.63,58.58,58.62,3923.0,45.5248,45.5404,45.5015,45.5326,3923.0
2016-08-26 13:00:00,58.61,58.66,58.58,58.62,9017.0,45.5248,45.5637,45.5015,45.5326,9017.0
2016-08-26 13:05:00,58.63,58.67,58.58,58.64,6306.0,45.5404,45.5714,45.5015,45.5481,6306.0
2016-08-26 13:10:00,58.67,58.68,58.62,58.63,2725.0,45.5714,45.5792,45.5326,45.5404,2725.0
2016-08-26 13:15:00,58.64,58.64,58.58,58.59,4648.0,45.5481,45.5481,45.5015,45.5093,4648.0
2016-08-26 13:20:00,58.59,58.61,58.57,58.6,33228.0,45.5093,45.5248,45.4938,45.5171,33228.0
2016-08-26 13:25:00,58.6,58.62,58.57,58.6,14281.0,45.5171,45.5326,45.4938,45.5171,14281.0
2016-08-26 13:30:00,58.6,58.64,58.6,58.6,5857.0,45.5171,45.5481,45.5171,45.5171,5857.0
2016-08-26 13:35:00,58.6,58.63,58.6,58.63,8137.0,45.5171,45.5404,45.5171,45.5404,8137.0
2016-08-26 13:40:00,58.63,58.64,58.61,58.63,4600.0,45.5404,45.5481,45.5248,45.5404,4600.0
2016-08-26 13:45:00,58.61,58.61,58.58,58.6,11046.0,45.5248,45.5248,45.5015,45.5171,11046.0
2016-08-26 13:50:00,58.6,58.64,58.56,58.62,31758.0,45.5171,45.5481,45.486,45.5326,31758.0
2016-08-26 13:55:00,58.6,58.61,58.55,58.6,23848.0,45.5171,45.5248,45.4782,45.5171,23848.0
2016-08-26 14:00:00,58.59,58.68,58.58,58.66,24883.0,45.5093,45.5792,45.5015,45.5637,24883.0
2016-08-26 14:05:00,58.65,58.7,58.59,58.7,15231.0,45.5559,45.5947,45.5093,45.5947,15231.0
2016-08-26 14:10:00,58.69,58.71,58.58,58.61,15206.0,45.587,45.6025,45.5015,45.5248,15206.0
2016-08-26 14:15:00,58.61,58.62,58.56,58.6,9633.0,45.5248,45.5326,45.486,45.5171,9633.0
2016-08-26 14:20:00,58.62,58.63,58.6,58.62,3995.0,45.5326,45.5404,45.5171,45.5326,3995.0
2016-08-26 14:25:00,58.6,58.66,58.59,58.64,10402.0,45.5171,45.5637,45.5093,45.5481,10402.0
2016-08-26 14:30:00,58.61,58.61,58.56,58.6,10883.0,45.5248,45.5248,45.486,45.5171,10883.0
2016-08-26 14:35:00,58.58,58.65,58.57,58.63,15751.0,45.5015,45.5559,45.4938,45.5404,15751.0
2016-08-26 14:40:00,58.62,58.68,58.62,58.63,9046.0,45.5326,45.5792,45.5326,45.5404,9046.0
2016-08-26 14:45:00,58.62,58.64,58.61,58.62,8239.0,45.5326,45.5481,45.5248,45.5326,8239.0
2016-08-26 14:50:00,58.6,58.7,58.6,58.68,8353.0,45.5171,45.5947,45.5171,45.5792,8353.0
2016-08-26 14:55:00,58.7,58.72,58.67,58.72,8622.0,45.5947,45.6103,45.5714,45.6103,8622.0
2016-08-26 15:00:00,58.72,58.78,58.7,58.73,17810.0,45.6103,45.6569,45.5947,45.618,17810.0
2016-08-26 15:05:00,58.71,58.77,58.68,58.71,10187.0,45.6025,45.6491,45.5792,45.6025,10187.0
2016-08-26 15:10:00,58.72,58.75,58.7,58.73,12327.0,45.6103,45.6336,45.5947,45.618,12327.0
2016-08-26 15:15:00,58.73,58.81,58.72,58.75,15178.0,45.618,45.6802,45.6103,45.6336,15178.0
2016-08-26 15:20:00,58.74,58.77,58.71,58.77,9854.0,45.6258,45.6491,45.6025,45.6491,9854.0
2016-08-26 15:25:00,58.77,58.82,58.74,58.79,16594.0,45.6491,45.6879,45.6258,45.6646,16594.0
2016-08-26 15:30:00,58.78,58.88,58.78,58.79,19206.0,45.6569,45.7345,45.6569,45.6646,19206.0
2016-08-26 15:35:00,58.79,58.79,58.7,58.77,20594.0,45.6646,45.6646,45.5947,45.6491,20594.0
2016-08-26 15:40:00,58.78,58.81,58.69,58.7,19726.0,45.6569,45.6802,45.587,45.5947,19726.0
2016-08-26 15:45:00,58.7,58.75,58.66,58.73,17857.0,45.5947,45.6336,45.5637,45.618,17857.0
2016-08-26 15:50:00,58.72,58.76,58.65,58.66,26186.0,45.6103,45.6413,45.5559,45.5637,26186.0
2016-08-26 15:55:00,58.66,58.67,58.61,58.64,88034.0,45.5637,45.5714,45.5248,45.5481,88034.0
2016-08-29 09:30:00,58.73,58.91,58.59,58.87,13914.0,45.618,45.7578,45.5093,45.7268,13914.0
2016-08-29 09:35:00,58.88,58.88,58.74,58.88,12476.0,45.7345,45.7345,45.6258,45.7345,12476.0
2016-08-29 09:40:00,58.87,58.99,58.87,58.97,2101.0,45.7268,45.82,45.7268,45.8044,2101.0
2016-08-29 09:45:00,58.98,59.1,58.97,59.08,7185.0,45.8122,45.9054,45.8044,45.8899,7185.0
2016-08-29 09:50:00,59.08,59.09,58.94,58.95,10210.0,45.8899,45.8977,45.7811,45.7889,10210.0
2016-08-29 09:55:00,58.95,59.05,58.94,59.04,7822.0,45.7889,45.8666,45.7811,45.8588,7822.0
2016-08-29 10:00:00,59.07,59.07,58.98,59.06,6117.0,45.8821,45.8821,45.8122,45.8744,6117.0
2016-08-29 10:05:00,59.1,59.19,59.07,59.17,7087.0,45.9054,45.9753,45.8821,45.9598,7087.0
2016-08-29 10:10:00,59.19,59.39,59.19,59.32,23150.0,45.9753,46.1307,45.9753,46.0763,23150.0
2016-08-29 10:15:00,59.33,59.38,59.31,59.36,9210.0,46.0841,46.1229,46.0685,46.1074,9210.0
2016-08-29 10:20:00,59.33,59.36,59.27,59.36,8264.0,46.0841,46.1074,46.0375,46.1074,8264.0
2016-08-29 10:25:00,59.33,59.42,59.33,59.39,6907.0,46.0841,46.154,46.0841,46.1307,6907.0
2016-08-29 10:30:00,59.37,59.41,59.28,59.4,15292.0,46.1151,46.1462,46.0452,46.1384,15292.0
2016-08-29 10:35:00,59.37,59.44,59.35,59.44,7256.0,46.1151,46.1695,46.0996,46.1695,7256.0
2016-08-29 10:40:00,59.45,59.47,59.41,59.44,11061.0,46.1773,46.1928,46.1462,46.1695,11061.0
2016-08-29 10:45:00,59.42,59.42,59.34,59.41,13610.0,46.154,46.154,46.0918,46.1462,13610.0
2016-08-29 10:50:00,59.42,59.47,59.25,59.25,20122.0,46.154,46.1928,46.0219,46.0219,20122.0
2016-08-29 10:55:00,59.25,59.28,59.21,59.26,9983.0,46.0219,46.0452,45.9909,46.0297,9983.0
2016-08-29 11:00:00,59.24,59.28,59.21,59.28,5062.0,46.0142,46.0452,45.9909,46.0452,5062.0
2016-08-29 11:05:00,59.28,59.32,59.27,59.32,10167.0,46.0452,46.0763,46.0375,46.0763,10167.0
2016-08-29 11:10:00,59.32,59.43,59.31,59.35,17693.0,46.0763,46.1617,46.0685,46.0996,17693.0
2016-08-29 11:15:00,59.35,59.4,59.28,59.28,10745.0,46.0996,46.1384,46.0452,46.0452,10745.0
2016-08-29 11:20:00,59.28,59.41,59.28,59.4,9609.0,46.0452,46.1462,46.0452,46.1384,9609.0
2016-08-29 11:25:00,59.4,59.53,59.38,59.52,19593.0,46.1384,46.2394,46.1229,46.2317,19593.0
2016-08-29 11:30:00,59.51,59.51,59.39,59.47,13472.0,46.2239,46.2239,46.1307,46.1928,13472.0
2016-08-29 11:35:00,59.47,59.48,59.4,59.45,16226.0,46.1928,46.2006,46.1384,46.1773,16226.0
2016-08-29 11:40:00,59.44,59.53,59.44,59.52,10983.0,46.1695,46.2394,46.1695,46.2317,10983.0
2016-08-29 11:45:00,59.51,59.56,59.44,59.49,14499.0,46.2239,46.2627,46.1695,46.2084,14499.0
2016-08-29 11:50:00,59.52,59.52,59.36,59.36,11126.0,46.2317,46.2317,46.1074,46.1074,11126.0
2016-08-29 11:55:00,59.35,59.37,59.31,59.31,9392.0,46.0996,46.1151,46.0685,46.0685,9392.0
2016-08-29 12:00:00,59.31,59.31,59.26,59.28,13946.0,46.0685,46.0685,46.0297,46.0452,13946.0
2016-08-29 12:05:00,59.29,59.32,59.25,59.32,7400.0,46.053,46.0763,46.0219,46.0763,7400.0
2016-08-29 12:10:00,59.32,59.35,59.27,59.28,5800.0,46.0763,46.0996,46.0375,46.0452,5800.0
2016-08-29 12:15:00,59.26,59.29,59.22,59.24,6402.0,46.0297,46.053,45.9986,46.0142,6402.0
2016-08-29 12:20:00,59.22,59.23,59.15,59.17,6828.0,45.9986,46.0064,45.9443,45.9598,6828.0
2016-08-29 12:25:00,59.15,59.18,59.08,59.1,6001.0,45.9443,45.9676,45.8899,45.9054,6001.0
2016-08-29 12:30:00,59.11,59.17,59.11,59.17,6500.0,45.9132,45.9598,45.9132,45.9598,6500.0
2016-08-29 12:35:00,59.18,59.19,59.15,59.15,5212.0,45.9676,45.9753,45.9443,45.9443,5212.0
2016-08-29 12:40:00,59.15,59.15,59.09,59.09,4552.0,45.9443,45.9443,45.8977,45.8977,4552.0
2016-08-29 12:45:00,59.1,59.19,59.1,59.19,6282.0,45.9054,45.9753,45.9054,45.9753,6282.0
2016-08-29 12:50:00,59.18,59.27,59.17,59.25,7839.0,45.9676,46.0375,45.9598,46.0219,7839.0
2016-08-29 12:55:00,59.24,59.28,59.22,59.27,5902.0,46.0142,46.0452,45.9986,46.0375,5902.0
2016-08-29 13:00:00,59.28,59.3,59.27,59.3,6270.0,46.0452,46.0608,46.0375,46.0608,6270.0
2016-08-29 13:05:00,59.29,59.3,59.28,59.29,5074.0,46.053,46.0608,46.0452,46.053,5074.0
2016-08-29 13:10:00,59.28,59.3,59.26,59.29,6911.0,46.0452,46.0608,46.0297,46.053,6911.0
2016-08-29 13:15:00,59.3,59.35,59.27,59.27,15573.0,46.0608,46.0996,46.0375,46.0375,15573.0
2016-08-29 13:20:00,59.27,59.31,59.27,59.29,5192.0,46.0375,46.0685,46.0375,46.053,5192.0
2016-08-29 13:25:00,59.29,59.32,59.29,59.31,3000.0,46.053,46.0763,46.053,46.0685,3000.0
2016-08-29 13:30:00,59.32,59.35,59.25,59.25,5000.0,46.0763,46.0996,46.0219,46.0219,5000.0
2016-08-29 13:35:00,59.23,59.32,59.21,59.28,15215.0,46.0064,46.0763,45.9909,46.0452,15215.0
2016-08-29 13:40:00,59.28,59.33,59.28,59.33,4098.0,46.0452,46.0841,46.0452,46.0841,4098.0
2016-08-29 13:45:00,59.33,59.39,59.31,59.38,5385.0,46.0841,46.1307,46.0685,46.1229,5385.0
2016-08-29 13:50:00,59.38,59.41,59.3,59.3,6997.0,46.1229,46.1462,46.0608,46.0608,6997.0
2016-08-29 13:55:00,59.3,59.34,59.29,59.33,5682.0,46.0608,46.0918,46.053,46.0841,5682.0
2016-08-29 14:00:00,59.33,59.34,59.31,59.34,5337.0,46.0841,46.0918,46.0685,46.0918,5337.0
2016-08-29 14:05:00,59.32,59.34,59.32,59.34,4901.0,46.0763,46.0918,46.0763,46.0918,4901.0
2016-08-29 14:10:00,59.33,59.34,59.28,59.28,4709.0,46.0841,46.0918,46.0452,46.0452,4709.0
2016-08-29 14:15:00,59.26,59.27,59.23,59.27,6516.0,46.0297,46.0375,46.0064,46.0375,6516.0
2016-08-29 14:20:00,59.27,59.29,59.26,59.29,8440.0,46.0375,46.053,46.0297,46.053,8440.0
2016-08-29 14:25:00,59.28,59.29,59.2,59.21,7249.0,46.0452,46.053,45.9831,45.9909,7249.0
2016-08-29 14:30:00,59.21,59.23,59.16,59.16,5010.0,45.9909,46.0064,45.952,45.952,5010.0
2016-08-29 14:35:00,59.19,59.25,59.19,59.25,7284.0,45.9753,46.0219,45.9753,46.0219,7284.0
2016-08-29 14:40:00,59.25,59.26,59.21,59.24,7701.0,46.0219,46.0297,45.9909,46.0142,7701.0
2016-08-29 14:45:00,59.24,59.28,59.24,59.24,6659.0,46.0142,46.0452,46.0142,46.0142,6659.0
2016-08-29 14:50:00,59.24,59.26,59.21,59.25,7499.0,46.0142,46.0297,45.9909,46.0219,7499.0
2016-08-29 14:55:00,59.25,59.26,59.17,59.22,6500.0,46.0219,46.0297,45.9598,45.9986,6500.0
2016-08-29 15:00:00,59.21,59.24,59.2,59.23,9004.0,45.9909,46.0142,45.9831,46.0064,9004.0
2016-08-29 15:05:00,59.23,59.23,59.18,59.21,6078.0,46.0064,46.0064,45.9676,45.9909,6078.0
2016-08-29 15:10:00,59.21,59.25,59.2,59.24,8708.0,45.9909,46.0219,45.9831,46.0142,8708.0
2016-08-29 15:15:00,59.23,59.23,59.18,59.18,7929.0,46.0064,46.0064,45.9676,45.9676,7929.0
2016-08-29 15:20:00,59.18,59.2,59.13,59.14,12706.0,45.9676,45.9831,45.9287,45.9365,12706.0
2016-08-29 15:25:00,59.13,59.14,59.09,59.09,15222.0,45.9287,45.9365,45.8977,45.8977,15222.0
2016-08-29 15:30:00,59.09,59.15,59.09,59.14,14651.0,45.8977,45.9443,45.8977,45.9365,14651.0
2016-08-29 15:35:00,59.14,59.18,59.14,59.18,10061.0,45.9365,45.9676,45.9365,45.9676,10061.0
2016-08-29 15:40:00,59.18,59.2,59.15,59.15,14922.0,45.9676,45.9831,45.9443,45.9443,14922.0
2016-08-29 15:45:00,59.16,59.19,59.15,59.16,23778.0,45.952,45.9753,45.9443,45.952,23778.0
2016-08-29 15:50:00,59.16,59.17,59.14,59.15,23025.0,45.952,45.9598,45.9365,45.9443,23025.0
2016-08-29 15:55:00,59.15,59.15,59.09,59.12,116512.0,45.9443,45.9443,45.8977,45.921,116512.0
2016-08-30 09:30:00,58.93,58.93,58.54,58.89,25348.0,45.7734,45.7734,45.4704,45.7423,25348.0
2016-08-30 09:35:00,58.87,58.88,58.67,58.79,8661.0,45.7268,45.7345,45.5714,45.6646,8661.0
2016-08-30 09:40:00,58.75,58.8,58.7,58.73,23254.0,45.6336,45.6724,45.5947,45.618,23254.0
2016-08-30 09:45:00,58.72,58.83,58.62,58.83,6846.0,45.6103,45.6957,45.5326,45.6957,6846.0
2016-08-30 09:50:00,58.76,58.93,58.76,58.91,56723.0,45.6413,45.7734,45.6413,45.7578,56723.0
2016-08-30 09:55:00,58.94,58.96,58.89,58.94,4563.0,45.7811,45.7967,45.7423,45.7811,4563.0
2016-08-30 10:00:00,58.89,58.93,58.81,58.9,18025.0,45.7423,45.7734,45.6802,45.7501,18025.0
2016-08-30 10:05:00,58.86,58.94,58.71,58.78,5927.0,45.719,45.7811,45.6025,45.6569,5927.0
2016-08-30 10:10:00,58.78,58.86,58.73,58.73,6450.0,45.6569,45.719,45.618,45.618,6450.0
2016-08-30 10:15:00,58.75,58.87,58.7,58.7,8700.0,45.6336,45.7268,45.5947,45.5947,8700.0
2016-08-30 10:20:00,58.7,58.83,58.7,58.83,9634.0,45.5947,45.6957,45.5947,45.6957,9634.0
2016-08-30 10:25:00,58.85,58.95,58.85,58.93,5011.0,45.7112,45.7889,45.7112,45.7734,5011.0
2016-08-30 10:30:00,58.9,58.9,58.78,58.81,5648.0,45.7501,45.7501,45.6569,45.6802,5648.0
2016-08-30 10:35:00,58.81,58.89,58.8,58.8,4268.0,45.6802,45.7423,45.6724,45.6724,4268.0
2016-08-30 10:40:00,58.79,58.87,58.79,58.86,4500.0,45.6646,45.7268,45.6646,45.719,4500.0
2016-08-30 10:45:00,58.84,58.84,58.79,58.84,4331.0,45.7035,45.7035,45.6646,45.7035,4331.0
2016-08-30 10:50:00,58.87,58.87,58.79,58.81,2000.0,45.7268,45.7268,45.6646,45.6802,2000.0
2016-08-30 10:55:00,58.79,58.82,58.77,58.77,2735.0,45.6646,45.6879,45.6491,45.6491,2735.0
2016-08-30 11:00:00,58.8,58.82,58.74,58.8,6000.0,45.6724,45.6879,45.6258,45.6724,6000.0
2016-08-30 11:05:00,58.8,58.82,58.76,58.8,4150.0,45.6724,45.6879,45.6413,45.6724,4150.0
2016-08-30 11:10:00,58.81,58.84,58.8,58.82,3630.0,45.6802,45.7035,45.6724,45.6879,3630.0
2016-08-30 11:15:00,58.83,58.86,58.8,58.82,3717.0,45.6957,45.719,45.6724,45.6879,3717.0
2016-08-30 11:20:00,58.81,58.84,58.76,58.82,4367.0,45.6802,45.7035,45.6413,45.6879,4367.0
2016-08-30 11:25:00,58.82,58.84,58.79,58.83,8282.0,45.6879,45.7035,45.6646,45.6957,8282.0
2016-08-30 11:30:00,58.83,58.84,58.79,58.81,9557.0,45.6957,45.7035,45.6646,45.6802,9557.0
2016-08-30 11:35:00,58.82,58.83,58.79,58.82,5451.0,45.6879,45.6957,45.6646,45.6879,5451.0
2016-08-30 11:40:00,58.81,58.81,58.75,58.78,1924.0,45.6802,45.6802,45.6336,45.6569,1924.0
2016-08-30 11:45:00,58.77,58.79,58.75,58.78,3359.0,45.6491,45.6646,45.6336,45.6569,3359.0
2016-08-30 11:50:00,58.78,58.8,58.77,58.79,3891.0,45.6569,45.6724,45.6491,45.6646,3891.0
2016-08-30 11:55:00,58.78,58.78,58.71,58.72,1807.0,45.6569,45.6569,45.6025,45.6103,1807.0
2016-08-30 12:00:00,58.73,58.79,58.72,58.79,4959.0,45.618,45.6646,45.6103,45.6646,4959.0
2016-08-30 12:05:00,58.8,58.82,58.72,58.74,3120.0,45.6724,45.6879,45.6103,45.6258,3120.0
2016-08-30 12:10:00,58.76,58.78,58.71,58.73,12557.0,45.6413,45.6569,45.6025,45.618,12557.0
2016-08-30 12:15:00,58.73,58.77,58.73,58.76,2114.0,45.618,45.6491,45.618,45.6413,2114.0
2016-08-30 12:20:00,58.77,58.77,58.69,58.7,2583.0,45.6491,45.6491,45.587,45.5947,2583.0
2016-08-30 12:25:00,58.72,58.74,58.69,58.69,1901.0,45.6103,45.6258,45.587,45.587,1901.0
2016-08-30 12:30:00,58.69,58.71,58.68,58.71,2100.0,45.587,45.6025,45.5792,45.6025,2100.0
2016-08-30 12:35:00,58.72,58.76,58.7,58.76,3168.0,45.6103,45.6413,45.5947,45.6413,3168.0
2016-08-30 12:40:00,58.75,58.78,58.75,58.75,3518.0,45.6336,45.6569,45.6336,45.6336,3518.0
2016-08-30 12:45:00,58.75,58.77,58.71,58.77,3373.0,45.6336,45.6491,45.6025,45.6491,3373.0
2016-08-30 12:50:00,58.76,58.76,58.71,58.71,1500.0,45.6413,45.6413,45.6025,45.6025,1500.0
2016-08-30 12:55:00,58.71,58.72,58.69,58.71,3914.0,45.6025,45.6103,45.587,45.6025,3914.0
2016-08-30 13:00:00,58.7,58.7,58.66,58.66,10315.0,45.5947,45.5947,45.5637,45.5637,10315.0
2016-08-30 13:05:00,58.67,58.74,58.67,58.74,5349.0,45.5714,45.6258,45.5714,45.6258,5349.0
2016-08-30 13:10:00,58.73,58.73,58.72,58.72,1843.0,45.618,45.618,45.6103,45.6103,1843.0
2016-08-30 13:15:00,58.72,58.73,58.68,58.68,2021.0,45.6103,45.618,45.5792,45.5792,2021.0
2016-08-30 13:20:00,58.68,58.7,58.68,58.69,2517.0,45.5792,45.5947,45.5792,45.587,2517.0
2016-08-30 13:25:00,58.7,58.74,58.69,58.73,4527.0,45.5947,45.6258,45.587,45.618,4527.0
2016-08-30 13:30:00,58.71,58.78,58.69,58.77,8577.0,45.6025,45.6569,45.587,45.6491,8577.0
2016-08-30 13:35:00,58.76,58.77,58.73,58.75,2800.0,45.6413,45.6491,45.618,45.6336,2800.0
2016-08-30 13:40:00,58.75,58.75,58.69,58.7,2800.0,45.6336,45.6336,45.587,45.5947,2800.0
2016-08-30 13:45:00,58.7,58.73,58.7,58.72,1900.0,45.5947,45.618,45.5947,45.6103,1900.0
2016-08-30 13:50:00,58.72,58.74,58.69,58.72,7214.0,45.6103,45.6258,45.587,45.6103,7214.0
2016-08-30 13:55:00,58.72,58.72,58.68,58.71,3200.0,45.6103,45.6103,45.5792,45.6025,3200.0
2016-08-30 14:00:00,58.7,58.71,58.63,58.67,22720.0,45.5947,45.6025,45.5404,45.5714,22720.0
2016-08-30 14:05:00,58.68,58.74,58.67,58.71,9856.0,45.5792,45.6258,45.5714,45.6025,9856.0
2016-08-30 14:10:00,58.72,58.73,58.67,58.71,13181.0,45.6103,45.618,45.5714,45.6025,13181.0
2016-08-30 14:15:00,58.73,58.73,58.65,58.66,7034.0,45.618,45.618,45.5559,45.5637,7034.0
2016-08-30 14:20:00,58.66,58.72,58.65,58.66,7790.0,45.5637,45.6103,45.5559,45.5637,7790.0
2016-08-30 14:25:00,58.67,58.69,58.66,58.68,2221.0,45.5714,45.587,45.5637,45.5792,2221.0
2016-08-30 14:30:00,58.67,58.69,58.64,58.69,8752.0,45.5714,45.587,45.5481,45.587,8752.0
2016-08-30 14:35:00,58.68,58.76,58.66,58.74,7181.0,45.5792,45.6413,45.5637,45.6258,7181.0
2016-08-30 14:40:00,58.75,58.78,58.72,58.73,5937.0,45.6336,45.6569,45.6103,45.618,5937.0
2016-08-30 14:45:00,58.74,58.77,58.68,58.72,17029.0,45.6258,45.6491,45.5792,45.6103,17029.0
2016-08-30 14:50:00,58.72,58.73,58.68,58.7,4278.0,45.6103,45.618,45.5792,45.5947,4278.0
2016-08-30 14:55:00,58.71,58.71,58.67,58.7,4716.0,45.6025,45.6025,45.5714,45.5947,4716.0
2016-08-30 15:00:00,58.7,58.72,58.67,58.72,9911.0,45.5947,45.6103,45.5714,45.6103,9911.0
2016-08-30 15:05:00,58.72,58.8,58.72,58.78,6643.0,45.6103,45.6724,45.6103,45.6569,6643.0
2016-08-30 15:10:00,58.76,58.78,58.75,58.76,3163.0,45.6413,45.6569,45.6336,45.6413,3163.0
2016-08-30 15:15:00,58.76,58.76,58.74,58.75,1924.0,45.6413,45.6413,45.6258,45.6336,1924.0
2016-08-30 15:20:00,58.76,58.77,58.72,58.76,5581.0,45.6413,45.6491,45.6103,45.6413,5581.0
2016-08-30 15:25:00,58.76,58.77,58.71,58.72,6974.0,45.6413,45.6491,45.6025,45.6103,6974.0
2016-08-30 15:30:00,58.72,58.75,58.69,58.72,15743.0,45.6103,45.6336,45.587,45.6103,15743.0
2016-08-30 15:35:00,58.72,58.8,58.72,58.8,11875.0,45.6103,45.6724,45.6103,45.6724,11875.0
2016-08-30 15:40:00,58.8,58.81,58.75,58.76,15491.0,45.6724,45.6802,45.6336,45.6413,15491.0
2016-08-30 15:45:00,58.76,58.81,58.76,58.78,20480.0,45.6413,45.6802,45.6413,45.6569,20480.0
2016-08-30 15:50:00,58.78,58.8,58.78,58.8,9750.0,45.6569,45.6724,45.6569,45.6724,9750.0
2016-08-30 15:55:00,58.8,58.83,58.78,58.82,33152.0,45.6724,45.6957,45.6569,45.6879,33152.0
2016-08-31 09:30:00,59.0,59.1,58.56,58.71,17186.0,45.8277,45.9054,45.486,45.6025,17186.0
2016-08-31 09:35:00,58.69,58.82,58.56,58.69,11564.0,45.587,45.6879,45.486,45.587,11564.0
2016-08-31 09:40:00,58.71,58.78,58.6,58.72,8800.0,45.6025,45.6569,45.5171,45.6103,8800.0
2016-08-31 09:45:00,58.72,58.93,58.68,58.92,11766.0,45.6103,45.7734,45.5792,45.7656,11766.0
2016-08-31 09:50:00,58.89,58.89,58.78,58.82,9052.0,45.7423,45.7423,45.6569,45.6879,9052.0
2016-08-31 09:55:00,58.85,58.89,58.76,58.8,7203.0,45.7112,45.7423,45.6413,45.6724,7203.0
2016-08-31 10:00:00,58.79,58.85,58.73,58.82,7700.0,45.6646,45.7112,45.618,45.6879,7700.0
2016-08-31 10:05:00,58.79,58.85,58.77,58.82,8524.0,45.6646,45.7112,45.6491,45.6879,8524.0
2016-08-31 10:10:00,58.8,58.88,58.79,58.85,11212.0,45.6724,45.7345,45.6646,45.7112,11212.0
2016-08-31 10:15:00,58.86,58.98,58.84,58.89,9423.0,45.719,45.8122,45.7035,45.7423,9423.0
2016-08-31 10:20:00,58.9,58.91,58.8,58.8,11416.0,45.7501,45.7578,45.6724,45.6724,11416.0
2016-08-31 10:25:00,58.82,58.95,58.77,58.83,17483.0,45.6879,45.7889,45.6491,45.6957,17483.0
2016-08-31 10:30:00,58.8,58.83,58.7,58.74,12605.0,45.6724,45.6957,45.5947,45.6258,12605.0
2016-08-31 10:35:00,58.75,58.75,58.65,58.65,6317.0,45.6336,45.6336,45.5559,45.5559,6317.0
2016-08-31 10:40:00,58.65,58.65,58.55,58.59,15139.0,45.5559,45.5559,45.4782,45.5093,15139.0
2016-08-31 10:45:00,58.58,58.62,58.52,58.54,8779.0,45.5015,45.5326,45.4549,45.4704,8779.0
2016-08-31 10:50:00,58.56,58.61,58.5,58.55,20206.0,45.486,45.5248,45.4394,45.4782,20206.0
2016-08-31 10:55:00,58.55,58.55,58.44,58.46,45848.0,45.4782,45.4782,45.3928,45.4083,45848.0
2016-08-31 11:00:00,58.43,58.45,58.31,58.34,13684.0,45.385,45.4005,45.2918,45.3151,13684.0
2016-08-31 11:05:00,58.34,58.38,58.28,58.36,20272.0,45.3151,45.3462,45.2685,45.3306,20272.0
2016-08-31 11:10:00,58.34,58.54,58.29,58.5,56646.0,45.3151,45.4704,45.2763,45.4394,56646.0
2016-08-31 11:15:00,58.48,58.49,58.43,58.47,11677.0,45.4238,45.4316,45.385,45.4161,11677.0
2016-08-31 11:20:00,58.44,58.48,58.36,58.36,5455.0,45.3928,45.4238,45.3306,45.3306,5455.0
2016-08-31 11:25:00,58.35,58.41,58.33,58.41,5850.0,45.3229,45.3695,45.3073,45.3695,5850.0
2016-08-31 11:30:00,58.41,58.42,58.32,58.33,9000.0,45.3695,45.3772,45.2996,45.3073,9000.0
2016-08-31 11:35:00,58.31,58.32,58.28,58.31,14197.0,45.2918,45.2996,45.2685,45.2918,14197.0
2016-08-31 11:40:00,58.27,58.27,58.2,58.23,20919.0,45.2607,45.2607,45.2064,45.2297,20919.0
2016-08-31 11:45:00,58.24,58.33,58.23,58.27,35910.0,45.2374,45.3073,45.2297,45.2607,35910.0
2016-08-31 11:50:00,58.25,58.26,58.18,58.26,15150.0,45.2452,45.253,45.1908,45.253,15150.0
2016-08-31 11:55:00,58.26,58.26,58.16,58.21,7513.0,45.253,45.253,45.1753,45.2141,7513.0
2016-08-31 12:00:00,58.17,58.21,58.13,58.17,18961.0,45.1831,45.2141,45.152,45.1831,18961.0
2016-08-31 12:05:00,58.14,58.28,58.14,58.28,10597.0,45.1598,45.2685,45.1598,45.2685,10597.0
2016-08-31 12:10:00,58.29,58.29,58.22,58.25,6838.0,45.2763,45.2763,45.2219,45.2452,6838.0
2016-08-31 12:15:00,58.24,58.25,58.12,58.18,15839.0,45.2374,45.2452,45.1442,45.1908,15839.0
2016-08-31 12:20:00,58.17,58.18,58.12,58.16,5916.0,45.1831,45.1908,45.1442,45.1753,5916.0
2016-08-31 12:25:00,58.15,58.19,58.11,58.16,5050.0,45.1675,45.1986,45.1364,45.1753,5050.0
2016-08-31 12:30:00,58.15,58.16,58.12,58.15,10861.0,45.1675,45.1753,45.1442,45.1675,10861.0
2016-08-31 12:35:00,58.15,58.2,58.12,58.17,11073.0,45.1675,45.2064,45.1442,45.1831,11073.0
2016-08-31 12:40:00,58.15,58.24,58.15,58.2,6645.0,45.1675,45.2374,45.1675,45.2064,6645.0
2016-08-31 12:45:00,58.21,58.25,58.18,58.24,6884.0,45.2141,45.2452,45.1908,45.2374,6884.0
2016-08-31 12:50:00,58.23,58.28,58.23,58.25,6300.0,45.2297,45.2685,45.2297,45.2452,6300.0
2016-08-31 12:55:00,58.24,58.26,58.2,58.2,9751.0,45.2374,45.253,45.2064,45.2064,9751.0
2016-08-31 13:00:00,58.21,58.22,58.12,58.14,13457.0,45.2141,45.2219,45.1442,45.1598,13457.0
2016-08-31 13:05:00,58.14,58.15,58.08,58.1,5600.0,45.1598,45.1675,45.1131,45.1287,5600.0
2016-08-31 13:10:00,58.1,58.13,58.07,58.08,7611.0,45.1287,45.152,45.1054,45.1131,7611.0
2016-08-31 13:15:00,58.08,58.22,58.08,58.15,32100.0,45.1131,45.2219,45.1131,45.1675,32100.0
2016-08-31 13:20:00,58.16,58.25,58.16,58.25,6611.0,45.1753,45.2452,45.1753,45.2452,6611.0
2016-08-31 13:25:00,58.25,58.36,58.25,58.33,16040.0,45.2452,45.3306,45.2452,45.3073,16040.0
2016-08-31 13:30:00,58.33,58.33,58.24,58.26,3170.0,45.3073,45.3073,45.2374,45.253,3170.0
2016-08-31 13:35:00,58.27,58.3,58.23,58.25,7225.0,45.2607,45.284,45.2297,45.2452,7225.0
2016-08-31 13:40:00,58.25,58.38,58.25,58.38,7151.0,45.2452,45.3462,45.2452,45.3462,7151.0
2016-08-31 13:45:00,58.38,58.39,58.37,58.37,1300.0,45.3462,45.3539,45.3384,45.3384,1300.0
2016-08-31 13:50:00,58.37,58.41,58.36,58.39,7357.0,45.3384,45.3695,45.3306,45.3539,7357.0
2016-08-31 13:55:00,58.39,58.4,58.37,58.38,7450.0,45.3539,45.3617,45.3384,45.3462,7450.0
2016-08-31 14:00:00,58.39,58.4,58.34,58.39,25745.0,45.3539,45.3617,45.3151,45.3539,25745.0
2016-08-31 14:05:00,58.39,58.62,58.39,58.62,23412.0,45.3539,45.5326,45.3539,45.5326,23412.0
2016-08-31 14:10:00,58.61,58.66,58.61,58.65,4813.0,45.5248,45.5637,45.5248,45.5559,4813.0
2016-08-31 14:15:00,58.64,58.64,58.53,58.53,3500.0,45.5481,45.5481,45.4627,45.4627,3500.0
2016-08-31 14:20:00,58.55,58.56,58.52,58.54,6972.0,45.4782,45.486,45.4549,45.4704,6972.0
2016-08-31 14:25:00,58.53,58.54,58.5,58.51,7825.0,45.4627,45.4704,45.4394,45.4471,7825.0
2016-08-31 14:30:00,58.5,58.52,58.46,58.49,9731.0,45.4394,45.4549,45.4083,45.4316,9731.0
2016-08-31 14:35:00,58.5,58.53,58.48,58.53,6842.0,45.4394,45.4627,45.4238,45.4627,6842.0
2016-08-31 14:40:00,58.52,58.53,58.5,58.52,8314.0,45.4549,45.4627,45.4394,45.4549,8314.0
2016-08-31 14:45:00,58.53,58.53,58.49,58.53,10502.0,45.4627,45.4627,45.4316,45.4627,10502.0
2016-08-31 14:50:00,58.52,58.53,58.48,58.52,12211.0,45.4549,45.4627,45.4238,45.4549,12211.0
2016-08-31 14:55:00,58.53,58.56,58.5,58.51,14943.0,45.4627,45.486,45.4394,45.4471,14943.0
2016-08-31 15:00:00,58.51,58.61,58.5,58.59,8300.0,45.4471,45.5248,45.4394,45.5093,8300.0
2016-08-31 15:05:00,58.59,58.63,58.58,58.62,16090.0,45.5093,45.5404,45.5015,45.5326,16090.0
2016-08-31 15:10:00,58.61,58.67,58.6,58.66,18874.0,45.5248,45.5714,45.5171,45.5637,18874.0
2016-08-31 15:15:00,58.66,58.68,58.61,58.65,13729.0,45.5637,45.5792,45.5248,45.5559,13729.0
2016-08-31 15:20:00,58.65,58.66,58.62,58.63,12626.0,45.5559,45.5637,45.5326,45.5404,12626.0
2016-08-31 15:25:00,58.63,58.63,58.58,58.58,19190.0,45.5404,45.5404,45.5015,45.5015,19190.0
2016-08-31 15:30:00,58.57,58.61,58.57,58.59,14017.0,45.4938,45.5248,45.4938,45.5093,14017.0
2016-08-31 15:35:00,58.59,58.66,58.58,58.65,18595.0,45.5093,45.5637,45.5015,45.5559,18595.0
2016-08-31 15:40:00,58.64,58.7,58.64,58.69,22864.0,45.5481,45.5947,45.5481,45.587,22864.0
2016-08-31 15:45:00,58.68,58.68,58.64,58.66,29501.0,45.5792,45.5792,45.5481,45.5637,29501.0
2016-08-31 15:50:00,58.66,58.69,58.65,58.66,46500.0,45.5637,45.587,45.5559,45.5637,46500.0
2016-08-31 15:55:00,58.65,58.65,58.59,58.59,89775.0,45.5559,45.5559,45.5093,45.5093,89775.0
2016-09-01 09:30:00,58.7,58.86,58.57,58.62,15271.0,45.5947,45.719,45.4938,45.5326,15271.0
2016-09-01 09:35:00,58.57,58.79,58.57,58.68,8277.0,45.4938,45.6646,45.4938,45.5792,8277.0
2016-09-01 09:40:00,58.67,58.67,58.49,58.54,7549.0,45.5714,45.5714,45.4316,45.4704,7549.0
2016-09-01 09:45:00,58.58,58.62,58.53,58.55,3263.0,45.5015,45.5326,45.4627,45.4782,3263.0
2016-09-01 09:50:00,58.55,58.55,58.27,58.29,9605.0,45.4782,45.4782,45.2607,45.2763,9605.0
2016-09-01 09:55:00,58.28,58.39,58.28,58.31,5800.0,45.2685,45.3539,45.2685,45.2918,5800.0
2016-09-01 10:00:00,58.27,58.36,58.1,58.36,11472.0,45.2607,45.3306,45.1287,45.3306,11472.0
2016-09-01 10:05:00,58.39,58.57,58.31,58.55,12972.0,45.3539,45.4938,45.2918,45.4782,12972.0
2016-09-01 10:10:00,58.57,58.62,58.46,58.53,18681.0,45.4938,45.5326,45.4083,45.4627,18681.0
2016-09-01 10:15:00,58.52,58.6,58.5,58.5,6574.0,45.4549,45.5171,45.4394,45.4394,6574.0
2016-09-01 10:20:00,58.48,58.5,58.37,58.5,8352.0,45.4238,45.4394,45.3384,45.4394,8352.0
2016-09-01 10:25:00,58.48,58.49,58.42,58.42,11500.0,45.4238,45.4316,45.3772,45.3772,11500.0
2016-09-01 10:30:00,58.41,58.41,58.19,58.25,19718.0,45.3695,45.3695,45.1986,45.2452,19718.0
2016-09-01 10:35:00,58.26,58.36,58.25,58.26,11690.0,45.253,45.3306,45.2452,45.253,11690.0
2016-09-01 10:40:00,58.26,58.4,58.24,58.36,11672.0,45.253,45.3617,45.2374,45.3306,11672.0
2016-09-01 10:45:00,58.35,58.42,58.35,58.4,10597.0,45.3229,45.3772,45.3229,45.3617,10597.0
2016-09-01 10:50:00,58.4,58.47,58.38,58.43,19130.0,45.3617,45.4161,45.3462,45.385,19130.0
2016-09-01 10:55:00,58.45,58.48,58.42,58.43,14350.0,45.4005,45.4238,45.3772,45.385,14350.0
2016-09-01 11:00:00,58.42,58.42,58.32,58.42,14830.0,45.3772,45.3772,45.2996,45.3772,14830.0
2016-09-01 11:05:00,58.43,58.53,58.43,58.48,6150.0,45.385,45.4627,45.385,45.4238,6150.0
2016-09-01 11:10:00,58.48,58.53,58.48,58.51,12091.0,45.4238,45.4627,45.4238,45.4471,12091.0
2016-09-01 11:15:00,58.5,58.57,58.49,58.55,18298.0,45.4394,45.4938,45.4316,45.4782,18298.0
2016-09-01 11:20:00,58.55,58.62,58.54,58.59,9700.0,45.4782,45.5326,45.4704,45.5093,9700.0
2016-09-01 11:25:00,58.61,58.71,58.61,58.71,11317.0,45.5248,45.6025,45.5248,45.6025,11317.0
2016-09-01 11:30:00,58.71,58.71,58.65,58.7,7392.0,45.6025,45.6025,45.5559,45.5947,7392.0
2016-09-01 11:35:00,58.71,58.71,58.64,58.68,8752.0,45.6025,45.6025,45.5481,45.5792,8752.0
2016-09-01 11:40:00,58.69,58.7,58.54,58.57,17037.0,45.587,45.5947,45.4704,45.4938,17037.0
2016-09-01 11:45:00,58.57,58.6,58.52,58.58,20641.0,45.4938,45.5171,45.4549,45.5015,20641.0
2016-09-01 11:50:00,58.58,58.58,58.52,58.52,8644.0,45.5015,45.5015,45.4549,45.4549,8644.0
2016-09-01 11:55:00,58.52,58.52,58.47,58.48,6457.0,45.4549,45.4549,45.4161,45.4238,6457.0
2016-09-01 12:00:00,58.47,58.49,58.43,58.49,8507.0,45.4161,45.4316,45.385,45.4316,8507.0
2016-09-01 12:05:00,58.51,58.52,58.38,58.39,16444.0,45.4471,45.4549,45.3462,45.3539,16444.0
2016-09-01 12:10:00,58.39,58.42,58.34,58.42,24453.0,45.3539,45.3772,45.3151,45.3772,24453.0
2016-09-01 12:15:00,58.43,58.53,58.43,58.53,11579.0,45.385,45.4627,45.385,45.4627,11579.0
2016-09-01 12:20:00,58.53,58.72,58.52,58.72,14793.0,45.4627,45.6103,45.4549,45.6103,14793.0
2016-09-01 12:25:00,58.74,58.85,58.74,58.81,23519.0,45.6258,45.7112,45.6258,45.6802,23519.0
2016-09-01 12:30:00,58.8,58.85,58.8,58.81,10624.0,45.6724,45.7112,45.6724,45.6802,10624.0
2016-09-01 12:35:00,58.83,58.83,58.74,58.79,13998.0,45.6957,45.6957,45.6258,45.6646,13998.0
2016-09-01 12:40:00,58.8,58.83,58.79,58.83,17222.0,45.6724,45.6957,45.6646,45.6957,17222.0
2016-09-01 12:45:00,58.83,58.84,58.8,58.81,7688.0,45.6957,45.7035,45.6724,45.6802,7688.0
2016-09-01 12:50:00,58.8,58.86,58.8,58.83,3961.0,45.6724,45.719,45.6724,45.6957,3961.0
2016-09-01 12:55:00,58.83,58.85,58.82,58.83,4019.0,45.6957,45.7112,45.6879,45.6957,4019.0
2016-09-01 13:00:00,58.82,58.85,58.8,58.8,9823.0,45.6879,45.7112,45.6724,45.6724,9823.0
2016-09-01 13:05:00,58.8,58.81,58.72,58.77,13256.0,45.6724,45.6802,45.6103,45.6491,13256.0
2016-09-01 13:10:00,58.77,58.81,58.75,58.8,9700.0,45.6491,45.6802,45.6336,45.6724,9700.0
2016-09-01 13:15:00,58.8,58.83,58.79,58.81,8090.0,45.6724,45.6957,45.6646,45.6802,8090.0
2016-09-01 13:20:00,58.81,58.88,58.81,58.85,9200.0,45.6802,45.7345,45.6802,45.7112,9200.0
2016-09-01 13:25:00,58.84,58.84,58.77,58.78,12738.0,45.7035,45.7035,45.6491,45.6569,12738.0
2016-09-01 13:30:00,58.78,58.8,58.78,58.79,17926.0,45.6569,45.6724,45.6569,45.6646,17926.0
2016-09-01 13:35:00,58.78,58.8,58.73,58.79,19425.0,45.6569,45.6724,45.618,45.6646,19425.0
2016-09-01 13:40:00,58.79,58.81,58.77,58.8,5232.0,45.6646,45.6802,45.6491,45.6724,5232.0
2016-09-01 13:45:00,58.81,58.87,58.81,58.84,7100.0,45.6802,45.7268,45.6802,45.7035,7100.0
2016-09-01 13:50:00,58.84,58.86,58.8,58.86,8319.0,45.7035,45.719,45.6724,45.719,8319.0
2016-09-01 13:55:00,58.84,58.84,58.8,58.82,6417.0,45.7035,45.7035,45.6724,45.6879,6417.0
2016-09-01 14:00:00,58.78,58.8,58.73,58.75,55632.0,45.6569,45.6724,45.618,45.6336,55632.0
2016-09-01 14:05:00,58.75,58.8,58.75,58.79,11448.0,45.6336,45.6724,45.6336,45.6646,11448.0
2016-09-01 14:10:00,58.78,58.8,58.75,58.78,12434.0,45.6569,45.6724,45.6336,45.6569,12434.0
2016-09-01 14:15:00,58.77,58.77,58.66,58.68,6794.0,45.6491,45.6491,45.5637,45.5792,6794.0
2016-09-01 14:20:00,58.69,58.71,58.68,58.68,5300.0,45.587,45.6025,45.5792,45.5792,5300.0
2016-09-01 14:25:00,58.69,58.7,58.64,58.7,4599.0,45.587,45.5947,45.5481,45.5947,4599.0
2016-09-01 14:30:00,58.69,58.74,58.68,58.69,6466.0,45.587,45.6258,45.5792,45.587,6466.0
2016-09-01 14:35:00,58.69,58.69,58.65,58.65,4331.0,45.587,45.587,45.5559,45.5559,4331.0
2016-09-01 14:40:00,58.65,58.66,58.62,58.62,4600.0,45.5559,45.5637,45.5326,45.5326,4600.0
2016-09-01 14:45:00,58.64,58.73,58.63,58.71,6454.0,45.5481,45.618,45.5404,45.6025,6454.0
2016-09-01 14:50:00,58.71,58.77,58.68,58.77,13676.0,45.6025,45.6491,45.5792,45.6491,13676.0
2016-09-01 14:55:00,58.77,58.87,58.77,58.85,26918.0,45.6491,45.7268,45.6491,45.7112,26918.0
2016-09-01 15:00:00,58.84,58.86,58.8,58.84,20138.0,45.7035,45.719,45.6724,45.7035,20138.0
2016-09-01 15:05:00,58.84,58.84,58.79,58.82,11573.0,45.7035,45.7035,45.6646,45.6879,11573.0
2016-09-01 15:10:00,58.82,58.83,58.8,58.8,6071.0,45.6879,45.6957,45.6724,45.6724,6071.0
2016-09-01 15:15:00,58.8,58.86,58.79,58.81,10866.0,45.6724,45.719,45.6646,45.6802,10866.0
2016-09-01 15:20:00,58.81,58.85,58.8,58.81,5972.0,45.6802,45.7112,45.6724,45.6802,5972.0
2016-09-01 15:25:00,58.82,58.82,58.76,58.77,8834.0,45.6879,45.6879,45.6413,45.6491,8834.0
2016-09-01 15:30:00,58.77,58.82,58.75,58.8,17067.0,45.6491,45.6879,45.6336,45.6724,17067.0
2016-09-01 15:35:00,58.79,58.8,58.77,58.8,11531.0,45.6646,45.6724,45.6491,45.6724,11531.0
2016-09-01 15:40:00,58.81,58.87,58.78,58.79,15338.0,45.6802,45.7268,45.6569,45.6646,15338.0
2016-09-01 15:45:00,58.8,58.83,58.78,58.79,26367.0,45.6724,45.6957,45.6569,45.6646,26367.0
2016-09-01 15:50:00,58.8,58.82,58.79,58.81,21964.0,45.6724,45.6879,45.6646,45.6802,21964.0
2016-09-01 15:55:00,58.81,58.87,58.77,58.79,60576.0,45.6802,45.7268,45.6491,45.6646,60576.0
2016-09-02 09:30:00,58.82,59.0,58.47,58.61,18999.0,45.6879,45.8277,45.4161,45.5248,18999.0
2016-09-02 09:35:00,58.48,58.55,58.27,58.5,9160.0,45.4238,45.4782,45.2607,45.4394,9160.0
2016-09-02 09:40:00,58.45,58.51,58.3,58.44,9790.0,45.4005,45.4471,45.284,45.3928,9790.0
2016-09-02 09:45:00,58.46,58.73,58.46,58.64,18373.0,45.4083,45.618,45.4083,45.5481,18373.0
2016-09-02 09:50:00,58.64,58.74,58.58,58.72,11100.0,45.5481,45.6258,45.5015,45.6103,11100.0
2016-09-02 09:55:00,58.75,58.75,58.56,58.61,10153.0,45.6336,45.6336,45.486,45.5248,10153.0
2016-09-02 10:00:00,58.57,58.73,58.54,58.73,11072.0,45.4938,45.618,45.4704,45.618,11072.0
2016-09-02 10:05:00,58.71,58.84,58.7,58.73,20342.0,45.6025,45.7035,45.5947,45.618,20342.0
2016-09-02 10:10:00,58.77,58.87,58.71,58.75,9891.0,45.6491,45.7268,45.6025,45.6336,9891.0
2016-09-02 10:15:00,58.75,58.88,58.73,58.86,11000.0,45.6336,45.7345,45.618,45.719,11000.0
2016-09-02 10:20:00,58.89,59.06,58.86,59.03,17126.0,45.7423,45.8744,45.719,45.8511,17126.0
2016-09-02 10:25:00,59.05,59.24,59.04,59.23,23832.0,45.8666,46.0142,45.8588,46.0064,23832.0
2016-09-02 10:30:00,59.24,59.26,59.11,59.26,12567.0,46.0142,46.0297,45.9132,46.0297,12567.0
2016-09-02 10:35:00,59.28,59.29,59.2,59.27,11874.0,46.0452,46.053,45.9831,46.0375,11874.0
2016-09-02 10:40:00,59.24,59.31,59.2,59.29,18039.0,46.0142,46.0685,45.9831,46.053,18039.0
2016-09-02 10:45:00,59.29,59.32,59.25,59.27,12100.0,46.053,46.0763,46.0219,46.0375,12100.0
2016-09-02 10:50:00,59.28,59.33,59.24,59.31,17123.0,46.0452,46.0841,46.0142,46.0685,17123.0
2016-09-02 10:55:00,59.31,59.41,59.31,59.32,20290.0,46.0685,46.1462,46.0685,46.0763,20290.0
2016-09-02 11:00:00,59.32,59.32,59.12,59.12,25132.0,46.0763,46.0763,45.921,45.921,25132.0
2016-09-02 11:05:00,59.13,59.16,59.01,59.02,14168.0,45.9287,45.952,45.8355,45.8433,14168.0
2016-09-02 11:10:00,59.06,59.08,58.97,58.97,5298.0,45.8744,45.8899,45.8044,45.8044,5298.0
2016-09-02 11:15:00,58.97,58.97,58.91,58.95,5100.0,45.8044,45.8044,45.7578,45.7889,5100.0
2016-09-02 11:20:00,58.95,59.06,58.95,59.06,14803.0,45.7889,45.8744,45.7889,45.8744,14803.0
2016-09-02 11:25:00,59.06,59.07,58.96,58.99,14820.0,45.8744,45.8821,45.7967,45.82,14820.0
2016-09-02 11:30:00,59.04,59.04,58.93,58.96,4250.0,45.8588,45.8588,45.7734,45.7967,4250.0
2016-09-02 11:35:00,58.97,59.06,58.95,59.02,7681.0,45.8044,45.8744,45.7889,45.8433,7681.0
2016-09-02 11:40:00,59.02,59.06,58.97,59.06,6893.0,45.8433,45.8744,45.8044,45.8744,6893.0
2016-09-02 11:45:00,59.05,59.1,59.02,59.02,5485.0,45.8666,45.9054,45.8433,45.8433,5485.0
2016-09-02 11:50:00,59.0,59.01,58.96,59.0,2700.0,45.8277,45.8355,45.7967,45.8277,2700.0
2016-09-02 11:55:00,59.01,59.06,58.98,59.0,6000.0,45.8355,45.8744,45.8122,45.8277,6000.0
2016-09-02 12:00:00,58.99,59.04,58.96,59.03,5535.0,45.82,45.8588,45.7967,45.8511,5535.0
2016-09-02 12:05:00,59.05,59.13,59.05,59.11,9169.0,45.8666,45.9287,45.8666,45.9132,9169.0
2016-09-02 12:10:00,59.1,59.15,59.06,59.15,10208.0,45.9054,45.9443,45.8744,45.9443,10208.0
2016-09-02 12:15:00,59.17,59.18,59.02,59.05,15527.0,45.9598,45.9676,45.8433,45.8666,15527.0
2016-09-02 12:20:00,59.03,59.07,59.01,59.01,3900.0,45.8511,45.8821,45.8355,45.8355,3900.0
2016-09-02 12:25:00,59.01,59.04,58.98,59.04,9791.0,45.8355,45.8588,45.8122,45.8588,9791.0
2016-09-02 12:30:00,58.96,58.96,58.91,58.95,2960.0,45.7967,45.7967,45.7578,45.7889,2960.0
2016-09-02 12:35:00,58.97,59.01,58.97,58.99,2755.0,45.8044,45.8355,45.8044,45.82,2755.0
2016-09-02 12:40:00,58.97,58.97,58.9,58.91,1300.0,45.8044,45.8044,45.7501,45.7578,1300.0
2016-09-02 12:45:00,58.9,58.9,58.87,58.88,1800.0,45.7501,45.7501,45.7268,45.7345,1800.0
2016-09-02 12:50:00,58.9,58.95,58.87,58.95,2549.0,45.7501,45.7889,45.7268,45.7889,2549.0
2016-09-02 12:55:00,58.94,58.99,58.91,58.92,3400.0,45.7811,45.82,45.7578,45.7656,3400.0
2016-09-02 13:00:00,58.91,58.95,58.91,58.94,2000.0,45.7578,45.7889,45.7578,45.7811,2000.0
2016-09-02 13:05:00,58.94,58.99,58.85,58.85,4713.0,45.7811,45.82,45.7112,45.7112,4713.0
2016-09-02 13:10:00,58.88,58.95,58.88,58.91,2500.0,45.7345,45.7889,45.7345,45.7578,2500.0
2016-09-02 13:15:00,58.92,58.92,58.86,58.86,1900.0,45.7656,45.7656,45.719,45.719,1900.0
2016-09-02 13:20:00,58.86,58.89,58.85,58.87,11533.0,45.719,45.7423,45.7112,45.7268,11533.0
2016-09-02 13:25:00,58.86,58.89,58.83,58.85,7608.0,45.719,45.7423,45.6957,45.7112,7608.0
2016-09-02 13:30:00,58.85,58.85,58.78,58.8,5800.0,45.7112,45.7112,45.6569,45.6724,5800.0
2016-09-02 13:35:00,58.8,58.82,58.75,58.75,5735.0,45.6724,45.6879,45.6336,45.6336,5735.0
2016-09-02 13:40:00,58.75,58.76,58.72,58.74,3416.0,45.6336,45.6413,45.6103,45.6258,3416.0
2016-09-02 13:45:00,58.76,58.83,58.76,58.82,5823.0,45.6413,45.6957,45.6413,45.6879,5823.0
2016-09-02 13:50:00,58.82,58.86,58.78,58.85,3444.0,45.6879,45.719,45.6569,45.7112,3444.0
2016-09-02 13:55:00,58.84,58.84,58.8,58.81,11878.0,45.7035,45.7035,45.6724,45.6802,11878.0
2016-09-02 14:00:00,58.81,58.84,58.8,58.82,4557.0,45.6802,45.7035,45.6724,45.6879,4557.0
2016-09-02 14:05:00,58.82,58.91,58.82,58.9,5573.0,45.6879,45.7578,45.6879,45.7501,5573.0
2016-09-02 14:10:00,58.9,58.91,58.83,58.85,6200.0,45.7501,45.7578,45.6957,45.7112,6200.0
2016-09-02 14:15:00,58.83,58.87,58.81,58.85,2600.0,45.6957,45.7268,45.6802,45.7112,2600.0
2016-09-02 14:20:00,58.84,58.89,58.84,58.85,3153.0,45.7035,45.7423,45.7035,45.7112,3153.0
2016-09-02 14:25:00,58.83,58.87,58.83,58.83,2628.0,45.6957,45.7268,45.6957,45.6957,2628.0
2016-09-02 14:30:00,58.85,58.91,58.84,58.9,9400.0,45.7112,45.7578,45.7035,45.7501,9400.0
2016-09-02 14:35:00,58.9,58.98,58.88,58.97,11567.0,45.7501,45.8122,45.7345,45.8044,11567.0
2016-09-02 14:40:00,58.98,59.04,58.98,58.99,15753.0,45.8122,45.8588,45.8122,45.82,15753.0
2016-09-02 14:45:00,59.03,59.04,58.99,59.01,10366.0,45.8511,45.8588,45.82,45.8355,10366.0
2016-09-02 14:50:00,59.01,59.09,58.99,59.06,26210.0,45.8355,45.8977,45.82,45.8744,26210.0
2016-09-02 14:55:00,59.07,59.07,58.99,59.0,4200.0,45.8821,45.8821,45.82,45.8277,4200.0
2016-09-02 15:00:00,59.0,59.05,59.0,59.04,10037.0,45.8277,45.8666,45.8277,45.8588,10037.0
2016-09-02 15:05:00,59.03,59.07,58.97,58.97,8400.0,45.8511,45.8821,45.8044,45.8044,8400.0
2016-09-02 15:10:00,58.98,59.0,58.95,58.96,12219.0,45.8122,45.8277,45.7889,45.7967,12219.0
2016-09-02 15:15:00,58.96,59.01,58.95,59.01,4897.0,45.7967,45.8355,45.7889,45.8355,4897.0
2016-09-02 15:20:00,59.0,59.03,58.98,59.01,11288.0,45.8277,45.8511,45.8122,45.8355,11288.0
2016-09-02 15:25:00,59.0,59.04,58.97,59.02,10767.0,45.8277,45.8588,45.8044,45.8433,10767.0
2016-09-02 15:30:00,59.01,59.04,59.0,59.03,10752.0,45.8355,45.8588,45.8277,45.8511,10752.0
2016-09-02 15:35:00,59.05,59.06,59.01,59.04,12176.0,45.8666,45.8744,45.8355,45.8588,12176.0
2016-09-02 15:40:00,59.04,59.08,59.03,59.07,11523.0,45.8588,45.8899,45.8511,45.8821,11523.0
2016-09-02 15:45:00,59.06,59.07,59.02,59.02,18660.0,45.8744,45.8821,45.8433,45.8433,18660.0
2016-09-02 15:50:00,59.02,59.05,59.02,59.05,21883.0,45.8433,45.8666,45.8433,45.8666,21883.0
2016-09-02 15:55:00,59.04,59.09,59.03,59.03,39924.0,45.8588,45.8977,45.8511,45.8511,39924.0
2016-09-06 09:30:00,59.05,59.36,59.05,59.17,30294.0,45.8666,46.1074,45.8666,45.9598,30294.0
2016-09-06 09:35:00,59.19,59.3,59.06,59.2,13879.0,45.9753,46.0608,45.8744,45.9831,13879.0
2016-09-06 09:40:00,59.19,59.33,59.14,59.24,13491.0,45.9753,46.0841,45.9365,46.0142,13491.0
2016-09-06 09:45:00,59.28,59.35,59.23,59.25,9789.0,46.0452,46.0996,46.0064,46.0219,9789.0
2016-09-06 09:50:00,59.25,59.34,59.18,59.18,11797.0,46.0219,46.0918,45.9676,45.9676,11797.0
2016-09-06 09:55:00,59.19,59.32,59.19,59.2,16446.0,45.9753,46.0763,45.9753,45.9831,16446.0
2016-09-06 10:00:00,59.19,59.24,59.13,59.17,16742.0,45.9753,46.0142,45.9287,45.9598,16742.0
2016-09-06 10:05:00,59.17,59.19,59.06,59.09,17692.0,45.9598,45.9753,45.8744,45.8977,17692.0
2016-09-06 10:10:00,59.1,59.15,58.98,58.98,18341.0,45.9054,45.9443,45.8122,45.8122,18341.0
2016-09-06 10:15:00,58.99,59.05,58.89,58.89,33724.0,45.82,45.8666,45.7423,45.7423,33724.0
2016-09-06 10:20:00,58.91,58.95,58.85,58.88,12197.0,45.7578,45.7889,45.7112,45.7345,12197.0
2016-09-06 10:25:00,58.91,58.95,58.8,58.84,33103.0,45.7578,45.7889,45.6724,45.7035,33103.0
2016-09-06 10:30:00,58.85,58.94,58.81,58.94,17589.0,45.7112,45.7811,45.6802,45.7811,17589.0
2016-09-06 10:35:00,58.94,59.04,58.94,59.0,13004.0,45.7811,45.8588,45.7811,45.8277,13004.0
2016-09-06 10:40:00,58.99,58.99,58.92,58.95,11898.0,45.82,45.82,45.7656,45.7889,11898.0
2016-09-06 10:45:00,58.94,59.0,58.93,58.97,9012.0,45.7811,45.8277,45.7734,45.8044,9012.0
2016-09-06 10:50:00,58.96,59.02,58.9,59.02,8407.0,45.7967,45.8433,45.7501,45.8433,8407.0
2016-09-06 10:55:00,59.01,59.12,59.0,59.08,11791.0,45.8355,45.921,45.8277,45.8899,11791.0
2016-09-06 11:00:00,59.08,59.16,59.07,59.15,7583.0,45.8899,45.952,45.8821,45.9443,7583.0
2016-09-06 11:05:00,59.15,59.18,59.0,59.0,15746.0,45.9443,45.9676,45.8277,45.8277,15746.0
2016-09-06 11:10:00,59.01,59.14,59.0,59.12,13687.0,45.8355,45.9365,45.8277,45.921,13687.0
2016-09-06 11:15:00,59.12,59.31,59.12,59.31,8570.0,45.921,46.0685,45.921,46.0685,8570.0
2016-09-06 11:20:00,59.29,59.34,59.28,59.31,11073.0,46.053,46.0918,46.0452,46.0685,11073.0
2016-09-06 11:25:00,59.33,59.42,59.32,59.4,11320.0,46.0841,46.154,46.0763,46.1384,11320.0
2016-09-06 11:30:00,59.39,59.46,59.35,59.4,17594.0,46.1307,46.1851,46.0996,46.1384,17594.0
2016-09-06 11:35:00,59.4,59.4,59.29,59.33,9814.0,46.1384,46.1384,46.053,46.0841,9814.0
2016-09-06 11:40:00,59.33,59.38,59.29,59.35,13125.0,46.0841,46.1229,46.053,46.0996,13125.0
2016-09-06 11:45:00,59.34,59.43,59.31,59.43,11686.0,46.0918,46.1617,46.0685,46.1617,11686.0
2016-09-06 11:50:00,59.41,59.48,59.4,59.47,13023.0,46.1462,46.2006,46.1384,46.1928,13023.0
2016-09-06 11:55:00,59.46,59.5,59.43,59.47,9440.0,46.1851,46.2161,46.1617,46.1928,9440.0
2016-09-06 12:00:00,59.48,59.55,59.48,59.55,10994.0,46.2006,46.255,46.2006,46.255,10994.0
2016-09-06 12:05:00,59.54,59.57,59.47,59.47,9638.0,46.2472,46.2705,46.1928,46.1928,9638.0
2016-09-06 12:10:00,59.46,59.48,59.43,59.47,7708.0,46.1851,46.2006,46.1617,46.1928,7708.0
2016-09-06 12:15:00,59.47,59.48,59.42,59.45,7691.0,46.1928,46.2006,46.154,46.1773,7691.0
2016-09-06 12:20:00,59.44,59.44,59.37,59.39,6391.0,46.1695,46.1695,46.1151,46.1307,6391.0
2016-09-06 12:25:00,59.39,59.39,59.31,59.32,6697.0,46.1307,46.1307,46.0685,46.0763,6697.0
2016-09-06 12:30:00,59.31,59.47,59.3,59.4,23241.0,46.0685,46.1928,46.0608,46.1384,23241.0
2016-09-06 12:35:00,59.38,59.42,59.35,59.4,7218.0,46.1229,46.154,46.0996,46.1384,7218.0
2016-09-06 12:40:00,59.39,59.4,59.36,59.4,6122.0,46.1307,46.1384,46.1074,46.1384,6122.0
2016-09-06 12:45:00,59.41,59.48,59.4,59.48,7595.0,46.1462,46.2006,46.1384,46.2006,7595.0
2016-09-06 12:50:00,59.48,59.51,59.48,59.48,6093.0,46.2006,46.2239,46.2006,46.2006,6093.0
2016-09-06 12:55:00,59.47,59.48,59.39,59.39,5810.0,46.1928,46.2006,46.1307,46.1307,5810.0
2016-09-06 13:00:00,59.38,59.42,59.38,59.38,6936.0,46.1229,46.154,46.1229,46.1229,6936.0
2016-09-06 13:05:00,59.37,59.42,59.35,59.39,17004.0,46.1151,46.154,46.0996,46.1307,17004.0
2016-09-06 13:10:00,59.38,59.42,59.38,59.38,7010.0,46.1229,46.154,46.1229,46.1229,7010.0
2016-09-06 13:15:00,59.39,59.42,59.38,59.41,8002.0,46.1307,46.154,46.1229,46.1462,8002.0
2016-09-06 13:20:00,59.41,59.41,59.31,59.33,10087.0,46.1462,46.1462,46.0685,46.0841,10087.0
2016-09-06 13:25:00,59.33,59.34,59.24,59.24,8902.0,46.0841,46.0918,46.0142,46.0142,8902.0
2016-09-06 13:30:00,59.24,59.3,59.24,59.3,8727.0,46.0142,46.0608,46.0142,46.0608,8727.0
2016-09-06 13:35:00,59.3,59.3,59.26,59.26,16162.0,46.0608,46.0608,46.0297,46.0297,16162.0
2016-09-06 13:40:00,59.27,59.39,59.27,59.38,12251.0,46.0375,46.1307,46.0375,46.1229,12251.0
2016-09-06 13:45:00,59.38,59.45,59.38,59.45,6637.0,46.1229,46.1773,46.1229,46.1773,6637.0
2016-09-06 13:50:00,59.45,59.48,59.44,59.48,9471.0,46.1773,46.2006,46.1695,46.2006,9471.0
2016-09-06 13:55:00,59.48,59.48,59.45,59.47,11315.0,46.2006,46.2006,46.1773,46.1928,11315.0
2016-09-06 14:00:00,59.47,59.49,59.45,59.47,14172.0,46.1928,46.2084,46.1773,46.1928,14172.0
2016-09-06 14:05:00,59.46,59.46,59.36,59.37,14038.0,46.1851,46.1851,46.1074,46.1151,14038.0
2016-09-06 14:10:00,59.36,59.37,59.28,59.28,25680.0,46.1074,46.1151,46.0452,46.0452,25680.0
2016-09-06 14:15:00,59.29,59.29,59.23,59.27,17462.0,46.053,46.053,46.0064,46.0375,17462.0
2016-09-06 14:20:00,59.27,59.3,59.26,59.3,8411.0,46.0375,46.0608,46.0297,46.0608,8411.0
2016-09-06 14:25:00,59.3,59.33,59.29,59.31,13438.0,46.0608,46.0841,46.053,46.0685,13438.0
2016-09-06 14:30:00,59.32,59.36,59.31,59.35,11659.0,46.0763,46.1074,46.0685,46.0996,11659.0
2016-09-06 14:35:00,59.35,59.36,59.27,59.28,13619.0,46.0996,46.1074,46.0375,46.0452,13619.0
2016-09-06 14:40:00,59.28,59.3,59.26,59.29,11398.0,46.0452,46.0608,46.0297,46.053,11398.0
2016-09-06 14:45:00,59.29,59.32,59.27,59.32,8451.0,46.053,46.0763,46.0375,46.0763,8451.0
2016-09-06 14:50:00,59.32,59.34,59.31,59.34,8140.0,46.0763,46.0918,46.0685,46.0918,8140.0
2016-09-06 14:55:00,59.34,59.4,59.33,59.4,20680.0,46.0918,46.1384,46.0841,46.1384,20680.0
2016-09-06 15:00:00,59.4,59.42,59.39,59.41,8479.0,46.1384,46.154,46.1307,46.1462,8479.0
2016-09-06 15:05:00,59.42,59.43,59.41,59.42,14622.0,46.154,46.1617,46.1462,46.154,14622.0
2016-09-06 15:10:00,59.41,59.42,59.37,59.37,11489.0,46.1462,46.154,46.1151,46.1151,11489.0
2016-09-06 15:15:00,59.37,59.37,59.32,59.37,13227.0,46.1151,46.1151,46.0763,46.1151,13227.0
2016-09-06 15:20:00,59.37,59.42,59.37,59.4,12891.0,46.1151,46.154,46.1151,46.1384,12891.0
2016-09-06 15:25:00,59.4,59.44,59.4,59.44,15531.0,46.1384,46.1695,46.1384,46.1695,15531.0
2016-09-06 15:30:00,59.44,59.45,59.43,59.45,19643.0,46.1695,46.1773,46.1617,46.1773,19643.0
2016-09-06 15:35:00,59.44,59.45,59.44,59.45,15551.0,46.1695,46.1773,46.1695,46.1773,15551.0
2016-09-06 15:40:00,59.45,59.5,59.45,59.5,26678.0,46.1773,46.2161,46.1773,46.2161,26678.0
2016-09-06 15:45:00,59.5,59.5,59.46,59.46,42516.0,46.2161,46.2161,46.1851,46.1851,42516.0
2016-09-06 15:50:00,59.47,59.5,59.46,59.5,43868.0,46.1928,46.2161,46.1851,46.2161,43868.0
2016-09-06 15:55:00,59.5,59.52,59.49,59.52,84759.0,46.2161,46.2317,46.2084,46.2317,84759.0
2016-09-07 09:30:00,59.17,59.36,59.0,59.22,10434.0,46.0776,46.2255,45.9452,46.1165,10434.0
2016-09-07 09:35:00,59.2,59.27,59.05,59.05,7951.0,46.1009,46.1554,45.9841,45.9841,7951.0
2016-09-07 09:40:00,59.06,59.06,58.82,58.83,18550.0,45.9919,45.9919,45.805,45.8128,18550.0
2016-09-07 09:45:00,58.82,58.96,58.8,58.82,12260.0,45.805,45.914,45.7894,45.805,12260.0
2016-09-07 09:50:00,58.81,58.83,58.72,58.77,13565.0,45.7972,45.8128,45.7271,45.7661,13565.0
2016-09-07 09:55:00,58.78,58.87,58.69,58.87,20359.0,45.7739,45.844,45.7038,45.844,20359.0
2016-09-07 10:00:00,58.82,58.9,58.79,58.87,14038.0,45.805,45.8673,45.7817,45.844,14038.0
2016-09-07 10:05:00,58.87,58.98,58.83,58.96,20791.0,45.844,45.9296,45.8128,45.914,20791.0
2016-09-07 10:10:00,58.99,59.03,58.88,58.94,8188.0,45.9374,45.9686,45.8517,45.8985,8188.0
2016-09-07 10:15:00,58.92,58.98,58.82,58.87,15458.0,45.8829,45.9296,45.805,45.844,15458.0
2016-09-07 10:20:00,58.86,58.9,58.76,58.89,11927.0,45.8362,45.8673,45.7583,45.8595,11927.0
2016-09-07 10:25:00,58.9,58.91,58.81,58.9,17559.0,45.8673,45.8751,45.7972,45.8673,17559.0
2016-09-07 10:30:00,58.9,58.91,58.83,58.89,17959.0,45.8673,45.8751,45.8128,45.8595,17959.0
2016-09-07 10:35:00,58.87,58.92,58.82,58.88,12454.0,45.844,45.8829,45.805,45.8517,12454.0
2016-09-07 10:40:00,58.85,58.89,58.73,58.76,20453.0,45.8284,45.8595,45.7349,45.7583,20453.0
2016-09-07 10:45:00,58.75,58.78,58.68,58.7,13871.0,45.7505,45.7739,45.696,45.7116,13871.0
2016-09-07 10:50:00,58.71,58.74,58.62,58.69,21279.0,45.7194,45.7427,45.6493,45.7038,21279.0
2016-09-07 10:55:00,58.7,58.75,58.62,58.63,45726.0,45.7116,45.7505,45.6493,45.6571,45726.0
2016-09-07 11:00:00,58.63,58.79,58.61,58.77,97164.0,45.6571,45.7817,45.6415,45.7661,97164.0
2016-09-07 11:05:00,58.78,58.94,58.77,58.92,32271.0,45.7739,45.8985,45.7661,45.8829,32271.0
2016-09-07 11:10:00,58.93,58.95,58.86,58.9,15925.0,45.8907,45.9063,45.8362,45.8673,15925.0
2016-09-07 11:15:00,58.88,58.9,58.72,58.73,26964.0,45.8517,45.8673,45.7271,45.7349,26964.0
2016-09-07 11:20:00,58.73,58.74,58.65,58.65,5164.0,45.7349,45.7427,45.6726,45.6726,5164.0
2016-09-07 11:25:00,58.66,58.75,58.59,58.68,10100.0,45.6804,45.7505,45.6259,45.696,10100.0
2016-09-07 11:30:00,58.69,58.8,58.69,58.8,10065.0,45.7038,45.7894,45.7038,45.7894,10065.0
2016-09-07 11:35:00,58.8,58.81,58.76,58.8,20269.0,45.7894,45.7972,45.7583,45.7894,20269.0
2016-09-07 11:40:00,58.8,58.86,58.8,58.85,11705.0,45.7894,45.8362,45.7894,45.8284,11705.0
2016-09-07 11:45:00,58.86,58.89,58.85,58.86,11318.0,45.8362,45.8595,45.8284,45.8362,11318.0
2016-09-07 11:50:00,58.87,58.89,58.76,58.78,17518.0,45.844,45.8595,45.7583,45.7739,17518.0
2016-09-07 11:55:00,58.79,58.91,58.78,58.91,17250.0,45.7817,45.8751,45.7739,45.8751,17250.0
2016-09-07 12:00:00,58.91,58.92,58.84,58.87,14163.0,45.8751,45.8829,45.8206,45.844,14163.0
2016-09-07 12:05:00,58.87,58.97,58.87,58.89,22465.0,45.844,45.9218,45.844,45.8595,22465.0
2016-09-07 12:10:00,58.89,58.95,58.82,58.85,11461.0,45.8595,45.9063,45.805,45.8284,11461.0
2016-09-07 12:15:00,58.88,58.9,58.84,58.88,6220.0,45.8517,45.8673,45.8206,45.8517,6220.0
2016-09-07 12:20:00,58.89,58.96,58.87,58.91,13585.0,45.8595,45.914,45.844,45.8751,13585.0
2016-09-07 12:25:00,58.91,58.96,58.85,58.96,8830.0,45.8751,45.914,45.8284,45.914,8830.0
2016-09-07 12:30:00,58.97,59.03,58.96,59.01,22729.0,45.9218,45.9686,45.914,45.953,22729.0
2016-09-07 12:35:00,59.01,59.01,58.91,58.94,15150.0,45.953,45.953,45.8751,45.8985,15150.0
2016-09-07 12:40:00,58.96,58.96,58.85,58.86,52829.0,45.914,45.914,45.8284,45.8362,52829.0
2016-09-07 12:45:00,58.89,58.9,58.83,58.84,21120.0,45.8595,45.8673,45.8128,45.8206,21120.0
2016-09-07 12:50:00,58.84,58.84,58.76,58.76,63745.0,45.8206,45.8206,45.7583,45.7583,63745.0
2016-09-07 12:55:00,58.76,58.8,58.69,58.7,83649.0,45.7583,45.7894,45.7038,45.7116,83649.0
2016-09-07 13:00:00,58.69,58.9,58.64,58.9,53101.0,45.7038,45.8673,45.6648,45.8673,53101.0
2016-09-07 13:05:00,58.9,58.91,58.87,58.89,23518.0,45.8673,45.8751,45.844,45.8595,23518.0
2016-09-07 13:10:00,58.89,58.93,58.86,58.92,22722.0,45.8595,45.8907,45.8362,45.8829,22722.0
2016-09-07 13:15:00,58.92,58.97,58.88,58.96,60837.0,45.8829,45.9218,45.8517,45.914,60837.0
2016-09-07 13:20:00,58.95,58.97,58.85,58.88,31223.0,45.9063,45.9218,45.8284,45.8517,31223.0
2016-09-07 13:25:00,58.86,58.89,58.84,58.88,17551.0,45.8362,45.8595,45.8206,45.8517,17551.0
2016-09-07 13:30:00,58.88,58.92,58.88,58.89,21180.0,45.8517,45.8829,45.8517,45.8595,21180.0
2016-09-07 13:35:00,58.9,58.9,58.84,58.85,12292.0,45.8673,45.8673,45.8206,45.8284,12292.0
2016-09-07 13:40:00,58.85,58.86,58.8,58.85,9388.0,45.8284,45.8362,45.7894,45.8284,9388.0
2016-09-07 13:45:00,58.86,58.89,58.86,58.89,7101.0,45.8362,45.8595,45.8362,45.8595,7101.0
2016-09-07 13:50:00,58.89,58.9,58.87,58.89,14147.0,45.8595,45.8673,45.844,45.8595,14147.0
2016-09-07 13:55:00,58.88,58.89,58.86,58.88,15223.0,45.8517,45.8595,45.8362,45.8517,15223.0
2016-09-07 14:00:00,58.89,58.89,58.86,58.87,24805.0,45.8595,45.8595,45.8362,45.844,24805.0
2016-09-07 14:05:00,58.87,58.9,58.86,58.88,20340.0,45.844,45.8673,45.8362,45.8517,20340.0
2016-09-07 14:10:00,58.86,58.88,58.85,58.88,10923.0,45.8362,45.8517,45.8284,45.8517,10923.0
2016-09-07 14:15:00,58.89,58.9,58.85,58.86,18295.0,45.8595,45.8673,45.8284,45.8362,18295.0
2016-09-07 14:20:00,58.86,58.89,58.85,58.88,9864.0,45.8362,45.8595,45.8284,45.8517,9864.0
2016-09-07 14:25:00,58.89,58.9,58.86,58.88,24261.0,45.8595,45.8673,45.8362,45.8517,24261.0
2016-09-07 14:30:00,58.89,58.89,58.82,58.88,13632.0,45.8595,45.8595,45.805,45.8517,13632.0
2016-09-07 14:35:00,58.88,58.9,58.86,58.87,29643.0,45.8517,45.8673,45.8362,45.844,29643.0
2016-09-07 14:40:00,58.88,58.91,58.87,58.9,23214.0,45.8517,45.8751,45.844,45.8673,23214.0
2016-09-07 14:45:00,58.91,58.95,58.9,58.93,13916.0,45.8751,45.9063,45.8673,45.8907,13916.0
2016-09-07 14:50:00,58.94,58.94,58.8,58.81,36835.0,45.8985,45.8985,45.7894,45.7972,36835.0
2016-09-07 14:55:00,58.8,58.91,58.8,58.89,9600.0,45.7894,45.8751,45.7894,45.8595,9600.0
2016-09-07 15:00:00,58.9,58.96,58.9,58.94,27735.0,45.8673,45.914,45.8673,45.8985,27735.0
2016-09-07 15:05:00,58.93,58.94,58.91,58.92,13147.0,45.8907,45.8985,45.8751,45.8829,13147.0
2016-09-07 15:10:00,58.92,58.93,58.85,58.85,27275.0,45.8829,45.8907,45.8284,45.8284,27275.0
2016-09-07 15:15:00,58.86,58.91,58.86,58.9,37884.0,45.8362,45.8751,45.8362,45.8673,37884.0
2016-09-07 15:20:00,58.9,58.92,58.89,58.89,31550.0,45.8673,45.8829,45.8595,45.8595,31550.0
2016-09-07 15:25:00,58.89,58.89,58.84,58.88,28180.0,45.8595,45.8595,45.8206,45.8517,28180.0
2016-09-07 15:30:00,58.88,58.88,58.85,58.86,28865.0,45.8517,45.8517,45.8284,45.8362,28865.0
2016-09-07 15:35:00,58.88,58.92,58.88,58.92,21750.0,45.8517,45.8829,45.8517,45.8829,21750.0
2016-09-07 15:40:00,58.92,58.95,58.91,58.95,34204.0,45.8829,45.9063,45.8751,45.9063,34204.0
2016-09-07 15:45:00,58.94,58.97,58.93,58.95,78262.0,45.8985,45.9218,45.8907,45.9063,78262.0
2016-09-07 15:50:00,58.95,58.98,58.94,58.98,46284.0,45.9063,45.9296,45.8985,45.9296,46284.0
2016-09-07 15:55:00,58.98,59.03,58.98,59.02,131087.0,45.9296,45.9686,45.9296,45.9608,131087.0
2016-09-08 09:30:00,58.79,58.87,58.6,58.87,18944.0,45.7817,45.844,45.6337,45.844,18944.0
2016-09-08 09:35:00,58.88,59.02,58.75,58.8,28394.0,45.8517,45.9608,45.7505,45.7894,28394.0
2016-09-08 09:40:00,58.78,59.02,58.78,58.98,18251.0,45.7739,45.9608,45.7739,45.9296,18251.0
2016-09-08 09:45:00,59.01,59.04,58.87,58.98,22287.0,45.953,45.9763,45.844,45.9296,22287.0
2016-09-08 09:50:00,58.92,59.08,58.87,59.07,21913.0,45.8829,46.0075,45.844,45.9997,21913.0
2016-09-08 09:55:00,59.09,59.31,59.0,59.3,30533.0,46.0153,46.1866,45.9452,46.1788,30533.0
2016-09-08 10:00:00,59.29,59.29,59.11,59.17,21991.0,46.171,46.171,46.0309,46.0776,21991.0
2016-09-08 10:05:00,59.17,59.31,59.15,59.23,23732.0,46.0776,46.1866,46.062,46.1243,23732.0
2016-09-08 10:10:00,59.23,59.33,59.19,59.31,21050.0,46.1243,46.2022,46.0932,46.1866,21050.0
2016-09-08 10:15:00,59.29,59.33,59.19,59.31,24377.0,46.171,46.2022,46.0932,46.1866,24377.0
2016-09-08 10:20:00,59.28,59.3,59.17,59.18,17901.0,46.1632,46.1788,46.0776,46.0854,17901.0
2016-09-08 10:25:00,59.2,59.29,59.19,59.22,18701.0,46.1009,46.171,46.0932,46.1165,18701.0
2016-09-08 10:30:00,59.22,59.31,59.05,59.05,21648.0,46.1165,46.1866,45.9841,45.9841,21648.0
2016-09-08 10:35:00,59.08,59.22,59.08,59.21,20992.0,46.0075,46.1165,46.0075,46.1087,20992.0
2016-09-08 10:40:00,59.18,59.29,59.15,59.29,16135.0,46.0854,46.171,46.062,46.171,16135.0
2016-09-08 10:45:00,59.28,59.31,59.17,59.18,13941.0,46.1632,46.1866,46.0776,46.0854,13941.0
2016-09-08 10:50:00,59.17,59.29,59.16,59.23,14507.0,46.0776,46.171,46.0698,46.1243,14507.0
2016-09-08 10:55:00,59.23,59.25,59.15,59.18,27760.0,46.1243,46.1399,46.062,46.0854,27760.0
2016-09-08 11:00:00,59.2,59.27,59.16,59.26,18490.0,46.1009,46.1554,46.0698,46.1477,18490.0
2016-09-08 11:05:00,59.27,59.38,59.25,59.37,41194.0,46.1554,46.2411,46.1399,46.2333,41194.0
2016-09-08 11:10:00,59.38,59.53,59.38,59.52,24312.0,46.2411,46.3579,46.2411,46.3501,24312.0
2016-09-08 11:15:00,59.53,59.59,59.51,59.53,14199.0,46.3579,46.4046,46.3423,46.3579,14199.0
2016-09-08 11:20:00,59.55,59.57,59.49,59.55,13708.0,46.3735,46.3891,46.3268,46.3735,13708.0
2016-09-08 11:25:00,59.55,59.7,59.54,59.64,30337.0,46.3735,46.4903,46.3657,46.4436,30337.0
2016-09-08 11:30:00,59.65,59.73,59.59,59.72,31698.0,46.4514,46.5137,46.4046,46.5059,31698.0
2016-09-08 11:35:00,59.72,59.8,59.69,59.78,45204.0,46.5059,46.5682,46.4825,46.5526,45204.0
2016-09-08 11:40:00,59.8,59.83,59.76,59.81,29668.0,46.5682,46.5915,46.537,46.576,29668.0
2016-09-08 11:45:00,59.82,59.95,59.81,59.93,26300.0,46.5838,46.685,46.576,46.6694,26300.0
2016-09-08 11:50:00,59.92,59.98,59.89,59.92,29266.0,46.6616,46.7083,46.6383,46.6616,29266.0
2016-09-08 11:55:00,59.91,59.92,59.64,59.64,31440.0,46.6538,46.6616,46.4436,46.4436,31440.0
2016-09-08 12:00:00,59.63,59.71,59.63,59.71,8304.0,46.4358,46.4981,46.4358,46.4981,8304.0
2016-09-08 12:05:00,59.71,59.77,59.7,59.75,17921.0,46.4981,46.5448,46.4903,46.5292,17921.0
2016-09-08 12:10:00,59.75,59.77,59.58,59.61,10256.0,46.5292,46.5448,46.3969,46.4202,10256.0
2016-09-08 12:15:00,59.6,59.64,59.59,59.6,9558.0,46.4124,46.4436,46.4046,46.4124,9558.0
2016-09-08 12:20:00,59.58,59.66,59.54,59.65,6787.0,46.3969,46.4592,46.3657,46.4514,6787.0
2016-09-08 12:25:00,59.65,59.66,59.61,59.64,6504.0,46.4514,46.4592,46.4202,46.4436,6504.0
2016-09-08 12:30:00,59.64,59.64,59.53,59.55,9982.0,46.4436,46.4436,46.3579,46.3735,9982.0
2016-09-08 12:35:00,59.54,59.55,59.47,59.51,14382.0,46.3657,46.3735,46.3112,46.3423,14382.0
2016-09-08 12:40:00,59.52,59.62,59.52,59.61,11067.0,46.3501,46.428,46.3501,46.4202,11067.0
2016-09-08 12:45:00,59.61,59.71,59.6,59.69,9128.0,46.4202,46.4981,46.4124,46.4825,9128.0
2016-09-08 12:50:00,59.64,59.67,59.6,59.64,12307.0,46.4436,46.4669,46.4124,46.4436,12307.0
2016-09-08 12:55:00,59.64,59.67,59.6,59.66,10650.0,46.4436,46.4669,46.4124,46.4592,10650.0
2016-09-08 13:00:00,59.65,59.67,59.59,59.61,15998.0,46.4514,46.4669,46.4046,46.4202,15998.0
2016-09-08 13:05:00,59.61,59.65,59.59,59.63,18936.0,46.4202,46.4514,46.4046,46.4358,18936.0
2016-09-08 13:10:00,59.61,59.74,59.6,59.73,20888.0,46.4202,46.5215,46.4124,46.5137,20888.0
2016-09-08 13:15:00,59.73,59.76,59.71,59.74,14443.0,46.5137,46.537,46.4981,46.5215,14443.0
2016-09-08 13:20:00,59.72,59.73,59.66,59.71,10265.0,46.5059,46.5137,46.4592,46.4981,10265.0
2016-09-08 13:25:00,59.71,59.73,59.7,59.71,16164.0,46.4981,46.5137,46.4903,46.4981,16164.0
2016-09-08 13:30:00,59.71,59.71,59.59,59.61,14877.0,46.4981,46.4981,46.4046,46.4202,14877.0
2016-09-08 13:35:00,59.61,59.62,59.59,59.6,12137.0,46.4202,46.428,46.4046,46.4124,12137.0
2016-09-08 13:40:00,59.6,59.73,59.6,59.64,34525.0,46.4124,46.5137,46.4124,46.4436,34525.0
2016-09-08 13:45:00,59.62,59.63,59.5,59.5,7303.0,46.428,46.4358,46.3346,46.3346,7303.0
2016-09-08 13:50:00,59.49,59.6,59.46,59.6,8605.0,46.3268,46.4124,46.3034,46.4124,8605.0
2016-09-08 13:55:00,59.59,59.6,59.56,59.6,5727.0,46.4046,46.4124,46.3813,46.4124,5727.0
2016-09-08 14:00:00,59.61,59.63,59.56,59.6,10149.0,46.4202,46.4358,46.3813,46.4124,10149.0
2016-09-08 14:05:00,59.61,59.69,59.61,59.68,10883.0,46.4202,46.4825,46.4202,46.4747,10883.0
2016-09-08 14:10:00,59.67,59.67,59.62,59.62,9195.0,46.4669,46.4669,46.428,46.428,9195.0
2016-09-08 14:15:00,59.62,59.66,59.62,59.66,10843.0,46.428,46.4592,46.428,46.4592,10843.0
2016-09-08 14:20:00,59.65,59.69,59.62,59.68,15027.0,46.4514,46.4825,46.428,46.4747,15027.0
2016-09-08 14:25:00,59.67,59.67,59.62,59.62,7374.0,46.4669,46.4669,46.428,46.428,7374.0
2016-09-08 14:30:00,59.62,59.65,59.62,59.63,15071.0,46.428,46.4514,46.428,46.4358,15071.0
2016-09-08 14:35:00,59.63,59.66,59.62,59.64,16172.0,46.4358,46.4592,46.428,46.4436,16172.0
2016-09-08 14:40:00,59.63,59.72,59.62,59.7,15399.0,46.4358,46.5059,46.428,46.4903,15399.0
2016-09-08 14:45:00,59.69,59.69,59.62,59.64,9763.0,46.4825,46.4825,46.428,46.4436,9763.0
2016-09-08 14:50:00,59.63,59.63,59.59,59.61,5300.0,46.4358,46.4358,46.4046,46.4202,5300.0
2016-09-08 14:55:00,59.61,59.66,59.58,59.65,18458.0,46.4202,46.4592,46.3969,46.4514,18458.0
2016-09-08 15:00:00,59.65,59.66,59.58,59.59,7797.0,46.4514,46.4592,46.3969,46.4046,7797.0
2016-09-08 15:05:00,59.58,59.58,59.54,59.55,9733.0,46.3969,46.3969,46.3657,46.3735,9733.0
2016-09-08 15:10:00,59.56,59.61,59.55,59.58,10527.0,46.3813,46.4202,46.3735,46.3969,10527.0
2016-09-08 15:15:00,59.58,59.63,59.57,59.58,15782.0,46.3969,46.4358,46.3891,46.3969,15782.0
2016-09-08 15:20:00,59.57,59.6,59.55,59.6,8206.0,46.3891,46.4124,46.3735,46.4124,8206.0
2016-09-08 15:25:00,59.6,59.6,59.57,59.58,9254.0,46.4124,46.4124,46.3891,46.3969,9254.0
2016-09-08 15:30:00,59.58,59.59,59.54,59.55,15205.0,46.3969,46.4046,46.3657,46.3735,15205.0
2016-09-08 15:35:00,59.55,59.57,59.55,59.57,10597.0,46.3735,46.3891,46.3735,46.3891,10597.0
2016-09-08 15:40:00,59.57,59.65,59.56,59.65,29652.0,46.3891,46.4514,46.3813,46.4514,29652.0
2016-09-08 15:45:00,59.65,59.69,59.63,59.68,49264.0,46.4514,46.4825,46.4358,46.4747,49264.0
2016-09-08 15:50:00,59.68,59.68,59.6,59.62,41555.0,46.4747,46.4747,46.4124,46.428,41555.0
2016-09-08 15:55:00,59.62,59.72,59.56,59.64,183317.0,46.428,46.5059,46.3813,46.4436,183317.0
2016-09-09 09:30:00,59.2,59.27,59.0,59.13,27197.0,46.1009,46.1554,45.9452,46.0464,27197.0
2016-09-09 09:35:00,59.19,59.4,59.1,59.39,11993.0,46.0932,46.2567,46.0231,46.2489,11993.0
2016-09-09 09:40:00,59.4,59.45,59.24,59.31,12148.0,46.2567,46.2956,46.1321,46.1866,12148.0
2016-09-09 09:45:00,59.38,59.62,59.38,59.59,27978.0,46.2411,46.428,46.2411,46.4046,27978.0
2016-09-09 09:50:00,59.61,59.63,59.37,59.4,16651.0,46.4202,46.4358,46.2333,46.2567,16651.0
2016-09-09 09:55:00,59.39,59.39,59.24,59.36,12491.0,46.2489,46.2489,46.1321,46.2255,12491.0
2016-09-09 10:00:00,59.39,59.54,59.32,59.52,14167.0,46.2489,46.3657,46.1944,46.3501,14167.0
2016-09-09 10:05:00,59.49,59.55,59.4,59.48,18228.0,46.3268,46.3735,46.2567,46.319,18228.0
2016-09-09 10:10:00,59.47,59.47,59.38,59.43,27116.0,46.3112,46.3112,46.2411,46.28,27116.0
2016-09-09 10:15:00,59.43,59.55,59.34,59.41,24955.0,46.28,46.3735,46.21,46.2645,24955.0
2016-09-09 10:20:00,59.39,59.45,59.36,59.42,18031.0,46.2489,46.2956,46.2255,46.2723,18031.0
2016-09-09 10:25:00,59.45,59.45,59.37,59.38,10512.0,46.2956,46.2956,46.2333,46.2411,10512.0
2016-09-09 10:30:00,59.38,59.41,59.29,59.38,13158.0,46.2411,46.2645,46.171,46.2411,13158.0
2016-09-09 10:35:00,59.35,59.41,59.28,59.28,12485.0,46.2177,46.2645,46.1632,46.1632,12485.0
2016-09-09 10:40:00,59.32,59.49,59.31,59.44,17204.0,46.1944,46.3268,46.1866,46.2878,17204.0
2016-09-09 10:45:00,59.45,59.45,59.36,59.37,7977.0,46.2956,46.2956,46.2255,46.2333,7977.0
2016-09-09 10:50:00,59.36,59.5,59.36,59.5,17839.0,46.2255,46.3346,46.2255,46.3346,17839.0
2016-09-09 10:55:00,59.48,59.56,59.47,59.55,20717.0,46.319,46.3813,46.3112,46.3735,20717.0
2016-09-09 11:00:00,59.56,59.57,59.48,59.52,10889.0,46.3813,46.3891,46.319,46.3501,10889.0
2016-09-09 11:05:00,59.5,59.54,59.45,59.54,10866.0,46.3346,46.3657,46.2956,46.3657,10866.0
2016-09-09 11:10:00,59.55,59.59,59.51,59.51,8530.0,46.3735,46.4046,46.3423,46.3423,8530.0
2016-09-09 11:15:00,59.49,59.57,59.47,59.56,7388.0,46.3268,46.3891,46.3112,46.3813,7388.0
2016-09-09 11:20:00,59.57,59.64,59.57,59.62,7477.0,46.3891,46.4436,46.3891,46.428,7477.0
2016-09-09 11:25:00,59.61,59.67,59.52,59.67,12073.0,46.4202,46.4669,46.3501,46.4669,12073.0
2016-09-09 11:30:00,59.66,59.69,59.58,59.58,5810.0,46.4592,46.4825,46.3969,46.3969,5810.0
2016-09-09 11:35:00,59.6,59.62,59.52,59.52,13541.0,46.4124,46.428,46.3501,46.3501,13541.0
2016-09-09 11:40:00,59.52,59.58,59.48,59.52,13073.0,46.3501,46.3969,46.319,46.3501,13073.0
2016-09-09 11:45:00,59.52,59.55,59.43,59.44,6627.0,46.3501,46.3735,46.28,46.2878,6627.0
2016-09-09 11:50:00,59.47,59.52,59.44,59.48,13472.0,46.3112,46.3501,46.2878,46.319,13472.0
2016-09-09 11:55:00,59.48,59.51,59.43,59.47,12911.0,46.319,46.3423,46.28,46.3112,12911.0
2016-09-09 12:00:00,59.47,59.51,59.42,59.5,10775.0,46.3112,46.3423,46.2723,46.3346,10775.0
2016-09-09 12:05:00,59.48,59.51,59.44,59.45,23944.0,46.319,46.3423,46.2878,46.2956,23944.0
2016-09-09 12:10:00,59.46,59.46,59.35,59.36,6217.0,46.3034,46.3034,46.2177,46.2255,6217.0
2016-09-09 12:15:00,59.34,59.45,59.32,59.43,20955.0,46.21,46.2956,46.1944,46.28,20955.0
2016-09-09 12:20:00,59.43,59.46,59.42,59.42,7166.0,46.28,46.3034,46.2723,46.2723,7166.0
2016-09-09 12:25:00,59.43,59.44,59.41,59.43,3602.0,46.28,46.2878,46.2645,46.28,3602.0
2016-09-09 12:30:00,59.44,59.45,59.36,59.36,8155.0,46.2878,46.2956,46.2255,46.2255,8155.0
2016-09-09 12:35:00,59.39,59.41,59.38,59.39,7306.0,46.2489,46.2645,46.2411,46.2489,7306.0
2016-09-09 12:40:00,59.38,59.46,59.38,59.44,24121.0,46.2411,46.3034,46.2411,46.2878,24121.0
2016-09-09 12:45:00,59.45,59.46,59.43,59.45,11685.0,46.2956,46.3034,46.28,46.2956,11685.0
2016-09-09 12:50:00,59.45,59.45,59.42,59.43,5101.0,46.2956,46.2956,46.2723,46.28,5101.0
2016-09-09 12:55:00,59.42,59.45,59.36,59.45,16108.0,46.2723,46.2956,46.2255,46.2956,16108.0
2016-09-09 13:00:00,59.44,59.45,59.38,59.43,7761.0,46.2878,46.2956,46.2411,46.28,7761.0
2016-09-09 13:05:00,59.42,59.42,59.35,59.39,13653.0,46.2723,46.2723,46.2177,46.2489,13653.0
2016-09-09 13:10:00,59.39,59.4,59.33,59.4,12733.0,46.2489,46.2567,46.2022,46.2567,12733.0
2016-09-09 13:15:00,59.39,59.39,59.32,59.37,11017.0,46.2489,46.2489,46.1944,46.2333,11017.0
2016-09-09 13:20:00,59.38,59.41,59.32,59.32,5450.0,46.2411,46.2645,46.1944,46.1944,5450.0
2016-09-09 13:25:00,59.32,59.42,59.29,59.42,11941.0,46.1944,46.2723,46.171,46.2723,11941.0
2016-09-09 13:30:00,59.41,59.46,59.33,59.34,16874.0,46.2645,46.3034,46.2022,46.21,16874.0
2016-09-09 13:35:00,59.33,59.45,59.33,59.43,11307.0,46.2022,46.2956,46.2022,46.28,11307.0
2016-09-09 13:40:00,59.4,59.43,59.38,59.38,11213.0,46.2567,46.28,46.2411,46.2411,11213.0
2016-09-09 13:45:00,59.39,59.39,59.33,59.35,7730.0,46.2489,46.2489,46.2022,46.2177,7730.0
2016-09-09 13:50:00,59.34,59.34,59.3,59.32,6439.0,46.21,46.21,46.1788,46.1944,6439.0
2016-09-09 13:55:00,59.31,59.38,59.25,59.37,11473.0,46.1866,46.2411,46.1399,46.2333,11473.0
2016-09-09 14:00:00,59.36,59.36,59.24,59.27,10102.0,46.2255,46.2255,46.1321,46.1554,10102.0
2016-09-09 14:05:00,59.28,59.33,59.27,59.31,11193.0,46.1632,46.2022,46.1554,46.1866,11193.0
2016-09-09 14:10:00,59.3,59.3,59.18,59.18,16108.0,46.1788,46.1788,46.0854,46.0854,16108.0
2016-09-09 14:15:00,59.19,59.2,59.16,59.18,9491.0,46.0932,46.1009,46.0698,46.0854,9491.0
2016-09-09 14:20:00,59.18,59.2,59.18,59.2,4933.0,46.0854,46.1009,46.0854,46.1009,4933.0
2016-09-09 14:25:00,59.2,59.21,59.18,59.2,16216.0,46.1009,46.1087,46.0854,46.1009,16216.0
2016-09-09 14:30:00,59.2,59.21,59.18,59.19,17547.0,46.1009,46.1087,46.0854,46.0932,17547.0
2016-09-09 14:35:00,59.2,59.21,59.18,59.21,11157.0,46.1009,46.1087,46.0854,46.1087,11157.0
2016-09-09 14:40:00,59.21,59.21,59.18,59.18,21502.0,46.1087,46.1087,46.0854,46.0854,21502.0
2016-09-09 14:45:00,59.18,59.2,59.16,59.17,15816.0,46.0854,46.1009,46.0698,46.0776,15816.0
2016-09-09 14:50:00,59.17,59.17,59.15,59.16,11307.0,46.0776,46.0776,46.062,46.0698,11307.0
2016-09-09 14:55:00,59.16,59.18,59.15,59.17,36925.0,46.0698,46.0854,46.062,46.0776,36925.0
2016-09-09 15:00:00,59.17,59.19,59.15,59.15,17152.0,46.0776,46.0932,46.062,46.062,17152.0
2016-09-09 15:05:00,59.15,59.16,59.09,59.11,25601.0,46.062,46.0698,46.0153,46.0309,25601.0
2016-09-09 15:10:00,59.11,59.14,59.05,59.14,31127.0,46.0309,46.0542,45.9841,46.0542,31127.0
2016-09-09 15:15:00,59.15,59.42,59.13,59.33,36867.0,46.062,46.2723,46.0464,46.2022,36867.0
2016-09-09 15:20:00,59.35,59.44,59.32,59.44,42751.0,46.2177,46.2878,46.1944,46.2878,42751.0
2016-09-09 15:25:00,59.43,59.46,59.32,59.35,35619.0,46.28,46.3034,46.1944,46.2177,35619.0
2016-09-09 15:30:00,59.35,59.42,59.35,59.39,25137.0,46.2177,46.2723,46.2177,46.2489,25137.0
2016-09-09 15:35:00,59.39,59.39,59.29,59.32,34760.0,46.2489,46.2489,46.171,46.1944,34760.0
2016-09-09 15:40:00,59.31,59.31,59.16,59.18,52963.0,46.1866,46.1866,46.0698,46.0854,52963.0
2016-09-09 15:45:00,59.18,59.18,59.11,59.11,27746.0,46.0854,46.0854,46.0309,46.0309,27746.0
2016-09-09 15:50:00,59.11,59.13,59.08,59.13,52674.0,46.0309,46.0464,46.0075,46.0464,52674.0
2016-09-09 15:55:00,59.12,59.13,58.95,58.97,105372.0,46.0386,46.0464,45.9063,45.9218,105372.0
2016-09-12 09:30:00,58.67,59.13,58.51,59.08,27164.0,45.6882,46.0464,45.5636,46.0075,27164.0
2016-09-12 09:35:00,59.11,59.15,58.87,58.95,15816.0,46.0309,46.062,45.844,45.9063,15816.0
2016-09-12 09:40:00,58.93,58.94,58.8,58.82,6468.0,45.8907,45.8985,45.7894,45.805,6468.0
2016-09-12 09:45:00,58.81,58.81,58.5,58.54,15382.0,45.7972,45.7972,45.5558,45.587,15382.0
2016-09-12 09:50:00,58.55,58.68,58.36,58.68,28681.0,45.5948,45.696,45.4468,45.696,28681.0
2016-09-12 09:55:00,58.65,58.95,58.65,58.89,39423.0,45.6726,45.9063,45.6726,45.8595,39423.0
2016-09-12 10:00:00,58.9,59.16,58.9,59.12,17632.0,45.8673,46.0698,45.8673,46.0386,17632.0
2016-09-12 10:05:00,59.13,59.26,59.11,59.15,15192.0,46.0464,46.1477,46.0309,46.062,15192.0
2016-09-12 10:10:00,59.13,59.22,59.11,59.19,19947.0,46.0464,46.1165,46.0309,46.0932,19947.0
2016-09-12 10:15:00,59.2,59.6,59.2,59.55,48879.0,46.1009,46.4124,46.1009,46.3735,48879.0
2016-09-12 10:20:00,59.54,59.56,59.46,59.5,16915.0,46.3657,46.3813,46.3034,46.3346,16915.0
2016-09-12 10:25:00,59.5,59.52,59.41,59.45,26470.0,46.3346,46.3501,46.2645,46.2956,26470.0
2016-09-12 10:30:00,59.47,59.47,59.24,59.28,15056.0,46.3112,46.3112,46.1321,46.1632,15056.0
2016-09-12 10:35:00,59.28,59.28,59.15,59.19,7191.0,46.1632,46.1632,46.062,46.0932,7191.0
2016-09-12 10:40:00,59.19,59.37,59.19,59.34,8439.0,46.0932,46.2333,46.0932,46.21,8439.0
2016-09-12 10:45:00,59.34,59.37,59.2,59.21,7971.0,46.21,46.2333,46.1009,46.1087,7971.0
2016-09-12 10:50:00,59.2,59.26,59.18,59.25,5110.0,46.1009,46.1477,46.0854,46.1399,5110.0
2016-09-12 10:55:00,59.25,59.38,59.25,59.32,8865.0,46.1399,46.2411,46.1399,46.1944,8865.0
2016-09-12 11:00:00,59.32,59.37,59.29,59.33,25123.0,46.1944,46.2333,46.171,46.2022,25123.0
2016-09-12 11:05:00,59.34,59.34,59.2,59.21,11634.0,46.21,46.21,46.1009,46.1087,11634.0
2016-09-12 11:10:00,59.22,59.24,59.17,59.22,6352.0,46.1165,46.1321,46.0776,46.1165,6352.0
2016-09-12 11:15:00,59.21,59.37,59.21,59.36,10046.0,46.1087,46.2333,46.1087,46.2255,10046.0
2016-09-12 11:20:00,59.35,59.48,59.34,59.46,13259.0,46.2177,46.319,46.21,46.3034,13259.0
2016-09-12 11:25:00,59.45,59.46,59.37,59.38,6994.0,46.2956,46.3034,46.2333,46.2411,6994.0
2016-09-12 11:30:00,59.37,59.4,59.29,59.4,7850.0,46.2333,46.2567,46.171,46.2567,7850.0
2016-09-12 11:35:00,59.39,59.66,59.35,59.58,36088.0,46.2489,46.4592,46.2177,46.3969,36088.0
2016-09-12 11:40:00,59.58,59.64,59.54,59.59,12516.0,46.3969,46.4436,46.3657,46.4046,12516.0
2016-09-12 11:45:00,59.6,59.62,59.56,59.6,7855.0,46.4124,46.428,46.3813,46.4124,7855.0
2016-09-12 11:50:00,59.6,59.67,59.58,59.64,11623.0,46.4124,46.4669,46.3969,46.4436,11623.0
2016-09-12 11:55:00,59.65,59.65,59.55,59.56,7427.0,46.4514,46.4514,46.3735,46.3813,7427.0
2016-09-12 12:00:00,59.56,59.56,59.52,59.56,4150.0,46.3813,46.3813,46.3501,46.3813,4150.0
2016-09-12 12:05:00,59.55,59.56,59.49,59.54,5500.0,46.3735,46.3813,46.3268,46.3657,5500.0
2016-09-12 12:10:00,59.55,59.57,59.48,59.51,4710.0,46.3735,46.3891,46.319,46.3423,4710.0
2016-09-12 12:15:00,59.52,59.55,59.51,59.51,3638.0,46.3501,46.3735,46.3423,46.3423,3638.0
2016-09-12 12:20:00,59.51,59.54,59.49,59.54,4700.0,46.3423,46.3657,46.3268,46.3657,4700.0
2016-09-12 12:25:00,59.53,59.56,59.53,59.55,6337.0,46.3579,46.3813,46.3579,46.3735,6337.0
2016-09-12 12:30:00,59.55,59.56,59.46,59.47,10500.0,46.3735,46.3813,46.3034,46.3112,10500.0
2016-09-12 12:35:00,59.49,59.5,59.47,59.48,5469.0,46.3268,46.3346,46.3112,46.319,5469.0
2016-09-12 12:40:00,59.47,59.47,59.4,59.44,6416.0,46.3112,46.3112,46.2567,46.2878,6416.0
2016-09-12 12:45:00,59.47,59.55,59.47,59.55,6817.0,46.3112,46.3735,46.3112,46.3735,6817.0
2016-09-12 12:50:00,59.57,59.65,59.57,59.62,7100.0,46.3891,46.4514,46.3891,46.428,7100.0
2016-09-12 12:55:00,59.63,59.69,59.61,59.69,6978.0,46.4358,46.4825,46.4202,46.4825,6978.0
2016-09-12 13:00:00,59.68,59.7,59.64,59.66,8812.0,46.4747,46.4903,46.4436,46.4592,8812.0
2016-09-12 13:05:00,59.66,59.71,59.66,59.71,5500.0,46.4592,46.4981,46.4592,46.4981,5500.0
2016-09-12 13:10:00,59.71,59.8,59.71,59.8,14726.0,46.4981,46.5682,46.4981,46.5682,14726.0
2016-09-12 13:15:00,59.81,59.98,59.8,59.85,35898.0,46.576,46.7083,46.5682,46.6071,35898.0
2016-09-12 13:20:00,59.82,59.9,59.77,59.8,12599.0,46.5838,46.6461,46.5448,46.5682,12599.0
2016-09-12 13:25:00,59.8,59.86,59.76,59.76,7000.0,46.5682,46.6149,46.537,46.537,7000.0
2016-09-12 13:30:00,59.79,59.79,59.67,59.71,9902.0,46.5604,46.5604,46.4669,46.4981,9902.0
2016-09-12 13:35:00,59.7,59.72,59.66,59.67,15097.0,46.4903,46.5059,46.4592,46.4669,15097.0
2016-09-12 13:40:00,59.68,59.69,59.64,59.69,13760.0,46.4747,46.4825,46.4436,46.4825,13760.0
2016-09-12 13:45:00,59.69,59.8,59.66,59.8,31339.0,46.4825,46.5682,46.4592,46.5682,31339.0
2016-09-12 13:50:00,59.82,59.84,59.76,59.83,8006.0,46.5838,46.5993,46.537,46.5915,8006.0
2016-09-12 13:55:00,59.82,59.93,59.8,59.93,9495.0,46.5838,46.6694,46.5682,46.6694,9495.0
2016-09-12 14:00:00,59.94,60.05,59.93,60.02,32752.0,46.6772,46.7629,46.6694,46.7395,32752.0
2016-09-12 14:05:00,60.0,60.17,59.99,60.08,25819.0,46.7239,46.8563,46.7161,46.7862,25819.0
2016-09-12 14:10:00,60.09,60.12,60.03,60.09,5947.0,46.794,46.8174,46.7473,46.794,5947.0
2016-09-12 14:15:00,60.1,60.12,59.97,60.09,8702.0,46.8018,46.8174,46.7006,46.794,8702.0
2016-09-12 14:20:00,60.08,60.09,60.04,60.04,8678.0,46.7862,46.794,46.7551,46.7551,8678.0
2016-09-12 14:25:00,60.04,60.04,59.89,59.92,9125.0,46.7551,46.7551,46.6383,46.6616,9125.0
2016-09-12 14:30:00,59.9,60.0,59.9,59.94,12089.0,46.6461,46.7239,46.6461,46.6772,12089.0
2016-09-12 14:35:00,59.94,60.12,59.93,60.1,21592.0,46.6772,46.8174,46.6694,46.8018,21592.0
2016-09-12 14:40:00,60.09,60.12,60.05,60.11,9088.0,46.794,46.8174,46.7629,46.8096,9088.0
2016-09-12 14:45:00,60.11,60.13,60.02,60.02,15346.0,46.8096,46.8252,46.7395,46.7395,15346.0
2016-09-12 14:50:00,60.03,60.07,59.96,59.97,15540.0,46.7473,46.7784,46.6928,46.7006,15540.0
2016-09-12 14:55:00,59.95,59.96,59.93,59.94,23123.0,46.685,46.6928,46.6694,46.6772,23123.0
2016-09-12 15:00:00,59.95,59.97,59.91,59.92,28350.0,46.685,46.7006,46.6538,46.6616,28350.0
2016-09-12 15:05:00,59.93,60.0,59.93,60.0,13270.0,46.6694,46.7239,46.6694,46.7239,13270.0
2016-09-12 15:10:00,60.0,60.09,59.99,60.05,14436.0,46.7239,46.794,46.7161,46.7629,14436.0
2016-09-12 15:15:00,60.05,60.06,59.93,59.93,20690.0,46.7629,46.7706,46.6694,46.6694,20690.0
2016-09-12 15:20:00,59.93,59.99,59.93,59.98,23475.0,46.6694,46.7161,46.6694,46.7083,23475.0
2016-09-12 15:25:00,59.98,59.99,59.93,59.96,19913.0,46.7083,46.7161,46.6694,46.6928,19913.0
2016-09-12 15:30:00,59.96,59.96,59.89,59.9,25894.0,46.6928,46.6928,46.6383,46.6461,25894.0
2016-09-12 15:35:00,59.91,59.94,59.91,59.94,30649.0,46.6538,46.6772,46.6538,46.6772,30649.0
2016-09-12 15:40:00,59.94,60.02,59.94,60.01,33198.0,46.6772,46.7395,46.6772,46.7317,33198.0
2016-09-12 15:45:00,60.01,60.04,59.96,59.98,35683.0,46.7317,46.7551,46.6928,46.7083,35683.0
2016-09-12 15:50:00,59.99,60.03,59.96,60.0,62069.0,46.7161,46.7473,46.6928,46.7239,62069.0
2016-09-12 15:55:00,59.99,60.04,59.98,59.98,105811.0,46.7161,46.7551,46.7083,46.7083,105811.0
2016-09-13 09:30:00,59.59,59.59,59.32,59.32,9653.0,46.4046,46.4046,46.1944,46.1944,9653.0
2016-09-13 09:35:00,59.32,59.77,59.31,59.7,47478.0,46.1944,46.5448,46.1866,46.4903,47478.0
2016-09-13 09:40:00,59.75,59.94,59.58,59.83,82333.0,46.5292,46.6772,46.3969,46.5915,82333.0
2016-09-13 09:45:00,59.84,59.88,59.69,59.69,18318.0,46.5993,46.6305,46.4825,46.4825,18318.0
2016-09-13 09:50:00,59.67,59.75,59.62,59.71,33149.0,46.4669,46.5292,46.428,46.4981,33149.0
2016-09-13 09:55:00,59.69,59.72,59.36,59.37,87730.0,46.4825,46.5059,46.2255,46.2333,87730.0
2016-09-13 10:00:00,59.36,59.36,58.97,58.98,75160.0,46.2255,46.2255,45.9218,45.9296,75160.0
2016-09-13 10:05:00,58.99,59.27,58.98,59.17,57921.0,45.9374,46.1554,45.9296,46.0776,57921.0
2016-09-13 10:10:00,59.16,59.16,58.9,58.91,22668.0,46.0698,46.0698,45.8673,45.8751,22668.0
2016-09-13 10:15:00,58.9,59.13,58.89,59.05,35386.0,45.8673,46.0464,45.8595,45.9841,35386.0
2016-09-13 10:20:00,59.05,59.05,58.86,58.86,50331.0,45.9841,45.9841,45.8362,45.8362,50331.0
2016-09-13 10:25:00,58.85,58.94,58.81,58.82,46027.0,45.8284,45.8985,45.7972,45.805,46027.0
2016-09-13 10:30:00,58.82,59.01,58.82,58.99,25446.0,45.805,45.953,45.805,45.9374,25446.0
2016-09-13 10:35:00,58.99,59.02,58.84,58.86,11876.0,45.9374,45.9608,45.8206,45.8362,11876.0
2016-09-13 10:40:00,58.89,59.05,58.89,58.95,13430.0,45.8595,45.9841,45.8595,45.9063,13430.0
2016-09-13 10:45:00,58.96,59.08,58.94,58.99,14617.0,45.914,46.0075,45.8985,45.9374,14617.0
2016-09-13 10:50:00,59.01,59.02,58.85,58.98,17415.0,45.953,45.9608,45.8284,45.9296,17415.0
2016-09-13 10:55:00,58.95,59.07,58.94,59.07,23730.0,45.9063,45.9997,45.8985,45.9997,23730.0
2016-09-13 11:00:00,59.08,59.14,59.04,59.12,16359.0,46.0075,46.0542,45.9763,46.0386,16359.0
2016-09-13 11:05:00,59.1,59.15,58.89,58.96,58768.0,46.0231,46.062,45.8595,45.914,58768.0
2016-09-13 11:10:00,58.99,58.99,58.88,58.91,17804.0,45.9374,45.9374,45.8517,45.8751,17804.0
2016-09-13 11:15:00,58.91,58.92,58.75,58.89,16017.0,45.8751,45.8829,45.7505,45.8595,16017.0
2016-09-13 11:20:00,58.86,58.91,58.82,58.83,25205.0,45.8362,45.8751,45.805,45.8128,25205.0
2016-09-13 11:25:00,58.83,58.9,58.77,58.8,45054.0,45.8128,45.8673,45.7661,45.7894,45054.0
2016-09-13 11:30:00,58.81,58.83,58.67,58.71,23466.0,45.7972,45.8128,45.6882,45.7194,23466.0
2016-09-13 11:35:00,58.7,58.72,58.62,58.62,9884.0,45.7116,45.7271,45.6493,45.6493,9884.0
2016-09-13 11:40:00,58.62,58.72,58.61,58.69,22540.0,45.6493,45.7271,45.6415,45.7038,22540.0
2016-09-13 11:45:00,58.67,58.68,58.59,58.62,22541.0,45.6882,45.696,45.6259,45.6493,22541.0
2016-09-13 11:50:00,58.62,58.68,58.59,58.65,19022.0,45.6493,45.696,45.6259,45.6726,19022.0
2016-09-13 11:55:00,58.65,58.75,58.62,58.75,15100.0,45.6726,45.7505,45.6493,45.7505,15100.0
2016-09-13 12:00:00,58.73,58.75,58.67,58.69,18410.0,45.7349,45.7505,45.6882,45.7038,18410.0
2016-09-13 12:05:00,58.7,58.86,58.7,58.79,24198.0,45.7116,45.8362,45.7116,45.7817,24198.0
2016-09-13 12:10:00,58.81,58.91,58.8,58.9,15892.0,45.7972,45.8751,45.7894,45.8673,15892.0
2016-09-13 12:15:00,58.9,58.96,58.87,58.9,10850.0,45.8673,45.914,45.844,45.8673,10850.0
2016-09-13 12:20:00,58.89,58.92,58.68,58.69,21593.0,45.8595,45.8829,45.696,45.7038,21593.0
2016-09-13 12:25:00,58.67,58.69,58.61,58.65,17180.0,45.6882,45.7038,45.6415,45.6726,17180.0
2016-09-13 12:30:00,58.64,58.67,58.62,58.66,10469.0,45.6648,45.6882,45.6493,45.6804,10469.0
2016-09-13 12:35:00,58.66,58.72,58.61,58.72,71108.0,45.6804,45.7271,45.6415,45.7271,71108.0
2016-09-13 12:40:00,58.7,58.72,58.61,58.64,17813.0,45.7116,45.7271,45.6415,45.6648,17813.0
2016-09-13 12:45:00,58.66,58.66,58.55,58.6,14881.0,45.6804,45.6804,45.5948,45.6337,14881.0
2016-09-13 12:50:00,58.58,58.61,58.56,58.6,13335.0,45.6181,45.6415,45.6025,45.6337,13335.0
2016-09-13 12:55:00,58.6,58.6,58.5,58.51,20787.0,45.6337,45.6337,45.5558,45.5636,20787.0
2016-09-13 13:00:00,58.51,58.52,58.48,58.48,14974.0,45.5636,45.5714,45.5403,45.5403,14974.0
2016-09-13 13:05:00,58.5,58.55,58.48,58.54,40450.0,45.5558,45.5948,45.5403,45.587,40450.0
2016-09-13 13:10:00,58.54,58.61,58.5,58.51,28990.0,45.587,45.6415,45.5558,45.5636,28990.0
2016-09-13 13:15:00,58.5,58.65,58.49,58.65,24675.0,45.5558,45.6726,45.548,45.6726,24675.0
2016-09-13 13:20:00,58.65,58.72,58.56,58.57,25206.0,45.6726,45.7271,45.6025,45.6103,25206.0
2016-09-13 13:25:00,58.56,58.68,58.55,58.68,27516.0,45.6025,45.696,45.5948,45.696,27516.0
2016-09-13 13:30:00,58.68,58.78,58.57,58.57,32694.0,45.696,45.7739,45.6103,45.6103,32694.0
2016-09-13 13:35:00,58.57,58.62,58.56,58.61,16927.0,45.6103,45.6493,45.6025,45.6415,16927.0
2016-09-13 13:40:00,58.59,58.66,58.58,58.59,16034.0,45.6259,45.6804,45.6181,45.6259,16034.0
2016-09-13 13:45:00,58.6,58.6,58.51,58.54,16226.0,45.6337,45.6337,45.5636,45.587,16226.0
2016-09-13 13:50:00,58.54,58.56,58.44,58.52,16812.0,45.587,45.6025,45.5091,45.5714,16812.0
2016-09-13 13:55:00,58.54,58.56,58.45,58.53,16215.0,45.587,45.6025,45.5169,45.5792,16215.0
2016-09-13 14:00:00,58.53,58.55,58.51,58.53,22270.0,45.5792,45.5948,45.5636,45.5792,22270.0
2016-09-13 14:05:00,58.52,58.56,58.5,58.54,26210.0,45.5714,45.6025,45.5558,45.587,26210.0
2016-09-13 14:10:00,58.54,58.55,58.51,58.54,26952.0,45.587,45.5948,45.5636,45.587,26952.0
2016-09-13 14:15:00,58.54,58.54,58.48,58.54,11965.0,45.587,45.587,45.5403,45.587,11965.0
2016-09-13 14:20:00,58.54,58.54,58.49,58.51,14193.0,45.587,45.587,45.548,45.5636,14193.0
2016-09-13 14:25:00,58.51,58.54,58.39,58.39,18486.0,45.5636,45.587,45.4702,45.4702,18486.0
2016-09-13 14:30:00,58.39,58.41,58.35,58.4,22934.0,45.4702,45.4857,45.439,45.478,22934.0
2016-09-13 14:35:00,58.39,58.5,58.39,58.49,16485.0,45.4702,45.5558,45.4702,45.548,16485.0
2016-09-13 14:40:00,58.51,58.54,58.5,58.54,15101.0,45.5636,45.587,45.5558,45.587,15101.0
2016-09-13 14:45:00,58.54,58.55,58.51,58.53,21934.0,45.587,45.5948,45.5636,45.5792,21934.0
2016-09-13 14:50:00,58.54,58.55,58.51,58.52,15907.0,45.587,45.5948,45.5636,45.5714,15907.0
2016-09-13 14:55:00,58.53,58.54,58.52,58.52,11428.0,45.5792,45.587,45.5714,45.5714,11428.0
2016-09-13 15:00:00,58.52,58.54,58.44,58.47,16757.0,45.5714,45.587,45.5091,45.5325,16757.0
2016-09-13 15:05:00,58.47,58.47,58.42,58.43,14679.0,45.5325,45.5325,45.4935,45.5013,14679.0
2016-09-13 15:10:00,58.44,58.46,58.39,58.45,12731.0,45.5091,45.5247,45.4702,45.5169,12731.0
2016-09-13 15:15:00,58.45,58.55,58.43,58.5,31571.0,45.5169,45.5948,45.5013,45.5558,31571.0
2016-09-13 15:20:00,58.5,58.54,58.49,58.5,28965.0,45.5558,45.587,45.548,45.5558,28965.0
2016-09-13 15:25:00,58.52,58.66,58.5,58.64,27453.0,45.5714,45.6804,45.5558,45.6648,27453.0
2016-09-13 15:30:00,58.64,58.67,58.6,58.61,28707.0,45.6648,45.6882,45.6337,45.6415,28707.0
2016-09-13 15:35:00,58.61,58.62,58.56,58.56,36507.0,45.6415,45.6493,45.6025,45.6025,36507.0
2016-09-13 15:40:00,58.56,58.56,58.4,58.41,49888.0,45.6025,45.6025,45.478,45.4857,49888.0
2016-09-13 15:45:00,58.4,58.42,58.38,58.39,87014.0,45.478,45.4935,45.4624,45.4702,87014.0
2016-09-13 15:50:00,58.39,58.49,58.34,58.35,147985.0,45.4702,45.548,45.4312,45.439,147985.0
2016-09-13 15:55:00,58.35,58.42,58.16,58.2,254775.0,45.439,45.4935,45.2911,45.3222,254775.0
2016-09-14 09:30:00,58.45,59.02,58.23,59.02,32844.0,45.5169,45.9608,45.3456,45.9608,32844.0
2016-09-14 09:35:00,59.05,59.05,58.54,58.54,17800.0,45.9841,45.9841,45.587,45.587,17800.0
2016-09-14 09:40:00,58.52,58.52,58.24,58.35,17596.0,45.5714,45.5714,45.3534,45.439,17596.0
2016-09-14 09:45:00,58.38,58.55,58.27,58.37,25748.0,45.4624,45.5948,45.3767,45.4546,25748.0
2016-09-14 09:50:00,58.37,58.37,58.18,58.24,15624.0,45.4546,45.4546,45.3066,45.3534,15624.0
2016-09-14 09:55:00,58.21,58.48,58.18,58.42,13672.0,45.33,45.5403,45.3066,45.4935,13672.0
2016-09-14 10:00:00,58.4,58.59,58.31,58.49,42968.0,45.478,45.6259,45.4079,45.548,42968.0
2016-09-14 10:05:00,58.49,58.62,58.44,58.56,21659.0,45.548,45.6493,45.5091,45.6025,21659.0
2016-09-14 10:10:00,58.54,58.64,58.52,58.61,16876.0,45.587,45.6648,45.5714,45.6415,16876.0
2016-09-14 10:15:00,58.61,58.81,58.59,58.63,40650.0,45.6415,45.7972,45.6259,45.6571,40650.0
2016-09-14 10:20:00,58.65,58.81,58.65,58.79,16178.0,45.6726,45.7972,45.6726,45.7817,16178.0
2016-09-14 10:25:00,58.79,58.85,58.65,58.79,22879.0,45.7817,45.8284,45.6726,45.7817,22879.0
2016-09-14 10:30:00,58.82,58.93,58.8,58.87,29414.0,45.805,45.8907,45.7894,45.844,29414.0
2016-09-14 10:35:00,58.86,58.92,58.74,58.77,13500.0,45.8362,45.8829,45.7427,45.7661,13500.0
2016-09-14 10:40:00,58.78,58.78,58.59,58.62,9842.0,45.7739,45.7739,45.6259,45.6493,9842.0
2016-09-14 10:45:00,58.61,58.67,58.52,58.54,7662.0,45.6415,45.6882,45.5714,45.587,7662.0
2016-09-14 10:50:00,58.49,58.6,58.44,58.48,8620.0,45.548,45.6337,45.5091,45.5403,8620.0
2016-09-14 10:55:00,58.52,58.55,58.44,58.51,5652.0,45.5714,45.5948,45.5091,45.5636,5652.0
2016-09-14 11:00:00,58.55,58.7,58.51,58.63,7234.0,45.5948,45.7116,45.5636,45.6571,7234.0
2016-09-14 11:05:00,58.63,58.67,58.54,58.54,16742.0,45.6571,45.6882,45.587,45.587,16742.0
2016-09-14 11:10:00,58.52,58.66,58.48,58.62,7825.0,45.5714,45.6804,45.5403,45.6493,7825.0
2016-09-14 11:15:00,58.61,58.68,58.58,58.67,10752.0,45.6415,45.696,45.6181,45.6882,10752.0
2016-09-14 11:20:00,58.7,58.76,58.61,58.63,15552.0,45.7116,45.7583,45.6415,45.6571,15552.0
2016-09-14 11:25:00,58.61,58.7,58.51,58.53,20277.0,45.6415,45.7116,45.5636,45.5792,20277.0
2016-09-14 11:30:00,58.5,58.5,58.37,58.4,6173.0,45.5558,45.5558,45.4546,45.478,6173.0
2016-09-14 11:35:00,58.42,58.58,58.4,58.58,4700.0,45.4935,45.6181,45.478,45.6181,4700.0
2016-09-14 11:40:00,58.6,58.68,58.56,58.58,12350.0,45.6337,45.696,45.6025,45.6181,12350.0
2016-09-14 11:45:00,58.56,58.69,58.54,58.59,7400.0,45.6025,45.7038,45.587,45.6259,7400.0
2016-09-14 11:50:00,58.59,58.7,58.58,58.69,4200.0,45.6259,45.7116,45.6181,45.7038,4200.0
2016-09-14 11:55:00,58.66,58.76,58.62,58.65,12915.0,45.6804,45.7583,45.6493,45.6726,12915.0
2016-09-14 12:00:00,58.65,58.71,58.64,58.65,5981.0,45.6726,45.7194,45.6648,45.6726,5981.0
2016-09-14 12:05:00,58.68,58.73,58.55,58.67,8110.0,45.696,45.7349,45.5948,45.6882,8110.0
2016-09-14 12:10:00,58.65,58.71,58.58,58.61,4600.0,45.6726,45.7194,45.6181,45.6415,4600.0
2016-09-14 12:15:00,58.61,58.73,58.61,58.69,5147.0,45.6415,45.7349,45.6415,45.7038,5147.0
2016-09-14 12:20:00,58.71,58.8,58.71,58.79,4407.0,45.7194,45.7894,45.7194,45.7817,4407.0
2016-09-14 12:25:00,58.8,58.84,58.78,58.8,4850.0,45.7894,45.8206,45.7739,45.7894,4850.0
2016-09-14 12:30:00,58.82,58.83,58.75,58.75,4514.0,45.805,45.8128,45.7505,45.7505,4514.0
2016-09-14 12:35:00,58.75,58.87,58.74,58.77,12323.0,45.7505,45.844,45.7427,45.7661,12323.0
2016-09-14 12:40:00,58.71,58.71,58.56,58.6,8371.0,45.7194,45.7194,45.6025,45.6337,8371.0
2016-09-14 12:45:00,58.56,58.59,58.49,58.55,5885.0,45.6025,45.6259,45.548,45.5948,5885.0
2016-09-14 12:50:00,58.54,58.66,58.54,58.6,4141.0,45.587,45.6804,45.587,45.6337,4141.0
2016-09-14 12:55:00,58.62,58.62,58.55,58.57,9523.0,45.6493,45.6493,45.5948,45.6103,9523.0
2016-09-14 13:00:00,58.56,58.61,58.53,58.55,5600.0,45.6025,45.6415,45.5792,45.5948,5600.0
2016-09-14 13:05:00,58.54,58.56,58.47,58.55,4052.0,45.587,45.6025,45.5325,45.5948,4052.0
2016-09-14 13:10:00,58.54,58.55,58.51,58.52,6995.0,45.587,45.5948,45.5636,45.5714,6995.0
2016-09-14 13:15:00,58.52,58.52,58.45,58.45,3837.0,45.5714,45.5714,45.5169,45.5169,3837.0
2016-09-14 13:20:00,58.43,58.47,58.38,58.46,5932.0,45.5013,45.5325,45.4624,45.5247,5932.0
2016-09-14 13:25:00,58.47,58.53,58.43,58.5,5400.0,45.5325,45.5792,45.5013,45.5558,5400.0
2016-09-14 13:30:00,58.49,58.56,58.48,58.53,4324.0,45.548,45.6025,45.5403,45.5792,4324.0
2016-09-14 13:35:00,58.52,58.56,58.47,58.54,5601.0,45.5714,45.6025,45.5325,45.587,5601.0
2016-09-14 13:40:00,58.5,58.55,58.44,58.54,4159.0,45.5558,45.5948,45.5091,45.587,4159.0
2016-09-14 13:45:00,58.53,58.54,58.48,58.5,24769.0,45.5792,45.587,45.5403,45.5558,24769.0
2016-09-14 13:50:00,58.5,58.53,58.35,58.37,25086.0,45.5558,45.5792,45.439,45.4546,25086.0
2016-09-14 13:55:00,58.39,58.4,58.34,58.39,8007.0,45.4702,45.478,45.4312,45.4702,8007.0
2016-09-14 14:00:00,58.39,58.48,58.38,58.39,6352.0,45.4702,45.5403,45.4624,45.4702,6352.0
2016-09-14 14:05:00,58.37,58.44,58.37,58.41,6505.0,45.4546,45.5091,45.4546,45.4857,6505.0
2016-09-14 14:10:00,58.4,58.4,58.23,58.26,11042.0,45.478,45.478,45.3456,45.3689,11042.0
2016-09-14 14:15:00,58.27,58.45,58.27,58.45,7331.0,45.3767,45.5169,45.3767,45.5169,7331.0
2016-09-14 14:20:00,58.42,58.43,58.36,58.42,7000.0,45.4935,45.5013,45.4468,45.4935,7000.0
2016-09-14 14:25:00,58.41,58.42,58.35,58.42,9840.0,45.4857,45.4935,45.439,45.4935,9840.0
2016-09-14 14:30:00,58.42,58.53,58.39,58.49,22921.0,45.4935,45.5792,45.4702,45.548,22921.0
2016-09-14 14:35:00,58.51,58.51,58.47,58.48,6999.0,45.5636,45.5636,45.5325,45.5403,6999.0
2016-09-14 14:40:00,58.49,58.59,58.48,58.57,7079.0,45.548,45.6259,45.5403,45.6103,7079.0
2016-09-14 14:45:00,58.58,58.59,58.54,58.57,9992.0,45.6181,45.6259,45.587,45.6103,9992.0
2016-09-14 14:50:00,58.59,58.67,58.58,58.61,18804.0,45.6259,45.6882,45.6181,45.6415,18804.0
2016-09-14 14:55:00,58.61,58.68,58.58,58.66,14354.0,45.6415,45.696,45.6181,45.6804,14354.0
2016-09-14 15:00:00,58.66,58.7,58.61,58.65,17726.0,45.6804,45.7116,45.6415,45.6726,17726.0
2016-09-14 15:05:00,58.65,58.65,58.59,58.59,20001.0,45.6726,45.6726,45.6259,45.6259,20001.0
2016-09-14 15:10:00,58.6,58.6,58.45,58.5,18031.0,45.6337,45.6337,45.5169,45.5558,18031.0
2016-09-14 15:15:00,58.48,58.51,58.47,58.5,12472.0,45.5403,45.5636,45.5325,45.5558,12472.0
2016-09-14 15:20:00,58.49,58.56,58.46,58.48,11395.0,45.548,45.6025,45.5247,45.5403,11395.0
2016-09-14 15:25:00,58.48,58.52,58.45,58.49,9800.0,45.5403,45.5714,45.5169,45.548,9800.0
2016-09-14 15:30:00,58.47,58.59,58.45,58.59,21058.0,45.5325,45.6259,45.5169,45.6259,21058.0
2016-09-14 15:35:00,58.59,58.59,58.5,58.56,23042.0,45.6259,45.6259,45.5558,45.6025,23042.0
2016-09-14 15:40:00,58.56,58.63,58.52,58.56,31384.0,45.6025,45.6571,45.5714,45.6025,31384.0
2016-09-14 15:45:00,58.55,58.6,58.46,58.53,79384.0,45.5948,45.6337,45.5247,45.5792,79384.0
2016-09-14 15:50:00,58.52,58.62,58.47,58.61,72151.0,45.5714,45.6493,45.5325,45.6415,72151.0
2016-09-14 15:55:00,58.6,58.66,58.56,58.65,85065.0,45.6337,45.6804,45.6025,45.6726,85065.0
2016-09-15 09:30:00,59.73,59.73,59.17,59.53,48909.0,46.5137,46.5137,46.0776,46.3579,48909.0
2016-09-15 09:35:00,59.54,59.68,59.35,59.63,40864.0,46.3657,46.4747,46.2177,46.4358,40864.0
2016-09-15 09:40:00,59.6,59.84,59.42,59.68,48012.0,46.4124,46.5993,46.2723,46.4747,48012.0
2016-09-15 09:45:00,59.7,60.0,59.7,59.89,55306.0,46.4903,46.7239,46.4903,46.6383,55306.0
2016-09-15 09:50:00,59.88,59.94,59.68,59.88,20580.0,46.6305,46.6772,46.4747,46.6305,20580.0
2016-09-15 09:55:00,59.88,59.97,59.84,59.97,21436.0,46.6305,46.7006,46.5993,46.7006,21436.0
2016-09-15 10:00:00,59.96,60.01,59.83,59.99,48250.0,46.6928,46.7317,46.5915,46.7161,48250.0
2016-09-15 10:05:00,59.99,60.0,59.91,59.94,32372.0,46.7161,46.7239,46.6538,46.6772,32372.0
2016-09-15 10:10:00,59.94,60.0,59.92,59.96,32710.0,46.6772,46.7239,46.6616,46.6928,32710.0
2016-09-15 10:15:00,59.98,60.0,59.75,59.75,40831.0,46.7083,46.7239,46.5292,46.5292,40831.0
2016-09-15 10:20:00,59.76,59.76,59.64,59.67,19377.0,46.537,46.537,46.4436,46.4669,19377.0
2016-09-15 10:25:00,59.67,59.82,59.67,59.79,24194.0,46.4669,46.5838,46.4669,46.5604,24194.0
2016-09-15 10:30:00,59.81,59.9,59.8,59.83,12450.0,46.576,46.6461,46.5682,46.5915,12450.0
2016-09-15 10:35:00,59.87,59.97,59.86,59.92,31698.0,46.6227,46.7006,46.6149,46.6616,31698.0
2016-09-15 10:40:00,59.93,59.93,59.83,59.91,26577.0,46.6694,46.6694,46.5915,46.6538,26577.0
2016-09-15 10:45:00,59.92,59.97,59.91,59.96,29349.0,46.6616,46.7006,46.6538,46.6928,29349.0
2016-09-15 10:50:00,59.97,60.02,59.91,59.93,53369.0,46.7006,46.7395,46.6538,46.6694,53369.0
2016-09-15 10:55:00,59.94,60.0,59.94,60.0,13039.0,46.6772,46.7239,46.6772,46.7239,13039.0
2016-09-15 11:00:00,60.0,60.09,59.95,59.96,84085.0,46.7239,46.794,46.685,46.6928,84085.0
2016-09-15 11:05:00,59.95,59.96,59.87,59.89,20326.0,46.685,46.6928,46.6227,46.6383,20326.0
2016-09-15 11:10:00,59.88,59.95,59.84,59.95,19367.0,46.6305,46.685,46.5993,46.685,19367.0
2016-09-15 11:15:00,59.96,60.0,59.94,59.99,9833.0,46.6928,46.7239,46.6772,46.7161,9833.0
2016-09-15 11:20:00,59.96,59.99,59.93,59.93,24211.0,46.6928,46.7161,46.6694,46.6694,24211.0
2016-09-15 11:25:00,59.95,60.13,59.93,60.11,36035.0,46.685,46.8252,46.6694,46.8096,36035.0
2016-09-15 11:30:00,60.12,60.28,60.12,60.24,41219.0,46.8174,46.942,46.8174,46.9108,41219.0
2016-09-15 11:35:00,60.24,60.25,60.08,60.11,33287.0,46.9108,46.9186,46.7862,46.8096,33287.0
2016-09-15 11:40:00,60.09,60.12,60.05,60.09,16955.0,46.794,46.8174,46.7629,46.794,16955.0
2016-09-15 11:45:00,60.08,60.11,60.06,60.08,14528.0,46.7862,46.8096,46.7706,46.7862,14528.0
2016-09-15 11:50:00,60.08,60.15,60.05,60.08,21915.0,46.7862,46.8407,46.7629,46.7862,21915.0
2016-09-15 11:55:00,60.08,60.08,60.0,60.02,13959.0,46.7862,46.7862,46.7239,46.7395,13959.0
2016-09-15 12:00:00,60.02,60.05,60.0,60.02,12225.0,46.7395,46.7629,46.7239,46.7395,12225.0
2016-09-15 12:05:00,60.04,60.06,60.0,60.04,10491.0,46.7551,46.7706,46.7239,46.7551,10491.0
2016-09-15 12:10:00,60.03,60.05,60.0,60.04,9221.0,46.7473,46.7629,46.7239,46.7551,9221.0
2016-09-15 12:15:00,60.03,60.08,60.0,60.06,10398.0,46.7473,46.7862,46.7239,46.7706,10398.0
2016-09-15 12:20:00,60.05,60.09,60.05,60.08,7870.0,46.7629,46.794,46.7629,46.7862,7870.0
2016-09-15 12:25:00,60.09,60.09,60.05,60.06,15465.0,46.794,46.794,46.7629,46.7706,15465.0
2016-09-15 12:30:00,60.07,60.1,60.01,60.01,10657.0,46.7784,46.8018,46.7317,46.7317,10657.0
2016-09-15 12:35:00,60.0,60.04,59.99,60.02,11610.0,46.7239,46.7551,46.7161,46.7395,11610.0
2016-09-15 12:40:00,60.01,60.03,59.99,60.0,10572.0,46.7317,46.7473,46.7161,46.7239,10572.0
2016-09-15 12:45:00,60.0,60.08,59.98,60.07,7464.0,46.7239,46.7862,46.7083,46.7784,7464.0
2016-09-15 12:50:00,60.06,60.07,60.04,60.04,6600.0,46.7706,46.7784,46.7551,46.7551,6600.0
2016-09-15 12:55:00,60.05,60.14,60.05,60.1,15189.0,46.7629,46.8329,46.7629,46.8018,15189.0
2016-09-15 13:00:00,60.11,60.15,60.08,60.11,20495.0,46.8096,46.8407,46.7862,46.8096,20495.0
2016-09-15 13:05:00,60.11,60.12,59.94,59.98,11981.0,46.8096,46.8174,46.6772,46.7083,11981.0
2016-09-15 13:10:00,59.99,59.99,59.9,59.93,9661.0,46.7161,46.7161,46.6461,46.6694,9661.0
2016-09-15 13:15:00,59.94,59.96,59.84,59.95,16550.0,46.6772,46.6928,46.5993,46.685,16550.0
2016-09-15 13:20:00,59.92,59.97,59.91,59.95,6681.0,46.6616,46.7006,46.6538,46.685,6681.0
2016-09-15 13:25:00,59.95,59.97,59.88,59.9,8139.0,46.685,46.7006,46.6305,46.6461,8139.0
2016-09-15 13:30:00,59.92,60.0,59.9,59.99,6066.0,46.6616,46.7239,46.6461,46.7161,6066.0
2016-09-15 13:35:00,59.98,60.09,59.97,60.07,34608.0,46.7083,46.794,46.7006,46.7784,34608.0
2016-09-15 13:40:00,60.06,60.18,60.06,60.16,36356.0,46.7706,46.8641,46.7706,46.8485,36356.0
2016-09-15 13:45:00,60.15,60.26,60.15,60.24,14064.0,46.8407,46.9264,46.8407,46.9108,14064.0
2016-09-15 13:50:00,60.26,60.29,60.15,60.27,25606.0,46.9264,46.9498,46.8407,46.9342,25606.0
2016-09-15 13:55:00,60.27,60.27,60.23,60.25,13394.0,46.9342,46.9342,46.903,46.9186,13394.0
2016-09-15 14:00:00,60.25,60.36,60.25,60.35,16747.0,46.9186,47.0043,46.9186,46.9965,16747.0
2016-09-15 14:05:00,60.35,60.46,60.31,60.46,16894.0,46.9965,47.0821,46.9653,47.0821,16894.0
2016-09-15 14:10:00,60.46,60.5,60.45,60.48,22169.0,47.0821,47.1133,47.0744,47.0977,22169.0
2016-09-15 14:15:00,60.49,60.55,60.49,60.53,18637.0,47.1055,47.1522,47.1055,47.1367,18637.0
2016-09-15 14:20:00,60.53,60.54,60.48,60.54,14284.0,47.1367,47.1444,47.0977,47.1444,14284.0
2016-09-15 14:25:00,60.54,60.54,60.47,60.48,15964.0,47.1444,47.1444,47.0899,47.0977,15964.0
2016-09-15 14:30:00,60.48,60.48,60.41,60.48,21684.0,47.0977,47.0977,47.0432,47.0977,21684.0
2016-09-15 14:35:00,60.48,60.52,60.46,60.52,20091.0,47.0977,47.1289,47.0821,47.1289,20091.0
2016-09-15 14:40:00,60.51,60.52,60.46,60.47,12663.0,47.1211,47.1289,47.0821,47.0899,12663.0
2016-09-15 14:45:00,60.46,60.47,60.35,60.35,34080.0,47.0821,47.0899,46.9965,46.9965,34080.0
2016-09-15 14:50:00,60.35,60.35,60.25,60.27,56166.0,46.9965,46.9965,46.9186,46.9342,56166.0
2016-09-15 14:55:00,60.27,60.41,60.27,60.29,26923.0,46.9342,47.0432,46.9342,46.9498,26923.0
2016-09-15 15:00:00,60.29,60.37,60.29,60.35,33358.0,46.9498,47.0121,46.9498,46.9965,33358.0
2016-09-15 15:05:00,60.35,60.35,60.27,60.29,13364.0,46.9965,46.9965,46.9342,46.9498,13364.0
2016-09-15 15:10:00,60.3,60.31,60.27,60.28,19481.0,46.9575,46.9653,46.9342,46.942,19481.0
2016-09-15 15:15:00,60.27,60.29,60.23,60.24,14688.0,46.9342,46.9498,46.903,46.9108,14688.0
2016-09-15 15:20:00,60.24,60.25,60.17,60.17,25005.0,46.9108,46.9186,46.8563,46.8563,25005.0
2016-09-15 15:25:00,60.17,60.27,60.17,60.27,12868.0,46.8563,46.9342,46.8563,46.9342,12868.0
2016-09-15 15:30:00,60.27,60.3,60.23,60.26,24676.0,46.9342,46.9575,46.903,46.9264,24676.0
2016-09-15 15:35:00,60.27,60.32,60.27,60.3,26184.0,46.9342,46.9731,46.9342,46.9575,26184.0
2016-09-15 15:40:00,60.3,60.31,60.27,60.3,33498.0,46.9575,46.9653,46.9342,46.9575,33498.0
2016-09-15 15:45:00,60.31,60.33,60.26,60.3,33674.0,46.9653,46.9809,46.9264,46.9575,33674.0
2016-09-15 15:50:00,60.3,60.32,60.24,60.29,43325.0,46.9575,46.9731,46.9108,46.9498,43325.0
2016-09-15 15:55:00,60.28,60.39,60.28,60.36,86641.0,46.942,47.0276,46.942,47.0043,86641.0
2016-09-16 09:30:00,60.26,60.66,60.13,60.54,75572.0,46.9264,47.2379,46.8252,47.1444,75572.0
2016-09-16 09:35:00,60.5,60.57,60.33,60.42,29067.0,47.1133,47.1678,46.9809,47.051,29067.0
2016-09-16 09:40:00,60.43,60.54,60.3,60.54,42586.0,47.0588,47.1444,46.9575,47.1444,42586.0
2016-09-16 09:45:00,60.54,60.78,60.53,60.69,22449.0,47.1444,47.3313,47.1367,47.2612,22449.0
2016-09-16 09:50:00,60.63,60.73,60.6,60.7,10954.0,47.2145,47.2924,47.1912,47.269,10954.0
2016-09-16 09:55:00,60.72,60.77,60.66,60.68,20376.0,47.2846,47.3235,47.2379,47.2535,20376.0
2016-09-16 10:00:00,60.66,60.76,60.51,60.58,32610.0,47.2379,47.3158,47.1211,47.1756,32610.0
2016-09-16 10:05:00,60.56,60.63,60.54,60.62,23017.0,47.16,47.2145,47.1444,47.2067,23017.0
2016-09-16 10:10:00,60.62,60.72,60.61,60.72,12648.0,47.2067,47.2846,47.199,47.2846,12648.0
2016-09-16 10:15:00,60.7,60.87,60.67,60.85,25026.0,47.269,47.4014,47.2457,47.3858,25026.0
2016-09-16 10:20:00,60.84,60.84,60.65,60.72,16320.0,47.3781,47.3781,47.2301,47.2846,16320.0
2016-09-16 10:25:00,60.7,60.74,60.62,60.69,9767.0,47.269,47.3002,47.2067,47.2612,9767.0
2016-09-16 10:30:00,60.69,60.8,60.67,60.76,13856.0,47.2612,47.3469,47.2457,47.3158,13856.0
2016-09-16 10:35:00,60.75,60.76,60.63,60.75,10938.0,47.308,47.3158,47.2145,47.308,10938.0
2016-09-16 10:40:00,60.72,60.79,60.66,60.79,16233.0,47.2846,47.3391,47.2379,47.3391,16233.0
2016-09-16 10:45:00,60.79,60.8,60.7,60.7,8539.0,47.3391,47.3469,47.269,47.269,8539.0
2016-09-16 10:50:00,60.69,60.7,60.65,60.68,2605.0,47.2612,47.269,47.2301,47.2535,2605.0
2016-09-16 10:55:00,60.68,60.69,60.56,60.56,9052.0,47.2535,47.2612,47.16,47.16,9052.0
2016-09-16 11:00:00,60.56,60.56,60.45,60.45,11650.0,47.16,47.16,47.0744,47.0744,11650.0
2016-09-16 11:05:00,60.43,60.44,60.39,60.39,7516.0,47.0588,47.0666,47.0276,47.0276,7516.0
2016-09-16 11:10:00,60.38,60.44,60.37,60.44,7959.0,47.0198,47.0666,47.0121,47.0666,7959.0
2016-09-16 11:15:00,60.42,60.5,60.4,60.46,8607.0,47.051,47.1133,47.0354,47.0821,8607.0
2016-09-16 11:20:00,60.46,60.6,60.46,60.57,11540.0,47.0821,47.1912,47.0821,47.1678,11540.0
2016-09-16 11:25:00,60.57,60.61,60.55,60.59,10564.0,47.1678,47.199,47.1522,47.1834,10564.0
2016-09-16 11:30:00,60.57,60.61,60.56,60.61,5201.0,47.1678,47.199,47.16,47.199,5201.0
2016-09-16 11:35:00,60.62,60.71,60.62,60.7,9223.0,47.2067,47.2768,47.2067,47.269,9223.0
2016-09-16 11:40:00,60.68,60.74,60.68,60.74,3597.0,47.2535,47.3002,47.2535,47.3002,3597.0
2016-09-16 11:45:00,60.78,60.82,60.77,60.78,9218.0,47.3313,47.3625,47.3235,47.3313,9218.0
2016-09-16 11:50:00,60.78,60.78,60.72,60.73,11226.0,47.3313,47.3313,47.2846,47.2924,11226.0
2016-09-16 11:55:00,60.73,60.73,60.67,60.67,6665.0,47.2924,47.2924,47.2457,47.2457,6665.0
2016-09-16 12:00:00,60.67,60.67,60.61,60.61,12387.0,47.2457,47.2457,47.199,47.199,12387.0
2016-09-16 12:05:00,60.62,60.68,60.61,60.65,16570.0,47.2067,47.2535,47.199,47.2301,16570.0
2016-09-16 12:10:00,60.66,60.67,60.63,60.63,5703.0,47.2379,47.2457,47.2145,47.2145,5703.0
2016-09-16 12:15:00,60.62,60.63,60.55,60.55,8497.0,47.2067,47.2145,47.1522,47.1522,8497.0
2016-09-16 12:20:00,60.58,60.58,60.57,60.58,5200.0,47.1756,47.1756,47.1678,47.1756,5200.0
2016-09-16 12:25:00,60.58,60.59,60.56,60.59,7510.0,47.1756,47.1834,47.16,47.1834,7510.0
2016-09-16 12:30:00,60.59,60.61,60.59,60.6,7416.0,47.1834,47.199,47.1834,47.1912,7416.0
2016-09-16 12:35:00,60.59,60.61,60.59,60.6,6845.0,47.1834,47.199,47.1834,47.1912,6845.0
2016-09-16 12:40:00,60.6,60.6,60.51,60.54,9509.0,47.1912,47.1912,47.1211,47.1444,9509.0
2016-09-16 12:45:00,60.54,60.62,60.54,60.59,6700.0,47.1444,47.2067,47.1444,47.1834,6700.0
2016-09-16 12:50:00,60.58,60.65,60.55,60.65,7800.0,47.1756,47.2301,47.1522,47.2301,7800.0
2016-09-16 12:55:00,60.64,60.65,60.61,60.64,6659.0,47.2223,47.2301,47.199,47.2223,6659.0
2016-09-16 13:00:00,60.63,60.77,60.63,60.77,11070.0,47.2145,47.3235,47.2145,47.3235,11070.0
2016-09-16 13:05:00,60.76,60.83,60.75,60.83,10097.0,47.3158,47.3703,47.308,47.3703,10097.0
2016-09-16 13:10:00,60.81,60.81,60.71,60.72,9070.0,47.3547,47.3547,47.2768,47.2846,9070.0
2016-09-16 13:15:00,60.73,60.75,60.71,60.74,8768.0,47.2924,47.308,47.2768,47.3002,8768.0
2016-09-16 13:20:00,60.74,60.77,60.72,60.77,6000.0,47.3002,47.3235,47.2846,47.3235,6000.0
2016-09-16 13:25:00,60.76,60.77,60.73,60.73,8912.0,47.3158,47.3235,47.2924,47.2924,8912.0
2016-09-16 13:30:00,60.72,60.73,60.65,60.65,11033.0,47.2846,47.2924,47.2301,47.2301,11033.0
2016-09-16 13:35:00,60.63,60.63,60.57,60.59,13863.0,47.2145,47.2145,47.1678,47.1834,13863.0
2016-09-16 13:40:00,60.59,60.6,60.57,60.59,10095.0,47.1834,47.1912,47.1678,47.1834,10095.0
2016-09-16 13:45:00,60.59,60.66,60.56,60.66,13250.0,47.1834,47.2379,47.16,47.2379,13250.0
2016-09-16 13:50:00,60.67,60.68,60.64,60.68,14877.0,47.2457,47.2535,47.2223,47.2535,14877.0
2016-09-16 13:55:00,60.68,60.69,60.66,60.69,7062.0,47.2535,47.2612,47.2379,47.2612,7062.0
2016-09-16 14:00:00,60.69,60.69,60.63,60.63,7146.0,47.2612,47.2612,47.2145,47.2145,7146.0
2016-09-16 14:05:00,60.63,60.73,60.61,60.73,8091.0,47.2145,47.2924,47.199,47.2924,8091.0
2016-09-16 14:10:00,60.73,60.77,60.7,60.75,8430.0,47.2924,47.3235,47.269,47.308,8430.0
2016-09-16 14:15:00,60.75,60.8,60.74,60.79,6728.0,47.308,47.3469,47.3002,47.3391,6728.0
2016-09-16 14:20:00,60.79,60.82,60.79,60.8,5687.0,47.3391,47.3625,47.3391,47.3469,5687.0
2016-09-16 14:25:00,60.79,60.8,60.73,60.8,9113.0,47.3391,47.3469,47.2924,47.3469,9113.0
2016-09-16 14:30:00,60.81,60.83,60.8,60.8,6263.0,47.3547,47.3703,47.3469,47.3469,6263.0
2016-09-16 14:35:00,60.8,60.82,60.75,60.75,7490.0,47.3469,47.3625,47.308,47.308,7490.0
2016-09-16 14:40:00,60.75,60.75,60.73,60.75,7213.0,47.308,47.308,47.2924,47.308,7213.0
2016-09-16 14:45:00,60.74,60.78,60.73,60.77,10364.0,47.3002,47.3313,47.2924,47.3235,10364.0
2016-09-16 14:50:00,60.78,60.78,60.74,60.76,9411.0,47.3313,47.3313,47.3002,47.3158,9411.0
2016-09-16 14:55:00,60.75,60.75,60.71,60.73,17910.0,47.308,47.308,47.2768,47.2924,17910.0
2016-09-16 15:00:00,60.73,60.78,60.73,60.76,14640.0,47.2924,47.3313,47.2924,47.3158,14640.0
2016-09-16 15:05:00,60.75,60.76,60.73,60.75,16393.0,47.308,47.3158,47.2924,47.308,16393.0
2016-09-16 15:10:00,60.75,60.76,60.74,60.76,12598.0,47.308,47.3158,47.3002,47.3158,12598.0
2016-09-16 15:15:00,60.76,60.76,60.72,60.72,9451.0,47.3158,47.3158,47.2846,47.2846,9451.0
2016-09-16 15:20:00,60.73,60.74,60.72,60.73,14194.0,47.2924,47.3002,47.2846,47.2924,14194.0
2016-09-16 15:25:00,60.73,60.73,60.68,60.68,7843.0,47.2924,47.2924,47.2535,47.2535,7843.0
2016-09-16 15:30:00,60.69,60.7,60.68,60.69,14340.0,47.2612,47.269,47.2535,47.2612,14340.0
2016-09-16 15:35:00,60.68,60.69,60.61,60.61,28464.0,47.2535,47.2612,47.199,47.199,28464.0
2016-09-16 15:40:00,60.6,60.62,60.59,60.61,19139.0,47.1912,47.2067,47.1834,47.199,19139.0
2016-09-16 15:45:00,60.61,60.66,60.6,60.64,33996.0,47.199,47.2379,47.1912,47.2223,33996.0
2016-09-16 15:50:00,60.65,60.65,60.58,60.58,28232.0,47.2301,47.2301,47.1756,47.1756,28232.0
2016-09-16 15:55:00,60.58,60.58,60.42,60.44,199130.0,47.1756,47.1756,47.051,47.0666,199130.0
2016-09-19 09:30:00,60.59,60.84,60.57,60.7,30197.0,47.1834,47.3781,47.1678,47.269,30197.0
2016-09-19 09:35:00,60.71,60.81,60.69,60.76,6766.0,47.2768,47.3547,47.2612,47.3158,6766.0
2016-09-19 09:40:00,60.74,60.74,60.56,60.63,108940.0,47.3002,47.3002,47.16,47.2145,108940.0
2016-09-19 09:45:00,60.6,60.73,60.57,60.69,4585.0,47.1912,47.2924,47.1678,47.2612,4585.0
2016-09-19 09:50:00,60.67,60.8,60.66,60.79,8032.0,47.2457,47.3469,47.2379,47.3391,8032.0
2016-09-19 09:55:00,60.79,60.97,60.79,60.97,11976.0,47.3391,47.4793,47.3391,47.4793,11976.0
2016-09-19 10:00:00,60.97,61.04,60.91,61.01,18809.0,47.4793,47.5338,47.4326,47.5104,18809.0
2016-09-19 10:05:00,61.01,61.05,60.99,61.03,7697.0,47.5104,47.5416,47.4949,47.526,7697.0
2016-09-19 10:10:00,61.02,61.05,60.9,60.95,17294.0,47.5182,47.5416,47.4248,47.4637,17294.0
2016-09-19 10:15:00,60.94,60.95,60.84,60.89,11275.0,47.4559,47.4637,47.3781,47.417,11275.0
2016-09-19 10:20:00,60.9,60.91,60.79,60.83,10293.0,47.4248,47.4326,47.3391,47.3703,10293.0
2016-09-19 10:25:00,60.82,60.92,60.81,60.9,8958.0,47.3625,47.4404,47.3547,47.4248,8958.0
2016-09-19 10:30:00,60.91,60.99,60.91,60.97,30080.0,47.4326,47.4949,47.4326,47.4793,30080.0
2016-09-19 10:35:00,60.96,61.0,60.9,60.93,56639.0,47.4715,47.5027,47.4248,47.4481,56639.0
2016-09-19 10:40:00,60.92,60.97,60.87,60.97,6600.0,47.4404,47.4793,47.4014,47.4793,6600.0
2016-09-19 10:45:00,60.98,61.05,60.94,61.03,19118.0,47.4871,47.5416,47.4559,47.526,19118.0
2016-09-19 10:50:00,61.04,61.17,61.03,61.13,34030.0,47.5338,47.635,47.526,47.6039,34030.0
2016-09-19 10:55:00,61.13,61.14,61.02,61.03,19810.0,47.6039,47.6117,47.5182,47.526,19810.0
2016-09-19 11:00:00,61.04,61.1,61.04,61.09,6538.0,47.5338,47.5805,47.5338,47.5727,6538.0
2016-09-19 11:05:00,61.1,61.13,61.08,61.1,10597.0,47.5805,47.6039,47.565,47.5805,10597.0
2016-09-19 11:10:00,61.1,61.11,61.06,61.07,9895.0,47.5805,47.5883,47.5494,47.5572,9895.0
2016-09-19 11:15:00,61.08,61.1,61.05,61.1,16940.0,47.565,47.5805,47.5416,47.5805,16940.0
2016-09-19 11:20:00,61.1,61.12,61.08,61.12,12153.0,47.5805,47.5961,47.565,47.5961,12153.0
2016-09-19 11:25:00,61.11,61.24,61.1,61.23,19400.0,47.5883,47.6896,47.5805,47.6818,19400.0
2016-09-19 11:30:00,61.25,61.29,61.21,61.26,13443.0,47.6973,47.7285,47.6662,47.7051,13443.0
2016-09-19 11:35:00,61.26,61.26,61.22,61.23,8650.0,47.7051,47.7051,47.674,47.6818,8650.0
2016-09-19 11:40:00,61.21,61.23,61.21,61.23,3563.0,47.6662,47.6818,47.6662,47.6818,3563.0
2016-09-19 11:45:00,61.23,61.3,61.23,61.3,21157.0,47.6818,47.7363,47.6818,47.7363,21157.0
2016-09-19 11:50:00,61.31,61.4,61.3,61.4,6525.0,47.7441,47.8141,47.7363,47.8141,6525.0
2016-09-19 11:55:00,61.42,61.47,61.4,61.47,6958.0,47.8297,47.8687,47.8141,47.8687,6958.0
2016-09-19 12:00:00,61.47,61.55,61.46,61.54,14153.0,47.8687,47.931,47.8609,47.9232,14153.0
2016-09-19 12:05:00,61.55,61.61,61.54,61.57,21347.0,47.931,47.9777,47.9232,47.9465,21347.0
2016-09-19 12:10:00,61.55,61.57,61.34,61.39,29776.0,47.931,47.9465,47.7674,47.8064,29776.0
2016-09-19 12:15:00,61.37,61.37,61.25,61.28,8409.0,47.7908,47.7908,47.6973,47.7207,8409.0
2016-09-19 12:20:00,61.28,61.38,61.27,61.38,7198.0,47.7207,47.7986,47.7129,47.7986,7198.0
2016-09-19 12:25:00,61.36,61.43,61.36,61.4,15295.0,47.783,47.8375,47.783,47.8141,15295.0
2016-09-19 12:30:00,61.39,61.39,61.32,61.33,5300.0,47.8064,47.8064,47.7518,47.7596,5300.0
2016-09-19 12:35:00,61.31,61.31,61.19,61.2,13000.0,47.7441,47.7441,47.6506,47.6584,13000.0
2016-09-19 12:40:00,61.19,61.26,61.18,61.26,12793.0,47.6506,47.7051,47.6428,47.7051,12793.0
2016-09-19 12:45:00,61.25,61.29,61.22,61.22,11350.0,47.6973,47.7285,47.674,47.674,11350.0
2016-09-19 12:50:00,61.22,61.22,61.17,61.18,5000.0,47.674,47.674,47.635,47.6428,5000.0
2016-09-19 12:55:00,61.16,61.16,61.04,61.07,28438.0,47.6273,47.6273,47.5338,47.5572,28438.0
2016-09-19 13:00:00,61.04,61.09,61.0,61.01,28045.0,47.5338,47.5727,47.5027,47.5104,28045.0
2016-09-19 13:05:00,61.0,61.0,60.92,60.92,6411.0,47.5027,47.5027,47.4404,47.4404,6411.0
2016-09-19 13:10:00,60.92,60.97,60.91,60.97,7673.0,47.4404,47.4793,47.4326,47.4793,7673.0
2016-09-19 13:15:00,60.97,61.04,60.97,61.04,16353.0,47.4793,47.5338,47.4793,47.5338,16353.0
2016-09-19 13:20:00,61.02,61.07,61.02,61.07,5680.0,47.5182,47.5572,47.5182,47.5572,5680.0
2016-09-19 13:25:00,61.06,61.07,60.95,60.96,23344.0,47.5494,47.5572,47.4637,47.4715,23344.0
2016-09-19 13:30:00,60.96,60.96,60.76,60.77,19185.0,47.4715,47.4715,47.3158,47.3235,19185.0
2016-09-19 13:35:00,60.76,60.76,60.71,60.74,9840.0,47.3158,47.3158,47.2768,47.3002,9840.0
2016-09-19 13:40:00,60.74,60.77,60.73,60.74,7510.0,47.3002,47.3235,47.2924,47.3002,7510.0
2016-09-19 13:45:00,60.73,60.81,60.72,60.78,16463.0,47.2924,47.3547,47.2846,47.3313,16463.0
2016-09-19 13:50:00,60.78,60.87,60.77,60.87,17637.0,47.3313,47.4014,47.3235,47.4014,17637.0
2016-09-19 13:55:00,60.88,60.93,60.88,60.93,13218.0,47.4092,47.4481,47.4092,47.4481,13218.0
2016-09-19 14:00:00,60.92,60.95,60.89,60.9,19785.0,47.4404,47.4637,47.417,47.4248,19785.0
2016-09-19 14:05:00,60.9,60.98,60.9,60.96,23222.0,47.4248,47.4871,47.4248,47.4715,23222.0
2016-09-19 14:10:00,60.97,61.01,60.96,61.0,8650.0,47.4793,47.5104,47.4715,47.5027,8650.0
2016-09-19 14:15:00,61.0,61.01,60.99,61.01,8487.0,47.5027,47.5104,47.4949,47.5104,8487.0
2016-09-19 14:20:00,61.01,61.04,61.0,61.04,5525.0,47.5104,47.5338,47.5027,47.5338,5525.0
2016-09-19 14:25:00,61.04,61.19,61.04,61.15,27068.0,47.5338,47.6506,47.5338,47.6195,27068.0
2016-09-19 14:30:00,61.15,61.22,61.15,61.21,12826.0,47.6195,47.674,47.6195,47.6662,12826.0
2016-09-19 14:35:00,61.21,61.22,61.18,61.19,14725.0,47.6662,47.674,47.6428,47.6506,14725.0
2016-09-19 14:40:00,61.19,61.25,61.18,61.19,10650.0,47.6506,47.6973,47.6428,47.6506,10650.0
2016-09-19 14:45:00,61.18,61.25,61.18,61.24,9700.0,47.6428,47.6973,47.6428,47.6896,9700.0
2016-09-19 14:50:00,61.24,61.25,61.23,61.23,4190.0,47.6896,47.6973,47.6818,47.6818,4190.0
2016-09-19 14:55:00,61.24,61.27,61.21,61.24,28168.0,47.6896,47.7129,47.6662,47.6896,28168.0
2016-09-19 15:00:00,61.24,61.24,61.14,61.14,17887.0,47.6896,47.6896,47.6117,47.6117,17887.0
2016-09-19 15:05:00,61.14,61.15,61.06,61.06,11812.0,47.6117,47.6195,47.5494,47.5494,11812.0
2016-09-19 15:10:00,61.06,61.08,61.03,61.07,19414.0,47.5494,47.565,47.526,47.5572,19414.0
2016-09-19 15:15:00,61.07,61.07,60.95,60.99,20764.0,47.5572,47.5572,47.4637,47.4949,20764.0
2016-09-19 15:20:00,61.0,61.05,60.99,61.04,16597.0,47.5027,47.5416,47.4949,47.5338,16597.0
2016-09-19 15:25:00,61.04,61.08,60.98,61.0,18412.0,47.5338,47.565,47.4871,47.5027,18412.0
2016-09-19 15:30:00,60.99,61.03,60.91,60.93,21926.0,47.4949,47.526,47.4326,47.4481,21926.0
2016-09-19 15:35:00,60.94,61.02,60.93,61.01,19266.0,47.4559,47.5182,47.4481,47.5104,19266.0
2016-09-19 15:40:00,61.0,61.01,60.9,60.93,42203.0,47.5027,47.5104,47.4248,47.4481,42203.0
2016-09-19 15:45:00,60.94,60.94,60.85,60.87,45476.0,47.4559,47.4559,47.3858,47.4014,45476.0
2016-09-19 15:50:00,60.87,60.89,60.84,60.86,55229.0,47.4014,47.417,47.3781,47.3936,55229.0
2016-09-19 15:55:00,60.87,60.89,60.82,60.83,94612.0,47.4014,47.417,47.3625,47.3703,94612.0
2016-09-20 09:30:00,61.07,61.24,60.87,61.05,10510.0,47.5572,47.6896,47.4014,47.5416,10510.0
2016-09-20 09:35:00,61.0,61.02,60.64,60.64,6340.0,47.5027,47.5182,47.2223,47.2223,6340.0
2016-09-20 09:40:00,60.62,60.88,60.62,60.84,6392.0,47.2067,47.4092,47.2067,47.3781,6392.0
2016-09-20 09:45:00,60.88,60.88,60.75,60.8,5100.0,47.4092,47.4092,47.308,47.3469,5100.0
2016-09-20 09:50:00,60.77,60.95,60.77,60.9,4677.0,47.3235,47.4637,47.3235,47.4248,4677.0
2016-09-20 09:55:00,60.85,60.87,60.76,60.82,9440.0,47.3858,47.4014,47.3158,47.3625,9440.0
2016-09-20 10:00:00,60.8,60.9,60.75,60.77,5919.0,47.3469,47.4248,47.308,47.3235,5919.0
2016-09-20 10:05:00,60.78,60.78,60.72,60.76,2750.0,47.3313,47.3313,47.2846,47.3158,2750.0
2016-09-20 10:10:00,60.74,60.8,60.68,60.8,4536.0,47.3002,47.3469,47.2535,47.3469,4536.0
2016-09-20 10:15:00,60.76,60.85,60.73,60.84,26519.0,47.3158,47.3858,47.2924,47.3781,26519.0
2016-09-20 10:20:00,60.83,60.85,60.74,60.75,24216.0,47.3703,47.3858,47.3002,47.308,24216.0
2016-09-20 10:25:00,60.75,60.8,60.75,60.76,4050.0,47.308,47.3469,47.308,47.3158,4050.0
2016-09-20 10:30:00,60.77,60.8,60.66,60.66,20662.0,47.3235,47.3469,47.2379,47.2379,20662.0
2016-09-20 10:35:00,60.62,60.7,60.61,60.62,7637.0,47.2067,47.269,47.199,47.2067,7637.0
2016-09-20 10:40:00,60.63,60.7,60.63,60.67,2200.0,47.2145,47.269,47.2145,47.2457,2200.0
2016-09-20 10:45:00,60.69,60.71,60.63,60.68,4859.0,47.2612,47.2768,47.2145,47.2535,4859.0
2016-09-20 10:50:00,60.69,60.7,60.66,60.66,3365.0,47.2612,47.269,47.2379,47.2379,3365.0
2016-09-20 10:55:00,60.62,60.65,60.59,60.59,3205.0,47.2067,47.2301,47.1834,47.1834,3205.0
2016-09-20 11:00:00,60.61,60.63,60.56,60.62,9368.0,47.199,47.2145,47.16,47.2067,9368.0
2016-09-20 11:05:00,60.62,60.72,60.62,60.72,21832.0,47.2067,47.2846,47.2067,47.2846,21832.0
2016-09-20 11:10:00,60.72,60.78,60.72,60.74,7791.0,47.2846,47.3313,47.2846,47.3002,7791.0
2016-09-20 11:15:00,60.73,60.77,60.73,60.75,2223.0,47.2924,47.3235,47.2924,47.308,2223.0
2016-09-20 11:20:00,60.75,60.75,60.7,60.7,8366.0,47.308,47.308,47.269,47.269,8366.0
2016-09-20 11:25:00,60.7,60.79,60.7,60.74,8240.0,47.269,47.3391,47.269,47.3002,8240.0
2016-09-20 11:30:00,60.74,60.76,60.72,60.73,3702.0,47.3002,47.3158,47.2846,47.2924,3702.0
2016-09-20 11:35:00,60.75,60.75,60.7,60.7,4242.0,47.308,47.308,47.269,47.269,4242.0
2016-09-20 11:40:00,60.7,60.74,60.7,60.73,3448.0,47.269,47.3002,47.269,47.2924,3448.0
2016-09-20 11:45:00,60.72,60.75,60.7,60.71,8357.0,47.2846,47.308,47.269,47.2768,8357.0
2016-09-20 11:50:00,60.73,60.73,60.7,60.71,3010.0,47.2924,47.2924,47.269,47.2768,3010.0
2016-09-20 11:55:00,60.71,60.77,60.7,60.73,10451.0,47.2768,47.3235,47.269,47.2924,10451.0
2016-09-20 12:00:00,60.73,60.77,60.73,60.74,4330.0,47.2924,47.3235,47.2924,47.3002,4330.0
2016-09-20 12:05:00,60.71,60.74,60.7,60.72,5022.0,47.2768,47.3002,47.269,47.2846,5022.0
2016-09-20 12:10:00,60.72,60.75,60.71,60.73,4883.0,47.2846,47.308,47.2768,47.2924,4883.0
2016-09-20 12:15:00,60.73,60.74,60.71,60.74,1000.0,47.2924,47.3002,47.2768,47.3002,1000.0
2016-09-20 12:20:00,60.76,60.79,60.76,60.79,1860.0,47.3158,47.3391,47.3158,47.3391,1860.0
2016-09-20 12:25:00,60.77,60.84,60.77,60.84,5848.0,47.3235,47.3781,47.3235,47.3781,5848.0
2016-09-20 12:30:00,60.84,60.84,60.77,60.77,5550.0,47.3781,47.3781,47.3235,47.3235,5550.0
2016-09-20 12:35:00,60.77,60.84,60.75,60.82,8947.0,47.3235,47.3781,47.308,47.3625,8947.0
2016-09-20 12:40:00,60.82,60.84,60.8,60.8,8643.0,47.3625,47.3781,47.3469,47.3469,8643.0
2016-09-20 12:45:00,60.78,60.78,60.71,60.71,3500.0,47.3313,47.3313,47.2768,47.2768,3500.0
2016-09-20 12:50:00,60.72,60.75,60.71,60.75,2297.0,47.2846,47.308,47.2768,47.308,2297.0
2016-09-20 12:55:00,60.76,60.76,60.69,60.71,10774.0,47.3158,47.3158,47.2612,47.2768,10774.0
2016-09-20 13:00:00,60.71,60.76,60.7,60.72,13566.0,47.2768,47.3158,47.269,47.2846,13566.0
2016-09-20 13:05:00,60.72,60.73,60.7,60.72,13672.0,47.2846,47.2924,47.269,47.2846,13672.0
2016-09-20 13:10:00,60.72,60.82,60.72,60.8,8148.0,47.2846,47.3625,47.2846,47.3469,8148.0
2016-09-20 13:15:00,60.8,60.84,60.8,60.84,6249.0,47.3469,47.3781,47.3469,47.3781,6249.0
2016-09-20 13:20:00,60.85,60.85,60.8,60.82,5549.0,47.3858,47.3858,47.3469,47.3625,5549.0
2016-09-20 13:25:00,60.83,60.84,60.79,60.79,2755.0,47.3703,47.3781,47.3391,47.3391,2755.0
2016-09-20 13:30:00,60.79,60.82,60.77,60.82,4400.0,47.3391,47.3625,47.3235,47.3625,4400.0
2016-09-20 13:35:00,60.82,60.85,60.81,60.83,4670.0,47.3625,47.3858,47.3547,47.3703,4670.0
2016-09-20 13:40:00,60.84,60.84,60.82,60.82,3300.0,47.3781,47.3781,47.3625,47.3625,3300.0
2016-09-20 13:45:00,60.83,60.83,60.8,60.82,4800.0,47.3703,47.3703,47.3469,47.3625,4800.0
2016-09-20 13:50:00,60.82,60.84,60.8,60.81,2300.0,47.3625,47.3781,47.3469,47.3547,2300.0
2016-09-20 13:55:00,60.81,60.88,60.81,60.85,3400.0,47.3547,47.4092,47.3547,47.3858,3400.0
2016-09-20 14:00:00,60.86,60.92,60.85,60.91,8112.0,47.3936,47.4404,47.3858,47.4326,8112.0
2016-09-20 14:05:00,60.9,60.94,60.85,60.88,8118.0,47.4248,47.4559,47.3858,47.4092,8118.0
2016-09-20 14:10:00,60.85,60.87,60.81,60.82,5323.0,47.3858,47.4014,47.3547,47.3625,5323.0
2016-09-20 14:15:00,60.81,60.83,60.77,60.78,8876.0,47.3547,47.3703,47.3235,47.3313,8876.0
2016-09-20 14:20:00,60.78,60.79,60.72,60.72,6200.0,47.3313,47.3391,47.2846,47.2846,6200.0
2016-09-20 14:25:00,60.71,60.73,60.7,60.7,6593.0,47.2768,47.2924,47.269,47.269,6593.0
2016-09-20 14:30:00,60.7,60.77,60.7,60.75,17005.0,47.269,47.3235,47.269,47.308,17005.0
2016-09-20 14:35:00,60.74,60.74,60.7,60.7,2348.0,47.3002,47.3002,47.269,47.269,2348.0
2016-09-20 14:40:00,60.71,60.74,60.7,60.71,9762.0,47.2768,47.3002,47.269,47.2768,9762.0
2016-09-20 14:45:00,60.71,60.75,60.7,60.74,7801.0,47.2768,47.308,47.269,47.3002,7801.0
2016-09-20 14:50:00,60.75,60.78,60.74,60.75,7728.0,47.308,47.3313,47.3002,47.308,7728.0
2016-09-20 14:55:00,60.75,60.83,60.75,60.8,19250.0,47.308,47.3703,47.308,47.3469,19250.0
2016-09-20 15:00:00,60.8,60.8,60.75,60.75,8438.0,47.3469,47.3469,47.308,47.308,8438.0
2016-09-20 15:05:00,60.75,60.76,60.73,60.75,3800.0,47.308,47.3158,47.2924,47.308,3800.0
2016-09-20 15:10:00,60.74,60.79,60.73,60.76,7320.0,47.3002,47.3391,47.2924,47.3158,7320.0
2016-09-20 15:15:00,60.77,60.78,60.75,60.77,4300.0,47.3235,47.3313,47.308,47.3235,4300.0
2016-09-20 15:20:00,60.77,60.78,60.76,60.78,7031.0,47.3235,47.3313,47.3158,47.3313,7031.0
2016-09-20 15:25:00,60.78,60.85,60.78,60.83,9101.0,47.3313,47.3858,47.3313,47.3703,9101.0
2016-09-20 15:30:00,60.84,60.86,60.82,60.84,9791.0,47.3781,47.3936,47.3625,47.3781,9791.0
2016-09-20 15:35:00,60.84,60.9,60.83,60.9,9498.0,47.3781,47.4248,47.3703,47.4248,9498.0
2016-09-20 15:40:00,60.9,60.91,60.84,60.85,17415.0,47.4248,47.4326,47.3781,47.3858,17415.0
2016-09-20 15:45:00,60.85,60.86,60.83,60.86,11892.0,47.3858,47.3936,47.3703,47.3936,11892.0
2016-09-20 15:50:00,60.86,60.86,60.76,60.77,25411.0,47.3936,47.3936,47.3158,47.3235,25411.0
2016-09-20 15:55:00,60.76,60.92,60.75,60.79,154229.0,47.3158,47.4404,47.308,47.3391,154229.0
2016-09-21 09:30:00,60.74,60.86,60.68,60.75,14209.0,47.3002,47.3936,47.2535,47.308,14209.0
2016-09-21 09:35:00,60.84,60.85,60.73,60.79,33441.0,47.3781,47.3858,47.2924,47.3391,33441.0
2016-09-21 09:40:00,60.84,60.97,60.82,60.85,13327.0,47.3781,47.4793,47.3625,47.3858,13327.0
2016-09-21 09:45:00,60.83,60.88,60.82,60.88,8346.0,47.3703,47.4092,47.3625,47.4092,8346.0
2016-09-21 09:50:00,60.88,61.18,60.87,61.18,20928.0,47.4092,47.6428,47.4014,47.6428,20928.0
2016-09-21 09:55:00,61.21,61.25,61.08,61.22,23439.0,47.6662,47.6973,47.565,47.674,23439.0
2016-09-21 10:00:00,61.26,61.29,61.17,61.2,14570.0,47.7051,47.7285,47.635,47.6584,14570.0
2016-09-21 10:05:00,61.19,61.34,61.19,61.33,16248.0,47.6506,47.7674,47.6506,47.7596,16248.0
2016-09-21 10:10:00,61.35,61.4,61.32,61.32,12043.0,47.7752,47.8141,47.7518,47.7518,12043.0
2016-09-21 10:15:00,61.31,61.42,61.26,61.39,18694.0,47.7441,47.8297,47.7051,47.8064,18694.0
2016-09-21 10:20:00,61.44,61.46,61.24,61.24,12129.0,47.8453,47.8609,47.6896,47.6896,12129.0
2016-09-21 10:25:00,61.24,61.24,61.08,61.09,18821.0,47.6896,47.6896,47.565,47.5727,18821.0
2016-09-21 10:30:00,61.11,61.14,61.04,61.04,19534.0,47.5883,47.6117,47.5338,47.5338,19534.0
2016-09-21 10:35:00,61.06,61.17,61.04,61.16,9669.0,47.5494,47.635,47.5338,47.6273,9669.0
2016-09-21 10:40:00,61.13,61.16,61.1,61.15,9507.0,47.6039,47.6273,47.5805,47.6195,9507.0
2016-09-21 10:45:00,61.15,61.15,61.06,61.12,4160.0,47.6195,47.6195,47.5494,47.5961,4160.0
2016-09-21 10:50:00,61.12,61.12,61.0,61.0,9098.0,47.5961,47.5961,47.5027,47.5027,9098.0
2016-09-21 10:55:00,61.0,61.06,60.99,61.05,7131.0,47.5027,47.5494,47.4949,47.5416,7131.0
2016-09-21 11:00:00,61.04,61.11,61.02,61.11,8197.0,47.5338,47.5883,47.5182,47.5883,8197.0
2016-09-21 11:05:00,61.13,61.13,61.01,61.02,29462.0,47.6039,47.6039,47.5104,47.5182,29462.0
2016-09-21 11:10:00,61.01,61.09,60.99,61.08,5800.0,47.5104,47.5727,47.4949,47.565,5800.0
2016-09-21 11:15:00,61.07,61.07,61.0,61.03,6500.0,47.5572,47.5572,47.5027,47.526,6500.0
2016-09-21 11:20:00,61.03,61.11,61.02,61.1,5698.0,47.526,47.5883,47.5182,47.5805,5698.0
2016-09-21 11:25:00,61.1,61.1,60.95,60.95,7200.0,47.5805,47.5805,47.4637,47.4637,7200.0
2016-09-21 11:30:00,60.94,60.95,60.88,60.94,13254.0,47.4559,47.4637,47.4092,47.4559,13254.0
2016-09-21 11:35:00,60.99,61.06,60.99,61.06,3568.0,47.4949,47.5494,47.4949,47.5494,3568.0
2016-09-21 11:40:00,61.05,61.08,61.05,61.07,7600.0,47.5416,47.565,47.5416,47.5572,7600.0
2016-09-21 11:45:00,61.08,61.17,61.06,61.16,6518.0,47.565,47.635,47.5494,47.6273,6518.0
2016-09-21 11:50:00,61.14,61.15,61.07,61.07,2000.0,47.6117,47.6195,47.5572,47.5572,2000.0
2016-09-21 11:55:00,61.05,61.11,61.05,61.09,4695.0,47.5416,47.5883,47.5416,47.5727,4695.0
2016-09-21 12:00:00,61.08,61.08,61.06,61.08,3466.0,47.565,47.565,47.5494,47.565,3466.0
2016-09-21 12:05:00,61.08,61.17,61.07,61.16,13504.0,47.565,47.635,47.5572,47.6273,13504.0
2016-09-21 12:10:00,61.16,61.16,61.11,61.12,6935.0,47.6273,47.6273,47.5883,47.5961,6935.0
2016-09-21 12:15:00,61.09,61.1,61.05,61.05,7949.0,47.5727,47.5805,47.5416,47.5416,7949.0
2016-09-21 12:20:00,61.06,61.09,61.04,61.07,11548.0,47.5494,47.5727,47.5338,47.5572,11548.0
2016-09-21 12:25:00,61.07,61.08,61.05,61.08,9379.0,47.5572,47.565,47.5416,47.565,9379.0
2016-09-21 12:30:00,61.07,61.08,61.05,61.08,13021.0,47.5572,47.565,47.5416,47.565,13021.0
2016-09-21 12:35:00,61.08,61.12,61.07,61.08,22384.0,47.565,47.5961,47.5572,47.565,22384.0
2016-09-21 12:40:00,61.08,61.16,61.06,61.16,9838.0,47.565,47.6273,47.5494,47.6273,9838.0
2016-09-21 12:45:00,61.15,61.18,61.12,61.13,6746.0,47.6195,47.6428,47.5961,47.6039,6746.0
2016-09-21 12:50:00,61.13,61.19,61.13,61.19,7850.0,47.6039,47.6506,47.6039,47.6506,7850.0
2016-09-21 12:55:00,61.19,61.23,61.18,61.23,12658.0,47.6506,47.6818,47.6428,47.6818,12658.0
2016-09-21 13:00:00,61.24,61.29,61.22,61.26,15744.0,47.6896,47.7285,47.674,47.7051,15744.0
2016-09-21 13:05:00,61.25,61.26,61.17,61.17,6760.0,47.6973,47.7051,47.635,47.635,6760.0
2016-09-21 13:10:00,61.18,61.21,61.18,61.21,4700.0,47.6428,47.6662,47.6428,47.6662,4700.0
2016-09-21 13:15:00,61.2,61.21,61.15,61.15,8320.0,47.6584,47.6662,47.6195,47.6195,8320.0
2016-09-21 13:20:00,61.15,61.15,61.12,61.15,6600.0,47.6195,47.6195,47.5961,47.6195,6600.0
2016-09-21 13:25:00,61.15,61.16,61.09,61.09,5905.0,47.6195,47.6273,47.5727,47.5727,5905.0
2016-09-21 13:30:00,61.09,61.13,61.07,61.09,6183.0,47.5727,47.6039,47.5572,47.5727,6183.0
2016-09-21 13:35:00,61.11,61.12,61.08,61.11,6727.0,47.5883,47.5961,47.565,47.5883,6727.0
2016-09-21 13:40:00,61.12,61.12,61.08,61.1,3400.0,47.5961,47.5961,47.565,47.5805,3400.0
2016-09-21 13:45:00,61.1,61.13,61.09,61.09,6100.0,47.5805,47.6039,47.5727,47.5727,6100.0
2016-09-21 13:50:00,61.09,61.09,61.03,61.04,5700.0,47.5727,47.5727,47.526,47.5338,5700.0
2016-09-21 13:55:00,61.05,61.09,61.03,61.07,10572.0,47.5416,47.5727,47.526,47.5572,10572.0
2016-09-21 14:00:00,61.08,61.28,61.07,61.2,22864.0,47.565,47.7207,47.5572,47.6584,22864.0
2016-09-21 14:05:00,61.19,61.33,61.18,61.28,12250.0,47.6506,47.7596,47.6428,47.7207,12250.0
2016-09-21 14:10:00,61.28,61.39,61.28,61.29,15066.0,47.7207,47.8064,47.7207,47.7285,15066.0
2016-09-21 14:15:00,61.3,61.37,61.28,61.3,17113.0,47.7363,47.7908,47.7207,47.7363,17113.0
2016-09-21 14:20:00,61.31,61.36,61.28,61.29,13317.0,47.7441,47.783,47.7207,47.7285,13317.0
2016-09-21 14:25:00,61.28,61.32,61.17,61.19,11066.0,47.7207,47.7518,47.635,47.6506,11066.0
2016-09-21 14:30:00,61.17,61.23,61.16,61.16,11163.0,47.635,47.6818,47.6273,47.6273,11163.0
2016-09-21 14:35:00,61.19,61.22,61.16,61.19,11250.0,47.6506,47.674,47.6273,47.6506,11250.0
2016-09-21 14:40:00,61.19,61.29,61.19,61.26,15868.0,47.6506,47.7285,47.6506,47.7051,15868.0
2016-09-21 14:45:00,61.28,61.31,61.21,61.22,9001.0,47.7207,47.7441,47.6662,47.674,9001.0
2016-09-21 14:50:00,61.23,61.23,61.2,61.23,7006.0,47.6818,47.6818,47.6584,47.6818,7006.0
2016-09-21 14:55:00,61.24,61.38,61.24,61.38,13121.0,47.6896,47.7986,47.6896,47.7986,13121.0
2016-09-21 15:00:00,61.38,61.4,61.35,61.38,11190.0,47.7986,47.8141,47.7752,47.7986,11190.0
2016-09-21 15:05:00,61.39,61.5,61.39,61.45,15675.0,47.8064,47.892,47.8064,47.8531,15675.0
2016-09-21 15:10:00,61.43,61.5,61.43,61.5,9938.0,47.8375,47.892,47.8375,47.892,9938.0
2016-09-21 15:15:00,61.5,61.58,61.48,61.5,16971.0,47.892,47.9543,47.8764,47.892,16971.0
2016-09-21 15:20:00,61.49,61.56,61.46,61.51,24903.0,47.8842,47.9387,47.8609,47.8998,24903.0
2016-09-21 15:25:00,61.51,61.59,61.5,61.53,29263.0,47.8998,47.9621,47.892,47.9154,29263.0
2016-09-21 15:30:00,61.53,61.57,61.53,61.55,21706.0,47.9154,47.9465,47.9154,47.931,21706.0
2016-09-21 15:35:00,61.56,61.61,61.5,61.53,29785.0,47.9387,47.9777,47.892,47.9154,29785.0
2016-09-21 15:40:00,61.53,61.6,61.53,61.56,28900.0,47.9154,47.9699,47.9154,47.9387,28900.0
2016-09-21 15:45:00,61.57,61.6,61.55,61.57,39182.0,47.9465,47.9699,47.931,47.9465,39182.0
2016-09-21 15:50:00,61.57,61.6,61.55,61.57,30431.0,47.9465,47.9699,47.931,47.9465,30431.0
2016-09-21 15:55:00,61.57,61.57,61.5,61.52,62122.0,47.9465,47.9465,47.892,47.9076,62122.0
2016-09-22 09:30:00,61.6,61.94,61.6,61.84,14330.0,47.9699,48.2347,47.9699,48.1568,14330.0
2016-09-22 09:35:00,61.84,61.94,61.62,61.64,7215.0,48.1568,48.2347,47.9855,48.001,7215.0
2016-09-22 09:40:00,61.69,61.7,61.48,61.58,9289.0,48.04,48.0478,47.8764,47.9543,9289.0
2016-09-22 09:45:00,61.62,61.77,61.56,61.72,11750.0,47.9855,48.1023,47.9387,48.0633,11750.0
2016-09-22 09:50:00,61.71,61.81,61.67,61.78,6293.0,48.0556,48.1334,48.0244,48.1101,6293.0
2016-09-22 09:55:00,61.78,61.89,61.77,61.78,10767.0,48.1101,48.1957,48.1023,48.1101,10767.0
2016-09-22 10:00:00,61.8,61.81,61.7,61.7,22926.0,48.1256,48.1334,48.0478,48.0478,22926.0
2016-09-22 10:05:00,61.67,61.73,61.5,61.52,16321.0,48.0244,48.0711,47.892,47.9076,16321.0
2016-09-22 10:10:00,61.53,61.64,61.52,61.56,6619.0,47.9154,48.001,47.9076,47.9387,6619.0
2016-09-22 10:15:00,61.58,61.58,61.53,61.57,4014.0,47.9543,47.9543,47.9154,47.9465,4014.0
2016-09-22 10:20:00,61.61,61.65,61.52,61.64,8539.0,47.9777,48.0088,47.9076,48.001,8539.0
2016-09-22 10:25:00,61.68,61.78,61.68,61.75,7200.0,48.0322,48.1101,48.0322,48.0867,7200.0
2016-09-22 10:30:00,61.79,61.82,61.76,61.81,9661.0,48.1179,48.1412,48.0945,48.1334,9661.0
2016-09-22 10:35:00,61.81,61.85,61.69,61.71,3823.0,48.1334,48.1646,48.04,48.0556,3823.0
2016-09-22 10:40:00,61.73,61.73,61.59,61.61,4513.0,48.0711,48.0711,47.9621,47.9777,4513.0
2016-09-22 10:45:00,61.62,61.63,61.53,61.56,10800.0,47.9855,47.9933,47.9154,47.9387,10800.0
2016-09-22 10:50:00,61.56,61.57,61.47,61.51,20168.0,47.9387,47.9465,47.8687,47.8998,20168.0
2016-09-22 10:55:00,61.5,61.51,61.4,61.41,19581.0,47.892,47.8998,47.8141,47.8219,19581.0
2016-09-22 11:00:00,61.39,61.4,61.35,61.36,16658.0,47.8064,47.8141,47.7752,47.783,16658.0
2016-09-22 11:05:00,61.37,61.39,61.31,61.32,17496.0,47.7908,47.8064,47.7441,47.7518,17496.0
2016-09-22 11:10:00,61.33,61.35,61.26,61.28,9089.0,47.7596,47.7752,47.7051,47.7207,9089.0
2016-09-22 11:15:00,61.28,61.29,61.22,61.26,62201.0,47.7207,47.7285,47.674,47.7051,62201.0
2016-09-22 11:20:00,61.26,61.32,61.21,61.3,17652.0,47.7051,47.7518,47.6662,47.7363,17652.0
2016-09-22 11:25:00,61.32,61.33,61.26,61.28,14717.0,47.7518,47.7596,47.7051,47.7207,14717.0
2016-09-22 11:30:00,61.29,61.3,61.15,61.24,87709.0,47.7285,47.7363,47.6195,47.6896,87709.0
2016-09-22 11:35:00,61.25,61.29,61.22,61.26,7790.0,47.6973,47.7285,47.674,47.7051,7790.0
2016-09-22 11:40:00,61.27,61.29,61.22,61.27,7079.0,47.7129,47.7285,47.674,47.7129,7079.0
2016-09-22 11:45:00,61.3,61.3,61.21,61.21,4656.0,47.7363,47.7363,47.6662,47.6662,4656.0
2016-09-22 11:50:00,61.22,61.22,61.08,61.13,8434.0,47.674,47.674,47.565,47.6039,8434.0
2016-09-22 11:55:00,61.13,61.15,61.09,61.12,11627.0,47.6039,47.6195,47.5727,47.5961,11627.0
2016-09-22 12:00:00,61.11,61.13,61.09,61.12,11129.0,47.5883,47.6039,47.5727,47.5961,11129.0
2016-09-22 12:05:00,61.12,61.12,61.05,61.07,7696.0,47.5961,47.5961,47.5416,47.5572,7696.0
2016-09-22 12:10:00,61.07,61.11,61.06,61.11,31264.0,47.5572,47.5883,47.5494,47.5883,31264.0
2016-09-22 12:15:00,61.11,61.18,61.11,61.18,6497.0,47.5883,47.6428,47.5883,47.6428,6497.0
2016-09-22 12:20:00,61.18,61.21,61.16,61.18,6550.0,47.6428,47.6662,47.6273,47.6428,6550.0
2016-09-22 12:25:00,61.18,61.29,61.18,61.28,4600.0,47.6428,47.7285,47.6428,47.7207,4600.0
2016-09-22 12:30:00,61.29,61.34,61.28,61.33,10200.0,47.7285,47.7674,47.7207,47.7596,10200.0
2016-09-22 12:35:00,61.32,61.32,61.23,61.26,9650.0,47.7518,47.7518,47.6818,47.7051,9650.0
2016-09-22 12:40:00,61.28,61.36,61.27,61.35,9797.0,47.7207,47.783,47.7129,47.7752,9797.0
2016-09-22 12:45:00,61.35,61.46,61.35,61.46,7673.0,47.7752,47.8609,47.7752,47.8609,7673.0
2016-09-22 12:50:00,61.46,61.5,61.43,61.44,10509.0,47.8609,47.892,47.8375,47.8453,10509.0
2016-09-22 12:55:00,61.44,61.51,61.44,61.49,7642.0,47.8453,47.8998,47.8453,47.8842,7642.0
2016-09-22 13:00:00,61.5,61.5,61.47,61.48,17719.0,47.892,47.892,47.8687,47.8764,17719.0
2016-09-22 13:05:00,61.48,61.5,61.45,61.48,24042.0,47.8764,47.892,47.8531,47.8764,24042.0
2016-09-22 13:10:00,61.49,61.58,61.49,61.57,20622.0,47.8842,47.9543,47.8842,47.9465,20622.0
2016-09-22 13:15:00,61.6,61.6,61.55,61.57,5206.0,47.9699,47.9699,47.931,47.9465,5206.0
2016-09-22 13:20:00,61.55,61.55,61.5,61.55,4105.0,47.931,47.931,47.892,47.931,4105.0
2016-09-22 13:25:00,61.54,61.54,61.48,61.48,3550.0,47.9232,47.9232,47.8764,47.8764,3550.0
2016-09-22 13:30:00,61.49,61.56,61.49,61.55,6341.0,47.8842,47.9387,47.8842,47.931,6341.0
2016-09-22 13:35:00,61.55,61.56,61.53,61.55,8751.0,47.931,47.9387,47.9154,47.931,8751.0
2016-09-22 13:40:00,61.55,61.55,61.49,61.51,5408.0,47.931,47.931,47.8842,47.8998,5408.0
2016-09-22 13:45:00,61.51,61.51,61.43,61.49,10423.0,47.8998,47.8998,47.8375,47.8842,10423.0
2016-09-22 13:50:00,61.5,61.5,61.48,61.49,6775.0,47.892,47.892,47.8764,47.8842,6775.0
2016-09-22 13:55:00,61.5,61.55,61.49,61.51,7255.0,47.892,47.931,47.8842,47.8998,7255.0
2016-09-22 14:00:00,61.5,61.55,61.48,61.54,4875.0,47.892,47.931,47.8764,47.9232,4875.0
2016-09-22 14:05:00,61.55,61.6,61.54,61.59,9275.0,47.931,47.9699,47.9232,47.9621,9275.0
2016-09-22 14:10:00,61.59,61.59,61.44,61.44,9276.0,47.9621,47.9621,47.8453,47.8453,9276.0
2016-09-22 14:15:00,61.43,61.46,61.43,61.45,7950.0,47.8375,47.8609,47.8375,47.8531,7950.0
2016-09-22 14:20:00,61.44,61.46,61.41,61.43,9947.0,47.8453,47.8609,47.8219,47.8375,9947.0
2016-09-22 14:25:00,61.43,61.46,61.43,61.44,5803.0,47.8375,47.8609,47.8375,47.8453,5803.0
2016-09-22 14:30:00,61.45,61.48,61.39,61.4,11349.0,47.8531,47.8764,47.8064,47.8141,11349.0
2016-09-22 14:35:00,61.4,61.5,61.4,61.5,16454.0,47.8141,47.892,47.8141,47.892,16454.0
2016-09-22 14:40:00,61.5,61.56,61.48,61.51,14590.0,47.892,47.9387,47.8764,47.8998,14590.0
2016-09-22 14:45:00,61.52,61.6,61.52,61.6,6087.0,47.9076,47.9699,47.9076,47.9699,6087.0
2016-09-22 14:50:00,61.6,61.66,61.55,61.64,15918.0,47.9699,48.0166,47.931,48.001,15918.0
2016-09-22 14:55:00,61.63,61.7,61.62,61.64,11663.0,47.9933,48.0478,47.9855,48.001,11663.0
2016-09-22 15:00:00,61.64,61.66,61.62,61.65,13410.0,48.001,48.0166,47.9855,48.0088,13410.0
2016-09-22 15:05:00,61.65,61.65,61.6,61.61,9035.0,48.0088,48.0088,47.9699,47.9777,9035.0
2016-09-22 15:10:00,61.61,61.67,61.6,61.66,9926.0,47.9777,48.0244,47.9699,48.0166,9926.0
2016-09-22 15:15:00,61.65,61.66,61.61,61.64,8995.0,48.0088,48.0166,47.9777,48.001,8995.0
2016-09-22 15:20:00,61.64,61.66,61.61,61.62,15697.0,48.001,48.0166,47.9777,47.9855,15697.0
2016-09-22 15:25:00,61.63,61.67,61.63,61.66,11396.0,47.9933,48.0244,47.9933,48.0166,11396.0
2016-09-22 15:30:00,61.66,61.72,61.66,61.66,31514.0,48.0166,48.0633,48.0166,48.0166,31514.0
2016-09-22 15:35:00,61.66,61.72,61.66,61.68,16921.0,48.0166,48.0633,48.0166,48.0322,16921.0
2016-09-22 15:40:00,61.67,61.72,61.66,61.71,22528.0,48.0244,48.0633,48.0166,48.0556,22528.0
2016-09-22 15:45:00,61.71,61.71,61.7,61.71,11038.0,48.0556,48.0556,48.0478,48.0556,11038.0
2016-09-22 15:50:00,61.71,61.71,61.61,61.65,46370.0,48.0556,48.0556,47.9777,48.0088,46370.0
2016-09-22 15:55:00,61.65,61.65,61.57,61.6,94358.0,48.0088,48.0088,47.9465,47.9699,94358.0
2016-09-23 09:30:00,61.27,61.54,61.22,61.49,21903.0,47.7129,47.9232,47.674,47.8842,21903.0
2016-09-23 09:35:00,61.51,61.69,61.5,61.69,4280.0,47.8998,48.04,47.892,48.04,4280.0
2016-09-23 09:40:00,61.66,61.71,61.39,61.4,8239.0,48.0166,48.0556,47.8064,47.8141,8239.0
2016-09-23 09:45:00,61.35,61.44,61.19,61.25,9088.0,47.7752,47.8453,47.6506,47.6973,9088.0
2016-09-23 09:50:00,61.25,61.26,61.16,61.24,7108.0,47.6973,47.7051,47.6273,47.6896,7108.0
2016-09-23 09:55:00,61.25,61.37,61.25,61.33,4603.0,47.6973,47.7908,47.6973,47.7596,4603.0
2016-09-23 10:00:00,61.3,61.37,61.27,61.35,3100.0,47.7363,47.7908,47.7129,47.7752,3100.0
2016-09-23 10:05:00,61.32,61.33,61.24,61.27,12755.0,47.7518,47.7596,47.6896,47.7129,12755.0
2016-09-23 10:10:00,61.28,61.28,61.23,61.23,29059.0,47.7207,47.7207,47.6818,47.6818,29059.0
2016-09-23 10:15:00,61.23,61.29,61.18,61.21,21388.0,47.6818,47.7285,47.6428,47.6662,21388.0
2016-09-23 10:20:00,61.21,61.26,61.18,61.24,31370.0,47.6662,47.7051,47.6428,47.6896,31370.0
2016-09-23 10:25:00,61.22,61.29,61.15,61.21,74493.0,47.674,47.7285,47.6195,47.6662,74493.0
2016-09-23 10:30:00,61.21,61.24,61.14,61.14,14991.0,47.6662,47.6896,47.6117,47.6117,14991.0
2016-09-23 10:35:00,61.14,61.21,61.11,61.14,37649.0,47.6117,47.6662,47.5883,47.6117,37649.0
2016-09-23 10:40:00,61.12,61.22,61.08,61.09,53888.0,47.5961,47.674,47.565,47.5727,53888.0
2016-09-23 10:45:00,61.12,61.15,61.06,61.07,12614.0,47.5961,47.6195,47.5494,47.5572,12614.0
2016-09-23 10:50:00,61.07,61.1,61.05,61.05,12675.0,47.5572,47.5805,47.5416,47.5416,12675.0
2016-09-23 10:55:00,61.05,61.08,61.0,61.04,10904.0,47.5416,47.565,47.5027,47.5338,10904.0
2016-09-23 11:00:00,61.04,61.07,60.98,61.07,8788.0,47.5338,47.5572,47.4871,47.5572,8788.0
2016-09-23 11:05:00,61.06,61.06,60.97,60.97,12501.0,47.5494,47.5494,47.4793,47.4793,12501.0
2016-09-23 11:10:00,60.97,60.98,60.92,60.92,4507.0,47.4793,47.4871,47.4404,47.4404,4507.0
2016-09-23 11:15:00,60.92,60.95,60.86,60.91,13419.0,47.4404,47.4637,47.3936,47.4326,13419.0
2016-09-23 11:20:00,60.91,60.93,60.86,60.89,6495.0,47.4326,47.4481,47.3936,47.417,6495.0
2016-09-23 11:25:00,60.94,61.02,60.94,61.0,12359.0,47.4559,47.5182,47.4559,47.5027,12359.0
2016-09-23 11:30:00,61.01,61.06,60.99,60.99,12183.0,47.5104,47.5494,47.4949,47.4949,12183.0
2016-09-23 11:35:00,61.01,61.02,60.98,60.99,13288.0,47.5104,47.5182,47.4871,47.4949,13288.0
2016-09-23 11:40:00,60.98,61.04,60.95,61.01,10449.0,47.4871,47.5338,47.4637,47.5104,10449.0
2016-09-23 11:45:00,61.02,61.02,60.98,60.98,7818.0,47.5182,47.5182,47.4871,47.4871,7818.0
2016-09-23 11:50:00,60.98,61.02,60.95,61.02,8200.0,47.4871,47.5182,47.4637,47.5182,8200.0
2016-09-23 11:55:00,61.03,61.03,60.95,60.98,13836.0,47.526,47.526,47.4637,47.4871,13836.0
2016-09-23 12:00:00,60.98,61.0,60.98,61.0,5691.0,47.4871,47.5027,47.4871,47.5027,5691.0
2016-09-23 12:05:00,61.0,61.0,60.96,60.99,7553.0,47.5027,47.5027,47.4715,47.4949,7553.0
2016-09-23 12:10:00,60.99,61.02,60.98,60.98,11823.0,47.4949,47.5182,47.4871,47.4871,11823.0
2016-09-23 12:15:00,60.99,61.0,60.97,61.0,4200.0,47.4949,47.5027,47.4793,47.5027,4200.0
2016-09-23 12:20:00,61.0,61.03,60.97,60.97,19864.0,47.5027,47.526,47.4793,47.4793,19864.0
2016-09-23 12:25:00,60.97,60.97,60.89,60.91,9100.0,47.4793,47.4793,47.417,47.4326,9100.0
2016-09-23 12:30:00,60.91,60.91,60.87,60.88,3648.0,47.4326,47.4326,47.4014,47.4092,3648.0
2016-09-23 12:35:00,60.88,60.91,60.79,60.86,26285.0,47.4092,47.4326,47.3391,47.3936,26285.0
2016-09-23 12:40:00,60.86,60.87,60.8,60.8,25200.0,47.3936,47.4014,47.3469,47.3469,25200.0
2016-09-23 12:45:00,60.79,60.84,60.79,60.82,4457.0,47.3391,47.3781,47.3391,47.3625,4457.0
2016-09-23 12:50:00,60.81,60.86,60.78,60.78,20307.0,47.3547,47.3936,47.3313,47.3313,20307.0
2016-09-23 12:55:00,60.79,60.81,60.78,60.79,8699.0,47.3391,47.3547,47.3313,47.3391,8699.0
2016-09-23 13:00:00,60.8,60.86,60.79,60.84,19958.0,47.3469,47.3936,47.3391,47.3781,19958.0
2016-09-23 13:05:00,60.84,60.86,60.81,60.84,16126.0,47.3781,47.3936,47.3547,47.3781,16126.0
2016-09-23 13:10:00,60.84,60.86,60.8,60.8,17270.0,47.3781,47.3936,47.3469,47.3469,17270.0
2016-09-23 13:15:00,60.81,60.81,60.76,60.79,13429.0,47.3547,47.3547,47.3158,47.3391,13429.0
2016-09-23 13:20:00,60.8,60.81,60.75,60.76,33210.0,47.3469,47.3547,47.308,47.3158,33210.0
2016-09-23 13:25:00,60.77,60.84,60.77,60.81,7523.0,47.3235,47.3781,47.3235,47.3547,7523.0
2016-09-23 13:30:00,60.82,60.84,60.79,60.8,10298.0,47.3625,47.3781,47.3391,47.3469,10298.0
2016-09-23 13:35:00,60.82,60.83,60.79,60.81,14207.0,47.3625,47.3703,47.3391,47.3547,14207.0
2016-09-23 13:40:00,60.79,60.79,60.74,60.75,8487.0,47.3391,47.3391,47.3002,47.308,8487.0
2016-09-23 13:45:00,60.75,60.77,60.71,60.73,8444.0,47.308,47.3235,47.2768,47.2924,8444.0
2016-09-23 13:50:00,60.73,60.73,60.65,60.71,14704.0,47.2924,47.2924,47.2301,47.2768,14704.0
2016-09-23 13:55:00,60.71,60.71,60.63,60.65,11091.0,47.2768,47.2768,47.2145,47.2301,11091.0
2016-09-23 14:00:00,60.65,60.7,60.64,60.68,6862.0,47.2301,47.269,47.2223,47.2535,6862.0
2016-09-23 14:05:00,60.68,60.74,60.68,60.72,8454.0,47.2535,47.3002,47.2535,47.2846,8454.0
2016-09-23 14:10:00,60.71,60.72,60.66,60.67,8709.0,47.2768,47.2846,47.2379,47.2457,8709.0
2016-09-23 14:15:00,60.67,60.75,60.66,60.73,7350.0,47.2457,47.308,47.2379,47.2924,7350.0
2016-09-23 14:20:00,60.74,60.74,60.65,60.66,18427.0,47.3002,47.3002,47.2301,47.2379,18427.0
2016-09-23 14:25:00,60.66,60.69,60.64,60.69,6255.0,47.2379,47.2612,47.2223,47.2612,6255.0
2016-09-23 14:30:00,60.69,60.72,60.64,60.71,13922.0,47.2612,47.2846,47.2223,47.2768,13922.0
2016-09-23 14:35:00,60.7,60.7,60.64,60.68,7703.0,47.269,47.269,47.2223,47.2535,7703.0
2016-09-23 14:40:00,60.67,60.68,60.61,60.63,9097.0,47.2457,47.2535,47.199,47.2145,9097.0
2016-09-23 14:45:00,60.63,60.68,60.63,60.66,17358.0,47.2145,47.2535,47.2145,47.2379,17358.0
2016-09-23 14:50:00,60.65,60.66,60.62,60.63,15110.0,47.2301,47.2379,47.2067,47.2145,15110.0
2016-09-23 14:55:00,60.63,60.67,60.61,60.63,19799.0,47.2145,47.2457,47.199,47.2145,19799.0
2016-09-23 15:00:00,60.63,60.63,60.58,60.58,18978.0,47.2145,47.2145,47.1756,47.1756,18978.0
2016-09-23 15:05:00,60.59,60.64,60.58,60.59,21379.0,47.1834,47.2223,47.1756,47.1834,21379.0
2016-09-23 15:10:00,60.59,60.63,60.55,60.55,13253.0,47.1834,47.2145,47.1522,47.1522,13253.0
2016-09-23 15:15:00,60.56,60.58,60.53,60.56,27962.0,47.16,47.1756,47.1367,47.16,27962.0
2016-09-23 15:20:00,60.56,60.62,60.54,60.61,16621.0,47.16,47.2067,47.1444,47.199,16621.0
2016-09-23 15:25:00,60.61,60.61,60.57,60.61,71732.0,47.199,47.199,47.1678,47.199,71732.0
2016-09-23 15:30:00,60.6,60.62,60.56,60.62,20225.0,47.1912,47.2067,47.16,47.2067,20225.0
2016-09-23 15:35:00,60.62,60.62,60.54,60.55,26690.0,47.2067,47.2067,47.1444,47.1522,26690.0
2016-09-23 15:40:00,60.55,60.6,60.54,60.56,37136.0,47.1522,47.1912,47.1444,47.16,37136.0
2016-09-23 15:45:00,60.56,60.59,60.51,60.56,83306.0,47.16,47.1834,47.1211,47.16,83306.0
2016-09-23 15:50:00,60.56,60.62,60.54,60.59,56860.0,47.16,47.2067,47.1444,47.1834,56860.0
2016-09-23 15:55:00,60.59,60.6,60.51,60.51,143356.0,47.1834,47.1912,47.1211,47.1211,143356.0
2016-09-26 09:30:00,60.45,60.47,60.06,60.24,27350.0,47.0744,47.0899,46.7706,46.9108,27350.0
2016-09-26 09:35:00,60.21,60.24,60.07,60.1,22253.0,46.8875,46.9108,46.7784,46.8018,22253.0
2016-09-26 09:40:00,60.1,60.39,59.98,59.99,87270.0,46.8018,47.0276,46.7083,46.7161,87270.0
2016-09-26 09:45:00,59.99,60.17,59.85,59.85,12910.0,46.7161,46.8563,46.6071,46.6071,12910.0
2016-09-26 09:50:00,59.87,59.87,59.66,59.73,19877.0,46.6227,46.6227,46.4592,46.5137,19877.0
2016-09-26 09:55:00,59.74,59.75,59.59,59.62,7875.0,46.5215,46.5292,46.4046,46.428,7875.0
2016-09-26 10:00:00,59.64,59.83,59.64,59.71,24725.0,46.4436,46.5915,46.4436,46.4981,24725.0
2016-09-26 10:05:00,59.71,59.74,59.63,59.69,17675.0,46.4981,46.5215,46.4358,46.4825,17675.0
2016-09-26 10:10:00,59.7,59.84,59.69,59.8,20499.0,46.4903,46.5993,46.4825,46.5682,20499.0
2016-09-26 10:15:00,59.82,59.89,59.76,59.79,25731.0,46.5838,46.6383,46.537,46.5604,25731.0
2016-09-26 10:20:00,59.78,59.87,59.77,59.87,4417.0,46.5526,46.6227,46.5448,46.6227,4417.0
2016-09-26 10:25:00,59.88,59.92,59.86,59.9,11770.0,46.6305,46.6616,46.6149,46.6461,11770.0
2016-09-26 10:30:00,59.89,60.0,59.87,59.92,24177.0,46.6383,46.7239,46.6227,46.6616,24177.0
2016-09-26 10:35:00,59.91,59.95,59.9,59.92,19959.0,46.6538,46.685,46.6461,46.6616,19959.0
2016-09-26 10:40:00,59.92,59.98,59.89,59.98,14990.0,46.6616,46.7083,46.6383,46.7083,14990.0
2016-09-26 10:45:00,59.96,60.0,59.95,59.97,126458.0,46.6928,46.7239,46.685,46.7006,126458.0
2016-09-26 10:50:00,59.96,59.99,59.89,59.95,17685.0,46.6928,46.7161,46.6383,46.685,17685.0
2016-09-26 10:55:00,59.94,59.94,59.87,59.87,8698.0,46.6772,46.6772,46.6227,46.6227,8698.0
2016-09-26 11:00:00,59.88,59.9,59.85,59.87,14116.0,46.6305,46.6461,46.6071,46.6227,14116.0
2016-09-26 11:05:00,59.87,59.99,59.86,59.97,11125.0,46.6227,46.7161,46.6149,46.7006,11125.0
2016-09-26 11:10:00,59.97,60.03,59.97,60.02,5499.0,46.7006,46.7473,46.7006,46.7395,5499.0
2016-09-26 11:15:00,60.02,60.02,59.96,59.96,16000.0,46.7395,46.7395,46.6928,46.6928,16000.0
2016-09-26 11:20:00,59.96,59.98,59.88,59.88,13885.0,46.6928,46.7083,46.6305,46.6305,13885.0
2016-09-26 11:25:00,59.86,59.94,59.84,59.94,64425.0,46.6149,46.6772,46.5993,46.6772,64425.0
2016-09-26 11:30:00,59.94,59.99,59.88,59.89,18064.0,46.6772,46.7161,46.6305,46.6383,18064.0
2016-09-26 11:35:00,59.89,59.93,59.89,59.9,9713.0,46.6383,46.6694,46.6383,46.6461,9713.0
2016-09-26 11:40:00,59.9,59.91,59.8,59.83,9264.0,46.6461,46.6538,46.5682,46.5915,9264.0
2016-09-26 11:45:00,59.84,59.9,59.84,59.9,5097.0,46.5993,46.6461,46.5993,46.6461,5097.0
2016-09-26 11:50:00,59.9,59.91,59.8,59.81,20778.0,46.6461,46.6538,46.5682,46.576,20778.0
2016-09-26 11:55:00,59.84,59.89,59.84,59.88,5456.0,46.5993,46.6383,46.5993,46.6305,5456.0
2016-09-26 12:00:00,59.88,59.97,59.88,59.96,8340.0,46.6305,46.7006,46.6305,46.6928,8340.0
2016-09-26 12:05:00,59.97,60.03,59.96,60.03,4911.0,46.7006,46.7473,46.6928,46.7473,4911.0
2016-09-26 12:10:00,60.03,60.04,60.0,60.04,5300.0,46.7473,46.7551,46.7239,46.7551,5300.0
2016-09-26 12:15:00,60.05,60.07,60.0,60.02,9011.0,46.7629,46.7784,46.7239,46.7395,9011.0
2016-09-26 12:20:00,60.02,60.04,60.02,60.04,5400.0,46.7395,46.7551,46.7395,46.7551,5400.0
2016-09-26 12:25:00,60.03,60.03,59.98,59.99,18100.0,46.7473,46.7473,46.7083,46.7161,18100.0
2016-09-26 12:30:00,59.99,60.04,59.99,60.02,8563.0,46.7161,46.7551,46.7161,46.7395,8563.0
2016-09-26 12:35:00,60.0,60.02,59.98,59.99,10402.0,46.7239,46.7395,46.7083,46.7161,10402.0
2016-09-26 12:40:00,59.99,60.08,59.99,60.08,3778.0,46.7161,46.7862,46.7161,46.7862,3778.0
2016-09-26 12:45:00,60.1,60.13,60.08,60.09,10403.0,46.8018,46.8252,46.7862,46.794,10403.0
2016-09-26 12:50:00,60.09,60.1,60.01,60.03,21362.0,46.794,46.8018,46.7317,46.7473,21362.0
2016-09-26 12:55:00,60.04,60.07,59.99,60.0,18403.0,46.7551,46.7784,46.7161,46.7239,18403.0
2016-09-26 13:00:00,60.0,60.02,59.99,60.0,23638.0,46.7239,46.7395,46.7161,46.7239,23638.0
2016-09-26 13:05:00,59.99,60.0,59.97,59.98,31691.0,46.7161,46.7239,46.7006,46.7083,31691.0
2016-09-26 13:10:00,59.98,60.1,59.97,60.07,37964.0,46.7083,46.8018,46.7006,46.7784,37964.0
2016-09-26 13:15:00,60.08,60.09,59.99,59.99,11210.0,46.7862,46.794,46.7161,46.7161,11210.0
2016-09-26 13:20:00,59.99,59.99,59.92,59.95,32442.0,46.7161,46.7161,46.6616,46.685,32442.0
2016-09-26 13:25:00,59.94,59.95,59.87,59.95,37232.0,46.6772,46.685,46.6227,46.685,37232.0
2016-09-26 13:30:00,59.94,59.97,59.93,59.94,9232.0,46.6772,46.7006,46.6694,46.6772,9232.0
2016-09-26 13:35:00,59.94,59.94,59.85,59.85,11950.0,46.6772,46.6772,46.6071,46.6071,11950.0
2016-09-26 13:40:00,59.85,59.92,59.85,59.85,11136.0,46.6071,46.6616,46.6071,46.6071,11136.0
2016-09-26 13:45:00,59.85,59.92,59.85,59.92,12500.0,46.6071,46.6616,46.6071,46.6616,12500.0
2016-09-26 13:50:00,59.91,59.95,59.89,59.9,26849.0,46.6538,46.685,46.6383,46.6461,26849.0
2016-09-26 13:55:00,59.9,59.97,59.89,59.97,9246.0,46.6461,46.7006,46.6383,46.7006,9246.0
2016-09-26 14:00:00,59.98,60.03,59.97,60.02,3738.0,46.7083,46.7473,46.7006,46.7395,3738.0
2016-09-26 14:05:00,60.03,60.03,60.02,60.02,4000.0,46.7473,46.7473,46.7395,46.7395,4000.0
2016-09-26 14:10:00,60.03,60.03,59.95,59.95,58442.0,46.7473,46.7473,46.685,46.685,58442.0
2016-09-26 14:15:00,59.95,59.99,59.95,59.98,11559.0,46.685,46.7161,46.685,46.7083,11559.0
2016-09-26 14:20:00,59.98,59.98,59.95,59.97,8500.0,46.7083,46.7083,46.685,46.7006,8500.0
2016-09-26 14:25:00,59.97,60.01,59.95,60.01,13904.0,46.7006,46.7317,46.685,46.7317,13904.0
2016-09-26 14:30:00,60.02,60.04,60.0,60.02,5607.0,46.7395,46.7551,46.7239,46.7395,5607.0
2016-09-26 14:35:00,60.01,60.04,59.98,59.98,15857.0,46.7317,46.7551,46.7083,46.7083,15857.0
2016-09-26 14:40:00,59.99,59.99,59.94,59.94,11353.0,46.7161,46.7161,46.6772,46.6772,11353.0
2016-09-26 14:45:00,59.95,60.04,59.94,60.03,15793.0,46.685,46.7551,46.6772,46.7473,15793.0
2016-09-26 14:50:00,60.03,60.04,60.01,60.02,4597.0,46.7473,46.7551,46.7317,46.7395,4597.0
2016-09-26 14:55:00,60.02,60.02,59.97,59.97,17600.0,46.7395,46.7395,46.7006,46.7006,17600.0
2016-09-26 15:00:00,59.97,59.98,59.95,59.98,18515.0,46.7006,46.7083,46.685,46.7083,18515.0
2016-09-26 15:05:00,59.98,60.02,59.97,60.0,19502.0,46.7083,46.7395,46.7006,46.7239,19502.0
2016-09-26 15:10:00,60.0,60.01,59.99,60.01,16374.0,46.7239,46.7317,46.7161,46.7317,16374.0
2016-09-26 15:15:00,60.01,60.03,59.99,60.0,33229.0,46.7317,46.7473,46.7161,46.7239,33229.0
2016-09-26 15:20:00,60.0,60.04,60.0,60.02,15353.0,46.7239,46.7551,46.7239,46.7395,15353.0
2016-09-26 15:25:00,60.02,60.02,60.0,60.02,10119.0,46.7395,46.7395,46.7239,46.7395,10119.0
2016-09-26 15:30:00,60.01,60.06,60.01,60.03,48339.0,46.7317,46.7706,46.7317,46.7473,48339.0
2016-09-26 15:35:00,60.04,60.04,59.99,60.0,32953.0,46.7551,46.7551,46.7161,46.7239,32953.0
2016-09-26 15:40:00,60.01,60.01,59.95,59.96,29124.0,46.7317,46.7317,46.685,46.6928,29124.0
2016-09-26 15:45:00,59.96,60.01,59.95,59.99,43363.0,46.6928,46.7317,46.685,46.7161,43363.0
2016-09-26 15:50:00,60.0,60.02,59.99,60.02,45774.0,46.7239,46.7395,46.7161,46.7395,45774.0
2016-09-26 15:55:00,60.01,60.06,59.99,60.02,102269.0,46.7317,46.7706,46.7161,46.7395,102269.0
2016-09-27 09:30:00,59.95,60.18,59.87,60.0,46517.0,46.685,46.8641,46.6227,46.7239,46517.0
2016-09-27 09:35:00,60.04,60.21,60.0,60.15,10241.0,46.7551,46.8875,46.7239,46.8407,10241.0
2016-09-27 09:40:00,60.2,60.2,59.95,59.99,6570.0,46.8797,46.8797,46.685,46.7161,6570.0
2016-09-27 09:45:00,60.0,60.28,59.95,60.28,11557.0,46.7239,46.942,46.685,46.942,11557.0
2016-09-27 09:50:00,60.24,60.33,60.1,60.3,15841.0,46.9108,46.9809,46.8018,46.9575,15841.0
2016-09-27 09:55:00,60.32,60.48,60.26,60.46,61179.0,46.9731,47.0977,46.9264,47.0821,61179.0
2016-09-27 10:00:00,60.45,60.48,60.37,60.39,60383.0,47.0744,47.0977,47.0121,47.0276,60383.0
2016-09-27 10:05:00,60.4,60.44,60.35,60.38,50697.0,47.0354,47.0666,46.9965,47.0198,50697.0
2016-09-27 10:10:00,60.36,60.39,60.23,60.24,42704.0,47.0043,47.0276,46.903,46.9108,42704.0
2016-09-27 10:15:00,60.26,60.33,60.19,60.21,39998.0,46.9264,46.9809,46.8719,46.8875,39998.0
2016-09-27 10:20:00,60.2,60.22,60.15,60.17,26219.0,46.8797,46.8952,46.8407,46.8563,26219.0
2016-09-27 10:25:00,60.16,60.27,60.08,60.17,40578.0,46.8485,46.9342,46.7862,46.8563,40578.0
2016-09-27 10:30:00,60.15,60.17,59.94,59.95,21811.0,46.8407,46.8563,46.6772,46.685,21811.0
2016-09-27 10:35:00,59.95,59.99,59.88,59.92,16300.0,46.685,46.7161,46.6305,46.6616,16300.0
2016-09-27 10:40:00,59.91,59.96,59.9,59.94,25874.0,46.6538,46.6928,46.6461,46.6772,25874.0
2016-09-27 10:45:00,59.94,59.95,59.89,59.91,12684.0,46.6772,46.685,46.6383,46.6538,12684.0
2016-09-27 10:50:00,59.91,59.96,59.9,59.9,7805.0,46.6538,46.6928,46.6461,46.6461,7805.0
2016-09-27 10:55:00,59.92,59.94,59.8,59.8,19640.0,46.6616,46.6772,46.5682,46.5682,19640.0
2016-09-27 11:00:00,59.8,59.88,59.79,59.86,11716.0,46.5682,46.6305,46.5604,46.6149,11716.0
2016-09-27 11:05:00,59.87,59.93,59.85,59.93,16037.0,46.6227,46.6694,46.6071,46.6694,16037.0
2016-09-27 11:10:00,59.95,59.95,59.78,59.83,18702.0,46.685,46.685,46.5526,46.5915,18702.0
2016-09-27 11:15:00,59.83,59.84,59.81,59.83,7570.0,46.5915,46.5993,46.576,46.5915,7570.0
2016-09-27 11:20:00,59.84,59.91,59.83,59.87,20459.0,46.5993,46.6538,46.5915,46.6227,20459.0
2016-09-27 11:25:00,59.88,59.95,59.81,59.95,9084.0,46.6305,46.685,46.576,46.685,9084.0
2016-09-27 11:30:00,59.95,60.01,59.95,59.95,11018.0,46.685,46.7317,46.685,46.685,11018.0
2016-09-27 11:35:00,59.96,60.08,59.96,60.07,9009.0,46.6928,46.7862,46.6928,46.7784,9009.0
2016-09-27 11:40:00,60.07,60.07,59.86,59.86,16289.0,46.7784,46.7784,46.6149,46.6149,16289.0
2016-09-27 11:45:00,59.87,59.89,59.78,59.84,13298.0,46.6227,46.6383,46.5526,46.5993,13298.0
2016-09-27 11:50:00,59.84,59.94,59.84,59.88,6155.0,46.5993,46.6772,46.5993,46.6305,6155.0
2016-09-27 11:55:00,59.88,59.94,59.85,59.94,11801.0,46.6305,46.6772,46.6071,46.6772,11801.0
2016-09-27 12:00:00,59.92,59.94,59.85,59.86,12571.0,46.6616,46.6772,46.6071,46.6149,12571.0
2016-09-27 12:05:00,59.84,59.97,59.84,59.97,6130.0,46.5993,46.7006,46.5993,46.7006,6130.0
2016-09-27 12:10:00,59.94,59.99,59.92,59.97,7272.0,46.6772,46.7161,46.6616,46.7006,7272.0
2016-09-27 12:15:00,59.96,60.05,59.96,60.05,6058.0,46.6928,46.7629,46.6928,46.7629,6058.0
2016-09-27 12:20:00,60.05,60.15,60.04,60.09,7188.0,46.7629,46.8407,46.7551,46.794,7188.0
2016-09-27 12:25:00,60.09,60.12,60.04,60.04,7095.0,46.794,46.8174,46.7551,46.7551,7095.0
2016-09-27 12:30:00,60.06,60.08,60.04,60.08,2000.0,46.7706,46.7862,46.7551,46.7862,2000.0
2016-09-27 12:35:00,60.08,60.08,59.97,59.97,8635.0,46.7862,46.7862,46.7006,46.7006,8635.0
2016-09-27 12:40:00,59.98,59.98,59.9,59.9,12833.0,46.7083,46.7083,46.6461,46.6461,12833.0
2016-09-27 12:45:00,59.9,59.91,59.82,59.83,9748.0,46.6461,46.6538,46.5838,46.5915,9748.0
2016-09-27 12:50:00,59.85,59.93,59.83,59.93,7308.0,46.6071,46.6694,46.5915,46.6694,7308.0
2016-09-27 12:55:00,59.91,59.96,59.91,59.94,8047.0,46.6538,46.6928,46.6538,46.6772,8047.0
2016-09-27 13:00:00,59.96,59.98,59.92,59.95,9496.0,46.6928,46.7083,46.6616,46.685,9496.0
2016-09-27 13:05:00,59.94,59.96,59.91,59.94,10935.0,46.6772,46.6928,46.6538,46.6772,10935.0
2016-09-27 13:10:00,59.93,59.95,59.92,59.95,4207.0,46.6694,46.685,46.6616,46.685,4207.0
2016-09-27 13:15:00,59.94,59.99,59.92,59.99,12697.0,46.6772,46.7161,46.6616,46.7161,12697.0
2016-09-27 13:20:00,60.0,60.04,60.0,60.03,11451.0,46.7239,46.7551,46.7239,46.7473,11451.0
2016-09-27 13:25:00,60.02,60.03,59.94,59.99,14236.0,46.7395,46.7473,46.6772,46.7161,14236.0
2016-09-27 13:30:00,59.99,60.02,59.98,59.98,15000.0,46.7161,46.7395,46.7083,46.7083,15000.0
2016-09-27 13:35:00,59.98,60.01,59.94,59.96,10465.0,46.7083,46.7317,46.6772,46.6928,10465.0
2016-09-27 13:40:00,59.96,60.0,59.92,60.0,6859.0,46.6928,46.7239,46.6616,46.7239,6859.0
2016-09-27 13:45:00,60.0,60.01,59.97,59.97,7175.0,46.7239,46.7317,46.7006,46.7006,7175.0
2016-09-27 13:50:00,59.98,60.01,59.96,59.97,6804.0,46.7083,46.7317,46.6928,46.7006,6804.0
2016-09-27 13:55:00,59.98,59.99,59.92,59.98,9572.0,46.7083,46.7161,46.6616,46.7083,9572.0
2016-09-27 14:00:00,59.98,59.99,59.94,59.96,7024.0,46.7083,46.7161,46.6772,46.6928,7024.0
2016-09-27 14:05:00,59.97,59.99,59.95,59.95,7500.0,46.7006,46.7161,46.685,46.685,7500.0
2016-09-27 14:10:00,59.98,60.0,59.96,59.97,7600.0,46.7083,46.7239,46.6928,46.7006,7600.0
2016-09-27 14:15:00,59.97,59.98,59.94,59.97,6996.0,46.7006,46.7083,46.6772,46.7006,6996.0
2016-09-27 14:20:00,59.98,59.98,59.95,59.97,10837.0,46.7083,46.7083,46.685,46.7006,10837.0
2016-09-27 14:25:00,59.96,60.0,59.96,59.99,9204.0,46.6928,46.7239,46.6928,46.7161,9204.0
2016-09-27 14:30:00,59.99,59.99,59.96,59.97,12708.0,46.7161,46.7161,46.6928,46.7006,12708.0
2016-09-27 14:35:00,59.98,59.99,59.93,59.96,9879.0,46.7083,46.7161,46.6694,46.6928,9879.0
2016-09-27 14:40:00,59.96,59.97,59.95,59.97,7389.0,46.6928,46.7006,46.685,46.7006,7389.0
2016-09-27 14:45:00,59.97,59.99,59.95,59.96,9600.0,46.7006,46.7161,46.685,46.6928,9600.0
2016-09-27 14:50:00,59.96,60.01,59.94,60.01,18260.0,46.6928,46.7317,46.6772,46.7317,18260.0
2016-09-27 14:55:00,60.01,60.04,60.01,60.02,10986.0,46.7317,46.7551,46.7317,46.7395,10986.0
2016-09-27 15:00:00,60.02,60.1,60.02,60.09,12086.0,46.7395,46.8018,46.7395,46.794,12086.0
2016-09-27 15:05:00,60.09,60.2,60.09,60.15,30665.0,46.794,46.8797,46.794,46.8407,30665.0
2016-09-27 15:10:00,60.15,60.18,60.12,60.13,11120.0,46.8407,46.8641,46.8174,46.8252,11120.0
2016-09-27 15:15:00,60.13,60.18,60.13,60.18,5747.0,46.8252,46.8641,46.8252,46.8641,5747.0
2016-09-27 15:20:00,60.18,60.18,60.14,60.17,18157.0,46.8641,46.8641,46.8329,46.8563,18157.0
2016-09-27 15:25:00,60.17,60.2,60.17,60.2,15794.0,46.8563,46.8797,46.8563,46.8797,15794.0
2016-09-27 15:30:00,60.2,60.24,60.17,60.2,18946.0,46.8797,46.9108,46.8563,46.8797,18946.0
2016-09-27 15:35:00,60.2,60.22,60.15,60.21,15759.0,46.8797,46.8952,46.8407,46.8875,15759.0
2016-09-27 15:40:00,60.21,60.27,60.2,60.26,29509.0,46.8875,46.9342,46.8797,46.9264,29509.0
2016-09-27 15:45:00,60.25,60.3,60.23,60.3,37771.0,46.9186,46.9575,46.903,46.9575,37771.0
2016-09-27 15:50:00,60.29,60.32,60.28,60.31,35095.0,46.9498,46.9731,46.942,46.9653,35095.0
2016-09-27 15:55:00,60.3,60.42,60.28,60.41,172801.0,46.9575,47.051,46.942,47.0432,172801.0
2016-09-28 09:30:00,60.49,61.0,60.28,60.54,46925.0,47.1055,47.5027,46.942,47.1444,46925.0
2016-09-28 09:35:00,60.6,60.6,60.53,60.58,13467.0,47.1912,47.1912,47.1367,47.1756,13467.0
2016-09-28 09:40:00,60.53,60.6,60.43,60.54,9294.0,47.1367,47.1912,47.0588,47.1444,9294.0
2016-09-28 09:45:00,60.58,60.61,60.54,60.6,7147.0,47.1756,47.199,47.1444,47.1912,7147.0
2016-09-28 09:50:00,60.6,60.65,60.59,60.65,7437.0,47.1912,47.2301,47.1834,47.2301,7437.0
2016-09-28 09:55:00,60.62,60.73,60.6,60.73,3048.0,47.2067,47.2924,47.1912,47.2924,3048.0
2016-09-28 10:00:00,60.7,60.73,60.61,60.62,19414.0,47.269,47.2924,47.199,47.2067,19414.0
2016-09-28 10:05:00,60.64,60.66,60.59,60.63,14886.0,47.2223,47.2379,47.1834,47.2145,14886.0
2016-09-28 10:10:00,60.65,60.67,60.47,60.49,56632.0,47.2301,47.2457,47.0899,47.1055,56632.0
2016-09-28 10:15:00,60.52,60.52,60.3,60.35,18816.0,47.1289,47.1289,46.9575,46.9965,18816.0
2016-09-28 10:20:00,60.35,60.36,60.23,60.23,13595.0,46.9965,47.0043,46.903,46.903,13595.0
2016-09-28 10:25:00,60.24,60.31,60.23,60.3,10837.0,46.9108,46.9653,46.903,46.9575,10837.0
2016-09-28 10:30:00,60.3,60.31,60.01,60.01,24231.0,46.9575,46.9653,46.7317,46.7317,24231.0
2016-09-28 10:35:00,60.02,60.03,59.87,59.92,12488.0,46.7395,46.7473,46.6227,46.6616,12488.0
2016-09-28 10:40:00,59.92,59.94,59.84,59.9,12298.0,46.6616,46.6772,46.5993,46.6461,12298.0
2016-09-28 10:45:00,59.9,59.91,59.79,59.8,11510.0,46.6461,46.6538,46.5604,46.5682,11510.0
2016-09-28 10:50:00,59.81,59.87,59.7,59.86,14749.0,46.576,46.6227,46.4903,46.6149,14749.0
2016-09-28 10:55:00,59.85,59.89,59.73,59.73,9100.0,46.6071,46.6383,46.5137,46.5137,9100.0
2016-09-28 11:00:00,59.72,59.73,59.55,59.57,30708.0,46.5059,46.5137,46.3735,46.3891,30708.0
2016-09-28 11:05:00,59.51,59.56,59.36,59.38,48190.0,46.3423,46.3813,46.2255,46.2411,48190.0
2016-09-28 11:10:00,59.37,59.38,59.26,59.3,57602.0,46.2333,46.2411,46.1477,46.1788,57602.0
2016-09-28 11:15:00,59.29,59.3,59.21,59.25,46593.0,46.171,46.1788,46.1087,46.1399,46593.0
2016-09-28 11:20:00,59.25,59.3,59.19,59.22,33484.0,46.1399,46.1788,46.0932,46.1165,33484.0
2016-09-28 11:25:00,59.21,59.24,59.14,59.15,23450.0,46.1087,46.1321,46.0542,46.062,23450.0
2016-09-28 11:30:00,59.16,59.16,58.99,59.0,26715.0,46.0698,46.0698,45.9374,45.9452,26715.0
2016-09-28 11:35:00,59.01,59.07,58.95,58.96,29655.0,45.953,45.9997,45.9063,45.914,29655.0
2016-09-28 11:40:00,58.96,59.01,58.91,58.92,23319.0,45.914,45.953,45.8751,45.8829,23319.0
2016-09-28 11:45:00,58.93,59.11,58.92,59.07,17848.0,45.8907,46.0309,45.8829,45.9997,17848.0
2016-09-28 11:50:00,59.07,59.22,59.05,59.13,11582.0,45.9997,46.1165,45.9841,46.0464,11582.0
2016-09-28 11:55:00,59.14,59.22,59.1,59.16,10777.0,46.0542,46.1165,46.0231,46.0698,10777.0
2016-09-28 12:00:00,59.18,59.19,59.03,59.08,11288.0,46.0854,46.0932,45.9686,46.0075,11288.0
2016-09-28 12:05:00,59.07,59.15,59.07,59.08,7028.0,45.9997,46.062,45.9997,46.0075,7028.0
2016-09-28 12:10:00,59.08,59.23,59.08,59.23,4879.0,46.0075,46.1243,46.0075,46.1243,4879.0
2016-09-28 12:15:00,59.22,59.23,59.14,59.18,9710.0,46.1165,46.1243,46.0542,46.0854,9710.0
2016-09-28 12:20:00,59.16,59.19,59.11,59.14,3385.0,46.0698,46.0932,46.0309,46.0542,3385.0
2016-09-28 12:25:00,59.14,59.18,59.14,59.15,3011.0,46.0542,46.0854,46.0542,46.062,3011.0
2016-09-28 12:30:00,59.18,59.2,59.15,59.17,3437.0,46.0854,46.1009,46.062,46.0776,3437.0
2016-09-28 12:35:00,59.17,59.26,59.17,59.24,6947.0,46.0776,46.1477,46.0776,46.1321,6947.0
2016-09-28 12:40:00,59.22,59.22,59.14,59.17,6121.0,46.1165,46.1165,46.0542,46.0776,6121.0
2016-09-28 12:45:00,59.15,59.18,59.12,59.12,7474.0,46.062,46.0854,46.0386,46.0386,7474.0
2016-09-28 12:50:00,59.13,59.22,59.11,59.21,9205.0,46.0464,46.1165,46.0309,46.1087,9205.0
2016-09-28 12:55:00,59.23,59.25,59.19,59.24,4670.0,46.1243,46.1399,46.0932,46.1321,4670.0
2016-09-28 13:00:00,59.24,59.24,59.16,59.19,6694.0,46.1321,46.1321,46.0698,46.0932,6694.0
2016-09-28 13:05:00,59.2,59.24,59.18,59.23,3850.0,46.1009,46.1321,46.0854,46.1243,3850.0
2016-09-28 13:10:00,59.24,59.28,59.19,59.21,9644.0,46.1321,46.1632,46.0932,46.1087,9644.0
2016-09-28 13:15:00,59.22,59.25,59.21,59.23,10383.0,46.1165,46.1399,46.1087,46.1243,10383.0
2016-09-28 13:20:00,59.24,59.25,59.18,59.2,7328.0,46.1321,46.1399,46.0854,46.1009,7328.0
2016-09-28 13:25:00,59.2,59.27,59.2,59.24,8309.0,46.1009,46.1554,46.1009,46.1321,8309.0
2016-09-28 13:30:00,59.25,59.33,59.25,59.28,8620.0,46.1399,46.2022,46.1399,46.1632,8620.0
2016-09-28 13:35:00,59.27,59.29,59.24,59.26,6700.0,46.1554,46.171,46.1321,46.1477,6700.0
2016-09-28 13:40:00,59.26,59.28,59.24,59.27,8100.0,46.1477,46.1632,46.1321,46.1554,8100.0
2016-09-28 13:45:00,59.28,59.3,59.2,59.23,9893.0,46.1632,46.1788,46.1009,46.1243,9893.0
2016-09-28 13:50:00,59.23,59.23,59.18,59.19,8505.0,46.1243,46.1243,46.0854,46.0932,8505.0
2016-09-28 13:55:00,59.19,59.2,59.12,59.13,20581.0,46.0932,46.1009,46.0386,46.0464,20581.0
2016-09-28 14:00:00,59.12,59.14,58.98,58.98,46199.0,46.0386,46.0542,45.9296,45.9296,46199.0
2016-09-28 14:05:00,58.98,58.99,58.93,58.93,30237.0,45.9296,45.9374,45.8907,45.8907,30237.0
2016-09-28 14:10:00,58.93,59.06,58.92,59.0,25342.0,45.8907,45.9919,45.8829,45.9452,25342.0
2016-09-28 14:15:00,58.98,59.09,58.98,59.09,3525.0,45.9296,46.0153,45.9296,46.0153,3525.0
2016-09-28 14:20:00,59.1,59.16,59.09,59.15,10400.0,46.0231,46.0698,46.0153,46.062,10400.0
2016-09-28 14:25:00,59.16,59.27,59.15,59.2,17443.0,46.0698,46.1554,46.062,46.1009,17443.0
2016-09-28 14:30:00,59.2,59.25,59.18,59.18,5863.0,46.1009,46.1399,46.0854,46.0854,5863.0
2016-09-28 14:35:00,59.19,59.21,59.12,59.17,23880.0,46.0932,46.1087,46.0386,46.0776,23880.0
2016-09-28 14:40:00,59.15,59.17,59.14,59.17,4715.0,46.062,46.0776,46.0542,46.0776,4715.0
2016-09-28 14:45:00,59.18,59.25,59.18,59.22,16950.0,46.0854,46.1399,46.0854,46.1165,16950.0
2016-09-28 14:50:00,59.21,59.22,59.17,59.2,13685.0,46.1087,46.1165,46.0776,46.1009,13685.0
2016-09-28 14:55:00,59.2,59.2,59.12,59.12,9642.0,46.1009,46.1009,46.0386,46.0386,9642.0
2016-09-28 15:00:00,59.13,59.13,59.06,59.11,8509.0,46.0464,46.0464,45.9919,46.0309,8509.0
2016-09-28 15:05:00,59.12,59.15,59.03,59.04,9562.0,46.0386,46.062,45.9686,45.9763,9562.0
2016-09-28 15:10:00,59.05,59.08,59.0,59.03,10622.0,45.9841,46.0075,45.9452,45.9686,10622.0
2016-09-28 15:15:00,59.03,59.04,58.98,59.01,8094.0,45.9686,45.9763,45.9296,45.953,8094.0
2016-09-28 15:20:00,59.02,59.05,59.01,59.04,10889.0,45.9608,45.9841,45.953,45.9763,10889.0
2016-09-28 15:25:00,59.05,59.05,59.0,59.0,12783.0,45.9841,45.9841,45.9452,45.9452,12783.0
2016-09-28 15:30:00,59.0,59.02,58.97,58.98,31097.0,45.9452,45.9608,45.9218,45.9296,31097.0
2016-09-28 15:35:00,58.98,58.99,58.95,58.97,19499.0,45.9296,45.9374,45.9063,45.9218,19499.0
2016-09-28 15:40:00,58.97,58.98,58.96,58.97,32603.0,45.9218,45.9296,45.914,45.9218,32603.0
2016-09-28 15:45:00,58.97,59.04,58.97,59.04,34459.0,45.9218,45.9763,45.9218,45.9763,34459.0
2016-09-28 15:50:00,59.03,59.08,59.02,59.08,36164.0,45.9686,46.0075,45.9608,46.0075,36164.0
2016-09-28 15:55:00,59.08,59.14,59.07,59.13,60774.0,46.0075,46.0542,45.9997,46.0464,60774.0
2016-09-29 09:30:00,57.99,58.0,57.35,57.53,116795.0,45.1587,45.1665,44.6603,44.8005,116795.0
2016-09-29 09:35:00,57.56,57.87,57.52,57.75,70487.0,44.8238,45.0652,44.7927,44.9718,70487.0
2016-09-29 09:40:00,57.76,58.0,57.73,57.84,80209.0,44.9796,45.1665,44.9562,45.0419,80209.0
2016-09-29 09:45:00,57.84,57.85,57.63,57.67,91507.0,45.0419,45.0496,44.8783,44.9095,91507.0
2016-09-29 09:50:00,57.67,57.68,57.04,57.05,149023.0,44.9095,44.9173,44.4189,44.4267,149023.0
2016-09-29 09:55:00,57.07,57.5,57.05,57.47,83182.0,44.4422,44.7771,44.4267,44.7537,83182.0
2016-09-29 10:00:00,57.47,57.73,57.42,57.5,78556.0,44.7537,44.9562,44.7148,44.7771,78556.0
2016-09-29 10:05:00,57.5,57.53,57.02,57.06,144883.0,44.7771,44.8005,44.4033,44.4345,144883.0
2016-09-29 10:10:00,57.03,57.19,56.91,56.91,70062.0,44.4111,44.5357,44.3176,44.3176,70062.0
2016-09-29 10:15:00,56.92,57.37,56.9,57.34,50083.0,44.3254,44.6759,44.3099,44.6525,50083.0
2016-09-29 10:20:00,57.35,57.43,57.2,57.25,52808.0,44.6603,44.7226,44.5435,44.5824,52808.0
2016-09-29 10:25:00,57.28,57.33,57.21,57.27,28309.0,44.6058,44.6447,44.5513,44.598,28309.0
2016-09-29 10:30:00,57.26,57.52,57.26,57.26,34527.0,44.5902,44.7927,44.5902,44.5902,34527.0
2016-09-29 10:35:00,57.3,57.49,57.27,57.44,22538.0,44.6213,44.7693,44.598,44.7304,22538.0
2016-09-29 10:40:00,57.49,57.57,57.41,57.45,14300.0,44.7693,44.8316,44.707,44.7382,14300.0
2016-09-29 10:45:00,57.45,57.55,57.45,57.5,22450.0,44.7382,44.816,44.7382,44.7771,22450.0
2016-09-29 10:50:00,57.51,57.52,57.46,57.48,29507.0,44.7849,44.7927,44.7459,44.7615,29507.0
2016-09-29 10:55:00,57.47,57.48,57.32,57.33,43741.0,44.7537,44.7615,44.6369,44.6447,43741.0
2016-09-29 11:00:00,57.32,57.52,57.23,57.49,46114.0,44.6369,44.7927,44.5668,44.7693,46114.0
2016-09-29 11:05:00,57.51,57.62,57.47,57.59,42597.0,44.7849,44.8705,44.7537,44.8472,42597.0
2016-09-29 11:10:00,57.61,57.63,57.39,57.54,46349.0,44.8628,44.8783,44.6914,44.8082,46349.0
2016-09-29 11:15:00,57.52,57.63,57.44,57.62,82333.0,44.7927,44.8783,44.7304,44.8705,82333.0
2016-09-29 11:20:00,57.62,57.72,57.43,57.43,26771.0,44.8705,44.9484,44.7226,44.7226,26771.0
2016-09-29 11:25:00,57.43,57.63,57.41,57.55,22975.0,44.7226,44.8783,44.707,44.816,22975.0
2016-09-29 11:30:00,57.54,57.56,57.4,57.41,64926.0,44.8082,44.8238,44.6992,44.707,64926.0
2016-09-29 11:35:00,57.42,57.45,57.26,57.3,41693.0,44.7148,44.7382,44.5902,44.6213,41693.0
2016-09-29 11:40:00,57.32,57.36,57.21,57.23,26374.0,44.6369,44.6681,44.5513,44.5668,26374.0
2016-09-29 11:45:00,57.22,57.27,57.14,57.16,26613.0,44.559,44.598,44.4967,44.5123,26613.0
2016-09-29 11:50:00,57.15,57.3,57.12,57.28,26296.0,44.5045,44.6213,44.4812,44.6058,26296.0
2016-09-29 11:55:00,57.28,57.28,57.07,57.24,35980.0,44.6058,44.6058,44.4422,44.5746,35980.0
2016-09-29 12:00:00,57.24,57.48,57.23,57.47,38166.0,44.5746,44.7615,44.5668,44.7537,38166.0
2016-09-29 12:05:00,57.45,57.67,57.45,57.57,43641.0,44.7382,44.9095,44.7382,44.8316,43641.0
2016-09-29 12:10:00,57.56,57.57,57.46,57.49,31878.0,44.8238,44.8316,44.7459,44.7693,31878.0
2016-09-29 12:15:00,57.49,57.61,57.46,57.57,33061.0,44.7693,44.8628,44.7459,44.8316,33061.0
2016-09-29 12:20:00,57.57,57.57,57.41,57.44,28698.0,44.8316,44.8316,44.707,44.7304,28698.0
2016-09-29 12:25:00,57.44,57.45,57.28,57.28,18726.0,44.7304,44.7382,44.6058,44.6058,18726.0
2016-09-29 12:30:00,57.28,57.47,57.28,57.34,34910.0,44.6058,44.7537,44.6058,44.6525,34910.0
2016-09-29 12:35:00,57.36,57.37,57.22,57.23,23264.0,44.6681,44.6759,44.559,44.5668,23264.0
2016-09-29 12:40:00,57.21,57.26,57.03,57.04,54502.0,44.5513,44.5902,44.4111,44.4189,54502.0
2016-09-29 12:45:00,57.03,57.07,56.91,56.92,60508.0,44.4111,44.4422,44.3176,44.3254,60508.0
2016-09-29 12:50:00,56.91,56.97,56.85,56.96,36131.0,44.3176,44.3644,44.2709,44.3566,36131.0
2016-09-29 12:55:00,56.95,56.95,56.87,56.9,25077.0,44.3488,44.3488,44.2865,44.3099,25077.0
2016-09-29 13:00:00,56.91,56.92,56.72,56.87,38892.0,44.3176,44.3254,44.1697,44.2865,38892.0
2016-09-29 13:05:00,56.85,56.91,56.81,56.88,30662.0,44.2709,44.3176,44.2398,44.2943,30662.0
2016-09-29 13:10:00,56.88,57.14,56.87,56.91,30409.0,44.2943,44.4967,44.2865,44.3176,30409.0
2016-09-29 13:15:00,56.91,57.0,56.88,56.99,22600.0,44.3176,44.3877,44.2943,44.3799,22600.0
2016-09-29 13:20:00,56.99,57.12,56.98,57.12,23382.0,44.3799,44.4812,44.3722,44.4812,23382.0
2016-09-29 13:25:00,57.11,57.11,57.0,57.0,27523.0,44.4734,44.4734,44.3877,44.3877,27523.0
2016-09-29 13:30:00,57.0,57.02,56.88,56.88,37693.0,44.3877,44.4033,44.2943,44.2943,37693.0
2016-09-29 13:35:00,56.88,56.89,56.76,56.76,23645.0,44.2943,44.3021,44.2008,44.2008,23645.0
2016-09-29 13:40:00,56.76,56.77,56.65,56.67,26717.0,44.2008,44.2086,44.1152,44.1307,26717.0
2016-09-29 13:45:00,56.67,56.74,56.59,56.66,19817.0,44.1307,44.1853,44.0684,44.123,19817.0
2016-09-29 13:50:00,56.65,56.68,56.52,56.61,35902.0,44.1152,44.1385,44.0139,44.084,35902.0
2016-09-29 13:55:00,56.6,56.75,56.5,56.74,71497.0,44.0762,44.193,43.9984,44.1853,71497.0
2016-09-29 14:00:00,56.74,56.75,56.61,56.61,31703.0,44.1853,44.193,44.084,44.084,31703.0
2016-09-29 14:05:00,56.6,56.72,56.6,56.71,38109.0,44.0762,44.1697,44.0762,44.1619,38109.0
2016-09-29 14:10:00,56.7,56.7,56.53,56.56,28630.0,44.1541,44.1541,44.0217,44.0451,28630.0
2016-09-29 14:15:00,56.57,56.79,56.57,56.74,27179.0,44.0529,44.2242,44.0529,44.1853,27179.0
2016-09-29 14:20:00,56.73,56.78,56.61,56.63,27147.0,44.1775,44.2164,44.084,44.0996,27147.0
2016-09-29 14:25:00,56.62,56.88,56.62,56.82,48221.0,44.0918,44.2943,44.0918,44.2476,48221.0
2016-09-29 14:30:00,56.82,56.84,56.68,56.72,24734.0,44.2476,44.2631,44.1385,44.1697,24734.0
2016-09-29 14:35:00,56.75,56.94,56.72,56.85,41125.0,44.193,44.341,44.1697,44.2709,41125.0
2016-09-29 14:40:00,56.85,56.86,56.64,56.66,24950.0,44.2709,44.2787,44.1074,44.123,24950.0
2016-09-29 14:45:00,56.65,56.77,56.62,56.75,31103.0,44.1152,44.2086,44.0918,44.193,31103.0
2016-09-29 14:50:00,56.74,56.82,56.72,56.78,39715.0,44.1853,44.2476,44.1697,44.2164,39715.0
2016-09-29 14:55:00,56.79,56.8,56.55,56.57,29875.0,44.2242,44.232,44.0373,44.0529,29875.0
2016-09-29 15:00:00,56.55,56.61,56.55,56.58,35724.0,44.0373,44.084,44.0373,44.0607,35724.0
2016-09-29 15:05:00,56.56,56.58,56.51,56.56,44373.0,44.0451,44.0607,44.0061,44.0451,44373.0
2016-09-29 15:10:00,56.56,56.6,56.5,56.58,52023.0,44.0451,44.0762,43.9984,44.0607,52023.0
2016-09-29 15:15:00,56.58,56.61,56.56,56.57,45007.0,44.0607,44.084,44.0451,44.0529,45007.0
2016-09-29 15:20:00,56.56,56.72,56.55,56.69,36786.0,44.0451,44.1697,44.0373,44.1463,36786.0
2016-09-29 15:25:00,56.68,56.72,56.56,56.63,71615.0,44.1385,44.1697,44.0451,44.0996,71615.0
2016-09-29 15:30:00,56.63,56.65,56.53,56.64,88411.0,44.0996,44.1152,44.0217,44.1074,88411.0
2016-09-29 15:35:00,56.63,56.69,56.56,56.68,55188.0,44.0996,44.1463,44.0451,44.1385,55188.0
2016-09-29 15:40:00,56.68,56.79,56.67,56.72,96247.0,44.1385,44.2242,44.1307,44.1697,96247.0
2016-09-29 15:45:00,56.72,56.75,56.56,56.56,145750.0,44.1697,44.193,44.0451,44.0451,145750.0
2016-09-29 15:50:00,56.57,56.61,56.56,56.59,127202.0,44.0529,44.084,44.0451,44.0684,127202.0
2016-09-29 15:55:00,56.59,56.64,56.5,56.57,284380.0,44.0684,44.1074,43.9984,44.0529,284380.0
2016-09-30 09:30:00,57.63,57.7,57.34,57.34,64949.0,44.8783,44.9328,44.6525,44.6525,64949.0
2016-09-30 09:35:00,57.35,57.39,57.08,57.08,60510.0,44.6603,44.6914,44.45,44.45,60510.0
2016-09-30 09:40:00,57.11,57.11,56.85,56.87,40490.0,44.4734,44.4734,44.2709,44.2865,40490.0
2016-09-30 09:45:00,56.87,56.95,56.63,56.65,42675.0,44.2865,44.3488,44.0996,44.1152,42675.0
2016-09-30 09:50:00,56.64,56.66,56.14,56.15,144677.0,44.1074,44.123,43.718,43.7258,144677.0
2016-09-30 09:55:00,56.14,56.59,56.12,56.56,51021.0,43.718,44.0684,43.7024,44.0451,51021.0
2016-09-30 10:00:00,56.55,56.59,56.46,56.52,54271.0,44.0373,44.0684,43.9672,44.0139,54271.0
2016-09-30 10:05:00,56.53,56.6,56.43,56.6,55607.0,44.0217,44.0762,43.9439,44.0762,55607.0
2016-09-30 10:10:00,56.6,56.7,56.55,56.67,30468.0,44.0762,44.1541,44.0373,44.1307,30468.0
2016-09-30 10:15:00,56.69,56.72,56.58,56.62,23524.0,44.1463,44.1697,44.0607,44.0918,23524.0
2016-09-30 10:20:00,56.61,56.77,56.61,56.77,12699.0,44.084,44.2086,44.084,44.2086,12699.0
2016-09-30 10:25:00,56.76,56.96,56.71,56.96,48517.0,44.2008,44.3566,44.1619,44.3566,48517.0
2016-09-30 10:30:00,56.95,56.95,56.82,56.83,26289.0,44.3488,44.3488,44.2476,44.2553,26289.0
2016-09-30 10:35:00,56.85,56.86,56.76,56.76,25403.0,44.2709,44.2787,44.2008,44.2008,25403.0
2016-09-30 10:40:00,56.78,56.78,56.68,56.73,19010.0,44.2164,44.2164,44.1385,44.1775,19010.0
2016-09-30 10:45:00,56.73,56.74,56.58,56.6,15711.0,44.1775,44.1853,44.0607,44.0762,15711.0
2016-09-30 10:50:00,56.61,56.61,56.45,56.47,35959.0,44.084,44.084,43.9594,43.975,35959.0
2016-09-30 10:55:00,56.45,56.62,56.41,56.62,53580.0,43.9594,44.0918,43.9283,44.0918,53580.0
2016-09-30 11:00:00,56.63,56.85,56.62,56.79,59010.0,44.0996,44.2709,44.0918,44.2242,59010.0
2016-09-30 11:05:00,56.81,56.96,56.81,56.9,42163.0,44.2398,44.3566,44.2398,44.3099,42163.0
2016-09-30 11:10:00,56.9,56.96,56.8,56.83,27197.0,44.3099,44.3566,44.232,44.2553,27197.0
2016-09-30 11:15:00,56.85,56.92,56.79,56.85,43682.0,44.2709,44.3254,44.2242,44.2709,43682.0
2016-09-30 11:20:00,56.88,56.92,56.69,56.72,38728.0,44.2943,44.3254,44.1463,44.1697,38728.0
2016-09-30 11:25:00,56.71,56.78,56.65,56.78,28358.0,44.1619,44.2164,44.1152,44.2164,28358.0
2016-09-30 11:30:00,56.78,56.83,56.68,56.69,19408.0,44.2164,44.2553,44.1385,44.1463,19408.0
2016-09-30 11:35:00,56.69,56.74,56.65,56.71,27932.0,44.1463,44.1853,44.1152,44.1619,27932.0
2016-09-30 11:40:00,56.72,56.74,56.56,56.71,34688.0,44.1697,44.1853,44.0451,44.1619,34688.0
2016-09-30 11:45:00,56.72,56.83,56.68,56.83,23296.0,44.1697,44.2553,44.1385,44.2553,23296.0
2016-09-30 11:50:00,56.83,56.84,56.77,56.81,22481.0,44.2553,44.2631,44.2086,44.2398,22481.0
2016-09-30 11:55:00,56.81,56.91,56.78,56.89,16413.0,44.2398,44.3176,44.2164,44.3021,16413.0
2016-09-30 12:00:00,56.89,56.93,56.85,56.93,14303.0,44.3021,44.3332,44.2709,44.3332,14303.0
2016-09-30 12:05:00,56.93,56.98,56.88,56.9,14114.0,44.3332,44.3722,44.2943,44.3099,14114.0
2016-09-30 12:10:00,56.91,56.95,56.8,56.95,26715.0,44.3176,44.3488,44.232,44.3488,26715.0
2016-09-30 12:15:00,56.94,57.0,56.89,56.9,30886.0,44.341,44.3877,44.3021,44.3099,30886.0
2016-09-30 12:20:00,56.89,56.96,56.88,56.92,36749.0,44.3021,44.3566,44.2943,44.3254,36749.0
2016-09-30 12:25:00,56.93,56.95,56.9,56.95,46002.0,44.3332,44.3488,44.3099,44.3488,46002.0
2016-09-30 12:30:00,56.95,56.95,56.83,56.84,41823.0,44.3488,44.3488,44.2553,44.2631,41823.0
2016-09-30 12:35:00,56.83,56.86,56.82,56.83,21582.0,44.2553,44.2787,44.2476,44.2553,21582.0
2016-09-30 12:40:00,56.83,56.87,56.69,56.73,39189.0,44.2553,44.2865,44.1463,44.1775,39189.0
2016-09-30 12:45:00,56.74,56.74,56.66,56.67,12002.0,44.1853,44.1853,44.123,44.1307,12002.0
2016-09-30 12:50:00,56.67,56.7,56.63,56.7,30864.0,44.1307,44.1541,44.0996,44.1541,30864.0
2016-09-30 12:55:00,56.7,56.77,56.58,56.62,50589.0,44.1541,44.2086,44.0607,44.0918,50589.0
2016-09-30 13:00:00,56.61,56.7,56.57,56.69,33991.0,44.084,44.1541,44.0529,44.1463,33991.0
2016-09-30 13:05:00,56.71,56.72,56.62,56.66,35570.0,44.1619,44.1697,44.0918,44.123,35570.0
2016-09-30 13:10:00,56.67,56.67,56.57,56.59,43600.0,44.1307,44.1307,44.0529,44.0684,43600.0
2016-09-30 13:15:00,56.6,56.61,56.51,56.54,46687.0,44.0762,44.084,44.0061,44.0295,46687.0
2016-09-30 13:20:00,56.54,56.6,56.51,56.57,44005.0,44.0295,44.0762,44.0061,44.0529,44005.0
2016-09-30 13:25:00,56.57,56.63,56.56,56.63,21260.0,44.0529,44.0996,44.0451,44.0996,21260.0
2016-09-30 13:30:00,56.63,56.63,56.57,56.59,14211.0,44.0996,44.0996,44.0529,44.0684,14211.0
2016-09-30 13:35:00,56.59,56.65,56.58,56.63,14419.0,44.0684,44.1152,44.0607,44.0996,14419.0
2016-09-30 13:40:00,56.63,56.75,56.63,56.75,13330.0,44.0996,44.193,44.0996,44.193,13330.0
2016-09-30 13:45:00,56.75,56.77,56.73,56.77,9463.0,44.193,44.2086,44.1775,44.2086,9463.0
2016-09-30 13:50:00,56.77,56.81,56.75,56.77,15575.0,44.2086,44.2398,44.193,44.2086,15575.0
2016-09-30 13:55:00,56.78,56.78,56.7,56.77,13812.0,44.2164,44.2164,44.1541,44.2086,13812.0
2016-09-30 14:00:00,56.76,56.82,56.73,56.82,8920.0,44.2008,44.2476,44.1775,44.2476,8920.0
2016-09-30 14:05:00,56.82,56.83,56.75,56.77,19620.0,44.2476,44.2553,44.193,44.2086,19620.0
2016-09-30 14:10:00,56.77,56.83,56.76,56.8,15686.0,44.2086,44.2553,44.2008,44.232,15686.0
2016-09-30 14:15:00,56.8,56.87,56.8,56.86,12140.0,44.232,44.2865,44.232,44.2787,12140.0
2016-09-30 14:20:00,56.88,56.9,56.85,56.88,19895.0,44.2943,44.3099,44.2709,44.2943,19895.0
2016-09-30 14:25:00,56.88,56.97,56.88,56.94,11811.0,44.2943,44.3644,44.2943,44.341,11811.0
2016-09-30 14:30:00,56.94,56.99,56.93,56.98,12035.0,44.341,44.3799,44.3332,44.3722,12035.0
2016-09-30 14:35:00,56.98,57.0,56.9,56.93,22868.0,44.3722,44.3877,44.3099,44.3332,22868.0
2016-09-30 14:40:00,56.93,56.93,56.81,56.83,22460.0,44.3332,44.3332,44.2398,44.2553,22460.0
2016-09-30 14:45:00,56.84,56.9,56.82,56.85,16349.0,44.2631,44.3099,44.2476,44.2709,16349.0
2016-09-30 14:50:00,56.84,56.88,56.82,56.86,16992.0,44.2631,44.2943,44.2476,44.2787,16992.0
2016-09-30 14:55:00,56.88,56.91,56.87,56.91,13458.0,44.2943,44.3176,44.2865,44.3176,13458.0
2016-09-30 15:00:00,56.9,56.95,56.84,56.94,37376.0,44.3099,44.3488,44.2631,44.341,37376.0
2016-09-30 15:05:00,56.93,56.96,56.9,56.96,23847.0,44.3332,44.3566,44.3099,44.3566,23847.0
2016-09-30 15:10:00,56.95,56.98,56.93,56.96,25716.0,44.3488,44.3722,44.3332,44.3566,25716.0
2016-09-30 15:15:00,56.97,57.04,56.96,57.01,22826.0,44.3644,44.4189,44.3566,44.3955,22826.0
2016-09-30 15:20:00,57.0,57.04,56.97,57.02,25022.0,44.3877,44.4189,44.3644,44.4033,25022.0
2016-09-30 15:25:00,57.01,57.03,56.99,57.01,24269.0,44.3955,44.4111,44.3799,44.3955,24269.0
2016-09-30 15:30:00,57.02,57.02,56.9,56.92,55932.0,44.4033,44.4033,44.3099,44.3254,55932.0
2016-09-30 15:35:00,56.92,56.95,56.91,56.92,26088.0,44.3254,44.3488,44.3176,44.3254,26088.0
2016-09-30 15:40:00,56.91,56.95,56.87,56.88,54749.0,44.3176,44.3488,44.2865,44.2943,54749.0
2016-09-30 15:45:00,56.88,56.89,56.74,56.77,115935.0,44.2943,44.3021,44.1853,44.2086,115935.0
2016-09-30 15:50:00,56.78,56.85,56.77,56.8,89582.0,44.2164,44.2709,44.2086,44.232,89582.0
2016-09-30 15:55:00,56.8,56.8,56.7,56.7,141000.0,44.232,44.232,44.1541,44.1541,141000.0
2016-10-03 09:30:00,56.85,57.09,56.36,56.43,47464.0,44.2709,44.4578,43.8893,43.9439,47464.0
2016-10-03 09:35:00,56.45,56.73,56.44,56.6,12129.0,43.9594,44.1775,43.9516,44.0762,12129.0
2016-10-03 09:40:00,56.61,56.76,56.61,56.62,10161.0,44.084,44.2008,44.084,44.0918,10161.0
2016-10-03 09:45:00,56.62,56.64,56.48,56.57,18062.0,44.0918,44.1074,43.9828,44.0529,18062.0
2016-10-03 09:50:00,56.59,56.6,56.36,56.49,34167.0,44.0684,44.0762,43.8893,43.9906,34167.0
2016-10-03 09:55:00,56.5,56.54,56.46,56.49,10615.0,43.9984,44.0295,43.9672,43.9906,10615.0
2016-10-03 10:00:00,56.49,56.7,56.44,56.59,21709.0,43.9906,44.1541,43.9516,44.0684,21709.0
2016-10-03 10:05:00,56.65,56.67,56.46,56.6,14663.0,44.1152,44.1307,43.9672,44.0762,14663.0
2016-10-03 10:10:00,56.6,56.69,56.57,56.67,12668.0,44.0762,44.1463,44.0529,44.1307,12668.0
2016-10-03 10:15:00,56.66,56.67,56.53,56.62,11682.0,44.123,44.1307,44.0217,44.0918,11682.0
2016-10-03 10:20:00,56.65,56.7,56.62,56.68,14736.0,44.1152,44.1541,44.0918,44.1385,14736.0
2016-10-03 10:25:00,56.67,56.76,56.64,56.68,13768.0,44.1307,44.2008,44.1074,44.1385,13768.0
2016-10-03 10:30:00,56.66,56.77,56.66,56.73,18322.0,44.123,44.2086,44.123,44.1775,18322.0
2016-10-03 10:35:00,56.73,56.73,56.64,56.66,11498.0,44.1775,44.1775,44.1074,44.123,11498.0
2016-10-03 10:40:00,56.66,56.73,56.62,56.71,15140.0,44.123,44.1775,44.0918,44.1619,15140.0
2016-10-03 10:45:00,56.69,56.72,56.61,56.69,20739.0,44.1463,44.1697,44.084,44.1463,20739.0
2016-10-03 10:50:00,56.69,56.77,56.65,56.66,11734.0,44.1463,44.2086,44.1152,44.123,11734.0
2016-10-03 10:55:00,56.65,56.67,56.62,56.63,23216.0,44.1152,44.1307,44.0918,44.0996,23216.0
2016-10-03 11:00:00,56.63,56.66,56.58,56.59,17774.0,44.0996,44.123,44.0607,44.0684,17774.0
2016-10-03 11:05:00,56.59,56.75,56.59,56.73,13840.0,44.0684,44.193,44.0684,44.1775,13840.0
2016-10-03 11:10:00,56.72,56.74,56.64,56.7,38247.0,44.1697,44.1853,44.1074,44.1541,38247.0
2016-10-03 11:15:00,56.7,56.7,56.59,56.65,15854.0,44.1541,44.1541,44.0684,44.1152,15854.0
2016-10-03 11:20:00,56.67,56.8,56.67,56.8,8278.0,44.1307,44.232,44.1307,44.232,8278.0
2016-10-03 11:25:00,56.78,56.8,56.64,56.66,14751.0,44.2164,44.232,44.1074,44.123,14751.0
2016-10-03 11:30:00,56.67,56.76,56.65,56.7,11433.0,44.1307,44.2008,44.1152,44.1541,11433.0
2016-10-03 11:35:00,56.71,56.71,56.56,56.64,10702.0,44.1619,44.1619,44.0451,44.1074,10702.0
2016-10-03 11:40:00,56.64,56.76,56.63,56.7,13615.0,44.1074,44.2008,44.0996,44.1541,13615.0
2016-10-03 11:45:00,56.7,56.7,56.6,56.62,9464.0,44.1541,44.1541,44.0762,44.0918,9464.0
2016-10-03 11:50:00,56.58,56.64,56.57,56.63,4426.0,44.0607,44.1074,44.0529,44.0996,4426.0
2016-10-03 11:55:00,56.61,56.72,56.58,56.67,19344.0,44.084,44.1697,44.0607,44.1307,19344.0
2016-10-03 12:00:00,56.66,56.68,56.59,56.6,12318.0,44.123,44.1385,44.0684,44.0762,12318.0
2016-10-03 12:05:00,56.6,56.67,56.59,56.6,14864.0,44.0762,44.1307,44.0684,44.0762,14864.0
2016-10-03 12:10:00,56.63,56.65,56.57,56.57,11392.0,44.0996,44.1152,44.0529,44.0529,11392.0
2016-10-03 12:15:00,56.56,56.65,56.55,56.61,18747.0,44.0451,44.1152,44.0373,44.084,18747.0
2016-10-03 12:20:00,56.59,56.6,56.44,56.44,12539.0,44.0684,44.0762,43.9516,43.9516,12539.0
2016-10-03 12:25:00,56.44,56.46,56.39,56.43,12805.0,43.9516,43.9672,43.9127,43.9439,12805.0
2016-10-03 12:30:00,56.43,56.43,56.32,56.35,12315.0,43.9439,43.9439,43.8582,43.8816,12315.0
2016-10-03 12:35:00,56.35,56.42,56.34,56.41,6949.0,43.8816,43.9361,43.8738,43.9283,6949.0
2016-10-03 12:40:00,56.4,56.43,56.39,56.41,7310.0,43.9205,43.9439,43.9127,43.9283,7310.0
2016-10-03 12:45:00,56.42,56.42,56.32,56.35,12750.0,43.9361,43.9361,43.8582,43.8816,12750.0
2016-10-03 12:50:00,56.36,56.4,56.3,56.3,17702.0,43.8893,43.9205,43.8426,43.8426,17702.0
2016-10-03 12:55:00,56.31,56.33,56.26,56.33,7869.0,43.8504,43.866,43.8115,43.866,7869.0
2016-10-03 13:00:00,56.33,56.39,56.32,56.34,16039.0,43.866,43.9127,43.8582,43.8738,16039.0
2016-10-03 13:05:00,56.35,56.36,56.31,56.32,11250.0,43.8816,43.8893,43.8504,43.8582,11250.0
2016-10-03 13:10:00,56.32,56.35,56.25,56.34,15692.0,43.8582,43.8816,43.8037,43.8738,15692.0
2016-10-03 13:15:00,56.33,56.34,56.26,56.3,12974.0,43.866,43.8738,43.8115,43.8426,12974.0
2016-10-03 13:20:00,56.3,56.4,56.3,56.39,6000.0,43.8426,43.9205,43.8426,43.9127,6000.0
2016-10-03 13:25:00,56.39,56.42,56.33,56.38,14562.0,43.9127,43.9361,43.866,43.9049,14562.0
2016-10-03 13:30:00,56.37,56.44,56.34,56.43,4390.0,43.8971,43.9516,43.8738,43.9439,4390.0
2016-10-03 13:35:00,56.46,56.46,56.35,56.36,12130.0,43.9672,43.9672,43.8816,43.8893,12130.0
2016-10-03 13:40:00,56.39,56.42,56.35,56.35,11867.0,43.9127,43.9361,43.8816,43.8816,11867.0
2016-10-03 13:45:00,56.36,56.41,56.32,56.36,17740.0,43.8893,43.9283,43.8582,43.8893,17740.0
2016-10-03 13:50:00,56.37,56.37,56.25,56.25,8725.0,43.8971,43.8971,43.8037,43.8037,8725.0
2016-10-03 13:55:00,56.29,56.36,56.27,56.27,9869.0,43.8348,43.8893,43.8193,43.8193,9869.0
2016-10-03 14:00:00,56.3,56.37,56.28,56.34,17673.0,43.8426,43.8971,43.827,43.8738,17673.0
2016-10-03 14:05:00,56.33,56.34,56.29,56.3,22166.0,43.866,43.8738,43.8348,43.8426,22166.0
2016-10-03 14:10:00,56.3,56.33,56.27,56.28,12564.0,43.8426,43.866,43.8193,43.827,12564.0
2016-10-03 14:15:00,56.29,56.29,56.18,56.2,22846.0,43.8348,43.8348,43.7492,43.7647,22846.0
2016-10-03 14:20:00,56.21,56.21,56.13,56.14,19222.0,43.7725,43.7725,43.7102,43.718,19222.0
2016-10-03 14:25:00,56.14,56.16,56.08,56.08,17342.0,43.718,43.7336,43.6713,43.6713,17342.0
2016-10-03 14:30:00,56.09,56.09,56.03,56.03,21469.0,43.6791,43.6791,43.6324,43.6324,21469.0
2016-10-03 14:35:00,56.02,56.09,56.01,56.02,24705.0,43.6246,43.6791,43.6168,43.6246,24705.0
2016-10-03 14:40:00,56.02,56.04,55.98,56.0,18956.0,43.6246,43.6401,43.5934,43.609,18956.0
2016-10-03 14:45:00,56.0,56.0,55.95,55.97,11875.0,43.609,43.609,43.5701,43.5856,11875.0
2016-10-03 14:50:00,55.97,56.06,55.96,56.01,41910.0,43.5856,43.6557,43.5778,43.6168,41910.0
2016-10-03 14:55:00,56.0,56.04,55.98,55.99,15389.0,43.609,43.6401,43.5934,43.6012,15389.0
2016-10-03 15:00:00,56.01,56.05,56.0,56.05,16904.0,43.6168,43.6479,43.609,43.6479,16904.0
2016-10-03 15:05:00,56.04,56.1,56.03,56.03,23718.0,43.6401,43.6869,43.6324,43.6324,23718.0
2016-10-03 15:10:00,56.02,56.02,55.99,56.0,15000.0,43.6246,43.6246,43.6012,43.609,15000.0
2016-10-03 15:15:00,56.0,56.02,55.99,56.02,21475.0,43.609,43.6246,43.6012,43.6246,21475.0
2016-10-03 15:20:00,56.02,56.04,55.96,55.98,17240.0,43.6246,43.6401,43.5778,43.5934,17240.0
2016-10-03 15:25:00,55.96,56.0,55.96,56.0,15753.0,43.5778,43.609,43.5778,43.609,15753.0
2016-10-03 15:30:00,56.0,56.0,55.95,55.98,27929.0,43.609,43.609,43.5701,43.5934,27929.0
2016-10-03 15:35:00,55.98,55.99,55.94,55.97,30717.0,43.5934,43.6012,43.5623,43.5856,30717.0
2016-10-03 15:40:00,55.97,56.01,55.96,56.01,30760.0,43.5856,43.6168,43.5778,43.6168,30760.0
2016-10-03 15:45:00,56.01,56.02,55.96,56.01,62899.0,43.6168,43.6246,43.5778,43.6168,62899.0
2016-10-03 15:50:00,56.01,56.02,55.96,55.96,64263.0,43.6168,43.6246,43.5778,43.5778,64263.0
2016-10-03 15:55:00,55.96,55.98,55.85,55.91,191404.0,43.5778,43.5934,43.4922,43.5389,191404.0
2016-10-04 09:30:00,56.29,56.62,56.15,56.38,35442.0,43.8348,44.0918,43.7258,43.9049,35442.0
2016-10-04 09:35:00,56.25,56.29,55.96,56.1,17861.0,43.8037,43.8348,43.5778,43.6869,17861.0
2016-10-04 09:40:00,56.18,56.3,56.17,56.3,39217.0,43.7492,43.8426,43.7414,43.8426,39217.0
2016-10-04 09:45:00,56.34,56.39,55.96,56.02,29087.0,43.8738,43.9127,43.5778,43.6246,29087.0
2016-10-04 09:50:00,56.04,56.2,56.0,56.12,6046.0,43.6401,43.7647,43.609,43.7024,6046.0
2016-10-04 09:55:00,56.27,56.28,56.14,56.26,9763.0,43.8193,43.827,43.718,43.8115,9763.0
2016-10-04 10:00:00,56.25,56.27,56.17,56.26,9836.0,43.8037,43.8193,43.7414,43.8115,9836.0
2016-10-04 10:05:00,56.28,56.31,56.15,56.23,12360.0,43.827,43.8504,43.7258,43.7881,12360.0
2016-10-04 10:10:00,56.23,56.25,56.04,56.1,18617.0,43.7881,43.8037,43.6401,43.6869,18617.0
2016-10-04 10:15:00,56.1,56.16,56.02,56.02,12887.0,43.6869,43.7336,43.6246,43.6246,12887.0
2016-10-04 10:20:00,56.07,56.08,56.01,56.05,12289.0,43.6635,43.6713,43.6168,43.6479,12289.0
2016-10-04 10:25:00,56.03,56.15,56.03,56.12,19414.0,43.6324,43.7258,43.6324,43.7024,19414.0
2016-10-04 10:30:00,56.12,56.14,56.08,56.11,9958.0,43.7024,43.718,43.6713,43.6947,9958.0
2016-10-04 10:35:00,56.09,56.18,56.09,56.16,19691.0,43.6791,43.7492,43.6791,43.7336,19691.0
2016-10-04 10:40:00,56.18,56.2,56.09,56.14,7804.0,43.7492,43.7647,43.6791,43.718,7804.0
2016-10-04 10:45:00,56.12,56.16,56.08,56.14,14812.0,43.7024,43.7336,43.6713,43.718,14812.0
2016-10-04 10:50:00,56.16,56.31,56.13,56.28,19189.0,43.7336,43.8504,43.7102,43.827,19189.0
2016-10-04 10:55:00,56.28,56.4,56.28,56.33,15282.0,43.827,43.9205,43.827,43.866,15282.0
2016-10-04 11:00:00,56.34,56.34,56.14,56.2,18267.0,43.8738,43.8738,43.718,43.7647,18267.0
2016-10-04 11:05:00,56.17,56.26,56.16,56.23,11100.0,43.7414,43.8115,43.7336,43.7881,11100.0
2016-10-04 11:10:00,56.23,56.23,56.14,56.14,12790.0,43.7881,43.7881,43.718,43.718,12790.0
2016-10-04 11:15:00,56.13,56.13,56.03,56.1,11626.0,43.7102,43.7102,43.6324,43.6869,11626.0
2016-10-04 11:20:00,56.09,56.23,56.09,56.14,6479.0,43.6791,43.7881,43.6791,43.718,6479.0
2016-10-04 11:25:00,56.18,56.21,56.0,56.04,20309.0,43.7492,43.7725,43.609,43.6401,20309.0
2016-10-04 11:30:00,56.06,56.09,55.9,55.94,26689.0,43.6557,43.6791,43.5311,43.5623,26689.0
2016-10-04 11:35:00,55.93,56.04,55.88,55.91,14385.0,43.5545,43.6401,43.5155,43.5389,14385.0
2016-10-04 11:40:00,55.91,55.96,55.83,55.86,4875.0,43.5389,43.5778,43.4766,43.5,4875.0
2016-10-04 11:45:00,55.88,55.98,55.82,55.89,9830.0,43.5155,43.5934,43.4688,43.5233,9830.0
2016-10-04 11:50:00,55.89,55.94,55.83,55.84,4100.0,43.5233,43.5623,43.4766,43.4844,4100.0
2016-10-04 11:55:00,55.87,55.9,55.84,55.88,4843.0,43.5078,43.5311,43.4844,43.5155,4843.0
2016-10-04 12:00:00,55.91,55.93,55.86,55.88,6645.0,43.5389,43.5545,43.5,43.5155,6645.0
2016-10-04 12:05:00,55.9,55.9,55.75,55.76,8767.0,43.5311,43.5311,43.4143,43.4221,8767.0
2016-10-04 12:10:00,55.78,55.81,55.72,55.77,6664.0,43.4377,43.461,43.391,43.4299,6664.0
2016-10-04 12:15:00,55.8,55.89,55.78,55.83,9265.0,43.4532,43.5233,43.4377,43.4766,9265.0
2016-10-04 12:20:00,55.87,55.87,55.77,55.78,5254.0,43.5078,43.5078,43.4299,43.4377,5254.0
2016-10-04 12:25:00,55.85,55.85,55.8,55.84,3682.0,43.4922,43.4922,43.4532,43.4844,3682.0
2016-10-04 12:30:00,55.84,55.84,55.78,55.79,6800.0,43.4844,43.4844,43.4377,43.4455,6800.0
2016-10-04 12:35:00,55.8,55.93,55.8,55.84,13960.0,43.4532,43.5545,43.4532,43.4844,13960.0
2016-10-04 12:40:00,55.88,55.91,55.81,55.82,7106.0,43.5155,43.5389,43.461,43.4688,7106.0
2016-10-04 12:45:00,55.86,55.86,55.83,55.83,5197.0,43.5,43.5,43.4766,43.4766,5197.0
2016-10-04 12:50:00,55.82,55.88,55.82,55.86,4000.0,43.4688,43.5155,43.4688,43.5,4000.0
2016-10-04 12:55:00,55.9,55.93,55.86,55.86,4500.0,43.5311,43.5545,43.5,43.5,4500.0
2016-10-04 13:00:00,55.89,55.89,55.85,55.85,7689.0,43.5233,43.5233,43.4922,43.4922,7689.0
2016-10-04 13:05:00,55.86,55.86,55.76,55.77,8534.0,43.5,43.5,43.4221,43.4299,8534.0
2016-10-04 13:10:00,55.77,55.85,55.77,55.85,4100.0,43.4299,43.4922,43.4299,43.4922,4100.0
2016-10-04 13:15:00,55.85,55.86,55.81,55.86,4700.0,43.4922,43.5,43.461,43.5,4700.0
2016-10-04 13:20:00,55.88,55.91,55.64,55.7,23475.0,43.5155,43.5389,43.3287,43.3754,23475.0
2016-10-04 13:25:00,55.71,55.8,55.69,55.69,6949.0,43.3832,43.4532,43.3676,43.3676,6949.0
2016-10-04 13:30:00,55.72,55.8,55.69,55.78,6172.0,43.391,43.4532,43.3676,43.4377,6172.0
2016-10-04 13:35:00,55.8,55.94,55.8,55.88,12500.0,43.4532,43.5623,43.4532,43.5155,12500.0
2016-10-04 13:40:00,55.87,55.94,55.81,55.94,5601.0,43.5078,43.5623,43.461,43.5623,5601.0
2016-10-04 13:45:00,55.92,55.99,55.89,55.98,35703.0,43.5467,43.6012,43.5233,43.5934,35703.0
2016-10-04 13:50:00,56.01,56.01,55.89,55.89,12900.0,43.6168,43.6168,43.5233,43.5233,12900.0
2016-10-04 13:55:00,55.91,55.95,55.87,55.87,11951.0,43.5389,43.5701,43.5078,43.5078,11951.0
2016-10-04 14:00:00,55.89,55.99,55.89,55.98,7000.0,43.5233,43.6012,43.5233,43.5934,7000.0
2016-10-04 14:05:00,55.96,56.03,55.91,55.91,22152.0,43.5778,43.6324,43.5389,43.5389,22152.0
2016-10-04 14:10:00,55.96,56.02,55.96,56.02,2400.0,43.5778,43.6246,43.5778,43.6246,2400.0
2016-10-04 14:15:00,56.02,56.02,55.93,55.97,9328.0,43.6246,43.6246,43.5545,43.5856,9328.0
2016-10-04 14:20:00,55.95,55.97,55.9,55.97,8061.0,43.5701,43.5856,43.5311,43.5856,8061.0
2016-10-04 14:25:00,55.97,55.97,55.91,55.94,9448.0,43.5856,43.5856,43.5389,43.5623,9448.0
2016-10-04 14:30:00,55.94,55.98,55.9,55.96,9004.0,43.5623,43.5934,43.5311,43.5778,9004.0
2016-10-04 14:35:00,55.98,55.98,55.91,55.97,8712.0,43.5934,43.5934,43.5389,43.5856,8712.0
2016-10-04 14:40:00,55.98,56.05,55.98,56.04,9543.0,43.5934,43.6479,43.5934,43.6401,9543.0
2016-10-04 14:45:00,56.02,56.03,55.98,56.01,13824.0,43.6246,43.6324,43.5934,43.6168,13824.0
2016-10-04 14:50:00,56.0,56.03,55.97,56.03,20630.0,43.609,43.6324,43.5856,43.6324,20630.0
2016-10-04 14:55:00,56.03,56.03,55.92,55.92,14196.0,43.6324,43.6324,43.5467,43.5467,14196.0
2016-10-04 15:00:00,55.92,55.96,55.9,55.94,11431.0,43.5467,43.5778,43.5311,43.5623,11431.0
2016-10-04 15:05:00,55.94,55.94,55.89,55.9,19344.0,43.5623,43.5623,43.5233,43.5311,19344.0
2016-10-04 15:10:00,55.9,55.93,55.87,55.92,29923.0,43.5311,43.5545,43.5078,43.5467,29923.0
2016-10-04 15:15:00,55.91,55.92,55.86,55.88,18027.0,43.5389,43.5467,43.5,43.5155,18027.0
2016-10-04 15:20:00,55.88,55.9,55.83,55.87,27428.0,43.5155,43.5311,43.4766,43.5078,27428.0
2016-10-04 15:25:00,55.87,55.96,55.84,55.96,17471.0,43.5078,43.5778,43.4844,43.5778,17471.0
2016-10-04 15:30:00,55.96,56.0,55.93,55.97,35835.0,43.5778,43.609,43.5545,43.5856,35835.0
2016-10-04 15:35:00,55.98,56.02,55.98,56.02,20358.0,43.5934,43.6246,43.5934,43.6246,20358.0
2016-10-04 15:40:00,56.01,56.06,55.98,56.06,38907.0,43.6168,43.6557,43.5934,43.6557,38907.0
2016-10-04 15:45:00,56.06,56.07,55.95,55.97,40935.0,43.6557,43.6635,43.5701,43.5856,40935.0
2016-10-04 15:50:00,55.97,56.02,55.92,56.01,44249.0,43.5856,43.6246,43.5467,43.6168,44249.0
2016-10-04 15:55:00,56.01,56.01,55.96,55.99,82068.0,43.6168,43.6168,43.5778,43.6012,82068.0
2016-10-05 09:30:00,56.36,56.65,56.35,56.52,26217.0,43.8893,44.1152,43.8816,44.0139,26217.0
2016-10-05 09:35:00,56.56,56.63,56.35,56.35,19917.0,44.0451,44.0996,43.8816,43.8816,19917.0
2016-10-05 09:40:00,56.34,56.47,56.27,56.41,18455.0,43.8738,43.975,43.8193,43.9283,18455.0
2016-10-05 09:45:00,56.41,56.43,56.34,56.34,24182.0,43.9283,43.9439,43.8738,43.8738,24182.0
2016-10-05 09:50:00,56.35,56.41,56.33,56.33,18837.0,43.8816,43.9283,43.866,43.866,18837.0
2016-10-05 09:55:00,56.36,56.51,56.33,56.48,56041.0,43.8893,44.0061,43.866,43.9828,56041.0
2016-10-05 10:00:00,56.48,56.6,56.48,56.6,48579.0,43.9828,44.0762,43.9828,44.0762,48579.0
2016-10-05 10:05:00,56.63,56.93,56.58,56.92,37305.0,44.0996,44.3332,44.0607,44.3254,37305.0
2016-10-05 10:10:00,56.89,56.98,56.82,56.82,19964.0,44.3021,44.3722,44.2476,44.2476,19964.0
2016-10-05 10:15:00,56.83,56.9,56.81,56.82,21940.0,44.2553,44.3099,44.2398,44.2476,21940.0
2016-10-05 10:20:00,56.82,56.87,56.77,56.78,15604.0,44.2476,44.2865,44.2086,44.2164,15604.0
2016-10-05 10:25:00,56.77,56.93,56.77,56.93,22701.0,44.2086,44.3332,44.2086,44.3332,22701.0
2016-10-05 10:30:00,56.91,56.96,56.82,56.9,20036.0,44.3176,44.3566,44.2476,44.3099,20036.0
2016-10-05 10:35:00,56.9,57.04,56.9,57.04,26537.0,44.3099,44.4189,44.3099,44.4189,26537.0
2016-10-05 10:40:00,57.03,57.05,56.93,56.96,44629.0,44.4111,44.4267,44.3332,44.3566,44629.0
2016-10-05 10:45:00,56.96,57.07,56.94,56.97,21795.0,44.3566,44.4422,44.341,44.3644,21795.0
2016-10-05 10:50:00,56.98,57.09,56.97,57.07,13344.0,44.3722,44.4578,44.3644,44.4422,13344.0
2016-10-05 10:55:00,57.06,57.15,57.05,57.06,25933.0,44.4345,44.5045,44.4267,44.4345,25933.0
2016-10-05 11:00:00,57.07,57.09,57.0,57.04,14477.0,44.4422,44.4578,44.3877,44.4189,14477.0
2016-10-05 11:05:00,57.05,57.07,56.99,57.04,19182.0,44.4267,44.4422,44.3799,44.4189,19182.0
2016-10-05 11:10:00,57.05,57.06,56.98,57.02,16062.0,44.4267,44.4345,44.3722,44.4033,16062.0
2016-10-05 11:15:00,57.02,57.07,56.99,56.99,17138.0,44.4033,44.4422,44.3799,44.3799,17138.0
2016-10-05 11:20:00,56.99,57.04,56.96,57.04,10920.0,44.3799,44.4189,44.3566,44.4189,10920.0
2016-10-05 11:25:00,57.04,57.06,57.02,57.05,12956.0,44.4189,44.4345,44.4033,44.4267,12956.0
2016-10-05 11:30:00,57.05,57.06,56.94,57.03,16030.0,44.4267,44.4345,44.341,44.4111,16030.0
2016-10-05 11:35:00,57.04,57.05,56.99,57.05,9070.0,44.4189,44.4267,44.3799,44.4267,9070.0
2016-10-05 11:40:00,57.04,57.05,57.02,57.04,9896.0,44.4189,44.4267,44.4033,44.4189,9896.0
2016-10-05 11:45:00,57.04,57.06,57.03,57.05,12541.0,44.4189,44.4345,44.4111,44.4267,12541.0
2016-10-05 11:50:00,57.05,57.06,57.0,57.0,16681.0,44.4267,44.4345,44.3877,44.3877,16681.0
2016-10-05 11:55:00,56.99,57.04,56.96,56.99,8018.0,44.3799,44.4189,44.3566,44.3799,8018.0
2016-10-05 12:00:00,57.01,57.04,57.0,57.0,4708.0,44.3955,44.4189,44.3877,44.3877,4708.0
2016-10-05 12:05:00,57.01,57.04,56.99,57.0,13400.0,44.3955,44.4189,44.3799,44.3877,13400.0
2016-10-05 12:10:00,57.0,57.0,56.92,56.92,14412.0,44.3877,44.3877,44.3254,44.3254,14412.0
2016-10-05 12:15:00,56.92,57.0,56.91,56.97,9491.0,44.3254,44.3877,44.3176,44.3644,9491.0
2016-10-05 12:20:00,56.96,56.98,56.9,56.94,7000.0,44.3566,44.3722,44.3099,44.341,7000.0
2016-10-05 12:25:00,56.94,56.95,56.93,56.93,6164.0,44.341,44.3488,44.3332,44.3332,6164.0
2016-10-05 12:30:00,56.93,56.95,56.87,56.89,7151.0,44.3332,44.3488,44.2865,44.3021,7151.0
2016-10-05 12:35:00,56.89,56.94,56.89,56.94,6258.0,44.3021,44.341,44.3021,44.341,6258.0
2016-10-05 12:40:00,56.93,56.94,56.89,56.94,10193.0,44.3332,44.341,44.3021,44.341,10193.0
2016-10-05 12:45:00,56.94,56.97,56.94,56.95,9798.0,44.341,44.3644,44.341,44.3488,9798.0
2016-10-05 12:50:00,56.95,56.98,56.94,56.97,31937.0,44.3488,44.3722,44.341,44.3644,31937.0
2016-10-05 12:55:00,56.96,56.96,56.89,56.94,12584.0,44.3566,44.3566,44.3021,44.341,12584.0
2016-10-05 13:00:00,56.95,56.98,56.93,56.94,22166.0,44.3488,44.3722,44.3332,44.341,22166.0
2016-10-05 13:05:00,56.94,56.94,56.91,56.91,5554.0,44.341,44.341,44.3176,44.3176,5554.0
2016-10-05 13:10:00,56.92,56.92,56.84,56.85,8154.0,44.3254,44.3254,44.2631,44.2709,8154.0
2016-10-05 13:15:00,56.84,56.88,56.83,56.88,6629.0,44.2631,44.2943,44.2553,44.2943,6629.0
2016-10-05 13:20:00,56.88,56.91,56.86,56.86,10802.0,44.2943,44.3176,44.2787,44.2787,10802.0
2016-10-05 13:25:00,56.86,56.9,56.86,56.88,6877.0,44.2787,44.3099,44.2787,44.2943,6877.0
2016-10-05 13:30:00,56.89,56.92,56.85,56.92,4661.0,44.3021,44.3254,44.2709,44.3254,4661.0
2016-10-05 13:35:00,56.92,56.95,56.92,56.93,9351.0,44.3254,44.3488,44.3254,44.3332,9351.0
2016-10-05 13:40:00,56.93,56.95,56.89,56.9,7638.0,44.3332,44.3488,44.3021,44.3099,7638.0
2016-10-05 13:45:00,56.89,56.89,56.86,56.89,9975.0,44.3021,44.3021,44.2787,44.3021,9975.0
2016-10-05 13:50:00,56.9,56.92,56.89,56.91,6780.0,44.3099,44.3254,44.3021,44.3176,6780.0
2016-10-05 13:55:00,56.91,56.92,56.85,56.87,18517.0,44.3176,44.3254,44.2709,44.2865,18517.0
2016-10-05 14:00:00,56.86,56.9,56.84,56.88,6900.0,44.2787,44.3099,44.2631,44.2943,6900.0
2016-10-05 14:05:00,56.88,56.88,56.8,56.81,10985.0,44.2943,44.2943,44.232,44.2398,10985.0
2016-10-05 14:10:00,56.8,56.84,56.79,56.79,14716.0,44.232,44.2631,44.2242,44.2242,14716.0
2016-10-05 14:15:00,56.8,56.81,56.77,56.77,6810.0,44.232,44.2398,44.2086,44.2086,6810.0
2016-10-05 14:20:00,56.77,56.8,56.77,56.78,9190.0,44.2086,44.232,44.2086,44.2164,9190.0
2016-10-05 14:25:00,56.78,56.8,56.74,56.76,20977.0,44.2164,44.232,44.1853,44.2008,20977.0
2016-10-05 14:30:00,56.76,56.8,56.75,56.8,4306.0,44.2008,44.232,44.193,44.232,4306.0
2016-10-05 14:35:00,56.8,56.81,56.74,56.77,14435.0,44.232,44.2398,44.1853,44.2086,14435.0
2016-10-05 14:40:00,56.77,56.8,56.76,56.79,8115.0,44.2086,44.232,44.2008,44.2242,8115.0
2016-10-05 14:45:00,56.8,56.81,56.78,56.8,5253.0,44.232,44.2398,44.2164,44.232,5253.0
2016-10-05 14:50:00,56.8,56.8,56.75,56.78,10476.0,44.232,44.232,44.193,44.2164,10476.0
2016-10-05 14:55:00,56.78,56.81,56.77,56.8,7637.0,44.2164,44.2398,44.2086,44.232,7637.0
2016-10-05 15:00:00,56.8,56.81,56.78,56.81,12436.0,44.232,44.2398,44.2164,44.2398,12436.0
2016-10-05 15:05:00,56.81,56.82,56.79,56.82,5827.0,44.2398,44.2476,44.2242,44.2476,5827.0
2016-10-05 15:10:00,56.82,56.88,56.81,56.85,21373.0,44.2476,44.2943,44.2398,44.2709,21373.0
2016-10-05 15:15:00,56.83,56.83,56.74,56.76,12260.0,44.2553,44.2553,44.1853,44.2008,12260.0
2016-10-05 15:20:00,56.76,56.76,56.7,56.7,23888.0,44.2008,44.2008,44.1541,44.1541,23888.0
2016-10-05 15:25:00,56.7,56.7,56.65,56.65,23638.0,44.1541,44.1541,44.1152,44.1152,23638.0
2016-10-05 15:30:00,56.65,56.67,56.61,56.62,39887.0,44.1152,44.1307,44.084,44.0918,39887.0
2016-10-05 15:35:00,56.63,56.64,56.6,56.64,36928.0,44.0996,44.1074,44.0762,44.1074,36928.0
2016-10-05 15:40:00,56.64,56.75,56.63,56.73,19726.0,44.1074,44.193,44.0996,44.1775,19726.0
2016-10-05 15:45:00,56.74,56.75,56.64,56.65,35773.0,44.1853,44.193,44.1074,44.1152,35773.0
2016-10-05 15:50:00,56.65,56.69,56.64,56.68,22003.0,44.1152,44.1463,44.1074,44.1385,22003.0
2016-10-05 15:55:00,56.69,56.71,56.64,56.68,64240.0,44.1463,44.1619,44.1074,44.1385,64240.0
2016-10-06 09:30:00,56.63,56.69,55.97,55.97,32451.0,44.0996,44.1463,43.5856,43.5856,32451.0
2016-10-06 09:35:00,56.0,56.1,55.76,55.94,20122.0,43.609,43.6869,43.4221,43.5623,20122.0
2016-10-06 09:40:00,56.05,56.14,55.95,56.05,6096.0,43.6479,43.718,43.5701,43.6479,6096.0
2016-10-06 09:45:00,56.02,56.12,55.95,56.1,15925.0,43.6246,43.7024,43.5701,43.6869,15925.0
2016-10-06 09:50:00,56.09,56.29,56.03,56.08,40773.0,43.6791,43.8348,43.6324,43.6713,40773.0
2016-10-06 09:55:00,56.11,56.23,56.06,56.23,13862.0,43.6947,43.7881,43.6557,43.7881,13862.0
2016-10-06 10:00:00,56.23,56.38,56.2,56.37,25171.0,43.7881,43.9049,43.7647,43.8971,25171.0
2016-10-06 10:05:00,56.38,56.4,56.28,56.31,14696.0,43.9049,43.9205,43.827,43.8504,14696.0
2016-10-06 10:10:00,56.38,56.46,56.35,56.45,21562.0,43.9049,43.9672,43.8816,43.9594,21562.0
2016-10-06 10:15:00,56.47,56.65,56.45,56.6,16938.0,43.975,44.1152,43.9594,44.0762,16938.0
2016-10-06 10:20:00,56.6,56.68,56.58,56.68,16930.0,44.0762,44.1385,44.0607,44.1385,16930.0
2016-10-06 10:25:00,56.67,56.8,56.67,56.75,12356.0,44.1307,44.232,44.1307,44.193,12356.0
2016-10-06 10:30:00,56.74,56.74,56.63,56.69,11578.0,44.1853,44.1853,44.0996,44.1463,11578.0
2016-10-06 10:35:00,56.69,56.79,56.68,56.76,19467.0,44.1463,44.2242,44.1385,44.2008,19467.0
2016-10-06 10:40:00,56.75,56.87,56.75,56.85,11523.0,44.193,44.2865,44.193,44.2709,11523.0
2016-10-06 10:45:00,56.86,57.0,56.85,56.99,30181.0,44.2787,44.3877,44.2709,44.3799,30181.0
2016-10-06 10:50:00,56.98,57.11,56.96,57.11,29578.0,44.3722,44.4734,44.3566,44.4734,29578.0
2016-10-06 10:55:00,57.1,57.29,57.04,57.24,164116.0,44.4656,44.6136,44.4189,44.5746,164116.0
2016-10-06 11:00:00,57.22,57.23,57.07,57.11,82763.0,44.559,44.5668,44.4422,44.4734,82763.0
2016-10-06 11:05:00,57.13,57.2,57.09,57.18,35386.0,44.489,44.5435,44.4578,44.5279,35386.0
2016-10-06 11:10:00,57.16,57.25,57.12,57.13,50446.0,44.5123,44.5824,44.4812,44.489,50446.0
2016-10-06 11:15:00,57.12,57.13,57.0,57.07,40506.0,44.4812,44.489,44.3877,44.4422,40506.0
2016-10-06 11:20:00,57.08,57.2,57.08,57.2,13777.0,44.45,44.5435,44.45,44.5435,13777.0
2016-10-06 11:25:00,57.21,57.43,57.2,57.36,60829.0,44.5513,44.7226,44.5435,44.6681,60829.0
2016-10-06 11:30:00,57.36,57.41,57.28,57.32,63598.0,44.6681,44.707,44.6058,44.6369,63598.0
2016-10-06 11:35:00,57.32,57.35,57.3,57.34,16653.0,44.6369,44.6603,44.6213,44.6525,16653.0
2016-10-06 11:40:00,57.35,57.41,57.33,57.39,20427.0,44.6603,44.707,44.6447,44.6914,20427.0
2016-10-06 11:45:00,57.39,57.55,57.39,57.49,26936.0,44.6914,44.816,44.6914,44.7693,26936.0
2016-10-06 11:50:00,57.49,57.68,57.46,57.62,28783.0,44.7693,44.9173,44.7459,44.8705,28783.0
2016-10-06 11:55:00,57.6,57.99,57.59,57.84,71138.0,44.855,45.1587,44.8472,45.0419,71138.0
2016-10-06 12:00:00,57.82,58.0,57.75,57.98,35786.0,45.0263,45.1665,44.9718,45.1509,35786.0
2016-10-06 12:05:00,57.97,58.06,57.85,57.94,23613.0,45.1431,45.2132,45.0496,45.1197,23613.0
2016-10-06 12:10:00,57.91,57.97,57.86,57.86,15141.0,45.0964,45.1431,45.0574,45.0574,15141.0
2016-10-06 12:15:00,57.87,57.93,57.87,57.89,13549.0,45.0652,45.1119,45.0652,45.0808,13549.0
2016-10-06 12:20:00,57.9,57.99,57.84,57.97,13440.0,45.0886,45.1587,45.0419,45.1431,13440.0
2016-10-06 12:25:00,57.97,57.99,57.94,57.95,17909.0,45.1431,45.1587,45.1197,45.1275,17909.0
2016-10-06 12:30:00,57.95,58.03,57.95,58.03,14328.0,45.1275,45.1898,45.1275,45.1898,14328.0
2016-10-06 12:35:00,58.03,58.03,57.99,57.99,16150.0,45.1898,45.1898,45.1587,45.1587,16150.0
2016-10-06 12:40:00,57.98,58.07,57.92,58.03,30666.0,45.1509,45.221,45.1042,45.1898,30666.0
2016-10-06 12:45:00,58.02,58.13,58.02,58.13,21957.0,45.182,45.2677,45.182,45.2677,21957.0
2016-10-06 12:50:00,58.12,58.15,58.08,58.15,17128.0,45.2599,45.2833,45.2288,45.2833,17128.0
2016-10-06 12:55:00,58.15,58.17,58.14,58.16,12097.0,45.2833,45.2988,45.2755,45.2911,12097.0
2016-10-06 13:00:00,58.16,58.17,58.06,58.07,16149.0,45.2911,45.2988,45.2132,45.221,16149.0
2016-10-06 13:05:00,58.07,58.11,58.03,58.07,15242.0,45.221,45.2521,45.1898,45.221,15242.0
2016-10-06 13:10:00,58.06,58.06,58.01,58.04,6586.0,45.2132,45.2132,45.1742,45.1976,6586.0
2016-10-06 13:15:00,58.05,58.07,58.03,58.05,13450.0,45.2054,45.221,45.1898,45.2054,13450.0
2016-10-06 13:20:00,58.04,58.09,58.0,58.0,15517.0,45.1976,45.2365,45.1665,45.1665,15517.0
2016-10-06 13:25:00,58.0,58.01,57.9,57.93,17756.0,45.1665,45.1742,45.0886,45.1119,17756.0
2016-10-06 13:30:00,57.93,58.04,57.92,58.02,14019.0,45.1119,45.1976,45.1042,45.182,14019.0
2016-10-06 13:35:00,58.01,58.04,58.01,58.01,7747.0,45.1742,45.1976,45.1742,45.1742,7747.0
2016-10-06 13:40:00,58.01,58.02,57.96,58.0,17370.0,45.1742,45.182,45.1353,45.1665,17370.0
2016-10-06 13:45:00,58.01,58.06,58.0,58.04,12510.0,45.1742,45.2132,45.1665,45.1976,12510.0
2016-10-06 13:50:00,58.04,58.1,58.0,58.09,31718.0,45.1976,45.2443,45.1665,45.2365,31718.0
2016-10-06 13:55:00,58.08,58.11,58.06,58.11,10275.0,45.2288,45.2521,45.2132,45.2521,10275.0
2016-10-06 14:00:00,58.1,58.11,58.0,58.02,17236.0,45.2443,45.2521,45.1665,45.182,17236.0
2016-10-06 14:05:00,58.02,58.04,57.93,57.95,24540.0,45.182,45.1976,45.1119,45.1275,24540.0
2016-10-06 14:10:00,57.95,57.95,57.92,57.92,21516.0,45.1275,45.1275,45.1042,45.1042,21516.0
2016-10-06 14:15:00,57.93,57.93,57.88,57.91,18537.0,45.1119,45.1119,45.073,45.0964,18537.0
2016-10-06 14:20:00,57.91,57.95,57.91,57.95,18412.0,45.0964,45.1275,45.0964,45.1275,18412.0
2016-10-06 14:25:00,57.95,58.04,57.95,58.03,19225.0,45.1275,45.1976,45.1275,45.1898,19225.0
2016-10-06 14:30:00,58.03,58.14,58.03,58.13,30060.0,45.1898,45.2755,45.1898,45.2677,30060.0
2016-10-06 14:35:00,58.14,58.14,58.02,58.07,15251.0,45.2755,45.2755,45.182,45.221,15251.0
2016-10-06 14:40:00,58.07,58.08,58.01,58.04,13900.0,45.221,45.2288,45.1742,45.1976,13900.0
2016-10-06 14:45:00,58.04,58.05,57.98,58.03,14672.0,45.1976,45.2054,45.1509,45.1898,14672.0
2016-10-06 14:50:00,58.04,58.11,58.01,58.11,20300.0,45.1976,45.2521,45.1742,45.2521,20300.0
2016-10-06 14:55:00,58.11,58.15,58.11,58.14,13689.0,45.2521,45.2833,45.2521,45.2755,13689.0
2016-10-06 15:00:00,58.13,58.14,58.0,58.02,32684.0,45.2677,45.2755,45.1665,45.182,32684.0
2016-10-06 15:05:00,58.01,58.07,58.01,58.06,21910.0,45.1742,45.221,45.1742,45.2132,21910.0
2016-10-06 15:10:00,58.06,58.07,58.03,58.07,19359.0,45.2132,45.221,45.1898,45.221,19359.0
2016-10-06 15:15:00,58.06,58.12,58.06,58.1,21385.0,45.2132,45.2599,45.2132,45.2443,21385.0
2016-10-06 15:20:00,58.1,58.13,58.08,58.1,19692.0,45.2443,45.2677,45.2288,45.2443,19692.0
2016-10-06 15:25:00,58.09,58.13,58.09,58.13,14904.0,45.2365,45.2677,45.2365,45.2677,14904.0
2016-10-06 15:30:00,58.12,58.13,58.08,58.13,29863.0,45.2599,45.2677,45.2288,45.2677,29863.0
2016-10-06 15:35:00,58.13,58.15,58.12,58.15,19392.0,45.2677,45.2833,45.2599,45.2833,19392.0
2016-10-06 15:40:00,58.15,58.19,58.14,58.19,30563.0,45.2833,45.3144,45.2755,45.3144,30563.0
2016-10-06 15:45:00,58.19,58.19,58.12,58.13,84621.0,45.3144,45.3144,45.2599,45.2677,84621.0
2016-10-06 15:50:00,58.13,58.13,58.07,58.07,56809.0,45.2677,45.2677,45.221,45.221,56809.0
2016-10-06 15:55:00,58.08,58.12,58.01,58.11,133401.0,45.2288,45.2599,45.1742,45.2521,133401.0
2016-10-07 09:30:00,58.16,58.38,58.03,58.04,34040.0,45.2911,45.4624,45.1898,45.1976,34040.0
2016-10-07 09:35:00,58.03,58.3,57.91,58.24,17083.0,45.1898,45.4001,45.0964,45.3534,17083.0
2016-10-07 09:40:00,58.23,58.39,58.16,58.28,19894.0,45.3456,45.4702,45.2911,45.3845,19894.0
2016-10-07 09:45:00,58.22,58.39,58.22,58.35,35026.0,45.3378,45.4702,45.3378,45.439,35026.0
2016-10-07 09:50:00,58.33,58.41,58.32,58.35,40095.0,45.4234,45.4857,45.4157,45.439,40095.0
2016-10-07 09:55:00,58.35,58.37,58.16,58.23,20937.0,45.439,45.4546,45.2911,45.3456,20937.0
2016-10-07 10:00:00,58.25,58.33,58.22,58.31,21472.0,45.3611,45.4234,45.3378,45.4079,21472.0
2016-10-07 10:05:00,58.3,58.36,58.23,58.35,38451.0,45.4001,45.4468,45.3456,45.439,38451.0
2016-10-07 10:10:00,58.33,58.33,58.18,58.2,28172.0,45.4234,45.4234,45.3066,45.3222,28172.0
2016-10-07 10:15:00,58.18,58.24,58.08,58.14,23940.0,45.3066,45.3534,45.2288,45.2755,23940.0
2016-10-07 10:20:00,58.13,58.15,58.09,58.11,11457.0,45.2677,45.2833,45.2365,45.2521,11457.0
2016-10-07 10:25:00,58.13,58.21,58.13,58.19,14348.0,45.2677,45.33,45.2677,45.3144,14348.0
2016-10-07 10:30:00,58.19,58.19,58.04,58.05,16427.0,45.3144,45.3144,45.1976,45.2054,16427.0
2016-10-07 10:35:00,58.05,58.2,58.02,58.2,16213.0,45.2054,45.3222,45.182,45.3222,16213.0
2016-10-07 10:40:00,58.19,58.19,58.08,58.09,35964.0,45.3144,45.3144,45.2288,45.2365,35964.0
2016-10-07 10:45:00,58.08,58.17,58.08,58.17,8721.0,45.2288,45.2988,45.2288,45.2988,8721.0
2016-10-07 10:50:00,58.18,58.18,58.07,58.09,15466.0,45.3066,45.3066,45.221,45.2365,15466.0
2016-10-07 10:55:00,58.09,58.09,57.96,58.01,18258.0,45.2365,45.2365,45.1353,45.1742,18258.0
2016-10-07 11:00:00,58.0,58.1,58.0,58.04,15725.0,45.1665,45.2443,45.1665,45.1976,15725.0
2016-10-07 11:05:00,58.06,58.1,58.04,58.09,8538.0,45.2132,45.2443,45.1976,45.2365,8538.0
2016-10-07 11:10:00,58.08,58.09,58.03,58.09,18738.0,45.2288,45.2365,45.1898,45.2365,18738.0
2016-10-07 11:15:00,58.07,58.09,58.02,58.03,20246.0,45.221,45.2365,45.182,45.1898,20246.0
2016-10-07 11:20:00,58.03,58.03,57.98,57.98,19143.0,45.1898,45.1898,45.1509,45.1509,19143.0
2016-10-07 11:25:00,57.98,58.03,57.95,58.03,18657.0,45.1509,45.1898,45.1275,45.1898,18657.0
2016-10-07 11:30:00,58.03,58.06,57.89,57.91,36787.0,45.1898,45.2132,45.0808,45.0964,36787.0
2016-10-07 11:35:00,57.88,57.91,57.85,57.88,16789.0,45.073,45.0964,45.0496,45.073,16789.0
2016-10-07 11:40:00,57.89,57.9,57.8,57.84,14575.0,45.0808,45.0886,45.0107,45.0419,14575.0
2016-10-07 11:45:00,57.85,57.85,57.7,57.7,11281.0,45.0496,45.0496,44.9328,44.9328,11281.0
2016-10-07 11:50:00,57.71,57.73,57.68,57.71,10100.0,44.9406,44.9562,44.9173,44.9406,10100.0
2016-10-07 11:55:00,57.7,57.71,57.59,57.59,16522.0,44.9328,44.9406,44.8472,44.8472,16522.0
2016-10-07 12:00:00,57.6,57.75,57.6,57.66,14101.0,44.855,44.9718,44.855,44.9017,14101.0
2016-10-07 12:05:00,57.65,57.7,57.62,57.7,7845.0,44.8939,44.9328,44.8705,44.9328,7845.0
2016-10-07 12:10:00,57.68,57.69,57.6,57.66,9799.0,44.9173,44.9251,44.855,44.9017,9799.0
2016-10-07 12:15:00,57.63,57.67,57.61,57.65,10151.0,44.8783,44.9095,44.8628,44.8939,10151.0
2016-10-07 12:20:00,57.64,57.68,57.59,57.64,8150.0,44.8861,44.9173,44.8472,44.8861,8150.0
2016-10-07 12:25:00,57.63,57.71,57.61,57.69,5858.0,44.8783,44.9406,44.8628,44.9251,5858.0
2016-10-07 12:30:00,57.67,57.7,57.62,57.64,10723.0,44.9095,44.9328,44.8705,44.8861,10723.0
2016-10-07 12:35:00,57.61,57.63,57.58,57.6,7200.0,44.8628,44.8783,44.8394,44.855,7200.0
2016-10-07 12:40:00,57.59,57.61,57.56,57.58,7787.0,44.8472,44.8628,44.8238,44.8394,7787.0
2016-10-07 12:45:00,57.58,57.62,57.56,57.59,10624.0,44.8394,44.8705,44.8238,44.8472,10624.0
2016-10-07 12:50:00,57.59,57.6,57.5,57.53,13845.0,44.8472,44.855,44.7771,44.8005,13845.0
2016-10-07 12:55:00,57.52,57.55,57.5,57.55,8390.0,44.7927,44.816,44.7771,44.816,8390.0
2016-10-07 13:00:00,57.55,57.56,57.47,57.51,11430.0,44.816,44.8238,44.7537,44.7849,11430.0
2016-10-07 13:05:00,57.49,57.52,57.48,57.51,9065.0,44.7693,44.7927,44.7615,44.7849,9065.0
2016-10-07 13:10:00,57.5,57.54,57.45,57.46,11095.0,44.7771,44.8082,44.7382,44.7459,11095.0
2016-10-07 13:15:00,57.46,57.47,57.44,57.45,8723.0,44.7459,44.7537,44.7304,44.7382,8723.0
2016-10-07 13:20:00,57.46,57.47,57.44,57.46,7409.0,44.7459,44.7537,44.7304,44.7459,7409.0
2016-10-07 13:25:00,57.46,57.54,57.44,57.51,19305.0,44.7459,44.8082,44.7304,44.7849,19305.0
2016-10-07 13:30:00,57.52,57.61,57.51,57.61,14904.0,44.7927,44.8628,44.7849,44.8628,14904.0
2016-10-07 13:35:00,57.61,57.71,57.61,57.69,8413.0,44.8628,44.9406,44.8628,44.9251,8413.0
2016-10-07 13:40:00,57.7,57.77,57.7,57.71,7032.0,44.9328,44.9874,44.9328,44.9406,7032.0
2016-10-07 13:45:00,57.71,57.76,57.7,57.73,6316.0,44.9406,44.9796,44.9328,44.9562,6316.0
2016-10-07 13:50:00,57.73,57.74,57.66,57.68,11610.0,44.9562,44.964,44.9017,44.9173,11610.0
2016-10-07 13:55:00,57.68,57.7,57.64,57.64,9392.0,44.9173,44.9328,44.8861,44.8861,9392.0
2016-10-07 14:00:00,57.64,57.66,57.61,57.62,12954.0,44.8861,44.9017,44.8628,44.8705,12954.0
2016-10-07 14:05:00,57.62,57.64,57.59,57.62,9827.0,44.8705,44.8861,44.8472,44.8705,9827.0
2016-10-07 14:10:00,57.63,57.69,57.63,57.66,7614.0,44.8783,44.9251,44.8783,44.9017,7614.0
2016-10-07 14:15:00,57.66,57.68,57.61,57.62,6765.0,44.9017,44.9173,44.8628,44.8705,6765.0
2016-10-07 14:20:00,57.63,57.65,57.62,57.63,6358.0,44.8783,44.8939,44.8705,44.8783,6358.0
2016-10-07 14:25:00,57.64,57.73,57.63,57.72,22008.0,44.8861,44.9562,44.8783,44.9484,22008.0
2016-10-07 14:30:00,57.72,57.86,57.71,57.86,37400.0,44.9484,45.0574,44.9406,45.0574,37400.0
2016-10-07 14:35:00,57.85,57.85,57.81,57.82,8651.0,45.0496,45.0496,45.0185,45.0263,8651.0
2016-10-07 14:40:00,57.82,57.83,57.73,57.75,12842.0,45.0263,45.0341,44.9562,44.9718,12842.0
2016-10-07 14:45:00,57.75,57.78,57.73,57.73,13227.0,44.9718,44.9951,44.9562,44.9562,13227.0
2016-10-07 14:50:00,57.74,57.76,57.73,57.76,9594.0,44.964,44.9796,44.9562,44.9796,9594.0
2016-10-07 14:55:00,57.76,57.81,57.75,57.79,16775.0,44.9796,45.0185,44.9718,45.0029,16775.0
2016-10-07 15:00:00,57.78,57.81,57.76,57.78,15260.0,44.9951,45.0185,44.9796,44.9951,15260.0
2016-10-07 15:05:00,57.77,57.78,57.74,57.76,17651.0,44.9874,44.9951,44.964,44.9796,17651.0
2016-10-07 15:10:00,57.76,57.8,57.74,57.75,13673.0,44.9796,45.0107,44.964,44.9718,13673.0
2016-10-07 15:15:00,57.76,57.77,57.7,57.71,32576.0,44.9796,44.9874,44.9328,44.9406,32576.0
2016-10-07 15:20:00,57.7,57.73,57.69,57.72,14783.0,44.9328,44.9562,44.9251,44.9484,14783.0
2016-10-07 15:25:00,57.71,57.74,57.71,57.74,17265.0,44.9406,44.964,44.9406,44.964,17265.0
2016-10-07 15:30:00,57.74,57.83,57.74,57.81,28968.0,44.964,45.0341,44.964,45.0185,28968.0
2016-10-07 15:35:00,57.81,57.86,57.8,57.84,26889.0,45.0185,45.0574,45.0107,45.0419,26889.0
2016-10-07 15:40:00,57.83,57.88,57.81,57.81,35914.0,45.0341,45.073,45.0185,45.0185,35914.0
2016-10-07 15:45:00,57.81,57.82,57.76,57.8,31627.0,45.0185,45.0263,44.9796,45.0107,31627.0
2016-10-07 15:50:00,57.8,57.81,57.75,57.76,39279.0,45.0107,45.0185,44.9718,44.9796,39279.0
2016-10-07 15:55:00,57.76,57.82,57.71,57.72,78121.0,44.9796,45.0263,44.9406,44.9484,78121.0
2016-10-10 09:30:00,58.09,58.63,58.09,58.63,18930.0,45.2365,45.6571,45.2365,45.6571,18930.0
2016-10-10 09:35:00,58.46,58.51,58.11,58.14,9254.0,45.5247,45.5636,45.2521,45.2755,9254.0
2016-10-10 09:40:00,58.14,58.48,58.1,58.33,8748.0,45.2755,45.5403,45.2443,45.4234,8748.0
2016-10-10 09:45:00,58.4,58.4,58.18,58.27,2800.0,45.478,45.478,45.3066,45.3767,2800.0
2016-10-10 09:50:00,58.3,58.37,58.2,58.3,9750.0,45.4001,45.4546,45.3222,45.4001,9750.0
2016-10-10 09:55:00,58.3,58.4,58.22,58.22,4648.0,45.4001,45.478,45.3378,45.3378,4648.0
2016-10-10 10:00:00,58.25,58.25,58.0,58.09,11372.0,45.3611,45.3611,45.1665,45.2365,11372.0
2016-10-10 10:05:00,58.09,58.09,57.93,58.06,16409.0,45.2365,45.2365,45.1119,45.2132,16409.0
2016-10-10 10:10:00,58.05,58.08,57.87,57.87,5070.0,45.2054,45.2288,45.0652,45.0652,5070.0
2016-10-10 10:15:00,57.86,57.93,57.86,57.88,10634.0,45.0574,45.1119,45.0574,45.073,10634.0
2016-10-10 10:20:00,57.86,57.91,57.74,57.75,23091.0,45.0574,45.0964,44.964,44.9718,23091.0
2016-10-10 10:25:00,57.75,57.83,57.75,57.8,14131.0,44.9718,45.0341,44.9718,45.0107,14131.0
2016-10-10 10:30:00,57.8,57.83,57.76,57.76,14802.0,45.0107,45.0341,44.9796,44.9796,14802.0
2016-10-10 10:35:00,57.79,57.86,57.78,57.79,26831.0,45.0029,45.0574,44.9951,45.0029,26831.0
2016-10-10 10:40:00,57.78,57.82,57.67,57.7,28818.0,44.9951,45.0263,44.9095,44.9328,28818.0
2016-10-10 10:45:00,57.71,57.72,57.6,57.62,17893.0,44.9406,44.9484,44.855,44.8705,17893.0
2016-10-10 10:50:00,57.6,57.63,57.55,57.55,7244.0,44.855,44.8783,44.816,44.816,7244.0
2016-10-10 10:55:00,57.56,57.58,57.48,57.49,23556.0,44.8238,44.8394,44.7615,44.7693,23556.0
2016-10-10 11:00:00,57.48,57.5,57.3,57.32,25483.0,44.7615,44.7771,44.6213,44.6369,25483.0
2016-10-10 11:05:00,57.31,57.52,57.3,57.52,14434.0,44.6291,44.7927,44.6213,44.7927,14434.0
2016-10-10 11:10:00,57.52,57.55,57.37,57.37,7500.0,44.7927,44.816,44.6759,44.6759,7500.0
2016-10-10 11:15:00,57.37,57.47,57.34,57.35,19313.0,44.6759,44.7537,44.6525,44.6603,19313.0
2016-10-10 11:20:00,57.34,57.42,57.3,57.42,12696.0,44.6525,44.7148,44.6213,44.7148,12696.0
2016-10-10 11:25:00,57.42,57.43,57.35,57.36,15950.0,44.7148,44.7226,44.6603,44.6681,15950.0
2016-10-10 11:30:00,57.34,57.44,57.34,57.41,12202.0,44.6525,44.7304,44.6525,44.707,12202.0
2016-10-10 11:35:00,57.44,57.45,57.33,57.33,4200.0,44.7304,44.7382,44.6447,44.6447,4200.0
2016-10-10 11:40:00,57.33,57.37,57.25,57.26,16896.0,44.6447,44.6759,44.5824,44.5902,16896.0
2016-10-10 11:45:00,57.25,57.27,57.2,57.25,11662.0,44.5824,44.598,44.5435,44.5824,11662.0
2016-10-10 11:50:00,57.24,57.31,57.24,57.3,8907.0,44.5746,44.6291,44.5746,44.6213,8907.0
2016-10-10 11:55:00,57.29,57.29,57.22,57.25,9078.0,44.6136,44.6136,44.559,44.5824,9078.0
2016-10-10 12:00:00,57.26,57.29,57.24,57.26,9898.0,44.5902,44.6136,44.5746,44.5902,9898.0
2016-10-10 12:05:00,57.26,57.27,57.22,57.23,4264.0,44.5902,44.598,44.559,44.5668,4264.0
2016-10-10 12:10:00,57.23,57.23,57.16,57.18,8643.0,44.5668,44.5668,44.5123,44.5279,8643.0
2016-10-10 12:15:00,57.18,57.24,57.15,57.17,7951.0,44.5279,44.5746,44.5045,44.5201,7951.0
2016-10-10 12:20:00,57.15,57.16,57.12,57.12,6829.0,44.5045,44.5123,44.4812,44.4812,6829.0
2016-10-10 12:25:00,57.11,57.19,57.07,57.17,9256.0,44.4734,44.5357,44.4422,44.5201,9256.0
2016-10-10 12:30:00,57.18,57.24,57.15,57.19,6332.0,44.5279,44.5746,44.5045,44.5357,6332.0
2016-10-10 12:35:00,57.19,57.25,57.16,57.25,12136.0,44.5357,44.5824,44.5123,44.5824,12136.0
2016-10-10 12:40:00,57.28,57.38,57.27,57.37,22311.0,44.6058,44.6836,44.598,44.6759,22311.0
2016-10-10 12:45:00,57.38,57.38,57.35,57.35,4400.0,44.6836,44.6836,44.6603,44.6603,4400.0
2016-10-10 12:50:00,57.34,57.36,57.27,57.36,10332.0,44.6525,44.6681,44.598,44.6681,10332.0
2016-10-10 12:55:00,57.36,57.38,57.32,57.34,11550.0,44.6681,44.6836,44.6369,44.6525,11550.0
2016-10-10 13:00:00,57.35,57.4,57.33,57.38,11054.0,44.6603,44.6992,44.6447,44.6836,11054.0
2016-10-10 13:05:00,57.36,57.47,57.36,57.47,6121.0,44.6681,44.7537,44.6681,44.7537,6121.0
2016-10-10 13:10:00,57.46,57.49,57.44,57.46,8402.0,44.7459,44.7693,44.7304,44.7459,8402.0
2016-10-10 13:15:00,57.47,57.49,57.46,57.46,4900.0,44.7537,44.7693,44.7459,44.7459,4900.0
2016-10-10 13:20:00,57.45,57.45,57.38,57.41,10355.0,44.7382,44.7382,44.6836,44.707,10355.0
2016-10-10 13:25:00,57.41,57.48,57.4,57.48,9252.0,44.707,44.7615,44.6992,44.7615,9252.0
2016-10-10 13:30:00,57.47,57.54,57.46,57.52,8193.0,44.7537,44.8082,44.7459,44.7927,8193.0
2016-10-10 13:35:00,57.51,57.51,57.41,57.43,10586.0,44.7849,44.7849,44.707,44.7226,10586.0
2016-10-10 13:40:00,57.42,57.52,57.42,57.43,6000.0,44.7148,44.7927,44.7148,44.7226,6000.0
2016-10-10 13:45:00,57.43,57.52,57.42,57.52,6907.0,44.7226,44.7927,44.7148,44.7927,6907.0
2016-10-10 13:50:00,57.52,57.52,57.48,57.49,3665.0,44.7927,44.7927,44.7615,44.7693,3665.0
2016-10-10 13:55:00,57.48,57.54,57.47,57.5,16666.0,44.7615,44.8082,44.7537,44.7771,16666.0
2016-10-10 14:00:00,57.51,57.51,57.49,57.5,14089.0,44.7849,44.7849,44.7693,44.7771,14089.0
2016-10-10 14:05:00,57.5,57.52,57.49,57.51,27175.0,44.7771,44.7927,44.7693,44.7849,27175.0
2016-10-10 14:10:00,57.51,57.53,57.49,57.53,12444.0,44.7849,44.8005,44.7693,44.8005,12444.0
2016-10-10 14:15:00,57.52,57.52,57.49,57.5,9550.0,44.7927,44.7927,44.7693,44.7771,9550.0
2016-10-10 14:20:00,57.49,57.53,57.45,57.45,10688.0,44.7693,44.8005,44.7382,44.7382,10688.0
2016-10-10 14:25:00,57.46,57.51,57.43,57.5,6821.0,44.7459,44.7849,44.7226,44.7771,6821.0
2016-10-10 14:30:00,57.49,57.5,57.4,57.43,13911.0,44.7693,44.7771,44.6992,44.7226,13911.0
2016-10-10 14:35:00,57.42,57.46,57.4,57.4,26201.0,44.7148,44.7459,44.6992,44.6992,26201.0
2016-10-10 14:40:00,57.39,57.4,57.32,57.35,17639.0,44.6914,44.6992,44.6369,44.6603,17639.0
2016-10-10 14:45:00,57.36,57.4,57.34,57.4,7994.0,44.6681,44.6992,44.6525,44.6992,7994.0
2016-10-10 14:50:00,57.4,57.49,57.39,57.49,13499.0,44.6992,44.7693,44.6914,44.7693,13499.0
2016-10-10 14:55:00,57.5,57.51,57.42,57.43,11200.0,44.7771,44.7849,44.7148,44.7226,11200.0
2016-10-10 15:00:00,57.44,57.52,57.42,57.51,11381.0,44.7304,44.7927,44.7148,44.7849,11381.0
2016-10-10 15:05:00,57.5,57.56,57.49,57.55,8085.0,44.7771,44.8238,44.7693,44.816,8085.0
2016-10-10 15:10:00,57.56,57.59,57.51,57.58,15576.0,44.8238,44.8472,44.7849,44.8394,15576.0
2016-10-10 15:15:00,57.57,57.64,57.57,57.63,13175.0,44.8316,44.8861,44.8316,44.8783,13175.0
2016-10-10 15:20:00,57.62,57.62,57.55,57.56,18327.0,44.8705,44.8705,44.816,44.8238,18327.0
2016-10-10 15:25:00,57.56,57.6,57.52,57.6,20745.0,44.8238,44.855,44.7927,44.855,20745.0
2016-10-10 15:30:00,57.6,57.6,57.48,57.5,18176.0,44.855,44.855,44.7615,44.7771,18176.0
2016-10-10 15:35:00,57.5,57.54,57.5,57.5,19151.0,44.7771,44.8082,44.7771,44.7771,19151.0
2016-10-10 15:40:00,57.5,57.54,57.48,57.49,31131.0,44.7771,44.8082,44.7615,44.7693,31131.0
2016-10-10 15:45:00,57.5,57.59,57.5,57.52,26828.0,44.7771,44.8472,44.7771,44.7927,26828.0
2016-10-10 15:50:00,57.53,57.61,57.51,57.6,60971.0,44.8005,44.8628,44.7849,44.855,60971.0
2016-10-10 15:55:00,57.6,57.65,57.55,57.62,119448.0,44.855,44.8939,44.816,44.8705,119448.0
2016-10-11 09:30:00,57.01,57.48,57.01,57.23,57434.0,44.3955,44.7615,44.3955,44.5668,57434.0
2016-10-11 09:35:00,57.23,57.47,57.23,57.37,4655.0,44.5668,44.7537,44.5668,44.6759,4655.0
2016-10-11 09:40:00,57.34,57.43,57.31,57.35,3916.0,44.6525,44.7226,44.6291,44.6603,3916.0
2016-10-11 09:45:00,57.35,57.47,57.33,57.42,30196.0,44.6603,44.7537,44.6447,44.7148,30196.0
2016-10-11 09:50:00,57.41,57.41,57.31,57.39,2381.0,44.707,44.707,44.6291,44.6914,2381.0
2016-10-11 09:55:00,57.41,57.49,57.37,57.49,2350.0,44.707,44.7693,44.6759,44.7693,2350.0
2016-10-11 10:00:00,57.44,57.48,57.34,57.34,3267.0,44.7304,44.7615,44.6525,44.6525,3267.0
2016-10-11 10:05:00,57.35,57.38,57.16,57.17,3400.0,44.6603,44.6836,44.5123,44.5201,3400.0
2016-10-11 10:10:00,57.19,57.21,57.01,57.01,3450.0,44.5357,44.5513,44.3955,44.3955,3450.0
2016-10-11 10:15:00,57.01,57.05,56.97,57.05,8290.0,44.3955,44.4267,44.3644,44.4267,8290.0
2016-10-11 10:20:00,57.04,57.04,56.88,56.92,12674.0,44.4189,44.4189,44.2943,44.3254,12674.0
2016-10-11 10:25:00,56.89,56.91,56.86,56.88,3098.0,44.3021,44.3176,44.2787,44.2943,3098.0
2016-10-11 10:30:00,56.89,57.08,56.89,57.08,4854.0,44.3021,44.45,44.3021,44.45,4854.0
2016-10-11 10:35:00,57.07,57.18,57.06,57.1,5598.0,44.4422,44.5279,44.4345,44.4656,5598.0
2016-10-11 10:40:00,57.11,57.11,57.05,57.08,900.0,44.4734,44.4734,44.4267,44.45,900.0
2016-10-11 10:45:00,57.07,57.07,56.99,57.05,3695.0,44.4422,44.4422,44.3799,44.4267,3695.0
2016-10-11 10:50:00,57.04,57.04,56.99,57.01,5739.0,44.4189,44.4189,44.3799,44.3955,5739.0
2016-10-11 10:55:00,56.98,56.99,56.87,56.87,2900.0,44.3722,44.3799,44.2865,44.2865,2900.0
2016-10-11 11:00:00,56.86,56.9,56.83,56.85,5127.0,44.2787,44.3099,44.2553,44.2709,5127.0
2016-10-11 11:05:00,56.82,56.9,56.79,56.79,13003.0,44.2476,44.3099,44.2242,44.2242,13003.0
2016-10-11 11:10:00,56.82,56.85,56.75,56.77,29303.0,44.2476,44.2709,44.193,44.2086,29303.0
2016-10-11 11:15:00,56.76,56.86,56.75,56.86,6499.0,44.2008,44.2787,44.193,44.2787,6499.0
2016-10-11 11:20:00,56.83,56.86,56.77,56.86,5798.0,44.2553,44.2787,44.2086,44.2787,5798.0
2016-10-11 11:25:00,56.89,56.9,56.78,56.78,5586.0,44.3021,44.3099,44.2164,44.2164,5586.0
2016-10-11 11:30:00,56.78,56.91,56.78,56.91,5757.0,44.2164,44.3176,44.2164,44.3176,5757.0
2016-10-11 11:35:00,56.92,56.93,56.84,56.9,14486.0,44.3254,44.3332,44.2631,44.3099,14486.0
2016-10-11 11:40:00,56.89,56.92,56.86,56.92,11312.0,44.3021,44.3254,44.2787,44.3254,11312.0
2016-10-11 11:45:00,56.94,56.94,56.83,56.84,9300.0,44.341,44.341,44.2553,44.2631,9300.0
2016-10-11 11:50:00,56.83,56.83,56.74,56.79,6921.0,44.2553,44.2553,44.1853,44.2242,6921.0
2016-10-11 11:55:00,56.83,56.87,56.82,56.84,6095.0,44.2553,44.2865,44.2476,44.2631,6095.0
2016-10-11 12:00:00,56.85,56.94,56.85,56.91,4495.0,44.2709,44.341,44.2709,44.3176,4495.0
2016-10-11 12:05:00,56.89,56.95,56.88,56.95,27389.0,44.3021,44.3488,44.2943,44.3488,27389.0
2016-10-11 12:10:00,56.94,57.02,56.75,57.02,22224.0,44.341,44.4033,44.193,44.4033,22224.0
2016-10-11 12:15:00,57.01,57.06,57.01,57.06,3223.0,44.3955,44.4345,44.3955,44.4345,3223.0
2016-10-11 12:20:00,57.08,57.24,57.07,57.15,42161.0,44.45,44.5746,44.4422,44.5045,42161.0
2016-10-11 12:25:00,57.16,57.19,57.13,57.13,4353.0,44.5123,44.5357,44.489,44.489,4353.0
2016-10-11 12:30:00,57.13,57.14,57.09,57.1,4600.0,44.489,44.4967,44.4578,44.4656,4600.0
2016-10-11 12:35:00,57.09,57.1,57.03,57.1,12350.0,44.4578,44.4656,44.4111,44.4656,12350.0
2016-10-11 12:40:00,57.09,57.17,57.08,57.11,9419.0,44.4578,44.5201,44.45,44.4734,9419.0
2016-10-11 12:45:00,57.12,57.18,57.12,57.12,3000.0,44.4812,44.5279,44.4812,44.4812,3000.0
2016-10-11 12:50:00,57.12,57.14,57.12,57.13,2350.0,44.4812,44.4967,44.4812,44.489,2350.0
2016-10-11 12:55:00,57.1,57.1,57.08,57.09,6946.0,44.4656,44.4656,44.45,44.4578,6946.0
2016-10-11 13:00:00,57.09,57.09,57.04,57.09,22277.0,44.4578,44.4578,44.4189,44.4578,22277.0
2016-10-11 13:05:00,57.06,57.08,57.02,57.02,2422.0,44.4345,44.45,44.4033,44.4033,2422.0
2016-10-11 13:10:00,57.03,57.05,56.97,57.01,8550.0,44.4111,44.4267,44.3644,44.3955,8550.0
2016-10-11 13:15:00,57.0,57.02,56.96,57.0,11910.0,44.3877,44.4033,44.3566,44.3877,11910.0
2016-10-11 13:20:00,56.99,56.99,56.95,56.98,3878.0,44.3799,44.3799,44.3488,44.3722,3878.0
2016-10-11 13:25:00,57.02,57.03,57.0,57.03,7400.0,44.4033,44.4111,44.3877,44.4111,7400.0
2016-10-11 13:30:00,57.04,57.05,56.97,57.05,40607.0,44.4189,44.4267,44.3644,44.4267,40607.0
2016-10-11 13:35:00,57.05,57.05,57.0,57.01,4200.0,44.4267,44.4267,44.3877,44.3955,4200.0
2016-10-11 13:40:00,57.05,57.1,57.01,57.1,5225.0,44.4267,44.4656,44.3955,44.4656,5225.0
2016-10-11 13:45:00,57.1,57.1,56.98,56.98,13525.0,44.4656,44.4656,44.3722,44.3722,13525.0
2016-10-11 13:50:00,56.97,57.01,56.96,56.98,9673.0,44.3644,44.3955,44.3566,44.3722,9673.0
2016-10-11 13:55:00,56.97,56.99,56.94,56.99,9508.0,44.3644,44.3799,44.341,44.3799,9508.0
2016-10-11 14:00:00,56.95,56.96,56.89,56.96,11013.0,44.3488,44.3566,44.3021,44.3566,11013.0
2016-10-11 14:05:00,56.94,56.96,56.91,56.93,4507.0,44.341,44.3566,44.3176,44.3332,4507.0
2016-10-11 14:10:00,56.93,56.96,56.92,56.95,9292.0,44.3332,44.3566,44.3254,44.3488,9292.0
2016-10-11 14:15:00,56.95,56.98,56.92,56.92,16591.0,44.3488,44.3722,44.3254,44.3254,16591.0
2016-10-11 14:20:00,56.92,56.94,56.86,56.86,5440.0,44.3254,44.341,44.2787,44.2787,5440.0
2016-10-11 14:25:00,56.85,56.87,56.81,56.86,6123.0,44.2709,44.2865,44.2398,44.2787,6123.0
2016-10-11 14:30:00,56.88,56.92,56.86,56.92,8593.0,44.2943,44.3254,44.2787,44.3254,8593.0
2016-10-11 14:35:00,56.92,56.95,56.91,56.93,6375.0,44.3254,44.3488,44.3176,44.3332,6375.0
2016-10-11 14:40:00,56.92,56.98,56.91,56.98,4850.0,44.3254,44.3722,44.3176,44.3722,4850.0
2016-10-11 14:45:00,56.97,57.05,56.97,57.04,3581.0,44.3644,44.4267,44.3644,44.4189,3581.0
2016-10-11 14:50:00,57.04,57.08,57.02,57.05,6428.0,44.4189,44.45,44.4033,44.4267,6428.0
2016-10-11 14:55:00,57.03,57.07,57.01,57.04,11252.0,44.4111,44.4422,44.3955,44.4189,11252.0
2016-10-11 15:00:00,57.05,57.05,57.02,57.04,9338.0,44.4267,44.4267,44.4033,44.4189,9338.0
2016-10-11 15:05:00,57.03,57.04,56.95,57.0,13439.0,44.4111,44.4189,44.3488,44.3877,13439.0
2016-10-11 15:10:00,56.98,57.04,56.96,57.03,8175.0,44.3722,44.4189,44.3566,44.4111,8175.0
2016-10-11 15:15:00,57.02,57.09,57.0,57.06,10065.0,44.4033,44.4578,44.3877,44.4345,10065.0
2016-10-11 15:20:00,57.08,57.19,57.08,57.17,9205.0,44.45,44.5357,44.45,44.5201,9205.0
2016-10-11 15:25:00,57.16,57.17,57.08,57.1,7290.0,44.5123,44.5201,44.45,44.4656,7290.0
2016-10-11 15:30:00,57.1,57.11,57.05,57.06,11015.0,44.4656,44.4734,44.4267,44.4345,11015.0
2016-10-11 15:35:00,57.07,57.11,57.05,57.08,22937.0,44.4422,44.4734,44.4267,44.45,22937.0
2016-10-11 15:40:00,57.07,57.13,57.07,57.08,28340.0,44.4422,44.489,44.4422,44.45,28340.0
2016-10-11 15:45:00,57.07,57.11,57.02,57.07,25584.0,44.4422,44.4734,44.4033,44.4422,25584.0
2016-10-11 15:50:00,57.07,57.1,57.02,57.1,30286.0,44.4422,44.4656,44.4033,44.4656,30286.0
2016-10-11 15:55:00,57.1,57.1,57.0,57.07,84937.0,44.4656,44.4656,44.3877,44.4422,84937.0
2016-10-12 09:30:00,57.3,57.3,56.85,56.85,12525.0,44.6213,44.6213,44.2709,44.2709,12525.0
2016-10-12 09:35:00,56.85,57.06,56.85,56.94,9543.0,44.2709,44.4345,44.2709,44.341,9543.0
2016-10-12 09:40:00,56.98,57.12,56.93,57.03,18869.0,44.3722,44.4812,44.3332,44.4111,18869.0
2016-10-12 09:45:00,57.02,57.04,56.89,56.91,17246.0,44.4033,44.4189,44.3021,44.3176,17246.0
2016-10-12 09:50:00,56.97,57.01,56.83,57.01,19469.0,44.3644,44.3955,44.2553,44.3955,19469.0
2016-10-12 09:55:00,56.98,57.07,56.86,57.06,19723.0,44.3722,44.4422,44.2787,44.4345,19723.0
2016-10-12 10:00:00,57.07,57.19,57.05,57.16,8701.0,44.4422,44.5357,44.4267,44.5123,8701.0
2016-10-12 10:05:00,57.21,57.21,57.12,57.14,4171.0,44.5513,44.5513,44.4812,44.4967,4171.0
2016-10-12 10:10:00,57.15,57.23,57.11,57.2,3200.0,44.5045,44.5668,44.4734,44.5435,3200.0
2016-10-12 10:15:00,57.23,57.26,57.21,57.23,4835.0,44.5668,44.5902,44.5513,44.5668,4835.0
2016-10-12 10:20:00,57.2,57.26,57.17,57.22,3501.0,44.5435,44.5902,44.5201,44.559,3501.0
2016-10-12 10:25:00,57.22,57.35,57.22,57.31,4188.0,44.559,44.6603,44.559,44.6291,4188.0
2016-10-12 10:30:00,57.33,57.33,57.28,57.28,4401.0,44.6447,44.6447,44.6058,44.6058,4401.0
2016-10-12 10:35:00,57.29,57.29,57.2,57.27,4233.0,44.6136,44.6136,44.5435,44.598,4233.0
2016-10-12 10:40:00,57.27,57.29,57.23,57.29,4199.0,44.598,44.6136,44.5668,44.6136,4199.0
2016-10-12 10:45:00,57.29,57.3,57.16,57.17,10212.0,44.6136,44.6213,44.5123,44.5201,10212.0
2016-10-12 10:50:00,57.17,57.17,57.1,57.13,6996.0,44.5201,44.5201,44.4656,44.489,6996.0
2016-10-12 10:55:00,57.11,57.18,57.07,57.16,5743.0,44.4734,44.5279,44.4422,44.5123,5743.0
2016-10-12 11:00:00,57.16,57.25,57.16,57.25,4520.0,44.5123,44.5824,44.5123,44.5824,4520.0
2016-10-12 11:05:00,57.26,57.3,57.24,57.26,4673.0,44.5902,44.6213,44.5746,44.5902,4673.0
2016-10-12 11:10:00,57.26,57.33,57.26,57.27,15857.0,44.5902,44.6447,44.5902,44.598,15857.0
2016-10-12 11:15:00,57.28,57.28,57.18,57.2,3417.0,44.6058,44.6058,44.5279,44.5435,3417.0
2016-10-12 11:20:00,57.19,57.29,57.17,57.29,5160.0,44.5357,44.6136,44.5201,44.6136,5160.0
2016-10-12 11:25:00,57.29,57.33,57.26,57.32,4002.0,44.6136,44.6447,44.5902,44.6369,4002.0
2016-10-12 11:30:00,57.32,57.36,57.3,57.33,11737.0,44.6369,44.6681,44.6213,44.6447,11737.0
2016-10-12 11:35:00,57.33,57.34,57.28,57.28,5133.0,44.6447,44.6525,44.6058,44.6058,5133.0
2016-10-12 11:40:00,57.27,57.27,57.22,57.22,12005.0,44.598,44.598,44.559,44.559,12005.0
2016-10-12 11:45:00,57.22,57.24,57.14,57.15,8098.0,44.559,44.5746,44.4967,44.5045,8098.0
2016-10-12 11:50:00,57.15,57.17,57.1,57.1,8507.0,44.5045,44.5201,44.4656,44.4656,8507.0
2016-10-12 11:55:00,57.11,57.15,57.07,57.09,5471.0,44.4734,44.5045,44.4422,44.4578,5471.0
2016-10-12 12:00:00,57.09,57.12,57.08,57.1,4398.0,44.4578,44.4812,44.45,44.4656,4398.0
2016-10-12 12:05:00,57.12,57.14,57.1,57.13,7044.0,44.4812,44.4967,44.4656,44.489,7044.0
2016-10-12 12:10:00,57.13,57.18,57.13,57.18,4152.0,44.489,44.5279,44.489,44.5279,4152.0
2016-10-12 12:15:00,57.18,57.2,57.11,57.11,4056.0,44.5279,44.5435,44.4734,44.4734,4056.0
2016-10-12 12:20:00,57.11,57.16,57.1,57.16,3535.0,44.4734,44.5123,44.4656,44.5123,3535.0
2016-10-12 12:25:00,57.16,57.16,57.11,57.11,4737.0,44.5123,44.5123,44.4734,44.4734,4737.0
2016-10-12 12:30:00,57.12,57.17,57.12,57.17,4007.0,44.4812,44.5201,44.4812,44.5201,4007.0
2016-10-12 12:35:00,57.19,57.21,57.16,57.19,3526.0,44.5357,44.5513,44.5123,44.5357,3526.0
2016-10-12 12:40:00,57.18,57.21,57.17,57.21,2257.0,44.5279,44.5513,44.5201,44.5513,2257.0
2016-10-12 12:45:00,57.2,57.2,57.17,57.17,4946.0,44.5435,44.5435,44.5201,44.5201,4946.0
2016-10-12 12:50:00,57.15,57.15,57.11,57.13,7074.0,44.5045,44.5045,44.4734,44.489,7074.0
2016-10-12 12:55:00,57.14,57.15,57.11,57.12,3109.0,44.4967,44.5045,44.4734,44.4812,3109.0
2016-10-12 13:00:00,57.11,57.11,57.05,57.05,2300.0,44.4734,44.4734,44.4267,44.4267,2300.0
2016-10-12 13:05:00,57.04,57.04,56.97,57.04,14005.0,44.4189,44.4189,44.3644,44.4189,14005.0
2016-10-12 13:10:00,57.04,57.04,56.98,57.0,7500.0,44.4189,44.4189,44.3722,44.3877,7500.0
2016-10-12 13:15:00,57.0,57.07,57.0,57.06,9090.0,44.3877,44.4422,44.3877,44.4345,9090.0
2016-10-12 13:20:00,57.08,57.08,57.05,57.06,1500.0,44.45,44.45,44.4267,44.4345,1500.0
2016-10-12 13:25:00,57.06,57.1,57.05,57.07,5500.0,44.4345,44.4656,44.4267,44.4422,5500.0
2016-10-12 13:30:00,57.07,57.08,57.04,57.08,6345.0,44.4422,44.45,44.4189,44.45,6345.0
2016-10-12 13:35:00,57.08,57.09,57.03,57.04,3402.0,44.45,44.4578,44.4111,44.4189,3402.0
2016-10-12 13:40:00,57.05,57.07,57.02,57.02,9467.0,44.4267,44.4422,44.4033,44.4033,9467.0
2016-10-12 13:45:00,57.02,57.04,56.99,57.0,4999.0,44.4033,44.4189,44.3799,44.3877,4999.0
2016-10-12 13:50:00,57.01,57.07,57.0,57.07,5151.0,44.3955,44.4422,44.3877,44.4422,5151.0
2016-10-12 13:55:00,57.09,57.14,57.09,57.14,3943.0,44.4578,44.4967,44.4578,44.4967,3943.0
2016-10-12 14:00:00,57.17,57.23,57.07,57.14,6142.0,44.5201,44.5668,44.4422,44.4967,6142.0
2016-10-12 14:05:00,57.13,57.2,57.1,57.2,4400.0,44.489,44.5435,44.4656,44.5435,4400.0
2016-10-12 14:10:00,57.2,57.22,57.16,57.22,5706.0,44.5435,44.559,44.5123,44.559,5706.0
2016-10-12 14:15:00,57.22,57.27,57.19,57.21,3843.0,44.559,44.598,44.5357,44.5513,3843.0
2016-10-12 14:20:00,57.21,57.24,57.17,57.22,10604.0,44.5513,44.5746,44.5201,44.559,10604.0
2016-10-12 14:25:00,57.22,57.22,57.12,57.13,6313.0,44.559,44.559,44.4812,44.489,6313.0
2016-10-12 14:30:00,57.13,57.16,57.04,57.06,57123.0,44.489,44.5123,44.4189,44.4345,57123.0
2016-10-12 14:35:00,57.06,57.15,57.06,57.15,17498.0,44.4345,44.5045,44.4345,44.5045,17498.0
2016-10-12 14:40:00,57.15,57.15,57.1,57.13,2222.0,44.5045,44.5045,44.4656,44.489,2222.0
2016-10-12 14:45:00,57.12,57.15,57.09,57.13,5238.0,44.4812,44.5045,44.4578,44.489,5238.0
2016-10-12 14:50:00,57.13,57.15,57.12,57.14,3352.0,44.489,44.5045,44.4812,44.4967,3352.0
2016-10-12 14:55:00,57.13,57.13,57.1,57.1,5117.0,44.489,44.489,44.4656,44.4656,5117.0
2016-10-12 15:00:00,57.1,57.1,57.05,57.05,5730.0,44.4656,44.4656,44.4267,44.4267,5730.0
2016-10-12 15:05:00,57.05,57.05,57.0,57.01,10161.0,44.4267,44.4267,44.3877,44.3955,10161.0
2016-10-12 15:10:00,57.0,57.05,57.0,57.05,5200.0,44.3877,44.4267,44.3877,44.4267,5200.0
2016-10-12 15:15:00,57.04,57.04,56.97,56.99,9217.0,44.4189,44.4189,44.3644,44.3799,9217.0
2016-10-12 15:20:00,57.0,57.02,56.94,56.94,28138.0,44.3877,44.4033,44.341,44.341,28138.0
2016-10-12 15:25:00,56.93,56.93,56.89,56.89,7089.0,44.3332,44.3332,44.3021,44.3021,7089.0
2016-10-12 15:30:00,56.89,56.89,56.83,56.84,10278.0,44.3021,44.3021,44.2553,44.2631,10278.0
2016-10-12 15:35:00,56.85,56.89,56.84,56.88,9699.0,44.2709,44.3021,44.2631,44.2943,9699.0
2016-10-12 15:40:00,56.89,56.92,56.85,56.85,13486.0,44.3021,44.3254,44.2709,44.2709,13486.0
2016-10-12 15:45:00,56.85,56.88,56.85,56.86,17552.0,44.2709,44.2943,44.2709,44.2787,17552.0
2016-10-12 15:50:00,56.86,56.92,56.85,56.9,42416.0,44.2787,44.3254,44.2709,44.3099,42416.0
2016-10-12 15:55:00,56.89,56.9,56.83,56.85,47463.0,44.3021,44.3099,44.2553,44.2709,47463.0
2016-10-13 09:30:00,56.6,56.76,56.47,56.59,21363.0,44.0762,44.2008,43.975,44.0684,21363.0
2016-10-13 09:35:00,56.58,56.59,56.25,56.34,21882.0,44.0607,44.0684,43.8037,43.8738,21882.0
2016-10-13 09:40:00,56.33,56.33,56.23,56.24,12791.0,43.866,43.866,43.7881,43.7959,12791.0
2016-10-13 09:45:00,56.26,56.29,56.16,56.2,9966.0,43.8115,43.8348,43.7336,43.7647,9966.0
2016-10-13 09:50:00,56.21,56.21,56.01,56.06,6182.0,43.7725,43.7725,43.6168,43.6557,6182.0
2016-10-13 09:55:00,56.01,56.01,55.7,55.73,30049.0,43.6168,43.6168,43.3754,43.3987,30049.0
2016-10-13 10:00:00,55.72,55.73,55.45,55.51,34263.0,43.391,43.3987,43.1807,43.2274,34263.0
2016-10-13 10:05:00,55.51,55.51,55.4,55.43,25024.0,43.2274,43.2274,43.1418,43.1651,25024.0
2016-10-13 10:10:00,55.4,55.48,55.36,55.48,31441.0,43.1418,43.2041,43.1106,43.2041,31441.0
2016-10-13 10:15:00,55.48,55.8,55.47,55.74,26341.0,43.2041,43.4532,43.1963,43.4065,26341.0
2016-10-13 10:20:00,55.75,55.95,55.75,55.91,13097.0,43.4143,43.5701,43.4143,43.5389,13097.0
2016-10-13 10:25:00,55.91,55.91,55.84,55.9,10507.0,43.5389,43.5389,43.4844,43.5311,10507.0
2016-10-13 10:30:00,55.9,56.02,55.85,56.02,9571.0,43.5311,43.6246,43.4922,43.6246,9571.0
2016-10-13 10:35:00,56.02,56.14,56.02,56.1,11003.0,43.6246,43.718,43.6246,43.6869,11003.0
2016-10-13 10:40:00,56.12,56.25,56.11,56.17,27658.0,43.7024,43.8037,43.6947,43.7414,27658.0
2016-10-13 10:45:00,56.16,56.17,56.04,56.09,17838.0,43.7336,43.7414,43.6401,43.6791,17838.0
2016-10-13 10:50:00,56.08,56.09,56.02,56.03,8619.0,43.6713,43.6791,43.6246,43.6324,8619.0
2016-10-13 10:55:00,56.05,56.08,55.99,56.08,16669.0,43.6479,43.6713,43.6012,43.6713,16669.0
2016-10-13 11:00:00,56.1,56.1,56.01,56.09,21441.0,43.6869,43.6869,43.6168,43.6791,21441.0
2016-10-13 11:05:00,56.09,56.2,56.09,56.16,10141.0,43.6791,43.7647,43.6791,43.7336,10141.0
2016-10-13 11:10:00,56.16,56.19,56.12,56.17,5525.0,43.7336,43.757,43.7024,43.7414,5525.0
2016-10-13 11:15:00,56.18,56.33,56.18,56.31,8335.0,43.7492,43.866,43.7492,43.8504,8335.0
2016-10-13 11:20:00,56.32,56.42,56.32,56.42,9461.0,43.8582,43.9361,43.8582,43.9361,9461.0
2016-10-13 11:25:00,56.42,56.47,56.4,56.47,9700.0,43.9361,43.975,43.9205,43.975,9700.0
2016-10-13 11:30:00,56.48,56.51,56.43,56.43,5100.0,43.9828,44.0061,43.9439,43.9439,5100.0
2016-10-13 11:35:00,56.42,56.42,56.27,56.33,14624.0,43.9361,43.9361,43.8193,43.866,14624.0
2016-10-13 11:40:00,56.33,56.39,56.33,56.38,5500.0,43.866,43.9127,43.866,43.9049,5500.0
2016-10-13 11:45:00,56.37,56.37,56.27,56.27,7208.0,43.8971,43.8971,43.8193,43.8193,7208.0
2016-10-13 11:50:00,56.28,56.28,56.2,56.2,13147.0,43.827,43.827,43.7647,43.7647,13147.0
2016-10-13 11:55:00,56.19,56.2,56.13,56.16,5717.0,43.757,43.7647,43.7102,43.7336,5717.0
2016-10-13 12:00:00,56.15,56.18,56.11,56.15,21600.0,43.7258,43.7492,43.6947,43.7258,21600.0
2016-10-13 12:05:00,56.14,56.14,56.05,56.05,38113.0,43.718,43.718,43.6479,43.6479,38113.0
2016-10-13 12:10:00,56.07,56.12,56.07,56.11,5346.0,43.6635,43.7024,43.6635,43.6947,5346.0
2016-10-13 12:15:00,56.12,56.15,56.02,56.02,7446.0,43.7024,43.7258,43.6246,43.6246,7446.0
2016-10-13 12:20:00,56.02,56.06,56.02,56.04,8320.0,43.6246,43.6557,43.6246,43.6401,8320.0
2016-10-13 12:25:00,56.05,56.06,56.03,56.03,1990.0,43.6479,43.6557,43.6324,43.6324,1990.0
2016-10-13 12:30:00,56.04,56.09,56.02,56.04,4631.0,43.6401,43.6791,43.6246,43.6401,4631.0
2016-10-13 12:35:00,56.05,56.15,56.04,56.12,18929.0,43.6479,43.7258,43.6401,43.7024,18929.0
2016-10-13 12:40:00,56.13,56.13,56.07,56.07,4934.0,43.7102,43.7102,43.6635,43.6635,4934.0
2016-10-13 12:45:00,56.07,56.1,56.06,56.06,35188.0,43.6635,43.6869,43.6557,43.6557,35188.0
2016-10-13 12:50:00,56.06,56.1,56.03,56.03,7900.0,43.6557,43.6869,43.6324,43.6324,7900.0
2016-10-13 12:55:00,56.04,56.04,56.02,56.04,4300.0,43.6401,43.6401,43.6246,43.6401,4300.0
2016-10-13 13:00:00,56.04,56.08,56.04,56.08,5698.0,43.6401,43.6713,43.6401,43.6713,5698.0
2016-10-13 13:05:00,56.08,56.08,55.99,56.04,8492.0,43.6713,43.6713,43.6012,43.6401,8492.0
2016-10-13 13:10:00,56.05,56.05,55.95,55.96,7962.0,43.6479,43.6479,43.5701,43.5778,7962.0
2016-10-13 13:15:00,55.96,56.0,55.96,55.99,4288.0,43.5778,43.609,43.5778,43.6012,4288.0
2016-10-13 13:20:00,56.0,56.05,55.96,55.97,9490.0,43.609,43.6479,43.5778,43.5856,9490.0
2016-10-13 13:25:00,55.97,55.99,55.97,55.98,6380.0,43.5856,43.6012,43.5856,43.5934,6380.0
2016-10-13 13:30:00,55.99,55.99,55.92,55.93,10142.0,43.6012,43.6012,43.5467,43.5545,10142.0
2016-10-13 13:35:00,55.94,55.94,55.9,55.92,5200.0,43.5623,43.5623,43.5311,43.5467,5200.0
2016-10-13 13:40:00,55.93,55.98,55.92,55.98,23101.0,43.5545,43.5934,43.5467,43.5934,23101.0
2016-10-13 13:45:00,55.98,56.02,55.94,55.95,18374.0,43.5934,43.6246,43.5623,43.5701,18374.0
2016-10-13 13:50:00,55.97,56.06,55.96,56.03,15066.0,43.5856,43.6557,43.5778,43.6324,15066.0
2016-10-13 13:55:00,56.03,56.09,56.03,56.08,9711.0,43.6324,43.6791,43.6324,43.6713,9711.0
2016-10-13 14:00:00,56.08,56.12,56.05,56.05,14200.0,43.6713,43.7024,43.6479,43.6479,14200.0
2016-10-13 14:05:00,56.06,56.06,55.98,55.98,12403.0,43.6557,43.6557,43.5934,43.5934,12403.0
2016-10-13 14:10:00,55.98,56.06,55.97,56.03,14681.0,43.5934,43.6557,43.5856,43.6324,14681.0
2016-10-13 14:15:00,56.04,56.05,56.02,56.02,11343.0,43.6401,43.6479,43.6246,43.6246,11343.0
2016-10-13 14:20:00,56.02,56.04,56.0,56.02,11500.0,43.6246,43.6401,43.609,43.6246,11500.0
2016-10-13 14:25:00,56.02,56.07,56.01,56.05,10184.0,43.6246,43.6635,43.6168,43.6479,10184.0
2016-10-13 14:30:00,56.05,56.13,56.05,56.12,7613.0,43.6479,43.7102,43.6479,43.7024,7613.0
2016-10-13 14:35:00,56.13,56.14,56.06,56.1,12330.0,43.7102,43.718,43.6557,43.6869,12330.0
2016-10-13 14:40:00,56.09,56.1,56.02,56.03,8600.0,43.6791,43.6869,43.6246,43.6324,8600.0
2016-10-13 14:45:00,56.05,56.07,56.02,56.04,7702.0,43.6479,43.6635,43.6246,43.6401,7702.0
2016-10-13 14:50:00,56.05,56.09,56.03,56.08,12032.0,43.6479,43.6791,43.6324,43.6713,12032.0
2016-10-13 14:55:00,56.08,56.1,56.06,56.1,11795.0,43.6713,43.6869,43.6557,43.6869,11795.0
2016-10-13 15:00:00,56.09,56.14,56.09,56.14,10624.0,43.6791,43.718,43.6791,43.718,10624.0
2016-10-13 15:05:00,56.13,56.19,56.12,56.19,8735.0,43.7102,43.757,43.7024,43.757,8735.0
2016-10-13 15:10:00,56.19,56.23,56.19,56.2,6809.0,43.757,43.7881,43.757,43.7647,6809.0
2016-10-13 15:15:00,56.21,56.23,56.13,56.19,18262.0,43.7725,43.7881,43.7102,43.757,18262.0
2016-10-13 15:20:00,56.2,56.21,56.15,56.18,9091.0,43.7647,43.7725,43.7258,43.7492,9091.0
2016-10-13 15:25:00,56.19,56.2,56.03,56.06,14958.0,43.757,43.7647,43.6324,43.6557,14958.0
2016-10-13 15:30:00,56.05,56.08,56.02,56.05,16714.0,43.6479,43.6713,43.6246,43.6479,16714.0
2016-10-13 15:35:00,56.05,56.09,56.03,56.04,25699.0,43.6479,43.6791,43.6324,43.6401,25699.0
2016-10-13 15:40:00,56.04,56.05,56.01,56.01,19865.0,43.6401,43.6479,43.6168,43.6168,19865.0
2016-10-13 15:45:00,56.01,56.01,55.96,55.98,32346.0,43.6168,43.6168,43.5778,43.5934,32346.0
2016-10-13 15:50:00,55.97,55.97,55.89,55.9,34563.0,43.5856,43.5856,43.5233,43.5311,34563.0
2016-10-13 15:55:00,55.89,55.95,55.82,55.93,75317.0,43.5233,43.5701,43.4688,43.5545,75317.0
2016-10-14 09:30:00,56.31,56.6,56.24,56.39,65849.0,43.8504,44.0762,43.7959,43.9127,65849.0
2016-10-14 09:35:00,56.34,56.35,56.1,56.13,8545.0,43.8738,43.8816,43.6869,43.7102,8545.0
2016-10-14 09:40:00,56.11,56.44,56.11,56.43,5914.0,43.6947,43.9516,43.6947,43.9439,5914.0
2016-10-14 09:45:00,56.43,56.67,56.39,56.65,24786.0,43.9439,44.1307,43.9127,44.1152,24786.0
2016-10-14 09:50:00,56.69,56.72,56.43,56.46,10439.0,44.1463,44.1697,43.9439,43.9672,10439.0
2016-10-14 09:55:00,56.47,56.59,56.41,56.41,14897.0,43.975,44.0684,43.9283,43.9283,14897.0
2016-10-14 10:00:00,56.39,56.42,56.3,56.4,19247.0,43.9127,43.9361,43.8426,43.9205,19247.0
2016-10-14 10:05:00,56.42,56.51,56.35,56.46,9396.0,43.9361,44.0061,43.8816,43.9672,9396.0
2016-10-14 10:10:00,56.43,56.54,56.42,56.47,10036.0,43.9439,44.0295,43.9361,43.975,10036.0
2016-10-14 10:15:00,56.47,56.6,56.46,56.59,7056.0,43.975,44.0762,43.9672,44.0684,7056.0
2016-10-14 10:20:00,56.59,56.62,56.51,56.53,18356.0,44.0684,44.0918,44.0061,44.0217,18356.0
2016-10-14 10:25:00,56.51,56.59,56.45,56.51,22850.0,44.0061,44.0684,43.9594,44.0061,22850.0
2016-10-14 10:30:00,56.52,56.58,56.45,56.47,13231.0,44.0139,44.0607,43.9594,43.975,13231.0
2016-10-14 10:35:00,56.48,56.52,56.41,56.42,12969.0,43.9828,44.0139,43.9283,43.9361,12969.0
2016-10-14 10:40:00,56.44,56.52,56.43,56.46,5878.0,43.9516,44.0139,43.9439,43.9672,5878.0
2016-10-14 10:45:00,56.47,56.52,56.42,56.42,9344.0,43.975,44.0139,43.9361,43.9361,9344.0
2016-10-14 10:50:00,56.42,56.42,56.31,56.38,16280.0,43.9361,43.9361,43.8504,43.9049,16280.0
2016-10-14 10:55:00,56.39,56.48,56.35,56.38,13266.0,43.9127,43.9828,43.8816,43.9049,13266.0
2016-10-14 11:00:00,56.37,56.38,56.21,56.23,17947.0,43.8971,43.9049,43.7725,43.7881,17947.0
2016-10-14 11:05:00,56.23,56.32,56.23,56.25,15901.0,43.7881,43.8582,43.7881,43.8037,15901.0
2016-10-14 11:10:00,56.26,56.26,56.18,56.21,6454.0,43.8115,43.8115,43.7492,43.7725,6454.0
2016-10-14 11:15:00,56.19,56.28,56.16,56.28,13183.0,43.757,43.827,43.7336,43.827,13183.0
2016-10-14 11:20:00,56.28,56.43,56.27,56.43,13914.0,43.827,43.9439,43.8193,43.9439,13914.0
2016-10-14 11:25:00,56.41,56.43,56.37,56.41,4994.0,43.9283,43.9439,43.8971,43.9283,4994.0
2016-10-14 11:30:00,56.38,56.42,56.33,56.4,12627.0,43.9049,43.9361,43.866,43.9205,12627.0
2016-10-14 11:35:00,56.45,56.51,56.44,56.47,13583.0,43.9594,44.0061,43.9516,43.975,13583.0
2016-10-14 11:40:00,56.48,56.54,56.46,56.5,5600.0,43.9828,44.0295,43.9672,43.9984,5600.0
2016-10-14 11:45:00,56.5,56.52,56.36,56.43,8400.0,43.9984,44.0139,43.8893,43.9439,8400.0
2016-10-14 11:50:00,56.45,56.56,56.45,56.53,8112.0,43.9594,44.0451,43.9594,44.0217,8112.0
2016-10-14 11:55:00,56.52,56.62,56.47,56.53,11680.0,44.0139,44.0918,43.975,44.0217,11680.0
2016-10-14 12:00:00,56.53,56.59,56.5,56.58,8065.0,44.0217,44.0684,43.9984,44.0607,8065.0
2016-10-14 12:05:00,56.58,56.61,56.53,56.59,6300.0,44.0607,44.084,44.0217,44.0684,6300.0
2016-10-14 12:10:00,56.6,56.61,56.54,56.6,8610.0,44.0762,44.084,44.0295,44.0762,8610.0
2016-10-14 12:15:00,56.59,56.6,56.47,56.55,9395.0,44.0684,44.0762,43.975,44.0373,9395.0
2016-10-14 12:20:00,56.55,56.59,56.55,56.59,3610.0,44.0373,44.0684,44.0373,44.0684,3610.0
2016-10-14 12:25:00,56.61,56.69,56.56,56.69,4951.0,44.084,44.1463,44.0451,44.1463,4951.0
2016-10-14 12:30:00,56.69,56.74,56.67,56.71,8451.0,44.1463,44.1853,44.1307,44.1619,8451.0
2016-10-14 12:35:00,56.72,56.77,56.7,56.71,8099.0,44.1697,44.2086,44.1541,44.1619,8099.0
2016-10-14 12:40:00,56.73,56.79,56.71,56.72,9133.0,44.1775,44.2242,44.1619,44.1697,9133.0
2016-10-14 12:45:00,56.72,56.76,56.69,56.76,2100.0,44.1697,44.2008,44.1463,44.2008,2100.0
2016-10-14 12:50:00,56.77,56.79,56.75,56.76,5500.0,44.2086,44.2242,44.193,44.2008,5500.0
2016-10-14 12:55:00,56.78,56.84,56.75,56.82,23055.0,44.2164,44.2631,44.193,44.2476,23055.0
2016-10-14 13:00:00,56.82,56.82,56.73,56.73,8127.0,44.2476,44.2476,44.1775,44.1775,8127.0
2016-10-14 13:05:00,56.7,56.87,56.7,56.86,5200.0,44.1541,44.2865,44.1541,44.2787,5200.0
2016-10-14 13:10:00,56.85,56.86,56.75,56.76,7908.0,44.2709,44.2787,44.193,44.2008,7908.0
2016-10-14 13:15:00,56.76,56.85,56.76,56.85,8195.0,44.2008,44.2709,44.2008,44.2709,8195.0
2016-10-14 13:20:00,56.85,56.9,56.82,56.83,7696.0,44.2709,44.3099,44.2476,44.2553,7696.0
2016-10-14 13:25:00,56.82,56.83,56.75,56.79,5800.0,44.2476,44.2553,44.193,44.2242,5800.0
2016-10-14 13:30:00,56.77,56.9,56.74,56.89,11279.0,44.2086,44.3099,44.1853,44.3021,11279.0
2016-10-14 13:35:00,56.89,56.9,56.78,56.85,6330.0,44.3021,44.3099,44.2164,44.2709,6330.0
2016-10-14 13:40:00,56.86,56.87,56.78,56.79,6200.0,44.2787,44.2865,44.2164,44.2242,6200.0
2016-10-14 13:45:00,56.8,56.81,56.74,56.8,6700.0,44.232,44.2398,44.1853,44.232,6700.0
2016-10-14 13:50:00,56.81,56.81,56.72,56.75,9886.0,44.2398,44.2398,44.1697,44.193,9886.0
2016-10-14 13:55:00,56.75,56.79,56.75,56.78,6036.0,44.193,44.2242,44.193,44.2164,6036.0
2016-10-14 14:00:00,56.77,56.77,56.69,56.72,45049.0,44.2086,44.2086,44.1463,44.1697,45049.0
2016-10-14 14:05:00,56.71,56.71,56.6,56.61,6000.0,44.1619,44.1619,44.0762,44.084,6000.0
2016-10-14 14:10:00,56.62,56.63,56.56,56.56,10374.0,44.0918,44.0996,44.0451,44.0451,10374.0
2016-10-14 14:15:00,56.54,56.68,56.52,56.68,9000.0,44.0295,44.1385,44.0139,44.1385,9000.0
2016-10-14 14:20:00,56.66,56.7,56.65,56.68,5572.0,44.123,44.1541,44.1152,44.1385,5572.0
2016-10-14 14:25:00,56.68,56.7,56.6,56.67,6587.0,44.1385,44.1541,44.0762,44.1307,6587.0
2016-10-14 14:30:00,56.69,56.71,56.58,56.61,4110.0,44.1463,44.1619,44.0607,44.084,4110.0
2016-10-14 14:35:00,56.6,56.64,56.59,56.6,8938.0,44.0762,44.1074,44.0684,44.0762,8938.0
2016-10-14 14:40:00,56.61,56.65,56.6,56.63,13198.0,44.084,44.1152,44.0762,44.0996,13198.0
2016-10-14 14:45:00,56.62,56.62,56.57,56.61,12039.0,44.0918,44.0918,44.0529,44.084,12039.0
2016-10-14 14:50:00,56.61,56.63,56.55,56.55,12532.0,44.084,44.0996,44.0373,44.0373,12532.0
2016-10-14 14:55:00,56.56,56.59,56.52,56.52,8639.0,44.0451,44.0684,44.0139,44.0139,8639.0
2016-10-14 15:00:00,56.53,56.56,56.51,56.51,11100.0,44.0217,44.0451,44.0061,44.0061,11100.0
2016-10-14 15:05:00,56.51,56.59,56.51,56.56,13838.0,44.0061,44.0684,44.0061,44.0451,13838.0
2016-10-14 15:10:00,56.55,56.57,56.5,56.5,18959.0,44.0373,44.0529,43.9984,43.9984,18959.0
2016-10-14 15:15:00,56.5,56.52,56.42,56.43,23886.0,43.9984,44.0139,43.9361,43.9439,23886.0
2016-10-14 15:20:00,56.43,56.44,56.33,56.34,50456.0,43.9439,43.9516,43.866,43.8738,50456.0
2016-10-14 15:25:00,56.34,56.43,56.3,56.39,49439.0,43.8738,43.9439,43.8426,43.9127,49439.0
2016-10-14 15:30:00,56.39,56.48,56.39,56.46,14834.0,43.9127,43.9828,43.9127,43.9672,14834.0
2016-10-14 15:35:00,56.47,56.57,56.46,56.57,13970.0,43.975,44.0529,43.9672,44.0529,13970.0
2016-10-14 15:40:00,56.58,56.63,56.53,56.57,27358.0,44.0607,44.0996,44.0217,44.0529,27358.0
2016-10-14 15:45:00,56.59,56.6,56.54,56.55,41753.0,44.0684,44.0762,44.0295,44.0373,41753.0
2016-10-14 15:50:00,56.55,56.56,56.53,56.55,54558.0,44.0373,44.0451,44.0217,44.0373,54558.0
2016-10-14 15:55:00,56.54,56.57,56.45,56.46,89310.0,44.0295,44.0529,43.9594,43.9672,89310.0
2016-10-17 09:30:00,56.35,56.56,56.3,56.43,21282.0,43.8816,44.0451,43.8426,43.9439,21282.0
2016-10-17 09:35:00,56.34,56.34,56.15,56.15,2100.0,43.8738,43.8738,43.7258,43.7258,2100.0
2016-10-17 09:40:00,56.19,56.23,56.15,56.16,5560.0,43.757,43.7881,43.7258,43.7336,5560.0
2016-10-17 09:45:00,56.18,56.24,56.12,56.24,6210.0,43.7492,43.7959,43.7024,43.7959,6210.0
2016-10-17 09:50:00,56.24,56.24,56.11,56.11,2038.0,43.7959,43.7959,43.6947,43.6947,2038.0
2016-10-17 09:55:00,56.13,56.21,56.12,56.17,2149.0,43.7102,43.7725,43.7024,43.7414,2149.0
2016-10-17 10:00:00,56.17,56.19,56.14,56.16,4600.0,43.7414,43.757,43.718,43.7336,4600.0
2016-10-17 10:05:00,56.13,56.13,56.01,56.09,5957.0,43.7102,43.7102,43.6168,43.6791,5957.0
2016-10-17 10:10:00,56.13,56.2,56.11,56.14,11693.0,43.7102,43.7647,43.6947,43.718,11693.0
2016-10-17 10:15:00,56.15,56.25,56.15,56.21,5600.0,43.7258,43.8037,43.7258,43.7725,5600.0
2016-10-17 10:20:00,56.22,56.29,56.16,56.29,9785.0,43.7803,43.8348,43.7336,43.8348,9785.0
2016-10-17 10:25:00,56.3,56.35,56.26,56.27,6100.0,43.8426,43.8816,43.8115,43.8193,6100.0
2016-10-17 10:30:00,56.27,56.27,56.17,56.18,3449.0,43.8193,43.8193,43.7414,43.7492,3449.0
2016-10-17 10:35:00,56.17,56.2,56.12,56.16,9130.0,43.7414,43.7647,43.7024,43.7336,9130.0
2016-10-17 10:40:00,56.16,56.18,56.07,56.09,6700.0,43.7336,43.7492,43.6635,43.6791,6700.0
2016-10-17 10:45:00,56.08,56.08,55.98,55.98,8246.0,43.6713,43.6713,43.5934,43.5934,8246.0
2016-10-17 10:50:00,55.98,56.0,55.91,55.91,5964.0,43.5934,43.609,43.5389,43.5389,5964.0
2016-10-17 10:55:00,55.89,56.0,55.89,55.99,5668.0,43.5233,43.609,43.5233,43.6012,5668.0
2016-10-17 11:00:00,55.99,56.01,55.95,55.95,5784.0,43.6012,43.6168,43.5701,43.5701,5784.0
2016-10-17 11:05:00,55.93,55.98,55.93,55.98,7475.0,43.5545,43.5934,43.5545,43.5934,7475.0
2016-10-17 11:10:00,56.0,56.03,56.0,56.02,2500.0,43.609,43.6324,43.609,43.6246,2500.0
2016-10-17 11:15:00,56.02,56.12,56.0,56.12,5700.0,43.6246,43.7024,43.609,43.7024,5700.0
2016-10-17 11:20:00,56.13,56.13,56.03,56.05,7401.0,43.7102,43.7102,43.6324,43.6479,7401.0
2016-10-17 11:25:00,56.04,56.04,55.94,55.98,8466.0,43.6401,43.6401,43.5623,43.5934,8466.0
2016-10-17 11:30:00,55.99,56.08,55.99,56.06,10444.0,43.6012,43.6713,43.6012,43.6557,10444.0
2016-10-17 11:35:00,56.08,56.08,56.04,56.04,8000.0,43.6713,43.6713,43.6401,43.6401,8000.0
2016-10-17 11:40:00,56.04,56.1,56.04,56.06,14409.0,43.6401,43.6869,43.6401,43.6557,14409.0
2016-10-17 11:45:00,56.06,56.06,56.01,56.04,8155.0,43.6557,43.6557,43.6168,43.6401,8155.0
2016-10-17 11:50:00,56.05,56.11,56.04,56.09,4872.0,43.6479,43.6947,43.6401,43.6791,4872.0
2016-10-17 11:55:00,56.1,56.1,56.04,56.07,12027.0,43.6869,43.6869,43.6401,43.6635,12027.0
2016-10-17 12:00:00,56.09,56.09,56.06,56.06,4315.0,43.6791,43.6791,43.6557,43.6557,4315.0
2016-10-17 12:05:00,56.06,56.08,56.01,56.02,7708.0,43.6557,43.6713,43.6168,43.6246,7708.0
2016-10-17 12:10:00,56.04,56.09,56.02,56.09,5479.0,43.6401,43.6791,43.6246,43.6791,5479.0
2016-10-17 12:15:00,56.08,56.1,56.06,56.08,3173.0,43.6713,43.6869,43.6557,43.6713,3173.0
2016-10-17 12:20:00,56.08,56.15,56.08,56.14,5800.0,43.6713,43.7258,43.6713,43.718,5800.0
2016-10-17 12:25:00,56.14,56.15,56.12,56.14,5650.0,43.718,43.7258,43.7024,43.718,5650.0
2016-10-17 12:30:00,56.14,56.17,56.13,56.16,6602.0,43.718,43.7414,43.7102,43.7336,6602.0
2016-10-17 12:35:00,56.16,56.18,56.14,56.16,7122.0,43.7336,43.7492,43.718,43.7336,7122.0
2016-10-17 12:40:00,56.16,56.16,56.12,56.13,5686.0,43.7336,43.7336,43.7024,43.7102,5686.0
2016-10-17 12:45:00,56.12,56.18,56.11,56.17,4804.0,43.7024,43.7492,43.6947,43.7414,4804.0
2016-10-17 12:50:00,56.17,56.21,56.17,56.19,2900.0,43.7414,43.7725,43.7414,43.757,2900.0
2016-10-17 12:55:00,56.18,56.2,56.16,56.19,8300.0,43.7492,43.7647,43.7336,43.757,8300.0
2016-10-17 13:00:00,56.18,56.21,56.15,56.15,16379.0,43.7492,43.7725,43.7258,43.7258,16379.0
2016-10-17 13:05:00,56.15,56.19,56.15,56.19,4599.0,43.7258,43.757,43.7258,43.757,4599.0
2016-10-17 13:10:00,56.18,56.19,56.16,56.18,6357.0,43.7492,43.757,43.7336,43.7492,6357.0
2016-10-17 13:15:00,56.17,56.18,56.07,56.1,6635.0,43.7414,43.7492,43.6635,43.6869,6635.0
2016-10-17 13:20:00,56.11,56.11,56.06,56.06,4605.0,43.6947,43.6947,43.6557,43.6557,4605.0
2016-10-17 13:25:00,56.05,56.05,56.01,56.04,5288.0,43.6479,43.6479,43.6168,43.6401,5288.0
2016-10-17 13:30:00,56.04,56.06,56.01,56.04,6487.0,43.6401,43.6557,43.6168,43.6401,6487.0
2016-10-17 13:35:00,56.04,56.05,56.0,56.04,2684.0,43.6401,43.6479,43.609,43.6401,2684.0
2016-10-17 13:40:00,56.06,56.09,56.05,56.06,6897.0,43.6557,43.6791,43.6479,43.6557,6897.0
2016-10-17 13:45:00,56.04,56.04,56.0,56.03,3400.0,43.6401,43.6401,43.609,43.6324,3400.0
2016-10-17 13:50:00,56.04,56.04,56.0,56.02,2485.0,43.6401,43.6401,43.609,43.6246,2485.0
2016-10-17 13:55:00,56.02,56.02,55.91,55.92,9939.0,43.6246,43.6246,43.5389,43.5467,9939.0
2016-10-17 14:00:00,55.91,55.99,55.9,55.99,5879.0,43.5389,43.6012,43.5311,43.6012,5879.0
2016-10-17 14:05:00,55.99,56.0,55.95,55.97,11648.0,43.6012,43.609,43.5701,43.5856,11648.0
2016-10-17 14:10:00,55.96,55.99,55.95,55.98,5627.0,43.5778,43.6012,43.5701,43.5934,5627.0
2016-10-17 14:15:00,55.97,56.0,55.96,55.99,11340.0,43.5856,43.609,43.5778,43.6012,11340.0
2016-10-17 14:20:00,55.99,56.0,55.96,55.99,8608.0,43.6012,43.609,43.5778,43.6012,8608.0
2016-10-17 14:25:00,55.98,55.99,55.95,55.97,8285.0,43.5934,43.6012,43.5701,43.5856,8285.0
2016-10-17 14:30:00,55.97,55.97,55.94,55.95,4171.0,43.5856,43.5856,43.5623,43.5701,4171.0
2016-10-17 14:35:00,55.95,55.96,55.93,55.94,8069.0,43.5701,43.5778,43.5545,43.5623,8069.0
2016-10-17 14:40:00,55.96,55.96,55.86,55.88,32434.0,43.5778,43.5778,43.5,43.5155,32434.0
2016-10-17 14:45:00,55.87,55.89,55.87,55.87,4000.0,43.5078,43.5233,43.5078,43.5078,4000.0
2016-10-17 14:50:00,55.88,55.91,55.88,55.9,7961.0,43.5155,43.5389,43.5155,43.5311,7961.0
2016-10-17 14:55:00,55.9,55.91,55.89,55.89,4988.0,43.5311,43.5389,43.5233,43.5233,4988.0
2016-10-17 15:00:00,55.9,55.91,55.88,55.89,10565.0,43.5311,43.5389,43.5155,43.5233,10565.0
2016-10-17 15:05:00,55.9,55.91,55.88,55.89,21593.0,43.5311,43.5389,43.5155,43.5233,21593.0
2016-10-17 15:10:00,55.89,55.9,55.81,55.83,8913.0,43.5233,43.5311,43.461,43.4766,8913.0
2016-10-17 15:15:00,55.83,55.83,55.75,55.78,7230.0,43.4766,43.4766,43.4143,43.4377,7230.0
2016-10-17 15:20:00,55.78,55.83,55.77,55.82,5742.0,43.4377,43.4766,43.4299,43.4688,5742.0
2016-10-17 15:25:00,55.82,55.82,55.75,55.76,16338.0,43.4688,43.4688,43.4143,43.4221,16338.0
2016-10-17 15:30:00,55.76,55.79,55.71,55.79,18749.0,43.4221,43.4455,43.3832,43.4455,18749.0
2016-10-17 15:35:00,55.79,55.8,55.78,55.8,18149.0,43.4455,43.4532,43.4377,43.4532,18149.0
2016-10-17 15:40:00,55.79,55.82,55.73,55.76,29733.0,43.4455,43.4688,43.3987,43.4221,29733.0
2016-10-17 15:45:00,55.76,55.79,55.75,55.75,23519.0,43.4221,43.4455,43.4143,43.4143,23519.0
2016-10-17 15:50:00,55.75,55.76,55.72,55.76,25375.0,43.4143,43.4221,43.391,43.4221,25375.0
2016-10-17 15:55:00,55.76,55.78,55.69,55.73,51565.0,43.4221,43.4377,43.3676,43.3987,51565.0
2016-10-18 09:30:00,55.99,56.18,55.86,55.99,16759.0,43.6012,43.7492,43.5,43.6012,16759.0
2016-10-18 09:35:00,55.98,56.08,55.82,55.82,17301.0,43.5934,43.6713,43.4688,43.4688,17301.0
2016-10-18 09:40:00,55.83,55.83,55.56,55.58,18111.0,43.4766,43.4766,43.2664,43.2819,18111.0
2016-10-18 09:45:00,55.61,55.62,55.57,55.61,22422.0,43.3053,43.3131,43.2741,43.3053,22422.0
2016-10-18 09:50:00,55.6,55.66,55.55,55.58,16120.0,43.2975,43.3442,43.2586,43.2819,16120.0
2016-10-18 09:55:00,55.58,55.72,55.58,55.69,16316.0,43.2819,43.391,43.2819,43.3676,16316.0
2016-10-18 10:00:00,55.7,55.7,55.61,55.64,10428.0,43.3754,43.3754,43.3053,43.3287,10428.0
2016-10-18 10:05:00,55.65,55.68,55.63,55.68,6026.0,43.3364,43.3598,43.3209,43.3598,6026.0
2016-10-18 10:10:00,55.7,55.7,55.58,55.58,10521.0,43.3754,43.3754,43.2819,43.2819,10521.0
2016-10-18 10:15:00,55.59,55.68,55.59,55.61,9388.0,43.2897,43.3598,43.2897,43.3053,9388.0
2016-10-18 10:20:00,55.61,55.64,55.55,55.55,9458.0,43.3053,43.3287,43.2586,43.2586,9458.0
2016-10-18 10:25:00,55.55,55.61,55.55,55.56,9093.0,43.2586,43.3053,43.2586,43.2664,9093.0
2016-10-18 10:30:00,55.56,55.66,55.56,55.66,7662.0,43.2664,43.3442,43.2664,43.3442,7662.0
2016-10-18 10:35:00,55.67,55.69,55.65,55.68,11075.0,43.352,43.3676,43.3364,43.3598,11075.0
2016-10-18 10:40:00,55.68,55.7,55.66,55.69,13085.0,43.3598,43.3754,43.3442,43.3676,13085.0
2016-10-18 10:45:00,55.69,55.72,55.64,55.69,7812.0,43.3676,43.391,43.3287,43.3676,7812.0
2016-10-18 10:50:00,55.69,55.71,55.64,55.68,10200.0,43.3676,43.3832,43.3287,43.3598,10200.0
2016-10-18 10:55:00,55.69,55.72,55.69,55.71,4200.0,43.3676,43.391,43.3676,43.3832,4200.0
2016-10-18 11:00:00,55.73,55.78,55.73,55.73,9774.0,43.3987,43.4377,43.3987,43.3987,9774.0
2016-10-18 11:05:00,55.72,55.79,55.72,55.77,8187.0,43.391,43.4455,43.391,43.4299,8187.0
2016-10-18 11:10:00,55.78,55.81,55.75,55.79,11532.0,43.4377,43.461,43.4143,43.4455,11532.0
2016-10-18 11:15:00,55.79,55.81,55.71,55.71,12425.0,43.4455,43.461,43.3832,43.3832,12425.0
2016-10-18 11:20:00,55.7,55.76,55.7,55.73,7565.0,43.3754,43.4221,43.3754,43.3987,7565.0
2016-10-18 11:25:00,55.75,55.82,55.74,55.82,6305.0,43.4143,43.4688,43.4065,43.4688,6305.0
2016-10-18 11:30:00,55.82,55.83,55.75,55.76,9581.0,43.4688,43.4766,43.4143,43.4221,9581.0
2016-10-18 11:35:00,55.76,55.82,55.75,55.8,5631.0,43.4221,43.4688,43.4143,43.4532,5631.0
2016-10-18 11:40:00,55.8,55.83,55.75,55.82,7801.0,43.4532,43.4766,43.4143,43.4688,7801.0
2016-10-18 11:45:00,55.82,55.83,55.78,55.79,8493.0,43.4688,43.4766,43.4377,43.4455,8493.0
2016-10-18 11:50:00,55.81,55.86,55.8,55.85,7502.0,43.461,43.5,43.4532,43.4922,7502.0
2016-10-18 11:55:00,55.85,55.89,55.84,55.87,7503.0,43.4922,43.5233,43.4844,43.5078,7503.0
2016-10-18 12:00:00,55.88,55.88,55.8,55.84,5062.0,43.5155,43.5155,43.4532,43.4844,5062.0
2016-10-18 12:05:00,55.85,55.87,55.82,55.85,5500.0,43.4922,43.5078,43.4688,43.4922,5500.0
2016-10-18 12:10:00,55.85,55.89,55.84,55.87,7998.0,43.4922,43.5233,43.4844,43.5078,7998.0
2016-10-18 12:15:00,55.85,55.87,55.81,55.83,5097.0,43.4922,43.5078,43.461,43.4766,5097.0
2016-10-18 12:20:00,55.83,55.87,55.83,55.86,1450.0,43.4766,43.5078,43.4766,43.5,1450.0
2016-10-18 12:25:00,55.86,55.87,55.83,55.87,3422.0,43.5,43.5078,43.4766,43.5078,3422.0
2016-10-18 12:30:00,55.87,55.87,55.82,55.82,6544.0,43.5078,43.5078,43.4688,43.4688,6544.0
2016-10-18 12:35:00,55.83,55.87,55.82,55.82,3007.0,43.4766,43.5078,43.4688,43.4688,3007.0
2016-10-18 12:40:00,55.83,55.86,55.8,55.81,5810.0,43.4766,43.5,43.4532,43.461,5810.0
2016-10-18 12:45:00,55.81,55.82,55.77,55.79,4854.0,43.461,43.4688,43.4299,43.4455,4854.0
2016-10-18 12:50:00,55.81,55.82,55.81,55.81,2197.0,43.461,43.4688,43.461,43.461,2197.0
2016-10-18 12:55:00,55.8,55.81,55.78,55.8,4100.0,43.4532,43.461,43.4377,43.4532,4100.0
2016-10-18 13:00:00,55.81,55.82,55.81,55.82,2892.0,43.461,43.4688,43.461,43.4688,2892.0
2016-10-18 13:05:00,55.81,55.86,55.81,55.85,10000.0,43.461,43.5,43.461,43.4922,10000.0
2016-10-18 13:10:00,55.85,55.86,55.83,55.85,5000.0,43.4922,43.5,43.4766,43.4922,5000.0
2016-10-18 13:15:00,55.87,55.88,55.85,55.87,4620.0,43.5078,43.5155,43.4922,43.5078,4620.0
2016-10-18 13:20:00,55.87,55.92,55.87,55.92,6724.0,43.5078,43.5467,43.5078,43.5467,6724.0
2016-10-18 13:25:00,55.93,55.98,55.93,55.96,3900.0,43.5545,43.5934,43.5545,43.5778,3900.0
2016-10-18 13:30:00,55.96,55.96,55.92,55.92,3559.0,43.5778,43.5778,43.5467,43.5467,3559.0
2016-10-18 13:35:00,55.93,55.97,55.92,55.96,3880.0,43.5545,43.5856,43.5467,43.5778,3880.0
2016-10-18 13:40:00,55.96,55.96,55.93,55.94,2979.0,43.5778,43.5778,43.5545,43.5623,2979.0
2016-10-18 13:45:00,55.93,55.94,55.91,55.92,6959.0,43.5545,43.5623,43.5389,43.5467,6959.0
2016-10-18 13:50:00,55.93,55.93,55.9,55.91,5200.0,43.5545,43.5545,43.5311,43.5389,5200.0
2016-10-18 13:55:00,55.91,55.94,55.91,55.94,6205.0,43.5389,43.5623,43.5389,43.5623,6205.0
2016-10-18 14:00:00,55.94,55.94,55.9,55.92,11346.0,43.5623,43.5623,43.5311,43.5467,11346.0
2016-10-18 14:05:00,55.92,55.93,55.9,55.92,6789.0,43.5467,43.5545,43.5311,43.5467,6789.0
2016-10-18 14:10:00,55.91,55.93,55.91,55.93,7048.0,43.5389,43.5545,43.5389,43.5545,7048.0
2016-10-18 14:15:00,55.91,55.93,55.88,55.92,6633.0,43.5389,43.5545,43.5155,43.5467,6633.0
2016-10-18 14:20:00,55.92,55.93,55.91,55.91,4099.0,43.5467,43.5545,43.5389,43.5389,4099.0
2016-10-18 14:25:00,55.93,55.94,55.9,55.92,6998.0,43.5545,43.5623,43.5311,43.5467,6998.0
2016-10-18 14:30:00,55.91,55.93,55.91,55.91,3504.0,43.5389,43.5545,43.5389,43.5389,3504.0
2016-10-18 14:35:00,55.92,55.93,55.91,55.92,3300.0,43.5467,43.5545,43.5389,43.5467,3300.0
2016-10-18 14:40:00,55.91,55.92,55.89,55.91,6457.0,43.5389,43.5467,43.5233,43.5389,6457.0
2016-10-18 14:45:00,55.91,55.93,55.9,55.93,8415.0,43.5389,43.5545,43.5311,43.5545,8415.0
2016-10-18 14:50:00,55.92,55.92,55.86,55.92,10600.0,43.5467,43.5467,43.5,43.5467,10600.0
2016-10-18 14:55:00,55.91,55.92,55.9,55.91,2100.0,43.5389,43.5467,43.5311,43.5389,2100.0
2016-10-18 15:00:00,55.92,55.93,55.9,55.91,7611.0,43.5467,43.5545,43.5311,43.5389,7611.0
2016-10-18 15:05:00,55.91,55.91,55.88,55.89,6503.0,43.5389,43.5389,43.5155,43.5233,6503.0
2016-10-18 15:10:00,55.88,55.91,55.87,55.91,6892.0,43.5155,43.5389,43.5078,43.5389,6892.0
2016-10-18 15:15:00,55.91,55.91,55.89,55.89,5980.0,43.5389,43.5389,43.5233,43.5233,5980.0
2016-10-18 15:20:00,55.9,55.92,55.9,55.92,8321.0,43.5311,43.5467,43.5311,43.5467,8321.0
2016-10-18 15:25:00,55.92,55.92,55.9,55.91,6019.0,43.5467,43.5467,43.5311,43.5389,6019.0
2016-10-18 15:30:00,55.91,55.92,55.9,55.91,15149.0,43.5389,43.5467,43.5311,43.5389,15149.0
2016-10-18 15:35:00,55.91,55.91,55.87,55.88,16556.0,43.5389,43.5389,43.5078,43.5155,16556.0
2016-10-18 15:40:00,55.87,55.88,55.82,55.82,12073.0,43.5078,43.5155,43.4688,43.4688,12073.0
2016-10-18 15:45:00,55.82,55.86,55.82,55.84,15926.0,43.4688,43.5,43.4688,43.4844,15926.0
2016-10-18 15:50:00,55.84,55.85,55.83,55.83,15705.0,43.4844,43.4922,43.4766,43.4766,15705.0
2016-10-18 15:55:00,55.84,55.88,55.78,55.8,47495.0,43.4844,43.5155,43.4377,43.4532,47495.0
2016-10-19 09:30:00,56.0,56.04,55.84,55.86,6517.0,43.609,43.6401,43.4844,43.5,6517.0
2016-10-19 09:35:00,55.78,55.78,55.68,55.73,4779.0,43.4377,43.4377,43.3598,43.3987,4779.0
2016-10-19 09:40:00,55.73,55.81,55.72,55.78,3500.0,43.3987,43.461,43.391,43.4377,3500.0
2016-10-19 09:45:00,55.8,55.95,55.76,55.94,3560.0,43.4532,43.5701,43.4221,43.5623,3560.0
2016-10-19 09:50:00,55.91,56.05,55.91,56.01,6050.0,43.5389,43.6479,43.5389,43.6168,6050.0
2016-10-19 09:55:00,56.01,56.09,55.99,56.07,10191.0,43.6168,43.6791,43.6012,43.6635,10191.0
2016-10-19 10:00:00,56.07,56.16,56.03,56.15,14841.0,43.6635,43.7336,43.6324,43.7258,14841.0
2016-10-19 10:05:00,56.15,56.15,55.88,55.96,9080.0,43.7258,43.7258,43.5155,43.5778,9080.0
2016-10-19 10:10:00,55.99,56.05,55.88,55.93,8444.0,43.6012,43.6479,43.5155,43.5545,8444.0
2016-10-19 10:15:00,55.93,56.0,55.93,55.97,4643.0,43.5545,43.609,43.5545,43.5856,4643.0
2016-10-19 10:20:00,56.0,56.06,55.98,56.05,4589.0,43.609,43.6557,43.5934,43.6479,4589.0
2016-10-19 10:25:00,56.06,56.18,56.06,56.15,6420.0,43.6557,43.7492,43.6557,43.7258,6420.0
2016-10-19 10:30:00,56.18,56.21,56.13,56.15,6564.0,43.7492,43.7725,43.7102,43.7258,6564.0
2016-10-19 10:35:00,56.15,56.18,56.1,56.18,13386.0,43.7258,43.7492,43.6869,43.7492,13386.0
2016-10-19 10:40:00,56.17,56.23,56.17,56.23,4197.0,43.7414,43.7881,43.7414,43.7881,4197.0
2016-10-19 10:45:00,56.23,56.29,56.23,56.29,3703.0,43.7881,43.8348,43.7881,43.8348,3703.0
2016-10-19 10:50:00,56.26,56.26,56.21,56.21,4000.0,43.8115,43.8115,43.7725,43.7725,4000.0
2016-10-19 10:55:00,56.23,56.3,56.22,56.3,12037.0,43.7881,43.8426,43.7803,43.8426,12037.0
2016-10-19 11:00:00,56.3,56.32,56.25,56.3,8890.0,43.8426,43.8582,43.8037,43.8426,8890.0
2016-10-19 11:05:00,56.31,56.4,56.31,56.39,17858.0,43.8504,43.9205,43.8504,43.9127,17858.0
2016-10-19 11:10:00,56.4,56.46,56.4,56.46,8952.0,43.9205,43.9672,43.9205,43.9672,8952.0
2016-10-19 11:15:00,56.46,56.56,56.46,56.55,7001.0,43.9672,44.0451,43.9672,44.0373,7001.0
2016-10-19 11:20:00,56.55,56.64,56.54,56.64,9652.0,44.0373,44.1074,44.0295,44.1074,9652.0
2016-10-19 11:25:00,56.65,56.85,56.64,56.79,26682.0,44.1152,44.2709,44.1074,44.2242,26682.0
2016-10-19 11:30:00,56.79,56.93,56.79,56.93,12747.0,44.2242,44.3332,44.2242,44.3332,12747.0
2016-10-19 11:35:00,56.93,56.99,56.84,56.98,25923.0,44.3332,44.3799,44.2631,44.3722,25923.0
2016-10-19 11:40:00,56.98,57.06,56.95,57.04,22970.0,44.3722,44.4345,44.3488,44.4189,22970.0
2016-10-19 11:45:00,57.03,57.03,56.93,56.97,9723.0,44.4111,44.4111,44.3332,44.3644,9723.0
2016-10-19 11:50:00,56.97,57.04,56.92,56.92,9384.0,44.3644,44.4189,44.3254,44.3254,9384.0
2016-10-19 11:55:00,56.91,56.98,56.91,56.95,6184.0,44.3176,44.3722,44.3176,44.3488,6184.0
2016-10-19 12:00:00,56.95,56.97,56.79,56.8,7900.0,44.3488,44.3644,44.2242,44.232,7900.0
2016-10-19 12:05:00,56.81,56.83,56.8,56.82,4754.0,44.2398,44.2553,44.232,44.2476,4754.0
2016-10-19 12:10:00,56.82,56.84,56.8,56.83,8860.0,44.2476,44.2631,44.232,44.2553,8860.0
2016-10-19 12:15:00,56.82,56.82,56.76,56.78,7378.0,44.2476,44.2476,44.2008,44.2164,7378.0
2016-10-19 12:20:00,56.77,56.83,56.75,56.82,4892.0,44.2086,44.2553,44.193,44.2476,4892.0
2016-10-19 12:25:00,56.83,56.84,56.78,56.81,5776.0,44.2553,44.2631,44.2164,44.2398,5776.0
2016-10-19 12:30:00,56.81,56.87,56.81,56.86,6506.0,44.2398,44.2865,44.2398,44.2787,6506.0
2016-10-19 12:35:00,56.86,56.86,56.85,56.85,4740.0,44.2787,44.2787,44.2709,44.2709,4740.0
2016-10-19 12:40:00,56.85,56.91,56.85,56.91,9101.0,44.2709,44.3176,44.2709,44.3176,9101.0
2016-10-19 12:45:00,56.89,56.91,56.89,56.9,3800.0,44.3021,44.3176,44.3021,44.3099,3800.0
2016-10-19 12:50:00,56.9,56.93,56.88,56.92,5086.0,44.3099,44.3332,44.2943,44.3254,5086.0
2016-10-19 12:55:00,56.93,56.96,56.93,56.95,13114.0,44.3332,44.3566,44.3332,44.3488,13114.0
2016-10-19 13:00:00,56.96,57.0,56.96,56.98,11880.0,44.3566,44.3877,44.3566,44.3722,11880.0
2016-10-19 13:05:00,56.99,56.99,56.86,56.87,13747.0,44.3799,44.3799,44.2787,44.2865,13747.0
2016-10-19 13:10:00,56.87,56.93,56.87,56.92,4201.0,44.2865,44.3332,44.2865,44.3254,4201.0
2016-10-19 13:15:00,56.92,56.92,56.89,56.92,4354.0,44.3254,44.3254,44.3021,44.3254,4354.0
2016-10-19 13:20:00,56.92,56.98,56.91,56.97,6083.0,44.3254,44.3722,44.3176,44.3644,6083.0
2016-10-19 13:25:00,56.99,57.01,56.99,56.99,14637.0,44.3799,44.3955,44.3799,44.3799,14637.0
2016-10-19 13:30:00,56.98,57.0,56.96,56.98,8096.0,44.3722,44.3877,44.3566,44.3722,8096.0
2016-10-19 13:35:00,56.98,57.01,56.95,57.01,9344.0,44.3722,44.3955,44.3488,44.3955,9344.0
2016-10-19 13:40:00,57.01,57.04,57.0,57.03,6100.0,44.3955,44.4189,44.3877,44.4111,6100.0
2016-10-19 13:45:00,57.02,57.03,57.01,57.01,6082.0,44.4033,44.4111,44.3955,44.3955,6082.0
2016-10-19 13:50:00,57.0,57.01,56.94,56.94,4948.0,44.3877,44.3955,44.341,44.341,4948.0
2016-10-19 13:55:00,56.94,56.94,56.93,56.94,2294.0,44.341,44.341,44.3332,44.341,2294.0
2016-10-19 14:00:00,56.95,57.03,56.95,57.01,7472.0,44.3488,44.4111,44.3488,44.3955,7472.0
2016-10-19 14:05:00,57.01,57.04,57.0,57.03,14338.0,44.3955,44.4189,44.3877,44.4111,14338.0
2016-10-19 14:10:00,57.04,57.08,57.03,57.07,11778.0,44.4189,44.45,44.4111,44.4422,11778.0
2016-10-19 14:15:00,57.07,57.09,57.02,57.03,8937.0,44.4422,44.4578,44.4033,44.4111,8937.0
2016-10-19 14:20:00,57.04,57.05,57.02,57.03,4669.0,44.4189,44.4267,44.4033,44.4111,4669.0
2016-10-19 14:25:00,57.02,57.07,57.02,57.07,5537.0,44.4033,44.4422,44.4033,44.4422,5537.0
2016-10-19 14:30:00,57.07,57.07,57.04,57.05,11073.0,44.4422,44.4422,44.4189,44.4267,11073.0
2016-10-19 14:35:00,57.05,57.06,57.04,57.05,6925.0,44.4267,44.4345,44.4189,44.4267,6925.0
2016-10-19 14:40:00,57.06,57.08,57.05,57.07,5449.0,44.4345,44.45,44.4267,44.4422,5449.0
2016-10-19 14:45:00,57.08,57.1,57.08,57.1,7078.0,44.45,44.4656,44.45,44.4656,7078.0
2016-10-19 14:50:00,57.09,57.09,57.05,57.06,10133.0,44.4578,44.4578,44.4267,44.4345,10133.0
2016-10-19 14:55:00,57.07,57.09,57.07,57.09,2022.0,44.4422,44.4578,44.4422,44.4578,2022.0
2016-10-19 15:00:00,57.08,57.1,57.08,57.1,6644.0,44.45,44.4656,44.45,44.4656,6644.0
2016-10-19 15:05:00,57.1,57.14,57.1,57.11,14117.0,44.4656,44.4967,44.4656,44.4734,14117.0
2016-10-19 15:10:00,57.11,57.15,57.11,57.14,4012.0,44.4734,44.5045,44.4734,44.4967,4012.0
2016-10-19 15:15:00,57.14,57.14,57.11,57.14,11896.0,44.4967,44.4967,44.4734,44.4967,11896.0
2016-10-19 15:20:00,57.14,57.15,57.13,57.13,7027.0,44.4967,44.5045,44.489,44.489,7027.0
2016-10-19 15:25:00,57.13,57.14,57.13,57.14,7228.0,44.489,44.4967,44.489,44.4967,7228.0
2016-10-19 15:30:00,57.13,57.14,57.07,57.1,19022.0,44.489,44.4967,44.4422,44.4656,19022.0
2016-10-19 15:35:00,57.1,57.11,57.08,57.11,10050.0,44.4656,44.4734,44.45,44.4734,10050.0
2016-10-19 15:40:00,57.11,57.14,57.11,57.13,17500.0,44.4734,44.4967,44.4734,44.489,17500.0
2016-10-19 15:45:00,57.13,57.17,57.11,57.12,28689.0,44.489,44.5201,44.4734,44.4812,28689.0
2016-10-19 15:50:00,57.12,57.13,57.09,57.09,19129.0,44.4812,44.489,44.4578,44.4578,19129.0
2016-10-19 15:55:00,57.09,57.09,57.04,57.08,44893.0,44.4578,44.4578,44.4189,44.45,44893.0
2016-10-20 09:30:00,57.27,57.27,56.97,57.23,9876.0,44.598,44.598,44.3644,44.5668,9876.0
2016-10-20 09:35:00,57.24,57.28,56.93,56.96,4347.0,44.5746,44.6058,44.3332,44.3566,4347.0
2016-10-20 09:40:00,56.89,56.95,56.78,56.91,4671.0,44.3021,44.3488,44.2164,44.3176,4671.0
2016-10-20 09:45:00,56.91,57.14,56.84,57.14,11603.0,44.3176,44.4967,44.2631,44.4967,11603.0
2016-10-20 09:50:00,57.14,57.18,57.11,57.14,7148.0,44.4967,44.5279,44.4734,44.4967,7148.0
2016-10-20 09:55:00,57.15,57.2,57.13,57.2,8512.0,44.5045,44.5435,44.489,44.5435,8512.0
2016-10-20 10:00:00,57.18,57.19,57.06,57.1,11883.0,44.5279,44.5357,44.4345,44.4656,11883.0
2016-10-20 10:05:00,57.12,57.26,57.05,57.05,15882.0,44.4812,44.5902,44.4267,44.4267,15882.0
2016-10-20 10:10:00,57.03,57.13,57.02,57.08,14708.0,44.4111,44.489,44.4033,44.45,14708.0
2016-10-20 10:15:00,57.08,57.19,57.02,57.04,11786.0,44.45,44.5357,44.4033,44.4189,11786.0
2016-10-20 10:20:00,57.05,57.15,57.01,57.11,9320.0,44.4267,44.5045,44.3955,44.4734,9320.0
2016-10-20 10:25:00,57.09,57.09,56.98,57.08,8785.0,44.4578,44.4578,44.3722,44.45,8785.0
2016-10-20 10:30:00,57.05,57.05,56.92,56.98,12390.0,44.4267,44.4267,44.3254,44.3722,12390.0
2016-10-20 10:35:00,56.96,56.96,56.8,56.83,5969.0,44.3566,44.3566,44.232,44.2553,5969.0
2016-10-20 10:40:00,56.81,56.9,56.79,56.88,6017.0,44.2398,44.3099,44.2242,44.2943,6017.0
2016-10-20 10:45:00,56.86,56.92,56.84,56.92,12126.0,44.2787,44.3254,44.2631,44.3254,12126.0
2016-10-20 10:50:00,56.94,56.95,56.82,56.87,9153.0,44.341,44.3488,44.2476,44.2865,9153.0
2016-10-20 10:55:00,56.87,56.87,56.74,56.83,8618.0,44.2865,44.2865,44.1853,44.2553,8618.0
2016-10-20 11:00:00,56.82,56.86,56.8,56.85,59530.0,44.2476,44.2787,44.232,44.2709,59530.0
2016-10-20 11:05:00,56.83,56.86,56.81,56.81,11551.0,44.2553,44.2787,44.2398,44.2398,11551.0
2016-10-20 11:10:00,56.82,56.9,56.82,56.88,10267.0,44.2476,44.3099,44.2476,44.2943,10267.0
2016-10-20 11:15:00,56.87,56.94,56.87,56.91,8391.0,44.2865,44.341,44.2865,44.3176,8391.0
2016-10-20 11:20:00,56.92,56.93,56.83,56.88,4024.0,44.3254,44.3332,44.2553,44.2943,4024.0
2016-10-20 11:25:00,56.88,56.93,56.83,56.84,6493.0,44.2943,44.3332,44.2553,44.2631,6493.0
2016-10-20 11:30:00,56.84,56.9,56.8,56.9,21505.0,44.2631,44.3099,44.232,44.3099,21505.0
2016-10-20 11:35:00,56.89,56.89,56.7,56.73,5577.0,44.3021,44.3021,44.1541,44.1775,5577.0
2016-10-20 11:40:00,56.75,56.8,56.75,56.78,5127.0,44.193,44.232,44.193,44.2164,5127.0
2016-10-20 11:45:00,56.77,56.78,56.73,56.78,3600.0,44.2086,44.2164,44.1775,44.2164,3600.0
2016-10-20 11:50:00,56.78,56.78,56.71,56.71,9672.0,44.2164,44.2164,44.1619,44.1619,9672.0
2016-10-20 11:55:00,56.71,56.84,56.71,56.83,4939.0,44.1619,44.2631,44.1619,44.2553,4939.0
2016-10-20 12:00:00,56.84,56.91,56.81,56.91,6564.0,44.2631,44.3176,44.2398,44.3176,6564.0
2016-10-20 12:05:00,56.89,56.92,56.8,56.82,4514.0,44.3021,44.3254,44.232,44.2476,4514.0
2016-10-20 12:10:00,56.84,56.87,56.84,56.86,1402.0,44.2631,44.2865,44.2631,44.2787,1402.0
2016-10-20 12:15:00,56.86,56.89,56.83,56.85,3100.0,44.2787,44.3021,44.2553,44.2709,3100.0
2016-10-20 12:20:00,56.84,56.84,56.77,56.78,3199.0,44.2631,44.2631,44.2086,44.2164,3199.0
2016-10-20 12:25:00,56.8,56.83,56.79,56.81,18103.0,44.232,44.2553,44.2242,44.2398,18103.0
2016-10-20 12:30:00,56.8,56.8,56.77,56.78,6687.0,44.232,44.232,44.2086,44.2164,6687.0
2016-10-20 12:35:00,56.79,56.85,56.79,56.85,2800.0,44.2242,44.2709,44.2242,44.2709,2800.0
2016-10-20 12:40:00,56.87,56.9,56.87,56.89,4296.0,44.2865,44.3099,44.2865,44.3021,4296.0
2016-10-20 12:45:00,56.9,56.92,56.86,56.87,4302.0,44.3099,44.3254,44.2787,44.2865,4302.0
2016-10-20 12:50:00,56.86,56.87,56.86,56.86,2006.0,44.2787,44.2865,44.2787,44.2787,2006.0
2016-10-20 12:55:00,56.87,56.87,56.82,56.83,7266.0,44.2865,44.2865,44.2476,44.2553,7266.0
2016-10-20 13:00:00,56.83,56.84,56.8,56.8,3500.0,44.2553,44.2631,44.232,44.232,3500.0
2016-10-20 13:05:00,56.8,56.83,56.78,56.83,4811.0,44.232,44.2553,44.2164,44.2553,4811.0
2016-10-20 13:10:00,56.83,56.86,56.8,56.81,6860.0,44.2553,44.2787,44.232,44.2398,6860.0
2016-10-20 13:15:00,56.82,56.83,56.77,56.77,1900.0,44.2476,44.2553,44.2086,44.2086,1900.0
2016-10-20 13:20:00,56.77,56.78,56.75,56.77,6149.0,44.2086,44.2164,44.193,44.2086,6149.0
2016-10-20 13:25:00,56.78,56.82,56.78,56.82,3517.0,44.2164,44.2476,44.2164,44.2476,3517.0
2016-10-20 13:30:00,56.84,56.87,56.82,56.83,4597.0,44.2631,44.2865,44.2476,44.2553,4597.0
2016-10-20 13:35:00,56.85,56.87,56.84,56.87,3760.0,44.2709,44.2865,44.2631,44.2865,3760.0
2016-10-20 13:40:00,56.89,56.92,56.86,56.88,4039.0,44.3021,44.3254,44.2787,44.2943,4039.0
2016-10-20 13:45:00,56.9,56.91,56.82,56.82,7439.0,44.3099,44.3176,44.2476,44.2476,7439.0
2016-10-20 13:50:00,56.82,56.82,56.74,56.78,4675.0,44.2476,44.2476,44.1853,44.2164,4675.0
2016-10-20 13:55:00,56.76,56.79,56.76,56.79,800.0,44.2008,44.2242,44.2008,44.2242,800.0
2016-10-20 14:00:00,56.79,56.79,56.74,56.75,5434.0,44.2242,44.2242,44.1853,44.193,5434.0
2016-10-20 14:05:00,56.73,56.8,56.73,56.77,6206.0,44.1775,44.232,44.1775,44.2086,6206.0
2016-10-20 14:10:00,56.76,56.78,56.75,56.75,4027.0,44.2008,44.2164,44.193,44.193,4027.0
2016-10-20 14:15:00,56.75,56.75,56.71,56.74,4958.0,44.193,44.193,44.1619,44.1853,4958.0
2016-10-20 14:20:00,56.75,56.75,56.73,56.75,8101.0,44.193,44.193,44.1775,44.193,8101.0
2016-10-20 14:25:00,56.74,56.78,56.74,56.77,5663.0,44.1853,44.2164,44.1853,44.2086,5663.0
2016-10-20 14:30:00,56.77,56.77,56.73,56.77,16500.0,44.2086,44.2086,44.1775,44.2086,16500.0
2016-10-20 14:35:00,56.77,56.78,56.74,56.74,8181.0,44.2086,44.2164,44.1853,44.1853,8181.0
2016-10-20 14:40:00,56.73,56.76,56.73,56.75,4019.0,44.1775,44.2008,44.1775,44.193,4019.0
2016-10-20 14:45:00,56.76,56.8,56.71,56.78,4400.0,44.2008,44.232,44.1619,44.2164,4400.0
2016-10-20 14:50:00,56.8,56.81,56.73,56.75,6001.0,44.232,44.2398,44.1775,44.193,6001.0
2016-10-20 14:55:00,56.76,56.77,56.74,56.74,2700.0,44.2008,44.2086,44.1853,44.1853,2700.0
2016-10-20 15:00:00,56.75,56.75,56.72,56.73,6500.0,44.193,44.193,44.1697,44.1775,6500.0
2016-10-20 15:05:00,56.73,56.74,56.68,56.74,8124.0,44.1775,44.1853,44.1385,44.1853,8124.0
2016-10-20 15:10:00,56.74,56.76,56.7,56.75,6125.0,44.1853,44.2008,44.1541,44.193,6125.0
2016-10-20 15:15:00,56.75,56.75,56.71,56.72,5745.0,44.193,44.193,44.1619,44.1697,5745.0
2016-10-20 15:20:00,56.72,56.75,56.7,56.7,9924.0,44.1697,44.193,44.1541,44.1541,9924.0
2016-10-20 15:25:00,56.7,56.72,56.69,56.7,6535.0,44.1541,44.1697,44.1463,44.1541,6535.0
2016-10-20 15:30:00,56.69,56.71,56.63,56.66,10158.0,44.1463,44.1619,44.0996,44.123,10158.0
2016-10-20 15:35:00,56.67,56.72,56.66,56.67,9826.0,44.1307,44.1697,44.123,44.1307,9826.0
2016-10-20 15:40:00,56.68,56.7,56.66,56.7,12296.0,44.1385,44.1541,44.123,44.1541,12296.0
2016-10-20 15:45:00,56.7,56.74,56.67,56.72,24301.0,44.1541,44.1853,44.1307,44.1697,24301.0
2016-10-20 15:50:00,56.72,56.74,56.7,56.72,19472.0,44.1697,44.1853,44.1541,44.1697,19472.0
2016-10-20 15:55:00,56.73,56.77,56.71,56.71,40508.0,44.1775,44.2086,44.1619,44.1619,40508.0
2016-10-21 09:30:00,56.39,56.59,56.39,56.44,6845.0,43.9127,44.0684,43.9127,43.9516,6845.0
2016-10-21 09:35:00,56.34,56.42,56.32,56.37,2846.0,43.8738,43.9361,43.8582,43.8971,2846.0
2016-10-21 09:40:00,56.37,56.55,56.25,56.55,5204.0,43.8971,44.0373,43.8037,44.0373,5204.0
2016-10-21 09:45:00,56.53,56.55,56.3,56.32,13599.0,44.0217,44.0373,43.8426,43.8582,13599.0
2016-10-21 09:50:00,56.32,56.5,56.32,56.49,12752.0,43.8582,43.9984,43.8582,43.9906,12752.0
2016-10-21 09:55:00,56.48,56.58,56.46,56.54,8288.0,43.9828,44.0607,43.9672,44.0295,8288.0
2016-10-21 10:00:00,56.52,56.53,56.44,56.46,67212.0,44.0139,44.0217,43.9516,43.9672,67212.0
2016-10-21 10:05:00,56.48,56.58,56.43,56.49,5614.0,43.9828,44.0607,43.9439,43.9906,5614.0
2016-10-21 10:10:00,56.5,56.51,56.31,56.34,5203.0,43.9984,44.0061,43.8504,43.8738,5203.0
2016-10-21 10:15:00,56.34,56.38,56.33,56.33,7190.0,43.8738,43.9049,43.866,43.866,7190.0
2016-10-21 10:20:00,56.32,56.36,56.28,56.32,8016.0,43.8582,43.8893,43.827,43.8582,8016.0
2016-10-21 10:25:00,56.31,56.32,56.26,56.31,6297.0,43.8504,43.8582,43.8115,43.8504,6297.0
2016-10-21 10:30:00,56.31,56.38,56.29,56.33,12464.0,43.8504,43.9049,43.8348,43.866,12464.0
2016-10-21 10:35:00,56.32,56.32,56.3,56.3,2280.0,43.8582,43.8582,43.8426,43.8426,2280.0
2016-10-21 10:40:00,56.29,56.34,56.28,56.29,14000.0,43.8348,43.8738,43.827,43.8348,14000.0
2016-10-21 10:45:00,56.3,56.36,56.29,56.32,8825.0,43.8426,43.8893,43.8348,43.8582,8825.0
2016-10-21 10:50:00,56.32,56.34,56.25,56.25,9190.0,43.8582,43.8738,43.8037,43.8037,9190.0
2016-10-21 10:55:00,56.25,56.3,56.23,56.3,10826.0,43.8037,43.8426,43.7881,43.8426,10826.0
2016-10-21 11:00:00,56.31,56.47,56.26,56.39,79428.0,43.8504,43.975,43.8115,43.9127,79428.0
2016-10-21 11:05:00,56.4,56.55,56.39,56.5,26331.0,43.9205,44.0373,43.9127,43.9984,26331.0
2016-10-21 11:10:00,56.48,56.51,56.45,56.45,14113.0,43.9828,44.0061,43.9594,43.9594,14113.0
2016-10-21 11:15:00,56.45,56.56,56.45,56.54,26301.0,43.9594,44.0451,43.9594,44.0295,26301.0
2016-10-21 11:20:00,56.54,56.55,56.4,56.41,11100.0,44.0295,44.0373,43.9205,43.9283,11100.0
2016-10-21 11:25:00,56.38,56.46,56.37,56.45,10496.0,43.9049,43.9672,43.8971,43.9594,10496.0
2016-10-21 11:30:00,56.44,56.51,56.39,56.5,8400.0,43.9516,44.0061,43.9127,43.9984,8400.0
2016-10-21 11:35:00,56.5,56.5,56.4,56.46,7800.0,43.9984,43.9984,43.9205,43.9672,7800.0
2016-10-21 11:40:00,56.47,56.5,56.46,56.5,8003.0,43.975,43.9984,43.9672,43.9984,8003.0
2016-10-21 11:45:00,56.5,56.52,56.49,56.5,14051.0,43.9984,44.0139,43.9906,43.9984,14051.0
2016-10-21 11:50:00,56.51,56.51,56.48,56.5,5517.0,44.0061,44.0061,43.9828,43.9984,5517.0
2016-10-21 11:55:00,56.47,56.5,56.47,56.48,10135.0,43.975,43.9984,43.975,43.9828,10135.0
2016-10-21 12:00:00,56.49,56.5,56.45,56.47,8468.0,43.9906,43.9984,43.9594,43.975,8468.0
2016-10-21 12:05:00,56.46,56.47,56.44,56.45,4422.0,43.9672,43.975,43.9516,43.9594,4422.0
2016-10-21 12:10:00,56.45,56.46,56.39,56.39,5736.0,43.9594,43.9672,43.9127,43.9127,5736.0
2016-10-21 12:15:00,56.39,56.39,56.35,56.36,7203.0,43.9127,43.9127,43.8816,43.8893,7203.0
2016-10-21 12:20:00,56.36,56.38,56.35,56.38,8918.0,43.8893,43.9049,43.8816,43.9049,8918.0
2016-10-21 12:25:00,56.37,56.42,56.35,56.35,10152.0,43.8971,43.9361,43.8816,43.8816,10152.0
2016-10-21 12:30:00,56.36,56.45,56.35,56.45,12854.0,43.8893,43.9594,43.8816,43.9594,12854.0
2016-10-21 12:35:00,56.45,56.5,56.45,56.45,8850.0,43.9594,43.9984,43.9594,43.9594,8850.0
2016-10-21 12:40:00,56.46,56.5,56.46,56.48,7151.0,43.9672,43.9984,43.9672,43.9828,7151.0
2016-10-21 12:45:00,56.47,56.52,56.47,56.5,14537.0,43.975,44.0139,43.975,43.9984,14537.0
2016-10-21 12:50:00,56.5,56.51,56.47,56.51,6400.0,43.9984,44.0061,43.975,44.0061,6400.0
2016-10-21 12:55:00,56.51,56.57,56.51,56.55,14235.0,44.0061,44.0529,44.0061,44.0373,14235.0
2016-10-21 13:00:00,56.55,56.57,56.53,56.53,10000.0,44.0373,44.0529,44.0217,44.0217,10000.0
2016-10-21 13:05:00,56.52,56.53,56.48,56.53,7100.0,44.0139,44.0217,43.9828,44.0217,7100.0
2016-10-21 13:10:00,56.53,56.61,56.52,56.59,15094.0,44.0217,44.084,44.0139,44.0684,15094.0
2016-10-21 13:15:00,56.6,56.64,56.6,56.64,5746.0,44.0762,44.1074,44.0762,44.1074,5746.0
2016-10-21 13:20:00,56.64,56.67,56.58,56.6,6906.0,44.1074,44.1307,44.0607,44.0762,6906.0
2016-10-21 13:25:00,56.61,56.63,56.6,56.6,10599.0,44.084,44.0996,44.0762,44.0762,10599.0
2016-10-21 13:30:00,56.59,56.62,56.54,56.57,12276.0,44.0684,44.0918,44.0295,44.0529,12276.0
2016-10-21 13:35:00,56.57,56.62,56.57,56.6,8200.0,44.0529,44.0918,44.0529,44.0762,8200.0
2016-10-21 13:40:00,56.61,56.68,56.6,56.68,8088.0,44.084,44.1385,44.0762,44.1385,8088.0
2016-10-21 13:45:00,56.68,56.7,56.66,56.68,23000.0,44.1385,44.1541,44.123,44.1385,23000.0
2016-10-21 13:50:00,56.68,56.71,56.66,56.7,14225.0,44.1385,44.1619,44.123,44.1541,14225.0
2016-10-21 13:55:00,56.71,56.79,56.71,56.78,15475.0,44.1619,44.2242,44.1619,44.2164,15475.0
2016-10-21 14:00:00,56.78,56.78,56.7,56.71,11852.0,44.2164,44.2164,44.1541,44.1619,11852.0
2016-10-21 14:05:00,56.71,56.73,56.7,56.72,9334.0,44.1619,44.1775,44.1541,44.1697,9334.0
2016-10-21 14:10:00,56.72,56.78,56.71,56.78,7500.0,44.1697,44.2164,44.1619,44.2164,7500.0
2016-10-21 14:15:00,56.78,56.79,56.75,56.75,10200.0,44.2164,44.2242,44.193,44.193,10200.0
2016-10-21 14:20:00,56.75,56.79,56.74,56.79,11942.0,44.193,44.2242,44.1853,44.2242,11942.0
2016-10-21 14:25:00,56.8,56.81,56.77,56.81,6600.0,44.232,44.2398,44.2086,44.2398,6600.0
2016-10-21 14:30:00,56.8,56.81,56.79,56.79,8480.0,44.232,44.2398,44.2242,44.2242,8480.0
2016-10-21 14:35:00,56.8,56.85,56.79,56.84,15154.0,44.232,44.2709,44.2242,44.2631,15154.0
2016-10-21 14:40:00,56.85,56.88,56.84,56.88,12013.0,44.2709,44.2943,44.2631,44.2943,12013.0
2016-10-21 14:45:00,56.88,56.89,56.82,56.83,6700.0,44.2943,44.3021,44.2476,44.2553,6700.0
2016-10-21 14:50:00,56.82,56.86,56.81,56.85,8762.0,44.2476,44.2787,44.2398,44.2709,8762.0
2016-10-21 14:55:00,56.85,56.88,56.84,56.87,7856.0,44.2709,44.2943,44.2631,44.2865,7856.0
2016-10-21 15:00:00,56.86,56.87,56.83,56.83,10496.0,44.2787,44.2865,44.2553,44.2553,10496.0
2016-10-21 15:05:00,56.83,56.86,56.83,56.85,11319.0,44.2553,44.2787,44.2553,44.2709,11319.0
2016-10-21 15:10:00,56.84,56.87,56.83,56.86,11985.0,44.2631,44.2865,44.2553,44.2787,11985.0
2016-10-21 15:15:00,56.86,56.86,56.84,56.84,10774.0,44.2787,44.2787,44.2631,44.2631,10774.0
2016-10-21 15:20:00,56.85,56.86,56.79,56.8,42592.0,44.2709,44.2787,44.2242,44.232,42592.0
2016-10-21 15:25:00,56.79,56.79,56.75,56.76,10849.0,44.2242,44.2242,44.193,44.2008,10849.0
2016-10-21 15:30:00,56.75,56.78,56.75,56.78,10853.0,44.193,44.2164,44.193,44.2164,10853.0
2016-10-21 15:35:00,56.78,56.81,56.76,56.8,26721.0,44.2164,44.2398,44.2008,44.232,26721.0
2016-10-21 15:40:00,56.8,56.8,56.78,56.79,12153.0,44.232,44.232,44.2164,44.2242,12153.0
2016-10-21 15:45:00,56.78,56.79,56.75,56.78,34294.0,44.2164,44.2242,44.193,44.2164,34294.0
2016-10-21 15:50:00,56.78,56.81,56.77,56.8,25900.0,44.2164,44.2398,44.2086,44.232,25900.0
2016-10-21 15:55:00,56.79,56.81,56.76,56.77,70859.0,44.2242,44.2398,44.2008,44.2086,70859.0
2016-10-24 09:30:00,58.35,58.35,57.72,57.75,46720.0,45.439,45.439,44.9484,44.9718,46720.0
2016-10-24 09:35:00,57.79,58.09,57.79,57.98,45923.0,45.0029,45.2365,45.0029,45.1509,45923.0
2016-10-24 09:40:00,58.01,58.01,57.74,57.82,16422.0,45.1742,45.1742,44.964,45.0263,16422.0
2016-10-24 09:45:00,57.83,57.89,57.77,57.79,19708.0,45.0341,45.0808,44.9874,45.0029,19708.0
2016-10-24 09:50:00,57.8,57.84,57.76,57.78,13590.0,45.0107,45.0419,44.9796,44.9951,13590.0
2016-10-24 09:55:00,57.76,57.78,57.73,57.76,23356.0,44.9796,44.9951,44.9562,44.9796,23356.0
2016-10-24 10:00:00,57.75,57.82,57.63,57.8,26002.0,44.9718,45.0263,44.8783,45.0107,26002.0
2016-10-24 10:05:00,57.78,57.95,57.77,57.87,16432.0,44.9951,45.1275,44.9874,45.0652,16432.0
2016-10-24 10:10:00,57.87,57.94,57.83,57.84,10761.0,45.0652,45.1197,45.0341,45.0419,10761.0
2016-10-24 10:15:00,57.84,57.88,57.76,57.8,10864.0,45.0419,45.073,44.9796,45.0107,10864.0
2016-10-24 10:20:00,57.81,57.91,57.81,57.91,9659.0,45.0185,45.0964,45.0185,45.0964,9659.0
2016-10-24 10:25:00,57.92,57.96,57.87,57.87,12650.0,45.1042,45.1353,45.0652,45.0652,12650.0
2016-10-24 10:30:00,57.87,57.92,57.85,57.89,5300.0,45.0652,45.1042,45.0496,45.0808,5300.0
2016-10-24 10:35:00,57.89,57.91,57.77,57.77,12239.0,45.0808,45.0964,44.9874,44.9874,12239.0
2016-10-24 10:40:00,57.79,57.79,57.64,57.65,7828.0,45.0029,45.0029,44.8861,44.8939,7828.0
2016-10-24 10:45:00,57.66,57.77,57.65,57.76,20129.0,44.9017,44.9874,44.8939,44.9796,20129.0
2016-10-24 10:50:00,57.76,57.79,57.72,57.72,14455.0,44.9796,45.0029,44.9484,44.9484,14455.0
2016-10-24 10:55:00,57.71,57.74,57.69,57.69,7968.0,44.9406,44.964,44.9251,44.9251,7968.0
2016-10-24 11:00:00,57.7,57.73,57.66,57.7,7293.0,44.9328,44.9562,44.9017,44.9328,7293.0
2016-10-24 11:05:00,57.7,57.73,57.66,57.66,4603.0,44.9328,44.9562,44.9017,44.9017,4603.0
2016-10-24 11:10:00,57.67,57.69,57.63,57.69,7627.0,44.9095,44.9251,44.8783,44.9251,7627.0
2016-10-24 11:15:00,57.69,57.74,57.69,57.73,3373.0,44.9251,44.964,44.9251,44.9562,3373.0
2016-10-24 11:20:00,57.74,57.74,57.65,57.65,21931.0,44.964,44.964,44.8939,44.8939,21931.0
2016-10-24 11:25:00,57.65,57.68,57.62,57.64,16939.0,44.8939,44.9173,44.8705,44.8861,16939.0
2016-10-24 11:30:00,57.63,57.71,57.62,57.71,5553.0,44.8783,44.9406,44.8705,44.9406,5553.0
2016-10-24 11:35:00,57.7,57.76,57.69,57.75,14012.0,44.9328,44.9796,44.9251,44.9718,14012.0
2016-10-24 11:40:00,57.75,57.75,57.67,57.7,8852.0,44.9718,44.9718,44.9095,44.9328,8852.0
2016-10-24 11:45:00,57.71,57.71,57.66,57.68,4000.0,44.9406,44.9406,44.9017,44.9173,4000.0
2016-10-24 11:50:00,57.69,57.75,57.69,57.72,6774.0,44.9251,44.9718,44.9251,44.9484,6774.0
2016-10-24 11:55:00,57.72,57.73,57.69,57.7,6650.0,44.9484,44.9562,44.9251,44.9328,6650.0
2016-10-24 12:00:00,57.71,57.76,57.7,57.72,4808.0,44.9406,44.9796,44.9328,44.9484,4808.0
2016-10-24 12:05:00,57.72,57.76,57.7,57.76,3300.0,44.9484,44.9796,44.9328,44.9796,3300.0
2016-10-24 12:10:00,57.75,57.76,57.73,57.73,4200.0,44.9718,44.9796,44.9562,44.9562,4200.0
2016-10-24 12:15:00,57.74,57.82,57.73,57.75,18691.0,44.964,45.0263,44.9562,44.9718,18691.0
2016-10-24 12:20:00,57.78,57.78,57.68,57.68,7429.0,44.9951,44.9951,44.9173,44.9173,7429.0
2016-10-24 12:25:00,57.68,57.71,57.67,57.69,4650.0,44.9173,44.9406,44.9095,44.9251,4650.0
2016-10-24 12:30:00,57.68,57.68,57.62,57.65,5629.0,44.9173,44.9173,44.8705,44.8939,5629.0
2016-10-24 12:35:00,57.65,57.69,57.6,57.6,11621.0,44.8939,44.9251,44.855,44.855,11621.0
2016-10-24 12:40:00,57.6,57.61,57.56,57.6,6306.0,44.855,44.8628,44.8238,44.855,6306.0
2016-10-24 12:45:00,57.61,57.65,57.6,57.65,2232.0,44.8628,44.8939,44.855,44.8939,2232.0
2016-10-24 12:50:00,57.64,57.65,57.58,57.62,22452.0,44.8861,44.8939,44.8394,44.8705,22452.0
2016-10-24 12:55:00,57.62,57.63,57.59,57.62,13406.0,44.8705,44.8783,44.8472,44.8705,13406.0
2016-10-24 13:00:00,57.62,57.66,57.61,57.66,15580.0,44.8705,44.9017,44.8628,44.9017,15580.0
2016-10-24 13:05:00,57.67,57.8,57.67,57.79,16254.0,44.9095,45.0107,44.9095,45.0029,16254.0
2016-10-24 13:10:00,57.8,57.85,57.79,57.85,4730.0,45.0107,45.0496,45.0029,45.0496,4730.0
2016-10-24 13:15:00,57.85,57.85,57.79,57.82,6438.0,45.0496,45.0496,45.0029,45.0263,6438.0
2016-10-24 13:20:00,57.82,57.87,57.81,57.87,8683.0,45.0263,45.0652,45.0185,45.0652,8683.0
2016-10-24 13:25:00,57.86,57.95,57.86,57.95,8452.0,45.0574,45.1275,45.0574,45.1275,8452.0
2016-10-24 13:30:00,57.94,57.95,57.91,57.93,12353.0,45.1197,45.1275,45.0964,45.1119,12353.0
2016-10-24 13:35:00,57.93,57.95,57.92,57.94,7601.0,45.1119,45.1275,45.1042,45.1197,7601.0
2016-10-24 13:40:00,57.94,57.94,57.9,57.91,6666.0,45.1197,45.1197,45.0886,45.0964,6666.0
2016-10-24 13:45:00,57.9,57.92,57.87,57.88,7826.0,45.0886,45.1042,45.0652,45.073,7826.0
2016-10-24 13:50:00,57.88,57.9,57.85,57.87,9976.0,45.073,45.0886,45.0496,45.0652,9976.0
2016-10-24 13:55:00,57.87,57.89,57.85,57.85,9530.0,45.0652,45.0808,45.0496,45.0496,9530.0
2016-10-24 14:00:00,57.86,57.95,57.85,57.95,23270.0,45.0574,45.1275,45.0496,45.1275,23270.0
2016-10-24 14:05:00,57.94,57.99,57.9,57.98,18010.0,45.1197,45.1587,45.0886,45.1509,18010.0
2016-10-24 14:10:00,57.99,58.01,57.98,57.99,8182.0,45.1587,45.1742,45.1509,45.1587,8182.0
2016-10-24 14:15:00,58.0,58.11,57.99,58.1,26985.0,45.1665,45.2521,45.1587,45.2443,26985.0
2016-10-24 14:20:00,58.1,58.11,58.02,58.03,18928.0,45.2443,45.2521,45.182,45.1898,18928.0
2016-10-24 14:25:00,58.02,58.11,57.97,58.1,21039.0,45.182,45.2521,45.1431,45.2443,21039.0
2016-10-24 14:30:00,58.09,58.1,58.08,58.08,6983.0,45.2365,45.2443,45.2288,45.2288,6983.0
2016-10-24 14:35:00,58.07,58.08,57.97,57.97,8605.0,45.221,45.2288,45.1431,45.1431,8605.0
2016-10-24 14:40:00,57.98,57.98,57.89,57.89,15592.0,45.1509,45.1509,45.0808,45.0808,15592.0
2016-10-24 14:45:00,57.9,57.9,57.84,57.85,8759.0,45.0886,45.0886,45.0419,45.0496,8759.0
2016-10-24 14:50:00,57.84,57.84,57.81,57.84,8726.0,45.0419,45.0419,45.0185,45.0419,8726.0
2016-10-24 14:55:00,57.84,57.88,57.84,57.88,5845.0,45.0419,45.073,45.0419,45.073,5845.0
2016-10-24 15:00:00,57.87,57.93,57.87,57.9,12258.0,45.0652,45.1119,45.0652,45.0886,12258.0
2016-10-24 15:05:00,57.91,57.91,57.82,57.83,9763.0,45.0964,45.0964,45.0263,45.0341,9763.0
2016-10-24 15:10:00,57.83,57.84,57.79,57.8,8063.0,45.0341,45.0419,45.0029,45.0107,8063.0
2016-10-24 15:15:00,57.79,57.8,57.77,57.78,7651.0,45.0029,45.0107,44.9874,44.9951,7651.0
2016-10-24 15:20:00,57.78,57.78,57.7,57.7,15059.0,44.9951,44.9951,44.9328,44.9328,15059.0
2016-10-24 15:25:00,57.71,57.71,57.68,57.71,13209.0,44.9406,44.9406,44.9173,44.9406,13209.0
2016-10-24 15:30:00,57.7,57.75,57.67,57.74,21704.0,44.9328,44.9718,44.9095,44.964,21704.0
2016-10-24 15:35:00,57.73,57.77,57.73,57.77,11793.0,44.9562,44.9874,44.9562,44.9874,11793.0
2016-10-24 15:40:00,57.76,57.78,57.73,57.76,19754.0,44.9796,44.9951,44.9562,44.9796,19754.0
2016-10-24 15:45:00,57.76,57.85,57.76,57.84,38743.0,44.9796,45.0496,44.9796,45.0419,38743.0
2016-10-24 15:50:00,57.84,57.88,57.82,57.82,39089.0,45.0419,45.073,45.0263,45.0263,39089.0
2016-10-24 15:55:00,57.81,57.85,57.79,57.79,72246.0,45.0185,45.0496,45.0029,45.0029,72246.0
2016-10-25 09:30:00,56.3,56.88,55.95,56.67,52352.0,43.8426,44.2943,43.5701,44.1307,52352.0
2016-10-25 09:35:00,56.77,57.17,56.5,57.03,22098.0,44.2086,44.5201,43.9984,44.4111,22098.0
2016-10-25 09:40:00,57.06,57.29,57.01,57.21,8394.0,44.4345,44.6136,44.3955,44.5513,8394.0
2016-10-25 09:45:00,57.27,57.28,57.1,57.21,17269.0,44.598,44.6058,44.4656,44.5513,17269.0
2016-10-25 09:50:00,57.19,57.23,57.11,57.12,15750.0,44.5357,44.5668,44.4734,44.4812,15750.0
2016-10-25 09:55:00,57.13,57.15,56.81,56.81,39634.0,44.489,44.5045,44.2398,44.2398,39634.0
2016-10-25 10:00:00,56.8,56.87,56.47,56.5,81836.0,44.232,44.2865,43.975,43.9984,81836.0
2016-10-25 10:05:00,56.5,57.01,56.5,57.01,22374.0,43.9984,44.3955,43.9984,44.3955,22374.0
2016-10-25 10:10:00,57.02,57.13,57.02,57.04,14336.0,44.4033,44.489,44.4033,44.4189,14336.0
2016-10-25 10:15:00,57.04,57.04,56.93,57.01,12621.0,44.4189,44.4189,44.3332,44.3955,12621.0
2016-10-25 10:20:00,57.01,57.04,56.79,56.81,28064.0,44.3955,44.4189,44.2242,44.2398,28064.0
2016-10-25 10:25:00,56.81,56.9,56.66,56.69,16795.0,44.2398,44.3099,44.123,44.1463,16795.0
2016-10-25 10:30:00,56.67,56.77,56.64,56.65,11064.0,44.1307,44.2086,44.1074,44.1152,11064.0
2016-10-25 10:35:00,56.65,56.65,56.4,56.47,21697.0,44.1152,44.1152,43.9205,43.975,21697.0
2016-10-25 10:40:00,56.45,56.45,56.15,56.15,55496.0,43.9594,43.9594,43.7258,43.7258,55496.0
2016-10-25 10:45:00,56.13,56.13,55.89,55.92,25865.0,43.7102,43.7102,43.5233,43.5467,25865.0
2016-10-25 10:50:00,55.92,56.0,55.87,55.95,31566.0,43.5467,43.609,43.5078,43.5701,31566.0
2016-10-25 10:55:00,55.98,56.0,55.79,55.83,61617.0,43.5934,43.609,43.4455,43.4766,61617.0
2016-10-25 11:00:00,55.84,55.84,55.75,55.8,62561.0,43.4844,43.4844,43.4143,43.4532,62561.0
2016-10-25 11:05:00,55.8,55.82,55.64,55.67,42092.0,43.4532,43.4688,43.3287,43.352,42092.0
2016-10-25 11:10:00,55.67,55.69,55.51,55.53,45636.0,43.352,43.3676,43.2274,43.243,45636.0
2016-10-25 11:15:00,55.53,55.63,55.44,55.45,23400.0,43.243,43.3209,43.1729,43.1807,23400.0
2016-10-25 11:20:00,55.44,55.46,55.36,55.39,14251.0,43.1729,43.1885,43.1106,43.134,14251.0
2016-10-25 11:25:00,55.38,55.4,55.26,55.3,27155.0,43.1262,43.1418,43.0327,43.0639,27155.0
2016-10-25 11:30:00,55.32,55.42,55.27,55.27,29308.0,43.0795,43.1573,43.0405,43.0405,29308.0
2016-10-25 11:35:00,55.29,55.43,55.28,55.42,14936.0,43.0561,43.1651,43.0483,43.1573,14936.0
2016-10-25 11:40:00,55.42,55.56,55.41,55.51,20150.0,43.1573,43.2664,43.1495,43.2274,20150.0
2016-10-25 11:45:00,55.52,55.62,55.52,55.54,9950.0,43.2352,43.3131,43.2352,43.2508,9950.0
2016-10-25 11:50:00,55.55,55.55,55.36,55.37,10699.0,43.2586,43.2586,43.1106,43.1184,10699.0
2016-10-25 11:55:00,55.37,55.48,55.36,55.47,24646.0,43.1184,43.2041,43.1106,43.1963,24646.0
2016-10-25 12:00:00,55.47,55.51,55.43,55.51,29235.0,43.1963,43.2274,43.1651,43.2274,29235.0
2016-10-25 12:05:00,55.51,55.63,55.5,55.61,35043.0,43.2274,43.3209,43.2196,43.3053,35043.0
2016-10-25 12:10:00,55.63,55.7,55.61,55.7,10701.0,43.3209,43.3754,43.3053,43.3754,10701.0
2016-10-25 12:15:00,55.68,55.69,55.57,55.6,11740.0,43.3598,43.3676,43.2741,43.2975,11740.0
2016-10-25 12:20:00,55.6,55.64,55.56,55.59,9107.0,43.2975,43.3287,43.2664,43.2897,9107.0
2016-10-25 12:25:00,55.57,55.73,55.57,55.7,22974.0,43.2741,43.3987,43.2741,43.3754,22974.0
2016-10-25 12:30:00,55.71,55.86,55.7,55.86,37989.0,43.3832,43.5,43.3754,43.5,37989.0
2016-10-25 12:35:00,55.87,55.88,55.8,55.85,12247.0,43.5078,43.5155,43.4532,43.4922,12247.0
2016-10-25 12:40:00,55.82,55.83,55.7,55.73,20321.0,43.4688,43.4766,43.3754,43.3987,20321.0
2016-10-25 12:45:00,55.73,55.78,55.73,55.78,8921.0,43.3987,43.4377,43.3987,43.4377,8921.0
2016-10-25 12:50:00,55.78,55.81,55.76,55.79,5989.0,43.4377,43.461,43.4221,43.4455,5989.0
2016-10-25 12:55:00,55.8,55.8,55.76,55.79,10760.0,43.4532,43.4532,43.4221,43.4455,10760.0
2016-10-25 13:00:00,55.77,55.77,55.63,55.65,13354.0,43.4299,43.4299,43.3209,43.3364,13354.0
2016-10-25 13:05:00,55.65,55.66,55.57,55.57,7931.0,43.3364,43.3442,43.2741,43.2741,7931.0
2016-10-25 13:10:00,55.56,55.57,55.51,55.51,13519.0,43.2664,43.2741,43.2274,43.2274,13519.0
2016-10-25 13:15:00,55.53,55.56,55.47,55.48,19447.0,43.243,43.2664,43.1963,43.2041,19447.0
2016-10-25 13:20:00,55.48,55.5,55.45,55.46,9116.0,43.2041,43.2196,43.1807,43.1885,9116.0
2016-10-25 13:25:00,55.46,55.46,55.4,55.41,5700.0,43.1885,43.1885,43.1418,43.1495,5700.0
2016-10-25 13:30:00,55.4,55.4,55.33,55.34,15320.0,43.1418,43.1418,43.0872,43.095,15320.0
2016-10-25 13:35:00,55.34,55.38,55.31,55.31,12822.0,43.095,43.1262,43.0717,43.0717,12822.0
2016-10-25 13:40:00,55.3,55.3,55.24,55.24,16986.0,43.0639,43.0639,43.0172,43.0172,16986.0
2016-10-25 13:45:00,55.24,55.25,55.14,55.19,28629.0,43.0172,43.0249,42.9393,42.9782,28629.0
2016-10-25 13:50:00,55.2,55.23,55.09,55.11,28007.0,42.986,43.0094,42.9003,42.9159,28007.0
2016-10-25 13:55:00,55.12,55.22,55.09,55.18,39374.0,42.9237,43.0016,42.9003,42.9704,39374.0
2016-10-25 14:00:00,55.18,55.24,55.12,55.15,34196.0,42.9704,43.0172,42.9237,42.9471,34196.0
2016-10-25 14:05:00,55.18,55.27,55.14,55.18,47146.0,42.9704,43.0405,42.9393,42.9704,47146.0
2016-10-25 14:10:00,55.21,55.27,55.14,55.21,43981.0,42.9938,43.0405,42.9393,42.9938,43981.0
2016-10-25 14:15:00,55.21,55.38,55.18,55.38,16949.0,42.9938,43.1262,42.9704,43.1262,16949.0
2016-10-25 14:20:00,55.37,55.42,55.29,55.32,31448.0,43.1184,43.1573,43.0561,43.0795,31448.0
2016-10-25 14:25:00,55.32,55.36,55.21,55.22,26309.0,43.0795,43.1106,42.9938,43.0016,26309.0
2016-10-25 14:30:00,55.22,55.33,55.17,55.19,93606.0,43.0016,43.0872,42.9626,42.9782,93606.0
2016-10-25 14:35:00,55.19,55.22,55.12,55.18,44322.0,42.9782,43.0016,42.9237,42.9704,44322.0
2016-10-25 14:40:00,55.19,55.21,55.16,55.2,13670.0,42.9782,42.9938,42.9549,42.986,13670.0
2016-10-25 14:45:00,55.21,55.28,55.14,55.26,14647.0,42.9938,43.0483,42.9393,43.0327,14647.0
2016-10-25 14:50:00,55.25,55.26,55.18,55.18,14614.0,43.0249,43.0327,42.9704,42.9704,14614.0
2016-10-25 14:55:00,55.18,55.23,55.17,55.2,11777.0,42.9704,43.0094,42.9626,42.986,11777.0
2016-10-25 15:00:00,55.2,55.23,55.13,55.15,13263.0,42.986,43.0094,42.9315,42.9471,13263.0
2016-10-25 15:05:00,55.14,55.19,55.14,55.15,18830.0,42.9393,42.9782,42.9393,42.9471,18830.0
2016-10-25 15:10:00,55.15,55.17,55.1,55.16,13876.0,42.9471,42.9626,42.9081,42.9549,13876.0
2016-10-25 15:15:00,55.17,55.17,55.11,55.17,18894.0,42.9626,42.9626,42.9159,42.9626,18894.0
2016-10-25 15:20:00,55.17,55.31,55.17,55.27,107227.0,42.9626,43.0717,42.9626,43.0405,107227.0
2016-10-25 15:25:00,55.26,55.26,55.13,55.14,28359.0,43.0327,43.0327,42.9315,42.9393,28359.0
2016-10-25 15:30:00,55.14,55.15,55.1,55.11,17341.0,42.9393,42.9471,42.9081,42.9159,17341.0
2016-10-25 15:35:00,55.11,55.14,55.1,55.14,45732.0,42.9159,42.9393,42.9081,42.9393,45732.0
2016-10-25 15:40:00,55.14,55.18,55.07,55.08,49214.0,42.9393,42.9704,42.8848,42.8926,49214.0
2016-10-25 15:45:00,55.07,55.15,55.04,55.11,49704.0,42.8848,42.9471,42.8614,42.9159,49704.0
2016-10-25 15:50:00,55.11,55.11,55.06,55.07,44368.0,42.9159,42.9159,42.877,42.8848,44368.0
2016-10-25 15:55:00,55.07,55.1,55.04,55.07,124870.0,42.8848,42.9081,42.8614,42.8848,124870.0
2016-10-26 09:30:00,55.02,55.12,54.69,54.97,21018.0,42.8458,42.9237,42.5889,42.8069,21018.0
2016-10-26 09:35:00,55.0,55.45,55.0,55.43,17632.0,42.8303,43.1807,42.8303,43.1651,17632.0
2016-10-26 09:40:00,55.45,55.61,55.45,55.54,14135.0,43.1807,43.3053,43.1807,43.2508,14135.0
2016-10-26 09:45:00,55.53,55.61,55.45,55.45,29017.0,43.243,43.3053,43.1807,43.1807,29017.0
2016-10-26 09:50:00,55.48,55.5,55.26,55.35,19314.0,43.2041,43.2196,43.0327,43.1028,19314.0
2016-10-26 09:55:00,55.32,55.33,55.21,55.23,15808.0,43.0795,43.0872,42.9938,43.0094,15808.0
2016-10-26 10:00:00,55.21,55.34,55.11,55.12,24324.0,42.9938,43.095,42.9159,42.9237,24324.0
2016-10-26 10:05:00,55.15,55.18,54.89,54.9,20681.0,42.9471,42.9704,42.7446,42.7524,20681.0
2016-10-26 10:10:00,54.9,54.93,54.82,54.84,33722.0,42.7524,42.7758,42.6901,42.7057,33722.0
2016-10-26 10:15:00,54.83,54.91,54.81,54.85,32479.0,42.6979,42.7602,42.6823,42.7135,32479.0
2016-10-26 10:20:00,54.86,54.88,54.72,54.76,32351.0,42.7212,42.7368,42.6122,42.6434,32351.0
2016-10-26 10:25:00,54.78,54.94,54.77,54.84,17356.0,42.6589,42.7835,42.6512,42.7057,17356.0
2016-10-26 10:30:00,54.84,55.12,54.84,55.12,17186.0,42.7057,42.9237,42.7057,42.9237,17186.0
2016-10-26 10:35:00,55.12,55.26,55.1,55.14,13913.0,42.9237,43.0327,42.9081,42.9393,13913.0
2016-10-26 10:40:00,55.15,55.25,55.15,55.19,36793.0,42.9471,43.0249,42.9471,42.9782,36793.0
2016-10-26 10:45:00,55.19,55.25,55.18,55.23,6742.0,42.9782,43.0249,42.9704,43.0094,6742.0
2016-10-26 10:50:00,55.23,55.25,55.18,55.21,9762.0,43.0094,43.0249,42.9704,42.9938,9762.0
2016-10-26 10:55:00,55.21,55.27,55.15,55.24,22822.0,42.9938,43.0405,42.9471,43.0172,22822.0
2016-10-26 11:00:00,55.25,55.26,55.21,55.24,16703.0,43.0249,43.0327,42.9938,43.0172,16703.0
2016-10-26 11:05:00,55.24,55.26,55.19,55.2,16024.0,43.0172,43.0327,42.9782,42.986,16024.0
2016-10-26 11:10:00,55.19,55.19,55.09,55.17,25265.0,42.9782,42.9782,42.9003,42.9626,25265.0
2016-10-26 11:15:00,55.16,55.26,55.14,55.17,7387.0,42.9549,43.0327,42.9393,42.9626,7387.0
2016-10-26 11:20:00,55.17,55.2,55.16,55.2,6318.0,42.9626,42.986,42.9549,42.986,6318.0
2016-10-26 11:25:00,55.2,55.25,55.14,55.25,5200.0,42.986,43.0249,42.9393,43.0249,5200.0
2016-10-26 11:30:00,55.25,55.38,55.25,55.36,12650.0,43.0249,43.1262,43.0249,43.1106,12650.0
2016-10-26 11:35:00,55.35,55.4,55.3,55.37,11062.0,43.1028,43.1418,43.0639,43.1184,11062.0
2016-10-26 11:40:00,55.38,55.48,55.38,55.46,10289.0,43.1262,43.2041,43.1262,43.1885,10289.0
2016-10-26 11:45:00,55.45,55.54,55.38,55.52,9616.0,43.1807,43.2508,43.1262,43.2352,9616.0
2016-10-26 11:50:00,55.52,55.54,55.47,55.54,3400.0,43.2352,43.2508,43.1963,43.2508,3400.0
2016-10-26 11:55:00,55.52,55.52,55.46,55.47,13479.0,43.2352,43.2352,43.1885,43.1963,13479.0
2016-10-26 12:00:00,55.47,55.53,55.47,55.47,7506.0,43.1963,43.243,43.1963,43.1963,7506.0
2016-10-26 12:05:00,55.46,55.53,55.46,55.52,8671.0,43.1885,43.243,43.1885,43.2352,8671.0
2016-10-26 12:10:00,55.51,55.58,55.5,55.54,10761.0,43.2274,43.2819,43.2196,43.2508,10761.0
2016-10-26 12:15:00,55.53,55.54,55.5,55.53,10911.0,43.243,43.2508,43.2196,43.243,10911.0
2016-10-26 12:20:00,55.53,55.58,55.52,55.55,3825.0,43.243,43.2819,43.2352,43.2586,3825.0
2016-10-26 12:25:00,55.54,55.59,55.54,55.54,5000.0,43.2508,43.2897,43.2508,43.2508,5000.0
2016-10-26 12:30:00,55.53,55.53,55.47,55.48,5900.0,43.243,43.243,43.1963,43.2041,5900.0
2016-10-26 12:35:00,55.47,55.47,55.44,55.46,5950.0,43.1963,43.1963,43.1729,43.1885,5950.0
2016-10-26 12:40:00,55.46,55.55,55.45,55.55,8446.0,43.1885,43.2586,43.1807,43.2586,8446.0
2016-10-26 12:45:00,55.55,55.62,55.53,55.6,25709.0,43.2586,43.3131,43.243,43.2975,25709.0
2016-10-26 12:50:00,55.59,55.63,55.51,55.51,9750.0,43.2897,43.3209,43.2274,43.2274,9750.0
2016-10-26 12:55:00,55.5,55.52,55.46,55.52,7300.0,43.2196,43.2352,43.1885,43.2352,7300.0
2016-10-26 13:00:00,55.52,55.52,55.45,55.48,3458.0,43.2352,43.2352,43.1807,43.2041,3458.0
2016-10-26 13:05:00,55.48,55.49,55.4,55.4,6009.0,43.2041,43.2118,43.1418,43.1418,6009.0
2016-10-26 13:10:00,55.39,55.39,55.31,55.32,5500.0,43.134,43.134,43.0717,43.0795,5500.0
2016-10-26 13:15:00,55.31,55.33,55.27,55.32,8175.0,43.0717,43.0872,43.0405,43.0795,8175.0
2016-10-26 13:20:00,55.31,55.36,55.29,55.36,6315.0,43.0717,43.1106,43.0561,43.1106,6315.0
2016-10-26 13:25:00,55.35,55.37,55.33,55.34,8850.0,43.1028,43.1184,43.0872,43.095,8850.0
2016-10-26 13:30:00,55.34,55.35,55.32,55.34,14189.0,43.095,43.1028,43.0795,43.095,14189.0
2016-10-26 13:35:00,55.34,55.38,55.3,55.35,19828.0,43.095,43.1262,43.0639,43.1028,19828.0
2016-10-26 13:40:00,55.35,55.35,55.18,55.19,28522.0,43.1028,43.1028,42.9704,42.9782,28522.0
2016-10-26 13:45:00,55.19,55.19,55.09,55.1,39374.0,42.9782,42.9782,42.9003,42.9081,39374.0
2016-10-26 13:50:00,55.1,55.1,55.01,55.02,20897.0,42.9081,42.9081,42.8381,42.8458,20897.0
2016-10-26 13:55:00,55.02,55.02,54.99,54.99,15114.0,42.8458,42.8458,42.8225,42.8225,15114.0
2016-10-26 14:00:00,54.99,55.05,54.94,54.94,32749.0,42.8225,42.8692,42.7835,42.7835,32749.0
2016-10-26 14:05:00,54.94,54.99,54.92,54.96,16932.0,42.7835,42.8225,42.768,42.7991,16932.0
2016-10-26 14:10:00,54.96,55.05,54.95,55.03,9762.0,42.7991,42.8692,42.7913,42.8536,9762.0
2016-10-26 14:15:00,55.04,55.09,55.01,55.09,12498.0,42.8614,42.9003,42.8381,42.9003,12498.0
2016-10-26 14:20:00,55.09,55.15,55.09,55.13,9851.0,42.9003,42.9471,42.9003,42.9315,9851.0
2016-10-26 14:25:00,55.13,55.23,55.12,55.16,16656.0,42.9315,43.0094,42.9237,42.9549,16656.0
2016-10-26 14:30:00,55.16,55.17,55.12,55.14,9827.0,42.9549,42.9626,42.9237,42.9393,9827.0
2016-10-26 14:35:00,55.14,55.16,55.13,55.16,5350.0,42.9393,42.9549,42.9315,42.9549,5350.0
2016-10-26 14:40:00,55.17,55.22,55.17,55.22,2700.0,42.9626,43.0016,42.9626,43.0016,2700.0
2016-10-26 14:45:00,55.22,55.23,55.14,55.14,7698.0,43.0016,43.0094,42.9393,42.9393,7698.0
2016-10-26 14:50:00,55.13,55.15,55.12,55.14,5262.0,42.9315,42.9471,42.9237,42.9393,5262.0
2016-10-26 14:55:00,55.14,55.16,55.13,55.15,6213.0,42.9393,42.9549,42.9315,42.9471,6213.0
2016-10-26 15:00:00,55.16,55.16,55.08,55.08,5970.0,42.9549,42.9549,42.8926,42.8926,5970.0
2016-10-26 15:05:00,55.08,55.08,55.05,55.05,4658.0,42.8926,42.8926,42.8692,42.8692,4658.0
2016-10-26 15:10:00,55.05,55.16,55.05,55.15,14794.0,42.8692,42.9549,42.8692,42.9471,14794.0
2016-10-26 15:15:00,55.15,55.19,55.15,55.17,4949.0,42.9471,42.9782,42.9471,42.9626,4949.0
2016-10-26 15:20:00,55.17,55.24,55.16,55.24,11560.0,42.9626,43.0172,42.9549,43.0172,11560.0
2016-10-26 15:25:00,55.26,55.35,55.26,55.34,32174.0,43.0327,43.1028,43.0327,43.095,32174.0
2016-10-26 15:30:00,55.34,55.35,55.26,55.28,36098.0,43.095,43.1028,43.0327,43.0483,36098.0
2016-10-26 15:35:00,55.28,55.32,55.27,55.32,13950.0,43.0483,43.0795,43.0405,43.0795,13950.0
2016-10-26 15:40:00,55.31,55.31,55.27,55.3,37386.0,43.0717,43.0717,43.0405,43.0639,37386.0
2016-10-26 15:45:00,55.3,55.35,55.27,55.27,39132.0,43.0639,43.1028,43.0405,43.0405,39132.0
2016-10-26 15:50:00,55.27,55.33,55.26,55.33,56781.0,43.0405,43.0872,43.0327,43.0872,56781.0
2016-10-26 15:55:00,55.32,55.33,55.21,55.22,126480.0,43.0795,43.0872,42.9938,43.0016,126480.0
2016-10-27 09:30:00,55.18,55.27,55.09,55.25,8787.0,42.9704,43.0405,42.9003,43.0249,8787.0
2016-10-27 09:35:00,55.23,55.25,55.07,55.07,16080.0,43.0094,43.0249,42.8848,42.8848,16080.0
2016-10-27 09:40:00,55.0,55.01,54.72,54.8,16527.0,42.8303,42.8381,42.6122,42.6745,16527.0
2016-10-27 09:45:00,54.78,54.86,54.74,54.78,10630.0,42.6589,42.7212,42.6278,42.6589,10630.0
2016-10-27 09:50:00,54.78,55.08,54.78,54.96,15563.0,42.6589,42.8926,42.6589,42.7991,15563.0
2016-10-27 09:55:00,54.98,55.11,54.92,55.11,15008.0,42.8147,42.9159,42.768,42.9159,15008.0
2016-10-27 10:00:00,55.09,55.09,54.87,54.88,16437.0,42.9003,42.9003,42.729,42.7368,16437.0
2016-10-27 10:05:00,54.9,54.94,54.78,54.78,11871.0,42.7524,42.7835,42.6589,42.6589,11871.0
2016-10-27 10:10:00,54.78,54.83,54.75,54.77,14812.0,42.6589,42.6979,42.6356,42.6512,14812.0
2016-10-27 10:15:00,54.78,54.81,54.74,54.75,18424.0,42.6589,42.6823,42.6278,42.6356,18424.0
2016-10-27 10:20:00,54.78,54.81,54.71,54.78,11680.0,42.6589,42.6823,42.6044,42.6589,11680.0
2016-10-27 10:25:00,54.77,54.77,54.71,54.73,3586.0,42.6512,42.6512,42.6044,42.62,3586.0
2016-10-27 10:30:00,54.7,54.86,54.69,54.85,17447.0,42.5966,42.7212,42.5889,42.7135,17447.0
2016-10-27 10:35:00,54.82,54.85,54.79,54.79,10601.0,42.6901,42.7135,42.6667,42.6667,10601.0
2016-10-27 10:40:00,54.77,54.78,54.67,54.67,5400.0,42.6512,42.6589,42.5733,42.5733,5400.0
2016-10-27 10:45:00,54.69,54.75,54.66,54.75,21439.0,42.5889,42.6356,42.5655,42.6356,21439.0
2016-10-27 10:50:00,54.76,54.76,54.66,54.66,12983.0,42.6434,42.6434,42.5655,42.5655,12983.0
2016-10-27 10:55:00,54.66,54.66,54.53,54.55,44440.0,42.5655,42.5655,42.4643,42.4798,44440.0
2016-10-27 11:00:00,54.54,54.62,54.42,54.43,31395.0,42.472,42.5343,42.3786,42.3864,31395.0
2016-10-27 11:05:00,54.42,54.52,54.41,54.51,10645.0,42.3786,42.4565,42.3708,42.4487,10645.0
2016-10-27 11:10:00,54.51,54.52,54.46,54.47,14449.0,42.4487,42.4565,42.4097,42.4175,14449.0
2016-10-27 11:15:00,54.46,54.49,54.39,54.4,15899.0,42.4097,42.4331,42.3552,42.363,15899.0
2016-10-27 11:20:00,54.39,54.4,54.35,54.39,9487.0,42.3552,42.363,42.3241,42.3552,9487.0
2016-10-27 11:25:00,54.4,54.41,54.38,54.39,15712.0,42.363,42.3708,42.3474,42.3552,15712.0
2016-10-27 11:30:00,54.38,54.43,54.37,54.37,19543.0,42.3474,42.3864,42.3397,42.3397,19543.0
2016-10-27 11:35:00,54.39,54.45,54.38,54.42,8446.0,42.3552,42.402,42.3474,42.3786,8446.0
2016-10-27 11:40:00,54.42,54.49,54.35,54.49,6520.0,42.3786,42.4331,42.3241,42.4331,6520.0
2016-10-27 11:45:00,54.49,54.53,54.4,54.48,6394.0,42.4331,42.4643,42.363,42.4253,6394.0
2016-10-27 11:50:00,54.5,54.56,54.5,54.52,7169.0,42.4409,42.4876,42.4409,42.4565,7169.0
2016-10-27 11:55:00,54.53,54.7,54.53,54.69,7800.0,42.4643,42.5966,42.4643,42.5889,7800.0
2016-10-27 12:00:00,54.71,54.71,54.63,54.63,26620.0,42.6044,42.6044,42.5421,42.5421,26620.0
2016-10-27 12:05:00,54.65,54.67,54.56,54.56,3988.0,42.5577,42.5733,42.4876,42.4876,3988.0
2016-10-27 12:10:00,54.56,54.58,54.48,54.48,7374.0,42.4876,42.5032,42.4253,42.4253,7374.0
2016-10-27 12:15:00,54.49,54.5,54.43,54.45,7018.0,42.4331,42.4409,42.3864,42.402,7018.0
2016-10-27 12:20:00,54.44,54.44,54.38,54.38,1435.0,42.3942,42.3942,42.3474,42.3474,1435.0
2016-10-27 12:25:00,54.4,54.47,54.38,54.46,7197.0,42.363,42.4175,42.3474,42.4097,7197.0
2016-10-27 12:30:00,54.48,54.54,54.47,54.48,7305.0,42.4253,42.472,42.4175,42.4253,7305.0
2016-10-27 12:35:00,54.49,54.54,54.47,54.53,9396.0,42.4331,42.472,42.4175,42.4643,9396.0
2016-10-27 12:40:00,54.52,54.52,54.47,54.48,5100.0,42.4565,42.4565,42.4175,42.4253,5100.0
2016-10-27 12:45:00,54.47,54.51,54.44,54.51,3345.0,42.4175,42.4487,42.3942,42.4487,3345.0
2016-10-27 12:50:00,54.51,54.52,54.47,54.51,8076.0,42.4487,42.4565,42.4175,42.4487,8076.0
2016-10-27 12:55:00,54.52,54.56,54.5,54.5,3275.0,42.4565,42.4876,42.4409,42.4409,3275.0
2016-10-27 13:00:00,54.5,54.51,54.49,54.51,3400.0,42.4409,42.4487,42.4331,42.4487,3400.0
2016-10-27 13:05:00,54.52,54.57,54.49,54.5,5183.0,42.4565,42.4954,42.4331,42.4409,5183.0
2016-10-27 13:10:00,54.48,54.53,54.48,54.52,5901.0,42.4253,42.4643,42.4253,42.4565,5901.0
2016-10-27 13:15:00,54.53,54.54,54.47,54.48,6502.0,42.4643,42.472,42.4175,42.4253,6502.0
2016-10-27 13:20:00,54.47,54.49,54.44,54.44,16434.0,42.4175,42.4331,42.3942,42.3942,16434.0
2016-10-27 13:25:00,54.44,54.46,54.41,54.41,15584.0,42.3942,42.4097,42.3708,42.3708,15584.0
2016-10-27 13:30:00,54.41,54.45,54.37,54.43,10675.0,42.3708,42.402,42.3397,42.3864,10675.0
2016-10-27 13:35:00,54.45,54.55,54.45,54.54,7100.0,42.402,42.4798,42.402,42.472,7100.0
2016-10-27 13:40:00,54.55,54.56,54.51,54.51,3009.0,42.4798,42.4876,42.4487,42.4487,3009.0
2016-10-27 13:45:00,54.53,54.59,54.51,54.58,9394.0,42.4643,42.511,42.4487,42.5032,9394.0
2016-10-27 13:50:00,54.58,54.66,54.58,54.64,17630.0,42.5032,42.5655,42.5032,42.5499,17630.0
2016-10-27 13:55:00,54.65,54.68,54.63,54.63,13908.0,42.5577,42.5811,42.5421,42.5421,13908.0
2016-10-27 14:00:00,54.62,54.63,54.54,54.54,13130.0,42.5343,42.5421,42.472,42.472,13130.0
2016-10-27 14:05:00,54.55,54.56,54.53,54.54,13483.0,42.4798,42.4876,42.4643,42.472,13483.0
2016-10-27 14:10:00,54.54,54.64,54.52,54.63,6758.0,42.472,42.5499,42.4565,42.5421,6758.0
2016-10-27 14:15:00,54.61,54.64,54.59,54.63,13103.0,42.5266,42.5499,42.511,42.5421,13103.0
2016-10-27 14:20:00,54.62,54.65,54.62,54.63,14500.0,42.5343,42.5577,42.5343,42.5421,14500.0
2016-10-27 14:25:00,54.64,54.71,54.63,54.69,17749.0,42.5499,42.6044,42.5421,42.5889,17749.0
2016-10-27 14:30:00,54.69,54.69,54.54,54.56,24738.0,42.5889,42.5889,42.472,42.4876,24738.0
2016-10-27 14:35:00,54.56,54.61,54.53,54.57,14222.0,42.4876,42.5266,42.4643,42.4954,14222.0
2016-10-27 14:40:00,54.56,54.59,54.54,54.59,9498.0,42.4876,42.511,42.472,42.511,9498.0
2016-10-27 14:45:00,54.6,54.61,54.56,54.56,8949.0,42.5188,42.5266,42.4876,42.4876,8949.0
2016-10-27 14:50:00,54.57,54.58,54.51,54.55,10303.0,42.4954,42.5032,42.4487,42.4798,10303.0
2016-10-27 14:55:00,54.55,54.55,54.5,54.51,5793.0,42.4798,42.4798,42.4409,42.4487,5793.0
2016-10-27 15:00:00,54.52,54.56,54.51,54.54,8798.0,42.4565,42.4876,42.4487,42.472,8798.0
2016-10-27 15:05:00,54.54,54.55,54.51,54.53,6090.0,42.472,42.4798,42.4487,42.4643,6090.0
2016-10-27 15:10:00,54.53,54.54,54.46,54.47,14384.0,42.4643,42.472,42.4097,42.4175,14384.0
2016-10-27 15:15:00,54.47,54.48,54.42,54.44,14581.0,42.4175,42.4253,42.3786,42.3942,14581.0
2016-10-27 15:20:00,54.44,54.46,54.43,54.46,9222.0,42.3942,42.4097,42.3864,42.4097,9222.0
2016-10-27 15:25:00,54.46,54.53,54.45,54.52,11240.0,42.4097,42.4643,42.402,42.4565,11240.0
2016-10-27 15:30:00,54.51,54.54,54.47,54.49,21888.0,42.4487,42.472,42.4175,42.4331,21888.0
2016-10-27 15:35:00,54.5,54.56,54.48,54.52,24375.0,42.4409,42.4876,42.4253,42.4565,24375.0
2016-10-27 15:40:00,54.52,54.62,54.51,54.6,33812.0,42.4565,42.5343,42.4487,42.5188,33812.0
2016-10-27 15:45:00,54.61,54.66,54.58,54.62,28341.0,42.5266,42.5655,42.5032,42.5343,28341.0
2016-10-27 15:50:00,54.61,54.67,54.59,54.64,33544.0,42.5266,42.5733,42.511,42.5499,33544.0
2016-10-27 15:55:00,54.65,54.78,54.65,54.76,90147.0,42.5577,42.6589,42.5577,42.6434,90147.0
2016-10-28 09:30:00,54.55,54.89,54.51,54.88,9854.0,42.4798,42.7446,42.4487,42.7368,9854.0
2016-10-28 09:35:00,54.84,55.08,54.83,55.03,74754.0,42.7057,42.8926,42.6979,42.8536,74754.0
2016-10-28 09:40:00,55.01,55.09,54.94,55.04,16215.0,42.8381,42.9003,42.7835,42.8614,16215.0
2016-10-28 09:45:00,55.05,55.25,55.03,55.2,21962.0,42.8692,43.0249,42.8536,42.986,21962.0
2016-10-28 09:50:00,55.21,55.34,55.15,55.29,21632.0,42.9938,43.095,42.9471,43.0561,21632.0
2016-10-28 09:55:00,55.28,55.32,55.05,55.06,9799.0,43.0483,43.0795,42.8692,42.877,9799.0
2016-10-28 10:00:00,55.1,55.32,55.06,55.12,22640.0,42.9081,43.0795,42.877,42.9237,22640.0
2016-10-28 10:05:00,55.16,55.28,55.13,55.2,22633.0,42.9549,43.0483,42.9315,42.986,22633.0
2016-10-28 10:10:00,55.21,55.37,55.14,55.3,20645.0,42.9938,43.1184,42.9393,43.0639,20645.0
2016-10-28 10:15:00,55.26,55.5,55.2,55.35,26562.0,43.0327,43.2196,42.986,43.1028,26562.0
2016-10-28 10:20:00,55.38,55.54,55.36,55.49,10412.0,43.1262,43.2508,43.1106,43.2118,10412.0
2016-10-28 10:25:00,55.47,55.51,55.38,55.44,4800.0,43.1963,43.2274,43.1262,43.1729,4800.0
2016-10-28 10:30:00,55.42,55.66,55.41,55.65,14601.0,43.1573,43.3442,43.1495,43.3364,14601.0
2016-10-28 10:35:00,55.66,55.66,55.51,55.54,13978.0,43.3442,43.3442,43.2274,43.2508,13978.0
2016-10-28 10:40:00,55.54,55.56,55.45,55.52,16100.0,43.2508,43.2664,43.1807,43.2352,16100.0
2016-10-28 10:45:00,55.48,55.49,55.38,55.4,8800.0,43.2041,43.2118,43.1262,43.1418,8800.0
2016-10-28 10:50:00,55.4,55.42,55.34,55.39,17114.0,43.1418,43.1573,43.095,43.134,17114.0
2016-10-28 10:55:00,55.4,55.5,55.4,55.5,11985.0,43.1418,43.2196,43.1418,43.2196,11985.0
2016-10-28 11:00:00,55.51,55.63,55.51,55.63,6577.0,43.2274,43.3209,43.2274,43.3209,6577.0
2016-10-28 11:05:00,55.62,55.74,55.61,55.72,28188.0,43.3131,43.4065,43.3053,43.391,28188.0
2016-10-28 11:10:00,55.72,55.76,55.69,55.74,16219.0,43.391,43.4221,43.3676,43.4065,16219.0
2016-10-28 11:15:00,55.74,55.74,55.66,55.67,12324.0,43.4065,43.4065,43.3442,43.352,12324.0
2016-10-28 11:20:00,55.67,55.81,55.66,55.8,15697.0,43.352,43.461,43.3442,43.4532,15697.0
2016-10-28 11:25:00,55.79,55.8,55.73,55.78,19615.0,43.4455,43.4532,43.3987,43.4377,19615.0
2016-10-28 11:30:00,55.77,55.85,55.77,55.81,9200.0,43.4299,43.4922,43.4299,43.461,9200.0
2016-10-28 11:35:00,55.82,55.83,55.72,55.74,16364.0,43.4688,43.4766,43.391,43.4065,16364.0
2016-10-28 11:40:00,55.72,55.78,55.72,55.75,14516.0,43.391,43.4377,43.391,43.4143,14516.0
2016-10-28 11:45:00,55.74,55.75,55.61,55.63,6615.0,43.4065,43.4143,43.3053,43.3209,6615.0
2016-10-28 11:50:00,55.66,55.78,55.65,55.76,8425.0,43.3442,43.4377,43.3364,43.4221,8425.0
2016-10-28 11:55:00,55.77,55.8,55.66,55.66,6098.0,43.4299,43.4532,43.3442,43.3442,6098.0
2016-10-28 12:00:00,55.68,55.75,55.68,55.75,9755.0,43.3598,43.4143,43.3598,43.4143,9755.0
2016-10-28 12:05:00,55.75,55.83,55.73,55.78,7153.0,43.4143,43.4766,43.3987,43.4377,7153.0
2016-10-28 12:10:00,55.75,55.82,55.75,55.81,18332.0,43.4143,43.4688,43.4143,43.461,18332.0
2016-10-28 12:15:00,55.81,55.86,55.81,55.86,9233.0,43.461,43.5,43.461,43.5,9233.0
2016-10-28 12:20:00,55.87,55.9,55.83,55.86,9526.0,43.5078,43.5311,43.4766,43.5,9526.0
2016-10-28 12:25:00,55.88,55.91,55.87,55.89,5705.0,43.5155,43.5389,43.5078,43.5233,5705.0
2016-10-28 12:30:00,55.9,55.96,55.89,55.96,8425.0,43.5311,43.5778,43.5233,43.5778,8425.0
2016-10-28 12:35:00,55.96,55.99,55.94,55.96,6294.0,43.5778,43.6012,43.5623,43.5778,6294.0
2016-10-28 12:40:00,55.98,56.0,55.94,55.96,3400.0,43.5934,43.609,43.5623,43.5778,3400.0
2016-10-28 12:45:00,55.97,56.01,55.97,55.99,5388.0,43.5856,43.6168,43.5856,43.6012,5388.0
2016-10-28 12:50:00,56.0,56.07,56.0,56.05,4125.0,43.609,43.6635,43.609,43.6479,4125.0
2016-10-28 12:55:00,56.03,56.05,56.0,56.03,2970.0,43.6324,43.6479,43.609,43.6324,2970.0
2016-10-28 13:00:00,56.02,56.03,55.84,55.85,69265.0,43.6246,43.6324,43.4844,43.4922,69265.0
2016-10-28 13:05:00,55.86,55.9,55.77,55.82,54397.0,43.5,43.5311,43.4299,43.4688,54397.0
2016-10-28 13:10:00,55.8,55.84,55.71,55.78,13617.0,43.4532,43.4844,43.3832,43.4377,13617.0
2016-10-28 13:15:00,55.77,55.83,55.71,55.75,4665.0,43.4299,43.4766,43.3832,43.4143,4665.0
2016-10-28 13:20:00,55.75,55.8,55.67,55.67,8825.0,43.4143,43.4532,43.352,43.352,8825.0
2016-10-28 13:25:00,55.68,55.69,55.58,55.58,2493.0,43.3598,43.3676,43.2819,43.2819,2493.0
2016-10-28 13:30:00,55.58,55.61,55.5,55.55,34122.0,43.2819,43.3053,43.2196,43.2586,34122.0
2016-10-28 13:35:00,55.56,55.57,55.34,55.42,51409.0,43.2664,43.2741,43.095,43.1573,51409.0
2016-10-28 13:40:00,55.44,55.45,55.35,55.42,15487.0,43.1729,43.1807,43.1028,43.1573,15487.0
2016-10-28 13:45:00,55.42,55.42,55.31,55.31,19364.0,43.1573,43.1573,43.0717,43.0717,19364.0
2016-10-28 13:50:00,55.3,55.3,55.19,55.25,26368.0,43.0639,43.0639,42.9782,43.0249,26368.0
2016-10-28 13:55:00,55.22,55.25,55.14,55.14,9857.0,43.0016,43.0249,42.9393,42.9393,9857.0
2016-10-28 14:00:00,55.14,55.22,55.14,55.19,22903.0,42.9393,43.0016,42.9393,42.9782,22903.0
2016-10-28 14:05:00,55.19,55.29,55.19,55.29,15839.0,42.9782,43.0561,42.9782,43.0561,15839.0
2016-10-28 14:10:00,55.31,55.4,55.27,55.4,7400.0,43.0717,43.1418,43.0405,43.1418,7400.0
2016-10-28 14:15:00,55.4,55.41,55.31,55.35,12995.0,43.1418,43.1495,43.0717,43.1028,12995.0
2016-10-28 14:20:00,55.35,55.41,55.28,55.4,7038.0,43.1028,43.1495,43.0483,43.1418,7038.0
2016-10-28 14:25:00,55.39,55.44,55.31,55.32,9998.0,43.134,43.1729,43.0717,43.0795,9998.0
2016-10-28 14:30:00,55.35,55.44,55.34,55.41,13797.0,43.1028,43.1729,43.095,43.1495,13797.0
2016-10-28 14:35:00,55.41,55.5,55.34,55.45,35212.0,43.1495,43.2196,43.095,43.1807,35212.0
2016-10-28 14:40:00,55.43,55.43,55.29,55.3,20149.0,43.1651,43.1651,43.0561,43.0639,20149.0
2016-10-28 14:45:00,55.32,55.32,55.24,55.27,14660.0,43.0795,43.0795,43.0172,43.0405,14660.0
2016-10-28 14:50:00,55.27,55.48,55.26,55.35,21057.0,43.0405,43.2041,43.0327,43.1028,21057.0
2016-10-28 14:55:00,55.35,55.51,55.32,55.43,48382.0,43.1028,43.2274,43.0795,43.1651,48382.0
2016-10-28 15:00:00,55.42,55.45,55.34,55.36,16276.0,43.1573,43.1807,43.095,43.1106,16276.0
2016-10-28 15:05:00,55.36,55.42,55.35,55.36,32987.0,43.1106,43.1573,43.1028,43.1106,32987.0
2016-10-28 15:10:00,55.35,55.36,55.29,55.3,9542.0,43.1028,43.1106,43.0561,43.0639,9542.0
2016-10-28 15:15:00,55.3,55.32,55.27,55.31,10119.0,43.0639,43.0795,43.0405,43.0717,10119.0
2016-10-28 15:20:00,55.31,55.43,55.3,55.42,18152.0,43.0717,43.1651,43.0639,43.1573,18152.0
2016-10-28 15:25:00,55.41,55.5,55.4,55.44,16374.0,43.1495,43.2196,43.1418,43.1729,16374.0
2016-10-28 15:30:00,55.44,55.45,55.39,55.45,19671.0,43.1729,43.1807,43.134,43.1807,19671.0
2016-10-28 15:35:00,55.44,55.47,55.4,55.44,41355.0,43.1729,43.1963,43.1418,43.1729,41355.0
2016-10-28 15:40:00,55.43,55.44,55.26,55.31,33965.0,43.1651,43.1729,43.0327,43.0717,33965.0
2016-10-28 15:45:00,55.31,55.43,55.28,55.39,64714.0,43.0717,43.1651,43.0483,43.134,64714.0
2016-10-28 15:50:00,55.36,55.4,55.29,55.29,55222.0,43.1106,43.1418,43.0561,43.0561,55222.0
2016-10-28 15:55:00,55.3,55.41,55.28,55.4,166076.0,43.0639,43.1495,43.0483,43.1418,166076.0
2016-10-31 09:30:00,55.67,55.84,55.58,55.74,14104.0,43.352,43.4844,43.2819,43.4065,14104.0
2016-10-31 09:35:00,55.74,55.83,55.54,55.59,22282.0,43.4065,43.4766,43.2508,43.2897,22282.0
2016-10-31 09:40:00,55.56,55.68,55.48,55.65,12400.0,43.2664,43.3598,43.2041,43.3364,12400.0
2016-10-31 09:45:00,55.62,55.75,55.51,55.7,13931.0,43.3131,43.4143,43.2274,43.3754,13931.0
2016-10-31 09:50:00,55.69,55.74,55.5,55.55,30015.0,43.3676,43.4065,43.2196,43.2586,30015.0
2016-10-31 09:55:00,55.55,55.69,55.55,55.58,17281.0,43.2586,43.3676,43.2586,43.2819,17281.0
2016-10-31 10:00:00,55.58,55.6,55.5,55.5,22600.0,43.2819,43.2975,43.2196,43.2196,22600.0
2016-10-31 10:05:00,55.49,55.49,55.37,55.42,4992.0,43.2118,43.2118,43.1184,43.1573,4992.0
2016-10-31 10:10:00,55.44,55.51,55.44,55.5,6622.0,43.1729,43.2274,43.1729,43.2196,6622.0
2016-10-31 10:15:00,55.52,55.54,55.45,55.5,4846.0,43.2352,43.2508,43.1807,43.2196,4846.0
2016-10-31 10:20:00,55.52,55.58,55.43,55.43,20814.0,43.2352,43.2819,43.1651,43.1651,20814.0
2016-10-31 10:25:00,55.43,55.51,55.43,55.5,10077.0,43.1651,43.2274,43.1651,43.2196,10077.0
2016-10-31 10:30:00,55.5,55.5,55.32,55.34,5431.0,43.2196,43.2196,43.0795,43.095,5431.0
2016-10-31 10:35:00,55.29,55.39,55.29,55.35,14055.0,43.0561,43.134,43.0561,43.1028,14055.0
2016-10-31 10:40:00,55.36,55.39,55.3,55.3,7159.0,43.1106,43.134,43.0639,43.0639,7159.0
2016-10-31 10:45:00,55.32,55.4,55.32,55.38,8100.0,43.0795,43.1418,43.0795,43.1262,8100.0
2016-10-31 10:50:00,55.38,55.54,55.35,55.54,12600.0,43.1262,43.2508,43.1028,43.2508,12600.0
2016-10-31 10:55:00,55.51,55.54,55.37,55.39,9900.0,43.2274,43.2508,43.1184,43.134,9900.0
2016-10-31 11:00:00,55.4,55.45,55.38,55.44,5664.0,43.1418,43.1807,43.1262,43.1729,5664.0
2016-10-31 11:05:00,55.45,55.51,55.41,55.44,14413.0,43.1807,43.2274,43.1495,43.1729,14413.0
2016-10-31 11:10:00,55.44,55.5,55.36,55.36,21550.0,43.1729,43.2196,43.1106,43.1106,21550.0
2016-10-31 11:15:00,55.37,55.46,55.36,55.45,15613.0,43.1184,43.1885,43.1106,43.1807,15613.0
2016-10-31 11:20:00,55.45,55.51,55.41,55.47,29931.0,43.1807,43.2274,43.1495,43.1963,29931.0
2016-10-31 11:25:00,55.47,55.52,55.45,55.51,11800.0,43.1963,43.2352,43.1807,43.2274,11800.0
2016-10-31 11:30:00,55.51,55.52,55.39,55.39,17913.0,43.2274,43.2352,43.134,43.134,17913.0
2016-10-31 11:35:00,55.39,55.43,55.38,55.41,12125.0,43.134,43.1651,43.1262,43.1495,12125.0
2016-10-31 11:40:00,55.43,55.46,55.35,55.35,4245.0,43.1651,43.1885,43.1028,43.1028,4245.0
2016-10-31 11:45:00,55.38,55.4,55.3,55.3,6927.0,43.1262,43.1418,43.0639,43.0639,6927.0
2016-10-31 11:50:00,55.29,55.37,55.29,55.34,6136.0,43.0561,43.1184,43.0561,43.095,6136.0
2016-10-31 11:55:00,55.36,55.43,55.34,55.37,6945.0,43.1106,43.1651,43.095,43.1184,6945.0
2016-10-31 12:00:00,55.34,55.36,55.25,55.27,9888.0,43.095,43.1106,43.0249,43.0405,9888.0
2016-10-31 12:05:00,55.27,55.33,55.26,55.32,2200.0,43.0405,43.0872,43.0327,43.0795,2200.0
2016-10-31 12:10:00,55.32,55.37,55.27,55.27,7781.0,43.0795,43.1184,43.0405,43.0405,7781.0
2016-10-31 12:15:00,55.26,55.28,55.19,55.19,9812.0,43.0327,43.0483,42.9782,42.9782,9812.0
2016-10-31 12:20:00,55.21,55.24,55.18,55.22,4176.0,42.9938,43.0172,42.9704,43.0016,4176.0
2016-10-31 12:25:00,55.22,55.31,55.21,55.31,26601.0,43.0016,43.0717,42.9938,43.0717,26601.0
2016-10-31 12:30:00,55.31,55.34,55.24,55.26,6600.0,43.0717,43.095,43.0172,43.0327,6600.0
2016-10-31 12:35:00,55.26,55.4,55.25,55.37,10756.0,43.0327,43.1418,43.0249,43.1184,10756.0
2016-10-31 12:40:00,55.37,55.44,55.35,55.44,6518.0,43.1184,43.1729,43.1028,43.1729,6518.0
2016-10-31 12:45:00,55.44,55.5,55.43,55.44,5535.0,43.1729,43.2196,43.1651,43.1729,5535.0
2016-10-31 12:50:00,55.42,55.49,55.42,55.46,5854.0,43.1573,43.2118,43.1573,43.1885,5854.0
2016-10-31 12:55:00,55.47,55.5,55.43,55.46,7541.0,43.1963,43.2196,43.1651,43.1885,7541.0
2016-10-31 13:00:00,55.47,55.5,55.45,55.47,4744.0,43.1963,43.2196,43.1807,43.1963,4744.0
2016-10-31 13:05:00,55.46,55.48,55.38,55.39,6388.0,43.1885,43.2041,43.1262,43.134,6388.0
2016-10-31 13:10:00,55.38,55.41,55.36,55.41,10499.0,43.1262,43.1495,43.1106,43.1495,10499.0
2016-10-31 13:15:00,55.41,55.41,55.33,55.33,4696.0,43.1495,43.1495,43.0872,43.0872,4696.0
2016-10-31 13:20:00,55.34,55.37,55.32,55.32,5264.0,43.095,43.1184,43.0795,43.0795,5264.0
2016-10-31 13:25:00,55.32,55.34,55.3,55.34,7158.0,43.0795,43.095,43.0639,43.095,7158.0
2016-10-31 13:30:00,55.33,55.36,55.28,55.31,14366.0,43.0872,43.1106,43.0483,43.0717,14366.0
2016-10-31 13:35:00,55.31,55.32,55.24,55.26,5700.0,43.0717,43.0795,43.0172,43.0327,5700.0
2016-10-31 13:40:00,55.28,55.3,55.23,55.27,6935.0,43.0483,43.0639,43.0094,43.0405,6935.0
2016-10-31 13:45:00,55.27,55.3,55.22,55.3,5600.0,43.0405,43.0639,43.0016,43.0639,5600.0
2016-10-31 13:50:00,55.3,55.32,55.26,55.27,20833.0,43.0639,43.0795,43.0327,43.0405,20833.0
2016-10-31 13:55:00,55.28,55.34,55.25,55.33,12654.0,43.0483,43.095,43.0249,43.0872,12654.0
2016-10-31 14:00:00,55.33,55.37,55.31,55.36,7950.0,43.0872,43.1184,43.0717,43.1106,7950.0
2016-10-31 14:05:00,55.36,55.36,55.24,55.25,8015.0,43.1106,43.1106,43.0172,43.0249,8015.0
2016-10-31 14:10:00,55.28,55.32,55.2,55.32,17175.0,43.0483,43.0795,42.986,43.0795,17175.0
2016-10-31 14:15:00,55.33,55.34,55.28,55.33,6100.0,43.0872,43.095,43.0483,43.0872,6100.0
2016-10-31 14:20:00,55.31,55.31,55.23,55.23,10501.0,43.0717,43.0717,43.0094,43.0094,10501.0
2016-10-31 14:25:00,55.22,55.23,55.2,55.22,8764.0,43.0016,43.0094,42.986,43.0016,8764.0
2016-10-31 14:30:00,55.23,55.33,55.23,55.3,14411.0,43.0094,43.0872,43.0094,43.0639,14411.0
2016-10-31 14:35:00,55.31,55.32,55.28,55.3,9283.0,43.0717,43.0795,43.0483,43.0639,9283.0
2016-10-31 14:40:00,55.28,55.36,55.27,55.35,17508.0,43.0483,43.1106,43.0405,43.1028,17508.0
2016-10-31 14:45:00,55.35,55.48,55.34,55.46,61043.0,43.1028,43.2041,43.095,43.1885,61043.0
2016-10-31 14:50:00,55.45,55.56,55.45,55.56,47085.0,43.1807,43.2664,43.1807,43.2664,47085.0
2016-10-31 14:55:00,55.55,55.62,55.49,55.57,40362.0,43.2586,43.3131,43.2118,43.2741,40362.0
2016-10-31 15:00:00,55.55,55.55,55.48,55.52,16759.0,43.2586,43.2586,43.2041,43.2352,16759.0
2016-10-31 15:05:00,55.53,55.61,55.53,55.59,9462.0,43.243,43.3053,43.243,43.2897,9462.0
2016-10-31 15:10:00,55.6,55.69,55.6,55.68,11608.0,43.2975,43.3676,43.2975,43.3598,11608.0
2016-10-31 15:15:00,55.68,55.69,55.64,55.66,10901.0,43.3598,43.3676,43.3287,43.3442,10901.0
2016-10-31 15:20:00,55.67,55.7,55.67,55.69,9810.0,43.352,43.3754,43.352,43.3676,9810.0
2016-10-31 15:25:00,55.69,55.76,55.62,55.7,31851.0,43.3676,43.4221,43.3131,43.3754,31851.0
2016-10-31 15:30:00,55.73,55.74,55.66,55.68,18316.0,43.3987,43.4065,43.3442,43.3598,18316.0
2016-10-31 15:35:00,55.68,55.71,55.61,55.61,16277.0,43.3598,43.3832,43.3053,43.3053,16277.0
2016-10-31 15:40:00,55.63,55.63,55.54,55.59,28779.0,43.3209,43.3209,43.2508,43.2897,28779.0
2016-10-31 15:45:00,55.59,55.63,55.57,55.63,42766.0,43.2897,43.3209,43.2741,43.3209,42766.0
2016-10-31 15:50:00,55.63,55.68,55.61,55.65,55773.0,43.3209,43.3598,43.3053,43.3364,55773.0
2016-10-31 15:55:00,55.65,55.68,55.61,55.66,90063.0,43.3364,43.3598,43.3053,43.3442,90063.0
2016-11-01 09:30:00,55.12,55.44,55.12,55.22,10383.0,42.9237,43.1729,42.9237,43.0016,10383.0
2016-11-01 09:35:00,55.42,55.42,55.11,55.18,8445.0,43.1573,43.1573,42.9159,42.9704,8445.0
2016-11-01 09:40:00,55.27,55.27,55.0,55.15,9304.0,43.0405,43.0405,42.8303,42.9471,9304.0
2016-11-01 09:45:00,55.14,55.23,55.1,55.11,5898.0,42.9393,43.0094,42.9081,42.9159,5898.0
2016-11-01 09:50:00,55.1,55.15,55.02,55.14,2500.0,42.9081,42.9471,42.8458,42.9393,2500.0
2016-11-01 09:55:00,55.16,55.22,55.14,55.22,4001.0,42.9549,43.0016,42.9393,43.0016,4001.0
2016-11-01 10:00:00,55.2,55.27,55.09,55.17,35177.0,42.986,43.0405,42.9003,42.9626,35177.0
2016-11-01 10:05:00,55.17,55.2,55.11,55.15,8880.0,42.9626,42.986,42.9159,42.9471,8880.0
2016-11-01 10:10:00,55.15,55.2,55.06,55.07,7403.0,42.9471,42.986,42.877,42.8848,7403.0
2016-11-01 10:15:00,55.12,55.2,55.07,55.17,23087.0,42.9237,42.986,42.8848,42.9626,23087.0
2016-11-01 10:20:00,55.15,55.17,55.1,55.14,8686.0,42.9471,42.9626,42.9081,42.9393,8686.0
2016-11-01 10:25:00,55.14,55.17,55.13,55.14,4849.0,42.9393,42.9626,42.9315,42.9393,4849.0
2016-11-01 10:30:00,55.13,55.25,55.11,55.2,13350.0,42.9315,43.0249,42.9159,42.986,13350.0
2016-11-01 10:35:00,55.21,55.27,55.19,55.19,6260.0,42.9938,43.0405,42.9782,42.9782,6260.0
2016-11-01 10:40:00,55.2,55.25,55.17,55.17,7411.0,42.986,43.0249,42.9626,42.9626,7411.0
2016-11-01 10:45:00,55.16,55.18,55.1,55.18,3586.0,42.9549,42.9704,42.9081,42.9704,3586.0
2016-11-01 10:50:00,55.19,55.21,55.15,55.18,6415.0,42.9782,42.9938,42.9471,42.9704,6415.0
2016-11-01 10:55:00,55.19,55.44,55.19,55.44,27152.0,42.9782,43.1729,42.9782,43.1729,27152.0
2016-11-01 11:00:00,55.41,55.46,55.35,55.37,16138.0,43.1495,43.1885,43.1028,43.1184,16138.0
2016-11-01 11:05:00,55.38,55.38,55.35,55.38,32807.0,43.1262,43.1262,43.1028,43.1262,32807.0
2016-11-01 11:10:00,55.39,55.44,55.38,55.41,22633.0,43.134,43.1729,43.1262,43.1495,22633.0
2016-11-01 11:15:00,55.41,55.45,55.4,55.41,10000.0,43.1495,43.1807,43.1418,43.1495,10000.0
2016-11-01 11:20:00,55.4,55.45,55.4,55.44,5682.0,43.1418,43.1807,43.1418,43.1729,5682.0
2016-11-01 11:25:00,55.44,55.49,55.42,55.44,12576.0,43.1729,43.2118,43.1573,43.1729,12576.0
2016-11-01 11:30:00,55.44,55.44,55.38,55.44,10969.0,43.1729,43.1729,43.1262,43.1729,10969.0
2016-11-01 11:35:00,55.42,55.42,55.38,55.41,5969.0,43.1573,43.1573,43.1262,43.1495,5969.0
2016-11-01 11:40:00,55.41,55.45,55.36,55.44,10990.0,43.1495,43.1807,43.1106,43.1729,10990.0
2016-11-01 11:45:00,55.45,55.48,55.42,55.44,22666.0,43.1807,43.2041,43.1573,43.1729,22666.0
2016-11-01 11:50:00,55.43,55.45,55.39,55.4,17519.0,43.1651,43.1807,43.134,43.1418,17519.0
2016-11-01 11:55:00,55.4,55.4,55.35,55.37,4983.0,43.1418,43.1418,43.1028,43.1184,4983.0
2016-11-01 12:00:00,55.35,55.37,55.33,55.35,6488.0,43.1028,43.1184,43.0872,43.1028,6488.0
2016-11-01 12:05:00,55.39,55.39,55.28,55.28,9800.0,43.134,43.134,43.0483,43.0483,9800.0
2016-11-01 12:10:00,55.28,55.29,55.24,55.27,6721.0,43.0483,43.0561,43.0172,43.0405,6721.0
2016-11-01 12:15:00,55.26,55.26,55.19,55.21,4485.0,43.0327,43.0327,42.9782,42.9938,4485.0
2016-11-01 12:20:00,55.24,55.24,55.13,55.21,7199.0,43.0172,43.0172,42.9315,42.9938,7199.0
2016-11-01 12:25:00,55.21,55.23,55.15,55.16,4447.0,42.9938,43.0094,42.9471,42.9549,4447.0
2016-11-01 12:30:00,55.16,55.27,55.16,55.27,2149.0,42.9549,43.0405,42.9549,43.0405,2149.0
2016-11-01 12:35:00,55.28,55.32,55.24,55.24,5682.0,43.0483,43.0795,43.0172,43.0172,5682.0
2016-11-01 12:40:00,55.23,55.26,55.17,55.24,49482.0,43.0094,43.0327,42.9626,43.0172,49482.0
2016-11-01 12:45:00,55.26,55.4,55.15,55.16,25398.0,43.0327,43.1418,42.9471,42.9549,25398.0
2016-11-01 12:50:00,55.16,55.23,55.15,55.19,5054.0,42.9549,43.0094,42.9471,42.9782,5054.0
2016-11-01 12:55:00,55.2,55.26,55.18,55.2,9185.0,42.986,43.0327,42.9704,42.986,9185.0
2016-11-01 13:00:00,55.2,55.25,55.12,55.23,12623.0,42.986,43.0249,42.9237,43.0094,12623.0
2016-11-01 13:05:00,55.22,55.22,55.17,55.2,6172.0,43.0016,43.0016,42.9626,42.986,6172.0
2016-11-01 13:10:00,55.22,55.29,55.17,55.2,10784.0,43.0016,43.0561,42.9626,42.986,10784.0
2016-11-01 13:15:00,55.2,55.24,55.14,55.17,6331.0,42.986,43.0172,42.9393,42.9626,6331.0
2016-11-01 13:20:00,55.18,55.19,55.08,55.17,5579.0,42.9704,42.9782,42.8926,42.9626,5579.0
2016-11-01 13:25:00,55.19,55.24,55.18,55.21,7800.0,42.9782,43.0172,42.9704,42.9938,7800.0
2016-11-01 13:30:00,55.2,55.21,55.14,55.19,8316.0,42.986,42.9938,42.9393,42.9782,8316.0
2016-11-01 13:35:00,55.2,55.21,55.16,55.18,12414.0,42.986,42.9938,42.9549,42.9704,12414.0
2016-11-01 13:40:00,55.18,55.18,55.05,55.06,31085.0,42.9704,42.9704,42.8692,42.877,31085.0
2016-11-01 13:45:00,55.06,55.06,54.98,54.99,8671.0,42.877,42.877,42.8147,42.8225,8671.0
2016-11-01 13:50:00,55.01,55.03,54.98,54.98,8907.0,42.8381,42.8536,42.8147,42.8147,8907.0
2016-11-01 13:55:00,54.98,55.06,54.97,54.98,9960.0,42.8147,42.877,42.8069,42.8147,9960.0
2016-11-01 14:00:00,54.99,55.07,54.97,55.05,32416.0,42.8225,42.8848,42.8069,42.8692,32416.0
2016-11-01 14:05:00,55.05,55.06,54.94,55.0,15743.0,42.8692,42.877,42.7835,42.8303,15743.0
2016-11-01 14:10:00,54.97,55.0,54.92,54.92,24076.0,42.8069,42.8303,42.768,42.768,24076.0
2016-11-01 14:15:00,54.91,54.92,54.71,54.74,21037.0,42.7602,42.768,42.6044,42.6278,21037.0
2016-11-01 14:20:00,54.73,54.76,54.72,54.76,9039.0,42.62,42.6434,42.6122,42.6434,9039.0
2016-11-01 14:25:00,54.76,55.04,54.74,54.98,47743.0,42.6434,42.8614,42.6278,42.8147,47743.0
2016-11-01 14:30:00,54.98,55.08,54.88,55.04,38213.0,42.8147,42.8926,42.7368,42.8614,38213.0
2016-11-01 14:35:00,55.02,55.08,54.97,55.0,17393.0,42.8458,42.8926,42.8069,42.8303,17393.0
2016-11-01 14:40:00,54.99,55.0,54.88,54.93,11128.0,42.8225,42.8303,42.7368,42.7758,11128.0
2016-11-01 14:45:00,54.93,54.93,54.84,54.86,8646.0,42.7758,42.7758,42.7057,42.7212,8646.0
2016-11-01 14:50:00,54.82,54.88,54.8,54.87,8668.0,42.6901,42.7368,42.6745,42.729,8668.0
2016-11-01 14:55:00,54.87,54.87,54.71,54.77,19608.0,42.729,42.729,42.6044,42.6512,19608.0
2016-11-01 15:00:00,54.75,54.77,54.69,54.77,19780.0,42.6356,42.6512,42.5889,42.6512,19780.0
2016-11-01 15:05:00,54.77,54.8,54.7,54.78,32688.0,42.6512,42.6745,42.5966,42.6589,32688.0
2016-11-01 15:10:00,54.76,54.76,54.69,54.7,15674.0,42.6434,42.6434,42.5889,42.5966,15674.0
2016-11-01 15:15:00,54.7,54.73,54.67,54.7,23096.0,42.5966,42.62,42.5733,42.5966,23096.0
2016-11-01 15:20:00,54.7,54.7,54.62,54.66,109225.0,42.5966,42.5966,42.5343,42.5655,109225.0
2016-11-01 15:25:00,54.66,54.67,54.63,54.67,37378.0,42.5655,42.5733,42.5421,42.5733,37378.0
2016-11-01 15:30:00,54.66,54.71,54.65,54.7,49474.0,42.5655,42.6044,42.5577,42.5966,49474.0
2016-11-01 15:35:00,54.69,54.71,54.66,54.7,71660.0,42.5889,42.6044,42.5655,42.5966,71660.0
2016-11-01 15:40:00,54.7,54.7,54.66,54.68,46025.0,42.5966,42.5966,42.5655,42.5811,46025.0
2016-11-01 15:45:00,54.68,54.69,54.66,54.68,67414.0,42.5811,42.5889,42.5655,42.5811,67414.0
2016-11-01 15:50:00,54.68,54.73,54.64,54.71,213970.0,42.5811,42.62,42.5499,42.6044,213970.0
2016-11-01 15:55:00,54.72,54.73,54.65,54.65,161146.0,42.6122,42.62,42.5577,42.5577,161146.0
2016-11-02 09:30:00,54.71,54.95,54.71,54.92,101362.0,42.6044,42.7913,42.6044,42.768,101362.0
2016-11-02 09:35:00,54.9,55.72,54.89,55.52,107469.0,42.7524,43.391,42.7446,43.2352,107469.0
2016-11-02 09:40:00,55.6,56.03,55.59,55.98,71349.0,43.2975,43.6324,43.2897,43.5934,71349.0
2016-11-02 09:45:00,55.97,56.25,55.94,56.02,196228.0,43.5856,43.8037,43.5623,43.6246,196228.0
2016-11-02 09:50:00,56.02,56.11,55.94,56.05,104075.0,43.6246,43.6947,43.5623,43.6479,104075.0
2016-11-02 09:55:00,56.07,56.51,56.04,56.42,66928.0,43.6635,44.0061,43.6401,43.9361,66928.0
2016-11-02 10:00:00,56.38,56.38,55.99,56.03,79860.0,43.9049,43.9049,43.6012,43.6324,79860.0
2016-11-02 10:05:00,56.05,56.12,56.0,56.1,32130.0,43.6479,43.7024,43.609,43.6869,32130.0
2016-11-02 10:10:00,56.09,56.13,56.07,56.1,46368.0,43.6791,43.7102,43.6635,43.6869,46368.0
2016-11-02 10:15:00,56.1,56.14,55.97,56.06,54173.0,43.6869,43.718,43.5856,43.6557,54173.0
2016-11-02 10:20:00,56.04,56.13,55.99,56.1,38508.0,43.6401,43.7102,43.6012,43.6869,38508.0
2016-11-02 10:25:00,56.12,56.28,56.08,56.25,42140.0,43.7024,43.827,43.6713,43.8037,42140.0
2016-11-02 10:30:00,56.24,56.49,56.13,56.44,30148.0,43.7959,43.9906,43.7102,43.9516,30148.0
2016-11-02 10:35:00,56.44,56.6,56.43,56.58,25538.0,43.9516,44.0762,43.9439,44.0607,25538.0
2016-11-02 10:40:00,56.58,56.59,56.5,56.54,12717.0,44.0607,44.0684,43.9984,44.0295,12717.0
2016-11-02 10:45:00,56.54,56.56,56.47,56.48,23920.0,44.0295,44.0451,43.975,43.9828,23920.0
2016-11-02 10:50:00,56.47,56.58,56.34,56.41,35694.0,43.975,44.0607,43.8738,43.9283,35694.0
2016-11-02 10:55:00,56.42,56.52,56.39,56.44,13076.0,43.9361,44.0139,43.9127,43.9516,13076.0
2016-11-02 11:00:00,56.46,56.55,56.35,56.39,22982.0,43.9672,44.0373,43.8816,43.9127,22982.0
2016-11-02 11:05:00,56.38,56.57,56.34,56.57,18394.0,43.9049,44.0529,43.8738,44.0529,18394.0
2016-11-02 11:10:00,56.57,56.68,56.52,56.65,13403.0,44.0529,44.1385,44.0139,44.1152,13403.0
2016-11-02 11:15:00,56.66,56.75,56.66,56.75,19307.0,44.123,44.193,44.123,44.193,19307.0
2016-11-02 11:20:00,56.73,56.73,56.63,56.7,36163.0,44.1775,44.1775,44.0996,44.1541,36163.0
2016-11-02 11:25:00,56.71,56.73,56.63,56.65,9314.0,44.1619,44.1775,44.0996,44.1152,9314.0
2016-11-02 11:30:00,56.66,56.68,56.6,56.6,14060.0,44.123,44.1385,44.0762,44.0762,14060.0
2016-11-02 11:35:00,56.6,56.67,56.55,56.65,12257.0,44.0762,44.1307,44.0373,44.1152,12257.0
2016-11-02 11:40:00,56.68,56.71,56.6,56.7,22499.0,44.1385,44.1619,44.0762,44.1541,22499.0
2016-11-02 11:45:00,56.69,56.75,56.68,56.72,15689.0,44.1463,44.193,44.1385,44.1697,15689.0
2016-11-02 11:50:00,56.71,56.71,56.64,56.66,13376.0,44.1619,44.1619,44.1074,44.123,13376.0
2016-11-02 11:55:00,56.66,56.73,56.65,56.66,32800.0,44.123,44.1775,44.1152,44.123,32800.0
2016-11-02 12:00:00,56.66,56.69,56.61,56.65,17232.0,44.123,44.1463,44.084,44.1152,17232.0
2016-11-02 12:05:00,56.66,56.77,56.66,56.75,12842.0,44.123,44.2086,44.123,44.193,12842.0
2016-11-02 12:10:00,56.77,56.87,56.76,56.8,7888.0,44.2086,44.2865,44.2008,44.232,7888.0
2016-11-02 12:15:00,56.78,56.91,56.77,56.89,14011.0,44.2164,44.3176,44.2086,44.3021,14011.0
2016-11-02 12:20:00,56.87,56.98,56.83,56.98,39335.0,44.2865,44.3722,44.2553,44.3722,39335.0
2016-11-02 12:25:00,57.0,57.0,56.96,56.96,30162.0,44.3877,44.3877,44.3566,44.3566,30162.0
2016-11-02 12:30:00,56.96,56.97,56.91,56.91,8681.0,44.3566,44.3644,44.3176,44.3176,8681.0
2016-11-02 12:35:00,56.93,56.97,56.87,56.88,9861.0,44.3332,44.3644,44.2865,44.2943,9861.0
2016-11-02 12:40:00,56.88,56.94,56.74,56.82,16294.0,44.2943,44.341,44.1853,44.2476,16294.0
2016-11-02 12:45:00,56.82,56.82,56.72,56.72,11123.0,44.2476,44.2476,44.1697,44.1697,11123.0
2016-11-02 12:50:00,56.73,56.76,56.66,56.75,27851.0,44.1775,44.2008,44.123,44.193,27851.0
2016-11-02 12:55:00,56.75,56.8,56.71,56.73,15314.0,44.193,44.232,44.1619,44.1775,15314.0
2016-11-02 13:00:00,56.72,56.73,56.56,56.6,21571.0,44.1697,44.1775,44.0451,44.0762,21571.0
2016-11-02 13:05:00,56.59,56.65,56.51,56.56,16276.0,44.0684,44.1152,44.0061,44.0451,16276.0
2016-11-02 13:10:00,56.55,56.57,56.5,56.55,13308.0,44.0373,44.0529,43.9984,44.0373,13308.0
2016-11-02 13:15:00,56.53,56.53,56.44,56.45,15070.0,44.0217,44.0217,43.9516,43.9594,15070.0
2016-11-02 13:20:00,56.45,56.51,56.45,56.5,12059.0,43.9594,44.0061,43.9594,43.9984,12059.0
2016-11-02 13:25:00,56.5,56.65,56.47,56.62,7014.0,43.9984,44.1152,43.975,44.0918,7014.0
2016-11-02 13:30:00,56.62,56.66,56.61,56.63,7203.0,44.0918,44.123,44.084,44.0996,7203.0
2016-11-02 13:35:00,56.65,56.74,56.64,56.71,4841.0,44.1152,44.1853,44.1074,44.1619,4841.0
2016-11-02 13:40:00,56.71,56.74,56.69,56.72,9252.0,44.1619,44.1853,44.1463,44.1697,9252.0
2016-11-02 13:45:00,56.71,56.73,56.69,56.71,10867.0,44.1619,44.1775,44.1463,44.1619,10867.0
2016-11-02 13:50:00,56.72,56.86,56.71,56.82,14400.0,44.1697,44.2787,44.1619,44.2476,14400.0
2016-11-02 13:55:00,56.81,56.84,56.75,56.77,19292.0,44.2398,44.2631,44.193,44.2086,19292.0
2016-11-02 14:00:00,56.76,56.77,56.64,56.65,8783.0,44.2008,44.2086,44.1074,44.1152,8783.0
2016-11-02 14:05:00,56.65,56.65,56.41,56.43,21258.0,44.1152,44.1152,43.9283,43.9439,21258.0
2016-11-02 14:10:00,56.42,56.64,56.41,56.61,19062.0,43.9361,44.1074,43.9283,44.084,19062.0
2016-11-02 14:15:00,56.59,56.71,56.5,56.66,15207.0,44.0684,44.1619,43.9984,44.123,15207.0
2016-11-02 14:20:00,56.65,56.73,56.51,56.7,10434.0,44.1152,44.1775,44.0061,44.1541,10434.0
2016-11-02 14:25:00,56.72,56.79,56.66,56.69,13583.0,44.1697,44.2242,44.123,44.1463,13583.0
2016-11-02 14:30:00,56.69,56.71,56.6,56.7,10263.0,44.1463,44.1619,44.0762,44.1541,10263.0
2016-11-02 14:35:00,56.7,56.77,56.64,56.69,13690.0,44.1541,44.2086,44.1074,44.1463,13690.0
2016-11-02 14:40:00,56.69,56.71,56.64,56.68,9013.0,44.1463,44.1619,44.1074,44.1385,9013.0
2016-11-02 14:45:00,56.68,56.68,56.58,56.63,10789.0,44.1385,44.1385,44.0607,44.0996,10789.0
2016-11-02 14:50:00,56.63,56.66,56.58,56.6,11463.0,44.0996,44.123,44.0607,44.0762,11463.0
2016-11-02 14:55:00,56.61,56.7,56.6,56.61,6860.0,44.084,44.1541,44.0762,44.084,6860.0
2016-11-02 15:00:00,56.61,56.71,56.6,56.71,16849.0,44.084,44.1619,44.0762,44.1619,16849.0
2016-11-02 15:05:00,56.69,56.7,56.63,56.69,12579.0,44.1463,44.1541,44.0996,44.1463,12579.0
2016-11-02 15:10:00,56.69,56.71,56.63,56.63,10327.0,44.1463,44.1619,44.0996,44.0996,10327.0
2016-11-02 15:15:00,56.63,56.69,56.6,56.63,11477.0,44.0996,44.1463,44.0762,44.0996,11477.0
2016-11-02 15:20:00,56.63,56.64,56.6,56.64,14444.0,44.0996,44.1074,44.0762,44.1074,14444.0
2016-11-02 15:25:00,56.66,56.67,56.63,56.65,15269.0,44.123,44.1307,44.0996,44.1152,15269.0
2016-11-02 15:30:00,56.62,56.64,56.6,56.62,21080.0,44.0918,44.1074,44.0762,44.0918,21080.0
2016-11-02 15:35:00,56.62,56.62,56.57,56.58,27364.0,44.0918,44.0918,44.0529,44.0607,27364.0
2016-11-02 15:40:00,56.57,56.65,56.56,56.64,56095.0,44.0529,44.1152,44.0451,44.1074,56095.0
2016-11-02 15:45:00,56.63,56.65,56.54,56.57,122588.0,44.0996,44.1152,44.0295,44.0529,122588.0
2016-11-02 15:50:00,56.57,56.6,56.47,56.55,47198.0,44.0529,44.0762,43.975,44.0373,47198.0
2016-11-02 15:55:00,56.54,56.54,56.4,56.41,105970.0,44.0295,44.0295,43.9205,43.9283,105970.0
2016-11-03 09:30:00,56.76,56.89,56.62,56.75,15642.0,44.2008,44.3021,44.0918,44.193,15642.0
2016-11-03 09:35:00,56.76,56.87,56.72,56.82,32831.0,44.2008,44.2865,44.1697,44.2476,32831.0
2016-11-03 09:40:00,56.84,56.92,56.78,56.79,25797.0,44.2631,44.3254,44.2164,44.2242,25797.0
2016-11-03 09:45:00,56.82,56.93,56.73,56.89,18749.0,44.2476,44.3332,44.1775,44.3021,18749.0
2016-11-03 09:50:00,56.89,57.12,56.88,57.11,15961.0,44.3021,44.4812,44.2943,44.4734,15961.0
2016-11-03 09:55:00,57.14,57.16,57.02,57.14,41458.0,44.4967,44.5123,44.4033,44.4967,41458.0
2016-11-03 10:00:00,57.12,57.15,56.93,57.01,66895.0,44.4812,44.5045,44.3332,44.3955,66895.0
2016-11-03 10:05:00,57.0,57.11,56.97,57.0,29044.0,44.3877,44.4734,44.3644,44.3877,29044.0
2016-11-03 10:10:00,57.0,57.04,56.91,56.96,46948.0,44.3877,44.4189,44.3176,44.3566,46948.0
2016-11-03 10:15:00,56.95,56.96,56.78,56.84,11872.0,44.3488,44.3566,44.2164,44.2631,11872.0
2016-11-03 10:20:00,56.85,57.09,56.85,57.01,48551.0,44.2709,44.4578,44.2709,44.3955,48551.0
2016-11-03 10:25:00,57.03,57.07,56.98,57.02,39948.0,44.4111,44.4422,44.3722,44.4033,39948.0
2016-11-03 10:30:00,57.02,57.06,56.95,57.05,10243.0,44.4033,44.4345,44.3488,44.4267,10243.0
2016-11-03 10:35:00,57.05,57.08,56.99,57.01,17519.0,44.4267,44.45,44.3799,44.3955,17519.0
2016-11-03 10:40:00,56.98,57.16,56.96,57.16,26498.0,44.3722,44.5123,44.3566,44.5123,26498.0
2016-11-03 10:45:00,57.11,57.17,57.04,57.12,9764.0,44.4734,44.5201,44.4189,44.4812,9764.0
2016-11-03 10:50:00,57.12,57.12,57.05,57.09,9850.0,44.4812,44.4812,44.4267,44.4578,9850.0
2016-11-03 10:55:00,57.1,57.1,56.96,57.06,16177.0,44.4656,44.4656,44.3566,44.4345,16177.0
2016-11-03 11:00:00,57.07,57.07,56.95,56.98,9352.0,44.4422,44.4422,44.3488,44.3722,9352.0
2016-11-03 11:05:00,56.99,57.02,56.94,57.01,25321.0,44.3799,44.4033,44.341,44.3955,25321.0
2016-11-03 11:10:00,57.0,57.02,56.96,56.98,25261.0,44.3877,44.4033,44.3566,44.3722,25261.0
2016-11-03 11:15:00,56.97,56.98,56.8,56.82,11738.0,44.3644,44.3722,44.232,44.2476,11738.0
2016-11-03 11:20:00,56.82,56.84,56.75,56.76,15474.0,44.2476,44.2631,44.193,44.2008,15474.0
2016-11-03 11:25:00,56.76,56.78,56.64,56.64,32184.0,44.2008,44.2164,44.1074,44.1074,32184.0
2016-11-03 11:30:00,56.64,56.68,56.61,56.65,9272.0,44.1074,44.1385,44.084,44.1152,9272.0
2016-11-03 11:35:00,56.66,56.68,56.52,56.53,8871.0,44.123,44.1385,44.0139,44.0217,8871.0
2016-11-03 11:40:00,56.52,56.53,56.38,56.39,13394.0,44.0139,44.0217,43.9049,43.9127,13394.0
2016-11-03 11:45:00,56.39,56.48,56.37,56.43,11153.0,43.9127,43.9828,43.8971,43.9439,11153.0
2016-11-03 11:50:00,56.44,56.46,56.36,56.42,14250.0,43.9516,43.9672,43.8893,43.9361,14250.0
2016-11-03 11:55:00,56.45,56.51,56.42,56.49,72318.0,43.9594,44.0061,43.9361,43.9906,72318.0
2016-11-03 12:00:00,56.5,56.55,56.5,56.55,9900.0,43.9984,44.0373,43.9984,44.0373,9900.0
2016-11-03 12:05:00,56.55,56.59,56.42,56.5,13700.0,44.0373,44.0684,43.9361,43.9984,13700.0
2016-11-03 12:10:00,56.5,56.53,56.39,56.52,15928.0,43.9984,44.0217,43.9127,44.0139,15928.0
2016-11-03 12:15:00,56.52,56.54,56.45,56.5,15514.0,44.0139,44.0295,43.9594,43.9984,15514.0
2016-11-03 12:20:00,56.5,56.58,56.49,56.54,12836.0,43.9984,44.0607,43.9906,44.0295,12836.0
2016-11-03 12:25:00,56.55,56.58,56.48,56.55,20813.0,44.0373,44.0607,43.9828,44.0373,20813.0
2016-11-03 12:30:00,56.54,56.59,56.54,56.57,5923.0,44.0295,44.0684,44.0295,44.0529,5923.0
2016-11-03 12:35:00,56.57,56.58,56.48,56.5,13000.0,44.0529,44.0607,43.9828,43.9984,13000.0
2016-11-03 12:40:00,56.52,56.59,56.48,56.5,18100.0,44.0139,44.0684,43.9828,43.9984,18100.0
2016-11-03 12:45:00,56.51,56.56,56.48,56.55,7080.0,44.0061,44.0451,43.9828,44.0373,7080.0
2016-11-03 12:50:00,56.54,56.56,56.52,56.52,3026.0,44.0295,44.0451,44.0139,44.0139,3026.0
2016-11-03 12:55:00,56.54,56.56,56.49,56.56,8250.0,44.0295,44.0451,43.9906,44.0451,8250.0
2016-11-03 13:00:00,56.54,56.56,56.49,56.55,12156.0,44.0295,44.0451,43.9906,44.0373,12156.0
2016-11-03 13:05:00,56.54,56.61,56.5,56.52,6800.0,44.0295,44.084,43.9984,44.0139,6800.0
2016-11-03 13:10:00,56.56,56.59,56.53,56.53,5044.0,44.0451,44.0684,44.0217,44.0217,5044.0
2016-11-03 13:15:00,56.52,56.55,56.48,56.52,14790.0,44.0139,44.0373,43.9828,44.0139,14790.0
2016-11-03 13:20:00,56.53,56.53,56.47,56.53,6847.0,44.0217,44.0217,43.975,44.0217,6847.0
2016-11-03 13:25:00,56.52,56.62,56.52,56.55,8931.0,44.0139,44.0918,44.0139,44.0373,8931.0
2016-11-03 13:30:00,56.55,56.59,56.54,56.58,7793.0,44.0373,44.0684,44.0295,44.0607,7793.0
2016-11-03 13:35:00,56.59,56.62,56.55,56.61,8125.0,44.0684,44.0918,44.0373,44.084,8125.0
2016-11-03 13:40:00,56.6,56.64,56.54,56.55,12335.0,44.0762,44.1074,44.0295,44.0373,12335.0
2016-11-03 13:45:00,56.57,56.61,56.56,56.57,10363.0,44.0529,44.084,44.0451,44.0529,10363.0
2016-11-03 13:50:00,56.6,56.62,56.53,56.54,10634.0,44.0762,44.0918,44.0217,44.0295,10634.0
2016-11-03 13:55:00,56.54,56.54,56.43,56.5,16383.0,44.0295,44.0295,43.9439,43.9984,16383.0
2016-11-03 14:00:00,56.49,56.5,56.43,56.47,7873.0,43.9906,43.9984,43.9439,43.975,7873.0
2016-11-03 14:05:00,56.48,56.52,56.45,56.52,10391.0,43.9828,44.0139,43.9594,44.0139,10391.0
2016-11-03 14:10:00,56.53,56.56,56.5,56.54,7200.0,44.0217,44.0451,43.9984,44.0295,7200.0
2016-11-03 14:15:00,56.52,56.53,56.43,56.46,8112.0,44.0139,44.0217,43.9439,43.9672,8112.0
2016-11-03 14:20:00,56.45,56.52,56.45,56.48,7636.0,43.9594,44.0139,43.9594,43.9828,7636.0
2016-11-03 14:25:00,56.46,56.46,56.39,56.44,6775.0,43.9672,43.9672,43.9127,43.9516,6775.0
2016-11-03 14:30:00,56.45,56.47,56.33,56.33,13164.0,43.9594,43.975,43.866,43.866,13164.0
2016-11-03 14:35:00,56.32,56.44,56.31,56.36,9611.0,43.8582,43.9516,43.8504,43.8893,9611.0
2016-11-03 14:40:00,56.34,56.36,56.29,56.29,10909.0,43.8738,43.8893,43.8348,43.8348,10909.0
2016-11-03 14:45:00,56.28,56.33,56.25,56.33,14055.0,43.827,43.866,43.8037,43.866,14055.0
2016-11-03 14:50:00,56.35,56.51,56.32,56.49,21144.0,43.8816,44.0061,43.8582,43.9906,21144.0
2016-11-03 14:55:00,56.51,56.54,56.47,56.52,19994.0,44.0061,44.0295,43.975,44.0139,19994.0
2016-11-03 15:00:00,56.51,56.51,56.46,56.5,14263.0,44.0061,44.0061,43.9672,43.9984,14263.0
2016-11-03 15:05:00,56.5,56.53,56.47,56.51,17160.0,43.9984,44.0217,43.975,44.0061,17160.0
2016-11-03 15:10:00,56.51,56.53,56.47,56.48,7750.0,44.0061,44.0217,43.975,43.9828,7750.0
2016-11-03 15:15:00,56.48,56.53,56.44,56.49,14639.0,43.9828,44.0217,43.9516,43.9906,14639.0
2016-11-03 15:20:00,56.48,56.53,56.46,56.53,15600.0,43.9828,44.0217,43.9672,44.0217,15600.0
2016-11-03 15:25:00,56.52,56.56,56.49,56.53,12682.0,44.0139,44.0451,43.9906,44.0217,12682.0
2016-11-03 15:30:00,56.52,56.52,56.45,56.46,26567.0,44.0139,44.0139,43.9594,43.9672,26567.0
2016-11-03 15:35:00,56.45,56.48,56.32,56.33,27031.0,43.9594,43.9828,43.8582,43.866,27031.0
2016-11-03 15:40:00,56.33,56.33,56.19,56.23,50768.0,43.866,43.866,43.757,43.7881,50768.0
2016-11-03 15:45:00,56.23,56.29,56.21,56.22,49402.0,43.7881,43.8348,43.7725,43.7803,49402.0
2016-11-03 15:50:00,56.22,56.24,56.19,56.24,66691.0,43.7803,43.7959,43.757,43.7959,66691.0
2016-11-03 15:55:00,56.24,56.34,56.21,56.31,84257.0,43.7959,43.8738,43.7725,43.8504,84257.0
2016-11-04 09:30:00,56.68,56.68,56.41,56.66,12603.0,44.1385,44.1385,43.9283,44.123,12603.0
2016-11-04 09:35:00,56.71,56.96,56.62,56.94,28344.0,44.1619,44.3566,44.0918,44.341,28344.0
2016-11-04 09:40:00,56.84,56.84,56.56,56.56,6152.0,44.2631,44.2631,44.0451,44.0451,6152.0
2016-11-04 09:45:00,56.56,56.71,56.45,56.57,5981.0,44.0451,44.1619,43.9594,44.0529,5981.0
2016-11-04 09:50:00,56.45,56.58,56.37,56.47,6100.0,43.9594,44.0607,43.8971,43.975,6100.0
2016-11-04 09:55:00,56.45,56.45,56.04,56.1,24094.0,43.9594,43.9594,43.6401,43.6869,24094.0
2016-11-04 10:00:00,56.11,56.34,56.1,56.34,10740.0,43.6947,43.8738,43.6869,43.8738,10740.0
2016-11-04 10:05:00,56.3,56.3,56.07,56.07,6150.0,43.8426,43.8426,43.6635,43.6635,6150.0
2016-11-04 10:10:00,56.1,56.14,55.9,55.9,20920.0,43.6869,43.718,43.5311,43.5311,20920.0
2016-11-04 10:15:00,55.88,56.03,55.76,56.03,9400.0,43.5155,43.6324,43.4221,43.6324,9400.0
2016-11-04 10:20:00,56.03,56.18,56.02,56.02,12759.0,43.6324,43.7492,43.6246,43.6246,12759.0
2016-11-04 10:25:00,56.01,56.15,56.0,56.07,7965.0,43.6168,43.7258,43.609,43.6635,7965.0
2016-11-04 10:30:00,56.05,56.11,55.99,56.04,7190.0,43.6479,43.6947,43.6012,43.6401,7190.0
2016-11-04 10:35:00,56.03,56.18,55.91,56.18,11601.0,43.6324,43.7492,43.5389,43.7492,11601.0
2016-11-04 10:40:00,56.21,56.22,56.08,56.08,10559.0,43.7725,43.7803,43.6713,43.6713,10559.0
2016-11-04 10:45:00,56.05,56.06,56.0,56.04,5929.0,43.6479,43.6557,43.609,43.6401,5929.0
2016-11-04 10:50:00,56.04,56.19,56.03,56.08,17355.0,43.6401,43.757,43.6324,43.6713,17355.0
2016-11-04 10:55:00,56.08,56.08,56.0,56.0,8682.0,43.6713,43.6713,43.609,43.609,8682.0
2016-11-04 11:00:00,56.01,56.22,56.01,56.22,7923.0,43.6168,43.7803,43.6168,43.7803,7923.0
2016-11-04 11:05:00,56.23,56.23,55.96,56.12,14682.0,43.7881,43.7881,43.5778,43.7024,14682.0
2016-11-04 11:10:00,56.12,56.16,56.05,56.16,5526.0,43.7024,43.7336,43.6479,43.7336,5526.0
2016-11-04 11:15:00,56.16,56.25,56.13,56.13,9593.0,43.7336,43.8037,43.7102,43.7102,9593.0
2016-11-04 11:20:00,56.1,56.13,56.03,56.08,6537.0,43.6869,43.7102,43.6324,43.6713,6537.0
2016-11-04 11:25:00,56.14,56.23,56.13,56.19,6100.0,43.718,43.7881,43.7102,43.757,6100.0
2016-11-04 11:30:00,56.17,56.17,56.05,56.11,4101.0,43.7414,43.7414,43.6479,43.6947,4101.0
2016-11-04 11:35:00,56.1,56.12,56.02,56.04,6000.0,43.6869,43.7024,43.6246,43.6401,6000.0
2016-11-04 11:40:00,56.04,56.06,55.99,56.04,6250.0,43.6401,43.6557,43.6012,43.6401,6250.0
2016-11-04 11:45:00,56.05,56.05,55.93,55.93,3400.0,43.6479,43.6479,43.5545,43.5545,3400.0
2016-11-04 11:50:00,55.94,56.08,55.93,56.08,5400.0,43.5623,43.6713,43.5545,43.6713,5400.0
2016-11-04 11:55:00,56.06,56.12,56.0,56.1,9713.0,43.6557,43.7024,43.609,43.6869,9713.0
2016-11-04 12:00:00,56.11,56.11,56.07,56.07,5330.0,43.6947,43.6947,43.6635,43.6635,5330.0
2016-11-04 12:05:00,56.07,56.2,56.07,56.12,8591.0,43.6635,43.7647,43.6635,43.7024,8591.0
2016-11-04 12:10:00,56.13,56.35,56.12,56.32,8788.0,43.7102,43.8816,43.7024,43.8582,8788.0
2016-11-04 12:15:00,56.34,56.41,56.3,56.3,3707.0,43.8738,43.9283,43.8426,43.8426,3707.0
2016-11-04 12:20:00,56.29,56.4,56.28,56.4,5517.0,43.8348,43.9205,43.827,43.9205,5517.0
2016-11-04 12:25:00,56.43,56.55,56.4,56.52,4407.0,43.9439,44.0373,43.9205,44.0139,4407.0
2016-11-04 12:30:00,56.52,56.56,56.48,56.48,6857.0,44.0139,44.0451,43.9828,43.9828,6857.0
2016-11-04 12:35:00,56.45,56.48,56.43,56.46,6600.0,43.9594,43.9828,43.9439,43.9672,6600.0
2016-11-04 12:40:00,56.48,56.53,56.42,56.43,11095.0,43.9828,44.0217,43.9361,43.9439,11095.0
2016-11-04 12:45:00,56.38,56.41,56.35,56.35,1100.0,43.9049,43.9283,43.8816,43.8816,1100.0
2016-11-04 12:50:00,56.36,56.48,56.31,56.46,19687.0,43.8893,43.9828,43.8504,43.9672,19687.0
2016-11-04 12:55:00,56.48,56.61,56.47,56.48,30214.0,43.9828,44.084,43.975,43.9828,30214.0
2016-11-04 13:00:00,56.48,56.59,56.48,56.59,17388.0,43.9828,44.0684,43.9828,44.0684,17388.0
2016-11-04 13:05:00,56.61,56.68,56.61,56.63,8733.0,44.084,44.1385,44.084,44.0996,8733.0
2016-11-04 13:10:00,56.63,56.89,56.63,56.84,34259.0,44.0996,44.3021,44.0996,44.2631,34259.0
2016-11-04 13:15:00,56.83,56.87,56.8,56.87,13347.0,44.2553,44.2865,44.232,44.2865,13347.0
2016-11-04 13:20:00,56.85,56.9,56.84,56.85,10159.0,44.2709,44.3099,44.2631,44.2709,10159.0
2016-11-04 13:25:00,56.84,56.86,56.82,56.86,10856.0,44.2631,44.2787,44.2476,44.2787,10856.0
2016-11-04 13:30:00,56.86,56.98,56.86,56.98,14990.0,44.2787,44.3722,44.2787,44.3722,14990.0
2016-11-04 13:35:00,56.93,56.99,56.93,56.96,14315.0,44.3332,44.3799,44.3332,44.3566,14315.0
2016-11-04 13:40:00,56.95,57.0,56.92,56.94,28203.0,44.3488,44.3877,44.3254,44.341,28203.0
2016-11-04 13:45:00,56.95,57.11,56.91,57.1,57528.0,44.3488,44.4734,44.3176,44.4656,57528.0
2016-11-04 13:50:00,57.11,57.34,57.09,57.27,35828.0,44.4734,44.6525,44.4578,44.598,35828.0
2016-11-04 13:55:00,57.26,57.27,57.12,57.19,37142.0,44.5902,44.598,44.4812,44.5357,37142.0
2016-11-04 14:00:00,57.18,57.23,57.17,57.2,47278.0,44.5279,44.5668,44.5201,44.5435,47278.0
2016-11-04 14:05:00,57.2,57.33,57.17,57.19,28001.0,44.5435,44.6447,44.5201,44.5357,28001.0
2016-11-04 14:10:00,57.13,57.14,56.97,57.02,54685.0,44.489,44.4967,44.3644,44.4033,54685.0
2016-11-04 14:15:00,57.02,57.06,56.99,57.01,20532.0,44.4033,44.4345,44.3799,44.3955,20532.0
2016-11-04 14:20:00,56.99,56.99,56.86,56.95,22621.0,44.3799,44.3799,44.2787,44.3488,22621.0
2016-11-04 14:25:00,56.95,57.07,56.95,57.02,22411.0,44.3488,44.4422,44.3488,44.4033,22411.0
2016-11-04 14:30:00,57.0,57.0,56.95,56.97,11111.0,44.3877,44.3877,44.3488,44.3644,11111.0
2016-11-04 14:35:00,56.95,56.95,56.85,56.94,12341.0,44.3488,44.3488,44.2709,44.341,12341.0
2016-11-04 14:40:00,56.93,56.97,56.88,56.97,9610.0,44.3332,44.3644,44.2943,44.3644,9610.0
2016-11-04 14:45:00,56.96,56.99,56.92,56.95,13967.0,44.3566,44.3799,44.3254,44.3488,13967.0
2016-11-04 14:50:00,56.93,57.01,56.93,56.95,12765.0,44.3332,44.3955,44.3332,44.3488,12765.0
2016-11-04 14:55:00,56.94,57.0,56.93,56.99,13581.0,44.341,44.3877,44.3332,44.3799,13581.0
2016-11-04 15:00:00,56.97,56.99,56.87,56.9,14503.0,44.3644,44.3799,44.2865,44.3099,14503.0
2016-11-04 15:05:00,56.89,56.9,56.8,56.85,21756.0,44.3021,44.3099,44.232,44.2709,21756.0
2016-11-04 15:10:00,56.85,56.91,56.8,56.8,20983.0,44.2709,44.3176,44.232,44.232,20983.0
2016-11-04 15:15:00,56.8,56.81,56.77,56.77,11865.0,44.232,44.2398,44.2086,44.2086,11865.0
2016-11-04 15:20:00,56.77,56.78,56.74,56.74,12300.0,44.2086,44.2164,44.1853,44.1853,12300.0
2016-11-04 15:25:00,56.75,56.79,56.7,56.72,15020.0,44.193,44.2242,44.1541,44.1697,15020.0
2016-11-04 15:30:00,56.72,56.75,56.66,56.66,19344.0,44.1697,44.193,44.123,44.123,19344.0
2016-11-04 15:35:00,56.66,56.67,56.57,56.59,24751.0,44.123,44.1307,44.0529,44.0684,24751.0
2016-11-04 15:40:00,56.59,56.63,56.52,56.52,30479.0,44.0684,44.0996,44.0139,44.0139,30479.0
2016-11-04 15:45:00,56.52,56.64,56.52,56.61,46469.0,44.0139,44.1074,44.0139,44.084,46469.0
2016-11-04 15:50:00,56.61,56.76,56.61,56.75,75373.0,44.084,44.2008,44.084,44.193,75373.0
2016-11-04 15:55:00,56.74,56.8,56.7,56.72,159469.0,44.1853,44.232,44.1541,44.1697,159469.0
2016-11-07 09:30:00,57.72,58.0,57.5,57.65,31627.0,44.9484,45.1665,44.7771,44.8939,31627.0
2016-11-07 09:35:00,57.67,57.89,57.65,57.86,32803.0,44.9095,45.0808,44.8939,45.0574,32803.0
2016-11-07 09:40:00,57.91,57.92,57.68,57.69,10691.0,45.0964,45.1042,44.9173,44.9251,10691.0
2016-11-07 09:45:00,57.77,57.78,57.69,57.72,58545.0,44.9874,44.9951,44.9251,44.9484,58545.0
2016-11-07 09:50:00,57.73,57.86,57.6,57.86,39730.0,44.9562,45.0574,44.855,45.0574,39730.0
2016-11-07 09:55:00,57.84,57.89,57.79,57.89,9662.0,45.0419,45.0808,45.0029,45.0808,9662.0
2016-11-07 10:00:00,57.88,58.02,57.87,57.87,21440.0,45.073,45.182,45.0652,45.0652,21440.0
2016-11-07 10:05:00,57.87,57.89,57.7,57.72,19899.0,45.0652,45.0808,44.9328,44.9484,19899.0
2016-11-07 10:10:00,57.73,57.77,57.6,57.67,30440.0,44.9562,44.9874,44.855,44.9095,30440.0
2016-11-07 10:15:00,57.68,57.86,57.67,57.8,11916.0,44.9173,45.0574,44.9095,45.0107,11916.0
2016-11-07 10:20:00,57.79,57.9,57.78,57.78,23176.0,45.0029,45.0886,44.9951,44.9951,23176.0
2016-11-07 10:25:00,57.78,57.9,57.77,57.88,11109.0,44.9951,45.0886,44.9874,45.073,11109.0
2016-11-07 10:30:00,57.89,57.93,57.86,57.89,28146.0,45.0808,45.1119,45.0574,45.0808,28146.0
2016-11-07 10:35:00,57.88,57.89,57.82,57.84,15936.0,45.073,45.0808,45.0263,45.0419,15936.0
2016-11-07 10:40:00,57.85,57.88,57.81,57.85,13012.0,45.0496,45.073,45.0185,45.0496,13012.0
2016-11-07 10:45:00,57.85,57.89,57.82,57.88,11857.0,45.0496,45.0808,45.0263,45.073,11857.0
2016-11-07 10:50:00,57.88,57.91,57.82,57.89,14520.0,45.073,45.0964,45.0263,45.0808,14520.0
2016-11-07 10:55:00,57.88,57.97,57.88,57.97,16842.0,45.073,45.1431,45.073,45.1431,16842.0
2016-11-07 11:00:00,57.96,57.97,57.88,57.91,21746.0,45.1353,45.1431,45.073,45.0964,21746.0
2016-11-07 11:05:00,57.91,57.92,57.86,57.91,21911.0,45.0964,45.1042,45.0574,45.0964,21911.0
2016-11-07 11:10:00,57.91,57.96,57.89,57.91,25796.0,45.0964,45.1353,45.0808,45.0964,25796.0
2016-11-07 11:15:00,57.89,57.93,57.88,57.89,22976.0,45.0808,45.1119,45.073,45.0808,22976.0
2016-11-07 11:20:00,57.89,57.91,57.83,57.84,12138.0,45.0808,45.0964,45.0341,45.0419,12138.0
2016-11-07 11:25:00,57.83,57.89,57.81,57.82,23269.0,45.0341,45.0808,45.0185,45.0263,23269.0
2016-11-07 11:30:00,57.83,57.88,57.8,57.83,14058.0,45.0341,45.073,45.0107,45.0341,14058.0
2016-11-07 11:35:00,57.84,57.86,57.8,57.8,18421.0,45.0419,45.0574,45.0107,45.0107,18421.0
2016-11-07 11:40:00,57.8,57.85,57.78,57.78,18505.0,45.0107,45.0496,44.9951,44.9951,18505.0
2016-11-07 11:45:00,57.77,57.82,57.75,57.8,17608.0,44.9874,45.0263,44.9718,45.0107,17608.0
2016-11-07 11:50:00,57.8,57.87,57.78,57.8,15745.0,45.0107,45.0652,44.9951,45.0107,15745.0
2016-11-07 11:55:00,57.8,57.85,57.77,57.85,19782.0,45.0107,45.0496,44.9874,45.0496,19782.0
2016-11-07 12:00:00,57.86,57.97,57.86,57.93,13857.0,45.0574,45.1431,45.0574,45.1119,13857.0
2016-11-07 12:05:00,57.94,57.96,57.89,57.9,10267.0,45.1197,45.1353,45.0808,45.0886,10267.0
2016-11-07 12:10:00,57.91,57.94,57.86,57.91,13150.0,45.0964,45.1197,45.0574,45.0964,13150.0
2016-11-07 12:15:00,57.92,57.94,57.88,57.91,7600.0,45.1042,45.1197,45.073,45.0964,7600.0
2016-11-07 12:20:00,57.91,57.91,57.83,57.85,12447.0,45.0964,45.0964,45.0341,45.0496,12447.0
2016-11-07 12:25:00,57.85,57.87,57.82,57.86,12800.0,45.0496,45.0652,45.0263,45.0574,12800.0
2016-11-07 12:30:00,57.85,57.86,57.8,57.84,17183.0,45.0496,45.0574,45.0107,45.0419,17183.0
2016-11-07 12:35:00,57.84,57.84,57.77,57.8,33106.0,45.0419,45.0419,44.9874,45.0107,33106.0
2016-11-07 12:40:00,57.8,57.84,57.77,57.82,12401.0,45.0107,45.0419,44.9874,45.0263,12401.0
2016-11-07 12:45:00,57.83,57.86,57.8,57.85,12726.0,45.0341,45.0574,45.0107,45.0496,12726.0
2016-11-07 12:50:00,57.84,57.85,57.8,57.82,13711.0,45.0419,45.0496,45.0107,45.0263,13711.0
2016-11-07 12:55:00,57.82,57.87,57.82,57.86,17338.0,45.0263,45.0652,45.0263,45.0574,17338.0
2016-11-07 13:00:00,57.86,57.93,57.85,57.92,21910.0,45.0574,45.1119,45.0496,45.1042,21910.0
2016-11-07 13:05:00,57.93,57.96,57.92,57.95,10558.0,45.1119,45.1353,45.1042,45.1275,10558.0
2016-11-07 13:10:00,57.96,57.99,57.95,57.98,11080.0,45.1353,45.1587,45.1275,45.1509,11080.0
2016-11-07 13:15:00,57.98,57.99,57.95,57.97,10312.0,45.1509,45.1587,45.1275,45.1431,10312.0
2016-11-07 13:20:00,57.98,58.02,57.97,58.01,18786.0,45.1509,45.182,45.1431,45.1742,18786.0
2016-11-07 13:25:00,58.01,58.04,58.0,58.03,9769.0,45.1742,45.1976,45.1665,45.1898,9769.0
2016-11-07 13:30:00,58.02,58.23,58.02,58.22,17681.0,45.182,45.3456,45.182,45.3378,17681.0
2016-11-07 13:35:00,58.23,58.25,58.09,58.1,9877.0,45.3456,45.3611,45.2365,45.2443,9877.0
2016-11-07 13:40:00,58.1,58.17,58.1,58.15,10742.0,45.2443,45.2988,45.2443,45.2833,10742.0
2016-11-07 13:45:00,58.14,58.18,58.1,58.13,43497.0,45.2755,45.3066,45.2443,45.2677,43497.0
2016-11-07 13:50:00,58.13,58.2,58.12,58.18,10334.0,45.2677,45.3222,45.2599,45.3066,10334.0
2016-11-07 13:55:00,58.16,58.18,58.14,58.15,8600.0,45.2911,45.3066,45.2755,45.2833,8600.0
2016-11-07 14:00:00,58.14,58.15,58.09,58.15,19567.0,45.2755,45.2833,45.2365,45.2833,19567.0
2016-11-07 14:05:00,58.16,58.18,58.08,58.16,27278.0,45.2911,45.3066,45.2288,45.2911,27278.0
2016-11-07 14:10:00,58.17,58.21,58.13,58.19,21536.0,45.2988,45.33,45.2677,45.3144,21536.0
2016-11-07 14:15:00,58.18,58.3,58.17,58.26,60101.0,45.3066,45.4001,45.2988,45.3689,60101.0
2016-11-07 14:20:00,58.25,58.25,58.17,58.19,15593.0,45.3611,45.3611,45.2988,45.3144,15593.0
2016-11-07 14:25:00,58.2,58.22,58.19,58.22,9321.0,45.3222,45.3378,45.3144,45.3378,9321.0
2016-11-07 14:30:00,58.22,58.24,58.16,58.16,17650.0,45.3378,45.3534,45.2911,45.2911,17650.0
2016-11-07 14:35:00,58.16,58.22,58.15,58.21,21772.0,45.2911,45.3378,45.2833,45.33,21772.0
2016-11-07 14:40:00,58.2,58.22,58.14,58.22,21137.0,45.3222,45.3378,45.2755,45.3378,21137.0
2016-11-07 14:45:00,58.22,58.24,58.18,58.22,20270.0,45.3378,45.3534,45.3066,45.3378,20270.0
2016-11-07 14:50:00,58.21,58.23,58.17,58.21,33039.0,45.33,45.3456,45.2988,45.33,33039.0
2016-11-07 14:55:00,58.21,58.24,58.19,58.23,15362.0,45.33,45.3534,45.3144,45.3456,15362.0
2016-11-07 15:00:00,58.23,58.24,58.19,58.23,20346.0,45.3456,45.3534,45.3144,45.3456,20346.0
2016-11-07 15:05:00,58.23,58.23,58.18,58.21,17230.0,45.3456,45.3456,45.3066,45.33,17230.0
2016-11-07 15:10:00,58.21,58.22,58.18,58.2,21821.0,45.33,45.3378,45.3066,45.3222,21821.0
2016-11-07 15:15:00,58.2,58.27,58.2,58.25,19439.0,45.3222,45.3767,45.3222,45.3611,19439.0
2016-11-07 15:20:00,58.24,58.3,58.21,58.28,18794.0,45.3534,45.4001,45.33,45.3845,18794.0
2016-11-07 15:25:00,58.28,58.29,58.19,58.2,23340.0,45.3845,45.3923,45.3144,45.3222,23340.0
2016-11-07 15:30:00,58.2,58.2,58.13,58.15,22790.0,45.3222,45.3222,45.2677,45.2833,22790.0
2016-11-07 15:35:00,58.14,58.16,58.12,58.15,29044.0,45.2755,45.2911,45.2599,45.2833,29044.0
2016-11-07 15:40:00,58.14,58.16,58.06,58.06,48003.0,45.2755,45.2911,45.2132,45.2132,48003.0
2016-11-07 15:45:00,58.07,58.23,58.06,58.23,65257.0,45.221,45.3456,45.2132,45.3456,65257.0
2016-11-07 15:50:00,58.23,58.33,58.2,58.29,89601.0,45.3456,45.4234,45.3222,45.3923,89601.0
2016-11-07 15:55:00,58.28,58.38,58.27,58.32,129178.0,45.3845,45.4624,45.3767,45.4157,129178.0
2016-11-08 09:30:00,58.14,58.24,57.99,58.03,7274.0,45.2755,45.3534,45.1587,45.1898,7274.0
2016-11-08 09:35:00,57.89,57.95,57.82,57.92,4529.0,45.0808,45.1275,45.0263,45.1042,4529.0
2016-11-08 09:40:00,57.93,58.11,57.92,57.94,8318.0,45.1119,45.2521,45.1042,45.1197,8318.0
2016-11-08 09:45:00,57.86,57.98,57.86,57.96,8848.0,45.0574,45.1509,45.0574,45.1353,8848.0
2016-11-08 09:50:00,57.95,58.03,57.9,57.9,13426.0,45.1275,45.1898,45.0886,45.0886,13426.0
2016-11-08 09:55:00,57.89,57.91,57.74,57.75,5010.0,45.0808,45.0964,44.964,44.9718,5010.0
2016-11-08 10:00:00,57.75,57.75,57.53,57.55,8441.0,44.9718,44.9718,44.8005,44.816,8441.0
2016-11-08 10:05:00,57.57,57.66,57.54,57.57,5021.0,44.8316,44.9017,44.8082,44.8316,5021.0
2016-11-08 10:10:00,57.56,57.61,57.53,57.58,6764.0,44.8238,44.8628,44.8005,44.8394,6764.0
2016-11-08 10:15:00,57.55,57.65,57.55,57.65,6897.0,44.816,44.8939,44.816,44.8939,6897.0
2016-11-08 10:20:00,57.64,57.82,57.61,57.82,7812.0,44.8861,45.0263,44.8628,45.0263,7812.0
2016-11-08 10:25:00,57.79,57.89,57.79,57.84,8244.0,45.0029,45.0808,45.0029,45.0419,8244.0
2016-11-08 10:30:00,57.84,57.84,57.74,57.77,17579.0,45.0419,45.0419,44.964,44.9874,17579.0
2016-11-08 10:35:00,57.77,57.8,57.76,57.77,7153.0,44.9874,45.0107,44.9796,44.9874,7153.0
2016-11-08 10:40:00,57.77,57.77,57.62,57.65,7545.0,44.9874,44.9874,44.8705,44.8939,7545.0
2016-11-08 10:45:00,57.67,57.69,57.64,57.69,6717.0,44.9095,44.9251,44.8861,44.9251,6717.0
2016-11-08 10:50:00,57.68,57.68,57.63,57.66,10948.0,44.9173,44.9173,44.8783,44.9017,10948.0
2016-11-08 10:55:00,57.66,57.66,57.58,57.61,8996.0,44.9017,44.9017,44.8394,44.8628,8996.0
2016-11-08 11:00:00,57.61,57.61,57.5,57.51,7259.0,44.8628,44.8628,44.7771,44.7849,7259.0
2016-11-08 11:05:00,57.5,57.53,57.44,57.46,10661.0,44.7771,44.8005,44.7304,44.7459,10661.0
2016-11-08 11:10:00,57.46,57.66,57.45,57.64,21616.0,44.7459,44.9017,44.7382,44.8861,21616.0
2016-11-08 11:15:00,57.65,57.74,57.61,57.61,15149.0,44.8939,44.964,44.8628,44.8628,15149.0
2016-11-08 11:20:00,57.62,57.72,57.62,57.66,8500.0,44.8705,44.9484,44.8705,44.9017,8500.0
2016-11-08 11:25:00,57.67,57.76,57.67,57.71,9165.0,44.9095,44.9796,44.9095,44.9406,9165.0
2016-11-08 11:30:00,57.7,57.8,57.67,57.79,21465.0,44.9328,45.0107,44.9095,45.0029,21465.0
2016-11-08 11:35:00,57.79,57.86,57.75,57.86,4646.0,45.0029,45.0574,44.9718,45.0574,4646.0
2016-11-08 11:40:00,57.86,57.88,57.82,57.86,6292.0,45.0574,45.073,45.0263,45.0574,6292.0
2016-11-08 11:45:00,57.86,57.94,57.86,57.94,12920.0,45.0574,45.1197,45.0574,45.1197,12920.0
2016-11-08 11:50:00,57.94,58.07,57.92,58.04,16413.0,45.1197,45.221,45.1042,45.1976,16413.0
2016-11-08 11:55:00,58.04,58.11,58.03,58.11,12318.0,45.1976,45.2521,45.1898,45.2521,12318.0
2016-11-08 12:00:00,58.11,58.15,58.06,58.1,15828.0,45.2521,45.2833,45.2132,45.2443,15828.0
2016-11-08 12:05:00,58.07,58.08,58.01,58.02,29435.0,45.221,45.2288,45.1742,45.182,29435.0
2016-11-08 12:10:00,58.05,58.15,58.05,58.15,4034.0,45.2054,45.2833,45.2054,45.2833,4034.0
2016-11-08 12:15:00,58.15,58.15,58.04,58.08,9742.0,45.2833,45.2833,45.1976,45.2288,9742.0
2016-11-08 12:20:00,58.06,58.06,57.99,58.0,8251.0,45.2132,45.2132,45.1587,45.1665,8251.0
2016-11-08 12:25:00,57.99,58.02,57.95,58.02,13229.0,45.1587,45.182,45.1275,45.182,13229.0
2016-11-08 12:30:00,58.01,58.01,57.94,57.94,6520.0,45.1742,45.1742,45.1197,45.1197,6520.0
2016-11-08 12:35:00,57.95,57.99,57.95,57.99,4980.0,45.1275,45.1587,45.1275,45.1587,4980.0
2016-11-08 12:40:00,58.0,58.0,57.98,57.99,3453.0,45.1665,45.1665,45.1509,45.1587,3453.0
2016-11-08 12:45:00,58.0,58.01,57.97,57.99,7966.0,45.1665,45.1742,45.1431,45.1587,7966.0
2016-11-08 12:50:00,58.01,58.03,57.98,58.02,5221.0,45.1742,45.1898,45.1509,45.182,5221.0
2016-11-08 12:55:00,58.0,58.05,58.0,58.03,4034.0,45.1665,45.2054,45.1665,45.1898,4034.0
2016-11-08 13:00:00,58.03,58.03,57.94,57.97,4121.0,45.1898,45.1898,45.1197,45.1431,4121.0
2016-11-08 13:05:00,57.97,58.0,57.85,57.87,4829.0,45.1431,45.1665,45.0496,45.0652,4829.0
2016-11-08 13:10:00,57.88,57.94,57.87,57.93,4094.0,45.073,45.1197,45.0652,45.1119,4094.0
2016-11-08 13:15:00,57.91,57.93,57.87,57.92,7964.0,45.0964,45.1119,45.0652,45.1042,7964.0
2016-11-08 13:20:00,57.91,57.98,57.91,57.97,10811.0,45.0964,45.1509,45.0964,45.1431,10811.0
2016-11-08 13:25:00,57.96,58.03,57.95,58.01,4206.0,45.1353,45.1898,45.1275,45.1742,4206.0
2016-11-08 13:30:00,58.0,58.01,57.96,57.99,8029.0,45.1665,45.1742,45.1353,45.1587,8029.0
2016-11-08 13:35:00,57.98,58.01,57.92,57.96,6103.0,45.1509,45.1742,45.1042,45.1353,6103.0
2016-11-08 13:40:00,57.97,58.0,57.96,57.99,2453.0,45.1431,45.1665,45.1353,45.1587,2453.0
2016-11-08 13:45:00,57.98,58.0,57.96,57.99,5170.0,45.1509,45.1665,45.1353,45.1587,5170.0
2016-11-08 13:50:00,57.98,57.99,57.95,57.95,2721.0,45.1509,45.1587,45.1275,45.1275,2721.0
2016-11-08 13:55:00,57.96,57.96,57.9,57.9,7814.0,45.1353,45.1353,45.0886,45.0886,7814.0
2016-11-08 14:00:00,57.9,57.91,57.84,57.87,15172.0,45.0886,45.0964,45.0419,45.0652,15172.0
2016-11-08 14:05:00,57.87,57.91,57.87,57.88,6970.0,45.0652,45.0964,45.0652,45.073,6970.0
2016-11-08 14:10:00,57.87,57.87,57.81,57.81,12632.0,45.0652,45.0652,45.0185,45.0185,12632.0
2016-11-08 14:15:00,57.81,57.81,57.69,57.7,72931.0,45.0185,45.0185,44.9251,44.9328,72931.0
2016-11-08 14:20:00,57.69,57.75,57.68,57.73,25494.0,44.9251,44.9718,44.9173,44.9562,25494.0
2016-11-08 14:25:00,57.74,57.74,57.64,57.65,8423.0,44.964,44.964,44.8861,44.8939,8423.0
2016-11-08 14:30:00,57.63,57.63,57.45,57.45,10467.0,44.8783,44.8783,44.7382,44.7382,10467.0
2016-11-08 14:35:00,57.43,57.44,57.38,57.4,23177.0,44.7226,44.7304,44.6836,44.6992,23177.0
2016-11-08 14:40:00,57.42,57.44,57.38,57.39,17183.0,44.7148,44.7304,44.6836,44.6914,17183.0
2016-11-08 14:45:00,57.37,57.5,57.37,57.48,17667.0,44.6759,44.7771,44.6759,44.7615,17667.0
2016-11-08 14:50:00,57.48,57.5,57.38,57.38,16056.0,44.7615,44.7771,44.6836,44.6836,16056.0
2016-11-08 14:55:00,57.38,57.4,57.28,57.29,16477.0,44.6836,44.6992,44.6058,44.6136,16477.0
2016-11-08 15:00:00,57.29,57.44,57.29,57.44,33651.0,44.6136,44.7304,44.6136,44.7304,33651.0
2016-11-08 15:05:00,57.45,57.7,57.45,57.7,10879.0,44.7382,44.9328,44.7382,44.9328,10879.0
2016-11-08 15:10:00,57.71,57.83,57.7,57.83,13951.0,44.9406,45.0341,44.9328,45.0341,13951.0
2016-11-08 15:15:00,57.83,57.83,57.76,57.8,33486.0,45.0341,45.0341,44.9796,45.0107,33486.0
2016-11-08 15:20:00,57.8,57.87,57.79,57.85,23283.0,45.0107,45.0652,45.0029,45.0496,23283.0
2016-11-08 15:25:00,57.83,57.89,57.83,57.85,17601.0,45.0341,45.0808,45.0341,45.0496,17601.0
2016-11-08 15:30:00,57.84,57.98,57.82,57.97,21068.0,45.0419,45.1509,45.0263,45.1431,21068.0
2016-11-08 15:35:00,57.96,57.98,57.93,57.97,26185.0,45.1353,45.1509,45.1119,45.1431,26185.0
2016-11-08 15:40:00,57.97,57.98,57.89,57.92,22753.0,45.1431,45.1509,45.0808,45.1042,22753.0
2016-11-08 15:45:00,57.92,57.94,57.87,57.88,48142.0,45.1042,45.1197,45.0652,45.073,48142.0
2016-11-08 15:50:00,57.89,57.93,57.77,57.78,45887.0,45.0808,45.1119,44.9874,44.9951,45887.0
2016-11-08 15:55:00,57.79,57.89,57.74,57.77,137159.0,45.0029,45.0808,44.964,44.9874,137159.0
2016-11-09 09:30:00,56.99,57.46,56.72,57.43,30947.0,44.3799,44.7459,44.1697,44.7226,30947.0
2016-11-09 09:35:00,57.42,57.57,57.19,57.45,33731.0,44.7148,44.8316,44.5357,44.7382,33731.0
2016-11-09 09:40:00,57.36,57.54,57.18,57.49,12721.0,44.6681,44.8082,44.5279,44.7693,12721.0
2016-11-09 09:45:00,57.48,57.9,57.44,57.86,18172.0,44.7615,45.0886,44.7304,45.0574,18172.0
2016-11-09 09:50:00,57.91,58.12,57.89,58.02,26482.0,45.0964,45.2599,45.0808,45.182,26482.0
2016-11-09 09:55:00,58.05,58.13,57.87,58.09,21273.0,45.2054,45.2677,45.0652,45.2365,21273.0
2016-11-09 10:00:00,58.05,58.06,57.67,57.67,22113.0,45.2054,45.2132,44.9095,44.9095,22113.0
2016-11-09 10:05:00,57.68,57.77,57.59,57.63,14091.0,44.9173,44.9874,44.8472,44.8783,14091.0
2016-11-09 10:10:00,57.64,57.74,57.53,57.69,11081.0,44.8861,44.964,44.8005,44.9251,11081.0
2016-11-09 10:15:00,57.64,57.67,57.52,57.65,16057.0,44.8861,44.9095,44.7927,44.8939,16057.0
2016-11-09 10:20:00,57.65,57.81,57.65,57.79,6500.0,44.8939,45.0185,44.8939,45.0029,6500.0
2016-11-09 10:25:00,57.78,57.92,57.73,57.92,12765.0,44.9951,45.1042,44.9562,45.1042,12765.0
2016-11-09 10:30:00,57.91,58.0,57.76,57.89,13635.0,45.0964,45.1665,44.9796,45.0808,13635.0
2016-11-09 10:35:00,57.87,58.11,57.8,58.09,10831.0,45.0652,45.2521,45.0107,45.2365,10831.0
2016-11-09 10:40:00,58.07,58.5,58.04,58.42,37630.0,45.221,45.5558,45.1976,45.4935,37630.0
2016-11-09 10:45:00,58.43,58.44,58.06,58.11,12926.0,45.5013,45.5091,45.2132,45.2521,12926.0
2016-11-09 10:50:00,58.06,58.16,57.94,57.97,9833.0,45.2132,45.2911,45.1197,45.1431,9833.0
2016-11-09 10:55:00,57.98,58.1,57.93,57.96,9866.0,45.1509,45.2443,45.1119,45.1353,9866.0
2016-11-09 11:00:00,57.94,58.12,57.94,58.09,20159.0,45.1197,45.2599,45.1197,45.2365,20159.0
2016-11-09 11:05:00,58.05,58.19,58.04,58.13,13790.0,45.2054,45.3144,45.1976,45.2677,13790.0
2016-11-09 11:10:00,58.16,58.37,58.15,58.32,18864.0,45.2911,45.4546,45.2833,45.4157,18864.0
2016-11-09 11:15:00,58.32,58.36,58.15,58.19,8531.0,45.4157,45.4468,45.2833,45.3144,8531.0
2016-11-09 11:20:00,58.19,58.35,58.18,58.34,15350.0,45.3144,45.439,45.3066,45.4312,15350.0
2016-11-09 11:25:00,58.36,58.45,58.33,58.39,14614.0,45.4468,45.5169,45.4234,45.4702,14614.0
2016-11-09 11:30:00,58.4,58.72,58.4,58.72,15010.0,45.478,45.7271,45.478,45.7271,15010.0
2016-11-09 11:35:00,58.73,58.75,58.52,58.61,15290.0,45.7349,45.7505,45.5714,45.6415,15290.0
2016-11-09 11:40:00,58.64,58.66,58.4,58.58,32639.0,45.6648,45.6804,45.478,45.6181,32639.0
2016-11-09 11:45:00,58.56,58.79,58.43,58.74,21251.0,45.6025,45.7817,45.5013,45.7427,21251.0
2016-11-09 11:50:00,58.73,58.88,58.69,58.83,18987.0,45.7349,45.8517,45.7038,45.8128,18987.0
2016-11-09 11:55:00,58.83,58.83,58.72,58.74,22091.0,45.8128,45.8128,45.7271,45.7427,22091.0
2016-11-09 12:00:00,58.76,58.89,58.69,58.73,36250.0,45.7583,45.8595,45.7038,45.7349,36250.0
2016-11-09 12:05:00,58.73,58.75,58.6,58.66,61599.0,45.7349,45.7505,45.6337,45.6804,61599.0
2016-11-09 12:10:00,58.68,58.7,58.56,58.64,23810.0,45.696,45.7116,45.6025,45.6648,23810.0
2016-11-09 12:15:00,58.63,58.77,58.61,58.68,10343.0,45.6571,45.7661,45.6415,45.696,10343.0
2016-11-09 12:20:00,58.7,58.78,58.65,58.65,15975.0,45.7116,45.7739,45.6726,45.6726,15975.0
2016-11-09 12:25:00,58.65,58.71,58.6,58.67,15185.0,45.6726,45.7194,45.6337,45.6882,15185.0
2016-11-09 12:30:00,58.69,58.72,58.55,58.61,19484.0,45.7038,45.7271,45.5948,45.6415,19484.0
2016-11-09 12:35:00,58.6,58.8,58.59,58.62,10254.0,45.6337,45.7894,45.6259,45.6493,10254.0
2016-11-09 12:40:00,58.65,58.77,58.59,58.63,16647.0,45.6726,45.7661,45.6259,45.6571,16647.0
2016-11-09 12:45:00,58.63,58.65,58.49,58.53,16402.0,45.6571,45.6726,45.548,45.5792,16402.0
2016-11-09 12:50:00,58.53,58.6,58.38,58.4,20273.0,45.5792,45.6337,45.4624,45.478,20273.0
2016-11-09 12:55:00,58.41,58.54,58.39,58.47,54768.0,45.4857,45.587,45.4702,45.5325,54768.0
2016-11-09 13:00:00,58.48,58.5,58.38,58.43,14142.0,45.5403,45.5558,45.4624,45.5013,14142.0
2016-11-09 13:05:00,58.43,58.53,58.42,58.48,17873.0,45.5013,45.5792,45.4935,45.5403,17873.0
2016-11-09 13:10:00,58.5,58.81,58.49,58.8,15661.0,45.5558,45.7972,45.548,45.7894,15661.0
2016-11-09 13:15:00,58.8,58.8,58.59,58.68,17220.0,45.7894,45.7894,45.6259,45.696,17220.0
2016-11-09 13:20:00,58.66,58.66,58.4,58.43,13845.0,45.6804,45.6804,45.478,45.5013,13845.0
2016-11-09 13:25:00,58.44,58.5,58.42,58.45,9953.0,45.5091,45.5558,45.4935,45.5169,9953.0
2016-11-09 13:30:00,58.45,58.68,58.38,58.62,11356.0,45.5169,45.696,45.4624,45.6493,11356.0
2016-11-09 13:35:00,58.65,58.65,58.46,58.47,8735.0,45.6726,45.6726,45.5247,45.5325,8735.0
2016-11-09 13:40:00,58.49,58.66,58.49,58.58,20254.0,45.548,45.6804,45.548,45.6181,20254.0
2016-11-09 13:45:00,58.59,58.62,58.48,58.57,8084.0,45.6259,45.6493,45.5403,45.6103,8084.0
2016-11-09 13:50:00,58.57,58.69,58.57,58.64,7595.0,45.6103,45.7038,45.6103,45.6648,7595.0
2016-11-09 13:55:00,58.64,58.64,58.44,58.44,13557.0,45.6648,45.6648,45.5091,45.5091,13557.0
2016-11-09 14:00:00,58.43,58.6,58.4,58.6,16771.0,45.5013,45.6337,45.478,45.6337,16771.0
2016-11-09 14:05:00,58.6,58.65,58.52,58.54,14915.0,45.6337,45.6726,45.5714,45.587,14915.0
2016-11-09 14:10:00,58.54,58.59,58.47,58.48,11791.0,45.587,45.6259,45.5325,45.5403,11791.0
2016-11-09 14:15:00,58.52,58.53,58.48,58.51,11549.0,45.5714,45.5792,45.5403,45.5636,11549.0
2016-11-09 14:20:00,58.52,58.6,58.49,58.6,19304.0,45.5714,45.6337,45.548,45.6337,19304.0
2016-11-09 14:25:00,58.6,58.65,58.53,58.58,22438.0,45.6337,45.6726,45.5792,45.6181,22438.0
2016-11-09 14:30:00,58.59,58.61,58.55,58.58,14883.0,45.6259,45.6415,45.5948,45.6181,14883.0
2016-11-09 14:35:00,58.56,58.72,58.52,58.7,20098.0,45.6025,45.7271,45.5714,45.7116,20098.0
2016-11-09 14:40:00,58.7,58.71,58.59,58.7,20428.0,45.7116,45.7194,45.6259,45.7116,20428.0
2016-11-09 14:45:00,58.74,58.74,58.57,58.59,17646.0,45.7427,45.7427,45.6103,45.6259,17646.0
2016-11-09 14:50:00,58.59,58.68,58.56,58.63,21305.0,45.6259,45.696,45.6025,45.6571,21305.0
2016-11-09 14:55:00,58.62,58.62,58.49,58.53,24443.0,45.6493,45.6493,45.548,45.5792,24443.0
2016-11-09 15:00:00,58.56,58.61,58.54,58.55,20207.0,45.6025,45.6415,45.587,45.5948,20207.0
2016-11-09 15:05:00,58.56,58.56,58.49,58.54,34671.0,45.6025,45.6025,45.548,45.587,34671.0
2016-11-09 15:10:00,58.55,58.61,58.49,58.57,23158.0,45.5948,45.6415,45.548,45.6103,23158.0
2016-11-09 15:15:00,58.57,58.72,58.52,58.71,28422.0,45.6103,45.7271,45.5714,45.7194,28422.0
2016-11-09 15:20:00,58.69,58.72,58.68,58.69,24158.0,45.7038,45.7271,45.696,45.7038,24158.0
2016-11-09 15:25:00,58.7,58.73,58.68,58.69,28034.0,45.7116,45.7349,45.696,45.7038,28034.0
2016-11-09 15:30:00,58.7,58.7,58.52,58.54,32152.0,45.7116,45.7116,45.5714,45.587,32152.0
2016-11-09 15:35:00,58.55,58.56,58.44,58.45,32713.0,45.5948,45.6025,45.5091,45.5169,32713.0
2016-11-09 15:40:00,58.45,58.54,58.42,58.54,40737.0,45.5169,45.587,45.4935,45.587,40737.0
2016-11-09 15:45:00,58.52,58.52,58.37,58.45,57889.0,45.5714,45.5714,45.4546,45.5169,57889.0
2016-11-09 15:50:00,58.45,58.55,58.44,58.49,58256.0,45.5169,45.5948,45.5091,45.548,58256.0
2016-11-09 15:55:00,58.48,58.55,58.47,58.53,64187.0,45.5403,45.5948,45.5325,45.5792,64187.0
2016-11-10 09:30:00,59.24,59.74,59.24,59.71,31490.0,46.1321,46.5215,46.1321,46.4981,31490.0
2016-11-10 09:35:00,59.73,60.14,59.73,59.98,26330.0,46.5137,46.8329,46.5137,46.7083,26330.0
2016-11-10 09:40:00,59.98,60.29,59.97,60.28,20145.0,46.7083,46.9498,46.7006,46.942,20145.0
2016-11-10 09:45:00,60.22,60.56,60.16,60.44,27507.0,46.8952,47.16,46.8485,47.0666,27507.0
2016-11-10 09:50:00,60.46,60.47,60.2,60.42,18179.0,47.0821,47.0899,46.8797,47.051,18179.0
2016-11-10 09:55:00,60.39,60.39,60.15,60.31,11103.0,47.0276,47.0276,46.8407,46.9653,11103.0
2016-11-10 10:00:00,60.29,60.38,60.14,60.17,51011.0,46.9498,47.0198,46.8329,46.8563,51011.0
2016-11-10 10:05:00,60.17,60.36,60.13,60.14,92924.0,46.8563,47.0043,46.8252,46.8329,92924.0
2016-11-10 10:10:00,60.13,60.13,59.85,59.92,10756.0,46.8252,46.8252,46.6071,46.6616,10756.0
2016-11-10 10:15:00,59.93,60.04,59.71,59.76,31370.0,46.6694,46.7551,46.4981,46.537,31370.0
2016-11-10 10:20:00,59.75,59.99,59.68,59.72,30686.0,46.5292,46.7161,46.4747,46.5059,30686.0
2016-11-10 10:25:00,59.68,59.86,59.5,59.6,53461.0,46.4747,46.6149,46.3346,46.4124,53461.0
2016-11-10 10:30:00,59.59,59.71,59.43,59.43,30563.0,46.4046,46.4981,46.28,46.28,30563.0
2016-11-10 10:35:00,59.47,59.47,59.04,59.05,53254.0,46.3112,46.3112,45.9763,45.9841,53254.0
2016-11-10 10:40:00,59.07,59.51,59.04,59.39,41350.0,45.9997,46.3423,45.9763,46.2489,41350.0
2016-11-10 10:45:00,59.4,59.74,59.4,59.66,11969.0,46.2567,46.5215,46.2567,46.4592,11969.0
2016-11-10 10:50:00,59.65,59.69,59.51,59.67,8747.0,46.4514,46.4825,46.3423,46.4669,8747.0
2016-11-10 10:55:00,59.64,59.66,59.21,59.3,45995.0,46.4436,46.4592,46.1087,46.1788,45995.0
2016-11-10 11:00:00,59.29,59.34,59.06,59.14,37574.0,46.171,46.21,45.9919,46.0542,37574.0
2016-11-10 11:05:00,59.17,59.35,59.16,59.26,25264.0,46.0776,46.2177,46.0698,46.1477,25264.0
2016-11-10 11:10:00,59.23,59.56,59.17,59.55,12446.0,46.1243,46.3813,46.0776,46.3735,12446.0
2016-11-10 11:15:00,59.53,59.53,59.37,59.38,13452.0,46.3579,46.3579,46.2333,46.2411,13452.0
2016-11-10 11:20:00,59.4,59.6,59.4,59.48,18126.0,46.2567,46.4124,46.2567,46.319,18126.0
2016-11-10 11:25:00,59.51,59.54,59.37,59.54,12511.0,46.3423,46.3657,46.2333,46.3657,12511.0
2016-11-10 11:30:00,59.51,59.54,59.37,59.49,16618.0,46.3423,46.3657,46.2333,46.3268,16618.0
2016-11-10 11:35:00,59.47,59.48,59.19,59.19,25708.0,46.3112,46.319,46.0932,46.0932,25708.0
2016-11-10 11:40:00,59.2,59.31,59.06,59.18,47802.0,46.1009,46.1866,45.9919,46.0854,47802.0
2016-11-10 11:45:00,59.17,59.21,58.98,58.99,30666.0,46.0776,46.1087,45.9296,45.9374,30666.0
2016-11-10 11:50:00,58.98,59.13,58.95,59.03,10882.0,45.9296,46.0464,45.9063,45.9686,10882.0
2016-11-10 11:55:00,59.06,59.13,58.77,58.77,24220.0,45.9919,46.0464,45.7661,45.7661,24220.0
2016-11-10 12:00:00,58.77,58.88,58.62,58.65,51415.0,45.7661,45.8517,45.6493,45.6726,51415.0
2016-11-10 12:05:00,58.62,58.73,58.56,58.62,43143.0,45.6493,45.7349,45.6025,45.6493,43143.0
2016-11-10 12:10:00,58.64,58.89,58.6,58.87,22180.0,45.6648,45.8595,45.6337,45.844,22180.0
2016-11-10 12:15:00,58.86,59.03,58.77,58.91,28732.0,45.8362,45.9686,45.7661,45.8751,28732.0
2016-11-10 12:20:00,58.9,58.99,58.82,58.87,22410.0,45.8673,45.9374,45.805,45.844,22410.0
2016-11-10 12:25:00,58.88,59.03,58.78,59.03,12752.0,45.8517,45.9686,45.7739,45.9686,12752.0
2016-11-10 12:30:00,59.07,59.14,59.0,59.01,9170.0,45.9997,46.0542,45.9452,45.953,9170.0
2016-11-10 12:35:00,59.0,59.11,59.0,59.0,9525.0,45.9452,46.0309,45.9452,45.9452,9525.0
2016-11-10 12:40:00,58.99,59.04,58.83,58.96,11910.0,45.9374,45.9763,45.8128,45.914,11910.0
2016-11-10 12:45:00,59.03,59.12,58.94,59.02,4339.0,45.9686,46.0386,45.8985,45.9608,4339.0
2016-11-10 12:50:00,59.05,59.21,59.05,59.16,9380.0,45.9841,46.1087,45.9841,46.0698,9380.0
2016-11-10 12:55:00,59.18,59.35,59.16,59.25,7849.0,46.0854,46.2177,46.0698,46.1399,7849.0
2016-11-10 13:00:00,59.27,59.27,59.03,59.19,25405.0,46.1554,46.1554,45.9686,46.0932,25405.0
2016-11-10 13:05:00,59.17,59.34,59.15,59.34,5300.0,46.0776,46.21,46.062,46.21,5300.0
2016-11-10 13:10:00,59.37,59.4,59.12,59.13,9275.0,46.2333,46.2567,46.0386,46.0464,9275.0
2016-11-10 13:15:00,59.21,59.44,59.21,59.34,11304.0,46.1087,46.2878,46.1087,46.21,11304.0
2016-11-10 13:20:00,59.35,59.49,59.29,59.29,6800.0,46.2177,46.3268,46.171,46.171,6800.0
2016-11-10 13:25:00,59.28,59.42,59.24,59.42,12297.0,46.1632,46.2723,46.1321,46.2723,12297.0
2016-11-10 13:30:00,59.45,59.58,59.33,59.33,13314.0,46.2956,46.3969,46.2022,46.2022,13314.0
2016-11-10 13:35:00,59.33,59.63,59.33,59.57,17693.0,46.2022,46.4358,46.2022,46.3891,17693.0
2016-11-10 13:40:00,59.58,59.63,59.42,59.48,10194.0,46.3969,46.4358,46.2723,46.319,10194.0
2016-11-10 13:45:00,59.49,59.61,59.36,59.54,10256.0,46.3268,46.4202,46.2255,46.3657,10256.0
2016-11-10 13:50:00,59.53,59.62,59.42,59.59,7289.0,46.3579,46.428,46.2723,46.4046,7289.0
2016-11-10 13:55:00,59.6,59.6,59.37,59.42,18589.0,46.4124,46.4124,46.2333,46.2723,18589.0
2016-11-10 14:00:00,59.46,59.52,59.38,59.45,9602.0,46.3034,46.3501,46.2411,46.2956,9602.0
2016-11-10 14:05:00,59.46,59.46,59.32,59.42,11834.0,46.3034,46.3034,46.1944,46.2723,11834.0
2016-11-10 14:10:00,59.42,59.46,59.38,59.4,13366.0,46.2723,46.3034,46.2411,46.2567,13366.0
2016-11-10 14:15:00,59.38,59.38,59.25,59.32,9700.0,46.2411,46.2411,46.1399,46.1944,9700.0
2016-11-10 14:20:00,59.31,59.46,59.26,59.35,19890.0,46.1866,46.3034,46.1477,46.2177,19890.0
2016-11-10 14:25:00,59.35,59.45,59.34,59.45,10787.0,46.2177,46.2956,46.21,46.2956,10787.0
2016-11-10 14:30:00,59.45,59.5,59.29,59.35,17416.0,46.2956,46.3346,46.171,46.2177,17416.0
2016-11-10 14:35:00,59.35,59.51,59.31,59.47,21310.0,46.2177,46.3423,46.1866,46.3112,21310.0
2016-11-10 14:40:00,59.47,59.56,59.45,59.49,28201.0,46.3112,46.3813,46.2956,46.3268,28201.0
2016-11-10 14:45:00,59.49,59.58,59.45,59.48,20296.0,46.3268,46.3969,46.2956,46.319,20296.0
2016-11-10 14:50:00,59.48,59.55,59.39,59.39,12542.0,46.319,46.3735,46.2489,46.2489,12542.0
2016-11-10 14:55:00,59.41,59.44,59.29,59.38,19231.0,46.2645,46.2878,46.171,46.2411,19231.0
2016-11-10 15:00:00,59.38,59.41,59.26,59.37,27051.0,46.2411,46.2645,46.1477,46.2333,27051.0
2016-11-10 15:05:00,59.36,59.36,59.24,59.27,28149.0,46.2255,46.2255,46.1321,46.1554,28149.0
2016-11-10 15:10:00,59.28,59.34,59.2,59.26,19856.0,46.1632,46.21,46.1009,46.1477,19856.0
2016-11-10 15:15:00,59.26,59.36,59.2,59.36,19470.0,46.1477,46.2255,46.1009,46.2255,19470.0
2016-11-10 15:20:00,59.36,59.36,59.19,59.19,32724.0,46.2255,46.2255,46.0932,46.0932,32724.0
2016-11-10 15:25:00,59.18,59.24,59.15,59.22,29686.0,46.0854,46.1321,46.062,46.1165,29686.0
2016-11-10 15:30:00,59.22,59.27,59.16,59.18,41150.0,46.1165,46.1554,46.0698,46.0854,41150.0
2016-11-10 15:35:00,59.18,59.25,59.11,59.2,45508.0,46.0854,46.1399,46.0309,46.1009,45508.0
2016-11-10 15:40:00,59.16,59.28,59.12,59.28,48499.0,46.0698,46.1632,46.0386,46.1632,48499.0
2016-11-10 15:45:00,59.28,59.4,59.17,59.39,67987.0,46.1632,46.2567,46.0776,46.2489,67987.0
2016-11-10 15:50:00,59.38,59.43,59.35,59.43,72871.0,46.2411,46.28,46.2177,46.28,72871.0
2016-11-10 15:55:00,59.43,59.44,59.26,59.27,144897.0,46.28,46.2878,46.1477,46.1554,144897.0
2016-11-11 09:30:00,59.4,59.91,59.0,59.01,30570.0,46.2567,46.6538,45.9452,45.953,30570.0
2016-11-11 09:35:00,59.03,59.21,58.81,59.19,14790.0,45.9686,46.1087,45.7972,46.0932,14790.0
2016-11-11 09:40:00,59.17,59.38,59.06,59.18,19976.0,46.0776,46.2411,45.9919,46.0854,19976.0
2016-11-11 09:45:00,59.08,59.22,58.78,58.79,17600.0,46.0075,46.1165,45.7739,45.7817,17600.0
2016-11-11 09:50:00,58.79,59.08,58.67,58.68,22615.0,45.7817,46.0075,45.6882,45.696,22615.0
2016-11-11 09:55:00,58.64,58.66,58.18,58.32,50926.0,45.6648,45.6804,45.3066,45.4157,50926.0
2016-11-11 10:00:00,58.32,58.56,58.31,58.56,13960.0,45.4157,45.6025,45.4079,45.6025,13960.0
2016-11-11 10:05:00,58.53,58.7,58.44,58.48,11657.0,45.5792,45.7116,45.5091,45.5403,11657.0
2016-11-11 10:10:00,58.46,58.8,58.41,58.78,9194.0,45.5247,45.7894,45.4857,45.7739,9194.0
2016-11-11 10:15:00,58.81,58.81,58.5,58.52,14113.0,45.7972,45.7972,45.5558,45.5714,14113.0
2016-11-11 10:20:00,58.52,58.72,58.52,58.59,31490.0,45.5714,45.7271,45.5714,45.6259,31490.0
2016-11-11 10:25:00,58.56,58.64,58.44,58.46,24000.0,45.6025,45.6648,45.5091,45.5247,24000.0
2016-11-11 10:30:00,58.43,58.54,58.36,58.47,19996.0,45.5013,45.587,45.4468,45.5325,19996.0
2016-11-11 10:35:00,58.49,58.49,58.35,58.46,11309.0,45.548,45.548,45.439,45.5247,11309.0
2016-11-11 10:40:00,58.47,58.61,58.43,58.56,9885.0,45.5325,45.6415,45.5013,45.6025,9885.0
2016-11-11 10:45:00,58.6,58.6,58.4,58.4,28689.0,45.6337,45.6337,45.478,45.478,28689.0
2016-11-11 10:50:00,58.41,58.51,58.28,58.48,17101.0,45.4857,45.5636,45.3845,45.5403,17101.0
2016-11-11 10:55:00,58.45,58.55,58.32,58.55,12285.0,45.5169,45.5948,45.4157,45.5948,12285.0
2016-11-11 11:00:00,58.53,58.66,58.4,58.65,14150.0,45.5792,45.6804,45.478,45.6726,14150.0
2016-11-11 11:05:00,58.63,58.65,58.53,58.55,15369.0,45.6571,45.6726,45.5792,45.5948,15369.0
2016-11-11 11:10:00,58.54,58.6,58.35,58.5,13755.0,45.587,45.6337,45.439,45.5558,13755.0
2016-11-11 11:15:00,58.49,58.51,58.32,58.5,6921.0,45.548,45.5636,45.4157,45.5558,6921.0
2016-11-11 11:20:00,58.48,58.54,58.38,58.54,8491.0,45.5403,45.587,45.4624,45.587,8491.0
2016-11-11 11:25:00,58.52,58.56,58.44,58.51,6192.0,45.5714,45.6025,45.5091,45.5636,6192.0
2016-11-11 11:30:00,58.51,58.68,58.51,58.62,6096.0,45.5636,45.696,45.5636,45.6493,6096.0
2016-11-11 11:35:00,58.65,58.75,58.63,58.72,7958.0,45.6726,45.7505,45.6571,45.7271,7958.0
2016-11-11 11:40:00,58.72,58.8,58.65,58.7,4900.0,45.7271,45.7894,45.6726,45.7116,4900.0
2016-11-11 11:45:00,58.72,58.79,58.62,58.62,7300.0,45.7271,45.7817,45.6493,45.6493,7300.0
2016-11-11 11:50:00,58.63,58.76,58.6,58.68,9511.0,45.6571,45.7583,45.6337,45.696,9511.0
2016-11-11 11:55:00,58.73,58.98,58.73,58.85,13299.0,45.7349,45.9296,45.7349,45.8284,13299.0
2016-11-11 12:00:00,58.85,59.0,58.85,58.98,10230.0,45.8284,45.9452,45.8284,45.9296,10230.0
2016-11-11 12:05:00,59.0,59.07,58.9,59.07,21800.0,45.9452,45.9997,45.8673,45.9997,21800.0
2016-11-11 12:10:00,59.04,59.19,59.01,59.15,12532.0,45.9763,46.0932,45.953,46.062,12532.0
2016-11-11 12:15:00,59.15,59.15,59.0,59.0,11922.0,46.062,46.062,45.9452,45.9452,11922.0
2016-11-11 12:20:00,59.02,59.05,58.84,58.9,15253.0,45.9608,45.9841,45.8206,45.8673,15253.0
2016-11-11 12:25:00,58.92,58.92,58.78,58.79,9913.0,45.8829,45.8829,45.7739,45.7817,9913.0
2016-11-11 12:30:00,58.78,58.9,58.78,58.81,10996.0,45.7739,45.8673,45.7739,45.7972,10996.0
2016-11-11 12:35:00,58.79,58.87,58.75,58.83,10061.0,45.7817,45.844,45.7505,45.8128,10061.0
2016-11-11 12:40:00,58.86,58.92,58.75,58.92,5500.0,45.8362,45.8829,45.7505,45.8829,5500.0
2016-11-11 12:45:00,58.88,58.93,58.76,58.81,10453.0,45.8517,45.8907,45.7583,45.7972,10453.0
2016-11-11 12:50:00,58.78,58.82,58.68,58.75,5800.0,45.7739,45.805,45.696,45.7505,5800.0
2016-11-11 12:55:00,58.75,58.82,58.67,58.81,4430.0,45.7505,45.805,45.6882,45.7972,4430.0
2016-11-11 13:00:00,58.8,58.86,58.75,58.8,9789.0,45.7894,45.8362,45.7505,45.7894,9789.0
2016-11-11 13:05:00,58.83,58.87,58.77,58.85,9390.0,45.8128,45.844,45.7661,45.8284,9390.0
2016-11-11 13:10:00,58.87,58.91,58.83,58.89,22062.0,45.844,45.8751,45.8128,45.8595,22062.0
2016-11-11 13:15:00,58.85,58.91,58.8,58.82,9440.0,45.8284,45.8751,45.7894,45.805,9440.0
2016-11-11 13:20:00,58.81,58.91,58.8,58.83,10197.0,45.7972,45.8751,45.7894,45.8128,10197.0
2016-11-11 13:25:00,58.84,58.89,58.81,58.85,8730.0,45.8206,45.8595,45.7972,45.8284,8730.0
2016-11-11 13:30:00,58.88,58.94,58.85,58.9,12100.0,45.8517,45.8985,45.8284,45.8673,12100.0
2016-11-11 13:35:00,58.91,58.92,58.84,58.85,14277.0,45.8751,45.8829,45.8206,45.8284,14277.0
2016-11-11 13:40:00,58.83,58.92,58.8,58.89,9084.0,45.8128,45.8829,45.7894,45.8595,9084.0
2016-11-11 13:45:00,58.86,58.86,58.76,58.86,7276.0,45.8362,45.8362,45.7583,45.8362,7276.0
2016-11-11 13:50:00,58.86,58.87,58.8,58.84,8228.0,45.8362,45.844,45.7894,45.8206,8228.0
2016-11-11 13:55:00,58.85,58.87,58.72,58.74,7800.0,45.8284,45.844,45.7271,45.7427,7800.0
2016-11-11 14:00:00,58.74,58.92,58.73,58.91,12300.0,45.7427,45.8829,45.7349,45.8751,12300.0
2016-11-11 14:05:00,58.91,58.99,58.83,58.95,12995.0,45.8751,45.9374,45.8128,45.9063,12995.0
2016-11-11 14:10:00,58.98,59.02,58.93,59.02,8597.0,45.9296,45.9608,45.8907,45.9608,8597.0
2016-11-11 14:15:00,59.0,59.05,58.95,59.04,14068.0,45.9452,45.9841,45.9063,45.9763,14068.0
2016-11-11 14:20:00,59.01,59.03,58.94,59.01,18428.0,45.953,45.9686,45.8985,45.953,18428.0
2016-11-11 14:25:00,59.02,59.06,58.99,59.0,18383.0,45.9608,45.9919,45.9374,45.9452,18383.0
2016-11-11 14:30:00,59.0,59.05,58.97,59.03,13741.0,45.9452,45.9841,45.9218,45.9686,13741.0
2016-11-11 14:35:00,58.99,59.03,58.96,59.02,14049.0,45.9374,45.9686,45.914,45.9608,14049.0
2016-11-11 14:40:00,59.04,59.11,59.04,59.11,10676.0,45.9763,46.0309,45.9763,46.0309,10676.0
2016-11-11 14:45:00,59.09,59.13,59.05,59.06,10996.0,46.0153,46.0464,45.9841,45.9919,10996.0
2016-11-11 14:50:00,59.06,59.08,59.0,59.02,26267.0,45.9919,46.0075,45.9452,45.9608,26267.0
2016-11-11 14:55:00,59.04,59.08,59.02,59.04,17773.0,45.9763,46.0075,45.9608,45.9763,17773.0
2016-11-11 15:00:00,59.03,59.07,59.02,59.05,21798.0,45.9686,45.9997,45.9608,45.9841,21798.0
2016-11-11 15:05:00,59.05,59.14,59.04,59.13,35617.0,45.9841,46.0542,45.9763,46.0464,35617.0
2016-11-11 15:10:00,59.12,59.17,59.11,59.17,170012.0,46.0386,46.0776,46.0309,46.0776,170012.0
2016-11-11 15:15:00,59.17,59.28,59.17,59.28,89886.0,46.0776,46.1632,46.0776,46.1632,89886.0
2016-11-11 15:20:00,59.3,59.42,59.29,59.4,22479.0,46.1788,46.2723,46.171,46.2567,22479.0
2016-11-11 15:25:00,59.41,59.42,59.25,59.25,22618.0,46.2645,46.2723,46.1399,46.1399,22618.0
2016-11-11 15:30:00,59.27,59.37,59.26,59.33,19257.0,46.1554,46.2333,46.1477,46.2022,19257.0
2016-11-11 15:35:00,59.32,59.39,59.31,59.34,60425.0,46.1944,46.2489,46.1866,46.21,60425.0
2016-11-11 15:40:00,59.35,59.38,59.31,59.36,32176.0,46.2177,46.2411,46.1866,46.2255,32176.0
2016-11-11 15:45:00,59.36,59.49,59.36,59.47,41852.0,46.2255,46.3268,46.2255,46.3112,41852.0
2016-11-11 15:50:00,59.47,59.56,59.47,59.52,52424.0,46.3112,46.3813,46.3112,46.3501,52424.0
2016-11-11 15:55:00,59.53,59.53,59.36,59.39,148024.0,46.3579,46.3579,46.2255,46.2489,148024.0
2016-11-14 09:30:00,60.16,61.04,60.13,60.32,89159.0,46.8485,47.5338,46.8252,46.9731,89159.0
2016-11-14 09:35:00,60.32,60.5,60.27,60.32,56358.0,46.9731,47.1133,46.9342,46.9731,56358.0
2016-11-14 09:40:00,60.31,60.42,60.21,60.42,36549.0,46.9653,47.051,46.8875,47.051,36549.0
2016-11-14 09:45:00,60.4,60.52,60.35,60.51,55820.0,47.0354,47.1289,46.9965,47.1211,55820.0
2016-11-14 09:50:00,60.48,60.97,60.47,60.77,112980.0,47.0977,47.4793,47.0899,47.3235,112980.0
2016-11-14 09:55:00,60.8,61.31,60.75,61.31,99677.0,47.3469,47.7441,47.308,47.7441,99677.0
2016-11-14 10:00:00,61.31,61.59,61.23,61.57,121341.0,47.7441,47.9621,47.6818,47.9465,121341.0
2016-11-14 10:05:00,61.58,61.58,61.36,61.49,121406.0,47.9543,47.9543,47.783,47.8842,121406.0
2016-11-14 10:10:00,61.48,61.65,61.48,61.62,98470.0,47.8764,48.0088,47.8764,47.9855,98470.0
2016-11-14 10:15:00,61.61,61.73,61.29,61.72,57588.0,47.9777,48.0711,47.7285,48.0633,57588.0
2016-11-14 10:20:00,61.73,61.89,61.7,61.89,62903.0,48.0711,48.1957,48.0478,48.1957,62903.0
2016-11-14 10:25:00,61.87,62.1,61.87,61.99,163142.0,48.1802,48.3593,48.1802,48.2736,163142.0
2016-11-14 10:30:00,62.0,62.01,61.58,61.58,86753.0,48.2814,48.2892,47.9543,47.9543,86753.0
2016-11-14 10:35:00,61.58,62.31,61.58,62.31,154092.0,47.9543,48.5228,47.9543,48.5228,154092.0
2016-11-14 10:40:00,62.31,62.41,61.99,62.13,139208.0,48.5228,48.6007,48.2736,48.3826,139208.0
2016-11-14 10:45:00,62.12,62.12,61.92,61.92,83804.0,48.3748,48.3748,48.2191,48.2191,83804.0
2016-11-14 10:50:00,61.91,61.92,61.75,61.81,64302.0,48.2113,48.2191,48.0867,48.1334,64302.0
2016-11-14 10:55:00,61.81,61.81,61.7,61.73,26002.0,48.1334,48.1334,48.0478,48.0711,26002.0
2016-11-14 11:00:00,61.72,62.08,61.72,62.07,44916.0,48.0633,48.3437,48.0633,48.3359,44916.0
2016-11-14 11:05:00,62.07,62.12,61.68,61.8,49442.0,48.3359,48.3748,48.0322,48.1256,49442.0
2016-11-14 11:10:00,61.78,61.8,61.55,61.62,48156.0,48.1101,48.1256,47.931,47.9855,48156.0
2016-11-14 11:15:00,61.64,61.85,61.51,61.79,64452.0,48.001,48.1646,47.8998,48.1179,64452.0
2016-11-14 11:20:00,61.8,62.02,61.77,61.97,73484.0,48.1256,48.297,48.1023,48.258,73484.0
2016-11-14 11:25:00,61.94,62.02,61.88,62.02,48230.0,48.2347,48.297,48.1879,48.297,48230.0
2016-11-14 11:30:00,61.99,62.38,61.95,62.38,25824.0,48.2736,48.5773,48.2425,48.5773,25824.0
2016-11-14 11:35:00,62.38,62.88,62.34,62.62,114085.0,48.5773,48.9667,48.5462,48.7642,114085.0
2016-11-14 11:40:00,62.64,62.79,62.47,62.47,66146.0,48.7798,48.8966,48.6474,48.6474,66146.0
2016-11-14 11:45:00,62.47,62.6,62.31,62.31,95284.0,48.6474,48.7486,48.5228,48.5228,95284.0
2016-11-14 11:50:00,62.31,62.6,62.23,62.57,98763.0,48.5228,48.7486,48.4605,48.7253,98763.0
2016-11-14 11:55:00,62.55,62.55,62.25,62.27,32783.0,48.7097,48.7097,48.4761,48.4916,32783.0
2016-11-14 12:00:00,62.29,62.31,61.98,62.01,34285.0,48.5072,48.5228,48.2658,48.2892,34285.0
2016-11-14 12:05:00,62.03,62.09,61.88,62.0,28671.0,48.3047,48.3515,48.1879,48.2814,28671.0
2016-11-14 12:10:00,61.99,62.4,61.93,61.96,62407.0,48.2736,48.5929,48.2269,48.2502,62407.0
2016-11-14 12:15:00,61.98,62.05,61.95,62.0,23052.0,48.2658,48.3203,48.2425,48.2814,23052.0
2016-11-14 12:20:00,61.98,62.03,61.9,61.96,26056.0,48.2658,48.3047,48.2035,48.2502,26056.0
2016-11-14 12:25:00,61.95,61.95,61.7,61.72,20568.0,48.2425,48.2425,48.0478,48.0633,20568.0
2016-11-14 12:30:00,61.71,61.72,61.53,61.57,44294.0,48.0556,48.0633,47.9154,47.9465,44294.0
2016-11-14 12:35:00,61.55,61.62,61.46,61.62,26343.0,47.931,47.9855,47.8609,47.9855,26343.0
2016-11-14 12:40:00,61.63,61.74,61.53,61.71,22862.0,47.9933,48.0789,47.9154,48.0556,22862.0
2016-11-14 12:45:00,61.7,61.74,61.59,61.61,17141.0,48.0478,48.0789,47.9621,47.9777,17141.0
2016-11-14 12:50:00,61.6,61.6,61.41,61.5,27570.0,47.9699,47.9699,47.8219,47.892,27570.0
2016-11-14 12:55:00,61.5,61.5,61.32,61.42,31598.0,47.892,47.892,47.7518,47.8297,31598.0
2016-11-14 13:00:00,61.42,61.52,61.41,61.41,18622.0,47.8297,47.9076,47.8219,47.8219,18622.0
2016-11-14 13:05:00,61.41,61.48,61.35,61.46,18220.0,47.8219,47.8764,47.7752,47.8609,18220.0
2016-11-14 13:10:00,61.45,61.47,61.36,61.45,20650.0,47.8531,47.8687,47.783,47.8531,20650.0
2016-11-14 13:15:00,61.46,61.5,61.21,61.21,29078.0,47.8609,47.892,47.6662,47.6662,29078.0
2016-11-14 13:20:00,61.23,61.26,61.12,61.13,52282.0,47.6818,47.7051,47.5961,47.6039,52282.0
2016-11-14 13:25:00,61.16,61.22,61.12,61.21,26982.0,47.6273,47.674,47.5961,47.6662,26982.0
2016-11-14 13:30:00,61.21,61.3,61.11,61.18,37320.0,47.6662,47.7363,47.5883,47.6428,37320.0
2016-11-14 13:35:00,61.19,61.23,61.14,61.18,17100.0,47.6506,47.6818,47.6117,47.6428,17100.0
2016-11-14 13:40:00,61.17,61.5,61.14,61.46,39778.0,47.635,47.892,47.6117,47.8609,39778.0
2016-11-14 13:45:00,61.47,61.51,61.38,61.38,58302.0,47.8687,47.8998,47.7986,47.7986,58302.0
2016-11-14 13:50:00,61.41,61.42,61.15,61.18,32176.0,47.8219,47.8297,47.6195,47.6428,32176.0
2016-11-14 13:55:00,61.16,61.21,61.01,61.21,40483.0,47.6273,47.6662,47.5104,47.6662,40483.0
2016-11-14 14:00:00,61.2,61.31,61.2,61.2,51652.0,47.6584,47.7441,47.6584,47.6584,51652.0
2016-11-14 14:05:00,61.22,61.31,61.21,61.29,34326.0,47.674,47.7441,47.6662,47.7285,34326.0
2016-11-14 14:10:00,61.29,61.29,60.93,60.97,67273.0,47.7285,47.7285,47.4481,47.4793,67273.0
2016-11-14 14:15:00,60.98,61.15,60.92,61.13,54692.0,47.4871,47.6195,47.4404,47.6039,54692.0
2016-11-14 14:20:00,61.14,61.21,61.11,61.15,25060.0,47.6117,47.6662,47.5883,47.6195,25060.0
2016-11-14 14:25:00,61.16,61.29,61.15,61.23,22071.0,47.6273,47.7285,47.6195,47.6818,22071.0
2016-11-14 14:30:00,61.24,61.3,61.07,61.07,27706.0,47.6896,47.7363,47.5572,47.5572,27706.0
2016-11-14 14:35:00,61.06,61.16,61.06,61.12,26352.0,47.5494,47.6273,47.5494,47.5961,26352.0
2016-11-14 14:40:00,61.13,61.13,60.84,60.85,44897.0,47.6039,47.6039,47.3781,47.3858,44897.0
2016-11-14 14:45:00,60.86,60.86,60.61,60.66,71520.0,47.3936,47.3936,47.199,47.2379,71520.0
2016-11-14 14:50:00,60.63,60.67,60.44,60.57,143569.0,47.2145,47.2457,47.0666,47.1678,143569.0
2016-11-14 14:55:00,60.58,60.58,60.43,60.48,90208.0,47.1756,47.1756,47.0588,47.0977,90208.0
2016-11-14 15:00:00,60.48,60.64,60.43,60.57,178890.0,47.0977,47.2223,47.0588,47.1678,178890.0
2016-11-14 15:05:00,60.56,60.59,60.44,60.49,118334.0,47.16,47.1834,47.0666,47.1055,118334.0
2016-11-14 15:10:00,60.48,60.59,60.46,60.55,135012.0,47.0977,47.1834,47.0821,47.1522,135012.0
2016-11-14 15:15:00,60.55,60.55,60.27,60.35,80613.0,47.1522,47.1522,46.9342,46.9965,80613.0
2016-11-14 15:20:00,60.35,60.39,60.31,60.35,86384.0,46.9965,47.0276,46.9653,46.9965,86384.0
2016-11-14 15:25:00,60.33,60.35,60.16,60.19,74028.0,46.9809,46.9965,46.8485,46.8719,74028.0
2016-11-14 15:30:00,60.2,60.34,60.16,60.31,76647.0,46.8797,46.9887,46.8485,46.9653,76647.0
2016-11-14 15:35:00,60.31,60.6,60.31,60.52,89765.0,46.9653,47.1912,46.9653,47.1289,89765.0
2016-11-14 15:40:00,60.52,60.71,60.49,60.67,110684.0,47.1289,47.2768,47.1055,47.2457,110684.0
2016-11-14 15:45:00,60.69,61.17,60.67,61.13,145903.0,47.2612,47.635,47.2457,47.6039,145903.0
2016-11-14 15:50:00,61.12,61.13,60.62,60.62,187574.0,47.5961,47.6039,47.2067,47.2067,187574.0
2016-11-14 15:55:00,60.64,60.89,60.0,60.89,285330.0,47.2223,47.417,46.7239,47.417,285330.0
2016-11-15 09:30:00,57.14,57.53,56.97,57.18,22768.0,44.4967,44.8005,44.3644,44.5279,22768.0
2016-11-15 09:35:00,57.37,57.37,56.23,56.31,658073.0,44.6759,44.6759,43.7881,43.8504,658073.0
2016-11-15 09:40:00,56.3,56.42,55.33,56.07,345931.0,43.8426,43.9361,43.0872,43.6635,345931.0
2016-11-15 09:45:00,56.09,56.11,55.46,55.49,286237.0,43.6791,43.6947,43.1885,43.2118,286237.0
2016-11-15 09:50:00,55.5,56.48,55.46,56.46,218373.0,43.2196,43.9828,43.1885,43.9672,218373.0
2016-11-15 09:55:00,56.48,56.97,56.33,56.79,293731.0,43.9828,44.3644,43.866,44.2242,293731.0
2016-11-15 10:00:00,56.84,57.27,56.52,57.05,260692.0,44.2631,44.598,44.0139,44.4267,260692.0
2016-11-15 10:05:00,57.0,57.05,56.6,56.71,133724.0,44.3877,44.4267,44.0762,44.1619,133724.0
2016-11-15 10:10:00,56.7,56.95,56.69,56.82,98108.0,44.1541,44.3488,44.1463,44.2476,98108.0
2016-11-15 10:15:00,56.83,57.49,56.75,56.81,236099.0,44.2553,44.7693,44.193,44.2398,236099.0
2016-11-15 10:20:00,56.81,56.96,56.15,56.15,277811.0,44.2398,44.3566,43.7258,43.7258,277811.0
2016-11-15 10:25:00,56.2,56.34,55.95,56.01,117836.0,43.7647,43.8738,43.5701,43.6168,117836.0
2016-11-15 10:30:00,56.0,56.4,55.91,56.0,100493.0,43.609,43.9205,43.5389,43.609,100493.0
2016-11-15 10:35:00,56.0,56.1,55.65,55.77,199422.0,43.609,43.6869,43.3364,43.4299,199422.0
2016-11-15 10:40:00,55.77,55.94,55.59,55.79,142298.0,43.4299,43.5623,43.2897,43.4455,142298.0
2016-11-15 10:45:00,55.73,55.78,55.46,55.5,179684.0,43.3987,43.4377,43.1885,43.2196,179684.0
2016-11-15 10:50:00,55.55,56.05,55.48,55.98,161712.0,43.2586,43.6479,43.2041,43.5934,161712.0
2016-11-15 10:55:00,55.96,56.65,55.9,56.09,146208.0,43.5778,44.1152,43.5311,43.6791,146208.0
2016-11-15 11:00:00,56.18,56.23,55.77,56.14,96937.0,43.7492,43.7881,43.4299,43.718,96937.0
2016-11-15 11:05:00,56.17,56.45,56.04,56.04,79243.0,43.7414,43.9594,43.6401,43.6401,79243.0
2016-11-15 11:10:00,56.08,56.08,55.67,55.67,38903.0,43.6713,43.6713,43.352,43.352,38903.0
2016-11-15 11:15:00,55.73,55.85,55.52,55.56,45986.0,43.3987,43.4922,43.2352,43.2664,45986.0
2016-11-15 11:20:00,55.61,55.83,55.5,55.83,67417.0,43.3053,43.4766,43.2196,43.4766,67417.0
2016-11-15 11:25:00,55.82,56.13,55.7,55.96,59172.0,43.4688,43.7102,43.3754,43.5778,59172.0
2016-11-15 11:30:00,55.96,55.97,55.66,55.74,51000.0,43.5778,43.5856,43.3442,43.4065,51000.0
2016-11-15 11:35:00,55.76,55.99,55.71,55.89,93283.0,43.4221,43.6012,43.3832,43.5233,93283.0
2016-11-15 11:40:00,55.93,56.34,55.92,56.13,49981.0,43.5545,43.8738,43.5467,43.7102,49981.0
2016-11-15 11:45:00,56.11,56.23,55.92,56.0,54803.0,43.6947,43.7881,43.5467,43.609,54803.0
2016-11-15 11:50:00,55.98,56.11,55.73,55.99,71782.0,43.5934,43.6947,43.3987,43.6012,71782.0
2016-11-15 11:55:00,55.94,55.99,55.74,55.88,29619.0,43.5623,43.6012,43.4065,43.5155,29619.0
2016-11-15 12:00:00,55.83,55.99,55.71,55.76,43799.0,43.4766,43.6012,43.3832,43.4221,43799.0
2016-11-15 12:05:00,55.73,55.77,55.6,55.62,35218.0,43.3987,43.4299,43.2975,43.3131,35218.0
2016-11-15 12:10:00,55.6,55.6,55.26,55.37,116061.0,43.2975,43.2975,43.0327,43.1184,116061.0
2016-11-15 12:15:00,55.33,55.64,55.32,55.61,57710.0,43.0872,43.3287,43.0795,43.3053,57710.0
2016-11-15 12:20:00,55.61,55.62,55.47,55.62,64494.0,43.3053,43.3131,43.1963,43.3131,64494.0
2016-11-15 12:25:00,55.61,55.78,55.6,55.76,34880.0,43.3053,43.4377,43.2975,43.4221,34880.0
2016-11-15 12:30:00,55.76,55.76,55.57,55.69,66657.0,43.4221,43.4221,43.2741,43.3676,66657.0
2016-11-15 12:35:00,55.69,55.71,55.6,55.69,34309.0,43.3676,43.3832,43.2975,43.3676,34309.0
2016-11-15 12:40:00,55.69,55.75,55.61,55.65,32106.0,43.3676,43.4143,43.3053,43.3364,32106.0
2016-11-15 12:45:00,55.62,55.66,55.47,55.6,35860.0,43.3131,43.3442,43.1963,43.2975,35860.0
2016-11-15 12:50:00,55.56,55.76,55.36,55.75,58319.0,43.2664,43.4221,43.1106,43.4143,58319.0
2016-11-15 12:55:00,55.77,55.9,55.69,55.82,36634.0,43.4299,43.5311,43.3676,43.4688,36634.0
2016-11-15 13:00:00,55.82,55.95,55.79,55.93,42856.0,43.4688,43.5701,43.4455,43.5545,42856.0
2016-11-15 13:05:00,55.94,56.17,55.82,56.06,48203.0,43.5623,43.7414,43.4688,43.6557,48203.0
2016-11-15 13:10:00,56.04,56.08,55.96,56.0,27050.0,43.6401,43.6713,43.5778,43.609,27050.0
2016-11-15 13:15:00,56.0,56.0,55.83,55.84,27483.0,43.609,43.609,43.4766,43.4844,27483.0
2016-11-15 13:20:00,55.85,56.04,55.85,56.04,19745.0,43.4922,43.6401,43.4922,43.6401,19745.0
2016-11-15 13:25:00,56.03,56.04,55.81,55.84,21425.0,43.6324,43.6401,43.461,43.4844,21425.0
2016-11-15 13:30:00,55.81,55.81,55.51,55.63,27619.0,43.461,43.461,43.2274,43.3209,27619.0
2016-11-15 13:35:00,55.62,55.64,55.36,55.36,42161.0,43.3131,43.3287,43.1106,43.1106,42161.0
2016-11-15 13:40:00,55.36,55.5,55.31,55.5,30895.0,43.1106,43.2196,43.0717,43.2196,30895.0
2016-11-15 13:45:00,55.51,55.54,55.08,55.09,143972.0,43.2274,43.2508,42.8926,42.9003,143972.0
2016-11-15 13:50:00,55.08,55.17,54.79,55.05,161152.0,42.8926,42.9626,42.6667,42.8692,161152.0
2016-11-15 13:55:00,55.07,55.33,55.07,55.18,38987.0,42.8848,43.0872,42.8848,42.9704,38987.0
2016-11-15 14:00:00,55.18,55.27,55.18,55.26,27373.0,42.9704,43.0405,42.9704,43.0327,27373.0
2016-11-15 14:05:00,55.24,55.42,55.24,55.37,30856.0,43.0172,43.1573,43.0172,43.1184,30856.0
2016-11-15 14:10:00,55.38,55.41,55.24,55.32,46077.0,43.1262,43.1495,43.0172,43.0795,46077.0
2016-11-15 14:15:00,55.31,55.32,55.2,55.26,28445.0,43.0717,43.0795,42.986,43.0327,28445.0
2016-11-15 14:20:00,55.27,55.52,55.27,55.48,51964.0,43.0405,43.2352,43.0405,43.2041,51964.0
2016-11-15 14:25:00,55.48,55.49,55.37,55.37,43540.0,43.2041,43.2118,43.1184,43.1184,43540.0
2016-11-15 14:30:00,55.36,55.37,55.06,55.07,189971.0,43.1106,43.1184,42.877,42.8848,189971.0
2016-11-15 14:35:00,55.07,55.25,55.06,55.07,38879.0,42.8848,43.0249,42.877,42.8848,38879.0
2016-11-15 14:40:00,55.08,55.08,54.8,54.81,60842.0,42.8926,42.8926,42.6745,42.6823,60842.0
2016-11-15 14:45:00,54.83,54.84,54.71,54.78,139710.0,42.6979,42.7057,42.6044,42.6589,139710.0
2016-11-15 14:50:00,54.78,54.79,54.35,54.45,156713.0,42.6589,42.6667,42.3241,42.402,156713.0
2016-11-15 14:55:00,54.44,54.5,54.26,54.4,127413.0,42.3942,42.4409,42.254,42.363,127413.0
2016-11-15 15:00:00,54.41,54.55,54.33,54.54,124513.0,42.3708,42.4798,42.3085,42.472,124513.0
2016-11-15 15:05:00,54.54,54.7,54.5,54.7,123271.0,42.472,42.5966,42.4409,42.5966,123271.0
2016-11-15 15:10:00,54.7,54.88,54.64,54.87,131595.0,42.5966,42.7368,42.5499,42.729,131595.0
2016-11-15 15:15:00,54.87,55.04,54.84,55.03,96353.0,42.729,42.8614,42.7057,42.8536,96353.0
2016-11-15 15:20:00,55.03,55.19,54.92,55.18,139512.0,42.8536,42.9782,42.768,42.9704,139512.0
2016-11-15 15:25:00,55.18,55.66,55.18,55.53,163778.0,42.9704,43.3442,42.9704,43.243,163778.0
2016-11-15 15:30:00,55.55,55.85,55.52,55.74,163422.0,43.2586,43.4922,43.2352,43.4065,163422.0
2016-11-15 15:35:00,55.75,56.15,55.7,55.98,200073.0,43.4143,43.7258,43.3754,43.5934,200073.0
2016-11-15 15:40:00,55.98,56.04,55.85,55.9,161112.0,43.5934,43.6401,43.4922,43.5311,161112.0
2016-11-15 15:45:00,55.9,56.09,55.81,56.09,188699.0,43.5311,43.6791,43.461,43.6791,188699.0
2016-11-15 15:50:00,56.09,56.74,56.08,56.67,380117.0,43.6791,44.1853,43.6713,44.1307,380117.0
2016-11-15 15:55:00,56.65,56.86,56.52,56.67,606652.0,44.1152,44.2787,44.0139,44.1307,606652.0
2016-11-16 09:30:00,57.08,57.47,56.45,56.98,96023.0,44.45,44.7537,43.9594,44.3722,96023.0
2016-11-16 09:35:00,56.98,57.6,56.94,57.01,142342.0,44.3722,44.855,44.341,44.3955,142342.0
2016-11-16 09:40:00,57.01,57.44,56.82,57.3,83542.0,44.3955,44.7304,44.2476,44.6213,83542.0
2016-11-16 09:45:00,57.31,58.07,57.31,57.91,140557.0,44.6291,45.221,44.6291,45.0964,140557.0
2016-11-16 09:50:00,57.91,57.95,57.53,57.9,133109.0,45.0964,45.1275,44.8005,45.0886,133109.0
2016-11-16 09:55:00,57.92,58.58,57.9,58.48,305572.0,45.1042,45.6181,45.0886,45.5403,305572.0
2016-11-16 10:00:00,58.54,58.54,58.01,58.08,188028.0,45.587,45.587,45.1742,45.2288,188028.0
2016-11-16 10:05:00,58.08,58.39,58.06,58.14,73091.0,45.2288,45.4702,45.2132,45.2755,73091.0
2016-11-16 10:10:00,58.13,58.23,58.04,58.11,61235.0,45.2677,45.3456,45.1976,45.2521,61235.0
2016-11-16 10:15:00,58.1,58.29,58.09,58.19,57865.0,45.2443,45.3923,45.2365,45.3144,57865.0
2016-11-16 10:20:00,58.2,58.58,58.11,58.56,45200.0,45.3222,45.6181,45.2521,45.6025,45200.0
2016-11-16 10:25:00,58.58,58.8,58.42,58.76,109061.0,45.6181,45.7894,45.4935,45.7583,109061.0
2016-11-16 10:30:00,58.74,58.74,58.44,58.65,43393.0,45.7427,45.7427,45.5091,45.6726,43393.0
2016-11-16 10:35:00,58.65,58.9,58.64,58.71,84245.0,45.6726,45.8673,45.6648,45.7194,84245.0
2016-11-16 10:40:00,58.71,58.76,58.51,58.61,52779.0,45.7194,45.7583,45.5636,45.6415,52779.0
2016-11-16 10:45:00,58.6,58.66,58.48,58.57,50149.0,45.6337,45.6804,45.5403,45.6103,50149.0
2016-11-16 10:50:00,58.56,58.62,58.22,58.39,77764.0,45.6025,45.6493,45.3378,45.4702,77764.0
2016-11-16 10:55:00,58.39,58.4,58.27,58.35,62747.0,45.4702,45.478,45.3767,45.439,62747.0
2016-11-16 11:00:00,58.35,58.4,58.27,58.34,68419.0,45.439,45.478,45.3767,45.4312,68419.0
2016-11-16 11:05:00,58.34,58.45,58.3,58.3,68422.0,45.4312,45.5169,45.4001,45.4001,68422.0
2016-11-16 11:10:00,58.3,58.43,58.28,58.38,73562.0,45.4001,45.5013,45.3845,45.4624,73562.0
2016-11-16 11:15:00,58.38,58.45,58.29,58.3,48137.0,45.4624,45.5169,45.3923,45.4001,48137.0
2016-11-16 11:20:00,58.3,58.43,58.29,58.43,25246.0,45.4001,45.5013,45.3923,45.5013,25246.0
2016-11-16 11:25:00,58.44,58.45,58.38,58.45,41431.0,45.5091,45.5169,45.4624,45.5169,41431.0
2016-11-16 11:30:00,58.44,58.45,58.26,58.27,43185.0,45.5091,45.5169,45.3689,45.3767,43185.0
2016-11-16 11:35:00,58.27,58.42,58.26,58.32,28642.0,45.3767,45.4935,45.3689,45.4157,28642.0
2016-11-16 11:40:00,58.33,58.37,58.28,58.29,37392.0,45.4234,45.4546,45.3845,45.3923,37392.0
2016-11-16 11:45:00,58.3,58.36,58.22,58.27,55226.0,45.4001,45.4468,45.3378,45.3767,55226.0
2016-11-16 11:50:00,58.28,58.53,58.27,58.53,102897.0,45.3845,45.5792,45.3767,45.5792,102897.0
2016-11-16 11:55:00,58.53,58.55,58.45,58.53,80944.0,45.5792,45.5948,45.5169,45.5792,80944.0
2016-11-16 12:00:00,58.5,58.55,58.46,58.54,48895.0,45.5558,45.5948,45.5247,45.587,48895.0
2016-11-16 12:05:00,58.53,58.53,58.35,58.42,27333.0,45.5792,45.5792,45.439,45.4935,27333.0
2016-11-16 12:10:00,58.42,58.55,58.42,58.52,20974.0,45.4935,45.5948,45.4935,45.5714,20974.0
2016-11-16 12:15:00,58.54,58.55,58.43,58.46,22810.0,45.587,45.5948,45.5013,45.5247,22810.0
2016-11-16 12:20:00,58.46,58.55,58.46,58.51,31350.0,45.5247,45.5948,45.5247,45.5636,31350.0
2016-11-16 12:25:00,58.52,58.69,58.51,58.61,28472.0,45.5714,45.7038,45.5636,45.6415,28472.0
2016-11-16 12:30:00,58.62,58.65,58.41,58.56,31408.0,45.6493,45.6726,45.4857,45.6025,31408.0
2016-11-16 12:35:00,58.56,58.66,58.56,58.6,53894.0,45.6025,45.6804,45.6025,45.6337,53894.0
2016-11-16 12:40:00,58.6,58.65,58.53,58.53,19198.0,45.6337,45.6726,45.5792,45.5792,19198.0
2016-11-16 12:45:00,58.53,58.63,58.5,58.63,15823.0,45.5792,45.6571,45.5558,45.6571,15823.0
2016-11-16 12:50:00,58.64,58.68,58.57,58.6,20267.0,45.6648,45.696,45.6103,45.6337,20267.0
2016-11-16 12:55:00,58.61,58.62,58.55,58.59,20996.0,45.6415,45.6493,45.5948,45.6259,20996.0
2016-11-16 13:00:00,58.59,58.67,58.57,58.67,23967.0,45.6259,45.6882,45.6103,45.6882,23967.0
2016-11-16 13:05:00,58.66,58.68,58.62,58.67,16161.0,45.6804,45.696,45.6493,45.6882,16161.0
2016-11-16 13:10:00,58.69,58.69,58.63,58.66,15355.0,45.7038,45.7038,45.6571,45.6804,15355.0
2016-11-16 13:15:00,58.65,58.65,58.57,58.62,12465.0,45.6726,45.6726,45.6103,45.6493,12465.0
2016-11-16 13:20:00,58.58,58.64,58.53,58.56,60209.0,45.6181,45.6648,45.5792,45.6025,60209.0
2016-11-16 13:25:00,58.55,58.56,58.48,58.54,23227.0,45.5948,45.6025,45.5403,45.587,23227.0
2016-11-16 13:30:00,58.54,58.56,58.52,58.52,15336.0,45.587,45.6025,45.5714,45.5714,15336.0
2016-11-16 13:35:00,58.52,58.52,58.42,58.47,20900.0,45.5714,45.5714,45.4935,45.5325,20900.0
2016-11-16 13:40:00,58.48,58.48,58.35,58.35,23231.0,45.5403,45.5403,45.439,45.439,23231.0
2016-11-16 13:45:00,58.36,58.54,58.36,58.54,59279.0,45.4468,45.587,45.4468,45.587,59279.0
2016-11-16 13:50:00,58.54,58.55,58.5,58.52,35490.0,45.587,45.5948,45.5558,45.5714,35490.0
2016-11-16 13:55:00,58.52,58.52,58.27,58.27,133137.0,45.5714,45.5714,45.3767,45.3767,133137.0
2016-11-16 14:00:00,58.28,58.4,58.26,58.39,32570.0,45.3845,45.478,45.3689,45.4702,32570.0
2016-11-16 14:05:00,58.39,58.39,58.26,58.35,41111.0,45.4702,45.4702,45.3689,45.439,41111.0
2016-11-16 14:10:00,58.35,58.36,58.29,58.3,20272.0,45.439,45.4468,45.3923,45.4001,20272.0
2016-11-16 14:15:00,58.31,58.35,58.28,58.28,17343.0,45.4079,45.439,45.3845,45.3845,17343.0
2016-11-16 14:20:00,58.28,58.28,58.1,58.1,31474.0,45.3845,45.3845,45.2443,45.2443,31474.0
2016-11-16 14:25:00,58.09,58.13,57.99,58.01,50971.0,45.2365,45.2677,45.1587,45.1742,50971.0
2016-11-16 14:30:00,58.01,58.01,57.84,57.85,53486.0,45.1742,45.1742,45.0419,45.0496,53486.0
2016-11-16 14:35:00,57.85,57.92,57.8,57.91,77162.0,45.0496,45.1042,45.0107,45.0964,77162.0
2016-11-16 14:40:00,57.92,58.09,57.91,58.04,142663.0,45.1042,45.2365,45.0964,45.1976,142663.0
2016-11-16 14:45:00,58.02,58.13,57.96,57.99,31436.0,45.182,45.2677,45.1353,45.1587,31436.0
2016-11-16 14:50:00,57.98,58.04,57.93,58.01,24048.0,45.1509,45.1976,45.1119,45.1742,24048.0
2016-11-16 14:55:00,58.03,58.16,58.03,58.04,34212.0,45.1898,45.2911,45.1898,45.1976,34212.0
2016-11-16 15:00:00,58.04,58.05,57.93,58.0,35425.0,45.1976,45.2054,45.1119,45.1665,35425.0
2016-11-16 15:05:00,57.99,58.09,57.97,58.04,39744.0,45.1587,45.2365,45.1431,45.1976,39744.0
2016-11-16 15:10:00,58.05,58.12,58.0,58.03,49448.0,45.2054,45.2599,45.1665,45.1898,49448.0
2016-11-16 15:15:00,58.01,58.09,58.0,58.08,18378.0,45.1742,45.2365,45.1665,45.2288,18378.0
2016-11-16 15:20:00,58.08,58.21,58.04,58.15,60149.0,45.2288,45.33,45.1976,45.2833,60149.0
2016-11-16 15:25:00,58.15,58.23,58.1,58.23,35385.0,45.2833,45.3456,45.2443,45.3456,35385.0
2016-11-16 15:30:00,58.21,58.24,58.11,58.15,62060.0,45.33,45.3534,45.2521,45.2833,62060.0
2016-11-16 15:35:00,58.14,58.15,58.06,58.07,44398.0,45.2755,45.2833,45.2132,45.221,44398.0
2016-11-16 15:40:00,58.07,58.12,58.03,58.03,76567.0,45.221,45.2599,45.1898,45.1898,76567.0
2016-11-16 15:45:00,58.03,58.05,57.92,57.94,141797.0,45.1898,45.2054,45.1042,45.1197,141797.0
2016-11-16 15:50:00,57.94,57.98,57.86,57.91,115859.0,45.1197,45.1509,45.0574,45.0964,115859.0
2016-11-16 15:55:00,57.91,57.91,57.8,57.81,196056.0,45.0964,45.0964,45.0107,45.0185,196056.0
2016-11-17 09:30:00,58.07,58.2,57.56,57.56,44769.0,45.221,45.3222,44.8238,44.8238,44769.0
2016-11-17 09:35:00,57.65,57.88,57.37,57.88,43078.0,44.8939,45.073,44.6759,45.073,43078.0
2016-11-17 09:40:00,57.87,57.98,57.54,57.85,30161.0,45.0652,45.1509,44.8082,45.0496,30161.0
2016-11-17 09:45:00,57.88,58.43,57.81,58.33,41716.0,45.073,45.5013,45.0185,45.4234,41716.0
2016-11-17 09:50:00,58.29,58.65,58.26,58.48,42662.0,45.3923,45.6726,45.3689,45.5403,42662.0
2016-11-17 09:55:00,58.49,58.68,58.41,58.68,42386.0,45.548,45.696,45.4857,45.696,42386.0
2016-11-17 10:00:00,58.67,58.75,58.43,58.67,36103.0,45.6882,45.7505,45.5013,45.6882,36103.0
2016-11-17 10:05:00,58.7,58.71,58.53,58.53,21098.0,45.7116,45.7194,45.5792,45.5792,21098.0
2016-11-17 10:10:00,58.55,58.63,58.33,58.45,42643.0,45.5948,45.6571,45.4234,45.5169,42643.0
2016-11-17 10:15:00,58.45,58.48,58.24,58.26,17245.0,45.5169,45.5403,45.3534,45.3689,17245.0
2016-11-17 10:20:00,58.25,58.3,58.16,58.23,23262.0,45.3611,45.4001,45.2911,45.3456,23262.0
2016-11-17 10:25:00,58.22,58.29,58.2,58.22,11430.0,45.3378,45.3923,45.3222,45.3378,11430.0
2016-11-17 10:30:00,58.21,58.21,57.99,58.09,20800.0,45.33,45.33,45.1587,45.2365,20800.0
2016-11-17 10:35:00,58.06,58.12,57.98,58.03,18410.0,45.2132,45.2599,45.1509,45.1898,18410.0
2016-11-17 10:40:00,58.05,58.07,57.95,58.05,18003.0,45.2054,45.221,45.1275,45.2054,18003.0
2016-11-17 10:45:00,58.05,58.06,57.97,58.02,19136.0,45.2054,45.2132,45.1431,45.182,19136.0
2016-11-17 10:50:00,58.02,58.05,57.94,57.94,12577.0,45.182,45.2054,45.1197,45.1197,12577.0
2016-11-17 10:55:00,57.97,57.99,57.85,57.85,21842.0,45.1431,45.1587,45.0496,45.0496,21842.0
2016-11-17 11:00:00,57.84,57.88,57.76,57.85,18436.0,45.0419,45.073,44.9796,45.0496,18436.0
2016-11-17 11:05:00,57.85,57.95,57.77,57.81,23969.0,45.0496,45.1275,44.9874,45.0185,23969.0
2016-11-17 11:10:00,57.81,57.93,57.79,57.84,33365.0,45.0185,45.1119,45.0029,45.0419,33365.0
2016-11-17 11:15:00,57.84,57.9,57.73,57.81,24862.0,45.0419,45.0886,44.9562,45.0185,24862.0
2016-11-17 11:20:00,57.81,57.82,57.56,57.63,17447.0,45.0185,45.0263,44.8238,44.8783,17447.0
2016-11-17 11:25:00,57.62,57.74,57.61,57.65,14317.0,44.8705,44.964,44.8628,44.8939,14317.0
2016-11-17 11:30:00,57.7,57.79,57.53,57.76,24102.0,44.9328,45.0029,44.8005,44.9796,24102.0
2016-11-17 11:35:00,57.76,57.84,57.68,57.82,14258.0,44.9796,45.0419,44.9173,45.0263,14258.0
2016-11-17 11:40:00,57.84,58.0,57.83,57.95,36749.0,45.0419,45.1665,45.0341,45.1275,36749.0
2016-11-17 11:45:00,57.92,57.92,57.7,57.84,33572.0,45.1042,45.1042,44.9328,45.0419,33572.0
2016-11-17 11:50:00,57.85,57.86,57.68,57.72,18035.0,45.0496,45.0574,44.9173,44.9484,18035.0
2016-11-17 11:55:00,57.72,57.8,57.61,57.61,15344.0,44.9484,45.0107,44.8628,44.8628,15344.0
2016-11-17 12:00:00,57.61,57.62,57.51,57.55,15272.0,44.8628,44.8705,44.7849,44.816,15272.0
2016-11-17 12:05:00,57.54,57.6,57.39,57.4,26300.0,44.8082,44.855,44.6914,44.6992,26300.0
2016-11-17 12:10:00,57.41,57.52,57.38,57.5,17723.0,44.707,44.7927,44.6836,44.7771,17723.0
2016-11-17 12:15:00,57.52,57.53,57.38,57.52,23487.0,44.7927,44.8005,44.6836,44.7927,23487.0
2016-11-17 12:20:00,57.52,57.68,57.52,57.59,10555.0,44.7927,44.9173,44.7927,44.8472,10555.0
2016-11-17 12:25:00,57.6,57.68,57.56,57.65,11039.0,44.855,44.9173,44.8238,44.8939,11039.0
2016-11-17 12:30:00,57.65,57.86,57.61,57.82,17886.0,44.8939,45.0574,44.8628,45.0263,17886.0
2016-11-17 12:35:00,57.82,57.99,57.78,57.99,27232.0,45.0263,45.1587,44.9951,45.1587,27232.0
2016-11-17 12:40:00,57.95,58.14,57.94,58.05,28442.0,45.1275,45.2755,45.1197,45.2054,28442.0
2016-11-17 12:45:00,58.04,58.04,57.93,58.03,10998.0,45.1976,45.1976,45.1119,45.1898,10998.0
2016-11-17 12:50:00,58.05,58.11,58.03,58.08,15069.0,45.2054,45.2521,45.1898,45.2288,15069.0
2016-11-17 12:55:00,58.08,58.16,58.0,58.03,15533.0,45.2288,45.2911,45.1665,45.1898,15533.0
2016-11-17 13:00:00,58.01,58.09,57.98,57.99,16786.0,45.1742,45.2365,45.1509,45.1587,16786.0
2016-11-17 13:05:00,57.98,58.1,57.98,58.04,17671.0,45.1509,45.2443,45.1509,45.1976,17671.0
2016-11-17 13:10:00,58.04,58.04,57.92,57.99,11750.0,45.1976,45.1976,45.1042,45.1587,11750.0
2016-11-17 13:15:00,57.98,58.02,57.95,58.02,10869.0,45.1509,45.182,45.1275,45.182,10869.0
2016-11-17 13:20:00,58.02,58.05,57.98,58.0,8474.0,45.182,45.2054,45.1509,45.1665,8474.0
2016-11-17 13:25:00,57.97,58.0,57.9,57.92,17479.0,45.1431,45.1665,45.0886,45.1042,17479.0
2016-11-17 13:30:00,57.96,58.03,57.94,58.0,11802.0,45.1353,45.1898,45.1197,45.1665,11802.0
2016-11-17 13:35:00,58.02,58.05,57.92,57.92,13850.0,45.182,45.2054,45.1042,45.1042,13850.0
2016-11-17 13:40:00,57.93,57.94,57.87,57.88,15650.0,45.1119,45.1197,45.0652,45.073,15650.0
2016-11-17 13:45:00,57.89,57.99,57.89,57.91,21635.0,45.0808,45.1587,45.0808,45.0964,21635.0
2016-11-17 13:50:00,57.9,57.92,57.83,57.84,10564.0,45.0886,45.1042,45.0341,45.0419,10564.0
2016-11-17 13:55:00,57.84,57.87,57.69,57.71,18402.0,45.0419,45.0652,44.9251,44.9406,18402.0
2016-11-17 14:00:00,57.71,57.76,57.66,57.66,16799.0,44.9406,44.9796,44.9017,44.9017,16799.0
2016-11-17 14:05:00,57.67,57.72,57.61,57.67,9491.0,44.9095,44.9484,44.8628,44.9095,9491.0
2016-11-17 14:10:00,57.66,57.69,57.61,57.63,11361.0,44.9017,44.9251,44.8628,44.8783,11361.0
2016-11-17 14:15:00,57.65,57.76,57.65,57.76,50060.0,44.8939,44.9796,44.8939,44.9796,50060.0
2016-11-17 14:20:00,57.74,57.81,57.72,57.78,29209.0,44.964,45.0185,44.9484,44.9951,29209.0
2016-11-17 14:25:00,57.78,57.92,57.78,57.92,19770.0,44.9951,45.1042,44.9951,45.1042,19770.0
2016-11-17 14:30:00,57.9,57.91,57.8,57.81,18331.0,45.0886,45.0964,45.0107,45.0185,18331.0
2016-11-17 14:35:00,57.82,57.9,57.74,57.9,56449.0,45.0263,45.0886,44.964,45.0886,56449.0
2016-11-17 14:40:00,57.9,57.96,57.85,57.95,25763.0,45.0886,45.1353,45.0496,45.1275,25763.0
2016-11-17 14:45:00,57.98,58.07,57.94,58.06,37205.0,45.1509,45.221,45.1197,45.2132,37205.0
2016-11-17 14:50:00,58.07,58.22,58.05,58.22,39117.0,45.221,45.3378,45.2054,45.3378,39117.0
2016-11-17 14:55:00,58.22,58.25,58.19,58.22,38498.0,45.3378,45.3611,45.3144,45.3378,38498.0
2016-11-17 15:00:00,58.2,58.24,58.12,58.23,30588.0,45.3222,45.3534,45.2599,45.3456,30588.0
2016-11-17 15:05:00,58.23,58.3,58.23,58.28,38298.0,45.3456,45.4001,45.3456,45.3845,38298.0
2016-11-17 15:10:00,58.28,58.37,58.23,58.28,46814.0,45.3845,45.4546,45.3456,45.3845,46814.0
2016-11-17 15:15:00,58.28,58.39,58.27,58.38,22432.0,45.3845,45.4702,45.3767,45.4624,22432.0
2016-11-17 15:20:00,58.38,58.41,58.36,58.4,18093.0,45.4624,45.4857,45.4468,45.478,18093.0
2016-11-17 15:25:00,58.41,58.55,58.4,58.52,65102.0,45.4857,45.5948,45.478,45.5714,65102.0
2016-11-17 15:30:00,58.52,58.55,58.44,58.45,72862.0,45.5714,45.5948,45.5091,45.5169,72862.0
2016-11-17 15:35:00,58.45,58.51,58.41,58.51,46022.0,45.5169,45.5636,45.4857,45.5636,46022.0
2016-11-17 15:40:00,58.51,58.6,58.49,58.6,58357.0,45.5636,45.6337,45.548,45.6337,58357.0
2016-11-17 15:45:00,58.6,58.66,58.54,58.65,55502.0,45.6337,45.6804,45.587,45.6726,55502.0
2016-11-17 15:50:00,58.65,58.74,58.63,58.73,100141.0,45.6726,45.7427,45.6571,45.7349,100141.0
2016-11-17 15:55:00,58.73,58.8,58.67,58.78,178760.0,45.7349,45.7894,45.6882,45.7739,178760.0
2016-11-18 09:30:00,58.45,58.83,58.07,58.19,50128.0,45.5169,45.8128,45.221,45.3144,50128.0
2016-11-18 09:35:00,58.15,58.48,57.75,57.9,45663.0,45.2833,45.5403,44.9718,45.0886,45663.0
2016-11-18 09:40:00,57.9,58.09,57.65,57.8,52860.0,45.0886,45.2365,44.8939,45.0107,52860.0
2016-11-18 09:45:00,57.73,57.9,57.58,57.9,25487.0,44.9562,45.0886,44.8394,45.0886,25487.0
2016-11-18 09:50:00,57.9,58.39,57.87,58.39,77635.0,45.0886,45.4702,45.0652,45.4702,77635.0
2016-11-18 09:55:00,58.34,58.65,58.34,58.65,31901.0,45.4312,45.6726,45.4312,45.6726,31901.0
2016-11-18 10:00:00,58.65,58.75,58.52,58.66,65849.0,45.6726,45.7505,45.5714,45.6804,65849.0
2016-11-18 10:05:00,58.7,59.0,58.68,58.96,49904.0,45.7116,45.9452,45.696,45.914,49904.0
2016-11-18 10:10:00,58.98,59.25,58.89,59.24,92818.0,45.9296,46.1399,45.8595,46.1321,92818.0
2016-11-18 10:15:00,59.18,59.2,59.03,59.12,70916.0,46.0854,46.1009,45.9686,46.0386,70916.0
2016-11-18 10:20:00,59.18,59.25,59.09,59.21,36347.0,46.0854,46.1399,46.0153,46.1087,36347.0
2016-11-18 10:25:00,59.21,59.24,58.86,58.87,62378.0,46.1087,46.1321,45.8362,45.844,62378.0
2016-11-18 10:30:00,58.85,58.89,58.67,58.7,51330.0,45.8284,45.8595,45.6882,45.7116,51330.0
2016-11-18 10:35:00,58.67,58.7,58.55,58.57,11390.0,45.6882,45.7116,45.5948,45.6103,11390.0
2016-11-18 10:40:00,58.57,58.73,58.57,58.71,5969.0,45.6103,45.7349,45.6103,45.7194,5969.0
2016-11-18 10:45:00,58.71,58.73,58.59,58.68,12702.0,45.7194,45.7349,45.6259,45.696,12702.0
2016-11-18 10:50:00,58.72,58.8,58.71,58.73,19688.0,45.7271,45.7894,45.7194,45.7349,19688.0
2016-11-18 10:55:00,58.71,58.76,58.62,58.71,10318.0,45.7194,45.7583,45.6493,45.7194,10318.0
2016-11-18 11:00:00,58.7,58.7,58.5,58.61,13183.0,45.7116,45.7116,45.5558,45.6415,13183.0
2016-11-18 11:05:00,58.6,58.67,58.54,58.54,14303.0,45.6337,45.6882,45.587,45.587,14303.0
2016-11-18 11:10:00,58.52,58.53,58.4,58.43,12448.0,45.5714,45.5792,45.478,45.5013,12448.0
2016-11-18 11:15:00,58.45,58.66,58.45,58.65,11202.0,45.5169,45.6804,45.5169,45.6726,11202.0
2016-11-18 11:20:00,58.65,58.69,58.61,58.67,14539.0,45.6726,45.7038,45.6415,45.6882,14539.0
2016-11-18 11:25:00,58.64,58.71,58.62,58.65,19144.0,45.6648,45.7194,45.6493,45.6726,19144.0
2016-11-18 11:30:00,58.68,58.69,58.36,58.36,24897.0,45.696,45.7038,45.4468,45.4468,24897.0
2016-11-18 11:35:00,58.38,58.4,58.35,58.36,12638.0,45.4624,45.478,45.439,45.4468,12638.0
2016-11-18 11:40:00,58.37,58.4,58.31,58.31,16921.0,45.4546,45.478,45.4079,45.4079,16921.0
2016-11-18 11:45:00,58.3,58.33,58.18,58.24,26185.0,45.4001,45.4234,45.3066,45.3534,26185.0
2016-11-18 11:50:00,58.24,58.38,58.24,58.3,8720.0,45.3534,45.4624,45.3534,45.4001,8720.0
2016-11-18 11:55:00,58.3,58.31,58.23,58.28,10589.0,45.4001,45.4079,45.3456,45.3845,10589.0
2016-11-18 12:00:00,58.33,58.44,58.32,58.33,10293.0,45.4234,45.5091,45.4157,45.4234,10293.0
2016-11-18 12:05:00,58.32,58.4,58.27,58.37,16806.0,45.4157,45.478,45.3767,45.4546,16806.0
2016-11-18 12:10:00,58.36,58.42,58.31,58.31,11907.0,45.4468,45.4935,45.4079,45.4079,11907.0
2016-11-18 12:15:00,58.31,58.35,58.3,58.33,7393.0,45.4079,45.439,45.4001,45.4234,7393.0
2016-11-18 12:20:00,58.31,58.33,58.18,58.27,9599.0,45.4079,45.4234,45.3066,45.3767,9599.0
2016-11-18 12:25:00,58.29,58.31,58.26,58.28,5159.0,45.3923,45.4079,45.3689,45.3845,5159.0
2016-11-18 12:30:00,58.3,58.42,58.27,58.42,19584.0,45.4001,45.4935,45.3767,45.4935,19584.0
2016-11-18 12:35:00,58.42,58.44,58.39,58.42,17433.0,45.4935,45.5091,45.4702,45.4935,17433.0
2016-11-18 12:40:00,58.41,58.46,58.37,58.39,24885.0,45.4857,45.5247,45.4546,45.4702,24885.0
2016-11-18 12:45:00,58.37,58.37,58.26,58.32,9945.0,45.4546,45.4546,45.3689,45.4157,9945.0
2016-11-18 12:50:00,58.32,58.32,58.25,58.29,18126.0,45.4157,45.4157,45.3611,45.3923,18126.0
2016-11-18 12:55:00,58.27,58.38,58.27,58.36,7643.0,45.3767,45.4624,45.3767,45.4468,7643.0
2016-11-18 13:00:00,58.37,58.38,58.3,58.36,16373.0,45.4546,45.4624,45.4001,45.4468,16373.0
2016-11-18 13:05:00,58.36,58.47,58.35,58.44,8448.0,45.4468,45.5325,45.439,45.5091,8448.0
2016-11-18 13:10:00,58.46,58.49,58.45,58.49,5101.0,45.5247,45.548,45.5169,45.548,5101.0
2016-11-18 13:15:00,58.48,58.48,58.4,58.48,34178.0,45.5403,45.5403,45.478,45.5403,34178.0
2016-11-18 13:20:00,58.47,58.54,58.46,58.48,15008.0,45.5325,45.587,45.5247,45.5403,15008.0
2016-11-18 13:25:00,58.47,58.54,58.47,58.5,7872.0,45.5325,45.587,45.5325,45.5558,7872.0
2016-11-18 13:30:00,58.5,58.58,58.44,58.45,21978.0,45.5558,45.6181,45.5091,45.5169,21978.0
2016-11-18 13:35:00,58.47,58.58,58.45,58.58,36724.0,45.5325,45.6181,45.5169,45.6181,36724.0
2016-11-18 13:40:00,58.59,58.64,58.54,58.58,16728.0,45.6259,45.6648,45.587,45.6181,16728.0
2016-11-18 13:45:00,58.57,58.57,58.48,58.52,18249.0,45.6103,45.6103,45.5403,45.5714,18249.0
2016-11-18 13:50:00,58.54,58.55,58.45,58.5,16320.0,45.587,45.5948,45.5169,45.5558,16320.0
2016-11-18 13:55:00,58.5,58.5,58.4,58.4,24009.0,45.5558,45.5558,45.478,45.478,24009.0
2016-11-18 14:00:00,58.4,58.46,58.28,58.28,29930.0,45.478,45.5247,45.3845,45.3845,29930.0
2016-11-18 14:05:00,58.27,58.35,58.26,58.28,18548.0,45.3767,45.439,45.3689,45.3845,18548.0
2016-11-18 14:10:00,58.3,58.33,58.29,58.33,8500.0,45.4001,45.4234,45.3923,45.4234,8500.0
2016-11-18 14:15:00,58.36,58.38,58.28,58.31,14516.0,45.4468,45.4624,45.3845,45.4079,14516.0
2016-11-18 14:20:00,58.3,58.4,58.29,58.33,8063.0,45.4001,45.478,45.3923,45.4234,8063.0
2016-11-18 14:25:00,58.34,58.43,58.33,58.43,7550.0,45.4312,45.5013,45.4234,45.5013,7550.0
2016-11-18 14:30:00,58.43,58.45,58.36,58.37,11678.0,45.5013,45.5169,45.4468,45.4546,11678.0
2016-11-18 14:35:00,58.37,58.5,58.36,58.47,6167.0,45.4546,45.5558,45.4468,45.5325,6167.0
2016-11-18 14:40:00,58.46,58.5,58.45,58.48,7729.0,45.5247,45.5558,45.5169,45.5403,7729.0
2016-11-18 14:45:00,58.48,58.48,58.35,58.35,10119.0,45.5403,45.5403,45.439,45.439,10119.0
2016-11-18 14:50:00,58.35,58.35,58.29,58.32,15250.0,45.439,45.439,45.3923,45.4157,15250.0
2016-11-18 14:55:00,58.32,58.32,58.25,58.27,10740.0,45.4157,45.4157,45.3611,45.3767,10740.0
2016-11-18 15:00:00,58.28,58.31,58.26,58.28,9841.0,45.3845,45.4079,45.3689,45.3845,9841.0
2016-11-18 15:05:00,58.29,58.29,58.22,58.23,14031.0,45.3923,45.3923,45.3378,45.3456,14031.0
2016-11-18 15:10:00,58.23,58.3,58.23,58.28,11984.0,45.3456,45.4001,45.3456,45.3845,11984.0
2016-11-18 15:15:00,58.29,58.34,58.27,58.32,12703.0,45.3923,45.4312,45.3767,45.4157,12703.0
2016-11-18 15:20:00,58.33,58.35,58.3,58.32,15298.0,45.4234,45.439,45.4001,45.4157,15298.0
2016-11-18 15:25:00,58.3,58.33,58.24,58.32,19743.0,45.4001,45.4234,45.3534,45.4157,19743.0
2016-11-18 15:30:00,58.32,58.34,58.24,58.27,16152.0,45.4157,45.4312,45.3534,45.3767,16152.0
2016-11-18 15:35:00,58.27,58.27,58.2,58.2,25410.0,45.3767,45.3767,45.3222,45.3222,25410.0
2016-11-18 15:40:00,58.23,58.27,58.19,58.26,17750.0,45.3456,45.3767,45.3144,45.3689,17750.0
2016-11-18 15:45:00,58.25,58.29,58.23,58.27,38900.0,45.3611,45.3923,45.3456,45.3767,38900.0
2016-11-18 15:50:00,58.27,58.28,58.14,58.17,47922.0,45.3767,45.3845,45.2755,45.2988,47922.0
2016-11-18 15:55:00,58.17,58.18,57.98,58.03,139646.0,45.2988,45.3066,45.1509,45.1898,139646.0
2016-11-21 09:30:00,58.14,58.84,58.14,58.57,43011.0,45.2755,45.8206,45.2755,45.6103,43011.0
2016-11-21 09:35:00,58.54,58.7,58.43,58.53,17490.0,45.587,45.7116,45.5013,45.5792,17490.0
2016-11-21 09:40:00,58.53,58.71,58.45,58.55,77500.0,45.5792,45.7194,45.5169,45.5948,77500.0
2016-11-21 09:45:00,58.55,58.68,58.48,58.6,49301.0,45.5948,45.696,45.5403,45.6337,49301.0
2016-11-21 09:50:00,58.55,58.96,58.54,58.88,46353.0,45.5948,45.914,45.587,45.8517,46353.0
2016-11-21 09:55:00,58.92,59.28,58.85,59.28,73709.0,45.8829,46.1632,45.8284,46.1632,73709.0
2016-11-21 10:00:00,59.31,59.38,58.85,58.92,65282.0,46.1866,46.2411,45.8284,45.8829,65282.0
2016-11-21 10:05:00,58.9,59.28,58.8,59.27,35119.0,45.8673,46.1632,45.7894,46.1554,35119.0
2016-11-21 10:10:00,59.31,59.44,59.24,59.34,39011.0,46.1866,46.2878,46.1321,46.21,39011.0
2016-11-21 10:15:00,59.33,59.33,59.01,59.01,24347.0,46.2022,46.2022,45.953,45.953,24347.0
2016-11-21 10:20:00,59.01,59.09,58.92,58.92,25030.0,45.953,46.0153,45.8829,45.8829,25030.0
2016-11-21 10:25:00,58.9,59.1,58.73,58.75,31195.0,45.8673,46.0231,45.7349,45.7505,31195.0
2016-11-21 10:30:00,58.73,58.78,58.68,58.74,25310.0,45.7349,45.7739,45.696,45.7427,25310.0
2016-11-21 10:35:00,58.76,58.79,58.69,58.79,16074.0,45.7583,45.7817,45.7038,45.7817,16074.0
2016-11-21 10:40:00,58.79,58.95,58.77,58.94,28477.0,45.7817,45.9063,45.7661,45.8985,28477.0
2016-11-21 10:45:00,58.96,58.98,58.86,58.9,17215.0,45.914,45.9296,45.8362,45.8673,17215.0
2016-11-21 10:50:00,58.9,59.0,58.88,58.94,20173.0,45.8673,45.9452,45.8517,45.8985,20173.0
2016-11-21 10:55:00,58.91,58.98,58.79,58.79,44013.0,45.8751,45.9296,45.7817,45.7817,44013.0
2016-11-21 11:00:00,58.78,58.85,58.74,58.83,10352.0,45.7739,45.8284,45.7427,45.8128,10352.0
2016-11-21 11:05:00,58.83,58.86,58.74,58.81,27627.0,45.8128,45.8362,45.7427,45.7972,27627.0
2016-11-21 11:10:00,58.83,58.86,58.74,58.76,21083.0,45.8128,45.8362,45.7427,45.7583,21083.0
2016-11-21 11:15:00,58.75,58.85,58.71,58.75,23696.0,45.7505,45.8284,45.7194,45.7505,23696.0
2016-11-21 11:20:00,58.79,58.85,58.74,58.8,12798.0,45.7817,45.8284,45.7427,45.7894,12798.0
2016-11-21 11:25:00,58.8,58.82,58.62,58.68,14938.0,45.7894,45.805,45.6493,45.696,14938.0
2016-11-21 11:30:00,58.68,58.71,58.63,58.68,26040.0,45.696,45.7194,45.6571,45.696,26040.0
2016-11-21 11:35:00,58.68,58.71,58.6,58.66,15026.0,45.696,45.7194,45.6337,45.6804,15026.0
2016-11-21 11:40:00,58.67,58.7,58.64,58.66,9954.0,45.6882,45.7116,45.6648,45.6804,9954.0
2016-11-21 11:45:00,58.68,58.71,58.67,58.67,14727.0,45.696,45.7194,45.6882,45.6882,14727.0
2016-11-21 11:50:00,58.68,58.71,58.64,58.64,15752.0,45.696,45.7194,45.6648,45.6648,15752.0
2016-11-21 11:55:00,58.65,58.71,58.64,58.69,29134.0,45.6726,45.7194,45.6648,45.7038,29134.0
2016-11-21 12:00:00,58.68,58.81,58.66,58.69,14212.0,45.696,45.7972,45.6804,45.7038,14212.0
2016-11-21 12:05:00,58.72,58.82,58.7,58.71,19309.0,45.7271,45.805,45.7116,45.7194,19309.0
2016-11-21 12:10:00,58.75,58.84,58.74,58.74,18467.0,45.7505,45.8206,45.7427,45.7427,18467.0
2016-11-21 12:15:00,58.75,58.79,58.74,58.79,10392.0,45.7505,45.7817,45.7427,45.7817,10392.0
2016-11-21 12:20:00,58.8,58.81,58.69,58.73,7967.0,45.7894,45.7972,45.7038,45.7349,7967.0
2016-11-21 12:25:00,58.75,58.82,58.75,58.75,5900.0,45.7505,45.805,45.7505,45.7505,5900.0
2016-11-21 12:30:00,58.76,58.82,58.72,58.75,17380.0,45.7583,45.805,45.7271,45.7505,17380.0
2016-11-21 12:35:00,58.78,58.8,58.74,58.8,6500.0,45.7739,45.7894,45.7427,45.7894,6500.0
2016-11-21 12:40:00,58.81,58.81,58.73,58.79,15487.0,45.7972,45.7972,45.7349,45.7817,15487.0
2016-11-21 12:45:00,58.78,58.79,58.75,58.79,5921.0,45.7739,45.7817,45.7505,45.7817,5921.0
2016-11-21 12:50:00,58.79,58.81,58.78,58.78,9900.0,45.7817,45.7972,45.7739,45.7739,9900.0
2016-11-21 12:55:00,58.78,58.8,58.73,58.78,10630.0,45.7739,45.7894,45.7349,45.7739,10630.0
2016-11-21 13:00:00,58.79,58.79,58.74,58.79,7944.0,45.7817,45.7817,45.7427,45.7817,7944.0
2016-11-21 13:05:00,58.79,58.79,58.74,58.77,6205.0,45.7817,45.7817,45.7427,45.7661,6205.0
2016-11-21 13:10:00,58.77,58.78,58.72,58.76,10431.0,45.7661,45.7739,45.7271,45.7583,10431.0
2016-11-21 13:15:00,58.79,58.79,58.75,58.76,7126.0,45.7817,45.7817,45.7505,45.7583,7126.0
2016-11-21 13:20:00,58.76,58.79,58.71,58.74,8120.0,45.7583,45.7817,45.7194,45.7427,8120.0
2016-11-21 13:25:00,58.74,58.77,58.71,58.76,7946.0,45.7427,45.7661,45.7194,45.7583,7946.0
2016-11-21 13:30:00,58.77,58.87,58.76,58.78,9875.0,45.7661,45.844,45.7583,45.7739,9875.0
2016-11-21 13:35:00,58.78,58.79,58.72,58.77,10086.0,45.7739,45.7817,45.7271,45.7661,10086.0
2016-11-21 13:40:00,58.79,58.82,58.76,58.79,8293.0,45.7817,45.805,45.7583,45.7817,8293.0
2016-11-21 13:45:00,58.8,58.8,58.75,58.77,6575.0,45.7894,45.7894,45.7505,45.7661,6575.0
2016-11-21 13:50:00,58.77,58.78,58.71,58.73,10341.0,45.7661,45.7739,45.7194,45.7349,10341.0
2016-11-21 13:55:00,58.74,58.77,58.63,58.64,17082.0,45.7427,45.7661,45.6571,45.6648,17082.0
2016-11-21 14:00:00,58.63,58.67,58.61,58.65,12867.0,45.6571,45.6882,45.6415,45.6726,12867.0
2016-11-21 14:05:00,58.66,58.66,58.6,58.62,13467.0,45.6804,45.6804,45.6337,45.6493,13467.0
2016-11-21 14:10:00,58.62,58.67,58.6,58.67,17040.0,45.6493,45.6882,45.6337,45.6882,17040.0
2016-11-21 14:15:00,58.67,58.68,58.64,58.67,9436.0,45.6882,45.696,45.6648,45.6882,9436.0
2016-11-21 14:20:00,58.67,58.71,58.66,58.66,6756.0,45.6882,45.7194,45.6804,45.6804,6756.0
2016-11-21 14:25:00,58.67,58.69,58.65,58.69,14666.0,45.6882,45.7038,45.6726,45.7038,14666.0
2016-11-21 14:30:00,58.71,58.76,58.68,58.71,8800.0,45.7194,45.7583,45.696,45.7194,8800.0
2016-11-21 14:35:00,58.69,58.72,58.68,58.71,5658.0,45.7038,45.7271,45.696,45.7194,5658.0
2016-11-21 14:40:00,58.71,58.81,58.7,58.8,22520.0,45.7194,45.7972,45.7116,45.7894,22520.0
2016-11-21 14:45:00,58.81,58.89,58.69,58.8,39714.0,45.7972,45.8595,45.7038,45.7894,39714.0
2016-11-21 14:50:00,58.83,58.85,58.8,58.8,9356.0,45.8128,45.8284,45.7894,45.7894,9356.0
2016-11-21 14:55:00,58.81,58.88,58.8,58.84,10882.0,45.7972,45.8517,45.7894,45.8206,10882.0
2016-11-21 15:00:00,58.86,58.92,58.85,58.92,11730.0,45.8362,45.8829,45.8284,45.8829,11730.0
2016-11-21 15:05:00,58.92,59.01,58.84,58.97,39289.0,45.8829,45.953,45.8206,45.9218,39289.0
2016-11-21 15:10:00,58.97,59.04,58.83,58.99,28068.0,45.9218,45.9763,45.8128,45.9374,28068.0
2016-11-21 15:15:00,58.98,58.99,58.95,58.97,11133.0,45.9296,45.9374,45.9063,45.9218,11133.0
2016-11-21 15:20:00,58.97,58.97,58.82,58.82,16482.0,45.9218,45.9218,45.805,45.805,16482.0
2016-11-21 15:25:00,58.82,58.88,58.8,58.87,20097.0,45.805,45.8517,45.7894,45.844,20097.0
2016-11-21 15:30:00,58.88,58.88,58.81,58.86,21210.0,45.8517,45.8517,45.7972,45.8362,21210.0
2016-11-21 15:35:00,58.86,58.95,58.86,58.93,29882.0,45.8362,45.9063,45.8362,45.8907,29882.0
2016-11-21 15:40:00,58.94,58.94,58.87,58.9,33631.0,45.8985,45.8985,45.844,45.8673,33631.0
2016-11-21 15:45:00,58.9,58.92,58.83,58.83,33081.0,45.8673,45.8829,45.8128,45.8128,33081.0
2016-11-21 15:50:00,58.84,58.91,58.79,58.88,52164.0,45.8206,45.8751,45.7817,45.8517,52164.0
2016-11-21 15:55:00,58.88,58.92,58.83,58.88,85642.0,45.8517,45.8829,45.8128,45.8517,85642.0
2016-11-22 09:30:00,58.85,59.13,58.52,58.83,27064.0,45.8284,46.0464,45.5714,45.8128,27064.0
2016-11-22 09:35:00,58.93,59.09,58.72,59.05,9987.0,45.8907,46.0153,45.7271,45.9841,9987.0
2016-11-22 09:40:00,59.12,59.24,59.02,59.02,42013.0,46.0386,46.1321,45.9608,45.9608,42013.0
2016-11-22 09:45:00,59.01,59.32,59.01,59.22,7350.0,45.953,46.1944,45.953,46.1165,7350.0
2016-11-22 09:50:00,59.22,59.43,59.22,59.35,17619.0,46.1165,46.28,46.1165,46.2177,17619.0
2016-11-22 09:55:00,59.36,59.44,59.26,59.41,24905.0,46.2255,46.2878,46.1477,46.2645,24905.0
2016-11-22 10:00:00,59.41,59.6,59.4,59.49,24508.0,46.2645,46.4124,46.2567,46.3268,24508.0
2016-11-22 10:05:00,59.5,59.58,59.45,59.47,12856.0,46.3346,46.3969,46.2956,46.3112,12856.0
2016-11-22 10:10:00,59.47,59.69,59.44,59.69,11918.0,46.3112,46.4825,46.2878,46.4825,11918.0
2016-11-22 10:15:00,59.69,59.72,59.56,59.6,16497.0,46.4825,46.5059,46.3813,46.4124,16497.0
2016-11-22 10:20:00,59.6,59.61,59.34,59.36,24258.0,46.4124,46.4202,46.21,46.2255,24258.0
2016-11-22 10:25:00,59.33,59.34,59.23,59.32,5640.0,46.2022,46.21,46.1243,46.1944,5640.0
2016-11-22 10:30:00,59.4,59.4,59.35,59.38,7712.0,46.2567,46.2567,46.2177,46.2411,7712.0
2016-11-22 10:35:00,59.38,59.57,59.38,59.55,27399.0,46.2411,46.3891,46.2411,46.3735,27399.0
2016-11-22 10:40:00,59.54,59.58,59.36,59.41,15255.0,46.3657,46.3969,46.2255,46.2645,15255.0
2016-11-22 10:45:00,59.42,59.46,59.34,59.35,9508.0,46.2723,46.3034,46.21,46.2177,9508.0
2016-11-22 10:50:00,59.34,59.45,59.32,59.42,4635.0,46.21,46.2956,46.1944,46.2723,4635.0
2016-11-22 10:55:00,59.45,59.46,59.37,59.37,9145.0,46.2956,46.3034,46.2333,46.2333,9145.0
2016-11-22 11:00:00,59.38,59.47,59.38,59.45,8986.0,46.2411,46.3112,46.2411,46.2956,8986.0
2016-11-22 11:05:00,59.43,59.46,59.35,59.39,7068.0,46.28,46.3034,46.2177,46.2489,7068.0
2016-11-22 11:10:00,59.4,59.47,59.38,59.41,22208.0,46.2567,46.3112,46.2411,46.2645,22208.0
2016-11-22 11:15:00,59.42,59.44,59.4,59.43,7560.0,46.2723,46.2878,46.2567,46.28,7560.0
2016-11-22 11:20:00,59.39,59.41,59.29,59.33,14365.0,46.2489,46.2645,46.171,46.2022,14365.0
2016-11-22 11:25:00,59.34,59.34,59.22,59.23,9151.0,46.21,46.21,46.1165,46.1243,9151.0
2016-11-22 11:30:00,59.23,59.3,59.23,59.25,12645.0,46.1243,46.1788,46.1243,46.1399,12645.0
2016-11-22 11:35:00,59.24,59.24,59.13,59.19,10316.0,46.1321,46.1321,46.0464,46.0932,10316.0
2016-11-22 11:40:00,59.19,59.27,59.16,59.27,7665.0,46.0932,46.1554,46.0698,46.1554,7665.0
2016-11-22 11:45:00,59.26,59.31,59.21,59.22,17370.0,46.1477,46.1866,46.1087,46.1165,17370.0
2016-11-22 11:50:00,59.23,59.24,59.18,59.21,12756.0,46.1243,46.1321,46.0854,46.1087,12756.0
2016-11-22 11:55:00,59.24,59.45,59.23,59.43,31718.0,46.1321,46.2956,46.1243,46.28,31718.0
2016-11-22 12:00:00,59.45,59.49,59.41,59.49,16192.0,46.2956,46.3268,46.2645,46.3268,16192.0
2016-11-22 12:05:00,59.47,59.49,59.44,59.45,13891.0,46.3112,46.3268,46.2878,46.2956,13891.0
2016-11-22 12:10:00,59.46,59.48,59.44,59.46,9702.0,46.3034,46.319,46.2878,46.3034,9702.0
2016-11-22 12:15:00,59.46,59.5,59.45,59.48,6027.0,46.3034,46.3346,46.2956,46.319,6027.0
2016-11-22 12:20:00,59.48,59.48,59.4,59.46,5800.0,46.319,46.319,46.2567,46.3034,5800.0
2016-11-22 12:25:00,59.45,59.45,59.32,59.36,5200.0,46.2956,46.2956,46.1944,46.2255,5200.0
2016-11-22 12:30:00,59.34,59.35,59.32,59.32,6737.0,46.21,46.2177,46.1944,46.1944,6737.0
2016-11-22 12:35:00,59.33,59.4,59.31,59.35,6021.0,46.2022,46.2567,46.1866,46.2177,6021.0
2016-11-22 12:40:00,59.37,59.4,59.33,59.4,4500.0,46.2333,46.2567,46.2022,46.2567,4500.0
2016-11-22 12:45:00,59.4,59.43,59.37,59.4,6163.0,46.2567,46.28,46.2333,46.2567,6163.0
2016-11-22 12:50:00,59.41,59.46,59.39,59.46,1550.0,46.2645,46.3034,46.2489,46.3034,1550.0
2016-11-22 12:55:00,59.44,59.5,59.39,59.41,10942.0,46.2878,46.3346,46.2489,46.2645,10942.0
2016-11-22 13:00:00,59.39,59.41,59.33,59.38,7688.0,46.2489,46.2645,46.2022,46.2411,7688.0
2016-11-22 13:05:00,59.36,59.37,59.26,59.28,5502.0,46.2255,46.2333,46.1477,46.1632,5502.0
2016-11-22 13:10:00,59.25,59.33,59.25,59.31,13456.0,46.1399,46.2022,46.1399,46.1866,13456.0
2016-11-22 13:15:00,59.33,59.35,59.29,59.31,3728.0,46.2022,46.2177,46.171,46.1866,3728.0
2016-11-22 13:20:00,59.29,59.39,59.28,59.38,5360.0,46.171,46.2489,46.1632,46.2411,5360.0
2016-11-22 13:25:00,59.38,59.45,59.37,59.41,4041.0,46.2411,46.2956,46.2333,46.2645,4041.0
2016-11-22 13:30:00,59.39,59.43,59.34,59.37,6654.0,46.2489,46.28,46.21,46.2333,6654.0
2016-11-22 13:35:00,59.38,59.39,59.33,59.38,4018.0,46.2411,46.2489,46.2022,46.2411,4018.0
2016-11-22 13:40:00,59.37,59.42,59.29,59.37,8440.0,46.2333,46.2723,46.171,46.2333,8440.0
2016-11-22 13:45:00,59.4,59.45,59.39,59.4,5851.0,46.2567,46.2956,46.2489,46.2567,5851.0
2016-11-22 13:50:00,59.39,59.49,59.39,59.49,5300.0,46.2489,46.3268,46.2489,46.3268,5300.0
2016-11-22 13:55:00,59.49,59.49,59.4,59.42,9988.0,46.3268,46.3268,46.2567,46.2723,9988.0
2016-11-22 14:00:00,59.42,59.44,59.4,59.41,8159.0,46.2723,46.2878,46.2567,46.2645,8159.0
2016-11-22 14:05:00,59.42,59.43,59.38,59.38,8852.0,46.2723,46.28,46.2411,46.2411,8852.0
2016-11-22 14:10:00,59.38,59.45,59.34,59.42,5451.0,46.2411,46.2956,46.21,46.2723,5451.0
2016-11-22 14:15:00,59.45,59.5,59.42,59.47,9900.0,46.2956,46.3346,46.2723,46.3112,9900.0
2016-11-22 14:20:00,59.46,59.51,59.42,59.51,7805.0,46.3034,46.3423,46.2723,46.3423,7805.0
2016-11-22 14:25:00,59.49,59.53,59.45,59.48,9560.0,46.3268,46.3579,46.2956,46.319,9560.0
2016-11-22 14:30:00,59.46,59.52,59.46,59.48,6988.0,46.3034,46.3501,46.3034,46.319,6988.0
2016-11-22 14:35:00,59.48,59.57,59.48,59.56,21862.0,46.319,46.3891,46.319,46.3813,21862.0
2016-11-22 14:40:00,59.55,59.65,59.55,59.62,12038.0,46.3735,46.4514,46.3735,46.428,12038.0
2016-11-22 14:45:00,59.6,59.63,59.58,59.63,8574.0,46.4124,46.4358,46.3969,46.4358,8574.0
2016-11-22 14:50:00,59.62,59.73,59.62,59.73,12321.0,46.428,46.5137,46.428,46.5137,12321.0
2016-11-22 14:55:00,59.7,59.88,59.68,59.86,33576.0,46.4903,46.6305,46.4747,46.6149,33576.0
2016-11-22 15:00:00,59.86,59.9,59.84,59.84,16944.0,46.6149,46.6461,46.5993,46.5993,16944.0
2016-11-22 15:05:00,59.83,59.9,59.83,59.89,17788.0,46.5915,46.6461,46.5915,46.6383,17788.0
2016-11-22 15:10:00,59.88,59.98,59.83,59.96,30164.0,46.6305,46.7083,46.5915,46.6928,30164.0
2016-11-22 15:15:00,59.96,59.97,59.91,59.92,13729.0,46.6928,46.7006,46.6538,46.6616,13729.0
2016-11-22 15:20:00,59.92,59.94,59.91,59.92,13080.0,46.6616,46.6772,46.6538,46.6616,13080.0
2016-11-22 15:25:00,59.92,59.93,59.87,59.87,18528.0,46.6616,46.6694,46.6227,46.6227,18528.0
2016-11-22 15:30:00,59.89,59.98,59.88,59.97,20710.0,46.6383,46.7083,46.6305,46.7006,20710.0
2016-11-22 15:35:00,59.97,59.99,59.94,59.97,40245.0,46.7006,46.7161,46.6772,46.7006,40245.0
2016-11-22 15:40:00,59.96,60.0,59.95,59.96,30049.0,46.6928,46.7239,46.685,46.6928,30049.0
2016-11-22 15:45:00,59.96,60.0,59.91,60.0,38247.0,46.6928,46.7239,46.6538,46.7239,38247.0
2016-11-22 15:50:00,60.0,60.1,59.99,60.1,80262.0,46.7239,46.8018,46.7161,46.8018,80262.0
2016-11-22 15:55:00,60.1,60.18,60.04,60.11,111692.0,46.8018,46.8641,46.7551,46.8096,111692.0
2016-11-23 09:30:00,59.68,60.25,59.61,60.0,87009.0,46.4747,46.9186,46.4202,46.7239,87009.0
2016-11-23 09:35:00,60.0,60.41,60.0,60.35,24386.0,46.7239,47.0432,46.7239,46.9965,24386.0
2016-11-23 09:40:00,60.37,60.47,59.96,60.0,54481.0,47.0121,47.0899,46.6928,46.7239,54481.0
2016-11-23 09:45:00,59.94,60.05,59.88,60.0,12850.0,46.6772,46.7629,46.6305,46.7239,12850.0
2016-11-23 09:50:00,60.0,60.05,59.79,59.83,12553.0,46.7239,46.7629,46.5604,46.5915,12553.0
2016-11-23 09:55:00,59.86,59.92,59.77,59.87,6825.0,46.6149,46.6616,46.5448,46.6227,6825.0
2016-11-23 10:00:00,59.86,59.94,59.74,59.83,11027.0,46.6149,46.6772,46.5215,46.5915,11027.0
2016-11-23 10:05:00,59.79,60.0,59.79,59.99,31168.0,46.5604,46.7239,46.5604,46.7161,31168.0
2016-11-23 10:10:00,59.98,60.0,59.91,59.95,17295.0,46.7083,46.7239,46.6538,46.685,17295.0
2016-11-23 10:15:00,59.97,60.03,59.92,59.98,27478.0,46.7006,46.7473,46.6616,46.7083,27478.0
2016-11-23 10:20:00,59.98,60.0,59.86,59.91,10147.0,46.7083,46.7239,46.6149,46.6538,10147.0
2016-11-23 10:25:00,59.95,59.99,59.89,59.97,5854.0,46.685,46.7161,46.6383,46.7006,5854.0
2016-11-23 10:30:00,59.97,59.99,59.87,59.95,21481.0,46.7006,46.7161,46.6227,46.685,21481.0
2016-11-23 10:35:00,59.96,59.97,59.87,59.92,14674.0,46.6928,46.7006,46.6227,46.6616,14674.0
2016-11-23 10:40:00,59.95,59.98,59.91,59.95,8650.0,46.685,46.7083,46.6538,46.685,8650.0
2016-11-23 10:45:00,59.95,60.0,59.85,59.96,122619.0,46.685,46.7239,46.6071,46.6928,122619.0
2016-11-23 10:50:00,59.99,60.08,59.96,60.08,18634.0,46.7161,46.7862,46.6928,46.7862,18634.0
2016-11-23 10:55:00,60.09,60.26,60.09,60.24,14483.0,46.794,46.9264,46.794,46.9108,14483.0
2016-11-23 11:00:00,60.24,60.26,60.15,60.24,13180.0,46.9108,46.9264,46.8407,46.9108,13180.0
2016-11-23 11:05:00,60.23,60.27,60.21,60.21,16342.0,46.903,46.9342,46.8875,46.8875,16342.0
2016-11-23 11:10:00,60.19,60.34,60.14,60.34,12013.0,46.8719,46.9887,46.8329,46.9887,12013.0
2016-11-23 11:15:00,60.32,60.33,60.22,60.23,14053.0,46.9731,46.9809,46.8952,46.903,14053.0
2016-11-23 11:20:00,60.22,60.23,60.1,60.15,13761.0,46.8952,46.903,46.8018,46.8407,13761.0
2016-11-23 11:25:00,60.13,60.2,60.05,60.17,13805.0,46.8252,46.8797,46.7629,46.8563,13805.0
2016-11-23 11:30:00,60.2,60.2,60.06,60.09,14673.0,46.8797,46.8797,46.7706,46.794,14673.0
2016-11-23 11:35:00,60.07,60.08,60.0,60.07,6932.0,46.7784,46.7862,46.7239,46.7784,6932.0
2016-11-23 11:40:00,60.08,60.08,59.96,60.0,12444.0,46.7862,46.7862,46.6928,46.7239,12444.0
2016-11-23 11:45:00,59.98,60.0,59.94,59.98,4932.0,46.7083,46.7239,46.6772,46.7083,4932.0
2016-11-23 11:50:00,59.98,60.01,59.89,59.95,9516.0,46.7083,46.7317,46.6383,46.685,9516.0
2016-11-23 11:55:00,59.96,60.01,59.91,60.01,22667.0,46.6928,46.7317,46.6538,46.7317,22667.0
2016-11-23 12:00:00,59.99,60.01,59.94,59.95,17413.0,46.7161,46.7317,46.6772,46.685,17413.0
2016-11-23 12:05:00,59.96,60.0,59.92,59.96,9300.0,46.6928,46.7239,46.6616,46.6928,9300.0
2016-11-23 12:10:00,59.98,60.07,59.97,60.06,7089.0,46.7083,46.7784,46.7006,46.7706,7089.0
2016-11-23 12:15:00,60.09,60.17,60.07,60.07,15258.0,46.794,46.8563,46.7784,46.7784,15258.0
2016-11-23 12:20:00,60.08,60.16,60.06,60.15,6300.0,46.7862,46.8485,46.7706,46.8407,6300.0
2016-11-23 12:25:00,60.13,60.17,60.12,60.15,7416.0,46.8252,46.8563,46.8174,46.8407,7416.0
2016-11-23 12:30:00,60.15,60.17,60.03,60.06,7025.0,46.8407,46.8563,46.7473,46.7706,7025.0
2016-11-23 12:35:00,60.05,60.05,59.96,59.98,6265.0,46.7629,46.7629,46.6928,46.7083,6265.0
2016-11-23 12:40:00,59.98,60.0,59.97,59.99,7161.0,46.7083,46.7239,46.7006,46.7161,7161.0
2016-11-23 12:45:00,60.0,60.0,59.96,59.99,6095.0,46.7239,46.7239,46.6928,46.7161,6095.0
2016-11-23 12:50:00,59.99,60.0,59.96,59.99,5207.0,46.7161,46.7239,46.6928,46.7161,5207.0
2016-11-23 12:55:00,60.0,60.0,59.95,59.99,4023.0,46.7239,46.7239,46.685,46.7161,4023.0
2016-11-23 13:00:00,59.99,60.0,59.93,59.93,7447.0,46.7161,46.7239,46.6694,46.6694,7447.0
2016-11-23 13:05:00,59.94,60.0,59.93,60.0,5208.0,46.6772,46.7239,46.6694,46.7239,5208.0
2016-11-23 13:10:00,60.0,60.01,59.98,59.99,11004.0,46.7239,46.7317,46.7083,46.7161,11004.0
2016-11-23 13:15:00,59.99,60.0,59.95,60.0,7164.0,46.7161,46.7239,46.685,46.7239,7164.0
2016-11-23 13:20:00,60.0,60.0,59.96,59.97,5238.0,46.7239,46.7239,46.6928,46.7006,5238.0
2016-11-23 13:25:00,59.97,60.01,59.97,60.0,12041.0,46.7006,46.7317,46.7006,46.7239,12041.0
2016-11-23 13:30:00,59.99,60.0,59.97,59.98,6166.0,46.7161,46.7239,46.7006,46.7083,6166.0
2016-11-23 13:35:00,59.98,59.99,59.96,59.98,3900.0,46.7083,46.7161,46.6928,46.7083,3900.0
2016-11-23 13:40:00,59.99,60.0,59.97,59.98,8357.0,46.7161,46.7239,46.7006,46.7083,8357.0
2016-11-23 13:45:00,59.96,60.0,59.94,59.98,23184.0,46.6928,46.7239,46.6772,46.7083,23184.0
2016-11-23 13:50:00,59.98,59.99,59.96,59.98,9234.0,46.7083,46.7161,46.6928,46.7083,9234.0
2016-11-23 13:55:00,59.98,59.99,59.92,59.93,9022.0,46.7083,46.7161,46.6616,46.6694,9022.0
2016-11-23 14:00:00,59.92,59.97,59.9,59.96,4986.0,46.6616,46.7006,46.6461,46.6928,4986.0
2016-11-23 14:05:00,59.97,59.99,59.94,59.96,6958.0,46.7006,46.7161,46.6772,46.6928,6958.0
2016-11-23 14:10:00,59.95,59.99,59.92,59.94,22804.0,46.685,46.7161,46.6616,46.6772,22804.0
2016-11-23 14:15:00,59.94,59.99,59.91,59.94,13396.0,46.6772,46.7161,46.6538,46.6772,13396.0
2016-11-23 14:20:00,59.96,59.99,59.95,59.95,6663.0,46.6928,46.7161,46.685,46.685,6663.0
2016-11-23 14:25:00,59.96,59.96,59.85,59.85,5700.0,46.6928,46.6928,46.6071,46.6071,5700.0
2016-11-23 14:30:00,59.86,59.88,59.8,59.84,18841.0,46.6149,46.6305,46.5682,46.5993,18841.0
2016-11-23 14:35:00,59.86,59.86,59.78,59.82,5450.0,46.6149,46.6149,46.5526,46.5838,5450.0
2016-11-23 14:40:00,59.82,59.83,59.77,59.79,6506.0,46.5838,46.5915,46.5448,46.5604,6506.0
2016-11-23 14:45:00,59.79,59.8,59.76,59.77,5886.0,46.5604,46.5682,46.537,46.5448,5886.0
2016-11-23 14:50:00,59.77,59.87,59.77,59.87,24880.0,46.5448,46.6227,46.5448,46.6227,24880.0
2016-11-23 14:55:00,59.88,59.91,59.86,59.9,9150.0,46.6305,46.6538,46.6149,46.6461,9150.0
2016-11-23 15:00:00,59.91,59.94,59.88,59.9,8118.0,46.6538,46.6772,46.6305,46.6461,8118.0
2016-11-23 15:05:00,59.89,59.9,59.86,59.88,9137.0,46.6383,46.6461,46.6149,46.6305,9137.0
2016-11-23 15:10:00,59.87,59.89,59.8,59.81,24458.0,46.6227,46.6383,46.5682,46.576,24458.0
2016-11-23 15:15:00,59.8,59.82,59.79,59.8,9659.0,46.5682,46.5838,46.5604,46.5682,9659.0
2016-11-23 15:20:00,59.8,59.8,59.77,59.78,5471.0,46.5682,46.5682,46.5448,46.5526,5471.0
2016-11-23 15:25:00,59.78,59.8,59.76,59.77,11907.0,46.5526,46.5682,46.537,46.5448,11907.0
2016-11-23 15:30:00,59.78,59.83,59.74,59.83,31155.0,46.5526,46.5915,46.5215,46.5915,31155.0
2016-11-23 15:35:00,59.85,59.93,59.85,59.88,24238.0,46.6071,46.6694,46.6071,46.6305,24238.0
2016-11-23 15:40:00,59.9,59.91,59.85,59.86,10993.0,46.6461,46.6538,46.6071,46.6149,10993.0
2016-11-23 15:45:00,59.85,59.94,59.85,59.91,16530.0,46.6071,46.6772,46.6071,46.6538,16530.0
2016-11-23 15:50:00,59.91,59.95,59.87,59.91,39139.0,46.6538,46.685,46.6227,46.6538,39139.0
2016-11-23 15:55:00,59.9,59.95,59.86,59.91,131204.0,46.6461,46.685,46.6149,46.6538,131204.0
2016-11-25 09:30:00,60.35,60.37,60.03,60.04,14896.0,46.9965,47.0121,46.7473,46.7551,14896.0
2016-11-25 09:35:00,60.04,60.15,59.96,60.1,35044.0,46.7551,46.8407,46.6928,46.8018,35044.0
2016-11-25 09:40:00,60.09,60.2,59.98,60.1,22871.0,46.794,46.8797,46.7083,46.8018,22871.0
2016-11-25 09:45:00,60.1,60.11,60.01,60.1,3000.0,46.8018,46.8096,46.7317,46.8018,3000.0
2016-11-25 09:50:00,60.08,60.08,59.95,60.0,14300.0,46.7862,46.7862,46.685,46.7239,14300.0
2016-11-25 09:55:00,60.05,60.16,60.03,60.16,3900.0,46.7629,46.8485,46.7473,46.8485,3900.0
2016-11-25 10:00:00,60.13,60.14,60.03,60.05,3350.0,46.8252,46.8329,46.7473,46.7629,3350.0
2016-11-25 10:05:00,60.11,60.19,60.1,60.12,2209.0,46.8096,46.8719,46.8018,46.8174,2209.0
2016-11-25 10:10:00,60.1,60.1,60.05,60.1,6820.0,46.8018,46.8018,46.7629,46.8018,6820.0
2016-11-25 10:15:00,60.1,60.1,59.96,59.99,17385.0,46.8018,46.8018,46.6928,46.7161,17385.0
2016-11-25 10:20:00,60.01,60.01,59.97,60.0,3450.0,46.7317,46.7317,46.7006,46.7239,3450.0
2016-11-25 10:25:00,60.06,60.13,60.05,60.05,9369.0,46.7706,46.8252,46.7629,46.7629,9369.0
2016-11-25 10:30:00,60.06,60.09,60.04,60.08,4994.0,46.7706,46.794,46.7551,46.7862,4994.0
2016-11-25 10:35:00,60.06,60.12,60.05,60.06,3900.0,46.7706,46.8174,46.7629,46.7706,3900.0
2016-11-25 10:40:00,60.05,60.06,59.95,60.02,2900.0,46.7629,46.7706,46.685,46.7395,2900.0
2016-11-25 10:45:00,60.01,60.04,59.99,60.02,1898.0,46.7317,46.7551,46.7161,46.7395,1898.0
2016-11-25 10:50:00,60.01,60.13,60.0,60.13,2765.0,46.7317,46.8252,46.7239,46.8252,2765.0
2016-11-25 10:55:00,60.13,60.16,60.08,60.14,2365.0,46.8252,46.8485,46.7862,46.8329,2365.0
2016-11-25 11:00:00,60.13,60.22,60.1,60.22,5070.0,46.8252,46.8952,46.8018,46.8952,5070.0
2016-11-25 11:05:00,60.21,60.22,60.13,60.13,2600.0,46.8875,46.8952,46.8252,46.8252,2600.0
2016-11-25 11:10:00,60.11,60.12,60.07,60.09,1700.0,46.8096,46.8174,46.7784,46.794,1700.0
2016-11-25 11:15:00,60.09,60.09,60.08,60.09,2600.0,46.794,46.794,46.7862,46.794,2600.0
2016-11-25 11:20:00,60.1,60.14,60.1,60.13,3535.0,46.8018,46.8329,46.8018,46.8252,3535.0
2016-11-25 11:25:00,60.16,60.19,60.16,60.18,2400.0,46.8485,46.8719,46.8485,46.8641,2400.0
2016-11-25 11:30:00,60.18,60.22,60.18,60.18,4100.0,46.8641,46.8952,46.8641,46.8641,4100.0
2016-11-25 11:35:00,60.17,60.27,60.17,60.21,4548.0,46.8563,46.9342,46.8563,46.8875,4548.0
2016-11-25 11:40:00,60.22,60.23,60.19,60.23,3623.0,46.8952,46.903,46.8719,46.903,3623.0
2016-11-25 11:45:00,60.22,60.22,60.16,60.16,5862.0,46.8952,46.8952,46.8485,46.8485,5862.0
2016-11-25 11:50:00,60.15,60.27,60.15,60.25,2682.0,46.8407,46.9342,46.8407,46.9186,2682.0
2016-11-25 11:55:00,60.25,60.29,60.25,60.29,17116.0,46.9186,46.9498,46.9186,46.9498,17116.0
2016-11-25 12:00:00,60.27,60.3,60.27,60.28,4474.0,46.9342,46.9575,46.9342,46.942,4474.0
2016-11-25 12:05:00,60.27,60.31,60.25,60.3,14400.0,46.9342,46.9653,46.9186,46.9575,14400.0
2016-11-25 12:10:00,60.3,60.32,60.26,60.26,8280.0,46.9575,46.9731,46.9264,46.9264,8280.0
2016-11-25 12:15:00,60.26,60.28,60.24,60.28,8188.0,46.9264,46.942,46.9108,46.942,8188.0
2016-11-25 12:20:00,60.27,60.28,60.23,60.26,9233.0,46.9342,46.942,46.903,46.9264,9233.0
2016-11-25 12:25:00,60.28,60.29,60.21,60.22,5949.0,46.942,46.9498,46.8875,46.8952,5949.0
2016-11-25 12:30:00,60.22,60.22,60.18,60.18,3900.0,46.8952,46.8952,46.8641,46.8641,3900.0
2016-11-25 12:35:00,60.17,60.18,60.15,60.17,6096.0,46.8563,46.8641,46.8407,46.8563,6096.0
2016-11-25 12:40:00,60.16,60.16,60.1,60.1,5949.0,46.8485,46.8485,46.8018,46.8018,5949.0
2016-11-25 12:45:00,60.11,60.13,60.05,60.06,7366.0,46.8096,46.8252,46.7629,46.7706,7366.0
2016-11-25 12:50:00,60.05,60.12,60.05,60.12,7592.0,46.7629,46.8174,46.7629,46.8174,7592.0
2016-11-25 12:55:00,60.12,60.24,60.11,60.23,37570.0,46.8174,46.9108,46.8096,46.903,37570.0
2016-11-28 09:30:00,60.05,60.37,60.01,60.18,16458.0,46.7629,47.0121,46.7317,46.8641,16458.0
2016-11-28 09:35:00,60.19,60.19,59.75,60.07,99974.0,46.8719,46.8719,46.5292,46.7784,99974.0
2016-11-28 09:40:00,60.07,60.1,59.75,59.79,11967.0,46.7784,46.8018,46.5292,46.5604,11967.0
2016-11-28 09:45:00,59.78,60.02,59.78,60.01,22892.0,46.5526,46.7395,46.5526,46.7317,22892.0
2016-11-28 09:50:00,60.02,60.1,60.02,60.06,8978.0,46.7395,46.8018,46.7395,46.7706,8978.0
2016-11-28 09:55:00,60.06,60.08,59.99,60.03,7742.0,46.7706,46.7862,46.7161,46.7473,7742.0
2016-11-28 10:00:00,60.03,60.03,59.93,60.0,14550.0,46.7473,46.7473,46.6694,46.7239,14550.0
2016-11-28 10:05:00,60.01,60.06,59.95,60.05,12925.0,46.7317,46.7706,46.685,46.7629,12925.0
2016-11-28 10:10:00,60.05,60.05,59.86,59.9,25098.0,46.7629,46.7629,46.6149,46.6461,25098.0
2016-11-28 10:15:00,59.9,60.01,59.89,59.97,41165.0,46.6461,46.7317,46.6383,46.7006,41165.0
2016-11-28 10:20:00,59.97,60.02,59.93,59.93,58626.0,46.7006,46.7395,46.6694,46.6694,58626.0
2016-11-28 10:25:00,59.93,59.96,59.91,59.96,25513.0,46.6694,46.6928,46.6538,46.6928,25513.0
2016-11-28 10:30:00,59.96,60.01,59.94,59.97,16589.0,46.6928,46.7317,46.6772,46.7006,16589.0
2016-11-28 10:35:00,59.96,60.04,59.91,59.95,36313.0,46.6928,46.7551,46.6538,46.685,36313.0
2016-11-28 10:40:00,59.95,59.97,59.79,59.79,27646.0,46.685,46.7006,46.5604,46.5604,27646.0
2016-11-28 10:45:00,59.79,59.85,59.76,59.79,27658.0,46.5604,46.6071,46.537,46.5604,27658.0
2016-11-28 10:50:00,59.82,59.82,59.64,59.66,7268.0,46.5838,46.5838,46.4436,46.4592,7268.0
2016-11-28 10:55:00,59.64,59.67,59.6,59.66,10447.0,46.4436,46.4669,46.4124,46.4592,10447.0
2016-11-28 11:00:00,59.67,59.71,59.65,59.7,10056.0,46.4669,46.4981,46.4514,46.4903,10056.0
2016-11-28 11:05:00,59.7,59.72,59.56,59.57,10174.0,46.4903,46.5059,46.3813,46.3891,10174.0
2016-11-28 11:10:00,59.55,59.59,59.47,59.48,24930.0,46.3735,46.4046,46.3112,46.319,24930.0
2016-11-28 11:15:00,59.49,59.52,59.43,59.49,21065.0,46.3268,46.3501,46.28,46.3268,21065.0
2016-11-28 11:20:00,59.51,59.6,59.46,59.57,31902.0,46.3423,46.4124,46.3034,46.3891,31902.0
2016-11-28 11:25:00,59.55,59.68,59.55,59.62,7750.0,46.3735,46.4747,46.3735,46.428,7750.0
2016-11-28 11:30:00,59.64,59.64,59.57,59.63,5429.0,46.4436,46.4436,46.3891,46.4358,5429.0
2016-11-28 11:35:00,59.67,59.83,59.66,59.76,11860.0,46.4669,46.5915,46.4592,46.537,11860.0
2016-11-28 11:40:00,59.8,59.88,59.76,59.88,12750.0,46.5682,46.6305,46.537,46.6305,12750.0
2016-11-28 11:45:00,59.84,59.92,59.81,59.85,10600.0,46.5993,46.6616,46.576,46.6071,10600.0
2016-11-28 11:50:00,59.84,59.88,59.8,59.88,8000.0,46.5993,46.6305,46.5682,46.6305,8000.0
2016-11-28 11:55:00,59.86,59.91,59.85,59.91,8996.0,46.6149,46.6538,46.6071,46.6538,8996.0
2016-11-28 12:00:00,59.89,59.95,59.85,59.94,7400.0,46.6383,46.685,46.6071,46.6772,7400.0
2016-11-28 12:05:00,59.94,59.95,59.85,59.86,10502.0,46.6772,46.685,46.6071,46.6149,10502.0
2016-11-28 12:10:00,59.87,59.88,59.81,59.82,4400.0,46.6227,46.6305,46.576,46.5838,4400.0
2016-11-28 12:15:00,59.8,59.86,59.78,59.82,5450.0,46.5682,46.6149,46.5526,46.5838,5450.0
2016-11-28 12:20:00,59.84,59.86,59.81,59.81,3400.0,46.5993,46.6149,46.576,46.576,3400.0
2016-11-28 12:25:00,59.77,59.79,59.71,59.71,2401.0,46.5448,46.5604,46.4981,46.4981,2401.0
2016-11-28 12:30:00,59.73,59.81,59.69,59.79,5151.0,46.5137,46.576,46.4825,46.5604,5151.0
2016-11-28 12:35:00,59.79,59.79,59.71,59.71,3100.0,46.5604,46.5604,46.4981,46.4981,3100.0
2016-11-28 12:40:00,59.72,59.77,59.68,59.7,14790.0,46.5059,46.5448,46.4747,46.4903,14790.0
2016-11-28 12:45:00,59.72,59.75,59.68,59.68,2575.0,46.5059,46.5292,46.4747,46.4747,2575.0
2016-11-28 12:50:00,59.69,59.7,59.61,59.62,4400.0,46.4825,46.4903,46.4202,46.428,4400.0
2016-11-28 12:55:00,59.62,59.64,59.51,59.52,19300.0,46.428,46.4436,46.3423,46.3501,19300.0
2016-11-28 13:00:00,59.54,59.59,59.53,59.54,7221.0,46.3657,46.4046,46.3579,46.3657,7221.0
2016-11-28 13:05:00,59.51,59.53,59.48,59.52,7591.0,46.3423,46.3579,46.319,46.3501,7591.0
2016-11-28 13:10:00,59.5,59.52,59.46,59.47,8690.0,46.3346,46.3501,46.3034,46.3112,8690.0
2016-11-28 13:15:00,59.47,59.5,59.45,59.47,6777.0,46.3112,46.3346,46.2956,46.3112,6777.0
2016-11-28 13:20:00,59.47,59.55,59.47,59.51,6571.0,46.3112,46.3735,46.3112,46.3423,6571.0
2016-11-28 13:25:00,59.54,59.59,59.54,59.59,4500.0,46.3657,46.4046,46.3657,46.4046,4500.0
2016-11-28 13:30:00,59.58,59.59,59.55,59.57,7000.0,46.3969,46.4046,46.3735,46.3891,7000.0
2016-11-28 13:35:00,59.56,59.62,59.56,59.61,5325.0,46.3813,46.428,46.3813,46.4202,5325.0
2016-11-28 13:40:00,59.61,59.64,59.59,59.63,6981.0,46.4202,46.4436,46.4046,46.4358,6981.0
2016-11-28 13:45:00,59.64,59.66,59.58,59.59,7843.0,46.4436,46.4592,46.3969,46.4046,7843.0
2016-11-28 13:50:00,59.6,59.62,59.59,59.6,3547.0,46.4124,46.428,46.4046,46.4124,3547.0
2016-11-28 13:55:00,59.6,59.61,59.57,59.6,5500.0,46.4124,46.4202,46.3891,46.4124,5500.0
2016-11-28 14:00:00,59.59,59.61,59.53,59.53,11534.0,46.4046,46.4202,46.3579,46.3579,11534.0
2016-11-28 14:05:00,59.55,59.59,59.55,59.57,10066.0,46.3735,46.4046,46.3735,46.3891,10066.0
2016-11-28 14:10:00,59.58,59.6,59.56,59.56,10123.0,46.3969,46.4124,46.3813,46.3813,10123.0
2016-11-28 14:15:00,59.56,59.58,59.56,59.57,7960.0,46.3813,46.3969,46.3813,46.3891,7960.0
2016-11-28 14:20:00,59.58,59.58,59.55,59.56,4479.0,46.3969,46.3969,46.3735,46.3813,4479.0
2016-11-28 14:25:00,59.56,59.57,59.55,59.57,2668.0,46.3813,46.3891,46.3735,46.3891,2668.0
2016-11-28 14:30:00,59.57,59.57,59.51,59.52,17778.0,46.3891,46.3891,46.3423,46.3501,17778.0
2016-11-28 14:35:00,59.52,59.54,59.51,59.51,3596.0,46.3501,46.3657,46.3423,46.3423,3596.0
2016-11-28 14:40:00,59.52,59.54,59.5,59.5,6425.0,46.3501,46.3657,46.3346,46.3346,6425.0
2016-11-28 14:45:00,59.52,59.53,59.51,59.53,6514.0,46.3501,46.3579,46.3423,46.3579,6514.0
2016-11-28 14:50:00,59.53,59.58,59.53,59.56,7440.0,46.3579,46.3969,46.3579,46.3813,7440.0
2016-11-28 14:55:00,59.54,59.55,59.46,59.5,6215.0,46.3657,46.3735,46.3034,46.3346,6215.0
2016-11-28 15:00:00,59.48,59.49,59.43,59.44,6637.0,46.319,46.3268,46.28,46.2878,6637.0
2016-11-28 15:05:00,59.42,59.47,59.42,59.47,4600.0,46.2723,46.3112,46.2723,46.3112,4600.0
2016-11-28 15:10:00,59.48,59.5,59.48,59.48,6491.0,46.319,46.3346,46.319,46.319,6491.0
2016-11-28 15:15:00,59.48,59.49,59.45,59.48,6083.0,46.319,46.3268,46.2956,46.319,6083.0
2016-11-28 15:20:00,59.48,59.49,59.45,59.45,7559.0,46.319,46.3268,46.2956,46.2956,7559.0
2016-11-28 15:25:00,59.46,59.46,59.34,59.34,14355.0,46.3034,46.3034,46.21,46.21,14355.0
2016-11-28 15:30:00,59.33,59.35,59.25,59.28,32990.0,46.2022,46.2177,46.1399,46.1632,32990.0
2016-11-28 15:35:00,59.29,59.31,59.26,59.27,14049.0,46.171,46.1866,46.1477,46.1554,14049.0
2016-11-28 15:40:00,59.27,59.29,59.2,59.21,45447.0,46.1554,46.171,46.1009,46.1087,45447.0
2016-11-28 15:45:00,59.2,59.27,59.2,59.24,26789.0,46.1009,46.1554,46.1009,46.1321,26789.0
2016-11-28 15:50:00,59.24,59.25,59.19,59.24,20927.0,46.1321,46.1399,46.0932,46.1321,20927.0
2016-11-28 15:55:00,59.25,59.28,59.2,59.26,68478.0,46.1399,46.1632,46.1009,46.1477,68478.0
2016-11-29 09:30:00,59.61,59.99,59.61,59.99,18744.0,46.4202,46.7161,46.4202,46.7161,18744.0
2016-11-29 09:35:00,60.0,60.31,60.0,60.29,30283.0,46.7239,46.9653,46.7239,46.9498,30283.0
2016-11-29 09:40:00,60.26,60.3,60.07,60.17,19534.0,46.9264,46.9575,46.7784,46.8563,19534.0
2016-11-29 09:45:00,60.1,60.27,60.04,60.04,17460.0,46.8018,46.9342,46.7551,46.7551,17460.0
2016-11-29 09:50:00,60.05,60.07,59.91,59.92,5401.0,46.7629,46.7784,46.6538,46.6616,5401.0
2016-11-29 09:55:00,59.93,60.1,59.92,60.0,10258.0,46.6694,46.8018,46.6616,46.7239,10258.0
2016-11-29 10:00:00,60.05,60.17,60.05,60.12,15174.0,46.7629,46.8563,46.7629,46.8174,15174.0
2016-11-29 10:05:00,60.15,60.47,60.14,60.34,15608.0,46.8407,47.0899,46.8329,46.9887,15608.0
2016-11-29 10:10:00,60.35,60.5,60.35,60.44,11690.0,46.9965,47.1133,46.9965,47.0666,11690.0
2016-11-29 10:15:00,60.5,60.57,60.44,60.54,10046.0,47.1133,47.1678,47.0666,47.1444,10046.0
2016-11-29 10:20:00,60.54,60.55,60.37,60.45,13304.0,47.1444,47.1522,47.0121,47.0744,13304.0
2016-11-29 10:25:00,60.44,60.52,60.28,60.32,11524.0,47.0666,47.1289,46.942,46.9731,11524.0
2016-11-29 10:30:00,60.34,60.4,60.17,60.19,36508.0,46.9887,47.0354,46.8563,46.8719,36508.0
2016-11-29 10:35:00,60.19,60.21,60.04,60.13,14101.0,46.8719,46.8875,46.7551,46.8252,14101.0
2016-11-29 10:40:00,60.12,60.35,60.06,60.28,18070.0,46.8174,46.9965,46.7706,46.942,18070.0
2016-11-29 10:45:00,60.3,60.36,60.3,60.36,16774.0,46.9575,47.0043,46.9575,47.0043,16774.0
2016-11-29 10:50:00,60.36,60.4,60.34,60.37,10511.0,47.0043,47.0354,46.9887,47.0121,10511.0
2016-11-29 10:55:00,60.37,60.52,60.35,60.52,15065.0,47.0121,47.1289,46.9965,47.1289,15065.0
2016-11-29 11:00:00,60.54,60.65,60.52,60.6,19743.0,47.1444,47.2301,47.1289,47.1912,19743.0
2016-11-29 11:05:00,60.59,60.8,60.59,60.8,31758.0,47.1834,47.3469,47.1834,47.3469,31758.0
2016-11-29 11:10:00,60.8,60.82,60.56,60.57,34787.0,47.3469,47.3625,47.16,47.1678,34787.0
2016-11-29 11:15:00,60.56,60.58,60.49,60.52,12681.0,47.16,47.1756,47.1055,47.1289,12681.0
2016-11-29 11:20:00,60.52,60.63,60.51,60.61,7220.0,47.1289,47.2145,47.1211,47.199,7220.0
2016-11-29 11:25:00,60.61,60.65,60.55,60.56,14302.0,47.199,47.2301,47.1522,47.16,14302.0
2016-11-29 11:30:00,60.55,60.55,60.46,60.48,7579.0,47.1522,47.1522,47.0821,47.0977,7579.0
2016-11-29 11:35:00,60.49,60.58,60.48,60.58,8076.0,47.1055,47.1756,47.0977,47.1756,8076.0
2016-11-29 11:40:00,60.59,60.62,60.55,60.55,8319.0,47.1834,47.2067,47.1522,47.1522,8319.0
2016-11-29 11:45:00,60.54,60.59,60.52,60.59,9260.0,47.1444,47.1834,47.1289,47.1834,9260.0
2016-11-29 11:50:00,60.6,60.6,60.46,60.46,6800.0,47.1912,47.1912,47.0821,47.0821,6800.0
2016-11-29 11:55:00,60.46,60.59,60.45,60.59,9193.0,47.0821,47.1834,47.0744,47.1834,9193.0
2016-11-29 12:00:00,60.54,60.55,60.45,60.48,7082.0,47.1444,47.1522,47.0744,47.0977,7082.0
2016-11-29 12:05:00,60.48,60.49,60.45,60.48,8453.0,47.0977,47.1055,47.0744,47.0977,8453.0
2016-11-29 12:10:00,60.47,60.59,60.46,60.58,11861.0,47.0899,47.1834,47.0821,47.1756,11861.0
2016-11-29 12:15:00,60.57,60.67,60.57,60.65,11261.0,47.1678,47.2457,47.1678,47.2301,11261.0
2016-11-29 12:20:00,60.67,60.7,60.63,60.64,25566.0,47.2457,47.269,47.2145,47.2223,25566.0
2016-11-29 12:25:00,60.62,60.63,60.47,60.47,12961.0,47.2067,47.2145,47.0899,47.0899,12961.0
2016-11-29 12:30:00,60.47,60.49,60.34,60.35,19569.0,47.0899,47.1055,46.9887,46.9965,19569.0
2016-11-29 12:35:00,60.36,60.39,60.31,60.31,13437.0,47.0043,47.0276,46.9653,46.9653,13437.0
2016-11-29 12:40:00,60.3,60.35,60.27,60.27,10654.0,46.9575,46.9965,46.9342,46.9342,10654.0
2016-11-29 12:45:00,60.24,60.33,60.24,60.32,4311.0,46.9108,46.9809,46.9108,46.9731,4311.0
2016-11-29 12:50:00,60.28,60.34,60.28,60.33,5531.0,46.942,46.9887,46.942,46.9809,5531.0
2016-11-29 12:55:00,60.34,60.45,60.33,60.44,5437.0,46.9887,47.0744,46.9809,47.0666,5437.0
2016-11-29 13:00:00,60.45,60.47,60.4,60.43,7876.0,47.0744,47.0899,47.0354,47.0588,7876.0
2016-11-29 13:05:00,60.43,60.47,60.37,60.37,8810.0,47.0588,47.0899,47.0121,47.0121,8810.0
2016-11-29 13:10:00,60.36,60.46,60.35,60.46,4090.0,47.0043,47.0821,46.9965,47.0821,4090.0
2016-11-29 13:15:00,60.43,60.46,60.34,60.34,8438.0,47.0588,47.0821,46.9887,46.9887,8438.0
2016-11-29 13:20:00,60.34,60.41,60.33,60.41,6351.0,46.9887,47.0432,46.9809,47.0432,6351.0
2016-11-29 13:25:00,60.41,60.41,60.33,60.36,5091.0,47.0432,47.0432,46.9809,47.0043,5091.0
2016-11-29 13:30:00,60.36,60.36,60.33,60.33,25562.0,47.0043,47.0043,46.9809,46.9809,25562.0
2016-11-29 13:35:00,60.35,60.36,60.31,60.31,12307.0,46.9965,47.0043,46.9653,46.9653,12307.0
2016-11-29 13:40:00,60.32,60.42,60.31,60.42,40392.0,46.9731,47.051,46.9653,47.051,40392.0
2016-11-29 13:45:00,60.42,60.51,60.42,60.5,5760.0,47.051,47.1211,47.051,47.1133,5760.0
2016-11-29 13:50:00,60.5,60.57,60.49,60.56,5065.0,47.1133,47.1678,47.1055,47.16,5065.0
2016-11-29 13:55:00,60.56,60.6,60.54,60.59,7562.0,47.16,47.1912,47.1444,47.1834,7562.0
2016-11-29 14:00:00,60.58,60.62,60.55,60.57,11082.0,47.1756,47.2067,47.1522,47.1678,11082.0
2016-11-29 14:05:00,60.57,60.57,60.51,60.55,10211.0,47.1678,47.1678,47.1211,47.1522,10211.0
2016-11-29 14:10:00,60.54,60.55,60.52,60.53,5300.0,47.1444,47.1522,47.1289,47.1367,5300.0
2016-11-29 14:15:00,60.53,60.54,60.45,60.45,9313.0,47.1367,47.1444,47.0744,47.0744,9313.0
2016-11-29 14:20:00,60.47,60.47,60.39,60.41,11508.0,47.0899,47.0899,47.0276,47.0432,11508.0
2016-11-29 14:25:00,60.4,60.41,60.3,60.31,7879.0,47.0354,47.0432,46.9575,46.9653,7879.0
2016-11-29 14:30:00,60.31,60.32,60.28,60.28,10675.0,46.9653,46.9731,46.942,46.942,10675.0
2016-11-29 14:35:00,60.27,60.29,60.25,60.28,6153.0,46.9342,46.9498,46.9186,46.942,6153.0
2016-11-29 14:40:00,60.29,60.41,60.29,60.4,29228.0,46.9498,47.0432,46.9498,47.0354,29228.0
2016-11-29 14:45:00,60.42,60.46,60.35,60.38,6416.0,47.051,47.0821,46.9965,47.0198,6416.0
2016-11-29 14:50:00,60.37,60.39,60.34,60.35,5634.0,47.0121,47.0276,46.9887,46.9965,5634.0
2016-11-29 14:55:00,60.34,60.35,60.26,60.26,5635.0,46.9887,46.9965,46.9264,46.9264,5635.0
2016-11-29 15:00:00,60.26,60.27,60.17,60.22,9371.0,46.9264,46.9342,46.8563,46.8952,9371.0
2016-11-29 15:05:00,60.22,60.27,60.2,60.27,37794.0,46.8952,46.9342,46.8797,46.9342,37794.0
2016-11-29 15:10:00,60.26,60.34,60.26,60.31,8854.0,46.9264,46.9887,46.9264,46.9653,8854.0
2016-11-29 15:15:00,60.33,60.35,60.29,60.3,8233.0,46.9809,46.9965,46.9498,46.9575,8233.0
2016-11-29 15:20:00,60.29,60.3,60.27,60.29,9556.0,46.9498,46.9575,46.9342,46.9498,9556.0
2016-11-29 15:25:00,60.3,60.35,60.27,60.27,12217.0,46.9575,46.9965,46.9342,46.9342,12217.0
2016-11-29 15:30:00,60.27,60.28,60.24,60.24,12050.0,46.9342,46.942,46.9108,46.9108,12050.0
2016-11-29 15:35:00,60.24,60.27,60.19,60.19,19252.0,46.9108,46.9342,46.8719,46.8719,19252.0
2016-11-29 15:40:00,60.18,60.22,60.18,60.19,18992.0,46.8641,46.8952,46.8641,46.8719,18992.0
2016-11-29 15:45:00,60.19,60.19,60.12,60.13,27856.0,46.8719,46.8719,46.8174,46.8252,27856.0
2016-11-29 15:50:00,60.13,60.2,60.13,60.19,27604.0,46.8252,46.8797,46.8252,46.8719,27604.0
2016-11-29 15:55:00,60.19,60.24,60.17,60.18,79199.0,46.8719,46.9108,46.8563,46.8641,79199.0
2016-11-30 09:30:00,59.87,60.28,59.69,60.05,32120.0,46.6227,46.942,46.4825,46.7629,32120.0
2016-11-30 09:35:00,60.08,60.08,59.7,59.89,20701.0,46.7862,46.7862,46.4903,46.6383,20701.0
2016-11-30 09:40:00,59.95,59.95,59.75,59.78,16164.0,46.685,46.685,46.5292,46.5526,16164.0
2016-11-30 09:45:00,59.73,60.07,59.73,60.07,14313.0,46.5137,46.7784,46.5137,46.7784,14313.0
2016-11-30 09:50:00,60.05,60.05,59.54,59.58,65644.0,46.7629,46.7629,46.3657,46.3969,65644.0
2016-11-30 09:55:00,59.59,59.6,59.34,59.4,16994.0,46.4046,46.4124,46.21,46.2567,16994.0
2016-11-30 10:00:00,59.4,59.46,59.31,59.36,13678.0,46.2567,46.3034,46.1866,46.2255,13678.0
2016-11-30 10:05:00,59.36,59.59,59.36,59.59,17857.0,46.2255,46.4046,46.2255,46.4046,17857.0
2016-11-30 10:10:00,59.6,59.76,59.59,59.71,14800.0,46.4124,46.537,46.4046,46.4981,14800.0
2016-11-30 10:15:00,59.69,59.72,59.56,59.63,9831.0,46.4825,46.5059,46.3813,46.4358,9831.0
2016-11-30 10:20:00,59.61,59.69,59.47,59.47,18829.0,46.4202,46.4825,46.3112,46.3112,18829.0
2016-11-30 10:25:00,59.48,59.61,59.48,59.59,8808.0,46.319,46.4202,46.319,46.4046,8808.0
2016-11-30 10:30:00,59.55,59.61,59.54,59.61,8697.0,46.3735,46.4202,46.3657,46.4202,8697.0
2016-11-30 10:35:00,59.59,59.67,59.57,59.63,12561.0,46.4046,46.4669,46.3891,46.4358,12561.0
2016-11-30 10:40:00,59.62,59.65,59.59,59.64,9199.0,46.428,46.4514,46.4046,46.4436,9199.0
2016-11-30 10:45:00,59.63,59.66,59.58,59.66,12962.0,46.4358,46.4592,46.3969,46.4592,12962.0
2016-11-30 10:50:00,59.66,59.67,59.57,59.64,15725.0,46.4592,46.4669,46.3891,46.4436,15725.0
2016-11-30 10:55:00,59.66,59.78,59.66,59.71,19296.0,46.4592,46.5526,46.4592,46.4981,19296.0
2016-11-30 11:00:00,59.7,59.74,59.64,59.74,13504.0,46.4903,46.5215,46.4436,46.5215,13504.0
2016-11-30 11:05:00,59.75,59.85,59.73,59.83,12561.0,46.5292,46.6071,46.5137,46.5915,12561.0
2016-11-30 11:10:00,59.86,59.9,59.81,59.89,16444.0,46.6149,46.6461,46.576,46.6383,16444.0
2016-11-30 11:15:00,59.9,59.94,59.83,59.85,17767.0,46.6461,46.6772,46.5915,46.6071,17767.0
2016-11-30 11:20:00,59.84,59.9,59.8,59.84,21376.0,46.5993,46.6461,46.5682,46.5993,21376.0
2016-11-30 11:25:00,59.82,59.83,59.79,59.82,7541.0,46.5838,46.5915,46.5604,46.5838,7541.0
2016-11-30 11:30:00,59.83,59.86,59.79,59.83,13383.0,46.5915,46.6149,46.5604,46.5915,13383.0
2016-11-30 11:35:00,59.83,59.87,59.81,59.86,5961.0,46.5915,46.6227,46.576,46.6149,5961.0
2016-11-30 11:40:00,59.87,59.9,59.78,59.78,11858.0,46.6227,46.6461,46.5526,46.5526,11858.0
2016-11-30 11:45:00,59.78,59.78,59.69,59.72,13526.0,46.5526,46.5526,46.4825,46.5059,13526.0
2016-11-30 11:50:00,59.7,59.73,59.64,59.66,4628.0,46.4903,46.5137,46.4436,46.4592,4628.0
2016-11-30 11:55:00,59.65,59.65,59.55,59.55,6110.0,46.4514,46.4514,46.3735,46.3735,6110.0
2016-11-30 12:00:00,59.58,59.6,59.5,59.52,10851.0,46.3969,46.4124,46.3346,46.3501,10851.0
2016-11-30 12:05:00,59.5,59.54,59.47,59.5,10700.0,46.3346,46.3657,46.3112,46.3346,10700.0
2016-11-30 12:10:00,59.53,59.53,59.44,59.44,3373.0,46.3579,46.3579,46.2878,46.2878,3373.0
2016-11-30 12:15:00,59.44,59.48,59.4,59.42,10339.0,46.2878,46.319,46.2567,46.2723,10339.0
2016-11-30 12:20:00,59.44,59.44,59.4,59.43,2821.0,46.2878,46.2878,46.2567,46.28,2821.0
2016-11-30 12:25:00,59.42,59.44,59.39,59.4,1895.0,46.2723,46.2878,46.2489,46.2567,1895.0
2016-11-30 12:30:00,59.41,59.41,59.35,59.38,7667.0,46.2645,46.2645,46.2177,46.2411,7667.0
2016-11-30 12:35:00,59.35,59.36,59.24,59.24,11174.0,46.2177,46.2255,46.1321,46.1321,11174.0
2016-11-30 12:40:00,59.24,59.3,59.23,59.27,7044.0,46.1321,46.1788,46.1243,46.1554,7044.0
2016-11-30 12:45:00,59.27,59.29,59.2,59.23,5396.0,46.1554,46.171,46.1009,46.1243,5396.0
2016-11-30 12:50:00,59.22,59.23,59.12,59.19,13535.0,46.1165,46.1243,46.0386,46.0932,13535.0
2016-11-30 12:55:00,59.19,59.24,59.17,59.24,5300.0,46.0932,46.1321,46.0776,46.1321,5300.0
2016-11-30 13:00:00,59.25,59.25,59.2,59.24,6115.0,46.1399,46.1399,46.1009,46.1321,6115.0
2016-11-30 13:05:00,59.24,59.25,59.17,59.18,5259.0,46.1321,46.1399,46.0776,46.0854,5259.0
2016-11-30 13:10:00,59.19,59.21,59.13,59.18,25130.0,46.0932,46.1087,46.0464,46.0854,25130.0
2016-11-30 13:15:00,59.19,59.4,59.18,59.4,24131.0,46.0932,46.2567,46.0854,46.2567,24131.0
2016-11-30 13:20:00,59.4,59.44,59.38,59.42,6544.0,46.2567,46.2878,46.2411,46.2723,6544.0
2016-11-30 13:25:00,59.41,59.49,59.41,59.46,4375.0,46.2645,46.3268,46.2645,46.3034,4375.0
2016-11-30 13:30:00,59.45,59.47,59.4,59.4,5400.0,46.2956,46.3112,46.2567,46.2567,5400.0
2016-11-30 13:35:00,59.4,59.48,59.38,59.44,7379.0,46.2567,46.319,46.2411,46.2878,7379.0
2016-11-30 13:40:00,59.43,59.49,59.4,59.48,12166.0,46.28,46.3268,46.2567,46.319,12166.0
2016-11-30 13:45:00,59.47,59.5,59.47,59.49,5000.0,46.3112,46.3346,46.3112,46.3268,5000.0
2016-11-30 13:50:00,59.49,59.5,59.42,59.42,5794.0,46.3268,46.3346,46.2723,46.2723,5794.0
2016-11-30 13:55:00,59.42,59.45,59.33,59.34,11795.0,46.2723,46.2956,46.2022,46.21,11795.0
2016-11-30 14:00:00,59.36,59.36,59.31,59.31,6128.0,46.2255,46.2255,46.1866,46.1866,6128.0
2016-11-30 14:05:00,59.28,59.32,59.25,59.27,4167.0,46.1632,46.1944,46.1399,46.1554,4167.0
2016-11-30 14:10:00,59.25,59.26,59.24,59.26,6686.0,46.1399,46.1477,46.1321,46.1477,6686.0
2016-11-30 14:15:00,59.25,59.25,59.21,59.22,6402.0,46.1399,46.1399,46.1087,46.1165,6402.0
2016-11-30 14:20:00,59.22,59.23,59.21,59.23,7890.0,46.1165,46.1243,46.1087,46.1243,7890.0
2016-11-30 14:25:00,59.22,59.22,59.18,59.18,9245.0,46.1165,46.1165,46.0854,46.0854,9245.0
2016-11-30 14:30:00,59.18,59.18,59.12,59.12,8104.0,46.0854,46.0854,46.0386,46.0386,8104.0
2016-11-30 14:35:00,59.12,59.14,59.08,59.08,10347.0,46.0386,46.0542,46.0075,46.0075,10347.0
2016-11-30 14:40:00,59.08,59.09,59.01,59.01,18256.0,46.0075,46.0153,45.953,45.953,18256.0
2016-11-30 14:45:00,59.02,59.06,59.01,59.04,14073.0,45.9608,45.9919,45.953,45.9763,14073.0
2016-11-30 14:50:00,59.04,59.11,59.04,59.1,9224.0,45.9763,46.0309,45.9763,46.0231,9224.0
2016-11-30 14:55:00,59.11,59.21,59.11,59.18,12748.0,46.0309,46.1087,46.0309,46.0854,12748.0
2016-11-30 15:00:00,59.19,59.25,59.18,59.25,11562.0,46.0932,46.1399,46.0854,46.1399,11562.0
2016-11-30 15:05:00,59.25,59.25,59.16,59.18,11882.0,46.1399,46.1399,46.0698,46.0854,11882.0
2016-11-30 15:10:00,59.19,59.27,59.18,59.27,10397.0,46.0932,46.1554,46.0854,46.1554,10397.0
2016-11-30 15:15:00,59.29,59.39,59.29,59.38,27367.0,46.171,46.2489,46.171,46.2411,27367.0
2016-11-30 15:20:00,59.38,59.39,59.36,59.36,32407.0,46.2411,46.2489,46.2255,46.2255,32407.0
2016-11-30 15:25:00,59.36,59.39,59.34,59.38,24520.0,46.2255,46.2489,46.21,46.2411,24520.0
2016-11-30 15:30:00,59.38,59.39,59.33,59.36,49129.0,46.2411,46.2489,46.2022,46.2255,49129.0
2016-11-30 15:35:00,59.36,59.39,59.26,59.28,74042.0,46.2255,46.2489,46.1477,46.1632,74042.0
2016-11-30 15:40:00,59.28,59.29,59.2,59.22,30571.0,46.1632,46.171,46.1009,46.1165,30571.0
2016-11-30 15:45:00,59.22,59.25,59.21,59.23,42786.0,46.1165,46.1399,46.1087,46.1243,42786.0
2016-11-30 15:50:00,59.23,59.24,59.18,59.2,56611.0,46.1243,46.1321,46.0854,46.1009,56611.0
2016-11-30 15:55:00,59.2,59.21,59.09,59.09,83624.0,46.1009,46.1087,46.0153,46.0153,83624.0
2016-12-01 09:30:00,58.99,59.19,58.41,58.42,30680.0,45.9374,46.0932,45.4857,45.4935,30680.0
2016-12-01 09:35:00,58.42,58.95,58.42,58.82,25529.0,45.4935,45.9063,45.4935,45.805,25529.0
2016-12-01 09:40:00,58.82,59.17,58.8,59.14,13728.0,45.805,46.0776,45.7894,46.0542,13728.0
2016-12-01 09:45:00,59.14,59.27,59.09,59.2,17843.0,46.0542,46.1554,46.0153,46.1009,17843.0
2016-12-01 09:50:00,59.2,59.45,59.16,59.16,17562.0,46.1009,46.2956,46.0698,46.0698,17562.0
2016-12-01 09:55:00,59.13,59.36,59.05,59.31,13358.0,46.0464,46.2255,45.9841,46.1866,13358.0
2016-12-01 10:00:00,59.4,59.68,59.35,59.67,13670.0,46.2567,46.4747,46.2177,46.4669,13670.0
2016-12-01 10:05:00,59.67,59.79,59.6,59.79,10253.0,46.4669,46.5604,46.4124,46.5604,10253.0
2016-12-01 10:10:00,59.75,59.96,59.71,59.96,22416.0,46.5292,46.6928,46.4981,46.6928,22416.0
2016-12-01 10:15:00,59.94,59.94,59.81,59.88,24168.0,46.6772,46.6772,46.576,46.6305,24168.0
2016-12-01 10:20:00,59.86,59.94,59.63,59.74,11349.0,46.6149,46.6772,46.4358,46.5215,11349.0
2016-12-01 10:25:00,59.74,59.87,59.71,59.86,8704.0,46.5215,46.6227,46.4981,46.6149,8704.0
2016-12-01 10:30:00,59.87,59.87,59.64,59.77,9512.0,46.6227,46.6227,46.4436,46.5448,9512.0
2016-12-01 10:35:00,59.73,59.89,59.71,59.71,9314.0,46.5137,46.6383,46.4981,46.4981,9314.0
2016-12-01 10:40:00,59.68,59.7,59.56,59.61,9473.0,46.4747,46.4903,46.3813,46.4202,9473.0
2016-12-01 10:45:00,59.54,59.64,59.52,59.64,5663.0,46.3657,46.4436,46.3501,46.4436,5663.0
2016-12-01 10:50:00,59.68,59.68,59.58,59.61,8567.0,46.4747,46.4747,46.3969,46.4202,8567.0
2016-12-01 10:55:00,59.62,59.65,59.46,59.62,30021.0,46.428,46.4514,46.3034,46.428,30021.0
2016-12-01 11:00:00,59.65,59.76,59.58,59.7,8622.0,46.4514,46.537,46.3969,46.4903,8622.0
2016-12-01 11:05:00,59.75,59.76,59.6,59.71,28424.0,46.5292,46.537,46.4124,46.4981,28424.0
2016-12-01 11:10:00,59.68,59.88,59.68,59.82,14852.0,46.4747,46.6305,46.4747,46.5838,14852.0
2016-12-01 11:15:00,59.84,59.84,59.74,59.83,20091.0,46.5993,46.5993,46.5215,46.5915,20091.0
2016-12-01 11:20:00,59.81,59.95,59.81,59.93,11887.0,46.576,46.685,46.576,46.6694,11887.0
2016-12-01 11:25:00,59.95,60.08,59.92,60.05,25993.0,46.685,46.7862,46.6616,46.7629,25993.0
2016-12-01 11:30:00,60.06,60.08,59.98,60.05,10801.0,46.7706,46.7862,46.7083,46.7629,10801.0
2016-12-01 11:35:00,60.05,60.08,59.94,60.01,14216.0,46.7629,46.7862,46.6772,46.7317,14216.0
2016-12-01 11:40:00,59.98,60.02,59.97,60.0,13036.0,46.7083,46.7395,46.7006,46.7239,13036.0
2016-12-01 11:45:00,59.99,60.06,59.99,60.01,6799.0,46.7161,46.7706,46.7161,46.7317,6799.0
2016-12-01 11:50:00,60.0,60.08,59.99,60.05,34324.0,46.7239,46.7862,46.7161,46.7629,34324.0
2016-12-01 11:55:00,60.06,60.11,60.02,60.11,6938.0,46.7706,46.8096,46.7395,46.8096,6938.0
2016-12-01 12:00:00,60.11,60.11,59.96,60.0,7844.0,46.8096,46.8096,46.6928,46.7239,7844.0
2016-12-01 12:05:00,60.0,60.01,59.93,59.93,9830.0,46.7239,46.7317,46.6694,46.6694,9830.0
2016-12-01 12:10:00,59.93,59.98,59.89,59.96,8491.0,46.6694,46.7083,46.6383,46.6928,8491.0
2016-12-01 12:15:00,59.96,60.0,59.94,59.97,11314.0,46.6928,46.7239,46.6772,46.7006,11314.0
2016-12-01 12:20:00,59.99,60.04,59.96,60.0,16462.0,46.7161,46.7551,46.6928,46.7239,16462.0
2016-12-01 12:25:00,60.0,60.02,59.97,60.01,7738.0,46.7239,46.7395,46.7006,46.7317,7738.0
2016-12-01 12:30:00,60.02,60.1,60.01,60.09,8862.0,46.7395,46.8018,46.7317,46.794,8862.0
2016-12-01 12:35:00,60.1,60.1,59.98,59.98,7713.0,46.8018,46.8018,46.7083,46.7083,7713.0
2016-12-01 12:40:00,59.98,60.01,59.93,59.95,11716.0,46.7083,46.7317,46.6694,46.685,11716.0
2016-12-01 12:45:00,59.95,60.01,59.95,59.95,8749.0,46.685,46.7317,46.685,46.685,8749.0
2016-12-01 12:50:00,59.95,59.97,59.94,59.95,5511.0,46.685,46.7006,46.6772,46.685,5511.0
2016-12-01 12:55:00,59.94,59.95,59.83,59.89,11364.0,46.6772,46.685,46.5915,46.6383,11364.0
2016-12-01 13:00:00,59.87,59.87,59.74,59.75,5488.0,46.6227,46.6227,46.5215,46.5292,5488.0
2016-12-01 13:05:00,59.76,59.76,59.59,59.59,8106.0,46.537,46.537,46.4046,46.4046,8106.0
2016-12-01 13:10:00,59.61,59.65,59.56,59.62,9763.0,46.4202,46.4514,46.3813,46.428,9763.0
2016-12-01 13:15:00,59.63,59.66,59.53,59.55,24614.0,46.4358,46.4592,46.3579,46.3735,24614.0
2016-12-01 13:20:00,59.55,59.59,59.53,59.53,10693.0,46.3735,46.4046,46.3579,46.3579,10693.0
2016-12-01 13:25:00,59.55,59.62,59.53,59.59,7350.0,46.3735,46.428,46.3579,46.4046,7350.0
2016-12-01 13:30:00,59.59,59.65,59.57,59.58,10543.0,46.4046,46.4514,46.3891,46.3969,10543.0
2016-12-01 13:35:00,59.62,59.62,59.54,59.57,30500.0,46.428,46.428,46.3657,46.3891,30500.0
2016-12-01 13:40:00,59.6,59.6,59.51,59.51,5638.0,46.4124,46.4124,46.3423,46.3423,5638.0
2016-12-01 13:45:00,59.52,59.55,59.46,59.47,11047.0,46.3501,46.3735,46.3034,46.3112,11047.0
2016-12-01 13:50:00,59.49,59.5,59.43,59.49,6475.0,46.3268,46.3346,46.28,46.3268,6475.0
2016-12-01 13:55:00,59.49,59.53,59.43,59.43,7466.0,46.3268,46.3579,46.28,46.28,7466.0
2016-12-01 14:00:00,59.44,59.57,59.44,59.54,6527.0,46.2878,46.3891,46.2878,46.3657,6527.0
2016-12-01 14:05:00,59.54,59.56,59.51,59.52,5650.0,46.3657,46.3813,46.3423,46.3501,5650.0
2016-12-01 14:10:00,59.55,59.58,59.54,59.56,11263.0,46.3735,46.3969,46.3657,46.3813,11263.0
2016-12-01 14:15:00,59.55,59.55,59.51,59.51,9770.0,46.3735,46.3735,46.3423,46.3423,9770.0
2016-12-01 14:20:00,59.52,59.55,59.43,59.45,8130.0,46.3501,46.3735,46.28,46.2956,8130.0
2016-12-01 14:25:00,59.46,59.52,59.38,59.42,11947.0,46.3034,46.3501,46.2411,46.2723,11947.0
2016-12-01 14:30:00,59.43,59.48,59.4,59.44,8197.0,46.28,46.319,46.2567,46.2878,8197.0
2016-12-01 14:35:00,59.45,59.45,59.37,59.39,6778.0,46.2956,46.2956,46.2333,46.2489,6778.0
2016-12-01 14:40:00,59.38,59.48,59.38,59.45,12454.0,46.2411,46.319,46.2411,46.2956,12454.0
2016-12-01 14:45:00,59.45,59.47,59.43,59.43,4800.0,46.2956,46.3112,46.28,46.28,4800.0
2016-12-01 14:50:00,59.43,59.46,59.42,59.45,11191.0,46.28,46.3034,46.2723,46.2956,11191.0
2016-12-01 14:55:00,59.45,59.46,59.39,59.39,15275.0,46.2956,46.3034,46.2489,46.2489,15275.0
2016-12-01 15:00:00,59.39,59.43,59.38,59.42,15548.0,46.2489,46.28,46.2411,46.2723,15548.0
2016-12-01 15:05:00,59.42,59.42,59.31,59.38,13285.0,46.2723,46.2723,46.1866,46.2411,13285.0
2016-12-01 15:10:00,59.38,59.45,59.38,59.45,14157.0,46.2411,46.2956,46.2411,46.2956,14157.0
2016-12-01 15:15:00,59.46,59.46,59.36,59.37,10041.0,46.3034,46.3034,46.2255,46.2333,10041.0
2016-12-01 15:20:00,59.34,59.35,59.27,59.27,16131.0,46.21,46.2177,46.1554,46.1554,16131.0
2016-12-01 15:25:00,59.28,59.28,59.16,59.17,24498.0,46.1632,46.1632,46.0698,46.0776,24498.0
2016-12-01 15:30:00,59.18,59.2,59.12,59.14,31661.0,46.0854,46.1009,46.0386,46.0542,31661.0
2016-12-01 15:35:00,59.14,59.15,59.07,59.09,29797.0,46.0542,46.062,45.9997,46.0153,29797.0
2016-12-01 15:40:00,59.08,59.13,59.05,59.07,40046.0,46.0075,46.0464,45.9841,45.9997,40046.0
2016-12-01 15:45:00,59.06,59.08,58.96,58.97,40556.0,45.9919,46.0075,45.914,45.9218,40556.0
2016-12-01 15:50:00,58.97,59.09,58.97,59.03,76922.0,45.9218,46.0153,45.9218,45.9686,76922.0
2016-12-01 15:55:00,59.03,59.17,59.01,59.12,111951.0,45.9686,46.0776,45.953,46.0386,111951.0
2016-12-02 09:30:00,59.03,59.03,58.71,58.95,14242.0,45.9686,45.9686,45.7194,45.9063,14242.0
2016-12-02 09:35:00,58.94,59.27,58.93,59.25,5730.0,45.8985,46.1554,45.8907,46.1399,5730.0
2016-12-02 09:40:00,59.27,59.3,59.19,59.2,3121.0,46.1554,46.1788,46.0932,46.1009,3121.0
2016-12-02 09:45:00,59.27,59.42,59.25,59.4,7478.0,46.1554,46.2723,46.1399,46.2567,7478.0
2016-12-02 09:50:00,59.38,59.46,59.35,59.44,11301.0,46.2411,46.3034,46.2177,46.2878,11301.0
2016-12-02 09:55:00,59.47,59.56,59.42,59.44,8179.0,46.3112,46.3813,46.2723,46.2878,8179.0
2016-12-02 10:00:00,59.45,59.52,59.3,59.31,11380.0,46.2956,46.3501,46.1788,46.1866,11380.0
2016-12-02 10:05:00,59.28,59.48,59.28,59.38,31487.0,46.1632,46.319,46.1632,46.2411,31487.0
2016-12-02 10:10:00,59.37,59.37,58.98,59.06,37972.0,46.2333,46.2333,45.9296,45.9919,37972.0
2016-12-02 10:15:00,59.07,59.09,58.7,58.8,32166.0,45.9997,46.0153,45.7116,45.7894,32166.0
2016-12-02 10:20:00,58.84,58.94,58.58,58.64,26800.0,45.8206,45.8985,45.6181,45.6648,26800.0
2016-12-02 10:25:00,58.7,58.79,58.67,58.79,4736.0,45.7116,45.7817,45.6882,45.7817,4736.0
2016-12-02 10:30:00,58.79,59.01,58.78,58.94,10826.0,45.7817,45.953,45.7739,45.8985,10826.0
2016-12-02 10:35:00,58.93,59.16,58.91,59.14,24463.0,45.8907,46.0698,45.8751,46.0542,24463.0
2016-12-02 10:40:00,59.16,59.2,59.01,59.12,16192.0,46.0698,46.1009,45.953,46.0386,16192.0
2016-12-02 10:45:00,59.16,59.18,59.05,59.18,10684.0,46.0698,46.0854,45.9841,46.0854,10684.0
2016-12-02 10:50:00,59.19,59.34,59.18,59.3,4850.0,46.0932,46.21,46.0854,46.1788,4850.0
2016-12-02 10:55:00,59.3,59.3,59.24,59.24,7557.0,46.1788,46.1788,46.1321,46.1321,7557.0
2016-12-02 11:00:00,59.23,59.28,59.14,59.28,10125.0,46.1243,46.1632,46.0542,46.1632,10125.0
2016-12-02 11:05:00,59.25,59.36,59.17,59.31,19128.0,46.1399,46.2255,46.0776,46.1866,19128.0
2016-12-02 11:10:00,59.34,59.34,59.24,59.24,2123.0,46.21,46.21,46.1321,46.1321,2123.0
2016-12-02 11:15:00,59.21,59.21,59.13,59.19,8542.0,46.1087,46.1087,46.0464,46.0932,8542.0
2016-12-02 11:20:00,59.16,59.21,59.02,59.02,6909.0,46.0698,46.1087,45.9608,45.9608,6909.0
2016-12-02 11:25:00,59.02,59.16,59.01,59.16,6300.0,45.9608,46.0698,45.953,46.0698,6300.0
2016-12-02 11:30:00,59.14,59.14,59.06,59.07,6223.0,46.0542,46.0542,45.9919,45.9997,6223.0
2016-12-02 11:35:00,59.11,59.13,59.02,59.03,10551.0,46.0309,46.0464,45.9608,45.9686,10551.0
2016-12-02 11:40:00,59.04,59.15,59.03,59.05,9921.0,45.9763,46.062,45.9686,45.9841,9921.0
2016-12-02 11:45:00,59.05,59.16,59.05,59.14,6513.0,45.9841,46.0698,45.9841,46.0542,6513.0
2016-12-02 11:50:00,59.14,59.2,59.13,59.18,2899.0,46.0542,46.1009,46.0464,46.0854,2899.0
2016-12-02 11:55:00,59.22,59.3,59.21,59.23,7791.0,46.1165,46.1788,46.1087,46.1243,7791.0
2016-12-02 12:00:00,59.18,59.25,59.16,59.25,15490.0,46.0854,46.1399,46.0698,46.1399,15490.0
2016-12-02 12:05:00,59.26,59.32,59.26,59.26,4571.0,46.1477,46.1944,46.1477,46.1477,4571.0
2016-12-02 12:10:00,59.26,59.32,59.25,59.25,4717.0,46.1477,46.1944,46.1399,46.1399,4717.0
2016-12-02 12:15:00,59.27,59.29,59.24,59.25,17599.0,46.1554,46.171,46.1321,46.1399,17599.0
2016-12-02 12:20:00,59.29,59.34,59.29,59.33,2401.0,46.171,46.21,46.171,46.2022,2401.0
2016-12-02 12:25:00,59.31,59.31,59.21,59.23,4081.0,46.1866,46.1866,46.1087,46.1243,4081.0
2016-12-02 12:30:00,59.19,59.22,59.13,59.18,5856.0,46.0932,46.1165,46.0464,46.0854,5856.0
2016-12-02 12:35:00,59.18,59.24,59.16,59.16,8622.0,46.0854,46.1321,46.0698,46.0698,8622.0
2016-12-02 12:40:00,59.19,59.24,59.19,59.2,8109.0,46.0932,46.1321,46.0932,46.1009,8109.0
2016-12-02 12:45:00,59.2,59.24,59.2,59.22,2800.0,46.1009,46.1321,46.1009,46.1165,2800.0
2016-12-02 12:50:00,59.19,59.26,59.18,59.21,25190.0,46.0932,46.1477,46.0854,46.1087,25190.0
2016-12-02 12:55:00,59.25,59.27,59.18,59.2,21916.0,46.1399,46.1554,46.0854,46.1009,21916.0
2016-12-02 13:00:00,59.21,59.23,59.19,59.21,11553.0,46.1087,46.1243,46.0932,46.1087,11553.0
2016-12-02 13:05:00,59.22,59.22,59.06,59.07,13170.0,46.1165,46.1165,45.9919,45.9997,13170.0
2016-12-02 13:10:00,59.06,59.06,58.88,58.88,9144.0,45.9919,45.9919,45.8517,45.8517,9144.0
2016-12-02 13:15:00,58.88,58.93,58.87,58.9,11350.0,45.8517,45.8907,45.844,45.8673,11350.0
2016-12-02 13:20:00,58.9,58.92,58.86,58.91,19172.0,45.8673,45.8829,45.8362,45.8751,19172.0
2016-12-02 13:25:00,58.9,58.99,58.89,58.98,17335.0,45.8673,45.9374,45.8595,45.9296,17335.0
2016-12-02 13:30:00,58.97,58.99,58.92,58.92,35806.0,45.9218,45.9374,45.8829,45.8829,35806.0
2016-12-02 13:35:00,58.92,58.92,58.75,58.8,14830.0,45.8829,45.8829,45.7505,45.7894,14830.0
2016-12-02 13:40:00,58.81,58.83,58.71,58.71,8498.0,45.7972,45.8128,45.7194,45.7194,8498.0
2016-12-02 13:45:00,58.71,58.8,58.7,58.79,13198.0,45.7194,45.7894,45.7116,45.7817,13198.0
2016-12-02 13:50:00,58.8,58.88,58.8,58.88,16083.0,45.7894,45.8517,45.7894,45.8517,16083.0
2016-12-02 13:55:00,58.88,58.9,58.86,58.87,9408.0,45.8517,45.8673,45.8362,45.844,9408.0
2016-12-02 14:00:00,58.9,58.94,58.82,58.84,30621.0,45.8673,45.8985,45.805,45.8206,30621.0
2016-12-02 14:05:00,58.86,58.87,58.75,58.75,9479.0,45.8362,45.844,45.7505,45.7505,9479.0
2016-12-02 14:10:00,58.74,58.74,58.67,58.7,14399.0,45.7427,45.7427,45.6882,45.7116,14399.0
2016-12-02 14:15:00,58.71,58.76,58.71,58.73,12910.0,45.7194,45.7583,45.7194,45.7349,12910.0
2016-12-02 14:20:00,58.75,58.78,58.73,58.73,8101.0,45.7505,45.7739,45.7349,45.7349,8101.0
2016-12-02 14:25:00,58.71,58.71,58.64,58.71,14189.0,45.7194,45.7194,45.6648,45.7194,14189.0
2016-12-02 14:30:00,58.71,58.73,58.67,58.69,15647.0,45.7194,45.7349,45.6882,45.7038,15647.0
2016-12-02 14:35:00,58.7,58.71,58.66,58.66,11670.0,45.7116,45.7194,45.6804,45.6804,11670.0
2016-12-02 14:40:00,58.68,58.71,58.67,58.71,9618.0,45.696,45.7194,45.6882,45.7194,9618.0
2016-12-02 14:45:00,58.71,58.74,58.71,58.72,11132.0,45.7194,45.7427,45.7194,45.7271,11132.0
2016-12-02 14:50:00,58.72,58.73,58.7,58.7,9165.0,45.7271,45.7349,45.7116,45.7116,9165.0
2016-12-02 14:55:00,58.71,58.71,58.55,58.6,16630.0,45.7194,45.7194,45.5948,45.6337,16630.0
2016-12-02 15:00:00,58.6,58.66,58.59,58.63,11225.0,45.6337,45.6804,45.6259,45.6571,11225.0
2016-12-02 15:05:00,58.64,58.69,58.63,58.69,11588.0,45.6648,45.7038,45.6571,45.7038,11588.0
2016-12-02 15:10:00,58.69,58.82,58.68,58.82,16434.0,45.7038,45.805,45.696,45.805,16434.0
2016-12-02 15:15:00,58.82,58.83,58.8,58.82,14515.0,45.805,45.8128,45.7894,45.805,14515.0
2016-12-02 15:20:00,58.82,58.83,58.81,58.82,27888.0,45.805,45.8128,45.7972,45.805,27888.0
2016-12-02 15:25:00,58.81,58.83,58.8,58.82,20606.0,45.7972,45.8128,45.7894,45.805,20606.0
2016-12-02 15:30:00,58.82,58.82,58.76,58.78,27547.0,45.805,45.805,45.7583,45.7739,27547.0
2016-12-02 15:35:00,58.77,58.8,58.74,58.75,19925.0,45.7661,45.7894,45.7427,45.7505,19925.0
2016-12-02 15:40:00,58.74,58.79,58.74,58.77,39291.0,45.7427,45.7817,45.7427,45.7661,39291.0
2016-12-02 15:45:00,58.77,58.8,58.77,58.78,53290.0,45.7661,45.7894,45.7661,45.7739,53290.0
2016-12-02 15:50:00,58.78,58.78,58.75,58.77,54157.0,45.7739,45.7739,45.7505,45.7661,54157.0
2016-12-02 15:55:00,58.77,58.91,58.77,58.86,151510.0,45.7661,45.8751,45.7661,45.8362,151510.0
2016-12-05 09:30:00,59.31,59.48,59.22,59.31,10891.0,46.1866,46.319,46.1165,46.1866,10891.0
2016-12-05 09:35:00,59.32,59.76,59.3,59.73,9107.0,46.1944,46.537,46.1788,46.5137,9107.0
2016-12-05 09:40:00,59.7,59.98,59.68,59.91,7414.0,46.4903,46.7083,46.4747,46.6538,7414.0
2016-12-05 09:45:00,59.85,60.2,59.85,60.08,17981.0,46.6071,46.8797,46.6071,46.7862,17981.0
2016-12-05 09:50:00,60.07,60.35,60.04,60.35,21849.0,46.7784,46.9965,46.7551,46.9965,21849.0
2016-12-05 09:55:00,60.36,60.48,60.29,60.32,11194.0,47.0043,47.0977,46.9498,46.9731,11194.0
2016-12-05 10:00:00,60.36,60.48,60.31,60.45,14918.0,47.0043,47.0977,46.9653,47.0744,14918.0
2016-12-05 10:05:00,60.45,60.5,60.37,60.48,16326.0,47.0744,47.1133,47.0121,47.0977,16326.0
2016-12-05 10:10:00,60.46,60.54,60.27,60.3,18956.0,47.0821,47.1444,46.9342,46.9575,18956.0
2016-12-05 10:15:00,60.3,60.42,60.3,60.36,11397.0,46.9575,47.051,46.9575,47.0043,11397.0
2016-12-05 10:20:00,60.33,60.39,60.31,60.31,11149.0,46.9809,47.0276,46.9653,46.9653,11149.0
2016-12-05 10:25:00,60.32,60.46,60.31,60.44,5731.0,46.9731,47.0821,46.9653,47.0666,5731.0
2016-12-05 10:30:00,60.43,60.48,60.28,60.36,13863.0,47.0588,47.0977,46.942,47.0043,13863.0
2016-12-05 10:35:00,60.32,60.35,60.26,60.33,12413.0,46.9731,46.9965,46.9264,46.9809,12413.0
2016-12-05 10:40:00,60.34,60.37,60.17,60.17,8561.0,46.9887,47.0121,46.8563,46.8563,8561.0
2016-12-05 10:45:00,60.18,60.24,60.1,60.1,6372.0,46.8641,46.9108,46.8018,46.8018,6372.0
2016-12-05 10:50:00,60.09,60.09,59.96,60.05,25566.0,46.794,46.794,46.6928,46.7629,25566.0
2016-12-05 10:55:00,60.06,60.1,59.89,60.09,18992.0,46.7706,46.8018,46.6383,46.794,18992.0
2016-12-05 11:00:00,60.09,60.22,60.07,60.21,9325.0,46.794,46.8952,46.7784,46.8875,9325.0
2016-12-05 11:05:00,60.22,60.26,60.17,60.21,5701.0,46.8952,46.9264,46.8563,46.8875,5701.0
2016-12-05 11:10:00,60.22,60.43,60.21,60.37,20580.0,46.8952,47.0588,46.8875,47.0121,20580.0
2016-12-05 11:15:00,60.37,60.51,60.37,60.49,7209.0,47.0121,47.1211,47.0121,47.1055,7209.0
2016-12-05 11:20:00,60.48,60.52,60.44,60.48,8824.0,47.0977,47.1289,47.0666,47.0977,8824.0
2016-12-05 11:25:00,60.46,60.49,60.37,60.49,6735.0,47.0821,47.1055,47.0121,47.1055,6735.0
2016-12-05 11:30:00,60.48,60.52,60.44,60.5,6957.0,47.0977,47.1289,47.0666,47.1133,6957.0
2016-12-05 11:35:00,60.49,60.51,60.45,60.51,7655.0,47.1055,47.1211,47.0744,47.1211,7655.0
2016-12-05 11:40:00,60.51,60.61,60.49,60.55,5365.0,47.1211,47.199,47.1055,47.1522,5365.0
2016-12-05 11:45:00,60.56,60.6,60.53,60.6,3666.0,47.16,47.1912,47.1367,47.1912,3666.0
2016-12-05 11:50:00,60.64,60.64,60.51,60.51,9394.0,47.2223,47.2223,47.1211,47.1211,9394.0
2016-12-05 11:55:00,60.5,60.58,60.47,60.58,7002.0,47.1133,47.1756,47.0899,47.1756,7002.0
2016-12-05 12:00:00,60.55,60.57,60.49,60.53,7294.0,47.1522,47.1678,47.1055,47.1367,7294.0
2016-12-05 12:05:00,60.55,60.56,60.49,60.55,15650.0,47.1522,47.16,47.1055,47.1522,15650.0
2016-12-05 12:10:00,60.57,60.59,60.52,60.56,23450.0,47.1678,47.1834,47.1289,47.16,23450.0
2016-12-05 12:15:00,60.55,60.67,60.55,60.67,10002.0,47.1522,47.2457,47.1522,47.2457,10002.0
2016-12-05 12:20:00,60.64,60.66,60.58,60.64,9684.0,47.2223,47.2379,47.1756,47.2223,9684.0
2016-12-05 12:25:00,60.63,60.65,60.61,60.63,3841.0,47.2145,47.2301,47.199,47.2145,3841.0
2016-12-05 12:30:00,60.6,60.69,60.6,60.69,13307.0,47.1912,47.2612,47.1912,47.2612,13307.0
2016-12-05 12:35:00,60.67,60.7,60.67,60.7,11674.0,47.2457,47.269,47.2457,47.269,11674.0
2016-12-05 12:40:00,60.69,60.72,60.66,60.71,4560.0,47.2612,47.2846,47.2379,47.2768,4560.0
2016-12-05 12:45:00,60.73,60.76,60.68,60.69,10287.0,47.2924,47.3158,47.2535,47.2612,10287.0
2016-12-05 12:50:00,60.66,60.74,60.65,60.69,45780.0,47.2379,47.3002,47.2301,47.2612,45780.0
2016-12-05 12:55:00,60.7,60.8,60.69,60.8,14329.0,47.269,47.3469,47.2612,47.3469,14329.0
2016-12-05 13:00:00,60.78,60.88,60.76,60.85,18324.0,47.3313,47.4092,47.3158,47.3858,18324.0
2016-12-05 13:05:00,60.86,60.89,60.83,60.88,15396.0,47.3936,47.417,47.3703,47.4092,15396.0
2016-12-05 13:10:00,60.87,60.92,60.84,60.89,14652.0,47.4014,47.4404,47.3781,47.417,14652.0
2016-12-05 13:15:00,60.9,60.9,60.83,60.84,13020.0,47.4248,47.4248,47.3703,47.3781,13020.0
2016-12-05 13:20:00,60.85,60.89,60.81,60.83,25183.0,47.3858,47.417,47.3547,47.3703,25183.0
2016-12-05 13:25:00,60.82,60.97,60.82,60.97,11185.0,47.3625,47.4793,47.3625,47.4793,11185.0
2016-12-05 13:30:00,60.96,60.97,60.91,60.94,17823.0,47.4715,47.4793,47.4326,47.4559,17823.0
2016-12-05 13:35:00,60.94,60.98,60.93,60.94,21041.0,47.4559,47.4871,47.4481,47.4559,21041.0
2016-12-05 13:40:00,60.95,60.98,60.93,60.98,28158.0,47.4637,47.4871,47.4481,47.4871,28158.0
2016-12-05 13:45:00,60.98,61.04,60.95,61.01,18299.0,47.4871,47.5338,47.4637,47.5104,18299.0
2016-12-05 13:50:00,61.02,61.07,60.97,61.07,13729.0,47.5182,47.5572,47.4793,47.5572,13729.0
2016-12-05 13:55:00,61.07,61.14,61.06,61.1,11583.0,47.5572,47.6117,47.5494,47.5805,11583.0
2016-12-05 14:00:00,61.09,61.09,61.01,61.01,7320.0,47.5727,47.5727,47.5104,47.5104,7320.0
2016-12-05 14:05:00,61.01,61.01,60.91,60.91,15567.0,47.5104,47.5104,47.4326,47.4326,15567.0
2016-12-05 14:10:00,60.9,60.9,60.83,60.86,11126.0,47.4248,47.4248,47.3703,47.3936,11126.0
2016-12-05 14:15:00,60.86,60.91,60.84,60.91,13098.0,47.3936,47.4326,47.3781,47.4326,13098.0
2016-12-05 14:20:00,60.91,60.93,60.87,60.88,10909.0,47.4326,47.4481,47.4014,47.4092,10909.0
2016-12-05 14:25:00,60.88,60.9,60.85,60.85,5883.0,47.4092,47.4248,47.3858,47.3858,5883.0
2016-12-05 14:30:00,60.86,61.08,60.86,60.98,20526.0,47.3936,47.565,47.3936,47.4871,20526.0
2016-12-05 14:35:00,60.96,60.96,60.92,60.93,20691.0,47.4715,47.4715,47.4404,47.4481,20691.0
2016-12-05 14:40:00,60.91,60.93,60.89,60.91,14444.0,47.4326,47.4481,47.417,47.4326,14444.0
2016-12-05 14:45:00,60.91,61.03,60.91,61.02,9166.0,47.4326,47.526,47.4326,47.5182,9166.0
2016-12-05 14:50:00,61.02,61.03,61.0,61.01,9748.0,47.5182,47.526,47.5027,47.5104,9748.0
2016-12-05 14:55:00,61.01,61.02,60.92,60.96,8815.0,47.5104,47.5182,47.4404,47.4715,8815.0
2016-12-05 15:00:00,60.97,61.0,60.95,60.99,13998.0,47.4793,47.5027,47.4637,47.4949,13998.0
2016-12-05 15:05:00,60.99,61.03,60.98,61.02,17982.0,47.4949,47.526,47.4871,47.5182,17982.0
2016-12-05 15:10:00,61.01,61.11,61.01,61.1,13894.0,47.5104,47.5883,47.5104,47.5805,13894.0
2016-12-05 15:15:00,61.11,61.25,61.11,61.25,21985.0,47.5883,47.6973,47.5883,47.6973,21985.0
2016-12-05 15:20:00,61.23,61.3,61.21,61.3,20225.0,47.6818,47.7363,47.6662,47.7363,20225.0
2016-12-05 15:25:00,61.29,61.33,61.23,61.33,20666.0,47.7285,47.7596,47.6818,47.7596,20666.0
2016-12-05 15:30:00,61.31,61.31,61.21,61.23,26052.0,47.7441,47.7441,47.6662,47.6818,26052.0
2016-12-05 15:35:00,61.22,61.25,61.18,61.19,42480.0,47.674,47.6973,47.6428,47.6506,42480.0
2016-12-05 15:40:00,61.18,61.18,61.1,61.11,36076.0,47.6428,47.6428,47.5805,47.5883,36076.0
2016-12-05 15:45:00,61.1,61.12,61.06,61.08,76870.0,47.5805,47.5961,47.5494,47.565,76870.0
2016-12-05 15:50:00,61.07,61.08,61.04,61.07,60428.0,47.5572,47.565,47.5338,47.5572,60428.0
2016-12-05 15:55:00,61.06,61.16,61.03,61.12,117050.0,47.5494,47.6273,47.526,47.5961,117050.0
2016-12-06 09:30:00,61.24,61.24,60.3,60.3,24959.0,47.6896,47.6896,46.9575,46.9575,24959.0
2016-12-06 09:35:00,60.35,60.8,60.3,60.58,13360.0,46.9965,47.3469,46.9575,47.1756,13360.0
2016-12-06 09:40:00,60.66,60.79,60.47,60.48,13764.0,47.2379,47.3391,47.0899,47.0977,13764.0
2016-12-06 09:45:00,60.43,60.6,60.43,60.45,12911.0,47.0588,47.1912,47.0588,47.0744,12911.0
2016-12-06 09:50:00,60.51,60.68,60.48,60.65,8819.0,47.1211,47.2535,47.0977,47.2301,8819.0
2016-12-06 09:55:00,60.65,60.65,60.19,60.24,20258.0,47.2301,47.2301,46.8719,46.9108,20258.0
2016-12-06 10:00:00,60.33,60.4,60.23,60.27,7396.0,46.9809,47.0354,46.903,46.9342,7396.0
2016-12-06 10:05:00,60.27,60.4,60.26,60.37,10423.0,46.9342,47.0354,46.9264,47.0121,10423.0
2016-12-06 10:10:00,60.37,60.53,60.3,60.48,16573.0,47.0121,47.1367,46.9575,47.0977,16573.0
2016-12-06 10:15:00,60.48,60.58,60.45,60.58,17711.0,47.0977,47.1756,47.0744,47.1756,17711.0
2016-12-06 10:20:00,60.58,60.6,60.48,60.56,8165.0,47.1756,47.1912,47.0977,47.16,8165.0
2016-12-06 10:25:00,60.55,60.61,60.51,60.56,24566.0,47.1522,47.199,47.1211,47.16,24566.0
2016-12-06 10:30:00,60.58,60.64,60.55,60.6,12423.0,47.1756,47.2223,47.1522,47.1912,12423.0
2016-12-06 10:35:00,60.62,60.74,60.58,60.72,24553.0,47.2067,47.3002,47.1756,47.2846,24553.0
2016-12-06 10:40:00,60.72,60.81,60.71,60.81,15152.0,47.2846,47.3547,47.2768,47.3547,15152.0
2016-12-06 10:45:00,60.84,60.89,60.81,60.88,15028.0,47.3781,47.417,47.3547,47.4092,15028.0
2016-12-06 10:50:00,60.88,61.08,60.83,61.03,15776.0,47.4092,47.565,47.3703,47.526,15776.0
2016-12-06 10:55:00,61.04,61.06,60.95,61.03,8066.0,47.5338,47.5494,47.4637,47.526,8066.0
2016-12-06 11:00:00,61.01,61.01,60.84,60.9,7805.0,47.5104,47.5104,47.3781,47.4248,7805.0
2016-12-06 11:05:00,60.9,60.98,60.82,60.82,13652.0,47.4248,47.4871,47.3625,47.3625,13652.0
2016-12-06 11:10:00,60.83,60.83,60.67,60.83,12993.0,47.3703,47.3703,47.2457,47.3703,12993.0
2016-12-06 11:15:00,60.85,60.95,60.8,60.95,26237.0,47.3858,47.4637,47.3469,47.4637,26237.0
2016-12-06 11:20:00,60.96,61.03,60.92,61.02,14742.0,47.4715,47.526,47.4404,47.5182,14742.0
2016-12-06 11:25:00,60.98,61.02,60.93,61.0,8440.0,47.4871,47.5182,47.4481,47.5027,8440.0
2016-12-06 11:30:00,60.98,60.98,60.85,60.92,9533.0,47.4871,47.4871,47.3858,47.4404,9533.0
2016-12-06 11:35:00,60.9,60.9,60.75,60.82,6138.0,47.4248,47.4248,47.308,47.3625,6138.0
2016-12-06 11:40:00,60.82,60.82,60.68,60.81,9077.0,47.3625,47.3625,47.2535,47.3547,9077.0
2016-12-06 11:45:00,60.82,60.84,60.76,60.76,5701.0,47.3625,47.3781,47.3158,47.3158,5701.0
2016-12-06 11:50:00,60.77,60.83,60.74,60.76,5258.0,47.3235,47.3703,47.3002,47.3158,5258.0
2016-12-06 11:55:00,60.76,60.87,60.75,60.82,9498.0,47.3158,47.4014,47.308,47.3625,9498.0
2016-12-06 12:00:00,60.8,60.91,60.8,60.91,5972.0,47.3469,47.4326,47.3469,47.4326,5972.0
2016-12-06 12:05:00,60.9,61.02,60.85,60.85,11451.0,47.4248,47.5182,47.3858,47.3858,11451.0
2016-12-06 12:10:00,60.84,60.92,60.76,60.9,28761.0,47.3781,47.4404,47.3158,47.4248,28761.0
2016-12-06 12:15:00,60.92,61.03,60.92,61.01,9659.0,47.4404,47.526,47.4404,47.5104,9659.0
2016-12-06 12:20:00,61.03,61.07,61.0,61.03,5451.0,47.526,47.5572,47.5027,47.526,5451.0
2016-12-06 12:25:00,61.0,61.07,60.97,61.07,9679.0,47.5027,47.5572,47.4793,47.5572,9679.0
2016-12-06 12:30:00,61.08,61.08,61.0,61.01,4500.0,47.565,47.565,47.5027,47.5104,4500.0
2016-12-06 12:35:00,60.99,61.01,60.93,60.94,5005.0,47.4949,47.5104,47.4481,47.4559,5005.0
2016-12-06 12:40:00,60.92,60.94,60.79,60.79,4381.0,47.4404,47.4559,47.3391,47.3391,4381.0
2016-12-06 12:45:00,60.77,60.86,60.77,60.84,4400.0,47.3235,47.3936,47.3235,47.3781,4400.0
2016-12-06 12:50:00,60.86,60.86,60.76,60.83,5517.0,47.3936,47.3936,47.3158,47.3703,5517.0
2016-12-06 12:55:00,60.84,60.87,60.74,60.85,3858.0,47.3781,47.4014,47.3002,47.3858,3858.0
2016-12-06 13:00:00,60.83,60.95,60.83,60.9,4001.0,47.3703,47.4637,47.3703,47.4248,4001.0
2016-12-06 13:05:00,60.94,61.04,60.93,60.97,4403.0,47.4559,47.5338,47.4481,47.4793,4403.0
2016-12-06 13:10:00,60.98,61.05,60.89,61.05,5470.0,47.4871,47.5416,47.417,47.5416,5470.0
2016-12-06 13:15:00,61.05,61.09,61.01,61.09,6310.0,47.5416,47.5727,47.5104,47.5727,6310.0
2016-12-06 13:20:00,61.09,61.13,61.06,61.1,5796.0,47.5727,47.6039,47.5494,47.5805,5796.0
2016-12-06 13:25:00,61.09,61.1,60.98,60.98,4855.0,47.5727,47.5805,47.4871,47.4871,4855.0
2016-12-06 13:30:00,60.99,61.02,60.94,60.94,4151.0,47.4949,47.5182,47.4559,47.4559,4151.0
2016-12-06 13:35:00,60.95,60.96,60.92,60.95,6599.0,47.4637,47.4715,47.4404,47.4637,6599.0
2016-12-06 13:40:00,60.96,60.99,60.96,60.98,4023.0,47.4715,47.4949,47.4715,47.4871,4023.0
2016-12-06 13:45:00,61.0,61.0,60.95,60.97,4000.0,47.5027,47.5027,47.4637,47.4793,4000.0
2016-12-06 13:50:00,60.96,61.03,60.96,61.02,6762.0,47.4715,47.526,47.4715,47.5182,6762.0
2016-12-06 13:55:00,61.03,61.07,60.97,60.98,4052.0,47.526,47.5572,47.4793,47.4871,4052.0
2016-12-06 14:00:00,60.97,61.0,60.93,60.98,5703.0,47.4793,47.5027,47.4481,47.4871,5703.0
2016-12-06 14:05:00,60.99,61.02,60.97,60.98,8649.0,47.4949,47.5182,47.4793,47.4871,8649.0
2016-12-06 14:10:00,60.98,61.05,60.96,61.02,2500.0,47.4871,47.5416,47.4715,47.5182,2500.0
2016-12-06 14:15:00,61.03,61.03,60.95,60.96,6112.0,47.526,47.526,47.4637,47.4715,6112.0
2016-12-06 14:20:00,60.96,61.0,60.96,60.98,4763.0,47.4715,47.5027,47.4715,47.4871,4763.0
2016-12-06 14:25:00,60.99,60.99,60.87,60.93,15665.0,47.4949,47.4949,47.4014,47.4481,15665.0
2016-12-06 14:30:00,60.95,61.0,60.95,60.99,5821.0,47.4637,47.5027,47.4637,47.4949,5821.0
2016-12-06 14:35:00,60.99,61.0,60.93,60.93,5996.0,47.4949,47.5027,47.4481,47.4481,5996.0
2016-12-06 14:40:00,60.96,61.01,60.96,61.01,5438.0,47.4715,47.5104,47.4715,47.5104,5438.0
2016-12-06 14:45:00,61.0,61.06,61.0,61.05,12046.0,47.5027,47.5494,47.5027,47.5416,12046.0
2016-12-06 14:50:00,61.06,61.17,61.06,61.16,13633.0,47.5494,47.635,47.5494,47.6273,13633.0
2016-12-06 14:55:00,61.16,61.28,61.16,61.25,7039.0,47.6273,47.7207,47.6273,47.6973,7039.0
2016-12-06 15:00:00,61.27,61.27,61.09,61.09,16766.0,47.7129,47.7129,47.5727,47.5727,16766.0
2016-12-06 15:05:00,61.08,61.11,61.06,61.06,10258.0,47.565,47.5883,47.5494,47.5494,10258.0
2016-12-06 15:10:00,61.05,61.09,61.03,61.06,10068.0,47.5416,47.5727,47.526,47.5494,10068.0
2016-12-06 15:15:00,61.06,61.08,61.05,61.07,9131.0,47.5494,47.565,47.5416,47.5572,9131.0
2016-12-06 15:20:00,61.07,61.08,60.99,61.04,10130.0,47.5572,47.565,47.4949,47.5338,10130.0
2016-12-06 15:25:00,61.04,61.04,61.0,61.02,7406.0,47.5338,47.5338,47.5027,47.5182,7406.0
2016-12-06 15:30:00,61.02,61.07,61.01,61.07,15399.0,47.5182,47.5572,47.5104,47.5572,15399.0
2016-12-06 15:35:00,61.07,61.09,61.06,61.06,13652.0,47.5572,47.5727,47.5494,47.5494,13652.0
2016-12-06 15:40:00,61.06,61.09,61.01,61.04,14293.0,47.5494,47.5727,47.5104,47.5338,14293.0
2016-12-06 15:45:00,61.05,61.16,61.04,61.12,27519.0,47.5416,47.6273,47.5338,47.5961,27519.0
2016-12-06 15:50:00,61.13,61.21,61.11,61.21,28546.0,47.6039,47.6662,47.5883,47.6662,28546.0
2016-12-06 15:55:00,61.21,61.21,61.12,61.15,84837.0,47.6662,47.6662,47.5961,47.6195,84837.0
2016-12-07 09:30:00,60.84,60.96,60.76,60.91,7200.0,47.4932,47.5868,47.4307,47.5478,7200.0
2016-12-07 09:35:00,60.92,61.18,60.92,61.18,4610.0,47.5556,47.7586,47.5556,47.7586,4610.0
2016-12-07 09:40:00,61.09,61.11,60.87,60.92,19146.0,47.6883,47.7039,47.5166,47.5556,19146.0
2016-12-07 09:45:00,61.0,61.06,60.89,60.9,2856.0,47.6181,47.6649,47.5322,47.54,2856.0
2016-12-07 09:50:00,60.85,60.93,60.69,60.69,7225.0,47.501,47.5634,47.3761,47.3761,7225.0
2016-12-07 09:55:00,60.69,60.69,60.54,60.56,4285.0,47.3761,47.3761,47.259,47.2746,4285.0
2016-12-07 10:00:00,60.54,60.6,60.43,60.47,10285.0,47.259,47.3058,47.1731,47.2043,10285.0
2016-12-07 10:05:00,60.48,60.64,60.48,60.57,5437.0,47.2121,47.337,47.2121,47.2824,5437.0
2016-12-07 10:10:00,60.54,60.6,60.38,60.55,7940.0,47.259,47.3058,47.1341,47.2668,7940.0
2016-12-07 10:15:00,60.51,60.58,60.5,60.55,12427.0,47.2356,47.2902,47.2278,47.2668,12427.0
2016-12-07 10:20:00,60.54,60.61,60.51,60.61,4400.0,47.259,47.3136,47.2356,47.3136,4400.0
2016-12-07 10:25:00,60.65,60.78,60.65,60.78,6086.0,47.3449,47.4463,47.3449,47.4463,6086.0
2016-12-07 10:30:00,60.78,60.78,60.67,60.75,5787.0,47.4463,47.4463,47.3605,47.4229,5787.0
2016-12-07 10:35:00,60.75,60.83,60.71,60.77,7763.0,47.4229,47.4854,47.3917,47.4385,7763.0
2016-12-07 10:40:00,60.79,60.81,60.72,60.72,4448.0,47.4541,47.4698,47.3995,47.3995,4448.0
2016-12-07 10:45:00,60.72,60.96,60.72,60.94,8701.0,47.3995,47.5868,47.3995,47.5712,8701.0
2016-12-07 10:50:00,60.98,61.14,60.98,61.01,3200.0,47.6025,47.7274,47.6025,47.6259,3200.0
2016-12-07 10:55:00,60.97,61.09,60.97,61.09,4550.0,47.5947,47.6883,47.5947,47.6883,4550.0
2016-12-07 11:00:00,61.04,61.07,60.95,61.06,9998.0,47.6493,47.6727,47.579,47.6649,9998.0
2016-12-07 11:05:00,61.09,61.09,61.01,61.05,5300.0,47.6883,47.6883,47.6259,47.6571,5300.0
2016-12-07 11:10:00,61.07,61.07,60.98,61.07,12271.0,47.6727,47.6727,47.6025,47.6727,12271.0
2016-12-07 11:15:00,61.1,61.19,61.08,61.15,6597.0,47.6961,47.7664,47.6805,47.7352,6597.0
2016-12-07 11:20:00,61.1,61.19,61.08,61.1,4902.0,47.6961,47.7664,47.6805,47.6961,4902.0
2016-12-07 11:25:00,61.13,61.29,61.11,61.29,3650.0,47.7196,47.8445,47.7039,47.8445,3650.0
2016-12-07 11:30:00,61.26,61.26,61.18,61.24,3319.0,47.821,47.821,47.7586,47.8054,3319.0
2016-12-07 11:35:00,61.25,61.31,61.2,61.27,6793.0,47.8132,47.8601,47.7742,47.8288,6793.0
2016-12-07 11:40:00,61.22,61.4,61.22,61.4,9190.0,47.7898,47.9303,47.7898,47.9303,9190.0
2016-12-07 11:45:00,61.39,61.42,61.35,61.39,6000.0,47.9225,47.9459,47.8913,47.9225,6000.0
2016-12-07 11:50:00,61.4,61.5,61.38,61.5,8939.0,47.9303,48.0084,47.9147,48.0084,8939.0
2016-12-07 11:55:00,61.5,61.54,61.47,61.53,10951.0,48.0084,48.0396,47.985,48.0318,10951.0
2016-12-07 12:00:00,61.54,61.6,61.39,61.42,8133.0,48.0396,48.0864,47.9225,47.9459,8133.0
2016-12-07 12:05:00,61.38,61.5,61.37,61.49,4400.0,47.9147,48.0084,47.9069,48.0006,4400.0
2016-12-07 12:10:00,61.49,61.5,61.4,61.4,5030.0,48.0006,48.0084,47.9303,47.9303,5030.0
2016-12-07 12:15:00,61.37,61.55,61.37,61.54,4808.0,47.9069,48.0474,47.9069,48.0396,4808.0
2016-12-07 12:20:00,61.55,61.6,61.51,61.55,9439.0,48.0474,48.0864,48.0162,48.0474,9439.0
2016-12-07 12:25:00,61.53,61.62,61.53,61.6,3550.0,48.0318,48.1021,48.0318,48.0864,3550.0
2016-12-07 12:30:00,61.58,61.62,61.54,61.6,3030.0,48.0708,48.1021,48.0396,48.0864,3030.0
2016-12-07 12:35:00,61.52,61.54,61.49,61.49,2472.0,48.024,48.0396,48.0006,48.0006,2472.0
2016-12-07 12:40:00,61.51,61.56,61.48,61.49,3917.0,48.0162,48.0552,47.9928,48.0006,3917.0
2016-12-07 12:45:00,61.47,61.67,61.46,61.67,7590.0,47.985,48.1411,47.9772,48.1411,7590.0
2016-12-07 12:50:00,61.67,61.7,61.6,61.67,5280.0,48.1411,48.1645,48.0864,48.1411,5280.0
2016-12-07 12:55:00,61.67,61.75,61.67,61.73,7618.0,48.1411,48.2035,48.1411,48.1879,7618.0
2016-12-07 13:00:00,61.71,61.81,61.7,61.74,17282.0,48.1723,48.2504,48.1645,48.1957,17282.0
2016-12-07 13:05:00,61.72,61.82,61.67,61.75,12705.0,48.1801,48.2582,48.1411,48.2035,12705.0
2016-12-07 13:10:00,61.73,61.85,61.72,61.78,7651.0,48.1879,48.2816,48.1801,48.227,7651.0
2016-12-07 13:15:00,61.74,61.83,61.71,61.8,4089.0,48.1957,48.266,48.1723,48.2426,4089.0
2016-12-07 13:20:00,61.82,61.87,61.74,61.8,26528.0,48.2582,48.2972,48.1957,48.2426,26528.0
2016-12-07 13:25:00,61.81,61.85,61.79,61.8,25585.0,48.2504,48.2816,48.2348,48.2426,25585.0
2016-12-07 13:30:00,61.8,61.99,61.79,61.99,21940.0,48.2426,48.3909,48.2348,48.3909,21940.0
2016-12-07 13:35:00,61.98,61.98,61.94,61.97,10313.0,48.3831,48.3831,48.3519,48.3753,10313.0
2016-12-07 13:40:00,61.97,62.01,61.92,61.95,20551.0,48.3753,48.4065,48.3362,48.3597,20551.0
2016-12-07 13:45:00,61.94,62.0,61.94,62.0,8894.0,48.3519,48.3987,48.3519,48.3987,8894.0
2016-12-07 13:50:00,61.98,62.0,61.92,62.0,14372.0,48.3831,48.3987,48.3362,48.3987,14372.0
2016-12-07 13:55:00,62.0,62.02,61.97,61.98,9187.0,48.3987,48.4143,48.3753,48.3831,9187.0
2016-12-07 14:00:00,61.96,61.96,61.84,61.86,10551.0,48.3675,48.3675,48.2738,48.2894,10551.0
2016-12-07 14:05:00,61.88,61.9,61.82,61.87,5869.0,48.305,48.3206,48.2582,48.2972,5869.0
2016-12-07 14:10:00,61.86,61.93,61.85,61.93,5402.0,48.2894,48.3441,48.2816,48.3441,5402.0
2016-12-07 14:15:00,61.94,61.97,61.88,61.94,7631.0,48.3519,48.3753,48.305,48.3519,7631.0
2016-12-07 14:20:00,61.93,61.94,61.9,61.94,4785.0,48.3441,48.3519,48.3206,48.3519,4785.0
2016-12-07 14:25:00,61.94,61.95,61.82,61.87,8745.0,48.3519,48.3597,48.2582,48.2972,8745.0
2016-12-07 14:30:00,61.85,61.86,61.77,61.8,9893.0,48.2816,48.2894,48.2192,48.2426,9893.0
2016-12-07 14:35:00,61.82,61.87,61.82,61.87,5115.0,48.2582,48.2972,48.2582,48.2972,5115.0
2016-12-07 14:40:00,61.84,61.86,61.8,61.86,3800.0,48.2738,48.2894,48.2426,48.2894,3800.0
2016-12-07 14:45:00,61.87,61.91,61.82,61.83,4220.0,48.2972,48.3284,48.2582,48.266,4220.0
2016-12-07 14:50:00,61.83,61.9,61.82,61.9,6223.0,48.266,48.3206,48.2582,48.3206,6223.0
2016-12-07 14:55:00,61.87,62.05,61.87,62.0,53724.0,48.2972,48.4377,48.2972,48.3987,53724.0
2016-12-07 15:00:00,61.96,61.98,61.92,61.98,8524.0,48.3675,48.3831,48.3362,48.3831,8524.0
2016-12-07 15:05:00,61.98,62.11,61.98,62.01,24138.0,48.3831,48.4846,48.3831,48.4065,24138.0
2016-12-07 15:10:00,62.02,62.1,62.01,62.1,11038.0,48.4143,48.4768,48.4065,48.4768,11038.0
2016-12-07 15:15:00,62.1,62.11,62.02,62.02,21826.0,48.4768,48.4846,48.4143,48.4143,21826.0
2016-12-07 15:20:00,62.02,62.04,61.98,61.98,22216.0,48.4143,48.4299,48.3831,48.3831,22216.0
2016-12-07 15:25:00,61.98,62.18,61.97,62.15,40601.0,48.3831,48.5392,48.3753,48.5158,40601.0
2016-12-07 15:30:00,62.12,62.21,62.12,62.19,11521.0,48.4924,48.5626,48.4924,48.547,11521.0
2016-12-07 15:35:00,62.19,62.27,62.12,62.22,31703.0,48.547,48.6095,48.4924,48.5704,31703.0
2016-12-07 15:40:00,62.21,62.22,62.14,62.15,26743.0,48.5626,48.5704,48.508,48.5158,26743.0
2016-12-07 15:45:00,62.15,62.17,62.07,62.07,41402.0,48.5158,48.5314,48.4533,48.4533,41402.0
2016-12-07 15:50:00,62.07,62.19,62.07,62.18,54369.0,48.4533,48.547,48.4533,48.5392,54369.0
2016-12-07 15:55:00,62.18,62.27,62.17,62.25,128354.0,48.5392,48.6095,48.5314,48.5939,128354.0
2016-12-08 09:30:00,62.15,62.74,62.11,62.7,31534.0,48.5158,48.9764,48.4846,48.9451,31534.0
2016-12-08 09:35:00,62.62,62.7,62.49,62.64,17636.0,48.8827,48.9451,48.7812,48.8983,17636.0
2016-12-08 09:40:00,62.64,62.8,62.45,62.45,44440.0,48.8983,49.0232,48.75,48.75,44440.0
2016-12-08 09:45:00,62.44,62.67,62.26,62.27,13822.0,48.7422,48.9217,48.6017,48.6095,13822.0
2016-12-08 09:50:00,62.21,62.35,62.15,62.23,11100.0,48.5626,48.6719,48.5158,48.5782,11100.0
2016-12-08 09:55:00,62.23,62.23,61.9,61.9,12125.0,48.5782,48.5782,48.3206,48.3206,12125.0
2016-12-08 10:00:00,61.99,62.03,61.83,61.9,22371.0,48.3909,48.4221,48.266,48.3206,22371.0
2016-12-08 10:05:00,61.91,62.06,61.88,61.91,9306.0,48.3284,48.4455,48.305,48.3284,9306.0
2016-12-08 10:10:00,61.9,61.95,61.86,61.88,22221.0,48.3206,48.3597,48.2894,48.305,22221.0
2016-12-08 10:15:00,61.89,61.91,61.59,61.59,15957.0,48.3128,48.3284,48.0786,48.0786,15957.0
2016-12-08 10:20:00,61.6,61.61,61.47,61.58,22208.0,48.0864,48.0943,47.985,48.0708,22208.0
2016-12-08 10:25:00,61.54,61.64,61.47,61.64,10501.0,48.0396,48.1177,47.985,48.1177,10501.0
2016-12-08 10:30:00,61.64,61.68,61.5,61.58,21049.0,48.1177,48.1489,48.0084,48.0708,21049.0
2016-12-08 10:35:00,61.56,61.73,61.5,61.66,38136.0,48.0552,48.1879,48.0084,48.1333,38136.0
2016-12-08 10:40:00,61.7,61.78,61.61,61.73,42816.0,48.1645,48.227,48.0943,48.1879,42816.0
2016-12-08 10:45:00,61.69,61.72,61.64,61.64,23049.0,48.1567,48.1801,48.1177,48.1177,23049.0
2016-12-08 10:50:00,61.62,61.67,61.6,61.65,7495.0,48.1021,48.1411,48.0864,48.1255,7495.0
2016-12-08 10:55:00,61.64,61.67,61.57,61.6,10632.0,48.1177,48.1411,48.063,48.0864,10632.0
2016-12-08 11:00:00,61.61,61.65,61.56,61.64,8951.0,48.0943,48.1255,48.0552,48.1177,8951.0
2016-12-08 11:05:00,61.63,61.66,61.58,61.61,10592.0,48.1099,48.1333,48.0708,48.0943,10592.0
2016-12-08 11:10:00,61.61,61.72,61.61,61.65,13852.0,48.0943,48.1801,48.0943,48.1255,13852.0
2016-12-08 11:15:00,61.66,61.66,61.55,61.6,9779.0,48.1333,48.1333,48.0474,48.0864,9779.0
2016-12-08 11:20:00,61.59,61.7,61.57,61.59,12232.0,48.0786,48.1645,48.063,48.0786,12232.0
2016-12-08 11:25:00,61.59,61.63,61.58,61.61,9735.0,48.0786,48.1099,48.0708,48.0943,9735.0
2016-12-08 11:30:00,61.6,61.6,61.48,61.55,12049.0,48.0864,48.0864,47.9928,48.0474,12049.0
2016-12-08 11:35:00,61.55,61.55,61.44,61.45,12372.0,48.0474,48.0474,47.9615,47.9694,12372.0
2016-12-08 11:40:00,61.46,61.48,61.4,61.42,6471.0,47.9772,47.9928,47.9303,47.9459,6471.0
2016-12-08 11:45:00,61.4,61.43,61.37,61.4,9413.0,47.9303,47.9537,47.9069,47.9303,9413.0
2016-12-08 11:50:00,61.37,61.37,61.2,61.21,12340.0,47.9069,47.9069,47.7742,47.782,12340.0
2016-12-08 11:55:00,61.19,61.25,61.1,61.25,28094.0,47.7664,47.8132,47.6961,47.8132,28094.0
2016-12-08 12:00:00,61.25,61.28,61.23,61.25,4433.0,47.8132,47.8366,47.7976,47.8132,4433.0
2016-12-08 12:05:00,61.24,61.38,61.24,61.38,5702.0,47.8054,47.9147,47.8054,47.9147,5702.0
2016-12-08 12:10:00,61.37,61.51,61.35,61.49,6416.0,47.9069,48.0162,47.8913,48.0006,6416.0
2016-12-08 12:15:00,61.48,61.52,61.43,61.46,11160.0,47.9928,48.024,47.9537,47.9772,11160.0
2016-12-08 12:20:00,61.48,61.72,61.47,61.68,8158.0,47.9928,48.1801,47.985,48.1489,8158.0
2016-12-08 12:25:00,61.67,61.79,61.66,61.79,17429.0,48.1411,48.2348,48.1333,48.2348,17429.0
2016-12-08 12:30:00,61.74,61.8,61.74,61.76,40344.0,48.1957,48.2426,48.1957,48.2113,40344.0
2016-12-08 12:35:00,61.76,61.81,61.74,61.76,7941.0,48.2113,48.2504,48.1957,48.2113,7941.0
2016-12-08 12:40:00,61.76,61.83,61.75,61.83,21512.0,48.2113,48.266,48.2035,48.266,21512.0
2016-12-08 12:45:00,61.84,61.84,61.74,61.76,10800.0,48.2738,48.2738,48.1957,48.2113,10800.0
2016-12-08 12:50:00,61.75,61.75,61.62,61.63,12861.0,48.2035,48.2035,48.1021,48.1099,12861.0
2016-12-08 12:55:00,61.63,61.64,61.5,61.5,8676.0,48.1099,48.1177,48.0084,48.0084,8676.0
2016-12-08 13:00:00,61.49,61.55,61.46,61.46,14977.0,48.0006,48.0474,47.9772,47.9772,14977.0
2016-12-08 13:05:00,61.45,61.49,61.43,61.45,3963.0,47.9694,48.0006,47.9537,47.9694,3963.0
2016-12-08 13:10:00,61.45,61.47,61.4,61.47,4216.0,47.9694,47.985,47.9303,47.985,4216.0
2016-12-08 13:15:00,61.48,61.48,61.35,61.38,7388.0,47.9928,47.9928,47.8913,47.9147,7388.0
2016-12-08 13:20:00,61.37,61.4,61.32,61.4,5462.0,47.9069,47.9303,47.8679,47.9303,5462.0
2016-12-08 13:25:00,61.4,61.49,61.4,61.49,5702.0,47.9303,48.0006,47.9303,48.0006,5702.0
2016-12-08 13:30:00,61.51,61.58,61.49,61.58,11724.0,48.0162,48.0708,48.0006,48.0708,11724.0
2016-12-08 13:35:00,61.58,61.62,61.57,61.61,6656.0,48.0708,48.1021,48.063,48.0943,6656.0
2016-12-08 13:40:00,61.6,61.6,61.49,61.49,6728.0,48.0864,48.0864,48.0006,48.0006,6728.0
2016-12-08 13:45:00,61.48,61.54,61.48,61.5,4213.0,47.9928,48.0396,47.9928,48.0084,4213.0
2016-12-08 13:50:00,61.52,61.52,61.48,61.51,4275.0,48.024,48.024,47.9928,48.0162,4275.0
2016-12-08 13:55:00,61.51,61.59,61.51,61.55,7798.0,48.0162,48.0786,48.0162,48.0474,7798.0
2016-12-08 14:00:00,61.53,61.55,61.49,61.49,3805.0,48.0318,48.0474,48.0006,48.0006,3805.0
2016-12-08 14:05:00,61.48,61.53,61.47,61.49,6671.0,47.9928,48.0318,47.985,48.0006,6671.0
2016-12-08 14:10:00,61.48,61.53,61.43,61.44,8801.0,47.9928,48.0318,47.9537,47.9615,8801.0
2016-12-08 14:15:00,61.43,61.45,61.35,61.35,4977.0,47.9537,47.9694,47.8913,47.8913,4977.0
2016-12-08 14:20:00,61.33,61.46,61.25,61.25,25761.0,47.8757,47.9772,47.8132,47.8132,25761.0
2016-12-08 14:25:00,61.24,61.37,61.23,61.36,5056.0,47.8054,47.9069,47.7976,47.8991,5056.0
2016-12-08 14:30:00,61.36,61.4,61.32,61.34,7013.0,47.8991,47.9303,47.8679,47.8835,7013.0
2016-12-08 14:35:00,61.32,61.32,61.15,61.2,7583.0,47.8679,47.8679,47.7352,47.7742,7583.0
2016-12-08 14:40:00,61.2,61.22,61.17,61.19,7183.0,47.7742,47.7898,47.7508,47.7664,7183.0
2016-12-08 14:45:00,61.17,61.21,61.12,61.2,7255.0,47.7508,47.782,47.7117,47.7742,7255.0
2016-12-08 14:50:00,61.18,61.22,61.16,61.17,4199.0,47.7586,47.7898,47.743,47.7508,4199.0
2016-12-08 14:55:00,61.18,61.26,61.18,61.23,10601.0,47.7586,47.821,47.7586,47.7976,10601.0
2016-12-08 15:00:00,61.24,61.25,61.2,61.23,5703.0,47.8054,47.8132,47.7742,47.7976,5703.0
2016-12-08 15:05:00,61.23,61.25,61.2,61.23,9313.0,47.7976,47.8132,47.7742,47.7976,9313.0
2016-12-08 15:10:00,61.24,61.4,61.24,61.4,15464.0,47.8054,47.9303,47.8054,47.9303,15464.0
2016-12-08 15:15:00,61.42,61.48,61.42,61.45,7679.0,47.9459,47.9928,47.9459,47.9694,7679.0
2016-12-08 15:20:00,61.44,61.44,61.35,61.37,8327.0,47.9615,47.9615,47.8913,47.9069,8327.0
2016-12-08 15:25:00,61.35,61.42,61.35,61.4,9333.0,47.8913,47.9459,47.8913,47.9303,9333.0
2016-12-08 15:30:00,61.37,61.43,61.32,61.34,16376.0,47.9069,47.9537,47.8679,47.8835,16376.0
2016-12-08 15:35:00,61.35,61.36,61.33,61.35,7776.0,47.8913,47.8991,47.8757,47.8913,7776.0
2016-12-08 15:40:00,61.35,61.46,61.34,61.41,30903.0,47.8913,47.9772,47.8835,47.9381,30903.0
2016-12-08 15:45:00,61.41,61.43,61.31,61.34,29746.0,47.9381,47.9537,47.8601,47.8835,29746.0
2016-12-08 15:50:00,61.34,61.49,61.34,61.46,30742.0,47.8835,48.0006,47.8835,47.9772,30742.0
2016-12-08 15:55:00,61.47,61.47,61.36,61.42,58275.0,47.985,47.985,47.8991,47.9459,58275.0
2016-12-09 09:30:00,61.8,61.89,61.38,61.38,17017.0,48.2426,48.3128,47.9147,47.9147,17017.0
2016-12-09 09:35:00,61.39,61.4,60.75,60.79,12056.0,47.9225,47.9303,47.4229,47.4541,12056.0
2016-12-09 09:40:00,60.81,61.02,60.72,60.9,13950.0,47.4698,47.6337,47.3995,47.54,13950.0
2016-12-09 09:45:00,60.91,61.11,60.86,61.11,8725.0,47.5478,47.7039,47.5088,47.7039,8725.0
2016-12-09 09:50:00,61.16,61.5,61.13,61.3,17526.0,47.743,48.0084,47.7196,47.8523,17526.0
2016-12-09 09:55:00,61.34,61.48,61.27,61.27,22040.0,47.8835,47.9928,47.8288,47.8288,22040.0
2016-12-09 10:00:00,61.22,61.35,61.22,61.28,21998.0,47.7898,47.8913,47.7898,47.8366,21998.0
2016-12-09 10:05:00,61.29,61.4,61.19,61.4,38634.0,47.8445,47.9303,47.7664,47.9303,38634.0
2016-12-09 10:10:00,61.38,61.38,61.03,61.08,27289.0,47.9147,47.9147,47.6415,47.6805,27289.0
2016-12-09 10:15:00,61.04,61.13,60.93,60.93,9246.0,47.6493,47.7196,47.5634,47.5634,9246.0
2016-12-09 10:20:00,60.91,60.96,60.76,60.93,9229.0,47.5478,47.5868,47.4307,47.5634,9229.0
2016-12-09 10:25:00,60.95,61.07,60.91,60.96,5503.0,47.579,47.6727,47.5478,47.5868,5503.0
2016-12-09 10:30:00,60.99,61.21,60.99,61.21,14300.0,47.6103,47.782,47.6103,47.782,14300.0
2016-12-09 10:35:00,61.23,61.28,61.19,61.28,8077.0,47.7976,47.8366,47.7664,47.8366,8077.0
2016-12-09 10:40:00,61.26,61.26,61.09,61.1,10489.0,47.821,47.821,47.6883,47.6961,10489.0
2016-12-09 10:45:00,61.09,61.12,61.02,61.07,4550.0,47.6883,47.7117,47.6337,47.6727,4550.0
2016-12-09 10:50:00,61.09,61.13,61.03,61.06,3200.0,47.6883,47.7196,47.6415,47.6649,3200.0
2016-12-09 10:55:00,61.03,61.05,60.86,60.91,10623.0,47.6415,47.6571,47.5088,47.5478,10623.0
2016-12-09 11:00:00,60.94,61.04,60.93,61.04,4517.0,47.5712,47.6493,47.5634,47.6493,4517.0
2016-12-09 11:05:00,61.05,61.07,60.99,61.0,7788.0,47.6571,47.6727,47.6103,47.6181,7788.0
2016-12-09 11:10:00,61.0,61.07,60.99,61.0,7300.0,47.6181,47.6727,47.6103,47.6181,7300.0
2016-12-09 11:15:00,61.01,61.18,61.01,61.18,14032.0,47.6259,47.7586,47.6259,47.7586,14032.0
2016-12-09 11:20:00,61.18,61.25,61.16,61.21,4550.0,47.7586,47.8132,47.743,47.782,4550.0
2016-12-09 11:25:00,61.2,61.2,61.04,61.11,7292.0,47.7742,47.7742,47.6493,47.7039,7292.0
2016-12-09 11:30:00,61.13,61.15,61.08,61.14,2124.0,47.7196,47.7352,47.6805,47.7274,2124.0
2016-12-09 11:35:00,61.13,61.19,61.09,61.1,15904.0,47.7196,47.7664,47.6883,47.6961,15904.0
2016-12-09 11:40:00,61.09,61.09,60.98,61.02,10506.0,47.6883,47.6883,47.6025,47.6337,10506.0
2016-12-09 11:45:00,61.0,61.09,60.99,61.09,4022.0,47.6181,47.6883,47.6103,47.6883,4022.0
2016-12-09 11:50:00,61.09,61.16,61.08,61.09,9532.0,47.6883,47.743,47.6805,47.6883,9532.0
2016-12-09 11:55:00,61.07,61.11,61.05,61.07,6628.0,47.6727,47.7039,47.6571,47.6727,6628.0
2016-12-09 12:00:00,61.06,61.1,61.03,61.1,4259.0,47.6649,47.6961,47.6415,47.6961,4259.0
2016-12-09 12:05:00,61.1,61.17,60.99,61.02,15019.0,47.6961,47.7508,47.6103,47.6337,15019.0
2016-12-09 12:10:00,60.99,61.03,60.98,61.03,1800.0,47.6103,47.6415,47.6025,47.6415,1800.0
2016-12-09 12:15:00,61.03,61.03,60.86,60.88,20944.0,47.6415,47.6415,47.5088,47.5244,20944.0
2016-12-09 12:20:00,60.88,60.93,60.87,60.9,3400.0,47.5244,47.5634,47.5166,47.54,3400.0
2016-12-09 12:25:00,60.9,60.97,60.89,60.95,6249.0,47.54,47.5947,47.5322,47.579,6249.0
2016-12-09 12:30:00,60.93,60.96,60.92,60.93,4848.0,47.5634,47.5868,47.5556,47.5634,4848.0
2016-12-09 12:35:00,60.93,60.93,60.87,60.88,3400.0,47.5634,47.5634,47.5166,47.5244,3400.0
2016-12-09 12:40:00,60.88,60.89,60.79,60.82,5966.0,47.5244,47.5322,47.4541,47.4776,5966.0
2016-12-09 12:45:00,60.81,60.84,60.77,60.79,3450.0,47.4698,47.4932,47.4385,47.4541,3450.0
2016-12-09 12:50:00,60.8,60.92,60.79,60.84,6997.0,47.4619,47.5556,47.4541,47.4932,6997.0
2016-12-09 12:55:00,60.84,60.84,60.66,60.66,9426.0,47.4932,47.4932,47.3527,47.3527,9426.0
2016-12-09 13:00:00,60.67,60.72,60.56,60.63,32063.0,47.3605,47.3995,47.2746,47.3292,32063.0
2016-12-09 13:05:00,60.63,60.77,60.63,60.73,3160.0,47.3292,47.4385,47.3292,47.4073,3160.0
2016-12-09 13:10:00,60.71,60.71,60.63,60.65,1900.0,47.3917,47.3917,47.3292,47.3449,1900.0
2016-12-09 13:15:00,60.62,60.63,60.57,60.63,5450.0,47.3214,47.3292,47.2824,47.3292,5450.0
2016-12-09 13:20:00,60.65,60.73,60.65,60.73,1600.0,47.3449,47.4073,47.3449,47.4073,1600.0
2016-12-09 13:25:00,60.74,60.78,60.63,60.63,10066.0,47.4151,47.4463,47.3292,47.3292,10066.0
2016-12-09 13:30:00,60.62,60.62,60.5,60.51,7928.0,47.3214,47.3214,47.2278,47.2356,7928.0
2016-12-09 13:35:00,60.5,60.52,60.47,60.47,4678.0,47.2278,47.2434,47.2043,47.2043,4678.0
2016-12-09 13:40:00,60.48,60.5,60.4,60.4,3400.0,47.2121,47.2278,47.1497,47.1497,3400.0
2016-12-09 13:45:00,60.41,60.46,60.38,60.44,6210.0,47.1575,47.1965,47.1341,47.1809,6210.0
2016-12-09 13:50:00,60.43,60.43,60.37,60.4,7789.0,47.1731,47.1731,47.1263,47.1497,7789.0
2016-12-09 13:55:00,60.4,60.42,60.32,60.35,6220.0,47.1497,47.1653,47.0872,47.1107,6220.0
2016-12-09 14:00:00,60.34,60.43,60.32,60.35,8135.0,47.1029,47.1731,47.0872,47.1107,8135.0
2016-12-09 14:05:00,60.36,60.41,60.35,60.41,16040.0,47.1185,47.1575,47.1107,47.1575,16040.0
2016-12-09 14:10:00,60.41,60.46,60.4,60.45,3947.0,47.1575,47.1965,47.1497,47.1887,3947.0
2016-12-09 14:15:00,60.46,60.48,60.43,60.46,13443.0,47.1965,47.2121,47.1731,47.1965,13443.0
2016-12-09 14:20:00,60.45,60.59,60.45,60.57,10093.0,47.1887,47.298,47.1887,47.2824,10093.0
2016-12-09 14:25:00,60.56,60.56,60.38,60.39,15692.0,47.2746,47.2746,47.1341,47.1419,15692.0
2016-12-09 14:30:00,60.38,60.56,60.38,60.55,4857.0,47.1341,47.2746,47.1341,47.2668,4857.0
2016-12-09 14:35:00,60.54,60.57,60.46,60.49,15897.0,47.259,47.2824,47.1965,47.22,15897.0
2016-12-09 14:40:00,60.47,60.47,60.42,60.47,6440.0,47.2043,47.2043,47.1653,47.2043,6440.0
2016-12-09 14:45:00,60.46,60.48,60.45,60.45,6712.0,47.1965,47.2121,47.1887,47.1887,6712.0
2016-12-09 14:50:00,60.46,60.47,60.46,60.47,3729.0,47.1965,47.2043,47.1965,47.2043,3729.0
2016-12-09 14:55:00,60.47,60.54,60.46,60.51,8555.0,47.2043,47.259,47.1965,47.2356,8555.0
2016-12-09 15:00:00,60.51,60.51,60.45,60.45,9107.0,47.2356,47.2356,47.1887,47.1887,9107.0
2016-12-09 15:05:00,60.45,60.47,60.44,60.45,6749.0,47.1887,47.2043,47.1809,47.1887,6749.0
2016-12-09 15:10:00,60.44,60.47,60.4,60.42,11222.0,47.1809,47.2043,47.1497,47.1653,11222.0
2016-12-09 15:15:00,60.41,60.48,60.41,60.48,7120.0,47.1575,47.2121,47.1575,47.2121,7120.0
2016-12-09 15:20:00,60.48,60.51,60.48,60.48,16670.0,47.2121,47.2356,47.2121,47.2121,16670.0
2016-12-09 15:25:00,60.48,60.5,60.46,60.5,9420.0,47.2121,47.2278,47.1965,47.2278,9420.0
2016-12-09 15:30:00,60.5,60.51,60.41,60.41,22661.0,47.2278,47.2356,47.1575,47.1575,22661.0
2016-12-09 15:35:00,60.42,60.47,60.41,60.42,15155.0,47.1653,47.2043,47.1575,47.1653,15155.0
2016-12-09 15:40:00,60.42,60.43,60.4,60.41,20967.0,47.1653,47.1731,47.1497,47.1575,20967.0
2016-12-09 15:45:00,60.41,60.46,60.38,60.39,29888.0,47.1575,47.1965,47.1341,47.1419,29888.0
2016-12-09 15:50:00,60.39,60.44,60.37,60.37,35437.0,47.1419,47.1809,47.1263,47.1263,35437.0
2016-12-09 15:55:00,60.38,60.41,60.26,60.28,181162.0,47.1341,47.1575,47.0404,47.056,181162.0
2016-12-12 09:30:00,59.73,59.8,58.78,59.36,29629.0,46.6267,46.6813,45.8851,46.3378,29629.0
2016-12-12 09:35:00,59.36,59.41,59.1,59.29,30989.0,46.3378,46.3769,46.1349,46.2832,30989.0
2016-12-12 09:40:00,59.29,59.51,59.06,59.4,31016.0,46.2832,46.4549,46.1037,46.3691,31016.0
2016-12-12 09:45:00,59.39,59.39,59.11,59.13,17567.0,46.3613,46.3613,46.1427,46.1583,17567.0
2016-12-12 09:50:00,59.14,59.37,59.05,59.05,17382.0,46.1661,46.3457,46.0959,46.0959,17382.0
2016-12-12 09:55:00,59.05,59.17,58.9,59.08,19197.0,46.0959,46.1895,45.9788,46.1193,19197.0
2016-12-12 10:00:00,59.12,59.21,59.02,59.03,14869.0,46.1505,46.2208,46.0724,46.0802,14869.0
2016-12-12 10:05:00,58.96,59.01,58.86,58.88,13229.0,46.0256,46.0646,45.9475,45.9632,13229.0
2016-12-12 10:10:00,58.85,58.95,58.68,58.68,22023.0,45.9397,46.0178,45.807,45.807,22023.0
2016-12-12 10:15:00,58.7,58.77,58.56,58.57,23160.0,45.8226,45.8773,45.7134,45.7212,23160.0
2016-12-12 10:20:00,58.59,58.6,58.39,58.53,54618.0,45.7368,45.7446,45.5806,45.6899,54618.0
2016-12-12 10:25:00,58.51,58.79,58.5,58.76,19675.0,45.6743,45.8929,45.6665,45.8695,19675.0
2016-12-12 10:30:00,58.74,58.81,58.66,58.66,10314.0,45.8539,45.9085,45.7914,45.7914,10314.0
2016-12-12 10:35:00,58.71,58.93,58.69,58.9,12589.0,45.8304,46.0022,45.8148,45.9788,12589.0
2016-12-12 10:40:00,58.92,58.93,58.69,58.71,15269.0,45.9944,46.0022,45.8148,45.8304,15269.0
2016-12-12 10:45:00,58.69,58.74,58.62,58.63,12693.0,45.8148,45.8539,45.7602,45.768,12693.0
2016-12-12 10:50:00,58.65,58.65,58.43,58.44,15261.0,45.7836,45.7836,45.6119,45.6197,15261.0
2016-12-12 10:55:00,58.45,58.49,58.42,58.48,12296.0,45.6275,45.6587,45.6041,45.6509,12296.0
2016-12-12 11:00:00,58.5,58.5,58.27,58.27,30327.0,45.6665,45.6665,45.487,45.487,30327.0
2016-12-12 11:05:00,58.32,58.47,58.28,58.47,18648.0,45.526,45.6431,45.4948,45.6431,18648.0
2016-12-12 11:10:00,58.47,58.62,58.47,58.53,15213.0,45.6431,45.7602,45.6431,45.6899,15213.0
2016-12-12 11:15:00,58.55,58.71,58.55,58.62,15942.0,45.7055,45.8304,45.7055,45.7602,15942.0
2016-12-12 11:20:00,58.59,58.65,58.53,58.57,10214.0,45.7368,45.7836,45.6899,45.7212,10214.0
2016-12-12 11:25:00,58.57,58.58,58.51,58.56,22896.0,45.7212,45.729,45.6743,45.7134,22896.0
2016-12-12 11:30:00,58.56,58.57,58.47,58.52,30579.0,45.7134,45.7212,45.6431,45.6821,30579.0
2016-12-12 11:35:00,58.55,58.56,58.5,58.51,7157.0,45.7055,45.7134,45.6665,45.6743,7157.0
2016-12-12 11:40:00,58.5,58.54,58.5,58.54,14300.0,45.6665,45.6977,45.6665,45.6977,14300.0
2016-12-12 11:45:00,58.55,58.61,58.51,58.58,15522.0,45.7055,45.7524,45.6743,45.729,15522.0
2016-12-12 11:50:00,58.56,58.61,58.54,58.61,11249.0,45.7134,45.7524,45.6977,45.7524,11249.0
2016-12-12 11:55:00,58.6,58.61,58.54,58.57,10032.0,45.7446,45.7524,45.6977,45.7212,10032.0
2016-12-12 12:00:00,58.56,58.61,58.56,58.59,14410.0,45.7134,45.7524,45.7134,45.7368,14410.0
2016-12-12 12:05:00,58.6,58.61,58.55,58.58,12461.0,45.7446,45.7524,45.7055,45.729,12461.0
2016-12-12 12:10:00,58.56,58.6,58.54,58.59,5000.0,45.7134,45.7446,45.6977,45.7368,5000.0
2016-12-12 12:15:00,58.57,58.58,58.53,58.55,13650.0,45.7212,45.729,45.6899,45.7055,13650.0
2016-12-12 12:20:00,58.54,58.54,58.45,58.45,15088.0,45.6977,45.6977,45.6275,45.6275,15088.0
2016-12-12 12:25:00,58.44,58.48,58.27,58.31,12691.0,45.6197,45.6509,45.487,45.5182,12691.0
2016-12-12 12:30:00,58.33,58.35,58.24,58.3,9711.0,45.5338,45.5494,45.4636,45.5104,9711.0
2016-12-12 12:35:00,58.31,58.44,58.31,58.44,5986.0,45.5182,45.6197,45.5182,45.6197,5986.0
2016-12-12 12:40:00,58.42,58.42,58.38,58.41,2506.0,45.6041,45.6041,45.5728,45.5963,2506.0
2016-12-12 12:45:00,58.41,58.48,58.4,58.41,7171.0,45.5963,45.6509,45.5885,45.5963,7171.0
2016-12-12 12:50:00,58.42,58.45,58.41,58.44,7607.0,45.6041,45.6275,45.5963,45.6197,7607.0
2016-12-12 12:55:00,58.45,58.47,58.43,58.45,8749.0,45.6275,45.6431,45.6119,45.6275,8749.0
2016-12-12 13:00:00,58.47,58.52,58.47,58.5,6579.0,45.6431,45.6821,45.6431,45.6665,6579.0
2016-12-12 13:05:00,58.5,58.52,58.48,58.51,7487.0,45.6665,45.6821,45.6509,45.6743,7487.0
2016-12-12 13:10:00,58.52,58.52,57.74,58.01,186417.0,45.6821,45.6821,45.0732,45.284,186417.0
2016-12-12 13:15:00,58.02,58.1,57.81,57.96,47027.0,45.2918,45.3543,45.1279,45.245,47027.0
2016-12-12 13:20:00,58.02,58.02,57.9,57.94,12244.0,45.2918,45.2918,45.1981,45.2294,12244.0
2016-12-12 13:25:00,57.95,58.09,57.94,57.98,18934.0,45.2372,45.3465,45.2294,45.2606,18934.0
2016-12-12 13:30:00,57.99,58.01,57.87,57.91,16630.0,45.2684,45.284,45.1747,45.2059,16630.0
2016-12-12 13:35:00,57.92,57.92,57.73,57.76,23693.0,45.2138,45.2138,45.0654,45.0889,23693.0
2016-12-12 13:40:00,57.76,57.84,57.7,57.79,25699.0,45.0889,45.1513,45.042,45.1123,25699.0
2016-12-12 13:45:00,57.81,57.85,57.69,57.72,8648.0,45.1279,45.1591,45.0342,45.0576,8648.0
2016-12-12 13:50:00,57.72,57.81,57.72,57.73,9427.0,45.0576,45.1279,45.0576,45.0654,9427.0
2016-12-12 13:55:00,57.72,57.76,57.58,57.67,24359.0,45.0576,45.0889,44.9483,45.0186,24359.0
2016-12-12 14:00:00,57.66,57.76,57.63,57.73,16948.0,45.0108,45.0889,44.9874,45.0654,16948.0
2016-12-12 14:05:00,57.74,57.83,57.74,57.78,17347.0,45.0732,45.1435,45.0732,45.1045,17347.0
2016-12-12 14:10:00,57.79,57.94,57.79,57.94,13609.0,45.1123,45.2294,45.1123,45.2294,13609.0
2016-12-12 14:15:00,57.94,58.05,57.93,58.05,34233.0,45.2294,45.3152,45.2216,45.3152,34233.0
2016-12-12 14:20:00,58.07,58.15,58.05,58.09,20086.0,45.3308,45.3933,45.3152,45.3465,20086.0
2016-12-12 14:25:00,58.1,58.12,58.04,58.08,16879.0,45.3543,45.3699,45.3074,45.3387,16879.0
2016-12-12 14:30:00,58.08,58.09,58.01,58.04,24199.0,45.3387,45.3465,45.284,45.3074,24199.0
2016-12-12 14:35:00,58.04,58.07,57.98,58.01,13287.0,45.3074,45.3308,45.2606,45.284,13287.0
2016-12-12 14:40:00,58.01,58.13,58.0,58.13,14367.0,45.284,45.3777,45.2762,45.3777,14367.0
2016-12-12 14:45:00,58.13,58.18,58.07,58.12,16442.0,45.3777,45.4167,45.3308,45.3699,16442.0
2016-12-12 14:50:00,58.12,58.21,58.11,58.18,11900.0,45.3699,45.4401,45.3621,45.4167,11900.0
2016-12-12 14:55:00,58.18,58.26,58.18,58.22,17870.0,45.4167,45.4792,45.4167,45.4479,17870.0
2016-12-12 15:00:00,58.22,58.23,58.17,58.22,13562.0,45.4479,45.4557,45.4089,45.4479,13562.0
2016-12-12 15:05:00,58.22,58.22,58.15,58.22,13448.0,45.4479,45.4479,45.3933,45.4479,13448.0
2016-12-12 15:10:00,58.23,58.26,58.16,58.19,14907.0,45.4557,45.4792,45.4011,45.4245,14907.0
2016-12-12 15:15:00,58.21,58.21,58.12,58.12,13256.0,45.4401,45.4401,45.3699,45.3699,13256.0
2016-12-12 15:20:00,58.13,58.16,58.11,58.15,17246.0,45.3777,45.4011,45.3621,45.3933,17246.0
2016-12-12 15:25:00,58.13,58.16,58.06,58.07,17337.0,45.3777,45.4011,45.323,45.3308,17337.0
2016-12-12 15:30:00,58.07,58.14,58.06,58.13,32774.0,45.3308,45.3855,45.323,45.3777,32774.0
2016-12-12 15:35:00,58.13,58.18,58.08,58.17,29514.0,45.3777,45.4167,45.3387,45.4089,29514.0
2016-12-12 15:40:00,58.17,58.22,58.17,58.2,40578.0,45.4089,45.4479,45.4089,45.4323,40578.0
2016-12-12 15:45:00,58.2,58.22,58.14,58.15,52907.0,45.4323,45.4479,45.3855,45.3933,52907.0
2016-12-12 15:50:00,58.15,58.2,58.14,58.15,54119.0,45.3933,45.4323,45.3855,45.3933,54119.0
2016-12-12 15:55:00,58.15,58.29,58.14,58.25,167288.0,45.3933,45.5026,45.3855,45.4714,167288.0
2016-12-13 09:30:00,58.5,58.7,58.14,58.14,8535.0,45.6665,45.8226,45.3855,45.3855,8535.0
2016-12-13 09:35:00,58.21,58.58,58.2,58.51,21153.0,45.4401,45.729,45.4323,45.6743,21153.0
2016-12-13 09:40:00,58.45,59.0,58.45,59.0,15817.0,45.6275,46.0568,45.6275,46.0568,15817.0
2016-12-13 09:45:00,58.97,58.97,58.76,58.79,11879.0,46.0334,46.0334,45.8695,45.8929,11879.0
2016-12-13 09:50:00,58.8,58.83,58.52,58.62,8107.0,45.9007,45.9241,45.6821,45.7602,8107.0
2016-12-13 09:55:00,58.63,58.72,58.52,58.69,5500.0,45.768,45.8383,45.6821,45.8148,5500.0
2016-12-13 10:00:00,58.63,58.87,58.53,58.75,7578.0,45.768,45.9553,45.6899,45.8617,7578.0
2016-12-13 10:05:00,58.73,58.78,58.65,58.73,8755.0,45.8461,45.8851,45.7836,45.8461,8755.0
2016-12-13 10:10:00,58.75,58.8,58.63,58.66,10804.0,45.8617,45.9007,45.768,45.7914,10804.0
2016-12-13 10:15:00,58.63,58.7,58.54,58.63,7820.0,45.768,45.8226,45.6977,45.768,7820.0
2016-12-13 10:20:00,58.63,58.67,58.46,58.53,20477.0,45.768,45.7992,45.6353,45.6899,20477.0
2016-12-13 10:25:00,58.51,58.63,58.5,58.57,9712.0,45.6743,45.768,45.6665,45.7212,9712.0
2016-12-13 10:30:00,58.56,58.56,58.27,58.27,8410.0,45.7134,45.7134,45.487,45.487,8410.0
2016-12-13 10:35:00,58.27,58.47,58.27,58.46,8900.0,45.487,45.6431,45.487,45.6353,8900.0
2016-12-13 10:40:00,58.46,58.5,58.38,58.4,9049.0,45.6353,45.6665,45.5728,45.5885,9049.0
2016-12-13 10:45:00,58.37,58.47,58.34,58.47,12884.0,45.565,45.6431,45.5416,45.6431,12884.0
2016-12-13 10:50:00,58.46,58.57,58.41,58.53,14811.0,45.6353,45.7212,45.5963,45.6899,14811.0
2016-12-13 10:55:00,58.52,58.57,58.47,58.48,27196.0,45.6821,45.7212,45.6431,45.6509,27196.0
2016-12-13 11:00:00,58.48,58.59,58.48,58.55,32594.0,45.6509,45.7368,45.6509,45.7055,32594.0
2016-12-13 11:05:00,58.59,58.62,58.54,58.54,21153.0,45.7368,45.7602,45.6977,45.6977,21153.0
2016-12-13 11:10:00,58.53,58.6,58.49,58.58,20024.0,45.6899,45.7446,45.6587,45.729,20024.0
2016-12-13 11:15:00,58.57,58.59,58.52,58.56,6403.0,45.7212,45.7368,45.6821,45.7134,6403.0
2016-12-13 11:20:00,58.57,58.6,58.56,58.59,14374.0,45.7212,45.7446,45.7134,45.7368,14374.0
2016-12-13 11:25:00,58.59,58.6,58.52,58.54,23989.0,45.7368,45.7446,45.6821,45.6977,23989.0
2016-12-13 11:30:00,58.52,58.52,58.37,58.41,11032.0,45.6821,45.6821,45.565,45.5963,11032.0
2016-12-13 11:35:00,58.43,58.56,58.41,58.56,20361.0,45.6119,45.7134,45.5963,45.7134,20361.0
2016-12-13 11:40:00,58.56,58.61,58.51,58.61,19555.0,45.7134,45.7524,45.6743,45.7524,19555.0
2016-12-13 11:45:00,58.61,58.7,58.56,58.69,40935.0,45.7524,45.8226,45.7134,45.8148,40935.0
2016-12-13 11:50:00,58.69,58.71,58.64,58.7,10580.0,45.8148,45.8304,45.7758,45.8226,10580.0
2016-12-13 11:55:00,58.71,58.76,58.66,58.76,8366.0,45.8304,45.8695,45.7914,45.8695,8366.0
2016-12-13 12:00:00,58.76,58.84,58.73,58.81,30412.0,45.8695,45.9319,45.8461,45.9085,30412.0
2016-12-13 12:05:00,58.81,58.82,58.77,58.78,24288.0,45.9085,45.9163,45.8773,45.8851,24288.0
2016-12-13 12:10:00,58.78,58.79,58.7,58.79,40809.0,45.8851,45.8929,45.8226,45.8929,40809.0
2016-12-13 12:15:00,58.79,58.82,58.64,58.64,34582.0,45.8929,45.9163,45.7758,45.7758,34582.0
2016-12-13 12:20:00,58.68,58.75,58.68,58.75,10417.0,45.807,45.8617,45.807,45.8617,10417.0
2016-12-13 12:25:00,58.74,58.76,58.64,58.68,28209.0,45.8539,45.8695,45.7758,45.807,28209.0
2016-12-13 12:30:00,58.7,58.71,58.6,58.64,13914.0,45.8226,45.8304,45.7446,45.7758,13914.0
2016-12-13 12:35:00,58.63,58.65,58.56,58.59,12527.0,45.768,45.7836,45.7134,45.7368,12527.0
2016-12-13 12:40:00,58.6,58.64,58.55,58.62,7280.0,45.7446,45.7758,45.7055,45.7602,7280.0
2016-12-13 12:45:00,58.62,58.62,58.47,58.48,13454.0,45.7602,45.7602,45.6431,45.6509,13454.0
2016-12-13 12:50:00,58.5,58.54,58.48,58.48,9939.0,45.6665,45.6977,45.6509,45.6509,9939.0
2016-12-13 12:55:00,58.5,58.52,58.48,58.5,4600.0,45.6665,45.6821,45.6509,45.6665,4600.0
2016-12-13 13:00:00,58.48,58.62,58.46,58.62,20865.0,45.6509,45.7602,45.6353,45.7602,20865.0
2016-12-13 13:05:00,58.63,58.65,58.58,58.58,19952.0,45.768,45.7836,45.729,45.729,19952.0
2016-12-13 13:10:00,58.57,58.62,58.57,58.6,12107.0,45.7212,45.7602,45.7212,45.7446,12107.0
2016-12-13 13:15:00,58.6,58.65,58.56,58.63,10019.0,45.7446,45.7836,45.7134,45.768,10019.0
2016-12-13 13:20:00,58.63,58.64,58.56,58.57,5270.0,45.768,45.7758,45.7134,45.7212,5270.0
2016-12-13 13:25:00,58.58,58.6,58.56,58.59,5486.0,45.729,45.7446,45.7134,45.7368,5486.0
2016-12-13 13:30:00,58.6,58.62,58.57,58.59,5100.0,45.7446,45.7602,45.7212,45.7368,5100.0
2016-12-13 13:35:00,58.6,58.61,58.5,58.52,7367.0,45.7446,45.7524,45.6665,45.6821,7367.0
2016-12-13 13:40:00,58.52,58.6,58.52,58.55,19222.0,45.6821,45.7446,45.6821,45.7055,19222.0
2016-12-13 13:45:00,58.54,58.61,58.54,58.57,6296.0,45.6977,45.7524,45.6977,45.7212,6296.0
2016-12-13 13:50:00,58.6,58.63,58.57,58.61,8246.0,45.7446,45.768,45.7212,45.7524,8246.0
2016-12-13 13:55:00,58.61,58.63,58.59,58.62,6850.0,45.7524,45.768,45.7368,45.7602,6850.0
2016-12-13 14:00:00,58.62,58.69,58.62,58.68,13509.0,45.7602,45.8148,45.7602,45.807,13509.0
2016-12-13 14:05:00,58.69,58.69,58.64,58.65,15908.0,45.8148,45.8148,45.7758,45.7836,15908.0
2016-12-13 14:10:00,58.67,58.68,58.62,58.64,10026.0,45.7992,45.807,45.7602,45.7758,10026.0
2016-12-13 14:15:00,58.63,58.66,58.6,58.66,7239.0,45.768,45.7914,45.7446,45.7914,7239.0
2016-12-13 14:20:00,58.65,58.71,58.45,58.46,47801.0,45.7836,45.8304,45.6275,45.6353,47801.0
2016-12-13 14:25:00,58.47,58.56,58.47,58.48,16735.0,45.6431,45.7134,45.6431,45.6509,16735.0
2016-12-13 14:30:00,58.46,58.52,58.46,58.49,11851.0,45.6353,45.6821,45.6353,45.6587,11851.0
2016-12-13 14:35:00,58.49,58.53,58.45,58.51,13720.0,45.6587,45.6899,45.6275,45.6743,13720.0
2016-12-13 14:40:00,58.52,58.52,58.47,58.49,10701.0,45.6821,45.6821,45.6431,45.6587,10701.0
2016-12-13 14:45:00,58.48,58.5,58.47,58.49,9028.0,45.6509,45.6665,45.6431,45.6587,9028.0
2016-12-13 14:50:00,58.5,58.59,58.5,58.55,13116.0,45.6665,45.7368,45.6665,45.7055,13116.0
2016-12-13 14:55:00,58.57,58.57,58.42,58.42,14778.0,45.7212,45.7212,45.6041,45.6041,14778.0
2016-12-13 15:00:00,58.41,58.41,58.29,58.32,14148.0,45.5963,45.5963,45.5026,45.526,14148.0
2016-12-13 15:05:00,58.32,58.36,58.28,58.28,14081.0,45.526,45.5572,45.4948,45.4948,14081.0
2016-12-13 15:10:00,58.27,58.3,58.25,58.25,12010.0,45.487,45.5104,45.4714,45.4714,12010.0
2016-12-13 15:15:00,58.25,58.29,58.23,58.28,13976.0,45.4714,45.5026,45.4557,45.4948,13976.0
2016-12-13 15:20:00,58.29,58.3,58.24,58.25,10792.0,45.5026,45.5104,45.4636,45.4714,10792.0
2016-12-13 15:25:00,58.25,58.28,58.23,58.25,25838.0,45.4714,45.4948,45.4557,45.4714,25838.0
2016-12-13 15:30:00,58.24,58.29,58.23,58.28,22500.0,45.4636,45.5026,45.4557,45.4948,22500.0
2016-12-13 15:35:00,58.28,58.37,58.28,58.36,21362.0,45.4948,45.565,45.4948,45.5572,21362.0
2016-12-13 15:40:00,58.37,58.44,58.36,58.41,29313.0,45.565,45.6197,45.5572,45.5963,29313.0
2016-12-13 15:45:00,58.42,58.47,58.41,58.47,50749.0,45.6041,45.6431,45.5963,45.6431,50749.0
2016-12-13 15:50:00,58.47,58.48,58.36,58.39,63022.0,45.6431,45.6509,45.5572,45.5806,63022.0
2016-12-13 15:55:00,58.39,58.47,58.39,58.45,89005.0,45.5806,45.6431,45.5806,45.6275,89005.0
2016-12-14 09:30:00,58.35,58.48,57.85,58.03,23982.0,45.5494,45.6509,45.1591,45.2996,23982.0
2016-12-14 09:35:00,58.04,58.34,57.85,58.25,22037.0,45.3074,45.5416,45.1591,45.4714,22037.0
2016-12-14 09:40:00,58.16,58.16,57.98,58.03,4242.0,45.4011,45.4011,45.2606,45.2996,4242.0
2016-12-14 09:45:00,58.08,58.45,58.08,58.45,6713.0,45.3387,45.6275,45.3387,45.6275,6713.0
2016-12-14 09:50:00,58.42,58.63,58.37,58.53,7526.0,45.6041,45.768,45.565,45.6899,7526.0
2016-12-14 09:55:00,58.57,58.65,58.4,58.49,10389.0,45.7212,45.7836,45.5885,45.6587,10389.0
2016-12-14 10:00:00,58.47,58.6,58.21,58.21,15963.0,45.6431,45.7446,45.4401,45.4401,15963.0
2016-12-14 10:05:00,58.21,58.24,58.07,58.13,8234.0,45.4401,45.4636,45.3308,45.3777,8234.0
2016-12-14 10:10:00,58.08,58.26,58.04,58.18,9343.0,45.3387,45.4792,45.3074,45.4167,9343.0
2016-12-14 10:15:00,58.17,58.17,58.02,58.04,5366.0,45.4089,45.4089,45.2918,45.3074,5366.0
2016-12-14 10:20:00,58.05,58.46,58.04,58.4,16932.0,45.3152,45.6353,45.3074,45.5885,16932.0
2016-12-14 10:25:00,58.37,58.46,58.25,58.28,15677.0,45.565,45.6353,45.4714,45.4948,15677.0
2016-12-14 10:30:00,58.3,58.41,58.17,58.19,25659.0,45.5104,45.5963,45.4089,45.4245,25659.0
2016-12-14 10:35:00,58.18,58.19,58.02,58.05,33777.0,45.4167,45.4245,45.2918,45.3152,33777.0
2016-12-14 10:40:00,58.07,58.09,57.94,57.96,12237.0,45.3308,45.3465,45.2294,45.245,12237.0
2016-12-14 10:45:00,57.94,58.0,57.86,57.97,46804.0,45.2294,45.2762,45.1669,45.2528,46804.0
2016-12-14 10:50:00,57.97,58.07,57.93,58.07,14747.0,45.2528,45.3308,45.2216,45.3308,14747.0
2016-12-14 10:55:00,58.08,58.18,58.08,58.08,17549.0,45.3387,45.4167,45.3387,45.3387,17549.0
2016-12-14 11:00:00,58.08,58.08,57.96,57.97,11527.0,45.3387,45.3387,45.245,45.2528,11527.0
2016-12-14 11:05:00,57.97,58.1,57.89,57.91,12395.0,45.2528,45.3543,45.1903,45.2059,12395.0
2016-12-14 11:10:00,57.91,57.97,57.88,57.89,12564.0,45.2059,45.2528,45.1825,45.1903,12564.0
2016-12-14 11:15:00,57.88,57.97,57.86,57.96,7702.0,45.1825,45.2528,45.1669,45.245,7702.0
2016-12-14 11:20:00,57.94,58.05,57.94,57.99,12906.0,45.2294,45.3152,45.2294,45.2684,12906.0
2016-12-14 11:25:00,58.0,58.02,57.9,57.92,12003.0,45.2762,45.2918,45.1981,45.2138,12003.0
2016-12-14 11:30:00,57.85,57.95,57.78,57.8,7030.0,45.1591,45.2372,45.1045,45.1201,7030.0
2016-12-14 11:35:00,57.79,57.91,57.77,57.91,4238.0,45.1123,45.2059,45.0967,45.2059,4238.0
2016-12-14 11:40:00,57.97,57.97,57.84,57.84,6351.0,45.2528,45.2528,45.1513,45.1513,6351.0
2016-12-14 11:45:00,57.84,57.92,57.84,57.85,7453.0,45.1513,45.2138,45.1513,45.1591,7453.0
2016-12-14 11:50:00,57.86,57.89,57.78,57.83,5920.0,45.1669,45.1903,45.1045,45.1435,5920.0
2016-12-14 11:55:00,57.85,57.9,57.79,57.9,12528.0,45.1591,45.1981,45.1123,45.1981,12528.0
2016-12-14 12:00:00,57.89,58.04,57.89,58.03,14844.0,45.1903,45.3074,45.1903,45.2996,14844.0
2016-12-14 12:05:00,58.03,58.04,57.97,57.97,22553.0,45.2996,45.3074,45.2528,45.2528,22553.0
2016-12-14 12:10:00,57.99,58.04,57.98,58.01,8498.0,45.2684,45.3074,45.2606,45.284,8498.0
2016-12-14 12:15:00,58.03,58.03,57.93,57.98,9442.0,45.2996,45.2996,45.2216,45.2606,9442.0
2016-12-14 12:20:00,57.98,58.1,57.98,58.07,12282.0,45.2606,45.3543,45.2606,45.3308,12282.0
2016-12-14 12:25:00,58.06,58.16,58.02,58.16,7758.0,45.323,45.4011,45.2918,45.4011,7758.0
2016-12-14 12:30:00,58.17,58.17,58.11,58.17,9994.0,45.4089,45.4089,45.3621,45.4089,9994.0
2016-12-14 12:35:00,58.18,58.2,58.13,58.2,5854.0,45.4167,45.4323,45.3777,45.4323,5854.0
2016-12-14 12:40:00,58.19,58.23,58.16,58.21,7118.0,45.4245,45.4557,45.4011,45.4401,7118.0
2016-12-14 12:45:00,58.21,58.28,58.18,58.27,7397.0,45.4401,45.4948,45.4167,45.487,7397.0
2016-12-14 12:50:00,58.28,58.4,58.26,58.36,20030.0,45.4948,45.5885,45.4792,45.5572,20030.0
2016-12-14 12:55:00,58.36,58.4,58.25,58.32,25612.0,45.5572,45.5885,45.4714,45.526,25612.0
2016-12-14 13:00:00,58.3,58.35,58.27,58.32,8145.0,45.5104,45.5494,45.487,45.526,8145.0
2016-12-14 13:05:00,58.34,58.35,58.29,58.35,9246.0,45.5416,45.5494,45.5026,45.5494,9246.0
2016-12-14 13:10:00,58.34,58.4,58.34,58.35,4933.0,45.5416,45.5885,45.5416,45.5494,4933.0
2016-12-14 13:15:00,58.36,58.37,58.28,58.33,9047.0,45.5572,45.565,45.4948,45.5338,9047.0
2016-12-14 13:20:00,58.34,58.37,58.29,58.36,15394.0,45.5416,45.565,45.5026,45.5572,15394.0
2016-12-14 13:25:00,58.36,58.44,58.34,58.39,45245.0,45.5572,45.6197,45.5416,45.5806,45245.0
2016-12-14 13:30:00,58.37,58.48,58.33,58.41,40334.0,45.565,45.6509,45.5338,45.5963,40334.0
2016-12-14 13:35:00,58.41,58.55,58.4,58.48,52529.0,45.5963,45.7055,45.5885,45.6509,52529.0
2016-12-14 13:40:00,58.49,58.53,58.45,58.46,16108.0,45.6587,45.6899,45.6275,45.6353,16108.0
2016-12-14 13:45:00,58.46,58.53,58.41,58.5,21933.0,45.6353,45.6899,45.5963,45.6665,21933.0
2016-12-14 13:50:00,58.49,58.51,58.43,58.49,15094.0,45.6587,45.6743,45.6119,45.6587,15094.0
2016-12-14 13:55:00,58.46,58.49,58.36,58.41,9525.0,45.6353,45.6587,45.5572,45.5963,9525.0
2016-12-14 14:00:00,58.37,58.63,58.21,58.58,15369.0,45.565,45.768,45.4401,45.729,15369.0
2016-12-14 14:05:00,58.63,58.63,58.43,58.46,29240.0,45.768,45.768,45.6119,45.6353,29240.0
2016-12-14 14:10:00,58.48,58.51,58.24,58.24,17548.0,45.6509,45.6743,45.4636,45.4636,17548.0
2016-12-14 14:15:00,58.24,58.47,58.22,58.45,14454.0,45.4636,45.6431,45.4479,45.6275,14454.0
2016-12-14 14:20:00,58.49,58.49,58.38,58.44,10298.0,45.6587,45.6587,45.5728,45.6197,10298.0
2016-12-14 14:25:00,58.41,58.41,58.18,58.24,13633.0,45.5963,45.5963,45.4167,45.4636,13633.0
2016-12-14 14:30:00,58.24,58.43,58.22,58.41,14765.0,45.4636,45.6119,45.4479,45.5963,14765.0
2016-12-14 14:35:00,58.39,58.4,58.3,58.33,19386.0,45.5806,45.5885,45.5104,45.5338,19386.0
2016-12-14 14:40:00,58.34,58.42,58.22,58.23,12516.0,45.5416,45.6041,45.4479,45.4557,12516.0
2016-12-14 14:45:00,58.23,58.27,58.16,58.24,10316.0,45.4557,45.487,45.4011,45.4636,10316.0
2016-12-14 14:50:00,58.24,58.26,58.19,58.19,5440.0,45.4636,45.4792,45.4245,45.4245,5440.0
2016-12-14 14:55:00,58.18,58.27,58.13,58.23,11447.0,45.4167,45.487,45.3777,45.4557,11447.0
2016-12-14 15:00:00,58.24,58.32,58.23,58.28,16779.0,45.4636,45.526,45.4557,45.4948,16779.0
2016-12-14 15:05:00,58.27,58.33,58.16,58.17,10684.0,45.487,45.5338,45.4011,45.4089,10684.0
2016-12-14 15:10:00,58.16,58.2,58.07,58.17,11312.0,45.4011,45.4323,45.3308,45.4089,11312.0
2016-12-14 15:15:00,58.15,58.17,58.06,58.06,24490.0,45.3933,45.4089,45.323,45.323,24490.0
2016-12-14 15:20:00,58.06,58.13,57.99,58.01,19820.0,45.323,45.3777,45.2684,45.284,19820.0
2016-12-14 15:25:00,58.03,58.11,57.97,58.04,23027.0,45.2996,45.3621,45.2528,45.3074,23027.0
2016-12-14 15:30:00,58.03,58.11,57.99,58.11,30226.0,45.2996,45.3621,45.2684,45.3621,30226.0
2016-12-14 15:35:00,58.11,58.11,58.0,58.01,64556.0,45.3621,45.3621,45.2762,45.284,64556.0
2016-12-14 15:40:00,58.01,58.04,57.91,57.96,27137.0,45.284,45.3074,45.2059,45.245,27137.0
2016-12-14 15:45:00,57.95,58.02,57.92,57.98,33283.0,45.2372,45.2918,45.2138,45.2606,33283.0
2016-12-14 15:50:00,57.97,57.97,57.79,57.9,31697.0,45.2528,45.2528,45.1123,45.1981,31697.0
2016-12-14 15:55:00,57.92,57.95,57.83,57.87,77039.0,45.2138,45.2372,45.1435,45.1747,77039.0
2016-12-15 09:30:00,58.0,58.15,57.6,57.7,22120.0,45.2762,45.3933,44.964,45.042,22120.0
2016-12-15 09:35:00,57.69,57.99,57.62,57.96,12936.0,45.0342,45.2684,44.9796,45.245,12936.0
2016-12-15 09:40:00,57.91,58.09,57.89,58.09,24542.0,45.2059,45.3465,45.1903,45.3465,24542.0
2016-12-15 09:45:00,58.01,58.21,57.98,58.17,28499.0,45.284,45.4401,45.2606,45.4089,28499.0
2016-12-15 09:50:00,58.21,58.54,58.21,58.54,19914.0,45.4401,45.6977,45.4401,45.6977,19914.0
2016-12-15 09:55:00,58.55,58.72,58.47,58.72,12601.0,45.7055,45.8383,45.6431,45.8383,12601.0
2016-12-15 10:00:00,58.74,58.85,58.6,58.7,27222.0,45.8539,45.9397,45.7446,45.8226,27222.0
2016-12-15 10:05:00,58.75,58.9,58.75,58.9,22713.0,45.8617,45.9788,45.8617,45.9788,22713.0
2016-12-15 10:10:00,58.9,58.92,58.55,58.58,17524.0,45.9788,45.9944,45.7055,45.729,17524.0
2016-12-15 10:15:00,58.58,58.68,58.53,58.53,24506.0,45.729,45.807,45.6899,45.6899,24506.0
2016-12-15 10:20:00,58.53,58.58,58.46,58.47,15467.0,45.6899,45.729,45.6353,45.6431,15467.0
2016-12-15 10:25:00,58.5,58.58,58.44,58.5,16404.0,45.6665,45.729,45.6197,45.6665,16404.0
2016-12-15 10:30:00,58.5,58.58,58.48,58.51,14697.0,45.6665,45.729,45.6509,45.6743,14697.0
2016-12-15 10:35:00,58.49,58.53,58.45,58.5,15914.0,45.6587,45.6899,45.6275,45.6665,15914.0
2016-12-15 10:40:00,58.5,58.52,58.4,58.4,25501.0,45.6665,45.6821,45.5885,45.5885,25501.0
2016-12-15 10:45:00,58.41,58.47,58.25,58.36,14840.0,45.5963,45.6431,45.4714,45.5572,14840.0
2016-12-15 10:50:00,58.39,58.53,58.39,58.47,15169.0,45.5806,45.6899,45.5806,45.6431,15169.0
2016-12-15 10:55:00,58.5,58.51,58.34,58.39,13056.0,45.6665,45.6743,45.5416,45.5806,13056.0
2016-12-15 11:00:00,58.39,58.73,58.39,58.73,22808.0,45.5806,45.8461,45.5806,45.8461,22808.0
2016-12-15 11:05:00,58.73,58.82,58.72,58.75,20109.0,45.8461,45.9163,45.8383,45.8617,20109.0
2016-12-15 11:10:00,58.78,58.88,58.74,58.77,16396.0,45.8851,45.9632,45.8539,45.8773,16396.0
2016-12-15 11:15:00,58.75,58.76,58.6,58.63,10591.0,45.8617,45.8695,45.7446,45.768,10591.0
2016-12-15 11:20:00,58.61,58.69,58.61,58.63,8386.0,45.7524,45.8148,45.7524,45.768,8386.0
2016-12-15 11:25:00,58.63,58.63,58.51,58.56,14160.0,45.768,45.768,45.6743,45.7134,14160.0
2016-12-15 11:30:00,58.54,58.56,58.42,58.44,14052.0,45.6977,45.7134,45.6041,45.6197,14052.0
2016-12-15 11:35:00,58.45,58.49,58.39,58.45,8900.0,45.6275,45.6587,45.5806,45.6275,8900.0
2016-12-15 11:40:00,58.49,58.57,58.47,58.49,17035.0,45.6587,45.7212,45.6431,45.6587,17035.0
2016-12-15 11:45:00,58.51,58.53,58.46,58.49,10940.0,45.6743,45.6899,45.6353,45.6587,10940.0
2016-12-15 11:50:00,58.5,58.5,58.4,58.41,9797.0,45.6665,45.6665,45.5885,45.5963,9797.0
2016-12-15 11:55:00,58.41,58.45,58.36,58.42,15777.0,45.5963,45.6275,45.5572,45.6041,15777.0
2016-12-15 12:00:00,58.45,58.48,58.35,58.39,11679.0,45.6275,45.6509,45.5494,45.5806,11679.0
2016-12-15 12:05:00,58.38,58.39,58.26,58.37,12629.0,45.5728,45.5806,45.4792,45.565,12629.0
2016-12-15 12:10:00,58.38,58.52,58.28,58.36,28528.0,45.5728,45.6821,45.4948,45.5572,28528.0
2016-12-15 12:15:00,58.36,58.44,58.27,58.4,11152.0,45.5572,45.6197,45.487,45.5885,11152.0
2016-12-15 12:20:00,58.4,58.43,58.27,58.34,9330.0,45.5885,45.6119,45.487,45.5416,9330.0
2016-12-15 12:25:00,58.35,58.42,58.3,58.31,10218.0,45.5494,45.6041,45.5104,45.5182,10218.0
2016-12-15 12:30:00,58.29,58.29,58.18,58.24,10985.0,45.5026,45.5026,45.4167,45.4636,10985.0
2016-12-15 12:35:00,58.22,58.22,58.09,58.1,6550.0,45.4479,45.4479,45.3465,45.3543,6550.0
2016-12-15 12:40:00,58.08,58.15,58.02,58.09,7661.0,45.3387,45.3933,45.2918,45.3465,7661.0
2016-12-15 12:45:00,58.06,58.15,58.05,58.1,2812.0,45.323,45.3933,45.3152,45.3543,2812.0
2016-12-15 12:50:00,58.13,58.13,58.04,58.04,8398.0,45.3777,45.3777,45.3074,45.3074,8398.0
2016-12-15 12:55:00,58.03,58.16,58.02,58.16,4387.0,45.2996,45.4011,45.2918,45.4011,4387.0
2016-12-15 13:00:00,58.13,58.28,58.13,58.27,7520.0,45.3777,45.4948,45.3777,45.487,7520.0
2016-12-15 13:05:00,58.25,58.28,58.14,58.16,7166.0,45.4714,45.4948,45.3855,45.4011,7166.0
2016-12-15 13:10:00,58.17,58.29,58.15,58.24,8065.0,45.4089,45.5026,45.3933,45.4636,8065.0
2016-12-15 13:15:00,58.23,58.23,58.18,58.2,6474.0,45.4557,45.4557,45.4167,45.4323,6474.0
2016-12-15 13:20:00,58.23,58.28,58.21,58.23,5644.0,45.4557,45.4948,45.4401,45.4557,5644.0
2016-12-15 13:25:00,58.23,58.3,58.23,58.3,7167.0,45.4557,45.5104,45.4557,45.5104,7167.0
2016-12-15 13:30:00,58.31,58.32,58.25,58.25,7026.0,45.5182,45.526,45.4714,45.4714,7026.0
2016-12-15 13:35:00,58.25,58.29,58.16,58.16,6751.0,45.4714,45.5026,45.4011,45.4011,6751.0
2016-12-15 13:40:00,58.18,58.22,58.13,58.13,5908.0,45.4167,45.4479,45.3777,45.3777,5908.0
2016-12-15 13:45:00,58.12,58.13,58.05,58.05,5822.0,45.3699,45.3777,45.3152,45.3152,5822.0
2016-12-15 13:50:00,58.08,58.16,58.03,58.03,9413.0,45.3387,45.4011,45.2996,45.2996,9413.0
2016-12-15 13:55:00,58.07,58.13,58.02,58.02,9086.0,45.3308,45.3777,45.2918,45.2918,9086.0
2016-12-15 14:00:00,58.02,58.12,58.01,58.08,12787.0,45.2918,45.3699,45.284,45.3387,12787.0
2016-12-15 14:05:00,58.08,58.16,58.08,58.13,8268.0,45.3387,45.4011,45.3387,45.3777,8268.0
2016-12-15 14:10:00,58.11,58.13,58.1,58.11,7584.0,45.3621,45.3777,45.3543,45.3621,7584.0
2016-12-15 14:15:00,58.1,58.21,58.1,58.18,7316.0,45.3543,45.4401,45.3543,45.4167,7316.0
2016-12-15 14:20:00,58.18,58.2,58.15,58.15,10068.0,45.4167,45.4323,45.3933,45.3933,10068.0
2016-12-15 14:25:00,58.14,58.22,58.1,58.22,7926.0,45.3855,45.4479,45.3543,45.4479,7926.0
2016-12-15 14:30:00,58.23,58.3,58.21,58.28,6055.0,45.4557,45.5104,45.4401,45.4948,6055.0
2016-12-15 14:35:00,58.3,58.35,58.23,58.31,16301.0,45.5104,45.5494,45.4557,45.5182,16301.0
2016-12-15 14:40:00,58.31,58.31,58.26,58.27,4800.0,45.5182,45.5182,45.4792,45.487,4800.0
2016-12-15 14:45:00,58.27,58.31,58.21,58.24,8282.0,45.487,45.5182,45.4401,45.4636,8282.0
2016-12-15 14:50:00,58.24,58.32,58.22,58.31,8805.0,45.4636,45.526,45.4479,45.5182,8805.0
2016-12-15 14:55:00,58.29,58.29,58.19,58.29,13443.0,45.5026,45.5026,45.4245,45.5026,13443.0
2016-12-15 15:00:00,58.28,58.33,58.25,58.3,11038.0,45.4948,45.5338,45.4714,45.5104,11038.0
2016-12-15 15:05:00,58.29,58.29,58.19,58.2,14012.0,45.5026,45.5026,45.4245,45.4323,14012.0
2016-12-15 15:10:00,58.2,58.21,58.1,58.1,15562.0,45.4323,45.4401,45.3543,45.3543,15562.0
2016-12-15 15:15:00,58.1,58.19,58.08,58.19,16496.0,45.3543,45.4245,45.3387,45.4245,16496.0
2016-12-15 15:20:00,58.2,58.21,58.16,58.16,7854.0,45.4323,45.4401,45.4011,45.4011,7854.0
2016-12-15 15:25:00,58.16,58.17,58.01,58.01,12125.0,45.4011,45.4089,45.284,45.284,12125.0
2016-12-15 15:30:00,58.02,58.14,58.0,58.09,25370.0,45.2918,45.3855,45.2762,45.3465,25370.0
2016-12-15 15:35:00,58.08,58.26,58.07,58.24,78864.0,45.3387,45.4792,45.3308,45.4636,78864.0
2016-12-15 15:40:00,58.24,58.27,58.19,58.2,28748.0,45.4636,45.487,45.4245,45.4323,28748.0
2016-12-15 15:45:00,58.19,58.2,58.13,58.15,29169.0,45.4245,45.4323,45.3777,45.3933,29169.0
2016-12-15 15:50:00,58.14,58.17,58.13,58.17,53169.0,45.3855,45.4089,45.3777,45.4089,53169.0
2016-12-15 15:55:00,58.16,58.2,58.14,58.18,99065.0,45.4011,45.4323,45.3855,45.4167,99065.0
2016-12-16 09:30:00,58.4,59.63,58.37,59.49,168332.0,45.5885,46.5486,45.565,46.4393,168332.0
2016-12-16 09:35:00,59.33,59.51,58.88,58.89,33313.0,46.3144,46.4549,45.9632,45.971,33313.0
2016-12-16 09:40:00,58.85,58.92,58.57,58.66,17796.0,45.9397,45.9944,45.7212,45.7914,17796.0
2016-12-16 09:45:00,58.63,58.72,58.27,58.28,11425.0,45.768,45.8383,45.487,45.4948,11425.0
2016-12-16 09:50:00,58.28,58.53,58.2,58.2,20019.0,45.4948,45.6899,45.4323,45.4323,20019.0
2016-12-16 09:55:00,58.26,58.35,58.12,58.26,17044.0,45.4792,45.5494,45.3699,45.4792,17044.0
2016-12-16 10:00:00,58.26,58.49,58.25,58.37,18767.0,45.4792,45.6587,45.4714,45.565,18767.0
2016-12-16 10:05:00,58.38,58.57,58.38,58.48,12918.0,45.5728,45.7212,45.5728,45.6509,12918.0
2016-12-16 10:10:00,58.49,58.63,58.41,58.48,15176.0,45.6587,45.768,45.5963,45.6509,15176.0
2016-12-16 10:15:00,58.49,58.6,58.42,58.42,10598.0,45.6587,45.7446,45.6041,45.6041,10598.0
2016-12-16 10:20:00,58.42,58.53,58.4,58.52,9782.0,45.6041,45.6899,45.5885,45.6821,9782.0
2016-12-16 10:25:00,58.52,58.52,58.4,58.44,7297.0,45.6821,45.6821,45.5885,45.6197,7297.0
2016-12-16 10:30:00,58.44,58.46,58.25,58.33,20664.0,45.6197,45.6353,45.4714,45.5338,20664.0
2016-12-16 10:35:00,58.35,58.46,58.28,58.3,17293.0,45.5494,45.6353,45.4948,45.5104,17293.0
2016-12-16 10:40:00,58.28,58.38,58.15,58.33,23596.0,45.4948,45.5728,45.3933,45.5338,23596.0
2016-12-16 10:45:00,58.34,58.43,58.33,58.43,7034.0,45.5416,45.6119,45.5338,45.6119,7034.0
2016-12-16 10:50:00,58.43,58.46,58.31,58.45,33576.0,45.6119,45.6353,45.5182,45.6275,33576.0
2016-12-16 10:55:00,58.45,58.46,58.35,58.37,12223.0,45.6275,45.6353,45.5494,45.565,12223.0
2016-12-16 11:00:00,58.37,58.45,58.32,58.32,17029.0,45.565,45.6275,45.526,45.526,17029.0
2016-12-16 11:05:00,58.29,58.39,58.29,58.38,6350.0,45.5026,45.5806,45.5026,45.5728,6350.0
2016-12-16 11:10:00,58.39,58.41,58.23,58.28,25132.0,45.5806,45.5963,45.4557,45.4948,25132.0
2016-12-16 11:15:00,58.3,58.39,58.26,58.3,7614.0,45.5104,45.5806,45.4792,45.5104,7614.0
2016-12-16 11:20:00,58.31,58.33,58.15,58.15,11467.0,45.5182,45.5338,45.3933,45.3933,11467.0
2016-12-16 11:25:00,58.15,58.17,58.07,58.08,8449.0,45.3933,45.4089,45.3308,45.3387,8449.0
2016-12-16 11:30:00,58.05,58.06,57.88,57.93,26028.0,45.3152,45.323,45.1825,45.2216,26028.0
2016-12-16 11:35:00,57.93,57.95,57.75,57.77,36031.0,45.2216,45.2372,45.081,45.0967,36031.0
2016-12-16 11:40:00,57.77,57.78,57.61,57.61,34858.0,45.0967,45.1045,44.9718,44.9718,34858.0
2016-12-16 11:45:00,57.61,57.66,57.53,57.62,53709.0,44.9718,45.0108,44.9093,44.9796,53709.0
2016-12-16 11:50:00,57.65,57.67,57.58,57.65,33837.0,45.003,45.0186,44.9483,45.003,33837.0
2016-12-16 11:55:00,57.65,57.7,57.56,57.7,58066.0,45.003,45.042,44.9327,45.042,58066.0
2016-12-16 12:00:00,57.7,57.93,57.7,57.93,24427.0,45.042,45.2216,45.042,45.2216,24427.0
2016-12-16 12:05:00,57.95,57.97,57.81,57.85,13001.0,45.2372,45.2528,45.1279,45.1591,13001.0
2016-12-16 12:10:00,57.87,57.9,57.78,57.85,36895.0,45.1747,45.1981,45.1045,45.1591,36895.0
2016-12-16 12:15:00,57.81,57.9,57.76,57.89,42409.0,45.1279,45.1981,45.0889,45.1903,42409.0
2016-12-16 12:20:00,57.88,58.07,57.84,58.02,13500.0,45.1825,45.3308,45.1513,45.2918,13500.0
2016-12-16 12:25:00,58.04,58.12,58.03,58.05,7301.0,45.3074,45.3699,45.2996,45.3152,7301.0
2016-12-16 12:30:00,58.07,58.07,57.88,57.89,4804.0,45.3308,45.3308,45.1825,45.1903,4804.0
2016-12-16 12:35:00,57.86,57.94,57.85,57.9,4955.0,45.1669,45.2294,45.1591,45.1981,4955.0
2016-12-16 12:40:00,57.92,57.92,57.83,57.83,8700.0,45.2138,45.2138,45.1435,45.1435,8700.0
2016-12-16 12:45:00,57.81,57.81,57.71,57.74,8254.0,45.1279,45.1279,45.0498,45.0732,8254.0
2016-12-16 12:50:00,57.75,57.81,57.71,57.81,9340.0,45.081,45.1279,45.0498,45.1279,9340.0
2016-12-16 12:55:00,57.81,57.84,57.8,57.83,5100.0,45.1279,45.1513,45.1201,45.1435,5100.0
2016-12-16 13:00:00,57.84,57.89,57.83,57.86,7283.0,45.1513,45.1903,45.1435,45.1669,7283.0
2016-12-16 13:05:00,57.87,57.92,57.86,57.9,3799.0,45.1747,45.2138,45.1669,45.1981,3799.0
2016-12-16 13:10:00,57.9,57.9,57.71,57.75,6100.0,45.1981,45.1981,45.0498,45.081,6100.0
2016-12-16 13:15:00,57.73,57.74,57.58,57.58,5969.0,45.0654,45.0732,44.9483,44.9483,5969.0
2016-12-16 13:20:00,57.58,57.68,57.57,57.58,9045.0,44.9483,45.0264,44.9405,44.9483,9045.0
2016-12-16 13:25:00,57.58,57.59,57.56,57.58,4106.0,44.9483,44.9561,44.9327,44.9483,4106.0
2016-12-16 13:30:00,57.59,57.6,57.56,57.57,8328.0,44.9561,44.964,44.9327,44.9405,8328.0
2016-12-16 13:35:00,57.59,57.66,57.59,57.65,3328.0,44.9561,45.0108,44.9561,45.003,3328.0
2016-12-16 13:40:00,57.67,57.75,57.66,57.71,6178.0,45.0186,45.081,45.0108,45.0498,6178.0
2016-12-16 13:45:00,57.68,57.71,57.63,57.63,7473.0,45.0264,45.0498,44.9874,44.9874,7473.0
2016-12-16 13:50:00,57.62,57.67,57.61,57.65,4251.0,44.9796,45.0186,44.9718,45.003,4251.0
2016-12-16 13:55:00,57.65,57.65,57.54,57.55,7298.0,45.003,45.003,44.9171,44.9249,7298.0
2016-12-16 14:00:00,57.55,57.56,57.43,57.46,15686.0,44.9249,44.9327,44.8312,44.8547,15686.0
2016-12-16 14:05:00,57.47,57.48,57.37,57.47,8471.0,44.8625,44.8703,44.7844,44.8625,8471.0
2016-12-16 14:10:00,57.46,57.5,57.4,57.47,6624.0,44.8547,44.8859,44.8078,44.8625,6624.0
2016-12-16 14:15:00,57.47,57.47,57.43,57.45,4847.0,44.8625,44.8625,44.8312,44.8469,4847.0
2016-12-16 14:20:00,57.44,57.48,57.35,57.47,8887.0,44.8391,44.8703,44.7688,44.8625,8887.0
2016-12-16 14:25:00,57.47,57.47,57.38,57.4,7890.0,44.8625,44.8625,44.7922,44.8078,7890.0
2016-12-16 14:30:00,57.38,57.44,57.31,57.4,7608.0,44.7922,44.8391,44.7376,44.8078,7608.0
2016-12-16 14:35:00,57.44,57.48,57.41,57.45,8376.0,44.8391,44.8703,44.8156,44.8469,8376.0
2016-12-16 14:40:00,57.44,57.48,57.43,57.45,9307.0,44.8391,44.8703,44.8312,44.8469,9307.0
2016-12-16 14:45:00,57.45,57.54,57.45,57.49,7252.0,44.8469,44.9171,44.8469,44.8781,7252.0
2016-12-16 14:50:00,57.5,57.51,57.43,57.43,25868.0,44.8859,44.8937,44.8312,44.8312,25868.0
2016-12-16 14:55:00,57.46,57.53,57.41,57.41,24053.0,44.8547,44.9093,44.8156,44.8156,24053.0
2016-12-16 15:00:00,57.41,57.49,57.34,57.4,15526.0,44.8156,44.8781,44.761,44.8078,15526.0
2016-12-16 15:05:00,57.41,57.43,57.36,57.41,18937.0,44.8156,44.8312,44.7766,44.8156,18937.0
2016-12-16 15:10:00,57.4,57.43,57.37,57.41,13272.0,44.8078,44.8312,44.7844,44.8156,13272.0
2016-12-16 15:15:00,57.42,57.46,57.38,57.43,12159.0,44.8234,44.8547,44.7922,44.8312,12159.0
2016-12-16 15:20:00,57.45,57.48,57.39,57.44,11146.0,44.8469,44.8703,44.8,44.8391,11146.0
2016-12-16 15:25:00,57.44,57.45,57.3,57.3,14176.0,44.8391,44.8469,44.7298,44.7298,14176.0
2016-12-16 15:30:00,57.29,57.3,57.17,57.18,36633.0,44.722,44.7298,44.6283,44.6361,36633.0
2016-12-16 15:35:00,57.18,57.18,57.03,57.09,46590.0,44.6361,44.6361,44.519,44.5658,46590.0
2016-12-16 15:40:00,57.09,57.1,56.93,56.93,37739.0,44.5658,44.5736,44.4409,44.4409,37739.0
2016-12-16 15:45:00,56.93,57.0,56.89,56.93,96379.0,44.4409,44.4956,44.4097,44.4409,96379.0
2016-12-16 15:50:00,56.93,57.06,56.93,57.01,58312.0,44.4409,44.5424,44.4409,44.5034,58312.0
2016-12-16 15:55:00,56.99,57.02,56.93,56.97,108510.0,44.4878,44.5112,44.4409,44.4722,108510.0
2016-12-19 09:30:00,57.22,57.49,56.91,57.0,38172.0,44.6673,44.8781,44.4253,44.4956,38172.0
2016-12-19 09:35:00,56.99,57.4,56.99,57.39,40817.0,44.4878,44.8078,44.4878,44.8,40817.0
2016-12-19 09:40:00,57.39,57.73,57.26,57.73,19306.0,44.8,45.0654,44.6985,45.0654,19306.0
2016-12-19 09:45:00,57.68,57.86,57.57,57.69,40145.0,45.0264,45.1669,44.9405,45.0342,40145.0
2016-12-19 09:50:00,57.81,57.81,57.39,57.55,14840.0,45.1279,45.1279,44.8,44.9249,14840.0
2016-12-19 09:55:00,57.45,57.6,57.45,57.49,6152.0,44.8469,44.964,44.8469,44.8781,6152.0
2016-12-19 10:00:00,57.55,57.55,57.37,57.43,10452.0,44.9249,44.9249,44.7844,44.8312,10452.0
2016-12-19 10:05:00,57.43,57.45,57.27,57.28,9222.0,44.8312,44.8469,44.7063,44.7142,9222.0
2016-12-19 10:10:00,57.28,57.33,57.16,57.24,37635.0,44.7142,44.7532,44.6205,44.6829,37635.0
2016-12-19 10:15:00,57.17,57.35,57.17,57.3,25112.0,44.6283,44.7688,44.6283,44.7298,25112.0
2016-12-19 10:20:00,57.3,57.61,57.25,57.59,30493.0,44.7298,44.9718,44.6907,44.9561,30493.0
2016-12-19 10:25:00,57.59,57.61,57.45,57.53,15170.0,44.9561,44.9718,44.8469,44.9093,15170.0
2016-12-19 10:30:00,57.52,57.68,57.49,57.62,9518.0,44.9015,45.0264,44.8781,44.9796,9518.0
2016-12-19 10:35:00,57.63,57.7,57.57,57.57,6410.0,44.9874,45.042,44.9405,44.9405,6410.0
2016-12-19 10:40:00,57.58,57.62,57.51,57.51,7654.0,44.9483,44.9796,44.8937,44.8937,7654.0
2016-12-19 10:45:00,57.5,57.52,57.45,57.48,4343.0,44.8859,44.9015,44.8469,44.8703,4343.0
2016-12-19 10:50:00,57.48,57.61,57.48,57.56,12340.0,44.8703,44.9718,44.8703,44.9327,12340.0
2016-12-19 10:55:00,57.56,57.59,57.51,57.51,12263.0,44.9327,44.9561,44.8937,44.8937,12263.0
2016-12-19 11:00:00,57.51,57.65,57.49,57.6,18718.0,44.8937,45.003,44.8781,44.964,18718.0
2016-12-19 11:05:00,57.6,57.67,57.57,57.6,9383.0,44.964,45.0186,44.9405,44.964,9383.0
2016-12-19 11:10:00,57.62,57.65,57.54,57.54,5501.0,44.9796,45.003,44.9171,44.9171,5501.0
2016-12-19 11:15:00,57.53,57.6,57.47,57.47,10004.0,44.9093,44.964,44.8625,44.8625,10004.0
2016-12-19 11:20:00,57.43,57.44,57.31,57.34,4348.0,44.8312,44.8391,44.7376,44.761,4348.0
2016-12-19 11:25:00,57.32,57.34,57.18,57.24,9511.0,44.7454,44.761,44.6361,44.6829,9511.0
2016-12-19 11:30:00,57.24,57.3,57.14,57.14,7672.0,44.6829,44.7298,44.6049,44.6049,7672.0
2016-12-19 11:35:00,57.17,57.22,57.13,57.14,6164.0,44.6283,44.6673,44.5971,44.6049,6164.0
2016-12-19 11:40:00,57.14,57.21,57.05,57.05,8206.0,44.6049,44.6595,44.5346,44.5346,8206.0
2016-12-19 11:45:00,57.05,57.14,56.99,57.01,8568.0,44.5346,44.6049,44.4878,44.5034,8568.0
2016-12-19 11:50:00,57.01,57.1,57.01,57.04,4238.0,44.5034,44.5736,44.5034,44.5268,4238.0
2016-12-19 11:55:00,57.02,57.03,56.93,56.95,7200.0,44.5112,44.519,44.4409,44.4565,7200.0
2016-12-19 12:00:00,56.97,57.06,56.93,57.0,11053.0,44.4722,44.5424,44.4409,44.4956,11053.0
2016-12-19 12:05:00,57.02,57.08,56.94,57.06,14108.0,44.5112,44.558,44.4487,44.5424,14108.0
2016-12-19 12:10:00,57.05,57.12,57.03,57.1,4917.0,44.5346,44.5893,44.519,44.5736,4917.0
2016-12-19 12:15:00,57.08,57.13,56.97,57.04,6834.0,44.558,44.5971,44.4722,44.5268,6834.0
2016-12-19 12:20:00,57.07,57.18,57.06,57.14,4803.0,44.5502,44.6361,44.5424,44.6049,4803.0
2016-12-19 12:25:00,57.13,57.17,57.08,57.15,4879.0,44.5971,44.6283,44.558,44.6127,4879.0
2016-12-19 12:30:00,57.17,57.22,57.14,57.22,3559.0,44.6283,44.6673,44.6049,44.6673,3559.0
2016-12-19 12:35:00,57.21,57.27,57.19,57.27,3334.0,44.6595,44.7063,44.6439,44.7063,3334.0
2016-12-19 12:40:00,57.22,57.25,57.2,57.24,2025.0,44.6673,44.6907,44.6517,44.6829,2025.0
2016-12-19 12:45:00,57.28,57.35,57.25,57.28,4086.0,44.7142,44.7688,44.6907,44.7142,4086.0
2016-12-19 12:50:00,57.27,57.28,57.18,57.2,1700.0,44.7063,44.7142,44.6361,44.6517,1700.0
2016-12-19 12:55:00,57.2,57.32,57.2,57.28,4910.0,44.6517,44.7454,44.6517,44.7142,4910.0
2016-12-19 13:00:00,57.28,57.29,57.18,57.27,10296.0,44.7142,44.722,44.6361,44.7063,10296.0
2016-12-19 13:05:00,57.28,57.31,57.24,57.27,9254.0,44.7142,44.7376,44.6829,44.7063,9254.0
2016-12-19 13:10:00,57.26,57.27,57.24,57.26,4235.0,44.6985,44.7063,44.6829,44.6985,4235.0
2016-12-19 13:15:00,57.26,57.33,57.26,57.3,5702.0,44.6985,44.7532,44.6985,44.7298,5702.0
2016-12-19 13:20:00,57.3,57.35,57.29,57.34,4458.0,44.7298,44.7688,44.722,44.761,4458.0
2016-12-19 13:25:00,57.31,57.33,57.28,57.33,4332.0,44.7376,44.7532,44.7142,44.7532,4332.0
2016-12-19 13:30:00,57.33,57.35,57.28,57.33,4550.0,44.7532,44.7688,44.7142,44.7532,4550.0
2016-12-19 13:35:00,57.34,57.34,57.24,57.26,4510.0,44.761,44.761,44.6829,44.6985,4510.0
2016-12-19 13:40:00,57.26,57.32,57.25,57.25,4052.0,44.6985,44.7454,44.6907,44.6907,4052.0
2016-12-19 13:45:00,57.28,57.35,57.26,57.31,5948.0,44.7142,44.7688,44.6985,44.7376,5948.0
2016-12-19 13:50:00,57.31,57.35,57.29,57.31,3509.0,44.7376,44.7688,44.722,44.7376,3509.0
2016-12-19 13:55:00,57.33,57.35,57.26,57.27,3041.0,44.7532,44.7688,44.6985,44.7063,3041.0
2016-12-19 14:00:00,57.28,57.3,57.25,57.25,5936.0,44.7142,44.7298,44.6907,44.6907,5936.0
2016-12-19 14:05:00,57.26,57.31,57.25,57.27,3270.0,44.6985,44.7376,44.6907,44.7063,3270.0
2016-12-19 14:10:00,57.29,57.34,57.28,57.31,4707.0,44.722,44.761,44.7142,44.7376,4707.0
2016-12-19 14:15:00,57.3,57.3,57.24,57.29,3342.0,44.7298,44.7298,44.6829,44.722,3342.0
2016-12-19 14:20:00,57.27,57.32,57.24,57.32,5177.0,44.7063,44.7454,44.6829,44.7454,5177.0
2016-12-19 14:25:00,57.31,57.34,57.28,57.3,8569.0,44.7376,44.761,44.7142,44.7298,8569.0
2016-12-19 14:30:00,57.27,57.31,57.24,57.26,3284.0,44.7063,44.7376,44.6829,44.6985,3284.0
2016-12-19 14:35:00,57.25,57.3,57.23,57.24,5720.0,44.6907,44.7298,44.6751,44.6829,5720.0
2016-12-19 14:40:00,57.25,57.28,57.24,57.25,8878.0,44.6907,44.7142,44.6829,44.6907,8878.0
2016-12-19 14:45:00,57.25,57.27,57.24,57.27,4768.0,44.6907,44.7063,44.6829,44.7063,4768.0
2016-12-19 14:50:00,57.29,57.29,57.25,57.28,4501.0,44.722,44.722,44.6907,44.7142,4501.0
2016-12-19 14:55:00,57.29,57.3,57.27,57.27,4972.0,44.722,44.7298,44.7063,44.7063,4972.0
2016-12-19 15:00:00,57.28,57.28,57.2,57.23,11645.0,44.7142,44.7142,44.6517,44.6751,11645.0
2016-12-19 15:05:00,57.24,57.24,57.15,57.17,8404.0,44.6829,44.6829,44.6127,44.6283,8404.0
2016-12-19 15:10:00,57.18,57.21,57.15,57.18,3875.0,44.6361,44.6595,44.6127,44.6361,3875.0
2016-12-19 15:15:00,57.18,57.18,57.13,57.13,7948.0,44.6361,44.6361,44.5971,44.5971,7948.0
2016-12-19 15:20:00,57.11,57.14,57.1,57.13,7275.0,44.5814,44.6049,44.5736,44.5971,7275.0
2016-12-19 15:25:00,57.13,57.19,57.09,57.17,8060.0,44.5971,44.6439,44.5658,44.6283,8060.0
2016-12-19 15:30:00,57.16,57.27,57.16,57.27,12166.0,44.6205,44.7063,44.6205,44.7063,12166.0
2016-12-19 15:35:00,57.27,57.32,57.25,57.32,18337.0,44.7063,44.7454,44.6907,44.7454,18337.0
2016-12-19 15:40:00,57.31,57.32,57.27,57.27,16222.0,44.7376,44.7454,44.7063,44.7063,16222.0
2016-12-19 15:45:00,57.27,57.31,57.26,57.3,17566.0,44.7063,44.7376,44.6985,44.7298,17566.0
2016-12-19 15:50:00,57.3,57.37,57.29,57.36,38611.0,44.7298,44.7844,44.722,44.7766,38611.0
2016-12-19 15:55:00,57.36,57.39,57.33,57.35,107784.0,44.7766,44.8,44.7532,44.7688,107784.0
2016-12-20 09:30:00,57.82,58.1,57.82,58.0,28290.0,45.1357,45.3543,45.1357,45.2762,28290.0
2016-12-20 09:35:00,58.02,58.29,58.01,58.23,15342.0,45.2918,45.5026,45.284,45.4557,15342.0
2016-12-20 09:40:00,58.19,58.25,58.03,58.09,12901.0,45.4245,45.4714,45.2996,45.3465,12901.0
2016-12-20 09:45:00,58.14,58.16,57.89,57.96,8330.0,45.3855,45.4011,45.1903,45.245,8330.0
2016-12-20 09:50:00,57.92,57.95,57.67,57.67,13965.0,45.2138,45.2372,45.0186,45.0186,13965.0
2016-12-20 09:55:00,57.68,57.91,57.68,57.91,8450.0,45.0264,45.2059,45.0264,45.2059,8450.0
2016-12-20 10:00:00,57.89,57.91,57.76,57.81,9057.0,45.1903,45.2059,45.0889,45.1279,9057.0
2016-12-20 10:05:00,57.86,57.91,57.81,57.85,10000.0,45.1669,45.2059,45.1279,45.1591,10000.0
2016-12-20 10:10:00,57.83,57.91,57.79,57.89,8475.0,45.1435,45.2059,45.1123,45.1903,8475.0
2016-12-20 10:15:00,57.89,57.92,57.84,57.85,6850.0,45.1903,45.2138,45.1513,45.1591,6850.0
2016-12-20 10:20:00,57.86,57.9,57.78,57.84,9299.0,45.1669,45.1981,45.1045,45.1513,9299.0
2016-12-20 10:25:00,57.84,57.85,57.67,57.68,4037.0,45.1513,45.1591,45.0186,45.0264,4037.0
2016-12-20 10:30:00,57.69,57.84,57.68,57.79,8200.0,45.0342,45.1513,45.0264,45.1123,8200.0
2016-12-20 10:35:00,57.8,57.84,57.78,57.84,3455.0,45.1201,45.1513,45.1045,45.1513,3455.0
2016-12-20 10:40:00,57.83,57.94,57.83,57.94,3580.0,45.1435,45.2294,45.1435,45.2294,3580.0
2016-12-20 10:45:00,57.89,58.02,57.88,57.98,5627.0,45.1903,45.2918,45.1825,45.2606,5627.0
2016-12-20 10:50:00,57.95,58.04,57.92,58.04,5937.0,45.2372,45.3074,45.2138,45.3074,5937.0
2016-12-20 10:55:00,58.04,58.05,57.91,57.93,7284.0,45.3074,45.3152,45.2059,45.2216,7284.0
2016-12-20 11:00:00,57.91,57.94,57.86,57.93,7207.0,45.2059,45.2294,45.1669,45.2216,7207.0
2016-12-20 11:05:00,57.89,57.94,57.85,57.92,11485.0,45.1903,45.2294,45.1591,45.2138,11485.0
2016-12-20 11:10:00,57.9,57.96,57.81,57.81,6312.0,45.1981,45.245,45.1279,45.1279,6312.0
2016-12-20 11:15:00,57.83,57.92,57.82,57.9,11409.0,45.1435,45.2138,45.1357,45.1981,11409.0
2016-12-20 11:20:00,57.9,57.9,57.82,57.89,20722.0,45.1981,45.1981,45.1357,45.1903,20722.0
2016-12-20 11:25:00,57.92,57.96,57.86,57.86,8065.0,45.2138,45.245,45.1669,45.1669,8065.0
2016-12-20 11:30:00,57.87,58.0,57.86,57.98,6792.0,45.1747,45.2762,45.1669,45.2606,6792.0
2016-12-20 11:35:00,57.96,57.97,57.82,57.95,9128.0,45.245,45.2528,45.1357,45.2372,9128.0
2016-12-20 11:40:00,57.91,57.92,57.83,57.9,16707.0,45.2059,45.2138,45.1435,45.1981,16707.0
2016-12-20 11:45:00,57.89,57.96,57.87,57.92,10211.0,45.1903,45.245,45.1747,45.2138,10211.0
2016-12-20 11:50:00,57.91,57.98,57.84,57.84,7513.0,45.2059,45.2606,45.1513,45.1513,7513.0
2016-12-20 11:55:00,57.83,57.92,57.77,57.83,10548.0,45.1435,45.2138,45.0967,45.1435,10548.0
2016-12-20 12:00:00,57.83,57.93,57.83,57.91,17740.0,45.1435,45.2216,45.1435,45.2059,17740.0
2016-12-20 12:05:00,57.94,57.98,57.9,57.92,8819.0,45.2294,45.2606,45.1981,45.2138,8819.0
2016-12-20 12:10:00,57.93,58.0,57.93,58.0,15402.0,45.2216,45.2762,45.2216,45.2762,15402.0
2016-12-20 12:15:00,57.98,58.01,57.89,57.93,29168.0,45.2606,45.284,45.1903,45.2216,29168.0
2016-12-20 12:20:00,57.94,57.99,57.9,57.92,15318.0,45.2294,45.2684,45.1981,45.2138,15318.0
2016-12-20 12:25:00,57.93,58.02,57.91,57.98,15925.0,45.2216,45.2918,45.2059,45.2606,15925.0
2016-12-20 12:30:00,57.95,57.96,57.87,57.93,25902.0,45.2372,45.245,45.1747,45.2216,25902.0
2016-12-20 12:35:00,57.95,57.99,57.92,57.95,4148.0,45.2372,45.2684,45.2138,45.2372,4148.0
2016-12-20 12:40:00,57.98,57.98,57.93,57.98,11957.0,45.2606,45.2606,45.2216,45.2606,11957.0
2016-12-20 12:45:00,57.98,58.07,57.94,58.04,4100.0,45.2606,45.3308,45.2294,45.3074,4100.0
2016-12-20 12:50:00,58.03,58.19,58.02,58.19,6120.0,45.2996,45.4245,45.2918,45.4245,6120.0
2016-12-20 12:55:00,58.17,58.19,58.04,58.11,7704.0,45.4089,45.4245,45.3074,45.3621,7704.0
2016-12-20 13:00:00,58.1,58.17,58.09,58.17,5838.0,45.3543,45.4089,45.3465,45.4089,5838.0
2016-12-20 13:05:00,58.15,58.16,58.08,58.13,11280.0,45.3933,45.4011,45.3387,45.3777,11280.0
2016-12-20 13:10:00,58.12,58.2,58.12,58.17,5434.0,45.3699,45.4323,45.3699,45.4089,5434.0
2016-12-20 13:15:00,58.16,58.27,58.16,58.23,4640.0,45.4011,45.487,45.4011,45.4557,4640.0
2016-12-20 13:20:00,58.2,58.28,58.18,58.22,10573.0,45.4323,45.4948,45.4167,45.4479,10573.0
2016-12-20 13:25:00,58.24,58.24,58.13,58.14,5566.0,45.4636,45.4636,45.3777,45.3855,5566.0
2016-12-20 13:30:00,58.14,58.18,58.09,58.09,10231.0,45.3855,45.4167,45.3465,45.3465,10231.0
2016-12-20 13:35:00,58.05,58.13,58.05,58.09,8029.0,45.3152,45.3777,45.3152,45.3465,8029.0
2016-12-20 13:40:00,58.09,58.11,58.02,58.07,9247.0,45.3465,45.3621,45.2918,45.3308,9247.0
2016-12-20 13:45:00,58.08,58.08,57.93,57.97,9470.0,45.3387,45.3387,45.2216,45.2528,9470.0
2016-12-20 13:50:00,57.98,57.99,57.94,57.95,10495.0,45.2606,45.2684,45.2294,45.2372,10495.0
2016-12-20 13:55:00,57.94,57.97,57.91,57.96,10597.0,45.2294,45.2528,45.2059,45.245,10597.0
2016-12-20 14:00:00,57.96,57.97,57.92,57.96,7589.0,45.245,45.2528,45.2138,45.245,7589.0
2016-12-20 14:05:00,57.94,57.95,57.85,57.88,2600.0,45.2294,45.2372,45.1591,45.1825,2600.0
2016-12-20 14:10:00,57.88,57.89,57.81,57.89,8031.0,45.1825,45.1903,45.1279,45.1903,8031.0
2016-12-20 14:15:00,57.91,57.97,57.89,57.93,7639.0,45.2059,45.2528,45.1903,45.2216,7639.0
2016-12-20 14:20:00,57.93,57.98,57.88,57.88,6147.0,45.2216,45.2606,45.1825,45.1825,6147.0
2016-12-20 14:25:00,57.9,57.97,57.88,57.94,8005.0,45.1981,45.2528,45.1825,45.2294,8005.0
2016-12-20 14:30:00,57.91,57.98,57.84,57.87,5438.0,45.2059,45.2606,45.1513,45.1747,5438.0
2016-12-20 14:35:00,57.87,58.0,57.87,57.95,7103.0,45.1747,45.2762,45.1747,45.2372,7103.0
2016-12-20 14:40:00,57.92,58.0,57.92,57.93,11457.0,45.2138,45.2762,45.2138,45.2216,11457.0
2016-12-20 14:45:00,57.93,57.96,57.89,57.92,4810.0,45.2216,45.245,45.1903,45.2138,4810.0
2016-12-20 14:50:00,57.9,57.97,57.9,57.92,5814.0,45.1981,45.2528,45.1981,45.2138,5814.0
2016-12-20 14:55:00,57.9,57.9,57.83,57.84,6667.0,45.1981,45.1981,45.1435,45.1513,6667.0
2016-12-20 15:00:00,57.84,57.87,57.82,57.85,10729.0,45.1513,45.1747,45.1357,45.1591,10729.0
2016-12-20 15:05:00,57.86,57.89,57.85,57.89,7452.0,45.1669,45.1903,45.1591,45.1903,7452.0
2016-12-20 15:10:00,57.89,57.89,57.83,57.85,5898.0,45.1903,45.1903,45.1435,45.1591,5898.0
2016-12-20 15:15:00,57.88,57.9,57.86,57.89,5804.0,45.1825,45.1981,45.1669,45.1903,5804.0
2016-12-20 15:20:00,57.9,57.93,57.8,57.83,8329.0,45.1981,45.2216,45.1201,45.1435,8329.0
2016-12-20 15:25:00,57.83,57.86,57.8,57.82,5321.0,45.1435,45.1669,45.1201,45.1357,5321.0
2016-12-20 15:30:00,57.82,57.84,57.76,57.8,10972.0,45.1357,45.1513,45.0889,45.1201,10972.0
2016-12-20 15:35:00,57.8,57.84,57.8,57.83,13134.0,45.1201,45.1513,45.1201,45.1435,13134.0
2016-12-20 15:40:00,57.83,57.87,57.81,57.87,18243.0,45.1435,45.1747,45.1279,45.1747,18243.0
2016-12-20 15:45:00,57.88,57.9,57.78,57.78,37249.0,45.1825,45.1981,45.1045,45.1045,37249.0
2016-12-20 15:50:00,57.79,57.88,57.78,57.88,20318.0,45.1123,45.1825,45.1045,45.1825,20318.0
2016-12-20 15:55:00,57.88,57.92,57.84,57.91,55908.0,45.1825,45.2138,45.1513,45.2059,55908.0
2016-12-21 09:30:00,56.9,57.03,56.16,56.47,73325.0,44.4175,44.519,43.8399,44.0818,73325.0
2016-12-21 09:35:00,56.58,56.84,56.35,56.35,23429.0,44.1677,44.3707,43.9882,43.9882,23429.0
2016-12-21 09:40:00,56.39,56.47,56.3,56.38,18361.0,44.0194,44.0818,43.9491,44.0116,18361.0
2016-12-21 09:45:00,56.36,56.37,56.16,56.28,48206.0,43.996,44.0038,43.8399,43.9335,48206.0
2016-12-21 09:50:00,56.27,56.27,56.1,56.15,31154.0,43.9257,43.9257,43.793,43.832,31154.0
2016-12-21 09:55:00,56.15,56.32,56.12,56.22,34548.0,43.832,43.9648,43.8086,43.8867,34548.0
2016-12-21 10:00:00,56.25,56.27,56.11,56.26,25959.0,43.9101,43.9257,43.8008,43.9179,25959.0
2016-12-21 10:05:00,56.26,56.38,56.2,56.33,33377.0,43.9179,44.0116,43.8711,43.9726,33377.0
2016-12-21 10:10:00,56.33,56.42,56.25,56.38,30752.0,43.9726,44.0428,43.9101,44.0116,30752.0
2016-12-21 10:15:00,56.37,56.43,56.35,56.35,17453.0,44.0038,44.0506,43.9882,43.9882,17453.0
2016-12-21 10:20:00,56.37,56.47,56.28,56.47,29001.0,44.0038,44.0818,43.9335,44.0818,29001.0
2016-12-21 10:25:00,56.47,56.47,56.25,56.3,15064.0,44.0818,44.0818,43.9101,43.9491,15064.0
2016-12-21 10:30:00,56.28,56.55,56.26,56.55,22350.0,43.9335,44.1443,43.9179,44.1443,22350.0
2016-12-21 10:35:00,56.51,56.6,56.45,56.53,19955.0,44.1131,44.1833,44.0662,44.1287,19955.0
2016-12-21 10:40:00,56.53,56.53,56.42,56.43,27230.0,44.1287,44.1287,44.0428,44.0506,27230.0
2016-12-21 10:45:00,56.44,56.45,56.41,56.44,14662.0,44.0584,44.0662,44.035,44.0584,14662.0
2016-12-21 10:50:00,56.43,56.45,56.36,56.38,20019.0,44.0506,44.0662,43.996,44.0116,20019.0
2016-12-21 10:55:00,56.37,56.45,56.36,56.37,8582.0,44.0038,44.0662,43.996,44.0038,8582.0
2016-12-21 11:00:00,56.37,56.46,56.37,56.44,13357.0,44.0038,44.074,44.0038,44.0584,13357.0
2016-12-21 11:05:00,56.44,56.44,56.39,56.4,6900.0,44.0584,44.0584,44.0194,44.0272,6900.0
2016-12-21 11:10:00,56.39,56.39,56.25,56.26,12453.0,44.0194,44.0194,43.9101,43.9179,12453.0
2016-12-21 11:15:00,56.26,56.3,56.25,56.26,21051.0,43.9179,43.9491,43.9101,43.9179,21051.0
2016-12-21 11:20:00,56.26,56.3,56.25,56.25,14497.0,43.9179,43.9491,43.9101,43.9101,14497.0
2016-12-21 11:25:00,56.25,56.69,56.25,56.59,69988.0,43.9101,44.2536,43.9101,44.1755,69988.0
2016-12-21 11:30:00,56.59,56.64,56.53,56.61,25831.0,44.1755,44.2146,44.1287,44.1911,25831.0
2016-12-21 11:35:00,56.61,56.63,56.5,56.59,16495.0,44.1911,44.2067,44.1053,44.1755,16495.0
2016-12-21 11:40:00,56.58,56.63,56.5,56.59,14749.0,44.1677,44.2067,44.1053,44.1755,14749.0
2016-12-21 11:45:00,56.6,56.63,56.55,56.63,12513.0,44.1833,44.2067,44.1443,44.2067,12513.0
2016-12-21 11:50:00,56.64,56.7,56.58,56.58,20077.0,44.2146,44.2614,44.1677,44.1677,20077.0
2016-12-21 11:55:00,56.56,56.77,56.54,56.75,17504.0,44.1521,44.316,44.1365,44.3004,17504.0
2016-12-21 12:00:00,56.76,56.91,56.75,56.91,30303.0,44.3082,44.4253,44.3004,44.4253,30303.0
2016-12-21 12:05:00,56.91,57.0,56.87,56.98,13423.0,44.4253,44.4956,44.3941,44.48,13423.0
2016-12-21 12:10:00,56.97,57.06,56.96,57.06,8630.0,44.4722,44.5424,44.4644,44.5424,8630.0
2016-12-21 12:15:00,57.07,57.07,56.94,56.94,11878.0,44.5502,44.5502,44.4487,44.4487,11878.0
2016-12-21 12:20:00,56.94,56.98,56.91,56.98,6833.0,44.4487,44.48,44.4253,44.48,6833.0
2016-12-21 12:25:00,56.99,57.11,56.98,57.06,6791.0,44.4878,44.5814,44.48,44.5424,6791.0
2016-12-21 12:30:00,57.06,57.06,56.97,56.97,4000.0,44.5424,44.5424,44.4722,44.4722,4000.0
2016-12-21 12:35:00,56.98,56.99,56.89,56.94,13159.0,44.48,44.4878,44.4097,44.4487,13159.0
2016-12-21 12:40:00,56.95,57.1,56.93,57.08,13107.0,44.4565,44.5736,44.4409,44.558,13107.0
2016-12-21 12:45:00,57.09,57.11,57.01,57.08,7269.0,44.5658,44.5814,44.5034,44.558,7269.0
2016-12-21 12:50:00,57.11,57.14,57.07,57.11,11205.0,44.5814,44.6049,44.5502,44.5814,11205.0
2016-12-21 12:55:00,57.1,57.23,57.09,57.2,14206.0,44.5736,44.6751,44.5658,44.6517,14206.0
2016-12-21 13:00:00,57.21,57.24,57.19,57.2,13024.0,44.6595,44.6829,44.6439,44.6517,13024.0
2016-12-21 13:05:00,57.2,57.29,57.2,57.28,11960.0,44.6517,44.722,44.6517,44.7142,11960.0
2016-12-21 13:10:00,57.29,57.34,57.19,57.33,15294.0,44.722,44.761,44.6439,44.7532,15294.0
2016-12-21 13:15:00,57.33,57.34,57.23,57.23,11302.0,44.7532,44.761,44.6751,44.6751,11302.0
2016-12-21 13:20:00,57.24,57.33,57.24,57.33,10788.0,44.6829,44.7532,44.6829,44.7532,10788.0
2016-12-21 13:25:00,57.3,57.3,57.26,57.28,5431.0,44.7298,44.7298,44.6985,44.7142,5431.0
2016-12-21 13:30:00,57.29,57.41,57.28,57.39,15104.0,44.722,44.8156,44.7142,44.8,15104.0
2016-12-21 13:35:00,57.39,57.42,57.35,57.36,6734.0,44.8,44.8234,44.7688,44.7766,6734.0
2016-12-21 13:40:00,57.35,57.36,57.3,57.31,7014.0,44.7688,44.7766,44.7298,44.7376,7014.0
2016-12-21 13:45:00,57.31,57.38,57.29,57.31,8002.0,44.7376,44.7922,44.722,44.7376,8002.0
2016-12-21 13:50:00,57.3,57.35,57.25,57.3,25656.0,44.7298,44.7688,44.6907,44.7298,25656.0
2016-12-21 13:55:00,57.3,57.39,57.25,57.26,8934.0,44.7298,44.8,44.6907,44.6985,8934.0
2016-12-21 14:00:00,57.26,57.38,57.26,57.33,11225.0,44.6985,44.7922,44.6985,44.7532,11225.0
2016-12-21 14:05:00,57.33,57.45,57.33,57.39,7242.0,44.7532,44.8469,44.7532,44.8,7242.0
2016-12-21 14:10:00,57.4,57.45,57.4,57.45,10346.0,44.8078,44.8469,44.8078,44.8469,10346.0
2016-12-21 14:15:00,57.45,57.45,57.4,57.4,10709.0,44.8469,44.8469,44.8078,44.8078,10709.0
2016-12-21 14:20:00,57.4,57.48,57.39,57.43,6784.0,44.8078,44.8703,44.8,44.8312,6784.0
2016-12-21 14:25:00,57.43,57.43,57.34,57.34,5607.0,44.8312,44.8312,44.761,44.761,5607.0
2016-12-21 14:30:00,57.33,57.35,57.29,57.34,12607.0,44.7532,44.7688,44.722,44.761,12607.0
2016-12-21 14:35:00,57.34,57.38,57.33,57.36,12045.0,44.761,44.7922,44.7532,44.7766,12045.0
2016-12-21 14:40:00,57.36,57.43,57.35,57.43,13674.0,44.7766,44.8312,44.7688,44.8312,13674.0
2016-12-21 14:45:00,57.43,57.44,57.4,57.42,8595.0,44.8312,44.8391,44.8078,44.8234,8595.0
2016-12-21 14:50:00,57.42,57.48,57.37,57.48,21926.0,44.8234,44.8703,44.7844,44.8703,21926.0
2016-12-21 14:55:00,57.47,57.49,57.38,57.43,10693.0,44.8625,44.8781,44.7922,44.8312,10693.0
2016-12-21 15:00:00,57.43,57.46,57.35,57.42,16586.0,44.8312,44.8547,44.7688,44.8234,16586.0
2016-12-21 15:05:00,57.42,57.42,57.32,57.32,14730.0,44.8234,44.8234,44.7454,44.7454,14730.0
2016-12-21 15:10:00,57.31,57.32,57.17,57.24,42281.0,44.7376,44.7454,44.6283,44.6829,42281.0
2016-12-21 15:15:00,57.26,57.32,57.2,57.25,14072.0,44.6985,44.7454,44.6517,44.6907,14072.0
2016-12-21 15:20:00,57.26,57.27,57.21,57.25,21712.0,44.6985,44.7063,44.6595,44.6907,21712.0
2016-12-21 15:25:00,57.25,57.3,57.2,57.27,17339.0,44.6907,44.7298,44.6517,44.7063,17339.0
2016-12-21 15:30:00,57.27,57.32,57.25,57.29,23121.0,44.7063,44.7454,44.6907,44.722,23121.0
2016-12-21 15:35:00,57.3,57.31,57.27,57.29,32885.0,44.7298,44.7376,44.7063,44.722,32885.0
2016-12-21 15:40:00,57.28,57.31,57.25,57.28,57845.0,44.7142,44.7376,44.6907,44.7142,57845.0
2016-12-21 15:45:00,57.27,57.33,57.22,57.33,30124.0,44.7063,44.7532,44.6673,44.7532,30124.0
2016-12-21 15:50:00,57.32,57.36,57.29,57.3,43688.0,44.7454,44.7766,44.722,44.7298,43688.0
2016-12-21 15:55:00,57.3,57.33,57.27,57.31,67224.0,44.7298,44.7532,44.7063,44.7376,67224.0
2016-12-22 09:30:00,57.32,57.7,57.19,57.54,24587.0,44.7454,45.042,44.6439,44.9171,24587.0
2016-12-22 09:35:00,57.44,57.63,57.31,57.43,68385.0,44.8391,44.9874,44.7376,44.8312,68385.0
2016-12-22 09:40:00,57.44,57.68,57.36,57.41,47939.0,44.8391,45.0264,44.7766,44.8156,47939.0
2016-12-22 09:45:00,57.42,57.42,57.11,57.12,21418.0,44.8234,44.8234,44.5814,44.5893,21418.0
2016-12-22 09:50:00,57.12,57.12,56.91,56.96,13523.0,44.5893,44.5893,44.4253,44.4644,13523.0
2016-12-22 09:55:00,56.94,56.99,56.82,56.82,10024.0,44.4487,44.4878,44.3551,44.3551,10024.0
2016-12-22 10:00:00,56.81,56.88,56.78,56.78,12995.0,44.3473,44.4019,44.3238,44.3238,12995.0
2016-12-22 10:05:00,56.78,56.79,56.48,56.48,6134.0,44.3238,44.3316,44.0897,44.0897,6134.0
2016-12-22 10:10:00,56.48,56.48,56.27,56.29,28045.0,44.0897,44.0897,43.9257,43.9413,28045.0
2016-12-22 10:15:00,56.29,56.3,56.2,56.23,50935.0,43.9413,43.9491,43.8711,43.8945,50935.0
2016-12-22 10:20:00,56.27,56.3,56.14,56.25,20850.0,43.9257,43.9491,43.8242,43.9101,20850.0
2016-12-22 10:25:00,56.25,56.25,55.85,55.86,27385.0,43.9101,43.9101,43.5979,43.6057,27385.0
2016-12-22 10:30:00,55.87,55.95,55.82,55.82,45159.0,43.6135,43.6759,43.5744,43.5744,45159.0
2016-12-22 10:35:00,55.85,55.88,55.75,55.75,29305.0,43.5979,43.6213,43.5198,43.5198,29305.0
2016-12-22 10:40:00,55.75,55.77,55.43,55.46,59583.0,43.5198,43.5354,43.27,43.2934,59583.0
2016-12-22 10:45:00,55.43,55.48,55.25,55.27,41008.0,43.27,43.309,43.1295,43.1451,41008.0
2016-12-22 10:50:00,55.27,55.58,55.27,55.29,53794.0,43.1451,43.3871,43.1451,43.1607,53794.0
2016-12-22 10:55:00,55.33,55.36,55.11,55.12,20258.0,43.1919,43.2154,43.0202,43.028,20258.0
2016-12-22 11:00:00,55.1,55.12,54.97,54.99,69705.0,43.0124,43.028,42.9109,42.9265,69705.0
2016-12-22 11:05:00,55.0,55.17,55.0,55.08,41309.0,42.9343,43.067,42.9343,42.9968,41309.0
2016-12-22 11:10:00,55.08,55.12,54.9,54.93,28550.0,42.9968,43.028,42.8563,42.8797,28550.0
2016-12-22 11:15:00,54.93,55.05,54.92,54.99,28399.0,42.8797,42.9734,42.8719,42.9265,28399.0
2016-12-22 11:20:00,54.99,55.0,54.81,54.89,22056.0,42.9265,42.9343,42.786,42.8485,22056.0
2016-12-22 11:25:00,54.87,54.95,54.76,54.77,18737.0,42.8328,42.8953,42.747,42.7548,18737.0
2016-12-22 11:30:00,54.82,55.0,54.68,54.99,30680.0,42.7938,42.9343,42.6845,42.9265,30680.0
2016-12-22 11:35:00,54.99,55.03,54.82,54.82,20457.0,42.9265,42.9577,42.7938,42.7938,20457.0
2016-12-22 11:40:00,54.89,54.89,54.69,54.86,16523.0,42.8485,42.8485,42.6923,42.825,16523.0
2016-12-22 11:45:00,54.83,54.83,54.67,54.79,43840.0,42.8016,42.8016,42.6767,42.7704,43840.0
2016-12-22 11:50:00,54.76,54.82,54.59,54.59,42114.0,42.747,42.7938,42.6143,42.6143,42114.0
2016-12-22 11:55:00,54.59,54.61,54.47,54.5,22854.0,42.6143,42.6299,42.5206,42.544,22854.0
2016-12-22 12:00:00,54.49,54.55,54.37,54.42,28040.0,42.5362,42.583,42.4425,42.4816,28040.0
2016-12-22 12:05:00,54.42,54.45,54.28,54.32,31182.0,42.4816,42.505,42.3723,42.4035,31182.0
2016-12-22 12:10:00,54.33,54.4,54.07,54.11,39832.0,42.4113,42.466,42.2083,42.2396,39832.0
2016-12-22 12:15:00,54.11,54.16,54.01,54.08,26498.0,42.2396,42.2786,42.1615,42.2162,26498.0
2016-12-22 12:20:00,54.07,54.14,53.96,53.99,25307.0,42.2083,42.263,42.1225,42.1459,25307.0
2016-12-22 12:25:00,54.0,54.11,54.0,54.02,16859.0,42.1537,42.2396,42.1537,42.1693,16859.0
2016-12-22 12:30:00,54.02,54.43,54.01,54.23,26738.0,42.1693,42.4894,42.1615,42.3332,26738.0
2016-12-22 12:35:00,54.24,54.26,54.05,54.08,108050.0,42.3411,42.3567,42.1927,42.2162,108050.0
2016-12-22 12:40:00,54.1,54.3,54.07,54.3,21971.0,42.2318,42.3879,42.2083,42.3879,21971.0
2016-12-22 12:45:00,54.29,54.52,54.25,54.42,51447.0,42.3801,42.5596,42.3489,42.4816,51447.0
2016-12-22 12:50:00,54.39,54.45,54.18,54.18,40229.0,42.4581,42.505,42.2942,42.2942,40229.0
2016-12-22 12:55:00,54.15,54.18,54.06,54.08,17971.0,42.2708,42.2942,42.2005,42.2162,17971.0
2016-12-22 13:00:00,54.08,54.27,54.08,54.27,19635.0,42.2162,42.3645,42.2162,42.3645,19635.0
2016-12-22 13:05:00,54.3,54.3,54.16,54.19,28326.0,42.3879,42.3879,42.2786,42.302,28326.0
2016-12-22 13:10:00,54.18,54.29,54.12,54.16,30456.0,42.2942,42.3801,42.2474,42.2786,30456.0
2016-12-22 13:15:00,54.16,54.26,54.15,54.17,24152.0,42.2786,42.3567,42.2708,42.2864,24152.0
2016-12-22 13:20:00,54.2,54.21,54.1,54.15,28550.0,42.3098,42.3176,42.2318,42.2708,28550.0
2016-12-22 13:25:00,54.14,54.15,54.06,54.06,30652.0,42.263,42.2708,42.2005,42.2005,30652.0
2016-12-22 13:30:00,54.06,54.21,54.06,54.13,21155.0,42.2005,42.3176,42.2005,42.2552,21155.0
2016-12-22 13:35:00,54.08,54.11,53.76,53.96,82998.0,42.2162,42.2396,41.9664,42.1225,82998.0
2016-12-22 13:40:00,53.91,53.97,53.44,53.46,140686.0,42.0834,42.1303,41.7166,41.7322,140686.0
2016-12-22 13:45:00,53.46,53.67,53.4,53.58,123715.0,41.7322,41.8961,41.6853,41.8258,123715.0
2016-12-22 13:50:00,53.59,53.76,53.3,53.32,70101.0,41.8336,41.9664,41.6073,41.6229,70101.0
2016-12-22 13:55:00,53.35,53.39,53.02,53.05,104016.0,41.6463,41.6775,41.3887,41.4121,104016.0
2016-12-22 14:00:00,53.04,53.15,52.63,52.68,91789.0,41.4043,41.4902,41.0842,41.1233,91789.0
2016-12-22 14:05:00,52.69,52.91,52.64,52.88,108991.0,41.1311,41.3028,41.0921,41.2794,108991.0
2016-12-22 14:10:00,52.91,53.26,52.82,53.24,122600.0,41.3028,41.576,41.2326,41.5604,122600.0
2016-12-22 14:15:00,53.25,53.49,53.16,53.47,105174.0,41.5682,41.7556,41.498,41.74,105174.0
2016-12-22 14:20:00,53.45,53.45,53.22,53.24,48870.0,41.7244,41.7244,41.5448,41.5604,48870.0
2016-12-22 14:25:00,53.26,53.57,53.23,53.43,59231.0,41.576,41.818,41.5526,41.7087,59231.0
2016-12-22 14:30:00,53.48,53.49,53.24,53.27,51928.0,41.7478,41.7556,41.5604,41.5838,51928.0
2016-12-22 14:35:00,53.27,53.28,53.09,53.09,51083.0,41.5838,41.5917,41.4433,41.4433,51083.0
2016-12-22 14:40:00,53.08,53.15,52.76,53.08,77349.0,41.4355,41.4902,41.1857,41.4355,77349.0
2016-12-22 14:45:00,53.07,53.1,52.95,53.04,45942.0,41.4277,41.4511,41.334,41.4043,45942.0
2016-12-22 14:50:00,53.07,53.09,52.98,53.06,46193.0,41.4277,41.4433,41.3575,41.4199,46193.0
2016-12-22 14:55:00,53.06,53.1,52.91,52.97,53760.0,41.4199,41.4511,41.3028,41.3497,53760.0
2016-12-22 15:00:00,52.99,53.02,52.85,52.96,45171.0,41.3653,41.3887,41.256,41.3419,45171.0
2016-12-22 15:05:00,52.97,53.01,52.82,52.92,64026.0,41.3497,41.3809,41.2326,41.3106,64026.0
2016-12-22 15:10:00,52.94,52.95,52.69,52.83,47323.0,41.3262,41.334,41.1311,41.2404,47323.0
2016-12-22 15:15:00,52.83,52.84,52.64,52.71,82496.0,41.2404,41.2482,41.0921,41.1467,82496.0
2016-12-22 15:20:00,52.72,52.82,52.65,52.73,51898.0,41.1545,41.2326,41.0999,41.1623,51898.0
2016-12-22 15:25:00,52.73,52.86,52.71,52.78,35418.0,41.1623,41.2638,41.1467,41.2013,35418.0
2016-12-22 15:30:00,52.79,52.8,52.67,52.71,108148.0,41.2091,41.217,41.1155,41.1467,108148.0
2016-12-22 15:35:00,52.71,52.84,52.68,52.84,63677.0,41.1467,41.2482,41.1233,41.2482,63677.0
2016-12-22 15:40:00,52.85,52.89,52.72,52.73,88010.0,41.256,41.2872,41.1545,41.1623,88010.0
2016-12-22 15:45:00,52.73,52.81,52.7,52.71,122644.0,41.1623,41.2248,41.1389,41.1467,122644.0
2016-12-22 15:50:00,52.71,52.72,52.62,52.62,96107.0,41.1467,41.1545,41.0764,41.0764,96107.0
2016-12-22 15:55:00,52.63,52.86,52.62,52.85,219690.0,41.0842,41.2638,41.0764,41.256,219690.0
2016-12-23 09:30:00,52.76,53.59,52.65,53.26,57257.0,41.1857,41.8336,41.0999,41.576,57257.0
2016-12-23 09:35:00,53.35,53.6,53.17,53.47,102376.0,41.6463,41.8415,41.5058,41.74,102376.0
2016-12-23 09:40:00,53.45,53.48,53.26,53.34,59676.0,41.7244,41.7478,41.576,41.6385,59676.0
2016-12-23 09:45:00,53.36,53.92,53.35,53.75,76892.0,41.6541,42.0913,41.6463,41.9585,76892.0
2016-12-23 09:50:00,53.71,53.75,53.05,53.05,43098.0,41.9273,41.9585,41.4121,41.4121,43098.0
2016-12-23 09:55:00,53.1,53.23,52.72,52.82,64855.0,41.4511,41.5526,41.1545,41.2326,64855.0
2016-12-23 10:00:00,52.85,53.07,52.76,52.89,20112.0,41.256,41.4277,41.1857,41.2872,20112.0
2016-12-23 10:05:00,52.86,53.04,52.75,52.84,27528.0,41.2638,41.4043,41.1779,41.2482,27528.0
2016-12-23 10:10:00,52.84,52.96,52.78,52.9,17580.0,41.2482,41.3419,41.2013,41.295,17580.0
2016-12-23 10:15:00,52.95,53.0,52.78,52.78,8867.0,41.334,41.3731,41.2013,41.2013,8867.0
2016-12-23 10:20:00,52.8,52.84,52.75,52.75,18736.0,41.217,41.2482,41.1779,41.1779,18736.0
2016-12-23 10:25:00,52.76,52.77,52.66,52.7,24744.0,41.1857,41.1935,41.1077,41.1389,24744.0
2016-12-23 10:30:00,52.69,52.75,52.48,52.66,84722.0,41.1311,41.1779,40.9672,41.1077,84722.0
2016-12-23 10:35:00,52.67,52.69,52.47,52.59,59091.0,41.1155,41.1311,40.9593,41.053,59091.0
2016-12-23 10:40:00,52.6,52.72,52.55,52.6,17625.0,41.0608,41.1545,41.0218,41.0608,17625.0
2016-12-23 10:45:00,52.6,52.74,52.6,52.73,14916.0,41.0608,41.1701,41.0608,41.1623,14916.0
2016-12-23 10:50:00,52.71,52.72,52.49,52.5,15606.0,41.1467,41.1545,40.975,40.9828,15606.0
2016-12-23 10:55:00,52.51,52.59,52.42,52.46,15177.0,40.9906,41.053,40.9203,40.9515,15177.0
2016-12-23 11:00:00,52.49,52.55,52.47,52.5,38072.0,40.975,41.0218,40.9593,40.9828,38072.0
2016-12-23 11:05:00,52.52,52.57,52.42,52.42,50352.0,40.9984,41.0374,40.9203,40.9203,50352.0
2016-12-23 11:10:00,52.42,52.47,52.37,52.39,13618.0,40.9203,40.9593,40.8813,40.8969,13618.0
2016-12-23 11:15:00,52.35,52.38,52.19,52.23,45235.0,40.8657,40.8891,40.7408,40.772,45235.0
2016-12-23 11:20:00,52.21,52.33,52.12,52.12,36787.0,40.7564,40.8501,40.6861,40.6861,36787.0
2016-12-23 11:25:00,52.13,52.35,52.02,52.22,67352.0,40.6939,40.8657,40.6081,40.7642,67352.0
2016-12-23 11:30:00,52.22,52.38,52.21,52.37,24579.0,40.7642,40.8891,40.7564,40.8813,24579.0
2016-12-23 11:35:00,52.37,52.39,52.24,52.27,24415.0,40.8813,40.8969,40.7798,40.8032,24415.0
2016-12-23 11:40:00,52.25,52.39,52.25,52.33,11377.0,40.7876,40.8969,40.7876,40.8501,11377.0
2016-12-23 11:45:00,52.36,52.38,52.29,52.32,11388.0,40.8735,40.8891,40.8188,40.8423,11388.0
2016-12-23 11:50:00,52.32,52.36,52.26,52.32,19561.0,40.8423,40.8735,40.7954,40.8423,19561.0
2016-12-23 11:55:00,52.31,52.32,52.19,52.23,6056.0,40.8344,40.8423,40.7408,40.772,6056.0
2016-12-23 12:00:00,52.24,52.24,52.15,52.16,14631.0,40.7798,40.7798,40.7095,40.7174,14631.0
2016-12-23 12:05:00,52.16,52.23,52.12,52.15,13331.0,40.7174,40.772,40.6861,40.7095,13331.0
2016-12-23 12:10:00,52.15,52.19,52.12,52.19,11299.0,40.7095,40.7408,40.6861,40.7408,11299.0
2016-12-23 12:15:00,52.15,52.23,52.15,52.23,6859.0,40.7095,40.772,40.7095,40.772,6859.0
2016-12-23 12:20:00,52.24,52.25,52.17,52.21,6697.0,40.7798,40.7876,40.7252,40.7564,6697.0
2016-12-23 12:25:00,52.2,52.24,52.18,52.21,3100.0,40.7486,40.7798,40.733,40.7564,3100.0
2016-12-23 12:30:00,52.23,52.33,52.21,52.25,28298.0,40.772,40.8501,40.7564,40.7876,28298.0
2016-12-23 12:35:00,52.23,52.32,52.23,52.26,10975.0,40.772,40.8423,40.772,40.7954,10975.0
2016-12-23 12:40:00,52.29,52.41,52.28,52.38,14853.0,40.8188,40.9125,40.811,40.8891,14853.0
2016-12-23 12:45:00,52.35,52.36,52.27,52.3,14138.0,40.8657,40.8735,40.8032,40.8266,14138.0
2016-12-23 12:50:00,52.29,52.32,52.26,52.3,26371.0,40.8188,40.8423,40.7954,40.8266,26371.0
2016-12-23 12:55:00,52.3,52.31,52.24,52.3,13923.0,40.8266,40.8344,40.7798,40.8266,13923.0
2016-12-23 13:00:00,52.3,52.3,52.26,52.26,9122.0,40.8266,40.8266,40.7954,40.7954,9122.0
2016-12-23 13:05:00,52.26,52.3,52.25,52.26,5326.0,40.7954,40.8266,40.7876,40.7954,5326.0
2016-12-23 13:10:00,52.27,52.3,52.26,52.26,5784.0,40.8032,40.8266,40.7954,40.7954,5784.0
2016-12-23 13:15:00,52.26,52.27,52.22,52.24,13372.0,40.7954,40.8032,40.7642,40.7798,13372.0
2016-12-23 13:20:00,52.25,52.28,52.22,52.27,15602.0,40.7876,40.811,40.7642,40.8032,15602.0
2016-12-23 13:25:00,52.26,52.44,52.21,52.42,115502.0,40.7954,40.9359,40.7564,40.9203,115502.0
2016-12-23 13:30:00,52.46,52.47,52.29,52.37,44423.0,40.9515,40.9593,40.8188,40.8813,44423.0
2016-12-23 13:35:00,52.37,52.37,52.26,52.26,8175.0,40.8813,40.8813,40.7954,40.7954,8175.0
2016-12-23 13:40:00,52.29,52.32,52.25,52.3,7249.0,40.8188,40.8423,40.7876,40.8266,7249.0
2016-12-23 13:45:00,52.29,52.31,52.22,52.25,9753.0,40.8188,40.8344,40.7642,40.7876,9753.0
2016-12-23 13:50:00,52.26,52.31,52.25,52.3,4851.0,40.7954,40.8344,40.7876,40.8266,4851.0
2016-12-23 13:55:00,52.3,52.3,52.19,52.21,10700.0,40.8266,40.8266,40.7408,40.7564,10700.0
2016-12-23 14:00:00,52.2,52.27,52.18,52.22,9010.0,40.7486,40.8032,40.733,40.7642,9010.0
2016-12-23 14:05:00,52.22,52.23,52.12,52.17,11698.0,40.7642,40.772,40.6861,40.7252,11698.0
2016-12-23 14:10:00,52.17,52.22,52.15,52.18,10067.0,40.7252,40.7642,40.7095,40.733,10067.0
2016-12-23 14:15:00,52.15,52.16,52.04,52.07,10997.0,40.7095,40.7174,40.6237,40.6471,10997.0
2016-12-23 14:20:00,52.09,52.11,52.01,52.11,15645.0,40.6627,40.6783,40.6003,40.6783,15645.0
2016-12-23 14:25:00,52.1,52.15,52.09,52.11,9435.0,40.6705,40.7095,40.6627,40.6783,9435.0
2016-12-23 14:30:00,52.15,52.17,52.1,52.15,10651.0,40.7095,40.7252,40.6705,40.7095,10651.0
2016-12-23 14:35:00,52.14,52.15,52.11,52.12,12204.0,40.7017,40.7095,40.6783,40.6861,12204.0
2016-12-23 14:40:00,52.12,52.19,52.11,52.17,18281.0,40.6861,40.7408,40.6783,40.7252,18281.0
2016-12-23 14:45:00,52.18,52.21,52.16,52.19,13312.0,40.733,40.7564,40.7174,40.7408,13312.0
2016-12-23 14:50:00,52.18,52.3,52.17,52.25,22331.0,40.733,40.8266,40.7252,40.7876,22331.0
2016-12-23 14:55:00,52.23,52.31,52.23,52.25,21886.0,40.772,40.8344,40.772,40.7876,21886.0
2016-12-23 15:00:00,52.25,52.29,52.24,52.25,27617.0,40.7876,40.8188,40.7798,40.7876,27617.0
2016-12-23 15:05:00,52.28,52.28,52.13,52.14,51638.0,40.811,40.811,40.6939,40.7017,51638.0
2016-12-23 15:10:00,52.15,52.16,52.08,52.09,12162.0,40.7095,40.7174,40.6549,40.6627,12162.0
2016-12-23 15:15:00,52.09,52.21,52.08,52.18,54374.0,40.6627,40.7564,40.6549,40.733,54374.0
2016-12-23 15:20:00,52.19,52.21,52.05,52.08,34353.0,40.7408,40.7564,40.6315,40.6549,34353.0
2016-12-23 15:25:00,52.1,52.13,52.05,52.06,20954.0,40.6705,40.6939,40.6315,40.6393,20954.0
2016-12-23 15:30:00,52.06,52.13,52.05,52.09,19082.0,40.6393,40.6939,40.6315,40.6627,19082.0
2016-12-23 15:35:00,52.09,52.21,52.09,52.12,42905.0,40.6627,40.7564,40.6627,40.6861,42905.0
2016-12-23 15:40:00,52.14,52.23,52.13,52.23,15964.0,40.7017,40.772,40.6939,40.772,15964.0
2016-12-23 15:45:00,52.23,52.29,52.22,52.23,28712.0,40.772,40.8188,40.7642,40.772,28712.0
2016-12-23 15:50:00,52.23,52.27,52.23,52.26,39804.0,40.772,40.8032,40.772,40.7954,39804.0
2016-12-23 15:55:00,52.25,52.33,52.24,52.29,104065.0,40.7876,40.8501,40.7798,40.8188,104065.0
2016-12-27 09:30:00,52.46,52.66,52.25,52.54,32388.0,40.9515,41.1077,40.7876,41.014,32388.0
2016-12-27 09:35:00,52.56,52.76,52.34,52.41,36635.0,41.0296,41.1857,40.8579,40.9125,36635.0
2016-12-27 09:40:00,52.44,52.62,52.4,52.5,16968.0,40.9359,41.0764,40.9047,40.9828,16968.0
2016-12-27 09:45:00,52.5,52.97,52.5,52.94,23469.0,40.9828,41.3497,40.9828,41.3262,23469.0
2016-12-27 09:50:00,52.93,53.22,52.86,53.09,34345.0,41.3184,41.5448,41.2638,41.4433,34345.0
2016-12-27 09:55:00,53.04,53.19,52.98,53.16,23638.0,41.4043,41.5214,41.3575,41.498,23638.0
2016-12-27 10:00:00,53.16,53.35,53.07,53.14,25034.0,41.498,41.6463,41.4277,41.4824,25034.0
2016-12-27 10:05:00,53.14,53.14,52.99,53.04,14222.0,41.4824,41.4824,41.3653,41.4043,14222.0
2016-12-27 10:10:00,53.02,53.04,52.85,52.99,34624.0,41.3887,41.4043,41.256,41.3653,34624.0
2016-12-27 10:15:00,52.98,53.08,52.94,52.98,12867.0,41.3575,41.4355,41.3262,41.3575,12867.0
2016-12-27 10:20:00,52.98,53.03,52.93,53.03,8274.0,41.3575,41.3965,41.3184,41.3965,8274.0
2016-12-27 10:25:00,52.99,53.02,52.92,52.96,12211.0,41.3653,41.3887,41.3106,41.3419,12211.0
2016-12-27 10:30:00,52.91,53.06,52.89,53.05,32000.0,41.3028,41.4199,41.2872,41.4121,32000.0
2016-12-27 10:35:00,53.04,53.06,52.93,52.94,26856.0,41.4043,41.4199,41.3184,41.3262,26856.0
2016-12-27 10:40:00,52.94,53.03,52.89,52.91,13894.0,41.3262,41.3965,41.2872,41.3028,13894.0
2016-12-27 10:45:00,52.93,53.09,52.92,53.01,12010.0,41.3184,41.4433,41.3106,41.3809,12010.0
2016-12-27 10:50:00,53.03,53.11,53.0,53.07,14597.0,41.3965,41.4589,41.3731,41.4277,14597.0
2016-12-27 10:55:00,53.04,53.07,53.02,53.05,11121.0,41.4043,41.4277,41.3887,41.4121,11121.0
2016-12-27 11:00:00,53.06,53.12,53.0,53.1,26121.0,41.4199,41.4668,41.3731,41.4511,26121.0
2016-12-27 11:05:00,53.09,53.09,52.99,53.04,13321.0,41.4433,41.4433,41.3653,41.4043,13321.0
2016-12-27 11:10:00,53.04,53.12,53.02,53.04,18143.0,41.4043,41.4668,41.3887,41.4043,18143.0
2016-12-27 11:15:00,53.04,53.11,53.02,53.07,9706.0,41.4043,41.4589,41.3887,41.4277,9706.0
2016-12-27 11:20:00,53.06,53.09,53.0,53.0,17824.0,41.4199,41.4433,41.3731,41.3731,17824.0
2016-12-27 11:25:00,53.04,53.06,53.01,53.02,11372.0,41.4043,41.4199,41.3809,41.3887,11372.0
2016-12-27 11:30:00,53.02,53.1,53.0,53.05,37348.0,41.3887,41.4511,41.3731,41.4121,37348.0
2016-12-27 11:35:00,53.05,53.13,53.05,53.09,8497.0,41.4121,41.4746,41.4121,41.4433,8497.0
2016-12-27 11:40:00,53.09,53.13,53.05,53.1,6431.0,41.4433,41.4746,41.4121,41.4511,6431.0
2016-12-27 11:45:00,53.1,53.17,53.08,53.15,6357.0,41.4511,41.5058,41.4355,41.4902,6357.0
2016-12-27 11:50:00,53.15,53.16,53.07,53.12,10003.0,41.4902,41.498,41.4277,41.4668,10003.0
2016-12-27 11:55:00,53.08,53.08,53.03,53.04,11034.0,41.4355,41.4355,41.3965,41.4043,11034.0
2016-12-27 12:00:00,53.06,53.1,53.02,53.09,7807.0,41.4199,41.4511,41.3887,41.4433,7807.0
2016-12-27 12:05:00,53.1,53.25,53.1,53.25,4500.0,41.4511,41.5682,41.4511,41.5682,4500.0
2016-12-27 12:10:00,53.24,53.25,53.2,53.25,7052.0,41.5604,41.5682,41.5292,41.5682,7052.0
2016-12-27 12:15:00,53.24,53.29,53.23,53.29,3857.0,41.5604,41.5995,41.5526,41.5995,3857.0
2016-12-27 12:20:00,53.27,53.3,53.26,53.28,8238.0,41.5838,41.6073,41.576,41.5917,8238.0
2016-12-27 12:25:00,53.3,53.33,53.26,53.26,3969.0,41.6073,41.6307,41.576,41.576,3969.0
2016-12-27 12:30:00,53.28,53.28,53.15,53.16,9564.0,41.5917,41.5917,41.4902,41.498,9564.0
2016-12-27 12:35:00,53.15,53.15,53.05,53.05,3000.0,41.4902,41.4902,41.4121,41.4121,3000.0
2016-12-27 12:40:00,53.06,53.1,53.04,53.1,12266.0,41.4199,41.4511,41.4043,41.4511,12266.0
2016-12-27 12:45:00,53.1,53.1,53.03,53.04,7600.0,41.4511,41.4511,41.3965,41.4043,7600.0
2016-12-27 12:50:00,53.04,53.06,53.01,53.03,11906.0,41.4043,41.4199,41.3809,41.3965,11906.0
2016-12-27 12:55:00,53.02,53.07,53.01,53.03,10081.0,41.3887,41.4277,41.3809,41.3965,10081.0
2016-12-27 13:00:00,53.02,53.06,53.02,53.05,12600.0,41.3887,41.4199,41.3887,41.4121,12600.0
2016-12-27 13:05:00,53.05,53.08,53.04,53.05,9495.0,41.4121,41.4355,41.4043,41.4121,9495.0
2016-12-27 13:10:00,53.04,53.08,53.02,53.07,12300.0,41.4043,41.4355,41.3887,41.4277,12300.0
2016-12-27 13:15:00,53.05,53.08,53.04,53.06,7135.0,41.4121,41.4355,41.4043,41.4199,7135.0
2016-12-27 13:20:00,53.07,53.13,53.05,53.08,7654.0,41.4277,41.4746,41.4121,41.4355,7654.0
2016-12-27 13:25:00,53.08,53.08,53.03,53.05,9523.0,41.4355,41.4355,41.3965,41.4121,9523.0
2016-12-27 13:30:00,53.06,53.07,53.03,53.04,10476.0,41.4199,41.4277,41.3965,41.4043,10476.0
2016-12-27 13:35:00,53.04,53.08,53.04,53.06,6915.0,41.4043,41.4355,41.4043,41.4199,6915.0
2016-12-27 13:40:00,53.04,53.06,53.02,53.05,9812.0,41.4043,41.4199,41.3887,41.4121,9812.0
2016-12-27 13:45:00,53.05,53.15,53.04,53.15,7742.0,41.4121,41.4902,41.4043,41.4902,7742.0
2016-12-27 13:50:00,53.14,53.23,53.14,53.15,10147.0,41.4824,41.5526,41.4824,41.4902,10147.0
2016-12-27 13:55:00,53.15,53.16,53.14,53.16,5685.0,41.4902,41.498,41.4824,41.498,5685.0
2016-12-27 14:00:00,53.15,53.15,53.06,53.08,9697.0,41.4902,41.4902,41.4199,41.4355,9697.0
2016-12-27 14:05:00,53.08,53.14,53.07,53.1,10316.0,41.4355,41.4824,41.4277,41.4511,10316.0
2016-12-27 14:10:00,53.1,53.13,53.07,53.09,5914.0,41.4511,41.4746,41.4277,41.4433,5914.0
2016-12-27 14:15:00,53.08,53.14,53.07,53.09,12150.0,41.4355,41.4824,41.4277,41.4433,12150.0
2016-12-27 14:20:00,53.09,53.09,53.06,53.08,6800.0,41.4433,41.4433,41.4199,41.4355,6800.0
2016-12-27 14:25:00,53.09,53.12,53.06,53.06,7114.0,41.4433,41.4668,41.4199,41.4199,7114.0
2016-12-27 14:30:00,53.07,53.08,53.03,53.04,7388.0,41.4277,41.4355,41.3965,41.4043,7388.0
2016-12-27 14:35:00,53.05,53.08,53.03,53.06,7791.0,41.4121,41.4355,41.3965,41.4199,7791.0
2016-12-27 14:40:00,53.05,53.07,53.04,53.05,49463.0,41.4121,41.4277,41.4043,41.4121,49463.0
2016-12-27 14:45:00,53.06,53.09,53.04,53.09,12556.0,41.4199,41.4433,41.4043,41.4433,12556.0
2016-12-27 14:50:00,53.08,53.14,53.04,53.06,11957.0,41.4355,41.4824,41.4043,41.4199,11957.0
2016-12-27 14:55:00,53.05,53.09,53.04,53.09,7635.0,41.4121,41.4433,41.4043,41.4433,7635.0
2016-12-27 15:00:00,53.09,53.1,53.04,53.06,12398.0,41.4433,41.4511,41.4043,41.4199,12398.0
2016-12-27 15:05:00,53.06,53.08,53.0,53.01,8946.0,41.4199,41.4355,41.3731,41.3809,8946.0
2016-12-27 15:10:00,53.02,53.02,52.99,53.02,11088.0,41.3887,41.3887,41.3653,41.3887,11088.0
2016-12-27 15:15:00,53.02,53.06,53.01,53.06,9866.0,41.3887,41.4199,41.3809,41.4199,9866.0
2016-12-27 15:20:00,53.05,53.11,53.05,53.09,7650.0,41.4121,41.4589,41.4121,41.4433,7650.0
2016-12-27 15:25:00,53.09,53.12,53.03,53.09,15779.0,41.4433,41.4668,41.3965,41.4433,15779.0
2016-12-27 15:30:00,53.08,53.1,53.04,53.06,14442.0,41.4355,41.4511,41.4043,41.4199,14442.0
2016-12-27 15:35:00,53.05,53.11,53.02,53.06,23858.0,41.4121,41.4589,41.3887,41.4199,23858.0
2016-12-27 15:40:00,53.07,53.07,53.0,53.05,40618.0,41.4277,41.4277,41.3731,41.4121,40618.0
2016-12-27 15:45:00,53.04,53.05,52.99,53.01,66873.0,41.4043,41.4121,41.3653,41.3809,66873.0
2016-12-27 15:50:00,53.01,53.05,53.01,53.03,40106.0,41.3809,41.4121,41.3809,41.3965,40106.0
2016-12-27 15:55:00,53.02,53.12,53.02,53.11,137636.0,41.3887,41.4668,41.3887,41.4589,137636.0
2016-12-28 09:30:00,53.17,53.62,53.13,53.37,23527.0,41.5058,41.8571,41.4746,41.6619,23527.0
2016-12-28 09:35:00,53.31,53.6,53.13,53.2,60502.0,41.6151,41.8415,41.4746,41.5292,60502.0
2016-12-28 09:40:00,53.16,53.5,52.95,53.39,23432.0,41.498,41.7634,41.334,41.6775,23432.0
2016-12-28 09:45:00,53.4,53.48,53.34,53.39,8589.0,41.6853,41.7478,41.6385,41.6775,8589.0
2016-12-28 09:50:00,53.42,53.58,53.41,53.57,12894.0,41.7009,41.8258,41.6931,41.818,12894.0
2016-12-28 09:55:00,53.55,53.55,53.1,53.2,18010.0,41.8024,41.8024,41.4511,41.5292,18010.0
2016-12-28 10:00:00,53.2,53.2,52.6,52.73,42491.0,41.5292,41.5292,41.0608,41.1623,42491.0
2016-12-28 10:05:00,52.74,52.74,52.49,52.49,19783.0,41.1701,41.1701,40.975,40.975,19783.0
2016-12-28 10:10:00,52.48,52.77,52.45,52.71,19020.0,40.9672,41.1935,40.9437,41.1467,19020.0
2016-12-28 10:15:00,52.73,52.82,52.66,52.71,38130.0,41.1623,41.2326,41.1077,41.1467,38130.0
2016-12-28 10:20:00,52.73,52.73,52.6,52.64,14372.0,41.1623,41.1623,41.0608,41.0921,14372.0
2016-12-28 10:25:00,52.61,52.76,52.59,52.75,17189.0,41.0686,41.1857,41.053,41.1779,17189.0
2016-12-28 10:30:00,52.75,52.81,52.73,52.81,11467.0,41.1779,41.2248,41.1623,41.2248,11467.0
2016-12-28 10:35:00,52.79,52.82,52.72,52.76,9551.0,41.2091,41.2326,41.1545,41.1857,9551.0
2016-12-28 10:40:00,52.76,52.85,52.7,52.72,9544.0,41.1857,41.256,41.1389,41.1545,9544.0
2016-12-28 10:45:00,52.75,52.75,52.63,52.65,13209.0,41.1779,41.1779,41.0842,41.0999,13209.0
2016-12-28 10:50:00,52.65,52.7,52.52,52.56,7661.0,41.0999,41.1389,40.9984,41.0296,7661.0
2016-12-28 10:55:00,52.58,52.68,52.58,52.64,16832.0,41.0452,41.1233,41.0452,41.0921,16832.0
2016-12-28 11:00:00,52.64,52.65,52.56,52.6,8603.0,41.0921,41.0999,41.0296,41.0608,8603.0
2016-12-28 11:05:00,52.62,52.67,52.56,52.56,13244.0,41.0764,41.1155,41.0296,41.0296,13244.0
2016-12-28 11:10:00,52.57,52.58,52.5,52.5,6092.0,41.0374,41.0452,40.9828,40.9828,6092.0
2016-12-28 11:15:00,52.5,52.59,52.49,52.59,6426.0,40.9828,41.053,40.975,41.053,6426.0
2016-12-28 11:20:00,52.6,52.67,52.6,52.66,7696.0,41.0608,41.1155,41.0608,41.1077,7696.0
2016-12-28 11:25:00,52.64,52.72,52.64,52.71,5886.0,41.0921,41.1545,41.0921,41.1467,5886.0
2016-12-28 11:30:00,52.69,52.71,52.64,52.67,5331.0,41.1311,41.1467,41.0921,41.1155,5331.0
2016-12-28 11:35:00,52.67,52.69,52.59,52.61,8674.0,41.1155,41.1311,41.053,41.0686,8674.0
2016-12-28 11:40:00,52.57,52.58,52.48,52.53,6527.0,41.0374,41.0452,40.9672,41.0062,6527.0
2016-12-28 11:45:00,52.53,52.71,52.51,52.71,15098.0,41.0062,41.1467,40.9906,41.1467,15098.0
2016-12-28 11:50:00,52.72,52.75,52.72,52.73,5936.0,41.1545,41.1779,41.1545,41.1623,5936.0
2016-12-28 11:55:00,52.72,52.79,52.69,52.75,11379.0,41.1545,41.2091,41.1311,41.1779,11379.0
2016-12-28 12:00:00,52.73,52.75,52.67,52.69,9648.0,41.1623,41.1779,41.1155,41.1311,9648.0
2016-12-28 12:05:00,52.68,52.74,52.67,52.73,10650.0,41.1233,41.1701,41.1155,41.1623,10650.0
2016-12-28 12:10:00,52.72,52.72,52.65,52.67,11137.0,41.1545,41.1545,41.0999,41.1155,11137.0
2016-12-28 12:15:00,52.65,52.67,52.54,52.63,21607.0,41.0999,41.1155,41.014,41.0842,21607.0
2016-12-28 12:20:00,52.63,52.63,52.54,52.55,7235.0,41.0842,41.0842,41.014,41.0218,7235.0
2016-12-28 12:25:00,52.55,52.68,52.55,52.68,5948.0,41.0218,41.1233,41.0218,41.1233,5948.0
2016-12-28 12:30:00,52.68,52.77,52.65,52.73,8314.0,41.1233,41.1935,41.0999,41.1623,8314.0
2016-12-28 12:35:00,52.7,52.72,52.67,52.71,3373.0,41.1389,41.1545,41.1155,41.1467,3373.0
2016-12-28 12:40:00,52.71,52.72,52.61,52.64,4266.0,41.1467,41.1545,41.0686,41.0921,4266.0
2016-12-28 12:45:00,52.67,52.67,52.58,52.62,3852.0,41.1155,41.1155,41.0452,41.0764,3852.0
2016-12-28 12:50:00,52.61,52.65,52.59,52.6,10528.0,41.0686,41.0999,41.053,41.0608,10528.0
2016-12-28 12:55:00,52.59,52.6,52.45,52.52,7816.0,41.053,41.0608,40.9437,40.9984,7816.0
2016-12-28 13:00:00,52.55,52.55,52.49,52.5,3904.0,41.0218,41.0218,40.975,40.9828,3904.0
2016-12-28 13:05:00,52.51,52.56,52.5,52.56,4902.0,40.9906,41.0296,40.9828,41.0296,4902.0
2016-12-28 13:10:00,52.57,52.57,52.49,52.56,4589.0,41.0374,41.0374,40.975,41.0296,4589.0
2016-12-28 13:15:00,52.54,52.55,52.5,52.52,4904.0,41.014,41.0218,40.9828,40.9984,4904.0
2016-12-28 13:20:00,52.54,52.54,52.5,52.51,3466.0,41.014,41.014,40.9828,40.9906,3466.0
2016-12-28 13:25:00,52.49,52.55,52.49,52.53,3958.0,40.975,41.0218,40.975,41.0062,3958.0
2016-12-28 13:30:00,52.52,52.55,52.5,52.5,4388.0,40.9984,41.0218,40.9828,40.9828,4388.0
2016-12-28 13:35:00,52.5,52.5,52.46,52.47,4617.0,40.9828,40.9828,40.9515,40.9593,4617.0
2016-12-28 13:40:00,52.47,52.47,52.4,52.41,5615.0,40.9593,40.9593,40.9047,40.9125,5615.0
2016-12-28 13:45:00,52.42,52.43,52.32,52.35,7451.0,40.9203,40.9281,40.8423,40.8657,7451.0
2016-12-28 13:50:00,52.32,52.34,52.28,52.29,12333.0,40.8423,40.8579,40.811,40.8188,12333.0
2016-12-28 13:55:00,52.3,52.31,52.26,52.27,6962.0,40.8266,40.8344,40.7954,40.8032,6962.0
2016-12-28 14:00:00,52.28,52.38,52.26,52.37,16730.0,40.811,40.8891,40.7954,40.8813,16730.0
2016-12-28 14:05:00,52.37,52.47,52.37,52.47,10362.0,40.8813,40.9593,40.8813,40.9593,10362.0
2016-12-28 14:10:00,52.47,52.48,52.45,52.46,5712.0,40.9593,40.9672,40.9437,40.9515,5712.0
2016-12-28 14:15:00,52.47,52.47,52.33,52.34,16803.0,40.9593,40.9593,40.8501,40.8579,16803.0
2016-12-28 14:20:00,52.36,52.36,52.18,52.23,38614.0,40.8735,40.8735,40.733,40.772,38614.0
2016-12-28 14:25:00,52.2,52.37,52.2,52.37,12569.0,40.7486,40.8813,40.7486,40.8813,12569.0
2016-12-28 14:30:00,52.37,52.41,52.34,52.34,3095.0,40.8813,40.9125,40.8579,40.8579,3095.0
2016-12-28 14:35:00,52.33,52.35,52.27,52.29,12230.0,40.8501,40.8657,40.8032,40.8188,12230.0
2016-12-28 14:40:00,52.3,52.3,52.27,52.28,2808.0,40.8266,40.8266,40.8032,40.811,2808.0
2016-12-28 14:45:00,52.28,52.37,52.27,52.33,6207.0,40.811,40.8813,40.8032,40.8501,6207.0
2016-12-28 14:50:00,52.33,52.35,52.3,52.32,7332.0,40.8501,40.8657,40.8266,40.8423,7332.0
2016-12-28 14:55:00,52.33,52.42,52.32,52.41,7062.0,40.8501,40.9203,40.8423,40.9125,7062.0
2016-12-28 15:00:00,52.41,52.44,52.38,52.41,6634.0,40.9125,40.9359,40.8891,40.9125,6634.0
2016-12-28 15:05:00,52.43,52.44,52.41,52.42,4050.0,40.9281,40.9359,40.9125,40.9203,4050.0
2016-12-28 15:10:00,52.42,52.44,52.41,52.43,4253.0,40.9203,40.9359,40.9125,40.9281,4253.0
2016-12-28 15:15:00,52.44,52.48,52.44,52.46,9674.0,40.9359,40.9672,40.9359,40.9515,9674.0
2016-12-28 15:20:00,52.45,52.49,52.45,52.46,7437.0,40.9437,40.975,40.9437,40.9515,7437.0
2016-12-28 15:25:00,52.46,52.47,52.45,52.47,5544.0,40.9515,40.9593,40.9437,40.9593,5544.0
2016-12-28 15:30:00,52.47,52.47,52.39,52.4,16993.0,40.9593,40.9593,40.8969,40.9047,16993.0
2016-12-28 15:35:00,52.41,52.42,52.34,52.36,16562.0,40.9125,40.9203,40.8579,40.8735,16562.0
2016-12-28 15:40:00,52.36,52.36,52.27,52.29,21610.0,40.8735,40.8735,40.8032,40.8188,21610.0
2016-12-28 15:45:00,52.29,52.33,52.27,52.3,26962.0,40.8188,40.8501,40.8032,40.8266,26962.0
2016-12-28 15:50:00,52.3,52.32,52.22,52.26,34923.0,40.8266,40.8423,40.7642,40.7954,34923.0
2016-12-28 15:55:00,52.27,52.33,52.26,52.29,65357.0,40.8032,40.8501,40.7954,40.8188,65357.0
2016-12-29 09:30:00,52.3,52.93,52.3,52.88,24611.0,40.8266,41.3184,40.8266,41.2794,24611.0
2016-12-29 09:35:00,52.97,52.97,52.8,52.93,23687.0,41.3497,41.3497,41.217,41.3184,23687.0
2016-12-29 09:40:00,52.95,53.01,52.76,52.76,39707.0,41.334,41.3809,41.1857,41.1857,39707.0
2016-12-29 09:45:00,52.66,52.78,52.55,52.68,13963.0,41.1077,41.2013,41.0218,41.1233,13963.0
2016-12-29 09:50:00,52.67,52.73,52.63,52.73,4603.0,41.1155,41.1623,41.0842,41.1623,4603.0
2016-12-29 09:55:00,52.7,52.75,52.65,52.68,9998.0,41.1389,41.1779,41.0999,41.1233,9998.0
2016-12-29 10:00:00,52.72,52.77,52.63,52.7,7449.0,41.1545,41.1935,41.0842,41.1389,7449.0
2016-12-29 10:05:00,52.67,52.67,52.51,52.54,7267.0,41.1155,41.1155,40.9906,41.014,7267.0
2016-12-29 10:10:00,52.52,52.6,52.41,52.41,13800.0,40.9984,41.0608,40.9125,40.9125,13800.0
2016-12-29 10:15:00,52.47,52.5,52.35,52.49,29489.0,40.9593,40.9828,40.8657,40.975,29489.0
2016-12-29 10:20:00,52.47,52.67,52.45,52.67,16100.0,40.9593,41.1155,40.9437,41.1155,16100.0
2016-12-29 10:25:00,52.67,52.73,52.51,52.54,13900.0,41.1155,41.1623,40.9906,41.014,13900.0
2016-12-29 10:30:00,52.53,52.62,52.5,52.55,28576.0,41.0062,41.0764,40.9828,41.0218,28576.0
2016-12-29 10:35:00,52.5,52.54,52.46,52.46,17959.0,40.9828,41.014,40.9515,40.9515,17959.0
2016-12-29 10:40:00,52.44,52.44,52.28,52.36,12514.0,40.9359,40.9359,40.811,40.8735,12514.0
2016-12-29 10:45:00,52.34,52.39,52.31,52.33,9345.0,40.8579,40.8969,40.8344,40.8501,9345.0
2016-12-29 10:50:00,52.33,52.35,52.24,52.24,5524.0,40.8501,40.8657,40.7798,40.7798,5524.0
2016-12-29 10:55:00,52.26,52.31,52.22,52.23,9100.0,40.7954,40.8344,40.7642,40.772,9100.0
2016-12-29 11:00:00,52.21,52.23,52.15,52.17,9044.0,40.7564,40.772,40.7095,40.7252,9044.0
2016-12-29 11:05:00,52.15,52.27,52.14,52.21,6513.0,40.7095,40.8032,40.7017,40.7564,6513.0
2016-12-29 11:10:00,52.2,52.3,52.17,52.19,5817.0,40.7486,40.8266,40.7252,40.7408,5817.0
2016-12-29 11:15:00,52.2,52.24,52.15,52.23,3900.0,40.7486,40.7798,40.7095,40.772,3900.0
2016-12-29 11:20:00,52.23,52.24,52.12,52.2,10045.0,40.772,40.7798,40.6861,40.7486,10045.0
2016-12-29 11:25:00,52.18,52.23,52.14,52.16,12574.0,40.733,40.772,40.7017,40.7174,12574.0
2016-12-29 11:30:00,52.17,52.31,52.15,52.25,8495.0,40.7252,40.8344,40.7095,40.7876,8495.0
2016-12-29 11:35:00,52.25,52.28,52.17,52.17,6640.0,40.7876,40.811,40.7252,40.7252,6640.0
2016-12-29 11:40:00,52.17,52.23,52.14,52.19,5951.0,40.7252,40.772,40.7017,40.7408,5951.0
2016-12-29 11:45:00,52.17,52.18,52.11,52.18,11824.0,40.7252,40.733,40.6783,40.733,11824.0
2016-12-29 11:50:00,52.18,52.23,52.13,52.21,11768.0,40.733,40.772,40.6939,40.7564,11768.0
2016-12-29 11:55:00,52.19,52.22,52.17,52.2,5591.0,40.7408,40.7642,40.7252,40.7486,5591.0
2016-12-29 12:00:00,52.21,52.28,52.18,52.26,7400.0,40.7564,40.811,40.733,40.7954,7400.0
2016-12-29 12:05:00,52.23,52.24,52.16,52.17,5767.0,40.772,40.7798,40.7174,40.7252,5767.0
2016-12-29 12:10:00,52.18,52.21,52.16,52.19,3200.0,40.733,40.7564,40.7174,40.7408,3200.0
2016-12-29 12:15:00,52.2,52.25,52.2,52.2,7100.0,40.7486,40.7876,40.7486,40.7486,7100.0
2016-12-29 12:20:00,52.21,52.26,52.16,52.24,11151.0,40.7564,40.7954,40.7174,40.7798,11151.0
2016-12-29 12:25:00,52.23,52.26,52.19,52.19,6103.0,40.772,40.7954,40.7408,40.7408,6103.0
2016-12-29 12:30:00,52.21,52.24,52.17,52.17,3800.0,40.7564,40.7798,40.7252,40.7252,3800.0
2016-12-29 12:35:00,52.21,52.26,52.17,52.24,3868.0,40.7564,40.7954,40.7252,40.7798,3868.0
2016-12-29 12:40:00,52.2,52.24,52.2,52.23,5175.0,40.7486,40.7798,40.7486,40.772,5175.0
2016-12-29 12:45:00,52.23,52.27,52.19,52.27,8053.0,40.772,40.8032,40.7408,40.8032,8053.0
2016-12-29 12:50:00,52.26,52.26,52.2,52.24,4000.0,40.7954,40.7954,40.7486,40.7798,4000.0
2016-12-29 12:55:00,52.25,52.26,52.22,52.23,4705.0,40.7876,40.7954,40.7642,40.772,4705.0
2016-12-29 13:00:00,52.22,52.28,52.22,52.25,5014.0,40.7642,40.811,40.7642,40.7876,5014.0
2016-12-29 13:05:00,52.26,52.27,52.21,52.24,14648.0,40.7954,40.8032,40.7564,40.7798,14648.0
2016-12-29 13:10:00,52.25,52.25,52.21,52.24,3856.0,40.7876,40.7876,40.7564,40.7798,3856.0
2016-12-29 13:15:00,52.25,52.27,52.24,52.26,10489.0,40.7876,40.8032,40.7798,40.7954,10489.0
2016-12-29 13:20:00,52.25,52.28,52.23,52.23,8697.0,40.7876,40.811,40.772,40.772,8697.0
2016-12-29 13:25:00,52.23,52.27,52.23,52.23,7288.0,40.772,40.8032,40.772,40.772,7288.0
2016-12-29 13:30:00,52.25,52.27,52.22,52.24,4555.0,40.7876,40.8032,40.7642,40.7798,4555.0
2016-12-29 13:35:00,52.24,52.24,52.21,52.22,3782.0,40.7798,40.7798,40.7564,40.7642,3782.0
2016-12-29 13:40:00,52.21,52.24,52.21,52.23,2120.0,40.7564,40.7798,40.7564,40.772,2120.0
2016-12-29 13:45:00,52.24,52.25,52.23,52.23,5204.0,40.7798,40.7876,40.772,40.772,5204.0
2016-12-29 13:50:00,52.22,52.25,52.22,52.23,3262.0,40.7642,40.7876,40.7642,40.772,3262.0
2016-12-29 13:55:00,52.23,52.24,52.16,52.21,18627.0,40.772,40.7798,40.7174,40.7564,18627.0
2016-12-29 14:00:00,52.2,52.3,52.2,52.28,11961.0,40.7486,40.8266,40.7486,40.811,11961.0
2016-12-29 14:05:00,52.28,52.28,52.24,52.24,9452.0,40.811,40.811,40.7798,40.7798,9452.0
2016-12-29 14:10:00,52.23,52.24,52.2,52.21,3850.0,40.772,40.7798,40.7486,40.7564,3850.0
2016-12-29 14:15:00,52.21,52.22,52.17,52.21,6587.0,40.7564,40.7642,40.7252,40.7564,6587.0
2016-12-29 14:20:00,52.19,52.28,52.19,52.27,4922.0,40.7408,40.811,40.7408,40.8032,4922.0
2016-12-29 14:25:00,52.27,52.3,52.26,52.28,3717.0,40.8032,40.8266,40.7954,40.811,3717.0
2016-12-29 14:30:00,52.28,52.31,52.27,52.29,6745.0,40.811,40.8344,40.8032,40.8188,6745.0
2016-12-29 14:35:00,52.3,52.31,52.27,52.29,7500.0,40.8266,40.8344,40.8032,40.8188,7500.0
2016-12-29 14:40:00,52.29,52.31,52.27,52.29,7188.0,40.8188,40.8344,40.8032,40.8188,7188.0
2016-12-29 14:45:00,52.3,52.3,52.28,52.3,3300.0,40.8266,40.8266,40.811,40.8266,3300.0
2016-12-29 14:50:00,52.3,52.35,52.26,52.26,22097.0,40.8266,40.8657,40.7954,40.7954,22097.0
2016-12-29 14:55:00,52.27,52.31,52.23,52.29,8580.0,40.8032,40.8344,40.772,40.8188,8580.0
2016-12-29 15:00:00,52.29,52.35,52.29,52.29,17763.0,40.8188,40.8657,40.8188,40.8188,17763.0
2016-12-29 15:05:00,52.29,52.32,52.27,52.3,10036.0,40.8188,40.8423,40.8032,40.8266,10036.0
2016-12-29 15:10:00,52.3,52.33,52.28,52.3,19293.0,40.8266,40.8501,40.811,40.8266,19293.0
2016-12-29 15:15:00,52.3,52.4,52.29,52.39,11790.0,40.8266,40.9047,40.8188,40.8969,11790.0
2016-12-29 15:20:00,52.4,52.47,52.4,52.42,19467.0,40.9047,40.9593,40.9047,40.9203,19467.0
2016-12-29 15:25:00,52.42,52.43,52.37,52.41,52411.0,40.9203,40.9281,40.8813,40.9125,52411.0
2016-12-29 15:30:00,52.42,52.46,52.36,52.38,54955.0,40.9203,40.9515,40.8735,40.8891,54955.0
2016-12-29 15:35:00,52.39,52.4,52.25,52.33,63862.0,40.8969,40.9047,40.7876,40.8501,63862.0
2016-12-29 15:40:00,52.33,52.38,52.31,52.34,53102.0,40.8501,40.8891,40.8344,40.8579,53102.0
2016-12-29 15:45:00,52.34,52.36,52.29,52.35,66191.0,40.8579,40.8735,40.8188,40.8657,66191.0
2016-12-29 15:50:00,52.35,52.4,52.34,52.38,78494.0,40.8657,40.9047,40.8579,40.8891,78494.0
2016-12-29 15:55:00,52.38,52.4,52.34,52.38,72281.0,40.8891,40.9047,40.8579,40.8891,72281.0
2016-12-30 09:30:00,52.5,53.02,52.4,52.86,52295.0,40.9828,41.3887,40.9047,41.2638,52295.0
2016-12-30 09:35:00,52.78,53.32,52.72,53.08,42992.0,41.2013,41.6229,41.1545,41.4355,42992.0
2016-12-30 09:40:00,53.06,53.07,52.77,52.96,25926.0,41.4199,41.4277,41.1935,41.3419,25926.0
2016-12-30 09:45:00,52.98,53.16,52.94,53.0,34379.0,41.3575,41.498,41.3262,41.3731,34379.0
2016-12-30 09:50:00,53.0,53.07,52.94,53.03,19315.0,41.3731,41.4277,41.3262,41.3965,19315.0
2016-12-30 09:55:00,53.02,53.02,52.77,52.79,24410.0,41.3887,41.3887,41.1935,41.2091,24410.0
2016-12-30 10:00:00,52.77,52.86,52.65,52.78,21919.0,41.1935,41.2638,41.0999,41.2013,21919.0
2016-12-30 10:05:00,52.79,52.97,52.78,52.91,20125.0,41.2091,41.3497,41.2013,41.3028,20125.0
2016-12-30 10:10:00,52.89,52.99,52.88,52.98,31900.0,41.2872,41.3653,41.2794,41.3575,31900.0
2016-12-30 10:15:00,53.01,53.25,53.01,53.18,25948.0,41.3809,41.5682,41.3809,41.5136,25948.0
2016-12-30 10:20:00,53.19,53.19,52.98,53.08,38019.0,41.5214,41.5214,41.3575,41.4355,38019.0
2016-12-30 10:25:00,53.08,53.27,53.07,53.27,21678.0,41.4355,41.5838,41.4277,41.5838,21678.0
2016-12-30 10:30:00,53.27,53.41,53.12,53.12,38198.0,41.5838,41.6931,41.4668,41.4668,38198.0
2016-12-30 10:35:00,53.14,53.16,53.05,53.13,30306.0,41.4824,41.498,41.4121,41.4746,30306.0
2016-12-30 10:40:00,53.13,53.14,53.04,53.09,25675.0,41.4746,41.4824,41.4043,41.4433,25675.0
2016-12-30 10:45:00,53.08,53.1,53.03,53.03,23317.0,41.4355,41.4511,41.3965,41.3965,23317.0
2016-12-30 10:50:00,53.02,53.16,53.02,53.13,23524.0,41.3887,41.498,41.3887,41.4746,23524.0
2016-12-30 10:55:00,53.13,53.23,53.12,53.23,27911.0,41.4746,41.5526,41.4668,41.5526,27911.0
2016-12-30 11:00:00,53.23,53.24,53.13,53.19,27019.0,41.5526,41.5604,41.4746,41.5214,27019.0
2016-12-30 11:05:00,53.2,53.28,53.15,53.24,22114.0,41.5292,41.5917,41.4902,41.5604,22114.0
2016-12-30 11:10:00,53.23,53.25,53.15,53.21,26627.0,41.5526,41.5682,41.4902,41.537,26627.0
2016-12-30 11:15:00,53.21,53.32,53.18,53.29,26411.0,41.537,41.6229,41.5136,41.5995,26411.0
2016-12-30 11:20:00,53.28,53.28,53.17,53.18,24392.0,41.5917,41.5917,41.5058,41.5136,24392.0
2016-12-30 11:25:00,53.18,53.32,53.15,53.32,31433.0,41.5136,41.6229,41.4902,41.6229,31433.0
2016-12-30 11:30:00,53.31,53.37,53.31,53.36,25763.0,41.6151,41.6619,41.6151,41.6541,25763.0
2016-12-30 11:35:00,53.35,53.36,53.27,53.33,19837.0,41.6463,41.6541,41.5838,41.6307,19837.0
2016-12-30 11:40:00,53.33,53.36,53.32,53.34,22147.0,41.6307,41.6541,41.6229,41.6385,22147.0
2016-12-30 11:45:00,53.34,53.39,53.32,53.35,26466.0,41.6385,41.6775,41.6229,41.6463,26466.0
2016-12-30 11:50:00,53.35,53.37,53.23,53.24,20065.0,41.6463,41.6619,41.5526,41.5604,20065.0
2016-12-30 11:55:00,53.25,53.25,53.13,53.14,27329.0,41.5682,41.5682,41.4746,41.4824,27329.0
2016-12-30 12:00:00,53.15,53.19,53.14,53.17,21487.0,41.4902,41.5214,41.4824,41.5058,21487.0
2016-12-30 12:05:00,53.16,53.22,53.16,53.2,21721.0,41.498,41.5448,41.498,41.5292,21721.0
2016-12-30 12:10:00,53.2,53.27,53.16,53.26,14529.0,41.5292,41.5838,41.498,41.576,14529.0
2016-12-30 12:15:00,53.26,53.27,53.12,53.14,27590.0,41.576,41.5838,41.4668,41.4824,27590.0
2016-12-30 12:20:00,53.13,53.23,53.11,53.19,14657.0,41.4746,41.5526,41.4589,41.5214,14657.0
2016-12-30 12:25:00,53.19,53.22,53.1,53.18,25498.0,41.5214,41.5448,41.4511,41.5136,25498.0
2016-12-30 12:30:00,53.17,53.24,53.12,53.22,33092.0,41.5058,41.5604,41.4668,41.5448,33092.0
2016-12-30 12:35:00,53.22,53.28,53.22,53.28,22794.0,41.5448,41.5917,41.5448,41.5917,22794.0
2016-12-30 12:40:00,53.28,53.29,53.25,53.28,19642.0,41.5917,41.5995,41.5682,41.5917,19642.0
2016-12-30 12:45:00,53.28,53.29,53.22,53.23,19494.0,41.5917,41.5995,41.5448,41.5526,19494.0
2016-12-30 12:50:00,53.23,53.23,53.1,53.15,25070.0,41.5526,41.5526,41.4511,41.4902,25070.0
2016-12-30 12:55:00,53.14,53.15,53.1,53.15,15805.0,41.4824,41.4902,41.4511,41.4902,15805.0
2016-12-30 13:00:00,53.14,53.16,53.1,53.12,19001.0,41.4824,41.498,41.4511,41.4668,19001.0
2016-12-30 13:05:00,53.12,53.14,53.1,53.11,33446.0,41.4668,41.4824,41.4511,41.4589,33446.0
2016-12-30 13:10:00,53.11,53.12,52.98,52.99,49196.0,41.4589,41.4668,41.3575,41.3653,49196.0
2016-12-30 13:15:00,52.99,53.07,52.97,53.06,24537.0,41.3653,41.4277,41.3497,41.4199,24537.0
2016-12-30 13:20:00,53.06,53.12,53.05,53.12,19686.0,41.4199,41.4668,41.4121,41.4668,19686.0
2016-12-30 13:25:00,53.11,53.19,53.11,53.18,18799.0,41.4589,41.5214,41.4589,41.5136,18799.0
2016-12-30 13:30:00,53.17,53.17,53.11,53.15,19557.0,41.5058,41.5058,41.4589,41.4902,19557.0
2016-12-30 13:35:00,53.15,53.23,53.15,53.23,20485.0,41.4902,41.5526,41.4902,41.5526,20485.0
2016-12-30 13:40:00,53.23,53.29,53.17,53.17,23137.0,41.5526,41.5995,41.5058,41.5058,23137.0
2016-12-30 13:45:00,53.19,53.27,53.17,53.26,20138.0,41.5214,41.5838,41.5058,41.576,20138.0
2016-12-30 13:50:00,53.26,53.33,53.25,53.25,19617.0,41.576,41.6307,41.5682,41.5682,19617.0
2016-12-30 13:55:00,53.25,53.26,53.07,53.07,25970.0,41.5682,41.576,41.4277,41.4277,25970.0
2016-12-30 14:00:00,53.08,53.1,53.05,53.09,28381.0,41.4355,41.4511,41.4121,41.4433,28381.0
2016-12-30 14:05:00,53.09,53.11,53.05,53.05,19241.0,41.4433,41.4589,41.4121,41.4121,19241.0
2016-12-30 14:10:00,53.05,53.06,52.98,53.04,24735.0,41.4121,41.4199,41.3575,41.4043,24735.0
2016-12-30 14:15:00,53.05,53.05,52.99,53.01,19131.0,41.4121,41.4121,41.3653,41.3809,19131.0
2016-12-30 14:20:00,53.02,53.11,53.01,53.11,18961.0,41.3887,41.4589,41.3809,41.4589,18961.0
2016-12-30 14:25:00,53.11,53.17,53.09,53.14,19878.0,41.4589,41.5058,41.4433,41.4824,19878.0
2016-12-30 14:30:00,53.13,53.22,53.12,53.21,25310.0,41.4746,41.5448,41.4668,41.537,25310.0
2016-12-30 14:35:00,53.2,53.2,53.1,53.1,23630.0,41.5292,41.5292,41.4511,41.4511,23630.0
2016-12-30 14:40:00,53.11,53.11,53.07,53.11,17050.0,41.4589,41.4589,41.4277,41.4589,17050.0
2016-12-30 14:45:00,53.11,53.12,52.99,53.04,22245.0,41.4589,41.4668,41.3653,41.4043,22245.0
2016-12-30 14:50:00,53.04,53.04,52.97,53.01,28197.0,41.4043,41.4043,41.3497,41.3809,28197.0
2016-12-30 14:55:00,53.01,53.02,52.92,52.98,25839.0,41.3809,41.3887,41.3106,41.3575,25839.0
2016-12-30 15:00:00,52.98,53.11,52.97,53.11,28256.0,41.3575,41.4589,41.3497,41.4589,28256.0
2016-12-30 15:05:00,53.11,53.13,53.06,53.12,22618.0,41.4589,41.4746,41.4199,41.4668,22618.0
2016-12-30 15:10:00,53.12,53.16,53.11,53.15,30060.0,41.4668,41.498,41.4589,41.4902,30060.0
2016-12-30 15:15:00,53.15,53.15,52.99,53.0,27782.0,41.4902,41.4902,41.3653,41.3731,27782.0
2016-12-30 15:20:00,53.0,53.1,52.99,53.05,38033.0,41.3731,41.4511,41.3653,41.4121,38033.0
2016-12-30 15:25:00,53.05,53.2,53.05,53.19,27377.0,41.4121,41.5292,41.4121,41.5214,27377.0
2016-12-30 15:30:00,53.19,53.24,53.15,53.19,35219.0,41.5214,41.5604,41.4902,41.5214,35219.0
2016-12-30 15:35:00,53.18,53.24,53.17,53.2,33417.0,41.5136,41.5604,41.5058,41.5292,33417.0
2016-12-30 15:40:00,53.18,53.2,53.08,53.09,40041.0,41.5136,41.5292,41.4355,41.4433,40041.0
2016-12-30 15:45:00,53.08,53.19,52.99,53.18,101344.0,41.4355,41.5214,41.3653,41.5136,101344.0
2016-12-30 15:50:00,53.17,53.18,53.0,53.02,58821.0,41.5058,41.5136,41.3731,41.3887,58821.0
2016-12-30 15:55:00,53.02,53.12,53.0,53.1,75218.0,41.3887,41.4668,41.3731,41.4511,75218.0
2017-01-03 09:30:00,53.47,53.83,53.31,53.83,38369.0,41.74,42.021,41.6151,42.021,38369.0
2017-01-03 09:35:00,53.79,54.3,53.74,54.03,109676.0,41.9898,42.3879,41.9507,42.1771,109676.0
2017-01-03 09:40:00,54.03,54.08,53.59,53.92,102899.0,42.1771,42.2162,41.8336,42.0913,102899.0
2017-01-03 09:45:00,53.91,54.05,53.53,53.73,34847.0,42.0834,42.1927,41.7868,41.9429,34847.0
2017-01-03 09:50:00,53.63,53.69,53.33,53.38,26175.0,41.8649,41.9117,41.6307,41.6697,26175.0
2017-01-03 09:55:00,53.38,53.71,53.22,53.71,30811.0,41.6697,41.9273,41.5448,41.9273,30811.0
2017-01-03 10:00:00,53.66,53.82,53.64,53.65,36915.0,41.8883,42.0132,41.8727,41.8805,36915.0
2017-01-03 10:05:00,53.67,54.24,53.65,54.18,79596.0,41.8961,42.3411,41.8805,42.2942,79596.0
2017-01-03 10:10:00,54.17,54.23,54.06,54.22,39424.0,42.2864,42.3332,42.2005,42.3254,39424.0
2017-01-03 10:15:00,54.22,54.45,54.12,54.4,48275.0,42.3254,42.505,42.2474,42.466,48275.0
2017-01-03 10:20:00,54.37,54.54,54.32,54.46,32292.0,42.4425,42.5752,42.4035,42.5128,32292.0
2017-01-03 10:25:00,54.49,54.55,54.41,54.46,22533.0,42.5362,42.583,42.4738,42.5128,22533.0
2017-01-03 10:30:00,54.46,54.56,54.33,54.35,50190.0,42.5128,42.5909,42.4113,42.4269,50190.0
2017-01-03 10:35:00,54.35,54.4,53.98,53.98,44721.0,42.4269,42.466,42.1381,42.1381,44721.0
2017-01-03 10:40:00,53.99,54.05,53.95,53.98,20234.0,42.1459,42.1927,42.1147,42.1381,20234.0
2017-01-03 10:45:00,53.96,54.03,53.83,53.88,39497.0,42.1225,42.1771,42.021,42.06,39497.0
2017-01-03 10:50:00,53.86,53.89,53.46,53.52,48863.0,42.0444,42.0678,41.7322,41.779,48863.0
2017-01-03 10:55:00,53.5,53.57,53.46,53.56,25033.0,41.7634,41.818,41.7322,41.8102,25033.0
2017-01-03 11:00:00,53.53,53.55,53.37,53.43,17658.0,41.7868,41.8024,41.6619,41.7087,17658.0
2017-01-03 11:05:00,53.43,53.53,53.37,53.45,12987.0,41.7087,41.7868,41.6619,41.7244,12987.0
2017-01-03 11:10:00,53.47,53.5,53.39,53.42,17469.0,41.74,41.7634,41.6775,41.7009,17469.0
2017-01-03 11:15:00,53.4,53.43,53.34,53.43,24131.0,41.6853,41.7087,41.6385,41.7087,24131.0
2017-01-03 11:20:00,53.43,53.56,53.41,53.56,30396.0,41.7087,41.8102,41.6931,41.8102,30396.0
2017-01-03 11:25:00,53.55,53.66,53.5,53.64,17263.0,41.8024,41.8883,41.7634,41.8727,17263.0
2017-01-03 11:30:00,53.64,53.75,53.63,53.73,27855.0,41.8727,41.9585,41.8649,41.9429,27855.0
2017-01-03 11:35:00,53.75,53.75,53.69,53.72,13163.0,41.9585,41.9585,41.9117,41.9351,13163.0
2017-01-03 11:40:00,53.72,53.73,53.45,53.5,20885.0,41.9351,41.9429,41.7244,41.7634,20885.0
2017-01-03 11:45:00,53.51,53.66,53.5,53.55,12785.0,41.7712,41.8883,41.7634,41.8024,12785.0
2017-01-03 11:50:00,53.58,53.58,53.45,53.55,11528.0,41.8258,41.8258,41.7244,41.8024,11528.0
2017-01-03 11:55:00,53.56,53.61,53.51,53.61,10382.0,41.8102,41.8493,41.7712,41.8493,10382.0
2017-01-03 12:00:00,53.66,53.66,53.48,53.54,10023.0,41.8883,41.8883,41.7478,41.7946,10023.0
2017-01-03 12:05:00,53.55,53.57,53.4,53.49,9920.0,41.8024,41.818,41.6853,41.7556,9920.0
2017-01-03 12:10:00,53.48,53.53,53.46,53.47,12702.0,41.7478,41.7868,41.7322,41.74,12702.0
2017-01-03 12:15:00,53.49,53.53,53.45,53.5,12690.0,41.7556,41.7868,41.7244,41.7634,12690.0
2017-01-03 12:20:00,53.5,53.53,53.44,53.53,18978.0,41.7634,41.7868,41.7166,41.7868,18978.0
2017-01-03 12:25:00,53.53,53.55,53.43,53.43,10179.0,41.7868,41.8024,41.7087,41.7087,10179.0
2017-01-03 12:30:00,53.41,53.48,53.35,53.44,8658.0,41.6931,41.7478,41.6463,41.7166,8658.0
2017-01-03 12:35:00,53.43,53.47,53.35,53.38,12585.0,41.7087,41.74,41.6463,41.6697,12585.0
2017-01-03 12:40:00,53.38,53.45,53.26,53.26,8064.0,41.6697,41.7244,41.576,41.576,8064.0
2017-01-03 12:45:00,53.3,53.37,53.27,53.37,10735.0,41.6073,41.6619,41.5838,41.6619,10735.0
2017-01-03 12:50:00,53.35,53.37,53.33,53.37,10400.0,41.6463,41.6619,41.6307,41.6619,10400.0
2017-01-03 12:55:00,53.36,53.41,53.36,53.41,13005.0,41.6541,41.6931,41.6541,41.6931,13005.0
2017-01-03 13:00:00,53.42,53.47,53.39,53.4,19930.0,41.7009,41.74,41.6775,41.6853,19930.0
2017-01-03 13:05:00,53.4,53.44,53.38,53.43,13802.0,41.6853,41.7166,41.6697,41.7087,13802.0
2017-01-03 13:10:00,53.45,53.54,53.44,53.46,10409.0,41.7244,41.7946,41.7166,41.7322,10409.0
2017-01-03 13:15:00,53.43,53.47,53.4,53.44,6130.0,41.7087,41.74,41.6853,41.7166,6130.0
2017-01-03 13:20:00,53.45,53.57,53.45,53.57,8749.0,41.7244,41.818,41.7244,41.818,8749.0
2017-01-03 13:25:00,53.58,53.66,53.58,53.63,9616.0,41.8258,41.8883,41.8258,41.8649,9616.0
2017-01-03 13:30:00,53.63,53.7,53.62,53.65,18320.0,41.8649,41.9195,41.8571,41.8805,18320.0
2017-01-03 13:35:00,53.65,53.7,53.6,53.63,17330.0,41.8805,41.9195,41.8415,41.8649,17330.0
2017-01-03 13:40:00,53.59,53.62,53.53,53.59,8572.0,41.8336,41.8571,41.7868,41.8336,8572.0
2017-01-03 13:45:00,53.58,53.63,53.52,53.55,8506.0,41.8258,41.8649,41.779,41.8024,8506.0
2017-01-03 13:50:00,53.55,53.6,53.54,53.55,8462.0,41.8024,41.8415,41.7946,41.8024,8462.0
2017-01-03 13:55:00,53.55,53.62,53.55,53.59,7309.0,41.8024,41.8571,41.8024,41.8336,7309.0
2017-01-03 14:00:00,53.59,53.67,53.58,53.63,10814.0,41.8336,41.8961,41.8258,41.8649,10814.0
2017-01-03 14:05:00,53.63,53.65,53.61,53.63,10964.0,41.8649,41.8805,41.8493,41.8649,10964.0
2017-01-03 14:10:00,53.64,53.66,53.61,53.62,9734.0,41.8727,41.8883,41.8493,41.8571,9734.0
2017-01-03 14:15:00,53.61,53.67,53.61,53.67,9993.0,41.8493,41.8961,41.8493,41.8961,9993.0
2017-01-03 14:20:00,53.66,53.76,53.64,53.72,33936.0,41.8883,41.9664,41.8727,41.9351,33936.0
2017-01-03 14:25:00,53.72,53.73,53.69,53.69,8736.0,41.9351,41.9429,41.9117,41.9117,8736.0
2017-01-03 14:30:00,53.7,53.73,53.65,53.69,14698.0,41.9195,41.9429,41.8805,41.9117,14698.0
2017-01-03 14:35:00,53.72,53.77,53.69,53.69,20965.0,41.9351,41.9742,41.9117,41.9117,20965.0
2017-01-03 14:40:00,53.68,53.87,53.67,53.83,21819.0,41.9039,42.0522,41.8961,42.021,21819.0
2017-01-03 14:45:00,53.85,53.94,53.84,53.91,29905.0,42.0366,42.1069,42.0288,42.0834,29905.0
2017-01-03 14:50:00,53.91,53.95,53.88,53.93,13283.0,42.0834,42.1147,42.06,42.0991,13283.0
2017-01-03 14:55:00,53.94,53.94,53.85,53.89,22781.0,42.1069,42.1069,42.0366,42.0678,22781.0
2017-01-03 15:00:00,53.9,53.98,53.9,53.94,26158.0,42.0756,42.1381,42.0756,42.1069,26158.0
2017-01-03 15:05:00,53.94,54.05,53.94,54.05,39400.0,42.1069,42.1927,42.1069,42.1927,39400.0
2017-01-03 15:10:00,54.04,54.09,54.03,54.05,26261.0,42.1849,42.224,42.1771,42.1927,26261.0
2017-01-03 15:15:00,54.05,54.1,54.02,54.09,34921.0,42.1927,42.2318,42.1693,42.224,34921.0
2017-01-03 15:20:00,54.09,54.09,53.96,54.0,20233.0,42.224,42.224,42.1225,42.1537,20233.0
2017-01-03 15:25:00,53.99,54.04,53.98,53.98,27745.0,42.1459,42.1849,42.1381,42.1381,27745.0
2017-01-03 15:30:00,53.97,54.02,53.91,54.0,36832.0,42.1303,42.1693,42.0834,42.1537,36832.0
2017-01-03 15:35:00,54.0,54.05,54.0,54.04,35307.0,42.1537,42.1927,42.1537,42.1849,35307.0
2017-01-03 15:40:00,54.04,54.12,54.04,54.11,55863.0,42.1849,42.2474,42.1849,42.2396,55863.0
2017-01-03 15:45:00,54.11,54.16,54.09,54.15,68352.0,42.2396,42.2786,42.224,42.2708,68352.0
2017-01-03 15:50:00,54.14,54.16,54.05,54.07,56126.0,42.263,42.2786,42.1927,42.2083,56126.0
2017-01-03 15:55:00,54.06,54.07,53.98,54.0,109839.0,42.2005,42.2083,42.1381,42.1537,109839.0
2017-01-04 09:30:00,54.44,55.24,54.44,55.09,32252.0,42.4972,43.1217,42.4972,43.0046,32252.0
2017-01-04 09:35:00,55.12,55.37,55.1,55.17,28102.0,43.028,43.2232,43.0124,43.067,28102.0
2017-01-04 09:40:00,55.18,55.28,55.07,55.07,20958.0,43.0748,43.1529,42.989,42.989,20958.0
2017-01-04 09:45:00,55.05,55.28,55.03,55.25,35405.0,42.9734,43.1529,42.9577,43.1295,35405.0
2017-01-04 09:50:00,55.21,55.5,55.21,55.5,33770.0,43.0983,43.3246,43.0983,43.3246,33770.0
2017-01-04 09:55:00,55.45,55.65,55.4,55.54,23361.0,43.2856,43.4417,43.2466,43.3559,23361.0
2017-01-04 10:00:00,55.57,55.84,55.57,55.83,35304.0,43.3793,43.5901,43.3793,43.5822,35304.0
2017-01-04 10:05:00,55.79,55.91,55.74,55.8,42472.0,43.551,43.6447,43.512,43.5588,42472.0
2017-01-04 10:10:00,55.81,55.84,55.76,55.78,26549.0,43.5666,43.5901,43.5276,43.5432,26549.0
2017-01-04 10:15:00,55.77,55.77,55.59,55.76,24170.0,43.5354,43.5354,43.3949,43.5276,24170.0
2017-01-04 10:20:00,55.74,55.96,55.67,55.95,42941.0,43.512,43.6837,43.4573,43.6759,42941.0
2017-01-04 10:25:00,55.92,55.93,55.79,55.86,36300.0,43.6525,43.6603,43.551,43.6057,36300.0
2017-01-04 10:30:00,55.86,56.02,55.84,56.0,84192.0,43.6057,43.7306,43.5901,43.715,84192.0
2017-01-04 10:35:00,55.99,56.14,55.99,56.13,34774.0,43.7071,43.8242,43.7071,43.8164,34774.0
2017-01-04 10:40:00,56.13,56.2,56.11,56.16,32571.0,43.8164,43.8711,43.8008,43.8399,32571.0
2017-01-04 10:45:00,56.16,56.25,56.16,56.19,32786.0,43.8399,43.9101,43.8399,43.8633,32786.0
2017-01-04 10:50:00,56.17,56.19,56.02,56.05,26903.0,43.8477,43.8633,43.7306,43.754,26903.0
2017-01-04 10:55:00,56.05,56.14,56.03,56.03,20867.0,43.754,43.8242,43.7384,43.7384,20867.0
2017-01-04 11:00:00,56.05,56.09,55.99,56.06,33656.0,43.754,43.7852,43.7071,43.7618,33656.0
2017-01-04 11:05:00,56.07,56.1,55.88,55.88,34943.0,43.7696,43.793,43.6213,43.6213,34943.0
2017-01-04 11:10:00,55.88,55.91,55.85,55.85,15148.0,43.6213,43.6447,43.5979,43.5979,15148.0
2017-01-04 11:15:00,55.87,55.89,55.75,55.8,22976.0,43.6135,43.6291,43.5198,43.5588,22976.0
2017-01-04 11:20:00,55.78,55.82,55.73,55.76,11309.0,43.5432,43.5744,43.5042,43.5276,11309.0
2017-01-04 11:25:00,55.75,55.8,55.71,55.79,9213.0,43.5198,43.5588,43.4886,43.551,9213.0
2017-01-04 11:30:00,55.77,55.88,55.76,55.86,6914.0,43.5354,43.6213,43.5276,43.6057,6914.0
2017-01-04 11:35:00,55.84,56.0,55.82,55.97,27872.0,43.5901,43.715,43.5744,43.6915,27872.0
2017-01-04 11:40:00,55.97,56.09,55.97,56.08,19394.0,43.6915,43.7852,43.6915,43.7774,19394.0
2017-01-04 11:45:00,56.09,56.11,55.92,55.92,17964.0,43.7852,43.8008,43.6525,43.6525,17964.0
2017-01-04 11:50:00,55.93,55.98,55.9,55.93,9988.0,43.6603,43.6993,43.6369,43.6603,9988.0
2017-01-04 11:55:00,55.94,56.0,55.88,55.88,11011.0,43.6681,43.715,43.6213,43.6213,11011.0
2017-01-04 12:00:00,55.89,55.94,55.87,55.91,12165.0,43.6291,43.6681,43.6135,43.6447,12165.0
2017-01-04 12:05:00,55.91,55.94,55.84,55.85,9367.0,43.6447,43.6681,43.5901,43.5979,9367.0
2017-01-04 12:10:00,55.87,55.89,55.82,55.83,9191.0,43.6135,43.6291,43.5744,43.5822,9191.0
2017-01-04 12:15:00,55.82,55.82,55.78,55.82,10810.0,43.5744,43.5744,43.5432,43.5744,10810.0
2017-01-04 12:20:00,55.82,55.82,55.7,55.73,14825.0,43.5744,43.5744,43.4808,43.5042,14825.0
2017-01-04 12:25:00,55.73,55.78,55.66,55.68,14100.0,43.5042,43.5432,43.4495,43.4652,14100.0
2017-01-04 12:30:00,55.68,55.73,55.67,55.72,9259.0,43.4652,43.5042,43.4573,43.4964,9259.0
2017-01-04 12:35:00,55.72,55.73,55.71,55.71,8257.0,43.4964,43.5042,43.4886,43.4886,8257.0
2017-01-04 12:40:00,55.71,55.75,55.7,55.74,12570.0,43.4886,43.5198,43.4808,43.512,12570.0
2017-01-04 12:45:00,55.74,55.75,55.69,55.72,21053.0,43.512,43.5198,43.473,43.4964,21053.0
2017-01-04 12:50:00,55.72,55.73,55.68,55.69,9705.0,43.4964,43.5042,43.4652,43.473,9705.0
2017-01-04 12:55:00,55.69,55.72,55.68,55.7,14939.0,43.473,43.4964,43.4652,43.4808,14939.0
2017-01-04 13:00:00,55.7,55.7,55.54,55.55,22117.0,43.4808,43.4808,43.3559,43.3637,22117.0
2017-01-04 13:05:00,55.54,55.6,55.54,55.56,11138.0,43.3559,43.4027,43.3559,43.3715,11138.0
2017-01-04 13:10:00,55.55,55.55,55.46,55.51,17038.0,43.3637,43.3637,43.2934,43.3324,17038.0
2017-01-04 13:15:00,55.51,55.51,55.39,55.39,7311.0,43.3324,43.3324,43.2388,43.2388,7311.0
2017-01-04 13:20:00,55.37,55.4,55.33,55.4,7571.0,43.2232,43.2466,43.1919,43.2466,7571.0
2017-01-04 13:25:00,55.4,55.49,55.4,55.48,7862.0,43.2466,43.3168,43.2466,43.309,7862.0
2017-01-04 13:30:00,55.47,55.48,55.41,55.41,6561.0,43.3012,43.309,43.2544,43.2544,6561.0
2017-01-04 13:35:00,55.41,55.49,55.38,55.47,12167.0,43.2544,43.3168,43.231,43.3012,12167.0
2017-01-04 13:40:00,55.47,55.48,55.44,55.47,8414.0,43.3012,43.309,43.2778,43.3012,8414.0
2017-01-04 13:45:00,55.47,55.48,55.42,55.46,7062.0,43.3012,43.309,43.2622,43.2934,7062.0
2017-01-04 13:50:00,55.46,55.47,55.37,55.38,6706.0,43.2934,43.3012,43.2232,43.231,6706.0
2017-01-04 13:55:00,55.38,55.41,55.37,55.38,12932.0,43.231,43.2544,43.2232,43.231,12932.0
2017-01-04 14:00:00,55.38,55.39,55.28,55.36,19677.0,43.231,43.2388,43.1529,43.2154,19677.0
2017-01-04 14:05:00,55.34,55.4,55.33,55.34,20149.0,43.1997,43.2466,43.1919,43.1997,20149.0
2017-01-04 14:10:00,55.35,55.36,55.27,55.31,13997.0,43.2075,43.2154,43.1451,43.1763,13997.0
2017-01-04 14:15:00,55.28,55.33,55.22,55.24,14967.0,43.1529,43.1919,43.1061,43.1217,14967.0
2017-01-04 14:20:00,55.24,55.27,55.09,55.11,16658.0,43.1217,43.1451,43.0046,43.0202,16658.0
2017-01-04 14:25:00,55.13,55.22,55.12,55.14,14040.0,43.0358,43.1061,43.028,43.0436,14040.0
2017-01-04 14:30:00,55.14,55.21,55.14,55.17,18521.0,43.0436,43.0983,43.0436,43.067,18521.0
2017-01-04 14:35:00,55.17,55.24,55.13,55.13,19784.0,43.067,43.1217,43.0358,43.0358,19784.0
2017-01-04 14:40:00,55.13,55.14,54.97,55.03,25591.0,43.0358,43.0436,42.9109,42.9577,25591.0
2017-01-04 14:45:00,55.0,55.08,54.97,55.07,14823.0,42.9343,42.9968,42.9109,42.989,14823.0
2017-01-04 14:50:00,55.07,55.07,54.9,54.91,26571.0,42.989,42.989,42.8563,42.8641,26571.0
2017-01-04 14:55:00,54.92,54.93,54.82,54.91,29433.0,42.8719,42.8797,42.7938,42.8641,29433.0
2017-01-04 15:00:00,54.91,54.94,54.85,54.92,32507.0,42.8641,42.8875,42.8172,42.8719,32507.0
2017-01-04 15:05:00,54.93,55.0,54.92,55.0,26937.0,42.8797,42.9343,42.8719,42.9343,26937.0
2017-01-04 15:10:00,55.0,55.01,54.95,54.96,24911.0,42.9343,42.9421,42.8953,42.9031,24911.0
2017-01-04 15:15:00,54.96,55.03,54.92,55.0,46118.0,42.9031,42.9577,42.8719,42.9343,46118.0
2017-01-04 15:20:00,55.0,55.05,54.99,55.01,37162.0,42.9343,42.9734,42.9265,42.9421,37162.0
2017-01-04 15:25:00,55.01,55.09,54.99,55.06,26802.0,42.9421,43.0046,42.9265,42.9812,26802.0
2017-01-04 15:30:00,55.05,55.11,55.01,55.07,35887.0,42.9734,43.0202,42.9421,42.989,35887.0
2017-01-04 15:35:00,55.06,55.19,55.04,55.14,55615.0,42.9812,43.0826,42.9656,43.0436,55615.0
2017-01-04 15:40:00,55.14,55.15,55.0,55.03,110228.0,43.0436,43.0514,42.9343,42.9577,110228.0
2017-01-04 15:45:00,55.04,55.05,54.97,55.0,68125.0,42.9656,42.9734,42.9109,42.9343,68125.0
2017-01-04 15:50:00,55.01,55.14,55.01,55.14,94743.0,42.9421,43.0436,42.9421,43.0436,94743.0
2017-01-04 15:55:00,55.14,55.23,55.14,55.19,136841.0,43.0436,43.1139,43.0436,43.0826,136841.0
2017-01-05 09:30:00,53.07,53.68,52.55,53.67,205186.0,41.4277,41.9039,41.0218,41.8961,205186.0
2017-01-05 09:35:00,53.56,53.64,53.03,53.31,104296.0,41.8102,41.8727,41.3965,41.6151,104296.0
2017-01-05 09:40:00,53.3,53.98,53.26,53.93,86466.0,41.6073,42.1381,41.576,42.0991,86466.0
2017-01-05 09:45:00,53.87,54.3,53.85,53.95,32721.0,42.0522,42.3879,42.0366,42.1147,32721.0
2017-01-05 09:50:00,53.98,53.99,53.65,53.74,48728.0,42.1381,42.1459,41.8805,41.9507,48728.0
2017-01-05 09:55:00,53.77,53.8,53.5,53.5,28005.0,41.9742,41.9976,41.7634,41.7634,28005.0
2017-01-05 10:00:00,53.5,53.6,53.5,53.58,24241.0,41.7634,41.8415,41.7634,41.8258,24241.0
2017-01-05 10:05:00,53.53,53.79,53.53,53.79,12803.0,41.7868,41.9898,41.7868,41.9898,12803.0
2017-01-05 10:10:00,53.79,53.88,53.74,53.87,19470.0,41.9898,42.06,41.9507,42.0522,19470.0
2017-01-05 10:15:00,53.87,53.87,53.63,53.63,55169.0,42.0522,42.0522,41.8649,41.8649,55169.0
2017-01-05 10:20:00,53.65,53.69,53.46,53.5,34254.0,41.8805,41.9117,41.7322,41.7634,34254.0
2017-01-05 10:25:00,53.53,53.55,53.44,53.46,34715.0,41.7868,41.8024,41.7166,41.7322,34715.0
2017-01-05 10:30:00,53.46,53.5,53.36,53.4,27822.0,41.7322,41.7634,41.6541,41.6853,27822.0
2017-01-05 10:35:00,53.42,53.68,53.38,53.64,82891.0,41.7009,41.9039,41.6697,41.8727,82891.0
2017-01-05 10:40:00,53.63,53.96,53.58,53.92,141028.0,41.8649,42.1225,41.8258,42.0913,141028.0
2017-01-05 10:45:00,53.91,54.05,53.81,54.04,56008.0,42.0834,42.1927,42.0054,42.1849,56008.0
2017-01-05 10:50:00,53.99,54.04,53.91,54.03,25516.0,42.1459,42.1849,42.0834,42.1771,25516.0
2017-01-05 10:55:00,53.98,54.04,53.91,53.99,19259.0,42.1381,42.1849,42.0834,42.1459,19259.0
2017-01-05 11:00:00,54.01,54.04,53.93,53.98,30271.0,42.1615,42.1849,42.0991,42.1381,30271.0
2017-01-05 11:05:00,53.98,54.03,53.8,53.8,59525.0,42.1381,42.1771,41.9976,41.9976,59525.0
2017-01-05 11:10:00,53.8,53.82,53.68,53.72,33570.0,41.9976,42.0132,41.9039,41.9351,33570.0
2017-01-05 11:15:00,53.68,53.68,53.52,53.57,12350.0,41.9039,41.9039,41.779,41.818,12350.0
2017-01-05 11:20:00,53.57,53.71,53.54,53.71,37870.0,41.818,41.9273,41.7946,41.9273,37870.0
2017-01-05 11:25:00,53.7,53.74,53.62,53.67,16573.0,41.9195,41.9507,41.8571,41.8961,16573.0
2017-01-05 11:30:00,53.66,53.66,53.56,53.62,20117.0,41.8883,41.8883,41.8102,41.8571,20117.0
2017-01-05 11:35:00,53.63,53.63,53.49,53.49,9598.0,41.8649,41.8649,41.7556,41.7556,9598.0
2017-01-05 11:40:00,53.5,53.56,53.45,53.45,28996.0,41.7634,41.8102,41.7244,41.7244,28996.0
2017-01-05 11:45:00,53.45,53.47,53.33,53.33,10327.0,41.7244,41.74,41.6307,41.6307,10327.0
2017-01-05 11:50:00,53.36,53.39,53.28,53.35,14919.0,41.6541,41.6775,41.5917,41.6463,14919.0
2017-01-05 11:55:00,53.34,53.6,53.34,53.6,29434.0,41.6385,41.8415,41.6385,41.8415,29434.0
2017-01-05 12:00:00,53.57,53.62,53.53,53.62,12769.0,41.818,41.8571,41.7868,41.8571,12769.0
2017-01-05 12:05:00,53.62,53.62,53.45,53.48,11422.0,41.8571,41.8571,41.7244,41.7478,11422.0
2017-01-05 12:10:00,53.5,53.55,53.47,53.47,10468.0,41.7634,41.8024,41.74,41.74,10468.0
2017-01-05 12:15:00,53.47,53.64,53.47,53.6,14820.0,41.74,41.8727,41.74,41.8415,14820.0
2017-01-05 12:20:00,53.6,53.6,53.51,53.55,6259.0,41.8415,41.8415,41.7712,41.8024,6259.0
2017-01-05 12:25:00,53.53,53.55,53.5,53.5,3259.0,41.7868,41.8024,41.7634,41.7634,3259.0
2017-01-05 12:30:00,53.5,53.6,53.49,53.55,16995.0,41.7634,41.8415,41.7556,41.8024,16995.0
2017-01-05 12:35:00,53.54,53.54,53.5,53.5,4670.0,41.7946,41.7946,41.7634,41.7634,4670.0
2017-01-05 12:40:00,53.5,53.6,53.48,53.59,15382.0,41.7634,41.8415,41.7478,41.8336,15382.0
2017-01-05 12:45:00,53.59,53.66,53.54,53.63,9547.0,41.8336,41.8883,41.7946,41.8649,9547.0
2017-01-05 12:50:00,53.62,53.65,53.6,53.63,10175.0,41.8571,41.8805,41.8415,41.8649,10175.0
2017-01-05 12:55:00,53.62,53.74,53.6,53.74,11228.0,41.8571,41.9507,41.8415,41.9507,11228.0
2017-01-05 13:00:00,53.74,53.8,53.71,53.73,9949.0,41.9507,41.9976,41.9273,41.9429,9949.0
2017-01-05 13:05:00,53.68,53.87,53.68,53.81,15359.0,41.9039,42.0522,41.9039,42.0054,15359.0
2017-01-05 13:10:00,53.82,53.86,53.76,53.76,6057.0,42.0132,42.0444,41.9664,41.9664,6057.0
2017-01-05 13:15:00,53.79,53.93,53.76,53.87,19886.0,41.9898,42.0991,41.9664,42.0522,19886.0
2017-01-05 13:20:00,53.87,53.92,53.87,53.87,9235.0,42.0522,42.0913,42.0522,42.0522,9235.0
2017-01-05 13:25:00,53.86,53.86,53.71,53.71,9093.0,42.0444,42.0444,41.9273,41.9273,9093.0
2017-01-05 13:30:00,53.74,53.8,53.72,53.77,7788.0,41.9507,41.9976,41.9351,41.9742,7788.0
2017-01-05 13:35:00,53.77,53.86,53.77,53.79,5535.0,41.9742,42.0444,41.9742,41.9898,5535.0
2017-01-05 13:40:00,53.8,53.8,53.69,53.69,7135.0,41.9976,41.9976,41.9117,41.9117,7135.0
2017-01-05 13:45:00,53.68,53.73,53.68,53.71,9865.0,41.9039,41.9429,41.9039,41.9273,9865.0
2017-01-05 13:50:00,53.73,53.73,53.6,53.66,6859.0,41.9429,41.9429,41.8415,41.8883,6859.0
2017-01-05 13:55:00,53.67,53.71,53.59,53.67,21001.0,41.8961,41.9273,41.8336,41.8961,21001.0
2017-01-05 14:00:00,53.67,53.74,53.66,53.74,4411.0,41.8961,41.9507,41.8883,41.9507,4411.0
2017-01-05 14:05:00,53.73,53.89,53.73,53.89,7785.0,41.9429,42.0678,41.9429,42.0678,7785.0
2017-01-05 14:10:00,53.9,54.0,53.89,53.98,15288.0,42.0756,42.1537,42.0678,42.1381,15288.0
2017-01-05 14:15:00,53.98,54.02,53.93,53.98,30852.0,42.1381,42.1693,42.0991,42.1381,30852.0
2017-01-05 14:20:00,53.98,54.08,53.98,54.05,13749.0,42.1381,42.2162,42.1381,42.1927,13749.0
2017-01-05 14:25:00,54.05,54.13,54.05,54.11,14745.0,42.1927,42.2552,42.1927,42.2396,14745.0
2017-01-05 14:30:00,54.12,54.24,54.12,54.22,22185.0,42.2474,42.3411,42.2474,42.3254,22185.0
2017-01-05 14:35:00,54.21,54.22,54.14,54.16,16122.0,42.3176,42.3254,42.263,42.2786,16122.0
2017-01-05 14:40:00,54.16,54.17,54.1,54.1,8600.0,42.2786,42.2864,42.2318,42.2318,8600.0
2017-01-05 14:45:00,54.07,54.08,53.98,54.05,10718.0,42.2083,42.2162,42.1381,42.1927,10718.0
2017-01-05 14:50:00,54.05,54.09,54.02,54.09,8137.0,42.1927,42.224,42.1693,42.224,8137.0
2017-01-05 14:55:00,54.12,54.16,54.07,54.11,12344.0,42.2474,42.2786,42.2083,42.2396,12344.0
2017-01-05 15:00:00,54.1,54.17,54.09,54.17,17839.0,42.2318,42.2864,42.224,42.2864,17839.0
2017-01-05 15:05:00,54.16,54.26,54.14,54.25,11728.0,42.2786,42.3567,42.263,42.3489,11728.0
2017-01-05 15:10:00,54.27,54.32,54.25,54.3,12907.0,42.3645,42.4035,42.3489,42.3879,12907.0
2017-01-05 15:15:00,54.3,54.33,54.23,54.23,13098.0,42.3879,42.4113,42.3332,42.3332,13098.0
2017-01-05 15:20:00,54.24,54.35,54.24,54.32,16162.0,42.3411,42.4269,42.3411,42.4035,16162.0
2017-01-05 15:25:00,54.33,54.36,54.26,54.35,13020.0,42.4113,42.4347,42.3567,42.4269,13020.0
2017-01-05 15:30:00,54.36,54.4,54.34,54.36,41651.0,42.4347,42.466,42.4191,42.4347,41651.0
2017-01-05 15:35:00,54.37,54.38,54.35,54.38,26487.0,42.4425,42.4503,42.4269,42.4503,26487.0
2017-01-05 15:40:00,54.38,54.4,54.32,54.34,46076.0,42.4503,42.466,42.4035,42.4191,46076.0
2017-01-05 15:45:00,54.34,54.36,54.29,54.36,52517.0,42.4191,42.4347,42.3801,42.4347,52517.0
2017-01-05 15:50:00,54.36,54.4,54.35,54.39,113948.0,42.4347,42.466,42.4269,42.4581,113948.0
2017-01-05 15:55:00,54.39,54.51,54.38,54.45,141478.0,42.4581,42.5518,42.4503,42.505,141478.0
2017-01-06 09:30:00,54.53,54.55,54.04,54.12,22349.0,42.5674,42.583,42.1849,42.2474,22349.0
2017-01-06 09:35:00,54.16,54.35,54.16,54.26,17465.0,42.2786,42.4269,42.2786,42.3567,17465.0
2017-01-06 09:40:00,54.3,54.78,54.3,54.74,15118.0,42.3879,42.7626,42.3879,42.7314,15118.0
2017-01-06 09:45:00,54.78,54.79,54.73,54.79,8218.0,42.7626,42.7704,42.7236,42.7704,8218.0
2017-01-06 09:50:00,54.83,55.1,54.82,55.08,24079.0,42.8016,43.0124,42.7938,42.9968,24079.0
2017-01-06 09:55:00,55.07,55.27,55.04,55.25,33669.0,42.989,43.1451,42.9656,43.1295,33669.0
2017-01-06 10:00:00,55.27,55.42,55.02,55.02,20283.0,43.1451,43.2622,42.9499,42.9499,20283.0
2017-01-06 10:05:00,55.04,55.34,55.04,55.34,18217.0,42.9656,43.1997,42.9656,43.1997,18217.0
2017-01-06 10:10:00,55.36,55.36,55.06,55.09,15716.0,43.2154,43.2154,42.9812,43.0046,15716.0
2017-01-06 10:15:00,55.09,55.27,55.09,55.27,15837.0,43.0046,43.1451,43.0046,43.1451,15837.0
2017-01-06 10:20:00,55.23,55.32,55.2,55.3,11831.0,43.1139,43.1841,43.0905,43.1685,11831.0
2017-01-06 10:25:00,55.28,55.31,55.13,55.24,19850.0,43.1529,43.1763,43.0358,43.1217,19850.0
2017-01-06 10:30:00,55.22,55.35,55.2,55.21,20172.0,43.1061,43.2075,43.0905,43.0983,20172.0
2017-01-06 10:35:00,55.21,55.24,55.16,55.23,25982.0,43.0983,43.1217,43.0592,43.1139,25982.0
2017-01-06 10:40:00,55.21,55.25,55.17,55.21,29796.0,43.0983,43.1295,43.067,43.0983,29796.0
2017-01-06 10:45:00,55.21,55.24,55.19,55.22,25736.0,43.0983,43.1217,43.0826,43.1061,25736.0
2017-01-06 10:50:00,55.22,55.35,55.1,55.35,37672.0,43.1061,43.2075,43.0124,43.2075,37672.0
2017-01-06 10:55:00,55.33,55.35,55.24,55.29,20168.0,43.1919,43.2075,43.1217,43.1607,20168.0
2017-01-06 11:00:00,55.28,55.3,55.23,55.25,19391.0,43.1529,43.1685,43.1139,43.1295,19391.0
2017-01-06 11:05:00,55.25,55.29,55.23,55.26,23849.0,43.1295,43.1607,43.1139,43.1373,23849.0
2017-01-06 11:10:00,55.25,55.29,55.23,55.28,18936.0,43.1295,43.1607,43.1139,43.1529,18936.0
2017-01-06 11:15:00,55.28,55.31,55.25,55.28,10328.0,43.1529,43.1763,43.1295,43.1529,10328.0
2017-01-06 11:20:00,55.28,55.31,55.24,55.28,10734.0,43.1529,43.1763,43.1217,43.1529,10734.0
2017-01-06 11:25:00,55.26,55.28,55.18,55.25,9648.0,43.1373,43.1529,43.0748,43.1295,9648.0
2017-01-06 11:30:00,55.24,55.33,55.22,55.28,25018.0,43.1217,43.1919,43.1061,43.1529,25018.0
2017-01-06 11:35:00,55.27,55.33,55.27,55.32,17575.0,43.1451,43.1919,43.1451,43.1841,17575.0
2017-01-06 11:40:00,55.34,55.44,55.33,55.42,131057.0,43.1997,43.2778,43.1919,43.2622,131057.0
2017-01-06 11:45:00,55.41,55.5,55.41,55.47,19966.0,43.2544,43.3246,43.2544,43.3012,19966.0
2017-01-06 11:50:00,55.48,55.67,55.47,55.67,25307.0,43.309,43.4573,43.3012,43.4573,25307.0
2017-01-06 11:55:00,55.67,55.71,55.58,55.6,26388.0,43.4573,43.4886,43.3871,43.4027,26388.0
2017-01-06 12:00:00,55.61,55.62,55.54,55.61,36382.0,43.4105,43.4183,43.3559,43.4105,36382.0
2017-01-06 12:05:00,55.58,55.65,55.53,55.6,13900.0,43.3871,43.4417,43.3481,43.4027,13900.0
2017-01-06 12:10:00,55.59,55.62,55.57,55.62,7873.0,43.3949,43.4183,43.3793,43.4183,7873.0
2017-01-06 12:15:00,55.61,55.73,55.6,55.7,12559.0,43.4105,43.5042,43.4027,43.4808,12559.0
2017-01-06 12:20:00,55.7,55.75,55.64,55.64,14590.0,43.4808,43.5198,43.4339,43.4339,14590.0
2017-01-06 12:25:00,55.64,55.65,55.6,55.65,8705.0,43.4339,43.4417,43.4027,43.4417,8705.0
2017-01-06 12:30:00,55.65,55.68,55.61,55.67,9077.0,43.4417,43.4652,43.4105,43.4573,9077.0
2017-01-06 12:35:00,55.65,55.65,55.55,55.59,5627.0,43.4417,43.4417,43.3637,43.3949,5627.0
2017-01-06 12:40:00,55.56,55.6,55.48,55.51,9684.0,43.3715,43.4027,43.309,43.3324,9684.0
2017-01-06 12:45:00,55.51,55.52,55.44,55.45,12196.0,43.3324,43.3403,43.2778,43.2856,12196.0
2017-01-06 12:50:00,55.45,55.5,55.45,55.5,7724.0,43.2856,43.3246,43.2856,43.3246,7724.0
2017-01-06 12:55:00,55.5,55.6,55.49,55.58,12332.0,43.3246,43.4027,43.3168,43.3871,12332.0
2017-01-06 13:00:00,55.59,55.61,55.54,55.54,9641.0,43.3949,43.4105,43.3559,43.3559,9641.0
2017-01-06 13:05:00,55.54,55.58,55.54,55.55,8108.0,43.3559,43.3871,43.3559,43.3637,8108.0
2017-01-06 13:10:00,55.53,55.56,55.52,55.53,8566.0,43.3481,43.3715,43.3403,43.3481,8566.0
2017-01-06 13:15:00,55.53,55.56,55.53,55.55,13287.0,43.3481,43.3715,43.3481,43.3637,13287.0
2017-01-06 13:20:00,55.54,55.57,55.53,55.54,11895.0,43.3559,43.3793,43.3481,43.3559,11895.0
2017-01-06 13:25:00,55.53,55.56,55.52,55.55,17747.0,43.3481,43.3715,43.3403,43.3637,17747.0
2017-01-06 13:30:00,55.56,55.73,55.56,55.72,26908.0,43.3715,43.5042,43.3715,43.4964,26908.0
2017-01-06 13:35:00,55.71,55.75,55.69,55.74,13325.0,43.4886,43.5198,43.473,43.512,13325.0
2017-01-06 13:40:00,55.75,55.81,55.74,55.8,17027.0,43.5198,43.5666,43.512,43.5588,17027.0
2017-01-06 13:45:00,55.8,56.01,55.8,55.91,44302.0,43.5588,43.7228,43.5588,43.6447,44302.0
2017-01-06 13:50:00,55.91,55.95,55.84,55.88,19481.0,43.6447,43.6759,43.5901,43.6213,19481.0
2017-01-06 13:55:00,55.88,56.03,55.88,55.9,56407.0,43.6213,43.7384,43.6213,43.6369,56407.0
2017-01-06 14:00:00,55.91,55.91,55.68,55.75,52520.0,43.6447,43.6447,43.4652,43.5198,52520.0
2017-01-06 14:05:00,55.76,55.86,55.74,55.77,24323.0,43.5276,43.6057,43.512,43.5354,24323.0
2017-01-06 14:10:00,55.77,55.81,55.69,55.69,28615.0,43.5354,43.5666,43.473,43.473,28615.0
2017-01-06 14:15:00,55.7,55.72,55.6,55.6,15625.0,43.4808,43.4964,43.4027,43.4027,15625.0
2017-01-06 14:20:00,55.6,55.7,55.57,55.57,16790.0,43.4027,43.4808,43.3793,43.3793,16790.0
2017-01-06 14:25:00,55.57,55.63,55.53,55.6,23231.0,43.3793,43.4261,43.3481,43.4027,23231.0
2017-01-06 14:30:00,55.61,55.7,55.6,55.68,29940.0,43.4105,43.4808,43.4027,43.4652,29940.0
2017-01-06 14:35:00,55.66,55.75,55.66,55.7,31999.0,43.4495,43.5198,43.4495,43.4808,31999.0
2017-01-06 14:40:00,55.69,55.75,55.66,55.74,23075.0,43.473,43.5198,43.4495,43.512,23075.0
2017-01-06 14:45:00,55.75,55.8,55.65,55.73,25666.0,43.5198,43.5588,43.4417,43.5042,25666.0
2017-01-06 14:50:00,55.73,55.73,55.65,55.67,15556.0,43.5042,43.5042,43.4417,43.4573,15556.0
2017-01-06 14:55:00,55.68,55.73,55.67,55.69,17356.0,43.4652,43.5042,43.4573,43.473,17356.0
2017-01-06 15:00:00,55.68,55.77,55.67,55.69,21288.0,43.4652,43.5354,43.4573,43.473,21288.0
2017-01-06 15:05:00,55.69,55.77,55.68,55.68,29525.0,43.473,43.5354,43.4652,43.4652,29525.0
2017-01-06 15:10:00,55.67,55.71,55.65,55.65,13161.0,43.4573,43.4886,43.4417,43.4417,13161.0
2017-01-06 15:15:00,55.67,55.73,55.66,55.7,24299.0,43.4573,43.5042,43.4495,43.4808,24299.0
2017-01-06 15:20:00,55.69,55.7,55.64,55.64,28470.0,43.473,43.4808,43.4339,43.4339,28470.0
2017-01-06 15:25:00,55.63,55.64,55.5,55.51,18265.0,43.4261,43.4339,43.3246,43.3324,18265.0
2017-01-06 15:30:00,55.51,55.53,55.47,55.47,24850.0,43.3324,43.3481,43.3012,43.3012,24850.0
2017-01-06 15:35:00,55.48,55.52,55.45,55.48,21182.0,43.309,43.3403,43.2856,43.309,21182.0
2017-01-06 15:40:00,55.49,55.51,55.42,55.45,32411.0,43.3168,43.3324,43.2622,43.2856,32411.0
2017-01-06 15:45:00,55.46,55.48,55.4,55.4,43334.0,43.2934,43.309,43.2466,43.2466,43334.0
2017-01-06 15:50:00,55.4,55.45,55.38,55.4,48648.0,43.2466,43.2856,43.231,43.2466,48648.0
2017-01-06 15:55:00,55.4,55.41,55.3,55.31,74756.0,43.2466,43.2544,43.1685,43.1763,74756.0
2017-01-09 09:30:00,55.13,55.15,54.86,55.02,19388.0,43.0358,43.0514,42.825,42.9499,19388.0
2017-01-09 09:35:00,54.81,55.31,54.81,55.22,57174.0,42.786,43.1763,42.786,43.1061,57174.0
2017-01-09 09:40:00,55.21,55.23,55.09,55.23,5151.0,43.0983,43.1139,43.0046,43.1139,5151.0
2017-01-09 09:45:00,55.16,55.3,55.09,55.11,19732.0,43.0592,43.1685,43.0046,43.0202,19732.0
2017-01-09 09:50:00,55.1,55.18,55.01,55.1,54472.0,43.0124,43.0748,42.9421,43.0124,54472.0
2017-01-09 09:55:00,55.1,55.26,55.01,55.12,20718.0,43.0124,43.1373,42.9421,43.028,20718.0
2017-01-09 10:00:00,55.1,55.14,55.07,55.14,15079.0,43.0124,43.0436,42.989,43.0436,15079.0
2017-01-09 10:05:00,55.06,55.16,55.06,55.11,23071.0,42.9812,43.0592,42.9812,43.0202,23071.0
2017-01-09 10:10:00,55.14,55.14,55.07,55.1,17261.0,43.0436,43.0436,42.989,43.0124,17261.0
2017-01-09 10:15:00,55.07,55.1,54.84,54.84,13125.0,42.989,43.0124,42.8094,42.8094,13125.0
2017-01-09 10:20:00,54.88,54.95,54.88,54.95,10928.0,42.8407,42.8953,42.8407,42.8953,10928.0
2017-01-09 10:25:00,54.92,54.99,54.89,54.96,9818.0,42.8719,42.9265,42.8485,42.9031,9818.0
2017-01-09 10:30:00,54.96,55.02,54.93,54.97,16692.0,42.9031,42.9499,42.8797,42.9109,16692.0
2017-01-09 10:35:00,54.96,55.0,54.96,55.0,10663.0,42.9031,42.9343,42.9031,42.9343,10663.0
2017-01-09 10:40:00,55.0,55.04,54.99,55.0,6427.0,42.9343,42.9656,42.9265,42.9343,6427.0
2017-01-09 10:45:00,55.0,55.06,54.98,55.06,16202.0,42.9343,42.9812,42.9187,42.9812,16202.0
2017-01-09 10:50:00,55.07,55.14,55.01,55.09,9342.0,42.989,43.0436,42.9421,43.0046,9342.0
2017-01-09 10:55:00,55.08,55.08,55.02,55.07,3099.0,42.9968,42.9968,42.9499,42.989,3099.0
2017-01-09 11:00:00,55.08,55.08,54.99,55.0,10650.0,42.9968,42.9968,42.9265,42.9343,10650.0
2017-01-09 11:05:00,55.0,55.01,54.77,54.77,47432.0,42.9343,42.9421,42.7548,42.7548,47432.0
2017-01-09 11:10:00,54.76,54.76,54.68,54.71,15800.0,42.747,42.747,42.6845,42.7079,15800.0
2017-01-09 11:15:00,54.71,54.71,54.57,54.65,42713.0,42.7079,42.7079,42.5987,42.6611,42713.0
2017-01-09 11:20:00,54.64,54.68,54.57,54.57,10252.0,42.6533,42.6845,42.5987,42.5987,10252.0
2017-01-09 11:25:00,54.55,54.55,54.45,54.52,22836.0,42.583,42.583,42.505,42.5596,22836.0
2017-01-09 11:30:00,54.52,54.55,54.46,54.5,12029.0,42.5596,42.583,42.5128,42.544,12029.0
2017-01-09 11:35:00,54.5,54.5,54.42,54.46,9862.0,42.544,42.544,42.4816,42.5128,9862.0
2017-01-09 11:40:00,54.47,54.48,54.41,54.42,15471.0,42.5206,42.5284,42.4738,42.4816,15471.0
2017-01-09 11:45:00,54.46,54.5,54.41,54.45,16526.0,42.5128,42.544,42.4738,42.505,16526.0
2017-01-09 11:50:00,54.45,54.45,54.37,54.39,11037.0,42.505,42.505,42.4425,42.4581,11037.0
2017-01-09 11:55:00,54.39,54.39,54.28,54.32,14520.0,42.4581,42.4581,42.3723,42.4035,14520.0
2017-01-09 12:00:00,54.31,54.31,54.25,54.28,11004.0,42.3957,42.3957,42.3489,42.3723,11004.0
2017-01-09 12:05:00,54.28,54.31,54.26,54.26,6601.0,42.3723,42.3957,42.3567,42.3567,6601.0
2017-01-09 12:10:00,54.27,54.29,54.23,54.24,5550.0,42.3645,42.3801,42.3332,42.3411,5550.0
2017-01-09 12:15:00,54.23,54.23,54.18,54.18,7103.0,42.3332,42.3332,42.2942,42.2942,7103.0
2017-01-09 12:20:00,54.18,54.18,54.12,54.13,8695.0,42.2942,42.2942,42.2474,42.2552,8695.0
2017-01-09 12:25:00,54.13,54.18,54.11,54.12,17227.0,42.2552,42.2942,42.2396,42.2474,17227.0
2017-01-09 12:30:00,54.12,54.16,54.11,54.13,6279.0,42.2474,42.2786,42.2396,42.2552,6279.0
2017-01-09 12:35:00,54.12,54.13,54.09,54.09,4835.0,42.2474,42.2552,42.224,42.224,4835.0
2017-01-09 12:40:00,54.09,54.17,54.09,54.17,6958.0,42.224,42.2864,42.224,42.2864,6958.0
2017-01-09 12:45:00,54.16,54.17,54.14,54.16,5915.0,42.2786,42.2864,42.263,42.2786,5915.0
2017-01-09 12:50:00,54.16,54.17,54.15,54.17,4922.0,42.2786,42.2864,42.2708,42.2864,4922.0
2017-01-09 12:55:00,54.17,54.23,54.16,54.16,11329.0,42.2864,42.3332,42.2786,42.2786,11329.0
2017-01-09 13:00:00,54.15,54.21,54.15,54.19,8200.0,42.2708,42.3176,42.2708,42.302,8200.0
2017-01-09 13:05:00,54.18,54.18,54.05,54.06,7946.0,42.2942,42.2942,42.1927,42.2005,7946.0
2017-01-09 13:10:00,54.06,54.06,53.95,53.98,18251.0,42.2005,42.2005,42.1147,42.1381,18251.0
2017-01-09 13:15:00,53.98,54.01,53.91,53.92,14517.0,42.1381,42.1615,42.0834,42.0913,14517.0
2017-01-09 13:20:00,53.93,53.93,53.84,53.88,17542.0,42.0991,42.0991,42.0288,42.06,17542.0
2017-01-09 13:25:00,53.87,53.94,53.85,53.9,32562.0,42.0522,42.1069,42.0366,42.0756,32562.0
2017-01-09 13:30:00,53.89,53.9,53.79,53.79,6726.0,42.0678,42.0756,41.9898,41.9898,6726.0
2017-01-09 13:35:00,53.78,53.87,53.76,53.87,15621.0,41.982,42.0522,41.9664,42.0522,15621.0
2017-01-09 13:40:00,53.87,53.9,53.85,53.85,6176.0,42.0522,42.0756,42.0366,42.0366,6176.0
2017-01-09 13:45:00,53.82,53.84,53.8,53.82,7843.0,42.0132,42.0288,41.9976,42.0132,7843.0
2017-01-09 13:50:00,53.82,53.82,53.77,53.8,9948.0,42.0132,42.0132,41.9742,41.9976,9948.0
2017-01-09 13:55:00,53.8,53.84,53.77,53.84,12465.0,41.9976,42.0288,41.9742,42.0288,12465.0
2017-01-09 14:00:00,53.85,53.9,53.82,53.88,9960.0,42.0366,42.0756,42.0132,42.06,9960.0
2017-01-09 14:05:00,53.87,53.93,53.86,53.92,14004.0,42.0522,42.0991,42.0444,42.0913,14004.0
2017-01-09 14:10:00,53.92,53.92,53.77,53.78,16315.0,42.0913,42.0913,41.9742,41.982,16315.0
2017-01-09 14:15:00,53.78,53.81,53.78,53.8,13125.0,41.982,42.0054,41.982,41.9976,13125.0
2017-01-09 14:20:00,53.81,53.82,53.76,53.77,14152.0,42.0054,42.0132,41.9664,41.9742,14152.0
2017-01-09 14:25:00,53.76,53.78,53.72,53.73,14832.0,41.9664,41.982,41.9351,41.9429,14832.0
2017-01-09 14:30:00,53.73,53.74,53.6,53.62,16808.0,41.9429,41.9507,41.8415,41.8571,16808.0
2017-01-09 14:35:00,53.61,53.66,53.57,53.58,17632.0,41.8493,41.8883,41.818,41.8258,17632.0
2017-01-09 14:40:00,53.58,53.59,53.52,53.53,14896.0,41.8258,41.8336,41.779,41.7868,14896.0
2017-01-09 14:45:00,53.53,53.58,53.5,53.54,18186.0,41.7868,41.8258,41.7634,41.7946,18186.0
2017-01-09 14:50:00,53.55,53.63,53.54,53.6,15276.0,41.8024,41.8649,41.7946,41.8415,15276.0
2017-01-09 14:55:00,53.6,53.61,53.58,53.58,12310.0,41.8415,41.8493,41.8258,41.8258,12310.0
2017-01-09 15:00:00,53.58,53.65,53.57,53.64,18851.0,41.8258,41.8805,41.818,41.8727,18851.0
2017-01-09 15:05:00,53.64,53.7,53.62,53.69,19225.0,41.8727,41.9195,41.8571,41.9117,19225.0
2017-01-09 15:10:00,53.7,53.73,53.64,53.72,28366.0,41.9195,41.9429,41.8727,41.9351,28366.0
2017-01-09 15:15:00,53.73,53.78,53.7,53.76,18127.0,41.9429,41.982,41.9195,41.9664,18127.0
2017-01-09 15:20:00,53.75,53.78,53.74,53.76,19772.0,41.9585,41.982,41.9507,41.9664,19772.0
2017-01-09 15:25:00,53.76,53.82,53.74,53.82,25755.0,41.9664,42.0132,41.9507,42.0132,25755.0
2017-01-09 15:30:00,53.81,53.9,53.79,53.8,37400.0,42.0054,42.0756,41.9898,41.9976,37400.0
2017-01-09 15:35:00,53.79,53.79,53.71,53.72,31140.0,41.9898,41.9898,41.9273,41.9351,31140.0
2017-01-09 15:40:00,53.72,53.79,53.71,53.79,46130.0,41.9351,41.9898,41.9273,41.9898,46130.0
2017-01-09 15:45:00,53.77,53.78,53.65,53.69,65522.0,41.9742,41.982,41.8805,41.9117,65522.0
2017-01-09 15:50:00,53.69,53.73,53.67,53.71,66131.0,41.9117,41.9429,41.8961,41.9273,66131.0
2017-01-09 15:55:00,53.7,53.83,53.7,53.8,153672.0,41.9195,42.021,41.9195,41.9976,153672.0
2017-01-10 09:30:00,53.94,54.12,53.94,54.12,11677.0,42.1069,42.2474,42.1069,42.2474,11677.0
2017-01-10 09:35:00,54.12,54.37,54.02,54.03,9480.0,42.2474,42.4425,42.1693,42.1771,9480.0
2017-01-10 09:40:00,54.06,54.29,53.91,54.29,4039.0,42.2005,42.3801,42.0834,42.3801,4039.0
2017-01-10 09:45:00,54.29,54.45,54.19,54.39,10770.0,42.3801,42.505,42.302,42.4581,10770.0
2017-01-10 09:50:00,54.32,54.45,54.27,54.41,9530.0,42.4035,42.505,42.3645,42.4738,9530.0
2017-01-10 09:55:00,54.41,54.46,54.39,54.43,21762.0,42.4738,42.5128,42.4581,42.4894,21762.0
2017-01-10 10:00:00,54.42,54.47,54.36,54.41,6496.0,42.4816,42.5206,42.4347,42.4738,6496.0
2017-01-10 10:05:00,54.43,54.45,54.28,54.31,6981.0,42.4894,42.505,42.3723,42.3957,6981.0
2017-01-10 10:10:00,54.33,54.39,54.26,54.27,6836.0,42.4113,42.4581,42.3567,42.3645,6836.0
2017-01-10 10:15:00,54.29,54.37,54.27,54.29,17977.0,42.3801,42.4425,42.3645,42.3801,17977.0
2017-01-10 10:20:00,54.34,54.38,54.22,54.23,11287.0,42.4191,42.4503,42.3254,42.3332,11287.0
2017-01-10 10:25:00,54.27,54.33,54.23,54.28,8958.0,42.3645,42.4113,42.3332,42.3723,8958.0
2017-01-10 10:30:00,54.33,54.46,54.33,54.43,7290.0,42.4113,42.5128,42.4113,42.4894,7290.0
2017-01-10 10:35:00,54.4,54.41,54.34,54.39,14845.0,42.466,42.4738,42.4191,42.4581,14845.0
2017-01-10 10:40:00,54.39,54.39,54.35,54.39,6554.0,42.4581,42.4581,42.4269,42.4581,6554.0
2017-01-10 10:45:00,54.41,54.45,54.39,54.43,8330.0,42.4738,42.505,42.4581,42.4894,8330.0
2017-01-10 10:50:00,54.43,54.74,54.42,54.74,21117.0,42.4894,42.7314,42.4816,42.7314,21117.0
2017-01-10 10:55:00,54.74,54.74,54.7,54.71,11976.0,42.7314,42.7314,42.7001,42.7079,11976.0
2017-01-10 11:00:00,54.72,54.82,54.7,54.74,21867.0,42.7158,42.7938,42.7001,42.7314,21867.0
2017-01-10 11:05:00,54.75,54.77,54.57,54.59,15900.0,42.7392,42.7548,42.5987,42.6143,15900.0
2017-01-10 11:10:00,54.6,54.7,54.49,54.69,27939.0,42.6221,42.7001,42.5362,42.6923,27939.0
2017-01-10 11:15:00,54.68,54.68,54.54,54.54,13071.0,42.6845,42.6845,42.5752,42.5752,13071.0
2017-01-10 11:20:00,54.54,54.64,54.54,54.59,5139.0,42.5752,42.6533,42.5752,42.6143,5139.0
2017-01-10 11:25:00,54.59,54.67,54.58,54.63,7834.0,42.6143,42.6767,42.6065,42.6455,7834.0
2017-01-10 11:30:00,54.63,54.63,54.5,54.5,9239.0,42.6455,42.6455,42.544,42.544,9239.0
2017-01-10 11:35:00,54.49,54.49,54.43,54.47,3807.0,42.5362,42.5362,42.4894,42.5206,3807.0
2017-01-10 11:40:00,54.51,54.64,54.51,54.63,2818.0,42.5518,42.6533,42.5518,42.6455,2818.0
2017-01-10 11:45:00,54.63,54.65,54.56,54.59,10679.0,42.6455,42.6611,42.5909,42.6143,10679.0
2017-01-10 11:50:00,54.6,54.68,54.6,54.65,8900.0,42.6221,42.6845,42.6221,42.6611,8900.0
2017-01-10 11:55:00,54.67,54.69,54.63,54.63,5754.0,42.6767,42.6923,42.6455,42.6455,5754.0
2017-01-10 12:00:00,54.64,54.68,54.61,54.61,3900.0,42.6533,42.6845,42.6299,42.6299,3900.0
2017-01-10 12:05:00,54.61,54.7,54.61,54.69,4200.0,42.6299,42.7001,42.6299,42.6923,4200.0
2017-01-10 12:10:00,54.69,54.7,54.63,54.64,4514.0,42.6923,42.7001,42.6455,42.6533,4514.0
2017-01-10 12:15:00,54.66,54.72,54.66,54.7,5257.0,42.6689,42.7158,42.6689,42.7001,5257.0
2017-01-10 12:20:00,54.71,54.76,54.67,54.67,16963.0,42.7079,42.747,42.6767,42.6767,16963.0
2017-01-10 12:25:00,54.64,54.64,54.55,54.55,5072.0,42.6533,42.6533,42.583,42.583,5072.0
2017-01-10 12:30:00,54.57,54.59,54.54,54.59,4672.0,42.5987,42.6143,42.5752,42.6143,4672.0
2017-01-10 12:35:00,54.6,54.6,54.54,54.54,2655.0,42.6221,42.6221,42.5752,42.5752,2655.0
2017-01-10 12:40:00,54.55,54.57,54.47,54.55,5434.0,42.583,42.5987,42.5206,42.583,5434.0
2017-01-10 12:45:00,54.56,54.57,54.48,54.51,5622.0,42.5909,42.5987,42.5284,42.5518,5622.0
2017-01-10 12:50:00,54.5,54.5,54.4,54.43,19938.0,42.544,42.544,42.466,42.4894,19938.0
2017-01-10 12:55:00,54.46,54.46,54.4,54.44,9339.0,42.5128,42.5128,42.466,42.4972,9339.0
2017-01-10 13:00:00,54.46,54.48,54.45,54.46,4118.0,42.5128,42.5284,42.505,42.5128,4118.0
2017-01-10 13:05:00,54.46,54.48,54.45,54.46,2417.0,42.5128,42.5284,42.505,42.5128,2417.0
2017-01-10 13:10:00,54.46,54.5,54.46,54.5,9881.0,42.5128,42.544,42.5128,42.544,9881.0
2017-01-10 13:15:00,54.51,54.56,54.51,54.56,4116.0,42.5518,42.5909,42.5518,42.5909,4116.0
2017-01-10 13:20:00,54.56,54.56,54.42,54.42,4090.0,42.5909,42.5909,42.4816,42.4816,4090.0
2017-01-10 13:25:00,54.41,54.41,54.38,54.4,3600.0,42.4738,42.4738,42.4503,42.466,3600.0
2017-01-10 13:30:00,54.41,54.42,54.39,54.4,4890.0,42.4738,42.4816,42.4581,42.466,4890.0
2017-01-10 13:35:00,54.41,54.52,54.4,54.5,9279.0,42.4738,42.5596,42.466,42.544,9279.0
2017-01-10 13:40:00,54.5,54.5,54.37,54.37,12403.0,42.544,42.544,42.4425,42.4425,12403.0
2017-01-10 13:45:00,54.38,54.44,54.37,54.4,31840.0,42.4503,42.4972,42.4425,42.466,31840.0
2017-01-10 13:50:00,54.39,54.42,54.36,54.41,4625.0,42.4581,42.4816,42.4347,42.4738,4625.0
2017-01-10 13:55:00,54.4,54.4,54.31,54.32,8516.0,42.466,42.466,42.3957,42.4035,8516.0
2017-01-10 14:00:00,54.31,54.31,54.25,54.28,7053.0,42.3957,42.3957,42.3489,42.3723,7053.0
2017-01-10 14:05:00,54.26,54.27,54.23,54.25,6605.0,42.3567,42.3645,42.3332,42.3489,6605.0
2017-01-10 14:10:00,54.27,54.3,54.25,54.29,3783.0,42.3645,42.3879,42.3489,42.3801,3783.0
2017-01-10 14:15:00,54.31,54.36,54.3,54.36,5020.0,42.3957,42.4347,42.3879,42.4347,5020.0
2017-01-10 14:20:00,54.36,54.4,54.32,54.39,6546.0,42.4347,42.466,42.4035,42.4581,6546.0
2017-01-10 14:25:00,54.38,54.42,54.32,54.35,13912.0,42.4503,42.4816,42.4035,42.4269,13912.0
2017-01-10 14:30:00,54.36,54.38,54.36,54.38,7516.0,42.4347,42.4503,42.4347,42.4503,7516.0
2017-01-10 14:35:00,54.37,54.46,54.37,54.44,5234.0,42.4425,42.5128,42.4425,42.4972,5234.0
2017-01-10 14:40:00,54.44,54.51,54.43,54.47,7770.0,42.4972,42.5518,42.4894,42.5206,7770.0
2017-01-10 14:45:00,54.48,54.5,54.47,54.49,3381.0,42.5284,42.544,42.5206,42.5362,3381.0
2017-01-10 14:50:00,54.48,54.51,54.47,54.5,7639.0,42.5284,42.5518,42.5206,42.544,7639.0
2017-01-10 14:55:00,54.5,54.5,54.46,54.49,3095.0,42.544,42.544,42.5128,42.5362,3095.0
2017-01-10 15:00:00,54.48,54.49,54.46,54.47,6900.0,42.5284,42.5362,42.5128,42.5206,6900.0
2017-01-10 15:05:00,54.47,54.51,54.46,54.5,12639.0,42.5206,42.5518,42.5128,42.544,12639.0
2017-01-10 15:10:00,54.5,54.56,54.49,54.56,5019.0,42.544,42.5909,42.5362,42.5909,5019.0
2017-01-10 15:15:00,54.55,54.61,54.53,54.61,12945.0,42.583,42.6299,42.5674,42.6299,12945.0
2017-01-10 15:20:00,54.61,54.63,54.61,54.61,6835.0,42.6299,42.6455,42.6299,42.6299,6835.0
2017-01-10 15:25:00,54.62,54.66,54.6,54.66,8534.0,42.6377,42.6689,42.6221,42.6689,8534.0
2017-01-10 15:30:00,54.65,54.73,54.64,54.72,20861.0,42.6611,42.7236,42.6533,42.7158,20861.0
2017-01-10 15:35:00,54.71,54.76,54.69,54.75,25248.0,42.7079,42.747,42.6923,42.7392,25248.0
2017-01-10 15:40:00,54.75,54.75,54.65,54.65,22605.0,42.7392,42.7392,42.6611,42.6611,22605.0
2017-01-10 15:45:00,54.65,54.69,54.64,54.65,32492.0,42.6611,42.6923,42.6533,42.6611,32492.0
2017-01-10 15:50:00,54.65,54.69,54.65,54.65,26295.0,42.6611,42.6923,42.6611,42.6611,26295.0
2017-01-10 15:55:00,54.65,54.68,54.61,54.64,82141.0,42.6611,42.6845,42.6299,42.6533,82141.0
2017-01-11 09:30:00,54.64,54.64,54.37,54.48,6352.0,42.6533,42.6533,42.4425,42.5284,6352.0
2017-01-11 09:35:00,54.53,54.77,54.24,54.26,5679.0,42.5674,42.7548,42.3411,42.3567,5679.0
2017-01-11 09:40:00,54.24,54.66,54.24,54.58,5351.0,42.3411,42.6689,42.3411,42.6065,5351.0
2017-01-11 09:45:00,54.6,54.6,54.25,54.26,7015.0,42.6221,42.6221,42.3489,42.3567,7015.0
2017-01-11 09:50:00,54.26,54.36,54.25,54.34,16314.0,42.3567,42.4347,42.3489,42.4191,16314.0
2017-01-11 09:55:00,54.33,54.43,54.28,54.39,19375.0,42.4113,42.4894,42.3723,42.4581,19375.0
2017-01-11 10:00:00,54.37,54.37,54.28,54.33,4433.0,42.4425,42.4425,42.3723,42.4113,4433.0
2017-01-11 10:05:00,54.33,54.34,54.18,54.2,9837.0,42.4113,42.4191,42.2942,42.3098,9837.0
2017-01-11 10:10:00,54.16,54.23,54.16,54.23,10646.0,42.2786,42.3332,42.2786,42.3332,10646.0
2017-01-11 10:15:00,54.25,54.25,54.16,54.19,12334.0,42.3489,42.3489,42.2786,42.302,12334.0
2017-01-11 10:20:00,54.19,54.27,54.19,54.27,15852.0,42.302,42.3645,42.302,42.3645,15852.0
2017-01-11 10:25:00,54.29,54.43,54.27,54.41,11551.0,42.3801,42.4894,42.3645,42.4738,11551.0
2017-01-11 10:30:00,54.4,54.4,54.26,54.3,15690.0,42.466,42.466,42.3567,42.3879,15690.0
2017-01-11 10:35:00,54.26,54.4,54.26,54.39,10332.0,42.3567,42.466,42.3567,42.4581,10332.0
2017-01-11 10:40:00,54.38,54.38,54.27,54.33,6280.0,42.4503,42.4503,42.3645,42.4113,6280.0
2017-01-11 10:45:00,54.34,54.34,54.27,54.3,3900.0,42.4191,42.4191,42.3645,42.3879,3900.0
2017-01-11 10:50:00,54.3,54.33,54.23,54.33,13686.0,42.3879,42.4113,42.3332,42.4113,13686.0
2017-01-11 10:55:00,54.34,54.35,54.28,54.31,6857.0,42.4191,42.4269,42.3723,42.3957,6857.0
2017-01-11 11:00:00,54.35,54.43,54.35,54.38,6991.0,42.4269,42.4894,42.4269,42.4503,6991.0
2017-01-11 11:05:00,54.39,54.47,54.39,54.46,7868.0,42.4581,42.5206,42.4581,42.5128,7868.0
2017-01-11 11:10:00,54.48,54.53,54.46,54.48,3702.0,42.5284,42.5674,42.5128,42.5284,3702.0
2017-01-11 11:15:00,54.48,54.55,54.46,54.54,5826.0,42.5284,42.583,42.5128,42.5752,5826.0
2017-01-11 11:20:00,54.5,54.54,54.42,54.42,5310.0,42.544,42.5752,42.4816,42.4816,5310.0
2017-01-11 11:25:00,54.44,54.49,54.3,54.32,7390.0,42.4972,42.5362,42.3879,42.4035,7390.0
2017-01-11 11:30:00,54.3,54.3,54.18,54.3,9390.0,42.3879,42.3879,42.2942,42.3879,9390.0
2017-01-11 11:35:00,54.25,54.25,54.04,54.18,12016.0,42.3489,42.3489,42.1849,42.2942,12016.0
2017-01-11 11:40:00,54.14,54.17,54.09,54.17,12750.0,42.263,42.2864,42.224,42.2864,12750.0
2017-01-11 11:45:00,54.19,54.22,54.15,54.2,5265.0,42.302,42.3254,42.2708,42.3098,5265.0
2017-01-11 11:50:00,54.23,54.38,54.23,54.37,8253.0,42.3332,42.4503,42.3332,42.4425,8253.0
2017-01-11 11:55:00,54.39,54.46,54.34,54.46,11078.0,42.4581,42.5128,42.4191,42.5128,11078.0
2017-01-11 12:00:00,54.44,54.45,54.25,54.32,55555.0,42.4972,42.505,42.3489,42.4035,55555.0
2017-01-11 12:05:00,54.3,54.35,54.12,54.18,11420.0,42.3879,42.4269,42.2474,42.2942,11420.0
2017-01-11 12:10:00,54.19,54.25,54.13,54.13,8163.0,42.302,42.3489,42.2552,42.2552,8163.0
2017-01-11 12:15:00,54.14,54.15,54.06,54.08,32413.0,42.263,42.2708,42.2005,42.2162,32413.0
2017-01-11 12:20:00,54.05,54.06,53.86,53.89,12653.0,42.1927,42.2005,42.0444,42.0678,12653.0
2017-01-11 12:25:00,53.93,53.99,53.89,53.93,30196.0,42.0991,42.1459,42.0678,42.0991,30196.0
2017-01-11 12:30:00,53.92,53.97,53.84,53.85,22258.0,42.0913,42.1303,42.0288,42.0366,22258.0
2017-01-11 12:35:00,53.86,53.93,53.82,53.91,9288.0,42.0444,42.0991,42.0132,42.0834,9288.0
2017-01-11 12:40:00,53.91,53.93,53.87,53.92,4911.0,42.0834,42.0991,42.0522,42.0913,4911.0
2017-01-11 12:45:00,53.91,53.91,53.83,53.85,5140.0,42.0834,42.0834,42.021,42.0366,5140.0
2017-01-11 12:50:00,53.84,53.85,53.8,53.8,5561.0,42.0288,42.0366,41.9976,41.9976,5561.0
2017-01-11 12:55:00,53.81,53.84,53.77,53.84,11550.0,42.0054,42.0288,41.9742,42.0288,11550.0
2017-01-11 13:00:00,53.84,53.87,53.76,53.76,4654.0,42.0288,42.0522,41.9664,41.9664,4654.0
2017-01-11 13:05:00,53.78,53.82,53.72,53.73,13957.0,41.982,42.0132,41.9351,41.9429,13957.0
2017-01-11 13:10:00,53.72,53.78,53.66,53.68,32459.0,41.9351,41.982,41.8883,41.9039,32459.0
2017-01-11 13:15:00,53.68,53.69,53.63,53.69,17000.0,41.9039,41.9117,41.8649,41.9117,17000.0
2017-01-11 13:20:00,53.67,53.71,53.62,53.67,51409.0,41.8961,41.9273,41.8571,41.8961,51409.0
2017-01-11 13:25:00,53.65,53.67,53.53,53.56,18416.0,41.8805,41.8961,41.7868,41.8102,18416.0
2017-01-11 13:30:00,53.57,53.58,53.54,53.56,4252.0,41.818,41.8258,41.7946,41.8102,4252.0
2017-01-11 13:35:00,53.55,53.67,53.54,53.65,13602.0,41.8024,41.8961,41.7946,41.8805,13602.0
2017-01-11 13:40:00,53.65,53.65,53.59,53.65,5281.0,41.8805,41.8805,41.8336,41.8805,5281.0
2017-01-11 13:45:00,53.65,53.66,53.6,53.61,4515.0,41.8805,41.8883,41.8415,41.8493,4515.0
2017-01-11 13:50:00,53.57,53.62,53.54,53.59,4222.0,41.818,41.8571,41.7946,41.8336,4222.0
2017-01-11 13:55:00,53.6,53.65,53.59,53.64,4950.0,41.8415,41.8805,41.8336,41.8727,4950.0
2017-01-11 14:00:00,53.62,53.65,53.56,53.56,7330.0,41.8571,41.8805,41.8102,41.8102,7330.0
2017-01-11 14:05:00,53.57,53.65,53.57,53.63,10260.0,41.818,41.8805,41.818,41.8649,10260.0
2017-01-11 14:10:00,53.64,53.67,53.62,53.67,10454.0,41.8727,41.8961,41.8571,41.8961,10454.0
2017-01-11 14:15:00,53.68,53.7,53.63,53.68,9189.0,41.9039,41.9195,41.8649,41.9039,9189.0
2017-01-11 14:20:00,53.67,53.67,53.6,53.6,10522.0,41.8961,41.8961,41.8415,41.8415,10522.0
2017-01-11 14:25:00,53.61,53.64,53.6,53.62,6841.0,41.8493,41.8727,41.8415,41.8571,6841.0
2017-01-11 14:30:00,53.61,53.78,53.61,53.77,13748.0,41.8493,41.982,41.8493,41.9742,13748.0
2017-01-11 14:35:00,53.76,53.97,53.75,53.93,26121.0,41.9664,42.1303,41.9585,42.0991,26121.0
2017-01-11 14:40:00,53.89,53.92,53.84,53.86,3695.0,42.0678,42.0913,42.0288,42.0444,3695.0
2017-01-11 14:45:00,53.87,53.88,53.85,53.87,8322.0,42.0522,42.06,42.0366,42.0522,8322.0
2017-01-11 14:50:00,53.88,53.88,53.75,53.78,16400.0,42.06,42.06,41.9585,41.982,16400.0
2017-01-11 14:55:00,53.78,53.81,53.71,53.8,14853.0,41.982,42.0054,41.9273,41.9976,14853.0
2017-01-11 15:00:00,53.81,53.89,53.8,53.88,13932.0,42.0054,42.0678,41.9976,42.06,13932.0
2017-01-11 15:05:00,53.89,53.94,53.88,53.88,11101.0,42.0678,42.1069,42.06,42.06,11101.0
2017-01-11 15:10:00,53.86,53.89,53.84,53.88,13988.0,42.0444,42.0678,42.0288,42.06,13988.0
2017-01-11 15:15:00,53.88,53.92,53.88,53.92,6567.0,42.06,42.0913,42.06,42.0913,6567.0
2017-01-11 15:20:00,53.93,54.13,53.92,54.12,23831.0,42.0991,42.2552,42.0913,42.2474,23831.0
2017-01-11 15:25:00,54.11,54.12,54.0,54.06,22931.0,42.2396,42.2474,42.1537,42.2005,22931.0
2017-01-11 15:30:00,54.07,54.12,54.0,54.0,33114.0,42.2083,42.2474,42.1537,42.1537,33114.0
2017-01-11 15:35:00,54.0,54.26,54.0,54.14,59542.0,42.1537,42.3567,42.1537,42.263,59542.0
2017-01-11 15:40:00,54.14,54.16,54.12,54.12,18066.0,42.263,42.2786,42.2474,42.2474,18066.0
2017-01-11 15:45:00,54.14,54.26,54.14,54.23,37596.0,42.263,42.3567,42.263,42.3332,37596.0
2017-01-11 15:50:00,54.23,54.25,54.17,54.18,48352.0,42.3332,42.3489,42.2864,42.2942,48352.0
2017-01-11 15:55:00,54.19,54.21,54.1,54.16,138686.0,42.302,42.3176,42.2318,42.2786,138686.0
2017-01-12 09:30:00,54.01,54.13,54.0,54.04,8393.0,42.1615,42.2552,42.1537,42.1849,8393.0
2017-01-12 09:35:00,54.06,54.26,54.0,54.06,15298.0,42.2005,42.3567,42.1537,42.2005,15298.0
2017-01-12 09:40:00,54.03,54.15,53.98,54.07,5369.0,42.1771,42.2708,42.1381,42.2083,5369.0
2017-01-12 09:45:00,54.06,54.22,54.04,54.16,6890.0,42.2005,42.3254,42.1849,42.2786,6890.0
2017-01-12 09:50:00,54.13,54.13,53.96,54.03,5800.0,42.2552,42.2552,42.1225,42.1771,5800.0
2017-01-12 09:55:00,54.05,54.05,53.84,53.88,25428.0,42.1927,42.1927,42.0288,42.06,25428.0
2017-01-12 10:00:00,53.88,53.89,53.68,53.68,16953.0,42.06,42.0678,41.9039,41.9039,16953.0
2017-01-12 10:05:00,53.68,53.68,53.47,53.47,21732.0,41.9039,41.9039,41.74,41.74,21732.0
2017-01-12 10:10:00,53.49,53.63,53.47,53.55,16947.0,41.7556,41.8649,41.74,41.8024,16947.0
2017-01-12 10:15:00,53.55,53.59,53.36,53.36,7895.0,41.8024,41.8336,41.6541,41.6541,7895.0
2017-01-12 10:20:00,53.35,53.42,53.35,53.41,12896.0,41.6463,41.7009,41.6463,41.6931,12896.0
2017-01-12 10:25:00,53.38,53.48,53.34,53.48,8708.0,41.6697,41.7478,41.6385,41.7478,8708.0
2017-01-12 10:30:00,53.5,53.55,53.45,53.48,8893.0,41.7634,41.8024,41.7244,41.7478,8893.0
2017-01-12 10:35:00,53.46,53.46,53.22,53.29,20879.0,41.7322,41.7322,41.5448,41.5995,20879.0
2017-01-12 10:40:00,53.31,53.57,53.28,53.5,9581.0,41.6151,41.818,41.5917,41.7634,9581.0
2017-01-12 10:45:00,53.51,53.63,53.45,53.56,6802.0,41.7712,41.8649,41.7244,41.8102,6802.0
2017-01-12 10:50:00,53.61,53.7,53.59,53.65,8627.0,41.8493,41.9195,41.8336,41.8805,8627.0
2017-01-12 10:55:00,53.63,53.68,53.6,53.66,10240.0,41.8649,41.9039,41.8415,41.8883,10240.0
2017-01-12 11:00:00,53.65,53.7,53.56,53.6,11079.0,41.8805,41.9195,41.8102,41.8415,11079.0
2017-01-12 11:05:00,53.6,53.73,53.6,53.73,3500.0,41.8415,41.9429,41.8415,41.9429,3500.0
2017-01-12 11:10:00,53.71,53.77,53.62,53.62,31490.0,41.9273,41.9742,41.8571,41.8571,31490.0
2017-01-12 11:15:00,53.61,53.7,53.55,53.68,24404.0,41.8493,41.9195,41.8024,41.9039,24404.0
2017-01-12 11:20:00,53.63,53.75,53.63,53.74,7276.0,41.8649,41.9585,41.8649,41.9507,7276.0
2017-01-12 11:25:00,53.73,53.77,53.71,53.72,4026.0,41.9429,41.9742,41.9273,41.9351,4026.0
2017-01-12 11:30:00,53.73,53.75,53.58,53.58,7625.0,41.9429,41.9585,41.8258,41.8258,7625.0
2017-01-12 11:35:00,53.58,53.58,53.46,53.55,18067.0,41.8258,41.8258,41.7322,41.8024,18067.0
2017-01-12 11:40:00,53.57,53.61,53.52,53.57,8206.0,41.818,41.8493,41.779,41.818,8206.0
2017-01-12 11:45:00,53.58,53.59,53.49,53.5,5005.0,41.8258,41.8336,41.7556,41.7634,5005.0
2017-01-12 11:50:00,53.51,53.57,53.51,53.54,9894.0,41.7712,41.818,41.7712,41.7946,9894.0
2017-01-12 11:55:00,53.54,53.57,53.49,53.57,13664.0,41.7946,41.818,41.7556,41.818,13664.0
2017-01-12 12:00:00,53.57,53.75,53.57,53.75,19050.0,41.818,41.9585,41.818,41.9585,19050.0
2017-01-12 12:05:00,53.74,53.8,53.71,53.75,9227.0,41.9507,41.9976,41.9273,41.9585,9227.0
2017-01-12 12:10:00,53.73,53.8,53.73,53.77,5229.0,41.9429,41.9976,41.9429,41.9742,5229.0
2017-01-12 12:15:00,53.78,53.92,53.78,53.91,9311.0,41.982,42.0913,41.982,42.0834,9311.0
2017-01-12 12:20:00,53.93,53.95,53.84,53.84,6807.0,42.0991,42.1147,42.0288,42.0288,6807.0
2017-01-12 12:25:00,53.83,53.84,53.71,53.74,25636.0,42.021,42.0288,41.9273,41.9507,25636.0
2017-01-12 12:30:00,53.71,53.74,53.62,53.69,9747.0,41.9273,41.9507,41.8571,41.9117,9747.0
2017-01-12 12:35:00,53.67,53.75,53.65,53.65,7273.0,41.8961,41.9585,41.8805,41.8805,7273.0
2017-01-12 12:40:00,53.66,53.69,53.61,53.61,12965.0,41.8883,41.9117,41.8493,41.8493,12965.0
2017-01-12 12:45:00,53.6,53.6,53.51,53.53,4689.0,41.8415,41.8415,41.7712,41.7868,4689.0
2017-01-12 12:50:00,53.52,53.62,53.52,53.62,10255.0,41.779,41.8571,41.779,41.8571,10255.0
2017-01-12 12:55:00,53.61,53.61,53.55,53.59,5601.0,41.8493,41.8493,41.8024,41.8336,5601.0
2017-01-12 13:00:00,53.58,53.64,53.53,53.58,27263.0,41.8258,41.8727,41.7868,41.8258,27263.0
2017-01-12 13:05:00,53.59,53.6,53.53,53.57,6523.0,41.8336,41.8415,41.7868,41.818,6523.0
2017-01-12 13:10:00,53.55,53.58,53.47,53.47,15563.0,41.8024,41.8258,41.74,41.74,15563.0
2017-01-12 13:15:00,53.5,53.65,53.5,53.58,21047.0,41.7634,41.8805,41.7634,41.8258,21047.0
2017-01-12 13:20:00,53.58,53.66,53.52,53.52,5723.0,41.8258,41.8883,41.779,41.779,5723.0
2017-01-12 13:25:00,53.56,53.62,53.53,53.53,8346.0,41.8102,41.8571,41.7868,41.7868,8346.0
2017-01-12 13:30:00,53.56,53.66,53.56,53.63,17532.0,41.8102,41.8883,41.8102,41.8649,17532.0
2017-01-12 13:35:00,53.59,53.66,53.59,53.64,9442.0,41.8336,41.8883,41.8336,41.8727,9442.0
2017-01-12 13:40:00,53.64,53.68,53.61,53.62,6093.0,41.8727,41.9039,41.8493,41.8571,6093.0
2017-01-12 13:45:00,53.63,53.73,53.61,53.73,9520.0,41.8649,41.9429,41.8493,41.9429,9520.0
2017-01-12 13:50:00,53.74,53.76,53.69,53.69,13412.0,41.9507,41.9664,41.9117,41.9117,13412.0
2017-01-12 13:55:00,53.69,53.7,53.64,53.64,9347.0,41.9117,41.9195,41.8727,41.8727,9347.0
2017-01-12 14:00:00,53.65,53.68,53.65,53.68,14011.0,41.8805,41.9039,41.8805,41.9039,14011.0
2017-01-12 14:05:00,53.68,53.68,53.61,53.61,10771.0,41.9039,41.9039,41.8493,41.8493,10771.0
2017-01-12 14:10:00,53.62,53.63,53.59,53.59,46487.0,41.8571,41.8649,41.8336,41.8336,46487.0
2017-01-12 14:15:00,53.59,53.7,53.59,53.68,12975.0,41.8336,41.9195,41.8336,41.9039,12975.0
2017-01-12 14:20:00,53.69,53.7,53.64,53.65,7916.0,41.9117,41.9195,41.8727,41.8805,7916.0
2017-01-12 14:25:00,53.66,53.68,53.65,53.66,9867.0,41.8883,41.9039,41.8805,41.8883,9867.0
2017-01-12 14:30:00,53.67,53.76,53.66,53.76,11897.0,41.8961,41.9664,41.8883,41.9664,11897.0
2017-01-12 14:35:00,53.75,53.81,53.74,53.77,15048.0,41.9585,42.0054,41.9507,41.9742,15048.0
2017-01-12 14:40:00,53.76,53.79,53.65,53.67,8779.0,41.9664,41.9898,41.8805,41.8961,8779.0
2017-01-12 14:45:00,53.67,53.69,53.63,53.66,7060.0,41.8961,41.9117,41.8649,41.8883,7060.0
2017-01-12 14:50:00,53.66,53.75,53.65,53.71,13275.0,41.8883,41.9585,41.8805,41.9273,13275.0
2017-01-12 14:55:00,53.71,53.8,53.71,53.8,19804.0,41.9273,41.9976,41.9273,41.9976,19804.0
2017-01-12 15:00:00,53.79,53.8,53.75,53.78,12448.0,41.9898,41.9976,41.9585,41.982,12448.0
2017-01-12 15:05:00,53.79,53.79,53.69,53.69,23256.0,41.9898,41.9898,41.9117,41.9117,23256.0
2017-01-12 15:10:00,53.68,53.69,53.61,53.61,13947.0,41.9039,41.9117,41.8493,41.8493,13947.0
2017-01-12 15:15:00,53.63,53.64,53.49,53.5,21212.0,41.8649,41.8727,41.7556,41.7634,21212.0
2017-01-12 15:20:00,53.5,53.53,53.49,53.51,18305.0,41.7634,41.7868,41.7556,41.7712,18305.0
2017-01-12 15:25:00,53.51,53.61,53.47,53.47,29394.0,41.7712,41.8493,41.74,41.74,29394.0
2017-01-12 15:30:00,53.48,53.56,53.47,53.54,20335.0,41.7478,41.8102,41.74,41.7946,20335.0
2017-01-12 15:35:00,53.54,53.6,53.53,53.59,34540.0,41.7946,41.8415,41.7868,41.8336,34540.0
2017-01-12 15:40:00,53.59,53.61,53.52,53.58,31245.0,41.8336,41.8493,41.779,41.8258,31245.0
2017-01-12 15:45:00,53.57,53.6,53.54,53.58,38068.0,41.818,41.8415,41.7946,41.8258,38068.0
2017-01-12 15:50:00,53.58,53.63,53.55,53.63,38459.0,41.8258,41.8649,41.8024,41.8649,38459.0
2017-01-12 15:55:00,53.62,53.71,53.61,53.65,120478.0,41.8571,41.9273,41.8493,41.8805,120478.0
2017-01-13 09:30:00,53.75,54.02,53.75,53.98,13287.0,41.9585,42.1693,41.9585,42.1381,13287.0
2017-01-13 09:35:00,53.99,54.0,53.39,53.39,15794.0,42.1459,42.1537,41.6775,41.6775,15794.0
2017-01-13 09:40:00,53.38,53.7,53.33,53.36,13498.0,41.6697,41.9195,41.6307,41.6541,13498.0
2017-01-13 09:45:00,53.45,53.53,53.42,53.47,12397.0,41.7244,41.7868,41.7009,41.74,12397.0
2017-01-13 09:50:00,53.47,53.58,53.44,53.44,8318.0,41.74,41.8258,41.7166,41.7166,8318.0
2017-01-13 09:55:00,53.4,53.42,53.29,53.33,7310.0,41.6853,41.7009,41.5995,41.6307,7310.0
2017-01-13 10:00:00,53.36,53.42,53.29,53.3,10985.0,41.6541,41.7009,41.5995,41.6073,10985.0
2017-01-13 10:05:00,53.3,53.35,53.26,53.27,13651.0,41.6073,41.6463,41.576,41.5838,13651.0
2017-01-13 10:10:00,53.32,53.52,53.22,53.46,30884.0,41.6229,41.779,41.5448,41.7322,30884.0
2017-01-13 10:15:00,53.46,53.6,53.36,53.38,14465.0,41.7322,41.8415,41.6541,41.6697,14465.0
2017-01-13 10:20:00,53.32,53.34,53.22,53.29,3742.0,41.6229,41.6385,41.5448,41.5995,3742.0
2017-01-13 10:25:00,53.23,53.33,53.13,53.13,17143.0,41.5526,41.6307,41.4746,41.4746,17143.0
2017-01-13 10:30:00,53.12,53.19,53.04,53.06,23866.0,41.4668,41.5214,41.4043,41.4199,23866.0
2017-01-13 10:35:00,53.08,53.17,53.02,53.17,14215.0,41.4355,41.5058,41.3887,41.5058,14215.0
2017-01-13 10:40:00,53.19,53.19,53.09,53.13,8565.0,41.5214,41.5214,41.4433,41.4746,8565.0
2017-01-13 10:45:00,53.13,53.17,53.09,53.17,25655.0,41.4746,41.5058,41.4433,41.5058,25655.0
2017-01-13 10:50:00,53.14,53.35,53.14,53.32,7919.0,41.4824,41.6463,41.4824,41.6229,7919.0
2017-01-13 10:55:00,53.35,53.45,53.34,53.4,7867.0,41.6463,41.7244,41.6385,41.6853,7867.0
2017-01-13 11:00:00,53.42,53.45,53.35,53.35,6251.0,41.7009,41.7244,41.6463,41.6463,6251.0
2017-01-13 11:05:00,53.34,53.34,53.25,53.25,8560.0,41.6385,41.6385,41.5682,41.5682,8560.0
2017-01-13 11:10:00,53.26,53.32,53.18,53.19,15484.0,41.576,41.6229,41.5136,41.5214,15484.0
2017-01-13 11:15:00,53.17,53.33,53.15,53.33,9666.0,41.5058,41.6307,41.4902,41.6307,9666.0
2017-01-13 11:20:00,53.33,53.36,53.26,53.26,17180.0,41.6307,41.6541,41.576,41.576,17180.0
2017-01-13 11:25:00,53.26,53.28,53.17,53.26,11389.0,41.576,41.5917,41.5058,41.576,11389.0
2017-01-13 11:30:00,53.27,53.27,53.18,53.2,12120.0,41.5838,41.5838,41.5136,41.5292,12120.0
2017-01-13 11:35:00,53.21,53.21,53.13,53.14,12766.0,41.537,41.537,41.4746,41.4824,12766.0
2017-01-13 11:40:00,53.15,53.17,53.06,53.06,28132.0,41.4902,41.5058,41.4199,41.4199,28132.0
2017-01-13 11:45:00,53.08,53.1,53.0,53.0,42748.0,41.4355,41.4511,41.3731,41.3731,42748.0
2017-01-13 11:50:00,53.0,53.07,53.0,53.03,21947.0,41.3731,41.4277,41.3731,41.3965,21947.0
2017-01-13 11:55:00,53.02,53.06,52.98,52.99,22371.0,41.3887,41.4199,41.3575,41.3653,22371.0
2017-01-13 12:00:00,53.0,53.03,52.95,52.97,26112.0,41.3731,41.3965,41.334,41.3497,26112.0
2017-01-13 12:05:00,52.97,53.03,52.97,53.03,23852.0,41.3497,41.3965,41.3497,41.3965,23852.0
2017-01-13 12:10:00,53.04,53.21,53.01,53.21,15745.0,41.4043,41.537,41.3809,41.537,15745.0
2017-01-13 12:15:00,53.22,53.27,53.17,53.26,9887.0,41.5448,41.5838,41.5058,41.576,9887.0
2017-01-13 12:20:00,53.26,53.31,53.22,53.24,9171.0,41.576,41.6151,41.5448,41.5604,9171.0
2017-01-13 12:25:00,53.2,53.27,53.2,53.2,10095.0,41.5292,41.5838,41.5292,41.5292,10095.0
2017-01-13 12:30:00,53.22,53.31,53.22,53.28,4502.0,41.5448,41.6151,41.5448,41.5917,4502.0
2017-01-13 12:35:00,53.34,53.36,53.3,53.35,3655.0,41.6385,41.6541,41.6073,41.6463,3655.0
2017-01-13 12:40:00,53.35,53.35,53.18,53.24,19220.0,41.6463,41.6463,41.5136,41.5604,19220.0
2017-01-13 12:45:00,53.24,53.29,53.21,53.26,7346.0,41.5604,41.5995,41.537,41.576,7346.0
2017-01-13 12:50:00,53.28,53.3,53.13,53.2,29633.0,41.5917,41.6073,41.4746,41.5292,29633.0
2017-01-13 12:55:00,53.21,53.26,53.21,53.26,4493.0,41.537,41.576,41.537,41.576,4493.0
2017-01-13 13:00:00,53.25,53.32,53.25,53.29,10962.0,41.5682,41.6229,41.5682,41.5995,10962.0
2017-01-13 13:05:00,53.3,53.3,53.25,53.3,7167.0,41.6073,41.6073,41.5682,41.6073,7167.0
2017-01-13 13:10:00,53.3,53.32,53.24,53.24,4100.0,41.6073,41.6229,41.5604,41.5604,4100.0
2017-01-13 13:15:00,53.25,53.29,53.25,53.27,8926.0,41.5682,41.5995,41.5682,41.5838,8926.0
2017-01-13 13:20:00,53.27,53.27,53.22,53.24,8198.0,41.5838,41.5838,41.5448,41.5604,8198.0
2017-01-13 13:25:00,53.25,53.25,53.18,53.18,5387.0,41.5682,41.5682,41.5136,41.5136,5387.0
2017-01-13 13:30:00,53.15,53.2,53.08,53.19,9019.0,41.4902,41.5292,41.4355,41.5214,9019.0
2017-01-13 13:35:00,53.19,53.22,53.19,53.2,813.0,41.5214,41.5448,41.5214,41.5292,813.0
2017-01-13 13:40:00,53.21,53.21,53.17,53.18,2064.0,41.537,41.537,41.5058,41.5136,2064.0
2017-01-13 13:45:00,53.18,53.18,53.12,53.16,6149.0,41.5136,41.5136,41.4668,41.498,6149.0
2017-01-13 13:50:00,53.17,53.2,53.15,53.17,7535.0,41.5058,41.5292,41.4902,41.5058,7535.0
2017-01-13 13:55:00,53.17,53.17,53.07,53.09,16182.0,41.5058,41.5058,41.4277,41.4433,16182.0
2017-01-13 14:00:00,53.08,53.15,53.01,53.11,14938.0,41.4355,41.4902,41.3809,41.4589,14938.0
2017-01-13 14:05:00,53.11,53.18,53.08,53.08,10023.0,41.4589,41.5136,41.4355,41.4355,10023.0
2017-01-13 14:10:00,53.05,53.09,52.98,52.98,7598.0,41.4121,41.4433,41.3575,41.3575,7598.0
2017-01-13 14:15:00,53.0,53.0,52.93,52.94,7740.0,41.3731,41.3731,41.3184,41.3262,7740.0
2017-01-13 14:20:00,52.94,52.97,52.93,52.95,13895.0,41.3262,41.3497,41.3184,41.334,13895.0
2017-01-13 14:25:00,52.94,52.94,52.82,52.85,17956.0,41.3262,41.3262,41.2326,41.256,17956.0
2017-01-13 14:30:00,52.85,52.88,52.83,52.83,16734.0,41.256,41.2794,41.2404,41.2404,16734.0
2017-01-13 14:35:00,52.84,52.85,52.81,52.82,11287.0,41.2482,41.256,41.2248,41.2326,11287.0
2017-01-13 14:40:00,52.82,52.85,52.8,52.83,10065.0,41.2326,41.256,41.217,41.2404,10065.0
2017-01-13 14:45:00,52.82,52.86,52.81,52.83,10724.0,41.2326,41.2638,41.2248,41.2404,10724.0
2017-01-13 14:50:00,52.82,52.86,52.8,52.82,15109.0,41.2326,41.2638,41.217,41.2326,15109.0
2017-01-13 14:55:00,52.84,52.89,52.84,52.85,11541.0,41.2482,41.2872,41.2482,41.256,11541.0
2017-01-13 15:00:00,52.86,52.88,52.81,52.85,16728.0,41.2638,41.2794,41.2248,41.256,16728.0
2017-01-13 15:05:00,52.85,52.86,52.8,52.8,20434.0,41.256,41.2638,41.217,41.217,20434.0
2017-01-13 15:10:00,52.8,52.85,52.8,52.84,18459.0,41.217,41.256,41.217,41.2482,18459.0
2017-01-13 15:15:00,52.84,52.88,52.83,52.87,21271.0,41.2482,41.2794,41.2404,41.2716,21271.0
2017-01-13 15:20:00,52.88,52.98,52.88,52.9,36142.0,41.2794,41.3575,41.2794,41.295,36142.0
2017-01-13 15:25:00,52.92,52.96,52.9,52.92,20139.0,41.3106,41.3419,41.295,41.3106,20139.0
2017-01-13 15:30:00,52.92,52.95,52.86,52.89,27550.0,41.3106,41.334,41.2638,41.2872,27550.0
2017-01-13 15:35:00,52.9,52.91,52.8,52.8,37213.0,41.295,41.3028,41.217,41.217,37213.0
2017-01-13 15:40:00,52.81,52.81,52.76,52.76,32989.0,41.2248,41.2248,41.1857,41.1857,32989.0
2017-01-13 15:45:00,52.77,52.81,52.71,52.73,60225.0,41.1935,41.2248,41.1467,41.1623,60225.0
2017-01-13 15:50:00,52.73,52.77,52.64,52.65,89355.0,41.1623,41.1935,41.0921,41.0999,89355.0
2017-01-13 15:55:00,52.67,52.7,52.58,52.62,163421.0,41.1155,41.1389,41.0452,41.0764,163421.0
2017-01-17 09:30:00,53.25,54.74,53.09,53.99,98705.0,41.5682,42.7314,41.4433,42.1459,98705.0
2017-01-17 09:35:00,54.09,54.46,54.07,54.29,88607.0,42.224,42.5128,42.2083,42.3801,88607.0
2017-01-17 09:40:00,54.3,54.46,54.23,54.43,62129.0,42.3879,42.5128,42.3332,42.4894,62129.0
2017-01-17 09:45:00,54.43,54.47,54.24,54.24,15653.0,42.4894,42.5206,42.3411,42.3411,15653.0
2017-01-17 09:50:00,54.24,54.3,53.71,53.98,87469.0,42.3411,42.3879,41.9273,42.1381,87469.0
2017-01-17 09:55:00,53.96,54.05,53.83,53.88,14175.0,42.1225,42.1927,42.021,42.06,14175.0
2017-01-17 10:00:00,53.87,54.11,53.84,54.06,24079.0,42.0522,42.2396,42.0288,42.2005,24079.0
2017-01-17 10:05:00,54.07,54.07,53.84,53.97,26065.0,42.2083,42.2083,42.0288,42.1303,26065.0
2017-01-17 10:10:00,53.98,53.99,53.68,53.83,29199.0,42.1381,42.1459,41.9039,42.021,29199.0
2017-01-17 10:15:00,53.84,53.97,53.7,53.7,12892.0,42.0288,42.1303,41.9195,41.9195,12892.0
2017-01-17 10:20:00,53.72,53.97,53.72,53.78,9269.0,41.9351,42.1303,41.9351,41.982,9269.0
2017-01-17 10:25:00,53.8,53.82,53.47,53.6,27711.0,41.9976,42.0132,41.74,41.8415,27711.0
2017-01-17 10:30:00,53.64,53.64,53.45,53.59,48821.0,41.8727,41.8727,41.7244,41.8336,48821.0
2017-01-17 10:35:00,53.59,53.59,53.46,53.49,15650.0,41.8336,41.8336,41.7322,41.7556,15650.0
2017-01-17 10:40:00,53.49,53.54,53.45,53.5,14769.0,41.7556,41.7946,41.7244,41.7634,14769.0
2017-01-17 10:45:00,53.51,53.51,53.33,53.4,10175.0,41.7712,41.7712,41.6307,41.6853,10175.0
2017-01-17 10:50:00,53.41,53.53,53.34,53.5,70665.0,41.6931,41.7868,41.6385,41.7634,70665.0
2017-01-17 10:55:00,53.53,53.58,53.4,53.49,17153.0,41.7868,41.8258,41.6853,41.7556,17153.0
2017-01-17 11:00:00,53.51,53.65,53.5,53.65,49118.0,41.7712,41.8805,41.7634,41.8805,49118.0
2017-01-17 11:05:00,53.66,53.85,53.6,53.69,35647.0,41.8883,42.0366,41.8415,41.9117,35647.0
2017-01-17 11:10:00,53.7,53.81,53.65,53.8,8133.0,41.9195,42.0054,41.8805,41.9976,8133.0
2017-01-17 11:15:00,53.8,53.91,53.79,53.79,26911.0,41.9976,42.0834,41.9898,41.9898,26911.0
2017-01-17 11:20:00,53.78,54.01,53.78,53.9,18158.0,41.982,42.1615,41.982,42.0756,18158.0
2017-01-17 11:25:00,53.87,54.02,53.82,53.84,22086.0,42.0522,42.1693,42.0132,42.0288,22086.0
2017-01-17 11:30:00,53.87,53.87,53.65,53.71,24852.0,42.0522,42.0522,41.8805,41.9273,24852.0
2017-01-17 11:35:00,53.71,53.83,53.68,53.73,24282.0,41.9273,42.021,41.9039,41.9429,24282.0
2017-01-17 11:40:00,53.73,53.87,53.73,53.78,21271.0,41.9429,42.0522,41.9429,41.982,21271.0
2017-01-17 11:45:00,53.77,53.93,53.77,53.92,6884.0,41.9742,42.0991,41.9742,42.0913,6884.0
2017-01-17 11:50:00,53.92,53.95,53.85,53.85,5671.0,42.0913,42.1147,42.0366,42.0366,5671.0
2017-01-17 11:55:00,53.87,53.94,53.85,53.88,12282.0,42.0522,42.1069,42.0366,42.06,12282.0
2017-01-17 12:00:00,53.87,54.0,53.87,53.94,20629.0,42.0522,42.1537,42.0522,42.1069,20629.0
2017-01-17 12:05:00,53.96,54.02,53.83,53.83,19574.0,42.1225,42.1693,42.021,42.021,19574.0
2017-01-17 12:10:00,53.82,53.9,53.8,53.87,12863.0,42.0132,42.0756,41.9976,42.0522,12863.0
2017-01-17 12:15:00,53.89,53.97,53.89,53.95,34225.0,42.0678,42.1303,42.0678,42.1147,34225.0
2017-01-17 12:20:00,53.96,54.04,53.91,54.04,15367.0,42.1225,42.1849,42.0834,42.1849,15367.0
2017-01-17 12:25:00,54.04,54.1,53.99,54.1,22398.0,42.1849,42.2318,42.1459,42.2318,22398.0
2017-01-17 12:30:00,54.11,54.18,54.07,54.13,15902.0,42.2396,42.2942,42.2083,42.2552,15902.0
2017-01-17 12:35:00,54.08,54.08,53.96,53.98,11272.0,42.2162,42.2162,42.1225,42.1381,11272.0
2017-01-17 12:40:00,53.91,53.95,53.84,53.92,9700.0,42.0834,42.1147,42.0288,42.0913,9700.0
2017-01-17 12:45:00,53.92,53.95,53.6,53.67,52604.0,42.0913,42.1147,41.8415,41.8961,52604.0
2017-01-17 12:50:00,53.66,53.7,53.57,53.6,24966.0,41.8883,41.9195,41.818,41.8415,24966.0
2017-01-17 12:55:00,53.6,53.62,53.5,53.5,30879.0,41.8415,41.8571,41.7634,41.7634,30879.0
2017-01-17 13:00:00,53.53,53.6,53.53,53.56,9795.0,41.7868,41.8415,41.7868,41.8102,9795.0
2017-01-17 13:05:00,53.58,53.67,53.56,53.6,28405.0,41.8258,41.8961,41.8102,41.8415,28405.0
2017-01-17 13:10:00,53.61,53.65,53.61,53.63,18545.0,41.8493,41.8805,41.8493,41.8649,18545.0
2017-01-17 13:15:00,53.64,53.64,53.45,53.46,30818.0,41.8727,41.8727,41.7244,41.7322,30818.0
2017-01-17 13:20:00,53.47,53.51,53.35,53.39,10721.0,41.74,41.7712,41.6463,41.6775,10721.0
2017-01-17 13:25:00,53.39,53.39,53.3,53.3,7625.0,41.6775,41.6775,41.6073,41.6073,7625.0
2017-01-17 13:30:00,53.32,53.34,53.22,53.26,23165.0,41.6229,41.6385,41.5448,41.576,23165.0
2017-01-17 13:35:00,53.26,53.3,53.22,53.24,9815.0,41.576,41.6073,41.5448,41.5604,9815.0
2017-01-17 13:40:00,53.24,53.24,53.13,53.15,13722.0,41.5604,41.5604,41.4746,41.4902,13722.0
2017-01-17 13:45:00,53.12,53.12,53.01,53.02,10773.0,41.4668,41.4668,41.3809,41.3887,10773.0
2017-01-17 13:50:00,53.0,53.04,52.95,52.97,11048.0,41.3731,41.4043,41.334,41.3497,11048.0
2017-01-17 13:55:00,52.97,52.99,52.89,52.94,15116.0,41.3497,41.3653,41.2872,41.3262,15116.0
2017-01-17 14:00:00,52.96,52.99,52.92,52.92,7859.0,41.3419,41.3653,41.3106,41.3106,7859.0
2017-01-17 14:05:00,52.92,52.96,52.88,52.93,7921.0,41.3106,41.3419,41.2794,41.3184,7921.0
2017-01-17 14:10:00,52.93,52.95,52.9,52.91,17468.0,41.3184,41.334,41.295,41.3028,17468.0
2017-01-17 14:15:00,52.93,52.93,52.85,52.85,7393.0,41.3184,41.3184,41.256,41.256,7393.0
2017-01-17 14:20:00,52.83,52.84,52.72,52.76,11597.0,41.2404,41.2482,41.1545,41.1857,11597.0
2017-01-17 14:25:00,52.75,52.78,52.69,52.75,12987.0,41.1779,41.2013,41.1311,41.1779,12987.0
2017-01-17 14:30:00,52.75,52.77,52.72,52.75,10396.0,41.1779,41.1935,41.1545,41.1779,10396.0
2017-01-17 14:35:00,52.74,52.74,52.62,52.63,10041.0,41.1701,41.1701,41.0764,41.0842,10041.0
2017-01-17 14:40:00,52.63,52.86,52.62,52.86,10466.0,41.0842,41.2638,41.0764,41.2638,10466.0
2017-01-17 14:45:00,52.85,52.91,52.79,52.84,12794.0,41.256,41.3028,41.2091,41.2482,12794.0
2017-01-17 14:50:00,52.84,52.87,52.77,52.82,7666.0,41.2482,41.2716,41.1935,41.2326,7666.0
2017-01-17 14:55:00,52.82,52.88,52.8,52.86,11103.0,41.2326,41.2794,41.217,41.2638,11103.0
2017-01-17 15:00:00,52.88,52.9,52.84,52.9,6650.0,41.2794,41.295,41.2482,41.295,6650.0
2017-01-17 15:05:00,52.9,52.9,52.73,52.73,9359.0,41.295,41.295,41.1623,41.1623,9359.0
2017-01-17 15:10:00,52.74,52.91,52.73,52.88,19582.0,41.1701,41.3028,41.1623,41.2794,19582.0
2017-01-17 15:15:00,52.88,52.91,52.85,52.89,14682.0,41.2794,41.3028,41.256,41.2872,14682.0
2017-01-17 15:20:00,52.88,52.9,52.86,52.86,13574.0,41.2794,41.295,41.2638,41.2638,13574.0
2017-01-17 15:25:00,52.85,52.85,52.79,52.8,19582.0,41.256,41.256,41.2091,41.217,19582.0
2017-01-17 15:30:00,52.8,52.84,52.76,52.77,33705.0,41.217,41.2482,41.1857,41.1935,33705.0
2017-01-17 15:35:00,52.78,52.9,52.77,52.89,27434.0,41.2013,41.295,41.1935,41.2872,27434.0
2017-01-17 15:40:00,52.9,52.9,52.84,52.86,28423.0,41.295,41.295,41.2482,41.2638,28423.0
2017-01-17 15:45:00,52.86,52.91,52.85,52.88,49808.0,41.2638,41.3028,41.256,41.2794,49808.0
2017-01-17 15:50:00,52.88,52.88,52.83,52.88,52913.0,41.2794,41.2794,41.2404,41.2794,52913.0
2017-01-17 15:55:00,52.88,52.92,52.84,52.92,105025.0,41.2794,41.3106,41.2482,41.3106,105025.0
2017-01-18 09:30:00,52.64,52.8,51.95,51.97,47749.0,41.0921,41.217,40.5534,40.569,47749.0
2017-01-18 09:35:00,52.02,52.02,51.4,51.6,78971.0,40.6081,40.6081,40.1241,40.2802,78971.0
2017-01-18 09:40:00,51.63,51.77,51.53,51.53,17957.0,40.3036,40.4129,40.2256,40.2256,17957.0
2017-01-18 09:45:00,51.56,51.6,51.29,51.36,38787.0,40.249,40.2802,40.0382,40.0929,38787.0
2017-01-18 09:50:00,51.35,51.55,51.3,51.47,30552.0,40.0851,40.2412,40.046,40.1787,30552.0
2017-01-18 09:55:00,51.41,51.63,51.41,51.63,72858.0,40.1319,40.3036,40.1319,40.3036,72858.0
2017-01-18 10:00:00,51.64,51.79,51.58,51.64,32987.0,40.3114,40.4285,40.2646,40.3114,32987.0
2017-01-18 10:05:00,51.61,51.65,51.48,51.59,82401.0,40.288,40.3192,40.1865,40.2724,82401.0
2017-01-18 10:10:00,51.62,51.75,51.62,51.66,37859.0,40.2958,40.3973,40.2958,40.327,37859.0
2017-01-18 10:15:00,51.66,51.98,51.66,51.98,12822.0,40.327,40.5768,40.327,40.5768,12822.0
2017-01-18 10:20:00,51.94,52.18,51.93,52.18,24736.0,40.5456,40.733,40.5378,40.733,24736.0
2017-01-18 10:25:00,52.16,52.18,51.97,52.01,77002.0,40.7174,40.733,40.569,40.6003,77002.0
2017-01-18 10:30:00,51.99,52.08,51.99,52.01,16623.0,40.5846,40.6549,40.5846,40.6003,16623.0
2017-01-18 10:35:00,52.04,52.07,51.91,51.96,14699.0,40.6237,40.6471,40.5222,40.5612,14699.0
2017-01-18 10:40:00,51.94,52.01,51.89,51.99,7336.0,40.5456,40.6003,40.5066,40.5846,7336.0
2017-01-18 10:45:00,51.95,52.02,51.9,52.0,8558.0,40.5534,40.6081,40.5144,40.5925,8558.0
2017-01-18 10:50:00,51.98,52.0,51.93,51.99,7000.0,40.5768,40.5925,40.5378,40.5846,7000.0
2017-01-18 10:55:00,52.0,52.06,51.96,52.05,54407.0,40.5925,40.6393,40.5612,40.6315,54407.0
2017-01-18 11:00:00,52.05,52.06,51.96,51.99,17388.0,40.6315,40.6393,40.5612,40.5846,17388.0
2017-01-18 11:05:00,52.02,52.03,51.98,52.02,5088.0,40.6081,40.6159,40.5768,40.6081,5088.0
2017-01-18 11:10:00,52.02,52.06,51.96,51.96,11894.0,40.6081,40.6393,40.5612,40.5612,11894.0
2017-01-18 11:15:00,51.96,51.99,51.95,51.96,9945.0,40.5612,40.5846,40.5534,40.5612,9945.0
2017-01-18 11:20:00,51.96,52.0,51.95,51.96,33732.0,40.5612,40.5925,40.5534,40.5612,33732.0
2017-01-18 11:25:00,51.96,52.0,51.94,51.97,7700.0,40.5612,40.5925,40.5456,40.569,7700.0
2017-01-18 11:30:00,51.97,52.2,51.96,52.19,40072.0,40.569,40.7486,40.5612,40.7408,40072.0
2017-01-18 11:35:00,52.19,52.27,52.17,52.27,15302.0,40.7408,40.8032,40.7252,40.8032,15302.0
2017-01-18 11:40:00,52.28,52.33,52.2,52.22,15683.0,40.811,40.8501,40.7486,40.7642,15683.0
2017-01-18 11:45:00,52.22,52.35,52.21,52.35,11845.0,40.7642,40.8657,40.7564,40.8657,11845.0
2017-01-18 11:50:00,52.37,52.46,52.34,52.43,9911.0,40.8813,40.9515,40.8579,40.9281,9911.0
2017-01-18 11:55:00,52.44,52.44,52.16,52.18,39203.0,40.9359,40.9359,40.7174,40.733,39203.0
2017-01-18 12:00:00,52.18,52.2,52.15,52.15,9107.0,40.733,40.7486,40.7095,40.7095,9107.0
2017-01-18 12:05:00,52.15,52.19,52.12,52.17,10421.0,40.7095,40.7408,40.6861,40.7252,10421.0
2017-01-18 12:10:00,52.17,52.24,52.15,52.19,7299.0,40.7252,40.7798,40.7095,40.7408,7299.0
2017-01-18 12:15:00,52.21,52.22,52.13,52.14,6662.0,40.7564,40.7642,40.6939,40.7017,6662.0
2017-01-18 12:20:00,52.14,52.2,52.08,52.14,11047.0,40.7017,40.7486,40.6549,40.7017,11047.0
2017-01-18 12:25:00,52.14,52.15,52.08,52.09,3708.0,40.7017,40.7095,40.6549,40.6627,3708.0
2017-01-18 12:30:00,52.11,52.14,52.08,52.1,4689.0,40.6783,40.7017,40.6549,40.6705,4689.0
2017-01-18 12:35:00,52.13,52.17,52.11,52.13,5630.0,40.6939,40.7252,40.6783,40.6939,5630.0
2017-01-18 12:40:00,52.16,52.18,52.12,52.15,6866.0,40.7174,40.733,40.6861,40.7095,6866.0
2017-01-18 12:45:00,52.15,52.16,52.05,52.05,5492.0,40.7095,40.7174,40.6315,40.6315,5492.0
2017-01-18 12:50:00,52.05,52.06,51.97,52.01,7369.0,40.6315,40.6393,40.569,40.6003,7369.0
2017-01-18 12:55:00,52.06,52.09,52.0,52.04,4610.0,40.6393,40.6627,40.5925,40.6237,4610.0
2017-01-18 13:00:00,52.04,52.04,51.91,51.91,17772.0,40.6237,40.6237,40.5222,40.5222,17772.0
2017-01-18 13:05:00,51.91,51.98,51.88,51.97,7300.0,40.5222,40.5768,40.4988,40.569,7300.0
2017-01-18 13:10:00,51.96,51.96,51.92,51.92,3601.0,40.5612,40.5612,40.53,40.53,3601.0
2017-01-18 13:15:00,51.92,52.02,51.89,52.02,7210.0,40.53,40.6081,40.5066,40.6081,7210.0
2017-01-18 13:20:00,52.04,52.04,51.95,51.95,5100.0,40.6237,40.6237,40.5534,40.5534,5100.0
2017-01-18 13:25:00,51.97,51.99,51.95,51.98,3564.0,40.569,40.5846,40.5534,40.5768,3564.0
2017-01-18 13:30:00,51.98,52.07,51.98,52.03,3800.0,40.5768,40.6471,40.5768,40.6159,3800.0
2017-01-18 13:35:00,52.03,52.05,51.99,52.02,4200.0,40.6159,40.6315,40.5846,40.6081,4200.0
2017-01-18 13:40:00,52.0,52.0,51.93,51.93,16946.0,40.5925,40.5925,40.5378,40.5378,16946.0
2017-01-18 13:45:00,51.93,51.94,51.92,51.92,8100.0,40.5378,40.5456,40.53,40.53,8100.0
2017-01-18 13:50:00,51.91,51.93,51.85,51.85,9958.0,40.5222,40.5378,40.4754,40.4754,9958.0
2017-01-18 13:55:00,51.87,51.89,51.85,51.85,2458.0,40.491,40.5066,40.4754,40.4754,2458.0
2017-01-18 14:00:00,51.89,51.91,51.88,51.88,3817.0,40.5066,40.5222,40.4988,40.4988,3817.0
2017-01-18 14:05:00,51.9,51.92,51.88,51.89,8100.0,40.5144,40.53,40.4988,40.5066,8100.0
2017-01-18 14:10:00,51.88,51.9,51.87,51.9,3605.0,40.4988,40.5144,40.491,40.5144,3605.0
2017-01-18 14:15:00,51.87,51.96,51.86,51.96,15312.0,40.491,40.5612,40.4832,40.5612,15312.0
2017-01-18 14:20:00,51.98,52.0,51.96,51.96,6300.0,40.5768,40.5925,40.5612,40.5612,6300.0
2017-01-18 14:25:00,51.98,52.02,51.96,52.02,5484.0,40.5768,40.6081,40.5612,40.6081,5484.0
2017-01-18 14:30:00,52.03,52.04,51.99,52.02,10673.0,40.6159,40.6237,40.5846,40.6081,10673.0
2017-01-18 14:35:00,52.02,52.03,51.97,52.02,8984.0,40.6081,40.6159,40.569,40.6081,8984.0
2017-01-18 14:40:00,52.01,52.01,51.98,51.98,8770.0,40.6003,40.6003,40.5768,40.5768,8770.0
2017-01-18 14:45:00,51.99,52.03,51.99,52.0,5229.0,40.5846,40.6159,40.5846,40.5925,5229.0
2017-01-18 14:50:00,52.0,52.02,51.92,51.96,12916.0,40.5925,40.6081,40.53,40.5612,12916.0
2017-01-18 14:55:00,51.98,52.04,51.98,51.99,11830.0,40.5768,40.6237,40.5768,40.5846,11830.0
2017-01-18 15:00:00,51.98,52.02,51.98,52.01,11089.0,40.5768,40.6081,40.5768,40.6003,11089.0
2017-01-18 15:05:00,52.01,52.01,51.98,51.99,6309.0,40.6003,40.6003,40.5768,40.5846,6309.0
2017-01-18 15:10:00,51.99,52.02,51.99,52.0,7714.0,40.5846,40.6081,40.5846,40.5925,7714.0
2017-01-18 15:15:00,52.0,52.05,51.99,52.01,14332.0,40.5925,40.6315,40.5846,40.6003,14332.0
2017-01-18 15:20:00,52.02,52.02,51.98,51.98,9471.0,40.6081,40.6081,40.5768,40.5768,9471.0
2017-01-18 15:25:00,51.98,52.0,51.92,51.92,14613.0,40.5768,40.5925,40.53,40.53,14613.0
2017-01-18 15:30:00,51.92,51.93,51.88,51.88,22873.0,40.53,40.5378,40.4988,40.4988,22873.0
2017-01-18 15:35:00,51.88,52.04,51.88,52.04,35766.0,40.4988,40.6237,40.4988,40.6237,35766.0
2017-01-18 15:40:00,52.03,52.05,51.99,52.03,42966.0,40.6159,40.6315,40.5846,40.6159,42966.0
2017-01-18 15:45:00,52.05,52.08,51.98,51.98,44095.0,40.6315,40.6549,40.5768,40.5768,44095.0
2017-01-18 15:50:00,51.99,52.08,51.99,52.07,54069.0,40.5846,40.6549,40.5846,40.6471,54069.0
2017-01-18 15:55:00,52.07,52.1,51.94,52.0,171595.0,40.6471,40.6705,40.5456,40.5925,171595.0
2017-01-19 09:30:00,51.93,52.22,51.87,51.88,18606.0,40.5378,40.7642,40.491,40.4988,18606.0
2017-01-19 09:35:00,51.89,52.03,51.33,51.44,51549.0,40.5066,40.6159,40.0694,40.1553,51549.0
2017-01-19 09:40:00,51.46,51.71,51.46,51.59,15299.0,40.1709,40.3661,40.1709,40.2724,15299.0
2017-01-19 09:45:00,51.61,51.62,51.4,51.4,27884.0,40.288,40.2958,40.1241,40.1241,27884.0
2017-01-19 09:50:00,51.45,51.55,51.39,51.55,20664.0,40.1631,40.2412,40.1163,40.2412,20664.0
2017-01-19 09:55:00,51.54,51.7,51.52,51.69,29580.0,40.2334,40.3583,40.2178,40.3505,29580.0
2017-01-19 10:00:00,51.65,51.76,51.48,51.48,76608.0,40.3192,40.4051,40.1865,40.1865,76608.0
2017-01-19 10:05:00,51.47,51.58,51.19,51.27,88129.0,40.1787,40.2646,39.9602,40.0226,88129.0
2017-01-19 10:10:00,51.28,51.56,51.26,51.47,37801.0,40.0304,40.249,40.0148,40.1787,37801.0
2017-01-19 10:15:00,51.47,51.56,51.39,51.53,34219.0,40.1787,40.249,40.1163,40.2256,34219.0
2017-01-19 10:20:00,51.57,51.6,51.31,51.32,31097.0,40.2568,40.2802,40.0538,40.0616,31097.0
2017-01-19 10:25:00,51.32,51.38,51.24,51.27,29525.0,40.0616,40.1085,39.9992,40.0226,29525.0
2017-01-19 10:30:00,51.27,51.37,51.18,51.23,65996.0,40.0226,40.1007,39.9523,39.9914,65996.0
2017-01-19 10:35:00,51.26,51.47,51.22,51.46,34155.0,40.0148,40.1787,39.9836,40.1709,34155.0
2017-01-19 10:40:00,51.46,51.64,51.46,51.64,28815.0,40.1709,40.3114,40.1709,40.3114,28815.0
2017-01-19 10:45:00,51.65,51.81,51.64,51.71,43846.0,40.3192,40.4441,40.3114,40.3661,43846.0
2017-01-19 10:50:00,51.71,51.75,51.63,51.66,19258.0,40.3661,40.3973,40.3036,40.327,19258.0
2017-01-19 10:55:00,51.67,51.71,51.53,51.56,23752.0,40.3349,40.3661,40.2256,40.249,23752.0
2017-01-19 11:00:00,51.55,51.57,51.34,51.37,26613.0,40.2412,40.2568,40.0772,40.1007,26613.0
2017-01-19 11:05:00,51.36,51.48,51.35,51.35,11462.0,40.0929,40.1865,40.0851,40.0851,11462.0
2017-01-19 11:10:00,51.32,51.35,51.22,51.3,22767.0,40.0616,40.0851,39.9836,40.046,22767.0
2017-01-19 11:15:00,51.32,51.37,51.25,51.37,18955.0,40.0616,40.1007,40.007,40.1007,18955.0
2017-01-19 11:20:00,51.34,51.4,51.3,51.3,20576.0,40.0772,40.1241,40.046,40.046,20576.0
2017-01-19 11:25:00,51.26,51.29,51.2,51.2,14592.0,40.0148,40.0382,39.968,39.968,14592.0
2017-01-19 11:30:00,51.2,51.26,51.18,51.19,15760.0,39.968,40.0148,39.9523,39.9602,15760.0
2017-01-19 11:35:00,51.21,51.21,51.16,51.19,6032.0,39.9758,39.9758,39.9367,39.9602,6032.0
2017-01-19 11:40:00,51.2,51.3,51.2,51.29,18434.0,39.968,40.046,39.968,40.0382,18434.0
2017-01-19 11:45:00,51.29,51.31,51.22,51.22,8374.0,40.0382,40.0538,39.9836,39.9836,8374.0
2017-01-19 11:50:00,51.22,51.25,51.17,51.18,9518.0,39.9836,40.007,39.9445,39.9523,9518.0
2017-01-19 11:55:00,51.2,51.21,51.1,51.19,15778.0,39.968,39.9758,39.8899,39.9602,15778.0
2017-01-19 12:00:00,51.19,51.25,51.16,51.23,11572.0,39.9602,40.007,39.9367,39.9914,11572.0
2017-01-19 12:05:00,51.23,51.24,51.15,51.23,16384.0,39.9914,39.9992,39.9289,39.9914,16384.0
2017-01-19 12:10:00,51.24,51.27,51.15,51.2,53846.0,39.9992,40.0226,39.9289,39.968,53846.0
2017-01-19 12:15:00,51.21,51.21,51.16,51.2,29036.0,39.9758,39.9758,39.9367,39.968,29036.0
2017-01-19 12:20:00,51.2,51.22,51.17,51.19,11813.0,39.968,39.9836,39.9445,39.9602,11813.0
2017-01-19 12:25:00,51.19,51.19,51.06,51.09,16446.0,39.9602,39.9602,39.8587,39.8821,16446.0
2017-01-19 12:30:00,51.09,51.1,50.88,50.88,30885.0,39.8821,39.8899,39.7182,39.7182,30885.0
2017-01-19 12:35:00,50.91,50.94,50.82,50.9,34523.0,39.7416,39.765,39.6713,39.7338,34523.0
2017-01-19 12:40:00,50.88,51.0,50.84,51.0,28539.0,39.7182,39.8118,39.6869,39.8118,28539.0
2017-01-19 12:45:00,50.98,51.08,50.97,51.08,10579.0,39.7962,39.8743,39.7884,39.8743,10579.0
2017-01-19 12:50:00,51.08,51.11,51.03,51.07,9761.0,39.8743,39.8977,39.8353,39.8665,9761.0
2017-01-19 12:55:00,51.08,51.17,51.06,51.14,9837.0,39.8743,39.9445,39.8587,39.9211,9837.0
2017-01-19 13:00:00,51.14,51.16,51.08,51.16,13484.0,39.9211,39.9367,39.8743,39.9367,13484.0
2017-01-19 13:05:00,51.15,51.2,51.13,51.18,12312.0,39.9289,39.968,39.9133,39.9523,12312.0
2017-01-19 13:10:00,51.18,51.2,51.04,51.04,10408.0,39.9523,39.968,39.8431,39.8431,10408.0
2017-01-19 13:15:00,51.0,51.04,50.92,50.92,7638.0,39.8118,39.8431,39.7494,39.7494,7638.0
2017-01-19 13:20:00,50.93,50.98,50.9,50.9,8466.0,39.7572,39.7962,39.7338,39.7338,8466.0
2017-01-19 13:25:00,50.93,50.98,50.88,50.93,5755.0,39.7572,39.7962,39.7182,39.7572,5755.0
2017-01-19 13:30:00,50.94,50.97,50.92,50.97,8188.0,39.765,39.7884,39.7494,39.7884,8188.0
2017-01-19 13:35:00,50.96,50.98,50.91,50.95,13204.0,39.7806,39.7962,39.7416,39.7728,13204.0
2017-01-19 13:40:00,50.94,50.95,50.79,50.8,19965.0,39.765,39.7728,39.6479,39.6557,19965.0
2017-01-19 13:45:00,50.8,50.81,50.65,50.68,32343.0,39.6557,39.6635,39.5386,39.562,32343.0
2017-01-19 13:50:00,50.67,50.7,50.5,50.57,52243.0,39.5542,39.5776,39.4215,39.4762,52243.0
2017-01-19 13:55:00,50.57,50.7,50.54,50.7,38957.0,39.4762,39.5776,39.4527,39.5776,38957.0
2017-01-19 14:00:00,50.7,50.71,50.6,50.7,45490.0,39.5776,39.5855,39.4996,39.5776,45490.0
2017-01-19 14:05:00,50.7,50.71,50.58,50.59,23161.0,39.5776,39.5855,39.484,39.4918,23161.0
2017-01-19 14:10:00,50.59,50.66,50.55,50.57,59829.0,39.4918,39.5464,39.4606,39.4762,59829.0
2017-01-19 14:15:00,50.54,50.61,50.51,50.51,19495.0,39.4527,39.5074,39.4293,39.4293,19495.0
2017-01-19 14:20:00,50.51,50.56,50.45,50.51,31949.0,39.4293,39.4684,39.3825,39.4293,31949.0
2017-01-19 14:25:00,50.52,50.56,50.5,50.5,26342.0,39.4371,39.4684,39.4215,39.4215,26342.0
2017-01-19 14:30:00,50.51,50.54,50.47,50.49,26148.0,39.4293,39.4527,39.3981,39.4137,26148.0
2017-01-19 14:35:00,50.5,50.63,50.49,50.62,22731.0,39.4215,39.523,39.4137,39.5152,22731.0
2017-01-19 14:40:00,50.61,50.61,50.54,50.59,18822.0,39.5074,39.5074,39.4527,39.4918,18822.0
2017-01-19 14:45:00,50.58,50.59,50.53,50.54,18245.0,39.484,39.4918,39.4449,39.4527,18245.0
2017-01-19 14:50:00,50.55,50.56,50.53,50.53,12257.0,39.4606,39.4684,39.4449,39.4449,12257.0
2017-01-19 14:55:00,50.53,50.53,50.48,50.48,19073.0,39.4449,39.4449,39.4059,39.4059,19073.0
2017-01-19 15:00:00,50.49,50.52,50.45,50.46,31981.0,39.4137,39.4371,39.3825,39.3903,31981.0
2017-01-19 15:05:00,50.46,50.51,50.46,50.49,17102.0,39.3903,39.4293,39.3903,39.4137,17102.0
2017-01-19 15:10:00,50.49,50.5,50.46,50.47,13145.0,39.4137,39.4215,39.3903,39.3981,13145.0
2017-01-19 15:15:00,50.47,50.64,50.46,50.58,30783.0,39.3981,39.5308,39.3903,39.484,30783.0
2017-01-19 15:20:00,50.59,50.68,50.58,50.68,16781.0,39.4918,39.562,39.484,39.562,16781.0
2017-01-19 15:25:00,50.69,50.87,50.69,50.86,34630.0,39.5698,39.7104,39.5698,39.7025,34630.0
2017-01-19 15:30:00,50.87,50.87,50.78,50.82,27819.0,39.7104,39.7104,39.6401,39.6713,27819.0
2017-01-19 15:35:00,50.82,50.82,50.76,50.77,40582.0,39.6713,39.6713,39.6245,39.6323,40582.0
2017-01-19 15:40:00,50.77,50.8,50.73,50.74,52254.0,39.6323,39.6557,39.6011,39.6089,52254.0
2017-01-19 15:45:00,50.74,50.81,50.74,50.8,68990.0,39.6089,39.6635,39.6089,39.6557,68990.0
2017-01-19 15:50:00,50.81,50.84,50.8,50.83,86273.0,39.6635,39.6869,39.6557,39.6791,86273.0
2017-01-19 15:55:00,50.84,50.93,50.83,50.88,174657.0,39.6869,39.7572,39.6791,39.7182,174657.0
2017-01-20 09:30:00,50.94,52.39,50.91,52.0,63909.0,39.765,40.8969,39.7416,40.5925,63909.0
2017-01-20 09:35:00,52.09,52.35,51.79,51.79,56602.0,40.6627,40.8657,40.4285,40.4285,56602.0
2017-01-20 09:40:00,51.87,51.93,51.67,51.73,44362.0,40.491,40.5378,40.3349,40.3817,44362.0
2017-01-20 09:45:00,51.75,51.77,51.5,51.54,18116.0,40.3973,40.4129,40.2021,40.2334,18116.0
2017-01-20 09:50:00,51.58,51.61,51.29,51.38,13120.0,40.2646,40.288,40.0382,40.1085,13120.0
2017-01-20 09:55:00,51.41,51.65,51.37,51.59,36898.0,40.1319,40.3192,40.1007,40.2724,36898.0
2017-01-20 10:00:00,51.57,51.58,51.29,51.32,28143.0,40.2568,40.2646,40.0382,40.0616,28143.0
2017-01-20 10:05:00,51.36,51.44,51.31,51.31,11093.0,40.0929,40.1553,40.0538,40.0538,11093.0
2017-01-20 10:10:00,51.34,51.43,51.31,51.4,21513.0,40.0772,40.1475,40.0538,40.1241,21513.0
2017-01-20 10:15:00,51.41,51.46,51.34,51.41,11560.0,40.1319,40.1709,40.0772,40.1319,11560.0
2017-01-20 10:20:00,51.4,51.52,51.31,51.49,9753.0,40.1241,40.2178,40.0538,40.1943,9753.0
2017-01-20 10:25:00,51.51,51.62,51.5,51.52,18610.0,40.21,40.2958,40.2021,40.2178,18610.0
2017-01-20 10:30:00,51.52,51.6,51.5,51.51,11568.0,40.2178,40.2802,40.2021,40.21,11568.0
2017-01-20 10:35:00,51.51,51.56,51.48,51.5,16963.0,40.21,40.249,40.1865,40.2021,16963.0
2017-01-20 10:40:00,51.5,51.51,51.46,51.48,7709.0,40.2021,40.21,40.1709,40.1865,7709.0
2017-01-20 10:45:00,51.48,51.53,51.45,51.5,13285.0,40.1865,40.2256,40.1631,40.2021,13285.0
2017-01-20 10:50:00,51.5,51.77,51.47,51.77,41433.0,40.2021,40.4129,40.1787,40.4129,41433.0
2017-01-20 10:55:00,51.75,51.95,51.75,51.91,21518.0,40.3973,40.5534,40.3973,40.5222,21518.0
2017-01-20 11:00:00,51.94,51.98,51.81,51.88,24492.0,40.5456,40.5768,40.4441,40.4988,24492.0
2017-01-20 11:05:00,51.86,51.89,51.76,51.81,10639.0,40.4832,40.5066,40.4051,40.4441,10639.0
2017-01-20 11:10:00,51.82,51.84,51.71,51.74,10073.0,40.4519,40.4676,40.3661,40.3895,10073.0
2017-01-20 11:15:00,51.75,51.77,51.63,51.68,10462.0,40.3973,40.4129,40.3036,40.3427,10462.0
2017-01-20 11:20:00,51.67,51.7,51.63,51.63,6588.0,40.3349,40.3583,40.3036,40.3036,6588.0
2017-01-20 11:25:00,51.66,51.69,51.6,51.64,12957.0,40.327,40.3505,40.2802,40.3114,12957.0
2017-01-20 11:30:00,51.62,51.69,51.62,51.63,17670.0,40.2958,40.3505,40.2958,40.3036,17670.0
2017-01-20 11:35:00,51.62,51.64,51.6,51.62,12442.0,40.2958,40.3114,40.2802,40.2958,12442.0
2017-01-20 11:40:00,51.63,51.63,51.55,51.61,9423.0,40.3036,40.3036,40.2412,40.288,9423.0
2017-01-20 11:45:00,51.61,51.63,51.52,51.57,13752.0,40.288,40.3036,40.2178,40.2568,13752.0
2017-01-20 11:50:00,51.56,51.61,51.54,51.61,19373.0,40.249,40.288,40.2334,40.288,19373.0
2017-01-20 11:55:00,51.6,51.68,51.6,51.67,9207.0,40.2802,40.3427,40.2802,40.3349,9207.0
2017-01-20 12:00:00,51.67,51.69,51.63,51.63,17813.0,40.3349,40.3505,40.3036,40.3036,17813.0
2017-01-20 12:05:00,51.62,51.62,51.45,51.56,23598.0,40.2958,40.2958,40.1631,40.249,23598.0
2017-01-20 12:10:00,51.54,51.63,51.54,51.57,9881.0,40.2334,40.3036,40.2334,40.2568,9881.0
2017-01-20 12:15:00,51.56,51.78,51.53,51.73,12963.0,40.249,40.4207,40.2256,40.3817,12963.0
2017-01-20 12:20:00,51.73,51.82,51.7,51.78,12194.0,40.3817,40.4519,40.3583,40.4207,12194.0
2017-01-20 12:25:00,51.77,51.81,51.73,51.73,8253.0,40.4129,40.4441,40.3817,40.3817,8253.0
2017-01-20 12:30:00,51.73,51.76,51.52,51.55,18549.0,40.3817,40.4051,40.2178,40.2412,18549.0
2017-01-20 12:35:00,51.54,51.55,51.43,51.55,6025.0,40.2334,40.2412,40.1475,40.2412,6025.0
2017-01-20 12:40:00,51.59,51.62,51.55,51.61,6405.0,40.2724,40.2958,40.2412,40.288,6405.0
2017-01-20 12:45:00,51.62,51.65,51.57,51.57,7751.0,40.2958,40.3192,40.2568,40.2568,7751.0
2017-01-20 12:50:00,51.52,51.64,51.47,51.62,13311.0,40.2178,40.3114,40.1787,40.2958,13311.0
2017-01-20 12:55:00,51.63,51.73,51.6,51.72,28424.0,40.3036,40.3817,40.2802,40.3739,28424.0
2017-01-20 13:00:00,51.7,51.82,51.67,51.8,10482.0,40.3583,40.4519,40.3349,40.4363,10482.0
2017-01-20 13:05:00,51.82,51.89,51.81,51.88,22118.0,40.4519,40.5066,40.4441,40.4988,22118.0
2017-01-20 13:10:00,51.88,51.93,51.87,51.91,24368.0,40.4988,40.5378,40.491,40.5222,24368.0
2017-01-20 13:15:00,51.92,51.95,51.89,51.95,31118.0,40.53,40.5534,40.5066,40.5534,31118.0
2017-01-20 13:20:00,51.94,52.03,51.94,52.02,48617.0,40.5456,40.6159,40.5456,40.6081,48617.0
2017-01-20 13:25:00,52.03,52.07,51.97,51.99,35073.0,40.6159,40.6471,40.569,40.5846,35073.0
2017-01-20 13:30:00,51.99,52.09,51.99,52.07,27513.0,40.5846,40.6627,40.5846,40.6471,27513.0
2017-01-20 13:35:00,52.07,52.11,52.06,52.06,7902.0,40.6471,40.6783,40.6393,40.6393,7902.0
2017-01-20 13:40:00,52.07,52.13,52.06,52.13,15397.0,40.6471,40.6939,40.6393,40.6939,15397.0
2017-01-20 13:45:00,52.13,52.2,52.12,52.14,20005.0,40.6939,40.7486,40.6861,40.7017,20005.0
2017-01-20 13:50:00,52.15,52.17,52.12,52.13,29805.0,40.7095,40.7252,40.6861,40.6939,29805.0
2017-01-20 13:55:00,52.13,52.2,52.09,52.18,19410.0,40.6939,40.7486,40.6627,40.733,19410.0
2017-01-20 14:00:00,52.19,52.29,52.19,52.27,40223.0,40.7408,40.8188,40.7408,40.8032,40223.0
2017-01-20 14:05:00,52.27,52.27,52.22,52.25,19980.0,40.8032,40.8032,40.7642,40.7876,19980.0
2017-01-20 14:10:00,52.25,52.28,52.24,52.28,30074.0,40.7876,40.811,40.7798,40.811,30074.0
2017-01-20 14:15:00,52.27,52.34,52.24,52.29,62841.0,40.8032,40.8579,40.7798,40.8188,62841.0
2017-01-20 14:20:00,52.29,52.3,52.19,52.27,36427.0,40.8188,40.8266,40.7408,40.8032,36427.0
2017-01-20 14:25:00,52.26,52.27,52.22,52.25,37917.0,40.7954,40.8032,40.7642,40.7876,37917.0
2017-01-20 14:30:00,52.24,52.32,52.23,52.3,21138.0,40.7798,40.8423,40.772,40.8266,21138.0
2017-01-20 14:35:00,52.3,52.43,52.28,52.41,33632.0,40.8266,40.9281,40.811,40.9125,33632.0
2017-01-20 14:40:00,52.4,52.41,52.36,52.37,31796.0,40.9047,40.9125,40.8735,40.8813,31796.0
2017-01-20 14:45:00,52.36,52.5,52.33,52.5,42334.0,40.8735,40.9828,40.8501,40.9828,42334.0
2017-01-20 14:50:00,52.5,52.71,52.49,52.67,68700.0,40.9828,41.1467,40.975,41.1155,68700.0
2017-01-20 14:55:00,52.67,52.74,52.63,52.7,54202.0,41.1155,41.1701,41.0842,41.1389,54202.0
2017-01-20 15:00:00,52.71,52.77,52.66,52.75,64279.0,41.1467,41.1935,41.1077,41.1779,64279.0
2017-01-20 15:05:00,52.74,52.75,52.66,52.7,39315.0,41.1701,41.1779,41.1077,41.1389,39315.0
2017-01-20 15:10:00,52.7,52.7,52.54,52.57,46338.0,41.1389,41.1389,41.014,41.0374,46338.0
2017-01-20 15:15:00,52.56,52.56,52.39,52.42,36060.0,41.0296,41.0296,40.8969,40.9203,36060.0
2017-01-20 15:20:00,52.39,52.43,52.32,52.35,41562.0,40.8969,40.9281,40.8423,40.8657,41562.0
2017-01-20 15:25:00,52.32,52.34,52.26,52.27,33515.0,40.8423,40.8579,40.7954,40.8032,33515.0
2017-01-20 15:30:00,52.27,52.31,52.22,52.26,50619.0,40.8032,40.8344,40.7642,40.7954,50619.0
2017-01-20 15:35:00,52.26,52.35,52.22,52.33,73220.0,40.7954,40.8657,40.7642,40.8501,73220.0
2017-01-20 15:40:00,52.33,52.5,52.33,52.47,76850.0,40.8501,40.9828,40.8501,40.9593,76850.0
2017-01-20 15:45:00,52.5,52.51,52.33,52.38,107344.0,40.9828,40.9906,40.8501,40.8891,107344.0
2017-01-20 15:50:00,52.37,52.45,52.37,52.4,92704.0,40.8813,40.9437,40.8813,40.9047,92704.0
2017-01-20 15:55:00,52.4,52.47,52.36,52.42,203067.0,40.9047,40.9593,40.8735,40.9203,203067.0
2017-01-23 09:30:00,52.05,52.05,51.44,51.6,20830.0,40.6315,40.6315,40.1553,40.2802,20830.0
2017-01-23 09:35:00,51.71,52.0,51.71,51.89,12518.0,40.3661,40.5925,40.3661,40.5066,12518.0
2017-01-23 09:40:00,51.87,52.03,51.86,51.94,9536.0,40.491,40.6159,40.4832,40.5456,9536.0
2017-01-23 09:45:00,51.86,52.16,51.86,52.02,14686.0,40.4832,40.7174,40.4832,40.6081,14686.0
2017-01-23 09:50:00,52.0,52.04,51.84,51.84,21203.0,40.5925,40.6237,40.4676,40.4676,21203.0
2017-01-23 09:55:00,51.83,51.89,51.71,51.71,23003.0,40.4598,40.5066,40.3661,40.3661,23003.0
2017-01-23 10:00:00,51.67,51.7,51.56,51.62,27874.0,40.3349,40.3583,40.249,40.2958,27874.0
2017-01-23 10:05:00,51.64,51.66,51.48,51.48,29074.0,40.3114,40.327,40.1865,40.1865,29074.0
2017-01-23 10:10:00,51.47,51.47,51.21,51.24,40997.0,40.1787,40.1787,39.9758,39.9992,40997.0
2017-01-23 10:15:00,51.24,51.4,51.21,51.28,30520.0,39.9992,40.1241,39.9758,40.0304,30520.0
2017-01-23 10:20:00,51.31,51.31,51.19,51.3,36593.0,40.0538,40.0538,39.9602,40.046,36593.0
2017-01-23 10:25:00,51.3,51.31,51.22,51.23,13596.0,40.046,40.0538,39.9836,39.9914,13596.0
2017-01-23 10:30:00,51.23,51.26,51.12,51.14,42880.0,39.9914,40.0148,39.9055,39.9211,42880.0
2017-01-23 10:35:00,51.15,51.2,51.12,51.17,21237.0,39.9289,39.968,39.9055,39.9445,21237.0
2017-01-23 10:40:00,51.17,51.31,51.16,51.16,32769.0,39.9445,40.0538,39.9367,39.9367,32769.0
2017-01-23 10:45:00,51.19,51.26,51.16,51.24,24762.0,39.9602,40.0148,39.9367,39.9992,24762.0
2017-01-23 10:50:00,51.25,51.25,51.17,51.2,17272.0,40.007,40.007,39.9445,39.968,17272.0
2017-01-23 10:55:00,51.19,51.19,51.13,51.16,5896.0,39.9602,39.9602,39.9133,39.9367,5896.0
2017-01-23 11:00:00,51.16,51.2,51.15,51.16,15148.0,39.9367,39.968,39.9289,39.9367,15148.0
2017-01-23 11:05:00,51.16,51.27,51.14,51.27,31998.0,39.9367,40.0226,39.9211,40.0226,31998.0
2017-01-23 11:10:00,51.26,51.33,51.25,51.26,20898.0,40.0148,40.0694,40.007,40.0148,20898.0
2017-01-23 11:15:00,51.25,51.36,51.21,51.36,16155.0,40.007,40.0929,39.9758,40.0929,16155.0
2017-01-23 11:20:00,51.38,51.4,51.34,51.37,12837.0,40.1085,40.1241,40.0772,40.1007,12837.0
2017-01-23 11:25:00,51.36,51.4,51.28,51.3,24306.0,40.0929,40.1241,40.0304,40.046,24306.0
2017-01-23 11:30:00,51.3,51.33,51.27,51.3,17183.0,40.046,40.0694,40.0226,40.046,17183.0
2017-01-23 11:35:00,51.3,51.31,51.19,51.24,11703.0,40.046,40.0538,39.9602,39.9992,11703.0
2017-01-23 11:40:00,51.23,51.28,51.23,51.26,7016.0,39.9914,40.0304,39.9914,40.0148,7016.0
2017-01-23 11:45:00,51.24,51.24,51.02,51.02,27951.0,39.9992,39.9992,39.8274,39.8274,27951.0
2017-01-23 11:50:00,51.0,51.14,51.0,51.12,13398.0,39.8118,39.9211,39.8118,39.9055,13398.0
2017-01-23 11:55:00,51.14,51.16,51.12,51.13,8294.0,39.9211,39.9367,39.9055,39.9133,8294.0
2017-01-23 12:00:00,51.14,51.2,51.09,51.16,14185.0,39.9211,39.968,39.8821,39.9367,14185.0
2017-01-23 12:05:00,51.17,51.18,51.12,51.15,16360.0,39.9445,39.9523,39.9055,39.9289,16360.0
2017-01-23 12:10:00,51.15,51.18,51.13,51.15,6300.0,39.9289,39.9523,39.9133,39.9289,6300.0
2017-01-23 12:15:00,51.15,51.19,51.13,51.19,5937.0,39.9289,39.9602,39.9133,39.9602,5937.0
2017-01-23 12:20:00,51.18,51.28,51.17,51.26,5958.0,39.9523,40.0304,39.9445,40.0148,5958.0
2017-01-23 12:25:00,51.28,51.32,51.27,51.29,10572.0,40.0304,40.0616,40.0226,40.0382,10572.0
2017-01-23 12:30:00,51.28,51.38,51.27,51.36,8204.0,40.0304,40.1085,40.0226,40.0929,8204.0
2017-01-23 12:35:00,51.37,51.37,51.28,51.3,6714.0,40.1007,40.1007,40.0304,40.046,6714.0
2017-01-23 12:40:00,51.29,51.4,51.29,51.37,3617.0,40.0382,40.1241,40.0382,40.1007,3617.0
2017-01-23 12:45:00,51.37,51.38,51.35,51.36,5967.0,40.1007,40.1085,40.0851,40.0929,5967.0
2017-01-23 12:50:00,51.35,51.37,51.35,51.36,5319.0,40.0851,40.1007,40.0851,40.0929,5319.0
2017-01-23 12:55:00,51.36,51.37,51.35,51.36,3227.0,40.0929,40.1007,40.0851,40.0929,3227.0
2017-01-23 13:00:00,51.37,51.46,51.36,51.45,11614.0,40.1007,40.1709,40.0929,40.1631,11614.0
2017-01-23 13:05:00,51.45,51.49,51.44,51.49,7600.0,40.1631,40.1943,40.1553,40.1943,7600.0
2017-01-23 13:10:00,51.47,51.48,51.43,51.43,6744.0,40.1787,40.1865,40.1475,40.1475,6744.0
2017-01-23 13:15:00,51.43,51.48,51.42,51.48,6395.0,40.1475,40.1865,40.1397,40.1865,6395.0
2017-01-23 13:20:00,51.48,51.51,51.44,51.44,6762.0,40.1865,40.21,40.1553,40.1553,6762.0
2017-01-23 13:25:00,51.44,51.46,51.36,51.41,20359.0,40.1553,40.1709,40.0929,40.1319,20359.0
2017-01-23 13:30:00,51.41,51.5,51.4,51.48,5817.0,40.1319,40.2021,40.1241,40.1865,5817.0
2017-01-23 13:35:00,51.49,51.6,51.49,51.6,15986.0,40.1943,40.2802,40.1943,40.2802,15986.0
2017-01-23 13:40:00,51.62,51.64,51.56,51.62,16481.0,40.2958,40.3114,40.249,40.2958,16481.0
2017-01-23 13:45:00,51.59,51.62,51.58,51.59,8200.0,40.2724,40.2958,40.2646,40.2724,8200.0
2017-01-23 13:50:00,51.59,51.6,51.56,51.6,18888.0,40.2724,40.2802,40.249,40.2802,18888.0
2017-01-23 13:55:00,51.58,51.58,51.54,51.55,22905.0,40.2646,40.2646,40.2334,40.2412,22905.0
2017-01-23 14:00:00,51.55,51.56,51.4,51.41,18108.0,40.2412,40.249,40.1241,40.1319,18108.0
2017-01-23 14:05:00,51.41,51.42,51.38,51.4,17049.0,40.1319,40.1397,40.1085,40.1241,17049.0
2017-01-23 14:10:00,51.38,51.39,51.3,51.37,9020.0,40.1085,40.1163,40.046,40.1007,9020.0
2017-01-23 14:15:00,51.37,51.41,51.33,51.41,13425.0,40.1007,40.1319,40.0694,40.1319,13425.0
2017-01-23 14:20:00,51.41,51.42,51.34,51.36,12535.0,40.1319,40.1397,40.0772,40.0929,12535.0
2017-01-23 14:25:00,51.35,51.41,51.35,51.41,25870.0,40.0851,40.1319,40.0851,40.1319,25870.0
2017-01-23 14:30:00,51.4,51.44,51.38,51.44,13020.0,40.1241,40.1553,40.1085,40.1553,13020.0
2017-01-23 14:35:00,51.44,51.45,51.42,51.43,8427.0,40.1553,40.1631,40.1397,40.1475,8427.0
2017-01-23 14:40:00,51.42,51.44,51.35,51.37,13459.0,40.1397,40.1553,40.0851,40.1007,13459.0
2017-01-23 14:45:00,51.39,51.43,51.38,51.41,10942.0,40.1163,40.1475,40.1085,40.1319,10942.0
2017-01-23 14:50:00,51.41,51.48,51.37,51.48,19513.0,40.1319,40.1865,40.1007,40.1865,19513.0
2017-01-23 14:55:00,51.48,51.51,51.47,51.48,9971.0,40.1865,40.21,40.1787,40.1865,9971.0
2017-01-23 15:00:00,51.48,51.49,51.45,51.46,12025.0,40.1865,40.1943,40.1631,40.1709,12025.0
2017-01-23 15:05:00,51.45,51.45,51.37,51.41,11946.0,40.1631,40.1631,40.1007,40.1319,11946.0
2017-01-23 15:10:00,51.4,51.41,51.35,51.36,13073.0,40.1241,40.1319,40.0851,40.0929,13073.0
2017-01-23 15:15:00,51.36,51.41,51.36,51.4,12143.0,40.0929,40.1319,40.0929,40.1241,12143.0
2017-01-23 15:20:00,51.39,51.56,51.38,51.56,18104.0,40.1163,40.249,40.1085,40.249,18104.0
2017-01-23 15:25:00,51.55,51.64,51.55,51.58,23636.0,40.2412,40.3114,40.2412,40.2646,23636.0
2017-01-23 15:30:00,51.58,51.58,51.51,51.54,19756.0,40.2646,40.2646,40.21,40.2334,19756.0
2017-01-23 15:35:00,51.54,51.61,51.54,51.61,18647.0,40.2334,40.288,40.2334,40.288,18647.0
2017-01-23 15:40:00,51.6,51.65,51.59,51.65,42710.0,40.2802,40.3192,40.2724,40.3192,42710.0
2017-01-23 15:45:00,51.64,51.72,51.63,51.71,50805.0,40.3114,40.3739,40.3036,40.3661,50805.0
2017-01-23 15:50:00,51.72,51.75,51.71,51.72,63935.0,40.3739,40.3973,40.3661,40.3739,63935.0
2017-01-23 15:55:00,51.72,51.72,51.62,51.64,66914.0,40.3739,40.3739,40.2958,40.3114,66914.0
2017-01-24 09:30:00,51.85,51.86,51.62,51.85,21255.0,40.4754,40.4832,40.2958,40.4754,21255.0
2017-01-24 09:35:00,51.92,52.17,51.84,51.96,25637.0,40.53,40.7252,40.4676,40.5612,25637.0
2017-01-24 09:40:00,51.92,51.99,51.7,51.87,9039.0,40.53,40.5846,40.3583,40.491,9039.0
2017-01-24 09:45:00,51.82,51.9,51.64,51.74,16150.0,40.4519,40.5144,40.3114,40.3895,16150.0
2017-01-24 09:50:00,51.71,51.71,51.48,51.71,14569.0,40.3661,40.3661,40.1865,40.3661,14569.0
2017-01-24 09:55:00,51.74,51.82,51.61,51.66,14450.0,40.3895,40.4519,40.288,40.327,14450.0
2017-01-24 10:00:00,51.66,51.74,51.48,51.51,36880.0,40.327,40.3895,40.1865,40.21,36880.0
2017-01-24 10:05:00,51.5,51.58,51.44,51.53,23940.0,40.2021,40.2646,40.1553,40.2256,23940.0
2017-01-24 10:10:00,51.54,51.65,51.48,51.62,21122.0,40.2334,40.3192,40.1865,40.2958,21122.0
2017-01-24 10:15:00,51.62,51.62,51.41,51.47,12481.0,40.2958,40.2958,40.1319,40.1787,12481.0
2017-01-24 10:20:00,51.45,51.55,51.44,51.51,15587.0,40.1631,40.2412,40.1553,40.21,15587.0
2017-01-24 10:25:00,51.53,51.58,51.5,51.54,34098.0,40.2256,40.2646,40.2021,40.2334,34098.0
2017-01-24 10:30:00,51.57,51.64,51.56,51.62,14905.0,40.2568,40.3114,40.249,40.2958,14905.0
2017-01-24 10:35:00,51.61,51.62,51.42,51.46,73800.0,40.288,40.2958,40.1397,40.1709,73800.0
2017-01-24 10:40:00,51.48,51.53,51.44,51.46,21680.0,40.1865,40.2256,40.1553,40.1709,21680.0
2017-01-24 10:45:00,51.5,51.5,51.43,51.45,15892.0,40.2021,40.2021,40.1475,40.1631,15892.0
2017-01-24 10:50:00,51.45,51.64,51.44,51.64,13856.0,40.1631,40.3114,40.1553,40.3114,13856.0
2017-01-24 10:55:00,51.64,51.64,51.53,51.53,3417.0,40.3114,40.3114,40.2256,40.2256,3417.0
2017-01-24 11:00:00,51.57,51.59,51.43,51.52,18780.0,40.2568,40.2724,40.1475,40.2178,18780.0
2017-01-24 11:05:00,51.52,51.61,51.52,51.57,6666.0,40.2178,40.288,40.2178,40.2568,6666.0
2017-01-24 11:10:00,51.54,51.6,51.52,51.57,11314.0,40.2334,40.2802,40.2178,40.2568,11314.0
2017-01-24 11:15:00,51.55,51.61,51.55,51.59,4300.0,40.2412,40.288,40.2412,40.2724,4300.0
2017-01-24 11:20:00,51.6,51.62,51.52,51.52,50598.0,40.2802,40.2958,40.2178,40.2178,50598.0
2017-01-24 11:25:00,51.52,51.72,51.49,51.72,115333.0,40.2178,40.3739,40.1943,40.3739,115333.0
2017-01-24 11:30:00,51.71,51.77,51.68,51.75,10935.0,40.3661,40.4129,40.3427,40.3973,10935.0
2017-01-24 11:35:00,51.75,51.83,51.75,51.83,5581.0,40.3973,40.4598,40.3973,40.4598,5581.0
2017-01-24 11:40:00,51.85,51.95,51.85,51.94,10184.0,40.4754,40.5534,40.4754,40.5456,10184.0
2017-01-24 11:45:00,51.91,51.91,51.76,51.77,17977.0,40.5222,40.5222,40.4051,40.4129,17977.0
2017-01-24 11:50:00,51.77,51.83,51.76,51.79,8730.0,40.4129,40.4598,40.4051,40.4285,8730.0
2017-01-24 11:55:00,51.78,51.82,51.78,51.78,4785.0,40.4207,40.4519,40.4207,40.4207,4785.0
2017-01-24 12:00:00,51.8,51.84,51.75,51.84,17613.0,40.4363,40.4676,40.3973,40.4676,17613.0
2017-01-24 12:05:00,51.84,51.84,51.8,51.81,4100.0,40.4676,40.4676,40.4363,40.4441,4100.0
2017-01-24 12:10:00,51.82,51.95,51.81,51.92,9258.0,40.4519,40.5534,40.4441,40.53,9258.0
2017-01-24 12:15:00,51.92,51.95,51.89,51.91,5950.0,40.53,40.5534,40.5066,40.5222,5950.0
2017-01-24 12:20:00,51.89,51.91,51.81,51.85,4900.0,40.5066,40.5222,40.4441,40.4754,4900.0
2017-01-24 12:25:00,51.82,51.89,51.81,51.87,5892.0,40.4519,40.5066,40.4441,40.491,5892.0
2017-01-24 12:30:00,51.89,51.89,51.78,51.81,5535.0,40.5066,40.5066,40.4207,40.4441,5535.0
2017-01-24 12:35:00,51.81,51.82,51.76,51.82,4688.0,40.4441,40.4519,40.4051,40.4519,4688.0
2017-01-24 12:40:00,51.83,51.83,51.79,51.82,4082.0,40.4598,40.4598,40.4285,40.4519,4082.0
2017-01-24 12:45:00,51.8,51.9,51.79,51.86,6765.0,40.4363,40.5144,40.4285,40.4832,6765.0
2017-01-24 12:50:00,51.85,51.92,51.85,51.92,9157.0,40.4754,40.53,40.4754,40.53,9157.0
2017-01-24 12:55:00,51.92,51.94,51.92,51.93,3296.0,40.53,40.5456,40.53,40.5378,3296.0
2017-01-24 13:00:00,51.91,51.94,51.89,51.9,10920.0,40.5222,40.5456,40.5066,40.5144,10920.0
2017-01-24 13:05:00,51.88,51.95,51.84,51.93,12901.0,40.4988,40.5534,40.4676,40.5378,12901.0
2017-01-24 13:10:00,51.94,51.96,51.92,51.95,7561.0,40.5456,40.5612,40.53,40.5534,7561.0
2017-01-24 13:15:00,51.93,51.94,51.87,51.88,8217.0,40.5378,40.5456,40.491,40.4988,8217.0
2017-01-24 13:20:00,51.87,51.89,51.84,51.86,7870.0,40.491,40.5066,40.4676,40.4832,7870.0
2017-01-24 13:25:00,51.86,51.87,51.81,51.86,5491.0,40.4832,40.491,40.4441,40.4832,5491.0
2017-01-24 13:30:00,51.85,51.92,51.85,51.9,10345.0,40.4754,40.53,40.4754,40.5144,10345.0
2017-01-24 13:35:00,51.92,51.96,51.88,51.88,7708.0,40.53,40.5612,40.4988,40.4988,7708.0
2017-01-24 13:40:00,51.89,51.98,51.87,51.93,8821.0,40.5066,40.5768,40.491,40.5378,8821.0
2017-01-24 13:45:00,51.94,52.03,51.9,52.02,11610.0,40.5456,40.6159,40.5144,40.6081,11610.0
2017-01-24 13:50:00,52.05,52.06,52.0,52.04,56821.0,40.6315,40.6393,40.5925,40.6237,56821.0
2017-01-24 13:55:00,52.04,52.09,51.97,51.97,42477.0,40.6237,40.6627,40.569,40.569,42477.0
2017-01-24 14:00:00,51.99,52.05,51.98,51.99,7757.0,40.5846,40.6315,40.5768,40.5846,7757.0
2017-01-24 14:05:00,52.02,52.06,51.99,52.03,22605.0,40.6081,40.6393,40.5846,40.6159,22605.0
2017-01-24 14:10:00,52.03,52.05,51.98,52.0,12298.0,40.6159,40.6315,40.5768,40.5925,12298.0
2017-01-24 14:15:00,51.99,52.0,51.88,51.95,23543.0,40.5846,40.5925,40.4988,40.5534,23543.0
2017-01-24 14:20:00,51.95,51.95,51.88,51.89,8868.0,40.5534,40.5534,40.4988,40.5066,8868.0
2017-01-24 14:25:00,51.89,51.92,51.85,51.85,14566.0,40.5066,40.53,40.4754,40.4754,14566.0
2017-01-24 14:30:00,51.81,51.91,51.79,51.91,11712.0,40.4441,40.5222,40.4285,40.5222,11712.0
2017-01-24 14:35:00,51.88,51.89,51.82,51.84,7919.0,40.4988,40.5066,40.4519,40.4676,7919.0
2017-01-24 14:40:00,51.84,51.85,51.81,51.84,9387.0,40.4676,40.4754,40.4441,40.4676,9387.0
2017-01-24 14:45:00,51.84,51.87,51.82,51.85,7901.0,40.4676,40.491,40.4519,40.4754,7901.0
2017-01-24 14:50:00,51.84,51.86,51.8,51.8,8395.0,40.4676,40.4832,40.4363,40.4363,8395.0
2017-01-24 14:55:00,51.82,51.84,51.78,51.82,10909.0,40.4519,40.4676,40.4207,40.4519,10909.0
2017-01-24 15:00:00,51.8,51.82,51.77,51.78,11155.0,40.4363,40.4519,40.4129,40.4207,11155.0
2017-01-24 15:05:00,51.78,51.81,51.77,51.8,10241.0,40.4207,40.4441,40.4129,40.4363,10241.0
2017-01-24 15:10:00,51.8,51.81,51.72,51.74,35603.0,40.4363,40.4441,40.3739,40.3895,35603.0
2017-01-24 15:15:00,51.74,51.74,51.67,51.68,51158.0,40.3895,40.3895,40.3349,40.3427,51158.0
2017-01-24 15:20:00,51.68,51.7,51.64,51.69,29123.0,40.3427,40.3583,40.3114,40.3505,29123.0
2017-01-24 15:25:00,51.69,51.7,51.63,51.68,19712.0,40.3505,40.3583,40.3036,40.3427,19712.0
2017-01-24 15:30:00,51.68,51.69,51.63,51.68,18540.0,40.3427,40.3505,40.3036,40.3427,18540.0
2017-01-24 15:35:00,51.68,51.7,51.65,51.67,34894.0,40.3427,40.3583,40.3192,40.3349,34894.0
2017-01-24 15:40:00,51.68,51.77,51.67,51.77,24961.0,40.3427,40.4129,40.3349,40.4129,24961.0
2017-01-24 15:45:00,51.77,51.82,51.75,51.79,32863.0,40.4129,40.4519,40.3973,40.4285,32863.0
2017-01-24 15:50:00,51.8,51.81,51.77,51.8,43474.0,40.4363,40.4441,40.4129,40.4363,43474.0
2017-01-24 15:55:00,51.79,51.81,51.73,51.77,80890.0,40.4285,40.4441,40.3817,40.4129,80890.0
2017-01-25 09:30:00,52.42,53.18,52.35,53.13,77035.0,40.9203,41.5136,40.8657,41.4746,77035.0
2017-01-25 09:35:00,53.11,53.28,52.95,53.22,129690.0,41.4589,41.5917,41.334,41.5448,129690.0
2017-01-25 09:40:00,53.24,53.33,53.13,53.28,30145.0,41.5604,41.6307,41.4746,41.5917,30145.0
2017-01-25 09:45:00,53.29,53.31,52.96,53.02,23929.0,41.5995,41.6151,41.3419,41.3887,23929.0
2017-01-25 09:50:00,53.06,53.27,52.99,53.26,35330.0,41.4199,41.5838,41.3653,41.576,35330.0
2017-01-25 09:55:00,53.24,53.4,53.23,53.36,16486.0,41.5604,41.6853,41.5526,41.6541,16486.0
2017-01-25 10:00:00,53.4,53.43,53.25,53.25,49732.0,41.6853,41.7087,41.5682,41.5682,49732.0
2017-01-25 10:05:00,53.27,53.32,53.25,53.3,10612.0,41.5838,41.6229,41.5682,41.6073,10612.0
2017-01-25 10:10:00,53.3,53.31,53.07,53.09,23231.0,41.6073,41.6151,41.4277,41.4433,23231.0
2017-01-25 10:15:00,53.07,53.21,53.07,53.12,17431.0,41.4277,41.537,41.4277,41.4668,17431.0
2017-01-25 10:20:00,53.11,53.12,53.03,53.08,20589.0,41.4589,41.4668,41.3965,41.4355,20589.0
2017-01-25 10:25:00,53.05,53.11,53.0,53.0,18332.0,41.4121,41.4589,41.3731,41.3731,18332.0
2017-01-25 10:30:00,53.02,53.1,53.0,53.05,22092.0,41.3887,41.4511,41.3731,41.4121,22092.0
2017-01-25 10:35:00,53.05,53.14,53.05,53.11,28905.0,41.4121,41.4824,41.4121,41.4589,28905.0
2017-01-25 10:40:00,53.1,53.16,53.07,53.13,25198.0,41.4511,41.498,41.4277,41.4746,25198.0
2017-01-25 10:45:00,53.12,53.16,53.08,53.1,8982.0,41.4668,41.498,41.4355,41.4511,8982.0
2017-01-25 10:50:00,53.1,53.32,53.08,53.31,43564.0,41.4511,41.6229,41.4355,41.6151,43564.0
2017-01-25 10:55:00,53.3,53.33,53.27,53.29,50128.0,41.6073,41.6307,41.5838,41.5995,50128.0
2017-01-25 11:00:00,53.3,53.39,53.27,53.38,30589.0,41.6073,41.6775,41.5838,41.6697,30589.0
2017-01-25 11:05:00,53.38,53.49,53.34,53.44,31871.0,41.6697,41.7556,41.6385,41.7166,31871.0
2017-01-25 11:10:00,53.42,53.53,53.37,53.37,48371.0,41.7009,41.7868,41.6619,41.6619,48371.0
2017-01-25 11:15:00,53.37,53.38,53.28,53.32,6387.0,41.6619,41.6697,41.5917,41.6229,6387.0
2017-01-25 11:20:00,53.32,53.32,53.28,53.31,16578.0,41.6229,41.6229,41.5917,41.6151,16578.0
2017-01-25 11:25:00,53.3,53.32,53.25,53.3,18906.0,41.6073,41.6229,41.5682,41.6073,18906.0
2017-01-25 11:30:00,53.27,53.27,53.16,53.17,25307.0,41.5838,41.5838,41.498,41.5058,25307.0
2017-01-25 11:35:00,53.15,53.18,53.07,53.17,23426.0,41.4902,41.5136,41.4277,41.5058,23426.0
2017-01-25 11:40:00,53.16,53.21,53.13,53.17,13415.0,41.498,41.537,41.4746,41.5058,13415.0
2017-01-25 11:45:00,53.17,53.25,53.14,53.22,16612.0,41.5058,41.5682,41.4824,41.5448,16612.0
2017-01-25 11:50:00,53.2,53.23,53.2,53.2,21603.0,41.5292,41.5526,41.5292,41.5292,21603.0
2017-01-25 11:55:00,53.2,53.25,53.19,53.22,15519.0,41.5292,41.5682,41.5214,41.5448,15519.0
2017-01-25 12:00:00,53.2,53.23,53.18,53.18,10030.0,41.5292,41.5526,41.5136,41.5136,10030.0
2017-01-25 12:05:00,53.19,53.2,53.12,53.19,5150.0,41.5214,41.5292,41.4668,41.5214,5150.0
2017-01-25 12:10:00,53.15,53.25,53.15,53.22,17972.0,41.4902,41.5682,41.4902,41.5448,17972.0
2017-01-25 12:15:00,53.2,53.24,53.16,53.24,3766.0,41.5292,41.5604,41.498,41.5604,3766.0
2017-01-25 12:20:00,53.2,53.32,53.19,53.32,47394.0,41.5292,41.6229,41.5214,41.6229,47394.0
2017-01-25 12:25:00,53.29,53.32,53.28,53.32,3329.0,41.5995,41.6229,41.5917,41.6229,3329.0
2017-01-25 12:30:00,53.29,53.31,53.27,53.3,15444.0,41.5995,41.6151,41.5838,41.6073,15444.0
2017-01-25 12:35:00,53.3,53.32,53.29,53.3,18786.0,41.6073,41.6229,41.5995,41.6073,18786.0
2017-01-25 12:40:00,53.3,53.32,53.29,53.3,3612.0,41.6073,41.6229,41.5995,41.6073,3612.0
2017-01-25 12:45:00,53.3,53.32,53.29,53.3,14887.0,41.6073,41.6229,41.5995,41.6073,14887.0
2017-01-25 12:50:00,53.29,53.32,53.29,53.3,10749.0,41.5995,41.6229,41.5995,41.6073,10749.0
2017-01-25 12:55:00,53.29,53.33,53.26,53.27,6551.0,41.5995,41.6307,41.576,41.5838,6551.0
2017-01-25 13:00:00,53.27,53.4,53.26,53.36,17970.0,41.5838,41.6853,41.576,41.6541,17970.0
2017-01-25 13:05:00,53.36,53.4,53.34,53.36,6046.0,41.6541,41.6853,41.6385,41.6541,6046.0
2017-01-25 13:10:00,53.39,53.46,53.38,53.46,17044.0,41.6775,41.7322,41.6697,41.7322,17044.0
2017-01-25 13:15:00,53.44,53.46,53.44,53.45,15468.0,41.7166,41.7322,41.7166,41.7244,15468.0
2017-01-25 13:20:00,53.45,53.47,53.44,53.47,9512.0,41.7244,41.74,41.7166,41.74,9512.0
2017-01-25 13:25:00,53.45,53.49,53.39,53.4,11960.0,41.7244,41.7556,41.6775,41.6853,11960.0
2017-01-25 13:30:00,53.4,53.43,53.39,53.43,7146.0,41.6853,41.7087,41.6775,41.7087,7146.0
2017-01-25 13:35:00,53.43,53.51,53.42,53.5,12075.0,41.7087,41.7712,41.7009,41.7634,12075.0
2017-01-25 13:40:00,53.51,53.55,53.5,53.55,8765.0,41.7712,41.8024,41.7634,41.8024,8765.0
2017-01-25 13:45:00,53.55,53.57,53.53,53.53,27247.0,41.8024,41.818,41.7868,41.7868,27247.0
2017-01-25 13:50:00,53.53,53.55,53.48,53.5,13087.0,41.7868,41.8024,41.7478,41.7634,13087.0
2017-01-25 13:55:00,53.51,53.53,53.46,53.52,9639.0,41.7712,41.7868,41.7322,41.779,9639.0
2017-01-25 14:00:00,53.52,53.53,53.48,53.52,7530.0,41.779,41.7868,41.7478,41.779,7530.0
2017-01-25 14:05:00,53.52,53.57,53.51,53.54,17596.0,41.779,41.818,41.7712,41.7946,17596.0
2017-01-25 14:10:00,53.53,53.55,53.5,53.54,19718.0,41.7868,41.8024,41.7634,41.7946,19718.0
2017-01-25 14:15:00,53.53,53.57,53.52,53.57,9437.0,41.7868,41.818,41.779,41.818,9437.0
2017-01-25 14:20:00,53.56,53.57,53.52,53.52,4600.0,41.8102,41.818,41.779,41.779,4600.0
2017-01-25 14:25:00,53.53,53.54,53.52,53.54,11689.0,41.7868,41.7946,41.779,41.7946,11689.0
2017-01-25 14:30:00,53.52,53.55,53.52,53.52,27083.0,41.779,41.8024,41.779,41.779,27083.0
2017-01-25 14:35:00,53.52,53.53,53.38,53.39,16725.0,41.779,41.7868,41.6697,41.6775,16725.0
2017-01-25 14:40:00,53.39,53.48,53.34,53.46,45009.0,41.6775,41.7478,41.6385,41.7322,45009.0
2017-01-25 14:45:00,53.46,53.48,53.45,53.46,10986.0,41.7322,41.7478,41.7244,41.7322,10986.0
2017-01-25 14:50:00,53.46,53.47,53.42,53.42,22892.0,41.7322,41.74,41.7009,41.7009,22892.0
2017-01-25 14:55:00,53.4,53.43,53.39,53.43,7572.0,41.6853,41.7087,41.6775,41.7087,7572.0
2017-01-25 15:00:00,53.44,53.49,53.44,53.49,11602.0,41.7166,41.7556,41.7166,41.7556,11602.0
2017-01-25 15:05:00,53.49,53.5,53.39,53.39,37408.0,41.7556,41.7634,41.6775,41.6775,37408.0
2017-01-25 15:10:00,53.39,53.42,53.38,53.4,8905.0,41.6775,41.7009,41.6697,41.6853,8905.0
2017-01-25 15:15:00,53.4,53.45,53.38,53.42,149549.0,41.6853,41.7244,41.6697,41.7009,149549.0
2017-01-25 15:20:00,53.41,53.49,53.41,53.47,12629.0,41.6931,41.7556,41.6931,41.74,12629.0
2017-01-25 15:25:00,53.46,53.52,53.46,53.52,11087.0,41.7322,41.779,41.7322,41.779,11087.0
2017-01-25 15:30:00,53.52,53.52,53.47,53.51,53043.0,41.779,41.779,41.74,41.7712,53043.0
2017-01-25 15:35:00,53.5,53.59,53.48,53.58,69638.0,41.7634,41.8336,41.7478,41.8258,69638.0
2017-01-25 15:40:00,53.57,53.67,53.57,53.66,192147.0,41.818,41.8961,41.818,41.8883,192147.0
2017-01-25 15:45:00,53.65,53.66,53.62,53.63,111447.0,41.8805,41.8883,41.8571,41.8649,111447.0
2017-01-25 15:50:00,53.63,53.64,53.54,53.55,114117.0,41.8649,41.8727,41.7946,41.8024,114117.0
2017-01-25 15:55:00,53.54,53.6,53.52,53.57,122198.0,41.7946,41.8415,41.779,41.818,122198.0
2017-01-26 09:30:00,53.46,53.57,53.19,53.5,34519.0,41.7322,41.818,41.5214,41.7634,34519.0
2017-01-26 09:35:00,53.46,53.73,53.38,53.65,68673.0,41.7322,41.9429,41.6697,41.8805,68673.0
2017-01-26 09:40:00,53.68,53.73,53.62,53.68,17132.0,41.9039,41.9429,41.8571,41.9039,17132.0
2017-01-26 09:45:00,53.74,54.03,53.73,53.83,58149.0,41.9507,42.1771,41.9429,42.021,58149.0
2017-01-26 09:50:00,53.85,53.85,53.5,53.59,13537.0,42.0366,42.0366,41.7634,41.8336,13537.0
2017-01-26 09:55:00,53.61,53.61,53.47,53.57,10491.0,41.8493,41.8493,41.74,41.818,10491.0
2017-01-26 10:00:00,53.59,53.59,53.39,53.54,30529.0,41.8336,41.8336,41.6775,41.7946,30529.0
2017-01-26 10:05:00,53.54,53.57,53.4,53.44,13609.0,41.7946,41.818,41.6853,41.7166,13609.0
2017-01-26 10:10:00,53.44,53.55,53.43,53.54,24097.0,41.7166,41.8024,41.7087,41.7946,24097.0
2017-01-26 10:15:00,53.52,53.55,53.41,53.45,23564.0,41.779,41.8024,41.6931,41.7244,23564.0
2017-01-26 10:20:00,53.43,53.52,53.42,53.42,16583.0,41.7087,41.779,41.7009,41.7009,16583.0
2017-01-26 10:25:00,53.45,53.5,53.42,53.46,11532.0,41.7244,41.7634,41.7009,41.7322,11532.0
2017-01-26 10:30:00,53.47,53.52,53.42,53.45,16173.0,41.74,41.779,41.7009,41.7244,16173.0
2017-01-26 10:35:00,53.45,53.56,53.41,53.5,8751.0,41.7244,41.8102,41.6931,41.7634,8751.0
2017-01-26 10:40:00,53.49,53.49,53.42,53.48,11532.0,41.7556,41.7556,41.7009,41.7478,11532.0
2017-01-26 10:45:00,53.47,53.51,53.43,53.44,26779.0,41.74,41.7712,41.7087,41.7166,26779.0
2017-01-26 10:50:00,53.45,53.49,53.39,53.49,55834.0,41.7244,41.7556,41.6775,41.7556,55834.0
2017-01-26 10:55:00,53.48,53.5,53.38,53.4,56133.0,41.7478,41.7634,41.6697,41.6853,56133.0
2017-01-26 11:00:00,53.4,53.4,53.2,53.21,9368.0,41.6853,41.6853,41.5292,41.537,9368.0
2017-01-26 11:05:00,53.21,53.28,53.17,53.27,10484.0,41.537,41.5917,41.5058,41.5838,10484.0
2017-01-26 11:10:00,53.27,53.36,53.25,53.36,20219.0,41.5838,41.6541,41.5682,41.6541,20219.0
2017-01-26 11:15:00,53.33,53.4,53.32,53.38,13742.0,41.6307,41.6853,41.6229,41.6697,13742.0
2017-01-26 11:20:00,53.4,53.46,53.36,53.44,13534.0,41.6853,41.7322,41.6541,41.7166,13534.0
2017-01-26 11:25:00,53.46,53.53,53.44,53.51,3753.0,41.7322,41.7868,41.7166,41.7712,3753.0
2017-01-26 11:30:00,53.53,53.58,53.49,53.58,6511.0,41.7868,41.8258,41.7556,41.8258,6511.0
2017-01-26 11:35:00,53.57,53.59,53.47,53.47,7450.0,41.818,41.8336,41.74,41.74,7450.0
2017-01-26 11:40:00,53.5,53.51,53.38,53.38,28753.0,41.7634,41.7712,41.6697,41.6697,28753.0
2017-01-26 11:45:00,53.38,53.5,53.34,53.47,34340.0,41.6697,41.7634,41.6385,41.74,34340.0
2017-01-26 11:50:00,53.48,53.5,53.48,53.48,300.0,41.7478,41.7634,41.7478,41.7478,300.0
2017-01-26 11:55:00,53.47,53.5,53.46,53.49,8608.0,41.74,41.7634,41.7322,41.7556,8608.0
2017-01-26 12:00:00,53.49,53.5,53.35,53.35,9724.0,41.7556,41.7634,41.6463,41.6463,9724.0
2017-01-26 12:05:00,53.35,53.36,53.28,53.35,14207.0,41.6463,41.6541,41.5917,41.6463,14207.0
2017-01-26 12:10:00,53.35,53.44,53.35,53.42,5043.0,41.6463,41.7166,41.6463,41.7009,5043.0
2017-01-26 12:15:00,53.43,53.45,53.39,53.4,7115.0,41.7087,41.7244,41.6775,41.6853,7115.0
2017-01-26 12:20:00,53.39,53.4,53.32,53.36,2463.0,41.6775,41.6853,41.6229,41.6541,2463.0
2017-01-26 12:25:00,53.32,53.38,53.28,53.38,17136.0,41.6229,41.6697,41.5917,41.6697,17136.0
2017-01-26 12:30:00,53.35,53.41,53.35,53.4,13135.0,41.6463,41.6931,41.6463,41.6853,13135.0
2017-01-26 12:35:00,53.39,53.41,53.31,53.35,33360.0,41.6775,41.6931,41.6151,41.6463,33360.0
2017-01-26 12:40:00,53.37,53.37,53.1,53.11,95729.0,41.6619,41.6619,41.4511,41.4589,95729.0
2017-01-26 12:45:00,53.12,53.2,53.11,53.18,18396.0,41.4668,41.5292,41.4589,41.5136,18396.0
2017-01-26 12:50:00,53.18,53.2,53.17,53.19,9584.0,41.5136,41.5292,41.5058,41.5214,9584.0
2017-01-26 12:55:00,53.19,53.23,53.18,53.19,8148.0,41.5214,41.5526,41.5136,41.5214,8148.0
2017-01-26 13:00:00,53.2,53.2,53.18,53.19,16947.0,41.5292,41.5292,41.5136,41.5214,16947.0
2017-01-26 13:05:00,53.19,53.22,53.18,53.19,10005.0,41.5214,41.5448,41.5136,41.5214,10005.0
2017-01-26 13:10:00,53.19,53.19,53.13,53.13,6403.0,41.5214,41.5214,41.4746,41.4746,6403.0
2017-01-26 13:15:00,53.12,53.12,52.99,53.04,18418.0,41.4668,41.4668,41.3653,41.4043,18418.0
2017-01-26 13:20:00,53.0,53.1,52.99,53.1,9938.0,41.3731,41.4511,41.3653,41.4511,9938.0
2017-01-26 13:25:00,53.1,53.1,52.99,53.03,10020.0,41.4511,41.4511,41.3653,41.3965,10020.0
2017-01-26 13:30:00,53.03,53.04,52.99,53.02,7480.0,41.3965,41.4043,41.3653,41.3887,7480.0
2017-01-26 13:35:00,53.01,53.02,52.99,53.01,15353.0,41.3809,41.3887,41.3653,41.3809,15353.0
2017-01-26 13:40:00,53.0,53.02,52.93,52.95,28172.0,41.3731,41.3887,41.3184,41.334,28172.0
2017-01-26 13:45:00,52.95,52.95,52.87,52.87,18556.0,41.334,41.334,41.2716,41.2716,18556.0
2017-01-26 13:50:00,52.87,52.93,52.87,52.91,12209.0,41.2716,41.3184,41.2716,41.3028,12209.0
2017-01-26 13:55:00,52.91,52.91,52.87,52.9,5650.0,41.3028,41.3028,41.2716,41.295,5650.0
2017-01-26 14:00:00,52.91,52.91,52.85,52.85,27292.0,41.3028,41.3028,41.256,41.256,27292.0
2017-01-26 14:05:00,52.85,52.91,52.79,52.8,28397.0,41.256,41.3028,41.2091,41.217,28397.0
2017-01-26 14:10:00,52.79,52.8,52.73,52.79,23060.0,41.2091,41.217,41.1623,41.2091,23060.0
2017-01-26 14:15:00,52.77,52.79,52.76,52.79,5890.0,41.1935,41.2091,41.1857,41.2091,5890.0
2017-01-26 14:20:00,52.79,52.83,52.77,52.83,6109.0,41.2091,41.2404,41.1935,41.2404,6109.0
2017-01-26 14:25:00,52.83,52.91,52.82,52.91,9179.0,41.2404,41.3028,41.2326,41.3028,9179.0
2017-01-26 14:30:00,52.9,52.95,52.9,52.95,11456.0,41.295,41.334,41.295,41.334,11456.0
2017-01-26 14:35:00,52.95,53.02,52.94,52.99,13296.0,41.334,41.3887,41.3262,41.3653,13296.0
2017-01-26 14:40:00,52.99,53.0,52.98,53.0,18550.0,41.3653,41.3731,41.3575,41.3731,18550.0
2017-01-26 14:45:00,53.0,53.0,52.97,52.98,18516.0,41.3731,41.3731,41.3497,41.3575,18516.0
2017-01-26 14:50:00,52.99,53.0,52.96,52.97,25220.0,41.3653,41.3731,41.3419,41.3497,25220.0
2017-01-26 14:55:00,52.98,52.98,52.77,52.77,5758.0,41.3575,41.3575,41.1935,41.1935,5758.0
2017-01-26 15:00:00,52.8,52.8,52.68,52.77,13102.0,41.217,41.217,41.1233,41.1935,13102.0
2017-01-26 15:05:00,52.76,52.76,52.71,52.72,14946.0,41.1857,41.1857,41.1467,41.1545,14946.0
2017-01-26 15:10:00,52.73,52.74,52.71,52.73,19268.0,41.1623,41.1701,41.1467,41.1623,19268.0
2017-01-26 15:15:00,52.73,52.75,52.71,52.73,21394.0,41.1623,41.1779,41.1467,41.1623,21394.0
2017-01-26 15:20:00,52.72,52.74,52.66,52.67,45363.0,41.1545,41.1701,41.1077,41.1155,45363.0
2017-01-26 15:25:00,52.67,52.68,52.65,52.68,18904.0,41.1155,41.1233,41.0999,41.1233,18904.0
2017-01-26 15:30:00,52.67,52.68,52.6,52.61,30201.0,41.1155,41.1233,41.0608,41.0686,30201.0
2017-01-26 15:35:00,52.6,52.63,52.6,52.61,34656.0,41.0608,41.0842,41.0608,41.0686,34656.0
2017-01-26 15:40:00,52.61,52.62,52.5,52.52,80556.0,41.0686,41.0764,40.9828,40.9984,80556.0
2017-01-26 15:45:00,52.52,52.52,52.35,52.37,90993.0,40.9984,40.9984,40.8657,40.8813,90993.0
2017-01-26 15:50:00,52.38,52.47,52.37,52.38,159969.0,40.8891,40.9593,40.8813,40.8891,159969.0
2017-01-26 15:55:00,52.38,52.46,52.35,52.36,151522.0,40.8891,40.9515,40.8657,40.8735,151522.0
2017-01-27 09:30:00,52.63,52.81,52.55,52.77,21547.0,41.0842,41.2248,41.0218,41.1935,21547.0
2017-01-27 09:35:00,52.83,52.83,52.26,52.28,59808.0,41.2404,41.2404,40.7954,40.811,59808.0
2017-01-27 09:40:00,52.28,52.37,52.15,52.37,39208.0,40.811,40.8813,40.7095,40.8813,39208.0
2017-01-27 09:45:00,52.36,52.36,51.92,52.01,40943.0,40.8735,40.8735,40.53,40.6003,40943.0
2017-01-27 09:50:00,52.02,52.11,51.96,52.08,15119.0,40.6081,40.6783,40.5612,40.6549,15119.0
2017-01-27 09:55:00,52.06,52.09,51.99,52.05,19461.0,40.6393,40.6627,40.5846,40.6315,19461.0
2017-01-27 10:00:00,52.08,52.1,52.01,52.01,12776.0,40.6549,40.6705,40.6003,40.6003,12776.0
2017-01-27 10:05:00,52.04,52.08,51.99,51.99,24370.0,40.6237,40.6549,40.5846,40.5846,24370.0
2017-01-27 10:10:00,51.98,52.07,51.86,52.05,37256.0,40.5768,40.6471,40.4832,40.6315,37256.0
2017-01-27 10:15:00,52.03,52.04,51.84,51.89,17461.0,40.6159,40.6237,40.4676,40.5066,17461.0
2017-01-27 10:20:00,51.9,51.97,51.88,51.97,10954.0,40.5144,40.569,40.4988,40.569,10954.0
2017-01-27 10:25:00,51.96,51.99,51.88,51.88,17051.0,40.5612,40.5846,40.4988,40.4988,17051.0
2017-01-27 10:30:00,51.89,51.94,51.86,51.89,10522.0,40.5066,40.5456,40.4832,40.5066,10522.0
2017-01-27 10:35:00,51.9,52.05,51.87,52.02,12279.0,40.5144,40.6315,40.491,40.6081,12279.0
2017-01-27 10:40:00,52.03,52.15,52.01,52.15,28664.0,40.6159,40.7095,40.6003,40.7095,28664.0
2017-01-27 10:45:00,52.13,52.17,52.02,52.02,22182.0,40.6939,40.7252,40.6081,40.6081,22182.0
2017-01-27 10:50:00,52.01,52.03,51.84,51.84,10937.0,40.6003,40.6159,40.4676,40.4676,10937.0
2017-01-27 10:55:00,51.83,51.88,51.74,51.74,8148.0,40.4598,40.4988,40.3895,40.3895,8148.0
2017-01-27 11:00:00,51.73,51.76,51.7,51.75,11845.0,40.3817,40.4051,40.3583,40.3973,11845.0
2017-01-27 11:05:00,51.76,51.77,51.54,51.54,23151.0,40.4051,40.4129,40.2334,40.2334,23151.0
2017-01-27 11:10:00,51.58,51.63,51.54,51.56,29759.0,40.2646,40.3036,40.2334,40.249,29759.0
2017-01-27 11:15:00,51.54,51.57,51.44,51.45,35003.0,40.2334,40.2568,40.1553,40.1631,35003.0
2017-01-27 11:20:00,51.47,51.49,51.36,51.43,19387.0,40.1787,40.1943,40.0929,40.1475,19387.0
2017-01-27 11:25:00,51.44,51.47,51.4,51.41,23086.0,40.1553,40.1787,40.1241,40.1319,23086.0
2017-01-27 11:30:00,51.42,51.42,51.29,51.3,12792.0,40.1397,40.1397,40.0382,40.046,12792.0
2017-01-27 11:35:00,51.29,51.32,51.21,51.23,13458.0,40.0382,40.0616,39.9758,39.9914,13458.0
2017-01-27 11:40:00,51.21,51.24,51.15,51.24,19597.0,39.9758,39.9992,39.9289,39.9992,19597.0
2017-01-27 11:45:00,51.25,51.29,51.19,51.2,13322.0,40.007,40.0382,39.9602,39.968,13322.0
2017-01-27 11:50:00,51.21,51.28,51.19,51.27,25837.0,39.9758,40.0304,39.9602,40.0226,25837.0
2017-01-27 11:55:00,51.26,51.37,51.26,51.37,9216.0,40.0148,40.1007,40.0148,40.1007,9216.0
2017-01-27 12:00:00,51.4,51.45,51.36,51.41,23007.0,40.1241,40.1631,40.0929,40.1319,23007.0
2017-01-27 12:05:00,51.42,51.42,51.31,51.31,25538.0,40.1397,40.1397,40.0538,40.0538,25538.0
2017-01-27 12:10:00,51.33,51.43,51.32,51.37,5593.0,40.0694,40.1475,40.0616,40.1007,5593.0
2017-01-27 12:15:00,51.35,51.37,51.3,51.36,13005.0,40.0851,40.1007,40.046,40.0929,13005.0
2017-01-27 12:20:00,51.37,51.37,51.3,51.33,8903.0,40.1007,40.1007,40.046,40.0694,8903.0
2017-01-27 12:25:00,51.32,51.38,51.3,51.33,20145.0,40.0616,40.1085,40.046,40.0694,20145.0
2017-01-27 12:30:00,51.33,51.37,51.27,51.31,14142.0,40.0694,40.1007,40.0226,40.0538,14142.0
2017-01-27 12:35:00,51.31,51.34,51.28,51.31,43384.0,40.0538,40.0772,40.0304,40.0538,43384.0
2017-01-27 12:40:00,51.31,51.31,51.11,51.17,24129.0,40.0538,40.0538,39.8977,39.9445,24129.0
2017-01-27 12:45:00,51.16,51.23,51.13,51.13,7520.0,39.9367,39.9914,39.9133,39.9133,7520.0
2017-01-27 12:50:00,51.13,51.28,51.11,51.23,34214.0,39.9133,40.0304,39.8977,39.9914,34214.0
2017-01-27 12:55:00,51.26,51.27,51.19,51.23,5600.0,40.0148,40.0226,39.9602,39.9914,5600.0
2017-01-27 13:00:00,51.22,51.31,51.19,51.28,17628.0,39.9836,40.0538,39.9602,40.0304,17628.0
2017-01-27 13:05:00,51.3,51.3,51.21,51.21,10102.0,40.046,40.046,39.9758,39.9758,10102.0
2017-01-27 13:10:00,51.23,51.23,51.13,51.17,22438.0,39.9914,39.9914,39.9133,39.9445,22438.0
2017-01-27 13:15:00,51.17,51.2,51.12,51.17,22536.0,39.9445,39.968,39.9055,39.9445,22536.0
2017-01-27 13:20:00,51.2,51.24,51.14,51.24,10592.0,39.968,39.9992,39.9211,39.9992,10592.0
2017-01-27 13:25:00,51.24,51.35,51.21,51.35,12151.0,39.9992,40.0851,39.9758,40.0851,12151.0
2017-01-27 13:30:00,51.38,51.41,51.34,51.38,6500.0,40.1085,40.1319,40.0772,40.1085,6500.0
2017-01-27 13:35:00,51.38,51.39,51.35,51.38,5093.0,40.1085,40.1163,40.0851,40.1085,5093.0
2017-01-27 13:40:00,51.38,51.48,51.37,51.48,10027.0,40.1085,40.1865,40.1007,40.1865,10027.0
2017-01-27 13:45:00,51.49,51.49,51.4,51.43,5622.0,40.1943,40.1943,40.1241,40.1475,5622.0
2017-01-27 13:50:00,51.42,51.44,51.39,51.4,32220.0,40.1397,40.1553,40.1163,40.1241,32220.0
2017-01-27 13:55:00,51.41,51.42,51.39,51.41,7240.0,40.1319,40.1397,40.1163,40.1319,7240.0
2017-01-27 14:00:00,51.41,51.46,51.4,51.46,11272.0,40.1319,40.1709,40.1241,40.1709,11272.0
2017-01-27 14:05:00,51.45,51.45,51.4,51.45,9158.0,40.1631,40.1631,40.1241,40.1631,9158.0
2017-01-27 14:10:00,51.46,51.48,51.4,51.43,7331.0,40.1709,40.1865,40.1241,40.1475,7331.0
2017-01-27 14:15:00,51.43,51.44,51.37,51.38,15996.0,40.1475,40.1553,40.1007,40.1085,15996.0
2017-01-27 14:20:00,51.36,51.43,51.36,51.43,31579.0,40.0929,40.1475,40.0929,40.1475,31579.0
2017-01-27 14:25:00,51.45,51.45,51.24,51.25,12490.0,40.1631,40.1631,39.9992,40.007,12490.0
2017-01-27 14:30:00,51.27,51.4,51.18,51.4,68274.0,40.0226,40.1241,39.9523,40.1241,68274.0
2017-01-27 14:35:00,51.4,51.44,51.37,51.4,21422.0,40.1241,40.1553,40.1007,40.1241,21422.0
2017-01-27 14:40:00,51.4,51.51,51.4,51.46,18801.0,40.1241,40.21,40.1241,40.1709,18801.0
2017-01-27 14:45:00,51.45,51.49,51.42,51.44,19440.0,40.1631,40.1943,40.1397,40.1553,19440.0
2017-01-27 14:50:00,51.44,51.47,51.42,51.45,20554.0,40.1553,40.1787,40.1397,40.1631,20554.0
2017-01-27 14:55:00,51.44,51.44,51.33,51.35,24405.0,40.1553,40.1553,40.0694,40.0851,24405.0
2017-01-27 15:00:00,51.35,51.36,51.27,51.31,27932.0,40.0851,40.0929,40.0226,40.0538,27932.0
2017-01-27 15:05:00,51.33,51.41,51.32,51.4,21281.0,40.0694,40.1319,40.0616,40.1241,21281.0
2017-01-27 15:10:00,51.39,51.41,51.38,51.38,14020.0,40.1163,40.1319,40.1085,40.1085,14020.0
2017-01-27 15:15:00,51.38,51.43,51.35,51.35,28279.0,40.1085,40.1475,40.0851,40.0851,28279.0
2017-01-27 15:20:00,51.35,51.35,51.23,51.23,11890.0,40.0851,40.0851,39.9914,39.9914,11890.0
2017-01-27 15:25:00,51.23,51.29,51.21,51.26,52114.0,39.9914,40.0382,39.9758,40.0148,52114.0
2017-01-27 15:30:00,51.26,51.38,51.26,51.38,29732.0,40.0148,40.1085,40.0148,40.1085,29732.0
2017-01-27 15:35:00,51.37,51.42,51.36,51.36,19434.0,40.1007,40.1397,40.0929,40.0929,19434.0
2017-01-27 15:40:00,51.36,51.36,51.3,51.34,26156.0,40.0929,40.0929,40.046,40.0772,26156.0
2017-01-27 15:45:00,51.34,51.36,51.32,51.36,33936.0,40.0772,40.0929,40.0616,40.0929,33936.0
2017-01-27 15:50:00,51.36,51.36,51.33,51.34,60338.0,40.0929,40.0929,40.0694,40.0772,60338.0
2017-01-27 15:55:00,51.34,51.36,51.28,51.3,142179.0,40.0772,40.0929,40.0304,40.046,142179.0
2017-01-30 09:30:00,52.36,52.73,51.32,51.5,114731.0,40.8735,41.1623,40.0616,40.2021,114731.0
2017-01-30 09:35:00,51.49,51.76,51.35,51.35,66042.0,40.1943,40.4051,40.0851,40.0851,66042.0
2017-01-30 09:40:00,51.29,51.43,51.09,51.22,72492.0,40.0382,40.1475,39.8821,39.9836,72492.0
2017-01-30 09:45:00,51.26,51.34,51.15,51.26,50716.0,40.0148,40.0772,39.9289,40.0148,50716.0
2017-01-30 09:50:00,51.28,51.35,50.96,51.18,110892.0,40.0304,40.0851,39.7806,39.9523,110892.0
2017-01-30 09:55:00,51.22,51.54,51.17,51.34,54218.0,39.9836,40.2334,39.9445,40.0772,54218.0
2017-01-30 10:00:00,51.35,51.91,51.34,51.78,89757.0,40.0851,40.5222,40.0772,40.4207,89757.0
2017-01-30 10:05:00,51.78,52.0,51.63,51.74,62703.0,40.4207,40.5925,40.3036,40.3895,62703.0
2017-01-30 10:10:00,51.75,51.88,51.65,51.84,97684.0,40.3973,40.4988,40.3192,40.4676,97684.0
2017-01-30 10:15:00,51.83,51.83,51.44,51.51,33065.0,40.4598,40.4598,40.1553,40.21,33065.0
2017-01-30 10:20:00,51.52,51.6,51.48,51.48,23253.0,40.2178,40.2802,40.1865,40.1865,23253.0
2017-01-30 10:25:00,51.47,51.5,51.4,51.47,22491.0,40.1787,40.2021,40.1241,40.1787,22491.0
2017-01-30 10:30:00,51.47,51.79,51.45,51.75,35706.0,40.1787,40.4285,40.1631,40.3973,35706.0
2017-01-30 10:35:00,51.77,51.77,51.47,51.52,44000.0,40.4129,40.4129,40.1787,40.2178,44000.0
2017-01-30 10:40:00,51.47,51.66,51.47,51.58,29437.0,40.1787,40.327,40.1787,40.2646,29437.0
2017-01-30 10:45:00,51.58,51.59,51.44,51.44,17103.0,40.2646,40.2724,40.1553,40.1553,17103.0
2017-01-30 10:50:00,51.45,51.53,51.32,51.37,69483.0,40.1631,40.2256,40.0616,40.1007,69483.0
2017-01-30 10:55:00,51.34,51.41,51.34,51.39,16536.0,40.0772,40.1319,40.0772,40.1163,16536.0
2017-01-30 11:00:00,51.37,51.5,51.36,51.45,17214.0,40.1007,40.2021,40.0929,40.1631,17214.0
2017-01-30 11:05:00,51.46,51.57,51.45,51.55,30107.0,40.1709,40.2568,40.1631,40.2412,30107.0
2017-01-30 11:10:00,51.54,51.85,51.54,51.84,19561.0,40.2334,40.4754,40.2334,40.4676,19561.0
2017-01-30 11:15:00,51.83,51.94,51.79,51.91,10178.0,40.4598,40.5456,40.4285,40.5222,10178.0
2017-01-30 11:20:00,51.92,51.92,51.73,51.75,14246.0,40.53,40.53,40.3817,40.3973,14246.0
2017-01-30 11:25:00,51.73,51.73,51.52,51.52,30650.0,40.3817,40.3817,40.2178,40.2178,30650.0
2017-01-30 11:30:00,51.52,51.62,51.48,51.56,19224.0,40.2178,40.2958,40.1865,40.249,19224.0
2017-01-30 11:35:00,51.59,51.68,51.59,51.67,13206.0,40.2724,40.3427,40.2724,40.3349,13206.0
2017-01-30 11:40:00,51.66,51.74,51.6,51.7,31599.0,40.327,40.3895,40.2802,40.3583,31599.0
2017-01-30 11:45:00,51.71,51.86,51.69,51.86,18136.0,40.3661,40.4832,40.3505,40.4832,18136.0
2017-01-30 11:50:00,51.84,51.91,51.75,51.88,12235.0,40.4676,40.5222,40.3973,40.4988,12235.0
2017-01-30 11:55:00,51.89,52.14,51.89,52.13,31737.0,40.5066,40.7017,40.5066,40.6939,31737.0
2017-01-30 12:00:00,52.15,52.23,52.06,52.14,15053.0,40.7095,40.772,40.6393,40.7017,15053.0
2017-01-30 12:05:00,52.13,52.35,52.12,52.3,46896.0,40.6939,40.8657,40.6861,40.8266,46896.0
2017-01-30 12:10:00,52.3,52.39,52.23,52.31,33142.0,40.8266,40.8969,40.772,40.8344,33142.0
2017-01-30 12:15:00,52.3,52.31,52.19,52.22,29788.0,40.8266,40.8344,40.7408,40.7642,29788.0
2017-01-30 12:20:00,52.21,52.21,52.04,52.07,23874.0,40.7564,40.7564,40.6237,40.6471,23874.0
2017-01-30 12:25:00,52.06,52.09,51.91,51.91,25428.0,40.6393,40.6627,40.5222,40.5222,25428.0
2017-01-30 12:30:00,51.91,51.94,51.78,51.89,27977.0,40.5222,40.5456,40.4207,40.5066,27977.0
2017-01-30 12:35:00,51.88,51.96,51.86,51.93,13427.0,40.4988,40.5612,40.4832,40.5378,13427.0
2017-01-30 12:40:00,51.91,51.92,51.87,51.91,8647.0,40.5222,40.53,40.491,40.5222,8647.0
2017-01-30 12:45:00,51.91,51.96,51.86,51.88,15665.0,40.5222,40.5612,40.4832,40.4988,15665.0
2017-01-30 12:50:00,51.84,51.94,51.84,51.87,6017.0,40.4676,40.5456,40.4676,40.491,6017.0
2017-01-30 12:55:00,51.89,51.89,51.8,51.86,10366.0,40.5066,40.5066,40.4363,40.4832,10366.0
2017-01-30 13:00:00,51.85,51.89,51.8,51.83,9227.0,40.4754,40.5066,40.4363,40.4598,9227.0
2017-01-30 13:05:00,51.83,51.88,51.83,51.88,5102.0,40.4598,40.4988,40.4598,40.4988,5102.0
2017-01-30 13:10:00,51.88,52.04,51.88,52.01,13570.0,40.4988,40.6237,40.4988,40.6003,13570.0
2017-01-30 13:15:00,51.96,51.96,51.9,51.93,7500.0,40.5612,40.5612,40.5144,40.5378,7500.0
2017-01-30 13:20:00,51.9,51.95,51.9,51.92,7219.0,40.5144,40.5534,40.5144,40.53,7219.0
2017-01-30 13:25:00,51.92,52.0,51.91,51.97,6514.0,40.53,40.5925,40.5222,40.569,6514.0
2017-01-30 13:30:00,52.0,52.0,51.9,51.9,8114.0,40.5925,40.5925,40.5144,40.5144,8114.0
2017-01-30 13:35:00,51.9,51.9,51.72,51.72,13711.0,40.5144,40.5144,40.3739,40.3739,13711.0
2017-01-30 13:40:00,51.73,51.76,51.7,51.75,7604.0,40.3817,40.4051,40.3583,40.3973,7604.0
2017-01-30 13:45:00,51.73,51.83,51.7,51.81,20958.0,40.3817,40.4598,40.3583,40.4441,20958.0
2017-01-30 13:50:00,51.82,51.82,51.7,51.74,7815.0,40.4519,40.4519,40.3583,40.3895,7815.0
2017-01-30 13:55:00,51.76,51.76,51.67,51.73,15351.0,40.4051,40.4051,40.3349,40.3817,15351.0
2017-01-30 14:00:00,51.74,51.84,51.73,51.8,13630.0,40.3895,40.4676,40.3817,40.4363,13630.0
2017-01-30 14:05:00,51.8,51.84,51.75,51.84,19441.0,40.4363,40.4676,40.3973,40.4676,19441.0
2017-01-30 14:10:00,51.85,51.98,51.83,51.95,25260.0,40.4754,40.5768,40.4598,40.5534,25260.0
2017-01-30 14:15:00,51.97,52.0,51.97,51.98,11455.0,40.569,40.5925,40.569,40.5768,11455.0
2017-01-30 14:20:00,52.0,52.06,52.0,52.02,18333.0,40.5925,40.6393,40.5925,40.6081,18333.0
2017-01-30 14:25:00,51.99,52.05,51.99,52.01,8691.0,40.5846,40.6315,40.5846,40.6003,8691.0
2017-01-30 14:30:00,52.01,52.04,51.98,52.03,19757.0,40.6003,40.6237,40.5768,40.6159,19757.0
2017-01-30 14:35:00,52.0,52.02,51.95,51.99,21416.0,40.5925,40.6081,40.5534,40.5846,21416.0
2017-01-30 14:40:00,52.01,52.02,51.97,52.01,19909.0,40.6003,40.6081,40.569,40.6003,19909.0
2017-01-30 14:45:00,52.0,52.06,51.97,52.02,20606.0,40.5925,40.6393,40.569,40.6081,20606.0
2017-01-30 14:50:00,52.01,52.06,51.96,52.0,17046.0,40.6003,40.6393,40.5612,40.5925,17046.0
2017-01-30 14:55:00,51.99,52.04,51.98,52.04,9300.0,40.5846,40.6237,40.5768,40.6237,9300.0
2017-01-30 15:00:00,52.02,52.04,51.99,52.02,14348.0,40.6081,40.6237,40.5846,40.6081,14348.0
2017-01-30 15:05:00,52.02,52.06,52.01,52.04,13209.0,40.6081,40.6393,40.6003,40.6237,13209.0
2017-01-30 15:10:00,52.04,52.05,52.02,52.03,11343.0,40.6237,40.6315,40.6081,40.6159,11343.0
2017-01-30 15:15:00,52.02,52.03,52.01,52.03,15306.0,40.6081,40.6159,40.6003,40.6159,15306.0
2017-01-30 15:20:00,52.03,52.07,52.02,52.03,16963.0,40.6159,40.6471,40.6081,40.6159,16963.0
2017-01-30 15:25:00,52.04,52.05,52.03,52.04,10700.0,40.6237,40.6315,40.6159,40.6237,10700.0
2017-01-30 15:30:00,52.05,52.1,52.04,52.06,20642.0,40.6315,40.6705,40.6237,40.6393,20642.0
2017-01-30 15:35:00,52.06,52.07,52.04,52.06,33783.0,40.6393,40.6471,40.6237,40.6393,33783.0
2017-01-30 15:40:00,52.06,52.12,52.04,52.1,43763.0,40.6393,40.6861,40.6237,40.6705,43763.0
2017-01-30 15:45:00,52.1,52.28,52.1,52.26,50023.0,40.6705,40.811,40.6705,40.7954,50023.0
2017-01-30 15:50:00,52.26,52.28,52.24,52.26,87747.0,40.7954,40.811,40.7798,40.7954,87747.0
2017-01-30 15:55:00,52.25,52.27,52.12,52.13,92523.0,40.7876,40.8032,40.6861,40.6939,92523.0
2017-01-31 09:30:00,49.91,49.98,49.33,49.5,310571.0,38.961,39.0156,38.5082,38.6409,310571.0
2017-01-31 09:35:00,49.48,49.99,49.43,49.82,138120.0,38.6253,39.0234,38.5863,38.8907,138120.0
2017-01-31 09:40:00,49.87,50.85,49.85,50.8,176296.0,38.9297,39.6947,38.9141,39.6557,176296.0
2017-01-31 09:45:00,50.77,51.25,50.45,51.0,147353.0,39.6323,40.007,39.3825,39.8118,147353.0
2017-01-31 09:50:00,50.93,50.96,50.52,50.53,43487.0,39.7572,39.7806,39.4371,39.4449,43487.0
2017-01-31 09:55:00,50.53,50.56,50.29,50.39,43613.0,39.4449,39.4684,39.2576,39.3357,43613.0
2017-01-31 10:00:00,50.39,50.56,50.24,50.34,37796.0,39.3357,39.4684,39.2186,39.2966,37796.0
2017-01-31 10:05:00,50.35,50.9,50.35,50.9,35773.0,39.3044,39.7338,39.3044,39.7338,35773.0
2017-01-31 10:10:00,50.9,50.98,50.75,50.91,18453.0,39.7338,39.7962,39.6167,39.7416,18453.0
2017-01-31 10:15:00,50.91,51.02,50.8,51.02,27716.0,39.7416,39.8274,39.6557,39.8274,27716.0
2017-01-31 10:20:00,50.99,51.08,50.86,51.04,32521.0,39.804,39.8743,39.7025,39.8431,32521.0
2017-01-31 10:25:00,51.04,51.27,51.04,51.13,71424.0,39.8431,40.0226,39.8431,39.9133,71424.0
2017-01-31 10:30:00,51.13,51.4,51.06,51.37,76199.0,39.9133,40.1241,39.8587,40.1007,76199.0
2017-01-31 10:35:00,51.37,51.45,51.14,51.14,32610.0,40.1007,40.1631,39.9211,39.9211,32610.0
2017-01-31 10:40:00,51.14,51.14,50.76,50.82,32387.0,39.9211,39.9211,39.6245,39.6713,32387.0
2017-01-31 10:45:00,50.79,50.93,50.63,50.67,48052.0,39.6479,39.7572,39.523,39.5542,48052.0
2017-01-31 10:50:00,50.67,50.69,50.5,50.61,43470.0,39.5542,39.5698,39.4215,39.5074,43470.0
2017-01-31 10:55:00,50.61,50.69,50.55,50.64,65880.0,39.5074,39.5698,39.4606,39.5308,65880.0
2017-01-31 11:00:00,50.65,50.8,50.61,50.77,39634.0,39.5386,39.6557,39.5074,39.6323,39634.0
2017-01-31 11:05:00,50.78,50.8,50.69,50.79,50659.0,39.6401,39.6557,39.5698,39.6479,50659.0
2017-01-31 11:10:00,50.79,50.8,50.74,50.8,46053.0,39.6479,39.6557,39.6089,39.6557,46053.0
2017-01-31 11:15:00,50.8,50.8,50.67,50.75,52010.0,39.6557,39.6557,39.5542,39.6167,52010.0
2017-01-31 11:20:00,50.75,50.76,50.64,50.67,23718.0,39.6167,39.6245,39.5308,39.5542,23718.0
2017-01-31 11:25:00,50.66,50.72,50.61,50.67,22433.0,39.5464,39.5933,39.5074,39.5542,22433.0
2017-01-31 11:30:00,50.7,50.72,50.58,50.65,22850.0,39.5776,39.5933,39.484,39.5386,22850.0
2017-01-31 11:35:00,50.65,50.7,50.58,50.69,15010.0,39.5386,39.5776,39.484,39.5698,15010.0
2017-01-31 11:40:00,50.68,50.75,50.67,50.68,20585.0,39.562,39.6167,39.5542,39.562,20585.0
2017-01-31 11:45:00,50.69,50.72,50.6,50.61,19574.0,39.5698,39.5933,39.4996,39.5074,19574.0
2017-01-31 11:50:00,50.6,50.66,50.58,50.58,18259.0,39.4996,39.5464,39.484,39.484,18259.0
2017-01-31 11:55:00,50.6,50.63,50.58,50.61,11942.0,39.4996,39.523,39.484,39.5074,11942.0
2017-01-31 12:00:00,50.59,50.62,50.52,50.55,18980.0,39.4918,39.5152,39.4371,39.4606,18980.0
2017-01-31 12:05:00,50.54,50.55,50.45,50.51,29640.0,39.4527,39.4606,39.3825,39.4293,29640.0
2017-01-31 12:10:00,50.5,50.51,50.46,50.47,15558.0,39.4215,39.4293,39.3903,39.3981,15558.0
2017-01-31 12:15:00,50.47,50.49,50.4,50.46,17919.0,39.3981,39.4137,39.3435,39.3903,17919.0
2017-01-31 12:20:00,50.46,50.49,50.43,50.49,23918.0,39.3903,39.4137,39.3669,39.4137,23918.0
2017-01-31 12:25:00,50.48,50.5,50.46,50.48,16101.0,39.4059,39.4215,39.3903,39.4059,16101.0
2017-01-31 12:30:00,50.5,50.54,50.47,50.47,11949.0,39.4215,39.4527,39.3981,39.3981,11949.0
2017-01-31 12:35:00,50.48,50.5,50.47,50.5,9038.0,39.4059,39.4215,39.3981,39.4215,9038.0
2017-01-31 12:40:00,50.49,50.57,50.49,50.55,26563.0,39.4137,39.4762,39.4137,39.4606,26563.0
2017-01-31 12:45:00,50.55,50.57,50.54,50.56,16544.0,39.4606,39.4762,39.4527,39.4684,16544.0
2017-01-31 12:50:00,50.56,50.66,50.55,50.64,18770.0,39.4684,39.5464,39.4606,39.5308,18770.0
2017-01-31 12:55:00,50.65,50.68,50.63,50.65,9206.0,39.5386,39.562,39.523,39.5386,9206.0
2017-01-31 13:00:00,50.65,50.66,50.6,50.6,8424.0,39.5386,39.5464,39.4996,39.4996,8424.0
2017-01-31 13:05:00,50.59,50.62,50.56,50.59,11124.0,39.4918,39.5152,39.4684,39.4918,11124.0
2017-01-31 13:10:00,50.6,50.6,50.46,50.52,8948.0,39.4996,39.4996,39.3903,39.4371,8948.0
2017-01-31 13:15:00,50.51,50.51,50.45,50.48,7125.0,39.4293,39.4293,39.3825,39.4059,7125.0
2017-01-31 13:20:00,50.48,50.65,50.48,50.65,10140.0,39.4059,39.5386,39.4059,39.5386,10140.0
2017-01-31 13:25:00,50.63,50.66,50.6,50.66,11942.0,39.523,39.5464,39.4996,39.5464,11942.0
2017-01-31 13:30:00,50.67,50.68,50.61,50.64,23439.0,39.5542,39.562,39.5074,39.5308,23439.0
2017-01-31 13:35:00,50.65,50.68,50.61,50.68,23217.0,39.5386,39.562,39.5074,39.562,23217.0
2017-01-31 13:40:00,50.69,50.76,50.67,50.71,84830.0,39.5698,39.6245,39.5542,39.5855,84830.0
2017-01-31 13:45:00,50.72,50.8,50.7,50.75,27274.0,39.5933,39.6557,39.5776,39.6167,27274.0
2017-01-31 13:50:00,50.75,50.76,50.67,50.67,20877.0,39.6167,39.6245,39.5542,39.5542,20877.0
2017-01-31 13:55:00,50.68,50.71,50.61,50.7,24813.0,39.562,39.5855,39.5074,39.5776,24813.0
2017-01-31 14:00:00,50.71,50.74,50.64,50.68,24713.0,39.5855,39.6089,39.5308,39.562,24713.0
2017-01-31 14:05:00,50.68,50.71,50.6,50.64,122943.0,39.562,39.5855,39.4996,39.5308,122943.0
2017-01-31 14:10:00,50.64,50.86,50.64,50.82,42793.0,39.5308,39.7025,39.5308,39.6713,42793.0
2017-01-31 14:15:00,50.82,50.88,50.77,50.87,19316.0,39.6713,39.7182,39.6323,39.7104,19316.0
2017-01-31 14:20:00,50.88,51.07,50.88,51.07,15022.0,39.7182,39.8665,39.7182,39.8665,15022.0
2017-01-31 14:25:00,51.07,51.2,51.05,51.18,21249.0,39.8665,39.968,39.8509,39.9523,21249.0
2017-01-31 14:30:00,51.19,51.19,51.03,51.03,59138.0,39.9602,39.9602,39.8353,39.8353,59138.0
2017-01-31 14:35:00,51.04,51.08,51.04,51.06,26791.0,39.8431,39.8743,39.8431,39.8587,26791.0
2017-01-31 14:40:00,51.05,51.08,51.02,51.05,36442.0,39.8509,39.8743,39.8274,39.8509,36442.0
2017-01-31 14:45:00,51.05,51.09,51.04,51.08,39194.0,39.8509,39.8821,39.8431,39.8743,39194.0
2017-01-31 14:50:00,51.08,51.37,51.07,51.26,88480.0,39.8743,40.1007,39.8665,40.0148,88480.0
2017-01-31 14:55:00,51.27,51.52,51.26,51.52,36204.0,40.0226,40.2178,40.0148,40.2178,36204.0
2017-01-31 15:00:00,51.5,51.62,51.43,51.59,99970.0,40.2021,40.2958,40.1475,40.2724,99970.0
2017-01-31 15:05:00,51.58,51.62,51.53,51.55,43996.0,40.2646,40.2958,40.2256,40.2412,43996.0
2017-01-31 15:10:00,51.53,51.55,51.46,51.51,41077.0,40.2256,40.2412,40.1709,40.21,41077.0
2017-01-31 15:15:00,51.52,51.7,51.52,51.7,26710.0,40.2178,40.3583,40.2178,40.3583,26710.0
2017-01-31 15:20:00,51.68,51.75,51.61,51.72,48702.0,40.3427,40.3973,40.288,40.3739,48702.0
2017-01-31 15:25:00,51.72,51.72,51.53,51.54,25118.0,40.3739,40.3739,40.2256,40.2334,25118.0
2017-01-31 15:30:00,51.55,51.58,51.52,51.57,42947.0,40.2412,40.2646,40.2178,40.2568,42947.0
2017-01-31 15:35:00,51.56,51.62,51.54,51.57,35715.0,40.249,40.2958,40.2334,40.2568,35715.0
2017-01-31 15:40:00,51.57,51.75,51.57,51.72,50977.0,40.2568,40.3973,40.2568,40.3739,50977.0
2017-01-31 15:45:00,51.72,51.78,51.6,51.64,89741.0,40.3739,40.4207,40.2802,40.3114,89741.0
2017-01-31 15:50:00,51.63,51.69,51.59,51.6,109654.0,40.3036,40.3505,40.2724,40.2802,109654.0
2017-01-31 15:55:00,51.59,51.62,51.5,51.6,198291.0,40.2724,40.2958,40.2021,40.2802,198291.0
2017-02-01 09:30:00,51.61,52.04,51.55,52.04,53684.0,40.288,40.6237,40.2412,40.6237,53684.0
2017-02-01 09:35:00,52.06,52.21,51.66,51.81,42347.0,40.6393,40.7564,40.327,40.4441,42347.0
2017-02-01 09:40:00,51.76,51.8,51.52,51.54,8251.0,40.4051,40.4363,40.2178,40.2334,8251.0
2017-02-01 09:45:00,51.57,51.57,51.23,51.23,10707.0,40.2568,40.2568,39.9914,39.9914,10707.0
2017-02-01 09:50:00,51.27,51.54,51.26,51.5,11540.0,40.0226,40.2334,40.0148,40.2021,11540.0
2017-02-01 09:55:00,51.47,51.53,51.34,51.34,14910.0,40.1787,40.2256,40.0772,40.0772,14910.0
2017-02-01 10:00:00,51.34,51.45,51.15,51.16,27132.0,40.0772,40.1631,39.9289,39.9367,27132.0
2017-02-01 10:05:00,51.16,51.21,50.89,50.97,37253.0,39.9367,39.9758,39.726,39.7884,37253.0
2017-02-01 10:10:00,50.92,50.97,50.77,50.77,14802.0,39.7494,39.7884,39.6323,39.6323,14802.0
2017-02-01 10:15:00,50.82,50.94,50.81,50.93,14032.0,39.6713,39.765,39.6635,39.7572,14032.0
2017-02-01 10:20:00,50.92,50.92,50.81,50.85,17531.0,39.7494,39.7494,39.6635,39.6947,17531.0
2017-02-01 10:25:00,50.81,50.97,50.8,50.93,28922.0,39.6635,39.7884,39.6557,39.7572,28922.0
2017-02-01 10:30:00,50.97,50.97,50.75,50.75,9890.0,39.7884,39.7884,39.6167,39.6167,9890.0
2017-02-01 10:35:00,50.77,50.77,50.42,50.42,32056.0,39.6323,39.6323,39.3591,39.3591,32056.0
2017-02-01 10:40:00,50.42,50.5,50.4,50.44,17375.0,39.3591,39.4215,39.3435,39.3747,17375.0
2017-02-01 10:45:00,50.46,50.46,50.28,50.38,18145.0,39.3903,39.3903,39.2498,39.3278,18145.0
2017-02-01 10:50:00,50.4,50.73,50.32,50.68,68576.0,39.3435,39.6011,39.281,39.562,68576.0
2017-02-01 10:55:00,50.73,50.77,50.53,50.59,22242.0,39.6011,39.6323,39.4449,39.4918,22242.0
2017-02-01 11:00:00,50.59,50.72,50.57,50.62,33349.0,39.4918,39.5933,39.4762,39.5152,33349.0
2017-02-01 11:05:00,50.59,50.71,50.53,50.61,21150.0,39.4918,39.5855,39.4449,39.5074,21150.0
2017-02-01 11:10:00,50.64,50.78,50.46,50.75,71384.0,39.5308,39.6401,39.3903,39.6167,71384.0
2017-02-01 11:15:00,50.75,50.78,50.63,50.65,33207.0,39.6167,39.6401,39.523,39.5386,33207.0
2017-02-01 11:20:00,50.66,50.67,50.61,50.62,10641.0,39.5464,39.5542,39.5074,39.5152,10641.0
2017-02-01 11:25:00,50.63,50.68,50.53,50.68,31867.0,39.523,39.562,39.4449,39.562,31867.0
2017-02-01 11:30:00,50.68,50.7,50.46,50.48,31240.0,39.562,39.5776,39.3903,39.4059,31240.0
2017-02-01 11:35:00,50.49,50.63,50.49,50.63,34610.0,39.4137,39.523,39.4137,39.523,34610.0
2017-02-01 11:40:00,50.64,50.67,50.58,50.58,22422.0,39.5308,39.5542,39.484,39.484,22422.0
2017-02-01 11:45:00,50.57,50.77,50.57,50.63,30076.0,39.4762,39.6323,39.4762,39.523,30076.0
2017-02-01 11:50:00,50.62,50.77,50.6,50.76,9622.0,39.5152,39.6323,39.4996,39.6245,9622.0
2017-02-01 11:55:00,50.74,50.76,50.72,50.72,10229.0,39.6089,39.6245,39.5933,39.5933,10229.0
2017-02-01 12:00:00,50.74,50.77,50.7,50.71,14327.0,39.6089,39.6323,39.5776,39.5855,14327.0
2017-02-01 12:05:00,50.71,50.9,50.71,50.9,14550.0,39.5855,39.7338,39.5855,39.7338,14550.0
2017-02-01 12:10:00,50.89,50.89,50.82,50.86,6344.0,39.726,39.726,39.6713,39.7025,6344.0
2017-02-01 12:15:00,50.88,50.91,50.86,50.89,6971.0,39.7182,39.7416,39.7025,39.726,6971.0
2017-02-01 12:20:00,50.88,50.94,50.85,50.93,11753.0,39.7182,39.765,39.6947,39.7572,11753.0
2017-02-01 12:25:00,50.93,51.06,50.93,51.06,11393.0,39.7572,39.8587,39.7572,39.8587,11393.0
2017-02-01 12:30:00,51.05,51.2,51.05,51.16,18082.0,39.8509,39.968,39.8509,39.9367,18082.0
2017-02-01 12:35:00,51.16,51.21,51.15,51.18,18152.0,39.9367,39.9758,39.9289,39.9523,18152.0
2017-02-01 12:40:00,51.18,51.18,51.1,51.15,6475.0,39.9523,39.9523,39.8899,39.9289,6475.0
2017-02-01 12:45:00,51.17,51.27,51.17,51.22,15046.0,39.9445,40.0226,39.9445,39.9836,15046.0
2017-02-01 12:50:00,51.23,51.25,51.19,51.24,4400.0,39.9914,40.007,39.9602,39.9992,4400.0
2017-02-01 12:55:00,51.22,51.26,51.21,51.24,3862.0,39.9836,40.0148,39.9758,39.9992,3862.0
2017-02-01 13:00:00,51.24,51.26,51.11,51.18,7951.0,39.9992,40.0148,39.8977,39.9523,7951.0
2017-02-01 13:05:00,51.2,51.22,51.13,51.2,4909.0,39.968,39.9836,39.9133,39.968,4909.0
2017-02-01 13:10:00,51.18,51.19,51.1,51.12,4806.0,39.9523,39.9602,39.8899,39.9055,4806.0
2017-02-01 13:15:00,51.15,51.19,51.15,51.19,4400.0,39.9289,39.9602,39.9289,39.9602,4400.0
2017-02-01 13:20:00,51.17,51.25,51.16,51.24,7930.0,39.9445,40.007,39.9367,39.9992,7930.0
2017-02-01 13:25:00,51.24,51.27,51.21,51.24,4672.0,39.9992,40.0226,39.9758,39.9992,4672.0
2017-02-01 13:30:00,51.23,51.34,51.23,51.32,7031.0,39.9914,40.0772,39.9914,40.0616,7031.0
2017-02-01 13:35:00,51.32,51.37,51.3,51.3,12913.0,40.0616,40.1007,40.046,40.046,12913.0
2017-02-01 13:40:00,51.28,51.33,51.25,51.32,9916.0,40.0304,40.0694,40.007,40.0616,9916.0
2017-02-01 13:45:00,51.32,51.33,51.28,51.33,4950.0,40.0616,40.0694,40.0304,40.0694,4950.0
2017-02-01 13:50:00,51.34,51.36,51.28,51.3,7682.0,40.0772,40.0929,40.0304,40.046,7682.0
2017-02-01 13:55:00,51.29,51.38,51.28,51.35,15410.0,40.0382,40.1085,40.0304,40.0851,15410.0
2017-02-01 14:00:00,51.32,51.44,51.22,51.24,24409.0,40.0616,40.1553,39.9836,39.9992,24409.0
2017-02-01 14:05:00,51.26,51.43,51.24,51.37,13140.0,40.0148,40.1475,39.9992,40.1007,13140.0
2017-02-01 14:10:00,51.38,51.6,51.38,51.58,11695.0,40.1085,40.2802,40.1085,40.2646,11695.0
2017-02-01 14:15:00,51.6,51.6,51.45,51.49,17398.0,40.2802,40.2802,40.1631,40.1943,17398.0
2017-02-01 14:20:00,51.49,51.49,51.35,51.36,5650.0,40.1943,40.1943,40.0851,40.0929,5650.0
2017-02-01 14:25:00,51.34,51.4,51.28,51.29,6380.0,40.0772,40.1241,40.0304,40.0382,6380.0
2017-02-01 14:30:00,51.28,51.28,51.07,51.07,6902.0,40.0304,40.0304,39.8665,39.8665,6902.0
2017-02-01 14:35:00,51.1,51.15,51.06,51.12,10706.0,39.8899,39.9289,39.8587,39.9055,10706.0
2017-02-01 14:40:00,51.11,51.14,51.07,51.07,8601.0,39.8977,39.9211,39.8665,39.8665,8601.0
2017-02-01 14:45:00,51.05,51.06,50.96,51.0,11878.0,39.8509,39.8587,39.7806,39.8118,11878.0
2017-02-01 14:50:00,51.01,51.04,50.95,51.02,12269.0,39.8196,39.8431,39.7728,39.8274,12269.0
2017-02-01 14:55:00,51.0,51.08,50.96,51.08,11837.0,39.8118,39.8743,39.7806,39.8743,11837.0
2017-02-01 15:00:00,51.08,51.09,51.0,51.01,8499.0,39.8743,39.8821,39.8118,39.8196,8499.0
2017-02-01 15:05:00,51.02,51.08,50.92,50.98,13628.0,39.8274,39.8743,39.7494,39.7962,13628.0
2017-02-01 15:10:00,50.98,51.02,50.94,50.95,9056.0,39.7962,39.8274,39.765,39.7728,9056.0
2017-02-01 15:15:00,50.95,51.0,50.94,50.99,12038.0,39.7728,39.8118,39.765,39.804,12038.0
2017-02-01 15:20:00,51.0,51.07,51.0,51.07,7913.0,39.8118,39.8665,39.8118,39.8665,7913.0
2017-02-01 15:25:00,51.07,51.13,51.05,51.13,13282.0,39.8665,39.9133,39.8509,39.9133,13282.0
2017-02-01 15:30:00,51.13,51.2,51.12,51.18,27636.0,39.9133,39.968,39.9055,39.9523,27636.0
2017-02-01 15:35:00,51.19,51.24,51.19,51.23,17533.0,39.9602,39.9992,39.9602,39.9914,17533.0
2017-02-01 15:40:00,51.23,51.27,51.21,51.25,39662.0,39.9914,40.0226,39.9758,40.007,39662.0
2017-02-01 15:45:00,51.27,51.29,51.21,51.22,25679.0,40.0226,40.0382,39.9758,39.9836,25679.0
2017-02-01 15:50:00,51.23,51.25,51.18,51.23,44619.0,39.9914,40.007,39.9523,39.9914,44619.0
2017-02-01 15:55:00,51.23,51.28,51.19,51.19,58775.0,39.9914,40.0304,39.9602,39.9602,58775.0
2017-02-02 09:30:00,51.01,51.2,50.8,50.96,28657.0,39.8196,39.968,39.6557,39.7806,28657.0
2017-02-02 09:35:00,50.89,51.05,50.78,50.83,26877.0,39.726,39.8509,39.6401,39.6791,26877.0
2017-02-02 09:40:00,50.83,50.91,50.81,50.89,10420.0,39.6791,39.7416,39.6635,39.726,10420.0
2017-02-02 09:45:00,50.9,50.9,50.74,50.8,24430.0,39.7338,39.7338,39.6089,39.6557,24430.0
2017-02-02 09:50:00,50.79,50.8,50.62,50.7,14984.0,39.6479,39.6557,39.5152,39.5776,14984.0
2017-02-02 09:55:00,50.71,50.9,50.69,50.85,24284.0,39.5855,39.7338,39.5698,39.6947,24284.0
2017-02-02 10:00:00,50.84,50.87,50.7,50.73,10077.0,39.6869,39.7104,39.5776,39.6011,10077.0
2017-02-02 10:05:00,50.73,50.83,50.63,50.83,13895.0,39.6011,39.6791,39.523,39.6791,13895.0
2017-02-02 10:10:00,50.85,50.93,50.82,50.92,17054.0,39.6947,39.7572,39.6713,39.7494,17054.0
2017-02-02 10:15:00,50.93,50.96,50.85,50.85,10342.0,39.7572,39.7806,39.6947,39.6947,10342.0
2017-02-02 10:20:00,50.84,50.84,50.72,50.77,5142.0,39.6869,39.6869,39.5933,39.6323,5142.0
2017-02-02 10:25:00,50.72,50.76,50.68,50.68,6864.0,39.5933,39.6245,39.562,39.562,6864.0
2017-02-02 10:30:00,50.69,50.72,50.63,50.63,7400.0,39.5698,39.5933,39.523,39.523,7400.0
2017-02-02 10:35:00,50.68,50.86,50.66,50.85,23185.0,39.562,39.7025,39.5464,39.6947,23185.0
2017-02-02 10:40:00,50.85,50.98,50.83,50.98,20441.0,39.6947,39.7962,39.6791,39.7962,20441.0
2017-02-02 10:45:00,50.98,51.13,50.92,51.13,22783.0,39.7962,39.9133,39.7494,39.9133,22783.0
2017-02-02 10:50:00,51.15,51.21,51.08,51.2,18729.0,39.9289,39.9758,39.8743,39.968,18729.0
2017-02-02 10:55:00,51.23,51.27,51.2,51.25,7865.0,39.9914,40.0226,39.968,40.007,7865.0
2017-02-02 11:00:00,51.26,51.41,51.22,51.23,46343.0,40.0148,40.1319,39.9836,39.9914,46343.0
2017-02-02 11:05:00,51.21,51.21,50.99,50.99,14060.0,39.9758,39.9758,39.804,39.804,14060.0
2017-02-02 11:10:00,50.99,51.1,50.97,51.02,88424.0,39.804,39.8899,39.7884,39.8274,88424.0
2017-02-02 11:15:00,51.02,51.05,50.97,50.97,10770.0,39.8274,39.8509,39.7884,39.7884,10770.0
2017-02-02 11:20:00,50.96,51.02,50.95,51.0,14161.0,39.7806,39.8274,39.7728,39.8118,14161.0
2017-02-02 11:25:00,50.99,50.99,50.89,50.91,18563.0,39.804,39.804,39.726,39.7416,18563.0
2017-02-02 11:30:00,50.89,50.92,50.84,50.84,7943.0,39.726,39.7494,39.6869,39.6869,7943.0
2017-02-02 11:35:00,50.84,50.89,50.83,50.84,11153.0,39.6869,39.726,39.6791,39.6869,11153.0
2017-02-02 11:40:00,50.83,50.94,50.83,50.9,14779.0,39.6791,39.765,39.6791,39.7338,14779.0
2017-02-02 11:45:00,50.88,50.92,50.84,50.86,23545.0,39.7182,39.7494,39.6869,39.7025,23545.0
2017-02-02 11:50:00,50.86,50.86,50.71,50.76,10911.0,39.7025,39.7025,39.5855,39.6245,10911.0
2017-02-02 11:55:00,50.75,50.76,50.63,50.68,25839.0,39.6167,39.6245,39.523,39.562,25839.0
2017-02-02 12:00:00,50.68,50.8,50.65,50.8,10212.0,39.562,39.6557,39.5386,39.6557,10212.0
2017-02-02 12:05:00,50.8,50.92,50.79,50.91,6563.0,39.6557,39.7494,39.6479,39.7416,6563.0
2017-02-02 12:10:00,50.91,51.0,50.91,51.0,16881.0,39.7416,39.8118,39.7416,39.8118,16881.0
2017-02-02 12:15:00,51.02,51.08,51.02,51.08,5575.0,39.8274,39.8743,39.8274,39.8743,5575.0
2017-02-02 12:20:00,51.1,51.1,51.05,51.08,6382.0,39.8899,39.8899,39.8509,39.8743,6382.0
2017-02-02 12:25:00,51.1,51.13,51.05,51.11,5889.0,39.8899,39.9133,39.8509,39.8977,5889.0
2017-02-02 12:30:00,51.1,51.17,51.09,51.15,10681.0,39.8899,39.9445,39.8821,39.9289,10681.0
2017-02-02 12:35:00,51.12,51.18,51.1,51.18,3400.0,39.9055,39.9523,39.8899,39.9523,3400.0
2017-02-02 12:40:00,51.2,51.25,51.17,51.25,9179.0,39.968,40.007,39.9445,40.007,9179.0
2017-02-02 12:45:00,51.23,51.23,51.17,51.17,3846.0,39.9914,39.9914,39.9445,39.9445,3846.0
2017-02-02 12:50:00,51.16,51.17,51.05,51.05,4038.0,39.9367,39.9445,39.8509,39.8509,4038.0
2017-02-02 12:55:00,51.04,51.09,51.04,51.06,5114.0,39.8431,39.8821,39.8431,39.8587,5114.0
2017-02-02 13:00:00,51.08,51.1,51.08,51.08,1200.0,39.8743,39.8899,39.8743,39.8743,1200.0
2017-02-02 13:05:00,51.08,51.1,51.05,51.1,4175.0,39.8743,39.8899,39.8509,39.8899,4175.0
2017-02-02 13:10:00,51.08,51.09,51.06,51.07,2450.0,39.8743,39.8821,39.8587,39.8665,2450.0
2017-02-02 13:15:00,51.08,51.1,51.03,51.06,4128.0,39.8743,39.8899,39.8353,39.8587,4128.0
2017-02-02 13:20:00,51.05,51.05,51.02,51.03,2898.0,39.8509,39.8509,39.8274,39.8353,2898.0
2017-02-02 13:25:00,51.03,51.03,50.98,50.98,4451.0,39.8353,39.8353,39.7962,39.7962,4451.0
2017-02-02 13:30:00,50.96,51.02,50.93,51.02,4229.0,39.7806,39.8274,39.7572,39.8274,4229.0
2017-02-02 13:35:00,51.01,51.03,50.97,51.0,7146.0,39.8196,39.8353,39.7884,39.8118,7146.0
2017-02-02 13:40:00,51.01,51.17,51.01,51.12,7527.0,39.8196,39.9445,39.8196,39.9055,7527.0
2017-02-02 13:45:00,51.13,51.18,51.09,51.15,8620.0,39.9133,39.9523,39.8821,39.9289,8620.0
2017-02-02 13:50:00,51.15,51.18,51.09,51.09,5511.0,39.9289,39.9523,39.8821,39.8821,5511.0
2017-02-02 13:55:00,51.11,51.12,51.05,51.12,10527.0,39.8977,39.9055,39.8509,39.9055,10527.0
2017-02-02 14:00:00,51.08,51.09,51.0,51.01,6919.0,39.8743,39.8821,39.8118,39.8196,6919.0
2017-02-02 14:05:00,51.0,51.0,50.92,50.95,1500.0,39.8118,39.8118,39.7494,39.7728,1500.0
2017-02-02 14:10:00,50.93,50.97,50.91,50.91,7000.0,39.7572,39.7884,39.7416,39.7416,7000.0
2017-02-02 14:15:00,50.92,50.92,50.8,50.8,8706.0,39.7494,39.7494,39.6557,39.6557,8706.0
2017-02-02 14:20:00,50.82,50.83,50.76,50.83,7274.0,39.6713,39.6791,39.6245,39.6791,7274.0
2017-02-02 14:25:00,50.83,50.85,50.76,50.76,4976.0,39.6791,39.6947,39.6245,39.6245,4976.0
2017-02-02 14:30:00,50.78,50.78,50.62,50.68,28451.0,39.6401,39.6401,39.5152,39.562,28451.0
2017-02-02 14:35:00,50.68,50.76,50.67,50.74,5515.0,39.562,39.6245,39.5542,39.6089,5515.0
2017-02-02 14:40:00,50.75,50.76,50.7,50.75,5303.0,39.6167,39.6245,39.5776,39.6167,5303.0
2017-02-02 14:45:00,50.75,50.78,50.72,50.73,7394.0,39.6167,39.6401,39.5933,39.6011,7394.0
2017-02-02 14:50:00,50.73,50.76,50.7,50.72,5624.0,39.6011,39.6245,39.5776,39.5933,5624.0
2017-02-02 14:55:00,50.72,50.75,50.7,50.72,5105.0,39.5933,39.6167,39.5776,39.5933,5105.0
2017-02-02 15:00:00,50.71,50.72,50.68,50.7,12641.0,39.5855,39.5933,39.562,39.5776,12641.0
2017-02-02 15:05:00,50.7,50.76,50.68,50.69,12031.0,39.5776,39.6245,39.562,39.5698,12031.0
2017-02-02 15:10:00,50.7,50.73,50.68,50.69,8632.0,39.5776,39.6011,39.562,39.5698,8632.0
2017-02-02 15:15:00,50.7,50.74,50.67,50.74,10986.0,39.5776,39.6089,39.5542,39.6089,10986.0
2017-02-02 15:20:00,50.74,50.75,50.7,50.71,10463.0,39.6089,39.6167,39.5776,39.5855,10463.0
2017-02-02 15:25:00,50.72,50.79,50.72,50.76,7622.0,39.5933,39.6479,39.5933,39.6245,7622.0
2017-02-02 15:30:00,50.76,50.78,50.7,50.74,18440.0,39.6245,39.6401,39.5776,39.6089,18440.0
2017-02-02 15:35:00,50.75,50.76,50.72,50.75,9999.0,39.6167,39.6245,39.5933,39.6167,9999.0
2017-02-02 15:40:00,50.75,50.78,50.74,50.77,14104.0,39.6167,39.6401,39.6089,39.6323,14104.0
2017-02-02 15:45:00,50.76,50.8,50.75,50.78,15229.0,39.6245,39.6557,39.6167,39.6401,15229.0
2017-02-02 15:50:00,50.79,50.79,50.75,50.79,19599.0,39.6479,39.6479,39.6167,39.6479,19599.0
2017-02-02 15:55:00,50.78,50.79,50.69,50.71,98207.0,39.6401,39.6479,39.5698,39.5855,98207.0
2017-02-03 09:30:00,51.12,51.42,51.07,51.37,26654.0,39.9055,40.1397,39.8665,40.1007,26654.0
2017-02-03 09:35:00,51.35,51.47,51.16,51.43,21278.0,40.0851,40.1787,39.9367,40.1475,21278.0
2017-02-03 09:40:00,51.43,51.74,51.36,51.5,48200.0,40.1475,40.3895,40.0929,40.2021,48200.0
2017-02-03 09:45:00,51.54,51.6,51.44,51.48,38694.0,40.2334,40.2802,40.1553,40.1865,38694.0
2017-02-03 09:50:00,51.5,51.7,51.48,51.64,20250.0,40.2021,40.3583,40.1865,40.3114,20250.0
2017-02-03 09:55:00,51.64,51.64,51.35,51.35,18569.0,40.3114,40.3114,40.0851,40.0851,18569.0
2017-02-03 10:00:00,51.38,51.68,51.36,51.57,84515.0,40.1085,40.3427,40.0929,40.2568,84515.0
2017-02-03 10:05:00,51.53,52.25,51.48,52.25,93837.0,40.2256,40.7876,40.1865,40.7876,93837.0
2017-02-03 10:10:00,52.25,52.25,51.95,52.12,64251.0,40.7876,40.7876,40.5534,40.6861,64251.0
2017-02-03 10:15:00,52.11,52.25,51.99,52.24,50164.0,40.6783,40.7876,40.5846,40.7798,50164.0
2017-02-03 10:20:00,52.24,52.24,52.09,52.18,38115.0,40.7798,40.7798,40.6627,40.733,38115.0
2017-02-03 10:25:00,52.18,52.28,51.93,51.93,32882.0,40.733,40.811,40.5378,40.5378,32882.0
2017-02-03 10:30:00,51.92,51.92,51.54,51.54,45377.0,40.53,40.53,40.2334,40.2334,45377.0
2017-02-03 10:35:00,51.55,51.62,51.44,51.44,62515.0,40.2412,40.2958,40.1553,40.1553,62515.0
2017-02-03 10:40:00,51.47,51.58,51.45,51.52,52251.0,40.1787,40.2646,40.1631,40.2178,52251.0
2017-02-03 10:45:00,51.52,51.56,51.43,51.5,39594.0,40.2178,40.249,40.1475,40.2021,39594.0
2017-02-03 10:50:00,51.52,51.52,51.34,51.4,65985.0,40.2178,40.2178,40.0772,40.1241,65985.0
2017-02-03 10:55:00,51.42,51.6,51.38,51.59,23209.0,40.1397,40.2802,40.1085,40.2724,23209.0
2017-02-03 11:00:00,51.59,51.81,51.59,51.81,36130.0,40.2724,40.4441,40.2724,40.4441,36130.0
2017-02-03 11:05:00,51.81,51.81,51.7,51.75,46225.0,40.4441,40.4441,40.3583,40.3973,46225.0
2017-02-03 11:10:00,51.75,51.76,51.69,51.71,13063.0,40.3973,40.4051,40.3505,40.3661,13063.0
2017-02-03 11:15:00,51.69,51.71,51.64,51.64,14987.0,40.3505,40.3661,40.3114,40.3114,14987.0
2017-02-03 11:20:00,51.64,51.73,51.63,51.66,19761.0,40.3114,40.3817,40.3036,40.327,19761.0
2017-02-03 11:25:00,51.66,51.75,51.66,51.75,4300.0,40.327,40.3973,40.327,40.3973,4300.0
2017-02-03 11:30:00,51.74,51.89,51.73,51.85,17619.0,40.3895,40.5066,40.3817,40.4754,17619.0
2017-02-03 11:35:00,51.86,51.94,51.84,51.86,17968.0,40.4832,40.5456,40.4676,40.4832,17968.0
2017-02-03 11:40:00,51.87,51.93,51.87,51.89,9367.0,40.491,40.5378,40.491,40.5066,9367.0
2017-02-03 11:45:00,51.9,51.9,51.69,51.75,30932.0,40.5144,40.5144,40.3505,40.3973,30932.0
2017-02-03 11:50:00,51.77,51.82,51.76,51.82,7129.0,40.4129,40.4519,40.4051,40.4519,7129.0
2017-02-03 11:55:00,51.82,51.88,51.78,51.84,13020.0,40.4519,40.4988,40.4207,40.4676,13020.0
2017-02-03 12:00:00,51.86,51.96,51.85,51.96,10297.0,40.4832,40.5612,40.4754,40.5612,10297.0
2017-02-03 12:05:00,51.95,51.96,51.89,51.94,18275.0,40.5534,40.5612,40.5066,40.5456,18275.0
2017-02-03 12:10:00,51.94,51.97,51.93,51.94,6354.0,40.5456,40.569,40.5378,40.5456,6354.0
2017-02-03 12:15:00,51.94,51.95,51.92,51.95,7883.0,40.5456,40.5534,40.53,40.5534,7883.0
2017-02-03 12:20:00,51.94,51.94,51.9,51.92,14504.0,40.5456,40.5456,40.5144,40.53,14504.0
2017-02-03 12:25:00,51.92,51.94,51.9,51.91,14236.0,40.53,40.5456,40.5144,40.5222,14236.0
2017-02-03 12:30:00,51.91,51.97,51.9,51.92,9398.0,40.5222,40.569,40.5144,40.53,9398.0
2017-02-03 12:35:00,51.91,51.91,51.85,51.86,14505.0,40.5222,40.5222,40.4754,40.4832,14505.0
2017-02-03 12:40:00,51.85,51.9,51.81,51.81,35815.0,40.4754,40.5144,40.4441,40.4441,35815.0
2017-02-03 12:45:00,51.81,51.84,51.8,51.83,8625.0,40.4441,40.4676,40.4363,40.4598,8625.0
2017-02-03 12:50:00,51.84,51.85,51.79,51.8,15675.0,40.4676,40.4754,40.4285,40.4363,15675.0
2017-02-03 12:55:00,51.8,51.8,51.73,51.76,14767.0,40.4363,40.4363,40.3817,40.4051,14767.0
2017-02-03 13:00:00,51.77,51.78,51.69,51.77,13660.0,40.4129,40.4207,40.3505,40.4129,13660.0
2017-02-03 13:05:00,51.76,51.76,51.7,51.74,9502.0,40.4051,40.4051,40.3583,40.3895,9502.0
2017-02-03 13:10:00,51.74,51.8,51.73,51.79,11714.0,40.3895,40.4363,40.3817,40.4285,11714.0
2017-02-03 13:15:00,51.8,51.82,51.75,51.76,6806.0,40.4363,40.4519,40.3973,40.4051,6806.0
2017-02-03 13:20:00,51.76,51.78,51.67,51.67,10254.0,40.4051,40.4207,40.3349,40.3349,10254.0
2017-02-03 13:25:00,51.69,51.79,51.67,51.77,11852.0,40.3505,40.4285,40.3349,40.4129,11852.0
2017-02-03 13:30:00,51.75,51.81,51.74,51.81,8433.0,40.3973,40.4441,40.3895,40.4441,8433.0
2017-02-03 13:35:00,51.82,51.82,51.76,51.77,7469.0,40.4519,40.4519,40.4051,40.4129,7469.0
2017-02-03 13:40:00,51.77,51.78,51.7,51.74,41708.0,40.4129,40.4207,40.3583,40.3895,41708.0
2017-02-03 13:45:00,51.74,51.78,51.74,51.75,18977.0,40.3895,40.4207,40.3895,40.3973,18977.0
2017-02-03 13:50:00,51.76,51.77,51.73,51.75,8302.0,40.4051,40.4129,40.3817,40.3973,8302.0
2017-02-03 13:55:00,51.74,51.75,51.65,51.65,16154.0,40.3895,40.3973,40.3192,40.3192,16154.0
2017-02-03 14:00:00,51.67,51.69,51.63,51.64,16417.0,40.3349,40.3505,40.3036,40.3114,16417.0
2017-02-03 14:05:00,51.64,51.64,51.6,51.63,14109.0,40.3114,40.3114,40.2802,40.3036,14109.0
2017-02-03 14:10:00,51.63,51.76,51.63,51.73,19048.0,40.3036,40.4051,40.3036,40.3817,19048.0
2017-02-03 14:15:00,51.72,51.73,51.69,51.71,10056.0,40.3739,40.3817,40.3505,40.3661,10056.0
2017-02-03 14:20:00,51.71,51.75,51.51,51.52,37401.0,40.3661,40.3973,40.21,40.2178,37401.0
2017-02-03 14:25:00,51.54,51.54,51.47,51.53,22561.0,40.2334,40.2334,40.1787,40.2256,22561.0
2017-02-03 14:30:00,51.53,51.58,51.53,51.57,16333.0,40.2256,40.2646,40.2256,40.2568,16333.0
2017-02-03 14:35:00,51.56,51.57,51.53,51.55,13304.0,40.249,40.2568,40.2256,40.2412,13304.0
2017-02-03 14:40:00,51.54,51.58,51.54,51.58,14402.0,40.2334,40.2646,40.2334,40.2646,14402.0
2017-02-03 14:45:00,51.57,51.61,51.56,51.61,16730.0,40.2568,40.288,40.249,40.288,16730.0
2017-02-03 14:50:00,51.61,51.64,51.59,51.64,12887.0,40.288,40.3114,40.2724,40.3114,12887.0
2017-02-03 14:55:00,51.64,51.66,51.64,51.65,10440.0,40.3114,40.327,40.3114,40.3192,10440.0
2017-02-03 15:00:00,51.65,51.71,51.65,51.7,20975.0,40.3192,40.3661,40.3192,40.3583,20975.0
2017-02-03 15:05:00,51.71,51.77,51.7,51.76,11966.0,40.3661,40.4129,40.3583,40.4051,11966.0
2017-02-03 15:10:00,51.77,51.83,51.77,51.83,19361.0,40.4129,40.4598,40.4129,40.4598,19361.0
2017-02-03 15:15:00,51.84,52.0,51.83,51.98,57502.0,40.4676,40.5925,40.4598,40.5768,57502.0
2017-02-03 15:20:00,51.99,52.0,51.95,51.99,31377.0,40.5846,40.5925,40.5534,40.5846,31377.0
2017-02-03 15:25:00,51.98,51.98,51.84,51.84,23311.0,40.5768,40.5768,40.4676,40.4676,23311.0
2017-02-03 15:30:00,51.84,51.85,51.78,51.81,25985.0,40.4676,40.4754,40.4207,40.4441,25985.0
2017-02-03 15:35:00,51.82,51.85,51.78,51.83,46026.0,40.4519,40.4754,40.4207,40.4598,46026.0
2017-02-03 15:40:00,51.84,51.85,51.81,51.82,28104.0,40.4676,40.4754,40.4441,40.4519,28104.0
2017-02-03 15:45:00,51.83,51.83,51.73,51.74,52260.0,40.4598,40.4598,40.3817,40.3895,52260.0
2017-02-03 15:50:00,51.74,51.77,51.7,51.75,60187.0,40.3895,40.4129,40.3583,40.3973,60187.0
2017-02-03 15:55:00,51.74,51.75,51.67,51.74,104173.0,40.3895,40.3973,40.3349,40.3895,104173.0
2017-02-06 09:30:00,51.35,52.08,51.34,52.08,28797.0,40.0851,40.6549,40.0772,40.6549,28797.0
2017-02-06 09:35:00,51.92,52.1,51.72,52.03,24350.0,40.53,40.6705,40.3739,40.6159,24350.0
2017-02-06 09:40:00,52.05,52.17,51.9,52.07,14110.0,40.6315,40.7252,40.5144,40.6471,14110.0
2017-02-06 09:45:00,52.07,52.19,51.99,52.11,14213.0,40.6471,40.7408,40.5846,40.6783,14213.0
2017-02-06 09:50:00,52.1,52.19,52.0,52.14,9913.0,40.6705,40.7408,40.5925,40.7017,9913.0
2017-02-06 09:55:00,52.13,52.14,52.06,52.09,12692.0,40.6939,40.7017,40.6393,40.6627,12692.0
2017-02-06 10:00:00,52.01,52.04,51.9,51.97,13782.0,40.6003,40.6237,40.5144,40.569,13782.0
2017-02-06 10:05:00,52.01,52.2,52.0,52.2,19802.0,40.6003,40.7486,40.5925,40.7486,19802.0
2017-02-06 10:10:00,52.2,52.25,52.15,52.24,19250.0,40.7486,40.7876,40.7095,40.7798,19250.0
2017-02-06 10:15:00,52.26,52.45,52.24,52.4,27836.0,40.7954,40.9437,40.7798,40.9047,27836.0
2017-02-06 10:20:00,52.41,52.58,52.4,52.51,23406.0,40.9125,41.0452,40.9047,40.9906,23406.0
2017-02-06 10:25:00,52.52,52.58,52.46,52.55,28550.0,40.9984,41.0452,40.9515,41.0218,28550.0
2017-02-06 10:30:00,52.52,52.61,52.41,52.44,66782.0,40.9984,41.0686,40.9125,40.9359,66782.0
2017-02-06 10:35:00,52.44,52.47,52.14,52.2,64924.0,40.9359,40.9593,40.7017,40.7486,64924.0
2017-02-06 10:40:00,52.18,52.2,52.11,52.2,11956.0,40.733,40.7486,40.6783,40.7486,11956.0
2017-02-06 10:45:00,52.2,52.27,52.12,52.12,20224.0,40.7486,40.8032,40.6861,40.6861,20224.0
2017-02-06 10:50:00,52.12,52.12,51.94,51.98,8757.0,40.6861,40.6861,40.5456,40.5768,8757.0
2017-02-06 10:55:00,51.99,52.07,51.93,52.07,25534.0,40.5846,40.6471,40.5378,40.6471,25534.0
2017-02-06 11:00:00,52.02,52.24,52.02,52.2,24601.0,40.6081,40.7798,40.6081,40.7486,24601.0
2017-02-06 11:05:00,52.23,52.29,52.23,52.23,14281.0,40.772,40.8188,40.772,40.772,14281.0
2017-02-06 11:10:00,52.23,52.24,52.18,52.2,52147.0,40.772,40.7798,40.733,40.7486,52147.0
2017-02-06 11:15:00,52.19,52.22,52.15,52.2,19952.0,40.7408,40.7642,40.7095,40.7486,19952.0
2017-02-06 11:20:00,52.21,52.24,52.17,52.24,7666.0,40.7564,40.7798,40.7252,40.7798,7666.0
2017-02-06 11:25:00,52.24,52.26,52.14,52.14,19537.0,40.7798,40.7954,40.7017,40.7017,19537.0
2017-02-06 11:30:00,52.16,52.24,52.14,52.15,23405.0,40.7174,40.7798,40.7017,40.7095,23405.0
2017-02-06 11:35:00,52.15,52.25,52.15,52.22,4500.0,40.7095,40.7876,40.7095,40.7642,4500.0
2017-02-06 11:40:00,52.21,52.24,52.16,52.22,13458.0,40.7564,40.7798,40.7174,40.7642,13458.0
2017-02-06 11:45:00,52.2,52.22,52.17,52.18,11776.0,40.7486,40.7642,40.7252,40.733,11776.0
2017-02-06 11:50:00,52.18,52.25,52.12,52.24,22681.0,40.733,40.7876,40.6861,40.7798,22681.0
2017-02-06 11:55:00,52.23,52.23,52.11,52.17,9400.0,40.772,40.772,40.6783,40.7252,9400.0
2017-02-06 12:00:00,52.13,52.21,52.08,52.08,25902.0,40.6939,40.7564,40.6549,40.6549,25902.0
2017-02-06 12:05:00,52.07,52.07,51.97,51.98,6990.0,40.6471,40.6471,40.569,40.5768,6990.0
2017-02-06 12:10:00,51.99,52.07,51.99,52.05,7254.0,40.5846,40.6471,40.5846,40.6315,7254.0
2017-02-06 12:15:00,52.05,52.05,51.95,52.03,17693.0,40.6315,40.6315,40.5534,40.6159,17693.0
2017-02-06 12:20:00,52.01,52.02,51.92,51.95,10052.0,40.6003,40.6081,40.53,40.5534,10052.0
2017-02-06 12:25:00,51.96,52.05,51.96,52.05,22626.0,40.5612,40.6315,40.5612,40.6315,22626.0
2017-02-06 12:30:00,52.03,52.03,51.96,51.98,32217.0,40.6159,40.6159,40.5612,40.5768,32217.0
2017-02-06 12:35:00,51.97,52.03,51.97,52.02,5442.0,40.569,40.6159,40.569,40.6081,5442.0
2017-02-06 12:40:00,52.03,52.05,51.96,51.98,13249.0,40.6159,40.6315,40.5612,40.5768,13249.0
2017-02-06 12:45:00,51.96,52.0,51.96,51.99,7642.0,40.5612,40.5925,40.5612,40.5846,7642.0
2017-02-06 12:50:00,51.99,52.03,51.97,52.03,15058.0,40.5846,40.6159,40.569,40.6159,15058.0
2017-02-06 12:55:00,52.03,52.03,51.97,51.99,18122.0,40.6159,40.6159,40.569,40.5846,18122.0
2017-02-06 13:00:00,51.98,52.03,51.84,51.84,22535.0,40.5768,40.6159,40.4676,40.4676,22535.0
2017-02-06 13:05:00,51.84,51.99,51.83,51.94,30618.0,40.4676,40.5846,40.4598,40.5456,30618.0
2017-02-06 13:10:00,51.92,52.03,51.92,52.01,30574.0,40.53,40.6159,40.53,40.6003,30574.0
2017-02-06 13:15:00,52.02,52.02,51.97,51.98,27004.0,40.6081,40.6081,40.569,40.5768,27004.0
2017-02-06 13:20:00,51.98,52.1,51.98,52.1,8906.0,40.5768,40.6705,40.5768,40.6705,8906.0
2017-02-06 13:25:00,52.1,52.11,52.04,52.08,7178.0,40.6705,40.6783,40.6237,40.6549,7178.0
2017-02-06 13:30:00,52.07,52.07,52.01,52.01,7367.0,40.6471,40.6471,40.6003,40.6003,7367.0
2017-02-06 13:35:00,52.03,52.04,51.99,51.99,10708.0,40.6159,40.6237,40.5846,40.5846,10708.0
2017-02-06 13:40:00,51.99,52.07,51.99,52.07,12664.0,40.5846,40.6471,40.5846,40.6471,12664.0
2017-02-06 13:45:00,52.06,52.06,52.04,52.06,6359.0,40.6393,40.6393,40.6237,40.6393,6359.0
2017-02-06 13:50:00,52.07,52.1,52.06,52.09,12754.0,40.6471,40.6705,40.6393,40.6627,12754.0
2017-02-06 13:55:00,52.08,52.09,52.06,52.09,4680.0,40.6549,40.6627,40.6393,40.6627,4680.0
2017-02-06 14:00:00,52.08,52.12,52.06,52.12,19695.0,40.6549,40.6861,40.6393,40.6861,19695.0
2017-02-06 14:05:00,52.13,52.13,52.01,52.06,38756.0,40.6939,40.6939,40.6003,40.6393,38756.0
2017-02-06 14:10:00,52.06,52.07,52.01,52.03,16376.0,40.6393,40.6471,40.6003,40.6159,16376.0
2017-02-06 14:15:00,52.04,52.05,52.0,52.04,18162.0,40.6237,40.6315,40.5925,40.6237,18162.0
2017-02-06 14:20:00,52.04,52.04,52.01,52.01,9051.0,40.6237,40.6237,40.6003,40.6003,9051.0
2017-02-06 14:25:00,52.01,52.02,51.95,52.02,11471.0,40.6003,40.6081,40.5534,40.6081,11471.0
2017-02-06 14:30:00,52.01,52.01,51.95,51.97,20679.0,40.6003,40.6003,40.5534,40.569,20679.0
2017-02-06 14:35:00,51.98,51.98,51.93,51.97,17334.0,40.5768,40.5768,40.5378,40.569,17334.0
2017-02-06 14:40:00,51.98,51.98,51.94,51.97,11848.0,40.5768,40.5768,40.5456,40.569,11848.0
2017-02-06 14:45:00,51.97,52.06,51.96,52.03,13371.0,40.569,40.6393,40.5612,40.6159,13371.0
2017-02-06 14:50:00,52.03,52.04,51.99,52.0,9724.0,40.6159,40.6237,40.5846,40.5925,9724.0
2017-02-06 14:55:00,52.0,52.03,51.99,52.03,10179.0,40.5925,40.6159,40.5846,40.6159,10179.0
2017-02-06 15:00:00,52.03,52.04,52.0,52.03,11876.0,40.6159,40.6237,40.5925,40.6159,11876.0
2017-02-06 15:05:00,52.03,52.06,52.03,52.04,13557.0,40.6159,40.6393,40.6159,40.6237,13557.0
2017-02-06 15:10:00,52.05,52.06,52.04,52.05,11351.0,40.6315,40.6393,40.6237,40.6315,11351.0
2017-02-06 15:15:00,52.05,52.05,51.98,51.98,21797.0,40.6315,40.6315,40.5768,40.5768,21797.0
2017-02-06 15:20:00,51.98,51.98,51.93,51.97,13850.0,40.5768,40.5768,40.5378,40.569,13850.0
2017-02-06 15:25:00,51.97,52.01,51.97,52.0,23179.0,40.569,40.6003,40.569,40.5925,23179.0
2017-02-06 15:30:00,52.0,52.06,51.98,52.05,23102.0,40.5925,40.6393,40.5768,40.6315,23102.0
2017-02-06 15:35:00,52.05,52.15,52.05,52.14,57855.0,40.6315,40.7095,40.6315,40.7017,57855.0
2017-02-06 15:40:00,52.13,52.16,52.1,52.15,44100.0,40.6939,40.7174,40.6705,40.7095,44100.0
2017-02-06 15:45:00,52.15,52.2,52.12,52.14,56078.0,40.7095,40.7486,40.6861,40.7017,56078.0
2017-02-06 15:50:00,52.14,52.18,52.1,52.12,54604.0,40.7017,40.733,40.6705,40.6861,54604.0
2017-02-06 15:55:00,52.12,52.18,52.11,52.15,119359.0,40.6861,40.733,40.6783,40.7095,119359.0
2017-02-07 09:30:00,52.27,52.31,51.97,52.08,12311.0,40.8032,40.8344,40.569,40.6549,12311.0
2017-02-07 09:35:00,52.02,52.38,52.02,52.38,6634.0,40.6081,40.8891,40.6081,40.8891,6634.0
2017-02-07 09:40:00,52.34,52.38,52.23,52.29,11295.0,40.8579,40.8891,40.772,40.8188,11295.0
2017-02-07 09:45:00,52.27,52.3,52.15,52.22,10253.0,40.8032,40.8266,40.7095,40.7642,10253.0
2017-02-07 09:50:00,52.23,52.31,52.16,52.19,23777.0,40.772,40.8344,40.7174,40.7408,23777.0
2017-02-07 09:55:00,52.22,52.25,52.04,52.06,24217.0,40.7642,40.7876,40.6237,40.6393,24217.0
2017-02-07 10:00:00,52.06,52.12,52.0,52.1,14937.0,40.6393,40.6861,40.5925,40.6705,14937.0
2017-02-07 10:05:00,52.04,52.11,52.0,52.06,11134.0,40.6237,40.6783,40.5925,40.6393,11134.0
2017-02-07 10:10:00,52.06,52.18,52.06,52.12,12743.0,40.6393,40.733,40.6393,40.6861,12743.0
2017-02-07 10:15:00,52.13,52.16,52.1,52.15,9915.0,40.6939,40.7174,40.6705,40.7095,9915.0
2017-02-07 10:20:00,52.11,52.23,52.08,52.18,14469.0,40.6783,40.772,40.6549,40.733,14469.0
2017-02-07 10:25:00,52.18,52.2,52.11,52.16,14890.0,40.733,40.7486,40.6783,40.7174,14890.0
2017-02-07 10:30:00,52.14,52.17,52.09,52.14,16166.0,40.7017,40.7252,40.6627,40.7017,16166.0
2017-02-07 10:35:00,52.14,52.17,52.08,52.14,61386.0,40.7017,40.7252,40.6549,40.7017,61386.0
2017-02-07 10:40:00,52.12,52.17,52.1,52.14,20496.0,40.6861,40.7252,40.6705,40.7017,20496.0
2017-02-07 10:45:00,52.14,52.15,52.1,52.14,23272.0,40.7017,40.7095,40.6705,40.7017,23272.0
2017-02-07 10:50:00,52.14,52.16,52.12,52.15,26509.0,40.7017,40.7174,40.6861,40.7095,26509.0
2017-02-07 10:55:00,52.13,52.15,52.11,52.12,10393.0,40.6939,40.7095,40.6783,40.6861,10393.0
2017-02-07 11:00:00,52.12,52.15,52.04,52.13,66520.0,40.6861,40.7095,40.6237,40.6939,66520.0
2017-02-07 11:05:00,52.11,52.14,52.01,52.01,31451.0,40.6783,40.7017,40.6003,40.6003,31451.0
2017-02-07 11:10:00,52.01,52.03,51.82,51.84,12909.0,40.6003,40.6159,40.4519,40.4676,12909.0
2017-02-07 11:15:00,51.83,51.83,51.64,51.64,21041.0,40.4598,40.4598,40.3114,40.3114,21041.0
2017-02-07 11:20:00,51.66,51.7,51.57,51.59,42142.0,40.327,40.3583,40.2568,40.2724,42142.0
2017-02-07 11:25:00,51.6,51.68,51.54,51.63,48515.0,40.2802,40.3427,40.2334,40.3036,48515.0
2017-02-07 11:30:00,51.63,51.65,51.6,51.6,9019.0,40.3036,40.3192,40.2802,40.2802,9019.0
2017-02-07 11:35:00,51.59,51.66,51.54,51.65,13139.0,40.2724,40.327,40.2334,40.3192,13139.0
2017-02-07 11:40:00,51.66,51.66,51.57,51.62,9627.0,40.327,40.327,40.2568,40.2958,9627.0
2017-02-07 11:45:00,51.6,51.63,51.57,51.57,5000.0,40.2802,40.3036,40.2568,40.2568,5000.0
2017-02-07 11:50:00,51.58,51.59,51.52,51.53,34996.0,40.2646,40.2724,40.2178,40.2256,34996.0
2017-02-07 11:55:00,51.56,51.56,51.49,51.5,7893.0,40.249,40.249,40.1943,40.2021,7893.0
2017-02-07 12:00:00,51.49,51.49,51.36,51.46,19165.0,40.1943,40.1943,40.0929,40.1709,19165.0
2017-02-07 12:05:00,51.47,51.47,51.31,51.35,17662.0,40.1787,40.1787,40.0538,40.0851,17662.0
2017-02-07 12:10:00,51.35,51.41,51.29,51.29,8557.0,40.0851,40.1319,40.0382,40.0382,8557.0
2017-02-07 12:15:00,51.29,51.31,51.06,51.18,33746.0,40.0382,40.0538,39.8587,39.9523,33746.0
2017-02-07 12:20:00,51.17,51.24,51.05,51.15,26137.0,39.9445,39.9992,39.8509,39.9289,26137.0
2017-02-07 12:25:00,51.15,51.16,51.04,51.14,17110.0,39.9289,39.9367,39.8431,39.9211,17110.0
2017-02-07 12:30:00,51.13,51.25,51.13,51.2,10608.0,39.9133,40.007,39.9133,39.968,10608.0
2017-02-07 12:35:00,51.22,51.31,51.22,51.31,9325.0,39.9836,40.0538,39.9836,40.0538,9325.0
2017-02-07 12:40:00,51.3,51.32,51.17,51.23,9059.0,40.046,40.0616,39.9445,39.9914,9059.0
2017-02-07 12:45:00,51.25,51.28,51.08,51.08,25518.0,40.007,40.0304,39.8743,39.8743,25518.0
2017-02-07 12:50:00,51.07,51.16,51.06,51.12,16033.0,39.8665,39.9367,39.8587,39.9055,16033.0
2017-02-07 12:55:00,51.12,51.14,51.02,51.08,7354.0,39.9055,39.9211,39.8274,39.8743,7354.0
2017-02-07 13:00:00,51.07,51.09,51.02,51.05,9923.0,39.8665,39.8821,39.8274,39.8509,9923.0
2017-02-07 13:05:00,51.05,51.1,51.03,51.07,7111.0,39.8509,39.8899,39.8353,39.8665,7111.0
2017-02-07 13:10:00,51.05,51.17,51.05,51.17,7125.0,39.8509,39.9445,39.8509,39.9445,7125.0
2017-02-07 13:15:00,51.17,51.25,51.17,51.23,7286.0,39.9445,40.007,39.9445,39.9914,7286.0
2017-02-07 13:20:00,51.24,51.26,51.2,51.25,4632.0,39.9992,40.0148,39.968,40.007,4632.0
2017-02-07 13:25:00,51.25,51.31,51.25,51.29,11502.0,40.007,40.0538,40.007,40.0382,11502.0
2017-02-07 13:30:00,51.31,51.35,51.3,51.3,4986.0,40.0538,40.0851,40.046,40.046,4986.0
2017-02-07 13:35:00,51.27,51.29,51.25,51.29,8627.0,40.0226,40.0382,40.007,40.0382,8627.0
2017-02-07 13:40:00,51.27,51.31,51.25,51.26,9185.0,40.0226,40.0538,40.007,40.0148,9185.0
2017-02-07 13:45:00,51.26,51.31,51.22,51.23,24916.0,40.0148,40.0538,39.9836,39.9914,24916.0
2017-02-07 13:50:00,51.23,51.25,51.2,51.21,3789.0,39.9914,40.007,39.968,39.9758,3789.0
2017-02-07 13:55:00,51.17,51.25,51.15,51.16,5450.0,39.9445,40.007,39.9289,39.9367,5450.0
2017-02-07 14:00:00,51.17,51.21,51.15,51.17,8859.0,39.9445,39.9758,39.9289,39.9445,8859.0
2017-02-07 14:05:00,51.17,51.22,51.16,51.2,6812.0,39.9445,39.9836,39.9367,39.968,6812.0
2017-02-07 14:10:00,51.19,51.19,51.14,51.18,6490.0,39.9602,39.9602,39.9211,39.9523,6490.0
2017-02-07 14:15:00,51.21,51.22,51.16,51.18,7207.0,39.9758,39.9836,39.9367,39.9523,7207.0
2017-02-07 14:20:00,51.19,51.22,51.16,51.16,16562.0,39.9602,39.9836,39.9367,39.9367,16562.0
2017-02-07 14:25:00,51.17,51.17,51.14,51.16,4070.0,39.9445,39.9445,39.9211,39.9367,4070.0
2017-02-07 14:30:00,51.16,51.2,51.12,51.14,13490.0,39.9367,39.968,39.9055,39.9211,13490.0
2017-02-07 14:35:00,51.13,51.13,51.08,51.08,9840.0,39.9133,39.9133,39.8743,39.8743,9840.0
2017-02-07 14:40:00,51.1,51.1,51.03,51.03,13730.0,39.8899,39.8899,39.8353,39.8353,13730.0
2017-02-07 14:45:00,51.05,51.05,51.0,51.04,11210.0,39.8509,39.8509,39.8118,39.8431,11210.0
2017-02-07 14:50:00,51.06,51.07,51.01,51.03,10010.0,39.8587,39.8665,39.8196,39.8353,10010.0
2017-02-07 14:55:00,51.02,51.04,50.98,51.02,20092.0,39.8274,39.8431,39.7962,39.8274,20092.0
2017-02-07 15:00:00,51.02,51.1,51.02,51.09,10196.0,39.8274,39.8899,39.8274,39.8821,10196.0
2017-02-07 15:05:00,51.08,51.08,51.03,51.07,10904.0,39.8743,39.8743,39.8353,39.8665,10904.0
2017-02-07 15:10:00,51.07,51.1,51.04,51.08,8336.0,39.8665,39.8899,39.8431,39.8743,8336.0
2017-02-07 15:15:00,51.08,51.13,51.06,51.12,16684.0,39.8743,39.9133,39.8587,39.9055,16684.0
2017-02-07 15:20:00,51.11,51.12,51.05,51.05,12520.0,39.8977,39.9055,39.8509,39.8509,12520.0
2017-02-07 15:25:00,51.05,51.17,51.04,51.17,25290.0,39.8509,39.9445,39.8431,39.9445,25290.0
2017-02-07 15:30:00,51.17,51.18,51.12,51.14,25026.0,39.9445,39.9523,39.9055,39.9211,25026.0
2017-02-07 15:35:00,51.14,51.14,51.03,51.09,39444.0,39.9211,39.9211,39.8353,39.8821,39444.0
2017-02-07 15:40:00,51.09,51.11,51.06,51.08,17116.0,39.8821,39.8977,39.8587,39.8743,17116.0
2017-02-07 15:45:00,51.07,51.13,51.07,51.13,36130.0,39.8665,39.9133,39.8665,39.9133,36130.0
2017-02-07 15:50:00,51.13,51.18,51.13,51.16,47823.0,39.9133,39.9523,39.9133,39.9367,47823.0
2017-02-07 15:55:00,51.17,51.21,51.14,51.16,102061.0,39.9445,39.9758,39.9211,39.9367,102061.0
2017-02-08 09:30:00,51.15,51.15,50.77,50.77,15189.0,39.9289,39.9289,39.6323,39.6323,15189.0
2017-02-08 09:35:00,50.9,51.28,50.89,51.17,5157.0,39.7338,40.0304,39.726,39.9445,5157.0
2017-02-08 09:40:00,51.17,51.39,51.11,51.36,6873.0,39.9445,40.1163,39.8977,40.0929,6873.0
2017-02-08 09:45:00,51.31,51.35,51.08,51.15,8460.0,40.0538,40.0851,39.8743,39.9289,8460.0
2017-02-08 09:50:00,51.07,51.19,50.93,50.95,12700.0,39.8665,39.9602,39.7572,39.7728,12700.0
2017-02-08 09:55:00,50.99,51.02,50.86,51.01,12250.0,39.804,39.8274,39.7025,39.8196,12250.0
2017-02-08 10:00:00,51.01,51.03,50.75,50.75,15480.0,39.8196,39.8353,39.6167,39.6167,15480.0
2017-02-08 10:05:00,50.75,50.75,50.58,50.64,20877.0,39.6167,39.6167,39.484,39.5308,20877.0
2017-02-08 10:10:00,50.66,50.75,50.63,50.71,26045.0,39.5464,39.6167,39.523,39.5855,26045.0
2017-02-08 10:15:00,50.73,50.82,50.73,50.74,12496.0,39.6011,39.6713,39.6011,39.6089,12496.0
2017-02-08 10:20:00,50.71,50.81,50.7,50.74,16597.0,39.5855,39.6635,39.5776,39.6089,16597.0
2017-02-08 10:25:00,50.77,50.81,50.71,50.81,4992.0,39.6323,39.6635,39.5855,39.6635,4992.0
2017-02-08 10:30:00,50.8,50.97,50.8,50.83,10720.0,39.6557,39.7884,39.6557,39.6791,10720.0
2017-02-08 10:35:00,50.86,50.91,50.84,50.86,15537.0,39.7025,39.7416,39.6869,39.7025,15537.0
2017-02-08 10:40:00,50.87,51.04,50.81,51.04,9450.0,39.7104,39.8431,39.6635,39.8431,9450.0
2017-02-08 10:45:00,51.04,51.15,50.98,51.15,27314.0,39.8431,39.9289,39.7962,39.9289,27314.0
2017-02-08 10:50:00,51.15,51.16,51.03,51.05,6990.0,39.9289,39.9367,39.8353,39.8509,6990.0
2017-02-08 10:55:00,51.02,51.05,50.94,50.94,7060.0,39.8274,39.8509,39.765,39.765,7060.0
2017-02-08 11:00:00,50.96,51.24,50.96,51.16,36253.0,39.7806,39.9992,39.7806,39.9367,36253.0
2017-02-08 11:05:00,51.16,51.16,50.96,51.03,25096.0,39.9367,39.9367,39.7806,39.8353,25096.0
2017-02-08 11:10:00,51.03,51.15,51.03,51.08,6387.0,39.8353,39.9289,39.8353,39.8743,6387.0
2017-02-08 11:15:00,51.1,51.14,50.99,51.03,6000.0,39.8899,39.9211,39.804,39.8353,6000.0
2017-02-08 11:20:00,51.03,51.16,51.03,51.16,26760.0,39.8353,39.9367,39.8353,39.9367,26760.0
2017-02-08 11:25:00,51.16,51.3,51.15,51.16,12948.0,39.9367,40.046,39.9289,39.9367,12948.0
2017-02-08 11:30:00,51.14,51.26,51.14,51.21,12684.0,39.9211,40.0148,39.9211,39.9758,12684.0
2017-02-08 11:35:00,51.2,51.2,51.16,51.18,2928.0,39.968,39.968,39.9367,39.9523,2928.0
2017-02-08 11:40:00,51.18,51.29,51.18,51.25,5610.0,39.9523,40.0382,39.9523,40.007,5610.0
2017-02-08 11:45:00,51.24,51.25,51.2,51.23,6900.0,39.9992,40.007,39.968,39.9914,6900.0
2017-02-08 11:50:00,51.23,51.34,51.19,51.34,13147.0,39.9914,40.0772,39.9602,40.0772,13147.0
2017-02-08 11:55:00,51.32,51.39,51.28,51.32,18390.0,40.0616,40.1163,40.0304,40.0616,18390.0
2017-02-08 12:00:00,51.31,51.43,51.31,51.41,9983.0,40.0538,40.1475,40.0538,40.1319,9983.0
2017-02-08 12:05:00,51.43,51.45,51.4,51.41,7394.0,40.1475,40.1631,40.1241,40.1319,7394.0
2017-02-08 12:10:00,51.41,51.42,51.32,51.39,10517.0,40.1319,40.1397,40.0616,40.1163,10517.0
2017-02-08 12:15:00,51.39,51.41,51.37,51.39,10018.0,40.1163,40.1319,40.1007,40.1163,10018.0
2017-02-08 12:20:00,51.39,51.39,51.35,51.37,6044.0,40.1163,40.1163,40.0851,40.1007,6044.0
2017-02-08 12:25:00,51.36,51.36,51.23,51.26,10237.0,40.0929,40.0929,39.9914,40.0148,10237.0
2017-02-08 12:30:00,51.26,51.3,51.22,51.22,32380.0,40.0148,40.046,39.9836,39.9836,32380.0
2017-02-08 12:35:00,51.21,51.32,51.2,51.28,29877.0,39.9758,40.0616,39.968,40.0304,29877.0
2017-02-08 12:40:00,51.26,51.38,51.23,51.36,19712.0,40.0148,40.1085,39.9914,40.0929,19712.0
2017-02-08 12:45:00,51.36,51.37,51.16,51.17,12208.0,40.0929,40.1007,39.9367,39.9445,12208.0
2017-02-08 12:50:00,51.18,51.18,51.14,51.16,5353.0,39.9523,39.9523,39.9211,39.9367,5353.0
2017-02-08 12:55:00,51.16,51.22,51.14,51.14,10529.0,39.9367,39.9836,39.9211,39.9211,10529.0
2017-02-08 13:00:00,51.15,51.21,51.15,51.21,8749.0,39.9289,39.9758,39.9289,39.9758,8749.0
2017-02-08 13:05:00,51.22,51.22,51.16,51.16,4429.0,39.9836,39.9836,39.9367,39.9367,4429.0
2017-02-08 13:10:00,51.16,51.18,51.14,51.14,7270.0,39.9367,39.9523,39.9211,39.9211,7270.0
2017-02-08 13:15:00,51.16,51.18,51.16,51.17,8832.0,39.9367,39.9523,39.9367,39.9445,8832.0
2017-02-08 13:20:00,51.18,51.19,51.15,51.18,7393.0,39.9523,39.9602,39.9289,39.9523,7393.0
2017-02-08 13:25:00,51.18,51.26,51.15,51.26,13538.0,39.9523,40.0148,39.9289,40.0148,13538.0
2017-02-08 13:30:00,51.27,51.27,51.22,51.22,4896.0,40.0226,40.0226,39.9836,39.9836,4896.0
2017-02-08 13:35:00,51.22,51.25,51.19,51.24,12774.0,39.9836,40.007,39.9602,39.9992,12774.0
2017-02-08 13:40:00,51.21,51.26,51.19,51.26,7112.0,39.9758,40.0148,39.9602,40.0148,7112.0
2017-02-08 13:45:00,51.26,51.3,51.21,51.27,9500.0,40.0148,40.046,39.9758,40.0226,9500.0
2017-02-08 13:50:00,51.29,51.31,51.25,51.31,7720.0,40.0382,40.0538,40.007,40.0538,7720.0
2017-02-08 13:55:00,51.3,51.39,51.25,51.37,7040.0,40.046,40.1163,40.007,40.1007,7040.0
2017-02-08 14:00:00,51.35,51.39,51.34,51.37,7682.0,40.0851,40.1163,40.0772,40.1007,7682.0
2017-02-08 14:05:00,51.37,51.43,51.35,51.43,12627.0,40.1007,40.1475,40.0851,40.1475,12627.0
2017-02-08 14:10:00,51.44,51.45,51.35,51.37,13682.0,40.1553,40.1631,40.0851,40.1007,13682.0
2017-02-08 14:15:00,51.38,51.59,51.38,51.59,23430.0,40.1085,40.2724,40.1085,40.2724,23430.0
2017-02-08 14:20:00,51.58,51.74,51.58,51.73,25593.0,40.2646,40.3895,40.2646,40.3817,25593.0
2017-02-08 14:25:00,51.75,51.77,51.6,51.6,27677.0,40.3973,40.4129,40.2802,40.2802,27677.0
2017-02-08 14:30:00,51.59,51.71,51.57,51.7,22244.0,40.2724,40.3661,40.2568,40.3583,22244.0
2017-02-08 14:35:00,51.71,51.72,51.67,51.7,26721.0,40.3661,40.3739,40.3349,40.3583,26721.0
2017-02-08 14:40:00,51.71,51.9,51.7,51.86,15486.0,40.3661,40.5144,40.3583,40.4832,15486.0
2017-02-08 14:45:00,51.9,52.13,51.88,52.12,31447.0,40.5144,40.6939,40.4988,40.6861,31447.0
2017-02-08 14:50:00,52.13,52.16,52.07,52.11,25265.0,40.6939,40.7174,40.6471,40.6783,25265.0
2017-02-08 14:55:00,52.1,52.1,51.96,52.0,19657.0,40.6705,40.6705,40.5612,40.5925,19657.0
2017-02-08 15:00:00,52.0,52.15,51.98,52.15,24811.0,40.5925,40.7095,40.5768,40.7095,24811.0
2017-02-08 15:05:00,52.13,52.25,52.11,52.17,41802.0,40.6939,40.7876,40.6783,40.7252,41802.0
2017-02-08 15:10:00,52.16,52.17,52.1,52.12,19611.0,40.7174,40.7252,40.6705,40.6861,19611.0
2017-02-08 15:15:00,52.12,52.16,52.04,52.04,26229.0,40.6861,40.7174,40.6237,40.6237,26229.0
2017-02-08 15:20:00,52.02,52.14,52.01,52.14,24416.0,40.6081,40.7017,40.6003,40.7017,24416.0
2017-02-08 15:25:00,52.14,52.21,52.14,52.2,39888.0,40.7017,40.7564,40.7017,40.7486,39888.0
2017-02-08 15:30:00,52.2,52.27,52.14,52.19,32495.0,40.7486,40.8032,40.7017,40.7408,32495.0
2017-02-08 15:35:00,52.19,52.23,52.04,52.05,48956.0,40.7408,40.772,40.6237,40.6315,48956.0
2017-02-08 15:40:00,52.05,52.25,52.01,52.24,44870.0,40.6315,40.7876,40.6003,40.7798,44870.0
2017-02-08 15:45:00,52.25,52.27,52.24,52.25,62305.0,40.7876,40.8032,40.7798,40.7876,62305.0
2017-02-08 15:50:00,52.25,52.26,52.16,52.18,86481.0,40.7876,40.7954,40.7174,40.733,86481.0
2017-02-08 15:55:00,52.18,52.19,52.09,52.16,131093.0,40.733,40.7408,40.6627,40.7174,131093.0
2017-02-09 09:30:00,52.18,52.43,52.04,52.36,47564.0,40.733,40.9281,40.6237,40.8735,47564.0
2017-02-09 09:35:00,52.35,52.94,52.34,52.7,53503.0,40.8657,41.3262,40.8579,41.1389,53503.0
2017-02-09 09:40:00,52.75,52.78,52.45,52.68,31514.0,41.1779,41.2013,40.9437,41.1233,31514.0
2017-02-09 09:45:00,52.6,52.67,52.47,52.57,32043.0,41.0608,41.1155,40.9593,41.0374,32043.0
2017-02-09 09:50:00,52.52,52.77,52.46,52.77,13493.0,40.9984,41.1935,40.9515,41.1935,13493.0
2017-02-09 09:55:00,52.8,52.96,52.77,52.93,10977.0,41.217,41.3419,41.1935,41.3184,10977.0
2017-02-09 10:00:00,52.97,53.02,52.84,52.87,30080.0,41.3497,41.3887,41.2482,41.2716,30080.0
2017-02-09 10:05:00,52.9,53.1,52.89,53.1,13735.0,41.295,41.4511,41.2872,41.4511,13735.0
2017-02-09 10:10:00,53.09,53.1,52.88,52.97,24557.0,41.4433,41.4511,41.2794,41.3497,24557.0
2017-02-09 10:15:00,52.97,53.04,52.9,52.99,11305.0,41.3497,41.4043,41.295,41.3653,11305.0
2017-02-09 10:20:00,52.97,53.01,52.84,52.85,5450.0,41.3497,41.3809,41.2482,41.256,5450.0
2017-02-09 10:25:00,52.84,52.92,52.78,52.84,8493.0,41.2482,41.3106,41.2013,41.2482,8493.0
2017-02-09 10:30:00,52.84,53.0,52.83,52.85,10521.0,41.2482,41.3731,41.2404,41.256,10521.0
2017-02-09 10:35:00,52.86,52.86,52.71,52.72,12009.0,41.2638,41.2638,41.1467,41.1545,12009.0
2017-02-09 10:40:00,52.72,52.98,52.71,52.92,14632.0,41.1545,41.3575,41.1467,41.3106,14632.0
2017-02-09 10:45:00,52.89,52.93,52.79,52.81,15846.0,41.2872,41.3184,41.2091,41.2248,15846.0
2017-02-09 10:50:00,52.81,53.28,52.8,53.24,63528.0,41.2248,41.5917,41.217,41.5604,63528.0
2017-02-09 10:55:00,53.17,53.36,53.17,53.24,28586.0,41.5058,41.6541,41.5058,41.5604,28586.0
2017-02-09 11:00:00,53.27,53.33,53.08,53.1,34949.0,41.5838,41.6307,41.4355,41.4511,34949.0
2017-02-09 11:05:00,53.08,53.3,53.08,53.21,12945.0,41.4355,41.6073,41.4355,41.537,12945.0
2017-02-09 11:10:00,53.17,53.38,53.11,53.18,35528.0,41.5058,41.6697,41.4589,41.5136,35528.0
2017-02-09 11:15:00,53.2,53.37,53.2,53.36,9046.0,41.5292,41.6619,41.5292,41.6541,9046.0
2017-02-09 11:20:00,53.33,53.49,53.25,53.48,77015.0,41.6307,41.7556,41.5682,41.7478,77015.0
2017-02-09 11:25:00,53.45,53.67,53.45,53.5,21322.0,41.7244,41.8961,41.7244,41.7634,21322.0
2017-02-09 11:30:00,53.51,53.6,53.43,53.53,18580.0,41.7712,41.8415,41.7087,41.7868,18580.0
2017-02-09 11:35:00,53.52,53.52,53.34,53.34,10567.0,41.779,41.779,41.6385,41.6385,10567.0
2017-02-09 11:40:00,53.33,53.49,53.31,53.49,13165.0,41.6307,41.7556,41.6151,41.7556,13165.0
2017-02-09 11:45:00,53.48,53.49,53.17,53.22,13508.0,41.7478,41.7556,41.5058,41.5448,13508.0
2017-02-09 11:50:00,53.22,53.27,53.13,53.18,20637.0,41.5448,41.5838,41.4746,41.5136,20637.0
2017-02-09 11:55:00,53.18,53.25,53.1,53.2,12623.0,41.5136,41.5682,41.4511,41.5292,12623.0
2017-02-09 12:00:00,53.16,53.18,53.05,53.05,29437.0,41.498,41.5136,41.4121,41.4121,29437.0
2017-02-09 12:05:00,53.03,53.07,52.94,52.94,16656.0,41.3965,41.4277,41.3262,41.3262,16656.0
2017-02-09 12:10:00,52.96,53.07,52.95,52.98,105980.0,41.3419,41.4277,41.334,41.3575,105980.0
2017-02-09 12:15:00,53.0,53.07,52.98,53.05,21210.0,41.3731,41.4277,41.3575,41.4121,21210.0
2017-02-09 12:20:00,53.05,53.25,53.03,53.21,14519.0,41.4121,41.5682,41.3965,41.537,14519.0
2017-02-09 12:25:00,53.2,53.31,53.15,53.17,18802.0,41.5292,41.6151,41.4902,41.5058,18802.0
2017-02-09 12:30:00,53.15,53.16,53.06,53.06,7574.0,41.4902,41.498,41.4199,41.4199,7574.0
2017-02-09 12:35:00,53.08,53.16,53.04,53.12,6516.0,41.4355,41.498,41.4043,41.4668,6516.0
2017-02-09 12:40:00,53.08,53.09,53.0,53.03,14141.0,41.4355,41.4433,41.3731,41.3965,14141.0
2017-02-09 12:45:00,53.02,53.02,52.79,52.81,38747.0,41.3887,41.3887,41.2091,41.2248,38747.0
2017-02-09 12:50:00,52.8,52.82,52.7,52.7,25882.0,41.217,41.2326,41.1389,41.1389,25882.0
2017-02-09 12:55:00,52.72,52.8,52.65,52.67,80450.0,41.1545,41.217,41.0999,41.1155,80450.0
2017-02-09 13:00:00,52.66,52.72,52.62,52.62,28513.0,41.1077,41.1545,41.0764,41.0764,28513.0
2017-02-09 13:05:00,52.63,52.7,52.6,52.7,27098.0,41.0842,41.1389,41.0608,41.1389,27098.0
2017-02-09 13:10:00,52.68,52.93,52.64,52.83,49013.0,41.1233,41.3184,41.0921,41.2404,49013.0
2017-02-09 13:15:00,52.84,53.05,52.84,53.03,11115.0,41.2482,41.4121,41.2482,41.3965,11115.0
2017-02-09 13:20:00,52.99,52.99,52.8,52.82,8905.0,41.3653,41.3653,41.217,41.2326,8905.0
2017-02-09 13:25:00,52.8,52.91,52.8,52.88,7000.0,41.217,41.3028,41.217,41.2794,7000.0
2017-02-09 13:30:00,52.87,52.91,52.84,52.89,7546.0,41.2716,41.3028,41.2482,41.2872,7546.0
2017-02-09 13:35:00,52.88,52.89,52.81,52.81,6483.0,41.2794,41.2872,41.2248,41.2248,6483.0
2017-02-09 13:40:00,52.83,52.88,52.81,52.83,8269.0,41.2404,41.2794,41.2248,41.2404,8269.0
2017-02-09 13:45:00,52.83,52.93,52.82,52.88,7911.0,41.2404,41.3184,41.2326,41.2794,7911.0
2017-02-09 13:50:00,52.9,52.91,52.86,52.9,5363.0,41.295,41.3028,41.2638,41.295,5363.0
2017-02-09 13:55:00,52.9,52.97,52.9,52.95,9658.0,41.295,41.3497,41.295,41.334,9658.0
2017-02-09 14:00:00,52.95,52.95,52.89,52.95,6760.0,41.334,41.334,41.2872,41.334,6760.0
2017-02-09 14:05:00,52.96,52.98,52.93,52.94,6836.0,41.3419,41.3575,41.3184,41.3262,6836.0
2017-02-09 14:10:00,52.95,52.97,52.9,52.9,6398.0,41.334,41.3497,41.295,41.295,6398.0
2017-02-09 14:15:00,52.9,52.9,52.84,52.86,8178.0,41.295,41.295,41.2482,41.2638,8178.0
2017-02-09 14:20:00,52.87,52.91,52.82,52.87,7145.0,41.2716,41.3028,41.2326,41.2716,7145.0
2017-02-09 14:25:00,52.85,52.88,52.79,52.81,5732.0,41.256,41.2794,41.2091,41.2248,5732.0
2017-02-09 14:30:00,52.79,52.8,52.74,52.79,6682.0,41.2091,41.217,41.1701,41.2091,6682.0
2017-02-09 14:35:00,52.8,52.9,52.8,52.9,5997.0,41.217,41.295,41.217,41.295,5997.0
2017-02-09 14:40:00,52.9,52.92,52.85,52.91,13729.0,41.295,41.3106,41.256,41.3028,13729.0
2017-02-09 14:45:00,52.89,52.94,52.89,52.92,8595.0,41.2872,41.3262,41.2872,41.3106,8595.0
2017-02-09 14:50:00,52.93,53.04,52.92,53.04,14640.0,41.3184,41.4043,41.3106,41.4043,14640.0
2017-02-09 14:55:00,53.05,53.06,53.01,53.01,8693.0,41.4121,41.4199,41.3809,41.3809,8693.0
2017-02-09 15:00:00,53.0,53.13,53.0,53.13,17640.0,41.3731,41.4746,41.3731,41.4746,17640.0
2017-02-09 15:05:00,53.15,53.17,53.12,53.16,12406.0,41.4902,41.5058,41.4668,41.498,12406.0
2017-02-09 15:10:00,53.16,53.28,53.14,53.19,29056.0,41.498,41.5917,41.4824,41.5214,29056.0
2017-02-09 15:15:00,53.18,53.25,53.17,53.2,14339.0,41.5136,41.5682,41.5058,41.5292,14339.0
2017-02-09 15:20:00,53.2,53.29,53.19,53.24,18364.0,41.5292,41.5995,41.5214,41.5604,18364.0
2017-02-09 15:25:00,53.23,53.28,53.21,53.28,14262.0,41.5526,41.5917,41.537,41.5917,14262.0
2017-02-09 15:30:00,53.27,53.3,53.2,53.2,33264.0,41.5838,41.6073,41.5292,41.5292,33264.0
2017-02-09 15:35:00,53.19,53.19,53.1,53.1,26125.0,41.5214,41.5214,41.4511,41.4511,26125.0
2017-02-09 15:40:00,53.1,53.17,53.09,53.15,32101.0,41.4511,41.5058,41.4433,41.4902,32101.0
2017-02-09 15:45:00,53.16,53.23,53.16,53.21,36991.0,41.498,41.5526,41.498,41.537,36991.0
2017-02-09 15:50:00,53.22,53.26,53.21,53.22,49960.0,41.5448,41.576,41.537,41.5448,49960.0
2017-02-09 15:55:00,53.23,53.23,53.13,53.16,92663.0,41.5526,41.5526,41.4746,41.498,92663.0
2017-02-10 09:30:00,53.33,53.75,53.33,53.72,18465.0,41.6307,41.9585,41.6307,41.9351,18465.0
2017-02-10 09:35:00,53.68,53.73,53.28,53.34,18449.0,41.9039,41.9429,41.5917,41.6385,18449.0
2017-02-10 09:40:00,53.35,53.57,53.26,53.5,14577.0,41.6463,41.818,41.576,41.7634,14577.0
2017-02-10 09:45:00,53.51,53.51,53.03,53.07,20457.0,41.7712,41.7712,41.3965,41.4277,20457.0
2017-02-10 09:50:00,53.03,53.28,52.86,52.87,18149.0,41.3965,41.5917,41.2638,41.2716,18149.0
2017-02-10 09:55:00,52.92,52.94,52.8,52.81,9988.0,41.3106,41.3262,41.217,41.2248,9988.0
2017-02-10 10:00:00,52.82,52.84,52.64,52.82,14797.0,41.2326,41.2482,41.0921,41.2326,14797.0
2017-02-10 10:05:00,52.82,52.93,52.8,52.81,11532.0,41.2326,41.3184,41.217,41.2248,11532.0
2017-02-10 10:10:00,52.8,52.9,52.74,52.86,24471.0,41.217,41.295,41.1701,41.2638,24471.0
2017-02-10 10:15:00,52.87,52.87,52.75,52.75,10848.0,41.2716,41.2716,41.1779,41.1779,10848.0
2017-02-10 10:20:00,52.77,52.8,52.59,52.59,9694.0,41.1935,41.217,41.053,41.053,9694.0
2017-02-10 10:25:00,52.58,52.78,52.58,52.78,13999.0,41.0452,41.2013,41.0452,41.2013,13999.0
2017-02-10 10:30:00,52.78,52.96,52.74,52.89,13254.0,41.2013,41.3419,41.1701,41.2872,13254.0
2017-02-10 10:35:00,52.88,52.9,52.82,52.82,6953.0,41.2794,41.295,41.2326,41.2326,6953.0
2017-02-10 10:40:00,52.84,52.85,52.58,52.58,16405.0,41.2482,41.256,41.0452,41.0452,16405.0
2017-02-10 10:45:00,52.55,52.64,52.54,52.6,12279.0,41.0218,41.0921,41.014,41.0608,12279.0
2017-02-10 10:50:00,52.59,52.6,52.32,52.38,23870.0,41.053,41.0608,40.8423,40.8891,23870.0
2017-02-10 10:55:00,52.38,52.38,52.16,52.29,18575.0,40.8891,40.8891,40.7174,40.8188,18575.0
2017-02-10 11:00:00,52.31,52.49,52.31,52.43,10945.0,40.8344,40.975,40.8344,40.9281,10945.0
2017-02-10 11:05:00,52.41,52.49,52.38,52.44,8031.0,40.9125,40.975,40.8891,40.9359,8031.0
2017-02-10 11:10:00,52.42,52.44,52.34,52.34,4923.0,40.9203,40.9359,40.8579,40.8579,4923.0
2017-02-10 11:15:00,52.35,52.43,52.35,52.43,20231.0,40.8657,40.9281,40.8657,40.9281,20231.0
2017-02-10 11:20:00,52.44,52.56,52.42,52.55,25378.0,40.9359,41.0296,40.9203,41.0218,25378.0
2017-02-10 11:25:00,52.54,52.54,52.23,52.23,13552.0,41.014,41.014,40.772,40.772,13552.0
2017-02-10 11:30:00,52.24,52.25,52.13,52.14,19437.0,40.7798,40.7876,40.6939,40.7017,19437.0
2017-02-10 11:35:00,52.14,52.3,52.14,52.3,8350.0,40.7017,40.8266,40.7017,40.8266,8350.0
2017-02-10 11:40:00,52.29,52.32,52.25,52.28,4183.0,40.8188,40.8423,40.7876,40.811,4183.0
2017-02-10 11:45:00,52.27,52.33,52.24,52.32,12582.0,40.8032,40.8501,40.7798,40.8423,12582.0
2017-02-10 11:50:00,52.3,52.41,52.28,52.28,13936.0,40.8266,40.9125,40.811,40.811,13936.0
2017-02-10 11:55:00,52.3,52.45,52.3,52.45,11775.0,40.8266,40.9437,40.8266,40.9437,11775.0
2017-02-10 12:00:00,52.43,52.43,52.36,52.36,7028.0,40.9281,40.9281,40.8735,40.8735,7028.0
2017-02-10 12:05:00,52.36,52.38,52.34,52.34,5594.0,40.8735,40.8891,40.8579,40.8579,5594.0
2017-02-10 12:10:00,52.36,52.36,52.29,52.35,3816.0,40.8735,40.8735,40.8188,40.8657,3816.0
2017-02-10 12:15:00,52.31,52.31,52.26,52.28,6644.0,40.8344,40.8344,40.7954,40.811,6644.0
2017-02-10 12:20:00,52.28,52.28,52.21,52.26,6262.0,40.811,40.811,40.7564,40.7954,6262.0
2017-02-10 12:25:00,52.21,52.25,52.16,52.2,9089.0,40.7564,40.7876,40.7174,40.7486,9089.0
2017-02-10 12:30:00,52.2,52.23,52.16,52.18,15508.0,40.7486,40.772,40.7174,40.733,15508.0
2017-02-10 12:35:00,52.18,52.31,52.16,52.3,6781.0,40.733,40.8344,40.7174,40.8266,6781.0
2017-02-10 12:40:00,52.29,52.31,52.25,52.25,8556.0,40.8188,40.8344,40.7876,40.7876,8556.0
2017-02-10 12:45:00,52.26,52.31,52.25,52.28,20034.0,40.7954,40.8344,40.7876,40.811,20034.0
2017-02-10 12:50:00,52.29,52.31,52.24,52.25,8867.0,40.8188,40.8344,40.7798,40.7876,8867.0
2017-02-10 12:55:00,52.25,52.31,52.24,52.29,9346.0,40.7876,40.8344,40.7798,40.8188,9346.0
2017-02-10 13:00:00,52.29,52.31,52.28,52.31,6121.0,40.8188,40.8344,40.811,40.8344,6121.0
2017-02-10 13:05:00,52.3,52.41,52.3,52.41,7689.0,40.8266,40.9125,40.8266,40.9125,7689.0
2017-02-10 13:10:00,52.4,52.44,52.38,52.42,9613.0,40.9047,40.9359,40.8891,40.9203,9613.0
2017-02-10 13:15:00,52.43,52.46,52.39,52.4,5423.0,40.9281,40.9515,40.8969,40.9047,5423.0
2017-02-10 13:20:00,52.41,52.44,52.39,52.43,8625.0,40.9125,40.9359,40.8969,40.9281,8625.0
2017-02-10 13:25:00,52.44,52.44,52.31,52.34,10227.0,40.9359,40.9359,40.8344,40.8579,10227.0
2017-02-10 13:30:00,52.35,52.56,52.35,52.56,13100.0,40.8657,41.0296,40.8657,41.0296,13100.0
2017-02-10 13:35:00,52.55,52.56,52.47,52.52,7657.0,41.0218,41.0296,40.9593,40.9984,7657.0
2017-02-10 13:40:00,52.5,52.54,52.48,52.52,5435.0,40.9828,41.014,40.9672,40.9984,5435.0
2017-02-10 13:45:00,52.53,52.57,52.53,52.57,3600.0,41.0062,41.0374,41.0062,41.0374,3600.0
2017-02-10 13:50:00,52.57,52.57,52.53,52.57,36026.0,41.0374,41.0374,41.0062,41.0374,36026.0
2017-02-10 13:55:00,52.56,52.6,52.56,52.56,8414.0,41.0296,41.0608,41.0296,41.0296,8414.0
2017-02-10 14:00:00,52.56,52.58,52.55,52.58,11730.0,41.0296,41.0452,41.0218,41.0452,11730.0
2017-02-10 14:05:00,52.57,52.58,52.55,52.55,4803.0,41.0374,41.0452,41.0218,41.0218,4803.0
2017-02-10 14:10:00,52.56,52.57,52.55,52.57,11634.0,41.0296,41.0374,41.0218,41.0374,11634.0
2017-02-10 14:15:00,52.57,52.66,52.55,52.65,16381.0,41.0374,41.1077,41.0218,41.0999,16381.0
2017-02-10 14:20:00,52.66,52.69,52.63,52.63,4666.0,41.1077,41.1311,41.0842,41.0842,4666.0
2017-02-10 14:25:00,52.64,52.65,52.6,52.61,12757.0,41.0921,41.0999,41.0608,41.0686,12757.0
2017-02-10 14:30:00,52.61,52.66,52.59,52.66,9620.0,41.0686,41.1077,41.053,41.1077,9620.0
2017-02-10 14:35:00,52.65,52.68,52.63,52.65,11561.0,41.0999,41.1233,41.0842,41.0999,11561.0
2017-02-10 14:40:00,52.65,52.68,52.64,52.67,5774.0,41.0999,41.1233,41.0921,41.1155,5774.0
2017-02-10 14:45:00,52.67,52.79,52.67,52.79,19998.0,41.1155,41.2091,41.1155,41.2091,19998.0
2017-02-10 14:50:00,52.78,52.78,52.66,52.66,23717.0,41.2013,41.2013,41.1077,41.1077,23717.0
2017-02-10 14:55:00,52.66,52.7,52.62,52.67,26286.0,41.1077,41.1389,41.0764,41.1155,26286.0
2017-02-10 15:00:00,52.67,52.71,52.66,52.69,10647.0,41.1155,41.1467,41.1077,41.1311,10647.0
2017-02-10 15:05:00,52.7,52.74,52.7,52.74,6169.0,41.1389,41.1701,41.1389,41.1701,6169.0
2017-02-10 15:10:00,52.73,52.75,52.7,52.7,6102.0,41.1623,41.1779,41.1389,41.1389,6102.0
2017-02-10 15:15:00,52.71,52.72,52.69,52.71,13014.0,41.1467,41.1545,41.1311,41.1467,13014.0
2017-02-10 15:20:00,52.71,52.72,52.67,52.67,12387.0,41.1467,41.1545,41.1155,41.1155,12387.0
2017-02-10 15:25:00,52.68,52.68,52.59,52.6,49212.0,41.1233,41.1233,41.053,41.0608,49212.0
2017-02-10 15:30:00,52.59,52.65,52.59,52.64,18566.0,41.053,41.0999,41.053,41.0921,18566.0
2017-02-10 15:35:00,52.65,52.75,52.64,52.75,37975.0,41.0999,41.1779,41.0921,41.1779,37975.0
2017-02-10 15:40:00,52.75,52.75,52.7,52.7,14550.0,41.1779,41.1779,41.1389,41.1389,14550.0
2017-02-10 15:45:00,52.71,52.76,52.71,52.76,29766.0,41.1467,41.1857,41.1467,41.1857,29766.0
2017-02-10 15:50:00,52.76,52.79,52.69,52.69,49714.0,41.1857,41.2091,41.1311,41.1311,49714.0
2017-02-10 15:55:00,52.7,52.75,52.66,52.69,84330.0,41.1389,41.1779,41.1077,41.1311,84330.0
2017-02-13 09:30:00,52.9,53.05,52.8,52.89,27725.0,41.295,41.4121,41.217,41.2872,27725.0
2017-02-13 09:35:00,52.9,53.14,52.83,53.06,28914.0,41.295,41.4824,41.2404,41.4199,28914.0
2017-02-13 09:40:00,53.06,53.17,52.99,53.02,20998.0,41.4199,41.5058,41.3653,41.3887,20998.0
2017-02-13 09:45:00,52.92,52.98,52.64,52.73,13901.0,41.3106,41.3575,41.0921,41.1623,13901.0
2017-02-13 09:50:00,52.64,52.78,52.62,52.64,33682.0,41.0921,41.2013,41.0764,41.0921,33682.0
2017-02-13 09:55:00,52.67,52.7,52.55,52.7,13113.0,41.1155,41.1389,41.0218,41.1389,13113.0
2017-02-13 10:00:00,52.72,52.91,52.67,52.89,8708.0,41.1545,41.3028,41.1155,41.2872,8708.0
2017-02-13 10:05:00,52.86,52.88,52.71,52.83,13126.0,41.2638,41.2794,41.1467,41.2404,13126.0
2017-02-13 10:10:00,52.76,52.89,52.7,52.79,32517.0,41.1857,41.2872,41.1389,41.2091,32517.0
2017-02-13 10:15:00,52.8,52.81,52.57,52.58,11383.0,41.217,41.2248,41.0374,41.0452,11383.0
2017-02-13 10:20:00,52.62,52.64,52.32,52.41,20189.0,41.0764,41.0921,40.8423,40.9125,20189.0
2017-02-13 10:25:00,52.41,52.41,52.2,52.23,31674.0,40.9125,40.9125,40.7486,40.772,31674.0
2017-02-13 10:30:00,52.24,52.36,52.19,52.33,11509.0,40.7798,40.8735,40.7408,40.8501,11509.0
2017-02-13 10:35:00,52.34,52.36,52.19,52.24,20517.0,40.8579,40.8735,40.7408,40.7798,20517.0
2017-02-13 10:40:00,52.26,52.42,52.24,52.32,11290.0,40.7954,40.9203,40.7798,40.8423,11290.0
2017-02-13 10:45:00,52.32,52.38,52.22,52.37,10590.0,40.8423,40.8891,40.7642,40.8813,10590.0
2017-02-13 10:50:00,52.36,52.47,52.32,52.46,3000.0,40.8735,40.9593,40.8423,40.9515,3000.0
2017-02-13 10:55:00,52.42,52.54,52.38,52.54,10119.0,40.9203,41.014,40.8891,41.014,10119.0
2017-02-13 11:00:00,52.51,52.51,52.41,52.44,10931.0,40.9906,40.9906,40.9125,40.9359,10931.0
2017-02-13 11:05:00,52.41,52.46,52.39,52.43,8450.0,40.9125,40.9515,40.8969,40.9281,8450.0
2017-02-13 11:10:00,52.42,52.59,52.34,52.59,54226.0,40.9203,41.053,40.8579,41.053,54226.0
2017-02-13 11:15:00,52.6,52.62,52.54,52.6,40795.0,41.0608,41.0764,41.014,41.0608,40795.0
2017-02-13 11:20:00,52.6,52.71,52.58,52.69,15944.0,41.0608,41.1467,41.0452,41.1311,15944.0
2017-02-13 11:25:00,52.7,52.76,52.69,52.73,9359.0,41.1389,41.1857,41.1311,41.1623,9359.0
2017-02-13 11:30:00,52.73,52.73,52.67,52.71,18931.0,41.1623,41.1623,41.1155,41.1467,18931.0
2017-02-13 11:35:00,52.71,52.87,52.68,52.86,45199.0,41.1467,41.2716,41.1233,41.2638,45199.0
2017-02-13 11:40:00,52.85,52.86,52.71,52.72,11844.0,41.256,41.2638,41.1467,41.1545,11844.0
2017-02-13 11:45:00,52.72,52.72,52.61,52.61,2800.0,41.1545,41.1545,41.0686,41.0686,2800.0
2017-02-13 11:50:00,52.6,52.63,52.55,52.62,10682.0,41.0608,41.0842,41.0218,41.0764,10682.0
2017-02-13 11:55:00,52.64,52.75,52.63,52.73,8804.0,41.0921,41.1779,41.0842,41.1623,8804.0
2017-02-13 12:00:00,52.72,52.72,52.66,52.67,3041.0,41.1545,41.1545,41.1077,41.1155,3041.0
2017-02-13 12:05:00,52.68,52.77,52.67,52.71,20435.0,41.1233,41.1935,41.1155,41.1467,20435.0
2017-02-13 12:10:00,52.73,52.76,52.7,52.74,20337.0,41.1623,41.1857,41.1389,41.1701,20337.0
2017-02-13 12:15:00,52.75,52.94,52.73,52.93,26896.0,41.1779,41.3262,41.1623,41.3184,26896.0
2017-02-13 12:20:00,52.93,52.93,52.83,52.84,7694.0,41.3184,41.3184,41.2404,41.2482,7694.0
2017-02-13 12:25:00,52.86,52.87,52.84,52.85,15283.0,41.2638,41.2716,41.2482,41.256,15283.0
2017-02-13 12:30:00,52.85,52.86,52.84,52.85,7052.0,41.256,41.2638,41.2482,41.256,7052.0
2017-02-13 12:35:00,52.85,52.86,52.83,52.84,14353.0,41.256,41.2638,41.2404,41.2482,14353.0
2017-02-13 12:40:00,52.83,52.87,52.81,52.87,20825.0,41.2404,41.2716,41.2248,41.2716,20825.0
2017-02-13 12:45:00,52.85,52.85,52.82,52.83,14967.0,41.256,41.256,41.2326,41.2404,14967.0
2017-02-13 12:50:00,52.83,52.85,52.82,52.85,19167.0,41.2404,41.256,41.2326,41.256,19167.0
2017-02-13 12:55:00,52.84,52.84,52.72,52.81,22065.0,41.2482,41.2482,41.1545,41.2248,22065.0
2017-02-13 13:00:00,52.81,52.81,52.68,52.76,5034.0,41.2248,41.2248,41.1233,41.1857,5034.0
2017-02-13 13:05:00,52.74,52.75,52.64,52.67,4940.0,41.1701,41.1779,41.0921,41.1155,4940.0
2017-02-13 13:10:00,52.66,52.73,52.64,52.65,4857.0,41.1077,41.1623,41.0921,41.0999,4857.0
2017-02-13 13:15:00,52.62,52.78,52.6,52.74,11674.0,41.0764,41.2013,41.0608,41.1701,11674.0
2017-02-13 13:20:00,52.7,52.71,52.66,52.66,5181.0,41.1389,41.1467,41.1077,41.1077,5181.0
2017-02-13 13:25:00,52.65,52.79,52.65,52.79,7638.0,41.0999,41.2091,41.0999,41.2091,7638.0
2017-02-13 13:30:00,52.78,52.79,52.73,52.73,2870.0,41.2013,41.2091,41.1623,41.1623,2870.0
2017-02-13 13:35:00,52.74,52.76,52.73,52.74,10720.0,41.1701,41.1857,41.1623,41.1701,10720.0
2017-02-13 13:40:00,52.75,52.75,52.68,52.71,7300.0,41.1779,41.1779,41.1233,41.1467,7300.0
2017-02-13 13:45:00,52.7,52.76,52.69,52.73,6519.0,41.1389,41.1857,41.1311,41.1623,6519.0
2017-02-13 13:50:00,52.73,52.73,52.68,52.71,3630.0,41.1623,41.1623,41.1233,41.1467,3630.0
2017-02-13 13:55:00,52.71,52.71,52.64,52.68,6057.0,41.1467,41.1467,41.0921,41.1233,6057.0
2017-02-13 14:00:00,52.67,52.74,52.67,52.74,7610.0,41.1155,41.1701,41.1155,41.1701,7610.0
2017-02-13 14:05:00,52.74,52.74,52.7,52.71,3323.0,41.1701,41.1701,41.1389,41.1467,3323.0
2017-02-13 14:10:00,52.7,52.8,52.7,52.8,5694.0,41.1389,41.217,41.1389,41.217,5694.0
2017-02-13 14:15:00,52.8,52.8,52.69,52.72,6568.0,41.217,41.217,41.1311,41.1545,6568.0
2017-02-13 14:20:00,52.72,52.74,52.68,52.72,4758.0,41.1545,41.1701,41.1233,41.1545,4758.0
2017-02-13 14:25:00,52.72,52.73,52.67,52.67,5087.0,41.1545,41.1623,41.1155,41.1155,5087.0
2017-02-13 14:30:00,52.67,52.75,52.59,52.72,26816.0,41.1155,41.1779,41.053,41.1545,26816.0
2017-02-13 14:35:00,52.69,52.7,52.65,52.67,4537.0,41.1311,41.1389,41.0999,41.1155,4537.0
2017-02-13 14:40:00,52.67,52.69,52.65,52.67,4700.0,41.1155,41.1311,41.0999,41.1155,4700.0
2017-02-13 14:45:00,52.67,52.71,52.55,52.55,29437.0,41.1155,41.1467,41.0218,41.0218,29437.0
2017-02-13 14:50:00,52.56,52.57,52.45,52.47,16886.0,41.0296,41.0374,40.9437,40.9593,16886.0
2017-02-13 14:55:00,52.45,52.46,52.37,52.39,17176.0,40.9437,40.9515,40.8813,40.8969,17176.0
2017-02-13 15:00:00,52.38,52.44,52.37,52.4,9565.0,40.8891,40.9359,40.8813,40.9047,9565.0
2017-02-13 15:05:00,52.4,52.41,52.31,52.36,17028.0,40.9047,40.9125,40.8344,40.8735,17028.0
2017-02-13 15:10:00,52.36,52.36,52.29,52.33,9557.0,40.8735,40.8735,40.8188,40.8501,9557.0
2017-02-13 15:15:00,52.32,52.42,52.32,52.33,13465.0,40.8423,40.9203,40.8423,40.8501,13465.0
2017-02-13 15:20:00,52.32,52.35,52.29,52.3,16616.0,40.8423,40.8657,40.8188,40.8266,16616.0
2017-02-13 15:25:00,52.32,52.35,52.29,52.3,11618.0,40.8423,40.8657,40.8188,40.8266,11618.0
2017-02-13 15:30:00,52.31,52.37,52.3,52.32,16155.0,40.8344,40.8813,40.8266,40.8423,16155.0
2017-02-13 15:35:00,52.32,52.46,52.32,52.46,23726.0,40.8423,40.9515,40.8423,40.9515,23726.0
2017-02-13 15:40:00,52.46,52.46,52.38,52.4,24044.0,40.9515,40.9515,40.8891,40.9047,24044.0
2017-02-13 15:45:00,52.41,52.41,52.33,52.34,41550.0,40.9125,40.9125,40.8501,40.8579,41550.0
2017-02-13 15:50:00,52.33,52.36,52.29,52.31,48238.0,40.8501,40.8735,40.8188,40.8344,48238.0
2017-02-13 15:55:00,52.3,52.44,52.3,52.41,171637.0,40.8266,40.9359,40.8266,40.9125,171637.0
2017-02-14 09:30:00,50.81,51.55,50.52,51.21,173034.0,39.6635,40.2412,39.4371,39.9758,173034.0
2017-02-14 09:35:00,51.26,52.42,51.18,51.64,107465.0,40.0148,40.9203,39.9523,40.3114,107465.0
2017-02-14 09:40:00,51.67,51.79,51.42,51.53,65491.0,40.3349,40.4285,40.1397,40.2256,65491.0
2017-02-14 09:45:00,51.51,51.63,51.5,51.52,96494.0,40.21,40.3036,40.2021,40.2178,96494.0
2017-02-14 09:50:00,51.55,51.83,51.54,51.75,30830.0,40.2412,40.4598,40.2334,40.3973,30830.0
2017-02-14 09:55:00,51.76,51.83,51.61,51.79,26822.0,40.4051,40.4598,40.288,40.4285,26822.0
2017-02-14 10:00:00,51.81,51.86,51.68,51.7,49077.0,40.4441,40.4832,40.3427,40.3583,49077.0
2017-02-14 10:05:00,51.68,51.76,51.52,51.53,40297.0,40.3427,40.4051,40.2178,40.2256,40297.0
2017-02-14 10:10:00,51.54,51.6,51.48,51.56,64805.0,40.2334,40.2802,40.1865,40.249,64805.0
2017-02-14 10:15:00,51.56,51.64,51.55,51.62,40592.0,40.249,40.3114,40.2412,40.2958,40592.0
2017-02-14 10:20:00,51.61,51.71,51.44,51.47,47982.0,40.288,40.3661,40.1553,40.1787,47982.0
2017-02-14 10:25:00,51.47,51.72,51.44,51.72,18612.0,40.1787,40.3739,40.1553,40.3739,18612.0
2017-02-14 10:30:00,51.73,51.86,51.7,51.86,11950.0,40.3817,40.4832,40.3583,40.4832,11950.0
2017-02-14 10:35:00,51.83,51.83,51.62,51.68,12267.0,40.4598,40.4598,40.2958,40.3427,12267.0
2017-02-14 10:40:00,51.7,51.83,51.67,51.83,21219.0,40.3583,40.4598,40.3349,40.4598,21219.0
2017-02-14 10:45:00,51.84,51.91,51.77,51.89,26136.0,40.4676,40.5222,40.4129,40.5066,26136.0
2017-02-14 10:50:00,51.88,52.02,51.82,51.91,30928.0,40.4988,40.6081,40.4519,40.5222,30928.0
2017-02-14 10:55:00,51.91,51.93,51.85,51.91,30977.0,40.5222,40.5378,40.4754,40.5222,30977.0
2017-02-14 11:00:00,51.92,52.12,51.91,52.11,35188.0,40.53,40.6861,40.5222,40.6783,35188.0
2017-02-14 11:05:00,52.1,52.16,52.02,52.1,22861.0,40.6705,40.7174,40.6081,40.6705,22861.0
2017-02-14 11:10:00,52.1,52.27,52.07,52.26,17918.0,40.6705,40.8032,40.6471,40.7954,17918.0
2017-02-14 11:15:00,52.27,52.3,52.22,52.23,15726.0,40.8032,40.8266,40.7642,40.772,15726.0
2017-02-14 11:20:00,52.24,52.32,52.2,52.2,16828.0,40.7798,40.8423,40.7486,40.7486,16828.0
2017-02-14 11:25:00,52.18,52.22,52.01,52.02,20337.0,40.733,40.7642,40.6003,40.6081,20337.0
2017-02-14 11:30:00,52.02,52.05,51.98,52.05,14215.0,40.6081,40.6315,40.5768,40.6315,14215.0
2017-02-14 11:35:00,52.03,52.11,52.03,52.05,13383.0,40.6159,40.6783,40.6159,40.6315,13383.0
2017-02-14 11:40:00,52.03,52.03,51.95,51.96,13404.0,40.6159,40.6159,40.5534,40.5612,13404.0
2017-02-14 11:45:00,51.98,52.06,51.98,52.02,7847.0,40.5768,40.6393,40.5768,40.6081,7847.0
2017-02-14 11:50:00,52.0,52.02,51.98,52.0,9000.0,40.5925,40.6081,40.5768,40.5925,9000.0
2017-02-14 11:55:00,52.0,52.14,52.0,52.05,13998.0,40.5925,40.7017,40.5925,40.6315,13998.0
2017-02-14 12:00:00,52.06,52.1,51.99,52.01,15413.0,40.6393,40.6705,40.5846,40.6003,15413.0
2017-02-14 12:05:00,52.0,52.11,51.97,52.1,28279.0,40.5925,40.6783,40.569,40.6705,28279.0
2017-02-14 12:10:00,52.09,52.1,51.91,51.95,44398.0,40.6627,40.6705,40.5222,40.5534,44398.0
2017-02-14 12:15:00,51.95,52.0,51.94,51.99,14361.0,40.5534,40.5925,40.5456,40.5846,14361.0
2017-02-14 12:20:00,52.0,52.03,51.95,51.98,18782.0,40.5925,40.6159,40.5534,40.5768,18782.0
2017-02-14 12:25:00,51.98,51.99,51.95,51.98,5006.0,40.5768,40.5846,40.5534,40.5768,5006.0
2017-02-14 12:30:00,51.98,51.99,51.91,51.93,5852.0,40.5768,40.5846,40.5222,40.5378,5852.0
2017-02-14 12:35:00,51.95,51.99,51.9,51.96,9024.0,40.5534,40.5846,40.5144,40.5612,9024.0
2017-02-14 12:40:00,51.96,52.0,51.94,51.95,4557.0,40.5612,40.5925,40.5456,40.5534,4557.0
2017-02-14 12:45:00,51.94,51.94,51.88,51.91,9526.0,40.5456,40.5456,40.4988,40.5222,9526.0
2017-02-14 12:50:00,51.92,51.96,51.9,51.94,27262.0,40.53,40.5612,40.5144,40.5456,27262.0
2017-02-14 12:55:00,51.94,51.95,51.89,51.92,20537.0,40.5456,40.5534,40.5066,40.53,20537.0
2017-02-14 13:00:00,51.92,51.97,51.89,51.96,21338.0,40.53,40.569,40.5066,40.5612,21338.0
2017-02-14 13:05:00,51.97,52.03,51.9,51.98,24441.0,40.569,40.6159,40.5144,40.5768,24441.0
2017-02-14 13:10:00,51.98,51.98,51.93,51.93,34849.0,40.5768,40.5768,40.5378,40.5378,34849.0
2017-02-14 13:15:00,51.92,51.92,51.83,51.84,6306.0,40.53,40.53,40.4598,40.4676,6306.0
2017-02-14 13:20:00,51.86,51.89,51.84,51.88,10370.0,40.4832,40.5066,40.4676,40.4988,10370.0
2017-02-14 13:25:00,51.89,51.95,51.89,51.95,4189.0,40.5066,40.5534,40.5066,40.5534,4189.0
2017-02-14 13:30:00,51.95,51.95,51.85,51.85,12331.0,40.5534,40.5534,40.4754,40.4754,12331.0
2017-02-14 13:35:00,51.85,51.93,51.85,51.93,5213.0,40.4754,40.5378,40.4754,40.5378,5213.0
2017-02-14 13:40:00,51.93,51.93,51.84,51.84,8547.0,40.5378,40.5378,40.4676,40.4676,8547.0
2017-02-14 13:45:00,51.83,51.83,51.76,51.76,8882.0,40.4598,40.4598,40.4051,40.4051,8882.0
2017-02-14 13:50:00,51.76,51.78,51.65,51.65,18102.0,40.4051,40.4207,40.3192,40.3192,18102.0
2017-02-14 13:55:00,51.67,51.72,51.67,51.67,13009.0,40.3349,40.3739,40.3349,40.3349,13009.0
2017-02-14 14:00:00,51.66,51.69,51.63,51.64,33910.0,40.327,40.3505,40.3036,40.3114,33910.0
2017-02-14 14:05:00,51.64,51.73,51.62,51.63,45832.0,40.3114,40.3817,40.2958,40.3036,45832.0
2017-02-14 14:10:00,51.64,51.65,51.6,51.63,19029.0,40.3114,40.3192,40.2802,40.3036,19029.0
2017-02-14 14:15:00,51.63,51.64,51.55,51.55,15536.0,40.3036,40.3114,40.2412,40.2412,15536.0
2017-02-14 14:20:00,51.55,51.64,51.55,51.64,23200.0,40.2412,40.3114,40.2412,40.3114,23200.0
2017-02-14 14:25:00,51.64,51.64,51.54,51.58,14740.0,40.3114,40.3114,40.2334,40.2646,14740.0
2017-02-14 14:30:00,51.58,51.62,51.54,51.62,11151.0,40.2646,40.2958,40.2334,40.2958,11151.0
2017-02-14 14:35:00,51.62,51.66,51.58,51.61,15055.0,40.2958,40.327,40.2646,40.288,15055.0
2017-02-14 14:40:00,51.61,51.64,51.57,51.62,27304.0,40.288,40.3114,40.2568,40.2958,27304.0
2017-02-14 14:45:00,51.62,51.64,51.61,51.62,12022.0,40.2958,40.3114,40.288,40.2958,12022.0
2017-02-14 14:50:00,51.62,51.63,51.58,51.6,18225.0,40.2958,40.3036,40.2646,40.2802,18225.0
2017-02-14 14:55:00,51.59,51.59,51.5,51.53,15593.0,40.2724,40.2724,40.2021,40.2256,15593.0
2017-02-14 15:00:00,51.53,51.61,51.52,51.58,11300.0,40.2256,40.288,40.2178,40.2646,11300.0
2017-02-14 15:05:00,51.58,51.58,51.54,51.58,9104.0,40.2646,40.2646,40.2334,40.2646,9104.0
2017-02-14 15:10:00,51.58,51.59,51.55,51.55,9358.0,40.2646,40.2724,40.2412,40.2412,9358.0
2017-02-14 15:15:00,51.55,51.57,51.53,51.54,11135.0,40.2412,40.2568,40.2256,40.2334,11135.0
2017-02-14 15:20:00,51.54,51.6,51.53,51.6,11263.0,40.2334,40.2802,40.2256,40.2802,11263.0
2017-02-14 15:25:00,51.6,51.6,51.55,51.56,18168.0,40.2802,40.2802,40.2412,40.249,18168.0
2017-02-14 15:30:00,51.57,51.66,51.55,51.66,34294.0,40.2568,40.327,40.2412,40.327,34294.0
2017-02-14 15:35:00,51.67,51.76,51.64,51.76,33031.0,40.3349,40.4051,40.3114,40.4051,33031.0
2017-02-14 15:40:00,51.76,51.77,51.62,51.62,59671.0,40.4051,40.4129,40.2958,40.2958,59671.0
2017-02-14 15:45:00,51.64,51.69,51.6,51.67,84490.0,40.3114,40.3505,40.2802,40.3349,84490.0
2017-02-14 15:50:00,51.68,51.78,51.67,51.78,59467.0,40.3427,40.4207,40.3349,40.4207,59467.0
2017-02-14 15:55:00,51.77,51.77,51.69,51.73,96747.0,40.4129,40.4129,40.3505,40.3817,96747.0
2017-02-15 09:30:00,51.52,51.97,51.25,51.68,39579.0,40.2178,40.569,40.007,40.3427,39579.0
2017-02-15 09:35:00,51.81,52.0,51.63,51.74,12918.0,40.4441,40.5925,40.3036,40.3895,12918.0
2017-02-15 09:40:00,51.79,51.86,51.38,51.4,10491.0,40.4285,40.4832,40.1085,40.1241,10491.0
2017-02-15 09:45:00,51.36,51.59,51.36,51.49,15848.0,40.0929,40.2724,40.0929,40.1943,15848.0
2017-02-15 09:50:00,51.42,51.49,51.38,51.38,23853.0,40.1397,40.1943,40.1085,40.1085,23853.0
2017-02-15 09:55:00,51.38,51.41,51.25,51.35,29378.0,40.1085,40.1319,40.007,40.0851,29378.0
2017-02-15 10:00:00,51.33,51.54,51.32,51.46,24747.0,40.0694,40.2334,40.0616,40.1709,24747.0
2017-02-15 10:05:00,51.47,51.54,51.33,51.36,19715.0,40.1787,40.2334,40.0694,40.0929,19715.0
2017-02-15 10:10:00,51.34,51.48,51.26,51.31,45261.0,40.0772,40.1865,40.0148,40.0538,45261.0
2017-02-15 10:15:00,51.32,51.35,51.14,51.16,18250.0,40.0616,40.0851,39.9211,39.9367,18250.0
2017-02-15 10:20:00,51.15,51.2,51.09,51.11,77059.0,39.9289,39.968,39.8821,39.8977,77059.0
2017-02-15 10:25:00,51.14,51.25,50.99,51.24,72449.0,39.9211,40.007,39.804,39.9992,72449.0
2017-02-15 10:30:00,51.2,51.26,51.12,51.18,30484.0,39.968,40.0148,39.9055,39.9523,30484.0
2017-02-15 10:35:00,51.18,51.32,51.13,51.22,53940.0,39.9523,40.0616,39.9133,39.9836,53940.0
2017-02-15 10:40:00,51.24,51.32,51.15,51.2,13104.0,39.9992,40.0616,39.9289,39.968,13104.0
2017-02-15 10:45:00,51.21,51.33,51.2,51.2,29372.0,39.9758,40.0694,39.968,39.968,29372.0
2017-02-15 10:50:00,51.2,51.22,50.92,50.94,33359.0,39.968,39.9836,39.7494,39.765,33359.0
2017-02-15 10:55:00,50.96,51.14,50.91,51.14,15471.0,39.7806,39.9211,39.7416,39.9211,15471.0
2017-02-15 11:00:00,51.14,51.19,51.04,51.08,29556.0,39.9211,39.9602,39.8431,39.8743,29556.0
2017-02-15 11:05:00,51.09,51.12,50.94,51.05,27344.0,39.8821,39.9055,39.765,39.8509,27344.0
2017-02-15 11:10:00,51.07,51.12,50.96,50.99,39205.0,39.8665,39.9055,39.7806,39.804,39205.0
2017-02-15 11:15:00,50.99,51.07,50.94,50.94,51677.0,39.804,39.8665,39.765,39.765,51677.0
2017-02-15 11:20:00,50.92,50.93,50.82,50.87,25585.0,39.7494,39.7572,39.6713,39.7104,25585.0
2017-02-15 11:25:00,50.87,50.95,50.77,50.77,21394.0,39.7104,39.7728,39.6323,39.6323,21394.0
2017-02-15 11:30:00,50.83,50.99,50.81,50.88,36633.0,39.6791,39.804,39.6635,39.7182,36633.0
2017-02-15 11:35:00,50.9,50.97,50.83,50.94,16460.0,39.7338,39.7884,39.6791,39.765,16460.0
2017-02-15 11:40:00,50.94,50.97,50.74,50.74,29722.0,39.765,39.7884,39.6089,39.6089,29722.0
2017-02-15 11:45:00,50.73,50.78,50.64,50.64,32309.0,39.6011,39.6401,39.5308,39.5308,32309.0
2017-02-15 11:50:00,50.64,50.72,50.51,50.59,34201.0,39.5308,39.5933,39.4293,39.4918,34201.0
2017-02-15 11:55:00,50.58,50.58,50.39,50.47,57085.0,39.484,39.484,39.3357,39.3981,57085.0
2017-02-15 12:00:00,50.45,50.49,50.33,50.38,49061.0,39.3825,39.4137,39.2888,39.3278,49061.0
2017-02-15 12:05:00,50.38,50.43,50.3,50.35,46425.0,39.3278,39.3669,39.2654,39.3044,46425.0
2017-02-15 12:10:00,50.34,50.49,50.3,50.49,30374.0,39.2966,39.4137,39.2654,39.4137,30374.0
2017-02-15 12:15:00,50.49,50.57,50.39,50.46,33117.0,39.4137,39.4762,39.3357,39.3903,33117.0
2017-02-15 12:20:00,50.45,50.46,50.34,50.41,26763.0,39.3825,39.3903,39.2966,39.3513,26763.0
2017-02-15 12:25:00,50.39,50.43,50.34,50.39,12731.0,39.3357,39.3669,39.2966,39.3357,12731.0
2017-02-15 12:30:00,50.39,50.44,50.32,50.39,53493.0,39.3357,39.3747,39.281,39.3357,53493.0
2017-02-15 12:35:00,50.41,50.56,50.39,50.56,63495.0,39.3513,39.4684,39.3357,39.4684,63495.0
2017-02-15 12:40:00,50.58,50.67,50.52,50.54,28216.0,39.484,39.5542,39.4371,39.4527,28216.0
2017-02-15 12:45:00,50.56,50.64,50.49,50.64,40495.0,39.4684,39.5308,39.4137,39.5308,40495.0
2017-02-15 12:50:00,50.64,50.67,50.62,50.65,14308.0,39.5308,39.5542,39.5152,39.5386,14308.0
2017-02-15 12:55:00,50.66,50.68,50.4,50.41,42985.0,39.5464,39.562,39.3435,39.3513,42985.0
2017-02-15 13:00:00,50.39,50.53,50.39,50.49,28112.0,39.3357,39.4449,39.3357,39.4137,28112.0
2017-02-15 13:05:00,50.48,50.54,50.46,50.52,21005.0,39.4059,39.4527,39.3903,39.4371,21005.0
2017-02-15 13:10:00,50.51,50.51,50.43,50.44,18545.0,39.4293,39.4293,39.3669,39.3747,18545.0
2017-02-15 13:15:00,50.44,50.52,50.44,50.49,53879.0,39.3747,39.4371,39.3747,39.4137,53879.0
2017-02-15 13:20:00,50.49,50.52,50.47,50.48,28991.0,39.4137,39.4371,39.3981,39.4059,28991.0
2017-02-15 13:25:00,50.48,50.52,50.44,50.5,23989.0,39.4059,39.4371,39.3747,39.4215,23989.0
2017-02-15 13:30:00,50.5,50.52,50.47,50.48,31540.0,39.4215,39.4371,39.3981,39.4059,31540.0
2017-02-15 13:35:00,50.49,50.55,50.45,50.48,26651.0,39.4137,39.4606,39.3825,39.4059,26651.0
2017-02-15 13:40:00,50.48,50.5,50.39,50.45,131260.0,39.4059,39.4215,39.3357,39.3825,131260.0
2017-02-15 13:45:00,50.45,50.47,50.29,50.3,49840.0,39.3825,39.3981,39.2576,39.2654,49840.0
2017-02-15 13:50:00,50.3,50.31,50.16,50.24,64806.0,39.2654,39.2732,39.1561,39.2186,64806.0
2017-02-15 13:55:00,50.24,50.26,50.17,50.2,57983.0,39.2186,39.2342,39.1639,39.1873,57983.0
2017-02-15 14:00:00,50.21,50.24,50.17,50.2,63367.0,39.1951,39.2186,39.1639,39.1873,63367.0
2017-02-15 14:05:00,50.2,50.21,50.09,50.15,46557.0,39.1873,39.1951,39.1015,39.1483,46557.0
2017-02-15 14:10:00,50.16,50.22,50.13,50.21,32549.0,39.1561,39.2029,39.1327,39.1951,32549.0
2017-02-15 14:15:00,50.21,50.21,49.95,49.95,86444.0,39.1951,39.1951,38.9922,38.9922,86444.0
2017-02-15 14:20:00,49.96,49.99,49.82,49.85,57636.0,39.0,39.0234,38.8907,38.9141,57636.0
2017-02-15 14:25:00,49.86,49.99,49.86,49.86,39541.0,38.9219,39.0234,38.9219,38.9219,39541.0
2017-02-15 14:30:00,49.88,49.94,49.87,49.93,24740.0,38.9375,38.9844,38.9297,38.9766,24740.0
2017-02-15 14:35:00,49.93,49.93,49.77,49.8,111346.0,38.9766,38.9766,38.8517,38.8751,111346.0
2017-02-15 14:40:00,49.8,49.88,49.77,49.77,61166.0,38.8751,38.9375,38.8517,38.8517,61166.0
2017-02-15 14:45:00,49.78,49.78,49.51,49.57,101522.0,38.8595,38.8595,38.6487,38.6955,101522.0
2017-02-15 14:50:00,49.56,49.89,49.56,49.85,81418.0,38.6877,38.9453,38.6877,38.9141,81418.0
2017-02-15 14:55:00,49.84,49.95,49.77,49.94,89299.0,38.9063,38.9922,38.8517,38.9844,89299.0
2017-02-15 15:00:00,49.95,49.99,49.85,49.93,43529.0,38.9922,39.0234,38.9141,38.9766,43529.0
2017-02-15 15:05:00,49.93,50.1,49.92,50.05,37214.0,38.9766,39.1093,38.9688,39.0702,37214.0
2017-02-15 15:10:00,50.04,50.04,49.98,49.99,37243.0,39.0624,39.0624,39.0156,39.0234,37243.0
2017-02-15 15:15:00,49.98,50.05,49.9,49.92,37350.0,39.0156,39.0702,38.9531,38.9688,37350.0
2017-02-15 15:20:00,49.92,49.98,49.91,49.93,29806.0,38.9688,39.0156,38.961,38.9766,29806.0
2017-02-15 15:25:00,49.92,49.95,49.89,49.93,78336.0,38.9688,38.9922,38.9453,38.9766,78336.0
2017-02-15 15:30:00,49.94,49.97,49.9,49.93,51082.0,38.9844,39.0078,38.9531,38.9766,51082.0
2017-02-15 15:35:00,49.94,49.99,49.9,49.98,71845.0,38.9844,39.0234,38.9531,39.0156,71845.0
2017-02-15 15:40:00,49.98,50.01,49.96,50.0,94466.0,39.0156,39.039,39.0,39.0312,94466.0
2017-02-15 15:45:00,50.0,50.05,49.99,50.0,107224.0,39.0312,39.0702,39.0234,39.0312,107224.0
2017-02-15 15:50:00,50.0,50.01,49.82,49.87,113827.0,39.0312,39.039,38.8907,38.9297,113827.0
2017-02-15 15:55:00,49.86,49.89,49.78,49.87,239303.0,38.9219,38.9453,38.8595,38.9297,239303.0
2017-02-16 09:30:00,49.84,49.9,49.6,49.68,48809.0,38.9063,38.9531,38.719,38.7814,48809.0
2017-02-16 09:35:00,49.72,49.78,49.4,49.5,41151.0,38.8126,38.8595,38.5628,38.6409,41151.0
2017-02-16 09:40:00,49.51,49.53,49.18,49.32,46845.0,38.6487,38.6643,38.3911,38.5004,46845.0
2017-02-16 09:45:00,49.34,49.36,49.24,49.32,27455.0,38.516,38.5316,38.4379,38.5004,27455.0
2017-02-16 09:50:00,49.32,49.33,48.88,48.93,103469.0,38.5004,38.5082,38.1569,38.1959,103469.0
2017-02-16 09:55:00,48.93,49.15,48.91,49.0,80313.0,38.1959,38.3677,38.1803,38.2506,80313.0
2017-02-16 10:00:00,49.01,49.25,49.01,49.23,37175.0,38.2584,38.4457,38.2584,38.4301,37175.0
2017-02-16 10:05:00,49.22,49.63,49.22,49.61,60166.0,38.4223,38.7424,38.4223,38.7268,60166.0
2017-02-16 10:10:00,49.6,49.7,49.51,49.58,21139.0,38.719,38.797,38.6487,38.7033,21139.0
2017-02-16 10:15:00,49.57,49.69,49.55,49.55,16834.0,38.6955,38.7892,38.6799,38.6799,16834.0
2017-02-16 10:20:00,49.57,49.65,49.54,49.6,36875.0,38.6955,38.758,38.6721,38.719,36875.0
2017-02-16 10:25:00,49.61,49.61,49.36,49.52,86676.0,38.7268,38.7268,38.5316,38.6565,86676.0
2017-02-16 10:30:00,49.51,49.67,49.49,49.6,48541.0,38.6487,38.7736,38.6331,38.719,48541.0
2017-02-16 10:35:00,49.62,49.62,49.43,49.46,60875.0,38.7346,38.7346,38.5863,38.6097,60875.0
2017-02-16 10:40:00,49.46,49.61,49.45,49.51,97062.0,38.6097,38.7268,38.6019,38.6487,97062.0
2017-02-16 10:45:00,49.51,49.7,49.43,49.68,58791.0,38.6487,38.797,38.5863,38.7814,58791.0
2017-02-16 10:50:00,49.68,49.83,49.66,49.66,20639.0,38.7814,38.8985,38.7658,38.7658,20639.0
2017-02-16 10:55:00,49.65,49.68,49.55,49.6,34753.0,38.758,38.7814,38.6799,38.719,34753.0
2017-02-16 11:00:00,49.61,49.64,49.4,49.44,41543.0,38.7268,38.7502,38.5628,38.5941,41543.0
2017-02-16 11:05:00,49.45,49.47,49.29,49.29,22172.0,38.6019,38.6175,38.477,38.477,22172.0
2017-02-16 11:10:00,49.28,49.3,49.17,49.17,27822.0,38.4692,38.4848,38.3833,38.3833,27822.0
2017-02-16 11:15:00,49.17,49.19,48.98,48.98,30947.0,38.3833,38.3989,38.235,38.235,30947.0
2017-02-16 11:20:00,49.0,49.15,48.99,49.11,31429.0,38.2506,38.3677,38.2428,38.3365,31429.0
2017-02-16 11:25:00,49.11,49.19,49.08,49.19,37468.0,38.3365,38.3989,38.313,38.3989,37468.0
2017-02-16 11:30:00,49.19,49.4,49.18,49.39,28558.0,38.3989,38.5628,38.3911,38.555,28558.0
2017-02-16 11:35:00,49.39,49.44,49.29,49.36,12332.0,38.555,38.5941,38.477,38.5316,12332.0
2017-02-16 11:40:00,49.36,49.42,49.34,49.4,13596.0,38.5316,38.5784,38.516,38.5628,13596.0
2017-02-16 11:45:00,49.39,49.41,49.24,49.29,19175.0,38.555,38.5706,38.4379,38.477,19175.0
2017-02-16 11:50:00,49.3,49.36,49.13,49.13,15438.0,38.4848,38.5316,38.3521,38.3521,15438.0
2017-02-16 11:55:00,49.13,49.2,49.01,49.01,43132.0,38.3521,38.4067,38.2584,38.2584,43132.0
2017-02-16 12:00:00,48.99,49.06,48.97,49.01,18062.0,38.2428,38.2974,38.2272,38.2584,18062.0
2017-02-16 12:05:00,49.01,49.03,48.93,48.98,17057.0,38.2584,38.274,38.1959,38.235,17057.0
2017-02-16 12:10:00,48.97,49.01,48.89,48.91,18042.0,38.2272,38.2584,38.1647,38.1803,18042.0
2017-02-16 12:15:00,48.91,48.92,48.72,48.78,46626.0,38.1803,38.1881,38.032,38.0788,46626.0
2017-02-16 12:20:00,48.78,48.8,48.62,48.63,27378.0,38.0788,38.0945,37.9539,37.9618,27378.0
2017-02-16 12:25:00,48.63,48.67,48.52,48.61,38959.0,37.9618,37.993,37.8759,37.9461,38959.0
2017-02-16 12:30:00,48.62,48.73,48.61,48.66,21650.0,37.9539,38.0398,37.9461,37.9852,21650.0
2017-02-16 12:35:00,48.68,48.78,48.63,48.73,18413.0,38.0008,38.0788,37.9618,38.0398,18413.0
2017-02-16 12:40:00,48.75,48.81,48.7,48.7,22660.0,38.0554,38.1023,38.0164,38.0164,22660.0
2017-02-16 12:45:00,48.69,48.81,48.68,48.75,44223.0,38.0086,38.1023,38.0008,38.0554,44223.0
2017-02-16 12:50:00,48.75,48.97,48.75,48.96,88947.0,38.0554,38.2272,38.0554,38.2194,88947.0
2017-02-16 12:55:00,48.95,48.97,48.88,48.91,20574.0,38.2116,38.2272,38.1569,38.1803,20574.0
2017-02-16 13:00:00,48.91,48.95,48.77,48.78,22719.0,38.1803,38.2116,38.071,38.0788,22719.0
2017-02-16 13:05:00,48.79,48.79,48.68,48.74,33801.0,38.0867,38.0867,38.0008,38.0476,33801.0
2017-02-16 13:10:00,48.73,48.8,48.64,48.8,88102.0,38.0398,38.0945,37.9696,38.0945,88102.0
2017-02-16 13:15:00,48.81,48.9,48.78,48.89,41202.0,38.1023,38.1725,38.0788,38.1647,41202.0
2017-02-16 13:20:00,48.89,48.89,48.78,48.78,36914.0,38.1647,38.1647,38.0788,38.0788,36914.0
2017-02-16 13:25:00,48.8,48.81,48.68,48.75,44753.0,38.0945,38.1023,38.0008,38.0554,44753.0
2017-02-16 13:30:00,48.76,48.82,48.75,48.8,25331.0,38.0632,38.1101,38.0554,38.0945,25331.0
2017-02-16 13:35:00,48.8,48.95,48.75,48.94,57353.0,38.0945,38.2116,38.0554,38.2037,57353.0
2017-02-16 13:40:00,48.95,48.97,48.91,48.92,32453.0,38.2116,38.2272,38.1803,38.1881,32453.0
2017-02-16 13:45:00,48.91,48.96,48.78,48.81,28737.0,38.1803,38.2194,38.0788,38.1023,28737.0
2017-02-16 13:50:00,48.8,48.81,48.66,48.69,24584.0,38.0945,38.1023,37.9852,38.0086,24584.0
2017-02-16 13:55:00,48.69,48.71,48.53,48.61,49563.0,38.0086,38.0242,37.8837,37.9461,49563.0
2017-02-16 14:00:00,48.61,48.67,48.57,48.59,39534.0,37.9461,37.993,37.9149,37.9305,39534.0
2017-02-16 14:05:00,48.58,48.58,48.51,48.57,30910.0,37.9227,37.9227,37.8681,37.9149,30910.0
2017-02-16 14:10:00,48.57,48.61,48.54,48.57,29180.0,37.9149,37.9461,37.8915,37.9149,29180.0
2017-02-16 14:15:00,48.59,48.61,48.54,48.6,28189.0,37.9305,37.9461,37.8915,37.9383,28189.0
2017-02-16 14:20:00,48.6,48.6,48.55,48.59,15234.0,37.9383,37.9383,37.8993,37.9305,15234.0
2017-02-16 14:25:00,48.6,48.6,48.5,48.53,25119.0,37.9383,37.9383,37.8603,37.8837,25119.0
2017-02-16 14:30:00,48.53,48.59,48.53,48.53,15038.0,37.8837,37.9305,37.8837,37.8837,15038.0
2017-02-16 14:35:00,48.54,48.54,48.35,48.42,56436.0,37.8915,37.8915,37.7432,37.7978,56436.0
2017-02-16 14:40:00,48.42,48.44,48.3,48.31,35253.0,37.7978,37.8134,37.7041,37.712,35253.0
2017-02-16 14:45:00,48.31,48.41,48.28,48.29,52388.0,37.712,37.79,37.6885,37.6963,52388.0
2017-02-16 14:50:00,48.29,48.29,48.15,48.22,44848.0,37.6963,37.6963,37.5871,37.6417,44848.0
2017-02-16 14:55:00,48.22,48.22,48.14,48.18,38201.0,37.6417,37.6417,37.5792,37.6105,38201.0
2017-02-16 15:00:00,48.17,48.25,48.17,48.24,39693.0,37.6027,37.6651,37.6027,37.6573,39693.0
2017-02-16 15:05:00,48.24,48.24,48.19,48.19,38083.0,37.6573,37.6573,37.6183,37.6183,38083.0
2017-02-16 15:10:00,48.19,48.27,48.12,48.27,51958.0,37.6183,37.6807,37.5636,37.6807,51958.0
2017-02-16 15:15:00,48.27,48.35,48.14,48.15,59884.0,37.6807,37.7432,37.5792,37.5871,59884.0
2017-02-16 15:20:00,48.15,48.19,48.13,48.14,146050.0,37.5871,37.6183,37.5714,37.5792,146050.0
2017-02-16 15:25:00,48.13,48.23,48.12,48.15,92054.0,37.5714,37.6495,37.5636,37.5871,92054.0
2017-02-16 15:30:00,48.16,48.41,48.16,48.4,116425.0,37.5949,37.79,37.5949,37.7822,116425.0
2017-02-16 15:35:00,48.41,48.52,48.4,48.45,107360.0,37.79,37.8759,37.7822,37.8212,107360.0
2017-02-16 15:40:00,48.45,48.5,48.41,48.43,70192.0,37.8212,37.8603,37.79,37.8056,70192.0
2017-02-16 15:45:00,48.44,48.52,48.43,48.47,134105.0,37.8134,37.8759,37.8056,37.8369,134105.0
2017-02-16 15:50:00,48.47,48.5,48.38,48.4,110521.0,37.8369,37.8603,37.7666,37.7822,110521.0
2017-02-16 15:55:00,48.4,48.5,48.39,48.49,191073.0,37.7822,37.8603,37.7744,37.8525,191073.0
2017-02-17 09:30:00,48.43,48.69,48.25,48.54,28429.0,37.8056,38.0086,37.6651,37.8915,28429.0
2017-02-17 09:35:00,48.49,48.63,48.44,48.57,5855.0,37.8525,37.9618,37.8134,37.9149,5855.0
2017-02-17 09:40:00,48.61,48.71,48.4,48.71,81412.0,37.9461,38.0242,37.7822,38.0242,81412.0
2017-02-17 09:45:00,48.72,49.21,48.72,49.1,85782.0,38.032,38.4145,38.032,38.3286,85782.0
2017-02-17 09:50:00,49.11,49.25,49.08,49.21,48232.0,38.3365,38.4457,38.313,38.4145,48232.0
2017-02-17 09:55:00,49.23,49.31,49.16,49.25,63816.0,38.4301,38.4926,38.3755,38.4457,63816.0
2017-02-17 10:00:00,49.26,49.42,49.25,49.31,36779.0,38.4535,38.5784,38.4457,38.4926,36779.0
2017-02-17 10:05:00,49.33,49.35,49.27,49.34,28939.0,38.5082,38.5238,38.4614,38.516,28939.0
2017-02-17 10:10:00,49.35,49.39,49.19,49.25,65560.0,38.5238,38.555,38.3989,38.4457,65560.0
2017-02-17 10:15:00,49.25,49.29,49.13,49.23,37129.0,38.4457,38.477,38.3521,38.4301,37129.0
2017-02-17 10:20:00,49.23,49.36,49.23,49.3,31993.0,38.4301,38.5316,38.4301,38.4848,31993.0
2017-02-17 10:25:00,49.31,49.42,49.28,49.41,28507.0,38.4926,38.5784,38.4692,38.5706,28507.0
2017-02-17 10:30:00,49.39,49.54,49.38,49.53,23428.0,38.555,38.6721,38.5472,38.6643,23428.0
2017-02-17 10:35:00,49.55,49.65,49.54,49.56,19257.0,38.6799,38.758,38.6721,38.6877,19257.0
2017-02-17 10:40:00,49.57,49.71,49.53,49.7,16529.0,38.6955,38.8048,38.6643,38.797,16529.0
2017-02-17 10:45:00,49.67,49.71,49.6,49.71,27625.0,38.7736,38.8048,38.719,38.8048,27625.0
2017-02-17 10:50:00,49.7,49.72,49.57,49.61,33354.0,38.797,38.8126,38.6955,38.7268,33354.0
2017-02-17 10:55:00,49.65,49.83,49.64,49.77,44466.0,38.758,38.8985,38.7502,38.8517,44466.0
2017-02-17 11:00:00,49.77,49.78,49.68,49.74,56535.0,38.8517,38.8595,38.7814,38.8282,56535.0
2017-02-17 11:05:00,49.73,49.73,49.62,49.7,44771.0,38.8204,38.8204,38.7346,38.797,44771.0
2017-02-17 11:10:00,49.71,49.75,49.62,49.72,38603.0,38.8048,38.8361,38.7346,38.8126,38603.0
2017-02-17 11:15:00,49.72,49.75,49.68,49.68,27575.0,38.8126,38.8361,38.7814,38.7814,27575.0
2017-02-17 11:20:00,49.66,49.74,49.59,49.6,26146.0,38.7658,38.8282,38.7112,38.719,26146.0
2017-02-17 11:25:00,49.6,49.75,49.6,49.63,42046.0,38.719,38.8361,38.719,38.7424,42046.0
2017-02-17 11:30:00,49.65,49.7,49.6,49.62,33938.0,38.758,38.797,38.719,38.7346,33938.0
2017-02-17 11:35:00,49.62,49.66,49.56,49.63,21963.0,38.7346,38.7658,38.6877,38.7424,21963.0
2017-02-17 11:40:00,49.63,49.74,49.62,49.73,24578.0,38.7424,38.8282,38.7346,38.8204,24578.0
2017-02-17 11:45:00,49.75,49.8,49.72,49.79,34627.0,38.8361,38.8751,38.8126,38.8673,34627.0
2017-02-17 11:50:00,49.77,49.81,49.75,49.79,32814.0,38.8517,38.8829,38.8361,38.8673,32814.0
2017-02-17 11:55:00,49.8,50.14,49.79,50.1,60703.0,38.8751,39.1405,38.8673,39.1093,60703.0
2017-02-17 12:00:00,50.09,50.1,49.93,50.0,30933.0,39.1015,39.1093,38.9766,39.0312,30933.0
2017-02-17 12:05:00,49.98,50.04,49.94,50.03,18136.0,39.0156,39.0624,38.9844,39.0546,18136.0
2017-02-17 12:10:00,50.03,50.1,50.02,50.02,23210.0,39.0546,39.1093,39.0468,39.0468,23210.0
2017-02-17 12:15:00,50.01,50.04,49.95,50.02,26800.0,39.039,39.0624,38.9922,39.0468,26800.0
2017-02-17 12:20:00,50.01,50.04,49.97,50.03,36843.0,39.039,39.0624,39.0078,39.0546,36843.0
2017-02-17 12:25:00,50.03,50.05,49.94,50.0,21925.0,39.0546,39.0702,38.9844,39.0312,21925.0
2017-02-17 12:30:00,49.99,50.01,49.89,50.0,20837.0,39.0234,39.039,38.9453,39.0312,20837.0
2017-02-17 12:35:00,50.01,50.06,49.92,49.97,23697.0,39.039,39.078,38.9688,39.0078,23697.0
2017-02-17 12:40:00,49.97,49.97,49.87,49.89,18886.0,39.0078,39.0078,38.9297,38.9453,18886.0
2017-02-17 12:45:00,49.88,49.88,49.69,49.81,28300.0,38.9375,38.9375,38.7892,38.8829,28300.0
2017-02-17 12:50:00,49.81,49.83,49.79,49.81,9332.0,38.8829,38.8985,38.8673,38.8829,9332.0
2017-02-17 12:55:00,49.8,49.85,49.79,49.85,10678.0,38.8751,38.9141,38.8673,38.9141,10678.0
2017-02-17 13:00:00,49.85,49.9,49.77,49.78,23066.0,38.9141,38.9531,38.8517,38.8595,23066.0
2017-02-17 13:05:00,49.77,49.84,49.77,49.82,11351.0,38.8517,38.9063,38.8517,38.8907,11351.0
2017-02-17 13:10:00,49.83,49.87,49.83,49.84,9469.0,38.8985,38.9297,38.8985,38.9063,9469.0
2017-02-17 13:15:00,49.84,49.84,49.76,49.82,11130.0,38.9063,38.9063,38.8439,38.8907,11130.0
2017-02-17 13:20:00,49.83,49.83,49.75,49.76,8100.0,38.8985,38.8985,38.8361,38.8439,8100.0
2017-02-17 13:25:00,49.75,49.8,49.74,49.77,24799.0,38.8361,38.8751,38.8282,38.8517,24799.0
2017-02-17 13:30:00,49.76,49.83,49.74,49.81,52909.0,38.8439,38.8985,38.8282,38.8829,52909.0
2017-02-17 13:35:00,49.82,49.95,49.82,49.95,12417.0,38.8907,38.9922,38.8907,38.9922,12417.0
2017-02-17 13:40:00,49.96,49.99,49.93,49.95,12883.0,39.0,39.0234,38.9766,38.9922,12883.0
2017-02-17 13:45:00,49.95,49.96,49.9,49.92,7829.0,38.9922,39.0,38.9531,38.9688,7829.0
2017-02-17 13:50:00,49.9,49.94,49.87,49.92,14870.0,38.9531,38.9844,38.9297,38.9688,14870.0
2017-02-17 13:55:00,49.92,49.99,49.92,49.97,11999.0,38.9688,39.0234,38.9688,39.0078,11999.0
2017-02-17 14:00:00,49.98,49.99,49.89,49.89,14978.0,39.0156,39.0234,38.9453,38.9453,14978.0
2017-02-17 14:05:00,49.88,49.94,49.88,49.92,19107.0,38.9375,38.9844,38.9375,38.9688,19107.0
2017-02-17 14:10:00,49.92,49.94,49.89,49.91,21095.0,38.9688,38.9844,38.9453,38.961,21095.0
2017-02-17 14:15:00,49.91,49.99,49.88,49.99,17467.0,38.961,39.0234,38.9375,39.0234,17467.0
2017-02-17 14:20:00,49.99,49.99,49.93,49.93,15845.0,39.0234,39.0234,38.9766,38.9766,15845.0
2017-02-17 14:25:00,49.93,49.99,49.92,49.97,24004.0,38.9766,39.0234,38.9688,39.0078,24004.0
2017-02-17 14:30:00,49.97,49.99,49.93,49.94,22157.0,39.0078,39.0234,38.9766,38.9844,22157.0
2017-02-17 14:35:00,49.95,50.07,49.95,50.02,36456.0,38.9922,39.0859,38.9922,39.0468,36456.0
2017-02-17 14:40:00,50.02,50.09,50.02,50.05,55724.0,39.0468,39.1015,39.0468,39.0702,55724.0
2017-02-17 14:45:00,50.05,50.1,50.04,50.09,13632.0,39.0702,39.1093,39.0624,39.1015,13632.0
2017-02-17 14:50:00,50.09,50.2,50.09,50.16,44879.0,39.1015,39.1873,39.1015,39.1561,44879.0
2017-02-17 14:55:00,50.16,50.17,49.94,49.94,26414.0,39.1561,39.1639,38.9844,38.9844,26414.0
2017-02-17 15:00:00,49.95,50.0,49.93,49.95,18566.0,38.9922,39.0312,38.9766,38.9922,18566.0
2017-02-17 15:05:00,49.96,50.01,49.95,49.95,14690.0,39.0,39.039,38.9922,38.9922,14690.0
2017-02-17 15:10:00,49.95,49.96,49.93,49.94,11700.0,38.9922,39.0,38.9766,38.9844,11700.0
2017-02-17 15:15:00,49.94,49.98,49.93,49.98,39761.0,38.9844,39.0156,38.9766,39.0156,39761.0
2017-02-17 15:20:00,49.99,49.99,49.86,49.86,24187.0,39.0234,39.0234,38.9219,38.9219,24187.0
2017-02-17 15:25:00,49.85,49.87,49.81,49.83,58100.0,38.9141,38.9297,38.8829,38.8985,58100.0
2017-02-17 15:30:00,49.84,49.85,49.77,49.78,36221.0,38.9063,38.9141,38.8517,38.8595,36221.0
2017-02-17 15:35:00,49.78,49.8,49.72,49.72,54186.0,38.8595,38.8751,38.8126,38.8126,54186.0
2017-02-17 15:40:00,49.73,49.79,49.72,49.73,30510.0,38.8204,38.8673,38.8126,38.8204,30510.0
2017-02-17 15:45:00,49.73,49.84,49.73,49.78,47261.0,38.8204,38.9063,38.8204,38.8595,47261.0
2017-02-17 15:50:00,49.78,49.79,49.75,49.76,44702.0,38.8595,38.8673,38.8361,38.8439,44702.0
2017-02-17 15:55:00,49.77,49.81,49.73,49.78,151549.0,38.8517,38.8829,38.8204,38.8595,151549.0
2017-02-21 09:30:00,48.98,50.19,48.97,50.0,95974.0,38.235,39.1795,38.2272,39.0312,95974.0
2017-02-21 09:35:00,50.01,50.02,49.55,49.9,123336.0,39.039,39.0468,38.6799,38.9531,123336.0
2017-02-21 09:40:00,49.89,50.0,49.87,49.93,35569.0,38.9453,39.0312,38.9297,38.9766,35569.0
2017-02-21 09:45:00,49.91,50.0,49.88,49.96,61047.0,38.961,39.0312,38.9375,39.0,61047.0
2017-02-21 09:50:00,49.98,50.34,49.95,50.28,97627.0,39.0156,39.2966,38.9922,39.2498,97627.0
2017-02-21 09:55:00,50.24,50.34,50.03,50.05,15648.0,39.2186,39.2966,39.0546,39.0702,15648.0
2017-02-21 10:00:00,50.05,50.05,49.86,49.88,20676.0,39.0702,39.0702,38.9219,38.9375,20676.0
2017-02-21 10:05:00,49.87,50.06,49.79,50.02,27935.0,38.9297,39.078,38.8673,39.0468,27935.0
2017-02-21 10:10:00,50.01,50.02,49.76,49.78,30471.0,39.039,39.0468,38.8439,38.8595,30471.0
2017-02-21 10:15:00,49.79,49.87,49.78,49.87,11867.0,38.8673,38.9297,38.8595,38.9297,11867.0
2017-02-21 10:20:00,49.86,49.9,49.8,49.87,40638.0,38.9219,38.9531,38.8751,38.9297,40638.0
2017-02-21 10:25:00,49.87,49.87,49.67,49.75,22910.0,38.9297,38.9297,38.7736,38.8361,22910.0
2017-02-21 10:30:00,49.78,49.95,49.76,49.94,49439.0,38.8595,38.9922,38.8439,38.9844,49439.0
2017-02-21 10:35:00,49.93,50.13,49.93,50.09,34965.0,38.9766,39.1327,38.9766,39.1015,34965.0
2017-02-21 10:40:00,50.08,50.21,50.07,50.16,17149.0,39.0937,39.1951,39.0859,39.1561,17149.0
2017-02-21 10:45:00,50.14,50.21,50.12,50.2,66154.0,39.1405,39.1951,39.1249,39.1873,66154.0
2017-02-21 10:50:00,50.19,50.19,50.03,50.08,60347.0,39.1795,39.1795,39.0546,39.0937,60347.0
2017-02-21 10:55:00,50.07,50.08,49.99,50.04,35366.0,39.0859,39.0937,39.0234,39.0624,35366.0
2017-02-21 11:00:00,50.04,50.05,49.99,50.03,34745.0,39.0624,39.0702,39.0234,39.0546,34745.0
2017-02-21 11:05:00,50.04,50.17,50.03,50.16,30200.0,39.0624,39.1639,39.0546,39.1561,30200.0
2017-02-21 11:10:00,50.15,50.28,50.14,50.27,29224.0,39.1483,39.2498,39.1405,39.242,29224.0
2017-02-21 11:15:00,50.27,50.29,50.19,50.29,22221.0,39.242,39.2576,39.1795,39.2576,22221.0
2017-02-21 11:20:00,50.29,50.29,49.95,49.96,30619.0,39.2576,39.2576,38.9922,39.0,30619.0
2017-02-21 11:25:00,49.96,49.98,49.84,49.89,40875.0,39.0,39.0156,38.9063,38.9453,40875.0
2017-02-21 11:30:00,49.88,49.91,49.81,49.86,16600.0,38.9375,38.961,38.8829,38.9219,16600.0
2017-02-21 11:35:00,49.87,49.87,49.59,49.67,49019.0,38.9297,38.9297,38.7112,38.7736,49019.0
2017-02-21 11:40:00,49.65,49.8,49.64,49.77,17342.0,38.758,38.8751,38.7502,38.8517,17342.0
2017-02-21 11:45:00,49.77,49.86,49.76,49.82,22712.0,38.8517,38.9219,38.8439,38.8907,22712.0
2017-02-21 11:50:00,49.81,49.84,49.69,49.74,15693.0,38.8829,38.9063,38.7892,38.8282,15693.0
2017-02-21 11:55:00,49.73,49.84,49.72,49.84,8459.0,38.8204,38.9063,38.8126,38.9063,8459.0
2017-02-21 12:00:00,49.83,49.84,49.75,49.8,11981.0,38.8985,38.9063,38.8361,38.8751,11981.0
2017-02-21 12:05:00,49.8,49.83,49.74,49.77,8358.0,38.8751,38.8985,38.8282,38.8517,8358.0
2017-02-21 12:10:00,49.77,49.79,49.76,49.79,7068.0,38.8517,38.8673,38.8439,38.8673,7068.0
2017-02-21 12:15:00,49.78,49.85,49.74,49.76,14208.0,38.8595,38.9141,38.8282,38.8439,14208.0
2017-02-21 12:20:00,49.76,49.85,49.74,49.76,21833.0,38.8439,38.9141,38.8282,38.8439,21833.0
2017-02-21 12:25:00,49.77,49.86,49.76,49.85,14660.0,38.8517,38.9219,38.8439,38.9141,14660.0
2017-02-21 12:30:00,49.86,49.96,49.86,49.96,23993.0,38.9219,39.0,38.9219,39.0,23993.0
2017-02-21 12:35:00,49.96,49.99,49.93,49.97,12027.0,39.0,39.0234,38.9766,39.0078,12027.0
2017-02-21 12:40:00,49.97,50.06,49.96,50.06,34785.0,39.0078,39.078,39.0,39.078,34785.0
2017-02-21 12:45:00,50.07,50.19,50.06,50.17,19551.0,39.0859,39.1795,39.078,39.1639,19551.0
2017-02-21 12:50:00,50.17,50.22,50.17,50.19,7258.0,39.1639,39.2029,39.1639,39.1795,7258.0
2017-02-21 12:55:00,50.18,50.21,50.16,50.16,11409.0,39.1717,39.1951,39.1561,39.1561,11409.0
2017-02-21 13:00:00,50.16,50.17,50.09,50.1,32173.0,39.1561,39.1639,39.1015,39.1093,32173.0
2017-02-21 13:05:00,50.1,50.12,50.04,50.09,12272.0,39.1093,39.1249,39.0624,39.1015,12272.0
2017-02-21 13:10:00,50.08,50.17,50.05,50.13,19007.0,39.0937,39.1639,39.0702,39.1327,19007.0
2017-02-21 13:15:00,50.12,50.16,50.1,50.14,13451.0,39.1249,39.1561,39.1093,39.1405,13451.0
2017-02-21 13:20:00,50.12,50.15,50.07,50.12,17435.0,39.1249,39.1483,39.0859,39.1249,17435.0
2017-02-21 13:25:00,50.11,50.13,50.09,50.11,8453.0,39.1171,39.1327,39.1015,39.1171,8453.0
2017-02-21 13:30:00,50.09,50.14,50.07,50.1,11050.0,39.1015,39.1405,39.0859,39.1093,11050.0
2017-02-21 13:35:00,50.08,50.13,50.06,50.07,12415.0,39.0937,39.1327,39.078,39.0859,12415.0
2017-02-21 13:40:00,50.05,50.08,50.03,50.07,12002.0,39.0702,39.0937,39.0546,39.0859,12002.0
2017-02-21 13:45:00,50.06,50.21,50.04,50.21,11700.0,39.078,39.1951,39.0624,39.1951,11700.0
2017-02-21 13:50:00,50.2,50.21,50.11,50.13,11567.0,39.1873,39.1951,39.1171,39.1327,11567.0
2017-02-21 13:55:00,50.14,50.19,50.13,50.16,12400.0,39.1405,39.1795,39.1327,39.1561,12400.0
2017-02-21 14:00:00,50.16,50.21,50.12,50.21,13999.0,39.1561,39.1951,39.1249,39.1951,13999.0
2017-02-21 14:05:00,50.22,50.28,50.19,50.25,25353.0,39.2029,39.2498,39.1795,39.2264,25353.0
2017-02-21 14:10:00,50.26,50.33,50.24,50.27,18611.0,39.2342,39.2888,39.2186,39.242,18611.0
2017-02-21 14:15:00,50.27,50.3,50.23,50.29,11066.0,39.242,39.2654,39.2108,39.2576,11066.0
2017-02-21 14:20:00,50.28,50.33,50.27,50.27,10813.0,39.2498,39.2888,39.242,39.242,10813.0
2017-02-21 14:25:00,50.27,50.29,50.22,50.27,18804.0,39.242,39.2576,39.2029,39.242,18804.0
2017-02-21 14:30:00,50.28,50.29,50.24,50.26,12950.0,39.2498,39.2576,39.2186,39.2342,12950.0
2017-02-21 14:35:00,50.25,50.35,50.25,50.31,23215.0,39.2264,39.3044,39.2264,39.2732,23215.0
2017-02-21 14:40:00,50.31,50.34,50.27,50.28,19150.0,39.2732,39.2966,39.242,39.2498,19150.0
2017-02-21 14:45:00,50.28,50.34,50.27,50.34,14290.0,39.2498,39.2966,39.242,39.2966,14290.0
2017-02-21 14:50:00,50.33,50.36,50.31,50.33,10604.0,39.2888,39.3122,39.2732,39.2888,10604.0
2017-02-21 14:55:00,50.32,50.39,50.32,50.36,20045.0,39.281,39.3357,39.281,39.3122,20045.0
2017-02-21 15:00:00,50.35,50.38,50.32,50.37,26071.0,39.3044,39.3278,39.281,39.32,26071.0
2017-02-21 15:05:00,50.38,50.46,50.37,50.44,24833.0,39.3278,39.3903,39.32,39.3747,24833.0
2017-02-21 15:10:00,50.45,50.47,50.39,50.42,28892.0,39.3825,39.3981,39.3357,39.3591,28892.0
2017-02-21 15:15:00,50.43,50.46,50.4,50.44,20633.0,39.3669,39.3903,39.3435,39.3747,20633.0
2017-02-21 15:20:00,50.44,50.5,50.42,50.5,19402.0,39.3747,39.4215,39.3591,39.4215,19402.0
2017-02-21 15:25:00,50.48,50.48,50.42,50.46,27862.0,39.4059,39.4059,39.3591,39.3903,27862.0
2017-02-21 15:30:00,50.45,50.46,50.4,50.4,53618.0,39.3825,39.3903,39.3435,39.3435,53618.0
2017-02-21 15:35:00,50.4,50.41,50.35,50.35,28176.0,39.3435,39.3513,39.3044,39.3044,28176.0
2017-02-21 15:40:00,50.35,50.41,50.33,50.37,48316.0,39.3044,39.3513,39.2888,39.32,48316.0
2017-02-21 15:45:00,50.37,50.4,50.35,50.37,72681.0,39.32,39.3435,39.3044,39.32,72681.0
2017-02-21 15:50:00,50.38,50.38,50.34,50.34,70016.0,39.3278,39.3278,39.2966,39.2966,70016.0
2017-02-21 15:55:00,50.34,50.39,50.3,50.33,129697.0,39.2966,39.3357,39.2654,39.2888,129697.0
2017-02-22 09:30:00,50.32,50.45,50.04,50.05,45158.0,39.281,39.3825,39.0624,39.0702,45158.0
2017-02-22 09:35:00,50.16,50.21,49.74,49.74,68728.0,39.1561,39.1951,38.8282,38.8282,68728.0
2017-02-22 09:40:00,49.8,50.07,49.8,50.05,11244.0,38.8751,39.0859,38.8751,39.0702,11244.0
2017-02-22 09:45:00,50.06,50.09,49.86,49.87,6222.0,39.078,39.1015,38.9219,38.9297,6222.0
2017-02-22 09:50:00,49.79,49.94,49.76,49.76,6593.0,38.8673,38.9844,38.8439,38.8439,6593.0
2017-02-22 09:55:00,49.78,49.88,49.66,49.66,13804.0,38.8595,38.9375,38.7658,38.7658,13804.0
2017-02-22 10:00:00,49.72,49.74,49.55,49.57,11114.0,38.8126,38.8282,38.6799,38.6955,11114.0
2017-02-22 10:05:00,49.54,49.56,49.4,49.48,24493.0,38.6721,38.6877,38.5628,38.6253,24493.0
2017-02-22 10:10:00,49.52,49.56,49.47,49.53,29035.0,38.6565,38.6877,38.6175,38.6643,29035.0
2017-02-22 10:15:00,49.54,49.68,49.47,49.64,26758.0,38.6721,38.7814,38.6175,38.7502,26758.0
2017-02-22 10:20:00,49.64,49.91,49.63,49.91,9500.0,38.7502,38.961,38.7424,38.961,9500.0
2017-02-22 10:25:00,49.87,49.93,49.84,49.91,8828.0,38.9297,38.9766,38.9063,38.961,8828.0
2017-02-22 10:30:00,49.88,49.91,49.76,49.79,9084.0,38.9375,38.961,38.8439,38.8673,9084.0
2017-02-22 10:35:00,49.81,49.86,49.78,49.85,12810.0,38.8829,38.9219,38.8595,38.9141,12810.0
2017-02-22 10:40:00,49.84,49.86,49.8,49.84,5020.0,38.9063,38.9219,38.8751,38.9063,5020.0
2017-02-22 10:45:00,49.83,49.84,49.68,49.69,6918.0,38.8985,38.9063,38.7814,38.7892,6918.0
2017-02-22 10:50:00,49.68,49.74,49.67,49.73,10375.0,38.7814,38.8282,38.7736,38.8204,10375.0
2017-02-22 10:55:00,49.74,49.83,49.7,49.73,13097.0,38.8282,38.8985,38.797,38.8204,13097.0
2017-02-22 11:00:00,49.72,49.72,49.59,49.65,11891.0,38.8126,38.8126,38.7112,38.758,11891.0
2017-02-22 11:05:00,49.65,49.67,49.54,49.57,13321.0,38.758,38.7736,38.6721,38.6955,13321.0
2017-02-22 11:10:00,49.59,49.66,49.56,49.65,8650.0,38.7112,38.7658,38.6877,38.758,8650.0
2017-02-22 11:15:00,49.67,49.75,49.65,49.71,14986.0,38.7736,38.8361,38.758,38.8048,14986.0
2017-02-22 11:20:00,49.71,49.77,49.65,49.72,12574.0,38.8048,38.8517,38.758,38.8126,12574.0
2017-02-22 11:25:00,49.68,49.76,49.65,49.69,9286.0,38.7814,38.8439,38.758,38.7892,9286.0
2017-02-22 11:30:00,49.68,49.68,49.56,49.59,29283.0,38.7814,38.7814,38.6877,38.7112,29283.0
2017-02-22 11:35:00,49.57,49.57,49.41,49.44,24423.0,38.6955,38.6955,38.5706,38.5941,24423.0
2017-02-22 11:40:00,49.45,49.5,49.45,49.49,10858.0,38.6019,38.6409,38.6019,38.6331,10858.0
2017-02-22 11:45:00,49.48,49.56,49.48,49.53,11217.0,38.6253,38.6877,38.6253,38.6643,11217.0
2017-02-22 11:50:00,49.53,49.53,49.42,49.43,12106.0,38.6643,38.6643,38.5784,38.5863,12106.0
2017-02-22 11:55:00,49.43,49.44,49.29,49.32,10322.0,38.5863,38.5941,38.477,38.5004,10322.0
2017-02-22 12:00:00,49.33,49.35,49.27,49.34,22612.0,38.5082,38.5238,38.4614,38.516,22612.0
2017-02-22 12:05:00,49.34,49.38,49.32,49.38,10571.0,38.516,38.5472,38.5004,38.5472,10571.0
2017-02-22 12:10:00,49.39,49.46,49.38,49.46,5855.0,38.555,38.6097,38.5472,38.6097,5855.0
2017-02-22 12:15:00,49.47,49.54,49.46,49.53,8800.0,38.6175,38.6721,38.6097,38.6643,8800.0
2017-02-22 12:20:00,49.53,49.53,49.47,49.49,6418.0,38.6643,38.6643,38.6175,38.6331,6418.0
2017-02-22 12:25:00,49.49,49.5,49.47,49.47,3300.0,38.6331,38.6409,38.6175,38.6175,3300.0
2017-02-22 12:30:00,49.46,49.48,49.42,49.46,6075.0,38.6097,38.6253,38.5784,38.6097,6075.0
2017-02-22 12:35:00,49.46,49.48,49.45,49.45,6229.0,38.6097,38.6253,38.6019,38.6019,6229.0
2017-02-22 12:40:00,49.44,49.49,49.44,49.46,8649.0,38.5941,38.6331,38.5941,38.6097,8649.0
2017-02-22 12:45:00,49.46,49.53,49.46,49.51,7399.0,38.6097,38.6643,38.6097,38.6487,7399.0
2017-02-22 12:50:00,49.51,49.56,49.51,49.52,8991.0,38.6487,38.6877,38.6487,38.6565,8991.0
2017-02-22 12:55:00,49.52,49.53,49.46,49.46,12704.0,38.6565,38.6643,38.6097,38.6097,12704.0
2017-02-22 13:00:00,49.47,49.48,49.44,49.46,8934.0,38.6175,38.6253,38.5941,38.6097,8934.0
2017-02-22 13:05:00,49.44,49.48,49.44,49.45,7091.0,38.5941,38.6253,38.5941,38.6019,7091.0
2017-02-22 13:10:00,49.47,49.5,49.44,49.44,7418.0,38.6175,38.6409,38.5941,38.5941,7418.0
2017-02-22 13:15:00,49.43,49.43,49.4,49.41,22200.0,38.5863,38.5863,38.5628,38.5706,22200.0
2017-02-22 13:20:00,49.42,49.5,49.42,49.5,80491.0,38.5784,38.6409,38.5784,38.6409,80491.0
2017-02-22 13:25:00,49.5,49.5,49.44,49.44,3200.0,38.6409,38.6409,38.5941,38.5941,3200.0
2017-02-22 13:30:00,49.46,49.53,49.45,49.52,12493.0,38.6097,38.6643,38.6019,38.6565,12493.0
2017-02-22 13:35:00,49.51,49.55,49.49,49.5,9944.0,38.6487,38.6799,38.6331,38.6409,9944.0
2017-02-22 13:40:00,49.49,49.49,49.45,49.45,4211.0,38.6331,38.6331,38.6019,38.6019,4211.0
2017-02-22 13:45:00,49.44,49.44,49.35,49.35,15598.0,38.5941,38.5941,38.5238,38.5238,15598.0
2017-02-22 13:50:00,49.36,49.42,49.34,49.41,8245.0,38.5316,38.5784,38.516,38.5706,8245.0
2017-02-22 13:55:00,49.41,49.41,49.37,49.37,3700.0,38.5706,38.5706,38.5394,38.5394,3700.0
2017-02-22 14:00:00,49.38,49.42,49.38,49.4,10383.0,38.5472,38.5784,38.5472,38.5628,10383.0
2017-02-22 14:05:00,49.4,49.4,49.31,49.31,9012.0,38.5628,38.5628,38.4926,38.4926,9012.0
2017-02-22 14:10:00,49.31,49.36,49.27,49.36,13086.0,38.4926,38.5316,38.4614,38.5316,13086.0
2017-02-22 14:15:00,49.37,49.38,49.32,49.35,7168.0,38.5394,38.5472,38.5004,38.5238,7168.0
2017-02-22 14:20:00,49.35,49.35,49.27,49.3,8453.0,38.5238,38.5238,38.4614,38.4848,8453.0
2017-02-22 14:25:00,49.31,49.33,49.3,49.31,5489.0,38.4926,38.5082,38.4848,38.4926,5489.0
2017-02-22 14:30:00,49.32,49.32,49.23,49.24,64805.0,38.5004,38.5004,38.4301,38.4379,64805.0
2017-02-22 14:35:00,49.23,49.25,49.16,49.19,12460.0,38.4301,38.4457,38.3755,38.3989,12460.0
2017-02-22 14:40:00,49.18,49.19,49.14,49.15,17528.0,38.3911,38.3989,38.3599,38.3677,17528.0
2017-02-22 14:45:00,49.16,49.16,49.06,49.07,18130.0,38.3755,38.3755,38.2974,38.3052,18130.0
2017-02-22 14:50:00,49.06,49.07,49.03,49.06,20494.0,38.2974,38.3052,38.274,38.2974,20494.0
2017-02-22 14:55:00,49.06,49.11,49.06,49.08,15141.0,38.2974,38.3365,38.2974,38.313,15141.0
2017-02-22 15:00:00,49.07,49.1,49.06,49.09,20733.0,38.3052,38.3286,38.2974,38.3208,20733.0
2017-02-22 15:05:00,49.09,49.09,49.03,49.07,18564.0,38.3208,38.3208,38.274,38.3052,18564.0
2017-02-22 15:10:00,49.08,49.1,49.07,49.07,12808.0,38.313,38.3286,38.3052,38.3052,12808.0
2017-02-22 15:15:00,49.08,49.09,49.04,49.05,19328.0,38.313,38.3208,38.2818,38.2896,19328.0
2017-02-22 15:20:00,49.05,49.06,49.01,49.04,34242.0,38.2896,38.2974,38.2584,38.2818,34242.0
2017-02-22 15:25:00,49.05,49.09,48.97,49.08,60439.0,38.2896,38.3208,38.2272,38.313,60439.0
2017-02-22 15:30:00,49.07,49.18,49.06,49.18,23010.0,38.3052,38.3911,38.2974,38.3911,23010.0
2017-02-22 15:35:00,49.18,49.25,49.18,49.24,24301.0,38.3911,38.4457,38.3911,38.4379,24301.0
2017-02-22 15:40:00,49.25,49.27,49.24,49.24,16358.0,38.4457,38.4614,38.4379,38.4379,16358.0
2017-02-22 15:45:00,49.25,49.28,49.24,49.26,44501.0,38.4457,38.4692,38.4379,38.4535,44501.0
2017-02-22 15:50:00,49.26,49.28,49.24,49.28,52256.0,38.4535,38.4692,38.4379,38.4692,52256.0
2017-02-22 15:55:00,49.28,49.29,49.25,49.25,90788.0,38.4692,38.477,38.4457,38.4457,90788.0
2017-02-23 09:30:00,49.28,49.54,49.2,49.45,20019.0,38.4692,38.6721,38.4067,38.6019,20019.0
2017-02-23 09:35:00,49.45,49.57,49.25,49.44,26517.0,38.6019,38.6955,38.4457,38.5941,26517.0
2017-02-23 09:40:00,49.42,49.5,49.28,49.28,20133.0,38.5784,38.6409,38.4692,38.4692,20133.0
2017-02-23 09:45:00,49.3,49.44,49.14,49.43,17850.0,38.4848,38.5941,38.3599,38.5863,17850.0
2017-02-23 09:50:00,49.44,49.48,49.3,49.4,14916.0,38.5941,38.6253,38.4848,38.5628,14916.0
2017-02-23 09:55:00,49.4,49.47,49.27,49.46,14669.0,38.5628,38.6175,38.4614,38.6097,14669.0
2017-02-23 10:00:00,49.47,49.47,49.34,49.37,11946.0,38.6175,38.6175,38.516,38.5394,11946.0
2017-02-23 10:05:00,49.4,49.47,49.2,49.2,13065.0,38.5628,38.6175,38.4067,38.4067,13065.0
2017-02-23 10:10:00,49.2,49.38,49.18,49.31,19027.0,38.4067,38.5472,38.3911,38.4926,19027.0
2017-02-23 10:15:00,49.33,49.4,49.27,49.31,27736.0,38.5082,38.5628,38.4614,38.4926,27736.0
2017-02-23 10:20:00,49.34,49.46,49.3,49.3,33746.0,38.516,38.6097,38.4848,38.4848,33746.0
2017-02-23 10:25:00,49.3,49.43,49.3,49.38,20534.0,38.4848,38.5863,38.4848,38.5472,20534.0
2017-02-23 10:30:00,49.39,49.5,49.36,49.48,18564.0,38.555,38.6409,38.5316,38.6253,18564.0
2017-02-23 10:35:00,49.5,49.52,49.34,49.34,30012.0,38.6409,38.6565,38.516,38.516,30012.0
2017-02-23 10:40:00,49.34,49.38,49.28,49.32,15894.0,38.516,38.5472,38.4692,38.5004,15894.0
2017-02-23 10:45:00,49.31,49.32,49.19,49.19,15065.0,38.4926,38.5004,38.3989,38.3989,15065.0
2017-02-23 10:50:00,49.19,49.28,49.09,49.12,36072.0,38.3989,38.4692,38.3208,38.3443,36072.0
2017-02-23 10:55:00,49.11,49.19,49.09,49.14,31526.0,38.3365,38.3989,38.3208,38.3599,31526.0
2017-02-23 11:00:00,49.13,49.14,49.01,49.01,16125.0,38.3521,38.3599,38.2584,38.2584,16125.0
2017-02-23 11:05:00,49.0,49.11,49.0,49.1,17696.0,38.2506,38.3365,38.2506,38.3286,17696.0
2017-02-23 11:10:00,49.1,49.17,49.01,49.15,48884.0,38.3286,38.3833,38.2584,38.3677,48884.0
2017-02-23 11:15:00,49.17,49.18,48.96,48.99,51520.0,38.3833,38.3911,38.2194,38.2428,51520.0
2017-02-23 11:20:00,48.97,49.0,48.88,49.0,21790.0,38.2272,38.2506,38.1569,38.2506,21790.0
2017-02-23 11:25:00,49.0,49.1,48.96,49.04,12377.0,38.2506,38.3286,38.2194,38.2818,12377.0
2017-02-23 11:30:00,49.03,49.09,48.99,49.02,11765.0,38.274,38.3208,38.2428,38.2662,11765.0
2017-02-23 11:35:00,49.0,49.02,48.95,49.0,8105.0,38.2506,38.2662,38.2116,38.2506,8105.0
2017-02-23 11:40:00,48.99,49.02,48.94,48.97,25577.0,38.2428,38.2662,38.2037,38.2272,25577.0
2017-02-23 11:45:00,48.97,49.02,48.87,48.89,7660.0,38.2272,38.2662,38.1491,38.1647,7660.0
2017-02-23 11:50:00,48.88,48.98,48.88,48.96,11176.0,38.1569,38.235,38.1569,38.2194,11176.0
2017-02-23 11:55:00,48.95,48.98,48.9,48.91,9838.0,38.2116,38.235,38.1725,38.1803,9838.0
2017-02-23 12:00:00,48.91,48.96,48.87,48.95,21016.0,38.1803,38.2194,38.1491,38.2116,21016.0
2017-02-23 12:05:00,48.93,49.05,48.93,49.01,7071.0,38.1959,38.2896,38.1959,38.2584,7071.0
2017-02-23 12:10:00,49.0,49.03,48.95,48.98,9375.0,38.2506,38.274,38.2116,38.235,9375.0
2017-02-23 12:15:00,48.99,49.05,48.95,49.04,10669.0,38.2428,38.2896,38.2116,38.2818,10669.0
2017-02-23 12:20:00,49.02,49.2,49.02,49.19,20165.0,38.2662,38.4067,38.2662,38.3989,20165.0
2017-02-23 12:25:00,49.19,49.22,49.14,49.21,21960.0,38.3989,38.4223,38.3599,38.4145,21960.0
2017-02-23 12:30:00,49.18,49.25,49.14,49.23,22140.0,38.3911,38.4457,38.3599,38.4301,22140.0
2017-02-23 12:35:00,49.25,49.32,49.23,49.23,6298.0,38.4457,38.5004,38.4301,38.4301,6298.0
2017-02-23 12:40:00,49.25,49.3,49.23,49.24,10913.0,38.4457,38.4848,38.4301,38.4379,10913.0
2017-02-23 12:45:00,49.26,49.33,49.24,49.24,8200.0,38.4535,38.5082,38.4379,38.4379,8200.0
2017-02-23 12:50:00,49.24,49.25,49.21,49.23,7382.0,38.4379,38.4457,38.4145,38.4301,7382.0
2017-02-23 12:55:00,49.22,49.22,49.11,49.11,19285.0,38.4223,38.4223,38.3365,38.3365,19285.0
2017-02-23 13:00:00,49.09,49.2,49.09,49.15,9205.0,38.3208,38.4067,38.3208,38.3677,9205.0
2017-02-23 13:05:00,49.14,49.18,49.1,49.15,12724.0,38.3599,38.3911,38.3286,38.3677,12724.0
2017-02-23 13:10:00,49.15,49.15,49.08,49.1,5673.0,38.3677,38.3677,38.313,38.3286,5673.0
2017-02-23 13:15:00,49.09,49.14,49.06,49.08,8246.0,38.3208,38.3599,38.2974,38.313,8246.0
2017-02-23 13:20:00,49.1,49.14,49.07,49.07,8455.0,38.3286,38.3599,38.3052,38.3052,8455.0
2017-02-23 13:25:00,49.07,49.11,49.06,49.08,6461.0,38.3052,38.3365,38.2974,38.313,6461.0
2017-02-23 13:30:00,49.06,49.1,49.06,49.07,10900.0,38.2974,38.3286,38.2974,38.3052,10900.0
2017-02-23 13:35:00,49.06,49.08,49.05,49.07,8002.0,38.2974,38.313,38.2896,38.3052,8002.0
2017-02-23 13:40:00,49.08,49.14,49.07,49.09,6600.0,38.313,38.3599,38.3052,38.3208,6600.0
2017-02-23 13:45:00,49.09,49.1,49.05,49.08,6574.0,38.3208,38.3286,38.2896,38.313,6574.0
2017-02-23 13:50:00,49.09,49.09,49.05,49.07,11600.0,38.3208,38.3208,38.2896,38.3052,11600.0
2017-02-23 13:55:00,49.07,49.09,49.05,49.08,11787.0,38.3052,38.3208,38.2896,38.313,11787.0
2017-02-23 14:00:00,49.08,49.09,49.01,49.02,13968.0,38.313,38.3208,38.2584,38.2662,13968.0
2017-02-23 14:05:00,49.02,49.08,49.0,49.07,11606.0,38.2662,38.313,38.2506,38.3052,11606.0
2017-02-23 14:10:00,49.07,49.07,49.05,49.06,10883.0,38.3052,38.3052,38.2896,38.2974,10883.0
2017-02-23 14:15:00,49.06,49.09,49.06,49.08,14922.0,38.2974,38.3208,38.2974,38.313,14922.0
2017-02-23 14:20:00,49.07,49.09,49.05,49.08,10759.0,38.3052,38.3208,38.2896,38.313,10759.0
2017-02-23 14:25:00,49.07,49.09,49.03,49.03,33955.0,38.3052,38.3208,38.274,38.274,33955.0
2017-02-23 14:30:00,49.03,49.03,48.94,48.94,12762.0,38.274,38.274,38.2037,38.2037,12762.0
2017-02-23 14:35:00,48.94,49.02,48.94,48.98,21224.0,38.2037,38.2662,38.2037,38.235,21224.0
2017-02-23 14:40:00,48.99,49.01,48.94,48.98,14965.0,38.2428,38.2584,38.2037,38.235,14965.0
2017-02-23 14:45:00,48.97,49.0,48.93,48.98,11903.0,38.2272,38.2506,38.1959,38.235,11903.0
2017-02-23 14:50:00,48.98,48.99,48.93,48.93,12118.0,38.235,38.2428,38.1959,38.1959,12118.0
2017-02-23 14:55:00,48.94,48.98,48.93,48.96,17214.0,38.2037,38.235,38.1959,38.2194,17214.0
2017-02-23 15:00:00,48.97,48.97,48.9,48.91,12706.0,38.2272,38.2272,38.1725,38.1803,12706.0
2017-02-23 15:05:00,48.9,48.9,48.85,48.86,16979.0,38.1725,38.1725,38.1335,38.1413,16979.0
2017-02-23 15:10:00,48.86,48.93,48.86,48.89,14941.0,38.1413,38.1959,38.1413,38.1647,14941.0
2017-02-23 15:15:00,48.88,48.9,48.86,48.87,17960.0,38.1569,38.1725,38.1413,38.1491,17960.0
2017-02-23 15:20:00,48.87,48.88,48.83,48.84,20523.0,38.1491,38.1569,38.1179,38.1257,20523.0
2017-02-23 15:25:00,48.83,48.86,48.63,48.63,43030.0,38.1179,38.1413,37.9618,37.9618,43030.0
2017-02-23 15:30:00,48.63,48.71,48.48,48.48,48617.0,37.9618,38.0242,37.8447,37.8447,48617.0
2017-02-23 15:35:00,48.48,48.49,48.3,48.39,58759.0,37.8447,37.8525,37.7041,37.7744,58759.0
2017-02-23 15:40:00,48.39,48.52,48.33,48.43,83379.0,37.7744,37.8759,37.7276,37.8056,83379.0
2017-02-23 15:45:00,48.43,48.47,48.26,48.27,66888.0,37.8056,37.8369,37.6729,37.6807,66888.0
2017-02-23 15:50:00,48.26,48.3,48.13,48.13,156264.0,37.6729,37.7041,37.5714,37.5714,156264.0
2017-02-23 15:55:00,48.14,48.27,48.13,48.27,254932.0,37.5792,37.6807,37.5714,37.6807,254932.0
2017-02-24 09:30:00,48.3,48.32,48.06,48.1,28433.0,37.7041,37.7198,37.5168,37.548,28433.0
2017-02-24 09:35:00,48.12,48.39,48.11,48.34,24347.0,37.5636,37.7744,37.5558,37.7354,24347.0
2017-02-24 09:40:00,48.34,48.74,48.34,48.73,27895.0,37.7354,38.0476,37.7354,38.0398,27895.0
2017-02-24 09:45:00,48.78,48.78,48.62,48.65,12909.0,38.0788,38.0788,37.9539,37.9774,12909.0
2017-02-24 09:50:00,48.64,48.69,48.61,48.67,37066.0,37.9696,38.0086,37.9461,37.993,37066.0
2017-02-24 09:55:00,48.67,49.08,48.65,49.04,36465.0,37.993,38.313,37.9774,38.2818,36465.0
2017-02-24 10:00:00,49.05,49.17,48.99,49.15,51291.0,38.2896,38.3833,38.2428,38.3677,51291.0
2017-02-24 10:05:00,49.15,49.26,49.09,49.09,33896.0,38.3677,38.4535,38.3208,38.3208,33896.0
2017-02-24 10:10:00,49.07,49.09,48.72,48.73,46256.0,38.3052,38.3208,38.032,38.0398,46256.0
2017-02-24 10:15:00,48.75,48.76,48.65,48.7,35667.0,38.0554,38.0632,37.9774,38.0164,35667.0
2017-02-24 10:20:00,48.71,48.9,48.7,48.7,19907.0,38.0242,38.1725,38.0164,38.0164,19907.0
2017-02-24 10:25:00,48.68,48.74,48.52,48.57,12746.0,38.0008,38.0476,37.8759,37.9149,12746.0
2017-02-24 10:30:00,48.57,48.87,48.52,48.82,12666.0,37.9149,38.1491,37.8759,38.1101,12666.0
2017-02-24 10:35:00,48.82,49.01,48.81,49.0,13784.0,38.1101,38.2584,38.1023,38.2506,13784.0
2017-02-24 10:40:00,49.01,49.07,48.96,49.01,30937.0,38.2584,38.3052,38.2194,38.2584,30937.0
2017-02-24 10:45:00,49.01,49.13,49.0,49.09,27412.0,38.2584,38.3521,38.2506,38.3208,27412.0
2017-02-24 10:50:00,49.08,49.11,49.02,49.07,25541.0,38.313,38.3365,38.2662,38.3052,25541.0
2017-02-24 10:55:00,49.06,49.07,48.84,48.9,30297.0,38.2974,38.3052,38.1257,38.1725,30297.0
2017-02-24 11:00:00,48.88,48.93,48.8,48.93,11653.0,38.1569,38.1959,38.0945,38.1959,11653.0
2017-02-24 11:05:00,48.96,48.99,48.9,48.93,10943.0,38.2194,38.2428,38.1725,38.1959,10943.0
2017-02-24 11:10:00,48.94,49.05,48.94,48.99,8796.0,38.2037,38.2896,38.2037,38.2428,8796.0
2017-02-24 11:15:00,48.97,48.99,48.87,48.87,9524.0,38.2272,38.2428,38.1491,38.1491,9524.0
2017-02-24 11:20:00,48.89,48.97,48.89,48.91,15721.0,38.1647,38.2272,38.1647,38.1803,15721.0
2017-02-24 11:25:00,48.91,49.05,48.9,49.04,16346.0,38.1803,38.2896,38.1725,38.2818,16346.0
2017-02-24 11:30:00,49.03,49.08,49.02,49.04,9494.0,38.274,38.313,38.2662,38.2818,9494.0
2017-02-24 11:35:00,49.03,49.05,48.97,49.0,13640.0,38.274,38.2896,38.2272,38.2506,13640.0
2017-02-24 11:40:00,49.0,49.09,49.0,49.06,14736.0,38.2506,38.3208,38.2506,38.2974,14736.0
2017-02-24 11:45:00,49.07,49.12,48.98,49.0,8270.0,38.3052,38.3443,38.235,38.2506,8270.0
2017-02-24 11:50:00,48.99,49.13,48.95,49.09,18315.0,38.2428,38.3521,38.2116,38.3208,18315.0
2017-02-24 11:55:00,49.08,49.08,48.99,49.07,9646.0,38.313,38.313,38.2428,38.3052,9646.0
2017-02-24 12:00:00,49.09,49.78,49.09,49.78,35762.0,38.3208,38.8595,38.3208,38.8595,35762.0
2017-02-24 12:05:00,49.75,49.91,49.66,49.91,26989.0,38.8361,38.961,38.7658,38.961,26989.0
2017-02-24 12:10:00,49.93,49.95,49.82,49.83,53622.0,38.9766,38.9922,38.8907,38.8985,53622.0
2017-02-24 12:15:00,49.82,49.83,49.67,49.77,36772.0,38.8907,38.8985,38.7736,38.8517,36772.0
2017-02-24 12:20:00,49.78,49.83,49.77,49.78,21554.0,38.8595,38.8985,38.8517,38.8595,21554.0
2017-02-24 12:25:00,49.76,49.87,49.76,49.81,19855.0,38.8439,38.9297,38.8439,38.8829,19855.0
2017-02-24 12:30:00,49.81,50.0,49.81,49.92,40156.0,38.8829,39.0312,38.8829,38.9688,40156.0
2017-02-24 12:35:00,49.93,49.95,49.82,49.86,17385.0,38.9766,38.9922,38.8907,38.9219,17385.0
2017-02-24 12:40:00,49.85,49.85,49.71,49.75,11451.0,38.9141,38.9141,38.8048,38.8361,11451.0
2017-02-24 12:45:00,49.75,49.83,49.73,49.82,9590.0,38.8361,38.8985,38.8204,38.8907,9590.0
2017-02-24 12:50:00,49.83,49.84,49.69,49.69,13212.0,38.8985,38.9063,38.7892,38.7892,13212.0
2017-02-24 12:55:00,49.68,49.71,49.62,49.65,12483.0,38.7814,38.8048,38.7346,38.758,12483.0
2017-02-24 13:00:00,49.64,49.68,49.43,49.51,25545.0,38.7502,38.7814,38.5863,38.6487,25545.0
2017-02-24 13:05:00,49.5,49.51,49.34,49.36,13026.0,38.6409,38.6487,38.516,38.5316,13026.0
2017-02-24 13:10:00,49.37,49.46,49.37,49.4,9048.0,38.5394,38.6097,38.5394,38.5628,9048.0
2017-02-24 13:15:00,49.41,49.5,49.4,49.48,12793.0,38.5706,38.6409,38.5628,38.6253,12793.0
2017-02-24 13:20:00,49.48,49.52,49.33,49.33,53285.0,38.6253,38.6565,38.5082,38.5082,53285.0
2017-02-24 13:25:00,49.33,49.33,49.19,49.23,37005.0,38.5082,38.5082,38.3989,38.4301,37005.0
2017-02-24 13:30:00,49.23,49.34,49.22,49.28,11571.0,38.4301,38.516,38.4223,38.4692,11571.0
2017-02-24 13:35:00,49.27,49.37,49.25,49.34,11921.0,38.4614,38.5394,38.4457,38.516,11921.0
2017-02-24 13:40:00,49.32,49.53,49.31,49.53,13367.0,38.5004,38.6643,38.4926,38.6643,13367.0
2017-02-24 13:45:00,49.53,49.57,49.47,49.49,8954.0,38.6643,38.6955,38.6175,38.6331,8954.0
2017-02-24 13:50:00,49.5,49.54,49.48,49.49,8760.0,38.6409,38.6721,38.6253,38.6331,8760.0
2017-02-24 13:55:00,49.51,49.55,49.47,49.55,10472.0,38.6487,38.6799,38.6175,38.6799,10472.0
2017-02-24 14:00:00,49.54,49.6,49.54,49.58,10663.0,38.6721,38.719,38.6721,38.7033,10663.0
2017-02-24 14:05:00,49.58,49.62,49.49,49.53,10908.0,38.7033,38.7346,38.6331,38.6643,10908.0
2017-02-24 14:10:00,49.52,49.55,49.39,49.4,13373.0,38.6565,38.6799,38.555,38.5628,13373.0
2017-02-24 14:15:00,49.4,49.53,49.39,49.52,12213.0,38.5628,38.6643,38.555,38.6565,12213.0
2017-02-24 14:20:00,49.51,49.51,49.48,49.5,19727.0,38.6487,38.6487,38.6253,38.6409,19727.0
2017-02-24 14:25:00,49.49,49.5,49.43,49.48,15625.0,38.6331,38.6409,38.5863,38.6253,15625.0
2017-02-24 14:30:00,49.48,49.48,49.41,49.41,9496.0,38.6253,38.6253,38.5706,38.5706,9496.0
2017-02-24 14:35:00,49.42,49.53,49.42,49.52,17464.0,38.5784,38.6643,38.5784,38.6565,17464.0
2017-02-24 14:40:00,49.54,49.56,49.46,49.48,21219.0,38.6721,38.6877,38.6097,38.6253,21219.0
2017-02-24 14:45:00,49.5,49.57,49.47,49.48,14013.0,38.6409,38.6955,38.6175,38.6253,14013.0
2017-02-24 14:50:00,49.47,49.53,49.46,49.51,16094.0,38.6175,38.6643,38.6097,38.6487,16094.0
2017-02-24 14:55:00,49.5,49.52,49.45,49.46,13916.0,38.6409,38.6565,38.6019,38.6097,13916.0
2017-02-24 15:00:00,49.46,49.48,49.25,49.25,19605.0,38.6097,38.6253,38.4457,38.4457,19605.0
2017-02-24 15:05:00,49.27,49.29,49.16,49.22,28191.0,38.4614,38.477,38.3755,38.4223,28191.0
2017-02-24 15:10:00,49.22,49.23,49.17,49.19,16216.0,38.4223,38.4301,38.3833,38.3989,16216.0
2017-02-24 15:15:00,49.19,49.19,49.09,49.1,22509.0,38.3989,38.3989,38.3208,38.3286,22509.0
2017-02-24 15:20:00,49.09,49.2,49.09,49.15,45596.0,38.3208,38.4067,38.3208,38.3677,45596.0
2017-02-24 15:25:00,49.16,49.17,49.08,49.1,17503.0,38.3755,38.3833,38.313,38.3286,17503.0
2017-02-24 15:30:00,49.1,49.19,49.09,49.18,53401.0,38.3286,38.3989,38.3208,38.3911,53401.0
2017-02-24 15:35:00,49.18,49.27,49.18,49.2,25736.0,38.3911,38.4614,38.3911,38.4067,25736.0
2017-02-24 15:40:00,49.21,49.33,49.21,49.3,38988.0,38.4145,38.5082,38.4145,38.4848,38988.0
2017-02-24 15:45:00,49.31,49.31,49.24,49.26,40759.0,38.4926,38.4926,38.4379,38.4535,40759.0
2017-02-24 15:50:00,49.27,49.3,49.2,49.2,55238.0,38.4614,38.4848,38.4067,38.4067,55238.0
2017-02-24 15:55:00,49.2,49.25,49.16,49.25,143796.0,38.4067,38.4457,38.3755,38.4457,143796.0
2017-02-27 09:30:00,48.86,49.17,48.78,48.96,37929.0,38.1413,38.3833,38.0788,38.2194,37929.0
2017-02-27 09:35:00,48.99,49.33,48.83,49.28,63532.0,38.2428,38.5082,38.1179,38.4692,63532.0
2017-02-27 09:40:00,49.18,49.18,48.75,49.1,22353.0,38.3911,38.3911,38.0554,38.3286,22353.0
2017-02-27 09:45:00,49.08,49.27,48.94,49.27,25793.0,38.313,38.4614,38.2037,38.4614,25793.0
2017-02-27 09:50:00,49.22,49.24,49.01,49.09,14938.0,38.4223,38.4379,38.2584,38.3208,14938.0
2017-02-27 09:55:00,49.05,49.36,48.96,49.36,16449.0,38.2896,38.5316,38.2194,38.5316,16449.0
2017-02-27 10:00:00,49.34,49.38,49.19,49.23,30420.0,38.516,38.5472,38.3989,38.4301,30420.0
2017-02-27 10:05:00,49.22,49.24,49.07,49.23,15634.0,38.4223,38.4379,38.3052,38.4301,15634.0
2017-02-27 10:10:00,49.24,49.25,49.02,49.14,22283.0,38.4379,38.4457,38.2662,38.3599,22283.0
2017-02-27 10:15:00,49.13,49.22,49.09,49.19,13759.0,38.3521,38.4223,38.3208,38.3989,13759.0
2017-02-27 10:20:00,49.19,49.31,49.12,49.13,22163.0,38.3989,38.4926,38.3443,38.3521,22163.0
2017-02-27 10:25:00,49.15,49.39,49.15,49.33,20980.0,38.3677,38.555,38.3677,38.5082,20980.0
2017-02-27 10:30:00,49.32,49.37,49.24,49.24,37644.0,38.5004,38.5394,38.4379,38.4379,37644.0
2017-02-27 10:35:00,49.23,49.26,49.19,49.21,14712.0,38.4301,38.4535,38.3989,38.4145,14712.0
2017-02-27 10:40:00,49.21,49.23,49.12,49.15,12200.0,38.4145,38.4301,38.3443,38.3677,12200.0
2017-02-27 10:45:00,49.14,49.24,49.1,49.18,33308.0,38.3599,38.4379,38.3286,38.3911,33308.0
2017-02-27 10:50:00,49.16,49.29,49.13,49.26,16914.0,38.3755,38.477,38.3521,38.4535,16914.0
2017-02-27 10:55:00,49.3,49.41,49.26,49.26,17538.0,38.4848,38.5706,38.4535,38.4535,17538.0
2017-02-27 11:00:00,49.26,49.34,49.23,49.23,12548.0,38.4535,38.516,38.4301,38.4301,12548.0
2017-02-27 11:05:00,49.21,49.28,49.17,49.27,14730.0,38.4145,38.4692,38.3833,38.4614,14730.0
2017-02-27 11:10:00,49.27,49.28,49.15,49.26,21720.0,38.4614,38.4692,38.3677,38.4535,21720.0
2017-02-27 11:15:00,49.25,49.37,49.23,49.36,13222.0,38.4457,38.5394,38.4301,38.5316,13222.0
2017-02-27 11:20:00,49.36,49.37,49.25,49.3,13274.0,38.5316,38.5394,38.4457,38.4848,13274.0
2017-02-27 11:25:00,49.3,49.31,49.18,49.22,15905.0,38.4848,38.4926,38.3911,38.4223,15905.0
2017-02-27 11:30:00,49.22,49.25,49.17,49.19,9385.0,38.4223,38.4457,38.3833,38.3989,9385.0
2017-02-27 11:35:00,49.17,49.28,49.16,49.19,16343.0,38.3833,38.4692,38.3755,38.3989,16343.0
2017-02-27 11:40:00,49.22,49.33,49.22,49.27,14084.0,38.4223,38.5082,38.4223,38.4614,14084.0
2017-02-27 11:45:00,49.29,49.33,49.22,49.26,11920.0,38.477,38.5082,38.4223,38.4535,11920.0
2017-02-27 11:50:00,49.25,49.25,49.12,49.17,15872.0,38.4457,38.4457,38.3443,38.3833,15872.0
2017-02-27 11:55:00,49.18,49.18,49.03,49.06,10713.0,38.3911,38.3911,38.274,38.2974,10713.0
2017-02-27 12:00:00,49.07,49.15,49.06,49.12,13969.0,38.3052,38.3677,38.2974,38.3443,13969.0
2017-02-27 12:05:00,49.14,49.28,49.14,49.26,10700.0,38.3599,38.4692,38.3599,38.4535,10700.0
2017-02-27 12:10:00,49.26,49.37,49.26,49.34,9357.0,38.4535,38.5394,38.4535,38.516,9357.0
2017-02-27 12:15:00,49.37,49.37,49.29,49.31,9554.0,38.5394,38.5394,38.477,38.4926,9554.0
2017-02-27 12:20:00,49.29,49.31,49.25,49.29,9239.0,38.477,38.4926,38.4457,38.477,9239.0
2017-02-27 12:25:00,49.28,49.31,49.23,49.24,6900.0,38.4692,38.4926,38.4301,38.4379,6900.0
2017-02-27 12:30:00,49.2,49.24,49.19,49.23,6664.0,38.4067,38.4379,38.3989,38.4301,6664.0
2017-02-27 12:35:00,49.23,49.26,49.18,49.22,8254.0,38.4301,38.4535,38.3911,38.4223,8254.0
2017-02-27 12:40:00,49.22,49.29,49.21,49.21,13395.0,38.4223,38.477,38.4145,38.4145,13395.0
2017-02-27 12:45:00,49.23,49.26,49.21,49.22,5139.0,38.4301,38.4535,38.4145,38.4223,5139.0
2017-02-27 12:50:00,49.21,49.21,49.17,49.19,8091.0,38.4145,38.4145,38.3833,38.3989,8091.0
2017-02-27 12:55:00,49.19,49.19,49.15,49.17,9830.0,38.3989,38.3989,38.3677,38.3833,9830.0
2017-02-27 13:00:00,49.18,49.23,49.13,49.2,18601.0,38.3911,38.4301,38.3521,38.4067,18601.0
2017-02-27 13:05:00,49.2,49.26,49.2,49.23,5867.0,38.4067,38.4535,38.4067,38.4301,5867.0
2017-02-27 13:10:00,49.23,49.29,49.22,49.27,34663.0,38.4301,38.477,38.4223,38.4614,34663.0
2017-02-27 13:15:00,49.27,49.27,49.21,49.25,7871.0,38.4614,38.4614,38.4145,38.4457,7871.0
2017-02-27 13:20:00,49.26,49.26,49.2,49.25,14955.0,38.4535,38.4535,38.4067,38.4457,14955.0
2017-02-27 13:25:00,49.27,49.44,49.27,49.41,13851.0,38.4614,38.5941,38.4614,38.5706,13851.0
2017-02-27 13:30:00,49.41,49.52,49.41,49.47,11449.0,38.5706,38.6565,38.5706,38.6175,11449.0
2017-02-27 13:35:00,49.47,49.52,49.42,49.43,18697.0,38.6175,38.6565,38.5784,38.5863,18697.0
2017-02-27 13:40:00,49.43,49.45,49.4,49.43,9600.0,38.5863,38.6019,38.5628,38.5863,9600.0
2017-02-27 13:45:00,49.44,49.47,49.43,49.44,6556.0,38.5941,38.6175,38.5863,38.5941,6556.0
2017-02-27 13:50:00,49.45,49.47,49.44,49.44,6961.0,38.6019,38.6175,38.5941,38.5941,6961.0
2017-02-27 13:55:00,49.44,49.5,49.43,49.47,14068.0,38.5941,38.6409,38.5863,38.6175,14068.0
2017-02-27 14:00:00,49.48,49.5,49.42,49.47,20774.0,38.6253,38.6409,38.5784,38.6175,20774.0
2017-02-27 14:05:00,49.45,49.47,49.45,49.46,4323.0,38.6019,38.6175,38.6019,38.6097,4323.0
2017-02-27 14:10:00,49.46,49.5,49.46,49.48,9789.0,38.6097,38.6409,38.6097,38.6253,9789.0
2017-02-27 14:15:00,49.47,49.48,49.44,49.44,11143.0,38.6175,38.6253,38.5941,38.5941,11143.0
2017-02-27 14:20:00,49.44,49.5,49.42,49.48,15362.0,38.5941,38.6409,38.5784,38.6253,15362.0
2017-02-27 14:25:00,49.48,49.53,49.48,49.5,24384.0,38.6253,38.6643,38.6253,38.6409,24384.0
2017-02-27 14:30:00,49.49,49.54,49.48,49.48,17524.0,38.6331,38.6721,38.6253,38.6253,17524.0
2017-02-27 14:35:00,49.48,49.58,49.48,49.55,16760.0,38.6253,38.7033,38.6253,38.6799,16760.0
2017-02-27 14:40:00,49.55,49.57,49.52,49.52,13648.0,38.6799,38.6955,38.6565,38.6565,13648.0
2017-02-27 14:45:00,49.52,49.57,49.51,49.57,21000.0,38.6565,38.6955,38.6487,38.6955,21000.0
2017-02-27 14:50:00,49.58,49.59,49.53,49.57,20423.0,38.7033,38.7112,38.6643,38.6955,20423.0
2017-02-27 14:55:00,49.56,49.56,49.48,49.51,18868.0,38.6877,38.6877,38.6253,38.6487,18868.0
2017-02-27 15:00:00,49.48,49.56,49.47,49.56,21108.0,38.6253,38.6877,38.6175,38.6877,21108.0
2017-02-27 15:05:00,49.57,49.61,49.56,49.61,14119.0,38.6955,38.7268,38.6877,38.7268,14119.0
2017-02-27 15:10:00,49.62,49.64,49.57,49.62,22423.0,38.7346,38.7502,38.6955,38.7346,22423.0
2017-02-27 15:15:00,49.62,49.63,49.57,49.57,17997.0,38.7346,38.7424,38.6955,38.6955,17997.0
2017-02-27 15:20:00,49.56,49.66,49.55,49.66,17789.0,38.6877,38.7658,38.6799,38.7658,17789.0
2017-02-27 15:25:00,49.67,49.68,49.58,49.59,20137.0,38.7736,38.7814,38.7033,38.7112,20137.0
2017-02-27 15:30:00,49.6,49.61,49.54,49.56,24779.0,38.719,38.7268,38.6721,38.6877,24779.0
2017-02-27 15:35:00,49.56,49.57,49.53,49.57,21119.0,38.6877,38.6955,38.6643,38.6955,21119.0
2017-02-27 15:40:00,49.57,49.59,49.52,49.53,33326.0,38.6955,38.7112,38.6565,38.6643,33326.0
2017-02-27 15:45:00,49.53,49.53,49.48,49.51,32590.0,38.6643,38.6643,38.6253,38.6487,32590.0
2017-02-27 15:50:00,49.51,49.54,49.5,49.5,48611.0,38.6487,38.6721,38.6409,38.6409,48611.0
2017-02-27 15:55:00,49.5,49.54,49.5,49.52,108768.0,38.6409,38.6721,38.6409,38.6565,108768.0
2017-02-28 09:30:00,49.12,49.75,49.07,49.75,49880.0,38.3443,38.8361,38.3052,38.8361,49880.0
2017-02-28 09:35:00,49.75,49.75,49.21,49.37,37644.0,38.8361,38.8361,38.4145,38.5394,37644.0
2017-02-28 09:40:00,49.32,49.36,49.16,49.19,17127.0,38.5004,38.5316,38.3755,38.3989,17127.0
2017-02-28 09:45:00,49.16,49.16,48.9,48.9,10623.0,38.3755,38.3755,38.1725,38.1725,10623.0
2017-02-28 09:50:00,48.88,49.02,48.82,48.97,15883.0,38.1569,38.2662,38.1101,38.2272,15883.0
2017-02-28 09:55:00,48.9,49.01,48.89,48.94,17724.0,38.1725,38.2584,38.1647,38.2037,17724.0
2017-02-28 10:00:00,48.91,49.06,48.82,49.01,16377.0,38.1803,38.2974,38.1101,38.2584,16377.0
2017-02-28 10:05:00,49.01,49.07,48.86,49.07,16607.0,38.2584,38.3052,38.1413,38.3052,16607.0
2017-02-28 10:10:00,49.06,49.28,49.04,49.28,21802.0,38.2974,38.4692,38.2818,38.4692,21802.0
2017-02-28 10:15:00,49.23,49.25,49.12,49.25,21860.0,38.4301,38.4457,38.3443,38.4457,21860.0
2017-02-28 10:20:00,49.23,49.26,49.17,49.2,13239.0,38.4301,38.4535,38.3833,38.4067,13239.0
2017-02-28 10:25:00,49.22,49.25,49.2,49.2,15200.0,38.4223,38.4457,38.4067,38.4067,15200.0
2017-02-28 10:30:00,49.21,49.22,49.1,49.18,13102.0,38.4145,38.4223,38.3286,38.3911,13102.0
2017-02-28 10:35:00,49.15,49.18,49.12,49.16,13476.0,38.3677,38.3911,38.3443,38.3755,13476.0
2017-02-28 10:40:00,49.15,49.26,49.13,49.2,8710.0,38.3677,38.4535,38.3521,38.4067,8710.0
2017-02-28 10:45:00,49.22,49.26,49.12,49.22,8668.0,38.4223,38.4535,38.3443,38.4223,8668.0
2017-02-28 10:50:00,49.22,49.28,49.19,49.24,13811.0,38.4223,38.4692,38.3989,38.4379,13811.0
2017-02-28 10:55:00,49.22,49.45,49.22,49.41,18011.0,38.4223,38.6019,38.4223,38.5706,18011.0
2017-02-28 11:00:00,49.44,49.46,49.29,49.31,24829.0,38.5941,38.6097,38.477,38.4926,24829.0
2017-02-28 11:05:00,49.31,49.4,49.29,49.33,24197.0,38.4926,38.5628,38.477,38.5082,24197.0
2017-02-28 11:10:00,49.33,49.38,49.29,49.35,12061.0,38.5082,38.5472,38.477,38.5238,12061.0
2017-02-28 11:15:00,49.37,49.48,49.34,49.47,24760.0,38.5394,38.6253,38.516,38.6175,24760.0
2017-02-28 11:20:00,49.46,49.64,49.44,49.61,27954.0,38.6097,38.7502,38.5941,38.7268,27954.0
2017-02-28 11:25:00,49.62,49.66,49.57,49.61,13117.0,38.7346,38.7658,38.6955,38.7268,13117.0
2017-02-28 11:30:00,49.6,49.61,49.47,49.51,11637.0,38.719,38.7268,38.6175,38.6487,11637.0
2017-02-28 11:35:00,49.5,49.56,49.48,49.5,12450.0,38.6409,38.6877,38.6253,38.6409,12450.0
2017-02-28 11:40:00,49.5,49.5,49.39,49.45,11396.0,38.6409,38.6409,38.555,38.6019,11396.0
2017-02-28 11:45:00,49.45,49.46,49.33,49.44,15413.0,38.6019,38.6097,38.5082,38.5941,15413.0
2017-02-28 11:50:00,49.43,49.54,49.4,49.53,20315.0,38.5863,38.6721,38.5628,38.6643,20315.0
2017-02-28 11:55:00,49.52,49.61,49.51,49.58,49179.0,38.6565,38.7268,38.6487,38.7033,49179.0
2017-02-28 12:00:00,49.57,49.63,49.47,49.49,31124.0,38.6955,38.7424,38.6175,38.6331,31124.0
2017-02-28 12:05:00,49.48,49.5,49.3,49.4,26359.0,38.6253,38.6409,38.4848,38.5628,26359.0
2017-02-28 12:10:00,49.38,49.43,49.37,49.4,14321.0,38.5472,38.5863,38.5394,38.5628,14321.0
2017-02-28 12:15:00,49.4,49.47,49.38,49.43,11465.0,38.5628,38.6175,38.5472,38.5863,11465.0
2017-02-28 12:20:00,49.43,49.45,49.32,49.33,7429.0,38.5863,38.6019,38.5004,38.5082,7429.0
2017-02-28 12:25:00,49.34,49.39,49.31,49.39,6801.0,38.516,38.555,38.4926,38.555,6801.0
2017-02-28 12:30:00,49.41,49.41,49.3,49.32,6398.0,38.5706,38.5706,38.4848,38.5004,6398.0
2017-02-28 12:35:00,49.32,49.32,49.23,49.26,5926.0,38.5004,38.5004,38.4301,38.4535,5926.0
2017-02-28 12:40:00,49.27,49.27,49.24,49.26,5003.0,38.4614,38.4614,38.4379,38.4535,5003.0
2017-02-28 12:45:00,49.26,49.46,49.23,49.42,32449.0,38.4535,38.6097,38.4301,38.5784,32449.0
2017-02-28 12:50:00,49.42,49.47,49.37,49.37,47455.0,38.5784,38.6175,38.5394,38.5394,47455.0
2017-02-28 12:55:00,49.36,49.37,49.25,49.25,20087.0,38.5316,38.5394,38.4457,38.4457,20087.0
2017-02-28 13:00:00,49.25,49.29,49.1,49.1,14421.0,38.4457,38.477,38.3286,38.3286,14421.0
2017-02-28 13:05:00,49.1,49.11,49.07,49.07,17025.0,38.3286,38.3365,38.3052,38.3052,17025.0
2017-02-28 13:10:00,49.07,49.09,49.06,49.06,6989.0,38.3052,38.3208,38.2974,38.2974,6989.0
2017-02-28 13:15:00,49.05,49.11,49.04,49.11,8069.0,38.2896,38.3365,38.2818,38.3365,8069.0
2017-02-28 13:20:00,49.1,49.1,49.04,49.09,15082.0,38.3286,38.3286,38.2818,38.3208,15082.0
2017-02-28 13:25:00,49.09,49.09,48.96,48.96,13740.0,38.3208,38.3208,38.2194,38.2194,13740.0
2017-02-28 13:30:00,48.97,48.98,48.88,48.88,8251.0,38.2272,38.235,38.1569,38.1569,8251.0
2017-02-28 13:35:00,48.87,48.91,48.85,48.85,7561.0,38.1491,38.1803,38.1335,38.1335,7561.0
2017-02-28 13:40:00,48.86,48.9,48.85,48.89,8300.0,38.1413,38.1725,38.1335,38.1647,8300.0
2017-02-28 13:45:00,48.89,48.89,48.81,48.88,12052.0,38.1647,38.1647,38.1023,38.1569,12052.0
2017-02-28 13:50:00,48.87,48.87,48.78,48.78,12898.0,38.1491,38.1491,38.0788,38.0788,12898.0
2017-02-28 13:55:00,48.78,48.81,48.75,48.78,14662.0,38.0788,38.1023,38.0554,38.0788,14662.0
2017-02-28 14:00:00,48.78,48.84,48.78,48.82,15040.0,38.0788,38.1257,38.0788,38.1101,15040.0
2017-02-28 14:05:00,48.82,48.82,48.72,48.77,8874.0,38.1101,38.1101,38.032,38.071,8874.0
2017-02-28 14:10:00,48.78,48.79,48.76,48.79,9956.0,38.0788,38.0867,38.0632,38.0867,9956.0
2017-02-28 14:15:00,48.8,48.84,48.76,48.76,8539.0,38.0945,38.1257,38.0632,38.0632,8539.0
2017-02-28 14:20:00,48.77,48.77,48.64,48.64,16381.0,38.071,38.071,37.9696,37.9696,16381.0
2017-02-28 14:25:00,48.65,48.76,48.65,48.76,11627.0,37.9774,38.0632,37.9774,38.0632,11627.0
2017-02-28 14:30:00,48.76,48.76,48.7,48.7,8259.0,38.0632,38.0632,38.0164,38.0164,8259.0
2017-02-28 14:35:00,48.71,48.75,48.69,48.74,11708.0,38.0242,38.0554,38.0086,38.0476,11708.0
2017-02-28 14:40:00,48.73,48.75,48.7,48.72,14497.0,38.0398,38.0554,38.0164,38.032,14497.0
2017-02-28 14:45:00,48.73,48.79,48.72,48.79,11413.0,38.0398,38.0867,38.032,38.0867,11413.0
2017-02-28 14:50:00,48.79,48.79,48.72,48.72,14419.0,38.0867,38.0867,38.032,38.032,14419.0
2017-02-28 14:55:00,48.73,48.73,48.65,48.67,13768.0,38.0398,38.0398,37.9774,37.993,13768.0
2017-02-28 15:00:00,48.68,48.73,48.68,48.71,13544.0,38.0008,38.0398,38.0008,38.0242,13544.0
2017-02-28 15:05:00,48.71,48.75,48.67,48.73,16547.0,38.0242,38.0554,37.993,38.0398,16547.0
2017-02-28 15:10:00,48.74,48.79,48.74,48.78,17220.0,38.0476,38.0867,38.0476,38.0788,17220.0
2017-02-28 15:15:00,48.77,48.79,48.73,48.73,15493.0,38.071,38.0867,38.0398,38.0398,15493.0
2017-02-28 15:20:00,48.73,48.79,48.71,48.77,18109.0,38.0398,38.0867,38.0242,38.071,18109.0
2017-02-28 15:25:00,48.77,48.92,48.77,48.9,30089.0,38.071,38.1881,38.071,38.1725,30089.0
2017-02-28 15:30:00,48.89,48.96,48.89,48.92,33750.0,38.1647,38.2194,38.1647,38.1881,33750.0
2017-02-28 15:35:00,48.92,48.95,48.85,48.87,45650.0,38.1881,38.2116,38.1335,38.1491,45650.0
2017-02-28 15:40:00,48.86,48.94,48.85,48.92,75150.0,38.1413,38.2037,38.1335,38.1881,75150.0
2017-02-28 15:45:00,48.91,48.99,48.81,48.98,118437.0,38.1803,38.2428,38.1023,38.235,118437.0
2017-02-28 15:50:00,48.99,48.99,48.94,48.98,144571.0,38.2428,38.2428,38.2037,38.235,144571.0
2017-02-28 15:55:00,48.97,49.04,48.93,48.97,162978.0,38.2272,38.2818,38.1959,38.2272,162978.0
2017-03-01 09:30:00,49.8,50.13,49.71,49.98,97749.0,38.8751,39.1327,38.8048,39.0156,97749.0
2017-03-01 09:35:00,49.9,50.38,49.84,50.37,67803.0,38.9531,39.3278,38.9063,39.32,67803.0
2017-03-01 09:40:00,50.36,50.42,49.96,50.02,77108.0,39.3122,39.3591,39.0,39.0468,77108.0
2017-03-01 09:45:00,50.03,50.53,50.0,50.53,38574.0,39.0546,39.4449,39.0312,39.4449,38574.0
2017-03-01 09:50:00,50.57,50.74,50.11,50.11,45341.0,39.4762,39.6089,39.1171,39.1171,45341.0
2017-03-01 09:55:00,50.16,50.38,50.13,50.26,48137.0,39.1561,39.3278,39.1327,39.2342,48137.0
2017-03-01 10:00:00,50.23,50.53,50.18,50.26,63226.0,39.2108,39.4449,39.1717,39.2342,63226.0
2017-03-01 10:05:00,50.3,50.37,50.2,50.31,48738.0,39.2654,39.32,39.1873,39.2732,48738.0
2017-03-01 10:10:00,50.32,50.46,50.22,50.24,38915.0,39.281,39.3903,39.2029,39.2186,38915.0
2017-03-01 10:15:00,50.24,50.46,50.17,50.46,27813.0,39.2186,39.3903,39.1639,39.3903,27813.0
2017-03-01 10:20:00,50.45,50.58,50.33,50.48,39934.0,39.3825,39.484,39.2888,39.4059,39934.0
2017-03-01 10:25:00,50.48,50.52,50.39,50.43,38901.0,39.4059,39.4371,39.3357,39.3669,38901.0
2017-03-01 10:30:00,50.44,50.44,50.13,50.24,16549.0,39.3747,39.3747,39.1327,39.2186,16549.0
2017-03-01 10:35:00,50.26,50.27,50.16,50.23,16976.0,39.2342,39.242,39.1561,39.2108,16976.0
2017-03-01 10:40:00,50.26,50.42,50.26,50.31,18852.0,39.2342,39.3591,39.2342,39.2732,18852.0
2017-03-01 10:45:00,50.31,50.38,50.27,50.29,25669.0,39.2732,39.3278,39.242,39.2576,25669.0
2017-03-01 10:50:00,50.3,50.32,50.13,50.22,43426.0,39.2654,39.281,39.1327,39.2029,43426.0
2017-03-01 10:55:00,50.23,50.37,50.15,50.34,24866.0,39.2108,39.32,39.1483,39.2966,24866.0
2017-03-01 11:00:00,50.33,50.42,50.21,50.25,31381.0,39.2888,39.3591,39.1951,39.2264,31381.0
2017-03-01 11:05:00,50.26,50.34,50.11,50.2,38478.0,39.2342,39.2966,39.1171,39.1873,38478.0
2017-03-01 11:10:00,50.2,50.24,50.17,50.18,20520.0,39.1873,39.2186,39.1639,39.1717,20520.0
2017-03-01 11:15:00,50.16,50.22,50.11,50.14,35974.0,39.1561,39.2029,39.1171,39.1405,35974.0
2017-03-01 11:20:00,50.13,50.14,49.91,49.92,80766.0,39.1327,39.1405,38.961,38.9688,80766.0
2017-03-01 11:25:00,49.92,49.98,49.87,49.96,18305.0,38.9688,39.0156,38.9297,39.0,18305.0
2017-03-01 11:30:00,49.97,50.01,49.82,49.9,40285.0,39.0078,39.039,38.8907,38.9531,40285.0
2017-03-01 11:35:00,49.89,49.92,49.77,49.78,22448.0,38.9453,38.9688,38.8517,38.8595,22448.0
2017-03-01 11:40:00,49.78,49.86,49.76,49.81,29198.0,38.8595,38.9219,38.8439,38.8829,29198.0
2017-03-01 11:45:00,49.81,50.09,49.8,50.03,31540.0,38.8829,39.1015,38.8751,39.0546,31540.0
2017-03-01 11:50:00,50.04,50.07,50.0,50.02,17088.0,39.0624,39.0859,39.0312,39.0468,17088.0
2017-03-01 11:55:00,50.03,50.09,49.96,50.03,13776.0,39.0546,39.1015,39.0,39.0546,13776.0
2017-03-01 12:00:00,50.05,50.1,50.03,50.05,34558.0,39.0702,39.1093,39.0546,39.0702,34558.0
2017-03-01 12:05:00,50.03,50.06,49.98,50.03,13184.0,39.0546,39.078,39.0156,39.0546,13184.0
2017-03-01 12:10:00,50.03,50.16,50.02,50.14,28382.0,39.0546,39.1561,39.0468,39.1405,28382.0
2017-03-01 12:15:00,50.15,50.27,50.15,50.27,24418.0,39.1483,39.242,39.1483,39.242,24418.0
2017-03-01 12:20:00,50.26,50.45,50.26,50.41,55057.0,39.2342,39.3825,39.2342,39.3513,55057.0
2017-03-01 12:25:00,50.38,50.54,50.38,50.46,46810.0,39.3278,39.4527,39.3278,39.3903,46810.0
2017-03-01 12:30:00,50.47,50.49,50.34,50.36,22427.0,39.3981,39.4137,39.2966,39.3122,22427.0
2017-03-01 12:35:00,50.36,50.46,50.31,50.4,32689.0,39.3122,39.3903,39.2732,39.3435,32689.0
2017-03-01 12:40:00,50.4,50.53,50.4,50.5,28319.0,39.3435,39.4449,39.3435,39.4215,28319.0
2017-03-01 12:45:00,50.51,50.54,50.45,50.51,19940.0,39.4293,39.4527,39.3825,39.4293,19940.0
2017-03-01 12:50:00,50.49,50.5,50.4,50.47,12658.0,39.4137,39.4215,39.3435,39.3981,12658.0
2017-03-01 12:55:00,50.48,50.83,50.46,50.83,30944.0,39.4059,39.6791,39.3903,39.6791,30944.0
2017-03-01 13:00:00,50.85,50.87,50.64,50.67,25015.0,39.6947,39.7104,39.5308,39.5542,25015.0
2017-03-01 13:05:00,50.67,50.72,50.56,50.56,30222.0,39.5542,39.5933,39.4684,39.4684,30222.0
2017-03-01 13:10:00,50.54,50.56,50.43,50.44,19810.0,39.4527,39.4684,39.3669,39.3747,19810.0
2017-03-01 13:15:00,50.45,50.52,50.4,50.48,12350.0,39.3825,39.4371,39.3435,39.4059,12350.0
2017-03-01 13:20:00,50.47,50.48,50.41,50.41,11802.0,39.3981,39.4059,39.3513,39.3513,11802.0
2017-03-01 13:25:00,50.41,50.49,50.41,50.41,12315.0,39.3513,39.4137,39.3513,39.3513,12315.0
2017-03-01 13:30:00,50.43,50.51,50.41,50.48,12980.0,39.3669,39.4293,39.3513,39.4059,12980.0
2017-03-01 13:35:00,50.46,50.46,50.39,50.4,11331.0,39.3903,39.3903,39.3357,39.3435,11331.0
2017-03-01 13:40:00,50.41,50.48,50.41,50.47,12006.0,39.3513,39.4059,39.3513,39.3981,12006.0
2017-03-01 13:45:00,50.47,50.51,50.45,50.48,15940.0,39.3981,39.4293,39.3825,39.4059,15940.0
2017-03-01 13:50:00,50.47,50.54,50.42,50.43,31084.0,39.3981,39.4527,39.3591,39.3669,31084.0
2017-03-01 13:55:00,50.43,50.44,50.35,50.37,11659.0,39.3669,39.3747,39.3044,39.32,11659.0
2017-03-01 14:00:00,50.37,50.41,50.31,50.31,14958.0,39.32,39.3513,39.2732,39.2732,14958.0
2017-03-01 14:05:00,50.32,50.42,50.31,50.36,25004.0,39.281,39.3591,39.2732,39.3122,25004.0
2017-03-01 14:10:00,50.36,50.43,50.35,50.42,24684.0,39.3122,39.3669,39.3044,39.3591,24684.0
2017-03-01 14:15:00,50.43,50.43,50.25,50.25,35374.0,39.3669,39.3669,39.2264,39.2264,35374.0
2017-03-01 14:20:00,50.27,50.32,50.21,50.21,29744.0,39.242,39.281,39.1951,39.1951,29744.0
2017-03-01 14:25:00,50.22,50.32,50.21,50.25,24370.0,39.2029,39.281,39.1951,39.2264,24370.0
2017-03-01 14:30:00,50.26,50.34,50.25,50.27,21755.0,39.2342,39.2966,39.2264,39.242,21755.0
2017-03-01 14:35:00,50.27,50.27,50.22,50.23,15445.0,39.242,39.242,39.2029,39.2108,15445.0
2017-03-01 14:40:00,50.24,50.32,50.22,50.28,31551.0,39.2186,39.281,39.2029,39.2498,31551.0
2017-03-01 14:45:00,50.28,50.34,50.27,50.34,21877.0,39.2498,39.2966,39.242,39.2966,21877.0
2017-03-01 14:50:00,50.34,50.52,50.33,50.49,35886.0,39.2966,39.4371,39.2888,39.4137,35886.0
2017-03-01 14:55:00,50.5,50.56,50.49,50.53,36698.0,39.4215,39.4684,39.4137,39.4449,36698.0
2017-03-01 15:00:00,50.54,50.7,50.53,50.67,80327.0,39.4527,39.5776,39.4449,39.5542,80327.0
2017-03-01 15:05:00,50.67,50.69,50.58,50.69,57766.0,39.5542,39.5698,39.484,39.5698,57766.0
2017-03-01 15:10:00,50.69,50.74,50.67,50.69,46879.0,39.5698,39.6089,39.5542,39.5698,46879.0
2017-03-01 15:15:00,50.68,50.8,50.68,50.8,33711.0,39.562,39.6557,39.562,39.6557,33711.0
2017-03-01 15:20:00,50.8,50.84,50.78,50.78,79284.0,39.6557,39.6869,39.6401,39.6401,79284.0
2017-03-01 15:25:00,50.77,50.87,50.74,50.87,36860.0,39.6323,39.7104,39.6089,39.7104,36860.0
2017-03-01 15:30:00,50.86,50.89,50.8,50.82,31828.0,39.7025,39.726,39.6557,39.6713,31828.0
2017-03-01 15:35:00,50.82,50.96,50.8,50.9,179369.0,39.6713,39.7806,39.6557,39.7338,179369.0
2017-03-01 15:40:00,50.91,50.98,50.88,50.98,76841.0,39.7416,39.7962,39.7182,39.7962,76841.0
2017-03-01 15:45:00,50.98,50.98,50.86,50.86,81175.0,39.7962,39.7962,39.7025,39.7025,81175.0
2017-03-01 15:50:00,50.87,50.93,50.86,50.9,219059.0,39.7104,39.7572,39.7025,39.7338,219059.0
2017-03-01 15:55:00,50.9,50.9,50.8,50.86,192812.0,39.7338,39.7338,39.6557,39.7025,192812.0
2017-03-02 09:30:00,50.82,51.21,50.68,50.87,23391.0,39.6713,39.9758,39.562,39.7104,23391.0
2017-03-02 09:35:00,50.9,51.24,50.9,51.09,11392.0,39.7338,39.9992,39.7338,39.8821,11392.0
2017-03-02 09:40:00,51.13,51.25,51.07,51.09,23648.0,39.9133,40.007,39.8665,39.8821,23648.0
2017-03-02 09:45:00,51.09,51.22,50.94,51.01,30565.0,39.8821,39.9836,39.765,39.8196,30565.0
2017-03-02 09:50:00,51.01,51.11,50.97,51.08,27730.0,39.8196,39.8977,39.7884,39.8743,27730.0
2017-03-02 09:55:00,51.05,51.06,50.92,50.99,21906.0,39.8509,39.8587,39.7494,39.804,21906.0
2017-03-02 10:00:00,50.98,51.05,50.9,50.9,27975.0,39.7962,39.8509,39.7338,39.7338,27975.0
2017-03-02 10:05:00,50.9,51.2,50.9,51.19,41321.0,39.7338,39.968,39.7338,39.9602,41321.0
2017-03-02 10:10:00,51.17,51.29,51.16,51.2,17608.0,39.9445,40.0382,39.9367,39.968,17608.0
2017-03-02 10:15:00,51.16,51.25,51.12,51.18,15696.0,39.9367,40.007,39.9055,39.9523,15696.0
2017-03-02 10:20:00,51.15,51.15,50.97,50.97,16067.0,39.9289,39.9289,39.7884,39.7884,16067.0
2017-03-02 10:25:00,50.97,51.19,50.97,51.15,16293.0,39.7884,39.9602,39.7884,39.9289,16293.0
2017-03-02 10:30:00,51.17,51.36,51.16,51.28,23119.0,39.9445,40.0929,39.9367,40.0304,23119.0
2017-03-02 10:35:00,51.3,51.3,51.09,51.26,34436.0,40.046,40.046,39.8821,40.0148,34436.0
2017-03-02 10:40:00,51.26,51.32,51.21,51.29,25424.0,40.0148,40.0616,39.9758,40.0382,25424.0
2017-03-02 10:45:00,51.29,51.32,51.18,51.22,21961.0,40.0382,40.0616,39.9523,39.9836,21961.0
2017-03-02 10:50:00,51.22,51.22,51.08,51.11,23311.0,39.9836,39.9836,39.8743,39.8977,23311.0
2017-03-02 10:55:00,51.11,51.16,51.03,51.11,33676.0,39.8977,39.9367,39.8353,39.8977,33676.0
2017-03-02 11:00:00,51.11,51.16,51.06,51.1,40060.0,39.8977,39.9367,39.8587,39.8899,40060.0
2017-03-02 11:05:00,51.12,51.12,51.0,51.03,26482.0,39.9055,39.9055,39.8118,39.8353,26482.0
2017-03-02 11:10:00,51.04,51.04,50.87,50.88,15758.0,39.8431,39.8431,39.7104,39.7182,15758.0
2017-03-02 11:15:00,50.85,50.9,50.83,50.9,17618.0,39.6947,39.7338,39.6791,39.7338,17618.0
2017-03-02 11:20:00,50.91,50.91,50.77,50.78,17717.0,39.7416,39.7416,39.6323,39.6401,17717.0
2017-03-02 11:25:00,50.78,50.78,50.71,50.71,18984.0,39.6401,39.6401,39.5855,39.5855,18984.0
2017-03-02 11:30:00,50.73,50.78,50.61,50.61,11556.0,39.6011,39.6401,39.5074,39.5074,11556.0
2017-03-02 11:35:00,50.62,50.66,50.58,50.59,18214.0,39.5152,39.5464,39.484,39.4918,18214.0
2017-03-02 11:40:00,50.6,50.61,50.52,50.58,17253.0,39.4996,39.5074,39.4371,39.484,17253.0
2017-03-02 11:45:00,50.55,50.74,50.53,50.68,27357.0,39.4606,39.6089,39.4449,39.562,27357.0
2017-03-02 11:50:00,50.69,50.75,50.57,50.67,21113.0,39.5698,39.6167,39.4762,39.5542,21113.0
2017-03-02 11:55:00,50.68,50.73,50.65,50.68,8625.0,39.562,39.6011,39.5386,39.562,8625.0
2017-03-02 12:00:00,50.67,50.73,50.63,50.69,23276.0,39.5542,39.6011,39.523,39.5698,23276.0
2017-03-02 12:05:00,50.68,50.71,50.62,50.65,86444.0,39.562,39.5855,39.5152,39.5386,86444.0
2017-03-02 12:10:00,50.64,50.68,50.63,50.68,6000.0,39.5308,39.562,39.523,39.562,6000.0
2017-03-02 12:15:00,50.69,50.81,50.69,50.78,10379.0,39.5698,39.6635,39.5698,39.6401,10379.0
2017-03-02 12:20:00,50.77,50.82,50.75,50.79,52914.0,39.6323,39.6713,39.6167,39.6479,52914.0
2017-03-02 12:25:00,50.8,50.96,50.74,50.92,173757.0,39.6557,39.7806,39.6089,39.7494,173757.0
2017-03-02 12:30:00,50.9,50.99,50.9,50.96,46189.0,39.7338,39.804,39.7338,39.7806,46189.0
2017-03-02 12:35:00,50.95,50.98,50.9,50.92,16561.0,39.7728,39.7962,39.7338,39.7494,16561.0
2017-03-02 12:40:00,50.92,50.94,50.88,50.92,11009.0,39.7494,39.765,39.7182,39.7494,11009.0
2017-03-02 12:45:00,50.93,51.09,50.89,51.09,106356.0,39.7572,39.8821,39.726,39.8821,106356.0
2017-03-02 12:50:00,51.06,51.11,51.02,51.09,65602.0,39.8587,39.8977,39.8274,39.8821,65602.0
2017-03-02 12:55:00,51.09,51.18,51.05,51.13,83396.0,39.8821,39.9523,39.8509,39.9133,83396.0
2017-03-02 13:00:00,51.13,51.18,51.05,51.08,69590.0,39.9133,39.9523,39.8509,39.8743,69590.0
2017-03-02 13:05:00,51.07,51.14,51.01,51.07,164742.0,39.8665,39.9211,39.8196,39.8665,164742.0
2017-03-02 13:10:00,51.07,51.29,51.06,51.26,39824.0,39.8665,40.0382,39.8587,40.0148,39824.0
2017-03-02 13:15:00,51.25,51.34,51.19,51.32,32191.0,40.007,40.0772,39.9602,40.0616,32191.0
2017-03-02 13:20:00,51.3,51.41,51.3,51.38,13892.0,40.046,40.1319,40.046,40.1085,13892.0
2017-03-02 13:25:00,51.37,51.39,51.31,51.36,17658.0,40.1007,40.1163,40.0538,40.0929,17658.0
2017-03-02 13:30:00,51.36,51.43,51.26,51.39,18199.0,40.0929,40.1475,40.0148,40.1163,18199.0
2017-03-02 13:35:00,51.39,51.41,51.35,51.41,7135.0,40.1163,40.1319,40.0851,40.1319,7135.0
2017-03-02 13:40:00,51.38,51.48,51.35,51.35,8131.0,40.1085,40.1865,40.0851,40.0851,8131.0
2017-03-02 13:45:00,51.37,51.5,51.36,51.42,14287.0,40.1007,40.2021,40.0929,40.1397,14287.0
2017-03-02 13:50:00,51.42,51.42,51.29,51.3,15477.0,40.1397,40.1397,40.0382,40.046,15477.0
2017-03-02 13:55:00,51.29,51.29,51.2,51.23,12730.0,40.0382,40.0382,39.968,39.9914,12730.0
2017-03-02 14:00:00,51.24,51.24,51.09,51.11,20006.0,39.9992,39.9992,39.8821,39.8977,20006.0
2017-03-02 14:05:00,51.1,51.16,51.09,51.11,19499.0,39.8899,39.9367,39.8821,39.8977,19499.0
2017-03-02 14:10:00,51.11,51.22,51.1,51.13,11776.0,39.8977,39.9836,39.8899,39.9133,11776.0
2017-03-02 14:15:00,51.13,51.22,51.09,51.19,24282.0,39.9133,39.9836,39.8821,39.9602,24282.0
2017-03-02 14:20:00,51.19,51.25,51.11,51.12,10901.0,39.9602,40.007,39.8977,39.9055,10901.0
2017-03-02 14:25:00,51.15,51.26,51.14,51.19,18471.0,39.9289,40.0148,39.9211,39.9602,18471.0
2017-03-02 14:30:00,51.19,51.21,51.14,51.21,17650.0,39.9602,39.9758,39.9211,39.9758,17650.0
2017-03-02 14:35:00,51.22,51.23,51.17,51.22,12991.0,39.9836,39.9914,39.9445,39.9836,12991.0
2017-03-02 14:40:00,51.22,51.22,51.11,51.11,14364.0,39.9836,39.9836,39.8977,39.8977,14364.0
2017-03-02 14:45:00,51.11,51.22,51.11,51.2,26510.0,39.8977,39.9836,39.8977,39.968,26510.0
2017-03-02 14:50:00,51.19,51.19,51.11,51.12,20779.0,39.9602,39.9602,39.8977,39.9055,20779.0
2017-03-02 14:55:00,51.13,51.14,51.02,51.08,28976.0,39.9133,39.9211,39.8274,39.8743,28976.0
2017-03-02 15:00:00,51.09,51.23,51.08,51.22,12106.0,39.8821,39.9914,39.8743,39.9836,12106.0
2017-03-02 15:05:00,51.21,51.22,51.15,51.15,7243.0,39.9758,39.9836,39.9289,39.9289,7243.0
2017-03-02 15:10:00,51.14,51.16,51.08,51.09,21663.0,39.9211,39.9367,39.8743,39.8821,21663.0
2017-03-02 15:15:00,51.11,51.15,51.06,51.14,28017.0,39.8977,39.9289,39.8587,39.9211,28017.0
2017-03-02 15:20:00,51.13,51.18,51.11,51.13,20758.0,39.9133,39.9523,39.8977,39.9133,20758.0
2017-03-02 15:25:00,51.13,51.13,51.08,51.1,22089.0,39.9133,39.9133,39.8743,39.8899,22089.0
2017-03-02 15:30:00,51.1,51.15,51.09,51.11,34609.0,39.8899,39.9289,39.8821,39.8977,34609.0
2017-03-02 15:35:00,51.11,51.15,51.1,51.11,20471.0,39.8977,39.9289,39.8899,39.8977,20471.0
2017-03-02 15:40:00,51.11,51.13,51.07,51.07,63697.0,39.8977,39.9133,39.8665,39.8665,63697.0
2017-03-02 15:45:00,51.07,51.09,51.02,51.03,54409.0,39.8665,39.8821,39.8274,39.8353,54409.0
2017-03-02 15:50:00,51.02,51.08,51.01,51.02,58271.0,39.8274,39.8743,39.8196,39.8274,58271.0
2017-03-02 15:55:00,51.01,51.1,51.01,51.04,106258.0,39.8196,39.8899,39.8196,39.8431,106258.0
2017-03-03 09:30:00,51.4,51.97,51.4,51.92,39743.0,40.1241,40.569,40.1241,40.53,39743.0
2017-03-03 09:35:00,51.9,51.96,51.42,51.46,34893.0,40.5144,40.5612,40.1397,40.1709,34893.0
2017-03-03 09:40:00,51.45,51.62,51.41,51.49,68236.0,40.1631,40.2958,40.1319,40.1943,68236.0
2017-03-03 09:45:00,51.52,51.72,51.13,51.72,51565.0,40.2178,40.3739,39.9133,40.3739,51565.0
2017-03-03 09:50:00,51.71,51.75,51.42,51.44,16983.0,40.3661,40.3973,40.1397,40.1553,16983.0
2017-03-03 09:55:00,51.47,51.57,51.34,51.48,37047.0,40.1787,40.2568,40.0772,40.1865,37047.0
2017-03-03 10:00:00,51.41,51.54,51.35,51.5,29319.0,40.1319,40.2334,40.0851,40.2021,29319.0
2017-03-03 10:05:00,51.48,51.5,51.19,51.28,43404.0,40.1865,40.2021,39.9602,40.0304,43404.0
2017-03-03 10:10:00,51.26,51.3,51.2,51.24,22249.0,40.0148,40.046,39.968,39.9992,22249.0
2017-03-03 10:15:00,51.24,51.28,51.16,51.17,18344.0,39.9992,40.0304,39.9367,39.9445,18344.0
2017-03-03 10:20:00,51.16,51.45,51.12,51.45,40706.0,39.9367,40.1631,39.9055,40.1631,40706.0
2017-03-03 10:25:00,51.43,51.47,51.37,51.4,22301.0,40.1475,40.1787,40.1007,40.1241,22301.0
2017-03-03 10:30:00,51.4,51.48,51.32,51.35,28023.0,40.1241,40.1865,40.0616,40.0851,28023.0
2017-03-03 10:35:00,51.33,51.42,51.33,51.35,72156.0,40.0694,40.1397,40.0694,40.0851,72156.0
2017-03-03 10:40:00,51.35,51.84,51.35,51.81,42877.0,40.0851,40.4676,40.0851,40.4441,42877.0
2017-03-03 10:45:00,51.81,51.87,51.73,51.76,27578.0,40.4441,40.491,40.3817,40.4051,27578.0
2017-03-03 10:50:00,51.76,51.83,51.68,51.76,21838.0,40.4051,40.4598,40.3427,40.4051,21838.0
2017-03-03 10:55:00,51.76,51.81,51.66,51.66,36476.0,40.4051,40.4441,40.327,40.327,36476.0
2017-03-03 11:00:00,51.68,51.84,51.67,51.81,26593.0,40.3427,40.4676,40.3349,40.4441,26593.0
2017-03-03 11:05:00,51.8,51.94,51.77,51.94,16459.0,40.4363,40.5456,40.4129,40.5456,16459.0
2017-03-03 11:10:00,51.94,51.96,51.85,51.89,29521.0,40.5456,40.5612,40.4754,40.5066,29521.0
2017-03-03 11:15:00,51.85,51.89,51.84,51.84,28635.0,40.4754,40.5066,40.4676,40.4676,28635.0
2017-03-03 11:20:00,51.86,51.97,51.86,51.94,16319.0,40.4832,40.569,40.4832,40.5456,16319.0
2017-03-03 11:25:00,51.94,51.94,51.83,51.83,30975.0,40.5456,40.5456,40.4598,40.4598,30975.0
2017-03-03 11:30:00,51.85,51.87,51.69,51.74,34667.0,40.4754,40.491,40.3505,40.3895,34667.0
2017-03-03 11:35:00,51.73,51.8,51.68,51.77,21739.0,40.3817,40.4363,40.3427,40.4129,21739.0
2017-03-03 11:40:00,51.79,51.91,51.77,51.88,31769.0,40.4285,40.5222,40.4129,40.4988,31769.0
2017-03-03 11:45:00,51.87,52.04,51.87,52.04,41027.0,40.491,40.6237,40.491,40.6237,41027.0
2017-03-03 11:50:00,52.06,52.16,52.04,52.16,30748.0,40.6393,40.7174,40.6237,40.7174,30748.0
2017-03-03 11:55:00,52.15,52.16,52.01,52.04,33488.0,40.7095,40.7174,40.6003,40.6237,33488.0
2017-03-03 12:00:00,52.04,52.06,52.0,52.03,20152.0,40.6237,40.6393,40.5925,40.6159,20152.0
2017-03-03 12:05:00,52.04,52.17,52.03,52.13,18573.0,40.6237,40.7252,40.6159,40.6939,18573.0
2017-03-03 12:10:00,52.12,52.15,52.09,52.14,17451.0,40.6861,40.7095,40.6627,40.7017,17451.0
2017-03-03 12:15:00,52.15,52.17,52.1,52.1,17887.0,40.7095,40.7252,40.6705,40.6705,17887.0
2017-03-03 12:20:00,52.11,52.12,52.05,52.09,13792.0,40.6783,40.6861,40.6315,40.6627,13792.0
2017-03-03 12:25:00,52.08,52.1,52.02,52.09,13388.0,40.6549,40.6705,40.6081,40.6627,13388.0
2017-03-03 12:30:00,52.1,52.11,52.03,52.09,16001.0,40.6705,40.6783,40.6159,40.6627,16001.0
2017-03-03 12:35:00,52.11,52.23,52.09,52.22,17523.0,40.6783,40.772,40.6627,40.7642,17523.0
2017-03-03 12:40:00,52.21,52.23,52.18,52.22,14299.0,40.7564,40.772,40.733,40.7642,14299.0
2017-03-03 12:45:00,52.23,52.26,52.2,52.24,25641.0,40.772,40.7954,40.7486,40.7798,25641.0
2017-03-03 12:50:00,52.23,52.26,52.23,52.26,34756.0,40.772,40.7954,40.772,40.7954,34756.0
2017-03-03 12:55:00,52.25,52.29,52.25,52.28,23664.0,40.7876,40.8188,40.7876,40.811,23664.0
2017-03-03 13:00:00,52.26,52.28,52.21,52.25,53683.0,40.7954,40.811,40.7564,40.7876,53683.0
2017-03-03 13:05:00,52.23,52.35,52.21,52.34,24302.0,40.772,40.8657,40.7564,40.8579,24302.0
2017-03-03 13:10:00,52.31,52.42,52.3,52.34,51162.0,40.8344,40.9203,40.8266,40.8579,51162.0
2017-03-03 13:15:00,52.32,52.37,52.29,52.35,46219.0,40.8423,40.8813,40.8188,40.8657,46219.0
2017-03-03 13:20:00,52.35,52.38,52.32,52.34,27237.0,40.8657,40.8891,40.8423,40.8579,27237.0
2017-03-03 13:25:00,52.34,52.35,52.25,52.26,31298.0,40.8579,40.8657,40.7876,40.7954,31298.0
2017-03-03 13:30:00,52.26,52.27,52.1,52.19,30833.0,40.7954,40.8032,40.6705,40.7408,30833.0
2017-03-03 13:35:00,52.2,52.32,52.2,52.3,53877.0,40.7486,40.8423,40.7486,40.8266,53877.0
2017-03-03 13:40:00,52.3,52.33,52.22,52.26,20644.0,40.8266,40.8501,40.7642,40.7954,20644.0
2017-03-03 13:45:00,52.25,52.29,52.22,52.28,15947.0,40.7876,40.8188,40.7642,40.811,15947.0
2017-03-03 13:50:00,52.27,52.28,52.11,52.12,18989.0,40.8032,40.811,40.6783,40.6861,18989.0
2017-03-03 13:55:00,52.12,52.22,52.11,52.22,14182.0,40.6861,40.7642,40.6783,40.7642,14182.0
2017-03-03 14:00:00,52.22,52.24,52.15,52.15,20194.0,40.7642,40.7798,40.7095,40.7095,20194.0
2017-03-03 14:05:00,52.15,52.24,52.14,52.16,31550.0,40.7095,40.7798,40.7017,40.7174,31550.0
2017-03-03 14:10:00,52.16,52.27,52.15,52.2,32864.0,40.7174,40.8032,40.7095,40.7486,32864.0
2017-03-03 14:15:00,52.2,52.2,52.13,52.15,28950.0,40.7486,40.7486,40.6939,40.7095,28950.0
2017-03-03 14:20:00,52.15,52.16,52.06,52.15,29971.0,40.7095,40.7174,40.6393,40.7095,29971.0
2017-03-03 14:25:00,52.15,52.19,52.06,52.19,25263.0,40.7095,40.7408,40.6393,40.7408,25263.0
2017-03-03 14:30:00,52.2,52.24,52.18,52.22,30198.0,40.7486,40.7798,40.733,40.7642,30198.0
2017-03-03 14:35:00,52.22,52.29,52.17,52.23,34761.0,40.7642,40.8188,40.7252,40.772,34761.0
2017-03-03 14:40:00,52.21,52.22,52.11,52.15,51297.0,40.7564,40.7642,40.6783,40.7095,51297.0
2017-03-03 14:45:00,52.15,52.18,52.05,52.1,50036.0,40.7095,40.733,40.6315,40.6705,50036.0
2017-03-03 14:50:00,52.1,52.19,52.1,52.16,45039.0,40.6705,40.7408,40.6705,40.7174,45039.0
2017-03-03 14:55:00,52.15,52.15,52.06,52.14,25395.0,40.7095,40.7095,40.6393,40.7017,25395.0
2017-03-03 15:00:00,52.14,52.19,52.12,52.16,33766.0,40.7017,40.7408,40.6861,40.7174,33766.0
2017-03-03 15:05:00,52.17,52.17,52.11,52.15,25399.0,40.7252,40.7252,40.6783,40.7095,25399.0
2017-03-03 15:10:00,52.16,52.22,52.13,52.2,34045.0,40.7174,40.7642,40.6939,40.7486,34045.0
2017-03-03 15:15:00,52.21,52.25,52.16,52.2,34927.0,40.7564,40.7876,40.7174,40.7486,34927.0
2017-03-03 15:20:00,52.21,52.33,52.2,52.31,41668.0,40.7564,40.8501,40.7486,40.8344,41668.0
2017-03-03 15:25:00,52.32,52.51,52.31,52.51,55204.0,40.8423,40.9906,40.8344,40.9906,55204.0
2017-03-03 15:30:00,52.51,52.53,52.37,52.52,102889.0,40.9906,41.0062,40.8813,40.9984,102889.0
2017-03-03 15:35:00,52.53,52.56,52.48,52.52,97932.0,41.0062,41.0296,40.9672,40.9984,97932.0
2017-03-03 15:40:00,52.52,52.67,52.47,52.6,106913.0,40.9984,41.1155,40.9593,41.0608,106913.0
2017-03-03 15:45:00,52.59,52.59,52.41,52.45,128895.0,41.053,41.053,40.9125,40.9437,128895.0
2017-03-03 15:50:00,52.46,52.49,52.31,52.31,198159.0,40.9515,40.975,40.8344,40.8344,198159.0
2017-03-03 15:55:00,52.32,52.43,52.31,52.36,260425.0,40.8423,40.9281,40.8344,40.8735,260425.0
2017-03-06 09:30:00,52.28,52.4,52.09,52.15,86146.0,40.811,40.9047,40.6627,40.7095,86146.0
2017-03-06 09:35:00,52.14,52.14,51.29,51.29,121051.0,40.7017,40.7017,40.0382,40.0382,121051.0
2017-03-06 09:40:00,51.39,51.67,51.3,51.61,123212.0,40.1163,40.3349,40.046,40.288,123212.0
2017-03-06 09:45:00,51.65,51.8,51.49,51.74,47791.0,40.3192,40.4363,40.1943,40.3895,47791.0
2017-03-06 09:50:00,51.72,51.9,51.67,51.86,33903.0,40.3739,40.5144,40.3349,40.4832,33903.0
2017-03-06 09:55:00,51.91,52.2,51.81,52.19,66788.0,40.5222,40.7486,40.4441,40.7408,66788.0
2017-03-06 10:00:00,52.19,52.38,52.09,52.3,62864.0,40.7408,40.8891,40.6627,40.8266,62864.0
2017-03-06 10:05:00,52.3,52.48,52.21,52.43,80221.0,40.8266,40.9672,40.7564,40.9281,80221.0
2017-03-06 10:10:00,52.4,52.43,52.2,52.2,118916.0,40.9047,40.9281,40.7486,40.7486,118916.0
2017-03-06 10:15:00,52.21,52.26,51.97,52.1,42357.0,40.7564,40.7954,40.569,40.6705,42357.0
2017-03-06 10:20:00,52.09,52.11,51.75,51.75,62886.0,40.6627,40.6783,40.3973,40.3973,62886.0
2017-03-06 10:25:00,51.75,51.81,51.71,51.81,35594.0,40.3973,40.4441,40.3661,40.4441,35594.0
2017-03-06 10:30:00,51.8,51.91,51.74,51.76,31726.0,40.4363,40.5222,40.3895,40.4051,31726.0
2017-03-06 10:35:00,51.75,51.85,51.73,51.81,44437.0,40.3973,40.4754,40.3817,40.4441,44437.0
2017-03-06 10:40:00,51.8,51.88,51.76,51.88,33817.0,40.4363,40.4988,40.4051,40.4988,33817.0
2017-03-06 10:45:00,51.88,52.06,51.88,51.94,38930.0,40.4988,40.6393,40.4988,40.5456,38930.0
2017-03-06 10:50:00,51.95,51.95,51.73,51.77,30269.0,40.5534,40.5534,40.3817,40.4129,30269.0
2017-03-06 10:55:00,51.76,51.79,51.71,51.79,49444.0,40.4051,40.4285,40.3661,40.4285,49444.0
2017-03-06 11:00:00,51.8,51.86,51.78,51.86,29866.0,40.4363,40.4832,40.4207,40.4832,29866.0
2017-03-06 11:05:00,51.86,51.9,51.85,51.9,24202.0,40.4832,40.5144,40.4754,40.5144,24202.0
2017-03-06 11:10:00,51.89,51.93,51.87,51.89,22759.0,40.5066,40.5378,40.491,40.5066,22759.0
2017-03-06 11:15:00,51.88,52.07,51.87,52.0,141803.0,40.4988,40.6471,40.491,40.5925,141803.0
2017-03-06 11:20:00,52.02,52.22,51.99,52.2,44002.0,40.6081,40.7642,40.5846,40.7486,44002.0
2017-03-06 11:25:00,52.2,52.31,52.18,52.23,50743.0,40.7486,40.8344,40.733,40.772,50743.0
2017-03-06 11:30:00,52.22,52.25,52.09,52.09,55032.0,40.7642,40.7876,40.6627,40.6627,55032.0
2017-03-06 11:35:00,52.09,52.1,52.02,52.03,25373.0,40.6627,40.6705,40.6081,40.6159,25373.0
2017-03-06 11:40:00,52.05,52.14,52.05,52.11,21737.0,40.6315,40.7017,40.6315,40.6783,21737.0
2017-03-06 11:45:00,52.11,52.11,52.03,52.05,39148.0,40.6783,40.6783,40.6159,40.6315,39148.0
2017-03-06 11:50:00,52.07,52.08,51.86,51.87,23305.0,40.6471,40.6549,40.4832,40.491,23305.0
2017-03-06 11:55:00,51.87,52.02,51.87,51.99,25358.0,40.491,40.6081,40.491,40.5846,25358.0
2017-03-06 12:00:00,52.0,52.0,51.91,52.0,30384.0,40.5925,40.5925,40.5222,40.5925,30384.0
2017-03-06 12:05:00,52.01,52.03,51.95,51.95,22509.0,40.6003,40.6159,40.5534,40.5534,22509.0
2017-03-06 12:10:00,51.94,52.0,51.92,51.93,13382.0,40.5456,40.5925,40.53,40.5378,13382.0
2017-03-06 12:15:00,51.93,52.13,51.93,52.13,34636.0,40.5378,40.6939,40.5378,40.6939,34636.0
2017-03-06 12:20:00,52.11,52.17,52.02,52.05,45239.0,40.6783,40.7252,40.6081,40.6315,45239.0
2017-03-06 12:25:00,52.05,52.09,52.03,52.06,13245.0,40.6315,40.6627,40.6159,40.6393,13245.0
2017-03-06 12:30:00,52.06,52.1,51.98,52.05,44102.0,40.6393,40.6705,40.5768,40.6315,44102.0
2017-03-06 12:35:00,52.05,52.14,52.04,52.13,30662.0,40.6315,40.7017,40.6237,40.6939,30662.0
2017-03-06 12:40:00,52.12,52.22,52.11,52.17,54446.0,40.6861,40.7642,40.6783,40.7252,54446.0
2017-03-06 12:45:00,52.16,52.16,52.01,52.05,21147.0,40.7174,40.7174,40.6003,40.6315,21147.0
2017-03-06 12:50:00,52.04,52.07,51.97,52.06,41992.0,40.6237,40.6471,40.569,40.6393,41992.0
2017-03-06 12:55:00,52.07,52.1,52.02,52.09,20710.0,40.6471,40.6705,40.6081,40.6627,20710.0
2017-03-06 13:00:00,52.09,52.19,52.08,52.19,47269.0,40.6627,40.7408,40.6549,40.7408,47269.0
2017-03-06 13:05:00,52.2,52.21,52.08,52.09,45993.0,40.7486,40.7564,40.6549,40.6627,45993.0
2017-03-06 13:10:00,52.09,52.15,52.08,52.15,12750.0,40.6627,40.7095,40.6549,40.7095,12750.0
2017-03-06 13:15:00,52.15,52.16,52.11,52.12,45488.0,40.7095,40.7174,40.6783,40.6861,45488.0
2017-03-06 13:20:00,52.12,52.14,52.07,52.13,17677.0,40.6861,40.7017,40.6471,40.6939,17677.0
2017-03-06 13:25:00,52.14,52.15,52.09,52.1,22211.0,40.7017,40.7095,40.6627,40.6705,22211.0
2017-03-06 13:30:00,52.09,52.09,51.99,52.01,29587.0,40.6627,40.6627,40.5846,40.6003,29587.0
2017-03-06 13:35:00,52.02,52.09,51.98,52.09,32154.0,40.6081,40.6627,40.5768,40.6627,32154.0
2017-03-06 13:40:00,52.09,52.16,52.07,52.14,50041.0,40.6627,40.7174,40.6471,40.7017,50041.0
2017-03-06 13:45:00,52.15,52.15,52.03,52.09,19817.0,40.7095,40.7095,40.6159,40.6627,19817.0
2017-03-06 13:50:00,52.09,52.1,52.05,52.07,23979.0,40.6627,40.6705,40.6315,40.6471,23979.0
2017-03-06 13:55:00,52.06,52.09,52.04,52.08,20442.0,40.6393,40.6627,40.6237,40.6549,20442.0
2017-03-06 14:00:00,52.08,52.13,52.04,52.12,26460.0,40.6549,40.6939,40.6237,40.6861,26460.0
2017-03-06 14:05:00,52.13,52.22,52.11,52.22,64999.0,40.6939,40.7642,40.6783,40.7642,64999.0
2017-03-06 14:10:00,52.21,52.33,52.2,52.32,38928.0,40.7564,40.8501,40.7486,40.8423,38928.0
2017-03-06 14:15:00,52.32,52.35,52.28,52.33,31994.0,40.8423,40.8657,40.811,40.8501,31994.0
2017-03-06 14:20:00,52.34,52.41,52.32,52.41,17020.0,40.8579,40.9125,40.8423,40.9125,17020.0
2017-03-06 14:25:00,52.42,52.5,52.42,52.49,42498.0,40.9203,40.9828,40.9203,40.975,42498.0
2017-03-06 14:30:00,52.49,52.51,52.46,52.5,65071.0,40.975,40.9906,40.9515,40.9828,65071.0
2017-03-06 14:35:00,52.49,52.52,52.35,52.36,49633.0,40.975,40.9984,40.8657,40.8735,49633.0
2017-03-06 14:40:00,52.36,52.38,52.26,52.3,35220.0,40.8735,40.8891,40.7954,40.8266,35220.0
2017-03-06 14:45:00,52.31,52.4,52.31,52.35,29558.0,40.8344,40.9047,40.8344,40.8657,29558.0
2017-03-06 14:50:00,52.35,52.36,52.31,52.31,27970.0,40.8657,40.8735,40.8344,40.8344,27970.0
2017-03-06 14:55:00,52.31,52.36,52.18,52.35,42899.0,40.8344,40.8735,40.733,40.8657,42899.0
2017-03-06 15:00:00,52.35,52.41,52.32,52.4,37732.0,40.8657,40.9125,40.8423,40.9047,37732.0
2017-03-06 15:05:00,52.39,52.46,52.38,52.43,42660.0,40.8969,40.9515,40.8891,40.9281,42660.0
2017-03-06 15:10:00,52.43,52.5,52.41,52.5,42319.0,40.9281,40.9828,40.9125,40.9828,42319.0
2017-03-06 15:15:00,52.5,52.5,52.39,52.48,53558.0,40.9828,40.9828,40.8969,40.9672,53558.0
2017-03-06 15:20:00,52.49,52.58,52.49,52.58,56814.0,40.975,41.0452,40.975,41.0452,56814.0
2017-03-06 15:25:00,52.58,52.66,52.57,52.64,98588.0,41.0452,41.1077,41.0374,41.0921,98588.0
2017-03-06 15:30:00,52.64,52.82,52.63,52.81,128452.0,41.0921,41.2326,41.0842,41.2248,128452.0
2017-03-06 15:35:00,52.82,52.82,52.7,52.71,209337.0,41.2326,41.2326,41.1389,41.1467,209337.0
2017-03-06 15:40:00,52.72,52.89,52.7,52.84,160257.0,41.1545,41.2872,41.1389,41.2482,160257.0
2017-03-06 15:45:00,52.84,52.85,52.72,52.76,224603.0,41.2482,41.256,41.1545,41.1857,224603.0
2017-03-06 15:50:00,52.76,52.86,52.74,52.84,272022.0,41.1857,41.2638,41.1701,41.2482,272022.0
2017-03-06 15:55:00,52.84,52.87,52.63,52.67,311078.0,41.2482,41.2716,41.0842,41.1155,311078.0
2017-03-07 09:30:00,51.13,51.25,50.48,50.81,704757.0,39.9133,40.007,39.4059,39.6635,704757.0
2017-03-07 09:35:00,50.81,50.81,49.64,49.9,642283.0,39.6635,39.6635,38.7502,38.9531,642283.0
2017-03-07 09:40:00,49.91,50.02,49.44,49.48,631888.0,38.961,39.0468,38.5941,38.6253,631888.0
2017-03-07 09:45:00,49.52,49.64,49.01,49.46,473677.0,38.6565,38.7502,38.2584,38.6097,473677.0
2017-03-07 09:50:00,49.46,49.55,49.11,49.14,472215.0,38.6097,38.6799,38.3365,38.3599,472215.0
2017-03-07 09:55:00,49.15,49.17,48.35,48.35,944760.0,38.3677,38.3833,37.7432,37.7432,944760.0
2017-03-07 10:00:00,48.35,48.61,48.01,48.2,876542.0,37.7432,37.9461,37.4778,37.6261,876542.0
2017-03-07 10:05:00,48.16,48.38,48.02,48.37,989823.0,37.5949,37.7666,37.4856,37.7588,989823.0
2017-03-07 10:10:00,48.37,48.44,48.0,48.12,659165.0,37.7588,37.8134,37.47,37.5636,659165.0
2017-03-07 10:15:00,48.12,48.71,48.11,48.68,729818.0,37.5636,38.0242,37.5558,38.0008,729818.0
2017-03-07 10:20:00,48.7,49.1,48.52,48.99,859010.0,38.0164,38.3286,37.8759,38.2428,859010.0
2017-03-07 10:25:00,48.99,49.52,48.96,49.26,763732.0,38.2428,38.6565,38.2194,38.4535,763732.0
2017-03-07 10:30:00,49.26,49.43,49.04,49.05,611236.0,38.4535,38.5863,38.2818,38.2896,611236.0
2017-03-07 10:35:00,49.07,49.27,48.23,48.94,970995.0,38.3052,38.4614,37.6495,38.2037,970995.0
2017-03-07 10:40:00,48.94,49.36,48.8,48.92,668525.0,38.2037,38.5316,38.0945,38.1881,668525.0
2017-03-07 10:45:00,48.92,48.99,48.55,48.7,465711.0,38.1881,38.2428,37.8993,38.0164,465711.0
2017-03-07 10:50:00,48.64,48.88,48.47,48.79,421039.0,37.9696,38.1569,37.8369,38.0867,421039.0
2017-03-07 10:55:00,48.77,48.77,48.3,48.34,468879.0,38.071,38.071,37.7041,37.7354,468879.0
2017-03-07 11:00:00,48.34,48.35,48.13,48.21,437890.0,37.7354,37.7432,37.5714,37.6339,437890.0
2017-03-07 11:05:00,48.21,48.34,48.05,48.08,395965.0,37.6339,37.7354,37.509,37.5324,395965.0
2017-03-07 11:10:00,48.09,48.21,47.72,47.89,626492.0,37.5402,37.6339,37.2514,37.3841,626492.0
2017-03-07 11:15:00,47.87,48.1,47.85,47.88,313613.0,37.3685,37.548,37.3529,37.3763,313613.0
2017-03-07 11:20:00,47.88,48.03,47.64,47.86,396971.0,37.3763,37.4934,37.1889,37.3607,396971.0
2017-03-07 11:25:00,47.85,47.94,47.54,47.8,365380.0,37.3529,37.4231,37.1109,37.3138,365380.0
2017-03-07 11:30:00,47.79,48.05,47.6,47.94,372975.0,37.306,37.509,37.1577,37.4231,372975.0
2017-03-07 11:35:00,47.95,48.17,47.9,48.16,258476.0,37.4309,37.6027,37.3919,37.5949,258476.0
2017-03-07 11:40:00,48.17,48.21,48.0,48.17,325202.0,37.6027,37.6339,37.47,37.6027,325202.0
2017-03-07 11:45:00,48.16,48.18,47.99,48.13,146645.0,37.5949,37.6105,37.4622,37.5714,146645.0
2017-03-07 11:50:00,48.1,48.18,47.86,47.95,126710.0,37.548,37.6105,37.3607,37.4309,126710.0
2017-03-07 11:55:00,47.94,48.07,47.76,47.98,171762.0,37.4231,37.5246,37.2826,37.4543,171762.0
2017-03-07 12:00:00,48.01,48.03,47.86,47.97,96839.0,37.4778,37.4934,37.3607,37.4465,96839.0
2017-03-07 12:05:00,47.98,48.12,47.8,48.06,213261.0,37.4543,37.5636,37.3138,37.5168,213261.0
2017-03-07 12:10:00,48.07,48.07,47.97,48.01,82378.0,37.5246,37.5246,37.4465,37.4778,82378.0
2017-03-07 12:15:00,48.01,48.09,47.97,48.05,137235.0,37.4778,37.5402,37.4465,37.509,137235.0
2017-03-07 12:20:00,48.07,48.45,47.99,48.32,290022.0,37.5246,37.8212,37.4622,37.7198,290022.0
2017-03-07 12:25:00,48.32,48.56,48.32,48.38,142751.0,37.7198,37.9071,37.7198,37.7666,142751.0
2017-03-07 12:30:00,48.38,48.46,48.16,48.19,110781.0,37.7666,37.829,37.5949,37.6183,110781.0
2017-03-07 12:35:00,48.2,48.32,48.15,48.24,159247.0,37.6261,37.7198,37.5871,37.6573,159247.0
2017-03-07 12:40:00,48.24,48.4,48.19,48.34,133334.0,37.6573,37.7822,37.6183,37.7354,133334.0
2017-03-07 12:45:00,48.37,48.55,48.32,48.54,85913.0,37.7588,37.8993,37.7198,37.8915,85913.0
2017-03-07 12:50:00,48.52,48.59,48.36,48.41,195661.0,37.8759,37.9305,37.751,37.79,195661.0
2017-03-07 12:55:00,48.39,48.51,48.24,48.3,107813.0,37.7744,37.8681,37.6573,37.7041,107813.0
2017-03-07 13:00:00,48.3,48.34,48.2,48.25,149387.0,37.7041,37.7354,37.6261,37.6651,149387.0
2017-03-07 13:05:00,48.24,48.27,48.1,48.26,71302.0,37.6573,37.6807,37.548,37.6729,71302.0
2017-03-07 13:10:00,48.26,48.29,48.15,48.22,74656.0,37.6729,37.6963,37.5871,37.6417,74656.0
2017-03-07 13:15:00,48.23,48.33,48.08,48.12,91559.0,37.6495,37.7276,37.5324,37.5636,91559.0
2017-03-07 13:20:00,48.13,48.25,48.0,48.0,62069.0,37.5714,37.6651,37.47,37.47,62069.0
2017-03-07 13:25:00,48.03,48.19,48.0,48.1,85457.0,37.4934,37.6183,37.47,37.548,85457.0
2017-03-07 13:30:00,48.12,48.27,48.06,48.24,54396.0,37.5636,37.6807,37.5168,37.6573,54396.0
2017-03-07 13:35:00,48.23,48.26,48.1,48.15,52521.0,37.6495,37.6729,37.548,37.5871,52521.0
2017-03-07 13:40:00,48.15,48.32,48.12,48.21,69234.0,37.5871,37.7198,37.5636,37.6339,69234.0
2017-03-07 13:45:00,48.22,48.22,48.12,48.12,59379.0,37.6417,37.6417,37.5636,37.5636,59379.0
2017-03-07 13:50:00,48.12,48.16,48.01,48.04,67649.0,37.5636,37.5949,37.4778,37.5012,67649.0
2017-03-07 13:55:00,48.04,48.08,47.99,48.08,81851.0,37.5012,37.5324,37.4622,37.5324,81851.0
2017-03-07 14:00:00,48.08,48.08,47.97,48.01,81782.0,37.5324,37.5324,37.4465,37.4778,81782.0
2017-03-07 14:05:00,48.0,48.06,47.98,47.99,87509.0,37.47,37.5168,37.4543,37.4622,87509.0
2017-03-07 14:10:00,47.99,47.99,47.85,47.9,93516.0,37.4622,37.4622,37.3529,37.3919,93516.0
2017-03-07 14:15:00,47.9,48.01,47.9,47.96,76566.0,37.3919,37.4778,37.3919,37.4387,76566.0
2017-03-07 14:20:00,47.96,47.99,47.86,47.86,59301.0,37.4387,37.4622,37.3607,37.3607,59301.0
2017-03-07 14:25:00,47.86,47.87,47.64,47.69,137621.0,37.3607,37.3685,37.1889,37.228,137621.0
2017-03-07 14:30:00,47.7,47.77,47.59,47.61,105301.0,37.2358,37.2904,37.1499,37.1655,105301.0
2017-03-07 14:35:00,47.61,47.68,47.5,47.67,122458.0,37.1655,37.2202,37.0796,37.2124,122458.0
2017-03-07 14:40:00,47.68,47.68,47.5,47.5,98257.0,37.2202,37.2202,37.0796,37.0796,98257.0
2017-03-07 14:45:00,47.52,47.68,47.5,47.6,81230.0,37.0953,37.2202,37.0796,37.1577,81230.0
2017-03-07 14:50:00,47.6,47.8,47.6,47.8,116766.0,37.1577,37.3138,37.1577,37.3138,116766.0
2017-03-07 14:55:00,47.8,47.82,47.73,47.79,92188.0,37.3138,37.3294,37.2592,37.306,92188.0
2017-03-07 15:00:00,47.78,47.8,47.74,47.79,90883.0,37.2982,37.3138,37.267,37.306,90883.0
2017-03-07 15:05:00,47.8,47.88,47.74,47.8,112401.0,37.3138,37.3763,37.267,37.3138,112401.0
2017-03-07 15:10:00,47.8,47.92,47.78,47.85,94207.0,37.3138,37.4075,37.2982,37.3529,94207.0
2017-03-07 15:15:00,47.85,47.89,47.77,47.83,99423.0,37.3529,37.3841,37.2904,37.3373,99423.0
2017-03-07 15:20:00,47.82,47.88,47.78,47.87,95254.0,37.3294,37.3763,37.2982,37.3685,95254.0
2017-03-07 15:25:00,47.87,47.88,47.79,47.84,170263.0,37.3685,37.3763,37.306,37.3451,170263.0
2017-03-07 15:30:00,47.85,47.94,47.78,47.8,222339.0,37.3529,37.4231,37.2982,37.3138,222339.0
2017-03-07 15:35:00,47.8,47.87,47.79,47.82,158131.0,37.3138,37.3685,37.306,37.3294,158131.0
2017-03-07 15:40:00,47.81,47.85,47.63,47.7,253414.0,37.3216,37.3529,37.1811,37.2358,253414.0
2017-03-07 15:45:00,47.7,47.85,47.69,47.82,247117.0,37.2358,37.3529,37.228,37.3294,247117.0
2017-03-07 15:50:00,47.82,48.0,47.8,48.0,401421.0,37.3294,37.47,37.3138,37.47,401421.0
2017-03-07 15:55:00,48.0,48.12,47.98,48.1,675908.0,37.47,37.5636,37.4543,37.548,675908.0
2017-03-08 09:30:00,48.42,49.66,48.42,49.01,371888.0,37.929,38.9003,37.929,38.3911,371888.0
2017-03-08 09:35:00,49.01,49.1,48.79,48.94,178222.0,38.3911,38.4616,38.2188,38.3363,178222.0
2017-03-08 09:40:00,48.9,49.02,48.8,48.9,191047.0,38.305,38.399,38.2266,38.305,191047.0
2017-03-08 09:45:00,48.88,49.26,48.87,49.0,245465.0,38.2893,38.587,38.2815,38.3833,245465.0
2017-03-08 09:50:00,49.01,49.3,48.94,49.22,262575.0,38.3911,38.6183,38.3363,38.5556,262575.0
2017-03-08 09:55:00,49.24,49.24,48.95,49.05,152513.0,38.5713,38.5713,38.3441,38.4225,152513.0
2017-03-08 10:00:00,49.05,49.28,49.0,49.27,277625.0,38.4225,38.6026,38.3833,38.5948,277625.0
2017-03-08 10:05:00,49.24,49.63,49.2,49.5,398659.0,38.5713,38.8768,38.54,38.775,398659.0
2017-03-08 10:10:00,49.5,49.56,49.37,49.47,146270.0,38.775,38.822,38.6731,38.7515,146270.0
2017-03-08 10:15:00,49.47,49.59,49.25,49.31,192896.0,38.7515,38.8455,38.5791,38.6261,192896.0
2017-03-08 10:20:00,49.3,49.47,49.26,49.41,122790.0,38.6183,38.7515,38.587,38.7045,122790.0
2017-03-08 10:25:00,49.39,49.52,49.36,49.43,104490.0,38.6888,38.7906,38.6653,38.7201,104490.0
2017-03-08 10:30:00,49.41,49.43,49.21,49.27,98585.0,38.7045,38.7201,38.5478,38.5948,98585.0
2017-03-08 10:35:00,49.27,49.38,49.22,49.32,82297.0,38.5948,38.681,38.5556,38.634,82297.0
2017-03-08 10:40:00,49.31,49.4,49.15,49.19,84789.0,38.6261,38.6966,38.5008,38.5321,84789.0
2017-03-08 10:45:00,49.2,49.28,49.08,49.23,108212.0,38.54,38.6026,38.446,38.5635,108212.0
2017-03-08 10:50:00,49.22,49.4,49.21,49.32,55606.0,38.5556,38.6966,38.5478,38.634,55606.0
2017-03-08 10:55:00,49.32,49.64,49.32,49.57,77791.0,38.634,38.8846,38.634,38.8298,77791.0
2017-03-08 11:00:00,49.59,49.6,49.42,49.46,66572.0,38.8455,38.8533,38.7123,38.7436,66572.0
2017-03-08 11:05:00,49.46,49.47,49.2,49.21,56755.0,38.7436,38.7515,38.54,38.5478,56755.0
2017-03-08 11:10:00,49.21,49.31,49.09,49.16,70381.0,38.5478,38.6261,38.4538,38.5086,70381.0
2017-03-08 11:15:00,49.13,49.22,49.05,49.12,108053.0,38.4851,38.5556,38.4225,38.4773,108053.0
2017-03-08 11:20:00,49.11,49.26,49.11,49.18,76187.0,38.4695,38.587,38.4695,38.5243,76187.0
2017-03-08 11:25:00,49.18,49.28,49.18,49.22,44940.0,38.5243,38.6026,38.5243,38.5556,44940.0
2017-03-08 11:30:00,49.21,49.21,49.09,49.18,72319.0,38.5478,38.5478,38.4538,38.5243,72319.0
2017-03-08 11:35:00,49.18,49.19,49.13,49.18,60943.0,38.5243,38.5321,38.4851,38.5243,60943.0
2017-03-08 11:40:00,49.17,49.19,49.12,49.14,43537.0,38.5165,38.5321,38.4773,38.493,43537.0
2017-03-08 11:45:00,49.15,49.24,49.1,49.2,68136.0,38.5008,38.5713,38.4616,38.54,68136.0
2017-03-08 11:50:00,49.21,49.27,49.19,49.2,33619.0,38.5478,38.5948,38.5321,38.54,33619.0
2017-03-08 11:55:00,49.21,49.38,49.17,49.38,63024.0,38.5478,38.681,38.5165,38.681,63024.0
2017-03-08 12:00:00,49.37,49.46,49.34,49.42,25302.0,38.6731,38.7436,38.6496,38.7123,25302.0
2017-03-08 12:05:00,49.41,49.42,49.33,49.33,33968.0,38.7045,38.7123,38.6418,38.6418,33968.0
2017-03-08 12:10:00,49.32,49.32,49.1,49.11,52881.0,38.634,38.634,38.4616,38.4695,52881.0
2017-03-08 12:15:00,49.11,49.21,49.1,49.18,28451.0,38.4695,38.5478,38.4616,38.5243,28451.0
2017-03-08 12:20:00,49.18,49.21,49.12,49.12,23735.0,38.5243,38.5478,38.4773,38.4773,23735.0
2017-03-08 12:25:00,49.13,49.18,49.09,49.15,49114.0,38.4851,38.5243,38.4538,38.5008,49114.0
2017-03-08 12:30:00,49.16,49.18,49.11,49.13,27082.0,38.5086,38.5243,38.4695,38.4851,27082.0
2017-03-08 12:35:00,49.13,49.13,49.01,49.12,55394.0,38.4851,38.4851,38.3911,38.4773,55394.0
2017-03-08 12:40:00,49.11,49.12,49.05,49.08,57061.0,38.4695,38.4773,38.4225,38.446,57061.0
2017-03-08 12:45:00,49.08,49.18,49.07,49.15,22066.0,38.446,38.5243,38.4381,38.5008,22066.0
2017-03-08 12:50:00,49.16,49.21,49.15,49.19,29799.0,38.5086,38.5478,38.5008,38.5321,29799.0
2017-03-08 12:55:00,49.19,49.3,49.19,49.28,25270.0,38.5321,38.6183,38.5321,38.6026,25270.0
2017-03-08 13:00:00,49.27,49.31,49.21,49.22,29823.0,38.5948,38.6261,38.5478,38.5556,29823.0
2017-03-08 13:05:00,49.22,49.36,49.2,49.21,25745.0,38.5556,38.6653,38.54,38.5478,25745.0
2017-03-08 13:10:00,49.2,49.26,49.18,49.23,45902.0,38.54,38.587,38.5243,38.5635,45902.0
2017-03-08 13:15:00,49.24,49.33,49.2,49.22,39298.0,38.5713,38.6418,38.54,38.5556,39298.0
2017-03-08 13:20:00,49.23,49.35,49.16,49.16,33770.0,38.5635,38.6575,38.5086,38.5086,33770.0
2017-03-08 13:25:00,49.15,49.17,49.01,49.09,36919.0,38.5008,38.5165,38.3911,38.4538,36919.0
2017-03-08 13:30:00,49.1,49.26,49.07,49.2,29451.0,38.4616,38.587,38.4381,38.54,29451.0
2017-03-08 13:35:00,49.21,49.29,49.12,49.13,35142.0,38.5478,38.6105,38.4773,38.4851,35142.0
2017-03-08 13:40:00,49.12,49.21,49.11,49.21,19473.0,38.4773,38.5478,38.4695,38.5478,19473.0
2017-03-08 13:45:00,49.21,49.28,49.21,49.24,25769.0,38.5478,38.6026,38.5478,38.5713,25769.0
2017-03-08 13:50:00,49.24,49.32,49.2,49.23,26148.0,38.5713,38.634,38.54,38.5635,26148.0
2017-03-08 13:55:00,49.22,49.22,49.14,49.14,36009.0,38.5556,38.5556,38.493,38.493,36009.0
2017-03-08 14:00:00,49.15,49.24,49.14,49.22,22274.0,38.5008,38.5713,38.493,38.5556,22274.0
2017-03-08 14:05:00,49.22,49.22,49.06,49.07,28734.0,38.5556,38.5556,38.4303,38.4381,28734.0
2017-03-08 14:10:00,49.06,49.07,49.0,49.02,29824.0,38.4303,38.4381,38.3833,38.399,29824.0
2017-03-08 14:15:00,49.01,49.08,49.0,49.03,40505.0,38.3911,38.446,38.3833,38.4068,40505.0
2017-03-08 14:20:00,49.05,49.08,48.85,48.89,65599.0,38.4225,38.446,38.2658,38.2971,65599.0
2017-03-08 14:25:00,48.91,49.04,48.91,49.01,21040.0,38.3128,38.4146,38.3128,38.3911,21040.0
2017-03-08 14:30:00,49.0,49.0,48.92,48.99,28747.0,38.3833,38.3833,38.3206,38.3755,28747.0
2017-03-08 14:35:00,48.98,49.03,48.97,49.02,31781.0,38.3676,38.4068,38.3598,38.399,31781.0
2017-03-08 14:40:00,49.01,49.08,49.01,49.04,48405.0,38.3911,38.446,38.3911,38.4146,48405.0
2017-03-08 14:45:00,49.04,49.11,49.03,49.11,53286.0,38.4146,38.4695,38.4068,38.4695,53286.0
2017-03-08 14:50:00,49.12,49.21,49.09,49.2,38740.0,38.4773,38.5478,38.4538,38.54,38740.0
2017-03-08 14:55:00,49.19,49.21,49.15,49.16,44100.0,38.5321,38.5478,38.5008,38.5086,44100.0
2017-03-08 15:00:00,49.16,49.24,49.15,49.22,41746.0,38.5086,38.5713,38.5008,38.5556,41746.0
2017-03-08 15:05:00,49.22,49.28,49.14,49.15,72808.0,38.5556,38.6026,38.493,38.5008,72808.0
2017-03-08 15:10:00,49.15,49.35,49.13,49.35,44281.0,38.5008,38.6575,38.4851,38.6575,44281.0
2017-03-08 15:15:00,49.33,49.44,49.27,49.29,70358.0,38.6418,38.728,38.5948,38.6105,70358.0
2017-03-08 15:20:00,49.28,49.28,49.14,49.14,86995.0,38.6026,38.6026,38.493,38.493,86995.0
2017-03-08 15:25:00,49.14,49.2,49.07,49.13,82418.0,38.493,38.54,38.4381,38.4851,82418.0
2017-03-08 15:30:00,49.13,49.13,48.98,49.01,91647.0,38.4851,38.4851,38.3676,38.3911,91647.0
2017-03-08 15:35:00,49.02,49.06,48.92,48.98,81715.0,38.399,38.4303,38.3206,38.3676,81715.0
2017-03-08 15:40:00,48.98,49.01,48.93,48.99,121351.0,38.3676,38.3911,38.3285,38.3755,121351.0
2017-03-08 15:45:00,48.98,49.02,48.97,49.0,104694.0,38.3676,38.399,38.3598,38.3833,104694.0
2017-03-08 15:50:00,49.0,49.04,48.97,48.99,124630.0,38.3833,38.4146,38.3598,38.3755,124630.0
2017-03-08 15:55:00,48.99,49.02,48.97,48.99,179059.0,38.3755,38.399,38.3598,38.3755,179059.0
2017-03-09 09:30:00,48.93,49.36,48.92,49.1,36870.0,38.3285,38.6653,38.3206,38.4616,36870.0
2017-03-09 09:35:00,49.05,49.05,48.75,48.85,18212.0,38.4225,38.4225,38.1875,38.2658,18212.0
2017-03-09 09:40:00,48.91,49.1,48.86,49.0,22552.0,38.3128,38.4616,38.2736,38.3833,22552.0
2017-03-09 09:45:00,48.96,49.02,48.78,48.89,15729.0,38.352,38.399,38.211,38.2971,15729.0
2017-03-09 09:50:00,48.91,48.91,48.77,48.84,15015.0,38.3128,38.3128,38.2031,38.258,15015.0
2017-03-09 09:55:00,48.85,49.14,48.85,49.14,20956.0,38.2658,38.493,38.2658,38.493,20956.0
2017-03-09 10:00:00,49.11,49.18,48.78,48.89,79499.0,38.4695,38.5243,38.211,38.2971,79499.0
2017-03-09 10:05:00,48.9,49.04,48.87,49.01,40573.0,38.305,38.4146,38.2815,38.3911,40573.0
2017-03-09 10:10:00,49.01,49.07,48.91,48.95,39009.0,38.3911,38.4381,38.3128,38.3441,39009.0
2017-03-09 10:15:00,49.0,49.04,48.94,48.94,28708.0,38.3833,38.4146,38.3363,38.3363,28708.0
2017-03-09 10:20:00,48.93,48.98,48.83,48.97,36336.0,38.3285,38.3676,38.2501,38.3598,36336.0
2017-03-09 10:25:00,48.98,49.0,48.87,48.9,63633.0,38.3676,38.3833,38.2815,38.305,63633.0
2017-03-09 10:30:00,48.9,48.92,48.7,48.81,77131.0,38.305,38.3206,38.1483,38.2345,77131.0
2017-03-09 10:35:00,48.81,48.95,48.77,48.95,30985.0,38.2345,38.3441,38.2031,38.3441,30985.0
2017-03-09 10:40:00,48.92,48.92,48.7,48.7,37702.0,38.3206,38.3206,38.1483,38.1483,37702.0
2017-03-09 10:45:00,48.73,48.76,48.55,48.62,35673.0,38.1718,38.1953,38.0308,38.0856,35673.0
2017-03-09 10:50:00,48.62,48.76,48.59,48.76,27267.0,38.0856,38.1953,38.0621,38.1953,27267.0
2017-03-09 10:55:00,48.73,48.84,48.73,48.76,29646.0,38.1718,38.258,38.1718,38.1953,29646.0
2017-03-09 11:00:00,48.78,48.82,48.65,48.65,28149.0,38.211,38.2423,38.1091,38.1091,28149.0
2017-03-09 11:05:00,48.65,48.82,48.65,48.78,28055.0,38.1091,38.2423,38.1091,38.211,28055.0
2017-03-09 11:10:00,48.78,48.82,48.76,48.8,25745.0,38.211,38.2423,38.1953,38.2266,25745.0
2017-03-09 11:15:00,48.8,48.86,48.72,48.85,22981.0,38.2266,38.2736,38.164,38.2658,22981.0
2017-03-09 11:20:00,48.86,48.92,48.82,48.91,36780.0,38.2736,38.3206,38.2423,38.3128,36780.0
2017-03-09 11:25:00,48.91,48.99,48.88,48.93,35556.0,38.3128,38.3755,38.2893,38.3285,35556.0
2017-03-09 11:30:00,48.94,48.95,48.84,48.85,28153.0,38.3363,38.3441,38.258,38.2658,28153.0
2017-03-09 11:35:00,48.85,48.88,48.79,48.87,19270.0,38.2658,38.2893,38.2188,38.2815,19270.0
2017-03-09 11:40:00,48.88,48.93,48.69,48.69,36296.0,38.2893,38.3285,38.1405,38.1405,36296.0
2017-03-09 11:45:00,48.71,48.77,48.7,48.72,22000.0,38.1561,38.2031,38.1483,38.164,22000.0
2017-03-09 11:50:00,48.72,48.77,48.65,48.65,22655.0,38.164,38.2031,38.1091,38.1091,22655.0
2017-03-09 11:55:00,48.66,48.69,48.57,48.58,26004.0,38.117,38.1405,38.0465,38.0543,26004.0
2017-03-09 12:00:00,48.58,48.6,48.54,48.54,27926.0,38.0543,38.07,38.023,38.023,27926.0
2017-03-09 12:05:00,48.54,48.57,48.49,48.5,24865.0,38.023,38.0465,37.9838,37.9916,24865.0
2017-03-09 12:10:00,48.5,48.53,48.48,48.48,19258.0,37.9916,38.0151,37.976,37.976,19258.0
2017-03-09 12:15:00,48.48,48.48,48.39,48.39,31633.0,37.976,37.976,37.9055,37.9055,31633.0
2017-03-09 12:20:00,48.39,48.39,48.31,48.32,28371.0,37.9055,37.9055,37.8428,37.8506,28371.0
2017-03-09 12:25:00,48.32,48.37,48.32,48.34,25885.0,37.8506,37.8898,37.8506,37.8663,25885.0
2017-03-09 12:30:00,48.35,48.48,48.35,48.47,25267.0,37.8741,37.976,37.8741,37.9681,25267.0
2017-03-09 12:35:00,48.46,48.56,48.46,48.56,16253.0,37.9603,38.0386,37.9603,38.0386,16253.0
2017-03-09 12:40:00,48.57,48.58,48.52,48.55,15298.0,38.0465,38.0543,38.0073,38.0308,15298.0
2017-03-09 12:45:00,48.56,48.61,48.51,48.58,16122.0,38.0386,38.0778,37.9995,38.0543,16122.0
2017-03-09 12:50:00,48.59,48.62,48.58,48.61,14002.0,38.0621,38.0856,38.0543,38.0778,14002.0
2017-03-09 12:55:00,48.61,48.69,48.61,48.68,20524.0,38.0778,38.1405,38.0778,38.1326,20524.0
2017-03-09 13:00:00,48.68,48.68,48.6,48.62,16896.0,38.1326,38.1326,38.07,38.0856,16896.0
2017-03-09 13:05:00,48.64,48.7,48.62,48.66,11661.0,38.1013,38.1483,38.0856,38.117,11661.0
2017-03-09 13:10:00,48.66,48.69,48.64,48.67,16991.0,38.117,38.1405,38.1013,38.1248,16991.0
2017-03-09 13:15:00,48.67,48.75,48.65,48.75,18025.0,38.1248,38.1875,38.1091,38.1875,18025.0
2017-03-09 13:20:00,48.75,48.75,48.69,48.69,13339.0,38.1875,38.1875,38.1405,38.1405,13339.0
2017-03-09 13:25:00,48.69,48.7,48.58,48.64,17220.0,38.1405,38.1483,38.0543,38.1013,17220.0
2017-03-09 13:30:00,48.66,48.68,48.5,48.5,18943.0,38.117,38.1326,37.9916,37.9916,18943.0
2017-03-09 13:35:00,48.51,48.64,48.48,48.64,12811.0,37.9995,38.1013,37.976,38.1013,12811.0
2017-03-09 13:40:00,48.64,48.72,48.64,48.72,12272.0,38.1013,38.164,38.1013,38.164,12272.0
2017-03-09 13:45:00,48.73,48.79,48.73,48.78,17536.0,38.1718,38.2188,38.1718,38.211,17536.0
2017-03-09 13:50:00,48.79,48.81,48.7,48.73,14659.0,38.2188,38.2345,38.1483,38.1718,14659.0
2017-03-09 13:55:00,48.73,48.78,48.71,48.73,16208.0,38.1718,38.211,38.1561,38.1718,16208.0
2017-03-09 14:00:00,48.72,48.74,48.59,48.64,28740.0,38.164,38.1796,38.0621,38.1013,28740.0
2017-03-09 14:05:00,48.63,48.63,48.54,48.58,29396.0,38.0935,38.0935,38.023,38.0543,29396.0
2017-03-09 14:10:00,48.56,48.56,48.43,48.44,25160.0,38.0386,38.0386,37.9368,37.9446,25160.0
2017-03-09 14:15:00,48.43,48.49,48.33,48.39,50085.0,37.9368,37.9838,37.8585,37.9055,50085.0
2017-03-09 14:20:00,48.4,48.45,48.35,48.37,67236.0,37.9133,37.9525,37.8741,37.8898,67236.0
2017-03-09 14:25:00,48.37,48.37,48.29,48.34,31033.0,37.8898,37.8898,37.8271,37.8663,31033.0
2017-03-09 14:30:00,48.34,48.41,48.26,48.41,92491.0,37.8663,37.9211,37.8036,37.9211,92491.0
2017-03-09 14:35:00,48.41,48.44,48.38,48.4,16464.0,37.9211,37.9446,37.8976,37.9133,16464.0
2017-03-09 14:40:00,48.41,48.43,48.32,48.43,22926.0,37.9211,37.9368,37.8506,37.9368,22926.0
2017-03-09 14:45:00,48.43,48.48,48.4,48.45,18804.0,37.9368,37.976,37.9133,37.9525,18804.0
2017-03-09 14:50:00,48.47,48.5,48.41,48.44,24595.0,37.9681,37.9916,37.9211,37.9446,24595.0
2017-03-09 14:55:00,48.45,48.56,48.45,48.54,28520.0,37.9525,38.0386,37.9525,38.023,28520.0
2017-03-09 15:00:00,48.53,48.56,48.49,48.55,33366.0,38.0151,38.0386,37.9838,38.0308,33366.0
2017-03-09 15:05:00,48.57,48.65,48.57,48.63,35864.0,38.0465,38.1091,38.0465,38.0935,35864.0
2017-03-09 15:10:00,48.63,48.68,48.57,48.6,39723.0,38.0935,38.1326,38.0465,38.07,39723.0
2017-03-09 15:15:00,48.6,48.66,48.6,48.65,24830.0,38.07,38.117,38.07,38.1091,24830.0
2017-03-09 15:20:00,48.66,48.67,48.55,48.55,42089.0,38.117,38.1248,38.0308,38.0308,42089.0
2017-03-09 15:25:00,48.55,48.59,48.54,48.57,38574.0,38.0308,38.0621,38.023,38.0465,38574.0
2017-03-09 15:30:00,48.57,48.61,48.54,48.6,78384.0,38.0465,38.0778,38.023,38.07,78384.0
2017-03-09 15:35:00,48.6,48.61,48.54,48.56,54846.0,38.07,38.0778,38.023,38.0386,54846.0
2017-03-09 15:40:00,48.57,48.58,48.49,48.49,64185.0,38.0465,38.0543,37.9838,37.9838,64185.0
2017-03-09 15:45:00,48.5,48.53,48.48,48.48,86087.0,37.9916,38.0151,37.976,37.976,86087.0
2017-03-09 15:50:00,48.49,48.53,48.44,48.45,91639.0,37.9838,38.0151,37.9446,37.9525,91639.0
2017-03-09 15:55:00,48.46,48.47,48.33,48.35,218952.0,37.9603,37.9681,37.8585,37.8741,218952.0
2017-03-10 09:30:00,48.76,48.99,48.67,48.74,17934.0,38.1953,38.3755,38.1248,38.1796,17934.0
2017-03-10 09:35:00,48.7,48.76,48.45,48.45,27562.0,38.1483,38.1953,37.9525,37.9525,27562.0
2017-03-10 09:40:00,48.44,48.66,48.38,48.38,49954.0,37.9446,38.117,37.8976,37.8976,49954.0
2017-03-10 09:45:00,48.39,48.54,48.3,48.3,33639.0,37.9055,38.023,37.835,37.835,33639.0
2017-03-10 09:50:00,48.3,48.35,48.13,48.24,55878.0,37.835,37.8741,37.7018,37.788,55878.0
2017-03-10 09:55:00,48.22,48.5,48.22,48.49,70815.0,37.7723,37.9916,37.7723,37.9838,70815.0
2017-03-10 10:00:00,48.46,48.58,48.41,48.49,56726.0,37.9603,38.0543,37.9211,37.9838,56726.0
2017-03-10 10:05:00,48.48,48.55,48.47,48.53,31631.0,37.976,38.0308,37.9681,38.0151,31631.0
2017-03-10 10:10:00,48.54,48.7,48.49,48.69,31933.0,38.023,38.1483,37.9838,38.1405,31933.0
2017-03-10 10:15:00,48.7,48.81,48.65,48.78,35471.0,38.1483,38.2345,38.1091,38.211,35471.0
2017-03-10 10:20:00,48.78,48.83,48.7,48.73,55196.0,38.211,38.2501,38.1483,38.1718,55196.0
2017-03-10 10:25:00,48.74,48.82,48.72,48.74,21562.0,38.1796,38.2423,38.164,38.1796,21562.0
2017-03-10 10:30:00,48.73,48.78,48.68,48.7,41913.0,38.1718,38.211,38.1326,38.1483,41913.0
2017-03-10 10:35:00,48.68,48.77,48.63,48.7,28542.0,38.1326,38.2031,38.0935,38.1483,28542.0
2017-03-10 10:40:00,48.7,48.77,48.62,48.62,60744.0,38.1483,38.2031,38.0856,38.0856,60744.0
2017-03-10 10:45:00,48.64,48.72,48.6,48.6,25029.0,38.1013,38.164,38.07,38.07,25029.0
2017-03-10 10:50:00,48.62,48.68,48.59,48.65,54411.0,38.0856,38.1326,38.0621,38.1091,54411.0
2017-03-10 10:55:00,48.65,48.78,48.65,48.71,42265.0,38.1091,38.211,38.1091,38.1561,42265.0
2017-03-10 11:00:00,48.72,48.79,48.68,48.7,48474.0,38.164,38.2188,38.1326,38.1483,48474.0
2017-03-10 11:05:00,48.7,48.76,48.65,48.7,29644.0,38.1483,38.1953,38.1091,38.1483,29644.0
2017-03-10 11:10:00,48.73,48.81,48.66,48.77,24246.0,38.1718,38.2345,38.117,38.2031,24246.0
2017-03-10 11:15:00,48.76,48.79,48.72,48.79,22773.0,38.1953,38.2188,38.164,38.2188,22773.0
2017-03-10 11:20:00,48.78,48.81,48.77,48.81,19329.0,38.211,38.2345,38.2031,38.2345,19329.0
2017-03-10 11:25:00,48.81,48.98,48.81,48.82,41682.0,38.2345,38.3676,38.2345,38.2423,41682.0
2017-03-10 11:30:00,48.83,48.86,48.77,48.77,26510.0,38.2501,38.2736,38.2031,38.2031,26510.0
2017-03-10 11:35:00,48.78,48.82,48.75,48.76,18013.0,38.211,38.2423,38.1875,38.1953,18013.0
2017-03-10 11:40:00,48.76,48.8,48.64,48.64,29594.0,38.1953,38.2266,38.1013,38.1013,29594.0
2017-03-10 11:45:00,48.66,48.72,48.63,48.64,12276.0,38.117,38.164,38.0935,38.1013,12276.0
2017-03-10 11:50:00,48.65,48.72,48.64,48.69,20725.0,38.1091,38.164,38.1013,38.1405,20725.0
2017-03-10 11:55:00,48.72,48.78,48.66,48.75,19331.0,38.164,38.211,38.117,38.1875,19331.0
2017-03-10 12:00:00,48.75,48.8,48.71,48.75,46956.0,38.1875,38.2266,38.1561,38.1875,46956.0
2017-03-10 12:05:00,48.76,48.81,48.75,48.81,13000.0,38.1953,38.2345,38.1875,38.2345,13000.0
2017-03-10 12:10:00,48.8,48.86,48.79,48.83,19286.0,38.2266,38.2736,38.2188,38.2501,19286.0
2017-03-10 12:15:00,48.83,48.83,48.75,48.76,19133.0,38.2501,38.2501,38.1875,38.1953,19133.0
2017-03-10 12:20:00,48.76,48.82,48.76,48.8,6725.0,38.1953,38.2423,38.1953,38.2266,6725.0
2017-03-10 12:25:00,48.78,48.82,48.75,48.77,11288.0,38.211,38.2423,38.1875,38.2031,11288.0
2017-03-10 12:30:00,48.76,48.79,48.73,48.73,19767.0,38.1953,38.2188,38.1718,38.1718,19767.0
2017-03-10 12:35:00,48.72,48.76,48.67,48.75,27352.0,38.164,38.1953,38.1248,38.1875,27352.0
2017-03-10 12:40:00,48.75,48.76,48.66,48.67,15300.0,38.1875,38.1953,38.117,38.1248,15300.0
2017-03-10 12:45:00,48.67,48.7,48.65,48.69,15559.0,38.1248,38.1483,38.1091,38.1405,15559.0
2017-03-10 12:50:00,48.69,48.71,48.64,48.7,13400.0,38.1405,38.1561,38.1013,38.1483,13400.0
2017-03-10 12:55:00,48.69,48.72,48.65,48.69,16652.0,38.1405,38.164,38.1091,38.1405,16652.0
2017-03-10 13:00:00,48.69,48.71,48.65,48.69,15960.0,38.1405,38.1561,38.1091,38.1405,15960.0
2017-03-10 13:05:00,48.69,48.71,48.6,48.68,22023.0,38.1405,38.1561,38.07,38.1326,22023.0
2017-03-10 13:10:00,48.69,48.71,48.65,48.69,19376.0,38.1405,38.1561,38.1091,38.1405,19376.0
2017-03-10 13:15:00,48.7,48.71,48.67,48.69,14689.0,38.1483,38.1561,38.1248,38.1405,14689.0
2017-03-10 13:20:00,48.69,48.79,48.68,48.77,17260.0,38.1405,38.2188,38.1326,38.2031,17260.0
2017-03-10 13:25:00,48.77,48.78,48.74,48.75,10636.0,38.2031,38.211,38.1796,38.1875,10636.0
2017-03-10 13:30:00,48.76,48.78,48.69,48.69,29116.0,38.1953,38.211,38.1405,38.1405,29116.0
2017-03-10 13:35:00,48.68,48.75,48.67,48.75,17895.0,38.1326,38.1875,38.1248,38.1875,17895.0
2017-03-10 13:40:00,48.75,48.81,48.74,48.79,23000.0,38.1875,38.2345,38.1796,38.2188,23000.0
2017-03-10 13:45:00,48.8,48.87,48.78,48.87,16831.0,38.2266,38.2815,38.211,38.2815,16831.0
2017-03-10 13:50:00,48.87,48.91,48.85,48.87,23657.0,38.2815,38.3128,38.2658,38.2815,23657.0
2017-03-10 13:55:00,48.87,48.87,48.81,48.87,13472.0,38.2815,38.2815,38.2345,38.2815,13472.0
2017-03-10 14:00:00,48.88,48.89,48.75,48.78,16781.0,38.2893,38.2971,38.1875,38.211,16781.0
2017-03-10 14:05:00,48.77,48.77,48.7,48.75,54825.0,38.2031,38.2031,38.1483,38.1875,54825.0
2017-03-10 14:10:00,48.75,48.82,48.74,48.81,23020.0,38.1875,38.2423,38.1796,38.2345,23020.0
2017-03-10 14:15:00,48.8,48.82,48.75,48.82,44013.0,38.2266,38.2423,38.1875,38.2423,44013.0
2017-03-10 14:20:00,48.83,48.86,48.81,48.84,16900.0,38.2501,38.2736,38.2345,38.258,16900.0
2017-03-10 14:25:00,48.85,48.96,48.85,48.95,19154.0,38.2658,38.352,38.2658,38.3441,19154.0
2017-03-10 14:30:00,48.94,48.96,48.87,48.9,20480.0,38.3363,38.352,38.2815,38.305,20480.0
2017-03-10 14:35:00,48.9,48.9,48.78,48.78,20002.0,38.305,38.305,38.211,38.211,20002.0
2017-03-10 14:40:00,48.78,48.81,48.77,48.79,18467.0,38.211,38.2345,38.2031,38.2188,18467.0
2017-03-10 14:45:00,48.79,48.83,48.77,48.8,12877.0,38.2188,38.2501,38.2031,38.2266,12877.0
2017-03-10 14:50:00,48.79,48.82,48.75,48.77,17462.0,38.2188,38.2423,38.1875,38.2031,17462.0
2017-03-10 14:55:00,48.78,48.81,48.76,48.8,15967.0,38.211,38.2345,38.1953,38.2266,15967.0
2017-03-10 15:00:00,48.8,48.85,48.77,48.8,21068.0,38.2266,38.2658,38.2031,38.2266,21068.0
2017-03-10 15:05:00,48.8,48.83,48.79,48.82,21458.0,38.2266,38.2501,38.2188,38.2423,21458.0
2017-03-10 15:10:00,48.83,48.88,48.83,48.88,19638.0,38.2501,38.2893,38.2501,38.2893,19638.0
2017-03-10 15:15:00,48.88,48.9,48.86,48.87,22602.0,38.2893,38.305,38.2736,38.2815,22602.0
2017-03-10 15:20:00,48.86,48.9,48.85,48.88,30876.0,38.2736,38.305,38.2658,38.2893,30876.0
2017-03-10 15:25:00,48.89,48.9,48.83,48.9,34865.0,38.2971,38.305,38.2501,38.305,34865.0
2017-03-10 15:30:00,48.9,48.91,48.85,48.86,65046.0,38.305,38.3128,38.2658,38.2736,65046.0
2017-03-10 15:35:00,48.85,48.89,48.78,48.82,72604.0,38.2658,38.2971,38.211,38.2423,72604.0
2017-03-10 15:40:00,48.82,48.85,48.79,48.83,49242.0,38.2423,38.2658,38.2188,38.2501,49242.0
2017-03-10 15:45:00,48.83,48.85,48.79,48.81,56837.0,38.2501,38.2658,38.2188,38.2345,56837.0
2017-03-10 15:50:00,48.81,48.89,48.8,48.86,109744.0,38.2345,38.2971,38.2266,38.2736,109744.0
2017-03-10 15:55:00,48.84,48.89,48.79,48.85,126478.0,38.258,38.2971,38.2188,38.2658,126478.0
2017-03-13 09:30:00,48.84,49.16,48.74,48.91,29027.0,38.258,38.5086,38.1796,38.3128,29027.0
2017-03-13 09:35:00,48.9,48.93,48.72,48.84,14563.0,38.305,38.3285,38.164,38.258,14563.0
2017-03-13 09:40:00,48.87,48.9,48.73,48.76,20679.0,38.2815,38.305,38.1718,38.1953,20679.0
2017-03-13 09:45:00,48.74,48.74,48.55,48.61,17490.0,38.1796,38.1796,38.0308,38.0778,17490.0
2017-03-13 09:50:00,48.64,48.73,48.55,48.65,12473.0,38.1013,38.1718,38.0308,38.1091,12473.0
2017-03-13 09:55:00,48.64,48.71,48.5,48.52,13108.0,38.1013,38.1561,37.9916,38.0073,13108.0
2017-03-13 10:00:00,48.51,48.54,48.4,48.42,47305.0,37.9995,38.023,37.9133,37.929,47305.0
2017-03-13 10:05:00,48.4,48.46,48.36,48.38,47275.0,37.9133,37.9603,37.882,37.8976,47275.0
2017-03-13 10:10:00,48.39,48.47,48.36,48.43,57813.0,37.9055,37.9681,37.882,37.9368,57813.0
2017-03-13 10:15:00,48.43,48.5,48.35,48.38,110807.0,37.9368,37.9916,37.8741,37.8976,110807.0
2017-03-13 10:20:00,48.4,48.4,48.27,48.29,33740.0,37.9133,37.9133,37.8115,37.8271,33740.0
2017-03-13 10:25:00,48.29,48.31,48.17,48.31,42328.0,37.8271,37.8428,37.7331,37.8428,42328.0
2017-03-13 10:30:00,48.31,48.36,48.06,48.06,85439.0,37.8428,37.882,37.647,37.647,85439.0
2017-03-13 10:35:00,48.06,48.12,47.98,48.0,100462.0,37.647,37.694,37.5843,37.6,100462.0
2017-03-13 10:40:00,48.0,48.02,47.89,48.0,60911.0,37.6,37.6156,37.5138,37.6,60911.0
2017-03-13 10:45:00,48.01,48.01,47.9,47.91,32389.0,37.6078,37.6078,37.5216,37.5295,32389.0
2017-03-13 10:50:00,47.9,47.97,47.84,47.9,86522.0,37.5216,37.5765,37.4746,37.5216,86522.0
2017-03-13 10:55:00,47.91,48.03,47.9,47.99,40007.0,37.5295,37.6235,37.5216,37.5921,40007.0
2017-03-13 11:00:00,47.99,48.01,47.9,47.97,38036.0,37.5921,37.6078,37.5216,37.5765,38036.0
2017-03-13 11:05:00,47.96,48.0,47.92,47.95,55119.0,37.5686,37.6,37.5373,37.5608,55119.0
2017-03-13 11:10:00,47.94,47.98,47.92,47.94,28315.0,37.553,37.5843,37.5373,37.553,28315.0
2017-03-13 11:15:00,47.94,47.94,47.84,47.84,19835.0,37.553,37.553,37.4746,37.4746,19835.0
2017-03-13 11:20:00,47.86,47.86,47.66,47.69,45395.0,37.4903,37.4903,37.3336,37.3571,45395.0
2017-03-13 11:25:00,47.68,47.79,47.68,47.76,25380.0,37.3493,37.4355,37.3493,37.412,25380.0
2017-03-13 11:30:00,47.76,47.78,47.65,47.69,38227.0,37.412,37.4276,37.3258,37.3571,38227.0
2017-03-13 11:35:00,47.69,47.77,47.69,47.71,100778.0,37.3571,37.4198,37.3571,37.3728,100778.0
2017-03-13 11:40:00,47.71,47.74,47.66,47.7,77936.0,37.3728,37.3963,37.3336,37.365,77936.0
2017-03-13 11:45:00,47.7,47.7,47.59,47.65,22989.0,37.365,37.365,37.2788,37.3258,22989.0
2017-03-13 11:50:00,47.64,47.64,47.53,47.59,31292.0,37.318,37.318,37.2318,37.2788,31292.0
2017-03-13 11:55:00,47.61,47.72,47.55,47.71,63761.0,37.2945,37.3806,37.2475,37.3728,63761.0
2017-03-13 12:00:00,47.72,47.77,47.68,47.68,31412.0,37.3806,37.4198,37.3493,37.3493,31412.0
2017-03-13 12:05:00,47.68,47.7,47.59,47.62,46965.0,37.3493,37.365,37.2788,37.3023,46965.0
2017-03-13 12:10:00,47.62,47.71,47.61,47.62,22783.0,37.3023,37.3728,37.2945,37.3023,22783.0
2017-03-13 12:15:00,47.63,47.66,47.6,47.65,17780.0,37.3101,37.3336,37.2866,37.3258,17780.0
2017-03-13 12:20:00,47.65,47.65,47.56,47.57,19553.0,37.3258,37.3258,37.2553,37.2631,19553.0
2017-03-13 12:25:00,47.58,47.59,47.44,47.46,45705.0,37.271,37.2788,37.1613,37.177,45705.0
2017-03-13 12:30:00,47.46,47.52,47.45,47.47,28662.0,37.177,37.224,37.1691,37.1848,28662.0
2017-03-13 12:35:00,47.47,47.51,47.41,47.41,41236.0,37.1848,37.2161,37.1378,37.1378,41236.0
2017-03-13 12:40:00,47.42,47.45,47.37,47.45,23022.0,37.1456,37.1691,37.1065,37.1691,23022.0
2017-03-13 12:45:00,47.45,47.46,47.38,47.4,59587.0,37.1691,37.177,37.1143,37.13,59587.0
2017-03-13 12:50:00,47.41,47.44,47.4,47.41,15290.0,37.1378,37.1613,37.13,37.1378,15290.0
2017-03-13 12:55:00,47.41,47.43,47.36,47.37,31623.0,37.1378,37.1535,37.0986,37.1065,31623.0
2017-03-13 13:00:00,47.38,47.42,47.34,47.38,51662.0,37.1143,37.1456,37.083,37.1143,51662.0
2017-03-13 13:05:00,47.37,47.37,47.27,47.3,37022.0,37.1065,37.1065,37.0281,37.0516,37022.0
2017-03-13 13:10:00,47.31,47.32,47.23,47.23,31941.0,37.0595,37.0673,36.9968,36.9968,31941.0
2017-03-13 13:15:00,47.24,47.31,47.09,47.09,46741.0,37.0046,37.0595,36.8871,36.8871,46741.0
2017-03-13 13:20:00,47.09,47.12,46.99,47.03,104775.0,36.8871,36.9106,36.8088,36.8401,104775.0
2017-03-13 13:25:00,47.02,47.08,46.99,47.01,66729.0,36.8323,36.8793,36.8088,36.8245,66729.0
2017-03-13 13:30:00,47.01,47.03,46.94,46.98,59519.0,36.8245,36.8401,36.7696,36.801,59519.0
2017-03-13 13:35:00,46.99,47.03,46.98,47.0,50346.0,36.8088,36.8401,36.801,36.8166,50346.0
2017-03-13 13:40:00,47.0,47.05,46.98,47.03,39962.0,36.8166,36.8558,36.801,36.8401,39962.0
2017-03-13 13:45:00,47.02,47.21,47.0,47.15,83090.0,36.8323,36.9811,36.8166,36.9341,83090.0
2017-03-13 13:50:00,47.17,47.19,47.07,47.08,31491.0,36.9498,36.9655,36.8715,36.8793,31491.0
2017-03-13 13:55:00,47.09,47.14,47.04,47.08,48496.0,36.8871,36.9263,36.848,36.8793,48496.0
2017-03-13 14:00:00,47.07,47.1,47.05,47.05,26663.0,36.8715,36.895,36.8558,36.8558,26663.0
2017-03-13 14:05:00,47.05,47.11,47.04,47.09,42593.0,36.8558,36.9028,36.848,36.8871,42593.0
2017-03-13 14:10:00,47.1,47.11,47.02,47.04,276000.0,36.895,36.9028,36.8323,36.848,276000.0
2017-03-13 14:15:00,47.04,47.06,47.0,47.02,51580.0,36.848,36.8636,36.8166,36.8323,51580.0
2017-03-13 14:20:00,47.01,47.19,46.98,47.17,319791.0,36.8245,36.9655,36.801,36.9498,319791.0
2017-03-13 14:25:00,47.18,47.29,47.07,47.08,66693.0,36.9576,37.0438,36.8715,36.8793,66693.0
2017-03-13 14:30:00,47.08,47.17,47.07,47.12,81834.0,36.8793,36.9498,36.8715,36.9106,81834.0
2017-03-13 14:35:00,47.12,47.27,47.11,47.25,95214.0,36.9106,37.0281,36.9028,37.0125,95214.0
2017-03-13 14:40:00,47.25,47.28,47.19,47.19,38955.0,37.0125,37.036,36.9655,36.9655,38955.0
2017-03-13 14:45:00,47.2,47.28,47.19,47.26,18993.0,36.9733,37.036,36.9655,37.0203,18993.0
2017-03-13 14:50:00,47.25,47.28,47.24,47.28,18623.0,37.0125,37.036,37.0046,37.036,18623.0
2017-03-13 14:55:00,47.27,47.31,47.24,47.3,36192.0,37.0281,37.0595,37.0046,37.0516,36192.0
2017-03-13 15:00:00,47.3,47.3,47.21,47.25,45273.0,37.0516,37.0516,36.9811,37.0125,45273.0
2017-03-13 15:05:00,47.25,47.26,47.16,47.2,81334.0,37.0125,37.0203,36.942,36.9733,81334.0
2017-03-13 15:10:00,47.2,47.26,47.15,47.21,73172.0,36.9733,37.0203,36.9341,36.9811,73172.0
2017-03-13 15:15:00,47.22,47.26,47.21,47.24,37321.0,36.989,37.0203,36.9811,37.0046,37321.0
2017-03-13 15:20:00,47.24,47.25,47.19,47.19,40841.0,37.0046,37.0125,36.9655,36.9655,40841.0
2017-03-13 15:25:00,47.19,47.22,47.17,47.17,39080.0,36.9655,36.989,36.9498,36.9498,39080.0
2017-03-13 15:30:00,47.18,47.21,47.14,47.15,72363.0,36.9576,36.9811,36.9263,36.9341,72363.0
2017-03-13 15:35:00,47.14,47.19,47.12,47.13,42251.0,36.9263,36.9655,36.9106,36.9185,42251.0
2017-03-13 15:40:00,47.14,47.21,47.13,47.18,62867.0,36.9263,36.9811,36.9185,36.9576,62867.0
2017-03-13 15:45:00,47.19,47.29,47.19,47.26,258102.0,36.9655,37.0438,36.9655,37.0203,258102.0
2017-03-13 15:50:00,47.26,47.3,47.22,47.26,82444.0,37.0203,37.0516,36.989,37.0203,82444.0
2017-03-13 15:55:00,47.26,47.31,47.25,47.29,159265.0,37.0203,37.0595,37.0125,37.0438,159265.0
2017-03-14 09:30:00,47.66,47.75,47.34,47.5,82474.0,37.3336,37.4041,37.083,37.2083,82474.0
2017-03-14 09:35:00,47.5,47.67,47.34,47.47,37668.0,37.2083,37.3415,37.083,37.1848,37668.0
2017-03-14 09:40:00,47.41,47.49,47.11,47.13,41413.0,37.1378,37.2005,36.9028,36.9185,41413.0
2017-03-14 09:45:00,47.13,47.19,46.86,47.08,80524.0,36.9185,36.9655,36.707,36.8793,80524.0
2017-03-14 09:50:00,47.1,47.11,46.93,47.06,37258.0,36.895,36.9028,36.7618,36.8636,37258.0
2017-03-14 09:55:00,47.08,47.23,46.96,47.05,46301.0,36.8793,36.9968,36.7853,36.8558,46301.0
2017-03-14 10:00:00,47.07,47.12,46.99,47.01,39253.0,36.8715,36.9106,36.8088,36.8245,39253.0
2017-03-14 10:05:00,47.01,47.13,46.98,47.01,65482.0,36.8245,36.9185,36.801,36.8245,65482.0
2017-03-14 10:10:00,47.01,47.25,47.01,47.13,132203.0,36.8245,37.0125,36.8245,36.9185,132203.0
2017-03-14 10:15:00,47.12,47.13,47.02,47.08,140928.0,36.9106,36.9185,36.8323,36.8793,140928.0
2017-03-14 10:20:00,47.07,47.26,47.03,47.23,56135.0,36.8715,37.0203,36.8401,36.9968,56135.0
2017-03-14 10:25:00,47.23,47.23,47.08,47.2,50650.0,36.9968,36.9968,36.8793,36.9733,50650.0
2017-03-14 10:30:00,47.18,47.24,47.14,47.23,44599.0,36.9576,37.0046,36.9263,36.9968,44599.0
2017-03-14 10:35:00,47.23,47.55,47.22,47.47,48599.0,36.9968,37.2475,36.989,37.1848,48599.0
2017-03-14 10:40:00,47.46,47.49,47.26,47.3,87441.0,37.177,37.2005,37.0203,37.0516,87441.0
2017-03-14 10:45:00,47.3,47.42,47.22,47.34,51875.0,37.0516,37.1456,36.989,37.083,51875.0
2017-03-14 10:50:00,47.36,47.38,47.23,47.31,73181.0,37.0986,37.1143,36.9968,37.0595,73181.0
2017-03-14 10:55:00,47.33,47.42,47.3,47.41,37059.0,37.0751,37.1456,37.0516,37.1378,37059.0
2017-03-14 11:00:00,47.41,47.46,47.33,47.33,44447.0,37.1378,37.177,37.0751,37.0751,44447.0
2017-03-14 11:05:00,47.35,47.38,47.32,47.35,21582.0,37.0908,37.1143,37.0673,37.0908,21582.0
2017-03-14 11:10:00,47.37,47.44,47.33,47.35,22525.0,37.1065,37.1613,37.0751,37.0908,22525.0
2017-03-14 11:15:00,47.36,47.59,47.36,47.55,24085.0,37.0986,37.2788,37.0986,37.2475,24085.0
2017-03-14 11:20:00,47.55,47.64,47.55,47.63,16400.0,37.2475,37.318,37.2475,37.3101,16400.0
2017-03-14 11:25:00,47.64,47.72,47.63,47.71,22019.0,37.318,37.3806,37.3101,37.3728,22019.0
2017-03-14 11:30:00,47.71,47.76,47.7,47.74,11133.0,37.3728,37.412,37.365,37.3963,11133.0
2017-03-14 11:35:00,47.76,47.85,47.68,47.71,25040.0,37.412,37.4825,37.3493,37.3728,25040.0
2017-03-14 11:40:00,47.71,47.81,47.71,47.79,11671.0,37.3728,37.4511,37.3728,37.4355,11671.0
2017-03-14 11:45:00,47.78,47.83,47.72,47.83,12624.0,37.4276,37.4668,37.3806,37.4668,12624.0
2017-03-14 11:50:00,47.83,47.86,47.81,47.83,18284.0,37.4668,37.4903,37.4511,37.4668,18284.0
2017-03-14 11:55:00,47.82,47.85,47.8,47.82,13417.0,37.459,37.4825,37.4433,37.459,13417.0
2017-03-14 12:00:00,47.83,47.86,47.8,47.83,17863.0,37.4668,37.4903,37.4433,37.4668,17863.0
2017-03-14 12:05:00,47.83,47.86,47.77,47.77,23588.0,37.4668,37.4903,37.4198,37.4198,23588.0
2017-03-14 12:10:00,47.77,47.81,47.73,47.8,12527.0,37.4198,37.4511,37.3885,37.4433,12527.0
2017-03-14 12:15:00,47.8,47.86,47.8,47.84,22024.0,37.4433,37.4903,37.4433,37.4746,22024.0
2017-03-14 12:20:00,47.84,47.86,47.77,47.77,19987.0,37.4746,37.4903,37.4198,37.4198,19987.0
2017-03-14 12:25:00,47.77,47.78,47.71,47.75,16639.0,37.4198,37.4276,37.3728,37.4041,16639.0
2017-03-14 12:30:00,47.76,47.79,47.7,47.76,12051.0,37.412,37.4355,37.365,37.412,12051.0
2017-03-14 12:35:00,47.77,47.82,47.73,47.81,18067.0,37.4198,37.459,37.3885,37.4511,18067.0
2017-03-14 12:40:00,47.82,47.89,47.8,47.88,12742.0,37.459,37.5138,37.4433,37.506,12742.0
2017-03-14 12:45:00,47.88,47.88,47.85,47.87,9333.0,37.506,37.506,37.4825,37.4981,9333.0
2017-03-14 12:50:00,47.87,47.87,47.83,47.85,12970.0,37.4981,37.4981,37.4668,37.4825,12970.0
2017-03-14 12:55:00,47.85,47.87,47.8,47.83,14144.0,37.4825,37.4981,37.4433,37.4668,14144.0
2017-03-14 13:00:00,47.84,47.86,47.77,47.79,15535.0,37.4746,37.4903,37.4198,37.4355,15535.0
2017-03-14 13:05:00,47.78,47.86,47.78,47.85,10700.0,37.4276,37.4903,37.4276,37.4825,10700.0
2017-03-14 13:10:00,47.85,47.94,47.85,47.94,28024.0,37.4825,37.553,37.4825,37.553,28024.0
2017-03-14 13:15:00,47.92,47.97,47.9,47.9,14304.0,37.5373,37.5765,37.5216,37.5216,14304.0
2017-03-14 13:20:00,47.9,47.9,47.84,47.87,12997.0,37.5216,37.5216,37.4746,37.4981,12997.0
2017-03-14 13:25:00,47.87,47.88,47.75,47.75,22057.0,37.4981,37.506,37.4041,37.4041,22057.0
2017-03-14 13:30:00,47.75,47.76,47.69,47.75,19512.0,37.4041,37.412,37.3571,37.4041,19512.0
2017-03-14 13:35:00,47.75,47.76,47.7,47.7,24120.0,37.4041,37.412,37.365,37.365,24120.0
2017-03-14 13:40:00,47.71,47.75,47.69,47.73,9962.0,37.3728,37.4041,37.3571,37.3885,9962.0
2017-03-14 13:45:00,47.76,47.79,47.71,47.71,15857.0,37.412,37.4355,37.3728,37.3728,15857.0
2017-03-14 13:50:00,47.71,47.76,47.71,47.72,13594.0,37.3728,37.412,37.3728,37.3806,13594.0
2017-03-14 13:55:00,47.73,47.77,47.73,47.77,9075.0,37.3885,37.4198,37.3885,37.4198,9075.0
2017-03-14 14:00:00,47.78,47.78,47.71,47.72,13832.0,37.4276,37.4276,37.3728,37.3806,13832.0
2017-03-14 14:05:00,47.72,47.73,47.56,47.57,23868.0,37.3806,37.3885,37.2553,37.2631,23868.0
2017-03-14 14:10:00,47.57,47.64,47.56,47.62,17105.0,37.2631,37.318,37.2553,37.3023,17105.0
2017-03-14 14:15:00,47.62,47.64,47.5,47.52,21598.0,37.3023,37.318,37.2083,37.224,21598.0
2017-03-14 14:20:00,47.51,47.52,47.44,47.5,13030.0,37.2161,37.224,37.1613,37.2083,13030.0
2017-03-14 14:25:00,47.51,47.6,47.5,47.59,17564.0,37.2161,37.2866,37.2083,37.2788,17564.0
2017-03-14 14:30:00,47.6,47.65,47.56,47.61,20211.0,37.2866,37.3258,37.2553,37.2945,20211.0
2017-03-14 14:35:00,47.61,47.66,47.61,47.64,12955.0,37.2945,37.3336,37.2945,37.318,12955.0
2017-03-14 14:40:00,47.63,47.67,47.6,47.6,16029.0,37.3101,37.3415,37.2866,37.2866,16029.0
2017-03-14 14:45:00,47.59,47.61,47.57,47.61,15297.0,37.2788,37.2945,37.2631,37.2945,15297.0
2017-03-14 14:50:00,47.6,47.61,47.57,47.6,20294.0,37.2866,37.2945,37.2631,37.2866,20294.0
2017-03-14 14:55:00,47.6,47.68,47.59,47.68,14705.0,37.2866,37.3493,37.2788,37.3493,14705.0
2017-03-14 15:00:00,47.68,47.75,47.67,47.75,10774.0,37.3493,37.4041,37.3415,37.4041,10774.0
2017-03-14 15:05:00,47.75,47.8,47.73,47.78,21077.0,37.4041,37.4433,37.3885,37.4276,21077.0
2017-03-14 15:10:00,47.77,47.82,47.68,47.71,65673.0,37.4198,37.459,37.3493,37.3728,65673.0
2017-03-14 15:15:00,47.72,47.85,47.71,47.84,37645.0,37.3806,37.4825,37.3728,37.4746,37645.0
2017-03-14 15:20:00,47.85,47.89,47.79,47.79,25357.0,37.4825,37.5138,37.4355,37.4355,25357.0
2017-03-14 15:25:00,47.79,47.86,47.78,47.84,26483.0,37.4355,37.4903,37.4276,37.4746,26483.0
2017-03-14 15:30:00,47.84,47.85,47.8,47.81,36231.0,37.4746,37.4825,37.4433,37.4511,36231.0
2017-03-14 15:35:00,47.81,47.88,47.79,47.86,57678.0,37.4511,37.506,37.4355,37.4903,57678.0
2017-03-14 15:40:00,47.86,47.92,47.83,47.91,49152.0,37.4903,37.5373,37.4668,37.5295,49152.0
2017-03-14 15:45:00,47.9,47.93,47.87,47.88,60537.0,37.5216,37.5451,37.4981,37.506,60537.0
2017-03-14 15:50:00,47.87,47.87,47.77,47.79,79052.0,37.4981,37.4981,37.4198,37.4355,79052.0
2017-03-14 15:55:00,47.8,47.84,47.76,47.82,127815.0,37.4433,37.4746,37.412,37.459,127815.0
2017-03-15 09:30:00,47.88,47.88,47.25,47.25,35142.0,37.506,37.506,37.0125,37.0125,35142.0
2017-03-15 09:35:00,47.26,47.66,47.25,47.64,20180.0,37.0203,37.3336,37.0125,37.318,20180.0
2017-03-15 09:40:00,47.63,47.71,47.47,47.65,17593.0,37.3101,37.3728,37.1848,37.3258,17593.0
2017-03-15 09:45:00,47.7,47.76,47.54,47.68,13999.0,37.365,37.412,37.2396,37.3493,13999.0
2017-03-15 09:50:00,47.68,47.8,47.63,47.8,11401.0,37.3493,37.4433,37.3101,37.4433,11401.0
2017-03-15 09:55:00,47.76,47.84,47.7,47.83,13179.0,37.412,37.4746,37.365,37.4668,13179.0
2017-03-15 10:00:00,47.83,47.88,47.71,47.73,25895.0,37.4668,37.506,37.3728,37.3885,25895.0
2017-03-15 10:05:00,47.73,47.78,47.66,47.7,31483.0,37.3885,37.4276,37.3336,37.365,31483.0
2017-03-15 10:10:00,47.71,47.8,47.66,47.73,16820.0,37.3728,37.4433,37.3336,37.3885,16820.0
2017-03-15 10:15:00,47.71,47.77,47.7,47.74,11847.0,37.3728,37.4198,37.365,37.3963,11847.0
2017-03-15 10:20:00,47.74,47.75,47.64,47.69,13317.0,37.3963,37.4041,37.318,37.3571,13317.0
2017-03-15 10:25:00,47.68,47.74,47.64,47.71,39022.0,37.3493,37.3963,37.318,37.3728,39022.0
2017-03-15 10:30:00,47.71,47.82,47.67,47.79,25883.0,37.3728,37.459,37.3415,37.4355,25883.0
2017-03-15 10:35:00,47.8,47.81,47.6,47.6,24524.0,37.4433,37.4511,37.2866,37.2866,24524.0
2017-03-15 10:40:00,47.6,47.67,47.54,47.61,16241.0,37.2866,37.3415,37.2396,37.2945,16241.0
2017-03-15 10:45:00,47.6,47.68,47.57,47.59,13111.0,37.2866,37.3493,37.2631,37.2788,13111.0
2017-03-15 10:50:00,47.59,47.62,47.46,47.51,32563.0,37.2788,37.3023,37.177,37.2161,32563.0
2017-03-15 10:55:00,47.51,47.55,47.47,47.53,23492.0,37.2161,37.2475,37.1848,37.2318,23492.0
2017-03-15 11:00:00,47.53,47.72,47.53,47.69,15641.0,37.2318,37.3806,37.2318,37.3571,15641.0
2017-03-15 11:05:00,47.7,47.8,47.7,47.8,24685.0,37.365,37.4433,37.365,37.4433,24685.0
2017-03-15 11:10:00,47.8,47.81,47.71,47.72,17970.0,37.4433,37.4511,37.3728,37.3806,17970.0
2017-03-15 11:15:00,47.7,47.76,47.67,47.75,9001.0,37.365,37.412,37.3415,37.4041,9001.0
2017-03-15 11:20:00,47.76,47.87,47.71,47.83,16553.0,37.412,37.4981,37.3728,37.4668,16553.0
2017-03-15 11:25:00,47.82,47.85,47.74,47.84,26552.0,37.459,37.4825,37.3963,37.4746,26552.0
2017-03-15 11:30:00,47.82,47.83,47.64,47.64,16709.0,37.459,37.4668,37.318,37.318,16709.0
2017-03-15 11:35:00,47.66,47.68,47.62,47.67,11911.0,37.3336,37.3493,37.3023,37.3415,11911.0
2017-03-15 11:40:00,47.67,47.68,47.61,47.66,11479.0,37.3415,37.3493,37.2945,37.3336,11479.0
2017-03-15 11:45:00,47.66,47.68,47.51,47.52,10906.0,37.3336,37.3493,37.2161,37.224,10906.0
2017-03-15 11:50:00,47.53,47.62,47.53,47.6,19638.0,37.2318,37.3023,37.2318,37.2866,19638.0
2017-03-15 11:55:00,47.61,47.66,47.61,47.66,15593.0,37.2945,37.3336,37.2945,37.3336,15593.0
2017-03-15 12:00:00,47.65,47.76,47.64,47.76,16024.0,37.3258,37.412,37.318,37.412,16024.0
2017-03-15 12:05:00,47.74,47.8,47.74,47.78,14650.0,37.3963,37.4433,37.3963,37.4276,14650.0
2017-03-15 12:10:00,47.78,47.79,47.73,47.75,7076.0,37.4276,37.4355,37.3885,37.4041,7076.0
2017-03-15 12:15:00,47.76,47.78,47.73,47.73,7859.0,37.412,37.4276,37.3885,37.3885,7859.0
2017-03-15 12:20:00,47.75,47.9,47.75,47.9,15764.0,37.4041,37.5216,37.4041,37.5216,15764.0
2017-03-15 12:25:00,47.89,47.97,47.88,47.94,22253.0,37.5138,37.5765,37.506,37.553,22253.0
2017-03-15 12:30:00,47.93,47.93,47.85,47.9,8921.0,37.5451,37.5451,37.4825,37.5216,8921.0
2017-03-15 12:35:00,47.88,47.94,47.87,47.91,12038.0,37.506,37.553,37.4981,37.5295,12038.0
2017-03-15 12:40:00,47.92,47.99,47.92,47.97,7976.0,37.5373,37.5921,37.5373,37.5765,7976.0
2017-03-15 12:45:00,47.97,47.98,47.92,47.92,13803.0,37.5765,37.5843,37.5373,37.5373,13803.0
2017-03-15 12:50:00,47.91,47.92,47.86,47.89,13188.0,37.5295,37.5373,37.4903,37.5138,13188.0
2017-03-15 12:55:00,47.87,48.0,47.86,47.98,17288.0,37.4981,37.6,37.4903,37.5843,17288.0
2017-03-15 13:00:00,47.96,47.98,47.95,47.95,6801.0,37.5686,37.5843,37.5608,37.5608,6801.0
2017-03-15 13:05:00,47.94,47.95,47.91,47.94,14425.0,37.553,37.5608,37.5295,37.553,14425.0
2017-03-15 13:10:00,47.92,47.92,47.83,47.84,8326.0,37.5373,37.5373,37.4668,37.4746,8326.0
2017-03-15 13:15:00,47.84,47.87,47.81,47.81,10593.0,37.4746,37.4981,37.4511,37.4511,10593.0
2017-03-15 13:20:00,47.82,47.84,47.8,47.84,6265.0,37.459,37.4746,37.4433,37.4746,6265.0
2017-03-15 13:25:00,47.85,47.9,47.84,47.89,4618.0,37.4825,37.5216,37.4746,37.5138,4618.0
2017-03-15 13:30:00,47.89,47.89,47.8,47.88,18450.0,37.5138,37.5138,37.4433,37.506,18450.0
2017-03-15 13:35:00,47.9,47.98,47.9,47.97,4634.0,37.5216,37.5843,37.5216,37.5765,4634.0
2017-03-15 13:40:00,47.98,48.07,47.95,48.07,18100.0,37.5843,37.6548,37.5608,37.6548,18100.0
2017-03-15 13:45:00,48.08,48.08,47.95,47.96,7900.0,37.6626,37.6626,37.5608,37.5686,7900.0
2017-03-15 13:50:00,47.96,47.96,47.91,47.95,9333.0,37.5686,37.5686,37.5295,37.5608,9333.0
2017-03-15 13:55:00,47.95,48.0,47.89,48.0,15864.0,37.5608,37.6,37.5138,37.6,15864.0
2017-03-15 14:00:00,48.01,48.14,47.95,48.11,25276.0,37.6078,37.7096,37.5608,37.6861,25276.0
2017-03-15 14:05:00,48.11,48.16,47.99,48.02,12607.0,37.6861,37.7253,37.5921,37.6156,12607.0
2017-03-15 14:10:00,47.99,48.13,47.99,48.04,11301.0,37.5921,37.7018,37.5921,37.6313,11301.0
2017-03-15 14:15:00,48.05,48.14,48.03,48.11,10718.0,37.6391,37.7096,37.6235,37.6861,10718.0
2017-03-15 14:20:00,48.09,48.17,48.07,48.16,12315.0,37.6705,37.7331,37.6548,37.7253,12315.0
2017-03-15 14:25:00,48.16,48.2,48.12,48.15,11992.0,37.7253,37.7566,37.694,37.7175,11992.0
2017-03-15 14:30:00,48.14,48.15,48.01,48.03,17480.0,37.7096,37.7175,37.6078,37.6235,17480.0
2017-03-15 14:35:00,48.03,48.1,48.02,48.1,13259.0,37.6235,37.6783,37.6156,37.6783,13259.0
2017-03-15 14:40:00,48.09,48.14,48.07,48.11,10877.0,37.6705,37.7096,37.6548,37.6861,10877.0
2017-03-15 14:45:00,48.11,48.29,48.11,48.29,38920.0,37.6861,37.8271,37.6861,37.8271,38920.0
2017-03-15 14:50:00,48.29,48.29,48.19,48.27,21986.0,37.8271,37.8271,37.7488,37.8115,21986.0
2017-03-15 14:55:00,48.25,48.27,48.18,48.26,18903.0,37.7958,37.8115,37.741,37.8036,18903.0
2017-03-15 15:00:00,48.27,48.31,48.23,48.27,8790.0,37.8115,37.8428,37.7801,37.8115,8790.0
2017-03-15 15:05:00,48.28,48.37,48.26,48.37,16702.0,37.8193,37.8898,37.8036,37.8898,16702.0
2017-03-15 15:10:00,48.36,48.44,48.33,48.41,11184.0,37.882,37.9446,37.8585,37.9211,11184.0
2017-03-15 15:15:00,48.42,48.45,48.42,48.42,15758.0,37.929,37.9525,37.929,37.929,15758.0
2017-03-15 15:20:00,48.41,48.42,48.36,48.39,10490.0,37.9211,37.929,37.882,37.9055,10490.0
2017-03-15 15:25:00,48.39,48.49,48.36,48.48,39982.0,37.9055,37.9838,37.882,37.976,39982.0
2017-03-15 15:30:00,48.48,48.59,48.48,48.59,32390.0,37.976,38.0621,37.976,38.0621,32390.0
2017-03-15 15:35:00,48.59,48.66,48.58,48.61,37839.0,38.0621,38.117,38.0543,38.0778,37839.0
2017-03-15 15:40:00,48.61,48.62,48.51,48.52,57348.0,38.0778,38.0856,37.9995,38.0073,57348.0
2017-03-15 15:45:00,48.51,48.53,48.36,48.36,75476.0,37.9995,38.0151,37.882,37.882,75476.0
2017-03-15 15:50:00,48.36,48.45,48.35,48.45,75279.0,37.882,37.9525,37.8741,37.9525,75279.0
2017-03-15 15:55:00,48.45,48.47,48.28,48.29,208019.0,37.9525,37.9681,37.8193,37.8271,208019.0
2017-03-16 09:30:00,48.25,48.25,47.78,47.78,22243.0,37.7958,37.7958,37.4276,37.4276,22243.0
2017-03-16 09:35:00,47.79,47.89,47.65,47.8,28540.0,37.4355,37.5138,37.3258,37.4433,28540.0
2017-03-16 09:40:00,47.78,47.87,47.57,47.77,38303.0,37.4276,37.4981,37.2631,37.4198,38303.0
2017-03-16 09:45:00,47.77,47.96,47.72,47.9,42614.0,37.4198,37.5686,37.3806,37.5216,42614.0
2017-03-16 09:50:00,47.95,48.01,47.81,47.86,55849.0,37.5608,37.6078,37.4511,37.4903,55849.0
2017-03-16 09:55:00,47.84,47.86,47.55,47.57,52285.0,37.4746,37.4903,37.2475,37.2631,52285.0
2017-03-16 10:00:00,47.59,47.88,47.59,47.87,61520.0,37.2788,37.506,37.2788,37.4981,61520.0
2017-03-16 10:05:00,47.87,47.92,47.76,47.76,75212.0,37.4981,37.5373,37.412,37.412,75212.0
2017-03-16 10:10:00,47.74,47.82,47.68,47.82,27100.0,37.3963,37.459,37.3493,37.459,27100.0
2017-03-16 10:15:00,47.85,47.88,47.73,47.81,31700.0,37.4825,37.506,37.3885,37.4511,31700.0
2017-03-16 10:20:00,47.82,47.94,47.76,47.94,47350.0,37.459,37.553,37.412,37.553,47350.0
2017-03-16 10:25:00,47.97,48.21,47.93,48.18,45374.0,37.5765,37.7645,37.5451,37.741,45374.0
2017-03-16 10:30:00,48.16,48.28,48.16,48.21,12555.0,37.7253,37.8193,37.7253,37.7645,12555.0
2017-03-16 10:35:00,48.21,48.22,48.14,48.18,21234.0,37.7645,37.7723,37.7096,37.741,21234.0
2017-03-16 10:40:00,48.17,48.17,48.06,48.1,16201.0,37.7331,37.7331,37.647,37.6783,16201.0
2017-03-16 10:45:00,48.09,48.2,48.05,48.18,17500.0,37.6705,37.7566,37.6391,37.741,17500.0
2017-03-16 10:50:00,48.17,48.19,48.05,48.05,13700.0,37.7331,37.7488,37.6391,37.6391,13700.0
2017-03-16 10:55:00,48.05,48.06,47.92,47.96,23076.0,37.6391,37.647,37.5373,37.5686,23076.0
2017-03-16 11:00:00,47.97,47.98,47.84,47.91,25519.0,37.5765,37.5843,37.4746,37.5295,25519.0
2017-03-16 11:05:00,47.89,47.99,47.86,47.97,19401.0,37.5138,37.5921,37.4903,37.5765,19401.0
2017-03-16 11:10:00,47.98,48.02,47.93,48.0,17465.0,37.5843,37.6156,37.5451,37.6,17465.0
2017-03-16 11:15:00,48.0,48.04,47.94,47.98,19195.0,37.6,37.6313,37.553,37.5843,19195.0
2017-03-16 11:20:00,47.95,47.96,47.82,47.82,26787.0,37.5608,37.5686,37.459,37.459,26787.0
2017-03-16 11:25:00,47.82,47.95,47.82,47.92,25060.0,37.459,37.5608,37.459,37.5373,25060.0
2017-03-16 11:30:00,47.93,48.05,47.92,48.01,28673.0,37.5451,37.6391,37.5373,37.6078,28673.0
2017-03-16 11:35:00,48.02,48.11,47.94,48.0,17047.0,37.6156,37.6861,37.553,37.6,17047.0
2017-03-16 11:40:00,47.98,48.06,47.96,47.99,16800.0,37.5843,37.647,37.5686,37.5921,16800.0
2017-03-16 11:45:00,48.0,48.04,47.99,48.01,10603.0,37.6,37.6313,37.5921,37.6078,10603.0
2017-03-16 11:50:00,47.99,48.05,47.98,48.0,12569.0,37.5921,37.6391,37.5843,37.6,12569.0
2017-03-16 11:55:00,47.98,48.03,47.98,48.0,11090.0,37.5843,37.6235,37.5843,37.6,11090.0
2017-03-16 12:00:00,48.01,48.04,47.98,47.99,12272.0,37.6078,37.6313,37.5843,37.5921,12272.0
2017-03-16 12:05:00,48.01,48.05,47.96,47.97,23922.0,37.6078,37.6391,37.5686,37.5765,23922.0
2017-03-16 12:10:00,47.97,48.0,47.91,47.95,24208.0,37.5765,37.6,37.5295,37.5608,24208.0
2017-03-16 12:15:00,47.96,48.0,47.94,48.0,10571.0,37.5686,37.6,37.553,37.6,10571.0
2017-03-16 12:20:00,48.0,48.04,47.99,48.01,14215.0,37.6,37.6313,37.5921,37.6078,14215.0
2017-03-16 12:25:00,48.01,48.05,47.97,48.01,34707.0,37.6078,37.6391,37.5765,37.6078,34707.0
2017-03-16 12:30:00,48.02,48.04,47.98,48.0,13199.0,37.6156,37.6313,37.5843,37.6,13199.0
2017-03-16 12:35:00,48.0,48.05,47.99,48.05,8900.0,37.6,37.6391,37.5921,37.6391,8900.0
2017-03-16 12:40:00,48.05,48.17,48.03,48.16,21740.0,37.6391,37.7331,37.6235,37.7253,21740.0
2017-03-16 12:45:00,48.16,48.17,48.13,48.13,20649.0,37.7253,37.7331,37.7018,37.7018,20649.0
2017-03-16 12:50:00,48.14,48.17,48.13,48.15,13850.0,37.7096,37.7331,37.7018,37.7175,13850.0
2017-03-16 12:55:00,48.15,48.17,48.09,48.09,23336.0,37.7175,37.7331,37.6705,37.6705,23336.0
2017-03-16 13:00:00,48.09,48.1,48.02,48.08,19050.0,37.6705,37.6783,37.6156,37.6626,19050.0
2017-03-16 13:05:00,48.08,48.13,48.08,48.09,16057.0,37.6626,37.7018,37.6626,37.6705,16057.0
2017-03-16 13:10:00,48.1,48.16,48.07,48.16,24192.0,37.6783,37.7253,37.6548,37.7253,24192.0
2017-03-16 13:15:00,48.16,48.19,48.11,48.12,18018.0,37.7253,37.7488,37.6861,37.694,18018.0
2017-03-16 13:20:00,48.11,48.19,48.11,48.17,6598.0,37.6861,37.7488,37.6861,37.7331,6598.0
2017-03-16 13:25:00,48.15,48.23,48.15,48.21,12368.0,37.7175,37.7801,37.7175,37.7645,12368.0
2017-03-16 13:30:00,48.2,48.29,48.2,48.23,12217.0,37.7566,37.8271,37.7566,37.7801,12217.0
2017-03-16 13:35:00,48.24,48.28,48.22,48.28,15506.0,37.788,37.8193,37.7723,37.8193,15506.0
2017-03-16 13:40:00,48.27,48.27,48.19,48.19,19781.0,37.8115,37.8115,37.7488,37.7488,19781.0
2017-03-16 13:45:00,48.18,48.28,48.18,48.25,10308.0,37.741,37.8193,37.741,37.7958,10308.0
2017-03-16 13:50:00,48.25,48.26,48.23,48.25,7243.0,37.7958,37.8036,37.7801,37.7958,7243.0
2017-03-16 13:55:00,48.23,48.23,48.12,48.12,10362.0,37.7801,37.7801,37.694,37.694,10362.0
2017-03-16 14:00:00,48.12,48.13,48.07,48.09,12176.0,37.694,37.7018,37.6548,37.6705,12176.0
2017-03-16 14:05:00,48.09,48.16,48.09,48.12,11094.0,37.6705,37.7253,37.6705,37.694,11094.0
2017-03-16 14:10:00,48.12,48.16,48.11,48.14,11693.0,37.694,37.7253,37.6861,37.7096,11693.0
2017-03-16 14:15:00,48.14,48.16,48.12,48.12,10979.0,37.7096,37.7253,37.694,37.694,10979.0
2017-03-16 14:20:00,48.13,48.14,48.11,48.12,11175.0,37.7018,37.7096,37.6861,37.694,11175.0
2017-03-16 14:25:00,48.11,48.13,48.08,48.1,11890.0,37.6861,37.7018,37.6626,37.6783,11890.0
2017-03-16 14:30:00,48.08,48.16,48.06,48.14,18160.0,37.6626,37.7253,37.647,37.7096,18160.0
2017-03-16 14:35:00,48.14,48.15,48.09,48.14,32208.0,37.7096,37.7175,37.6705,37.7096,32208.0
2017-03-16 14:40:00,48.14,48.14,48.06,48.06,19601.0,37.7096,37.7096,37.647,37.647,19601.0
2017-03-16 14:45:00,48.04,48.05,47.96,48.02,44924.0,37.6313,37.6391,37.5686,37.6156,44924.0
2017-03-16 14:50:00,48.01,48.07,47.99,48.04,29091.0,37.6078,37.6548,37.5921,37.6313,29091.0
2017-03-16 14:55:00,48.04,48.06,47.99,48.0,57365.0,37.6313,37.647,37.5921,37.6,57365.0
2017-03-16 15:00:00,48.0,48.07,48.0,48.03,55507.0,37.6,37.6548,37.6,37.6235,55507.0
2017-03-16 15:05:00,48.03,48.09,48.03,48.04,14634.0,37.6235,37.6705,37.6235,37.6313,14634.0
2017-03-16 15:10:00,48.04,48.14,48.04,48.12,29024.0,37.6313,37.7096,37.6313,37.694,29024.0
2017-03-16 15:15:00,48.12,48.17,48.12,48.13,17695.0,37.694,37.7331,37.694,37.7018,17695.0
2017-03-16 15:20:00,48.13,48.19,48.12,48.15,18832.0,37.7018,37.7488,37.694,37.7175,18832.0
2017-03-16 15:25:00,48.16,48.16,48.08,48.09,17183.0,37.7253,37.7253,37.6626,37.6705,17183.0
2017-03-16 15:30:00,48.1,48.17,48.06,48.16,24324.0,37.6783,37.7331,37.647,37.7253,24324.0
2017-03-16 15:35:00,48.15,48.21,48.14,48.18,25262.0,37.7175,37.7645,37.7096,37.741,25262.0
2017-03-16 15:40:00,48.18,48.21,48.14,48.21,31995.0,37.741,37.7645,37.7096,37.7645,31995.0
2017-03-16 15:45:00,48.2,48.2,48.14,48.16,46131.0,37.7566,37.7566,37.7096,37.7253,46131.0
2017-03-16 15:50:00,48.15,48.21,48.15,48.18,60390.0,37.7175,37.7645,37.7175,37.741,60390.0
2017-03-16 15:55:00,48.18,48.22,48.15,48.2,131748.0,37.741,37.7723,37.7175,37.7566,131748.0
2017-03-17 09:30:00,48.24,48.46,48.19,48.29,119906.0,37.788,37.9603,37.7488,37.8271,119906.0
2017-03-17 09:35:00,48.29,48.49,48.23,48.42,14746.0,37.8271,37.9838,37.7801,37.929,14746.0
2017-03-17 09:40:00,48.49,48.59,48.39,48.58,40482.0,37.9838,38.0621,37.9055,38.0543,40482.0
2017-03-17 09:45:00,48.58,48.65,48.54,48.63,36161.0,38.0543,38.1091,38.023,38.0935,36161.0
2017-03-17 09:50:00,48.61,48.68,48.57,48.6,19857.0,38.0778,38.1326,38.0465,38.07,19857.0
2017-03-17 09:55:00,48.59,48.59,48.46,48.47,18493.0,38.0621,38.0621,37.9603,37.9681,18493.0
2017-03-17 10:00:00,48.47,48.48,48.18,48.18,19563.0,37.9681,37.976,37.741,37.741,19563.0
2017-03-17 10:05:00,48.17,48.17,48.0,48.0,50466.0,37.7331,37.7331,37.6,37.6,50466.0
2017-03-17 10:10:00,48.03,48.06,47.9,47.97,21077.0,37.6235,37.647,37.5216,37.5765,21077.0
2017-03-17 10:15:00,47.95,48.0,47.93,47.97,8346.0,37.5608,37.6,37.5451,37.5765,8346.0
2017-03-17 10:20:00,47.98,48.08,47.92,47.94,12741.0,37.5843,37.6626,37.5373,37.553,12741.0
2017-03-17 10:25:00,47.95,48.11,47.95,48.11,12916.0,37.5608,37.6861,37.5608,37.6861,12916.0
2017-03-17 10:30:00,48.11,48.12,48.03,48.1,9867.0,37.6861,37.694,37.6235,37.6783,9867.0
2017-03-17 10:35:00,48.08,48.28,48.04,48.28,28703.0,37.6626,37.8193,37.6313,37.8193,28703.0
2017-03-17 10:40:00,48.28,48.28,48.17,48.17,16484.0,37.8193,37.8193,37.7331,37.7331,16484.0
2017-03-17 10:45:00,48.17,48.23,48.11,48.23,10702.0,37.7331,37.7801,37.6861,37.7801,10702.0
2017-03-17 10:50:00,48.23,48.24,48.14,48.14,15607.0,37.7801,37.788,37.7096,37.7096,15607.0
2017-03-17 10:55:00,48.14,48.15,48.02,48.03,32204.0,37.7096,37.7175,37.6156,37.6235,32204.0
2017-03-17 11:00:00,48.02,48.03,47.89,47.95,104886.0,37.6156,37.6235,37.5138,37.5608,104886.0
2017-03-17 11:05:00,47.92,48.02,47.92,47.96,5868.0,37.5373,37.6156,37.5373,37.5686,5868.0
2017-03-17 11:10:00,47.99,48.03,47.95,47.97,25148.0,37.5921,37.6235,37.5608,37.5765,25148.0
2017-03-17 11:15:00,47.98,48.02,47.97,48.0,22482.0,37.5843,37.6156,37.5765,37.6,22482.0
2017-03-17 11:20:00,47.99,48.0,47.87,47.88,10908.0,37.5921,37.6,37.4981,37.506,10908.0
2017-03-17 11:25:00,47.9,48.01,47.9,47.96,13296.0,37.5216,37.6078,37.5216,37.5686,13296.0
2017-03-17 11:30:00,47.95,48.0,47.88,47.88,20972.0,37.5608,37.6,37.506,37.506,20972.0
2017-03-17 11:35:00,47.87,47.88,47.78,47.79,23789.0,37.4981,37.506,37.4276,37.4355,23789.0
2017-03-17 11:40:00,47.8,47.83,47.73,47.74,75870.0,37.4433,37.4668,37.3885,37.3963,75870.0
2017-03-17 11:45:00,47.74,47.96,47.74,47.96,54898.0,37.3963,37.5686,37.3963,37.5686,54898.0
2017-03-17 11:50:00,47.97,48.15,47.97,48.13,21962.0,37.5765,37.7175,37.5765,37.7018,21962.0
2017-03-17 11:55:00,48.13,48.19,48.13,48.19,8176.0,37.7018,37.7488,37.7018,37.7488,8176.0
2017-03-17 12:00:00,48.2,48.25,48.14,48.24,9892.0,37.7566,37.7958,37.7096,37.788,9892.0
2017-03-17 12:05:00,48.25,48.33,48.24,48.31,9610.0,37.7958,37.8585,37.788,37.8428,9610.0
2017-03-17 12:10:00,48.31,48.31,48.24,48.28,6224.0,37.8428,37.8428,37.788,37.8193,6224.0
2017-03-17 12:15:00,48.25,48.25,48.18,48.2,5998.0,37.7958,37.7958,37.741,37.7566,5998.0
2017-03-17 12:20:00,48.2,48.22,48.16,48.22,6733.0,37.7566,37.7723,37.7253,37.7723,6733.0
2017-03-17 12:25:00,48.21,48.23,48.2,48.21,4000.0,37.7645,37.7801,37.7566,37.7645,4000.0
2017-03-17 12:30:00,48.19,48.2,48.15,48.19,6201.0,37.7488,37.7566,37.7175,37.7488,6201.0
2017-03-17 12:35:00,48.18,48.21,48.18,48.21,5141.0,37.741,37.7645,37.741,37.7645,5141.0
2017-03-17 12:40:00,48.2,48.2,48.13,48.14,4508.0,37.7566,37.7566,37.7018,37.7096,4508.0
2017-03-17 12:45:00,48.15,48.15,48.07,48.1,5851.0,37.7175,37.7175,37.6548,37.6783,5851.0
2017-03-17 12:50:00,48.11,48.15,48.11,48.15,4362.0,37.6861,37.7175,37.6861,37.7175,4362.0
2017-03-17 12:55:00,48.15,48.19,48.13,48.19,5186.0,37.7175,37.7488,37.7018,37.7488,5186.0
2017-03-17 13:00:00,48.2,48.2,48.11,48.12,13198.0,37.7566,37.7566,37.6861,37.694,13198.0
2017-03-17 13:05:00,48.12,48.12,48.11,48.12,1212.0,37.694,37.694,37.6861,37.694,1212.0
2017-03-17 13:10:00,48.14,48.23,48.14,48.21,9172.0,37.7096,37.7801,37.7096,37.7645,9172.0
2017-03-17 13:15:00,48.22,48.22,48.2,48.2,1450.0,37.7723,37.7723,37.7566,37.7566,1450.0
2017-03-17 13:20:00,48.19,48.2,48.12,48.14,3512.0,37.7488,37.7566,37.694,37.7096,3512.0
2017-03-17 13:25:00,48.15,48.21,48.15,48.21,6602.0,37.7175,37.7645,37.7175,37.7645,6602.0
2017-03-17 13:30:00,48.21,48.23,48.2,48.22,6972.0,37.7645,37.7801,37.7566,37.7723,6972.0
2017-03-17 13:35:00,48.22,48.24,48.18,48.19,11071.0,37.7723,37.788,37.741,37.7488,11071.0
2017-03-17 13:40:00,48.18,48.21,48.17,48.18,2362.0,37.741,37.7645,37.7331,37.741,2362.0
2017-03-17 13:45:00,48.18,48.2,48.17,48.19,6770.0,37.741,37.7566,37.7331,37.7488,6770.0
2017-03-17 13:50:00,48.18,48.2,48.18,48.18,5449.0,37.741,37.7566,37.741,37.741,5449.0
2017-03-17 13:55:00,48.18,48.19,48.13,48.13,5192.0,37.741,37.7488,37.7018,37.7018,5192.0
2017-03-17 14:00:00,48.14,48.17,48.13,48.16,7603.0,37.7096,37.7331,37.7018,37.7253,7603.0
2017-03-17 14:05:00,48.16,48.19,48.16,48.18,7112.0,37.7253,37.7488,37.7253,37.741,7112.0
2017-03-17 14:10:00,48.17,48.23,48.17,48.23,4701.0,37.7331,37.7801,37.7331,37.7801,4701.0
2017-03-17 14:15:00,48.22,48.25,48.22,48.25,6750.0,37.7723,37.7958,37.7723,37.7958,6750.0
2017-03-17 14:20:00,48.25,48.31,48.25,48.28,12247.0,37.7958,37.8428,37.7958,37.8193,12247.0
2017-03-17 14:25:00,48.27,48.29,48.22,48.22,5661.0,37.8115,37.8271,37.7723,37.7723,5661.0
2017-03-17 14:30:00,48.23,48.25,48.2,48.21,8125.0,37.7801,37.7958,37.7566,37.7645,8125.0
2017-03-17 14:35:00,48.2,48.21,48.18,48.2,8744.0,37.7566,37.7645,37.741,37.7566,8744.0
2017-03-17 14:40:00,48.19,48.21,48.19,48.2,7123.0,37.7488,37.7645,37.7488,37.7566,7123.0
2017-03-17 14:45:00,48.2,48.2,48.14,48.15,11352.0,37.7566,37.7566,37.7096,37.7175,11352.0
2017-03-17 14:50:00,48.16,48.21,48.16,48.21,21400.0,37.7253,37.7645,37.7253,37.7645,21400.0
2017-03-17 14:55:00,48.21,48.26,48.2,48.26,9161.0,37.7645,37.8036,37.7566,37.8036,9161.0
2017-03-17 15:00:00,48.27,48.31,48.27,48.3,11792.0,37.8115,37.8428,37.8115,37.835,11792.0
2017-03-17 15:05:00,48.3,48.36,48.3,48.34,9842.0,37.835,37.882,37.835,37.8663,9842.0
2017-03-17 15:10:00,48.35,48.35,48.24,48.25,27024.0,37.8741,37.8741,37.788,37.7958,27024.0
2017-03-17 15:15:00,48.26,48.28,48.24,48.25,15255.0,37.8036,37.8193,37.788,37.7958,15255.0
2017-03-17 15:20:00,48.24,48.26,48.23,48.26,18431.0,37.788,37.8036,37.7801,37.8036,18431.0
2017-03-17 15:25:00,48.26,48.27,48.23,48.27,13096.0,37.8036,37.8115,37.7801,37.8115,13096.0
2017-03-17 15:30:00,48.26,48.28,48.21,48.21,35482.0,37.8036,37.8193,37.7645,37.7645,35482.0
2017-03-17 15:35:00,48.21,48.25,48.13,48.25,30732.0,37.7645,37.7958,37.7018,37.7958,30732.0
2017-03-17 15:40:00,48.25,48.29,48.24,48.27,30168.0,37.7958,37.8271,37.788,37.8115,30168.0
2017-03-17 15:45:00,48.27,48.4,48.27,48.38,57109.0,37.8115,37.9133,37.8115,37.8976,57109.0
2017-03-17 15:50:00,48.38,48.44,48.37,48.42,81387.0,37.8976,37.9446,37.8898,37.929,81387.0
2017-03-17 15:55:00,48.42,48.47,48.34,48.35,133368.0,37.929,37.9681,37.8663,37.8741,133368.0
2017-03-20 09:30:00,48.49,48.67,48.0,48.08,33165.0,37.9838,38.1248,37.6,37.6626,33165.0
2017-03-20 09:35:00,48.12,48.21,48.0,48.16,30396.0,37.694,37.7645,37.6,37.7253,30396.0
2017-03-20 09:40:00,48.15,48.15,47.95,48.03,7098.0,37.7175,37.7175,37.5608,37.6235,7098.0
2017-03-20 09:45:00,48.0,48.05,47.96,47.96,25782.0,37.6,37.6391,37.5686,37.5686,25782.0
2017-03-20 09:50:00,47.98,48.0,47.88,47.91,19221.0,37.5843,37.6,37.506,37.5295,19221.0
2017-03-20 09:55:00,47.93,47.95,47.64,47.64,13202.0,37.5451,37.5608,37.318,37.318,13202.0
2017-03-20 10:00:00,47.65,47.83,47.64,47.77,27977.0,37.3258,37.4668,37.318,37.4198,27977.0
2017-03-20 10:05:00,47.76,47.9,47.73,47.78,42029.0,37.412,37.5216,37.3885,37.4276,42029.0
2017-03-20 10:10:00,47.76,47.86,47.72,47.84,25743.0,37.412,37.4903,37.3806,37.4746,25743.0
2017-03-20 10:15:00,47.84,48.07,47.81,48.07,17630.0,37.4746,37.6548,37.4511,37.6548,17630.0
2017-03-20 10:20:00,48.04,48.08,47.96,48.0,49295.0,37.6313,37.6626,37.5686,37.6,49295.0
2017-03-20 10:25:00,48.03,48.03,47.85,47.89,40411.0,37.6235,37.6235,37.4825,37.5138,40411.0
2017-03-20 10:30:00,47.89,47.93,47.79,47.83,69874.0,37.5138,37.5451,37.4355,37.4668,69874.0
2017-03-20 10:35:00,47.82,47.82,47.73,47.73,9740.0,37.459,37.459,37.3885,37.3885,9740.0
2017-03-20 10:40:00,47.75,47.81,47.68,47.68,10868.0,37.4041,37.4511,37.3493,37.3493,10868.0
2017-03-20 10:45:00,47.71,47.77,47.68,47.74,20448.0,37.3728,37.4198,37.3493,37.3963,20448.0
2017-03-20 10:50:00,47.77,47.8,47.61,47.62,17701.0,37.4198,37.4433,37.2945,37.3023,17701.0
2017-03-20 10:55:00,47.62,47.74,47.61,47.73,14284.0,37.3023,37.3963,37.2945,37.3885,14284.0
2017-03-20 11:00:00,47.75,47.88,47.7,47.88,23078.0,37.4041,37.506,37.365,37.506,23078.0
2017-03-20 11:05:00,47.87,47.87,47.79,47.83,13353.0,37.4981,37.4981,37.4355,37.4668,13353.0
2017-03-20 11:10:00,47.83,47.86,47.75,47.84,14113.0,37.4668,37.4903,37.4041,37.4746,14113.0
2017-03-20 11:15:00,47.87,47.91,47.86,47.91,15869.0,37.4981,37.5295,37.4903,37.5295,15869.0
2017-03-20 11:20:00,47.91,47.93,47.88,47.91,27823.0,37.5295,37.5451,37.506,37.5295,27823.0
2017-03-20 11:25:00,47.91,47.99,47.83,47.96,32801.0,37.5295,37.5921,37.4668,37.5686,32801.0
2017-03-20 11:30:00,47.97,48.07,47.97,47.99,12095.0,37.5765,37.6548,37.5765,37.5921,12095.0
2017-03-20 11:35:00,48.01,48.03,47.98,48.0,12867.0,37.6078,37.6235,37.5843,37.6,12867.0
2017-03-20 11:40:00,47.99,47.99,47.93,47.94,8231.0,37.5921,37.5921,37.5451,37.553,8231.0
2017-03-20 11:45:00,47.95,47.96,47.86,47.88,11972.0,37.5608,37.5686,37.4903,37.506,11972.0
2017-03-20 11:50:00,47.87,47.98,47.87,47.98,10727.0,37.4981,37.5843,37.4981,37.5843,10727.0
2017-03-20 11:55:00,47.98,48.02,47.96,48.02,8803.0,37.5843,37.6156,37.5686,37.6156,8803.0
2017-03-20 12:00:00,48.01,48.03,47.98,47.99,11339.0,37.6078,37.6235,37.5843,37.5921,11339.0
2017-03-20 12:05:00,47.98,47.98,47.91,47.92,8356.0,37.5843,37.5843,37.5295,37.5373,8356.0
2017-03-20 12:10:00,47.92,47.98,47.92,47.96,4851.0,37.5373,37.5843,37.5373,37.5686,4851.0
2017-03-20 12:15:00,47.98,47.98,47.9,47.91,8620.0,37.5843,37.5843,37.5216,37.5295,8620.0
2017-03-20 12:20:00,47.9,48.02,47.9,48.02,35582.0,37.5216,37.6156,37.5216,37.6156,35582.0
2017-03-20 12:25:00,48.04,48.05,47.99,48.03,4432.0,37.6313,37.6391,37.5921,37.6235,4432.0
2017-03-20 12:30:00,47.99,48.04,47.99,48.02,13100.0,37.5921,37.6313,37.5921,37.6156,13100.0
2017-03-20 12:35:00,48.01,48.01,47.9,47.9,9995.0,37.6078,37.6078,37.5216,37.5216,9995.0
2017-03-20 12:40:00,47.93,48.0,47.93,47.99,8815.0,37.5451,37.6,37.5451,37.5921,8815.0
2017-03-20 12:45:00,47.99,48.01,47.95,47.95,9766.0,37.5921,37.6078,37.5608,37.5608,9766.0
2017-03-20 12:50:00,47.93,47.96,47.93,47.95,5610.0,37.5451,37.5686,37.5451,37.5608,5610.0
2017-03-20 12:55:00,47.94,47.95,47.93,47.94,11483.0,37.553,37.5608,37.5451,37.553,11483.0
2017-03-20 13:00:00,47.94,47.95,47.92,47.94,9874.0,37.553,37.5608,37.5373,37.553,9874.0
2017-03-20 13:05:00,47.92,47.94,47.88,47.89,15908.0,37.5373,37.553,37.506,37.5138,15908.0
2017-03-20 13:10:00,47.9,47.9,47.81,47.85,33652.0,37.5216,37.5216,37.4511,37.4825,33652.0
2017-03-20 13:15:00,47.85,47.86,47.83,47.84,7546.0,37.4825,37.4903,37.4668,37.4746,7546.0
2017-03-20 13:20:00,47.83,47.84,47.82,47.82,6710.0,37.4668,37.4746,37.459,37.459,6710.0
2017-03-20 13:25:00,47.82,47.85,47.82,47.84,8029.0,37.459,37.4825,37.459,37.4746,8029.0
2017-03-20 13:30:00,47.83,47.87,47.83,47.85,27294.0,37.4668,37.4981,37.4668,37.4825,27294.0
2017-03-20 13:35:00,47.85,47.85,47.69,47.71,15443.0,37.4825,37.4825,37.3571,37.3728,15443.0
2017-03-20 13:40:00,47.7,47.73,47.62,47.62,6411.0,37.365,37.3885,37.3023,37.3023,6411.0
2017-03-20 13:45:00,47.62,47.76,47.59,47.74,11366.0,37.3023,37.412,37.2788,37.3963,11366.0
2017-03-20 13:50:00,47.72,47.73,47.64,47.68,16711.0,37.3806,37.3885,37.318,37.3493,16711.0
2017-03-20 13:55:00,47.7,47.75,47.7,47.74,4473.0,37.365,37.4041,37.365,37.3963,4473.0
2017-03-20 14:00:00,47.74,47.83,47.74,47.82,16224.0,37.3963,37.4668,37.3963,37.459,16224.0
2017-03-20 14:05:00,47.82,47.85,47.81,47.82,8631.0,37.459,37.4825,37.4511,37.459,8631.0
2017-03-20 14:10:00,47.81,47.86,47.81,47.86,14873.0,37.4511,37.4903,37.4511,37.4903,14873.0
2017-03-20 14:15:00,47.86,47.91,47.85,47.91,8397.0,37.4903,37.5295,37.4825,37.5295,8397.0
2017-03-20 14:20:00,47.92,47.96,47.92,47.93,9930.0,37.5373,37.5686,37.5373,37.5451,9930.0
2017-03-20 14:25:00,47.93,47.96,47.92,47.95,8437.0,37.5451,37.5686,37.5373,37.5608,8437.0
2017-03-20 14:30:00,47.94,47.99,47.93,47.99,10898.0,37.553,37.5921,37.5451,37.5921,10898.0
2017-03-20 14:35:00,47.99,47.99,47.85,47.9,13175.0,37.5921,37.5921,37.4825,37.5216,13175.0
2017-03-20 14:40:00,47.89,47.97,47.89,47.9,10221.0,37.5138,37.5765,37.5138,37.5216,10221.0
2017-03-20 14:45:00,47.89,47.91,47.87,47.88,9354.0,37.5138,37.5295,37.4981,37.506,9354.0
2017-03-20 14:50:00,47.88,47.89,47.85,47.87,10865.0,37.506,37.5138,37.4825,37.4981,10865.0
2017-03-20 14:55:00,47.87,47.96,47.86,47.95,11610.0,37.4981,37.5686,37.4903,37.5608,11610.0
2017-03-20 15:00:00,47.95,47.96,47.89,47.89,11330.0,37.5608,37.5686,37.5138,37.5138,11330.0
2017-03-20 15:05:00,47.89,47.9,47.86,47.88,11991.0,37.5138,37.5216,37.4903,37.506,11991.0
2017-03-20 15:10:00,47.89,47.9,47.88,47.89,9207.0,37.5138,37.5216,37.506,37.5138,9207.0
2017-03-20 15:15:00,47.91,47.93,47.86,47.87,14064.0,37.5295,37.5451,37.4903,37.4981,14064.0
2017-03-20 15:20:00,47.87,47.96,47.86,47.94,17492.0,37.4981,37.5686,37.4903,37.553,17492.0
2017-03-20 15:25:00,47.94,47.94,47.89,47.9,17560.0,37.553,37.553,37.5138,37.5216,17560.0
2017-03-20 15:30:00,47.9,47.95,47.9,47.94,15207.0,37.5216,37.5608,37.5216,37.553,15207.0
2017-03-20 15:35:00,47.95,47.95,47.9,47.92,26111.0,37.5608,37.5608,37.5216,37.5373,26111.0
2017-03-20 15:40:00,47.92,47.99,47.92,47.96,36934.0,37.5373,37.5921,37.5373,37.5686,36934.0
2017-03-20 15:45:00,47.95,47.99,47.92,47.96,43627.0,37.5608,37.5921,37.5373,37.5686,43627.0
2017-03-20 15:50:00,47.97,47.99,47.95,47.96,63040.0,37.5765,37.5921,37.5608,37.5686,63040.0
2017-03-20 15:55:00,47.96,48.01,47.94,47.96,103473.0,37.5686,37.6078,37.553,37.5686,103473.0
2017-03-21 09:30:00,47.98,48.01,47.5,47.52,21533.0,37.5843,37.6078,37.2083,37.224,21533.0
2017-03-21 09:35:00,47.6,47.67,47.44,47.53,17977.0,37.2866,37.3415,37.1613,37.2318,17977.0
2017-03-21 09:40:00,47.6,47.64,47.31,47.32,63549.0,37.2866,37.318,37.0595,37.0673,63549.0
2017-03-21 09:45:00,47.39,47.42,47.26,47.29,36544.0,37.1221,37.1456,37.0203,37.0438,36544.0
2017-03-21 09:50:00,47.29,47.32,47.21,47.26,44343.0,37.0438,37.0673,36.9811,37.0203,44343.0
2017-03-21 09:55:00,47.27,47.32,47.18,47.23,28350.0,37.0281,37.0673,36.9576,36.9968,28350.0
2017-03-21 10:00:00,47.25,47.34,47.16,47.27,21903.0,37.0125,37.083,36.942,37.0281,21903.0
2017-03-21 10:05:00,47.24,47.24,47.17,47.24,27327.0,37.0046,37.0046,36.9498,37.0046,27327.0
2017-03-21 10:10:00,47.25,47.28,47.22,47.25,21944.0,37.0125,37.036,36.989,37.0125,21944.0
2017-03-21 10:15:00,47.22,47.29,47.17,47.26,15343.0,36.989,37.0438,36.9498,37.0203,15343.0
2017-03-21 10:20:00,47.25,47.3,47.19,47.23,18283.0,37.0125,37.0516,36.9655,36.9968,18283.0
2017-03-21 10:25:00,47.22,47.26,47.01,47.04,21360.0,36.989,37.0203,36.8245,36.848,21360.0
2017-03-21 10:30:00,47.02,47.03,46.74,46.91,73661.0,36.8323,36.8401,36.613,36.7461,73661.0
2017-03-21 10:35:00,46.93,47.0,46.93,46.94,49912.0,36.7618,36.8166,36.7618,36.7696,49912.0
2017-03-21 10:40:00,46.96,47.0,46.94,46.94,39757.0,36.7853,36.8166,36.7696,36.7696,39757.0
2017-03-21 10:45:00,46.94,46.96,46.86,46.96,35651.0,36.7696,36.7853,36.707,36.7853,35651.0
2017-03-21 10:50:00,46.94,46.97,46.87,46.87,49211.0,36.7696,36.7931,36.7148,36.7148,49211.0
2017-03-21 10:55:00,46.9,46.93,46.8,46.86,96144.0,36.7383,36.7618,36.66,36.707,96144.0
2017-03-21 11:00:00,46.88,47.0,46.87,46.99,29679.0,36.7226,36.8166,36.7148,36.8088,29679.0
2017-03-21 11:05:00,46.97,47.04,46.96,47.03,35442.0,36.7931,36.848,36.7853,36.8401,35442.0
2017-03-21 11:10:00,47.02,47.04,46.84,46.85,41020.0,36.8323,36.848,36.6913,36.6991,41020.0
2017-03-21 11:15:00,46.9,46.9,46.77,46.8,42504.0,36.7383,36.7383,36.6365,36.66,42504.0
2017-03-21 11:20:00,46.79,46.99,46.79,46.99,29855.0,36.6521,36.8088,36.6521,36.8088,29855.0
2017-03-21 11:25:00,46.98,47.06,46.93,47.06,23457.0,36.801,36.8636,36.7618,36.8636,23457.0
2017-03-21 11:30:00,47.07,47.08,46.92,46.94,26423.0,36.8715,36.8793,36.754,36.7696,26423.0
2017-03-21 11:35:00,46.94,46.95,46.61,46.62,67387.0,36.7696,36.7775,36.5111,36.519,67387.0
2017-03-21 11:40:00,46.62,46.73,46.62,46.73,20971.0,36.519,36.6051,36.519,36.6051,20971.0
2017-03-21 11:45:00,46.75,46.92,46.68,46.92,33763.0,36.6208,36.754,36.566,36.754,33763.0
2017-03-21 11:50:00,46.92,47.03,46.87,47.03,26072.0,36.754,36.8401,36.7148,36.8401,26072.0
2017-03-21 11:55:00,47.03,47.17,46.97,47.17,50510.0,36.8401,36.9498,36.7931,36.9498,50510.0
2017-03-21 12:00:00,47.18,47.32,47.16,47.32,32746.0,36.9576,37.0673,36.942,37.0673,32746.0
2017-03-21 12:05:00,47.32,47.37,47.26,47.3,15090.0,37.0673,37.1065,37.0203,37.0516,15090.0
2017-03-21 12:10:00,47.32,47.32,47.23,47.25,12118.0,37.0673,37.0673,36.9968,37.0125,12118.0
2017-03-21 12:15:00,47.27,47.29,47.21,47.27,17174.0,37.0281,37.0438,36.9811,37.0281,17174.0
2017-03-21 12:20:00,47.27,47.31,47.21,47.27,24363.0,37.0281,37.0595,36.9811,37.0281,24363.0
2017-03-21 12:25:00,47.26,47.28,47.23,47.26,21798.0,37.0203,37.036,36.9968,37.0203,21798.0
2017-03-21 12:30:00,47.27,47.27,47.19,47.26,26042.0,37.0281,37.0281,36.9655,37.0203,26042.0
2017-03-21 12:35:00,47.26,47.32,47.24,47.31,28044.0,37.0203,37.0673,37.0046,37.0595,28044.0
2017-03-21 12:40:00,47.32,47.32,47.21,47.29,33716.0,37.0673,37.0673,36.9811,37.0438,33716.0
2017-03-21 12:45:00,47.28,47.28,47.06,47.21,60021.0,37.036,37.036,36.8636,36.9811,60021.0
2017-03-21 12:50:00,47.18,47.26,47.18,47.24,15877.0,36.9576,37.0203,36.9576,37.0046,15877.0
2017-03-21 12:55:00,47.25,47.31,47.23,47.3,20404.0,37.0125,37.0595,36.9968,37.0516,20404.0
2017-03-21 13:00:00,47.3,47.33,47.24,47.24,22417.0,37.0516,37.0751,37.0046,37.0046,22417.0
2017-03-21 13:05:00,47.24,47.27,47.19,47.24,22301.0,37.0046,37.0281,36.9655,37.0046,22301.0
2017-03-21 13:10:00,47.25,47.28,47.23,47.25,33457.0,37.0125,37.036,36.9968,37.0125,33457.0
2017-03-21 13:15:00,47.25,47.35,47.24,47.32,32217.0,37.0125,37.0908,37.0046,37.0673,32217.0
2017-03-21 13:20:00,47.32,47.32,47.24,47.29,16833.0,37.0673,37.0673,37.0046,37.0438,16833.0
2017-03-21 13:25:00,47.29,47.36,47.28,47.35,21369.0,37.0438,37.0986,37.036,37.0908,21369.0
2017-03-21 13:30:00,47.36,47.46,47.36,47.44,24650.0,37.0986,37.177,37.0986,37.1613,24650.0
2017-03-21 13:35:00,47.43,47.44,47.27,47.38,20889.0,37.1535,37.1613,37.0281,37.1143,20889.0
2017-03-21 13:40:00,47.36,47.41,47.29,47.29,11804.0,37.0986,37.1378,37.0438,37.0438,11804.0
2017-03-21 13:45:00,47.28,47.37,47.28,47.36,14108.0,37.036,37.1065,37.036,37.0986,14108.0
2017-03-21 13:50:00,47.36,47.36,47.24,47.25,14918.0,37.0986,37.0986,37.0046,37.0125,14918.0
2017-03-21 13:55:00,47.26,47.31,47.24,47.26,19293.0,37.0203,37.0595,37.0046,37.0203,19293.0
2017-03-21 14:00:00,47.26,47.33,47.25,47.25,12972.0,37.0203,37.0751,37.0125,37.0125,12972.0
2017-03-21 14:05:00,47.24,47.33,47.2,47.31,39297.0,37.0046,37.0751,36.9733,37.0595,39297.0
2017-03-21 14:10:00,47.31,47.38,47.3,47.35,25612.0,37.0595,37.1143,37.0516,37.0908,25612.0
2017-03-21 14:15:00,47.35,47.5,47.35,47.5,28883.0,37.0908,37.2083,37.0908,37.2083,28883.0
2017-03-21 14:20:00,47.49,47.5,47.41,47.48,18325.0,37.2005,37.2083,37.1378,37.1926,18325.0
2017-03-21 14:25:00,47.47,47.55,47.45,47.55,19002.0,37.1848,37.2475,37.1691,37.2475,19002.0
2017-03-21 14:30:00,47.55,47.67,47.53,47.65,20940.0,37.2475,37.3415,37.2318,37.3258,20940.0
2017-03-21 14:35:00,47.67,47.69,47.59,47.61,19726.0,37.3415,37.3571,37.2788,37.2945,19726.0
2017-03-21 14:40:00,47.59,47.66,47.58,47.65,23544.0,37.2788,37.3336,37.271,37.3258,23544.0
2017-03-21 14:45:00,47.64,47.64,47.56,47.64,21131.0,37.318,37.318,37.2553,37.318,21131.0
2017-03-21 14:50:00,47.64,47.65,47.56,47.64,18864.0,37.318,37.3258,37.2553,37.318,18864.0
2017-03-21 14:55:00,47.65,47.69,47.63,47.68,23782.0,37.3258,37.3571,37.3101,37.3493,23782.0
2017-03-21 15:00:00,47.67,47.69,47.64,47.66,19256.0,37.3415,37.3571,37.318,37.3336,19256.0
2017-03-21 15:05:00,47.65,47.69,47.62,47.62,76168.0,37.3258,37.3571,37.3023,37.3023,76168.0
2017-03-21 15:10:00,47.62,47.66,47.52,47.54,24833.0,37.3023,37.3336,37.224,37.2396,24833.0
2017-03-21 15:15:00,47.54,47.61,47.54,47.6,27357.0,37.2396,37.2945,37.2396,37.2866,27357.0
2017-03-21 15:20:00,47.61,47.62,47.56,47.59,21438.0,37.2945,37.3023,37.2553,37.2788,21438.0
2017-03-21 15:25:00,47.6,47.67,47.6,47.66,19188.0,37.2866,37.3415,37.2866,37.3336,19188.0
2017-03-21 15:30:00,47.66,47.66,47.51,47.52,44142.0,37.3336,37.3336,37.2161,37.224,44142.0
2017-03-21 15:35:00,47.53,47.53,47.47,47.47,30894.0,37.2318,37.2318,37.1848,37.1848,30894.0
2017-03-21 15:40:00,47.47,47.49,47.41,47.41,38923.0,37.1848,37.2005,37.1378,37.1378,38923.0
2017-03-21 15:45:00,47.41,47.42,47.31,47.31,69586.0,37.1378,37.1456,37.0595,37.0595,69586.0
2017-03-21 15:50:00,47.32,47.34,47.26,47.34,81145.0,37.0673,37.083,37.0203,37.083,81145.0
2017-03-21 15:55:00,47.34,47.37,47.29,47.32,112327.0,37.083,37.1065,37.0438,37.0673,112327.0
2017-03-22 09:30:00,47.17,47.17,46.48,46.69,66151.0,36.9498,36.9498,36.4093,36.5738,66151.0
2017-03-22 09:35:00,46.63,46.78,46.53,46.73,35150.0,36.5268,36.6443,36.4485,36.6051,35150.0
2017-03-22 09:40:00,46.74,46.83,46.67,46.74,11565.0,36.613,36.6835,36.5581,36.613,11565.0
2017-03-22 09:45:00,46.76,46.98,46.67,46.87,32489.0,36.6286,36.801,36.5581,36.7148,32489.0
2017-03-22 09:50:00,46.89,47.07,46.88,46.96,53743.0,36.7305,36.8715,36.7226,36.7853,53743.0
2017-03-22 09:55:00,46.99,47.03,46.81,46.87,23946.0,36.8088,36.8401,36.6678,36.7148,23946.0
2017-03-22 10:00:00,46.87,47.03,46.82,46.91,32482.0,36.7148,36.8401,36.6756,36.7461,32482.0
2017-03-22 10:05:00,46.92,46.94,46.82,46.85,27324.0,36.754,36.7696,36.6756,36.6991,27324.0
2017-03-22 10:10:00,46.86,46.89,46.79,46.81,18492.0,36.707,36.7305,36.6521,36.6678,18492.0
2017-03-22 10:15:00,46.8,46.95,46.77,46.87,23423.0,36.66,36.7775,36.6365,36.7148,23423.0
2017-03-22 10:20:00,46.87,46.93,46.84,46.87,15842.0,36.7148,36.7618,36.6913,36.7148,15842.0
2017-03-22 10:25:00,46.89,46.99,46.84,46.99,19755.0,36.7305,36.8088,36.6913,36.8088,19755.0
2017-03-22 10:30:00,46.99,47.06,46.92,47.06,19677.0,36.8088,36.8636,36.754,36.8636,19677.0
2017-03-22 10:35:00,47.04,47.24,47.04,47.23,14222.0,36.848,37.0046,36.848,36.9968,14222.0
2017-03-22 10:40:00,47.22,47.3,47.09,47.09,15015.0,36.989,37.0516,36.8871,36.8871,15015.0
2017-03-22 10:45:00,47.07,47.12,47.0,47.01,31851.0,36.8715,36.9106,36.8166,36.8245,31851.0
2017-03-22 10:50:00,47.01,47.06,46.96,47.02,15731.0,36.8245,36.8636,36.7853,36.8323,15731.0
2017-03-22 10:55:00,47.01,47.19,47.0,47.17,26170.0,36.8245,36.9655,36.8166,36.9498,26170.0
2017-03-22 11:00:00,47.15,47.16,47.05,47.08,22903.0,36.9341,36.942,36.8558,36.8793,22903.0
2017-03-22 11:05:00,47.09,47.16,47.06,47.11,19251.0,36.8871,36.942,36.8636,36.9028,19251.0
2017-03-22 11:10:00,47.12,47.16,47.04,47.08,19455.0,36.9106,36.942,36.848,36.8793,19455.0
2017-03-22 11:15:00,47.08,47.27,47.08,47.25,19808.0,36.8793,37.0281,36.8793,37.0125,19808.0
2017-03-22 11:20:00,47.23,47.44,47.22,47.42,13999.0,36.9968,37.1613,36.989,37.1456,13999.0
2017-03-22 11:25:00,47.41,47.42,47.17,47.21,15139.0,37.1378,37.1456,36.9498,36.9811,15139.0
2017-03-22 11:30:00,47.22,47.26,47.14,47.17,13144.0,36.989,37.0203,36.9263,36.9498,13144.0
2017-03-22 11:35:00,47.15,47.33,47.13,47.29,9471.0,36.9341,37.0751,36.9185,37.0438,9471.0
2017-03-22 11:40:00,47.31,47.33,47.25,47.29,8605.0,37.0595,37.0751,37.0125,37.0438,8605.0
2017-03-22 11:45:00,47.27,47.39,47.27,47.35,18919.0,37.0281,37.1221,37.0281,37.0908,18919.0
2017-03-22 11:50:00,47.34,47.35,47.16,47.21,17417.0,37.083,37.0908,36.942,36.9811,17417.0
2017-03-22 11:55:00,47.21,47.31,47.2,47.3,14741.0,36.9811,37.0595,36.9733,37.0516,14741.0
2017-03-22 12:00:00,47.29,47.3,47.22,47.29,9805.0,37.0438,37.0516,36.989,37.0438,9805.0
2017-03-22 12:05:00,47.3,47.32,47.23,47.31,15555.0,37.0516,37.0673,36.9968,37.0595,15555.0
2017-03-22 12:10:00,47.31,47.31,47.23,47.23,13573.0,37.0595,37.0595,36.9968,36.9968,13573.0
2017-03-22 12:15:00,47.24,47.25,47.08,47.08,9545.0,37.0046,37.0125,36.8793,36.8793,9545.0
2017-03-22 12:20:00,47.08,47.2,47.07,47.19,16774.0,36.8793,36.9733,36.8715,36.9655,16774.0
2017-03-22 12:25:00,47.2,47.21,47.17,47.19,11047.0,36.9733,36.9811,36.9498,36.9655,11047.0
2017-03-22 12:30:00,47.19,47.26,47.18,47.24,13785.0,36.9655,37.0203,36.9576,37.0046,13785.0
2017-03-22 12:35:00,47.25,47.26,47.23,47.24,8939.0,37.0125,37.0203,36.9968,37.0046,8939.0
2017-03-22 12:40:00,47.23,47.28,47.22,47.22,6046.0,36.9968,37.036,36.989,36.989,6046.0
2017-03-22 12:45:00,47.24,47.28,47.19,47.19,10277.0,37.0046,37.036,36.9655,36.9655,10277.0
2017-03-22 12:50:00,47.2,47.25,47.18,47.25,43117.0,36.9733,37.0125,36.9576,37.0125,43117.0
2017-03-22 12:55:00,47.24,47.28,47.23,47.27,13026.0,37.0046,37.036,36.9968,37.0281,13026.0
2017-03-22 13:00:00,47.27,47.27,47.12,47.16,16668.0,37.0281,37.0281,36.9106,36.942,16668.0
2017-03-22 13:05:00,47.16,47.21,47.15,47.16,23259.0,36.942,36.9811,36.9341,36.942,23259.0
2017-03-22 13:10:00,47.15,47.19,47.11,47.14,14508.0,36.9341,36.9655,36.9028,36.9263,14508.0
2017-03-22 13:15:00,47.12,47.24,47.11,47.2,19235.0,36.9106,37.0046,36.9028,36.9733,19235.0
2017-03-22 13:20:00,47.2,47.31,47.2,47.26,11543.0,36.9733,37.0595,36.9733,37.0203,11543.0
2017-03-22 13:25:00,47.26,47.26,47.18,47.21,9360.0,37.0203,37.0203,36.9576,36.9811,9360.0
2017-03-22 13:30:00,47.19,47.28,47.18,47.24,14304.0,36.9655,37.036,36.9576,37.0046,14304.0
2017-03-22 13:35:00,47.27,47.35,47.23,47.35,11208.0,37.0281,37.0908,36.9968,37.0908,11208.0
2017-03-22 13:40:00,47.34,47.35,47.27,47.28,1400.0,37.083,37.0908,37.0281,37.036,1400.0
2017-03-22 13:45:00,47.25,47.27,47.18,47.21,8171.0,37.0125,37.0281,36.9576,36.9811,8171.0
2017-03-22 13:50:00,47.22,47.3,47.19,47.26,14348.0,36.989,37.0516,36.9655,37.0203,14348.0
2017-03-22 13:55:00,47.22,47.26,47.19,47.23,8426.0,36.989,37.0203,36.9655,36.9968,8426.0
2017-03-22 14:00:00,47.2,47.34,47.2,47.32,11150.0,36.9733,37.083,36.9733,37.0673,11150.0
2017-03-22 14:05:00,47.3,47.32,47.26,47.31,5555.0,37.0516,37.0673,37.0203,37.0595,5555.0
2017-03-22 14:10:00,47.32,47.34,47.31,47.34,9500.0,37.0673,37.083,37.0595,37.083,9500.0
2017-03-22 14:15:00,47.34,47.35,47.28,47.28,28874.0,37.083,37.0908,37.036,37.036,28874.0
2017-03-22 14:20:00,47.28,47.31,47.23,47.27,23609.0,37.036,37.0595,36.9968,37.0281,23609.0
2017-03-22 14:25:00,47.28,47.28,47.19,47.22,7570.0,37.036,37.036,36.9655,36.989,7570.0
2017-03-22 14:30:00,47.23,47.29,47.23,47.27,10499.0,36.9968,37.0438,36.9968,37.0281,10499.0
2017-03-22 14:35:00,47.26,47.35,47.24,47.33,13371.0,37.0203,37.0908,37.0046,37.0751,13371.0
2017-03-22 14:40:00,47.32,47.33,47.29,47.33,17705.0,37.0673,37.0751,37.0438,37.0751,17705.0
2017-03-22 14:45:00,47.34,47.34,47.27,47.31,11777.0,37.083,37.083,37.0281,37.0595,11777.0
2017-03-22 14:50:00,47.31,47.37,47.31,47.36,14198.0,37.0595,37.1065,37.0595,37.0986,14198.0
2017-03-22 14:55:00,47.33,47.33,47.24,47.31,9936.0,37.0751,37.0751,37.0046,37.0595,9936.0
2017-03-22 15:00:00,47.3,47.34,47.28,47.28,16858.0,37.0516,37.083,37.036,37.036,16858.0
2017-03-22 15:05:00,47.28,47.34,47.28,47.31,18323.0,37.036,37.083,37.036,37.0595,18323.0
2017-03-22 15:10:00,47.3,47.41,47.28,47.4,21584.0,37.0516,37.1378,37.036,37.13,21584.0
2017-03-22 15:15:00,47.42,47.5,47.38,47.48,22403.0,37.1456,37.2083,37.1143,37.1926,22403.0
2017-03-22 15:20:00,47.49,47.64,47.48,47.64,21918.0,37.2005,37.318,37.1926,37.318,21918.0
2017-03-22 15:25:00,47.64,47.65,47.46,47.48,38104.0,37.318,37.3258,37.177,37.1926,38104.0
2017-03-22 15:30:00,47.48,47.5,47.42,47.44,24068.0,37.1926,37.2083,37.1456,37.1613,24068.0
2017-03-22 15:35:00,47.43,47.53,47.4,47.52,41087.0,37.1535,37.2318,37.13,37.224,41087.0
2017-03-22 15:40:00,47.53,47.59,47.48,47.51,47784.0,37.2318,37.2788,37.1926,37.2161,47784.0
2017-03-22 15:45:00,47.5,47.64,47.5,47.64,50150.0,37.2083,37.318,37.2083,37.318,50150.0
2017-03-22 15:50:00,47.63,47.67,47.61,47.63,89384.0,37.3101,37.3415,37.2945,37.3101,89384.0
2017-03-22 15:55:00,47.63,47.68,47.58,47.61,191426.0,37.3101,37.3493,37.271,37.2945,191426.0
2017-03-23 09:30:00,47.72,47.73,47.32,47.42,20993.0,37.3806,37.3885,37.0673,37.1456,20993.0
2017-03-23 09:35:00,47.37,47.8,47.37,47.6,20113.0,37.1065,37.4433,37.1065,37.2866,20113.0
2017-03-23 09:40:00,47.66,48.0,47.63,47.86,27684.0,37.3336,37.6,37.3101,37.4903,27684.0
2017-03-23 09:45:00,47.86,47.91,47.63,47.71,19747.0,37.4903,37.5295,37.3101,37.3728,19747.0
2017-03-23 09:50:00,47.69,47.72,47.5,47.5,19981.0,37.3571,37.3806,37.2083,37.2083,19981.0
2017-03-23 09:55:00,47.5,47.52,47.39,47.48,13420.0,37.2083,37.224,37.1221,37.1926,13420.0
2017-03-23 10:00:00,47.48,47.66,47.41,47.41,13158.0,37.1926,37.3336,37.1378,37.1378,13158.0
2017-03-23 10:05:00,47.4,47.4,47.25,47.3,16674.0,37.13,37.13,37.0125,37.0516,16674.0
2017-03-23 10:10:00,47.28,47.34,47.23,47.34,21536.0,37.036,37.083,36.9968,37.083,21536.0
2017-03-23 10:15:00,47.32,47.34,47.16,47.17,69027.0,37.0673,37.083,36.942,36.9498,69027.0
2017-03-23 10:20:00,47.18,47.3,47.17,47.22,25702.0,36.9576,37.0516,36.9498,36.989,25702.0
2017-03-23 10:25:00,47.23,47.25,47.14,47.16,14951.0,36.9968,37.0125,36.9263,36.942,14951.0
2017-03-23 10:30:00,47.16,47.46,47.16,47.42,24526.0,36.942,37.177,36.942,37.1456,24526.0
2017-03-23 10:35:00,47.41,47.49,47.39,47.39,15055.0,37.1378,37.2005,37.1221,37.1221,15055.0
2017-03-23 10:40:00,47.39,47.42,47.3,47.3,19833.0,37.1221,37.1456,37.0516,37.0516,19833.0
2017-03-23 10:45:00,47.31,47.35,47.3,47.33,17062.0,37.0595,37.0908,37.0516,37.0751,17062.0
2017-03-23 10:50:00,47.34,47.49,47.34,47.49,20384.0,37.083,37.2005,37.083,37.2005,20384.0
2017-03-23 10:55:00,47.5,47.57,47.47,47.48,13581.0,37.2083,37.2631,37.1848,37.1926,13581.0
2017-03-23 11:00:00,47.49,47.61,47.47,47.61,26203.0,37.2005,37.2945,37.1848,37.2945,26203.0
2017-03-23 11:05:00,47.61,47.62,47.53,47.62,23172.0,37.2945,37.3023,37.2318,37.3023,23172.0
2017-03-23 11:10:00,47.63,47.66,47.51,47.59,18982.0,37.3101,37.3336,37.2161,37.2788,18982.0
2017-03-23 11:15:00,47.61,47.64,47.52,47.52,16195.0,37.2945,37.318,37.224,37.224,16195.0
2017-03-23 11:20:00,47.52,47.55,47.47,47.54,21617.0,37.224,37.2475,37.1848,37.2396,21617.0
2017-03-23 11:25:00,47.55,47.68,47.54,47.63,12563.0,37.2475,37.3493,37.2396,37.3101,12563.0
2017-03-23 11:30:00,47.63,47.63,47.48,47.48,13290.0,37.3101,37.3101,37.1926,37.1926,13290.0
2017-03-23 11:35:00,47.47,47.48,47.4,47.47,43414.0,37.1848,37.1926,37.13,37.1848,43414.0
2017-03-23 11:40:00,47.45,47.53,47.39,47.5,41543.0,37.1691,37.2318,37.1221,37.2083,41543.0
2017-03-23 11:45:00,47.46,47.49,47.35,47.38,15131.0,37.177,37.2005,37.0908,37.1143,15131.0
2017-03-23 11:50:00,47.38,47.44,47.35,47.35,11929.0,37.1143,37.1613,37.0908,37.0908,11929.0
2017-03-23 11:55:00,47.35,47.39,47.28,47.3,14247.0,37.0908,37.1221,37.036,37.0516,14247.0
2017-03-23 12:00:00,47.31,47.44,47.31,47.39,9573.0,37.0595,37.1613,37.0595,37.1221,9573.0
2017-03-23 12:05:00,47.39,47.54,47.37,47.39,16900.0,37.1221,37.2396,37.1065,37.1221,16900.0
2017-03-23 12:10:00,47.39,47.42,47.38,47.38,9771.0,37.1221,37.1456,37.1143,37.1143,9771.0
2017-03-23 12:15:00,47.38,47.45,47.38,47.43,13600.0,37.1143,37.1691,37.1143,37.1535,13600.0
2017-03-23 12:20:00,47.43,47.46,47.36,47.36,18000.0,37.1535,37.177,37.0986,37.0986,18000.0
2017-03-23 12:25:00,47.36,47.36,47.26,47.32,15675.0,37.0986,37.0986,37.0203,37.0673,15675.0
2017-03-23 12:30:00,47.32,47.42,47.32,47.34,19167.0,37.0673,37.1456,37.0673,37.083,19167.0
2017-03-23 12:35:00,47.34,47.37,47.3,47.31,44317.0,37.083,37.1065,37.0516,37.0595,44317.0
2017-03-23 12:40:00,47.31,47.36,47.27,47.3,24167.0,37.0595,37.0986,37.0281,37.0516,24167.0
2017-03-23 12:45:00,47.29,47.33,47.26,47.28,16516.0,37.0438,37.0751,37.0203,37.036,16516.0
2017-03-23 12:50:00,47.29,47.33,47.29,47.32,38217.0,37.0438,37.0751,37.0438,37.0673,38217.0
2017-03-23 12:55:00,47.32,47.36,47.28,47.29,22468.0,37.0673,37.0986,37.036,37.0438,22468.0
2017-03-23 13:00:00,47.29,47.32,47.22,47.25,37497.0,37.0438,37.0673,36.989,37.0125,37497.0
2017-03-23 13:05:00,47.25,47.34,47.24,47.25,22349.0,37.0125,37.083,37.0046,37.0125,22349.0
2017-03-23 13:10:00,47.23,47.32,47.2,47.21,17150.0,36.9968,37.0673,36.9733,36.9811,17150.0
2017-03-23 13:15:00,47.22,47.35,47.14,47.34,27758.0,36.989,37.0908,36.9263,37.083,27758.0
2017-03-23 13:20:00,47.34,47.43,47.31,47.4,27491.0,37.083,37.1535,37.0595,37.13,27491.0
2017-03-23 13:25:00,47.4,47.5,47.35,47.38,43605.0,37.13,37.2083,37.0908,37.1143,43605.0
2017-03-23 13:30:00,47.38,47.47,47.38,47.45,17364.0,37.1143,37.1848,37.1143,37.1691,17364.0
2017-03-23 13:35:00,47.43,47.49,47.4,47.4,15935.0,37.1535,37.2005,37.13,37.13,15935.0
2017-03-23 13:40:00,47.4,47.45,47.34,47.44,14994.0,37.13,37.1691,37.083,37.1613,14994.0
2017-03-23 13:45:00,47.44,47.51,47.4,47.49,10328.0,37.1613,37.2161,37.13,37.2005,10328.0
2017-03-23 13:50:00,47.5,47.51,47.46,47.48,16635.0,37.2083,37.2161,37.177,37.1926,16635.0
2017-03-23 13:55:00,47.47,47.5,47.43,47.48,18367.0,37.1848,37.2083,37.1535,37.1926,18367.0
2017-03-23 14:00:00,47.48,47.48,47.38,47.4,21912.0,37.1926,37.1926,37.1143,37.13,21912.0
2017-03-23 14:05:00,47.42,47.45,47.38,47.43,11161.0,37.1456,37.1691,37.1143,37.1535,11161.0
2017-03-23 14:10:00,47.43,47.43,47.36,47.4,8523.0,37.1535,37.1535,37.0986,37.13,8523.0
2017-03-23 14:15:00,47.4,47.41,47.35,47.35,11416.0,37.13,37.1378,37.0908,37.0908,11416.0
2017-03-23 14:20:00,47.35,47.41,47.35,47.4,23948.0,37.0908,37.1378,37.0908,37.13,23948.0
2017-03-23 14:25:00,47.4,47.52,47.4,47.51,22726.0,37.13,37.224,37.13,37.2161,22726.0
2017-03-23 14:30:00,47.52,47.54,47.43,47.47,33873.0,37.224,37.2396,37.1535,37.1848,33873.0
2017-03-23 14:35:00,47.47,47.53,47.46,47.52,39317.0,37.1848,37.2318,37.177,37.224,39317.0
2017-03-23 14:40:00,47.53,47.57,47.5,47.55,13289.0,37.2318,37.2631,37.2083,37.2475,13289.0
2017-03-23 14:45:00,47.57,47.57,47.48,47.53,17291.0,37.2631,37.2631,37.1926,37.2318,17291.0
2017-03-23 14:50:00,47.52,47.57,47.51,47.55,16497.0,37.224,37.2631,37.2161,37.2475,16497.0
2017-03-23 14:55:00,47.54,47.57,47.49,47.49,24451.0,37.2396,37.2631,37.2005,37.2005,24451.0
2017-03-23 15:00:00,47.49,47.5,47.43,47.47,19230.0,37.2005,37.2083,37.1535,37.1848,19230.0
2017-03-23 15:05:00,47.47,47.47,47.43,47.44,9338.0,37.1848,37.1848,37.1535,37.1613,9338.0
2017-03-23 15:10:00,47.44,47.49,47.38,47.4,21399.0,37.1613,37.2005,37.1143,37.13,21399.0
2017-03-23 15:15:00,47.4,47.42,47.3,47.31,35396.0,37.13,37.1456,37.0516,37.0595,35396.0
2017-03-23 15:20:00,47.31,47.38,47.31,47.36,18068.0,37.0595,37.1143,37.0595,37.0986,18068.0
2017-03-23 15:25:00,47.38,47.38,47.3,47.34,20309.0,37.1143,37.1143,37.0516,37.083,20309.0
2017-03-23 15:30:00,47.34,47.37,47.19,47.27,32512.0,37.083,37.1065,36.9655,37.0281,32512.0
2017-03-23 15:35:00,47.28,47.4,47.27,47.39,41959.0,37.036,37.13,37.0281,37.1221,41959.0
2017-03-23 15:40:00,47.39,47.42,47.33,47.34,38451.0,37.1221,37.1456,37.0751,37.083,38451.0
2017-03-23 15:45:00,47.35,47.45,47.34,47.44,63411.0,37.0908,37.1691,37.083,37.1613,63411.0
2017-03-23 15:50:00,47.43,47.44,47.33,47.34,100236.0,37.1535,37.1613,37.0751,37.083,100236.0
2017-03-23 15:55:00,47.34,47.42,47.3,47.39,184148.0,37.083,37.1456,37.0516,37.1221,184148.0
2017-03-24 09:30:00,47.21,47.38,46.87,47.13,27502.0,36.9811,37.1143,36.7148,36.9185,27502.0
2017-03-24 09:35:00,47.13,47.44,46.84,47.15,10605.0,36.9185,37.1613,36.6913,36.9341,10605.0
2017-03-24 09:40:00,47.14,47.2,47.06,47.18,14421.0,36.9263,36.9733,36.8636,36.9576,14421.0
2017-03-24 09:45:00,47.17,47.18,47.03,47.03,18809.0,36.9498,36.9576,36.8401,36.8401,18809.0
2017-03-24 09:50:00,47.01,47.04,46.94,46.96,23618.0,36.8245,36.848,36.7696,36.7853,23618.0
2017-03-24 09:55:00,46.96,46.97,46.82,46.82,14960.0,36.7853,36.7931,36.6756,36.6756,14960.0
2017-03-24 10:00:00,46.84,46.94,46.79,46.89,19284.0,36.6913,36.7696,36.6521,36.7305,19284.0
2017-03-24 10:05:00,46.86,46.98,46.84,46.95,9444.0,36.707,36.801,36.6913,36.7775,9444.0
2017-03-24 10:10:00,46.93,47.08,46.92,47.05,19110.0,36.7618,36.8793,36.754,36.8558,19110.0
2017-03-24 10:15:00,47.04,47.25,46.99,47.16,34575.0,36.848,37.0125,36.8088,36.942,34575.0
2017-03-24 10:20:00,47.14,47.16,46.95,46.96,9910.0,36.9263,36.942,36.7775,36.7853,9910.0
2017-03-24 10:25:00,46.96,47.18,46.95,47.18,17755.0,36.7853,36.9576,36.7775,36.9576,17755.0
2017-03-24 10:30:00,47.16,47.16,46.99,46.99,14242.0,36.942,36.942,36.8088,36.8088,14242.0
2017-03-24 10:35:00,47.0,47.02,46.95,46.98,8413.0,36.8166,36.8323,36.7775,36.801,8413.0
2017-03-24 10:40:00,46.97,47.08,46.93,47.08,19901.0,36.7931,36.8793,36.7618,36.8793,19901.0
2017-03-24 10:45:00,47.08,47.08,46.97,47.04,9205.0,36.8793,36.8793,36.7931,36.848,9205.0
2017-03-24 10:50:00,47.06,47.08,47.0,47.06,11410.0,36.8636,36.8793,36.8166,36.8636,11410.0
2017-03-24 10:55:00,47.06,47.07,46.98,47.02,13700.0,36.8636,36.8715,36.801,36.8323,13700.0
2017-03-24 11:00:00,47.03,47.05,46.97,47.01,18673.0,36.8401,36.8558,36.7931,36.8245,18673.0
2017-03-24 11:05:00,47.03,47.04,46.96,47.01,15927.0,36.8401,36.848,36.7853,36.8245,15927.0
2017-03-24 11:10:00,47.01,47.02,46.95,47.0,17116.0,36.8245,36.8323,36.7775,36.8166,17116.0
2017-03-24 11:15:00,47.0,47.01,46.93,46.96,20006.0,36.8166,36.8245,36.7618,36.7853,20006.0
2017-03-24 11:20:00,46.96,47.01,46.95,46.98,11305.0,36.7853,36.8245,36.7775,36.801,11305.0
2017-03-24 11:25:00,46.98,47.02,46.93,47.01,12753.0,36.801,36.8323,36.7618,36.8245,12753.0
2017-03-24 11:30:00,47.03,47.18,47.02,47.18,11200.0,36.8401,36.9576,36.8323,36.9576,11200.0
2017-03-24 11:35:00,47.17,47.19,47.03,47.09,12441.0,36.9498,36.9655,36.8401,36.8871,12441.0
2017-03-24 11:40:00,47.1,47.1,47.02,47.03,7829.0,36.895,36.895,36.8323,36.8401,7829.0
2017-03-24 11:45:00,47.01,47.07,47.0,47.03,10300.0,36.8245,36.8715,36.8166,36.8401,10300.0
2017-03-24 11:50:00,47.03,47.09,46.99,47.02,10721.0,36.8401,36.8871,36.8088,36.8323,10721.0
2017-03-24 11:55:00,47.02,47.17,47.01,47.12,9927.0,36.8323,36.9498,36.8245,36.9106,9927.0
2017-03-24 12:00:00,47.13,47.15,47.05,47.13,6611.0,36.9185,36.9341,36.8558,36.9185,6611.0
2017-03-24 12:05:00,47.14,47.21,47.12,47.13,9563.0,36.9263,36.9811,36.9106,36.9185,9563.0
2017-03-24 12:10:00,47.16,47.19,46.99,47.04,20929.0,36.942,36.9655,36.8088,36.848,20929.0
2017-03-24 12:15:00,47.04,47.09,46.99,46.99,10998.0,36.848,36.8871,36.8088,36.8088,10998.0
2017-03-24 12:20:00,46.98,47.07,46.98,47.07,18004.0,36.801,36.8715,36.801,36.8715,18004.0
2017-03-24 12:25:00,47.05,47.07,46.98,47.06,14726.0,36.8558,36.8715,36.801,36.8636,14726.0
2017-03-24 12:30:00,47.08,47.1,46.98,47.01,8163.0,36.8793,36.895,36.801,36.8245,8163.0
2017-03-24 12:35:00,46.98,47.09,46.98,47.09,8733.0,36.801,36.8871,36.801,36.8871,8733.0
2017-03-24 12:40:00,47.06,47.09,47.01,47.05,7493.0,36.8636,36.8871,36.8245,36.8558,7493.0
2017-03-24 12:45:00,47.05,47.07,46.99,47.06,13189.0,36.8558,36.8715,36.8088,36.8636,13189.0
2017-03-24 12:50:00,47.05,47.07,46.96,47.02,16575.0,36.8558,36.8715,36.7853,36.8323,16575.0
2017-03-24 12:55:00,47.0,47.04,46.96,47.04,6674.0,36.8166,36.848,36.7853,36.848,6674.0
2017-03-24 13:00:00,47.01,47.04,46.97,47.01,7900.0,36.8245,36.848,36.7931,36.8245,7900.0
2017-03-24 13:05:00,47.0,47.07,46.98,47.07,22688.0,36.8166,36.8715,36.801,36.8715,22688.0
2017-03-24 13:10:00,47.08,47.17,47.07,47.17,15563.0,36.8793,36.9498,36.8715,36.9498,15563.0
2017-03-24 13:15:00,47.16,47.23,47.09,47.14,13357.0,36.942,36.9968,36.8871,36.9263,13357.0
2017-03-24 13:20:00,47.09,47.16,47.08,47.12,8341.0,36.8871,36.942,36.8793,36.9106,8341.0
2017-03-24 13:25:00,47.13,47.21,47.13,47.19,8733.0,36.9185,36.9811,36.9185,36.9655,8733.0
2017-03-24 13:30:00,47.2,47.29,47.2,47.26,11414.0,36.9733,37.0438,36.9733,37.0203,11414.0
2017-03-24 13:35:00,47.26,47.3,47.16,47.19,8145.0,37.0203,37.0516,36.942,36.9655,8145.0
2017-03-24 13:40:00,47.19,47.24,47.15,47.15,7304.0,36.9655,37.0046,36.9341,36.9341,7304.0
2017-03-24 13:45:00,47.16,47.23,47.15,47.2,6713.0,36.942,36.9968,36.9341,36.9733,6713.0
2017-03-24 13:50:00,47.16,47.18,47.12,47.14,7494.0,36.942,36.9576,36.9106,36.9263,7494.0
2017-03-24 13:55:00,47.14,47.16,47.06,47.11,11466.0,36.9263,36.942,36.8636,36.9028,11466.0
2017-03-24 14:00:00,47.12,47.17,47.07,47.16,7800.0,36.9106,36.9498,36.8715,36.942,7800.0
2017-03-24 14:05:00,47.17,47.27,47.17,47.18,11602.0,36.9498,37.0281,36.9498,36.9576,11602.0
2017-03-24 14:10:00,47.19,47.26,47.17,47.21,22299.0,36.9655,37.0203,36.9498,36.9811,22299.0
2017-03-24 14:15:00,47.22,47.29,47.21,47.27,20097.0,36.989,37.0438,36.9811,37.0281,20097.0
2017-03-24 14:20:00,47.26,47.28,47.23,47.25,21751.0,37.0203,37.036,36.9968,37.0125,21751.0
2017-03-24 14:25:00,47.26,47.3,47.08,47.09,34236.0,37.0203,37.0516,36.8793,36.8871,34236.0
2017-03-24 14:30:00,47.1,47.21,47.1,47.16,24769.0,36.895,36.9811,36.895,36.942,24769.0
2017-03-24 14:35:00,47.15,47.22,47.1,47.12,24042.0,36.9341,36.989,36.895,36.9106,24042.0
2017-03-24 14:40:00,47.11,47.14,47.07,47.09,23640.0,36.9028,36.9263,36.8715,36.8871,23640.0
2017-03-24 14:45:00,47.06,47.11,46.97,47.02,26054.0,36.8636,36.9028,36.7931,36.8323,26054.0
2017-03-24 14:50:00,47.01,47.06,46.96,47.01,34669.0,36.8245,36.8636,36.7853,36.8245,34669.0
2017-03-24 14:55:00,47.02,47.05,46.95,46.97,42617.0,36.8323,36.8558,36.7775,36.7931,42617.0
2017-03-24 15:00:00,46.97,46.97,46.85,46.89,38296.0,36.7931,36.7931,36.6991,36.7305,38296.0
2017-03-24 15:05:00,46.89,46.9,46.84,46.86,35137.0,36.7305,36.7383,36.6913,36.707,35137.0
2017-03-24 15:10:00,46.86,46.9,46.84,46.9,32139.0,36.707,36.7383,36.6913,36.7383,32139.0
2017-03-24 15:15:00,46.89,46.89,46.78,46.78,38539.0,36.7305,36.7305,36.6443,36.6443,38539.0
2017-03-24 15:20:00,46.79,46.88,46.76,46.87,35816.0,36.6521,36.7226,36.6286,36.7148,35816.0
2017-03-24 15:25:00,46.87,46.97,46.86,46.96,29839.0,36.7148,36.7931,36.707,36.7853,29839.0
2017-03-24 15:30:00,46.95,47.0,46.87,46.99,48270.0,36.7775,36.8166,36.7148,36.8088,48270.0
2017-03-24 15:35:00,46.98,47.11,46.97,47.11,67602.0,36.801,36.9028,36.7931,36.9028,67602.0
2017-03-24 15:40:00,47.12,47.18,47.03,47.07,63620.0,36.9106,36.9576,36.8401,36.8715,63620.0
2017-03-24 15:45:00,47.06,47.08,46.88,46.98,74383.0,36.8636,36.8793,36.7226,36.801,74383.0
2017-03-24 15:50:00,46.97,47.09,46.95,47.02,92328.0,36.7931,36.8871,36.7775,36.8323,92328.0
2017-03-24 15:55:00,47.04,47.1,46.98,46.99,156008.0,36.848,36.895,36.801,36.8088,156008.0
2017-03-27 09:30:00,46.64,46.75,46.52,46.61,31806.0,36.5346,36.6208,36.4406,36.5111,31806.0
2017-03-27 09:35:00,46.68,46.7,46.41,46.55,39547.0,36.566,36.5816,36.3545,36.4641,39547.0
2017-03-27 09:40:00,46.51,46.59,46.37,46.49,16121.0,36.4328,36.4955,36.3231,36.4171,16121.0
2017-03-27 09:45:00,46.52,46.8,46.48,46.7,31956.0,36.4406,36.66,36.4093,36.5816,31956.0
2017-03-27 09:50:00,46.72,46.8,46.65,46.65,17803.0,36.5973,36.66,36.5425,36.5425,17803.0
2017-03-27 09:55:00,46.68,46.75,46.64,46.72,13699.0,36.566,36.6208,36.5346,36.5973,13699.0
2017-03-27 10:00:00,46.75,46.82,46.52,46.59,30605.0,36.6208,36.6756,36.4406,36.4955,30605.0
2017-03-27 10:05:00,46.56,46.64,46.52,46.57,18091.0,36.472,36.5346,36.4406,36.4798,18091.0
2017-03-27 10:10:00,46.55,46.63,46.53,46.54,28698.0,36.4641,36.5268,36.4485,36.4563,28698.0
2017-03-27 10:15:00,46.57,46.65,46.56,46.61,36810.0,36.4798,36.5425,36.472,36.5111,36810.0
2017-03-27 10:20:00,46.63,46.64,46.51,46.64,23781.0,36.5268,36.5346,36.4328,36.5346,23781.0
2017-03-27 10:25:00,46.64,46.74,46.57,46.69,25381.0,36.5346,36.613,36.4798,36.5738,25381.0
2017-03-27 10:30:00,46.69,46.8,46.67,46.71,26434.0,36.5738,36.66,36.5581,36.5895,26434.0
2017-03-27 10:35:00,46.71,46.83,46.69,46.69,32645.0,36.5895,36.6835,36.5738,36.5738,32645.0
2017-03-27 10:40:00,46.69,46.82,46.68,46.82,19173.0,36.5738,36.6756,36.566,36.6756,19173.0
2017-03-27 10:45:00,46.8,46.84,46.77,46.77,14731.0,36.66,36.6913,36.6365,36.6365,14731.0
2017-03-27 10:50:00,46.78,46.83,46.74,46.75,17782.0,36.6443,36.6835,36.613,36.6208,17782.0
2017-03-27 10:55:00,46.77,46.83,46.73,46.81,18139.0,36.6365,36.6835,36.6051,36.6678,18139.0
2017-03-27 11:00:00,46.81,46.85,46.75,46.76,27726.0,36.6678,36.6991,36.6208,36.6286,27726.0
2017-03-27 11:05:00,46.77,46.79,46.7,46.74,15144.0,36.6365,36.6521,36.5816,36.613,15144.0
2017-03-27 11:10:00,46.75,46.8,46.72,46.73,16468.0,36.6208,36.66,36.5973,36.6051,16468.0
2017-03-27 11:15:00,46.71,46.76,46.68,46.71,17734.0,36.5895,36.6286,36.566,36.5895,17734.0
2017-03-27 11:20:00,46.7,46.93,46.7,46.93,31555.0,36.5816,36.7618,36.5816,36.7618,31555.0
2017-03-27 11:25:00,46.93,46.95,46.86,46.95,22875.0,36.7618,36.7775,36.707,36.7775,22875.0
2017-03-27 11:30:00,46.96,47.01,46.94,46.98,16232.0,36.7853,36.8245,36.7696,36.801,16232.0
2017-03-27 11:35:00,47.01,47.02,46.93,47.0,32473.0,36.8245,36.8323,36.7618,36.8166,32473.0
2017-03-27 11:40:00,47.02,47.11,47.01,47.06,30184.0,36.8323,36.9028,36.8245,36.8636,30184.0
2017-03-27 11:45:00,47.05,47.08,46.97,46.97,13266.0,36.8558,36.8793,36.7931,36.7931,13266.0
2017-03-27 11:50:00,46.95,46.95,46.86,46.87,15250.0,36.7775,36.7775,36.707,36.7148,15250.0
2017-03-27 11:55:00,46.88,46.91,46.84,46.9,10542.0,36.7226,36.7461,36.6913,36.7383,10542.0
2017-03-27 12:00:00,46.89,46.93,46.81,46.89,14594.0,36.7305,36.7618,36.6678,36.7305,14594.0
2017-03-27 12:05:00,46.92,46.97,46.9,46.95,10028.0,36.754,36.7931,36.7383,36.7775,10028.0
2017-03-27 12:10:00,46.95,47.05,46.95,47.01,15601.0,36.7775,36.8558,36.7775,36.8245,15601.0
2017-03-27 12:15:00,47.01,47.07,46.97,47.06,15242.0,36.8245,36.8715,36.7931,36.8636,15242.0
2017-03-27 12:20:00,47.05,47.09,47.03,47.09,17589.0,36.8558,36.8871,36.8401,36.8871,17589.0
2017-03-27 12:25:00,47.07,47.09,47.01,47.05,13269.0,36.8715,36.8871,36.8245,36.8558,13269.0
2017-03-27 12:30:00,47.04,47.05,46.93,46.93,10287.0,36.848,36.8558,36.7618,36.7618,10287.0
2017-03-27 12:35:00,46.94,46.97,46.86,46.86,11377.0,36.7696,36.7931,36.707,36.707,11377.0
2017-03-27 12:40:00,46.87,46.92,46.84,46.87,11590.0,36.7148,36.754,36.6913,36.7148,11590.0
2017-03-27 12:45:00,46.87,46.87,46.81,46.83,10164.0,36.7148,36.7148,36.6678,36.6835,10164.0
2017-03-27 12:50:00,46.82,46.86,46.73,46.73,21185.0,36.6756,36.707,36.6051,36.6051,21185.0
2017-03-27 12:55:00,46.75,46.75,46.69,46.72,20509.0,36.6208,36.6208,36.5738,36.5973,20509.0
2017-03-27 13:00:00,46.7,46.75,46.69,46.7,20500.0,36.5816,36.6208,36.5738,36.5816,20500.0
2017-03-27 13:05:00,46.69,46.72,46.63,46.64,31960.0,36.5738,36.5973,36.5268,36.5346,31960.0
2017-03-27 13:10:00,46.66,46.66,46.51,46.53,38494.0,36.5503,36.5503,36.4328,36.4485,38494.0
2017-03-27 13:15:00,46.53,46.58,46.51,46.52,38118.0,36.4485,36.4876,36.4328,36.4406,38118.0
2017-03-27 13:20:00,46.52,46.62,46.51,46.62,23935.0,36.4406,36.519,36.4328,36.519,23935.0
2017-03-27 13:25:00,46.62,46.66,46.6,46.66,24218.0,36.519,36.5503,36.5033,36.5503,24218.0
2017-03-27 13:30:00,46.67,46.68,46.59,46.61,19956.0,36.5581,36.566,36.4955,36.5111,19956.0
2017-03-27 13:35:00,46.6,46.63,46.52,46.52,16231.0,36.5033,36.5268,36.4406,36.4406,16231.0
2017-03-27 13:40:00,46.52,46.58,46.5,46.54,22134.0,36.4406,36.4876,36.425,36.4563,22134.0
2017-03-27 13:45:00,46.53,46.54,46.51,46.53,14131.0,36.4485,36.4563,36.4328,36.4485,14131.0
2017-03-27 13:50:00,46.53,46.6,46.52,46.6,18384.0,36.4485,36.5033,36.4406,36.5033,18384.0
2017-03-27 13:55:00,46.6,46.63,46.53,46.53,22307.0,36.5033,36.5268,36.4485,36.4485,22307.0
2017-03-27 14:00:00,46.54,46.59,46.54,46.55,30262.0,36.4563,36.4955,36.4563,36.4641,30262.0
2017-03-27 14:05:00,46.56,46.61,46.52,46.55,34700.0,36.472,36.5111,36.4406,36.4641,34700.0
2017-03-27 14:10:00,46.55,46.55,46.43,46.5,28667.0,36.4641,36.4641,36.3701,36.425,28667.0
2017-03-27 14:15:00,46.5,46.52,46.41,46.42,36926.0,36.425,36.4406,36.3545,36.3623,36926.0
2017-03-27 14:20:00,46.42,46.45,46.37,46.45,35665.0,36.3623,36.3858,36.3231,36.3858,35665.0
2017-03-27 14:25:00,46.45,46.45,46.38,46.43,31420.0,36.3858,36.3858,36.331,36.3701,31420.0
2017-03-27 14:30:00,46.42,46.44,46.38,46.4,26587.0,36.3623,36.378,36.331,36.3466,26587.0
2017-03-27 14:35:00,46.39,46.4,46.32,46.32,24038.0,36.3388,36.3466,36.284,36.284,24038.0
2017-03-27 14:40:00,46.31,46.35,46.3,46.35,14600.0,36.2761,36.3075,36.2683,36.3075,14600.0
2017-03-27 14:45:00,46.35,46.42,46.33,46.39,75382.0,36.3075,36.3623,36.2918,36.3388,75382.0
2017-03-27 14:50:00,46.4,46.46,46.34,46.35,42658.0,36.3466,36.3936,36.2996,36.3075,42658.0
2017-03-27 14:55:00,46.35,46.39,46.33,46.38,39110.0,36.3075,36.3388,36.2918,36.331,39110.0
2017-03-27 15:00:00,46.38,46.51,46.37,46.5,39745.0,36.331,36.4328,36.3231,36.425,39745.0
2017-03-27 15:05:00,46.49,46.55,46.42,46.54,35269.0,36.4171,36.4641,36.3623,36.4563,35269.0
2017-03-27 15:10:00,46.54,46.55,46.44,46.47,37593.0,36.4563,36.4641,36.378,36.4015,37593.0
2017-03-27 15:15:00,46.46,46.49,46.42,46.47,37470.0,36.3936,36.4171,36.3623,36.4015,37470.0
2017-03-27 15:20:00,46.46,46.46,46.36,46.37,37197.0,36.3936,36.3936,36.3153,36.3231,37197.0
2017-03-27 15:25:00,46.38,46.47,46.37,46.42,48643.0,36.331,36.4015,36.3231,36.3623,48643.0
2017-03-27 15:30:00,46.42,46.46,46.37,46.45,52789.0,36.3623,36.3936,36.3231,36.3858,52789.0
2017-03-27 15:35:00,46.46,46.52,46.44,46.5,55124.0,36.3936,36.4406,36.378,36.425,55124.0
2017-03-27 15:40:00,46.5,46.52,46.46,46.47,67288.0,36.425,36.4406,36.3936,36.4015,67288.0
2017-03-27 15:45:00,46.47,46.47,46.4,46.4,73072.0,36.4015,36.4015,36.3466,36.3466,73072.0
2017-03-27 15:50:00,46.41,46.46,46.37,46.4,96567.0,36.3545,36.3936,36.3231,36.3466,96567.0
2017-03-27 15:55:00,46.4,46.41,46.31,46.33,233995.0,36.3466,36.3545,36.2761,36.2918,233995.0
2017-03-28 09:30:00,46.39,46.39,46.09,46.28,25171.0,36.3388,36.3388,36.1038,36.2526,25171.0
2017-03-28 09:35:00,46.29,46.32,46.01,46.04,34193.0,36.2605,36.284,36.0411,36.0646,34193.0
2017-03-28 09:40:00,46.04,46.25,46.0,46.22,57196.0,36.0646,36.2291,36.0333,36.2056,57196.0
2017-03-28 09:45:00,46.2,46.35,46.16,46.22,23700.0,36.19,36.3075,36.1586,36.2056,23700.0
2017-03-28 09:50:00,46.22,46.24,46.07,46.16,15276.0,36.2056,36.2213,36.0881,36.1586,15276.0
2017-03-28 09:55:00,46.15,46.16,46.08,46.1,11099.0,36.1508,36.1586,36.096,36.1116,11099.0
2017-03-28 10:00:00,46.13,46.22,46.09,46.2,28735.0,36.1351,36.2056,36.1038,36.19,28735.0
2017-03-28 10:05:00,46.19,46.21,46.07,46.11,134844.0,36.1821,36.1978,36.0881,36.1195,134844.0
2017-03-28 10:10:00,46.1,46.29,46.1,46.23,42836.0,36.1116,36.2605,36.1116,36.2135,42836.0
2017-03-28 10:15:00,46.22,46.38,46.22,46.34,40931.0,36.2056,36.331,36.2056,36.2996,40931.0
2017-03-28 10:20:00,46.32,46.37,46.27,46.28,42425.0,36.284,36.3231,36.2448,36.2526,42425.0
2017-03-28 10:25:00,46.28,46.38,46.25,46.37,53270.0,36.2526,36.331,36.2291,36.3231,53270.0
2017-03-28 10:30:00,46.37,46.37,46.27,46.28,34863.0,36.3231,36.3231,36.2448,36.2526,34863.0
2017-03-28 10:35:00,46.27,46.31,46.17,46.25,38967.0,36.2448,36.2761,36.1665,36.2291,38967.0
2017-03-28 10:40:00,46.25,46.32,46.22,46.3,25300.0,36.2291,36.284,36.2056,36.2683,25300.0
2017-03-28 10:45:00,46.3,46.4,46.29,46.38,29845.0,36.2683,36.3466,36.2605,36.331,29845.0
2017-03-28 10:50:00,46.38,46.51,46.35,46.51,77258.0,36.331,36.4328,36.3075,36.4328,77258.0
2017-03-28 10:55:00,46.51,46.53,46.39,46.45,37248.0,36.4328,36.4485,36.3388,36.3858,37248.0
2017-03-28 11:00:00,46.45,46.47,46.42,46.45,17539.0,36.3858,36.4015,36.3623,36.3858,17539.0
2017-03-28 11:05:00,46.45,46.61,46.44,46.58,21821.0,36.3858,36.5111,36.378,36.4876,21821.0
2017-03-28 11:10:00,46.58,46.61,46.54,46.58,17601.0,36.4876,36.5111,36.4563,36.4876,17601.0
2017-03-28 11:15:00,46.59,46.59,46.55,46.55,10399.0,36.4955,36.4955,36.4641,36.4641,10399.0
2017-03-28 11:20:00,46.54,46.56,46.51,46.56,22439.0,36.4563,36.472,36.4328,36.472,22439.0
2017-03-28 11:25:00,46.57,46.58,46.54,46.55,12450.0,36.4798,36.4876,36.4563,36.4641,12450.0
2017-03-28 11:30:00,46.55,46.62,46.55,46.6,14800.0,36.4641,36.519,36.4641,36.5033,14800.0
2017-03-28 11:35:00,46.6,46.6,46.5,46.51,9091.0,36.5033,36.5033,36.425,36.4328,9091.0
2017-03-28 11:40:00,46.5,46.56,46.46,46.47,23265.0,36.425,36.472,36.3936,36.4015,23265.0
2017-03-28 11:45:00,46.46,46.47,46.43,46.45,26972.0,36.3936,36.4015,36.3701,36.3858,26972.0
2017-03-28 11:50:00,46.45,46.46,46.4,46.4,11510.0,36.3858,36.3936,36.3466,36.3466,11510.0
2017-03-28 11:55:00,46.39,46.45,46.34,46.36,56048.0,36.3388,36.3858,36.2996,36.3153,56048.0
2017-03-28 12:00:00,46.36,46.37,46.3,46.33,58959.0,36.3153,36.3231,36.2683,36.2918,58959.0
2017-03-28 12:05:00,46.34,46.37,46.33,46.35,17524.0,36.2996,36.3231,36.2918,36.3075,17524.0
2017-03-28 12:10:00,46.35,46.37,46.32,46.33,13498.0,36.3075,36.3231,36.284,36.2918,13498.0
2017-03-28 12:15:00,46.33,46.34,46.23,46.24,22574.0,36.2918,36.2996,36.2135,36.2213,22574.0
2017-03-28 12:20:00,46.24,46.32,46.23,46.31,21884.0,36.2213,36.284,36.2135,36.2761,21884.0
2017-03-28 12:25:00,46.32,46.37,46.31,46.34,15574.0,36.284,36.3231,36.2761,36.2996,15574.0
2017-03-28 12:30:00,46.34,46.34,46.24,46.24,9748.0,36.2996,36.2996,36.2213,36.2213,9748.0
2017-03-28 12:35:00,46.24,46.24,46.19,46.2,31590.0,36.2213,36.2213,36.1821,36.19,31590.0
2017-03-28 12:40:00,46.2,46.29,46.19,46.29,32034.0,36.19,36.2605,36.1821,36.2605,32034.0
2017-03-28 12:45:00,46.3,46.3,46.23,46.3,10928.0,36.2683,36.2683,36.2135,36.2683,10928.0
2017-03-28 12:50:00,46.32,46.42,46.32,46.41,25110.0,36.284,36.3623,36.284,36.3545,25110.0
2017-03-28 12:55:00,46.42,46.47,46.4,46.47,10700.0,36.3623,36.4015,36.3466,36.4015,10700.0
2017-03-28 13:00:00,46.48,46.52,46.45,46.48,30734.0,36.4093,36.4406,36.3858,36.4093,30734.0
2017-03-28 13:05:00,46.48,46.53,46.47,46.52,10675.0,36.4093,36.4485,36.4015,36.4406,10675.0
2017-03-28 13:10:00,46.52,46.53,46.46,46.48,13610.0,36.4406,36.4485,36.3936,36.4093,13610.0
2017-03-28 13:15:00,46.48,46.53,46.46,46.53,13076.0,36.4093,36.4485,36.3936,36.4485,13076.0
2017-03-28 13:20:00,46.54,46.6,46.52,46.53,8559.0,36.4563,36.5033,36.4406,36.4485,8559.0
2017-03-28 13:25:00,46.51,46.58,46.49,46.58,14392.0,36.4328,36.4876,36.4171,36.4876,14392.0
2017-03-28 13:30:00,46.58,46.59,46.47,46.47,11997.0,36.4876,36.4955,36.4015,36.4015,11997.0
2017-03-28 13:35:00,46.49,46.51,46.46,46.47,12397.0,36.4171,36.4328,36.3936,36.4015,12397.0
2017-03-28 13:40:00,46.48,46.54,46.47,46.54,8356.0,36.4093,36.4563,36.4015,36.4563,8356.0
2017-03-28 13:45:00,46.54,46.54,46.5,46.52,10234.0,36.4563,36.4563,36.425,36.4406,10234.0
2017-03-28 13:50:00,46.53,46.54,46.51,46.51,14679.0,36.4485,36.4563,36.4328,36.4328,14679.0
2017-03-28 13:55:00,46.51,46.62,46.5,46.62,14729.0,36.4328,36.519,36.425,36.519,14729.0
2017-03-28 14:00:00,46.6,46.6,46.55,46.59,13202.0,36.5033,36.5033,36.4641,36.4955,13202.0
2017-03-28 14:05:00,46.6,46.67,46.6,46.67,20239.0,36.5033,36.5581,36.5033,36.5581,20239.0
2017-03-28 14:10:00,46.66,46.69,46.66,46.67,12532.0,36.5503,36.5738,36.5503,36.5581,12532.0
2017-03-28 14:15:00,46.67,46.68,46.65,46.67,6859.0,36.5581,36.566,36.5425,36.5581,6859.0
2017-03-28 14:20:00,46.67,46.73,46.66,46.72,10875.0,36.5581,36.6051,36.5503,36.5973,10875.0
2017-03-28 14:25:00,46.72,46.74,46.69,46.71,11871.0,36.5973,36.613,36.5738,36.5895,11871.0
2017-03-28 14:30:00,46.7,46.71,46.61,46.62,9648.0,36.5816,36.5895,36.5111,36.519,9648.0
2017-03-28 14:35:00,46.63,46.71,46.61,46.71,6941.0,36.5268,36.5895,36.5111,36.5895,6941.0
2017-03-28 14:40:00,46.72,46.73,46.7,46.72,9147.0,36.5973,36.6051,36.5816,36.5973,9147.0
2017-03-28 14:45:00,46.73,46.74,46.67,46.67,15590.0,36.6051,36.613,36.5581,36.5581,15590.0
2017-03-28 14:50:00,46.69,46.75,46.67,46.75,15080.0,36.5738,36.6208,36.5581,36.6208,15080.0
2017-03-28 14:55:00,46.75,46.75,46.72,46.73,21322.0,36.6208,36.6208,36.5973,36.6051,21322.0
2017-03-28 15:00:00,46.73,46.76,46.71,46.76,11772.0,36.6051,36.6286,36.5895,36.6286,11772.0
2017-03-28 15:05:00,46.76,46.83,46.75,46.81,15555.0,36.6286,36.6835,36.6208,36.6678,15555.0
2017-03-28 15:10:00,46.8,46.92,46.79,46.9,15101.0,36.66,36.754,36.6521,36.7383,15101.0
2017-03-28 15:15:00,46.9,46.91,46.83,46.88,10932.0,36.7383,36.7461,36.6835,36.7226,10932.0
2017-03-28 15:20:00,46.87,46.9,46.86,46.9,18476.0,36.7148,36.7383,36.707,36.7383,18476.0
2017-03-28 15:25:00,46.89,46.99,46.89,46.97,24940.0,36.7305,36.8088,36.7305,36.7931,24940.0
2017-03-28 15:30:00,46.95,46.98,46.94,46.96,32321.0,36.7775,36.801,36.7696,36.7853,32321.0
2017-03-28 15:35:00,46.96,46.97,46.92,46.96,27657.0,36.7853,36.7931,36.754,36.7853,27657.0
2017-03-28 15:40:00,46.97,46.97,46.87,46.87,35690.0,36.7931,36.7931,36.7148,36.7148,35690.0
2017-03-28 15:45:00,46.87,46.87,46.76,46.83,65846.0,36.7148,36.7148,36.6286,36.6835,65846.0
2017-03-28 15:50:00,46.82,46.87,46.8,46.86,61599.0,36.6756,36.7148,36.66,36.707,61599.0
2017-03-28 15:55:00,46.86,46.91,46.85,46.87,138796.0,36.707,36.7461,36.6991,36.7148,138796.0
2017-03-29 09:30:00,47.0,47.75,47.0,47.45,52307.0,36.8166,37.4041,36.8166,37.1691,52307.0
2017-03-29 09:35:00,47.33,47.47,47.14,47.35,31194.0,37.0751,37.1848,36.9263,37.0908,31194.0
2017-03-29 09:40:00,47.35,47.62,47.33,47.37,63722.0,37.0908,37.3023,37.0751,37.1065,63722.0
2017-03-29 09:45:00,47.4,47.5,47.27,47.35,11867.0,37.13,37.2083,37.0281,37.0908,11867.0
2017-03-29 09:50:00,47.28,47.47,47.16,47.45,7648.0,37.036,37.1848,36.942,37.1691,7648.0
2017-03-29 09:55:00,47.48,47.6,47.43,47.57,10756.0,37.1926,37.2866,37.1535,37.2631,10756.0
2017-03-29 10:00:00,47.6,47.6,47.37,47.48,42562.0,37.2866,37.2866,37.1065,37.1926,42562.0
2017-03-29 10:05:00,47.47,47.51,47.4,47.46,40798.0,37.1848,37.2161,37.13,37.177,40798.0
2017-03-29 10:10:00,47.46,47.56,47.46,47.49,33634.0,37.177,37.2553,37.177,37.2005,33634.0
2017-03-29 10:15:00,47.49,47.54,47.46,47.49,14729.0,37.2005,37.2396,37.177,37.2005,14729.0
2017-03-29 10:20:00,47.5,47.55,47.48,47.48,21566.0,37.2083,37.2475,37.1926,37.1926,21566.0
2017-03-29 10:25:00,47.48,47.6,47.48,47.57,51566.0,37.1926,37.2866,37.1926,37.2631,51566.0
2017-03-29 10:30:00,47.57,48.04,47.56,48.04,110707.0,37.2631,37.6313,37.2553,37.6313,110707.0
2017-03-29 10:35:00,48.06,48.07,47.87,47.99,68320.0,37.647,37.6548,37.4981,37.5921,68320.0
2017-03-29 10:40:00,48.0,48.26,48.0,48.25,51261.0,37.6,37.8036,37.6,37.7958,51261.0
2017-03-29 10:45:00,48.28,48.36,48.25,48.33,52074.0,37.8193,37.882,37.7958,37.8585,52074.0
2017-03-29 10:50:00,48.33,48.37,48.26,48.26,64500.0,37.8585,37.8898,37.8036,37.8036,64500.0
2017-03-29 10:55:00,48.26,48.26,48.15,48.2,32846.0,37.8036,37.8036,37.7175,37.7566,32846.0
2017-03-29 11:00:00,48.17,48.18,47.71,47.75,56048.0,37.7331,37.741,37.3728,37.4041,56048.0
2017-03-29 11:05:00,47.77,47.86,47.74,47.86,24941.0,37.4198,37.4903,37.3963,37.4903,24941.0
2017-03-29 11:10:00,47.86,48.08,47.86,47.96,27487.0,37.4903,37.6626,37.4903,37.5686,27487.0
2017-03-29 11:15:00,47.95,48.04,47.95,47.99,36560.0,37.5608,37.6313,37.5608,37.5921,36560.0
2017-03-29 11:20:00,47.99,48.03,47.97,47.98,34359.0,37.5921,37.6235,37.5765,37.5843,34359.0
2017-03-29 11:25:00,47.94,48.0,47.88,48.0,16900.0,37.553,37.6,37.506,37.6,16900.0
2017-03-29 11:30:00,47.99,48.04,47.94,47.98,29278.0,37.5921,37.6313,37.553,37.5843,29278.0
2017-03-29 11:35:00,47.98,48.07,47.97,48.02,26270.0,37.5843,37.6548,37.5765,37.6156,26270.0
2017-03-29 11:40:00,48.0,48.2,48.0,48.18,33137.0,37.6,37.7566,37.6,37.741,33137.0
2017-03-29 11:45:00,48.19,48.24,48.16,48.24,22615.0,37.7488,37.788,37.7253,37.788,22615.0
2017-03-29 11:50:00,48.22,48.24,48.18,48.21,12178.0,37.7723,37.788,37.741,37.7645,12178.0
2017-03-29 11:55:00,48.21,48.22,48.08,48.1,89970.0,37.7645,37.7723,37.6626,37.6783,89970.0
2017-03-29 12:00:00,48.12,48.12,47.96,47.96,48659.0,37.694,37.694,37.5686,37.5686,48659.0
2017-03-29 12:05:00,47.96,48.02,47.95,48.0,24443.0,37.5686,37.6156,37.5608,37.6,24443.0
2017-03-29 12:10:00,48.0,48.1,47.99,48.05,23448.0,37.6,37.6783,37.5921,37.6391,23448.0
2017-03-29 12:15:00,48.06,48.23,48.04,48.23,23324.0,37.647,37.7801,37.6313,37.7801,23324.0
2017-03-29 12:20:00,48.21,48.23,48.18,48.19,7072.0,37.7645,37.7801,37.741,37.7488,7072.0
2017-03-29 12:25:00,48.19,48.22,48.13,48.16,61605.0,37.7488,37.7723,37.7018,37.7253,61605.0
2017-03-29 12:30:00,48.15,48.18,48.15,48.17,17039.0,37.7175,37.741,37.7175,37.7331,17039.0
2017-03-29 12:35:00,48.17,48.21,48.17,48.21,35936.0,37.7331,37.7645,37.7331,37.7645,35936.0
2017-03-29 12:40:00,48.2,48.26,48.17,48.25,30953.0,37.7566,37.8036,37.7331,37.7958,30953.0
2017-03-29 12:45:00,48.25,48.27,48.2,48.24,22639.0,37.7958,37.8115,37.7566,37.788,22639.0
2017-03-29 12:50:00,48.22,48.28,48.2,48.26,10860.0,37.7723,37.8193,37.7566,37.8036,10860.0
2017-03-29 12:55:00,48.25,48.26,48.19,48.23,16712.0,37.7958,37.8036,37.7488,37.7801,16712.0
2017-03-29 13:00:00,48.24,48.26,48.19,48.25,16014.0,37.788,37.8036,37.7488,37.7958,16014.0
2017-03-29 13:05:00,48.27,48.27,48.14,48.17,9861.0,37.8115,37.8115,37.7096,37.7331,9861.0
2017-03-29 13:10:00,48.17,48.28,48.15,48.25,12541.0,37.7331,37.8193,37.7175,37.7958,12541.0
2017-03-29 13:15:00,48.24,48.28,48.23,48.23,8100.0,37.788,37.8193,37.7801,37.7801,8100.0
2017-03-29 13:20:00,48.24,48.32,48.23,48.32,16301.0,37.788,37.8506,37.7801,37.8506,16301.0
2017-03-29 13:25:00,48.32,48.43,48.3,48.43,23508.0,37.8506,37.9368,37.835,37.9368,23508.0
2017-03-29 13:30:00,48.42,48.45,48.38,48.39,12609.0,37.929,37.9525,37.8976,37.9055,12609.0
2017-03-29 13:35:00,48.39,48.43,48.38,48.43,13240.0,37.9055,37.9368,37.8976,37.9368,13240.0
2017-03-29 13:40:00,48.43,48.45,48.42,48.42,7559.0,37.9368,37.9525,37.929,37.929,7559.0
2017-03-29 13:45:00,48.42,48.44,48.39,48.43,3922.0,37.929,37.9446,37.9055,37.9368,3922.0
2017-03-29 13:50:00,48.44,48.45,48.4,48.45,14180.0,37.9446,37.9525,37.9133,37.9525,14180.0
2017-03-29 13:55:00,48.44,48.45,48.4,48.43,11623.0,37.9446,37.9525,37.9133,37.9368,11623.0
2017-03-29 14:00:00,48.44,48.44,48.29,48.3,10826.0,37.9446,37.9446,37.8271,37.835,10826.0
2017-03-29 14:05:00,48.3,48.3,48.2,48.26,15553.0,37.835,37.835,37.7566,37.8036,15553.0
2017-03-29 14:10:00,48.26,48.57,48.25,48.53,120568.0,37.8036,38.0465,37.7958,38.0151,120568.0
2017-03-29 14:15:00,48.53,48.77,48.53,48.77,77457.0,38.0151,38.2031,38.0151,38.2031,77457.0
2017-03-29 14:20:00,48.76,48.8,48.5,48.5,59862.0,38.1953,38.2266,37.9916,37.9916,59862.0
2017-03-29 14:25:00,48.5,48.67,48.5,48.66,24352.0,37.9916,38.1248,37.9916,38.117,24352.0
2017-03-29 14:30:00,48.68,48.71,48.56,48.62,21052.0,38.1326,38.1561,38.0386,38.0856,21052.0
2017-03-29 14:35:00,48.61,48.65,48.52,48.64,24329.0,38.0778,38.1091,38.0073,38.1013,24329.0
2017-03-29 14:40:00,48.65,48.72,48.64,48.72,23662.0,38.1091,38.164,38.1013,38.164,23662.0
2017-03-29 14:45:00,48.72,48.8,48.71,48.75,22685.0,38.164,38.2266,38.1561,38.1875,22685.0
2017-03-29 14:50:00,48.75,48.89,48.75,48.81,29517.0,38.1875,38.2971,38.1875,38.2345,29517.0
2017-03-29 14:55:00,48.8,48.81,48.68,48.73,39157.0,38.2266,38.2345,38.1326,38.1718,39157.0
2017-03-29 15:00:00,48.73,48.74,48.65,48.7,37621.0,38.1718,38.1796,38.1091,38.1483,37621.0
2017-03-29 15:05:00,48.7,48.72,48.68,48.72,38696.0,38.1483,38.164,38.1326,38.164,38696.0
2017-03-29 15:10:00,48.71,48.77,48.67,48.73,45083.0,38.1561,38.2031,38.1248,38.1718,45083.0
2017-03-29 15:15:00,48.73,48.74,48.67,48.7,36472.0,38.1718,38.1796,38.1248,38.1483,36472.0
2017-03-29 15:20:00,48.71,48.73,48.67,48.67,45927.0,38.1561,38.1718,38.1248,38.1248,45927.0
2017-03-29 15:25:00,48.68,48.73,48.67,48.72,34670.0,38.1326,38.1718,38.1248,38.164,34670.0
2017-03-29 15:30:00,48.7,48.74,48.68,48.73,57882.0,38.1483,38.1796,38.1326,38.1718,57882.0
2017-03-29 15:35:00,48.73,48.84,48.73,48.78,59281.0,38.1718,38.258,38.1718,38.211,59281.0
2017-03-29 15:40:00,48.77,48.78,48.71,48.78,66655.0,38.2031,38.211,38.1561,38.211,66655.0
2017-03-29 15:45:00,48.77,48.82,48.73,48.78,92103.0,38.2031,38.2423,38.1718,38.211,92103.0
2017-03-29 15:50:00,48.78,48.79,48.74,48.76,126254.0,38.211,38.2188,38.1796,38.1953,126254.0
2017-03-29 15:55:00,48.76,48.77,48.68,48.76,173733.0,38.1953,38.2031,38.1326,38.1953,173733.0
2017-03-30 09:30:00,48.72,49.21,48.6,49.15,56932.0,38.164,38.5478,38.07,38.5008,56932.0
2017-03-30 09:35:00,49.13,49.14,48.85,49.04,61711.0,38.4851,38.493,38.2658,38.4146,61711.0
2017-03-30 09:40:00,49.0,49.0,48.74,48.98,13174.0,38.3833,38.3833,38.1796,38.3676,13174.0
2017-03-30 09:45:00,48.95,49.1,48.91,49.03,20283.0,38.3441,38.4616,38.3128,38.4068,20283.0
2017-03-30 09:50:00,49.03,49.04,48.87,48.87,22209.0,38.4068,38.4146,38.2815,38.2815,22209.0
2017-03-30 09:55:00,48.88,49.08,48.87,48.94,31241.0,38.2893,38.446,38.2815,38.3363,31241.0
2017-03-30 10:00:00,48.91,48.93,48.8,48.86,50550.0,38.3128,38.3285,38.2266,38.2736,50550.0
2017-03-30 10:05:00,48.85,48.85,48.61,48.65,38867.0,38.2658,38.2658,38.0778,38.1091,38867.0
2017-03-30 10:10:00,48.65,48.67,48.56,48.62,12196.0,38.1091,38.1248,38.0386,38.0856,12196.0
2017-03-30 10:15:00,48.62,48.67,48.57,48.64,26620.0,38.0856,38.1248,38.0465,38.1013,26620.0
2017-03-30 10:20:00,48.64,48.74,48.63,48.69,19026.0,38.1013,38.1796,38.0935,38.1405,19026.0
2017-03-30 10:25:00,48.67,48.8,48.63,48.8,10781.0,38.1248,38.2266,38.0935,38.2266,10781.0
2017-03-30 10:30:00,48.78,48.78,48.69,48.74,10498.0,38.211,38.211,38.1405,38.1796,10498.0
2017-03-30 10:35:00,48.77,48.93,48.77,48.89,6765.0,38.2031,38.3285,38.2031,38.2971,6765.0
2017-03-30 10:40:00,48.92,48.94,48.79,48.8,8721.0,38.3206,38.3363,38.2188,38.2266,8721.0
2017-03-30 10:45:00,48.8,48.99,48.78,48.98,13426.0,38.2266,38.3755,38.211,38.3676,13426.0
2017-03-30 10:50:00,48.97,49.04,48.96,49.03,19166.0,38.3598,38.4146,38.352,38.4068,19166.0
2017-03-30 10:55:00,49.03,49.13,49.0,49.12,27342.0,38.4068,38.4851,38.3833,38.4773,27342.0
2017-03-30 11:00:00,49.12,49.12,48.99,49.08,49417.0,38.4773,38.4773,38.3755,38.446,49417.0
2017-03-30 11:05:00,49.08,49.1,49.02,49.08,18342.0,38.446,38.4616,38.399,38.446,18342.0
2017-03-30 11:10:00,49.09,49.17,49.06,49.09,34160.0,38.4538,38.5165,38.4303,38.4538,34160.0
2017-03-30 11:15:00,49.09,49.14,49.05,49.06,18702.0,38.4538,38.493,38.4225,38.4303,18702.0
2017-03-30 11:20:00,49.06,49.06,48.95,49.01,18843.0,38.4303,38.4303,38.3441,38.3911,18843.0
2017-03-30 11:25:00,49.01,49.1,48.97,49.05,18454.0,38.3911,38.4616,38.3598,38.4225,18454.0
2017-03-30 11:30:00,49.06,49.07,48.98,48.99,13921.0,38.4303,38.4381,38.3676,38.3755,13921.0
2017-03-30 11:35:00,48.99,49.01,48.98,49.0,16117.0,38.3755,38.3911,38.3676,38.3833,16117.0
2017-03-30 11:40:00,49.0,49.0,48.94,48.96,15268.0,38.3833,38.3833,38.3363,38.352,15268.0
2017-03-30 11:45:00,48.98,49.04,48.97,49.0,10611.0,38.3676,38.4146,38.3598,38.3833,10611.0
2017-03-30 11:50:00,49.01,49.04,48.98,49.0,10307.0,38.3911,38.4146,38.3676,38.3833,10307.0
2017-03-30 11:55:00,48.99,49.04,48.99,49.0,8086.0,38.3755,38.4146,38.3755,38.3833,8086.0
2017-03-30 12:00:00,49.0,49.0,48.91,48.98,18435.0,38.3833,38.3833,38.3128,38.3676,18435.0
2017-03-30 12:05:00,48.97,49.02,48.95,49.01,14208.0,38.3598,38.399,38.3441,38.3911,14208.0
2017-03-30 12:10:00,49.01,49.06,49.01,49.03,19681.0,38.3911,38.4303,38.3911,38.4068,19681.0
2017-03-30 12:15:00,49.03,49.07,49.02,49.05,15497.0,38.4068,38.4381,38.399,38.4225,15497.0
2017-03-30 12:20:00,49.05,49.06,48.98,48.98,11833.0,38.4225,38.4303,38.3676,38.3676,11833.0
2017-03-30 12:25:00,48.98,49.06,48.95,49.05,14872.0,38.3676,38.4303,38.3441,38.4225,14872.0
2017-03-30 12:30:00,49.05,49.06,48.99,49.01,15196.0,38.4225,38.4303,38.3755,38.3911,15196.0
2017-03-30 12:35:00,49.0,49.02,48.92,48.93,10666.0,38.3833,38.399,38.3206,38.3285,10666.0
2017-03-30 12:40:00,48.93,48.99,48.89,48.89,10541.0,38.3285,38.3755,38.2971,38.2971,10541.0
2017-03-30 12:45:00,48.89,48.9,48.85,48.85,15684.0,38.2971,38.305,38.2658,38.2658,15684.0
2017-03-30 12:50:00,48.86,48.86,48.78,48.84,12736.0,38.2736,38.2736,38.211,38.258,12736.0
2017-03-30 12:55:00,48.87,48.91,48.81,48.88,12984.0,38.2815,38.3128,38.2345,38.2893,12984.0
2017-03-30 13:00:00,48.9,48.9,48.79,48.79,7591.0,38.305,38.305,38.2188,38.2188,7591.0
2017-03-30 13:05:00,48.79,48.9,48.79,48.85,8109.0,38.2188,38.305,38.2188,38.2658,8109.0
2017-03-30 13:10:00,48.85,48.91,48.85,48.88,9045.0,38.2658,38.3128,38.2658,38.2893,9045.0
2017-03-30 13:15:00,48.88,48.92,48.86,48.9,8026.0,38.2893,38.3206,38.2736,38.305,8026.0
2017-03-30 13:20:00,48.9,48.97,48.89,48.97,14637.0,38.305,38.3598,38.2971,38.3598,14637.0
2017-03-30 13:25:00,48.98,49.0,48.9,48.92,8674.0,38.3676,38.3833,38.305,38.3206,8674.0
2017-03-30 13:30:00,48.95,48.95,48.86,48.94,9569.0,38.3441,38.3441,38.2736,38.3363,9569.0
2017-03-30 13:35:00,48.95,48.97,48.89,48.97,9710.0,38.3441,38.3598,38.2971,38.3598,9710.0
2017-03-30 13:40:00,48.98,49.0,48.96,48.99,7712.0,38.3676,38.3833,38.352,38.3755,7712.0
2017-03-30 13:45:00,49.0,49.02,48.95,48.96,12850.0,38.3833,38.399,38.3441,38.352,12850.0
2017-03-30 13:50:00,48.96,48.98,48.91,48.94,8739.0,38.352,38.3676,38.3128,38.3363,8739.0
2017-03-30 13:55:00,48.94,48.97,48.93,48.97,6084.0,38.3363,38.3598,38.3285,38.3598,6084.0
2017-03-30 14:00:00,48.97,48.99,48.88,48.88,15128.0,38.3598,38.3755,38.2893,38.2893,15128.0
2017-03-30 14:05:00,48.88,48.95,48.83,48.9,24478.0,38.2893,38.3441,38.2501,38.305,24478.0
2017-03-30 14:10:00,48.91,48.91,48.87,48.88,12567.0,38.3128,38.3128,38.2815,38.2893,12567.0
2017-03-30 14:15:00,48.88,48.92,48.86,48.91,24460.0,38.2893,38.3206,38.2736,38.3128,24460.0
2017-03-30 14:20:00,48.91,48.93,48.89,48.89,17888.0,38.3128,38.3285,38.2971,38.2971,17888.0
2017-03-30 14:25:00,48.9,48.9,48.86,48.87,8136.0,38.305,38.305,38.2736,38.2815,8136.0
2017-03-30 14:30:00,48.87,48.91,48.87,48.91,11552.0,38.2815,38.3128,38.2815,38.3128,11552.0
2017-03-30 14:35:00,48.92,48.92,48.87,48.89,15375.0,38.3206,38.3206,38.2815,38.2971,15375.0
2017-03-30 14:40:00,48.91,48.92,48.86,48.88,18254.0,38.3128,38.3206,38.2736,38.2893,18254.0
2017-03-30 14:45:00,48.89,48.94,48.89,48.93,17820.0,38.2971,38.3363,38.2971,38.3285,17820.0
2017-03-30 14:50:00,48.93,48.94,48.87,48.9,34380.0,38.3285,38.3363,38.2815,38.305,34380.0
2017-03-30 14:55:00,48.9,48.96,48.89,48.95,25410.0,38.305,38.352,38.2971,38.3441,25410.0
2017-03-30 15:00:00,48.96,49.0,48.96,48.97,20947.0,38.352,38.3833,38.352,38.3598,20947.0
2017-03-30 15:05:00,48.98,49.06,48.97,49.06,44087.0,38.3676,38.4303,38.3598,38.4303,44087.0
2017-03-30 15:10:00,49.06,49.16,49.05,49.16,30487.0,38.4303,38.5086,38.4225,38.5086,30487.0
2017-03-30 15:15:00,49.15,49.2,49.15,49.16,28850.0,38.5008,38.54,38.5008,38.5086,28850.0
2017-03-30 15:20:00,49.15,49.2,49.1,49.11,57155.0,38.5008,38.54,38.4616,38.4695,57155.0
2017-03-30 15:25:00,49.1,49.1,49.02,49.08,63163.0,38.4616,38.4616,38.399,38.446,63163.0
2017-03-30 15:30:00,49.09,49.26,49.08,49.26,95770.0,38.4538,38.587,38.446,38.587,95770.0
2017-03-30 15:35:00,49.25,49.28,49.21,49.28,116759.0,38.5791,38.6026,38.5478,38.6026,116759.0
2017-03-30 15:40:00,49.28,49.34,49.21,49.26,65848.0,38.6026,38.6496,38.5478,38.587,65848.0
2017-03-30 15:45:00,49.26,49.26,49.16,49.2,90020.0,38.587,38.587,38.5086,38.54,90020.0
2017-03-30 15:50:00,49.2,49.21,49.09,49.1,103098.0,38.54,38.5478,38.4538,38.4616,103098.0
2017-03-30 15:55:00,49.09,49.17,49.08,49.12,195247.0,38.4538,38.5165,38.446,38.4773,195247.0
2017-03-31 09:30:00,49.05,49.31,49.05,49.27,8514.0,38.4225,38.6261,38.4225,38.5948,8514.0
2017-03-31 09:35:00,49.32,49.32,49.07,49.11,18258.0,38.634,38.634,38.4381,38.4695,18258.0
2017-03-31 09:40:00,49.1,49.2,49.0,49.2,9905.0,38.4616,38.54,38.3833,38.54,9905.0
2017-03-31 09:45:00,49.15,49.18,48.96,48.99,21652.0,38.5008,38.5243,38.352,38.3755,21652.0
2017-03-31 09:50:00,48.99,49.11,48.91,49.01,8705.0,38.3755,38.4695,38.3128,38.3911,8705.0
2017-03-31 09:55:00,49.0,49.0,48.57,48.7,102149.0,38.3833,38.3833,38.0465,38.1483,102149.0
2017-03-31 10:00:00,48.72,48.96,48.7,48.77,13318.0,38.164,38.352,38.1483,38.2031,13318.0
2017-03-31 10:05:00,48.77,48.9,48.76,48.9,11800.0,38.2031,38.305,38.1953,38.305,11800.0
2017-03-31 10:10:00,48.9,48.91,48.71,48.71,14616.0,38.305,38.3128,38.1561,38.1561,14616.0
2017-03-31 10:15:00,48.71,48.77,48.69,48.7,11665.0,38.1561,38.2031,38.1405,38.1483,11665.0
2017-03-31 10:20:00,48.69,48.81,48.64,48.78,6869.0,38.1405,38.2345,38.1013,38.211,6869.0
2017-03-31 10:25:00,48.79,48.81,48.71,48.71,10912.0,38.2188,38.2345,38.1561,38.1561,10912.0
2017-03-31 10:30:00,48.74,48.77,48.7,48.75,20032.0,38.1796,38.2031,38.1483,38.1875,20032.0
2017-03-31 10:35:00,48.77,48.86,48.77,48.82,16049.0,38.2031,38.2736,38.2031,38.2423,16049.0
2017-03-31 10:40:00,48.8,48.82,48.69,48.73,74690.0,38.2266,38.2423,38.1405,38.1718,74690.0
2017-03-31 10:45:00,48.71,48.97,48.7,48.96,12707.0,38.1561,38.3598,38.1483,38.352,12707.0
2017-03-31 10:50:00,48.96,48.96,48.84,48.87,11022.0,38.352,38.352,38.258,38.2815,11022.0
2017-03-31 10:55:00,48.87,48.89,48.85,48.86,9943.0,38.2815,38.2971,38.2658,38.2736,9943.0
2017-03-31 11:00:00,48.86,48.9,48.85,48.9,11985.0,38.2736,38.305,38.2658,38.305,11985.0
2017-03-31 11:05:00,48.89,48.94,48.87,48.94,16811.0,38.2971,38.3363,38.2815,38.3363,16811.0
2017-03-31 11:10:00,48.94,49.05,48.93,49.03,11174.0,38.3363,38.4225,38.3285,38.4068,11174.0
2017-03-31 11:15:00,49.02,49.03,48.96,48.97,8071.0,38.399,38.4068,38.352,38.3598,8071.0
2017-03-31 11:20:00,48.96,48.97,48.91,48.95,10544.0,38.352,38.3598,38.3128,38.3441,10544.0
2017-03-31 11:25:00,48.96,49.06,48.95,49.06,9085.0,38.352,38.4303,38.3441,38.4303,9085.0
2017-03-31 11:30:00,49.06,49.06,48.97,48.97,6210.0,38.4303,38.4303,38.3598,38.3598,6210.0
2017-03-31 11:35:00,48.98,49.0,48.93,48.96,10609.0,38.3676,38.3833,38.3285,38.352,10609.0
2017-03-31 11:40:00,48.95,48.99,48.92,48.99,7634.0,38.3441,38.3755,38.3206,38.3755,7634.0
2017-03-31 11:45:00,49.0,49.09,48.98,49.07,6550.0,38.3833,38.4538,38.3676,38.4381,6550.0
2017-03-31 11:50:00,49.09,49.09,49.02,49.02,5700.0,38.4538,38.4538,38.399,38.399,5700.0
2017-03-31 11:55:00,49.01,49.03,48.99,49.0,8884.0,38.3911,38.4068,38.3755,38.3833,8884.0
2017-03-31 12:00:00,48.99,49.01,48.99,49.0,6892.0,38.3755,38.3911,38.3755,38.3833,6892.0
2017-03-31 12:05:00,49.0,49.02,48.97,49.0,12000.0,38.3833,38.399,38.3598,38.3833,12000.0
2017-03-31 12:10:00,48.98,48.98,48.92,48.93,18498.0,38.3676,38.3676,38.3206,38.3285,18498.0
2017-03-31 12:15:00,48.92,49.03,48.92,49.03,6094.0,38.3206,38.4068,38.3206,38.4068,6094.0
2017-03-31 12:20:00,49.03,49.07,49.02,49.03,7600.0,38.4068,38.4381,38.399,38.4068,7600.0
2017-03-31 12:25:00,49.04,49.06,49.02,49.02,6458.0,38.4146,38.4303,38.399,38.399,6458.0
2017-03-31 12:30:00,49.03,49.06,49.02,49.04,5458.0,38.4068,38.4303,38.399,38.4146,5458.0
2017-03-31 12:35:00,49.04,49.05,49.01,49.01,3500.0,38.4146,38.4225,38.3911,38.3911,3500.0
2017-03-31 12:40:00,49.03,49.07,48.99,48.99,9130.0,38.4068,38.4381,38.3755,38.3755,9130.0
2017-03-31 12:45:00,48.99,48.99,48.95,48.95,8212.0,38.3755,38.3755,38.3441,38.3441,8212.0
2017-03-31 12:50:00,48.94,48.98,48.93,48.93,10724.0,38.3363,38.3676,38.3285,38.3285,10724.0
2017-03-31 12:55:00,48.92,48.95,48.91,48.93,10317.0,38.3206,38.3441,38.3128,38.3285,10317.0
2017-03-31 13:00:00,48.93,48.95,48.92,48.95,6927.0,38.3285,38.3441,38.3206,38.3441,6927.0
2017-03-31 13:05:00,48.95,48.97,48.88,48.88,32458.0,38.3441,38.3598,38.2893,38.2893,32458.0
2017-03-31 13:10:00,48.89,48.92,48.88,48.92,11825.0,38.2971,38.3206,38.2893,38.3206,11825.0
2017-03-31 13:15:00,48.91,49.0,48.91,48.98,4031.0,38.3128,38.3833,38.3128,38.3676,4031.0
2017-03-31 13:20:00,48.99,49.01,48.98,48.98,6202.0,38.3755,38.3911,38.3676,38.3676,6202.0
2017-03-31 13:25:00,48.98,48.98,48.94,48.96,6200.0,38.3676,38.3676,38.3363,38.352,6200.0
2017-03-31 13:30:00,48.96,48.96,48.93,48.93,6101.0,38.352,38.352,38.3285,38.3285,6101.0
2017-03-31 13:35:00,48.94,48.96,48.91,48.91,5326.0,38.3363,38.352,38.3128,38.3128,5326.0
2017-03-31 13:40:00,48.92,48.95,48.9,48.91,6393.0,38.3206,38.3441,38.305,38.3128,6393.0
2017-03-31 13:45:00,48.88,48.91,48.87,48.9,7821.0,38.2893,38.3128,38.2815,38.305,7821.0
2017-03-31 13:50:00,48.89,48.89,48.76,48.78,59762.0,38.2971,38.2971,38.1953,38.211,59762.0
2017-03-31 13:55:00,48.79,48.81,48.76,48.76,4220.0,38.2188,38.2345,38.1953,38.1953,4220.0
2017-03-31 14:00:00,48.78,48.78,48.7,48.75,7188.0,38.211,38.211,38.1483,38.1875,7188.0
2017-03-31 14:05:00,48.75,48.76,48.72,48.74,4707.0,38.1875,38.1953,38.164,38.1796,4707.0
2017-03-31 14:10:00,48.74,48.77,48.69,48.72,10242.0,38.1796,38.2031,38.1405,38.164,10242.0
2017-03-31 14:15:00,48.74,48.74,48.66,48.66,7997.0,38.1796,38.1796,38.117,38.117,7997.0
2017-03-31 14:20:00,48.66,48.7,48.65,48.69,10962.0,38.117,38.1483,38.1091,38.1405,10962.0
2017-03-31 14:25:00,48.69,48.77,48.68,48.76,7675.0,38.1405,38.2031,38.1326,38.1953,7675.0
2017-03-31 14:30:00,48.77,48.77,48.74,48.75,6708.0,38.2031,38.2031,38.1796,38.1875,6708.0
2017-03-31 14:35:00,48.78,48.82,48.75,48.76,9901.0,38.211,38.2423,38.1875,38.1953,9901.0
2017-03-31 14:40:00,48.77,48.77,48.72,48.72,7766.0,38.2031,38.2031,38.164,38.164,7766.0
2017-03-31 14:45:00,48.73,48.79,48.72,48.79,7602.0,38.1718,38.2188,38.164,38.2188,7602.0
2017-03-31 14:50:00,48.79,48.79,48.7,48.7,7616.0,38.2188,38.2188,38.1483,38.1483,7616.0
2017-03-31 14:55:00,48.69,48.7,48.67,48.7,4898.0,38.1405,38.1483,38.1248,38.1483,4898.0
2017-03-31 15:00:00,48.7,48.75,48.68,48.74,8110.0,38.1483,38.1875,38.1326,38.1796,8110.0
2017-03-31 15:05:00,48.74,48.74,48.7,48.73,10623.0,38.1796,38.1796,38.1483,38.1718,10623.0
2017-03-31 15:10:00,48.73,48.73,48.68,48.69,17143.0,38.1718,38.1718,38.1326,38.1405,17143.0
2017-03-31 15:15:00,48.68,48.71,48.68,48.71,7418.0,38.1326,38.1561,38.1326,38.1561,7418.0
2017-03-31 15:20:00,48.71,48.72,48.68,48.72,9971.0,38.1561,38.164,38.1326,38.164,9971.0
2017-03-31 15:25:00,48.73,48.74,48.69,48.7,10479.0,38.1718,38.1796,38.1405,38.1483,10479.0
2017-03-31 15:30:00,48.69,48.76,48.61,48.74,61560.0,38.1405,38.1953,38.0778,38.1796,61560.0
2017-03-31 15:35:00,48.76,48.83,48.74,48.75,17707.0,38.1953,38.2501,38.1796,38.1875,17707.0
2017-03-31 15:40:00,48.75,48.77,48.71,48.71,23464.0,38.1875,38.2031,38.1561,38.1561,23464.0
2017-03-31 15:45:00,48.73,48.77,48.69,48.71,29164.0,38.1718,38.2031,38.1405,38.1561,29164.0
2017-03-31 15:50:00,48.7,48.75,48.68,48.69,41995.0,38.1483,38.1875,38.1326,38.1405,41995.0
2017-03-31 15:55:00,48.69,48.78,48.64,48.64,86870.0,38.1405,38.211,38.1013,38.1013,86870.0
2017-04-03 09:30:00,48.83,49.16,48.68,49.07,40350.0,38.2501,38.5086,38.1326,38.4381,40350.0
2017-04-03 09:35:00,49.07,49.09,48.76,48.92,13152.0,38.4381,38.4538,38.1953,38.3206,13152.0
2017-04-03 09:40:00,48.88,48.95,48.73,48.8,31732.0,38.2893,38.3441,38.1718,38.2266,31732.0
2017-04-03 09:45:00,48.84,48.85,48.6,48.68,23960.0,38.258,38.2658,38.07,38.1326,23960.0
2017-04-03 09:50:00,48.7,48.75,48.56,48.56,24871.0,38.1483,38.1875,38.0386,38.0386,24871.0
2017-04-03 09:55:00,48.59,48.7,48.52,48.7,17995.0,38.0621,38.1483,38.0073,38.1483,17995.0
2017-04-03 10:00:00,48.7,48.91,48.69,48.81,38376.0,38.1483,38.3128,38.1405,38.2345,38376.0
2017-04-03 10:05:00,48.78,48.81,48.59,48.59,20488.0,38.211,38.2345,38.0621,38.0621,20488.0
2017-04-03 10:10:00,48.57,48.73,48.51,48.7,16469.0,38.0465,38.1718,37.9995,38.1483,16469.0
2017-04-03 10:15:00,48.73,48.8,48.7,48.74,20373.0,38.1718,38.2266,38.1483,38.1796,20373.0
2017-04-03 10:20:00,48.74,48.81,48.72,48.8,36715.0,38.1796,38.2345,38.164,38.2266,36715.0
2017-04-03 10:25:00,48.75,48.82,48.7,48.74,38101.0,38.1875,38.2423,38.1483,38.1796,38101.0
2017-04-03 10:30:00,48.77,48.78,48.6,48.61,16835.0,38.2031,38.211,38.07,38.0778,16835.0
2017-04-03 10:35:00,48.64,48.64,48.55,48.56,17467.0,38.1013,38.1013,38.0308,38.0386,17467.0
2017-04-03 10:40:00,48.55,48.63,48.44,48.63,36257.0,38.0308,38.0935,37.9446,38.0935,36257.0
2017-04-03 10:45:00,48.6,48.66,48.57,48.59,18307.0,38.07,38.117,38.0465,38.0621,18307.0
2017-04-03 10:50:00,48.6,48.63,48.54,48.61,22343.0,38.07,38.0935,38.023,38.0778,22343.0
2017-04-03 10:55:00,48.6,48.64,48.57,48.59,17416.0,38.07,38.1013,38.0465,38.0621,17416.0
2017-04-03 11:00:00,48.59,48.69,48.59,48.64,19818.0,38.0621,38.1405,38.0621,38.1013,19818.0
2017-04-03 11:05:00,48.64,48.67,48.5,48.51,13341.0,38.1013,38.1248,37.9916,37.9995,13341.0
2017-04-03 11:10:00,48.5,48.5,48.41,48.48,16637.0,37.9916,37.9916,37.9211,37.976,16637.0
2017-04-03 11:15:00,48.49,48.71,48.49,48.65,12449.0,37.9838,38.1561,37.9838,38.1091,12449.0
2017-04-03 11:20:00,48.69,48.7,48.63,48.66,10301.0,38.1405,38.1483,38.0935,38.117,10301.0
2017-04-03 11:25:00,48.68,48.79,48.68,48.75,12584.0,38.1326,38.2188,38.1326,38.1875,12584.0
2017-04-03 11:30:00,48.72,48.8,48.72,48.76,23481.0,38.164,38.2266,38.164,38.1953,23481.0
2017-04-03 11:35:00,48.75,48.79,48.7,48.75,15623.0,38.1875,38.2188,38.1483,38.1875,15623.0
2017-04-03 11:40:00,48.75,48.78,48.72,48.74,12076.0,38.1875,38.211,38.164,38.1796,12076.0
2017-04-03 11:45:00,48.73,48.76,48.67,48.72,12868.0,38.1718,38.1953,38.1248,38.164,12868.0
2017-04-03 11:50:00,48.71,48.83,48.71,48.83,31600.0,38.1561,38.2501,38.1561,38.2501,31600.0
2017-04-03 11:55:00,48.83,48.95,48.81,48.93,12233.0,38.2501,38.3441,38.2345,38.3285,12233.0
2017-04-03 12:00:00,48.92,48.96,48.84,48.88,19959.0,38.3206,38.352,38.258,38.2893,19959.0
2017-04-03 12:05:00,48.88,48.91,48.81,48.91,8840.0,38.2893,38.3128,38.2345,38.3128,8840.0
2017-04-03 12:10:00,48.88,48.89,48.8,48.8,10767.0,38.2893,38.2971,38.2266,38.2266,10767.0
2017-04-03 12:15:00,48.81,48.82,48.75,48.8,36577.0,38.2345,38.2423,38.1875,38.2266,36577.0
2017-04-03 12:20:00,48.79,48.9,48.78,48.9,11701.0,38.2188,38.305,38.211,38.305,11701.0
2017-04-03 12:25:00,48.9,49.02,48.88,49.02,16997.0,38.305,38.399,38.2893,38.399,16997.0
2017-04-03 12:30:00,48.99,49.01,48.95,48.97,19672.0,38.3755,38.3911,38.3441,38.3598,19672.0
2017-04-03 12:35:00,48.97,48.99,48.94,48.94,8131.0,38.3598,38.3755,38.3363,38.3363,8131.0
2017-04-03 12:40:00,48.93,49.0,48.91,48.97,21844.0,38.3285,38.3833,38.3128,38.3598,21844.0
2017-04-03 12:45:00,48.97,49.0,48.93,49.0,17973.0,38.3598,38.3833,38.3285,38.3833,17973.0
2017-04-03 12:50:00,48.99,48.99,48.93,48.97,9709.0,38.3755,38.3755,38.3285,38.3598,9709.0
2017-04-03 12:55:00,48.98,49.04,48.97,49.04,13037.0,38.3676,38.4146,38.3598,38.4146,13037.0
2017-04-03 13:00:00,49.04,49.11,49.04,49.08,19388.0,38.4146,38.4695,38.4146,38.446,19388.0
2017-04-03 13:05:00,49.07,49.07,49.01,49.03,8665.0,38.4381,38.4381,38.3911,38.4068,8665.0
2017-04-03 13:10:00,49.03,49.12,49.02,49.08,7530.0,38.4068,38.4773,38.399,38.446,7530.0
2017-04-03 13:15:00,49.08,49.15,49.07,49.12,12485.0,38.446,38.5008,38.4381,38.4773,12485.0
2017-04-03 13:20:00,49.12,49.14,49.04,49.06,41835.0,38.4773,38.493,38.4146,38.4303,41835.0
2017-04-03 13:25:00,49.06,49.12,48.99,48.99,21488.0,38.4303,38.4773,38.3755,38.3755,21488.0
2017-04-03 13:30:00,49.0,49.0,48.93,48.95,11951.0,38.3833,38.3833,38.3285,38.3441,11951.0
2017-04-03 13:35:00,48.94,48.95,48.89,48.91,10090.0,38.3363,38.3441,38.2971,38.3128,10090.0
2017-04-03 13:40:00,48.9,48.94,48.89,48.89,7175.0,38.305,38.3363,38.2971,38.2971,7175.0
2017-04-03 13:45:00,48.9,48.99,48.89,48.99,11448.0,38.305,38.3755,38.2971,38.3755,11448.0
2017-04-03 13:50:00,48.99,48.99,48.92,48.96,12474.0,38.3755,38.3755,38.3206,38.352,12474.0
2017-04-03 13:55:00,48.97,49.01,48.96,48.98,12672.0,38.3598,38.3911,38.352,38.3676,12672.0
2017-04-03 14:00:00,48.97,49.02,48.97,49.02,9051.0,38.3598,38.399,38.3598,38.399,9051.0
2017-04-03 14:05:00,49.0,49.0,48.92,48.96,10446.0,38.3833,38.3833,38.3206,38.352,10446.0
2017-04-03 14:10:00,48.95,48.96,48.89,48.95,14742.0,38.3441,38.352,38.2971,38.3441,14742.0
2017-04-03 14:15:00,48.94,48.95,48.89,48.92,11080.0,38.3363,38.3441,38.2971,38.3206,11080.0
2017-04-03 14:20:00,48.91,48.93,48.87,48.93,14021.0,38.3128,38.3285,38.2815,38.3285,14021.0
2017-04-03 14:25:00,48.93,48.96,48.88,48.89,12471.0,38.3285,38.352,38.2893,38.2971,12471.0
2017-04-03 14:30:00,48.89,48.97,48.89,48.97,18244.0,38.2971,38.3598,38.2971,38.3598,18244.0
2017-04-03 14:35:00,48.97,49.01,48.94,48.99,19516.0,38.3598,38.3911,38.3363,38.3755,19516.0
2017-04-03 14:40:00,49.0,49.07,48.99,49.06,16316.0,38.3833,38.4381,38.3755,38.4303,16316.0
2017-04-03 14:45:00,49.05,49.15,49.02,49.11,21572.0,38.4225,38.5008,38.399,38.4695,21572.0
2017-04-03 14:50:00,49.11,49.11,49.04,49.06,17057.0,38.4695,38.4695,38.4146,38.4303,17057.0
2017-04-03 14:55:00,49.04,49.07,49.0,49.01,10716.0,38.4146,38.4381,38.3833,38.3911,10716.0
2017-04-03 15:00:00,49.02,49.04,48.99,48.99,16521.0,38.399,38.4146,38.3755,38.3755,16521.0
2017-04-03 15:05:00,49.0,49.0,48.94,48.99,15877.0,38.3833,38.3833,38.3363,38.3755,15877.0
2017-04-03 15:10:00,48.99,49.08,48.98,49.07,22169.0,38.3755,38.446,38.3676,38.4381,22169.0
2017-04-03 15:15:00,49.07,49.08,49.02,49.06,15441.0,38.4381,38.446,38.399,38.4303,15441.0
2017-04-03 15:20:00,49.06,49.07,49.0,49.06,25277.0,38.4303,38.4381,38.3833,38.4303,25277.0
2017-04-03 15:25:00,49.06,49.08,49.02,49.07,27475.0,38.4303,38.446,38.399,38.4381,27475.0
2017-04-03 15:30:00,49.06,49.07,49.03,49.06,22031.0,38.4303,38.4381,38.4068,38.4303,22031.0
2017-04-03 15:35:00,49.06,49.07,49.04,49.05,19255.0,38.4303,38.4381,38.4146,38.4225,19255.0
2017-04-03 15:40:00,49.05,49.13,49.04,49.09,40184.0,38.4225,38.4851,38.4146,38.4538,40184.0
2017-04-03 15:45:00,49.09,49.1,49.04,49.1,61937.0,38.4538,38.4616,38.4146,38.4616,61937.0
2017-04-03 15:50:00,49.09,49.12,49.08,49.1,73875.0,38.4538,38.4773,38.446,38.4616,73875.0
2017-04-03 15:55:00,49.1,49.13,49.08,49.1,154324.0,38.4616,38.4851,38.446,38.4616,154324.0
2017-04-04 09:30:00,48.98,49.1,48.81,48.99,73266.0,38.3676,38.4616,38.2345,38.3755,73266.0
2017-04-04 09:35:00,48.91,49.25,48.91,49.12,25267.0,38.3128,38.5791,38.3128,38.4773,25267.0
2017-04-04 09:40:00,49.13,49.23,49.0,49.06,75716.0,38.4851,38.5635,38.3833,38.4303,75716.0
2017-04-04 09:45:00,49.01,49.28,48.96,49.21,57605.0,38.3911,38.6026,38.352,38.5478,57605.0
2017-04-04 09:50:00,49.19,49.31,49.16,49.21,27195.0,38.5321,38.6261,38.5086,38.5478,27195.0
2017-04-04 09:55:00,49.19,49.47,49.17,49.39,39988.0,38.5321,38.7515,38.5165,38.6888,39988.0
2017-04-04 10:00:00,49.37,49.37,49.14,49.29,55683.0,38.6731,38.6731,38.493,38.6105,55683.0
2017-04-04 10:05:00,49.29,49.36,49.24,49.36,50781.0,38.6105,38.6653,38.5713,38.6653,50781.0
2017-04-04 10:10:00,49.35,49.39,49.29,49.35,58985.0,38.6575,38.6888,38.6105,38.6575,58985.0
2017-04-04 10:15:00,49.35,49.37,49.25,49.25,38023.0,38.6575,38.6731,38.5791,38.5791,38023.0
2017-04-04 10:20:00,49.27,49.37,49.11,49.11,55827.0,38.5948,38.6731,38.4695,38.4695,55827.0
2017-04-04 10:25:00,49.14,49.14,49.0,49.05,37140.0,38.493,38.493,38.3833,38.4225,37140.0
2017-04-04 10:30:00,49.02,49.07,48.96,48.98,27049.0,38.399,38.4381,38.352,38.3676,27049.0
2017-04-04 10:35:00,48.96,49.04,48.87,49.04,19468.0,38.352,38.4146,38.2815,38.4146,19468.0
2017-04-04 10:40:00,49.05,49.24,49.02,49.11,24214.0,38.4225,38.5713,38.399,38.4695,24214.0
2017-04-04 10:45:00,49.09,49.18,49.05,49.16,27921.0,38.4538,38.5243,38.4225,38.5086,27921.0
2017-04-04 10:50:00,49.16,49.22,49.13,49.19,40692.0,38.5086,38.5556,38.4851,38.5321,40692.0
2017-04-04 10:55:00,49.19,49.2,49.08,49.17,19098.0,38.5321,38.54,38.446,38.5165,19098.0
2017-04-04 11:00:00,49.14,49.17,49.03,49.03,23152.0,38.493,38.5165,38.4068,38.4068,23152.0
2017-04-04 11:05:00,49.04,49.1,49.04,49.09,20292.0,38.4146,38.4616,38.4146,38.4538,20292.0
2017-04-04 11:10:00,49.08,49.1,49.02,49.02,18997.0,38.446,38.4616,38.399,38.399,18997.0
2017-04-04 11:15:00,49.02,49.05,48.96,49.0,29400.0,38.399,38.4225,38.352,38.3833,29400.0
2017-04-04 11:20:00,48.99,49.02,48.96,48.98,19735.0,38.3755,38.399,38.352,38.3676,19735.0
2017-04-04 11:25:00,48.97,49.05,48.97,48.98,17769.0,38.3598,38.4225,38.3598,38.3676,17769.0
2017-04-04 11:30:00,48.99,48.99,48.9,48.9,10193.0,38.3755,38.3755,38.305,38.305,10193.0
2017-04-04 11:35:00,48.9,49.05,48.89,49.02,25875.0,38.305,38.4225,38.2971,38.399,25875.0
2017-04-04 11:40:00,49.0,49.11,49.0,49.09,18351.0,38.3833,38.4695,38.3833,38.4538,18351.0
2017-04-04 11:45:00,49.09,49.14,49.09,49.13,10476.0,38.4538,38.493,38.4538,38.4851,10476.0
2017-04-04 11:50:00,49.14,49.14,49.05,49.07,11173.0,38.493,38.493,38.4225,38.4381,11173.0
2017-04-04 11:55:00,49.07,49.08,49.01,49.02,33663.0,38.4381,38.446,38.3911,38.399,33663.0
2017-04-04 12:00:00,49.0,49.0,48.92,48.92,11592.0,38.3833,38.3833,38.3206,38.3206,11592.0
2017-04-04 12:05:00,48.93,48.93,48.85,48.91,33638.0,38.3285,38.3285,38.2658,38.3128,33638.0
2017-04-04 12:10:00,48.89,48.91,48.84,48.91,8042.0,38.2971,38.3128,38.258,38.3128,8042.0
2017-04-04 12:15:00,48.91,48.97,48.87,48.97,23364.0,38.3128,38.3598,38.2815,38.3598,23364.0
2017-04-04 12:20:00,48.97,48.97,48.89,48.89,30787.0,38.3598,38.3598,38.2971,38.2971,30787.0
2017-04-04 12:25:00,48.88,48.94,48.77,48.81,44056.0,38.2893,38.3363,38.2031,38.2345,44056.0
2017-04-04 12:30:00,48.78,48.81,48.75,48.75,12772.0,38.211,38.2345,38.1875,38.1875,12772.0
2017-04-04 12:35:00,48.74,48.75,48.67,48.71,11044.0,38.1796,38.1875,38.1248,38.1561,11044.0
2017-04-04 12:40:00,48.71,48.72,48.65,48.65,13532.0,38.1561,38.164,38.1091,38.1091,13532.0
2017-04-04 12:45:00,48.67,48.68,48.55,48.56,20938.0,38.1248,38.1326,38.0308,38.0386,20938.0
2017-04-04 12:50:00,48.55,48.57,48.47,48.49,25935.0,38.0308,38.0465,37.9681,37.9838,25935.0
2017-04-04 12:55:00,48.49,48.5,48.43,48.49,21548.0,37.9838,37.9916,37.9368,37.9838,21548.0
2017-04-04 13:00:00,48.49,48.58,48.47,48.56,15713.0,37.9838,38.0543,37.9681,38.0386,15713.0
2017-04-04 13:05:00,48.57,48.58,48.5,48.54,40573.0,38.0465,38.0543,37.9916,38.023,40573.0
2017-04-04 13:10:00,48.54,48.77,48.53,48.73,155473.0,38.023,38.2031,38.0151,38.1718,155473.0
2017-04-04 13:15:00,48.75,48.78,48.66,48.75,29856.0,38.1875,38.211,38.117,38.1875,29856.0
2017-04-04 13:20:00,48.76,48.79,48.7,48.73,14706.0,38.1953,38.2188,38.1483,38.1718,14706.0
2017-04-04 13:25:00,48.72,48.81,48.69,48.74,18359.0,38.164,38.2345,38.1405,38.1796,18359.0
2017-04-04 13:30:00,48.73,48.74,48.68,48.74,12653.0,38.1718,38.1796,38.1326,38.1796,12653.0
2017-04-04 13:35:00,48.75,48.75,48.71,48.72,21250.0,38.1875,38.1875,38.1561,38.164,21250.0
2017-04-04 13:40:00,48.72,48.74,48.69,48.74,8736.0,38.164,38.1796,38.1405,38.1796,8736.0
2017-04-04 13:45:00,48.73,48.73,48.63,48.66,21379.0,38.1718,38.1718,38.0935,38.117,21379.0
2017-04-04 13:50:00,48.66,48.75,48.65,48.75,9903.0,38.117,38.1875,38.1091,38.1875,9903.0
2017-04-04 13:55:00,48.73,48.75,48.71,48.74,12308.0,38.1718,38.1875,38.1561,38.1796,12308.0
2017-04-04 14:00:00,48.73,48.76,48.68,48.73,22743.0,38.1718,38.1953,38.1326,38.1718,22743.0
2017-04-04 14:05:00,48.74,48.76,48.68,48.69,18793.0,38.1796,38.1953,38.1326,38.1405,18793.0
2017-04-04 14:10:00,48.68,48.75,48.67,48.74,13380.0,38.1326,38.1875,38.1248,38.1796,13380.0
2017-04-04 14:15:00,48.75,48.84,48.72,48.81,80877.0,38.1875,38.258,38.164,38.2345,80877.0
2017-04-04 14:20:00,48.81,48.84,48.8,48.83,19181.0,38.2345,38.258,38.2266,38.2501,19181.0
2017-04-04 14:25:00,48.84,48.9,48.84,48.89,20791.0,38.258,38.305,38.258,38.2971,20791.0
2017-04-04 14:30:00,48.88,48.88,48.79,48.83,14347.0,38.2893,38.2893,38.2188,38.2501,14347.0
2017-04-04 14:35:00,48.82,48.86,48.79,48.85,25461.0,38.2423,38.2736,38.2188,38.2658,25461.0
2017-04-04 14:40:00,48.84,48.85,48.8,48.81,22317.0,38.258,38.2658,38.2266,38.2345,22317.0
2017-04-04 14:45:00,48.8,48.82,48.75,48.81,20800.0,38.2266,38.2423,38.1875,38.2345,20800.0
2017-04-04 14:50:00,48.81,48.85,48.79,48.84,22879.0,38.2345,38.2658,38.2188,38.258,22879.0
2017-04-04 14:55:00,48.83,48.89,48.83,48.89,19985.0,38.2501,38.2971,38.2501,38.2971,19985.0
2017-04-04 15:00:00,48.88,48.93,48.86,48.93,36428.0,38.2893,38.3285,38.2736,38.3285,36428.0
2017-04-04 15:05:00,48.93,49.03,48.9,49.02,72013.0,38.3285,38.4068,38.305,38.399,72013.0
2017-04-04 15:10:00,49.02,49.07,49.02,49.04,33184.0,38.399,38.4381,38.399,38.4146,33184.0
2017-04-04 15:15:00,49.04,49.05,49.02,49.04,34616.0,38.4146,38.4225,38.399,38.4146,34616.0
2017-04-04 15:20:00,49.04,49.04,48.8,48.85,44752.0,38.4146,38.4146,38.2266,38.2658,44752.0
2017-04-04 15:25:00,48.83,48.83,48.78,48.8,17505.0,38.2501,38.2501,38.211,38.2266,17505.0
2017-04-04 15:30:00,48.78,48.82,48.77,48.8,30844.0,38.211,38.2423,38.2031,38.2266,30844.0
2017-04-04 15:35:00,48.8,48.81,48.69,48.7,40229.0,38.2266,38.2345,38.1405,38.1483,40229.0
2017-04-04 15:40:00,48.7,48.73,48.66,48.73,57342.0,38.1483,38.1718,38.117,38.1718,57342.0
2017-04-04 15:45:00,48.72,48.77,48.7,48.77,67151.0,38.164,38.2031,38.1483,38.2031,67151.0
2017-04-04 15:50:00,48.78,48.82,48.76,48.82,77615.0,38.211,38.2423,38.1953,38.2423,77615.0
2017-04-04 15:55:00,48.82,48.86,48.8,48.8,175803.0,38.2423,38.2736,38.2266,38.2266,175803.0
2017-04-05 09:30:00,49.0,49.04,48.58,48.79,54216.0,38.3833,38.4146,38.0543,38.2188,54216.0
2017-04-05 09:35:00,48.78,48.82,48.57,48.6,18068.0,38.211,38.2423,38.0465,38.07,18068.0
2017-04-05 09:40:00,48.6,48.71,48.58,48.58,22607.0,38.07,38.1561,38.0543,38.0543,22607.0
2017-04-05 09:45:00,48.54,48.74,48.53,48.72,30612.0,38.023,38.1796,38.0151,38.164,30612.0
2017-04-05 09:50:00,48.74,48.87,48.72,48.8,29213.0,38.1796,38.2815,38.164,38.2266,29213.0
2017-04-05 09:55:00,48.79,48.79,48.57,48.6,17772.0,38.2188,38.2188,38.0465,38.07,17772.0
2017-04-05 10:00:00,48.59,48.75,48.58,48.74,35344.0,38.0621,38.1875,38.0543,38.1796,35344.0
2017-04-05 10:05:00,48.72,48.87,48.67,48.87,14947.0,38.164,38.2815,38.1248,38.2815,14947.0
2017-04-05 10:10:00,48.87,48.97,48.81,48.84,31950.0,38.2815,38.3598,38.2345,38.258,31950.0
2017-04-05 10:15:00,48.84,48.86,48.7,48.77,26964.0,38.258,38.2736,38.1483,38.2031,26964.0
2017-04-05 10:20:00,48.79,48.95,48.77,48.9,23700.0,38.2188,38.3441,38.2031,38.305,23700.0
2017-04-05 10:25:00,48.9,49.01,48.89,48.89,17992.0,38.305,38.3911,38.2971,38.2971,17992.0
2017-04-05 10:30:00,48.89,48.91,48.79,48.83,17291.0,38.2971,38.3128,38.2188,38.2501,17291.0
2017-04-05 10:35:00,48.84,48.85,48.73,48.73,13603.0,38.258,38.2658,38.1718,38.1718,13603.0
2017-04-05 10:40:00,48.75,48.81,48.73,48.75,32932.0,38.1875,38.2345,38.1718,38.1875,32932.0
2017-04-05 10:45:00,48.78,48.78,48.73,48.74,11031.0,38.211,38.211,38.1718,38.1796,11031.0
2017-04-05 10:50:00,48.74,48.77,48.69,48.73,11065.0,38.1796,38.2031,38.1405,38.1718,11065.0
2017-04-05 10:55:00,48.7,48.75,48.68,48.69,8790.0,38.1483,38.1875,38.1326,38.1405,8790.0
2017-04-05 11:00:00,48.69,48.69,48.58,48.58,42583.0,38.1405,38.1405,38.0543,38.0543,42583.0
2017-04-05 11:05:00,48.58,48.69,48.54,48.66,19743.0,38.0543,38.1405,38.023,38.117,19743.0
2017-04-05 11:10:00,48.64,48.74,48.64,48.7,18667.0,38.1013,38.1796,38.1013,38.1483,18667.0
2017-04-05 11:15:00,48.68,48.71,48.57,48.61,25030.0,38.1326,38.1561,38.0465,38.0778,25030.0
2017-04-05 11:20:00,48.6,48.65,48.57,48.58,24727.0,38.07,38.1091,38.0465,38.0543,24727.0
2017-04-05 11:25:00,48.57,48.59,48.52,48.53,15955.0,38.0465,38.0621,38.0073,38.0151,15955.0
2017-04-05 11:30:00,48.54,48.69,48.51,48.62,15773.0,38.023,38.1405,37.9995,38.0856,15773.0
2017-04-05 11:35:00,48.65,48.69,48.61,48.62,9502.0,38.1091,38.1405,38.0778,38.0856,9502.0
2017-04-05 11:40:00,48.65,48.78,48.64,48.72,13841.0,38.1091,38.211,38.1013,38.164,13841.0
2017-04-05 11:45:00,48.76,48.89,48.76,48.89,10447.0,38.1953,38.2971,38.1953,38.2971,10447.0
2017-04-05 11:50:00,48.89,48.89,48.84,48.85,11621.0,38.2971,38.2971,38.258,38.2658,11621.0
2017-04-05 11:55:00,48.85,48.88,48.77,48.78,15210.0,38.2658,38.2893,38.2031,38.211,15210.0
2017-04-05 12:00:00,48.79,48.91,48.79,48.91,21550.0,38.2188,38.3128,38.2188,38.3128,21550.0
2017-04-05 12:05:00,48.93,48.95,48.88,48.89,11846.0,38.3285,38.3441,38.2893,38.2971,11846.0
2017-04-05 12:10:00,48.9,48.94,48.89,48.89,14655.0,38.305,38.3363,38.2971,38.2971,14655.0
2017-04-05 12:15:00,48.89,48.91,48.87,48.89,9407.0,38.2971,38.3128,38.2815,38.2971,9407.0
2017-04-05 12:20:00,48.9,48.95,48.89,48.9,21778.0,38.305,38.3441,38.2971,38.305,21778.0
2017-04-05 12:25:00,48.91,48.97,48.89,48.95,11080.0,38.3128,38.3598,38.2971,38.3441,11080.0
2017-04-05 12:30:00,48.94,48.99,48.92,48.97,10306.0,38.3363,38.3755,38.3206,38.3598,10306.0
2017-04-05 12:35:00,48.97,49.01,48.96,48.99,7566.0,38.3598,38.3911,38.352,38.3755,7566.0
2017-04-05 12:40:00,48.99,48.99,48.96,48.96,8400.0,38.3755,38.3755,38.352,38.352,8400.0
2017-04-05 12:45:00,48.98,49.0,48.96,48.96,7312.0,38.3676,38.3833,38.352,38.352,7312.0
2017-04-05 12:50:00,48.95,48.99,48.93,48.99,7699.0,38.3441,38.3755,38.3285,38.3755,7699.0
2017-04-05 12:55:00,48.99,48.99,48.94,48.94,10805.0,38.3755,38.3755,38.3363,38.3363,10805.0
2017-04-05 13:00:00,48.93,48.94,48.91,48.92,12369.0,38.3285,38.3363,38.3128,38.3206,12369.0
2017-04-05 13:05:00,48.93,48.94,48.87,48.88,4047.0,38.3285,38.3363,38.2815,38.2893,4047.0
2017-04-05 13:10:00,48.89,48.96,48.88,48.94,11285.0,38.2971,38.352,38.2893,38.3363,11285.0
2017-04-05 13:15:00,48.97,48.97,48.82,48.82,9644.0,38.3598,38.3598,38.2423,38.2423,9644.0
2017-04-05 13:20:00,48.84,48.87,48.82,48.86,9525.0,38.258,38.2815,38.2423,38.2736,9525.0
2017-04-05 13:25:00,48.87,48.89,48.86,48.87,8284.0,38.2815,38.2971,38.2736,38.2815,8284.0
2017-04-05 13:30:00,48.87,48.91,48.83,48.91,25818.0,38.2815,38.3128,38.2501,38.3128,25818.0
2017-04-05 13:35:00,48.92,48.93,48.87,48.91,17095.0,38.3206,38.3285,38.2815,38.3128,17095.0
2017-04-05 13:40:00,48.9,48.9,48.8,48.81,25236.0,38.305,38.305,38.2266,38.2345,25236.0
2017-04-05 13:45:00,48.8,48.82,48.77,48.82,8944.0,38.2266,38.2423,38.2031,38.2423,8944.0
2017-04-05 13:50:00,48.82,48.84,48.73,48.73,12417.0,38.2423,38.258,38.1718,38.1718,12417.0
2017-04-05 13:55:00,48.74,48.76,48.73,48.76,6761.0,38.1796,38.1953,38.1718,38.1953,6761.0
2017-04-05 14:00:00,48.77,48.77,48.69,48.73,12949.0,38.2031,38.2031,38.1405,38.1718,12949.0
2017-04-05 14:05:00,48.74,48.84,48.74,48.84,8485.0,38.1796,38.258,38.1796,38.258,8485.0
2017-04-05 14:10:00,48.84,48.9,48.84,48.85,12600.0,38.258,38.305,38.258,38.2658,12600.0
2017-04-05 14:15:00,48.87,48.9,48.86,48.89,11013.0,38.2815,38.305,38.2736,38.2971,11013.0
2017-04-05 14:20:00,48.9,48.9,48.81,48.83,8892.0,38.305,38.305,38.2345,38.2501,8892.0
2017-04-05 14:25:00,48.83,48.9,48.82,48.88,15378.0,38.2501,38.305,38.2423,38.2893,15378.0
2017-04-05 14:30:00,48.88,48.89,48.83,48.84,13023.0,38.2893,38.2971,38.2501,38.258,13023.0
2017-04-05 14:35:00,48.82,48.82,48.71,48.71,12056.0,38.2423,38.2423,38.1561,38.1561,12056.0
2017-04-05 14:40:00,48.72,48.85,48.68,48.78,21516.0,38.164,38.2658,38.1326,38.211,21516.0
2017-04-05 14:45:00,48.79,48.79,48.72,48.72,9799.0,38.2188,38.2188,38.164,38.164,9799.0
2017-04-05 14:50:00,48.73,48.73,48.6,48.64,19300.0,38.1718,38.1718,38.07,38.1013,19300.0
2017-04-05 14:55:00,48.65,48.71,48.64,48.65,11829.0,38.1091,38.1561,38.1013,38.1091,11829.0
2017-04-05 15:00:00,48.67,48.68,48.54,48.54,23187.0,38.1248,38.1326,38.023,38.023,23187.0
2017-04-05 15:05:00,48.54,48.54,48.37,48.39,25174.0,38.023,38.023,37.8898,37.9055,25174.0
2017-04-05 15:10:00,48.39,48.39,48.26,48.28,49843.0,37.9055,37.9055,37.8036,37.8193,49843.0
2017-04-05 15:15:00,48.28,48.38,48.27,48.38,27019.0,37.8193,37.8976,37.8115,37.8976,27019.0
2017-04-05 15:20:00,48.37,48.38,48.26,48.3,54895.0,37.8898,37.8976,37.8036,37.835,54895.0
2017-04-05 15:25:00,48.29,48.29,48.15,48.2,52518.0,37.8271,37.8271,37.7175,37.7566,52518.0
2017-04-05 15:30:00,48.21,48.22,48.12,48.15,33931.0,37.7645,37.7723,37.694,37.7175,33931.0
2017-04-05 15:35:00,48.14,48.19,48.1,48.19,30052.0,37.7096,37.7488,37.6783,37.7488,30052.0
2017-04-05 15:40:00,48.2,48.23,48.16,48.17,43878.0,37.7566,37.7801,37.7253,37.7331,43878.0
2017-04-05 15:45:00,48.17,48.23,48.09,48.09,64495.0,37.7331,37.7801,37.6705,37.6705,64495.0
2017-04-05 15:50:00,48.07,48.17,48.07,48.16,114305.0,37.6548,37.7331,37.6548,37.7253,114305.0
2017-04-05 15:55:00,48.16,48.23,48.08,48.08,149719.0,37.7253,37.7801,37.6626,37.6626,149719.0
2017-04-06 09:30:00,48.48,48.82,48.43,48.65,36515.0,37.976,38.2423,37.9368,38.1091,36515.0
2017-04-06 09:35:00,48.63,49.24,48.63,49.21,59365.0,38.0935,38.5713,38.0935,38.5478,59365.0
2017-04-06 09:40:00,49.16,49.2,49.0,49.0,17315.0,38.5086,38.54,38.3833,38.3833,17315.0
2017-04-06 09:45:00,48.97,49.02,48.84,48.87,39712.0,38.3598,38.399,38.258,38.2815,39712.0
2017-04-06 09:50:00,48.93,49.19,48.91,49.19,30494.0,38.3285,38.5321,38.3128,38.5321,30494.0
2017-04-06 09:55:00,49.17,49.44,49.15,49.44,69239.0,38.5165,38.728,38.5008,38.728,69239.0
2017-04-06 10:00:00,49.45,49.76,49.44,49.75,56115.0,38.7358,38.9786,38.728,38.9708,56115.0
2017-04-06 10:05:00,49.73,49.8,49.61,49.75,34154.0,38.9551,39.01,38.8611,38.9708,34154.0
2017-04-06 10:10:00,49.73,49.82,49.68,49.73,63679.0,38.9551,39.0256,38.916,38.9551,63679.0
2017-04-06 10:15:00,49.77,49.78,49.58,49.65,22339.0,38.9865,38.9943,38.8376,38.8925,22339.0
2017-04-06 10:20:00,49.61,49.67,49.52,49.59,17829.0,38.8611,38.9081,38.7906,38.8455,17829.0
2017-04-06 10:25:00,49.63,49.81,49.56,49.79,77437.0,38.8768,39.0178,38.822,39.0021,77437.0
2017-04-06 10:30:00,49.78,49.9,49.77,49.89,56031.0,38.9943,39.0883,38.9865,39.0805,56031.0
2017-04-06 10:35:00,49.91,49.91,49.78,49.78,28939.0,39.0961,39.0961,38.9943,38.9943,28939.0
2017-04-06 10:40:00,49.82,49.82,49.64,49.77,55655.0,39.0256,39.0256,38.8846,38.9865,55655.0
2017-04-06 10:45:00,49.76,49.87,49.74,49.81,22866.0,38.9786,39.0648,38.963,39.0178,22866.0
2017-04-06 10:50:00,49.82,49.83,49.74,49.8,27858.0,39.0256,39.0335,38.963,39.01,27858.0
2017-04-06 10:55:00,49.8,49.86,49.8,49.85,20385.0,39.01,39.057,39.01,39.0491,20385.0
2017-04-06 11:00:00,49.86,49.97,49.85,49.85,50862.0,39.057,39.1431,39.0491,39.0491,50862.0
2017-04-06 11:05:00,49.84,49.85,49.77,49.77,22073.0,39.0413,39.0491,38.9865,38.9865,22073.0
2017-04-06 11:10:00,49.78,49.8,49.71,49.76,27945.0,38.9943,39.01,38.9395,38.9786,27945.0
2017-04-06 11:15:00,49.78,49.79,49.63,49.66,41049.0,38.9943,39.0021,38.8768,38.9003,41049.0
2017-04-06 11:20:00,49.67,49.75,49.63,49.68,28444.0,38.9081,38.9708,38.8768,38.916,28444.0
2017-04-06 11:25:00,49.65,49.75,49.64,49.73,18490.0,38.8925,38.9708,38.8846,38.9551,18490.0
2017-04-06 11:30:00,49.74,49.76,49.64,49.69,29450.0,38.963,38.9786,38.8846,38.9238,29450.0
2017-04-06 11:35:00,49.68,49.78,49.66,49.74,29726.0,38.916,38.9943,38.9003,38.963,29726.0
2017-04-06 11:40:00,49.74,49.79,49.72,49.74,21072.0,38.963,39.0021,38.9473,38.963,21072.0
2017-04-06 11:45:00,49.74,49.74,49.66,49.73,30020.0,38.963,38.963,38.9003,38.9551,30020.0
2017-04-06 11:50:00,49.72,49.73,49.69,49.71,27138.0,38.9473,38.9551,38.9238,38.9395,27138.0
2017-04-06 11:55:00,49.7,49.74,49.7,49.72,25922.0,38.9316,38.963,38.9316,38.9473,25922.0
2017-04-06 12:00:00,49.73,49.75,49.7,49.71,32107.0,38.9551,38.9708,38.9316,38.9395,32107.0
2017-04-06 12:05:00,49.72,49.76,49.69,49.74,50792.0,38.9473,38.9786,38.9238,38.963,50792.0
2017-04-06 12:10:00,49.74,49.77,49.73,49.75,17691.0,38.963,38.9865,38.9551,38.9708,17691.0
2017-04-06 12:15:00,49.73,49.76,49.71,49.73,14603.0,38.9551,38.9786,38.9395,38.9551,14603.0
2017-04-06 12:20:00,49.73,49.75,49.6,49.63,20317.0,38.9551,38.9708,38.8533,38.8768,20317.0
2017-04-06 12:25:00,49.62,49.63,49.56,49.6,11921.0,38.869,38.8768,38.822,38.8533,11921.0
2017-04-06 12:30:00,49.61,49.62,49.56,49.62,27390.0,38.8611,38.869,38.822,38.869,27390.0
2017-04-06 12:35:00,49.6,49.63,49.47,49.61,23723.0,38.8533,38.8768,38.7515,38.8611,23723.0
2017-04-06 12:40:00,49.63,49.64,49.58,49.58,16774.0,38.8768,38.8846,38.8376,38.8376,16774.0
2017-04-06 12:45:00,49.58,49.58,49.5,49.5,10231.0,38.8376,38.8376,38.775,38.775,10231.0
2017-04-06 12:50:00,49.49,49.56,49.48,49.53,9754.0,38.7671,38.822,38.7593,38.7985,9754.0
2017-04-06 12:55:00,49.52,49.53,49.46,49.5,15071.0,38.7906,38.7985,38.7436,38.775,15071.0
2017-04-06 13:00:00,49.49,49.55,49.47,49.49,10378.0,38.7671,38.8141,38.7515,38.7671,10378.0
2017-04-06 13:05:00,49.49,49.6,49.48,49.58,23707.0,38.7671,38.8533,38.7593,38.8376,23707.0
2017-04-06 13:10:00,49.58,49.65,49.56,49.65,16533.0,38.8376,38.8925,38.822,38.8925,16533.0
2017-04-06 13:15:00,49.65,49.75,49.64,49.71,17471.0,38.8925,38.9708,38.8846,38.9395,17471.0
2017-04-06 13:20:00,49.72,49.81,49.72,49.73,12124.0,38.9473,39.0178,38.9473,38.9551,12124.0
2017-04-06 13:25:00,49.74,49.85,49.74,49.81,44535.0,38.963,39.0491,38.963,39.0178,44535.0
2017-04-06 13:30:00,49.83,49.87,49.81,49.86,31386.0,39.0335,39.0648,39.0178,39.057,31386.0
2017-04-06 13:35:00,49.87,49.97,49.86,49.91,64217.0,39.0648,39.1431,39.057,39.0961,64217.0
2017-04-06 13:40:00,49.91,49.94,49.79,49.8,23971.0,39.0961,39.1196,39.0021,39.01,23971.0
2017-04-06 13:45:00,49.79,49.85,49.75,49.84,5580.0,39.0021,39.0491,38.9708,39.0413,5580.0
2017-04-06 13:50:00,49.86,49.95,49.83,49.86,39544.0,39.057,39.1275,39.0335,39.057,39544.0
2017-04-06 13:55:00,49.87,49.87,49.75,49.76,22002.0,39.0648,39.0648,38.9708,38.9786,22002.0
2017-04-06 14:00:00,49.76,49.79,49.67,49.7,81334.0,38.9786,39.0021,38.9081,38.9316,81334.0
2017-04-06 14:05:00,49.67,49.69,49.6,49.63,17505.0,38.9081,38.9238,38.8533,38.8768,17505.0
2017-04-06 14:10:00,49.62,49.62,49.56,49.58,7011.0,38.869,38.869,38.822,38.8376,7011.0
2017-04-06 14:15:00,49.57,49.61,49.55,49.56,22040.0,38.8298,38.8611,38.8141,38.822,22040.0
2017-04-06 14:20:00,49.57,49.57,49.53,49.57,12965.0,38.8298,38.8298,38.7985,38.8298,12965.0
2017-04-06 14:25:00,49.57,49.59,49.52,49.55,24163.0,38.8298,38.8455,38.7906,38.8141,24163.0
2017-04-06 14:30:00,49.54,49.64,49.53,49.64,9424.0,38.8063,38.8846,38.7985,38.8846,9424.0
2017-04-06 14:35:00,49.64,49.67,49.56,49.6,20499.0,38.8846,38.9081,38.822,38.8533,20499.0
2017-04-06 14:40:00,49.59,49.6,49.55,49.55,20710.0,38.8455,38.8533,38.8141,38.8141,20710.0
2017-04-06 14:45:00,49.55,49.56,49.46,49.46,30199.0,38.8141,38.822,38.7436,38.7436,30199.0
2017-04-06 14:50:00,49.46,49.52,49.4,49.48,24521.0,38.7436,38.7906,38.6966,38.7593,24521.0
2017-04-06 14:55:00,49.49,49.53,49.44,49.51,22272.0,38.7671,38.7985,38.728,38.7828,22272.0
2017-04-06 15:00:00,49.54,49.55,49.47,49.47,24771.0,38.8063,38.8141,38.7515,38.7515,24771.0
2017-04-06 15:05:00,49.47,49.56,49.42,49.55,30894.0,38.7515,38.822,38.7123,38.8141,30894.0
2017-04-06 15:10:00,49.54,49.57,49.52,49.57,18981.0,38.8063,38.8298,38.7906,38.8298,18981.0
2017-04-06 15:15:00,49.56,49.6,49.54,49.59,22710.0,38.822,38.8533,38.8063,38.8455,22710.0
2017-04-06 15:20:00,49.59,49.61,49.5,49.52,26234.0,38.8455,38.8611,38.775,38.7906,26234.0
2017-04-06 15:25:00,49.53,49.59,49.52,49.58,19523.0,38.7985,38.8455,38.7906,38.8376,19523.0
2017-04-06 15:30:00,49.57,49.58,49.5,49.52,35289.0,38.8298,38.8376,38.775,38.7906,35289.0
2017-04-06 15:35:00,49.53,49.59,49.52,49.58,42009.0,38.7985,38.8455,38.7906,38.8376,42009.0
2017-04-06 15:40:00,49.58,49.62,49.56,49.58,57491.0,38.8376,38.869,38.822,38.8376,57491.0
2017-04-06 15:45:00,49.59,49.64,49.56,49.62,60984.0,38.8455,38.8846,38.822,38.869,60984.0
2017-04-06 15:50:00,49.62,49.7,49.61,49.7,96379.0,38.869,38.9316,38.8611,38.9316,96379.0
2017-04-06 15:55:00,49.69,49.77,49.65,49.68,189564.0,38.9238,38.9865,38.8925,38.916,189564.0
2017-04-07 09:30:00,49.58,49.79,49.52,49.79,16233.0,38.8376,39.0021,38.7906,39.0021,16233.0
2017-04-07 09:35:00,49.79,50.11,49.78,50.06,43358.0,39.0021,39.2528,38.9943,39.2136,43358.0
2017-04-07 09:40:00,50.05,50.1,49.75,49.91,21693.0,39.2058,39.245,38.9708,39.0961,21693.0
2017-04-07 09:45:00,49.9,49.9,49.68,49.68,12605.0,39.0883,39.0883,38.916,38.916,12605.0
2017-04-07 09:50:00,49.68,49.9,49.63,49.89,34695.0,38.916,39.0883,38.8768,39.0805,34695.0
2017-04-07 09:55:00,49.87,49.87,49.67,49.8,20408.0,39.0648,39.0648,38.9081,39.01,20408.0
2017-04-07 10:00:00,49.76,49.92,49.74,49.9,20758.0,38.9786,39.104,38.963,39.0883,20758.0
2017-04-07 10:05:00,49.87,49.99,49.81,49.97,12023.0,39.0648,39.1588,39.0178,39.1431,12023.0
2017-04-07 10:10:00,49.99,50.12,49.93,50.11,60405.0,39.1588,39.2606,39.1118,39.2528,60405.0
2017-04-07 10:15:00,50.08,50.28,50.06,50.26,62299.0,39.2293,39.386,39.2136,39.3703,62299.0
2017-04-07 10:20:00,50.26,50.29,50.07,50.12,25750.0,39.3703,39.3938,39.2215,39.2606,25750.0
2017-04-07 10:25:00,50.12,50.12,49.96,49.99,14587.0,39.2606,39.2606,39.1353,39.1588,14587.0
2017-04-07 10:30:00,49.98,50.06,49.85,50.06,13088.0,39.151,39.2136,39.0491,39.2136,13088.0
2017-04-07 10:35:00,50.07,50.14,50.0,50.14,25050.0,39.2215,39.2763,39.1666,39.2763,25050.0
2017-04-07 10:40:00,50.13,50.13,49.9,49.94,20584.0,39.2685,39.2685,39.0883,39.1196,20584.0
2017-04-07 10:45:00,49.95,49.96,49.8,49.88,18769.0,39.1275,39.1353,39.01,39.0726,18769.0
2017-04-07 10:50:00,49.85,49.88,49.7,49.72,9443.0,39.0491,39.0726,38.9316,38.9473,9443.0
2017-04-07 10:55:00,49.72,50.0,49.72,49.95,34902.0,38.9473,39.1666,38.9473,39.1275,34902.0
2017-04-07 11:00:00,49.95,50.12,49.91,50.11,20535.0,39.1275,39.2606,39.0961,39.2528,20535.0
2017-04-07 11:05:00,50.1,50.11,50.0,50.0,18911.0,39.245,39.2528,39.1666,39.1666,18911.0
2017-04-07 11:10:00,49.99,50.07,49.96,50.04,13112.0,39.1588,39.2215,39.1353,39.198,13112.0
2017-04-07 11:15:00,50.04,50.09,50.03,50.03,9830.0,39.198,39.2371,39.1901,39.1901,9830.0
2017-04-07 11:20:00,50.03,50.05,49.95,49.98,10203.0,39.1901,39.2058,39.1275,39.151,10203.0
2017-04-07 11:25:00,49.98,49.98,49.83,49.85,16172.0,39.151,39.151,39.0335,39.0491,16172.0
2017-04-07 11:30:00,49.86,49.94,49.8,49.93,19200.0,39.057,39.1196,39.01,39.1118,19200.0
2017-04-07 11:35:00,49.93,49.93,49.86,49.9,13888.0,39.1118,39.1118,39.057,39.0883,13888.0
2017-04-07 11:40:00,49.87,49.87,49.73,49.77,13002.0,39.0648,39.0648,38.9551,38.9865,13002.0
2017-04-07 11:45:00,49.77,49.8,49.75,49.78,11096.0,38.9865,39.01,38.9708,38.9943,11096.0
2017-04-07 11:50:00,49.78,49.86,49.78,49.86,18745.0,38.9943,39.057,38.9943,39.057,18745.0
2017-04-07 11:55:00,49.87,49.88,49.82,49.83,9251.0,39.0648,39.0726,39.0256,39.0335,9251.0
2017-04-07 12:00:00,49.83,49.85,49.81,49.81,11906.0,39.0335,39.0491,39.0178,39.0178,11906.0
2017-04-07 12:05:00,49.82,49.83,49.77,49.83,7300.0,39.0256,39.0335,38.9865,39.0335,7300.0
2017-04-07 12:10:00,49.82,49.88,49.82,49.88,10552.0,39.0256,39.0726,39.0256,39.0726,10552.0
2017-04-07 12:15:00,49.89,49.9,49.83,49.88,9922.0,39.0805,39.0883,39.0335,39.0726,9922.0
2017-04-07 12:20:00,49.86,49.88,49.84,49.87,9453.0,39.057,39.0726,39.0413,39.0648,9453.0
2017-04-07 12:25:00,49.88,49.94,49.88,49.93,8666.0,39.0726,39.1196,39.0726,39.1118,8666.0
2017-04-07 12:30:00,49.92,49.92,49.9,49.9,4905.0,39.104,39.104,39.0883,39.0883,4905.0
2017-04-07 12:35:00,49.9,49.91,49.78,49.78,7900.0,39.0883,39.0961,38.9943,38.9943,7900.0
2017-04-07 12:40:00,49.8,49.86,49.8,49.84,9135.0,39.01,39.057,39.01,39.0413,9135.0
2017-04-07 12:45:00,49.85,49.93,49.85,49.9,10024.0,39.0491,39.1118,39.0491,39.0883,10024.0
2017-04-07 12:50:00,49.9,49.92,49.88,49.89,4810.0,39.0883,39.104,39.0726,39.0805,4810.0
2017-04-07 12:55:00,49.9,49.94,49.9,49.93,10867.0,39.0883,39.1196,39.0883,39.1118,10867.0
2017-04-07 13:00:00,49.91,49.92,49.86,49.89,10124.0,39.0961,39.104,39.057,39.0805,10124.0
2017-04-07 13:05:00,49.89,49.91,49.87,49.87,7798.0,39.0805,39.0961,39.0648,39.0648,7798.0
2017-04-07 13:10:00,49.86,49.91,49.86,49.89,7986.0,39.057,39.0961,39.057,39.0805,7986.0
2017-04-07 13:15:00,49.87,49.87,49.81,49.81,17402.0,39.0648,39.0648,39.0178,39.0178,17402.0
2017-04-07 13:20:00,49.8,49.82,49.79,49.8,11310.0,39.01,39.0256,39.0021,39.01,11310.0
2017-04-07 13:25:00,49.79,49.81,49.74,49.8,27124.0,39.0021,39.0178,38.963,39.01,27124.0
2017-04-07 13:30:00,49.8,49.84,49.74,49.74,22664.0,39.01,39.0413,38.963,38.963,22664.0
2017-04-07 13:35:00,49.76,49.77,49.72,49.77,6500.0,38.9786,38.9865,38.9473,38.9865,6500.0
2017-04-07 13:40:00,49.77,49.77,49.75,49.76,8883.0,38.9865,38.9865,38.9708,38.9786,8883.0
2017-04-07 13:45:00,49.73,49.74,49.68,49.69,10162.0,38.9551,38.963,38.916,38.9238,10162.0
2017-04-07 13:50:00,49.69,49.76,49.67,49.74,9402.0,38.9238,38.9786,38.9081,38.963,9402.0
2017-04-07 13:55:00,49.73,49.75,49.66,49.69,11847.0,38.9551,38.9708,38.9003,38.9238,11847.0
2017-04-07 14:00:00,49.69,49.74,49.69,49.74,5300.0,38.9238,38.963,38.9238,38.963,5300.0
2017-04-07 14:05:00,49.72,49.72,49.68,49.7,11654.0,38.9473,38.9473,38.916,38.9316,11654.0
2017-04-07 14:10:00,49.7,49.74,49.69,49.74,11013.0,38.9316,38.963,38.9238,38.963,11013.0
2017-04-07 14:15:00,49.75,49.89,49.75,49.89,31845.0,38.9708,39.0805,38.9708,39.0805,31845.0
2017-04-07 14:20:00,49.9,49.9,49.8,49.84,12418.0,39.0883,39.0883,39.01,39.0413,12418.0
2017-04-07 14:25:00,49.84,49.85,49.76,49.78,17099.0,39.0413,39.0491,38.9786,38.9943,17099.0
2017-04-07 14:30:00,49.78,49.81,49.77,49.79,12700.0,38.9943,39.0178,38.9865,39.0021,12700.0
2017-04-07 14:35:00,49.78,49.85,49.78,49.82,16788.0,38.9943,39.0491,38.9943,39.0256,16788.0
2017-04-07 14:40:00,49.82,49.86,49.79,49.82,29575.0,39.0256,39.057,39.0021,39.0256,29575.0
2017-04-07 14:45:00,49.83,49.9,49.83,49.9,10916.0,39.0335,39.0883,39.0335,39.0883,10916.0
2017-04-07 14:50:00,49.89,49.93,49.86,49.88,17151.0,39.0805,39.1118,39.057,39.0726,17151.0
2017-04-07 14:55:00,49.88,49.91,49.78,49.78,35209.0,39.0726,39.0961,38.9943,38.9943,35209.0
2017-04-07 15:00:00,49.77,49.79,49.75,49.77,35573.0,38.9865,39.0021,38.9708,38.9865,35573.0
2017-04-07 15:05:00,49.76,49.76,49.7,49.73,16921.0,38.9786,38.9786,38.9316,38.9551,16921.0
2017-04-07 15:10:00,49.74,49.9,49.74,49.87,39582.0,38.963,39.0883,38.963,39.0648,39582.0
2017-04-07 15:15:00,49.87,49.87,49.81,49.82,12337.0,39.0648,39.0648,39.0178,39.0256,12337.0
2017-04-07 15:20:00,49.82,49.9,49.81,49.87,20620.0,39.0256,39.0883,39.0178,39.0648,20620.0
2017-04-07 15:25:00,49.87,49.88,49.84,49.87,13978.0,39.0648,39.0726,39.0413,39.0648,13978.0
2017-04-07 15:30:00,49.86,49.87,49.75,49.82,28016.0,39.057,39.0648,38.9708,39.0256,28016.0
2017-04-07 15:35:00,49.82,49.89,49.81,49.89,33033.0,39.0256,39.0805,39.0178,39.0805,33033.0
2017-04-07 15:40:00,49.9,49.93,49.85,49.9,39236.0,39.0883,39.1118,39.0491,39.0883,39236.0
2017-04-07 15:45:00,49.9,49.95,49.88,49.92,48462.0,39.0883,39.1275,39.0726,39.104,48462.0
2017-04-07 15:50:00,49.92,49.94,49.9,49.93,66668.0,39.104,39.1196,39.0883,39.1118,66668.0
2017-04-07 15:55:00,49.92,50.0,49.92,49.97,170426.0,39.104,39.1666,39.104,39.1431,170426.0
2017-04-10 09:30:00,49.91,50.36,49.91,50.25,32101.0,39.0961,39.4486,39.0961,39.3625,32101.0
2017-04-10 09:35:00,50.23,50.44,50.19,50.44,9653.0,39.3468,39.5113,39.3155,39.5113,9653.0
2017-04-10 09:40:00,50.44,50.45,50.34,50.38,16255.0,39.5113,39.5191,39.433,39.4643,16255.0
2017-04-10 09:45:00,50.38,50.46,50.36,50.45,20811.0,39.4643,39.527,39.4486,39.5191,20811.0
2017-04-10 09:50:00,50.46,50.52,50.45,50.49,13602.0,39.527,39.574,39.5191,39.5505,13602.0
2017-04-10 09:55:00,50.47,50.53,50.45,50.49,40369.0,39.5348,39.5818,39.5191,39.5505,40369.0
2017-04-10 10:00:00,50.49,50.82,50.48,50.82,79620.0,39.5505,39.809,39.5426,39.809,79620.0
2017-04-10 10:05:00,50.8,50.96,50.79,50.95,98190.0,39.7933,39.9186,39.7855,39.9108,98190.0
2017-04-10 10:10:00,50.95,50.95,50.7,50.77,42305.0,39.9108,39.9108,39.715,39.7698,42305.0
2017-04-10 10:15:00,50.78,50.79,50.58,50.67,44398.0,39.7776,39.7855,39.621,39.6915,44398.0
2017-04-10 10:20:00,50.63,50.68,50.47,50.59,45006.0,39.6601,39.6993,39.5348,39.6288,45006.0
2017-04-10 10:25:00,50.56,50.66,50.53,50.61,39133.0,39.6053,39.6836,39.5818,39.6445,39133.0
2017-04-10 10:30:00,50.63,50.64,50.56,50.6,29428.0,39.6601,39.668,39.6053,39.6366,29428.0
2017-04-10 10:35:00,50.62,50.64,50.59,50.6,34282.0,39.6523,39.668,39.6288,39.6366,34282.0
2017-04-10 10:40:00,50.6,50.63,50.58,50.62,27468.0,39.6366,39.6601,39.621,39.6523,27468.0
2017-04-10 10:45:00,50.62,50.63,50.58,50.62,20877.0,39.6523,39.6601,39.621,39.6523,20877.0
2017-04-10 10:50:00,50.62,50.62,50.42,50.42,35502.0,39.6523,39.6523,39.4956,39.4956,35502.0
2017-04-10 10:55:00,50.39,50.47,50.35,50.44,20081.0,39.4721,39.5348,39.4408,39.5113,20081.0
2017-04-10 11:00:00,50.44,50.47,50.38,50.43,27909.0,39.5113,39.5348,39.4643,39.5035,27909.0
2017-04-10 11:05:00,50.43,50.44,50.38,50.42,16767.0,39.5035,39.5113,39.4643,39.4956,16767.0
2017-04-10 11:10:00,50.42,50.56,50.4,50.54,21341.0,39.4956,39.6053,39.48,39.5896,21341.0
2017-04-10 11:15:00,50.54,50.58,50.5,50.51,18932.0,39.5896,39.621,39.5583,39.5661,18932.0
2017-04-10 11:20:00,50.52,50.6,50.52,50.55,22623.0,39.574,39.6366,39.574,39.5975,22623.0
2017-04-10 11:25:00,50.56,50.56,50.5,50.52,16795.0,39.6053,39.6053,39.5583,39.574,16795.0
2017-04-10 11:30:00,50.52,50.54,50.42,50.45,22074.0,39.574,39.5896,39.4956,39.5191,22074.0
2017-04-10 11:35:00,50.44,50.46,50.36,50.36,17191.0,39.5113,39.527,39.4486,39.4486,17191.0
2017-04-10 11:40:00,50.36,50.39,50.32,50.39,16394.0,39.4486,39.4721,39.4173,39.4721,16394.0
2017-04-10 11:45:00,50.39,50.45,50.35,50.45,8904.0,39.4721,39.5191,39.4408,39.5191,8904.0
2017-04-10 11:50:00,50.44,50.53,50.42,50.52,12534.0,39.5113,39.5818,39.4956,39.574,12534.0
2017-04-10 11:55:00,50.54,50.56,50.49,50.53,17963.0,39.5896,39.6053,39.5505,39.5818,17963.0
2017-04-10 12:00:00,50.52,50.56,50.5,50.51,11749.0,39.574,39.6053,39.5583,39.5661,11749.0
2017-04-10 12:05:00,50.51,50.51,50.39,50.39,7100.0,39.5661,39.5661,39.4721,39.4721,7100.0
2017-04-10 12:10:00,50.39,50.39,50.23,50.25,13168.0,39.4721,39.4721,39.3468,39.3625,13168.0
2017-04-10 12:15:00,50.26,50.32,50.25,50.31,5160.0,39.3703,39.4173,39.3625,39.4095,5160.0
2017-04-10 12:20:00,50.31,50.33,50.27,50.33,6816.0,39.4095,39.4251,39.3781,39.4251,6816.0
2017-04-10 12:25:00,50.31,50.31,50.26,50.31,6987.0,39.4095,39.4095,39.3703,39.4095,6987.0
2017-04-10 12:30:00,50.29,50.39,50.29,50.39,10642.0,39.3938,39.4721,39.3938,39.4721,10642.0
2017-04-10 12:35:00,50.38,50.42,50.36,50.4,8842.0,39.4643,39.4956,39.4486,39.48,8842.0
2017-04-10 12:40:00,50.4,50.45,50.4,50.45,5632.0,39.48,39.5191,39.48,39.5191,5632.0
2017-04-10 12:45:00,50.45,50.48,50.43,50.48,9173.0,39.5191,39.5426,39.5035,39.5426,9173.0
2017-04-10 12:50:00,50.45,50.54,50.45,50.49,16214.0,39.5191,39.5896,39.5191,39.5505,16214.0
2017-04-10 12:55:00,50.5,50.52,50.49,50.5,12091.0,39.5583,39.574,39.5505,39.5583,12091.0
2017-04-10 13:00:00,50.5,50.54,50.5,50.53,13871.0,39.5583,39.5896,39.5583,39.5818,13871.0
2017-04-10 13:05:00,50.53,50.56,50.53,50.55,9279.0,39.5818,39.6053,39.5818,39.5975,9279.0
2017-04-10 13:10:00,50.55,50.56,50.53,50.55,29303.0,39.5975,39.6053,39.5818,39.5975,29303.0
2017-04-10 13:15:00,50.55,50.56,50.48,50.48,30793.0,39.5975,39.6053,39.5426,39.5426,30793.0
2017-04-10 13:20:00,50.46,50.46,50.35,50.36,18777.0,39.527,39.527,39.4408,39.4486,18777.0
2017-04-10 13:25:00,50.36,50.42,50.35,50.39,21688.0,39.4486,39.4956,39.4408,39.4721,21688.0
2017-04-10 13:30:00,50.39,50.45,50.36,50.45,15555.0,39.4721,39.5191,39.4486,39.5191,15555.0
2017-04-10 13:35:00,50.45,50.55,50.45,50.47,5200.0,39.5191,39.5975,39.5191,39.5348,5200.0
2017-04-10 13:40:00,50.46,50.48,50.45,50.47,4240.0,39.527,39.5426,39.5191,39.5348,4240.0
2017-04-10 13:45:00,50.46,50.46,50.39,50.39,2274.0,39.527,39.527,39.4721,39.4721,2274.0
2017-04-10 13:50:00,50.42,50.42,50.38,50.39,4375.0,39.4956,39.4956,39.4643,39.4721,4375.0
2017-04-10 13:55:00,50.39,50.45,50.38,50.45,11597.0,39.4721,39.5191,39.4643,39.5191,11597.0
2017-04-10 14:00:00,50.45,50.45,50.34,50.39,14370.0,39.5191,39.5191,39.433,39.4721,14370.0
2017-04-10 14:05:00,50.4,50.4,50.31,50.4,28883.0,39.48,39.48,39.4095,39.48,28883.0
2017-04-10 14:10:00,50.4,50.41,50.35,50.41,11366.0,39.48,39.4878,39.4408,39.4878,11366.0
2017-04-10 14:15:00,50.43,50.43,50.36,50.37,11281.0,39.5035,39.5035,39.4486,39.4565,11281.0
2017-04-10 14:20:00,50.37,50.42,50.37,50.42,5564.0,39.4565,39.4956,39.4565,39.4956,5564.0
2017-04-10 14:25:00,50.42,50.42,50.32,50.34,41820.0,39.4956,39.4956,39.4173,39.433,41820.0
2017-04-10 14:30:00,50.32,50.41,50.3,50.41,9921.0,39.4173,39.4878,39.4016,39.4878,9921.0
2017-04-10 14:35:00,50.39,50.47,50.36,50.43,6697.0,39.4721,39.5348,39.4486,39.5035,6697.0
2017-04-10 14:40:00,50.47,50.49,50.45,50.45,3900.0,39.5348,39.5505,39.5191,39.5191,3900.0
2017-04-10 14:45:00,50.48,50.58,50.48,50.55,20781.0,39.5426,39.621,39.5426,39.5975,20781.0
2017-04-10 14:50:00,50.53,50.62,50.52,50.62,3755.0,39.5818,39.6523,39.574,39.6523,3755.0
2017-04-10 14:55:00,50.61,50.61,50.55,50.57,7299.0,39.6445,39.6445,39.5975,39.6131,7299.0
2017-04-10 15:00:00,50.56,50.59,50.55,50.57,4900.0,39.6053,39.6288,39.5975,39.6131,4900.0
2017-04-10 15:05:00,50.56,50.56,50.47,50.47,10856.0,39.6053,39.6053,39.5348,39.5348,10856.0
2017-04-10 15:10:00,50.45,50.55,50.45,50.55,24029.0,39.5191,39.5975,39.5191,39.5975,24029.0
2017-04-10 15:15:00,50.53,50.6,50.53,50.58,20886.0,39.5818,39.6366,39.5818,39.621,20886.0
2017-04-10 15:20:00,50.57,50.58,50.46,50.53,32123.0,39.6131,39.621,39.527,39.5818,32123.0
2017-04-10 15:25:00,50.54,50.55,50.52,50.54,14702.0,39.5896,39.5975,39.574,39.5896,14702.0
2017-04-10 15:30:00,50.54,50.55,50.46,50.49,71685.0,39.5896,39.5975,39.527,39.5505,71685.0
2017-04-10 15:35:00,50.5,50.52,50.43,50.49,60865.0,39.5583,39.574,39.5035,39.5505,60865.0
2017-04-10 15:40:00,50.49,50.52,50.47,50.49,39612.0,39.5505,39.574,39.5348,39.5505,39612.0
2017-04-10 15:45:00,50.48,50.5,50.44,50.45,57330.0,39.5426,39.5583,39.5113,39.5191,57330.0
2017-04-10 15:50:00,50.45,50.47,50.37,50.37,72343.0,39.5191,39.5348,39.4565,39.4565,72343.0
2017-04-10 15:55:00,50.37,50.43,50.37,50.41,113344.0,39.4565,39.5035,39.4565,39.4878,113344.0
2017-04-11 09:30:00,50.33,50.69,50.16,50.53,20394.0,39.4251,39.7071,39.292,39.5818,20394.0
2017-04-11 09:35:00,50.54,50.56,50.26,50.31,14642.0,39.5896,39.6053,39.3703,39.4095,14642.0
2017-04-11 09:40:00,50.31,50.38,50.19,50.23,10342.0,39.4095,39.4643,39.3155,39.3468,10342.0
2017-04-11 09:45:00,50.19,50.27,50.17,50.27,8799.0,39.3155,39.3781,39.2998,39.3781,8799.0
2017-04-11 09:50:00,50.25,50.4,50.18,50.18,14872.0,39.3625,39.48,39.3076,39.3076,14872.0
2017-04-11 09:55:00,50.17,50.39,50.14,50.39,18536.0,39.2998,39.4721,39.2763,39.4721,18536.0
2017-04-11 10:00:00,50.36,50.36,50.21,50.28,18126.0,39.4486,39.4486,39.3311,39.386,18126.0
2017-04-11 10:05:00,50.28,50.33,50.1,50.11,22606.0,39.386,39.4251,39.245,39.2528,22606.0
2017-04-11 10:10:00,50.11,50.25,50.11,50.15,40821.0,39.2528,39.3625,39.2528,39.2841,40821.0
2017-04-11 10:15:00,50.15,50.16,50.08,50.13,13198.0,39.2841,39.292,39.2293,39.2685,13198.0
2017-04-11 10:20:00,50.11,50.11,49.98,50.02,8313.0,39.2528,39.2528,39.151,39.1823,8313.0
2017-04-11 10:25:00,50.02,50.11,50.02,50.08,8379.0,39.1823,39.2528,39.1823,39.2293,8379.0
2017-04-11 10:30:00,50.08,50.08,49.93,49.94,28648.0,39.2293,39.2293,39.1118,39.1196,28648.0
2017-04-11 10:35:00,49.93,50.04,49.93,50.04,7700.0,39.1118,39.198,39.1118,39.198,7700.0
2017-04-11 10:40:00,50.04,50.07,49.97,49.99,10433.0,39.198,39.2215,39.1431,39.1588,10433.0
2017-04-11 10:45:00,50.02,50.13,50.01,50.07,8105.0,39.1823,39.2685,39.1745,39.2215,8105.0
2017-04-11 10:50:00,50.08,50.08,49.99,50.03,10302.0,39.2293,39.2293,39.1588,39.1901,10302.0
2017-04-11 10:55:00,50.02,50.09,49.98,50.09,7495.0,39.1823,39.2371,39.151,39.2371,7495.0
2017-04-11 11:00:00,50.08,50.22,50.07,50.21,14261.0,39.2293,39.339,39.2215,39.3311,14261.0
2017-04-11 11:05:00,50.19,50.22,50.13,50.13,7622.0,39.3155,39.339,39.2685,39.2685,7622.0
2017-04-11 11:10:00,50.1,50.13,50.07,50.08,4100.0,39.245,39.2685,39.2215,39.2293,4100.0
2017-04-11 11:15:00,50.08,50.21,50.06,50.21,6882.0,39.2293,39.3311,39.2136,39.3311,6882.0
2017-04-11 11:20:00,50.17,50.23,50.11,50.23,12152.0,39.2998,39.3468,39.2528,39.3468,12152.0
2017-04-11 11:25:00,50.24,50.36,50.24,50.33,10047.0,39.3546,39.4486,39.3546,39.4251,10047.0
2017-04-11 11:30:00,50.35,50.38,50.32,50.36,6634.0,39.4408,39.4643,39.4173,39.4486,6634.0
2017-04-11 11:35:00,50.39,50.42,50.36,50.41,11894.0,39.4721,39.4956,39.4486,39.4878,11894.0
2017-04-11 11:40:00,50.41,50.42,50.28,50.29,14406.0,39.4878,39.4956,39.386,39.3938,14406.0
2017-04-11 11:45:00,50.3,50.45,50.28,50.43,9112.0,39.4016,39.5191,39.386,39.5035,9112.0
2017-04-11 11:50:00,50.43,50.46,50.38,50.39,7177.0,39.5035,39.527,39.4643,39.4721,7177.0
2017-04-11 11:55:00,50.4,50.42,50.34,50.37,10168.0,39.48,39.4956,39.433,39.4565,10168.0
2017-04-11 12:00:00,50.35,50.39,50.24,50.39,23570.0,39.4408,39.4721,39.3546,39.4721,23570.0
2017-04-11 12:05:00,50.39,50.5,50.39,50.41,21696.0,39.4721,39.5583,39.4721,39.4878,21696.0
2017-04-11 12:10:00,50.42,50.5,50.4,50.48,9239.0,39.4956,39.5583,39.48,39.5426,9239.0
2017-04-11 12:15:00,50.5,50.52,50.45,50.5,11015.0,39.5583,39.574,39.5191,39.5583,11015.0
2017-04-11 12:20:00,50.52,50.56,50.5,50.5,4900.0,39.574,39.6053,39.5583,39.5583,4900.0
2017-04-11 12:25:00,50.5,50.54,50.48,50.53,8316.0,39.5583,39.5896,39.5426,39.5818,8316.0
2017-04-11 12:30:00,50.52,50.56,50.47,50.54,11568.0,39.574,39.6053,39.5348,39.5896,11568.0
2017-04-11 12:35:00,50.54,50.55,50.5,50.54,6319.0,39.5896,39.5975,39.5583,39.5896,6319.0
2017-04-11 12:40:00,50.53,50.56,50.49,50.55,10292.0,39.5818,39.6053,39.5505,39.5975,10292.0
2017-04-11 12:45:00,50.59,50.66,50.56,50.62,11407.0,39.6288,39.6836,39.6053,39.6523,11407.0
2017-04-11 12:50:00,50.63,50.67,50.56,50.65,7737.0,39.6601,39.6915,39.6053,39.6758,7737.0
2017-04-11 12:55:00,50.65,50.66,50.56,50.63,8929.0,39.6758,39.6836,39.6053,39.6601,8929.0
2017-04-11 13:00:00,50.61,50.7,50.58,50.67,12152.0,39.6445,39.715,39.621,39.6915,12152.0
2017-04-11 13:05:00,50.69,50.7,50.61,50.61,6005.0,39.7071,39.715,39.6445,39.6445,6005.0
2017-04-11 13:10:00,50.63,50.63,50.56,50.59,5416.0,39.6601,39.6601,39.6053,39.6288,5416.0
2017-04-11 13:15:00,50.57,50.64,50.55,50.6,10576.0,39.6131,39.668,39.5975,39.6366,10576.0
2017-04-11 13:20:00,50.6,50.62,50.51,50.54,20698.0,39.6366,39.6523,39.5661,39.5896,20698.0
2017-04-11 13:25:00,50.54,50.58,50.53,50.53,7982.0,39.5896,39.621,39.5818,39.5818,7982.0
2017-04-11 13:30:00,50.53,50.54,50.49,50.5,15863.0,39.5818,39.5896,39.5505,39.5583,15863.0
2017-04-11 13:35:00,50.51,50.53,50.49,50.52,7131.0,39.5661,39.5818,39.5505,39.574,7131.0
2017-04-11 13:40:00,50.53,50.55,50.47,50.47,13079.0,39.5818,39.5975,39.5348,39.5348,13079.0
2017-04-11 13:45:00,50.5,50.5,50.44,50.44,13096.0,39.5583,39.5583,39.5113,39.5113,13096.0
2017-04-11 13:50:00,50.45,50.52,50.44,50.52,6107.0,39.5191,39.574,39.5113,39.574,6107.0
2017-04-11 13:55:00,50.52,50.53,50.46,50.51,6938.0,39.574,39.5818,39.527,39.5661,6938.0
2017-04-11 14:00:00,50.53,50.53,50.44,50.45,6766.0,39.5818,39.5818,39.5113,39.5191,6766.0
2017-04-11 14:05:00,50.46,50.53,50.45,50.51,9994.0,39.527,39.5818,39.5191,39.5661,9994.0
2017-04-11 14:10:00,50.49,50.49,50.35,50.45,47286.0,39.5505,39.5505,39.4408,39.5191,47286.0
2017-04-11 14:15:00,50.45,50.54,50.44,50.52,28562.0,39.5191,39.5896,39.5113,39.574,28562.0
2017-04-11 14:20:00,50.52,50.65,50.51,50.61,12390.0,39.574,39.6758,39.5661,39.6445,12390.0
2017-04-11 14:25:00,50.63,50.69,50.58,50.64,20385.0,39.6601,39.7071,39.621,39.668,20385.0
2017-04-11 14:30:00,50.63,50.65,50.57,50.62,11450.0,39.6601,39.6758,39.6131,39.6523,11450.0
2017-04-11 14:35:00,50.62,50.66,50.57,50.6,9719.0,39.6523,39.6836,39.6131,39.6366,9719.0
2017-04-11 14:40:00,50.57,50.61,50.56,50.61,6005.0,39.6131,39.6445,39.6053,39.6445,6005.0
2017-04-11 14:45:00,50.62,50.7,50.61,50.64,13959.0,39.6523,39.715,39.6445,39.668,13959.0
2017-04-11 14:50:00,50.62,50.75,50.61,50.67,18797.0,39.6523,39.7541,39.6445,39.6915,18797.0
2017-04-11 14:55:00,50.65,50.68,50.56,50.57,16879.0,39.6758,39.6993,39.6053,39.6131,16879.0
2017-04-11 15:00:00,50.57,50.58,50.51,50.52,5996.0,39.6131,39.621,39.5661,39.574,5996.0
2017-04-11 15:05:00,50.51,50.54,50.45,50.54,13505.0,39.5661,39.5896,39.5191,39.5896,13505.0
2017-04-11 15:10:00,50.55,50.56,50.44,50.47,11561.0,39.5975,39.6053,39.5113,39.5348,11561.0
2017-04-11 15:15:00,50.46,50.48,50.42,50.47,13482.0,39.527,39.5426,39.4956,39.5348,13482.0
2017-04-11 15:20:00,50.48,50.5,50.43,50.45,13794.0,39.5426,39.5583,39.5035,39.5191,13794.0
2017-04-11 15:25:00,50.46,50.5,50.44,50.5,12361.0,39.527,39.5583,39.5113,39.5583,12361.0
2017-04-11 15:30:00,50.49,50.52,50.47,50.49,31649.0,39.5505,39.574,39.5348,39.5505,31649.0
2017-04-11 15:35:00,50.49,50.51,50.47,50.49,31583.0,39.5505,39.5661,39.5348,39.5505,31583.0
2017-04-11 15:40:00,50.48,50.51,50.46,50.48,42698.0,39.5426,39.5661,39.527,39.5426,42698.0
2017-04-11 15:45:00,50.5,50.51,50.44,50.49,46004.0,39.5583,39.5661,39.5113,39.5505,46004.0
2017-04-11 15:50:00,50.5,50.52,50.45,50.49,48359.0,39.5583,39.574,39.5191,39.5505,48359.0
2017-04-11 15:55:00,50.49,50.54,50.44,50.53,126545.0,39.5505,39.5896,39.5113,39.5818,126545.0
2017-04-12 09:30:00,50.88,50.9,50.37,50.86,49040.0,39.856,39.8716,39.4565,39.8403,49040.0
2017-04-12 09:35:00,50.9,50.95,50.64,50.77,20237.0,39.8716,39.9108,39.668,39.7698,20237.0
2017-04-12 09:40:00,50.73,50.9,50.53,50.58,43228.0,39.7385,39.8716,39.5818,39.621,43228.0
2017-04-12 09:45:00,50.57,50.81,50.49,50.58,41005.0,39.6131,39.8011,39.5505,39.621,41005.0
2017-04-12 09:50:00,50.6,50.84,50.51,50.76,49238.0,39.6366,39.8246,39.5661,39.762,49238.0
2017-04-12 09:55:00,50.73,50.82,50.64,50.82,12371.0,39.7385,39.809,39.668,39.809,12371.0
2017-04-12 10:00:00,50.79,50.82,50.69,50.76,21948.0,39.7855,39.809,39.7071,39.762,21948.0
2017-04-12 10:05:00,50.77,50.81,50.76,50.76,9062.0,39.7698,39.8011,39.762,39.762,9062.0
2017-04-12 10:10:00,50.74,50.81,50.72,50.74,29508.0,39.7463,39.8011,39.7306,39.7463,29508.0
2017-04-12 10:15:00,50.77,50.85,50.75,50.8,31253.0,39.7698,39.8325,39.7541,39.7933,31253.0
2017-04-12 10:20:00,50.8,50.84,50.76,50.76,20980.0,39.7933,39.8246,39.762,39.762,20980.0
2017-04-12 10:25:00,50.76,50.78,50.66,50.72,8789.0,39.762,39.7776,39.6836,39.7306,8789.0
2017-04-12 10:30:00,50.73,50.76,50.65,50.68,14420.0,39.7385,39.762,39.6758,39.6993,14420.0
2017-04-12 10:35:00,50.71,50.71,50.59,50.62,9693.0,39.7228,39.7228,39.6288,39.6523,9693.0
2017-04-12 10:40:00,50.6,50.61,50.43,50.43,28922.0,39.6366,39.6445,39.5035,39.5035,28922.0
2017-04-12 10:45:00,50.44,50.46,50.38,50.41,12193.0,39.5113,39.527,39.4643,39.4878,12193.0
2017-04-12 10:50:00,50.41,50.47,50.38,50.41,11885.0,39.4878,39.5348,39.4643,39.4878,11885.0
2017-04-12 10:55:00,50.42,50.46,50.36,50.38,11242.0,39.4956,39.527,39.4486,39.4643,11242.0
2017-04-12 11:00:00,50.36,50.42,50.32,50.4,15458.0,39.4486,39.4956,39.4173,39.48,15458.0
2017-04-12 11:05:00,50.4,50.43,50.32,50.42,13229.0,39.48,39.5035,39.4173,39.4956,13229.0
2017-04-12 11:10:00,50.4,50.41,50.38,50.4,8856.0,39.48,39.4878,39.4643,39.48,8856.0
2017-04-12 11:15:00,50.4,50.41,50.3,50.3,15800.0,39.48,39.4878,39.4016,39.4016,15800.0
2017-04-12 11:20:00,50.3,50.34,50.19,50.25,10574.0,39.4016,39.433,39.3155,39.3625,10574.0
2017-04-12 11:25:00,50.25,50.3,50.24,50.29,5600.0,39.3625,39.4016,39.3546,39.3938,5600.0
2017-04-12 11:30:00,50.27,50.29,50.21,50.21,3000.0,39.3781,39.3938,39.3311,39.3311,3000.0
2017-04-12 11:35:00,50.21,50.21,50.14,50.2,4600.0,39.3311,39.3311,39.2763,39.3233,4600.0
2017-04-12 11:40:00,50.18,50.27,50.17,50.26,3900.0,39.3076,39.3781,39.2998,39.3703,3900.0
2017-04-12 11:45:00,50.26,50.3,50.18,50.24,14735.0,39.3703,39.4016,39.3076,39.3546,14735.0
2017-04-12 11:50:00,50.23,50.25,50.2,50.2,6049.0,39.3468,39.3625,39.3233,39.3233,6049.0
2017-04-12 11:55:00,50.23,50.25,50.18,50.23,7590.0,39.3468,39.3625,39.3076,39.3468,7590.0
2017-04-12 12:00:00,50.24,50.25,50.18,50.22,12081.0,39.3546,39.3625,39.3076,39.339,12081.0
2017-04-12 12:05:00,50.24,50.24,50.21,50.21,4700.0,39.3546,39.3546,39.3311,39.3311,4700.0
2017-04-12 12:10:00,50.23,50.34,50.23,50.32,22363.0,39.3468,39.433,39.3468,39.4173,22363.0
2017-04-12 12:15:00,50.38,50.38,50.3,50.3,2790.0,39.4643,39.4643,39.4016,39.4016,2790.0
2017-04-12 12:20:00,50.3,50.31,50.2,50.2,5032.0,39.4016,39.4095,39.3233,39.3233,5032.0
2017-04-12 12:25:00,50.21,50.24,50.18,50.22,6876.0,39.3311,39.3546,39.3076,39.339,6876.0
2017-04-12 12:30:00,50.19,50.23,50.19,50.19,3800.0,39.3155,39.3468,39.3155,39.3155,3800.0
2017-04-12 12:35:00,50.21,50.26,50.2,50.23,3404.0,39.3311,39.3703,39.3233,39.3468,3404.0
2017-04-12 12:40:00,50.21,50.29,50.2,50.29,3100.0,39.3311,39.3938,39.3233,39.3938,3100.0
2017-04-12 12:45:00,50.32,50.36,50.3,50.36,4200.0,39.4173,39.4486,39.4016,39.4486,4200.0
2017-04-12 12:50:00,50.36,50.36,50.28,50.29,6855.0,39.4486,39.4486,39.386,39.3938,6855.0
2017-04-12 12:55:00,50.31,50.32,50.28,50.3,5850.0,39.4095,39.4173,39.386,39.4016,5850.0
2017-04-12 13:00:00,50.29,50.35,50.29,50.35,3053.0,39.3938,39.4408,39.3938,39.4408,3053.0
2017-04-12 13:05:00,50.34,50.42,50.33,50.41,8446.0,39.433,39.4956,39.4251,39.4878,8446.0
2017-04-12 13:10:00,50.43,50.43,50.39,50.39,8999.0,39.5035,39.5035,39.4721,39.4721,8999.0
2017-04-12 13:15:00,50.41,50.42,50.35,50.37,8315.0,39.4878,39.4956,39.4408,39.4565,8315.0
2017-04-12 13:20:00,50.36,50.4,50.32,50.4,8600.0,39.4486,39.48,39.4173,39.48,8600.0
2017-04-12 13:25:00,50.39,50.48,50.37,50.45,11795.0,39.4721,39.5426,39.4565,39.5191,11795.0
2017-04-12 13:30:00,50.47,50.56,50.46,50.55,21779.0,39.5348,39.6053,39.527,39.5975,21779.0
2017-04-12 13:35:00,50.57,50.58,50.51,50.57,12089.0,39.6131,39.621,39.5661,39.6131,12089.0
2017-04-12 13:40:00,50.56,50.58,50.53,50.56,6500.0,39.6053,39.621,39.5818,39.6053,6500.0
2017-04-12 13:45:00,50.57,50.57,50.51,50.51,6316.0,39.6131,39.6131,39.5661,39.5661,6316.0
2017-04-12 13:50:00,50.52,50.53,50.46,50.46,7315.0,39.574,39.5818,39.527,39.527,7315.0
2017-04-12 13:55:00,50.46,50.48,50.4,50.45,9021.0,39.527,39.5426,39.48,39.5191,9021.0
2017-04-12 14:00:00,50.5,50.51,50.41,50.42,9794.0,39.5583,39.5661,39.4878,39.4956,9794.0
2017-04-12 14:05:00,50.41,50.43,50.39,50.39,10800.0,39.4878,39.5035,39.4721,39.4721,10800.0
2017-04-12 14:10:00,50.39,50.46,50.38,50.45,4947.0,39.4721,39.527,39.4643,39.5191,4947.0
2017-04-12 14:15:00,50.44,50.48,50.43,50.47,14973.0,39.5113,39.5426,39.5035,39.5348,14973.0
2017-04-12 14:20:00,50.46,50.53,50.45,50.46,13523.0,39.527,39.5818,39.5191,39.527,13523.0
2017-04-12 14:25:00,50.45,50.5,50.41,50.5,6908.0,39.5191,39.5583,39.4878,39.5583,6908.0
2017-04-12 14:30:00,50.5,50.56,50.49,50.54,10578.0,39.5583,39.6053,39.5505,39.5896,10578.0
2017-04-12 14:35:00,50.54,50.54,50.45,50.45,9809.0,39.5896,39.5896,39.5191,39.5191,9809.0
2017-04-12 14:40:00,50.45,50.45,50.4,50.41,9747.0,39.5191,39.5191,39.48,39.4878,9747.0
2017-04-12 14:45:00,50.41,50.41,50.35,50.39,8182.0,39.4878,39.4878,39.4408,39.4721,8182.0
2017-04-12 14:50:00,50.38,50.47,50.38,50.47,10302.0,39.4643,39.5348,39.4643,39.5348,10302.0
2017-04-12 14:55:00,50.48,50.5,50.43,50.47,12915.0,39.5426,39.5583,39.5035,39.5348,12915.0
2017-04-12 15:00:00,50.44,50.47,50.42,50.43,9299.0,39.5113,39.5348,39.4956,39.5035,9299.0
2017-04-12 15:05:00,50.43,50.5,50.43,50.49,24328.0,39.5035,39.5583,39.5035,39.5505,24328.0
2017-04-12 15:10:00,50.48,50.52,50.45,50.48,30924.0,39.5426,39.574,39.5191,39.5426,30924.0
2017-04-12 15:15:00,50.47,50.48,50.3,50.31,20521.0,39.5348,39.5426,39.4016,39.4095,20521.0
2017-04-12 15:20:00,50.3,50.43,50.3,50.38,15213.0,39.4016,39.5035,39.4016,39.4643,15213.0
2017-04-12 15:25:00,50.38,50.41,50.3,50.38,16529.0,39.4643,39.4878,39.4016,39.4643,16529.0
2017-04-12 15:30:00,50.37,50.44,50.36,50.43,26394.0,39.4565,39.5113,39.4486,39.5035,26394.0
2017-04-12 15:35:00,50.43,50.44,50.32,50.32,28782.0,39.5035,39.5113,39.4173,39.4173,28782.0
2017-04-12 15:40:00,50.33,50.33,50.26,50.27,29429.0,39.4251,39.4251,39.3703,39.3781,29429.0
2017-04-12 15:45:00,50.26,50.26,50.21,50.24,52932.0,39.3703,39.3703,39.3311,39.3546,52932.0
2017-04-12 15:50:00,50.24,50.29,50.23,50.29,62541.0,39.3546,39.3938,39.3468,39.3938,62541.0
2017-04-12 15:55:00,50.28,50.31,50.22,50.24,152796.0,39.386,39.4095,39.339,39.3546,152796.0
2017-04-13 09:30:00,50.04,50.1,49.9,50.05,13496.0,39.198,39.245,39.0883,39.2058,13496.0
2017-04-13 09:35:00,50.01,50.13,49.97,50.13,5254.0,39.1745,39.2685,39.1431,39.2685,5254.0
2017-04-13 09:40:00,50.14,50.17,49.98,49.98,5097.0,39.2763,39.2998,39.151,39.151,5097.0
2017-04-13 09:45:00,49.98,50.08,49.93,50.05,5976.0,39.151,39.2293,39.1118,39.2058,5976.0
2017-04-13 09:50:00,50.09,50.35,50.09,50.18,2939.0,39.2371,39.4408,39.2371,39.3076,2939.0
2017-04-13 09:55:00,50.2,50.29,50.15,50.27,12090.0,39.3233,39.3938,39.2841,39.3781,12090.0
2017-04-13 10:00:00,50.28,50.33,50.24,50.24,2900.0,39.386,39.4251,39.3546,39.3546,2900.0
2017-04-13 10:05:00,50.23,50.33,50.02,50.02,19707.0,39.3468,39.4251,39.1823,39.1823,19707.0
2017-04-13 10:10:00,50.0,50.11,50.0,50.01,8847.0,39.1666,39.2528,39.1666,39.1745,8847.0
2017-04-13 10:15:00,50.02,50.12,50.01,50.01,3348.0,39.1823,39.2606,39.1745,39.1745,3348.0
2017-04-13 10:20:00,49.93,50.09,49.82,50.07,10385.0,39.1118,39.2371,39.0256,39.2215,10385.0
2017-04-13 10:25:00,50.05,50.05,49.85,49.85,5250.0,39.2058,39.2058,39.0491,39.0491,5250.0
2017-04-13 10:30:00,49.86,50.02,49.86,50.02,8600.0,39.057,39.1823,39.057,39.1823,8600.0
2017-04-13 10:35:00,50.0,50.01,49.88,49.97,35924.0,39.1666,39.1745,39.0726,39.1431,35924.0
2017-04-13 10:40:00,49.96,49.96,49.89,49.89,7200.0,39.1353,39.1353,39.0805,39.0805,7200.0
2017-04-13 10:45:00,49.92,50.0,49.91,49.94,5566.0,39.104,39.1666,39.0961,39.1196,5566.0
2017-04-13 10:50:00,49.95,49.99,49.91,49.97,14863.0,39.1275,39.1588,39.0961,39.1431,14863.0
2017-04-13 10:55:00,49.97,49.98,49.91,49.92,7004.0,39.1431,39.151,39.0961,39.104,7004.0
2017-04-13 11:00:00,49.93,50.02,49.93,50.01,5406.0,39.1118,39.1823,39.1118,39.1745,5406.0
2017-04-13 11:05:00,50.0,50.0,49.95,50.0,3943.0,39.1666,39.1666,39.1275,39.1666,3943.0
2017-04-13 11:10:00,50.01,50.01,49.9,49.9,4455.0,39.1745,39.1745,39.0883,39.0883,4455.0
2017-04-13 11:15:00,49.9,49.94,49.86,49.92,13673.0,39.0883,39.1196,39.057,39.104,13673.0
2017-04-13 11:20:00,49.92,49.99,49.92,49.96,7260.0,39.104,39.1588,39.104,39.1353,7260.0
2017-04-13 11:25:00,49.95,49.98,49.83,49.83,11066.0,39.1275,39.151,39.0335,39.0335,11066.0
2017-04-13 11:30:00,49.83,49.95,49.83,49.94,9790.0,39.0335,39.1275,39.0335,39.1196,9790.0
2017-04-13 11:35:00,49.95,49.97,49.9,49.9,2330.0,39.1275,39.1431,39.0883,39.0883,2330.0
2017-04-13 11:40:00,49.91,49.91,49.84,49.88,12477.0,39.0961,39.0961,39.0413,39.0726,12477.0
2017-04-13 11:45:00,49.86,49.91,49.85,49.9,11865.0,39.057,39.0961,39.0491,39.0883,11865.0
2017-04-13 11:50:00,49.89,50.0,49.87,49.97,13070.0,39.0805,39.1666,39.0648,39.1431,13070.0
2017-04-13 11:55:00,49.99,50.0,49.88,49.89,6445.0,39.1588,39.1666,39.0726,39.0805,6445.0
2017-04-13 12:00:00,49.89,49.89,49.84,49.85,3960.0,39.0805,39.0805,39.0413,39.0491,3960.0
2017-04-13 12:05:00,49.85,49.87,49.76,49.83,10599.0,39.0491,39.0648,38.9786,39.0335,10599.0
2017-04-13 12:10:00,49.82,49.85,49.8,49.84,4710.0,39.0256,39.0491,39.01,39.0413,4710.0
2017-04-13 12:15:00,49.82,49.9,49.81,49.87,7160.0,39.0256,39.0883,39.0178,39.0648,7160.0
2017-04-13 12:20:00,49.85,49.93,49.83,49.87,3898.0,39.0491,39.1118,39.0335,39.0648,3898.0
2017-04-13 12:25:00,49.89,49.93,49.87,49.9,2700.0,39.0805,39.1118,39.0648,39.0883,2700.0
2017-04-13 12:30:00,49.9,49.9,49.83,49.84,1865.0,39.0883,39.0883,39.0335,39.0413,1865.0
2017-04-13 12:35:00,49.84,49.85,49.81,49.81,5900.0,39.0413,39.0491,39.0178,39.0178,5900.0
2017-04-13 12:40:00,49.81,49.81,49.78,49.79,10068.0,39.0178,39.0178,38.9943,39.0021,10068.0
2017-04-13 12:45:00,49.78,49.79,49.73,49.73,6823.0,38.9943,39.0021,38.9551,38.9551,6823.0
2017-04-13 12:50:00,49.76,49.77,49.7,49.72,26831.0,38.9786,38.9865,38.9316,38.9473,26831.0
2017-04-13 12:55:00,49.72,49.74,49.7,49.71,17320.0,38.9473,38.963,38.9316,38.9395,17320.0
2017-04-13 13:00:00,49.71,49.72,49.65,49.66,8364.0,38.9395,38.9473,38.8925,38.9003,8364.0
2017-04-13 13:05:00,49.65,49.66,49.61,49.65,15175.0,38.8925,38.9003,38.8611,38.8925,15175.0
2017-04-13 13:10:00,49.64,49.65,49.58,49.59,8221.0,38.8846,38.8925,38.8376,38.8455,8221.0
2017-04-13 13:15:00,49.61,49.62,49.53,49.53,28468.0,38.8611,38.869,38.7985,38.7985,28468.0
2017-04-13 13:20:00,49.54,49.57,49.53,49.55,12928.0,38.8063,38.8298,38.7985,38.8141,12928.0
2017-04-13 13:25:00,49.55,49.77,49.54,49.7,37213.0,38.8141,38.9865,38.8063,38.9316,37213.0
2017-04-13 13:30:00,49.7,49.83,49.7,49.79,8985.0,38.9316,39.0335,38.9316,39.0021,8985.0
2017-04-13 13:35:00,49.78,49.79,49.74,49.74,3200.0,38.9943,39.0021,38.963,38.963,3200.0
2017-04-13 13:40:00,49.74,49.75,49.65,49.65,11000.0,38.963,38.9708,38.8925,38.8925,11000.0
2017-04-13 13:45:00,49.65,49.66,49.6,49.62,8513.0,38.8925,38.9003,38.8533,38.869,8513.0
2017-04-13 13:50:00,49.6,49.61,49.56,49.61,8712.0,38.8533,38.8611,38.822,38.8611,8712.0
2017-04-13 13:55:00,49.63,49.66,49.62,49.62,831.0,38.8768,38.9003,38.869,38.869,831.0
2017-04-13 14:00:00,49.65,49.68,49.63,49.66,20146.0,38.8925,38.916,38.8768,38.9003,20146.0
2017-04-13 14:05:00,49.66,49.77,49.66,49.75,4618.0,38.9003,38.9865,38.9003,38.9708,4618.0
2017-04-13 14:10:00,49.76,49.8,49.74,49.77,11004.0,38.9786,39.01,38.963,38.9865,11004.0
2017-04-13 14:15:00,49.78,49.82,49.76,49.77,7899.0,38.9943,39.0256,38.9786,38.9865,7899.0
2017-04-13 14:20:00,49.79,49.89,49.79,49.79,13714.0,39.0021,39.0805,39.0021,39.0021,13714.0
2017-04-13 14:25:00,49.79,49.84,49.78,49.79,19399.0,39.0021,39.0413,38.9943,39.0021,19399.0
2017-04-13 14:30:00,49.78,49.96,49.78,49.94,10711.0,38.9943,39.1353,38.9943,39.1196,10711.0
2017-04-13 14:35:00,49.93,49.95,49.85,49.85,5002.0,39.1118,39.1275,39.0491,39.0491,5002.0
2017-04-13 14:40:00,49.85,49.92,49.85,49.89,10108.0,39.0491,39.104,39.0491,39.0805,10108.0
2017-04-13 14:45:00,49.9,49.9,49.84,49.89,7600.0,39.0883,39.0883,39.0413,39.0805,7600.0
2017-04-13 14:50:00,49.86,49.95,49.86,49.86,10083.0,39.057,39.1275,39.057,39.057,10083.0
2017-04-13 14:55:00,49.89,49.95,49.87,49.93,10845.0,39.0805,39.1275,39.0648,39.1118,10845.0
2017-04-13 15:00:00,49.93,49.98,49.92,49.98,10136.0,39.1118,39.151,39.104,39.151,10136.0
2017-04-13 15:05:00,49.99,49.99,49.87,49.89,11919.0,39.1588,39.1588,39.0648,39.0805,11919.0
2017-04-13 15:10:00,49.87,49.9,49.85,49.88,6718.0,39.0648,39.0883,39.0491,39.0726,6718.0
2017-04-13 15:15:00,49.89,49.89,49.81,49.82,9300.0,39.0805,39.0805,39.0178,39.0256,9300.0
2017-04-13 15:20:00,49.82,49.87,49.82,49.87,5666.0,39.0256,39.0648,39.0256,39.0648,5666.0
2017-04-13 15:25:00,49.87,49.88,49.76,49.77,12611.0,39.0648,39.0726,38.9786,38.9865,12611.0
2017-04-13 15:30:00,49.77,49.79,49.66,49.67,52881.0,38.9865,39.0021,38.9003,38.9081,52881.0
2017-04-13 15:35:00,49.67,49.72,49.67,49.72,33583.0,38.9081,38.9473,38.9081,38.9473,33583.0
2017-04-13 15:40:00,49.71,49.73,49.67,49.72,41378.0,38.9395,38.9551,38.9081,38.9473,41378.0
2017-04-13 15:45:00,49.72,49.83,49.71,49.8,38812.0,38.9473,39.0335,38.9395,39.01,38812.0
2017-04-13 15:50:00,49.79,49.8,49.7,49.75,55704.0,39.0021,39.01,38.9316,38.9708,55704.0
2017-04-13 15:55:00,49.75,49.75,49.65,49.67,147936.0,38.9708,38.9708,38.8925,38.9081,147936.0
2017-04-17 09:30:00,49.73,50.08,49.61,49.61,11467.0,38.9551,39.2293,38.8611,38.8611,11467.0
2017-04-17 09:35:00,49.62,49.71,49.56,49.65,6498.0,38.869,38.9395,38.822,38.8925,6498.0
2017-04-17 09:40:00,49.62,49.72,49.59,49.72,3995.0,38.869,38.9473,38.8455,38.9473,3995.0
2017-04-17 09:45:00,49.72,49.72,49.61,49.69,11431.0,38.9473,38.9473,38.8611,38.9238,11431.0
2017-04-17 09:50:00,49.73,49.83,49.73,49.78,6905.0,38.9551,39.0335,38.9551,38.9943,6905.0
2017-04-17 09:55:00,49.82,49.83,49.79,49.8,8274.0,39.0256,39.0335,39.0021,39.01,8274.0
2017-04-17 10:00:00,49.8,49.88,49.8,49.83,11022.0,39.01,39.0726,39.01,39.0335,11022.0
2017-04-17 10:05:00,49.84,49.98,49.84,49.94,20750.0,39.0413,39.151,39.0413,39.1196,20750.0
2017-04-17 10:10:00,49.93,50.01,49.91,49.95,14650.0,39.1118,39.1745,39.0961,39.1275,14650.0
2017-04-17 10:15:00,49.97,50.05,49.96,49.98,35955.0,39.1431,39.2058,39.1353,39.151,35955.0
2017-04-17 10:20:00,50.0,50.01,49.91,49.91,14982.0,39.1666,39.1745,39.0961,39.0961,14982.0
2017-04-17 10:25:00,49.93,49.93,49.83,49.91,7050.0,39.1118,39.1118,39.0335,39.0961,7050.0
2017-04-17 10:30:00,49.93,50.03,49.93,49.96,11870.0,39.1118,39.1901,39.1118,39.1353,11870.0
2017-04-17 10:35:00,49.98,50.0,49.91,50.0,14489.0,39.151,39.1666,39.0961,39.1666,14489.0
2017-04-17 10:40:00,49.97,49.97,49.81,49.83,9469.0,39.1431,39.1431,39.0178,39.0335,9469.0
2017-04-17 10:45:00,49.84,49.95,49.83,49.9,7820.0,39.0413,39.1275,39.0335,39.0883,7820.0
2017-04-17 10:50:00,49.88,50.03,49.88,50.01,12842.0,39.0726,39.1901,39.0726,39.1745,12842.0
2017-04-17 10:55:00,50.04,50.11,49.99,50.05,17183.0,39.198,39.2528,39.1588,39.2058,17183.0
2017-04-17 11:00:00,50.03,50.07,50.02,50.05,12002.0,39.1901,39.2215,39.1823,39.2058,12002.0
2017-04-17 11:05:00,50.06,50.07,50.0,50.04,11900.0,39.2136,39.2215,39.1666,39.198,11900.0
2017-04-17 11:10:00,50.03,50.04,49.99,49.99,6664.0,39.1901,39.198,39.1588,39.1588,6664.0
2017-04-17 11:15:00,49.98,50.08,49.95,50.04,10520.0,39.151,39.2293,39.1275,39.198,10520.0
2017-04-17 11:20:00,50.04,50.04,49.95,49.99,18264.0,39.198,39.198,39.1275,39.1588,18264.0
2017-04-17 11:25:00,49.99,49.99,49.88,49.88,12894.0,39.1588,39.1588,39.0726,39.0726,12894.0
2017-04-17 11:30:00,49.89,50.0,49.88,49.96,11446.0,39.0805,39.1666,39.0726,39.1353,11446.0
2017-04-17 11:35:00,49.96,50.0,49.96,49.96,8524.0,39.1353,39.1666,39.1353,39.1353,8524.0
2017-04-17 11:40:00,49.97,50.01,49.89,49.89,9823.0,39.1431,39.1745,39.0805,39.0805,9823.0
2017-04-17 11:45:00,49.91,49.96,49.88,49.94,11159.0,39.0961,39.1353,39.0726,39.1196,11159.0
2017-04-17 11:50:00,49.92,49.97,49.89,49.89,9823.0,39.104,39.1431,39.0805,39.0805,9823.0
2017-04-17 11:55:00,49.9,49.93,49.86,49.9,8064.0,39.0883,39.1118,39.057,39.0883,8064.0
2017-04-17 12:00:00,49.88,49.92,49.85,49.91,8639.0,39.0726,39.104,39.0491,39.0961,8639.0
2017-04-17 12:05:00,49.9,49.93,49.86,49.91,6582.0,39.0883,39.1118,39.057,39.0961,6582.0
2017-04-17 12:10:00,49.91,50.01,49.9,49.99,9920.0,39.0961,39.1745,39.0883,39.1588,9920.0
2017-04-17 12:15:00,50.0,50.1,49.99,50.02,20307.0,39.1666,39.245,39.1588,39.1823,20307.0
2017-04-17 12:20:00,50.03,50.12,50.03,50.09,15612.0,39.1901,39.2606,39.1901,39.2371,15612.0
2017-04-17 12:25:00,50.08,50.1,50.05,50.09,6600.0,39.2293,39.245,39.2058,39.2371,6600.0
2017-04-17 12:30:00,50.07,50.08,50.01,50.01,6110.0,39.2215,39.2293,39.1745,39.1745,6110.0
2017-04-17 12:35:00,50.0,50.01,49.95,50.0,12634.0,39.1666,39.1745,39.1275,39.1666,12634.0
2017-04-17 12:40:00,50.02,50.1,50.02,50.09,9849.0,39.1823,39.245,39.1823,39.2371,9849.0
2017-04-17 12:45:00,50.11,50.11,50.0,50.02,6359.0,39.2528,39.2528,39.1666,39.1823,6359.0
2017-04-17 12:50:00,50.03,50.05,49.96,50.04,18883.0,39.1901,39.2058,39.1353,39.198,18883.0
2017-04-17 12:55:00,50.04,50.05,49.98,50.0,5500.0,39.198,39.2058,39.151,39.1666,5500.0
2017-04-17 13:00:00,50.01,50.06,49.96,50.06,15573.0,39.1745,39.2136,39.1353,39.2136,15573.0
2017-04-17 13:05:00,50.05,50.08,50.02,50.02,5500.0,39.2058,39.2293,39.1823,39.1823,5500.0
2017-04-17 13:10:00,50.03,50.04,49.99,50.02,6400.0,39.1901,39.198,39.1588,39.1823,6400.0
2017-04-17 13:15:00,50.02,50.11,50.0,50.07,9562.0,39.1823,39.2528,39.1666,39.2215,9562.0
2017-04-17 13:20:00,50.08,50.08,50.05,50.07,3352.0,39.2293,39.2293,39.2058,39.2215,3352.0
2017-04-17 13:25:00,50.06,50.08,50.03,50.08,4400.0,39.2136,39.2293,39.1901,39.2293,4400.0
2017-04-17 13:30:00,50.09,50.15,50.09,50.11,6296.0,39.2371,39.2841,39.2371,39.2528,6296.0
2017-04-17 13:35:00,50.09,50.11,50.03,50.1,6052.0,39.2371,39.2528,39.1901,39.245,6052.0
2017-04-17 13:40:00,50.11,50.12,50.03,50.09,4560.0,39.2528,39.2606,39.1901,39.2371,4560.0
2017-04-17 13:45:00,50.08,50.12,50.06,50.11,9958.0,39.2293,39.2606,39.2136,39.2528,9958.0
2017-04-17 13:50:00,50.12,50.12,50.05,50.05,10524.0,39.2606,39.2606,39.2058,39.2058,10524.0
2017-04-17 13:55:00,50.07,50.1,50.06,50.09,4400.0,39.2215,39.245,39.2136,39.2371,4400.0
2017-04-17 14:00:00,50.09,50.12,50.05,50.11,22588.0,39.2371,39.2606,39.2058,39.2528,22588.0
2017-04-17 14:05:00,50.11,50.13,50.04,50.05,9351.0,39.2528,39.2685,39.198,39.2058,9351.0
2017-04-17 14:10:00,50.05,50.08,50.04,50.07,4200.0,39.2058,39.2293,39.198,39.2215,4200.0
2017-04-17 14:15:00,50.08,50.11,50.04,50.04,8698.0,39.2293,39.2528,39.198,39.198,8698.0
2017-04-17 14:20:00,50.03,50.05,50.0,50.0,7797.0,39.1901,39.2058,39.1666,39.1666,7797.0
2017-04-17 14:25:00,50.01,50.08,49.97,50.07,17738.0,39.1745,39.2293,39.1431,39.2215,17738.0
2017-04-17 14:30:00,50.07,50.08,50.03,50.03,6127.0,39.2215,39.2293,39.1901,39.1901,6127.0
2017-04-17 14:35:00,50.03,50.06,50.0,50.05,14205.0,39.1901,39.2136,39.1666,39.2058,14205.0
2017-04-17 14:40:00,50.05,50.09,50.05,50.06,8350.0,39.2058,39.2371,39.2058,39.2136,8350.0
2017-04-17 14:45:00,50.07,50.09,50.05,50.06,4000.0,39.2215,39.2371,39.2058,39.2136,4000.0
2017-04-17 14:50:00,50.05,50.07,50.02,50.07,8919.0,39.2058,39.2215,39.1823,39.2215,8919.0
2017-04-17 14:55:00,50.08,50.11,50.05,50.07,20381.0,39.2293,39.2528,39.2058,39.2215,20381.0
2017-04-17 15:00:00,50.09,50.12,50.08,50.11,9472.0,39.2371,39.2606,39.2293,39.2528,9472.0
2017-04-17 15:05:00,50.12,50.17,50.11,50.16,11188.0,39.2606,39.2998,39.2528,39.292,11188.0
2017-04-17 15:10:00,50.15,50.22,50.1,50.19,35202.0,39.2841,39.339,39.245,39.3155,35202.0
2017-04-17 15:15:00,50.19,50.29,50.19,50.29,16926.0,39.3155,39.3938,39.3155,39.3938,16926.0
2017-04-17 15:20:00,50.29,50.29,50.22,50.23,16517.0,39.3938,39.3938,39.339,39.3468,16517.0
2017-04-17 15:25:00,50.23,50.32,50.22,50.3,16965.0,39.3468,39.4173,39.339,39.4016,16965.0
2017-04-17 15:30:00,50.3,50.3,50.19,50.19,12308.0,39.4016,39.4016,39.3155,39.3155,12308.0
2017-04-17 15:35:00,50.19,50.25,50.18,50.25,21657.0,39.3155,39.3625,39.3076,39.3625,21657.0
2017-04-17 15:40:00,50.26,50.29,50.2,50.21,21364.0,39.3703,39.3938,39.3233,39.3311,21364.0
2017-04-17 15:45:00,50.22,50.3,50.19,50.29,40181.0,39.339,39.4016,39.3155,39.3938,40181.0
2017-04-17 15:50:00,50.3,50.37,50.27,50.33,53126.0,39.4016,39.4565,39.3781,39.4251,53126.0
2017-04-17 15:55:00,50.32,50.33,50.25,50.27,75566.0,39.4173,39.4251,39.3625,39.3781,75566.0
2017-04-18 09:30:00,50.28,50.32,50.04,50.17,15098.0,39.386,39.4173,39.198,39.2998,15098.0
2017-04-18 09:35:00,50.16,50.22,50.0,50.0,7544.0,39.292,39.339,39.1666,39.1666,7544.0
2017-04-18 09:40:00,50.0,50.14,49.92,50.14,8707.0,39.1666,39.2763,39.104,39.2763,8707.0
2017-04-18 09:45:00,50.18,50.27,50.12,50.26,15600.0,39.3076,39.3781,39.2606,39.3703,15600.0
2017-04-18 09:50:00,50.26,50.35,50.23,50.33,14700.0,39.3703,39.4408,39.3468,39.4251,14700.0
2017-04-18 09:55:00,50.34,50.45,50.34,50.43,8308.0,39.433,39.5191,39.433,39.5035,8308.0
2017-04-18 10:00:00,50.46,50.51,50.36,50.36,16391.0,39.527,39.5661,39.4486,39.4486,16391.0
2017-04-18 10:05:00,50.36,50.38,50.23,50.3,9794.0,39.4486,39.4643,39.3468,39.4016,9794.0
2017-04-18 10:10:00,50.3,50.33,50.07,50.12,8746.0,39.4016,39.4251,39.2215,39.2606,8746.0
2017-04-18 10:15:00,50.12,50.21,50.02,50.04,9248.0,39.2606,39.3311,39.1823,39.198,9248.0
2017-04-18 10:20:00,50.05,50.05,50.0,50.02,4268.0,39.2058,39.2058,39.1666,39.1823,4268.0
2017-04-18 10:25:00,50.03,50.11,50.02,50.02,8385.0,39.1901,39.2528,39.1823,39.1823,8385.0
2017-04-18 10:30:00,50.03,50.28,50.03,50.22,21917.0,39.1901,39.386,39.1901,39.339,21917.0
2017-04-18 10:35:00,50.2,50.35,50.2,50.3,13456.0,39.3233,39.4408,39.3233,39.4016,13456.0
2017-04-18 10:40:00,50.29,50.29,50.2,50.21,3793.0,39.3938,39.3938,39.3233,39.3311,3793.0
2017-04-18 10:45:00,50.18,50.25,50.15,50.23,6725.0,39.3076,39.3625,39.2841,39.3468,6725.0
2017-04-18 10:50:00,50.22,50.24,50.09,50.13,7830.0,39.339,39.3546,39.2371,39.2685,7830.0
2017-04-18 10:55:00,50.13,50.33,50.12,50.33,34148.0,39.2685,39.4251,39.2606,39.4251,34148.0
2017-04-18 11:00:00,50.34,50.35,50.22,50.25,14111.0,39.433,39.4408,39.339,39.3625,14111.0
2017-04-18 11:05:00,50.26,50.34,50.25,50.34,6210.0,39.3703,39.433,39.3625,39.433,6210.0
2017-04-18 11:10:00,50.33,50.4,50.32,50.34,12840.0,39.4251,39.48,39.4173,39.433,12840.0
2017-04-18 11:15:00,50.33,50.39,50.33,50.34,8990.0,39.4251,39.4721,39.4251,39.433,8990.0
2017-04-18 11:20:00,50.34,50.41,50.3,50.38,10500.0,39.433,39.4878,39.4016,39.4643,10500.0
2017-04-18 11:25:00,50.36,50.51,50.34,50.48,23689.0,39.4486,39.5661,39.433,39.5426,23689.0
2017-04-18 11:30:00,50.48,50.49,50.3,50.3,16114.0,39.5426,39.5505,39.4016,39.4016,16114.0
2017-04-18 11:35:00,50.29,50.3,50.15,50.18,11445.0,39.3938,39.4016,39.2841,39.3076,11445.0
2017-04-18 11:40:00,50.16,50.16,50.07,50.07,5403.0,39.292,39.292,39.2215,39.2215,5403.0
2017-04-18 11:45:00,50.09,50.16,50.06,50.16,12445.0,39.2371,39.292,39.2136,39.292,12445.0
2017-04-18 11:50:00,50.15,50.16,50.12,50.12,5400.0,39.2841,39.292,39.2606,39.2606,5400.0
2017-04-18 11:55:00,50.12,50.12,49.98,49.98,9126.0,39.2606,39.2606,39.151,39.151,9126.0
2017-04-18 12:00:00,49.96,50.05,49.89,50.05,8300.0,39.1353,39.2058,39.0805,39.2058,8300.0
2017-04-18 12:05:00,50.06,50.08,49.97,49.98,5966.0,39.2136,39.2293,39.1431,39.151,5966.0
2017-04-18 12:10:00,50.0,50.0,49.95,49.99,8900.0,39.1666,39.1666,39.1275,39.1588,8900.0
2017-04-18 12:15:00,49.99,50.05,49.98,50.02,4900.0,39.1588,39.2058,39.151,39.1823,4900.0
2017-04-18 12:20:00,50.04,50.08,50.03,50.08,4020.0,39.198,39.2293,39.1901,39.2293,4020.0
2017-04-18 12:25:00,50.08,50.08,50.0,50.03,7489.0,39.2293,39.2293,39.1666,39.1901,7489.0
2017-04-18 12:30:00,50.01,50.03,50.0,50.03,5300.0,39.1745,39.1901,39.1666,39.1901,5300.0
2017-04-18 12:35:00,50.04,50.04,49.99,50.02,5500.0,39.198,39.198,39.1588,39.1823,5500.0
2017-04-18 12:40:00,50.02,50.03,49.99,50.01,9582.0,39.1823,39.1901,39.1588,39.1745,9582.0
2017-04-18 12:45:00,50.02,50.02,49.97,49.98,11018.0,39.1823,39.1823,39.1431,39.151,11018.0
2017-04-18 12:50:00,49.99,50.05,49.99,50.05,3900.0,39.1588,39.2058,39.1588,39.2058,3900.0
2017-04-18 12:55:00,50.04,50.06,50.01,50.01,8169.0,39.198,39.2136,39.1745,39.1745,8169.0
2017-04-18 13:00:00,50.02,50.02,49.94,49.94,7944.0,39.1823,39.1823,39.1196,39.1196,7944.0
2017-04-18 13:05:00,49.94,49.95,49.91,49.93,5819.0,39.1196,39.1275,39.0961,39.1118,5819.0
2017-04-18 13:10:00,49.91,49.98,49.9,49.97,10407.0,39.0961,39.151,39.0883,39.1431,10407.0
2017-04-18 13:15:00,49.98,50.02,49.94,49.98,21215.0,39.151,39.1823,39.1196,39.151,21215.0
2017-04-18 13:20:00,49.97,49.98,49.93,49.93,14723.0,39.1431,39.151,39.1118,39.1118,14723.0
2017-04-18 13:25:00,49.94,50.05,49.94,50.05,8807.0,39.1196,39.2058,39.1196,39.2058,8807.0
2017-04-18 13:30:00,50.06,50.08,50.04,50.06,4357.0,39.2136,39.2293,39.198,39.2136,4357.0
2017-04-18 13:35:00,50.06,50.09,50.01,50.03,5624.0,39.2136,39.2371,39.1745,39.1901,5624.0
2017-04-18 13:40:00,50.03,50.06,50.02,50.06,1556.0,39.1901,39.2136,39.1823,39.2136,1556.0
2017-04-18 13:45:00,50.06,50.09,50.05,50.08,6300.0,39.2136,39.2371,39.2058,39.2293,6300.0
2017-04-18 13:50:00,50.08,50.11,50.05,50.09,6905.0,39.2293,39.2528,39.2058,39.2371,6905.0
2017-04-18 13:55:00,50.09,50.11,50.08,50.09,2900.0,39.2371,39.2528,39.2293,39.2371,2900.0
2017-04-18 14:00:00,50.05,50.17,50.05,50.15,3301.0,39.2058,39.2998,39.2058,39.2841,3301.0
2017-04-18 14:05:00,50.15,50.16,50.12,50.12,3064.0,39.2841,39.292,39.2606,39.2606,3064.0
2017-04-18 14:10:00,50.15,50.15,50.11,50.12,1400.0,39.2841,39.2841,39.2528,39.2606,1400.0
2017-04-18 14:15:00,50.15,50.18,50.13,50.16,6205.0,39.2841,39.3076,39.2685,39.292,6205.0
2017-04-18 14:20:00,50.18,50.22,50.14,50.14,5258.0,39.3076,39.339,39.2763,39.2763,5258.0
2017-04-18 14:25:00,50.12,50.19,50.11,50.16,4421.0,39.2606,39.3155,39.2528,39.292,4421.0
2017-04-18 14:30:00,50.16,50.17,50.13,50.16,5800.0,39.292,39.2998,39.2685,39.292,5800.0
2017-04-18 14:35:00,50.15,50.18,50.12,50.12,7500.0,39.2841,39.3076,39.2606,39.2606,7500.0
2017-04-18 14:40:00,50.12,50.14,50.07,50.08,6300.0,39.2606,39.2763,39.2215,39.2293,6300.0
2017-04-18 14:45:00,50.07,50.07,50.02,50.04,4335.0,39.2215,39.2215,39.1823,39.198,4335.0
2017-04-18 14:50:00,50.04,50.07,50.0,50.01,11680.0,39.198,39.2215,39.1666,39.1745,11680.0
2017-04-18 14:55:00,50.02,50.07,50.02,50.05,5306.0,39.1823,39.2215,39.1823,39.2058,5306.0
2017-04-18 15:00:00,50.06,50.07,49.93,49.94,49331.0,39.2136,39.2215,39.1118,39.1196,49331.0
2017-04-18 15:05:00,49.95,50.01,49.94,50.0,24492.0,39.1275,39.1745,39.1196,39.1666,24492.0
2017-04-18 15:10:00,50.01,50.02,49.96,50.01,7012.0,39.1745,39.1823,39.1353,39.1745,7012.0
2017-04-18 15:15:00,50.0,50.06,49.98,50.05,4899.0,39.1666,39.2136,39.151,39.2058,4899.0
2017-04-18 15:20:00,50.08,50.1,50.04,50.1,5821.0,39.2293,39.245,39.198,39.245,5821.0
2017-04-18 15:25:00,50.1,50.1,50.06,50.06,18500.0,39.245,39.245,39.2136,39.2136,18500.0
2017-04-18 15:30:00,50.05,50.07,50.03,50.05,8535.0,39.2058,39.2215,39.1901,39.2058,8535.0
2017-04-18 15:35:00,50.07,50.14,50.06,50.12,19750.0,39.2215,39.2763,39.2136,39.2606,19750.0
2017-04-18 15:40:00,50.12,50.13,50.02,50.05,22255.0,39.2606,39.2685,39.1823,39.2058,22255.0
2017-04-18 15:45:00,50.02,50.14,50.01,50.08,44495.0,39.1823,39.2763,39.1745,39.2293,44495.0
2017-04-18 15:50:00,50.08,50.12,50.06,50.07,31794.0,39.2293,39.2606,39.2136,39.2215,31794.0
2017-04-18 15:55:00,50.07,50.08,50.04,50.05,46094.0,39.2215,39.2293,39.198,39.2058,46094.0
2017-04-19 09:30:00,50.15,50.73,50.15,50.38,23842.0,39.2841,39.7385,39.2841,39.4643,23842.0
2017-04-19 09:35:00,50.39,50.41,50.26,50.37,17668.0,39.4721,39.4878,39.3703,39.4565,17668.0
2017-04-19 09:40:00,50.37,50.4,50.26,50.27,6943.0,39.4565,39.48,39.3703,39.3781,6943.0
2017-04-19 09:45:00,50.24,50.36,50.22,50.26,15097.0,39.3546,39.4486,39.339,39.3703,15097.0
2017-04-19 09:50:00,50.28,50.4,50.27,50.4,13300.0,39.386,39.48,39.3781,39.48,13300.0
2017-04-19 09:55:00,50.4,50.53,50.4,50.41,23400.0,39.48,39.5818,39.48,39.4878,23400.0
2017-04-19 10:00:00,50.42,50.5,50.39,50.49,11005.0,39.4956,39.5583,39.4721,39.5505,11005.0
2017-04-19 10:05:00,50.5,50.5,50.41,50.48,16665.0,39.5583,39.5583,39.4878,39.5426,16665.0
2017-04-19 10:10:00,50.48,50.54,50.48,50.52,9601.0,39.5426,39.5896,39.5426,39.574,9601.0
2017-04-19 10:15:00,50.53,50.7,50.53,50.68,12318.0,39.5818,39.715,39.5818,39.6993,12318.0
2017-04-19 10:20:00,50.71,50.71,50.62,50.65,10947.0,39.7228,39.7228,39.6523,39.6758,10947.0
2017-04-19 10:25:00,50.66,50.67,50.6,50.62,14437.0,39.6836,39.6915,39.6366,39.6523,14437.0
2017-04-19 10:30:00,50.62,50.62,50.55,50.6,14735.0,39.6523,39.6523,39.5975,39.6366,14735.0
2017-04-19 10:35:00,50.6,50.65,50.57,50.65,17600.0,39.6366,39.6758,39.6131,39.6758,17600.0
2017-04-19 10:40:00,50.65,50.67,50.59,50.59,14168.0,39.6758,39.6915,39.6288,39.6288,14168.0
2017-04-19 10:45:00,50.59,50.71,50.59,50.65,16451.0,39.6288,39.7228,39.6288,39.6758,16451.0
2017-04-19 10:50:00,50.63,50.66,50.59,50.66,7057.0,39.6601,39.6836,39.6288,39.6836,7057.0
2017-04-19 10:55:00,50.69,50.72,50.67,50.7,18436.0,39.7071,39.7306,39.6915,39.715,18436.0
2017-04-19 11:00:00,50.69,50.73,50.64,50.64,28300.0,39.7071,39.7385,39.668,39.668,28300.0
2017-04-19 11:05:00,50.64,50.71,50.59,50.62,37395.0,39.668,39.7228,39.6288,39.6523,37395.0
2017-04-19 11:10:00,50.61,50.65,50.58,50.61,12294.0,39.6445,39.6758,39.621,39.6445,12294.0
2017-04-19 11:15:00,50.62,50.62,50.53,50.53,12037.0,39.6523,39.6523,39.5818,39.5818,12037.0
2017-04-19 11:20:00,50.55,50.55,50.51,50.52,7470.0,39.5975,39.5975,39.5661,39.574,7470.0
2017-04-19 11:25:00,50.53,50.55,50.47,50.5,19957.0,39.5818,39.5975,39.5348,39.5583,19957.0
2017-04-19 11:30:00,50.49,50.49,50.39,50.44,24814.0,39.5505,39.5505,39.4721,39.5113,24814.0
2017-04-19 11:35:00,50.44,50.53,50.43,50.53,22505.0,39.5113,39.5818,39.5035,39.5818,22505.0
2017-04-19 11:40:00,50.54,50.61,50.53,50.6,5549.0,39.5896,39.6445,39.5818,39.6366,5549.0
2017-04-19 11:45:00,50.62,50.64,50.5,50.53,5020.0,39.6523,39.668,39.5583,39.5818,5020.0
2017-04-19 11:50:00,50.53,50.55,50.48,50.48,5055.0,39.5818,39.5975,39.5426,39.5426,5055.0
2017-04-19 11:55:00,50.47,50.5,50.45,50.46,10561.0,39.5348,39.5583,39.5191,39.527,10561.0
2017-04-19 12:00:00,50.45,50.5,50.43,50.46,7186.0,39.5191,39.5583,39.5035,39.527,7186.0
2017-04-19 12:05:00,50.46,50.46,50.35,50.38,7105.0,39.527,39.527,39.4408,39.4643,7105.0
2017-04-19 12:10:00,50.37,50.37,50.28,50.36,5834.0,39.4565,39.4565,39.386,39.4486,5834.0
2017-04-19 12:15:00,50.38,50.45,50.38,50.43,5026.0,39.4643,39.5191,39.4643,39.5035,5026.0
2017-04-19 12:20:00,50.44,50.46,50.4,50.44,5619.0,39.5113,39.527,39.48,39.5113,5619.0
2017-04-19 12:25:00,50.43,50.44,50.4,50.41,8133.0,39.5035,39.5113,39.48,39.4878,8133.0
2017-04-19 12:30:00,50.41,50.45,50.36,50.42,38133.0,39.4878,39.5191,39.4486,39.4956,38133.0
2017-04-19 12:35:00,50.42,50.42,50.31,50.34,47291.0,39.4956,39.4956,39.4095,39.433,47291.0
2017-04-19 12:40:00,50.34,50.4,50.34,50.35,7460.0,39.433,39.48,39.433,39.4408,7460.0
2017-04-19 12:45:00,50.37,50.42,50.37,50.41,3580.0,39.4565,39.4956,39.4565,39.4878,3580.0
2017-04-19 12:50:00,50.41,50.45,50.4,50.45,15992.0,39.4878,39.5191,39.48,39.5191,15992.0
2017-04-19 12:55:00,50.46,50.5,50.46,50.47,4431.0,39.527,39.5583,39.527,39.5348,4431.0
2017-04-19 13:00:00,50.48,50.5,50.43,50.46,7786.0,39.5426,39.5583,39.5035,39.527,7786.0
2017-04-19 13:05:00,50.5,50.51,50.46,50.5,6185.0,39.5583,39.5661,39.527,39.5583,6185.0
2017-04-19 13:10:00,50.51,50.51,50.38,50.43,10612.0,39.5661,39.5661,39.4643,39.5035,10612.0
2017-04-19 13:15:00,50.44,50.47,50.4,50.4,5110.0,39.5113,39.5348,39.48,39.48,5110.0
2017-04-19 13:20:00,50.41,50.53,50.41,50.53,3680.0,39.4878,39.5818,39.4878,39.5818,3680.0
2017-04-19 13:25:00,50.54,50.57,50.54,50.56,5490.0,39.5896,39.6131,39.5896,39.6053,5490.0
2017-04-19 13:30:00,50.58,50.61,50.55,50.61,3310.0,39.621,39.6445,39.5975,39.6445,3310.0
2017-04-19 13:35:00,50.58,50.6,50.54,50.6,3900.0,39.621,39.6366,39.5896,39.6366,3900.0
2017-04-19 13:40:00,50.57,50.61,50.55,50.59,5883.0,39.6131,39.6445,39.5975,39.6288,5883.0
2017-04-19 13:45:00,50.59,50.61,50.57,50.61,4250.0,39.6288,39.6445,39.6131,39.6445,4250.0
2017-04-19 13:50:00,50.61,50.61,50.55,50.57,5025.0,39.6445,39.6445,39.5975,39.6131,5025.0
2017-04-19 13:55:00,50.57,50.6,50.54,50.56,4398.0,39.6131,39.6366,39.5896,39.6053,4398.0
2017-04-19 14:00:00,50.6,50.62,50.57,50.58,8954.0,39.6366,39.6523,39.6131,39.621,8954.0
2017-04-19 14:05:00,50.59,50.62,50.56,50.6,9719.0,39.6288,39.6523,39.6053,39.6366,9719.0
2017-04-19 14:10:00,50.6,50.62,50.54,50.59,4833.0,39.6366,39.6523,39.5896,39.6288,4833.0
2017-04-19 14:15:00,50.57,50.57,50.47,50.47,21192.0,39.6131,39.6131,39.5348,39.5348,21192.0
2017-04-19 14:20:00,50.47,50.47,50.41,50.43,16602.0,39.5348,39.5348,39.4878,39.5035,16602.0
2017-04-19 14:25:00,50.43,50.54,50.42,50.51,8200.0,39.5035,39.5896,39.4956,39.5661,8200.0
2017-04-19 14:30:00,50.53,50.53,50.48,50.51,2600.0,39.5818,39.5818,39.5426,39.5661,2600.0
2017-04-19 14:35:00,50.49,50.54,50.48,50.53,6363.0,39.5505,39.5896,39.5426,39.5818,6363.0
2017-04-19 14:40:00,50.51,50.54,50.48,50.5,11251.0,39.5661,39.5896,39.5426,39.5583,11251.0
2017-04-19 14:45:00,50.49,50.5,50.44,50.45,8844.0,39.5505,39.5583,39.5113,39.5191,8844.0
2017-04-19 14:50:00,50.45,50.46,50.38,50.38,37081.0,39.5191,39.527,39.4643,39.4643,37081.0
2017-04-19 14:55:00,50.37,50.41,50.37,50.38,13902.0,39.4565,39.4878,39.4565,39.4643,13902.0
2017-04-19 15:00:00,50.38,50.46,50.36,50.43,31988.0,39.4643,39.527,39.4486,39.5035,31988.0
2017-04-19 15:05:00,50.43,50.49,50.42,50.47,13412.0,39.5035,39.5505,39.4956,39.5348,13412.0
2017-04-19 15:10:00,50.48,50.5,50.45,50.47,21300.0,39.5426,39.5583,39.5191,39.5348,21300.0
2017-04-19 15:15:00,50.46,50.52,50.44,50.52,15169.0,39.527,39.574,39.5113,39.574,15169.0
2017-04-19 15:20:00,50.53,50.53,50.45,50.47,9908.0,39.5818,39.5818,39.5191,39.5348,9908.0
2017-04-19 15:25:00,50.45,50.47,50.4,50.43,14490.0,39.5191,39.5348,39.48,39.5035,14490.0
2017-04-19 15:30:00,50.43,50.45,50.39,50.42,19140.0,39.5035,39.5191,39.4721,39.4956,19140.0
2017-04-19 15:35:00,50.42,50.53,50.41,50.52,33873.0,39.4956,39.5818,39.4878,39.574,33873.0
2017-04-19 15:40:00,50.52,50.57,50.5,50.55,51962.0,39.574,39.6131,39.5583,39.5975,51962.0
2017-04-19 15:45:00,50.55,50.59,50.51,50.55,71346.0,39.5975,39.6288,39.5661,39.5975,71346.0
2017-04-19 15:50:00,50.56,50.59,50.53,50.57,77893.0,39.6053,39.6288,39.5818,39.6131,77893.0
2017-04-19 15:55:00,50.58,50.59,50.53,50.55,105486.0,39.621,39.6288,39.5818,39.5975,105486.0
2017-04-20 09:30:00,50.65,51.47,50.65,51.2,122530.0,39.6758,40.3181,39.6758,40.1066,122530.0
2017-04-20 09:35:00,51.25,51.6,51.24,51.46,51409.0,40.1458,40.42,40.138,40.3103,51409.0
2017-04-20 09:40:00,51.51,51.74,51.47,51.64,43717.0,40.3495,40.5296,40.3181,40.4513,43717.0
2017-04-20 09:45:00,51.64,51.8,51.59,51.75,43353.0,40.4513,40.5766,40.4121,40.5375,43353.0
2017-04-20 09:50:00,51.77,51.77,51.52,51.6,34552.0,40.5531,40.5531,40.3573,40.42,34552.0
2017-04-20 09:55:00,51.58,51.65,51.46,51.61,57759.0,40.4043,40.4591,40.3103,40.4278,57759.0
2017-04-20 10:00:00,51.61,51.79,51.49,51.77,153926.0,40.4278,40.5688,40.3338,40.5531,153926.0
2017-04-20 10:05:00,51.79,51.82,51.56,51.69,93978.0,40.5688,40.5923,40.3886,40.4905,93978.0
2017-04-20 10:10:00,51.68,51.78,51.55,51.75,38682.0,40.4826,40.561,40.3808,40.5375,38682.0
2017-04-20 10:15:00,51.69,51.71,51.43,51.44,20560.0,40.4905,40.5061,40.2868,40.2946,20560.0
2017-04-20 10:20:00,51.44,51.48,51.27,51.4,20903.0,40.2946,40.326,40.1615,40.2633,20903.0
2017-04-20 10:25:00,51.39,51.42,51.32,51.34,12450.0,40.2555,40.279,40.2006,40.2163,12450.0
2017-04-20 10:30:00,51.36,51.45,51.32,51.42,19251.0,40.232,40.3025,40.2006,40.279,19251.0
2017-04-20 10:35:00,51.44,51.45,51.36,51.43,11600.0,40.2946,40.3025,40.232,40.2868,11600.0
2017-04-20 10:40:00,51.45,51.51,51.4,51.46,17369.0,40.3025,40.3495,40.2633,40.3103,17369.0
2017-04-20 10:45:00,51.48,51.5,51.41,51.46,8360.0,40.326,40.3416,40.2711,40.3103,8360.0
2017-04-20 10:50:00,51.45,51.47,51.4,51.42,15719.0,40.3025,40.3181,40.2633,40.279,15719.0
2017-04-20 10:55:00,51.4,51.41,51.29,51.32,39332.0,40.2633,40.2711,40.1771,40.2006,39332.0
2017-04-20 11:00:00,51.33,51.36,51.3,51.32,17171.0,40.2085,40.232,40.185,40.2006,17171.0
2017-04-20 11:05:00,51.31,51.46,51.29,51.46,27428.0,40.1928,40.3103,40.1771,40.3103,27428.0
2017-04-20 11:10:00,51.47,51.54,51.4,51.41,31025.0,40.3181,40.373,40.2633,40.2711,31025.0
2017-04-20 11:15:00,51.41,51.45,51.36,51.44,17140.0,40.2711,40.3025,40.232,40.2946,17140.0
2017-04-20 11:20:00,51.43,51.43,51.37,51.41,5569.0,40.2868,40.2868,40.2398,40.2711,5569.0
2017-04-20 11:25:00,51.41,51.41,51.38,51.4,10505.0,40.2711,40.2711,40.2476,40.2633,10505.0
2017-04-20 11:30:00,51.41,51.52,51.41,51.5,15148.0,40.2711,40.3573,40.2711,40.3416,15148.0
2017-04-20 11:35:00,51.51,51.6,51.5,51.58,21352.0,40.3495,40.42,40.3416,40.4043,21352.0
2017-04-20 11:40:00,51.6,51.62,51.54,51.62,15629.0,40.42,40.4356,40.373,40.4356,15629.0
2017-04-20 11:45:00,51.62,51.66,51.59,51.63,29074.0,40.4356,40.467,40.4121,40.4435,29074.0
2017-04-20 11:50:00,51.63,51.67,51.58,51.62,11846.0,40.4435,40.4748,40.4043,40.4356,11846.0
2017-04-20 11:55:00,51.63,51.67,51.62,51.66,9666.0,40.4435,40.4748,40.4356,40.467,9666.0
2017-04-20 12:00:00,51.67,51.76,51.65,51.72,17742.0,40.4748,40.5453,40.4591,40.514,17742.0
2017-04-20 12:05:00,51.72,51.78,51.69,51.75,10318.0,40.514,40.561,40.4905,40.5375,10318.0
2017-04-20 12:10:00,51.77,51.86,51.75,51.86,7533.0,40.5531,40.6236,40.5375,40.6236,7533.0
2017-04-20 12:15:00,51.85,51.88,51.78,51.8,15158.0,40.6158,40.6393,40.561,40.5766,15158.0
2017-04-20 12:20:00,51.79,51.8,51.69,51.69,7261.0,40.5688,40.5766,40.4905,40.4905,7261.0
2017-04-20 12:25:00,51.68,51.72,51.65,51.72,6908.0,40.4826,40.514,40.4591,40.514,6908.0
2017-04-20 12:30:00,51.74,51.8,51.7,51.79,7347.0,40.5296,40.5766,40.4983,40.5688,7347.0
2017-04-20 12:35:00,51.8,51.81,51.71,51.71,8891.0,40.5766,40.5845,40.5061,40.5061,8891.0
2017-04-20 12:40:00,51.71,51.8,51.71,51.76,4633.0,40.5061,40.5766,40.5061,40.5453,4633.0
2017-04-20 12:45:00,51.75,51.8,51.73,51.79,6100.0,40.5375,40.5766,40.5218,40.5688,6100.0
2017-04-20 12:50:00,51.78,51.78,51.7,51.7,45062.0,40.561,40.561,40.4983,40.4983,45062.0
2017-04-20 12:55:00,51.7,51.7,51.64,51.66,4774.0,40.4983,40.4983,40.4513,40.467,4774.0
2017-04-20 13:00:00,51.67,51.76,51.63,51.71,8350.0,40.4748,40.5453,40.4435,40.5061,8350.0
2017-04-20 13:05:00,51.7,51.78,51.69,51.78,18817.0,40.4983,40.561,40.4905,40.561,18817.0
2017-04-20 13:10:00,51.77,51.8,51.7,51.7,7930.0,40.5531,40.5766,40.4983,40.4983,7930.0
2017-04-20 13:15:00,51.72,51.72,51.58,51.58,9802.0,40.514,40.514,40.4043,40.4043,9802.0
2017-04-20 13:20:00,51.59,51.66,51.58,51.63,5100.0,40.4121,40.467,40.4043,40.4435,5100.0
2017-04-20 13:25:00,51.62,51.71,51.62,51.7,13376.0,40.4356,40.5061,40.4356,40.4983,13376.0
2017-04-20 13:30:00,51.7,51.7,51.6,51.61,40521.0,40.4983,40.4983,40.42,40.4278,40521.0
2017-04-20 13:35:00,51.63,51.69,51.61,51.63,4697.0,40.4435,40.4905,40.4278,40.4435,4697.0
2017-04-20 13:40:00,51.62,51.65,51.6,51.63,4900.0,40.4356,40.4591,40.42,40.4435,4900.0
2017-04-20 13:45:00,51.62,51.69,51.62,51.64,4900.0,40.4356,40.4905,40.4356,40.4513,4900.0
2017-04-20 13:50:00,51.66,51.69,51.62,51.64,4910.0,40.467,40.4905,40.4356,40.4513,4910.0
2017-04-20 13:55:00,51.64,51.67,51.62,51.64,7880.0,40.4513,40.4748,40.4356,40.4513,7880.0
2017-04-20 14:00:00,51.65,51.7,51.65,51.69,4431.0,40.4591,40.4983,40.4591,40.4905,4431.0
2017-04-20 14:05:00,51.69,51.76,51.69,51.71,17493.0,40.4905,40.5453,40.4905,40.5061,17493.0
2017-04-20 14:10:00,51.72,51.75,51.69,51.69,8421.0,40.514,40.5375,40.4905,40.4905,8421.0
2017-04-20 14:15:00,51.69,51.76,51.69,51.73,8348.0,40.4905,40.5453,40.4905,40.5218,8348.0
2017-04-20 14:20:00,51.73,51.74,51.68,51.73,11750.0,40.5218,40.5296,40.4826,40.5218,11750.0
2017-04-20 14:25:00,51.74,51.77,51.73,51.73,12020.0,40.5296,40.5531,40.5218,40.5218,12020.0
2017-04-20 14:30:00,51.73,51.83,51.68,51.83,23585.0,40.5218,40.6001,40.4826,40.6001,23585.0
2017-04-20 14:35:00,51.84,51.84,51.81,51.84,14766.0,40.608,40.608,40.5845,40.608,14766.0
2017-04-20 14:40:00,51.83,51.86,51.77,51.86,27564.0,40.6001,40.6236,40.5531,40.6236,27564.0
2017-04-20 14:45:00,51.86,51.89,51.85,51.87,18756.0,40.6236,40.6471,40.6158,40.6315,18756.0
2017-04-20 14:50:00,51.88,51.88,51.84,51.86,10312.0,40.6393,40.6393,40.608,40.6236,10312.0
2017-04-20 14:55:00,51.86,51.86,51.78,51.78,17593.0,40.6236,40.6236,40.561,40.561,17593.0
2017-04-20 15:00:00,51.78,51.79,51.7,51.75,15247.0,40.561,40.5688,40.4983,40.5375,15247.0
2017-04-20 15:05:00,51.76,51.77,51.69,51.71,23886.0,40.5453,40.5531,40.4905,40.5061,23886.0
2017-04-20 15:10:00,51.71,51.72,51.62,51.65,22170.0,40.5061,40.514,40.4356,40.4591,22170.0
2017-04-20 15:15:00,51.66,51.7,51.59,51.59,16381.0,40.467,40.4983,40.4121,40.4121,16381.0
2017-04-20 15:20:00,51.58,51.59,51.55,51.58,18065.0,40.4043,40.4121,40.3808,40.4043,18065.0
2017-04-20 15:25:00,51.58,51.73,51.58,51.73,16027.0,40.4043,40.5218,40.4043,40.5218,16027.0
2017-04-20 15:30:00,51.73,51.79,51.73,51.76,31854.0,40.5218,40.5688,40.5218,40.5453,31854.0
2017-04-20 15:35:00,51.75,51.77,51.68,51.76,18438.0,40.5375,40.5531,40.4826,40.5453,18438.0
2017-04-20 15:40:00,51.76,51.84,51.76,51.79,45989.0,40.5453,40.608,40.5453,40.5688,45989.0
2017-04-20 15:45:00,51.79,51.83,51.79,51.83,43604.0,40.5688,40.6001,40.5688,40.6001,43604.0
2017-04-20 15:50:00,51.83,51.91,51.81,51.87,88498.0,40.6001,40.6628,40.5845,40.6315,88498.0
2017-04-20 15:55:00,51.87,51.89,51.82,51.84,100936.0,40.6315,40.6471,40.5923,40.608,100936.0
2017-04-21 09:30:00,51.62,51.81,51.22,51.3,13913.0,40.4356,40.5845,40.1223,40.185,13913.0
2017-04-21 09:35:00,51.33,51.56,51.32,51.56,15314.0,40.2085,40.3886,40.2006,40.3886,15314.0
2017-04-21 09:40:00,51.57,51.65,51.48,51.56,10515.0,40.3965,40.4591,40.326,40.3886,10515.0
2017-04-21 09:45:00,51.53,51.54,51.32,51.32,16449.0,40.3651,40.373,40.2006,40.2006,16449.0
2017-04-21 09:50:00,51.35,51.42,51.19,51.19,18409.0,40.2241,40.279,40.0988,40.0988,18409.0
2017-04-21 09:55:00,51.22,51.29,51.15,51.18,7438.0,40.1223,40.1771,40.0675,40.091,7438.0
2017-04-21 10:00:00,51.21,51.33,51.15,51.22,16650.0,40.1145,40.2085,40.0675,40.1223,16650.0
2017-04-21 10:05:00,51.24,51.32,51.19,51.32,14800.0,40.138,40.2006,40.0988,40.2006,14800.0
2017-04-21 10:10:00,51.32,51.51,51.3,51.42,18362.0,40.2006,40.3495,40.185,40.279,18362.0
2017-04-21 10:15:00,51.41,51.45,51.37,51.41,4600.0,40.2711,40.3025,40.2398,40.2711,4600.0
2017-04-21 10:20:00,51.39,51.52,51.36,51.48,10000.0,40.2555,40.3573,40.232,40.326,10000.0
2017-04-21 10:25:00,51.51,51.52,51.38,51.4,16689.0,40.3495,40.3573,40.2476,40.2633,16689.0
2017-04-21 10:30:00,51.41,51.48,51.37,51.47,12405.0,40.2711,40.326,40.2398,40.3181,12405.0
2017-04-21 10:35:00,51.46,51.46,51.34,51.43,15109.0,40.3103,40.3103,40.2163,40.2868,15109.0
2017-04-21 10:40:00,51.41,51.5,51.35,51.5,9728.0,40.2711,40.3416,40.2241,40.3416,9728.0
2017-04-21 10:45:00,51.52,51.55,51.46,51.53,9900.0,40.3573,40.3808,40.3103,40.3651,9900.0
2017-04-21 10:50:00,51.53,51.56,51.46,51.51,8900.0,40.3651,40.3886,40.3103,40.3495,8900.0
2017-04-21 10:55:00,51.5,51.54,51.4,51.48,9133.0,40.3416,40.373,40.2633,40.326,9133.0
2017-04-21 11:00:00,51.48,51.53,51.45,51.47,11816.0,40.326,40.3651,40.3025,40.3181,11816.0
2017-04-21 11:05:00,51.5,51.55,51.41,51.41,9100.0,40.3416,40.3808,40.2711,40.2711,9100.0
2017-04-21 11:10:00,51.44,51.47,51.32,51.35,17259.0,40.2946,40.3181,40.2006,40.2241,17259.0
2017-04-21 11:15:00,51.35,51.41,51.32,51.39,45283.0,40.2241,40.2711,40.2006,40.2555,45283.0
2017-04-21 11:20:00,51.4,51.4,51.31,51.39,10491.0,40.2633,40.2633,40.1928,40.2555,10491.0
2017-04-21 11:25:00,51.41,51.51,51.39,51.47,15034.0,40.2711,40.3495,40.2555,40.3181,15034.0
2017-04-21 11:30:00,51.45,51.45,51.35,51.4,5089.0,40.3025,40.3025,40.2241,40.2633,5089.0
2017-04-21 11:35:00,51.39,51.43,51.37,51.41,11523.0,40.2555,40.2868,40.2398,40.2711,11523.0
2017-04-21 11:40:00,51.42,51.43,51.38,51.43,5700.0,40.279,40.2868,40.2476,40.2868,5700.0
2017-04-21 11:45:00,51.44,51.51,51.44,51.48,6000.0,40.2946,40.3495,40.2946,40.326,6000.0
2017-04-21 11:50:00,51.47,51.53,51.44,51.53,8669.0,40.3181,40.3651,40.2946,40.3651,8669.0
2017-04-21 11:55:00,51.53,51.55,51.46,51.46,8790.0,40.3651,40.3808,40.3103,40.3103,8790.0
2017-04-21 12:00:00,51.45,51.56,51.45,51.51,6334.0,40.3025,40.3886,40.3025,40.3495,6334.0
2017-04-21 12:05:00,51.5,51.52,51.48,51.51,5374.0,40.3416,40.3573,40.326,40.3495,5374.0
2017-04-21 12:10:00,51.5,51.6,51.5,51.54,23005.0,40.3416,40.42,40.3416,40.373,23005.0
2017-04-21 12:15:00,51.52,51.61,51.52,51.61,8142.0,40.3573,40.4278,40.3573,40.4278,8142.0
2017-04-21 12:20:00,51.61,51.62,51.56,51.58,13114.0,40.4278,40.4356,40.3886,40.4043,13114.0
2017-04-21 12:25:00,51.61,51.64,51.56,51.56,8311.0,40.4278,40.4513,40.3886,40.3886,8311.0
2017-04-21 12:30:00,51.58,51.65,51.58,51.64,4943.0,40.4043,40.4591,40.4043,40.4513,4943.0
2017-04-21 12:35:00,51.65,51.65,51.52,51.6,16399.0,40.4591,40.4591,40.3573,40.42,16399.0
2017-04-21 12:40:00,51.62,51.68,51.62,51.65,9600.0,40.4356,40.4826,40.4356,40.4591,9600.0
2017-04-21 12:45:00,51.65,51.7,51.65,51.67,6763.0,40.4591,40.4983,40.4591,40.4748,6763.0
2017-04-21 12:50:00,51.67,51.69,51.64,51.65,8015.0,40.4748,40.4905,40.4513,40.4591,8015.0
2017-04-21 12:55:00,51.65,51.71,51.64,51.64,9071.0,40.4591,40.5061,40.4513,40.4513,9071.0
2017-04-21 13:00:00,51.65,51.68,51.61,51.66,15312.0,40.4591,40.4826,40.4278,40.467,15312.0
2017-04-21 13:05:00,51.66,51.71,51.66,51.7,10408.0,40.467,40.5061,40.467,40.4983,10408.0
2017-04-21 13:10:00,51.69,51.69,51.56,51.64,11639.0,40.4905,40.4905,40.3886,40.4513,11639.0
2017-04-21 13:15:00,51.65,51.65,51.56,51.58,10141.0,40.4591,40.4591,40.3886,40.4043,10141.0
2017-04-21 13:20:00,51.59,51.66,51.58,51.61,5000.0,40.4121,40.467,40.4043,40.4278,5000.0
2017-04-21 13:25:00,51.63,51.64,51.55,51.63,11834.0,40.4435,40.4513,40.3808,40.4435,11834.0
2017-04-21 13:30:00,51.65,51.69,51.6,51.65,9712.0,40.4591,40.4905,40.42,40.4591,9712.0
2017-04-21 13:35:00,51.66,51.69,51.59,51.65,6604.0,40.467,40.4905,40.4121,40.4591,6604.0
2017-04-21 13:40:00,51.67,51.69,51.62,51.63,6348.0,40.4748,40.4905,40.4356,40.4435,6348.0
2017-04-21 13:45:00,51.64,51.67,51.58,51.66,6600.0,40.4513,40.4748,40.4043,40.467,6600.0
2017-04-21 13:50:00,51.65,51.65,51.56,51.56,9758.0,40.4591,40.4591,40.3886,40.3886,9758.0
2017-04-21 13:55:00,51.58,51.7,51.58,51.69,9560.0,40.4043,40.4983,40.4043,40.4905,9560.0
2017-04-21 14:00:00,51.68,51.71,51.62,51.66,23767.0,40.4826,40.5061,40.4356,40.467,23767.0
2017-04-21 14:05:00,51.65,51.65,51.56,51.57,25656.0,40.4591,40.4591,40.3886,40.3965,25656.0
2017-04-21 14:10:00,51.58,51.58,51.54,51.58,21818.0,40.4043,40.4043,40.373,40.4043,21818.0
2017-04-21 14:15:00,51.56,51.58,51.54,51.54,7708.0,40.3886,40.4043,40.373,40.373,7708.0
2017-04-21 14:20:00,51.53,51.58,51.53,51.58,20179.0,40.3651,40.4043,40.3651,40.4043,20179.0
2017-04-21 14:25:00,51.58,51.72,51.57,51.65,22131.0,40.4043,40.514,40.3965,40.4591,22131.0
2017-04-21 14:30:00,51.63,51.64,51.56,51.58,20512.0,40.4435,40.4513,40.3886,40.4043,20512.0
2017-04-21 14:35:00,51.58,51.65,51.56,51.61,21321.0,40.4043,40.4591,40.3886,40.4278,21321.0
2017-04-21 14:40:00,51.61,51.64,51.55,51.55,24596.0,40.4278,40.4513,40.3808,40.3808,24596.0
2017-04-21 14:45:00,51.56,51.57,51.51,51.53,15341.0,40.3886,40.3965,40.3495,40.3651,15341.0
2017-04-21 14:50:00,51.54,51.56,51.5,51.55,15971.0,40.373,40.3886,40.3416,40.3808,15971.0
2017-04-21 14:55:00,51.54,51.57,51.53,51.55,16921.0,40.373,40.3965,40.3651,40.3808,16921.0
2017-04-21 15:00:00,51.56,51.57,51.48,51.53,15621.0,40.3886,40.3965,40.326,40.3651,15621.0
2017-04-21 15:05:00,51.53,51.54,51.5,51.52,9674.0,40.3651,40.373,40.3416,40.3573,9674.0
2017-04-21 15:10:00,51.53,51.54,51.51,51.52,15340.0,40.3651,40.373,40.3495,40.3573,15340.0
2017-04-21 15:15:00,51.51,51.59,51.5,51.59,16039.0,40.3495,40.4121,40.3416,40.4121,16039.0
2017-04-21 15:20:00,51.6,51.64,51.56,51.64,13791.0,40.42,40.4513,40.3886,40.4513,13791.0
2017-04-21 15:25:00,51.64,51.68,51.64,51.65,10763.0,40.4513,40.4826,40.4513,40.4591,10763.0
2017-04-21 15:30:00,51.65,51.66,51.6,51.61,13986.0,40.4591,40.467,40.42,40.4278,13986.0
2017-04-21 15:35:00,51.61,51.68,51.59,51.64,22497.0,40.4278,40.4826,40.4121,40.4513,22497.0
2017-04-21 15:40:00,51.63,51.67,51.6,51.65,23840.0,40.4435,40.4748,40.42,40.4591,23840.0
2017-04-21 15:45:00,51.65,51.73,51.65,51.73,26942.0,40.4591,40.5218,40.4591,40.5218,26942.0
2017-04-21 15:50:00,51.72,51.73,51.63,51.64,43570.0,40.514,40.5218,40.4435,40.4513,43570.0
2017-04-21 15:55:00,51.65,51.66,51.56,51.58,119225.0,40.4591,40.467,40.3886,40.4043,119225.0
2017-04-24 09:30:00,52.0,52.29,52.0,52.29,19602.0,40.7333,40.9605,40.7333,40.9605,19602.0
2017-04-24 09:35:00,52.31,52.31,51.98,52.01,24212.0,40.9761,40.9761,40.7176,40.7411,24212.0
2017-04-24 09:40:00,52.0,52.15,51.97,52.15,34283.0,40.7333,40.8508,40.7098,40.8508,34283.0
2017-04-24 09:45:00,52.14,52.2,51.85,51.87,21967.0,40.843,40.89,40.6158,40.6315,21967.0
2017-04-24 09:50:00,51.88,51.88,51.56,51.63,97675.0,40.6393,40.6393,40.3886,40.4435,97675.0
2017-04-24 09:55:00,51.64,51.64,51.43,51.52,38136.0,40.4513,40.4513,40.2868,40.3573,38136.0
2017-04-24 10:00:00,51.53,51.79,51.53,51.79,9634.0,40.3651,40.5688,40.3651,40.5688,9634.0
2017-04-24 10:05:00,51.75,51.82,51.7,51.77,9400.0,40.5375,40.5923,40.4983,40.5531,9400.0
2017-04-24 10:10:00,51.74,51.74,51.6,51.6,58710.0,40.5296,40.5296,40.42,40.42,58710.0
2017-04-24 10:15:00,51.65,51.79,51.58,51.79,5331.0,40.4591,40.5688,40.4043,40.5688,5331.0
2017-04-24 10:20:00,51.76,51.95,51.73,51.9,23069.0,40.5453,40.6941,40.5218,40.655,23069.0
2017-04-24 10:25:00,51.89,51.89,51.79,51.8,8575.0,40.6471,40.6471,40.5688,40.5766,8575.0
2017-04-24 10:30:00,51.8,51.82,51.71,51.72,14371.0,40.5766,40.5923,40.5061,40.514,14371.0
2017-04-24 10:35:00,51.74,51.77,51.6,51.63,27068.0,40.5296,40.5531,40.42,40.4435,27068.0
2017-04-24 10:40:00,51.63,51.65,51.53,51.53,71034.0,40.4435,40.4591,40.3651,40.3651,71034.0
2017-04-24 10:45:00,51.53,51.61,51.53,51.61,11435.0,40.3651,40.4278,40.3651,40.4278,11435.0
2017-04-24 10:50:00,51.6,51.74,51.6,51.66,19744.0,40.42,40.5296,40.42,40.467,19744.0
2017-04-24 10:55:00,51.68,51.76,51.64,51.71,25609.0,40.4826,40.5453,40.4513,40.5061,25609.0
2017-04-24 11:00:00,51.72,51.73,51.64,51.68,20154.0,40.514,40.5218,40.4513,40.4826,20154.0
2017-04-24 11:05:00,51.67,51.67,51.56,51.62,30340.0,40.4748,40.4748,40.3886,40.4356,30340.0
2017-04-24 11:10:00,51.61,51.64,51.56,51.58,12950.0,40.4278,40.4513,40.3886,40.4043,12950.0
2017-04-24 11:15:00,51.58,51.58,51.43,51.48,18017.0,40.4043,40.4043,40.2868,40.326,18017.0
2017-04-24 11:20:00,51.49,51.5,51.43,51.47,20622.0,40.3338,40.3416,40.2868,40.3181,20622.0
2017-04-24 11:25:00,51.48,51.6,51.47,51.6,7903.0,40.326,40.42,40.3181,40.42,7903.0
2017-04-24 11:30:00,51.6,51.7,51.55,51.7,9168.0,40.42,40.4983,40.3808,40.4983,9168.0
2017-04-24 11:35:00,51.68,51.77,51.67,51.77,8077.0,40.4826,40.5531,40.4748,40.5531,8077.0
2017-04-24 11:40:00,51.78,51.78,51.69,51.73,6610.0,40.561,40.561,40.4905,40.5218,6610.0
2017-04-24 11:45:00,51.72,51.74,51.7,51.73,7638.0,40.514,40.5296,40.4983,40.5218,7638.0
2017-04-24 11:50:00,51.73,51.8,51.7,51.71,12121.0,40.5218,40.5766,40.4983,40.5061,12121.0
2017-04-24 11:55:00,51.71,51.74,51.69,51.73,3600.0,40.5061,40.5296,40.4905,40.5218,3600.0
2017-04-24 12:00:00,51.74,51.85,51.74,51.85,11930.0,40.5296,40.6158,40.5296,40.6158,11930.0
2017-04-24 12:05:00,51.85,51.85,51.79,51.82,11199.0,40.6158,40.6158,40.5688,40.5923,11199.0
2017-04-24 12:10:00,51.84,51.86,51.8,51.8,7859.0,40.608,40.6236,40.5766,40.5766,7859.0
2017-04-24 12:15:00,51.8,51.85,51.76,51.85,5850.0,40.5766,40.6158,40.5453,40.6158,5850.0
2017-04-24 12:20:00,51.86,51.9,51.84,51.89,13483.0,40.6236,40.655,40.608,40.6471,13483.0
2017-04-24 12:25:00,51.88,51.91,51.87,51.89,9030.0,40.6393,40.6628,40.6315,40.6471,9030.0
2017-04-24 12:30:00,51.89,51.93,51.87,51.88,5810.0,40.6471,40.6785,40.6315,40.6393,5810.0
2017-04-24 12:35:00,51.89,51.96,51.89,51.92,10965.0,40.6471,40.702,40.6471,40.6706,10965.0
2017-04-24 12:40:00,51.92,51.96,51.9,51.93,7751.0,40.6706,40.702,40.655,40.6785,7751.0
2017-04-24 12:45:00,51.94,51.94,51.87,51.88,6688.0,40.6863,40.6863,40.6315,40.6393,6688.0
2017-04-24 12:50:00,51.9,51.95,51.87,51.91,5487.0,40.655,40.6941,40.6315,40.6628,5487.0
2017-04-24 12:55:00,51.9,51.9,51.83,51.85,6865.0,40.655,40.655,40.6001,40.6158,6865.0
2017-04-24 13:00:00,51.83,51.86,51.76,51.76,12951.0,40.6001,40.6236,40.5453,40.5453,12951.0
2017-04-24 13:05:00,51.75,51.77,51.69,51.69,25311.0,40.5375,40.5531,40.4905,40.4905,25311.0
2017-04-24 13:10:00,51.68,51.69,51.59,51.64,36213.0,40.4826,40.4905,40.4121,40.4513,36213.0
2017-04-24 13:15:00,51.64,51.65,51.55,51.64,20142.0,40.4513,40.4591,40.3808,40.4513,20142.0
2017-04-24 13:20:00,51.65,51.65,51.56,51.57,11626.0,40.4591,40.4591,40.3886,40.3965,11626.0
2017-04-24 13:25:00,51.59,51.63,51.56,51.61,10987.0,40.4121,40.4435,40.3886,40.4278,10987.0
2017-04-24 13:30:00,51.61,51.65,51.61,51.63,13367.0,40.4278,40.4591,40.4278,40.4435,13367.0
2017-04-24 13:35:00,51.64,51.65,51.58,51.59,15426.0,40.4513,40.4591,40.4043,40.4121,15426.0
2017-04-24 13:40:00,51.59,51.62,51.56,51.61,8220.0,40.4121,40.4356,40.3886,40.4278,8220.0
2017-04-24 13:45:00,51.62,51.64,51.59,51.63,10868.0,40.4356,40.4513,40.4121,40.4435,10868.0
2017-04-24 13:50:00,51.62,51.64,51.61,51.64,8490.0,40.4356,40.4513,40.4278,40.4513,8490.0
2017-04-24 13:55:00,51.64,51.65,51.56,51.56,11861.0,40.4513,40.4591,40.3886,40.3886,11861.0
2017-04-24 14:00:00,51.56,51.63,51.55,51.62,8415.0,40.3886,40.4435,40.3808,40.4356,8415.0
2017-04-24 14:05:00,51.63,51.63,51.59,51.6,16495.0,40.4435,40.4435,40.4121,40.42,16495.0
2017-04-24 14:10:00,51.61,51.63,51.56,51.58,22839.0,40.4278,40.4435,40.3886,40.4043,22839.0
2017-04-24 14:15:00,51.59,51.63,51.56,51.59,16259.0,40.4121,40.4435,40.3886,40.4121,16259.0
2017-04-24 14:20:00,51.58,51.67,51.56,51.58,12511.0,40.4043,40.4748,40.3886,40.4043,12511.0
2017-04-24 14:25:00,51.59,51.62,51.59,51.62,7721.0,40.4121,40.4356,40.4121,40.4356,7721.0
2017-04-24 14:30:00,51.62,51.65,51.61,51.64,17272.0,40.4356,40.4591,40.4278,40.4513,17272.0
2017-04-24 14:35:00,51.65,51.66,51.62,51.65,9693.0,40.4591,40.467,40.4356,40.4591,9693.0
2017-04-24 14:40:00,51.64,51.67,51.61,51.65,16942.0,40.4513,40.4748,40.4278,40.4591,16942.0
2017-04-24 14:45:00,51.64,51.65,51.61,51.61,5395.0,40.4513,40.4591,40.4278,40.4278,5395.0
2017-04-24 14:50:00,51.63,51.64,51.62,51.63,17167.0,40.4435,40.4513,40.4356,40.4435,17167.0
2017-04-24 14:55:00,51.62,51.62,51.58,51.59,17734.0,40.4356,40.4356,40.4043,40.4121,17734.0
2017-04-24 15:00:00,51.6,51.66,51.58,51.65,18762.0,40.42,40.467,40.4043,40.4591,18762.0
2017-04-24 15:05:00,51.66,51.7,51.64,51.66,17717.0,40.467,40.4983,40.4513,40.467,17717.0
2017-04-24 15:10:00,51.66,51.66,51.62,51.64,4769.0,40.467,40.467,40.4356,40.4513,4769.0
2017-04-24 15:15:00,51.64,51.64,51.54,51.54,16545.0,40.4513,40.4513,40.373,40.373,16545.0
2017-04-24 15:20:00,51.55,51.56,51.37,51.39,51413.0,40.3808,40.3886,40.2398,40.2555,51413.0
2017-04-24 15:25:00,51.39,51.47,51.39,51.47,12879.0,40.2555,40.3181,40.2555,40.3181,12879.0
2017-04-24 15:30:00,51.48,51.48,51.38,51.39,25891.0,40.326,40.326,40.2476,40.2555,25891.0
2017-04-24 15:35:00,51.39,51.47,51.38,51.42,27528.0,40.2555,40.3181,40.2476,40.279,27528.0
2017-04-24 15:40:00,51.42,51.42,51.4,51.42,25735.0,40.279,40.279,40.2633,40.279,25735.0
2017-04-24 15:45:00,51.42,51.44,51.29,51.34,80293.0,40.279,40.2946,40.1771,40.2163,80293.0
2017-04-24 15:50:00,51.35,51.35,51.27,51.32,68657.0,40.2241,40.2241,40.1615,40.2006,68657.0
2017-04-24 15:55:00,51.33,51.38,51.3,51.34,107768.0,40.2085,40.2476,40.185,40.2163,107768.0
2017-04-25 09:30:00,51.61,51.61,51.42,51.45,16209.0,40.4278,40.4278,40.279,40.3025,16209.0
2017-04-25 09:35:00,51.44,51.44,51.23,51.28,6405.0,40.2946,40.2946,40.1301,40.1693,6405.0
2017-04-25 09:40:00,51.27,51.39,51.27,51.35,9990.0,40.1615,40.2555,40.1615,40.2241,9990.0
2017-04-25 09:45:00,51.35,51.41,51.23,51.26,12737.0,40.2241,40.2711,40.1301,40.1536,12737.0
2017-04-25 09:50:00,51.25,51.36,51.24,51.34,27131.0,40.1458,40.232,40.138,40.2163,27131.0
2017-04-25 09:55:00,51.34,51.41,51.16,51.16,31402.0,40.2163,40.2711,40.0753,40.0753,31402.0
2017-04-25 10:00:00,51.16,51.28,51.08,51.2,49860.0,40.0753,40.1693,40.0126,40.1066,49860.0
2017-04-25 10:05:00,51.2,51.35,51.13,51.35,18047.0,40.1066,40.2241,40.0518,40.2241,18047.0
2017-04-25 10:10:00,51.34,51.34,51.22,51.31,17678.0,40.2163,40.2163,40.1223,40.1928,17678.0
2017-04-25 10:15:00,51.3,51.31,51.08,51.08,14987.0,40.185,40.1928,40.0126,40.0126,14987.0
2017-04-25 10:20:00,51.08,51.11,50.94,50.94,21043.0,40.0126,40.0361,39.903,39.903,21043.0
2017-04-25 10:25:00,50.97,50.98,50.85,50.87,16722.0,39.9265,39.9343,39.8325,39.8481,16722.0
2017-04-25 10:30:00,50.87,50.88,50.69,50.69,33495.0,39.8481,39.856,39.7071,39.7071,33495.0
2017-04-25 10:35:00,50.69,50.75,50.51,50.52,21308.0,39.7071,39.7541,39.5661,39.574,21308.0
2017-04-25 10:40:00,50.52,50.58,50.39,50.41,25368.0,39.574,39.621,39.4721,39.4878,25368.0
2017-04-25 10:45:00,50.42,50.46,50.37,50.45,17858.0,39.4956,39.527,39.4565,39.5191,17858.0
2017-04-25 10:50:00,50.44,50.52,50.44,50.49,22210.0,39.5113,39.574,39.5113,39.5505,22210.0
2017-04-25 10:55:00,50.49,50.53,50.43,50.5,65394.0,39.5505,39.5818,39.5035,39.5583,65394.0
2017-04-25 11:00:00,50.51,50.74,50.51,50.66,16862.0,39.5661,39.7463,39.5661,39.6836,16862.0
2017-04-25 11:05:00,50.64,50.65,50.55,50.55,12400.0,39.668,39.6758,39.5975,39.5975,12400.0
2017-04-25 11:10:00,50.55,50.6,50.55,50.58,9588.0,39.5975,39.6366,39.5975,39.621,9588.0
2017-04-25 11:15:00,50.61,50.65,50.55,50.57,12118.0,39.6445,39.6758,39.5975,39.6131,12118.0
2017-04-25 11:20:00,50.56,50.61,50.54,50.57,17381.0,39.6053,39.6445,39.5896,39.6131,17381.0
2017-04-25 11:25:00,50.58,50.62,50.56,50.59,40670.0,39.621,39.6523,39.6053,39.6288,40670.0
2017-04-25 11:30:00,50.61,50.66,50.58,50.66,5545.0,39.6445,39.6836,39.621,39.6836,5545.0
2017-04-25 11:35:00,50.66,50.72,50.63,50.72,2400.0,39.6836,39.7306,39.6601,39.7306,2400.0
2017-04-25 11:40:00,50.69,50.71,50.62,50.69,9275.0,39.7071,39.7228,39.6523,39.7071,9275.0
2017-04-25 11:45:00,50.69,50.7,50.54,50.55,24784.0,39.7071,39.715,39.5896,39.5975,24784.0
2017-04-25 11:50:00,50.56,50.56,50.47,50.5,15366.0,39.6053,39.6053,39.5348,39.5583,15366.0
2017-04-25 11:55:00,50.51,50.57,50.5,50.55,10500.0,39.5661,39.6131,39.5583,39.5975,10500.0
2017-04-25 12:00:00,50.55,50.58,50.51,50.55,9791.0,39.5975,39.621,39.5661,39.5975,9791.0
2017-04-25 12:05:00,50.57,50.59,50.49,50.5,18226.0,39.6131,39.6288,39.5505,39.5583,18226.0
2017-04-25 12:10:00,50.5,50.5,50.41,50.44,18978.0,39.5583,39.5583,39.4878,39.5113,18978.0
2017-04-25 12:15:00,50.43,50.58,50.43,50.54,17028.0,39.5035,39.621,39.5035,39.5896,17028.0
2017-04-25 12:20:00,50.55,50.6,50.54,50.56,6079.0,39.5975,39.6366,39.5896,39.6053,6079.0
2017-04-25 12:25:00,50.55,50.6,50.52,50.6,5284.0,39.5975,39.6366,39.574,39.6366,5284.0
2017-04-25 12:30:00,50.59,50.67,50.57,50.62,27500.0,39.6288,39.6915,39.6131,39.6523,27500.0
2017-04-25 12:35:00,50.61,50.63,50.53,50.53,4700.0,39.6445,39.6601,39.5818,39.5818,4700.0
2017-04-25 12:40:00,50.52,50.57,50.52,50.54,4500.0,39.574,39.6131,39.574,39.5896,4500.0
2017-04-25 12:45:00,50.56,50.59,50.53,50.53,5060.0,39.6053,39.6288,39.5818,39.5818,5060.0
2017-04-25 12:50:00,50.53,50.58,50.52,50.53,5054.0,39.5818,39.621,39.574,39.5818,5054.0
2017-04-25 12:55:00,50.52,50.56,50.51,50.51,6972.0,39.574,39.6053,39.5661,39.5661,6972.0
2017-04-25 13:00:00,50.51,50.58,50.51,50.58,7700.0,39.5661,39.621,39.5661,39.621,7700.0
2017-04-25 13:05:00,50.57,50.58,50.49,50.49,4300.0,39.6131,39.621,39.5505,39.5505,4300.0
2017-04-25 13:10:00,50.49,50.54,50.48,50.53,8694.0,39.5505,39.5896,39.5426,39.5818,8694.0
2017-04-25 13:15:00,50.52,50.54,50.47,50.47,6500.0,39.574,39.5896,39.5348,39.5348,6500.0
2017-04-25 13:20:00,50.47,50.49,50.44,50.46,6475.0,39.5348,39.5505,39.5113,39.527,6475.0
2017-04-25 13:25:00,50.46,50.49,50.38,50.42,10942.0,39.527,39.5505,39.4643,39.4956,10942.0
2017-04-25 13:30:00,50.44,50.44,50.34,50.39,12424.0,39.5113,39.5113,39.433,39.4721,12424.0
2017-04-25 13:35:00,50.39,50.4,50.36,50.39,8647.0,39.4721,39.48,39.4486,39.4721,8647.0
2017-04-25 13:40:00,50.4,50.46,50.38,50.38,5200.0,39.48,39.527,39.4643,39.4643,5200.0
2017-04-25 13:45:00,50.38,50.51,50.38,50.49,5900.0,39.4643,39.5661,39.4643,39.5505,5900.0
2017-04-25 13:50:00,50.47,50.48,50.44,50.46,5222.0,39.5348,39.5426,39.5113,39.527,5222.0
2017-04-25 13:55:00,50.46,50.46,50.39,50.42,6608.0,39.527,39.527,39.4721,39.4956,6608.0
2017-04-25 14:00:00,50.44,50.49,50.43,50.47,7400.0,39.5113,39.5505,39.5035,39.5348,7400.0
2017-04-25 14:05:00,50.47,50.54,50.45,50.53,11205.0,39.5348,39.5896,39.5191,39.5818,11205.0
2017-04-25 14:10:00,50.55,50.56,50.47,50.49,13911.0,39.5975,39.6053,39.5348,39.5505,13911.0
2017-04-25 14:15:00,50.47,50.5,50.42,50.44,17729.0,39.5348,39.5583,39.4956,39.5113,17729.0
2017-04-25 14:20:00,50.45,50.46,50.37,50.39,17744.0,39.5191,39.527,39.4565,39.4721,17744.0
2017-04-25 14:25:00,50.39,50.41,50.34,50.35,10150.0,39.4721,39.4878,39.433,39.4408,10150.0
2017-04-25 14:30:00,50.36,50.41,50.34,50.37,10400.0,39.4486,39.4878,39.433,39.4565,10400.0
2017-04-25 14:35:00,50.38,50.4,50.35,50.38,81829.0,39.4643,39.48,39.4408,39.4643,81829.0
2017-04-25 14:40:00,50.38,50.4,50.27,50.28,32282.0,39.4643,39.48,39.3781,39.386,32282.0
2017-04-25 14:45:00,50.28,50.29,50.24,50.28,13374.0,39.386,39.3938,39.3546,39.386,13374.0
2017-04-25 14:50:00,50.27,50.31,50.25,50.29,11883.0,39.3781,39.4095,39.3625,39.3938,11883.0
2017-04-25 14:55:00,50.28,50.31,50.26,50.28,12009.0,39.386,39.4095,39.3703,39.386,12009.0
2017-04-25 15:00:00,50.28,50.31,50.25,50.29,18532.0,39.386,39.4095,39.3625,39.3938,18532.0
2017-04-25 15:05:00,50.29,50.36,50.29,50.32,29253.0,39.3938,39.4486,39.3938,39.4173,29253.0
2017-04-25 15:10:00,50.31,50.35,50.3,50.33,30169.0,39.4095,39.4408,39.4016,39.4251,30169.0
2017-04-25 15:15:00,50.33,50.35,50.3,50.35,27356.0,39.4251,39.4408,39.4016,39.4408,27356.0
2017-04-25 15:20:00,50.34,50.36,50.32,50.33,26288.0,39.433,39.4486,39.4173,39.4251,26288.0
2017-04-25 15:25:00,50.33,50.36,50.31,50.33,19684.0,39.4251,39.4486,39.4095,39.4251,19684.0
2017-04-25 15:30:00,50.33,50.34,50.24,50.25,26322.0,39.4251,39.433,39.3546,39.3625,26322.0
2017-04-25 15:35:00,50.25,50.3,50.24,50.25,45472.0,39.3625,39.4016,39.3546,39.3625,45472.0
2017-04-25 15:40:00,50.25,50.28,50.24,50.25,38443.0,39.3625,39.386,39.3546,39.3625,38443.0
2017-04-25 15:45:00,50.26,50.34,50.25,50.33,43361.0,39.3703,39.433,39.3625,39.4251,43361.0
2017-04-25 15:50:00,50.33,50.35,50.3,50.34,51623.0,39.4251,39.4408,39.4016,39.433,51623.0
2017-04-25 15:55:00,50.34,50.35,50.17,50.22,222656.0,39.433,39.4408,39.2998,39.339,222656.0
2017-04-26 09:30:00,50.53,50.88,50.23,50.67,100589.0,39.5818,39.856,39.3468,39.6915,100589.0
2017-04-26 09:35:00,50.59,50.69,50.42,50.43,10940.0,39.6288,39.7071,39.4956,39.5035,10940.0
2017-04-26 09:40:00,50.47,50.71,50.45,50.71,69625.0,39.5348,39.7228,39.5191,39.7228,69625.0
2017-04-26 09:45:00,50.69,50.75,50.57,50.72,25548.0,39.7071,39.7541,39.6131,39.7306,25548.0
2017-04-26 09:50:00,50.74,50.88,50.71,50.88,52385.0,39.7463,39.856,39.7228,39.856,52385.0
2017-04-26 09:55:00,50.88,51.06,50.88,51.01,48359.0,39.856,39.997,39.856,39.9578,48359.0
2017-04-26 10:00:00,51.0,51.0,50.81,50.88,29364.0,39.95,39.95,39.8011,39.856,29364.0
2017-04-26 10:05:00,50.86,51.03,50.85,51.03,19360.0,39.8403,39.9735,39.8325,39.9735,19360.0
2017-04-26 10:10:00,51.03,51.21,50.97,51.21,42301.0,39.9735,40.1145,39.9265,40.1145,42301.0
2017-04-26 10:15:00,51.22,51.22,50.94,50.94,25995.0,40.1223,40.1223,39.903,39.903,25995.0
2017-04-26 10:20:00,50.95,51.01,50.89,51.0,27079.0,39.9108,39.9578,39.8638,39.95,27079.0
2017-04-26 10:25:00,51.0,51.11,50.99,51.11,19881.0,39.95,40.0361,39.9421,40.0361,19881.0
2017-04-26 10:30:00,51.11,51.11,50.93,50.95,17305.0,40.0361,40.0361,39.8951,39.9108,17305.0
2017-04-26 10:35:00,50.95,51.0,50.88,50.94,17580.0,39.9108,39.95,39.856,39.903,17580.0
2017-04-26 10:40:00,50.98,51.0,50.94,51.0,16600.0,39.9343,39.95,39.903,39.95,16600.0
2017-04-26 10:45:00,51.01,51.08,50.88,50.91,13776.0,39.9578,40.0126,39.856,39.8795,13776.0
2017-04-26 10:50:00,50.91,50.99,50.91,50.98,32976.0,39.8795,39.9421,39.8795,39.9343,32976.0
2017-04-26 10:55:00,50.97,51.04,50.94,51.02,9692.0,39.9265,39.9813,39.903,39.9656,9692.0
2017-04-26 11:00:00,51.02,51.03,50.93,50.93,12582.0,39.9656,39.9735,39.8951,39.8951,12582.0
2017-04-26 11:05:00,50.94,50.96,50.87,50.89,15658.0,39.903,39.9186,39.8481,39.8638,15658.0
2017-04-26 11:10:00,50.89,50.94,50.89,50.91,16919.0,39.8638,39.903,39.8638,39.8795,16919.0
2017-04-26 11:15:00,50.91,50.91,50.83,50.85,10310.0,39.8795,39.8795,39.8168,39.8325,10310.0
2017-04-26 11:20:00,50.86,50.94,50.75,50.9,27843.0,39.8403,39.903,39.7541,39.8716,27843.0
2017-04-26 11:25:00,50.91,50.95,50.85,50.87,15493.0,39.8795,39.9108,39.8325,39.8481,15493.0
2017-04-26 11:30:00,50.88,50.89,50.84,50.86,15510.0,39.856,39.8638,39.8246,39.8403,15510.0
2017-04-26 11:35:00,50.86,50.9,50.85,50.88,14458.0,39.8403,39.8716,39.8325,39.856,14458.0
2017-04-26 11:40:00,50.88,50.88,50.71,50.75,17498.0,39.856,39.856,39.7228,39.7541,17498.0
2017-04-26 11:45:00,50.74,50.74,50.61,50.69,34785.0,39.7463,39.7463,39.6445,39.7071,34785.0
2017-04-26 11:50:00,50.69,50.8,50.69,50.72,9592.0,39.7071,39.7933,39.7071,39.7306,9592.0
2017-04-26 11:55:00,50.72,50.81,50.72,50.8,11123.0,39.7306,39.8011,39.7306,39.7933,11123.0
2017-04-26 12:00:00,50.81,50.84,50.78,50.78,12707.0,39.8011,39.8246,39.7776,39.7776,12707.0
2017-04-26 12:05:00,50.78,50.81,50.73,50.76,11509.0,39.7776,39.8011,39.7385,39.762,11509.0
2017-04-26 12:10:00,50.76,50.84,50.74,50.78,10897.0,39.762,39.8246,39.7463,39.7776,10897.0
2017-04-26 12:15:00,50.79,50.83,50.78,50.82,11470.0,39.7855,39.8168,39.7776,39.809,11470.0
2017-04-26 12:20:00,50.83,50.83,50.78,50.78,13353.0,39.8168,39.8168,39.7776,39.7776,13353.0
2017-04-26 12:25:00,50.79,50.84,50.78,50.8,33702.0,39.7855,39.8246,39.7776,39.7933,33702.0
2017-04-26 12:30:00,50.8,50.86,50.8,50.8,33200.0,39.7933,39.8403,39.7933,39.7933,33200.0
2017-04-26 12:35:00,50.8,50.83,50.79,50.81,10978.0,39.7933,39.8168,39.7855,39.8011,10978.0
2017-04-26 12:40:00,50.82,50.84,50.76,50.78,11771.0,39.809,39.8246,39.762,39.7776,11771.0
2017-04-26 12:45:00,50.8,50.89,50.8,50.84,43100.0,39.7933,39.8638,39.7933,39.8246,43100.0
2017-04-26 12:50:00,50.87,50.95,50.87,50.89,22983.0,39.8481,39.9108,39.8481,39.8638,22983.0
2017-04-26 12:55:00,50.9,50.97,50.87,50.97,13797.0,39.8716,39.9265,39.8481,39.9265,13797.0
2017-04-26 13:00:00,50.97,51.07,50.97,51.01,16704.0,39.9265,40.0048,39.9265,39.9578,16704.0
2017-04-26 13:05:00,51.01,51.05,51.0,51.04,5645.0,39.9578,39.9891,39.95,39.9813,5645.0
2017-04-26 13:10:00,51.03,51.04,50.97,51.0,9589.0,39.9735,39.9813,39.9265,39.95,9589.0
2017-04-26 13:15:00,51.0,51.04,50.98,50.99,11323.0,39.95,39.9813,39.9343,39.9421,11323.0
2017-04-26 13:20:00,50.99,51.06,50.98,51.05,10195.0,39.9421,39.997,39.9343,39.9891,10195.0
2017-04-26 13:25:00,51.03,51.04,50.95,50.95,8551.0,39.9735,39.9813,39.9108,39.9108,8551.0
2017-04-26 13:30:00,50.95,51.04,50.93,51.03,14568.0,39.9108,39.9813,39.8951,39.9735,14568.0
2017-04-26 13:35:00,51.01,51.04,50.97,51.04,11540.0,39.9578,39.9813,39.9265,39.9813,11540.0
2017-04-26 13:40:00,51.04,51.05,50.96,51.05,8436.0,39.9813,39.9891,39.9186,39.9891,8436.0
2017-04-26 13:45:00,51.06,51.1,50.93,50.96,25962.0,39.997,40.0283,39.8951,39.9186,25962.0
2017-04-26 13:50:00,50.96,51.05,50.96,51.05,11216.0,39.9186,39.9891,39.9186,39.9891,11216.0
2017-04-26 13:55:00,51.04,51.04,50.96,51.0,11183.0,39.9813,39.9813,39.9186,39.95,11183.0
2017-04-26 14:00:00,50.99,51.02,50.95,51.0,22082.0,39.9421,39.9656,39.9108,39.95,22082.0
2017-04-26 14:05:00,50.99,51.07,50.96,51.06,5600.0,39.9421,40.0048,39.9186,39.997,5600.0
2017-04-26 14:10:00,51.05,51.1,51.02,51.08,8751.0,39.9891,40.0283,39.9656,40.0126,8751.0
2017-04-26 14:15:00,51.11,51.11,51.05,51.06,7658.0,40.0361,40.0361,39.9891,39.997,7658.0
2017-04-26 14:20:00,51.05,51.09,51.03,51.09,12352.0,39.9891,40.0205,39.9735,40.0205,12352.0
2017-04-26 14:25:00,51.09,51.12,51.03,51.03,12897.0,40.0205,40.044,39.9735,39.9735,12897.0
2017-04-26 14:30:00,51.03,51.05,51.01,51.05,11876.0,39.9735,39.9891,39.9578,39.9891,11876.0
2017-04-26 14:35:00,51.04,51.09,51.03,51.06,21114.0,39.9813,40.0205,39.9735,39.997,21114.0
2017-04-26 14:40:00,51.06,51.14,51.05,51.11,15966.0,39.997,40.0596,39.9891,40.0361,15966.0
2017-04-26 14:45:00,51.09,51.12,51.05,51.11,14277.0,40.0205,40.044,39.9891,40.0361,14277.0
2017-04-26 14:50:00,51.1,51.12,51.07,51.1,8077.0,40.0283,40.044,40.0048,40.0283,8077.0
2017-04-26 14:55:00,51.11,51.13,51.07,51.1,12675.0,40.0361,40.0518,40.0048,40.0283,12675.0
2017-04-26 15:00:00,51.1,51.14,51.1,51.1,17222.0,40.0283,40.0596,40.0283,40.0283,17222.0
2017-04-26 15:05:00,51.1,51.15,51.1,51.13,10927.0,40.0283,40.0675,40.0283,40.0518,10927.0
2017-04-26 15:10:00,51.14,51.18,51.12,51.14,13308.0,40.0596,40.091,40.044,40.0596,13308.0
2017-04-26 15:15:00,51.14,51.14,51.08,51.08,10490.0,40.0596,40.0596,40.0126,40.0126,10490.0
2017-04-26 15:20:00,51.07,51.09,51.04,51.06,10703.0,40.0048,40.0205,39.9813,39.997,10703.0
2017-04-26 15:25:00,51.05,51.05,50.98,51.02,26699.0,39.9891,39.9891,39.9343,39.9656,26699.0
2017-04-26 15:30:00,51.03,51.09,51.0,51.03,27503.0,39.9735,40.0205,39.95,39.9735,27503.0
2017-04-26 15:35:00,51.03,51.03,50.97,50.98,30552.0,39.9735,39.9735,39.9265,39.9343,30552.0
2017-04-26 15:40:00,50.98,51.01,50.93,50.96,43714.0,39.9343,39.9578,39.8951,39.9186,43714.0
2017-04-26 15:45:00,50.97,51.03,50.94,51.03,65061.0,39.9265,39.9735,39.903,39.9735,65061.0
2017-04-26 15:50:00,51.03,51.05,50.99,51.01,66140.0,39.9735,39.9891,39.9421,39.9578,66140.0
2017-04-26 15:55:00,51.0,51.04,50.98,51.0,133660.0,39.95,39.9813,39.9343,39.95,133660.0
2017-04-27 09:30:00,51.19,51.37,50.95,51.04,11547.0,40.0988,40.2398,39.9108,39.9813,11547.0
2017-04-27 09:35:00,50.77,50.91,50.67,50.68,9845.0,39.7698,39.8795,39.6915,39.6993,9845.0
2017-04-27 09:40:00,50.75,50.94,50.72,50.94,7901.0,39.7541,39.903,39.7306,39.903,7901.0
2017-04-27 09:45:00,50.9,51.13,50.9,51.06,1600.0,39.8716,40.0518,39.8716,39.997,1600.0
2017-04-27 09:50:00,51.12,51.2,51.07,51.09,13035.0,40.044,40.1066,40.0048,40.0205,13035.0
2017-04-27 09:55:00,51.06,51.13,50.99,51.02,20624.0,39.997,40.0518,39.9421,39.9656,20624.0
2017-04-27 10:00:00,51.0,51.06,50.96,51.04,9529.0,39.95,39.997,39.9186,39.9813,9529.0
2017-04-27 10:05:00,51.05,51.05,51.0,51.03,9200.0,39.9891,39.9891,39.95,39.9735,9200.0
2017-04-27 10:10:00,51.07,51.08,51.0,51.06,18702.0,40.0048,40.0126,39.95,39.997,18702.0
2017-04-27 10:15:00,51.09,51.09,50.96,51.0,15115.0,40.0205,40.0205,39.9186,39.95,15115.0
2017-04-27 10:20:00,51.0,51.01,50.88,50.92,5999.0,39.95,39.9578,39.856,39.8873,5999.0
2017-04-27 10:25:00,50.88,50.89,50.82,50.83,10542.0,39.856,39.8638,39.809,39.8168,10542.0
2017-04-27 10:30:00,50.84,50.97,50.84,50.97,19133.0,39.8246,39.9265,39.8246,39.9265,19133.0
2017-04-27 10:35:00,50.95,51.0,50.9,50.96,14450.0,39.9108,39.95,39.8716,39.9186,14450.0
2017-04-27 10:40:00,50.98,51.01,50.94,51.01,7119.0,39.9343,39.9578,39.903,39.9578,7119.0
2017-04-27 10:45:00,51.0,51.0,50.83,50.84,7600.0,39.95,39.95,39.8168,39.8246,7600.0
2017-04-27 10:50:00,50.85,50.89,50.84,50.89,8134.0,39.8325,39.8638,39.8246,39.8638,8134.0
2017-04-27 10:55:00,50.89,51.03,50.87,51.03,32630.0,39.8638,39.9735,39.8481,39.9735,32630.0
2017-04-27 11:00:00,51.01,51.09,50.96,51.05,19858.0,39.9578,40.0205,39.9186,39.9891,19858.0
2017-04-27 11:05:00,51.06,51.11,51.03,51.08,7909.0,39.997,40.0361,39.9735,40.0126,7909.0
2017-04-27 11:10:00,51.09,51.19,51.08,51.19,7053.0,40.0205,40.0988,40.0126,40.0988,7053.0
2017-04-27 11:15:00,51.18,51.23,51.15,51.22,11335.0,40.091,40.1301,40.0675,40.1223,11335.0
2017-04-27 11:20:00,51.23,51.26,51.17,51.26,12587.0,40.1301,40.1536,40.0831,40.1536,12587.0
2017-04-27 11:25:00,51.27,51.31,51.22,51.24,19259.0,40.1615,40.1928,40.1223,40.138,19259.0
2017-04-27 11:30:00,51.21,51.25,51.17,51.23,11149.0,40.1145,40.1458,40.0831,40.1301,11149.0
2017-04-27 11:35:00,51.22,51.24,51.17,51.21,16174.0,40.1223,40.138,40.0831,40.1145,16174.0
2017-04-27 11:40:00,51.22,51.22,51.12,51.12,10805.0,40.1223,40.1223,40.044,40.044,10805.0
2017-04-27 11:45:00,51.11,51.14,51.05,51.1,6486.0,40.0361,40.0596,39.9891,40.0283,6486.0
2017-04-27 11:50:00,51.12,51.14,51.08,51.14,16318.0,40.044,40.0596,40.0126,40.0596,16318.0
2017-04-27 11:55:00,51.14,51.15,51.09,51.14,6396.0,40.0596,40.0675,40.0205,40.0596,6396.0
2017-04-27 12:00:00,51.12,51.24,51.11,51.21,14625.0,40.044,40.138,40.0361,40.1145,14625.0
2017-04-27 12:05:00,51.2,51.21,51.14,51.18,9269.0,40.1066,40.1145,40.0596,40.091,9269.0
2017-04-27 12:10:00,51.15,51.19,51.14,51.19,7285.0,40.0675,40.0988,40.0596,40.0988,7285.0
2017-04-27 12:15:00,51.17,51.18,51.12,51.12,12873.0,40.0831,40.091,40.044,40.044,12873.0
2017-04-27 12:20:00,51.12,51.12,51.02,51.08,17288.0,40.044,40.044,39.9656,40.0126,17288.0
2017-04-27 12:25:00,51.05,51.09,51.05,51.06,7720.0,39.9891,40.0205,39.9891,39.997,7720.0
2017-04-27 12:30:00,51.08,51.14,51.05,51.13,7543.0,40.0126,40.0596,39.9891,40.0518,7543.0
2017-04-27 12:35:00,51.14,51.18,51.14,51.15,5849.0,40.0596,40.091,40.0596,40.0675,5849.0
2017-04-27 12:40:00,51.14,51.18,51.13,51.18,8804.0,40.0596,40.091,40.0518,40.091,8804.0
2017-04-27 12:45:00,51.17,51.19,51.15,51.18,3070.0,40.0831,40.0988,40.0675,40.091,3070.0
2017-04-27 12:50:00,51.16,51.17,51.1,51.11,4898.0,40.0753,40.0831,40.0283,40.0361,4898.0
2017-04-27 12:55:00,51.12,51.19,51.12,51.18,25088.0,40.044,40.0988,40.044,40.091,25088.0
2017-04-27 13:00:00,51.18,51.19,51.11,51.13,6914.0,40.091,40.0988,40.0361,40.0518,6914.0
2017-04-27 13:05:00,51.13,51.15,51.12,51.15,4761.0,40.0518,40.0675,40.044,40.0675,4761.0
2017-04-27 13:10:00,51.15,51.15,51.09,51.1,5213.0,40.0675,40.0675,40.0205,40.0283,5213.0
2017-04-27 13:15:00,51.09,51.15,51.08,51.14,6474.0,40.0205,40.0675,40.0126,40.0596,6474.0
2017-04-27 13:20:00,51.15,51.15,51.12,51.15,4795.0,40.0675,40.0675,40.044,40.0675,4795.0
2017-04-27 13:25:00,51.15,51.17,51.13,51.14,6845.0,40.0675,40.0831,40.0518,40.0596,6845.0
2017-04-27 13:30:00,51.14,51.18,51.14,51.16,7073.0,40.0596,40.091,40.0596,40.0753,7073.0
2017-04-27 13:35:00,51.15,51.17,51.14,51.15,8624.0,40.0675,40.0831,40.0596,40.0675,8624.0
2017-04-27 13:40:00,51.16,51.16,51.13,51.13,12972.0,40.0753,40.0753,40.0518,40.0518,12972.0
2017-04-27 13:45:00,51.13,51.15,51.09,51.15,9049.0,40.0518,40.0675,40.0205,40.0675,9049.0
2017-04-27 13:50:00,51.12,51.14,51.11,51.11,4240.0,40.044,40.0596,40.0361,40.0361,4240.0
2017-04-27 13:55:00,51.11,51.11,51.09,51.11,5900.0,40.0361,40.0361,40.0205,40.0361,5900.0
2017-04-27 14:00:00,51.11,51.11,51.04,51.06,5775.0,40.0361,40.0361,39.9813,39.997,5775.0
2017-04-27 14:05:00,51.06,51.08,51.04,51.05,8179.0,39.997,40.0126,39.9813,39.9891,8179.0
2017-04-27 14:10:00,51.06,51.07,51.03,51.05,7668.0,39.997,40.0048,39.9735,39.9891,7668.0
2017-04-27 14:15:00,51.05,51.07,51.03,51.06,8399.0,39.9891,40.0048,39.9735,39.997,8399.0
2017-04-27 14:20:00,51.06,51.08,51.05,51.06,10701.0,39.997,40.0126,39.9891,39.997,10701.0
2017-04-27 14:25:00,51.07,51.07,51.0,51.02,9428.0,40.0048,40.0048,39.95,39.9656,9428.0
2017-04-27 14:30:00,51.03,51.1,51.03,51.1,10059.0,39.9735,40.0283,39.9735,40.0283,10059.0
2017-04-27 14:35:00,51.1,51.11,51.07,51.08,9661.0,40.0283,40.0361,40.0048,40.0126,9661.0
2017-04-27 14:40:00,51.07,51.15,51.05,51.09,10696.0,40.0048,40.0675,39.9891,40.0205,10696.0
2017-04-27 14:45:00,51.1,51.12,51.07,51.08,11810.0,40.0283,40.044,40.0048,40.0126,11810.0
2017-04-27 14:50:00,51.08,51.09,51.04,51.05,18483.0,40.0126,40.0205,39.9813,39.9891,18483.0
2017-04-27 14:55:00,51.05,51.06,50.98,51.03,28798.0,39.9891,39.997,39.9343,39.9735,28798.0
2017-04-27 15:00:00,51.01,51.04,50.98,51.02,17135.0,39.9578,39.9813,39.9343,39.9656,17135.0
2017-04-27 15:05:00,51.02,51.04,51.0,51.04,10808.0,39.9656,39.9813,39.95,39.9813,10808.0
2017-04-27 15:10:00,51.04,51.11,51.04,51.1,16008.0,39.9813,40.0361,39.9813,40.0283,16008.0
2017-04-27 15:15:00,51.1,51.11,51.04,51.06,13033.0,40.0283,40.0361,39.9813,39.997,13033.0
2017-04-27 15:20:00,51.05,51.08,51.02,51.03,11886.0,39.9891,40.0126,39.9656,39.9735,11886.0
2017-04-27 15:25:00,51.04,51.04,51.0,51.02,25548.0,39.9813,39.9813,39.95,39.9656,25548.0
2017-04-27 15:30:00,51.02,51.07,51.01,51.06,22099.0,39.9656,40.0048,39.9578,39.997,22099.0
2017-04-27 15:35:00,51.06,51.09,51.04,51.05,18672.0,39.997,40.0205,39.9813,39.9891,18672.0
2017-04-27 15:40:00,51.04,51.05,50.99,50.99,59660.0,39.9813,39.9891,39.9421,39.9421,59660.0
2017-04-27 15:45:00,51.0,51.05,50.99,51.04,35069.0,39.95,39.9891,39.9421,39.9813,35069.0
2017-04-27 15:50:00,51.03,51.04,51.0,51.01,55305.0,39.9735,39.9813,39.95,39.9578,55305.0
2017-04-27 15:55:00,51.01,51.01,50.97,51.01,92542.0,39.9578,39.9578,39.9265,39.9578,92542.0
2017-04-28 09:30:00,50.89,51.07,50.62,50.73,15202.0,39.8638,40.0048,39.6523,39.7385,15202.0
2017-04-28 09:35:00,50.72,50.76,50.53,50.65,4500.0,39.7306,39.762,39.5818,39.6758,4500.0
2017-04-28 09:40:00,50.65,50.68,50.5,50.51,5253.0,39.6758,39.6993,39.5583,39.5661,5253.0
2017-04-28 09:45:00,50.56,50.63,50.47,50.48,3768.0,39.6053,39.6601,39.5348,39.5426,3768.0
2017-04-28 09:50:00,50.46,50.53,50.39,50.43,7501.0,39.527,39.5818,39.4721,39.5035,7501.0
2017-04-28 09:55:00,50.44,50.63,50.4,50.53,12787.0,39.5113,39.6601,39.48,39.5818,12787.0
2017-04-28 10:00:00,50.48,50.69,50.41,50.61,9517.0,39.5426,39.7071,39.4878,39.6445,9517.0
2017-04-28 10:05:00,50.62,50.62,50.51,50.56,8856.0,39.6523,39.6523,39.5661,39.6053,8856.0
2017-04-28 10:10:00,50.57,50.65,50.53,50.62,9942.0,39.6131,39.6758,39.5818,39.6523,9942.0
2017-04-28 10:15:00,50.6,50.63,50.48,50.53,10114.0,39.6366,39.6601,39.5426,39.5818,10114.0
2017-04-28 10:20:00,50.51,50.53,50.35,50.37,10244.0,39.5661,39.5818,39.4408,39.4565,10244.0
2017-04-28 10:25:00,50.37,50.54,50.3,50.49,21606.0,39.4565,39.5896,39.4016,39.5505,21606.0
2017-04-28 10:30:00,50.48,50.5,50.37,50.4,12082.0,39.5426,39.5583,39.4565,39.48,12082.0
2017-04-28 10:35:00,50.36,50.4,50.28,50.33,17054.0,39.4486,39.48,39.386,39.4251,17054.0
2017-04-28 10:40:00,50.33,50.41,50.31,50.31,10568.0,39.4251,39.4878,39.4095,39.4095,10568.0
2017-04-28 10:45:00,50.31,50.37,50.25,50.25,12934.0,39.4095,39.4565,39.3625,39.3625,12934.0
2017-04-28 10:50:00,50.23,50.28,50.22,50.28,10294.0,39.3468,39.386,39.339,39.386,10294.0
2017-04-28 10:55:00,50.28,50.4,50.27,50.3,21726.0,39.386,39.48,39.3781,39.4016,21726.0
2017-04-28 11:00:00,50.3,50.38,50.26,50.33,10959.0,39.4016,39.4643,39.3703,39.4251,10959.0
2017-04-28 11:05:00,50.32,50.41,50.3,50.36,7008.0,39.4173,39.4878,39.4016,39.4486,7008.0
2017-04-28 11:10:00,50.34,50.35,50.07,50.07,24980.0,39.433,39.4408,39.2215,39.2215,24980.0
2017-04-28 11:15:00,50.1,50.22,50.1,50.22,9750.0,39.245,39.339,39.245,39.339,9750.0
2017-04-28 11:20:00,50.22,50.27,50.06,50.11,13874.0,39.339,39.3781,39.2136,39.2528,13874.0
2017-04-28 11:25:00,50.13,50.24,50.13,50.18,3989.0,39.2685,39.3546,39.2685,39.3076,3989.0
2017-04-28 11:30:00,50.2,50.21,50.11,50.16,9918.0,39.3233,39.3311,39.2528,39.292,9918.0
2017-04-28 11:35:00,50.18,50.31,50.16,50.16,10988.0,39.3076,39.4095,39.292,39.292,10988.0
2017-04-28 11:40:00,50.18,50.28,50.13,50.13,21037.0,39.3076,39.386,39.2685,39.2685,21037.0
2017-04-28 11:45:00,50.13,50.22,50.1,50.22,10221.0,39.2685,39.339,39.245,39.339,10221.0
2017-04-28 11:50:00,50.24,50.26,50.17,50.26,8425.0,39.3546,39.3703,39.2998,39.3703,8425.0
2017-04-28 11:55:00,50.27,50.3,50.2,50.3,21463.0,39.3781,39.4016,39.3233,39.4016,21463.0
2017-04-28 12:00:00,50.31,50.32,50.24,50.29,9600.0,39.4095,39.4173,39.3546,39.3938,9600.0
2017-04-28 12:05:00,50.29,50.29,50.2,50.22,12499.0,39.3938,39.3938,39.3233,39.339,12499.0
2017-04-28 12:10:00,50.22,50.28,50.2,50.23,13803.0,39.339,39.386,39.3233,39.3468,13803.0
2017-04-28 12:15:00,50.21,50.3,50.2,50.23,5240.0,39.3311,39.4016,39.3233,39.3468,5240.0
2017-04-28 12:20:00,50.24,50.34,50.24,50.34,3500.0,39.3546,39.433,39.3546,39.433,3500.0
2017-04-28 12:25:00,50.33,50.33,50.27,50.3,11200.0,39.4251,39.4251,39.3781,39.4016,11200.0
2017-04-28 12:30:00,50.3,50.31,50.2,50.23,9828.0,39.4016,39.4095,39.3233,39.3468,9828.0
2017-04-28 12:35:00,50.23,50.27,50.2,50.21,4700.0,39.3468,39.3781,39.3233,39.3311,4700.0
2017-04-28 12:40:00,50.19,50.31,50.19,50.3,7501.0,39.3155,39.4095,39.3155,39.4016,7501.0
2017-04-28 12:45:00,50.3,50.31,50.27,50.3,6420.0,39.4016,39.4095,39.3781,39.4016,6420.0
2017-04-28 12:50:00,50.3,50.31,50.25,50.27,6757.0,39.4016,39.4095,39.3625,39.3781,6757.0
2017-04-28 12:55:00,50.28,50.3,50.24,50.29,5805.0,39.386,39.4016,39.3546,39.3938,5805.0
2017-04-28 13:00:00,50.31,50.37,50.31,50.37,2500.0,39.4095,39.4565,39.4095,39.4565,2500.0
2017-04-28 13:05:00,50.36,50.42,50.36,50.4,6130.0,39.4486,39.4956,39.4486,39.48,6130.0
2017-04-28 13:10:00,50.4,50.4,50.33,50.33,3986.0,39.48,39.48,39.4251,39.4251,3986.0
2017-04-28 13:15:00,50.34,50.37,50.29,50.3,6102.0,39.433,39.4565,39.3938,39.4016,6102.0
2017-04-28 13:20:00,50.31,50.37,50.31,50.34,7383.0,39.4095,39.4565,39.4095,39.433,7383.0
2017-04-28 13:25:00,50.36,50.42,50.35,50.41,5500.0,39.4486,39.4956,39.4408,39.4878,5500.0
2017-04-28 13:30:00,50.41,50.49,50.4,50.46,4700.0,39.4878,39.5505,39.48,39.527,4700.0
2017-04-28 13:35:00,50.49,50.54,50.47,50.47,2400.0,39.5505,39.5896,39.5348,39.5348,2400.0
2017-04-28 13:40:00,50.47,50.49,50.4,50.46,4500.0,39.5348,39.5505,39.48,39.527,4500.0
2017-04-28 13:45:00,50.45,50.47,50.34,50.34,28834.0,39.5191,39.5348,39.433,39.433,28834.0
2017-04-28 13:50:00,50.35,50.42,50.34,50.41,4520.0,39.4408,39.4956,39.433,39.4878,4520.0
2017-04-28 13:55:00,50.41,50.44,50.33,50.39,22962.0,39.4878,39.5113,39.4251,39.4721,22962.0
2017-04-28 14:00:00,50.4,50.46,50.4,50.44,4700.0,39.48,39.527,39.48,39.5113,4700.0
2017-04-28 14:05:00,50.42,50.44,50.38,50.39,9767.0,39.4956,39.5113,39.4643,39.4721,9767.0
2017-04-28 14:10:00,50.4,50.43,50.33,50.43,15756.0,39.48,39.5035,39.4251,39.5035,15756.0
2017-04-28 14:15:00,50.45,50.45,50.36,50.38,20946.0,39.5191,39.5191,39.4486,39.4643,20946.0
2017-04-28 14:20:00,50.38,50.45,50.38,50.41,6410.0,39.4643,39.5191,39.4643,39.4878,6410.0
2017-04-28 14:25:00,50.41,50.45,50.41,50.43,7899.0,39.4878,39.5191,39.4878,39.5035,7899.0
2017-04-28 14:30:00,50.44,50.45,50.4,50.43,8489.0,39.5113,39.5191,39.48,39.5035,8489.0
2017-04-28 14:35:00,50.43,50.46,50.37,50.39,14574.0,39.5035,39.527,39.4565,39.4721,14574.0
2017-04-28 14:40:00,50.39,50.41,50.36,50.37,7899.0,39.4721,39.4878,39.4486,39.4565,7899.0
2017-04-28 14:45:00,50.36,50.36,50.33,50.35,9100.0,39.4486,39.4486,39.4251,39.4408,9100.0
2017-04-28 14:50:00,50.35,50.35,50.29,50.3,7562.0,39.4408,39.4408,39.3938,39.4016,7562.0
2017-04-28 14:55:00,50.29,50.34,50.27,50.29,14765.0,39.3938,39.433,39.3781,39.3938,14765.0
2017-04-28 15:00:00,50.29,50.34,50.29,50.34,10835.0,39.3938,39.433,39.3938,39.433,10835.0
2017-04-28 15:05:00,50.34,50.38,50.33,50.37,14711.0,39.433,39.4643,39.4251,39.4565,14711.0
2017-04-28 15:10:00,50.37,50.37,50.34,50.36,6396.0,39.4565,39.4565,39.433,39.4486,6396.0
2017-04-28 15:15:00,50.35,50.38,50.33,50.36,11505.0,39.4408,39.4643,39.4251,39.4486,11505.0
2017-04-28 15:20:00,50.36,50.47,50.35,50.46,23927.0,39.4486,39.5348,39.4408,39.527,23927.0
2017-04-28 15:25:00,50.45,50.52,50.45,50.51,17185.0,39.5191,39.574,39.5191,39.5661,17185.0
2017-04-28 15:30:00,50.52,50.63,50.5,50.62,37421.0,39.574,39.6601,39.5583,39.6523,37421.0
2017-04-28 15:35:00,50.61,50.61,50.53,50.56,28577.0,39.6445,39.6445,39.5818,39.6053,28577.0
2017-04-28 15:40:00,50.55,50.56,50.49,50.5,48633.0,39.5975,39.6053,39.5505,39.5583,48633.0
2017-04-28 15:45:00,50.49,50.56,50.46,50.51,41798.0,39.5505,39.6053,39.527,39.5661,41798.0
2017-04-28 15:50:00,50.52,50.55,50.49,50.51,34072.0,39.574,39.5975,39.5505,39.5661,34072.0
2017-04-28 15:55:00,50.51,50.59,50.46,50.54,135420.0,39.5661,39.6288,39.527,39.5896,135420.0
2017-05-01 09:30:00,51.05,51.05,50.58,50.67,24348.0,39.9891,39.9891,39.621,39.6915,24348.0
2017-05-01 09:35:00,50.6,50.76,50.5,50.76,19905.0,39.6366,39.762,39.5583,39.762,19905.0
2017-05-01 09:40:00,50.76,50.76,50.51,50.56,8939.0,39.762,39.762,39.5661,39.6053,8939.0
2017-05-01 09:45:00,50.66,50.66,50.49,50.52,12770.0,39.6836,39.6836,39.5505,39.574,12770.0
2017-05-01 09:50:00,50.51,50.54,50.41,50.53,8905.0,39.5661,39.5896,39.4878,39.5818,8905.0
2017-05-01 09:55:00,50.55,50.68,50.51,50.58,10441.0,39.5975,39.6993,39.5661,39.621,10441.0
2017-05-01 10:00:00,50.56,50.64,50.47,50.56,18854.0,39.6053,39.668,39.5348,39.6053,18854.0
2017-05-01 10:05:00,50.57,50.71,50.56,50.7,11555.0,39.6131,39.7228,39.6053,39.715,11555.0
2017-05-01 10:10:00,50.65,50.68,50.6,50.66,13980.0,39.6758,39.6993,39.6366,39.6836,13980.0
2017-05-01 10:15:00,50.66,50.71,50.59,50.63,13479.0,39.6836,39.7228,39.6288,39.6601,13479.0
2017-05-01 10:20:00,50.65,50.67,50.51,50.51,8125.0,39.6758,39.6915,39.5661,39.5661,8125.0
2017-05-01 10:25:00,50.52,50.52,50.42,50.48,17180.0,39.574,39.574,39.4956,39.5426,17180.0
2017-05-01 10:30:00,50.47,50.78,50.47,50.78,10700.0,39.5348,39.7776,39.5348,39.7776,10700.0
2017-05-01 10:35:00,50.74,50.8,50.73,50.75,14291.0,39.7463,39.7933,39.7385,39.7541,14291.0
2017-05-01 10:40:00,50.74,50.81,50.72,50.79,10999.0,39.7463,39.8011,39.7306,39.7855,10999.0
2017-05-01 10:45:00,50.8,50.98,50.79,50.94,9800.0,39.7933,39.9343,39.7855,39.903,9800.0
2017-05-01 10:50:00,50.94,50.94,50.79,50.84,11957.0,39.903,39.903,39.7855,39.8246,11957.0
2017-05-01 10:55:00,50.84,50.84,50.74,50.74,43926.0,39.8246,39.8246,39.7463,39.7463,43926.0
2017-05-01 11:00:00,50.73,50.78,50.71,50.78,19683.0,39.7385,39.7776,39.7228,39.7776,19683.0
2017-05-01 11:05:00,50.75,50.77,50.72,50.75,20250.0,39.7541,39.7698,39.7306,39.7541,20250.0
2017-05-01 11:10:00,50.74,50.78,50.7,50.75,38964.0,39.7463,39.7776,39.715,39.7541,38964.0
2017-05-01 11:15:00,50.75,50.76,50.68,50.69,17324.0,39.7541,39.762,39.6993,39.7071,17324.0
2017-05-01 11:20:00,50.69,50.79,50.68,50.74,24885.0,39.7071,39.7855,39.6993,39.7463,24885.0
2017-05-01 11:25:00,50.76,50.76,50.66,50.7,13348.0,39.762,39.762,39.6836,39.715,13348.0
2017-05-01 11:30:00,50.7,50.7,50.54,50.57,23557.0,39.715,39.715,39.5896,39.6131,23557.0
2017-05-01 11:35:00,50.56,50.56,50.45,50.46,20568.0,39.6053,39.6053,39.5191,39.527,20568.0
2017-05-01 11:40:00,50.47,50.52,50.46,50.5,14506.0,39.5348,39.574,39.527,39.5583,14506.0
2017-05-01 11:45:00,50.51,50.53,50.48,50.49,21238.0,39.5661,39.5818,39.5426,39.5505,21238.0
2017-05-01 11:50:00,50.52,50.52,50.38,50.45,30097.0,39.574,39.574,39.4643,39.5191,30097.0
2017-05-01 11:55:00,50.45,50.53,50.42,50.52,10978.0,39.5191,39.5818,39.4956,39.574,10978.0
2017-05-01 12:00:00,50.51,50.51,50.43,50.47,13155.0,39.5661,39.5661,39.5035,39.5348,13155.0
2017-05-01 12:05:00,50.47,50.48,50.4,50.46,14904.0,39.5348,39.5426,39.48,39.527,14904.0
2017-05-01 12:10:00,50.44,50.52,50.41,50.41,10634.0,39.5113,39.574,39.4878,39.4878,10634.0
2017-05-01 12:15:00,50.4,50.44,50.38,50.44,11529.0,39.48,39.5113,39.4643,39.5113,11529.0
2017-05-01 12:20:00,50.43,50.43,50.37,50.41,6881.0,39.5035,39.5035,39.4565,39.4878,6881.0
2017-05-01 12:25:00,50.42,50.44,50.38,50.41,11878.0,39.4956,39.5113,39.4643,39.4878,11878.0
2017-05-01 12:30:00,50.42,50.43,50.37,50.41,16166.0,39.4956,39.5035,39.4565,39.4878,16166.0
2017-05-01 12:35:00,50.41,50.45,50.38,50.43,4845.0,39.4878,39.5191,39.4643,39.5035,4845.0
2017-05-01 12:40:00,50.4,50.44,50.4,50.42,7079.0,39.48,39.5113,39.48,39.4956,7079.0
2017-05-01 12:45:00,50.42,50.49,50.42,50.42,10254.0,39.4956,39.5505,39.4956,39.4956,10254.0
2017-05-01 12:50:00,50.41,50.43,50.37,50.41,21704.0,39.4878,39.5035,39.4565,39.4878,21704.0
2017-05-01 12:55:00,50.4,50.54,50.4,50.53,5341.0,39.48,39.5896,39.48,39.5818,5341.0
2017-05-01 13:00:00,50.53,50.58,50.52,50.56,7374.0,39.5818,39.621,39.574,39.6053,7374.0
2017-05-01 13:05:00,50.56,50.56,50.52,50.53,6910.0,39.6053,39.6053,39.574,39.5818,6910.0
2017-05-01 13:10:00,50.54,50.59,50.53,50.59,7970.0,39.5896,39.6288,39.5818,39.6288,7970.0
2017-05-01 13:15:00,50.59,50.65,50.57,50.63,5300.0,39.6288,39.6758,39.6131,39.6601,5300.0
2017-05-01 13:20:00,50.65,50.68,50.64,50.64,11925.0,39.6758,39.6993,39.668,39.668,11925.0
2017-05-01 13:25:00,50.63,50.69,50.63,50.66,12896.0,39.6601,39.7071,39.6601,39.6836,12896.0
2017-05-01 13:30:00,50.66,50.71,50.65,50.7,10260.0,39.6836,39.7228,39.6758,39.715,10260.0
2017-05-01 13:35:00,50.72,50.72,50.65,50.65,14153.0,39.7306,39.7306,39.6758,39.6758,14153.0
2017-05-01 13:40:00,50.66,50.8,50.66,50.79,25630.0,39.6836,39.7933,39.6836,39.7855,25630.0
2017-05-01 13:45:00,50.8,50.8,50.72,50.76,14163.0,39.7933,39.7933,39.7306,39.762,14163.0
2017-05-01 13:50:00,50.79,50.82,50.73,50.74,13519.0,39.7855,39.809,39.7385,39.7463,13519.0
2017-05-01 13:55:00,50.76,50.9,50.76,50.9,22505.0,39.762,39.8716,39.762,39.8716,22505.0
2017-05-01 14:00:00,50.91,50.96,50.81,50.82,9719.0,39.8795,39.9186,39.8011,39.809,9719.0
2017-05-01 14:05:00,50.81,50.81,50.74,50.74,7526.0,39.8011,39.8011,39.7463,39.7463,7526.0
2017-05-01 14:10:00,50.74,50.8,50.73,50.79,8977.0,39.7463,39.7933,39.7385,39.7855,8977.0
2017-05-01 14:15:00,50.8,50.82,50.68,50.71,11348.0,39.7933,39.809,39.6993,39.7228,11348.0
2017-05-01 14:20:00,50.68,50.76,50.68,50.72,9195.0,39.6993,39.762,39.6993,39.7306,9195.0
2017-05-01 14:25:00,50.72,50.77,50.72,50.75,8079.0,39.7306,39.7698,39.7306,39.7541,8079.0
2017-05-01 14:30:00,50.73,50.73,50.66,50.67,7130.0,39.7385,39.7385,39.6836,39.6915,7130.0
2017-05-01 14:35:00,50.67,50.67,50.59,50.61,20136.0,39.6915,39.6915,39.6288,39.6445,20136.0
2017-05-01 14:40:00,50.62,50.63,50.6,50.6,15386.0,39.6523,39.6601,39.6366,39.6366,15386.0
2017-05-01 14:45:00,50.62,50.66,50.6,50.64,10794.0,39.6523,39.6836,39.6366,39.668,10794.0
2017-05-01 14:50:00,50.64,50.66,50.63,50.65,8230.0,39.668,39.6836,39.6601,39.6758,8230.0
2017-05-01 14:55:00,50.65,50.68,50.6,50.67,10468.0,39.6758,39.6993,39.6366,39.6915,10468.0
2017-05-01 15:00:00,50.66,50.73,50.63,50.7,8771.0,39.6836,39.7385,39.6601,39.715,8771.0
2017-05-01 15:05:00,50.7,50.73,50.66,50.73,13174.0,39.715,39.7385,39.6836,39.7385,13174.0
2017-05-01 15:10:00,50.73,50.76,50.71,50.73,9265.0,39.7385,39.762,39.7228,39.7385,9265.0
2017-05-01 15:15:00,50.73,50.74,50.68,50.69,11154.0,39.7385,39.7463,39.6993,39.7071,11154.0
2017-05-01 15:20:00,50.68,50.68,50.61,50.64,11143.0,39.6993,39.6993,39.6445,39.668,11143.0
2017-05-01 15:25:00,50.63,50.67,50.58,50.61,20574.0,39.6601,39.6915,39.621,39.6445,20574.0
2017-05-01 15:30:00,50.6,50.63,50.6,50.62,21218.0,39.6366,39.6601,39.6366,39.6523,21218.0
2017-05-01 15:35:00,50.63,50.63,50.56,50.57,20443.0,39.6601,39.6601,39.6053,39.6131,20443.0
2017-05-01 15:40:00,50.57,50.61,50.55,50.57,31435.0,39.6131,39.6445,39.5975,39.6131,31435.0
2017-05-01 15:45:00,50.56,50.56,50.51,50.52,41254.0,39.6053,39.6053,39.5661,39.574,41254.0
2017-05-01 15:50:00,50.51,50.55,50.51,50.55,50074.0,39.5661,39.5975,39.5661,39.5975,50074.0
2017-05-01 15:55:00,50.55,50.56,50.47,50.48,99554.0,39.5975,39.6053,39.5348,39.5426,99554.0
2017-05-02 09:30:00,50.44,50.9,50.36,50.89,11959.0,39.5113,39.8716,39.4486,39.8638,11959.0
2017-05-02 09:35:00,50.78,50.78,50.51,50.55,8284.0,39.7776,39.7776,39.5661,39.5975,8284.0
2017-05-02 09:40:00,50.54,50.66,50.54,50.59,4699.0,39.5896,39.6836,39.5896,39.6288,4699.0
2017-05-02 09:45:00,50.59,50.64,50.44,50.63,9590.0,39.6288,39.668,39.5113,39.6601,9590.0
2017-05-02 09:50:00,50.6,50.65,50.58,50.62,7479.0,39.6366,39.6758,39.621,39.6523,7479.0
2017-05-02 09:55:00,50.61,50.68,50.51,50.51,42999.0,39.6445,39.6993,39.5661,39.5661,42999.0
2017-05-02 10:00:00,50.49,50.5,50.34,50.5,9801.0,39.5505,39.5583,39.433,39.5583,9801.0
2017-05-02 10:05:00,50.53,50.62,50.51,50.6,13867.0,39.5818,39.6523,39.5661,39.6366,13867.0
2017-05-02 10:10:00,50.6,50.65,50.59,50.62,14511.0,39.6366,39.6758,39.6288,39.6523,14511.0
2017-05-02 10:15:00,50.59,50.78,50.59,50.74,27284.0,39.6288,39.7776,39.6288,39.7463,27284.0
2017-05-02 10:20:00,50.76,50.83,50.74,50.83,14583.0,39.762,39.8168,39.7463,39.8168,14583.0
2017-05-02 10:25:00,50.8,50.8,50.69,50.73,28353.0,39.7933,39.7933,39.7071,39.7385,28353.0
2017-05-02 10:30:00,50.69,50.74,50.64,50.64,19339.0,39.7071,39.7463,39.668,39.668,19339.0
2017-05-02 10:35:00,50.64,50.81,50.64,50.79,12900.0,39.668,39.8011,39.668,39.7855,12900.0
2017-05-02 10:40:00,50.78,50.87,50.78,50.8,10901.0,39.7776,39.8481,39.7776,39.7933,10901.0
2017-05-02 10:45:00,50.8,50.88,50.8,50.85,7500.0,39.7933,39.856,39.7933,39.8325,7500.0
2017-05-02 10:50:00,50.84,50.85,50.73,50.73,11583.0,39.8246,39.8325,39.7385,39.7385,11583.0
2017-05-02 10:55:00,50.73,50.83,50.7,50.78,9495.0,39.7385,39.8168,39.715,39.7776,9495.0
2017-05-02 11:00:00,50.78,50.82,50.77,50.8,11929.0,39.7776,39.809,39.7698,39.7933,11929.0
2017-05-02 11:05:00,50.82,50.88,50.81,50.83,10125.0,39.809,39.856,39.8011,39.8168,10125.0
2017-05-02 11:10:00,50.84,50.9,50.82,50.84,15606.0,39.8246,39.8716,39.809,39.8246,15606.0
2017-05-02 11:15:00,50.83,50.88,50.77,50.84,25823.0,39.8168,39.856,39.7698,39.8246,25823.0
2017-05-02 11:20:00,50.84,50.86,50.79,50.84,37368.0,39.8246,39.8403,39.7855,39.8246,37368.0
2017-05-02 11:25:00,50.82,50.85,50.75,50.84,29141.0,39.809,39.8325,39.7541,39.8246,29141.0
2017-05-02 11:30:00,50.82,50.83,50.72,50.77,13011.0,39.809,39.8168,39.7306,39.7698,13011.0
2017-05-02 11:35:00,50.77,50.8,50.75,50.79,17647.0,39.7698,39.7933,39.7541,39.7855,17647.0
2017-05-02 11:40:00,50.81,50.83,50.78,50.78,11517.0,39.8011,39.8168,39.7776,39.7776,11517.0
2017-05-02 11:45:00,50.78,50.81,50.74,50.75,5337.0,39.7776,39.8011,39.7463,39.7541,5337.0
2017-05-02 11:50:00,50.74,50.74,50.63,50.65,4832.0,39.7463,39.7463,39.6601,39.6758,4832.0
2017-05-02 11:55:00,50.63,50.66,50.59,50.65,11014.0,39.6601,39.6836,39.6288,39.6758,11014.0
2017-05-02 12:00:00,50.66,50.81,50.66,50.75,13347.0,39.6836,39.8011,39.6836,39.7541,13347.0
2017-05-02 12:05:00,50.74,50.79,50.7,50.77,7498.0,39.7463,39.7855,39.715,39.7698,7498.0
2017-05-02 12:10:00,50.79,50.81,50.75,50.76,5800.0,39.7855,39.8011,39.7541,39.762,5800.0
2017-05-02 12:15:00,50.77,50.79,50.74,50.76,6372.0,39.7698,39.7855,39.7463,39.762,6372.0
2017-05-02 12:20:00,50.77,50.82,50.76,50.81,8818.0,39.7698,39.809,39.762,39.8011,8818.0
2017-05-02 12:25:00,50.82,50.85,50.82,50.85,6100.0,39.809,39.8325,39.809,39.8325,6100.0
2017-05-02 12:30:00,50.82,50.85,50.82,50.85,10553.0,39.809,39.8325,39.809,39.8325,10553.0
2017-05-02 12:35:00,50.85,50.86,50.83,50.85,30278.0,39.8325,39.8403,39.8168,39.8325,30278.0
2017-05-02 12:40:00,50.85,50.99,50.85,50.98,15249.0,39.8325,39.9421,39.8325,39.9343,15249.0
2017-05-02 12:45:00,50.97,51.04,50.96,51.0,9105.0,39.9265,39.9813,39.9186,39.95,9105.0
2017-05-02 12:50:00,50.99,51.02,50.99,51.02,9939.0,39.9421,39.9656,39.9421,39.9656,9939.0
2017-05-02 12:55:00,51.02,51.1,50.99,51.08,9200.0,39.9656,40.0283,39.9421,40.0126,9200.0
2017-05-02 13:00:00,51.07,51.11,51.03,51.1,11848.0,40.0048,40.0361,39.9735,40.0283,11848.0
2017-05-02 13:05:00,51.11,51.11,51.05,51.07,5959.0,40.0361,40.0361,39.9891,40.0048,5959.0
2017-05-02 13:10:00,51.1,51.1,51.04,51.1,9838.0,40.0283,40.0283,39.9813,40.0283,9838.0
2017-05-02 13:15:00,51.09,51.16,51.07,51.14,10338.0,40.0205,40.0753,40.0048,40.0596,10338.0
2017-05-02 13:20:00,51.13,51.18,51.13,51.16,2408.0,40.0518,40.091,40.0518,40.0753,2408.0
2017-05-02 13:25:00,51.17,51.17,51.14,51.16,6996.0,40.0831,40.0831,40.0596,40.0753,6996.0
2017-05-02 13:30:00,51.15,51.25,51.14,51.22,22336.0,40.0675,40.1458,40.0596,40.1223,22336.0
2017-05-02 13:35:00,51.24,51.33,51.23,51.25,12910.0,40.138,40.2085,40.1301,40.1458,12910.0
2017-05-02 13:40:00,51.25,51.35,51.23,51.33,12798.0,40.1458,40.2241,40.1301,40.2085,12798.0
2017-05-02 13:45:00,51.32,51.36,51.31,51.35,10608.0,40.2006,40.232,40.1928,40.2241,10608.0
2017-05-02 13:50:00,51.36,51.41,51.35,51.38,12162.0,40.232,40.2711,40.2241,40.2476,12162.0
2017-05-02 13:55:00,51.38,51.4,51.35,51.36,10000.0,40.2476,40.2633,40.2241,40.232,10000.0
2017-05-02 14:00:00,51.36,51.37,51.33,51.36,9146.0,40.232,40.2398,40.2085,40.232,9146.0
2017-05-02 14:05:00,51.37,51.46,51.36,51.44,14191.0,40.2398,40.3103,40.232,40.2946,14191.0
2017-05-02 14:10:00,51.44,51.5,51.44,51.48,19675.0,40.2946,40.3416,40.2946,40.326,19675.0
2017-05-02 14:15:00,51.48,51.5,51.47,51.48,18650.0,40.326,40.3416,40.3181,40.326,18650.0
2017-05-02 14:20:00,51.48,51.49,51.46,51.48,10963.0,40.326,40.3338,40.3103,40.326,10963.0
2017-05-02 14:25:00,51.5,51.5,51.41,51.41,23563.0,40.3416,40.3416,40.2711,40.2711,23563.0
2017-05-02 14:30:00,51.4,51.44,51.32,51.44,12770.0,40.2633,40.2946,40.2006,40.2946,12770.0
2017-05-02 14:35:00,51.42,51.43,51.38,51.39,13982.0,40.279,40.2868,40.2476,40.2555,13982.0
2017-05-02 14:40:00,51.39,51.39,51.32,51.32,9691.0,40.2555,40.2555,40.2006,40.2006,9691.0
2017-05-02 14:45:00,51.33,51.36,51.29,51.32,12670.0,40.2085,40.232,40.1771,40.2006,12670.0
2017-05-02 14:50:00,51.32,51.34,51.32,51.33,6221.0,40.2006,40.2163,40.2006,40.2085,6221.0
2017-05-02 14:55:00,51.33,51.33,51.19,51.2,23418.0,40.2085,40.2085,40.0988,40.1066,23418.0
2017-05-02 15:00:00,51.21,51.25,51.2,51.24,22691.0,40.1145,40.1458,40.1066,40.138,22691.0
2017-05-02 15:05:00,51.25,51.25,51.22,51.24,13124.0,40.1458,40.1458,40.1223,40.138,13124.0
2017-05-02 15:10:00,51.25,51.31,51.23,51.29,23430.0,40.1458,40.1928,40.1301,40.1771,23430.0
2017-05-02 15:15:00,51.28,51.31,51.27,51.28,19263.0,40.1693,40.1928,40.1615,40.1693,19263.0
2017-05-02 15:20:00,51.28,51.28,51.23,51.27,19044.0,40.1693,40.1693,40.1301,40.1615,19044.0
2017-05-02 15:25:00,51.28,51.31,51.26,51.28,16967.0,40.1693,40.1928,40.1536,40.1693,16967.0
2017-05-02 15:30:00,51.28,51.31,51.27,51.29,23534.0,40.1693,40.1928,40.1615,40.1771,23534.0
2017-05-02 15:35:00,51.29,51.29,51.21,51.25,26621.0,40.1771,40.1771,40.1145,40.1458,26621.0
2017-05-02 15:40:00,51.24,51.25,51.23,51.24,28913.0,40.138,40.1458,40.1301,40.138,28913.0
2017-05-02 15:45:00,51.25,51.26,51.19,51.2,59452.0,40.1458,40.1536,40.0988,40.1066,59452.0
2017-05-02 15:50:00,51.2,51.21,51.13,51.16,90622.0,40.1066,40.1145,40.0518,40.0753,90622.0
2017-05-02 15:55:00,51.16,51.16,51.08,51.14,194936.0,40.0753,40.0753,40.0126,40.0596,194936.0
2017-05-03 09:30:00,51.42,52.13,51.37,51.41,30168.0,40.279,40.8351,40.2398,40.2711,30168.0
2017-05-03 09:35:00,51.35,51.6,51.35,51.59,51322.0,40.2241,40.42,40.2241,40.4121,51322.0
2017-05-03 09:40:00,51.6,51.6,51.36,51.39,24910.0,40.42,40.42,40.232,40.2555,24910.0
2017-05-03 09:45:00,51.38,51.45,51.36,51.44,32263.0,40.2476,40.3025,40.232,40.2946,32263.0
2017-05-03 09:50:00,51.42,51.57,51.41,51.54,32884.0,40.279,40.3965,40.2711,40.373,32884.0
2017-05-03 09:55:00,51.54,51.56,51.43,51.47,32596.0,40.373,40.3886,40.2868,40.3181,32596.0
2017-05-03 10:00:00,51.45,51.49,51.43,51.48,58166.0,40.3025,40.3338,40.2868,40.326,58166.0
2017-05-03 10:05:00,51.48,51.6,51.48,51.56,24590.0,40.326,40.42,40.326,40.3886,24590.0
2017-05-03 10:10:00,51.55,51.71,51.49,51.68,64644.0,40.3808,40.5061,40.3338,40.4826,64644.0
2017-05-03 10:15:00,51.71,51.77,51.66,51.74,13199.0,40.5061,40.5531,40.467,40.5296,13199.0
2017-05-03 10:20:00,51.75,51.85,51.74,51.8,12560.0,40.5375,40.6158,40.5296,40.5766,12560.0
2017-05-03 10:25:00,51.82,51.86,51.79,51.83,12520.0,40.5923,40.6236,40.5688,40.6001,12520.0
2017-05-03 10:30:00,51.83,51.88,51.81,51.82,24898.0,40.6001,40.6393,40.5845,40.5923,24898.0
2017-05-03 10:35:00,51.84,51.85,51.81,51.85,8528.0,40.608,40.6158,40.5845,40.6158,8528.0
2017-05-03 10:40:00,51.84,51.94,51.83,51.9,13290.0,40.608,40.6863,40.6001,40.655,13290.0
2017-05-03 10:45:00,51.9,51.99,51.88,51.96,19111.0,40.655,40.7255,40.6393,40.702,19111.0
2017-05-03 10:50:00,51.96,52.0,51.8,51.8,71679.0,40.702,40.7333,40.5766,40.5766,71679.0
2017-05-03 10:55:00,51.79,51.81,51.72,51.75,85010.0,40.5688,40.5845,40.514,40.5375,85010.0
2017-05-03 11:00:00,51.74,51.87,51.73,51.87,57893.0,40.5296,40.6315,40.5218,40.6315,57893.0
2017-05-03 11:05:00,51.87,51.9,51.82,51.83,36429.0,40.6315,40.655,40.5923,40.6001,36429.0
2017-05-03 11:10:00,51.84,51.84,51.7,51.7,25641.0,40.608,40.608,40.4983,40.4983,25641.0
2017-05-03 11:15:00,51.69,51.69,51.61,51.63,14253.0,40.4905,40.4905,40.4278,40.4435,14253.0
2017-05-03 11:20:00,51.65,51.72,51.61,51.61,8392.0,40.4591,40.514,40.4278,40.4278,8392.0
2017-05-03 11:25:00,51.61,51.64,51.58,51.64,7390.0,40.4278,40.4513,40.4043,40.4513,7390.0
2017-05-03 11:30:00,51.67,51.71,51.66,51.68,4675.0,40.4748,40.5061,40.467,40.4826,4675.0
2017-05-03 11:35:00,51.7,51.78,51.67,51.74,8634.0,40.4983,40.561,40.4748,40.5296,8634.0
2017-05-03 11:40:00,51.72,51.77,51.69,51.74,10007.0,40.514,40.5531,40.4905,40.5296,10007.0
2017-05-03 11:45:00,51.74,51.75,51.71,51.75,8433.0,40.5296,40.5375,40.5061,40.5375,8433.0
2017-05-03 11:50:00,51.76,51.79,51.7,51.7,6202.0,40.5453,40.5688,40.4983,40.4983,6202.0
2017-05-03 11:55:00,51.72,51.8,51.71,51.71,14911.0,40.514,40.5766,40.5061,40.5061,14911.0
2017-05-03 12:00:00,51.72,51.73,51.62,51.62,8281.0,40.514,40.5218,40.4356,40.4356,8281.0
2017-05-03 12:05:00,51.62,51.66,51.61,51.65,5988.0,40.4356,40.467,40.4278,40.4591,5988.0
2017-05-03 12:10:00,51.65,51.65,51.55,51.56,7392.0,40.4591,40.4591,40.3808,40.3886,7392.0
2017-05-03 12:15:00,51.56,51.62,51.55,51.59,9351.0,40.3886,40.4356,40.3808,40.4121,9351.0
2017-05-03 12:20:00,51.58,51.58,51.55,51.56,4400.0,40.4043,40.4043,40.3808,40.3886,4400.0
2017-05-03 12:25:00,51.55,51.58,51.55,51.56,3492.0,40.3808,40.4043,40.3808,40.3886,3492.0
2017-05-03 12:30:00,51.56,51.59,51.53,51.59,4947.0,40.3886,40.4121,40.3651,40.4121,4947.0
2017-05-03 12:35:00,51.58,51.66,51.57,51.64,5118.0,40.4043,40.467,40.3965,40.4513,5118.0
2017-05-03 12:40:00,51.65,51.68,51.61,51.63,5104.0,40.4591,40.4826,40.4278,40.4435,5104.0
2017-05-03 12:45:00,51.64,51.64,51.58,51.59,4212.0,40.4513,40.4513,40.4043,40.4121,4212.0
2017-05-03 12:50:00,51.58,51.6,51.57,51.58,4400.0,40.4043,40.42,40.3965,40.4043,4400.0
2017-05-03 12:55:00,51.58,51.6,51.56,51.6,6100.0,40.4043,40.42,40.3886,40.42,6100.0
2017-05-03 13:00:00,51.61,51.65,51.59,51.6,4819.0,40.4278,40.4591,40.4121,40.42,4819.0
2017-05-03 13:05:00,51.59,51.63,51.55,51.56,8150.0,40.4121,40.4435,40.3808,40.3886,8150.0
2017-05-03 13:10:00,51.55,51.55,51.43,51.45,18771.0,40.3808,40.3808,40.2868,40.3025,18771.0
2017-05-03 13:15:00,51.45,51.45,51.21,51.3,25121.0,40.3025,40.3025,40.1145,40.185,25121.0
2017-05-03 13:20:00,51.32,51.34,51.25,51.28,30766.0,40.2006,40.2163,40.1458,40.1693,30766.0
2017-05-03 13:25:00,51.26,51.26,51.11,51.15,20544.0,40.1536,40.1536,40.0361,40.0675,20544.0
2017-05-03 13:30:00,51.15,51.15,51.01,51.02,15318.0,40.0675,40.0675,39.9578,39.9656,15318.0
2017-05-03 13:35:00,51.02,51.06,51.01,51.05,9701.0,39.9656,39.997,39.9578,39.9891,9701.0
2017-05-03 13:40:00,51.04,51.12,51.04,51.09,9791.0,39.9813,40.044,39.9813,40.0205,9791.0
2017-05-03 13:45:00,51.1,51.1,50.99,51.05,17066.0,40.0283,40.0283,39.9421,39.9891,17066.0
2017-05-03 13:50:00,51.04,51.08,50.98,51.04,13750.0,39.9813,40.0126,39.9343,39.9813,13750.0
2017-05-03 13:55:00,51.07,51.21,51.04,51.12,14384.0,40.0048,40.1145,39.9813,40.044,14384.0
2017-05-03 14:00:00,51.16,51.2,51.13,51.14,17351.0,40.0753,40.1066,40.0518,40.0596,17351.0
2017-05-03 14:05:00,51.15,51.2,51.11,51.14,15558.0,40.0675,40.1066,40.0361,40.0596,15558.0
2017-05-03 14:10:00,51.11,51.17,51.11,51.14,14806.0,40.0361,40.0831,40.0361,40.0596,14806.0
2017-05-03 14:15:00,51.13,51.15,51.04,51.06,25583.0,40.0518,40.0675,39.9813,39.997,25583.0
2017-05-03 14:20:00,51.06,51.06,50.94,50.94,17124.0,39.997,39.997,39.903,39.903,17124.0
2017-05-03 14:25:00,50.94,50.97,50.9,50.9,25585.0,39.903,39.9265,39.8716,39.8716,25585.0
2017-05-03 14:30:00,50.9,50.9,50.76,50.8,34115.0,39.8716,39.8716,39.762,39.7933,34115.0
2017-05-03 14:35:00,50.8,50.8,50.69,50.7,25159.0,39.7933,39.7933,39.7071,39.715,25159.0
2017-05-03 14:40:00,50.69,50.71,50.68,50.69,34068.0,39.7071,39.7228,39.6993,39.7071,34068.0
2017-05-03 14:45:00,50.7,50.7,50.66,50.68,23371.0,39.715,39.715,39.6836,39.6993,23371.0
2017-05-03 14:50:00,50.67,50.79,50.67,50.79,47714.0,39.6915,39.7855,39.6915,39.7855,47714.0
2017-05-03 14:55:00,50.78,50.79,50.69,50.69,29422.0,39.7776,39.7855,39.7071,39.7071,29422.0
2017-05-03 15:00:00,50.68,50.71,50.65,50.67,31549.0,39.6993,39.7228,39.6758,39.6915,31549.0
2017-05-03 15:05:00,50.67,50.73,50.62,50.7,29357.0,39.6915,39.7385,39.6523,39.715,29357.0
2017-05-03 15:10:00,50.69,50.7,50.63,50.65,39365.0,39.7071,39.715,39.6601,39.6758,39365.0
2017-05-03 15:15:00,50.65,50.76,50.65,50.74,20830.0,39.6758,39.762,39.6758,39.7463,20830.0
2017-05-03 15:20:00,50.73,50.85,50.69,50.84,33274.0,39.7385,39.8325,39.7071,39.8246,33274.0
2017-05-03 15:25:00,50.83,50.84,50.74,50.75,26061.0,39.8168,39.8246,39.7463,39.7541,26061.0
2017-05-03 15:30:00,50.74,50.77,50.69,50.76,35688.0,39.7463,39.7698,39.7071,39.762,35688.0
2017-05-03 15:35:00,50.76,50.78,50.68,50.71,39376.0,39.762,39.7776,39.6993,39.7228,39376.0
2017-05-03 15:40:00,50.71,50.84,50.71,50.81,35234.0,39.7228,39.8246,39.7228,39.8011,35234.0
2017-05-03 15:45:00,50.82,50.9,50.81,50.89,65165.0,39.809,39.8716,39.8011,39.8638,65165.0
2017-05-03 15:50:00,50.9,50.93,50.88,50.93,57867.0,39.8716,39.8951,39.856,39.8951,57867.0
2017-05-03 15:55:00,50.93,50.94,50.78,50.84,231006.0,39.8951,39.903,39.7776,39.8246,231006.0
2017-05-04 09:30:00,50.89,51.08,50.71,50.71,18554.0,39.8638,40.0126,39.7228,39.7228,18554.0
2017-05-04 09:35:00,50.87,51.0,50.74,50.83,5984.0,39.8481,39.95,39.7463,39.8168,5984.0
2017-05-04 09:40:00,50.85,50.85,50.61,50.61,7504.0,39.8325,39.8325,39.6445,39.6445,7504.0
2017-05-04 09:45:00,50.61,50.69,50.52,50.63,15804.0,39.6445,39.7071,39.574,39.6601,15804.0
2017-05-04 09:50:00,50.6,50.73,50.6,50.65,8270.0,39.6366,39.7385,39.6366,39.6758,8270.0
2017-05-04 09:55:00,50.6,50.72,50.52,50.53,12989.0,39.6366,39.7306,39.574,39.5818,12989.0
2017-05-04 10:00:00,50.56,50.66,50.49,50.61,37947.0,39.6053,39.6836,39.5505,39.6445,37947.0
2017-05-04 10:05:00,50.64,50.65,50.41,50.46,16282.0,39.668,39.6758,39.4878,39.527,16282.0
2017-05-04 10:10:00,50.44,50.56,50.43,50.5,10291.0,39.5113,39.6053,39.5035,39.5583,10291.0
2017-05-04 10:15:00,50.49,50.49,50.43,50.48,3754.0,39.5505,39.5505,39.5035,39.5426,3754.0
2017-05-04 10:20:00,50.48,50.55,50.41,50.41,7819.0,39.5426,39.5975,39.4878,39.4878,7819.0
2017-05-04 10:25:00,50.41,50.49,50.39,50.42,7176.0,39.4878,39.5505,39.4721,39.4956,7176.0
2017-05-04 10:30:00,50.41,50.49,50.38,50.47,5400.0,39.4878,39.5505,39.4643,39.5348,5400.0
2017-05-04 10:35:00,50.52,50.73,50.52,50.71,5900.0,39.574,39.7385,39.574,39.7228,5900.0
2017-05-04 10:40:00,50.71,50.72,50.6,50.6,8642.0,39.7228,39.7306,39.6366,39.6366,8642.0
2017-05-04 10:45:00,50.62,50.71,50.62,50.66,9869.0,39.6523,39.7228,39.6523,39.6836,9869.0
2017-05-04 10:50:00,50.65,50.73,50.6,50.67,9700.0,39.6758,39.7385,39.6366,39.6915,9700.0
2017-05-04 10:55:00,50.66,50.8,50.64,50.78,18853.0,39.6836,39.7933,39.668,39.7776,18853.0
2017-05-04 11:00:00,50.78,50.81,50.69,50.8,9582.0,39.7776,39.8011,39.7071,39.7933,9582.0
2017-05-04 11:05:00,50.8,50.86,50.78,50.85,6038.0,39.7933,39.8403,39.7776,39.8325,6038.0
2017-05-04 11:10:00,50.82,50.88,50.79,50.85,8230.0,39.809,39.856,39.7855,39.8325,8230.0
2017-05-04 11:15:00,50.87,50.88,50.79,50.83,10299.0,39.8481,39.856,39.7855,39.8168,10299.0
2017-05-04 11:20:00,50.86,50.93,50.85,50.93,7252.0,39.8403,39.8951,39.8325,39.8951,7252.0
2017-05-04 11:25:00,50.94,51.01,50.87,50.89,16020.0,39.903,39.9578,39.8481,39.8638,16020.0
2017-05-04 11:30:00,50.93,50.93,50.82,50.82,5150.0,39.8951,39.8951,39.809,39.809,5150.0
2017-05-04 11:35:00,50.85,50.88,50.76,50.76,6732.0,39.8325,39.856,39.762,39.762,6732.0
2017-05-04 11:40:00,50.76,50.85,50.73,50.82,6590.0,39.762,39.8325,39.7385,39.809,6590.0
2017-05-04 11:45:00,50.81,50.82,50.77,50.79,5000.0,39.8011,39.809,39.7698,39.7855,5000.0
2017-05-04 11:50:00,50.79,50.89,50.79,50.82,11322.0,39.7855,39.8638,39.7855,39.809,11322.0
2017-05-04 11:55:00,50.82,50.83,50.73,50.75,11156.0,39.809,39.8168,39.7385,39.7541,11156.0
2017-05-04 12:00:00,50.75,50.77,50.68,50.69,13802.0,39.7541,39.7698,39.6993,39.7071,13802.0
2017-05-04 12:05:00,50.68,50.7,50.62,50.64,4505.0,39.6993,39.715,39.6523,39.668,4505.0
2017-05-04 12:10:00,50.63,50.68,50.6,50.62,5175.0,39.6601,39.6993,39.6366,39.6523,5175.0
2017-05-04 12:15:00,50.61,50.63,50.55,50.55,7720.0,39.6445,39.6601,39.5975,39.5975,7720.0
2017-05-04 12:20:00,50.58,50.7,50.58,50.7,4200.0,39.621,39.715,39.621,39.715,4200.0
2017-05-04 12:25:00,50.68,50.68,50.61,50.63,4700.0,39.6993,39.6993,39.6445,39.6601,4700.0
2017-05-04 12:30:00,50.65,50.7,50.62,50.7,5315.0,39.6758,39.715,39.6523,39.715,5315.0
2017-05-04 12:35:00,50.69,50.69,50.63,50.67,3760.0,39.7071,39.7071,39.6601,39.6915,3760.0
2017-05-04 12:40:00,50.71,50.72,50.68,50.71,3197.0,39.7228,39.7306,39.6993,39.7228,3197.0
2017-05-04 12:45:00,50.73,50.79,50.69,50.79,4977.0,39.7385,39.7855,39.7071,39.7855,4977.0
2017-05-04 12:50:00,50.81,50.82,50.77,50.8,6305.0,39.8011,39.809,39.7698,39.7933,6305.0
2017-05-04 12:55:00,50.78,50.8,50.74,50.74,1800.0,39.7776,39.7933,39.7463,39.7463,1800.0
2017-05-04 13:00:00,50.75,50.79,50.74,50.78,3500.0,39.7541,39.7855,39.7463,39.7776,3500.0
2017-05-04 13:05:00,50.75,50.77,50.72,50.72,7189.0,39.7541,39.7698,39.7306,39.7306,7189.0
2017-05-04 13:10:00,50.72,50.76,50.71,50.76,8723.0,39.7306,39.762,39.7228,39.762,8723.0
2017-05-04 13:15:00,50.74,50.74,50.68,50.72,26225.0,39.7463,39.7463,39.6993,39.7306,26225.0
2017-05-04 13:20:00,50.72,50.74,50.69,50.7,6104.0,39.7306,39.7463,39.7071,39.715,6104.0
2017-05-04 13:25:00,50.7,50.7,50.63,50.63,4669.0,39.715,39.715,39.6601,39.6601,4669.0
2017-05-04 13:30:00,50.64,50.65,50.56,50.56,171570.0,39.668,39.6758,39.6053,39.6053,171570.0
2017-05-04 13:35:00,50.59,50.67,50.56,50.66,9915.0,39.6288,39.6915,39.6053,39.6836,9915.0
2017-05-04 13:40:00,50.66,50.68,50.64,50.64,4631.0,39.6836,39.6993,39.668,39.668,4631.0
2017-05-04 13:45:00,50.65,50.76,50.65,50.76,8141.0,39.6758,39.762,39.6758,39.762,8141.0
2017-05-04 13:50:00,50.74,50.74,50.68,50.69,3198.0,39.7463,39.7463,39.6993,39.7071,3198.0
2017-05-04 13:55:00,50.69,50.78,50.68,50.7,19424.0,39.7071,39.7776,39.6993,39.715,19424.0
2017-05-04 14:00:00,50.71,50.73,50.71,50.71,5397.0,39.7228,39.7385,39.7228,39.7228,5397.0
2017-05-04 14:05:00,50.73,50.8,50.73,50.79,12739.0,39.7385,39.7933,39.7385,39.7855,12739.0
2017-05-04 14:10:00,50.8,50.85,50.79,50.85,12287.0,39.7933,39.8325,39.7855,39.8325,12287.0
2017-05-04 14:15:00,50.84,50.86,50.79,50.83,12800.0,39.8246,39.8403,39.7855,39.8168,12800.0
2017-05-04 14:20:00,50.81,50.82,50.77,50.79,11331.0,39.8011,39.809,39.7698,39.7855,11331.0
2017-05-04 14:25:00,50.79,50.83,50.77,50.78,8862.0,39.7855,39.8168,39.7698,39.7776,8862.0
2017-05-04 14:30:00,50.8,50.83,50.75,50.77,8788.0,39.7933,39.8168,39.7541,39.7698,8788.0
2017-05-04 14:35:00,50.78,50.78,50.72,50.78,8600.0,39.7776,39.7776,39.7306,39.7776,8600.0
2017-05-04 14:40:00,50.77,50.88,50.74,50.87,61643.0,39.7698,39.856,39.7463,39.8481,61643.0
2017-05-04 14:45:00,50.88,50.9,50.84,50.85,7205.0,39.856,39.8716,39.8246,39.8325,7205.0
2017-05-04 14:50:00,50.85,50.85,50.81,50.81,9605.0,39.8325,39.8325,39.8011,39.8011,9605.0
2017-05-04 14:55:00,50.8,50.83,50.78,50.78,6602.0,39.7933,39.8168,39.7776,39.7776,6602.0
2017-05-04 15:00:00,50.78,50.82,50.77,50.82,11184.0,39.7776,39.809,39.7698,39.809,11184.0
2017-05-04 15:05:00,50.82,50.83,50.81,50.81,11022.0,39.809,39.8168,39.8011,39.8011,11022.0
2017-05-04 15:10:00,50.81,50.82,50.79,50.79,9150.0,39.8011,39.809,39.7855,39.7855,9150.0
2017-05-04 15:15:00,50.8,50.88,50.79,50.86,10730.0,39.7933,39.856,39.7855,39.8403,10730.0
2017-05-04 15:20:00,50.86,50.86,50.79,50.86,10567.0,39.8403,39.8403,39.7855,39.8403,10567.0
2017-05-04 15:25:00,50.85,50.85,50.82,50.83,9344.0,39.8325,39.8325,39.809,39.8168,9344.0
2017-05-04 15:30:00,50.84,50.84,50.8,50.83,17132.0,39.8246,39.8246,39.7933,39.8168,17132.0
2017-05-04 15:35:00,50.83,50.83,50.8,50.8,19895.0,39.8168,39.8168,39.7933,39.7933,19895.0
2017-05-04 15:40:00,50.8,50.83,50.76,50.76,23678.0,39.7933,39.8168,39.762,39.762,23678.0
2017-05-04 15:45:00,50.76,50.78,50.71,50.71,41496.0,39.762,39.7776,39.7228,39.7228,41496.0
2017-05-04 15:50:00,50.72,50.81,50.71,50.8,40306.0,39.7306,39.8011,39.7228,39.7933,40306.0
2017-05-04 15:55:00,50.8,50.81,50.73,50.76,66578.0,39.7933,39.8011,39.7385,39.762,66578.0
2017-05-05 09:30:00,51.05,51.05,50.8,50.95,9646.0,39.9891,39.9891,39.7933,39.9108,9646.0
2017-05-05 09:35:00,50.95,50.95,50.83,50.91,1080.0,39.9108,39.9108,39.8168,39.8795,1080.0
2017-05-05 09:40:00,50.86,50.87,50.8,50.83,2008.0,39.8403,39.8481,39.7933,39.8168,2008.0
2017-05-05 09:45:00,50.83,51.13,50.83,51.1,32079.0,39.8168,40.0518,39.8168,40.0283,32079.0
2017-05-05 09:50:00,51.05,51.13,50.97,51.0,3200.0,39.9891,40.0518,39.9265,39.95,3200.0
2017-05-05 09:55:00,50.99,51.05,50.87,50.98,9591.0,39.9421,39.9891,39.8481,39.9343,9591.0
2017-05-05 10:00:00,50.95,51.0,50.91,50.98,9506.0,39.9108,39.95,39.8795,39.9343,9506.0
2017-05-05 10:05:00,51.0,51.09,50.96,51.08,6198.0,39.95,40.0205,39.9186,40.0126,6198.0
2017-05-05 10:10:00,51.11,51.25,51.11,51.22,10485.0,40.0361,40.1458,40.0361,40.1223,10485.0
2017-05-05 10:15:00,51.21,51.28,51.13,51.13,15476.0,40.1145,40.1693,40.0518,40.0518,15476.0
2017-05-05 10:20:00,51.14,51.18,51.06,51.06,31729.0,40.0596,40.091,39.997,39.997,31729.0
2017-05-05 10:25:00,51.05,51.05,50.81,50.99,17391.0,39.9891,39.9891,39.8011,39.9421,17391.0
2017-05-05 10:30:00,50.97,51.11,50.95,51.0,9858.0,39.9265,40.0361,39.9108,39.95,9858.0
2017-05-05 10:35:00,50.97,51.03,50.96,51.0,10651.0,39.9265,39.9735,39.9186,39.95,10651.0
2017-05-05 10:40:00,51.0,51.04,50.95,51.03,3681.0,39.95,39.9813,39.9108,39.9735,3681.0
2017-05-05 10:45:00,51.06,51.11,51.03,51.09,5257.0,39.997,40.0361,39.9735,40.0205,5257.0
2017-05-05 10:50:00,51.09,51.18,51.07,51.17,61900.0,40.0205,40.091,40.0048,40.0831,61900.0
2017-05-05 10:55:00,51.16,51.27,51.15,51.24,10680.0,40.0753,40.1615,40.0675,40.138,10680.0
2017-05-05 11:00:00,51.23,51.28,51.19,51.27,19937.0,40.1301,40.1693,40.0988,40.1615,19937.0
2017-05-05 11:05:00,51.27,51.28,51.23,51.25,9836.0,40.1615,40.1693,40.1301,40.1458,9836.0
2017-05-05 11:10:00,51.24,51.28,51.21,51.28,16375.0,40.138,40.1693,40.1145,40.1693,16375.0
2017-05-05 11:15:00,51.29,51.32,51.24,51.32,11065.0,40.1771,40.2006,40.138,40.2006,11065.0
2017-05-05 11:20:00,51.34,51.34,51.27,51.27,3406.0,40.2163,40.2163,40.1615,40.1615,3406.0
2017-05-05 11:25:00,51.29,51.3,51.2,51.23,10400.0,40.1771,40.185,40.1066,40.1301,10400.0
2017-05-05 11:30:00,51.24,51.32,51.22,51.32,9075.0,40.138,40.2006,40.1223,40.2006,9075.0
2017-05-05 11:35:00,51.33,51.36,51.32,51.36,1950.0,40.2085,40.232,40.2006,40.232,1950.0
2017-05-05 11:40:00,51.35,51.36,51.3,51.35,19878.0,40.2241,40.232,40.185,40.2241,19878.0
2017-05-05 11:45:00,51.35,51.5,51.35,51.49,12421.0,40.2241,40.3416,40.2241,40.3338,12421.0
2017-05-05 11:50:00,51.48,51.49,51.45,51.49,52155.0,40.326,40.3338,40.3025,40.3338,52155.0
2017-05-05 11:55:00,51.52,51.53,51.49,51.49,11199.0,40.3573,40.3651,40.3338,40.3338,11199.0
2017-05-05 12:00:00,51.49,51.52,51.49,51.52,4900.0,40.3338,40.3573,40.3338,40.3573,4900.0
2017-05-05 12:05:00,51.5,51.53,51.49,51.49,18516.0,40.3416,40.3651,40.3338,40.3338,18516.0
2017-05-05 12:10:00,51.49,51.54,51.48,51.54,26036.0,40.3338,40.373,40.326,40.373,26036.0
2017-05-05 12:15:00,51.54,51.54,51.49,51.49,9229.0,40.373,40.373,40.3338,40.3338,9229.0
2017-05-05 12:20:00,51.48,51.57,51.45,51.55,39824.0,40.326,40.3965,40.3025,40.3808,39824.0
2017-05-05 12:25:00,51.55,51.57,51.54,51.56,88500.0,40.3808,40.3965,40.373,40.3886,88500.0
2017-05-05 12:30:00,51.56,51.56,51.44,51.46,20124.0,40.3886,40.3886,40.2946,40.3103,20124.0
2017-05-05 12:35:00,51.44,51.49,51.39,51.39,63483.0,40.2946,40.3338,40.2555,40.2555,63483.0
2017-05-05 12:40:00,51.4,51.4,51.36,51.36,12391.0,40.2633,40.2633,40.232,40.232,12391.0
2017-05-05 12:45:00,51.37,51.42,51.34,51.35,162378.0,40.2398,40.279,40.2163,40.2241,162378.0
2017-05-05 12:50:00,51.34,51.45,51.34,51.37,89745.0,40.2163,40.3025,40.2163,40.2398,89745.0
2017-05-05 12:55:00,51.36,51.39,51.32,51.37,8028.0,40.232,40.2555,40.2006,40.2398,8028.0
2017-05-05 13:00:00,51.36,51.41,51.36,51.38,3749.0,40.232,40.2711,40.232,40.2476,3749.0
2017-05-05 13:05:00,51.38,51.41,51.36,51.37,4568.0,40.2476,40.2711,40.232,40.2398,4568.0
2017-05-05 13:10:00,51.37,51.37,51.27,51.27,11150.0,40.2398,40.2398,40.1615,40.1615,11150.0
2017-05-05 13:15:00,51.26,51.26,51.2,51.22,14631.0,40.1536,40.1536,40.1066,40.1223,14631.0
2017-05-05 13:20:00,51.24,51.28,51.22,51.26,5682.0,40.138,40.1693,40.1223,40.1536,5682.0
2017-05-05 13:25:00,51.28,51.32,51.28,51.29,10070.0,40.1693,40.2006,40.1693,40.1771,10070.0
2017-05-05 13:30:00,51.28,51.32,51.24,51.24,7184.0,40.1693,40.2006,40.138,40.138,7184.0
2017-05-05 13:35:00,51.22,51.28,51.21,51.25,3292.0,40.1223,40.1693,40.1145,40.1458,3292.0
2017-05-05 13:40:00,51.25,51.3,51.22,51.22,15060.0,40.1458,40.185,40.1223,40.1223,15060.0
2017-05-05 13:45:00,51.22,51.24,51.22,51.24,2368.0,40.1223,40.138,40.1223,40.138,2368.0
2017-05-05 13:50:00,51.22,51.24,51.21,51.22,7917.0,40.1223,40.138,40.1145,40.1223,7917.0
2017-05-05 13:55:00,51.24,51.27,51.23,51.27,9758.0,40.138,40.1615,40.1301,40.1615,9758.0
2017-05-05 14:00:00,51.25,51.35,51.25,51.31,11054.0,40.1458,40.2241,40.1458,40.1928,11054.0
2017-05-05 14:05:00,51.32,51.35,51.31,51.33,4899.0,40.2006,40.2241,40.1928,40.2085,4899.0
2017-05-05 14:10:00,51.32,51.37,51.31,51.37,8304.0,40.2006,40.2398,40.1928,40.2398,8304.0
2017-05-05 14:15:00,51.38,51.46,51.37,51.4,7974.0,40.2476,40.3103,40.2398,40.2633,7974.0
2017-05-05 14:20:00,51.39,51.39,51.36,51.36,5143.0,40.2555,40.2555,40.232,40.232,5143.0
2017-05-05 14:25:00,51.37,51.41,51.36,51.4,7722.0,40.2398,40.2711,40.232,40.2633,7722.0
2017-05-05 14:30:00,51.4,51.43,51.35,51.35,7001.0,40.2633,40.2868,40.2241,40.2241,7001.0
2017-05-05 14:35:00,51.34,51.41,51.34,51.38,6738.0,40.2163,40.2711,40.2163,40.2476,6738.0
2017-05-05 14:40:00,51.36,51.37,51.34,51.35,5346.0,40.232,40.2398,40.2163,40.2241,5346.0
2017-05-05 14:45:00,51.35,51.38,51.34,51.38,10261.0,40.2241,40.2476,40.2163,40.2476,10261.0
2017-05-05 14:50:00,51.39,51.39,51.3,51.3,8848.0,40.2555,40.2555,40.185,40.185,8848.0
2017-05-05 14:55:00,51.3,51.32,51.26,51.29,11678.0,40.185,40.2006,40.1536,40.1771,11678.0
2017-05-05 15:00:00,51.29,51.31,51.27,51.3,9886.0,40.1771,40.1928,40.1615,40.185,9886.0
2017-05-05 15:05:00,51.31,51.36,51.3,51.3,14857.0,40.1928,40.232,40.185,40.185,14857.0
2017-05-05 15:10:00,51.3,51.36,51.3,51.35,16825.0,40.185,40.232,40.185,40.2241,16825.0
2017-05-05 15:15:00,51.35,51.37,51.34,51.36,9465.0,40.2241,40.2398,40.2163,40.232,9465.0
2017-05-05 15:20:00,51.36,51.36,51.24,51.24,21883.0,40.232,40.232,40.138,40.138,21883.0
2017-05-05 15:25:00,51.24,51.31,51.22,51.23,24325.0,40.138,40.1928,40.1223,40.1301,24325.0
2017-05-05 15:30:00,51.23,51.29,51.2,51.21,34745.0,40.1301,40.1771,40.1066,40.1145,34745.0
2017-05-05 15:35:00,51.21,51.21,51.13,51.18,46497.0,40.1145,40.1145,40.0518,40.091,46497.0
2017-05-05 15:40:00,51.18,51.2,51.08,51.09,40978.0,40.091,40.1066,40.0126,40.0205,40978.0
2017-05-05 15:45:00,51.09,51.21,51.09,51.2,45446.0,40.0205,40.1145,40.0205,40.1066,45446.0
2017-05-05 15:50:00,51.2,51.27,51.19,51.25,64781.0,40.1066,40.1615,40.0988,40.1458,64781.0
2017-05-05 15:55:00,51.24,51.29,51.08,51.1,361490.0,40.138,40.1771,40.0126,40.0283,361490.0
2017-05-08 09:30:00,51.22,51.22,51.0,51.01,9148.0,40.1223,40.1223,39.95,39.9578,9148.0
2017-05-08 09:35:00,51.09,51.1,50.85,50.95,5489.0,40.0205,40.0283,39.8325,39.9108,5489.0
2017-05-08 09:40:00,50.95,51.04,50.92,50.93,3501.0,39.9108,39.9813,39.8873,39.8951,3501.0
2017-05-08 09:45:00,50.93,50.95,50.84,50.93,12552.0,39.8951,39.9108,39.8246,39.8951,12552.0
2017-05-08 09:50:00,50.91,51.03,50.91,51.0,5291.0,39.8795,39.9735,39.8795,39.95,5291.0
2017-05-08 09:55:00,51.02,51.12,50.99,51.08,11075.0,39.9656,40.044,39.9421,40.0126,11075.0
2017-05-08 10:00:00,51.07,51.15,51.04,51.14,10949.0,40.0048,40.0675,39.9813,40.0596,10949.0
2017-05-08 10:05:00,51.14,51.19,51.06,51.1,13994.0,40.0596,40.0988,39.997,40.0283,13994.0
2017-05-08 10:10:00,51.1,51.14,50.99,50.99,7009.0,40.0283,40.0596,39.9421,39.9421,7009.0
2017-05-08 10:15:00,51.0,51.04,50.95,50.99,9807.0,39.95,39.9813,39.9108,39.9421,9807.0
2017-05-08 10:20:00,51.01,51.05,50.95,51.02,6732.0,39.9578,39.9891,39.9108,39.9656,6732.0
2017-05-08 10:25:00,51.03,51.03,50.9,50.91,4717.0,39.9735,39.9735,39.8716,39.8795,4717.0
2017-05-08 10:30:00,50.9,50.96,50.84,50.95,8305.0,39.8716,39.9186,39.8246,39.9108,8305.0
2017-05-08 10:35:00,50.95,50.98,50.86,50.87,7403.0,39.9108,39.9343,39.8403,39.8481,7403.0
2017-05-08 10:40:00,50.86,50.97,50.8,50.95,9147.0,39.8403,39.9265,39.7933,39.9108,9147.0
2017-05-08 10:45:00,50.97,50.97,50.83,50.87,9250.0,39.9265,39.9265,39.8168,39.8481,9250.0
2017-05-08 10:50:00,50.88,50.88,50.75,50.75,6271.0,39.856,39.856,39.7541,39.7541,6271.0
2017-05-08 10:55:00,50.77,50.83,50.73,50.83,15341.0,39.7698,39.8168,39.7385,39.8168,15341.0
2017-05-08 11:00:00,50.83,50.88,50.83,50.87,8108.0,39.8168,39.856,39.8168,39.8481,8108.0
2017-05-08 11:05:00,50.88,50.88,50.76,50.76,10615.0,39.856,39.856,39.762,39.762,10615.0
2017-05-08 11:10:00,50.74,50.76,50.71,50.75,8165.0,39.7463,39.762,39.7228,39.7541,8165.0
2017-05-08 11:15:00,50.74,50.76,50.72,50.75,17988.0,39.7463,39.762,39.7306,39.7541,17988.0
2017-05-08 11:20:00,50.76,50.78,50.7,50.71,15919.0,39.762,39.7776,39.715,39.7228,15919.0
2017-05-08 11:25:00,50.68,50.74,50.66,50.73,10413.0,39.6993,39.7463,39.6836,39.7385,10413.0
2017-05-08 11:30:00,50.74,50.84,50.73,50.84,5296.0,39.7463,39.8246,39.7385,39.8246,5296.0
2017-05-08 11:35:00,50.83,50.84,50.78,50.83,12904.0,39.8168,39.8246,39.7776,39.8168,12904.0
2017-05-08 11:40:00,50.83,50.89,50.81,50.88,5450.0,39.8168,39.8638,39.8011,39.856,5450.0
2017-05-08 11:45:00,50.88,50.96,50.87,50.96,5292.0,39.856,39.9186,39.8481,39.9186,5292.0
2017-05-08 11:50:00,50.96,50.96,50.91,50.93,6145.0,39.9186,39.9186,39.8795,39.8951,6145.0
2017-05-08 11:55:00,50.91,50.98,50.89,50.98,5349.0,39.8795,39.9343,39.8638,39.9343,5349.0
2017-05-08 12:00:00,50.97,50.99,50.94,50.99,5668.0,39.9265,39.9421,39.903,39.9421,5668.0
2017-05-08 12:05:00,50.96,51.02,50.96,51.02,4200.0,39.9186,39.9656,39.9186,39.9656,4200.0
2017-05-08 12:10:00,51.03,51.03,50.94,50.95,8400.0,39.9735,39.9735,39.903,39.9108,8400.0
2017-05-08 12:15:00,50.95,50.96,50.91,50.96,12136.0,39.9108,39.9186,39.8795,39.9186,12136.0
2017-05-08 12:20:00,50.94,50.98,50.92,50.98,1701.0,39.903,39.9343,39.8873,39.9343,1701.0
2017-05-08 12:25:00,50.98,51.02,50.97,50.98,5101.0,39.9343,39.9656,39.9265,39.9343,5101.0
2017-05-08 12:30:00,50.98,51.02,50.98,50.99,2924.0,39.9343,39.9656,39.9343,39.9421,2924.0
2017-05-08 12:35:00,50.99,51.02,50.97,51.02,6319.0,39.9421,39.9656,39.9265,39.9656,6319.0
2017-05-08 12:40:00,51.01,51.06,51.0,51.06,3790.0,39.9578,39.997,39.95,39.997,3790.0
2017-05-08 12:45:00,51.05,51.07,51.03,51.04,4951.0,39.9891,40.0048,39.9735,39.9813,4951.0
2017-05-08 12:50:00,51.04,51.05,50.99,50.99,4365.0,39.9813,39.9891,39.9421,39.9421,4365.0
2017-05-08 12:55:00,50.97,50.99,50.96,50.98,3599.0,39.9265,39.9421,39.9186,39.9343,3599.0
2017-05-08 13:00:00,50.99,51.04,50.97,51.04,7027.0,39.9421,39.9813,39.9265,39.9813,7027.0
2017-05-08 13:05:00,51.05,51.05,51.03,51.04,6499.0,39.9891,39.9891,39.9735,39.9813,6499.0
2017-05-08 13:10:00,51.06,51.06,51.0,51.0,3550.0,39.997,39.997,39.95,39.95,3550.0
2017-05-08 13:15:00,51.02,51.03,51.0,51.03,3500.0,39.9656,39.9735,39.95,39.9735,3500.0
2017-05-08 13:20:00,51.03,51.04,51.02,51.03,5100.0,39.9735,39.9813,39.9656,39.9735,5100.0
2017-05-08 13:25:00,51.02,51.04,51.02,51.02,3935.0,39.9656,39.9813,39.9656,39.9656,3935.0
2017-05-08 13:30:00,51.04,51.04,51.02,51.02,7294.0,39.9813,39.9813,39.9656,39.9656,7294.0
2017-05-08 13:35:00,51.04,51.08,51.02,51.08,4220.0,39.9813,40.0126,39.9656,40.0126,4220.0
2017-05-08 13:40:00,51.08,51.11,51.06,51.09,4801.0,40.0126,40.0361,39.997,40.0205,4801.0
2017-05-08 13:45:00,51.09,51.09,51.03,51.03,3661.0,40.0205,40.0205,39.9735,39.9735,3661.0
2017-05-08 13:50:00,51.06,51.06,51.03,51.04,1600.0,39.997,39.997,39.9735,39.9813,1600.0
2017-05-08 13:55:00,51.04,51.06,51.02,51.02,6702.0,39.9813,39.997,39.9656,39.9656,6702.0
2017-05-08 14:00:00,51.03,51.06,51.0,51.0,16294.0,39.9735,39.997,39.95,39.95,16294.0
2017-05-08 14:05:00,51.01,51.04,50.98,51.0,11528.0,39.9578,39.9813,39.9343,39.95,11528.0
2017-05-08 14:10:00,50.99,51.0,50.96,50.97,4023.0,39.9421,39.95,39.9186,39.9265,4023.0
2017-05-08 14:15:00,50.97,50.98,50.94,50.95,9756.0,39.9265,39.9343,39.903,39.9108,9756.0
2017-05-08 14:20:00,50.96,50.99,50.95,50.98,6627.0,39.9186,39.9421,39.9108,39.9343,6627.0
2017-05-08 14:25:00,50.98,51.0,50.94,50.94,5237.0,39.9343,39.95,39.903,39.903,5237.0
2017-05-08 14:30:00,50.96,50.96,50.88,50.91,11959.0,39.9186,39.9186,39.856,39.8795,11959.0
2017-05-08 14:35:00,50.92,50.92,50.86,50.87,8702.0,39.8873,39.8873,39.8403,39.8481,8702.0
2017-05-08 14:40:00,50.87,50.87,50.82,50.82,6835.0,39.8481,39.8481,39.809,39.809,6835.0
2017-05-08 14:45:00,50.83,50.83,50.75,50.76,27505.0,39.8168,39.8168,39.7541,39.762,27505.0
2017-05-08 14:50:00,50.76,50.77,50.7,50.7,14069.0,39.762,39.7698,39.715,39.715,14069.0
2017-05-08 14:55:00,50.7,50.76,50.69,50.75,10812.0,39.715,39.762,39.7071,39.7541,10812.0
2017-05-08 15:00:00,50.77,50.81,50.7,50.81,10888.0,39.7698,39.8011,39.715,39.8011,10888.0
2017-05-08 15:05:00,50.81,50.83,50.78,50.83,8065.0,39.8011,39.8168,39.7776,39.8168,8065.0
2017-05-08 15:10:00,50.83,50.87,50.81,50.83,10179.0,39.8168,39.8481,39.8011,39.8168,10179.0
2017-05-08 15:15:00,50.82,50.85,50.81,50.85,13876.0,39.809,39.8325,39.8011,39.8325,13876.0
2017-05-08 15:20:00,50.86,50.87,50.83,50.84,8084.0,39.8403,39.8481,39.8168,39.8246,8084.0
2017-05-08 15:25:00,50.84,50.84,50.76,50.76,7027.0,39.8246,39.8246,39.762,39.762,7027.0
2017-05-08 15:30:00,50.76,50.77,50.72,50.77,14821.0,39.762,39.7698,39.7306,39.7698,14821.0
2017-05-08 15:35:00,50.76,50.76,50.71,50.75,18525.0,39.762,39.762,39.7228,39.7541,18525.0
2017-05-08 15:40:00,50.75,50.76,50.74,50.74,17636.0,39.7541,39.762,39.7463,39.7463,17636.0
2017-05-08 15:45:00,50.74,50.74,50.64,50.68,43317.0,39.7463,39.7463,39.668,39.6993,43317.0
2017-05-08 15:50:00,50.67,50.71,50.66,50.66,38311.0,39.6915,39.7228,39.6836,39.6836,38311.0
2017-05-08 15:55:00,50.66,50.72,50.64,50.69,85130.0,39.6836,39.7306,39.668,39.7071,85130.0
2017-05-09 09:30:00,50.78,50.93,50.65,50.72,19935.0,39.7776,39.8951,39.6758,39.7306,19935.0
2017-05-09 09:35:00,50.76,51.01,50.76,50.99,21117.0,39.762,39.9578,39.762,39.9421,21117.0
2017-05-09 09:40:00,50.99,51.36,50.99,51.24,11382.0,39.9421,40.232,39.9421,40.138,11382.0
2017-05-09 09:45:00,51.29,51.35,51.21,51.32,10502.0,40.1771,40.2241,40.1145,40.2006,10502.0
2017-05-09 09:50:00,51.3,51.3,51.04,51.05,9100.0,40.185,40.185,39.9813,39.9891,9100.0
2017-05-09 09:55:00,51.04,51.07,51.0,51.02,8382.0,39.9813,40.0048,39.95,39.9656,8382.0
2017-05-09 10:00:00,51.0,51.28,50.99,51.27,23519.0,39.95,40.1693,39.9421,40.1615,23519.0
2017-05-09 10:05:00,51.28,51.29,51.14,51.2,17512.0,40.1693,40.1771,40.0596,40.1066,17512.0
2017-05-09 10:10:00,51.2,51.36,51.2,51.32,29307.0,40.1066,40.232,40.1066,40.2006,29307.0
2017-05-09 10:15:00,51.35,51.35,51.21,51.29,7632.0,40.2241,40.2241,40.1145,40.1771,7632.0
2017-05-09 10:20:00,51.29,51.38,51.28,51.37,19192.0,40.1771,40.2476,40.1693,40.2398,19192.0
2017-05-09 10:25:00,51.35,51.5,51.35,51.42,22684.0,40.2241,40.3416,40.2241,40.279,22684.0
2017-05-09 10:30:00,51.47,51.6,51.47,51.52,13220.0,40.3181,40.42,40.3181,40.3573,13220.0
2017-05-09 10:35:00,51.47,51.53,51.43,51.51,24461.0,40.3181,40.3651,40.2868,40.3495,24461.0
2017-05-09 10:40:00,51.5,51.53,51.46,51.51,24067.0,40.3416,40.3651,40.3103,40.3495,24067.0
2017-05-09 10:45:00,51.51,51.63,51.48,51.63,28739.0,40.3495,40.4435,40.326,40.4435,28739.0
2017-05-09 10:50:00,51.61,51.74,51.6,51.74,16920.0,40.4278,40.5296,40.42,40.5296,16920.0
2017-05-09 10:55:00,51.75,51.76,51.62,51.62,15224.0,40.5375,40.5453,40.4356,40.4356,15224.0
2017-05-09 11:00:00,51.65,51.73,51.64,51.72,11257.0,40.4591,40.5218,40.4513,40.514,11257.0
2017-05-09 11:05:00,51.71,51.83,51.71,51.81,16320.0,40.5061,40.6001,40.5061,40.5845,16320.0
2017-05-09 11:10:00,51.8,51.81,51.74,51.8,11349.0,40.5766,40.5845,40.5296,40.5766,11349.0
2017-05-09 11:15:00,51.81,51.83,51.78,51.8,13483.0,40.5845,40.6001,40.561,40.5766,13483.0
2017-05-09 11:20:00,51.82,51.84,51.7,51.82,25546.0,40.5923,40.608,40.4983,40.5923,25546.0
2017-05-09 11:25:00,51.81,51.83,51.74,51.78,9350.0,40.5845,40.6001,40.5296,40.561,9350.0
2017-05-09 11:30:00,51.76,51.81,51.74,51.8,31287.0,40.5453,40.5845,40.5296,40.5766,31287.0
2017-05-09 11:35:00,51.8,51.81,51.64,51.68,18087.0,40.5766,40.5845,40.4513,40.4826,18087.0
2017-05-09 11:40:00,51.67,51.74,51.67,51.69,16980.0,40.4748,40.5296,40.4748,40.4905,16980.0
2017-05-09 11:45:00,51.71,51.86,51.68,51.86,14100.0,40.5061,40.6236,40.4826,40.6236,14100.0
2017-05-09 11:50:00,51.84,51.88,51.82,51.82,40503.0,40.608,40.6393,40.5923,40.5923,40503.0
2017-05-09 11:55:00,51.84,51.85,51.65,51.7,16058.0,40.608,40.6158,40.4591,40.4983,16058.0
2017-05-09 12:00:00,51.65,51.73,51.65,51.73,6648.0,40.4591,40.5218,40.4591,40.5218,6648.0
2017-05-09 12:05:00,51.72,51.75,51.68,51.68,8695.0,40.514,40.5375,40.4826,40.4826,8695.0
2017-05-09 12:10:00,51.66,51.69,51.58,51.69,12350.0,40.467,40.4905,40.4043,40.4905,12350.0
2017-05-09 12:15:00,51.67,51.71,51.66,51.71,8424.0,40.4748,40.5061,40.467,40.5061,8424.0
2017-05-09 12:20:00,51.7,51.72,51.69,51.71,7256.0,40.4983,40.514,40.4905,40.5061,7256.0
2017-05-09 12:25:00,51.71,51.89,51.7,51.89,26785.0,40.5061,40.6471,40.4983,40.6471,26785.0
2017-05-09 12:30:00,51.89,51.9,51.7,51.73,19738.0,40.6471,40.655,40.4983,40.5218,19738.0
2017-05-09 12:35:00,51.73,51.84,51.73,51.83,16256.0,40.5218,40.608,40.5218,40.6001,16256.0
2017-05-09 12:40:00,51.84,51.85,51.81,51.81,10592.0,40.608,40.6158,40.5845,40.5845,10592.0
2017-05-09 12:45:00,51.82,51.87,51.81,51.81,11557.0,40.5923,40.6315,40.5845,40.5845,11557.0
2017-05-09 12:50:00,51.81,51.81,51.7,51.8,11656.0,40.5845,40.5845,40.4983,40.5766,11656.0
2017-05-09 12:55:00,51.77,51.82,51.76,51.79,5263.0,40.5531,40.5923,40.5453,40.5688,5263.0
2017-05-09 13:00:00,51.79,51.89,51.79,51.89,9130.0,40.5688,40.6471,40.5688,40.6471,9130.0
2017-05-09 13:05:00,51.88,51.9,51.81,51.81,8823.0,40.6393,40.655,40.5845,40.5845,8823.0
2017-05-09 13:10:00,51.83,51.89,51.8,51.84,6123.0,40.6001,40.6471,40.5766,40.608,6123.0
2017-05-09 13:15:00,51.86,51.88,51.8,51.8,4100.0,40.6236,40.6393,40.5766,40.5766,4100.0
2017-05-09 13:20:00,51.83,51.87,51.81,51.87,6676.0,40.6001,40.6315,40.5845,40.6315,6676.0
2017-05-09 13:25:00,51.84,51.84,51.67,51.76,11801.0,40.608,40.608,40.4748,40.5453,11801.0
2017-05-09 13:30:00,51.76,51.79,51.74,51.74,8600.0,40.5453,40.5688,40.5296,40.5296,8600.0
2017-05-09 13:35:00,51.75,51.76,51.69,51.69,6421.0,40.5375,40.5453,40.4905,40.4905,6421.0
2017-05-09 13:40:00,51.7,51.79,51.69,51.79,10394.0,40.4983,40.5688,40.4905,40.5688,10394.0
2017-05-09 13:45:00,51.8,51.81,51.72,51.74,9787.0,40.5766,40.5845,40.514,40.5296,9787.0
2017-05-09 13:50:00,51.73,51.81,51.73,51.79,5000.0,40.5218,40.5845,40.5218,40.5688,5000.0
2017-05-09 13:55:00,51.8,51.81,51.75,51.79,8459.0,40.5766,40.5845,40.5375,40.5688,8459.0
2017-05-09 14:00:00,51.79,51.79,51.71,51.71,9548.0,40.5688,40.5688,40.5061,40.5061,9548.0
2017-05-09 14:05:00,51.71,51.72,51.65,51.68,13499.0,40.5061,40.514,40.4591,40.4826,13499.0
2017-05-09 14:10:00,51.67,51.7,51.66,51.67,4514.0,40.4748,40.4983,40.467,40.4748,4514.0
2017-05-09 14:15:00,51.66,51.69,51.63,51.67,19243.0,40.467,40.4905,40.4435,40.4748,19243.0
2017-05-09 14:20:00,51.66,51.73,51.66,51.71,10120.0,40.467,40.5218,40.467,40.5061,10120.0
2017-05-09 14:25:00,51.71,51.74,51.7,51.74,12914.0,40.5061,40.5296,40.4983,40.5296,12914.0
2017-05-09 14:30:00,51.73,51.8,51.71,51.78,21730.0,40.5218,40.5766,40.5061,40.561,21730.0
2017-05-09 14:35:00,51.77,51.78,51.74,51.77,5670.0,40.5531,40.561,40.5296,40.5531,5670.0
2017-05-09 14:40:00,51.76,51.76,51.68,51.7,11112.0,40.5453,40.5453,40.4826,40.4983,11112.0
2017-05-09 14:45:00,51.68,51.69,51.64,51.65,10056.0,40.4826,40.4905,40.4513,40.4591,10056.0
2017-05-09 14:50:00,51.63,51.67,51.62,51.62,7853.0,40.4435,40.4748,40.4356,40.4356,7853.0
2017-05-09 14:55:00,51.64,51.64,51.54,51.55,14892.0,40.4513,40.4513,40.373,40.3808,14892.0
2017-05-09 15:00:00,51.56,51.58,51.54,51.57,10457.0,40.3886,40.4043,40.373,40.3965,10457.0
2017-05-09 15:05:00,51.58,51.65,51.58,51.62,19158.0,40.4043,40.4591,40.4043,40.4356,19158.0
2017-05-09 15:10:00,51.62,51.62,51.58,51.62,13010.0,40.4356,40.4356,40.4043,40.4356,13010.0
2017-05-09 15:15:00,51.62,51.71,51.61,51.7,19562.0,40.4356,40.5061,40.4278,40.4983,19562.0
2017-05-09 15:20:00,51.7,51.8,51.69,51.79,23526.0,40.4983,40.5766,40.4905,40.5688,23526.0
2017-05-09 15:25:00,51.8,51.8,51.78,51.79,13911.0,40.5766,40.5766,40.561,40.5688,13911.0
2017-05-09 15:30:00,51.79,51.79,51.7,51.7,39455.0,40.5688,40.5688,40.4983,40.4983,39455.0
2017-05-09 15:35:00,51.7,51.7,51.59,51.61,35184.0,40.4983,40.4983,40.4121,40.4278,35184.0
2017-05-09 15:40:00,51.61,51.62,51.54,51.61,34912.0,40.4278,40.4356,40.373,40.4278,34912.0
2017-05-09 15:45:00,51.61,51.68,51.6,51.63,47395.0,40.4278,40.4826,40.42,40.4435,47395.0
2017-05-09 15:50:00,51.64,51.69,51.61,51.68,51193.0,40.4513,40.4905,40.4278,40.4826,51193.0
2017-05-09 15:55:00,51.69,51.71,51.65,51.67,85011.0,40.4905,40.5061,40.4591,40.4748,85011.0
2017-05-10 09:30:00,51.49,51.7,51.25,51.25,10527.0,40.3338,40.4983,40.1458,40.1458,10527.0
2017-05-10 09:35:00,51.35,51.46,51.32,51.46,13765.0,40.2241,40.3103,40.2006,40.3103,13765.0
2017-05-10 09:40:00,51.42,51.63,51.42,51.63,12805.0,40.279,40.4435,40.279,40.4435,12805.0
2017-05-10 09:45:00,51.64,51.79,51.63,51.63,7503.0,40.4513,40.5688,40.4435,40.4435,7503.0
2017-05-10 09:50:00,51.59,51.59,51.48,51.58,4900.0,40.4121,40.4121,40.326,40.4043,4900.0
2017-05-10 09:55:00,51.56,51.66,51.55,51.6,4800.0,40.3886,40.467,40.3808,40.42,4800.0
2017-05-10 10:00:00,51.65,51.83,51.57,51.8,13607.0,40.4591,40.6001,40.3965,40.5766,13607.0
2017-05-10 10:05:00,51.82,51.94,51.8,51.83,11722.0,40.5923,40.6863,40.5766,40.6001,11722.0
2017-05-10 10:10:00,51.81,51.87,51.67,51.67,7100.0,40.5845,40.6315,40.4748,40.4748,7100.0
2017-05-10 10:15:00,51.65,51.68,51.55,51.55,6853.0,40.4591,40.4826,40.3808,40.3808,6853.0
2017-05-10 10:20:00,51.54,51.6,51.53,51.58,6418.0,40.373,40.42,40.3651,40.4043,6418.0
2017-05-10 10:25:00,51.57,51.57,51.46,51.46,7351.0,40.3965,40.3965,40.3103,40.3103,7351.0
2017-05-10 10:30:00,51.47,51.5,51.32,51.32,9808.0,40.3181,40.3416,40.2006,40.2006,9808.0
2017-05-10 10:35:00,51.33,51.48,51.33,51.42,8786.0,40.2085,40.326,40.2085,40.279,8786.0
2017-05-10 10:40:00,51.39,51.51,51.36,51.44,10454.0,40.2555,40.3495,40.232,40.2946,10454.0
2017-05-10 10:45:00,51.43,51.53,51.43,51.49,13207.0,40.2868,40.3651,40.2868,40.3338,13207.0
2017-05-10 10:50:00,51.48,51.53,51.44,51.44,17418.0,40.326,40.3651,40.2946,40.2946,17418.0
2017-05-10 10:55:00,51.43,51.45,51.34,51.44,6182.0,40.2868,40.3025,40.2163,40.2946,6182.0
2017-05-10 11:00:00,51.42,51.43,51.36,51.36,9381.0,40.279,40.2868,40.232,40.232,9381.0
2017-05-10 11:05:00,51.35,51.45,51.35,51.45,4505.0,40.2241,40.3025,40.2241,40.3025,4505.0
2017-05-10 11:10:00,51.44,51.59,51.42,51.59,13608.0,40.2946,40.4121,40.279,40.4121,13608.0
2017-05-10 11:15:00,51.57,51.62,51.55,51.59,9325.0,40.3965,40.4356,40.3808,40.4121,9325.0
2017-05-10 11:20:00,51.6,51.61,51.57,51.6,3200.0,40.42,40.4278,40.3965,40.42,3200.0
2017-05-10 11:25:00,51.58,51.59,51.52,51.53,6499.0,40.4043,40.4121,40.3573,40.3651,6499.0
2017-05-10 11:30:00,51.54,51.55,51.47,51.47,3240.0,40.373,40.3808,40.3181,40.3181,3240.0
2017-05-10 11:35:00,51.46,51.49,51.43,51.48,4400.0,40.3103,40.3338,40.2868,40.326,4400.0
2017-05-10 11:40:00,51.48,51.51,51.45,51.51,3103.0,40.326,40.3495,40.3025,40.3495,3103.0
2017-05-10 11:45:00,51.53,51.54,51.46,51.46,7066.0,40.3651,40.373,40.3103,40.3103,7066.0
2017-05-10 11:50:00,51.5,51.52,51.48,51.52,5500.0,40.3416,40.3573,40.326,40.3573,5500.0
2017-05-10 11:55:00,51.5,51.51,51.45,51.5,7402.0,40.3416,40.3495,40.3025,40.3416,7402.0
2017-05-10 12:00:00,51.46,51.47,51.44,51.47,2776.0,40.3103,40.3181,40.2946,40.3181,2776.0
2017-05-10 12:05:00,51.47,51.48,51.4,51.44,7141.0,40.3181,40.326,40.2633,40.2946,7141.0
2017-05-10 12:10:00,51.42,51.43,51.41,51.41,2400.0,40.279,40.2868,40.2711,40.2711,2400.0
2017-05-10 12:15:00,51.4,51.4,51.35,51.36,5682.0,40.2633,40.2633,40.2241,40.232,5682.0
2017-05-10 12:20:00,51.38,51.42,51.36,51.41,6418.0,40.2476,40.279,40.232,40.2711,6418.0
2017-05-10 12:25:00,51.42,51.44,51.38,51.38,6095.0,40.279,40.2946,40.2476,40.2476,6095.0
2017-05-10 12:30:00,51.4,51.45,51.39,51.43,4438.0,40.2633,40.3025,40.2555,40.2868,4438.0
2017-05-10 12:35:00,51.44,51.46,51.43,51.43,1506.0,40.2946,40.3103,40.2868,40.2868,1506.0
2017-05-10 12:40:00,51.44,51.44,51.39,51.39,3738.0,40.2946,40.2946,40.2555,40.2555,3738.0
2017-05-10 12:45:00,51.42,51.5,51.42,51.48,2472.0,40.279,40.3416,40.279,40.326,2472.0
2017-05-10 12:50:00,51.47,51.56,51.46,51.52,22969.0,40.3181,40.3886,40.3103,40.3573,22969.0
2017-05-10 12:55:00,51.53,51.53,51.52,51.53,2600.0,40.3651,40.3651,40.3573,40.3651,2600.0
2017-05-10 13:00:00,51.55,51.59,51.54,51.59,12000.0,40.3808,40.4121,40.373,40.4121,12000.0
2017-05-10 13:05:00,51.6,51.61,51.58,51.58,4292.0,40.42,40.4278,40.4043,40.4043,4292.0
2017-05-10 13:10:00,51.57,51.58,51.49,51.51,6600.0,40.3965,40.4043,40.3338,40.3495,6600.0
2017-05-10 13:15:00,51.49,51.54,51.48,51.54,3008.0,40.3338,40.373,40.326,40.373,3008.0
2017-05-10 13:20:00,51.54,51.61,51.53,51.61,4499.0,40.373,40.4278,40.3651,40.4278,4499.0
2017-05-10 13:25:00,51.59,51.64,51.59,51.64,6000.0,40.4121,40.4513,40.4121,40.4513,6000.0
2017-05-10 13:30:00,51.63,51.66,51.6,51.61,3100.0,40.4435,40.467,40.42,40.4278,3100.0
2017-05-10 13:35:00,51.62,51.63,51.55,51.57,4624.0,40.4356,40.4435,40.3808,40.3965,4624.0
2017-05-10 13:40:00,51.55,51.61,51.55,51.55,5817.0,40.3808,40.4278,40.3808,40.3808,5817.0
2017-05-10 13:45:00,51.54,51.64,51.53,51.64,8060.0,40.373,40.4513,40.3651,40.4513,8060.0
2017-05-10 13:50:00,51.63,51.63,51.56,51.6,2600.0,40.4435,40.4435,40.3886,40.42,2600.0
2017-05-10 13:55:00,51.62,51.62,51.54,51.55,9326.0,40.4356,40.4356,40.373,40.3808,9326.0
2017-05-10 14:00:00,51.54,51.56,51.53,51.54,12441.0,40.373,40.3886,40.3651,40.373,12441.0
2017-05-10 14:05:00,51.52,51.54,51.46,51.5,9680.0,40.3573,40.373,40.3103,40.3416,9680.0
2017-05-10 14:10:00,51.5,51.51,51.48,51.5,22968.0,40.3416,40.3495,40.326,40.3416,22968.0
2017-05-10 14:15:00,51.51,51.51,51.49,51.49,6639.0,40.3495,40.3495,40.3338,40.3338,6639.0
2017-05-10 14:20:00,51.5,51.55,51.5,51.53,13091.0,40.3416,40.3808,40.3416,40.3651,13091.0
2017-05-10 14:25:00,51.54,51.6,51.52,51.6,28085.0,40.373,40.42,40.3573,40.42,28085.0
2017-05-10 14:30:00,51.58,51.61,51.55,51.6,34300.0,40.4043,40.4278,40.3808,40.42,34300.0
2017-05-10 14:35:00,51.59,51.62,51.54,51.56,11769.0,40.4121,40.4356,40.373,40.3886,11769.0
2017-05-10 14:40:00,51.56,51.58,51.54,51.55,11742.0,40.3886,40.4043,40.373,40.3808,11742.0
2017-05-10 14:45:00,51.54,51.56,51.52,51.53,5807.0,40.373,40.3886,40.3573,40.3651,5807.0
2017-05-10 14:50:00,51.53,51.53,51.46,51.46,16251.0,40.3651,40.3651,40.3103,40.3103,16251.0
2017-05-10 14:55:00,51.47,51.49,51.47,51.49,4842.0,40.3181,40.3338,40.3181,40.3338,4842.0
2017-05-10 15:00:00,51.5,51.54,51.45,51.46,15744.0,40.3416,40.373,40.3025,40.3103,15744.0
2017-05-10 15:05:00,51.45,51.45,51.37,51.38,10731.0,40.3025,40.3025,40.2398,40.2476,10731.0
2017-05-10 15:10:00,51.37,51.37,51.28,51.32,25568.0,40.2398,40.2398,40.1693,40.2006,25568.0
2017-05-10 15:15:00,51.33,51.4,51.33,51.34,15288.0,40.2085,40.2633,40.2085,40.2163,15288.0
2017-05-10 15:20:00,51.34,51.36,51.28,51.3,14170.0,40.2163,40.232,40.1693,40.185,14170.0
2017-05-10 15:25:00,51.29,51.3,51.25,51.28,8748.0,40.1771,40.185,40.1458,40.1693,8748.0
2017-05-10 15:30:00,51.26,51.32,51.24,51.28,21976.0,40.1536,40.2006,40.138,40.1693,21976.0
2017-05-10 15:35:00,51.3,51.31,51.28,51.29,17698.0,40.185,40.1928,40.1693,40.1771,17698.0
2017-05-10 15:40:00,51.29,51.34,51.28,51.3,26579.0,40.1771,40.2163,40.1693,40.185,26579.0
2017-05-10 15:45:00,51.31,51.32,51.29,51.29,50830.0,40.1928,40.2006,40.1771,40.1771,50830.0
2017-05-10 15:50:00,51.3,51.31,51.24,51.27,41845.0,40.185,40.1928,40.138,40.1615,41845.0
2017-05-10 15:55:00,51.26,51.28,51.23,51.25,79020.0,40.1536,40.1693,40.1301,40.1458,79020.0
2017-05-11 09:30:00,50.51,51.0,50.32,50.69,22488.0,39.5661,39.95,39.4173,39.7071,22488.0
2017-05-11 09:35:00,50.7,50.78,50.32,50.45,32795.0,39.715,39.7776,39.4173,39.5191,32795.0
2017-05-11 09:40:00,50.46,50.7,50.39,50.55,27185.0,39.527,39.715,39.4721,39.5975,27185.0
2017-05-11 09:45:00,50.53,50.6,50.34,50.34,30053.0,39.5818,39.6366,39.433,39.433,30053.0
2017-05-11 09:50:00,50.38,50.44,50.27,50.33,24875.0,39.4643,39.5113,39.3781,39.4251,24875.0
2017-05-11 09:55:00,50.28,50.3,50.12,50.26,24682.0,39.386,39.4016,39.2606,39.3703,24682.0
2017-05-11 10:00:00,50.28,50.33,50.06,50.06,25227.0,39.386,39.4251,39.2136,39.2136,25227.0
2017-05-11 10:05:00,50.06,50.12,49.7,49.7,45048.0,39.2136,39.2606,38.9316,38.9316,45048.0
2017-05-11 10:10:00,49.71,49.89,49.62,49.85,21919.0,38.9395,39.0805,38.869,39.0491,21919.0
2017-05-11 10:15:00,49.88,50.0,49.79,49.95,22595.0,39.0726,39.1666,39.0021,39.1275,22595.0
2017-05-11 10:20:00,49.93,49.95,49.78,49.85,52523.0,39.1118,39.1275,38.9943,39.0491,52523.0
2017-05-11 10:25:00,49.88,49.97,49.81,49.92,15612.0,39.0726,39.1431,39.0178,39.104,15612.0
2017-05-11 10:30:00,49.92,49.93,49.75,49.92,11908.0,39.104,39.1118,38.9708,39.104,11908.0
2017-05-11 10:35:00,49.92,50.04,49.84,50.03,43355.0,39.104,39.198,39.0413,39.1901,43355.0
2017-05-11 10:40:00,50.07,50.15,49.98,50.02,46088.0,39.2215,39.2841,39.151,39.1823,46088.0
2017-05-11 10:45:00,50.02,50.27,50.02,50.18,30376.0,39.1823,39.3781,39.1823,39.3076,30376.0
2017-05-11 10:50:00,50.17,50.28,50.09,50.21,32982.0,39.2998,39.386,39.2371,39.3311,32982.0
2017-05-11 10:55:00,50.19,50.28,50.19,50.26,13776.0,39.3155,39.386,39.3155,39.3703,13776.0
2017-05-11 11:00:00,50.25,50.44,50.25,50.4,11966.0,39.3625,39.5113,39.3625,39.48,11966.0
2017-05-11 11:05:00,50.4,50.52,50.39,50.46,20094.0,39.48,39.574,39.4721,39.527,20094.0
2017-05-11 11:10:00,50.47,50.5,50.45,50.47,7658.0,39.5348,39.5583,39.5191,39.5348,7658.0
2017-05-11 11:15:00,50.48,50.48,50.33,50.37,21724.0,39.5426,39.5426,39.4251,39.4565,21724.0
2017-05-11 11:20:00,50.37,50.46,50.37,50.38,22103.0,39.4565,39.527,39.4565,39.4643,22103.0
2017-05-11 11:25:00,50.4,50.53,50.4,50.51,6409.0,39.48,39.5818,39.48,39.5661,6409.0
2017-05-11 11:30:00,50.52,50.58,50.44,50.45,61505.0,39.574,39.621,39.5113,39.5191,61505.0
2017-05-11 11:35:00,50.47,50.51,50.4,50.42,48560.0,39.5348,39.5661,39.48,39.4956,48560.0
2017-05-11 11:40:00,50.41,50.49,50.32,50.32,42318.0,39.4878,39.5505,39.4173,39.4173,42318.0
2017-05-11 11:45:00,50.33,50.38,50.32,50.35,16076.0,39.4251,39.4643,39.4173,39.4408,16076.0
2017-05-11 11:50:00,50.35,50.37,50.3,50.36,22256.0,39.4408,39.4565,39.4016,39.4486,22256.0
2017-05-11 11:55:00,50.36,50.38,50.32,50.34,42118.0,39.4486,39.4643,39.4173,39.433,42118.0
2017-05-11 12:00:00,50.35,50.47,50.32,50.4,24816.0,39.4408,39.5348,39.4173,39.48,24816.0
2017-05-11 12:05:00,50.39,50.51,50.38,50.43,10245.0,39.4721,39.5661,39.4643,39.5035,10245.0
2017-05-11 12:10:00,50.41,50.5,50.39,50.47,6300.0,39.4878,39.5583,39.4721,39.5348,6300.0
2017-05-11 12:15:00,50.47,50.57,50.38,50.45,54240.0,39.5348,39.6131,39.4643,39.5191,54240.0
2017-05-11 12:20:00,50.45,50.5,50.42,50.49,41041.0,39.5191,39.5583,39.4956,39.5505,41041.0
2017-05-11 12:25:00,50.51,50.6,50.46,50.57,42749.0,39.5661,39.6366,39.527,39.6131,42749.0
2017-05-11 12:30:00,50.58,50.61,50.54,50.6,14510.0,39.621,39.6445,39.5896,39.6366,14510.0
2017-05-11 12:35:00,50.59,50.62,50.55,50.56,16733.0,39.6288,39.6523,39.5975,39.6053,16733.0
2017-05-11 12:40:00,50.55,50.6,50.5,50.58,14114.0,39.5975,39.6366,39.5583,39.621,14114.0
2017-05-11 12:45:00,50.58,50.6,50.55,50.59,12628.0,39.621,39.6366,39.5975,39.6288,12628.0
2017-05-11 12:50:00,50.59,50.59,50.51,50.51,24704.0,39.6288,39.6288,39.5661,39.5661,24704.0
2017-05-11 12:55:00,50.49,50.57,50.48,50.51,8571.0,39.5505,39.6131,39.5426,39.5661,8571.0
2017-05-11 13:00:00,50.52,50.59,50.51,50.56,10662.0,39.574,39.6288,39.5661,39.6053,10662.0
2017-05-11 13:05:00,50.56,50.58,50.43,50.45,21072.0,39.6053,39.621,39.5035,39.5191,21072.0
2017-05-11 13:10:00,50.46,50.5,50.29,50.39,14502.0,39.527,39.5583,39.3938,39.4721,14502.0
2017-05-11 13:15:00,50.39,50.46,50.28,50.36,10095.0,39.4721,39.527,39.386,39.4486,10095.0
2017-05-11 13:20:00,50.38,50.42,50.31,50.36,23454.0,39.4643,39.4956,39.4095,39.4486,23454.0
2017-05-11 13:25:00,50.37,50.41,50.3,50.35,13286.0,39.4565,39.4878,39.4016,39.4408,13286.0
2017-05-11 13:30:00,50.34,50.44,50.32,50.35,10930.0,39.433,39.5113,39.4173,39.4408,10930.0
2017-05-11 13:35:00,50.35,50.35,50.25,50.28,15555.0,39.4408,39.4408,39.3625,39.386,15555.0
2017-05-11 13:40:00,50.28,50.3,50.22,50.29,8889.0,39.386,39.4016,39.339,39.3938,8889.0
2017-05-11 13:45:00,50.29,50.29,50.23,50.23,15469.0,39.3938,39.3938,39.3468,39.3468,15469.0
2017-05-11 13:50:00,50.22,50.26,50.22,50.24,19180.0,39.339,39.3703,39.339,39.3546,19180.0
2017-05-11 13:55:00,50.25,50.35,50.2,50.35,19264.0,39.3625,39.4408,39.3233,39.4408,19264.0
2017-05-11 14:00:00,50.35,50.39,50.32,50.34,16628.0,39.4408,39.4721,39.4173,39.433,16628.0
2017-05-11 14:05:00,50.34,50.36,50.31,50.33,21737.0,39.433,39.4486,39.4095,39.4251,21737.0
2017-05-11 14:10:00,50.32,50.4,50.31,50.38,11975.0,39.4173,39.48,39.4095,39.4643,11975.0
2017-05-11 14:15:00,50.38,50.38,50.28,50.36,11671.0,39.4643,39.4643,39.386,39.4486,11671.0
2017-05-11 14:20:00,50.36,50.39,50.3,50.3,18959.0,39.4486,39.4721,39.4016,39.4016,18959.0
2017-05-11 14:25:00,50.31,50.45,50.28,50.36,12145.0,39.4095,39.5191,39.386,39.4486,12145.0
2017-05-11 14:30:00,50.38,50.42,50.36,50.36,10300.0,39.4643,39.4956,39.4486,39.4486,10300.0
2017-05-11 14:35:00,50.36,50.4,50.32,50.34,15300.0,39.4486,39.48,39.4173,39.433,15300.0
2017-05-11 14:40:00,50.34,50.36,50.3,50.3,14975.0,39.433,39.4486,39.4016,39.4016,14975.0
2017-05-11 14:45:00,50.31,50.32,50.28,50.29,17425.0,39.4095,39.4173,39.386,39.3938,17425.0
2017-05-11 14:50:00,50.29,50.3,50.26,50.3,15623.0,39.3938,39.4016,39.3703,39.4016,15623.0
2017-05-11 14:55:00,50.3,50.3,50.22,50.24,12464.0,39.4016,39.4016,39.339,39.3546,12464.0
2017-05-11 15:00:00,50.24,50.29,50.23,50.23,15348.0,39.3546,39.3938,39.3468,39.3468,15348.0
2017-05-11 15:05:00,50.23,50.26,50.2,50.24,12290.0,39.3468,39.3703,39.3233,39.3546,12290.0
2017-05-11 15:10:00,50.25,50.25,50.18,50.24,20437.0,39.3625,39.3625,39.3076,39.3546,20437.0
2017-05-11 15:15:00,50.25,50.25,50.17,50.19,20658.0,39.3625,39.3625,39.2998,39.3155,20658.0
2017-05-11 15:20:00,50.19,50.2,50.13,50.14,15440.0,39.3155,39.3233,39.2685,39.2763,15440.0
2017-05-11 15:25:00,50.15,50.15,50.03,50.08,45064.0,39.2841,39.2841,39.1901,39.2293,45064.0
2017-05-11 15:30:00,50.06,50.14,50.06,50.1,56453.0,39.2136,39.2763,39.2136,39.245,56453.0
2017-05-11 15:35:00,50.1,50.18,50.1,50.16,36527.0,39.245,39.3076,39.245,39.292,36527.0
2017-05-11 15:40:00,50.17,50.18,50.16,50.18,26951.0,39.2998,39.3076,39.292,39.3076,26951.0
2017-05-11 15:45:00,50.17,50.19,50.12,50.14,62166.0,39.2998,39.3155,39.2606,39.2763,62166.0
2017-05-11 15:50:00,50.15,50.22,50.12,50.21,54368.0,39.2841,39.339,39.2606,39.3311,54368.0
2017-05-11 15:55:00,50.2,50.21,50.13,50.2,83601.0,39.3233,39.3311,39.2685,39.3233,83601.0
2017-05-12 09:30:00,47.52,47.7,46.75,46.84,395702.0,37.224,37.365,36.6208,36.6913,395702.0
2017-05-12 09:35:00,46.84,46.91,45.88,46.42,504234.0,36.6913,36.7461,35.9393,36.3623,504234.0
2017-05-12 09:40:00,46.38,46.82,46.37,46.67,235705.0,36.331,36.6756,36.3231,36.5581,235705.0
2017-05-12 09:45:00,46.71,46.89,46.55,46.68,150829.0,36.5895,36.7305,36.4641,36.566,150829.0
2017-05-12 09:50:00,46.7,46.96,46.42,46.72,288451.0,36.5816,36.7853,36.3623,36.5973,288451.0
2017-05-12 09:55:00,46.71,46.79,46.51,46.63,209985.0,36.5895,36.6521,36.4328,36.5268,209985.0
2017-05-12 10:00:00,46.63,47.0,46.62,46.99,235452.0,36.5268,36.8166,36.519,36.8088,235452.0
2017-05-12 10:05:00,47.0,47.06,46.78,46.88,157494.0,36.8166,36.8636,36.6443,36.7226,157494.0
2017-05-12 10:10:00,46.86,46.91,46.72,46.84,109265.0,36.707,36.7461,36.5973,36.6913,109265.0
2017-05-12 10:15:00,46.83,46.95,46.76,46.94,238289.0,36.6835,36.7775,36.6286,36.7696,238289.0
2017-05-12 10:20:00,46.95,47.04,46.79,46.81,250324.0,36.7775,36.848,36.6521,36.6678,250324.0
2017-05-12 10:25:00,46.81,46.9,46.77,46.83,65368.0,36.6678,36.7383,36.6365,36.6835,65368.0
2017-05-12 10:30:00,46.86,46.98,46.5,46.98,139198.0,36.707,36.801,36.425,36.801,139198.0
2017-05-12 10:35:00,46.96,47.5,46.87,47.3,218575.0,36.7853,37.2083,36.7148,37.0516,218575.0
2017-05-12 10:40:00,47.31,47.46,47.04,47.11,160679.0,37.0595,37.177,36.848,36.9028,160679.0
2017-05-12 10:45:00,47.07,47.13,46.98,47.02,59216.0,36.8715,36.9185,36.801,36.8323,59216.0
2017-05-12 10:50:00,47.02,47.1,46.94,46.95,57781.0,36.8323,36.895,36.7696,36.7775,57781.0
2017-05-12 10:55:00,46.98,47.21,46.97,47.14,131935.0,36.801,36.9811,36.7931,36.9263,131935.0
2017-05-12 11:00:00,47.11,47.46,47.09,47.44,103062.0,36.9028,37.177,36.8871,37.1613,103062.0
2017-05-12 11:05:00,47.45,47.5,47.19,47.19,97821.0,37.1691,37.2083,36.9655,36.9655,97821.0
2017-05-12 11:10:00,47.21,47.29,47.15,47.23,41474.0,36.9811,37.0438,36.9341,36.9968,41474.0
2017-05-12 11:15:00,47.25,47.29,47.22,47.25,25099.0,37.0125,37.0438,36.989,37.0125,25099.0
2017-05-12 11:20:00,47.27,47.38,47.24,47.26,50146.0,37.0281,37.1143,37.0046,37.0203,50146.0
2017-05-12 11:25:00,47.26,47.31,47.1,47.1,55939.0,37.0203,37.0595,36.895,36.895,55939.0
2017-05-12 11:30:00,47.1,47.24,47.1,47.15,108547.0,36.895,37.0046,36.895,36.9341,108547.0
2017-05-12 11:35:00,47.15,47.21,47.12,47.2,26295.0,36.9341,36.9811,36.9106,36.9733,26295.0
2017-05-12 11:40:00,47.18,47.33,47.15,47.33,67117.0,36.9576,37.0751,36.9341,37.0751,67117.0
2017-05-12 11:45:00,47.33,47.48,47.24,47.27,122006.0,37.0751,37.1926,37.0046,37.0281,122006.0
2017-05-12 11:50:00,47.27,47.32,47.16,47.18,54882.0,37.0281,37.0673,36.942,36.9576,54882.0
2017-05-12 11:55:00,47.16,47.29,47.15,47.27,48654.0,36.942,37.0438,36.9341,37.0281,48654.0
2017-05-12 12:00:00,47.26,47.54,47.26,47.46,140558.0,37.0203,37.2396,37.0203,37.177,140558.0
2017-05-12 12:05:00,47.49,47.65,47.43,47.43,45112.0,37.2005,37.3258,37.1535,37.1535,45112.0
2017-05-12 12:10:00,47.42,47.49,47.35,47.48,21325.0,37.1456,37.2005,37.0908,37.1926,21325.0
2017-05-12 12:15:00,47.48,47.52,47.41,47.46,15249.0,37.1926,37.224,37.1378,37.177,15249.0
2017-05-12 12:20:00,47.46,47.7,47.45,47.7,42006.0,37.177,37.365,37.1691,37.365,42006.0
2017-05-12 12:25:00,47.7,47.99,47.67,47.87,69297.0,37.365,37.5921,37.3415,37.4981,69297.0
2017-05-12 12:30:00,47.86,47.98,47.84,47.98,70527.0,37.4903,37.5843,37.4746,37.5843,70527.0
2017-05-12 12:35:00,47.98,48.0,47.8,47.82,49898.0,37.5843,37.6,37.4433,37.459,49898.0
2017-05-12 12:40:00,47.83,47.88,47.74,47.85,54259.0,37.4668,37.506,37.3963,37.4825,54259.0
2017-05-12 12:45:00,47.85,47.89,47.53,47.55,59989.0,37.4825,37.5138,37.2318,37.2475,59989.0
2017-05-12 12:50:00,47.54,47.6,47.42,47.46,56002.0,37.2396,37.2866,37.1456,37.177,56002.0
2017-05-12 12:55:00,47.45,47.64,47.45,47.62,35332.0,37.1691,37.318,37.1691,37.3023,35332.0
2017-05-12 13:00:00,47.63,47.68,47.55,47.66,43680.0,37.3101,37.3493,37.2475,37.3336,43680.0
2017-05-12 13:05:00,47.66,47.75,47.61,47.71,28150.0,37.3336,37.4041,37.2945,37.3728,28150.0
2017-05-12 13:10:00,47.71,47.76,47.64,47.7,16811.0,37.3728,37.412,37.318,37.365,16811.0
2017-05-12 13:15:00,47.7,47.74,47.56,47.56,28181.0,37.365,37.3963,37.2553,37.2553,28181.0
2017-05-12 13:20:00,47.57,47.58,47.46,47.47,34329.0,37.2631,37.271,37.177,37.1848,34329.0
2017-05-12 13:25:00,47.47,47.57,47.44,47.47,58893.0,37.1848,37.2631,37.1613,37.1848,58893.0
2017-05-12 13:30:00,47.47,47.59,47.42,47.53,46773.0,37.1848,37.2788,37.1456,37.2318,46773.0
2017-05-12 13:35:00,47.52,47.57,47.44,47.57,26178.0,37.224,37.2631,37.1613,37.2631,26178.0
2017-05-12 13:40:00,47.57,47.61,47.5,47.53,30070.0,37.2631,37.2945,37.2083,37.2318,30070.0
2017-05-12 13:45:00,47.54,47.55,47.48,47.52,8095.0,37.2396,37.2475,37.1926,37.224,8095.0
2017-05-12 13:50:00,47.5,47.57,47.47,47.56,30691.0,37.2083,37.2631,37.1848,37.2553,30691.0
2017-05-12 13:55:00,47.55,47.56,47.45,47.49,28059.0,37.2475,37.2553,37.1691,37.2005,28059.0
2017-05-12 14:00:00,47.49,47.57,47.47,47.49,38059.0,37.2005,37.2631,37.1848,37.2005,38059.0
2017-05-12 14:05:00,47.5,47.56,47.49,47.5,63236.0,37.2083,37.2553,37.2005,37.2083,63236.0
2017-05-12 14:10:00,47.5,47.61,47.44,47.6,54481.0,37.2083,37.2945,37.1613,37.2866,54481.0
2017-05-12 14:15:00,47.6,47.79,47.58,47.76,39106.0,37.2866,37.4355,37.271,37.412,39106.0
2017-05-12 14:20:00,47.75,47.83,47.66,47.71,72936.0,37.4041,37.4668,37.3336,37.3728,72936.0
2017-05-12 14:25:00,47.73,47.8,47.68,47.75,21376.0,37.3885,37.4433,37.3493,37.4041,21376.0
2017-05-12 14:30:00,47.75,47.76,47.66,47.69,23423.0,37.4041,37.412,37.3336,37.3571,23423.0
2017-05-12 14:35:00,47.72,47.76,47.66,47.75,84816.0,37.3806,37.412,37.3336,37.4041,84816.0
2017-05-12 14:40:00,47.77,47.77,47.59,47.63,35233.0,37.4198,37.4198,37.2788,37.3101,35233.0
2017-05-12 14:45:00,47.64,47.72,47.64,47.72,29750.0,37.318,37.3806,37.318,37.3806,29750.0
2017-05-12 14:50:00,47.72,47.83,47.71,47.81,27563.0,37.3806,37.4668,37.3728,37.4511,27563.0
2017-05-12 14:55:00,47.81,47.89,47.74,47.75,60295.0,37.4511,37.5138,37.3963,37.4041,60295.0
2017-05-12 15:00:00,47.74,47.79,47.67,47.77,44921.0,37.3963,37.4355,37.3415,37.4198,44921.0
2017-05-12 15:05:00,47.77,47.9,47.76,47.87,36015.0,37.4198,37.5216,37.412,37.4981,36015.0
2017-05-12 15:10:00,47.87,47.87,47.71,47.78,50151.0,37.4981,37.4981,37.3728,37.4276,50151.0
2017-05-12 15:15:00,47.78,47.87,47.74,47.75,68141.0,37.4276,37.4981,37.3963,37.4041,68141.0
2017-05-12 15:20:00,47.75,47.89,47.75,47.88,89607.0,37.4041,37.5138,37.4041,37.506,89607.0
2017-05-12 15:25:00,47.88,48.0,47.85,47.9,98818.0,37.506,37.6,37.4825,37.5216,98818.0
2017-05-12 15:30:00,47.9,48.0,47.89,47.95,88038.0,37.5216,37.6,37.5138,37.5608,88038.0
2017-05-12 15:35:00,47.93,47.93,47.81,47.91,88300.0,37.5451,37.5451,37.4511,37.5295,88300.0
2017-05-12 15:40:00,47.91,47.98,47.83,47.95,188586.0,37.5295,37.5843,37.4668,37.5608,188586.0
2017-05-12 15:45:00,47.95,48.0,47.9,47.94,112855.0,37.5608,37.6,37.5216,37.553,112855.0
2017-05-12 15:50:00,47.94,47.98,47.86,47.95,170697.0,37.553,37.5843,37.4903,37.5608,170697.0
2017-05-12 15:55:00,47.95,48.11,47.93,48.06,275987.0,37.5608,37.6861,37.5451,37.647,275987.0
2017-05-15 09:30:00,48.23,48.24,47.85,48.01,77368.0,37.7801,37.788,37.4825,37.6078,77368.0
2017-05-15 09:35:00,48.05,48.23,47.91,47.96,55344.0,37.6391,37.7801,37.5295,37.5686,55344.0
2017-05-15 09:40:00,47.96,48.19,47.5,47.88,207087.0,37.5686,37.7488,37.2083,37.506,207087.0
2017-05-15 09:45:00,47.9,47.9,47.6,47.65,41010.0,37.5216,37.5216,37.2866,37.3258,41010.0
2017-05-15 09:50:00,47.69,47.8,47.47,47.74,55159.0,37.3571,37.4433,37.1848,37.3963,55159.0
2017-05-15 09:55:00,47.76,47.81,47.54,47.54,26561.0,37.412,37.4511,37.2396,37.2396,26561.0
2017-05-15 10:00:00,47.57,47.85,47.56,47.73,74105.0,37.2631,37.4825,37.2553,37.3885,74105.0
2017-05-15 10:05:00,47.73,48.0,47.72,48.0,55362.0,37.3885,37.6,37.3806,37.6,55362.0
2017-05-15 10:10:00,48.01,48.04,47.91,48.0,36181.0,37.6078,37.6313,37.5295,37.6,36181.0
2017-05-15 10:15:00,48.01,48.06,47.98,48.01,45306.0,37.6078,37.647,37.5843,37.6078,45306.0
2017-05-15 10:20:00,48.01,48.08,47.94,48.0,116171.0,37.6078,37.6626,37.553,37.6,116171.0
2017-05-15 10:25:00,47.98,48.1,47.98,48.0,57174.0,37.5843,37.6783,37.5843,37.6,57174.0
2017-05-15 10:30:00,48.0,48.19,48.0,48.16,46198.0,37.6,37.7488,37.6,37.7253,46198.0
2017-05-15 10:35:00,48.15,48.17,48.04,48.1,38340.0,37.7175,37.7331,37.6313,37.6783,38340.0
2017-05-15 10:40:00,48.1,48.12,48.05,48.07,43688.0,37.6783,37.694,37.6391,37.6548,43688.0
2017-05-15 10:45:00,48.1,48.11,48.05,48.07,22296.0,37.6783,37.6861,37.6391,37.6548,22296.0
2017-05-15 10:50:00,48.09,48.17,48.05,48.16,46552.0,37.6705,37.7331,37.6391,37.7253,46552.0
2017-05-15 10:55:00,48.16,48.17,48.05,48.05,45991.0,37.7253,37.7331,37.6391,37.6391,45991.0
2017-05-15 11:00:00,48.07,48.18,48.04,48.16,33563.0,37.6548,37.741,37.6313,37.7253,33563.0
2017-05-15 11:05:00,48.15,48.16,48.08,48.09,20247.0,37.7175,37.7253,37.6626,37.6705,20247.0
2017-05-15 11:10:00,48.09,48.11,48.02,48.04,14545.0,37.6705,37.6861,37.6156,37.6313,14545.0
2017-05-15 11:15:00,48.02,48.05,48.0,48.05,27653.0,37.6156,37.6391,37.6,37.6391,27653.0
2017-05-15 11:20:00,48.04,48.05,47.97,48.0,20176.0,37.6313,37.6391,37.5765,37.6,20176.0
2017-05-15 11:25:00,47.99,47.99,47.96,47.99,14644.0,37.5921,37.5921,37.5686,37.5921,14644.0
2017-05-15 11:30:00,47.99,48.04,47.96,47.96,38872.0,37.5921,37.6313,37.5686,37.5686,38872.0
2017-05-15 11:35:00,47.97,48.05,47.96,48.01,41176.0,37.5765,37.6391,37.5686,37.6078,41176.0
2017-05-15 11:40:00,48.02,48.13,48.0,48.13,17465.0,37.6156,37.7018,37.6,37.7018,17465.0
2017-05-15 11:45:00,48.13,48.17,48.03,48.06,19960.0,37.7018,37.7331,37.6235,37.647,19960.0
2017-05-15 11:50:00,48.04,48.06,47.99,48.03,58796.0,37.6313,37.647,37.5921,37.6235,58796.0
2017-05-15 11:55:00,48.01,48.05,48.01,48.03,15970.0,37.6078,37.6391,37.6078,37.6235,15970.0
2017-05-15 12:00:00,48.02,48.03,48.0,48.03,21862.0,37.6156,37.6235,37.6,37.6235,21862.0
2017-05-15 12:05:00,48.02,48.05,48.0,48.05,19084.0,37.6156,37.6391,37.6,37.6391,19084.0
2017-05-15 12:10:00,48.05,48.05,47.99,48.01,18065.0,37.6391,37.6391,37.5921,37.6078,18065.0
2017-05-15 12:15:00,48.01,48.04,48.0,48.01,18016.0,37.6078,37.6313,37.6,37.6078,18016.0
2017-05-15 12:20:00,48.0,48.07,47.99,48.02,16321.0,37.6,37.6548,37.5921,37.6156,16321.0
2017-05-15 12:25:00,48.04,48.06,48.01,48.03,15504.0,37.6313,37.647,37.6078,37.6235,15504.0
2017-05-15 12:30:00,48.02,48.03,47.99,48.01,17372.0,37.6156,37.6235,37.5921,37.6078,17372.0
2017-05-15 12:35:00,48.0,48.01,47.95,47.96,34492.0,37.6,37.6078,37.5608,37.5686,34492.0
2017-05-15 12:40:00,47.97,48.01,47.95,47.99,24207.0,37.5765,37.6078,37.5608,37.5921,24207.0
2017-05-15 12:45:00,47.99,48.01,47.98,48.0,13265.0,37.5921,37.6078,37.5843,37.6,13265.0
2017-05-15 12:50:00,48.0,48.01,47.94,47.96,15843.0,37.6,37.6078,37.553,37.5686,15843.0
2017-05-15 12:55:00,47.97,47.99,47.94,47.99,11208.0,37.5765,37.5921,37.553,37.5921,11208.0
2017-05-15 13:00:00,47.98,47.99,47.94,47.96,29309.0,37.5843,37.5921,37.553,37.5686,29309.0
2017-05-15 13:05:00,47.95,48.0,47.95,47.99,17529.0,37.5608,37.6,37.5608,37.5921,17529.0
2017-05-15 13:10:00,47.99,48.0,47.92,47.94,33870.0,37.5921,37.6,37.5373,37.553,33870.0
2017-05-15 13:15:00,47.94,47.95,47.89,47.92,31565.0,37.553,37.5608,37.5138,37.5373,31565.0
2017-05-15 13:20:00,47.92,48.01,47.9,47.93,19669.0,37.5373,37.6078,37.5216,37.5451,19669.0
2017-05-15 13:25:00,47.92,47.94,47.91,47.92,14439.0,37.5373,37.553,37.5295,37.5373,14439.0
2017-05-15 13:30:00,47.91,47.91,47.84,47.85,22190.0,37.5295,37.5295,37.4746,37.4825,22190.0
2017-05-15 13:35:00,47.85,47.87,47.82,47.82,18396.0,37.4825,37.4981,37.459,37.459,18396.0
2017-05-15 13:40:00,47.82,47.82,47.77,47.81,38439.0,37.459,37.459,37.4198,37.4511,38439.0
2017-05-15 13:45:00,47.81,47.81,47.76,47.78,60924.0,37.4511,37.4511,37.412,37.4276,60924.0
2017-05-15 13:50:00,47.78,47.78,47.6,47.72,62726.0,37.4276,37.4276,37.2866,37.3806,62726.0
2017-05-15 13:55:00,47.73,47.76,47.71,47.71,18554.0,37.3885,37.412,37.3728,37.3728,18554.0
2017-05-15 14:00:00,47.71,47.71,47.59,47.6,12728.0,37.3728,37.3728,37.2788,37.2866,12728.0
2017-05-15 14:05:00,47.6,47.71,47.6,47.71,44952.0,37.2866,37.3728,37.2866,37.3728,44952.0
2017-05-15 14:10:00,47.71,47.72,47.58,47.58,22051.0,37.3728,37.3806,37.271,37.271,22051.0
2017-05-15 14:15:00,47.59,47.7,47.58,47.61,44566.0,37.2788,37.365,37.271,37.2945,44566.0
2017-05-15 14:20:00,47.61,47.62,47.56,47.58,25703.0,37.2945,37.3023,37.2553,37.271,25703.0
2017-05-15 14:25:00,47.58,47.6,47.44,47.44,58110.0,37.271,37.2866,37.1613,37.1613,58110.0
2017-05-15 14:30:00,47.44,47.55,47.41,47.42,80480.0,37.1613,37.2475,37.1378,37.1456,80480.0
2017-05-15 14:35:00,47.42,47.55,47.37,47.55,55215.0,37.1456,37.2475,37.1065,37.2475,55215.0
2017-05-15 14:40:00,47.54,47.55,47.44,47.45,28194.0,37.2396,37.2475,37.1613,37.1691,28194.0
2017-05-15 14:45:00,47.46,47.65,47.45,47.54,45259.0,37.177,37.3258,37.1691,37.2396,45259.0
2017-05-15 14:50:00,47.54,47.56,47.49,47.56,36635.0,37.2396,37.2553,37.2005,37.2553,36635.0
2017-05-15 14:55:00,47.56,47.67,47.55,47.55,29118.0,37.2553,37.3415,37.2475,37.2475,29118.0
2017-05-15 15:00:00,47.56,47.7,47.56,47.66,35585.0,37.2553,37.365,37.2553,37.3336,35585.0
2017-05-15 15:05:00,47.67,47.68,47.61,47.62,55365.0,37.3415,37.3493,37.2945,37.3023,55365.0
2017-05-15 15:10:00,47.62,47.7,47.61,47.61,43070.0,37.3023,37.365,37.2945,37.2945,43070.0
2017-05-15 15:15:00,47.61,47.63,47.55,47.63,35030.0,37.2945,37.3101,37.2475,37.3101,35030.0
2017-05-15 15:20:00,47.62,47.66,47.61,47.65,35117.0,37.3023,37.3336,37.2945,37.3258,35117.0
2017-05-15 15:25:00,47.65,47.7,47.62,47.63,64611.0,37.3258,37.365,37.3023,37.3101,64611.0
2017-05-15 15:30:00,47.63,47.67,47.62,47.65,43958.0,37.3101,37.3415,37.3023,37.3258,43958.0
2017-05-15 15:35:00,47.65,47.66,47.58,47.64,76184.0,37.3258,37.3336,37.271,37.318,76184.0
2017-05-15 15:40:00,47.64,47.66,47.59,47.6,90221.0,37.318,37.3336,37.2788,37.2866,90221.0
2017-05-15 15:45:00,47.6,47.73,47.6,47.68,108729.0,37.2866,37.3885,37.2866,37.3493,108729.0
2017-05-15 15:50:00,47.69,47.78,47.68,47.75,124574.0,37.3571,37.4276,37.3493,37.4041,124574.0
2017-05-15 15:55:00,47.75,47.75,47.55,47.58,206528.0,37.4041,37.4041,37.2475,37.271,206528.0
2017-05-16 09:30:00,42.05,42.05,41.55,41.96,1280603.0,32.9391,32.9391,32.5475,32.8686,1280603.0
2017-05-16 09:35:00,41.93,42.25,41.75,41.92,1080426.0,32.8451,33.0958,32.7041,32.8373,1080426.0
2017-05-16 09:40:00,41.92,42.5,41.83,42.37,688552.0,32.8373,33.2916,32.7668,33.1898,688552.0
2017-05-16 09:45:00,42.37,42.45,42.0,42.24,640926.0,33.1898,33.2525,32.9,33.088,640926.0
2017-05-16 09:50:00,42.24,42.71,42.22,42.7,580824.0,33.088,33.4561,33.0723,33.4483,580824.0
2017-05-16 09:55:00,42.69,43.04,42.61,42.91,758480.0,33.4405,33.7146,33.3778,33.6128,758480.0
2017-05-16 10:00:00,42.9,42.94,42.54,42.58,356824.0,33.605,33.6363,33.323,33.3543,356824.0
2017-05-16 10:05:00,42.58,43.2,42.58,42.93,502456.0,33.3543,33.84,33.3543,33.6285,502456.0
2017-05-16 10:10:00,42.93,43.04,42.85,42.93,389118.0,33.6285,33.7146,33.5658,33.6285,389118.0
2017-05-16 10:15:00,42.93,43.1,42.69,42.97,369666.0,33.6285,33.7616,33.4405,33.6598,369666.0
2017-05-16 10:20:00,42.95,43.0,42.75,42.81,210271.0,33.6441,33.6833,33.4875,33.5345,210271.0
2017-05-16 10:25:00,42.81,42.83,42.45,42.46,362892.0,33.5345,33.5501,33.2525,33.2603,362892.0
2017-05-16 10:30:00,42.46,42.57,42.38,42.44,303791.0,33.2603,33.3465,33.1976,33.2446,303791.0
2017-05-16 10:35:00,42.45,42.88,42.43,42.75,234904.0,33.2525,33.5893,33.2368,33.4875,234904.0
2017-05-16 10:40:00,42.75,42.87,42.45,42.48,212293.0,33.4875,33.5815,33.2525,33.276,212293.0
2017-05-16 10:45:00,42.5,42.51,42.19,42.32,387293.0,33.2916,33.2995,33.0488,33.1506,387293.0
2017-05-16 10:50:00,42.32,42.32,42.06,42.08,208149.0,33.1506,33.1506,32.947,32.9626,208149.0
2017-05-16 10:55:00,42.11,42.11,41.9,41.98,274090.0,32.9861,32.9861,32.8216,32.8843,274090.0
2017-05-16 11:00:00,41.98,42.06,41.87,42.02,298222.0,32.8843,32.947,32.7981,32.9156,298222.0
2017-05-16 11:05:00,42.02,42.03,41.72,41.73,285785.0,32.9156,32.9235,32.6806,32.6885,285785.0
2017-05-16 11:10:00,41.73,41.84,41.7,41.73,233620.0,32.6885,32.7746,32.665,32.6885,233620.0
2017-05-16 11:15:00,41.74,41.81,41.53,41.6,443344.0,32.6963,32.7511,32.5318,32.5866,443344.0
2017-05-16 11:20:00,41.61,41.7,41.58,41.64,196995.0,32.5945,32.665,32.571,32.618,196995.0
2017-05-16 11:25:00,41.68,41.68,41.5,41.51,150955.0,32.6493,32.6493,32.5083,32.5161,150955.0
2017-05-16 11:30:00,41.51,41.55,41.28,41.33,393478.0,32.5161,32.5475,32.336,32.3751,393478.0
2017-05-16 11:35:00,41.33,41.33,41.15,41.21,240973.0,32.3751,32.3751,32.2341,32.2811,240973.0
2017-05-16 11:40:00,41.21,41.28,41.09,41.26,250392.0,32.2811,32.336,32.1871,32.3203,250392.0
2017-05-16 11:45:00,41.27,41.37,41.23,41.3,154563.0,32.3281,32.4065,32.2968,32.3516,154563.0
2017-05-16 11:50:00,41.31,41.45,41.3,41.4,188680.0,32.3595,32.4691,32.3516,32.43,188680.0
2017-05-16 11:55:00,41.41,41.49,41.25,41.26,153635.0,32.4378,32.5005,32.3125,32.3203,153635.0
2017-05-16 12:00:00,41.26,41.38,41.25,41.37,82848.0,32.3203,32.4143,32.3125,32.4065,82848.0
2017-05-16 12:05:00,41.36,41.37,41.27,41.33,64165.0,32.3986,32.4065,32.3281,32.3751,64165.0
2017-05-16 12:10:00,41.34,41.39,41.33,41.38,74141.0,32.383,32.4221,32.3751,32.4143,74141.0
2017-05-16 12:15:00,41.38,41.38,41.3,41.37,97159.0,32.4143,32.4143,32.3516,32.4065,97159.0
2017-05-16 12:20:00,41.38,41.45,41.33,41.36,113836.0,32.4143,32.4691,32.3751,32.3986,113836.0
2017-05-16 12:25:00,41.36,41.44,41.35,41.41,92498.0,32.3986,32.4613,32.3908,32.4378,92498.0
2017-05-16 12:30:00,41.42,41.48,41.25,41.27,127367.0,32.4456,32.4926,32.3125,32.3281,127367.0
2017-05-16 12:35:00,41.27,41.36,41.25,41.26,73076.0,32.3281,32.3986,32.3125,32.3203,73076.0
2017-05-16 12:40:00,41.26,41.31,41.08,41.12,109863.0,32.3203,32.3595,32.1793,32.2106,109863.0
2017-05-16 12:45:00,41.12,41.14,41.0,41.01,241888.0,32.2106,32.2263,32.1166,32.1245,241888.0
2017-05-16 12:50:00,41.02,41.05,40.9,40.96,274971.0,32.1323,32.1558,32.0383,32.0853,274971.0
2017-05-16 12:55:00,40.96,41.07,40.95,41.01,125949.0,32.0853,32.1715,32.0775,32.1245,125949.0
2017-05-16 13:00:00,41.01,41.04,40.93,40.96,267652.0,32.1245,32.148,32.0618,32.0853,267652.0
2017-05-16 13:05:00,40.96,41.04,40.91,40.98,126268.0,32.0853,32.148,32.0461,32.101,126268.0
2017-05-16 13:10:00,40.98,41.07,40.97,41.07,73696.0,32.101,32.1715,32.0931,32.1715,73696.0
2017-05-16 13:15:00,41.06,41.17,41.01,41.05,176900.0,32.1636,32.2498,32.1245,32.1558,176900.0
2017-05-16 13:20:00,41.06,41.36,41.03,41.36,186901.0,32.1636,32.3986,32.1401,32.3986,186901.0
2017-05-16 13:25:00,41.36,41.36,41.22,41.28,105223.0,32.3986,32.3986,32.289,32.336,105223.0
2017-05-16 13:30:00,41.28,41.28,41.06,41.23,103603.0,32.336,32.336,32.1636,32.2968,103603.0
2017-05-16 13:35:00,41.22,41.24,41.18,41.23,77190.0,32.289,32.3046,32.2576,32.2968,77190.0
2017-05-16 13:40:00,41.23,41.23,41.2,41.22,71590.0,32.2968,32.2968,32.2733,32.289,71590.0
2017-05-16 13:45:00,41.21,41.23,41.2,41.21,51813.0,32.2811,32.2968,32.2733,32.2811,51813.0
2017-05-16 13:50:00,41.2,41.31,41.2,41.3,70140.0,32.2733,32.3595,32.2733,32.3516,70140.0
2017-05-16 13:55:00,41.29,41.29,41.19,41.2,99512.0,32.3438,32.3438,32.2655,32.2733,99512.0
2017-05-16 14:00:00,41.21,41.3,41.2,41.26,63162.0,32.2811,32.3516,32.2733,32.3203,63162.0
2017-05-16 14:05:00,41.25,41.44,41.24,41.41,125450.0,32.3125,32.4613,32.3046,32.4378,125450.0
2017-05-16 14:10:00,41.41,41.47,41.29,41.3,126111.0,32.4378,32.4848,32.3438,32.3516,126111.0
2017-05-16 14:15:00,41.29,41.3,41.2,41.2,71786.0,32.3438,32.3516,32.2733,32.2733,71786.0
2017-05-16 14:20:00,41.21,41.24,41.03,41.06,174411.0,32.2811,32.3046,32.1401,32.1636,174411.0
2017-05-16 14:25:00,41.08,41.19,41.04,41.18,175280.0,32.1793,32.2655,32.148,32.2576,175280.0
2017-05-16 14:30:00,41.18,41.22,41.07,41.11,222037.0,32.2576,32.289,32.1715,32.2028,222037.0
2017-05-16 14:35:00,41.11,41.11,41.02,41.08,169128.0,32.2028,32.2028,32.1323,32.1793,169128.0
2017-05-16 14:40:00,41.08,41.08,40.95,40.95,169177.0,32.1793,32.1793,32.0775,32.0775,169177.0
2017-05-16 14:45:00,40.95,40.99,40.91,40.92,119330.0,32.0775,32.1088,32.0461,32.054,119330.0
2017-05-16 14:50:00,40.92,40.93,40.75,40.75,248360.0,32.054,32.0618,31.9208,31.9208,248360.0
2017-05-16 14:55:00,40.76,40.95,40.75,40.8,257849.0,31.9286,32.0775,31.9208,31.96,257849.0
2017-05-16 15:00:00,40.79,40.8,40.7,40.71,178929.0,31.9521,31.96,31.8816,31.8895,178929.0
2017-05-16 15:05:00,40.72,40.72,40.46,40.47,383236.0,31.8973,31.8973,31.6936,31.7015,383236.0
2017-05-16 15:10:00,40.46,40.68,40.42,40.64,293305.0,31.6936,31.866,31.6623,31.8346,293305.0
2017-05-16 15:15:00,40.64,40.68,40.4,40.44,170043.0,31.8346,31.866,31.6466,31.678,170043.0
2017-05-16 15:20:00,40.43,40.45,40.25,40.32,267490.0,31.6701,31.6858,31.5291,31.584,267490.0
2017-05-16 15:25:00,40.33,40.45,40.28,40.42,262249.0,31.5918,31.6858,31.5526,31.6623,262249.0
2017-05-16 15:30:00,40.41,40.54,40.35,40.35,282491.0,31.6545,31.7563,31.6075,31.6075,282491.0
2017-05-16 15:35:00,40.36,40.49,40.31,40.44,242057.0,31.6153,31.7171,31.5761,31.678,242057.0
2017-05-16 15:40:00,40.44,40.52,40.42,40.49,377647.0,31.678,31.7406,31.6623,31.7171,377647.0
2017-05-16 15:45:00,40.5,40.6,40.47,40.55,548185.0,31.725,31.8033,31.7015,31.7641,548185.0
2017-05-16 15:50:00,40.56,40.8,40.54,40.72,434600.0,31.772,31.96,31.7563,31.8973,434600.0
2017-05-16 15:55:00,40.72,41.05,40.7,41.04,709826.0,31.8973,32.1558,31.8816,32.148,709826.0
2017-05-17 09:30:00,40.91,41.63,40.8,41.57,301843.0,32.0461,32.6101,31.96,32.5631,301843.0
2017-05-17 09:35:00,41.56,42.0,41.49,41.92,324843.0,32.5553,32.9,32.5005,32.8373,324843.0
2017-05-17 09:40:00,41.94,42.25,41.81,42.18,287076.0,32.853,33.0958,32.7511,33.041,287076.0
2017-05-17 09:45:00,42.17,42.2,41.94,42.17,228123.0,33.0331,33.0566,32.853,33.0331,228123.0
2017-05-17 09:50:00,42.15,42.25,42.0,42.12,189862.0,33.0175,33.0958,32.9,32.994,189862.0
2017-05-17 09:55:00,42.11,42.14,41.81,41.83,140077.0,32.9861,33.0096,32.7511,32.7668,140077.0
2017-05-17 10:00:00,41.83,42.02,41.81,42.02,143346.0,32.7668,32.9156,32.7511,32.9156,143346.0
2017-05-17 10:05:00,42.02,42.02,41.81,41.88,155907.0,32.9156,32.9156,32.7511,32.806,155907.0
2017-05-17 10:10:00,41.88,41.92,41.54,41.65,128444.0,32.806,32.8373,32.5396,32.6258,128444.0
2017-05-17 10:15:00,41.66,41.71,41.57,41.61,86290.0,32.6336,32.6728,32.5631,32.5945,86290.0
2017-05-17 10:20:00,41.63,41.63,41.42,41.45,92812.0,32.6101,32.6101,32.4456,32.4691,92812.0
2017-05-17 10:25:00,41.45,41.62,41.44,41.61,71831.0,32.4691,32.6023,32.4613,32.5945,71831.0
2017-05-17 10:30:00,41.61,41.75,41.6,41.64,57982.0,32.5945,32.7041,32.5866,32.618,57982.0
2017-05-17 10:35:00,41.64,41.67,41.59,41.65,81640.0,32.618,32.6415,32.5788,32.6258,81640.0
2017-05-17 10:40:00,41.66,41.74,41.65,41.74,34055.0,32.6336,32.6963,32.6258,32.6963,34055.0
2017-05-17 10:45:00,41.74,41.77,41.54,41.61,83442.0,32.6963,32.7198,32.5396,32.5945,83442.0
2017-05-17 10:50:00,41.62,41.66,41.6,41.65,47218.0,32.6023,32.6336,32.5866,32.6258,47218.0
2017-05-17 10:55:00,41.65,41.71,41.64,41.65,100336.0,32.6258,32.6728,32.618,32.6258,100336.0
2017-05-17 11:00:00,41.65,41.74,41.64,41.72,115168.0,32.6258,32.6963,32.618,32.6806,115168.0
2017-05-17 11:05:00,41.72,41.72,41.54,41.54,122585.0,32.6806,32.6806,32.5396,32.5396,122585.0
2017-05-17 11:10:00,41.55,41.64,41.44,41.63,71531.0,32.5475,32.618,32.4613,32.6101,71531.0
2017-05-17 11:15:00,41.63,41.72,41.57,41.65,47402.0,32.6101,32.6806,32.5631,32.6258,47402.0
2017-05-17 11:20:00,41.66,41.69,41.59,41.59,36205.0,32.6336,32.6571,32.5788,32.5788,36205.0
2017-05-17 11:25:00,41.59,41.62,41.47,41.48,70713.0,32.5788,32.6023,32.4848,32.4926,70713.0
2017-05-17 11:30:00,41.48,41.61,41.47,41.61,70219.0,32.4926,32.5945,32.4848,32.5945,70219.0
2017-05-17 11:35:00,41.6,41.7,41.59,41.7,69664.0,32.5866,32.665,32.5788,32.665,69664.0
2017-05-17 11:40:00,41.7,41.74,41.68,41.72,56413.0,32.665,32.6963,32.6493,32.6806,56413.0
2017-05-17 11:45:00,41.73,41.77,41.7,41.73,75096.0,32.6885,32.7198,32.665,32.6885,75096.0
2017-05-17 11:50:00,41.73,41.9,41.73,41.89,334658.0,32.6885,32.8216,32.6885,32.8138,334658.0
2017-05-17 11:55:00,41.89,42.18,41.88,42.1,98360.0,32.8138,33.041,32.806,32.9783,98360.0
2017-05-17 12:00:00,42.12,42.12,41.88,41.91,72373.0,32.994,32.994,32.806,32.8295,72373.0
2017-05-17 12:05:00,41.91,42.01,41.88,42.01,163796.0,32.8295,32.9078,32.806,32.9078,163796.0
2017-05-17 12:10:00,41.99,41.99,41.75,41.76,31839.0,32.8921,32.8921,32.7041,32.712,31839.0
2017-05-17 12:15:00,41.76,41.8,41.69,41.7,141691.0,32.712,32.7433,32.6571,32.665,141691.0
2017-05-17 12:20:00,41.7,41.84,41.69,41.78,60800.0,32.665,32.7746,32.6571,32.7276,60800.0
2017-05-17 12:25:00,41.77,41.78,41.68,41.71,53202.0,32.7198,32.7276,32.6493,32.6728,53202.0
2017-05-17 12:30:00,41.71,41.86,41.7,41.86,58419.0,32.6728,32.7903,32.665,32.7903,58419.0
2017-05-17 12:35:00,41.86,41.93,41.86,41.91,69030.0,32.7903,32.8451,32.7903,32.8295,69030.0
2017-05-17 12:40:00,41.92,41.94,41.82,41.85,46616.0,32.8373,32.853,32.759,32.7825,46616.0
2017-05-17 12:45:00,41.85,41.91,41.84,41.84,52209.0,32.7825,32.8295,32.7746,32.7746,52209.0
2017-05-17 12:50:00,41.84,41.85,41.78,41.8,48381.0,32.7746,32.7825,32.7276,32.7433,48381.0
2017-05-17 12:55:00,41.8,41.83,41.78,41.8,57812.0,32.7433,32.7668,32.7276,32.7433,57812.0
2017-05-17 13:00:00,41.8,41.9,41.8,41.9,60543.0,32.7433,32.8216,32.7433,32.8216,60543.0
2017-05-17 13:05:00,41.89,41.92,41.87,41.88,47616.0,32.8138,32.8373,32.7981,32.806,47616.0
2017-05-17 13:10:00,41.87,41.88,41.8,41.82,42322.0,32.7981,32.806,32.7433,32.759,42322.0
2017-05-17 13:15:00,41.83,41.83,41.77,41.77,21262.0,32.7668,32.7668,32.7198,32.7198,21262.0
2017-05-17 13:20:00,41.77,41.81,41.77,41.77,45213.0,32.7198,32.7511,32.7198,32.7198,45213.0
2017-05-17 13:25:00,41.76,41.97,41.76,41.96,59734.0,32.712,32.8765,32.712,32.8686,59734.0
2017-05-17 13:30:00,41.96,42.03,41.94,41.94,57125.0,32.8686,32.9235,32.853,32.853,57125.0
2017-05-17 13:35:00,41.95,42.0,41.9,41.91,40288.0,32.8608,32.9,32.8216,32.8295,40288.0
2017-05-17 13:40:00,41.91,41.93,41.84,41.92,39745.0,32.8295,32.8451,32.7746,32.8373,39745.0
2017-05-17 13:45:00,41.91,41.92,41.86,41.92,32322.0,32.8295,32.8373,32.7903,32.8373,32322.0
2017-05-17 13:50:00,41.91,41.93,41.88,41.91,48910.0,32.8295,32.8451,32.806,32.8295,48910.0
2017-05-17 13:55:00,41.9,41.94,41.9,41.93,46857.0,32.8216,32.853,32.8216,32.8451,46857.0
2017-05-17 14:00:00,41.94,41.95,41.87,41.9,51526.0,32.853,32.8608,32.7981,32.8216,51526.0
2017-05-17 14:05:00,41.9,41.95,41.85,41.94,80228.0,32.8216,32.8608,32.7825,32.853,80228.0
2017-05-17 14:10:00,41.94,41.97,41.87,41.95,62351.0,32.853,32.8765,32.7981,32.8608,62351.0
2017-05-17 14:15:00,41.95,41.96,41.75,41.79,419790.0,32.8608,32.8686,32.7041,32.7355,419790.0
2017-05-17 14:20:00,41.79,41.8,41.7,41.73,99648.0,32.7355,32.7433,32.665,32.6885,99648.0
2017-05-17 14:25:00,41.73,41.85,41.73,41.81,66170.0,32.6885,32.7825,32.6885,32.7511,66170.0
2017-05-17 14:30:00,41.81,41.82,41.75,41.8,54998.0,32.7511,32.759,32.7041,32.7433,54998.0
2017-05-17 14:35:00,41.79,41.81,41.63,41.64,67607.0,32.7355,32.7511,32.6101,32.618,67607.0
2017-05-17 14:40:00,41.64,41.75,41.63,41.7,64888.0,32.618,32.7041,32.6101,32.665,64888.0
2017-05-17 14:45:00,41.7,41.76,41.67,41.71,51501.0,32.665,32.712,32.6415,32.6728,51501.0
2017-05-17 14:50:00,41.72,41.8,41.71,41.8,46213.0,32.6806,32.7433,32.6728,32.7433,46213.0
2017-05-17 14:55:00,41.8,41.85,41.79,41.82,94403.0,32.7433,32.7825,32.7355,32.759,94403.0
2017-05-17 15:00:00,41.81,41.83,41.73,41.77,248431.0,32.7511,32.7668,32.6885,32.7198,248431.0
2017-05-17 15:05:00,41.77,41.86,41.77,41.86,86588.0,32.7198,32.7903,32.7198,32.7903,86588.0
2017-05-17 15:10:00,41.86,41.87,41.84,41.85,68109.0,32.7903,32.7981,32.7746,32.7825,68109.0
2017-05-17 15:15:00,41.85,41.9,41.84,41.9,70775.0,32.7825,32.8216,32.7746,32.8216,70775.0
2017-05-17 15:20:00,41.9,42.0,41.88,41.96,137242.0,32.8216,32.9,32.806,32.8686,137242.0
2017-05-17 15:25:00,41.96,41.98,41.95,41.97,82111.0,32.8686,32.8843,32.8608,32.8765,82111.0
2017-05-17 15:30:00,41.97,42.03,41.96,42.01,121363.0,32.8765,32.9235,32.8686,32.9078,121363.0
2017-05-17 15:35:00,42.0,42.01,41.93,41.98,165388.0,32.9,32.9078,32.8451,32.8843,165388.0
2017-05-17 15:40:00,41.98,42.07,41.84,41.87,222157.0,32.8843,32.9548,32.7746,32.7981,222157.0
2017-05-17 15:45:00,41.88,41.92,41.76,41.89,211260.0,32.806,32.8373,32.712,32.8138,211260.0
2017-05-17 15:50:00,41.89,41.9,41.73,41.78,300867.0,32.8138,32.8216,32.6885,32.7276,300867.0
2017-05-17 15:55:00,41.79,41.82,41.68,41.74,306274.0,32.7355,32.759,32.6493,32.6963,306274.0
2017-05-18 09:30:00,41.66,42.06,41.66,42.05,72619.0,32.6336,32.947,32.6336,32.9391,72619.0
2017-05-18 09:35:00,42.02,42.09,41.97,42.0,71038.0,32.9156,32.9705,32.8765,32.9,71038.0
2017-05-18 09:40:00,41.99,42.01,41.77,41.84,56105.0,32.8921,32.9078,32.7198,32.7746,56105.0
2017-05-18 09:45:00,41.83,41.83,41.55,41.55,37149.0,32.7668,32.7668,32.5475,32.5475,37149.0
2017-05-18 09:50:00,41.57,41.68,41.54,41.67,22535.0,32.5631,32.6493,32.5396,32.6415,22535.0
2017-05-18 09:55:00,41.65,41.69,41.61,41.65,24809.0,32.6258,32.6571,32.5945,32.6258,24809.0
2017-05-18 10:00:00,41.64,41.99,41.64,41.98,54247.0,32.618,32.8921,32.618,32.8843,54247.0
2017-05-18 10:05:00,41.99,42.15,41.95,42.09,72597.0,32.8921,33.0175,32.8608,32.9705,72597.0
2017-05-18 10:10:00,42.09,42.1,41.99,42.05,47966.0,32.9705,32.9783,32.8921,32.9391,47966.0
2017-05-18 10:15:00,42.05,42.08,41.92,41.93,50718.0,32.9391,32.9626,32.8373,32.8451,50718.0
2017-05-18 10:20:00,41.94,41.95,41.76,41.76,29602.0,32.853,32.8608,32.712,32.712,29602.0
2017-05-18 10:25:00,41.77,41.88,41.7,41.87,46384.0,32.7198,32.806,32.665,32.7981,46384.0
2017-05-18 10:30:00,41.88,41.89,41.68,41.68,70052.0,32.806,32.8138,32.6493,32.6493,70052.0
2017-05-18 10:35:00,41.69,41.74,41.62,41.63,92256.0,32.6571,32.6963,32.6023,32.6101,92256.0
2017-05-18 10:40:00,41.63,41.68,41.5,41.5,29895.0,32.6101,32.6493,32.5083,32.5083,29895.0
2017-05-18 10:45:00,41.52,41.53,41.43,41.44,83017.0,32.524,32.5318,32.4535,32.4613,83017.0
2017-05-18 10:50:00,41.44,41.51,41.37,41.5,33898.0,32.4613,32.5161,32.4065,32.5083,33898.0
2017-05-18 10:55:00,41.51,41.54,41.37,41.38,38603.0,32.5161,32.5396,32.4065,32.4143,38603.0
2017-05-18 11:00:00,41.37,41.51,41.37,41.45,39291.0,32.4065,32.5161,32.4065,32.4691,39291.0
2017-05-18 11:05:00,41.45,41.5,41.35,41.41,33326.0,32.4691,32.5083,32.3908,32.4378,33326.0
2017-05-18 11:10:00,41.41,41.44,41.37,41.44,24076.0,32.4378,32.4613,32.4065,32.4613,24076.0
2017-05-18 11:15:00,41.44,41.56,41.43,41.55,40065.0,32.4613,32.5553,32.4535,32.5475,40065.0
2017-05-18 11:20:00,41.56,41.59,41.52,41.52,26410.0,32.5553,32.5788,32.524,32.524,26410.0
2017-05-18 11:25:00,41.52,41.53,41.43,41.45,26162.0,32.524,32.5318,32.4535,32.4691,26162.0
2017-05-18 11:30:00,41.45,41.46,41.38,41.4,41048.0,32.4691,32.477,32.4143,32.43,41048.0
2017-05-18 11:35:00,41.41,41.41,41.31,41.33,37278.0,32.4378,32.4378,32.3595,32.3751,37278.0
2017-05-18 11:40:00,41.33,41.34,41.2,41.27,78154.0,32.3751,32.383,32.2733,32.3281,78154.0
2017-05-18 11:45:00,41.27,41.34,41.24,41.29,28619.0,32.3281,32.383,32.3046,32.3438,28619.0
2017-05-18 11:50:00,41.3,41.35,41.28,41.3,25167.0,32.3516,32.3908,32.336,32.3516,25167.0
2017-05-18 11:55:00,41.3,41.34,41.23,41.34,33720.0,32.3516,32.383,32.2968,32.383,33720.0
2017-05-18 12:00:00,41.33,41.44,41.29,41.43,34950.0,32.3751,32.4613,32.3438,32.4535,34950.0
2017-05-18 12:05:00,41.42,41.59,41.41,41.54,64678.0,32.4456,32.5788,32.4378,32.5396,64678.0
2017-05-18 12:10:00,41.53,41.6,41.52,41.58,44520.0,32.5318,32.5866,32.524,32.571,44520.0
2017-05-18 12:15:00,41.58,41.59,41.47,41.5,96354.0,32.571,32.5788,32.4848,32.5083,96354.0
2017-05-18 12:20:00,41.51,41.55,41.48,41.55,21988.0,32.5161,32.5475,32.4926,32.5475,21988.0
2017-05-18 12:25:00,41.55,41.55,41.46,41.51,20616.0,32.5475,32.5475,32.477,32.5161,20616.0
2017-05-18 12:30:00,41.51,41.52,41.48,41.48,25509.0,32.5161,32.524,32.4926,32.4926,25509.0
2017-05-18 12:35:00,41.48,41.53,41.44,41.52,58311.0,32.4926,32.5318,32.4613,32.524,58311.0
2017-05-18 12:40:00,41.51,41.52,41.43,41.46,37371.0,32.5161,32.524,32.4535,32.477,37371.0
2017-05-18 12:45:00,41.46,41.52,41.42,41.43,90553.0,32.477,32.524,32.4456,32.4535,90553.0
2017-05-18 12:50:00,41.44,41.46,41.34,41.44,35247.0,32.4613,32.477,32.383,32.4613,35247.0
2017-05-18 12:55:00,41.45,41.46,41.35,41.41,68869.0,32.4691,32.477,32.3908,32.4378,68869.0
2017-05-18 13:00:00,41.41,41.45,41.4,41.45,39885.0,32.4378,32.4691,32.43,32.4691,39885.0
2017-05-18 13:05:00,41.46,41.5,41.44,41.46,21590.0,32.477,32.5083,32.4613,32.477,21590.0
2017-05-18 13:10:00,41.48,41.52,41.45,41.5,59194.0,32.4926,32.524,32.4691,32.5083,59194.0
2017-05-18 13:15:00,41.52,41.55,41.49,41.49,61743.0,32.524,32.5475,32.5005,32.5005,61743.0
2017-05-18 13:20:00,41.49,41.51,41.45,41.48,20454.0,32.5005,32.5161,32.4691,32.4926,20454.0
2017-05-18 13:25:00,41.48,41.53,41.47,41.52,17022.0,32.4926,32.5318,32.4848,32.524,17022.0
2017-05-18 13:30:00,41.51,41.54,41.5,41.52,12050.0,32.5161,32.5396,32.5083,32.524,12050.0
2017-05-18 13:35:00,41.52,41.55,41.5,41.54,33221.0,32.524,32.5475,32.5083,32.5396,33221.0
2017-05-18 13:40:00,41.53,41.54,41.45,41.48,49696.0,32.5318,32.5396,32.4691,32.4926,49696.0
2017-05-18 13:45:00,41.48,41.53,41.48,41.52,34519.0,32.4926,32.5318,32.4926,32.524,34519.0
2017-05-18 13:50:00,41.5,41.52,41.44,41.47,42035.0,32.5083,32.524,32.4613,32.4848,42035.0
2017-05-18 13:55:00,41.47,41.52,41.46,41.51,52656.0,32.4848,32.524,32.477,32.5161,52656.0
2017-05-18 14:00:00,41.52,41.73,41.52,41.73,54813.0,32.524,32.6885,32.524,32.6885,54813.0
2017-05-18 14:05:00,41.74,41.77,41.62,41.7,57030.0,32.6963,32.7198,32.6023,32.665,57030.0
2017-05-18 14:10:00,41.69,41.7,41.57,41.58,43298.0,32.6571,32.665,32.5631,32.571,43298.0
2017-05-18 14:15:00,41.57,41.58,41.5,41.51,59384.0,32.5631,32.571,32.5083,32.5161,59384.0
2017-05-18 14:20:00,41.51,41.57,41.48,41.57,37240.0,32.5161,32.5631,32.4926,32.5631,37240.0
2017-05-18 14:25:00,41.57,41.57,41.52,41.56,40565.0,32.5631,32.5631,32.524,32.5553,40565.0
2017-05-18 14:30:00,41.55,41.61,41.49,41.5,35225.0,32.5475,32.5945,32.5005,32.5083,35225.0
2017-05-18 14:35:00,41.49,41.59,41.48,41.53,67741.0,32.5005,32.5788,32.4926,32.5318,67741.0
2017-05-18 14:40:00,41.53,41.55,41.48,41.51,134536.0,32.5318,32.5475,32.4926,32.5161,134536.0
2017-05-18 14:45:00,41.5,41.51,41.39,41.42,28536.0,32.5083,32.5161,32.4221,32.4456,28536.0
2017-05-18 14:50:00,41.43,41.46,41.34,41.46,135116.0,32.4535,32.477,32.383,32.477,135116.0
2017-05-18 14:55:00,41.46,41.51,41.43,41.49,40561.0,32.477,32.5161,32.4535,32.5005,40561.0
2017-05-18 15:00:00,41.5,41.51,41.48,41.51,45109.0,32.5083,32.5161,32.4926,32.5161,45109.0
2017-05-18 15:05:00,41.51,41.51,41.41,41.49,116038.0,32.5161,32.5161,32.4378,32.5005,116038.0
2017-05-18 15:10:00,41.49,41.5,41.45,41.47,47334.0,32.5005,32.5083,32.4691,32.4848,47334.0
2017-05-18 15:15:00,41.46,41.49,41.44,41.48,59486.0,32.477,32.5005,32.4613,32.4926,59486.0
2017-05-18 15:20:00,41.48,41.49,41.41,41.46,64993.0,32.4926,32.5005,32.4378,32.477,64993.0
2017-05-18 15:25:00,41.47,41.54,41.46,41.54,37238.0,32.4848,32.5396,32.477,32.5396,37238.0
2017-05-18 15:30:00,41.53,41.55,41.47,41.48,57555.0,32.5318,32.5475,32.4848,32.4926,57555.0
2017-05-18 15:35:00,41.48,41.53,41.46,41.5,84557.0,32.4926,32.5318,32.477,32.5083,84557.0
2017-05-18 15:40:00,41.5,41.54,41.48,41.48,87100.0,32.5083,32.5396,32.4926,32.4926,87100.0
2017-05-18 15:45:00,41.48,41.5,41.39,41.49,127299.0,32.4926,32.5083,32.4221,32.5005,127299.0
2017-05-18 15:50:00,41.48,41.52,41.46,41.48,140778.0,32.4926,32.524,32.477,32.4926,140778.0
2017-05-18 15:55:00,41.48,41.49,41.37,41.39,228154.0,32.4926,32.5005,32.4065,32.4221,228154.0
2017-05-19 09:30:00,41.17,41.19,40.6,40.79,178173.0,32.2498,32.2655,31.8033,31.9521,178173.0
2017-05-19 09:35:00,40.8,41.05,40.73,40.76,131209.0,31.96,32.1558,31.9051,31.9286,131209.0
2017-05-19 09:40:00,40.78,40.86,40.62,40.67,96436.0,31.9443,32.007,31.819,31.8581,96436.0
2017-05-19 09:45:00,40.67,40.7,40.4,40.43,101381.0,31.8581,31.8816,31.6466,31.6701,101381.0
2017-05-19 09:50:00,40.42,40.73,40.38,40.7,51724.0,31.6623,31.9051,31.631,31.8816,51724.0
2017-05-19 09:55:00,40.7,40.82,40.63,40.76,84270.0,31.8816,31.9756,31.8268,31.9286,84270.0
2017-05-19 10:00:00,40.77,40.91,40.75,40.84,74602.0,31.9365,32.0461,31.9208,31.9913,74602.0
2017-05-19 10:05:00,40.85,40.86,40.78,40.83,69057.0,31.9991,32.007,31.9443,31.9835,69057.0
2017-05-19 10:10:00,40.83,41.06,40.78,41.03,67337.0,31.9835,32.1636,31.9443,32.1401,67337.0
2017-05-19 10:15:00,41.04,41.05,40.85,40.92,64835.0,32.148,32.1558,31.9991,32.054,64835.0
2017-05-19 10:20:00,40.89,40.93,40.6,40.72,176673.0,32.0305,32.0618,31.8033,31.8973,176673.0
2017-05-19 10:25:00,40.7,40.8,40.62,40.71,53514.0,31.8816,31.96,31.819,31.8895,53514.0
2017-05-19 10:30:00,40.72,40.84,40.72,40.73,46988.0,31.8973,31.9913,31.8973,31.9051,46988.0
2017-05-19 10:35:00,40.74,40.88,40.72,40.83,42092.0,31.913,32.0226,31.8973,31.9835,42092.0
2017-05-19 10:40:00,40.84,40.89,40.75,40.8,66450.0,31.9913,32.0305,31.9208,31.96,66450.0
2017-05-19 10:45:00,40.8,40.93,40.79,40.91,27692.0,31.96,32.0618,31.9521,32.0461,27692.0
2017-05-19 10:50:00,40.92,40.92,40.8,40.87,72902.0,32.054,32.054,31.96,32.0148,72902.0
2017-05-19 10:55:00,40.88,40.91,40.73,40.75,62222.0,32.0226,32.0461,31.9051,31.9208,62222.0
2017-05-19 11:00:00,40.76,40.77,40.69,40.77,69531.0,31.9286,31.9365,31.8738,31.9365,69531.0
2017-05-19 11:05:00,40.77,40.85,40.69,40.76,141942.0,31.9365,31.9991,31.8738,31.9286,141942.0
2017-05-19 11:10:00,40.77,40.81,40.7,40.77,68225.0,31.9365,31.9678,31.8816,31.9365,68225.0
2017-05-19 11:15:00,40.77,40.77,40.54,40.56,55761.0,31.9365,31.9365,31.7563,31.772,55761.0
2017-05-19 11:20:00,40.56,40.58,40.52,40.57,34663.0,31.772,31.7876,31.7406,31.7798,34663.0
2017-05-19 11:25:00,40.58,40.58,40.44,40.54,68072.0,31.7876,31.7876,31.678,31.7563,68072.0
2017-05-19 11:30:00,40.55,40.63,40.48,40.56,35198.0,31.7641,31.8268,31.7093,31.772,35198.0
2017-05-19 11:35:00,40.58,40.58,40.45,40.52,52501.0,31.7876,31.7876,31.6858,31.7406,52501.0
2017-05-19 11:40:00,40.5,40.57,40.45,40.57,30941.0,31.725,31.7798,31.6858,31.7798,30941.0
2017-05-19 11:45:00,40.57,40.59,40.46,40.47,45224.0,31.7798,31.7955,31.6936,31.7015,45224.0
2017-05-19 11:50:00,40.48,40.52,40.47,40.5,23801.0,31.7093,31.7406,31.7015,31.725,23801.0
2017-05-19 11:55:00,40.5,40.54,40.48,40.51,35981.0,31.725,31.7563,31.7093,31.7328,35981.0
2017-05-19 12:00:00,40.52,40.53,40.48,40.5,40279.0,31.7406,31.7485,31.7093,31.725,40279.0
2017-05-19 12:05:00,40.51,40.64,40.5,40.62,21324.0,31.7328,31.8346,31.725,31.819,21324.0
2017-05-19 12:10:00,40.62,40.69,40.6,40.69,23896.0,31.819,31.8738,31.8033,31.8738,23896.0
2017-05-19 12:15:00,40.68,40.77,40.67,40.74,36175.0,31.866,31.9365,31.8581,31.913,36175.0
2017-05-19 12:20:00,40.77,40.82,40.71,40.8,24803.0,31.9365,31.9756,31.8895,31.96,24803.0
2017-05-19 12:25:00,40.83,40.83,40.73,40.78,29083.0,31.9835,31.9835,31.9051,31.9443,29083.0
2017-05-19 12:30:00,40.78,40.84,40.77,40.77,23639.0,31.9443,31.9913,31.9365,31.9365,23639.0
2017-05-19 12:35:00,40.78,40.79,40.7,40.71,22771.0,31.9443,31.9521,31.8816,31.8895,22771.0
2017-05-19 12:40:00,40.7,40.74,40.7,40.7,16419.0,31.8816,31.913,31.8816,31.8816,16419.0
2017-05-19 12:45:00,40.71,40.72,40.67,40.67,28900.0,31.8895,31.8973,31.8581,31.8581,28900.0
2017-05-19 12:50:00,40.68,40.71,40.67,40.68,22808.0,31.866,31.8895,31.8581,31.866,22808.0
2017-05-19 12:55:00,40.69,40.77,40.68,40.73,23469.0,31.8738,31.9365,31.866,31.9051,23469.0
2017-05-19 13:00:00,40.74,40.74,40.65,40.66,19700.0,31.913,31.913,31.8425,31.8503,19700.0
2017-05-19 13:05:00,40.66,40.67,40.63,40.65,22827.0,31.8503,31.8581,31.8268,31.8425,22827.0
2017-05-19 13:10:00,40.69,40.76,40.69,40.74,17688.0,31.8738,31.9286,31.8738,31.913,17688.0
2017-05-19 13:15:00,40.75,40.79,40.7,40.73,21670.0,31.9208,31.9521,31.8816,31.9051,21670.0
2017-05-19 13:20:00,40.74,40.8,40.66,40.8,44312.0,31.913,31.96,31.8503,31.96,44312.0
2017-05-19 13:25:00,40.8,40.8,40.79,40.8,18052.0,31.96,31.96,31.9521,31.96,18052.0
2017-05-19 13:30:00,40.8,40.81,40.72,40.74,22618.0,31.96,31.9678,31.8973,31.913,22618.0
2017-05-19 13:35:00,40.74,40.82,40.73,40.8,20365.0,31.913,31.9756,31.9051,31.96,20365.0
2017-05-19 13:40:00,40.81,40.84,40.79,40.8,20829.0,31.9678,31.9913,31.9521,31.96,20829.0
2017-05-19 13:45:00,40.81,40.84,40.76,40.79,26014.0,31.9678,31.9913,31.9286,31.9521,26014.0
2017-05-19 13:50:00,40.78,40.85,40.77,40.81,14686.0,31.9443,31.9991,31.9365,31.9678,14686.0
2017-05-19 13:55:00,40.82,40.89,40.81,40.83,21040.0,31.9756,32.0305,31.9678,31.9835,21040.0
2017-05-19 14:00:00,40.85,40.88,40.79,40.8,29109.0,31.9991,32.0226,31.9521,31.96,29109.0
2017-05-19 14:05:00,40.8,40.89,40.76,40.88,18351.0,31.96,32.0305,31.9286,32.0226,18351.0
2017-05-19 14:10:00,40.88,40.91,40.85,40.89,34499.0,32.0226,32.0461,31.9991,32.0305,34499.0
2017-05-19 14:15:00,40.89,40.92,40.82,40.89,42916.0,32.0305,32.054,31.9756,32.0305,42916.0
2017-05-19 14:20:00,40.89,40.93,40.85,40.9,23142.0,32.0305,32.0618,31.9991,32.0383,23142.0
2017-05-19 14:25:00,40.91,40.94,40.89,40.92,17207.0,32.0461,32.0696,32.0305,32.054,17207.0
2017-05-19 14:30:00,40.92,40.96,40.92,40.95,22051.0,32.054,32.0853,32.054,32.0775,22051.0
2017-05-19 14:35:00,40.94,40.97,40.93,40.95,33992.0,32.0696,32.0931,32.0618,32.0775,33992.0
2017-05-19 14:40:00,40.96,40.97,40.94,40.96,24733.0,32.0853,32.0931,32.0696,32.0853,24733.0
2017-05-19 14:45:00,40.96,40.97,40.88,40.9,39395.0,32.0853,32.0931,32.0226,32.0383,39395.0
2017-05-19 14:50:00,40.91,40.94,40.88,40.93,20076.0,32.0461,32.0696,32.0226,32.0618,20076.0
2017-05-19 14:55:00,40.94,41.0,40.93,40.98,26855.0,32.0696,32.1166,32.0618,32.101,26855.0
2017-05-19 15:00:00,41.0,41.01,40.98,41.0,28228.0,32.1166,32.1245,32.101,32.1166,28228.0
2017-05-19 15:05:00,41.01,41.01,40.94,40.96,52952.0,32.1245,32.1245,32.0696,32.0853,52952.0
2017-05-19 15:10:00,40.96,40.98,40.91,40.97,34162.0,32.0853,32.101,32.0461,32.0931,34162.0
2017-05-19 15:15:00,40.98,41.03,40.98,41.0,26386.0,32.101,32.1401,32.101,32.1166,26386.0
2017-05-19 15:20:00,40.99,41.01,40.99,41.01,41676.0,32.1088,32.1245,32.1088,32.1245,41676.0
2017-05-19 15:25:00,41.01,41.02,40.99,41.0,36707.0,32.1245,32.1323,32.1088,32.1166,36707.0
2017-05-19 15:30:00,40.99,41.02,40.99,41.0,78249.0,32.1088,32.1323,32.1088,32.1166,78249.0
2017-05-19 15:35:00,40.99,41.02,40.99,41.01,53040.0,32.1088,32.1323,32.1088,32.1245,53040.0
2017-05-19 15:40:00,41.01,41.02,40.99,40.99,61473.0,32.1245,32.1323,32.1088,32.1088,61473.0
2017-05-19 15:45:00,40.99,41.0,40.89,41.0,101590.0,32.1088,32.1166,32.0305,32.1166,101590.0
2017-05-19 15:50:00,40.99,40.99,40.91,40.97,63815.0,32.1088,32.1088,32.0461,32.0931,63815.0
2017-05-19 15:55:00,40.97,40.97,40.8,40.8,311956.0,32.0931,32.0931,31.96,31.96,311956.0
2017-05-22 09:30:00,40.74,40.96,40.69,40.96,42039.0,31.913,32.0853,31.8738,32.0853,42039.0
2017-05-22 09:35:00,40.93,41.07,40.93,41.04,16752.0,32.0618,32.1715,32.0618,32.148,16752.0
2017-05-22 09:40:00,41.04,41.09,40.99,41.04,65875.0,32.148,32.1871,32.1088,32.148,65875.0
2017-05-22 09:45:00,41.05,41.12,40.98,41.06,29291.0,32.1558,32.2106,32.101,32.1636,29291.0
2017-05-22 09:50:00,41.05,41.05,40.98,41.02,15935.0,32.1558,32.1558,32.101,32.1323,15935.0
2017-05-22 09:55:00,41.01,41.11,41.0,41.08,47976.0,32.1245,32.2028,32.1166,32.1793,47976.0
2017-05-22 10:00:00,41.1,41.1,40.98,41.01,28911.0,32.195,32.195,32.101,32.1245,28911.0
2017-05-22 10:05:00,41.0,41.03,40.99,41.03,44527.0,32.1166,32.1401,32.1088,32.1401,44527.0
2017-05-22 10:10:00,41.01,41.04,40.99,41.02,39506.0,32.1245,32.148,32.1088,32.1323,39506.0
2017-05-22 10:15:00,41.02,41.03,40.99,41.0,45969.0,32.1323,32.1401,32.1088,32.1166,45969.0
2017-05-22 10:20:00,41.01,41.05,40.99,41.0,69017.0,32.1245,32.1558,32.1088,32.1166,69017.0
2017-05-22 10:25:00,41.01,41.06,40.99,41.0,38862.0,32.1245,32.1636,32.1088,32.1166,38862.0
2017-05-22 10:30:00,41.0,41.03,40.97,41.0,66613.0,32.1166,32.1401,32.0931,32.1166,66613.0
2017-05-22 10:35:00,41.0,41.04,40.99,41.0,25397.0,32.1166,32.148,32.1088,32.1166,25397.0
2017-05-22 10:40:00,41.0,41.03,40.99,41.02,35864.0,32.1166,32.1401,32.1088,32.1323,35864.0
2017-05-22 10:45:00,41.0,41.02,40.99,41.0,30408.0,32.1166,32.1323,32.1088,32.1166,30408.0
2017-05-22 10:50:00,40.99,41.03,40.99,40.99,20765.0,32.1088,32.1401,32.1088,32.1088,20765.0
2017-05-22 10:55:00,41.0,41.02,40.99,41.01,51899.0,32.1166,32.1323,32.1088,32.1245,51899.0
2017-05-22 11:00:00,41.0,41.04,40.99,41.01,35411.0,32.1166,32.148,32.1088,32.1245,35411.0
2017-05-22 11:05:00,41.0,41.04,40.99,41.01,27436.0,32.1166,32.148,32.1088,32.1245,27436.0
2017-05-22 11:10:00,41.02,41.05,41.0,41.01,19770.0,32.1323,32.1558,32.1166,32.1245,19770.0
2017-05-22 11:15:00,41.0,41.02,40.99,41.01,24975.0,32.1166,32.1323,32.1088,32.1245,24975.0
2017-05-22 11:20:00,41.01,41.02,40.99,41.0,28418.0,32.1245,32.1323,32.1088,32.1166,28418.0
2017-05-22 11:25:00,41.0,41.02,40.99,41.02,28798.0,32.1166,32.1323,32.1088,32.1323,28798.0
2017-05-22 11:30:00,41.02,41.02,40.99,41.01,32639.0,32.1323,32.1323,32.1088,32.1245,32639.0
2017-05-22 11:35:00,41.01,41.01,40.99,41.0,27206.0,32.1245,32.1245,32.1088,32.1166,27206.0
2017-05-22 11:40:00,41.0,41.01,40.99,41.0,69330.0,32.1166,32.1245,32.1088,32.1166,69330.0
2017-05-22 11:45:00,41.0,41.01,40.99,41.0,24419.0,32.1166,32.1245,32.1088,32.1166,24419.0
2017-05-22 11:50:00,40.99,41.0,40.76,40.83,133272.0,32.1088,32.1166,31.9286,31.9835,133272.0
2017-05-22 11:55:00,40.84,40.84,40.77,40.84,14568.0,31.9913,31.9913,31.9365,31.9913,14568.0
2017-05-22 12:00:00,40.85,40.87,40.84,40.86,18226.0,31.9991,32.0148,31.9913,32.007,18226.0
2017-05-22 12:05:00,40.86,40.9,40.85,40.9,20002.0,32.007,32.0383,31.9991,32.0383,20002.0
2017-05-22 12:10:00,40.9,40.95,40.9,40.92,22191.0,32.0383,32.0775,32.0383,32.054,22191.0
2017-05-22 12:15:00,40.92,40.95,40.85,40.85,15960.0,32.054,32.0775,31.9991,31.9991,15960.0
2017-05-22 12:20:00,40.86,40.87,40.79,40.81,59645.0,32.007,32.0148,31.9521,31.9678,59645.0
2017-05-22 12:25:00,40.8,40.88,40.8,40.87,21766.0,31.96,32.0226,31.96,32.0148,21766.0
2017-05-22 12:30:00,40.86,40.88,40.83,40.86,22233.0,32.007,32.0226,31.9835,32.007,22233.0
2017-05-22 12:35:00,40.84,40.85,40.79,40.83,17029.0,31.9913,31.9991,31.9521,31.9835,17029.0
2017-05-22 12:40:00,40.84,40.88,40.81,40.88,19031.0,31.9913,32.0226,31.9678,32.0226,19031.0
2017-05-22 12:45:00,40.88,40.91,40.87,40.9,13985.0,32.0226,32.0461,32.0148,32.0383,13985.0
2017-05-22 12:50:00,40.9,40.92,40.89,40.91,16250.0,32.0383,32.054,32.0305,32.0461,16250.0
2017-05-22 12:55:00,40.92,40.97,40.91,40.94,18298.0,32.054,32.0931,32.0461,32.0696,18298.0
2017-05-22 13:00:00,40.93,40.96,40.93,40.96,10941.0,32.0618,32.0853,32.0618,32.0853,10941.0
2017-05-22 13:05:00,40.95,40.97,40.95,40.97,16678.0,32.0775,32.0931,32.0775,32.0931,16678.0
2017-05-22 13:10:00,40.97,40.99,40.96,40.96,12162.0,32.0931,32.1088,32.0853,32.0853,12162.0
2017-05-22 13:15:00,40.96,40.96,40.94,40.94,16227.0,32.0853,32.0853,32.0696,32.0696,16227.0
2017-05-22 13:20:00,40.94,40.97,40.94,40.97,14248.0,32.0696,32.0931,32.0696,32.0931,14248.0
2017-05-22 13:25:00,40.97,41.0,40.97,40.99,31548.0,32.0931,32.1166,32.0931,32.1088,31548.0
2017-05-22 13:30:00,40.99,41.01,40.93,40.95,48202.0,32.1088,32.1245,32.0618,32.0775,48202.0
2017-05-22 13:35:00,40.96,40.98,40.95,40.98,13480.0,32.0853,32.101,32.0775,32.101,13480.0
2017-05-22 13:40:00,40.97,40.98,40.95,40.96,13740.0,32.0931,32.101,32.0775,32.0853,13740.0
2017-05-22 13:45:00,40.98,41.0,40.96,40.96,25843.0,32.101,32.1166,32.0853,32.0853,25843.0
2017-05-22 13:50:00,40.96,40.97,40.95,40.97,10208.0,32.0853,32.0931,32.0775,32.0931,10208.0
2017-05-22 13:55:00,40.97,41.0,40.96,40.97,13421.0,32.0931,32.1166,32.0853,32.0931,13421.0
2017-05-22 14:00:00,40.97,40.98,40.97,40.98,30297.0,32.0931,32.101,32.0931,32.101,30297.0
2017-05-22 14:05:00,40.98,40.99,40.97,40.98,32144.0,32.101,32.1088,32.0931,32.101,32144.0
2017-05-22 14:10:00,40.98,40.98,40.9,40.92,59753.0,32.101,32.101,32.0383,32.054,59753.0
2017-05-22 14:15:00,40.92,40.98,40.92,40.92,24958.0,32.054,32.101,32.054,32.054,24958.0
2017-05-22 14:20:00,40.92,40.95,40.92,40.93,21570.0,32.054,32.0775,32.054,32.0618,21570.0
2017-05-22 14:25:00,40.94,40.96,40.94,40.96,14514.0,32.0696,32.0853,32.0696,32.0853,14514.0
2017-05-22 14:30:00,40.96,40.98,40.96,40.97,28984.0,32.0853,32.101,32.0853,32.0931,28984.0
2017-05-22 14:35:00,40.96,40.99,40.96,40.97,19675.0,32.0853,32.1088,32.0853,32.0931,19675.0
2017-05-22 14:40:00,40.98,40.98,40.95,40.96,23303.0,32.101,32.101,32.0775,32.0853,23303.0
2017-05-22 14:45:00,40.95,40.97,40.94,40.95,23875.0,32.0775,32.0931,32.0696,32.0775,23875.0
2017-05-22 14:50:00,40.95,40.96,40.94,40.95,15876.0,32.0775,32.0853,32.0696,32.0775,15876.0
2017-05-22 14:55:00,40.95,41.0,40.95,41.0,25498.0,32.0775,32.1166,32.0775,32.1166,25498.0
2017-05-22 15:00:00,41.0,41.0,40.98,40.99,27219.0,32.1166,32.1166,32.101,32.1088,27219.0
2017-05-22 15:05:00,40.98,41.01,40.98,40.99,36895.0,32.101,32.1245,32.101,32.1088,36895.0
2017-05-22 15:10:00,41.0,41.04,40.99,41.02,54235.0,32.1166,32.148,32.1088,32.1323,54235.0
2017-05-22 15:15:00,41.03,41.04,41.01,41.02,20231.0,32.1401,32.148,32.1245,32.1323,20231.0
2017-05-22 15:20:00,41.03,41.05,41.02,41.05,31187.0,32.1401,32.1558,32.1323,32.1558,31187.0
2017-05-22 15:25:00,41.05,41.07,41.04,41.06,12562.0,32.1558,32.1715,32.148,32.1636,12562.0
2017-05-22 15:30:00,41.06,41.06,41.05,41.05,35186.0,32.1636,32.1636,32.1558,32.1558,35186.0
2017-05-22 15:35:00,41.05,41.06,41.02,41.02,34966.0,32.1558,32.1636,32.1323,32.1323,34966.0
2017-05-22 15:40:00,41.02,41.06,41.02,41.05,41420.0,32.1323,32.1636,32.1323,32.1558,41420.0
2017-05-22 15:45:00,41.05,41.07,41.02,41.03,40304.0,32.1558,32.1715,32.1323,32.1401,40304.0
2017-05-22 15:50:00,41.02,41.07,41.02,41.07,52763.0,32.1323,32.1715,32.1323,32.1715,52763.0
2017-05-22 15:55:00,41.07,41.07,40.98,40.98,156390.0,32.1715,32.1715,32.101,32.101,156390.0
2017-05-23 09:30:00,41.02,41.14,41.0,41.09,29112.0,32.1323,32.2263,32.1166,32.1871,29112.0
2017-05-23 09:35:00,41.09,41.21,41.01,41.21,40685.0,32.1871,32.2811,32.1245,32.2811,40685.0
2017-05-23 09:40:00,41.21,41.27,41.18,41.22,46314.0,32.2811,32.3281,32.2576,32.289,46314.0
2017-05-23 09:45:00,41.22,41.23,41.04,41.16,28996.0,32.289,32.2968,32.148,32.242,28996.0
2017-05-23 09:50:00,41.16,41.27,41.14,41.26,29115.0,32.242,32.3281,32.2263,32.3203,29115.0
2017-05-23 09:55:00,41.23,41.27,41.2,41.26,17000.0,32.2968,32.3281,32.2733,32.3203,17000.0
2017-05-23 10:00:00,41.24,41.25,41.05,41.06,27867.0,32.3046,32.3125,32.1558,32.1636,27867.0
2017-05-23 10:05:00,41.08,41.14,41.05,41.13,22283.0,32.1793,32.2263,32.1558,32.2185,22283.0
2017-05-23 10:10:00,41.12,41.13,41.02,41.09,61187.0,32.2106,32.2185,32.1323,32.1871,61187.0
2017-05-23 10:15:00,41.11,41.12,41.04,41.07,14293.0,32.2028,32.2106,32.148,32.1715,14293.0
2017-05-23 10:20:00,41.07,41.1,41.05,41.1,18919.0,32.1715,32.195,32.1558,32.195,18919.0
2017-05-23 10:25:00,41.11,41.31,41.09,41.27,47774.0,32.2028,32.3595,32.1871,32.3281,47774.0
2017-05-23 10:30:00,41.27,41.4,41.26,41.33,51009.0,32.3281,32.43,32.3203,32.3751,51009.0
2017-05-23 10:35:00,41.33,41.42,41.3,41.32,59919.0,32.3751,32.4456,32.3516,32.3673,59919.0
2017-05-23 10:40:00,41.33,41.36,41.24,41.25,66607.0,32.3751,32.3986,32.3046,32.3125,66607.0
2017-05-23 10:45:00,41.26,41.27,41.23,41.24,19243.0,32.3203,32.3281,32.2968,32.3046,19243.0
2017-05-23 10:50:00,41.24,41.27,41.22,41.26,49856.0,32.3046,32.3281,32.289,32.3203,49856.0
2017-05-23 10:55:00,41.26,41.29,41.25,41.25,9421.0,32.3203,32.3438,32.3125,32.3125,9421.0
2017-05-23 11:00:00,41.26,41.28,41.24,41.27,15346.0,32.3203,32.336,32.3046,32.3281,15346.0
2017-05-23 11:05:00,41.26,41.3,41.25,41.3,14622.0,32.3203,32.3516,32.3125,32.3516,14622.0
2017-05-23 11:10:00,41.3,41.3,41.24,41.26,11105.0,32.3516,32.3516,32.3046,32.3203,11105.0
2017-05-23 11:15:00,41.26,41.32,41.25,41.31,21821.0,32.3203,32.3673,32.3125,32.3595,21821.0
2017-05-23 11:20:00,41.31,41.35,41.3,41.34,10826.0,32.3595,32.3908,32.3516,32.383,10826.0
2017-05-23 11:25:00,41.35,41.42,41.35,41.42,16410.0,32.3908,32.4456,32.3908,32.4456,16410.0
2017-05-23 11:30:00,41.42,41.5,41.41,41.48,40466.0,32.4456,32.5083,32.4378,32.4926,40466.0
2017-05-23 11:35:00,41.5,41.52,41.46,41.48,34211.0,32.5083,32.524,32.477,32.4926,34211.0
2017-05-23 11:40:00,41.49,41.51,41.44,41.47,6372.0,32.5005,32.5161,32.4613,32.4848,6372.0
2017-05-23 11:45:00,41.44,41.52,41.44,41.49,18529.0,32.4613,32.524,32.4613,32.5005,18529.0
2017-05-23 11:50:00,41.49,41.54,41.49,41.52,24426.0,32.5005,32.5396,32.5005,32.524,24426.0
2017-05-23 11:55:00,41.52,41.58,41.5,41.57,27368.0,32.524,32.571,32.5083,32.5631,27368.0
2017-05-23 12:00:00,41.57,41.6,41.54,41.55,16228.0,32.5631,32.5866,32.5396,32.5475,16228.0
2017-05-23 12:05:00,41.55,41.58,41.47,41.48,90936.0,32.5475,32.571,32.4848,32.4926,90936.0
2017-05-23 12:10:00,41.48,41.52,41.44,41.48,31648.0,32.4926,32.524,32.4613,32.4926,31648.0
2017-05-23 12:15:00,41.48,41.48,41.4,41.4,21287.0,32.4926,32.4926,32.43,32.43,21287.0
2017-05-23 12:20:00,41.41,41.48,41.4,41.45,19736.0,32.4378,32.4926,32.43,32.4691,19736.0
2017-05-23 12:25:00,41.45,41.51,41.42,41.51,29224.0,32.4691,32.5161,32.4456,32.5161,29224.0
2017-05-23 12:30:00,41.51,41.52,41.41,41.41,13203.0,32.5161,32.524,32.4378,32.4378,13203.0
2017-05-23 12:35:00,41.41,41.46,41.41,41.43,15976.0,32.4378,32.477,32.4378,32.4535,15976.0
2017-05-23 12:40:00,41.43,41.51,41.42,41.46,15844.0,32.4535,32.5161,32.4456,32.477,15844.0
2017-05-23 12:45:00,41.46,41.47,41.44,41.45,6875.0,32.477,32.4848,32.4613,32.4691,6875.0
2017-05-23 12:50:00,41.46,41.47,41.43,41.44,6246.0,32.477,32.4848,32.4535,32.4613,6246.0
2017-05-23 12:55:00,41.43,41.44,41.42,41.42,7942.0,32.4535,32.4613,32.4456,32.4456,7942.0
2017-05-23 13:00:00,41.42,41.44,41.38,41.44,12494.0,32.4456,32.4613,32.4143,32.4613,12494.0
2017-05-23 13:05:00,41.42,41.42,41.4,41.42,3373.0,32.4456,32.4456,32.43,32.4456,3373.0
2017-05-23 13:10:00,41.41,41.42,41.38,41.39,6932.0,32.4378,32.4456,32.4143,32.4221,6932.0
2017-05-23 13:15:00,41.38,41.39,41.34,41.35,26262.0,32.4143,32.4221,32.383,32.3908,26262.0
2017-05-23 13:20:00,41.36,41.38,41.34,41.35,18737.0,32.3986,32.4143,32.383,32.3908,18737.0
2017-05-23 13:25:00,41.35,41.37,41.34,41.35,32880.0,32.3908,32.4065,32.383,32.3908,32880.0
2017-05-23 13:30:00,41.36,41.4,41.34,41.39,35937.0,32.3986,32.43,32.383,32.4221,35937.0
2017-05-23 13:35:00,41.4,41.43,41.36,41.36,16335.0,32.43,32.4535,32.3986,32.3986,16335.0
2017-05-23 13:40:00,41.35,41.39,41.34,41.34,49846.0,32.3908,32.4221,32.383,32.383,49846.0
2017-05-23 13:45:00,41.34,41.34,41.28,41.29,16133.0,32.383,32.383,32.336,32.3438,16133.0
2017-05-23 13:50:00,41.28,41.3,41.26,41.3,17429.0,32.336,32.3516,32.3203,32.3516,17429.0
2017-05-23 13:55:00,41.29,41.33,41.28,41.32,17405.0,32.3438,32.3751,32.336,32.3673,17405.0
2017-05-23 14:00:00,41.33,41.34,41.29,41.3,10166.0,32.3751,32.383,32.3438,32.3516,10166.0
2017-05-23 14:05:00,41.3,41.33,41.28,41.31,26754.0,32.3516,32.3751,32.336,32.3595,26754.0
2017-05-23 14:10:00,41.31,41.33,41.31,41.31,25903.0,32.3595,32.3751,32.3595,32.3595,25903.0
2017-05-23 14:15:00,41.32,41.37,41.31,41.31,71734.0,32.3673,32.4065,32.3595,32.3595,71734.0
2017-05-23 14:20:00,41.32,41.44,41.31,41.43,39060.0,32.3673,32.4613,32.3595,32.4535,39060.0
2017-05-23 14:25:00,41.43,41.47,41.43,41.46,86671.0,32.4535,32.4848,32.4535,32.477,86671.0
2017-05-23 14:30:00,41.45,41.46,41.37,41.41,68542.0,32.4691,32.477,32.4065,32.4378,68542.0
2017-05-23 14:35:00,41.41,41.45,41.39,41.43,37647.0,32.4378,32.4691,32.4221,32.4535,37647.0
2017-05-23 14:40:00,41.44,41.48,41.43,41.47,32295.0,32.4613,32.4926,32.4535,32.4848,32295.0
2017-05-23 14:45:00,41.49,41.5,41.43,41.44,38679.0,32.5005,32.5083,32.4535,32.4613,38679.0
2017-05-23 14:50:00,41.44,41.5,41.43,41.49,29700.0,32.4613,32.5083,32.4535,32.5005,29700.0
2017-05-23 14:55:00,41.5,41.51,41.46,41.46,35522.0,32.5083,32.5161,32.477,32.477,35522.0
2017-05-23 15:00:00,41.46,41.48,41.44,41.46,32791.0,32.477,32.4926,32.4613,32.477,32791.0
2017-05-23 15:05:00,41.46,41.52,41.45,41.5,34891.0,32.477,32.524,32.4691,32.5083,34891.0
2017-05-23 15:10:00,41.5,41.51,41.49,41.51,29283.0,32.5083,32.5161,32.5005,32.5161,29283.0
2017-05-23 15:15:00,41.5,41.51,41.45,41.45,42317.0,32.5083,32.5161,32.4691,32.4691,42317.0
2017-05-23 15:20:00,41.45,41.47,41.45,41.46,32311.0,32.4691,32.4848,32.4691,32.477,32311.0
2017-05-23 15:25:00,41.47,41.52,41.47,41.5,94805.0,32.4848,32.524,32.4848,32.5083,94805.0
2017-05-23 15:30:00,41.5,41.51,41.45,41.51,92324.0,32.5083,32.5161,32.4691,32.5161,92324.0
2017-05-23 15:35:00,41.51,41.53,41.5,41.51,49558.0,32.5161,32.5318,32.5083,32.5161,49558.0
2017-05-23 15:40:00,41.51,41.52,41.5,41.5,97159.0,32.5161,32.524,32.5083,32.5083,97159.0
2017-05-23 15:45:00,41.5,41.51,41.4,41.4,65000.0,32.5083,32.5161,32.43,32.43,65000.0
2017-05-23 15:50:00,41.4,41.43,41.36,41.41,108790.0,32.43,32.4535,32.3986,32.4378,108790.0
2017-05-23 15:55:00,41.41,41.45,41.4,41.45,140192.0,32.4378,32.4691,32.43,32.4691,140192.0
2017-05-24 09:30:00,41.44,41.47,41.27,41.46,23000.0,32.4613,32.4848,32.3281,32.477,23000.0
2017-05-24 09:35:00,41.43,41.59,41.4,41.48,35624.0,32.4535,32.5788,32.43,32.4926,35624.0
2017-05-24 09:40:00,41.46,41.53,41.4,41.41,35236.0,32.477,32.5318,32.43,32.4378,35236.0
2017-05-24 09:45:00,41.42,41.43,41.27,41.43,24742.0,32.4456,32.4535,32.3281,32.4535,24742.0
2017-05-24 09:50:00,41.44,41.48,41.37,41.45,22683.0,32.4613,32.4926,32.4065,32.4691,22683.0
2017-05-24 09:55:00,41.44,41.47,41.41,41.42,21807.0,32.4613,32.4848,32.4378,32.4456,21807.0
2017-05-24 10:00:00,41.44,41.5,41.41,41.41,27354.0,32.4613,32.5083,32.4378,32.4378,27354.0
2017-05-24 10:05:00,41.43,41.43,41.34,41.37,13758.0,32.4535,32.4535,32.383,32.4065,13758.0
2017-05-24 10:10:00,41.35,41.35,41.27,41.3,22952.0,32.3908,32.3908,32.3281,32.3516,22952.0
2017-05-24 10:15:00,41.3,41.32,41.28,41.3,15719.0,32.3516,32.3673,32.336,32.3516,15719.0
2017-05-24 10:20:00,41.3,41.31,41.27,41.3,15111.0,32.3516,32.3595,32.3281,32.3516,15111.0
2017-05-24 10:25:00,41.29,41.53,41.28,41.53,29420.0,32.3438,32.5318,32.336,32.5318,29420.0
2017-05-24 10:30:00,41.54,41.55,41.5,41.52,10947.0,32.5396,32.5475,32.5083,32.524,10947.0
2017-05-24 10:35:00,41.53,41.67,41.53,41.63,24469.0,32.5318,32.6415,32.5318,32.6101,24469.0
2017-05-24 10:40:00,41.63,41.64,41.5,41.52,12383.0,32.6101,32.618,32.5083,32.524,12383.0
2017-05-24 10:45:00,41.52,41.56,41.49,41.53,27306.0,32.524,32.5553,32.5005,32.5318,27306.0
2017-05-24 10:50:00,41.54,41.6,41.5,41.6,18203.0,32.5396,32.5866,32.5083,32.5866,18203.0
2017-05-24 10:55:00,41.59,41.64,41.54,41.63,9700.0,32.5788,32.618,32.5396,32.6101,9700.0
2017-05-24 11:00:00,41.63,41.69,41.63,41.63,12145.0,32.6101,32.6571,32.6101,32.6101,12145.0
2017-05-24 11:05:00,41.63,41.68,41.62,41.66,16113.0,32.6101,32.6493,32.6023,32.6336,16113.0
2017-05-24 11:10:00,41.66,41.77,41.65,41.72,41018.0,32.6336,32.7198,32.6258,32.6806,41018.0
2017-05-24 11:15:00,41.72,41.84,41.71,41.82,26226.0,32.6806,32.7746,32.6728,32.759,26226.0
2017-05-24 11:20:00,41.82,41.82,41.68,41.73,21642.0,32.759,32.759,32.6493,32.6885,21642.0
2017-05-24 11:25:00,41.73,41.75,41.67,41.69,8824.0,32.6885,32.7041,32.6415,32.6571,8824.0
2017-05-24 11:30:00,41.71,41.72,41.66,41.69,11492.0,32.6728,32.6806,32.6336,32.6571,11492.0
2017-05-24 11:35:00,41.68,41.68,41.62,41.63,8981.0,32.6493,32.6493,32.6023,32.6101,8981.0
2017-05-24 11:40:00,41.62,41.71,41.6,41.7,14650.0,32.6023,32.6728,32.5866,32.665,14650.0
2017-05-24 11:45:00,41.71,41.71,41.66,41.66,31168.0,32.6728,32.6728,32.6336,32.6336,31168.0
2017-05-24 11:50:00,41.66,41.67,41.57,41.61,16430.0,32.6336,32.6415,32.5631,32.5945,16430.0
2017-05-24 11:55:00,41.62,41.62,41.57,41.58,7895.0,32.6023,32.6023,32.5631,32.571,7895.0
2017-05-24 12:00:00,41.57,41.61,41.55,41.59,8458.0,32.5631,32.5945,32.5475,32.5788,8458.0
2017-05-24 12:05:00,41.59,41.62,41.56,41.58,10502.0,32.5788,32.6023,32.5553,32.571,10502.0
2017-05-24 12:10:00,41.58,41.59,41.55,41.56,9052.0,32.571,32.5788,32.5475,32.5553,9052.0
2017-05-24 12:15:00,41.56,41.59,41.55,41.56,8937.0,32.5553,32.5788,32.5475,32.5553,8937.0
2017-05-24 12:20:00,41.57,41.59,41.55,41.57,9558.0,32.5631,32.5788,32.5475,32.5631,9558.0
2017-05-24 12:25:00,41.57,41.64,41.57,41.61,7155.0,32.5631,32.618,32.5631,32.5945,7155.0
2017-05-24 12:30:00,41.62,41.62,41.58,41.59,6592.0,32.6023,32.6023,32.571,32.5788,6592.0
2017-05-24 12:35:00,41.59,41.63,41.57,41.59,7294.0,32.5788,32.6101,32.5631,32.5788,7294.0
2017-05-24 12:40:00,41.59,41.62,41.57,41.59,5620.0,32.5788,32.6023,32.5631,32.5788,5620.0
2017-05-24 12:45:00,41.58,41.62,41.56,41.58,13271.0,32.571,32.6023,32.5553,32.571,13271.0
2017-05-24 12:50:00,41.57,41.61,41.57,41.58,7603.0,32.5631,32.5945,32.5631,32.571,7603.0
2017-05-24 12:55:00,41.58,41.6,41.56,41.59,11856.0,32.571,32.5866,32.5553,32.5788,11856.0
2017-05-24 13:00:00,41.59,41.76,41.58,41.73,26175.0,32.5788,32.712,32.571,32.6885,26175.0
2017-05-24 13:05:00,41.73,41.76,41.71,41.75,20765.0,32.6885,32.712,32.6728,32.7041,20765.0
2017-05-24 13:10:00,41.75,41.76,41.63,41.63,10946.0,32.7041,32.712,32.6101,32.6101,10946.0
2017-05-24 13:15:00,41.64,41.71,41.63,41.71,35007.0,32.618,32.6728,32.6101,32.6728,35007.0
2017-05-24 13:20:00,41.69,41.73,41.68,41.73,20051.0,32.6571,32.6885,32.6493,32.6885,20051.0
2017-05-24 13:25:00,41.7,41.77,41.7,41.76,11808.0,32.665,32.7198,32.665,32.712,11808.0
2017-05-24 13:30:00,41.77,41.78,41.72,41.72,15732.0,32.7198,32.7276,32.6806,32.6806,15732.0
2017-05-24 13:35:00,41.72,41.79,41.7,41.77,13414.0,32.6806,32.7355,32.665,32.7198,13414.0
2017-05-24 13:40:00,41.77,41.78,41.74,41.76,6000.0,32.7198,32.7276,32.6963,32.712,6000.0
2017-05-24 13:45:00,41.74,41.79,41.74,41.75,8609.0,32.6963,32.7355,32.6963,32.7041,8609.0
2017-05-24 13:50:00,41.76,41.79,41.73,41.78,13608.0,32.712,32.7355,32.6885,32.7276,13608.0
2017-05-24 13:55:00,41.77,41.82,41.77,41.81,41695.0,32.7198,32.759,32.7198,32.7511,41695.0
2017-05-24 14:00:00,41.81,41.81,41.7,41.73,29163.0,32.7511,32.7511,32.665,32.6885,29163.0
2017-05-24 14:05:00,41.73,41.74,41.68,41.68,15626.0,32.6885,32.6963,32.6493,32.6493,15626.0
2017-05-24 14:10:00,41.69,41.73,41.67,41.72,16826.0,32.6571,32.6885,32.6415,32.6806,16826.0
2017-05-24 14:15:00,41.72,41.75,41.7,41.75,12122.0,32.6806,32.7041,32.665,32.7041,12122.0
2017-05-24 14:20:00,41.75,41.76,41.74,41.74,18134.0,32.7041,32.712,32.6963,32.6963,18134.0
2017-05-24 14:25:00,41.74,41.75,41.7,41.72,8078.0,32.6963,32.7041,32.665,32.6806,8078.0
2017-05-24 14:30:00,41.72,41.72,41.66,41.69,18319.0,32.6806,32.6806,32.6336,32.6571,18319.0
2017-05-24 14:35:00,41.67,41.72,41.66,41.7,20552.0,32.6415,32.6806,32.6336,32.665,20552.0
2017-05-24 14:40:00,41.7,41.73,41.68,41.7,10788.0,32.665,32.6885,32.6493,32.665,10788.0
2017-05-24 14:45:00,41.71,41.73,41.7,41.73,19416.0,32.6728,32.6885,32.665,32.6885,19416.0
2017-05-24 14:50:00,41.73,41.76,41.71,41.75,21933.0,32.6885,32.712,32.6728,32.7041,21933.0
2017-05-24 14:55:00,41.76,41.77,41.74,41.76,27325.0,32.712,32.7198,32.6963,32.712,27325.0
2017-05-24 15:00:00,41.75,41.75,41.65,41.66,23734.0,32.7041,32.7041,32.6258,32.6336,23734.0
2017-05-24 15:05:00,41.66,41.66,41.62,41.62,9402.0,32.6336,32.6336,32.6023,32.6023,9402.0
2017-05-24 15:10:00,41.63,41.63,41.6,41.62,11302.0,32.6101,32.6101,32.5866,32.6023,11302.0
2017-05-24 15:15:00,41.62,41.66,41.61,41.63,16541.0,32.6023,32.6336,32.5945,32.6101,16541.0
2017-05-24 15:20:00,41.63,41.64,41.61,41.61,10847.0,32.6101,32.618,32.5945,32.5945,10847.0
2017-05-24 15:25:00,41.62,41.65,41.61,41.63,23367.0,32.6023,32.6258,32.5945,32.6101,23367.0
2017-05-24 15:30:00,41.63,41.64,41.61,41.64,48929.0,32.6101,32.618,32.5945,32.618,48929.0
2017-05-24 15:35:00,41.65,41.65,41.63,41.64,18615.0,32.6258,32.6258,32.6101,32.618,18615.0
2017-05-24 15:40:00,41.64,41.64,41.59,41.61,37191.0,32.618,32.618,32.5788,32.5945,37191.0
2017-05-24 15:45:00,41.6,41.61,41.5,41.54,56255.0,32.5866,32.5945,32.5083,32.5396,56255.0
2017-05-24 15:50:00,41.54,41.56,41.51,41.52,117209.0,32.5396,32.5553,32.5161,32.524,117209.0
2017-05-24 15:55:00,41.53,41.54,41.5,41.5,126149.0,32.5318,32.5396,32.5083,32.5083,126149.0
2017-05-25 09:30:00,41.94,42.2,41.58,42.01,54840.0,32.853,33.0566,32.571,32.9078,54840.0
2017-05-25 09:35:00,42.04,42.08,41.9,41.94,13742.0,32.9313,32.9626,32.8216,32.853,13742.0
2017-05-25 09:40:00,41.96,42.2,41.89,42.16,33370.0,32.8686,33.0566,32.8138,33.0253,33370.0
2017-05-25 09:45:00,42.17,42.32,42.14,42.26,32629.0,33.0331,33.1506,33.0096,33.1036,32629.0
2017-05-25 09:50:00,42.24,42.35,42.19,42.35,53567.0,33.088,33.1741,33.0488,33.1741,53567.0
2017-05-25 09:55:00,42.33,42.45,42.33,42.45,52578.0,33.1585,33.2525,33.1585,33.2525,52578.0
2017-05-25 10:00:00,42.45,42.49,42.4,42.4,97311.0,33.2525,33.2838,33.2133,33.2133,97311.0
2017-05-25 10:05:00,42.39,42.64,42.39,42.63,67985.0,33.2055,33.4013,33.2055,33.3935,67985.0
2017-05-25 10:10:00,42.62,42.75,42.57,42.7,66143.0,33.3856,33.4875,33.3465,33.4483,66143.0
2017-05-25 10:15:00,42.69,42.72,42.63,42.67,50005.0,33.4405,33.464,33.3935,33.4248,50005.0
2017-05-25 10:20:00,42.67,42.7,42.62,42.68,74672.0,33.4248,33.4483,33.3856,33.4326,74672.0
2017-05-25 10:25:00,42.68,42.76,42.66,42.68,47019.0,33.4326,33.4953,33.417,33.4326,47019.0
2017-05-25 10:30:00,42.67,42.67,42.51,42.54,36791.0,33.4248,33.4248,33.2995,33.323,36791.0
2017-05-25 10:35:00,42.55,42.55,42.44,42.46,23444.0,33.3308,33.3308,33.2446,33.2603,23444.0
2017-05-25 10:40:00,42.47,42.52,42.45,42.49,27409.0,33.2681,33.3073,33.2525,33.2838,27409.0
2017-05-25 10:45:00,42.49,42.54,42.48,42.5,18387.0,33.2838,33.323,33.276,33.2916,18387.0
2017-05-25 10:50:00,42.49,42.55,42.44,42.46,24080.0,33.2838,33.3308,33.2446,33.2603,24080.0
2017-05-25 10:55:00,42.46,42.46,42.32,42.35,20625.0,33.2603,33.2603,33.1506,33.1741,20625.0
2017-05-25 11:00:00,42.35,42.42,42.33,42.42,22943.0,33.1741,33.229,33.1585,33.229,22943.0
2017-05-25 11:05:00,42.43,42.44,42.3,42.32,34787.0,33.2368,33.2446,33.135,33.1506,34787.0
2017-05-25 11:10:00,42.31,42.4,42.27,42.29,26018.0,33.1428,33.2133,33.1115,33.1271,26018.0
2017-05-25 11:15:00,42.28,42.3,42.16,42.16,19874.0,33.1193,33.135,33.0253,33.0253,19874.0
2017-05-25 11:20:00,42.16,42.24,42.11,42.24,26689.0,33.0253,33.088,32.9861,33.088,26689.0
2017-05-25 11:25:00,42.23,42.28,42.2,42.28,16763.0,33.0801,33.1193,33.0566,33.1193,16763.0
2017-05-25 11:30:00,42.29,42.29,42.21,42.22,19636.0,33.1271,33.1271,33.0645,33.0723,19636.0
2017-05-25 11:35:00,42.22,42.26,42.18,42.24,24539.0,33.0723,33.1036,33.041,33.088,24539.0
2017-05-25 11:40:00,42.23,42.25,42.13,42.13,32830.0,33.0801,33.0958,33.0018,33.0018,32830.0
2017-05-25 11:45:00,42.14,42.14,42.08,42.09,16017.0,33.0096,33.0096,32.9626,32.9705,16017.0
2017-05-25 11:50:00,42.08,42.15,42.08,42.14,8311.0,32.9626,33.0175,32.9626,33.0096,8311.0
2017-05-25 11:55:00,42.14,42.14,42.07,42.07,14460.0,33.0096,33.0096,32.9548,32.9548,14460.0
2017-05-25 12:00:00,42.08,42.09,41.94,41.94,9802.0,32.9626,32.9705,32.853,32.853,9802.0
2017-05-25 12:05:00,41.97,42.05,41.94,42.05,20391.0,32.8765,32.9391,32.853,32.9391,20391.0
2017-05-25 12:10:00,42.05,42.06,41.99,42.02,9951.0,32.9391,32.947,32.8921,32.9156,9951.0
2017-05-25 12:15:00,42.03,42.07,42.01,42.07,13715.0,32.9235,32.9548,32.9078,32.9548,13715.0
2017-05-25 12:20:00,42.05,42.08,42.05,42.06,13987.0,32.9391,32.9626,32.9391,32.947,13987.0
2017-05-25 12:25:00,42.07,42.08,42.06,42.07,18898.0,32.9548,32.9626,32.947,32.9548,18898.0
2017-05-25 12:30:00,42.06,42.08,42.05,42.05,11117.0,32.947,32.9626,32.9391,32.9391,11117.0
2017-05-25 12:35:00,42.05,42.06,42.02,42.05,19527.0,32.9391,32.947,32.9156,32.9391,19527.0
2017-05-25 12:40:00,42.04,42.15,42.04,42.15,21100.0,32.9313,33.0175,32.9313,33.0175,21100.0
2017-05-25 12:45:00,42.12,42.16,42.12,42.13,10787.0,32.994,33.0253,32.994,33.0018,10787.0
2017-05-25 12:50:00,42.12,42.16,42.12,42.14,7752.0,32.994,33.0253,32.994,33.0096,7752.0
2017-05-25 12:55:00,42.13,42.15,42.09,42.1,16280.0,33.0018,33.0175,32.9705,32.9783,16280.0
2017-05-25 13:00:00,42.1,42.17,42.09,42.13,22648.0,32.9783,33.0331,32.9705,33.0018,22648.0
2017-05-25 13:05:00,42.14,42.16,42.11,42.11,5499.0,33.0096,33.0253,32.9861,32.9861,5499.0
2017-05-25 13:10:00,42.11,42.17,42.11,42.14,10548.0,32.9861,33.0331,32.9861,33.0096,10548.0
2017-05-25 13:15:00,42.14,42.16,42.11,42.15,7654.0,33.0096,33.0253,32.9861,33.0175,7654.0
2017-05-25 13:20:00,42.15,42.17,42.13,42.16,5700.0,33.0175,33.0331,33.0018,33.0253,5700.0
2017-05-25 13:25:00,42.16,42.24,42.14,42.23,13345.0,33.0253,33.088,33.0096,33.0801,13345.0
2017-05-25 13:30:00,42.24,42.27,42.22,42.27,11086.0,33.088,33.1115,33.0723,33.1115,11086.0
2017-05-25 13:35:00,42.27,42.29,42.24,42.26,9000.0,33.1115,33.1271,33.088,33.1036,9000.0
2017-05-25 13:40:00,42.27,42.27,42.23,42.24,10253.0,33.1115,33.1115,33.0801,33.088,10253.0
2017-05-25 13:45:00,42.23,42.23,42.17,42.17,15374.0,33.0801,33.0801,33.0331,33.0331,15374.0
2017-05-25 13:50:00,42.18,42.23,42.15,42.21,38855.0,33.041,33.0801,33.0175,33.0645,38855.0
2017-05-25 13:55:00,42.22,42.23,42.07,42.09,33365.0,33.0723,33.0801,32.9548,32.9705,33365.0
2017-05-25 14:00:00,42.08,42.13,42.08,42.11,10117.0,32.9626,33.0018,32.9626,32.9861,10117.0
2017-05-25 14:05:00,42.1,42.11,42.08,42.09,14999.0,32.9783,32.9861,32.9626,32.9705,14999.0
2017-05-25 14:10:00,42.08,42.09,42.0,42.0,16114.0,32.9626,32.9705,32.9,32.9,16114.0
2017-05-25 14:15:00,42.0,42.03,41.97,41.99,25645.0,32.9,32.9235,32.8765,32.8921,25645.0
2017-05-25 14:20:00,41.99,42.02,41.99,41.99,8000.0,32.8921,32.9156,32.8921,32.8921,8000.0
2017-05-25 14:25:00,41.99,42.0,41.97,41.98,8700.0,32.8921,32.9,32.8765,32.8843,8700.0
2017-05-25 14:30:00,41.98,42.03,41.98,42.02,10403.0,32.8843,32.9235,32.8843,32.9156,10403.0
2017-05-25 14:35:00,42.01,42.09,42.01,42.09,17695.0,32.9078,32.9705,32.9078,32.9705,17695.0
2017-05-25 14:40:00,42.1,42.13,42.08,42.13,18717.0,32.9783,33.0018,32.9626,33.0018,18717.0
2017-05-25 14:45:00,42.13,42.14,42.04,42.06,17395.0,33.0018,33.0096,32.9313,32.947,17395.0
2017-05-25 14:50:00,42.07,42.08,42.02,42.04,7060.0,32.9548,32.9626,32.9156,32.9313,7060.0
2017-05-25 14:55:00,42.03,42.03,41.99,41.99,9616.0,32.9235,32.9235,32.8921,32.8921,9616.0
2017-05-25 15:00:00,41.99,42.04,41.98,42.02,11165.0,32.8921,32.9313,32.8843,32.9156,11165.0
2017-05-25 15:05:00,42.03,42.03,41.99,42.01,10496.0,32.9235,32.9235,32.8921,32.9078,10496.0
2017-05-25 15:10:00,42.0,42.01,41.98,41.99,17100.0,32.9,32.9078,32.8843,32.8921,17100.0
2017-05-25 15:15:00,42.01,42.01,41.96,42.0,13136.0,32.9078,32.9078,32.8686,32.9,13136.0
2017-05-25 15:20:00,41.99,42.01,41.97,42.01,11554.0,32.8921,32.9078,32.8765,32.9078,11554.0
2017-05-25 15:25:00,42.01,42.01,41.93,41.94,19013.0,32.9078,32.9078,32.8451,32.853,19013.0
2017-05-25 15:30:00,41.93,41.95,41.93,41.95,19931.0,32.8451,32.8608,32.8451,32.8608,19931.0
2017-05-25 15:35:00,41.95,41.95,41.91,41.94,44866.0,32.8608,32.8608,32.8295,32.853,44866.0
2017-05-25 15:40:00,41.94,41.97,41.92,41.97,44289.0,32.853,32.8765,32.8373,32.8765,44289.0
2017-05-25 15:45:00,41.96,42.0,41.94,41.96,34740.0,32.8686,32.9,32.853,32.8686,34740.0
2017-05-25 15:50:00,41.97,41.98,41.93,41.97,45290.0,32.8765,32.8843,32.8451,32.8765,45290.0
2017-05-25 15:55:00,41.96,42.02,41.96,42.01,92612.0,32.8686,32.9156,32.8686,32.9078,92612.0
2017-05-26 09:30:00,42.01,42.14,41.89,41.98,16838.0,32.9078,33.0096,32.8138,32.8843,16838.0
2017-05-26 09:35:00,42.01,42.06,41.77,41.86,6700.0,32.9078,32.947,32.7198,32.7903,6700.0
2017-05-26 09:40:00,41.84,41.87,41.67,41.81,18816.0,32.7746,32.7981,32.6415,32.7511,18816.0
2017-05-26 09:45:00,41.84,41.96,41.81,41.96,11414.0,32.7746,32.8686,32.7511,32.8686,11414.0
2017-05-26 09:50:00,41.96,42.0,41.87,41.89,28890.0,32.8686,32.9,32.7981,32.8138,28890.0
2017-05-26 09:55:00,41.85,41.92,41.83,41.9,24084.0,32.7825,32.8373,32.7668,32.8216,24084.0
2017-05-26 10:00:00,41.9,42.0,41.89,42.0,22093.0,32.8216,32.9,32.8138,32.9,22093.0
2017-05-26 10:05:00,41.99,42.0,41.95,41.96,22689.0,32.8921,32.9,32.8608,32.8686,22689.0
2017-05-26 10:10:00,41.97,42.03,41.88,41.88,19299.0,32.8765,32.9235,32.806,32.806,19299.0
2017-05-26 10:15:00,41.88,41.89,41.79,41.79,21715.0,32.806,32.8138,32.7355,32.7355,21715.0
2017-05-26 10:20:00,41.8,41.8,41.75,41.77,27535.0,32.7433,32.7433,32.7041,32.7198,27535.0
2017-05-26 10:25:00,41.74,41.81,41.74,41.8,26433.0,32.6963,32.7511,32.6963,32.7433,26433.0
2017-05-26 10:30:00,41.79,41.82,41.76,41.77,26524.0,32.7355,32.759,32.712,32.7198,26524.0
2017-05-26 10:35:00,41.78,41.85,41.76,41.84,31835.0,32.7276,32.7825,32.712,32.7746,31835.0
2017-05-26 10:40:00,41.85,41.85,41.77,41.82,38910.0,32.7825,32.7825,32.7198,32.759,38910.0
2017-05-26 10:45:00,41.81,41.92,41.81,41.91,44656.0,32.7511,32.8373,32.7511,32.8295,44656.0
2017-05-26 10:50:00,41.91,41.96,41.91,41.95,22770.0,32.8295,32.8686,32.8295,32.8608,22770.0
2017-05-26 10:55:00,41.95,41.96,41.92,41.95,15594.0,32.8608,32.8686,32.8373,32.8608,15594.0
2017-05-26 11:00:00,41.96,42.01,41.94,41.99,23914.0,32.8686,32.9078,32.853,32.8921,23914.0
2017-05-26 11:05:00,42.0,42.04,41.99,42.02,37666.0,32.9,32.9313,32.8921,32.9156,37666.0
2017-05-26 11:10:00,42.01,42.02,41.97,41.99,27333.0,32.9078,32.9156,32.8765,32.8921,27333.0
2017-05-26 11:15:00,41.99,42.01,41.98,42.01,33325.0,32.8921,32.9078,32.8843,32.9078,33325.0
2017-05-26 11:20:00,42.01,42.03,42.0,42.01,29707.0,32.9078,32.9235,32.9,32.9078,29707.0
2017-05-26 11:25:00,42.0,42.0,41.9,41.98,15197.0,32.9,32.9,32.8216,32.8843,15197.0
2017-05-26 11:30:00,41.99,42.03,41.98,42.03,24521.0,32.8921,32.9235,32.8843,32.9235,24521.0
2017-05-26 11:35:00,42.04,42.05,42.02,42.04,22974.0,32.9313,32.9391,32.9156,32.9313,22974.0
2017-05-26 11:40:00,42.04,42.05,42.02,42.02,21291.0,32.9313,32.9391,32.9156,32.9156,21291.0
2017-05-26 11:45:00,42.02,42.03,42.01,42.02,6798.0,32.9156,32.9235,32.9078,32.9156,6798.0
2017-05-26 11:50:00,42.02,42.05,42.0,42.0,23258.0,32.9156,32.9391,32.9,32.9,23258.0
2017-05-26 11:55:00,42.0,42.01,41.95,41.99,17087.0,32.9,32.9078,32.8608,32.8921,17087.0
2017-05-26 12:00:00,41.99,42.0,41.98,41.98,4374.0,32.8921,32.9,32.8843,32.8843,4374.0
2017-05-26 12:05:00,41.99,41.99,41.97,41.99,20396.0,32.8921,32.8921,32.8765,32.8921,20396.0
2017-05-26 12:10:00,41.98,41.99,41.94,41.95,13635.0,32.8843,32.8921,32.853,32.8608,13635.0
2017-05-26 12:15:00,41.94,41.95,41.89,41.94,14305.0,32.853,32.8608,32.8138,32.853,14305.0
2017-05-26 12:20:00,41.95,41.97,41.94,41.95,8857.0,32.8608,32.8765,32.853,32.8608,8857.0
2017-05-26 12:25:00,41.96,42.04,41.96,42.03,17950.0,32.8686,32.9313,32.8686,32.9235,17950.0
2017-05-26 12:30:00,42.03,42.06,42.02,42.05,12197.0,32.9235,32.947,32.9156,32.9391,12197.0
2017-05-26 12:35:00,42.05,42.06,42.04,42.05,14214.0,32.9391,32.947,32.9313,32.9391,14214.0
2017-05-26 12:40:00,42.05,42.06,42.04,42.05,12796.0,32.9391,32.947,32.9313,32.9391,12796.0
2017-05-26 12:45:00,42.05,42.08,42.05,42.08,22005.0,32.9391,32.9626,32.9391,32.9626,22005.0
2017-05-26 12:50:00,42.09,42.09,42.08,42.09,11892.0,32.9705,32.9705,32.9626,32.9705,11892.0
2017-05-26 12:55:00,42.09,42.14,42.09,42.14,15965.0,32.9705,33.0096,32.9705,33.0096,15965.0
2017-05-26 13:00:00,42.14,42.16,42.14,42.15,17037.0,33.0096,33.0253,33.0096,33.0175,17037.0
2017-05-26 13:05:00,42.15,42.16,42.14,42.15,11623.0,33.0175,33.0253,33.0096,33.0175,11623.0
2017-05-26 13:10:00,42.15,42.25,42.14,42.25,19028.0,33.0175,33.0958,33.0096,33.0958,19028.0
2017-05-26 13:15:00,42.26,42.27,42.23,42.23,12367.0,33.1036,33.1115,33.0801,33.0801,12367.0
2017-05-26 13:20:00,42.25,42.25,42.2,42.22,18152.0,33.0958,33.0958,33.0566,33.0723,18152.0
2017-05-26 13:25:00,42.23,42.28,42.21,42.28,11370.0,33.0801,33.1193,33.0645,33.1193,11370.0
2017-05-26 13:30:00,42.27,42.27,42.24,42.25,6171.0,33.1115,33.1115,33.088,33.0958,6171.0
2017-05-26 13:35:00,42.24,42.27,42.24,42.24,8316.0,33.088,33.1115,33.088,33.088,8316.0
2017-05-26 13:40:00,42.26,42.26,42.24,42.24,10233.0,33.1036,33.1036,33.088,33.088,10233.0
2017-05-26 13:45:00,42.24,42.27,42.22,42.22,23764.0,33.088,33.1115,33.0723,33.0723,23764.0
2017-05-26 13:50:00,42.21,42.24,42.2,42.23,6496.0,33.0645,33.088,33.0566,33.0801,6496.0
2017-05-26 13:55:00,42.22,42.23,42.19,42.19,11273.0,33.0723,33.0801,33.0488,33.0488,11273.0
2017-05-26 14:00:00,42.19,42.2,42.18,42.18,10025.0,33.0488,33.0566,33.041,33.041,10025.0
2017-05-26 14:05:00,42.2,42.25,42.18,42.24,14954.0,33.0566,33.0958,33.041,33.088,14954.0
2017-05-26 14:10:00,42.25,42.26,42.23,42.26,12881.0,33.0958,33.1036,33.0801,33.1036,12881.0
2017-05-26 14:15:00,42.27,42.29,42.24,42.24,8049.0,33.1115,33.1271,33.088,33.088,8049.0
2017-05-26 14:20:00,42.25,42.27,42.24,42.24,7219.0,33.0958,33.1115,33.088,33.088,7219.0
2017-05-26 14:25:00,42.26,42.26,42.24,42.25,16986.0,33.1036,33.1036,33.088,33.0958,16986.0
2017-05-26 14:30:00,42.24,42.26,42.24,42.24,25037.0,33.088,33.1036,33.088,33.088,25037.0
2017-05-26 14:35:00,42.25,42.25,42.21,42.21,21700.0,33.0958,33.0958,33.0645,33.0645,21700.0
2017-05-26 14:40:00,42.2,42.2,42.19,42.19,14128.0,33.0566,33.0566,33.0488,33.0488,14128.0
2017-05-26 14:45:00,42.2,42.2,42.19,42.19,5810.0,33.0566,33.0566,33.0488,33.0488,5810.0
2017-05-26 14:50:00,42.19,42.21,42.19,42.2,21045.0,33.0488,33.0645,33.0488,33.0566,21045.0
2017-05-26 14:55:00,42.21,42.24,42.21,42.23,16469.0,33.0645,33.088,33.0645,33.0801,16469.0
2017-05-26 15:00:00,42.24,42.25,42.18,42.22,35796.0,33.088,33.0958,33.041,33.0723,35796.0
2017-05-26 15:05:00,42.22,42.23,42.19,42.23,21082.0,33.0723,33.0801,33.0488,33.0801,21082.0
2017-05-26 15:10:00,42.22,42.22,42.19,42.19,13010.0,33.0723,33.0723,33.0488,33.0488,13010.0
2017-05-26 15:15:00,42.2,42.2,42.14,42.16,28849.0,33.0566,33.0566,33.0096,33.0253,28849.0
2017-05-26 15:20:00,42.15,42.16,42.14,42.15,18860.0,33.0175,33.0253,33.0096,33.0175,18860.0
2017-05-26 15:25:00,42.14,42.15,42.13,42.13,21753.0,33.0096,33.0175,33.0018,33.0018,21753.0
2017-05-26 15:30:00,42.13,42.14,42.08,42.1,42147.0,33.0018,33.0096,32.9626,32.9783,42147.0
2017-05-26 15:35:00,42.1,42.12,42.09,42.1,57733.0,32.9783,32.994,32.9705,32.9783,57733.0
2017-05-26 15:40:00,42.11,42.16,42.1,42.15,51236.0,32.9861,33.0253,32.9783,33.0175,51236.0
2017-05-26 15:45:00,42.15,42.15,42.12,42.13,74985.0,33.0175,33.0175,32.994,33.0018,74985.0
2017-05-26 15:50:00,42.13,42.15,42.08,42.08,46558.0,33.0018,33.0175,32.9626,32.9626,46558.0
2017-05-26 15:55:00,42.08,42.08,42.04,42.05,90311.0,32.9626,32.9626,32.9313,32.9391,90311.0
2017-05-30 09:30:00,41.96,42.12,41.96,42.08,22777.0,32.8686,32.994,32.8686,32.9626,22777.0
2017-05-30 09:35:00,42.09,42.29,42.08,42.23,26625.0,32.9705,33.1271,32.9626,33.0801,26625.0
2017-05-30 09:40:00,42.25,42.33,42.23,42.31,20809.0,33.0958,33.1585,33.0801,33.1428,20809.0
2017-05-30 09:45:00,42.35,42.35,42.26,42.29,10900.0,33.1741,33.1741,33.1036,33.1271,10900.0
2017-05-30 09:50:00,42.28,42.29,42.26,42.28,19237.0,33.1193,33.1271,33.1036,33.1193,19237.0
2017-05-30 09:55:00,42.26,42.28,42.26,42.27,8390.0,33.1036,33.1193,33.1036,33.1115,8390.0
2017-05-30 10:00:00,42.26,42.28,42.26,42.27,23011.0,33.1036,33.1193,33.1036,33.1115,23011.0
2017-05-30 10:05:00,42.28,42.3,42.26,42.26,25545.0,33.1193,33.135,33.1036,33.1036,25545.0
2017-05-30 10:10:00,42.26,42.28,42.26,42.27,23477.0,33.1036,33.1193,33.1036,33.1115,23477.0
2017-05-30 10:15:00,42.26,42.27,42.22,42.26,53932.0,33.1036,33.1115,33.0723,33.1036,53932.0
2017-05-30 10:20:00,42.27,42.31,42.24,42.3,24613.0,33.1115,33.1428,33.088,33.135,24613.0
2017-05-30 10:25:00,42.3,42.3,42.26,42.27,26289.0,33.135,33.135,33.1036,33.1115,26289.0
2017-05-30 10:30:00,42.28,42.31,42.27,42.3,19301.0,33.1193,33.1428,33.1115,33.135,19301.0
2017-05-30 10:35:00,42.31,42.31,42.26,42.31,14930.0,33.1428,33.1428,33.1036,33.1428,14930.0
2017-05-30 10:40:00,42.32,42.38,42.32,42.35,10918.0,33.1506,33.1976,33.1506,33.1741,10918.0
2017-05-30 10:45:00,42.32,42.33,42.26,42.32,14818.0,33.1506,33.1585,33.1036,33.1506,14818.0
2017-05-30 10:50:00,42.32,42.32,42.25,42.27,16933.0,33.1506,33.1506,33.0958,33.1115,16933.0
2017-05-30 10:55:00,42.28,42.28,42.23,42.25,25859.0,33.1193,33.1193,33.0801,33.0958,25859.0
2017-05-30 11:00:00,42.26,42.27,42.24,42.24,27267.0,33.1036,33.1115,33.088,33.088,27267.0
2017-05-30 11:05:00,42.25,42.27,42.24,42.26,7600.0,33.0958,33.1115,33.088,33.1036,7600.0
2017-05-30 11:10:00,42.25,42.28,42.24,42.25,17244.0,33.0958,33.1193,33.088,33.0958,17244.0
2017-05-30 11:15:00,42.24,42.26,42.24,42.26,23960.0,33.088,33.1036,33.088,33.1036,23960.0
2017-05-30 11:20:00,42.26,42.27,42.24,42.25,31729.0,33.1036,33.1115,33.088,33.0958,31729.0
2017-05-30 11:25:00,42.26,42.27,42.24,42.24,11856.0,33.1036,33.1115,33.088,33.088,11856.0
2017-05-30 11:30:00,42.25,42.27,42.24,42.25,15166.0,33.0958,33.1115,33.088,33.0958,15166.0
2017-05-30 11:35:00,42.26,42.26,42.24,42.25,32463.0,33.1036,33.1036,33.088,33.0958,32463.0
2017-05-30 11:40:00,42.24,42.26,42.24,42.24,32043.0,33.088,33.1036,33.088,33.088,32043.0
2017-05-30 11:45:00,42.24,42.26,42.24,42.26,18068.0,33.088,33.1036,33.088,33.1036,18068.0
2017-05-30 11:50:00,42.25,42.27,42.24,42.25,32672.0,33.0958,33.1115,33.088,33.0958,32672.0
2017-05-30 11:55:00,42.25,42.26,42.24,42.25,19468.0,33.0958,33.1036,33.088,33.0958,19468.0
2017-05-30 12:00:00,42.24,42.27,42.24,42.25,37864.0,33.088,33.1115,33.088,33.0958,37864.0
2017-05-30 12:05:00,42.25,42.26,42.24,42.24,17554.0,33.0958,33.1036,33.088,33.088,17554.0
2017-05-30 12:10:00,42.24,42.25,42.24,42.24,15133.0,33.088,33.0958,33.088,33.088,15133.0
2017-05-30 12:15:00,42.24,42.25,42.24,42.24,2650.0,33.088,33.0958,33.088,33.088,2650.0
2017-05-30 12:20:00,42.24,42.25,42.24,42.25,57569.0,33.088,33.0958,33.088,33.0958,57569.0
2017-05-30 12:25:00,42.24,42.25,42.06,42.07,106885.0,33.088,33.0958,32.947,32.9548,106885.0
2017-05-30 12:30:00,42.07,42.08,42.06,42.08,20660.0,32.9548,32.9626,32.947,32.9626,20660.0
2017-05-30 12:35:00,42.07,42.09,42.06,42.09,8759.0,32.9548,32.9705,32.947,32.9705,8759.0
2017-05-30 12:40:00,42.09,42.1,42.03,42.03,18897.0,32.9705,32.9783,32.9235,32.9235,18897.0
2017-05-30 12:45:00,42.03,42.04,42.01,42.03,11264.0,32.9235,32.9313,32.9078,32.9235,11264.0
2017-05-30 12:50:00,42.03,42.03,41.96,41.98,18980.0,32.9235,32.9235,32.8686,32.8843,18980.0
2017-05-30 12:55:00,41.99,41.99,41.98,41.98,6442.0,32.8921,32.8921,32.8843,32.8843,6442.0
2017-05-30 13:00:00,41.98,42.0,41.98,41.99,14814.0,32.8843,32.9,32.8843,32.8921,14814.0
2017-05-30 13:05:00,41.99,41.99,41.98,41.98,8302.0,32.8921,32.8921,32.8843,32.8843,8302.0
2017-05-30 13:10:00,41.99,42.0,41.97,41.97,7867.0,32.8921,32.9,32.8765,32.8765,7867.0
2017-05-30 13:15:00,41.97,41.98,41.96,41.96,5600.0,32.8765,32.8843,32.8686,32.8686,5600.0
2017-05-30 13:20:00,41.96,41.98,41.96,41.96,14768.0,32.8686,32.8843,32.8686,32.8686,14768.0
2017-05-30 13:25:00,41.96,42.04,41.94,42.04,19533.0,32.8686,32.9313,32.853,32.9313,19533.0
2017-05-30 13:30:00,42.03,42.08,42.02,42.08,13878.0,32.9235,32.9626,32.9156,32.9626,13878.0
2017-05-30 13:35:00,42.08,42.12,42.08,42.11,6647.0,32.9626,32.994,32.9626,32.9861,6647.0
2017-05-30 13:40:00,42.11,42.16,42.11,42.16,14043.0,32.9861,33.0253,32.9861,33.0253,14043.0
2017-05-30 13:45:00,42.15,42.19,42.13,42.17,13865.0,33.0175,33.0488,33.0018,33.0331,13865.0
2017-05-30 13:50:00,42.17,42.18,42.17,42.17,7995.0,33.0331,33.041,33.0331,33.0331,7995.0
2017-05-30 13:55:00,42.17,42.24,42.17,42.24,15956.0,33.0331,33.088,33.0331,33.088,15956.0
2017-05-30 14:00:00,42.24,42.25,42.22,42.24,15814.0,33.088,33.0958,33.0723,33.088,15814.0
2017-05-30 14:05:00,42.24,42.24,42.22,42.24,9490.0,33.088,33.088,33.0723,33.088,9490.0
2017-05-30 14:10:00,42.24,42.25,42.23,42.23,10915.0,33.088,33.0958,33.0801,33.0801,10915.0
2017-05-30 14:15:00,42.23,42.24,42.22,42.22,13505.0,33.0801,33.088,33.0723,33.0723,13505.0
2017-05-30 14:20:00,42.21,42.21,42.15,42.16,12849.0,33.0645,33.0645,33.0175,33.0253,12849.0
2017-05-30 14:25:00,42.15,42.18,42.13,42.17,12258.0,33.0175,33.041,33.0018,33.0331,12258.0
2017-05-30 14:30:00,42.16,42.17,42.09,42.09,16169.0,33.0253,33.0331,32.9705,32.9705,16169.0
2017-05-30 14:35:00,42.09,42.13,42.09,42.13,9460.0,32.9705,33.0018,32.9705,33.0018,9460.0
2017-05-30 14:40:00,42.12,42.16,42.12,42.15,23011.0,32.994,33.0253,32.994,33.0175,23011.0
2017-05-30 14:45:00,42.16,42.17,42.15,42.17,10065.0,33.0253,33.0331,33.0175,33.0331,10065.0
2017-05-30 14:50:00,42.17,42.23,42.17,42.23,28463.0,33.0331,33.0801,33.0331,33.0801,28463.0
2017-05-30 14:55:00,42.23,42.31,42.22,42.27,44436.0,33.0801,33.1428,33.0723,33.1115,44436.0
2017-05-30 15:00:00,42.26,42.27,42.24,42.27,11129.0,33.1036,33.1115,33.088,33.1115,11129.0
2017-05-30 15:05:00,42.27,42.27,42.25,42.26,9629.0,33.1115,33.1115,33.0958,33.1036,9629.0
2017-05-30 15:10:00,42.25,42.26,42.24,42.25,12744.0,33.0958,33.1036,33.088,33.0958,12744.0
2017-05-30 15:15:00,42.26,42.26,42.24,42.25,11091.0,33.1036,33.1036,33.088,33.0958,11091.0
2017-05-30 15:20:00,42.25,42.25,42.24,42.24,24624.0,33.0958,33.0958,33.088,33.088,24624.0
2017-05-30 15:25:00,42.25,42.26,42.24,42.24,20098.0,33.0958,33.1036,33.088,33.088,20098.0
2017-05-30 15:30:00,42.24,42.25,42.24,42.25,13286.0,33.088,33.0958,33.088,33.0958,13286.0
2017-05-30 15:35:00,42.25,42.25,42.24,42.24,26606.0,33.0958,33.0958,33.088,33.088,26606.0
2017-05-30 15:40:00,42.25,42.25,42.24,42.25,40875.0,33.0958,33.0958,33.088,33.0958,40875.0
2017-05-30 15:45:00,42.24,42.26,42.19,42.24,44385.0,33.088,33.1036,33.0488,33.088,44385.0
2017-05-30 15:50:00,42.24,42.24,42.15,42.16,43168.0,33.088,33.088,33.0175,33.0253,43168.0
2017-05-30 15:55:00,42.16,42.18,42.13,42.15,103764.0,33.0253,33.041,33.0018,33.0175,103764.0
2017-05-31 09:30:00,42.22,42.22,41.73,41.76,27477.0,33.0723,33.0723,32.6885,32.712,27477.0
2017-05-31 09:35:00,41.75,41.75,41.55,41.59,19468.0,32.7041,32.7041,32.5475,32.5788,19468.0
2017-05-31 09:40:00,41.55,41.67,41.45,41.61,21993.0,32.5475,32.6415,32.4691,32.5945,21993.0
2017-05-31 09:45:00,41.61,41.61,41.3,41.3,20332.0,32.5945,32.5945,32.3516,32.3516,20332.0
2017-05-31 09:50:00,41.32,41.38,41.25,41.26,13520.0,32.3673,32.4143,32.3125,32.3203,13520.0
2017-05-31 09:55:00,41.25,41.25,41.16,41.21,10384.0,32.3125,32.3125,32.242,32.2811,10384.0
2017-05-31 10:00:00,41.21,41.33,41.15,41.24,19532.0,32.2811,32.3751,32.2341,32.3046,19532.0
2017-05-31 10:05:00,41.25,41.26,41.15,41.15,21468.0,32.3125,32.3203,32.2341,32.2341,21468.0
2017-05-31 10:10:00,41.14,41.2,41.08,41.15,19793.0,32.2263,32.2733,32.1793,32.2341,19793.0
2017-05-31 10:15:00,41.17,41.21,41.12,41.13,67891.0,32.2498,32.2811,32.2106,32.2185,67891.0
2017-05-31 10:20:00,41.13,41.24,41.12,41.16,31192.0,32.2185,32.3046,32.2106,32.242,31192.0
2017-05-31 10:25:00,41.16,41.21,41.12,41.13,21616.0,32.242,32.2811,32.2106,32.2185,21616.0
2017-05-31 10:30:00,41.16,41.25,41.14,41.21,32192.0,32.242,32.3125,32.2263,32.2811,32192.0
2017-05-31 10:35:00,41.2,41.24,41.14,41.14,19680.0,32.2733,32.3046,32.2263,32.2263,19680.0
2017-05-31 10:40:00,41.16,41.18,41.11,41.11,15291.0,32.242,32.2576,32.2028,32.2028,15291.0
2017-05-31 10:45:00,41.12,41.13,41.05,41.13,18300.0,32.2106,32.2185,32.1558,32.2185,18300.0
2017-05-31 10:50:00,41.13,41.16,41.1,41.14,15935.0,32.2185,32.242,32.195,32.2263,15935.0
2017-05-31 10:55:00,41.13,41.16,41.08,41.1,11612.0,32.2185,32.242,32.1793,32.195,11612.0
2017-05-31 11:00:00,41.1,41.12,41.09,41.09,22323.0,32.195,32.2106,32.1871,32.1871,22323.0
2017-05-31 11:05:00,41.08,41.16,41.07,41.15,18745.0,32.1793,32.242,32.1715,32.2341,18745.0
2017-05-31 11:10:00,41.15,41.15,41.04,41.05,15439.0,32.2341,32.2341,32.148,32.1558,15439.0
2017-05-31 11:15:00,41.04,41.07,41.0,41.07,15631.0,32.148,32.1715,32.1166,32.1715,15631.0
2017-05-31 11:20:00,41.09,41.13,41.02,41.02,10855.0,32.1871,32.2185,32.1323,32.1323,10855.0
2017-05-31 11:25:00,41.02,41.05,40.98,41.05,18162.0,32.1323,32.1558,32.101,32.1558,18162.0
2017-05-31 11:30:00,41.05,41.07,41.03,41.06,13482.0,32.1558,32.1715,32.1401,32.1636,13482.0
2017-05-31 11:35:00,41.07,41.1,41.06,41.09,18271.0,32.1715,32.195,32.1636,32.1871,18271.0
2017-05-31 11:40:00,41.09,41.1,41.06,41.09,6749.0,32.1871,32.195,32.1636,32.1871,6749.0
2017-05-31 11:45:00,41.08,41.1,41.05,41.05,7074.0,32.1793,32.195,32.1558,32.1558,7074.0
2017-05-31 11:50:00,41.06,41.06,40.99,41.04,16297.0,32.1636,32.1636,32.1088,32.148,16297.0
2017-05-31 11:55:00,41.03,41.05,41.02,41.02,7885.0,32.1401,32.1558,32.1323,32.1323,7885.0
2017-05-31 12:00:00,41.02,41.04,40.98,41.03,16575.0,32.1323,32.148,32.101,32.1401,16575.0
2017-05-31 12:05:00,41.03,41.04,41.0,41.01,15346.0,32.1401,32.148,32.1166,32.1245,15346.0
2017-05-31 12:10:00,41.01,41.06,41.01,41.06,29586.0,32.1245,32.1636,32.1245,32.1636,29586.0
2017-05-31 12:15:00,41.07,41.09,41.06,41.08,16567.0,32.1715,32.1871,32.1636,32.1793,16567.0
2017-05-31 12:20:00,41.06,41.12,41.06,41.09,10567.0,32.1636,32.2106,32.1636,32.1871,10567.0
2017-05-31 12:25:00,41.1,41.12,41.08,41.1,3825.0,32.195,32.2106,32.1793,32.195,3825.0
2017-05-31 12:30:00,41.11,41.17,41.1,41.16,6391.0,32.2028,32.2498,32.195,32.242,6391.0
2017-05-31 12:35:00,41.16,41.19,41.13,41.18,28012.0,32.242,32.2655,32.2185,32.2576,28012.0
2017-05-31 12:40:00,41.17,41.18,41.15,41.16,15836.0,32.2498,32.2576,32.2341,32.242,15836.0
2017-05-31 12:45:00,41.18,41.2,41.17,41.19,4200.0,32.2576,32.2733,32.2498,32.2655,4200.0
2017-05-31 12:50:00,41.2,41.2,41.16,41.17,19390.0,32.2733,32.2733,32.242,32.2498,19390.0
2017-05-31 12:55:00,41.17,41.19,41.16,41.18,13820.0,32.2498,32.2655,32.242,32.2576,13820.0
2017-05-31 13:00:00,41.19,41.19,41.12,41.12,21400.0,32.2655,32.2655,32.2106,32.2106,21400.0
2017-05-31 13:05:00,41.12,41.13,41.1,41.13,7450.0,32.2106,32.2185,32.195,32.2185,7450.0
2017-05-31 13:10:00,41.12,41.15,41.1,41.15,16700.0,32.2106,32.2341,32.195,32.2341,16700.0
2017-05-31 13:15:00,41.15,41.15,41.06,41.07,16091.0,32.2341,32.2341,32.1636,32.1715,16091.0
2017-05-31 13:20:00,41.09,41.11,41.03,41.04,17285.0,32.1871,32.2028,32.1401,32.148,17285.0
2017-05-31 13:25:00,41.05,41.08,41.01,41.01,19068.0,32.1558,32.1793,32.1245,32.1245,19068.0
2017-05-31 13:30:00,41.01,41.02,40.98,40.98,18147.0,32.1245,32.1323,32.101,32.101,18147.0
2017-05-31 13:35:00,40.98,40.98,40.92,40.94,21200.0,32.101,32.101,32.054,32.0696,21200.0
2017-05-31 13:40:00,40.93,40.94,40.91,40.93,10526.0,32.0618,32.0696,32.0461,32.0618,10526.0
2017-05-31 13:45:00,40.93,40.94,40.89,40.9,8979.0,32.0618,32.0696,32.0305,32.0383,8979.0
2017-05-31 13:50:00,40.9,40.95,40.9,40.9,7719.0,32.0383,32.0775,32.0383,32.0383,7719.0
2017-05-31 13:55:00,40.91,40.94,40.91,40.93,5180.0,32.0461,32.0696,32.0461,32.0618,5180.0
2017-05-31 14:00:00,40.93,40.93,40.87,40.89,8189.0,32.0618,32.0618,32.0148,32.0305,8189.0
2017-05-31 14:05:00,40.89,40.95,40.88,40.95,5300.0,32.0305,32.0775,32.0226,32.0775,5300.0
2017-05-31 14:10:00,40.94,40.94,40.89,40.93,13464.0,32.0696,32.0696,32.0305,32.0618,13464.0
2017-05-31 14:15:00,40.93,40.94,40.91,40.94,15472.0,32.0618,32.0696,32.0461,32.0696,15472.0
2017-05-31 14:20:00,40.94,40.97,40.93,40.96,16434.0,32.0696,32.0931,32.0618,32.0853,16434.0
2017-05-31 14:25:00,40.95,40.96,40.9,40.92,15484.0,32.0775,32.0853,32.0383,32.054,15484.0
2017-05-31 14:30:00,40.93,40.94,40.91,40.93,13800.0,32.0618,32.0696,32.0461,32.0618,13800.0
2017-05-31 14:35:00,40.92,40.93,40.89,40.9,8830.0,32.054,32.0618,32.0305,32.0383,8830.0
2017-05-31 14:40:00,40.9,40.9,40.86,40.89,14500.0,32.0383,32.0383,32.007,32.0305,14500.0
2017-05-31 14:45:00,40.9,40.9,40.86,40.88,9324.0,32.0383,32.0383,32.007,32.0226,9324.0
2017-05-31 14:50:00,40.88,40.88,40.85,40.87,6538.0,32.0226,32.0226,31.9991,32.0148,6538.0
2017-05-31 14:55:00,40.87,40.93,40.87,40.91,19796.0,32.0148,32.0618,32.0148,32.0461,19796.0
2017-05-31 15:00:00,40.92,40.99,40.91,40.96,18072.0,32.054,32.1088,32.0461,32.0853,18072.0
2017-05-31 15:05:00,40.96,40.98,40.94,40.98,15553.0,32.0853,32.101,32.0696,32.101,15553.0
2017-05-31 15:10:00,40.98,40.99,40.97,40.97,20114.0,32.101,32.1088,32.0931,32.0931,20114.0
2017-05-31 15:15:00,40.98,41.03,40.97,41.02,21306.0,32.101,32.1401,32.0931,32.1323,21306.0
2017-05-31 15:20:00,41.01,41.01,40.97,41.0,20493.0,32.1245,32.1245,32.0931,32.1166,20493.0
2017-05-31 15:25:00,41.0,41.01,40.96,40.97,15000.0,32.1166,32.1245,32.0853,32.0931,15000.0
2017-05-31 15:30:00,40.97,41.04,40.96,41.04,16801.0,32.0931,32.148,32.0853,32.148,16801.0
2017-05-31 15:35:00,41.04,41.05,41.01,41.02,33156.0,32.148,32.1558,32.1245,32.1323,33156.0
2017-05-31 15:40:00,41.02,41.06,41.02,41.05,40268.0,32.1323,32.1636,32.1323,32.1558,40268.0
2017-05-31 15:45:00,41.05,41.11,41.05,41.1,49565.0,32.1558,32.2028,32.1558,32.195,49565.0
2017-05-31 15:50:00,41.1,41.15,41.1,41.12,74800.0,32.195,32.2341,32.195,32.2106,74800.0
2017-05-31 15:55:00,41.13,41.16,41.12,41.12,155798.0,32.2185,32.242,32.2106,32.2106,155798.0
2017-06-01 09:30:00,41.34,41.4,41.2,41.28,18678.0,32.383,32.43,32.2733,32.336,18678.0
2017-06-01 09:35:00,41.26,41.33,41.14,41.33,12110.0,32.3203,32.3751,32.2263,32.3751,12110.0
2017-06-01 09:40:00,41.27,41.55,41.22,41.55,10920.0,32.3281,32.5475,32.289,32.5475,10920.0
2017-06-01 09:45:00,41.52,41.67,41.48,41.63,22057.0,32.524,32.6415,32.4926,32.6101,22057.0
2017-06-01 09:50:00,41.65,41.68,41.53,41.66,20689.0,32.6258,32.6493,32.5318,32.6336,20689.0
2017-06-01 09:55:00,41.69,41.83,41.69,41.83,10950.0,32.6571,32.7668,32.6571,32.7668,10950.0
2017-06-01 10:00:00,41.83,41.87,41.75,41.79,9900.0,32.7668,32.7981,32.7041,32.7355,9900.0
2017-06-01 10:05:00,41.81,41.81,41.69,41.72,20761.0,32.7511,32.7511,32.6571,32.6806,20761.0
2017-06-01 10:10:00,41.71,41.74,41.65,41.68,34277.0,32.6728,32.6963,32.6258,32.6493,34277.0
2017-06-01 10:15:00,41.67,41.74,41.67,41.7,16773.0,32.6415,32.6963,32.6415,32.665,16773.0
2017-06-01 10:20:00,41.72,41.84,41.71,41.75,14000.0,32.6806,32.7746,32.6728,32.7041,14000.0
2017-06-01 10:25:00,41.75,41.8,41.73,41.77,12787.0,32.7041,32.7433,32.6885,32.7198,12787.0
2017-06-01 10:30:00,41.78,41.78,41.62,41.62,14039.0,32.7276,32.7276,32.6023,32.6023,14039.0
2017-06-01 10:35:00,41.63,41.63,41.42,41.47,29707.0,32.6101,32.6101,32.4456,32.4848,29707.0
2017-06-01 10:40:00,41.45,41.54,41.43,41.54,10390.0,32.4691,32.5396,32.4535,32.5396,10390.0
2017-06-01 10:45:00,41.54,41.57,41.49,41.56,15910.0,32.5396,32.5631,32.5005,32.5553,15910.0
2017-06-01 10:50:00,41.54,41.56,41.49,41.51,7925.0,32.5396,32.5553,32.5005,32.5161,7925.0
2017-06-01 10:55:00,41.51,41.51,41.42,41.48,9668.0,32.5161,32.5161,32.4456,32.4926,9668.0
2017-06-01 11:00:00,41.51,41.58,41.5,41.55,7944.0,32.5161,32.571,32.5083,32.5475,7944.0
2017-06-01 11:05:00,41.55,41.59,41.51,41.57,12485.0,32.5475,32.5788,32.5161,32.5631,12485.0
2017-06-01 11:10:00,41.57,41.61,41.57,41.58,13934.0,32.5631,32.5945,32.5631,32.571,13934.0
2017-06-01 11:15:00,41.58,41.62,41.54,41.56,15705.0,32.571,32.6023,32.5396,32.5553,15705.0
2017-06-01 11:20:00,41.56,41.59,41.49,41.49,9418.0,32.5553,32.5788,32.5005,32.5005,9418.0
2017-06-01 11:25:00,41.48,41.52,41.47,41.48,7348.0,32.4926,32.524,32.4848,32.4926,7348.0
2017-06-01 11:30:00,41.49,41.49,41.36,41.39,7700.0,32.5005,32.5005,32.3986,32.4221,7700.0
2017-06-01 11:35:00,41.4,41.47,41.39,41.47,8200.0,32.43,32.4848,32.4221,32.4848,8200.0
2017-06-01 11:40:00,41.47,41.47,41.42,41.46,6904.0,32.4848,32.4848,32.4456,32.477,6904.0
2017-06-01 11:45:00,41.47,41.51,41.47,41.51,5558.0,32.4848,32.5161,32.4848,32.5161,5558.0
2017-06-01 11:50:00,41.51,41.56,41.49,41.53,10756.0,32.5161,32.5553,32.5005,32.5318,10756.0
2017-06-01 11:55:00,41.54,41.57,41.49,41.49,8896.0,32.5396,32.5631,32.5005,32.5005,8896.0
2017-06-01 12:00:00,41.5,41.55,41.46,41.46,41318.0,32.5083,32.5475,32.477,32.477,41318.0
2017-06-01 12:05:00,41.46,41.5,41.46,41.48,10976.0,32.477,32.5083,32.477,32.4926,10976.0
2017-06-01 12:10:00,41.49,41.55,41.48,41.51,14985.0,32.5005,32.5475,32.4926,32.5161,14985.0
2017-06-01 12:15:00,41.51,41.55,41.49,41.55,11735.0,32.5161,32.5475,32.5005,32.5475,11735.0
2017-06-01 12:20:00,41.56,41.56,41.49,41.53,20977.0,32.5553,32.5553,32.5005,32.5318,20977.0
2017-06-01 12:25:00,41.54,41.54,41.46,41.48,8720.0,32.5396,32.5396,32.477,32.4926,8720.0
2017-06-01 12:30:00,41.48,41.49,41.45,41.45,13426.0,32.4926,32.5005,32.4691,32.4691,13426.0
2017-06-01 12:35:00,41.46,41.48,41.44,41.46,13919.0,32.477,32.4926,32.4613,32.477,13919.0
2017-06-01 12:40:00,41.47,41.47,41.41,41.45,17279.0,32.4848,32.4848,32.4378,32.4691,17279.0
2017-06-01 12:45:00,41.46,41.48,41.43,41.48,14109.0,32.477,32.4926,32.4535,32.4926,14109.0
2017-06-01 12:50:00,41.48,41.49,41.45,41.46,6100.0,32.4926,32.5005,32.4691,32.477,6100.0
2017-06-01 12:55:00,41.46,41.47,41.38,41.38,14586.0,32.477,32.4848,32.4143,32.4143,14586.0
2017-06-01 13:00:00,41.4,41.45,41.39,41.43,11900.0,32.43,32.4691,32.4221,32.4535,11900.0
2017-06-01 13:05:00,41.44,41.47,41.43,41.44,9710.0,32.4613,32.4848,32.4535,32.4613,9710.0
2017-06-01 13:10:00,41.45,41.49,41.42,41.49,28971.0,32.4691,32.5005,32.4456,32.5005,28971.0
2017-06-01 13:15:00,41.49,41.57,41.49,41.53,10261.0,32.5005,32.5631,32.5005,32.5318,10261.0
2017-06-01 13:20:00,41.54,41.57,41.52,41.52,6500.0,32.5396,32.5631,32.524,32.524,6500.0
2017-06-01 13:25:00,41.55,41.59,41.54,41.58,24504.0,32.5475,32.5788,32.5396,32.571,24504.0
2017-06-01 13:30:00,41.58,41.61,41.56,41.6,17560.0,32.571,32.5945,32.5553,32.5866,17560.0
2017-06-01 13:35:00,41.59,41.59,41.54,41.56,29818.0,32.5788,32.5788,32.5396,32.5553,29818.0
2017-06-01 13:40:00,41.56,41.56,41.51,41.56,20600.0,32.5553,32.5553,32.5161,32.5553,20600.0
2017-06-01 13:45:00,41.57,41.57,41.54,41.54,3806.0,32.5631,32.5631,32.5396,32.5396,3806.0
2017-06-01 13:50:00,41.53,41.55,41.51,41.54,47696.0,32.5318,32.5475,32.5161,32.5396,47696.0
2017-06-01 13:55:00,41.55,41.58,41.54,41.57,15462.0,32.5475,32.571,32.5396,32.5631,15462.0
2017-06-01 14:00:00,41.57,41.58,41.47,41.48,14244.0,32.5631,32.571,32.4848,32.4926,14244.0
2017-06-01 14:05:00,41.48,41.51,41.45,41.48,17156.0,32.4926,32.5161,32.4691,32.4926,17156.0
2017-06-01 14:10:00,41.48,41.54,41.47,41.53,17786.0,32.4926,32.5396,32.4848,32.5318,17786.0
2017-06-01 14:15:00,41.54,41.54,41.48,41.48,13319.0,32.5396,32.5396,32.4926,32.4926,13319.0
2017-06-01 14:20:00,41.48,41.52,41.48,41.49,7552.0,32.4926,32.524,32.4926,32.5005,7552.0
2017-06-01 14:25:00,41.5,41.52,41.46,41.46,20901.0,32.5083,32.524,32.477,32.477,20901.0
2017-06-01 14:30:00,41.46,41.48,41.42,41.44,16002.0,32.477,32.4926,32.4456,32.4613,16002.0
2017-06-01 14:35:00,41.45,41.47,41.44,41.46,11995.0,32.4691,32.4848,32.4613,32.477,11995.0
2017-06-01 14:40:00,41.45,41.55,41.45,41.54,12801.0,32.4691,32.5475,32.4691,32.5396,12801.0
2017-06-01 14:45:00,41.54,41.58,41.53,41.57,13149.0,32.5396,32.571,32.5318,32.5631,13149.0
2017-06-01 14:50:00,41.58,41.65,41.57,41.6,33210.0,32.571,32.6258,32.5631,32.5866,33210.0
2017-06-01 14:55:00,41.59,41.6,41.51,41.58,29922.0,32.5788,32.5866,32.5161,32.571,29922.0
2017-06-01 15:00:00,41.58,41.58,41.49,41.49,26939.0,32.571,32.571,32.5005,32.5005,26939.0
2017-06-01 15:05:00,41.49,41.57,41.49,41.52,34340.0,32.5005,32.5631,32.5005,32.524,34340.0
2017-06-01 15:10:00,41.52,41.53,41.47,41.47,14907.0,32.524,32.5318,32.4848,32.4848,14907.0
2017-06-01 15:15:00,41.48,41.5,41.43,41.46,27913.0,32.4926,32.5083,32.4535,32.477,27913.0
2017-06-01 15:20:00,41.46,41.47,41.41,41.45,22494.0,32.477,32.4848,32.4378,32.4691,22494.0
2017-06-01 15:25:00,41.45,41.48,41.43,41.46,19539.0,32.4691,32.4926,32.4535,32.477,19539.0
2017-06-01 15:30:00,41.47,41.48,41.41,41.44,27325.0,32.4848,32.4926,32.4378,32.4613,27325.0
2017-06-01 15:35:00,41.44,41.44,41.4,41.41,36830.0,32.4613,32.4613,32.43,32.4378,36830.0
2017-06-01 15:40:00,41.4,41.44,41.37,41.43,51512.0,32.43,32.4613,32.4065,32.4535,51512.0
2017-06-01 15:45:00,41.43,41.44,41.4,41.41,50634.0,32.4535,32.4613,32.43,32.4378,50634.0
2017-06-01 15:50:00,41.42,41.46,41.41,41.45,73735.0,32.4456,32.477,32.4378,32.4691,73735.0
2017-06-01 15:55:00,41.46,41.5,41.45,41.5,123577.0,32.477,32.5083,32.4691,32.5083,123577.0
2017-06-02 09:30:00,41.38,41.77,41.34,41.39,13517.0,32.4143,32.7198,32.383,32.4221,13517.0
2017-06-02 09:35:00,41.44,41.44,41.33,41.41,7485.0,32.4613,32.4613,32.3751,32.4378,7485.0
2017-06-02 09:40:00,41.38,41.41,41.23,41.36,10651.0,32.4143,32.4378,32.2968,32.3986,10651.0
2017-06-02 09:45:00,41.33,41.37,41.11,41.17,8877.0,32.3751,32.4065,32.2028,32.2498,8877.0
2017-06-02 09:50:00,41.11,41.12,41.0,41.03,6621.0,32.2028,32.2106,32.1166,32.1401,6621.0
2017-06-02 09:55:00,41.0,41.01,40.71,40.82,21862.0,32.1166,32.1245,31.8895,31.9756,21862.0
2017-06-02 10:00:00,40.8,40.86,40.72,40.75,23663.0,31.96,32.007,31.8973,31.9208,23663.0
2017-06-02 10:05:00,40.75,40.89,40.74,40.85,20132.0,31.9208,32.0305,31.913,31.9991,20132.0
2017-06-02 10:10:00,40.85,40.97,40.82,40.94,13231.0,31.9991,32.0931,31.9756,32.0696,13231.0
2017-06-02 10:15:00,40.93,40.99,40.92,40.95,15358.0,32.0618,32.1088,32.054,32.0775,15358.0
2017-06-02 10:20:00,40.94,41.03,40.94,40.98,12886.0,32.0696,32.1401,32.0696,32.101,12886.0
2017-06-02 10:25:00,40.98,41.03,40.96,41.01,11584.0,32.101,32.1401,32.0853,32.1245,11584.0
2017-06-02 10:30:00,41.01,41.14,41.01,41.09,21451.0,32.1245,32.2263,32.1245,32.1871,21451.0
2017-06-02 10:35:00,41.08,41.09,40.98,41.06,17054.0,32.1793,32.1871,32.101,32.1636,17054.0
2017-06-02 10:40:00,41.06,41.07,40.95,40.98,23118.0,32.1636,32.1715,32.0775,32.101,23118.0
2017-06-02 10:45:00,40.99,41.0,40.91,40.92,16177.0,32.1088,32.1166,32.0461,32.054,16177.0
2017-06-02 10:50:00,40.93,41.03,40.89,40.99,23108.0,32.0618,32.1401,32.0305,32.1088,23108.0
2017-06-02 10:55:00,40.98,41.02,40.93,40.94,8000.0,32.101,32.1323,32.0618,32.0696,8000.0
2017-06-02 11:00:00,40.95,40.98,40.92,40.98,14098.0,32.0775,32.101,32.054,32.101,14098.0
2017-06-02 11:05:00,40.95,40.98,40.92,40.93,8242.0,32.0775,32.101,32.054,32.0618,8242.0
2017-06-02 11:10:00,40.92,40.98,40.92,40.94,8365.0,32.054,32.101,32.054,32.0696,8365.0
2017-06-02 11:15:00,40.94,40.99,40.93,40.95,7632.0,32.0696,32.1088,32.0618,32.0775,7632.0
2017-06-02 11:20:00,40.97,41.03,40.96,40.99,5436.0,32.0931,32.1401,32.0853,32.1088,5436.0
2017-06-02 11:25:00,41.01,41.03,40.97,40.98,7483.0,32.1245,32.1401,32.0931,32.101,7483.0
2017-06-02 11:30:00,41.01,41.02,40.98,40.99,6906.0,32.1245,32.1323,32.101,32.1088,6906.0
2017-06-02 11:35:00,40.99,41.07,40.99,41.06,6300.0,32.1088,32.1715,32.1088,32.1636,6300.0
2017-06-02 11:40:00,41.06,41.12,41.05,41.09,6971.0,32.1636,32.2106,32.1558,32.1871,6971.0
2017-06-02 11:45:00,41.1,41.14,41.1,41.11,6802.0,32.195,32.2263,32.195,32.2028,6802.0
2017-06-02 11:50:00,41.12,41.2,41.12,41.18,13643.0,32.2106,32.2733,32.2106,32.2576,13643.0
2017-06-02 11:55:00,41.18,41.23,41.17,41.2,14184.0,32.2576,32.2968,32.2498,32.2733,14184.0
2017-06-02 12:00:00,41.19,41.2,41.11,41.11,8460.0,32.2655,32.2733,32.2028,32.2028,8460.0
2017-06-02 12:05:00,41.11,41.14,41.08,41.11,5995.0,32.2028,32.2263,32.1793,32.2028,5995.0
2017-06-02 12:10:00,41.11,41.13,41.08,41.13,10139.0,32.2028,32.2185,32.1793,32.2185,10139.0
2017-06-02 12:15:00,41.13,41.17,41.1,41.14,6044.0,32.2185,32.2498,32.195,32.2263,6044.0
2017-06-02 12:20:00,41.14,41.18,41.12,41.16,6359.0,32.2263,32.2576,32.2106,32.242,6359.0
2017-06-02 12:25:00,41.16,41.18,41.11,41.11,5872.0,32.242,32.2576,32.2028,32.2028,5872.0
2017-06-02 12:30:00,41.11,41.15,41.07,41.08,7000.0,32.2028,32.2341,32.1715,32.1793,7000.0
2017-06-02 12:35:00,41.07,41.1,41.06,41.1,6200.0,32.1715,32.195,32.1636,32.195,6200.0
2017-06-02 12:40:00,41.06,41.11,41.05,41.09,12408.0,32.1636,32.2028,32.1558,32.1871,12408.0
2017-06-02 12:45:00,41.09,41.1,41.05,41.09,6250.0,32.1871,32.195,32.1558,32.1871,6250.0
2017-06-02 12:50:00,41.1,41.11,41.06,41.06,5209.0,32.195,32.2028,32.1636,32.1636,5209.0
2017-06-02 12:55:00,41.08,41.1,41.05,41.06,8372.0,32.1793,32.195,32.1558,32.1636,8372.0
2017-06-02 13:00:00,41.06,41.1,41.06,41.07,7123.0,32.1636,32.195,32.1636,32.1715,7123.0
2017-06-02 13:05:00,41.08,41.09,41.03,41.05,5872.0,32.1793,32.1871,32.1401,32.1558,5872.0
2017-06-02 13:10:00,41.05,41.07,41.01,41.04,5350.0,32.1558,32.1715,32.1245,32.148,5350.0
2017-06-02 13:15:00,41.02,41.06,41.0,41.04,11789.0,32.1323,32.1636,32.1166,32.148,11789.0
2017-06-02 13:20:00,41.04,41.08,41.03,41.06,8350.0,32.148,32.1793,32.1401,32.1636,8350.0
2017-06-02 13:25:00,41.05,41.07,41.01,41.03,4849.0,32.1558,32.1715,32.1245,32.1401,4849.0
2017-06-02 13:30:00,41.03,41.08,41.02,41.06,7527.0,32.1401,32.1793,32.1323,32.1636,7527.0
2017-06-02 13:35:00,41.07,41.09,41.04,41.08,8796.0,32.1715,32.1871,32.148,32.1793,8796.0
2017-06-02 13:40:00,41.09,41.11,41.03,41.05,8072.0,32.1871,32.2028,32.1401,32.1558,8072.0
2017-06-02 13:45:00,41.05,41.08,41.04,41.05,5815.0,32.1558,32.1793,32.148,32.1558,5815.0
2017-06-02 13:50:00,41.04,41.05,41.0,41.01,8844.0,32.148,32.1558,32.1166,32.1245,8844.0
2017-06-02 13:55:00,41.01,41.05,41.0,41.04,7420.0,32.1245,32.1558,32.1166,32.148,7420.0
2017-06-02 14:00:00,41.05,41.08,41.03,41.07,7508.0,32.1558,32.1793,32.1401,32.1715,7508.0
2017-06-02 14:05:00,41.06,41.08,41.02,41.06,8867.0,32.1636,32.1793,32.1323,32.1636,8867.0
2017-06-02 14:10:00,41.04,41.05,41.0,41.05,7114.0,32.148,32.1558,32.1166,32.1558,7114.0
2017-06-02 14:15:00,41.04,41.08,41.03,41.07,12558.0,32.148,32.1793,32.1401,32.1715,12558.0
2017-06-02 14:20:00,41.09,41.11,41.05,41.09,14907.0,32.1871,32.2028,32.1558,32.1871,14907.0
2017-06-02 14:25:00,41.07,41.07,41.0,41.01,12742.0,32.1715,32.1715,32.1166,32.1245,12742.0
2017-06-02 14:30:00,41.02,41.02,41.0,41.0,25498.0,32.1323,32.1323,32.1166,32.1166,25498.0
2017-06-02 14:35:00,41.0,41.03,41.0,41.02,15256.0,32.1166,32.1401,32.1166,32.1323,15256.0
2017-06-02 14:40:00,41.02,41.05,41.01,41.01,8248.0,32.1323,32.1558,32.1245,32.1245,8248.0
2017-06-02 14:45:00,41.01,41.04,41.01,41.02,12454.0,32.1245,32.148,32.1245,32.1323,12454.0
2017-06-02 14:50:00,41.02,41.06,41.02,41.04,10828.0,32.1323,32.1636,32.1323,32.148,10828.0
2017-06-02 14:55:00,41.04,41.08,41.02,41.04,15008.0,32.148,32.1793,32.1323,32.148,15008.0
2017-06-02 15:00:00,41.04,41.04,41.01,41.02,9617.0,32.148,32.148,32.1245,32.1323,9617.0
2017-06-02 15:05:00,41.02,41.06,41.01,41.05,23316.0,32.1323,32.1636,32.1245,32.1558,23316.0
2017-06-02 15:10:00,41.05,41.06,41.05,41.05,11882.0,32.1558,32.1636,32.1558,32.1558,11882.0
2017-06-02 15:15:00,41.05,41.05,41.0,41.04,41134.0,32.1558,32.1558,32.1166,32.148,41134.0
2017-06-02 15:20:00,41.05,41.08,41.04,41.08,23137.0,32.1558,32.1793,32.148,32.1793,23137.0
2017-06-02 15:25:00,41.07,41.08,41.06,41.06,13385.0,32.1715,32.1793,32.1636,32.1636,13385.0
2017-06-02 15:30:00,41.07,41.07,41.03,41.05,28637.0,32.1715,32.1715,32.1401,32.1558,28637.0
2017-06-02 15:35:00,41.06,41.09,41.05,41.09,36014.0,32.1636,32.1871,32.1558,32.1871,36014.0
2017-06-02 15:40:00,41.09,41.14,41.07,41.07,43351.0,32.1871,32.2263,32.1715,32.1715,43351.0
2017-06-02 15:45:00,41.08,41.09,41.05,41.05,32798.0,32.1793,32.1871,32.1558,32.1558,32798.0
2017-06-02 15:50:00,41.06,41.09,41.05,41.05,49844.0,32.1636,32.1871,32.1558,32.1558,49844.0
2017-06-02 15:55:00,41.06,41.07,41.01,41.02,158265.0,32.1636,32.1715,32.1245,32.1323,158265.0
2017-06-05 09:30:00,41.24,41.48,40.82,40.83,43772.0,32.3046,32.4926,31.9756,31.9835,43772.0
2017-06-05 09:35:00,40.91,40.97,40.77,40.84,14709.0,32.0461,32.0931,31.9365,31.9913,14709.0
2017-06-05 09:40:00,40.85,40.85,40.59,40.7,24139.0,31.9991,31.9991,31.7955,31.8816,24139.0
2017-06-05 09:45:00,40.7,40.7,40.53,40.6,33589.0,31.8816,31.8816,31.7485,31.8033,33589.0
2017-06-05 09:50:00,40.6,40.61,40.46,40.48,31899.0,31.8033,31.8111,31.6936,31.7093,31899.0
2017-06-05 09:55:00,40.51,40.51,40.4,40.45,8526.0,31.7328,31.7328,31.6466,31.6858,8526.0
2017-06-05 10:00:00,40.45,40.55,40.42,40.47,56675.0,31.6858,31.7641,31.6623,31.7015,56675.0
2017-06-05 10:05:00,40.47,40.51,40.39,40.45,30973.0,31.7015,31.7328,31.6388,31.6858,30973.0
2017-06-05 10:10:00,40.46,40.53,40.42,40.49,25351.0,31.6936,31.7485,31.6623,31.7171,25351.0
2017-06-05 10:15:00,40.49,40.55,40.44,40.48,14630.0,31.7171,31.7641,31.678,31.7093,14630.0
2017-06-05 10:20:00,40.49,40.51,40.39,40.41,24897.0,31.7171,31.7328,31.6388,31.6545,24897.0
2017-06-05 10:25:00,40.41,40.48,40.38,40.43,8750.0,31.6545,31.7093,31.631,31.6701,8750.0
2017-06-05 10:30:00,40.45,40.45,40.35,40.39,17487.0,31.6858,31.6858,31.6075,31.6388,17487.0
2017-06-05 10:35:00,40.4,40.43,40.31,40.38,18544.0,31.6466,31.6701,31.5761,31.631,18544.0
2017-06-05 10:40:00,40.39,40.4,40.34,40.39,12017.0,31.6388,31.6466,31.5996,31.6388,12017.0
2017-06-05 10:45:00,40.39,40.39,40.33,40.33,21185.0,31.6388,31.6388,31.5918,31.5918,21185.0
2017-06-05 10:50:00,40.34,40.35,40.29,40.3,13012.0,31.5996,31.6075,31.5605,31.5683,13012.0
2017-06-05 10:55:00,40.29,40.29,40.23,40.27,20849.0,31.5605,31.5605,31.5135,31.5448,20849.0
2017-06-05 11:00:00,40.27,40.34,40.26,40.31,12135.0,31.5448,31.5996,31.537,31.5761,12135.0
2017-06-05 11:05:00,40.3,40.34,40.29,40.29,18888.0,31.5683,31.5996,31.5605,31.5605,18888.0
2017-06-05 11:10:00,40.32,40.35,40.32,40.35,6731.0,31.584,31.6075,31.584,31.6075,6731.0
2017-06-05 11:15:00,40.34,40.35,40.32,40.34,14262.0,31.5996,31.6075,31.584,31.5996,14262.0
2017-06-05 11:20:00,40.34,40.36,40.3,40.3,20803.0,31.5996,31.6153,31.5683,31.5683,20803.0
2017-06-05 11:25:00,40.3,40.37,40.29,40.35,16304.0,31.5683,31.6231,31.5605,31.6075,16304.0
2017-06-05 11:30:00,40.34,40.41,40.34,40.4,5848.0,31.5996,31.6545,31.5996,31.6466,5848.0
2017-06-05 11:35:00,40.39,40.41,40.34,40.35,5435.0,31.6388,31.6545,31.5996,31.6075,5435.0
2017-06-05 11:40:00,40.34,40.35,40.27,40.3,13222.0,31.5996,31.6075,31.5448,31.5683,13222.0
2017-06-05 11:45:00,40.29,40.36,40.29,40.35,10725.0,31.5605,31.6153,31.5605,31.6075,10725.0
2017-06-05 11:50:00,40.35,40.47,40.32,40.47,23137.0,31.6075,31.7015,31.584,31.7015,23137.0
2017-06-05 11:55:00,40.47,40.59,40.45,40.57,25892.0,31.7015,31.7955,31.6858,31.7798,25892.0
2017-06-05 12:00:00,40.57,40.64,40.55,40.63,7018.0,31.7798,31.8346,31.7641,31.8268,7018.0
2017-06-05 12:05:00,40.63,40.63,40.54,40.55,12056.0,31.8268,31.8268,31.7563,31.7641,12056.0
2017-06-05 12:10:00,40.54,40.55,40.45,40.45,23239.0,31.7563,31.7641,31.6858,31.6858,23239.0
2017-06-05 12:15:00,40.46,40.54,40.43,40.54,7620.0,31.6936,31.7563,31.6701,31.7563,7620.0
2017-06-05 12:20:00,40.53,40.53,40.47,40.48,4146.0,31.7485,31.7485,31.7015,31.7093,4146.0
2017-06-05 12:25:00,40.47,40.5,40.4,40.41,11013.0,31.7015,31.725,31.6466,31.6545,11013.0
2017-06-05 12:30:00,40.41,40.43,40.37,40.43,18968.0,31.6545,31.6701,31.6231,31.6701,18968.0
2017-06-05 12:35:00,40.41,40.46,40.41,40.46,4360.0,31.6545,31.6936,31.6545,31.6936,4360.0
2017-06-05 12:40:00,40.45,40.46,40.41,40.46,7122.0,31.6858,31.6936,31.6545,31.6936,7122.0
2017-06-05 12:45:00,40.47,40.51,40.46,40.49,8176.0,31.7015,31.7328,31.6936,31.7171,8176.0
2017-06-05 12:50:00,40.5,40.5,40.48,40.48,8248.0,31.725,31.725,31.7093,31.7093,8248.0
2017-06-05 12:55:00,40.49,40.49,40.45,40.49,8640.0,31.7171,31.7171,31.6858,31.7171,8640.0
2017-06-05 13:00:00,40.5,40.52,40.49,40.51,10199.0,31.725,31.7406,31.7171,31.7328,10199.0
2017-06-05 13:05:00,40.51,40.52,40.47,40.48,9325.0,31.7328,31.7406,31.7015,31.7093,9325.0
2017-06-05 13:10:00,40.47,40.51,40.46,40.49,7025.0,31.7015,31.7328,31.6936,31.7171,7025.0
2017-06-05 13:15:00,40.49,40.49,40.45,40.46,8173.0,31.7171,31.7171,31.6858,31.6936,8173.0
2017-06-05 13:20:00,40.46,40.47,40.43,40.44,10094.0,31.6936,31.7015,31.6701,31.678,10094.0
2017-06-05 13:25:00,40.44,40.49,40.42,40.45,11341.0,31.678,31.7171,31.6623,31.6858,11341.0
2017-06-05 13:30:00,40.44,40.49,40.42,40.49,13293.0,31.678,31.7171,31.6623,31.7171,13293.0
2017-06-05 13:35:00,40.49,40.53,40.48,40.52,25101.0,31.7171,31.7485,31.7093,31.7406,25101.0
2017-06-05 13:40:00,40.52,40.55,40.5,40.5,8230.0,31.7406,31.7641,31.725,31.725,8230.0
2017-06-05 13:45:00,40.5,40.52,40.49,40.52,5495.0,31.725,31.7406,31.7171,31.7406,5495.0
2017-06-05 13:50:00,40.51,40.54,40.51,40.51,9009.0,31.7328,31.7563,31.7328,31.7328,9009.0
2017-06-05 13:55:00,40.52,40.55,40.47,40.48,10054.0,31.7406,31.7641,31.7015,31.7093,10054.0
2017-06-05 14:00:00,40.47,40.51,40.47,40.5,8135.0,31.7015,31.7328,31.7015,31.725,8135.0
2017-06-05 14:05:00,40.49,40.49,40.43,40.44,10756.0,31.7171,31.7171,31.6701,31.678,10756.0
2017-06-05 14:10:00,40.44,40.45,40.39,40.4,11596.0,31.678,31.6858,31.6388,31.6466,11596.0
2017-06-05 14:15:00,40.39,40.4,40.36,40.38,9904.0,31.6388,31.6466,31.6153,31.631,9904.0
2017-06-05 14:20:00,40.39,40.39,40.3,40.37,35929.0,31.6388,31.6388,31.5683,31.6231,35929.0
2017-06-05 14:25:00,40.38,40.4,40.34,40.34,8735.0,31.631,31.6466,31.5996,31.5996,8735.0
2017-06-05 14:30:00,40.35,40.37,40.34,40.35,17504.0,31.6075,31.6231,31.5996,31.6075,17504.0
2017-06-05 14:35:00,40.34,40.36,40.34,40.35,10940.0,31.5996,31.6153,31.5996,31.6075,10940.0
2017-06-05 14:40:00,40.36,40.42,40.36,40.39,14247.0,31.6153,31.6623,31.6153,31.6388,14247.0
2017-06-05 14:45:00,40.4,40.4,40.36,40.38,11720.0,31.6466,31.6466,31.6153,31.631,11720.0
2017-06-05 14:50:00,40.37,40.41,40.36,40.41,8835.0,31.6231,31.6545,31.6153,31.6545,8835.0
2017-06-05 14:55:00,40.41,40.41,40.4,40.4,6799.0,31.6545,31.6545,31.6466,31.6466,6799.0
2017-06-05 15:00:00,40.41,40.44,40.38,40.38,25718.0,31.6545,31.678,31.631,31.631,25718.0
2017-06-05 15:05:00,40.39,40.44,40.38,40.41,15353.0,31.6388,31.678,31.631,31.6545,15353.0
2017-06-05 15:10:00,40.42,40.44,40.41,40.44,9059.0,31.6623,31.678,31.6545,31.678,9059.0
2017-06-05 15:15:00,40.43,40.43,40.41,40.42,6108.0,31.6701,31.6701,31.6545,31.6623,6108.0
2017-06-05 15:20:00,40.41,40.44,40.41,40.42,20514.0,31.6545,31.678,31.6545,31.6623,20514.0
2017-06-05 15:25:00,40.42,40.44,40.42,40.44,14698.0,31.6623,31.678,31.6623,31.678,14698.0
2017-06-05 15:30:00,40.43,40.43,40.37,40.39,26719.0,31.6701,31.6701,31.6231,31.6388,26719.0
2017-06-05 15:35:00,40.39,40.44,40.39,40.43,16892.0,31.6388,31.678,31.6388,31.6701,16892.0
2017-06-05 15:40:00,40.44,40.45,40.42,40.45,31482.0,31.678,31.6858,31.6623,31.6858,31482.0
2017-06-05 15:45:00,40.44,40.45,40.39,40.42,37383.0,31.678,31.6858,31.6388,31.6623,37383.0
2017-06-05 15:50:00,40.42,40.45,40.42,40.43,43825.0,31.6623,31.6858,31.6623,31.6701,43825.0
2017-06-05 15:55:00,40.43,40.44,40.4,40.43,81967.0,31.6701,31.678,31.6466,31.6701,81967.0
2017-06-06 09:30:00,40.13,40.16,39.75,39.75,50466.0,31.4351,31.4586,31.1375,31.1375,50466.0
2017-06-06 09:35:00,39.76,39.76,39.43,39.49,90378.0,31.1453,31.1453,30.8868,30.9338,90378.0
2017-06-06 09:40:00,39.45,39.76,39.44,39.65,43257.0,30.9025,31.1453,30.8946,31.0591,43257.0
2017-06-06 09:45:00,39.64,39.64,39.5,39.55,19567.0,31.0513,31.0513,30.9416,30.9808,19567.0
2017-06-06 09:50:00,39.57,39.57,39.41,39.44,37313.0,30.9965,30.9965,30.8711,30.8946,37313.0
2017-06-06 09:55:00,39.43,39.54,39.36,39.54,39405.0,30.8868,30.973,30.832,30.973,39405.0
2017-06-06 10:00:00,39.57,39.75,39.51,39.66,37381.0,30.9965,31.1375,30.9495,31.067,37381.0
2017-06-06 10:05:00,39.66,39.75,39.64,39.64,16655.0,31.067,31.1375,31.0513,31.0513,16655.0
2017-06-06 10:10:00,39.66,39.73,39.6,39.66,50739.0,31.067,31.1218,31.02,31.067,50739.0
2017-06-06 10:15:00,39.66,39.69,39.53,39.53,15404.0,31.067,31.0905,30.9651,30.9651,15404.0
2017-06-06 10:20:00,39.55,39.55,39.42,39.42,47526.0,30.9808,30.9808,30.879,30.879,47526.0
2017-06-06 10:25:00,39.42,39.57,39.41,39.41,52927.0,30.879,30.9965,30.8711,30.8711,52927.0
2017-06-06 10:30:00,39.41,39.42,39.31,39.32,50674.0,30.8711,30.879,30.7928,30.8006,50674.0
2017-06-06 10:35:00,39.33,39.42,39.31,39.31,36487.0,30.8085,30.879,30.7928,30.7928,36487.0
2017-06-06 10:40:00,39.32,39.44,39.26,39.43,57079.0,30.8006,30.8946,30.7536,30.8868,57079.0
2017-06-06 10:45:00,39.43,39.48,39.41,39.43,34011.0,30.8868,30.926,30.8711,30.8868,34011.0
2017-06-06 10:50:00,39.42,39.43,39.34,39.36,40926.0,30.879,30.8868,30.8163,30.832,40926.0
2017-06-06 10:55:00,39.37,39.37,39.26,39.26,16590.0,30.8398,30.8398,30.7536,30.7536,16590.0
2017-06-06 11:00:00,39.28,39.28,39.08,39.08,43313.0,30.7693,30.7693,30.6126,30.6126,43313.0
2017-06-06 11:05:00,39.1,39.11,39.01,39.1,37307.0,30.6283,30.6361,30.5578,30.6283,37307.0
2017-06-06 11:10:00,39.1,39.14,39.04,39.14,30024.0,30.6283,30.6596,30.5813,30.6596,30024.0
2017-06-06 11:15:00,39.16,39.16,38.99,39.02,58296.0,30.6753,30.6753,30.5421,30.5656,58296.0
2017-06-06 11:20:00,39.0,39.09,39.0,39.04,40491.0,30.55,30.6205,30.55,30.5813,40491.0
2017-06-06 11:25:00,39.05,39.09,38.95,38.96,67396.0,30.5891,30.6205,30.5108,30.5186,67396.0
2017-06-06 11:30:00,38.97,38.99,38.86,38.94,60441.0,30.5265,30.5421,30.4403,30.503,60441.0
2017-06-06 11:35:00,38.95,38.96,38.85,38.87,55614.0,30.5108,30.5186,30.4325,30.4481,55614.0
2017-06-06 11:40:00,38.88,39.08,38.88,39.02,35241.0,30.456,30.6126,30.456,30.5656,35241.0
2017-06-06 11:45:00,39.03,39.03,38.94,38.96,82765.0,30.5735,30.5735,30.503,30.5186,82765.0
2017-06-06 11:50:00,38.95,38.96,38.86,38.86,25421.0,30.5108,30.5186,30.4403,30.4403,25421.0
2017-06-06 11:55:00,38.87,38.92,38.85,38.86,41211.0,30.4481,30.4873,30.4325,30.4403,41211.0
2017-06-06 12:00:00,38.85,38.91,38.82,38.85,31864.0,30.4325,30.4795,30.409,30.4325,31864.0
2017-06-06 12:05:00,38.85,38.85,38.75,38.8,50695.0,30.4325,30.4325,30.3541,30.3933,50695.0
2017-06-06 12:10:00,38.8,38.83,38.75,38.8,49027.0,30.3933,30.4168,30.3541,30.3933,49027.0
2017-06-06 12:15:00,38.8,38.93,38.74,38.9,26610.0,30.3933,30.4951,30.3463,30.4716,26610.0
2017-06-06 12:20:00,38.92,39.0,38.91,38.91,16443.0,30.4873,30.55,30.4795,30.4795,16443.0
2017-06-06 12:25:00,38.92,38.92,38.84,38.86,21555.0,30.4873,30.4873,30.4246,30.4403,21555.0
2017-06-06 12:30:00,38.85,38.92,38.85,38.89,13450.0,30.4325,30.4873,30.4325,30.4638,13450.0
2017-06-06 12:35:00,38.88,38.88,38.79,38.83,44887.0,30.456,30.456,30.3855,30.4168,44887.0
2017-06-06 12:40:00,38.83,38.88,38.8,38.85,25213.0,30.4168,30.456,30.3933,30.4325,25213.0
2017-06-06 12:45:00,38.86,38.86,38.76,38.76,16628.0,30.4403,30.4403,30.362,30.362,16628.0
2017-06-06 12:50:00,38.78,38.82,38.78,38.79,19491.0,30.3776,30.409,30.3776,30.3855,19491.0
2017-06-06 12:55:00,38.8,38.86,38.8,38.86,26937.0,30.3933,30.4403,30.3933,30.4403,26937.0
2017-06-06 13:00:00,38.87,38.95,38.87,38.95,18923.0,30.4481,30.5108,30.4481,30.5108,18923.0
2017-06-06 13:05:00,38.97,39.02,38.94,38.94,22373.0,30.5265,30.5656,30.503,30.503,22373.0
2017-06-06 13:10:00,38.93,38.93,38.84,38.91,59690.0,30.4951,30.4951,30.4246,30.4795,59690.0
2017-06-06 13:15:00,38.91,38.94,38.85,38.85,60985.0,30.4795,30.503,30.4325,30.4325,60985.0
2017-06-06 13:20:00,38.86,38.88,38.83,38.84,18858.0,30.4403,30.456,30.4168,30.4246,18858.0
2017-06-06 13:25:00,38.83,38.9,38.83,38.85,30442.0,30.4168,30.4716,30.4168,30.4325,30442.0
2017-06-06 13:30:00,38.85,38.88,38.8,38.83,20846.0,30.4325,30.456,30.3933,30.4168,20846.0
2017-06-06 13:35:00,38.84,38.84,38.8,38.81,21958.0,30.4246,30.4246,30.3933,30.4011,21958.0
2017-06-06 13:40:00,38.8,38.86,38.8,38.84,16512.0,30.3933,30.4403,30.3933,30.4246,16512.0
2017-06-06 13:45:00,38.84,38.86,38.82,38.85,11850.0,30.4246,30.4403,30.409,30.4325,11850.0
2017-06-06 13:50:00,38.85,38.86,38.83,38.84,23208.0,30.4325,30.4403,30.4168,30.4246,23208.0
2017-06-06 13:55:00,38.84,38.85,38.83,38.85,25327.0,30.4246,30.4325,30.4168,30.4325,25327.0
2017-06-06 14:00:00,38.85,38.86,38.82,38.83,29741.0,30.4325,30.4403,30.409,30.4168,29741.0
2017-06-06 14:05:00,38.84,38.86,38.84,38.85,24057.0,30.4246,30.4403,30.4246,30.4325,24057.0
2017-06-06 14:10:00,38.84,38.9,38.8,38.88,64395.0,30.4246,30.4716,30.3933,30.456,64395.0
2017-06-06 14:15:00,38.87,38.87,38.8,38.86,35128.0,30.4481,30.4481,30.3933,30.4403,35128.0
2017-06-06 14:20:00,38.85,38.87,38.8,38.8,33799.0,30.4325,30.4481,30.3933,30.3933,33799.0
2017-06-06 14:25:00,38.8,39.03,38.78,39.02,227972.0,30.3933,30.5735,30.3776,30.5656,227972.0
2017-06-06 14:30:00,39.02,39.14,39.02,39.08,33999.0,30.5656,30.6596,30.5656,30.6126,33999.0
2017-06-06 14:35:00,39.08,39.12,39.01,39.12,30111.0,30.6126,30.644,30.5578,30.644,30111.0
2017-06-06 14:40:00,39.1,39.18,39.09,39.18,37183.0,30.6283,30.691,30.6205,30.691,37183.0
2017-06-06 14:45:00,39.2,39.36,39.18,39.21,78945.0,30.7066,30.832,30.691,30.7145,78945.0
2017-06-06 14:50:00,39.23,39.29,39.22,39.26,18053.0,30.7301,30.7771,30.7223,30.7536,18053.0
2017-06-06 14:55:00,39.26,39.31,39.22,39.25,20547.0,30.7536,30.7928,30.7223,30.7458,20547.0
2017-06-06 15:00:00,39.25,39.27,39.22,39.27,21214.0,30.7458,30.7615,30.7223,30.7615,21214.0
2017-06-06 15:05:00,39.27,39.27,39.17,39.17,28311.0,30.7615,30.7615,30.6831,30.6831,28311.0
2017-06-06 15:10:00,39.18,39.23,39.17,39.18,22828.0,30.691,30.7301,30.6831,30.691,22828.0
2017-06-06 15:15:00,39.17,39.19,39.15,39.18,24828.0,30.6831,30.6988,30.6675,30.691,24828.0
2017-06-06 15:20:00,39.18,39.23,39.17,39.19,31802.0,30.691,30.7301,30.6831,30.6988,31802.0
2017-06-06 15:25:00,39.19,39.21,39.17,39.17,33843.0,30.6988,30.7145,30.6831,30.6831,33843.0
2017-06-06 15:30:00,39.18,39.19,39.15,39.16,26739.0,30.691,30.6988,30.6675,30.6753,26739.0
2017-06-06 15:35:00,39.15,39.28,39.14,39.26,65992.0,30.6675,30.7693,30.6596,30.7536,65992.0
2017-06-06 15:40:00,39.27,39.27,39.23,39.24,61557.0,30.7615,30.7615,30.7301,30.738,61557.0
2017-06-06 15:45:00,39.24,39.3,39.24,39.26,77378.0,30.738,30.785,30.738,30.7536,77378.0
2017-06-06 15:50:00,39.26,39.27,39.15,39.19,124400.0,30.7536,30.7615,30.6675,30.6988,124400.0
2017-06-06 15:55:00,39.19,39.23,39.18,39.2,177763.0,30.6988,30.7301,30.691,30.7066,177763.0
2017-06-07 09:30:00,39.25,39.33,39.12,39.19,27730.0,30.8798,30.9427,30.7775,30.8326,27730.0
2017-06-07 09:35:00,39.17,39.25,39.08,39.11,36546.0,30.8168,30.8798,30.746,30.7696,36546.0
2017-06-07 09:40:00,39.11,39.18,38.85,38.88,25842.0,30.7696,30.8247,30.5651,30.5887,25842.0
2017-06-07 09:45:00,38.9,38.91,38.83,38.88,16336.0,30.6044,30.6123,30.5494,30.5887,16336.0
2017-06-07 09:50:00,38.87,38.88,38.77,38.88,24556.0,30.5808,30.5887,30.5021,30.5887,24556.0
2017-06-07 09:55:00,38.85,38.96,38.82,38.96,45940.0,30.5651,30.6516,30.5415,30.6516,45940.0
2017-06-07 10:00:00,38.97,39.06,38.88,38.89,46735.0,30.6595,30.7303,30.5887,30.5966,46735.0
2017-06-07 10:05:00,38.89,38.9,38.8,38.85,32243.0,30.5966,30.6044,30.5257,30.5651,32243.0
2017-06-07 10:10:00,38.86,38.9,38.81,38.9,14321.0,30.573,30.6044,30.5336,30.6044,14321.0
2017-06-07 10:15:00,38.89,38.93,38.85,38.91,22663.0,30.5966,30.628,30.5651,30.6123,22663.0
2017-06-07 10:20:00,38.9,38.97,38.88,38.92,14172.0,30.6044,30.6595,30.5887,30.6202,14172.0
2017-06-07 10:25:00,38.91,38.92,38.85,38.9,11429.0,30.6123,30.6202,30.5651,30.6044,11429.0
2017-06-07 10:30:00,38.88,38.89,38.72,38.73,27876.0,30.5887,30.5966,30.4628,30.4707,27876.0
2017-06-07 10:35:00,38.72,38.77,38.66,38.67,32204.0,30.4628,30.5021,30.4156,30.4235,32204.0
2017-06-07 10:40:00,38.66,38.72,38.63,38.67,35183.0,30.4156,30.4628,30.392,30.4235,35183.0
2017-06-07 10:45:00,38.66,38.69,38.61,38.65,46915.0,30.4156,30.4392,30.3763,30.4077,46915.0
2017-06-07 10:50:00,38.65,38.67,38.61,38.61,15676.0,30.4077,30.4235,30.3763,30.3763,15676.0
2017-06-07 10:55:00,38.62,38.64,38.52,38.52,45277.0,30.3841,30.3999,30.3055,30.3055,45277.0
2017-06-07 11:00:00,38.52,38.55,38.47,38.54,55718.0,30.3055,30.3291,30.2661,30.3212,55718.0
2017-06-07 11:05:00,38.54,38.57,38.45,38.46,24779.0,30.3212,30.3448,30.2504,30.2583,24779.0
2017-06-07 11:10:00,38.46,38.53,38.44,38.52,32132.0,30.2583,30.3133,30.2425,30.3055,32132.0
2017-06-07 11:15:00,38.5,38.53,38.44,38.44,36288.0,30.2897,30.3133,30.2425,30.2425,36288.0
2017-06-07 11:20:00,38.45,38.62,38.45,38.5,48336.0,30.2504,30.3841,30.2504,30.2897,48336.0
2017-06-07 11:25:00,38.51,38.55,38.47,38.49,26557.0,30.2976,30.3291,30.2661,30.2819,26557.0
2017-06-07 11:30:00,38.48,38.54,38.43,38.54,61126.0,30.274,30.3212,30.2347,30.3212,61126.0
2017-06-07 11:35:00,38.54,38.56,38.45,38.46,36134.0,30.3212,30.3369,30.2504,30.2583,36134.0
2017-06-07 11:40:00,38.47,38.47,38.37,38.37,41905.0,30.2661,30.2661,30.1874,30.1874,41905.0
2017-06-07 11:45:00,38.36,38.39,38.32,38.35,43541.0,30.1796,30.2032,30.1481,30.1717,43541.0
2017-06-07 11:50:00,38.34,38.37,38.3,38.35,36652.0,30.1638,30.1874,30.1324,30.1717,36652.0
2017-06-07 11:55:00,38.35,38.42,38.34,38.41,69975.0,30.1717,30.2268,30.1638,30.2189,69975.0
2017-06-07 12:00:00,38.41,38.52,38.39,38.51,65167.0,30.2189,30.3055,30.2032,30.2976,65167.0
2017-06-07 12:05:00,38.52,38.57,38.46,38.49,34438.0,30.3055,30.3448,30.2583,30.2819,34438.0
2017-06-07 12:10:00,38.5,38.51,38.45,38.45,11474.0,30.2897,30.2976,30.2504,30.2504,11474.0
2017-06-07 12:15:00,38.45,38.5,38.44,38.49,16772.0,30.2504,30.2897,30.2425,30.2819,16772.0
2017-06-07 12:20:00,38.49,38.52,38.48,38.51,60190.0,30.2819,30.3055,30.274,30.2976,60190.0
2017-06-07 12:25:00,38.51,38.76,38.5,38.69,22217.0,30.2976,30.4943,30.2897,30.4392,22217.0
2017-06-07 12:30:00,38.68,38.69,38.66,38.67,11720.0,30.4313,30.4392,30.4156,30.4235,11720.0
2017-06-07 12:35:00,38.67,38.71,38.66,38.68,13525.0,30.4235,30.4549,30.4156,30.4313,13525.0
2017-06-07 12:40:00,38.68,38.7,38.68,38.69,24098.0,30.4313,30.4471,30.4313,30.4392,24098.0
2017-06-07 12:45:00,38.7,38.75,38.68,38.74,29861.0,30.4471,30.4864,30.4313,30.4785,29861.0
2017-06-07 12:50:00,38.74,38.77,38.73,38.76,18445.0,30.4785,30.5021,30.4707,30.4943,18445.0
2017-06-07 12:55:00,38.77,38.78,38.72,38.72,20718.0,30.5021,30.51,30.4628,30.4628,20718.0
2017-06-07 13:00:00,38.73,38.82,38.72,38.82,11899.0,30.4707,30.5415,30.4628,30.5415,11899.0
2017-06-07 13:05:00,38.82,38.9,38.82,38.86,18436.0,30.5415,30.6044,30.5415,30.573,18436.0
2017-06-07 13:10:00,38.86,38.87,38.82,38.83,4200.0,30.573,30.5808,30.5415,30.5494,4200.0
2017-06-07 13:15:00,38.82,38.82,38.78,38.79,17445.0,30.5415,30.5415,30.51,30.5179,17445.0
2017-06-07 13:20:00,38.78,38.82,38.77,38.82,13296.0,30.51,30.5415,30.5021,30.5415,13296.0
2017-06-07 13:25:00,38.8,38.84,38.8,38.82,8851.0,30.5257,30.5572,30.5257,30.5415,8851.0
2017-06-07 13:30:00,38.81,38.81,38.77,38.77,13546.0,30.5336,30.5336,30.5021,30.5021,13546.0
2017-06-07 13:35:00,38.77,38.79,38.76,38.76,20145.0,30.5021,30.5179,30.4943,30.4943,20145.0
2017-06-07 13:40:00,38.75,38.77,38.75,38.76,17923.0,30.4864,30.5021,30.4864,30.4943,17923.0
2017-06-07 13:45:00,38.76,38.76,38.75,38.75,3987.0,30.4943,30.4943,30.4864,30.4864,3987.0
2017-06-07 13:50:00,38.76,38.83,38.75,38.83,20673.0,30.4943,30.5494,30.4864,30.5494,20673.0
2017-06-07 13:55:00,38.83,38.85,38.8,38.8,23967.0,30.5494,30.5651,30.5257,30.5257,23967.0
2017-06-07 14:00:00,38.81,38.84,38.8,38.83,8567.0,30.5336,30.5572,30.5257,30.5494,8567.0
2017-06-07 14:05:00,38.84,38.85,38.83,38.85,13435.0,30.5572,30.5651,30.5494,30.5651,13435.0
2017-06-07 14:10:00,38.84,39.01,38.83,39.01,35522.0,30.5572,30.691,30.5494,30.691,35522.0
2017-06-07 14:15:00,39.01,39.03,38.98,39.0,37622.0,30.691,30.7067,30.6674,30.6831,37622.0
2017-06-07 14:20:00,38.99,39.0,38.9,38.92,22380.0,30.6752,30.6831,30.6044,30.6202,22380.0
2017-06-07 14:25:00,38.93,38.93,38.9,38.91,12406.0,30.628,30.628,30.6044,30.6123,12406.0
2017-06-07 14:30:00,38.91,38.99,38.91,38.97,21511.0,30.6123,30.6752,30.6123,30.6595,21511.0
2017-06-07 14:35:00,38.98,38.98,38.94,38.94,16346.0,30.6674,30.6674,30.6359,30.6359,16346.0
2017-06-07 14:40:00,38.95,38.95,38.9,38.92,20137.0,30.6438,30.6438,30.6044,30.6202,20137.0
2017-06-07 14:45:00,38.91,39.03,38.9,39.02,27936.0,30.6123,30.7067,30.6044,30.6988,27936.0
2017-06-07 14:50:00,39.02,39.03,39.01,39.02,16696.0,30.6988,30.7067,30.691,30.6988,16696.0
2017-06-07 14:55:00,39.01,39.02,38.92,38.94,38710.0,30.691,30.6988,30.6202,30.6359,38710.0
2017-06-07 15:00:00,38.93,38.94,38.92,38.93,17102.0,30.628,30.6359,30.6202,30.628,17102.0
2017-06-07 15:05:00,38.91,38.92,38.9,38.92,21556.0,30.6123,30.6202,30.6044,30.6202,21556.0
2017-06-07 15:10:00,38.92,39.0,38.92,38.98,26721.0,30.6202,30.6831,30.6202,30.6674,26721.0
2017-06-07 15:15:00,38.98,39.03,38.97,39.02,24322.0,30.6674,30.7067,30.6595,30.6988,24322.0
2017-06-07 15:20:00,39.02,39.05,39.01,39.04,24693.0,30.6988,30.7224,30.691,30.7146,24693.0
2017-06-07 15:25:00,39.05,39.07,39.02,39.07,36119.0,30.7224,30.7382,30.6988,30.7382,36119.0
2017-06-07 15:30:00,39.06,39.06,39.03,39.05,65093.0,30.7303,30.7303,30.7067,30.7224,65093.0
2017-06-07 15:35:00,39.05,39.05,39.02,39.04,59603.0,30.7224,30.7224,30.6988,30.7146,59603.0
2017-06-07 15:40:00,39.04,39.05,39.02,39.04,69225.0,30.7146,30.7224,30.6988,30.7146,69225.0
2017-06-07 15:45:00,39.04,39.08,39.04,39.06,51450.0,30.7146,30.746,30.7146,30.7303,51450.0
2017-06-07 15:50:00,39.07,39.07,39.03,39.03,122074.0,30.7382,30.7382,30.7067,30.7067,122074.0
2017-06-07 15:55:00,39.04,39.05,38.97,39.01,240918.0,30.7146,30.7224,30.6595,30.691,240918.0
2017-06-08 09:30:00,39.23,39.42,39.14,39.27,16807.0,30.864,31.0135,30.7932,30.8955,16807.0
2017-06-08 09:35:00,39.23,39.43,39.18,39.31,14170.0,30.864,31.0214,30.8247,30.927,14170.0
2017-06-08 09:40:00,39.31,39.63,39.31,39.44,28756.0,30.927,31.1787,30.927,31.0293,28756.0
2017-06-08 09:45:00,39.46,39.7,39.41,39.58,67643.0,31.045,31.2338,31.0057,31.1394,67643.0
2017-06-08 09:50:00,39.55,39.66,39.4,39.62,42836.0,31.1158,31.2024,30.9978,31.1709,42836.0
2017-06-08 09:55:00,39.65,39.83,39.6,39.69,53838.0,31.1945,31.3361,31.1551,31.226,53838.0
2017-06-08 10:00:00,39.67,39.67,39.57,39.58,39580.0,31.2102,31.2102,31.1315,31.1394,39580.0
2017-06-08 10:05:00,39.57,39.61,39.48,39.57,27677.0,31.1315,31.163,31.0607,31.1315,27677.0
2017-06-08 10:10:00,39.57,39.65,39.51,39.64,51914.0,31.1315,31.1945,31.0843,31.1866,51914.0
2017-06-08 10:15:00,39.63,39.71,39.61,39.66,26115.0,31.1787,31.2417,31.163,31.2024,26115.0
2017-06-08 10:20:00,39.65,39.67,39.47,39.49,20385.0,31.1945,31.2102,31.0529,31.0686,20385.0
2017-06-08 10:25:00,39.53,39.53,39.34,39.34,25374.0,31.1001,31.1001,30.9506,30.9506,25374.0
2017-06-08 10:30:00,39.34,39.45,39.33,39.41,18225.0,30.9506,31.0371,30.9427,31.0057,18225.0
2017-06-08 10:35:00,39.43,39.44,39.33,39.41,42647.0,31.0214,31.0293,30.9427,31.0057,42647.0
2017-06-08 10:40:00,39.41,39.42,39.19,39.25,30406.0,31.0057,31.0135,30.8326,30.8798,30406.0
2017-06-08 10:45:00,39.25,39.3,39.24,39.24,13627.0,30.8798,30.9191,30.8719,30.8719,13627.0
2017-06-08 10:50:00,39.24,39.24,39.14,39.18,18284.0,30.8719,30.8719,30.7932,30.8247,18284.0
2017-06-08 10:55:00,39.18,39.22,39.14,39.19,15018.0,30.8247,30.8562,30.7932,30.8326,15018.0
2017-06-08 11:00:00,39.18,39.21,39.11,39.13,14509.0,30.8247,30.8483,30.7696,30.7854,14509.0
2017-06-08 11:05:00,39.13,39.13,39.0,39.04,51652.0,30.7854,30.7854,30.6831,30.7146,51652.0
2017-06-08 11:10:00,39.05,39.07,38.87,38.88,34546.0,30.7224,30.7382,30.5808,30.5887,34546.0
2017-06-08 11:15:00,38.87,38.97,38.84,38.97,26743.0,30.5808,30.6595,30.5572,30.6595,26743.0
2017-06-08 11:20:00,38.96,38.99,38.86,38.87,13518.0,30.6516,30.6752,30.573,30.5808,13518.0
2017-06-08 11:25:00,38.86,38.89,38.77,38.8,19867.0,30.573,30.5966,30.5021,30.5257,19867.0
2017-06-08 11:30:00,38.8,38.84,38.78,38.82,28846.0,30.5257,30.5572,30.51,30.5415,28846.0
2017-06-08 11:35:00,38.81,38.86,38.8,38.82,19637.0,30.5336,30.573,30.5257,30.5415,19637.0
2017-06-08 11:40:00,38.82,38.9,38.82,38.82,21022.0,30.5415,30.6044,30.5415,30.5415,21022.0
2017-06-08 11:45:00,38.82,38.89,38.8,38.88,9975.0,30.5415,30.5966,30.5257,30.5887,9975.0
2017-06-08 11:50:00,38.89,38.91,38.87,38.89,16611.0,30.5966,30.6123,30.5808,30.5966,16611.0
2017-06-08 11:55:00,38.89,38.91,38.87,38.9,20077.0,30.5966,30.6123,30.5808,30.6044,20077.0
2017-06-08 12:00:00,38.9,38.93,38.85,38.87,18493.0,30.6044,30.628,30.5651,30.5808,18493.0
2017-06-08 12:05:00,38.89,38.91,38.87,38.87,4478.0,30.5966,30.6123,30.5808,30.5808,4478.0
2017-06-08 12:10:00,38.89,38.95,38.87,38.94,13749.0,30.5966,30.6438,30.5808,30.6359,13749.0
2017-06-08 12:15:00,38.95,38.99,38.93,38.96,28004.0,30.6438,30.6752,30.628,30.6516,28004.0
2017-06-08 12:20:00,38.96,39.0,38.95,38.97,21499.0,30.6516,30.6831,30.6438,30.6595,21499.0
2017-06-08 12:25:00,38.96,38.99,38.95,38.96,7001.0,30.6516,30.6752,30.6438,30.6516,7001.0
2017-06-08 12:30:00,38.97,39.04,38.95,39.04,11632.0,30.6595,30.7146,30.6438,30.7146,11632.0
2017-06-08 12:35:00,39.04,39.05,39.0,39.01,9900.0,30.7146,30.7224,30.6831,30.691,9900.0
2017-06-08 12:40:00,39.02,39.06,39.01,39.01,6711.0,30.6988,30.7303,30.691,30.691,6711.0
2017-06-08 12:45:00,39.02,39.03,38.96,39.01,16256.0,30.6988,30.7067,30.6516,30.691,16256.0
2017-06-08 12:50:00,39.01,39.02,38.96,39.0,4764.0,30.691,30.6988,30.6516,30.6831,4764.0
2017-06-08 12:55:00,39.0,39.01,38.97,38.98,10238.0,30.6831,30.691,30.6595,30.6674,10238.0
2017-06-08 13:00:00,38.98,39.01,38.94,38.96,6026.0,30.6674,30.691,30.6359,30.6516,6026.0
2017-06-08 13:05:00,38.97,38.98,38.93,38.95,8610.0,30.6595,30.6674,30.628,30.6438,8610.0
2017-06-08 13:10:00,38.94,38.97,38.93,38.93,10907.0,30.6359,30.6595,30.628,30.628,10907.0
2017-06-08 13:15:00,38.94,38.97,38.92,38.93,11314.0,30.6359,30.6595,30.6202,30.628,11314.0
2017-06-08 13:20:00,38.93,38.93,38.91,38.92,5238.0,30.628,30.628,30.6123,30.6202,5238.0
2017-06-08 13:25:00,38.92,38.96,38.91,38.95,15773.0,30.6202,30.6516,30.6123,30.6438,15773.0
2017-06-08 13:30:00,38.95,38.97,38.94,38.97,7547.0,30.6438,30.6595,30.6359,30.6595,7547.0
2017-06-08 13:35:00,38.97,39.0,38.96,38.96,9190.0,30.6595,30.6831,30.6516,30.6516,9190.0
2017-06-08 13:40:00,38.96,38.97,38.91,38.94,12902.0,30.6516,30.6595,30.6123,30.6359,12902.0
2017-06-08 13:45:00,38.95,38.98,38.94,38.96,6882.0,30.6438,30.6674,30.6359,30.6516,6882.0
2017-06-08 13:50:00,38.95,38.97,38.93,38.95,11141.0,30.6438,30.6595,30.628,30.6438,11141.0
2017-06-08 13:55:00,38.96,38.99,38.95,38.98,16121.0,30.6516,30.6752,30.6438,30.6674,16121.0
2017-06-08 14:00:00,38.98,38.99,38.96,38.98,7386.0,30.6674,30.6752,30.6516,30.6674,7386.0
2017-06-08 14:05:00,38.98,39.01,38.96,38.98,8867.0,30.6674,30.691,30.6516,30.6674,8867.0
2017-06-08 14:10:00,39.0,39.05,38.98,39.03,8487.0,30.6831,30.7224,30.6674,30.7067,8487.0
2017-06-08 14:15:00,39.03,39.1,39.01,39.1,30476.0,30.7067,30.7618,30.691,30.7618,30476.0
2017-06-08 14:20:00,39.09,39.11,38.98,38.99,27525.0,30.7539,30.7696,30.6674,30.6752,27525.0
2017-06-08 14:25:00,38.97,38.98,38.88,38.88,29239.0,30.6595,30.6674,30.5887,30.5887,29239.0
2017-06-08 14:30:00,38.88,38.89,38.85,38.86,9200.0,30.5887,30.5966,30.5651,30.573,9200.0
2017-06-08 14:35:00,38.86,38.88,38.84,38.87,12357.0,30.573,30.5887,30.5572,30.5808,12357.0
2017-06-08 14:40:00,38.86,38.94,38.85,38.91,11668.0,30.573,30.6359,30.5651,30.6123,11668.0
2017-06-08 14:45:00,38.91,38.91,38.85,38.86,9445.0,30.6123,30.6123,30.5651,30.573,9445.0
2017-06-08 14:50:00,38.85,38.89,38.85,38.85,10804.0,30.5651,30.5966,30.5651,30.5651,10804.0
2017-06-08 14:55:00,38.85,38.88,38.84,38.84,18744.0,30.5651,30.5887,30.5572,30.5572,18744.0
2017-06-08 15:00:00,38.84,38.86,38.81,38.82,30944.0,30.5572,30.573,30.5336,30.5415,30944.0
2017-06-08 15:05:00,38.82,38.82,38.73,38.74,20031.0,30.5415,30.5415,30.4707,30.4785,20031.0
2017-06-08 15:10:00,38.75,38.76,38.71,38.75,13760.0,30.4864,30.4943,30.4549,30.4864,13760.0
2017-06-08 15:15:00,38.76,38.78,38.74,38.75,18318.0,30.4943,30.51,30.4785,30.4864,18318.0
2017-06-08 15:20:00,38.75,38.78,38.73,38.77,20320.0,30.4864,30.51,30.4707,30.5021,20320.0
2017-06-08 15:25:00,38.77,38.79,38.76,38.77,14650.0,30.5021,30.5179,30.4943,30.5021,14650.0
2017-06-08 15:30:00,38.77,38.77,38.74,38.74,23723.0,30.5021,30.5021,30.4785,30.4785,23723.0
2017-06-08 15:35:00,38.75,38.75,38.71,38.71,20430.0,30.4864,30.4864,30.4549,30.4549,20430.0
2017-06-08 15:40:00,38.71,38.75,38.68,38.68,62397.0,30.4549,30.4864,30.4313,30.4313,62397.0
2017-06-08 15:45:00,38.69,38.74,38.64,38.68,72654.0,30.4392,30.4785,30.3999,30.4313,72654.0
2017-06-08 15:50:00,38.69,38.7,38.6,38.62,124178.0,30.4392,30.4471,30.3684,30.3841,124178.0
2017-06-08 15:55:00,38.63,38.63,38.55,38.57,258630.0,30.392,30.392,30.3291,30.3448,258630.0
2017-06-09 09:30:00,38.62,38.94,38.62,38.83,12302.0,30.3841,30.6359,30.3841,30.5494,12302.0
2017-06-09 09:35:00,38.83,38.92,38.67,38.86,20859.0,30.5494,30.6202,30.4235,30.573,20859.0
2017-06-09 09:40:00,38.86,39.06,38.82,39.04,14095.0,30.573,30.7303,30.5415,30.7146,14095.0
2017-06-09 09:45:00,39.03,39.05,38.99,39.04,16200.0,30.7067,30.7224,30.6752,30.7146,16200.0
2017-06-09 09:50:00,39.05,39.05,38.94,39.0,20439.0,30.7224,30.7224,30.6359,30.6831,20439.0
2017-06-09 09:55:00,39.02,39.06,38.9,38.97,27699.0,30.6988,30.7303,30.6044,30.6595,27699.0
2017-06-09 10:00:00,38.99,39.03,38.92,38.99,23881.0,30.6752,30.7067,30.6202,30.6752,23881.0
2017-06-09 10:05:00,39.0,39.01,38.92,38.96,12341.0,30.6831,30.691,30.6202,30.6516,12341.0
2017-06-09 10:10:00,38.97,39.03,38.92,38.92,17412.0,30.6595,30.7067,30.6202,30.6202,17412.0
2017-06-09 10:15:00,38.92,38.96,38.89,38.9,16249.0,30.6202,30.6516,30.5966,30.6044,16249.0
2017-06-09 10:20:00,38.9,38.98,38.85,38.98,24132.0,30.6044,30.6674,30.5651,30.6674,24132.0
2017-06-09 10:25:00,38.98,39.06,38.97,39.05,20837.0,30.6674,30.7303,30.6595,30.7224,20837.0
2017-06-09 10:30:00,39.05,39.16,39.01,39.01,29167.0,30.7224,30.809,30.691,30.691,29167.0
2017-06-09 10:35:00,39.0,39.06,38.97,39.01,13026.0,30.6831,30.7303,30.6595,30.691,13026.0
2017-06-09 10:40:00,39.01,39.01,38.93,38.95,16192.0,30.691,30.691,30.628,30.6438,16192.0
2017-06-09 10:45:00,38.94,39.02,38.94,38.97,42991.0,30.6359,30.6988,30.6359,30.6595,42991.0
2017-06-09 10:50:00,39.0,39.09,38.99,39.09,11381.0,30.6831,30.7539,30.6752,30.7539,11381.0
2017-06-09 10:55:00,39.09,39.12,39.06,39.06,13507.0,30.7539,30.7775,30.7303,30.7303,13507.0
2017-06-09 11:00:00,39.05,39.07,38.97,39.04,27216.0,30.7224,30.7382,30.6595,30.7146,27216.0
2017-06-09 11:05:00,39.05,39.13,39.03,39.13,14871.0,30.7224,30.7854,30.7067,30.7854,14871.0
2017-06-09 11:10:00,39.13,39.22,39.1,39.18,39568.0,30.7854,30.8562,30.7618,30.8247,39568.0
2017-06-09 11:15:00,39.18,39.26,39.18,39.2,14988.0,30.8247,30.8877,30.8247,30.8404,14988.0
2017-06-09 11:20:00,39.21,39.27,39.18,39.23,23026.0,30.8483,30.8955,30.8247,30.864,23026.0
2017-06-09 11:25:00,39.23,39.23,39.14,39.15,11072.0,30.864,30.864,30.7932,30.8011,11072.0
2017-06-09 11:30:00,39.16,39.22,39.15,39.19,12697.0,30.809,30.8562,30.8011,30.8326,12697.0
2017-06-09 11:35:00,39.2,39.21,39.16,39.21,8474.0,30.8404,30.8483,30.809,30.8483,8474.0
2017-06-09 11:40:00,39.21,39.27,39.18,39.21,11547.0,30.8483,30.8955,30.8247,30.8483,11547.0
2017-06-09 11:45:00,39.22,39.25,39.18,39.24,8650.0,30.8562,30.8798,30.8247,30.8719,8650.0
2017-06-09 11:50:00,39.25,39.27,39.21,39.22,8904.0,30.8798,30.8955,30.8483,30.8562,8904.0
2017-06-09 11:55:00,39.22,39.25,39.18,39.2,8860.0,30.8562,30.8798,30.8247,30.8404,8860.0
2017-06-09 12:00:00,39.19,39.19,39.15,39.18,11488.0,30.8326,30.8326,30.8011,30.8247,11488.0
2017-06-09 12:05:00,39.18,39.23,39.16,39.21,8598.0,30.8247,30.864,30.809,30.8483,8598.0
2017-06-09 12:10:00,39.21,39.27,39.19,39.26,16500.0,30.8483,30.8955,30.8326,30.8877,16500.0
2017-06-09 12:15:00,39.29,39.29,39.13,39.2,24488.0,30.9113,30.9113,30.7854,30.8404,24488.0
2017-06-09 12:20:00,39.2,39.24,39.17,39.23,8426.0,30.8404,30.8719,30.8168,30.864,8426.0
2017-06-09 12:25:00,39.21,39.26,39.2,39.25,10111.0,30.8483,30.8877,30.8404,30.8798,10111.0
2017-06-09 12:30:00,39.25,39.32,39.25,39.31,8078.0,30.8798,30.9349,30.8798,30.927,8078.0
2017-06-09 12:35:00,39.31,39.43,39.3,39.41,20956.0,30.927,31.0214,30.9191,31.0057,20956.0
2017-06-09 12:40:00,39.42,39.5,39.42,39.49,20369.0,31.0135,31.0765,31.0135,31.0686,20369.0
2017-06-09 12:45:00,39.52,39.61,39.49,39.55,14677.0,31.0922,31.163,31.0686,31.1158,14677.0
2017-06-09 12:50:00,39.54,39.54,39.47,39.48,8617.0,31.1079,31.1079,31.0529,31.0607,8617.0
2017-06-09 12:55:00,39.48,39.51,39.48,39.5,4908.0,31.0607,31.0843,31.0607,31.0765,4908.0
2017-06-09 13:00:00,39.51,39.6,39.5,39.58,7939.0,31.0843,31.1551,31.0765,31.1394,7939.0
2017-06-09 13:05:00,39.59,39.65,39.56,39.62,9200.0,31.1473,31.1945,31.1237,31.1709,9200.0
2017-06-09 13:10:00,39.62,39.66,39.57,39.59,6630.0,31.1709,31.2024,31.1315,31.1473,6630.0
2017-06-09 13:15:00,39.6,39.64,39.6,39.61,12130.0,31.1551,31.1866,31.1551,31.163,12130.0
2017-06-09 13:20:00,39.61,39.64,39.56,39.59,18210.0,31.163,31.1866,31.1237,31.1473,18210.0
2017-06-09 13:25:00,39.59,39.59,39.55,39.57,7258.0,31.1473,31.1473,31.1158,31.1315,7258.0
2017-06-09 13:30:00,39.58,39.6,39.56,39.6,8829.0,31.1394,31.1551,31.1237,31.1551,8829.0
2017-06-09 13:35:00,39.59,39.68,39.58,39.65,17564.0,31.1473,31.2181,31.1394,31.1945,17564.0
2017-06-09 13:40:00,39.65,39.68,39.64,39.68,7038.0,31.1945,31.2181,31.1866,31.2181,7038.0
2017-06-09 13:45:00,39.67,39.72,39.67,39.67,16309.0,31.2102,31.2496,31.2102,31.2102,16309.0
2017-06-09 13:50:00,39.69,39.77,39.69,39.73,18907.0,31.226,31.2889,31.226,31.2574,18907.0
2017-06-09 13:55:00,39.74,39.8,39.73,39.79,15369.0,31.2653,31.3125,31.2574,31.3046,15369.0
2017-06-09 14:00:00,39.8,39.86,39.78,39.85,25053.0,31.3125,31.3597,31.2968,31.3518,25053.0
2017-06-09 14:05:00,39.86,39.96,39.85,39.88,72972.0,31.3597,31.4384,31.3518,31.3754,72972.0
2017-06-09 14:10:00,39.89,40.0,39.88,39.94,59921.0,31.3833,31.4698,31.3754,31.4226,59921.0
2017-06-09 14:15:00,39.94,40.06,39.93,40.0,23658.0,31.4226,31.517,31.4148,31.4698,23658.0
2017-06-09 14:20:00,40.0,40.01,39.95,39.99,28498.0,31.4698,31.4777,31.4305,31.462,28498.0
2017-06-09 14:25:00,40.0,40.12,40.0,40.09,69480.0,31.4698,31.5643,31.4698,31.5407,69480.0
2017-06-09 14:30:00,40.1,40.13,40.08,40.09,19561.0,31.5485,31.5721,31.5328,31.5407,19561.0
2017-06-09 14:35:00,40.09,40.12,40.08,40.08,46396.0,31.5407,31.5643,31.5328,31.5328,46396.0
2017-06-09 14:40:00,40.09,40.17,40.08,40.1,35456.0,31.5407,31.6036,31.5328,31.5485,35456.0
2017-06-09 14:45:00,40.09,40.26,40.08,40.24,32727.0,31.5407,31.6744,31.5328,31.6587,32727.0
2017-06-09 14:50:00,40.23,40.28,40.09,40.1,35929.0,31.6508,31.6901,31.5407,31.5485,35929.0
2017-06-09 14:55:00,40.11,40.12,40.04,40.05,32014.0,31.5564,31.5643,31.5013,31.5092,32014.0
2017-06-09 15:00:00,40.04,40.14,39.98,40.05,35652.0,31.5013,31.58,31.4541,31.5092,35652.0
2017-06-09 15:05:00,40.06,40.07,39.96,40.0,25908.0,31.517,31.5249,31.4384,31.4698,25908.0
2017-06-09 15:10:00,40.02,40.1,40.02,40.06,15584.0,31.4856,31.5485,31.4856,31.517,15584.0
2017-06-09 15:15:00,40.07,40.16,40.07,40.16,21731.0,31.5249,31.5957,31.5249,31.5957,21731.0
2017-06-09 15:20:00,40.17,40.2,40.14,40.2,24224.0,31.6036,31.6272,31.58,31.6272,24224.0
2017-06-09 15:25:00,40.19,40.2,40.06,40.11,36717.0,31.6193,31.6272,31.517,31.5564,36717.0
2017-06-09 15:30:00,40.13,40.13,40.04,40.1,38228.0,31.5721,31.5721,31.5013,31.5485,38228.0
2017-06-09 15:35:00,40.09,40.09,39.96,40.04,38029.0,31.5407,31.5407,31.4384,31.5013,38029.0
2017-06-09 15:40:00,40.03,40.04,39.89,39.99,110899.0,31.4934,31.5013,31.3833,31.462,110899.0
2017-06-09 15:45:00,39.99,40.14,39.96,40.14,84824.0,31.462,31.58,31.4384,31.58,84824.0
2017-06-09 15:50:00,40.14,40.15,40.09,40.13,81963.0,31.58,31.5879,31.5407,31.5721,81963.0
2017-06-09 15:55:00,40.13,40.14,40.0,40.02,207989.0,31.5721,31.58,31.4698,31.4856,207989.0
2017-06-12 09:30:00,40.19,40.88,40.15,40.73,43854.0,31.6193,32.1622,31.5879,32.0442,43854.0
2017-06-12 09:35:00,40.71,41.29,40.64,41.27,38894.0,32.0284,32.4847,31.9734,32.469,38894.0
2017-06-12 09:40:00,41.28,41.36,40.96,41.16,50683.0,32.4769,32.5398,32.2251,32.3825,50683.0
2017-06-12 09:45:00,41.21,41.56,41.11,41.45,97103.0,32.4218,32.6972,32.3431,32.6106,97103.0
2017-06-12 09:50:00,41.44,41.57,41.4,41.54,92306.0,32.6028,32.705,32.5713,32.6814,92306.0
2017-06-12 09:55:00,41.54,41.71,41.52,41.6,119264.0,32.6814,32.8152,32.6657,32.7286,119264.0
2017-06-12 10:00:00,41.61,41.61,41.19,41.27,91366.0,32.7365,32.7365,32.4061,32.469,91366.0
2017-06-12 10:05:00,41.3,41.65,41.27,41.57,43372.0,32.4926,32.768,32.469,32.705,43372.0
2017-06-12 10:10:00,41.6,41.65,41.33,41.56,51082.0,32.7286,32.768,32.5162,32.6972,51082.0
2017-06-12 10:15:00,41.56,41.56,41.29,41.36,43271.0,32.6972,32.6972,32.4847,32.5398,43271.0
2017-06-12 10:20:00,41.36,41.52,41.34,41.45,39286.0,32.5398,32.6657,32.5241,32.6106,39286.0
2017-06-12 10:25:00,41.45,41.57,41.42,41.52,27113.0,32.6106,32.705,32.587,32.6657,27113.0
2017-06-12 10:30:00,41.5,41.55,41.35,41.36,23135.0,32.65,32.6893,32.532,32.5398,23135.0
2017-06-12 10:35:00,41.37,41.48,41.29,41.29,30168.0,32.5477,32.6342,32.4847,32.4847,30168.0
2017-06-12 10:40:00,41.33,41.44,41.17,41.17,24045.0,32.5162,32.6028,32.3903,32.3903,24045.0
2017-06-12 10:45:00,41.16,41.2,41.12,41.19,16853.0,32.3825,32.4139,32.351,32.4061,16853.0
2017-06-12 10:50:00,41.21,41.35,41.19,41.33,20155.0,32.4218,32.532,32.4061,32.5162,20155.0
2017-06-12 10:55:00,41.33,41.35,41.19,41.23,17002.0,32.5162,32.532,32.4061,32.4375,17002.0
2017-06-12 11:00:00,41.22,41.26,41.05,41.07,22573.0,32.4297,32.4611,32.2959,32.3117,22573.0
2017-06-12 11:05:00,41.07,41.11,40.87,40.91,40078.0,32.3117,32.3431,32.1543,32.1858,40078.0
2017-06-12 11:10:00,40.92,40.92,40.62,40.62,43813.0,32.1937,32.1937,31.9576,31.9576,43813.0
2017-06-12 11:15:00,40.62,40.62,40.45,40.51,38515.0,31.9576,31.9576,31.8239,31.8711,38515.0
2017-06-12 11:20:00,40.5,40.69,40.46,40.69,22272.0,31.8632,32.0127,31.8317,32.0127,22272.0
2017-06-12 11:25:00,40.7,40.83,40.66,40.83,18158.0,32.0206,32.1228,31.9891,32.1228,18158.0
2017-06-12 11:30:00,40.83,41.0,40.81,40.93,19207.0,32.1228,32.2566,32.1071,32.2015,19207.0
2017-06-12 11:35:00,40.96,40.97,40.85,40.94,34225.0,32.2251,32.233,32.1386,32.2094,34225.0
2017-06-12 11:40:00,40.92,41.06,40.89,40.98,19278.0,32.1937,32.3038,32.17,32.2409,19278.0
2017-06-12 11:45:00,40.99,41.16,40.98,41.11,11351.0,32.2487,32.3825,32.2409,32.3431,11351.0
2017-06-12 11:50:00,41.11,41.13,40.94,40.95,23945.0,32.3431,32.3589,32.2094,32.2173,23945.0
2017-06-12 11:55:00,40.94,41.02,40.93,40.98,9517.0,32.2094,32.2723,32.2015,32.2409,9517.0
2017-06-12 12:00:00,40.98,40.98,40.9,40.94,10822.0,32.2409,32.2409,32.1779,32.2094,10822.0
2017-06-12 12:05:00,40.93,40.95,40.9,40.9,24358.0,32.2015,32.2173,32.1779,32.1779,24358.0
2017-06-12 12:10:00,40.9,40.95,40.9,40.94,14016.0,32.1779,32.2173,32.1779,32.2094,14016.0
2017-06-12 12:15:00,40.93,40.95,40.9,40.94,9446.0,32.2015,32.2173,32.1779,32.2094,9446.0
2017-06-12 12:20:00,40.93,40.95,40.9,40.9,7413.0,32.2015,32.2173,32.1779,32.1779,7413.0
2017-06-12 12:25:00,40.9,40.95,40.9,40.95,12701.0,32.1779,32.2173,32.1779,32.2173,12701.0
2017-06-12 12:30:00,40.96,41.06,40.96,41.06,13654.0,32.2251,32.3038,32.2251,32.3038,13654.0
2017-06-12 12:35:00,41.06,41.12,41.05,41.05,13280.0,32.3038,32.351,32.2959,32.2959,13280.0
2017-06-12 12:40:00,41.07,41.09,41.04,41.04,9250.0,32.3117,32.3274,32.2881,32.2881,9250.0
2017-06-12 12:45:00,41.03,41.07,41.02,41.05,8119.0,32.2802,32.3117,32.2723,32.2959,8119.0
2017-06-12 12:50:00,41.06,41.07,40.99,41.05,10889.0,32.3038,32.3117,32.2487,32.2959,10889.0
2017-06-12 12:55:00,41.04,41.05,40.97,40.98,9683.0,32.2881,32.2959,32.233,32.2409,9683.0
2017-06-12 13:00:00,40.99,41.07,40.98,41.05,8639.0,32.2487,32.3117,32.2409,32.2959,8639.0
2017-06-12 13:05:00,41.04,41.06,41.02,41.04,10153.0,32.2881,32.3038,32.2723,32.2881,10153.0
2017-06-12 13:10:00,41.04,41.04,41.01,41.01,8007.0,32.2881,32.2881,32.2645,32.2645,8007.0
2017-06-12 13:15:00,41.02,41.02,40.92,40.92,22760.0,32.2723,32.2723,32.1937,32.1937,22760.0
2017-06-12 13:20:00,40.93,40.94,40.9,40.91,12239.0,32.2015,32.2094,32.1779,32.1858,12239.0
2017-06-12 13:25:00,40.91,40.95,40.9,40.93,20390.0,32.1858,32.2173,32.1779,32.2015,20390.0
2017-06-12 13:30:00,40.94,40.96,40.89,40.94,11430.0,32.2094,32.2251,32.17,32.2094,11430.0
2017-06-12 13:35:00,40.94,40.96,40.91,40.95,11710.0,32.2094,32.2251,32.1858,32.2173,11710.0
2017-06-12 13:40:00,40.95,40.98,40.92,40.95,14110.0,32.2173,32.2409,32.1937,32.2173,14110.0
2017-06-12 13:45:00,40.95,40.97,40.92,40.94,8037.0,32.2173,32.233,32.1937,32.2094,8037.0
2017-06-12 13:50:00,40.94,40.95,40.9,40.93,13440.0,32.2094,32.2173,32.1779,32.2015,13440.0
2017-06-12 13:55:00,40.91,40.95,40.9,40.92,20649.0,32.1858,32.2173,32.1779,32.1937,20649.0
2017-06-12 14:00:00,40.92,40.96,40.91,40.96,14783.0,32.1937,32.2251,32.1858,32.2251,14783.0
2017-06-12 14:05:00,40.96,41.04,40.96,41.03,23127.0,32.2251,32.2881,32.2251,32.2802,23127.0
2017-06-12 14:10:00,41.02,41.02,40.96,40.96,23150.0,32.2723,32.2723,32.2251,32.2251,23150.0
2017-06-12 14:15:00,40.97,41.04,40.97,41.02,23241.0,32.233,32.2881,32.233,32.2723,23241.0
2017-06-12 14:20:00,41.02,41.04,40.91,40.94,20557.0,32.2723,32.2881,32.1858,32.2094,20557.0
2017-06-12 14:25:00,40.93,40.94,40.89,40.92,29794.0,32.2015,32.2094,32.17,32.1937,29794.0
2017-06-12 14:30:00,40.92,40.93,40.89,40.91,31896.0,32.1937,32.2015,32.17,32.1858,31896.0
2017-06-12 14:35:00,40.92,41.01,40.91,41.01,23914.0,32.1937,32.2645,32.1858,32.2645,23914.0
2017-06-12 14:40:00,41.0,41.02,40.91,40.92,23806.0,32.2566,32.2723,32.1858,32.1937,23806.0
2017-06-12 14:45:00,40.94,40.95,40.9,40.95,20696.0,32.2094,32.2173,32.1779,32.2173,20696.0
2017-06-12 14:50:00,40.95,40.98,40.94,40.97,21567.0,32.2173,32.2409,32.2094,32.233,21567.0
2017-06-12 14:55:00,40.97,41.03,40.97,41.0,25125.0,32.233,32.2802,32.233,32.2566,25125.0
2017-06-12 15:00:00,41.0,41.03,40.98,41.0,21845.0,32.2566,32.2802,32.2409,32.2566,21845.0
2017-06-12 15:05:00,41.0,41.02,40.96,40.96,13663.0,32.2566,32.2723,32.2251,32.2251,13663.0
2017-06-12 15:10:00,40.97,41.03,40.96,41.02,25856.0,32.233,32.2802,32.2251,32.2723,25856.0
2017-06-12 15:15:00,41.02,41.12,41.01,41.05,24021.0,32.2723,32.351,32.2645,32.2959,24021.0
2017-06-12 15:20:00,41.05,41.07,41.01,41.05,31969.0,32.2959,32.3117,32.2645,32.2959,31969.0
2017-06-12 15:25:00,41.05,41.05,40.95,40.98,30257.0,32.2959,32.2959,32.2173,32.2409,30257.0
2017-06-12 15:30:00,40.98,41.01,40.98,41.01,32202.0,32.2409,32.2645,32.2409,32.2645,32202.0
2017-06-12 15:35:00,41.02,41.06,41.02,41.05,40720.0,32.2723,32.3038,32.2723,32.2959,40720.0
2017-06-12 15:40:00,41.04,41.05,40.97,41.0,40819.0,32.2881,32.2959,32.233,32.2566,40819.0
2017-06-12 15:45:00,41.0,41.0,40.9,40.91,72248.0,32.2566,32.2566,32.1779,32.1858,72248.0
2017-06-12 15:50:00,40.91,40.94,40.89,40.91,128189.0,32.1858,32.2094,32.17,32.1858,128189.0
2017-06-12 15:55:00,40.9,40.92,40.87,40.89,212559.0,32.1779,32.1937,32.1543,32.17,212559.0
2017-06-13 09:30:00,40.67,40.8,39.98,40.05,53210.0,31.997,32.0992,31.4541,31.5092,53210.0
2017-06-13 09:35:00,40.09,40.21,40.0,40.18,23011.0,31.5407,31.6351,31.4698,31.6115,23011.0
2017-06-13 09:40:00,40.18,40.47,40.18,40.39,12931.0,31.6115,31.8396,31.6115,31.7767,12931.0
2017-06-13 09:45:00,40.39,40.41,40.07,40.12,30999.0,31.7767,31.7924,31.5249,31.5643,30999.0
2017-06-13 09:50:00,40.15,40.43,40.15,40.37,16294.0,31.5879,31.8081,31.5879,31.7609,16294.0
2017-06-13 09:55:00,40.39,40.42,40.33,40.42,6100.0,31.7767,31.8003,31.7295,31.8003,6100.0
2017-06-13 10:00:00,40.42,40.55,40.39,40.48,21058.0,31.8003,31.9026,31.7767,31.8475,21058.0
2017-06-13 10:05:00,40.49,40.63,40.49,40.62,11516.0,31.8553,31.9655,31.8553,31.9576,11516.0
2017-06-13 10:10:00,40.63,40.77,40.57,40.73,15997.0,31.9655,32.0756,31.9183,32.0442,15997.0
2017-06-13 10:15:00,40.71,40.8,40.71,40.77,10096.0,32.0284,32.0992,32.0284,32.0756,10096.0
2017-06-13 10:20:00,40.75,40.81,40.74,40.8,10887.0,32.0599,32.1071,32.052,32.0992,10887.0
2017-06-13 10:25:00,40.8,40.88,40.77,40.77,6918.0,32.0992,32.1622,32.0756,32.0756,6918.0
2017-06-13 10:30:00,40.77,40.84,40.77,40.83,8069.0,32.0756,32.1307,32.0756,32.1228,8069.0
2017-06-13 10:35:00,40.83,40.87,40.78,40.87,11476.0,32.1228,32.1543,32.0835,32.1543,11476.0
2017-06-13 10:40:00,40.85,40.87,40.81,40.81,8600.0,32.1386,32.1543,32.1071,32.1071,8600.0
2017-06-13 10:45:00,40.83,41.06,40.81,41.01,19489.0,32.1228,32.3038,32.1071,32.2645,19489.0
2017-06-13 10:50:00,41.02,41.11,41.01,41.06,13308.0,32.2723,32.3431,32.2645,32.3038,13308.0
2017-06-13 10:55:00,41.06,41.1,41.04,41.07,24459.0,32.3038,32.3353,32.2881,32.3117,24459.0
2017-06-13 11:00:00,41.05,41.07,40.89,40.9,13310.0,32.2959,32.3117,32.17,32.1779,13310.0
2017-06-13 11:05:00,40.9,40.9,40.83,40.85,10944.0,32.1779,32.1779,32.1228,32.1386,10944.0
2017-06-13 11:10:00,40.85,40.85,40.79,40.8,24469.0,32.1386,32.1386,32.0914,32.0992,24469.0
2017-06-13 11:15:00,40.8,40.81,40.7,40.7,16397.0,32.0992,32.1071,32.0206,32.0206,16397.0
2017-06-13 11:20:00,40.71,40.76,40.66,40.67,19890.0,32.0284,32.0678,31.9891,31.997,19890.0
2017-06-13 11:25:00,40.67,40.79,40.67,40.79,15937.0,31.997,32.0914,31.997,32.0914,15937.0
2017-06-13 11:30:00,40.79,40.82,40.71,40.79,15613.0,32.0914,32.115,32.0284,32.0914,15613.0
2017-06-13 11:35:00,40.82,40.91,40.8,40.91,8473.0,32.115,32.1858,32.0992,32.1858,8473.0
2017-06-13 11:40:00,40.92,40.92,40.87,40.91,8046.0,32.1937,32.1937,32.1543,32.1858,8046.0
2017-06-13 11:45:00,40.91,40.92,40.79,40.81,12575.0,32.1858,32.1937,32.0914,32.1071,12575.0
2017-06-13 11:50:00,40.82,40.85,40.79,40.82,11673.0,32.115,32.1386,32.0914,32.115,11673.0
2017-06-13 11:55:00,40.83,40.83,40.74,40.74,6619.0,32.1228,32.1228,32.052,32.052,6619.0
2017-06-13 12:00:00,40.73,40.75,40.7,40.75,13570.0,32.0442,32.0599,32.0206,32.0599,13570.0
2017-06-13 12:05:00,40.76,40.76,40.7,40.73,12020.0,32.0678,32.0678,32.0206,32.0442,12020.0
2017-06-13 12:10:00,40.73,40.74,40.7,40.73,7932.0,32.0442,32.052,32.0206,32.0442,7932.0
2017-06-13 12:15:00,40.73,40.74,40.7,40.74,9697.0,32.0442,32.052,32.0206,32.052,9697.0
2017-06-13 12:20:00,40.72,40.78,40.7,40.78,6139.0,32.0363,32.0835,32.0206,32.0835,6139.0
2017-06-13 12:25:00,40.78,40.81,40.76,40.79,3571.0,32.0835,32.1071,32.0678,32.0914,3571.0
2017-06-13 12:30:00,40.8,40.85,40.78,40.85,5409.0,32.0992,32.1386,32.0835,32.1386,5409.0
2017-06-13 12:35:00,40.86,40.9,40.84,40.9,9665.0,32.1464,32.1779,32.1307,32.1779,9665.0
2017-06-13 12:40:00,40.9,40.95,40.88,40.89,7500.0,32.1779,32.2173,32.1622,32.17,7500.0
2017-06-13 12:45:00,40.9,40.94,40.89,40.93,4202.0,32.1779,32.2094,32.17,32.2015,4202.0
2017-06-13 12:50:00,40.94,40.96,40.88,40.88,35297.0,32.2094,32.2251,32.1622,32.1622,35297.0
2017-06-13 12:55:00,40.87,40.9,40.85,40.85,10270.0,32.1543,32.1779,32.1386,32.1386,10270.0
2017-06-13 13:00:00,40.85,40.85,40.79,40.81,3999.0,32.1386,32.1386,32.0914,32.1071,3999.0
2017-06-13 13:05:00,40.81,40.83,40.73,40.77,7139.0,32.1071,32.1228,32.0442,32.0756,7139.0
2017-06-13 13:10:00,40.77,40.82,40.75,40.75,6663.0,32.0756,32.115,32.0599,32.0599,6663.0
2017-06-13 13:15:00,40.79,40.8,40.68,40.68,9443.0,32.0914,32.0992,32.0048,32.0048,9443.0
2017-06-13 13:20:00,40.67,40.67,40.62,40.62,5794.0,31.997,31.997,31.9576,31.9576,5794.0
2017-06-13 13:25:00,40.62,40.62,40.56,40.58,9994.0,31.9576,31.9576,31.9104,31.9262,9994.0
2017-06-13 13:30:00,40.57,40.6,40.53,40.53,12155.0,31.9183,31.9419,31.8868,31.8868,12155.0
2017-06-13 13:35:00,40.54,40.56,40.53,40.55,5631.0,31.8947,31.9104,31.8868,31.9026,5631.0
2017-06-13 13:40:00,40.55,40.63,40.55,40.61,7273.0,31.9026,31.9655,31.9026,31.9498,7273.0
2017-06-13 13:45:00,40.61,40.64,40.6,40.62,6504.0,31.9498,31.9734,31.9419,31.9576,6504.0
2017-06-13 13:50:00,40.62,40.63,40.61,40.62,900.0,31.9576,31.9655,31.9498,31.9576,900.0
2017-06-13 13:55:00,40.63,40.67,40.62,40.65,6567.0,31.9655,31.997,31.9576,31.9812,6567.0
2017-06-13 14:00:00,40.65,40.67,40.63,40.65,4698.0,31.9812,31.997,31.9655,31.9812,4698.0
2017-06-13 14:05:00,40.65,40.68,40.64,40.65,10182.0,31.9812,32.0048,31.9734,31.9812,10182.0
2017-06-13 14:10:00,40.67,40.68,40.62,40.65,7705.0,31.997,32.0048,31.9576,31.9812,7705.0
2017-06-13 14:15:00,40.65,40.67,40.65,40.65,6195.0,31.9812,31.997,31.9812,31.9812,6195.0
2017-06-13 14:20:00,40.64,40.66,40.59,40.59,10009.0,31.9734,31.9891,31.934,31.934,10009.0
2017-06-13 14:25:00,40.59,40.66,40.59,40.64,8695.0,31.934,31.9891,31.934,31.9734,8695.0
2017-06-13 14:30:00,40.66,40.67,40.64,40.66,5361.0,31.9891,31.997,31.9734,31.9891,5361.0
2017-06-13 14:35:00,40.66,40.67,40.64,40.66,6858.0,31.9891,31.997,31.9734,31.9891,6858.0
2017-06-13 14:40:00,40.65,40.66,40.64,40.64,4490.0,31.9812,31.9891,31.9734,31.9734,4490.0
2017-06-13 14:45:00,40.64,40.65,40.58,40.6,7909.0,31.9734,31.9812,31.9262,31.9419,7909.0
2017-06-13 14:50:00,40.59,40.6,40.53,40.54,4247.0,31.934,31.9419,31.8868,31.8947,4247.0
2017-06-13 14:55:00,40.53,40.59,40.53,40.58,6604.0,31.8868,31.934,31.8868,31.9262,6604.0
2017-06-13 15:00:00,40.58,40.62,40.57,40.57,7100.0,31.9262,31.9576,31.9183,31.9183,7100.0
2017-06-13 15:05:00,40.57,40.67,40.57,40.65,15188.0,31.9183,31.997,31.9183,31.9812,15188.0
2017-06-13 15:10:00,40.64,40.69,40.64,40.69,9438.0,31.9734,32.0127,31.9734,32.0127,9438.0
2017-06-13 15:15:00,40.68,40.73,40.67,40.7,8074.0,32.0048,32.0442,31.997,32.0206,8074.0
2017-06-13 15:20:00,40.7,40.74,40.7,40.7,11344.0,32.0206,32.052,32.0206,32.0206,11344.0
2017-06-13 15:25:00,40.7,40.71,40.62,40.69,23205.0,32.0206,32.0284,31.9576,32.0127,23205.0
2017-06-13 15:30:00,40.68,40.68,40.62,40.66,18432.0,32.0048,32.0048,31.9576,31.9891,18432.0
2017-06-13 15:35:00,40.66,40.66,40.58,40.6,27727.0,31.9891,31.9891,31.9262,31.9419,27727.0
2017-06-13 15:40:00,40.61,40.63,40.54,40.58,28817.0,31.9498,31.9655,31.8947,31.9262,28817.0
2017-06-13 15:45:00,40.57,40.58,40.54,40.56,26268.0,31.9183,31.9262,31.8947,31.9104,26268.0
2017-06-13 15:50:00,40.55,40.57,40.54,40.57,40009.0,31.9026,31.9183,31.8947,31.9183,40009.0
2017-06-13 15:55:00,40.56,40.65,40.56,40.63,83208.0,31.9104,31.9812,31.9104,31.9655,83208.0
2017-06-14 09:30:00,40.65,40.91,40.53,40.54,37062.0,31.9812,32.1858,31.8868,31.8947,37062.0
2017-06-14 09:35:00,40.53,40.53,40.25,40.31,4040.0,31.8868,31.8868,31.6665,31.7137,4040.0
2017-06-14 09:40:00,40.32,40.43,40.25,40.43,10761.0,31.7216,31.8081,31.6665,31.8081,10761.0
2017-06-14 09:45:00,40.41,40.45,40.31,40.34,5308.0,31.7924,31.8239,31.7137,31.7373,5308.0
2017-06-14 09:50:00,40.34,40.36,40.27,40.3,5825.0,31.7373,31.7531,31.6823,31.7059,5825.0
2017-06-14 09:55:00,40.32,40.32,40.19,40.2,2900.0,31.7216,31.7216,31.6193,31.6272,2900.0
2017-06-14 10:00:00,40.19,40.2,40.14,40.2,9068.0,31.6193,31.6272,31.58,31.6272,9068.0
2017-06-14 10:05:00,40.18,40.18,40.1,40.15,5428.0,31.6115,31.6115,31.5485,31.5879,5428.0
2017-06-14 10:10:00,40.15,40.28,40.12,40.25,25662.0,31.5879,31.6901,31.5643,31.6665,25662.0
2017-06-14 10:15:00,40.27,40.41,40.22,40.4,26815.0,31.6823,31.7924,31.6429,31.7845,26815.0
2017-06-14 10:20:00,40.39,40.47,40.36,40.46,6396.0,31.7767,31.8396,31.7531,31.8317,6396.0
2017-06-14 10:25:00,40.45,40.49,40.42,40.47,7389.0,31.8239,31.8553,31.8003,31.8396,7389.0
2017-06-14 10:30:00,40.5,40.51,40.46,40.49,2000.0,31.8632,31.8711,31.8317,31.8553,2000.0
2017-06-14 10:35:00,40.49,40.5,40.44,40.49,5600.0,31.8553,31.8632,31.816,31.8553,5600.0
2017-06-14 10:40:00,40.48,40.48,40.39,40.43,23450.0,31.8475,31.8475,31.7767,31.8081,23450.0
2017-06-14 10:45:00,40.44,40.46,40.36,40.37,26822.0,31.816,31.8317,31.7531,31.7609,26822.0
2017-06-14 10:50:00,40.36,40.49,40.34,40.48,21337.0,31.7531,31.8553,31.7373,31.8475,21337.0
2017-06-14 10:55:00,40.48,40.55,40.42,40.54,24932.0,31.8475,31.9026,31.8003,31.8947,24932.0
2017-06-14 11:00:00,40.55,40.6,40.54,40.57,7172.0,31.9026,31.9419,31.8947,31.9183,7172.0
2017-06-14 11:05:00,40.56,40.62,40.54,40.58,5995.0,31.9104,31.9576,31.8947,31.9262,5995.0
2017-06-14 11:10:00,40.57,40.58,40.5,40.51,6093.0,31.9183,31.9262,31.8632,31.8711,6093.0
2017-06-14 11:15:00,40.52,40.52,40.47,40.5,3600.0,31.879,31.879,31.8396,31.8632,3600.0
2017-06-14 11:20:00,40.49,40.59,40.47,40.59,3804.0,31.8553,31.934,31.8396,31.934,3804.0
2017-06-14 11:25:00,40.61,40.61,40.56,40.56,2525.0,31.9498,31.9498,31.9104,31.9104,2525.0
2017-06-14 11:30:00,40.57,40.57,40.51,40.53,4900.0,31.9183,31.9183,31.8711,31.8868,4900.0
2017-06-14 11:35:00,40.56,40.56,40.48,40.5,5468.0,31.9104,31.9104,31.8475,31.8632,5468.0
2017-06-14 11:40:00,40.48,40.5,40.4,40.42,4403.0,31.8475,31.8632,31.7845,31.8003,4403.0
2017-06-14 11:45:00,40.42,40.47,40.41,40.47,5494.0,31.8003,31.8396,31.7924,31.8396,5494.0
2017-06-14 11:50:00,40.45,40.45,40.42,40.42,1873.0,31.8239,31.8239,31.8003,31.8003,1873.0
2017-06-14 11:55:00,40.43,40.44,40.42,40.43,1226.0,31.8081,31.816,31.8003,31.8081,1226.0
2017-06-14 12:00:00,40.45,40.49,40.42,40.49,4798.0,31.8239,31.8553,31.8003,31.8553,4798.0
2017-06-14 12:05:00,40.47,40.48,40.42,40.43,5150.0,31.8396,31.8475,31.8003,31.8081,5150.0
2017-06-14 12:10:00,40.44,40.45,40.39,40.41,3975.0,31.816,31.8239,31.7767,31.7924,3975.0
2017-06-14 12:15:00,40.41,40.45,40.39,40.45,6724.0,31.7924,31.8239,31.7767,31.8239,6724.0
2017-06-14 12:20:00,40.46,40.48,40.44,40.46,4174.0,31.8317,31.8475,31.816,31.8317,4174.0
2017-06-14 12:25:00,40.46,40.52,40.46,40.46,2726.0,31.8317,31.879,31.8317,31.8317,2726.0
2017-06-14 12:30:00,40.49,40.52,40.49,40.51,1074.0,31.8553,31.879,31.8553,31.8711,1074.0
2017-06-14 12:35:00,40.51,40.53,40.49,40.53,2563.0,31.8711,31.8868,31.8553,31.8868,2563.0
2017-06-14 12:40:00,40.52,40.53,40.5,40.51,2658.0,31.879,31.8868,31.8632,31.8711,2658.0
2017-06-14 12:45:00,40.51,40.53,40.49,40.51,4827.0,31.8711,31.8868,31.8553,31.8711,4827.0
2017-06-14 12:50:00,40.51,40.52,40.48,40.48,2648.0,31.8711,31.879,31.8475,31.8475,2648.0
2017-06-14 12:55:00,40.48,40.5,40.47,40.49,2916.0,31.8475,31.8632,31.8396,31.8553,2916.0
2017-06-14 13:00:00,40.49,40.56,40.49,40.56,5181.0,31.8553,31.9104,31.8553,31.9104,5181.0
2017-06-14 13:05:00,40.57,40.57,40.53,40.54,1200.0,31.9183,31.9183,31.8868,31.8947,1200.0
2017-06-14 13:10:00,40.56,40.57,40.55,40.55,3300.0,31.9104,31.9183,31.9026,31.9026,3300.0
2017-06-14 13:15:00,40.55,40.57,40.54,40.54,2950.0,31.9026,31.9183,31.8947,31.8947,2950.0
2017-06-14 13:20:00,40.53,40.55,40.5,40.5,2448.0,31.8868,31.9026,31.8632,31.8632,2448.0
2017-06-14 13:25:00,40.49,40.51,40.49,40.49,2523.0,31.8553,31.8711,31.8553,31.8553,2523.0
2017-06-14 13:30:00,40.48,40.51,40.46,40.51,3057.0,31.8475,31.8711,31.8317,31.8711,3057.0
2017-06-14 13:35:00,40.5,40.51,40.47,40.5,5499.0,31.8632,31.8711,31.8396,31.8632,5499.0
2017-06-14 13:40:00,40.5,40.5,40.46,40.49,3561.0,31.8632,31.8632,31.8317,31.8553,3561.0
2017-06-14 13:45:00,40.46,40.49,40.46,40.48,972.0,31.8317,31.8553,31.8317,31.8475,972.0
2017-06-14 13:50:00,40.49,40.5,40.48,40.48,2405.0,31.8553,31.8632,31.8475,31.8475,2405.0
2017-06-14 13:55:00,40.49,40.52,40.49,40.52,2824.0,31.8553,31.879,31.8553,31.879,2824.0
2017-06-14 14:00:00,40.53,40.54,40.49,40.5,6674.0,31.8868,31.8947,31.8553,31.8632,6674.0
2017-06-14 14:05:00,40.51,40.56,40.49,40.52,10065.0,31.8711,31.9104,31.8553,31.879,10065.0
2017-06-14 14:10:00,40.53,40.6,40.53,40.6,7606.0,31.8868,31.9419,31.8868,31.9419,7606.0
2017-06-14 14:15:00,40.59,40.6,40.55,40.55,10004.0,31.934,31.9419,31.9026,31.9026,10004.0
2017-06-14 14:20:00,40.55,40.59,40.54,40.56,5598.0,31.9026,31.934,31.8947,31.9104,5598.0
2017-06-14 14:25:00,40.54,40.63,40.54,40.63,3747.0,31.8947,31.9655,31.8947,31.9655,3747.0
2017-06-14 14:30:00,40.63,40.66,40.61,40.62,6156.0,31.9655,31.9891,31.9498,31.9576,6156.0
2017-06-14 14:35:00,40.62,40.62,40.57,40.6,2590.0,31.9576,31.9576,31.9183,31.9419,2590.0
2017-06-14 14:40:00,40.6,40.62,40.52,40.52,6206.0,31.9419,31.9576,31.879,31.879,6206.0
2017-06-14 14:45:00,40.52,40.6,40.46,40.57,9357.0,31.879,31.9419,31.8317,31.9183,9357.0
2017-06-14 14:50:00,40.57,40.59,40.53,40.56,10063.0,31.9183,31.934,31.8868,31.9104,10063.0
2017-06-14 14:55:00,40.59,40.6,40.56,40.59,3948.0,31.934,31.9419,31.9104,31.934,3948.0
2017-06-14 15:00:00,40.57,40.59,40.54,40.55,12100.0,31.9183,31.934,31.8947,31.9026,12100.0
2017-06-14 15:05:00,40.56,40.62,40.55,40.59,5985.0,31.9104,31.9576,31.9026,31.934,5985.0
2017-06-14 15:10:00,40.57,40.67,40.56,40.62,15235.0,31.9183,31.997,31.9104,31.9576,15235.0
2017-06-14 15:15:00,40.64,40.66,40.61,40.64,6716.0,31.9734,31.9891,31.9498,31.9734,6716.0
2017-06-14 15:20:00,40.63,40.63,40.56,40.58,10101.0,31.9655,31.9655,31.9104,31.9262,10101.0
2017-06-14 15:25:00,40.56,40.66,40.55,40.65,8121.0,31.9104,31.9891,31.9026,31.9812,8121.0
2017-06-14 15:30:00,40.65,40.66,40.58,40.62,13175.0,31.9812,31.9891,31.9262,31.9576,13175.0
2017-06-14 15:35:00,40.63,40.65,40.6,40.64,13106.0,31.9655,31.9812,31.9419,31.9734,13106.0
2017-06-14 15:40:00,40.65,40.66,40.64,40.65,28151.0,31.9812,31.9891,31.9734,31.9812,28151.0
2017-06-14 15:45:00,40.65,40.67,40.62,40.67,26365.0,31.9812,31.997,31.9576,31.997,26365.0
2017-06-14 15:50:00,40.67,40.68,40.63,40.66,28597.0,31.997,32.0048,31.9655,31.9891,28597.0
2017-06-14 15:55:00,40.65,40.67,40.63,40.65,58178.0,31.9812,31.997,31.9655,31.9812,58178.0
2017-06-15 09:30:00,40.99,41.61,40.93,41.39,82991.0,32.2487,32.7365,32.2015,32.5634,82991.0
2017-06-15 09:35:00,41.34,41.56,41.3,41.44,76896.0,32.5241,32.6972,32.4926,32.6028,76896.0
2017-06-15 09:40:00,41.41,41.45,40.98,41.05,38859.0,32.5792,32.6106,32.2409,32.2959,38859.0
2017-06-15 09:45:00,41.04,41.05,40.91,40.95,70608.0,32.2881,32.2959,32.1858,32.2173,70608.0
2017-06-15 09:50:00,40.93,40.93,40.65,40.67,26043.0,32.2015,32.2015,31.9812,31.997,26043.0
2017-06-15 09:55:00,40.69,40.72,40.48,40.72,45971.0,32.0127,32.0363,31.8475,32.0363,45971.0
2017-06-15 10:00:00,40.7,40.76,40.63,40.7,36426.0,32.0206,32.0678,31.9655,32.0206,36426.0
2017-06-15 10:05:00,40.7,40.73,40.66,40.7,7957.0,32.0206,32.0442,31.9891,32.0206,7957.0
2017-06-15 10:10:00,40.71,40.82,40.71,40.79,10891.0,32.0284,32.115,32.0284,32.0914,10891.0
2017-06-15 10:15:00,40.77,40.82,40.74,40.77,16620.0,32.0756,32.115,32.052,32.0756,16620.0
2017-06-15 10:20:00,40.77,40.86,40.73,40.77,27820.0,32.0756,32.1464,32.0442,32.0756,27820.0
2017-06-15 10:25:00,40.76,40.88,40.76,40.88,14089.0,32.0678,32.1622,32.0678,32.1622,14089.0
2017-06-15 10:30:00,40.86,40.92,40.85,40.87,18939.0,32.1464,32.1937,32.1386,32.1543,18939.0
2017-06-15 10:35:00,40.86,40.89,40.8,40.87,19351.0,32.1464,32.17,32.0992,32.1543,19351.0
2017-06-15 10:40:00,40.86,40.87,40.74,40.83,37051.0,32.1464,32.1543,32.052,32.1228,37051.0
2017-06-15 10:45:00,40.83,40.9,40.76,40.76,19871.0,32.1228,32.1779,32.0678,32.0678,19871.0
2017-06-15 10:50:00,40.75,40.83,40.66,40.67,22825.0,32.0599,32.1228,31.9891,31.997,22825.0
2017-06-15 10:55:00,40.68,40.81,40.68,40.68,7962.0,32.0048,32.1071,32.0048,32.0048,7962.0
2017-06-15 11:00:00,40.69,40.74,40.63,40.73,21133.0,32.0127,32.052,31.9655,32.0442,21133.0
2017-06-15 11:05:00,40.73,40.74,40.68,40.68,21278.0,32.0442,32.052,32.0048,32.0048,21278.0
2017-06-15 11:10:00,40.68,40.72,40.61,40.63,22537.0,32.0048,32.0363,31.9498,31.9655,22537.0
2017-06-15 11:15:00,40.63,40.63,40.51,40.54,109567.0,31.9655,31.9655,31.8711,31.8947,109567.0
2017-06-15 11:20:00,40.54,40.66,40.49,40.65,40284.0,31.8947,31.9891,31.8553,31.9812,40284.0
2017-06-15 11:25:00,40.64,40.67,40.54,40.64,18815.0,31.9734,31.997,31.8947,31.9734,18815.0
2017-06-15 11:30:00,40.65,40.78,40.64,40.78,16508.0,31.9812,32.0835,31.9734,32.0835,16508.0
2017-06-15 11:35:00,40.78,40.8,40.76,40.79,7148.0,32.0835,32.0992,32.0678,32.0914,7148.0
2017-06-15 11:40:00,40.79,40.87,40.79,40.84,7164.0,32.0914,32.1543,32.0914,32.1307,7164.0
2017-06-15 11:45:00,40.85,40.91,40.83,40.85,20054.0,32.1386,32.1858,32.1228,32.1386,20054.0
2017-06-15 11:50:00,40.86,40.87,40.75,40.75,8997.0,32.1464,32.1543,32.0599,32.0599,8997.0
2017-06-15 11:55:00,40.76,40.81,40.75,40.79,10187.0,32.0678,32.1071,32.0599,32.0914,10187.0
2017-06-15 12:00:00,40.78,40.78,40.72,40.74,7188.0,32.0835,32.0835,32.0363,32.052,7188.0
2017-06-15 12:05:00,40.75,40.82,40.74,40.79,8314.0,32.0599,32.115,32.052,32.0914,8314.0
2017-06-15 12:10:00,40.8,40.82,40.79,40.79,4926.0,32.0992,32.115,32.0914,32.0914,4926.0
2017-06-15 12:15:00,40.81,40.93,40.81,40.87,14085.0,32.1071,32.2015,32.1071,32.1543,14085.0
2017-06-15 12:20:00,40.86,40.87,40.84,40.84,4244.0,32.1464,32.1543,32.1307,32.1307,4244.0
2017-06-15 12:25:00,40.83,40.88,40.81,40.88,10405.0,32.1228,32.1622,32.1071,32.1622,10405.0
2017-06-15 12:30:00,40.87,40.87,40.84,40.84,4193.0,32.1543,32.1543,32.1307,32.1307,4193.0
2017-06-15 12:35:00,40.82,40.85,40.79,40.79,11789.0,32.115,32.1386,32.0914,32.0914,11789.0
2017-06-15 12:40:00,40.79,40.83,40.78,40.8,4755.0,32.0914,32.1228,32.0835,32.0992,4755.0
2017-06-15 12:45:00,40.79,40.79,40.74,40.79,4799.0,32.0914,32.0914,32.052,32.0914,4799.0
2017-06-15 12:50:00,40.78,40.79,40.74,40.79,3352.0,32.0835,32.0914,32.052,32.0914,3352.0
2017-06-15 12:55:00,40.79,40.79,40.76,40.78,2800.0,32.0914,32.0914,32.0678,32.0835,2800.0
2017-06-15 13:00:00,40.78,40.84,40.77,40.82,5850.0,32.0835,32.1307,32.0756,32.115,5850.0
2017-06-15 13:05:00,40.82,40.83,40.8,40.82,3623.0,32.115,32.1228,32.0992,32.115,3623.0
2017-06-15 13:10:00,40.83,40.84,40.8,40.83,6703.0,32.1228,32.1307,32.0992,32.1228,6703.0
2017-06-15 13:15:00,40.84,40.84,40.74,40.74,5200.0,32.1307,32.1307,32.052,32.052,5200.0
2017-06-15 13:20:00,40.74,40.77,40.73,40.75,1828.0,32.052,32.0756,32.0442,32.0599,1828.0
2017-06-15 13:25:00,40.75,40.76,40.69,40.7,3707.0,32.0599,32.0678,32.0127,32.0206,3707.0
2017-06-15 13:30:00,40.7,40.73,40.7,40.73,3730.0,32.0206,32.0442,32.0206,32.0442,3730.0
2017-06-15 13:35:00,40.74,40.76,40.73,40.73,5050.0,32.052,32.0678,32.0442,32.0442,5050.0
2017-06-15 13:40:00,40.75,40.77,40.7,40.71,6307.0,32.0599,32.0756,32.0206,32.0284,6307.0
2017-06-15 13:45:00,40.72,40.75,40.72,40.73,2550.0,32.0363,32.0599,32.0363,32.0442,2550.0
2017-06-15 13:50:00,40.73,40.74,40.7,40.74,4345.0,32.0442,32.052,32.0206,32.052,4345.0
2017-06-15 13:55:00,40.75,40.76,40.73,40.75,7915.0,32.0599,32.0678,32.0442,32.0599,7915.0
2017-06-15 14:00:00,40.75,40.76,40.72,40.76,5851.0,32.0599,32.0678,32.0363,32.0678,5851.0
2017-06-15 14:05:00,40.76,40.81,40.75,40.81,6626.0,32.0678,32.1071,32.0599,32.1071,6626.0
2017-06-15 14:10:00,40.82,40.86,40.81,40.82,6517.0,32.115,32.1464,32.1071,32.115,6517.0
2017-06-15 14:15:00,40.84,40.85,40.8,40.85,3628.0,32.1307,32.1386,32.0992,32.1386,3628.0
2017-06-15 14:20:00,40.84,40.88,40.8,40.84,8879.0,32.1307,32.1622,32.0992,32.1307,8879.0
2017-06-15 14:25:00,40.85,40.87,40.83,40.84,5947.0,32.1386,32.1543,32.1228,32.1307,5947.0
2017-06-15 14:30:00,40.83,40.87,40.82,40.86,5984.0,32.1228,32.1543,32.115,32.1464,5984.0
2017-06-15 14:35:00,40.84,40.84,40.81,40.84,4876.0,32.1307,32.1307,32.1071,32.1307,4876.0
2017-06-15 14:40:00,40.84,40.87,40.82,40.87,6012.0,32.1307,32.1543,32.115,32.1543,6012.0
2017-06-15 14:45:00,40.87,40.91,40.86,40.86,10590.0,32.1543,32.1858,32.1464,32.1464,10590.0
2017-06-15 14:50:00,40.87,40.94,40.87,40.92,7839.0,32.1543,32.2094,32.1543,32.1937,7839.0
2017-06-15 14:55:00,40.9,40.9,40.86,40.88,10229.0,32.1779,32.1779,32.1464,32.1622,10229.0
2017-06-15 15:00:00,40.88,40.97,40.88,40.95,13221.0,32.1622,32.233,32.1622,32.2173,13221.0
2017-06-15 15:05:00,40.95,40.99,40.91,40.97,25249.0,32.2173,32.2487,32.1858,32.233,25249.0
2017-06-15 15:10:00,40.98,40.98,40.96,40.98,5876.0,32.2409,32.2409,32.2251,32.2409,5876.0
2017-06-15 15:15:00,40.98,40.99,40.94,40.94,20041.0,32.2409,32.2487,32.2094,32.2094,20041.0
2017-06-15 15:20:00,40.94,40.95,40.87,40.9,16037.0,32.2094,32.2173,32.1543,32.1779,16037.0
2017-06-15 15:25:00,40.89,40.9,40.86,40.86,9586.0,32.17,32.1779,32.1464,32.1464,9586.0
2017-06-15 15:30:00,40.87,40.87,40.77,40.8,26486.0,32.1543,32.1543,32.0756,32.0992,26486.0
2017-06-15 15:35:00,40.79,40.8,40.69,40.69,20174.0,32.0914,32.0992,32.0127,32.0127,20174.0
2017-06-15 15:40:00,40.69,40.74,40.67,40.74,49713.0,32.0127,32.052,31.997,32.052,49713.0
2017-06-15 15:45:00,40.73,40.74,40.69,40.71,24721.0,32.0442,32.052,32.0127,32.0284,24721.0
2017-06-15 15:50:00,40.71,40.73,40.67,40.69,36321.0,32.0284,32.0442,31.997,32.0127,36321.0
2017-06-15 15:55:00,40.69,40.71,40.66,40.7,104995.0,32.0127,32.0284,31.9891,32.0206,104995.0
2017-06-16 09:30:00,40.54,40.54,39.95,40.26,118613.0,31.8947,31.8947,31.4305,31.6744,118613.0
2017-06-16 09:35:00,40.27,40.34,40.11,40.17,14929.0,31.6823,31.7373,31.5564,31.6036,14929.0
2017-06-16 09:40:00,40.19,40.19,39.95,39.96,78128.0,31.6193,31.6193,31.4305,31.4384,78128.0
2017-06-16 09:45:00,39.95,40.18,39.95,39.98,46891.0,31.4305,31.6115,31.4305,31.4541,46891.0
2017-06-16 09:50:00,39.98,40.01,39.87,39.89,12026.0,31.4541,31.4777,31.3676,31.3833,12026.0
2017-06-16 09:55:00,39.86,39.86,39.7,39.73,23503.0,31.3597,31.3597,31.2338,31.2574,23503.0
2017-06-16 10:00:00,39.73,39.74,39.47,39.48,83293.0,31.2574,31.2653,31.0529,31.0607,83293.0
2017-06-16 10:05:00,39.48,39.63,39.4,39.59,32029.0,31.0607,31.1787,30.9978,31.1473,32029.0
2017-06-16 10:10:00,39.61,39.76,39.59,39.74,12487.0,31.163,31.281,31.1473,31.2653,12487.0
2017-06-16 10:15:00,39.7,39.76,39.7,39.72,16638.0,31.2338,31.281,31.2338,31.2496,16638.0
2017-06-16 10:20:00,39.73,39.74,39.5,39.5,27106.0,31.2574,31.2653,31.0765,31.0765,27106.0
2017-06-16 10:25:00,39.5,39.59,39.5,39.58,19903.0,31.0765,31.1473,31.0765,31.1394,19903.0
2017-06-16 10:30:00,39.58,39.69,39.57,39.64,13874.0,31.1394,31.226,31.1315,31.1866,13874.0
2017-06-16 10:35:00,39.67,39.69,39.57,39.63,30637.0,31.2102,31.226,31.1315,31.1787,30637.0
2017-06-16 10:40:00,39.63,39.64,39.5,39.5,27092.0,31.1787,31.1866,31.0765,31.0765,27092.0
2017-06-16 10:45:00,39.51,39.52,39.4,39.43,22572.0,31.0843,31.0922,30.9978,31.0214,22572.0
2017-06-16 10:50:00,39.43,39.43,39.27,39.38,40239.0,31.0214,31.0214,30.8955,30.9821,40239.0
2017-06-16 10:55:00,39.35,39.39,39.31,39.36,11628.0,30.9585,30.9899,30.927,30.9663,11628.0
2017-06-16 11:00:00,39.39,39.45,39.35,39.42,17708.0,30.9899,31.0371,30.9585,31.0135,17708.0
2017-06-16 11:05:00,39.44,39.54,39.42,39.53,36078.0,31.0293,31.1079,31.0135,31.1001,36078.0
2017-06-16 11:10:00,39.53,39.55,39.5,39.55,17164.0,31.1001,31.1158,31.0765,31.1158,17164.0
2017-06-16 11:15:00,39.55,39.63,39.51,39.63,15853.0,31.1158,31.1787,31.0843,31.1787,15853.0
2017-06-16 11:20:00,39.62,39.62,39.52,39.59,10383.0,31.1709,31.1709,31.0922,31.1473,10383.0
2017-06-16 11:25:00,39.6,39.61,39.47,39.5,22987.0,31.1551,31.163,31.0529,31.0765,22987.0
2017-06-16 11:30:00,39.49,39.5,39.37,39.38,29959.0,31.0686,31.0765,30.9742,30.9821,29959.0
2017-06-16 11:35:00,39.4,39.41,39.37,39.4,24067.0,30.9978,31.0057,30.9742,30.9978,24067.0
2017-06-16 11:40:00,39.4,39.53,39.39,39.5,14910.0,30.9978,31.1001,30.9899,31.0765,14910.0
2017-06-16 11:45:00,39.49,39.51,39.49,39.51,4969.0,31.0686,31.0843,31.0686,31.0843,4969.0
2017-06-16 11:50:00,39.51,39.56,39.49,39.53,16265.0,31.0843,31.1237,31.0686,31.1001,16265.0
2017-06-16 11:55:00,39.54,39.57,39.52,39.54,5872.0,31.1079,31.1315,31.0922,31.1079,5872.0
2017-06-16 12:00:00,39.55,39.58,39.53,39.57,3840.0,31.1158,31.1394,31.1001,31.1315,3840.0
2017-06-16 12:05:00,39.58,39.61,39.53,39.54,26501.0,31.1394,31.163,31.1001,31.1079,26501.0
2017-06-16 12:10:00,39.54,39.57,39.54,39.56,7525.0,31.1079,31.1315,31.1079,31.1237,7525.0
2017-06-16 12:15:00,39.55,39.57,39.54,39.55,7005.0,31.1158,31.1315,31.1079,31.1158,7005.0
2017-06-16 12:20:00,39.56,39.57,39.52,39.55,11315.0,31.1237,31.1315,31.0922,31.1158,11315.0
2017-06-16 12:25:00,39.55,39.59,39.55,39.59,11931.0,31.1158,31.1473,31.1158,31.1473,11931.0
2017-06-16 12:30:00,39.58,39.6,39.55,39.57,7588.0,31.1394,31.1551,31.1158,31.1315,7588.0
2017-06-16 12:35:00,39.56,39.56,39.52,39.52,7762.0,31.1237,31.1237,31.0922,31.0922,7762.0
2017-06-16 12:40:00,39.54,39.56,39.52,39.56,5074.0,31.1079,31.1237,31.0922,31.1237,5074.0
2017-06-16 12:45:00,39.54,39.54,39.49,39.5,11438.0,31.1079,31.1079,31.0686,31.0765,11438.0
2017-06-16 12:50:00,39.49,39.51,39.47,39.48,3325.0,31.0686,31.0843,31.0529,31.0607,3325.0
2017-06-16 12:55:00,39.47,39.5,39.46,39.47,7404.0,31.0529,31.0765,31.045,31.0529,7404.0
2017-06-16 13:00:00,39.47,39.47,39.43,39.45,3700.0,31.0529,31.0529,31.0214,31.0371,3700.0
2017-06-16 13:05:00,39.45,39.45,39.43,39.44,4050.0,31.0371,31.0371,31.0214,31.0293,4050.0
2017-06-16 13:10:00,39.43,39.44,39.35,39.36,11155.0,31.0214,31.0293,30.9585,30.9663,11155.0
2017-06-16 13:15:00,39.36,39.38,39.36,39.36,8709.0,30.9663,30.9821,30.9663,30.9663,8709.0
2017-06-16 13:20:00,39.36,39.37,39.35,39.35,6730.0,30.9663,30.9742,30.9585,30.9585,6730.0
2017-06-16 13:25:00,39.36,39.37,39.33,39.35,8717.0,30.9663,30.9742,30.9427,30.9585,8717.0
2017-06-16 13:30:00,39.34,39.4,39.33,39.39,7966.0,30.9506,30.9978,30.9427,30.9899,7966.0
2017-06-16 13:35:00,39.4,39.46,39.4,39.46,8905.0,30.9978,31.045,30.9978,31.045,8905.0
2017-06-16 13:40:00,39.44,39.48,39.41,39.47,26074.0,31.0293,31.0607,31.0057,31.0529,26074.0
2017-06-16 13:45:00,39.47,39.51,39.46,39.49,26821.0,31.0529,31.0843,31.045,31.0686,26821.0
2017-06-16 13:50:00,39.49,39.54,39.48,39.5,18074.0,31.0686,31.1079,31.0607,31.0765,18074.0
2017-06-16 13:55:00,39.5,39.55,39.49,39.54,24783.0,31.0765,31.1158,31.0686,31.1079,24783.0
2017-06-16 14:00:00,39.54,39.54,39.49,39.52,7348.0,31.1079,31.1079,31.0686,31.0922,7348.0
2017-06-16 14:05:00,39.5,39.58,39.5,39.54,8781.0,31.0765,31.1394,31.0765,31.1079,8781.0
2017-06-16 14:10:00,39.54,39.56,39.53,39.56,13505.0,31.1079,31.1237,31.1001,31.1237,13505.0
2017-06-16 14:15:00,39.54,39.58,39.53,39.57,11805.0,31.1079,31.1394,31.1001,31.1315,11805.0
2017-06-16 14:20:00,39.57,39.63,39.57,39.6,14965.0,31.1315,31.1787,31.1315,31.1551,14965.0
2017-06-16 14:25:00,39.61,39.61,39.58,39.59,7337.0,31.163,31.163,31.1394,31.1473,7337.0
2017-06-16 14:30:00,39.61,39.62,39.58,39.58,7728.0,31.163,31.1709,31.1394,31.1394,7728.0
2017-06-16 14:35:00,39.59,39.65,39.58,39.64,8482.0,31.1473,31.1945,31.1394,31.1866,8482.0
2017-06-16 14:40:00,39.64,39.67,39.64,39.66,4988.0,31.1866,31.2102,31.1866,31.2024,4988.0
2017-06-16 14:45:00,39.67,39.72,39.64,39.64,29337.0,31.2102,31.2496,31.1866,31.1866,29337.0
2017-06-16 14:50:00,39.65,39.76,39.64,39.73,21756.0,31.1945,31.281,31.1866,31.2574,21756.0
2017-06-16 14:55:00,39.75,39.76,39.72,39.74,5700.0,31.2732,31.281,31.2496,31.2653,5700.0
2017-06-16 15:00:00,39.74,39.81,39.72,39.8,38750.0,31.2653,31.3204,31.2496,31.3125,38750.0
2017-06-16 15:05:00,39.81,39.9,39.81,39.89,15689.0,31.3204,31.3912,31.3204,31.3833,15689.0
2017-06-16 15:10:00,39.88,39.88,39.82,39.83,10735.0,31.3754,31.3754,31.3282,31.3361,10735.0
2017-06-16 15:15:00,39.83,39.86,39.8,39.85,14563.0,31.3361,31.3597,31.3125,31.3518,14563.0
2017-06-16 15:20:00,39.84,39.92,39.84,39.92,12000.0,31.344,31.4069,31.344,31.4069,12000.0
2017-06-16 15:25:00,39.91,39.98,39.9,39.91,30843.0,31.399,31.4541,31.3912,31.399,30843.0
2017-06-16 15:30:00,39.92,39.95,39.91,39.92,19249.0,31.4069,31.4305,31.399,31.4069,19249.0
2017-06-16 15:35:00,39.91,39.97,39.91,39.95,25398.0,31.399,31.4462,31.399,31.4305,25398.0
2017-06-16 15:40:00,39.95,39.97,39.93,39.95,37889.0,31.4305,31.4462,31.4148,31.4305,37889.0
2017-06-16 15:45:00,39.96,40.0,39.95,40.0,58015.0,31.4384,31.4698,31.4305,31.4698,58015.0
2017-06-16 15:50:00,40.0,40.05,39.99,40.0,117866.0,31.4698,31.5092,31.462,31.4698,117866.0
2017-06-16 15:55:00,40.0,40.01,39.97,39.99,129136.0,31.4698,31.4777,31.4462,31.462,129136.0
2017-06-19 09:30:00,39.98,40.0,39.6,39.7,16386.0,31.4541,31.4698,31.1551,31.2338,16386.0
2017-06-19 09:35:00,39.73,39.76,39.47,39.58,15375.0,31.2574,31.281,31.0529,31.1394,15375.0
2017-06-19 09:40:00,39.57,39.63,39.49,39.56,10681.0,31.1315,31.1787,31.0686,31.1237,10681.0
2017-06-19 09:45:00,39.54,39.54,39.43,39.48,17495.0,31.1079,31.1079,31.0214,31.0607,17495.0
2017-06-19 09:50:00,39.49,39.52,39.36,39.38,14566.0,31.0686,31.0922,30.9663,30.9821,14566.0
2017-06-19 09:55:00,39.38,39.41,39.25,39.29,9941.0,30.9821,31.0057,30.8798,30.9113,9941.0
2017-06-19 10:00:00,39.29,39.39,39.29,39.39,11100.0,30.9113,30.9899,30.9113,30.9899,11100.0
2017-06-19 10:05:00,39.39,39.62,39.37,39.61,26931.0,30.9899,31.1709,30.9742,31.163,26931.0
2017-06-19 10:10:00,39.61,39.61,39.52,39.58,9755.0,31.163,31.163,31.0922,31.1394,9755.0
2017-06-19 10:15:00,39.56,39.59,39.54,39.58,5100.0,31.1237,31.1473,31.1079,31.1394,5100.0
2017-06-19 10:20:00,39.56,39.64,39.55,39.6,8140.0,31.1237,31.1866,31.1158,31.1551,8140.0
2017-06-19 10:25:00,39.59,39.69,39.58,39.68,12585.0,31.1473,31.226,31.1394,31.2181,12585.0
2017-06-19 10:30:00,39.68,39.73,39.65,39.65,10475.0,31.2181,31.2574,31.1945,31.1945,10475.0
2017-06-19 10:35:00,39.63,39.7,39.59,39.7,7312.0,31.1787,31.2338,31.1473,31.2338,7312.0
2017-06-19 10:40:00,39.7,39.73,39.66,39.66,5000.0,31.2338,31.2574,31.2024,31.2024,5000.0
2017-06-19 10:45:00,39.66,39.69,39.62,39.63,9958.0,31.2024,31.226,31.1709,31.1787,9958.0
2017-06-19 10:50:00,39.65,39.66,39.61,39.64,7319.0,31.1945,31.2024,31.163,31.1866,7319.0
2017-06-19 10:55:00,39.65,39.66,39.52,39.52,8411.0,31.1945,31.2024,31.0922,31.0922,8411.0
2017-06-19 11:00:00,39.52,39.64,39.52,39.64,9690.0,31.0922,31.1866,31.0922,31.1866,9690.0
2017-06-19 11:05:00,39.63,39.66,39.57,39.6,7300.0,31.1787,31.2024,31.1315,31.1551,7300.0
2017-06-19 11:10:00,39.58,39.61,39.54,39.61,7825.0,31.1394,31.163,31.1079,31.163,7825.0
2017-06-19 11:15:00,39.62,39.63,39.54,39.54,5207.0,31.1709,31.1787,31.1079,31.1079,5207.0
2017-06-19 11:20:00,39.56,39.63,39.55,39.57,5919.0,31.1237,31.1787,31.1158,31.1315,5919.0
2017-06-19 11:25:00,39.59,39.63,39.54,39.61,9487.0,31.1473,31.1787,31.1079,31.163,9487.0
2017-06-19 11:30:00,39.59,39.69,39.59,39.68,8287.0,31.1473,31.226,31.1473,31.2181,8287.0
2017-06-19 11:35:00,39.66,39.72,39.63,39.71,10664.0,31.2024,31.2496,31.1787,31.2417,10664.0
2017-06-19 11:40:00,39.71,39.72,39.64,39.66,9043.0,31.2417,31.2496,31.1866,31.2024,9043.0
2017-06-19 11:45:00,39.66,39.67,39.62,39.64,8400.0,31.2024,31.2102,31.1709,31.1866,8400.0
2017-06-19 11:50:00,39.62,39.67,39.59,39.67,11967.0,31.1709,31.2102,31.1473,31.2102,11967.0
2017-06-19 11:55:00,39.66,39.68,39.62,39.65,31500.0,31.2024,31.2181,31.1709,31.1945,31500.0
2017-06-19 12:00:00,39.66,39.78,39.65,39.76,13365.0,31.2024,31.2968,31.1945,31.281,13365.0
2017-06-19 12:05:00,39.74,39.75,39.67,39.73,6764.0,31.2653,31.2732,31.2102,31.2574,6764.0
2017-06-19 12:10:00,39.73,39.75,39.7,39.71,13683.0,31.2574,31.2732,31.2338,31.2417,13683.0
2017-06-19 12:15:00,39.72,39.74,39.68,39.7,10353.0,31.2496,31.2653,31.2181,31.2338,10353.0
2017-06-19 12:20:00,39.71,39.73,39.7,39.73,3427.0,31.2417,31.2574,31.2338,31.2574,3427.0
2017-06-19 12:25:00,39.72,39.73,39.69,39.72,4600.0,31.2496,31.2574,31.226,31.2496,4600.0
2017-06-19 12:30:00,39.73,39.73,39.67,39.7,4675.0,31.2574,31.2574,31.2102,31.2338,4675.0
2017-06-19 12:35:00,39.71,39.8,39.71,39.78,9056.0,31.2417,31.3125,31.2417,31.2968,9056.0
2017-06-19 12:40:00,39.79,39.85,39.78,39.84,11700.0,31.3046,31.3518,31.2968,31.344,11700.0
2017-06-19 12:45:00,39.82,39.86,39.79,39.82,81678.0,31.3282,31.3597,31.3046,31.3282,81678.0
2017-06-19 12:50:00,39.8,39.93,39.8,39.91,9152.0,31.3125,31.4148,31.3125,31.399,9152.0
2017-06-19 12:55:00,39.91,39.98,39.9,39.96,9115.0,31.399,31.4541,31.3912,31.4384,9115.0
2017-06-19 13:00:00,39.99,40.04,39.95,40.04,16043.0,31.462,31.5013,31.4305,31.5013,16043.0
2017-06-19 13:05:00,40.03,40.07,39.99,40.07,9978.0,31.4934,31.5249,31.462,31.5249,9978.0
2017-06-19 13:10:00,40.06,40.08,40.06,40.08,8326.0,31.517,31.5328,31.517,31.5328,8326.0
2017-06-19 13:15:00,40.08,40.11,40.06,40.06,11671.0,31.5328,31.5564,31.517,31.517,11671.0
2017-06-19 13:20:00,40.07,40.12,40.05,40.11,8337.0,31.5249,31.5643,31.5092,31.5564,8337.0
2017-06-19 13:25:00,40.11,40.12,40.04,40.09,8760.0,31.5564,31.5643,31.5013,31.5407,8760.0
2017-06-19 13:30:00,40.11,40.13,40.1,40.11,6100.0,31.5564,31.5721,31.5485,31.5564,6100.0
2017-06-19 13:35:00,40.11,40.12,40.06,40.08,7600.0,31.5564,31.5643,31.517,31.5328,7600.0
2017-06-19 13:40:00,40.07,40.12,40.06,40.12,9306.0,31.5249,31.5643,31.517,31.5643,9306.0
2017-06-19 13:45:00,40.12,40.13,40.05,40.05,4750.0,31.5643,31.5721,31.5092,31.5092,4750.0
2017-06-19 13:50:00,40.06,40.11,40.04,40.08,13149.0,31.517,31.5564,31.5013,31.5328,13149.0
2017-06-19 13:55:00,40.09,40.1,40.05,40.05,5700.0,31.5407,31.5485,31.5092,31.5092,5700.0
2017-06-19 14:00:00,40.04,40.06,40.01,40.01,4300.0,31.5013,31.517,31.4777,31.4777,4300.0
2017-06-19 14:05:00,40.02,40.07,40.0,40.07,8600.0,31.4856,31.5249,31.4698,31.5249,8600.0
2017-06-19 14:10:00,40.07,40.09,40.01,40.02,8400.0,31.5249,31.5407,31.4777,31.4856,8400.0
2017-06-19 14:15:00,40.02,40.03,40.0,40.02,4605.0,31.4856,31.4934,31.4698,31.4856,4605.0
2017-06-19 14:20:00,40.01,40.04,39.99,40.03,8274.0,31.4777,31.5013,31.462,31.4934,8274.0
2017-06-19 14:25:00,40.02,40.11,40.02,40.1,9295.0,31.4856,31.5564,31.4856,31.5485,9295.0
2017-06-19 14:30:00,40.09,40.13,40.07,40.12,7409.0,31.5407,31.5721,31.5249,31.5643,7409.0
2017-06-19 14:35:00,40.11,40.14,40.11,40.14,7854.0,31.5564,31.58,31.5564,31.58,7854.0
2017-06-19 14:40:00,40.13,40.15,40.11,40.12,12369.0,31.5721,31.5879,31.5564,31.5643,12369.0
2017-06-19 14:45:00,40.12,40.16,40.11,40.11,11301.0,31.5643,31.5957,31.5564,31.5564,11301.0
2017-06-19 14:50:00,40.11,40.11,40.07,40.09,8135.0,31.5564,31.5564,31.5249,31.5407,8135.0
2017-06-19 14:55:00,40.09,40.09,40.05,40.06,10648.0,31.5407,31.5407,31.5092,31.517,10648.0
2017-06-19 15:00:00,40.05,40.13,40.05,40.11,12297.0,31.5092,31.5721,31.5092,31.5564,12297.0
2017-06-19 15:05:00,40.12,40.12,40.07,40.12,11282.0,31.5643,31.5643,31.5249,31.5643,11282.0
2017-06-19 15:10:00,40.11,40.17,40.1,40.14,11040.0,31.5564,31.6036,31.5485,31.58,11040.0
2017-06-19 15:15:00,40.13,40.16,40.13,40.16,10821.0,31.5721,31.5957,31.5721,31.5957,10821.0
2017-06-19 15:20:00,40.16,40.18,40.15,40.18,10075.0,31.5957,31.6115,31.5879,31.6115,10075.0
2017-06-19 15:25:00,40.18,40.24,40.17,40.24,19095.0,31.6115,31.6587,31.6036,31.6587,19095.0
2017-06-19 15:30:00,40.23,40.24,40.19,40.23,17374.0,31.6508,31.6587,31.6193,31.6508,17374.0
2017-06-19 15:35:00,40.23,40.25,40.21,40.22,18760.0,31.6508,31.6665,31.6351,31.6429,18760.0
2017-06-19 15:40:00,40.22,40.27,40.2,40.27,22781.0,31.6429,31.6823,31.6272,31.6823,22781.0
2017-06-19 15:45:00,40.27,40.31,40.23,40.3,35329.0,31.6823,31.7137,31.6508,31.7059,35329.0
2017-06-19 15:50:00,40.3,40.31,40.28,40.3,46817.0,31.7059,31.7137,31.6901,31.7059,46817.0
2017-06-19 15:55:00,40.3,40.31,40.21,40.25,99703.0,31.7059,31.7137,31.6351,31.6665,99703.0
2017-06-20 09:30:00,40.25,40.25,39.8,39.8,12491.0,31.6665,31.6665,31.3125,31.3125,12491.0
2017-06-20 09:35:00,39.8,39.93,39.56,39.87,14651.0,31.3125,31.4148,31.1237,31.3676,14651.0
2017-06-20 09:40:00,39.86,39.89,39.64,39.73,10186.0,31.3597,31.3833,31.1866,31.2574,10186.0
2017-06-20 09:45:00,39.73,39.74,39.59,39.74,9272.0,31.2574,31.2653,31.1473,31.2653,9272.0
2017-06-20 09:50:00,39.74,39.77,39.6,39.64,6200.0,31.2653,31.2889,31.1551,31.1866,6200.0
2017-06-20 09:55:00,39.65,39.73,39.64,39.66,5280.0,31.1945,31.2574,31.1866,31.2024,5280.0
2017-06-20 10:00:00,39.68,39.68,39.55,39.58,13236.0,31.2181,31.2181,31.1158,31.1394,13236.0
2017-06-20 10:05:00,39.56,39.68,39.52,39.68,16362.0,31.1237,31.2181,31.0922,31.2181,16362.0
2017-06-20 10:10:00,39.67,39.67,39.57,39.64,3996.0,31.2102,31.2102,31.1315,31.1866,3996.0
2017-06-20 10:15:00,39.64,39.69,39.6,39.68,8387.0,31.1866,31.226,31.1551,31.2181,8387.0
2017-06-20 10:20:00,39.66,39.69,39.61,39.64,10235.0,31.2024,31.226,31.163,31.1866,10235.0
2017-06-20 10:25:00,39.64,39.64,39.6,39.62,5601.0,31.1866,31.1866,31.1551,31.1709,5601.0
2017-06-20 10:30:00,39.63,39.68,39.59,39.68,11620.0,31.1787,31.2181,31.1473,31.2181,11620.0
2017-06-20 10:35:00,39.66,39.68,39.62,39.65,8910.0,31.2024,31.2181,31.1709,31.1945,8910.0
2017-06-20 10:40:00,39.67,39.77,39.67,39.7,9505.0,31.2102,31.2889,31.2102,31.2338,9505.0
2017-06-20 10:45:00,39.69,39.81,39.68,39.72,20086.0,31.226,31.3204,31.2181,31.2496,20086.0
2017-06-20 10:50:00,39.69,39.72,39.69,39.7,5600.0,31.226,31.2496,31.226,31.2338,5600.0
2017-06-20 10:55:00,39.69,39.71,39.62,39.65,11226.0,31.226,31.2417,31.1709,31.1945,11226.0
2017-06-20 11:00:00,39.64,39.72,39.62,39.72,8770.0,31.1866,31.2496,31.1709,31.2496,8770.0
2017-06-20 11:05:00,39.73,39.77,39.7,39.72,3861.0,31.2574,31.2889,31.2338,31.2496,3861.0
2017-06-20 11:10:00,39.69,39.77,39.68,39.77,5408.0,31.226,31.2889,31.2181,31.2889,5408.0
2017-06-20 11:15:00,39.77,39.77,39.7,39.77,10236.0,31.2889,31.2889,31.2338,31.2889,10236.0
2017-06-20 11:20:00,39.77,39.79,39.73,39.76,14649.0,31.2889,31.3046,31.2574,31.281,14649.0
2017-06-20 11:25:00,39.77,39.77,39.72,39.74,3011.0,31.2889,31.2889,31.2496,31.2653,3011.0
2017-06-20 11:30:00,39.74,39.78,39.71,39.72,7258.0,31.2653,31.2968,31.2417,31.2496,7258.0
2017-06-20 11:35:00,39.72,39.72,39.66,39.69,9495.0,31.2496,31.2496,31.2024,31.226,9495.0
2017-06-20 11:40:00,39.68,39.73,39.65,39.72,11666.0,31.2181,31.2574,31.1945,31.2496,11666.0
2017-06-20 11:45:00,39.72,39.72,39.68,39.7,1907.0,31.2496,31.2496,31.2181,31.2338,1907.0
2017-06-20 11:50:00,39.7,39.74,39.66,39.72,9396.0,31.2338,31.2653,31.2024,31.2496,9396.0
2017-06-20 11:55:00,39.7,39.72,39.69,39.69,55307.0,31.2338,31.2496,31.226,31.226,55307.0
2017-06-20 12:00:00,39.68,39.68,39.6,39.6,8962.0,31.2181,31.2181,31.1551,31.1551,8962.0
2017-06-20 12:05:00,39.6,39.6,39.55,39.55,8455.0,31.1551,31.1551,31.1158,31.1158,8455.0
2017-06-20 12:10:00,39.54,39.58,39.52,39.58,13170.0,31.1079,31.1394,31.0922,31.1394,13170.0
2017-06-20 12:15:00,39.58,39.58,39.52,39.52,7888.0,31.1394,31.1394,31.0922,31.0922,7888.0
2017-06-20 12:20:00,39.52,39.54,39.5,39.52,5825.0,31.0922,31.1079,31.0765,31.0922,5825.0
2017-06-20 12:25:00,39.51,39.57,39.48,39.55,18300.0,31.0843,31.1315,31.0607,31.1158,18300.0
2017-06-20 12:30:00,39.56,39.61,39.55,39.6,8283.0,31.1237,31.163,31.1158,31.1551,8283.0
2017-06-20 12:35:00,39.57,39.58,39.55,39.56,7385.0,31.1315,31.1394,31.1158,31.1237,7385.0
2017-06-20 12:40:00,39.58,39.63,39.58,39.62,5918.0,31.1394,31.1787,31.1394,31.1709,5918.0
2017-06-20 12:45:00,39.63,39.63,39.59,39.6,4500.0,31.1787,31.1787,31.1473,31.1551,4500.0
2017-06-20 12:50:00,39.61,39.62,39.59,39.61,4793.0,31.163,31.1709,31.1473,31.163,4793.0
2017-06-20 12:55:00,39.6,39.63,39.59,39.62,3491.0,31.1551,31.1787,31.1473,31.1709,3491.0
2017-06-20 13:00:00,39.62,39.63,39.59,39.59,3823.0,31.1709,31.1787,31.1473,31.1473,3823.0
2017-06-20 13:05:00,39.59,39.59,39.52,39.53,9470.0,31.1473,31.1473,31.0922,31.1001,9470.0
2017-06-20 13:10:00,39.53,39.53,39.47,39.48,6536.0,31.1001,31.1001,31.0529,31.0607,6536.0
2017-06-20 13:15:00,39.48,39.51,39.48,39.51,2740.0,31.0607,31.0843,31.0607,31.0843,2740.0
2017-06-20 13:20:00,39.5,39.54,39.46,39.54,5700.0,31.0765,31.1079,31.045,31.1079,5700.0
2017-06-20 13:25:00,39.52,39.54,39.51,39.53,3692.0,31.0922,31.1079,31.0843,31.1001,3692.0
2017-06-20 13:30:00,39.53,39.54,39.5,39.5,3450.0,31.1001,31.1079,31.0765,31.0765,3450.0
2017-06-20 13:35:00,39.5,39.55,39.5,39.55,3186.0,31.0765,31.1158,31.0765,31.1158,3186.0
2017-06-20 13:40:00,39.55,39.58,39.54,39.57,1263.0,31.1158,31.1394,31.1079,31.1315,1263.0
2017-06-20 13:45:00,39.55,39.58,39.55,39.55,5702.0,31.1158,31.1394,31.1158,31.1158,5702.0
2017-06-20 13:50:00,39.56,39.56,39.52,39.55,5795.0,31.1237,31.1237,31.0922,31.1158,5795.0
2017-06-20 13:55:00,39.53,39.58,39.53,39.56,4810.0,31.1001,31.1394,31.1001,31.1237,4810.0
2017-06-20 14:00:00,39.55,39.57,39.52,39.55,10823.0,31.1158,31.1315,31.0922,31.1158,10823.0
2017-06-20 14:05:00,39.54,39.54,39.5,39.5,4606.0,31.1079,31.1079,31.0765,31.0765,4606.0
2017-06-20 14:10:00,39.52,39.52,39.49,39.49,4800.0,31.0922,31.0922,31.0686,31.0686,4800.0
2017-06-20 14:15:00,39.49,39.55,39.46,39.55,7896.0,31.0686,31.1158,31.045,31.1158,7896.0
2017-06-20 14:20:00,39.56,39.57,39.53,39.54,5619.0,31.1237,31.1315,31.1001,31.1079,5619.0
2017-06-20 14:25:00,39.55,39.58,39.54,39.58,4700.0,31.1158,31.1394,31.1079,31.1394,4700.0
2017-06-20 14:30:00,39.58,39.66,39.56,39.62,9533.0,31.1394,31.2024,31.1237,31.1709,9533.0
2017-06-20 14:35:00,39.63,39.63,39.58,39.61,7742.0,31.1787,31.1787,31.1394,31.163,7742.0
2017-06-20 14:40:00,39.61,39.62,39.58,39.58,15024.0,31.163,31.1709,31.1394,31.1394,15024.0
2017-06-20 14:45:00,39.59,39.61,39.58,39.58,5860.0,31.1473,31.163,31.1394,31.1394,5860.0
2017-06-20 14:50:00,39.58,39.59,39.53,39.57,11212.0,31.1394,31.1473,31.1001,31.1315,11212.0
2017-06-20 14:55:00,39.58,39.6,39.56,39.56,5784.0,31.1394,31.1551,31.1237,31.1237,5784.0
2017-06-20 15:00:00,39.58,39.6,39.56,39.58,11450.0,31.1394,31.1551,31.1237,31.1394,11450.0
2017-06-20 15:05:00,39.58,39.6,39.56,39.6,7658.0,31.1394,31.1551,31.1237,31.1551,7658.0
2017-06-20 15:10:00,39.6,39.61,39.54,39.54,10003.0,31.1551,31.163,31.1079,31.1079,10003.0
2017-06-20 15:15:00,39.55,39.6,39.54,39.59,19744.0,31.1158,31.1551,31.1079,31.1473,19744.0
2017-06-20 15:20:00,39.6,39.62,39.6,39.6,19335.0,31.1551,31.1709,31.1551,31.1551,19335.0
2017-06-20 15:25:00,39.61,39.64,39.6,39.64,9669.0,31.163,31.1866,31.1551,31.1866,9669.0
2017-06-20 15:30:00,39.63,39.63,39.59,39.6,18487.0,31.1787,31.1787,31.1473,31.1551,18487.0
2017-06-20 15:35:00,39.6,39.63,39.58,39.6,17554.0,31.1551,31.1787,31.1394,31.1551,17554.0
2017-06-20 15:40:00,39.61,39.61,39.59,39.59,15227.0,31.163,31.163,31.1473,31.1473,15227.0
2017-06-20 15:45:00,39.59,39.61,39.57,39.59,41373.0,31.1473,31.163,31.1315,31.1473,41373.0
2017-06-20 15:50:00,39.59,39.6,39.52,39.53,40390.0,31.1473,31.1551,31.0922,31.1001,40390.0
2017-06-20 15:55:00,39.52,39.61,39.52,39.6,112353.0,31.0922,31.163,31.0922,31.1551,112353.0
2017-06-21 09:30:00,36.96,37.92,35.87,37.92,489290.0,29.0781,29.8334,28.2206,29.8334,489290.0
2017-06-21 09:35:00,37.92,38.26,37.66,37.78,403268.0,29.8334,30.1009,29.6289,29.7233,403268.0
2017-06-21 09:40:00,37.8,38.18,37.68,37.97,347949.0,29.739,30.038,29.6446,29.8727,347949.0
2017-06-21 09:45:00,37.98,38.25,37.94,38.14,180246.0,29.8806,30.093,29.8491,30.0065,180246.0
2017-06-21 09:50:00,38.16,38.39,38.05,38.06,143109.0,30.0222,30.2032,29.9357,29.9436,143109.0
2017-06-21 09:55:00,38.07,38.19,37.96,38.02,104525.0,29.9514,30.0458,29.8649,29.9121,104525.0
2017-06-21 10:00:00,38.02,38.21,37.8,37.83,170863.0,29.9121,30.0616,29.739,29.7626,170863.0
2017-06-21 10:05:00,37.8,37.83,37.55,37.72,134080.0,29.739,29.7626,29.5423,29.6761,134080.0
2017-06-21 10:10:00,37.72,37.74,37.41,37.44,84318.0,29.6761,29.6918,29.4322,29.4558,84318.0
2017-06-21 10:15:00,37.45,37.62,37.31,37.31,158437.0,29.4636,29.5974,29.3535,29.3535,158437.0
2017-06-21 10:20:00,37.32,37.37,36.92,36.94,185505.0,29.3614,29.4007,29.0467,29.0624,185505.0
2017-06-21 10:25:00,36.94,37.35,36.81,37.2,116703.0,29.0624,29.385,28.9601,29.267,116703.0
2017-06-21 10:30:00,37.17,37.37,37.08,37.21,63774.0,29.2434,29.4007,29.1725,29.2748,63774.0
2017-06-21 10:35:00,37.21,37.29,37.17,37.28,35824.0,29.2748,29.3378,29.2434,29.3299,35824.0
2017-06-21 10:40:00,37.29,37.52,37.28,37.47,52223.0,29.3378,29.5187,29.3299,29.4794,52223.0
2017-06-21 10:45:00,37.47,37.57,37.35,37.44,45787.0,29.4794,29.5581,29.385,29.4558,45787.0
2017-06-21 10:50:00,37.42,37.45,37.31,37.4,24755.0,29.44,29.4636,29.3535,29.4243,24755.0
2017-06-21 10:55:00,37.41,37.52,37.32,37.33,36805.0,29.4322,29.5187,29.3614,29.3692,36805.0
2017-06-21 11:00:00,37.3,37.46,37.23,37.26,40036.0,29.3456,29.4715,29.2906,29.3142,40036.0
2017-06-21 11:05:00,37.28,37.37,37.26,37.34,26268.0,29.3299,29.4007,29.3142,29.3771,26268.0
2017-06-21 11:10:00,37.32,37.66,37.32,37.58,53993.0,29.3614,29.6289,29.3614,29.5659,53993.0
2017-06-21 11:15:00,37.53,37.63,37.52,37.55,22480.0,29.5266,29.6053,29.5187,29.5423,22480.0
2017-06-21 11:20:00,37.52,37.61,37.5,37.52,25171.0,29.5187,29.5895,29.503,29.5187,25171.0
2017-06-21 11:25:00,37.52,37.52,37.37,37.45,44001.0,29.5187,29.5187,29.4007,29.4636,44001.0
2017-06-21 11:30:00,37.43,37.53,37.41,37.47,21222.0,29.4479,29.5266,29.4322,29.4794,21222.0
2017-06-21 11:35:00,37.46,37.56,37.46,37.5,27288.0,29.4715,29.5502,29.4715,29.503,27288.0
2017-06-21 11:40:00,37.5,37.55,37.49,37.51,15618.0,29.503,29.5423,29.4951,29.5108,15618.0
2017-06-21 11:45:00,37.51,37.56,37.49,37.5,15480.0,29.5108,29.5502,29.4951,29.503,15480.0
2017-06-21 11:50:00,37.5,37.55,37.22,37.52,60827.0,29.503,29.5423,29.2827,29.5187,60827.0
2017-06-21 11:55:00,37.52,37.62,37.43,37.62,30059.0,29.5187,29.5974,29.4479,29.5974,30059.0
2017-06-21 12:00:00,37.59,37.59,37.4,37.4,12472.0,29.5738,29.5738,29.4243,29.4243,12472.0
2017-06-21 12:05:00,37.4,37.49,37.36,37.4,24101.0,29.4243,29.4951,29.3928,29.4243,24101.0
2017-06-21 12:10:00,37.39,37.4,37.13,37.2,50619.0,29.4164,29.4243,29.2119,29.267,50619.0
2017-06-21 12:15:00,37.22,37.23,37.17,37.2,20100.0,29.2827,29.2906,29.2434,29.267,20100.0
2017-06-21 12:20:00,37.2,37.33,37.19,37.25,14650.0,29.267,29.3692,29.2591,29.3063,14650.0
2017-06-21 12:25:00,37.26,37.28,37.17,37.19,24708.0,29.3142,29.3299,29.2434,29.2591,24708.0
2017-06-21 12:30:00,37.19,37.23,37.19,37.2,9803.0,29.2591,29.2906,29.2591,29.267,9803.0
2017-06-21 12:35:00,37.18,37.23,37.15,37.18,23775.0,29.2512,29.2906,29.2276,29.2512,23775.0
2017-06-21 12:40:00,37.18,37.19,37.12,37.13,24112.0,29.2512,29.2591,29.204,29.2119,24112.0
2017-06-21 12:45:00,37.13,37.16,37.06,37.1,24438.0,29.2119,29.2355,29.1568,29.1883,24438.0
2017-06-21 12:50:00,37.11,37.15,37.09,37.12,27734.0,29.1961,29.2276,29.1804,29.204,27734.0
2017-06-21 12:55:00,37.11,37.14,37.07,37.09,18379.0,29.1961,29.2198,29.1647,29.1804,18379.0
2017-06-21 13:00:00,37.09,37.16,37.07,37.16,19811.0,29.1804,29.2355,29.1647,29.2355,19811.0
2017-06-21 13:05:00,37.15,37.29,37.14,37.21,19941.0,29.2276,29.3378,29.2198,29.2748,19941.0
2017-06-21 13:10:00,37.21,37.22,37.14,37.14,8381.0,29.2748,29.2827,29.2198,29.2198,8381.0
2017-06-21 13:15:00,37.13,37.19,37.1,37.13,15020.0,29.2119,29.2591,29.1883,29.2119,15020.0
2017-06-21 13:20:00,37.13,37.2,37.12,37.18,13000.0,29.2119,29.267,29.204,29.2512,13000.0
2017-06-21 13:25:00,37.19,37.19,37.13,37.13,5456.0,29.2591,29.2591,29.2119,29.2119,5456.0
2017-06-21 13:30:00,37.15,37.21,37.14,37.18,11745.0,29.2276,29.2748,29.2198,29.2512,11745.0
2017-06-21 13:35:00,37.18,37.28,37.17,37.23,12150.0,29.2512,29.3299,29.2434,29.2906,12150.0
2017-06-21 13:40:00,37.22,37.26,37.21,37.24,6053.0,29.2827,29.3142,29.2748,29.2984,6053.0
2017-06-21 13:45:00,37.23,37.29,37.21,37.26,13605.0,29.2906,29.3378,29.2748,29.3142,13605.0
2017-06-21 13:50:00,37.26,37.33,37.22,37.26,15345.0,29.3142,29.3692,29.2827,29.3142,15345.0
2017-06-21 13:55:00,37.25,37.3,37.22,37.29,16296.0,29.3063,29.3456,29.2827,29.3378,16296.0
2017-06-21 14:00:00,37.29,37.36,37.25,37.35,14509.0,29.3378,29.3928,29.3063,29.385,14509.0
2017-06-21 14:05:00,37.38,37.44,37.34,37.42,18527.0,29.4086,29.4558,29.3771,29.44,18527.0
2017-06-21 14:10:00,37.41,37.57,37.4,37.54,30895.0,29.4322,29.5581,29.4243,29.5344,30895.0
2017-06-21 14:15:00,37.53,37.64,37.53,37.62,34080.0,29.5266,29.6131,29.5266,29.5974,34080.0
2017-06-21 14:20:00,37.61,37.63,37.5,37.55,37899.0,29.5895,29.6053,29.503,29.5423,37899.0
2017-06-21 14:25:00,37.54,37.63,37.53,37.63,21394.0,29.5344,29.6053,29.5266,29.6053,21394.0
2017-06-21 14:30:00,37.6,37.7,37.6,37.68,33799.0,29.5817,29.6603,29.5817,29.6446,33799.0
2017-06-21 14:35:00,37.68,37.87,37.64,37.83,65393.0,29.6446,29.7941,29.6131,29.7626,65393.0
2017-06-21 14:40:00,37.82,37.93,37.75,37.9,68590.0,29.7547,29.8413,29.6997,29.8177,68590.0
2017-06-21 14:45:00,37.9,37.95,37.85,37.95,100574.0,29.8177,29.857,29.7783,29.857,100574.0
2017-06-21 14:50:00,37.95,37.95,37.88,37.92,46768.0,29.857,29.857,29.8019,29.8334,46768.0
2017-06-21 14:55:00,37.91,37.93,37.82,37.82,39636.0,29.8255,29.8413,29.7547,29.7547,39636.0
2017-06-21 15:00:00,37.82,37.89,37.76,37.82,37496.0,29.7547,29.8098,29.7075,29.7547,37496.0
2017-06-21 15:05:00,37.82,37.95,37.81,37.95,43708.0,29.7547,29.857,29.7469,29.857,43708.0
2017-06-21 15:10:00,37.96,38.0,37.91,37.93,56939.0,29.8649,29.8964,29.8255,29.8413,56939.0
2017-06-21 15:15:00,37.91,37.93,37.81,37.85,57766.0,29.8255,29.8413,29.7469,29.7783,57766.0
2017-06-21 15:20:00,37.84,37.91,37.8,37.9,89393.0,29.7705,29.8255,29.739,29.8177,89393.0
2017-06-21 15:25:00,37.91,37.94,37.87,37.93,40064.0,29.8255,29.8491,29.7941,29.8413,40064.0
2017-06-21 15:30:00,37.92,38.13,37.91,38.09,122112.0,29.8334,29.9986,29.8255,29.9672,122112.0
2017-06-21 15:35:00,38.09,38.14,38.08,38.08,95280.0,29.9672,30.0065,29.9593,29.9593,95280.0
2017-06-21 15:40:00,38.09,38.09,38.03,38.05,82141.0,29.9672,29.9672,29.92,29.9357,82141.0
2017-06-21 15:45:00,38.05,38.14,38.05,38.1,110093.0,29.9357,30.0065,29.9357,29.975,110093.0
2017-06-21 15:50:00,38.11,38.12,38.05,38.09,100560.0,29.9829,29.9908,29.9357,29.9672,100560.0
2017-06-21 15:55:00,38.09,38.09,38.02,38.06,199188.0,29.9672,29.9672,29.9121,29.9436,199188.0
2017-06-22 09:30:00,38.09,38.32,38.02,38.17,43757.0,29.9672,30.1481,29.9121,30.0301,43757.0
2017-06-22 09:35:00,38.22,38.48,38.22,38.44,13393.0,30.0694,30.274,30.0694,30.2425,13393.0
2017-06-22 09:40:00,38.43,38.53,38.39,38.52,19205.0,30.2347,30.3133,30.2032,30.3055,19205.0
2017-06-22 09:45:00,38.49,38.54,38.42,38.54,10564.0,30.2819,30.3212,30.2268,30.3212,10564.0
2017-06-22 09:50:00,38.55,38.81,38.52,38.79,38729.0,30.3291,30.5336,30.3055,30.5179,38729.0
2017-06-22 09:55:00,38.75,38.81,38.62,38.62,34576.0,30.4864,30.5336,30.3841,30.3841,34576.0
2017-06-22 10:00:00,38.62,38.63,38.39,38.5,27139.0,30.3841,30.392,30.2032,30.2897,27139.0
2017-06-22 10:05:00,38.5,38.51,38.42,38.48,44062.0,30.2897,30.2976,30.2268,30.274,44062.0
2017-06-22 10:10:00,38.47,38.66,38.46,38.65,23618.0,30.2661,30.4156,30.2583,30.4077,23618.0
2017-06-22 10:15:00,38.62,38.82,38.57,38.8,50378.0,30.3841,30.5415,30.3448,30.5257,50378.0
2017-06-22 10:20:00,38.8,38.82,38.62,38.62,27900.0,30.5257,30.5415,30.3841,30.3841,27900.0
2017-06-22 10:25:00,38.61,38.68,38.58,38.66,17331.0,30.3763,30.4313,30.3527,30.4156,17331.0
2017-06-22 10:30:00,38.64,38.67,38.6,38.6,12536.0,30.3999,30.4235,30.3684,30.3684,12536.0
2017-06-22 10:35:00,38.62,38.65,38.55,38.58,22617.0,30.3841,30.4077,30.3291,30.3527,22617.0
2017-06-22 10:40:00,38.59,38.64,38.55,38.64,6950.0,30.3605,30.3999,30.3291,30.3999,6950.0
2017-06-22 10:45:00,38.62,38.63,38.5,38.5,16800.0,30.3841,30.392,30.2897,30.2897,16800.0
2017-06-22 10:50:00,38.49,38.68,38.49,38.68,14585.0,30.2819,30.4313,30.2819,30.4313,14585.0
2017-06-22 10:55:00,38.66,38.75,38.65,38.75,11857.0,30.4156,30.4864,30.4077,30.4864,11857.0
2017-06-22 11:00:00,38.73,38.74,38.71,38.73,11990.0,30.4707,30.4785,30.4549,30.4707,11990.0
2017-06-22 11:05:00,38.74,38.75,38.69,38.74,15436.0,30.4785,30.4864,30.4392,30.4785,15436.0
2017-06-22 11:10:00,38.73,38.74,38.68,38.72,11035.0,30.4707,30.4785,30.4313,30.4628,11035.0
2017-06-22 11:15:00,38.7,38.7,38.64,38.68,19731.0,30.4471,30.4471,30.3999,30.4313,19731.0
2017-06-22 11:20:00,38.69,38.71,38.67,38.7,5803.0,30.4392,30.4549,30.4235,30.4471,5803.0
2017-06-22 11:25:00,38.7,38.7,38.64,38.65,12777.0,30.4471,30.4471,30.3999,30.4077,12777.0
2017-06-22 11:30:00,38.64,38.65,38.62,38.62,16416.0,30.3999,30.4077,30.3841,30.3841,16416.0
2017-06-22 11:35:00,38.64,38.73,38.6,38.73,7398.0,30.3999,30.4707,30.3684,30.4707,7398.0
2017-06-22 11:40:00,38.7,38.73,38.63,38.64,15983.0,30.4471,30.4707,30.392,30.3999,15983.0
2017-06-22 11:45:00,38.66,38.66,38.62,38.66,13306.0,30.4156,30.4156,30.3841,30.4156,13306.0
2017-06-22 11:50:00,38.67,38.68,38.65,38.68,4200.0,30.4235,30.4313,30.4077,30.4313,4200.0
2017-06-22 11:55:00,38.68,38.76,38.68,38.76,12437.0,30.4313,30.4943,30.4313,30.4943,12437.0
2017-06-22 12:00:00,38.77,38.88,38.77,38.85,14834.0,30.5021,30.5887,30.5021,30.5651,14834.0
2017-06-22 12:05:00,38.85,38.88,38.8,38.82,11060.0,30.5651,30.5887,30.5257,30.5415,11060.0
2017-06-22 12:10:00,38.8,38.86,38.78,38.8,8005.0,30.5257,30.573,30.51,30.5257,8005.0
2017-06-22 12:15:00,38.82,38.87,38.79,38.8,23607.0,30.5415,30.5808,30.5179,30.5257,23607.0
2017-06-22 12:20:00,38.8,38.91,38.8,38.9,10834.0,30.5257,30.6123,30.5257,30.6044,10834.0
2017-06-22 12:25:00,38.89,38.91,38.86,38.9,9829.0,30.5966,30.6123,30.573,30.6044,9829.0
2017-06-22 12:30:00,38.91,39.06,38.89,38.91,21010.0,30.6123,30.7303,30.5966,30.6123,21010.0
2017-06-22 12:35:00,38.88,38.92,38.87,38.88,8342.0,30.5887,30.6202,30.5808,30.5887,8342.0
2017-06-22 12:40:00,38.91,38.95,38.86,38.92,16573.0,30.6123,30.6438,30.573,30.6202,16573.0
2017-06-22 12:45:00,38.9,38.9,38.83,38.84,7731.0,30.6044,30.6044,30.5494,30.5572,7731.0
2017-06-22 12:50:00,38.81,38.88,38.8,38.8,11023.0,30.5336,30.5887,30.5257,30.5257,11023.0
2017-06-22 12:55:00,38.81,38.83,38.77,38.8,9853.0,30.5336,30.5494,30.5021,30.5257,9853.0
2017-06-22 13:00:00,38.79,38.81,38.78,38.8,4843.0,30.5179,30.5336,30.51,30.5257,4843.0
2017-06-22 13:05:00,38.79,38.81,38.78,38.8,9192.0,30.5179,30.5336,30.51,30.5257,9192.0
2017-06-22 13:10:00,38.8,38.88,38.8,38.88,44711.0,30.5257,30.5887,30.5257,30.5887,44711.0
2017-06-22 13:15:00,38.87,38.88,38.84,38.87,20430.0,30.5808,30.5887,30.5572,30.5808,20430.0
2017-06-22 13:20:00,38.85,38.89,38.81,38.86,7670.0,30.5651,30.5966,30.5336,30.573,7670.0
2017-06-22 13:25:00,38.87,38.98,38.86,38.98,14378.0,30.5808,30.6674,30.573,30.6674,14378.0
2017-06-22 13:30:00,38.96,39.01,38.95,38.99,8783.0,30.6516,30.691,30.6438,30.6752,8783.0
2017-06-22 13:35:00,39.0,39.01,38.98,39.01,13217.0,30.6831,30.691,30.6674,30.691,13217.0
2017-06-22 13:40:00,38.98,39.09,38.98,39.06,21315.0,30.6674,30.7539,30.6674,30.7303,21315.0
2017-06-22 13:45:00,39.05,39.13,39.03,39.09,11464.0,30.7224,30.7854,30.7067,30.7539,11464.0
2017-06-22 13:50:00,39.06,39.09,39.04,39.07,5579.0,30.7303,30.7539,30.7146,30.7382,5579.0
2017-06-22 13:55:00,39.07,39.14,39.06,39.07,20535.0,30.7382,30.7932,30.7303,30.7382,20535.0
2017-06-22 14:00:00,39.05,39.08,38.96,38.97,7052.0,30.7224,30.746,30.6516,30.6595,7052.0
2017-06-22 14:05:00,38.97,38.97,38.91,38.92,12121.0,30.6595,30.6595,30.6123,30.6202,12121.0
2017-06-22 14:10:00,38.91,39.04,38.9,39.03,9672.0,30.6123,30.7146,30.6044,30.7067,9672.0
2017-06-22 14:15:00,39.03,39.06,38.97,39.04,10936.0,30.7067,30.7303,30.6595,30.7146,10936.0
2017-06-22 14:20:00,39.05,39.07,38.98,39.0,16533.0,30.7224,30.7382,30.6674,30.6831,16533.0
2017-06-22 14:25:00,38.98,39.04,38.96,39.02,7677.0,30.6674,30.7146,30.6516,30.6988,7677.0
2017-06-22 14:30:00,39.02,39.02,38.98,38.99,13731.0,30.6988,30.6988,30.6674,30.6752,13731.0
2017-06-22 14:35:00,39.01,39.01,38.96,38.97,5030.0,30.691,30.691,30.6516,30.6595,5030.0
2017-06-22 14:40:00,38.98,39.05,38.95,39.05,21358.0,30.6674,30.7224,30.6438,30.7224,21358.0
2017-06-22 14:45:00,39.04,39.05,39.01,39.04,7719.0,30.7146,30.7224,30.691,30.7146,7719.0
2017-06-22 14:50:00,39.03,39.06,39.02,39.05,11795.0,30.7067,30.7303,30.6988,30.7224,11795.0
2017-06-22 14:55:00,39.05,39.09,39.03,39.05,8745.0,30.7224,30.7539,30.7067,30.7224,8745.0
2017-06-22 15:00:00,39.05,39.07,39.02,39.04,9166.0,30.7224,30.7382,30.6988,30.7146,9166.0
2017-06-22 15:05:00,39.04,39.04,39.01,39.04,11327.0,30.7146,30.7146,30.691,30.7146,11327.0
2017-06-22 15:10:00,39.03,39.03,38.94,38.97,18877.0,30.7067,30.7067,30.6359,30.6595,18877.0
2017-06-22 15:15:00,38.96,38.96,38.91,38.91,8553.0,30.6516,30.6516,30.6123,30.6123,8553.0
2017-06-22 15:20:00,38.92,38.94,38.73,38.74,63887.0,30.6202,30.6359,30.4707,30.4785,63887.0
2017-06-22 15:25:00,38.73,38.73,38.6,38.62,61557.0,30.4707,30.4707,30.3684,30.3841,61557.0
2017-06-22 15:30:00,38.62,38.74,38.62,38.68,29651.0,30.3841,30.4785,30.3841,30.4313,29651.0
2017-06-22 15:35:00,38.68,38.69,38.64,38.65,40843.0,30.4313,30.4392,30.3999,30.4077,40843.0
2017-06-22 15:40:00,38.64,38.65,38.56,38.58,105106.0,30.3999,30.4077,30.3369,30.3527,105106.0
2017-06-22 15:45:00,38.57,38.59,38.52,38.54,65600.0,30.3448,30.3605,30.3055,30.3212,65600.0
2017-06-22 15:50:00,38.53,38.58,38.51,38.56,64976.0,30.3133,30.3527,30.2976,30.3369,64976.0
2017-06-22 15:55:00,38.56,38.61,38.56,38.59,88765.0,30.3369,30.3763,30.3369,30.3605,88765.0
2017-06-23 09:30:00,38.5,38.5,38.02,38.17,46135.0,30.2897,30.2897,29.9121,30.0301,46135.0
2017-06-23 09:35:00,38.13,38.32,38.07,38.32,15726.0,29.9986,30.1481,29.9514,30.1481,15726.0
2017-06-23 09:40:00,38.31,38.53,38.18,38.5,24746.0,30.1402,30.3133,30.038,30.2897,24746.0
2017-06-23 09:45:00,38.48,38.69,38.47,38.67,20661.0,30.274,30.4392,30.2661,30.4235,20661.0
2017-06-23 09:50:00,38.67,38.75,38.63,38.75,18483.0,30.4235,30.4864,30.392,30.4864,18483.0
2017-06-23 09:55:00,38.74,38.86,38.7,38.82,15766.0,30.4785,30.573,30.4471,30.5415,15766.0
2017-06-23 10:00:00,38.82,38.95,38.78,38.88,40486.0,30.5415,30.6438,30.51,30.5887,40486.0
2017-06-23 10:05:00,38.9,39.04,38.89,38.93,77845.0,30.6044,30.7146,30.5966,30.628,77845.0
2017-06-23 10:10:00,38.91,38.94,38.8,38.92,27712.0,30.6123,30.6359,30.5257,30.6202,27712.0
2017-06-23 10:15:00,38.9,38.94,38.82,38.83,25630.0,30.6044,30.6359,30.5415,30.5494,25630.0
2017-06-23 10:20:00,38.85,38.87,38.76,38.76,16223.0,30.5651,30.5808,30.4943,30.4943,16223.0
2017-06-23 10:25:00,38.78,38.78,38.67,38.76,16641.0,30.51,30.51,30.4235,30.4943,16641.0
2017-06-23 10:30:00,38.75,38.78,38.68,38.68,17491.0,30.4864,30.51,30.4313,30.4313,17491.0
2017-06-23 10:35:00,38.67,38.72,38.67,38.72,15843.0,30.4235,30.4628,30.4235,30.4628,15843.0
2017-06-23 10:40:00,38.7,38.75,38.65,38.75,18052.0,30.4471,30.4864,30.4077,30.4864,18052.0
2017-06-23 10:45:00,38.75,38.79,38.74,38.78,10100.0,30.4864,30.5179,30.4785,30.51,10100.0
2017-06-23 10:50:00,38.78,38.83,38.76,38.79,13028.0,30.51,30.5494,30.4943,30.5179,13028.0
2017-06-23 10:55:00,38.78,38.79,38.74,38.78,14182.0,30.51,30.5179,30.4785,30.51,14182.0
2017-06-23 11:00:00,38.78,38.84,38.77,38.84,13812.0,30.51,30.5572,30.5021,30.5572,13812.0
2017-06-23 11:05:00,38.83,38.83,38.8,38.8,3645.0,30.5494,30.5494,30.5257,30.5257,3645.0
2017-06-23 11:10:00,38.8,38.86,38.8,38.86,10261.0,30.5257,30.573,30.5257,30.573,10261.0
2017-06-23 11:15:00,38.85,38.86,38.79,38.8,15835.0,30.5651,30.573,30.5179,30.5257,15835.0
2017-06-23 11:20:00,38.8,38.82,38.73,38.82,13519.0,30.5257,30.5415,30.4707,30.5415,13519.0
2017-06-23 11:25:00,38.8,38.82,38.74,38.76,14025.0,30.5257,30.5415,30.4785,30.4943,14025.0
2017-06-23 11:30:00,38.74,38.77,38.67,38.75,21209.0,30.4785,30.5021,30.4235,30.4864,21209.0
2017-06-23 11:35:00,38.75,38.79,38.73,38.79,9989.0,30.4864,30.5179,30.4707,30.5179,9989.0
2017-06-23 11:40:00,38.78,38.83,38.77,38.82,19120.0,30.51,30.5494,30.5021,30.5415,19120.0
2017-06-23 11:45:00,38.82,38.85,38.77,38.81,21331.0,30.5415,30.5651,30.5021,30.5336,21331.0
2017-06-23 11:50:00,38.8,38.85,38.8,38.84,5817.0,30.5257,30.5651,30.5257,30.5572,5817.0
2017-06-23 11:55:00,38.82,38.91,38.82,38.91,18676.0,30.5415,30.6123,30.5415,30.6123,18676.0
2017-06-23 12:00:00,38.91,39.12,38.91,39.06,42153.0,30.6123,30.7775,30.6123,30.7303,42153.0
2017-06-23 12:05:00,39.06,39.08,38.99,39.01,5689.0,30.7303,30.746,30.6752,30.691,5689.0
2017-06-23 12:10:00,39.01,39.06,39.01,39.03,3478.0,30.691,30.7303,30.691,30.7067,3478.0
2017-06-23 12:15:00,39.01,39.05,39.0,39.02,4422.0,30.691,30.7224,30.6831,30.6988,4422.0
2017-06-23 12:20:00,39.02,39.03,38.94,38.95,8256.0,30.6988,30.7067,30.6359,30.6438,8256.0
2017-06-23 12:25:00,38.95,38.97,38.89,38.93,6899.0,30.6438,30.6595,30.5966,30.628,6899.0
2017-06-23 12:30:00,38.91,38.92,38.9,38.91,1200.0,30.6123,30.6202,30.6044,30.6123,1200.0
2017-06-23 12:35:00,38.91,38.91,38.73,38.78,27677.0,30.6123,30.6123,30.4707,30.51,27677.0
2017-06-23 12:40:00,38.79,38.79,38.73,38.78,7189.0,30.5179,30.5179,30.4707,30.51,7189.0
2017-06-23 12:45:00,38.77,38.79,38.7,38.71,17102.0,30.5021,30.5179,30.4471,30.4549,17102.0
2017-06-23 12:50:00,38.71,38.75,38.69,38.74,5498.0,30.4549,30.4864,30.4392,30.4785,5498.0
2017-06-23 12:55:00,38.71,38.73,38.68,38.68,11631.0,30.4549,30.4707,30.4313,30.4313,11631.0
2017-06-23 13:00:00,38.69,38.7,38.6,38.62,26277.0,30.4392,30.4471,30.3684,30.3841,26277.0
2017-06-23 13:05:00,38.62,38.62,38.56,38.59,7700.0,30.3841,30.3841,30.3369,30.3605,7700.0
2017-06-23 13:10:00,38.6,38.64,38.58,38.6,13410.0,30.3684,30.3999,30.3527,30.3684,13410.0
2017-06-23 13:15:00,38.59,38.61,38.56,38.56,29847.0,30.3605,30.3763,30.3369,30.3369,29847.0
2017-06-23 13:20:00,38.56,38.58,38.55,38.57,6778.0,30.3369,30.3527,30.3291,30.3448,6778.0
2017-06-23 13:25:00,38.55,38.57,38.54,38.57,10855.0,30.3291,30.3448,30.3212,30.3448,10855.0
2017-06-23 13:30:00,38.57,38.58,38.53,38.57,11914.0,30.3448,30.3527,30.3133,30.3448,11914.0
2017-06-23 13:35:00,38.57,38.58,38.54,38.55,3920.0,30.3448,30.3527,30.3212,30.3291,3920.0
2017-06-23 13:40:00,38.54,38.56,38.52,38.55,6211.0,30.3212,30.3369,30.3055,30.3291,6211.0
2017-06-23 13:45:00,38.55,38.57,38.52,38.57,10700.0,30.3291,30.3448,30.3055,30.3448,10700.0
2017-06-23 13:50:00,38.57,38.65,38.56,38.63,21425.0,30.3448,30.4077,30.3369,30.392,21425.0
2017-06-23 13:55:00,38.65,38.73,38.63,38.71,14241.0,30.4077,30.4707,30.392,30.4549,14241.0
2017-06-23 14:00:00,38.69,38.74,38.69,38.71,9784.0,30.4392,30.4785,30.4392,30.4549,9784.0
2017-06-23 14:05:00,38.71,38.77,38.71,38.76,6200.0,30.4549,30.5021,30.4549,30.4943,6200.0
2017-06-23 14:10:00,38.75,38.78,38.74,38.75,12303.0,30.4864,30.51,30.4785,30.4864,12303.0
2017-06-23 14:15:00,38.75,38.78,38.73,38.78,8015.0,30.4864,30.51,30.4707,30.51,8015.0
2017-06-23 14:20:00,38.79,38.79,38.71,38.72,7412.0,30.5179,30.5179,30.4549,30.4628,7412.0
2017-06-23 14:25:00,38.73,38.74,38.68,38.73,8676.0,30.4707,30.4785,30.4313,30.4707,8676.0
2017-06-23 14:30:00,38.73,38.75,38.7,38.74,15119.0,30.4707,30.4864,30.4471,30.4785,15119.0
2017-06-23 14:35:00,38.75,38.77,38.74,38.76,4800.0,30.4864,30.5021,30.4785,30.4943,4800.0
2017-06-23 14:40:00,38.77,38.84,38.76,38.84,17475.0,30.5021,30.5572,30.4943,30.5572,17475.0
2017-06-23 14:45:00,38.82,38.87,38.82,38.87,9840.0,30.5415,30.5808,30.5415,30.5808,9840.0
2017-06-23 14:50:00,38.86,38.95,38.86,38.95,16930.0,30.573,30.6438,30.573,30.6438,16930.0
2017-06-23 14:55:00,38.95,38.98,38.94,38.97,15400.0,30.6438,30.6674,30.6359,30.6595,15400.0
2017-06-23 15:00:00,38.95,38.97,38.9,38.97,21348.0,30.6438,30.6595,30.6044,30.6595,21348.0
2017-06-23 15:05:00,38.97,38.99,38.94,38.95,10561.0,30.6595,30.6752,30.6359,30.6438,10561.0
2017-06-23 15:10:00,38.95,39.06,38.95,39.03,11716.0,30.6438,30.7303,30.6438,30.7067,11716.0
2017-06-23 15:15:00,39.03,39.09,39.02,39.07,14169.0,30.7067,30.7539,30.6988,30.7382,14169.0
2017-06-23 15:20:00,39.08,39.1,39.06,39.1,16116.0,30.746,30.7618,30.7303,30.7618,16116.0
2017-06-23 15:25:00,39.1,39.16,39.07,39.14,36283.0,30.7618,30.809,30.7382,30.7932,36283.0
2017-06-23 15:30:00,39.15,39.15,39.1,39.11,20241.0,30.8011,30.8011,30.7618,30.7696,20241.0
2017-06-23 15:35:00,39.1,39.12,39.03,39.03,22803.0,30.7618,30.7775,30.7067,30.7067,22803.0
2017-06-23 15:40:00,39.05,39.1,39.04,39.07,28695.0,30.7224,30.7618,30.7146,30.7382,28695.0
2017-06-23 15:45:00,39.07,39.15,39.07,39.15,45450.0,30.7382,30.8011,30.7382,30.8011,45450.0
2017-06-23 15:50:00,39.14,39.15,39.06,39.1,73507.0,30.7932,30.8011,30.7303,30.7618,73507.0
2017-06-23 15:55:00,39.11,39.12,39.05,39.06,104569.0,30.7696,30.7775,30.7224,30.7303,104569.0
2017-06-26 09:30:00,39.14,39.28,39.08,39.15,22341.0,30.7932,30.9034,30.746,30.8011,22341.0
2017-06-26 09:35:00,39.09,39.11,38.9,38.96,8887.0,30.7539,30.7696,30.6044,30.6516,8887.0
2017-06-26 09:40:00,39.0,39.13,38.95,39.04,8963.0,30.6831,30.7854,30.6438,30.7146,8963.0
2017-06-26 09:45:00,39.1,39.15,39.07,39.07,5422.0,30.7618,30.8011,30.7382,30.7382,5422.0
2017-06-26 09:50:00,39.07,39.15,39.03,39.07,4962.0,30.7382,30.8011,30.7067,30.7382,4962.0
2017-06-26 09:55:00,39.06,39.3,39.06,39.23,6752.0,30.7303,30.9191,30.7303,30.864,6752.0
2017-06-26 10:00:00,39.19,39.36,39.15,39.3,12737.0,30.8326,30.9663,30.8011,30.9191,12737.0
2017-06-26 10:05:00,39.3,39.39,39.28,39.39,5200.0,30.9191,30.9899,30.9034,30.9899,5200.0
2017-06-26 10:10:00,39.39,39.4,39.25,39.25,10200.0,30.9899,30.9978,30.8798,30.8798,10200.0
2017-06-26 10:15:00,39.29,39.34,39.2,39.21,8330.0,30.9113,30.9506,30.8404,30.8483,8330.0
2017-06-26 10:20:00,39.19,39.34,39.19,39.33,10838.0,30.8326,30.9506,30.8326,30.9427,10838.0
2017-06-26 10:25:00,39.31,39.39,39.24,39.36,10395.0,30.927,30.9899,30.8719,30.9663,10395.0
2017-06-26 10:30:00,39.32,39.38,39.27,39.3,8656.0,30.9349,30.9821,30.8955,30.9191,8656.0
2017-06-26 10:35:00,39.32,39.4,39.29,39.33,6075.0,30.9349,30.9978,30.9113,30.9427,6075.0
2017-06-26 10:40:00,39.31,39.4,39.28,39.33,11861.0,30.927,30.9978,30.9034,30.9427,11861.0
2017-06-26 10:45:00,39.33,39.37,39.25,39.28,8920.0,30.9427,30.9742,30.8798,30.9034,8920.0
2017-06-26 10:50:00,39.28,39.38,39.28,39.35,9680.0,30.9034,30.9821,30.9034,30.9585,9680.0
2017-06-26 10:55:00,39.35,39.36,39.19,39.22,11400.0,30.9585,30.9663,30.8326,30.8562,11400.0
2017-06-26 11:00:00,39.22,39.22,39.1,39.1,16095.0,30.8562,30.8562,30.7618,30.7618,16095.0
2017-06-26 11:05:00,39.08,39.08,39.01,39.06,11057.0,30.746,30.746,30.691,30.7303,11057.0
2017-06-26 11:10:00,39.09,39.22,39.09,39.22,10200.0,30.7539,30.8562,30.7539,30.8562,10200.0
2017-06-26 11:15:00,39.2,39.22,39.1,39.1,10348.0,30.8404,30.8562,30.7618,30.7618,10348.0
2017-06-26 11:20:00,39.11,39.17,39.03,39.14,15443.0,30.7696,30.8168,30.7067,30.7932,15443.0
2017-06-26 11:25:00,39.13,39.13,39.05,39.1,9607.0,30.7854,30.7854,30.7224,30.7618,9607.0
2017-06-26 11:30:00,39.11,39.13,39.07,39.07,6417.0,30.7696,30.7854,30.7382,30.7382,6417.0
2017-06-26 11:35:00,39.07,39.12,39.07,39.12,5100.0,30.7382,30.7775,30.7382,30.7775,5100.0
2017-06-26 11:40:00,39.08,39.21,39.08,39.14,5595.0,30.746,30.8483,30.746,30.7932,5595.0
2017-06-26 11:45:00,39.16,39.26,39.14,39.25,10388.0,30.809,30.8877,30.7932,30.8798,10388.0
2017-06-26 11:50:00,39.23,39.28,39.22,39.23,5888.0,30.864,30.9034,30.8562,30.864,5888.0
2017-06-26 11:55:00,39.23,39.23,39.14,39.19,13433.0,30.864,30.864,30.7932,30.8326,13433.0
2017-06-26 12:00:00,39.14,39.21,39.1,39.18,6596.0,30.7932,30.8483,30.7618,30.8247,6596.0
2017-06-26 12:05:00,39.19,39.25,39.18,39.2,5125.0,30.8326,30.8798,30.8247,30.8404,5125.0
2017-06-26 12:10:00,39.22,39.28,39.19,39.19,7380.0,30.8562,30.9034,30.8326,30.8326,7380.0
2017-06-26 12:15:00,39.2,39.23,39.18,39.18,6123.0,30.8404,30.864,30.8247,30.8247,6123.0
2017-06-26 12:20:00,39.18,39.24,39.18,39.21,2723.0,30.8247,30.8719,30.8247,30.8483,2723.0
2017-06-26 12:25:00,39.18,39.21,39.16,39.2,3500.0,30.8247,30.8483,30.809,30.8404,3500.0
2017-06-26 12:30:00,39.18,39.19,39.14,39.14,4500.0,30.8247,30.8326,30.7932,30.7932,4500.0
2017-06-26 12:35:00,39.16,39.18,39.15,39.17,5266.0,30.809,30.8247,30.8011,30.8168,5266.0
2017-06-26 12:40:00,39.18,39.25,39.18,39.22,6277.0,30.8247,30.8798,30.8247,30.8562,6277.0
2017-06-26 12:45:00,39.24,39.24,39.18,39.24,2682.0,30.8719,30.8719,30.8247,30.8719,2682.0
2017-06-26 12:50:00,39.21,39.25,39.21,39.22,1477.0,30.8483,30.8798,30.8483,30.8562,1477.0
2017-06-26 12:55:00,39.22,39.24,39.2,39.22,10429.0,30.8562,30.8719,30.8404,30.8562,10429.0
2017-06-26 13:00:00,39.19,39.24,39.19,39.23,6967.0,30.8326,30.8719,30.8326,30.864,6967.0
2017-06-26 13:05:00,39.22,39.3,39.22,39.3,3330.0,30.8562,30.9191,30.8562,30.9191,3330.0
2017-06-26 13:10:00,39.28,39.32,39.28,39.28,5612.0,30.9034,30.9349,30.9034,30.9034,5612.0
2017-06-26 13:15:00,39.28,39.34,39.28,39.31,5729.0,30.9034,30.9506,30.9034,30.927,5729.0
2017-06-26 13:20:00,39.3,39.36,39.29,39.32,3077.0,30.9191,30.9663,30.9113,30.9349,3077.0
2017-06-26 13:25:00,39.32,39.37,39.29,39.35,6859.0,30.9349,30.9742,30.9113,30.9585,6859.0
2017-06-26 13:30:00,39.35,39.37,39.31,39.37,4624.0,30.9585,30.9742,30.927,30.9742,4624.0
2017-06-26 13:35:00,39.38,39.41,39.37,39.41,4054.0,30.9821,31.0057,30.9742,31.0057,4054.0
2017-06-26 13:40:00,39.41,39.42,39.35,39.37,6800.0,31.0057,31.0135,30.9585,30.9742,6800.0
2017-06-26 13:45:00,39.37,39.4,39.36,39.36,5175.0,30.9742,30.9978,30.9663,30.9663,5175.0
2017-06-26 13:50:00,39.36,39.4,39.36,39.4,5579.0,30.9663,30.9978,30.9663,30.9978,5579.0
2017-06-26 13:55:00,39.4,39.49,39.4,39.49,5402.0,30.9978,31.0686,30.9978,31.0686,5402.0
2017-06-26 14:00:00,39.49,39.55,39.47,39.55,37361.0,31.0686,31.1158,31.0529,31.1158,37361.0
2017-06-26 14:05:00,39.53,39.62,39.53,39.62,20509.0,31.1001,31.1709,31.1001,31.1709,20509.0
2017-06-26 14:10:00,39.6,39.65,39.6,39.63,13683.0,31.1551,31.1945,31.1551,31.1787,13683.0
2017-06-26 14:15:00,39.63,39.64,39.57,39.61,9371.0,31.1787,31.1866,31.1315,31.163,9371.0
2017-06-26 14:20:00,39.58,39.61,39.49,39.51,4700.0,31.1394,31.163,31.0686,31.0843,4700.0
2017-06-26 14:25:00,39.5,39.54,39.48,39.49,5267.0,31.0765,31.1079,31.0607,31.0686,5267.0
2017-06-26 14:30:00,39.5,39.53,39.48,39.51,5569.0,31.0765,31.1001,31.0607,31.0843,5569.0
2017-06-26 14:35:00,39.51,39.56,39.5,39.53,3350.0,31.0843,31.1237,31.0765,31.1001,3350.0
2017-06-26 14:40:00,39.53,39.54,39.49,39.49,4993.0,31.1001,31.1079,31.0686,31.0686,4993.0
2017-06-26 14:45:00,39.5,39.51,39.44,39.48,8152.0,31.0765,31.0843,31.0293,31.0607,8152.0
2017-06-26 14:50:00,39.48,39.5,39.46,39.5,3828.0,31.0607,31.0765,31.045,31.0765,3828.0
2017-06-26 14:55:00,39.5,39.59,39.5,39.58,6740.0,31.0765,31.1473,31.0765,31.1394,6740.0
2017-06-26 15:00:00,39.59,39.6,39.53,39.53,6401.0,31.1473,31.1551,31.1001,31.1001,6401.0
2017-06-26 15:05:00,39.55,39.58,39.52,39.56,6533.0,31.1158,31.1394,31.0922,31.1237,6533.0
2017-06-26 15:10:00,39.56,39.57,39.51,39.54,5679.0,31.1237,31.1315,31.0843,31.1079,5679.0
2017-06-26 15:15:00,39.56,39.59,39.52,39.56,4450.0,31.1237,31.1473,31.0922,31.1237,4450.0
2017-06-26 15:20:00,39.54,39.57,39.49,39.51,7715.0,31.1079,31.1315,31.0686,31.0843,7715.0
2017-06-26 15:25:00,39.52,39.52,39.46,39.5,6179.0,31.0922,31.0922,31.045,31.0765,6179.0
2017-06-26 15:30:00,39.51,39.54,39.48,39.54,13865.0,31.0843,31.1079,31.0607,31.1079,13865.0
2017-06-26 15:35:00,39.55,39.57,39.53,39.53,11031.0,31.1158,31.1315,31.1001,31.1001,11031.0
2017-06-26 15:40:00,39.51,39.51,39.43,39.46,15218.0,31.0843,31.0843,31.0214,31.045,15218.0
2017-06-26 15:45:00,39.46,39.47,39.43,39.45,18608.0,31.045,31.0529,31.0214,31.0371,18608.0
2017-06-26 15:50:00,39.45,39.47,39.4,39.4,31224.0,31.0371,31.0529,30.9978,30.9978,31224.0
2017-06-26 15:55:00,39.4,39.46,39.36,39.45,73627.0,30.9978,31.045,30.9663,31.0371,73627.0
2017-06-27 09:30:00,39.67,39.67,39.57,39.63,11373.0,31.2102,31.2102,31.1315,31.1787,11373.0
2017-06-27 09:35:00,39.63,39.8,39.63,39.78,7795.0,31.1787,31.3125,31.1787,31.2968,7795.0
2017-06-27 09:40:00,39.71,39.86,39.71,39.79,3478.0,31.2417,31.3597,31.2417,31.3046,3478.0
2017-06-27 09:45:00,39.78,39.97,39.7,39.95,43100.0,31.2968,31.4462,31.2338,31.4305,43100.0
2017-06-27 09:50:00,39.93,39.96,39.81,39.87,6348.0,31.4148,31.4384,31.3204,31.3676,6348.0
2017-06-27 09:55:00,39.85,39.96,39.79,39.9,18423.0,31.3518,31.4384,31.3046,31.3912,18423.0
2017-06-27 10:00:00,39.93,40.03,39.81,39.86,19870.0,31.4148,31.4934,31.3204,31.3597,19870.0
2017-06-27 10:05:00,39.9,40.0,39.84,39.89,22419.0,31.3912,31.4698,31.344,31.3833,22419.0
2017-06-27 10:10:00,39.92,40.1,39.89,40.1,17781.0,31.4069,31.5485,31.3833,31.5485,17781.0
2017-06-27 10:15:00,40.06,40.12,40.0,40.05,15742.0,31.517,31.5643,31.4698,31.5092,15742.0
2017-06-27 10:20:00,40.02,40.07,39.95,40.03,19830.0,31.4856,31.5249,31.4305,31.4934,19830.0
2017-06-27 10:25:00,40.05,40.2,40.05,40.19,23438.0,31.5092,31.6272,31.5092,31.6193,23438.0
2017-06-27 10:30:00,40.19,40.3,40.18,40.29,24201.0,31.6193,31.7059,31.6115,31.698,24201.0
2017-06-27 10:35:00,40.28,40.37,40.28,40.35,13682.0,31.6901,31.7609,31.6901,31.7452,13682.0
2017-06-27 10:40:00,40.32,40.33,40.17,40.17,7615.0,31.7216,31.7295,31.6036,31.6036,7615.0
2017-06-27 10:45:00,40.18,40.18,40.13,40.15,7439.0,31.6115,31.6115,31.5721,31.5879,7439.0
2017-06-27 10:50:00,40.13,40.22,40.11,40.2,12750.0,31.5721,31.6429,31.5564,31.6272,12750.0
2017-06-27 10:55:00,40.17,40.22,40.17,40.19,10221.0,31.6036,31.6429,31.6036,31.6193,10221.0
2017-06-27 11:00:00,40.2,40.22,40.17,40.19,15863.0,31.6272,31.6429,31.6036,31.6193,15863.0
2017-06-27 11:05:00,40.2,40.2,40.16,40.19,5350.0,31.6272,31.6272,31.5957,31.6193,5350.0
2017-06-27 11:10:00,40.15,40.22,40.14,40.21,33198.0,31.5879,31.6429,31.58,31.6351,33198.0
2017-06-27 11:15:00,40.22,40.3,40.22,40.28,8177.0,31.6429,31.7059,31.6429,31.6901,8177.0
2017-06-27 11:20:00,40.27,40.28,40.19,40.26,14080.0,31.6823,31.6901,31.6193,31.6744,14080.0
2017-06-27 11:25:00,40.26,40.3,40.23,40.23,5498.0,31.6744,31.7059,31.6508,31.6508,5498.0
2017-06-27 11:30:00,40.22,40.25,40.22,40.22,4233.0,31.6429,31.6665,31.6429,31.6429,4233.0
2017-06-27 11:35:00,40.2,40.22,40.14,40.21,39855.0,31.6272,31.6429,31.58,31.6351,39855.0
2017-06-27 11:40:00,40.22,40.28,40.22,40.23,18000.0,31.6429,31.6901,31.6429,31.6508,18000.0
2017-06-27 11:45:00,40.23,40.24,40.2,40.22,7916.0,31.6508,31.6587,31.6272,31.6429,7916.0
2017-06-27 11:50:00,40.22,40.24,40.19,40.19,7700.0,31.6429,31.6587,31.6193,31.6193,7700.0
2017-06-27 11:55:00,40.21,40.22,40.18,40.2,6815.0,31.6351,31.6429,31.6115,31.6272,6815.0
2017-06-27 12:00:00,40.2,40.2,40.17,40.19,15870.0,31.6272,31.6272,31.6036,31.6193,15870.0
2017-06-27 12:05:00,40.19,40.2,40.18,40.19,8000.0,31.6193,31.6272,31.6115,31.6193,8000.0
2017-06-27 12:10:00,40.19,40.26,40.18,40.26,16158.0,31.6193,31.6744,31.6115,31.6744,16158.0
2017-06-27 12:15:00,40.27,40.31,40.22,40.25,25852.0,31.6823,31.7137,31.6429,31.6665,25852.0
2017-06-27 12:20:00,40.22,40.27,40.22,40.25,2613.0,31.6429,31.6823,31.6429,31.6665,2613.0
2017-06-27 12:25:00,40.25,40.29,40.24,40.28,5953.0,31.6665,31.698,31.6587,31.6901,5953.0
2017-06-27 12:30:00,40.25,40.38,40.25,40.38,15517.0,31.6665,31.7688,31.6665,31.7688,15517.0
2017-06-27 12:35:00,40.38,40.38,40.31,40.34,7115.0,31.7688,31.7688,31.7137,31.7373,7115.0
2017-06-27 12:40:00,40.33,40.33,40.31,40.32,2800.0,31.7295,31.7295,31.7137,31.7216,2800.0
2017-06-27 12:45:00,40.32,40.36,40.31,40.35,6995.0,31.7216,31.7531,31.7137,31.7452,6995.0
2017-06-27 12:50:00,40.34,40.46,40.34,40.43,22627.0,31.7373,31.8317,31.7373,31.8081,22627.0
2017-06-27 12:55:00,40.43,40.43,40.39,40.4,5712.0,31.8081,31.8081,31.7767,31.7845,5712.0
2017-06-27 13:00:00,40.4,40.4,40.34,40.34,9591.0,31.7845,31.7845,31.7373,31.7373,9591.0
2017-06-27 13:05:00,40.34,40.36,40.28,40.28,6006.0,31.7373,31.7531,31.6901,31.6901,6006.0
2017-06-27 13:10:00,40.27,40.31,40.24,40.31,51885.0,31.6823,31.7137,31.6587,31.7137,51885.0
2017-06-27 13:15:00,40.31,40.35,40.27,40.28,23047.0,31.7137,31.7452,31.6823,31.6901,23047.0
2017-06-27 13:20:00,40.28,40.31,40.27,40.31,5904.0,31.6901,31.7137,31.6823,31.7137,5904.0
2017-06-27 13:25:00,40.3,40.35,40.17,40.24,74226.0,31.7059,31.7452,31.6036,31.6587,74226.0
2017-06-27 13:30:00,40.24,40.26,40.18,40.18,13331.0,31.6587,31.6744,31.6115,31.6115,13331.0
2017-06-27 13:35:00,40.21,40.21,40.12,40.12,9670.0,31.6351,31.6351,31.5643,31.5643,9670.0
2017-06-27 13:40:00,40.08,40.11,40.05,40.05,8902.0,31.5328,31.5564,31.5092,31.5092,8902.0
2017-06-27 13:45:00,40.08,40.24,40.07,40.23,23287.0,31.5328,31.6587,31.5249,31.6508,23287.0
2017-06-27 13:50:00,40.23,40.28,40.23,40.24,7807.0,31.6508,31.6901,31.6508,31.6587,7807.0
2017-06-27 13:55:00,40.25,40.26,40.21,40.22,5671.0,31.6665,31.6744,31.6351,31.6429,5671.0
2017-06-27 14:00:00,40.21,40.25,40.19,40.2,17566.0,31.6351,31.6665,31.6193,31.6272,17566.0
2017-06-27 14:05:00,40.19,40.22,40.1,40.1,20363.0,31.6193,31.6429,31.5485,31.5485,20363.0
2017-06-27 14:10:00,40.1,40.1,40.05,40.05,16031.0,31.5485,31.5485,31.5092,31.5092,16031.0
2017-06-27 14:15:00,40.05,40.12,40.01,40.1,8943.0,31.5092,31.5643,31.4777,31.5485,8943.0
2017-06-27 14:20:00,40.1,40.14,40.05,40.06,8348.0,31.5485,31.58,31.5092,31.517,8348.0
2017-06-27 14:25:00,40.07,40.13,40.07,40.1,19847.0,31.5249,31.5721,31.5249,31.5485,19847.0
2017-06-27 14:30:00,40.09,40.18,40.08,40.18,14676.0,31.5407,31.6115,31.5328,31.6115,14676.0
2017-06-27 14:35:00,40.16,40.21,40.14,40.14,8290.0,31.5957,31.6351,31.58,31.58,8290.0
2017-06-27 14:40:00,40.15,40.16,40.1,40.1,14100.0,31.5879,31.5957,31.5485,31.5485,14100.0
2017-06-27 14:45:00,40.1,40.14,40.1,40.13,11568.0,31.5485,31.58,31.5485,31.5721,11568.0
2017-06-27 14:50:00,40.13,40.15,40.11,40.11,9837.0,31.5721,31.5879,31.5564,31.5564,9837.0
2017-06-27 14:55:00,40.1,40.12,40.09,40.1,11541.0,31.5485,31.5643,31.5407,31.5485,11541.0
2017-06-27 15:00:00,40.09,40.12,40.06,40.1,13662.0,31.5407,31.5643,31.517,31.5485,13662.0
2017-06-27 15:05:00,40.1,40.11,40.07,40.09,13241.0,31.5485,31.5564,31.5249,31.5407,13241.0
2017-06-27 15:10:00,40.09,40.14,40.06,40.14,12933.0,31.5407,31.58,31.517,31.58,12933.0
2017-06-27 15:15:00,40.14,40.14,40.05,40.06,17547.0,31.58,31.58,31.5092,31.517,17547.0
2017-06-27 15:20:00,40.07,40.08,40.03,40.03,15363.0,31.5249,31.5328,31.4934,31.4934,15363.0
2017-06-27 15:25:00,40.03,40.12,40.01,40.11,27953.0,31.4934,31.5643,31.4777,31.5564,27953.0
2017-06-27 15:30:00,40.11,40.12,40.04,40.07,17192.0,31.5564,31.5643,31.5013,31.5249,17192.0
2017-06-27 15:35:00,40.05,40.06,39.98,39.98,23635.0,31.5092,31.517,31.4541,31.4541,23635.0
2017-06-27 15:40:00,39.98,40.0,39.96,39.97,44585.0,31.4541,31.4698,31.4384,31.4462,44585.0
2017-06-27 15:45:00,39.97,40.01,39.96,39.98,27924.0,31.4462,31.4777,31.4384,31.4541,27924.0
2017-06-27 15:50:00,39.98,39.99,39.94,39.95,33523.0,31.4541,31.462,31.4226,31.4305,33523.0
2017-06-27 15:55:00,39.95,39.96,39.9,39.91,75536.0,31.4305,31.4384,31.3912,31.399,75536.0
2017-06-28 09:30:00,40.16,40.42,40.15,40.41,24240.0,31.5957,31.8003,31.5879,31.7924,24240.0
2017-06-28 09:35:00,40.41,40.47,40.33,40.34,6500.0,31.7924,31.8396,31.7295,31.7373,6500.0
2017-06-28 09:40:00,40.34,40.35,40.17,40.26,13115.0,31.7373,31.7452,31.6036,31.6744,13115.0
2017-06-28 09:45:00,40.25,40.26,40.07,40.15,24539.0,31.6665,31.6744,31.5249,31.5879,24539.0
2017-06-28 09:50:00,40.1,40.24,40.07,40.23,22915.0,31.5485,31.6587,31.5249,31.6508,22915.0
2017-06-28 09:55:00,40.23,40.48,40.22,40.43,11628.0,31.6508,31.8475,31.6429,31.8081,11628.0
2017-06-28 10:00:00,40.48,40.5,40.38,40.45,14136.0,31.8475,31.8632,31.7688,31.8239,14136.0
2017-06-28 10:05:00,40.46,40.46,40.32,40.37,14405.0,31.8317,31.8317,31.7216,31.7609,14405.0
2017-06-28 10:10:00,40.38,40.64,40.37,40.59,29696.0,31.7688,31.9734,31.7609,31.934,29696.0
2017-06-28 10:15:00,40.57,40.59,40.46,40.48,8125.0,31.9183,31.934,31.8317,31.8475,8125.0
2017-06-28 10:20:00,40.51,40.53,40.44,40.46,13628.0,31.8711,31.8868,31.816,31.8317,13628.0
2017-06-28 10:25:00,40.45,40.51,40.38,40.5,18625.0,31.8239,31.8711,31.7688,31.8632,18625.0
2017-06-28 10:30:00,40.51,40.53,40.44,40.44,13314.0,31.8711,31.8868,31.816,31.816,13314.0
2017-06-28 10:35:00,40.44,40.47,40.43,40.44,11130.0,31.816,31.8396,31.8081,31.816,11130.0
2017-06-28 10:40:00,40.46,40.51,40.44,40.5,16780.0,31.8317,31.8711,31.816,31.8632,16780.0
2017-06-28 10:45:00,40.51,40.55,40.49,40.49,11309.0,31.8711,31.9026,31.8553,31.8553,11309.0
2017-06-28 10:50:00,40.5,40.56,40.5,40.52,6350.0,31.8632,31.9104,31.8632,31.879,6350.0
2017-06-28 10:55:00,40.52,40.63,40.52,40.61,18466.0,31.879,31.9655,31.879,31.9498,18466.0
2017-06-28 11:00:00,40.61,40.7,40.61,40.66,21134.0,31.9498,32.0206,31.9498,31.9891,21134.0
2017-06-28 11:05:00,40.65,40.67,40.53,40.57,36234.0,31.9812,31.997,31.8868,31.9183,36234.0
2017-06-28 11:10:00,40.56,40.61,40.52,40.55,13214.0,31.9104,31.9498,31.879,31.9026,13214.0
2017-06-28 11:15:00,40.56,40.57,40.49,40.52,7887.0,31.9104,31.9183,31.8553,31.879,7887.0
2017-06-28 11:20:00,40.51,40.53,40.47,40.53,10317.0,31.8711,31.8868,31.8396,31.8868,10317.0
2017-06-28 11:25:00,40.53,40.54,40.42,40.48,8812.0,31.8868,31.8947,31.8003,31.8475,8812.0
2017-06-28 11:30:00,40.48,40.6,40.48,40.58,12809.0,31.8475,31.9419,31.8475,31.9262,12809.0
2017-06-28 11:35:00,40.56,40.6,40.53,40.6,6249.0,31.9104,31.9419,31.8868,31.9419,6249.0
2017-06-28 11:40:00,40.61,40.61,40.54,40.54,7088.0,31.9498,31.9498,31.8947,31.8947,7088.0
2017-06-28 11:45:00,40.54,40.57,40.52,40.56,10027.0,31.8947,31.9183,31.879,31.9104,10027.0
2017-06-28 11:50:00,40.56,40.58,40.55,40.57,8861.0,31.9104,31.9262,31.9026,31.9183,8861.0
2017-06-28 11:55:00,40.58,40.6,40.52,40.53,8428.0,31.9262,31.9419,31.879,31.8868,8428.0
2017-06-28 12:00:00,40.53,40.55,40.42,40.46,9386.0,31.8868,31.9026,31.8003,31.8317,9386.0
2017-06-28 12:05:00,40.47,40.47,40.34,40.35,10887.0,31.8396,31.8396,31.7373,31.7452,10887.0
2017-06-28 12:10:00,40.34,40.35,40.3,40.3,5309.0,31.7373,31.7452,31.7059,31.7059,5309.0
2017-06-28 12:15:00,40.29,40.42,40.29,40.42,11886.0,31.698,31.8003,31.698,31.8003,11886.0
2017-06-28 12:20:00,40.42,40.43,40.37,40.37,11346.0,31.8003,31.8081,31.7609,31.7609,11346.0
2017-06-28 12:25:00,40.37,40.4,40.36,40.38,5517.0,31.7609,31.7845,31.7531,31.7688,5517.0
2017-06-28 12:30:00,40.39,40.44,40.39,40.43,11074.0,31.7767,31.816,31.7767,31.8081,11074.0
2017-06-28 12:35:00,40.44,40.45,40.39,40.42,14287.0,31.816,31.8239,31.7767,31.8003,14287.0
2017-06-28 12:40:00,40.42,40.44,40.4,40.41,11983.0,31.8003,31.816,31.7845,31.7924,11983.0
2017-06-28 12:45:00,40.43,40.44,40.37,40.38,20570.0,31.8081,31.816,31.7609,31.7688,20570.0
2017-06-28 12:50:00,40.38,40.38,40.26,40.26,16579.0,31.7688,31.7688,31.6744,31.6744,16579.0
2017-06-28 12:55:00,40.28,40.28,40.23,40.23,30894.0,31.6901,31.6901,31.6508,31.6508,30894.0
2017-06-28 13:00:00,40.23,40.25,40.21,40.21,14659.0,31.6508,31.6665,31.6351,31.6351,14659.0
2017-06-28 13:05:00,40.21,40.27,40.2,40.27,10298.0,31.6351,31.6823,31.6272,31.6823,10298.0
2017-06-28 13:10:00,40.27,40.33,40.27,40.32,7796.0,31.6823,31.7295,31.6823,31.7216,7796.0
2017-06-28 13:15:00,40.31,40.37,40.31,40.36,6009.0,31.7137,31.7609,31.7137,31.7531,6009.0
2017-06-28 13:20:00,40.36,40.36,40.31,40.34,6438.0,31.7531,31.7531,31.7137,31.7373,6438.0
2017-06-28 13:25:00,40.33,40.35,40.29,40.33,13453.0,31.7295,31.7452,31.698,31.7295,13453.0
2017-06-28 13:30:00,40.32,40.34,40.31,40.31,6970.0,31.7216,31.7373,31.7137,31.7137,6970.0
2017-06-28 13:35:00,40.32,40.37,40.31,40.37,13062.0,31.7216,31.7609,31.7137,31.7609,13062.0
2017-06-28 13:40:00,40.38,40.4,40.33,40.33,5000.0,31.7688,31.7845,31.7295,31.7295,5000.0
2017-06-28 13:45:00,40.31,40.31,40.23,40.23,7605.0,31.7137,31.7137,31.6508,31.6508,7605.0
2017-06-28 13:50:00,40.24,40.27,40.22,40.26,6650.0,31.6587,31.6823,31.6429,31.6744,6650.0
2017-06-28 13:55:00,40.26,40.32,40.25,40.3,7990.0,31.6744,31.7216,31.6665,31.7059,7990.0
2017-06-28 14:00:00,40.31,40.32,40.25,40.27,12419.0,31.7137,31.7216,31.6665,31.6823,12419.0
2017-06-28 14:05:00,40.27,40.27,40.23,40.23,32129.0,31.6823,31.6823,31.6508,31.6508,32129.0
2017-06-28 14:10:00,40.23,40.25,40.16,40.17,21239.0,31.6508,31.6665,31.5957,31.6036,21239.0
2017-06-28 14:15:00,40.17,40.18,40.11,40.11,18111.0,31.6036,31.6115,31.5564,31.5564,18111.0
2017-06-28 14:20:00,40.11,40.17,40.07,40.17,34290.0,31.5564,31.6036,31.5249,31.6036,34290.0
2017-06-28 14:25:00,40.18,40.3,40.16,40.16,19875.0,31.6115,31.7059,31.5957,31.5957,19875.0
2017-06-28 14:30:00,40.17,40.22,40.16,40.17,8006.0,31.6036,31.6429,31.5957,31.6036,8006.0
2017-06-28 14:35:00,40.17,40.21,40.15,40.17,7955.0,31.6036,31.6351,31.5879,31.6036,7955.0
2017-06-28 14:40:00,40.17,40.24,40.17,40.22,10226.0,31.6036,31.6587,31.6036,31.6429,10226.0
2017-06-28 14:45:00,40.23,40.27,40.23,40.27,7830.0,31.6508,31.6823,31.6508,31.6823,7830.0
2017-06-28 14:50:00,40.27,40.28,40.22,40.25,7026.0,31.6823,31.6901,31.6429,31.6665,7026.0
2017-06-28 14:55:00,40.25,40.27,40.23,40.25,6953.0,31.6665,31.6823,31.6508,31.6665,6953.0
2017-06-28 15:00:00,40.24,40.32,40.24,40.32,16044.0,31.6587,31.7216,31.6587,31.7216,16044.0
2017-06-28 15:05:00,40.32,40.32,40.28,40.31,11967.0,31.7216,31.7216,31.6901,31.7137,11967.0
2017-06-28 15:10:00,40.3,40.31,40.29,40.3,6191.0,31.7059,31.7137,31.698,31.7059,6191.0
2017-06-28 15:15:00,40.29,40.29,40.26,40.27,14389.0,31.698,31.698,31.6744,31.6823,14389.0
2017-06-28 15:20:00,40.27,40.28,40.18,40.23,24985.0,31.6823,31.6901,31.6115,31.6508,24985.0
2017-06-28 15:25:00,40.23,40.23,40.16,40.18,15572.0,31.6508,31.6508,31.5957,31.6115,15572.0
2017-06-28 15:30:00,40.18,40.21,40.14,40.18,19207.0,31.6115,31.6351,31.58,31.6115,19207.0
2017-06-28 15:35:00,40.18,40.18,40.09,40.15,31901.0,31.6115,31.6115,31.5407,31.5879,31901.0
2017-06-28 15:40:00,40.15,40.15,40.03,40.03,31844.0,31.5879,31.5879,31.4934,31.4934,31844.0
2017-06-28 15:45:00,40.03,40.15,40.0,40.14,56553.0,31.4934,31.5879,31.4698,31.58,56553.0
2017-06-28 15:50:00,40.14,40.16,40.09,40.09,37908.0,31.58,31.5957,31.5407,31.5407,37908.0
2017-06-28 15:55:00,40.09,40.18,40.07,40.16,193521.0,31.5407,31.6115,31.5249,31.5957,193521.0
2017-06-29 09:30:00,40.17,40.27,40.13,40.13,17146.0,31.6036,31.6823,31.5721,31.5721,17146.0
2017-06-29 09:35:00,40.14,40.14,39.77,39.77,20850.0,31.58,31.58,31.2889,31.2889,20850.0
2017-06-29 09:40:00,39.76,39.76,39.52,39.53,22497.0,31.281,31.281,31.0922,31.1001,22497.0
2017-06-29 09:45:00,39.54,39.97,39.53,39.9,16386.0,31.1079,31.4462,31.1001,31.3912,16386.0
2017-06-29 09:50:00,39.89,39.97,39.75,39.79,16868.0,31.3833,31.4462,31.2732,31.3046,16868.0
2017-06-29 09:55:00,39.78,39.82,39.65,39.74,29956.0,31.2968,31.3282,31.1945,31.2653,29956.0
2017-06-29 10:00:00,39.72,39.82,39.67,39.73,15329.0,31.2496,31.3282,31.2102,31.2574,15329.0
2017-06-29 10:05:00,39.73,39.84,39.66,39.84,15031.0,31.2574,31.344,31.2024,31.344,15031.0
2017-06-29 10:10:00,39.83,39.97,39.83,39.96,16218.0,31.3361,31.4462,31.3361,31.4384,16218.0
2017-06-29 10:15:00,39.96,40.04,39.93,39.94,13671.0,31.4384,31.5013,31.4148,31.4226,13671.0
2017-06-29 10:20:00,39.9,39.94,39.77,39.81,12972.0,31.3912,31.4226,31.2889,31.3204,12972.0
2017-06-29 10:25:00,39.81,39.86,39.75,39.76,29153.0,31.3204,31.3597,31.2732,31.281,29153.0
2017-06-29 10:30:00,39.74,39.9,39.74,39.88,15876.0,31.2653,31.3912,31.2653,31.3754,15876.0
2017-06-29 10:35:00,39.9,39.99,39.87,39.88,17038.0,31.3912,31.462,31.3676,31.3754,17038.0
2017-06-29 10:40:00,39.86,39.97,39.85,39.96,26134.0,31.3597,31.4462,31.3518,31.4384,26134.0
2017-06-29 10:45:00,39.96,40.01,39.95,39.95,13248.0,31.4384,31.4777,31.4305,31.4305,13248.0
2017-06-29 10:50:00,39.96,39.96,39.86,39.88,17113.0,31.4384,31.4384,31.3597,31.3754,17113.0
2017-06-29 10:55:00,39.86,39.87,39.76,39.79,25233.0,31.3597,31.3676,31.281,31.3046,25233.0
2017-06-29 11:00:00,39.78,39.78,39.65,39.68,31009.0,31.2968,31.2968,31.1945,31.2181,31009.0
2017-06-29 11:05:00,39.67,39.7,39.6,39.62,27432.0,31.2102,31.2338,31.1551,31.1709,27432.0
2017-06-29 11:10:00,39.6,39.61,39.53,39.53,24717.0,31.1551,31.163,31.1001,31.1001,24717.0
2017-06-29 11:15:00,39.55,39.59,39.51,39.54,20959.0,31.1158,31.1473,31.0843,31.1079,20959.0
2017-06-29 11:20:00,39.54,39.55,39.45,39.48,74290.0,31.1079,31.1158,31.0371,31.0607,74290.0
2017-06-29 11:25:00,39.48,39.49,39.4,39.45,23822.0,31.0607,31.0686,30.9978,31.0371,23822.0
2017-06-29 11:30:00,39.45,39.46,39.37,39.38,24915.0,31.0371,31.045,30.9742,30.9821,24915.0
2017-06-29 11:35:00,39.39,39.39,39.24,39.25,25748.0,30.9899,30.9899,30.8719,30.8798,25748.0
2017-06-29 11:40:00,39.25,39.25,39.14,39.23,28300.0,30.8798,30.8798,30.7932,30.864,28300.0
2017-06-29 11:45:00,39.23,39.23,39.1,39.13,23870.0,30.864,30.864,30.7618,30.7854,23870.0
2017-06-29 11:50:00,39.11,39.12,39.01,39.07,28906.0,30.7696,30.7775,30.691,30.7382,28906.0
2017-06-29 11:55:00,39.05,39.07,39.01,39.03,24416.0,30.7224,30.7382,30.691,30.7067,24416.0
2017-06-29 12:00:00,39.02,39.04,38.95,39.03,31320.0,30.6988,30.7146,30.6438,30.7067,31320.0
2017-06-29 12:05:00,39.02,39.1,39.01,39.07,22697.0,30.6988,30.7618,30.691,30.7382,22697.0
2017-06-29 12:10:00,39.09,39.1,39.04,39.09,28632.0,30.7539,30.7618,30.7146,30.7539,28632.0
2017-06-29 12:15:00,39.09,39.1,39.04,39.05,22514.0,30.7539,30.7618,30.7146,30.7224,22514.0
2017-06-29 12:20:00,39.05,39.06,38.97,38.97,26013.0,30.7224,30.7303,30.6595,30.6595,26013.0
2017-06-29 12:25:00,38.96,38.97,38.84,38.85,37180.0,30.6516,30.6595,30.5572,30.5651,37180.0
2017-06-29 12:30:00,38.84,38.85,38.76,38.79,30793.0,30.5572,30.5651,30.4943,30.5179,30793.0
2017-06-29 12:35:00,38.8,38.9,38.8,38.88,20223.0,30.5257,30.6044,30.5257,30.5887,20223.0
2017-06-29 12:40:00,38.87,38.92,38.82,38.82,22145.0,30.5808,30.6202,30.5415,30.5415,22145.0
2017-06-29 12:45:00,38.83,38.85,38.77,38.85,28177.0,30.5494,30.5651,30.5021,30.5651,28177.0
2017-06-29 12:50:00,38.85,38.97,38.84,38.97,24320.0,30.5651,30.6595,30.5572,30.6595,24320.0
2017-06-29 12:55:00,38.96,39.08,38.96,39.07,25217.0,30.6516,30.746,30.6516,30.7382,25217.0
2017-06-29 13:00:00,39.07,39.1,39.04,39.08,18754.0,30.7382,30.7618,30.7146,30.746,18754.0
2017-06-29 13:05:00,39.08,39.1,39.04,39.07,22204.0,30.746,30.7618,30.7146,30.7382,22204.0
2017-06-29 13:10:00,39.06,39.06,38.87,38.89,24217.0,30.7303,30.7303,30.5808,30.5966,24217.0
2017-06-29 13:15:00,38.89,39.04,38.89,39.0,24922.0,30.5966,30.7146,30.5966,30.6831,24922.0
2017-06-29 13:20:00,38.99,39.05,38.94,39.05,14078.0,30.6752,30.7224,30.6359,30.7224,14078.0
2017-06-29 13:25:00,39.04,39.09,38.94,38.97,35453.0,30.7146,30.7539,30.6359,30.6595,35453.0
2017-06-29 13:30:00,38.98,39.01,38.95,39.0,20899.0,30.6674,30.691,30.6438,30.6831,20899.0
2017-06-29 13:35:00,39.0,39.0,38.88,38.95,18122.0,30.6831,30.6831,30.5887,30.6438,18122.0
2017-06-29 13:40:00,38.94,38.96,38.87,38.88,15746.0,30.6359,30.6516,30.5808,30.5887,15746.0
2017-06-29 13:45:00,38.87,38.94,38.87,38.94,16196.0,30.5808,30.6359,30.5808,30.6359,16196.0
2017-06-29 13:50:00,38.95,39.01,38.91,39.0,15366.0,30.6438,30.691,30.6123,30.6831,15366.0
2017-06-29 13:55:00,39.0,39.01,38.94,38.99,22912.0,30.6831,30.691,30.6359,30.6752,22912.0
2017-06-29 14:00:00,38.96,39.01,38.96,39.0,23881.0,30.6516,30.691,30.6516,30.6831,23881.0
2017-06-29 14:05:00,39.0,39.12,38.99,39.08,45802.0,30.6831,30.7775,30.6752,30.746,45802.0
2017-06-29 14:10:00,39.08,39.09,39.01,39.02,19278.0,30.746,30.7539,30.691,30.6988,19278.0
2017-06-29 14:15:00,39.03,39.06,38.99,38.99,18340.0,30.7067,30.7303,30.6752,30.6752,18340.0
2017-06-29 14:20:00,38.99,39.0,38.92,38.96,23742.0,30.6752,30.6831,30.6202,30.6516,23742.0
2017-06-29 14:25:00,38.95,38.97,38.91,38.96,16955.0,30.6438,30.6595,30.6123,30.6516,16955.0
2017-06-29 14:30:00,38.95,39.05,38.93,39.02,17635.0,30.6438,30.7224,30.628,30.6988,17635.0
2017-06-29 14:35:00,39.03,39.19,39.02,39.18,45101.0,30.7067,30.8326,30.6988,30.8247,45101.0
2017-06-29 14:40:00,39.18,39.3,39.18,39.27,34291.0,30.8247,30.9191,30.8247,30.8955,34291.0
2017-06-29 14:45:00,39.26,39.47,39.25,39.42,44427.0,30.8877,31.0529,30.8798,31.0135,44427.0
2017-06-29 14:50:00,39.44,39.51,39.34,39.35,30652.0,31.0293,31.0843,30.9506,30.9585,30652.0
2017-06-29 14:55:00,39.34,39.42,39.34,39.36,32512.0,30.9506,31.0135,30.9506,30.9663,32512.0
2017-06-29 15:00:00,39.38,39.47,39.36,39.46,30084.0,30.9821,31.0529,30.9663,31.045,30084.0
2017-06-29 15:05:00,39.46,39.47,39.44,39.45,22295.0,31.045,31.0529,31.0293,31.0371,22295.0
2017-06-29 15:10:00,39.45,39.45,39.32,39.33,29146.0,31.0371,31.0371,30.9349,30.9427,29146.0
2017-06-29 15:15:00,39.33,39.36,39.29,39.3,25418.0,30.9427,30.9663,30.9113,30.9191,25418.0
2017-06-29 15:20:00,39.3,39.31,39.28,39.29,21553.0,30.9191,30.927,30.9034,30.9113,21553.0
2017-06-29 15:25:00,39.3,39.3,39.22,39.25,30283.0,30.9191,30.9191,30.8562,30.8798,30283.0
2017-06-29 15:30:00,39.25,39.4,39.25,39.38,41306.0,30.8798,30.9978,30.8798,30.9821,41306.0
2017-06-29 15:35:00,39.37,39.45,39.35,39.36,41739.0,30.9742,31.0371,30.9585,30.9663,41739.0
2017-06-29 15:40:00,39.35,39.37,39.31,39.34,51291.0,30.9585,30.9742,30.927,30.9506,51291.0
2017-06-29 15:45:00,39.35,39.4,39.32,39.37,57219.0,30.9585,30.9978,30.9349,30.9742,57219.0
2017-06-29 15:50:00,39.36,39.37,39.28,39.3,61852.0,30.9663,30.9742,30.9034,30.9191,61852.0
2017-06-29 15:55:00,39.3,39.32,39.21,39.25,203330.0,30.9191,30.9349,30.8483,30.8798,203330.0
2017-06-30 09:30:00,39.51,39.67,39.28,39.67,32090.0,31.0843,31.2102,30.9034,31.2102,32090.0
2017-06-30 09:35:00,39.7,39.94,39.68,39.85,54209.0,31.2338,31.4226,31.2181,31.3518,54209.0
2017-06-30 09:40:00,39.87,39.89,39.78,39.87,30603.0,31.3676,31.3833,31.2968,31.3676,30603.0
2017-06-30 09:45:00,39.9,39.93,39.83,39.92,8535.0,31.3912,31.4148,31.3361,31.4069,8535.0
2017-06-30 09:50:00,39.92,40.02,39.88,39.88,14264.0,31.4069,31.4856,31.3754,31.3754,14264.0
2017-06-30 09:55:00,39.88,39.93,39.81,39.82,5385.0,31.3754,31.4148,31.3204,31.3282,5385.0
2017-06-30 10:00:00,39.77,39.78,39.65,39.67,10163.0,31.2889,31.2968,31.1945,31.2102,10163.0
2017-06-30 10:05:00,39.66,39.74,39.64,39.66,13491.0,31.2024,31.2653,31.1866,31.2024,13491.0
2017-06-30 10:10:00,39.65,39.69,39.59,39.69,6698.0,31.1945,31.226,31.1473,31.226,6698.0
2017-06-30 10:15:00,39.67,39.74,39.65,39.71,6225.0,31.2102,31.2653,31.1945,31.2417,6225.0
2017-06-30 10:20:00,39.72,39.8,39.71,39.71,8045.0,31.2496,31.3125,31.2417,31.2417,8045.0
2017-06-30 10:25:00,39.72,39.79,39.68,39.7,12496.0,31.2496,31.3046,31.2181,31.2338,12496.0
2017-06-30 10:30:00,39.71,39.83,39.64,39.83,11454.0,31.2417,31.3361,31.1866,31.3361,11454.0
2017-06-30 10:35:00,39.81,39.97,39.81,39.92,23402.0,31.3204,31.4462,31.3204,31.4069,23402.0
2017-06-30 10:40:00,39.89,40.03,39.89,40.01,10069.0,31.3833,31.4934,31.3833,31.4777,10069.0
2017-06-30 10:45:00,40.0,40.0,39.92,39.98,27119.0,31.4698,31.4698,31.4069,31.4541,27119.0
2017-06-30 10:50:00,40.0,40.0,39.88,39.92,5732.0,31.4698,31.4698,31.3754,31.4069,5732.0
2017-06-30 10:55:00,39.94,39.94,39.87,39.89,6200.0,31.4226,31.4226,31.3676,31.3833,6200.0
2017-06-30 11:00:00,39.89,39.93,39.87,39.91,16568.0,31.3833,31.4148,31.3676,31.399,16568.0
2017-06-30 11:05:00,39.88,39.9,39.85,39.88,4422.0,31.3754,31.3912,31.3518,31.3754,4422.0
2017-06-30 11:10:00,39.87,39.87,39.79,39.8,10933.0,31.3676,31.3676,31.3046,31.3125,10933.0
2017-06-30 11:15:00,39.79,39.79,39.74,39.75,3788.0,31.3046,31.3046,31.2653,31.2732,3788.0
2017-06-30 11:20:00,39.75,39.79,39.69,39.69,12259.0,31.2732,31.3046,31.226,31.226,12259.0
2017-06-30 11:25:00,39.72,39.76,39.69,39.71,9272.0,31.2496,31.281,31.226,31.2417,9272.0
2017-06-30 11:30:00,39.72,39.75,39.7,39.7,6313.0,31.2496,31.2732,31.2338,31.2338,6313.0
2017-06-30 11:35:00,39.7,39.75,39.7,39.73,4670.0,31.2338,31.2732,31.2338,31.2574,4670.0
2017-06-30 11:40:00,39.73,39.8,39.73,39.8,13838.0,31.2574,31.3125,31.2574,31.3125,13838.0
2017-06-30 11:45:00,39.79,39.8,39.77,39.8,4120.0,31.3046,31.3125,31.2889,31.3125,4120.0
2017-06-30 11:50:00,39.79,39.84,39.79,39.83,8926.0,31.3046,31.344,31.3046,31.3361,8926.0
2017-06-30 11:55:00,39.85,39.87,39.83,39.86,9910.0,31.3518,31.3676,31.3361,31.3597,9910.0
2017-06-30 12:00:00,39.86,39.86,39.82,39.84,3224.0,31.3597,31.3597,31.3282,31.344,3224.0
2017-06-30 12:05:00,39.83,39.83,39.8,39.8,4840.0,31.3361,31.3361,31.3125,31.3125,4840.0
2017-06-30 12:10:00,39.81,39.83,39.8,39.81,6500.0,31.3204,31.3361,31.3125,31.3204,6500.0
2017-06-30 12:15:00,39.81,39.81,39.77,39.8,2806.0,31.3204,31.3204,31.2889,31.3125,2806.0
2017-06-30 12:20:00,39.78,39.79,39.77,39.79,4320.0,31.2968,31.3046,31.2889,31.3046,4320.0
2017-06-30 12:25:00,39.79,39.79,39.78,39.79,2921.0,31.3046,31.3046,31.2968,31.3046,2921.0
2017-06-30 12:30:00,39.79,39.87,39.78,39.87,14128.0,31.3046,31.3676,31.2968,31.3676,14128.0
2017-06-30 12:35:00,39.87,39.89,39.85,39.88,10489.0,31.3676,31.3833,31.3518,31.3754,10489.0
2017-06-30 12:40:00,39.88,39.91,39.87,39.88,6493.0,31.3754,31.399,31.3676,31.3754,6493.0
2017-06-30 12:45:00,39.88,39.89,39.83,39.84,6369.0,31.3754,31.3833,31.3361,31.344,6369.0
2017-06-30 12:50:00,39.84,39.85,39.81,39.81,3167.0,31.344,31.3518,31.3204,31.3204,3167.0
2017-06-30 12:55:00,39.81,39.81,39.77,39.78,2700.0,31.3204,31.3204,31.2889,31.2968,2700.0
2017-06-30 13:00:00,39.79,39.84,39.79,39.8,5739.0,31.3046,31.344,31.3046,31.3125,5739.0
2017-06-30 13:05:00,39.81,39.83,39.78,39.78,5661.0,31.3204,31.3361,31.2968,31.2968,5661.0
2017-06-30 13:10:00,39.79,39.8,39.78,39.79,5800.0,31.3046,31.3125,31.2968,31.3046,5800.0
2017-06-30 13:15:00,39.78,39.8,39.78,39.79,8400.0,31.2968,31.3125,31.2968,31.3046,8400.0
2017-06-30 13:20:00,39.78,39.8,39.76,39.78,4283.0,31.2968,31.3125,31.281,31.2968,4283.0
2017-06-30 13:25:00,39.79,39.79,39.78,39.79,6200.0,31.3046,31.3046,31.2968,31.3046,6200.0
2017-06-30 13:30:00,39.79,39.79,39.76,39.77,7202.0,31.3046,31.3046,31.281,31.2889,7202.0
2017-06-30 13:35:00,39.77,39.86,39.76,39.86,23879.0,31.2889,31.3597,31.281,31.3597,23879.0
2017-06-30 13:40:00,39.85,39.9,39.85,39.89,13794.0,31.3518,31.3912,31.3518,31.3833,13794.0
2017-06-30 13:45:00,39.9,39.9,39.88,39.88,3667.0,31.3912,31.3912,31.3754,31.3754,3667.0
2017-06-30 13:50:00,39.9,39.9,39.87,39.87,8440.0,31.3912,31.3912,31.3676,31.3676,8440.0
2017-06-30 13:55:00,39.86,39.86,39.79,39.79,10460.0,31.3597,31.3597,31.3046,31.3046,10460.0
2017-06-30 14:00:00,39.79,39.82,39.78,39.81,7156.0,31.3046,31.3282,31.2968,31.3204,7156.0
2017-06-30 14:05:00,39.8,39.81,39.76,39.8,7087.0,31.3125,31.3204,31.281,31.3125,7087.0
2017-06-30 14:10:00,39.8,39.87,39.8,39.87,9127.0,31.3125,31.3676,31.3125,31.3676,9127.0
2017-06-30 14:15:00,39.86,39.87,39.84,39.87,6414.0,31.3597,31.3676,31.344,31.3676,6414.0
2017-06-30 14:20:00,39.86,39.87,39.84,39.87,7258.0,31.3597,31.3676,31.344,31.3676,7258.0
2017-06-30 14:25:00,39.88,39.89,39.85,39.85,9778.0,31.3754,31.3833,31.3518,31.3518,9778.0
2017-06-30 14:30:00,39.85,39.85,39.83,39.83,4984.0,31.3518,31.3518,31.3361,31.3361,4984.0
2017-06-30 14:35:00,39.84,39.84,39.79,39.8,9978.0,31.344,31.344,31.3046,31.3125,9978.0
2017-06-30 14:40:00,39.8,39.8,39.76,39.79,4480.0,31.3125,31.3125,31.281,31.3046,4480.0
2017-06-30 14:45:00,39.79,39.81,39.78,39.81,6400.0,31.3046,31.3204,31.2968,31.3204,6400.0
2017-06-30 14:50:00,39.82,39.84,39.8,39.83,8763.0,31.3282,31.344,31.3125,31.3361,8763.0
2017-06-30 14:55:00,39.82,39.82,39.79,39.8,5253.0,31.3282,31.3282,31.3046,31.3125,5253.0
2017-06-30 15:00:00,39.8,39.82,39.79,39.81,5300.0,31.3125,31.3282,31.3046,31.3204,5300.0
2017-06-30 15:05:00,39.82,39.83,39.81,39.82,11396.0,31.3282,31.3361,31.3204,31.3282,11396.0
2017-06-30 15:10:00,39.82,39.92,39.82,39.91,12620.0,31.3282,31.4069,31.3282,31.399,12620.0
2017-06-30 15:15:00,39.92,39.93,39.9,39.91,12192.0,31.4069,31.4148,31.3912,31.399,12192.0
2017-06-30 15:20:00,39.91,39.91,39.86,39.88,15117.0,31.399,31.399,31.3597,31.3754,15117.0
2017-06-30 15:25:00,39.87,39.89,39.87,39.88,15040.0,31.3676,31.3833,31.3676,31.3754,15040.0
2017-06-30 15:30:00,39.88,39.89,39.8,39.84,15824.0,31.3754,31.3833,31.3125,31.344,15824.0
2017-06-30 15:35:00,39.85,39.87,39.84,39.84,17925.0,31.3518,31.3676,31.344,31.344,17925.0
2017-06-30 15:40:00,39.84,39.89,39.84,39.89,22865.0,31.344,31.3833,31.344,31.3833,22865.0
2017-06-30 15:45:00,39.89,39.96,39.88,39.96,37562.0,31.3833,31.4384,31.3754,31.4384,37562.0
2017-06-30 15:50:00,39.97,39.99,39.93,39.93,36029.0,31.4462,31.462,31.4148,31.4148,36029.0
2017-06-30 15:55:00,39.93,39.93,39.82,39.84,113490.0,31.4148,31.4148,31.3282,31.344,113490.0
2017-07-03 09:30:00,40.07,40.37,40.07,40.34,15670.0,31.5249,31.7609,31.5249,31.7373,15670.0
2017-07-03 09:35:00,40.28,40.49,40.14,40.43,7108.0,31.6901,31.8553,31.58,31.8081,7108.0
2017-07-03 09:40:00,40.39,40.53,40.35,40.37,13949.0,31.7767,31.8868,31.7452,31.7609,13949.0
2017-07-03 09:45:00,40.31,40.53,40.31,40.46,11531.0,31.7137,31.8868,31.7137,31.8317,11531.0
2017-07-03 09:50:00,40.46,40.5,40.32,40.41,8497.0,31.8317,31.8632,31.7216,31.7924,8497.0
2017-07-03 09:55:00,40.44,40.47,40.4,40.4,2983.0,31.816,31.8396,31.7845,31.7845,2983.0
2017-07-03 10:00:00,40.39,40.46,40.37,40.43,10028.0,31.7767,31.8317,31.7609,31.8081,10028.0
2017-07-03 10:05:00,40.41,40.41,40.23,40.26,15673.0,31.7924,31.7924,31.6508,31.6744,15673.0
2017-07-03 10:10:00,40.28,40.31,40.15,40.3,8873.0,31.6901,31.7137,31.5879,31.7059,8873.0
2017-07-03 10:15:00,40.3,40.45,40.29,40.35,15295.0,31.7059,31.8239,31.698,31.7452,15295.0
2017-07-03 10:20:00,40.33,40.33,40.23,40.23,2230.0,31.7295,31.7295,31.6508,31.6508,2230.0
2017-07-03 10:25:00,40.28,40.29,40.11,40.11,8471.0,31.6901,31.698,31.5564,31.5564,8471.0
2017-07-03 10:30:00,40.11,40.22,40.11,40.17,5067.0,31.5564,31.6429,31.5564,31.6036,5067.0
2017-07-03 10:35:00,40.2,40.26,40.2,40.25,5010.0,31.6272,31.6744,31.6272,31.6665,5010.0
2017-07-03 10:40:00,40.26,40.28,40.25,40.26,1700.0,31.6744,31.6901,31.6665,31.6744,1700.0
2017-07-03 10:45:00,40.26,40.49,40.26,40.49,16448.0,31.6744,31.8553,31.6744,31.8553,16448.0
2017-07-03 10:50:00,40.48,40.52,40.45,40.5,17435.0,31.8475,31.879,31.8239,31.8632,17435.0
2017-07-03 10:55:00,40.5,40.52,40.48,40.52,14593.0,31.8632,31.879,31.8475,31.879,14593.0
2017-07-03 11:00:00,40.51,40.62,40.51,40.58,7572.0,31.8711,31.9576,31.8711,31.9262,7572.0
2017-07-03 11:05:00,40.59,40.64,40.53,40.54,5573.0,31.934,31.9734,31.8868,31.8947,5573.0
2017-07-03 11:10:00,40.55,40.56,40.48,40.48,3748.0,31.9026,31.9104,31.8475,31.8475,3748.0
2017-07-03 11:15:00,40.49,40.49,40.36,40.37,7151.0,31.8553,31.8553,31.7531,31.7609,7151.0
2017-07-03 11:20:00,40.36,40.38,40.32,40.33,4300.0,31.7531,31.7688,31.7216,31.7295,4300.0
2017-07-03 11:25:00,40.33,40.33,40.3,40.33,3380.0,31.7295,31.7295,31.7059,31.7295,3380.0
2017-07-03 11:30:00,40.3,40.3,40.25,40.25,1800.0,31.7059,31.7059,31.6665,31.6665,1800.0
2017-07-03 11:35:00,40.23,40.23,40.17,40.21,4501.0,31.6508,31.6508,31.6036,31.6351,4501.0
2017-07-03 11:40:00,40.2,40.21,40.18,40.21,2499.0,31.6272,31.6351,31.6115,31.6351,2499.0
2017-07-03 11:45:00,40.22,40.25,40.2,40.25,4430.0,31.6429,31.6665,31.6272,31.6665,4430.0
2017-07-03 11:50:00,40.24,40.34,40.23,40.29,5338.0,31.6587,31.7373,31.6508,31.698,5338.0
2017-07-03 11:55:00,40.28,40.29,40.23,40.28,5160.0,31.6901,31.698,31.6508,31.6901,5160.0
2017-07-03 12:00:00,40.29,40.34,40.27,40.32,7145.0,31.698,31.7373,31.6823,31.7216,7145.0
2017-07-03 12:05:00,40.32,40.33,40.3,40.32,13598.0,31.7216,31.7295,31.7059,31.7216,13598.0
2017-07-03 12:10:00,40.31,40.42,40.3,40.4,14599.0,31.7137,31.8003,31.7059,31.7845,14599.0
2017-07-03 12:15:00,40.4,40.45,40.35,40.45,5579.0,31.7845,31.8239,31.7452,31.8239,5579.0
2017-07-03 12:20:00,40.47,40.51,40.45,40.46,5592.0,31.8396,31.8711,31.8239,31.8317,5592.0
2017-07-03 12:25:00,40.43,40.44,40.37,40.39,4186.0,31.8081,31.816,31.7609,31.7767,4186.0
2017-07-03 12:30:00,40.39,40.46,40.38,40.45,6695.0,31.7767,31.8317,31.7688,31.8239,6695.0
2017-07-03 12:35:00,40.44,40.5,40.42,40.48,5920.0,31.816,31.8632,31.8003,31.8475,5920.0
2017-07-03 12:40:00,40.48,40.6,40.48,40.6,7534.0,31.8475,31.9419,31.8475,31.9419,7534.0
2017-07-03 12:45:00,40.58,40.63,40.56,40.56,11528.0,31.9262,31.9655,31.9104,31.9104,11528.0
2017-07-03 12:50:00,40.58,40.58,40.43,40.43,14259.0,31.9262,31.9262,31.8081,31.8081,14259.0
2017-07-03 12:55:00,40.43,40.46,40.32,40.33,52943.0,31.8081,31.8317,31.7216,31.7295,52943.0
2017-07-05 09:30:00,40.21,40.29,40.16,40.26,17424.0,31.6351,31.698,31.5957,31.6744,17424.0
2017-07-05 09:35:00,40.31,40.4,40.28,40.32,14775.0,31.7137,31.7845,31.6901,31.7216,14775.0
2017-07-05 09:40:00,40.32,40.38,40.19,40.31,19226.0,31.7216,31.7688,31.6193,31.7137,19226.0
2017-07-05 09:45:00,40.26,40.46,40.25,40.45,15937.0,31.6744,31.8317,31.6665,31.8239,15937.0
2017-07-05 09:50:00,40.41,40.61,40.41,40.56,23252.0,31.7924,31.9498,31.7924,31.9104,23252.0
2017-07-05 09:55:00,40.57,40.57,40.38,40.51,12909.0,31.9183,31.9183,31.7688,31.8711,12909.0
2017-07-05 10:00:00,40.53,40.63,40.52,40.55,19071.0,31.8868,31.9655,31.879,31.9026,19071.0
2017-07-05 10:05:00,40.53,40.56,40.49,40.55,15040.0,31.8868,31.9104,31.8553,31.9026,15040.0
2017-07-05 10:10:00,40.56,40.58,40.53,40.55,12095.0,31.9104,31.9262,31.8868,31.9026,12095.0
2017-07-05 10:15:00,40.55,40.56,40.5,40.54,12407.0,31.9026,31.9104,31.8632,31.8947,12407.0
2017-07-05 10:20:00,40.53,40.56,40.52,40.55,10115.0,31.8868,31.9104,31.879,31.9026,10115.0
2017-07-05 10:25:00,40.53,40.55,40.4,40.46,14196.0,31.8868,31.9026,31.7845,31.8317,14196.0
2017-07-05 10:30:00,40.45,40.48,40.4,40.42,9432.0,31.8239,31.8475,31.7845,31.8003,9432.0
2017-07-05 10:35:00,40.45,40.49,40.44,40.48,12338.0,31.8239,31.8553,31.816,31.8475,12338.0
2017-07-05 10:40:00,40.49,40.58,40.49,40.58,14101.0,31.8553,31.9262,31.8553,31.9262,14101.0
2017-07-05 10:45:00,40.57,40.58,40.55,40.57,7979.0,31.9183,31.9262,31.9026,31.9183,7979.0
2017-07-05 10:50:00,40.58,40.67,40.55,40.64,14367.0,31.9262,31.997,31.9026,31.9734,14367.0
2017-07-05 10:55:00,40.65,40.74,40.64,40.72,17847.0,31.9812,32.052,31.9734,32.0363,17847.0
2017-07-05 11:00:00,40.72,40.77,40.64,40.64,16638.0,32.0363,32.0756,31.9734,31.9734,16638.0
2017-07-05 11:05:00,40.63,40.64,40.52,40.52,13752.0,31.9655,31.9734,31.879,31.879,13752.0
2017-07-05 11:10:00,40.51,40.56,40.5,40.5,7958.0,31.8711,31.9104,31.8632,31.8632,7958.0
2017-07-05 11:15:00,40.5,40.59,40.48,40.59,14021.0,31.8632,31.934,31.8475,31.934,14021.0
2017-07-05 11:20:00,40.58,40.58,40.5,40.52,10529.0,31.9262,31.9262,31.8632,31.879,10529.0
2017-07-05 11:25:00,40.51,40.52,40.38,40.42,11787.0,31.8711,31.879,31.7688,31.8003,11787.0
2017-07-05 11:30:00,40.41,40.48,40.37,40.48,11856.0,31.7924,31.8475,31.7609,31.8475,11856.0
2017-07-05 11:35:00,40.47,40.56,40.47,40.56,4000.0,31.8396,31.9104,31.8396,31.9104,4000.0
2017-07-05 11:40:00,40.56,40.62,40.54,40.59,7414.0,31.9104,31.9576,31.8947,31.934,7414.0
2017-07-05 11:45:00,40.57,40.58,40.46,40.47,4877.0,31.9183,31.9262,31.8317,31.8396,4877.0
2017-07-05 11:50:00,40.48,40.48,40.42,40.44,12883.0,31.8475,31.8475,31.8003,31.816,12883.0
2017-07-05 11:55:00,40.45,40.47,40.42,40.43,3246.0,31.8239,31.8396,31.8003,31.8081,3246.0
2017-07-05 12:00:00,40.43,40.44,40.35,40.35,9100.0,31.8081,31.816,31.7452,31.7452,9100.0
2017-07-05 12:05:00,40.35,40.37,40.27,40.28,29917.0,31.7452,31.7609,31.6823,31.6901,29917.0
2017-07-05 12:10:00,40.27,40.29,40.23,40.27,6156.0,31.6823,31.698,31.6508,31.6823,6156.0
2017-07-05 12:15:00,40.28,40.3,40.26,40.28,6768.0,31.6901,31.7059,31.6744,31.6901,6768.0
2017-07-05 12:20:00,40.28,40.3,40.28,40.29,9012.0,31.6901,31.7059,31.6901,31.698,9012.0
2017-07-05 12:25:00,40.29,40.37,40.29,40.37,3074.0,31.698,31.7609,31.698,31.7609,3074.0
2017-07-05 12:30:00,40.35,40.38,40.35,40.38,3989.0,31.7452,31.7688,31.7452,31.7688,3989.0
2017-07-05 12:35:00,40.39,40.42,40.36,40.42,6885.0,31.7767,31.8003,31.7531,31.8003,6885.0
2017-07-05 12:40:00,40.4,40.45,40.4,40.44,1890.0,31.7845,31.8239,31.7845,31.816,1890.0
2017-07-05 12:45:00,40.42,40.49,40.42,40.49,20595.0,31.8003,31.8553,31.8003,31.8553,20595.0
2017-07-05 12:50:00,40.47,40.48,40.44,40.45,4199.0,31.8396,31.8475,31.816,31.8239,4199.0
2017-07-05 12:55:00,40.45,40.45,40.44,40.44,3400.0,31.8239,31.8239,31.816,31.816,3400.0
2017-07-05 13:00:00,40.44,40.45,40.41,40.42,7938.0,31.816,31.8239,31.7924,31.8003,7938.0
2017-07-05 13:05:00,40.41,40.45,40.39,40.41,18980.0,31.7924,31.8239,31.7767,31.7924,18980.0
2017-07-05 13:10:00,40.4,40.51,40.39,40.49,19893.0,31.7845,31.8711,31.7767,31.8553,19893.0
2017-07-05 13:15:00,40.49,40.5,40.48,40.49,2200.0,31.8553,31.8632,31.8475,31.8553,2200.0
2017-07-05 13:20:00,40.49,40.52,40.48,40.51,4910.0,31.8553,31.879,31.8475,31.8711,4910.0
2017-07-05 13:25:00,40.5,40.56,40.49,40.54,4194.0,31.8632,31.9104,31.8553,31.8947,4194.0
2017-07-05 13:30:00,40.54,40.54,40.49,40.54,4278.0,31.8947,31.8947,31.8553,31.8947,4278.0
2017-07-05 13:35:00,40.53,40.53,40.5,40.53,3900.0,31.8868,31.8868,31.8632,31.8868,3900.0
2017-07-05 13:40:00,40.54,40.55,40.53,40.53,3400.0,31.8947,31.9026,31.8868,31.8868,3400.0
2017-07-05 13:45:00,40.52,40.54,40.52,40.54,6000.0,31.879,31.8947,31.879,31.8947,6000.0
2017-07-05 13:50:00,40.53,40.53,40.49,40.51,3800.0,31.8868,31.8868,31.8553,31.8711,3800.0
2017-07-05 13:55:00,40.51,40.53,40.49,40.52,3794.0,31.8711,31.8868,31.8553,31.879,3794.0
2017-07-05 14:00:00,40.49,40.55,40.49,40.52,4340.0,31.8553,31.9026,31.8553,31.879,4340.0
2017-07-05 14:05:00,40.52,40.54,40.49,40.51,8625.0,31.879,31.8947,31.8553,31.8711,8625.0
2017-07-05 14:10:00,40.51,40.54,40.5,40.53,5248.0,31.8711,31.8947,31.8632,31.8868,5248.0
2017-07-05 14:15:00,40.49,40.53,40.48,40.52,14793.0,31.8553,31.8868,31.8475,31.879,14793.0
2017-07-05 14:20:00,40.51,40.57,40.5,40.57,5355.0,31.8711,31.9183,31.8632,31.9183,5355.0
2017-07-05 14:25:00,40.56,40.56,40.5,40.55,4708.0,31.9104,31.9104,31.8632,31.9026,4708.0
2017-07-05 14:30:00,40.55,40.56,40.51,40.51,5434.0,31.9026,31.9104,31.8711,31.8711,5434.0
2017-07-05 14:35:00,40.53,40.54,40.51,40.54,6007.0,31.8868,31.8947,31.8711,31.8947,6007.0
2017-07-05 14:40:00,40.53,40.54,40.5,40.5,7417.0,31.8868,31.8947,31.8632,31.8632,7417.0
2017-07-05 14:45:00,40.5,40.51,40.49,40.49,7322.0,31.8632,31.8711,31.8553,31.8553,7322.0
2017-07-05 14:50:00,40.5,40.5,40.44,40.47,10547.0,31.8632,31.8632,31.816,31.8396,10547.0
2017-07-05 14:55:00,40.47,40.48,40.44,40.46,3100.0,31.8396,31.8475,31.816,31.8317,3100.0
2017-07-05 15:00:00,40.46,40.46,40.42,40.43,7814.0,31.8317,31.8317,31.8003,31.8081,7814.0
2017-07-05 15:05:00,40.44,40.46,40.43,40.44,9937.0,31.816,31.8317,31.8081,31.816,9937.0
2017-07-05 15:10:00,40.44,40.46,40.42,40.44,8719.0,31.816,31.8317,31.8003,31.816,8719.0
2017-07-05 15:15:00,40.44,40.46,40.42,40.44,6555.0,31.816,31.8317,31.8003,31.816,6555.0
2017-07-05 15:20:00,40.44,40.44,40.4,40.44,12662.0,31.816,31.816,31.7845,31.816,12662.0
2017-07-05 15:25:00,40.43,40.49,40.43,40.46,16338.0,31.8081,31.8553,31.8081,31.8317,16338.0
2017-07-05 15:30:00,40.46,40.56,40.46,40.54,19657.0,31.8317,31.9104,31.8317,31.8947,19657.0
2017-07-05 15:35:00,40.54,40.55,40.5,40.52,11779.0,31.8947,31.9026,31.8632,31.879,11779.0
2017-07-05 15:40:00,40.51,40.51,40.46,40.51,21517.0,31.8711,31.8711,31.8317,31.8711,21517.0
2017-07-05 15:45:00,40.5,40.55,40.46,40.53,40253.0,31.8632,31.9026,31.8317,31.8868,40253.0
2017-07-05 15:50:00,40.53,40.54,40.46,40.5,34788.0,31.8868,31.8947,31.8317,31.8632,34788.0
2017-07-05 15:55:00,40.5,40.52,40.47,40.5,83327.0,31.8632,31.879,31.8396,31.8632,83327.0
2017-07-06 09:30:00,40.37,40.4,40.04,40.16,39471.0,31.7609,31.7845,31.5013,31.5957,39471.0
2017-07-06 09:35:00,40.17,40.35,40.07,40.07,12460.0,31.6036,31.7452,31.5249,31.5249,12460.0
2017-07-06 09:40:00,40.08,40.28,40.04,40.14,18829.0,31.5328,31.6901,31.5013,31.58,18829.0
2017-07-06 09:45:00,40.12,40.38,40.08,40.38,18017.0,31.5643,31.7688,31.5328,31.7688,18017.0
2017-07-06 09:50:00,40.38,40.42,40.21,40.23,8506.0,31.7688,31.8003,31.6351,31.6508,8506.0
2017-07-06 09:55:00,40.24,40.32,40.13,40.15,11909.0,31.6587,31.7216,31.5721,31.5879,11909.0
2017-07-06 10:00:00,40.13,40.15,40.0,40.03,16927.0,31.5721,31.5879,31.4698,31.4934,16927.0
2017-07-06 10:05:00,40.01,40.1,39.99,40.06,19677.0,31.4777,31.5485,31.462,31.517,19677.0
2017-07-06 10:10:00,40.09,40.18,40.06,40.17,20367.0,31.5407,31.6115,31.517,31.6036,20367.0
2017-07-06 10:15:00,40.15,40.25,40.09,40.19,10581.0,31.5879,31.6665,31.5407,31.6193,10581.0
2017-07-06 10:20:00,40.17,40.22,40.16,40.21,7068.0,31.6036,31.6429,31.5957,31.6351,7068.0
2017-07-06 10:25:00,40.19,40.23,40.13,40.21,9299.0,31.6193,31.6508,31.5721,31.6351,9299.0
2017-07-06 10:30:00,40.19,40.19,40.07,40.14,11858.0,31.6193,31.6193,31.5249,31.58,11858.0
2017-07-06 10:35:00,40.12,40.12,40.03,40.03,12576.0,31.5643,31.5643,31.4934,31.4934,12576.0
2017-07-06 10:40:00,40.05,40.08,40.04,40.07,7742.0,31.5092,31.5328,31.5013,31.5249,7742.0
2017-07-06 10:45:00,40.05,40.06,39.92,39.94,21400.0,31.5092,31.517,31.4069,31.4226,21400.0
2017-07-06 10:50:00,39.93,39.94,39.86,39.9,22615.0,31.4148,31.4226,31.3597,31.3912,22615.0
2017-07-06 10:55:00,39.9,39.91,39.86,39.91,13938.0,31.3912,31.399,31.3597,31.399,13938.0
2017-07-06 11:00:00,39.92,40.07,39.91,40.07,16964.0,31.4069,31.5249,31.399,31.5249,16964.0
2017-07-06 11:05:00,40.09,40.09,39.98,40.02,21464.0,31.5407,31.5407,31.4541,31.4856,21464.0
2017-07-06 11:10:00,39.98,39.99,39.87,39.87,11951.0,31.4541,31.462,31.3676,31.3676,11951.0
2017-07-06 11:15:00,39.89,39.91,39.87,39.89,14747.0,31.3833,31.399,31.3676,31.3833,14747.0
2017-07-06 11:20:00,39.89,39.97,39.88,39.97,12385.0,31.3833,31.4462,31.3754,31.4462,12385.0
2017-07-06 11:25:00,39.97,40.01,39.96,40.0,3504.0,31.4462,31.4777,31.4384,31.4698,3504.0
2017-07-06 11:30:00,40.01,40.02,39.88,39.89,25892.0,31.4777,31.4856,31.3754,31.3833,25892.0
2017-07-06 11:35:00,39.89,39.96,39.88,39.94,12286.0,31.3833,31.4384,31.3754,31.4226,12286.0
2017-07-06 11:40:00,39.93,39.97,39.91,39.91,6024.0,31.4148,31.4462,31.399,31.399,6024.0
2017-07-06 11:45:00,39.91,39.94,39.84,39.9,11093.0,31.399,31.4226,31.344,31.3912,11093.0
2017-07-06 11:50:00,39.91,39.93,39.86,39.91,6520.0,31.399,31.4148,31.3597,31.399,6520.0
2017-07-06 11:55:00,39.92,39.95,39.9,39.93,10915.0,31.4069,31.4305,31.3912,31.4148,10915.0
2017-07-06 12:00:00,39.92,39.92,39.86,39.92,6802.0,31.4069,31.4069,31.3597,31.4069,6802.0
2017-07-06 12:05:00,39.89,39.89,39.85,39.86,4834.0,31.3833,31.3833,31.3518,31.3597,4834.0
2017-07-06 12:10:00,39.85,39.85,39.79,39.8,9664.0,31.3518,31.3518,31.3046,31.3125,9664.0
2017-07-06 12:15:00,39.8,39.8,39.74,39.76,8352.0,31.3125,31.3125,31.2653,31.281,8352.0
2017-07-06 12:20:00,39.77,39.81,39.74,39.79,5934.0,31.2889,31.3204,31.2653,31.3046,5934.0
2017-07-06 12:25:00,39.77,39.78,39.72,39.72,4175.0,31.2889,31.2968,31.2496,31.2496,4175.0
2017-07-06 12:30:00,39.72,39.73,39.69,39.69,7652.0,31.2496,31.2574,31.226,31.226,7652.0
2017-07-06 12:35:00,39.7,39.7,39.62,39.63,8243.0,31.2338,31.2338,31.1709,31.1787,8243.0
2017-07-06 12:40:00,39.64,39.65,39.58,39.61,5137.0,31.1866,31.1945,31.1394,31.163,5137.0
2017-07-06 12:45:00,39.6,39.61,39.57,39.58,7900.0,31.1551,31.163,31.1315,31.1394,7900.0
2017-07-06 12:50:00,39.58,39.61,39.56,39.59,6626.0,31.1394,31.163,31.1237,31.1473,6626.0
2017-07-06 12:55:00,39.58,39.58,39.52,39.52,8051.0,31.1394,31.1394,31.0922,31.0922,8051.0
2017-07-06 13:00:00,39.54,39.55,39.52,39.53,8887.0,31.1079,31.1158,31.0922,31.1001,8887.0
2017-07-06 13:05:00,39.54,39.54,39.47,39.47,9613.0,31.1079,31.1079,31.0529,31.0529,9613.0
2017-07-06 13:10:00,39.46,39.57,39.46,39.55,5622.0,31.045,31.1315,31.045,31.1158,5622.0
2017-07-06 13:15:00,39.54,39.6,39.54,39.6,5095.0,31.1079,31.1551,31.1079,31.1551,5095.0
2017-07-06 13:20:00,39.6,39.62,39.58,39.62,3323.0,31.1551,31.1709,31.1394,31.1709,3323.0
2017-07-06 13:25:00,39.62,39.71,39.6,39.68,11512.0,31.1709,31.2417,31.1551,31.2181,11512.0
2017-07-06 13:30:00,39.69,39.74,39.68,39.72,5513.0,31.226,31.2653,31.2181,31.2496,5513.0
2017-07-06 13:35:00,39.72,39.73,39.69,39.73,5062.0,31.2496,31.2574,31.226,31.2574,5062.0
2017-07-06 13:40:00,39.71,39.72,39.68,39.7,7874.0,31.2417,31.2496,31.2181,31.2338,7874.0
2017-07-06 13:45:00,39.68,39.83,39.67,39.8,23955.0,31.2181,31.3361,31.2102,31.3125,23955.0
2017-07-06 13:50:00,39.8,39.8,39.73,39.73,6965.0,31.3125,31.3125,31.2574,31.2574,6965.0
2017-07-06 13:55:00,39.73,39.76,39.72,39.73,6397.0,31.2574,31.281,31.2496,31.2574,6397.0
2017-07-06 14:00:00,39.73,39.74,39.69,39.72,5813.0,31.2574,31.2653,31.226,31.2496,5813.0
2017-07-06 14:05:00,39.71,39.77,39.69,39.73,22557.0,31.2417,31.2889,31.226,31.2574,22557.0
2017-07-06 14:10:00,39.73,39.8,39.72,39.77,8809.0,31.2574,31.3125,31.2496,31.2889,8809.0
2017-07-06 14:15:00,39.76,39.77,39.71,39.76,9712.0,31.281,31.2889,31.2417,31.281,9712.0
2017-07-06 14:20:00,39.74,39.79,39.73,39.77,8622.0,31.2653,31.3046,31.2574,31.2889,8622.0
2017-07-06 14:25:00,39.76,39.85,39.75,39.77,57929.0,31.281,31.3518,31.2732,31.2889,57929.0
2017-07-06 14:30:00,39.8,39.81,39.76,39.81,7364.0,31.3125,31.3204,31.281,31.3204,7364.0
2017-07-06 14:35:00,39.82,39.85,39.79,39.8,12365.0,31.3282,31.3518,31.3046,31.3125,12365.0
2017-07-06 14:40:00,39.8,39.85,39.8,39.85,9145.0,31.3125,31.3518,31.3125,31.3518,9145.0
2017-07-06 14:45:00,39.86,39.89,39.85,39.89,7031.0,31.3597,31.3833,31.3518,31.3833,7031.0
2017-07-06 14:50:00,39.88,39.9,39.87,39.9,5372.0,31.3754,31.3912,31.3676,31.3912,5372.0
2017-07-06 14:55:00,39.91,39.91,39.88,39.91,6828.0,31.399,31.399,31.3754,31.399,6828.0
2017-07-06 15:00:00,39.9,39.96,39.9,39.9,19236.0,31.3912,31.4384,31.3912,31.3912,19236.0
2017-07-06 15:05:00,39.89,39.89,39.83,39.85,12261.0,31.3833,31.3833,31.3361,31.3518,12261.0
2017-07-06 15:10:00,39.85,39.85,39.81,39.82,15707.0,31.3518,31.3518,31.3204,31.3282,15707.0
2017-07-06 15:15:00,39.82,39.84,39.79,39.8,8450.0,31.3282,31.344,31.3046,31.3125,8450.0
2017-07-06 15:20:00,39.81,39.81,39.72,39.72,13061.0,31.3204,31.3204,31.2496,31.2496,13061.0
2017-07-06 15:25:00,39.72,39.73,39.69,39.72,13961.0,31.2496,31.2574,31.226,31.2496,13961.0
2017-07-06 15:30:00,39.72,39.73,39.67,39.68,13597.0,31.2496,31.2574,31.2102,31.2181,13597.0
2017-07-06 15:35:00,39.69,39.69,39.58,39.61,25577.0,31.226,31.226,31.1394,31.163,25577.0
2017-07-06 15:40:00,39.61,39.62,39.58,39.62,23261.0,31.163,31.1709,31.1394,31.1709,23261.0
2017-07-06 15:45:00,39.61,39.62,39.57,39.6,34147.0,31.163,31.1709,31.1315,31.1551,34147.0
2017-07-06 15:50:00,39.6,39.62,39.58,39.62,33034.0,31.1551,31.1709,31.1394,31.1709,33034.0
2017-07-06 15:55:00,39.61,39.68,39.6,39.67,98476.0,31.163,31.2181,31.1551,31.2102,98476.0
2017-07-07 09:30:00,39.73,39.73,39.54,39.7,9590.0,31.2574,31.2574,31.1079,31.2338,9590.0
2017-07-07 09:35:00,39.69,39.69,39.46,39.56,4777.0,31.226,31.226,31.045,31.1237,4777.0
2017-07-07 09:40:00,39.6,39.66,39.51,39.55,12359.0,31.1551,31.2024,31.0843,31.1158,12359.0
2017-07-07 09:45:00,39.59,39.61,39.44,39.48,13575.0,31.1473,31.163,31.0293,31.0607,13575.0
2017-07-07 09:50:00,39.48,39.64,39.46,39.59,11854.0,31.0607,31.1866,31.045,31.1473,11854.0
2017-07-07 09:55:00,39.59,39.71,39.54,39.7,6660.0,31.1473,31.2417,31.1079,31.2338,6660.0
2017-07-07 10:00:00,39.68,39.76,39.64,39.67,12320.0,31.2181,31.281,31.1866,31.2102,12320.0
2017-07-07 10:05:00,39.65,39.66,39.56,39.56,4392.0,31.1945,31.2024,31.1237,31.1237,4392.0
2017-07-07 10:10:00,39.54,39.62,39.5,39.61,3418.0,31.1079,31.1709,31.0765,31.163,3418.0
2017-07-07 10:15:00,39.62,39.7,39.62,39.69,4742.0,31.1709,31.2338,31.1709,31.226,4742.0
2017-07-07 10:20:00,39.69,39.77,39.66,39.66,4234.0,31.226,31.2889,31.2024,31.2024,4234.0
2017-07-07 10:25:00,39.65,39.69,39.65,39.69,5737.0,31.1945,31.226,31.1945,31.226,5737.0
2017-07-07 10:30:00,39.68,39.69,39.64,39.64,3208.0,31.2181,31.226,31.1866,31.1866,3208.0
2017-07-07 10:35:00,39.63,39.63,39.48,39.55,12363.0,31.1787,31.1787,31.0607,31.1158,12363.0
2017-07-07 10:40:00,39.52,39.61,39.52,39.59,3122.0,31.0922,31.163,31.0922,31.1473,3122.0
2017-07-07 10:45:00,39.6,39.61,39.56,39.59,4166.0,31.1551,31.163,31.1237,31.1473,4166.0
2017-07-07 10:50:00,39.57,39.6,39.56,39.56,2410.0,31.1315,31.1551,31.1237,31.1237,2410.0
2017-07-07 10:55:00,39.55,39.6,39.54,39.6,6108.0,31.1158,31.1551,31.1079,31.1551,6108.0
2017-07-07 11:00:00,39.59,39.62,39.57,39.61,2320.0,31.1473,31.1709,31.1315,31.163,2320.0
2017-07-07 11:05:00,39.6,39.6,39.58,39.6,4603.0,31.1551,31.1551,31.1394,31.1551,4603.0
2017-07-07 11:10:00,39.61,39.62,39.59,39.61,4296.0,31.163,31.1709,31.1473,31.163,4296.0
2017-07-07 11:15:00,39.61,39.62,39.6,39.62,3661.0,31.163,31.1709,31.1551,31.1709,3661.0
2017-07-07 11:20:00,39.63,39.67,39.61,39.67,4580.0,31.1787,31.2102,31.163,31.2102,4580.0
2017-07-07 11:25:00,39.67,39.75,39.62,39.72,7757.0,31.2102,31.2732,31.1709,31.2496,7757.0
2017-07-07 11:30:00,39.75,39.81,39.75,39.79,5000.0,31.2732,31.3204,31.2732,31.3046,5000.0
2017-07-07 11:35:00,39.8,39.83,39.77,39.78,4664.0,31.3125,31.3361,31.2889,31.2968,4664.0
2017-07-07 11:40:00,39.77,39.8,39.77,39.79,2600.0,31.2889,31.3125,31.2889,31.3046,2600.0
2017-07-07 11:45:00,39.79,39.85,39.78,39.85,5952.0,31.3046,31.3518,31.2968,31.3518,5952.0
2017-07-07 11:50:00,39.86,39.88,39.83,39.83,4725.0,31.3597,31.3754,31.3361,31.3361,4725.0
2017-07-07 11:55:00,39.84,39.87,39.81,39.83,3807.0,31.344,31.3676,31.3204,31.3361,3807.0
2017-07-07 12:00:00,39.84,39.86,39.82,39.84,3263.0,31.344,31.3597,31.3282,31.344,3263.0
2017-07-07 12:05:00,39.85,39.87,39.83,39.83,2865.0,31.3518,31.3676,31.3361,31.3361,2865.0
2017-07-07 12:10:00,39.82,39.85,39.8,39.85,3841.0,31.3282,31.3518,31.3125,31.3518,3841.0
2017-07-07 12:15:00,39.86,39.88,39.82,39.82,2584.0,31.3597,31.3754,31.3282,31.3282,2584.0
2017-07-07 12:20:00,39.83,39.89,39.82,39.85,5417.0,31.3361,31.3833,31.3282,31.3518,5417.0
2017-07-07 12:25:00,39.84,39.88,39.82,39.83,3433.0,31.344,31.3754,31.3282,31.3361,3433.0
2017-07-07 12:30:00,39.81,39.82,39.79,39.8,2244.0,31.3204,31.3282,31.3046,31.3125,2244.0
2017-07-07 12:35:00,39.8,39.83,39.78,39.79,3536.0,31.3125,31.3361,31.2968,31.3046,3536.0
2017-07-07 12:40:00,39.79,39.79,39.77,39.77,3002.0,31.3046,31.3046,31.2889,31.2889,3002.0
2017-07-07 12:45:00,39.78,39.82,39.77,39.78,5676.0,31.2968,31.3282,31.2889,31.2968,5676.0
2017-07-07 12:50:00,39.78,39.82,39.78,39.8,7410.0,31.2968,31.3282,31.2968,31.3125,7410.0
2017-07-07 12:55:00,39.79,39.8,39.77,39.77,2776.0,31.3046,31.3125,31.2889,31.2889,2776.0
2017-07-07 13:00:00,39.77,39.8,39.75,39.77,6560.0,31.2889,31.3125,31.2732,31.2889,6560.0
2017-07-07 13:05:00,39.73,39.75,39.73,39.75,1000.0,31.2574,31.2732,31.2574,31.2732,1000.0
2017-07-07 13:10:00,39.75,39.76,39.73,39.74,4575.0,31.2732,31.281,31.2574,31.2653,4575.0
2017-07-07 13:15:00,39.75,39.77,39.75,39.76,3303.0,31.2732,31.2889,31.2732,31.281,3303.0
2017-07-07 13:20:00,39.76,39.78,39.74,39.75,6405.0,31.281,31.2968,31.2653,31.2732,6405.0
2017-07-07 13:25:00,39.75,39.82,39.75,39.82,5864.0,31.2732,31.3282,31.2732,31.3282,5864.0
2017-07-07 13:30:00,39.82,39.87,39.81,39.83,7271.0,31.3282,31.3676,31.3204,31.3361,7271.0
2017-07-07 13:35:00,39.82,39.88,39.81,39.86,6069.0,31.3282,31.3754,31.3204,31.3597,6069.0
2017-07-07 13:40:00,39.86,39.86,39.8,39.81,5343.0,31.3597,31.3597,31.3125,31.3204,5343.0
2017-07-07 13:45:00,39.78,39.83,39.78,39.83,4051.0,31.2968,31.3361,31.2968,31.3361,4051.0
2017-07-07 13:50:00,39.83,39.84,39.82,39.84,2076.0,31.3361,31.344,31.3282,31.344,2076.0
2017-07-07 13:55:00,39.83,39.86,39.82,39.83,4021.0,31.3361,31.3597,31.3282,31.3361,4021.0
2017-07-07 14:00:00,39.82,39.83,39.79,39.81,6276.0,31.3282,31.3361,31.3046,31.3204,6276.0
2017-07-07 14:05:00,39.81,39.83,39.81,39.82,2876.0,31.3204,31.3361,31.3204,31.3282,2876.0
2017-07-07 14:10:00,39.82,39.94,39.82,39.94,8193.0,31.3282,31.4226,31.3282,31.4226,8193.0
2017-07-07 14:15:00,39.94,39.94,39.84,39.84,38787.0,31.4226,31.4226,31.344,31.344,38787.0
2017-07-07 14:20:00,39.84,39.84,39.76,39.77,16872.0,31.344,31.344,31.281,31.2889,16872.0
2017-07-07 14:25:00,39.78,39.8,39.74,39.8,16664.0,31.2968,31.3125,31.2653,31.3125,16664.0
2017-07-07 14:30:00,39.81,39.82,39.8,39.8,9061.0,31.3204,31.3282,31.3125,31.3125,9061.0
2017-07-07 14:35:00,39.8,39.81,39.79,39.79,5500.0,31.3125,31.3204,31.3046,31.3046,5500.0
2017-07-07 14:40:00,39.79,39.85,39.77,39.85,12352.0,31.3046,31.3518,31.2889,31.3518,12352.0
2017-07-07 14:45:00,39.84,39.84,39.79,39.79,4027.0,31.344,31.344,31.3046,31.3046,4027.0
2017-07-07 14:50:00,39.79,39.87,39.79,39.83,55272.0,31.3046,31.3676,31.3046,31.3361,55272.0
2017-07-07 14:55:00,39.82,39.82,39.79,39.79,2809.0,31.3282,31.3282,31.3046,31.3046,2809.0
2017-07-07 15:00:00,39.8,39.8,39.78,39.78,5492.0,31.3125,31.3125,31.2968,31.2968,5492.0
2017-07-07 15:05:00,39.78,39.86,39.78,39.86,11812.0,31.2968,31.3597,31.2968,31.3597,11812.0
2017-07-07 15:10:00,39.86,39.9,39.85,39.88,14604.0,31.3597,31.3912,31.3518,31.3754,14604.0
2017-07-07 15:15:00,39.88,39.9,39.87,39.9,4305.0,31.3754,31.3912,31.3676,31.3912,4305.0
2017-07-07 15:20:00,39.9,39.9,39.88,39.88,6457.0,31.3912,31.3912,31.3754,31.3754,6457.0
2017-07-07 15:25:00,39.87,39.88,39.85,39.85,8271.0,31.3676,31.3754,31.3518,31.3518,8271.0
2017-07-07 15:30:00,39.85,39.88,39.85,39.87,10582.0,31.3518,31.3754,31.3518,31.3676,10582.0
2017-07-07 15:35:00,39.87,39.97,39.87,39.97,16351.0,31.3676,31.4462,31.3676,31.4462,16351.0
2017-07-07 15:40:00,39.96,39.97,39.93,39.97,20382.0,31.4384,31.4462,31.4148,31.4462,20382.0
2017-07-07 15:45:00,39.97,39.99,39.94,39.95,28800.0,31.4462,31.462,31.4226,31.4305,28800.0
2017-07-07 15:50:00,39.95,39.95,39.86,39.87,31253.0,31.4305,31.4305,31.3597,31.3676,31253.0
2017-07-07 15:55:00,39.88,39.91,39.86,39.88,47630.0,31.3754,31.399,31.3597,31.3754,47630.0
2017-07-10 09:30:00,38.3,39.35,38.3,38.55,143631.0,30.1324,30.9585,30.1324,30.3291,143631.0
2017-07-10 09:35:00,38.55,38.79,38.36,38.68,65597.0,30.3291,30.5179,30.1796,30.4313,65597.0
2017-07-10 09:40:00,38.63,38.63,38.23,38.36,110546.0,30.392,30.392,30.0773,30.1796,110546.0
2017-07-10 09:45:00,38.34,38.39,38.0,38.12,68353.0,30.1638,30.2032,29.8964,29.9908,68353.0
2017-07-10 09:50:00,38.16,38.26,38.04,38.06,34297.0,30.0222,30.1009,29.9278,29.9436,34297.0
2017-07-10 09:55:00,38.1,38.11,37.85,37.9,74684.0,29.975,29.9829,29.7783,29.8177,74684.0
2017-07-10 10:00:00,37.9,37.99,37.87,37.92,69083.0,29.8177,29.8885,29.7941,29.8334,69083.0
2017-07-10 10:05:00,37.92,37.92,37.72,37.73,34964.0,29.8334,29.8334,29.6761,29.6839,34964.0
2017-07-10 10:10:00,37.73,37.89,37.7,37.74,33054.0,29.6839,29.8098,29.6603,29.6918,33054.0
2017-07-10 10:15:00,37.75,37.88,37.74,37.79,69514.0,29.6997,29.8019,29.6918,29.7311,69514.0
2017-07-10 10:20:00,37.8,37.89,37.73,37.85,37732.0,29.739,29.8098,29.6839,29.7783,37732.0
2017-07-10 10:25:00,37.82,37.9,37.7,37.75,123805.0,29.7547,29.8177,29.6603,29.6997,123805.0
2017-07-10 10:30:00,37.71,37.81,37.55,37.64,55874.0,29.6682,29.7469,29.5423,29.6131,55874.0
2017-07-10 10:35:00,37.64,37.69,37.51,37.63,122006.0,29.6131,29.6525,29.5108,29.6053,122006.0
2017-07-10 10:40:00,37.62,37.69,37.57,37.69,68180.0,29.5974,29.6525,29.5581,29.6525,68180.0
2017-07-10 10:45:00,37.7,37.73,37.59,37.63,42742.0,29.6603,29.6839,29.5738,29.6053,42742.0
2017-07-10 10:50:00,37.63,37.65,37.55,37.57,36229.0,29.6053,29.621,29.5423,29.5581,36229.0
2017-07-10 10:55:00,37.58,37.67,37.4,37.65,105418.0,29.5659,29.6367,29.4243,29.621,105418.0
2017-07-10 11:00:00,37.64,37.65,37.45,37.51,31245.0,29.6131,29.621,29.4636,29.5108,31245.0
2017-07-10 11:05:00,37.51,37.55,37.41,37.5,40546.0,29.5108,29.5423,29.4322,29.503,40546.0
2017-07-10 11:10:00,37.52,37.72,37.48,37.59,34588.0,29.5187,29.6761,29.4872,29.5738,34588.0
2017-07-10 11:15:00,37.59,37.64,37.49,37.5,27129.0,29.5738,29.6131,29.4951,29.503,27129.0
2017-07-10 11:20:00,37.5,37.51,37.4,37.43,26729.0,29.503,29.5108,29.4243,29.4479,26729.0
2017-07-10 11:25:00,37.43,37.45,37.37,37.4,39918.0,29.4479,29.4636,29.4007,29.4243,39918.0
2017-07-10 11:30:00,37.39,37.4,37.22,37.27,60218.0,29.4164,29.4243,29.2827,29.322,60218.0
2017-07-10 11:35:00,37.27,37.28,37.15,37.19,26837.0,29.322,29.3299,29.2276,29.2591,26837.0
2017-07-10 11:40:00,37.2,37.26,37.1,37.19,31499.0,29.267,29.3142,29.1883,29.2591,31499.0
2017-07-10 11:45:00,37.18,37.36,37.18,37.25,24508.0,29.2512,29.3928,29.2512,29.3063,24508.0
2017-07-10 11:50:00,37.22,37.32,37.19,37.25,22527.0,29.2827,29.3614,29.2591,29.3063,22527.0
2017-07-10 11:55:00,37.25,37.31,37.18,37.19,16487.0,29.3063,29.3535,29.2512,29.2591,16487.0
2017-07-10 12:00:00,37.19,37.25,37.16,37.25,21647.0,29.2591,29.3063,29.2355,29.3063,21647.0
2017-07-10 12:05:00,37.25,37.3,37.22,37.23,9719.0,29.3063,29.3456,29.2827,29.2906,9719.0
2017-07-10 12:10:00,37.23,37.27,37.23,37.24,8616.0,29.2906,29.322,29.2906,29.2984,8616.0
2017-07-10 12:15:00,37.24,37.26,37.14,37.16,17411.0,29.2984,29.3142,29.2198,29.2355,17411.0
2017-07-10 12:20:00,37.16,37.18,37.13,37.15,10175.0,29.2355,29.2512,29.2119,29.2276,10175.0
2017-07-10 12:25:00,37.15,37.16,37.0,37.11,50513.0,29.2276,29.2355,29.1096,29.1961,50513.0
2017-07-10 12:30:00,37.11,37.17,37.07,37.07,28037.0,29.1961,29.2434,29.1647,29.1647,28037.0
2017-07-10 12:35:00,37.07,37.12,37.03,37.09,15145.0,29.1647,29.204,29.1332,29.1804,15145.0
2017-07-10 12:40:00,37.09,37.1,37.05,37.09,8498.0,29.1804,29.1883,29.1489,29.1804,8498.0
2017-07-10 12:45:00,37.07,37.18,37.05,37.13,22002.0,29.1647,29.2512,29.1489,29.2119,22002.0
2017-07-10 12:50:00,37.13,37.21,37.13,37.13,14369.0,29.2119,29.2748,29.2119,29.2119,14369.0
2017-07-10 12:55:00,37.14,37.21,37.11,37.17,15152.0,29.2198,29.2748,29.1961,29.2434,15152.0
2017-07-10 13:00:00,37.17,37.19,37.13,37.14,11507.0,29.2434,29.2591,29.2119,29.2198,11507.0
2017-07-10 13:05:00,37.16,37.16,37.06,37.07,14915.0,29.2355,29.2355,29.1568,29.1647,14915.0
2017-07-10 13:10:00,37.06,37.07,36.96,37.04,43974.0,29.1568,29.1647,29.0781,29.1411,43974.0
2017-07-10 13:15:00,37.05,37.08,37.01,37.07,10237.0,29.1489,29.1725,29.1175,29.1647,10237.0
2017-07-10 13:20:00,37.06,37.07,37.01,37.05,17351.0,29.1568,29.1647,29.1175,29.1489,17351.0
2017-07-10 13:25:00,37.05,37.11,37.03,37.07,10292.0,29.1489,29.1961,29.1332,29.1647,10292.0
2017-07-10 13:30:00,37.08,37.16,37.07,37.12,16777.0,29.1725,29.2355,29.1647,29.204,16777.0
2017-07-10 13:35:00,37.13,37.16,37.09,37.16,13489.0,29.2119,29.2355,29.1804,29.2355,13489.0
2017-07-10 13:40:00,37.16,37.23,37.15,37.21,15040.0,29.2355,29.2906,29.2276,29.2748,15040.0
2017-07-10 13:45:00,37.2,37.24,37.18,37.23,16546.0,29.267,29.2984,29.2512,29.2906,16546.0
2017-07-10 13:50:00,37.22,37.22,37.16,37.19,9162.0,29.2827,29.2827,29.2355,29.2591,9162.0
2017-07-10 13:55:00,37.19,37.21,37.17,37.18,16109.0,29.2591,29.2748,29.2434,29.2512,16109.0
2017-07-10 14:00:00,37.18,37.25,37.18,37.24,22649.0,29.2512,29.3063,29.2512,29.2984,22649.0
2017-07-10 14:05:00,37.25,37.25,37.19,37.19,10772.0,29.3063,29.3063,29.2591,29.2591,10772.0
2017-07-10 14:10:00,37.2,37.23,37.19,37.21,10537.0,29.267,29.2906,29.2591,29.2748,10537.0
2017-07-10 14:15:00,37.22,37.23,37.15,37.17,23343.0,29.2827,29.2906,29.2276,29.2434,23343.0
2017-07-10 14:20:00,37.16,37.23,37.15,37.19,12217.0,29.2355,29.2906,29.2276,29.2591,12217.0
2017-07-10 14:25:00,37.19,37.19,37.14,37.17,15812.0,29.2591,29.2591,29.2198,29.2434,15812.0
2017-07-10 14:30:00,37.16,37.17,37.11,37.16,22780.0,29.2355,29.2434,29.1961,29.2355,22780.0
2017-07-10 14:35:00,37.17,37.17,37.12,37.16,11910.0,29.2434,29.2434,29.204,29.2355,11910.0
2017-07-10 14:40:00,37.16,37.16,37.12,37.14,15903.0,29.2355,29.2355,29.204,29.2198,15903.0
2017-07-10 14:45:00,37.15,37.15,37.11,37.14,11737.0,29.2276,29.2276,29.1961,29.2198,11737.0
2017-07-10 14:50:00,37.14,37.14,37.11,37.14,16810.0,29.2198,29.2198,29.1961,29.2198,16810.0
2017-07-10 14:55:00,37.14,37.2,37.13,37.19,26615.0,29.2198,29.267,29.2119,29.2591,26615.0
2017-07-10 15:00:00,37.19,37.19,37.04,37.06,33593.0,29.2591,29.2591,29.1411,29.1568,33593.0
2017-07-10 15:05:00,37.05,37.1,37.02,37.09,25873.0,29.1489,29.1883,29.1253,29.1804,25873.0
2017-07-10 15:10:00,37.09,37.17,37.08,37.17,41210.0,29.1804,29.2434,29.1725,29.2434,41210.0
2017-07-10 15:15:00,37.16,37.19,37.14,37.16,16612.0,29.2355,29.2591,29.2198,29.2355,16612.0
2017-07-10 15:20:00,37.16,37.34,37.15,37.28,88636.0,29.2355,29.3771,29.2276,29.3299,88636.0
2017-07-10 15:25:00,37.29,37.29,37.24,37.27,33225.0,29.3378,29.3378,29.2984,29.322,33225.0
2017-07-10 15:30:00,37.27,37.27,37.21,37.23,47499.0,29.322,29.322,29.2748,29.2906,47499.0
2017-07-10 15:35:00,37.23,37.24,37.12,37.14,45229.0,29.2906,29.2984,29.204,29.2198,45229.0
2017-07-10 15:40:00,37.14,37.2,37.12,37.16,54012.0,29.2198,29.267,29.204,29.2355,54012.0
2017-07-10 15:45:00,37.15,37.16,37.07,37.08,50111.0,29.2276,29.2355,29.1647,29.1725,50111.0
2017-07-10 15:50:00,37.07,37.08,37.0,37.01,75089.0,29.1647,29.1725,29.1096,29.1175,75089.0
2017-07-10 15:55:00,37.0,37.05,36.99,37.02,193203.0,29.1096,29.1489,29.1017,29.1253,193203.0
2017-07-11 09:30:00,37.15,37.53,37.03,37.31,45545.0,29.2276,29.5266,29.1332,29.3535,45545.0
2017-07-11 09:35:00,37.32,37.32,37.0,37.06,45318.0,29.3614,29.3614,29.1096,29.1568,45318.0
2017-07-11 09:40:00,37.04,37.24,37.0,37.24,23021.0,29.1411,29.2984,29.1096,29.2984,23021.0
2017-07-11 09:45:00,37.25,37.28,36.98,37.12,53451.0,29.3063,29.3299,29.0939,29.204,53451.0
2017-07-11 09:50:00,37.12,37.31,37.11,37.27,10073.0,29.204,29.3535,29.1961,29.322,10073.0
2017-07-11 09:55:00,37.32,37.4,37.17,37.18,22215.0,29.3614,29.4243,29.2434,29.2512,22215.0
2017-07-11 10:00:00,37.2,37.3,37.19,37.21,25907.0,29.267,29.3456,29.2591,29.2748,25907.0
2017-07-11 10:05:00,37.21,37.23,37.02,37.03,12426.0,29.2748,29.2906,29.1253,29.1332,12426.0
2017-07-11 10:10:00,37.03,37.16,37.03,37.03,24347.0,29.1332,29.2355,29.1332,29.1332,24347.0
2017-07-11 10:15:00,37.02,37.05,36.95,36.96,21460.0,29.1253,29.1489,29.0703,29.0781,21460.0
2017-07-11 10:20:00,36.97,37.04,36.97,37.02,14553.0,29.086,29.1411,29.086,29.1253,14553.0
2017-07-11 10:25:00,37.01,37.02,36.89,36.98,21794.0,29.1175,29.1253,29.0231,29.0939,21794.0
2017-07-11 10:30:00,36.98,36.99,36.88,36.96,10613.0,29.0939,29.1017,29.0152,29.0781,10613.0
2017-07-11 10:35:00,36.95,36.96,36.86,36.87,20404.0,29.0703,29.0781,28.9995,29.0073,20404.0
2017-07-11 10:40:00,36.89,36.94,36.85,36.86,15750.0,29.0231,29.0624,28.9916,28.9995,15750.0
2017-07-11 10:45:00,36.87,36.87,36.75,36.75,8133.0,29.0073,29.0073,28.9129,28.9129,8133.0
2017-07-11 10:50:00,36.75,36.86,36.75,36.83,13486.0,28.9129,28.9995,28.9129,28.9759,13486.0
2017-07-11 10:55:00,36.83,36.95,36.83,36.9,25490.0,28.9759,29.0703,28.9759,29.0309,25490.0
2017-07-11 11:00:00,36.9,36.96,36.89,36.91,21118.0,29.0309,29.0781,29.0231,29.0388,21118.0
2017-07-11 11:05:00,36.9,37.03,36.89,37.03,19826.0,29.0309,29.1332,29.0231,29.1332,19826.0
2017-07-11 11:10:00,37.02,37.09,37.0,37.0,15119.0,29.1253,29.1804,29.1096,29.1096,15119.0
2017-07-11 11:15:00,37.01,37.01,36.95,36.97,53448.0,29.1175,29.1175,29.0703,29.086,53448.0
2017-07-11 11:20:00,36.97,36.98,36.77,36.78,28078.0,29.086,29.0939,28.9287,28.9365,28078.0
2017-07-11 11:25:00,36.77,36.82,36.71,36.8,21735.0,28.9287,28.968,28.8814,28.9523,21735.0
2017-07-11 11:30:00,36.8,36.89,36.8,36.87,15282.0,28.9523,29.0231,28.9523,29.0073,15282.0
2017-07-11 11:35:00,36.86,36.89,36.82,36.83,21672.0,28.9995,29.0231,28.968,28.9759,21672.0
2017-07-11 11:40:00,36.83,36.94,36.8,36.94,18139.0,28.9759,29.0624,28.9523,29.0624,18139.0
2017-07-11 11:45:00,36.95,36.99,36.93,36.99,20791.0,29.0703,29.1017,29.0545,29.1017,20791.0
2017-07-11 11:50:00,37.0,37.01,36.89,36.9,40238.0,29.1096,29.1175,29.0231,29.0309,40238.0
2017-07-11 11:55:00,36.9,36.94,36.89,36.94,5809.0,29.0309,29.0624,29.0231,29.0624,5809.0
2017-07-11 12:00:00,36.94,36.97,36.92,36.92,34178.0,29.0624,29.086,29.0467,29.0467,34178.0
2017-07-11 12:05:00,36.93,37.0,36.93,36.98,17403.0,29.0545,29.1096,29.0545,29.0939,17403.0
2017-07-11 12:10:00,36.99,37.07,36.97,37.05,13159.0,29.1017,29.1647,29.086,29.1489,13159.0
2017-07-11 12:15:00,37.06,37.09,37.03,37.05,8278.0,29.1568,29.1804,29.1332,29.1489,8278.0
2017-07-11 12:20:00,37.04,37.04,36.99,36.99,8070.0,29.1411,29.1411,29.1017,29.1017,8070.0
2017-07-11 12:25:00,36.99,37.05,36.97,37.03,21620.0,29.1017,29.1489,29.086,29.1332,21620.0
2017-07-11 12:30:00,37.02,37.02,36.95,36.95,11155.0,29.1253,29.1253,29.0703,29.0703,11155.0
2017-07-11 12:35:00,36.95,36.99,36.95,36.95,43991.0,29.0703,29.1017,29.0703,29.0703,43991.0
2017-07-11 12:40:00,36.93,36.95,36.91,36.92,3200.0,29.0545,29.0703,29.0388,29.0467,3200.0
2017-07-11 12:45:00,36.93,36.97,36.92,36.97,2757.0,29.0545,29.086,29.0467,29.086,2757.0
2017-07-11 12:50:00,36.97,37.0,36.94,36.99,18314.0,29.086,29.1096,29.0624,29.1017,18314.0
2017-07-11 12:55:00,36.99,37.01,36.92,36.97,14541.0,29.1017,29.1175,29.0467,29.086,14541.0
2017-07-11 13:00:00,36.95,36.96,36.94,36.94,1799.0,29.0703,29.0781,29.0624,29.0624,1799.0
2017-07-11 13:05:00,36.95,36.97,36.95,36.96,3317.0,29.0703,29.086,29.0703,29.0781,3317.0
2017-07-11 13:10:00,36.95,36.98,36.95,36.96,9149.0,29.0703,29.0939,29.0703,29.0781,9149.0
2017-07-11 13:15:00,36.97,36.99,36.96,36.98,5539.0,29.086,29.1017,29.0781,29.0939,5539.0
2017-07-11 13:20:00,37.0,37.04,36.99,37.02,5709.0,29.1096,29.1411,29.1017,29.1253,5709.0
2017-07-11 13:25:00,37.0,37.01,36.98,37.0,3000.0,29.1096,29.1175,29.0939,29.1096,3000.0
2017-07-11 13:30:00,37.0,37.01,36.97,36.97,6485.0,29.1096,29.1175,29.086,29.086,6485.0
2017-07-11 13:35:00,36.98,36.99,36.95,36.99,4251.0,29.0939,29.1017,29.0703,29.1017,4251.0
2017-07-11 13:40:00,36.98,37.05,36.98,37.05,11092.0,29.0939,29.1489,29.0939,29.1489,11092.0
2017-07-11 13:45:00,37.05,37.05,36.99,36.99,6358.0,29.1489,29.1489,29.1017,29.1017,6358.0
2017-07-11 13:50:00,36.98,36.99,36.98,36.98,4711.0,29.0939,29.1017,29.0939,29.0939,4711.0
2017-07-11 13:55:00,36.98,36.99,36.94,36.94,8373.0,29.0939,29.1017,29.0624,29.0624,8373.0
2017-07-11 14:00:00,36.94,36.96,36.93,36.94,34318.0,29.0624,29.0781,29.0545,29.0624,34318.0
2017-07-11 14:05:00,36.94,36.94,36.91,36.92,13604.0,29.0624,29.0624,29.0388,29.0467,13604.0
2017-07-11 14:10:00,36.93,36.93,36.9,36.91,8801.0,29.0545,29.0545,29.0309,29.0388,8801.0
2017-07-11 14:15:00,36.92,36.93,36.9,36.93,13825.0,29.0467,29.0545,29.0309,29.0545,13825.0
2017-07-11 14:20:00,36.92,36.94,36.91,36.91,4161.0,29.0467,29.0624,29.0388,29.0388,4161.0
2017-07-11 14:25:00,36.91,36.94,36.91,36.94,9673.0,29.0388,29.0624,29.0388,29.0624,9673.0
2017-07-11 14:30:00,36.93,36.94,36.91,36.91,10594.0,29.0545,29.0624,29.0388,29.0388,10594.0
2017-07-11 14:35:00,36.91,36.94,36.91,36.92,19476.0,29.0388,29.0624,29.0388,29.0467,19476.0
2017-07-11 14:40:00,36.93,36.97,36.93,36.96,12292.0,29.0545,29.086,29.0545,29.0781,12292.0
2017-07-11 14:45:00,36.96,37.01,36.95,36.98,8290.0,29.0781,29.1175,29.0703,29.0939,8290.0
2017-07-11 14:50:00,36.97,36.97,36.95,36.96,3257.0,29.086,29.086,29.0703,29.0781,3257.0
2017-07-11 14:55:00,36.96,37.0,36.92,37.0,26114.0,29.0781,29.1096,29.0467,29.1096,26114.0
2017-07-11 15:00:00,37.0,37.04,36.97,36.97,9973.0,29.1096,29.1411,29.086,29.086,9973.0
2017-07-11 15:05:00,36.96,36.99,36.94,36.95,12364.0,29.0781,29.1017,29.0624,29.0703,12364.0
2017-07-11 15:10:00,36.95,37.0,36.94,36.97,42473.0,29.0703,29.1096,29.0624,29.086,42473.0
2017-07-11 15:15:00,36.97,36.98,36.94,36.96,10700.0,29.086,29.0939,29.0624,29.0781,10700.0
2017-07-11 15:20:00,36.96,36.97,36.95,36.97,10518.0,29.0781,29.086,29.0703,29.086,10518.0
2017-07-11 15:25:00,36.96,36.97,36.95,36.97,12986.0,29.0781,29.086,29.0703,29.086,12986.0
2017-07-11 15:30:00,36.97,37.0,36.96,36.98,22778.0,29.086,29.1096,29.0781,29.0939,22778.0
2017-07-11 15:35:00,36.98,37.01,36.98,36.99,15124.0,29.0939,29.1175,29.0939,29.1017,15124.0
2017-07-11 15:40:00,36.99,36.99,36.95,36.95,30774.0,29.1017,29.1017,29.0703,29.0703,30774.0
2017-07-11 15:45:00,36.96,37.0,36.95,36.98,32563.0,29.0781,29.1096,29.0703,29.0939,32563.0
2017-07-11 15:50:00,36.98,36.99,36.97,36.98,19848.0,29.0939,29.1017,29.086,29.0939,19848.0
2017-07-11 15:55:00,36.99,36.99,36.93,36.96,107289.0,29.1017,29.1017,29.0545,29.0781,107289.0
2017-07-12 09:30:00,37.15,37.3,36.95,37.14,32443.0,29.2276,29.3456,29.0703,29.2198,32443.0
2017-07-12 09:35:00,37.16,37.29,37.07,37.15,40324.0,29.2355,29.3378,29.1647,29.2276,40324.0
2017-07-12 09:40:00,37.16,37.2,36.73,36.84,53707.0,29.2355,29.267,28.8972,28.9837,53707.0
2017-07-12 09:45:00,36.81,36.94,36.75,36.86,66764.0,28.9601,29.0624,28.9129,28.9995,66764.0
2017-07-12 09:50:00,36.89,36.93,36.59,36.59,46663.0,29.0231,29.0545,28.787,28.787,46663.0
2017-07-12 09:55:00,36.59,36.62,36.43,36.6,39154.0,28.787,28.8106,28.6612,28.7949,39154.0
2017-07-12 10:00:00,36.62,36.71,36.6,36.68,25184.0,28.8106,28.8814,28.7949,28.8578,25184.0
2017-07-12 10:05:00,36.68,36.7,36.5,36.57,31030.0,28.8578,28.8736,28.7162,28.7713,31030.0
2017-07-12 10:10:00,36.54,36.54,36.43,36.5,21898.0,28.7477,28.7477,28.6612,28.7162,21898.0
2017-07-12 10:15:00,36.5,36.64,36.49,36.6,14559.0,28.7162,28.8264,28.7084,28.7949,14559.0
2017-07-12 10:20:00,36.61,36.79,36.61,36.76,68991.0,28.8028,28.9444,28.8028,28.9208,68991.0
2017-07-12 10:25:00,36.77,36.78,36.67,36.75,38113.0,28.9287,28.9365,28.85,28.9129,38113.0
2017-07-12 10:30:00,36.73,36.74,36.67,36.68,14925.0,28.8972,28.9051,28.85,28.8578,14925.0
2017-07-12 10:35:00,36.67,36.76,36.63,36.76,12969.0,28.85,28.9208,28.8185,28.9208,12969.0
2017-07-12 10:40:00,36.75,36.78,36.69,36.78,10773.0,28.9129,28.9365,28.8657,28.9365,10773.0
2017-07-12 10:45:00,36.79,36.87,36.78,36.87,16161.0,28.9444,29.0073,28.9365,29.0073,16161.0
2017-07-12 10:50:00,36.85,36.92,36.8,36.81,17473.0,28.9916,29.0467,28.9523,28.9601,17473.0
2017-07-12 10:55:00,36.8,36.83,36.78,36.79,15673.0,28.9523,28.9759,28.9365,28.9444,15673.0
2017-07-12 11:00:00,36.8,36.89,36.78,36.89,12552.0,28.9523,29.0231,28.9365,29.0231,12552.0
2017-07-12 11:05:00,36.89,36.95,36.88,36.92,16320.0,29.0231,29.0703,29.0152,29.0467,16320.0
2017-07-12 11:10:00,36.93,36.96,36.87,36.87,19890.0,29.0545,29.0781,29.0073,29.0073,19890.0
2017-07-12 11:15:00,36.86,36.92,36.83,36.91,29264.0,28.9995,29.0467,28.9759,29.0388,29264.0
2017-07-12 11:20:00,36.91,36.93,36.89,36.91,17803.0,29.0388,29.0545,29.0231,29.0388,17803.0
2017-07-12 11:25:00,36.9,36.93,36.87,36.93,16062.0,29.0309,29.0545,29.0073,29.0545,16062.0
2017-07-12 11:30:00,36.93,36.94,36.81,36.81,15048.0,29.0545,29.0624,28.9601,28.9601,15048.0
2017-07-12 11:35:00,36.82,36.84,36.77,36.77,10723.0,28.968,28.9837,28.9287,28.9287,10723.0
2017-07-12 11:40:00,36.76,36.76,36.71,36.74,11979.0,28.9208,28.9208,28.8814,28.9051,11979.0
2017-07-12 11:45:00,36.74,36.82,36.74,36.78,43300.0,28.9051,28.968,28.9051,28.9365,43300.0
2017-07-12 11:50:00,36.78,36.78,36.75,36.75,5850.0,28.9365,28.9365,28.9129,28.9129,5850.0
2017-07-12 11:55:00,36.75,36.81,36.73,36.8,26260.0,28.9129,28.9601,28.8972,28.9523,26260.0
2017-07-12 12:00:00,36.83,36.84,36.71,36.71,21364.0,28.9759,28.9837,28.8814,28.8814,21364.0
2017-07-12 12:05:00,36.71,36.71,36.65,36.66,26028.0,28.8814,28.8814,28.8342,28.8421,26028.0
2017-07-12 12:10:00,36.64,36.65,36.56,36.58,24182.0,28.8264,28.8342,28.7634,28.7792,24182.0
2017-07-12 12:15:00,36.57,36.62,36.56,36.6,10264.0,28.7713,28.8106,28.7634,28.7949,10264.0
2017-07-12 12:20:00,36.61,36.66,36.6,36.63,2867.0,28.8028,28.8421,28.7949,28.8185,2867.0
2017-07-12 12:25:00,36.66,36.7,36.63,36.65,33977.0,28.8421,28.8736,28.8185,28.8342,33977.0
2017-07-12 12:30:00,36.66,36.68,36.62,36.62,14215.0,28.8421,28.8578,28.8106,28.8106,14215.0
2017-07-12 12:35:00,36.6,36.66,36.6,36.66,14467.0,28.7949,28.8421,28.7949,28.8421,14467.0
2017-07-12 12:40:00,36.66,36.66,36.58,36.58,5255.0,28.8421,28.8421,28.7792,28.7792,5255.0
2017-07-12 12:45:00,36.6,36.63,36.59,36.63,11829.0,28.7949,28.8185,28.787,28.8185,11829.0
2017-07-12 12:50:00,36.63,36.66,36.61,36.64,11936.0,28.8185,28.8421,28.8028,28.8264,11936.0
2017-07-12 12:55:00,36.63,36.68,36.62,36.67,12423.0,28.8185,28.8578,28.8106,28.85,12423.0
2017-07-12 13:00:00,36.68,36.69,36.62,36.64,27586.0,28.8578,28.8657,28.8106,28.8264,27586.0
2017-07-12 13:05:00,36.61,36.64,36.58,36.62,22126.0,28.8028,28.8264,28.7792,28.8106,22126.0
2017-07-12 13:10:00,36.64,36.64,36.56,36.57,6805.0,28.8264,28.8264,28.7634,28.7713,6805.0
2017-07-12 13:15:00,36.57,36.6,36.54,36.59,85286.0,28.7713,28.7949,28.7477,28.787,85286.0
2017-07-12 13:20:00,36.61,36.67,36.6,36.66,20175.0,28.8028,28.85,28.7949,28.8421,20175.0
2017-07-12 13:25:00,36.66,36.67,36.62,36.64,9510.0,28.8421,28.85,28.8106,28.8264,9510.0
2017-07-12 13:30:00,36.64,36.68,36.64,36.66,11915.0,28.8264,28.8578,28.8264,28.8421,11915.0
2017-07-12 13:35:00,36.65,36.65,36.6,36.62,7199.0,28.8342,28.8342,28.7949,28.8106,7199.0
2017-07-12 13:40:00,36.6,36.62,36.59,36.6,5586.0,28.7949,28.8106,28.787,28.7949,5586.0
2017-07-12 13:45:00,36.59,36.68,36.59,36.68,11244.0,28.787,28.8578,28.787,28.8578,11244.0
2017-07-12 13:50:00,36.67,36.68,36.57,36.57,40005.0,28.85,28.8578,28.7713,28.7713,40005.0
2017-07-12 13:55:00,36.58,36.59,36.54,36.54,16077.0,28.7792,28.787,28.7477,28.7477,16077.0
2017-07-12 14:00:00,36.54,36.55,36.44,36.45,70092.0,28.7477,28.7556,28.669,28.6769,70092.0
2017-07-12 14:05:00,36.45,36.5,36.41,36.49,20341.0,28.6769,28.7162,28.6454,28.7084,20341.0
2017-07-12 14:10:00,36.5,36.54,36.49,36.53,14698.0,28.7162,28.7477,28.7084,28.7398,14698.0
2017-07-12 14:15:00,36.53,36.54,36.47,36.47,19009.0,28.7398,28.7477,28.6926,28.6926,19009.0
2017-07-12 14:20:00,36.46,36.51,36.46,36.5,13800.0,28.6848,28.7241,28.6848,28.7162,13800.0
2017-07-12 14:25:00,36.51,36.53,36.5,36.53,18029.0,28.7241,28.7398,28.7162,28.7398,18029.0
2017-07-12 14:30:00,36.52,36.53,36.45,36.47,22999.0,28.732,28.7398,28.6769,28.6926,22999.0
2017-07-12 14:35:00,36.48,36.49,36.46,36.47,10412.0,28.7005,28.7084,28.6848,28.6926,10412.0
2017-07-12 14:40:00,36.46,36.53,36.46,36.52,16470.0,28.6848,28.7398,28.6848,28.732,16470.0
2017-07-12 14:45:00,36.52,36.53,36.35,36.36,41587.0,28.732,28.7398,28.5982,28.6061,41587.0
2017-07-12 14:50:00,36.37,36.42,36.33,36.42,16482.0,28.614,28.6533,28.5825,28.6533,16482.0
2017-07-12 14:55:00,36.42,36.42,36.34,36.35,25816.0,28.6533,28.6533,28.5904,28.5982,25816.0
2017-07-12 15:00:00,36.35,36.36,36.33,36.34,31685.0,28.5982,28.6061,28.5825,28.5904,31685.0
2017-07-12 15:05:00,36.34,36.37,36.32,36.34,59959.0,28.5904,28.614,28.5746,28.5904,59959.0
2017-07-12 15:10:00,36.34,36.34,36.27,36.32,30962.0,28.5904,28.5904,28.5353,28.5746,30962.0
2017-07-12 15:15:00,36.32,36.34,36.29,36.33,24616.0,28.5746,28.5904,28.551,28.5825,24616.0
2017-07-12 15:20:00,36.34,36.35,36.33,36.33,20754.0,28.5904,28.5982,28.5825,28.5825,20754.0
2017-07-12 15:25:00,36.34,36.39,36.28,36.39,41434.0,28.5904,28.6297,28.5431,28.6297,41434.0
2017-07-12 15:30:00,36.39,36.39,36.29,36.31,40692.0,28.6297,28.6297,28.551,28.5668,40692.0
2017-07-12 15:35:00,36.31,36.35,36.3,36.31,44587.0,28.5668,28.5982,28.5589,28.5668,44587.0
2017-07-12 15:40:00,36.31,36.32,36.27,36.28,52374.0,28.5668,28.5746,28.5353,28.5431,52374.0
2017-07-12 15:45:00,36.29,36.36,36.28,36.34,89164.0,28.551,28.6061,28.5431,28.5904,89164.0
2017-07-12 15:50:00,36.35,36.36,36.26,36.29,93398.0,28.5982,28.6061,28.5274,28.551,93398.0
2017-07-12 15:55:00,36.29,36.32,36.26,36.29,193158.0,28.551,28.5746,28.5274,28.551,193158.0
2017-07-13 09:30:00,36.59,36.97,36.59,36.8,43109.0,28.787,29.086,28.787,28.9523,43109.0
2017-07-13 09:35:00,36.75,36.93,36.71,36.71,162022.0,28.9129,29.0545,28.8814,28.8814,162022.0
2017-07-13 09:40:00,36.68,37.03,36.68,36.77,492694.0,28.8578,29.1332,28.8578,28.9287,492694.0
2017-07-13 09:45:00,36.76,37.02,36.76,36.95,48492.0,28.9208,29.1253,28.9208,29.0703,48492.0
2017-07-13 09:50:00,36.99,37.08,36.92,37.05,25591.0,29.1017,29.1725,29.0467,29.1489,25591.0
2017-07-13 09:55:00,37.05,37.12,36.97,37.07,24114.0,29.1489,29.204,29.086,29.1647,24114.0
2017-07-13 10:00:00,37.07,37.31,37.05,37.26,47398.0,29.1647,29.3535,29.1489,29.3142,47398.0
2017-07-13 10:05:00,37.26,37.47,37.26,37.44,36797.0,29.3142,29.4794,29.3142,29.4558,36797.0
2017-07-13 10:10:00,37.45,37.74,37.41,37.74,49835.0,29.4636,29.6918,29.4322,29.6918,49835.0
2017-07-13 10:15:00,37.73,37.76,37.51,37.58,50017.0,29.6839,29.7075,29.5108,29.5659,50017.0
2017-07-13 10:20:00,37.59,37.61,37.43,37.45,51686.0,29.5738,29.5895,29.4479,29.4636,51686.0
2017-07-13 10:25:00,37.45,37.51,37.32,37.33,29072.0,29.4636,29.5108,29.3614,29.3692,29072.0
2017-07-13 10:30:00,37.33,37.33,37.23,37.27,25781.0,29.3692,29.3692,29.2906,29.322,25781.0
2017-07-13 10:35:00,37.27,37.31,37.18,37.19,19052.0,29.322,29.3535,29.2512,29.2591,19052.0
2017-07-13 10:40:00,37.19,37.38,37.18,37.33,26120.0,29.2591,29.4086,29.2512,29.3692,26120.0
2017-07-13 10:45:00,37.34,37.35,37.23,37.23,98852.0,29.3771,29.385,29.2906,29.2906,98852.0
2017-07-13 10:50:00,37.23,37.43,37.23,37.42,49075.0,29.2906,29.4479,29.2906,29.44,49075.0
2017-07-13 10:55:00,37.43,37.49,37.4,37.49,23490.0,29.4479,29.4951,29.4243,29.4951,23490.0
2017-07-13 11:00:00,37.49,37.54,37.46,37.49,19670.0,29.4951,29.5344,29.4715,29.4951,19670.0
2017-07-13 11:05:00,37.5,37.51,37.44,37.45,15714.0,29.503,29.5108,29.4558,29.4636,15714.0
2017-07-13 11:10:00,37.45,37.5,37.42,37.47,18688.0,29.4636,29.503,29.44,29.4794,18688.0
2017-07-13 11:15:00,37.46,37.48,37.41,37.48,12410.0,29.4715,29.4872,29.4322,29.4872,12410.0
2017-07-13 11:20:00,37.48,37.48,37.32,37.37,23026.0,29.4872,29.4872,29.3614,29.4007,23026.0
2017-07-13 11:25:00,37.38,37.38,37.33,37.35,9084.0,29.4086,29.4086,29.3692,29.385,9084.0
2017-07-13 11:30:00,37.35,37.44,37.32,37.42,19996.0,29.385,29.4558,29.3614,29.44,19996.0
2017-07-13 11:35:00,37.42,37.44,37.36,37.39,14573.0,29.44,29.4558,29.3928,29.4164,14573.0
2017-07-13 11:40:00,37.39,37.4,37.31,37.35,12016.0,29.4164,29.4243,29.3535,29.385,12016.0
2017-07-13 11:45:00,37.35,37.4,37.35,37.38,9404.0,29.385,29.4243,29.385,29.4086,9404.0
2017-07-13 11:50:00,37.38,37.41,37.38,37.4,6732.0,29.4086,29.4322,29.4086,29.4243,6732.0
2017-07-13 11:55:00,37.4,37.46,37.39,37.45,9980.0,29.4243,29.4715,29.4164,29.4636,9980.0
2017-07-13 12:00:00,37.45,37.49,37.45,37.49,11326.0,29.4636,29.4951,29.4636,29.4951,11326.0
2017-07-13 12:05:00,37.48,37.49,37.45,37.48,12878.0,29.4872,29.4951,29.4636,29.4872,12878.0
2017-07-13 12:10:00,37.48,37.49,37.41,37.44,8179.0,29.4872,29.4951,29.4322,29.4558,8179.0
2017-07-13 12:15:00,37.45,37.45,37.39,37.41,5408.0,29.4636,29.4636,29.4164,29.4322,5408.0
2017-07-13 12:20:00,37.41,37.41,37.26,37.32,21489.0,29.4322,29.4322,29.3142,29.3614,21489.0
2017-07-13 12:25:00,37.31,37.4,37.3,37.39,6399.0,29.3535,29.4243,29.3456,29.4164,6399.0
2017-07-13 12:30:00,37.39,37.41,37.38,37.38,7894.0,29.4164,29.4322,29.4086,29.4086,7894.0
2017-07-13 12:35:00,37.38,37.38,37.3,37.37,5923.0,29.4086,29.4086,29.3456,29.4007,5923.0
2017-07-13 12:40:00,37.38,37.38,37.34,37.35,5600.0,29.4086,29.4086,29.3771,29.385,5600.0
2017-07-13 12:45:00,37.34,37.35,37.26,37.31,31321.0,29.3771,29.385,29.3142,29.3535,31321.0
2017-07-13 12:50:00,37.32,37.34,37.29,37.33,35635.0,29.3614,29.3771,29.3378,29.3692,35635.0
2017-07-13 12:55:00,37.33,37.47,37.32,37.38,15273.0,29.3692,29.4794,29.3614,29.4086,15273.0
2017-07-13 13:00:00,37.39,37.41,37.33,37.36,40866.0,29.4164,29.4322,29.3692,29.3928,40866.0
2017-07-13 13:05:00,37.37,37.39,37.34,37.36,26159.0,29.4007,29.4164,29.3771,29.3928,26159.0
2017-07-13 13:10:00,37.36,37.38,37.31,37.34,86496.0,29.3928,29.4086,29.3535,29.3771,86496.0
2017-07-13 13:15:00,37.34,37.49,37.34,37.48,25486.0,29.3771,29.4951,29.3771,29.4872,25486.0
2017-07-13 13:20:00,37.48,37.49,37.43,37.47,16969.0,29.4872,29.4951,29.4479,29.4794,16969.0
2017-07-13 13:25:00,37.46,37.55,37.46,37.54,14723.0,29.4715,29.5423,29.4715,29.5344,14723.0
2017-07-13 13:30:00,37.52,37.56,37.47,37.54,11801.0,29.5187,29.5502,29.4794,29.5344,11801.0
2017-07-13 13:35:00,37.55,37.56,37.51,37.53,11873.0,29.5423,29.5502,29.5108,29.5266,11873.0
2017-07-13 13:40:00,37.53,37.6,37.53,37.59,10240.0,29.5266,29.5817,29.5266,29.5738,10240.0
2017-07-13 13:45:00,37.6,37.64,37.6,37.62,9773.0,29.5817,29.6131,29.5817,29.5974,9773.0
2017-07-13 13:50:00,37.61,37.65,37.58,37.61,10599.0,29.5895,29.621,29.5659,29.5895,10599.0
2017-07-13 13:55:00,37.62,37.65,37.6,37.65,8848.0,29.5974,29.621,29.5817,29.621,8848.0
2017-07-13 14:00:00,37.65,37.7,37.6,37.66,33388.0,29.621,29.6603,29.5817,29.6289,33388.0
2017-07-13 14:05:00,37.67,37.72,37.67,37.7,14807.0,29.6367,29.6761,29.6367,29.6603,14807.0
2017-07-13 14:10:00,37.71,37.72,37.67,37.69,8421.0,29.6682,29.6761,29.6367,29.6525,8421.0
2017-07-13 14:15:00,37.7,37.7,37.65,37.68,12525.0,29.6603,29.6603,29.621,29.6446,12525.0
2017-07-13 14:20:00,37.68,37.68,37.53,37.54,19040.0,29.6446,29.6446,29.5266,29.5344,19040.0
2017-07-13 14:25:00,37.55,37.58,37.54,37.54,11870.0,29.5423,29.5659,29.5344,29.5344,11870.0
2017-07-13 14:30:00,37.54,37.56,37.53,37.56,7869.0,29.5344,29.5502,29.5266,29.5502,7869.0
2017-07-13 14:35:00,37.55,37.59,37.55,37.57,12595.0,29.5423,29.5738,29.5423,29.5581,12595.0
2017-07-13 14:40:00,37.56,37.6,37.56,37.57,10000.0,29.5502,29.5817,29.5502,29.5581,10000.0
2017-07-13 14:45:00,37.57,37.57,37.5,37.5,15781.0,29.5581,29.5581,29.503,29.503,15781.0
2017-07-13 14:50:00,37.5,37.52,37.45,37.46,16076.0,29.503,29.5187,29.4636,29.4715,16076.0
2017-07-13 14:55:00,37.45,37.49,37.43,37.48,11546.0,29.4636,29.4951,29.4479,29.4872,11546.0
2017-07-13 15:00:00,37.48,37.52,37.45,37.48,11873.0,29.4872,29.5187,29.4636,29.4872,11873.0
2017-07-13 15:05:00,37.48,37.51,37.45,37.45,21835.0,29.4872,29.5108,29.4636,29.4636,21835.0
2017-07-13 15:10:00,37.45,37.46,37.44,37.45,7726.0,29.4636,29.4715,29.4558,29.4636,7726.0
2017-07-13 15:15:00,37.46,37.46,37.44,37.45,20084.0,29.4715,29.4715,29.4558,29.4636,20084.0
2017-07-13 15:20:00,37.46,37.48,37.45,37.47,15752.0,29.4715,29.4872,29.4636,29.4794,15752.0
2017-07-13 15:25:00,37.47,37.5,37.46,37.48,28463.0,29.4794,29.503,29.4715,29.4872,28463.0
2017-07-13 15:30:00,37.47,37.6,37.46,37.6,20431.0,29.4794,29.5817,29.4715,29.5817,20431.0
2017-07-13 15:35:00,37.6,37.68,37.6,37.67,47904.0,29.5817,29.6446,29.5817,29.6367,47904.0
2017-07-13 15:40:00,37.68,37.73,37.67,37.68,64544.0,29.6446,29.6839,29.6367,29.6446,64544.0
2017-07-13 15:45:00,37.69,37.82,37.68,37.82,87419.0,29.6525,29.7547,29.6446,29.7547,87419.0
2017-07-13 15:50:00,37.82,37.9,37.8,37.9,105165.0,29.7547,29.8177,29.739,29.8177,105165.0
2017-07-13 15:55:00,37.9,37.92,37.77,37.77,196611.0,29.8177,29.8334,29.7154,29.7154,196611.0
2017-07-14 09:30:00,37.94,38.06,37.5,37.83,40224.0,29.8491,29.9436,29.503,29.7626,40224.0
2017-07-14 09:35:00,37.86,37.86,37.65,37.71,18791.0,29.7862,29.7862,29.621,29.6682,18791.0
2017-07-14 09:40:00,37.72,37.77,37.39,37.44,86930.0,29.6761,29.7154,29.4164,29.4558,86930.0
2017-07-14 09:45:00,37.4,37.41,37.2,37.2,44224.0,29.4243,29.4322,29.267,29.267,44224.0
2017-07-14 09:50:00,37.22,37.44,37.2,37.31,16867.0,29.2827,29.4558,29.267,29.3535,16867.0
2017-07-14 09:55:00,37.31,37.36,37.27,37.32,8332.0,29.3535,29.3928,29.322,29.3614,8332.0
2017-07-14 10:00:00,37.32,37.35,37.21,37.23,38999.0,29.3614,29.385,29.2748,29.2906,38999.0
2017-07-14 10:05:00,37.24,37.24,37.15,37.18,28580.0,29.2984,29.2984,29.2276,29.2512,28580.0
2017-07-14 10:10:00,37.2,37.28,37.17,37.19,15544.0,29.267,29.3299,29.2434,29.2591,15544.0
2017-07-14 10:15:00,37.2,37.21,37.02,37.02,32768.0,29.267,29.2748,29.1253,29.1253,32768.0
2017-07-14 10:20:00,37.02,37.1,36.97,37.07,23611.0,29.1253,29.1883,29.086,29.1647,23611.0
2017-07-14 10:25:00,37.06,37.07,36.99,37.06,7760.0,29.1568,29.1647,29.1017,29.1568,7760.0
2017-07-14 10:30:00,37.07,37.11,37.02,37.1,7426.0,29.1647,29.1961,29.1253,29.1883,7426.0
2017-07-14 10:35:00,37.13,37.15,37.09,37.12,10658.0,29.2119,29.2276,29.1804,29.204,10658.0
2017-07-14 10:40:00,37.13,37.2,37.1,37.1,33485.0,29.2119,29.267,29.1883,29.1883,33485.0
2017-07-14 10:45:00,37.11,37.16,37.08,37.14,8090.0,29.1961,29.2355,29.1725,29.2198,8090.0
2017-07-14 10:50:00,37.16,37.21,37.13,37.19,10312.0,29.2355,29.2748,29.2119,29.2591,10312.0
2017-07-14 10:55:00,37.2,37.25,37.2,37.25,6063.0,29.267,29.3063,29.267,29.3063,6063.0
2017-07-14 11:00:00,37.24,37.26,37.2,37.24,8180.0,29.2984,29.3142,29.267,29.2984,8180.0
2017-07-14 11:05:00,37.24,37.33,37.24,37.33,6511.0,29.2984,29.3692,29.2984,29.3692,6511.0
2017-07-14 11:10:00,37.33,37.33,37.21,37.21,10932.0,29.3692,29.3692,29.2748,29.2748,10932.0
2017-07-14 11:15:00,37.24,37.27,37.13,37.15,12112.0,29.2984,29.322,29.2119,29.2276,12112.0
2017-07-14 11:20:00,37.15,37.16,37.08,37.08,20920.0,29.2276,29.2355,29.1725,29.1725,20920.0
2017-07-14 11:25:00,37.09,37.13,37.07,37.12,26749.0,29.1804,29.2119,29.1647,29.204,26749.0
2017-07-14 11:30:00,37.12,37.19,37.11,37.14,7480.0,29.204,29.2591,29.1961,29.2198,7480.0
2017-07-14 11:35:00,37.15,37.17,37.14,37.14,8823.0,29.2276,29.2434,29.2198,29.2198,8823.0
2017-07-14 11:40:00,37.14,37.2,37.09,37.2,23911.0,29.2198,29.267,29.1804,29.267,23911.0
2017-07-14 11:45:00,37.2,37.22,37.18,37.21,5598.0,29.267,29.2827,29.2512,29.2748,5598.0
2017-07-14 11:50:00,37.2,37.22,37.19,37.22,5123.0,29.267,29.2827,29.2591,29.2827,5123.0
2017-07-14 11:55:00,37.2,37.2,37.16,37.18,14434.0,29.267,29.267,29.2355,29.2512,14434.0
2017-07-14 12:00:00,37.18,37.24,37.17,37.22,17850.0,29.2512,29.2984,29.2434,29.2827,17850.0
2017-07-14 12:05:00,37.21,37.21,37.14,37.19,6684.0,29.2748,29.2748,29.2198,29.2591,6684.0
2017-07-14 12:10:00,37.19,37.19,37.17,37.17,1800.0,29.2591,29.2591,29.2434,29.2434,1800.0
2017-07-14 12:15:00,37.19,37.19,37.12,37.12,3980.0,29.2591,29.2591,29.204,29.204,3980.0
2017-07-14 12:20:00,37.12,37.13,37.07,37.1,11213.0,29.204,29.2119,29.1647,29.1883,11213.0
2017-07-14 12:25:00,37.1,37.12,37.08,37.09,7900.0,29.1883,29.204,29.1725,29.1804,7900.0
2017-07-14 12:30:00,37.09,37.11,37.08,37.09,2894.0,29.1804,29.1961,29.1725,29.1804,2894.0
2017-07-14 12:35:00,37.07,37.14,37.07,37.14,6716.0,29.1647,29.2198,29.1647,29.2198,6716.0
2017-07-14 12:40:00,37.13,37.14,37.12,37.12,1418.0,29.2119,29.2198,29.204,29.204,1418.0
2017-07-14 12:45:00,37.13,37.13,37.07,37.07,1801.0,29.2119,29.2119,29.1647,29.1647,1801.0
2017-07-14 12:50:00,37.1,37.12,37.1,37.11,3457.0,29.1883,29.204,29.1883,29.1961,3457.0
2017-07-14 12:55:00,37.1,37.11,37.06,37.06,2100.0,29.1883,29.1961,29.1568,29.1568,2100.0
2017-07-14 13:00:00,37.07,37.11,37.05,37.06,5101.0,29.1647,29.1961,29.1489,29.1568,5101.0
2017-07-14 13:05:00,37.05,37.1,37.03,37.08,8984.0,29.1489,29.1883,29.1332,29.1725,8984.0
2017-07-14 13:10:00,37.07,37.1,37.05,37.08,4550.0,29.1647,29.1883,29.1489,29.1725,4550.0
2017-07-14 13:15:00,37.05,37.08,37.05,37.05,1150.0,29.1489,29.1725,29.1489,29.1489,1150.0
2017-07-14 13:20:00,37.09,37.11,37.07,37.07,6000.0,29.1804,29.1961,29.1647,29.1647,6000.0
2017-07-14 13:25:00,37.1,37.1,37.02,37.05,3085.0,29.1883,29.1883,29.1253,29.1489,3085.0
2017-07-14 13:30:00,37.03,37.06,37.0,37.02,5106.0,29.1332,29.1568,29.1096,29.1253,5106.0
2017-07-14 13:35:00,37.01,37.01,36.96,36.96,12100.0,29.1175,29.1175,29.0781,29.0781,12100.0
2017-07-14 13:40:00,36.96,36.97,36.95,36.97,9700.0,29.0781,29.086,29.0703,29.086,9700.0
2017-07-14 13:45:00,36.97,36.97,36.93,36.95,4205.0,29.086,29.086,29.0545,29.0703,4205.0
2017-07-14 13:50:00,36.95,36.96,36.94,36.96,4756.0,29.0703,29.0781,29.0624,29.0781,4756.0
2017-07-14 13:55:00,36.96,36.97,36.95,36.95,4788.0,29.0781,29.086,29.0703,29.0703,4788.0
2017-07-14 14:00:00,36.95,36.98,36.95,36.98,7226.0,29.0703,29.0939,29.0703,29.0939,7226.0
2017-07-14 14:05:00,36.97,37.0,36.94,36.94,15805.0,29.086,29.1096,29.0624,29.0624,15805.0
2017-07-14 14:10:00,36.95,36.99,36.94,36.98,7013.0,29.0703,29.1017,29.0624,29.0939,7013.0
2017-07-14 14:15:00,36.98,37.0,36.96,37.0,2632.0,29.0939,29.1096,29.0781,29.1096,2632.0
2017-07-14 14:20:00,36.99,37.0,36.95,36.98,5575.0,29.1017,29.1096,29.0703,29.0939,5575.0
2017-07-14 14:25:00,36.98,36.98,36.93,36.93,4845.0,29.0939,29.0939,29.0545,29.0545,4845.0
2017-07-14 14:30:00,36.96,36.98,36.95,36.95,3800.0,29.0781,29.0939,29.0703,29.0703,3800.0
2017-07-14 14:35:00,36.95,36.96,36.93,36.95,6340.0,29.0703,29.0781,29.0545,29.0703,6340.0
2017-07-14 14:40:00,36.96,36.98,36.94,36.94,3263.0,29.0781,29.0939,29.0624,29.0624,3263.0
2017-07-14 14:45:00,36.97,37.01,36.97,37.01,2500.0,29.086,29.1175,29.086,29.1175,2500.0
2017-07-14 14:50:00,36.99,37.05,36.99,37.02,4105.0,29.1017,29.1489,29.1017,29.1253,4105.0
2017-07-14 14:55:00,37.01,37.02,36.98,37.0,8934.0,29.1175,29.1253,29.0939,29.1096,8934.0
2017-07-14 15:00:00,36.99,37.06,36.99,37.05,6400.0,29.1017,29.1568,29.1017,29.1489,6400.0
2017-07-14 15:05:00,37.05,37.05,37.01,37.04,6595.0,29.1489,29.1489,29.1175,29.1411,6595.0
2017-07-14 15:10:00,37.03,37.04,36.95,36.96,13211.0,29.1332,29.1411,29.0703,29.0781,13211.0
2017-07-14 15:15:00,36.97,36.99,36.95,36.97,10294.0,29.086,29.1017,29.0703,29.086,10294.0
2017-07-14 15:20:00,36.98,37.05,36.96,37.05,15642.0,29.0939,29.1489,29.0781,29.1489,15642.0
2017-07-14 15:25:00,37.06,37.09,37.06,37.07,8029.0,29.1568,29.1804,29.1568,29.1647,8029.0
2017-07-14 15:30:00,37.07,37.1,37.07,37.1,12634.0,29.1647,29.1883,29.1647,29.1883,12634.0
2017-07-14 15:35:00,37.08,37.21,37.07,37.19,51032.0,29.1725,29.2748,29.1647,29.2591,51032.0
2017-07-14 15:40:00,37.19,37.19,37.15,37.15,25734.0,29.2591,29.2591,29.2276,29.2276,25734.0
2017-07-14 15:45:00,37.15,37.16,37.14,37.14,31561.0,29.2276,29.2355,29.2198,29.2198,31561.0
2017-07-14 15:50:00,37.15,37.16,37.1,37.11,44189.0,29.2276,29.2355,29.1883,29.1961,44189.0
2017-07-14 15:55:00,37.1,37.14,37.08,37.13,101582.0,29.1883,29.2198,29.1725,29.2119,101582.0
2017-07-17 09:30:00,37.46,37.93,37.45,37.85,58867.0,29.4715,29.8413,29.4636,29.7783,58867.0
2017-07-17 09:35:00,37.85,38.06,37.76,38.03,46077.0,29.7783,29.9436,29.7075,29.92,46077.0
2017-07-17 09:40:00,38.04,38.29,37.9,38.26,40973.0,29.9278,30.1245,29.8177,30.1009,40973.0
2017-07-17 09:45:00,38.27,38.37,38.24,38.27,40772.0,30.1088,30.1874,30.0852,30.1088,40772.0
2017-07-17 09:50:00,38.23,38.25,38.11,38.11,24935.0,30.0773,30.093,29.9829,29.9829,24935.0
2017-07-17 09:55:00,38.13,38.24,38.12,38.22,8250.0,29.9986,30.0852,29.9908,30.0694,8250.0
2017-07-17 10:00:00,38.19,38.2,38.04,38.09,11206.0,30.0458,30.0537,29.9278,29.9672,11206.0
2017-07-17 10:05:00,38.08,38.09,37.96,37.97,24830.0,29.9593,29.9672,29.8649,29.8727,24830.0
2017-07-17 10:10:00,37.98,38.16,37.98,38.12,11836.0,29.8806,30.0222,29.8806,29.9908,11836.0
2017-07-17 10:15:00,38.14,38.17,38.12,38.13,7000.0,30.0065,30.0301,29.9908,29.9986,7000.0
2017-07-17 10:20:00,38.12,38.19,38.1,38.19,9119.0,29.9908,30.0458,29.975,30.0458,9119.0
2017-07-17 10:25:00,38.19,38.22,38.14,38.17,8120.0,30.0458,30.0694,30.0065,30.0301,8120.0
2017-07-17 10:30:00,38.18,38.27,38.16,38.25,21123.0,30.038,30.1088,30.0222,30.093,21123.0
2017-07-17 10:35:00,38.22,38.3,38.2,38.29,10820.0,30.0694,30.1324,30.0537,30.1245,10820.0
2017-07-17 10:40:00,38.31,38.34,38.24,38.25,16254.0,30.1402,30.1638,30.0852,30.093,16254.0
2017-07-17 10:45:00,38.26,38.28,38.14,38.15,14043.0,30.1009,30.1166,30.0065,30.0144,14043.0
2017-07-17 10:50:00,38.14,38.24,38.14,38.2,7246.0,30.0065,30.0852,30.0065,30.0537,7246.0
2017-07-17 10:55:00,38.18,38.24,38.13,38.13,10696.0,30.038,30.0852,29.9986,29.9986,10696.0
2017-07-17 11:00:00,38.13,38.2,38.13,38.19,13261.0,29.9986,30.0537,29.9986,30.0458,13261.0
2017-07-17 11:05:00,38.18,38.26,38.18,38.26,83608.0,30.038,30.1009,30.038,30.1009,83608.0
2017-07-17 11:10:00,38.27,38.33,38.27,38.29,10681.0,30.1088,30.156,30.1088,30.1245,10681.0
2017-07-17 11:15:00,38.28,38.28,38.2,38.22,9157.0,30.1166,30.1166,30.0537,30.0694,9157.0
2017-07-17 11:20:00,38.24,38.24,38.15,38.16,7528.0,30.0852,30.0852,30.0144,30.0222,7528.0
2017-07-17 11:25:00,38.15,38.16,38.09,38.12,15667.0,30.0144,30.0222,29.9672,29.9908,15667.0
2017-07-17 11:30:00,38.12,38.13,38.1,38.11,8081.0,29.9908,29.9986,29.975,29.9829,8081.0
2017-07-17 11:35:00,38.11,38.15,38.1,38.12,10300.0,29.9829,30.0144,29.975,29.9908,10300.0
2017-07-17 11:40:00,38.14,38.14,38.07,38.09,5858.0,30.0065,30.0065,29.9514,29.9672,5858.0
2017-07-17 11:45:00,38.09,38.09,37.93,37.97,15055.0,29.9672,29.9672,29.8413,29.8727,15055.0
2017-07-17 11:50:00,37.97,37.99,37.93,37.99,4394.0,29.8727,29.8885,29.8413,29.8885,4394.0
2017-07-17 11:55:00,37.99,38.04,37.97,38.02,11228.0,29.8885,29.9278,29.8727,29.9121,11228.0
2017-07-17 12:00:00,38.01,38.04,37.99,38.04,13579.0,29.9042,29.9278,29.8885,29.9278,13579.0
2017-07-17 12:05:00,38.05,38.12,38.04,38.08,6811.0,29.9357,29.9908,29.9278,29.9593,6811.0
2017-07-17 12:10:00,38.08,38.12,38.08,38.11,3400.0,29.9593,29.9908,29.9593,29.9829,3400.0
2017-07-17 12:15:00,38.1,38.1,38.06,38.08,4050.0,29.975,29.975,29.9436,29.9593,4050.0
2017-07-17 12:20:00,38.06,38.07,38.04,38.06,15306.0,29.9436,29.9514,29.9278,29.9436,15306.0
2017-07-17 12:25:00,38.04,38.09,38.04,38.04,5795.0,29.9278,29.9672,29.9278,29.9278,5795.0
2017-07-17 12:30:00,38.06,38.07,38.05,38.07,3233.0,29.9436,29.9514,29.9357,29.9514,3233.0
2017-07-17 12:35:00,38.08,38.11,38.05,38.07,6788.0,29.9593,29.9829,29.9357,29.9514,6788.0
2017-07-17 12:40:00,38.05,38.08,38.04,38.07,4041.0,29.9357,29.9593,29.9278,29.9514,4041.0
2017-07-17 12:45:00,38.08,38.16,38.08,38.1,8150.0,29.9593,30.0222,29.9593,29.975,8150.0
2017-07-17 12:50:00,38.08,38.16,38.08,38.14,5939.0,29.9593,30.0222,29.9593,30.0065,5939.0
2017-07-17 12:55:00,38.13,38.15,38.13,38.13,1080.0,29.9986,30.0144,29.9986,29.9986,1080.0
2017-07-17 13:00:00,38.15,38.2,38.15,38.16,10550.0,30.0144,30.0537,30.0144,30.0222,10550.0
2017-07-17 13:05:00,38.17,38.19,38.15,38.18,8683.0,30.0301,30.0458,30.0144,30.038,8683.0
2017-07-17 13:10:00,38.18,38.2,38.17,38.2,1900.0,30.038,30.0537,30.0301,30.0537,1900.0
2017-07-17 13:15:00,38.19,38.2,38.15,38.16,3782.0,30.0458,30.0537,30.0144,30.0222,3782.0
2017-07-17 13:20:00,38.16,38.17,38.11,38.11,6081.0,30.0222,30.0301,29.9829,29.9829,6081.0
2017-07-17 13:25:00,38.14,38.15,38.11,38.15,12225.0,30.0065,30.0144,29.9829,30.0144,12225.0
2017-07-17 13:30:00,38.15,38.16,38.11,38.13,4325.0,30.0144,30.0222,29.9829,29.9986,4325.0
2017-07-17 13:35:00,38.11,38.12,38.07,38.09,16052.0,29.9829,29.9908,29.9514,29.9672,16052.0
2017-07-17 13:40:00,38.07,38.09,38.06,38.07,2800.0,29.9514,29.9672,29.9436,29.9514,2800.0
2017-07-17 13:45:00,38.08,38.09,38.07,38.09,4469.0,29.9593,29.9672,29.9514,29.9672,4469.0
2017-07-17 13:50:00,38.08,38.09,38.05,38.06,6447.0,29.9593,29.9672,29.9357,29.9436,6447.0
2017-07-17 13:55:00,38.08,38.1,38.07,38.1,5232.0,29.9593,29.975,29.9514,29.975,5232.0
2017-07-17 14:00:00,38.08,38.09,38.06,38.07,10446.0,29.9593,29.9672,29.9436,29.9514,10446.0
2017-07-17 14:05:00,38.05,38.09,38.02,38.06,6845.0,29.9357,29.9672,29.9121,29.9436,6845.0
2017-07-17 14:10:00,38.05,38.05,37.99,38.0,10487.0,29.9357,29.9357,29.8885,29.8964,10487.0
2017-07-17 14:15:00,37.98,38.0,37.98,38.0,4100.0,29.8806,29.8964,29.8806,29.8964,4100.0
2017-07-17 14:20:00,37.98,38.01,37.98,38.01,9582.0,29.8806,29.9042,29.8806,29.9042,9582.0
2017-07-17 14:25:00,37.99,38.04,37.99,38.01,8971.0,29.8885,29.9278,29.8885,29.9042,8971.0
2017-07-17 14:30:00,38.02,38.02,37.94,37.94,10207.0,29.9121,29.9121,29.8491,29.8491,10207.0
2017-07-17 14:35:00,37.94,37.95,37.92,37.93,8234.0,29.8491,29.857,29.8334,29.8413,8234.0
2017-07-17 14:40:00,37.93,37.94,37.91,37.93,8804.0,29.8413,29.8491,29.8255,29.8413,8804.0
2017-07-17 14:45:00,37.92,37.93,37.88,37.91,12189.0,29.8334,29.8413,29.8019,29.8255,12189.0
2017-07-17 14:50:00,37.91,37.91,37.89,37.89,5049.0,29.8255,29.8255,29.8098,29.8098,5049.0
2017-07-17 14:55:00,37.89,37.9,37.87,37.89,7896.0,29.8098,29.8177,29.7941,29.8098,7896.0
2017-07-17 15:00:00,37.9,37.9,37.87,37.9,4900.0,29.8177,29.8177,29.7941,29.8177,4900.0
2017-07-17 15:05:00,37.9,37.9,37.86,37.87,8956.0,29.8177,29.8177,29.7862,29.7941,8956.0
2017-07-17 15:10:00,37.87,37.88,37.84,37.84,7298.0,29.7941,29.8019,29.7705,29.7705,7298.0
2017-07-17 15:15:00,37.84,37.85,37.79,37.79,7397.0,29.7705,29.7783,29.7311,29.7311,7397.0
2017-07-17 15:20:00,37.79,37.88,37.79,37.88,20782.0,29.7311,29.8019,29.7311,29.8019,20782.0
2017-07-17 15:25:00,37.88,37.88,37.85,37.88,16631.0,29.8019,29.8019,29.7783,29.8019,16631.0
2017-07-17 15:30:00,37.89,37.94,37.89,37.92,15673.0,29.8098,29.8491,29.8098,29.8334,15673.0
2017-07-17 15:35:00,37.92,37.96,37.91,37.96,16618.0,29.8334,29.8649,29.8255,29.8649,16618.0
2017-07-17 15:40:00,37.95,37.97,37.95,37.96,13709.0,29.857,29.8727,29.857,29.8649,13709.0
2017-07-17 15:45:00,37.96,37.99,37.94,37.95,29653.0,29.8649,29.8885,29.8491,29.857,29653.0
2017-07-17 15:50:00,37.95,38.0,37.95,37.98,39023.0,29.857,29.8964,29.857,29.8806,39023.0
2017-07-17 15:55:00,37.99,37.99,37.92,37.93,67123.0,29.8885,29.8885,29.8334,29.8413,67123.0
2017-07-18 09:30:00,37.9,37.9,37.56,37.56,19798.0,29.8177,29.8177,29.5502,29.5502,19798.0
2017-07-18 09:35:00,37.62,37.65,37.41,37.43,16632.0,29.5974,29.621,29.4322,29.4479,16632.0
2017-07-18 09:40:00,37.43,37.47,37.13,37.13,51587.0,29.4479,29.4794,29.2119,29.2119,51587.0
2017-07-18 09:45:00,37.13,37.33,37.12,37.29,16923.0,29.2119,29.3692,29.204,29.3378,16923.0
2017-07-18 09:50:00,37.31,37.56,37.3,37.49,78246.0,29.3535,29.5502,29.3456,29.4951,78246.0
2017-07-18 09:55:00,37.5,37.55,37.44,37.44,23705.0,29.503,29.5423,29.4558,29.4558,23705.0
2017-07-18 10:00:00,37.46,37.58,37.39,37.42,15610.0,29.4715,29.5659,29.4164,29.44,15610.0
2017-07-18 10:05:00,37.45,37.54,37.45,37.48,6984.0,29.4636,29.5344,29.4636,29.4872,6984.0
2017-07-18 10:10:00,37.51,37.55,37.45,37.45,7218.0,29.5108,29.5423,29.4636,29.4636,7218.0
2017-07-18 10:15:00,37.45,37.47,37.42,37.42,7440.0,29.4636,29.4794,29.44,29.44,7440.0
2017-07-18 10:20:00,37.42,37.51,37.4,37.51,5914.0,29.44,29.5108,29.4243,29.5108,5914.0
2017-07-18 10:25:00,37.52,37.6,37.52,37.59,5525.0,29.5187,29.5817,29.5187,29.5738,5525.0
2017-07-18 10:30:00,37.59,37.59,37.43,37.45,10656.0,29.5738,29.5738,29.4479,29.4636,10656.0
2017-07-18 10:35:00,37.44,37.47,37.41,37.42,8898.0,29.4558,29.4794,29.4322,29.44,8898.0
2017-07-18 10:40:00,37.41,37.41,37.32,37.36,13374.0,29.4322,29.4322,29.3614,29.3928,13374.0
2017-07-18 10:45:00,37.34,37.37,37.31,37.33,10405.0,29.3771,29.4007,29.3535,29.3692,10405.0
2017-07-18 10:50:00,37.34,37.47,37.32,37.4,8888.0,29.3771,29.4794,29.3614,29.4243,8888.0
2017-07-18 10:55:00,37.42,37.48,37.36,37.38,16731.0,29.44,29.4872,29.3928,29.4086,16731.0
2017-07-18 11:00:00,37.38,37.38,37.26,37.33,11589.0,29.4086,29.4086,29.3142,29.3692,11589.0
2017-07-18 11:05:00,37.32,37.35,37.29,37.35,8553.0,29.3614,29.385,29.3378,29.385,8553.0
2017-07-18 11:10:00,37.34,37.41,37.31,37.38,17233.0,29.3771,29.4322,29.3535,29.4086,17233.0
2017-07-18 11:15:00,37.4,37.41,37.35,37.38,8361.0,29.4243,29.4322,29.385,29.4086,8361.0
2017-07-18 11:20:00,37.38,37.5,37.38,37.48,7063.0,29.4086,29.503,29.4086,29.4872,7063.0
2017-07-18 11:25:00,37.48,37.52,37.46,37.49,13682.0,29.4872,29.5187,29.4715,29.4951,13682.0
2017-07-18 11:30:00,37.46,37.5,37.41,37.41,14464.0,29.4715,29.503,29.4322,29.4322,14464.0
2017-07-18 11:35:00,37.41,37.42,37.31,37.31,12032.0,29.4322,29.44,29.3535,29.3535,12032.0
2017-07-18 11:40:00,37.33,37.38,37.31,37.31,4751.0,29.3692,29.4086,29.3535,29.3535,4751.0
2017-07-18 11:45:00,37.31,37.35,37.31,37.35,5013.0,29.3535,29.385,29.3535,29.385,5013.0
2017-07-18 11:50:00,37.35,37.41,37.35,37.41,3317.0,29.385,29.4322,29.385,29.4322,3317.0
2017-07-18 11:55:00,37.4,37.42,37.39,37.4,4350.0,29.4243,29.44,29.4164,29.4243,4350.0
2017-07-18 12:00:00,37.39,37.4,37.37,37.4,1851.0,29.4164,29.4243,29.4007,29.4243,1851.0
2017-07-18 12:05:00,37.39,37.4,37.34,37.39,10998.0,29.4164,29.4243,29.3771,29.4164,10998.0
2017-07-18 12:10:00,37.38,37.38,37.29,37.29,10225.0,29.4086,29.4086,29.3378,29.3378,10225.0
2017-07-18 12:15:00,37.31,37.34,37.31,37.33,3388.0,29.3535,29.3771,29.3535,29.3692,3388.0
2017-07-18 12:20:00,37.34,37.37,37.33,37.37,6712.0,29.3771,29.4007,29.3692,29.4007,6712.0
2017-07-18 12:25:00,37.35,37.37,37.34,37.34,2900.0,29.385,29.4007,29.3771,29.3771,2900.0
2017-07-18 12:30:00,37.35,37.36,37.31,37.31,7097.0,29.385,29.3928,29.3535,29.3535,7097.0
2017-07-18 12:35:00,37.3,37.33,37.29,37.29,3816.0,29.3456,29.3692,29.3378,29.3378,3816.0
2017-07-18 12:40:00,37.3,37.33,37.3,37.33,5421.0,29.3456,29.3692,29.3456,29.3692,5421.0
2017-07-18 12:45:00,37.32,37.33,37.3,37.31,4339.0,29.3614,29.3692,29.3456,29.3535,4339.0
2017-07-18 12:50:00,37.32,37.33,37.31,37.31,2600.0,29.3614,29.3692,29.3535,29.3535,2600.0
2017-07-18 12:55:00,37.31,37.31,37.27,37.28,3502.0,29.3535,29.3535,29.322,29.3299,3502.0
2017-07-18 13:00:00,37.28,37.28,37.18,37.18,15446.0,29.3299,29.3299,29.2512,29.2512,15446.0
2017-07-18 13:05:00,37.19,37.19,37.1,37.1,13638.0,29.2591,29.2591,29.1883,29.1883,13638.0
2017-07-18 13:10:00,37.1,37.14,37.1,37.13,10266.0,29.1883,29.2198,29.1883,29.2119,10266.0
2017-07-18 13:15:00,37.13,37.13,37.11,37.13,4401.0,29.2119,29.2119,29.1961,29.2119,4401.0
2017-07-18 13:20:00,37.12,37.12,37.07,37.08,7132.0,29.204,29.204,29.1647,29.1725,7132.0
2017-07-18 13:25:00,37.06,37.07,37.02,37.02,7770.0,29.1568,29.1647,29.1253,29.1253,7770.0
2017-07-18 13:30:00,37.03,37.03,37.0,37.01,24776.0,29.1332,29.1332,29.1096,29.1175,24776.0
2017-07-18 13:35:00,37.0,37.05,36.99,37.02,16390.0,29.1096,29.1489,29.1017,29.1253,16390.0
2017-07-18 13:40:00,37.02,37.04,37.02,37.04,15546.0,29.1253,29.1411,29.1253,29.1411,15546.0
2017-07-18 13:45:00,37.03,37.04,36.99,37.01,11995.0,29.1332,29.1411,29.1017,29.1175,11995.0
2017-07-18 13:50:00,37.01,37.03,37.0,37.02,4900.0,29.1175,29.1332,29.1096,29.1253,4900.0
2017-07-18 13:55:00,37.02,37.05,37.02,37.04,3455.0,29.1253,29.1489,29.1253,29.1411,3455.0
2017-07-18 14:00:00,37.03,37.09,37.01,37.09,9953.0,29.1332,29.1804,29.1175,29.1804,9953.0
2017-07-18 14:05:00,37.07,37.16,37.07,37.15,10584.0,29.1647,29.2355,29.1647,29.2276,10584.0
2017-07-18 14:10:00,37.17,37.17,37.12,37.14,3754.0,29.2434,29.2434,29.204,29.2198,3754.0
2017-07-18 14:15:00,37.14,37.14,37.07,37.09,6662.0,29.2198,29.2198,29.1647,29.1804,6662.0
2017-07-18 14:20:00,37.07,37.13,37.07,37.1,8993.0,29.1647,29.2119,29.1647,29.1883,8993.0
2017-07-18 14:25:00,37.09,37.1,37.07,37.07,5302.0,29.1804,29.1883,29.1647,29.1647,5302.0
2017-07-18 14:30:00,37.09,37.1,37.04,37.05,6530.0,29.1804,29.1883,29.1411,29.1489,6530.0
2017-07-18 14:35:00,37.05,37.05,36.95,36.95,9220.0,29.1489,29.1489,29.0703,29.0703,9220.0
2017-07-18 14:40:00,36.96,37.0,36.95,36.95,9401.0,29.0781,29.1096,29.0703,29.0703,9401.0
2017-07-18 14:45:00,36.97,36.97,36.92,36.93,9212.0,29.086,29.086,29.0467,29.0545,9212.0
2017-07-18 14:50:00,36.95,36.97,36.91,36.92,7550.0,29.0703,29.086,29.0388,29.0467,7550.0
2017-07-18 14:55:00,36.92,36.94,36.9,36.9,11700.0,29.0467,29.0624,29.0309,29.0309,11700.0
2017-07-18 15:00:00,36.93,36.95,36.91,36.93,17078.0,29.0545,29.0703,29.0388,29.0545,17078.0
2017-07-18 15:05:00,36.94,37.0,36.94,37.0,16625.0,29.0624,29.1096,29.0624,29.1096,16625.0
2017-07-18 15:10:00,37.0,37.0,36.93,36.94,13740.0,29.1096,29.1096,29.0545,29.0624,13740.0
2017-07-18 15:15:00,36.95,37.0,36.95,36.99,11514.0,29.0703,29.1096,29.0703,29.1017,11514.0
2017-07-18 15:20:00,36.98,37.0,36.96,36.97,16130.0,29.0939,29.1096,29.0781,29.086,16130.0
2017-07-18 15:25:00,36.98,37.0,36.97,36.97,17804.0,29.0939,29.1096,29.086,29.086,17804.0
2017-07-18 15:30:00,36.98,36.98,36.9,36.92,26362.0,29.0939,29.0939,29.0309,29.0467,26362.0
2017-07-18 15:35:00,36.92,36.95,36.89,36.89,31811.0,29.0467,29.0703,29.0231,29.0231,31811.0
2017-07-18 15:40:00,36.9,36.92,36.88,36.91,30304.0,29.0309,29.0467,29.0152,29.0388,30304.0
2017-07-18 15:45:00,36.92,36.95,36.9,36.92,42036.0,29.0467,29.0703,29.0309,29.0467,42036.0
2017-07-18 15:50:00,36.92,36.95,36.9,36.94,54673.0,29.0467,29.0703,29.0309,29.0624,54673.0
2017-07-18 15:55:00,36.95,37.01,36.94,36.97,64466.0,29.0703,29.1175,29.0624,29.086,64466.0
2017-07-19 09:30:00,37.05,37.11,37.01,37.04,17726.0,29.1489,29.1961,29.1175,29.1411,17726.0
2017-07-19 09:35:00,37.04,37.11,36.92,37.1,9900.0,29.1411,29.1961,29.0467,29.1883,9900.0
2017-07-19 09:40:00,37.12,37.2,36.99,36.99,11839.0,29.204,29.267,29.1017,29.1017,11839.0
2017-07-19 09:45:00,36.99,37.02,36.78,36.91,35382.0,29.1017,29.1253,28.9365,29.0388,35382.0
2017-07-19 09:50:00,36.9,36.99,36.86,36.98,14480.0,29.0309,29.1017,28.9995,29.0939,14480.0
2017-07-19 09:55:00,36.97,37.03,36.96,37.02,6524.0,29.086,29.1332,29.0781,29.1253,6524.0
2017-07-19 10:00:00,37.03,37.11,37.02,37.11,2300.0,29.1332,29.1961,29.1253,29.1961,2300.0
2017-07-19 10:05:00,37.14,37.17,37.1,37.11,9073.0,29.2198,29.2434,29.1883,29.1961,9073.0
2017-07-19 10:10:00,37.11,37.17,37.09,37.15,12325.0,29.1961,29.2434,29.1804,29.2276,12325.0
2017-07-19 10:15:00,37.14,37.16,37.08,37.12,13059.0,29.2198,29.2355,29.1725,29.204,13059.0
2017-07-19 10:20:00,37.11,37.13,37.08,37.09,5530.0,29.1961,29.2119,29.1725,29.1804,5530.0
2017-07-19 10:25:00,37.09,37.15,37.01,37.02,13764.0,29.1804,29.2276,29.1175,29.1253,13764.0
2017-07-19 10:30:00,37.01,37.08,37.01,37.08,7201.0,29.1175,29.1725,29.1175,29.1725,7201.0
2017-07-19 10:35:00,37.08,37.09,36.98,36.98,6103.0,29.1725,29.1804,29.0939,29.0939,6103.0
2017-07-19 10:40:00,36.98,36.99,36.92,36.94,6590.0,29.0939,29.1017,29.0467,29.0624,6590.0
2017-07-19 10:45:00,36.92,37.0,36.92,36.97,7642.0,29.0467,29.1096,29.0467,29.086,7642.0
2017-07-19 10:50:00,36.95,37.03,36.95,37.02,5626.0,29.0703,29.1332,29.0703,29.1253,5626.0
2017-07-19 10:55:00,37.01,37.09,37.01,37.05,9000.0,29.1175,29.1804,29.1175,29.1489,9000.0
2017-07-19 11:00:00,37.05,37.23,37.05,37.22,11022.0,29.1489,29.2906,29.1489,29.2827,11022.0
2017-07-19 11:05:00,37.23,37.27,37.21,37.27,15155.0,29.2906,29.322,29.2748,29.322,15155.0
2017-07-19 11:10:00,37.25,37.28,37.24,37.27,6500.0,29.3063,29.3299,29.2984,29.322,6500.0
2017-07-19 11:15:00,37.27,37.27,37.23,37.26,12949.0,29.322,29.322,29.2906,29.3142,12949.0
2017-07-19 11:20:00,37.27,37.28,37.23,37.23,15236.0,29.322,29.3299,29.2906,29.2906,15236.0
2017-07-19 11:25:00,37.23,37.23,37.13,37.13,5301.0,29.2906,29.2906,29.2119,29.2119,5301.0
2017-07-19 11:30:00,37.13,37.16,37.13,37.14,10523.0,29.2119,29.2355,29.2119,29.2198,10523.0
2017-07-19 11:35:00,37.15,37.17,37.13,37.16,7349.0,29.2276,29.2434,29.2119,29.2355,7349.0
2017-07-19 11:40:00,37.16,37.17,37.11,37.15,11363.0,29.2355,29.2434,29.1961,29.2276,11363.0
2017-07-19 11:45:00,37.16,37.22,37.15,37.21,8535.0,29.2355,29.2827,29.2276,29.2748,8535.0
2017-07-19 11:50:00,37.23,37.28,37.22,37.28,8360.0,29.2906,29.3299,29.2827,29.3299,8360.0
2017-07-19 11:55:00,37.28,37.29,37.26,37.27,3863.0,29.3299,29.3378,29.3142,29.322,3863.0
2017-07-19 12:00:00,37.28,37.29,37.27,37.29,4552.0,29.3299,29.3378,29.322,29.3378,4552.0
2017-07-19 12:05:00,37.3,37.31,37.27,37.29,3866.0,29.3456,29.3535,29.322,29.3378,3866.0
2017-07-19 12:10:00,37.3,37.31,37.29,37.29,2400.0,29.3456,29.3535,29.3378,29.3378,2400.0
2017-07-19 12:15:00,37.31,37.35,37.3,37.31,11393.0,29.3535,29.385,29.3456,29.3535,11393.0
2017-07-19 12:20:00,37.32,37.33,37.29,37.31,5882.0,29.3614,29.3692,29.3378,29.3535,5882.0
2017-07-19 12:25:00,37.3,37.32,37.29,37.3,1800.0,29.3456,29.3614,29.3378,29.3456,1800.0
2017-07-19 12:30:00,37.29,37.3,37.26,37.27,3686.0,29.3378,29.3456,29.3142,29.322,3686.0
2017-07-19 12:35:00,37.27,37.27,37.21,37.23,7474.0,29.322,29.322,29.2748,29.2906,7474.0
2017-07-19 12:40:00,37.23,37.29,37.23,37.28,4296.0,29.2906,29.3378,29.2906,29.3299,4296.0
2017-07-19 12:45:00,37.29,37.35,37.29,37.33,2900.0,29.3378,29.385,29.3378,29.3692,2900.0
2017-07-19 12:50:00,37.35,37.4,37.33,37.38,6193.0,29.385,29.4243,29.3692,29.4086,6193.0
2017-07-19 12:55:00,37.38,37.4,37.36,37.4,4240.0,29.4086,29.4243,29.3928,29.4243,4240.0
2017-07-19 13:00:00,37.4,37.44,37.4,37.4,3705.0,29.4243,29.4558,29.4243,29.4243,3705.0
2017-07-19 13:05:00,37.4,37.4,37.34,37.34,6319.0,29.4243,29.4243,29.3771,29.3771,6319.0
2017-07-19 13:10:00,37.34,37.35,37.22,37.23,17725.0,29.3771,29.385,29.2827,29.2906,17725.0
2017-07-19 13:15:00,37.21,37.23,37.21,37.21,3825.0,29.2748,29.2906,29.2748,29.2748,3825.0
2017-07-19 13:20:00,37.23,37.27,37.22,37.27,3924.0,29.2906,29.322,29.2827,29.322,3924.0
2017-07-19 13:25:00,37.27,37.32,37.27,37.27,4281.0,29.322,29.3614,29.322,29.322,4281.0
2017-07-19 13:30:00,37.29,37.32,37.28,37.29,4560.0,29.3378,29.3614,29.3299,29.3378,4560.0
2017-07-19 13:35:00,37.29,37.32,37.28,37.3,9810.0,29.3378,29.3614,29.3299,29.3456,9810.0
2017-07-19 13:40:00,37.29,37.35,37.28,37.35,4310.0,29.3378,29.385,29.3299,29.385,4310.0
2017-07-19 13:45:00,37.35,37.4,37.34,37.38,6005.0,29.385,29.4243,29.3771,29.4086,6005.0
2017-07-19 13:50:00,37.39,37.41,37.38,37.41,3431.0,29.4164,29.4322,29.4086,29.4322,3431.0
2017-07-19 13:55:00,37.41,37.43,37.34,37.34,21459.0,29.4322,29.4479,29.3771,29.3771,21459.0
2017-07-19 14:00:00,37.36,37.37,37.34,37.35,6712.0,29.3928,29.4007,29.3771,29.385,6712.0
2017-07-19 14:05:00,37.35,37.36,37.31,37.34,14822.0,29.385,29.3928,29.3535,29.3771,14822.0
2017-07-19 14:10:00,37.34,37.39,37.31,37.38,26557.0,29.3771,29.4164,29.3535,29.4086,26557.0
2017-07-19 14:15:00,37.38,37.42,37.38,37.39,7800.0,29.4086,29.44,29.4086,29.4164,7800.0
2017-07-19 14:20:00,37.4,37.41,37.35,37.35,8215.0,29.4243,29.4322,29.385,29.385,8215.0
2017-07-19 14:25:00,37.35,37.35,37.32,37.33,7550.0,29.385,29.385,29.3614,29.3692,7550.0
2017-07-19 14:30:00,37.33,37.34,37.31,37.31,8651.0,29.3692,29.3771,29.3535,29.3535,8651.0
2017-07-19 14:35:00,37.31,37.33,37.2,37.22,27151.0,29.3535,29.3692,29.267,29.2827,27151.0
2017-07-19 14:40:00,37.2,37.22,37.19,37.21,6200.0,29.267,29.2827,29.2591,29.2748,6200.0
2017-07-19 14:45:00,37.22,37.25,37.22,37.25,7399.0,29.2827,29.3063,29.2827,29.3063,7399.0
2017-07-19 14:50:00,37.25,37.27,37.23,37.25,8022.0,29.3063,29.322,29.2906,29.3063,8022.0
2017-07-19 14:55:00,37.26,37.3,37.25,37.28,7500.0,29.3142,29.3456,29.3063,29.3299,7500.0
2017-07-19 15:00:00,37.29,37.29,37.23,37.25,13577.0,29.3378,29.3378,29.2906,29.3063,13577.0
2017-07-19 15:05:00,37.24,37.24,37.19,37.22,8710.0,29.2984,29.2984,29.2591,29.2827,8710.0
2017-07-19 15:10:00,37.22,37.24,37.22,37.23,7625.0,29.2827,29.2984,29.2827,29.2906,7625.0
2017-07-19 15:15:00,37.24,37.24,37.23,37.24,8070.0,29.2984,29.2984,29.2906,29.2984,8070.0
2017-07-19 15:20:00,37.24,37.33,37.23,37.32,14457.0,29.2984,29.3692,29.2906,29.3614,14457.0
2017-07-19 15:25:00,37.33,37.36,37.3,37.35,16287.0,29.3692,29.3928,29.3456,29.385,16287.0
2017-07-19 15:30:00,37.36,37.36,37.17,37.19,66394.0,29.3928,29.3928,29.2434,29.2591,66394.0
2017-07-19 15:35:00,37.19,37.19,37.14,37.18,13711.0,29.2591,29.2591,29.2198,29.2512,13711.0
2017-07-19 15:40:00,37.17,37.2,37.14,37.2,24755.0,29.2434,29.267,29.2198,29.267,24755.0
2017-07-19 15:45:00,37.2,37.25,37.19,37.25,17807.0,29.267,29.3063,29.2591,29.3063,17807.0
2017-07-19 15:50:00,37.24,37.25,37.19,37.22,32741.0,29.2984,29.3063,29.2591,29.2827,32741.0
2017-07-19 15:55:00,37.22,37.24,37.19,37.23,61679.0,29.2827,29.2984,29.2591,29.2906,61679.0
2017-07-20 09:30:00,37.25,37.25,36.86,36.9,27754.0,29.3063,29.3063,28.9995,29.0309,27754.0
2017-07-20 09:35:00,36.94,37.03,36.8,36.8,26632.0,29.0624,29.1332,28.9523,28.9523,26632.0
2017-07-20 09:40:00,36.8,36.93,36.77,36.93,30567.0,28.9523,29.0545,28.9287,29.0545,30567.0
2017-07-20 09:45:00,36.87,37.05,36.84,36.99,21431.0,29.0073,29.1489,28.9837,29.1017,21431.0
2017-07-20 09:50:00,36.97,37.01,36.92,36.99,12873.0,29.086,29.1175,29.0467,29.1017,12873.0
2017-07-20 09:55:00,36.97,37.0,36.91,36.98,32204.0,29.086,29.1096,29.0388,29.0939,32204.0
2017-07-20 10:00:00,36.97,37.19,36.96,37.18,24901.0,29.086,29.2591,29.0781,29.2512,24901.0
2017-07-20 10:05:00,37.19,37.28,37.19,37.28,11500.0,29.2591,29.3299,29.2591,29.3299,11500.0
2017-07-20 10:10:00,37.28,37.34,37.24,37.29,24525.0,29.3299,29.3771,29.2984,29.3378,24525.0
2017-07-20 10:15:00,37.3,37.34,37.24,37.27,11352.0,29.3456,29.3771,29.2984,29.322,11352.0
2017-07-20 10:20:00,37.26,37.28,37.23,37.24,12290.0,29.3142,29.3299,29.2906,29.2984,12290.0
2017-07-20 10:25:00,37.25,37.32,37.22,37.31,16991.0,29.3063,29.3614,29.2827,29.3535,16991.0
2017-07-20 10:30:00,37.33,37.38,37.27,37.37,20601.0,29.3692,29.4086,29.322,29.4007,20601.0
2017-07-20 10:35:00,37.38,37.41,37.33,37.35,15693.0,29.4086,29.4322,29.3692,29.385,15693.0
2017-07-20 10:40:00,37.36,37.41,37.33,37.41,19144.0,29.3928,29.4322,29.3692,29.4322,19144.0
2017-07-20 10:45:00,37.41,37.44,37.35,37.43,20354.0,29.4322,29.4558,29.385,29.4479,20354.0
2017-07-20 10:50:00,37.43,37.63,37.42,37.62,32448.0,29.4479,29.6053,29.44,29.5974,32448.0
2017-07-20 10:55:00,37.63,37.79,37.61,37.75,35820.0,29.6053,29.7311,29.5895,29.6997,35820.0
2017-07-20 11:00:00,37.76,37.77,37.66,37.73,34509.0,29.7075,29.7154,29.6289,29.6839,34509.0
2017-07-20 11:05:00,37.73,37.75,37.62,37.62,25870.0,29.6839,29.6997,29.5974,29.5974,25870.0
2017-07-20 11:10:00,37.61,37.68,37.58,37.58,23181.0,29.5895,29.6446,29.5659,29.5659,23181.0
2017-07-20 11:15:00,37.59,37.66,37.54,37.64,29745.0,29.5738,29.6289,29.5344,29.6131,29745.0
2017-07-20 11:20:00,37.64,37.67,37.62,37.65,15930.0,29.6131,29.6367,29.5974,29.621,15930.0
2017-07-20 11:25:00,37.64,37.69,37.63,37.69,10171.0,29.6131,29.6525,29.6053,29.6525,10171.0
2017-07-20 11:30:00,37.69,37.7,37.59,37.59,32838.0,29.6525,29.6603,29.5738,29.5738,32838.0
2017-07-20 11:35:00,37.56,37.62,37.54,37.57,11150.0,29.5502,29.5974,29.5344,29.5581,11150.0
2017-07-20 11:40:00,37.56,37.56,37.47,37.48,6685.0,29.5502,29.5502,29.4794,29.4872,6685.0
2017-07-20 11:45:00,37.48,37.54,37.46,37.47,21259.0,29.4872,29.5344,29.4715,29.4794,21259.0
2017-07-20 11:50:00,37.49,37.54,37.48,37.49,9533.0,29.4951,29.5344,29.4872,29.4951,9533.0
2017-07-20 11:55:00,37.49,37.52,37.45,37.45,19955.0,29.4951,29.5187,29.4636,29.4636,19955.0
2017-07-20 12:00:00,37.44,37.46,37.41,37.43,11674.0,29.4558,29.4715,29.4322,29.4479,11674.0
2017-07-20 12:05:00,37.44,37.44,37.38,37.39,5320.0,29.4558,29.4558,29.4086,29.4164,5320.0
2017-07-20 12:10:00,37.39,37.4,37.33,37.37,8477.0,29.4164,29.4243,29.3692,29.4007,8477.0
2017-07-20 12:15:00,37.38,37.38,37.3,37.31,9206.0,29.4086,29.4086,29.3456,29.3535,9206.0
2017-07-20 12:20:00,37.31,37.34,37.27,37.33,17050.0,29.3535,29.3771,29.322,29.3692,17050.0
2017-07-20 12:25:00,37.34,37.36,37.34,37.35,7615.0,29.3771,29.3928,29.3771,29.385,7615.0
2017-07-20 12:30:00,37.33,37.37,37.33,37.36,4950.0,29.3692,29.4007,29.3692,29.3928,4950.0
2017-07-20 12:35:00,37.36,37.36,37.3,37.33,5303.0,29.3928,29.3928,29.3456,29.3692,5303.0
2017-07-20 12:40:00,37.32,37.32,37.29,37.3,5513.0,29.3614,29.3614,29.3378,29.3456,5513.0
2017-07-20 12:45:00,37.3,37.36,37.29,37.36,15503.0,29.3456,29.3928,29.3378,29.3928,15503.0
2017-07-20 12:50:00,37.36,37.38,37.35,37.37,4050.0,29.3928,29.4086,29.385,29.4007,4050.0
2017-07-20 12:55:00,37.36,37.42,37.36,37.4,10977.0,29.3928,29.44,29.3928,29.4243,10977.0
2017-07-20 13:00:00,37.41,37.47,37.41,37.44,11972.0,29.4322,29.4794,29.4322,29.4558,11972.0
2017-07-20 13:05:00,37.45,37.48,37.44,37.45,5085.0,29.4636,29.4872,29.4558,29.4636,5085.0
2017-07-20 13:10:00,37.46,37.48,37.41,37.43,9242.0,29.4715,29.4872,29.4322,29.4479,9242.0
2017-07-20 13:15:00,37.43,37.44,37.42,37.43,1700.0,29.4479,29.4558,29.44,29.4479,1700.0
2017-07-20 13:20:00,37.42,37.46,37.41,37.42,7503.0,29.44,29.4715,29.4322,29.44,7503.0
2017-07-20 13:25:00,37.43,37.43,37.39,37.43,7147.0,29.4479,29.4479,29.4164,29.4479,7147.0
2017-07-20 13:30:00,37.41,37.41,37.36,37.37,15340.0,29.4322,29.4322,29.3928,29.4007,15340.0
2017-07-20 13:35:00,37.36,37.38,37.31,37.34,13751.0,29.3928,29.4086,29.3535,29.3771,13751.0
2017-07-20 13:40:00,37.32,37.37,37.31,37.34,7575.0,29.3614,29.4007,29.3535,29.3771,7575.0
2017-07-20 13:45:00,37.35,37.36,37.3,37.32,4575.0,29.385,29.3928,29.3456,29.3614,4575.0
2017-07-20 13:50:00,37.31,37.32,37.28,37.28,8000.0,29.3535,29.3614,29.3299,29.3299,8000.0
2017-07-20 13:55:00,37.29,37.31,37.27,37.28,4362.0,29.3378,29.3535,29.322,29.3299,4362.0
2017-07-20 14:00:00,37.27,37.29,37.26,37.28,9730.0,29.322,29.3378,29.3142,29.3299,9730.0
2017-07-20 14:05:00,37.28,37.29,37.27,37.29,6421.0,29.3299,29.3378,29.322,29.3378,6421.0
2017-07-20 14:10:00,37.3,37.3,37.28,37.29,4500.0,29.3456,29.3456,29.3299,29.3378,4500.0
2017-07-20 14:15:00,37.28,37.32,37.27,37.31,11800.0,29.3299,29.3614,29.322,29.3535,11800.0
2017-07-20 14:20:00,37.31,37.33,37.29,37.33,7759.0,29.3535,29.3692,29.3378,29.3692,7759.0
2017-07-20 14:25:00,37.34,37.36,37.32,37.35,5550.0,29.3771,29.3928,29.3614,29.385,5550.0
2017-07-20 14:30:00,37.36,37.37,37.34,37.34,5702.0,29.3928,29.4007,29.3771,29.3771,5702.0
2017-07-20 14:35:00,37.35,37.46,37.35,37.46,12376.0,29.385,29.4715,29.385,29.4715,12376.0
2017-07-20 14:40:00,37.46,37.47,37.43,37.44,6431.0,29.4715,29.4794,29.4479,29.4558,6431.0
2017-07-20 14:45:00,37.44,37.44,37.35,37.35,9592.0,29.4558,29.4558,29.385,29.385,9592.0
2017-07-20 14:50:00,37.35,37.37,37.31,37.31,19070.0,29.385,29.4007,29.3535,29.3535,19070.0
2017-07-20 14:55:00,37.33,37.35,37.31,37.31,7475.0,29.3692,29.385,29.3535,29.3535,7475.0
2017-07-20 15:00:00,37.31,37.33,37.31,37.31,14204.0,29.3535,29.3692,29.3535,29.3535,14204.0
2017-07-20 15:05:00,37.32,37.32,37.29,37.29,11524.0,29.3614,29.3614,29.3378,29.3378,11524.0
2017-07-20 15:10:00,37.29,37.31,37.26,37.27,13055.0,29.3378,29.3535,29.3142,29.322,13055.0
2017-07-20 15:15:00,37.27,37.3,37.27,37.29,9904.0,29.322,29.3456,29.322,29.3378,9904.0
2017-07-20 15:20:00,37.3,37.33,37.27,37.28,17111.0,29.3456,29.3692,29.322,29.3299,17111.0
2017-07-20 15:25:00,37.29,37.31,37.28,37.29,15580.0,29.3378,29.3535,29.3299,29.3378,15580.0
2017-07-20 15:30:00,37.28,37.3,37.27,37.29,17964.0,29.3299,29.3456,29.322,29.3378,17964.0
2017-07-20 15:35:00,37.3,37.32,37.27,37.29,18143.0,29.3456,29.3614,29.322,29.3378,18143.0
2017-07-20 15:40:00,37.29,37.31,37.26,37.31,28529.0,29.3378,29.3535,29.3142,29.3535,28529.0
2017-07-20 15:45:00,37.32,37.34,37.28,37.29,30397.0,29.3614,29.3771,29.3299,29.3378,30397.0
2017-07-20 15:50:00,37.28,37.28,37.22,37.23,45335.0,29.3299,29.3299,29.2827,29.2906,45335.0
2017-07-20 15:55:00,37.24,37.25,37.19,37.24,73994.0,29.2984,29.3063,29.2591,29.2984,73994.0
2017-07-21 09:30:00,37.43,37.43,36.94,36.94,26493.0,29.4479,29.4479,29.0624,29.0624,26493.0
2017-07-21 09:35:00,36.92,37.08,36.91,37.02,16075.0,29.0467,29.1725,29.0388,29.1253,16075.0
2017-07-21 09:40:00,37.01,37.05,36.87,37.05,10105.0,29.1175,29.1489,29.0073,29.1489,10105.0
2017-07-21 09:45:00,37.02,37.11,37.0,37.01,9716.0,29.1253,29.1961,29.1096,29.1175,9716.0
2017-07-21 09:50:00,36.98,36.98,36.91,36.96,4624.0,29.0939,29.0939,29.0388,29.0781,4624.0
2017-07-21 09:55:00,36.97,37.06,36.95,36.99,8021.0,29.086,29.1568,29.0703,29.1017,8021.0
2017-07-21 10:00:00,37.0,37.2,37.0,37.2,13183.0,29.1096,29.267,29.1096,29.267,13183.0
2017-07-21 10:05:00,37.19,37.27,37.17,37.18,11725.0,29.2591,29.322,29.2434,29.2512,11725.0
2017-07-21 10:10:00,37.17,37.17,37.01,37.01,3822.0,29.2434,29.2434,29.1175,29.1175,3822.0
2017-07-21 10:15:00,37.02,37.03,36.97,37.01,12100.0,29.1253,29.1332,29.086,29.1175,12100.0
2017-07-21 10:20:00,37.01,37.07,37.0,37.02,29417.0,29.1175,29.1647,29.1096,29.1253,29417.0
2017-07-21 10:25:00,37.04,37.06,36.99,37.06,7201.0,29.1411,29.1568,29.1017,29.1568,7201.0
2017-07-21 10:30:00,37.07,37.17,37.06,37.12,7130.0,29.1647,29.2434,29.1568,29.204,7130.0
2017-07-21 10:35:00,37.12,37.13,37.08,37.08,9677.0,29.204,29.2119,29.1725,29.1725,9677.0
2017-07-21 10:40:00,37.1,37.11,37.06,37.1,15212.0,29.1883,29.1961,29.1568,29.1883,15212.0
2017-07-21 10:45:00,37.09,37.09,37.0,37.02,11257.0,29.1804,29.1804,29.1096,29.1253,11257.0
2017-07-21 10:50:00,37.02,37.09,37.01,37.07,13452.0,29.1253,29.1804,29.1175,29.1647,13452.0
2017-07-21 10:55:00,37.08,37.12,37.07,37.11,10045.0,29.1725,29.204,29.1647,29.1961,10045.0
2017-07-21 11:00:00,37.12,37.15,37.1,37.1,11640.0,29.204,29.2276,29.1883,29.1883,11640.0
2017-07-21 11:05:00,37.1,37.1,37.04,37.1,8700.0,29.1883,29.1883,29.1411,29.1883,8700.0
2017-07-21 11:10:00,37.11,37.14,37.1,37.12,6622.0,29.1961,29.2198,29.1883,29.204,6622.0
2017-07-21 11:15:00,37.11,37.12,37.05,37.06,5999.0,29.1961,29.204,29.1489,29.1568,5999.0
2017-07-21 11:20:00,37.05,37.12,37.05,37.12,3469.0,29.1489,29.204,29.1489,29.204,3469.0
2017-07-21 11:25:00,37.13,37.18,37.13,37.15,10687.0,29.2119,29.2512,29.2119,29.2276,10687.0
2017-07-21 11:30:00,37.17,37.19,37.16,37.18,7802.0,29.2434,29.2591,29.2355,29.2512,7802.0
2017-07-21 11:35:00,37.19,37.2,37.15,37.16,10899.0,29.2591,29.267,29.2276,29.2355,10899.0
2017-07-21 11:40:00,37.15,37.18,37.15,37.18,4500.0,29.2276,29.2512,29.2276,29.2512,4500.0
2017-07-21 11:45:00,37.18,37.18,37.14,37.16,2934.0,29.2512,29.2512,29.2198,29.2355,2934.0
2017-07-21 11:50:00,37.15,37.17,37.14,37.16,3440.0,29.2276,29.2434,29.2198,29.2355,3440.0
2017-07-21 11:55:00,37.16,37.17,37.12,37.12,4800.0,29.2355,29.2434,29.204,29.204,4800.0
2017-07-21 12:00:00,37.15,37.21,37.14,37.21,6835.0,29.2276,29.2748,29.2198,29.2748,6835.0
2017-07-21 12:05:00,37.2,37.21,37.18,37.18,13117.0,29.267,29.2748,29.2512,29.2512,13117.0
2017-07-21 12:10:00,37.18,37.18,37.15,37.15,2802.0,29.2512,29.2512,29.2276,29.2276,2802.0
2017-07-21 12:15:00,37.16,37.19,37.16,37.19,3696.0,29.2355,29.2591,29.2355,29.2591,3696.0
2017-07-21 12:20:00,37.19,37.19,37.12,37.12,3318.0,29.2591,29.2591,29.204,29.204,3318.0
2017-07-21 12:25:00,37.11,37.12,37.09,37.09,8397.0,29.1961,29.204,29.1804,29.1804,8397.0
2017-07-21 12:30:00,37.09,37.1,37.05,37.05,3394.0,29.1804,29.1883,29.1489,29.1489,3394.0
2017-07-21 12:35:00,37.06,37.07,37.04,37.07,10545.0,29.1568,29.1647,29.1411,29.1647,10545.0
2017-07-21 12:40:00,37.06,37.08,37.01,37.01,8547.0,29.1568,29.1725,29.1175,29.1175,8547.0
2017-07-21 12:45:00,37.04,37.05,37.02,37.05,4157.0,29.1411,29.1489,29.1253,29.1489,4157.0
2017-07-21 12:50:00,37.05,37.05,37.02,37.02,1200.0,29.1489,29.1489,29.1253,29.1253,1200.0
2017-07-21 12:55:00,37.02,37.05,37.02,37.04,1500.0,29.1253,29.1489,29.1253,29.1411,1500.0
2017-07-21 13:00:00,37.05,37.05,37.01,37.02,3546.0,29.1489,29.1489,29.1175,29.1253,3546.0
2017-07-21 13:05:00,37.01,37.02,36.96,36.98,7850.0,29.1175,29.1253,29.0781,29.0939,7850.0
2017-07-21 13:10:00,36.98,37.01,36.96,36.98,4038.0,29.0939,29.1175,29.0781,29.0939,4038.0
2017-07-21 13:15:00,37.0,37.0,36.98,36.99,2645.0,29.1096,29.1096,29.0939,29.1017,2645.0
2017-07-21 13:20:00,36.99,36.99,36.96,36.97,5745.0,29.1017,29.1017,29.0781,29.086,5745.0
2017-07-21 13:25:00,36.97,37.01,36.96,36.98,6752.0,29.086,29.1175,29.0781,29.0939,6752.0
2017-07-21 13:30:00,36.97,37.02,36.97,37.02,7090.0,29.086,29.1253,29.086,29.1253,7090.0
2017-07-21 13:35:00,37.03,37.1,37.03,37.09,6803.0,29.1332,29.1883,29.1332,29.1804,6803.0
2017-07-21 13:40:00,37.08,37.08,36.95,36.95,6473.0,29.1725,29.1725,29.0703,29.0703,6473.0
2017-07-21 13:45:00,36.95,36.98,36.9,36.94,14450.0,29.0703,29.0939,29.0309,29.0624,14450.0
2017-07-21 13:50:00,36.94,36.97,36.93,36.96,3926.0,29.0624,29.086,29.0545,29.0781,3926.0
2017-07-21 13:55:00,36.96,36.99,36.94,36.96,8210.0,29.0781,29.1017,29.0624,29.0781,8210.0
2017-07-21 14:00:00,36.94,36.95,36.81,36.86,14208.0,29.0624,29.0703,28.9601,28.9995,14208.0
2017-07-21 14:05:00,36.85,36.9,36.85,36.87,5500.0,28.9916,29.0309,28.9916,29.0073,5500.0
2017-07-21 14:10:00,36.87,36.91,36.83,36.85,8485.0,29.0073,29.0388,28.9759,28.9916,8485.0
2017-07-21 14:15:00,36.85,36.9,36.84,36.9,3711.0,28.9916,29.0309,28.9837,29.0309,3711.0
2017-07-21 14:20:00,36.88,36.9,36.84,36.85,10313.0,29.0152,29.0309,28.9837,28.9916,10313.0
2017-07-21 14:25:00,36.87,36.91,36.87,36.91,3600.0,29.0073,29.0388,29.0073,29.0388,3600.0
2017-07-21 14:30:00,36.91,36.93,36.91,36.93,3476.0,29.0388,29.0545,29.0388,29.0545,3476.0
2017-07-21 14:35:00,36.92,36.93,36.9,36.92,3764.0,29.0467,29.0545,29.0309,29.0467,3764.0
2017-07-21 14:40:00,36.91,36.92,36.87,36.89,4800.0,29.0388,29.0467,29.0073,29.0231,4800.0
2017-07-21 14:45:00,36.9,36.95,36.9,36.95,2582.0,29.0309,29.0703,29.0309,29.0703,2582.0
2017-07-21 14:50:00,36.93,37.0,36.93,37.0,8200.0,29.0545,29.1096,29.0545,29.1096,8200.0
2017-07-21 14:55:00,36.98,37.01,36.95,36.97,13167.0,29.0939,29.1175,29.0703,29.086,13167.0
2017-07-21 15:00:00,36.98,37.0,36.96,36.96,6990.0,29.0939,29.1096,29.0781,29.0781,6990.0
2017-07-21 15:05:00,36.97,36.99,36.96,36.97,11230.0,29.086,29.1017,29.0781,29.086,11230.0
2017-07-21 15:10:00,36.97,37.0,36.97,37.0,7425.0,29.086,29.1096,29.086,29.1096,7425.0
2017-07-21 15:15:00,37.0,37.01,36.99,36.99,6987.0,29.1096,29.1175,29.1017,29.1017,6987.0
2017-07-21 15:20:00,37.0,37.01,36.99,37.0,6504.0,29.1096,29.1175,29.1017,29.1096,6504.0
2017-07-21 15:25:00,37.01,37.03,37.0,37.03,12508.0,29.1175,29.1332,29.1096,29.1332,12508.0
2017-07-21 15:30:00,37.02,37.09,37.02,37.09,17467.0,29.1253,29.1804,29.1253,29.1804,17467.0
2017-07-21 15:35:00,37.08,37.09,37.07,37.08,14581.0,29.1725,29.1804,29.1647,29.1725,14581.0
2017-07-21 15:40:00,37.09,37.09,37.04,37.05,26011.0,29.1804,29.1804,29.1411,29.1489,26011.0
2017-07-21 15:45:00,37.05,37.15,37.05,37.15,27048.0,29.1489,29.2276,29.1489,29.2276,27048.0
2017-07-21 15:50:00,37.14,37.18,37.14,37.15,35616.0,29.2198,29.2512,29.2198,29.2276,35616.0
2017-07-21 15:55:00,37.15,37.16,37.12,37.15,72606.0,29.2276,29.2355,29.204,29.2276,72606.0
2017-07-24 09:30:00,34.95,35.44,34.55,34.81,551905.0,27.4968,27.8823,27.1821,27.3866,551905.0
2017-07-24 09:35:00,34.82,35.38,34.8,35.23,133653.0,27.3945,27.8351,27.3788,27.7171,133653.0
2017-07-24 09:40:00,35.21,36.0,35.19,35.96,173733.0,27.7013,28.3229,27.6856,28.2914,173733.0
2017-07-24 09:45:00,35.91,36.1,35.79,36.09,129895.0,28.2521,28.4015,28.1576,28.3937,129895.0
2017-07-24 09:50:00,36.1,36.28,35.98,36.22,206468.0,28.4015,28.5431,28.3071,28.4959,206468.0
2017-07-24 09:55:00,36.23,36.36,36.04,36.12,153563.0,28.5038,28.6061,28.3543,28.4173,153563.0
2017-07-24 10:00:00,36.12,36.2,35.96,36.13,72696.0,28.4173,28.4802,28.2914,28.4251,72696.0
2017-07-24 10:05:00,36.12,36.43,36.09,36.22,63875.0,28.4173,28.6612,28.3937,28.4959,63875.0
2017-07-24 10:10:00,36.22,36.3,35.9,35.91,133391.0,28.4959,28.5589,28.2442,28.2521,133391.0
2017-07-24 10:15:00,35.9,36.11,35.85,36.1,84772.0,28.2442,28.4094,28.2048,28.4015,84772.0
2017-07-24 10:20:00,36.09,36.2,35.95,35.98,55033.0,28.3937,28.4802,28.2835,28.3071,55033.0
2017-07-24 10:25:00,36.0,36.29,36.0,36.19,77669.0,28.3229,28.551,28.3229,28.4723,77669.0
2017-07-24 10:30:00,36.21,36.21,36.0,36.04,65766.0,28.4881,28.4881,28.3229,28.3543,65766.0
2017-07-24 10:35:00,36.06,36.08,35.95,36.02,132774.0,28.3701,28.3858,28.2835,28.3386,132774.0
2017-07-24 10:40:00,36.03,36.31,35.95,36.21,98614.0,28.3465,28.5668,28.2835,28.4881,98614.0
2017-07-24 10:45:00,36.23,36.33,36.2,36.26,32740.0,28.5038,28.5825,28.4802,28.5274,32740.0
2017-07-24 10:50:00,36.26,36.34,36.24,36.3,31648.0,28.5274,28.5904,28.5117,28.5589,31648.0
2017-07-24 10:55:00,36.31,36.47,36.3,36.42,36810.0,28.5668,28.6926,28.5589,28.6533,36810.0
2017-07-24 11:00:00,36.42,36.43,36.24,36.28,50166.0,28.6533,28.6612,28.5117,28.5431,50166.0
2017-07-24 11:05:00,36.29,36.29,36.07,36.09,20745.0,28.551,28.551,28.3779,28.3937,20745.0
2017-07-24 11:10:00,36.08,36.12,36.03,36.06,37263.0,28.3858,28.4173,28.3465,28.3701,37263.0
2017-07-24 11:15:00,36.05,36.1,35.9,35.94,69418.0,28.3622,28.4015,28.2442,28.2757,69418.0
2017-07-24 11:20:00,35.96,35.99,35.92,35.95,19654.0,28.2914,28.315,28.2599,28.2835,19654.0
2017-07-24 11:25:00,35.95,35.96,35.82,35.9,60261.0,28.2835,28.2914,28.1812,28.2442,60261.0
2017-07-24 11:30:00,35.92,36.0,35.91,35.96,32314.0,28.2599,28.3229,28.2521,28.2914,32314.0
2017-07-24 11:35:00,35.96,35.97,35.9,35.96,47147.0,28.2914,28.2993,28.2442,28.2914,47147.0
2017-07-24 11:40:00,35.95,35.96,35.86,35.89,20444.0,28.2835,28.2914,28.2127,28.2363,20444.0
2017-07-24 11:45:00,35.88,35.91,35.8,35.84,36088.0,28.2284,28.2521,28.1655,28.197,36088.0
2017-07-24 11:50:00,35.83,35.92,35.83,35.89,15934.0,28.1891,28.2599,28.1891,28.2363,15934.0
2017-07-24 11:55:00,35.9,35.95,35.88,35.92,19303.0,28.2442,28.2835,28.2284,28.2599,19303.0
2017-07-24 12:00:00,35.92,35.95,35.86,35.91,11277.0,28.2599,28.2835,28.2127,28.2521,11277.0
2017-07-24 12:05:00,35.9,35.97,35.89,35.97,71993.0,28.2442,28.2993,28.2363,28.2993,71993.0
2017-07-24 12:10:00,35.97,36.02,35.93,35.99,21418.0,28.2993,28.3386,28.2678,28.315,21418.0
2017-07-24 12:15:00,36.02,36.02,35.91,35.93,40795.0,28.3386,28.3386,28.2521,28.2678,40795.0
2017-07-24 12:20:00,35.93,35.93,35.84,35.84,18854.0,28.2678,28.2678,28.197,28.197,18854.0
2017-07-24 12:25:00,35.84,35.85,35.68,35.72,70588.0,28.197,28.2048,28.0711,28.1026,70588.0
2017-07-24 12:30:00,35.72,35.73,35.58,35.65,26380.0,28.1026,28.1104,27.9924,28.0475,26380.0
2017-07-24 12:35:00,35.65,35.83,35.65,35.83,23219.0,28.0475,28.1891,28.0475,28.1891,23219.0
2017-07-24 12:40:00,35.82,35.82,35.61,35.62,15927.0,28.1812,28.1812,28.016,28.0239,15927.0
2017-07-24 12:45:00,35.62,35.63,35.54,35.54,29295.0,28.0239,28.0318,27.961,27.961,29295.0
2017-07-24 12:50:00,35.55,35.57,35.48,35.51,24023.0,27.9688,27.9846,27.9138,27.9374,24023.0
2017-07-24 12:55:00,35.5,35.58,35.46,35.53,32443.0,27.9295,27.9924,27.898,27.9531,32443.0
2017-07-24 13:00:00,35.53,35.6,35.52,35.56,17016.0,27.9531,28.0082,27.9452,27.9767,17016.0
2017-07-24 13:05:00,35.53,35.53,35.38,35.39,32835.0,27.9531,27.9531,27.8351,27.8429,32835.0
2017-07-24 13:10:00,35.38,35.43,35.36,35.42,27210.0,27.8351,27.8744,27.8193,27.8665,27210.0
2017-07-24 13:15:00,35.43,35.53,35.42,35.51,28763.0,27.8744,27.9531,27.8665,27.9374,28763.0
2017-07-24 13:20:00,35.52,35.56,35.48,35.55,15939.0,27.9452,27.9767,27.9138,27.9688,15939.0
2017-07-24 13:25:00,35.56,35.56,35.49,35.51,22084.0,27.9767,27.9767,27.9216,27.9374,22084.0
2017-07-24 13:30:00,35.51,35.63,35.5,35.56,23391.0,27.9374,28.0318,27.9295,27.9767,23391.0
2017-07-24 13:35:00,35.56,35.58,35.48,35.48,15781.0,27.9767,27.9924,27.9138,27.9138,15781.0
2017-07-24 13:40:00,35.48,35.48,35.42,35.45,17594.0,27.9138,27.9138,27.8665,27.8901,17594.0
2017-07-24 13:45:00,35.45,35.49,35.44,35.47,18501.0,27.8901,27.9216,27.8823,27.9059,18501.0
2017-07-24 13:50:00,35.45,35.49,35.45,35.47,10295.0,27.8901,27.9216,27.8901,27.9059,10295.0
2017-07-24 13:55:00,35.45,35.46,35.36,35.38,21591.0,27.8901,27.898,27.8193,27.8351,21591.0
2017-07-24 14:00:00,35.39,35.44,35.28,35.29,25587.0,27.8429,27.8823,27.7564,27.7643,25587.0
2017-07-24 14:05:00,35.29,35.3,35.21,35.21,50221.0,27.7643,27.7721,27.7013,27.7013,50221.0
2017-07-24 14:10:00,35.2,35.25,35.1,35.1,73577.0,27.6935,27.7328,27.6148,27.6148,73577.0
2017-07-24 14:15:00,35.1,35.14,34.9,34.99,209347.0,27.6148,27.6463,27.4574,27.5282,209347.0
2017-07-24 14:20:00,34.96,35.05,34.93,34.98,54295.0,27.5046,27.5755,27.481,27.5204,54295.0
2017-07-24 14:25:00,34.99,35.15,34.97,35.06,41783.0,27.5282,27.6541,27.5125,27.5833,41783.0
2017-07-24 14:30:00,35.03,35.13,34.94,35.12,49374.0,27.5597,27.6384,27.4889,27.6305,49374.0
2017-07-24 14:35:00,35.1,35.3,35.07,35.15,76887.0,27.6148,27.7721,27.5912,27.6541,76887.0
2017-07-24 14:40:00,35.13,35.17,35.03,35.04,62808.0,27.6384,27.6699,27.5597,27.5676,62808.0
2017-07-24 14:45:00,35.03,35.13,35.02,35.1,21527.0,27.5597,27.6384,27.5518,27.6148,21527.0
2017-07-24 14:50:00,35.1,35.21,35.08,35.15,32236.0,27.6148,27.7013,27.5991,27.6541,32236.0
2017-07-24 14:55:00,35.15,35.21,35.15,35.15,24389.0,27.6541,27.7013,27.6541,27.6541,24389.0
2017-07-24 15:00:00,35.16,35.22,35.16,35.19,24031.0,27.662,27.7092,27.662,27.6856,24031.0
2017-07-24 15:05:00,35.2,35.25,35.17,35.18,24660.0,27.6935,27.7328,27.6699,27.6777,24660.0
2017-07-24 15:10:00,35.18,35.19,35.15,35.15,26714.0,27.6777,27.6856,27.6541,27.6541,26714.0
2017-07-24 15:15:00,35.16,35.16,35.04,35.1,243299.0,27.662,27.662,27.5676,27.6148,243299.0
2017-07-24 15:20:00,35.11,35.12,35.05,35.09,85739.0,27.6227,27.6305,27.5755,27.6069,85739.0
2017-07-24 15:25:00,35.1,35.15,35.1,35.14,35176.0,27.6148,27.6541,27.6148,27.6463,35176.0
2017-07-24 15:30:00,35.15,35.19,35.11,35.15,33390.0,27.6541,27.6856,27.6227,27.6541,33390.0
2017-07-24 15:35:00,35.15,35.17,35.1,35.14,37495.0,27.6541,27.6699,27.6148,27.6463,37495.0
2017-07-24 15:40:00,35.13,35.2,35.13,35.17,50267.0,27.6384,27.6935,27.6384,27.6699,50267.0
2017-07-24 15:45:00,35.18,35.19,35.1,35.12,76086.0,27.6777,27.6856,27.6148,27.6305,76086.0
2017-07-24 15:50:00,35.12,35.12,35.06,35.09,79453.0,27.6305,27.6305,27.5833,27.6069,79453.0
2017-07-24 15:55:00,35.09,35.13,35.08,35.11,169491.0,27.6069,27.6384,27.5991,27.6227,169491.0
2017-07-25 09:30:00,35.06,35.41,35.04,35.35,79271.0,27.5833,27.8587,27.5676,27.8115,79271.0
2017-07-25 09:35:00,35.38,35.57,35.15,35.17,86907.0,27.8351,27.9846,27.6541,27.6699,86907.0
2017-07-25 09:40:00,35.15,35.24,35.01,35.12,23200.0,27.6541,27.7249,27.544,27.6305,23200.0
2017-07-25 09:45:00,35.12,35.29,35.11,35.29,33405.0,27.6305,27.7643,27.6227,27.7643,33405.0
2017-07-25 09:50:00,35.3,35.34,35.2,35.22,43551.0,27.7721,27.8036,27.6935,27.7092,43551.0
2017-07-25 09:55:00,35.21,35.28,35.21,35.25,16788.0,27.7013,27.7564,27.7013,27.7328,16788.0
2017-07-25 10:00:00,35.24,35.25,35.13,35.25,35567.0,27.7249,27.7328,27.6384,27.7328,35567.0
2017-07-25 10:05:00,35.25,35.33,35.2,35.22,76551.0,27.7328,27.7957,27.6935,27.7092,76551.0
2017-07-25 10:10:00,35.23,35.26,35.14,35.15,46239.0,27.7171,27.7407,27.6463,27.6541,46239.0
2017-07-25 10:15:00,35.16,35.22,35.15,35.22,35345.0,27.662,27.7092,27.6541,27.7092,35345.0
2017-07-25 10:20:00,35.22,35.25,35.2,35.22,47229.0,27.7092,27.7328,27.6935,27.7092,47229.0
2017-07-25 10:25:00,35.23,35.3,35.23,35.29,66668.0,27.7171,27.7721,27.7171,27.7643,66668.0
2017-07-25 10:30:00,35.28,35.45,35.27,35.39,43812.0,27.7564,27.8901,27.7485,27.8429,43812.0
2017-07-25 10:35:00,35.4,35.6,35.39,35.56,70507.0,27.8508,28.0082,27.8429,27.9767,70507.0
2017-07-25 10:40:00,35.56,35.66,35.52,35.63,36681.0,27.9767,28.0554,27.9452,28.0318,36681.0
2017-07-25 10:45:00,35.63,35.64,35.56,35.58,27684.0,28.0318,28.0396,27.9767,27.9924,27684.0
2017-07-25 10:50:00,35.58,35.59,35.51,35.58,31639.0,27.9924,28.0003,27.9374,27.9924,31639.0
2017-07-25 10:55:00,35.56,35.6,35.45,35.5,34405.0,27.9767,28.0082,27.8901,27.9295,34405.0
2017-07-25 11:00:00,35.5,35.52,35.36,35.39,23959.0,27.9295,27.9452,27.8193,27.8429,23959.0
2017-07-25 11:05:00,35.39,35.52,35.39,35.51,23761.0,27.8429,27.9452,27.8429,27.9374,23761.0
2017-07-25 11:10:00,35.52,35.58,35.45,35.57,51910.0,27.9452,27.9924,27.8901,27.9846,51910.0
2017-07-25 11:15:00,35.57,35.63,35.54,35.56,32113.0,27.9846,28.0318,27.961,27.9767,32113.0
2017-07-25 11:20:00,35.55,35.56,35.49,35.54,26959.0,27.9688,27.9767,27.9216,27.961,26959.0
2017-07-25 11:25:00,35.54,35.88,35.54,35.88,46040.0,27.961,28.2284,27.961,28.2284,46040.0
2017-07-25 11:30:00,35.87,35.96,35.86,35.94,38289.0,28.2206,28.2914,28.2127,28.2757,38289.0
2017-07-25 11:35:00,35.95,36.08,35.93,36.08,43457.0,28.2835,28.3858,28.2678,28.3858,43457.0
2017-07-25 11:40:00,36.09,36.22,36.07,36.2,22288.0,28.3937,28.4959,28.3779,28.4802,22288.0
2017-07-25 11:45:00,36.18,36.35,36.17,36.21,24716.0,28.4645,28.5982,28.4566,28.4881,24716.0
2017-07-25 11:50:00,36.2,36.21,36.07,36.07,20175.0,28.4802,28.4881,28.3779,28.3779,20175.0
2017-07-25 11:55:00,36.08,36.16,36.08,36.09,19344.0,28.3858,28.4487,28.3858,28.3937,19344.0
2017-07-25 12:00:00,36.09,36.16,36.04,36.12,23174.0,28.3937,28.4487,28.3543,28.4173,23174.0
2017-07-25 12:05:00,36.11,36.15,36.09,36.09,26867.0,28.4094,28.4409,28.3937,28.3937,26867.0
2017-07-25 12:10:00,36.08,36.13,36.06,36.11,12892.0,28.3858,28.4251,28.3701,28.4094,12892.0
2017-07-25 12:15:00,36.1,36.13,36.04,36.1,12633.0,28.4015,28.4251,28.3543,28.4015,12633.0
2017-07-25 12:20:00,36.09,36.11,36.04,36.08,12861.0,28.3937,28.4094,28.3543,28.3858,12861.0
2017-07-25 12:25:00,36.09,36.13,36.06,36.12,10565.0,28.3937,28.4251,28.3701,28.4173,10565.0
2017-07-25 12:30:00,36.11,36.19,36.08,36.11,29527.0,28.4094,28.4723,28.3858,28.4094,29527.0
2017-07-25 12:35:00,36.11,36.12,36.07,36.08,16572.0,28.4094,28.4173,28.3779,28.3858,16572.0
2017-07-25 12:40:00,36.07,36.09,36.06,36.07,11425.0,28.3779,28.3937,28.3701,28.3779,11425.0
2017-07-25 12:45:00,36.07,36.08,35.93,35.93,19085.0,28.3779,28.3858,28.2678,28.2678,19085.0
2017-07-25 12:50:00,35.94,36.01,35.94,35.98,20385.0,28.2757,28.3307,28.2757,28.3071,20385.0
2017-07-25 12:55:00,35.99,36.0,35.97,35.98,15000.0,28.315,28.3229,28.2993,28.3071,15000.0
2017-07-25 13:00:00,35.97,36.01,35.96,35.99,26063.0,28.2993,28.3307,28.2914,28.315,26063.0
2017-07-25 13:05:00,35.98,35.98,35.93,35.97,16537.0,28.3071,28.3071,28.2678,28.2993,16537.0
2017-07-25 13:10:00,35.97,36.0,35.93,35.96,21383.0,28.2993,28.3229,28.2678,28.2914,21383.0
2017-07-25 13:15:00,35.97,35.97,35.9,35.9,10485.0,28.2993,28.2993,28.2442,28.2442,10485.0
2017-07-25 13:20:00,35.9,35.96,35.89,35.95,11040.0,28.2442,28.2914,28.2363,28.2835,11040.0
2017-07-25 13:25:00,35.95,35.97,35.95,35.97,8837.0,28.2835,28.2993,28.2835,28.2993,8837.0
2017-07-25 13:30:00,35.96,35.99,35.95,35.98,33015.0,28.2914,28.315,28.2835,28.3071,33015.0
2017-07-25 13:35:00,35.98,36.0,35.97,35.99,21897.0,28.3071,28.3229,28.2993,28.315,21897.0
2017-07-25 13:40:00,36.0,36.0,35.92,35.96,18239.0,28.3229,28.3229,28.2599,28.2914,18239.0
2017-07-25 13:45:00,35.97,35.98,35.89,35.91,11615.0,28.2993,28.3071,28.2363,28.2521,11615.0
2017-07-25 13:50:00,35.91,35.95,35.9,35.95,9511.0,28.2521,28.2835,28.2442,28.2835,9511.0
2017-07-25 13:55:00,35.95,35.95,35.88,35.9,14973.0,28.2835,28.2835,28.2284,28.2442,14973.0
2017-07-25 14:00:00,35.9,35.91,35.88,35.88,10675.0,28.2442,28.2521,28.2284,28.2284,10675.0
2017-07-25 14:05:00,35.89,35.91,35.81,35.85,19636.0,28.2363,28.2521,28.1734,28.2048,19636.0
2017-07-25 14:10:00,35.84,35.85,35.79,35.8,8508.0,28.197,28.2048,28.1576,28.1655,8508.0
2017-07-25 14:15:00,35.8,35.83,35.78,35.8,18624.0,28.1655,28.1891,28.1498,28.1655,18624.0
2017-07-25 14:20:00,35.8,35.83,35.76,35.77,18750.0,28.1655,28.1891,28.134,28.1419,18750.0
2017-07-25 14:25:00,35.75,35.78,35.73,35.75,14134.0,28.1262,28.1498,28.1104,28.1262,14134.0
2017-07-25 14:30:00,35.74,35.75,35.7,35.75,34959.0,28.1183,28.1262,28.0868,28.1262,34959.0
2017-07-25 14:35:00,35.75,35.79,35.72,35.77,35358.0,28.1262,28.1576,28.1026,28.1419,35358.0
2017-07-25 14:40:00,35.77,35.77,35.72,35.72,20124.0,28.1419,28.1419,28.1026,28.1026,20124.0
2017-07-25 14:45:00,35.72,35.75,35.7,35.74,19240.0,28.1026,28.1262,28.0868,28.1183,19240.0
2017-07-25 14:50:00,35.74,35.75,35.7,35.73,18028.0,28.1183,28.1262,28.0868,28.1104,18028.0
2017-07-25 14:55:00,35.72,35.76,35.71,35.71,27225.0,28.1026,28.134,28.0947,28.0947,27225.0
2017-07-25 15:00:00,35.72,35.73,35.71,35.72,19222.0,28.1026,28.1104,28.0947,28.1026,19222.0
2017-07-25 15:05:00,35.72,35.77,35.71,35.73,55189.0,28.1026,28.1419,28.0947,28.1104,55189.0
2017-07-25 15:10:00,35.73,35.75,35.72,35.75,11710.0,28.1104,28.1262,28.1026,28.1262,11710.0
2017-07-25 15:15:00,35.74,35.76,35.68,35.72,40872.0,28.1183,28.134,28.0711,28.1026,40872.0
2017-07-25 15:20:00,35.72,35.72,35.63,35.65,26850.0,28.1026,28.1026,28.0318,28.0475,26850.0
2017-07-25 15:25:00,35.65,35.66,35.61,35.62,41843.0,28.0475,28.0554,28.016,28.0239,41843.0
2017-07-25 15:30:00,35.62,35.64,35.6,35.64,35492.0,28.0239,28.0396,28.0082,28.0396,35492.0
2017-07-25 15:35:00,35.64,35.7,35.64,35.69,31348.0,28.0396,28.0868,28.0396,28.079,31348.0
2017-07-25 15:40:00,35.7,35.73,35.68,35.7,43565.0,28.0868,28.1104,28.0711,28.0868,43565.0
2017-07-25 15:45:00,35.71,35.78,35.7,35.78,54034.0,28.0947,28.1498,28.0868,28.1498,54034.0
2017-07-25 15:50:00,35.77,35.83,35.74,35.83,51904.0,28.1419,28.1891,28.1183,28.1891,51904.0
2017-07-25 15:55:00,35.82,35.86,35.79,35.8,138505.0,28.1812,28.2127,28.1576,28.1655,138505.0
2017-07-26 09:30:00,35.7,35.95,35.55,35.74,25249.0,28.0868,28.2835,27.9688,28.1183,25249.0
2017-07-26 09:35:00,35.64,35.84,35.57,35.78,7682.0,28.0396,28.197,27.9846,28.1498,7682.0
2017-07-26 09:40:00,35.77,35.77,35.54,35.56,16864.0,28.1419,28.1419,27.961,27.9767,16864.0
2017-07-26 09:45:00,35.57,35.57,35.4,35.4,29899.0,27.9846,27.9846,27.8508,27.8508,29899.0
2017-07-26 09:50:00,35.45,35.47,35.33,35.38,16889.0,27.8901,27.9059,27.7957,27.8351,16889.0
2017-07-26 09:55:00,35.36,35.47,35.25,35.25,28747.0,27.8193,27.9059,27.7328,27.7328,28747.0
2017-07-26 10:00:00,35.25,35.32,35.19,35.2,30585.0,27.7328,27.7879,27.6856,27.6935,30585.0
2017-07-26 10:05:00,35.2,35.22,35.1,35.15,46062.0,27.6935,27.7092,27.6148,27.6541,46062.0
2017-07-26 10:10:00,35.14,35.32,35.13,35.25,43592.0,27.6463,27.7879,27.6384,27.7328,43592.0
2017-07-26 10:15:00,35.26,35.28,35.18,35.23,21704.0,27.7407,27.7564,27.6777,27.7171,21704.0
2017-07-26 10:20:00,35.24,35.28,35.24,35.24,6151.0,27.7249,27.7564,27.7249,27.7249,6151.0
2017-07-26 10:25:00,35.25,35.28,35.12,35.23,18084.0,27.7328,27.7564,27.6305,27.7171,18084.0
2017-07-26 10:30:00,35.26,35.44,35.25,35.4,16824.0,27.7407,27.8823,27.7328,27.8508,16824.0
2017-07-26 10:35:00,35.39,35.55,35.36,35.54,13444.0,27.8429,27.9688,27.8193,27.961,13444.0
2017-07-26 10:40:00,35.56,35.79,35.54,35.79,13408.0,27.9767,28.1576,27.961,28.1576,13408.0
2017-07-26 10:45:00,35.78,35.84,35.64,35.76,22142.0,28.1498,28.197,28.0396,28.134,22142.0
2017-07-26 10:50:00,35.75,35.77,35.62,35.64,26742.0,28.1262,28.1419,28.0239,28.0396,26742.0
2017-07-26 10:55:00,35.63,35.65,35.53,35.62,45533.0,28.0318,28.0475,27.9531,28.0239,45533.0
2017-07-26 11:00:00,35.62,35.76,35.6,35.69,22686.0,28.0239,28.134,28.0082,28.079,22686.0
2017-07-26 11:05:00,35.7,35.78,35.66,35.66,15250.0,28.0868,28.1498,28.0554,28.0554,15250.0
2017-07-26 11:10:00,35.65,35.67,35.55,35.55,14447.0,28.0475,28.0632,27.9688,27.9688,14447.0
2017-07-26 11:15:00,35.58,35.63,35.57,35.58,11563.0,27.9924,28.0318,27.9846,27.9924,11563.0
2017-07-26 11:20:00,35.59,35.64,35.56,35.59,7500.0,28.0003,28.0396,27.9767,28.0003,7500.0
2017-07-26 11:25:00,35.57,35.7,35.56,35.68,19848.0,27.9846,28.0868,27.9767,28.0711,19848.0
2017-07-26 11:30:00,35.67,35.67,35.63,35.65,14809.0,28.0632,28.0632,28.0318,28.0475,14809.0
2017-07-26 11:35:00,35.66,35.67,35.64,35.65,8237.0,28.0554,28.0632,28.0396,28.0475,8237.0
2017-07-26 11:40:00,35.65,35.65,35.58,35.59,10372.0,28.0475,28.0475,27.9924,28.0003,10372.0
2017-07-26 11:45:00,35.6,35.61,35.58,35.59,19577.0,28.0082,28.016,27.9924,28.0003,19577.0
2017-07-26 11:50:00,35.6,35.61,35.59,35.61,9717.0,28.0082,28.016,28.0003,28.016,9717.0
2017-07-26 11:55:00,35.62,35.74,35.62,35.74,5746.0,28.0239,28.1183,28.0239,28.1183,5746.0
2017-07-26 12:00:00,35.72,35.84,35.72,35.84,8877.0,28.1026,28.197,28.1026,28.197,8877.0
2017-07-26 12:05:00,35.84,35.91,35.79,35.91,8800.0,28.197,28.2521,28.1576,28.2521,8800.0
2017-07-26 12:10:00,35.9,35.9,35.81,35.81,9672.0,28.2442,28.2442,28.1734,28.1734,9672.0
2017-07-26 12:15:00,35.82,35.9,35.82,35.85,12568.0,28.1812,28.2442,28.1812,28.2048,12568.0
2017-07-26 12:20:00,35.87,35.96,35.87,35.94,9384.0,28.2206,28.2914,28.2206,28.2757,9384.0
2017-07-26 12:25:00,35.96,35.99,35.86,35.88,6548.0,28.2914,28.315,28.2127,28.2284,6548.0
2017-07-26 12:30:00,35.87,35.92,35.87,35.92,5868.0,28.2206,28.2599,28.2206,28.2599,5868.0
2017-07-26 12:35:00,35.93,35.99,35.93,35.97,12007.0,28.2678,28.315,28.2678,28.2993,12007.0
2017-07-26 12:40:00,35.97,35.98,35.92,35.95,6130.0,28.2993,28.3071,28.2599,28.2835,6130.0
2017-07-26 12:45:00,35.97,35.97,35.9,35.91,9020.0,28.2993,28.2993,28.2442,28.2521,9020.0
2017-07-26 12:50:00,35.9,35.91,35.87,35.88,9490.0,28.2442,28.2521,28.2206,28.2284,9490.0
2017-07-26 12:55:00,35.88,35.95,35.88,35.9,4540.0,28.2284,28.2835,28.2284,28.2442,4540.0
2017-07-26 13:00:00,35.9,35.97,35.88,35.97,19891.0,28.2442,28.2993,28.2284,28.2993,19891.0
2017-07-26 13:05:00,35.97,36.0,35.91,35.95,15881.0,28.2993,28.3229,28.2521,28.2835,15881.0
2017-07-26 13:10:00,35.97,36.03,35.96,36.01,26197.0,28.2993,28.3465,28.2914,28.3307,26197.0
2017-07-26 13:15:00,36.03,36.09,36.03,36.07,8115.0,28.3465,28.3937,28.3465,28.3779,8115.0
2017-07-26 13:20:00,36.07,36.12,36.01,36.02,16484.0,28.3779,28.4173,28.3307,28.3386,16484.0
2017-07-26 13:25:00,36.01,36.1,36.01,36.1,8600.0,28.3307,28.4015,28.3307,28.4015,8600.0
2017-07-26 13:30:00,36.07,36.13,36.07,36.09,30669.0,28.3779,28.4251,28.3779,28.3937,30669.0
2017-07-26 13:35:00,36.09,36.1,36.04,36.07,94803.0,28.3937,28.4015,28.3543,28.3779,94803.0
2017-07-26 13:40:00,36.06,36.26,36.06,36.26,27362.0,28.3701,28.5274,28.3701,28.5274,27362.0
2017-07-26 13:45:00,36.27,36.3,36.24,36.26,23596.0,28.5353,28.5589,28.5117,28.5274,23596.0
2017-07-26 13:50:00,36.27,36.3,36.26,36.29,11185.0,28.5353,28.5589,28.5274,28.551,11185.0
2017-07-26 13:55:00,36.29,36.41,36.27,36.39,20397.0,28.551,28.6454,28.5353,28.6297,20397.0
2017-07-26 14:00:00,36.39,36.44,36.35,36.42,16749.0,28.6297,28.669,28.5982,28.6533,16749.0
2017-07-26 14:05:00,36.43,36.49,36.41,36.49,29971.0,28.6612,28.7084,28.6454,28.7084,29971.0
2017-07-26 14:10:00,36.5,36.5,36.44,36.47,19371.0,28.7162,28.7162,28.669,28.6926,19371.0
2017-07-26 14:15:00,36.48,36.52,36.45,36.5,13128.0,28.7005,28.732,28.6769,28.7162,13128.0
2017-07-26 14:20:00,36.5,36.5,36.44,36.45,12950.0,28.7162,28.7162,28.669,28.6769,12950.0
2017-07-26 14:25:00,36.46,36.53,36.45,36.53,16985.0,28.6848,28.7398,28.6769,28.7398,16985.0
2017-07-26 14:30:00,36.52,36.53,36.48,36.51,15410.0,28.732,28.7398,28.7005,28.7241,15410.0
2017-07-26 14:35:00,36.51,36.51,36.47,36.48,10547.0,28.7241,28.7241,28.6926,28.7005,10547.0
2017-07-26 14:40:00,36.48,36.53,36.48,36.52,12851.0,28.7005,28.7398,28.7005,28.732,12851.0
2017-07-26 14:45:00,36.53,36.54,36.49,36.51,12756.0,28.7398,28.7477,28.7084,28.7241,12756.0
2017-07-26 14:50:00,36.5,36.5,36.38,36.38,23866.0,28.7162,28.7162,28.6218,28.6218,23866.0
2017-07-26 14:55:00,36.39,36.45,36.38,36.44,17270.0,28.6297,28.6769,28.6218,28.669,17270.0
2017-07-26 15:00:00,36.43,36.5,36.4,36.48,15465.0,28.6612,28.7162,28.6376,28.7005,15465.0
2017-07-26 15:05:00,36.48,36.52,36.46,36.51,18499.0,28.7005,28.732,28.6848,28.7241,18499.0
2017-07-26 15:10:00,36.51,36.51,36.43,36.44,34259.0,28.7241,28.7241,28.6612,28.669,34259.0
2017-07-26 15:15:00,36.45,36.45,36.32,36.33,15999.0,28.6769,28.6769,28.5746,28.5825,15999.0
2017-07-26 15:20:00,36.33,36.33,36.24,36.27,31953.0,28.5825,28.5825,28.5117,28.5353,31953.0
2017-07-26 15:25:00,36.27,36.28,36.13,36.16,46070.0,28.5353,28.5431,28.4251,28.4487,46070.0
2017-07-26 15:30:00,36.15,36.17,36.12,36.15,50688.0,28.4409,28.4566,28.4173,28.4409,50688.0
2017-07-26 15:35:00,36.16,36.16,36.09,36.15,42891.0,28.4487,28.4487,28.3937,28.4409,42891.0
2017-07-26 15:40:00,36.15,36.25,36.14,36.25,26403.0,28.4409,28.5195,28.433,28.5195,26403.0
2017-07-26 15:45:00,36.25,36.25,36.16,36.16,40711.0,28.5195,28.5195,28.4487,28.4487,40711.0
2017-07-26 15:50:00,36.16,36.21,36.16,36.21,63192.0,28.4487,28.4881,28.4487,28.4881,63192.0
2017-07-26 15:55:00,36.2,36.22,36.17,36.21,112718.0,28.4802,28.4959,28.4566,28.4881,112718.0
2017-07-27 09:30:00,36.29,36.29,35.88,36.14,20004.0,28.551,28.551,28.2284,28.433,20004.0
2017-07-27 09:35:00,36.14,36.39,36.11,36.39,12785.0,28.433,28.6297,28.4094,28.6297,12785.0
2017-07-27 09:40:00,36.37,36.63,36.37,36.63,15455.0,28.614,28.8185,28.614,28.8185,15455.0
2017-07-27 09:45:00,36.57,36.85,36.52,36.79,34103.0,28.7713,28.9916,28.732,28.9444,34103.0
2017-07-27 09:50:00,36.8,36.98,36.78,36.97,94703.0,28.9523,29.0939,28.9365,29.086,94703.0
2017-07-27 09:55:00,36.95,36.95,36.74,36.82,74276.0,29.0703,29.0703,28.9051,28.968,74276.0
2017-07-27 10:00:00,36.81,36.88,36.74,36.77,12952.0,28.9601,29.0152,28.9051,28.9287,12952.0
2017-07-27 10:05:00,36.76,36.83,36.73,36.81,15012.0,28.9208,28.9759,28.8972,28.9601,15012.0
2017-07-27 10:10:00,36.82,36.96,36.81,36.85,51178.0,28.968,29.0781,28.9601,28.9916,51178.0
2017-07-27 10:15:00,36.86,37.06,36.84,37.01,51113.0,28.9995,29.1568,28.9837,29.1175,51113.0
2017-07-27 10:20:00,37.0,37.0,36.84,36.87,83027.0,29.1096,29.1096,28.9837,29.0073,83027.0
2017-07-27 10:25:00,36.86,36.89,36.82,36.87,39170.0,28.9995,29.0231,28.968,29.0073,39170.0
2017-07-27 10:30:00,36.86,36.88,36.74,36.78,34052.0,28.9995,29.0152,28.9051,28.9365,34052.0
2017-07-27 10:35:00,36.78,36.78,36.64,36.64,9547.0,28.9365,28.9365,28.8264,28.8264,9547.0
2017-07-27 10:40:00,36.64,36.79,36.59,36.79,21558.0,28.8264,28.9444,28.787,28.9444,21558.0
2017-07-27 10:45:00,36.8,36.8,36.68,36.74,8113.0,28.9523,28.9523,28.8578,28.9051,8113.0
2017-07-27 10:50:00,36.75,36.81,36.68,36.68,18203.0,28.9129,28.9601,28.8578,28.8578,18203.0
2017-07-27 10:55:00,36.71,36.78,36.65,36.7,52628.0,28.8814,28.9365,28.8342,28.8736,52628.0
2017-07-27 11:00:00,36.7,36.79,36.67,36.79,36308.0,28.8736,28.9444,28.85,28.9444,36308.0
2017-07-27 11:05:00,36.8,36.83,36.73,36.78,14983.0,28.9523,28.9759,28.8972,28.9365,14983.0
2017-07-27 11:10:00,36.78,36.87,36.76,36.87,24675.0,28.9365,29.0073,28.9208,29.0073,24675.0
2017-07-27 11:15:00,36.88,36.88,36.75,36.76,18716.0,29.0152,29.0152,28.9129,28.9208,18716.0
2017-07-27 11:20:00,36.77,36.78,36.69,36.77,12615.0,28.9287,28.9365,28.8657,28.9287,12615.0
2017-07-27 11:25:00,36.77,36.78,36.73,36.75,7901.0,28.9287,28.9365,28.8972,28.9129,7901.0
2017-07-27 11:30:00,36.75,36.79,36.67,36.69,14966.0,28.9129,28.9444,28.85,28.8657,14966.0
2017-07-27 11:35:00,36.7,36.7,36.58,36.61,21125.0,28.8736,28.8736,28.7792,28.8028,21125.0
2017-07-27 11:40:00,36.64,36.71,36.63,36.66,13587.0,28.8264,28.8814,28.8185,28.8421,13587.0
2017-07-27 11:45:00,36.68,36.74,36.67,36.74,11736.0,28.8578,28.9051,28.85,28.9051,11736.0
2017-07-27 11:50:00,36.74,36.81,36.74,36.78,6700.0,28.9051,28.9601,28.9051,28.9365,6700.0
2017-07-27 11:55:00,36.78,36.89,36.77,36.83,16995.0,28.9365,29.0231,28.9287,28.9759,16995.0
2017-07-27 12:00:00,36.81,36.87,36.78,36.84,27145.0,28.9601,29.0073,28.9365,28.9837,27145.0
2017-07-27 12:05:00,36.85,36.94,36.84,36.94,11589.0,28.9916,29.0624,28.9837,29.0624,11589.0
2017-07-27 12:10:00,36.94,36.98,36.93,36.97,7100.0,29.0624,29.0939,29.0545,29.086,7100.0
2017-07-27 12:15:00,36.97,36.98,36.85,36.85,41736.0,29.086,29.0939,28.9916,28.9916,41736.0
2017-07-27 12:20:00,36.87,36.93,36.86,36.9,15101.0,29.0073,29.0545,28.9995,29.0309,15101.0
2017-07-27 12:25:00,36.9,36.96,36.86,36.94,19917.0,29.0309,29.0781,28.9995,29.0624,19917.0
2017-07-27 12:30:00,36.94,37.03,36.93,36.97,59117.0,29.0624,29.1332,29.0545,29.086,59117.0
2017-07-27 12:35:00,36.98,37.02,36.95,37.01,16931.0,29.0939,29.1253,29.0703,29.1175,16931.0
2017-07-27 12:40:00,37.0,37.04,36.86,36.86,30815.0,29.1096,29.1411,28.9995,28.9995,30815.0
2017-07-27 12:45:00,36.86,36.9,36.82,36.87,17548.0,28.9995,29.0309,28.968,29.0073,17548.0
2017-07-27 12:50:00,36.88,36.93,36.83,36.87,9497.0,29.0152,29.0545,28.9759,29.0073,9497.0
2017-07-27 12:55:00,36.86,36.94,36.81,36.86,28052.0,28.9995,29.0624,28.9601,28.9995,28052.0
2017-07-27 13:00:00,36.9,36.9,36.82,36.84,41697.0,29.0309,29.0309,28.968,28.9837,41697.0
2017-07-27 13:05:00,36.84,36.84,36.78,36.82,21156.0,28.9837,28.9837,28.9365,28.968,21156.0
2017-07-27 13:10:00,36.81,36.83,36.74,36.8,14520.0,28.9601,28.9759,28.9051,28.9523,14520.0
2017-07-27 13:15:00,36.79,36.81,36.75,36.77,24187.0,28.9444,28.9601,28.9129,28.9287,24187.0
2017-07-27 13:20:00,36.77,36.77,36.69,36.75,26165.0,28.9287,28.9287,28.8657,28.9129,26165.0
2017-07-27 13:25:00,36.75,36.75,36.62,36.73,19954.0,28.9129,28.9129,28.8106,28.8972,19954.0
2017-07-27 13:30:00,36.71,36.72,36.61,36.62,9249.0,28.8814,28.8893,28.8028,28.8106,9249.0
2017-07-27 13:35:00,36.62,36.63,36.53,36.53,8666.0,28.8106,28.8185,28.7398,28.7398,8666.0
2017-07-27 13:40:00,36.52,36.55,36.45,36.52,5600.0,28.732,28.7556,28.6769,28.732,5600.0
2017-07-27 13:45:00,36.51,36.6,36.51,36.59,20517.0,28.7241,28.7949,28.7241,28.787,20517.0
2017-07-27 13:50:00,36.59,36.67,36.56,36.63,116839.0,28.787,28.85,28.7634,28.8185,116839.0
2017-07-27 13:55:00,36.65,36.84,36.65,36.78,14111.0,28.8342,28.9837,28.8342,28.9365,14111.0
2017-07-27 14:00:00,36.78,36.83,36.76,36.77,9836.0,28.9365,28.9759,28.9208,28.9287,9836.0
2017-07-27 14:05:00,36.76,36.81,36.74,36.77,34222.0,28.9208,28.9601,28.9051,28.9287,34222.0
2017-07-27 14:10:00,36.76,36.82,36.72,36.82,23769.0,28.9208,28.968,28.8893,28.968,23769.0
2017-07-27 14:15:00,36.79,36.81,36.7,36.76,49305.0,28.9444,28.9601,28.8736,28.9208,49305.0
2017-07-27 14:20:00,36.75,36.8,36.73,36.75,21915.0,28.9129,28.9523,28.8972,28.9129,21915.0
2017-07-27 14:25:00,36.74,36.78,36.7,36.72,21534.0,28.9051,28.9365,28.8736,28.8893,21534.0
2017-07-27 14:30:00,36.72,36.8,36.67,36.67,20105.0,28.8893,28.9523,28.85,28.85,20105.0
2017-07-27 14:35:00,36.68,36.74,36.66,36.72,15108.0,28.8578,28.9051,28.8421,28.8893,15108.0
2017-07-27 14:40:00,36.72,36.74,36.71,36.72,6710.0,28.8893,28.9051,28.8814,28.8893,6710.0
2017-07-27 14:45:00,36.71,36.75,36.71,36.74,16712.0,28.8814,28.9129,28.8814,28.9051,16712.0
2017-07-27 14:50:00,36.74,36.82,36.73,36.8,82277.0,28.9051,28.968,28.8972,28.9523,82277.0
2017-07-27 14:55:00,36.78,36.93,36.76,36.93,46720.0,28.9365,29.0545,28.9208,29.0545,46720.0
2017-07-27 15:00:00,36.95,36.97,36.84,36.91,36752.0,29.0703,29.086,28.9837,29.0388,36752.0
2017-07-27 15:05:00,36.94,36.94,36.81,36.81,34009.0,29.0624,29.0624,28.9601,28.9601,34009.0
2017-07-27 15:10:00,36.85,36.86,36.83,36.85,12707.0,28.9916,28.9995,28.9759,28.9916,12707.0
2017-07-27 15:15:00,36.85,36.89,36.8,36.83,77644.0,28.9916,29.0231,28.9523,28.9759,77644.0
2017-07-27 15:20:00,36.83,36.88,36.81,36.83,12884.0,28.9759,29.0152,28.9601,28.9759,12884.0
2017-07-27 15:25:00,36.83,36.84,36.79,36.82,28278.0,28.9759,28.9837,28.9444,28.968,28278.0
2017-07-27 15:30:00,36.82,36.85,36.79,36.85,31680.0,28.968,28.9916,28.9444,28.9916,31680.0
2017-07-27 15:35:00,36.84,36.85,36.78,36.83,75891.0,28.9837,28.9916,28.9365,28.9759,75891.0
2017-07-27 15:40:00,36.83,36.86,36.8,36.86,56752.0,28.9759,28.9995,28.9523,28.9995,56752.0
2017-07-27 15:45:00,36.87,36.91,36.85,36.86,39949.0,29.0073,29.0388,28.9916,28.9995,39949.0
2017-07-27 15:50:00,36.86,36.88,36.81,36.88,35826.0,28.9995,29.0152,28.9601,29.0152,35826.0
2017-07-27 15:55:00,36.88,36.88,36.71,36.71,228212.0,29.0152,29.0152,28.8814,28.8814,228212.0
2017-07-28 09:30:00,36.74,36.98,36.59,36.64,24684.0,28.9051,29.0939,28.787,28.8264,24684.0
2017-07-28 09:35:00,36.65,36.9,36.65,36.86,12173.0,28.8342,29.0309,28.8342,28.9995,12173.0
2017-07-28 09:40:00,36.89,36.89,36.7,36.74,16080.0,29.0231,29.0231,28.8736,28.9051,16080.0
2017-07-28 09:45:00,36.75,36.91,36.74,36.87,63955.0,28.9129,29.0388,28.9051,29.0073,63955.0
2017-07-28 09:50:00,36.9,36.93,36.78,36.93,18010.0,29.0309,29.0545,28.9365,29.0545,18010.0
2017-07-28 09:55:00,36.95,37.05,36.83,36.88,39263.0,29.0703,29.1489,28.9759,29.0152,39263.0
2017-07-28 10:00:00,36.87,36.87,36.71,36.72,21469.0,29.0073,29.0073,28.8814,28.8893,21469.0
2017-07-28 10:05:00,36.73,36.77,36.67,36.74,15931.0,28.8972,28.9287,28.85,28.9051,15931.0
2017-07-28 10:10:00,36.77,36.88,36.77,36.82,11252.0,28.9287,29.0152,28.9287,28.968,11252.0
2017-07-28 10:15:00,36.82,36.85,36.67,36.74,42214.0,28.968,28.9916,28.85,28.9051,42214.0
2017-07-28 10:20:00,36.74,36.82,36.74,36.76,13672.0,28.9051,28.968,28.9051,28.9208,13672.0
2017-07-28 10:25:00,36.75,36.82,36.7,36.71,18850.0,28.9129,28.968,28.8736,28.8814,18850.0
2017-07-28 10:30:00,36.7,36.85,36.7,36.76,24846.0,28.8736,28.9916,28.8736,28.9208,24846.0
2017-07-28 10:35:00,36.76,36.83,36.7,36.72,13405.0,28.9208,28.9759,28.8736,28.8893,13405.0
2017-07-28 10:40:00,36.71,36.79,36.71,36.79,9116.0,28.8814,28.9444,28.8814,28.9444,9116.0
2017-07-28 10:45:00,36.79,36.79,36.73,36.79,9810.0,28.9444,28.9444,28.8972,28.9444,9810.0
2017-07-28 10:50:00,36.78,36.83,36.78,36.81,10118.0,28.9365,28.9759,28.9365,28.9601,10118.0
2017-07-28 10:55:00,36.8,36.93,36.8,36.87,29491.0,28.9523,29.0545,28.9523,29.0073,29491.0
2017-07-28 11:00:00,36.84,36.9,36.82,36.85,17339.0,28.9837,29.0309,28.968,28.9916,17339.0
2017-07-28 11:05:00,36.84,36.86,36.75,36.84,17329.0,28.9837,28.9995,28.9129,28.9837,17329.0
2017-07-28 11:10:00,36.83,36.83,36.76,36.81,9860.0,28.9759,28.9759,28.9208,28.9601,9860.0
2017-07-28 11:15:00,36.79,36.87,36.75,36.84,11775.0,28.9444,29.0073,28.9129,28.9837,11775.0
2017-07-28 11:20:00,36.84,36.84,36.77,36.8,9980.0,28.9837,28.9837,28.9287,28.9523,9980.0
2017-07-28 11:25:00,36.79,36.88,36.78,36.88,9500.0,28.9444,29.0152,28.9365,29.0152,9500.0
2017-07-28 11:30:00,36.86,36.93,36.83,36.93,14422.0,28.9995,29.0545,28.9759,29.0545,14422.0
2017-07-28 11:35:00,36.92,36.96,36.89,36.89,6524.0,29.0467,29.0781,29.0231,29.0231,6524.0
2017-07-28 11:40:00,36.89,36.91,36.86,36.86,7200.0,29.0231,29.0388,28.9995,28.9995,7200.0
2017-07-28 11:45:00,36.86,36.98,36.85,36.93,8240.0,28.9995,29.0939,28.9916,29.0545,8240.0
2017-07-28 11:50:00,36.93,36.99,36.91,36.99,4200.0,29.0545,29.1017,29.0388,29.1017,4200.0
2017-07-28 11:55:00,36.97,37.0,36.93,36.95,10036.0,29.086,29.1096,29.0545,29.0703,10036.0
2017-07-28 12:00:00,36.97,36.97,36.89,36.9,8421.0,29.086,29.086,29.0231,29.0309,8421.0
2017-07-28 12:05:00,36.9,36.92,36.88,36.88,11744.0,29.0309,29.0467,29.0152,29.0152,11744.0
2017-07-28 12:10:00,36.9,36.91,36.85,36.85,31900.0,29.0309,29.0388,28.9916,28.9916,31900.0
2017-07-28 12:15:00,36.85,36.86,36.79,36.79,4339.0,28.9916,28.9995,28.9444,28.9444,4339.0
2017-07-28 12:20:00,36.82,36.87,36.82,36.83,12074.0,28.968,29.0073,28.968,28.9759,12074.0
2017-07-28 12:25:00,36.84,36.86,36.79,36.79,14992.0,28.9837,28.9995,28.9444,28.9444,14992.0
2017-07-28 12:30:00,36.78,36.78,36.72,36.72,4800.0,28.9365,28.9365,28.8893,28.8893,4800.0
2017-07-28 12:35:00,36.71,36.71,36.68,36.7,6183.0,28.8814,28.8814,28.8578,28.8736,6183.0
2017-07-28 12:40:00,36.7,36.7,36.54,36.58,8666.0,28.8736,28.8736,28.7477,28.7792,8666.0
2017-07-28 12:45:00,36.57,36.57,36.53,36.56,12534.0,28.7713,28.7713,28.7398,28.7634,12534.0
2017-07-28 12:50:00,36.56,36.58,36.54,36.54,9029.0,28.7634,28.7792,28.7477,28.7477,9029.0
2017-07-28 12:55:00,36.53,36.54,36.52,36.52,4263.0,28.7398,28.7477,28.732,28.732,4263.0
2017-07-28 13:00:00,36.51,36.51,36.44,36.46,17200.0,28.7241,28.7241,28.669,28.6848,17200.0
2017-07-28 13:05:00,36.45,36.48,36.41,36.48,5233.0,28.6769,28.7005,28.6454,28.7005,5233.0
2017-07-28 13:10:00,36.49,36.55,36.48,36.51,8625.0,28.7084,28.7556,28.7005,28.7241,8625.0
2017-07-28 13:15:00,36.51,36.55,36.5,36.5,6600.0,28.7241,28.7556,28.7162,28.7162,6600.0
2017-07-28 13:20:00,36.52,36.53,36.5,36.52,5048.0,28.732,28.7398,28.7162,28.732,5048.0
2017-07-28 13:25:00,36.52,36.58,36.52,36.57,12336.0,28.732,28.7792,28.732,28.7713,12336.0
2017-07-28 13:30:00,36.57,36.64,36.57,36.62,8250.0,28.7713,28.8264,28.7713,28.8106,8250.0
2017-07-28 13:35:00,36.63,36.64,36.57,36.57,8697.0,28.8185,28.8264,28.7713,28.7713,8697.0
2017-07-28 13:40:00,36.57,36.59,36.56,36.59,3906.0,28.7713,28.787,28.7634,28.787,3906.0
2017-07-28 13:45:00,36.57,36.59,36.53,36.54,6470.0,28.7713,28.787,28.7398,28.7477,6470.0
2017-07-28 13:50:00,36.53,36.55,36.47,36.47,13600.0,28.7398,28.7556,28.6926,28.6926,13600.0
2017-07-28 13:55:00,36.47,36.48,36.43,36.45,12325.0,28.6926,28.7005,28.6612,28.6769,12325.0
2017-07-28 14:00:00,36.47,36.48,36.43,36.44,7971.0,28.6926,28.7005,28.6612,28.669,7971.0
2017-07-28 14:05:00,36.45,36.48,36.41,36.42,17696.0,28.6769,28.7005,28.6454,28.6533,17696.0
2017-07-28 14:10:00,36.43,36.46,36.42,36.46,5040.0,28.6612,28.6848,28.6533,28.6848,5040.0
2017-07-28 14:15:00,36.46,36.49,36.42,36.48,11859.0,28.6848,28.7084,28.6533,28.7005,11859.0
2017-07-28 14:20:00,36.48,36.53,36.47,36.51,8218.0,28.7005,28.7398,28.6926,28.7241,8218.0
2017-07-28 14:25:00,36.52,36.56,36.52,36.52,11100.0,28.732,28.7634,28.732,28.732,11100.0
2017-07-28 14:30:00,36.51,36.57,36.47,36.51,11929.0,28.7241,28.7713,28.6926,28.7241,11929.0
2017-07-28 14:35:00,36.52,36.52,36.46,36.46,4936.0,28.732,28.732,28.6848,28.6848,4936.0
2017-07-28 14:40:00,36.48,36.5,36.46,36.5,6430.0,28.7005,28.7162,28.6848,28.7162,6430.0
2017-07-28 14:45:00,36.5,36.59,36.49,36.57,10470.0,28.7162,28.787,28.7084,28.7713,10470.0
2017-07-28 14:50:00,36.57,36.59,36.53,36.58,23109.0,28.7713,28.787,28.7398,28.7792,23109.0
2017-07-28 14:55:00,36.58,36.6,36.56,36.57,9549.0,28.7792,28.7949,28.7634,28.7713,9549.0
2017-07-28 15:00:00,36.57,36.61,36.57,36.6,8510.0,28.7713,28.8028,28.7713,28.7949,8510.0
2017-07-28 15:05:00,36.6,36.64,36.59,36.64,9764.0,28.7949,28.8264,28.787,28.8264,9764.0
2017-07-28 15:10:00,36.64,36.65,36.62,36.62,11320.0,28.8264,28.8342,28.8106,28.8106,11320.0
2017-07-28 15:15:00,36.63,36.7,36.63,36.66,11209.0,28.8185,28.8736,28.8185,28.8421,11209.0
2017-07-28 15:20:00,36.66,36.66,36.64,36.65,5695.0,28.8421,28.8421,28.8264,28.8342,5695.0
2017-07-28 15:25:00,36.65,36.66,36.63,36.65,10417.0,28.8342,28.8421,28.8185,28.8342,10417.0
2017-07-28 15:30:00,36.65,36.66,36.55,36.55,22418.0,28.8342,28.8421,28.7556,28.7556,22418.0
2017-07-28 15:35:00,36.57,36.61,36.55,36.61,15992.0,28.7713,28.8028,28.7556,28.8028,15992.0
2017-07-28 15:40:00,36.61,36.64,36.6,36.64,21971.0,28.8028,28.8264,28.7949,28.8264,21971.0
2017-07-28 15:45:00,36.64,36.67,36.6,36.62,32259.0,28.8264,28.85,28.7949,28.8106,32259.0
2017-07-28 15:50:00,36.61,36.64,36.6,36.64,35688.0,28.8028,28.8264,28.7949,28.8264,35688.0
2017-07-28 15:55:00,36.64,36.71,36.62,36.66,128315.0,28.8264,28.8814,28.8106,28.8421,128315.0
2017-07-31 09:30:00,36.74,36.89,36.64,36.64,18935.0,28.9051,29.0231,28.8264,28.8264,18935.0
2017-07-31 09:35:00,36.63,36.72,36.51,36.72,12682.0,28.8185,28.8893,28.7241,28.8893,12682.0
2017-07-31 09:40:00,36.73,36.83,36.73,36.82,8383.0,28.8972,28.9759,28.8972,28.968,8383.0
2017-07-31 09:45:00,36.81,36.9,36.81,36.86,17040.0,28.9601,29.0309,28.9601,28.9995,17040.0
2017-07-31 09:50:00,36.83,36.86,36.71,36.72,16757.0,28.9759,28.9995,28.8814,28.8893,16757.0
2017-07-31 09:55:00,36.7,36.78,36.69,36.78,5906.0,28.8736,28.9365,28.8657,28.9365,5906.0
2017-07-31 10:00:00,36.78,36.79,36.72,36.77,7711.0,28.9365,28.9444,28.8893,28.9287,7711.0
2017-07-31 10:05:00,36.78,36.79,36.75,36.79,10136.0,28.9365,28.9444,28.9129,28.9444,10136.0
2017-07-31 10:10:00,36.78,36.86,36.78,36.82,7330.0,28.9365,28.9995,28.9365,28.968,7330.0
2017-07-31 10:15:00,36.85,36.9,36.85,36.87,7048.0,28.9916,29.0309,28.9916,29.0073,7048.0
2017-07-31 10:20:00,36.88,36.9,36.86,36.88,32177.0,29.0152,29.0309,28.9995,29.0152,32177.0
2017-07-31 10:25:00,36.88,36.9,36.87,36.9,17637.0,29.0152,29.0309,29.0073,29.0309,17637.0
2017-07-31 10:30:00,36.9,36.9,36.78,36.78,7054.0,29.0309,29.0309,28.9365,28.9365,7054.0
2017-07-31 10:35:00,36.8,36.87,36.77,36.86,89008.0,28.9523,29.0073,28.9287,28.9995,89008.0
2017-07-31 10:40:00,36.86,36.86,36.83,36.86,4748.0,28.9995,28.9995,28.9759,28.9995,4748.0
2017-07-31 10:45:00,36.82,36.86,36.73,36.75,6397.0,28.968,28.9995,28.8972,28.9129,6397.0
2017-07-31 10:50:00,36.73,36.73,36.65,36.69,7707.0,28.8972,28.8972,28.8342,28.8657,7707.0
2017-07-31 10:55:00,36.71,36.77,36.69,36.77,4300.0,28.8814,28.9287,28.8657,28.9287,4300.0
2017-07-31 11:00:00,36.78,36.85,36.78,36.85,5271.0,28.9365,28.9916,28.9365,28.9916,5271.0
2017-07-31 11:05:00,36.84,36.85,36.83,36.85,3200.0,28.9837,28.9916,28.9759,28.9916,3200.0
2017-07-31 11:10:00,36.85,36.91,36.85,36.87,11818.0,28.9916,29.0388,28.9916,29.0073,11818.0
2017-07-31 11:15:00,36.88,36.94,36.86,36.93,7383.0,29.0152,29.0624,28.9995,29.0545,7383.0
2017-07-31 11:20:00,36.94,37.01,36.92,36.99,9067.0,29.0624,29.1175,29.0467,29.1017,9067.0
2017-07-31 11:25:00,36.98,36.98,36.79,36.8,40098.0,29.0939,29.0939,28.9444,28.9523,40098.0
2017-07-31 11:30:00,36.81,36.83,36.68,36.82,56668.0,28.9601,28.9759,28.8578,28.968,56668.0
2017-07-31 11:35:00,36.82,36.94,36.82,36.86,28362.0,28.968,29.0624,28.968,28.9995,28362.0
2017-07-31 11:40:00,36.89,36.92,36.86,36.92,6100.0,29.0231,29.0467,28.9995,29.0467,6100.0
2017-07-31 11:45:00,36.93,37.0,36.88,36.9,25706.0,29.0545,29.1096,29.0152,29.0309,25706.0
2017-07-31 11:50:00,36.92,36.92,36.71,36.74,78616.0,29.0467,29.0467,28.8814,28.9051,78616.0
2017-07-31 11:55:00,36.75,36.91,36.71,36.89,80957.0,28.9129,29.0388,28.8814,29.0231,80957.0
2017-07-31 12:00:00,36.88,36.95,36.8,36.89,43488.0,29.0152,29.0703,28.9523,29.0231,43488.0
2017-07-31 12:05:00,36.9,36.99,36.88,36.97,12950.0,29.0309,29.1017,29.0152,29.086,12950.0
2017-07-31 12:10:00,36.96,37.01,36.92,37.01,13556.0,29.0781,29.1175,29.0467,29.1175,13556.0
2017-07-31 12:15:00,37.01,37.04,36.99,37.03,6534.0,29.1175,29.1411,29.1017,29.1332,6534.0
2017-07-31 12:20:00,37.03,37.21,37.03,37.21,15795.0,29.1332,29.2748,29.1332,29.2748,15795.0
2017-07-31 12:25:00,37.19,37.23,37.16,37.2,6830.0,29.2591,29.2906,29.2355,29.267,6830.0
2017-07-31 12:30:00,37.2,37.23,37.2,37.23,3653.0,29.267,29.2906,29.267,29.2906,3653.0
2017-07-31 12:35:00,37.23,37.24,37.22,37.23,4520.0,29.2906,29.2984,29.2827,29.2906,4520.0
2017-07-31 12:40:00,37.23,37.25,37.17,37.18,23255.0,29.2906,29.3063,29.2434,29.2512,23255.0
2017-07-31 12:45:00,37.18,37.23,37.18,37.23,9074.0,29.2512,29.2906,29.2512,29.2906,9074.0
2017-07-31 12:50:00,37.22,37.25,37.22,37.24,13210.0,29.2827,29.3063,29.2827,29.2984,13210.0
2017-07-31 12:55:00,37.23,37.24,37.19,37.21,10298.0,29.2906,29.2984,29.2591,29.2748,10298.0
2017-07-31 13:00:00,37.21,37.23,37.17,37.19,13734.0,29.2748,29.2906,29.2434,29.2591,13734.0
2017-07-31 13:05:00,37.19,37.22,37.19,37.21,6211.0,29.2591,29.2827,29.2591,29.2748,6211.0
2017-07-31 13:10:00,37.2,37.25,37.19,37.21,9376.0,29.267,29.3063,29.2591,29.2748,9376.0
2017-07-31 13:15:00,37.22,37.24,37.2,37.21,14952.0,29.2827,29.2984,29.267,29.2748,14952.0
2017-07-31 13:20:00,37.18,37.2,37.17,37.2,3941.0,29.2512,29.267,29.2434,29.267,3941.0
2017-07-31 13:25:00,37.21,37.22,37.17,37.2,5182.0,29.2748,29.2827,29.2434,29.267,5182.0
2017-07-31 13:30:00,37.2,37.21,37.18,37.19,2915.0,29.267,29.2748,29.2512,29.2591,2915.0
2017-07-31 13:35:00,37.18,37.24,37.18,37.23,5684.0,29.2512,29.2984,29.2512,29.2906,5684.0
2017-07-31 13:40:00,37.23,37.23,37.2,37.22,4150.0,29.2906,29.2906,29.267,29.2827,4150.0
2017-07-31 13:45:00,37.21,37.24,37.18,37.24,5162.0,29.2748,29.2984,29.2512,29.2984,5162.0
2017-07-31 13:50:00,37.24,37.26,37.22,37.26,12656.0,29.2984,29.3142,29.2827,29.3142,12656.0
2017-07-31 13:55:00,37.26,37.26,37.23,37.24,7001.0,29.3142,29.3142,29.2906,29.2984,7001.0
2017-07-31 14:00:00,37.23,37.28,37.23,37.28,11508.0,29.2906,29.3299,29.2906,29.3299,11508.0
2017-07-31 14:05:00,37.28,37.29,37.27,37.27,10653.0,29.3299,29.3378,29.322,29.322,10653.0
2017-07-31 14:10:00,37.28,37.31,37.27,37.29,15939.0,29.3299,29.3535,29.322,29.3378,15939.0
2017-07-31 14:15:00,37.28,37.29,37.25,37.26,12798.0,29.3299,29.3378,29.3063,29.3142,12798.0
2017-07-31 14:20:00,37.25,37.27,37.23,37.27,13670.0,29.3063,29.322,29.2906,29.322,13670.0
2017-07-31 14:25:00,37.26,37.28,37.16,37.24,29456.0,29.3142,29.3299,29.2355,29.2984,29456.0
2017-07-31 14:30:00,37.27,37.32,37.24,37.25,19050.0,29.322,29.3614,29.2984,29.3063,19050.0
2017-07-31 14:35:00,37.24,37.24,37.19,37.19,16593.0,29.2984,29.2984,29.2591,29.2591,16593.0
2017-07-31 14:40:00,37.2,37.24,37.18,37.24,19656.0,29.267,29.2984,29.2512,29.2984,19656.0
2017-07-31 14:45:00,37.24,37.25,37.19,37.19,17423.0,29.2984,29.3063,29.2591,29.2591,17423.0
2017-07-31 14:50:00,37.19,37.2,37.13,37.15,22623.0,29.2591,29.267,29.2119,29.2276,22623.0
2017-07-31 14:55:00,37.14,37.15,37.12,37.13,5207.0,29.2198,29.2276,29.204,29.2119,5207.0
2017-07-31 15:00:00,37.13,37.16,37.12,37.14,13708.0,29.2119,29.2355,29.204,29.2198,13708.0
2017-07-31 15:05:00,37.13,37.21,37.13,37.19,13404.0,29.2119,29.2748,29.2119,29.2591,13404.0
2017-07-31 15:10:00,37.2,37.27,37.2,37.25,22452.0,29.267,29.322,29.267,29.3063,22452.0
2017-07-31 15:15:00,37.26,37.32,37.24,37.32,19997.0,29.3142,29.3614,29.2984,29.3614,19997.0
2017-07-31 15:20:00,37.33,37.36,37.32,37.34,16592.0,29.3692,29.3928,29.3614,29.3771,16592.0
2017-07-31 15:25:00,37.33,37.36,37.33,37.35,20327.0,29.3692,29.3928,29.3692,29.385,20327.0
2017-07-31 15:30:00,37.36,37.36,37.33,37.35,25134.0,29.3928,29.3928,29.3692,29.385,25134.0
2017-07-31 15:35:00,37.35,37.43,37.34,37.43,30540.0,29.385,29.4479,29.3771,29.4479,30540.0
2017-07-31 15:40:00,37.42,37.48,37.42,37.48,57965.0,29.44,29.4872,29.44,29.4872,57965.0
2017-07-31 15:45:00,37.47,37.57,37.43,37.56,89491.0,29.4794,29.5581,29.4479,29.5502,89491.0
2017-07-31 15:50:00,37.54,37.55,37.5,37.52,55975.0,29.5344,29.5423,29.503,29.5187,55975.0
2017-07-31 15:55:00,37.52,37.54,37.33,37.34,263557.0,29.5187,29.5344,29.3692,29.3771,263557.0
2017-08-01 09:30:00,37.15,37.15,36.22,36.86,36613.0,29.2276,29.2276,28.4959,28.9995,36613.0
2017-08-01 09:35:00,36.85,36.88,36.67,36.68,40454.0,28.9916,29.0152,28.85,28.8578,40454.0
2017-08-01 09:40:00,36.73,36.8,36.62,36.72,35580.0,28.8972,28.9523,28.8106,28.8893,35580.0
2017-08-01 09:45:00,36.72,36.72,36.57,36.65,38688.0,28.8893,28.8893,28.7713,28.8342,38688.0
2017-08-01 09:50:00,36.63,36.66,36.18,36.24,68801.0,28.8185,28.8421,28.4645,28.5117,68801.0
2017-08-01 09:55:00,36.21,36.29,35.87,35.95,84144.0,28.4881,28.551,28.2206,28.2835,84144.0
2017-08-01 10:00:00,35.97,36.18,35.95,36.18,46921.0,28.2993,28.4645,28.2835,28.4645,46921.0
2017-08-01 10:05:00,36.18,36.29,36.16,36.27,22191.0,28.4645,28.551,28.4487,28.5353,22191.0
2017-08-01 10:10:00,36.28,36.42,36.25,36.38,27864.0,28.5431,28.6533,28.5195,28.6218,27864.0
2017-08-01 10:15:00,36.37,36.43,36.36,36.39,16727.0,28.614,28.6612,28.6061,28.6297,16727.0
2017-08-01 10:20:00,36.4,36.4,36.17,36.2,40264.0,28.6376,28.6376,28.4566,28.4802,40264.0
2017-08-01 10:25:00,36.17,36.58,36.17,36.58,61921.0,28.4566,28.7792,28.4566,28.7792,61921.0
2017-08-01 10:30:00,36.59,36.73,36.57,36.7,37708.0,28.787,28.8972,28.7713,28.8736,37708.0
2017-08-01 10:35:00,36.7,36.85,36.69,36.84,43550.0,28.8736,28.9916,28.8657,28.9837,43550.0
2017-08-01 10:40:00,36.84,36.96,36.73,36.79,66308.0,28.9837,29.0781,28.8972,28.9444,66308.0
2017-08-01 10:45:00,36.81,36.89,36.77,36.86,20769.0,28.9601,29.0231,28.9287,28.9995,20769.0
2017-08-01 10:50:00,36.89,37.04,36.89,36.98,43379.0,29.0231,29.1411,29.0231,29.0939,43379.0
2017-08-01 10:55:00,36.98,37.01,36.87,36.9,67940.0,29.0939,29.1175,29.0073,29.0309,67940.0
2017-08-01 11:00:00,36.9,36.9,36.77,36.77,40760.0,29.0309,29.0309,28.9287,28.9287,40760.0
2017-08-01 11:05:00,36.77,36.81,36.66,36.7,33171.0,28.9287,28.9601,28.8421,28.8736,33171.0
2017-08-01 11:10:00,36.7,36.78,36.7,36.76,25461.0,28.8736,28.9365,28.8736,28.9208,25461.0
2017-08-01 11:15:00,36.77,36.77,36.7,36.7,11378.0,28.9287,28.9287,28.8736,28.8736,11378.0
2017-08-01 11:20:00,36.7,36.82,36.69,36.82,31026.0,28.8736,28.968,28.8657,28.968,31026.0
2017-08-01 11:25:00,36.82,36.84,36.79,36.79,19883.0,28.968,28.9837,28.9444,28.9444,19883.0
2017-08-01 11:30:00,36.79,36.83,36.76,36.78,35270.0,28.9444,28.9759,28.9208,28.9365,35270.0
2017-08-01 11:35:00,36.79,36.84,36.78,36.84,17891.0,28.9444,28.9837,28.9365,28.9837,17891.0
2017-08-01 11:40:00,36.84,36.9,36.71,36.76,17030.0,28.9837,29.0309,28.8814,28.9208,17030.0
2017-08-01 11:45:00,36.74,36.74,36.69,36.72,4199.0,28.9051,28.9051,28.8657,28.8893,4199.0
2017-08-01 11:50:00,36.73,36.73,36.63,36.64,10602.0,28.8972,28.8972,28.8185,28.8264,10602.0
2017-08-01 11:55:00,36.64,36.76,36.64,36.76,34610.0,28.8264,28.9208,28.8264,28.9208,34610.0
2017-08-01 12:00:00,36.76,36.82,36.63,36.63,34476.0,28.9208,28.968,28.8185,28.8185,34476.0
2017-08-01 12:05:00,36.62,36.72,36.62,36.65,11042.0,28.8106,28.8893,28.8106,28.8342,11042.0
2017-08-01 12:10:00,36.64,36.71,36.63,36.7,9801.0,28.8264,28.8814,28.8185,28.8736,9801.0
2017-08-01 12:15:00,36.7,36.79,36.68,36.73,5650.0,28.8736,28.9444,28.8578,28.8972,5650.0
2017-08-01 12:20:00,36.73,36.8,36.73,36.79,7390.0,28.8972,28.9523,28.8972,28.9444,7390.0
2017-08-01 12:25:00,36.8,36.8,36.7,36.74,23997.0,28.9523,28.9523,28.8736,28.9051,23997.0
2017-08-01 12:30:00,36.74,36.75,36.68,36.7,12824.0,28.9051,28.9129,28.8578,28.8736,12824.0
2017-08-01 12:35:00,36.71,36.76,36.71,36.75,6658.0,28.8814,28.9208,28.8814,28.9129,6658.0
2017-08-01 12:40:00,36.75,36.76,36.71,36.72,22635.0,28.9129,28.9208,28.8814,28.8893,22635.0
2017-08-01 12:45:00,36.72,36.72,36.61,36.62,19969.0,28.8893,28.8893,28.8028,28.8106,19969.0
2017-08-01 12:50:00,36.61,36.62,36.58,36.59,15000.0,28.8028,28.8106,28.7792,28.787,15000.0
2017-08-01 12:55:00,36.59,36.59,36.57,36.57,20464.0,28.787,28.787,28.7713,28.7713,20464.0
2017-08-01 13:00:00,36.58,36.61,36.56,36.56,30454.0,28.7792,28.8028,28.7634,28.7634,30454.0
2017-08-01 13:05:00,36.57,36.61,36.57,36.59,18010.0,28.7713,28.8028,28.7713,28.787,18010.0
2017-08-01 13:10:00,36.59,36.6,36.51,36.51,33673.0,28.787,28.7949,28.7241,28.7241,33673.0
2017-08-01 13:15:00,36.52,36.52,36.46,36.51,14729.0,28.732,28.732,28.6848,28.7241,14729.0
2017-08-01 13:20:00,36.51,36.52,36.44,36.45,11158.0,28.7241,28.732,28.669,28.6769,11158.0
2017-08-01 13:25:00,36.45,36.45,36.33,36.37,28890.0,28.6769,28.6769,28.5825,28.614,28890.0
2017-08-01 13:30:00,36.37,36.37,36.27,36.27,37486.0,28.614,28.614,28.5353,28.5353,37486.0
2017-08-01 13:35:00,36.28,36.44,36.26,36.44,27766.0,28.5431,28.669,28.5274,28.669,27766.0
2017-08-01 13:40:00,36.44,36.59,36.43,36.59,66682.0,28.669,28.787,28.6612,28.787,66682.0
2017-08-01 13:45:00,36.6,36.66,36.58,36.58,18143.0,28.7949,28.8421,28.7792,28.7792,18143.0
2017-08-01 13:50:00,36.59,36.59,36.52,36.52,11485.0,28.787,28.787,28.732,28.732,11485.0
2017-08-01 13:55:00,36.52,36.55,36.52,36.53,10709.0,28.732,28.7556,28.732,28.7398,10709.0
2017-08-01 14:00:00,36.54,36.57,36.51,36.51,16052.0,28.7477,28.7713,28.7241,28.7241,16052.0
2017-08-01 14:05:00,36.52,36.52,36.46,36.5,17228.0,28.732,28.732,28.6848,28.7162,17228.0
2017-08-01 14:10:00,36.48,36.54,36.48,36.53,15379.0,28.7005,28.7477,28.7005,28.7398,15379.0
2017-08-01 14:15:00,36.53,36.59,36.48,36.48,46069.0,28.7398,28.787,28.7005,28.7005,46069.0
2017-08-01 14:20:00,36.49,36.52,36.38,36.52,27632.0,28.7084,28.732,28.6218,28.732,27632.0
2017-08-01 14:25:00,36.52,36.59,36.5,36.57,6622.0,28.732,28.787,28.7162,28.7713,6622.0
2017-08-01 14:30:00,36.58,36.6,36.51,36.55,28142.0,28.7792,28.7949,28.7241,28.7556,28142.0
2017-08-01 14:35:00,36.56,36.58,36.54,36.55,15897.0,28.7634,28.7792,28.7477,28.7556,15897.0
2017-08-01 14:40:00,36.56,36.57,36.54,36.56,11880.0,28.7634,28.7713,28.7477,28.7634,11880.0
2017-08-01 14:45:00,36.56,36.61,36.56,36.61,14100.0,28.7634,28.8028,28.7634,28.8028,14100.0
2017-08-01 14:50:00,36.61,36.61,36.46,36.51,50352.0,28.8028,28.8028,28.6848,28.7241,50352.0
2017-08-01 14:55:00,36.51,36.51,36.41,36.49,24050.0,28.7241,28.7241,28.6454,28.7084,24050.0
2017-08-01 15:00:00,36.5,36.52,36.45,36.52,37813.0,28.7162,28.732,28.6769,28.732,37813.0
2017-08-01 15:05:00,36.53,36.61,36.53,36.61,17001.0,28.7398,28.8028,28.7398,28.8028,17001.0
2017-08-01 15:10:00,36.61,36.61,36.57,36.61,10133.0,28.8028,28.8028,28.7713,28.8028,10133.0
2017-08-01 15:15:00,36.61,36.72,36.61,36.68,22060.0,28.8028,28.8893,28.8028,28.8578,22060.0
2017-08-01 15:20:00,36.69,36.72,36.68,36.72,12510.0,28.8657,28.8893,28.8578,28.8893,12510.0
2017-08-01 15:25:00,36.72,36.73,36.7,36.72,12230.0,28.8893,28.8972,28.8736,28.8893,12230.0
2017-08-01 15:30:00,36.71,36.8,36.7,36.8,34141.0,28.8814,28.9523,28.8736,28.9523,34141.0
2017-08-01 15:35:00,36.8,36.8,36.75,36.76,37770.0,28.9523,28.9523,28.9129,28.9208,37770.0
2017-08-01 15:40:00,36.76,36.77,36.75,36.76,32957.0,28.9208,28.9287,28.9129,28.9208,32957.0
2017-08-01 15:45:00,36.75,36.76,36.71,36.74,49821.0,28.9129,28.9208,28.8814,28.9051,49821.0
2017-08-01 15:50:00,36.74,36.74,36.7,36.7,53484.0,28.9051,28.9051,28.8736,28.8736,53484.0
2017-08-01 15:55:00,36.7,36.74,36.62,36.66,146363.0,28.8736,28.9051,28.8106,28.8421,146363.0
2017-08-02 09:30:00,36.35,36.49,36.32,36.42,23840.0,28.5982,28.7084,28.5746,28.6533,23840.0
2017-08-02 09:35:00,36.47,36.56,36.33,36.53,68993.0,28.6926,28.7634,28.5825,28.7398,68993.0
2017-08-02 09:40:00,36.52,36.64,36.51,36.52,20498.0,28.732,28.8264,28.7241,28.732,20498.0
2017-08-02 09:45:00,36.52,36.53,36.34,36.48,20324.0,28.732,28.7398,28.5904,28.7005,20324.0
2017-08-02 09:50:00,36.5,36.53,36.47,36.48,13312.0,28.7162,28.7398,28.6926,28.7005,13312.0
2017-08-02 09:55:00,36.48,36.56,36.41,36.52,16201.0,28.7005,28.7634,28.6454,28.732,16201.0
2017-08-02 10:00:00,36.53,36.79,36.52,36.77,51282.0,28.7398,28.9444,28.732,28.9287,51282.0
2017-08-02 10:05:00,36.77,36.82,36.55,36.56,60560.0,28.9287,28.968,28.7556,28.7634,60560.0
2017-08-02 10:10:00,36.56,36.75,36.55,36.73,32582.0,28.7634,28.9129,28.7556,28.8972,32582.0
2017-08-02 10:15:00,36.74,36.74,36.62,36.69,46144.0,28.9051,28.9051,28.8106,28.8657,46144.0
2017-08-02 10:20:00,36.68,36.68,36.52,36.55,49082.0,28.8578,28.8578,28.732,28.7556,49082.0
2017-08-02 10:25:00,36.56,36.63,36.53,36.63,16364.0,28.7634,28.8185,28.7398,28.8185,16364.0
2017-08-02 10:30:00,36.63,36.75,36.59,36.59,23987.0,28.8185,28.9129,28.787,28.787,23987.0
2017-08-02 10:35:00,36.58,36.64,36.57,36.63,20852.0,28.7792,28.8264,28.7713,28.8185,20852.0
2017-08-02 10:40:00,36.64,36.65,36.58,36.61,32121.0,28.8264,28.8342,28.7792,28.8028,32121.0
2017-08-02 10:45:00,36.61,36.69,36.57,36.6,29383.0,28.8028,28.8657,28.7713,28.7949,29383.0
2017-08-02 10:50:00,36.6,36.64,36.58,36.58,15140.0,28.7949,28.8264,28.7792,28.7792,15140.0
2017-08-02 10:55:00,36.58,36.62,36.49,36.52,17447.0,28.7792,28.8106,28.7084,28.732,17447.0
2017-08-02 11:00:00,36.5,36.58,36.5,36.58,14901.0,28.7162,28.7792,28.7162,28.7792,14901.0
2017-08-02 11:05:00,36.57,36.64,36.53,36.53,23163.0,28.7713,28.8264,28.7398,28.7398,23163.0
2017-08-02 11:10:00,36.55,36.55,36.49,36.55,7106.0,28.7556,28.7556,28.7084,28.7556,7106.0
2017-08-02 11:15:00,36.55,36.7,36.53,36.68,8740.0,28.7556,28.8736,28.7398,28.8578,8740.0
2017-08-02 11:20:00,36.7,36.77,36.69,36.77,10113.0,28.8736,28.9287,28.8657,28.9287,10113.0
2017-08-02 11:25:00,36.77,36.84,36.76,36.8,12217.0,28.9287,28.9837,28.9208,28.9523,12217.0
2017-08-02 11:30:00,36.82,37.0,36.82,37.0,48942.0,28.968,29.1096,28.968,29.1096,48942.0
2017-08-02 11:35:00,37.01,37.02,36.97,36.98,37412.0,29.1175,29.1253,29.086,29.0939,37412.0
2017-08-02 11:40:00,36.98,37.15,36.98,37.13,24165.0,29.0939,29.2276,29.0939,29.2119,24165.0
2017-08-02 11:45:00,37.13,37.22,37.13,37.16,16637.0,29.2119,29.2827,29.2119,29.2355,16637.0
2017-08-02 11:50:00,37.19,37.21,37.09,37.11,21698.0,29.2591,29.2748,29.1804,29.1961,21698.0
2017-08-02 11:55:00,37.1,37.21,37.04,37.13,44835.0,29.1883,29.2748,29.1411,29.2119,44835.0
2017-08-02 12:00:00,37.12,37.14,37.0,37.01,12216.0,29.204,29.2198,29.1096,29.1175,12216.0
2017-08-02 12:05:00,37.01,37.01,36.94,36.95,22655.0,29.1175,29.1175,29.0624,29.0703,22655.0
2017-08-02 12:10:00,36.94,36.94,36.87,36.94,24766.0,29.0624,29.0624,29.0073,29.0624,24766.0
2017-08-02 12:15:00,36.94,36.96,36.78,36.82,26591.0,29.0624,29.0781,28.9365,28.968,26591.0
2017-08-02 12:20:00,36.81,36.92,36.8,36.9,16645.0,28.9601,29.0467,28.9523,29.0309,16645.0
2017-08-02 12:25:00,36.89,36.91,36.88,36.9,13838.0,29.0231,29.0388,29.0152,29.0309,13838.0
2017-08-02 12:30:00,36.87,36.88,36.73,36.76,19022.0,29.0073,29.0152,28.8972,28.9208,19022.0
2017-08-02 12:35:00,36.77,36.81,36.77,36.8,15260.0,28.9287,28.9601,28.9287,28.9523,15260.0
2017-08-02 12:40:00,36.78,36.85,36.77,36.83,11794.0,28.9365,28.9916,28.9287,28.9759,11794.0
2017-08-02 12:45:00,36.83,36.85,36.81,36.84,15719.0,28.9759,28.9916,28.9601,28.9837,15719.0
2017-08-02 12:50:00,36.83,36.84,36.78,36.8,8317.0,28.9759,28.9837,28.9365,28.9523,8317.0
2017-08-02 12:55:00,36.79,36.81,36.77,36.78,2233.0,28.9444,28.9601,28.9287,28.9365,2233.0
2017-08-02 13:00:00,36.78,36.85,36.78,36.84,5553.0,28.9365,28.9916,28.9365,28.9837,5553.0
2017-08-02 13:05:00,36.84,36.94,36.83,36.94,19131.0,28.9837,29.0624,28.9759,29.0624,19131.0
2017-08-02 13:10:00,36.94,36.95,36.91,36.91,3264.0,29.0624,29.0703,29.0388,29.0388,3264.0
2017-08-02 13:15:00,36.91,36.92,36.88,36.89,5362.0,29.0388,29.0467,29.0152,29.0231,5362.0
2017-08-02 13:20:00,36.9,36.94,36.89,36.89,8543.0,29.0309,29.0624,29.0231,29.0231,8543.0
2017-08-02 13:25:00,36.9,36.94,36.89,36.93,13465.0,29.0309,29.0624,29.0231,29.0545,13465.0
2017-08-02 13:30:00,36.92,36.95,36.91,36.94,7693.0,29.0467,29.0703,29.0388,29.0624,7693.0
2017-08-02 13:35:00,36.94,36.94,36.9,36.93,5085.0,29.0624,29.0624,29.0309,29.0545,5085.0
2017-08-02 13:40:00,36.93,36.93,36.91,36.91,5540.0,29.0545,29.0545,29.0388,29.0388,5540.0
2017-08-02 13:45:00,36.91,36.92,36.89,36.9,8276.0,29.0388,29.0467,29.0231,29.0309,8276.0
2017-08-02 13:50:00,36.9,36.93,36.9,36.93,5100.0,29.0309,29.0545,29.0309,29.0545,5100.0
2017-08-02 13:55:00,36.95,36.96,36.9,36.92,12937.0,29.0703,29.0781,29.0309,29.0467,12937.0
2017-08-02 14:00:00,36.91,36.92,36.86,36.86,10542.0,29.0388,29.0467,28.9995,28.9995,10542.0
2017-08-02 14:05:00,36.86,36.87,36.86,36.87,3557.0,28.9995,29.0073,28.9995,29.0073,3557.0
2017-08-02 14:10:00,36.86,36.88,36.82,36.82,6314.0,28.9995,29.0152,28.968,28.968,6314.0
2017-08-02 14:15:00,36.84,36.84,36.78,36.78,7958.0,28.9837,28.9837,28.9365,28.9365,7958.0
2017-08-02 14:20:00,36.81,36.82,36.78,36.82,9751.0,28.9601,28.968,28.9365,28.968,9751.0
2017-08-02 14:25:00,36.82,36.92,36.82,36.88,29720.0,28.968,29.0467,28.968,29.0152,29720.0
2017-08-02 14:30:00,36.87,36.88,36.82,36.83,19289.0,29.0073,29.0152,28.968,28.9759,19289.0
2017-08-02 14:35:00,36.83,36.88,36.83,36.88,7395.0,28.9759,29.0152,28.9759,29.0152,7395.0
2017-08-02 14:40:00,36.88,36.88,36.84,36.84,7241.0,29.0152,29.0152,28.9837,28.9837,7241.0
2017-08-02 14:45:00,36.84,36.85,36.82,36.84,6354.0,28.9837,28.9916,28.968,28.9837,6354.0
2017-08-02 14:50:00,36.83,36.88,36.83,36.88,12158.0,28.9759,29.0152,28.9759,29.0152,12158.0
2017-08-02 14:55:00,36.87,36.91,36.87,36.91,5602.0,29.0073,29.0388,29.0073,29.0388,5602.0
2017-08-02 15:00:00,36.92,36.95,36.91,36.94,5109.0,29.0467,29.0703,29.0388,29.0624,5109.0
2017-08-02 15:05:00,36.94,36.98,36.94,36.98,11859.0,29.0624,29.0939,29.0624,29.0939,11859.0
2017-08-02 15:10:00,36.99,37.01,36.97,36.98,16466.0,29.1017,29.1175,29.086,29.0939,16466.0
2017-08-02 15:15:00,36.98,36.98,36.93,36.94,8000.0,29.0939,29.0939,29.0545,29.0624,8000.0
2017-08-02 15:20:00,36.94,36.94,36.9,36.91,11037.0,29.0624,29.0624,29.0309,29.0388,11037.0
2017-08-02 15:25:00,36.91,36.95,36.89,36.94,17400.0,29.0388,29.0703,29.0231,29.0624,17400.0
2017-08-02 15:30:00,36.94,36.94,36.81,36.83,29688.0,29.0624,29.0624,28.9601,28.9759,29688.0
2017-08-02 15:35:00,36.83,36.85,36.81,36.83,41608.0,28.9759,28.9916,28.9601,28.9759,41608.0
2017-08-02 15:40:00,36.83,36.83,36.79,36.8,37990.0,28.9759,28.9759,28.9444,28.9523,37990.0
2017-08-02 15:45:00,36.8,36.81,36.7,36.73,77775.0,28.9523,28.9601,28.8736,28.8972,77775.0
2017-08-02 15:50:00,36.73,36.74,36.67,36.68,82326.0,28.8972,28.9051,28.85,28.8578,82326.0
2017-08-02 15:55:00,36.67,36.69,36.62,36.66,174275.0,28.85,28.8657,28.8106,28.8421,174275.0
2017-08-03 09:30:00,36.55,36.83,36.55,36.79,16434.0,28.7556,28.9759,28.7556,28.9444,16434.0
2017-08-03 09:35:00,36.82,36.93,36.77,36.83,9700.0,28.968,29.0545,28.9287,28.9759,9700.0
2017-08-03 09:40:00,36.73,36.97,36.69,36.93,10692.0,28.8972,29.086,28.8657,29.0545,10692.0
2017-08-03 09:45:00,36.95,37.12,36.95,37.04,19003.0,29.0703,29.204,29.0703,29.1411,19003.0
2017-08-03 09:50:00,37.04,37.17,37.01,37.17,6493.0,29.1411,29.2434,29.1175,29.2434,6493.0
2017-08-03 09:55:00,37.14,37.27,37.14,37.27,18771.0,29.2198,29.322,29.2198,29.322,18771.0
2017-08-03 10:00:00,37.29,37.39,37.23,37.33,51652.0,29.3378,29.4164,29.2906,29.3692,51652.0
2017-08-03 10:05:00,37.35,37.64,37.34,37.64,36752.0,29.385,29.6131,29.3771,29.6131,36752.0
2017-08-03 10:10:00,37.64,37.89,37.62,37.86,54446.0,29.6131,29.8098,29.5974,29.7862,54446.0
2017-08-03 10:15:00,37.86,37.88,37.62,37.64,30626.0,29.7862,29.8019,29.5974,29.6131,30626.0
2017-08-03 10:20:00,37.62,37.66,37.5,37.56,25182.0,29.5974,29.6289,29.503,29.5502,25182.0
2017-08-03 10:25:00,37.58,37.82,37.57,37.8,25559.0,29.5659,29.7547,29.5581,29.739,25559.0
2017-08-03 10:30:00,37.8,37.88,37.78,37.87,35223.0,29.739,29.8019,29.7233,29.7941,35223.0
2017-08-03 10:35:00,37.88,37.89,37.62,37.64,33248.0,29.8019,29.8098,29.5974,29.6131,33248.0
2017-08-03 10:40:00,37.63,37.63,37.54,37.55,10070.0,29.6053,29.6053,29.5344,29.5423,10070.0
2017-08-03 10:45:00,37.57,37.69,37.56,37.67,12476.0,29.5581,29.6525,29.5502,29.6367,12476.0
2017-08-03 10:50:00,37.67,37.7,37.63,37.63,41067.0,29.6367,29.6603,29.6053,29.6053,41067.0
2017-08-03 10:55:00,37.6,37.78,37.6,37.78,12243.0,29.5817,29.7233,29.5817,29.7233,12243.0
2017-08-03 11:00:00,37.76,37.82,37.69,37.7,22341.0,29.7075,29.7547,29.6525,29.6603,22341.0
2017-08-03 11:05:00,37.69,37.69,37.51,37.52,17160.0,29.6525,29.6525,29.5108,29.5187,17160.0
2017-08-03 11:10:00,37.53,37.65,37.53,37.57,11829.0,29.5266,29.621,29.5266,29.5581,11829.0
2017-08-03 11:15:00,37.58,37.63,37.56,37.63,11896.0,29.5659,29.6053,29.5502,29.6053,11896.0
2017-08-03 11:20:00,37.63,37.66,37.57,37.57,12858.0,29.6053,29.6289,29.5581,29.5581,12858.0
2017-08-03 11:25:00,37.57,37.63,37.54,37.62,14175.0,29.5581,29.6053,29.5344,29.5974,14175.0
2017-08-03 11:30:00,37.62,37.67,37.54,37.54,9768.0,29.5974,29.6367,29.5344,29.5344,9768.0
2017-08-03 11:35:00,37.55,37.62,37.55,37.62,4718.0,29.5423,29.5974,29.5423,29.5974,4718.0
2017-08-03 11:40:00,37.62,37.72,37.61,37.72,11839.0,29.5974,29.6761,29.5895,29.6761,11839.0
2017-08-03 11:45:00,37.72,37.76,37.7,37.75,9803.0,29.6761,29.7075,29.6603,29.6997,9803.0
2017-08-03 11:50:00,37.76,37.78,37.69,37.72,7492.0,29.7075,29.7233,29.6525,29.6761,7492.0
2017-08-03 11:55:00,37.72,37.73,37.64,37.64,6952.0,29.6761,29.6839,29.6131,29.6131,6952.0
2017-08-03 12:00:00,37.64,37.67,37.59,37.59,7958.0,29.6131,29.6367,29.5738,29.5738,7958.0
2017-08-03 12:05:00,37.62,37.67,37.6,37.66,6608.0,29.5974,29.6367,29.5817,29.6289,6608.0
2017-08-03 12:10:00,37.64,37.65,37.57,37.6,10275.0,29.6131,29.621,29.5581,29.5817,10275.0
2017-08-03 12:15:00,37.59,37.64,37.59,37.63,6352.0,29.5738,29.6131,29.5738,29.6053,6352.0
2017-08-03 12:20:00,37.63,37.68,37.63,37.67,6866.0,29.6053,29.6446,29.6053,29.6367,6866.0
2017-08-03 12:25:00,37.65,37.68,37.53,37.53,33383.0,29.621,29.6446,29.5266,29.5266,33383.0
2017-08-03 12:30:00,37.52,37.52,37.45,37.51,4671.0,29.5187,29.5187,29.4636,29.5108,4671.0
2017-08-03 12:35:00,37.49,37.54,37.49,37.54,6383.0,29.4951,29.5344,29.4951,29.5344,6383.0
2017-08-03 12:40:00,37.52,37.55,37.49,37.51,13199.0,29.5187,29.5423,29.4951,29.5108,13199.0
2017-08-03 12:45:00,37.52,37.53,37.5,37.53,5183.0,29.5187,29.5266,29.503,29.5266,5183.0
2017-08-03 12:50:00,37.51,37.56,37.51,37.55,8767.0,29.5108,29.5502,29.5108,29.5423,8767.0
2017-08-03 12:55:00,37.54,37.54,37.38,37.4,36131.0,29.5344,29.5344,29.4086,29.4243,36131.0
2017-08-03 13:00:00,37.39,37.45,37.39,37.45,7756.0,29.4164,29.4636,29.4164,29.4636,7756.0
2017-08-03 13:05:00,37.45,37.48,37.43,37.46,4716.0,29.4636,29.4872,29.4479,29.4715,4716.0
2017-08-03 13:10:00,37.45,37.46,37.38,37.38,8790.0,29.4636,29.4715,29.4086,29.4086,8790.0
2017-08-03 13:15:00,37.38,37.42,37.36,37.42,4617.0,29.4086,29.44,29.3928,29.44,4617.0
2017-08-03 13:20:00,37.42,37.46,37.41,37.45,3646.0,29.44,29.4715,29.4322,29.4636,3646.0
2017-08-03 13:25:00,37.45,37.45,37.38,37.4,8854.0,29.4636,29.4636,29.4086,29.4243,8854.0
2017-08-03 13:30:00,37.39,37.4,37.34,37.4,6701.0,29.4164,29.4243,29.3771,29.4243,6701.0
2017-08-03 13:35:00,37.4,37.47,37.4,37.45,6079.0,29.4243,29.4794,29.4243,29.4636,6079.0
2017-08-03 13:40:00,37.46,37.49,37.46,37.48,2746.0,29.4715,29.4951,29.4715,29.4872,2746.0
2017-08-03 13:45:00,37.45,37.48,37.45,37.45,6300.0,29.4636,29.4872,29.4636,29.4636,6300.0
2017-08-03 13:50:00,37.46,37.49,37.42,37.42,89287.0,29.4715,29.4951,29.44,29.44,89287.0
2017-08-03 13:55:00,37.42,37.42,37.33,37.36,7147.0,29.44,29.44,29.3692,29.3928,7147.0
2017-08-03 14:00:00,37.36,37.37,37.33,37.36,4495.0,29.3928,29.4007,29.3692,29.3928,4495.0
2017-08-03 14:05:00,37.35,37.42,37.35,37.42,7900.0,29.385,29.44,29.385,29.44,7900.0
2017-08-03 14:10:00,37.4,37.45,37.37,37.45,4909.0,29.4243,29.4636,29.4007,29.4636,4909.0
2017-08-03 14:15:00,37.44,37.52,37.41,37.5,38750.0,29.4558,29.5187,29.4322,29.503,38750.0
2017-08-03 14:20:00,37.51,37.51,37.45,37.47,9354.0,29.5108,29.5108,29.4636,29.4794,9354.0
2017-08-03 14:25:00,37.45,37.51,37.45,37.5,56501.0,29.4636,29.5108,29.4636,29.503,56501.0
2017-08-03 14:30:00,37.51,37.53,37.51,37.52,5800.0,29.5108,29.5266,29.5108,29.5187,5800.0
2017-08-03 14:35:00,37.53,37.55,37.47,37.47,12255.0,29.5266,29.5423,29.4794,29.4794,12255.0
2017-08-03 14:40:00,37.47,37.48,37.44,37.44,12495.0,29.4794,29.4872,29.4558,29.4558,12495.0
2017-08-03 14:45:00,37.43,37.45,37.38,37.4,22280.0,29.4479,29.4636,29.4086,29.4243,22280.0
2017-08-03 14:50:00,37.4,37.41,37.29,37.32,28183.0,29.4243,29.4322,29.3378,29.3614,28183.0
2017-08-03 14:55:00,37.33,37.33,37.28,37.29,14796.0,29.3692,29.3692,29.3299,29.3378,14796.0
2017-08-03 15:00:00,37.29,37.31,37.22,37.26,21946.0,29.3378,29.3535,29.2827,29.3142,21946.0
2017-08-03 15:05:00,37.25,37.3,37.24,37.28,13916.0,29.3063,29.3456,29.2984,29.3299,13916.0
2017-08-03 15:10:00,37.29,37.29,37.26,37.28,13506.0,29.3378,29.3378,29.3142,29.3299,13506.0
2017-08-03 15:15:00,37.29,37.34,37.28,37.33,13643.0,29.3378,29.3771,29.3299,29.3692,13643.0
2017-08-03 15:20:00,37.34,37.34,37.28,37.28,12414.0,29.3771,29.3771,29.3299,29.3299,12414.0
2017-08-03 15:25:00,37.29,37.33,37.28,37.32,14613.0,29.3378,29.3692,29.3299,29.3614,14613.0
2017-08-03 15:30:00,37.31,37.32,37.23,37.25,28728.0,29.3535,29.3614,29.2906,29.3063,28728.0
2017-08-03 15:35:00,37.25,37.26,37.23,37.25,17137.0,29.3063,29.3142,29.2906,29.3063,17137.0
2017-08-03 15:40:00,37.24,37.32,37.24,37.3,31035.0,29.2984,29.3614,29.2984,29.3456,31035.0
2017-08-03 15:45:00,37.3,37.31,37.28,37.3,40585.0,29.3456,29.3535,29.3299,29.3456,40585.0
2017-08-03 15:50:00,37.3,37.35,37.29,37.33,41627.0,29.3456,29.385,29.3378,29.3692,41627.0
2017-08-03 15:55:00,37.33,37.34,37.26,37.27,103521.0,29.3692,29.3771,29.3142,29.322,103521.0
2017-08-04 09:30:00,37.36,37.62,37.19,37.54,29715.0,29.3928,29.5974,29.2591,29.5344,29715.0
2017-08-04 09:35:00,37.51,37.85,37.46,37.81,24700.0,29.5108,29.7783,29.4715,29.7469,24700.0
2017-08-04 09:40:00,37.83,38.06,37.83,37.83,54304.0,29.7626,29.9436,29.7626,29.7626,54304.0
2017-08-04 09:45:00,37.85,38.05,37.76,38.02,39808.0,29.7783,29.9357,29.7075,29.9121,39808.0
2017-08-04 09:50:00,38.02,38.08,37.91,38.04,23482.0,29.9121,29.9593,29.8255,29.9278,23482.0
2017-08-04 09:55:00,38.04,38.08,37.79,37.81,98714.0,29.9278,29.9593,29.7311,29.7469,98714.0
2017-08-04 10:00:00,37.84,38.03,37.79,38.02,20186.0,29.7705,29.92,29.7311,29.9121,20186.0
2017-08-04 10:05:00,38.03,38.08,37.98,38.05,12210.0,29.92,29.9593,29.8806,29.9357,12210.0
2017-08-04 10:10:00,38.02,38.1,38.0,38.09,17176.0,29.9121,29.975,29.8964,29.9672,17176.0
2017-08-04 10:15:00,38.08,38.2,38.03,38.05,19086.0,29.9593,30.0537,29.92,29.9357,19086.0
2017-08-04 10:20:00,38.09,38.15,38.04,38.09,18538.0,29.9672,30.0144,29.9278,29.9672,18538.0
2017-08-04 10:25:00,38.1,38.2,38.07,38.16,15550.0,29.975,30.0537,29.9514,30.0222,15550.0
2017-08-04 10:30:00,38.15,38.16,37.63,38.01,134398.0,30.0144,30.0222,29.6053,29.9042,134398.0
2017-08-04 10:35:00,38.01,38.01,37.92,37.93,9227.0,29.9042,29.9042,29.8334,29.8413,9227.0
2017-08-04 10:40:00,37.93,37.98,37.89,37.9,14616.0,29.8413,29.8806,29.8098,29.8177,14616.0
2017-08-04 10:45:00,37.9,37.91,37.82,37.82,102063.0,29.8177,29.8255,29.7547,29.7547,102063.0
2017-08-04 10:50:00,37.81,37.85,37.76,37.82,14839.0,29.7469,29.7783,29.7075,29.7547,14839.0
2017-08-04 10:55:00,37.82,37.85,37.77,37.8,73600.0,29.7547,29.7783,29.7154,29.739,73600.0
2017-08-04 11:00:00,37.81,37.85,37.68,37.68,16305.0,29.7469,29.7783,29.6446,29.6446,16305.0
2017-08-04 11:05:00,37.7,37.76,37.63,37.73,16534.0,29.6603,29.7075,29.6053,29.6839,16534.0
2017-08-04 11:10:00,37.74,37.8,37.73,37.75,13366.0,29.6918,29.739,29.6839,29.6997,13366.0
2017-08-04 11:15:00,37.78,37.85,37.74,37.8,17018.0,29.7233,29.7783,29.6918,29.739,17018.0
2017-08-04 11:20:00,37.82,37.82,37.62,37.66,50681.0,29.7547,29.7547,29.5974,29.6289,50681.0
2017-08-04 11:25:00,37.67,37.74,37.65,37.69,17494.0,29.6367,29.6918,29.621,29.6525,17494.0
2017-08-04 11:30:00,37.7,37.8,37.7,37.76,42539.0,29.6603,29.739,29.6603,29.7075,42539.0
2017-08-04 11:35:00,37.74,37.77,37.72,37.77,8674.0,29.6918,29.7154,29.6761,29.7154,8674.0
2017-08-04 11:40:00,37.77,37.84,37.76,37.81,13355.0,29.7154,29.7705,29.7075,29.7469,13355.0
2017-08-04 11:45:00,37.81,37.87,37.75,37.87,12039.0,29.7469,29.7941,29.6997,29.7941,12039.0
2017-08-04 11:50:00,37.87,37.93,37.85,37.93,9660.0,29.7941,29.8413,29.7783,29.8413,9660.0
2017-08-04 11:55:00,37.91,37.98,37.88,37.97,13279.0,29.8255,29.8806,29.8019,29.8727,13279.0
2017-08-04 12:00:00,38.0,38.03,37.95,37.98,79737.0,29.8964,29.92,29.857,29.8806,79737.0
2017-08-04 12:05:00,37.99,37.99,37.79,37.79,18574.0,29.8885,29.8885,29.7311,29.7311,18574.0
2017-08-04 12:10:00,37.78,37.95,37.77,37.94,10829.0,29.7233,29.857,29.7154,29.8491,10829.0
2017-08-04 12:15:00,37.94,37.98,37.89,37.96,42133.0,29.8491,29.8806,29.8098,29.8649,42133.0
2017-08-04 12:20:00,37.98,37.99,37.93,37.93,14993.0,29.8806,29.8885,29.8413,29.8413,14993.0
2017-08-04 12:25:00,37.94,37.99,37.93,37.97,12688.0,29.8491,29.8885,29.8413,29.8727,12688.0
2017-08-04 12:30:00,37.98,38.11,37.97,38.09,10200.0,29.8806,29.9829,29.8727,29.9672,10200.0
2017-08-04 12:35:00,38.09,38.11,38.04,38.05,8659.0,29.9672,29.9829,29.9278,29.9357,8659.0
2017-08-04 12:40:00,38.05,38.09,38.03,38.09,5113.0,29.9357,29.9672,29.92,29.9672,5113.0
2017-08-04 12:45:00,38.08,38.11,38.06,38.08,11152.0,29.9593,29.9829,29.9436,29.9593,11152.0
2017-08-04 12:50:00,38.1,38.15,38.06,38.15,11049.0,29.975,30.0144,29.9436,30.0144,11049.0
2017-08-04 12:55:00,38.15,38.18,38.13,38.13,6817.0,30.0144,30.038,29.9986,29.9986,6817.0
2017-08-04 13:00:00,38.14,38.21,38.14,38.21,8140.0,30.0065,30.0616,30.0065,30.0616,8140.0
2017-08-04 13:05:00,38.2,38.23,38.13,38.18,13561.0,30.0537,30.0773,29.9986,30.038,13561.0
2017-08-04 13:10:00,38.18,38.22,38.14,38.22,6381.0,30.038,30.0694,30.0065,30.0694,6381.0
2017-08-04 13:15:00,38.2,38.35,38.19,38.35,25746.0,30.0537,30.1717,30.0458,30.1717,25746.0
2017-08-04 13:20:00,38.32,38.34,38.3,38.33,7008.0,30.1481,30.1638,30.1324,30.156,7008.0
2017-08-04 13:25:00,38.31,38.34,38.24,38.26,8157.0,30.1402,30.1638,30.0852,30.1009,8157.0
2017-08-04 13:30:00,38.23,38.24,38.1,38.14,44804.0,30.0773,30.0852,29.975,30.0065,44804.0
2017-08-04 13:35:00,38.14,38.15,38.01,38.01,19330.0,30.0065,30.0144,29.9042,29.9042,19330.0
2017-08-04 13:40:00,37.99,38.03,37.96,38.01,15702.0,29.8885,29.92,29.8649,29.9042,15702.0
2017-08-04 13:45:00,38.01,38.03,37.99,38.02,6140.0,29.9042,29.92,29.8885,29.9121,6140.0
2017-08-04 13:50:00,38.01,38.01,37.93,37.96,16608.0,29.9042,29.9042,29.8413,29.8649,16608.0
2017-08-04 13:55:00,37.96,38.03,37.95,38.02,18444.0,29.8649,29.92,29.857,29.9121,18444.0
2017-08-04 14:00:00,38.0,38.02,37.98,38.02,5808.0,29.8964,29.9121,29.8806,29.9121,5808.0
2017-08-04 14:05:00,38.02,38.02,37.97,37.97,5834.0,29.9121,29.9121,29.8727,29.8727,5834.0
2017-08-04 14:10:00,37.98,38.06,37.96,38.06,11454.0,29.8806,29.9436,29.8649,29.9436,11454.0
2017-08-04 14:15:00,38.06,38.09,38.01,38.05,17176.0,29.9436,29.9672,29.9042,29.9357,17176.0
2017-08-04 14:20:00,38.05,38.08,38.02,38.05,15568.0,29.9357,29.9593,29.9121,29.9357,15568.0
2017-08-04 14:25:00,38.05,38.07,37.99,38.06,14539.0,29.9357,29.9514,29.8885,29.9436,14539.0
2017-08-04 14:30:00,38.05,38.08,38.01,38.05,10663.0,29.9357,29.9593,29.9042,29.9357,10663.0
2017-08-04 14:35:00,38.04,38.11,38.02,38.08,9142.0,29.9278,29.9829,29.9121,29.9593,9142.0
2017-08-04 14:40:00,38.1,38.14,38.07,38.08,15641.0,29.975,30.0065,29.9514,29.9593,15641.0
2017-08-04 14:45:00,38.1,38.14,38.06,38.06,10208.0,29.975,30.0065,29.9436,29.9436,10208.0
2017-08-04 14:50:00,38.03,38.14,38.02,38.14,11245.0,29.92,30.0065,29.9121,30.0065,11245.0
2017-08-04 14:55:00,38.15,38.18,38.12,38.17,11693.0,30.0144,30.038,29.9908,30.0301,11693.0
2017-08-04 15:00:00,38.17,38.2,38.13,38.19,16979.0,30.0301,30.0537,29.9986,30.0458,16979.0
2017-08-04 15:05:00,38.18,38.19,38.09,38.11,14807.0,30.038,30.0458,29.9672,29.9829,14807.0
2017-08-04 15:10:00,38.13,38.2,38.13,38.18,17088.0,29.9986,30.0537,29.9986,30.038,17088.0
2017-08-04 15:15:00,38.18,38.23,38.17,38.2,20760.0,30.038,30.0773,30.0301,30.0537,20760.0
2017-08-04 15:20:00,38.2,38.27,38.19,38.25,24274.0,30.0537,30.1088,30.0458,30.093,24274.0
2017-08-04 15:25:00,38.25,38.28,38.23,38.26,31548.0,30.093,30.1166,30.0773,30.1009,31548.0
2017-08-04 15:30:00,38.26,38.27,38.2,38.22,42194.0,30.1009,30.1088,30.0537,30.0694,42194.0
2017-08-04 15:35:00,38.21,38.25,38.19,38.25,48600.0,30.0616,30.093,30.0458,30.093,48600.0
2017-08-04 15:40:00,38.25,38.25,38.11,38.11,74319.0,30.093,30.093,29.9829,29.9829,74319.0
2017-08-04 15:45:00,38.11,38.13,38.02,38.05,53308.0,29.9829,29.9986,29.9121,29.9357,53308.0
2017-08-04 15:50:00,38.06,38.07,37.9,37.93,84157.0,29.9436,29.9514,29.8177,29.8413,84157.0
2017-08-04 15:55:00,37.93,38.01,37.91,37.98,150819.0,29.8413,29.9042,29.8255,29.8806,150819.0
2017-08-07 09:30:00,37.84,37.86,37.51,37.52,22668.0,29.7705,29.7862,29.5108,29.5187,22668.0
2017-08-07 09:35:00,37.51,37.68,37.42,37.66,28476.0,29.5108,29.6446,29.44,29.6289,28476.0
2017-08-07 09:40:00,37.64,37.79,37.53,37.56,26237.0,29.6131,29.7311,29.5266,29.5502,26237.0
2017-08-07 09:45:00,37.55,37.58,37.44,37.44,25587.0,29.5423,29.5659,29.4558,29.4558,25587.0
2017-08-07 09:50:00,37.47,37.5,37.41,37.5,7917.0,29.4794,29.503,29.4322,29.503,7917.0
2017-08-07 09:55:00,37.5,37.5,37.35,37.36,6779.0,29.503,29.503,29.385,29.3928,6779.0
2017-08-07 10:00:00,37.34,37.48,37.34,37.48,8140.0,29.3771,29.4872,29.3771,29.4872,8140.0
2017-08-07 10:05:00,37.47,37.51,37.42,37.42,13040.0,29.4794,29.5108,29.44,29.44,13040.0
2017-08-07 10:10:00,37.43,37.47,37.33,37.34,10483.0,29.4479,29.4794,29.3692,29.3771,10483.0
2017-08-07 10:15:00,37.34,37.41,37.33,37.38,6244.0,29.3771,29.4322,29.3692,29.4086,6244.0
2017-08-07 10:20:00,37.38,37.4,37.36,37.39,10284.0,29.4086,29.4243,29.3928,29.4164,10284.0
2017-08-07 10:25:00,37.38,37.4,37.27,37.29,11538.0,29.4086,29.4243,29.322,29.3378,11538.0
2017-08-07 10:30:00,37.28,37.3,37.13,37.17,14931.0,29.3299,29.3456,29.2119,29.2434,14931.0
2017-08-07 10:35:00,37.16,37.17,37.05,37.06,15642.0,29.2355,29.2434,29.1489,29.1568,15642.0
2017-08-07 10:40:00,37.07,37.09,37.03,37.03,10040.0,29.1647,29.1804,29.1332,29.1332,10040.0
2017-08-07 10:45:00,37.04,37.04,37.0,37.01,6835.0,29.1411,29.1411,29.1096,29.1175,6835.0
2017-08-07 10:50:00,37.02,37.24,37.02,37.23,13270.0,29.1253,29.2984,29.1253,29.2906,13270.0
2017-08-07 10:55:00,37.24,37.24,37.18,37.21,9300.0,29.2984,29.2984,29.2512,29.2748,9300.0
2017-08-07 11:00:00,37.2,37.25,37.14,37.14,5937.0,29.267,29.3063,29.2198,29.2198,5937.0
2017-08-07 11:05:00,37.14,37.18,37.08,37.1,7197.0,29.2198,29.2512,29.1725,29.1883,7197.0
2017-08-07 11:10:00,37.09,37.13,37.09,37.12,7542.0,29.1804,29.2119,29.1804,29.204,7542.0
2017-08-07 11:15:00,37.12,37.15,37.07,37.15,8000.0,29.204,29.2276,29.1647,29.2276,8000.0
2017-08-07 11:20:00,37.16,37.17,37.14,37.16,4434.0,29.2355,29.2434,29.2198,29.2355,4434.0
2017-08-07 11:25:00,37.17,37.19,37.11,37.11,5163.0,29.2434,29.2591,29.1961,29.1961,5163.0
2017-08-07 11:30:00,37.11,37.19,37.11,37.19,8320.0,29.1961,29.2591,29.1961,29.2591,8320.0
2017-08-07 11:35:00,37.19,37.28,37.19,37.28,8930.0,29.2591,29.3299,29.2591,29.3299,8930.0
2017-08-07 11:40:00,37.27,37.34,37.26,37.3,9385.0,29.322,29.3771,29.3142,29.3456,9385.0
2017-08-07 11:45:00,37.32,37.34,37.31,37.31,5988.0,29.3614,29.3771,29.3535,29.3535,5988.0
2017-08-07 11:50:00,37.31,37.31,37.26,37.28,6202.0,29.3535,29.3535,29.3142,29.3299,6202.0
2017-08-07 11:55:00,37.27,37.34,37.27,37.33,6867.0,29.322,29.3771,29.322,29.3692,6867.0
2017-08-07 12:00:00,37.35,37.37,37.33,37.36,8360.0,29.385,29.4007,29.3692,29.3928,8360.0
2017-08-07 12:05:00,37.36,37.37,37.32,37.33,8133.0,29.3928,29.4007,29.3614,29.3692,8133.0
2017-08-07 12:10:00,37.33,37.45,37.33,37.43,6501.0,29.3692,29.4636,29.3692,29.4479,6501.0
2017-08-07 12:15:00,37.45,37.46,37.42,37.42,3121.0,29.4636,29.4715,29.44,29.44,3121.0
2017-08-07 12:20:00,37.42,37.42,37.36,37.4,6032.0,29.44,29.44,29.3928,29.4243,6032.0
2017-08-07 12:25:00,37.41,37.41,37.37,37.4,4857.0,29.4322,29.4322,29.4007,29.4243,4857.0
2017-08-07 12:30:00,37.37,37.46,37.37,37.44,9750.0,29.4007,29.4715,29.4007,29.4558,9750.0
2017-08-07 12:35:00,37.45,37.47,37.44,37.44,6031.0,29.4636,29.4794,29.4558,29.4558,6031.0
2017-08-07 12:40:00,37.44,37.46,37.43,37.46,2411.0,29.4558,29.4715,29.4479,29.4715,2411.0
2017-08-07 12:45:00,37.44,37.45,37.42,37.45,3687.0,29.4558,29.4636,29.44,29.4636,3687.0
2017-08-07 12:50:00,37.43,37.44,37.43,37.43,3200.0,29.4479,29.4558,29.4479,29.4479,3200.0
2017-08-07 12:55:00,37.42,37.43,37.4,37.43,7079.0,29.44,29.4479,29.4243,29.4479,7079.0
2017-08-07 13:00:00,37.41,37.43,37.35,37.36,3740.0,29.4322,29.4479,29.385,29.3928,3740.0
2017-08-07 13:05:00,37.37,37.37,37.33,37.36,9358.0,29.4007,29.4007,29.3692,29.3928,9358.0
2017-08-07 13:10:00,37.35,37.38,37.35,37.36,2220.0,29.385,29.4086,29.385,29.3928,2220.0
2017-08-07 13:15:00,37.35,37.37,37.33,37.36,4402.0,29.385,29.4007,29.3692,29.3928,4402.0
2017-08-07 13:20:00,37.36,37.4,37.36,37.39,4222.0,29.3928,29.4243,29.3928,29.4164,4222.0
2017-08-07 13:25:00,37.38,37.38,37.35,37.38,4000.0,29.4086,29.4086,29.385,29.4086,4000.0
2017-08-07 13:30:00,37.39,37.41,37.37,37.4,7385.0,29.4164,29.4322,29.4007,29.4243,7385.0
2017-08-07 13:35:00,37.39,37.39,37.34,37.34,4201.0,29.4164,29.4164,29.3771,29.3771,4201.0
2017-08-07 13:40:00,37.34,37.34,37.25,37.28,6297.0,29.3771,29.3771,29.3063,29.3299,6297.0
2017-08-07 13:45:00,37.26,37.32,37.26,37.27,5049.0,29.3142,29.3614,29.3142,29.322,5049.0
2017-08-07 13:50:00,37.27,37.28,37.21,37.25,5516.0,29.322,29.3299,29.2748,29.3063,5516.0
2017-08-07 13:55:00,37.24,37.27,37.23,37.24,9246.0,29.2984,29.322,29.2906,29.2984,9246.0
2017-08-07 14:00:00,37.24,37.24,37.22,37.22,7982.0,29.2984,29.2984,29.2827,29.2827,7982.0
2017-08-07 14:05:00,37.22,37.25,37.19,37.25,10837.0,29.2827,29.3063,29.2591,29.3063,10837.0
2017-08-07 14:10:00,37.26,37.26,37.21,37.24,5238.0,29.3142,29.3142,29.2748,29.2984,5238.0
2017-08-07 14:15:00,37.24,37.31,37.23,37.28,10336.0,29.2984,29.3535,29.2906,29.3299,10336.0
2017-08-07 14:20:00,37.28,37.31,37.26,37.3,8859.0,29.3299,29.3535,29.3142,29.3456,8859.0
2017-08-07 14:25:00,37.3,37.36,37.3,37.36,4468.0,29.3456,29.3928,29.3456,29.3928,4468.0
2017-08-07 14:30:00,37.35,37.36,37.28,37.29,7267.0,29.385,29.3928,29.3299,29.3378,7267.0
2017-08-07 14:35:00,37.27,37.27,37.23,37.24,6136.0,29.322,29.322,29.2906,29.2984,6136.0
2017-08-07 14:40:00,37.24,37.26,37.22,37.23,3028.0,29.2984,29.3142,29.2827,29.2906,3028.0
2017-08-07 14:45:00,37.24,37.28,37.24,37.27,6801.0,29.2984,29.3299,29.2984,29.322,6801.0
2017-08-07 14:50:00,37.28,37.28,37.25,37.25,11067.0,29.3299,29.3299,29.3063,29.3063,11067.0
2017-08-07 14:55:00,37.25,37.33,37.25,37.32,19891.0,29.3063,29.3692,29.3063,29.3614,19891.0
2017-08-07 15:00:00,37.32,37.35,37.32,37.34,13044.0,29.3614,29.385,29.3614,29.3771,13044.0
2017-08-07 15:05:00,37.34,37.38,37.34,37.37,9946.0,29.3771,29.4086,29.3771,29.4007,9946.0
2017-08-07 15:10:00,37.37,37.4,37.37,37.38,7204.0,29.4007,29.4243,29.4007,29.4086,7204.0
2017-08-07 15:15:00,37.39,37.4,37.37,37.37,10448.0,29.4164,29.4243,29.4007,29.4007,10448.0
2017-08-07 15:20:00,37.37,37.39,37.37,37.37,11593.0,29.4007,29.4164,29.4007,29.4007,11593.0
2017-08-07 15:25:00,37.36,37.37,37.32,37.33,16722.0,29.3928,29.4007,29.3614,29.3692,16722.0
2017-08-07 15:30:00,37.33,37.34,37.25,37.32,22611.0,29.3692,29.3771,29.3063,29.3614,22611.0
2017-08-07 15:35:00,37.31,37.35,37.31,37.32,16693.0,29.3535,29.385,29.3535,29.3614,16693.0
2017-08-07 15:40:00,37.32,37.33,37.28,37.3,17778.0,29.3614,29.3692,29.3299,29.3456,17778.0
2017-08-07 15:45:00,37.31,37.35,37.3,37.34,31144.0,29.3535,29.385,29.3456,29.3771,31144.0
2017-08-07 15:50:00,37.34,37.34,37.29,37.31,36942.0,29.3771,29.3771,29.3378,29.3535,36942.0
2017-08-07 15:55:00,37.32,37.36,37.29,37.36,75774.0,29.3614,29.3928,29.3378,29.3928,75774.0
2017-08-08 09:30:00,37.74,38.0,37.63,38.0,84585.0,29.6918,29.8964,29.6053,29.8964,84585.0
2017-08-08 09:35:00,38.01,38.23,37.82,37.91,20255.0,29.9042,30.0773,29.7547,29.8255,20255.0
2017-08-08 09:40:00,37.9,38.04,37.81,38.04,19025.0,29.8177,29.9278,29.7469,29.9278,19025.0
2017-08-08 09:45:00,38.07,38.14,38.01,38.14,15961.0,29.9514,30.0065,29.9042,30.0065,15961.0
2017-08-08 09:50:00,38.09,38.14,37.98,38.08,20279.0,29.9672,30.0065,29.8806,29.9593,20279.0
2017-08-08 09:55:00,38.05,38.14,38.05,38.09,16925.0,29.9357,30.0065,29.9357,29.9672,16925.0
2017-08-08 10:00:00,38.09,38.11,37.85,37.92,43758.0,29.9672,29.9829,29.7783,29.8334,43758.0
2017-08-08 10:05:00,37.91,37.96,37.84,37.93,11792.0,29.8255,29.8649,29.7705,29.8413,11792.0
2017-08-08 10:10:00,37.94,37.98,37.92,37.93,11972.0,29.8491,29.8806,29.8334,29.8413,11972.0
2017-08-08 10:15:00,37.94,38.0,37.89,38.0,12274.0,29.8491,29.8964,29.8098,29.8964,12274.0
2017-08-08 10:20:00,37.99,38.11,37.97,38.09,15545.0,29.8885,29.9829,29.8727,29.9672,15545.0
2017-08-08 10:25:00,38.07,38.12,38.05,38.12,9130.0,29.9514,29.9908,29.9357,29.9908,9130.0
2017-08-08 10:30:00,38.11,38.3,38.1,38.24,31159.0,29.9829,30.1324,29.975,30.0852,31159.0
2017-08-08 10:35:00,38.21,38.25,38.1,38.13,22266.0,30.0616,30.093,29.975,29.9986,22266.0
2017-08-08 10:40:00,38.13,38.19,38.11,38.18,12537.0,29.9986,30.0458,29.9829,30.038,12537.0
2017-08-08 10:45:00,38.2,38.25,38.15,38.22,27804.0,30.0537,30.093,30.0144,30.0694,27804.0
2017-08-08 10:50:00,38.2,38.22,38.05,38.11,43917.0,30.0537,30.0694,29.9357,29.9829,43917.0
2017-08-08 10:55:00,38.08,38.09,37.95,37.97,24676.0,29.9593,29.9672,29.857,29.8727,24676.0
2017-08-08 11:00:00,37.98,38.04,37.95,38.0,22047.0,29.8806,29.9278,29.857,29.8964,22047.0
2017-08-08 11:05:00,38.0,38.05,37.95,37.98,14312.0,29.8964,29.9357,29.857,29.8806,14312.0
2017-08-08 11:10:00,38.02,38.04,37.95,37.98,10763.0,29.9121,29.9278,29.857,29.8806,10763.0
2017-08-08 11:15:00,38.0,38.01,37.95,37.96,12005.0,29.8964,29.9042,29.857,29.8649,12005.0
2017-08-08 11:20:00,37.95,37.99,37.93,37.94,7256.0,29.857,29.8885,29.8413,29.8491,7256.0
2017-08-08 11:25:00,37.95,37.96,37.83,37.83,18378.0,29.857,29.8649,29.7626,29.7626,18378.0
2017-08-08 11:30:00,37.84,37.88,37.77,37.77,11581.0,29.7705,29.8019,29.7154,29.7154,11581.0
2017-08-08 11:35:00,37.77,37.78,37.72,37.73,8900.0,29.7154,29.7233,29.6761,29.6839,8900.0
2017-08-08 11:40:00,37.75,37.78,37.71,37.73,12210.0,29.6997,29.7233,29.6682,29.6839,12210.0
2017-08-08 11:45:00,37.73,37.75,37.67,37.69,8300.0,29.6839,29.6997,29.6367,29.6525,8300.0
2017-08-08 11:50:00,37.71,37.84,37.7,37.84,7328.0,29.6682,29.7705,29.6603,29.7705,7328.0
2017-08-08 11:55:00,37.84,37.95,37.83,37.95,15428.0,29.7705,29.857,29.7626,29.857,15428.0
2017-08-08 12:00:00,37.93,37.96,37.86,37.89,11482.0,29.8413,29.8649,29.7862,29.8098,11482.0
2017-08-08 12:05:00,37.89,37.89,37.84,37.87,5758.0,29.8098,29.8098,29.7705,29.7941,5758.0
2017-08-08 12:10:00,37.88,37.91,37.84,37.84,14201.0,29.8019,29.8255,29.7705,29.7705,14201.0
2017-08-08 12:15:00,37.84,37.86,37.81,37.84,6468.0,29.7705,29.7862,29.7469,29.7705,6468.0
2017-08-08 12:20:00,37.84,37.85,37.75,37.76,9324.0,29.7705,29.7783,29.6997,29.7075,9324.0
2017-08-08 12:25:00,37.77,37.8,37.76,37.8,4290.0,29.7154,29.739,29.7075,29.739,4290.0
2017-08-08 12:30:00,37.8,37.82,37.78,37.8,4499.0,29.739,29.7547,29.7233,29.739,4499.0
2017-08-08 12:35:00,37.81,37.81,37.71,37.75,13403.0,29.7469,29.7469,29.6682,29.6997,13403.0
2017-08-08 12:40:00,37.76,37.78,37.75,37.76,6921.0,29.7075,29.7233,29.6997,29.7075,6921.0
2017-08-08 12:45:00,37.76,37.76,37.71,37.73,5348.0,29.7075,29.7075,29.6682,29.6839,5348.0
2017-08-08 12:50:00,37.74,37.74,37.62,37.62,32370.0,29.6918,29.6918,29.5974,29.5974,32370.0
2017-08-08 12:55:00,37.61,37.63,37.56,37.59,9733.0,29.5895,29.6053,29.5502,29.5738,9733.0
2017-08-08 13:00:00,37.6,37.61,37.57,37.59,7149.0,29.5817,29.5895,29.5581,29.5738,7149.0
2017-08-08 13:05:00,37.59,37.6,37.54,37.59,14761.0,29.5738,29.5817,29.5344,29.5738,14761.0
2017-08-08 13:10:00,37.61,37.65,37.6,37.65,8834.0,29.5895,29.621,29.5817,29.621,8834.0
2017-08-08 13:15:00,37.65,37.7,37.65,37.66,21785.0,29.621,29.6603,29.621,29.6289,21785.0
2017-08-08 13:20:00,37.66,37.67,37.51,37.51,32929.0,29.6289,29.6367,29.5108,29.5108,32929.0
2017-08-08 13:25:00,37.51,37.51,37.34,37.34,24797.0,29.5108,29.5108,29.3771,29.3771,24797.0
2017-08-08 13:30:00,37.35,37.4,37.34,37.35,17780.0,29.385,29.4243,29.3771,29.385,17780.0
2017-08-08 13:35:00,37.35,37.43,37.29,37.43,21837.0,29.385,29.4479,29.3378,29.4479,21837.0
2017-08-08 13:40:00,37.42,37.44,37.41,37.43,10134.0,29.44,29.4558,29.4322,29.4479,10134.0
2017-08-08 13:45:00,37.43,37.44,37.41,37.43,3970.0,29.4479,29.4558,29.4322,29.4479,3970.0
2017-08-08 13:50:00,37.43,37.44,37.41,37.41,1794.0,29.4479,29.4558,29.4322,29.4322,1794.0
2017-08-08 13:55:00,37.41,37.42,37.29,37.31,13712.0,29.4322,29.44,29.3378,29.3535,13712.0
2017-08-08 14:00:00,37.32,37.32,37.26,37.26,10127.0,29.3614,29.3614,29.3142,29.3142,10127.0
2017-08-08 14:05:00,37.26,37.29,37.23,37.28,15660.0,29.3142,29.3378,29.2906,29.3299,15660.0
2017-08-08 14:10:00,37.3,37.33,37.28,37.33,8927.0,29.3456,29.3692,29.3299,29.3692,8927.0
2017-08-08 14:15:00,37.34,37.4,37.34,37.39,10648.0,29.3771,29.4243,29.3771,29.4164,10648.0
2017-08-08 14:20:00,37.38,37.4,37.32,37.32,7640.0,29.4086,29.4243,29.3614,29.3614,7640.0
2017-08-08 14:25:00,37.32,37.33,37.28,37.29,21933.0,29.3614,29.3692,29.3299,29.3378,21933.0
2017-08-08 14:30:00,37.3,37.3,37.27,37.29,9300.0,29.3456,29.3456,29.322,29.3378,9300.0
2017-08-08 14:35:00,37.29,37.3,37.21,37.25,23100.0,29.3378,29.3456,29.2748,29.3063,23100.0
2017-08-08 14:40:00,37.25,37.26,37.21,37.21,11213.0,29.3063,29.3142,29.2748,29.2748,11213.0
2017-08-08 14:45:00,37.21,37.25,37.21,37.22,10141.0,29.2748,29.3063,29.2748,29.2827,10141.0
2017-08-08 14:50:00,37.21,37.21,37.16,37.2,32307.0,29.2748,29.2748,29.2355,29.267,32307.0
2017-08-08 14:55:00,37.21,37.24,37.19,37.2,12238.0,29.2748,29.2984,29.2591,29.267,12238.0
2017-08-08 15:00:00,37.19,37.22,37.18,37.18,17283.0,29.2591,29.2827,29.2512,29.2512,17283.0
2017-08-08 15:05:00,37.17,37.22,37.15,37.19,19394.0,29.2434,29.2827,29.2276,29.2591,19394.0
2017-08-08 15:10:00,37.2,37.2,37.15,37.15,14682.0,29.267,29.267,29.2276,29.2276,14682.0
2017-08-08 15:15:00,37.15,37.16,37.09,37.11,16687.0,29.2276,29.2355,29.1804,29.1961,16687.0
2017-08-08 15:20:00,37.1,37.11,37.07,37.07,22414.0,29.1883,29.1961,29.1647,29.1647,22414.0
2017-08-08 15:25:00,37.07,37.1,37.06,37.1,25528.0,29.1647,29.1883,29.1568,29.1883,25528.0
2017-08-08 15:30:00,37.1,37.1,37.04,37.06,32690.0,29.1883,29.1883,29.1411,29.1568,32690.0
2017-08-08 15:35:00,37.05,37.06,36.92,36.95,44698.0,29.1489,29.1568,29.0467,29.0703,44698.0
2017-08-08 15:40:00,36.96,37.01,36.95,36.95,46183.0,29.0781,29.1175,29.0703,29.0703,46183.0
2017-08-08 15:45:00,36.95,37.01,36.93,37.01,55153.0,29.0703,29.1175,29.0545,29.1175,55153.0
2017-08-08 15:50:00,37.01,37.03,36.97,37.01,48065.0,29.1175,29.1332,29.086,29.1175,48065.0
2017-08-08 15:55:00,37.01,37.06,36.99,37.04,88822.0,29.1175,29.1568,29.1017,29.1411,88822.0
2017-08-09 09:30:00,36.15,36.36,35.19,35.7,149531.0,28.4409,28.6061,27.6856,28.0868,149531.0
2017-08-09 09:35:00,35.72,36.15,35.69,36.13,44817.0,28.1026,28.4409,28.079,28.4251,44817.0
2017-08-09 09:40:00,36.13,36.45,35.93,36.43,27100.0,28.4251,28.6769,28.2678,28.6612,27100.0
2017-08-09 09:45:00,36.42,36.54,36.35,36.54,23152.0,28.6533,28.7477,28.5982,28.7477,23152.0
2017-08-09 09:50:00,36.51,36.83,36.48,36.83,19302.0,28.7241,28.9759,28.7005,28.9759,19302.0
2017-08-09 09:55:00,36.85,37.03,36.78,36.99,15300.0,28.9916,29.1332,28.9365,29.1017,15300.0
2017-08-09 10:00:00,37.0,37.07,36.84,37.0,30112.0,29.1096,29.1647,28.9837,29.1096,30112.0
2017-08-09 10:05:00,36.99,37.07,36.9,37.03,12400.0,29.1017,29.1647,29.0309,29.1332,12400.0
2017-08-09 10:10:00,37.01,37.04,36.95,36.99,16672.0,29.1175,29.1411,29.0703,29.1017,16672.0
2017-08-09 10:15:00,36.97,37.18,36.94,37.16,24694.0,29.086,29.2512,29.0624,29.2355,24694.0
2017-08-09 10:20:00,37.12,37.25,37.08,37.15,13468.0,29.204,29.3063,29.1725,29.2276,13468.0
2017-08-09 10:25:00,37.12,37.12,36.96,36.98,8467.0,29.204,29.204,29.0781,29.0939,8467.0
2017-08-09 10:30:00,36.97,37.2,36.96,37.2,22528.0,29.086,29.267,29.0781,29.267,22528.0
2017-08-09 10:35:00,37.22,37.25,37.12,37.17,26449.0,29.2827,29.3063,29.204,29.2434,26449.0
2017-08-09 10:40:00,37.19,37.24,37.11,37.14,32514.0,29.2591,29.2984,29.1961,29.2198,32514.0
2017-08-09 10:45:00,37.13,37.13,36.97,36.97,8292.0,29.2119,29.2119,29.086,29.086,8292.0
2017-08-09 10:50:00,36.96,36.99,36.88,36.93,10654.0,29.0781,29.1017,29.0152,29.0545,10654.0
2017-08-09 10:55:00,36.91,37.02,36.91,36.99,13681.0,29.0388,29.1253,29.0388,29.1017,13681.0
2017-08-09 11:00:00,36.98,37.02,36.9,37.02,13527.0,29.0939,29.1253,29.0309,29.1253,13527.0
2017-08-09 11:05:00,37.04,37.12,37.03,37.09,8739.0,29.1411,29.204,29.1332,29.1804,8739.0
2017-08-09 11:10:00,37.09,37.16,37.08,37.16,11406.0,29.1804,29.2355,29.1725,29.2355,11406.0
2017-08-09 11:15:00,37.18,37.19,37.1,37.1,6313.0,29.2512,29.2591,29.1883,29.1883,6313.0
2017-08-09 11:20:00,37.08,37.1,37.07,37.1,5968.0,29.1725,29.1883,29.1647,29.1883,5968.0
2017-08-09 11:25:00,37.11,37.11,37.04,37.05,5020.0,29.1961,29.1961,29.1411,29.1489,5020.0
2017-08-09 11:30:00,37.05,37.11,37.04,37.11,11018.0,29.1489,29.1961,29.1411,29.1961,11018.0
2017-08-09 11:35:00,37.13,37.27,37.12,37.26,8378.0,29.2119,29.322,29.204,29.3142,8378.0
2017-08-09 11:40:00,37.26,37.35,37.24,37.35,11025.0,29.3142,29.385,29.2984,29.385,11025.0
2017-08-09 11:45:00,37.35,37.38,37.32,37.37,10654.0,29.385,29.4086,29.3614,29.4007,10654.0
2017-08-09 11:50:00,37.37,37.48,37.35,37.43,21564.0,29.4007,29.4872,29.385,29.4479,21564.0
2017-08-09 11:55:00,37.42,37.47,37.37,37.41,18258.0,29.44,29.4794,29.4007,29.4322,18258.0
2017-08-09 12:00:00,37.38,37.44,37.36,37.41,8593.0,29.4086,29.4558,29.3928,29.4322,8593.0
2017-08-09 12:05:00,37.39,37.44,37.36,37.42,15087.0,29.4164,29.4558,29.3928,29.44,15087.0
2017-08-09 12:10:00,37.42,37.44,37.41,37.44,5157.0,29.44,29.4558,29.4322,29.4558,5157.0
2017-08-09 12:15:00,37.42,37.48,37.4,37.47,10720.0,29.44,29.4872,29.4243,29.4794,10720.0
2017-08-09 12:20:00,37.42,37.42,37.34,37.34,4969.0,29.44,29.44,29.3771,29.3771,4969.0
2017-08-09 12:25:00,37.33,37.45,37.32,37.37,20042.0,29.3692,29.4636,29.3614,29.4007,20042.0
2017-08-09 12:30:00,37.38,37.39,37.34,37.36,3988.0,29.4086,29.4164,29.3771,29.3928,3988.0
2017-08-09 12:35:00,37.36,37.37,37.26,37.26,3650.0,29.3928,29.4007,29.3142,29.3142,3650.0
2017-08-09 12:40:00,37.25,37.29,37.22,37.28,4561.0,29.3063,29.3378,29.2827,29.3299,4561.0
2017-08-09 12:45:00,37.25,37.28,37.25,37.28,4175.0,29.3063,29.3299,29.3063,29.3299,4175.0
2017-08-09 12:50:00,37.28,37.32,37.27,37.29,11601.0,29.3299,29.3614,29.322,29.3378,11601.0
2017-08-09 12:55:00,37.27,37.27,37.09,37.09,5398.0,29.322,29.322,29.1804,29.1804,5398.0
2017-08-09 13:00:00,37.08,37.2,37.08,37.2,6002.0,29.1725,29.267,29.1725,29.267,6002.0
2017-08-09 13:05:00,37.2,37.21,37.14,37.18,18504.0,29.267,29.2748,29.2198,29.2512,18504.0
2017-08-09 13:10:00,37.15,37.27,37.15,37.27,8442.0,29.2276,29.322,29.2276,29.322,8442.0
2017-08-09 13:15:00,37.25,37.3,37.25,37.28,8051.0,29.3063,29.3456,29.3063,29.3299,8051.0
2017-08-09 13:20:00,37.28,37.31,37.14,37.14,44285.0,29.3299,29.3535,29.2198,29.2198,44285.0
2017-08-09 13:25:00,37.15,37.16,37.11,37.12,6866.0,29.2276,29.2355,29.1961,29.204,6866.0
2017-08-09 13:30:00,37.13,37.18,37.13,37.18,8310.0,29.2119,29.2512,29.2119,29.2512,8310.0
2017-08-09 13:35:00,37.19,37.26,37.19,37.22,6142.0,29.2591,29.3142,29.2591,29.2827,6142.0
2017-08-09 13:40:00,37.23,37.26,37.21,37.21,4800.0,29.2906,29.3142,29.2748,29.2748,4800.0
2017-08-09 13:45:00,37.21,37.23,37.18,37.21,4639.0,29.2748,29.2906,29.2512,29.2748,4639.0
2017-08-09 13:50:00,37.22,37.24,37.18,37.18,3679.0,29.2827,29.2984,29.2512,29.2512,3679.0
2017-08-09 13:55:00,37.18,37.2,37.12,37.17,12503.0,29.2512,29.267,29.204,29.2434,12503.0
2017-08-09 14:00:00,37.18,37.18,37.14,37.18,13443.0,29.2512,29.2512,29.2198,29.2512,13443.0
2017-08-09 14:05:00,37.16,37.17,37.06,37.09,10834.0,29.2355,29.2434,29.1568,29.1804,10834.0
2017-08-09 14:10:00,37.08,37.09,37.05,37.06,7914.0,29.1725,29.1804,29.1489,29.1568,7914.0
2017-08-09 14:15:00,37.05,37.07,37.03,37.06,7242.0,29.1489,29.1647,29.1332,29.1568,7242.0
2017-08-09 14:20:00,37.07,37.11,37.05,37.08,12682.0,29.1647,29.1961,29.1489,29.1725,12682.0
2017-08-09 14:25:00,37.08,37.09,37.05,37.05,5800.0,29.1725,29.1804,29.1489,29.1489,5800.0
2017-08-09 14:30:00,37.04,37.08,37.04,37.05,6474.0,29.1411,29.1725,29.1411,29.1489,6474.0
2017-08-09 14:35:00,37.05,37.05,36.94,36.94,9999.0,29.1489,29.1489,29.0624,29.0624,9999.0
2017-08-09 14:40:00,36.94,36.95,36.84,36.85,13869.0,29.0624,29.0703,28.9837,28.9916,13869.0
2017-08-09 14:45:00,36.86,36.93,36.86,36.93,11033.0,28.9995,29.0545,28.9995,29.0545,11033.0
2017-08-09 14:50:00,36.93,36.93,36.84,36.89,10907.0,29.0545,29.0545,28.9837,29.0231,10907.0
2017-08-09 14:55:00,36.9,36.96,36.89,36.91,14654.0,29.0309,29.0781,29.0231,29.0388,14654.0
2017-08-09 15:00:00,36.92,36.97,36.91,36.95,12896.0,29.0467,29.086,29.0388,29.0703,12896.0
2017-08-09 15:05:00,36.94,36.97,36.88,36.96,19953.0,29.0624,29.086,29.0152,29.0781,19953.0
2017-08-09 15:10:00,36.95,37.06,36.94,37.02,16547.0,29.0703,29.1568,29.0624,29.1253,16547.0
2017-08-09 15:15:00,37.02,37.08,36.99,37.07,26017.0,29.1253,29.1725,29.1017,29.1647,26017.0
2017-08-09 15:20:00,37.08,37.08,36.98,36.99,60887.0,29.1725,29.1725,29.0939,29.1017,60887.0
2017-08-09 15:25:00,36.99,37.03,36.98,37.01,27535.0,29.1017,29.1332,29.0939,29.1175,27535.0
2017-08-09 15:30:00,37.01,37.01,36.93,36.97,23355.0,29.1175,29.1175,29.0545,29.086,23355.0
2017-08-09 15:35:00,36.97,37.06,36.97,37.04,35961.0,29.086,29.1568,29.086,29.1411,35961.0
2017-08-09 15:40:00,37.04,37.04,36.98,37.0,36285.0,29.1411,29.1411,29.0939,29.1096,36285.0
2017-08-09 15:45:00,36.99,36.99,36.84,36.91,112035.0,29.1017,29.1017,28.9837,29.0388,112035.0
2017-08-09 15:50:00,36.92,36.93,36.81,36.86,61883.0,29.0467,29.0545,28.9601,28.9995,61883.0
2017-08-09 15:55:00,36.86,36.91,36.85,36.89,72433.0,28.9995,29.0388,28.9916,29.0231,72433.0
2017-08-10 09:30:00,35.62,36.4,33.75,34.21,403390.0,28.0239,28.6376,26.5527,26.9146,403390.0
2017-08-10 09:35:00,34.21,34.25,33.49,34.16,273045.0,26.9146,26.9461,26.3481,26.8752,273045.0
2017-08-10 09:40:00,34.19,34.46,34.08,34.35,251279.0,26.8988,27.1113,26.8123,27.0247,251279.0
2017-08-10 09:45:00,34.36,34.56,34.35,34.54,130114.0,27.0326,27.1899,27.0247,27.1742,130114.0
2017-08-10 09:50:00,34.57,34.75,34.37,34.67,184560.0,27.1978,27.3394,27.0405,27.2765,184560.0
2017-08-10 09:55:00,34.65,34.67,34.24,34.26,120593.0,27.2608,27.2765,26.9382,26.9539,120593.0
2017-08-10 10:00:00,34.27,34.41,34.06,34.08,76842.0,26.9618,27.0719,26.7966,26.8123,76842.0
2017-08-10 10:05:00,34.08,34.36,34.05,34.33,100258.0,26.8123,27.0326,26.7887,27.009,100258.0
2017-08-10 10:10:00,34.34,34.66,34.29,34.57,93226.0,27.0169,27.2686,26.9775,27.1978,93226.0
2017-08-10 10:15:00,34.62,34.62,34.42,34.52,37889.0,27.2371,27.2371,27.0798,27.1585,37889.0
2017-08-10 10:20:00,34.5,34.54,34.34,34.45,64403.0,27.1427,27.1742,27.0169,27.1034,64403.0
2017-08-10 10:25:00,34.48,34.5,34.22,34.27,47839.0,27.127,27.1427,26.9225,26.9618,47839.0
2017-08-10 10:30:00,34.27,34.37,34.17,34.3,54196.0,26.9618,27.0405,26.8831,26.9854,54196.0
2017-08-10 10:35:00,34.31,34.38,34.21,34.23,28262.0,26.9933,27.0483,26.9146,26.9303,28262.0
2017-08-10 10:40:00,34.25,34.31,34.23,34.26,19690.0,26.9461,26.9933,26.9303,26.9539,19690.0
2017-08-10 10:45:00,34.26,34.28,34.05,34.15,100427.0,26.9539,26.9697,26.7887,26.8674,100427.0
2017-08-10 10:50:00,34.19,34.22,34.04,34.08,25712.0,26.8988,26.9225,26.7808,26.8123,25712.0
2017-08-10 10:55:00,34.08,34.26,34.06,34.24,95725.0,26.8123,26.9539,26.7966,26.9382,95725.0
2017-08-10 11:00:00,34.21,34.29,34.14,34.14,39003.0,26.9146,26.9775,26.8595,26.8595,39003.0
2017-08-10 11:05:00,34.15,34.16,34.07,34.11,21955.0,26.8674,26.8752,26.8044,26.8359,21955.0
2017-08-10 11:10:00,34.12,34.2,34.12,34.18,33467.0,26.8438,26.9067,26.8438,26.891,33467.0
2017-08-10 11:15:00,34.19,34.27,34.14,34.2,28154.0,26.8988,26.9618,26.8595,26.9067,28154.0
2017-08-10 11:20:00,34.19,34.3,34.18,34.21,30129.0,26.8988,26.9854,26.891,26.9146,30129.0
2017-08-10 11:25:00,34.19,34.27,34.16,34.21,19536.0,26.8988,26.9618,26.8752,26.9146,19536.0
2017-08-10 11:30:00,34.21,34.36,34.21,34.36,22063.0,26.9146,27.0326,26.9146,27.0326,22063.0
2017-08-10 11:35:00,34.37,34.43,34.3,34.4,39445.0,27.0405,27.0877,26.9854,27.0641,39445.0
2017-08-10 11:40:00,34.4,34.4,34.17,34.21,46103.0,27.0641,27.0641,26.8831,26.9146,46103.0
2017-08-10 11:45:00,34.22,34.29,34.17,34.23,27091.0,26.9225,26.9775,26.8831,26.9303,27091.0
2017-08-10 11:50:00,34.19,34.37,34.18,34.37,22467.0,26.8988,27.0405,26.891,27.0405,22467.0
2017-08-10 11:55:00,34.37,34.38,34.17,34.22,28540.0,27.0405,27.0483,26.8831,26.9225,28540.0
2017-08-10 12:00:00,34.22,34.22,34.14,34.17,16075.0,26.9225,26.9225,26.8595,26.8831,16075.0
2017-08-10 12:05:00,34.18,34.19,34.12,34.15,27941.0,26.891,26.8988,26.8438,26.8674,27941.0
2017-08-10 12:10:00,34.13,34.17,34.12,34.17,39481.0,26.8516,26.8831,26.8438,26.8831,39481.0
2017-08-10 12:15:00,34.17,34.22,34.12,34.13,33548.0,26.8831,26.9225,26.8438,26.8516,33548.0
2017-08-10 12:20:00,34.12,34.22,34.12,34.22,21385.0,26.8438,26.9225,26.8438,26.9225,21385.0
2017-08-10 12:25:00,34.23,34.26,34.2,34.21,10373.0,26.9303,26.9539,26.9067,26.9146,10373.0
2017-08-10 12:30:00,34.21,34.26,34.2,34.21,18790.0,26.9146,26.9539,26.9067,26.9146,18790.0
2017-08-10 12:35:00,34.21,34.26,34.19,34.19,11419.0,26.9146,26.9539,26.8988,26.8988,11419.0
2017-08-10 12:40:00,34.19,34.2,34.1,34.2,27431.0,26.8988,26.9067,26.828,26.9067,27431.0
2017-08-10 12:45:00,34.21,34.25,34.2,34.2,10639.0,26.9146,26.9461,26.9067,26.9067,10639.0
2017-08-10 12:50:00,34.21,34.22,34.2,34.2,20324.0,26.9146,26.9225,26.9067,26.9067,20324.0
2017-08-10 12:55:00,34.19,34.19,34.12,34.14,16814.0,26.8988,26.8988,26.8438,26.8595,16814.0
2017-08-10 13:00:00,34.14,34.24,34.12,34.23,15845.0,26.8595,26.9382,26.8438,26.9303,15845.0
2017-08-10 13:05:00,34.23,34.3,34.22,34.22,30475.0,26.9303,26.9854,26.9225,26.9225,30475.0
2017-08-10 13:10:00,34.21,34.26,34.18,34.18,27237.0,26.9146,26.9539,26.891,26.891,27237.0
2017-08-10 13:15:00,34.17,34.25,34.16,34.24,20693.0,26.8831,26.9461,26.8752,26.9382,20693.0
2017-08-10 13:20:00,34.23,34.27,34.22,34.23,24025.0,26.9303,26.9618,26.9225,26.9303,24025.0
2017-08-10 13:25:00,34.25,34.25,34.19,34.21,31455.0,26.9461,26.9461,26.8988,26.9146,31455.0
2017-08-10 13:30:00,34.2,34.23,34.19,34.2,40379.0,26.9067,26.9303,26.8988,26.9067,40379.0
2017-08-10 13:35:00,34.19,34.2,34.11,34.13,37475.0,26.8988,26.9067,26.8359,26.8516,37475.0
2017-08-10 13:40:00,34.13,34.16,33.99,34.01,89859.0,26.8516,26.8752,26.7415,26.7572,89859.0
2017-08-10 13:45:00,34.0,34.1,33.99,34.04,45291.0,26.7494,26.828,26.7415,26.7808,45291.0
2017-08-10 13:50:00,34.04,34.09,33.99,34.03,21416.0,26.7808,26.8202,26.7415,26.773,21416.0
2017-08-10 13:55:00,34.02,34.12,34.02,34.11,20059.0,26.7651,26.8438,26.7651,26.8359,20059.0
2017-08-10 14:00:00,34.11,34.13,33.99,34.08,36390.0,26.8359,26.8516,26.7415,26.8123,36390.0
2017-08-10 14:05:00,34.07,34.08,34.01,34.02,29700.0,26.8044,26.8123,26.7572,26.7651,29700.0
2017-08-10 14:10:00,34.01,34.05,34.01,34.03,18470.0,26.7572,26.7887,26.7572,26.773,18470.0
2017-08-10 14:15:00,34.03,34.05,33.86,33.94,82514.0,26.773,26.7887,26.6392,26.7022,82514.0
2017-08-10 14:20:00,33.95,34.07,33.94,33.98,43986.0,26.71,26.8044,26.7022,26.7336,43986.0
2017-08-10 14:25:00,33.97,34.02,33.95,33.99,36537.0,26.7258,26.7651,26.71,26.7415,36537.0
2017-08-10 14:30:00,34.0,34.12,34.0,34.1,48128.0,26.7494,26.8438,26.7494,26.828,48128.0
2017-08-10 14:35:00,34.09,34.11,34.06,34.08,34436.0,26.8202,26.8359,26.7966,26.8123,34436.0
2017-08-10 14:40:00,34.09,34.17,34.07,34.1,115806.0,26.8202,26.8831,26.8044,26.828,115806.0
2017-08-10 14:45:00,34.11,34.15,34.01,34.14,85708.0,26.8359,26.8674,26.7572,26.8595,85708.0
2017-08-10 14:50:00,34.13,34.18,33.99,34.0,33251.0,26.8516,26.891,26.7415,26.7494,33251.0
2017-08-10 14:55:00,34.0,34.01,33.9,33.97,39229.0,26.7494,26.7572,26.6707,26.7258,39229.0
2017-08-10 15:00:00,33.97,33.97,33.91,33.92,32920.0,26.7258,26.7258,26.6786,26.6864,32920.0
2017-08-10 15:05:00,33.91,33.96,33.88,33.94,36736.0,26.6786,26.7179,26.655,26.7022,36736.0
2017-08-10 15:10:00,33.94,33.98,33.91,33.94,47935.0,26.7022,26.7336,26.6786,26.7022,47935.0
2017-08-10 15:15:00,33.94,33.94,33.88,33.9,35503.0,26.7022,26.7022,26.655,26.6707,35503.0
2017-08-10 15:20:00,33.9,33.94,33.9,33.93,22886.0,26.6707,26.7022,26.6707,26.6943,22886.0
2017-08-10 15:25:00,33.94,33.94,33.84,33.86,42912.0,26.7022,26.7022,26.6235,26.6392,42912.0
2017-08-10 15:30:00,33.85,33.91,33.85,33.86,51526.0,26.6314,26.6786,26.6314,26.6392,51526.0
2017-08-10 15:35:00,33.87,33.89,33.8,33.86,51583.0,26.6471,26.6628,26.592,26.6392,51583.0
2017-08-10 15:40:00,33.86,33.91,33.84,33.84,81507.0,26.6392,26.6786,26.6235,26.6235,81507.0
2017-08-10 15:45:00,33.85,33.87,33.76,33.77,201030.0,26.6314,26.6471,26.5605,26.5684,201030.0
2017-08-10 15:50:00,33.77,33.82,33.76,33.76,81511.0,26.5684,26.6078,26.5605,26.5605,81511.0
2017-08-10 15:55:00,33.77,33.83,33.76,33.82,244648.0,26.5684,26.6156,26.5605,26.6078,244648.0
2017-08-11 09:30:00,33.63,33.8,33.32,33.6,124409.0,26.4583,26.592,26.2144,26.4347,124409.0
2017-08-11 09:35:00,33.65,34.09,33.65,33.99,40946.0,26.474,26.8202,26.474,26.7415,40946.0
2017-08-11 09:40:00,33.99,34.0,33.7,33.82,66514.0,26.7415,26.7494,26.5133,26.6078,66514.0
2017-08-11 09:45:00,33.84,34.01,33.75,33.88,55180.0,26.6235,26.7572,26.5527,26.655,55180.0
2017-08-11 09:50:00,33.91,34.08,33.87,34.08,67028.0,26.6786,26.8123,26.6471,26.8123,67028.0
2017-08-11 09:55:00,34.08,34.2,34.04,34.15,55256.0,26.8123,26.9067,26.7808,26.8674,55256.0
2017-08-11 10:00:00,34.11,34.31,34.1,34.13,59423.0,26.8359,26.9933,26.828,26.8516,59423.0
2017-08-11 10:05:00,34.16,34.2,33.98,34.02,74618.0,26.8752,26.9067,26.7336,26.7651,74618.0
2017-08-11 10:10:00,34.03,34.07,33.87,33.87,61774.0,26.773,26.8044,26.6471,26.6471,61774.0
2017-08-11 10:15:00,33.91,34.0,33.87,33.96,52534.0,26.6786,26.7494,26.6471,26.7179,52534.0
2017-08-11 10:20:00,33.96,34.02,33.92,33.97,58880.0,26.7179,26.7651,26.6864,26.7258,58880.0
2017-08-11 10:25:00,33.98,34.04,33.94,33.95,44707.0,26.7336,26.7808,26.7022,26.71,44707.0
2017-08-11 10:30:00,33.97,33.99,33.75,33.83,32445.0,26.7258,26.7415,26.5527,26.6156,32445.0
2017-08-11 10:35:00,33.85,33.95,33.83,33.91,37429.0,26.6314,26.71,26.6156,26.6786,37429.0
2017-08-11 10:40:00,33.93,34.0,33.88,33.89,46531.0,26.6943,26.7494,26.655,26.6628,46531.0
2017-08-11 10:45:00,33.88,34.01,33.88,33.99,32585.0,26.655,26.7572,26.655,26.7415,32585.0
2017-08-11 10:50:00,33.99,34.04,33.93,34.02,80700.0,26.7415,26.7808,26.6943,26.7651,80700.0
2017-08-11 10:55:00,34.02,34.02,33.94,33.94,28476.0,26.7651,26.7651,26.7022,26.7022,28476.0
2017-08-11 11:00:00,33.93,33.94,33.82,33.87,31549.0,26.6943,26.7022,26.6078,26.6471,31549.0
2017-08-11 11:05:00,33.88,33.91,33.84,33.84,17570.0,26.655,26.6786,26.6235,26.6235,17570.0
2017-08-11 11:10:00,33.85,33.94,33.84,33.89,23874.0,26.6314,26.7022,26.6235,26.6628,23874.0
2017-08-11 11:15:00,33.91,33.92,33.62,33.65,51734.0,26.6786,26.6864,26.4504,26.474,51734.0
2017-08-11 11:20:00,33.64,33.79,33.64,33.79,18888.0,26.4661,26.5842,26.4661,26.5842,18888.0
2017-08-11 11:25:00,33.78,33.79,33.65,33.66,16516.0,26.5763,26.5842,26.474,26.4819,16516.0
2017-08-11 11:30:00,33.68,33.79,33.68,33.77,18253.0,26.4976,26.5842,26.4976,26.5684,18253.0
2017-08-11 11:35:00,33.78,33.81,33.6,33.63,74827.0,26.5763,26.5999,26.4347,26.4583,74827.0
2017-08-11 11:40:00,33.64,33.77,33.63,33.76,16407.0,26.4661,26.5684,26.4583,26.5605,16407.0
2017-08-11 11:45:00,33.79,33.83,33.73,33.78,23034.0,26.5842,26.6156,26.5369,26.5763,23034.0
2017-08-11 11:50:00,33.77,33.83,33.76,33.8,28025.0,26.5684,26.6156,26.5605,26.592,28025.0
2017-08-11 11:55:00,33.8,33.82,33.75,33.75,32255.0,26.592,26.6078,26.5527,26.5527,32255.0
2017-08-11 12:00:00,33.76,33.77,33.74,33.77,16753.0,26.5605,26.5684,26.5448,26.5684,16753.0
2017-08-11 12:05:00,33.77,33.86,33.76,33.83,32544.0,26.5684,26.6392,26.5605,26.6156,32544.0
2017-08-11 12:10:00,33.84,33.89,33.83,33.85,17455.0,26.6235,26.6628,26.6156,26.6314,17455.0
2017-08-11 12:15:00,33.84,33.84,33.74,33.78,20993.0,26.6235,26.6235,26.5448,26.5763,20993.0
2017-08-11 12:20:00,33.79,33.83,33.78,33.79,14768.0,26.5842,26.6156,26.5763,26.5842,14768.0
2017-08-11 12:25:00,33.79,33.86,33.78,33.86,18671.0,26.5842,26.6392,26.5763,26.6392,18671.0
2017-08-11 12:30:00,33.86,33.88,33.82,33.88,22254.0,26.6392,26.655,26.6078,26.655,22254.0
2017-08-11 12:35:00,33.88,33.9,33.85,33.86,20727.0,26.655,26.6707,26.6314,26.6392,20727.0
2017-08-11 12:40:00,33.84,33.85,33.81,33.82,9994.0,26.6235,26.6314,26.5999,26.6078,9994.0
2017-08-11 12:45:00,33.81,33.81,33.73,33.76,17814.0,26.5999,26.5999,26.5369,26.5605,17814.0
2017-08-11 12:50:00,33.77,33.86,33.77,33.83,21451.0,26.5684,26.6392,26.5684,26.6156,21451.0
2017-08-11 12:55:00,33.84,33.84,33.82,33.82,11439.0,26.6235,26.6235,26.6078,26.6078,11439.0
2017-08-11 13:00:00,33.84,33.84,33.81,33.82,19404.0,26.6235,26.6235,26.5999,26.6078,19404.0
2017-08-11 13:05:00,33.82,33.83,33.72,33.78,26578.0,26.6078,26.6156,26.5291,26.5763,26578.0
2017-08-11 13:10:00,33.79,33.84,33.78,33.84,9640.0,26.5842,26.6235,26.5763,26.6235,9640.0
2017-08-11 13:15:00,33.84,33.87,33.83,33.85,18489.0,26.6235,26.6471,26.6156,26.6314,18489.0
2017-08-11 13:20:00,33.85,33.88,33.82,33.88,22804.0,26.6314,26.655,26.6078,26.655,22804.0
2017-08-11 13:25:00,33.88,33.92,33.88,33.91,18826.0,26.655,26.6864,26.655,26.6786,18826.0
2017-08-11 13:30:00,33.91,33.96,33.9,33.91,26147.0,26.6786,26.7179,26.6707,26.6786,26147.0
2017-08-11 13:35:00,33.91,33.92,33.9,33.91,10777.0,26.6786,26.6864,26.6707,26.6786,10777.0
2017-08-11 13:40:00,33.91,33.92,33.84,33.92,23185.0,26.6786,26.6864,26.6235,26.6864,23185.0
2017-08-11 13:45:00,33.92,33.93,33.86,33.88,23455.0,26.6864,26.6943,26.6392,26.655,23455.0
2017-08-11 13:50:00,33.89,33.92,33.86,33.89,44112.0,26.6628,26.6864,26.6392,26.6628,44112.0
2017-08-11 13:55:00,33.89,33.92,33.88,33.91,7264.0,26.6628,26.6864,26.655,26.6786,7264.0
2017-08-11 14:00:00,33.92,34.0,33.9,33.98,29119.0,26.6864,26.7494,26.6707,26.7336,29119.0
2017-08-11 14:05:00,34.0,34.08,33.93,34.06,111620.0,26.7494,26.8123,26.6943,26.7966,111620.0
2017-08-11 14:10:00,34.06,34.06,33.92,33.95,30689.0,26.7966,26.7966,26.6864,26.71,30689.0
2017-08-11 14:15:00,33.95,33.99,33.9,33.91,48205.0,26.71,26.7415,26.6707,26.6786,48205.0
2017-08-11 14:20:00,33.89,33.94,33.88,33.88,17833.0,26.6628,26.7022,26.655,26.655,17833.0
2017-08-11 14:25:00,33.87,33.88,33.81,33.83,36921.0,26.6471,26.655,26.5999,26.6156,36921.0
2017-08-11 14:30:00,33.83,33.84,33.82,33.83,25539.0,26.6156,26.6235,26.6078,26.6156,25539.0
2017-08-11 14:35:00,33.83,33.85,33.74,33.84,65631.0,26.6156,26.6314,26.5448,26.6235,65631.0
2017-08-11 14:40:00,33.84,33.9,33.83,33.88,28056.0,26.6235,26.6707,26.6156,26.655,28056.0
2017-08-11 14:45:00,33.89,33.94,33.89,33.91,18979.0,26.6628,26.7022,26.6628,26.6786,18979.0
2017-08-11 14:50:00,33.91,33.93,33.82,33.84,16217.0,26.6786,26.6943,26.6078,26.6235,16217.0
2017-08-11 14:55:00,33.84,33.87,33.81,33.81,25741.0,26.6235,26.6471,26.5999,26.5999,25741.0
2017-08-11 15:00:00,33.82,33.89,33.82,33.88,32213.0,26.6078,26.6628,26.6078,26.655,32213.0
2017-08-11 15:05:00,33.89,33.92,33.86,33.88,33329.0,26.6628,26.6864,26.6392,26.655,33329.0
2017-08-11 15:10:00,33.87,33.91,33.87,33.91,25883.0,26.6471,26.6786,26.6471,26.6786,25883.0
2017-08-11 15:15:00,33.91,33.95,33.88,33.88,49531.0,26.6786,26.71,26.655,26.655,49531.0
2017-08-11 15:20:00,33.89,33.94,33.88,33.93,48066.0,26.6628,26.7022,26.655,26.6943,48066.0
2017-08-11 15:25:00,33.93,33.95,33.88,33.94,75134.0,26.6943,26.71,26.655,26.7022,75134.0
2017-08-11 15:30:00,33.94,33.95,33.89,33.93,70561.0,26.7022,26.71,26.6628,26.6943,70561.0
2017-08-11 15:35:00,33.93,33.94,33.9,33.93,62736.0,26.6943,26.7022,26.6707,26.6943,62736.0
2017-08-11 15:40:00,33.93,33.94,33.85,33.9,74216.0,26.6943,26.7022,26.6314,26.6707,74216.0
2017-08-11 15:45:00,33.91,33.98,33.9,33.95,92259.0,26.6786,26.7336,26.6707,26.71,92259.0
2017-08-11 15:50:00,33.95,33.96,33.88,33.9,111126.0,26.71,26.7179,26.655,26.6707,111126.0
2017-08-11 15:55:00,33.9,34.0,33.87,33.99,213964.0,26.6707,26.7494,26.6471,26.7415,213964.0
2017-08-14 09:30:00,34.15,34.28,33.86,34.08,178425.0,26.8674,26.9697,26.6392,26.8123,178425.0
2017-08-14 09:35:00,34.12,34.44,34.04,34.42,42628.0,26.8438,27.0955,26.7808,27.0798,42628.0
2017-08-14 09:40:00,34.45,34.51,34.32,34.35,56420.0,27.1034,27.1506,27.0011,27.0247,56420.0
2017-08-14 09:45:00,34.36,34.45,34.31,34.31,41032.0,27.0326,27.1034,26.9933,26.9933,41032.0
2017-08-14 09:50:00,34.3,34.34,34.24,34.3,47521.0,26.9854,27.0169,26.9382,26.9854,47521.0
2017-08-14 09:55:00,34.27,34.35,34.24,34.27,42369.0,26.9618,27.0247,26.9382,26.9618,42369.0
2017-08-14 10:00:00,34.24,34.33,34.24,34.32,28710.0,26.9382,27.009,26.9382,27.0011,28710.0
2017-08-14 10:05:00,34.3,34.43,34.3,34.39,31223.0,26.9854,27.0877,26.9854,27.0562,31223.0
2017-08-14 10:10:00,34.37,34.4,34.32,34.32,36386.0,27.0405,27.0641,27.0011,27.0011,36386.0
2017-08-14 10:15:00,34.3,34.35,34.29,34.32,44800.0,26.9854,27.0247,26.9775,27.0011,44800.0
2017-08-14 10:20:00,34.32,34.45,34.31,34.38,33504.0,27.0011,27.1034,26.9933,27.0483,33504.0
2017-08-14 10:25:00,34.38,34.38,34.25,34.28,27923.0,27.0483,27.0483,26.9461,26.9697,27923.0
2017-08-14 10:30:00,34.29,34.43,34.29,34.37,49187.0,26.9775,27.0877,26.9775,27.0405,49187.0
2017-08-14 10:35:00,34.39,34.42,34.37,34.4,41238.0,27.0562,27.0798,27.0405,27.0641,41238.0
2017-08-14 10:40:00,34.4,34.71,34.4,34.59,95109.0,27.0641,27.308,27.0641,27.2135,95109.0
2017-08-14 10:45:00,34.6,34.75,34.6,34.68,56193.0,27.2214,27.3394,27.2214,27.2844,56193.0
2017-08-14 10:50:00,34.66,34.72,34.66,34.7,80957.0,27.2686,27.3158,27.2686,27.3001,80957.0
2017-08-14 10:55:00,34.7,34.78,34.69,34.71,51912.0,27.3001,27.363,27.2922,27.308,51912.0
2017-08-14 11:00:00,34.69,34.71,34.58,34.58,47481.0,27.2922,27.308,27.2057,27.2057,47481.0
2017-08-14 11:05:00,34.58,34.63,34.55,34.58,24676.0,27.2057,27.245,27.1821,27.2057,24676.0
2017-08-14 11:10:00,34.57,34.68,34.56,34.65,29514.0,27.1978,27.2844,27.1899,27.2608,29514.0
2017-08-14 11:15:00,34.65,34.66,34.49,34.55,37239.0,27.2608,27.2686,27.1349,27.1821,37239.0
2017-08-14 11:20:00,34.53,34.63,34.52,34.6,21852.0,27.1663,27.245,27.1585,27.2214,21852.0
2017-08-14 11:25:00,34.61,34.69,34.6,34.68,19762.0,27.2293,27.2922,27.2214,27.2844,19762.0
2017-08-14 11:30:00,34.69,34.77,34.66,34.68,29423.0,27.2922,27.3552,27.2686,27.2844,29423.0
2017-08-14 11:35:00,34.68,34.68,34.54,34.54,34316.0,27.2844,27.2844,27.1742,27.1742,34316.0
2017-08-14 11:40:00,34.55,34.62,34.51,34.62,12950.0,27.1821,27.2371,27.1506,27.2371,12950.0
2017-08-14 11:45:00,34.61,34.65,34.57,34.57,13608.0,27.2293,27.2608,27.1978,27.1978,13608.0
2017-08-14 11:50:00,34.57,34.62,34.51,34.52,36338.0,27.1978,27.2371,27.1506,27.1585,36338.0
2017-08-14 11:55:00,34.53,34.58,34.53,34.55,23498.0,27.1663,27.2057,27.1663,27.1821,23498.0
2017-08-14 12:00:00,34.56,34.58,34.49,34.49,14233.0,27.1899,27.2057,27.1349,27.1349,14233.0
2017-08-14 12:05:00,34.49,34.49,34.46,34.47,21687.0,27.1349,27.1349,27.1113,27.1191,21687.0
2017-08-14 12:10:00,34.47,34.49,34.43,34.48,14843.0,27.1191,27.1349,27.0877,27.127,14843.0
2017-08-14 12:15:00,34.47,34.48,34.39,34.46,20032.0,27.1191,27.127,27.0562,27.1113,20032.0
2017-08-14 12:20:00,34.46,34.48,34.45,34.47,16644.0,27.1113,27.127,27.1034,27.1191,16644.0
2017-08-14 12:25:00,34.46,34.49,34.44,34.44,18860.0,27.1113,27.1349,27.0955,27.0955,18860.0
2017-08-14 12:30:00,34.45,34.49,34.43,34.46,20458.0,27.1034,27.1349,27.0877,27.1113,20458.0
2017-08-14 12:35:00,34.46,34.59,34.44,34.57,46730.0,27.1113,27.2135,27.0955,27.1978,46730.0
2017-08-14 12:40:00,34.58,34.61,34.5,34.51,54585.0,27.2057,27.2293,27.1427,27.1506,54585.0
2017-08-14 12:45:00,34.51,34.51,34.45,34.46,17742.0,27.1506,27.1506,27.1034,27.1113,17742.0
2017-08-14 12:50:00,34.45,34.48,34.36,34.37,16148.0,27.1034,27.127,27.0326,27.0405,16148.0
2017-08-14 12:55:00,34.38,34.43,34.18,34.21,100583.0,27.0483,27.0877,26.891,26.9146,100583.0
2017-08-14 13:00:00,34.21,34.51,34.21,34.46,50929.0,26.9146,27.1506,26.9146,27.1113,50929.0
2017-08-14 13:05:00,34.46,34.47,34.43,34.43,21052.0,27.1113,27.1191,27.0877,27.0877,21052.0
2017-08-14 13:10:00,34.43,34.44,34.38,34.4,16307.0,27.0877,27.0955,27.0483,27.0641,16307.0
2017-08-14 13:15:00,34.4,34.43,34.32,34.32,19451.0,27.0641,27.0877,27.0011,27.0011,19451.0
2017-08-14 13:20:00,34.32,34.38,34.32,34.36,11154.0,27.0011,27.0483,27.0011,27.0326,11154.0
2017-08-14 13:25:00,34.37,34.48,34.35,34.47,33256.0,27.0405,27.127,27.0247,27.1191,33256.0
2017-08-14 13:30:00,34.47,34.5,34.46,34.46,21007.0,27.1191,27.1427,27.1113,27.1113,21007.0
2017-08-14 13:35:00,34.45,34.5,34.45,34.45,9194.0,27.1034,27.1427,27.1034,27.1034,9194.0
2017-08-14 13:40:00,34.45,34.45,34.38,34.4,16578.0,27.1034,27.1034,27.0483,27.0641,16578.0
2017-08-14 13:45:00,34.39,34.43,34.37,34.37,26439.0,27.0562,27.0877,27.0405,27.0405,26439.0
2017-08-14 13:50:00,34.37,34.41,34.36,34.37,13689.0,27.0405,27.0719,27.0326,27.0405,13689.0
2017-08-14 13:55:00,34.39,34.42,34.37,34.41,18375.0,27.0562,27.0798,27.0405,27.0719,18375.0
2017-08-14 14:00:00,34.41,34.46,34.41,34.45,23029.0,27.0719,27.1113,27.0719,27.1034,23029.0
2017-08-14 14:05:00,34.46,34.53,34.46,34.52,23053.0,27.1113,27.1663,27.1113,27.1585,23053.0
2017-08-14 14:10:00,34.52,34.61,34.52,34.53,42945.0,27.1585,27.2293,27.1585,27.1663,42945.0
2017-08-14 14:15:00,34.52,34.52,34.47,34.48,17805.0,27.1585,27.1585,27.1191,27.127,17805.0
2017-08-14 14:20:00,34.49,34.59,34.49,34.59,27869.0,27.1349,27.2135,27.1349,27.2135,27869.0
2017-08-14 14:25:00,34.59,34.64,34.58,34.59,24392.0,27.2135,27.2529,27.2057,27.2135,24392.0
2017-08-14 14:30:00,34.59,34.59,34.52,34.52,20318.0,27.2135,27.2135,27.1585,27.1585,20318.0
2017-08-14 14:35:00,34.53,34.62,34.52,34.61,26996.0,27.1663,27.2371,27.1585,27.2293,26996.0
2017-08-14 14:40:00,34.61,34.63,34.56,34.62,41674.0,27.2293,27.245,27.1899,27.2371,41674.0
2017-08-14 14:45:00,34.61,34.69,34.6,34.67,45123.0,27.2293,27.2922,27.2214,27.2765,45123.0
2017-08-14 14:50:00,34.68,34.69,34.59,34.63,39848.0,27.2844,27.2922,27.2135,27.245,39848.0
2017-08-14 14:55:00,34.64,34.65,34.61,34.62,27295.0,27.2529,27.2608,27.2293,27.2371,27295.0
2017-08-14 15:00:00,34.61,34.65,34.55,34.55,39164.0,27.2293,27.2608,27.1821,27.1821,39164.0
2017-08-14 15:05:00,34.55,34.61,34.55,34.58,33981.0,27.1821,27.2293,27.1821,27.2057,33981.0
2017-08-14 15:10:00,34.58,34.62,34.57,34.62,48521.0,27.2057,27.2371,27.1978,27.2371,48521.0
2017-08-14 15:15:00,34.62,34.68,34.61,34.63,42400.0,27.2371,27.2844,27.2293,27.245,42400.0
2017-08-14 15:20:00,34.62,34.67,34.55,34.56,40752.0,27.2371,27.2765,27.1821,27.1899,40752.0
2017-08-14 15:25:00,34.56,34.65,34.54,34.61,33843.0,27.1899,27.2608,27.1742,27.2293,33843.0
2017-08-14 15:30:00,34.63,34.77,34.62,34.77,107473.0,27.245,27.3552,27.2371,27.3552,107473.0
2017-08-14 15:35:00,34.77,34.79,34.67,34.7,64128.0,27.3552,27.3709,27.2765,27.3001,64128.0
2017-08-14 15:40:00,34.7,34.79,34.69,34.75,140567.0,27.3001,27.3709,27.2922,27.3394,140567.0
2017-08-14 15:45:00,34.75,34.76,34.63,34.67,99791.0,27.3394,27.3473,27.245,27.2765,99791.0
2017-08-14 15:50:00,34.67,34.73,34.55,34.66,185531.0,27.2765,27.3237,27.1821,27.2686,185531.0
2017-08-14 15:55:00,34.66,35.03,34.65,34.91,286446.0,27.2686,27.5597,27.2608,27.4653,286446.0
2017-08-15 09:30:00,28.72,29.34,28.59,28.6,1559939.0,22.5953,23.0831,22.4931,22.5009,1559939.0
2017-08-15 09:35:00,28.6,29.16,28.51,29.16,1196697.0,22.5009,22.9415,22.4301,22.9415,1196697.0
2017-08-15 09:40:00,29.17,29.55,29.0,29.26,867168.0,22.9494,23.2483,22.8156,23.0202,867168.0
2017-08-15 09:45:00,29.26,29.5,28.8,28.86,561881.0,23.0202,23.209,22.6583,22.7055,561881.0
2017-08-15 09:50:00,28.86,28.88,28.69,28.76,933719.0,22.7055,22.7212,22.5717,22.6268,933719.0
2017-08-15 09:55:00,28.76,28.8,28.56,28.6,654523.0,22.6268,22.6583,22.4695,22.5009,654523.0
2017-08-15 10:00:00,28.6,28.66,28.5,28.5,647547.0,22.5009,22.5481,22.4223,22.4223,647547.0
2017-08-15 10:05:00,28.51,28.89,28.41,28.86,1166217.0,22.4301,22.7291,22.3515,22.7055,1166217.0
2017-08-15 10:10:00,28.88,28.95,28.55,28.66,621023.0,22.7212,22.7763,22.4616,22.5481,621023.0
2017-08-15 10:15:00,28.66,29.06,28.58,28.85,466142.0,22.5481,22.8628,22.4852,22.6976,466142.0
2017-08-15 10:20:00,28.84,28.94,28.61,28.65,342841.0,22.6898,22.7684,22.5088,22.5403,342841.0
2017-08-15 10:25:00,28.64,28.75,28.46,28.71,379341.0,22.5324,22.619,22.3908,22.5875,379341.0
2017-08-15 10:30:00,28.7,28.71,28.47,28.53,459884.0,22.5796,22.5875,22.3987,22.4459,459884.0
2017-08-15 10:35:00,28.53,28.68,28.37,28.44,634826.0,22.4459,22.5639,22.32,22.3751,634826.0
2017-08-15 10:40:00,28.43,28.55,28.4,28.43,310089.0,22.3672,22.4616,22.3436,22.3672,310089.0
2017-08-15 10:45:00,28.44,28.51,28.4,28.44,242676.0,22.3751,22.4301,22.3436,22.3751,242676.0
2017-08-15 10:50:00,28.44,28.49,28.3,28.36,558303.0,22.3751,22.4144,22.2649,22.3121,558303.0
2017-08-15 10:55:00,28.36,28.69,28.3,28.45,654075.0,22.3121,22.5717,22.2649,22.3829,654075.0
2017-08-15 11:00:00,28.46,28.59,28.37,28.48,391177.0,22.3908,22.4931,22.32,22.4065,391177.0
2017-08-15 11:05:00,28.48,28.5,28.32,28.4,288042.0,22.4065,22.4223,22.2806,22.3436,288042.0
2017-08-15 11:10:00,28.4,28.49,28.38,28.48,202043.0,22.3436,22.4144,22.3279,22.4065,202043.0
2017-08-15 11:15:00,28.48,28.68,28.43,28.57,351109.0,22.4065,22.5639,22.3672,22.4773,351109.0
2017-08-15 11:20:00,28.56,28.57,28.4,28.41,260395.0,22.4695,22.4773,22.3436,22.3515,260395.0
2017-08-15 11:25:00,28.4,28.43,28.32,28.39,295449.0,22.3436,22.3672,22.2806,22.3357,295449.0
2017-08-15 11:30:00,28.39,28.39,28.16,28.16,308518.0,22.3357,22.3357,22.1548,22.1548,308518.0
2017-08-15 11:35:00,28.16,28.18,28.0,28.0,410423.0,22.1548,22.1705,22.0289,22.0289,410423.0
2017-08-15 11:40:00,28.0,28.07,27.92,28.02,349571.0,22.0289,22.084,21.966,22.0446,349571.0
2017-08-15 11:45:00,28.01,28.01,27.85,27.86,322398.0,22.0368,22.0368,21.9109,21.9187,322398.0
2017-08-15 11:50:00,27.87,27.95,27.84,27.89,163160.0,21.9266,21.9896,21.903,21.9423,163160.0
2017-08-15 11:55:00,27.89,27.97,27.84,27.91,153424.0,21.9423,22.0053,21.903,21.9581,153424.0
2017-08-15 12:00:00,27.9,27.91,27.69,27.78,314332.0,21.9502,21.9581,21.785,21.8558,314332.0
2017-08-15 12:05:00,27.78,27.78,27.56,27.56,248509.0,21.8558,21.8558,21.6827,21.6827,248509.0
2017-08-15 12:10:00,27.56,27.72,27.5,27.66,321782.0,21.6827,21.8086,21.6355,21.7614,321782.0
2017-08-15 12:15:00,27.66,27.75,27.59,27.68,287211.0,21.7614,21.8322,21.7063,21.7771,287211.0
2017-08-15 12:20:00,27.68,27.68,27.42,27.44,241211.0,21.7771,21.7771,21.5726,21.5883,241211.0
2017-08-15 12:25:00,27.44,27.59,27.39,27.58,211422.0,21.5883,21.7063,21.549,21.6985,211422.0
2017-08-15 12:30:00,27.57,27.77,27.47,27.76,200225.0,21.6906,21.8479,21.6119,21.8401,200225.0
2017-08-15 12:35:00,27.76,27.86,27.68,27.7,188272.0,21.8401,21.9187,21.7771,21.7929,188272.0
2017-08-15 12:40:00,27.7,27.73,27.61,27.7,144447.0,21.7929,21.8165,21.7221,21.7929,144447.0
2017-08-15 12:45:00,27.7,27.78,27.65,27.78,121076.0,21.7929,21.8558,21.7535,21.8558,121076.0
2017-08-15 12:50:00,27.77,28.05,27.75,28.0,211229.0,21.8479,22.0682,21.8322,22.0289,211229.0
2017-08-15 12:55:00,28.01,28.01,27.75,27.79,277542.0,22.0368,22.0368,21.8322,21.8637,277542.0
2017-08-15 13:00:00,27.79,27.81,27.68,27.71,238973.0,21.8637,21.8794,21.7771,21.8007,238973.0
2017-08-15 13:05:00,27.71,27.85,27.64,27.81,150091.0,21.8007,21.9109,21.7457,21.8794,150091.0
2017-08-15 13:10:00,27.82,27.99,27.73,27.73,184014.0,21.8873,22.021,21.8165,21.8165,184014.0
2017-08-15 13:15:00,27.74,27.84,27.67,27.8,96292.0,21.8243,21.903,21.7693,21.8715,96292.0
2017-08-15 13:20:00,27.8,27.96,27.79,27.82,123191.0,21.8715,21.9974,21.8637,21.8873,123191.0
2017-08-15 13:25:00,27.83,27.83,27.68,27.68,92063.0,21.8951,21.8951,21.7771,21.7771,92063.0
2017-08-15 13:30:00,27.69,27.78,27.62,27.65,156862.0,21.785,21.8558,21.7299,21.7535,156862.0
2017-08-15 13:35:00,27.64,27.66,27.55,27.56,120847.0,21.7457,21.7614,21.6749,21.6827,120847.0
2017-08-15 13:40:00,27.56,27.68,27.53,27.58,158416.0,21.6827,21.7771,21.6591,21.6985,158416.0
2017-08-15 13:45:00,27.58,27.58,27.49,27.5,130717.0,21.6985,21.6985,21.6277,21.6355,130717.0
2017-08-15 13:50:00,27.5,27.57,27.38,27.39,192405.0,21.6355,21.6906,21.5411,21.549,192405.0
2017-08-15 13:55:00,27.39,27.48,27.3,27.31,231432.0,21.549,21.6198,21.4782,21.486,231432.0
2017-08-15 14:00:00,27.3,27.37,27.21,27.3,260346.0,21.4782,21.5332,21.4074,21.4782,260346.0
2017-08-15 14:05:00,27.3,27.38,27.26,27.29,234851.0,21.4782,21.5411,21.4467,21.4703,234851.0
2017-08-15 14:10:00,27.3,27.33,27.23,27.27,200488.0,21.4782,21.5018,21.4231,21.4546,200488.0
2017-08-15 14:15:00,27.27,27.46,27.23,27.41,237373.0,21.4546,21.604,21.4231,21.5647,237373.0
2017-08-15 14:20:00,27.41,27.47,27.32,27.45,215773.0,21.5647,21.6119,21.4939,21.5962,215773.0
2017-08-15 14:25:00,27.46,27.64,27.45,27.63,352172.0,21.604,21.7457,21.5962,21.7378,352172.0
2017-08-15 14:30:00,27.63,27.65,27.51,27.54,144661.0,21.7378,21.7535,21.6434,21.667,144661.0
2017-08-15 14:35:00,27.54,27.58,27.41,27.43,174488.0,21.667,21.6985,21.5647,21.5804,174488.0
2017-08-15 14:40:00,27.43,27.43,27.32,27.32,190278.0,21.5804,21.5804,21.4939,21.4939,190278.0
2017-08-15 14:45:00,27.33,27.43,27.28,27.37,147498.0,21.5018,21.5804,21.4624,21.5332,147498.0
2017-08-15 14:50:00,27.37,27.54,27.35,27.38,145069.0,21.5332,21.667,21.5175,21.5411,145069.0
2017-08-15 14:55:00,27.38,27.52,27.36,27.44,169646.0,21.5411,21.6513,21.5254,21.5883,169646.0
2017-08-15 15:00:00,27.43,27.46,27.23,27.31,227351.0,21.5804,21.604,21.4231,21.486,227351.0
2017-08-15 15:05:00,27.3,27.3,27.24,27.25,227966.0,21.4782,21.4782,21.431,21.4388,227966.0
2017-08-15 15:10:00,27.25,27.27,27.13,27.18,337918.0,21.4388,21.4546,21.3444,21.3838,337918.0
2017-08-15 15:15:00,27.17,27.24,27.13,27.21,249946.0,21.3759,21.431,21.3444,21.4074,249946.0
2017-08-15 15:20:00,27.21,27.28,27.2,27.24,220851.0,21.4074,21.4624,21.3995,21.431,220851.0
2017-08-15 15:25:00,27.24,27.24,27.07,27.1,317081.0,21.431,21.431,21.2972,21.3208,317081.0
2017-08-15 15:30:00,27.11,27.19,27.03,27.04,406165.0,21.3287,21.3916,21.2657,21.2736,406165.0
2017-08-15 15:35:00,27.03,27.25,27.0,27.15,532710.0,21.2657,21.4388,21.2421,21.3602,532710.0
2017-08-15 15:40:00,27.16,27.18,27.05,27.16,380858.0,21.368,21.3838,21.2815,21.368,380858.0
2017-08-15 15:45:00,27.16,27.28,27.08,27.09,410602.0,21.368,21.4624,21.3051,21.313,410602.0
2017-08-15 15:50:00,27.09,27.17,26.97,26.98,620626.0,21.313,21.3759,21.2185,21.2264,620626.0
2017-08-15 15:55:00,26.98,27.07,26.86,26.87,1063131.0,21.2264,21.2972,21.132,21.1399,1063131.0
2017-08-16 09:30:00,26.42,26.8,26.32,26.69,511170.0,20.7858,21.0848,20.7072,20.9983,511170.0
2017-08-16 09:35:00,26.71,27.04,26.6,26.92,422764.0,21.014,21.2736,20.9274,21.1792,422764.0
2017-08-16 09:40:00,26.91,26.93,26.52,26.84,347725.0,21.1713,21.1871,20.8645,21.1163,347725.0
2017-08-16 09:45:00,26.84,27.55,26.82,27.43,724462.0,21.1163,21.6749,21.1005,21.5804,724462.0
2017-08-16 09:50:00,27.43,27.74,27.27,27.4,560271.0,21.5804,21.8243,21.4546,21.5568,560271.0
2017-08-16 09:55:00,27.39,27.67,27.33,27.65,387644.0,21.549,21.7693,21.5018,21.7535,387644.0
2017-08-16 10:00:00,27.64,27.65,27.22,27.22,517625.0,21.7457,21.7535,21.4152,21.4152,517625.0
2017-08-16 10:05:00,27.22,27.36,27.09,27.18,417311.0,21.4152,21.5254,21.313,21.3838,417311.0
2017-08-16 10:10:00,27.18,27.65,27.18,27.65,292108.0,21.3838,21.7535,21.3838,21.7535,292108.0
2017-08-16 10:15:00,27.64,27.74,27.51,27.57,315735.0,21.7457,21.8243,21.6434,21.6906,315735.0
2017-08-16 10:20:00,27.57,27.72,27.5,27.72,191513.0,21.6906,21.8086,21.6355,21.8086,191513.0
2017-08-16 10:25:00,27.72,27.79,27.58,27.58,257321.0,21.8086,21.8637,21.6985,21.6985,257321.0
2017-08-16 10:30:00,27.59,27.84,27.58,27.76,372457.0,21.7063,21.903,21.6985,21.8401,372457.0
2017-08-16 10:35:00,27.76,27.81,27.65,27.71,217127.0,21.8401,21.8794,21.7535,21.8007,217127.0
2017-08-16 10:40:00,27.72,27.74,27.62,27.73,176819.0,21.8086,21.8243,21.7299,21.8165,176819.0
2017-08-16 10:45:00,27.73,27.73,27.41,27.49,155013.0,21.8165,21.8165,21.5647,21.6277,155013.0
2017-08-16 10:50:00,27.49,27.62,27.41,27.55,152591.0,21.6277,21.7299,21.5647,21.6749,152591.0
2017-08-16 10:55:00,27.55,27.6,27.45,27.47,111618.0,21.6749,21.7142,21.5962,21.6119,111618.0
2017-08-16 11:00:00,27.49,27.75,27.48,27.64,222258.0,21.6277,21.8322,21.6198,21.7457,222258.0
2017-08-16 11:05:00,27.64,27.84,27.63,27.79,146525.0,21.7457,21.903,21.7378,21.8637,146525.0
2017-08-16 11:10:00,27.8,27.88,27.75,27.8,100889.0,21.8715,21.9345,21.8322,21.8715,100889.0
2017-08-16 11:15:00,27.8,27.81,27.71,27.76,85656.0,21.8715,21.8794,21.8007,21.8401,85656.0
2017-08-16 11:20:00,27.75,27.76,27.59,27.6,61710.0,21.8322,21.8401,21.7063,21.7142,61710.0
2017-08-16 11:25:00,27.59,27.64,27.56,27.61,57121.0,21.7063,21.7457,21.6827,21.7221,57121.0
2017-08-16 11:30:00,27.61,27.62,27.37,27.43,152062.0,21.7221,21.7299,21.5332,21.5804,152062.0
2017-08-16 11:35:00,27.43,27.43,27.3,27.33,121358.0,21.5804,21.5804,21.4782,21.5018,121358.0
2017-08-16 11:40:00,27.33,27.47,27.3,27.36,105343.0,21.5018,21.6119,21.4782,21.5254,105343.0
2017-08-16 11:45:00,27.36,27.41,27.3,27.32,68340.0,21.5254,21.5647,21.4782,21.4939,68340.0
2017-08-16 11:50:00,27.31,27.46,27.3,27.46,45433.0,21.486,21.604,21.4782,21.604,45433.0
2017-08-16 11:55:00,27.46,27.63,27.45,27.55,99526.0,21.604,21.7378,21.5962,21.6749,99526.0
2017-08-16 12:00:00,27.56,27.61,27.54,27.55,55851.0,21.6827,21.7221,21.667,21.6749,55851.0
2017-08-16 12:05:00,27.54,27.7,27.53,27.66,76471.0,21.667,21.7929,21.6591,21.7614,76471.0
2017-08-16 12:10:00,27.67,27.75,27.59,27.72,104935.0,21.7693,21.8322,21.7063,21.8086,104935.0
2017-08-16 12:15:00,27.73,27.78,27.7,27.74,239210.0,21.8165,21.8558,21.7929,21.8243,239210.0
2017-08-16 12:20:00,27.74,27.78,27.73,27.75,181985.0,21.8243,21.8558,21.8165,21.8322,181985.0
2017-08-16 12:25:00,27.76,27.78,27.7,27.71,82951.0,21.8401,21.8558,21.7929,21.8007,82951.0
2017-08-16 12:30:00,27.72,27.75,27.68,27.7,94156.0,21.8086,21.8322,21.7771,21.7929,94156.0
2017-08-16 12:35:00,27.7,27.72,27.57,27.57,120455.0,21.7929,21.8086,21.6906,21.6906,120455.0
2017-08-16 12:40:00,27.57,27.61,27.54,27.61,59135.0,21.6906,21.7221,21.667,21.7221,59135.0
2017-08-16 12:45:00,27.61,27.69,27.58,27.67,54690.0,21.7221,21.785,21.6985,21.7693,54690.0
2017-08-16 12:50:00,27.67,27.78,27.67,27.74,162220.0,21.7693,21.8558,21.7693,21.8243,162220.0
2017-08-16 12:55:00,27.74,27.78,27.7,27.77,147849.0,21.8243,21.8558,21.7929,21.8479,147849.0
2017-08-16 13:00:00,27.76,27.87,27.74,27.81,228964.0,21.8401,21.9266,21.8243,21.8794,228964.0
2017-08-16 13:05:00,27.82,27.86,27.81,27.84,57180.0,21.8873,21.9187,21.8794,21.903,57180.0
2017-08-16 13:10:00,27.83,27.84,27.73,27.73,199806.0,21.8951,21.903,21.8165,21.8165,199806.0
2017-08-16 13:15:00,27.74,27.83,27.68,27.76,132618.0,21.8243,21.8951,21.7771,21.8401,132618.0
2017-08-16 13:20:00,27.76,27.82,27.64,27.67,143446.0,21.8401,21.8873,21.7457,21.7693,143446.0
2017-08-16 13:25:00,27.67,27.94,27.64,27.89,167104.0,21.7693,21.9817,21.7457,21.9423,167104.0
2017-08-16 13:30:00,27.89,27.92,27.74,27.84,187630.0,21.9423,21.966,21.8243,21.903,187630.0
2017-08-16 13:35:00,27.84,27.85,27.76,27.77,41797.0,21.903,21.9109,21.8401,21.8479,41797.0
2017-08-16 13:40:00,27.77,27.78,27.65,27.72,55279.0,21.8479,21.8558,21.7535,21.8086,55279.0
2017-08-16 13:45:00,27.71,27.83,27.69,27.77,60942.0,21.8007,21.8951,21.785,21.8479,60942.0
2017-08-16 13:50:00,27.78,27.83,27.76,27.8,97123.0,21.8558,21.8951,21.8401,21.8715,97123.0
2017-08-16 13:55:00,27.79,27.89,27.79,27.87,91501.0,21.8637,21.9423,21.8637,21.9266,91501.0
2017-08-16 14:00:00,27.86,27.87,27.8,27.81,41427.0,21.9187,21.9266,21.8715,21.8794,41427.0
2017-08-16 14:05:00,27.81,27.82,27.67,27.78,114682.0,21.8794,21.8873,21.7693,21.8558,114682.0
2017-08-16 14:10:00,27.77,27.82,27.74,27.76,75775.0,21.8479,21.8873,21.8243,21.8401,75775.0
2017-08-16 14:15:00,27.77,27.77,27.66,27.68,58052.0,21.8479,21.8479,21.7614,21.7771,58052.0
2017-08-16 14:20:00,27.67,27.77,27.67,27.72,63658.0,21.7693,21.8479,21.7693,21.8086,63658.0
2017-08-16 14:25:00,27.72,27.76,27.71,27.71,38695.0,21.8086,21.8401,21.8007,21.8007,38695.0
2017-08-16 14:30:00,27.71,27.76,27.69,27.72,53433.0,21.8007,21.8401,21.785,21.8086,53433.0
2017-08-16 14:35:00,27.71,27.72,27.59,27.67,62601.0,21.8007,21.8086,21.7063,21.7693,62601.0
2017-08-16 14:40:00,27.67,27.77,27.63,27.69,102535.0,21.7693,21.8479,21.7378,21.785,102535.0
2017-08-16 14:45:00,27.7,27.77,27.67,27.73,113108.0,21.7929,21.8479,21.7693,21.8165,113108.0
2017-08-16 14:50:00,27.74,27.77,27.63,27.66,159417.0,21.8243,21.8479,21.7378,21.7614,159417.0
2017-08-16 14:55:00,27.66,27.66,27.64,27.64,42564.0,21.7614,21.7614,21.7457,21.7457,42564.0
2017-08-16 15:00:00,27.64,27.68,27.58,27.64,137573.0,21.7457,21.7771,21.6985,21.7457,137573.0
2017-08-16 15:05:00,27.64,27.65,27.55,27.55,53049.0,21.7457,21.7535,21.6749,21.6749,53049.0
2017-08-16 15:10:00,27.55,27.59,27.45,27.51,180372.0,21.6749,21.7063,21.5962,21.6434,180372.0
2017-08-16 15:15:00,27.5,27.52,27.47,27.5,67912.0,21.6355,21.6513,21.6119,21.6355,67912.0
2017-08-16 15:20:00,27.5,27.6,27.49,27.59,90455.0,21.6355,21.7142,21.6277,21.7063,90455.0
2017-08-16 15:25:00,27.6,27.6,27.56,27.56,77054.0,21.7142,21.7142,21.6827,21.6827,77054.0
2017-08-16 15:30:00,27.56,27.59,27.46,27.46,98044.0,21.6827,21.7063,21.604,21.604,98044.0
2017-08-16 15:35:00,27.46,27.47,27.3,27.32,170993.0,21.604,21.6119,21.4782,21.4939,170993.0
2017-08-16 15:40:00,27.33,27.51,27.31,27.49,212289.0,21.5018,21.6434,21.486,21.6277,212289.0
2017-08-16 15:45:00,27.5,27.65,27.49,27.64,215326.0,21.6355,21.7535,21.6277,21.7457,215326.0
2017-08-16 15:50:00,27.64,27.73,27.6,27.68,224585.0,21.7457,21.8165,21.7142,21.7771,224585.0
2017-08-16 15:55:00,27.68,27.74,27.65,27.69,370758.0,21.7771,21.8243,21.7535,21.785,370758.0
2017-08-17 09:30:00,27.57,27.81,27.41,27.7,128685.0,21.6906,21.8794,21.5647,21.7929,128685.0
2017-08-17 09:35:00,27.68,27.98,27.67,27.93,156626.0,21.7771,22.0132,21.7693,21.9738,156626.0
2017-08-17 09:40:00,27.92,28.24,27.91,28.2,245338.0,21.966,22.2177,21.9581,22.1862,245338.0
2017-08-17 09:45:00,28.23,28.37,28.2,28.28,188075.0,22.2098,22.32,22.1862,22.2492,188075.0
2017-08-17 09:50:00,28.29,28.33,28.12,28.33,196994.0,22.257,22.2885,22.1233,22.2885,196994.0
2017-08-17 09:55:00,28.34,28.34,28.14,28.17,61773.0,22.2964,22.2964,22.139,22.1626,61773.0
2017-08-17 10:00:00,28.16,28.25,28.04,28.25,83988.0,22.1548,22.2256,22.0604,22.2256,83988.0
2017-08-17 10:05:00,28.25,28.29,28.11,28.12,65574.0,22.2256,22.257,22.1154,22.1233,65574.0
2017-08-17 10:10:00,28.12,28.21,28.06,28.11,61757.0,22.1233,22.1941,22.0761,22.1154,61757.0
2017-08-17 10:15:00,28.12,28.12,27.92,27.95,115326.0,22.1233,22.1233,21.966,21.9896,115326.0
2017-08-17 10:20:00,27.95,27.99,27.72,27.92,146053.0,21.9896,22.021,21.8086,21.966,146053.0
2017-08-17 10:25:00,27.93,27.95,27.77,27.91,74087.0,21.9738,21.9896,21.8479,21.9581,74087.0
2017-08-17 10:30:00,27.91,28.13,27.9,28.04,107362.0,21.9581,22.1312,21.9502,22.0604,107362.0
2017-08-17 10:35:00,28.04,28.05,27.84,27.84,157259.0,22.0604,22.0682,21.903,21.903,157259.0
2017-08-17 10:40:00,27.84,27.86,27.63,27.69,113060.0,21.903,21.9187,21.7378,21.785,113060.0
2017-08-17 10:45:00,27.69,27.87,27.69,27.83,79130.0,21.785,21.9266,21.785,21.8951,79130.0
2017-08-17 10:50:00,27.82,27.91,27.7,27.87,73230.0,21.8873,21.9581,21.7929,21.9266,73230.0
2017-08-17 10:55:00,27.87,27.95,27.78,27.86,106060.0,21.9266,21.9896,21.8558,21.9187,106060.0
2017-08-17 11:00:00,27.86,27.99,27.85,27.98,76965.0,21.9187,22.021,21.9109,22.0132,76965.0
2017-08-17 11:05:00,27.98,28.08,27.92,28.0,110377.0,22.0132,22.0918,21.966,22.0289,110377.0
2017-08-17 11:10:00,28.0,28.01,27.78,27.82,49059.0,22.0289,22.0368,21.8558,21.8873,49059.0
2017-08-17 11:15:00,27.84,27.89,27.68,27.72,43580.0,21.903,21.9423,21.7771,21.8086,43580.0
2017-08-17 11:20:00,27.71,27.78,27.64,27.71,70923.0,21.8007,21.8558,21.7457,21.8007,70923.0
2017-08-17 11:25:00,27.72,27.8,27.69,27.69,82409.0,21.8086,21.8715,21.785,21.785,82409.0
2017-08-17 11:30:00,27.69,27.7,27.63,27.65,98849.0,21.785,21.7929,21.7378,21.7535,98849.0
2017-08-17 11:35:00,27.65,27.77,27.59,27.66,97019.0,21.7535,21.8479,21.7063,21.7614,97019.0
2017-08-17 11:40:00,27.67,27.75,27.6,27.7,42587.0,21.7693,21.8322,21.7142,21.7929,42587.0
2017-08-17 11:45:00,27.7,27.75,27.59,27.64,37858.0,21.7929,21.8322,21.7063,21.7457,37858.0
2017-08-17 11:50:00,27.64,27.72,27.62,27.68,30189.0,21.7457,21.8086,21.7299,21.7771,30189.0
2017-08-17 11:55:00,27.69,27.77,27.64,27.73,70690.0,21.785,21.8479,21.7457,21.8165,70690.0
2017-08-17 12:00:00,27.76,27.78,27.67,27.74,30134.0,21.8401,21.8558,21.7693,21.8243,30134.0
2017-08-17 12:05:00,27.73,27.79,27.69,27.69,20501.0,21.8165,21.8637,21.785,21.785,20501.0
2017-08-17 12:10:00,27.68,27.75,27.67,27.74,16966.0,21.7771,21.8322,21.7693,21.8243,16966.0
2017-08-17 12:15:00,27.74,27.74,27.6,27.62,108008.0,21.8243,21.8243,21.7142,21.7299,108008.0
2017-08-17 12:20:00,27.62,27.66,27.59,27.64,40393.0,21.7299,21.7614,21.7063,21.7457,40393.0
2017-08-17 12:25:00,27.64,27.68,27.59,27.67,37995.0,21.7457,21.7771,21.7063,21.7693,37995.0
2017-08-17 12:30:00,27.66,27.71,27.63,27.65,34170.0,21.7614,21.8007,21.7378,21.7535,34170.0
2017-08-17 12:35:00,27.64,27.68,27.63,27.67,18942.0,21.7457,21.7771,21.7378,21.7693,18942.0
2017-08-17 12:40:00,27.67,27.67,27.6,27.61,20168.0,21.7693,21.7693,21.7142,21.7221,20168.0
2017-08-17 12:45:00,27.61,27.68,27.6,27.67,36701.0,21.7221,21.7771,21.7142,21.7693,36701.0
2017-08-17 12:50:00,27.65,27.67,27.59,27.61,70719.0,21.7535,21.7693,21.7063,21.7221,70719.0
2017-08-17 12:55:00,27.61,27.72,27.58,27.64,55712.0,21.7221,21.8086,21.6985,21.7457,55712.0
2017-08-17 13:00:00,27.66,27.68,27.59,27.65,34623.0,21.7614,21.7771,21.7063,21.7535,34623.0
2017-08-17 13:05:00,27.65,27.7,27.62,27.65,15858.0,21.7535,21.7929,21.7299,21.7535,15858.0
2017-08-17 13:10:00,27.65,27.71,27.64,27.67,28909.0,21.7535,21.8007,21.7457,21.7693,28909.0
2017-08-17 13:15:00,27.67,27.78,27.67,27.76,38579.0,21.7693,21.8558,21.7693,21.8401,38579.0
2017-08-17 13:20:00,27.76,27.85,27.75,27.8,30963.0,21.8401,21.9109,21.8322,21.8715,30963.0
2017-08-17 13:25:00,27.8,27.91,27.78,27.87,51501.0,21.8715,21.9581,21.8558,21.9266,51501.0
2017-08-17 13:30:00,27.87,27.92,27.83,27.85,120386.0,21.9266,21.966,21.8951,21.9109,120386.0
2017-08-17 13:35:00,27.85,27.98,27.84,27.95,77599.0,21.9109,22.0132,21.903,21.9896,77599.0
2017-08-17 13:40:00,27.95,27.95,27.85,27.85,29142.0,21.9896,21.9896,21.9109,21.9109,29142.0
2017-08-17 13:45:00,27.86,27.87,27.79,27.82,36959.0,21.9187,21.9266,21.8637,21.8873,36959.0
2017-08-17 13:50:00,27.83,27.9,27.82,27.85,60545.0,21.8951,21.9502,21.8873,21.9109,60545.0
2017-08-17 13:55:00,27.86,27.89,27.79,27.8,47848.0,21.9187,21.9423,21.8637,21.8715,47848.0
2017-08-17 14:00:00,27.8,27.83,27.75,27.78,26916.0,21.8715,21.8951,21.8322,21.8558,26916.0
2017-08-17 14:05:00,27.79,27.83,27.78,27.81,20658.0,21.8637,21.8951,21.8558,21.8794,20658.0
2017-08-17 14:10:00,27.81,27.83,27.77,27.77,27537.0,21.8794,21.8951,21.8479,21.8479,27537.0
2017-08-17 14:15:00,27.78,27.78,27.75,27.75,36585.0,21.8558,21.8558,21.8322,21.8322,36585.0
2017-08-17 14:20:00,27.75,27.8,27.67,27.69,83029.0,21.8322,21.8715,21.7693,21.785,83029.0
2017-08-17 14:25:00,27.71,27.71,27.67,27.69,67553.0,21.8007,21.8007,21.7693,21.785,67553.0
2017-08-17 14:30:00,27.69,27.71,27.65,27.65,83520.0,21.785,21.8007,21.7535,21.7535,83520.0
2017-08-17 14:35:00,27.65,27.71,27.62,27.63,78168.0,21.7535,21.8007,21.7299,21.7378,78168.0
2017-08-17 14:40:00,27.62,27.65,27.58,27.61,102099.0,21.7299,21.7535,21.6985,21.7221,102099.0
2017-08-17 14:45:00,27.62,27.79,27.6,27.76,103084.0,21.7299,21.8637,21.7142,21.8401,103084.0
2017-08-17 14:50:00,27.76,27.79,27.69,27.78,56470.0,21.8401,21.8637,21.785,21.8558,56470.0
2017-08-17 14:55:00,27.78,27.78,27.67,27.67,33163.0,21.8558,21.8558,21.7693,21.7693,33163.0
2017-08-17 15:00:00,27.67,27.73,27.63,27.69,62465.0,21.7693,21.8165,21.7378,21.785,62465.0
2017-08-17 15:05:00,27.68,27.75,27.66,27.71,60348.0,21.7771,21.8322,21.7614,21.8007,60348.0
2017-08-17 15:10:00,27.72,27.77,27.72,27.72,49816.0,21.8086,21.8479,21.8086,21.8086,49816.0
2017-08-17 15:15:00,27.73,27.75,27.68,27.71,103569.0,21.8165,21.8322,21.7771,21.8007,103569.0
2017-08-17 15:20:00,27.72,27.75,27.69,27.72,56436.0,21.8086,21.8322,21.785,21.8086,56436.0
2017-08-17 15:25:00,27.72,27.73,27.63,27.73,54575.0,21.8086,21.8165,21.7378,21.8165,54575.0
2017-08-17 15:30:00,27.73,27.82,27.69,27.78,59218.0,21.8165,21.8873,21.785,21.8558,59218.0
2017-08-17 15:35:00,27.79,27.83,27.75,27.76,63051.0,21.8637,21.8951,21.8322,21.8401,63051.0
2017-08-17 15:40:00,27.76,27.8,27.74,27.78,105986.0,21.8401,21.8715,21.8243,21.8558,105986.0
2017-08-17 15:45:00,27.78,27.8,27.74,27.78,102982.0,21.8558,21.8715,21.8243,21.8558,102982.0
2017-08-17 15:50:00,27.78,27.79,27.69,27.74,121589.0,21.8558,21.8637,21.785,21.8243,121589.0
2017-08-17 15:55:00,27.73,27.76,27.66,27.74,206708.0,21.8165,21.8401,21.7614,21.8243,206708.0
2017-08-18 09:30:00,27.33,27.41,27.11,27.35,142250.0,21.5018,21.5647,21.3287,21.5175,142250.0
2017-08-18 09:35:00,27.35,27.49,26.85,27.06,132966.0,21.5175,21.6277,21.1241,21.2893,132966.0
2017-08-18 09:40:00,27.07,27.34,27.05,27.28,101914.0,21.2972,21.5096,21.2815,21.4624,101914.0
2017-08-18 09:45:00,27.27,27.31,27.08,27.14,111873.0,21.4546,21.486,21.3051,21.3523,111873.0
2017-08-18 09:50:00,27.15,27.21,27.02,27.03,85025.0,21.3602,21.4074,21.2579,21.2657,85025.0
2017-08-18 09:55:00,27.04,27.28,27.03,27.25,68718.0,21.2736,21.4624,21.2657,21.4388,68718.0
2017-08-18 10:00:00,27.26,27.35,27.19,27.33,48938.0,21.4467,21.5175,21.3916,21.5018,48938.0
2017-08-18 10:05:00,27.33,27.39,27.2,27.24,69940.0,21.5018,21.549,21.3995,21.431,69940.0
2017-08-18 10:10:00,27.25,27.25,27.06,27.21,177847.0,21.4388,21.4388,21.2893,21.4074,177847.0
2017-08-18 10:15:00,27.21,27.36,27.18,27.32,76243.0,21.4074,21.5254,21.3838,21.4939,76243.0
2017-08-18 10:20:00,27.32,27.36,27.27,27.28,40146.0,21.4939,21.5254,21.4546,21.4624,40146.0
2017-08-18 10:25:00,27.28,27.36,27.23,27.23,67852.0,21.4624,21.5254,21.4231,21.4231,67852.0
2017-08-18 10:30:00,27.23,27.32,27.2,27.25,85068.0,21.4231,21.4939,21.3995,21.4388,85068.0
2017-08-18 10:35:00,27.28,27.28,27.11,27.13,26302.0,21.4624,21.4624,21.3287,21.3444,26302.0
2017-08-18 10:40:00,27.13,27.27,27.12,27.25,61169.0,21.3444,21.4546,21.3366,21.4388,61169.0
2017-08-18 10:45:00,27.25,27.29,27.13,27.13,51495.0,21.4388,21.4703,21.3444,21.3444,51495.0
2017-08-18 10:50:00,27.13,27.18,27.12,27.12,62695.0,21.3444,21.3838,21.3366,21.3366,62695.0
2017-08-18 10:55:00,27.1,27.22,27.1,27.2,85361.0,21.3208,21.4152,21.3208,21.3995,85361.0
2017-08-18 11:00:00,27.19,27.27,27.16,27.21,64737.0,21.3916,21.4546,21.368,21.4074,64737.0
2017-08-18 11:05:00,27.21,27.21,27.05,27.05,39017.0,21.4074,21.4074,21.2815,21.2815,39017.0
2017-08-18 11:10:00,27.06,27.13,27.05,27.1,19001.0,21.2893,21.3444,21.2815,21.3208,19001.0
2017-08-18 11:15:00,27.1,27.19,27.09,27.14,29809.0,21.3208,21.3916,21.313,21.3523,29809.0
2017-08-18 11:20:00,27.13,27.16,27.03,27.1,33173.0,21.3444,21.368,21.2657,21.3208,33173.0
2017-08-18 11:25:00,27.1,27.16,27.09,27.1,77245.0,21.3208,21.368,21.313,21.3208,77245.0
2017-08-18 11:30:00,27.1,27.27,27.09,27.24,157977.0,21.3208,21.4546,21.313,21.431,157977.0
2017-08-18 11:35:00,27.24,27.25,27.12,27.15,41254.0,21.431,21.4388,21.3366,21.3602,41254.0
2017-08-18 11:40:00,27.15,27.22,27.14,27.17,34160.0,21.3602,21.4152,21.3523,21.3759,34160.0
2017-08-18 11:45:00,27.17,27.2,27.05,27.05,52412.0,21.3759,21.3995,21.2815,21.2815,52412.0
2017-08-18 11:50:00,27.06,27.07,26.98,27.02,110789.0,21.2893,21.2972,21.2264,21.2579,110789.0
2017-08-18 11:55:00,27.02,27.09,26.98,27.05,111143.0,21.2579,21.313,21.2264,21.2815,111143.0
2017-08-18 12:00:00,27.05,27.05,26.92,26.93,106724.0,21.2815,21.2815,21.1792,21.1871,106724.0
2017-08-18 12:05:00,26.92,26.96,26.88,26.93,43705.0,21.1792,21.2107,21.1477,21.1871,43705.0
2017-08-18 12:10:00,26.94,26.96,26.92,26.93,42505.0,21.1949,21.2107,21.1792,21.1871,42505.0
2017-08-18 12:15:00,26.93,26.93,26.84,26.86,42479.0,21.1871,21.1871,21.1163,21.132,42479.0
2017-08-18 12:20:00,26.86,26.94,26.85,26.94,28095.0,21.132,21.1949,21.1241,21.1949,28095.0
2017-08-18 12:25:00,26.94,27.0,26.91,26.91,65726.0,21.1949,21.2421,21.1713,21.1713,65726.0
2017-08-18 12:30:00,26.9,26.96,26.88,26.93,43377.0,21.1635,21.2107,21.1477,21.1871,43377.0
2017-08-18 12:35:00,26.92,26.97,26.92,26.96,37564.0,21.1792,21.2185,21.1792,21.2107,37564.0
2017-08-18 12:40:00,26.95,27.0,26.9,26.93,68579.0,21.2028,21.2421,21.1635,21.1871,68579.0
2017-08-18 12:45:00,26.94,27.0,26.89,26.97,51995.0,21.1949,21.2421,21.1556,21.2185,51995.0
2017-08-18 12:50:00,26.97,27.05,26.94,26.96,104226.0,21.2185,21.2815,21.1949,21.2107,104226.0
2017-08-18 12:55:00,26.96,26.98,26.88,26.9,45379.0,21.2107,21.2264,21.1477,21.1635,45379.0
2017-08-18 13:00:00,26.9,26.93,26.82,26.86,86777.0,21.1635,21.1871,21.1005,21.132,86777.0
2017-08-18 13:05:00,26.86,26.91,26.84,26.85,73821.0,21.132,21.1713,21.1163,21.1241,73821.0
2017-08-18 13:10:00,26.85,26.88,26.8,26.88,56378.0,21.1241,21.1477,21.0848,21.1477,56378.0
2017-08-18 13:15:00,26.88,26.91,26.85,26.87,67164.0,21.1477,21.1713,21.1241,21.1399,67164.0
2017-08-18 13:20:00,26.87,26.89,26.81,26.84,37761.0,21.1399,21.1556,21.0927,21.1163,37761.0
2017-08-18 13:25:00,26.83,26.86,26.81,26.84,51149.0,21.1084,21.132,21.0927,21.1163,51149.0
2017-08-18 13:30:00,26.84,26.87,26.83,26.85,43921.0,21.1163,21.1399,21.1084,21.1241,43921.0
2017-08-18 13:35:00,26.85,26.85,26.75,26.8,168119.0,21.1241,21.1241,21.0455,21.0848,168119.0
2017-08-18 13:40:00,26.8,26.81,26.79,26.8,35647.0,21.0848,21.0927,21.0769,21.0848,35647.0
2017-08-18 13:45:00,26.8,26.82,26.77,26.81,63065.0,21.0848,21.1005,21.0612,21.0927,63065.0
2017-08-18 13:50:00,26.82,26.84,26.79,26.82,60147.0,21.1005,21.1163,21.0769,21.1005,60147.0
2017-08-18 13:55:00,26.82,26.86,26.82,26.85,49429.0,21.1005,21.132,21.1005,21.1241,49429.0
2017-08-18 14:00:00,26.86,26.9,26.86,26.9,41332.0,21.132,21.1635,21.132,21.1635,41332.0
2017-08-18 14:05:00,26.89,26.93,26.85,26.87,88304.0,21.1556,21.1871,21.1241,21.1399,88304.0
2017-08-18 14:10:00,26.88,26.88,26.81,26.83,25166.0,21.1477,21.1477,21.0927,21.1084,25166.0
2017-08-18 14:15:00,26.83,26.9,26.81,26.88,74243.0,21.1084,21.1635,21.0927,21.1477,74243.0
2017-08-18 14:20:00,26.88,26.88,26.81,26.83,82357.0,21.1477,21.1477,21.0927,21.1084,82357.0
2017-08-18 14:25:00,26.83,26.9,26.82,26.88,73434.0,21.1084,21.1635,21.1005,21.1477,73434.0
2017-08-18 14:30:00,26.88,26.91,26.76,26.76,106621.0,21.1477,21.1713,21.0533,21.0533,106621.0
2017-08-18 14:35:00,26.76,26.82,26.76,26.76,97240.0,21.0533,21.1005,21.0533,21.0533,97240.0
2017-08-18 14:40:00,26.76,26.78,26.65,26.7,110258.0,21.0533,21.0691,20.9668,21.0061,110258.0
2017-08-18 14:45:00,26.7,26.82,26.7,26.8,99496.0,21.0061,21.1005,21.0061,21.0848,99496.0
2017-08-18 14:50:00,26.8,26.8,26.7,26.78,94075.0,21.0848,21.0848,21.0061,21.0691,94075.0
2017-08-18 14:55:00,26.78,26.85,26.75,26.85,74407.0,21.0691,21.1241,21.0455,21.1241,74407.0
2017-08-18 15:00:00,26.85,26.93,26.84,26.88,75783.0,21.1241,21.1871,21.1163,21.1477,75783.0
2017-08-18 15:05:00,26.88,26.95,26.87,26.92,71818.0,21.1477,21.2028,21.1399,21.1792,71818.0
2017-08-18 15:10:00,26.92,26.96,26.91,26.96,48246.0,21.1792,21.2107,21.1713,21.2107,48246.0
2017-08-18 15:15:00,26.96,26.98,26.89,26.93,68337.0,21.2107,21.2264,21.1556,21.1871,68337.0
2017-08-18 15:20:00,26.93,26.93,26.86,26.91,63936.0,21.1871,21.1871,21.132,21.1713,63936.0
2017-08-18 15:25:00,26.91,27.0,26.9,26.98,67205.0,21.1713,21.2421,21.1635,21.2264,67205.0
2017-08-18 15:30:00,26.98,27.13,26.98,27.04,240916.0,21.2264,21.3444,21.2264,21.2736,240916.0
2017-08-18 15:35:00,27.04,27.07,26.99,26.99,112281.0,21.2736,21.2972,21.2343,21.2343,112281.0
2017-08-18 15:40:00,27.0,27.04,26.96,27.0,118699.0,21.2421,21.2736,21.2107,21.2421,118699.0
2017-08-18 15:45:00,26.99,27.08,26.98,27.02,141742.0,21.2343,21.3051,21.2264,21.2579,141742.0
2017-08-18 15:50:00,27.01,27.02,26.96,26.99,103226.0,21.25,21.2579,21.2107,21.2343,103226.0
2017-08-18 15:55:00,27.0,27.01,26.94,26.99,397069.0,21.2421,21.25,21.1949,21.2343,397069.0
2017-08-21 09:30:00,26.99,26.99,26.58,26.65,85408.0,21.2343,21.2343,20.9117,20.9668,85408.0
2017-08-21 09:35:00,26.64,26.67,26.51,26.59,51040.0,20.9589,20.9825,20.8566,20.9196,51040.0
2017-08-21 09:40:00,26.6,26.71,26.51,26.58,24193.0,20.9274,21.014,20.8566,20.9117,24193.0
2017-08-21 09:45:00,26.56,26.56,26.43,26.43,59688.0,20.896,20.896,20.7937,20.7937,59688.0
2017-08-21 09:50:00,26.43,26.52,26.36,26.39,43975.0,20.7937,20.8645,20.7386,20.7622,43975.0
2017-08-21 09:55:00,26.39,26.51,26.37,26.45,42371.0,20.7622,20.8566,20.7465,20.8094,42371.0
2017-08-21 10:00:00,26.44,26.5,26.37,26.44,45759.0,20.8016,20.8488,20.7465,20.8016,45759.0
2017-08-21 10:05:00,26.44,26.56,26.43,26.55,39689.0,20.8016,20.896,20.7937,20.8881,39689.0
2017-08-21 10:10:00,26.54,26.58,26.52,26.58,27475.0,20.8802,20.9117,20.8645,20.9117,27475.0
2017-08-21 10:15:00,26.58,26.59,26.44,26.56,44652.0,20.9117,20.9196,20.8016,20.896,44652.0
2017-08-21 10:20:00,26.57,26.58,26.49,26.53,31607.0,20.9038,20.9117,20.8409,20.8724,31607.0
2017-08-21 10:25:00,26.53,26.6,26.51,26.57,27366.0,20.8724,20.9274,20.8566,20.9038,27366.0
2017-08-21 10:30:00,26.56,26.62,26.56,26.59,54656.0,20.896,20.9432,20.896,20.9196,54656.0
2017-08-21 10:35:00,26.59,26.59,26.51,26.52,39944.0,20.9196,20.9196,20.8566,20.8645,39944.0
2017-08-21 10:40:00,26.51,26.68,26.51,26.66,77904.0,20.8566,20.9904,20.8566,20.9747,77904.0
2017-08-21 10:45:00,26.63,26.66,26.5,26.5,37083.0,20.951,20.9747,20.8488,20.8488,37083.0
2017-08-21 10:50:00,26.5,26.52,26.45,26.5,53925.0,20.8488,20.8645,20.8094,20.8488,53925.0
2017-08-21 10:55:00,26.49,26.5,26.45,26.48,43484.0,20.8409,20.8488,20.8094,20.833,43484.0
2017-08-21 11:00:00,26.48,26.5,26.44,26.49,24998.0,20.833,20.8488,20.8016,20.8409,24998.0
2017-08-21 11:05:00,26.49,26.52,26.48,26.52,19843.0,20.8409,20.8645,20.833,20.8645,19843.0
2017-08-21 11:10:00,26.52,26.57,26.51,26.57,37831.0,20.8645,20.9038,20.8566,20.9038,37831.0
2017-08-21 11:15:00,26.57,26.64,26.56,26.58,17233.0,20.9038,20.9589,20.896,20.9117,17233.0
2017-08-21 11:20:00,26.57,26.57,26.5,26.51,26840.0,20.9038,20.9038,20.8488,20.8566,26840.0
2017-08-21 11:25:00,26.5,26.53,26.48,26.49,22393.0,20.8488,20.8724,20.833,20.8409,22393.0
2017-08-21 11:30:00,26.49,26.56,26.47,26.54,27480.0,20.8409,20.896,20.8252,20.8802,27480.0
2017-08-21 11:35:00,26.54,26.57,26.51,26.55,15748.0,20.8802,20.9038,20.8566,20.8881,15748.0
2017-08-21 11:40:00,26.54,26.58,26.51,26.54,21434.0,20.8802,20.9117,20.8566,20.8802,21434.0
2017-08-21 11:45:00,26.56,26.58,26.53,26.55,18767.0,20.896,20.9117,20.8724,20.8881,18767.0
2017-08-21 11:50:00,26.56,26.58,26.53,26.55,57443.0,20.896,20.9117,20.8724,20.8881,57443.0
2017-08-21 11:55:00,26.56,26.66,26.54,26.64,21728.0,20.896,20.9747,20.8802,20.9589,21728.0
2017-08-21 12:00:00,26.64,26.72,26.64,26.71,34328.0,20.9589,21.0219,20.9589,21.014,34328.0
2017-08-21 12:05:00,26.7,26.7,26.59,26.61,16304.0,21.0061,21.0061,20.9196,20.9353,16304.0
2017-08-21 12:10:00,26.61,26.62,26.59,26.59,15487.0,20.9353,20.9432,20.9196,20.9196,15487.0
2017-08-21 12:15:00,26.59,26.66,26.58,26.66,14172.0,20.9196,20.9747,20.9117,20.9747,14172.0
2017-08-21 12:20:00,26.65,26.65,26.62,26.64,13457.0,20.9668,20.9668,20.9432,20.9589,13457.0
2017-08-21 12:25:00,26.63,26.65,26.6,26.63,10210.0,20.951,20.9668,20.9274,20.951,10210.0
2017-08-21 12:30:00,26.62,26.72,26.62,26.66,18803.0,20.9432,21.0219,20.9432,20.9747,18803.0
2017-08-21 12:35:00,26.67,26.67,26.59,26.6,13502.0,20.9825,20.9825,20.9196,20.9274,13502.0
2017-08-21 12:40:00,26.61,26.65,26.6,26.65,15921.0,20.9353,20.9668,20.9274,20.9668,15921.0
2017-08-21 12:45:00,26.64,26.67,26.64,26.65,17237.0,20.9589,20.9825,20.9589,20.9668,17237.0
2017-08-21 12:50:00,26.66,26.74,26.65,26.72,16520.0,20.9747,21.0376,20.9668,21.0219,16520.0
2017-08-21 12:55:00,26.72,26.73,26.61,26.62,23645.0,21.0219,21.0297,20.9353,20.9432,23645.0
2017-08-21 13:00:00,26.63,26.68,26.61,26.64,31343.0,20.951,20.9904,20.9353,20.9589,31343.0
2017-08-21 13:05:00,26.65,26.66,26.63,26.63,14866.0,20.9668,20.9747,20.951,20.951,14866.0
2017-08-21 13:10:00,26.63,26.66,26.61,26.66,17204.0,20.951,20.9747,20.9353,20.9747,17204.0
2017-08-21 13:15:00,26.66,26.74,26.64,26.73,32309.0,20.9747,21.0376,20.9589,21.0297,32309.0
2017-08-21 13:20:00,26.73,26.75,26.69,26.7,39144.0,21.0297,21.0455,20.9983,21.0061,39144.0
2017-08-21 13:25:00,26.7,26.72,26.65,26.67,23723.0,21.0061,21.0219,20.9668,20.9825,23723.0
2017-08-21 13:30:00,26.66,26.69,26.65,26.67,14439.0,20.9747,20.9983,20.9668,20.9825,14439.0
2017-08-21 13:35:00,26.67,26.67,26.65,26.66,10323.0,20.9825,20.9825,20.9668,20.9747,10323.0
2017-08-21 13:40:00,26.67,26.67,26.56,26.58,35482.0,20.9825,20.9825,20.896,20.9117,35482.0
2017-08-21 13:45:00,26.59,26.61,26.57,26.59,19419.0,20.9196,20.9353,20.9038,20.9196,19419.0
2017-08-21 13:50:00,26.59,26.6,26.57,26.58,17102.0,20.9196,20.9274,20.9038,20.9117,17102.0
2017-08-21 13:55:00,26.58,26.58,26.5,26.52,27515.0,20.9117,20.9117,20.8488,20.8645,27515.0
2017-08-21 14:00:00,26.52,26.53,26.51,26.51,14602.0,20.8645,20.8724,20.8566,20.8566,14602.0
2017-08-21 14:05:00,26.51,26.53,26.5,26.52,13900.0,20.8566,20.8724,20.8488,20.8645,13900.0
2017-08-21 14:10:00,26.51,26.53,26.48,26.52,66382.0,20.8566,20.8724,20.833,20.8645,66382.0
2017-08-21 14:15:00,26.52,26.52,26.49,26.52,26144.0,20.8645,20.8645,20.8409,20.8645,26144.0
2017-08-21 14:20:00,26.52,26.56,26.52,26.56,25385.0,20.8645,20.896,20.8645,20.896,25385.0
2017-08-21 14:25:00,26.57,26.57,26.5,26.51,21931.0,20.9038,20.9038,20.8488,20.8566,21931.0
2017-08-21 14:30:00,26.52,26.53,26.5,26.5,21930.0,20.8645,20.8724,20.8488,20.8488,21930.0
2017-08-21 14:35:00,26.5,26.54,26.48,26.52,34484.0,20.8488,20.8802,20.833,20.8645,34484.0
2017-08-21 14:40:00,26.51,26.52,26.48,26.49,27493.0,20.8566,20.8645,20.833,20.8409,27493.0
2017-08-21 14:45:00,26.49,26.51,26.48,26.51,31622.0,20.8409,20.8566,20.833,20.8566,31622.0
2017-08-21 14:50:00,26.52,26.58,26.51,26.55,44639.0,20.8645,20.9117,20.8566,20.8881,44639.0
2017-08-21 14:55:00,26.55,26.55,26.53,26.54,26093.0,20.8881,20.8881,20.8724,20.8802,26093.0
2017-08-21 15:00:00,26.55,26.59,26.54,26.58,62430.0,20.8881,20.9196,20.8802,20.9117,62430.0
2017-08-21 15:05:00,26.59,26.61,26.55,26.57,65206.0,20.9196,20.9353,20.8881,20.9038,65206.0
2017-08-21 15:10:00,26.57,26.61,26.57,26.6,75094.0,20.9038,20.9353,20.9038,20.9274,75094.0
2017-08-21 15:15:00,26.61,26.64,26.59,26.62,75760.0,20.9353,20.9589,20.9196,20.9432,75760.0
2017-08-21 15:20:00,26.61,26.63,26.56,26.61,97064.0,20.9353,20.951,20.896,20.9353,97064.0
2017-08-21 15:25:00,26.61,26.63,26.6,26.63,108737.0,20.9353,20.951,20.9274,20.951,108737.0
2017-08-21 15:30:00,26.64,26.68,26.59,26.61,102173.0,20.9589,20.9904,20.9196,20.9353,102173.0
2017-08-21 15:35:00,26.62,26.62,26.54,26.62,86183.0,20.9432,20.9432,20.8802,20.9432,86183.0
2017-08-21 15:40:00,26.62,26.62,26.59,26.6,130533.0,20.9432,20.9432,20.9196,20.9274,130533.0
2017-08-21 15:45:00,26.6,26.62,26.56,26.61,179528.0,20.9274,20.9432,20.896,20.9353,179528.0
2017-08-21 15:50:00,26.6,26.61,26.52,26.54,86345.0,20.9274,20.9353,20.8645,20.8802,86345.0
2017-08-21 15:55:00,26.52,26.54,26.45,26.47,195853.0,20.8645,20.8802,20.8094,20.8252,195853.0
2017-08-22 09:30:00,26.7,26.71,26.42,26.52,69654.0,21.0061,21.014,20.7858,20.8645,69654.0
2017-08-22 09:35:00,26.51,26.52,26.18,26.27,91119.0,20.8566,20.8645,20.597,20.6678,91119.0
2017-08-22 09:40:00,26.29,26.49,26.2,26.37,69068.0,20.6836,20.8409,20.6127,20.7465,69068.0
2017-08-22 09:45:00,26.36,26.44,26.28,26.36,77825.0,20.7386,20.8016,20.6757,20.7386,77825.0
2017-08-22 09:50:00,26.38,26.45,26.32,26.38,121243.0,20.7544,20.8094,20.7072,20.7544,121243.0
2017-08-22 09:55:00,26.36,26.49,26.34,26.38,42802.0,20.7386,20.8409,20.7229,20.7544,42802.0
2017-08-22 10:00:00,26.36,26.46,26.28,26.3,46975.0,20.7386,20.8173,20.6757,20.6914,46975.0
2017-08-22 10:05:00,26.31,26.37,26.28,26.33,89672.0,20.6993,20.7465,20.6757,20.715,89672.0
2017-08-22 10:10:00,26.32,26.36,26.27,26.27,21612.0,20.7072,20.7386,20.6678,20.6678,21612.0
2017-08-22 10:15:00,26.28,26.31,26.25,26.29,16285.0,20.6757,20.6993,20.6521,20.6836,16285.0
2017-08-22 10:20:00,26.28,26.31,26.25,26.29,58687.0,20.6757,20.6993,20.6521,20.6836,58687.0
2017-08-22 10:25:00,26.28,26.28,26.22,26.22,35726.0,20.6757,20.6757,20.6285,20.6285,35726.0
2017-08-22 10:30:00,26.23,26.23,26.15,26.19,89881.0,20.6364,20.6364,20.5734,20.6049,89881.0
2017-08-22 10:35:00,26.18,26.21,26.17,26.17,23427.0,20.597,20.6206,20.5891,20.5891,23427.0
2017-08-22 10:40:00,26.18,26.18,26.11,26.15,96718.0,20.597,20.597,20.5419,20.5734,96718.0
2017-08-22 10:45:00,26.16,26.16,26.13,26.16,35724.0,20.5813,20.5813,20.5577,20.5813,35724.0
2017-08-22 10:50:00,26.17,26.17,26.12,26.16,34908.0,20.5891,20.5891,20.5498,20.5813,34908.0
2017-08-22 10:55:00,26.16,26.18,26.12,26.13,35203.0,20.5813,20.597,20.5498,20.5577,35203.0
2017-08-22 11:00:00,26.12,26.13,26.02,26.1,74487.0,20.5498,20.5577,20.4711,20.5341,74487.0
2017-08-22 11:05:00,26.09,26.1,26.03,26.05,32289.0,20.5262,20.5341,20.479,20.4947,32289.0
2017-08-22 11:10:00,26.05,26.06,25.95,26.05,120506.0,20.4947,20.5026,20.4161,20.4947,120506.0
2017-08-22 11:15:00,26.05,26.07,26.02,26.05,20422.0,20.4947,20.5105,20.4711,20.4947,20422.0
2017-08-22 11:20:00,26.06,26.06,25.99,25.99,43478.0,20.5026,20.5026,20.4475,20.4475,43478.0
2017-08-22 11:25:00,25.99,26.0,25.96,25.97,56842.0,20.4475,20.4554,20.4239,20.4318,56842.0
2017-08-22 11:30:00,25.98,26.01,25.94,25.97,61121.0,20.4397,20.4633,20.4082,20.4318,61121.0
2017-08-22 11:35:00,25.98,25.99,25.94,25.98,26450.0,20.4397,20.4475,20.4082,20.4397,26450.0
2017-08-22 11:40:00,25.98,26.13,25.96,26.13,73894.0,20.4397,20.5577,20.4239,20.5577,73894.0
2017-08-22 11:45:00,26.13,26.19,26.11,26.11,42346.0,20.5577,20.6049,20.5419,20.5419,42346.0
2017-08-22 11:50:00,26.12,26.19,26.12,26.16,26669.0,20.5498,20.6049,20.5498,20.5813,26669.0
2017-08-22 11:55:00,26.16,26.2,26.14,26.18,26059.0,20.5813,20.6127,20.5655,20.597,26059.0
2017-08-22 12:00:00,26.18,26.2,26.16,26.2,19837.0,20.597,20.6127,20.5813,20.6127,19837.0
2017-08-22 12:05:00,26.2,26.24,26.17,26.17,37528.0,20.6127,20.6442,20.5891,20.5891,37528.0
2017-08-22 12:10:00,26.18,26.2,26.16,26.18,36297.0,20.597,20.6127,20.5813,20.597,36297.0
2017-08-22 12:15:00,26.19,26.27,26.16,26.16,36738.0,20.6049,20.6678,20.5813,20.5813,36738.0
2017-08-22 12:20:00,26.16,26.16,26.08,26.15,40342.0,20.5813,20.5813,20.5183,20.5734,40342.0
2017-08-22 12:25:00,26.16,26.18,26.16,26.16,20038.0,20.5813,20.597,20.5813,20.5813,20038.0
2017-08-22 12:30:00,26.17,26.21,26.15,26.21,14606.0,20.5891,20.6206,20.5734,20.6206,14606.0
2017-08-22 12:35:00,26.2,26.2,26.12,26.12,21886.0,20.6127,20.6127,20.5498,20.5498,21886.0
2017-08-22 12:40:00,26.12,26.14,26.06,26.07,16952.0,20.5498,20.5655,20.5026,20.5105,16952.0
2017-08-22 12:45:00,26.07,26.13,26.06,26.09,24623.0,20.5105,20.5577,20.5026,20.5262,24623.0
2017-08-22 12:50:00,26.11,26.18,26.11,26.16,54435.0,20.5419,20.597,20.5419,20.5813,54435.0
2017-08-22 12:55:00,26.16,26.23,26.16,26.21,19816.0,20.5813,20.6364,20.5813,20.6206,19816.0
2017-08-22 13:00:00,26.21,26.23,26.13,26.16,35160.0,20.6206,20.6364,20.5577,20.5813,35160.0
2017-08-22 13:05:00,26.16,26.21,26.16,26.19,27836.0,20.5813,20.6206,20.5813,20.6049,27836.0
2017-08-22 13:10:00,26.19,26.24,26.18,26.22,23579.0,20.6049,20.6442,20.597,20.6285,23579.0
2017-08-22 13:15:00,26.23,26.28,26.21,26.21,70866.0,20.6364,20.6757,20.6206,20.6206,70866.0
2017-08-22 13:20:00,26.21,26.24,26.19,26.24,19095.0,20.6206,20.6442,20.6049,20.6442,19095.0
2017-08-22 13:25:00,26.25,26.28,26.21,26.21,31384.0,20.6521,20.6757,20.6206,20.6206,31384.0
2017-08-22 13:30:00,26.21,26.23,26.17,26.18,27316.0,20.6206,20.6364,20.5891,20.597,27316.0
2017-08-22 13:35:00,26.19,26.32,26.18,26.27,27614.0,20.6049,20.7072,20.597,20.6678,27614.0
2017-08-22 13:40:00,26.27,26.28,26.22,26.26,17524.0,20.6678,20.6757,20.6285,20.66,17524.0
2017-08-22 13:45:00,26.26,26.28,26.23,26.23,15116.0,20.66,20.6757,20.6364,20.6364,15116.0
2017-08-22 13:50:00,26.24,26.24,26.21,26.22,17656.0,20.6442,20.6442,20.6206,20.6285,17656.0
2017-08-22 13:55:00,26.22,26.22,26.17,26.2,24521.0,20.6285,20.6285,20.5891,20.6127,24521.0
2017-08-22 14:00:00,26.2,26.21,26.16,26.19,17438.0,20.6127,20.6206,20.5813,20.6049,17438.0
2017-08-22 14:05:00,26.19,26.22,26.16,26.21,24192.0,20.6049,20.6285,20.5813,20.6206,24192.0
2017-08-22 14:10:00,26.22,26.24,26.21,26.23,14949.0,20.6285,20.6442,20.6206,20.6364,14949.0
2017-08-22 14:15:00,26.23,26.33,26.22,26.29,46726.0,20.6364,20.715,20.6285,20.6836,46726.0
2017-08-22 14:20:00,26.3,26.34,26.29,26.33,26032.0,20.6914,20.7229,20.6836,20.715,26032.0
2017-08-22 14:25:00,26.33,26.34,26.28,26.29,44833.0,20.715,20.7229,20.6757,20.6836,44833.0
2017-08-22 14:30:00,26.3,26.34,26.29,26.32,22777.0,20.6914,20.7229,20.6836,20.7072,22777.0
2017-08-22 14:35:00,26.32,26.33,26.29,26.3,26563.0,20.7072,20.715,20.6836,20.6914,26563.0
2017-08-22 14:40:00,26.3,26.33,26.28,26.33,26793.0,20.6914,20.715,20.6757,20.715,26793.0
2017-08-22 14:45:00,26.33,26.41,26.32,26.41,47612.0,20.715,20.778,20.7072,20.778,47612.0
2017-08-22 14:50:00,26.42,26.46,26.4,26.44,82354.0,20.7858,20.8173,20.7701,20.8016,82354.0
2017-08-22 14:55:00,26.45,26.48,26.39,26.45,35052.0,20.8094,20.833,20.7622,20.8094,35052.0
2017-08-22 15:00:00,26.46,26.47,26.42,26.45,36384.0,20.8173,20.8252,20.7858,20.8094,36384.0
2017-08-22 15:05:00,26.45,26.48,26.44,26.46,30862.0,20.8094,20.833,20.8016,20.8173,30862.0
2017-08-22 15:10:00,26.46,26.48,26.45,26.47,33537.0,20.8173,20.833,20.8094,20.8252,33537.0
2017-08-22 15:15:00,26.47,26.47,26.35,26.39,68183.0,20.8252,20.8252,20.7308,20.7622,68183.0
2017-08-22 15:20:00,26.39,26.44,26.39,26.43,27840.0,20.7622,20.8016,20.7622,20.7937,27840.0
2017-08-22 15:25:00,26.44,26.47,26.43,26.46,27763.0,20.8016,20.8252,20.7937,20.8173,27763.0
2017-08-22 15:30:00,26.46,26.48,26.39,26.43,49329.0,20.8173,20.833,20.7622,20.7937,49329.0
2017-08-22 15:35:00,26.43,26.45,26.38,26.4,34963.0,20.7937,20.8094,20.7544,20.7701,34963.0
2017-08-22 15:40:00,26.4,26.41,26.36,26.36,65120.0,20.7701,20.778,20.7386,20.7386,65120.0
2017-08-22 15:45:00,26.35,26.35,26.3,26.32,76802.0,20.7308,20.7308,20.6914,20.7072,76802.0
2017-08-22 15:50:00,26.31,26.32,26.27,26.27,103375.0,20.6993,20.7072,20.6678,20.6678,103375.0
2017-08-22 15:55:00,26.27,26.31,26.26,26.28,148795.0,20.6678,20.6993,20.66,20.6757,148795.0
2017-08-23 09:30:00,26.27,26.29,26.1,26.12,41450.0,20.6678,20.6836,20.5341,20.5498,41450.0
2017-08-23 09:35:00,26.14,26.54,26.12,26.54,47585.0,20.5655,20.8802,20.5498,20.8802,47585.0
2017-08-23 09:40:00,26.54,26.68,26.45,26.45,74696.0,20.8802,20.9904,20.8094,20.8094,74696.0
2017-08-23 09:45:00,26.44,26.52,26.37,26.46,47329.0,20.8016,20.8645,20.7465,20.8173,47329.0
2017-08-23 09:50:00,26.46,26.55,26.46,26.51,52792.0,20.8173,20.8881,20.8173,20.8566,52792.0
2017-08-23 09:55:00,26.52,26.6,26.49,26.59,40236.0,20.8645,20.9274,20.8409,20.9196,40236.0
2017-08-23 10:00:00,26.59,26.59,26.5,26.54,47137.0,20.9196,20.9196,20.8488,20.8802,47137.0
2017-08-23 10:05:00,26.56,26.62,26.55,26.56,21833.0,20.896,20.9432,20.8881,20.896,21833.0
2017-08-23 10:10:00,26.56,26.61,26.52,26.52,34611.0,20.896,20.9353,20.8645,20.8645,34611.0
2017-08-23 10:15:00,26.52,26.55,26.51,26.54,32833.0,20.8645,20.8881,20.8566,20.8802,32833.0
2017-08-23 10:20:00,26.53,26.6,26.49,26.52,50971.0,20.8724,20.9274,20.8409,20.8645,50971.0
2017-08-23 10:25:00,26.53,26.56,26.49,26.52,30236.0,20.8724,20.896,20.8409,20.8645,30236.0
2017-08-23 10:30:00,26.52,26.56,26.5,26.54,69590.0,20.8645,20.896,20.8488,20.8802,69590.0
2017-08-23 10:35:00,26.56,26.57,26.49,26.49,22098.0,20.896,20.9038,20.8409,20.8409,22098.0
2017-08-23 10:40:00,26.51,26.67,26.5,26.67,45837.0,20.8566,20.9825,20.8488,20.9825,45837.0
2017-08-23 10:45:00,26.67,26.73,26.65,26.69,38203.0,20.9825,21.0297,20.9668,20.9983,38203.0
2017-08-23 10:50:00,26.68,26.72,26.66,26.72,21198.0,20.9904,21.0219,20.9747,21.0219,21198.0
2017-08-23 10:55:00,26.71,26.72,26.68,26.69,17676.0,21.014,21.0219,20.9904,20.9983,17676.0
2017-08-23 11:00:00,26.69,26.76,26.69,26.76,15771.0,20.9983,21.0533,20.9983,21.0533,15771.0
2017-08-23 11:05:00,26.77,26.79,26.76,26.76,25303.0,21.0612,21.0769,21.0533,21.0533,25303.0
2017-08-23 11:10:00,26.77,26.78,26.64,26.64,15237.0,21.0612,21.0691,20.9589,20.9589,15237.0
2017-08-23 11:15:00,26.65,26.7,26.64,26.69,11157.0,20.9668,21.0061,20.9589,20.9983,11157.0
2017-08-23 11:20:00,26.68,26.68,26.51,26.52,20728.0,20.9904,20.9904,20.8566,20.8645,20728.0
2017-08-23 11:25:00,26.53,26.54,26.47,26.51,20182.0,20.8724,20.8802,20.8252,20.8566,20182.0
2017-08-23 11:30:00,26.55,26.59,26.43,26.49,24927.0,20.8881,20.9196,20.7937,20.8409,24927.0
2017-08-23 11:35:00,26.5,26.56,26.49,26.56,10665.0,20.8488,20.896,20.8409,20.896,10665.0
2017-08-23 11:40:00,26.56,26.56,26.44,26.46,12568.0,20.896,20.896,20.8016,20.8173,12568.0
2017-08-23 11:45:00,26.47,26.53,26.47,26.5,12375.0,20.8252,20.8724,20.8252,20.8488,12375.0
2017-08-23 11:50:00,26.5,26.51,26.45,26.51,14101.0,20.8488,20.8566,20.8094,20.8566,14101.0
2017-08-23 11:55:00,26.52,26.52,26.46,26.48,16182.0,20.8645,20.8645,20.8173,20.833,16182.0
2017-08-23 12:00:00,26.49,26.53,26.48,26.52,11314.0,20.8409,20.8724,20.833,20.8645,11314.0
2017-08-23 12:05:00,26.52,26.57,26.49,26.56,12080.0,20.8645,20.9038,20.8409,20.896,12080.0
2017-08-23 12:10:00,26.57,26.59,26.53,26.59,18432.0,20.9038,20.9196,20.8724,20.9196,18432.0
2017-08-23 12:15:00,26.58,26.58,26.51,26.51,15457.0,20.9117,20.9117,20.8566,20.8566,15457.0
2017-08-23 12:20:00,26.52,26.55,26.5,26.5,13735.0,20.8645,20.8881,20.8488,20.8488,13735.0
2017-08-23 12:25:00,26.5,26.5,26.36,26.39,31590.0,20.8488,20.8488,20.7386,20.7622,31590.0
2017-08-23 12:30:00,26.39,26.44,26.39,26.44,8591.0,20.7622,20.8016,20.7622,20.8016,8591.0
2017-08-23 12:35:00,26.43,26.43,26.35,26.37,15123.0,20.7937,20.7937,20.7308,20.7465,15123.0
2017-08-23 12:40:00,26.38,26.4,26.35,26.4,10193.0,20.7544,20.7701,20.7308,20.7701,10193.0
2017-08-23 12:45:00,26.39,26.4,26.37,26.37,9912.0,20.7622,20.7701,20.7465,20.7465,9912.0
2017-08-23 12:50:00,26.39,26.44,26.37,26.43,17521.0,20.7622,20.8016,20.7465,20.7937,17521.0
2017-08-23 12:55:00,26.43,26.45,26.43,26.45,7921.0,20.7937,20.8094,20.7937,20.8094,7921.0
2017-08-23 13:00:00,26.45,26.48,26.43,26.48,97134.0,20.8094,20.833,20.7937,20.833,97134.0
2017-08-23 13:05:00,26.49,26.55,26.47,26.5,20631.0,20.8409,20.8881,20.8252,20.8488,20631.0
2017-08-23 13:10:00,26.5,26.52,26.45,26.45,8616.0,20.8488,20.8645,20.8094,20.8094,8616.0
2017-08-23 13:15:00,26.46,26.48,26.43,26.46,10679.0,20.8173,20.833,20.7937,20.8173,10679.0
2017-08-23 13:20:00,26.45,26.48,26.38,26.39,10917.0,20.8094,20.833,20.7544,20.7622,10917.0
2017-08-23 13:25:00,26.41,26.44,26.39,26.39,13163.0,20.778,20.8016,20.7622,20.7622,13163.0
2017-08-23 13:30:00,26.38,26.43,26.37,26.41,13188.0,20.7544,20.7937,20.7465,20.778,13188.0
2017-08-23 13:35:00,26.41,26.41,26.39,26.39,10189.0,20.778,20.778,20.7622,20.7622,10189.0
2017-08-23 13:40:00,26.4,26.41,26.36,26.36,19489.0,20.7701,20.778,20.7386,20.7386,19489.0
2017-08-23 13:45:00,26.36,26.37,26.32,26.32,8938.0,20.7386,20.7465,20.7072,20.7072,8938.0
2017-08-23 13:50:00,26.33,26.36,26.32,26.33,15855.0,20.715,20.7386,20.7072,20.715,15855.0
2017-08-23 13:55:00,26.34,26.41,26.33,26.4,13031.0,20.7229,20.778,20.715,20.7701,13031.0
2017-08-23 14:00:00,26.4,26.42,26.35,26.37,12998.0,20.7701,20.7858,20.7308,20.7465,12998.0
2017-08-23 14:05:00,26.39,26.39,26.32,26.36,21415.0,20.7622,20.7622,20.7072,20.7386,21415.0
2017-08-23 14:10:00,26.36,26.41,26.33,26.33,19842.0,20.7386,20.778,20.715,20.715,19842.0
2017-08-23 14:15:00,26.34,26.37,26.34,26.35,10580.0,20.7229,20.7465,20.7229,20.7308,10580.0
2017-08-23 14:20:00,26.37,26.42,26.35,26.39,30849.0,20.7465,20.7858,20.7308,20.7622,30849.0
2017-08-23 14:25:00,26.38,26.41,26.35,26.37,12483.0,20.7544,20.778,20.7308,20.7465,12483.0
2017-08-23 14:30:00,26.37,26.44,26.36,26.41,29008.0,20.7465,20.8016,20.7386,20.778,29008.0
2017-08-23 14:35:00,26.44,26.45,26.42,26.45,23660.0,20.8016,20.8094,20.7858,20.8094,23660.0
2017-08-23 14:40:00,26.45,26.48,26.43,26.47,25409.0,20.8094,20.833,20.7937,20.8252,25409.0
2017-08-23 14:45:00,26.47,26.47,26.4,26.42,53966.0,20.8252,20.8252,20.7701,20.7858,53966.0
2017-08-23 14:50:00,26.42,26.43,26.39,26.4,30887.0,20.7858,20.7937,20.7622,20.7701,30887.0
2017-08-23 14:55:00,26.41,26.49,26.4,26.45,41429.0,20.778,20.8409,20.7701,20.8094,41429.0
2017-08-23 15:00:00,26.46,26.46,26.44,26.44,50564.0,20.8173,20.8173,20.8016,20.8016,50564.0
2017-08-23 15:05:00,26.45,26.46,26.42,26.45,36942.0,20.8094,20.8173,20.7858,20.8094,36942.0
2017-08-23 15:10:00,26.45,26.47,26.45,26.47,23045.0,20.8094,20.8252,20.8094,20.8252,23045.0
2017-08-23 15:15:00,26.47,26.54,26.46,26.53,28833.0,20.8252,20.8802,20.8173,20.8724,28833.0
2017-08-23 15:20:00,26.54,26.54,26.51,26.52,28605.0,20.8802,20.8802,20.8566,20.8645,28605.0
2017-08-23 15:25:00,26.53,26.55,26.52,26.54,20388.0,20.8724,20.8881,20.8645,20.8802,20388.0
2017-08-23 15:30:00,26.54,26.55,26.47,26.49,133144.0,20.8802,20.8881,20.8252,20.8409,133144.0
2017-08-23 15:35:00,26.5,26.55,26.49,26.53,37409.0,20.8488,20.8881,20.8409,20.8724,37409.0
2017-08-23 15:40:00,26.52,26.55,26.51,26.51,54716.0,20.8645,20.8881,20.8566,20.8566,54716.0
2017-08-23 15:45:00,26.52,26.57,26.52,26.56,77596.0,20.8645,20.9038,20.8645,20.896,77596.0
2017-08-23 15:50:00,26.55,26.57,26.54,26.55,71411.0,20.8881,20.9038,20.8802,20.8881,71411.0
2017-08-23 15:55:00,26.54,26.54,26.51,26.52,141391.0,20.8802,20.8802,20.8566,20.8645,141391.0
2017-08-24 09:30:00,26.84,27.41,26.84,27.17,131265.0,21.1163,21.5647,21.1163,21.3759,131265.0
2017-08-24 09:35:00,27.18,27.18,26.83,26.88,50174.0,21.3838,21.3838,21.1084,21.1477,50174.0
2017-08-24 09:40:00,26.9,26.99,26.84,26.98,78874.0,21.1635,21.2343,21.1163,21.2264,78874.0
2017-08-24 09:45:00,26.98,27.1,26.95,27.03,72874.0,21.2264,21.3208,21.2028,21.2657,72874.0
2017-08-24 09:50:00,27.05,27.06,26.82,26.86,89856.0,21.2815,21.2893,21.1005,21.132,89856.0
2017-08-24 09:55:00,26.89,26.9,26.67,26.68,17102.0,21.1556,21.1635,20.9825,20.9904,17102.0
2017-08-24 10:00:00,26.71,26.76,26.62,26.67,69931.0,21.014,21.0533,20.9432,20.9825,69931.0
2017-08-24 10:05:00,26.68,26.82,26.63,26.82,46741.0,20.9904,21.1005,20.951,21.1005,46741.0
2017-08-24 10:10:00,26.82,26.83,26.72,26.79,34171.0,21.1005,21.1084,21.0219,21.0769,34171.0
2017-08-24 10:15:00,26.81,26.95,26.81,26.93,39928.0,21.0927,21.2028,21.0927,21.1871,39928.0
2017-08-24 10:20:00,26.93,26.95,26.87,26.89,14431.0,21.1871,21.2028,21.1399,21.1556,14431.0
2017-08-24 10:25:00,26.89,26.91,26.82,26.85,31394.0,21.1556,21.1713,21.1005,21.1241,31394.0
2017-08-24 10:30:00,26.86,26.86,26.8,26.83,8752.0,21.132,21.132,21.0848,21.1084,8752.0
2017-08-24 10:35:00,26.83,26.85,26.75,26.82,15449.0,21.1084,21.1241,21.0455,21.1005,15449.0
2017-08-24 10:40:00,26.81,26.81,26.69,26.77,22129.0,21.0927,21.0927,20.9983,21.0612,22129.0
2017-08-24 10:45:00,26.78,26.8,26.76,26.78,9328.0,21.0691,21.0848,21.0533,21.0691,9328.0
2017-08-24 10:50:00,26.76,26.79,26.69,26.71,9155.0,21.0533,21.0769,20.9983,21.014,9155.0
2017-08-24 10:55:00,26.71,26.74,26.67,26.72,12773.0,21.014,21.0376,20.9825,21.0219,12773.0
2017-08-24 11:00:00,26.72,26.74,26.69,26.69,11477.0,21.0219,21.0376,20.9983,20.9983,11477.0
2017-08-24 11:05:00,26.69,26.7,26.63,26.65,9263.0,20.9983,21.0061,20.951,20.9668,9263.0
2017-08-24 11:10:00,26.66,26.75,26.66,26.7,27371.0,20.9747,21.0455,20.9747,21.0061,27371.0
2017-08-24 11:15:00,26.7,26.7,26.65,26.67,31796.0,21.0061,21.0061,20.9668,20.9825,31796.0
2017-08-24 11:20:00,26.68,26.69,26.65,26.67,21499.0,20.9904,20.9983,20.9668,20.9825,21499.0
2017-08-24 11:25:00,26.68,26.73,26.65,26.68,24635.0,20.9904,21.0297,20.9668,20.9904,24635.0
2017-08-24 11:30:00,26.68,26.73,26.66,26.68,10482.0,20.9904,21.0297,20.9747,20.9904,10482.0
2017-08-24 11:35:00,26.67,26.71,26.67,26.68,21761.0,20.9825,21.014,20.9825,20.9904,21761.0
2017-08-24 11:40:00,26.68,26.88,26.68,26.88,36030.0,20.9904,21.1477,20.9904,21.1477,36030.0
2017-08-24 11:45:00,26.87,26.91,26.81,26.91,26621.0,21.1399,21.1713,21.0927,21.1713,26621.0
2017-08-24 11:50:00,26.91,26.94,26.83,26.88,22630.0,21.1713,21.1949,21.1084,21.1477,22630.0
2017-08-24 11:55:00,26.87,26.9,26.8,26.87,13338.0,21.1399,21.1635,21.0848,21.1399,13338.0
2017-08-24 12:00:00,26.91,26.94,26.86,26.88,14965.0,21.1713,21.1949,21.132,21.1477,14965.0
2017-08-24 12:05:00,26.88,26.89,26.81,26.82,45401.0,21.1477,21.1556,21.0927,21.1005,45401.0
2017-08-24 12:10:00,26.82,26.86,26.8,26.84,13200.0,21.1005,21.132,21.0848,21.1163,13200.0
2017-08-24 12:15:00,26.85,26.86,26.81,26.83,14146.0,21.1241,21.132,21.0927,21.1084,14146.0
2017-08-24 12:20:00,26.83,26.83,26.7,26.7,28009.0,21.1084,21.1084,21.0061,21.0061,28009.0
2017-08-24 12:25:00,26.7,26.76,26.7,26.75,15960.0,21.0061,21.0533,21.0061,21.0455,15960.0
2017-08-24 12:30:00,26.75,26.75,26.67,26.67,19483.0,21.0455,21.0455,20.9825,20.9825,19483.0
2017-08-24 12:35:00,26.66,26.67,26.63,26.66,8522.0,20.9747,20.9825,20.951,20.9747,8522.0
2017-08-24 12:40:00,26.66,26.7,26.66,26.68,14713.0,20.9747,21.0061,20.9747,20.9904,14713.0
2017-08-24 12:45:00,26.69,26.69,26.67,26.68,6799.0,20.9983,20.9983,20.9825,20.9904,6799.0
2017-08-24 12:50:00,26.68,26.68,26.56,26.58,24397.0,20.9904,20.9904,20.896,20.9117,24397.0
2017-08-24 12:55:00,26.57,26.59,26.53,26.55,24592.0,20.9038,20.9196,20.8724,20.8881,24592.0
2017-08-24 13:00:00,26.54,26.56,26.52,26.54,19520.0,20.8802,20.896,20.8645,20.8802,19520.0
2017-08-24 13:05:00,26.53,26.55,26.48,26.48,9400.0,20.8724,20.8881,20.833,20.833,9400.0
2017-08-24 13:10:00,26.49,26.52,26.48,26.51,6930.0,20.8409,20.8645,20.833,20.8566,6930.0
2017-08-24 13:15:00,26.5,26.52,26.46,26.47,26209.0,20.8488,20.8645,20.8173,20.8252,26209.0
2017-08-24 13:20:00,26.47,26.48,26.43,26.46,9773.0,20.8252,20.833,20.7937,20.8173,9773.0
2017-08-24 13:25:00,26.46,26.48,26.44,26.45,9053.0,20.8173,20.833,20.8016,20.8094,9053.0
2017-08-24 13:30:00,26.46,26.46,26.43,26.44,10201.0,20.8173,20.8173,20.7937,20.8016,10201.0
2017-08-24 13:35:00,26.45,26.51,26.44,26.5,19597.0,20.8094,20.8566,20.8016,20.8488,19597.0
2017-08-24 13:40:00,26.5,26.53,26.46,26.47,17885.0,20.8488,20.8724,20.8173,20.8252,17885.0
2017-08-24 13:45:00,26.47,26.53,26.46,26.52,7086.0,20.8252,20.8724,20.8173,20.8645,7086.0
2017-08-24 13:50:00,26.52,26.53,26.42,26.42,15303.0,20.8645,20.8724,20.7858,20.7858,15303.0
2017-08-24 13:55:00,26.42,26.43,26.32,26.36,48543.0,20.7858,20.7937,20.7072,20.7386,48543.0
2017-08-24 14:00:00,26.35,26.37,26.29,26.34,12643.0,20.7308,20.7465,20.6836,20.7229,12643.0
2017-08-24 14:05:00,26.31,26.33,26.28,26.3,17874.0,20.6993,20.715,20.6757,20.6914,17874.0
2017-08-24 14:10:00,26.31,26.31,26.21,26.23,25812.0,20.6993,20.6993,20.6206,20.6364,25812.0
2017-08-24 14:15:00,26.24,26.27,26.22,26.24,25871.0,20.6442,20.6678,20.6285,20.6442,25871.0
2017-08-24 14:20:00,26.24,26.27,26.22,26.26,15574.0,20.6442,20.6678,20.6285,20.66,15574.0
2017-08-24 14:25:00,26.27,26.29,26.24,26.28,7775.0,20.6678,20.6836,20.6442,20.6757,7775.0
2017-08-24 14:30:00,26.28,26.33,26.24,26.26,19275.0,20.6757,20.715,20.6442,20.66,19275.0
2017-08-24 14:35:00,26.27,26.29,26.25,26.25,8417.0,20.6678,20.6836,20.6521,20.6521,8417.0
2017-08-24 14:40:00,26.23,26.23,26.12,26.14,73838.0,20.6364,20.6364,20.5498,20.5655,73838.0
2017-08-24 14:45:00,26.15,26.21,26.14,26.19,13725.0,20.5734,20.6206,20.5655,20.6049,13725.0
2017-08-24 14:50:00,26.2,26.23,26.15,26.21,23819.0,20.6127,20.6364,20.5734,20.6206,23819.0
2017-08-24 14:55:00,26.22,26.24,26.19,26.21,16953.0,20.6285,20.6442,20.6049,20.6206,16953.0
2017-08-24 15:00:00,26.21,26.25,26.2,26.23,16865.0,20.6206,20.6521,20.6127,20.6364,16865.0
2017-08-24 15:05:00,26.21,26.22,26.2,26.22,11001.0,20.6206,20.6285,20.6127,20.6285,11001.0
2017-08-24 15:10:00,26.22,26.23,26.19,26.23,24974.0,20.6285,20.6364,20.6049,20.6364,24974.0
2017-08-24 15:15:00,26.24,26.27,26.24,26.26,17545.0,20.6442,20.6678,20.6442,20.66,17545.0
2017-08-24 15:20:00,26.26,26.28,26.23,26.26,18027.0,20.66,20.6757,20.6364,20.66,18027.0
2017-08-24 15:25:00,26.26,26.27,26.2,26.21,23214.0,20.66,20.6678,20.6127,20.6206,23214.0
2017-08-24 15:30:00,26.21,26.26,26.19,26.22,31010.0,20.6206,20.66,20.6049,20.6285,31010.0
2017-08-24 15:35:00,26.22,26.24,26.19,26.23,38246.0,20.6285,20.6442,20.6049,20.6364,38246.0
2017-08-24 15:40:00,26.24,26.25,26.2,26.2,47461.0,20.6442,20.6521,20.6127,20.6127,47461.0
2017-08-24 15:45:00,26.2,26.21,26.16,26.17,53525.0,20.6127,20.6206,20.5813,20.5891,53525.0
2017-08-24 15:50:00,26.16,26.23,26.16,26.22,85392.0,20.5813,20.6364,20.5813,20.6285,85392.0
2017-08-24 15:55:00,26.21,26.24,26.18,26.23,114238.0,20.6206,20.6442,20.597,20.6364,114238.0
2017-08-25 09:30:00,26.56,26.56,26.29,26.33,63488.0,20.896,20.896,20.6836,20.715,63488.0
2017-08-25 09:35:00,26.38,26.65,26.37,26.57,30500.0,20.7544,20.9668,20.7465,20.9038,30500.0
2017-08-25 09:40:00,26.56,26.63,26.48,26.53,33772.0,20.896,20.951,20.833,20.8724,33772.0
2017-08-25 09:45:00,26.56,26.71,26.56,26.7,33345.0,20.896,21.014,20.896,21.0061,33345.0
2017-08-25 09:50:00,26.7,26.81,26.67,26.81,33781.0,21.0061,21.0927,20.9825,21.0927,33781.0
2017-08-25 09:55:00,26.8,26.83,26.71,26.73,48886.0,21.0848,21.1084,21.014,21.0297,48886.0
2017-08-25 10:00:00,26.74,26.79,26.72,26.73,29413.0,21.0376,21.0769,21.0219,21.0297,29413.0
2017-08-25 10:05:00,26.75,26.76,26.65,26.67,36063.0,21.0455,21.0533,20.9668,20.9825,36063.0
2017-08-25 10:10:00,26.66,26.66,26.57,26.63,39351.0,20.9747,20.9747,20.9038,20.951,39351.0
2017-08-25 10:15:00,26.64,26.76,26.64,26.74,27613.0,20.9589,21.0533,20.9589,21.0376,27613.0
2017-08-25 10:20:00,26.74,26.74,26.66,26.72,55631.0,21.0376,21.0376,20.9747,21.0219,55631.0
2017-08-25 10:25:00,26.72,26.78,26.72,26.74,28430.0,21.0219,21.0691,21.0219,21.0376,28430.0
2017-08-25 10:30:00,26.76,26.77,26.69,26.7,26296.0,21.0533,21.0612,20.9983,21.0061,26296.0
2017-08-25 10:35:00,26.71,26.81,26.71,26.79,24371.0,21.014,21.0927,21.014,21.0769,24371.0
2017-08-25 10:40:00,26.79,26.84,26.71,26.73,21693.0,21.0769,21.1163,21.014,21.0297,21693.0
2017-08-25 10:45:00,26.74,26.74,26.67,26.68,21690.0,21.0376,21.0376,20.9825,20.9904,21690.0
2017-08-25 10:50:00,26.68,26.78,26.66,26.75,13742.0,20.9904,21.0691,20.9747,21.0455,13742.0
2017-08-25 10:55:00,26.77,26.79,26.75,26.77,10715.0,21.0612,21.0769,21.0455,21.0612,10715.0
2017-08-25 11:00:00,26.78,26.78,26.68,26.69,38867.0,21.0691,21.0691,20.9904,20.9983,38867.0
2017-08-25 11:05:00,26.7,26.71,26.64,26.71,24784.0,21.0061,21.014,20.9589,21.014,24784.0
2017-08-25 11:10:00,26.7,26.71,26.66,26.7,33014.0,21.0061,21.014,20.9747,21.0061,33014.0
2017-08-25 11:15:00,26.71,26.77,26.69,26.71,40951.0,21.014,21.0612,20.9983,21.014,40951.0
2017-08-25 11:20:00,26.72,26.73,26.67,26.69,29484.0,21.0219,21.0297,20.9825,20.9983,29484.0
2017-08-25 11:25:00,26.7,26.71,26.63,26.65,21872.0,21.0061,21.014,20.951,20.9668,21872.0
2017-08-25 11:30:00,26.65,26.72,26.63,26.69,22790.0,20.9668,21.0219,20.951,20.9983,22790.0
2017-08-25 11:35:00,26.68,26.77,26.68,26.73,28210.0,20.9904,21.0612,20.9904,21.0297,28210.0
2017-08-25 11:40:00,26.73,26.77,26.67,26.75,26987.0,21.0297,21.0612,20.9825,21.0455,26987.0
2017-08-25 11:45:00,26.77,26.79,26.7,26.78,36800.0,21.0612,21.0769,21.0061,21.0691,36800.0
2017-08-25 11:50:00,26.78,26.82,26.78,26.82,10757.0,21.0691,21.1005,21.0691,21.1005,10757.0
2017-08-25 11:55:00,26.82,26.86,26.78,26.82,20761.0,21.1005,21.132,21.0691,21.1005,20761.0
2017-08-25 12:00:00,26.82,26.84,26.81,26.84,14200.0,21.1005,21.1163,21.0927,21.1163,14200.0
2017-08-25 12:05:00,26.85,26.95,26.85,26.91,40836.0,21.1241,21.2028,21.1241,21.1713,40836.0
2017-08-25 12:10:00,26.92,26.92,26.79,26.83,59127.0,21.1792,21.1792,21.0769,21.1084,59127.0
2017-08-25 12:15:00,26.84,26.9,26.84,26.9,13989.0,21.1163,21.1635,21.1163,21.1635,13989.0
2017-08-25 12:20:00,26.9,26.94,26.89,26.92,15896.0,21.1635,21.1949,21.1556,21.1792,15896.0
2017-08-25 12:25:00,26.9,27.03,26.87,26.91,227205.0,21.1635,21.2657,21.1399,21.1713,227205.0
2017-08-25 12:30:00,26.91,26.91,26.85,26.86,51520.0,21.1713,21.1713,21.1241,21.132,51520.0
2017-08-25 12:35:00,26.85,26.89,26.85,26.88,18298.0,21.1241,21.1556,21.1241,21.1477,18298.0
2017-08-25 12:40:00,26.88,26.93,26.88,26.89,15750.0,21.1477,21.1871,21.1477,21.1556,15750.0
2017-08-25 12:45:00,26.9,26.92,26.86,26.88,18572.0,21.1635,21.1792,21.132,21.1477,18572.0
2017-08-25 12:50:00,26.9,26.92,26.88,26.89,15916.0,21.1635,21.1792,21.1477,21.1556,15916.0
2017-08-25 12:55:00,26.89,26.89,26.8,26.81,57459.0,21.1556,21.1556,21.0848,21.0927,57459.0
2017-08-25 13:00:00,26.82,26.89,26.82,26.86,23796.0,21.1005,21.1556,21.1005,21.132,23796.0
2017-08-25 13:05:00,26.85,26.93,26.84,26.91,11715.0,21.1241,21.1871,21.1163,21.1713,11715.0
2017-08-25 13:10:00,26.92,26.97,26.91,26.96,15492.0,21.1792,21.2185,21.1713,21.2107,15492.0
2017-08-25 13:15:00,26.96,26.97,26.92,26.94,33945.0,21.2107,21.2185,21.1792,21.1949,33945.0
2017-08-25 13:20:00,26.94,26.97,26.94,26.96,12615.0,21.1949,21.2185,21.1949,21.2107,12615.0
2017-08-25 13:25:00,26.97,26.99,26.95,26.99,14250.0,21.2185,21.2343,21.2028,21.2343,14250.0
2017-08-25 13:30:00,26.99,27.01,26.92,26.93,23828.0,21.2343,21.25,21.1792,21.1871,23828.0
2017-08-25 13:35:00,26.93,26.96,26.92,26.96,11325.0,21.1871,21.2107,21.1792,21.2107,11325.0
2017-08-25 13:40:00,26.96,27.02,26.95,27.01,23250.0,21.2107,21.2579,21.2028,21.25,23250.0
2017-08-25 13:45:00,27.02,27.04,27.0,27.02,19089.0,21.2579,21.2736,21.2421,21.2579,19089.0
2017-08-25 13:50:00,27.01,27.03,27.0,27.03,18209.0,21.25,21.2657,21.2421,21.2657,18209.0
2017-08-25 13:55:00,27.03,27.06,26.97,27.01,41907.0,21.2657,21.2893,21.2185,21.25,41907.0
2017-08-25 14:00:00,27.0,27.03,26.99,27.0,21636.0,21.2421,21.2657,21.2343,21.2421,21636.0
2017-08-25 14:05:00,27.01,27.06,26.99,27.06,18713.0,21.25,21.2893,21.2343,21.2893,18713.0
2017-08-25 14:10:00,27.05,27.08,27.03,27.04,28502.0,21.2815,21.3051,21.2657,21.2736,28502.0
2017-08-25 14:15:00,27.03,27.06,27.02,27.06,22160.0,21.2657,21.2893,21.2579,21.2893,22160.0
2017-08-25 14:20:00,27.06,27.08,27.03,27.03,22052.0,21.2893,21.3051,21.2657,21.2657,22052.0
2017-08-25 14:25:00,27.03,27.03,26.97,26.97,31998.0,21.2657,21.2657,21.2185,21.2185,31998.0
2017-08-25 14:30:00,26.98,27.01,26.97,27.0,14879.0,21.2264,21.25,21.2185,21.2421,14879.0
2017-08-25 14:35:00,27.0,27.01,26.98,26.98,31021.0,21.2421,21.25,21.2264,21.2264,31021.0
2017-08-25 14:40:00,26.99,27.02,26.98,26.98,44403.0,21.2343,21.2579,21.2264,21.2264,44403.0
2017-08-25 14:45:00,26.98,27.03,26.98,27.02,30334.0,21.2264,21.2657,21.2264,21.2579,30334.0
2017-08-25 14:50:00,27.03,27.07,27.01,27.07,33965.0,21.2657,21.2972,21.25,21.2972,33965.0
2017-08-25 14:55:00,27.06,27.07,27.03,27.07,20203.0,21.2893,21.2972,21.2657,21.2972,20203.0
2017-08-25 15:00:00,27.07,27.08,26.99,27.0,44961.0,21.2972,21.3051,21.2343,21.2421,44961.0
2017-08-25 15:05:00,26.99,27.01,26.96,26.97,63854.0,21.2343,21.25,21.2107,21.2185,63854.0
2017-08-25 15:10:00,26.97,27.03,26.96,26.99,23627.0,21.2185,21.2657,21.2107,21.2343,23627.0
2017-08-25 15:15:00,27.0,27.03,27.0,27.03,23427.0,21.2421,21.2657,21.2421,21.2657,23427.0
2017-08-25 15:20:00,27.02,27.03,26.99,27.03,60981.0,21.2579,21.2657,21.2343,21.2657,60981.0
2017-08-25 15:25:00,27.03,27.03,26.99,27.02,62774.0,21.2657,21.2657,21.2343,21.2579,62774.0
2017-08-25 15:30:00,27.02,27.02,26.96,26.99,56112.0,21.2579,21.2579,21.2107,21.2343,56112.0
2017-08-25 15:35:00,27.0,27.0,26.97,26.99,48038.0,21.2421,21.2421,21.2185,21.2343,48038.0
2017-08-25 15:40:00,26.99,27.0,26.94,26.98,114263.0,21.2343,21.2421,21.1949,21.2264,114263.0
2017-08-25 15:45:00,26.98,27.0,26.91,26.92,221764.0,21.2264,21.2421,21.1713,21.1792,221764.0
2017-08-25 15:50:00,26.92,26.95,26.87,26.9,246853.0,21.1792,21.2028,21.1399,21.1635,246853.0
2017-08-25 15:55:00,26.91,26.94,26.87,26.93,165884.0,21.1713,21.1949,21.1399,21.1871,165884.0
2017-08-28 09:30:00,27.01,27.05,26.96,26.99,37716.0,21.25,21.2815,21.2107,21.2343,37716.0
2017-08-28 09:35:00,26.99,27.03,26.89,26.93,20621.0,21.2343,21.2657,21.1556,21.1871,20621.0
2017-08-28 09:40:00,26.93,27.01,26.89,26.92,15252.0,21.1871,21.25,21.1556,21.1792,15252.0
2017-08-28 09:45:00,26.94,26.97,26.8,26.9,28344.0,21.1949,21.2185,21.0848,21.1635,28344.0
2017-08-28 09:50:00,26.88,26.93,26.79,26.8,45822.0,21.1477,21.1871,21.0769,21.0848,45822.0
2017-08-28 09:55:00,26.81,26.85,26.76,26.85,10460.0,21.0927,21.1241,21.0533,21.1241,10460.0
2017-08-28 10:00:00,26.83,26.89,26.81,26.85,15713.0,21.1084,21.1556,21.0927,21.1241,15713.0
2017-08-28 10:05:00,26.85,26.88,26.82,26.82,16776.0,21.1241,21.1477,21.1005,21.1005,16776.0
2017-08-28 10:10:00,26.81,26.91,26.74,26.75,24115.0,21.0927,21.1713,21.0376,21.0455,24115.0
2017-08-28 10:15:00,26.75,26.82,26.72,26.78,13628.0,21.0455,21.1005,21.0219,21.0691,13628.0
2017-08-28 10:20:00,26.79,26.79,26.75,26.78,10694.0,21.0769,21.0769,21.0455,21.0691,10694.0
2017-08-28 10:25:00,26.79,26.79,26.68,26.71,13116.0,21.0769,21.0769,20.9904,21.014,13116.0
2017-08-28 10:30:00,26.7,26.7,26.62,26.65,26080.0,21.0061,21.0061,20.9432,20.9668,26080.0
2017-08-28 10:35:00,26.67,26.7,26.64,26.64,14100.0,20.9825,21.0061,20.9589,20.9589,14100.0
2017-08-28 10:40:00,26.64,26.67,26.56,26.66,43659.0,20.9589,20.9825,20.896,20.9747,43659.0
2017-08-28 10:45:00,26.65,26.72,26.65,26.72,11459.0,20.9668,21.0219,20.9668,21.0219,11459.0
2017-08-28 10:50:00,26.73,26.79,26.72,26.76,10644.0,21.0297,21.0769,21.0219,21.0533,10644.0
2017-08-28 10:55:00,26.78,26.79,26.72,26.75,12624.0,21.0691,21.0769,21.0219,21.0455,12624.0
2017-08-28 11:00:00,26.75,26.77,26.7,26.72,10693.0,21.0455,21.0612,21.0061,21.0219,10693.0
2017-08-28 11:05:00,26.72,26.72,26.64,26.7,55366.0,21.0219,21.0219,20.9589,21.0061,55366.0
2017-08-28 11:10:00,26.7,26.74,26.62,26.64,73359.0,21.0061,21.0376,20.9432,20.9589,73359.0
2017-08-28 11:15:00,26.64,26.7,26.63,26.65,24721.0,20.9589,21.0061,20.951,20.9668,24721.0
2017-08-28 11:20:00,26.67,26.69,26.64,26.69,17437.0,20.9825,20.9983,20.9589,20.9983,17437.0
2017-08-28 11:25:00,26.69,26.76,26.69,26.71,9882.0,20.9983,21.0533,20.9983,21.014,9882.0
2017-08-28 11:30:00,26.72,26.77,26.71,26.77,10908.0,21.0219,21.0612,21.014,21.0612,10908.0
2017-08-28 11:35:00,26.77,26.78,26.72,26.75,12450.0,21.0612,21.0691,21.0219,21.0455,12450.0
2017-08-28 11:40:00,26.77,26.77,26.72,26.74,9098.0,21.0612,21.0612,21.0219,21.0376,9098.0
2017-08-28 11:45:00,26.75,26.75,26.7,26.71,11964.0,21.0455,21.0455,21.0061,21.014,11964.0
2017-08-28 11:50:00,26.7,26.75,26.69,26.73,7609.0,21.0061,21.0455,20.9983,21.0297,7609.0
2017-08-28 11:55:00,26.73,26.73,26.68,26.68,9271.0,21.0297,21.0297,20.9904,20.9904,9271.0
2017-08-28 12:00:00,26.69,26.71,26.66,26.71,18004.0,20.9983,21.014,20.9747,21.014,18004.0
2017-08-28 12:05:00,26.71,26.71,26.67,26.69,5197.0,21.014,21.014,20.9825,20.9983,5197.0
2017-08-28 12:10:00,26.69,26.72,26.66,26.71,26006.0,20.9983,21.0219,20.9747,21.014,26006.0
2017-08-28 12:15:00,26.71,26.78,26.7,26.76,28501.0,21.014,21.0691,21.0061,21.0533,28501.0
2017-08-28 12:20:00,26.77,26.78,26.75,26.77,11744.0,21.0612,21.0691,21.0455,21.0612,11744.0
2017-08-28 12:25:00,26.77,26.77,26.74,26.75,12643.0,21.0612,21.0612,21.0376,21.0455,12643.0
2017-08-28 12:30:00,26.75,26.78,26.74,26.76,8825.0,21.0455,21.0691,21.0376,21.0533,8825.0
2017-08-28 12:35:00,26.77,26.77,26.74,26.77,13669.0,21.0612,21.0612,21.0376,21.0612,13669.0
2017-08-28 12:40:00,26.77,26.77,26.74,26.76,14299.0,21.0612,21.0612,21.0376,21.0533,14299.0
2017-08-28 12:45:00,26.75,26.79,26.75,26.76,5040.0,21.0455,21.0769,21.0455,21.0533,5040.0
2017-08-28 12:50:00,26.76,26.79,26.75,26.78,10925.0,21.0533,21.0769,21.0455,21.0691,10925.0
2017-08-28 12:55:00,26.78,26.78,26.74,26.75,19928.0,21.0691,21.0691,21.0376,21.0455,19928.0
2017-08-28 13:00:00,26.76,26.79,26.76,26.78,4297.0,21.0533,21.0769,21.0533,21.0691,4297.0
2017-08-28 13:05:00,26.77,26.79,26.75,26.76,10362.0,21.0612,21.0769,21.0455,21.0533,10362.0
2017-08-28 13:10:00,26.76,26.79,26.75,26.78,22909.0,21.0533,21.0769,21.0455,21.0691,22909.0
2017-08-28 13:15:00,26.79,26.85,26.78,26.81,36709.0,21.0769,21.1241,21.0691,21.0927,36709.0
2017-08-28 13:20:00,26.81,26.84,26.8,26.8,21072.0,21.0927,21.1163,21.0848,21.0848,21072.0
2017-08-28 13:25:00,26.81,26.84,26.8,26.84,23946.0,21.0927,21.1163,21.0848,21.1163,23946.0
2017-08-28 13:30:00,26.84,26.84,26.78,26.8,10791.0,21.1163,21.1163,21.0691,21.0848,10791.0
2017-08-28 13:35:00,26.8,26.81,26.75,26.77,10287.0,21.0848,21.0927,21.0455,21.0612,10287.0
2017-08-28 13:40:00,26.77,26.83,26.76,26.83,20529.0,21.0612,21.1084,21.0533,21.1084,20529.0
2017-08-28 13:45:00,26.84,26.88,26.83,26.88,14263.0,21.1163,21.1477,21.1084,21.1477,14263.0
2017-08-28 13:50:00,26.88,26.92,26.87,26.92,33216.0,21.1477,21.1792,21.1399,21.1792,33216.0
2017-08-28 13:55:00,26.92,26.93,26.87,26.93,15683.0,21.1792,21.1871,21.1399,21.1871,15683.0
2017-08-28 14:00:00,26.92,26.92,26.89,26.9,11500.0,21.1792,21.1792,21.1556,21.1635,11500.0
2017-08-28 14:05:00,26.91,26.91,26.89,26.9,13046.0,21.1713,21.1713,21.1556,21.1635,13046.0
2017-08-28 14:10:00,26.91,26.91,26.89,26.9,7628.0,21.1713,21.1713,21.1556,21.1635,7628.0
2017-08-28 14:15:00,26.91,26.93,26.89,26.89,14531.0,21.1713,21.1871,21.1556,21.1556,14531.0
2017-08-28 14:20:00,26.89,26.92,26.89,26.89,19824.0,21.1556,21.1792,21.1556,21.1556,19824.0
2017-08-28 14:25:00,26.89,26.91,26.89,26.9,20714.0,21.1556,21.1713,21.1556,21.1635,20714.0
2017-08-28 14:30:00,26.89,26.89,26.85,26.86,10594.0,21.1556,21.1556,21.1241,21.132,10594.0
2017-08-28 14:35:00,26.85,26.92,26.85,26.92,7483.0,21.1241,21.1792,21.1241,21.1792,7483.0
2017-08-28 14:40:00,26.91,26.94,26.89,26.94,9050.0,21.1713,21.1949,21.1556,21.1949,9050.0
2017-08-28 14:45:00,26.94,26.95,26.9,26.92,25317.0,21.1949,21.2028,21.1635,21.1792,25317.0
2017-08-28 14:50:00,26.92,26.94,26.9,26.9,7373.0,21.1792,21.1949,21.1635,21.1635,7373.0
2017-08-28 14:55:00,26.9,26.9,26.86,26.88,6352.0,21.1635,21.1635,21.132,21.1477,6352.0
2017-08-28 15:00:00,26.89,26.89,26.84,26.84,12537.0,21.1556,21.1556,21.1163,21.1163,12537.0
2017-08-28 15:05:00,26.85,26.85,26.82,26.82,8272.0,21.1241,21.1241,21.1005,21.1005,8272.0
2017-08-28 15:10:00,26.82,26.87,26.82,26.85,18358.0,21.1005,21.1399,21.1005,21.1241,18358.0
2017-08-28 15:15:00,26.86,26.89,26.85,26.89,10626.0,21.132,21.1556,21.1241,21.1556,10626.0
2017-08-28 15:20:00,26.88,26.89,26.86,26.89,10379.0,21.1477,21.1556,21.132,21.1556,10379.0
2017-08-28 15:25:00,26.88,26.89,26.87,26.88,10808.0,21.1477,21.1556,21.1399,21.1477,10808.0
2017-08-28 15:30:00,26.88,26.95,26.88,26.94,27158.0,21.1477,21.2028,21.1477,21.1949,27158.0
2017-08-28 15:35:00,26.95,26.99,26.92,26.93,54490.0,21.2028,21.2343,21.1792,21.1871,54490.0
2017-08-28 15:40:00,26.92,26.96,26.92,26.96,22223.0,21.1792,21.2107,21.1792,21.2107,22223.0
2017-08-28 15:45:00,26.95,26.96,26.9,26.9,51578.0,21.2028,21.2107,21.1635,21.1635,51578.0
2017-08-28 15:50:00,26.91,26.93,26.9,26.91,62183.0,21.1713,21.1871,21.1635,21.1713,62183.0
2017-08-28 15:55:00,26.92,26.96,26.91,26.95,116528.0,21.1792,21.2107,21.1713,21.2028,116528.0
2017-08-29 09:30:00,26.5,26.61,26.22,26.5,83702.0,20.8488,20.9353,20.6285,20.8488,83702.0
2017-08-29 09:35:00,26.6,26.8,26.57,26.6,41651.0,20.9274,21.0848,20.9038,20.9274,41651.0
2017-08-29 09:40:00,26.53,26.57,26.41,26.46,14637.0,20.8724,20.9038,20.778,20.8173,14637.0
2017-08-29 09:45:00,26.45,26.59,26.43,26.57,10400.0,20.8094,20.9196,20.7937,20.9038,10400.0
2017-08-29 09:50:00,26.57,26.64,26.54,26.6,21024.0,20.9038,20.9589,20.8802,20.9274,21024.0
2017-08-29 09:55:00,26.6,26.62,26.48,26.58,21227.0,20.9274,20.9432,20.833,20.9117,21227.0
2017-08-29 10:00:00,26.58,26.6,26.5,26.52,12007.0,20.9117,20.9274,20.8488,20.8645,12007.0
2017-08-29 10:05:00,26.52,26.61,26.5,26.56,21238.0,20.8645,20.9353,20.8488,20.896,21238.0
2017-08-29 10:10:00,26.56,26.59,26.53,26.59,15298.0,20.896,20.9196,20.8724,20.9196,15298.0
2017-08-29 10:15:00,26.57,26.6,26.53,26.56,15420.0,20.9038,20.9274,20.8724,20.896,15420.0
2017-08-29 10:20:00,26.57,26.6,26.56,26.56,4180.0,20.9038,20.9274,20.896,20.896,4180.0
2017-08-29 10:25:00,26.59,26.59,26.51,26.54,12782.0,20.9196,20.9196,20.8566,20.8802,12782.0
2017-08-29 10:30:00,26.54,26.56,26.52,26.56,12274.0,20.8802,20.896,20.8645,20.896,12274.0
2017-08-29 10:35:00,26.55,26.59,26.55,26.59,11754.0,20.8881,20.9196,20.8881,20.9196,11754.0
2017-08-29 10:40:00,26.6,26.62,26.58,26.6,26529.0,20.9274,20.9432,20.9117,20.9274,26529.0
2017-08-29 10:45:00,26.59,26.6,26.53,26.56,22931.0,20.9196,20.9274,20.8724,20.896,22931.0
2017-08-29 10:50:00,26.55,26.59,26.52,26.55,68398.0,20.8881,20.9196,20.8645,20.8881,68398.0
2017-08-29 10:55:00,26.54,26.62,26.54,26.58,24297.0,20.8802,20.9432,20.8802,20.9117,24297.0
2017-08-29 11:00:00,26.59,26.59,26.55,26.57,6720.0,20.9196,20.9196,20.8881,20.9038,6720.0
2017-08-29 11:05:00,26.57,26.63,26.54,26.58,25714.0,20.9038,20.951,20.8802,20.9117,25714.0
2017-08-29 11:10:00,26.57,26.62,26.55,26.57,13483.0,20.9038,20.9432,20.8881,20.9038,13483.0
2017-08-29 11:15:00,26.57,26.57,26.46,26.48,41762.0,20.9038,20.9038,20.8173,20.833,41762.0
2017-08-29 11:20:00,26.48,26.54,26.46,26.48,18343.0,20.833,20.8802,20.8173,20.833,18343.0
2017-08-29 11:25:00,26.48,26.5,26.42,26.45,26993.0,20.833,20.8488,20.7858,20.8094,26993.0
2017-08-29 11:30:00,26.45,26.46,26.37,26.42,54881.0,20.8094,20.8173,20.7465,20.7858,54881.0
2017-08-29 11:35:00,26.43,26.46,26.35,26.35,58438.0,20.7937,20.8173,20.7308,20.7308,58438.0
2017-08-29 11:40:00,26.36,26.42,26.36,26.39,17547.0,20.7386,20.7858,20.7386,20.7622,17547.0
2017-08-29 11:45:00,26.38,26.39,26.34,26.36,13780.0,20.7544,20.7622,20.7229,20.7386,13780.0
2017-08-29 11:50:00,26.37,26.41,26.35,26.36,22334.0,20.7465,20.778,20.7308,20.7386,22334.0
2017-08-29 11:55:00,26.37,26.39,26.32,26.34,72643.0,20.7465,20.7622,20.7072,20.7229,72643.0
2017-08-29 12:00:00,26.34,26.36,26.33,26.35,20824.0,20.7229,20.7386,20.715,20.7308,20824.0
2017-08-29 12:05:00,26.34,26.39,26.32,26.39,32737.0,20.7229,20.7622,20.7072,20.7622,32737.0
2017-08-29 12:10:00,26.39,26.39,26.35,26.35,15216.0,20.7622,20.7622,20.7308,20.7308,15216.0
2017-08-29 12:15:00,26.36,26.4,26.32,26.36,32791.0,20.7386,20.7701,20.7072,20.7386,32791.0
2017-08-29 12:20:00,26.36,26.37,26.34,26.35,6348.0,20.7386,20.7465,20.7229,20.7308,6348.0
2017-08-29 12:25:00,26.35,26.38,26.34,26.38,14401.0,20.7308,20.7544,20.7229,20.7544,14401.0
2017-08-29 12:30:00,26.38,26.4,26.35,26.38,10441.0,20.7544,20.7701,20.7308,20.7544,10441.0
2017-08-29 12:35:00,26.37,26.37,26.34,26.34,7050.0,20.7465,20.7465,20.7229,20.7229,7050.0
2017-08-29 12:40:00,26.35,26.36,26.3,26.34,18986.0,20.7308,20.7386,20.6914,20.7229,18986.0
2017-08-29 12:45:00,26.33,26.35,26.32,26.32,11093.0,20.715,20.7308,20.7072,20.7072,11093.0
2017-08-29 12:50:00,26.34,26.36,26.28,26.31,48971.0,20.7229,20.7386,20.6757,20.6993,48971.0
2017-08-29 12:55:00,26.31,26.51,26.31,26.34,49541.0,20.6993,20.8566,20.6993,20.7229,49541.0
2017-08-29 13:00:00,26.36,26.43,26.35,26.38,45601.0,20.7386,20.7937,20.7308,20.7544,45601.0
2017-08-29 13:05:00,26.38,26.48,26.38,26.43,32781.0,20.7544,20.833,20.7544,20.7937,32781.0
2017-08-29 13:10:00,26.44,26.44,26.41,26.42,18651.0,20.8016,20.8016,20.778,20.7858,18651.0
2017-08-29 13:15:00,26.43,26.52,26.4,26.49,27846.0,20.7937,20.8645,20.7701,20.8409,27846.0
2017-08-29 13:20:00,26.49,26.49,26.42,26.43,19273.0,20.8409,20.8409,20.7858,20.7937,19273.0
2017-08-29 13:25:00,26.42,26.49,26.4,26.47,29170.0,20.7858,20.8409,20.7701,20.8252,29170.0
2017-08-29 13:30:00,26.48,26.5,26.43,26.45,13160.0,20.833,20.8488,20.7937,20.8094,13160.0
2017-08-29 13:35:00,26.45,26.46,26.43,26.43,10048.0,20.8094,20.8173,20.7937,20.7937,10048.0
2017-08-29 13:40:00,26.44,26.44,26.42,26.43,10446.0,20.8016,20.8016,20.7858,20.7937,10446.0
2017-08-29 13:45:00,26.44,26.58,26.44,26.51,25431.0,20.8016,20.9117,20.8016,20.8566,25431.0
2017-08-29 13:50:00,26.52,26.53,26.47,26.47,16284.0,20.8645,20.8724,20.8252,20.8252,16284.0
2017-08-29 13:55:00,26.48,26.53,26.48,26.51,30002.0,20.833,20.8724,20.833,20.8566,30002.0
2017-08-29 14:00:00,26.52,26.55,26.46,26.48,31843.0,20.8645,20.8881,20.8173,20.833,31843.0
2017-08-29 14:05:00,26.47,26.55,26.47,26.47,42961.0,20.8252,20.8881,20.8252,20.8252,42961.0
2017-08-29 14:10:00,26.46,26.56,26.46,26.53,43657.0,20.8173,20.896,20.8173,20.8724,43657.0
2017-08-29 14:15:00,26.52,26.62,26.52,26.54,32465.0,20.8645,20.9432,20.8645,20.8802,32465.0
2017-08-29 14:20:00,26.55,26.61,26.51,26.53,30516.0,20.8881,20.9353,20.8566,20.8724,30516.0
2017-08-29 14:25:00,26.54,26.54,26.48,26.5,39635.0,20.8802,20.8802,20.833,20.8488,39635.0
2017-08-29 14:30:00,26.51,26.52,26.48,26.5,18696.0,20.8566,20.8645,20.833,20.8488,18696.0
2017-08-29 14:35:00,26.5,26.59,26.49,26.57,24654.0,20.8488,20.9196,20.8409,20.9038,24654.0
2017-08-29 14:40:00,26.56,26.57,26.52,26.54,20756.0,20.896,20.9038,20.8645,20.8802,20756.0
2017-08-29 14:45:00,26.54,26.6,26.51,26.57,24062.0,20.8802,20.9274,20.8566,20.9038,24062.0
2017-08-29 14:50:00,26.57,26.57,26.5,26.52,26008.0,20.9038,20.9038,20.8488,20.8645,26008.0
2017-08-29 14:55:00,26.5,26.54,26.5,26.52,7778.0,20.8488,20.8802,20.8488,20.8645,7778.0
2017-08-29 15:00:00,26.52,26.57,26.51,26.52,30372.0,20.8645,20.9038,20.8566,20.8645,30372.0
2017-08-29 15:05:00,26.53,26.54,26.51,26.54,11147.0,20.8724,20.8802,20.8566,20.8802,11147.0
2017-08-29 15:10:00,26.55,26.64,26.54,26.58,59782.0,20.8881,20.9589,20.8802,20.9117,59782.0
2017-08-29 15:15:00,26.57,26.59,26.55,26.56,22094.0,20.9038,20.9196,20.8881,20.896,22094.0
2017-08-29 15:20:00,26.55,26.56,26.53,26.54,12476.0,20.8881,20.896,20.8724,20.8802,12476.0
2017-08-29 15:25:00,26.53,26.58,26.53,26.58,35512.0,20.8724,20.9117,20.8724,20.9117,35512.0
2017-08-29 15:30:00,26.57,26.63,26.57,26.59,68267.0,20.9038,20.951,20.9038,20.9196,68267.0
2017-08-29 15:35:00,26.59,26.62,26.56,26.56,30838.0,20.9196,20.9432,20.896,20.896,30838.0
2017-08-29 15:40:00,26.56,26.6,26.56,26.56,37823.0,20.896,20.9274,20.896,20.896,37823.0
2017-08-29 15:45:00,26.56,26.57,26.54,26.54,54592.0,20.896,20.9038,20.8802,20.8802,54592.0
2017-08-29 15:50:00,26.54,26.54,26.49,26.52,70071.0,20.8802,20.8802,20.8409,20.8645,70071.0
2017-08-29 15:55:00,26.52,26.56,26.51,26.52,109596.0,20.8645,20.896,20.8566,20.8645,109596.0
2017-08-30 09:30:00,26.5,26.5,26.24,26.28,39838.0,20.8488,20.8488,20.6442,20.6757,39838.0
2017-08-30 09:35:00,26.26,26.26,26.15,26.22,35454.0,20.66,20.66,20.5734,20.6285,35454.0
2017-08-30 09:40:00,26.23,26.42,26.22,26.41,23037.0,20.6364,20.7858,20.6285,20.778,23037.0
2017-08-30 09:45:00,26.41,26.44,26.34,26.4,7931.0,20.778,20.8016,20.7229,20.7701,7931.0
2017-08-30 09:50:00,26.39,26.46,26.35,26.43,14562.0,20.7622,20.8173,20.7308,20.7937,14562.0
2017-08-30 09:55:00,26.42,26.42,26.35,26.35,12904.0,20.7858,20.7858,20.7308,20.7308,12904.0
2017-08-30 10:00:00,26.34,26.38,26.3,26.32,24333.0,20.7229,20.7544,20.6914,20.7072,24333.0
2017-08-30 10:05:00,26.31,26.31,26.26,26.27,14604.0,20.6993,20.6993,20.66,20.6678,14604.0
2017-08-30 10:10:00,26.27,26.27,26.22,26.25,45747.0,20.6678,20.6678,20.6285,20.6521,45747.0
2017-08-30 10:15:00,26.24,26.26,26.21,26.23,28788.0,20.6442,20.66,20.6206,20.6364,28788.0
2017-08-30 10:20:00,26.23,26.25,26.22,26.25,16658.0,20.6364,20.6521,20.6285,20.6521,16658.0
2017-08-30 10:25:00,26.26,26.33,26.25,26.28,38461.0,20.66,20.715,20.6521,20.6757,38461.0
2017-08-30 10:30:00,26.28,26.3,26.25,26.28,13940.0,20.6757,20.6914,20.6521,20.6757,13940.0
2017-08-30 10:35:00,26.28,26.28,26.17,26.19,43206.0,20.6757,20.6757,20.5891,20.6049,43206.0
2017-08-30 10:40:00,26.19,26.21,26.18,26.21,28020.0,20.6049,20.6206,20.597,20.6206,28020.0
2017-08-30 10:45:00,26.21,26.22,26.14,26.17,27746.0,20.6206,20.6285,20.5655,20.5891,27746.0
2017-08-30 10:50:00,26.17,26.17,26.11,26.14,29332.0,20.5891,20.5891,20.5419,20.5655,29332.0
2017-08-30 10:55:00,26.15,26.15,26.01,26.01,108186.0,20.5734,20.5734,20.4633,20.4633,108186.0
2017-08-30 11:00:00,26.01,26.14,26.0,26.1,69775.0,20.4633,20.5655,20.4554,20.5341,69775.0
2017-08-30 11:05:00,26.11,26.11,26.06,26.1,47002.0,20.5419,20.5419,20.5026,20.5341,47002.0
2017-08-30 11:10:00,26.11,26.13,26.08,26.09,36278.0,20.5419,20.5577,20.5183,20.5262,36278.0
2017-08-30 11:15:00,26.1,26.16,26.06,26.1,44336.0,20.5341,20.5813,20.5026,20.5341,44336.0
2017-08-30 11:20:00,26.11,26.13,26.09,26.12,28707.0,20.5419,20.5577,20.5262,20.5498,28707.0
2017-08-30 11:25:00,26.12,26.21,26.12,26.19,41927.0,20.5498,20.6206,20.5498,20.6049,41927.0
2017-08-30 11:30:00,26.19,26.2,26.12,26.12,37852.0,20.6049,20.6127,20.5498,20.5498,37852.0
2017-08-30 11:35:00,26.12,26.16,26.11,26.16,17271.0,20.5498,20.5813,20.5419,20.5813,17271.0
2017-08-30 11:40:00,26.16,26.17,26.12,26.15,10700.0,20.5813,20.5891,20.5498,20.5734,10700.0
2017-08-30 11:45:00,26.14,26.19,26.14,26.18,11422.0,20.5655,20.6049,20.5655,20.597,11422.0
2017-08-30 11:50:00,26.18,26.24,26.17,26.2,27857.0,20.597,20.6442,20.5891,20.6127,27857.0
2017-08-30 11:55:00,26.21,26.23,26.15,26.19,16961.0,20.6206,20.6364,20.5734,20.6049,16961.0
2017-08-30 12:00:00,26.19,26.28,26.19,26.27,8210.0,20.6049,20.6757,20.6049,20.6678,8210.0
2017-08-30 12:05:00,26.28,26.31,26.24,26.25,23490.0,20.6757,20.6993,20.6442,20.6521,23490.0
2017-08-30 12:10:00,26.24,26.24,26.22,26.24,20930.0,20.6442,20.6442,20.6285,20.6442,20930.0
2017-08-30 12:15:00,26.24,26.25,26.18,26.19,12801.0,20.6442,20.6521,20.597,20.6049,12801.0
2017-08-30 12:20:00,26.18,26.19,26.11,26.16,19748.0,20.597,20.6049,20.5419,20.5813,19748.0
2017-08-30 12:25:00,26.17,26.19,26.15,26.16,11733.0,20.5891,20.6049,20.5734,20.5813,11733.0
2017-08-30 12:30:00,26.16,26.16,26.11,26.12,23428.0,20.5813,20.5813,20.5419,20.5498,23428.0
2017-08-30 12:35:00,26.13,26.14,26.12,26.14,7860.0,20.5577,20.5655,20.5498,20.5655,7860.0
2017-08-30 12:40:00,26.14,26.17,26.13,26.17,14374.0,20.5655,20.5891,20.5577,20.5891,14374.0
2017-08-30 12:45:00,26.17,26.19,26.15,26.16,10618.0,20.5891,20.6049,20.5734,20.5813,10618.0
2017-08-30 12:50:00,26.16,26.18,26.12,26.13,27438.0,20.5813,20.597,20.5498,20.5577,27438.0
2017-08-30 12:55:00,26.12,26.13,26.09,26.11,38643.0,20.5498,20.5577,20.5262,20.5419,38643.0
2017-08-30 13:00:00,26.11,26.2,26.1,26.14,32797.0,20.5419,20.6127,20.5341,20.5655,32797.0
2017-08-30 13:05:00,26.15,26.16,26.12,26.13,16930.0,20.5734,20.5813,20.5498,20.5577,16930.0
2017-08-30 13:10:00,26.13,26.18,26.13,26.14,23214.0,20.5577,20.597,20.5577,20.5655,23214.0
2017-08-30 13:15:00,26.13,26.2,26.13,26.2,32597.0,20.5577,20.6127,20.5577,20.6127,32597.0
2017-08-30 13:20:00,26.19,26.23,26.17,26.22,26859.0,20.6049,20.6364,20.5891,20.6285,26859.0
2017-08-30 13:25:00,26.21,26.24,26.18,26.18,24114.0,20.6206,20.6442,20.597,20.597,24114.0
2017-08-30 13:30:00,26.19,26.2,26.17,26.18,9057.0,20.6049,20.6127,20.5891,20.597,9057.0
2017-08-30 13:35:00,26.18,26.19,26.15,26.18,8500.0,20.597,20.6049,20.5734,20.597,8500.0
2017-08-30 13:40:00,26.17,26.18,26.1,26.1,30414.0,20.5891,20.597,20.5341,20.5341,30414.0
2017-08-30 13:45:00,26.11,26.14,26.1,26.14,12982.0,20.5419,20.5655,20.5341,20.5655,12982.0
2017-08-30 13:50:00,26.12,26.15,26.1,26.14,19288.0,20.5498,20.5734,20.5341,20.5655,19288.0
2017-08-30 13:55:00,26.14,26.17,26.13,26.16,24044.0,20.5655,20.5891,20.5577,20.5813,24044.0
2017-08-30 14:00:00,26.15,26.18,26.14,26.15,30989.0,20.5734,20.597,20.5655,20.5734,30989.0
2017-08-30 14:05:00,26.15,26.16,26.09,26.11,45399.0,20.5734,20.5813,20.5262,20.5419,45399.0
2017-08-30 14:10:00,26.11,26.16,26.11,26.15,26580.0,20.5419,20.5813,20.5419,20.5734,26580.0
2017-08-30 14:15:00,26.14,26.14,26.08,26.1,26852.0,20.5655,20.5655,20.5183,20.5341,26852.0
2017-08-30 14:20:00,26.09,26.11,26.06,26.09,25831.0,20.5262,20.5419,20.5026,20.5262,25831.0
2017-08-30 14:25:00,26.1,26.11,26.08,26.1,15519.0,20.5341,20.5419,20.5183,20.5341,15519.0
2017-08-30 14:30:00,26.1,26.16,26.1,26.16,26235.0,20.5341,20.5813,20.5341,20.5813,26235.0
2017-08-30 14:35:00,26.15,26.19,26.12,26.13,30339.0,20.5734,20.6049,20.5498,20.5577,30339.0
2017-08-30 14:40:00,26.14,26.15,26.12,26.13,25132.0,20.5655,20.5734,20.5498,20.5577,25132.0
2017-08-30 14:45:00,26.13,26.15,26.1,26.11,30148.0,20.5577,20.5734,20.5341,20.5419,30148.0
2017-08-30 14:50:00,26.11,26.16,26.11,26.16,18499.0,20.5419,20.5813,20.5419,20.5813,18499.0
2017-08-30 14:55:00,26.16,26.17,26.15,26.16,10367.0,20.5813,20.5891,20.5734,20.5813,10367.0
2017-08-30 15:00:00,26.16,26.19,26.16,26.16,24300.0,20.5813,20.6049,20.5813,20.5813,24300.0
2017-08-30 15:05:00,26.17,26.18,26.15,26.15,22002.0,20.5891,20.597,20.5734,20.5734,22002.0
2017-08-30 15:10:00,26.15,26.18,26.14,26.14,22367.0,20.5734,20.597,20.5655,20.5655,22367.0
2017-08-30 15:15:00,26.14,26.15,26.13,26.15,15110.0,20.5655,20.5734,20.5577,20.5734,15110.0
2017-08-30 15:20:00,26.15,26.17,26.14,26.17,22626.0,20.5734,20.5891,20.5655,20.5891,22626.0
2017-08-30 15:25:00,26.17,26.2,26.16,26.19,24451.0,20.5891,20.6127,20.5813,20.6049,24451.0
2017-08-30 15:30:00,26.19,26.21,26.18,26.2,45297.0,20.6049,20.6206,20.597,20.6127,45297.0
2017-08-30 15:35:00,26.2,26.2,26.15,26.17,35658.0,20.6127,20.6127,20.5734,20.5891,35658.0
2017-08-30 15:40:00,26.17,26.17,26.09,26.1,65503.0,20.5891,20.5891,20.5262,20.5341,65503.0
2017-08-30 15:45:00,26.1,26.17,26.09,26.17,21366.0,20.5341,20.5891,20.5262,20.5891,21366.0
2017-08-30 15:50:00,26.17,26.22,26.16,26.22,55663.0,20.5891,20.6285,20.5813,20.6285,55663.0
2017-08-30 15:55:00,26.21,26.22,26.17,26.19,241160.0,20.6206,20.6285,20.5891,20.6049,241160.0
2017-08-31 09:30:00,26.26,26.44,26.2,26.4,56066.0,20.66,20.8016,20.6127,20.7701,56066.0
2017-08-31 09:35:00,26.43,26.46,26.29,26.33,17300.0,20.7937,20.8173,20.6836,20.715,17300.0
2017-08-31 09:40:00,26.33,26.42,26.23,26.4,31117.0,20.715,20.7858,20.6364,20.7701,31117.0
2017-08-31 09:45:00,26.4,26.41,26.3,26.35,13818.0,20.7701,20.778,20.6914,20.7308,13818.0
2017-08-31 09:50:00,26.38,26.53,26.38,26.51,28946.0,20.7544,20.8724,20.7544,20.8566,28946.0
2017-08-31 09:55:00,26.53,26.59,26.52,26.54,15400.0,20.8724,20.9196,20.8645,20.8802,15400.0
2017-08-31 10:00:00,26.55,26.65,26.54,26.57,36257.0,20.8881,20.9668,20.8802,20.9038,36257.0
2017-08-31 10:05:00,26.57,26.58,26.42,26.49,25834.0,20.9038,20.9117,20.7858,20.8409,25834.0
2017-08-31 10:10:00,26.48,26.48,26.41,26.41,6190.0,20.833,20.833,20.778,20.778,6190.0
2017-08-31 10:15:00,26.41,26.44,26.39,26.44,12673.0,20.778,20.8016,20.7622,20.8016,12673.0
2017-08-31 10:20:00,26.44,26.45,26.39,26.43,11525.0,20.8016,20.8094,20.7622,20.7937,11525.0
2017-08-31 10:25:00,26.43,26.46,26.42,26.45,11074.0,20.7937,20.8173,20.7858,20.8094,11074.0
2017-08-31 10:30:00,26.45,26.46,26.42,26.45,15006.0,20.8094,20.8173,20.7858,20.8094,15006.0
2017-08-31 10:35:00,26.45,26.55,26.39,26.51,30669.0,20.8094,20.8881,20.7622,20.8566,30669.0
2017-08-31 10:40:00,26.51,26.54,26.51,26.52,27480.0,20.8566,20.8802,20.8566,20.8645,27480.0
2017-08-31 10:45:00,26.53,26.54,26.5,26.51,35284.0,20.8724,20.8802,20.8488,20.8566,35284.0
2017-08-31 10:50:00,26.51,26.53,26.5,26.51,14839.0,20.8566,20.8724,20.8488,20.8566,14839.0
2017-08-31 10:55:00,26.51,26.53,26.5,26.52,12649.0,20.8566,20.8724,20.8488,20.8645,12649.0
2017-08-31 11:00:00,26.52,26.54,26.51,26.53,10786.0,20.8645,20.8802,20.8566,20.8724,10786.0
2017-08-31 11:05:00,26.53,26.55,26.49,26.49,16634.0,20.8724,20.8881,20.8409,20.8409,16634.0
2017-08-31 11:10:00,26.49,26.51,26.42,26.42,12639.0,20.8409,20.8566,20.7858,20.7858,12639.0
2017-08-31 11:15:00,26.43,26.46,26.36,26.41,16172.0,20.7937,20.8173,20.7386,20.778,16172.0
2017-08-31 11:20:00,26.39,26.47,26.38,26.47,8693.0,20.7622,20.8252,20.7544,20.8252,8693.0
2017-08-31 11:25:00,26.46,26.47,26.45,26.45,5600.0,20.8173,20.8252,20.8094,20.8094,5600.0
2017-08-31 11:30:00,26.45,26.48,26.38,26.43,16524.0,20.8094,20.833,20.7544,20.7937,16524.0
2017-08-31 11:35:00,26.44,26.45,26.42,26.43,4590.0,20.8016,20.8094,20.7858,20.7937,4590.0
2017-08-31 11:40:00,26.44,26.44,26.42,26.43,13511.0,20.8016,20.8016,20.7858,20.7937,13511.0
2017-08-31 11:45:00,26.41,26.46,26.41,26.43,7873.0,20.778,20.8173,20.778,20.7937,7873.0
2017-08-31 11:50:00,26.43,26.53,26.42,26.52,15813.0,20.7937,20.8724,20.7858,20.8645,15813.0
2017-08-31 11:55:00,26.51,26.51,26.48,26.5,2536.0,20.8566,20.8566,20.833,20.8488,2536.0
2017-08-31 12:00:00,26.5,26.51,26.45,26.46,12712.0,20.8488,20.8566,20.8094,20.8173,12712.0
2017-08-31 12:05:00,26.45,26.46,26.43,26.45,5447.0,20.8094,20.8173,20.7937,20.8094,5447.0
2017-08-31 12:10:00,26.46,26.51,26.46,26.5,6589.0,20.8173,20.8566,20.8173,20.8488,6589.0
2017-08-31 12:15:00,26.5,26.51,26.47,26.48,25328.0,20.8488,20.8566,20.8252,20.833,25328.0
2017-08-31 12:20:00,26.49,26.51,26.47,26.47,8872.0,20.8409,20.8566,20.8252,20.8252,8872.0
2017-08-31 12:25:00,26.48,26.48,26.45,26.46,4274.0,20.833,20.833,20.8094,20.8173,4274.0
2017-08-31 12:30:00,26.47,26.52,26.47,26.52,3400.0,20.8252,20.8645,20.8252,20.8645,3400.0
2017-08-31 12:35:00,26.53,26.53,26.49,26.51,10700.0,20.8724,20.8724,20.8409,20.8566,10700.0
2017-08-31 12:40:00,26.51,26.51,26.48,26.48,6900.0,20.8566,20.8566,20.833,20.833,6900.0
2017-08-31 12:45:00,26.49,26.5,26.48,26.49,9713.0,20.8409,20.8488,20.833,20.8409,9713.0
2017-08-31 12:50:00,26.48,26.5,26.48,26.49,13700.0,20.833,20.8488,20.833,20.8409,13700.0
2017-08-31 12:55:00,26.5,26.5,26.47,26.48,15493.0,20.8488,20.8488,20.8252,20.833,15493.0
2017-08-31 13:00:00,26.48,26.49,26.47,26.47,11231.0,20.833,20.8409,20.8252,20.8252,11231.0
2017-08-31 13:05:00,26.47,26.48,26.44,26.46,29809.0,20.8252,20.833,20.8016,20.8173,29809.0
2017-08-31 13:10:00,26.45,26.46,26.42,26.44,10785.0,20.8094,20.8173,20.7858,20.8016,10785.0
2017-08-31 13:15:00,26.43,26.44,26.42,26.43,5317.0,20.7937,20.8016,20.7858,20.7937,5317.0
2017-08-31 13:20:00,26.43,26.43,26.34,26.37,46060.0,20.7937,20.7937,20.7229,20.7465,46060.0
2017-08-31 13:25:00,26.37,26.38,26.34,26.36,12195.0,20.7465,20.7544,20.7229,20.7386,12195.0
2017-08-31 13:30:00,26.36,26.37,26.33,26.36,10528.0,20.7386,20.7465,20.715,20.7386,10528.0
2017-08-31 13:35:00,26.37,26.37,26.32,26.33,10537.0,20.7465,20.7465,20.7072,20.715,10537.0
2017-08-31 13:40:00,26.31,26.34,26.3,26.34,14852.0,20.6993,20.7229,20.6914,20.7229,14852.0
2017-08-31 13:45:00,26.35,26.38,26.34,26.34,7953.0,20.7308,20.7544,20.7229,20.7229,7953.0
2017-08-31 13:50:00,26.35,26.37,26.34,26.35,24550.0,20.7308,20.7465,20.7229,20.7308,24550.0
2017-08-31 13:55:00,26.34,26.46,26.34,26.43,77900.0,20.7229,20.8173,20.7229,20.7937,77900.0
2017-08-31 14:00:00,26.43,26.48,26.42,26.46,53679.0,20.7937,20.833,20.7858,20.8173,53679.0
2017-08-31 14:05:00,26.47,26.47,26.39,26.43,54713.0,20.8252,20.8252,20.7622,20.7937,54713.0
2017-08-31 14:10:00,26.43,26.45,26.41,26.41,20646.0,20.7937,20.8094,20.778,20.778,20646.0
2017-08-31 14:15:00,26.41,26.42,26.38,26.39,43018.0,20.778,20.7858,20.7544,20.7622,43018.0
2017-08-31 14:20:00,26.39,26.44,26.37,26.44,22019.0,20.7622,20.8016,20.7465,20.8016,22019.0
2017-08-31 14:25:00,26.44,26.44,26.24,26.31,202010.0,20.8016,20.8016,20.6442,20.6993,202010.0
2017-08-31 14:30:00,26.32,26.36,26.29,26.36,21800.0,20.7072,20.7386,20.6836,20.7386,21800.0
2017-08-31 14:35:00,26.36,26.37,26.33,26.37,24563.0,20.7386,20.7465,20.715,20.7465,24563.0
2017-08-31 14:40:00,26.37,26.38,26.3,26.3,34090.0,20.7465,20.7544,20.6914,20.6914,34090.0
2017-08-31 14:45:00,26.3,26.34,26.29,26.33,27002.0,20.6914,20.7229,20.6836,20.715,27002.0
2017-08-31 14:50:00,26.34,26.36,26.32,26.35,18110.0,20.7229,20.7386,20.7072,20.7308,18110.0
2017-08-31 14:55:00,26.36,26.36,26.26,26.26,30411.0,20.7386,20.7386,20.66,20.66,30411.0
2017-08-31 15:00:00,26.27,26.3,26.23,26.25,46927.0,20.6678,20.6914,20.6364,20.6521,46927.0
2017-08-31 15:05:00,26.24,26.25,26.22,26.23,17445.0,20.6442,20.6521,20.6285,20.6364,17445.0
2017-08-31 15:10:00,26.23,26.25,26.21,26.24,15777.0,20.6364,20.6521,20.6206,20.6442,15777.0
2017-08-31 15:15:00,26.24,26.28,26.24,26.27,23376.0,20.6442,20.6757,20.6442,20.6678,23376.0
2017-08-31 15:20:00,26.28,26.31,26.27,26.31,13166.0,20.6757,20.6993,20.6678,20.6993,13166.0
2017-08-31 15:25:00,26.31,26.31,26.28,26.28,15605.0,20.6993,20.6993,20.6757,20.6757,15605.0
2017-08-31 15:30:00,26.28,26.29,26.22,26.24,47356.0,20.6757,20.6836,20.6285,20.6442,47356.0
2017-08-31 15:35:00,26.23,26.25,26.21,26.25,38459.0,20.6364,20.6521,20.6206,20.6521,38459.0
2017-08-31 15:40:00,26.25,26.33,26.24,26.33,33038.0,20.6521,20.715,20.6442,20.715,33038.0
2017-08-31 15:45:00,26.33,26.37,26.31,26.36,66933.0,20.715,20.7465,20.6993,20.7386,66933.0
2017-08-31 15:50:00,26.36,26.4,26.32,26.36,137841.0,20.7386,20.7701,20.7072,20.7386,137841.0
2017-08-31 15:55:00,26.35,26.41,26.34,26.35,205044.0,20.7308,20.778,20.7229,20.7308,205044.0
2017-09-01 09:30:00,26.44,26.62,26.43,26.58,31803.0,20.8016,20.9432,20.7937,20.9117,31803.0
2017-09-01 09:35:00,26.57,26.59,26.44,26.53,27229.0,20.9038,20.9196,20.8016,20.8724,27229.0
2017-09-01 09:40:00,26.54,26.74,26.53,26.74,31346.0,20.8802,21.0376,20.8724,21.0376,31346.0
2017-09-01 09:45:00,26.75,26.78,26.64,26.7,53155.0,21.0455,21.0691,20.9589,21.0061,53155.0
2017-09-01 09:50:00,26.71,26.82,26.68,26.8,33106.0,21.014,21.1005,20.9904,21.0848,33106.0
2017-09-01 09:55:00,26.82,26.91,26.8,26.85,28199.0,21.1005,21.1713,21.0848,21.1241,28199.0
2017-09-01 10:00:00,26.86,26.97,26.86,26.97,36751.0,21.132,21.2185,21.132,21.2185,36751.0
2017-09-01 10:05:00,26.97,26.97,26.83,26.84,26051.0,21.2185,21.2185,21.1084,21.1163,26051.0
2017-09-01 10:10:00,26.84,26.85,26.82,26.85,13519.0,21.1163,21.1241,21.1005,21.1241,13519.0
2017-09-01 10:15:00,26.85,26.87,26.84,26.86,15788.0,21.1241,21.1399,21.1163,21.132,15788.0
2017-09-01 10:20:00,26.85,26.87,26.71,26.78,25275.0,21.1241,21.1399,21.014,21.0691,25275.0
2017-09-01 10:25:00,26.79,26.9,26.76,26.89,17979.0,21.0769,21.1635,21.0533,21.1556,17979.0
2017-09-01 10:30:00,26.88,26.92,26.85,26.87,22761.0,21.1477,21.1792,21.1241,21.1399,22761.0
2017-09-01 10:35:00,26.87,26.89,26.85,26.89,8174.0,21.1399,21.1556,21.1241,21.1556,8174.0
2017-09-01 10:40:00,26.88,26.92,26.88,26.89,11689.0,21.1477,21.1792,21.1477,21.1556,11689.0
2017-09-01 10:45:00,26.89,26.89,26.76,26.76,14140.0,21.1556,21.1556,21.0533,21.0533,14140.0
2017-09-01 10:50:00,26.77,26.79,26.75,26.79,7259.0,21.0612,21.0769,21.0455,21.0769,7259.0
2017-09-01 10:55:00,26.78,26.83,26.78,26.82,20962.0,21.0691,21.1084,21.0691,21.1005,20962.0
2017-09-01 11:00:00,26.83,26.86,26.79,26.8,19277.0,21.1084,21.132,21.0769,21.0848,19277.0
2017-09-01 11:05:00,26.81,26.85,26.8,26.85,9450.0,21.0927,21.1241,21.0848,21.1241,9450.0
2017-09-01 11:10:00,26.85,26.88,26.83,26.84,16495.0,21.1241,21.1477,21.1084,21.1163,16495.0
2017-09-01 11:15:00,26.82,26.86,26.81,26.82,19982.0,21.1005,21.132,21.0927,21.1005,19982.0
2017-09-01 11:20:00,26.83,26.88,26.83,26.85,13831.0,21.1084,21.1477,21.1084,21.1241,13831.0
2017-09-01 11:25:00,26.86,26.89,26.82,26.83,14010.0,21.132,21.1556,21.1005,21.1084,14010.0
2017-09-01 11:30:00,26.82,26.84,26.78,26.78,12237.0,21.1005,21.1163,21.0691,21.0691,12237.0
2017-09-01 11:35:00,26.78,26.81,26.78,26.8,7842.0,21.0691,21.0927,21.0691,21.0848,7842.0
2017-09-01 11:40:00,26.81,26.87,26.8,26.84,8613.0,21.0927,21.1399,21.0848,21.1163,8613.0
2017-09-01 11:45:00,26.85,26.86,26.84,26.85,7910.0,21.1241,21.132,21.1163,21.1241,7910.0
2017-09-01 11:50:00,26.84,26.85,26.82,26.85,6497.0,21.1163,21.1241,21.1005,21.1241,6497.0
2017-09-01 11:55:00,26.85,26.86,26.83,26.86,14544.0,21.1241,21.132,21.1084,21.132,14544.0
2017-09-01 12:00:00,26.86,26.86,26.78,26.79,18244.0,21.132,21.132,21.0691,21.0769,18244.0
2017-09-01 12:05:00,26.78,26.78,26.72,26.75,33036.0,21.0691,21.0691,21.0219,21.0455,33036.0
2017-09-01 12:10:00,26.74,26.77,26.73,26.74,21574.0,21.0376,21.0612,21.0297,21.0376,21574.0
2017-09-01 12:15:00,26.74,26.77,26.73,26.73,8154.0,21.0376,21.0612,21.0297,21.0297,8154.0
2017-09-01 12:20:00,26.74,26.76,26.73,26.75,7252.0,21.0376,21.0533,21.0297,21.0455,7252.0
2017-09-01 12:25:00,26.75,26.78,26.75,26.77,14812.0,21.0455,21.0691,21.0455,21.0612,14812.0
2017-09-01 12:30:00,26.76,26.78,26.76,26.78,6981.0,21.0533,21.0691,21.0533,21.0691,6981.0
2017-09-01 12:35:00,26.77,26.78,26.66,26.74,23443.0,21.0612,21.0691,20.9747,21.0376,23443.0
2017-09-01 12:40:00,26.74,26.75,26.72,26.73,4990.0,21.0376,21.0455,21.0219,21.0297,4990.0
2017-09-01 12:45:00,26.75,26.77,26.74,26.76,6872.0,21.0455,21.0612,21.0376,21.0533,6872.0
2017-09-01 12:50:00,26.77,26.79,26.76,26.79,5602.0,21.0612,21.0769,21.0533,21.0769,5602.0
2017-09-01 12:55:00,26.78,26.81,26.78,26.78,8048.0,21.0691,21.0927,21.0691,21.0691,8048.0
2017-09-01 13:00:00,26.79,26.82,26.78,26.78,4849.0,21.0769,21.1005,21.0691,21.0691,4849.0
2017-09-01 13:05:00,26.78,26.81,26.74,26.74,6510.0,21.0691,21.0927,21.0376,21.0376,6510.0
2017-09-01 13:10:00,26.75,26.77,26.72,26.74,6293.0,21.0455,21.0612,21.0219,21.0376,6293.0
2017-09-01 13:15:00,26.73,26.75,26.71,26.75,6214.0,21.0297,21.0455,21.014,21.0455,6214.0
2017-09-01 13:20:00,26.75,26.75,26.71,26.72,8947.0,21.0455,21.0455,21.014,21.0219,8947.0
2017-09-01 13:25:00,26.72,26.74,26.7,26.71,11832.0,21.0219,21.0376,21.0061,21.014,11832.0
2017-09-01 13:30:00,26.71,26.75,26.7,26.75,15301.0,21.014,21.0455,21.0061,21.0455,15301.0
2017-09-01 13:35:00,26.73,26.75,26.68,26.69,12520.0,21.0297,21.0455,20.9904,20.9983,12520.0
2017-09-01 13:40:00,26.69,26.7,26.67,26.67,19919.0,20.9983,21.0061,20.9825,20.9825,19919.0
2017-09-01 13:45:00,26.68,26.72,26.68,26.72,6979.0,20.9904,21.0219,20.9904,21.0219,6979.0
2017-09-01 13:50:00,26.71,26.72,26.68,26.71,11194.0,21.014,21.0219,20.9904,21.014,11194.0
2017-09-01 13:55:00,26.7,26.71,26.66,26.67,12849.0,21.0061,21.014,20.9747,20.9825,12849.0
2017-09-01 14:00:00,26.67,26.7,26.67,26.68,12858.0,20.9825,21.0061,20.9825,20.9904,12858.0
2017-09-01 14:05:00,26.69,26.71,26.68,26.69,11129.0,20.9983,21.014,20.9904,20.9983,11129.0
2017-09-01 14:10:00,26.68,26.73,26.68,26.73,10356.0,20.9904,21.0297,20.9904,21.0297,10356.0
2017-09-01 14:15:00,26.73,26.73,26.7,26.72,13147.0,21.0297,21.0297,21.0061,21.0219,13147.0
2017-09-01 14:20:00,26.72,26.76,26.72,26.76,12888.0,21.0219,21.0533,21.0219,21.0533,12888.0
2017-09-01 14:25:00,26.76,26.79,26.75,26.79,22457.0,21.0533,21.0769,21.0455,21.0769,22457.0
2017-09-01 14:30:00,26.79,26.81,26.78,26.79,10490.0,21.0769,21.0927,21.0691,21.0769,10490.0
2017-09-01 14:35:00,26.8,26.83,26.79,26.83,21653.0,21.0848,21.1084,21.0769,21.1084,21653.0
2017-09-01 14:40:00,26.83,26.83,26.81,26.82,5256.0,21.1084,21.1084,21.0927,21.1005,5256.0
2017-09-01 14:45:00,26.82,26.82,26.81,26.82,3651.0,21.1005,21.1005,21.0927,21.1005,3651.0
2017-09-01 14:50:00,26.82,26.83,26.78,26.79,40046.0,21.1005,21.1084,21.0691,21.0769,40046.0
2017-09-01 14:55:00,26.79,26.8,26.77,26.77,8048.0,21.0769,21.0848,21.0612,21.0612,8048.0
2017-09-01 15:00:00,26.78,26.79,26.75,26.77,17101.0,21.0691,21.0769,21.0455,21.0612,17101.0
2017-09-01 15:05:00,26.76,26.79,26.76,26.79,14063.0,21.0533,21.0769,21.0533,21.0769,14063.0
2017-09-01 15:10:00,26.79,26.8,26.78,26.79,18506.0,21.0769,21.0848,21.0691,21.0769,18506.0
2017-09-01 15:15:00,26.8,26.8,26.79,26.8,7600.0,21.0848,21.0848,21.0769,21.0848,7600.0
2017-09-01 15:20:00,26.8,26.8,26.77,26.78,19243.0,21.0848,21.0848,21.0612,21.0691,19243.0
2017-09-01 15:25:00,26.78,26.79,26.78,26.78,6112.0,21.0691,21.0769,21.0691,21.0691,6112.0
2017-09-01 15:30:00,26.78,26.78,26.73,26.74,36535.0,21.0691,21.0691,21.0297,21.0376,36535.0
2017-09-01 15:35:00,26.74,26.74,26.7,26.71,18517.0,21.0376,21.0376,21.0061,21.014,18517.0
2017-09-01 15:40:00,26.71,26.76,26.69,26.75,54617.0,21.014,21.0533,20.9983,21.0455,54617.0
2017-09-01 15:45:00,26.75,26.76,26.72,26.73,26919.0,21.0455,21.0533,21.0219,21.0297,26919.0
2017-09-01 15:50:00,26.73,26.75,26.71,26.75,45551.0,21.0297,21.0455,21.014,21.0455,45551.0
2017-09-01 15:55:00,26.75,26.76,26.71,26.73,218738.0,21.0455,21.0533,21.014,21.0297,218738.0
2017-09-05 09:30:00,26.7,26.88,26.62,26.74,39855.0,21.0061,21.1477,20.9432,21.0376,39855.0
2017-09-05 09:35:00,26.66,26.83,26.62,26.8,36176.0,20.9747,21.1084,20.9432,21.0848,36176.0
2017-09-05 09:40:00,26.8,26.95,26.76,26.86,55668.0,21.0848,21.2028,21.0533,21.132,55668.0
2017-09-05 09:45:00,26.85,26.93,26.77,26.79,23510.0,21.1241,21.1871,21.0612,21.0769,23510.0
2017-09-05 09:50:00,26.8,26.82,26.7,26.7,18042.0,21.0848,21.1005,21.0061,21.0061,18042.0
2017-09-05 09:55:00,26.7,26.95,26.7,26.89,16784.0,21.0061,21.2028,21.0061,21.1556,16784.0
2017-09-05 10:00:00,26.9,26.9,26.7,26.7,11419.0,21.1635,21.1635,21.0061,21.0061,11419.0
2017-09-05 10:05:00,26.71,26.72,26.64,26.7,14161.0,21.014,21.0219,20.9589,21.0061,14161.0
2017-09-05 10:10:00,26.7,26.71,26.66,26.67,10500.0,21.0061,21.014,20.9747,20.9825,10500.0
2017-09-05 10:15:00,26.67,26.71,26.64,26.68,8468.0,20.9825,21.014,20.9589,20.9904,8468.0
2017-09-05 10:20:00,26.67,26.68,26.61,26.61,11325.0,20.9825,20.9904,20.9353,20.9353,11325.0
2017-09-05 10:25:00,26.63,26.64,26.59,26.62,9653.0,20.951,20.9589,20.9196,20.9432,9653.0
2017-09-05 10:30:00,26.62,26.62,26.57,26.57,5953.0,20.9432,20.9432,20.9038,20.9038,5953.0
2017-09-05 10:35:00,26.58,26.59,26.54,26.56,14272.0,20.9117,20.9196,20.8802,20.896,14272.0
2017-09-05 10:40:00,26.56,26.56,26.49,26.49,22545.0,20.896,20.896,20.8409,20.8409,22545.0
2017-09-05 10:45:00,26.47,26.48,26.42,26.43,7950.0,20.8252,20.833,20.7858,20.7937,7950.0
2017-09-05 10:50:00,26.45,26.51,26.44,26.45,6928.0,20.8094,20.8566,20.8016,20.8094,6928.0
2017-09-05 10:55:00,26.48,26.55,26.45,26.53,12296.0,20.833,20.8881,20.8094,20.8724,12296.0
2017-09-05 11:00:00,26.53,26.61,26.53,26.61,24029.0,20.8724,20.9353,20.8724,20.9353,24029.0
2017-09-05 11:05:00,26.61,26.63,26.57,26.62,19921.0,20.9353,20.951,20.9038,20.9432,19921.0
2017-09-05 11:10:00,26.62,26.64,26.57,26.58,7469.0,20.9432,20.9589,20.9038,20.9117,7469.0
2017-09-05 11:15:00,26.57,26.57,26.52,26.53,6135.0,20.9038,20.9038,20.8645,20.8724,6135.0
2017-09-05 11:20:00,26.52,26.57,26.48,26.52,10711.0,20.8645,20.9038,20.833,20.8645,10711.0
2017-09-05 11:25:00,26.54,26.54,26.49,26.51,7766.0,20.8802,20.8802,20.8409,20.8566,7766.0
2017-09-05 11:30:00,26.49,26.53,26.47,26.51,8674.0,20.8409,20.8724,20.8252,20.8566,8674.0
2017-09-05 11:35:00,26.53,26.54,26.51,26.52,8101.0,20.8724,20.8802,20.8566,20.8645,8101.0
2017-09-05 11:40:00,26.52,26.52,26.49,26.5,4600.0,20.8645,20.8645,20.8409,20.8488,4600.0
2017-09-05 11:45:00,26.49,26.54,26.48,26.53,13832.0,20.8409,20.8802,20.833,20.8724,13832.0
2017-09-05 11:50:00,26.53,26.54,26.5,26.53,6485.0,20.8724,20.8802,20.8488,20.8724,6485.0
2017-09-05 11:55:00,26.52,26.55,26.5,26.55,8092.0,20.8645,20.8881,20.8488,20.8881,8092.0
2017-09-05 12:00:00,26.54,26.55,26.49,26.5,8400.0,20.8802,20.8881,20.8409,20.8488,8400.0
2017-09-05 12:05:00,26.49,26.51,26.46,26.47,10310.0,20.8409,20.8566,20.8173,20.8252,10310.0
2017-09-05 12:10:00,26.48,26.48,26.4,26.41,8150.0,20.833,20.833,20.7701,20.778,8150.0
2017-09-05 12:15:00,26.42,26.44,26.4,26.41,9769.0,20.7858,20.8016,20.7701,20.778,9769.0
2017-09-05 12:20:00,26.41,26.46,26.39,26.41,21404.0,20.778,20.8173,20.7622,20.778,21404.0
2017-09-05 12:25:00,26.42,26.44,26.39,26.41,6747.0,20.7858,20.8016,20.7622,20.778,6747.0
2017-09-05 12:30:00,26.39,26.39,26.34,26.37,20988.0,20.7622,20.7622,20.7229,20.7465,20988.0
2017-09-05 12:35:00,26.38,26.4,26.37,26.39,15320.0,20.7544,20.7701,20.7465,20.7622,15320.0
2017-09-05 12:40:00,26.38,26.38,26.31,26.31,7720.0,20.7544,20.7544,20.6993,20.6993,7720.0
2017-09-05 12:45:00,26.31,26.32,26.26,26.28,18261.0,20.6993,20.7072,20.66,20.6757,18261.0
2017-09-05 12:50:00,26.28,26.33,26.28,26.32,10150.0,20.6757,20.715,20.6757,20.7072,10150.0
2017-09-05 12:55:00,26.32,26.33,26.27,26.28,6387.0,20.7072,20.715,20.6678,20.6757,6387.0
2017-09-05 13:00:00,26.28,26.28,26.21,26.24,22039.0,20.6757,20.6757,20.6206,20.6442,22039.0
2017-09-05 13:05:00,26.24,26.26,26.22,26.23,8982.0,20.6442,20.66,20.6285,20.6364,8982.0
2017-09-05 13:10:00,26.23,26.26,26.22,26.25,6300.0,20.6364,20.66,20.6285,20.6521,6300.0
2017-09-05 13:15:00,26.24,26.3,26.24,26.3,8890.0,20.6442,20.6914,20.6442,20.6914,8890.0
2017-09-05 13:20:00,26.3,26.33,26.26,26.26,5123.0,20.6914,20.715,20.66,20.66,5123.0
2017-09-05 13:25:00,26.27,26.27,26.23,26.26,13087.0,20.6678,20.6678,20.6364,20.66,13087.0
2017-09-05 13:30:00,26.26,26.3,26.26,26.28,10334.0,20.66,20.6914,20.66,20.6757,10334.0
2017-09-05 13:35:00,26.28,26.31,26.26,26.29,8936.0,20.6757,20.6993,20.66,20.6836,8936.0
2017-09-05 13:40:00,26.29,26.33,26.29,26.32,8598.0,20.6836,20.715,20.6836,20.7072,8598.0
2017-09-05 13:45:00,26.32,26.35,26.28,26.29,9961.0,20.7072,20.7308,20.6757,20.6836,9961.0
2017-09-05 13:50:00,26.29,26.31,26.25,26.3,20054.0,20.6836,20.6993,20.6521,20.6914,20054.0
2017-09-05 13:55:00,26.3,26.33,26.27,26.27,40005.0,20.6914,20.715,20.6678,20.6678,40005.0
2017-09-05 14:00:00,26.28,26.34,26.27,26.34,13093.0,20.6757,20.7229,20.6678,20.7229,13093.0
2017-09-05 14:05:00,26.34,26.34,26.31,26.33,10738.0,20.7229,20.7229,20.6993,20.715,10738.0
2017-09-05 14:10:00,26.33,26.33,26.3,26.32,5434.0,20.715,20.715,20.6914,20.7072,5434.0
2017-09-05 14:15:00,26.3,26.33,26.28,26.33,8727.0,20.6914,20.715,20.6757,20.715,8727.0
2017-09-05 14:20:00,26.33,26.39,26.32,26.35,17936.0,20.715,20.7622,20.7072,20.7308,17936.0
2017-09-05 14:25:00,26.35,26.39,26.35,26.37,10427.0,20.7308,20.7622,20.7308,20.7465,10427.0
2017-09-05 14:30:00,26.38,26.4,26.37,26.38,8240.0,20.7544,20.7701,20.7465,20.7544,8240.0
2017-09-05 14:35:00,26.38,26.41,26.37,26.39,12273.0,20.7544,20.778,20.7465,20.7622,12273.0
2017-09-05 14:40:00,26.39,26.39,26.37,26.39,8586.0,20.7622,20.7622,20.7465,20.7622,8586.0
2017-09-05 14:45:00,26.39,26.42,26.38,26.41,13615.0,20.7622,20.7858,20.7544,20.778,13615.0
2017-09-05 14:50:00,26.41,26.47,26.39,26.45,21773.0,20.778,20.8252,20.7622,20.8094,21773.0
2017-09-05 14:55:00,26.45,26.46,26.44,26.46,13015.0,20.8094,20.8173,20.8016,20.8173,13015.0
2017-09-05 15:00:00,26.45,26.51,26.45,26.45,20165.0,20.8094,20.8566,20.8094,20.8094,20165.0
2017-09-05 15:05:00,26.45,26.5,26.44,26.5,15898.0,20.8094,20.8488,20.8016,20.8488,15898.0
2017-09-05 15:10:00,26.5,26.54,26.48,26.54,39604.0,20.8488,20.8802,20.833,20.8802,39604.0
2017-09-05 15:15:00,26.53,26.55,26.48,26.49,28738.0,20.8724,20.8881,20.833,20.8409,28738.0
2017-09-05 15:20:00,26.49,26.49,26.42,26.43,13178.0,20.8409,20.8409,20.7858,20.7937,13178.0
2017-09-05 15:25:00,26.43,26.53,26.42,26.53,17603.0,20.7937,20.8724,20.7858,20.8724,17603.0
2017-09-05 15:30:00,26.53,26.62,26.52,26.62,32588.0,20.8724,20.9432,20.8645,20.9432,32588.0
2017-09-05 15:35:00,26.62,26.63,26.55,26.55,36603.0,20.9432,20.951,20.8881,20.8881,36603.0
2017-09-05 15:40:00,26.55,26.62,26.52,26.59,47223.0,20.8881,20.9432,20.8645,20.9196,47223.0
2017-09-05 15:45:00,26.59,26.6,26.57,26.57,28032.0,20.9196,20.9274,20.9038,20.9038,28032.0
2017-09-05 15:50:00,26.57,26.6,26.55,26.59,71336.0,20.9038,20.9274,20.8881,20.9196,71336.0
2017-09-05 15:55:00,26.6,26.62,26.58,26.59,113313.0,20.9274,20.9432,20.9117,20.9196,113313.0
2017-09-06 09:30:00,26.65,26.8,26.61,26.77,20765.0,20.9668,21.0848,20.9353,21.0612,20765.0
2017-09-06 09:35:00,26.73,26.98,26.73,26.87,18175.0,21.0297,21.2264,21.0297,21.1399,18175.0
2017-09-06 09:40:00,26.85,26.87,26.75,26.85,5291.0,21.1241,21.1399,21.0455,21.1241,5291.0
2017-09-06 09:45:00,26.86,26.97,26.84,26.97,42438.0,21.132,21.2185,21.1163,21.2185,42438.0
2017-09-06 09:50:00,26.99,27.05,26.93,26.95,29963.0,21.2343,21.2815,21.1871,21.2028,29963.0
2017-09-06 09:55:00,26.95,26.96,26.87,26.94,31802.0,21.2028,21.2107,21.1399,21.1949,31802.0
2017-09-06 10:00:00,26.93,26.94,26.89,26.93,14312.0,21.1871,21.1949,21.1556,21.1871,14312.0
2017-09-06 10:05:00,26.93,27.0,26.92,26.94,10438.0,21.1871,21.2421,21.1792,21.1949,10438.0
2017-09-06 10:10:00,26.91,26.97,26.91,26.93,3928.0,21.1713,21.2185,21.1713,21.1871,3928.0
2017-09-06 10:15:00,26.92,26.97,26.92,26.94,19599.0,21.1792,21.2185,21.1792,21.1949,19599.0
2017-09-06 10:20:00,26.94,26.97,26.93,26.94,7758.0,21.1949,21.2185,21.1871,21.1949,7758.0
2017-09-06 10:25:00,26.94,26.95,26.89,26.92,13567.0,21.1949,21.2028,21.1556,21.1792,13567.0
2017-09-06 10:30:00,26.93,26.93,26.86,26.93,6968.0,21.1871,21.1871,21.132,21.1871,6968.0
2017-09-06 10:35:00,26.94,27.03,26.94,27.02,28734.0,21.1949,21.2657,21.1949,21.2579,28734.0
2017-09-06 10:40:00,27.02,27.03,26.86,26.88,12671.0,21.2579,21.2657,21.132,21.1477,12671.0
2017-09-06 10:45:00,26.89,26.92,26.79,26.83,12931.0,21.1556,21.1792,21.0769,21.1084,12931.0
2017-09-06 10:50:00,26.83,26.9,26.8,26.87,37057.0,21.1084,21.1635,21.0848,21.1399,37057.0
2017-09-06 10:55:00,26.87,26.89,26.76,26.77,19551.0,21.1399,21.1556,21.0533,21.0612,19551.0
2017-09-06 11:00:00,26.76,26.77,26.73,26.73,9574.0,21.0533,21.0612,21.0297,21.0297,9574.0
2017-09-06 11:05:00,26.72,26.76,26.72,26.74,6815.0,21.0219,21.0533,21.0219,21.0376,6815.0
2017-09-06 11:10:00,26.77,26.82,26.75,26.78,8191.0,21.0612,21.1005,21.0455,21.0691,8191.0
2017-09-06 11:15:00,26.76,26.79,26.72,26.77,17591.0,21.0533,21.0769,21.0219,21.0612,17591.0
2017-09-06 11:20:00,26.77,26.82,26.76,26.78,22100.0,21.0612,21.1005,21.0533,21.0691,22100.0
2017-09-06 11:25:00,26.76,26.83,26.76,26.8,15643.0,21.0533,21.1084,21.0533,21.0848,15643.0
2017-09-06 11:30:00,26.8,26.82,26.8,26.81,5030.0,21.0848,21.1005,21.0848,21.0927,5030.0
2017-09-06 11:35:00,26.81,26.82,26.79,26.8,8240.0,21.0927,21.1005,21.0769,21.0848,8240.0
2017-09-06 11:40:00,26.8,26.86,26.8,26.86,5981.0,21.0848,21.132,21.0848,21.132,5981.0
2017-09-06 11:45:00,26.86,26.88,26.85,26.87,5305.0,21.132,21.1477,21.1241,21.1399,5305.0
2017-09-06 11:50:00,26.88,26.89,26.76,26.76,7200.0,21.1477,21.1556,21.0533,21.0533,7200.0
2017-09-06 11:55:00,26.78,26.78,26.76,26.76,811.0,21.0691,21.0691,21.0533,21.0533,811.0
2017-09-06 12:00:00,26.77,26.77,26.74,26.75,6566.0,21.0612,21.0612,21.0376,21.0455,6566.0
2017-09-06 12:05:00,26.74,26.75,26.73,26.74,5705.0,21.0376,21.0455,21.0297,21.0376,5705.0
2017-09-06 12:10:00,26.74,26.77,26.71,26.73,14781.0,21.0376,21.0612,21.014,21.0297,14781.0
2017-09-06 12:15:00,26.73,26.76,26.72,26.74,8873.0,21.0297,21.0533,21.0219,21.0376,8873.0
2017-09-06 12:20:00,26.74,26.76,26.73,26.75,5762.0,21.0376,21.0533,21.0297,21.0455,5762.0
2017-09-06 12:25:00,26.75,26.77,26.74,26.77,4998.0,21.0455,21.0612,21.0376,21.0612,4998.0
2017-09-06 12:30:00,26.75,26.86,26.75,26.86,62594.0,21.0455,21.132,21.0455,21.132,62594.0
2017-09-06 12:35:00,26.86,26.87,26.82,26.87,12838.0,21.132,21.1399,21.1005,21.1399,12838.0
2017-09-06 12:40:00,26.87,26.9,26.84,26.84,9211.0,21.1399,21.1635,21.1163,21.1163,9211.0
2017-09-06 12:45:00,26.84,26.98,26.84,26.97,24019.0,21.1163,21.2264,21.1163,21.2185,24019.0
2017-09-06 12:50:00,26.97,27.0,26.92,26.93,14538.0,21.2185,21.2421,21.1792,21.1871,14538.0
2017-09-06 12:55:00,26.92,27.01,26.9,26.99,43358.0,21.1792,21.25,21.1635,21.2343,43358.0
2017-09-06 13:00:00,26.99,27.0,26.91,26.93,24500.0,21.2343,21.2421,21.1713,21.1871,24500.0
2017-09-06 13:05:00,26.93,27.03,26.92,26.97,19686.0,21.1871,21.2657,21.1792,21.2185,19686.0
2017-09-06 13:10:00,26.97,26.97,26.9,26.91,4887.0,21.2185,21.2185,21.1635,21.1713,4887.0
2017-09-06 13:15:00,26.91,26.95,26.9,26.93,11179.0,21.1713,21.2028,21.1635,21.1871,11179.0
2017-09-06 13:20:00,26.94,26.97,26.9,26.92,5979.0,21.1949,21.2185,21.1635,21.1792,5979.0
2017-09-06 13:25:00,26.93,26.96,26.91,26.96,5264.0,21.1871,21.2107,21.1713,21.2107,5264.0
2017-09-06 13:30:00,26.95,26.95,26.92,26.94,6000.0,21.2028,21.2028,21.1792,21.1949,6000.0
2017-09-06 13:35:00,26.93,26.99,26.93,26.96,5208.0,21.1871,21.2343,21.1871,21.2107,5208.0
2017-09-06 13:40:00,26.98,27.01,26.95,26.97,15703.0,21.2264,21.25,21.2028,21.2185,15703.0
2017-09-06 13:45:00,26.99,27.08,26.99,27.02,10500.0,21.2343,21.3051,21.2343,21.2579,10500.0
2017-09-06 13:50:00,27.01,27.03,26.96,26.98,15375.0,21.25,21.2657,21.2107,21.2264,15375.0
2017-09-06 13:55:00,26.96,26.99,26.92,26.95,14005.0,21.2107,21.2343,21.1792,21.2028,14005.0
2017-09-06 14:00:00,26.95,26.99,26.93,26.96,11069.0,21.2028,21.2343,21.1871,21.2107,11069.0
2017-09-06 14:05:00,26.96,27.0,26.94,26.99,30000.0,21.2107,21.2421,21.1949,21.2343,30000.0
2017-09-06 14:10:00,26.99,27.01,26.94,26.97,6743.0,21.2343,21.25,21.1949,21.2185,6743.0
2017-09-06 14:15:00,26.96,27.02,26.94,27.0,14996.0,21.2107,21.2579,21.1949,21.2421,14996.0
2017-09-06 14:20:00,27.0,27.07,26.99,27.02,8477.0,21.2421,21.2972,21.2343,21.2579,8477.0
2017-09-06 14:25:00,27.04,27.06,26.98,27.06,11836.0,21.2736,21.2893,21.2264,21.2893,11836.0
2017-09-06 14:30:00,27.07,27.07,27.03,27.07,6314.0,21.2972,21.2972,21.2657,21.2972,6314.0
2017-09-06 14:35:00,27.06,27.08,27.04,27.05,15730.0,21.2893,21.3051,21.2736,21.2815,15730.0
2017-09-06 14:40:00,27.07,27.07,27.03,27.03,5824.0,21.2972,21.2972,21.2657,21.2657,5824.0
2017-09-06 14:45:00,27.04,27.07,27.03,27.05,15060.0,21.2736,21.2972,21.2657,21.2815,15060.0
2017-09-06 14:50:00,27.05,27.08,27.03,27.07,11844.0,21.2815,21.3051,21.2657,21.2972,11844.0
2017-09-06 14:55:00,27.07,27.1,27.05,27.08,10914.0,21.2972,21.3208,21.2815,21.3051,10914.0
2017-09-06 15:00:00,27.08,27.13,27.04,27.13,31969.0,21.3051,21.3444,21.2736,21.3444,31969.0
2017-09-06 15:05:00,27.12,27.16,27.11,27.15,36808.0,21.3366,21.368,21.3287,21.3602,36808.0
2017-09-06 15:10:00,27.15,27.2,27.15,27.19,21243.0,21.3602,21.3995,21.3602,21.3916,21243.0
2017-09-06 15:15:00,27.2,27.22,27.19,27.22,15877.0,21.3995,21.4152,21.3916,21.4152,15877.0
2017-09-06 15:20:00,27.21,27.24,27.21,27.23,15190.0,21.4074,21.431,21.4074,21.4231,15190.0
2017-09-06 15:25:00,27.22,27.25,27.22,27.23,14898.0,21.4152,21.4388,21.4152,21.4231,14898.0
2017-09-06 15:30:00,27.24,27.36,27.24,27.35,49590.0,21.431,21.5254,21.431,21.5175,49590.0
2017-09-06 15:35:00,27.35,27.37,27.3,27.37,77368.0,21.5175,21.5332,21.4782,21.5332,77368.0
2017-09-06 15:40:00,27.37,27.4,27.31,27.32,101080.0,21.5332,21.5568,21.486,21.4939,101080.0
2017-09-06 15:45:00,27.32,27.38,27.3,27.38,109479.0,21.4939,21.5411,21.4782,21.5411,109479.0
2017-09-06 15:50:00,27.37,27.39,27.36,27.39,63088.0,21.5332,21.549,21.5254,21.549,63088.0
2017-09-06 15:55:00,27.39,27.39,27.29,27.3,136138.0,21.549,21.549,21.4703,21.4782,136138.0
2017-09-07 09:30:00,27.26,27.44,27.14,27.34,34502.0,21.5822,21.7247,21.4872,21.6455,34502.0
2017-09-07 09:35:00,27.35,27.39,27.33,27.33,7150.0,21.6534,21.6851,21.6376,21.6376,7150.0
2017-09-07 09:40:00,27.38,27.43,27.32,27.43,9700.0,21.6772,21.7168,21.6297,21.7168,9700.0
2017-09-07 09:45:00,27.39,27.4,27.25,27.32,15805.0,21.6851,21.693,21.5743,21.6297,15805.0
2017-09-07 09:50:00,27.3,27.3,27.11,27.12,8722.0,21.6139,21.6139,21.4634,21.4713,8722.0
2017-09-07 09:55:00,27.12,27.22,27.08,27.08,20032.0,21.4713,21.5505,21.4397,21.4397,20032.0
2017-09-07 10:00:00,27.06,27.13,27.02,27.08,84632.0,21.4238,21.4793,21.3922,21.4397,84632.0
2017-09-07 10:05:00,27.07,27.15,27.02,27.12,11650.0,21.4318,21.4951,21.3922,21.4713,11650.0
2017-09-07 10:10:00,27.12,27.12,27.03,27.05,13160.0,21.4713,21.4713,21.4001,21.4159,13160.0
2017-09-07 10:15:00,27.04,27.1,27.0,27.09,19659.0,21.408,21.4555,21.3763,21.4476,19659.0
2017-09-07 10:20:00,27.08,27.12,27.04,27.04,11580.0,21.4397,21.4713,21.408,21.408,11580.0
2017-09-07 10:25:00,27.05,27.06,26.9,26.9,22880.0,21.4159,21.4238,21.2972,21.2972,22880.0
2017-09-07 10:30:00,26.89,26.91,26.87,26.89,8802.0,21.2892,21.3051,21.2734,21.2892,8802.0
2017-09-07 10:35:00,26.9,26.94,26.89,26.92,6700.0,21.2972,21.3288,21.2892,21.313,6700.0
2017-09-07 10:40:00,26.94,26.95,26.89,26.89,7353.0,21.3288,21.3368,21.2892,21.2892,7353.0
2017-09-07 10:45:00,26.89,26.89,26.84,26.85,6500.0,21.2892,21.2892,21.2497,21.2576,6500.0
2017-09-07 10:50:00,26.83,26.85,26.79,26.83,11861.0,21.2417,21.2576,21.2101,21.2417,11861.0
2017-09-07 10:55:00,26.84,26.84,26.77,26.77,9802.0,21.2497,21.2497,21.1942,21.1942,9802.0
2017-09-07 11:00:00,26.78,26.86,26.78,26.85,13115.0,21.2022,21.2655,21.2022,21.2576,13115.0
2017-09-07 11:05:00,26.85,26.87,26.81,26.81,4249.0,21.2576,21.2734,21.2259,21.2259,4249.0
2017-09-07 11:10:00,26.81,26.94,26.81,26.88,8610.0,21.2259,21.3288,21.2259,21.2813,8610.0
2017-09-07 11:15:00,26.87,26.9,26.83,26.84,7918.0,21.2734,21.2972,21.2417,21.2497,7918.0
2017-09-07 11:20:00,26.85,26.87,26.84,26.85,6835.0,21.2576,21.2734,21.2497,21.2576,6835.0
2017-09-07 11:25:00,26.86,26.89,26.83,26.84,5897.0,21.2655,21.2892,21.2417,21.2497,5897.0
2017-09-07 11:30:00,26.83,26.83,26.76,26.8,10052.0,21.2417,21.2417,21.1863,21.218,10052.0
2017-09-07 11:35:00,26.8,26.85,26.8,26.83,6901.0,21.218,21.2576,21.218,21.2417,6901.0
2017-09-07 11:40:00,26.82,26.84,26.77,26.81,4833.0,21.2338,21.2497,21.1942,21.2259,4833.0
2017-09-07 11:45:00,26.79,26.81,26.76,26.77,7463.0,21.2101,21.2259,21.1863,21.1942,7463.0
2017-09-07 11:50:00,26.79,26.82,26.75,26.76,8772.0,21.2101,21.2338,21.1784,21.1863,8772.0
2017-09-07 11:55:00,26.76,26.82,26.75,26.81,8200.0,21.1863,21.2338,21.1784,21.2259,8200.0
2017-09-07 12:00:00,26.81,26.85,26.75,26.75,17952.0,21.2259,21.2576,21.1784,21.1784,17952.0
2017-09-07 12:05:00,26.76,26.76,26.7,26.72,4001.0,21.1863,21.1863,21.1388,21.1547,4001.0
2017-09-07 12:10:00,26.73,26.75,26.68,26.73,32060.0,21.1626,21.1784,21.123,21.1626,32060.0
2017-09-07 12:15:00,26.73,26.76,26.66,26.72,75233.0,21.1626,21.1863,21.1072,21.1547,75233.0
2017-09-07 12:20:00,26.7,26.74,26.68,26.73,27905.0,21.1388,21.1705,21.123,21.1626,27905.0
2017-09-07 12:25:00,26.73,26.79,26.72,26.75,7260.0,21.1626,21.2101,21.1547,21.1784,7260.0
2017-09-07 12:30:00,26.76,26.82,26.76,26.76,5097.0,21.1863,21.2338,21.1863,21.1863,5097.0
2017-09-07 12:35:00,26.78,26.79,26.76,26.77,6372.0,21.2022,21.2101,21.1863,21.1942,6372.0
2017-09-07 12:40:00,26.77,26.84,26.76,26.84,4306.0,21.1942,21.2497,21.1863,21.2497,4306.0
2017-09-07 12:45:00,26.81,26.88,26.81,26.84,5954.0,21.2259,21.2813,21.2259,21.2497,5954.0
2017-09-07 12:50:00,26.84,26.85,26.82,26.82,6492.0,21.2497,21.2576,21.2338,21.2338,6492.0
2017-09-07 12:55:00,26.85,26.88,26.85,26.86,5294.0,21.2576,21.2813,21.2576,21.2655,5294.0
2017-09-07 13:00:00,26.87,26.87,26.81,26.81,8231.0,21.2734,21.2734,21.2259,21.2259,8231.0
2017-09-07 13:05:00,26.79,26.83,26.78,26.78,4800.0,21.2101,21.2417,21.2022,21.2022,4800.0
2017-09-07 13:10:00,26.81,26.82,26.8,26.81,5164.0,21.2259,21.2338,21.218,21.2259,5164.0
2017-09-07 13:15:00,26.8,26.8,26.78,26.79,3350.0,21.218,21.218,21.2022,21.2101,3350.0
2017-09-07 13:20:00,26.78,26.78,26.75,26.76,8712.0,21.2022,21.2022,21.1784,21.1863,8712.0
2017-09-07 13:25:00,26.76,26.77,26.75,26.75,2600.0,21.1863,21.1942,21.1784,21.1784,2600.0
2017-09-07 13:30:00,26.75,26.76,26.73,26.76,5795.0,21.1784,21.1863,21.1626,21.1863,5795.0
2017-09-07 13:35:00,26.75,26.8,26.73,26.78,6240.0,21.1784,21.218,21.1626,21.2022,6240.0
2017-09-07 13:40:00,26.78,26.78,26.75,26.77,2325.0,21.2022,21.2022,21.1784,21.1942,2325.0
2017-09-07 13:45:00,26.76,26.79,26.73,26.77,4375.0,21.1863,21.2101,21.1626,21.1942,4375.0
2017-09-07 13:50:00,26.8,26.8,26.74,26.76,8401.0,21.218,21.218,21.1705,21.1863,8401.0
2017-09-07 13:55:00,26.76,26.76,26.72,26.76,4899.0,21.1863,21.1863,21.1547,21.1863,4899.0
2017-09-07 14:00:00,26.75,26.76,26.73,26.75,3969.0,21.1784,21.1863,21.1626,21.1784,3969.0
2017-09-07 14:05:00,26.75,26.85,26.75,26.82,11190.0,21.1784,21.2576,21.1784,21.2338,11190.0
2017-09-07 14:10:00,26.81,26.84,26.81,26.82,3194.0,21.2259,21.2497,21.2259,21.2338,3194.0
2017-09-07 14:15:00,26.81,26.83,26.81,26.83,7730.0,21.2259,21.2417,21.2259,21.2417,7730.0
2017-09-07 14:20:00,26.83,26.85,26.81,26.82,9339.0,21.2417,21.2576,21.2259,21.2338,9339.0
2017-09-07 14:25:00,26.82,26.85,26.82,26.82,8200.0,21.2338,21.2576,21.2338,21.2338,8200.0
2017-09-07 14:30:00,26.83,26.87,26.82,26.85,6868.0,21.2417,21.2734,21.2338,21.2576,6868.0
2017-09-07 14:35:00,26.84,26.86,26.83,26.86,5390.0,21.2497,21.2655,21.2417,21.2655,5390.0
2017-09-07 14:40:00,26.85,26.88,26.85,26.86,8927.0,21.2576,21.2813,21.2576,21.2655,8927.0
2017-09-07 14:45:00,26.87,26.87,26.85,26.87,6122.0,21.2734,21.2734,21.2576,21.2734,6122.0
2017-09-07 14:50:00,26.87,26.93,26.86,26.92,12120.0,21.2734,21.3209,21.2655,21.313,12120.0
2017-09-07 14:55:00,26.92,26.92,26.89,26.91,11606.0,21.313,21.313,21.2892,21.3051,11606.0
2017-09-07 15:00:00,26.91,26.92,26.88,26.88,9786.0,21.3051,21.313,21.2813,21.2813,9786.0
2017-09-07 15:05:00,26.89,26.93,26.88,26.92,10373.0,21.2892,21.3209,21.2813,21.313,10373.0
2017-09-07 15:10:00,26.92,26.93,26.89,26.89,12074.0,21.313,21.3209,21.2892,21.2892,12074.0
2017-09-07 15:15:00,26.89,26.97,26.89,26.96,14005.0,21.2892,21.3526,21.2892,21.3447,14005.0
2017-09-07 15:20:00,26.96,26.97,26.94,26.97,6218.0,21.3447,21.3526,21.3288,21.3526,6218.0
2017-09-07 15:25:00,26.96,26.97,26.95,26.96,9383.0,21.3447,21.3526,21.3368,21.3447,9383.0
2017-09-07 15:30:00,26.96,26.97,26.9,26.9,27048.0,21.3447,21.3526,21.2972,21.2972,27048.0
2017-09-07 15:35:00,26.9,26.93,26.89,26.93,15220.0,21.2972,21.3209,21.2892,21.3209,15220.0
2017-09-07 15:40:00,26.92,26.93,26.89,26.89,28938.0,21.313,21.3209,21.2892,21.2892,28938.0
2017-09-07 15:45:00,26.89,26.94,26.88,26.93,44291.0,21.2892,21.3288,21.2813,21.3209,44291.0
2017-09-07 15:50:00,26.94,26.94,26.91,26.93,28426.0,21.3288,21.3288,21.3051,21.3209,28426.0
2017-09-07 15:55:00,26.93,26.94,26.9,26.92,103780.0,21.3209,21.3288,21.2972,21.313,103780.0
2017-09-08 09:30:00,26.93,27.12,26.85,26.97,21252.0,21.3209,21.4713,21.2576,21.3526,21252.0
2017-09-08 09:35:00,26.96,26.98,26.78,26.95,12922.0,21.3447,21.3605,21.2022,21.3368,12922.0
2017-09-08 09:40:00,26.91,27.03,26.89,27.02,15041.0,21.3051,21.4001,21.2892,21.3922,15041.0
2017-09-08 09:45:00,27.02,27.06,26.89,26.96,20940.0,21.3922,21.4238,21.2892,21.3447,20940.0
2017-09-08 09:50:00,26.96,27.03,26.94,26.98,17798.0,21.3447,21.4001,21.3288,21.3605,17798.0
2017-09-08 09:55:00,26.97,27.06,26.95,27.0,21499.0,21.3526,21.4238,21.3368,21.3763,21499.0
2017-09-08 10:00:00,26.99,27.07,26.98,27.06,8050.0,21.3684,21.4318,21.3605,21.4238,8050.0
2017-09-08 10:05:00,27.05,27.07,27.03,27.05,14506.0,21.4159,21.4318,21.4001,21.4159,14506.0
2017-09-08 10:10:00,27.07,27.07,27.03,27.07,11501.0,21.4318,21.4318,21.4001,21.4318,11501.0
2017-09-08 10:15:00,27.06,27.06,27.0,27.0,22139.0,21.4238,21.4238,21.3763,21.3763,22139.0
2017-09-08 10:20:00,27.0,27.0,26.92,26.96,21034.0,21.3763,21.3763,21.313,21.3447,21034.0
2017-09-08 10:25:00,26.96,26.97,26.86,26.93,19604.0,21.3447,21.3526,21.2655,21.3209,19604.0
2017-09-08 10:30:00,26.92,26.94,26.89,26.93,7100.0,21.313,21.3288,21.2892,21.3209,7100.0
2017-09-08 10:35:00,26.93,27.0,26.91,26.93,17607.0,21.3209,21.3763,21.3051,21.3209,17607.0
2017-09-08 10:40:00,26.93,26.93,26.85,26.89,13999.0,21.3209,21.3209,21.2576,21.2892,13999.0
2017-09-08 10:45:00,26.9,26.94,26.87,26.94,5064.0,21.2972,21.3288,21.2734,21.3288,5064.0
2017-09-08 10:50:00,26.93,26.94,26.87,26.87,9390.0,21.3209,21.3288,21.2734,21.2734,9390.0
2017-09-08 10:55:00,26.88,26.95,26.88,26.94,8854.0,21.2813,21.3368,21.2813,21.3288,8854.0
2017-09-08 11:00:00,26.96,26.98,26.91,26.92,8701.0,21.3447,21.3605,21.3051,21.313,8701.0
2017-09-08 11:05:00,26.91,26.91,26.83,26.89,10439.0,21.3051,21.3051,21.2417,21.2892,10439.0
2017-09-08 11:10:00,26.88,26.9,26.8,26.83,8733.0,21.2813,21.2972,21.218,21.2417,8733.0
2017-09-08 11:15:00,26.79,26.81,26.75,26.78,9748.0,21.2101,21.2259,21.1784,21.2022,9748.0
2017-09-08 11:20:00,26.76,26.79,26.74,26.76,6000.0,21.1863,21.2101,21.1705,21.1863,6000.0
2017-09-08 11:25:00,26.78,26.88,26.78,26.85,9474.0,21.2022,21.2813,21.2022,21.2576,9474.0
2017-09-08 11:30:00,26.85,26.87,26.82,26.84,6672.0,21.2576,21.2734,21.2338,21.2497,6672.0
2017-09-08 11:35:00,26.81,26.85,26.79,26.84,12831.0,21.2259,21.2576,21.2101,21.2497,12831.0
2017-09-08 11:40:00,26.82,26.88,26.81,26.87,6215.0,21.2338,21.2813,21.2259,21.2734,6215.0
2017-09-08 11:45:00,26.86,26.88,26.83,26.86,5003.0,21.2655,21.2813,21.2417,21.2655,5003.0
2017-09-08 11:50:00,26.85,26.86,26.83,26.84,4900.0,21.2576,21.2655,21.2417,21.2497,4900.0
2017-09-08 11:55:00,26.83,26.84,26.73,26.73,5820.0,21.2417,21.2497,21.1626,21.1626,5820.0
2017-09-08 12:00:00,26.73,26.75,26.64,26.66,16040.0,21.1626,21.1784,21.0913,21.1072,16040.0
2017-09-08 12:05:00,26.64,26.66,26.58,26.66,19079.0,21.0913,21.1072,21.0438,21.1072,19079.0
2017-09-08 12:10:00,26.66,26.67,26.62,26.62,12575.0,21.1072,21.1151,21.0755,21.0755,12575.0
2017-09-08 12:15:00,26.63,26.71,26.61,26.71,66346.0,21.0834,21.1467,21.0676,21.1467,66346.0
2017-09-08 12:20:00,26.68,26.73,26.67,26.69,7362.0,21.123,21.1626,21.1151,21.1309,7362.0
2017-09-08 12:25:00,26.69,26.72,26.65,26.69,12295.0,21.1309,21.1547,21.0992,21.1309,12295.0
2017-09-08 12:30:00,26.68,26.76,26.68,26.74,9678.0,21.123,21.1863,21.123,21.1705,9678.0
2017-09-08 12:35:00,26.75,26.76,26.73,26.75,7543.0,21.1784,21.1863,21.1626,21.1784,7543.0
2017-09-08 12:40:00,26.75,26.77,26.73,26.76,8363.0,21.1784,21.1942,21.1626,21.1863,8363.0
2017-09-08 12:45:00,26.76,26.79,26.76,26.78,6675.0,21.1863,21.2101,21.1863,21.2022,6675.0
2017-09-08 12:50:00,26.79,26.79,26.76,26.78,5242.0,21.2101,21.2101,21.1863,21.2022,5242.0
2017-09-08 12:55:00,26.78,26.83,26.78,26.83,6284.0,21.2022,21.2417,21.2022,21.2417,6284.0
2017-09-08 13:00:00,26.83,26.87,26.82,26.86,5246.0,21.2417,21.2734,21.2338,21.2655,5246.0
2017-09-08 13:05:00,26.86,26.89,26.85,26.88,5275.0,21.2655,21.2892,21.2576,21.2813,5275.0
2017-09-08 13:10:00,26.87,26.89,26.84,26.88,14365.0,21.2734,21.2892,21.2497,21.2813,14365.0
2017-09-08 13:15:00,26.86,26.9,26.86,26.87,6100.0,21.2655,21.2972,21.2655,21.2734,6100.0
2017-09-08 13:20:00,26.88,26.88,26.82,26.84,6007.0,21.2813,21.2813,21.2338,21.2497,6007.0
2017-09-08 13:25:00,26.84,26.84,26.81,26.82,6308.0,21.2497,21.2497,21.2259,21.2338,6308.0
2017-09-08 13:30:00,26.81,26.82,26.79,26.82,3119.0,21.2259,21.2338,21.2101,21.2338,3119.0
2017-09-08 13:35:00,26.82,26.88,26.82,26.88,2812.0,21.2338,21.2813,21.2338,21.2813,2812.0
2017-09-08 13:40:00,26.87,26.88,26.85,26.85,4141.0,21.2734,21.2813,21.2576,21.2576,4141.0
2017-09-08 13:45:00,26.85,26.89,26.85,26.88,6000.0,21.2576,21.2892,21.2576,21.2813,6000.0
2017-09-08 13:50:00,26.87,26.88,26.84,26.86,3427.0,21.2734,21.2813,21.2497,21.2655,3427.0
2017-09-08 13:55:00,26.88,26.88,26.85,26.85,6954.0,21.2813,21.2813,21.2576,21.2576,6954.0
2017-09-08 14:00:00,26.86,26.89,26.85,26.89,11996.0,21.2655,21.2892,21.2576,21.2892,11996.0
2017-09-08 14:05:00,26.89,26.89,26.85,26.85,11222.0,21.2892,21.2892,21.2576,21.2576,11222.0
2017-09-08 14:10:00,26.85,26.91,26.85,26.89,40741.0,21.2576,21.3051,21.2576,21.2892,40741.0
2017-09-08 14:15:00,26.88,26.89,26.84,26.85,17035.0,21.2813,21.2892,21.2497,21.2576,17035.0
2017-09-08 14:20:00,26.85,26.87,26.81,26.83,33987.0,21.2576,21.2734,21.2259,21.2417,33987.0
2017-09-08 14:25:00,26.82,26.85,26.79,26.84,18200.0,21.2338,21.2576,21.2101,21.2497,18200.0
2017-09-08 14:30:00,26.84,26.84,26.83,26.83,8829.0,21.2497,21.2497,21.2417,21.2417,8829.0
2017-09-08 14:35:00,26.83,26.84,26.82,26.82,4288.0,21.2417,21.2497,21.2338,21.2338,4288.0
2017-09-08 14:40:00,26.83,26.83,26.79,26.79,10607.0,21.2417,21.2417,21.2101,21.2101,10607.0
2017-09-08 14:45:00,26.8,26.8,26.77,26.77,7843.0,21.218,21.218,21.1942,21.1942,7843.0
2017-09-08 14:50:00,26.77,26.77,26.76,26.77,7900.0,21.1942,21.1942,21.1863,21.1942,7900.0
2017-09-08 14:55:00,26.76,26.77,26.73,26.74,13761.0,21.1863,21.1942,21.1626,21.1705,13761.0
2017-09-08 15:00:00,26.74,26.74,26.7,26.73,12592.0,21.1705,21.1705,21.1388,21.1626,12592.0
2017-09-08 15:05:00,26.74,26.83,26.74,26.81,19248.0,21.1705,21.2417,21.1705,21.2259,19248.0
2017-09-08 15:10:00,26.8,26.82,26.78,26.82,12470.0,21.218,21.2338,21.2022,21.2338,12470.0
2017-09-08 15:15:00,26.82,26.83,26.81,26.81,16048.0,21.2338,21.2417,21.2259,21.2259,16048.0
2017-09-08 15:20:00,26.82,26.82,26.79,26.8,17345.0,21.2338,21.2338,21.2101,21.218,17345.0
2017-09-08 15:25:00,26.8,26.82,26.79,26.81,25530.0,21.218,21.2338,21.2101,21.2259,25530.0
2017-09-08 15:30:00,26.8,26.8,26.75,26.76,26827.0,21.218,21.218,21.1784,21.1863,26827.0
2017-09-08 15:35:00,26.76,26.78,26.75,26.77,64851.0,21.1863,21.2022,21.1784,21.1942,64851.0
2017-09-08 15:40:00,26.78,26.78,26.75,26.76,29201.0,21.2022,21.2022,21.1784,21.1863,29201.0
2017-09-08 15:45:00,26.75,26.83,26.73,26.83,67728.0,21.1784,21.2417,21.1626,21.2417,67728.0
2017-09-08 15:50:00,26.82,26.85,26.81,26.85,67207.0,21.2338,21.2576,21.2259,21.2576,67207.0
2017-09-08 15:55:00,26.85,26.89,26.84,26.87,146849.0,21.2576,21.2892,21.2497,21.2734,146849.0
2017-09-11 09:30:00,26.91,27.0,26.84,26.95,28216.0,21.3051,21.3763,21.2497,21.3368,28216.0
2017-09-11 09:35:00,26.93,26.93,26.74,26.82,22307.0,21.3209,21.3209,21.1705,21.2338,22307.0
2017-09-11 09:40:00,26.82,26.87,26.77,26.83,12240.0,21.2338,21.2734,21.1942,21.2417,12240.0
2017-09-11 09:45:00,26.83,26.83,26.75,26.76,10221.0,21.2417,21.2417,21.1784,21.1863,10221.0
2017-09-11 09:50:00,26.76,26.78,26.71,26.73,13788.0,21.1863,21.2022,21.1467,21.1626,13788.0
2017-09-11 09:55:00,26.73,26.76,26.7,26.73,9312.0,21.1626,21.1863,21.1388,21.1626,9312.0
2017-09-11 10:00:00,26.73,26.77,26.72,26.75,10917.0,21.1626,21.1942,21.1547,21.1784,10917.0
2017-09-11 10:05:00,26.75,26.77,26.7,26.73,37500.0,21.1784,21.1942,21.1388,21.1626,37500.0
2017-09-11 10:10:00,26.73,26.76,26.73,26.75,7348.0,21.1626,21.1863,21.1626,21.1784,7348.0
2017-09-11 10:15:00,26.77,26.78,26.74,26.78,11000.0,21.1942,21.2022,21.1705,21.2022,11000.0
2017-09-11 10:20:00,26.78,26.86,26.78,26.83,12840.0,21.2022,21.2655,21.2022,21.2417,12840.0
2017-09-11 10:25:00,26.82,26.83,26.81,26.83,4205.0,21.2338,21.2417,21.2259,21.2417,4205.0
2017-09-11 10:30:00,26.83,26.91,26.83,26.89,10423.0,21.2417,21.3051,21.2417,21.2892,10423.0
2017-09-11 10:35:00,26.89,26.89,26.84,26.85,7992.0,21.2892,21.2892,21.2497,21.2576,7992.0
2017-09-11 10:40:00,26.84,26.89,26.83,26.89,10133.0,21.2497,21.2892,21.2417,21.2892,10133.0
2017-09-11 10:45:00,26.88,26.9,26.88,26.89,5421.0,21.2813,21.2972,21.2813,21.2892,5421.0
2017-09-11 10:50:00,26.89,26.95,26.88,26.93,7561.0,21.2892,21.3368,21.2813,21.3209,7561.0
2017-09-11 10:55:00,26.94,27.0,26.93,26.97,16920.0,21.3288,21.3763,21.3209,21.3526,16920.0
2017-09-11 11:00:00,26.98,27.02,26.92,26.92,19350.0,21.3605,21.3922,21.313,21.313,19350.0
2017-09-11 11:05:00,26.93,27.0,26.92,27.0,9115.0,21.3209,21.3763,21.313,21.3763,9115.0
2017-09-11 11:10:00,26.99,26.99,26.93,26.94,12406.0,21.3684,21.3684,21.3209,21.3288,12406.0
2017-09-11 11:15:00,26.91,26.96,26.91,26.96,6162.0,21.3051,21.3447,21.3051,21.3447,6162.0
2017-09-11 11:20:00,26.96,26.97,26.92,26.92,4222.0,21.3447,21.3526,21.313,21.313,4222.0
2017-09-11 11:25:00,26.92,27.03,26.91,27.0,9364.0,21.313,21.4001,21.3051,21.3763,9364.0
2017-09-11 11:30:00,27.0,27.02,26.99,27.01,12312.0,21.3763,21.3922,21.3684,21.3843,12312.0
2017-09-11 11:35:00,27.02,27.02,26.98,26.98,7708.0,21.3922,21.3922,21.3605,21.3605,7708.0
2017-09-11 11:40:00,26.98,27.01,26.97,26.99,4652.0,21.3605,21.3843,21.3526,21.3684,4652.0
2017-09-11 11:45:00,26.99,27.06,26.99,27.06,9000.0,21.3684,21.4238,21.3684,21.4238,9000.0
2017-09-11 11:50:00,27.05,27.08,27.0,27.08,46180.0,21.4159,21.4397,21.3763,21.4397,46180.0
2017-09-11 11:55:00,27.07,27.1,27.07,27.1,6720.0,21.4318,21.4555,21.4318,21.4555,6720.0
2017-09-11 12:00:00,27.1,27.1,27.07,27.09,8455.0,21.4555,21.4555,21.4318,21.4476,8455.0
2017-09-11 12:05:00,27.09,27.11,27.08,27.11,4811.0,21.4476,21.4634,21.4397,21.4634,4811.0
2017-09-11 12:10:00,27.11,27.14,27.11,27.12,4600.0,21.4634,21.4872,21.4634,21.4713,4600.0
2017-09-11 12:15:00,27.13,27.14,27.1,27.12,5800.0,21.4793,21.4872,21.4555,21.4713,5800.0
2017-09-11 12:20:00,27.12,27.12,27.09,27.09,11967.0,21.4713,21.4713,21.4476,21.4476,11967.0
2017-09-11 12:25:00,27.09,27.16,27.08,27.14,11718.0,21.4476,21.503,21.4397,21.4872,11718.0
2017-09-11 12:30:00,27.14,27.16,27.13,27.14,8311.0,21.4872,21.503,21.4793,21.4872,8311.0
2017-09-11 12:35:00,27.14,27.15,27.13,27.14,2300.0,21.4872,21.4951,21.4793,21.4872,2300.0
2017-09-11 12:40:00,27.13,27.13,27.09,27.1,10003.0,21.4793,21.4793,21.4476,21.4555,10003.0
2017-09-11 12:45:00,27.1,27.11,27.07,27.08,6300.0,21.4555,21.4634,21.4318,21.4397,6300.0
2017-09-11 12:50:00,27.09,27.12,27.08,27.11,4418.0,21.4476,21.4713,21.4397,21.4634,4418.0
2017-09-11 12:55:00,27.11,27.14,27.09,27.12,5063.0,21.4634,21.4872,21.4476,21.4713,5063.0
2017-09-11 13:00:00,27.12,27.13,27.09,27.11,6082.0,21.4713,21.4793,21.4476,21.4634,6082.0
2017-09-11 13:05:00,27.1,27.1,27.06,27.09,17541.0,21.4555,21.4555,21.4238,21.4476,17541.0
2017-09-11 13:10:00,27.08,27.09,27.05,27.05,6102.0,21.4397,21.4476,21.4159,21.4159,6102.0
2017-09-11 13:15:00,27.06,27.08,27.04,27.06,6000.0,21.4238,21.4397,21.408,21.4238,6000.0
2017-09-11 13:20:00,27.07,27.07,27.05,27.05,1800.0,21.4318,21.4318,21.4159,21.4159,1800.0
2017-09-11 13:25:00,27.05,27.05,27.03,27.04,4609.0,21.4159,21.4159,21.4001,21.408,4609.0
2017-09-11 13:30:00,27.04,27.05,27.0,27.05,30868.0,21.408,21.4159,21.3763,21.4159,30868.0
2017-09-11 13:35:00,27.04,27.09,27.01,27.06,43587.0,21.408,21.4476,21.3843,21.4238,43587.0
2017-09-11 13:40:00,27.06,27.07,27.03,27.04,9100.0,21.4238,21.4318,21.4001,21.408,9100.0
2017-09-11 13:45:00,27.03,27.06,27.02,27.04,8542.0,21.4001,21.4238,21.3922,21.408,8542.0
2017-09-11 13:50:00,27.02,27.04,27.0,27.0,5150.0,21.3922,21.408,21.3763,21.3763,5150.0
2017-09-11 13:55:00,27.0,27.01,26.99,26.99,14800.0,21.3763,21.3843,21.3684,21.3684,14800.0
2017-09-11 14:00:00,26.99,27.0,26.95,26.97,8738.0,21.3684,21.3763,21.3368,21.3526,8738.0
2017-09-11 14:05:00,26.97,26.98,26.95,26.97,8350.0,21.3526,21.3605,21.3368,21.3526,8350.0
2017-09-11 14:10:00,26.96,26.97,26.95,26.95,6369.0,21.3447,21.3526,21.3368,21.3368,6369.0
2017-09-11 14:15:00,26.95,26.97,26.93,26.97,9134.0,21.3368,21.3526,21.3209,21.3526,9134.0
2017-09-11 14:20:00,26.96,27.02,26.96,27.02,15772.0,21.3447,21.3922,21.3447,21.3922,15772.0
2017-09-11 14:25:00,27.02,27.07,27.01,27.07,13720.0,21.3922,21.4318,21.3843,21.4318,13720.0
2017-09-11 14:30:00,27.08,27.1,27.06,27.1,12713.0,21.4397,21.4555,21.4238,21.4555,12713.0
2017-09-11 14:35:00,27.09,27.1,27.06,27.07,9743.0,21.4476,21.4555,21.4238,21.4318,9743.0
2017-09-11 14:40:00,27.07,27.1,27.05,27.09,12138.0,21.4318,21.4555,21.4159,21.4476,12138.0
2017-09-11 14:45:00,27.09,27.14,27.09,27.13,9872.0,21.4476,21.4872,21.4476,21.4793,9872.0
2017-09-11 14:50:00,27.13,27.13,27.08,27.08,9970.0,21.4793,21.4793,21.4397,21.4397,9970.0
2017-09-11 14:55:00,27.08,27.09,27.04,27.04,19599.0,21.4397,21.4476,21.408,21.408,19599.0
2017-09-11 15:00:00,27.05,27.07,27.02,27.03,21023.0,21.4159,21.4318,21.3922,21.4001,21023.0
2017-09-11 15:05:00,27.03,27.07,27.03,27.06,13627.0,21.4001,21.4318,21.4001,21.4238,13627.0
2017-09-11 15:10:00,27.06,27.09,27.06,27.09,9510.0,21.4238,21.4476,21.4238,21.4476,9510.0
2017-09-11 15:15:00,27.09,27.09,27.07,27.08,6940.0,21.4476,21.4476,21.4318,21.4397,6940.0
2017-09-11 15:20:00,27.08,27.08,27.04,27.04,11653.0,21.4397,21.4397,21.408,21.408,11653.0
2017-09-11 15:25:00,27.05,27.06,27.04,27.06,14149.0,21.4159,21.4238,21.408,21.4238,14149.0
2017-09-11 15:30:00,27.05,27.09,27.04,27.04,36186.0,21.4159,21.4476,21.408,21.408,36186.0
2017-09-11 15:35:00,27.04,27.1,27.03,27.1,24312.0,21.408,21.4555,21.4001,21.4555,24312.0
2017-09-11 15:40:00,27.1,27.1,27.05,27.05,35823.0,21.4555,21.4555,21.4159,21.4159,35823.0
2017-09-11 15:45:00,27.06,27.09,27.05,27.09,43894.0,21.4238,21.4476,21.4159,21.4476,43894.0
2017-09-11 15:50:00,27.09,27.09,27.03,27.07,72258.0,21.4476,21.4476,21.4001,21.4318,72258.0
2017-09-11 15:55:00,27.07,27.09,27.04,27.08,147667.0,21.4318,21.4476,21.408,21.4397,147667.0
2017-09-12 09:30:00,27.2,27.2,26.92,26.93,22263.0,21.5347,21.5347,21.313,21.3209,22263.0
2017-09-12 09:35:00,26.95,27.12,26.94,27.08,9480.0,21.3368,21.4713,21.3288,21.4397,9480.0
2017-09-12 09:40:00,27.05,27.09,27.01,27.09,12884.0,21.4159,21.4476,21.3843,21.4476,12884.0
2017-09-12 09:45:00,27.09,27.24,27.06,27.21,32201.0,21.4476,21.5664,21.4238,21.5426,32201.0
2017-09-12 09:50:00,27.16,27.27,27.13,27.18,15602.0,21.503,21.5901,21.4793,21.5188,15602.0
2017-09-12 09:55:00,27.18,27.2,27.14,27.19,13931.0,21.5188,21.5347,21.4872,21.5268,13931.0
2017-09-12 10:00:00,27.21,27.24,27.14,27.18,20151.0,21.5426,21.5664,21.4872,21.5188,20151.0
2017-09-12 10:05:00,27.2,27.31,27.2,27.31,8634.0,21.5347,21.6218,21.5347,21.6218,8634.0
2017-09-12 10:10:00,27.3,27.32,27.27,27.31,19006.0,21.6139,21.6297,21.5901,21.6218,19006.0
2017-09-12 10:15:00,27.3,27.34,27.3,27.32,15586.0,21.6139,21.6455,21.6139,21.6297,15586.0
2017-09-12 10:20:00,27.31,27.35,27.3,27.35,22201.0,21.6218,21.6534,21.6139,21.6534,22201.0
2017-09-12 10:25:00,27.36,27.44,27.35,27.41,26724.0,21.6614,21.7247,21.6534,21.7009,26724.0
2017-09-12 10:30:00,27.39,27.47,27.38,27.45,22213.0,21.6851,21.7484,21.6772,21.7326,22213.0
2017-09-12 10:35:00,27.45,27.57,27.45,27.53,36444.0,21.7326,21.8276,21.7326,21.7959,36444.0
2017-09-12 10:40:00,27.53,27.61,27.53,27.6,16142.0,21.7959,21.8593,21.7959,21.8514,16142.0
2017-09-12 10:45:00,27.6,27.61,27.49,27.5,26322.0,21.8514,21.8593,21.7643,21.7722,26322.0
2017-09-12 10:50:00,27.5,27.53,27.48,27.52,15013.0,21.7722,21.7959,21.7564,21.788,15013.0
2017-09-12 10:55:00,27.53,27.57,27.51,27.57,14237.0,21.7959,21.8276,21.7801,21.8276,14237.0
2017-09-12 11:00:00,27.57,27.59,27.52,27.52,9964.0,21.8276,21.8435,21.788,21.788,9964.0
2017-09-12 11:05:00,27.52,27.53,27.45,27.49,13013.0,21.788,21.7959,21.7326,21.7643,13013.0
2017-09-12 11:10:00,27.49,27.5,27.42,27.46,13536.0,21.7643,21.7722,21.7089,21.7405,13536.0
2017-09-12 11:15:00,27.47,27.5,27.46,27.5,11850.0,21.7484,21.7722,21.7405,21.7722,11850.0
2017-09-12 11:20:00,27.49,27.57,27.48,27.56,10395.0,21.7643,21.8276,21.7564,21.8197,10395.0
2017-09-12 11:25:00,27.57,27.58,27.54,27.55,9725.0,21.8276,21.8355,21.8039,21.8118,9725.0
2017-09-12 11:30:00,27.55,27.56,27.51,27.52,19088.0,21.8118,21.8197,21.7801,21.788,19088.0
2017-09-12 11:35:00,27.51,27.52,27.46,27.48,10350.0,21.7801,21.788,21.7405,21.7564,10350.0
2017-09-12 11:40:00,27.48,27.55,27.48,27.51,8282.0,21.7564,21.8118,21.7564,21.7801,8282.0
2017-09-12 11:45:00,27.52,27.55,27.51,27.55,9500.0,21.788,21.8118,21.7801,21.8118,9500.0
2017-09-12 11:50:00,27.54,27.58,27.54,27.58,11885.0,21.8039,21.8355,21.8039,21.8355,11885.0
2017-09-12 11:55:00,27.57,27.63,27.55,27.61,10988.0,21.8276,21.8751,21.8118,21.8593,10988.0
2017-09-12 12:00:00,27.6,27.6,27.57,27.58,7017.0,21.8514,21.8514,21.8276,21.8355,7017.0
2017-09-12 12:05:00,27.57,27.59,27.57,27.57,8507.0,21.8276,21.8435,21.8276,21.8276,8507.0
2017-09-12 12:10:00,27.57,27.64,27.57,27.61,12929.0,21.8276,21.883,21.8276,21.8593,12929.0
2017-09-12 12:15:00,27.61,27.63,27.6,27.61,11680.0,21.8593,21.8751,21.8514,21.8593,11680.0
2017-09-12 12:20:00,27.61,27.64,27.6,27.61,9075.0,21.8593,21.883,21.8514,21.8593,9075.0
2017-09-12 12:25:00,27.61,27.63,27.6,27.61,15240.0,21.8593,21.8751,21.8514,21.8593,15240.0
2017-09-12 12:30:00,27.6,27.75,27.57,27.74,80811.0,21.8514,21.9701,21.8276,21.9622,80811.0
2017-09-12 12:35:00,27.74,27.82,27.71,27.74,41087.0,21.9622,22.0255,21.9385,21.9622,41087.0
2017-09-12 12:40:00,27.73,27.8,27.73,27.77,12217.0,21.9543,22.0097,21.9543,21.986,12217.0
2017-09-12 12:45:00,27.77,27.86,27.77,27.85,50832.0,21.986,22.0572,21.986,22.0493,50832.0
2017-09-12 12:50:00,27.83,27.86,27.81,27.86,21229.0,22.0335,22.0572,22.0176,22.0572,21229.0
2017-09-12 12:55:00,27.85,27.86,27.82,27.84,6544.0,22.0493,22.0572,22.0255,22.0414,6544.0
2017-09-12 13:00:00,27.83,27.86,27.79,27.79,12163.0,22.0335,22.0572,22.0018,22.0018,12163.0
2017-09-12 13:05:00,27.78,27.93,27.77,27.88,39618.0,21.9939,22.1126,21.986,22.073,39618.0
2017-09-12 13:10:00,27.86,27.96,27.86,27.95,38757.0,22.0572,22.1364,22.0572,22.1285,38757.0
2017-09-12 13:15:00,27.95,27.95,27.93,27.94,12223.0,22.1285,22.1285,22.1126,22.1206,12223.0
2017-09-12 13:20:00,27.94,28.11,27.92,28.07,66791.0,22.1206,22.2551,22.1047,22.2235,66791.0
2017-09-12 13:25:00,28.06,28.06,27.99,28.02,16508.0,22.2156,22.2156,22.1601,22.1839,16508.0
2017-09-12 13:30:00,28.02,28.06,28.0,28.0,25480.0,22.1839,22.2156,22.1681,22.1681,25480.0
2017-09-12 13:35:00,28.0,28.03,27.97,28.03,22619.0,22.1681,22.1918,22.1443,22.1918,22619.0
2017-09-12 13:40:00,28.04,28.08,28.04,28.05,31398.0,22.1997,22.2314,22.1997,22.2076,31398.0
2017-09-12 13:45:00,28.05,28.06,27.99,28.02,35289.0,22.2076,22.2156,22.1601,22.1839,35289.0
2017-09-12 13:50:00,28.01,28.07,28.01,28.06,24844.0,22.176,22.2235,22.176,22.2156,24844.0
2017-09-12 13:55:00,28.06,28.1,28.06,28.1,32484.0,22.2156,22.2472,22.2156,22.2472,32484.0
2017-09-12 14:00:00,28.09,28.11,28.04,28.04,27730.0,22.2393,22.2551,22.1997,22.1997,27730.0
2017-09-12 14:05:00,28.04,28.05,28.0,28.02,20235.0,22.1997,22.2076,22.1681,22.1839,20235.0
2017-09-12 14:10:00,28.01,28.03,28.01,28.01,16440.0,22.176,22.1918,22.176,22.176,16440.0
2017-09-12 14:15:00,28.02,28.02,27.91,27.91,24029.0,22.1839,22.1839,22.0968,22.0968,24029.0
2017-09-12 14:20:00,27.91,27.93,27.88,27.88,21104.0,22.0968,22.1126,22.073,22.073,21104.0
2017-09-12 14:25:00,27.89,27.91,27.85,27.9,27103.0,22.081,22.0968,22.0493,22.0889,27103.0
2017-09-12 14:30:00,27.89,27.91,27.87,27.91,15774.0,22.081,22.0968,22.0651,22.0968,15774.0
2017-09-12 14:35:00,27.91,27.94,27.85,27.85,45053.0,22.0968,22.1206,22.0493,22.0493,45053.0
2017-09-12 14:40:00,27.85,27.86,27.75,27.76,38043.0,22.0493,22.0572,21.9701,21.978,38043.0
2017-09-12 14:45:00,27.76,27.78,27.76,27.77,8958.0,21.978,21.9939,21.978,21.986,8958.0
2017-09-12 14:50:00,27.76,27.77,27.73,27.75,9580.0,21.978,21.986,21.9543,21.9701,9580.0
2017-09-12 14:55:00,27.74,27.76,27.71,27.71,26308.0,21.9622,21.978,21.9385,21.9385,26308.0
2017-09-12 15:00:00,27.71,27.74,27.68,27.68,15533.0,21.9385,21.9622,21.9147,21.9147,15533.0
2017-09-12 15:05:00,27.68,27.7,27.68,27.69,6989.0,21.9147,21.9305,21.9147,21.9226,6989.0
2017-09-12 15:10:00,27.69,27.76,27.69,27.75,26214.0,21.9226,21.978,21.9226,21.9701,26214.0
2017-09-12 15:15:00,27.74,27.75,27.72,27.73,7869.0,21.9622,21.9701,21.9464,21.9543,7869.0
2017-09-12 15:20:00,27.73,27.73,27.72,27.72,5500.0,21.9543,21.9543,21.9464,21.9464,5500.0
2017-09-12 15:25:00,27.72,27.76,27.72,27.74,19570.0,21.9464,21.978,21.9464,21.9622,19570.0
2017-09-12 15:30:00,27.73,27.76,27.72,27.72,19218.0,21.9543,21.978,21.9464,21.9464,19218.0
2017-09-12 15:35:00,27.72,27.78,27.72,27.77,27117.0,21.9464,21.9939,21.9464,21.986,27117.0
2017-09-12 15:40:00,27.77,27.78,27.74,27.78,25524.0,21.986,21.9939,21.9622,21.9939,25524.0
2017-09-12 15:45:00,27.78,27.79,27.73,27.73,38114.0,21.9939,22.0018,21.9543,21.9543,38114.0
2017-09-12 15:50:00,27.73,27.74,27.7,27.74,50358.0,21.9543,21.9622,21.9305,21.9622,50358.0
2017-09-12 15:55:00,27.74,27.74,27.71,27.72,89340.0,21.9622,21.9622,21.9385,21.9464,89340.0
2017-09-13 09:30:00,27.76,28.14,27.75,28.11,48483.0,21.978,22.2789,21.9701,22.2551,48483.0
2017-09-13 09:35:00,28.12,28.29,28.07,28.13,23601.0,22.2631,22.3977,22.2235,22.271,23601.0
2017-09-13 09:40:00,28.13,28.19,27.99,28.04,28363.0,22.271,22.3185,22.1601,22.1997,28363.0
2017-09-13 09:45:00,28.04,28.14,28.04,28.06,12044.0,22.1997,22.2789,22.1997,22.2156,12044.0
2017-09-13 09:50:00,28.09,28.18,28.07,28.17,15380.0,22.2393,22.3106,22.2235,22.3026,15380.0
2017-09-13 09:55:00,28.16,28.4,28.13,28.37,72403.0,22.2947,22.4847,22.271,22.461,72403.0
2017-09-13 10:00:00,28.38,28.49,28.33,28.42,84292.0,22.4689,22.556,22.4293,22.5006,84292.0
2017-09-13 10:05:00,28.44,28.44,28.3,28.34,31443.0,22.5164,22.5164,22.4056,22.4372,31443.0
2017-09-13 10:10:00,28.34,28.4,28.28,28.39,26974.0,22.4372,22.4847,22.3897,22.4768,26974.0
2017-09-13 10:15:00,28.4,28.4,28.32,28.34,44309.0,22.4847,22.4847,22.4214,22.4372,44309.0
2017-09-13 10:20:00,28.35,28.47,28.34,28.4,34525.0,22.4452,22.5402,22.4372,22.4847,34525.0
2017-09-13 10:25:00,28.39,28.41,28.35,28.39,11441.0,22.4768,22.4927,22.4452,22.4768,11441.0
2017-09-13 10:30:00,28.41,28.43,28.23,28.25,17181.0,22.4927,22.5085,22.3501,22.366,17181.0
2017-09-13 10:35:00,28.24,28.28,28.17,28.19,40533.0,22.3581,22.3897,22.3026,22.3185,40533.0
2017-09-13 10:40:00,28.18,28.19,28.08,28.14,14223.0,22.3106,22.3185,22.2314,22.2789,14223.0
2017-09-13 10:45:00,28.13,28.21,28.11,28.18,30147.0,22.271,22.3343,22.2551,22.3106,30147.0
2017-09-13 10:50:00,28.17,28.18,28.12,28.13,11397.0,22.3026,22.3106,22.2631,22.271,11397.0
2017-09-13 10:55:00,28.12,28.19,28.12,28.19,8500.0,22.2631,22.3185,22.2631,22.3185,8500.0
2017-09-13 11:00:00,28.17,28.19,28.13,28.17,7568.0,22.3026,22.3185,22.271,22.3026,7568.0
2017-09-13 11:05:00,28.16,28.16,28.12,28.14,6662.0,22.2947,22.2947,22.2631,22.2789,6662.0
2017-09-13 11:10:00,28.15,28.15,28.09,28.13,14352.0,22.2868,22.2868,22.2393,22.271,14352.0
2017-09-13 11:15:00,28.12,28.13,28.05,28.09,35406.0,22.2631,22.271,22.2076,22.2393,35406.0
2017-09-13 11:20:00,28.1,28.11,28.08,28.08,20084.0,22.2472,22.2551,22.2314,22.2314,20084.0
2017-09-13 11:25:00,28.07,28.08,28.03,28.08,9315.0,22.2235,22.2314,22.1918,22.2314,9315.0
2017-09-13 11:30:00,28.08,28.12,28.08,28.12,5581.0,22.2314,22.2631,22.2314,22.2631,5581.0
2017-09-13 11:35:00,28.14,28.15,28.11,28.12,16207.0,22.2789,22.2868,22.2551,22.2631,16207.0
2017-09-13 11:40:00,28.12,28.22,28.09,28.15,33995.0,22.2631,22.3422,22.2393,22.2868,33995.0
2017-09-13 11:45:00,28.14,28.15,28.13,28.15,9700.0,22.2789,22.2868,22.271,22.2868,9700.0
2017-09-13 11:50:00,28.15,28.15,28.12,28.14,4903.0,22.2868,22.2868,22.2631,22.2789,4903.0
2017-09-13 11:55:00,28.12,28.16,28.12,28.15,8337.0,22.2631,22.2947,22.2631,22.2868,8337.0
2017-09-13 12:00:00,28.17,28.17,28.12,28.14,9774.0,22.3026,22.3026,22.2631,22.2789,9774.0
2017-09-13 12:05:00,28.13,28.13,28.11,28.11,8493.0,22.271,22.271,22.2551,22.2551,8493.0
2017-09-13 12:10:00,28.13,28.15,28.13,28.14,1600.0,22.271,22.2868,22.271,22.2789,1600.0
2017-09-13 12:15:00,28.14,28.2,28.14,28.2,33166.0,22.2789,22.3264,22.2789,22.3264,33166.0
2017-09-13 12:20:00,28.18,28.25,28.18,28.24,31208.0,22.3106,22.366,22.3106,22.3581,31208.0
2017-09-13 12:25:00,28.25,28.27,28.23,28.26,8269.0,22.366,22.3818,22.3501,22.3739,8269.0
2017-09-13 12:30:00,28.27,28.27,28.23,28.23,4650.0,22.3818,22.3818,22.3501,22.3501,4650.0
2017-09-13 12:35:00,28.22,28.23,28.21,28.22,1300.0,22.3422,22.3501,22.3343,22.3422,1300.0
2017-09-13 12:40:00,28.22,28.23,28.16,28.19,25554.0,22.3422,22.3501,22.2947,22.3185,25554.0
2017-09-13 12:45:00,28.19,28.24,28.17,28.23,9172.0,22.3185,22.3581,22.3026,22.3501,9172.0
2017-09-13 12:50:00,28.23,28.27,28.23,28.26,7561.0,22.3501,22.3818,22.3501,22.3739,7561.0
2017-09-13 12:55:00,28.25,28.25,28.2,28.21,4635.0,22.366,22.366,22.3264,22.3343,4635.0
2017-09-13 13:00:00,28.21,28.22,28.15,28.18,13745.0,22.3343,22.3422,22.2868,22.3106,13745.0
2017-09-13 13:05:00,28.17,28.17,28.12,28.14,6678.0,22.3026,22.3026,22.2631,22.2789,6678.0
2017-09-13 13:10:00,28.15,28.15,28.12,28.14,10860.0,22.2868,22.2868,22.2631,22.2789,10860.0
2017-09-13 13:15:00,28.13,28.13,28.09,28.1,5261.0,22.271,22.271,22.2393,22.2472,5261.0
2017-09-13 13:20:00,28.1,28.1,28.04,28.07,4432.0,22.2472,22.2472,22.1997,22.2235,4432.0
2017-09-13 13:25:00,28.05,28.07,28.02,28.03,5887.0,22.2076,22.2235,22.1839,22.1918,5887.0
2017-09-13 13:30:00,28.03,28.05,28.02,28.03,4188.0,22.1918,22.2076,22.1839,22.1918,4188.0
2017-09-13 13:35:00,28.04,28.08,28.04,28.07,5099.0,22.1997,22.2314,22.1997,22.2235,5099.0
2017-09-13 13:40:00,28.08,28.09,28.04,28.05,5573.0,22.2314,22.2393,22.1997,22.2076,5573.0
2017-09-13 13:45:00,28.05,28.05,28.0,28.01,17927.0,22.2076,22.2076,22.1681,22.176,17927.0
2017-09-13 13:50:00,28.02,28.06,28.02,28.06,5697.0,22.1839,22.2156,22.1839,22.2156,5697.0
2017-09-13 13:55:00,28.04,28.06,28.01,28.06,7616.0,22.1997,22.2156,22.176,22.2156,7616.0
2017-09-13 14:00:00,28.06,28.09,28.05,28.07,13998.0,22.2156,22.2393,22.2076,22.2235,13998.0
2017-09-13 14:05:00,28.06,28.12,28.05,28.09,17123.0,22.2156,22.2631,22.2076,22.2393,17123.0
2017-09-13 14:10:00,28.07,28.12,28.07,28.12,5772.0,22.2235,22.2631,22.2235,22.2631,5772.0
2017-09-13 14:15:00,28.13,28.13,28.08,28.08,9930.0,22.271,22.271,22.2314,22.2314,9930.0
2017-09-13 14:20:00,28.09,28.12,28.07,28.11,19990.0,22.2393,22.2631,22.2235,22.2551,19990.0
2017-09-13 14:25:00,28.11,28.16,28.11,28.15,12044.0,22.2551,22.2947,22.2551,22.2868,12044.0
2017-09-13 14:30:00,28.15,28.18,28.14,28.16,25337.0,22.2868,22.3106,22.2789,22.2947,25337.0
2017-09-13 14:35:00,28.17,28.21,28.16,28.18,31239.0,22.3026,22.3343,22.2947,22.3106,31239.0
2017-09-13 14:40:00,28.18,28.19,28.16,28.16,11897.0,22.3106,22.3185,22.2947,22.2947,11897.0
2017-09-13 14:45:00,28.18,28.23,28.17,28.23,14563.0,22.3106,22.3501,22.3026,22.3501,14563.0
2017-09-13 14:50:00,28.23,28.25,28.22,28.25,15396.0,22.3501,22.366,22.3422,22.366,15396.0
2017-09-13 14:55:00,28.25,28.26,28.22,28.26,17195.0,22.366,22.3739,22.3422,22.3739,17195.0
2017-09-13 15:00:00,28.26,28.26,28.19,28.19,9416.0,22.3739,22.3739,22.3185,22.3185,9416.0
2017-09-13 15:05:00,28.19,28.2,28.16,28.16,9181.0,22.3185,22.3264,22.2947,22.2947,9181.0
2017-09-13 15:10:00,28.16,28.23,28.15,28.23,14365.0,22.2947,22.3501,22.2868,22.3501,14365.0
2017-09-13 15:15:00,28.23,28.23,28.18,28.19,18710.0,22.3501,22.3501,22.3106,22.3185,18710.0
2017-09-13 15:20:00,28.18,28.23,28.18,28.23,15578.0,22.3106,22.3501,22.3106,22.3501,15578.0
2017-09-13 15:25:00,28.23,28.23,28.17,28.17,24485.0,22.3501,22.3501,22.3026,22.3026,24485.0
2017-09-13 15:30:00,28.18,28.18,28.14,28.16,33431.0,22.3106,22.3106,22.2789,22.2947,33431.0
2017-09-13 15:35:00,28.15,28.16,28.12,28.14,21949.0,22.2868,22.2947,22.2631,22.2789,21949.0
2017-09-13 15:40:00,28.14,28.2,28.13,28.19,39158.0,22.2789,22.3264,22.271,22.3185,39158.0
2017-09-13 15:45:00,28.19,28.23,28.17,28.23,73096.0,22.3185,22.3501,22.3026,22.3501,73096.0
2017-09-13 15:50:00,28.22,28.23,28.16,28.16,70800.0,22.3422,22.3501,22.2947,22.2947,70800.0
2017-09-13 15:55:00,28.17,28.24,28.16,28.17,135872.0,22.3026,22.3581,22.2947,22.3026,135872.0
2017-09-14 09:30:00,28.17,28.18,27.67,27.72,33879.0,22.3026,22.3106,21.9068,21.9464,33879.0
2017-09-14 09:35:00,27.76,27.79,27.51,27.53,28143.0,21.978,22.0018,21.7801,21.7959,28143.0
2017-09-14 09:40:00,27.54,27.54,27.26,27.32,46138.0,21.8039,21.8039,21.5822,21.6297,46138.0
2017-09-14 09:45:00,27.29,27.46,27.29,27.44,63114.0,21.6059,21.7405,21.6059,21.7247,63114.0
2017-09-14 09:50:00,27.44,27.54,27.42,27.51,25210.0,21.7247,21.8039,21.7089,21.7801,25210.0
2017-09-14 09:55:00,27.49,27.49,27.32,27.38,24058.0,21.7643,21.7643,21.6297,21.6772,24058.0
2017-09-14 10:00:00,27.39,27.53,27.39,27.52,34541.0,21.6851,21.7959,21.6851,21.788,34541.0
2017-09-14 10:05:00,27.52,27.54,27.46,27.51,8100.0,21.788,21.8039,21.7405,21.7801,8100.0
2017-09-14 10:10:00,27.51,27.57,27.44,27.57,18492.0,21.7801,21.8276,21.7247,21.8276,18492.0
2017-09-14 10:15:00,27.57,27.62,27.57,27.62,10800.0,21.8276,21.8672,21.8276,21.8672,10800.0
2017-09-14 10:20:00,27.61,27.61,27.54,27.54,10271.0,21.8593,21.8593,21.8039,21.8039,10271.0
2017-09-14 10:25:00,27.56,27.65,27.54,27.63,18299.0,21.8197,21.891,21.8039,21.8751,18299.0
2017-09-14 10:30:00,27.62,27.66,27.57,27.63,21369.0,21.8672,21.8989,21.8276,21.8751,21369.0
2017-09-14 10:35:00,27.63,27.64,27.6,27.6,6405.0,21.8751,21.883,21.8514,21.8514,6405.0
2017-09-14 10:40:00,27.6,27.6,27.54,27.56,9539.0,21.8514,21.8514,21.8039,21.8197,9539.0
2017-09-14 10:45:00,27.56,27.58,27.51,27.58,15709.0,21.8197,21.8355,21.7801,21.8355,15709.0
2017-09-14 10:50:00,27.58,27.58,27.54,27.56,11621.0,21.8355,21.8355,21.8039,21.8197,11621.0
2017-09-14 10:55:00,27.57,27.58,27.53,27.56,12849.0,21.8276,21.8355,21.7959,21.8197,12849.0
2017-09-14 11:00:00,27.55,27.55,27.48,27.52,16346.0,21.8118,21.8118,21.7564,21.788,16346.0
2017-09-14 11:05:00,27.53,27.59,27.53,27.59,12405.0,21.7959,21.8435,21.7959,21.8435,12405.0
2017-09-14 11:10:00,27.58,27.61,27.56,27.61,20685.0,21.8355,21.8593,21.8197,21.8593,20685.0
2017-09-14 11:15:00,27.61,27.61,27.53,27.53,9852.0,21.8593,21.8593,21.7959,21.7959,9852.0
2017-09-14 11:20:00,27.54,27.6,27.53,27.59,50872.0,21.8039,21.8514,21.7959,21.8435,50872.0
2017-09-14 11:25:00,27.59,27.61,27.57,27.58,14627.0,21.8435,21.8593,21.8276,21.8355,14627.0
2017-09-14 11:30:00,27.58,27.59,27.52,27.53,12796.0,21.8355,21.8435,21.788,21.7959,12796.0
2017-09-14 11:35:00,27.53,27.56,27.5,27.55,11711.0,21.7959,21.8197,21.7722,21.8118,11711.0
2017-09-14 11:40:00,27.56,27.56,27.54,27.55,8409.0,21.8197,21.8197,21.8039,21.8118,8409.0
2017-09-14 11:45:00,27.55,27.55,27.43,27.43,11576.0,21.8118,21.8118,21.7168,21.7168,11576.0
2017-09-14 11:50:00,27.43,27.52,27.43,27.52,7448.0,21.7168,21.788,21.7168,21.788,7448.0
2017-09-14 11:55:00,27.53,27.58,27.51,27.57,48871.0,21.7959,21.8355,21.7801,21.8276,48871.0
2017-09-14 12:00:00,27.57,27.58,27.54,27.55,19728.0,21.8276,21.8355,21.8039,21.8118,19728.0
2017-09-14 12:05:00,27.53,27.56,27.53,27.55,9810.0,21.7959,21.8197,21.7959,21.8118,9810.0
2017-09-14 12:10:00,27.55,27.57,27.53,27.55,12029.0,21.8118,21.8276,21.7959,21.8118,12029.0
2017-09-14 12:15:00,27.55,27.56,27.46,27.51,18389.0,21.8118,21.8197,21.7405,21.7801,18389.0
2017-09-14 12:20:00,27.51,27.52,27.48,27.5,14792.0,21.7801,21.788,21.7564,21.7722,14792.0
2017-09-14 12:25:00,27.51,27.51,27.47,27.49,6787.0,21.7801,21.7801,21.7484,21.7643,6787.0
2017-09-14 12:30:00,27.48,27.53,27.48,27.52,10300.0,21.7564,21.7959,21.7564,21.788,10300.0
2017-09-14 12:35:00,27.52,27.54,27.48,27.49,7202.0,21.788,21.8039,21.7564,21.7643,7202.0
2017-09-14 12:40:00,27.48,27.48,27.45,27.47,10581.0,21.7564,21.7564,21.7326,21.7484,10581.0
2017-09-14 12:45:00,27.48,27.48,27.44,27.46,9479.0,21.7564,21.7564,21.7247,21.7405,9479.0
2017-09-14 12:50:00,27.47,27.49,27.43,27.44,5795.0,21.7484,21.7643,21.7168,21.7247,5795.0
2017-09-14 12:55:00,27.44,27.44,27.4,27.4,10603.0,21.7247,21.7247,21.693,21.693,10603.0
2017-09-14 13:00:00,27.41,27.41,27.38,27.38,8688.0,21.7009,21.7009,21.6772,21.6772,8688.0
2017-09-14 13:05:00,27.38,27.38,27.35,27.35,8348.0,21.6772,21.6772,21.6534,21.6534,8348.0
2017-09-14 13:10:00,27.35,27.39,27.32,27.39,9315.0,21.6534,21.6851,21.6297,21.6851,9315.0
2017-09-14 13:15:00,27.39,27.42,27.37,27.39,11200.0,21.6851,21.7089,21.6693,21.6851,11200.0
2017-09-14 13:20:00,27.4,27.41,27.37,27.38,8852.0,21.693,21.7009,21.6693,21.6772,8852.0
2017-09-14 13:25:00,27.39,27.39,27.34,27.38,13361.0,21.6851,21.6851,21.6455,21.6772,13361.0
2017-09-14 13:30:00,27.38,27.4,27.37,27.37,4300.0,21.6772,21.693,21.6693,21.6693,4300.0
2017-09-14 13:35:00,27.36,27.39,27.35,27.38,11671.0,21.6614,21.6851,21.6534,21.6772,11671.0
2017-09-14 13:40:00,27.37,27.37,27.34,27.37,20404.0,21.6693,21.6693,21.6455,21.6693,20404.0
2017-09-14 13:45:00,27.37,27.38,27.34,27.36,8350.0,21.6693,21.6772,21.6455,21.6614,8350.0
2017-09-14 13:50:00,27.35,27.37,27.34,27.36,6981.0,21.6534,21.6693,21.6455,21.6614,6981.0
2017-09-14 13:55:00,27.36,27.37,27.34,27.35,8898.0,21.6614,21.6693,21.6455,21.6534,8898.0
2017-09-14 14:00:00,27.36,27.39,27.33,27.39,25686.0,21.6614,21.6851,21.6376,21.6851,25686.0
2017-09-14 14:05:00,27.39,27.44,27.39,27.44,15576.0,21.6851,21.7247,21.6851,21.7247,15576.0
2017-09-14 14:10:00,27.45,27.49,27.45,27.48,32502.0,21.7326,21.7643,21.7326,21.7564,32502.0
2017-09-14 14:15:00,27.48,27.61,27.47,27.5,71140.0,21.7564,21.8593,21.7484,21.7722,71140.0
2017-09-14 14:20:00,27.49,27.52,27.43,27.43,42203.0,21.7643,21.788,21.7168,21.7168,42203.0
2017-09-14 14:25:00,27.44,27.44,27.36,27.39,20950.0,21.7247,21.7247,21.6614,21.6851,20950.0
2017-09-14 14:30:00,27.39,27.4,27.33,27.33,18760.0,21.6851,21.693,21.6376,21.6376,18760.0
2017-09-14 14:35:00,27.32,27.33,27.26,27.3,39291.0,21.6297,21.6376,21.5822,21.6139,39291.0
2017-09-14 14:40:00,27.3,27.31,27.29,27.29,18409.0,21.6139,21.6218,21.6059,21.6059,18409.0
2017-09-14 14:45:00,27.29,27.29,27.25,27.25,17869.0,21.6059,21.6059,21.5743,21.5743,17869.0
2017-09-14 14:50:00,27.25,27.27,27.2,27.2,36988.0,21.5743,21.5901,21.5347,21.5347,36988.0
2017-09-14 14:55:00,27.22,27.3,27.21,27.28,34804.0,21.5505,21.6139,21.5426,21.598,34804.0
2017-09-14 15:00:00,27.29,27.29,27.24,27.26,13025.0,21.6059,21.6059,21.5664,21.5822,13025.0
2017-09-14 15:05:00,27.26,27.29,27.21,27.29,45357.0,21.5822,21.6059,21.5426,21.6059,45357.0
2017-09-14 15:10:00,27.29,27.3,27.23,27.23,28628.0,21.6059,21.6139,21.5584,21.5584,28628.0
2017-09-14 15:15:00,27.24,27.27,27.21,27.26,22211.0,21.5664,21.5901,21.5426,21.5822,22211.0
2017-09-14 15:20:00,27.27,27.27,27.23,27.25,24603.0,21.5901,21.5901,21.5584,21.5743,24603.0
2017-09-14 15:25:00,27.25,27.28,27.25,27.26,29965.0,21.5743,21.598,21.5743,21.5822,29965.0
2017-09-14 15:30:00,27.26,27.35,27.24,27.34,63252.0,21.5822,21.6534,21.5664,21.6455,63252.0
2017-09-14 15:35:00,27.34,27.34,27.28,27.3,35601.0,21.6455,21.6455,21.598,21.6139,35601.0
2017-09-14 15:40:00,27.3,27.31,27.25,27.27,62661.0,21.6139,21.6218,21.5743,21.5901,62661.0
2017-09-14 15:45:00,27.26,27.3,27.26,27.26,43867.0,21.5822,21.6139,21.5822,21.5822,43867.0
2017-09-14 15:50:00,27.27,27.31,27.26,27.29,51254.0,21.5901,21.6218,21.5822,21.6059,51254.0
2017-09-14 15:55:00,27.29,27.33,27.29,27.31,90088.0,21.6059,21.6376,21.6059,21.6218,90088.0
2017-09-15 09:30:00,27.25,27.31,27.15,27.23,80998.0,21.5743,21.6218,21.4951,21.5584,80998.0
2017-09-15 09:35:00,27.23,27.52,27.23,27.52,36280.0,21.5584,21.788,21.5584,21.788,36280.0
2017-09-15 09:40:00,27.52,27.58,27.46,27.53,22100.0,21.788,21.8355,21.7405,21.7959,22100.0
2017-09-15 09:45:00,27.53,27.74,27.52,27.7,18786.0,21.7959,21.9622,21.788,21.9305,18786.0
2017-09-15 09:50:00,27.7,27.78,27.63,27.73,40874.0,21.9305,21.9939,21.8751,21.9543,40874.0
2017-09-15 09:55:00,27.74,27.96,27.72,27.96,70515.0,21.9622,22.1364,21.9464,22.1364,70515.0
2017-09-15 10:00:00,27.92,27.98,27.73,27.77,33223.0,22.1047,22.1522,21.9543,21.986,33223.0
2017-09-15 10:05:00,27.79,27.79,27.68,27.69,16874.0,22.0018,22.0018,21.9147,21.9226,16874.0
2017-09-15 10:10:00,27.68,27.95,27.62,27.94,107444.0,21.9147,22.1285,21.8672,22.1206,107444.0
2017-09-15 10:15:00,27.93,28.0,27.9,27.94,33256.0,22.1126,22.1681,22.0889,22.1206,33256.0
2017-09-15 10:20:00,27.94,28.09,27.94,27.99,43436.0,22.1206,22.2393,22.1206,22.1601,43436.0
2017-09-15 10:25:00,28.0,28.01,27.87,27.89,39217.0,22.1681,22.176,22.0651,22.081,39217.0
2017-09-15 10:30:00,27.89,27.94,27.82,27.88,27101.0,22.081,22.1206,22.0255,22.073,27101.0
2017-09-15 10:35:00,27.88,27.88,27.84,27.85,17341.0,22.073,22.073,22.0414,22.0493,17341.0
2017-09-15 10:40:00,27.85,27.87,27.77,27.83,19127.0,22.0493,22.0651,21.986,22.0335,19127.0
2017-09-15 10:45:00,27.83,27.85,27.73,27.74,32713.0,22.0335,22.0493,21.9543,21.9622,32713.0
2017-09-15 10:50:00,27.73,27.87,27.71,27.77,39421.0,21.9543,22.0651,21.9385,21.986,39421.0
2017-09-15 10:55:00,27.77,27.83,27.73,27.77,20696.0,21.986,22.0335,21.9543,21.986,20696.0
2017-09-15 11:00:00,27.77,27.77,27.71,27.72,15767.0,21.986,21.986,21.9385,21.9464,15767.0
2017-09-15 11:05:00,27.71,27.76,27.7,27.75,19109.0,21.9385,21.978,21.9305,21.9701,19109.0
2017-09-15 11:10:00,27.75,27.76,27.7,27.75,16226.0,21.9701,21.978,21.9305,21.9701,16226.0
2017-09-15 11:15:00,27.74,27.79,27.73,27.77,12756.0,21.9622,22.0018,21.9543,21.986,12756.0
2017-09-15 11:20:00,27.76,27.83,27.75,27.83,23574.0,21.978,22.0335,21.9701,22.0335,23574.0
2017-09-15 11:25:00,27.82,27.83,27.76,27.8,35347.0,22.0255,22.0335,21.978,22.0097,35347.0
2017-09-15 11:30:00,27.79,27.83,27.72,27.72,15181.0,22.0018,22.0335,21.9464,21.9464,15181.0
2017-09-15 11:35:00,27.72,27.75,27.71,27.75,11721.0,21.9464,21.9701,21.9385,21.9701,11721.0
2017-09-15 11:40:00,27.74,27.77,27.72,27.77,8193.0,21.9622,21.986,21.9464,21.986,8193.0
2017-09-15 11:45:00,27.77,27.82,27.77,27.78,15653.0,21.986,22.0255,21.986,21.9939,15653.0
2017-09-15 11:50:00,27.77,27.78,27.73,27.73,8878.0,21.986,21.9939,21.9543,21.9543,8878.0
2017-09-15 11:55:00,27.71,27.78,27.69,27.78,17866.0,21.9385,21.9939,21.9226,21.9939,17866.0
2017-09-15 12:00:00,27.77,27.82,27.77,27.81,9502.0,21.986,22.0255,21.986,22.0176,9502.0
2017-09-15 12:05:00,27.81,27.82,27.78,27.8,7880.0,22.0176,22.0255,21.9939,22.0097,7880.0
2017-09-15 12:10:00,27.8,27.85,27.79,27.84,15404.0,22.0097,22.0493,22.0018,22.0414,15404.0
2017-09-15 12:15:00,27.84,27.85,27.82,27.82,7145.0,22.0414,22.0493,22.0255,22.0255,7145.0
2017-09-15 12:20:00,27.82,27.87,27.82,27.87,15491.0,22.0255,22.0651,22.0255,22.0651,15491.0
2017-09-15 12:25:00,27.86,27.87,27.83,27.87,8028.0,22.0572,22.0651,22.0335,22.0651,8028.0
2017-09-15 12:30:00,27.88,27.89,27.85,27.86,12651.0,22.073,22.081,22.0493,22.0572,12651.0
2017-09-15 12:35:00,27.85,27.87,27.84,27.86,12300.0,22.0493,22.0651,22.0414,22.0572,12300.0
2017-09-15 12:40:00,27.86,27.9,27.85,27.85,21570.0,22.0572,22.0889,22.0493,22.0493,21570.0
2017-09-15 12:45:00,27.85,27.85,27.82,27.83,10113.0,22.0493,22.0493,22.0255,22.0335,10113.0
2017-09-15 12:50:00,27.83,27.85,27.81,27.83,12688.0,22.0335,22.0493,22.0176,22.0335,12688.0
2017-09-15 12:55:00,27.83,27.84,27.75,27.82,44552.0,22.0335,22.0414,21.9701,22.0255,44552.0
2017-09-15 13:00:00,27.82,27.87,27.82,27.83,10777.0,22.0255,22.0651,22.0255,22.0335,10777.0
2017-09-15 13:05:00,27.82,27.9,27.82,27.9,21096.0,22.0255,22.0889,22.0255,22.0889,21096.0
2017-09-15 13:10:00,27.89,27.89,27.81,27.84,13125.0,22.081,22.081,22.0176,22.0414,13125.0
2017-09-15 13:15:00,27.84,27.84,27.82,27.83,1700.0,22.0414,22.0414,22.0255,22.0335,1700.0
2017-09-15 13:20:00,27.82,27.83,27.8,27.82,11480.0,22.0255,22.0335,22.0097,22.0255,11480.0
2017-09-15 13:25:00,27.82,27.86,27.82,27.86,6836.0,22.0255,22.0572,22.0255,22.0572,6836.0
2017-09-15 13:30:00,27.85,27.86,27.81,27.85,22839.0,22.0493,22.0572,22.0176,22.0493,22839.0
2017-09-15 13:35:00,27.86,27.86,27.82,27.82,8145.0,22.0572,22.0572,22.0255,22.0255,8145.0
2017-09-15 13:40:00,27.82,27.86,27.73,27.84,39806.0,22.0255,22.0572,21.9543,22.0414,39806.0
2017-09-15 13:45:00,27.84,27.84,27.79,27.8,5011.0,22.0414,22.0414,22.0018,22.0097,5011.0
2017-09-15 13:50:00,27.8,27.82,27.78,27.82,9518.0,22.0097,22.0255,21.9939,22.0255,9518.0
2017-09-15 13:55:00,27.82,27.86,27.76,27.76,29717.0,22.0255,22.0572,21.978,21.978,29717.0
2017-09-15 14:00:00,27.76,27.76,27.73,27.74,12435.0,21.978,21.978,21.9543,21.9622,12435.0
2017-09-15 14:05:00,27.74,27.78,27.72,27.77,12001.0,21.9622,21.9939,21.9464,21.986,12001.0
2017-09-15 14:10:00,27.77,27.8,27.74,27.79,17796.0,21.986,22.0097,21.9622,22.0018,17796.0
2017-09-15 14:15:00,27.78,27.8,27.77,27.77,13024.0,21.9939,22.0097,21.986,21.986,13024.0
2017-09-15 14:20:00,27.77,27.77,27.74,27.75,13900.0,21.986,21.986,21.9622,21.9701,13900.0
2017-09-15 14:25:00,27.74,27.8,27.74,27.8,27335.0,21.9622,22.0097,21.9622,22.0097,27335.0
2017-09-15 14:30:00,27.79,27.8,27.77,27.78,16535.0,22.0018,22.0097,21.986,21.9939,16535.0
2017-09-15 14:35:00,27.79,27.79,27.76,27.77,14359.0,22.0018,22.0018,21.978,21.986,14359.0
2017-09-15 14:40:00,27.77,27.79,27.77,27.79,5925.0,21.986,22.0018,21.986,22.0018,5925.0
2017-09-15 14:45:00,27.79,27.8,27.78,27.79,14807.0,22.0018,22.0097,21.9939,22.0018,14807.0
2017-09-15 14:50:00,27.79,27.8,27.78,27.78,8598.0,22.0018,22.0097,21.9939,21.9939,8598.0
2017-09-15 14:55:00,27.79,27.8,27.77,27.78,18424.0,22.0018,22.0097,21.986,21.9939,18424.0
2017-09-15 15:00:00,27.79,27.8,27.78,27.8,22812.0,22.0018,22.0097,21.9939,22.0097,22812.0
2017-09-15 15:05:00,27.8,27.84,27.79,27.82,46155.0,22.0097,22.0414,22.0018,22.0255,46155.0
2017-09-15 15:10:00,27.81,27.83,27.8,27.8,16712.0,22.0176,22.0335,22.0097,22.0097,16712.0
2017-09-15 15:15:00,27.8,27.8,27.75,27.75,15012.0,22.0097,22.0097,21.9701,21.9701,15012.0
2017-09-15 15:20:00,27.75,27.8,27.74,27.79,28697.0,21.9701,22.0097,21.9622,22.0018,28697.0
2017-09-15 15:25:00,27.79,27.82,27.79,27.8,23912.0,22.0018,22.0255,22.0018,22.0097,23912.0
2017-09-15 15:30:00,27.8,27.85,27.78,27.82,26545.0,22.0097,22.0493,21.9939,22.0255,26545.0
2017-09-15 15:35:00,27.81,27.82,27.78,27.8,37225.0,22.0176,22.0255,21.9939,22.0097,37225.0
2017-09-15 15:40:00,27.8,27.82,27.78,27.82,35225.0,22.0097,22.0255,21.9939,22.0255,35225.0
2017-09-15 15:45:00,27.81,27.82,27.76,27.76,97103.0,22.0176,22.0255,21.978,21.978,97103.0
2017-09-15 15:50:00,27.76,27.81,27.76,27.78,74213.0,21.978,22.0176,21.978,21.9939,74213.0
2017-09-15 15:55:00,27.79,27.79,27.73,27.74,207113.0,22.0018,22.0018,21.9543,21.9622,207113.0
2017-09-18 09:30:00,27.8,27.88,27.62,27.64,24768.0,22.0097,22.073,21.8672,21.883,24768.0
2017-09-18 09:35:00,27.62,27.65,27.54,27.6,14136.0,21.8672,21.891,21.8039,21.8514,14136.0
2017-09-18 09:40:00,27.6,27.76,27.52,27.76,23987.0,21.8514,21.978,21.788,21.978,23987.0
2017-09-18 09:45:00,27.72,27.72,27.6,27.65,14075.0,21.9464,21.9464,21.8514,21.891,14075.0
2017-09-18 09:50:00,27.62,27.87,27.59,27.74,35665.0,21.8672,22.0651,21.8435,21.9622,35665.0
2017-09-18 09:55:00,27.72,27.8,27.71,27.77,9320.0,21.9464,22.0097,21.9385,21.986,9320.0
2017-09-18 10:00:00,27.75,27.75,27.6,27.67,16947.0,21.9701,21.9701,21.8514,21.9068,16947.0
2017-09-18 10:05:00,27.66,27.66,27.55,27.55,4409.0,21.8989,21.8989,21.8118,21.8118,4409.0
2017-09-18 10:10:00,27.55,27.61,27.52,27.59,15059.0,21.8118,21.8593,21.788,21.8435,15059.0
2017-09-18 10:15:00,27.58,27.6,27.54,27.55,5604.0,21.8355,21.8514,21.8039,21.8118,5604.0
2017-09-18 10:20:00,27.54,27.59,27.54,27.59,6988.0,21.8039,21.8435,21.8039,21.8435,6988.0
2017-09-18 10:25:00,27.58,27.59,27.53,27.55,14014.0,21.8355,21.8435,21.7959,21.8118,14014.0
2017-09-18 10:30:00,27.55,27.6,27.55,27.59,4813.0,21.8118,21.8514,21.8118,21.8435,4813.0
2017-09-18 10:35:00,27.6,27.76,27.6,27.71,16743.0,21.8514,21.978,21.8514,21.9385,16743.0
2017-09-18 10:40:00,27.71,27.74,27.7,27.7,14809.0,21.9385,21.9622,21.9305,21.9305,14809.0
2017-09-18 10:45:00,27.7,27.73,27.69,27.72,17999.0,21.9305,21.9543,21.9226,21.9464,17999.0
2017-09-18 10:50:00,27.72,27.72,27.7,27.71,13817.0,21.9464,21.9464,21.9305,21.9385,13817.0
2017-09-18 10:55:00,27.71,27.73,27.65,27.72,41408.0,21.9385,21.9543,21.891,21.9464,41408.0
2017-09-18 11:00:00,27.73,27.74,27.69,27.73,23042.0,21.9543,21.9622,21.9226,21.9543,23042.0
2017-09-18 11:05:00,27.72,27.76,27.69,27.71,25220.0,21.9464,21.978,21.9226,21.9385,25220.0
2017-09-18 11:10:00,27.7,27.73,27.7,27.71,30162.0,21.9305,21.9543,21.9305,21.9385,30162.0
2017-09-18 11:15:00,27.71,27.73,27.7,27.7,20344.0,21.9385,21.9543,21.9305,21.9305,20344.0
2017-09-18 11:20:00,27.71,27.75,27.7,27.73,13918.0,21.9385,21.9701,21.9305,21.9543,13918.0
2017-09-18 11:25:00,27.73,27.74,27.7,27.71,12091.0,21.9543,21.9622,21.9305,21.9385,12091.0
2017-09-18 11:30:00,27.71,27.72,27.7,27.71,18399.0,21.9385,21.9464,21.9305,21.9385,18399.0
2017-09-18 11:35:00,27.71,27.73,27.68,27.68,56420.0,21.9385,21.9543,21.9147,21.9147,56420.0
2017-09-18 11:40:00,27.67,27.67,27.47,27.55,42341.0,21.9068,21.9068,21.7484,21.8118,42341.0
2017-09-18 11:45:00,27.55,27.56,27.5,27.52,34217.0,21.8118,21.8197,21.7722,21.788,34217.0
2017-09-18 11:50:00,27.52,27.57,27.51,27.54,28892.0,21.788,21.8276,21.7801,21.8039,28892.0
2017-09-18 11:55:00,27.55,27.56,27.51,27.53,19305.0,21.8118,21.8197,21.7801,21.7959,19305.0
2017-09-18 12:00:00,27.53,27.57,27.53,27.56,9192.0,21.7959,21.8276,21.7959,21.8197,9192.0
2017-09-18 12:05:00,27.56,27.57,27.55,27.56,17082.0,21.8197,21.8276,21.8118,21.8197,17082.0
2017-09-18 12:10:00,27.56,27.56,27.45,27.45,9548.0,21.8197,21.8197,21.7326,21.7326,9548.0
2017-09-18 12:15:00,27.44,27.45,27.41,27.43,13507.0,21.7247,21.7326,21.7009,21.7168,13507.0
2017-09-18 12:20:00,27.43,27.44,27.38,27.41,8863.0,21.7168,21.7247,21.6772,21.7009,8863.0
2017-09-18 12:25:00,27.39,27.4,27.37,27.38,11696.0,21.6851,21.693,21.6693,21.6772,11696.0
2017-09-18 12:30:00,27.38,27.4,27.37,27.38,7501.0,21.6772,21.693,21.6693,21.6772,7501.0
2017-09-18 12:35:00,27.38,27.4,27.37,27.4,7078.0,21.6772,21.693,21.6693,21.693,7078.0
2017-09-18 12:40:00,27.39,27.43,27.38,27.43,11555.0,21.6851,21.7168,21.6772,21.7168,11555.0
2017-09-18 12:45:00,27.43,27.45,27.38,27.38,30800.0,21.7168,21.7326,21.6772,21.6772,30800.0
2017-09-18 12:50:00,27.39,27.4,27.37,27.39,12595.0,21.6851,21.693,21.6693,21.6851,12595.0
2017-09-18 12:55:00,27.39,27.41,27.37,27.41,3818.0,21.6851,21.7009,21.6693,21.7009,3818.0
2017-09-18 13:00:00,27.4,27.4,27.37,27.38,11380.0,21.693,21.693,21.6693,21.6772,11380.0
2017-09-18 13:05:00,27.38,27.39,27.33,27.33,10978.0,21.6772,21.6851,21.6376,21.6376,10978.0
2017-09-18 13:10:00,27.33,27.34,27.31,27.32,9000.0,21.6376,21.6455,21.6218,21.6297,9000.0
2017-09-18 13:15:00,27.32,27.32,27.27,27.29,8954.0,21.6297,21.6297,21.5901,21.6059,8954.0
2017-09-18 13:20:00,27.29,27.31,27.28,27.29,12503.0,21.6059,21.6218,21.598,21.6059,12503.0
2017-09-18 13:25:00,27.3,27.32,27.3,27.32,4902.0,21.6139,21.6297,21.6139,21.6297,4902.0
2017-09-18 13:30:00,27.31,27.32,27.29,27.29,6498.0,21.6218,21.6297,21.6059,21.6059,6498.0
2017-09-18 13:35:00,27.31,27.31,27.27,27.29,9715.0,21.6218,21.6218,21.5901,21.6059,9715.0
2017-09-18 13:40:00,27.29,27.32,27.28,27.29,13377.0,21.6059,21.6297,21.598,21.6059,13377.0
2017-09-18 13:45:00,27.29,27.31,27.28,27.31,6371.0,21.6059,21.6218,21.598,21.6218,6371.0
2017-09-18 13:50:00,27.31,27.31,27.28,27.3,11002.0,21.6218,21.6218,21.598,21.6139,11002.0
2017-09-18 13:55:00,27.3,27.3,27.24,27.25,12350.0,21.6139,21.6139,21.5664,21.5743,12350.0
2017-09-18 14:00:00,27.25,27.27,27.24,27.27,7227.0,21.5743,21.5901,21.5664,21.5901,7227.0
2017-09-18 14:05:00,27.28,27.28,27.25,27.25,5177.0,21.598,21.598,21.5743,21.5743,5177.0
2017-09-18 14:10:00,27.25,27.26,27.21,27.21,15384.0,21.5743,21.5822,21.5426,21.5426,15384.0
2017-09-18 14:15:00,27.21,27.22,27.16,27.18,17520.0,21.5426,21.5505,21.503,21.5188,17520.0
2017-09-18 14:20:00,27.19,27.21,27.17,27.18,12876.0,21.5268,21.5426,21.5109,21.5188,12876.0
2017-09-18 14:25:00,27.18,27.22,27.17,27.22,18491.0,21.5188,21.5505,21.5109,21.5505,18491.0
2017-09-18 14:30:00,27.22,27.28,27.21,27.27,21310.0,21.5505,21.598,21.5426,21.5901,21310.0
2017-09-18 14:35:00,27.27,27.29,27.25,27.26,18746.0,21.5901,21.6059,21.5743,21.5822,18746.0
2017-09-18 14:40:00,27.26,27.27,27.24,27.24,9455.0,21.5822,21.5901,21.5664,21.5664,9455.0
2017-09-18 14:45:00,27.24,27.24,27.19,27.21,19098.0,21.5664,21.5664,21.5268,21.5426,19098.0
2017-09-18 14:50:00,27.21,27.24,27.2,27.23,16638.0,21.5426,21.5664,21.5347,21.5584,16638.0
2017-09-18 14:55:00,27.23,27.28,27.23,27.26,29753.0,21.5584,21.598,21.5584,21.5822,29753.0
2017-09-18 15:00:00,27.26,27.3,27.26,27.3,25197.0,21.5822,21.6139,21.5822,21.6139,25197.0
2017-09-18 15:05:00,27.29,27.31,27.27,27.28,18853.0,21.6059,21.6218,21.5901,21.598,18853.0
2017-09-18 15:10:00,27.29,27.3,27.26,27.27,18059.0,21.6059,21.6139,21.5822,21.5901,18059.0
2017-09-18 15:15:00,27.27,27.31,27.27,27.31,27474.0,21.5901,21.6218,21.5901,21.6218,27474.0
2017-09-18 15:20:00,27.3,27.34,27.3,27.33,64613.0,21.6139,21.6455,21.6139,21.6376,64613.0
2017-09-18 15:25:00,27.32,27.37,27.32,27.36,16859.0,21.6297,21.6693,21.6297,21.6614,16859.0
2017-09-18 15:30:00,27.37,27.38,27.36,27.38,27068.0,21.6693,21.6772,21.6614,21.6772,27068.0
2017-09-18 15:35:00,27.37,27.41,27.37,27.37,28913.0,21.6693,21.7009,21.6693,21.6693,28913.0
2017-09-18 15:40:00,27.37,27.38,27.32,27.33,40392.0,21.6693,21.6772,21.6297,21.6376,40392.0
2017-09-18 15:45:00,27.33,27.39,27.32,27.39,35731.0,21.6376,21.6851,21.6297,21.6851,35731.0
2017-09-18 15:50:00,27.39,27.39,27.36,27.37,42064.0,21.6851,21.6851,21.6614,21.6693,42064.0
2017-09-18 15:55:00,27.38,27.38,27.33,27.35,86215.0,21.6772,21.6772,21.6376,21.6534,86215.0
2017-09-19 09:30:00,27.31,27.38,27.15,27.24,56462.0,21.6218,21.6772,21.4951,21.5664,56462.0
2017-09-19 09:35:00,27.25,27.35,27.05,27.29,27764.0,21.5743,21.6534,21.4159,21.6059,27764.0
2017-09-19 09:40:00,27.3,27.46,27.3,27.39,11694.0,21.6139,21.7405,21.6139,21.6851,11694.0
2017-09-19 09:45:00,27.39,27.56,27.32,27.51,66600.0,21.6851,21.8197,21.6297,21.7801,66600.0
2017-09-19 09:50:00,27.5,27.58,27.48,27.49,14757.0,21.7722,21.8355,21.7564,21.7643,14757.0
2017-09-19 09:55:00,27.48,27.52,27.47,27.51,11048.0,21.7564,21.788,21.7484,21.7801,11048.0
2017-09-19 10:00:00,27.52,27.57,27.5,27.51,23006.0,21.788,21.8276,21.7722,21.7801,23006.0
2017-09-19 10:05:00,27.5,27.5,27.47,27.48,7455.0,21.7722,21.7722,21.7484,21.7564,7455.0
2017-09-19 10:10:00,27.49,27.49,27.29,27.29,9160.0,21.7643,21.7643,21.6059,21.6059,9160.0
2017-09-19 10:15:00,27.27,27.31,27.25,27.27,23397.0,21.5901,21.6218,21.5743,21.5901,23397.0
2017-09-19 10:20:00,27.27,27.38,27.26,27.38,42607.0,21.5901,21.6772,21.5822,21.6772,42607.0
2017-09-19 10:25:00,27.41,27.41,27.34,27.36,23553.0,21.7009,21.7009,21.6455,21.6614,23553.0
2017-09-19 10:30:00,27.36,27.39,27.35,27.38,17250.0,21.6614,21.6851,21.6534,21.6772,17250.0
2017-09-19 10:35:00,27.38,27.38,27.3,27.3,22519.0,21.6772,21.6772,21.6139,21.6139,22519.0
2017-09-19 10:40:00,27.3,27.31,27.21,27.21,33573.0,21.6139,21.6218,21.5426,21.5426,33573.0
2017-09-19 10:45:00,27.2,27.2,27.16,27.17,11100.0,21.5347,21.5347,21.503,21.5109,11100.0
2017-09-19 10:50:00,27.16,27.18,27.14,27.17,6396.0,21.503,21.5188,21.4872,21.5109,6396.0
2017-09-19 10:55:00,27.15,27.19,27.15,27.17,14567.0,21.4951,21.5268,21.4951,21.5109,14567.0
2017-09-19 11:00:00,27.16,27.16,27.09,27.09,7401.0,21.503,21.503,21.4476,21.4476,7401.0
2017-09-19 11:05:00,27.09,27.09,27.06,27.07,16759.0,21.4476,21.4476,21.4238,21.4318,16759.0
2017-09-19 11:10:00,27.06,27.07,26.94,26.95,41777.0,21.4238,21.4318,21.3288,21.3368,41777.0
2017-09-19 11:15:00,26.94,26.96,26.89,26.92,15499.0,21.3288,21.3447,21.2892,21.313,15499.0
2017-09-19 11:20:00,26.93,27.02,26.89,27.0,14634.0,21.3209,21.3922,21.2892,21.3763,14634.0
2017-09-19 11:25:00,26.99,26.99,26.9,26.95,10065.0,21.3684,21.3684,21.2972,21.3368,10065.0
2017-09-19 11:30:00,26.94,26.96,26.9,26.94,9457.0,21.3288,21.3447,21.2972,21.3288,9457.0
2017-09-19 11:35:00,26.94,26.96,26.91,26.93,6069.0,21.3288,21.3447,21.3051,21.3209,6069.0
2017-09-19 11:40:00,26.95,26.96,26.89,26.92,10596.0,21.3368,21.3447,21.2892,21.313,10596.0
2017-09-19 11:45:00,26.92,26.96,26.92,26.96,9078.0,21.313,21.3447,21.313,21.3447,9078.0
2017-09-19 11:50:00,26.95,26.95,26.91,26.92,12572.0,21.3368,21.3368,21.3051,21.313,12572.0
2017-09-19 11:55:00,26.92,26.94,26.9,26.94,18270.0,21.313,21.3288,21.2972,21.3288,18270.0
2017-09-19 12:00:00,26.93,27.0,26.92,26.92,21304.0,21.3209,21.3763,21.313,21.313,21304.0
2017-09-19 12:05:00,26.9,26.9,26.85,26.89,16928.0,21.2972,21.2972,21.2576,21.2892,16928.0
2017-09-19 12:10:00,26.89,26.89,26.85,26.88,17804.0,21.2892,21.2892,21.2576,21.2813,17804.0
2017-09-19 12:15:00,26.89,26.94,26.88,26.91,11595.0,21.2892,21.3288,21.2813,21.3051,11595.0
2017-09-19 12:20:00,26.93,26.98,26.92,26.96,5413.0,21.3209,21.3605,21.313,21.3447,5413.0
2017-09-19 12:25:00,26.97,26.98,26.95,26.96,4655.0,21.3526,21.3605,21.3368,21.3447,4655.0
2017-09-19 12:30:00,26.98,27.0,26.96,27.0,8832.0,21.3605,21.3763,21.3447,21.3763,8832.0
2017-09-19 12:35:00,27.01,27.02,26.99,27.0,6100.0,21.3843,21.3922,21.3684,21.3763,6100.0
2017-09-19 12:40:00,26.98,27.0,26.97,27.0,4600.0,21.3605,21.3763,21.3526,21.3763,4600.0
2017-09-19 12:45:00,27.0,27.02,27.0,27.02,18293.0,21.3763,21.3922,21.3763,21.3922,18293.0
2017-09-19 12:50:00,27.01,27.02,26.98,26.98,10170.0,21.3843,21.3922,21.3605,21.3605,10170.0
2017-09-19 12:55:00,26.98,27.01,26.98,27.0,13563.0,21.3605,21.3843,21.3605,21.3763,13563.0
2017-09-19 13:00:00,27.0,27.01,26.98,26.99,16273.0,21.3763,21.3843,21.3605,21.3684,16273.0
2017-09-19 13:05:00,27.0,27.01,26.98,27.0,9696.0,21.3763,21.3843,21.3605,21.3763,9696.0
2017-09-19 13:10:00,27.0,27.01,26.99,27.01,5098.0,21.3763,21.3843,21.3684,21.3843,5098.0
2017-09-19 13:15:00,27.01,27.01,26.99,27.0,4365.0,21.3843,21.3843,21.3684,21.3763,4365.0
2017-09-19 13:20:00,27.01,27.01,26.99,27.0,7299.0,21.3843,21.3843,21.3684,21.3763,7299.0
2017-09-19 13:25:00,27.0,27.0,26.97,26.99,8516.0,21.3763,21.3763,21.3526,21.3684,8516.0
2017-09-19 13:30:00,26.98,26.99,26.97,26.98,4253.0,21.3605,21.3684,21.3526,21.3605,4253.0
2017-09-19 13:35:00,26.97,26.98,26.95,26.95,9227.0,21.3526,21.3605,21.3368,21.3368,9227.0
2017-09-19 13:40:00,26.96,26.99,26.95,26.98,9492.0,21.3447,21.3684,21.3368,21.3605,9492.0
2017-09-19 13:45:00,26.97,26.97,26.96,26.96,2500.0,21.3526,21.3526,21.3447,21.3447,2500.0
2017-09-19 13:50:00,26.97,26.99,26.95,26.95,9577.0,21.3526,21.3684,21.3368,21.3368,9577.0
2017-09-19 13:55:00,26.95,26.96,26.91,26.92,12456.0,21.3368,21.3447,21.3051,21.313,12456.0
2017-09-19 14:00:00,26.93,26.98,26.92,26.98,9346.0,21.3209,21.3605,21.313,21.3605,9346.0
2017-09-19 14:05:00,26.97,26.99,26.97,26.97,1900.0,21.3526,21.3684,21.3526,21.3526,1900.0
2017-09-19 14:10:00,26.98,26.99,26.94,26.96,9511.0,21.3605,21.3684,21.3288,21.3447,9511.0
2017-09-19 14:15:00,26.96,26.97,26.93,26.93,7722.0,21.3447,21.3526,21.3209,21.3209,7722.0
2017-09-19 14:20:00,26.93,26.94,26.9,26.9,9324.0,21.3209,21.3288,21.2972,21.2972,9324.0
2017-09-19 14:25:00,26.9,26.92,26.89,26.89,9762.0,21.2972,21.313,21.2892,21.2892,9762.0
2017-09-19 14:30:00,26.89,26.91,26.88,26.9,10333.0,21.2892,21.3051,21.2813,21.2972,10333.0
2017-09-19 14:35:00,26.89,26.9,26.89,26.89,5289.0,21.2892,21.2972,21.2892,21.2892,5289.0
2017-09-19 14:40:00,26.89,26.9,26.86,26.86,15408.0,21.2892,21.2972,21.2655,21.2655,15408.0
2017-09-19 14:45:00,26.86,26.87,26.83,26.83,9220.0,21.2655,21.2734,21.2417,21.2417,9220.0
2017-09-19 14:50:00,26.82,26.84,26.8,26.83,18862.0,21.2338,21.2497,21.218,21.2417,18862.0
2017-09-19 14:55:00,26.82,26.84,26.8,26.83,10181.0,21.2338,21.2497,21.218,21.2417,10181.0
2017-09-19 15:00:00,26.83,26.83,26.79,26.79,13062.0,21.2417,21.2417,21.2101,21.2101,13062.0
2017-09-19 15:05:00,26.79,26.8,26.75,26.75,14332.0,21.2101,21.218,21.1784,21.1784,14332.0
2017-09-19 15:10:00,26.76,26.78,26.75,26.75,19548.0,21.1863,21.2022,21.1784,21.1784,19548.0
2017-09-19 15:15:00,26.75,26.77,26.72,26.77,20186.0,21.1784,21.1942,21.1547,21.1942,20186.0
2017-09-19 15:20:00,26.77,26.8,26.76,26.77,33821.0,21.1942,21.218,21.1863,21.1942,33821.0
2017-09-19 15:25:00,26.78,26.81,26.74,26.8,59276.0,21.2022,21.2259,21.1705,21.218,59276.0
2017-09-19 15:30:00,26.8,26.83,26.79,26.8,31242.0,21.218,21.2417,21.2101,21.218,31242.0
2017-09-19 15:35:00,26.81,26.84,26.8,26.83,24905.0,21.2259,21.2497,21.218,21.2417,24905.0
2017-09-19 15:40:00,26.83,26.83,26.78,26.79,69176.0,21.2417,21.2417,21.2022,21.2101,69176.0
2017-09-19 15:45:00,26.8,26.81,26.69,26.77,173698.0,21.218,21.2259,21.1309,21.1942,173698.0
2017-09-19 15:50:00,26.77,26.81,26.76,26.8,61134.0,21.1942,21.2259,21.1863,21.218,61134.0
2017-09-19 15:55:00,26.8,26.82,26.79,26.8,129943.0,21.218,21.2338,21.2101,21.218,129943.0
2017-09-20 09:30:00,26.73,26.73,26.35,26.41,36702.0,21.1626,21.1626,20.8617,20.9092,36702.0
2017-09-20 09:35:00,26.36,26.41,26.21,26.36,31075.0,20.8696,20.9092,20.7509,20.8696,31075.0
2017-09-20 09:40:00,26.36,26.36,26.17,26.35,28139.0,20.8696,20.8696,20.7192,20.8617,28139.0
2017-09-20 09:45:00,26.33,26.38,26.29,26.34,37705.0,20.8459,20.8855,20.8142,20.8538,37705.0
2017-09-20 09:50:00,26.36,26.39,26.3,26.33,60297.0,20.8696,20.8934,20.8221,20.8459,60297.0
2017-09-20 09:55:00,26.33,26.45,26.33,26.37,71388.0,20.8459,20.9409,20.8459,20.8776,71388.0
2017-09-20 10:00:00,26.37,26.47,26.36,26.44,62739.0,20.8776,20.9567,20.8696,20.933,62739.0
2017-09-20 10:05:00,26.46,26.61,26.44,26.54,63589.0,20.9488,21.0676,20.933,21.0121,63589.0
2017-09-20 10:10:00,26.53,26.64,26.52,26.64,27106.0,21.0042,21.0913,20.9963,21.0913,27106.0
2017-09-20 10:15:00,26.64,26.68,26.59,26.64,22690.0,21.0913,21.123,21.0517,21.0913,22690.0
2017-09-20 10:20:00,26.62,26.7,26.62,26.69,14577.0,21.0755,21.1388,21.0755,21.1309,14577.0
2017-09-20 10:25:00,26.69,26.72,26.67,26.71,19300.0,21.1309,21.1547,21.1151,21.1467,19300.0
2017-09-20 10:30:00,26.71,26.72,26.65,26.66,14549.0,21.1467,21.1547,21.0992,21.1072,14549.0
2017-09-20 10:35:00,26.66,26.78,26.63,26.75,58110.0,21.1072,21.2022,21.0834,21.1784,58110.0
2017-09-20 10:40:00,26.76,26.79,26.71,26.74,18165.0,21.1863,21.2101,21.1467,21.1705,18165.0
2017-09-20 10:45:00,26.74,26.86,26.73,26.86,26963.0,21.1705,21.2655,21.1626,21.2655,26963.0
2017-09-20 10:50:00,26.85,26.86,26.75,26.76,35549.0,21.2576,21.2655,21.1784,21.1863,35549.0
2017-09-20 10:55:00,26.75,26.86,26.74,26.83,52238.0,21.1784,21.2655,21.1705,21.2417,52238.0
2017-09-20 11:00:00,26.83,26.84,26.77,26.78,20907.0,21.2417,21.2497,21.1942,21.2022,20907.0
2017-09-20 11:05:00,26.78,26.89,26.76,26.81,75566.0,21.2022,21.2892,21.1863,21.2259,75566.0
2017-09-20 11:10:00,26.81,26.86,26.8,26.84,15253.0,21.2259,21.2655,21.218,21.2497,15253.0
2017-09-20 11:15:00,26.84,26.87,26.81,26.83,18963.0,21.2497,21.2734,21.2259,21.2417,18963.0
2017-09-20 11:20:00,26.82,26.93,26.8,26.93,30264.0,21.2338,21.3209,21.218,21.3209,30264.0
2017-09-20 11:25:00,26.91,26.94,26.9,26.93,21286.0,21.3051,21.3288,21.2972,21.3209,21286.0
2017-09-20 11:30:00,26.94,26.94,26.89,26.89,12674.0,21.3288,21.3288,21.2892,21.2892,12674.0
2017-09-20 11:35:00,26.89,26.9,26.83,26.85,9131.0,21.2892,21.2972,21.2417,21.2576,9131.0
2017-09-20 11:40:00,26.85,26.88,26.84,26.85,14612.0,21.2576,21.2813,21.2497,21.2576,14612.0
2017-09-20 11:45:00,26.85,26.86,26.78,26.79,23802.0,21.2576,21.2655,21.2022,21.2101,23802.0
2017-09-20 11:50:00,26.79,26.8,26.78,26.79,3956.0,21.2101,21.218,21.2022,21.2101,3956.0
2017-09-20 11:55:00,26.8,26.85,26.79,26.85,12841.0,21.218,21.2576,21.2101,21.2576,12841.0
2017-09-20 12:00:00,26.85,26.87,26.83,26.85,13038.0,21.2576,21.2734,21.2417,21.2576,13038.0
2017-09-20 12:05:00,26.85,26.85,26.78,26.79,17059.0,21.2576,21.2576,21.2022,21.2101,17059.0
2017-09-20 12:10:00,26.79,26.84,26.79,26.84,6720.0,21.2101,21.2497,21.2101,21.2497,6720.0
2017-09-20 12:15:00,26.83,26.86,26.76,26.78,30079.0,21.2417,21.2655,21.1863,21.2022,30079.0
2017-09-20 12:20:00,26.77,26.8,26.76,26.77,10290.0,21.1942,21.218,21.1863,21.1942,10290.0
2017-09-20 12:25:00,26.77,26.78,26.72,26.76,9341.0,21.1942,21.2022,21.1547,21.1863,9341.0
2017-09-20 12:30:00,26.78,26.82,26.76,26.78,10529.0,21.2022,21.2338,21.1863,21.2022,10529.0
2017-09-20 12:35:00,26.79,26.81,26.77,26.8,11914.0,21.2101,21.2259,21.1942,21.218,11914.0
2017-09-20 12:40:00,26.79,26.8,26.76,26.78,15592.0,21.2101,21.218,21.1863,21.2022,15592.0
2017-09-20 12:45:00,26.78,26.79,26.73,26.73,42435.0,21.2022,21.2101,21.1626,21.1626,42435.0
2017-09-20 12:50:00,26.74,26.76,26.73,26.75,20516.0,21.1705,21.1863,21.1626,21.1784,20516.0
2017-09-20 12:55:00,26.76,26.76,26.72,26.73,6508.0,21.1863,21.1863,21.1547,21.1626,6508.0
2017-09-20 13:00:00,26.74,26.75,26.7,26.7,4866.0,21.1705,21.1784,21.1388,21.1388,4866.0
2017-09-20 13:05:00,26.71,26.73,26.68,26.68,5086.0,21.1467,21.1626,21.123,21.123,5086.0
2017-09-20 13:10:00,26.67,26.69,26.65,26.69,8184.0,21.1151,21.1309,21.0992,21.1309,8184.0
2017-09-20 13:15:00,26.7,26.7,26.64,26.66,8796.0,21.1388,21.1388,21.0913,21.1072,8796.0
2017-09-20 13:20:00,26.66,26.67,26.64,26.64,7115.0,21.1072,21.1151,21.0913,21.0913,7115.0
2017-09-20 13:25:00,26.65,26.66,26.63,26.63,8837.0,21.0992,21.1072,21.0834,21.0834,8837.0
2017-09-20 13:30:00,26.63,26.63,26.6,26.62,20562.0,21.0834,21.0834,21.0597,21.0755,20562.0
2017-09-20 13:35:00,26.61,26.63,26.61,26.63,4426.0,21.0676,21.0834,21.0676,21.0834,4426.0
2017-09-20 13:40:00,26.62,26.62,26.6,26.61,10294.0,21.0755,21.0755,21.0597,21.0676,10294.0
2017-09-20 13:45:00,26.61,26.62,26.56,26.56,8901.0,21.0676,21.0755,21.028,21.028,8901.0
2017-09-20 13:50:00,26.56,26.57,26.53,26.57,11900.0,21.028,21.0359,21.0042,21.0359,11900.0
2017-09-20 13:55:00,26.57,26.63,26.56,26.63,15948.0,21.0359,21.0834,21.028,21.0834,15948.0
2017-09-20 14:00:00,26.63,26.71,26.63,26.67,10458.0,21.0834,21.1467,21.0834,21.1151,10458.0
2017-09-20 14:05:00,26.67,26.68,26.6,26.66,20061.0,21.1151,21.123,21.0597,21.1072,20061.0
2017-09-20 14:10:00,26.66,26.69,26.64,26.65,6905.0,21.1072,21.1309,21.0913,21.0992,6905.0
2017-09-20 14:15:00,26.65,26.66,26.62,26.64,34173.0,21.0992,21.1072,21.0755,21.0913,34173.0
2017-09-20 14:20:00,26.63,26.63,26.5,26.54,41934.0,21.0834,21.0834,20.9805,21.0121,41934.0
2017-09-20 14:25:00,26.52,26.53,26.5,26.5,26729.0,20.9963,21.0042,20.9805,20.9805,26729.0
2017-09-20 14:30:00,26.5,26.51,26.47,26.49,13735.0,20.9805,20.9884,20.9567,20.9726,13735.0
2017-09-20 14:35:00,26.49,26.51,26.47,26.49,13933.0,20.9726,20.9884,20.9567,20.9726,13933.0
2017-09-20 14:40:00,26.5,26.52,26.46,26.5,19048.0,20.9805,20.9963,20.9488,20.9805,19048.0
2017-09-20 14:45:00,26.5,26.51,26.49,26.51,36373.0,20.9805,20.9884,20.9726,20.9884,36373.0
2017-09-20 14:50:00,26.51,26.52,26.49,26.5,22027.0,20.9884,20.9963,20.9726,20.9805,22027.0
2017-09-20 14:55:00,26.5,26.51,26.46,26.46,24500.0,20.9805,20.9884,20.9488,20.9488,24500.0
2017-09-20 15:00:00,26.46,26.48,26.46,26.48,20992.0,20.9488,20.9646,20.9488,20.9646,20992.0
2017-09-20 15:05:00,26.48,26.5,26.46,26.47,13828.0,20.9646,20.9805,20.9488,20.9567,13828.0
2017-09-20 15:10:00,26.46,26.47,26.45,26.46,16699.0,20.9488,20.9567,20.9409,20.9488,16699.0
2017-09-20 15:15:00,26.46,26.52,26.46,26.5,46479.0,20.9488,20.9963,20.9488,20.9805,46479.0
2017-09-20 15:20:00,26.5,26.51,26.46,26.46,29265.0,20.9805,20.9884,20.9488,20.9488,29265.0
2017-09-20 15:25:00,26.47,26.5,26.45,26.5,25723.0,20.9567,20.9805,20.9409,20.9805,25723.0
2017-09-20 15:30:00,26.5,26.53,26.49,26.53,19028.0,20.9805,21.0042,20.9726,21.0042,19028.0
2017-09-20 15:35:00,26.53,26.54,26.51,26.53,27464.0,21.0042,21.0121,20.9884,21.0042,27464.0
2017-09-20 15:40:00,26.53,26.56,26.52,26.56,42393.0,21.0042,21.028,20.9963,21.028,42393.0
2017-09-20 15:45:00,26.56,26.56,26.51,26.52,37795.0,21.028,21.028,20.9884,20.9963,37795.0
2017-09-20 15:50:00,26.52,26.53,26.51,26.53,75068.0,20.9963,21.0042,20.9884,21.0042,75068.0
2017-09-20 15:55:00,26.53,26.55,26.52,26.55,125247.0,21.0042,21.0201,20.9963,21.0201,125247.0
2017-09-21 09:30:00,26.72,26.93,26.69,26.83,27448.0,21.1547,21.3209,21.1309,21.2417,27448.0
2017-09-21 09:35:00,26.86,26.87,26.65,26.79,19116.0,21.2655,21.2734,21.0992,21.2101,19116.0
2017-09-21 09:40:00,26.77,26.77,26.65,26.77,22513.0,21.1942,21.1942,21.0992,21.1942,22513.0
2017-09-21 09:45:00,26.77,26.8,26.68,26.74,46062.0,21.1942,21.218,21.123,21.1705,46062.0
2017-09-21 09:50:00,26.74,26.74,26.52,26.54,54210.0,21.1705,21.1705,20.9963,21.0121,54210.0
2017-09-21 09:55:00,26.54,26.67,26.52,26.63,12515.0,21.0121,21.1151,20.9963,21.0834,12515.0
2017-09-21 10:00:00,26.64,26.71,26.6,26.7,16348.0,21.0913,21.1467,21.0597,21.1388,16348.0
2017-09-21 10:05:00,26.7,26.71,26.65,26.65,18612.0,21.1388,21.1467,21.0992,21.0992,18612.0
2017-09-21 10:10:00,26.65,26.71,26.63,26.7,11235.0,21.0992,21.1467,21.0834,21.1388,11235.0
2017-09-21 10:15:00,26.7,26.7,26.63,26.63,15533.0,21.1388,21.1388,21.0834,21.0834,15533.0
2017-09-21 10:20:00,26.63,26.65,26.61,26.65,5047.0,21.0834,21.0992,21.0676,21.0992,5047.0
2017-09-21 10:25:00,26.65,26.66,26.64,26.65,6069.0,21.0992,21.1072,21.0913,21.0992,6069.0
2017-09-21 10:30:00,26.65,26.69,26.64,26.69,18139.0,21.0992,21.1309,21.0913,21.1309,18139.0
2017-09-21 10:35:00,26.69,26.77,26.67,26.76,16300.0,21.1309,21.1942,21.1151,21.1863,16300.0
2017-09-21 10:40:00,26.76,26.77,26.72,26.72,16284.0,21.1863,21.1942,21.1547,21.1547,16284.0
2017-09-21 10:45:00,26.73,26.73,26.68,26.69,18094.0,21.1626,21.1626,21.123,21.1309,18094.0
2017-09-21 10:50:00,26.69,26.7,26.63,26.63,15524.0,21.1309,21.1388,21.0834,21.0834,15524.0
2017-09-21 10:55:00,26.64,26.64,26.59,26.61,15279.0,21.0913,21.0913,21.0517,21.0676,15279.0
2017-09-21 11:00:00,26.63,26.65,26.59,26.6,12200.0,21.0834,21.0992,21.0517,21.0597,12200.0
2017-09-21 11:05:00,26.6,26.66,26.59,26.66,9195.0,21.0597,21.1072,21.0517,21.1072,9195.0
2017-09-21 11:10:00,26.66,26.66,26.62,26.63,11256.0,21.1072,21.1072,21.0755,21.0834,11256.0
2017-09-21 11:15:00,26.63,26.63,26.57,26.57,20708.0,21.0834,21.0834,21.0359,21.0359,20708.0
2017-09-21 11:20:00,26.58,26.58,26.51,26.51,23819.0,21.0438,21.0438,20.9884,20.9884,23819.0
2017-09-21 11:25:00,26.51,26.51,26.47,26.48,27219.0,20.9884,20.9884,20.9567,20.9646,27219.0
2017-09-21 11:30:00,26.48,26.5,26.44,26.45,10663.0,20.9646,20.9805,20.933,20.9409,10663.0
2017-09-21 11:35:00,26.47,26.52,26.41,26.52,15218.0,20.9567,20.9963,20.9092,20.9963,15218.0
2017-09-21 11:40:00,26.51,26.52,26.5,26.51,7996.0,20.9884,20.9963,20.9805,20.9884,7996.0
2017-09-21 11:45:00,26.51,26.51,26.44,26.48,18807.0,20.9884,20.9884,20.933,20.9646,18807.0
2017-09-21 11:50:00,26.47,26.47,26.39,26.41,16204.0,20.9567,20.9567,20.8934,20.9092,16204.0
2017-09-21 11:55:00,26.42,26.44,26.4,26.44,10261.0,20.9171,20.933,20.9013,20.933,10261.0
2017-09-21 12:00:00,26.44,26.46,26.43,26.45,5200.0,20.933,20.9488,20.9251,20.9409,5200.0
2017-09-21 12:05:00,26.45,26.49,26.45,26.48,9889.0,20.9409,20.9726,20.9409,20.9646,9889.0
2017-09-21 12:10:00,26.48,26.53,26.48,26.52,10529.0,20.9646,21.0042,20.9646,20.9963,10529.0
2017-09-21 12:15:00,26.53,26.53,26.47,26.51,10675.0,21.0042,21.0042,20.9567,20.9884,10675.0
2017-09-21 12:20:00,26.5,26.51,26.49,26.5,16516.0,20.9805,20.9884,20.9726,20.9805,16516.0
2017-09-21 12:25:00,26.5,26.51,26.47,26.47,5655.0,20.9805,20.9884,20.9567,20.9567,5655.0
2017-09-21 12:30:00,26.48,26.53,26.47,26.51,10424.0,20.9646,21.0042,20.9567,20.9884,10424.0
2017-09-21 12:35:00,26.52,26.52,26.49,26.5,17002.0,20.9963,20.9963,20.9726,20.9805,17002.0
2017-09-21 12:40:00,26.5,26.5,26.48,26.49,12622.0,20.9805,20.9805,20.9646,20.9726,12622.0
2017-09-21 12:45:00,26.49,26.51,26.48,26.5,15878.0,20.9726,20.9884,20.9646,20.9805,15878.0
2017-09-21 12:50:00,26.5,26.51,26.48,26.51,6800.0,20.9805,20.9884,20.9646,20.9884,6800.0
2017-09-21 12:55:00,26.5,26.51,26.5,26.5,3900.0,20.9805,20.9884,20.9805,20.9805,3900.0
2017-09-21 13:00:00,26.51,26.53,26.49,26.49,14604.0,20.9884,21.0042,20.9726,20.9726,14604.0
2017-09-21 13:05:00,26.49,26.49,26.47,26.47,6500.0,20.9726,20.9726,20.9567,20.9567,6500.0
2017-09-21 13:10:00,26.47,26.47,26.45,26.46,11869.0,20.9567,20.9567,20.9409,20.9488,11869.0
2017-09-21 13:15:00,26.46,26.46,26.42,26.44,18094.0,20.9488,20.9488,20.9171,20.933,18094.0
2017-09-21 13:20:00,26.44,26.46,26.42,26.46,10400.0,20.933,20.9488,20.9171,20.9488,10400.0
2017-09-21 13:25:00,26.46,26.47,26.44,26.45,9289.0,20.9488,20.9567,20.933,20.9409,9289.0
2017-09-21 13:30:00,26.45,26.45,26.43,26.45,9332.0,20.9409,20.9409,20.9251,20.9409,9332.0
2017-09-21 13:35:00,26.44,26.45,26.43,26.44,4438.0,20.933,20.9409,20.9251,20.933,4438.0
2017-09-21 13:40:00,26.43,26.43,26.38,26.39,15096.0,20.9251,20.9251,20.8855,20.8934,15096.0
2017-09-21 13:45:00,26.38,26.39,26.35,26.37,13644.0,20.8855,20.8934,20.8617,20.8776,13644.0
2017-09-21 13:50:00,26.37,26.37,26.33,26.34,34580.0,20.8776,20.8776,20.8459,20.8538,34580.0
2017-09-21 13:55:00,26.34,26.38,26.32,26.38,32517.0,20.8538,20.8855,20.838,20.8855,32517.0
2017-09-21 14:00:00,26.38,26.41,26.37,26.39,14612.0,20.8855,20.9092,20.8776,20.8934,14612.0
2017-09-21 14:05:00,26.39,26.41,26.39,26.41,5979.0,20.8934,20.9092,20.8934,20.9092,5979.0
2017-09-21 14:10:00,26.42,26.42,26.36,26.38,18773.0,20.9171,20.9171,20.8696,20.8855,18773.0
2017-09-21 14:15:00,26.38,26.38,26.33,26.34,12870.0,20.8855,20.8855,20.8459,20.8538,12870.0
2017-09-21 14:20:00,26.33,26.34,26.3,26.31,33018.0,20.8459,20.8538,20.8221,20.8301,33018.0
2017-09-21 14:25:00,26.3,26.31,26.27,26.29,41532.0,20.8221,20.8301,20.7984,20.8142,41532.0
2017-09-21 14:30:00,26.29,26.29,26.27,26.27,30448.0,20.8142,20.8142,20.7984,20.7984,30448.0
2017-09-21 14:35:00,26.28,26.32,26.27,26.28,38141.0,20.8063,20.838,20.7984,20.8063,38141.0
2017-09-21 14:40:00,26.27,26.3,26.26,26.29,17515.0,20.7984,20.8221,20.7905,20.8142,17515.0
2017-09-21 14:45:00,26.29,26.3,26.26,26.3,16997.0,20.8142,20.8221,20.7905,20.8221,16997.0
2017-09-21 14:50:00,26.3,26.3,26.26,26.28,8803.0,20.8221,20.8221,20.7905,20.8063,8803.0
2017-09-21 14:55:00,26.28,26.36,26.27,26.34,35121.0,20.8063,20.8696,20.7984,20.8538,35121.0
2017-09-21 15:00:00,26.34,26.37,26.34,26.36,4804.0,20.8538,20.8776,20.8538,20.8696,4804.0
2017-09-21 15:05:00,26.35,26.36,26.29,26.29,21702.0,20.8617,20.8696,20.8142,20.8142,21702.0
2017-09-21 15:10:00,26.28,26.28,26.22,26.22,41779.0,20.8063,20.8063,20.7588,20.7588,41779.0
2017-09-21 15:15:00,26.23,26.23,26.22,26.23,29379.0,20.7667,20.7667,20.7588,20.7667,29379.0
2017-09-21 15:20:00,26.23,26.24,26.22,26.24,17437.0,20.7667,20.7746,20.7588,20.7746,17437.0
2017-09-21 15:25:00,26.24,26.24,26.15,26.24,42227.0,20.7746,20.7746,20.7034,20.7746,42227.0
2017-09-21 15:30:00,26.24,26.25,26.22,26.24,20101.0,20.7746,20.7826,20.7588,20.7746,20101.0
2017-09-21 15:35:00,26.25,26.26,26.21,26.22,35160.0,20.7826,20.7905,20.7509,20.7588,35160.0
2017-09-21 15:40:00,26.23,26.24,26.2,26.22,31813.0,20.7667,20.7746,20.743,20.7588,31813.0
2017-09-21 15:45:00,26.23,26.26,26.22,26.26,62676.0,20.7667,20.7905,20.7588,20.7905,62676.0
2017-09-21 15:50:00,26.26,26.27,26.23,26.23,61121.0,20.7905,20.7984,20.7667,20.7667,61121.0
2017-09-21 15:55:00,26.24,26.25,26.22,26.22,101653.0,20.7746,20.7826,20.7588,20.7588,101653.0
2017-09-22 09:30:00,26.25,26.33,26.18,26.19,19749.0,20.7826,20.8459,20.7271,20.735,19749.0
2017-09-22 09:35:00,26.18,26.2,26.09,26.14,16486.0,20.7271,20.743,20.6559,20.6955,16486.0
2017-09-22 09:40:00,26.13,26.3,26.07,26.3,10391.0,20.6875,20.8221,20.64,20.8221,10391.0
2017-09-22 09:45:00,26.32,26.48,26.31,26.48,11388.0,20.838,20.9646,20.8301,20.9646,11388.0
2017-09-22 09:50:00,26.46,26.5,26.39,26.45,15818.0,20.9488,20.9805,20.8934,20.9409,15818.0
2017-09-22 09:55:00,26.46,26.5,26.43,26.5,17801.0,20.9488,20.9805,20.9251,20.9805,17801.0
2017-09-22 10:00:00,26.51,26.54,26.47,26.47,17337.0,20.9884,21.0121,20.9567,20.9567,17337.0
2017-09-22 10:05:00,26.48,26.56,26.47,26.54,23546.0,20.9646,21.028,20.9567,21.0121,23546.0
2017-09-22 10:10:00,26.53,26.53,26.44,26.51,9050.0,21.0042,21.0042,20.933,20.9884,9050.0
2017-09-22 10:15:00,26.49,26.57,26.49,26.57,13324.0,20.9726,21.0359,20.9726,21.0359,13324.0
2017-09-22 10:20:00,26.57,26.62,26.56,26.59,52105.0,21.0359,21.0755,21.028,21.0517,52105.0
2017-09-22 10:25:00,26.6,26.62,26.52,26.54,23428.0,21.0597,21.0755,20.9963,21.0121,23428.0
2017-09-22 10:30:00,26.52,26.52,26.44,26.49,16486.0,20.9963,20.9963,20.933,20.9726,16486.0
2017-09-22 10:35:00,26.49,26.5,26.47,26.5,18913.0,20.9726,20.9805,20.9567,20.9805,18913.0
2017-09-22 10:40:00,26.5,26.56,26.47,26.51,27049.0,20.9805,21.028,20.9567,20.9884,27049.0
2017-09-22 10:45:00,26.51,26.54,26.49,26.49,8028.0,20.9884,21.0121,20.9726,20.9726,8028.0
2017-09-22 10:50:00,26.48,26.57,26.47,26.56,17194.0,20.9646,21.0359,20.9567,21.028,17194.0
2017-09-22 10:55:00,26.56,26.58,26.51,26.52,30685.0,21.028,21.0438,20.9884,20.9963,30685.0
2017-09-22 11:00:00,26.52,26.55,26.51,26.55,14665.0,20.9963,21.0201,20.9884,21.0201,14665.0
2017-09-22 11:05:00,26.55,26.59,26.53,26.53,8629.0,21.0201,21.0517,21.0042,21.0042,8629.0
2017-09-22 11:10:00,26.53,26.54,26.48,26.49,9868.0,21.0042,21.0121,20.9646,20.9726,9868.0
2017-09-22 11:15:00,26.48,26.53,26.47,26.53,8402.0,20.9646,21.0042,20.9567,21.0042,8402.0
2017-09-22 11:20:00,26.53,26.55,26.51,26.54,29947.0,21.0042,21.0201,20.9884,21.0121,29947.0
2017-09-22 11:25:00,26.53,26.55,26.5,26.52,20591.0,21.0042,21.0201,20.9805,20.9963,20591.0
2017-09-22 11:30:00,26.53,26.6,26.53,26.57,13773.0,21.0042,21.0597,21.0042,21.0359,13773.0
2017-09-22 11:35:00,26.58,26.62,26.56,26.6,19853.0,21.0438,21.0755,21.028,21.0597,19853.0
2017-09-22 11:40:00,26.62,26.63,26.59,26.61,18953.0,21.0755,21.0834,21.0517,21.0676,18953.0
2017-09-22 11:45:00,26.61,26.61,26.56,26.6,32574.0,21.0676,21.0676,21.028,21.0597,32574.0
2017-09-22 11:50:00,26.6,26.65,26.58,26.64,21871.0,21.0597,21.0992,21.0438,21.0913,21871.0
2017-09-22 11:55:00,26.64,26.66,26.62,26.64,18274.0,21.0913,21.1072,21.0755,21.0913,18274.0
2017-09-22 12:00:00,26.64,26.65,26.63,26.64,7090.0,21.0913,21.0992,21.0834,21.0913,7090.0
2017-09-22 12:05:00,26.64,26.68,26.64,26.67,15887.0,21.0913,21.123,21.0913,21.1151,15887.0
2017-09-22 12:10:00,26.68,26.7,26.68,26.69,13524.0,21.123,21.1388,21.123,21.1309,13524.0
2017-09-22 12:15:00,26.68,26.7,26.67,26.68,11376.0,21.123,21.1388,21.1151,21.123,11376.0
2017-09-22 12:20:00,26.68,26.68,26.64,26.65,12142.0,21.123,21.123,21.0913,21.0992,12142.0
2017-09-22 12:25:00,26.64,26.67,26.64,26.66,4797.0,21.0913,21.1151,21.0913,21.1072,4797.0
2017-09-22 12:30:00,26.65,26.7,26.65,26.7,8931.0,21.0992,21.1388,21.0992,21.1388,8931.0
2017-09-22 12:35:00,26.7,26.72,26.68,26.69,14312.0,21.1388,21.1547,21.123,21.1309,14312.0
2017-09-22 12:40:00,26.68,26.68,26.65,26.67,4500.0,21.123,21.123,21.0992,21.1151,4500.0
2017-09-22 12:45:00,26.67,26.68,26.62,26.66,13950.0,21.1151,21.123,21.0755,21.1072,13950.0
2017-09-22 12:50:00,26.66,26.69,26.66,26.69,13308.0,21.1072,21.1309,21.1072,21.1309,13308.0
2017-09-22 12:55:00,26.69,26.73,26.68,26.71,19198.0,21.1309,21.1626,21.123,21.1467,19198.0
2017-09-22 13:00:00,26.71,26.73,26.71,26.73,6474.0,21.1467,21.1626,21.1467,21.1626,6474.0
2017-09-22 13:05:00,26.73,26.75,26.72,26.73,31467.0,21.1626,21.1784,21.1547,21.1626,31467.0
2017-09-22 13:10:00,26.74,26.74,26.72,26.74,13098.0,21.1705,21.1705,21.1547,21.1705,13098.0
2017-09-22 13:15:00,26.73,26.75,26.72,26.72,12358.0,21.1626,21.1784,21.1547,21.1547,12358.0
2017-09-22 13:20:00,26.72,26.73,26.69,26.69,5314.0,21.1547,21.1626,21.1309,21.1309,5314.0
2017-09-22 13:25:00,26.69,26.71,26.67,26.71,4998.0,21.1309,21.1467,21.1151,21.1467,4998.0
2017-09-22 13:30:00,26.71,26.71,26.69,26.71,3126.0,21.1467,21.1467,21.1309,21.1467,3126.0
2017-09-22 13:35:00,26.7,26.73,26.7,26.71,8234.0,21.1388,21.1626,21.1388,21.1467,8234.0
2017-09-22 13:40:00,26.72,26.72,26.69,26.69,15806.0,21.1547,21.1547,21.1309,21.1309,15806.0
2017-09-22 13:45:00,26.7,26.71,26.68,26.69,4356.0,21.1388,21.1467,21.123,21.1309,4356.0
2017-09-22 13:50:00,26.7,26.71,26.69,26.7,4025.0,21.1388,21.1467,21.1309,21.1388,4025.0
2017-09-22 13:55:00,26.71,26.73,26.7,26.73,15175.0,21.1467,21.1626,21.1388,21.1626,15175.0
2017-09-22 14:00:00,26.72,26.72,26.69,26.7,12256.0,21.1547,21.1547,21.1309,21.1388,12256.0
2017-09-22 14:05:00,26.71,26.72,26.69,26.71,9515.0,21.1467,21.1547,21.1309,21.1467,9515.0
2017-09-22 14:10:00,26.71,26.75,26.71,26.72,6270.0,21.1467,21.1784,21.1467,21.1547,6270.0
2017-09-22 14:15:00,26.73,26.78,26.73,26.78,17883.0,21.1626,21.2022,21.1626,21.2022,17883.0
2017-09-22 14:20:00,26.78,26.81,26.77,26.8,19572.0,21.2022,21.2259,21.1942,21.218,19572.0
2017-09-22 14:25:00,26.79,26.8,26.78,26.8,7416.0,21.2101,21.218,21.2022,21.218,7416.0
2017-09-22 14:30:00,26.8,26.83,26.8,26.83,10844.0,21.218,21.2417,21.218,21.2417,10844.0
2017-09-22 14:35:00,26.83,26.89,26.82,26.89,19874.0,21.2417,21.2892,21.2338,21.2892,19874.0
2017-09-22 14:40:00,26.89,26.9,26.86,26.87,18696.0,21.2892,21.2972,21.2655,21.2734,18696.0
2017-09-22 14:45:00,26.88,26.9,26.87,26.88,12342.0,21.2813,21.2972,21.2734,21.2813,12342.0
2017-09-22 14:50:00,26.88,26.89,26.86,26.86,14169.0,21.2813,21.2892,21.2655,21.2655,14169.0
2017-09-22 14:55:00,26.87,26.87,26.84,26.85,7055.0,21.2734,21.2734,21.2497,21.2576,7055.0
2017-09-22 15:00:00,26.85,26.85,26.8,26.82,16500.0,21.2576,21.2576,21.218,21.2338,16500.0
2017-09-22 15:05:00,26.83,26.86,26.82,26.85,8700.0,21.2417,21.2655,21.2338,21.2576,8700.0
2017-09-22 15:10:00,26.85,26.86,26.84,26.86,4772.0,21.2576,21.2655,21.2497,21.2655,4772.0
2017-09-22 15:15:00,26.86,26.89,26.86,26.89,13058.0,21.2655,21.2892,21.2655,21.2892,13058.0
2017-09-22 15:20:00,26.89,26.9,26.86,26.89,12395.0,21.2892,21.2972,21.2655,21.2892,12395.0
2017-09-22 15:25:00,26.88,26.88,26.85,26.86,13164.0,21.2813,21.2813,21.2576,21.2655,13164.0
2017-09-22 15:30:00,26.87,26.9,26.86,26.9,15033.0,21.2734,21.2972,21.2655,21.2972,15033.0
2017-09-22 15:35:00,26.9,26.92,26.87,26.87,25996.0,21.2972,21.313,21.2734,21.2734,25996.0
2017-09-22 15:40:00,26.87,26.88,26.84,26.86,28773.0,21.2734,21.2813,21.2497,21.2655,28773.0
2017-09-22 15:45:00,26.86,26.88,26.84,26.88,37659.0,21.2655,21.2813,21.2497,21.2813,37659.0
2017-09-22 15:50:00,26.88,26.9,26.87,26.89,29712.0,21.2813,21.2972,21.2734,21.2892,29712.0
2017-09-22 15:55:00,26.9,26.9,26.86,26.86,90826.0,21.2972,21.2972,21.2655,21.2655,90826.0
2017-09-25 09:30:00,26.85,26.97,26.65,26.97,31117.0,21.2576,21.3526,21.0992,21.3526,31117.0
2017-09-25 09:35:00,26.96,27.18,26.9,27.13,17741.0,21.3447,21.5188,21.2972,21.4793,17741.0
2017-09-25 09:40:00,27.16,27.23,27.07,27.19,69754.0,21.503,21.5584,21.4318,21.5268,69754.0
2017-09-25 09:45:00,27.17,27.28,27.12,27.27,28313.0,21.5109,21.598,21.4713,21.5901,28313.0
2017-09-25 09:50:00,27.26,27.27,27.14,27.23,24936.0,21.5822,21.5901,21.4872,21.5584,24936.0
2017-09-25 09:55:00,27.24,27.36,27.22,27.36,36740.0,21.5664,21.6614,21.5505,21.6614,36740.0
2017-09-25 10:00:00,27.36,27.42,27.3,27.36,23932.0,21.6614,21.7089,21.6139,21.6614,23932.0
2017-09-25 10:05:00,27.34,27.4,27.28,27.39,17603.0,21.6455,21.693,21.598,21.6851,17603.0
2017-09-25 10:10:00,27.38,27.38,27.29,27.32,14822.0,21.6772,21.6772,21.6059,21.6297,14822.0
2017-09-25 10:15:00,27.31,27.36,27.27,27.32,28303.0,21.6218,21.6614,21.5901,21.6297,28303.0
2017-09-25 10:20:00,27.32,27.32,27.29,27.3,14716.0,21.6297,21.6297,21.6059,21.6139,14716.0
2017-09-25 10:25:00,27.3,27.39,27.29,27.37,34037.0,21.6139,21.6851,21.6059,21.6693,34037.0
2017-09-25 10:30:00,27.38,27.42,27.35,27.42,35059.0,21.6772,21.7089,21.6534,21.7089,35059.0
2017-09-25 10:35:00,27.43,27.45,27.41,27.44,23297.0,21.7168,21.7326,21.7009,21.7247,23297.0
2017-09-25 10:40:00,27.43,27.47,27.38,27.47,14101.0,21.7168,21.7484,21.6772,21.7484,14101.0
2017-09-25 10:45:00,27.48,27.5,27.42,27.42,9581.0,21.7564,21.7722,21.7089,21.7089,9581.0
2017-09-25 10:50:00,27.42,27.42,27.36,27.37,10437.0,21.7089,21.7089,21.6614,21.6693,10437.0
2017-09-25 10:55:00,27.37,27.38,27.33,27.33,12275.0,21.6693,21.6772,21.6376,21.6376,12275.0
2017-09-25 11:00:00,27.33,27.33,27.26,27.27,14548.0,21.6376,21.6376,21.5822,21.5901,14548.0
2017-09-25 11:05:00,27.28,27.29,27.22,27.24,12008.0,21.598,21.6059,21.5505,21.5664,12008.0
2017-09-25 11:10:00,27.25,27.26,27.13,27.17,17498.0,21.5743,21.5822,21.4793,21.5109,17498.0
2017-09-25 11:15:00,27.18,27.24,27.17,27.24,9116.0,21.5188,21.5664,21.5109,21.5664,9116.0
2017-09-25 11:20:00,27.22,27.22,27.16,27.16,6407.0,21.5505,21.5505,21.503,21.503,6407.0
2017-09-25 11:25:00,27.19,27.25,27.19,27.23,14409.0,21.5268,21.5743,21.5268,21.5584,14409.0
2017-09-25 11:30:00,27.23,27.27,27.23,27.26,16180.0,21.5584,21.5901,21.5584,21.5822,16180.0
2017-09-25 11:35:00,27.25,27.25,27.17,27.18,10957.0,21.5743,21.5743,21.5109,21.5188,10957.0
2017-09-25 11:40:00,27.17,27.17,27.14,27.16,8372.0,21.5109,21.5109,21.4872,21.503,8372.0
2017-09-25 11:45:00,27.16,27.21,27.14,27.2,12630.0,21.503,21.5426,21.4872,21.5347,12630.0
2017-09-25 11:50:00,27.2,27.21,27.19,27.21,3520.0,21.5347,21.5426,21.5268,21.5426,3520.0
2017-09-25 11:55:00,27.21,27.21,27.14,27.15,11340.0,21.5426,21.5426,21.4872,21.4951,11340.0
2017-09-25 12:00:00,27.14,27.14,27.1,27.13,8926.0,21.4872,21.4872,21.4555,21.4793,8926.0
2017-09-25 12:05:00,27.14,27.16,27.11,27.13,8800.0,21.4872,21.503,21.4634,21.4793,8800.0
2017-09-25 12:10:00,27.14,27.17,27.12,27.13,6550.0,21.4872,21.5109,21.4713,21.4793,6550.0
2017-09-25 12:15:00,27.14,27.14,27.12,27.14,3121.0,21.4872,21.4872,21.4713,21.4872,3121.0
2017-09-25 12:20:00,27.13,27.21,27.11,27.21,10801.0,21.4793,21.5426,21.4634,21.5426,10801.0
2017-09-25 12:25:00,27.21,27.23,27.17,27.2,17697.0,21.5426,21.5584,21.5109,21.5347,17697.0
2017-09-25 12:30:00,27.2,27.26,27.17,27.25,12648.0,21.5347,21.5822,21.5109,21.5743,12648.0
2017-09-25 12:35:00,27.25,27.26,27.23,27.26,1855.0,21.5743,21.5822,21.5584,21.5822,1855.0
2017-09-25 12:40:00,27.26,27.28,27.26,27.28,7458.0,21.5822,21.598,21.5822,21.598,7458.0
2017-09-25 12:45:00,27.29,27.3,27.27,27.29,20941.0,21.6059,21.6139,21.5901,21.6059,20941.0
2017-09-25 12:50:00,27.29,27.31,27.27,27.28,21673.0,21.6059,21.6218,21.5901,21.598,21673.0
2017-09-25 12:55:00,27.27,27.28,27.24,27.26,7719.0,21.5901,21.598,21.5664,21.5822,7719.0
2017-09-25 13:00:00,27.28,27.32,27.28,27.31,4518.0,21.598,21.6297,21.598,21.6218,4518.0
2017-09-25 13:05:00,27.31,27.31,27.28,27.29,12734.0,21.6218,21.6218,21.598,21.6059,12734.0
2017-09-25 13:10:00,27.28,27.29,27.21,27.21,7894.0,21.598,21.6059,21.5426,21.5426,7894.0
2017-09-25 13:15:00,27.2,27.21,27.17,27.19,6132.0,21.5347,21.5426,21.5109,21.5268,6132.0
2017-09-25 13:20:00,27.2,27.2,27.1,27.16,10300.0,21.5347,21.5347,21.4555,21.503,10300.0
2017-09-25 13:25:00,27.16,27.17,27.15,27.15,3700.0,21.503,21.5109,21.4951,21.4951,3700.0
2017-09-25 13:30:00,27.15,27.15,27.13,27.15,4699.0,21.4951,21.4951,21.4793,21.4951,4699.0
2017-09-25 13:35:00,27.14,27.14,27.12,27.13,18042.0,21.4872,21.4872,21.4713,21.4793,18042.0
2017-09-25 13:40:00,27.13,27.13,27.08,27.11,5759.0,21.4793,21.4793,21.4397,21.4634,5759.0
2017-09-25 13:45:00,27.12,27.13,27.11,27.12,2150.0,21.4713,21.4793,21.4634,21.4713,2150.0
2017-09-25 13:50:00,27.12,27.14,27.12,27.13,6208.0,21.4713,21.4872,21.4713,21.4793,6208.0
2017-09-25 13:55:00,27.14,27.15,27.1,27.15,7720.0,21.4872,21.4951,21.4555,21.4951,7720.0
2017-09-25 14:00:00,27.13,27.21,27.11,27.19,30258.0,21.4793,21.5426,21.4634,21.5268,30258.0
2017-09-25 14:05:00,27.2,27.23,27.19,27.22,19701.0,21.5347,21.5584,21.5268,21.5505,19701.0
2017-09-25 14:10:00,27.22,27.3,27.22,27.3,15001.0,21.5505,21.6139,21.5505,21.6139,15001.0
2017-09-25 14:15:00,27.3,27.32,27.29,27.31,10252.0,21.6139,21.6297,21.6059,21.6218,10252.0
2017-09-25 14:20:00,27.31,27.31,27.25,27.29,29914.0,21.6218,21.6218,21.5743,21.6059,29914.0
2017-09-25 14:25:00,27.3,27.32,27.3,27.31,8635.0,21.6139,21.6297,21.6139,21.6218,8635.0
2017-09-25 14:30:00,27.3,27.32,27.29,27.32,18302.0,21.6139,21.6297,21.6059,21.6297,18302.0
2017-09-25 14:35:00,27.32,27.33,27.31,27.32,10136.0,21.6297,21.6376,21.6218,21.6297,10136.0
2017-09-25 14:40:00,27.32,27.32,27.3,27.31,21692.0,21.6297,21.6297,21.6139,21.6218,21692.0
2017-09-25 14:45:00,27.32,27.35,27.31,27.34,23160.0,21.6297,21.6534,21.6218,21.6455,23160.0
2017-09-25 14:50:00,27.35,27.4,27.35,27.39,17183.0,21.6534,21.693,21.6534,21.6851,17183.0
2017-09-25 14:55:00,27.39,27.48,27.38,27.48,39824.0,21.6851,21.7564,21.6772,21.7564,39824.0
2017-09-25 15:00:00,27.48,27.51,27.46,27.51,34012.0,21.7564,21.7801,21.7405,21.7801,34012.0
2017-09-25 15:05:00,27.51,27.6,27.5,27.58,49315.0,21.7801,21.8514,21.7722,21.8355,49315.0
2017-09-25 15:10:00,27.58,27.58,27.49,27.49,24938.0,21.8355,21.8355,21.7643,21.7643,24938.0
2017-09-25 15:15:00,27.5,27.51,27.48,27.5,15600.0,21.7722,21.7801,21.7564,21.7722,15600.0
2017-09-25 15:20:00,27.51,27.56,27.51,27.56,27160.0,21.7801,21.8197,21.7801,21.8197,27160.0
2017-09-25 15:25:00,27.55,27.57,27.52,27.54,22035.0,21.8118,21.8276,21.788,21.8039,22035.0
2017-09-25 15:30:00,27.54,27.55,27.52,27.53,31154.0,21.8039,21.8118,21.788,21.7959,31154.0
2017-09-25 15:35:00,27.52,27.58,27.51,27.56,35716.0,21.788,21.8355,21.7801,21.8197,35716.0
2017-09-25 15:40:00,27.55,27.56,27.51,27.56,35375.0,21.8118,21.8197,21.7801,21.8197,35375.0
2017-09-25 15:45:00,27.55,27.55,27.51,27.52,27840.0,21.8118,21.8118,21.7801,21.788,27840.0
2017-09-25 15:50:00,27.51,27.53,27.48,27.53,46007.0,21.7801,21.7959,21.7564,21.7959,46007.0
2017-09-25 15:55:00,27.53,27.53,27.48,27.52,91175.0,21.7959,21.7959,21.7564,21.788,91175.0
2017-09-26 09:30:00,27.6,27.6,27.42,27.52,26488.0,21.8514,21.8514,21.7089,21.788,26488.0
2017-09-26 09:35:00,27.5,27.66,27.48,27.53,18634.0,21.7722,21.8989,21.7564,21.7959,18634.0
2017-09-26 09:40:00,27.51,27.67,27.48,27.52,18510.0,21.7801,21.9068,21.7564,21.788,18510.0
2017-09-26 09:45:00,27.52,27.52,27.38,27.5,14607.0,21.788,21.788,21.6772,21.7722,14607.0
2017-09-26 09:50:00,27.5,27.55,27.5,27.53,16679.0,21.7722,21.8118,21.7722,21.7959,16679.0
2017-09-26 09:55:00,27.53,27.54,27.42,27.5,15299.0,21.7959,21.8039,21.7089,21.7722,15299.0
2017-09-26 10:00:00,27.5,27.54,27.41,27.43,77093.0,21.7722,21.8039,21.7009,21.7168,77093.0
2017-09-26 10:05:00,27.42,27.44,27.34,27.4,22756.0,21.7089,21.7247,21.6455,21.693,22756.0
2017-09-26 10:10:00,27.39,27.4,27.32,27.37,12913.0,21.6851,21.693,21.6297,21.6693,12913.0
2017-09-26 10:15:00,27.36,27.36,27.27,27.33,28327.0,21.6614,21.6614,21.5901,21.6376,28327.0
2017-09-26 10:20:00,27.35,27.43,27.33,27.37,26059.0,21.6534,21.7168,21.6376,21.6693,26059.0
2017-09-26 10:25:00,27.39,27.43,27.35,27.42,20899.0,21.6851,21.7168,21.6534,21.7089,20899.0
2017-09-26 10:30:00,27.43,27.49,27.42,27.48,13515.0,21.7168,21.7643,21.7089,21.7564,13515.0
2017-09-26 10:35:00,27.47,27.49,27.38,27.43,15452.0,21.7484,21.7643,21.6772,21.7168,15452.0
2017-09-26 10:40:00,27.39,27.46,27.39,27.46,12222.0,21.6851,21.7405,21.6851,21.7405,12222.0
2017-09-26 10:45:00,27.46,27.48,27.43,27.43,9205.0,21.7405,21.7564,21.7168,21.7168,9205.0
2017-09-26 10:50:00,27.44,27.54,27.43,27.54,15802.0,21.7247,21.8039,21.7168,21.8039,15802.0
2017-09-26 10:55:00,27.53,27.6,27.53,27.57,13099.0,21.7959,21.8514,21.7959,21.8276,13099.0
2017-09-26 11:00:00,27.56,27.57,27.49,27.54,12620.0,21.8197,21.8276,21.7643,21.8039,12620.0
2017-09-26 11:05:00,27.54,27.56,27.5,27.5,9511.0,21.8039,21.8197,21.7722,21.7722,9511.0
2017-09-26 11:10:00,27.51,27.52,27.46,27.48,7912.0,21.7801,21.788,21.7405,21.7564,7912.0
2017-09-26 11:15:00,27.47,27.5,27.46,27.47,9263.0,21.7484,21.7722,21.7405,21.7484,9263.0
2017-09-26 11:20:00,27.48,27.48,27.43,27.44,12792.0,21.7564,21.7564,21.7168,21.7247,12792.0
2017-09-26 11:25:00,27.45,27.46,27.38,27.38,12107.0,21.7326,21.7405,21.6772,21.6772,12107.0
2017-09-26 11:30:00,27.38,27.39,27.35,27.35,14542.0,21.6772,21.6851,21.6534,21.6534,14542.0
2017-09-26 11:35:00,27.35,27.37,27.34,27.36,9546.0,21.6534,21.6693,21.6455,21.6614,9546.0
2017-09-26 11:40:00,27.36,27.41,27.35,27.39,8619.0,21.6614,21.7009,21.6534,21.6851,8619.0
2017-09-26 11:45:00,27.4,27.4,27.38,27.39,15100.0,21.693,21.693,21.6772,21.6851,15100.0
2017-09-26 11:50:00,27.39,27.49,27.39,27.49,18504.0,21.6851,21.7643,21.6851,21.7643,18504.0
2017-09-26 11:55:00,27.48,27.49,27.4,27.42,9149.0,21.7564,21.7643,21.693,21.7089,9149.0
2017-09-26 12:00:00,27.42,27.43,27.39,27.39,6931.0,21.7089,21.7168,21.6851,21.6851,6931.0
2017-09-26 12:05:00,27.4,27.41,27.38,27.4,6349.0,21.693,21.7009,21.6772,21.693,6349.0
2017-09-26 12:10:00,27.41,27.43,27.39,27.43,5910.0,21.7009,21.7168,21.6851,21.7168,5910.0
2017-09-26 12:15:00,27.43,27.45,27.42,27.44,8206.0,21.7168,21.7326,21.7089,21.7247,8206.0
2017-09-26 12:20:00,27.44,27.46,27.43,27.45,6487.0,21.7247,21.7405,21.7168,21.7326,6487.0
2017-09-26 12:25:00,27.45,27.46,27.42,27.46,8375.0,21.7326,21.7405,21.7089,21.7405,8375.0
2017-09-26 12:30:00,27.46,27.47,27.41,27.41,13966.0,21.7405,21.7484,21.7009,21.7009,13966.0
2017-09-26 12:35:00,27.41,27.45,27.41,27.44,5664.0,21.7009,21.7326,21.7009,21.7247,5664.0
2017-09-26 12:40:00,27.44,27.48,27.43,27.47,8600.0,21.7247,21.7564,21.7168,21.7484,8600.0
2017-09-26 12:45:00,27.48,27.52,27.47,27.52,9562.0,21.7564,21.788,21.7484,21.788,9562.0
2017-09-26 12:50:00,27.52,27.54,27.47,27.47,9986.0,21.788,21.8039,21.7484,21.7484,9986.0
2017-09-26 12:55:00,27.45,27.48,27.45,27.47,3100.0,21.7326,21.7564,21.7326,21.7484,3100.0
2017-09-26 13:00:00,27.47,27.49,27.44,27.48,7876.0,21.7484,21.7643,21.7247,21.7564,7876.0
2017-09-26 13:05:00,27.48,27.48,27.45,27.45,12301.0,21.7564,21.7564,21.7326,21.7326,12301.0
2017-09-26 13:10:00,27.45,27.46,27.42,27.44,10000.0,21.7326,21.7405,21.7089,21.7247,10000.0
2017-09-26 13:15:00,27.44,27.49,27.44,27.49,5125.0,21.7247,21.7643,21.7247,21.7643,5125.0
2017-09-26 13:20:00,27.49,27.51,27.48,27.5,9704.0,21.7643,21.7801,21.7564,21.7722,9704.0
2017-09-26 13:25:00,27.5,27.5,27.48,27.49,1900.0,21.7722,21.7722,21.7564,21.7643,1900.0
2017-09-26 13:30:00,27.48,27.48,27.44,27.45,13812.0,21.7564,21.7564,21.7247,21.7326,13812.0
2017-09-26 13:35:00,27.46,27.52,27.44,27.52,9473.0,21.7405,21.788,21.7247,21.788,9473.0
2017-09-26 13:40:00,27.52,27.52,27.5,27.52,4489.0,21.788,21.788,21.7722,21.788,4489.0
2017-09-26 13:45:00,27.52,27.54,27.5,27.5,6069.0,21.788,21.8039,21.7722,21.7722,6069.0
2017-09-26 13:50:00,27.5,27.55,27.49,27.54,7350.0,21.7722,21.8118,21.7643,21.8039,7350.0
2017-09-26 13:55:00,27.54,27.55,27.51,27.51,9278.0,21.8039,21.8118,21.7801,21.7801,9278.0
2017-09-26 14:00:00,27.52,27.53,27.51,27.51,6009.0,21.788,21.7959,21.7801,21.7801,6009.0
2017-09-26 14:05:00,27.51,27.54,27.5,27.54,9215.0,21.7801,21.8039,21.7722,21.8039,9215.0
2017-09-26 14:10:00,27.54,27.54,27.48,27.49,14408.0,21.8039,21.8039,21.7564,21.7643,14408.0
2017-09-26 14:15:00,27.5,27.5,27.47,27.49,9990.0,21.7722,21.7722,21.7484,21.7643,9990.0
2017-09-26 14:20:00,27.5,27.51,27.49,27.49,7304.0,21.7722,21.7801,21.7643,21.7643,7304.0
2017-09-26 14:25:00,27.5,27.5,27.47,27.49,8993.0,21.7722,21.7722,21.7484,21.7643,8993.0
2017-09-26 14:30:00,27.49,27.51,27.48,27.51,9289.0,21.7643,21.7801,21.7564,21.7801,9289.0
2017-09-26 14:35:00,27.51,27.57,27.51,27.57,9750.0,21.7801,21.8276,21.7801,21.8276,9750.0
2017-09-26 14:40:00,27.56,27.58,27.55,27.55,11430.0,21.8197,21.8355,21.8118,21.8118,11430.0
2017-09-26 14:45:00,27.55,27.55,27.53,27.55,9014.0,21.8118,21.8118,21.7959,21.8118,9014.0
2017-09-26 14:50:00,27.56,27.56,27.53,27.53,7884.0,21.8197,21.8197,21.7959,21.7959,7884.0
2017-09-26 14:55:00,27.53,27.53,27.5,27.53,12409.0,21.7959,21.7959,21.7722,21.7959,12409.0
2017-09-26 15:00:00,27.53,27.58,27.52,27.57,21564.0,21.7959,21.8355,21.788,21.8276,21564.0
2017-09-26 15:05:00,27.57,27.6,27.56,27.6,9010.0,21.8276,21.8514,21.8197,21.8514,9010.0
2017-09-26 15:10:00,27.61,27.65,27.61,27.65,15245.0,21.8593,21.891,21.8593,21.891,15245.0
2017-09-26 15:15:00,27.64,27.66,27.63,27.63,27741.0,21.883,21.8989,21.8751,21.8751,27741.0
2017-09-26 15:20:00,27.64,27.65,27.62,27.62,13771.0,21.883,21.891,21.8672,21.8672,13771.0
2017-09-26 15:25:00,27.63,27.65,27.62,27.65,15092.0,21.8751,21.891,21.8672,21.891,15092.0
2017-09-26 15:30:00,27.65,27.68,27.61,27.68,35944.0,21.891,21.9147,21.8593,21.9147,35944.0
2017-09-26 15:35:00,27.68,27.68,27.64,27.65,20762.0,21.9147,21.9147,21.883,21.891,20762.0
2017-09-26 15:40:00,27.64,27.65,27.6,27.6,25984.0,21.883,21.891,21.8514,21.8514,25984.0
2017-09-26 15:45:00,27.61,27.68,27.59,27.68,57852.0,21.8593,21.9147,21.8435,21.9147,57852.0
2017-09-26 15:50:00,27.67,27.68,27.63,27.63,32868.0,21.9068,21.9147,21.8751,21.8751,32868.0
2017-09-26 15:55:00,27.63,27.64,27.58,27.63,114382.0,21.8751,21.883,21.8355,21.8751,114382.0
2017-09-27 09:30:00,27.56,27.69,27.36,27.42,54500.0,21.8197,21.9226,21.6614,21.7089,54500.0
2017-09-27 09:35:00,27.42,27.43,27.19,27.19,29468.0,21.7089,21.7168,21.5268,21.5268,29468.0
2017-09-27 09:40:00,27.25,27.3,27.07,27.14,43693.0,21.5743,21.6139,21.4318,21.4872,43693.0
2017-09-27 09:45:00,27.03,27.2,27.03,27.14,38658.0,21.4001,21.5347,21.4001,21.4872,38658.0
2017-09-27 09:50:00,27.13,27.17,27.03,27.17,36732.0,21.4793,21.5109,21.4001,21.5109,36732.0
2017-09-27 09:55:00,27.16,27.21,27.16,27.2,38317.0,21.503,21.5426,21.503,21.5347,38317.0
2017-09-27 10:00:00,27.21,27.46,27.2,27.44,48482.0,21.5426,21.7405,21.5347,21.7247,48482.0
2017-09-27 10:05:00,27.44,27.44,27.35,27.4,12782.0,21.7247,21.7247,21.6534,21.693,12782.0
2017-09-27 10:10:00,27.39,27.5,27.39,27.48,19574.0,21.6851,21.7722,21.6851,21.7564,19574.0
2017-09-27 10:15:00,27.49,27.53,27.48,27.52,17739.0,21.7643,21.7959,21.7564,21.788,17739.0
2017-09-27 10:20:00,27.54,27.65,27.54,27.65,22827.0,21.8039,21.891,21.8039,21.891,22827.0
2017-09-27 10:25:00,27.65,27.66,27.52,27.54,31696.0,21.891,21.8989,21.788,21.8039,31696.0
2017-09-27 10:30:00,27.55,27.56,27.41,27.45,28277.0,21.8118,21.8197,21.7009,21.7326,28277.0
2017-09-27 10:35:00,27.46,27.49,27.3,27.3,49485.0,21.7405,21.7643,21.6139,21.6139,49485.0
2017-09-27 10:40:00,27.29,27.3,27.23,27.26,23553.0,21.6059,21.6139,21.5584,21.5822,23553.0
2017-09-27 10:45:00,27.26,27.26,27.05,27.14,43590.0,21.5822,21.5822,21.4159,21.4872,43590.0
2017-09-27 10:50:00,27.13,27.13,27.0,27.05,51228.0,21.4793,21.4793,21.3763,21.4159,51228.0
2017-09-27 10:55:00,27.06,27.17,27.06,27.1,28516.0,21.4238,21.5109,21.4238,21.4555,28516.0
2017-09-27 11:00:00,27.12,27.22,27.08,27.22,27139.0,21.4713,21.5505,21.4397,21.5505,27139.0
2017-09-27 11:05:00,27.22,27.27,27.18,27.24,30180.0,21.5505,21.5901,21.5188,21.5664,30180.0
2017-09-27 11:10:00,27.21,27.3,27.2,27.3,9983.0,21.5426,21.6139,21.5347,21.6139,9983.0
2017-09-27 11:15:00,27.3,27.3,27.2,27.2,20277.0,21.6139,21.6139,21.5347,21.5347,20277.0
2017-09-27 11:20:00,27.2,27.28,27.18,27.21,39036.0,21.5347,21.598,21.5188,21.5426,39036.0
2017-09-27 11:25:00,27.21,27.23,27.14,27.14,20513.0,21.5426,21.5584,21.4872,21.4872,20513.0
2017-09-27 11:30:00,27.14,27.17,27.1,27.13,25318.0,21.4872,21.5109,21.4555,21.4793,25318.0
2017-09-27 11:35:00,27.13,27.2,27.13,27.18,14455.0,21.4793,21.5347,21.4793,21.5188,14455.0
2017-09-27 11:40:00,27.18,27.27,27.18,27.23,19922.0,21.5188,21.5901,21.5188,21.5584,19922.0
2017-09-27 11:45:00,27.22,27.26,27.2,27.2,12921.0,21.5505,21.5822,21.5347,21.5347,12921.0
2017-09-27 11:50:00,27.2,27.25,27.17,27.23,14860.0,21.5347,21.5743,21.5109,21.5584,14860.0
2017-09-27 11:55:00,27.22,27.23,27.17,27.18,13098.0,21.5505,21.5584,21.5109,21.5188,13098.0
2017-09-27 12:00:00,27.18,27.26,27.17,27.24,16451.0,21.5188,21.5822,21.5109,21.5664,16451.0
2017-09-27 12:05:00,27.26,27.31,27.25,27.3,25885.0,21.5822,21.6218,21.5743,21.6139,25885.0
2017-09-27 12:10:00,27.31,27.31,27.22,27.25,17328.0,21.6218,21.6218,21.5505,21.5743,17328.0
2017-09-27 12:15:00,27.26,27.27,27.2,27.21,10906.0,21.5822,21.5901,21.5347,21.5426,10906.0
2017-09-27 12:20:00,27.21,27.23,27.16,27.16,13122.0,21.5426,21.5584,21.503,21.503,13122.0
2017-09-27 12:25:00,27.18,27.2,27.15,27.15,19338.0,21.5188,21.5347,21.4951,21.4951,19338.0
2017-09-27 12:30:00,27.15,27.16,27.13,27.16,18524.0,21.4951,21.503,21.4793,21.503,18524.0
2017-09-27 12:35:00,27.15,27.16,27.11,27.13,19302.0,21.4951,21.503,21.4634,21.4793,19302.0
2017-09-27 12:40:00,27.13,27.15,27.11,27.13,12764.0,21.4793,21.4951,21.4634,21.4793,12764.0
2017-09-27 12:45:00,27.14,27.2,27.13,27.18,16012.0,21.4872,21.5347,21.4793,21.5188,16012.0
2017-09-27 12:50:00,27.19,27.24,27.19,27.23,6624.0,21.5268,21.5664,21.5268,21.5584,6624.0
2017-09-27 12:55:00,27.23,27.31,27.23,27.31,10825.0,21.5584,21.6218,21.5584,21.6218,10825.0
2017-09-27 13:00:00,27.3,27.36,27.3,27.31,12665.0,21.6139,21.6614,21.6139,21.6218,12665.0
2017-09-27 13:05:00,27.31,27.39,27.31,27.39,13276.0,21.6218,21.6851,21.6218,21.6851,13276.0
2017-09-27 13:10:00,27.4,27.4,27.3,27.3,29875.0,21.693,21.693,21.6139,21.6139,29875.0
2017-09-27 13:15:00,27.32,27.32,27.27,27.29,16819.0,21.6297,21.6297,21.5901,21.6059,16819.0
2017-09-27 13:20:00,27.29,27.29,27.25,27.26,10287.0,21.6059,21.6059,21.5743,21.5822,10287.0
2017-09-27 13:25:00,27.26,27.34,27.26,27.34,9799.0,21.5822,21.6455,21.5822,21.6455,9799.0
2017-09-27 13:30:00,27.33,27.37,27.33,27.37,14204.0,21.6376,21.6693,21.6376,21.6693,14204.0
2017-09-27 13:35:00,27.37,27.4,27.37,27.37,6097.0,21.6693,21.693,21.6693,21.6693,6097.0
2017-09-27 13:40:00,27.37,27.42,27.36,27.42,7102.0,21.6693,21.7089,21.6614,21.7089,7102.0
2017-09-27 13:45:00,27.42,27.43,27.4,27.42,8822.0,21.7089,21.7168,21.693,21.7089,8822.0
2017-09-27 13:50:00,27.43,27.54,27.43,27.53,16113.0,21.7168,21.8039,21.7168,21.7959,16113.0
2017-09-27 13:55:00,27.53,27.59,27.52,27.58,17982.0,21.7959,21.8435,21.788,21.8355,17982.0
2017-09-27 14:00:00,27.59,27.61,27.59,27.59,13400.0,21.8435,21.8593,21.8435,21.8435,13400.0
2017-09-27 14:05:00,27.59,27.61,27.56,27.57,30670.0,21.8435,21.8593,21.8197,21.8276,30670.0
2017-09-27 14:10:00,27.59,27.67,27.58,27.67,5820.0,21.8435,21.9068,21.8355,21.9068,5820.0
2017-09-27 14:15:00,27.65,27.66,27.61,27.62,21612.0,21.891,21.8989,21.8593,21.8672,21612.0
2017-09-27 14:20:00,27.61,27.61,27.54,27.59,20231.0,21.8593,21.8593,21.8039,21.8435,20231.0
2017-09-27 14:25:00,27.6,27.62,27.58,27.62,17197.0,21.8514,21.8672,21.8355,21.8672,17197.0
2017-09-27 14:30:00,27.62,27.64,27.57,27.57,12829.0,21.8672,21.883,21.8276,21.8276,12829.0
2017-09-27 14:35:00,27.57,27.6,27.56,27.59,8871.0,21.8276,21.8514,21.8197,21.8435,8871.0
2017-09-27 14:40:00,27.59,27.59,27.56,27.59,22147.0,21.8435,21.8435,21.8197,21.8435,22147.0
2017-09-27 14:45:00,27.58,27.62,27.56,27.56,26342.0,21.8355,21.8672,21.8197,21.8197,26342.0
2017-09-27 14:50:00,27.56,27.56,27.51,27.54,25814.0,21.8197,21.8197,21.7801,21.8039,25814.0
2017-09-27 14:55:00,27.52,27.54,27.47,27.48,8931.0,21.788,21.8039,21.7484,21.7564,8931.0
2017-09-27 15:00:00,27.48,27.53,27.48,27.49,20185.0,21.7564,21.7959,21.7564,21.7643,20185.0
2017-09-27 15:05:00,27.5,27.5,27.45,27.45,44844.0,21.7722,21.7722,21.7326,21.7326,44844.0
2017-09-27 15:10:00,27.45,27.51,27.44,27.51,23996.0,21.7326,21.7801,21.7247,21.7801,23996.0
2017-09-27 15:15:00,27.53,27.55,27.52,27.55,16394.0,21.7959,21.8118,21.788,21.8118,16394.0
2017-09-27 15:20:00,27.55,27.56,27.52,27.53,23571.0,21.8118,21.8197,21.788,21.7959,23571.0
2017-09-27 15:25:00,27.52,27.55,27.52,27.53,28970.0,21.788,21.8118,21.788,21.7959,28970.0
2017-09-27 15:30:00,27.53,27.53,27.5,27.5,33783.0,21.7959,21.7959,21.7722,21.7722,33783.0
2017-09-27 15:35:00,27.5,27.51,27.47,27.49,40967.0,21.7722,21.7801,21.7484,21.7643,40967.0
2017-09-27 15:40:00,27.49,27.5,27.44,27.46,94931.0,21.7643,21.7722,21.7247,21.7405,94931.0
2017-09-27 15:45:00,27.46,27.53,27.45,27.52,44981.0,21.7405,21.7959,21.7326,21.788,44981.0
2017-09-27 15:50:00,27.52,27.52,27.39,27.42,117402.0,21.788,21.788,21.6851,21.7089,117402.0
2017-09-27 15:55:00,27.42,27.45,27.4,27.44,125104.0,21.7089,21.7326,21.693,21.7247,125104.0
2017-09-28 09:30:00,27.47,27.59,27.42,27.59,26897.0,21.7484,21.8435,21.7089,21.8435,26897.0
2017-09-28 09:35:00,27.5,27.58,27.45,27.45,21061.0,21.7722,21.8355,21.7326,21.7326,21061.0
2017-09-28 09:40:00,27.44,27.52,27.41,27.48,22917.0,21.7247,21.788,21.7009,21.7564,22917.0
2017-09-28 09:45:00,27.46,27.62,27.46,27.61,18308.0,21.7405,21.8672,21.7405,21.8593,18308.0
2017-09-28 09:50:00,27.61,27.72,27.58,27.72,10237.0,21.8593,21.9464,21.8355,21.9464,10237.0
2017-09-28 09:55:00,27.68,27.69,27.56,27.56,11706.0,21.9147,21.9226,21.8197,21.8197,11706.0
2017-09-28 10:00:00,27.56,27.57,27.52,27.52,8204.0,21.8197,21.8276,21.788,21.788,8204.0
2017-09-28 10:05:00,27.52,27.54,27.46,27.54,92420.0,21.788,21.8039,21.7405,21.8039,92420.0
2017-09-28 10:10:00,27.53,27.54,27.51,27.54,12700.0,21.7959,21.8039,21.7801,21.8039,12700.0
2017-09-28 10:15:00,27.54,27.57,27.5,27.53,21052.0,21.8039,21.8276,21.7722,21.7959,21052.0
2017-09-28 10:20:00,27.52,27.57,27.52,27.55,36030.0,21.788,21.8276,21.788,21.8118,36030.0
2017-09-28 10:25:00,27.56,27.61,27.56,27.58,12589.0,21.8197,21.8593,21.8197,21.8355,12589.0
2017-09-28 10:30:00,27.57,27.57,27.41,27.41,21751.0,21.8276,21.8276,21.7009,21.7009,21751.0
2017-09-28 10:35:00,27.4,27.44,27.36,27.36,27490.0,21.693,21.7247,21.6614,21.6614,27490.0
2017-09-28 10:40:00,27.38,27.48,27.37,27.37,16228.0,21.6772,21.7564,21.6693,21.6693,16228.0
2017-09-28 10:45:00,27.36,27.47,27.35,27.39,21507.0,21.6614,21.7484,21.6534,21.6851,21507.0
2017-09-28 10:50:00,27.4,27.42,27.31,27.33,29297.0,21.693,21.7089,21.6218,21.6376,29297.0
2017-09-28 10:55:00,27.32,27.32,27.2,27.21,34675.0,21.6297,21.6297,21.5347,21.5426,34675.0
2017-09-28 11:00:00,27.21,27.24,27.18,27.24,12252.0,21.5426,21.5664,21.5188,21.5664,12252.0
2017-09-28 11:05:00,27.24,27.24,27.18,27.18,10339.0,21.5664,21.5664,21.5188,21.5188,10339.0
2017-09-28 11:10:00,27.17,27.17,27.12,27.13,17992.0,21.5109,21.5109,21.4713,21.4793,17992.0
2017-09-28 11:15:00,27.12,27.12,27.02,27.03,42558.0,21.4713,21.4713,21.3922,21.4001,42558.0
2017-09-28 11:20:00,27.03,27.05,26.97,26.97,15966.0,21.4001,21.4159,21.3526,21.3526,15966.0
2017-09-28 11:25:00,26.98,27.07,26.97,27.06,10790.0,21.3605,21.4318,21.3526,21.4238,10790.0
2017-09-28 11:30:00,27.07,27.15,27.06,27.15,12573.0,21.4318,21.4951,21.4238,21.4951,12573.0
2017-09-28 11:35:00,27.16,27.19,27.14,27.16,8300.0,21.503,21.5268,21.4872,21.503,8300.0
2017-09-28 11:40:00,27.17,27.19,27.14,27.15,7601.0,21.5109,21.5268,21.4872,21.4951,7601.0
2017-09-28 11:45:00,27.14,27.16,27.11,27.11,11400.0,21.4872,21.503,21.4634,21.4634,11400.0
2017-09-28 11:50:00,27.11,27.12,27.09,27.1,9490.0,21.4634,21.4713,21.4476,21.4555,9490.0
2017-09-28 11:55:00,27.09,27.15,27.05,27.15,18784.0,21.4476,21.4951,21.4159,21.4951,18784.0
2017-09-28 12:00:00,27.15,27.16,27.07,27.09,14163.0,21.4951,21.503,21.4318,21.4476,14163.0
2017-09-28 12:05:00,27.09,27.18,27.06,27.17,13715.0,21.4476,21.5188,21.4238,21.5109,13715.0
2017-09-28 12:10:00,27.16,27.17,27.11,27.12,22400.0,21.503,21.5109,21.4634,21.4713,22400.0
2017-09-28 12:15:00,27.14,27.15,27.1,27.1,7681.0,21.4872,21.4951,21.4555,21.4555,7681.0
2017-09-28 12:20:00,27.1,27.1,27.04,27.09,7820.0,21.4555,21.4555,21.408,21.4476,7820.0
2017-09-28 12:25:00,27.1,27.13,27.1,27.1,7697.0,21.4555,21.4793,21.4555,21.4555,7697.0
2017-09-28 12:30:00,27.12,27.12,27.06,27.08,23844.0,21.4713,21.4713,21.4238,21.4397,23844.0
2017-09-28 12:35:00,27.08,27.08,27.06,27.07,6001.0,21.4397,21.4397,21.4238,21.4318,6001.0
2017-09-28 12:40:00,27.08,27.11,27.06,27.11,8062.0,21.4397,21.4634,21.4238,21.4634,8062.0
2017-09-28 12:45:00,27.11,27.13,27.1,27.11,5359.0,21.4634,21.4793,21.4555,21.4634,5359.0
2017-09-28 12:50:00,27.11,27.13,27.1,27.13,6225.0,21.4634,21.4793,21.4555,21.4793,6225.0
2017-09-28 12:55:00,27.14,27.16,27.13,27.13,11246.0,21.4872,21.503,21.4793,21.4793,11246.0
2017-09-28 13:00:00,27.13,27.18,27.13,27.15,8052.0,21.4793,21.5188,21.4793,21.4951,8052.0
2017-09-28 13:05:00,27.16,27.17,27.09,27.1,19048.0,21.503,21.5109,21.4476,21.4555,19048.0
2017-09-28 13:10:00,27.09,27.12,27.06,27.12,9978.0,21.4476,21.4713,21.4238,21.4713,9978.0
2017-09-28 13:15:00,27.11,27.16,27.1,27.15,15849.0,21.4634,21.503,21.4555,21.4951,15849.0
2017-09-28 13:20:00,27.16,27.16,27.1,27.1,14479.0,21.503,21.503,21.4555,21.4555,14479.0
2017-09-28 13:25:00,27.11,27.12,27.09,27.1,8617.0,21.4634,21.4713,21.4476,21.4555,8617.0
2017-09-28 13:30:00,27.11,27.12,27.1,27.1,8812.0,21.4634,21.4713,21.4555,21.4555,8812.0
2017-09-28 13:35:00,27.1,27.1,27.07,27.07,7518.0,21.4555,21.4555,21.4318,21.4318,7518.0
2017-09-28 13:40:00,27.08,27.1,27.08,27.08,13841.0,21.4397,21.4555,21.4397,21.4397,13841.0
2017-09-28 13:45:00,27.09,27.11,27.05,27.09,15093.0,21.4476,21.4634,21.4159,21.4476,15093.0
2017-09-28 13:50:00,27.09,27.1,27.07,27.07,14352.0,21.4476,21.4555,21.4318,21.4318,14352.0
2017-09-28 13:55:00,27.08,27.1,27.07,27.1,4630.0,21.4397,21.4555,21.4318,21.4555,4630.0
2017-09-28 14:00:00,27.1,27.1,27.07,27.08,13788.0,21.4555,21.4555,21.4318,21.4397,13788.0
2017-09-28 14:05:00,27.09,27.13,27.09,27.12,16258.0,21.4476,21.4793,21.4476,21.4713,16258.0
2017-09-28 14:10:00,27.13,27.13,27.08,27.09,13401.0,21.4793,21.4793,21.4397,21.4476,13401.0
2017-09-28 14:15:00,27.09,27.1,27.08,27.09,16886.0,21.4476,21.4555,21.4397,21.4476,16886.0
2017-09-28 14:20:00,27.1,27.17,27.09,27.15,15762.0,21.4555,21.5109,21.4476,21.4951,15762.0
2017-09-28 14:25:00,27.17,27.19,27.12,27.14,32912.0,21.5109,21.5268,21.4713,21.4872,32912.0
2017-09-28 14:30:00,27.14,27.17,27.13,27.15,18623.0,21.4872,21.5109,21.4793,21.4951,18623.0
2017-09-28 14:35:00,27.15,27.16,27.1,27.1,20931.0,21.4951,21.503,21.4555,21.4555,20931.0
2017-09-28 14:40:00,27.11,27.15,27.11,27.12,11609.0,21.4634,21.4951,21.4634,21.4713,11609.0
2017-09-28 14:45:00,27.13,27.14,27.09,27.13,12192.0,21.4793,21.4872,21.4476,21.4793,12192.0
2017-09-28 14:50:00,27.12,27.16,27.12,27.16,12472.0,21.4713,21.503,21.4713,21.503,12472.0
2017-09-28 14:55:00,27.17,27.19,27.14,27.16,12518.0,21.5109,21.5268,21.4872,21.503,12518.0
2017-09-28 15:00:00,27.17,27.17,27.12,27.16,12703.0,21.5109,21.5109,21.4713,21.503,12703.0
2017-09-28 15:05:00,27.15,27.17,27.15,27.16,9309.0,21.4951,21.5109,21.4951,21.503,9309.0
2017-09-28 15:10:00,27.16,27.17,27.09,27.1,44513.0,21.503,21.5109,21.4476,21.4555,44513.0
2017-09-28 15:15:00,27.1,27.11,27.06,27.07,33674.0,21.4555,21.4634,21.4238,21.4318,33674.0
2017-09-28 15:20:00,27.07,27.1,27.05,27.1,26980.0,21.4318,21.4555,21.4159,21.4555,26980.0
2017-09-28 15:25:00,27.1,27.11,27.07,27.07,18656.0,21.4555,21.4634,21.4318,21.4318,18656.0
2017-09-28 15:30:00,27.07,27.1,27.05,27.09,29768.0,21.4318,21.4555,21.4159,21.4476,29768.0
2017-09-28 15:35:00,27.09,27.09,27.06,27.07,18979.0,21.4476,21.4476,21.4238,21.4318,18979.0
2017-09-28 15:40:00,27.07,27.36,27.06,27.33,112276.0,21.4318,21.6614,21.4238,21.6376,112276.0
2017-09-28 15:45:00,27.35,27.49,27.22,27.41,178611.0,21.6534,21.7643,21.5505,21.7009,178611.0
2017-09-28 15:50:00,27.41,27.54,27.35,27.49,311942.0,21.7009,21.8039,21.6534,21.7643,311942.0
2017-09-28 15:55:00,27.5,27.5,27.41,27.43,210862.0,21.7722,21.7722,21.7009,21.7168,210862.0
2017-09-29 09:30:00,27.35,27.69,27.18,27.63,62053.0,21.6534,21.9226,21.5188,21.8751,62053.0
2017-09-29 09:35:00,27.66,27.74,27.34,27.34,23109.0,21.8989,21.9622,21.6455,21.6455,23109.0
2017-09-29 09:40:00,27.35,27.39,27.28,27.28,72393.0,21.6534,21.6851,21.598,21.598,72393.0
2017-09-29 09:45:00,27.28,27.28,27.08,27.16,16875.0,21.598,21.598,21.4397,21.503,16875.0
2017-09-29 09:50:00,27.19,27.37,27.18,27.28,69922.0,21.5268,21.6693,21.5188,21.598,69922.0
2017-09-29 09:55:00,27.25,27.3,27.22,27.3,37263.0,21.5743,21.6139,21.5505,21.6139,37263.0
2017-09-29 10:00:00,27.31,27.42,27.28,27.39,27727.0,21.6218,21.7089,21.598,21.6851,27727.0
2017-09-29 10:05:00,27.42,27.48,27.34,27.36,26626.0,21.7089,21.7564,21.6455,21.6614,26626.0
2017-09-29 10:10:00,27.37,27.45,27.36,27.41,24462.0,21.6693,21.7326,21.6614,21.7009,24462.0
2017-09-29 10:15:00,27.42,27.43,27.32,27.37,22013.0,21.7089,21.7168,21.6297,21.6693,22013.0
2017-09-29 10:20:00,27.38,27.41,27.36,27.36,6842.0,21.6772,21.7009,21.6614,21.6614,6842.0
2017-09-29 10:25:00,27.35,27.35,27.25,27.25,14862.0,21.6534,21.6534,21.5743,21.5743,14862.0
2017-09-29 10:30:00,27.27,27.34,27.25,27.34,19738.0,21.5901,21.6455,21.5743,21.6455,19738.0
2017-09-29 10:35:00,27.34,27.44,27.32,27.42,20797.0,21.6455,21.7247,21.6297,21.7089,20797.0
2017-09-29 10:40:00,27.42,27.44,27.32,27.34,14058.0,21.7089,21.7247,21.6297,21.6455,14058.0
2017-09-29 10:45:00,27.34,27.37,27.27,27.28,22885.0,21.6455,21.6693,21.5901,21.598,22885.0
2017-09-29 10:50:00,27.29,27.33,27.24,27.33,14027.0,21.6059,21.6376,21.5664,21.6376,14027.0
2017-09-29 10:55:00,27.33,27.33,27.26,27.29,11611.0,21.6376,21.6376,21.5822,21.6059,11611.0
2017-09-29 11:00:00,27.28,27.3,27.26,27.28,16323.0,21.598,21.6139,21.5822,21.598,16323.0
2017-09-29 11:05:00,27.27,27.27,27.22,27.23,11974.0,21.5901,21.5901,21.5505,21.5584,11974.0
2017-09-29 11:10:00,27.25,27.27,27.22,27.26,13743.0,21.5743,21.5901,21.5505,21.5822,13743.0
2017-09-29 11:15:00,27.26,27.29,27.22,27.24,23886.0,21.5822,21.6059,21.5505,21.5664,23886.0
2017-09-29 11:20:00,27.24,27.24,27.07,27.12,124355.0,21.5664,21.5664,21.4318,21.4713,124355.0
2017-09-29 11:25:00,27.12,27.16,27.11,27.12,14922.0,21.4713,21.503,21.4634,21.4713,14922.0
2017-09-29 11:30:00,27.12,27.22,27.12,27.18,21918.0,21.4713,21.5505,21.4713,21.5188,21918.0
2017-09-29 11:35:00,27.19,27.19,27.13,27.15,10075.0,21.5268,21.5268,21.4793,21.4951,10075.0
2017-09-29 11:40:00,27.14,27.18,27.14,27.18,7580.0,21.4872,21.5188,21.4872,21.5188,7580.0
2017-09-29 11:45:00,27.19,27.21,27.14,27.21,25168.0,21.5268,21.5426,21.4872,21.5426,25168.0
2017-09-29 11:50:00,27.21,27.22,27.18,27.21,8955.0,21.5426,21.5505,21.5188,21.5426,8955.0
2017-09-29 11:55:00,27.21,27.22,27.15,27.19,10076.0,21.5426,21.5505,21.4951,21.5268,10076.0
2017-09-29 12:00:00,27.18,27.19,27.16,27.18,5364.0,21.5188,21.5268,21.503,21.5188,5364.0
2017-09-29 12:05:00,27.18,27.22,27.17,27.22,6889.0,21.5188,21.5505,21.5109,21.5505,6889.0
2017-09-29 12:10:00,27.21,27.22,27.18,27.19,8348.0,21.5426,21.5505,21.5188,21.5268,8348.0
2017-09-29 12:15:00,27.19,27.22,27.18,27.2,9056.0,21.5268,21.5505,21.5188,21.5347,9056.0
2017-09-29 12:20:00,27.19,27.22,27.18,27.2,10400.0,21.5268,21.5505,21.5188,21.5347,10400.0
2017-09-29 12:25:00,27.2,27.21,27.12,27.14,21854.0,21.5347,21.5426,21.4713,21.4872,21854.0
2017-09-29 12:30:00,27.14,27.16,27.11,27.12,28971.0,21.4872,21.503,21.4634,21.4713,28971.0
2017-09-29 12:35:00,27.13,27.16,27.12,27.12,8413.0,21.4793,21.503,21.4713,21.4713,8413.0
2017-09-29 12:40:00,27.13,27.14,27.01,27.04,28878.0,21.4793,21.4872,21.3843,21.408,28878.0
2017-09-29 12:45:00,27.03,27.05,26.99,27.04,31831.0,21.4001,21.4159,21.3684,21.408,31831.0
2017-09-29 12:50:00,27.03,27.04,27.02,27.04,7285.0,21.4001,21.408,21.3922,21.408,7285.0
2017-09-29 12:55:00,27.04,27.08,27.03,27.06,17384.0,21.408,21.4397,21.4001,21.4238,17384.0
2017-09-29 13:00:00,27.08,27.09,27.05,27.09,9688.0,21.4397,21.4476,21.4159,21.4476,9688.0
2017-09-29 13:05:00,27.09,27.1,27.02,27.03,14592.0,21.4476,21.4555,21.3922,21.4001,14592.0
2017-09-29 13:10:00,27.06,27.06,27.02,27.02,7574.0,21.4238,21.4238,21.3922,21.3922,7574.0
2017-09-29 13:15:00,27.01,27.04,27.0,27.0,8991.0,21.3843,21.408,21.3763,21.3763,8991.0
2017-09-29 13:20:00,27.0,27.02,26.96,26.96,18132.0,21.3763,21.3922,21.3447,21.3447,18132.0
2017-09-29 13:25:00,26.96,26.99,26.96,26.99,12643.0,21.3447,21.3684,21.3447,21.3684,12643.0
2017-09-29 13:30:00,26.99,27.03,26.94,26.94,24736.0,21.3684,21.4001,21.3288,21.3288,24736.0
2017-09-29 13:35:00,26.93,26.96,26.92,26.96,14175.0,21.3209,21.3447,21.313,21.3447,14175.0
2017-09-29 13:40:00,26.96,26.96,26.89,26.91,20067.0,21.3447,21.3447,21.2892,21.3051,20067.0
2017-09-29 13:45:00,26.9,26.91,26.89,26.89,6801.0,21.2972,21.3051,21.2892,21.2892,6801.0
2017-09-29 13:50:00,26.9,26.94,26.89,26.94,20293.0,21.2972,21.3288,21.2892,21.3288,20293.0
2017-09-29 13:55:00,26.94,27.0,26.93,26.98,21095.0,21.3288,21.3763,21.3209,21.3605,21095.0
2017-09-29 14:00:00,26.99,27.0,26.95,26.95,7457.0,21.3684,21.3763,21.3368,21.3368,7457.0
2017-09-29 14:05:00,26.96,26.99,26.94,26.99,17760.0,21.3447,21.3684,21.3288,21.3684,17760.0
2017-09-29 14:10:00,27.0,27.02,26.99,27.01,6485.0,21.3763,21.3922,21.3684,21.3843,6485.0
2017-09-29 14:15:00,27.0,27.01,26.98,26.99,9898.0,21.3763,21.3843,21.3605,21.3684,9898.0
2017-09-29 14:20:00,26.99,27.0,26.97,26.99,10599.0,21.3684,21.3763,21.3526,21.3684,10599.0
2017-09-29 14:25:00,26.99,27.0,26.98,27.0,9146.0,21.3684,21.3763,21.3605,21.3763,9146.0
2017-09-29 14:30:00,27.0,27.0,26.98,27.0,8561.0,21.3763,21.3763,21.3605,21.3763,8561.0
2017-09-29 14:35:00,26.99,27.0,26.99,27.0,9510.0,21.3684,21.3763,21.3684,21.3763,9510.0
2017-09-29 14:40:00,27.0,27.0,26.95,26.96,16984.0,21.3763,21.3763,21.3368,21.3447,16984.0
2017-09-29 14:45:00,26.97,26.98,26.96,26.97,9111.0,21.3526,21.3605,21.3447,21.3526,9111.0
2017-09-29 14:50:00,26.98,26.98,26.95,26.95,8532.0,21.3605,21.3605,21.3368,21.3368,8532.0
2017-09-29 14:55:00,26.96,26.99,26.95,26.99,25006.0,21.3447,21.3684,21.3368,21.3684,25006.0
2017-09-29 15:00:00,26.98,26.99,26.96,26.99,12742.0,21.3605,21.3684,21.3447,21.3684,12742.0
2017-09-29 15:05:00,26.99,27.0,26.98,26.98,8926.0,21.3684,21.3763,21.3605,21.3605,8926.0
2017-09-29 15:10:00,26.98,27.0,26.93,26.94,23969.0,21.3605,21.3763,21.3209,21.3288,23969.0
2017-09-29 15:15:00,26.95,26.96,26.92,26.92,29192.0,21.3368,21.3447,21.313,21.313,29192.0
2017-09-29 15:20:00,26.93,27.04,26.92,27.04,40094.0,21.3209,21.408,21.313,21.408,40094.0
2017-09-29 15:25:00,27.04,27.08,26.99,27.06,84727.0,21.408,21.4397,21.3684,21.4238,84727.0
2017-09-29 15:30:00,27.05,27.06,27.0,27.02,25745.0,21.4159,21.4238,21.3763,21.3922,25745.0
2017-09-29 15:35:00,27.03,27.06,27.02,27.03,27605.0,21.4001,21.4238,21.3922,21.4001,27605.0
2017-09-29 15:40:00,27.03,27.08,27.01,27.04,35543.0,21.4001,21.4397,21.3843,21.408,35543.0
2017-09-29 15:45:00,27.05,27.1,27.04,27.08,59889.0,21.4159,21.4555,21.408,21.4397,59889.0
2017-09-29 15:50:00,27.07,27.08,27.02,27.04,54617.0,21.4318,21.4397,21.3922,21.408,54617.0
2017-09-29 15:55:00,27.04,27.06,27.0,27.01,186959.0,21.408,21.4238,21.3763,21.3843,186959.0
2017-10-02 09:30:00,27.01,27.01,26.79,26.95,44075.0,21.3843,21.3843,21.2101,21.3368,44075.0
2017-10-02 09:35:00,26.9,27.0,26.72,27.0,24740.0,21.2972,21.3763,21.1547,21.3763,24740.0
2017-10-02 09:40:00,26.97,27.04,26.9,27.01,23687.0,21.3526,21.408,21.2972,21.3843,23687.0
2017-10-02 09:45:00,26.99,27.07,26.95,27.07,21523.0,21.3684,21.4318,21.3368,21.4318,21523.0
2017-10-02 09:50:00,27.07,27.11,27.05,27.09,19803.0,21.4318,21.4634,21.4159,21.4476,19803.0
2017-10-02 09:55:00,27.09,27.12,27.07,27.1,26558.0,21.4476,21.4713,21.4318,21.4555,26558.0
2017-10-02 10:00:00,27.11,27.32,27.1,27.23,49588.0,21.4634,21.6297,21.4555,21.5584,49588.0
2017-10-02 10:05:00,27.24,27.25,27.12,27.21,27710.0,21.5664,21.5743,21.4713,21.5426,27710.0
2017-10-02 10:10:00,27.19,27.2,27.15,27.15,12450.0,21.5268,21.5347,21.4951,21.4951,12450.0
2017-10-02 10:15:00,27.16,27.2,27.1,27.18,30274.0,21.503,21.5347,21.4555,21.5188,30274.0
2017-10-02 10:20:00,27.17,27.22,27.16,27.19,14254.0,21.5109,21.5505,21.503,21.5268,14254.0
2017-10-02 10:25:00,27.18,27.22,27.12,27.16,22673.0,21.5188,21.5505,21.4713,21.503,22673.0
2017-10-02 10:30:00,27.16,27.3,27.16,27.3,18225.0,21.503,21.6139,21.503,21.6139,18225.0
2017-10-02 10:35:00,27.31,27.35,27.23,27.33,49645.0,21.6218,21.6534,21.5584,21.6376,49645.0
2017-10-02 10:40:00,27.33,27.39,27.32,27.38,22595.0,21.6376,21.6851,21.6297,21.6772,22595.0
2017-10-02 10:45:00,27.38,27.44,27.37,27.4,21416.0,21.6772,21.7247,21.6693,21.693,21416.0
2017-10-02 10:50:00,27.41,27.41,27.28,27.29,40530.0,21.7009,21.7009,21.598,21.6059,40530.0
2017-10-02 10:55:00,27.28,27.33,27.25,27.33,21935.0,21.598,21.6376,21.5743,21.6376,21935.0
2017-10-02 11:00:00,27.33,27.33,27.28,27.29,12724.0,21.6376,21.6376,21.598,21.6059,12724.0
2017-10-02 11:05:00,27.28,27.31,27.24,27.25,23217.0,21.598,21.6218,21.5664,21.5743,23217.0
2017-10-02 11:10:00,27.25,27.28,27.23,27.26,22630.0,21.5743,21.598,21.5584,21.5822,22630.0
2017-10-02 11:15:00,27.26,27.28,27.21,27.23,18420.0,21.5822,21.598,21.5426,21.5584,18420.0
2017-10-02 11:20:00,27.25,27.31,27.25,27.26,16120.0,21.5743,21.6218,21.5743,21.5822,16120.0
2017-10-02 11:25:00,27.26,27.31,27.25,27.3,10003.0,21.5822,21.6218,21.5743,21.6139,10003.0
2017-10-02 11:30:00,27.3,27.38,27.3,27.38,10400.0,21.6139,21.6772,21.6139,21.6772,10400.0
2017-10-02 11:35:00,27.38,27.39,27.34,27.37,8776.0,21.6772,21.6851,21.6455,21.6693,8776.0
2017-10-02 11:40:00,27.37,27.41,27.36,27.39,16807.0,21.6693,21.7009,21.6614,21.6851,16807.0
2017-10-02 11:45:00,27.41,27.48,27.41,27.47,36406.0,21.7009,21.7564,21.7009,21.7484,36406.0
2017-10-02 11:50:00,27.46,27.53,27.43,27.45,52745.0,21.7405,21.7959,21.7168,21.7326,52745.0
2017-10-02 11:55:00,27.43,27.47,27.43,27.46,26728.0,21.7168,21.7484,21.7168,21.7405,26728.0
2017-10-02 12:00:00,27.46,27.5,27.46,27.48,29902.0,21.7405,21.7722,21.7405,21.7564,29902.0
2017-10-02 12:05:00,27.48,27.49,27.41,27.45,24748.0,21.7564,21.7643,21.7009,21.7326,24748.0
2017-10-02 12:10:00,27.45,27.51,27.44,27.46,23687.0,21.7326,21.7801,21.7247,21.7405,23687.0
2017-10-02 12:15:00,27.46,27.5,27.46,27.5,23501.0,21.7405,21.7722,21.7405,21.7722,23501.0
2017-10-02 12:20:00,27.5,27.51,27.45,27.46,20284.0,21.7722,21.7801,21.7326,21.7405,20284.0
2017-10-02 12:25:00,27.46,27.47,27.43,27.44,8488.0,21.7405,21.7484,21.7168,21.7247,8488.0
2017-10-02 12:30:00,27.45,27.47,27.4,27.43,23443.0,21.7326,21.7484,21.693,21.7168,23443.0
2017-10-02 12:35:00,27.42,27.42,27.38,27.39,18020.0,21.7089,21.7089,21.6772,21.6851,18020.0
2017-10-02 12:40:00,27.39,27.46,27.39,27.44,18174.0,21.6851,21.7405,21.6851,21.7247,18174.0
2017-10-02 12:45:00,27.44,27.47,27.43,27.47,83418.0,21.7247,21.7484,21.7168,21.7484,83418.0
2017-10-02 12:50:00,27.46,27.47,27.42,27.44,42445.0,21.7405,21.7484,21.7089,21.7247,42445.0
2017-10-02 12:55:00,27.44,27.45,27.41,27.42,13256.0,21.7247,21.7326,21.7009,21.7089,13256.0
2017-10-02 13:00:00,27.42,27.43,27.4,27.41,9940.0,21.7089,21.7168,21.693,21.7009,9940.0
2017-10-02 13:05:00,27.42,27.43,27.36,27.36,11061.0,21.7089,21.7168,21.6614,21.6614,11061.0
2017-10-02 13:10:00,27.38,27.41,27.38,27.4,27140.0,21.6772,21.7009,21.6772,21.693,27140.0
2017-10-02 13:15:00,27.4,27.45,27.4,27.45,8500.0,21.693,21.7326,21.693,21.7326,8500.0
2017-10-02 13:20:00,27.45,27.45,27.41,27.41,5431.0,21.7326,21.7326,21.7009,21.7009,5431.0
2017-10-02 13:25:00,27.41,27.46,27.38,27.45,13315.0,21.7009,21.7405,21.6772,21.7326,13315.0
2017-10-02 13:30:00,27.47,27.47,27.4,27.41,10946.0,21.7484,21.7484,21.693,21.7009,10946.0
2017-10-02 13:35:00,27.4,27.43,27.39,27.41,11817.0,21.693,21.7168,21.6851,21.7009,11817.0
2017-10-02 13:40:00,27.4,27.47,27.4,27.47,14655.0,21.693,21.7484,21.693,21.7484,14655.0
2017-10-02 13:45:00,27.47,27.51,27.46,27.51,14176.0,21.7484,21.7801,21.7405,21.7801,14176.0
2017-10-02 13:50:00,27.5,27.56,27.48,27.53,14593.0,21.7722,21.8197,21.7564,21.7959,14593.0
2017-10-02 13:55:00,27.53,27.6,27.51,27.6,13451.0,21.7959,21.8514,21.7801,21.8514,13451.0
2017-10-02 14:00:00,27.59,27.6,27.53,27.57,10991.0,21.8435,21.8514,21.7959,21.8276,10991.0
2017-10-02 14:05:00,27.57,27.57,27.51,27.51,24093.0,21.8276,21.8276,21.7801,21.7801,24093.0
2017-10-02 14:10:00,27.52,27.52,27.47,27.49,12815.0,21.788,21.788,21.7484,21.7643,12815.0
2017-10-02 14:15:00,27.5,27.51,27.48,27.49,17331.0,21.7722,21.7801,21.7564,21.7643,17331.0
2017-10-02 14:20:00,27.49,27.5,27.44,27.46,13475.0,21.7643,21.7722,21.7247,21.7405,13475.0
2017-10-02 14:25:00,27.45,27.47,27.43,27.43,30893.0,21.7326,21.7484,21.7168,21.7168,30893.0
2017-10-02 14:30:00,27.43,27.43,27.38,27.4,37712.0,21.7168,21.7168,21.6772,21.693,37712.0
2017-10-02 14:35:00,27.4,27.42,27.39,27.4,29030.0,21.693,21.7089,21.6851,21.693,29030.0
2017-10-02 14:40:00,27.4,27.42,27.37,27.38,24209.0,21.693,21.7089,21.6693,21.6772,24209.0
2017-10-02 14:45:00,27.38,27.4,27.37,27.39,11207.0,21.6772,21.693,21.6693,21.6851,11207.0
2017-10-02 14:50:00,27.39,27.4,27.37,27.37,11008.0,21.6851,21.693,21.6693,21.6693,11008.0
2017-10-02 14:55:00,27.37,27.41,27.36,27.4,18393.0,21.6693,21.7009,21.6614,21.693,18393.0
2017-10-02 15:00:00,27.4,27.44,27.38,27.43,16788.0,21.693,21.7247,21.6772,21.7168,16788.0
2017-10-02 15:05:00,27.43,27.44,27.41,27.44,7303.0,21.7168,21.7247,21.7009,21.7247,7303.0
2017-10-02 15:10:00,27.44,27.47,27.44,27.45,13431.0,21.7247,21.7484,21.7247,21.7326,13431.0
2017-10-02 15:15:00,27.44,27.51,27.44,27.5,33611.0,21.7247,21.7801,21.7247,21.7722,33611.0
2017-10-02 15:20:00,27.51,27.55,27.5,27.55,17123.0,21.7801,21.8118,21.7722,21.8118,17123.0
2017-10-02 15:25:00,27.55,27.56,27.5,27.5,15768.0,21.8118,21.8197,21.7722,21.7722,15768.0
2017-10-02 15:30:00,27.5,27.53,27.48,27.49,25344.0,21.7722,21.7959,21.7564,21.7643,25344.0
2017-10-02 15:35:00,27.5,27.52,27.49,27.52,17034.0,21.7722,21.788,21.7643,21.788,17034.0
2017-10-02 15:40:00,27.52,27.55,27.49,27.54,42664.0,21.788,21.8118,21.7643,21.8039,42664.0
2017-10-02 15:45:00,27.54,27.55,27.48,27.5,55976.0,21.8039,21.8118,21.7564,21.7722,55976.0
2017-10-02 15:50:00,27.5,27.51,27.47,27.51,78626.0,21.7722,21.7801,21.7484,21.7801,78626.0
2017-10-02 15:55:00,27.51,27.52,27.47,27.51,129117.0,21.7801,21.788,21.7484,21.7801,129117.0
2017-10-03 09:30:00,27.6,27.63,27.47,27.6,46644.0,21.8514,21.8751,21.7484,21.8514,46644.0
2017-10-03 09:35:00,27.61,27.68,27.46,27.46,5500.0,21.8593,21.9147,21.7405,21.7405,5500.0
2017-10-03 09:40:00,27.45,27.45,27.36,27.37,4130.0,21.7326,21.7326,21.6614,21.6693,4130.0
2017-10-03 09:45:00,27.35,27.35,27.2,27.29,21401.0,21.6534,21.6534,21.5347,21.6059,21401.0
2017-10-03 09:50:00,27.32,27.47,27.32,27.42,10490.0,21.6297,21.7484,21.6297,21.7089,10490.0
2017-10-03 09:55:00,27.4,27.4,27.2,27.24,10300.0,21.693,21.693,21.5347,21.5664,10300.0
2017-10-03 10:00:00,27.24,27.26,27.21,27.21,8906.0,21.5664,21.5822,21.5426,21.5426,8906.0
2017-10-03 10:05:00,27.23,27.24,27.22,27.22,5990.0,21.5584,21.5664,21.5505,21.5505,5990.0
2017-10-03 10:10:00,27.23,27.33,27.23,27.32,13951.0,21.5584,21.6376,21.5584,21.6297,13951.0
2017-10-03 10:15:00,27.33,27.36,27.32,27.35,6900.0,21.6376,21.6614,21.6297,21.6534,6900.0
2017-10-03 10:20:00,27.35,27.43,27.34,27.4,26982.0,21.6534,21.7168,21.6455,21.693,26982.0
2017-10-03 10:25:00,27.41,27.43,27.39,27.4,12028.0,21.7009,21.7168,21.6851,21.693,12028.0
2017-10-03 10:30:00,27.39,27.4,27.36,27.4,40994.0,21.6851,21.693,21.6614,21.693,40994.0
2017-10-03 10:35:00,27.39,27.4,27.34,27.35,13868.0,21.6851,21.693,21.6455,21.6534,13868.0
2017-10-03 10:40:00,27.34,27.44,27.33,27.44,24566.0,21.6455,21.7247,21.6376,21.7247,24566.0
2017-10-03 10:45:00,27.43,27.43,27.39,27.42,23788.0,21.7168,21.7168,21.6851,21.7089,23788.0
2017-10-03 10:50:00,27.41,27.42,27.38,27.39,52075.0,21.7009,21.7089,21.6772,21.6851,52075.0
2017-10-03 10:55:00,27.39,27.45,27.38,27.45,18978.0,21.6851,21.7326,21.6772,21.7326,18978.0
2017-10-03 11:00:00,27.45,27.48,27.45,27.46,4600.0,21.7326,21.7564,21.7326,21.7405,4600.0
2017-10-03 11:05:00,27.47,27.52,27.45,27.52,22164.0,21.7484,21.788,21.7326,21.788,22164.0
2017-10-03 11:10:00,27.52,27.63,27.52,27.63,14179.0,21.788,21.8751,21.788,21.8751,14179.0
2017-10-03 11:15:00,27.62,27.63,27.56,27.57,26000.0,21.8672,21.8751,21.8197,21.8276,26000.0
2017-10-03 11:20:00,27.56,27.61,27.55,27.61,24965.0,21.8197,21.8593,21.8118,21.8593,24965.0
2017-10-03 11:25:00,27.6,27.62,27.58,27.6,17119.0,21.8514,21.8672,21.8355,21.8514,17119.0
2017-10-03 11:30:00,27.6,27.63,27.59,27.63,10201.0,21.8514,21.8751,21.8435,21.8751,10201.0
2017-10-03 11:35:00,27.62,27.64,27.59,27.62,9940.0,21.8672,21.883,21.8435,21.8672,9940.0
2017-10-03 11:40:00,27.62,27.66,27.61,27.62,14474.0,21.8672,21.8989,21.8593,21.8672,14474.0
2017-10-03 11:45:00,27.63,27.64,27.6,27.6,15879.0,21.8751,21.883,21.8514,21.8514,15879.0
2017-10-03 11:50:00,27.6,27.66,27.6,27.66,6900.0,21.8514,21.8989,21.8514,21.8989,6900.0
2017-10-03 11:55:00,27.65,27.7,27.64,27.7,9585.0,21.891,21.9305,21.883,21.9305,9585.0
2017-10-03 12:00:00,27.7,27.75,27.7,27.73,18966.0,21.9305,21.9701,21.9305,21.9543,18966.0
2017-10-03 12:05:00,27.73,27.75,27.73,27.74,13718.0,21.9543,21.9701,21.9543,21.9622,13718.0
2017-10-03 12:10:00,27.75,27.75,27.71,27.71,11381.0,21.9701,21.9701,21.9385,21.9385,11381.0
2017-10-03 12:15:00,27.72,27.73,27.7,27.71,10881.0,21.9464,21.9543,21.9305,21.9385,10881.0
2017-10-03 12:20:00,27.7,27.7,27.64,27.65,8139.0,21.9305,21.9305,21.883,21.891,8139.0
2017-10-03 12:25:00,27.66,27.69,27.66,27.68,7346.0,21.8989,21.9226,21.8989,21.9147,7346.0
2017-10-03 12:30:00,27.68,27.7,27.67,27.68,20801.0,21.9147,21.9305,21.9068,21.9147,20801.0
2017-10-03 12:35:00,27.68,27.69,27.55,27.55,16470.0,21.9147,21.9226,21.8118,21.8118,16470.0
2017-10-03 12:40:00,27.57,27.63,27.57,27.63,9813.0,21.8276,21.8751,21.8276,21.8751,9813.0
2017-10-03 12:45:00,27.63,27.64,27.62,27.64,7660.0,21.8751,21.883,21.8672,21.883,7660.0
2017-10-03 12:50:00,27.65,27.65,27.61,27.61,5822.0,21.891,21.891,21.8593,21.8593,5822.0
2017-10-03 12:55:00,27.62,27.64,27.61,27.63,8678.0,21.8672,21.883,21.8593,21.8751,8678.0
2017-10-03 13:00:00,27.63,27.66,27.58,27.58,12379.0,21.8751,21.8989,21.8355,21.8355,12379.0
2017-10-03 13:05:00,27.58,27.6,27.56,27.59,8202.0,21.8355,21.8514,21.8197,21.8435,8202.0
2017-10-03 13:10:00,27.59,27.65,27.59,27.64,10138.0,21.8435,21.891,21.8435,21.883,10138.0
2017-10-03 13:15:00,27.64,27.66,27.63,27.64,12861.0,21.883,21.8989,21.8751,21.883,12861.0
2017-10-03 13:20:00,27.64,27.67,27.61,27.67,12522.0,21.883,21.9068,21.8593,21.9068,12522.0
2017-10-03 13:25:00,27.67,27.69,27.63,27.64,8881.0,21.9068,21.9226,21.8751,21.883,8881.0
2017-10-03 13:30:00,27.63,27.69,27.63,27.67,9624.0,21.8751,21.9226,21.8751,21.9068,9624.0
2017-10-03 13:35:00,27.67,27.7,27.63,27.64,11304.0,21.9068,21.9305,21.8751,21.883,11304.0
2017-10-03 13:40:00,27.64,27.66,27.64,27.64,8532.0,21.883,21.8989,21.883,21.883,8532.0
2017-10-03 13:45:00,27.65,27.66,27.64,27.66,10348.0,21.891,21.8989,21.883,21.8989,10348.0
2017-10-03 13:50:00,27.65,27.69,27.65,27.69,11036.0,21.891,21.9226,21.891,21.9226,11036.0
2017-10-03 13:55:00,27.68,27.68,27.67,27.67,6927.0,21.9147,21.9147,21.9068,21.9068,6927.0
2017-10-03 14:00:00,27.67,27.68,27.63,27.65,34193.0,21.9068,21.9147,21.8751,21.891,34193.0
2017-10-03 14:05:00,27.65,27.68,27.65,27.67,14938.0,21.891,21.9147,21.891,21.9068,14938.0
2017-10-03 14:10:00,27.66,27.66,27.61,27.61,9687.0,21.8989,21.8989,21.8593,21.8593,9687.0
2017-10-03 14:15:00,27.61,27.63,27.6,27.62,9205.0,21.8593,21.8751,21.8514,21.8672,9205.0
2017-10-03 14:20:00,27.62,27.62,27.58,27.6,12094.0,21.8672,21.8672,21.8355,21.8514,12094.0
2017-10-03 14:25:00,27.61,27.61,27.58,27.59,8487.0,21.8593,21.8593,21.8355,21.8435,8487.0
2017-10-03 14:30:00,27.59,27.59,27.55,27.57,10343.0,21.8435,21.8435,21.8118,21.8276,10343.0
2017-10-03 14:35:00,27.57,27.59,27.55,27.58,19410.0,21.8276,21.8435,21.8118,21.8355,19410.0
2017-10-03 14:40:00,27.58,27.59,27.57,27.58,14762.0,21.8355,21.8435,21.8276,21.8355,14762.0
2017-10-03 14:45:00,27.59,27.6,27.58,27.59,9705.0,21.8435,21.8514,21.8355,21.8435,9705.0
2017-10-03 14:50:00,27.59,27.62,27.58,27.62,12267.0,21.8435,21.8672,21.8355,21.8672,12267.0
2017-10-03 14:55:00,27.62,27.64,27.61,27.62,12347.0,21.8672,21.883,21.8593,21.8672,12347.0
2017-10-03 15:00:00,27.63,27.67,27.61,27.67,21737.0,21.8751,21.9068,21.8593,21.9068,21737.0
2017-10-03 15:05:00,27.66,27.67,27.65,27.66,10167.0,21.8989,21.9068,21.891,21.8989,10167.0
2017-10-03 15:10:00,27.66,27.67,27.64,27.66,22652.0,21.8989,21.9068,21.883,21.8989,22652.0
2017-10-03 15:15:00,27.66,27.67,27.65,27.67,8937.0,21.8989,21.9068,21.891,21.9068,8937.0
2017-10-03 15:20:00,27.67,27.7,27.67,27.7,18077.0,21.9068,21.9305,21.9068,21.9305,18077.0
2017-10-03 15:25:00,27.7,27.73,27.7,27.72,19216.0,21.9305,21.9543,21.9305,21.9464,19216.0
2017-10-03 15:30:00,27.71,27.72,27.7,27.71,17100.0,21.9385,21.9464,21.9305,21.9385,17100.0
2017-10-03 15:35:00,27.71,27.72,27.7,27.72,13914.0,21.9385,21.9464,21.9305,21.9464,13914.0
2017-10-03 15:40:00,27.71,27.77,27.71,27.77,34948.0,21.9385,21.986,21.9385,21.986,34948.0
2017-10-03 15:45:00,27.76,27.77,27.74,27.77,45537.0,21.978,21.986,21.9622,21.986,45537.0
2017-10-03 15:50:00,27.77,27.83,27.76,27.83,66548.0,21.986,22.0335,21.978,22.0335,66548.0
2017-10-03 15:55:00,27.82,27.88,27.8,27.86,230675.0,22.0255,22.073,22.0097,22.0572,230675.0
2017-10-04 09:30:00,27.4,27.87,27.36,27.79,64625.0,21.693,22.0651,21.6614,22.0018,64625.0
2017-10-04 09:35:00,27.8,28.0,27.78,27.87,11090.0,22.0097,22.1681,21.9939,22.0651,11090.0
2017-10-04 09:40:00,27.85,27.85,27.56,27.7,21644.0,22.0493,22.0493,21.8197,21.9305,21644.0
2017-10-04 09:45:00,27.71,27.72,27.48,27.61,8879.0,21.9385,21.9464,21.7564,21.8593,8879.0
2017-10-04 09:50:00,27.58,27.63,27.45,27.5,15080.0,21.8355,21.8751,21.7326,21.7722,15080.0
2017-10-04 09:55:00,27.48,27.51,27.43,27.5,12482.0,21.7564,21.7801,21.7168,21.7722,12482.0
2017-10-04 10:00:00,27.51,27.6,27.47,27.56,43103.0,21.7801,21.8514,21.7484,21.8197,43103.0
2017-10-04 10:05:00,27.54,27.66,27.54,27.65,28043.0,21.8039,21.8989,21.8039,21.891,28043.0
2017-10-04 10:10:00,27.64,27.65,27.57,27.58,32455.0,21.883,21.891,21.8276,21.8355,32455.0
2017-10-04 10:15:00,27.57,27.7,27.57,27.69,21744.0,21.8276,21.9305,21.8276,21.9226,21744.0
2017-10-04 10:20:00,27.7,27.76,27.67,27.74,13400.0,21.9305,21.978,21.9068,21.9622,13400.0
2017-10-04 10:25:00,27.75,27.84,27.74,27.82,35210.0,21.9701,22.0414,21.9622,22.0255,35210.0
2017-10-04 10:30:00,27.82,27.84,27.75,27.77,20701.0,22.0255,22.0414,21.9701,21.986,20701.0
2017-10-04 10:35:00,27.78,27.78,27.68,27.69,24233.0,21.9939,21.9939,21.9147,21.9226,24233.0
2017-10-04 10:40:00,27.69,27.76,27.69,27.74,24734.0,21.9226,21.978,21.9226,21.9622,24734.0
2017-10-04 10:45:00,27.73,27.77,27.72,27.76,17813.0,21.9543,21.986,21.9464,21.978,17813.0
2017-10-04 10:50:00,27.76,27.76,27.62,27.63,27606.0,21.978,21.978,21.8672,21.8751,27606.0
2017-10-04 10:55:00,27.64,27.67,27.59,27.66,17703.0,21.883,21.9068,21.8435,21.8989,17703.0
2017-10-04 11:00:00,27.66,27.67,27.63,27.64,8736.0,21.8989,21.9068,21.8751,21.883,8736.0
2017-10-04 11:05:00,27.64,27.72,27.63,27.72,14232.0,21.883,21.9464,21.8751,21.9464,14232.0
2017-10-04 11:10:00,27.71,27.72,27.62,27.64,10081.0,21.9385,21.9464,21.8672,21.883,10081.0
2017-10-04 11:15:00,27.63,27.65,27.6,27.64,5884.0,21.8751,21.891,21.8514,21.883,5884.0
2017-10-04 11:20:00,27.66,27.68,27.65,27.67,8989.0,21.8989,21.9147,21.891,21.9068,8989.0
2017-10-04 11:25:00,27.68,27.69,27.63,27.63,5027.0,21.9147,21.9226,21.8751,21.8751,5027.0
2017-10-04 11:30:00,27.6,27.61,27.52,27.59,23911.0,21.8514,21.8593,21.788,21.8435,23911.0
2017-10-04 11:35:00,27.61,27.61,27.57,27.57,14731.0,21.8593,21.8593,21.8276,21.8276,14731.0
2017-10-04 11:40:00,27.57,27.65,27.57,27.65,18154.0,21.8276,21.891,21.8276,21.891,18154.0
2017-10-04 11:45:00,27.64,27.64,27.6,27.62,5965.0,21.883,21.883,21.8514,21.8672,5965.0
2017-10-04 11:50:00,27.62,27.66,27.62,27.62,8757.0,21.8672,21.8989,21.8672,21.8672,8757.0
2017-10-04 11:55:00,27.61,27.61,27.59,27.6,5200.0,21.8593,21.8593,21.8435,21.8514,5200.0
2017-10-04 12:00:00,27.6,27.6,27.56,27.57,8964.0,21.8514,21.8514,21.8197,21.8276,8964.0
2017-10-04 12:05:00,27.58,27.58,27.56,27.57,3000.0,21.8355,21.8355,21.8197,21.8276,3000.0
2017-10-04 12:10:00,27.57,27.6,27.56,27.58,11326.0,21.8276,21.8514,21.8197,21.8355,11326.0
2017-10-04 12:15:00,27.57,27.57,27.53,27.57,7068.0,21.8276,21.8276,21.7959,21.8276,7068.0
2017-10-04 12:20:00,27.58,27.61,27.58,27.58,7500.0,21.8355,21.8593,21.8355,21.8355,7500.0
2017-10-04 12:25:00,27.58,27.59,27.55,27.55,8933.0,21.8355,21.8435,21.8118,21.8118,8933.0
2017-10-04 12:30:00,27.54,27.54,27.5,27.53,9666.0,21.8039,21.8039,21.7722,21.7959,9666.0
2017-10-04 12:35:00,27.52,27.53,27.51,27.52,5661.0,21.788,21.7959,21.7801,21.788,5661.0
2017-10-04 12:40:00,27.52,27.52,27.46,27.46,12179.0,21.788,21.788,21.7405,21.7405,12179.0
2017-10-04 12:45:00,27.46,27.49,27.46,27.47,7178.0,21.7405,21.7643,21.7405,21.7484,7178.0
2017-10-04 12:50:00,27.48,27.53,27.48,27.53,4850.0,21.7564,21.7959,21.7564,21.7959,4850.0
2017-10-04 12:55:00,27.52,27.53,27.51,27.51,9154.0,21.788,21.7959,21.7801,21.7801,9154.0
2017-10-04 13:00:00,27.51,27.52,27.44,27.49,12270.0,21.7801,21.788,21.7247,21.7643,12270.0
2017-10-04 13:05:00,27.49,27.51,27.48,27.49,7717.0,21.7643,21.7801,21.7564,21.7643,7717.0
2017-10-04 13:10:00,27.48,27.52,27.47,27.49,7738.0,21.7564,21.788,21.7484,21.7643,7738.0
2017-10-04 13:15:00,27.49,27.49,27.44,27.44,7478.0,21.7643,21.7643,21.7247,21.7247,7478.0
2017-10-04 13:20:00,27.44,27.44,27.42,27.43,5400.0,21.7247,21.7247,21.7089,21.7168,5400.0
2017-10-04 13:25:00,27.43,27.45,27.42,27.44,18286.0,21.7168,21.7326,21.7089,21.7247,18286.0
2017-10-04 13:30:00,27.44,27.45,27.39,27.39,7860.0,21.7247,21.7326,21.6851,21.6851,7860.0
2017-10-04 13:35:00,27.39,27.46,27.37,27.42,26384.0,21.6851,21.7405,21.6693,21.7089,26384.0
2017-10-04 13:40:00,27.42,27.43,27.39,27.42,7127.0,21.7089,21.7168,21.6851,21.7089,7127.0
2017-10-04 13:45:00,27.42,27.43,27.37,27.38,9545.0,21.7089,21.7168,21.6693,21.6772,9545.0
2017-10-04 13:50:00,27.39,27.41,27.36,27.37,10387.0,21.6851,21.7009,21.6614,21.6693,10387.0
2017-10-04 13:55:00,27.35,27.37,27.3,27.37,14677.0,21.6534,21.6693,21.6139,21.6693,14677.0
2017-10-04 14:00:00,27.38,27.41,27.36,27.4,18048.0,21.6772,21.7009,21.6614,21.693,18048.0
2017-10-04 14:05:00,27.4,27.43,27.38,27.42,12800.0,21.693,21.7168,21.6772,21.7089,12800.0
2017-10-04 14:10:00,27.42,27.46,27.41,27.46,13668.0,21.7089,21.7405,21.7009,21.7405,13668.0
2017-10-04 14:15:00,27.46,27.46,27.4,27.4,10241.0,21.7405,21.7405,21.693,21.693,10241.0
2017-10-04 14:20:00,27.41,27.41,27.36,27.36,10750.0,21.7009,21.7009,21.6614,21.6614,10750.0
2017-10-04 14:25:00,27.36,27.41,27.36,27.37,10014.0,21.6614,21.7009,21.6614,21.6693,10014.0
2017-10-04 14:30:00,27.38,27.43,27.38,27.42,12540.0,21.6772,21.7168,21.6772,21.7089,12540.0
2017-10-04 14:35:00,27.43,27.45,27.42,27.43,14026.0,21.7168,21.7326,21.7089,21.7168,14026.0
2017-10-04 14:40:00,27.42,27.44,27.4,27.43,10501.0,21.7089,21.7247,21.693,21.7168,10501.0
2017-10-04 14:45:00,27.42,27.44,27.4,27.42,9390.0,21.7089,21.7247,21.693,21.7089,9390.0
2017-10-04 14:50:00,27.42,27.43,27.34,27.35,42961.0,21.7089,21.7168,21.6455,21.6534,42961.0
2017-10-04 14:55:00,27.36,27.37,27.35,27.37,7516.0,21.6614,21.6693,21.6534,21.6693,7516.0
2017-10-04 15:00:00,27.37,27.42,27.36,27.4,27630.0,21.6693,21.7089,21.6614,21.693,27630.0
2017-10-04 15:05:00,27.4,27.43,27.4,27.42,15481.0,21.693,21.7168,21.693,21.7089,15481.0
2017-10-04 15:10:00,27.42,27.42,27.37,27.38,11808.0,21.7089,21.7089,21.6693,21.6772,11808.0
2017-10-04 15:15:00,27.37,27.4,27.36,27.39,12853.0,21.6693,21.693,21.6614,21.6851,12853.0
2017-10-04 15:20:00,27.39,27.39,27.36,27.38,12681.0,21.6851,21.6851,21.6614,21.6772,12681.0
2017-10-04 15:25:00,27.38,27.38,27.3,27.3,13766.0,21.6772,21.6772,21.6139,21.6139,13766.0
2017-10-04 15:30:00,27.3,27.34,27.3,27.34,21226.0,21.6139,21.6455,21.6139,21.6455,21226.0
2017-10-04 15:35:00,27.34,27.34,27.31,27.33,22188.0,21.6455,21.6455,21.6218,21.6376,22188.0
2017-10-04 15:40:00,27.33,27.38,27.32,27.36,35310.0,21.6376,21.6772,21.6297,21.6614,35310.0
2017-10-04 15:45:00,27.35,27.36,27.35,27.36,18941.0,21.6534,21.6614,21.6534,21.6614,18941.0
2017-10-04 15:50:00,27.36,27.4,27.34,27.35,62070.0,21.6614,21.693,21.6455,21.6534,62070.0
2017-10-04 15:55:00,27.34,27.35,27.31,27.33,89693.0,21.6455,21.6534,21.6218,21.6376,89693.0
2017-10-05 09:30:00,27.27,27.31,27.15,27.16,33912.0,21.5901,21.6218,21.4951,21.503,33912.0
2017-10-05 09:35:00,27.18,27.34,27.16,27.31,10035.0,21.5188,21.6455,21.503,21.6218,10035.0
2017-10-05 09:40:00,27.3,27.35,27.16,27.17,16590.0,21.6139,21.6534,21.503,21.5109,16590.0
2017-10-05 09:45:00,27.21,27.35,27.19,27.35,8498.0,21.5426,21.6534,21.5268,21.6534,8498.0
2017-10-05 09:50:00,27.35,27.46,27.35,27.46,10686.0,21.6534,21.7405,21.6534,21.7405,10686.0
2017-10-05 09:55:00,27.48,27.55,27.43,27.54,12202.0,21.7564,21.8118,21.7168,21.8039,12202.0
2017-10-05 10:00:00,27.55,27.61,27.44,27.49,20850.0,21.8118,21.8593,21.7247,21.7643,20850.0
2017-10-05 10:05:00,27.48,27.51,27.43,27.5,9839.0,21.7564,21.7801,21.7168,21.7722,9839.0
2017-10-05 10:10:00,27.52,27.67,27.51,27.59,31324.0,21.788,21.9068,21.7801,21.8435,31324.0
2017-10-05 10:15:00,27.59,27.67,27.59,27.67,5604.0,21.8435,21.9068,21.8435,21.9068,5604.0
2017-10-05 10:20:00,27.64,27.67,27.61,27.67,12070.0,21.883,21.9068,21.8593,21.9068,12070.0
2017-10-05 10:25:00,27.65,27.66,27.61,27.63,8376.0,21.891,21.8989,21.8593,21.8751,8376.0
2017-10-05 10:30:00,27.63,27.67,27.61,27.64,13099.0,21.8751,21.9068,21.8593,21.883,13099.0
2017-10-05 10:35:00,27.63,27.64,27.59,27.64,12506.0,21.8751,21.883,21.8435,21.883,12506.0
2017-10-05 10:40:00,27.64,27.64,27.6,27.62,12788.0,21.883,21.883,21.8514,21.8672,12788.0
2017-10-05 10:45:00,27.61,27.66,27.56,27.65,13291.0,21.8593,21.8989,21.8197,21.891,13291.0
2017-10-05 10:50:00,27.66,27.66,27.59,27.6,8593.0,21.8989,21.8989,21.8435,21.8514,8593.0
2017-10-05 10:55:00,27.59,27.61,27.56,27.61,9891.0,21.8435,21.8593,21.8197,21.8593,9891.0
2017-10-05 11:00:00,27.6,27.62,27.54,27.58,10999.0,21.8514,21.8672,21.8039,21.8355,10999.0
2017-10-05 11:05:00,27.6,27.6,27.54,27.56,22901.0,21.8514,21.8514,21.8039,21.8197,22901.0
2017-10-05 11:10:00,27.56,27.64,27.55,27.64,132068.0,21.8197,21.883,21.8118,21.883,132068.0
2017-10-05 11:15:00,27.65,27.68,27.61,27.62,10502.0,21.891,21.9147,21.8593,21.8672,10502.0
2017-10-05 11:20:00,27.6,27.64,27.58,27.58,7644.0,21.8514,21.883,21.8355,21.8355,7644.0
2017-10-05 11:25:00,27.58,27.62,27.57,27.61,28682.0,21.8355,21.8672,21.8276,21.8593,28682.0
2017-10-05 11:30:00,27.59,27.63,27.57,27.61,23421.0,21.8435,21.8751,21.8276,21.8593,23421.0
2017-10-05 11:35:00,27.62,27.66,27.49,27.5,51443.0,21.8672,21.8989,21.7643,21.7722,51443.0
2017-10-05 11:40:00,27.49,27.52,27.42,27.5,66047.0,21.7643,21.788,21.7089,21.7722,66047.0
2017-10-05 11:45:00,27.5,27.54,27.49,27.51,15727.0,21.7722,21.8039,21.7643,21.7801,15727.0
2017-10-05 11:50:00,27.51,27.57,27.51,27.56,13298.0,21.7801,21.8276,21.7801,21.8197,13298.0
2017-10-05 11:55:00,27.55,27.64,27.55,27.61,10047.0,21.8118,21.883,21.8118,21.8593,10047.0
2017-10-05 12:00:00,27.6,27.65,27.6,27.65,6806.0,21.8514,21.891,21.8514,21.891,6806.0
2017-10-05 12:05:00,27.64,27.67,27.61,27.63,37965.0,21.883,21.9068,21.8593,21.8751,37965.0
2017-10-05 12:10:00,27.63,27.65,27.59,27.61,5885.0,21.8751,21.891,21.8435,21.8593,5885.0
2017-10-05 12:15:00,27.61,27.64,27.61,27.63,6373.0,21.8593,21.883,21.8593,21.8751,6373.0
2017-10-05 12:20:00,27.64,27.65,27.6,27.63,5616.0,21.883,21.891,21.8514,21.8751,5616.0
2017-10-05 12:25:00,27.63,27.63,27.59,27.59,6244.0,21.8751,21.8751,21.8435,21.8435,6244.0
2017-10-05 12:30:00,27.59,27.62,27.59,27.61,6004.0,21.8435,21.8672,21.8435,21.8593,6004.0
2017-10-05 12:35:00,27.61,27.62,27.57,27.58,7711.0,21.8593,21.8672,21.8276,21.8355,7711.0
2017-10-05 12:40:00,27.57,27.6,27.57,27.57,5100.0,21.8276,21.8514,21.8276,21.8276,5100.0
2017-10-05 12:45:00,27.57,27.6,27.57,27.59,4251.0,21.8276,21.8514,21.8276,21.8435,4251.0
2017-10-05 12:50:00,27.59,27.59,27.58,27.58,7248.0,21.8435,21.8435,21.8355,21.8355,7248.0
2017-10-05 12:55:00,27.58,27.59,27.57,27.58,6498.0,21.8355,21.8435,21.8276,21.8355,6498.0
2017-10-05 13:00:00,27.58,27.6,27.58,27.59,6770.0,21.8355,21.8514,21.8355,21.8435,6770.0
2017-10-05 13:05:00,27.59,27.6,27.59,27.59,2921.0,21.8435,21.8514,21.8435,21.8435,2921.0
2017-10-05 13:10:00,27.6,27.6,27.52,27.52,4200.0,21.8514,21.8514,21.788,21.788,4200.0
2017-10-05 13:15:00,27.52,27.53,27.48,27.52,8592.0,21.788,21.7959,21.7564,21.788,8592.0
2017-10-05 13:20:00,27.5,27.51,27.47,27.48,4200.0,21.7722,21.7801,21.7484,21.7564,4200.0
2017-10-05 13:25:00,27.47,27.5,27.46,27.48,11406.0,21.7484,21.7722,21.7405,21.7564,11406.0
2017-10-05 13:30:00,27.47,27.47,27.44,27.45,5200.0,21.7484,21.7484,21.7247,21.7326,5200.0
2017-10-05 13:35:00,27.45,27.5,27.45,27.5,11873.0,21.7326,21.7722,21.7326,21.7722,11873.0
2017-10-05 13:40:00,27.5,27.5,27.47,27.5,11151.0,21.7722,21.7722,21.7484,21.7722,11151.0
2017-10-05 13:45:00,27.51,27.56,27.5,27.55,9366.0,21.7801,21.8197,21.7722,21.8118,9366.0
2017-10-05 13:50:00,27.55,27.55,27.51,27.53,6338.0,21.8118,21.8118,21.7801,21.7959,6338.0
2017-10-05 13:55:00,27.53,27.53,27.49,27.51,17074.0,21.7959,21.7959,21.7643,21.7801,17074.0
2017-10-05 14:00:00,27.52,27.53,27.5,27.5,7732.0,21.788,21.7959,21.7722,21.7722,7732.0
2017-10-05 14:05:00,27.51,27.53,27.5,27.53,16895.0,21.7801,21.7959,21.7722,21.7959,16895.0
2017-10-05 14:10:00,27.54,27.56,27.53,27.53,5488.0,21.8039,21.8197,21.7959,21.7959,5488.0
2017-10-05 14:15:00,27.53,27.54,27.52,27.54,8386.0,21.7959,21.8039,21.788,21.8039,8386.0
2017-10-05 14:20:00,27.54,27.55,27.51,27.52,29579.0,21.8039,21.8118,21.7801,21.788,29579.0
2017-10-05 14:25:00,27.52,27.55,27.5,27.52,10679.0,21.788,21.8118,21.7722,21.788,10679.0
2017-10-05 14:30:00,27.51,27.52,27.49,27.5,7533.0,21.7801,21.788,21.7643,21.7722,7533.0
2017-10-05 14:35:00,27.5,27.53,27.48,27.53,12724.0,21.7722,21.7959,21.7564,21.7959,12724.0
2017-10-05 14:40:00,27.54,27.55,27.52,27.54,12252.0,21.8039,21.8118,21.788,21.8039,12252.0
2017-10-05 14:45:00,27.54,27.54,27.51,27.51,2500.0,21.8039,21.8039,21.7801,21.7801,2500.0
2017-10-05 14:50:00,27.53,27.55,27.52,27.53,11668.0,21.7959,21.8118,21.788,21.7959,11668.0
2017-10-05 14:55:00,27.53,27.56,27.52,27.55,13839.0,21.7959,21.8197,21.788,21.8118,13839.0
2017-10-05 15:00:00,27.56,27.58,27.55,27.57,12750.0,21.8197,21.8355,21.8118,21.8276,12750.0
2017-10-05 15:05:00,27.58,27.58,27.56,27.58,14127.0,21.8355,21.8355,21.8197,21.8355,14127.0
2017-10-05 15:10:00,27.58,27.59,27.56,27.57,14292.0,21.8355,21.8435,21.8197,21.8276,14292.0
2017-10-05 15:15:00,27.57,27.58,27.55,27.55,8443.0,21.8276,21.8355,21.8118,21.8118,8443.0
2017-10-05 15:20:00,27.55,27.56,27.53,27.55,21545.0,21.8118,21.8197,21.7959,21.8118,21545.0
2017-10-05 15:25:00,27.54,27.57,27.53,27.57,19894.0,21.8039,21.8276,21.7959,21.8276,19894.0
2017-10-05 15:30:00,27.56,27.56,27.51,27.51,11743.0,21.8197,21.8197,21.7801,21.7801,11743.0
2017-10-05 15:35:00,27.52,27.52,27.46,27.46,18469.0,21.788,21.788,21.7405,21.7405,18469.0
2017-10-05 15:40:00,27.46,27.49,27.46,27.48,38305.0,21.7405,21.7643,21.7405,21.7564,38305.0
2017-10-05 15:45:00,27.48,27.49,27.46,27.48,39106.0,21.7564,21.7643,21.7405,21.7564,39106.0
2017-10-05 15:50:00,27.49,27.49,27.44,27.44,47871.0,21.7643,21.7643,21.7247,21.7247,47871.0
2017-10-05 15:55:00,27.45,27.48,27.44,27.48,104421.0,21.7326,21.7564,21.7247,21.7564,104421.0
2017-10-06 09:30:00,27.43,27.49,27.38,27.48,33545.0,21.7168,21.7643,21.6772,21.7564,33545.0
2017-10-06 09:35:00,27.48,27.73,27.48,27.7,35885.0,21.7564,21.9543,21.7564,21.9305,35885.0
2017-10-06 09:40:00,27.67,27.78,27.63,27.66,38918.0,21.9068,21.9939,21.8751,21.8989,38918.0
2017-10-06 09:45:00,27.68,27.8,27.67,27.8,20444.0,21.9147,22.0097,21.9068,22.0097,20444.0
2017-10-06 09:50:00,27.78,27.83,27.77,27.8,25794.0,21.9939,22.0335,21.986,22.0097,25794.0
2017-10-06 09:55:00,27.8,27.86,27.79,27.82,24976.0,22.0097,22.0572,22.0018,22.0255,24976.0
2017-10-06 10:00:00,27.82,27.82,27.72,27.74,13544.0,22.0255,22.0255,21.9464,21.9622,13544.0
2017-10-06 10:05:00,27.73,27.78,27.69,27.76,45854.0,21.9543,21.9939,21.9226,21.978,45854.0
2017-10-06 10:10:00,27.75,27.9,27.73,27.89,97634.0,21.9701,22.0889,21.9543,22.081,97634.0
2017-10-06 10:15:00,27.89,28.01,27.89,27.99,60689.0,22.081,22.176,22.081,22.1601,60689.0
2017-10-06 10:20:00,27.99,28.03,27.96,27.96,28483.0,22.1601,22.1918,22.1364,22.1364,28483.0
2017-10-06 10:25:00,27.97,28.04,27.97,28.0,24421.0,22.1443,22.1997,22.1443,22.1681,24421.0
2017-10-06 10:30:00,28.01,28.02,27.95,27.97,12053.0,22.176,22.1839,22.1285,22.1443,12053.0
2017-10-06 10:35:00,27.96,27.97,27.93,27.94,11359.0,22.1364,22.1443,22.1126,22.1206,11359.0
2017-10-06 10:40:00,27.94,27.95,27.9,27.93,9081.0,22.1206,22.1285,22.0889,22.1126,9081.0
2017-10-06 10:45:00,27.92,27.97,27.87,27.87,16178.0,22.1047,22.1443,22.0651,22.0651,16178.0
2017-10-06 10:50:00,27.86,27.86,27.81,27.85,17077.0,22.0572,22.0572,22.0176,22.0493,17077.0
2017-10-06 10:55:00,27.85,27.86,27.8,27.81,40465.0,22.0493,22.0572,22.0097,22.0176,40465.0
2017-10-06 11:00:00,27.81,27.85,27.78,27.78,23069.0,22.0176,22.0493,21.9939,21.9939,23069.0
2017-10-06 11:05:00,27.78,27.78,27.72,27.72,24012.0,21.9939,21.9939,21.9464,21.9464,24012.0
2017-10-06 11:10:00,27.72,27.72,27.61,27.65,12744.0,21.9464,21.9464,21.8593,21.891,12744.0
2017-10-06 11:15:00,27.65,27.68,27.6,27.6,51230.0,21.891,21.9147,21.8514,21.8514,51230.0
2017-10-06 11:20:00,27.6,27.64,27.57,27.62,38459.0,21.8514,21.883,21.8276,21.8672,38459.0
2017-10-06 11:25:00,27.63,27.68,27.62,27.68,16571.0,21.8751,21.9147,21.8672,21.9147,16571.0
2017-10-06 11:30:00,27.7,27.7,27.65,27.69,13100.0,21.9305,21.9305,21.891,21.9226,13100.0
2017-10-06 11:35:00,27.69,27.7,27.66,27.67,11547.0,21.9226,21.9305,21.8989,21.9068,11547.0
2017-10-06 11:40:00,27.67,27.67,27.64,27.66,11462.0,21.9068,21.9068,21.883,21.8989,11462.0
2017-10-06 11:45:00,27.68,27.7,27.65,27.65,9828.0,21.9147,21.9305,21.891,21.891,9828.0
2017-10-06 11:50:00,27.66,27.69,27.66,27.69,7637.0,21.8989,21.9226,21.8989,21.9226,7637.0
2017-10-06 11:55:00,27.69,27.69,27.67,27.68,5433.0,21.9226,21.9226,21.9068,21.9147,5433.0
2017-10-06 12:00:00,27.69,27.71,27.66,27.67,19710.0,21.9226,21.9385,21.8989,21.9068,19710.0
2017-10-06 12:05:00,27.67,27.67,27.61,27.62,5569.0,21.9068,21.9068,21.8593,21.8672,5569.0
2017-10-06 12:10:00,27.61,27.63,27.6,27.63,10686.0,21.8593,21.8751,21.8514,21.8751,10686.0
2017-10-06 12:15:00,27.63,27.66,27.63,27.65,11840.0,21.8751,21.8989,21.8751,21.891,11840.0
2017-10-06 12:20:00,27.65,27.67,27.65,27.66,5509.0,21.891,21.9068,21.891,21.8989,5509.0
2017-10-06 12:25:00,27.66,27.66,27.62,27.63,5298.0,21.8989,21.8989,21.8672,21.8751,5298.0
2017-10-06 12:30:00,27.64,27.64,27.57,27.57,11098.0,21.883,21.883,21.8276,21.8276,11098.0
2017-10-06 12:35:00,27.58,27.58,27.54,27.55,4276.0,21.8355,21.8355,21.8039,21.8118,4276.0
2017-10-06 12:40:00,27.55,27.57,27.55,27.57,10837.0,21.8118,21.8276,21.8118,21.8276,10837.0
2017-10-06 12:45:00,27.56,27.56,27.53,27.53,4875.0,21.8197,21.8197,21.7959,21.7959,4875.0
2017-10-06 12:50:00,27.53,27.54,27.5,27.54,6107.0,21.7959,21.8039,21.7722,21.8039,6107.0
2017-10-06 12:55:00,27.55,27.55,27.53,27.54,5590.0,21.8118,21.8118,21.7959,21.8039,5590.0
2017-10-06 13:00:00,27.55,27.56,27.54,27.54,14383.0,21.8118,21.8197,21.8039,21.8039,14383.0
2017-10-06 13:05:00,27.54,27.59,27.53,27.59,6236.0,21.8039,21.8435,21.7959,21.8435,6236.0
2017-10-06 13:10:00,27.58,27.58,27.55,27.57,8695.0,21.8355,21.8355,21.8118,21.8276,8695.0
2017-10-06 13:15:00,27.58,27.63,27.57,27.63,5740.0,21.8355,21.8751,21.8276,21.8751,5740.0
2017-10-06 13:20:00,27.63,27.64,27.62,27.63,8978.0,21.8751,21.883,21.8672,21.8751,8978.0
2017-10-06 13:25:00,27.63,27.63,27.57,27.57,7473.0,21.8751,21.8751,21.8276,21.8276,7473.0
2017-10-06 13:30:00,27.57,27.59,27.56,27.56,5935.0,21.8276,21.8435,21.8197,21.8197,5935.0
2017-10-06 13:35:00,27.56,27.57,27.53,27.54,6835.0,21.8197,21.8276,21.7959,21.8039,6835.0
2017-10-06 13:40:00,27.55,27.55,27.52,27.53,7219.0,21.8118,21.8118,21.788,21.7959,7219.0
2017-10-06 13:45:00,27.53,27.54,27.49,27.52,12296.0,21.7959,21.8039,21.7643,21.788,12296.0
2017-10-06 13:50:00,27.52,27.56,27.52,27.56,5384.0,21.788,21.8197,21.788,21.8197,5384.0
2017-10-06 13:55:00,27.55,27.56,27.53,27.53,8108.0,21.8118,21.8197,21.7959,21.7959,8108.0
2017-10-06 14:00:00,27.53,27.58,27.53,27.58,9477.0,21.7959,21.8355,21.7959,21.8355,9477.0
2017-10-06 14:05:00,27.58,27.61,27.56,27.56,10305.0,21.8355,21.8593,21.8197,21.8197,10305.0
2017-10-06 14:10:00,27.56,27.61,27.56,27.57,14036.0,21.8197,21.8593,21.8197,21.8276,14036.0
2017-10-06 14:15:00,27.57,27.57,27.53,27.57,11933.0,21.8276,21.8276,21.7959,21.8276,11933.0
2017-10-06 14:20:00,27.57,27.58,27.54,27.55,6020.0,21.8276,21.8355,21.8039,21.8118,6020.0
2017-10-06 14:25:00,27.55,27.58,27.54,27.57,9214.0,21.8118,21.8355,21.8039,21.8276,9214.0
2017-10-06 14:30:00,27.57,27.58,27.52,27.52,16966.0,21.8276,21.8355,21.788,21.788,16966.0
2017-10-06 14:35:00,27.52,27.54,27.5,27.54,12625.0,21.788,21.8039,21.7722,21.8039,12625.0
2017-10-06 14:40:00,27.54,27.59,27.53,27.59,14325.0,21.8039,21.8435,21.7959,21.8435,14325.0
2017-10-06 14:45:00,27.59,27.61,27.58,27.6,15280.0,21.8435,21.8593,21.8355,21.8514,15280.0
2017-10-06 14:50:00,27.59,27.63,27.59,27.63,12269.0,21.8435,21.8751,21.8435,21.8751,12269.0
2017-10-06 14:55:00,27.63,27.64,27.62,27.63,16989.0,21.8751,21.883,21.8672,21.8751,16989.0
2017-10-06 15:00:00,27.63,27.64,27.61,27.62,14333.0,21.8751,21.883,21.8593,21.8672,14333.0
2017-10-06 15:05:00,27.62,27.64,27.6,27.61,14361.0,21.8672,21.883,21.8514,21.8593,14361.0
2017-10-06 15:10:00,27.61,27.61,27.59,27.61,21115.0,21.8593,21.8593,21.8435,21.8593,21115.0
2017-10-06 15:15:00,27.61,27.62,27.6,27.62,10367.0,21.8593,21.8672,21.8514,21.8672,10367.0
2017-10-06 15:20:00,27.62,27.64,27.61,27.62,26393.0,21.8672,21.883,21.8593,21.8672,26393.0
2017-10-06 15:25:00,27.62,27.63,27.59,27.62,53675.0,21.8672,21.8751,21.8435,21.8672,53675.0
2017-10-06 15:30:00,27.63,27.63,27.56,27.56,23766.0,21.8751,21.8751,21.8197,21.8197,23766.0
2017-10-06 15:35:00,27.56,27.56,27.55,27.56,15671.0,21.8197,21.8197,21.8118,21.8197,15671.0
2017-10-06 15:40:00,27.55,27.59,27.55,27.59,37517.0,21.8118,21.8435,21.8118,21.8435,37517.0
2017-10-06 15:45:00,27.58,27.58,27.55,27.55,46007.0,21.8355,21.8355,21.8118,21.8118,46007.0
2017-10-06 15:50:00,27.55,27.58,27.55,27.57,50389.0,21.8118,21.8355,21.8118,21.8276,50389.0
2017-10-06 15:55:00,27.57,27.62,27.56,27.62,265526.0,21.8276,21.8672,21.8197,21.8672,265526.0
2017-10-09 09:30:00,27.62,27.75,27.62,27.7,10308.0,21.8672,21.9701,21.8672,21.9305,10308.0
2017-10-09 09:35:00,27.73,27.73,27.62,27.69,6626.0,21.9543,21.9543,21.8672,21.9226,6626.0
2017-10-09 09:40:00,27.68,27.73,27.6,27.6,10500.0,21.9147,21.9543,21.8514,21.8514,10500.0
2017-10-09 09:45:00,27.58,27.66,27.53,27.53,5436.0,21.8355,21.8989,21.7959,21.7959,5436.0
2017-10-09 09:50:00,27.54,27.6,27.51,27.55,11047.0,21.8039,21.8514,21.7801,21.8118,11047.0
2017-10-09 09:55:00,27.53,27.57,27.52,27.54,6492.0,21.7959,21.8276,21.788,21.8039,6492.0
2017-10-09 10:00:00,27.52,27.61,27.51,27.53,19540.0,21.788,21.8593,21.7801,21.7959,19540.0
2017-10-09 10:05:00,27.52,27.54,27.44,27.46,15046.0,21.788,21.8039,21.7247,21.7405,15046.0
2017-10-09 10:10:00,27.46,27.46,27.4,27.45,6103.0,21.7405,21.7405,21.693,21.7326,6103.0
2017-10-09 10:15:00,27.44,27.46,27.4,27.4,8623.0,21.7247,21.7405,21.693,21.693,8623.0
2017-10-09 10:20:00,27.41,27.41,27.3,27.32,16136.0,21.7009,21.7009,21.6139,21.6297,16136.0
2017-10-09 10:25:00,27.31,27.36,27.24,27.33,43747.0,21.6218,21.6614,21.5664,21.6376,43747.0
2017-10-09 10:30:00,27.33,27.36,27.3,27.34,15380.0,21.6376,21.6614,21.6139,21.6455,15380.0
2017-10-09 10:35:00,27.34,27.34,27.25,27.26,22704.0,21.6455,21.6455,21.5743,21.5822,22704.0
2017-10-09 10:40:00,27.27,27.27,27.17,27.17,9609.0,21.5901,21.5901,21.5109,21.5109,9609.0
2017-10-09 10:45:00,27.17,27.19,27.1,27.16,24610.0,21.5109,21.5268,21.4555,21.503,24610.0
2017-10-09 10:50:00,27.16,27.18,27.09,27.1,28524.0,21.503,21.5188,21.4476,21.4555,28524.0
2017-10-09 10:55:00,27.09,27.16,27.06,27.14,38166.0,21.4476,21.503,21.4238,21.4872,38166.0
2017-10-09 11:00:00,27.14,27.19,27.13,27.17,15131.0,21.4872,21.5268,21.4793,21.5109,15131.0
2017-10-09 11:05:00,27.17,27.22,27.17,27.19,62542.0,21.5109,21.5505,21.5109,21.5268,62542.0
2017-10-09 11:10:00,27.21,27.21,27.17,27.17,8270.0,21.5426,21.5426,21.5109,21.5109,8270.0
2017-10-09 11:15:00,27.17,27.19,27.15,27.19,6130.0,21.5109,21.5268,21.4951,21.5268,6130.0
2017-10-09 11:20:00,27.19,27.19,27.15,27.18,9400.0,21.5268,21.5268,21.4951,21.5188,9400.0
2017-10-09 11:25:00,27.19,27.2,27.15,27.17,15411.0,21.5268,21.5347,21.4951,21.5109,15411.0
2017-10-09 11:30:00,27.16,27.19,27.16,27.17,4491.0,21.503,21.5268,21.503,21.5109,4491.0
2017-10-09 11:35:00,27.17,27.2,27.13,27.17,12041.0,21.5109,21.5347,21.4793,21.5109,12041.0
2017-10-09 11:40:00,27.18,27.22,27.18,27.22,7090.0,21.5188,21.5505,21.5188,21.5505,7090.0
2017-10-09 11:45:00,27.21,27.22,27.2,27.21,26732.0,21.5426,21.5505,21.5347,21.5426,26732.0
2017-10-09 11:50:00,27.23,27.24,27.21,27.24,4503.0,21.5584,21.5664,21.5426,21.5664,4503.0
2017-10-09 11:55:00,27.25,27.26,27.21,27.22,5521.0,21.5743,21.5822,21.5426,21.5505,5521.0
2017-10-09 12:00:00,27.2,27.23,27.2,27.21,9015.0,21.5347,21.5584,21.5347,21.5426,9015.0
2017-10-09 12:05:00,27.21,27.22,27.15,27.15,14000.0,21.5426,21.5505,21.4951,21.4951,14000.0
2017-10-09 12:10:00,27.16,27.17,27.15,27.17,3154.0,21.503,21.5109,21.4951,21.5109,3154.0
2017-10-09 12:15:00,27.16,27.26,27.16,27.24,18269.0,21.503,21.5822,21.503,21.5664,18269.0
2017-10-09 12:20:00,27.23,27.29,27.23,27.29,5214.0,21.5584,21.6059,21.5584,21.6059,5214.0
2017-10-09 12:25:00,27.29,27.3,27.27,27.28,12550.0,21.6059,21.6139,21.5901,21.598,12550.0
2017-10-09 12:30:00,27.27,27.27,27.23,27.25,4728.0,21.5901,21.5901,21.5584,21.5743,4728.0
2017-10-09 12:35:00,27.26,27.28,27.25,27.26,15086.0,21.5822,21.598,21.5743,21.5822,15086.0
2017-10-09 12:40:00,27.25,27.31,27.25,27.29,12728.0,21.5743,21.6218,21.5743,21.6059,12728.0
2017-10-09 12:45:00,27.29,27.3,27.25,27.28,17922.0,21.6059,21.6139,21.5743,21.598,17922.0
2017-10-09 12:50:00,27.28,27.29,27.21,27.23,11548.0,21.598,21.6059,21.5426,21.5584,11548.0
2017-10-09 12:55:00,27.23,27.24,27.21,27.23,10444.0,21.5584,21.5664,21.5426,21.5584,10444.0
2017-10-09 13:00:00,27.22,27.3,27.22,27.28,8217.0,21.5505,21.6139,21.5505,21.598,8217.0
2017-10-09 13:05:00,27.27,27.28,27.24,27.27,11383.0,21.5901,21.598,21.5664,21.5901,11383.0
2017-10-09 13:10:00,27.27,27.28,27.25,27.25,4700.0,21.5901,21.598,21.5743,21.5743,4700.0
2017-10-09 13:15:00,27.24,27.26,27.22,27.24,10900.0,21.5664,21.5822,21.5505,21.5664,10900.0
2017-10-09 13:20:00,27.22,27.3,27.22,27.29,14935.0,21.5505,21.6139,21.5505,21.6059,14935.0
2017-10-09 13:25:00,27.28,27.31,27.28,27.31,24475.0,21.598,21.6218,21.598,21.6218,24475.0
2017-10-09 13:30:00,27.3,27.3,27.27,27.28,9187.0,21.6139,21.6139,21.5901,21.598,9187.0
2017-10-09 13:35:00,27.28,27.3,27.27,27.29,11064.0,21.598,21.6139,21.5901,21.6059,11064.0
2017-10-09 13:40:00,27.31,27.37,27.3,27.34,22587.0,21.6218,21.6693,21.6139,21.6455,22587.0
2017-10-09 13:45:00,27.33,27.36,27.32,27.36,6028.0,21.6376,21.6614,21.6297,21.6614,6028.0
2017-10-09 13:50:00,27.36,27.41,27.35,27.41,28609.0,21.6614,21.7009,21.6534,21.7009,28609.0
2017-10-09 13:55:00,27.39,27.42,27.38,27.41,41395.0,21.6851,21.7089,21.6772,21.7009,41395.0
2017-10-09 14:00:00,27.41,27.42,27.22,27.22,111256.0,21.7009,21.7089,21.5505,21.5505,111256.0
2017-10-09 14:05:00,27.21,27.27,27.17,27.25,83242.0,21.5426,21.5901,21.5109,21.5743,83242.0
2017-10-09 14:10:00,27.25,27.29,27.24,27.25,24903.0,21.5743,21.6059,21.5664,21.5743,24903.0
2017-10-09 14:15:00,27.26,27.26,27.21,27.25,6229.0,21.5822,21.5822,21.5426,21.5743,6229.0
2017-10-09 14:20:00,27.25,27.27,27.22,27.26,12105.0,21.5743,21.5901,21.5505,21.5822,12105.0
2017-10-09 14:25:00,27.26,27.3,27.22,27.28,16543.0,21.5822,21.6139,21.5505,21.598,16543.0
2017-10-09 14:30:00,27.28,27.3,27.25,27.26,17491.0,21.598,21.6139,21.5743,21.5822,17491.0
2017-10-09 14:35:00,27.27,27.32,27.27,27.31,9552.0,21.5901,21.6297,21.5901,21.6218,9552.0
2017-10-09 14:40:00,27.32,27.34,27.27,27.27,16781.0,21.6297,21.6455,21.5901,21.5901,16781.0
2017-10-09 14:45:00,27.3,27.31,27.28,27.28,7617.0,21.6139,21.6218,21.598,21.598,7617.0
2017-10-09 14:50:00,27.28,27.29,27.26,27.29,15933.0,21.598,21.6059,21.5822,21.6059,15933.0
2017-10-09 14:55:00,27.28,27.31,27.27,27.28,24433.0,21.598,21.6218,21.5901,21.598,24433.0
2017-10-09 15:00:00,27.27,27.29,27.23,27.24,20693.0,21.5901,21.6059,21.5584,21.5664,20693.0
2017-10-09 15:05:00,27.25,27.28,27.23,27.27,8622.0,21.5743,21.598,21.5584,21.5901,8622.0
2017-10-09 15:10:00,27.27,27.28,27.22,27.24,10567.0,21.5901,21.598,21.5505,21.5664,10567.0
2017-10-09 15:15:00,27.24,27.26,27.23,27.24,4400.0,21.5664,21.5822,21.5584,21.5664,4400.0
2017-10-09 15:20:00,27.24,27.28,27.23,27.26,20204.0,21.5664,21.598,21.5584,21.5822,20204.0
2017-10-09 15:25:00,27.25,27.28,27.25,27.26,11300.0,21.5743,21.598,21.5743,21.5822,11300.0
2017-10-09 15:30:00,27.25,27.26,27.24,27.24,6706.0,21.5743,21.5822,21.5664,21.5664,6706.0
2017-10-09 15:35:00,27.24,27.24,27.2,27.21,19049.0,21.5664,21.5664,21.5347,21.5426,19049.0
2017-10-09 15:40:00,27.21,27.22,27.17,27.18,30032.0,21.5426,21.5505,21.5109,21.5188,30032.0
2017-10-09 15:45:00,27.18,27.19,27.16,27.17,33512.0,21.5188,21.5268,21.503,21.5109,33512.0
2017-10-09 15:50:00,27.17,27.18,27.12,27.14,56866.0,21.5109,21.5188,21.4713,21.4872,56866.0
2017-10-09 15:55:00,27.14,27.16,27.13,27.15,62183.0,21.4872,21.503,21.4793,21.4951,62183.0
2017-10-10 09:30:00,27.22,27.38,27.22,27.37,16354.0,21.5505,21.6772,21.5505,21.6693,16354.0
2017-10-10 09:35:00,27.38,27.5,27.35,27.46,9852.0,21.6772,21.7722,21.6534,21.7405,9852.0
2017-10-10 09:40:00,27.55,27.61,27.47,27.6,13803.0,21.8118,21.8593,21.7484,21.8514,13803.0
2017-10-10 09:45:00,27.61,27.68,27.53,27.54,85345.0,21.8593,21.9147,21.7959,21.8039,85345.0
2017-10-10 09:50:00,27.53,27.56,27.46,27.53,14720.0,21.7959,21.8197,21.7405,21.7959,14720.0
2017-10-10 09:55:00,27.55,27.55,27.43,27.43,8600.0,21.8118,21.8118,21.7168,21.7168,8600.0
2017-10-10 10:00:00,27.44,27.45,27.24,27.31,66424.0,21.7247,21.7326,21.5664,21.6218,66424.0
2017-10-10 10:05:00,27.31,27.35,27.27,27.3,9972.0,21.6218,21.6534,21.5901,21.6139,9972.0
2017-10-10 10:10:00,27.31,27.35,27.29,27.35,8136.0,21.6218,21.6534,21.6059,21.6534,8136.0
2017-10-10 10:15:00,27.34,27.39,27.34,27.36,6592.0,21.6455,21.6851,21.6455,21.6614,6592.0
2017-10-10 10:20:00,27.35,27.43,27.34,27.42,15587.0,21.6534,21.7168,21.6455,21.7089,15587.0
2017-10-10 10:25:00,27.41,27.43,27.36,27.39,5871.0,21.7009,21.7168,21.6614,21.6851,5871.0
2017-10-10 10:30:00,27.37,27.38,27.36,27.36,3810.0,21.6693,21.6772,21.6614,21.6614,3810.0
2017-10-10 10:35:00,27.36,27.38,27.32,27.37,8369.0,21.6614,21.6772,21.6297,21.6693,8369.0
2017-10-10 10:40:00,27.38,27.42,27.38,27.42,8695.0,21.6772,21.7089,21.6772,21.7089,8695.0
2017-10-10 10:45:00,27.43,27.46,27.42,27.43,14582.0,21.7168,21.7405,21.7089,21.7168,14582.0
2017-10-10 10:50:00,27.44,27.45,27.39,27.39,8150.0,21.7247,21.7326,21.6851,21.6851,8150.0
2017-10-10 10:55:00,27.39,27.4,27.37,27.4,13577.0,21.6851,21.693,21.6693,21.693,13577.0
2017-10-10 11:00:00,27.41,27.42,27.33,27.33,5244.0,21.7009,21.7089,21.6376,21.6376,5244.0
2017-10-10 11:05:00,27.33,27.38,27.31,27.38,11372.0,21.6376,21.6772,21.6218,21.6772,11372.0
2017-10-10 11:10:00,27.4,27.4,27.32,27.34,7391.0,21.693,21.693,21.6297,21.6455,7391.0
2017-10-10 11:15:00,27.35,27.35,27.31,27.33,5613.0,21.6534,21.6534,21.6218,21.6376,5613.0
2017-10-10 11:20:00,27.34,27.38,27.33,27.37,7181.0,21.6455,21.6772,21.6376,21.6693,7181.0
2017-10-10 11:25:00,27.36,27.45,27.36,27.43,16864.0,21.6614,21.7326,21.6614,21.7168,16864.0
2017-10-10 11:30:00,27.44,27.44,27.41,27.41,14959.0,21.7247,21.7247,21.7009,21.7009,14959.0
2017-10-10 11:35:00,27.42,27.42,27.39,27.39,2827.0,21.7089,21.7089,21.6851,21.6851,2827.0
2017-10-10 11:40:00,27.39,27.42,27.38,27.4,4712.0,21.6851,21.7089,21.6772,21.693,4712.0
2017-10-10 11:45:00,27.39,27.39,27.36,27.38,6028.0,21.6851,21.6851,21.6614,21.6772,6028.0
2017-10-10 11:50:00,27.37,27.38,27.33,27.36,9383.0,21.6693,21.6772,21.6376,21.6614,9383.0
2017-10-10 11:55:00,27.35,27.39,27.31,27.38,29221.0,21.6534,21.6851,21.6218,21.6772,29221.0
2017-10-10 12:00:00,27.39,27.41,27.36,27.36,18650.0,21.6851,21.7009,21.6614,21.6614,18650.0
2017-10-10 12:05:00,27.34,27.38,27.34,27.35,7623.0,21.6455,21.6772,21.6455,21.6534,7623.0
2017-10-10 12:10:00,27.36,27.38,27.32,27.33,19788.0,21.6614,21.6772,21.6297,21.6376,19788.0
2017-10-10 12:15:00,27.33,27.35,27.14,27.23,109661.0,21.6376,21.6534,21.4872,21.5584,109661.0
2017-10-10 12:20:00,27.23,27.25,27.21,27.23,17344.0,21.5584,21.5743,21.5426,21.5584,17344.0
2017-10-10 12:25:00,27.24,27.3,27.2,27.21,11216.0,21.5664,21.6139,21.5347,21.5426,11216.0
2017-10-10 12:30:00,27.21,27.23,27.21,27.21,7933.0,21.5426,21.5584,21.5426,21.5426,7933.0
2017-10-10 12:35:00,27.21,27.22,27.14,27.15,13220.0,21.5426,21.5505,21.4872,21.4951,13220.0
2017-10-10 12:40:00,27.16,27.16,27.1,27.1,7506.0,21.503,21.503,21.4555,21.4555,7506.0
2017-10-10 12:45:00,27.1,27.11,27.02,27.02,14638.0,21.4555,21.4634,21.3922,21.3922,14638.0
2017-10-10 12:50:00,27.01,27.03,26.97,26.97,33928.0,21.3843,21.4001,21.3526,21.3526,33928.0
2017-10-10 12:55:00,26.97,26.99,26.96,26.98,24641.0,21.3526,21.3684,21.3447,21.3605,24641.0
2017-10-10 13:00:00,26.98,27.03,26.96,27.01,25659.0,21.3605,21.4001,21.3447,21.3843,25659.0
2017-10-10 13:05:00,27.03,27.07,27.03,27.04,4500.0,21.4001,21.4318,21.4001,21.408,4500.0
2017-10-10 13:10:00,27.04,27.06,26.95,26.95,16893.0,21.408,21.4238,21.3368,21.3368,16893.0
2017-10-10 13:15:00,26.94,26.97,26.93,26.97,12498.0,21.3288,21.3526,21.3209,21.3526,12498.0
2017-10-10 13:20:00,26.97,27.0,26.96,26.98,16621.0,21.3526,21.3763,21.3447,21.3605,16621.0
2017-10-10 13:25:00,26.99,27.0,26.95,26.95,4913.0,21.3684,21.3763,21.3368,21.3368,4913.0
2017-10-10 13:30:00,26.94,26.97,26.91,26.93,10472.0,21.3288,21.3526,21.3051,21.3209,10472.0
2017-10-10 13:35:00,26.94,26.95,26.92,26.94,6160.0,21.3288,21.3368,21.313,21.3288,6160.0
2017-10-10 13:40:00,26.93,26.95,26.93,26.94,8376.0,21.3209,21.3368,21.3209,21.3288,8376.0
2017-10-10 13:45:00,26.93,26.99,26.92,26.97,11105.0,21.3209,21.3684,21.313,21.3526,11105.0
2017-10-10 13:50:00,26.96,26.99,26.95,26.98,6229.0,21.3447,21.3684,21.3368,21.3605,6229.0
2017-10-10 13:55:00,26.98,26.99,26.94,26.98,14672.0,21.3605,21.3684,21.3288,21.3605,14672.0
2017-10-10 14:00:00,26.98,27.01,26.96,26.96,2700.0,21.3605,21.3843,21.3447,21.3447,2700.0
2017-10-10 14:05:00,26.95,26.98,26.95,26.98,5507.0,21.3368,21.3605,21.3368,21.3605,5507.0
2017-10-10 14:10:00,26.96,27.01,26.96,27.01,7027.0,21.3447,21.3843,21.3447,21.3843,7027.0
2017-10-10 14:15:00,27.01,27.03,27.0,27.02,11406.0,21.3843,21.4001,21.3763,21.3922,11406.0
2017-10-10 14:20:00,27.03,27.03,27.0,27.0,7810.0,21.4001,21.4001,21.3763,21.3763,7810.0
2017-10-10 14:25:00,27.0,27.01,26.97,26.99,22689.0,21.3763,21.3843,21.3526,21.3684,22689.0
2017-10-10 14:30:00,26.99,27.07,26.99,27.07,21704.0,21.3684,21.4318,21.3684,21.4318,21704.0
2017-10-10 14:35:00,27.07,27.07,27.05,27.05,17200.0,21.4318,21.4318,21.4159,21.4159,17200.0
2017-10-10 14:40:00,27.05,27.06,27.03,27.04,13080.0,21.4159,21.4238,21.4001,21.408,13080.0
2017-10-10 14:45:00,27.04,27.05,27.02,27.04,12124.0,21.408,21.4159,21.3922,21.408,12124.0
2017-10-10 14:50:00,27.03,27.04,27.0,27.02,16340.0,21.4001,21.408,21.3763,21.3922,16340.0
2017-10-10 14:55:00,27.03,27.04,26.99,27.0,15831.0,21.4001,21.408,21.3684,21.3763,15831.0
2017-10-10 15:00:00,27.0,27.04,26.96,27.04,40630.0,21.3763,21.408,21.3447,21.408,40630.0
2017-10-10 15:05:00,27.03,27.04,26.97,26.97,43854.0,21.4001,21.408,21.3526,21.3526,43854.0
2017-10-10 15:10:00,26.97,27.03,26.97,27.03,24250.0,21.3526,21.4001,21.3526,21.4001,24250.0
2017-10-10 15:15:00,27.03,27.04,27.02,27.03,12866.0,21.4001,21.408,21.3922,21.4001,12866.0
2017-10-10 15:20:00,27.03,27.03,27.01,27.03,25002.0,21.4001,21.4001,21.3843,21.4001,25002.0
2017-10-10 15:25:00,27.03,27.09,27.02,27.08,29816.0,21.4001,21.4476,21.3922,21.4397,29816.0
2017-10-10 15:30:00,27.09,27.11,27.07,27.11,44789.0,21.4476,21.4634,21.4318,21.4634,44789.0
2017-10-10 15:35:00,27.11,27.14,27.1,27.13,17051.0,21.4634,21.4872,21.4555,21.4793,17051.0
2017-10-10 15:40:00,27.14,27.14,27.12,27.12,72939.0,21.4872,21.4872,21.4713,21.4713,72939.0
2017-10-10 15:45:00,27.13,27.16,27.12,27.16,76875.0,21.4793,21.503,21.4713,21.503,76875.0
2017-10-10 15:50:00,27.16,27.16,27.12,27.12,56651.0,21.503,21.503,21.4713,21.4713,56651.0
2017-10-10 15:55:00,27.13,27.14,27.11,27.13,113036.0,21.4793,21.4872,21.4634,21.4793,113036.0
2017-10-11 09:30:00,26.5,26.91,26.14,26.39,188186.0,20.9805,21.3051,20.6955,20.8934,188186.0
2017-10-11 09:35:00,26.38,26.41,25.82,26.29,277349.0,20.8855,20.9092,20.4421,20.8142,277349.0
2017-10-11 09:40:00,26.3,26.31,25.95,25.97,164325.0,20.8221,20.8301,20.545,20.5609,164325.0
2017-10-11 09:45:00,26.0,26.04,25.68,26.0,379196.0,20.5846,20.6163,20.3313,20.5846,379196.0
2017-10-11 09:50:00,25.99,26.02,25.74,25.88,134383.0,20.5767,20.6005,20.3788,20.4896,134383.0
2017-10-11 09:55:00,25.88,25.92,25.61,25.63,154610.0,20.4896,20.5213,20.2759,20.2917,154610.0
2017-10-11 10:00:00,25.65,25.78,25.61,25.68,138960.0,20.3075,20.4104,20.2759,20.3313,138960.0
2017-10-11 10:05:00,25.68,25.75,25.56,25.63,225870.0,20.3313,20.3867,20.2363,20.2917,225870.0
2017-10-11 10:10:00,25.64,25.75,25.53,25.56,63178.0,20.2996,20.3867,20.2125,20.2363,63178.0
2017-10-11 10:15:00,25.55,25.55,25.34,25.34,278952.0,20.2284,20.2284,20.0621,20.0621,278952.0
2017-10-11 10:20:00,25.35,25.42,25.22,25.33,420085.0,20.07,20.1254,19.9671,20.0542,420085.0
2017-10-11 10:25:00,25.33,25.53,25.29,25.46,162476.0,20.0542,20.2125,20.0225,20.1571,162476.0
2017-10-11 10:30:00,25.45,25.51,25.43,25.45,104162.0,20.1492,20.1967,20.1333,20.1492,104162.0
2017-10-11 10:35:00,25.45,25.57,25.36,25.49,134896.0,20.1492,20.2442,20.0779,20.1808,134896.0
2017-10-11 10:40:00,25.51,25.7,25.5,25.67,202262.0,20.1967,20.3471,20.1888,20.3234,202262.0
2017-10-11 10:45:00,25.69,25.91,25.54,25.83,138043.0,20.3392,20.5134,20.2204,20.45,138043.0
2017-10-11 10:50:00,25.83,26.1,25.79,26.05,248994.0,20.45,20.6638,20.4184,20.6242,248994.0
2017-10-11 10:55:00,26.04,26.04,25.75,25.77,147725.0,20.6163,20.6163,20.3867,20.4025,147725.0
2017-10-11 11:00:00,25.77,25.87,25.75,25.76,103473.0,20.4025,20.4817,20.3867,20.3946,103473.0
2017-10-11 11:05:00,25.76,25.84,25.75,25.8,74819.0,20.3946,20.4579,20.3867,20.4263,74819.0
2017-10-11 11:10:00,25.8,25.86,25.75,25.75,121400.0,20.4263,20.4738,20.3867,20.3867,121400.0
2017-10-11 11:15:00,25.77,25.84,25.59,25.71,167203.0,20.4025,20.4579,20.26,20.355,167203.0
2017-10-11 11:20:00,25.72,25.74,25.58,25.59,106527.0,20.3629,20.3788,20.2521,20.26,106527.0
2017-10-11 11:25:00,25.6,25.64,25.5,25.54,40455.0,20.2679,20.2996,20.1888,20.2204,40455.0
2017-10-11 11:30:00,25.54,25.56,25.46,25.48,33070.0,20.2204,20.2363,20.1571,20.1729,33070.0
2017-10-11 11:35:00,25.49,25.52,25.43,25.49,47724.0,20.1808,20.2046,20.1333,20.1808,47724.0
2017-10-11 11:40:00,25.5,25.57,25.45,25.49,99097.0,20.1888,20.2442,20.1492,20.1808,99097.0
2017-10-11 11:45:00,25.49,25.51,25.39,25.48,53786.0,20.1808,20.1967,20.1017,20.1729,53786.0
2017-10-11 11:50:00,25.48,25.49,25.4,25.45,24123.0,20.1729,20.1808,20.1096,20.1492,24123.0
2017-10-11 11:55:00,25.45,25.49,25.43,25.45,25462.0,20.1492,20.1808,20.1333,20.1492,25462.0
2017-10-11 12:00:00,25.45,25.51,25.43,25.47,26723.0,20.1492,20.1967,20.1333,20.165,26723.0
2017-10-11 12:05:00,25.47,25.47,25.36,25.4,30465.0,20.165,20.165,20.0779,20.1096,30465.0
2017-10-11 12:10:00,25.4,25.44,25.32,25.33,30909.0,20.1096,20.1413,20.0463,20.0542,30909.0
2017-10-11 12:15:00,25.33,25.37,25.32,25.34,14699.0,20.0542,20.0858,20.0463,20.0621,14699.0
2017-10-11 12:20:00,25.34,25.38,25.29,25.37,52223.0,20.0621,20.0938,20.0225,20.0858,52223.0
2017-10-11 12:25:00,25.38,25.54,25.38,25.5,60473.0,20.0938,20.2204,20.0938,20.1888,60473.0
2017-10-11 12:30:00,25.52,25.54,25.48,25.48,47522.0,20.2046,20.2204,20.1729,20.1729,47522.0
2017-10-11 12:35:00,25.48,25.5,25.41,25.46,32117.0,20.1729,20.1888,20.1175,20.1571,32117.0
2017-10-11 12:40:00,25.46,25.46,25.43,25.44,12891.0,20.1571,20.1571,20.1333,20.1413,12891.0
2017-10-11 12:45:00,25.44,25.45,25.41,25.43,21560.0,20.1413,20.1492,20.1175,20.1333,21560.0
2017-10-11 12:50:00,25.42,25.43,25.36,25.38,62481.0,20.1254,20.1333,20.0779,20.0938,62481.0
2017-10-11 12:55:00,25.37,25.42,25.36,25.39,62577.0,20.0858,20.1254,20.0779,20.1017,62577.0
2017-10-11 13:00:00,25.39,25.39,25.34,25.36,73395.0,20.1017,20.1017,20.0621,20.0779,73395.0
2017-10-11 13:05:00,25.36,25.36,25.32,25.34,29474.0,20.0779,20.0779,20.0463,20.0621,29474.0
2017-10-11 13:10:00,25.34,25.35,25.27,25.28,75769.0,20.0621,20.07,20.0067,20.0146,75769.0
2017-10-11 13:15:00,25.28,25.31,25.26,25.27,73056.0,20.0146,20.0383,19.9988,20.0067,73056.0
2017-10-11 13:20:00,25.27,25.31,25.22,25.29,76013.0,20.0067,20.0383,19.9671,20.0225,76013.0
2017-10-11 13:25:00,25.29,25.36,25.27,25.31,39650.0,20.0225,20.0779,20.0067,20.0383,39650.0
2017-10-11 13:30:00,25.32,25.34,25.29,25.3,39716.0,20.0463,20.0621,20.0225,20.0304,39716.0
2017-10-11 13:35:00,25.31,25.31,25.27,25.3,47331.0,20.0383,20.0383,20.0067,20.0304,47331.0
2017-10-11 13:40:00,25.31,25.31,25.25,25.27,42650.0,20.0383,20.0383,19.9908,20.0067,42650.0
2017-10-11 13:45:00,25.27,25.31,25.19,25.31,83101.0,20.0067,20.0383,19.9433,20.0383,83101.0
2017-10-11 13:50:00,25.31,25.31,25.19,25.2,35829.0,20.0383,20.0383,19.9433,19.9512,35829.0
2017-10-11 13:55:00,25.2,25.26,25.2,25.22,38628.0,19.9512,19.9988,19.9512,19.9671,38628.0
2017-10-11 14:00:00,25.22,25.27,25.2,25.22,42957.0,19.9671,20.0067,19.9512,19.9671,42957.0
2017-10-11 14:05:00,25.22,25.36,25.22,25.3,64363.0,19.9671,20.0779,19.9671,20.0304,64363.0
2017-10-11 14:10:00,25.31,25.36,25.27,25.32,40135.0,20.0383,20.0779,20.0067,20.0463,40135.0
2017-10-11 14:15:00,25.33,25.39,25.27,25.37,89295.0,20.0542,20.1017,20.0067,20.0858,89295.0
2017-10-11 14:20:00,25.37,25.39,25.29,25.33,59998.0,20.0858,20.1017,20.0225,20.0542,59998.0
2017-10-11 14:25:00,25.32,25.34,25.28,25.3,26472.0,20.0463,20.0621,20.0146,20.0304,26472.0
2017-10-11 14:30:00,25.3,25.34,25.26,25.33,54601.0,20.0304,20.0621,19.9988,20.0542,54601.0
2017-10-11 14:35:00,25.34,25.39,25.3,25.35,43923.0,20.0621,20.1017,20.0304,20.07,43923.0
2017-10-11 14:40:00,25.35,25.46,25.34,25.43,104541.0,20.07,20.1571,20.0621,20.1333,104541.0
2017-10-11 14:45:00,25.43,25.44,25.34,25.35,97970.0,20.1333,20.1413,20.0621,20.07,97970.0
2017-10-11 14:50:00,25.35,25.37,25.32,25.36,27357.0,20.07,20.0858,20.0463,20.0779,27357.0
2017-10-11 14:55:00,25.36,25.36,25.28,25.3,53039.0,20.0779,20.0779,20.0146,20.0304,53039.0
2017-10-11 15:00:00,25.3,25.31,25.29,25.3,45700.0,20.0304,20.0383,20.0225,20.0304,45700.0
2017-10-11 15:05:00,25.3,25.38,25.3,25.32,69261.0,20.0304,20.0938,20.0304,20.0463,69261.0
2017-10-11 15:10:00,25.32,25.33,25.29,25.32,47049.0,20.0463,20.0542,20.0225,20.0463,47049.0
2017-10-11 15:15:00,25.31,25.36,25.29,25.31,78998.0,20.0383,20.0779,20.0225,20.0383,78998.0
2017-10-11 15:20:00,25.3,25.32,25.3,25.3,40891.0,20.0304,20.0463,20.0304,20.0304,40891.0
2017-10-11 15:25:00,25.3,25.34,25.26,25.34,91788.0,20.0304,20.0621,19.9988,20.0621,91788.0
2017-10-11 15:30:00,25.33,25.37,25.31,25.34,121728.0,20.0542,20.0858,20.0383,20.0621,121728.0
2017-10-11 15:35:00,25.34,25.4,25.31,25.37,187799.0,20.0621,20.1096,20.0383,20.0858,187799.0
2017-10-11 15:40:00,25.37,25.39,25.31,25.37,213376.0,20.0858,20.1017,20.0383,20.0858,213376.0
2017-10-11 15:45:00,25.37,25.37,25.32,25.32,133375.0,20.0858,20.0858,20.0463,20.0463,133375.0
2017-10-11 15:50:00,25.33,25.33,25.27,25.29,132526.0,20.0542,20.0542,20.0067,20.0225,132526.0
2017-10-11 15:55:00,25.29,25.31,25.28,25.3,326263.0,20.0225,20.0383,20.0146,20.0304,326263.0
2017-10-12 09:30:00,25.07,25.11,24.9,25.03,149132.0,19.8483,19.88,19.7137,19.8167,149132.0
2017-10-12 09:35:00,25.03,25.15,24.83,25.06,67928.0,19.8167,19.9117,19.6583,19.8404,67928.0
2017-10-12 09:40:00,25.02,25.04,24.86,24.88,19150.0,19.8087,19.8246,19.6821,19.6979,19150.0
2017-10-12 09:45:00,24.88,24.89,24.74,24.74,56383.0,19.6979,19.7058,19.5871,19.5871,56383.0
2017-10-12 09:50:00,24.73,24.76,24.6,24.71,66712.0,19.5791,19.6029,19.4762,19.5633,66712.0
2017-10-12 09:55:00,24.71,24.75,24.66,24.74,63947.0,19.5633,19.595,19.5237,19.5871,63947.0
2017-10-12 10:00:00,24.73,24.87,24.73,24.86,34905.0,19.5791,19.69,19.5791,19.6821,34905.0
2017-10-12 10:05:00,24.85,25.02,24.8,24.99,120812.0,19.6741,19.8087,19.6346,19.785,120812.0
2017-10-12 10:10:00,24.98,25.12,24.93,25.12,53405.0,19.7771,19.8879,19.7375,19.8879,53405.0
2017-10-12 10:15:00,25.15,25.17,25.05,25.09,35532.0,19.9117,19.9275,19.8325,19.8642,35532.0
2017-10-12 10:20:00,25.08,25.12,24.97,25.02,50052.0,19.8562,19.8879,19.7692,19.8087,50052.0
2017-10-12 10:25:00,25.02,25.03,24.92,24.97,37816.0,19.8087,19.8167,19.7296,19.7692,37816.0
2017-10-12 10:30:00,24.98,25.09,24.98,25.05,38668.0,19.7771,19.8642,19.7771,19.8325,38668.0
2017-10-12 10:35:00,25.05,25.07,25.01,25.05,18419.0,19.8325,19.8483,19.8008,19.8325,18419.0
2017-10-12 10:40:00,25.05,25.1,25.02,25.1,42215.0,19.8325,19.8721,19.8087,19.8721,42215.0
2017-10-12 10:45:00,25.1,25.14,25.05,25.1,34273.0,19.8721,19.9037,19.8325,19.8721,34273.0
2017-10-12 10:50:00,25.09,25.28,25.05,25.17,223415.0,19.8642,20.0146,19.8325,19.9275,223415.0
2017-10-12 10:55:00,25.16,25.38,25.16,25.35,25052.0,19.9196,20.0938,19.9196,20.07,25052.0
2017-10-12 11:00:00,25.35,25.44,25.22,25.22,44731.0,20.07,20.1413,19.9671,19.9671,44731.0
2017-10-12 11:05:00,25.25,25.27,25.2,25.23,24791.0,19.9908,20.0067,19.9512,19.975,24791.0
2017-10-12 11:10:00,25.22,25.22,25.16,25.18,14413.0,19.9671,19.9671,19.9196,19.9354,14413.0
2017-10-12 11:15:00,25.17,25.17,25.04,25.04,42102.0,19.9275,19.9275,19.8246,19.8246,42102.0
2017-10-12 11:20:00,25.04,25.06,24.93,24.94,63012.0,19.8246,19.8404,19.7375,19.7454,63012.0
2017-10-12 11:25:00,24.93,24.95,24.86,24.9,48964.0,19.7375,19.7533,19.6821,19.7137,48964.0
2017-10-12 11:30:00,24.9,24.91,24.87,24.91,15388.0,19.7137,19.7217,19.69,19.7217,15388.0
2017-10-12 11:35:00,24.9,24.95,24.88,24.9,23147.0,19.7137,19.7533,19.6979,19.7137,23147.0
2017-10-12 11:40:00,24.92,24.99,24.9,24.98,16904.0,19.7296,19.785,19.7137,19.7771,16904.0
2017-10-12 11:45:00,24.97,24.97,24.9,24.9,27877.0,19.7692,19.7692,19.7137,19.7137,27877.0
2017-10-12 11:50:00,24.91,24.95,24.9,24.95,14511.0,19.7217,19.7533,19.7137,19.7533,14511.0
2017-10-12 11:55:00,24.97,24.98,24.92,24.95,18071.0,19.7692,19.7771,19.7296,19.7533,18071.0
2017-10-12 12:00:00,24.96,24.98,24.94,24.97,36752.0,19.7612,19.7771,19.7454,19.7692,36752.0
2017-10-12 12:05:00,24.96,24.99,24.94,24.98,11692.0,19.7612,19.785,19.7454,19.7771,11692.0
2017-10-12 12:10:00,24.99,24.99,24.94,24.97,19736.0,19.785,19.785,19.7454,19.7692,19736.0
2017-10-12 12:15:00,24.98,24.99,24.95,24.96,11522.0,19.7771,19.785,19.7533,19.7612,11522.0
2017-10-12 12:20:00,24.95,24.97,24.94,24.96,12575.0,19.7533,19.7692,19.7454,19.7612,12575.0
2017-10-12 12:25:00,24.97,24.99,24.97,24.97,16454.0,19.7692,19.785,19.7692,19.7692,16454.0
2017-10-12 12:30:00,24.98,25.01,24.96,24.97,18501.0,19.7771,19.8008,19.7612,19.7692,18501.0
2017-10-12 12:35:00,24.96,24.97,24.95,24.95,16506.0,19.7612,19.7692,19.7533,19.7533,16506.0
2017-10-12 12:40:00,24.95,24.97,24.95,24.95,25882.0,19.7533,19.7692,19.7533,19.7533,25882.0
2017-10-12 12:45:00,24.96,24.97,24.95,24.95,8993.0,19.7612,19.7692,19.7533,19.7533,8993.0
2017-10-12 12:50:00,24.96,24.97,24.95,24.96,10957.0,19.7612,19.7692,19.7533,19.7612,10957.0
2017-10-12 12:55:00,24.96,24.97,24.94,24.95,18385.0,19.7612,19.7692,19.7454,19.7533,18385.0
2017-10-12 13:00:00,24.96,24.97,24.95,24.95,13902.0,19.7612,19.7692,19.7533,19.7533,13902.0
2017-10-12 13:05:00,24.96,24.96,24.94,24.95,12172.0,19.7612,19.7612,19.7454,19.7533,12172.0
2017-10-12 13:10:00,24.95,24.96,24.92,24.92,13845.0,19.7533,19.7612,19.7296,19.7296,13845.0
2017-10-12 13:15:00,24.93,24.93,24.88,24.89,39401.0,19.7375,19.7375,19.6979,19.7058,39401.0
2017-10-12 13:20:00,24.88,24.91,24.85,24.85,18754.0,19.6979,19.7217,19.6741,19.6741,18754.0
2017-10-12 13:25:00,24.86,24.86,24.79,24.79,17489.0,19.6821,19.6821,19.6266,19.6266,17489.0
2017-10-12 13:30:00,24.79,24.85,24.77,24.85,28506.0,19.6266,19.6741,19.6108,19.6741,28506.0
2017-10-12 13:35:00,24.86,24.88,24.83,24.84,11535.0,19.6821,19.6979,19.6583,19.6662,11535.0
2017-10-12 13:40:00,24.84,24.85,24.8,24.81,23024.0,19.6662,19.6741,19.6346,19.6425,23024.0
2017-10-12 13:45:00,24.81,24.88,24.81,24.86,13651.0,19.6425,19.6979,19.6425,19.6821,13651.0
2017-10-12 13:50:00,24.87,24.87,24.83,24.84,12705.0,19.69,19.69,19.6583,19.6662,12705.0
2017-10-12 13:55:00,24.85,24.85,24.82,24.83,12205.0,19.6741,19.6741,19.6504,19.6583,12205.0
2017-10-12 14:00:00,24.82,24.88,24.82,24.87,18137.0,19.6504,19.6979,19.6504,19.69,18137.0
2017-10-12 14:05:00,24.86,24.94,24.86,24.93,21582.0,19.6821,19.7454,19.6821,19.7375,21582.0
2017-10-12 14:10:00,24.93,25.02,24.93,25.01,42558.0,19.7375,19.8087,19.7375,19.8008,42558.0
2017-10-12 14:15:00,25.01,25.07,25.0,25.02,46990.0,19.8008,19.8483,19.7929,19.8087,46990.0
2017-10-12 14:20:00,25.02,25.06,25.0,25.06,20023.0,19.8087,19.8404,19.7929,19.8404,20023.0
2017-10-12 14:25:00,25.06,25.08,25.0,25.01,26139.0,19.8404,19.8562,19.7929,19.8008,26139.0
2017-10-12 14:30:00,25.0,25.04,24.99,25.0,26201.0,19.7929,19.8246,19.785,19.7929,26201.0
2017-10-12 14:35:00,25.01,25.08,25.0,25.04,34904.0,19.8008,19.8562,19.7929,19.8246,34904.0
2017-10-12 14:40:00,25.03,25.07,25.02,25.04,21940.0,19.8167,19.8483,19.8087,19.8246,21940.0
2017-10-12 14:45:00,25.05,25.06,24.99,25.0,34283.0,19.8325,19.8404,19.785,19.7929,34283.0
2017-10-12 14:50:00,25.0,25.02,24.99,25.01,35245.0,19.7929,19.8087,19.785,19.8008,35245.0
2017-10-12 14:55:00,25.01,25.04,25.0,25.0,25151.0,19.8008,19.8246,19.7929,19.7929,25151.0
2017-10-12 15:00:00,25.0,25.02,24.98,24.98,31209.0,19.7929,19.8087,19.7771,19.7771,31209.0
2017-10-12 15:05:00,24.98,25.0,24.93,24.96,65988.0,19.7771,19.7929,19.7375,19.7612,65988.0
2017-10-12 15:10:00,24.95,25.01,24.92,24.96,54481.0,19.7533,19.8008,19.7296,19.7612,54481.0
2017-10-12 15:15:00,24.95,24.96,24.95,24.96,7116.0,19.7533,19.7612,19.7533,19.7612,7116.0
2017-10-12 15:20:00,24.96,24.96,24.88,24.88,40726.0,19.7612,19.7612,19.6979,19.6979,40726.0
2017-10-12 15:25:00,24.89,24.91,24.85,24.87,46355.0,19.7058,19.7217,19.6741,19.69,46355.0
2017-10-12 15:30:00,24.88,24.88,24.8,24.82,55632.0,19.6979,19.6979,19.6346,19.6504,55632.0
2017-10-12 15:35:00,24.83,24.87,24.81,24.87,53640.0,19.6583,19.69,19.6425,19.69,53640.0
2017-10-12 15:40:00,24.87,24.9,24.77,24.77,96852.0,19.69,19.7137,19.6108,19.6108,96852.0
2017-10-12 15:45:00,24.78,24.95,24.78,24.95,109224.0,19.6187,19.7533,19.6187,19.7533,109224.0
2017-10-12 15:50:00,24.95,25.03,24.95,25.03,125588.0,19.7533,19.8167,19.7533,19.8167,125588.0
2017-10-12 15:55:00,25.02,25.04,24.93,24.96,261632.0,19.8087,19.8246,19.7375,19.7612,261632.0
2017-10-13 09:30:00,24.96,25.07,24.9,25.07,27962.0,19.7612,19.8483,19.7137,19.8483,27962.0
2017-10-13 09:35:00,25.0,25.18,24.88,25.18,23350.0,19.7929,19.9354,19.6979,19.9354,23350.0
2017-10-13 09:40:00,25.2,25.2,25.06,25.11,23221.0,19.9512,19.9512,19.8404,19.88,23221.0
2017-10-13 09:45:00,25.05,25.09,25.02,25.04,10875.0,19.8325,19.8642,19.8087,19.8246,10875.0
2017-10-13 09:50:00,25.05,25.09,25.02,25.07,16745.0,19.8325,19.8642,19.8087,19.8483,16745.0
2017-10-13 09:55:00,25.07,25.14,25.05,25.09,15622.0,19.8483,19.9037,19.8325,19.8642,15622.0
2017-10-13 10:00:00,25.09,25.15,25.08,25.1,11021.0,19.8642,19.9117,19.8562,19.8721,11021.0
2017-10-13 10:05:00,25.1,25.11,25.01,25.03,17403.0,19.8721,19.88,19.8008,19.8167,17403.0
2017-10-13 10:10:00,25.04,25.04,24.99,24.99,15863.0,19.8246,19.8246,19.785,19.785,15863.0
2017-10-13 10:15:00,24.98,25.0,24.95,24.98,15551.0,19.7771,19.7929,19.7533,19.7771,15551.0
2017-10-13 10:20:00,24.97,24.99,24.91,24.91,19072.0,19.7692,19.785,19.7217,19.7217,19072.0
2017-10-13 10:25:00,24.91,24.94,24.88,24.9,21765.0,19.7217,19.7454,19.6979,19.7137,21765.0
2017-10-13 10:30:00,24.9,24.99,24.9,24.94,26484.0,19.7137,19.785,19.7137,19.7454,26484.0
2017-10-13 10:35:00,24.93,24.93,24.89,24.93,20039.0,19.7375,19.7375,19.7058,19.7375,20039.0
2017-10-13 10:40:00,24.93,25.04,24.92,25.03,19733.0,19.7375,19.8246,19.7296,19.8167,19733.0
2017-10-13 10:45:00,25.03,25.09,25.02,25.03,21791.0,19.8167,19.8642,19.8087,19.8167,21791.0
2017-10-13 10:50:00,25.03,25.05,25.0,25.01,9804.0,19.8167,19.8325,19.7929,19.8008,9804.0
2017-10-13 10:55:00,25.0,25.02,24.99,25.0,20109.0,19.7929,19.8087,19.785,19.7929,20109.0
2017-10-13 11:00:00,25.0,25.04,24.99,25.02,26615.0,19.7929,19.8246,19.785,19.8087,26615.0
2017-10-13 11:05:00,25.02,25.07,25.01,25.04,27066.0,19.8087,19.8483,19.8008,19.8246,27066.0
2017-10-13 11:10:00,25.04,25.1,25.02,25.08,18903.0,19.8246,19.8721,19.8087,19.8562,18903.0
2017-10-13 11:15:00,25.07,25.11,25.07,25.09,11411.0,19.8483,19.88,19.8483,19.8642,11411.0
2017-10-13 11:20:00,25.09,25.1,25.06,25.09,13324.0,19.8642,19.8721,19.8404,19.8642,13324.0
2017-10-13 11:25:00,25.08,25.09,25.03,25.03,13050.0,19.8562,19.8642,19.8167,19.8167,13050.0
2017-10-13 11:30:00,25.03,25.03,24.99,25.0,13211.0,19.8167,19.8167,19.785,19.7929,13211.0
2017-10-13 11:35:00,25.01,25.02,24.99,25.0,5272.0,19.8008,19.8087,19.785,19.7929,5272.0
2017-10-13 11:40:00,25.01,25.01,24.96,24.97,8212.0,19.8008,19.8008,19.7612,19.7692,8212.0
2017-10-13 11:45:00,24.96,24.99,24.96,24.99,9479.0,19.7612,19.785,19.7612,19.785,9479.0
2017-10-13 11:50:00,25.0,25.06,24.98,25.06,22104.0,19.7929,19.8404,19.7771,19.8404,22104.0
2017-10-13 11:55:00,25.05,25.11,25.05,25.1,22729.0,19.8325,19.88,19.8325,19.8721,22729.0
2017-10-13 12:00:00,25.09,25.09,25.05,25.09,20775.0,19.8642,19.8642,19.8325,19.8642,20775.0
2017-10-13 12:05:00,25.08,25.1,25.08,25.1,25533.0,19.8562,19.8721,19.8562,19.8721,25533.0
2017-10-13 12:10:00,25.1,25.11,25.07,25.07,27623.0,19.8721,19.88,19.8483,19.8483,27623.0
2017-10-13 12:15:00,25.06,25.06,25.02,25.03,12632.0,19.8404,19.8404,19.8087,19.8167,12632.0
2017-10-13 12:20:00,25.03,25.07,25.02,25.07,13498.0,19.8167,19.8483,19.8087,19.8483,13498.0
2017-10-13 12:25:00,25.07,25.09,25.05,25.05,11601.0,19.8483,19.8642,19.8325,19.8325,11601.0
2017-10-13 12:30:00,25.05,25.07,25.04,25.07,22948.0,19.8325,19.8483,19.8246,19.8483,22948.0
2017-10-13 12:35:00,25.07,25.1,25.04,25.05,40454.0,19.8483,19.8721,19.8246,19.8325,40454.0
2017-10-13 12:40:00,25.06,25.1,25.04,25.1,9325.0,19.8404,19.8721,19.8246,19.8721,9325.0
2017-10-13 12:45:00,25.1,25.1,25.06,25.07,8036.0,19.8721,19.8721,19.8404,19.8483,8036.0
2017-10-13 12:50:00,25.07,25.11,25.06,25.1,22422.0,19.8483,19.88,19.8404,19.8721,22422.0
2017-10-13 12:55:00,25.1,25.1,25.04,25.04,11947.0,19.8721,19.8721,19.8246,19.8246,11947.0
2017-10-13 13:00:00,25.04,25.08,25.04,25.06,11655.0,19.8246,19.8562,19.8246,19.8404,11655.0
2017-10-13 13:05:00,25.06,25.07,25.05,25.07,10013.0,19.8404,19.8483,19.8325,19.8483,10013.0
2017-10-13 13:10:00,25.06,25.07,25.03,25.03,6428.0,19.8404,19.8483,19.8167,19.8167,6428.0
2017-10-13 13:15:00,25.03,25.04,24.98,24.98,13165.0,19.8167,19.8246,19.7771,19.7771,13165.0
2017-10-13 13:20:00,24.99,25.04,24.97,25.04,11125.0,19.785,19.8246,19.7692,19.8246,11125.0
2017-10-13 13:25:00,25.03,25.06,25.03,25.04,7554.0,19.8167,19.8404,19.8167,19.8246,7554.0
2017-10-13 13:30:00,25.04,25.08,25.04,25.08,8112.0,19.8246,19.8562,19.8246,19.8562,8112.0
2017-10-13 13:35:00,25.08,25.1,25.07,25.1,5761.0,19.8562,19.8721,19.8483,19.8721,5761.0
2017-10-13 13:40:00,25.09,25.1,25.07,25.07,8403.0,19.8642,19.8721,19.8483,19.8483,8403.0
2017-10-13 13:45:00,25.08,25.09,25.0,25.07,30183.0,19.8562,19.8642,19.7929,19.8483,30183.0
2017-10-13 13:50:00,25.06,25.1,25.05,25.07,21035.0,19.8404,19.8721,19.8325,19.8483,21035.0
2017-10-13 13:55:00,25.06,25.08,25.05,25.07,11049.0,19.8404,19.8562,19.8325,19.8483,11049.0
2017-10-13 14:00:00,25.06,25.07,25.06,25.07,6329.0,19.8404,19.8483,19.8404,19.8483,6329.0
2017-10-13 14:05:00,25.08,25.13,25.08,25.09,11816.0,19.8562,19.8958,19.8562,19.8642,11816.0
2017-10-13 14:10:00,25.08,25.15,25.08,25.12,27241.0,19.8562,19.9117,19.8562,19.8879,27241.0
2017-10-13 14:15:00,25.13,25.16,25.12,25.15,11565.0,19.8958,19.9196,19.8879,19.9117,11565.0
2017-10-13 14:20:00,25.14,25.16,25.13,25.15,7000.0,19.9037,19.9196,19.8958,19.9117,7000.0
2017-10-13 14:25:00,25.14,25.15,25.11,25.12,19186.0,19.9037,19.9117,19.88,19.8879,19186.0
2017-10-13 14:30:00,25.13,25.13,25.07,25.1,12036.0,19.8958,19.8958,19.8483,19.8721,12036.0
2017-10-13 14:35:00,25.09,25.11,25.07,25.07,11581.0,19.8642,19.88,19.8483,19.8483,11581.0
2017-10-13 14:40:00,25.07,25.07,25.03,25.04,6411.0,19.8483,19.8483,19.8167,19.8246,6411.0
2017-10-13 14:45:00,25.04,25.07,25.03,25.05,13741.0,19.8246,19.8483,19.8167,19.8325,13741.0
2017-10-13 14:50:00,25.05,25.09,25.04,25.09,6123.0,19.8325,19.8642,19.8246,19.8642,6123.0
2017-10-13 14:55:00,25.08,25.09,25.07,25.08,11489.0,19.8562,19.8642,19.8483,19.8562,11489.0
2017-10-13 15:00:00,25.09,25.12,25.08,25.1,9077.0,19.8642,19.8879,19.8562,19.8721,9077.0
2017-10-13 15:05:00,25.11,25.11,25.05,25.1,37411.0,19.88,19.88,19.8325,19.8721,37411.0
2017-10-13 15:10:00,25.11,25.11,25.06,25.06,14127.0,19.88,19.88,19.8404,19.8404,14127.0
2017-10-13 15:15:00,25.06,25.07,24.62,24.72,190514.0,19.8404,19.8483,19.4921,19.5712,190514.0
2017-10-13 15:20:00,24.73,25.04,24.72,24.96,140185.0,19.5791,19.8246,19.5712,19.7612,140185.0
2017-10-13 15:25:00,24.94,24.94,24.85,24.9,23705.0,19.7454,19.7454,19.6741,19.7137,23705.0
2017-10-13 15:30:00,24.89,24.9,24.78,24.79,43083.0,19.7058,19.7137,19.6187,19.6266,43083.0
2017-10-13 15:35:00,24.8,24.92,24.79,24.9,54250.0,19.6346,19.7296,19.6266,19.7137,54250.0
2017-10-13 15:40:00,24.91,24.92,24.76,24.76,47961.0,19.7217,19.7296,19.6029,19.6029,47961.0
2017-10-13 15:45:00,24.78,24.88,24.78,24.86,47113.0,19.6187,19.6979,19.6187,19.6821,47113.0
2017-10-13 15:50:00,24.87,24.88,24.78,24.79,60521.0,19.69,19.6979,19.6187,19.6266,60521.0
2017-10-13 15:55:00,24.79,24.85,24.76,24.85,152499.0,19.6266,19.6741,19.6029,19.6741,152499.0
2017-10-16 09:30:00,24.8,24.88,24.7,24.76,58577.0,19.6346,19.6979,19.5554,19.6029,58577.0
2017-10-16 09:35:00,24.73,24.75,24.64,24.74,21760.0,19.5791,19.595,19.5079,19.5871,21760.0
2017-10-16 09:40:00,24.74,24.8,24.57,24.73,34511.0,19.5871,19.6346,19.4525,19.5791,34511.0
2017-10-16 09:45:00,24.75,24.75,24.62,24.73,16309.0,19.595,19.595,19.4921,19.5791,16309.0
2017-10-16 09:50:00,24.74,24.79,24.68,24.69,35180.0,19.5871,19.6266,19.5396,19.5475,35180.0
2017-10-16 09:55:00,24.71,24.76,24.7,24.7,5601.0,19.5633,19.6029,19.5554,19.5554,5601.0
2017-10-16 10:00:00,24.71,24.77,24.71,24.76,15111.0,19.5633,19.6108,19.5633,19.6029,15111.0
2017-10-16 10:05:00,24.75,24.76,24.71,24.72,13135.0,19.595,19.6029,19.5633,19.5712,13135.0
2017-10-16 10:10:00,24.72,24.74,24.69,24.7,21275.0,19.5712,19.5871,19.5475,19.5554,21275.0
2017-10-16 10:15:00,24.69,24.73,24.67,24.73,12196.0,19.5475,19.5791,19.5316,19.5791,12196.0
2017-10-16 10:20:00,24.73,24.73,24.68,24.7,6348.0,19.5791,19.5791,19.5396,19.5554,6348.0
2017-10-16 10:25:00,24.69,24.71,24.68,24.71,18668.0,19.5475,19.5633,19.5396,19.5633,18668.0
2017-10-16 10:30:00,24.7,24.71,24.65,24.65,15944.0,19.5554,19.5633,19.5158,19.5158,15944.0
2017-10-16 10:35:00,24.65,24.7,24.62,24.7,11890.0,19.5158,19.5554,19.4921,19.5554,11890.0
2017-10-16 10:40:00,24.69,24.7,24.62,24.63,15672.0,19.5475,19.5554,19.4921,19.5,15672.0
2017-10-16 10:45:00,24.64,24.64,24.59,24.6,23213.0,19.5079,19.5079,19.4683,19.4762,23213.0
2017-10-16 10:50:00,24.6,24.62,24.52,24.6,37326.0,19.4762,19.4921,19.4129,19.4762,37326.0
2017-10-16 10:55:00,24.6,24.61,24.57,24.59,11775.0,19.4762,19.4841,19.4525,19.4683,11775.0
2017-10-16 11:00:00,24.58,24.61,24.54,24.6,28304.0,19.4604,19.4841,19.4287,19.4762,28304.0
2017-10-16 11:05:00,24.6,24.64,24.6,24.61,5847.0,19.4762,19.5079,19.4762,19.4841,5847.0
2017-10-16 11:10:00,24.6,24.63,24.57,24.6,8401.0,19.4762,19.5,19.4525,19.4762,8401.0
2017-10-16 11:15:00,24.6,24.63,24.59,24.63,8522.0,19.4762,19.5,19.4683,19.5,8522.0
2017-10-16 11:20:00,24.62,24.63,24.6,24.61,7746.0,19.4921,19.5,19.4762,19.4841,7746.0
2017-10-16 11:25:00,24.6,24.6,24.52,24.56,20609.0,19.4762,19.4762,19.4129,19.4446,20609.0
2017-10-16 11:30:00,24.57,24.57,24.52,24.56,19406.0,19.4525,19.4525,19.4129,19.4446,19406.0
2017-10-16 11:35:00,24.56,24.57,24.52,24.54,9938.0,19.4446,19.4525,19.4129,19.4287,9938.0
2017-10-16 11:40:00,24.54,24.58,24.54,24.56,11702.0,19.4287,19.4604,19.4287,19.4446,11702.0
2017-10-16 11:45:00,24.56,24.58,24.53,24.57,9983.0,19.4446,19.4604,19.4208,19.4525,9983.0
2017-10-16 11:50:00,24.56,24.57,24.54,24.57,14063.0,19.4446,19.4525,19.4287,19.4525,14063.0
2017-10-16 11:55:00,24.56,24.6,24.55,24.59,16842.0,19.4446,19.4762,19.4366,19.4683,16842.0
2017-10-16 12:00:00,24.59,24.6,24.57,24.6,5871.0,19.4683,19.4762,19.4525,19.4762,5871.0
2017-10-16 12:05:00,24.6,24.64,24.6,24.62,16807.0,19.4762,19.5079,19.4762,19.4921,16807.0
2017-10-16 12:10:00,24.61,24.69,24.61,24.68,16026.0,19.4841,19.5475,19.4841,19.5396,16026.0
2017-10-16 12:15:00,24.69,24.74,24.67,24.72,29210.0,19.5475,19.5871,19.5316,19.5712,29210.0
2017-10-16 12:20:00,24.72,24.75,24.69,24.75,14892.0,19.5712,19.595,19.5475,19.595,14892.0
2017-10-16 12:25:00,24.74,24.76,24.71,24.73,7578.0,19.5871,19.6029,19.5633,19.5791,7578.0
2017-10-16 12:30:00,24.72,24.73,24.68,24.69,8032.0,19.5712,19.5791,19.5396,19.5475,8032.0
2017-10-16 12:35:00,24.68,24.71,24.67,24.68,11186.0,19.5396,19.5633,19.5316,19.5396,11186.0
2017-10-16 12:40:00,24.68,24.68,24.65,24.66,7209.0,19.5396,19.5396,19.5158,19.5237,7209.0
2017-10-16 12:45:00,24.67,24.7,24.67,24.69,6506.0,19.5316,19.5554,19.5316,19.5475,6506.0
2017-10-16 12:50:00,24.7,24.71,24.69,24.69,6499.0,19.5554,19.5633,19.5475,19.5475,6499.0
2017-10-16 12:55:00,24.69,24.7,24.66,24.66,6821.0,19.5475,19.5554,19.5237,19.5237,6821.0
2017-10-16 13:00:00,24.67,24.68,24.65,24.65,3855.0,19.5316,19.5396,19.5158,19.5158,3855.0
2017-10-16 13:05:00,24.65,24.65,24.63,24.63,7908.0,19.5158,19.5158,19.5,19.5,7908.0
2017-10-16 13:10:00,24.63,24.64,24.61,24.62,7614.0,19.5,19.5079,19.4841,19.4921,7614.0
2017-10-16 13:15:00,24.63,24.64,24.6,24.64,8368.0,19.5,19.5079,19.4762,19.5079,8368.0
2017-10-16 13:20:00,24.64,24.72,24.62,24.67,21838.0,19.5079,19.5712,19.4921,19.5316,21838.0
2017-10-16 13:25:00,24.67,24.68,24.63,24.68,4100.0,19.5316,19.5396,19.5,19.5396,4100.0
2017-10-16 13:30:00,24.68,24.73,24.68,24.69,11755.0,19.5396,19.5791,19.5396,19.5475,11755.0
2017-10-16 13:35:00,24.7,24.7,24.66,24.68,6491.0,19.5554,19.5554,19.5237,19.5396,6491.0
2017-10-16 13:40:00,24.68,24.7,24.67,24.7,8186.0,19.5396,19.5554,19.5316,19.5554,8186.0
2017-10-16 13:45:00,24.7,24.71,24.68,24.68,6898.0,19.5554,19.5633,19.5396,19.5396,6898.0
2017-10-16 13:50:00,24.69,24.69,24.63,24.65,12450.0,19.5475,19.5475,19.5,19.5158,12450.0
2017-10-16 13:55:00,24.66,24.66,24.62,24.64,13786.0,19.5237,19.5237,19.4921,19.5079,13786.0
2017-10-16 14:00:00,24.65,24.67,24.64,24.64,13301.0,19.5158,19.5316,19.5079,19.5079,13301.0
2017-10-16 14:05:00,24.65,24.65,24.62,24.63,7500.0,19.5158,19.5158,19.4921,19.5,7500.0
2017-10-16 14:10:00,24.63,24.66,24.62,24.64,12713.0,19.5,19.5237,19.4921,19.5079,12713.0
2017-10-16 14:15:00,24.64,24.64,24.6,24.62,15840.0,19.5079,19.5079,19.4762,19.4921,15840.0
2017-10-16 14:20:00,24.62,24.62,24.56,24.6,25396.0,19.4921,19.4921,19.4446,19.4762,25396.0
2017-10-16 14:25:00,24.59,24.64,24.58,24.62,14437.0,19.4683,19.5079,19.4604,19.4921,14437.0
2017-10-16 14:30:00,24.62,24.64,24.6,24.6,7854.0,19.4921,19.5079,19.4762,19.4762,7854.0
2017-10-16 14:35:00,24.6,24.63,24.6,24.62,19131.0,19.4762,19.5,19.4762,19.4921,19131.0
2017-10-16 14:40:00,24.63,24.63,24.6,24.62,12858.0,19.5,19.5,19.4762,19.4921,12858.0
2017-10-16 14:45:00,24.61,24.62,24.59,24.61,15673.0,19.4841,19.4921,19.4683,19.4841,15673.0
2017-10-16 14:50:00,24.61,24.61,24.59,24.6,19290.0,19.4841,19.4841,19.4683,19.4762,19290.0
2017-10-16 14:55:00,24.59,24.6,24.57,24.6,14384.0,19.4683,19.4762,19.4525,19.4762,14384.0
2017-10-16 15:00:00,24.59,24.62,24.58,24.62,27558.0,19.4683,19.4921,19.4604,19.4921,27558.0
2017-10-16 15:05:00,24.61,24.64,24.6,24.61,35559.0,19.4841,19.5079,19.4762,19.4841,35559.0
2017-10-16 15:10:00,24.62,24.64,24.61,24.63,16336.0,19.4921,19.5079,19.4841,19.5,16336.0
2017-10-16 15:15:00,24.63,24.64,24.63,24.63,20798.0,19.5,19.5079,19.5,19.5,20798.0
2017-10-16 15:20:00,24.62,24.63,24.6,24.63,31346.0,19.4921,19.5,19.4762,19.5,31346.0
2017-10-16 15:25:00,24.63,24.64,24.62,24.62,33235.0,19.5,19.5079,19.4921,19.4921,33235.0
2017-10-16 15:30:00,24.63,24.66,24.61,24.63,37188.0,19.5,19.5237,19.4841,19.5,37188.0
2017-10-16 15:35:00,24.64,24.64,24.61,24.64,42675.0,19.5079,19.5079,19.4841,19.5079,42675.0
2017-10-16 15:40:00,24.64,24.64,24.6,24.63,49489.0,19.5079,19.5079,19.4762,19.5,49489.0
2017-10-16 15:45:00,24.63,24.66,24.62,24.65,36656.0,19.5,19.5237,19.4921,19.5158,36656.0
2017-10-16 15:50:00,24.66,24.66,24.63,24.63,45562.0,19.5237,19.5237,19.5,19.5,45562.0
2017-10-16 15:55:00,24.64,24.67,24.63,24.66,111460.0,19.5079,19.5316,19.5,19.5237,111460.0
2017-10-17 09:30:00,24.74,25.14,24.69,25.13,80293.0,19.5871,19.9037,19.5475,19.8958,80293.0
2017-10-17 09:35:00,25.05,25.32,25.03,25.32,49541.0,19.8325,20.0463,19.8167,20.0463,49541.0
2017-10-17 09:40:00,25.32,25.34,25.26,25.34,48124.0,20.0463,20.0621,19.9988,20.0621,48124.0
2017-10-17 09:45:00,25.35,25.36,25.16,25.16,30968.0,20.07,20.0779,19.9196,19.9196,30968.0
2017-10-17 09:50:00,25.16,25.21,25.09,25.17,26750.0,19.9196,19.9592,19.8642,19.9275,26750.0
2017-10-17 09:55:00,25.16,25.2,25.08,25.08,14255.0,19.9196,19.9512,19.8562,19.8562,14255.0
2017-10-17 10:00:00,25.08,25.2,25.04,25.16,33350.0,19.8562,19.9512,19.8246,19.9196,33350.0
2017-10-17 10:05:00,25.17,25.18,24.99,25.06,31920.0,19.9275,19.9354,19.785,19.8404,31920.0
2017-10-17 10:10:00,25.05,25.1,25.01,25.09,14040.0,19.8325,19.8721,19.8008,19.8642,14040.0
2017-10-17 10:15:00,25.09,25.12,25.04,25.08,13671.0,19.8642,19.8879,19.8246,19.8562,13671.0
2017-10-17 10:20:00,25.08,25.15,25.08,25.15,14367.0,19.8562,19.9117,19.8562,19.9117,14367.0
2017-10-17 10:25:00,25.15,25.19,25.14,25.18,11879.0,19.9117,19.9433,19.9037,19.9354,11879.0
2017-10-17 10:30:00,25.19,25.22,25.12,25.12,15842.0,19.9433,19.9671,19.8879,19.8879,15842.0
2017-10-17 10:35:00,25.13,25.15,25.11,25.12,15808.0,19.8958,19.9117,19.88,19.8879,15808.0
2017-10-17 10:40:00,25.12,25.12,25.02,25.05,12745.0,19.8879,19.8879,19.8087,19.8325,12745.0
2017-10-17 10:45:00,25.06,25.14,25.03,25.11,13958.0,19.8404,19.9037,19.8167,19.88,13958.0
2017-10-17 10:50:00,25.11,25.14,25.09,25.14,4700.0,19.88,19.9037,19.8642,19.9037,4700.0
2017-10-17 10:55:00,25.14,25.14,25.02,25.05,12288.0,19.9037,19.9037,19.8087,19.8325,12288.0
2017-10-17 11:00:00,25.06,25.12,25.01,25.11,13543.0,19.8404,19.8879,19.8008,19.88,13543.0
2017-10-17 11:05:00,25.11,25.19,25.11,25.16,30632.0,19.88,19.9433,19.88,19.9196,30632.0
2017-10-17 11:10:00,25.16,25.2,25.14,25.16,92407.0,19.9196,19.9512,19.9037,19.9196,92407.0
2017-10-17 11:15:00,25.16,25.19,25.11,25.11,13254.0,19.9196,19.9433,19.88,19.88,13254.0
2017-10-17 11:20:00,25.1,25.12,25.09,25.09,9913.0,19.8721,19.8879,19.8642,19.8642,9913.0
2017-10-17 11:25:00,25.09,25.09,25.05,25.06,10692.0,19.8642,19.8642,19.8325,19.8404,10692.0
2017-10-17 11:30:00,25.06,25.07,25.03,25.06,17522.0,19.8404,19.8483,19.8167,19.8404,17522.0
2017-10-17 11:35:00,25.06,25.06,25.03,25.03,7821.0,19.8404,19.8404,19.8167,19.8167,7821.0
2017-10-17 11:40:00,25.04,25.07,25.03,25.05,13401.0,19.8246,19.8483,19.8167,19.8325,13401.0
2017-10-17 11:45:00,25.04,25.09,25.04,25.09,19157.0,19.8246,19.8642,19.8246,19.8642,19157.0
2017-10-17 11:50:00,25.08,25.12,25.05,25.1,15252.0,19.8562,19.8879,19.8325,19.8721,15252.0
2017-10-17 11:55:00,25.1,25.13,25.1,25.11,6542.0,19.8721,19.8958,19.8721,19.88,6542.0
2017-10-17 12:00:00,25.12,25.13,25.1,25.1,4633.0,19.8879,19.8958,19.8721,19.8721,4633.0
2017-10-17 12:05:00,25.09,25.13,25.08,25.13,14984.0,19.8642,19.8958,19.8562,19.8958,14984.0
2017-10-17 12:10:00,25.14,25.18,25.13,25.17,9580.0,19.9037,19.9354,19.8958,19.9275,9580.0
2017-10-17 12:15:00,25.17,25.17,25.12,25.12,8971.0,19.9275,19.9275,19.8879,19.8879,8971.0
2017-10-17 12:20:00,25.12,25.14,25.12,25.14,4619.0,19.8879,19.9037,19.8879,19.9037,4619.0
2017-10-17 12:25:00,25.14,25.17,25.12,25.17,13477.0,19.9037,19.9275,19.8879,19.9275,13477.0
2017-10-17 12:30:00,25.16,25.17,25.13,25.14,8970.0,19.9196,19.9275,19.8958,19.9037,8970.0
2017-10-17 12:35:00,25.14,25.17,25.14,25.15,8246.0,19.9037,19.9275,19.9037,19.9117,8246.0
2017-10-17 12:40:00,25.15,25.17,25.15,25.15,7213.0,19.9117,19.9275,19.9117,19.9117,7213.0
2017-10-17 12:45:00,25.16,25.16,25.15,25.16,6900.0,19.9196,19.9196,19.9117,19.9196,6900.0
2017-10-17 12:50:00,25.16,25.18,25.16,25.17,13575.0,19.9196,19.9354,19.9196,19.9275,13575.0
2017-10-17 12:55:00,25.16,25.17,25.15,25.17,10699.0,19.9196,19.9275,19.9117,19.9275,10699.0
2017-10-17 13:00:00,25.17,25.19,25.16,25.18,12490.0,19.9275,19.9433,19.9196,19.9354,12490.0
2017-10-17 13:05:00,25.18,25.18,25.14,25.18,8517.0,19.9354,19.9354,19.9037,19.9354,8517.0
2017-10-17 13:10:00,25.18,25.18,25.14,25.17,8389.0,19.9354,19.9354,19.9037,19.9275,8389.0
2017-10-17 13:15:00,25.17,25.18,25.07,25.1,22414.0,19.9275,19.9354,19.8483,19.8721,22414.0
2017-10-17 13:20:00,25.11,25.13,25.09,25.09,12892.0,19.88,19.8958,19.8642,19.8642,12892.0
2017-10-17 13:25:00,25.1,25.14,25.1,25.14,20329.0,19.8721,19.9037,19.8721,19.9037,20329.0
2017-10-17 13:30:00,25.14,25.14,25.05,25.05,15748.0,19.9037,19.9037,19.8325,19.8325,15748.0
2017-10-17 13:35:00,25.05,25.1,25.05,25.09,11145.0,19.8325,19.8721,19.8325,19.8642,11145.0
2017-10-17 13:40:00,25.09,25.12,25.05,25.07,10526.0,19.8642,19.8879,19.8325,19.8483,10526.0
2017-10-17 13:45:00,25.07,25.09,25.05,25.06,14307.0,19.8483,19.8642,19.8325,19.8404,14307.0
2017-10-17 13:50:00,25.06,25.07,25.02,25.06,14138.0,19.8404,19.8483,19.8087,19.8404,14138.0
2017-10-17 13:55:00,25.06,25.09,25.06,25.07,14523.0,19.8404,19.8642,19.8404,19.8483,14523.0
2017-10-17 14:00:00,25.08,25.09,25.02,25.02,9789.0,19.8562,19.8642,19.8087,19.8087,9789.0
2017-10-17 14:05:00,25.03,25.06,25.02,25.04,15424.0,19.8167,19.8404,19.8087,19.8246,15424.0
2017-10-17 14:10:00,25.05,25.1,25.05,25.1,10784.0,19.8325,19.8721,19.8325,19.8721,10784.0
2017-10-17 14:15:00,25.1,25.12,25.06,25.12,20133.0,19.8721,19.8879,19.8404,19.8879,20133.0
2017-10-17 14:20:00,25.12,25.14,25.09,25.1,19096.0,19.8879,19.9037,19.8642,19.8721,19096.0
2017-10-17 14:25:00,25.11,25.17,25.11,25.15,20726.0,19.88,19.9275,19.88,19.9117,20726.0
2017-10-17 14:30:00,25.14,25.17,25.14,25.14,13779.0,19.9037,19.9275,19.9037,19.9037,13779.0
2017-10-17 14:35:00,25.14,25.15,25.08,25.12,22397.0,19.9037,19.9117,19.8562,19.8879,22397.0
2017-10-17 14:40:00,25.13,25.16,25.13,25.16,10691.0,19.8958,19.9196,19.8958,19.9196,10691.0
2017-10-17 14:45:00,25.16,25.19,25.16,25.19,14166.0,19.9196,19.9433,19.9196,19.9433,14166.0
2017-10-17 14:50:00,25.19,25.2,25.11,25.16,28911.0,19.9433,19.9512,19.88,19.9196,28911.0
2017-10-17 14:55:00,25.16,25.18,25.14,25.18,18572.0,19.9196,19.9354,19.9037,19.9354,18572.0
2017-10-17 15:00:00,25.18,25.18,25.13,25.14,8233.0,19.9354,19.9354,19.8958,19.9037,8233.0
2017-10-17 15:05:00,25.14,25.17,25.12,25.13,21439.0,19.9037,19.9275,19.8879,19.8958,21439.0
2017-10-17 15:10:00,25.14,25.14,25.08,25.1,27311.0,19.9037,19.9037,19.8562,19.8721,27311.0
2017-10-17 15:15:00,25.11,25.11,25.07,25.1,21323.0,19.88,19.88,19.8483,19.8721,21323.0
2017-10-17 15:20:00,25.1,25.15,25.09,25.12,30411.0,19.8721,19.9117,19.8642,19.8879,30411.0
2017-10-17 15:25:00,25.12,25.15,25.1,25.12,41118.0,19.8879,19.9117,19.8721,19.8879,41118.0
2017-10-17 15:30:00,25.12,25.18,25.12,25.18,37481.0,19.8879,19.9354,19.8879,19.9354,37481.0
2017-10-17 15:35:00,25.18,25.2,25.15,25.2,36009.0,19.9354,19.9512,19.9117,19.9512,36009.0
2017-10-17 15:40:00,25.2,25.2,25.15,25.16,28059.0,19.9512,19.9512,19.9117,19.9196,28059.0
2017-10-17 15:45:00,25.15,25.16,25.1,25.14,84797.0,19.9117,19.9196,19.8721,19.9037,84797.0
2017-10-17 15:50:00,25.14,25.14,25.1,25.11,47500.0,19.9037,19.9037,19.8721,19.88,47500.0
2017-10-17 15:55:00,25.11,25.15,25.1,25.13,170151.0,19.88,19.9117,19.8721,19.8958,170151.0
2017-10-18 09:30:00,25.32,25.35,25.16,25.33,21251.0,20.0463,20.07,19.9196,20.0542,21251.0
2017-10-18 09:35:00,25.33,25.79,25.33,25.77,61314.0,20.0542,20.4184,20.0542,20.4025,61314.0
2017-10-18 09:40:00,25.76,25.79,25.46,25.6,52207.0,20.3946,20.4184,20.1571,20.2679,52207.0
2017-10-18 09:45:00,25.62,25.62,25.42,25.52,28185.0,20.2838,20.2838,20.1254,20.2046,28185.0
2017-10-18 09:50:00,25.53,25.65,25.51,25.62,18579.0,20.2125,20.3075,20.1967,20.2838,18579.0
2017-10-18 09:55:00,25.63,25.75,25.62,25.68,16348.0,20.2917,20.3867,20.2838,20.3313,16348.0
2017-10-18 10:00:00,25.68,25.73,25.66,25.73,20841.0,20.3313,20.3709,20.3154,20.3709,20841.0
2017-10-18 10:05:00,25.71,25.74,25.62,25.64,10083.0,20.355,20.3788,20.2838,20.2996,10083.0
2017-10-18 10:10:00,25.62,25.67,25.56,25.65,26191.0,20.2838,20.3234,20.2363,20.3075,26191.0
2017-10-18 10:15:00,25.64,25.68,25.63,25.68,21538.0,20.2996,20.3313,20.2917,20.3313,21538.0
2017-10-18 10:20:00,25.66,25.68,25.63,25.65,8865.0,20.3154,20.3313,20.2917,20.3075,8865.0
2017-10-18 10:25:00,25.65,25.65,25.58,25.61,8486.0,20.3075,20.3075,20.2521,20.2759,8486.0
2017-10-18 10:30:00,25.62,25.62,25.52,25.53,19456.0,20.2838,20.2838,20.2046,20.2125,19456.0
2017-10-18 10:35:00,25.52,25.52,25.43,25.43,7200.0,20.2046,20.2046,20.1333,20.1333,7200.0
2017-10-18 10:40:00,25.42,25.44,25.39,25.41,19876.0,20.1254,20.1413,20.1017,20.1175,19876.0
2017-10-18 10:45:00,25.42,25.42,25.35,25.36,13383.0,20.1254,20.1254,20.07,20.0779,13383.0
2017-10-18 10:50:00,25.37,25.48,25.36,25.48,17825.0,20.0858,20.1729,20.0779,20.1729,17825.0
2017-10-18 10:55:00,25.47,25.5,25.42,25.5,15941.0,20.165,20.1888,20.1254,20.1888,15941.0
2017-10-18 11:00:00,25.5,25.51,25.46,25.46,13014.0,20.1888,20.1967,20.1571,20.1571,13014.0
2017-10-18 11:05:00,25.47,25.49,25.44,25.46,10107.0,20.165,20.1808,20.1413,20.1571,10107.0
2017-10-18 11:10:00,25.46,25.47,25.43,25.44,5497.0,20.1571,20.165,20.1333,20.1413,5497.0
2017-10-18 11:15:00,25.43,25.43,25.38,25.43,10348.0,20.1333,20.1333,20.0938,20.1333,10348.0
2017-10-18 11:20:00,25.43,25.48,25.43,25.47,9562.0,20.1333,20.1729,20.1333,20.165,9562.0
2017-10-18 11:25:00,25.47,25.5,25.46,25.5,4650.0,20.165,20.1888,20.1571,20.1888,4650.0
2017-10-18 11:30:00,25.49,25.49,25.46,25.47,11181.0,20.1808,20.1808,20.1571,20.165,11181.0
2017-10-18 11:35:00,25.47,25.52,25.44,25.51,18640.0,20.165,20.2046,20.1413,20.1967,18640.0
2017-10-18 11:40:00,25.52,25.59,25.5,25.55,6567.0,20.2046,20.26,20.1888,20.2284,6567.0
2017-10-18 11:45:00,25.55,25.55,25.52,25.53,5204.0,20.2284,20.2284,20.2046,20.2125,5204.0
2017-10-18 11:50:00,25.52,25.54,25.49,25.49,7644.0,20.2046,20.2204,20.1808,20.1808,7644.0
2017-10-18 11:55:00,25.49,25.54,25.47,25.54,7131.0,20.1808,20.2204,20.165,20.2204,7131.0
2017-10-18 12:00:00,25.53,25.53,25.5,25.52,3745.0,20.2125,20.2125,20.1888,20.2046,3745.0
2017-10-18 12:05:00,25.54,25.62,25.53,25.61,20261.0,20.2204,20.2838,20.2125,20.2759,20261.0
2017-10-18 12:10:00,25.62,25.68,25.62,25.68,32908.0,20.2838,20.3313,20.2838,20.3313,32908.0
2017-10-18 12:15:00,25.68,25.68,25.63,25.63,13225.0,20.3313,20.3313,20.2917,20.2917,13225.0
2017-10-18 12:20:00,25.62,25.65,25.59,25.64,23952.0,20.2838,20.3075,20.26,20.2996,23952.0
2017-10-18 12:25:00,25.64,25.67,25.6,25.65,29328.0,20.2996,20.3234,20.2679,20.3075,29328.0
2017-10-18 12:30:00,25.64,25.68,25.64,25.67,15410.0,20.2996,20.3313,20.2996,20.3234,15410.0
2017-10-18 12:35:00,25.67,25.7,25.67,25.7,12783.0,20.3234,20.3471,20.3234,20.3471,12783.0
2017-10-18 12:40:00,25.69,25.77,25.69,25.76,26502.0,20.3392,20.4025,20.3392,20.3946,26502.0
2017-10-18 12:45:00,25.77,25.81,25.76,25.78,21714.0,20.4025,20.4342,20.3946,20.4104,21714.0
2017-10-18 12:50:00,25.78,25.78,25.71,25.77,8100.0,20.4104,20.4104,20.355,20.4025,8100.0
2017-10-18 12:55:00,25.77,25.8,25.75,25.8,19454.0,20.4025,20.4263,20.3867,20.4263,19454.0
2017-10-18 13:00:00,25.8,25.83,25.8,25.8,15883.0,20.4263,20.45,20.4263,20.4263,15883.0
2017-10-18 13:05:00,25.79,25.82,25.79,25.81,3344.0,20.4184,20.4421,20.4184,20.4342,3344.0
2017-10-18 13:10:00,25.8,25.8,25.76,25.78,12252.0,20.4263,20.4263,20.3946,20.4104,12252.0
2017-10-18 13:15:00,25.78,25.83,25.78,25.83,12624.0,20.4104,20.45,20.4104,20.45,12624.0
2017-10-18 13:20:00,25.82,25.84,25.8,25.81,10775.0,20.4421,20.4579,20.4263,20.4342,10775.0
2017-10-18 13:25:00,25.8,25.81,25.78,25.78,8075.0,20.4263,20.4342,20.4104,20.4104,8075.0
2017-10-18 13:30:00,25.78,25.78,25.75,25.75,11990.0,20.4104,20.4104,20.3867,20.3867,11990.0
2017-10-18 13:35:00,25.75,25.76,25.73,25.74,10253.0,20.3867,20.3946,20.3709,20.3788,10253.0
2017-10-18 13:40:00,25.73,25.74,25.72,25.73,10816.0,20.3709,20.3788,20.3629,20.3709,10816.0
2017-10-18 13:45:00,25.72,25.74,25.71,25.74,12495.0,20.3629,20.3788,20.355,20.3788,12495.0
2017-10-18 13:50:00,25.74,25.77,25.73,25.77,14463.0,20.3788,20.4025,20.3709,20.4025,14463.0
2017-10-18 13:55:00,25.77,25.81,25.76,25.81,20199.0,20.4025,20.4342,20.3946,20.4342,20199.0
2017-10-18 14:00:00,25.81,25.82,25.78,25.82,17161.0,20.4342,20.4421,20.4104,20.4421,17161.0
2017-10-18 14:05:00,25.82,25.85,25.8,25.83,19299.0,20.4421,20.4659,20.4263,20.45,19299.0
2017-10-18 14:10:00,25.82,25.84,25.76,25.76,16442.0,20.4421,20.4579,20.3946,20.3946,16442.0
2017-10-18 14:15:00,25.76,25.81,25.75,25.77,16721.0,20.3946,20.4342,20.3867,20.4025,16721.0
2017-10-18 14:20:00,25.78,25.82,25.77,25.82,14245.0,20.4104,20.4421,20.4025,20.4421,14245.0
2017-10-18 14:25:00,25.82,25.83,25.79,25.81,20386.0,20.4421,20.45,20.4184,20.4342,20386.0
2017-10-18 14:30:00,25.81,25.84,25.81,25.82,23758.0,20.4342,20.4579,20.4342,20.4421,23758.0
2017-10-18 14:35:00,25.83,25.91,25.82,25.91,38453.0,20.45,20.5134,20.4421,20.5134,38453.0
2017-10-18 14:40:00,25.92,25.93,25.89,25.92,43300.0,20.5213,20.5292,20.4975,20.5213,43300.0
2017-10-18 14:45:00,25.92,25.94,25.91,25.92,20889.0,20.5213,20.5371,20.5134,20.5213,20889.0
2017-10-18 14:50:00,25.92,25.92,25.89,25.9,37799.0,20.5213,20.5213,20.4975,20.5055,37799.0
2017-10-18 14:55:00,25.9,25.92,25.89,25.91,34777.0,20.5055,20.5213,20.4975,20.5134,34777.0
2017-10-18 15:00:00,25.92,25.94,25.91,25.94,22268.0,20.5213,20.5371,20.5134,20.5371,22268.0
2017-10-18 15:05:00,25.93,25.94,25.91,25.93,34658.0,20.5292,20.5371,20.5134,20.5292,34658.0
2017-10-18 15:10:00,25.92,25.93,25.89,25.9,43463.0,20.5213,20.5292,20.4975,20.5055,43463.0
2017-10-18 15:15:00,25.9,25.92,25.86,25.91,133883.0,20.5055,20.5213,20.4738,20.5134,133883.0
2017-10-18 15:20:00,25.91,25.93,25.91,25.92,33537.0,20.5134,20.5292,20.5134,20.5213,33537.0
2017-10-18 15:25:00,25.92,25.95,25.91,25.95,22909.0,20.5213,20.545,20.5134,20.545,22909.0
2017-10-18 15:30:00,25.95,26.06,25.95,26.06,67143.0,20.545,20.6321,20.545,20.6321,67143.0
2017-10-18 15:35:00,26.06,26.1,26.04,26.1,56986.0,20.6321,20.6638,20.6163,20.6638,56986.0
2017-10-18 15:40:00,26.11,26.11,26.05,26.07,43611.0,20.6717,20.6717,20.6242,20.64,43611.0
2017-10-18 15:45:00,26.06,26.11,26.05,26.1,107255.0,20.6321,20.6717,20.6242,20.6638,107255.0
2017-10-18 15:50:00,26.11,26.11,25.99,25.99,136261.0,20.6717,20.6717,20.5767,20.5767,136261.0
2017-10-18 15:55:00,26.0,26.04,25.99,26.03,234584.0,20.5846,20.6163,20.5767,20.6084,234584.0
2017-10-19 09:30:00,25.9,26.18,25.88,25.98,34002.0,20.5055,20.7271,20.4896,20.5688,34002.0
2017-10-19 09:35:00,25.99,26.26,25.9,26.13,47003.0,20.5767,20.7905,20.5055,20.6875,47003.0
2017-10-19 09:40:00,26.1,26.2,25.99,26.17,39094.0,20.6638,20.743,20.5767,20.7192,39094.0
2017-10-19 09:45:00,26.17,26.32,26.15,26.26,48525.0,20.7192,20.838,20.7034,20.7905,48525.0
2017-10-19 09:50:00,26.26,26.29,26.17,26.18,19753.0,20.7905,20.8142,20.7192,20.7271,19753.0
2017-10-19 09:55:00,26.16,26.18,26.02,26.07,21145.0,20.7113,20.7271,20.6005,20.64,21145.0
2017-10-19 10:00:00,26.1,26.16,26.07,26.11,24150.0,20.6638,20.7113,20.64,20.6717,24150.0
2017-10-19 10:05:00,26.13,26.13,26.06,26.06,12230.0,20.6875,20.6875,20.6321,20.6321,12230.0
2017-10-19 10:10:00,26.05,26.08,25.97,25.97,15620.0,20.6242,20.648,20.5609,20.5609,15620.0
2017-10-19 10:15:00,25.96,26.1,25.96,26.03,24628.0,20.553,20.6638,20.553,20.6084,24628.0
2017-10-19 10:20:00,26.03,26.08,26.0,26.08,10182.0,20.6084,20.648,20.5846,20.648,10182.0
2017-10-19 10:25:00,26.08,26.1,26.05,26.08,10845.0,20.648,20.6638,20.6242,20.648,10845.0
2017-10-19 10:30:00,26.09,26.14,26.05,26.09,20549.0,20.6559,20.6955,20.6242,20.6559,20549.0
2017-10-19 10:35:00,26.09,26.11,26.02,26.1,27406.0,20.6559,20.6717,20.6005,20.6638,27406.0
2017-10-19 10:40:00,26.1,26.13,26.06,26.11,18009.0,20.6638,20.6875,20.6321,20.6717,18009.0
2017-10-19 10:45:00,26.11,26.11,26.07,26.1,14312.0,20.6717,20.6717,20.64,20.6638,14312.0
2017-10-19 10:50:00,26.11,26.16,26.1,26.11,22310.0,20.6717,20.7113,20.6638,20.6717,22310.0
2017-10-19 10:55:00,26.12,26.13,26.09,26.11,12438.0,20.6796,20.6875,20.6559,20.6717,12438.0
2017-10-19 11:00:00,26.12,26.14,26.09,26.11,14419.0,20.6796,20.6955,20.6559,20.6717,14419.0
2017-10-19 11:05:00,26.11,26.16,26.09,26.16,22262.0,20.6717,20.7113,20.6559,20.7113,22262.0
2017-10-19 11:10:00,26.15,26.18,26.14,26.16,11179.0,20.7034,20.7271,20.6955,20.7113,11179.0
2017-10-19 11:15:00,26.16,26.2,26.16,26.2,13807.0,20.7113,20.743,20.7113,20.743,13807.0
2017-10-19 11:20:00,26.2,26.21,26.14,26.16,16639.0,20.743,20.7509,20.6955,20.7113,16639.0
2017-10-19 11:25:00,26.16,26.17,26.09,26.11,9724.0,20.7113,20.7192,20.6559,20.6717,9724.0
2017-10-19 11:30:00,26.1,26.11,26.04,26.06,8644.0,20.6638,20.6717,20.6163,20.6321,8644.0
2017-10-19 11:35:00,26.06,26.09,26.06,26.09,8535.0,20.6321,20.6559,20.6321,20.6559,8535.0
2017-10-19 11:40:00,26.08,26.12,26.07,26.11,10310.0,20.648,20.6796,20.64,20.6717,10310.0
2017-10-19 11:45:00,26.1,26.12,26.09,26.09,6305.0,20.6638,20.6796,20.6559,20.6559,6305.0
2017-10-19 11:50:00,26.07,26.07,26.03,26.04,9221.0,20.64,20.64,20.6084,20.6163,9221.0
2017-10-19 11:55:00,26.03,26.05,26.0,26.05,11850.0,20.6084,20.6242,20.5846,20.6242,11850.0
2017-10-19 12:00:00,26.05,26.06,26.02,26.03,8608.0,20.6242,20.6321,20.6005,20.6084,8608.0
2017-10-19 12:05:00,26.04,26.06,26.03,26.04,6910.0,20.6163,20.6321,20.6084,20.6163,6910.0
2017-10-19 12:10:00,26.04,26.04,26.01,26.02,9329.0,20.6163,20.6163,20.5925,20.6005,9329.0
2017-10-19 12:15:00,26.02,26.05,26.02,26.03,6916.0,20.6005,20.6242,20.6005,20.6084,6916.0
2017-10-19 12:20:00,26.01,26.03,25.99,26.02,7700.0,20.5925,20.6084,20.5767,20.6005,7700.0
2017-10-19 12:25:00,26.01,26.06,26.0,26.03,13298.0,20.5925,20.6321,20.5846,20.6084,13298.0
2017-10-19 12:30:00,26.03,26.05,26.01,26.03,8550.0,20.6084,20.6242,20.5925,20.6084,8550.0
2017-10-19 12:35:00,26.04,26.08,26.04,26.05,5528.0,20.6163,20.648,20.6163,20.6242,5528.0
2017-10-19 12:40:00,26.05,26.07,26.04,26.05,5425.0,20.6242,20.64,20.6163,20.6242,5425.0
2017-10-19 12:45:00,26.05,26.06,26.03,26.05,8502.0,20.6242,20.6321,20.6084,20.6242,8502.0
2017-10-19 12:50:00,26.05,26.08,26.04,26.07,8500.0,20.6242,20.648,20.6163,20.64,8500.0
2017-10-19 12:55:00,26.08,26.1,26.07,26.08,5055.0,20.648,20.6638,20.64,20.648,5055.0
2017-10-19 13:00:00,26.09,26.1,26.06,26.09,7490.0,20.6559,20.6638,20.6321,20.6559,7490.0
2017-10-19 13:05:00,26.09,26.1,26.07,26.08,5050.0,20.6559,20.6638,20.64,20.648,5050.0
2017-10-19 13:10:00,26.08,26.1,26.07,26.1,8816.0,20.648,20.6638,20.64,20.6638,8816.0
2017-10-19 13:15:00,26.11,26.17,26.1,26.16,12043.0,20.6717,20.7192,20.6638,20.7113,12043.0
2017-10-19 13:20:00,26.15,26.16,26.1,26.1,13333.0,20.7034,20.7113,20.6638,20.6638,13333.0
2017-10-19 13:25:00,26.1,26.12,26.08,26.11,8813.0,20.6638,20.6796,20.648,20.6717,8813.0
2017-10-19 13:30:00,26.1,26.13,26.08,26.11,8032.0,20.6638,20.6875,20.648,20.6717,8032.0
2017-10-19 13:35:00,26.11,26.13,26.09,26.13,19938.0,20.6717,20.6875,20.6559,20.6875,19938.0
2017-10-19 13:40:00,26.13,26.14,26.1,26.1,10931.0,20.6875,20.6955,20.6638,20.6638,10931.0
2017-10-19 13:45:00,26.12,26.15,26.12,26.12,7143.0,20.6796,20.7034,20.6796,20.6796,7143.0
2017-10-19 13:50:00,26.12,26.13,26.09,26.11,8282.0,20.6796,20.6875,20.6559,20.6717,8282.0
2017-10-19 13:55:00,26.11,26.12,26.09,26.11,9380.0,20.6717,20.6796,20.6559,20.6717,9380.0
2017-10-19 14:00:00,26.1,26.15,26.1,26.15,9011.0,20.6638,20.7034,20.6638,20.7034,9011.0
2017-10-19 14:05:00,26.14,26.15,26.11,26.14,12019.0,20.6955,20.7034,20.6717,20.6955,12019.0
2017-10-19 14:10:00,26.14,26.17,26.13,26.17,20086.0,20.6955,20.7192,20.6875,20.7192,20086.0
2017-10-19 14:15:00,26.16,26.19,26.15,26.18,18304.0,20.7113,20.735,20.7034,20.7271,18304.0
2017-10-19 14:20:00,26.18,26.2,26.17,26.17,20336.0,20.7271,20.743,20.7192,20.7192,20336.0
2017-10-19 14:25:00,26.17,26.22,26.17,26.21,22882.0,20.7192,20.7588,20.7192,20.7509,22882.0
2017-10-19 14:30:00,26.21,26.22,26.17,26.21,14889.0,20.7509,20.7588,20.7192,20.7509,14889.0
2017-10-19 14:35:00,26.21,26.24,26.17,26.21,13911.0,20.7509,20.7746,20.7192,20.7509,13911.0
2017-10-19 14:40:00,26.21,26.23,26.2,26.21,14302.0,20.7509,20.7667,20.743,20.7509,14302.0
2017-10-19 14:45:00,26.21,26.22,26.19,26.2,17320.0,20.7509,20.7588,20.735,20.743,17320.0
2017-10-19 14:50:00,26.2,26.21,26.11,26.12,33879.0,20.743,20.7509,20.6717,20.6796,33879.0
2017-10-19 14:55:00,26.13,26.14,26.07,26.1,40317.0,20.6875,20.6955,20.64,20.6638,40317.0
2017-10-19 15:00:00,26.1,26.11,26.04,26.05,22567.0,20.6638,20.6717,20.6163,20.6242,22567.0
2017-10-19 15:05:00,26.06,26.1,26.05,26.07,19755.0,20.6321,20.6638,20.6242,20.64,19755.0
2017-10-19 15:10:00,26.08,26.09,26.07,26.07,9893.0,20.648,20.6559,20.64,20.64,9893.0
2017-10-19 15:15:00,26.08,26.09,26.01,26.01,10838.0,20.648,20.6559,20.5925,20.5925,10838.0
2017-10-19 15:20:00,26.02,26.03,25.99,26.02,21532.0,20.6005,20.6084,20.5767,20.6005,21532.0
2017-10-19 15:25:00,26.02,26.05,26.01,26.03,14198.0,20.6005,20.6242,20.5925,20.6084,14198.0
2017-10-19 15:30:00,26.03,26.03,25.97,26.0,37784.0,20.6084,20.6084,20.5609,20.5846,37784.0
2017-10-19 15:35:00,25.99,26.0,25.95,25.98,36756.0,20.5767,20.5846,20.545,20.5688,36756.0
2017-10-19 15:40:00,25.98,26.0,25.93,25.96,50062.0,20.5688,20.5846,20.5292,20.553,50062.0
2017-10-19 15:45:00,25.96,26.01,25.96,25.99,53931.0,20.553,20.5925,20.553,20.5767,53931.0
2017-10-19 15:50:00,25.99,26.01,25.95,26.0,62192.0,20.5767,20.5925,20.545,20.5846,62192.0
2017-10-19 15:55:00,26.0,26.01,25.97,26.0,130567.0,20.5846,20.5925,20.5609,20.5846,130567.0
2017-10-20 09:30:00,26.16,26.48,26.1,26.34,80557.0,20.7113,20.9646,20.6638,20.8538,80557.0
2017-10-20 09:35:00,26.36,26.55,26.36,26.45,24448.0,20.8696,21.0201,20.8696,20.9409,24448.0
2017-10-20 09:40:00,26.44,26.57,26.43,26.54,11371.0,20.933,21.0359,20.9251,21.0121,11371.0
2017-10-20 09:45:00,26.52,26.55,26.47,26.5,8601.0,20.9963,21.0201,20.9567,20.9805,8601.0
2017-10-20 09:50:00,26.51,26.59,26.48,26.53,14467.0,20.9884,21.0517,20.9646,21.0042,14467.0
2017-10-20 09:55:00,26.52,26.61,26.52,26.6,31713.0,20.9963,21.0676,20.9963,21.0597,31713.0
2017-10-20 10:00:00,26.6,26.68,26.59,26.67,33688.0,21.0597,21.123,21.0517,21.1151,33688.0
2017-10-20 10:05:00,26.68,26.89,26.67,26.85,45164.0,21.123,21.2892,21.1151,21.2576,45164.0
2017-10-20 10:10:00,26.87,26.88,26.79,26.84,18203.0,21.2734,21.2813,21.2101,21.2497,18203.0
2017-10-20 10:15:00,26.84,26.86,26.78,26.81,37785.0,21.2497,21.2655,21.2022,21.2259,37785.0
2017-10-20 10:20:00,26.8,26.8,26.71,26.72,12207.0,21.218,21.218,21.1467,21.1547,12207.0
2017-10-20 10:25:00,26.71,26.72,26.61,26.66,40537.0,21.1467,21.1547,21.0676,21.1072,40537.0
2017-10-20 10:30:00,26.67,26.69,26.62,26.66,14386.0,21.1151,21.1309,21.0755,21.1072,14386.0
2017-10-20 10:35:00,26.66,26.66,26.55,26.64,42273.0,21.1072,21.1072,21.0201,21.0913,42273.0
2017-10-20 10:40:00,26.66,26.66,26.6,26.61,6902.0,21.1072,21.1072,21.0597,21.0676,6902.0
2017-10-20 10:45:00,26.61,26.61,26.57,26.59,12147.0,21.0676,21.0676,21.0359,21.0517,12147.0
2017-10-20 10:50:00,26.6,26.7,26.6,26.7,11682.0,21.0597,21.1388,21.0597,21.1388,11682.0
2017-10-20 10:55:00,26.7,26.7,26.65,26.69,8364.0,21.1388,21.1388,21.0992,21.1309,8364.0
2017-10-20 11:00:00,26.71,26.77,26.71,26.74,13940.0,21.1467,21.1942,21.1467,21.1705,13940.0
2017-10-20 11:05:00,26.74,26.77,26.72,26.77,8423.0,21.1705,21.1942,21.1547,21.1942,8423.0
2017-10-20 11:10:00,26.76,26.78,26.74,26.77,13090.0,21.1863,21.2022,21.1705,21.1942,13090.0
2017-10-20 11:15:00,26.78,26.83,26.78,26.78,9944.0,21.2022,21.2417,21.2022,21.2022,9944.0
2017-10-20 11:20:00,26.79,26.86,26.79,26.85,11309.0,21.2101,21.2655,21.2101,21.2576,11309.0
2017-10-20 11:25:00,26.86,26.87,26.79,26.84,15595.0,21.2655,21.2734,21.2101,21.2497,15595.0
2017-10-20 11:30:00,26.85,26.87,26.8,26.8,14237.0,21.2576,21.2734,21.218,21.218,14237.0
2017-10-20 11:35:00,26.79,26.83,26.78,26.82,10601.0,21.2101,21.2417,21.2022,21.2338,10601.0
2017-10-20 11:40:00,26.82,26.82,26.78,26.8,8541.0,21.2338,21.2338,21.2022,21.218,8541.0
2017-10-20 11:45:00,26.79,26.85,26.79,26.85,9475.0,21.2101,21.2576,21.2101,21.2576,9475.0
2017-10-20 11:50:00,26.86,26.91,26.84,26.87,18428.0,21.2655,21.3051,21.2497,21.2734,18428.0
2017-10-20 11:55:00,26.87,26.89,26.86,26.87,8250.0,21.2734,21.2892,21.2655,21.2734,8250.0
2017-10-20 12:00:00,26.87,26.87,26.83,26.85,9059.0,21.2734,21.2734,21.2417,21.2576,9059.0
2017-10-20 12:05:00,26.85,26.88,26.84,26.85,9990.0,21.2576,21.2813,21.2497,21.2576,9990.0
2017-10-20 12:10:00,26.84,26.84,26.78,26.82,15367.0,21.2497,21.2497,21.2022,21.2338,15367.0
2017-10-20 12:15:00,26.82,26.84,26.8,26.8,7731.0,21.2338,21.2497,21.218,21.218,7731.0
2017-10-20 12:20:00,26.8,26.81,26.72,26.73,17141.0,21.218,21.2259,21.1547,21.1626,17141.0
2017-10-20 12:25:00,26.72,26.77,26.71,26.74,5516.0,21.1547,21.1942,21.1467,21.1705,5516.0
2017-10-20 12:30:00,26.73,26.73,26.7,26.72,3750.0,21.1626,21.1626,21.1388,21.1547,3750.0
2017-10-20 12:35:00,26.72,26.73,26.67,26.71,19003.0,21.1547,21.1626,21.1151,21.1467,19003.0
2017-10-20 12:40:00,26.69,26.76,26.69,26.76,5624.0,21.1309,21.1863,21.1309,21.1863,5624.0
2017-10-20 12:45:00,26.75,26.78,26.75,26.78,6533.0,21.1784,21.2022,21.1784,21.2022,6533.0
2017-10-20 12:50:00,26.79,26.79,26.75,26.79,7240.0,21.2101,21.2101,21.1784,21.2101,7240.0
2017-10-20 12:55:00,26.77,26.78,26.75,26.76,5300.0,21.1942,21.2022,21.1784,21.1863,5300.0
2017-10-20 13:00:00,26.75,26.8,26.75,26.78,18084.0,21.1784,21.218,21.1784,21.2022,18084.0
2017-10-20 13:05:00,26.78,26.8,26.75,26.76,69582.0,21.2022,21.218,21.1784,21.1863,69582.0
2017-10-20 13:10:00,26.77,26.81,26.77,26.8,16677.0,21.1942,21.2259,21.1942,21.218,16677.0
2017-10-20 13:15:00,26.8,26.83,26.78,26.81,12130.0,21.218,21.2417,21.2022,21.2259,12130.0
2017-10-20 13:20:00,26.81,26.88,26.81,26.86,9837.0,21.2259,21.2813,21.2259,21.2655,9837.0
2017-10-20 13:25:00,26.86,26.86,26.81,26.83,9017.0,21.2655,21.2655,21.2259,21.2417,9017.0
2017-10-20 13:30:00,26.83,26.83,26.81,26.82,4409.0,21.2417,21.2417,21.2259,21.2338,4409.0
2017-10-20 13:35:00,26.85,26.87,26.82,26.82,6134.0,21.2576,21.2734,21.2338,21.2338,6134.0
2017-10-20 13:40:00,26.82,26.87,26.81,26.87,21635.0,21.2338,21.2734,21.2259,21.2734,21635.0
2017-10-20 13:45:00,26.87,26.87,26.79,26.84,24780.0,21.2734,21.2734,21.2101,21.2497,24780.0
2017-10-20 13:50:00,26.85,26.85,26.79,26.79,21630.0,21.2576,21.2576,21.2101,21.2101,21630.0
2017-10-20 13:55:00,26.8,26.83,26.78,26.82,18249.0,21.218,21.2417,21.2022,21.2338,18249.0
2017-10-20 14:00:00,26.83,26.87,26.83,26.86,13625.0,21.2417,21.2734,21.2417,21.2655,13625.0
2017-10-20 14:05:00,26.86,26.86,26.82,26.83,4735.0,21.2655,21.2655,21.2338,21.2417,4735.0
2017-10-20 14:10:00,26.82,26.85,26.82,26.85,9335.0,21.2338,21.2576,21.2338,21.2576,9335.0
2017-10-20 14:15:00,26.85,26.86,26.82,26.86,19218.0,21.2576,21.2655,21.2338,21.2655,19218.0
2017-10-20 14:20:00,26.85,26.86,26.82,26.85,16798.0,21.2576,21.2655,21.2338,21.2576,16798.0
2017-10-20 14:25:00,26.85,26.85,26.79,26.79,8089.0,21.2576,21.2576,21.2101,21.2101,8089.0
2017-10-20 14:30:00,26.79,26.83,26.79,26.82,5898.0,21.2101,21.2417,21.2101,21.2338,5898.0
2017-10-20 14:35:00,26.81,26.84,26.8,26.8,9974.0,21.2259,21.2497,21.218,21.218,9974.0
2017-10-20 14:40:00,26.8,26.81,26.78,26.8,16622.0,21.218,21.2259,21.2022,21.218,16622.0
2017-10-20 14:45:00,26.8,26.8,26.76,26.76,17074.0,21.218,21.218,21.1863,21.1863,17074.0
2017-10-20 14:50:00,26.75,26.77,26.75,26.77,16486.0,21.1784,21.1942,21.1784,21.1942,16486.0
2017-10-20 14:55:00,26.76,26.77,26.73,26.75,13292.0,21.1863,21.1942,21.1626,21.1784,13292.0
2017-10-20 15:00:00,26.74,26.74,26.73,26.74,7904.0,21.1705,21.1705,21.1626,21.1705,7904.0
2017-10-20 15:05:00,26.73,26.74,26.7,26.71,22532.0,21.1626,21.1705,21.1388,21.1467,22532.0
2017-10-20 15:10:00,26.71,26.72,26.68,26.7,16967.0,21.1467,21.1547,21.123,21.1388,16967.0
2017-10-20 15:15:00,26.71,26.75,26.67,26.68,46891.0,21.1467,21.1784,21.1151,21.123,46891.0
2017-10-20 15:20:00,26.67,26.74,26.67,26.74,26261.0,21.1151,21.1705,21.1151,21.1705,26261.0
2017-10-20 15:25:00,26.74,26.76,26.73,26.76,13815.0,21.1705,21.1863,21.1626,21.1863,13815.0
2017-10-20 15:30:00,26.76,26.76,26.72,26.73,24681.0,21.1863,21.1863,21.1547,21.1626,24681.0
2017-10-20 15:35:00,26.74,26.77,26.73,26.77,15929.0,21.1705,21.1942,21.1626,21.1942,15929.0
2017-10-20 15:40:00,26.77,26.77,26.73,26.77,42062.0,21.1942,21.1942,21.1626,21.1942,42062.0
2017-10-20 15:45:00,26.75,26.77,26.69,26.7,51813.0,21.1784,21.1942,21.1309,21.1388,51813.0
2017-10-20 15:50:00,26.7,26.71,26.69,26.7,24681.0,21.1388,21.1467,21.1309,21.1388,24681.0
2017-10-20 15:55:00,26.7,26.7,26.66,26.67,111913.0,21.1388,21.1388,21.1072,21.1151,111913.0
2017-10-23 09:30:00,26.68,26.82,26.65,26.82,30005.0,21.123,21.2338,21.0992,21.2338,30005.0
2017-10-23 09:35:00,26.79,27.0,26.77,26.96,33501.0,21.2101,21.3763,21.1942,21.3447,33501.0
2017-10-23 09:40:00,26.96,27.0,26.93,26.96,70003.0,21.3447,21.3763,21.3209,21.3447,70003.0
2017-10-23 09:45:00,26.97,27.11,26.94,27.07,31020.0,21.3526,21.4634,21.3288,21.4318,31020.0
2017-10-23 09:50:00,27.07,27.13,27.0,27.1,89317.0,21.4318,21.4793,21.3763,21.4555,89317.0
2017-10-23 09:55:00,27.13,27.23,27.08,27.09,18706.0,21.4793,21.5584,21.4397,21.4476,18706.0
2017-10-23 10:00:00,27.12,27.23,27.03,27.21,161784.0,21.4713,21.5584,21.4001,21.5426,161784.0
2017-10-23 10:05:00,27.19,27.21,27.07,27.12,22034.0,21.5268,21.5426,21.4318,21.4713,22034.0
2017-10-23 10:10:00,27.11,27.14,27.09,27.1,69375.0,21.4634,21.4872,21.4476,21.4555,69375.0
2017-10-23 10:15:00,27.11,27.13,27.0,27.11,45080.0,21.4634,21.4793,21.3763,21.4634,45080.0
2017-10-23 10:20:00,27.1,27.15,27.08,27.13,184715.0,21.4555,21.4951,21.4397,21.4793,184715.0
2017-10-23 10:25:00,27.13,27.15,27.01,27.07,289173.0,21.4793,21.4951,21.3843,21.4318,289173.0
2017-10-23 10:30:00,27.08,27.11,27.03,27.05,30130.0,21.4397,21.4634,21.4001,21.4159,30130.0
2017-10-23 10:35:00,27.06,27.11,27.06,27.09,15228.0,21.4238,21.4634,21.4238,21.4476,15228.0
2017-10-23 10:40:00,27.08,27.13,27.05,27.11,30210.0,21.4397,21.4793,21.4159,21.4634,30210.0
2017-10-23 10:45:00,27.11,27.19,27.1,27.14,25131.0,21.4634,21.5268,21.4555,21.4872,25131.0
2017-10-23 10:50:00,27.13,27.14,27.08,27.11,12413.0,21.4793,21.4872,21.4397,21.4634,12413.0
2017-10-23 10:55:00,27.11,27.14,27.1,27.14,36211.0,21.4634,21.4872,21.4555,21.4872,36211.0
2017-10-23 11:00:00,27.14,27.23,27.14,27.23,33495.0,21.4872,21.5584,21.4872,21.5584,33495.0
2017-10-23 11:05:00,27.23,27.28,27.19,27.24,60439.0,21.5584,21.598,21.5268,21.5664,60439.0
2017-10-23 11:10:00,27.23,27.31,27.23,27.29,38218.0,21.5584,21.6218,21.5584,21.6059,38218.0
2017-10-23 11:15:00,27.28,27.41,27.27,27.41,52318.0,21.598,21.7009,21.5901,21.7009,52318.0
2017-10-23 11:20:00,27.42,27.51,27.38,27.45,67769.0,21.7089,21.7801,21.6772,21.7326,67769.0
2017-10-23 11:25:00,27.45,27.57,27.45,27.55,55905.0,21.7326,21.8276,21.7326,21.8118,55905.0
2017-10-23 11:30:00,27.56,27.61,27.43,27.43,45536.0,21.8197,21.8593,21.7168,21.7168,45536.0
2017-10-23 11:35:00,27.43,27.46,27.32,27.35,45546.0,21.7168,21.7405,21.6297,21.6534,45546.0
2017-10-23 11:40:00,27.36,27.43,27.36,27.4,39446.0,21.6614,21.7168,21.6614,21.693,39446.0
2017-10-23 11:45:00,27.41,27.48,27.37,27.44,35661.0,21.7009,21.7564,21.6693,21.7247,35661.0
2017-10-23 11:50:00,27.44,27.57,27.41,27.55,42287.0,21.7247,21.8276,21.7009,21.8118,42287.0
2017-10-23 11:55:00,27.57,27.58,27.42,27.42,46827.0,21.8276,21.8355,21.7089,21.7089,46827.0
2017-10-23 12:00:00,27.42,27.57,27.42,27.51,49790.0,21.7089,21.8276,21.7089,21.7801,49790.0
2017-10-23 12:05:00,27.51,27.58,27.51,27.57,41947.0,21.7801,21.8355,21.7801,21.8276,41947.0
2017-10-23 12:10:00,27.57,27.6,27.52,27.6,59364.0,21.8276,21.8514,21.788,21.8514,59364.0
2017-10-23 12:15:00,27.6,27.62,27.56,27.56,29609.0,21.8514,21.8672,21.8197,21.8197,29609.0
2017-10-23 12:20:00,27.56,27.58,27.51,27.51,17987.0,21.8197,21.8355,21.7801,21.7801,17987.0
2017-10-23 12:25:00,27.51,27.57,27.51,27.57,149101.0,21.7801,21.8276,21.7801,21.8276,149101.0
2017-10-23 12:30:00,27.56,27.58,27.52,27.54,19011.0,21.8197,21.8355,21.788,21.8039,19011.0
2017-10-23 12:35:00,27.54,27.57,27.47,27.5,28791.0,21.8039,21.8276,21.7484,21.7722,28791.0
2017-10-23 12:40:00,27.5,27.56,27.49,27.49,26601.0,21.7722,21.8197,21.7643,21.7643,26601.0
2017-10-23 12:45:00,27.48,27.61,27.48,27.59,26768.0,21.7564,21.8593,21.7564,21.8435,26768.0
2017-10-23 12:50:00,27.6,27.6,27.56,27.59,9707.0,21.8514,21.8514,21.8197,21.8435,9707.0
2017-10-23 12:55:00,27.59,27.62,27.56,27.62,37661.0,21.8435,21.8672,21.8197,21.8672,37661.0
2017-10-23 13:00:00,27.61,27.65,27.57,27.59,25155.0,21.8593,21.891,21.8276,21.8435,25155.0
2017-10-23 13:05:00,27.58,27.6,27.55,27.58,21840.0,21.8355,21.8514,21.8118,21.8355,21840.0
2017-10-23 13:10:00,27.59,27.59,27.52,27.53,18062.0,21.8435,21.8435,21.788,21.7959,18062.0
2017-10-23 13:15:00,27.53,27.53,27.47,27.51,10033.0,21.7959,21.7959,21.7484,21.7801,10033.0
2017-10-23 13:20:00,27.51,27.51,27.48,27.48,11949.0,21.7801,21.7801,21.7564,21.7564,11949.0
2017-10-23 13:25:00,27.49,27.49,27.43,27.48,26403.0,21.7643,21.7643,21.7168,21.7564,26403.0
2017-10-23 13:30:00,27.47,27.5,27.47,27.49,26420.0,21.7484,21.7722,21.7484,21.7643,26420.0
2017-10-23 13:35:00,27.48,27.54,27.47,27.54,23900.0,21.7564,21.8039,21.7484,21.8039,23900.0
2017-10-23 13:40:00,27.55,27.56,27.47,27.53,41451.0,21.8118,21.8197,21.7484,21.7959,41451.0
2017-10-23 13:45:00,27.52,27.53,27.41,27.42,36229.0,21.788,21.7959,21.7009,21.7089,36229.0
2017-10-23 13:50:00,27.4,27.42,27.32,27.38,132515.0,21.693,21.7089,21.6297,21.6772,132515.0
2017-10-23 13:55:00,27.38,27.46,27.37,27.41,20306.0,21.6772,21.7405,21.6693,21.7009,20306.0
2017-10-23 14:00:00,27.41,27.42,27.32,27.35,400291.0,21.7009,21.7089,21.6297,21.6534,400291.0
2017-10-23 14:05:00,27.36,27.36,27.14,27.19,60165.0,21.6614,21.6614,21.4872,21.5268,60165.0
2017-10-23 14:10:00,27.2,27.25,27.15,27.2,56498.0,21.5347,21.5743,21.4951,21.5347,56498.0
2017-10-23 14:15:00,27.19,27.22,27.11,27.11,37632.0,21.5268,21.5505,21.4634,21.4634,37632.0
2017-10-23 14:20:00,27.11,27.17,27.07,27.11,32416.0,21.4634,21.5109,21.4318,21.4634,32416.0
2017-10-23 14:25:00,27.12,27.13,27.05,27.08,41468.0,21.4713,21.4793,21.4159,21.4397,41468.0
2017-10-23 14:30:00,27.09,27.16,27.08,27.15,21766.0,21.4476,21.503,21.4397,21.4951,21766.0
2017-10-23 14:35:00,27.16,27.16,27.1,27.12,26969.0,21.503,21.503,21.4555,21.4713,26969.0
2017-10-23 14:40:00,27.13,27.19,27.11,27.16,38697.0,21.4793,21.5268,21.4634,21.503,38697.0
2017-10-23 14:45:00,27.17,27.28,27.15,27.23,62640.0,21.5109,21.598,21.4951,21.5584,62640.0
2017-10-23 14:50:00,27.23,27.26,27.19,27.22,27539.0,21.5584,21.5822,21.5268,21.5505,27539.0
2017-10-23 14:55:00,27.21,27.34,27.21,27.32,39816.0,21.5426,21.6455,21.5426,21.6297,39816.0
2017-10-23 15:00:00,27.32,27.33,27.22,27.24,36613.0,21.6297,21.6376,21.5505,21.5664,36613.0
2017-10-23 15:05:00,27.25,27.39,27.25,27.37,57643.0,21.5743,21.6851,21.5743,21.6693,57643.0
2017-10-23 15:10:00,27.36,27.43,27.36,27.36,85892.0,21.6614,21.7168,21.6614,21.6614,85892.0
2017-10-23 15:15:00,27.37,27.38,27.27,27.28,30699.0,21.6693,21.6772,21.5901,21.598,30699.0
2017-10-23 15:20:00,27.29,27.32,27.23,27.24,39005.0,21.6059,21.6297,21.5584,21.5664,39005.0
2017-10-23 15:25:00,27.25,27.27,27.24,27.27,25720.0,21.5743,21.5901,21.5664,21.5901,25720.0
2017-10-23 15:30:00,27.26,27.29,27.23,27.24,74790.0,21.5822,21.6059,21.5584,21.5664,74790.0
2017-10-23 15:35:00,27.23,27.25,27.16,27.23,74500.0,21.5584,21.5743,21.503,21.5584,74500.0
2017-10-23 15:40:00,27.23,27.26,27.22,27.26,69422.0,21.5584,21.5822,21.5505,21.5822,69422.0
2017-10-23 15:45:00,27.25,27.26,27.22,27.24,95589.0,21.5743,21.5822,21.5505,21.5664,95589.0
2017-10-23 15:50:00,27.23,27.27,27.22,27.27,93717.0,21.5584,21.5901,21.5505,21.5901,93717.0
2017-10-23 15:55:00,27.27,27.27,27.17,27.17,231311.0,21.5901,21.5901,21.5109,21.5109,231311.0
2017-10-24 09:30:00,27.19,27.38,27.19,27.29,19661.0,21.5268,21.6772,21.5268,21.6059,19661.0
2017-10-24 09:35:00,27.31,27.33,27.15,27.18,28281.0,21.6218,21.6376,21.4951,21.5188,28281.0
2017-10-24 09:40:00,27.18,27.22,27.05,27.05,20430.0,21.5188,21.5505,21.4159,21.4159,20430.0
2017-10-24 09:45:00,27.05,27.06,26.77,26.91,68238.0,21.4159,21.4238,21.1942,21.3051,68238.0
2017-10-24 09:50:00,26.92,26.96,26.87,26.91,39385.0,21.313,21.3447,21.2734,21.3051,39385.0
2017-10-24 09:55:00,26.91,26.91,26.63,26.7,76461.0,21.3051,21.3051,21.0834,21.1388,76461.0
2017-10-24 10:00:00,26.7,26.71,26.55,26.62,50893.0,21.1388,21.1467,21.0201,21.0755,50893.0
2017-10-24 10:05:00,26.63,26.67,26.58,26.65,50779.0,21.0834,21.1151,21.0438,21.0992,50779.0
2017-10-24 10:10:00,26.65,26.71,26.63,26.65,45041.0,21.0992,21.1467,21.0834,21.0992,45041.0
2017-10-24 10:15:00,26.66,26.68,26.56,26.56,21036.0,21.1072,21.123,21.028,21.028,21036.0
2017-10-24 10:20:00,26.57,26.62,26.53,26.54,50412.0,21.0359,21.0755,21.0042,21.0121,50412.0
2017-10-24 10:25:00,26.54,26.57,26.49,26.51,34520.0,21.0121,21.0359,20.9726,20.9884,34520.0
2017-10-24 10:30:00,26.51,26.56,26.44,26.55,41084.0,20.9884,21.028,20.933,21.0201,41084.0
2017-10-24 10:35:00,26.55,26.55,26.5,26.5,20962.0,21.0201,21.0201,20.9805,20.9805,20962.0
2017-10-24 10:40:00,26.5,26.54,26.48,26.51,19484.0,20.9805,21.0121,20.9646,20.9884,19484.0
2017-10-24 10:45:00,26.52,26.55,26.49,26.52,29744.0,20.9963,21.0201,20.9726,20.9963,29744.0
2017-10-24 10:50:00,26.51,26.52,26.48,26.5,23894.0,20.9884,20.9963,20.9646,20.9805,23894.0
2017-10-24 10:55:00,26.5,26.5,26.42,26.46,19281.0,20.9805,20.9805,20.9171,20.9488,19281.0
2017-10-24 11:00:00,26.45,26.46,26.38,26.41,39330.0,20.9409,20.9488,20.8855,20.9092,39330.0
2017-10-24 11:05:00,26.41,26.44,26.41,26.44,14123.0,20.9092,20.933,20.9092,20.933,14123.0
2017-10-24 11:10:00,26.44,26.51,26.43,26.46,25756.0,20.933,20.9884,20.9251,20.9488,25756.0
2017-10-24 11:15:00,26.48,26.48,26.43,26.43,10648.0,20.9646,20.9646,20.9251,20.9251,10648.0
2017-10-24 11:20:00,26.43,26.46,26.36,26.39,28984.0,20.9251,20.9488,20.8696,20.8934,28984.0
2017-10-24 11:25:00,26.4,26.41,26.37,26.38,21266.0,20.9013,20.9092,20.8776,20.8855,21266.0
2017-10-24 11:30:00,26.38,26.45,26.37,26.41,27380.0,20.8855,20.9409,20.8776,20.9092,27380.0
2017-10-24 11:35:00,26.42,26.45,26.39,26.42,24745.0,20.9171,20.9409,20.8934,20.9171,24745.0
2017-10-24 11:40:00,26.42,26.42,26.37,26.39,22746.0,20.9171,20.9171,20.8776,20.8934,22746.0
2017-10-24 11:45:00,26.39,26.39,26.32,26.32,21964.0,20.8934,20.8934,20.838,20.838,21964.0
2017-10-24 11:50:00,26.33,26.37,26.31,26.32,29663.0,20.8459,20.8776,20.8301,20.838,29663.0
2017-10-24 11:55:00,26.31,26.34,26.25,26.26,21128.0,20.8301,20.8538,20.7826,20.7905,21128.0
2017-10-24 12:00:00,26.26,26.27,26.23,26.26,27218.0,20.7905,20.7984,20.7667,20.7905,27218.0
2017-10-24 12:05:00,26.26,26.28,26.25,26.28,15719.0,20.7905,20.8063,20.7826,20.8063,15719.0
2017-10-24 12:10:00,26.27,26.29,26.24,26.24,31374.0,20.7984,20.8142,20.7746,20.7746,31374.0
2017-10-24 12:15:00,26.25,26.28,26.23,26.25,39465.0,20.7826,20.8063,20.7667,20.7826,39465.0
2017-10-24 12:20:00,26.26,26.27,26.22,26.25,16952.0,20.7905,20.7984,20.7588,20.7826,16952.0
2017-10-24 12:25:00,26.25,26.25,26.14,26.2,41328.0,20.7826,20.7826,20.6955,20.743,41328.0
2017-10-24 12:30:00,26.2,26.22,26.16,26.19,21196.0,20.743,20.7588,20.7113,20.735,21196.0
2017-10-24 12:35:00,26.18,26.2,26.13,26.16,43257.0,20.7271,20.743,20.6875,20.7113,43257.0
2017-10-24 12:40:00,26.16,26.32,26.13,26.29,67034.0,20.7113,20.838,20.6875,20.8142,67034.0
2017-10-24 12:45:00,26.29,26.31,26.22,26.24,34651.0,20.8142,20.8301,20.7588,20.7746,34651.0
2017-10-24 12:50:00,26.24,26.28,26.23,26.25,13898.0,20.7746,20.8063,20.7667,20.7826,13898.0
2017-10-24 12:55:00,26.25,26.26,26.22,26.25,14838.0,20.7826,20.7905,20.7588,20.7826,14838.0
2017-10-24 13:00:00,26.26,26.27,26.24,26.26,13990.0,20.7905,20.7984,20.7746,20.7905,13990.0
2017-10-24 13:05:00,26.25,26.26,26.22,26.26,35969.0,20.7826,20.7905,20.7588,20.7905,35969.0
2017-10-24 13:10:00,26.26,26.32,26.25,26.31,11098.0,20.7905,20.838,20.7826,20.8301,11098.0
2017-10-24 13:15:00,26.3,26.31,26.29,26.31,9494.0,20.8221,20.8301,20.8142,20.8301,9494.0
2017-10-24 13:20:00,26.31,26.31,26.25,26.29,11378.0,20.8301,20.8301,20.7826,20.8142,11378.0
2017-10-24 13:25:00,26.29,26.3,26.23,26.27,15075.0,20.8142,20.8221,20.7667,20.7984,15075.0
2017-10-24 13:30:00,26.27,26.28,26.22,26.23,6190.0,20.7984,20.8063,20.7588,20.7667,6190.0
2017-10-24 13:35:00,26.23,26.25,26.21,26.24,15226.0,20.7667,20.7826,20.7509,20.7746,15226.0
2017-10-24 13:40:00,26.23,26.25,26.21,26.22,17746.0,20.7667,20.7826,20.7509,20.7588,17746.0
2017-10-24 13:45:00,26.23,26.23,26.17,26.17,17803.0,20.7667,20.7667,20.7192,20.7192,17803.0
2017-10-24 13:50:00,26.17,26.22,26.14,26.2,31538.0,20.7192,20.7588,20.6955,20.743,31538.0
2017-10-24 13:55:00,26.2,26.22,26.19,26.21,13294.0,20.743,20.7588,20.735,20.7509,13294.0
2017-10-24 14:00:00,26.21,26.21,26.17,26.19,13987.0,20.7509,20.7509,20.7192,20.735,13987.0
2017-10-24 14:05:00,26.2,26.26,26.2,26.26,28851.0,20.743,20.7905,20.743,20.7905,28851.0
2017-10-24 14:10:00,26.26,26.31,26.26,26.27,9056.0,20.7905,20.8301,20.7905,20.7984,9056.0
2017-10-24 14:15:00,26.27,26.29,26.27,26.27,15231.0,20.7984,20.8142,20.7984,20.7984,15231.0
2017-10-24 14:20:00,26.28,26.3,26.27,26.3,11631.0,20.8063,20.8221,20.7984,20.8221,11631.0
2017-10-24 14:25:00,26.3,26.31,26.27,26.28,14531.0,20.8221,20.8301,20.7984,20.8063,14531.0
2017-10-24 14:30:00,26.28,26.33,26.28,26.32,20843.0,20.8063,20.8459,20.8063,20.838,20843.0
2017-10-24 14:35:00,26.32,26.33,26.31,26.33,9665.0,20.838,20.8459,20.8301,20.8459,9665.0
2017-10-24 14:40:00,26.33,26.33,26.3,26.3,10117.0,20.8459,20.8459,20.8221,20.8221,10117.0
2017-10-24 14:45:00,26.31,26.36,26.3,26.34,23741.0,20.8301,20.8696,20.8221,20.8538,23741.0
2017-10-24 14:50:00,26.34,26.36,26.33,26.34,10746.0,20.8538,20.8696,20.8459,20.8538,10746.0
2017-10-24 14:55:00,26.34,26.34,26.31,26.34,8820.0,20.8538,20.8538,20.8301,20.8538,8820.0
2017-10-24 15:00:00,26.34,26.35,26.29,26.29,10321.0,20.8538,20.8617,20.8142,20.8142,10321.0
2017-10-24 15:05:00,26.29,26.3,26.28,26.29,24979.0,20.8142,20.8221,20.8063,20.8142,24979.0
2017-10-24 15:10:00,26.29,26.3,26.24,26.26,18760.0,20.8142,20.8221,20.7746,20.7905,18760.0
2017-10-24 15:15:00,26.26,26.27,26.24,26.25,13849.0,20.7905,20.7984,20.7746,20.7826,13849.0
2017-10-24 15:20:00,26.25,26.27,26.24,26.26,21734.0,20.7826,20.7984,20.7746,20.7905,21734.0
2017-10-24 15:25:00,26.27,26.28,26.26,26.27,13054.0,20.7984,20.8063,20.7905,20.7984,13054.0
2017-10-24 15:30:00,26.26,26.29,26.26,26.28,22827.0,20.7905,20.8142,20.7905,20.8063,22827.0
2017-10-24 15:35:00,26.29,26.3,26.27,26.3,31797.0,20.8142,20.8221,20.7984,20.8221,31797.0
2017-10-24 15:40:00,26.3,26.34,26.28,26.3,42195.0,20.8221,20.8538,20.8063,20.8221,42195.0
2017-10-24 15:45:00,26.31,26.32,26.29,26.3,33578.0,20.8301,20.838,20.8142,20.8221,33578.0
2017-10-24 15:50:00,26.3,26.3,26.26,26.27,49337.0,20.8221,20.8221,20.7905,20.7984,49337.0
2017-10-24 15:55:00,26.27,26.28,26.25,26.28,150480.0,20.7984,20.8063,20.7826,20.8063,150480.0
2017-10-25 09:30:00,26.27,26.53,26.22,26.27,46237.0,20.7984,21.0042,20.7588,20.7984,46237.0
2017-10-25 09:35:00,26.24,26.24,26.11,26.13,6537.0,20.7746,20.7746,20.6717,20.6875,6537.0
2017-10-25 09:40:00,26.14,26.16,26.02,26.09,9001.0,20.6955,20.7113,20.6005,20.6559,9001.0
2017-10-25 09:45:00,26.07,26.12,26.03,26.11,12648.0,20.64,20.6796,20.6084,20.6717,12648.0
2017-10-25 09:50:00,26.13,26.18,26.04,26.04,12972.0,20.6875,20.7271,20.6163,20.6163,12972.0
2017-10-25 09:55:00,26.05,26.07,25.92,25.95,13863.0,20.6242,20.64,20.5213,20.545,13863.0
2017-10-25 10:00:00,25.97,26.08,25.87,25.91,22373.0,20.5609,20.648,20.4817,20.5134,22373.0
2017-10-25 10:05:00,25.92,25.99,25.9,25.98,11616.0,20.5213,20.5767,20.5055,20.5688,11616.0
2017-10-25 10:10:00,25.97,26.04,25.95,25.97,46430.0,20.5609,20.6163,20.545,20.5609,46430.0
2017-10-25 10:15:00,25.97,25.97,25.85,25.85,16674.0,20.5609,20.5609,20.4659,20.4659,16674.0
2017-10-25 10:20:00,25.83,25.84,25.78,25.84,9900.0,20.45,20.4579,20.4104,20.4579,9900.0
2017-10-25 10:25:00,25.83,25.86,25.78,25.79,10510.0,20.45,20.4738,20.4104,20.4184,10510.0
2017-10-25 10:30:00,25.79,25.81,25.72,25.78,11434.0,20.4184,20.4342,20.3629,20.4104,11434.0
2017-10-25 10:35:00,25.78,25.78,25.63,25.63,21061.0,20.4104,20.4104,20.2917,20.2917,21061.0
2017-10-25 10:40:00,25.63,25.67,25.61,25.64,15249.0,20.2917,20.3234,20.2759,20.2996,15249.0
2017-10-25 10:45:00,25.65,25.66,25.61,25.63,10065.0,20.3075,20.3154,20.2759,20.2917,10065.0
2017-10-25 10:50:00,25.64,25.64,25.6,25.61,6115.0,20.2996,20.2996,20.2679,20.2759,6115.0
2017-10-25 10:55:00,25.61,25.66,25.61,25.64,10930.0,20.2759,20.3154,20.2759,20.2996,10930.0
2017-10-25 11:00:00,25.64,25.68,25.6,25.66,17026.0,20.2996,20.3313,20.2679,20.3154,17026.0
2017-10-25 11:05:00,25.67,25.69,25.6,25.64,12633.0,20.3234,20.3392,20.2679,20.2996,12633.0
2017-10-25 11:10:00,25.63,25.65,25.56,25.6,11737.0,20.2917,20.3075,20.2363,20.2679,11737.0
2017-10-25 11:15:00,25.6,25.65,25.53,25.59,31439.0,20.2679,20.3075,20.2125,20.26,31439.0
2017-10-25 11:20:00,25.59,25.63,25.57,25.6,12043.0,20.26,20.2917,20.2442,20.2679,12043.0
2017-10-25 11:25:00,25.6,25.63,25.54,25.57,10210.0,20.2679,20.2917,20.2204,20.2442,10210.0
2017-10-25 11:30:00,25.56,25.61,25.54,25.6,8073.0,20.2363,20.2759,20.2204,20.2679,8073.0
2017-10-25 11:35:00,25.6,25.62,25.58,25.62,6120.0,20.2679,20.2838,20.2521,20.2838,6120.0
2017-10-25 11:40:00,25.61,25.64,25.6,25.64,5559.0,20.2759,20.2996,20.2679,20.2996,5559.0
2017-10-25 11:45:00,25.63,25.7,25.62,25.69,23850.0,20.2917,20.3471,20.2838,20.3392,23850.0
2017-10-25 11:50:00,25.7,25.72,25.69,25.71,30641.0,20.3471,20.3629,20.3392,20.355,30641.0
2017-10-25 11:55:00,25.69,25.83,25.66,25.83,31764.0,20.3392,20.45,20.3154,20.45,31764.0
2017-10-25 12:00:00,25.84,25.87,25.78,25.8,26821.0,20.4579,20.4817,20.4104,20.4263,26821.0
2017-10-25 12:05:00,25.79,25.91,25.79,25.91,7773.0,20.4184,20.5134,20.4184,20.5134,7773.0
2017-10-25 12:10:00,25.89,25.89,25.8,25.82,9087.0,20.4975,20.4975,20.4263,20.4421,9087.0
2017-10-25 12:15:00,25.81,25.85,25.79,25.8,6159.0,20.4342,20.4659,20.4184,20.4263,6159.0
2017-10-25 12:20:00,25.8,25.8,25.72,25.75,6886.0,20.4263,20.4263,20.3629,20.3867,6886.0
2017-10-25 12:25:00,25.74,25.77,25.73,25.75,11223.0,20.3788,20.4025,20.3709,20.3867,11223.0
2017-10-25 12:30:00,25.75,25.83,25.74,25.83,17040.0,20.3867,20.45,20.3788,20.45,17040.0
2017-10-25 12:35:00,25.83,25.95,25.83,25.93,54899.0,20.45,20.545,20.45,20.5292,54899.0
2017-10-25 12:40:00,25.93,26.06,25.92,26.06,39703.0,20.5292,20.6321,20.5213,20.6321,39703.0
2017-10-25 12:45:00,26.07,26.07,25.92,25.95,26536.0,20.64,20.64,20.5213,20.545,26536.0
2017-10-25 12:50:00,25.95,25.96,25.91,25.92,15223.0,20.545,20.553,20.5134,20.5213,15223.0
2017-10-25 12:55:00,25.92,25.93,25.88,25.9,13937.0,20.5213,20.5292,20.4896,20.5055,13937.0
2017-10-25 13:00:00,25.9,25.91,25.88,25.88,6023.0,20.5055,20.5134,20.4896,20.4896,6023.0
2017-10-25 13:05:00,25.88,25.92,25.88,25.91,9014.0,20.4896,20.5213,20.4896,20.5134,9014.0
2017-10-25 13:10:00,25.9,25.95,25.9,25.94,8854.0,20.5055,20.545,20.5055,20.5371,8854.0
2017-10-25 13:15:00,25.95,25.96,25.92,25.95,7005.0,20.545,20.553,20.5213,20.545,7005.0
2017-10-25 13:20:00,25.95,25.97,25.91,25.96,13928.0,20.545,20.5609,20.5134,20.553,13928.0
2017-10-25 13:25:00,25.96,25.97,25.92,25.97,16444.0,20.553,20.5609,20.5213,20.5609,16444.0
2017-10-25 13:30:00,25.96,26.01,25.95,26.0,7260.0,20.553,20.5925,20.545,20.5846,7260.0
2017-10-25 13:35:00,26.0,26.03,26.0,26.03,8000.0,20.5846,20.6084,20.5846,20.6084,8000.0
2017-10-25 13:40:00,26.03,26.1,26.02,26.08,17607.0,20.6084,20.6638,20.6005,20.648,17607.0
2017-10-25 13:45:00,26.07,26.07,26.03,26.04,9611.0,20.64,20.64,20.6084,20.6163,9611.0
2017-10-25 13:50:00,26.04,26.05,26.0,26.02,18135.0,20.6163,20.6242,20.5846,20.6005,18135.0
2017-10-25 13:55:00,26.03,26.08,26.02,26.06,12313.0,20.6084,20.648,20.6005,20.6321,12313.0
2017-10-25 14:00:00,26.05,26.08,26.04,26.08,22909.0,20.6242,20.648,20.6163,20.648,22909.0
2017-10-25 14:05:00,26.08,26.14,26.07,26.13,19334.0,20.648,20.6955,20.64,20.6875,19334.0
2017-10-25 14:10:00,26.13,26.15,26.11,26.15,29005.0,20.6875,20.7034,20.6717,20.7034,29005.0
2017-10-25 14:15:00,26.15,26.22,26.14,26.18,19412.0,20.7034,20.7588,20.6955,20.7271,19412.0
2017-10-25 14:20:00,26.18,26.19,26.14,26.15,10116.0,20.7271,20.735,20.6955,20.7034,10116.0
2017-10-25 14:25:00,26.15,26.17,26.12,26.17,28415.0,20.7034,20.7192,20.6796,20.7192,28415.0
2017-10-25 14:30:00,26.17,26.23,26.13,26.13,28683.0,20.7192,20.7667,20.6875,20.6875,28683.0
2017-10-25 14:35:00,26.13,26.18,26.13,26.18,23608.0,20.6875,20.7271,20.6875,20.7271,23608.0
2017-10-25 14:40:00,26.17,26.18,26.12,26.12,12740.0,20.7192,20.7271,20.6796,20.6796,12740.0
2017-10-25 14:45:00,26.11,26.12,26.08,26.12,11436.0,20.6717,20.6796,20.648,20.6796,11436.0
2017-10-25 14:50:00,26.12,26.12,26.07,26.11,14491.0,20.6796,20.6796,20.64,20.6717,14491.0
2017-10-25 14:55:00,26.11,26.12,26.08,26.1,11348.0,20.6717,20.6796,20.648,20.6638,11348.0
2017-10-25 15:00:00,26.1,26.15,26.09,26.15,15148.0,20.6638,20.7034,20.6559,20.7034,15148.0
2017-10-25 15:05:00,26.14,26.2,26.13,26.2,18817.0,20.6955,20.743,20.6875,20.743,18817.0
2017-10-25 15:10:00,26.19,26.21,26.18,26.19,12673.0,20.735,20.7509,20.7271,20.735,12673.0
2017-10-25 15:15:00,26.19,26.2,26.18,26.19,7492.0,20.735,20.743,20.7271,20.735,7492.0
2017-10-25 15:20:00,26.18,26.24,26.18,26.24,22181.0,20.7271,20.7746,20.7271,20.7746,22181.0
2017-10-25 15:25:00,26.24,26.27,26.23,26.26,17370.0,20.7746,20.7984,20.7667,20.7905,17370.0
2017-10-25 15:30:00,26.26,26.3,26.25,26.26,24365.0,20.7905,20.8221,20.7826,20.7905,24365.0
2017-10-25 15:35:00,26.26,26.29,26.22,26.22,20077.0,20.7905,20.8142,20.7588,20.7588,20077.0
2017-10-25 15:40:00,26.22,26.24,26.18,26.18,41850.0,20.7588,20.7746,20.7271,20.7271,41850.0
2017-10-25 15:45:00,26.19,26.22,26.18,26.21,20446.0,20.735,20.7588,20.7271,20.7509,20446.0
2017-10-25 15:50:00,26.21,26.24,26.2,26.24,45014.0,20.7509,20.7746,20.743,20.7746,45014.0
2017-10-25 15:55:00,26.24,26.27,26.22,26.26,110519.0,20.7746,20.7984,20.7588,20.7905,110519.0
2017-10-26 09:30:00,26.2,26.21,25.97,26.12,22715.0,20.743,20.7509,20.5609,20.6796,22715.0
2017-10-26 09:35:00,26.09,26.09,25.87,25.99,15639.0,20.6559,20.6559,20.4817,20.5767,15639.0
2017-10-26 09:40:00,26.02,26.2,26.01,26.2,9194.0,20.6005,20.743,20.5925,20.743,9194.0
2017-10-26 09:45:00,26.19,26.19,26.05,26.05,9601.0,20.735,20.735,20.6242,20.6242,9601.0
2017-10-26 09:50:00,26.05,26.14,26.03,26.03,13502.0,20.6242,20.6955,20.6084,20.6084,13502.0
2017-10-26 09:55:00,26.02,26.02,25.83,25.85,8963.0,20.6005,20.6005,20.45,20.4659,8963.0
2017-10-26 10:00:00,25.84,25.89,25.82,25.83,9284.0,20.4579,20.4975,20.4421,20.45,9284.0
2017-10-26 10:05:00,25.82,25.88,25.78,25.87,20701.0,20.4421,20.4896,20.4104,20.4817,20701.0
2017-10-26 10:10:00,25.87,25.89,25.8,25.85,17197.0,20.4817,20.4975,20.4263,20.4659,17197.0
2017-10-26 10:15:00,25.84,25.96,25.84,25.94,34215.0,20.4579,20.553,20.4579,20.5371,34215.0
2017-10-26 10:20:00,25.94,26.05,25.89,25.89,47930.0,20.5371,20.6242,20.4975,20.4975,47930.0
2017-10-26 10:25:00,25.91,25.91,25.84,25.89,13036.0,20.5134,20.5134,20.4579,20.4975,13036.0
2017-10-26 10:30:00,25.89,25.96,25.89,25.94,10100.0,20.4975,20.553,20.4975,20.5371,10100.0
2017-10-26 10:35:00,25.96,26.02,25.96,26.02,10900.0,20.553,20.6005,20.553,20.6005,10900.0
2017-10-26 10:40:00,26.03,26.21,26.03,26.18,39472.0,20.6084,20.7509,20.6084,20.7271,39472.0
2017-10-26 10:45:00,26.18,26.32,26.18,26.29,55196.0,20.7271,20.838,20.7271,20.8142,55196.0
2017-10-26 10:50:00,26.27,26.29,26.22,26.22,13951.0,20.7984,20.8142,20.7588,20.7588,13951.0
2017-10-26 10:55:00,26.22,26.26,26.19,26.26,21638.0,20.7588,20.7905,20.735,20.7905,21638.0
2017-10-26 11:00:00,26.24,26.31,26.23,26.27,13956.0,20.7746,20.8301,20.7667,20.7984,13956.0
2017-10-26 11:05:00,26.27,26.35,26.27,26.35,14220.0,20.7984,20.8617,20.7984,20.8617,14220.0
2017-10-26 11:10:00,26.34,26.46,26.34,26.46,14135.0,20.8538,20.9488,20.8538,20.9488,14135.0
2017-10-26 11:15:00,26.45,26.53,26.44,26.52,18499.0,20.9409,21.0042,20.933,20.9963,18499.0
2017-10-26 11:20:00,26.51,26.63,26.51,26.62,31761.0,20.9884,21.0834,20.9884,21.0755,31761.0
2017-10-26 11:25:00,26.62,26.7,26.57,26.64,48669.0,21.0755,21.1388,21.0359,21.0913,48669.0
2017-10-26 11:30:00,26.64,26.65,26.57,26.64,38355.0,21.0913,21.0992,21.0359,21.0913,38355.0
2017-10-26 11:35:00,26.64,26.7,26.64,26.67,26849.0,21.0913,21.1388,21.0913,21.1151,26849.0
2017-10-26 11:40:00,26.66,26.68,26.59,26.63,17426.0,21.1072,21.123,21.0517,21.0834,17426.0
2017-10-26 11:45:00,26.64,26.69,26.61,26.65,33689.0,21.0913,21.1309,21.0676,21.0992,33689.0
2017-10-26 11:50:00,26.64,26.79,26.62,26.79,28082.0,21.0913,21.2101,21.0755,21.2101,28082.0
2017-10-26 11:55:00,26.78,26.93,26.75,26.83,54069.0,21.2022,21.3209,21.1784,21.2417,54069.0
2017-10-26 12:00:00,26.83,26.88,26.77,26.77,15613.0,21.2417,21.2813,21.1942,21.1942,15613.0
2017-10-26 12:05:00,26.75,26.81,26.72,26.8,20199.0,21.1784,21.2259,21.1547,21.218,20199.0
2017-10-26 12:10:00,26.79,26.85,26.78,26.8,8013.0,21.2101,21.2576,21.2022,21.218,8013.0
2017-10-26 12:15:00,26.79,26.84,26.78,26.81,10617.0,21.2101,21.2497,21.2022,21.2259,10617.0
2017-10-26 12:20:00,26.81,26.85,26.8,26.83,15284.0,21.2259,21.2576,21.218,21.2417,15284.0
2017-10-26 12:25:00,26.82,26.86,26.82,26.85,14315.0,21.2338,21.2655,21.2338,21.2576,14315.0
2017-10-26 12:30:00,26.84,26.87,26.79,26.87,23918.0,21.2497,21.2734,21.2101,21.2734,23918.0
2017-10-26 12:35:00,26.87,26.87,26.77,26.85,21391.0,21.2734,21.2734,21.1942,21.2576,21391.0
2017-10-26 12:40:00,26.83,26.85,26.72,26.76,8850.0,21.2417,21.2576,21.1547,21.1863,8850.0
2017-10-26 12:45:00,26.78,26.79,26.73,26.74,7520.0,21.2022,21.2101,21.1626,21.1705,7520.0
2017-10-26 12:50:00,26.72,26.77,26.7,26.7,11253.0,21.1547,21.1942,21.1388,21.1388,11253.0
2017-10-26 12:55:00,26.69,26.7,26.66,26.68,6000.0,21.1309,21.1388,21.1072,21.123,6000.0
2017-10-26 13:00:00,26.67,26.75,26.67,26.72,4987.0,21.1151,21.1784,21.1151,21.1547,4987.0
2017-10-26 13:05:00,26.73,26.82,26.73,26.79,16633.0,21.1626,21.2338,21.1626,21.2101,16633.0
2017-10-26 13:10:00,26.79,26.8,26.75,26.8,7506.0,21.2101,21.218,21.1784,21.218,7506.0
2017-10-26 13:15:00,26.8,26.81,26.79,26.79,9977.0,21.218,21.2259,21.2101,21.2101,9977.0
2017-10-26 13:20:00,26.79,26.8,26.78,26.79,7108.0,21.2101,21.218,21.2022,21.2101,7108.0
2017-10-26 13:25:00,26.79,26.85,26.78,26.81,12571.0,21.2101,21.2576,21.2022,21.2259,12571.0
2017-10-26 13:30:00,26.82,26.85,26.81,26.81,6851.0,21.2338,21.2576,21.2259,21.2259,6851.0
2017-10-26 13:35:00,26.81,26.83,26.75,26.77,10833.0,21.2259,21.2417,21.1784,21.1942,10833.0
2017-10-26 13:40:00,26.77,26.8,26.75,26.75,6938.0,21.1942,21.218,21.1784,21.1784,6938.0
2017-10-26 13:45:00,26.75,26.77,26.74,26.77,6177.0,21.1784,21.1942,21.1705,21.1942,6177.0
2017-10-26 13:50:00,26.77,26.8,26.74,26.77,20721.0,21.1942,21.218,21.1705,21.1942,20721.0
2017-10-26 13:55:00,26.79,26.82,26.77,26.79,39479.0,21.2101,21.2338,21.1942,21.2101,39479.0
2017-10-26 14:00:00,26.78,26.83,26.78,26.8,18276.0,21.2022,21.2417,21.2022,21.218,18276.0
2017-10-26 14:05:00,26.8,26.82,26.78,26.8,26589.0,21.218,21.2338,21.2022,21.218,26589.0
2017-10-26 14:10:00,26.81,26.87,26.8,26.83,17505.0,21.2259,21.2734,21.218,21.2417,17505.0
2017-10-26 14:15:00,26.85,26.85,26.79,26.81,15269.0,21.2576,21.2576,21.2101,21.2259,15269.0
2017-10-26 14:20:00,26.8,26.82,26.74,26.75,13699.0,21.218,21.2338,21.1705,21.1784,13699.0
2017-10-26 14:25:00,26.75,26.78,26.74,26.78,10465.0,21.1784,21.2022,21.1705,21.2022,10465.0
2017-10-26 14:30:00,26.78,26.78,26.7,26.7,6600.0,21.2022,21.2022,21.1388,21.1388,6600.0
2017-10-26 14:35:00,26.69,26.7,26.67,26.69,10725.0,21.1309,21.1388,21.1151,21.1309,10725.0
2017-10-26 14:40:00,26.68,26.7,26.66,26.68,22281.0,21.123,21.1388,21.1072,21.123,22281.0
2017-10-26 14:45:00,26.68,26.75,26.68,26.72,15711.0,21.123,21.1784,21.123,21.1547,15711.0
2017-10-26 14:50:00,26.72,26.73,26.66,26.71,13236.0,21.1547,21.1626,21.1072,21.1467,13236.0
2017-10-26 14:55:00,26.69,26.77,26.68,26.76,26049.0,21.1309,21.1942,21.123,21.1863,26049.0
2017-10-26 15:00:00,26.76,26.76,26.73,26.74,11829.0,21.1863,21.1863,21.1626,21.1705,11829.0
2017-10-26 15:05:00,26.73,26.78,26.72,26.78,17728.0,21.1626,21.2022,21.1547,21.2022,17728.0
2017-10-26 15:10:00,26.79,26.8,26.74,26.74,43262.0,21.2101,21.218,21.1705,21.1705,43262.0
2017-10-26 15:15:00,26.73,26.74,26.72,26.73,12634.0,21.1626,21.1705,21.1547,21.1626,12634.0
2017-10-26 15:20:00,26.73,26.78,26.72,26.78,28852.0,21.1626,21.2022,21.1547,21.2022,28852.0
2017-10-26 15:25:00,26.77,26.84,26.76,26.84,18161.0,21.1942,21.2497,21.1863,21.2497,18161.0
2017-10-26 15:30:00,26.84,26.84,26.8,26.83,30154.0,21.2497,21.2497,21.218,21.2417,30154.0
2017-10-26 15:35:00,26.83,26.83,26.79,26.81,19331.0,21.2417,21.2417,21.2101,21.2259,19331.0
2017-10-26 15:40:00,26.82,26.83,26.78,26.79,34185.0,21.2338,21.2417,21.2022,21.2101,34185.0
2017-10-26 15:45:00,26.79,26.79,26.75,26.79,55996.0,21.2101,21.2101,21.1784,21.2101,55996.0
2017-10-26 15:50:00,26.78,26.83,26.77,26.83,42358.0,21.2022,21.2417,21.1942,21.2417,42358.0
2017-10-26 15:55:00,26.83,26.83,26.76,26.77,89018.0,21.2417,21.2417,21.1863,21.1942,89018.0
2017-10-27 09:30:00,26.39,26.45,26.07,26.18,33781.0,20.8934,20.9409,20.64,20.7271,33781.0
2017-10-27 09:35:00,26.13,26.3,25.97,25.99,40601.0,20.6875,20.8221,20.5609,20.5767,40601.0
2017-10-27 09:40:00,26.02,26.28,25.93,26.16,50997.0,20.6005,20.8063,20.5292,20.7113,50997.0
2017-10-27 09:45:00,26.14,26.23,25.97,26.02,29993.0,20.6955,20.7667,20.5609,20.6005,29993.0
2017-10-27 09:50:00,26.01,26.2,25.99,26.2,44460.0,20.5925,20.743,20.5767,20.743,44460.0
2017-10-27 09:55:00,26.19,26.37,26.14,26.37,38441.0,20.735,20.8776,20.6955,20.8776,38441.0
2017-10-27 10:00:00,26.37,26.37,26.2,26.29,19569.0,20.8776,20.8776,20.743,20.8142,19569.0
2017-10-27 10:05:00,26.28,26.38,26.19,26.28,25053.0,20.8063,20.8855,20.735,20.8063,25053.0
2017-10-27 10:10:00,26.28,26.32,26.19,26.19,22228.0,20.8063,20.838,20.735,20.735,22228.0
2017-10-27 10:15:00,26.18,26.22,26.14,26.16,9057.0,20.7271,20.7588,20.6955,20.7113,9057.0
2017-10-27 10:20:00,26.18,26.25,26.09,26.19,33506.0,20.7271,20.7826,20.6559,20.735,33506.0
2017-10-27 10:25:00,26.18,26.18,26.08,26.11,12871.0,20.7271,20.7271,20.648,20.6717,12871.0
2017-10-27 10:30:00,26.09,26.11,26.03,26.05,12124.0,20.6559,20.6717,20.6084,20.6242,12124.0
2017-10-27 10:35:00,26.05,26.16,26.03,26.15,29413.0,20.6242,20.7113,20.6084,20.7034,29413.0
2017-10-27 10:40:00,26.15,26.17,26.05,26.12,42404.0,20.7034,20.7192,20.6242,20.6796,42404.0
2017-10-27 10:45:00,26.13,26.21,26.08,26.08,15801.0,20.6875,20.7509,20.648,20.648,15801.0
2017-10-27 10:50:00,26.08,26.27,25.83,26.2,208424.0,20.648,20.7984,20.45,20.743,208424.0
2017-10-27 10:55:00,26.19,26.21,26.07,26.09,19771.0,20.735,20.7509,20.64,20.6559,19771.0
2017-10-27 11:00:00,26.09,26.11,26.05,26.08,14757.0,20.6559,20.6717,20.6242,20.648,14757.0
2017-10-27 11:05:00,26.07,26.14,26.07,26.14,10521.0,20.64,20.6955,20.64,20.6955,10521.0
2017-10-27 11:10:00,26.13,26.13,26.08,26.08,7844.0,20.6875,20.6875,20.648,20.648,7844.0
2017-10-27 11:15:00,26.09,26.13,26.07,26.1,9728.0,20.6559,20.6875,20.64,20.6638,9728.0
2017-10-27 11:20:00,26.11,26.13,26.09,26.1,13500.0,20.6717,20.6875,20.6559,20.6638,13500.0
2017-10-27 11:25:00,26.11,26.26,26.1,26.24,21180.0,20.6717,20.7905,20.6638,20.7746,21180.0
2017-10-27 11:30:00,26.21,26.21,26.1,26.15,12030.0,20.7509,20.7509,20.6638,20.7034,12030.0
2017-10-27 11:35:00,26.15,26.35,26.15,26.35,152147.0,20.7034,20.8617,20.7034,20.8617,152147.0
2017-10-27 11:40:00,26.36,26.4,26.3,26.39,39241.0,20.8696,20.9013,20.8221,20.8934,39241.0
2017-10-27 11:45:00,26.39,26.47,26.35,26.35,20897.0,20.8934,20.9567,20.8617,20.8617,20897.0
2017-10-27 11:50:00,26.35,26.37,26.31,26.33,15089.0,20.8617,20.8776,20.8301,20.8459,15089.0
2017-10-27 11:55:00,26.34,26.35,26.3,26.32,13625.0,20.8538,20.8617,20.8221,20.838,13625.0
2017-10-27 12:00:00,26.34,26.35,26.19,26.23,12250.0,20.8538,20.8617,20.735,20.7667,12250.0
2017-10-27 12:05:00,26.22,26.25,26.18,26.24,15129.0,20.7588,20.7826,20.7271,20.7746,15129.0
2017-10-27 12:10:00,26.23,26.31,26.22,26.3,12552.0,20.7667,20.8301,20.7588,20.8221,12552.0
2017-10-27 12:15:00,26.3,26.3,26.27,26.28,7260.0,20.8221,20.8221,20.7984,20.8063,7260.0
2017-10-27 12:20:00,26.29,26.29,26.23,26.25,10505.0,20.8142,20.8142,20.7667,20.7826,10505.0
2017-10-27 12:25:00,26.26,26.27,26.22,26.24,10275.0,20.7905,20.7984,20.7588,20.7746,10275.0
2017-10-27 12:30:00,26.24,26.34,26.24,26.33,9823.0,20.7746,20.8538,20.7746,20.8459,9823.0
2017-10-27 12:35:00,26.33,26.37,26.31,26.37,21657.0,20.8459,20.8776,20.8301,20.8776,21657.0
2017-10-27 12:40:00,26.37,26.43,26.37,26.43,14089.0,20.8776,20.9251,20.8776,20.9251,14089.0
2017-10-27 12:45:00,26.45,26.55,26.43,26.55,29787.0,20.9409,21.0201,20.9251,21.0201,29787.0
2017-10-27 12:50:00,26.55,26.66,26.55,26.59,50013.0,21.0201,21.1072,21.0201,21.0517,50013.0
2017-10-27 12:55:00,26.59,26.62,26.56,26.61,8548.0,21.0517,21.0755,21.028,21.0676,8548.0
2017-10-27 13:00:00,26.61,26.63,26.58,26.62,13030.0,21.0676,21.0834,21.0438,21.0755,13030.0
2017-10-27 13:05:00,26.63,26.64,26.57,26.6,6851.0,21.0834,21.0913,21.0359,21.0597,6851.0
2017-10-27 13:10:00,26.6,26.63,26.59,26.63,25090.0,21.0597,21.0834,21.0517,21.0834,25090.0
2017-10-27 13:15:00,26.63,26.74,26.62,26.74,33808.0,21.0834,21.1705,21.0755,21.1705,33808.0
2017-10-27 13:20:00,26.73,26.77,26.71,26.75,14671.0,21.1626,21.1942,21.1467,21.1784,14671.0
2017-10-27 13:25:00,26.77,26.8,26.71,26.79,20516.0,21.1942,21.218,21.1467,21.2101,20516.0
2017-10-27 13:30:00,26.8,26.9,26.8,26.89,47985.0,21.218,21.2972,21.218,21.2892,47985.0
2017-10-27 13:35:00,26.88,27.04,26.87,26.96,75294.0,21.2813,21.408,21.2734,21.3447,75294.0
2017-10-27 13:40:00,26.96,26.97,26.84,26.87,16553.0,21.3447,21.3526,21.2497,21.2734,16553.0
2017-10-27 13:45:00,26.86,26.92,26.86,26.87,13996.0,21.2655,21.313,21.2655,21.2734,13996.0
2017-10-27 13:50:00,26.88,26.88,26.79,26.79,12678.0,21.2813,21.2813,21.2101,21.2101,12678.0
2017-10-27 13:55:00,26.79,26.82,26.74,26.74,12602.0,21.2101,21.2338,21.1705,21.1705,12602.0
2017-10-27 14:00:00,26.75,26.76,26.71,26.73,10337.0,21.1784,21.1863,21.1467,21.1626,10337.0
2017-10-27 14:05:00,26.74,26.77,26.73,26.76,14602.0,21.1705,21.1942,21.1626,21.1863,14602.0
2017-10-27 14:10:00,26.76,26.79,26.74,26.75,10957.0,21.1863,21.2101,21.1705,21.1784,10957.0
2017-10-27 14:15:00,26.74,26.75,26.68,26.7,13350.0,21.1705,21.1784,21.123,21.1388,13350.0
2017-10-27 14:20:00,26.7,26.71,26.66,26.71,11290.0,21.1388,21.1467,21.1072,21.1467,11290.0
2017-10-27 14:25:00,26.71,26.73,26.68,26.69,11085.0,21.1467,21.1626,21.123,21.1309,11085.0
2017-10-27 14:30:00,26.7,26.75,26.7,26.73,15138.0,21.1388,21.1784,21.1388,21.1626,15138.0
2017-10-27 14:35:00,26.74,26.74,26.68,26.71,10955.0,21.1705,21.1705,21.123,21.1467,10955.0
2017-10-27 14:40:00,26.71,26.72,26.68,26.72,8924.0,21.1467,21.1547,21.123,21.1547,8924.0
2017-10-27 14:45:00,26.71,26.72,26.68,26.71,11267.0,21.1467,21.1547,21.123,21.1467,11267.0
2017-10-27 14:50:00,26.71,26.71,26.64,26.67,14877.0,21.1467,21.1467,21.0913,21.1151,14877.0
2017-10-27 14:55:00,26.66,26.67,26.58,26.58,8850.0,21.1072,21.1151,21.0438,21.0438,8850.0
2017-10-27 15:00:00,26.57,26.61,26.57,26.6,17405.0,21.0359,21.0676,21.0359,21.0597,17405.0
2017-10-27 15:05:00,26.6,26.67,26.59,26.66,25062.0,21.0597,21.1151,21.0517,21.1072,25062.0
2017-10-27 15:10:00,26.66,26.74,26.66,26.73,20954.0,21.1072,21.1705,21.1072,21.1626,20954.0
2017-10-27 15:15:00,26.74,26.77,26.73,26.75,22992.0,21.1705,21.1942,21.1626,21.1784,22992.0
2017-10-27 15:20:00,26.75,26.75,26.71,26.72,14404.0,21.1784,21.1784,21.1467,21.1547,14404.0
2017-10-27 15:25:00,26.72,26.73,26.67,26.67,21118.0,21.1547,21.1626,21.1151,21.1151,21118.0
2017-10-27 15:30:00,26.66,26.7,26.64,26.66,44488.0,21.1072,21.1388,21.0913,21.1072,44488.0
2017-10-27 15:35:00,26.66,26.68,26.62,26.64,32376.0,21.1072,21.123,21.0755,21.0913,32376.0
2017-10-27 15:40:00,26.64,26.69,26.63,26.69,24146.0,21.0913,21.1309,21.0834,21.1309,24146.0
2017-10-27 15:45:00,26.68,26.7,26.64,26.7,51818.0,21.123,21.1388,21.0913,21.1388,51818.0
2017-10-27 15:50:00,26.69,26.82,26.69,26.82,48321.0,21.1309,21.2338,21.1309,21.2338,48321.0
2017-10-27 15:55:00,26.81,26.82,26.78,26.81,156740.0,21.2259,21.2338,21.2022,21.2259,156740.0
2017-10-30 09:30:00,26.67,26.73,26.47,26.47,31313.0,21.1151,21.1626,20.9567,20.9567,31313.0
2017-10-30 09:35:00,26.5,26.59,26.4,26.4,8550.0,20.9805,21.0517,20.9013,20.9013,8550.0
2017-10-30 09:40:00,26.4,26.6,26.4,26.56,21180.0,20.9013,21.0597,20.9013,21.028,21180.0
2017-10-30 09:45:00,26.5,26.5,26.34,26.38,19698.0,20.9805,20.9805,20.8538,20.8855,19698.0
2017-10-30 09:50:00,26.4,26.46,26.36,26.41,15224.0,20.9013,20.9488,20.8696,20.9092,15224.0
2017-10-30 09:55:00,26.39,26.41,26.33,26.38,34868.0,20.8934,20.9092,20.8459,20.8855,34868.0
2017-10-30 10:00:00,26.38,26.39,26.24,26.25,19787.0,20.8855,20.8934,20.7746,20.7826,19787.0
2017-10-30 10:05:00,26.23,26.26,26.18,26.25,20271.0,20.7667,20.7905,20.7271,20.7826,20271.0
2017-10-30 10:10:00,26.24,26.25,26.15,26.2,18936.0,20.7746,20.7826,20.7034,20.743,18936.0
2017-10-30 10:15:00,26.18,26.18,26.08,26.12,27019.0,20.7271,20.7271,20.648,20.6796,27019.0
2017-10-30 10:20:00,26.12,26.14,26.07,26.12,25202.0,20.6796,20.6955,20.64,20.6796,25202.0
2017-10-30 10:25:00,26.11,26.17,26.08,26.1,17575.0,20.6717,20.7192,20.648,20.6638,17575.0
2017-10-30 10:30:00,26.09,26.15,26.08,26.15,17644.0,20.6559,20.7034,20.648,20.7034,17644.0
2017-10-30 10:35:00,26.14,26.19,26.13,26.17,42979.0,20.6955,20.735,20.6875,20.7192,42979.0
2017-10-30 10:40:00,26.17,26.22,26.12,26.13,37901.0,20.7192,20.7588,20.6796,20.6875,37901.0
2017-10-30 10:45:00,26.12,26.16,26.08,26.14,25125.0,20.6796,20.7113,20.648,20.6955,25125.0
2017-10-30 10:50:00,26.13,26.13,26.05,26.08,30759.0,20.6875,20.6875,20.6242,20.648,30759.0
2017-10-30 10:55:00,26.08,26.12,26.07,26.09,25567.0,20.648,20.6796,20.64,20.6559,25567.0
2017-10-30 11:00:00,26.09,26.1,26.01,26.04,30821.0,20.6559,20.6638,20.5925,20.6163,30821.0
2017-10-30 11:05:00,26.04,26.04,25.91,25.92,57325.0,20.6163,20.6163,20.5134,20.5213,57325.0
2017-10-30 11:10:00,25.93,25.96,25.83,25.83,44215.0,20.5292,20.553,20.45,20.45,44215.0
2017-10-30 11:15:00,25.84,25.9,25.8,25.84,37042.0,20.4579,20.5055,20.4263,20.4579,37042.0
2017-10-30 11:20:00,25.84,25.88,25.77,25.82,47591.0,20.4579,20.4896,20.4025,20.4421,47591.0
2017-10-30 11:25:00,25.84,25.89,25.8,25.81,22612.0,20.4579,20.4975,20.4263,20.4342,22612.0
2017-10-30 11:30:00,25.82,25.87,25.8,25.84,19683.0,20.4421,20.4817,20.4263,20.4579,19683.0
2017-10-30 11:35:00,25.84,25.84,25.74,25.74,29107.0,20.4579,20.4579,20.3788,20.3788,29107.0
2017-10-30 11:40:00,25.73,25.77,25.62,25.67,33067.0,20.3709,20.4025,20.2838,20.3234,33067.0
2017-10-30 11:45:00,25.66,25.66,25.63,25.63,39540.0,20.3154,20.3154,20.2917,20.2917,39540.0
2017-10-30 11:50:00,25.64,25.77,25.64,25.71,28980.0,20.2996,20.4025,20.2996,20.355,28980.0
2017-10-30 11:55:00,25.7,25.75,25.68,25.7,22946.0,20.3471,20.3867,20.3313,20.3471,22946.0
2017-10-30 12:00:00,25.69,25.83,25.67,25.8,41265.0,20.3392,20.45,20.3234,20.4263,41265.0
2017-10-30 12:05:00,25.78,25.8,25.74,25.74,16057.0,20.4104,20.4263,20.3788,20.3788,16057.0
2017-10-30 12:10:00,25.75,25.77,25.71,25.73,18931.0,20.3867,20.4025,20.355,20.3709,18931.0
2017-10-30 12:15:00,25.74,25.76,25.73,25.74,25953.0,20.3788,20.3946,20.3709,20.3788,25953.0
2017-10-30 12:20:00,25.74,25.76,25.72,25.73,17907.0,20.3788,20.3946,20.3629,20.3709,17907.0
2017-10-30 12:25:00,25.72,25.74,25.7,25.71,13777.0,20.3629,20.3788,20.3471,20.355,13777.0
2017-10-30 12:30:00,25.71,25.74,25.71,25.72,16803.0,20.355,20.3788,20.355,20.3629,16803.0
2017-10-30 12:35:00,25.72,25.73,25.67,25.69,17475.0,20.3629,20.3709,20.3234,20.3392,17475.0
2017-10-30 12:40:00,25.67,25.67,25.63,25.63,18541.0,20.3234,20.3234,20.2917,20.2917,18541.0
2017-10-30 12:45:00,25.63,25.65,25.58,25.6,26209.0,20.2917,20.3075,20.2521,20.2679,26209.0
2017-10-30 12:50:00,25.61,25.62,25.54,25.55,12799.0,20.2759,20.2838,20.2204,20.2284,12799.0
2017-10-30 12:55:00,25.55,25.55,25.48,25.49,16814.0,20.2284,20.2284,20.1729,20.1808,16814.0
2017-10-30 13:00:00,25.48,25.48,25.42,25.42,10555.0,20.1729,20.1729,20.1254,20.1254,10555.0
2017-10-30 13:05:00,25.4,25.4,25.35,25.38,41275.0,20.1096,20.1096,20.07,20.0938,41275.0
2017-10-30 13:10:00,25.38,25.42,25.35,25.42,20806.0,20.0938,20.1254,20.07,20.1254,20806.0
2017-10-30 13:15:00,25.42,25.48,25.41,25.45,15111.0,20.1254,20.1729,20.1175,20.1492,15111.0
2017-10-30 13:20:00,25.44,25.47,25.42,25.46,26638.0,20.1413,20.165,20.1254,20.1571,26638.0
2017-10-30 13:25:00,25.46,25.48,25.44,25.48,15754.0,20.1571,20.1729,20.1413,20.1729,15754.0
2017-10-30 13:30:00,25.49,25.58,25.48,25.56,27573.0,20.1808,20.2521,20.1729,20.2363,27573.0
2017-10-30 13:35:00,25.56,25.61,25.53,25.57,19381.0,20.2363,20.2759,20.2125,20.2442,19381.0
2017-10-30 13:40:00,25.58,25.66,25.55,25.56,23832.0,20.2521,20.3154,20.2284,20.2363,23832.0
2017-10-30 13:45:00,25.56,25.58,25.54,25.54,20265.0,20.2363,20.2521,20.2204,20.2204,20265.0
2017-10-30 13:50:00,25.55,25.56,25.5,25.54,9159.0,20.2284,20.2363,20.1888,20.2204,9159.0
2017-10-30 13:55:00,25.55,25.55,25.47,25.47,26840.0,20.2284,20.2284,20.165,20.165,26840.0
2017-10-30 14:00:00,25.48,25.54,25.47,25.53,24614.0,20.1729,20.2204,20.165,20.2125,24614.0
2017-10-30 14:05:00,25.52,25.54,25.49,25.49,19014.0,20.2046,20.2204,20.1808,20.1808,19014.0
2017-10-30 14:10:00,25.49,25.53,25.47,25.49,22823.0,20.1808,20.2125,20.165,20.1808,22823.0
2017-10-30 14:15:00,25.49,25.5,25.47,25.5,19958.0,20.1808,20.1888,20.165,20.1888,19958.0
2017-10-30 14:20:00,25.5,25.5,25.46,25.49,17709.0,20.1888,20.1888,20.1571,20.1808,17709.0
2017-10-30 14:25:00,25.49,25.53,25.47,25.5,18884.0,20.1808,20.2125,20.165,20.1888,18884.0
2017-10-30 14:30:00,25.51,25.52,25.44,25.45,40276.0,20.1967,20.2046,20.1413,20.1492,40276.0
2017-10-30 14:35:00,25.46,25.47,25.44,25.47,17866.0,20.1571,20.165,20.1413,20.165,17866.0
2017-10-30 14:40:00,25.47,25.5,25.46,25.49,17446.0,20.165,20.1888,20.1571,20.1808,17446.0
2017-10-30 14:45:00,25.5,25.52,25.47,25.51,22826.0,20.1888,20.2046,20.165,20.1967,22826.0
2017-10-30 14:50:00,25.52,25.52,25.47,25.47,18120.0,20.2046,20.2046,20.165,20.165,18120.0
2017-10-30 14:55:00,25.47,25.48,25.45,25.47,16985.0,20.165,20.1729,20.1492,20.165,16985.0
2017-10-30 15:00:00,25.46,25.49,25.45,25.47,17408.0,20.1571,20.1808,20.1492,20.165,17408.0
2017-10-30 15:05:00,25.46,25.53,25.45,25.49,20582.0,20.1571,20.2125,20.1492,20.1808,20582.0
2017-10-30 15:10:00,25.49,25.51,25.46,25.46,15939.0,20.1808,20.1967,20.1571,20.1571,15939.0
2017-10-30 15:15:00,25.46,25.48,25.44,25.46,21875.0,20.1571,20.1729,20.1413,20.1571,21875.0
2017-10-30 15:20:00,25.47,25.47,25.42,25.43,28722.0,20.165,20.165,20.1254,20.1333,28722.0
2017-10-30 15:25:00,25.43,25.44,25.38,25.38,27897.0,20.1333,20.1413,20.0938,20.0938,27897.0
2017-10-30 15:30:00,25.38,25.42,25.33,25.41,55651.0,20.0938,20.1254,20.0542,20.1175,55651.0
2017-10-30 15:35:00,25.4,25.41,25.36,25.36,43989.0,20.1096,20.1175,20.0779,20.0779,43989.0
2017-10-30 15:40:00,25.36,25.38,25.31,25.31,51744.0,20.0779,20.0938,20.0383,20.0383,51744.0
2017-10-30 15:45:00,25.32,25.37,25.31,25.33,71314.0,20.0463,20.0858,20.0383,20.0542,71314.0
2017-10-30 15:50:00,25.33,25.36,25.31,25.31,72522.0,20.0542,20.0779,20.0383,20.0383,72522.0
2017-10-30 15:55:00,25.32,25.37,25.28,25.34,308613.0,20.0463,20.0858,20.0146,20.0621,308613.0
2017-10-31 09:30:00,24.63,24.93,24.45,24.91,192068.0,19.5,19.7375,19.3575,19.7217,192068.0
2017-10-31 09:35:00,24.92,25.03,24.5,24.51,117648.0,19.7296,19.8167,19.397,19.405,117648.0
2017-10-31 09:40:00,24.52,24.88,24.4,24.87,115958.0,19.4129,19.6979,19.3179,19.69,115958.0
2017-10-31 09:45:00,24.89,25.03,24.83,24.97,65679.0,19.7058,19.8167,19.6583,19.7692,65679.0
2017-10-31 09:50:00,24.97,25.0,24.77,24.94,152462.0,19.7692,19.7929,19.6108,19.7454,152462.0
2017-10-31 09:55:00,24.95,25.09,24.83,24.93,41187.0,19.7533,19.8642,19.6583,19.7375,41187.0
2017-10-31 10:00:00,24.91,24.99,24.8,24.97,35493.0,19.7217,19.785,19.6346,19.7692,35493.0
2017-10-31 10:05:00,24.97,24.99,24.82,24.84,39190.0,19.7692,19.785,19.6504,19.6662,39190.0
2017-10-31 10:10:00,24.85,24.96,24.84,24.93,65138.0,19.6741,19.7612,19.6662,19.7375,65138.0
2017-10-31 10:15:00,24.93,24.98,24.92,24.96,41011.0,19.7375,19.7771,19.7296,19.7612,41011.0
2017-10-31 10:20:00,24.96,25.03,24.94,25.02,43688.0,19.7612,19.8167,19.7454,19.8087,43688.0
2017-10-31 10:25:00,25.03,25.25,25.03,25.2,54543.0,19.8167,19.9908,19.8167,19.9512,54543.0
2017-10-31 10:30:00,25.2,25.21,25.12,25.18,45359.0,19.9512,19.9592,19.8879,19.9354,45359.0
2017-10-31 10:35:00,25.19,25.22,25.15,25.2,34388.0,19.9433,19.9671,19.9117,19.9512,34388.0
2017-10-31 10:40:00,25.21,25.24,25.17,25.21,20708.0,19.9592,19.9829,19.9275,19.9592,20708.0
2017-10-31 10:45:00,25.21,25.24,25.12,25.13,23954.0,19.9592,19.9829,19.8879,19.8958,23954.0
2017-10-31 10:50:00,25.13,25.18,25.12,25.13,30423.0,19.8958,19.9354,19.8879,19.8958,30423.0
2017-10-31 10:55:00,25.11,25.11,25.0,25.04,37330.0,19.88,19.88,19.7929,19.8246,37330.0
2017-10-31 11:00:00,25.04,25.07,25.03,25.05,30059.0,19.8246,19.8483,19.8167,19.8325,30059.0
2017-10-31 11:05:00,25.05,25.09,25.01,25.08,30290.0,19.8325,19.8642,19.8008,19.8562,30290.0
2017-10-31 11:10:00,25.08,25.09,25.03,25.05,36861.0,19.8562,19.8642,19.8167,19.8325,36861.0
2017-10-31 11:15:00,25.05,25.06,24.98,24.99,33784.0,19.8325,19.8404,19.7771,19.785,33784.0
2017-10-31 11:20:00,25.0,25.01,24.97,25.0,29040.0,19.7929,19.8008,19.7692,19.7929,29040.0
2017-10-31 11:25:00,24.99,25.01,24.96,24.97,20826.0,19.785,19.8008,19.7612,19.7692,20826.0
2017-10-31 11:30:00,24.97,25.01,24.96,25.0,21018.0,19.7692,19.8008,19.7612,19.7929,21018.0
2017-10-31 11:35:00,25.0,25.01,24.86,24.87,34773.0,19.7929,19.8008,19.6821,19.69,34773.0
2017-10-31 11:40:00,24.87,24.94,24.84,24.94,24951.0,19.69,19.7454,19.6662,19.7454,24951.0
2017-10-31 11:45:00,24.94,24.99,24.93,24.98,15371.0,19.7454,19.785,19.7375,19.7771,15371.0
2017-10-31 11:50:00,24.98,24.98,24.87,24.87,17421.0,19.7771,19.7771,19.69,19.69,17421.0
2017-10-31 11:55:00,24.87,24.94,24.85,24.89,19324.0,19.69,19.7454,19.6741,19.7058,19324.0
2017-10-31 12:00:00,24.9,24.91,24.84,24.9,24188.0,19.7137,19.7217,19.6662,19.7137,24188.0
2017-10-31 12:05:00,24.9,24.91,24.82,24.83,38275.0,19.7137,19.7217,19.6504,19.6583,38275.0
2017-10-31 12:10:00,24.83,24.86,24.78,24.8,21489.0,19.6583,19.6821,19.6187,19.6346,21489.0
2017-10-31 12:15:00,24.8,24.81,24.71,24.71,34494.0,19.6346,19.6425,19.5633,19.5633,34494.0
2017-10-31 12:20:00,24.71,24.73,24.66,24.66,43438.0,19.5633,19.5791,19.5237,19.5237,43438.0
2017-10-31 12:25:00,24.67,24.69,24.63,24.66,20950.0,19.5316,19.5475,19.5,19.5237,20950.0
2017-10-31 12:30:00,24.66,24.67,24.61,24.63,38664.0,19.5237,19.5316,19.4841,19.5,38664.0
2017-10-31 12:35:00,24.63,24.65,24.6,24.61,14672.0,19.5,19.5158,19.4762,19.4841,14672.0
2017-10-31 12:40:00,24.6,24.63,24.57,24.57,26029.0,19.4762,19.5,19.4525,19.4525,26029.0
2017-10-31 12:45:00,24.58,24.61,24.57,24.6,28586.0,19.4604,19.4841,19.4525,19.4762,28586.0
2017-10-31 12:50:00,24.6,24.62,24.59,24.59,25992.0,19.4762,19.4921,19.4683,19.4683,25992.0
2017-10-31 12:55:00,24.6,24.61,24.52,24.52,28075.0,19.4762,19.4841,19.4129,19.4129,28075.0
2017-10-31 13:00:00,24.53,24.55,24.5,24.51,40325.0,19.4208,19.4366,19.397,19.405,40325.0
2017-10-31 13:05:00,24.5,24.51,24.47,24.49,44262.0,19.397,19.405,19.3733,19.3891,44262.0
2017-10-31 13:10:00,24.49,24.56,24.49,24.54,60915.0,19.3891,19.4446,19.3891,19.4287,60915.0
2017-10-31 13:15:00,24.54,24.57,24.53,24.57,15559.0,19.4287,19.4525,19.4208,19.4525,15559.0
2017-10-31 13:20:00,24.56,24.58,24.54,24.55,22296.0,19.4446,19.4604,19.4287,19.4366,22296.0
2017-10-31 13:25:00,24.55,24.57,24.55,24.56,16914.0,19.4366,19.4525,19.4366,19.4446,16914.0
2017-10-31 13:30:00,24.57,24.64,24.56,24.61,42207.0,19.4525,19.5079,19.4446,19.4841,42207.0
2017-10-31 13:35:00,24.61,24.62,24.59,24.6,16507.0,19.4841,19.4921,19.4683,19.4762,16507.0
2017-10-31 13:40:00,24.6,24.61,24.57,24.61,18890.0,19.4762,19.4841,19.4525,19.4841,18890.0
2017-10-31 13:45:00,24.6,24.62,24.58,24.58,17804.0,19.4762,19.4921,19.4604,19.4604,17804.0
2017-10-31 13:50:00,24.59,24.6,24.54,24.54,19289.0,19.4683,19.4762,19.4287,19.4287,19289.0
2017-10-31 13:55:00,24.54,24.57,24.52,24.52,30703.0,19.4287,19.4525,19.4129,19.4129,30703.0
2017-10-31 14:00:00,24.53,24.57,24.52,24.55,33464.0,19.4208,19.4525,19.4129,19.4366,33464.0
2017-10-31 14:05:00,24.55,24.57,24.52,24.53,23971.0,19.4366,19.4525,19.4129,19.4208,23971.0
2017-10-31 14:10:00,24.53,24.57,24.52,24.57,23739.0,19.4208,19.4525,19.4129,19.4525,23739.0
2017-10-31 14:15:00,24.57,24.6,24.51,24.59,74703.0,19.4525,19.4762,19.405,19.4683,74703.0
2017-10-31 14:20:00,24.58,24.61,24.57,24.61,17538.0,19.4604,19.4841,19.4525,19.4841,17538.0
2017-10-31 14:25:00,24.61,24.61,24.53,24.56,29560.0,19.4841,19.4841,19.4208,19.4446,29560.0
2017-10-31 14:30:00,24.57,24.58,24.53,24.57,23195.0,19.4525,19.4604,19.4208,19.4525,23195.0
2017-10-31 14:35:00,24.58,24.58,24.55,24.56,27793.0,19.4604,19.4604,19.4366,19.4446,27793.0
2017-10-31 14:40:00,24.57,24.74,24.56,24.73,55139.0,19.4525,19.5871,19.4446,19.5791,55139.0
2017-10-31 14:45:00,24.73,24.76,24.7,24.73,51640.0,19.5791,19.6029,19.5554,19.5791,51640.0
2017-10-31 14:50:00,24.73,24.75,24.72,24.72,25417.0,19.5791,19.595,19.5712,19.5712,25417.0
2017-10-31 14:55:00,24.73,24.75,24.69,24.74,35239.0,19.5791,19.595,19.5475,19.5871,35239.0
2017-10-31 15:00:00,24.74,24.74,24.67,24.7,31538.0,19.5871,19.5871,19.5316,19.5554,31538.0
2017-10-31 15:05:00,24.7,24.71,24.64,24.64,26223.0,19.5554,19.5633,19.5079,19.5079,26223.0
2017-10-31 15:10:00,24.64,24.66,24.62,24.62,24660.0,19.5079,19.5237,19.4921,19.4921,24660.0
2017-10-31 15:15:00,24.62,24.67,24.61,24.65,31174.0,19.4921,19.5316,19.4841,19.5158,31174.0
2017-10-31 15:20:00,24.64,24.67,24.64,24.67,24125.0,19.5079,19.5316,19.5079,19.5316,24125.0
2017-10-31 15:25:00,24.66,24.68,24.6,24.63,46528.0,19.5237,19.5396,19.4762,19.5,46528.0
2017-10-31 15:30:00,24.63,24.66,24.62,24.66,31128.0,19.5,19.5237,19.4921,19.5237,31128.0
2017-10-31 15:35:00,24.65,24.66,24.55,24.57,82212.0,19.5158,19.5237,19.4366,19.4525,82212.0
2017-10-31 15:40:00,24.56,24.59,24.52,24.52,110722.0,19.4446,19.4683,19.4129,19.4129,110722.0
2017-10-31 15:45:00,24.53,24.56,24.5,24.52,133926.0,19.4208,19.4446,19.397,19.4129,133926.0
2017-10-31 15:50:00,24.53,24.53,24.43,24.43,139570.0,19.4208,19.4208,19.3416,19.3416,139570.0
2017-10-31 15:55:00,24.44,24.47,24.43,24.46,196384.0,19.3495,19.3733,19.3416,19.3654,196384.0
2017-11-01 09:30:00,24.38,24.44,24.03,24.04,156987.0,19.302,19.3495,19.0249,19.0329,156987.0
2017-11-01 09:35:00,24.03,24.66,23.88,24.45,106789.0,19.0249,19.5237,18.9062,19.3575,106789.0
2017-11-01 09:40:00,24.49,24.67,24.42,24.54,52162.0,19.3891,19.5316,19.3337,19.4287,52162.0
2017-11-01 09:45:00,24.56,24.75,24.52,24.62,22136.0,19.4446,19.595,19.4129,19.4921,22136.0
2017-11-01 09:50:00,24.65,24.81,24.63,24.69,48759.0,19.5158,19.6425,19.5,19.5475,48759.0
2017-11-01 09:55:00,24.69,24.81,24.62,24.78,56348.0,19.5475,19.6425,19.4921,19.6187,56348.0
2017-11-01 10:00:00,24.78,24.79,24.48,24.48,67670.0,19.6187,19.6266,19.3812,19.3812,67670.0
2017-11-01 10:05:00,24.49,24.63,24.44,24.57,81251.0,19.3891,19.5,19.3495,19.4525,81251.0
2017-11-01 10:10:00,24.57,24.57,24.48,24.51,46928.0,19.4525,19.4525,19.3812,19.405,46928.0
2017-11-01 10:15:00,24.51,24.52,24.42,24.48,63866.0,19.405,19.4129,19.3337,19.3812,63866.0
2017-11-01 10:20:00,24.46,24.48,24.41,24.47,77480.0,19.3654,19.3812,19.3258,19.3733,77480.0
2017-11-01 10:25:00,24.48,24.57,24.45,24.45,50250.0,19.3812,19.4525,19.3575,19.3575,50250.0
2017-11-01 10:30:00,24.45,24.45,24.28,24.29,58092.0,19.3575,19.3575,19.2229,19.2308,58092.0
2017-11-01 10:35:00,24.3,24.37,24.22,24.22,36254.0,19.2387,19.2941,19.1754,19.1754,36254.0
2017-11-01 10:40:00,24.24,24.34,24.2,24.3,52606.0,19.1912,19.2704,19.1595,19.2387,52606.0
2017-11-01 10:45:00,24.3,24.3,24.25,24.29,29095.0,19.2387,19.2387,19.1991,19.2308,29095.0
2017-11-01 10:50:00,24.29,24.39,24.29,24.38,47444.0,19.2308,19.31,19.2308,19.302,47444.0
2017-11-01 10:55:00,24.38,24.43,24.35,24.37,34611.0,19.302,19.3416,19.2783,19.2941,34611.0
2017-11-01 11:00:00,24.36,24.37,24.29,24.29,33139.0,19.2862,19.2941,19.2308,19.2308,33139.0
2017-11-01 11:05:00,24.28,24.3,24.27,24.28,15380.0,19.2229,19.2387,19.215,19.2229,15380.0
2017-11-01 11:10:00,24.29,24.33,24.27,24.28,25782.0,19.2308,19.2625,19.215,19.2229,25782.0
2017-11-01 11:15:00,24.28,24.28,24.19,24.22,20000.0,19.2229,19.2229,19.1516,19.1754,20000.0
2017-11-01 11:20:00,24.22,24.27,24.22,24.22,11293.0,19.1754,19.215,19.1754,19.1754,11293.0
2017-11-01 11:25:00,24.22,24.23,24.15,24.15,21122.0,19.1754,19.1833,19.1199,19.1199,21122.0
2017-11-01 11:30:00,24.15,24.2,24.15,24.18,27507.0,19.1199,19.1595,19.1199,19.1437,27507.0
2017-11-01 11:35:00,24.18,24.21,24.14,24.16,23947.0,19.1437,19.1675,19.112,19.1279,23947.0
2017-11-01 11:40:00,24.15,24.21,24.13,24.2,23293.0,19.1199,19.1675,19.1041,19.1595,23293.0
2017-11-01 11:45:00,24.2,24.2,24.06,24.09,35762.0,19.1595,19.1595,19.0487,19.0724,35762.0
2017-11-01 11:50:00,24.09,24.15,24.02,24.13,36352.0,19.0724,19.1199,19.017,19.1041,36352.0
2017-11-01 11:55:00,24.13,24.19,24.09,24.16,18365.0,19.1041,19.1516,19.0724,19.1279,18365.0
2017-11-01 12:00:00,24.17,24.17,24.07,24.1,28147.0,19.1358,19.1358,19.0566,19.0804,28147.0
2017-11-01 12:05:00,24.1,24.1,24.0,24.02,46649.0,19.0804,19.0804,19.0012,19.017,46649.0
2017-11-01 12:10:00,24.02,24.04,23.96,24.02,41324.0,19.017,19.0329,18.9695,19.017,41324.0
2017-11-01 12:15:00,24.02,24.07,24.02,24.05,25296.0,19.017,19.0566,19.017,19.0408,25296.0
2017-11-01 12:20:00,24.05,24.07,24.0,24.01,28903.0,19.0408,19.0566,19.0012,19.0091,28903.0
2017-11-01 12:25:00,24.0,24.03,23.98,23.98,33664.0,19.0012,19.0249,18.9854,18.9854,33664.0
2017-11-01 12:30:00,23.98,24.05,23.97,24.03,36473.0,18.9854,19.0408,18.9774,19.0249,36473.0
2017-11-01 12:35:00,24.03,24.1,24.03,24.08,17789.0,19.0249,19.0804,19.0249,19.0645,17789.0
2017-11-01 12:40:00,24.07,24.13,24.07,24.13,12600.0,19.0566,19.1041,19.0566,19.1041,12600.0
2017-11-01 12:45:00,24.15,24.19,24.14,24.17,37694.0,19.1199,19.1516,19.112,19.1358,37694.0
2017-11-01 12:50:00,24.17,24.19,24.13,24.17,14936.0,19.1358,19.1516,19.1041,19.1358,14936.0
2017-11-01 12:55:00,24.17,24.2,24.16,24.2,22351.0,19.1358,19.1595,19.1279,19.1595,22351.0
2017-11-01 13:00:00,24.19,24.27,24.17,24.23,18627.0,19.1516,19.215,19.1358,19.1833,18627.0
2017-11-01 13:05:00,24.23,24.23,24.16,24.16,10242.0,19.1833,19.1833,19.1279,19.1279,10242.0
2017-11-01 13:10:00,24.16,24.23,24.16,24.17,13717.0,19.1279,19.1833,19.1279,19.1358,13717.0
2017-11-01 13:15:00,24.16,24.27,24.16,24.22,19871.0,19.1279,19.215,19.1279,19.1754,19871.0
2017-11-01 13:20:00,24.23,24.35,24.23,24.34,51292.0,19.1833,19.2783,19.1833,19.2704,51292.0
2017-11-01 13:25:00,24.33,24.43,24.33,24.4,29266.0,19.2625,19.3416,19.2625,19.3179,29266.0
2017-11-01 13:30:00,24.39,24.4,24.35,24.37,11250.0,19.31,19.3179,19.2783,19.2941,11250.0
2017-11-01 13:35:00,24.36,24.37,24.32,24.35,23551.0,19.2862,19.2941,19.2545,19.2783,23551.0
2017-11-01 13:40:00,24.34,24.35,24.29,24.29,25099.0,19.2704,19.2783,19.2308,19.2308,25099.0
2017-11-01 13:45:00,24.29,24.37,24.29,24.32,52697.0,19.2308,19.2941,19.2308,19.2545,52697.0
2017-11-01 13:50:00,24.33,24.33,24.3,24.31,8682.0,19.2625,19.2625,19.2387,19.2466,8682.0
2017-11-01 13:55:00,24.31,24.38,24.29,24.38,15884.0,19.2466,19.302,19.2308,19.302,15884.0
2017-11-01 14:00:00,24.39,24.43,24.25,24.42,19588.0,19.31,19.3416,19.1991,19.3337,19588.0
2017-11-01 14:05:00,24.43,24.43,24.27,24.31,33455.0,19.3416,19.3416,19.215,19.2466,33455.0
2017-11-01 14:10:00,24.31,24.38,24.28,24.37,20577.0,19.2466,19.302,19.2229,19.2941,20577.0
2017-11-01 14:15:00,24.37,24.38,24.32,24.32,37163.0,19.2941,19.302,19.2545,19.2545,37163.0
2017-11-01 14:20:00,24.33,24.48,24.33,24.48,27119.0,19.2625,19.3812,19.2625,19.3812,27119.0
2017-11-01 14:25:00,24.49,24.51,24.46,24.46,21108.0,19.3891,19.405,19.3654,19.3654,21108.0
2017-11-01 14:30:00,24.46,24.49,24.44,24.45,13247.0,19.3654,19.3891,19.3495,19.3575,13247.0
2017-11-01 14:35:00,24.45,24.5,24.45,24.49,24626.0,19.3575,19.397,19.3575,19.3891,24626.0
2017-11-01 14:40:00,24.48,24.48,24.43,24.43,18648.0,19.3812,19.3812,19.3416,19.3416,18648.0
2017-11-01 14:45:00,24.43,24.43,24.39,24.39,12373.0,19.3416,19.3416,19.31,19.31,12373.0
2017-11-01 14:50:00,24.39,24.45,24.38,24.39,18317.0,19.31,19.3575,19.302,19.31,18317.0
2017-11-01 14:55:00,24.4,24.44,24.39,24.39,22111.0,19.3179,19.3495,19.31,19.31,22111.0
2017-11-01 15:00:00,24.39,24.45,24.38,24.44,23824.0,19.31,19.3575,19.302,19.3495,23824.0
2017-11-01 15:05:00,24.43,24.44,24.39,24.4,15883.0,19.3416,19.3495,19.31,19.3179,15883.0
2017-11-01 15:10:00,24.4,24.41,24.37,24.4,51406.0,19.3179,19.3258,19.2941,19.3179,51406.0
2017-11-01 15:15:00,24.4,24.4,24.36,24.37,13106.0,19.3179,19.3179,19.2862,19.2941,13106.0
2017-11-01 15:20:00,24.36,24.39,24.33,24.37,31174.0,19.2862,19.31,19.2625,19.2941,31174.0
2017-11-01 15:25:00,24.36,24.38,24.34,24.38,20928.0,19.2862,19.302,19.2704,19.302,20928.0
2017-11-01 15:30:00,24.38,24.39,24.33,24.34,33241.0,19.302,19.31,19.2625,19.2704,33241.0
2017-11-01 15:35:00,24.34,24.37,24.3,24.34,71047.0,19.2704,19.2941,19.2387,19.2704,71047.0
2017-11-01 15:40:00,24.35,24.39,24.34,24.37,39327.0,19.2783,19.31,19.2704,19.2941,39327.0
2017-11-01 15:45:00,24.37,24.39,24.35,24.35,63480.0,19.2941,19.31,19.2783,19.2783,63480.0
2017-11-01 15:50:00,24.36,24.42,24.36,24.38,84538.0,19.2862,19.3337,19.2862,19.302,84538.0
2017-11-01 15:55:00,24.38,24.4,24.31,24.39,294331.0,19.302,19.3179,19.2466,19.31,294331.0
2017-11-02 09:30:00,24.39,24.63,24.36,24.62,34739.0,19.31,19.5,19.2862,19.4921,34739.0
2017-11-02 09:35:00,24.6,24.66,24.4,24.58,44985.0,19.4762,19.5237,19.3179,19.4604,44985.0
2017-11-02 09:40:00,24.61,24.65,24.38,24.45,71815.0,19.4841,19.5158,19.302,19.3575,71815.0
2017-11-02 09:45:00,24.41,24.56,24.29,24.51,57994.0,19.3258,19.4446,19.2308,19.405,57994.0
2017-11-02 09:50:00,24.52,24.62,24.51,24.56,25735.0,19.4129,19.4921,19.405,19.4446,25735.0
2017-11-02 09:55:00,24.57,24.59,24.44,24.44,26387.0,19.4525,19.4683,19.3495,19.3495,26387.0
2017-11-02 10:00:00,24.43,24.46,24.36,24.36,37634.0,19.3416,19.3654,19.2862,19.2862,37634.0
2017-11-02 10:05:00,24.36,24.38,24.31,24.32,22307.0,19.2862,19.302,19.2466,19.2545,22307.0
2017-11-02 10:10:00,24.33,24.34,24.21,24.22,22039.0,19.2625,19.2704,19.1675,19.1754,22039.0
2017-11-02 10:15:00,24.24,24.28,24.18,24.28,28712.0,19.1912,19.2229,19.1437,19.2229,28712.0
2017-11-02 10:20:00,24.27,24.29,24.17,24.24,23816.0,19.215,19.2308,19.1358,19.1912,23816.0
2017-11-02 10:25:00,24.22,24.27,24.18,24.27,50200.0,19.1754,19.215,19.1437,19.215,50200.0
2017-11-02 10:30:00,24.27,24.46,24.27,24.44,41675.0,19.215,19.3654,19.215,19.3495,41675.0
2017-11-02 10:35:00,24.42,24.64,24.41,24.57,53279.0,19.3337,19.5079,19.3258,19.4525,53279.0
2017-11-02 10:40:00,24.55,24.68,24.52,24.62,36004.0,19.4366,19.5396,19.4129,19.4921,36004.0
2017-11-02 10:45:00,24.6,24.6,24.43,24.49,26681.0,19.4762,19.4762,19.3416,19.3891,26681.0
2017-11-02 10:50:00,24.49,24.57,24.47,24.56,18004.0,19.3891,19.4525,19.3733,19.4446,18004.0
2017-11-02 10:55:00,24.54,24.55,24.47,24.54,59309.0,19.4287,19.4366,19.3733,19.4287,59309.0
2017-11-02 11:00:00,24.54,24.55,24.48,24.52,23946.0,19.4287,19.4366,19.3812,19.4129,23946.0
2017-11-02 11:05:00,24.51,24.53,24.47,24.49,12840.0,19.405,19.4208,19.3733,19.3891,12840.0
2017-11-02 11:10:00,24.5,24.55,24.48,24.52,18310.0,19.397,19.4366,19.3812,19.4129,18310.0
2017-11-02 11:15:00,24.53,24.55,24.53,24.55,18485.0,19.4208,19.4366,19.4208,19.4366,18485.0
2017-11-02 11:20:00,24.54,24.63,24.54,24.6,57206.0,19.4287,19.5,19.4287,19.4762,57206.0
2017-11-02 11:25:00,24.6,24.62,24.5,24.58,49788.0,19.4762,19.4921,19.397,19.4604,49788.0
2017-11-02 11:30:00,24.59,24.62,24.54,24.59,18136.0,19.4683,19.4921,19.4287,19.4683,18136.0
2017-11-02 11:35:00,24.57,24.67,24.56,24.62,25556.0,19.4525,19.5316,19.4446,19.4921,25556.0
2017-11-02 11:40:00,24.62,24.77,24.62,24.77,40920.0,19.4921,19.6108,19.4921,19.6108,40920.0
2017-11-02 11:45:00,24.77,24.91,24.76,24.85,89916.0,19.6108,19.7217,19.6029,19.6741,89916.0
2017-11-02 11:50:00,24.85,24.95,24.83,24.93,52639.0,19.6741,19.7533,19.6583,19.7375,52639.0
2017-11-02 11:55:00,24.92,24.95,24.81,24.83,26146.0,19.7296,19.7533,19.6425,19.6583,26146.0
2017-11-02 12:00:00,24.83,24.84,24.74,24.74,18587.0,19.6583,19.6662,19.5871,19.5871,18587.0
2017-11-02 12:05:00,24.74,24.93,24.74,24.86,205133.0,19.5871,19.7375,19.5871,19.6821,205133.0
2017-11-02 12:10:00,24.85,24.91,24.84,24.87,13438.0,19.6741,19.7217,19.6662,19.69,13438.0
2017-11-02 12:15:00,24.88,24.88,24.78,24.78,27148.0,19.6979,19.6979,19.6187,19.6187,27148.0
2017-11-02 12:20:00,24.79,24.88,24.79,24.86,21982.0,19.6266,19.6979,19.6266,19.6821,21982.0
2017-11-02 12:25:00,24.84,24.97,24.84,24.96,32638.0,19.6662,19.7692,19.6662,19.7612,32638.0
2017-11-02 12:30:00,24.96,24.98,24.86,24.93,29473.0,19.7612,19.7771,19.6821,19.7375,29473.0
2017-11-02 12:35:00,24.94,24.97,24.88,24.94,18516.0,19.7454,19.7692,19.6979,19.7454,18516.0
2017-11-02 12:40:00,24.92,24.95,24.89,24.95,15719.0,19.7296,19.7533,19.7058,19.7533,15719.0
2017-11-02 12:45:00,24.95,24.96,24.89,24.9,18552.0,19.7533,19.7612,19.7058,19.7137,18552.0
2017-11-02 12:50:00,24.9,24.9,24.73,24.75,22123.0,19.7137,19.7137,19.5791,19.595,22123.0
2017-11-02 12:55:00,24.76,24.83,24.76,24.83,13013.0,19.6029,19.6583,19.6029,19.6583,13013.0
2017-11-02 13:00:00,24.84,24.84,24.7,24.74,25880.0,19.6662,19.6662,19.5554,19.5871,25880.0
2017-11-02 13:05:00,24.73,24.73,24.64,24.66,17115.0,19.5791,19.5791,19.5079,19.5237,17115.0
2017-11-02 13:10:00,24.66,24.69,24.64,24.68,14029.0,19.5237,19.5475,19.5079,19.5396,14029.0
2017-11-02 13:15:00,24.68,24.71,24.65,24.68,13877.0,19.5396,19.5633,19.5158,19.5396,13877.0
2017-11-02 13:20:00,24.7,24.72,24.67,24.7,13893.0,19.5554,19.5712,19.5316,19.5554,13893.0
2017-11-02 13:25:00,24.7,24.73,24.67,24.69,14366.0,19.5554,19.5791,19.5316,19.5475,14366.0
2017-11-02 13:30:00,24.69,24.7,24.64,24.66,12626.0,19.5475,19.5554,19.5079,19.5237,12626.0
2017-11-02 13:35:00,24.66,24.67,24.65,24.67,9487.0,19.5237,19.5316,19.5158,19.5316,9487.0
2017-11-02 13:40:00,24.67,24.7,24.64,24.65,11678.0,19.5316,19.5554,19.5079,19.5158,11678.0
2017-11-02 13:45:00,24.66,24.67,24.65,24.66,10357.0,19.5237,19.5316,19.5158,19.5237,10357.0
2017-11-02 13:50:00,24.66,24.72,24.65,24.71,13228.0,19.5237,19.5712,19.5158,19.5633,13228.0
2017-11-02 13:55:00,24.72,24.75,24.68,24.71,29309.0,19.5712,19.595,19.5396,19.5633,29309.0
2017-11-02 14:00:00,24.71,24.72,24.68,24.68,9201.0,19.5633,19.5712,19.5396,19.5396,9201.0
2017-11-02 14:05:00,24.67,24.7,24.65,24.67,15084.0,19.5316,19.5554,19.5158,19.5316,15084.0
2017-11-02 14:10:00,24.68,24.72,24.67,24.7,19197.0,19.5396,19.5712,19.5316,19.5554,19197.0
2017-11-02 14:15:00,24.71,24.74,24.68,24.68,24933.0,19.5633,19.5871,19.5396,19.5396,24933.0
2017-11-02 14:20:00,24.69,24.72,24.66,24.7,12437.0,19.5475,19.5712,19.5237,19.5554,12437.0
2017-11-02 14:25:00,24.69,24.75,24.69,24.75,17761.0,19.5475,19.595,19.5475,19.595,17761.0
2017-11-02 14:30:00,24.76,24.77,24.73,24.75,13456.0,19.6029,19.6108,19.5791,19.595,13456.0
2017-11-02 14:35:00,24.76,24.77,24.72,24.73,23227.0,19.6029,19.6108,19.5712,19.5791,23227.0
2017-11-02 14:40:00,24.75,24.75,24.65,24.65,13930.0,19.595,19.595,19.5158,19.5158,13930.0
2017-11-02 14:45:00,24.67,24.74,24.66,24.74,21901.0,19.5316,19.5871,19.5237,19.5871,21901.0
2017-11-02 14:50:00,24.75,24.76,24.69,24.7,19479.0,19.595,19.6029,19.5475,19.5554,19479.0
2017-11-02 14:55:00,24.7,24.73,24.69,24.7,20163.0,19.5554,19.5791,19.5475,19.5554,20163.0
2017-11-02 15:00:00,24.69,24.69,24.65,24.67,18518.0,19.5475,19.5475,19.5158,19.5316,18518.0
2017-11-02 15:05:00,24.66,24.69,24.63,24.66,20620.0,19.5237,19.5475,19.5,19.5237,20620.0
2017-11-02 15:10:00,24.67,24.72,24.67,24.7,24767.0,19.5316,19.5712,19.5316,19.5554,24767.0
2017-11-02 15:15:00,24.7,24.71,24.66,24.68,22777.0,19.5554,19.5633,19.5237,19.5396,22777.0
2017-11-02 15:20:00,24.68,24.74,24.68,24.68,23776.0,19.5396,19.5871,19.5396,19.5396,23776.0
2017-11-02 15:25:00,24.69,24.73,24.69,24.72,22255.0,19.5475,19.5791,19.5475,19.5712,22255.0
2017-11-02 15:30:00,24.72,24.75,24.7,24.72,38136.0,19.5712,19.595,19.5554,19.5712,38136.0
2017-11-02 15:35:00,24.72,24.74,24.67,24.68,39205.0,19.5712,19.5871,19.5316,19.5396,39205.0
2017-11-02 15:40:00,24.68,24.69,24.64,24.68,31184.0,19.5396,19.5475,19.5079,19.5396,31184.0
2017-11-02 15:45:00,24.69,24.69,24.65,24.68,66129.0,19.5475,19.5475,19.5158,19.5396,66129.0
2017-11-02 15:50:00,24.68,24.7,24.66,24.68,48516.0,19.5396,19.5554,19.5237,19.5396,48516.0
2017-11-02 15:55:00,24.68,24.69,24.65,24.66,188578.0,19.5396,19.5475,19.5158,19.5237,188578.0
2017-11-03 09:30:00,24.67,24.67,24.51,24.52,45322.0,19.5316,19.5316,19.405,19.4129,45322.0
2017-11-03 09:35:00,24.53,24.75,24.47,24.75,38765.0,19.4208,19.595,19.3733,19.595,38765.0
2017-11-03 09:40:00,24.76,24.91,24.72,24.9,19947.0,19.6029,19.7217,19.5712,19.7137,19947.0
2017-11-03 09:45:00,24.92,24.95,24.84,24.84,22867.0,19.7296,19.7533,19.6662,19.6662,22867.0
2017-11-03 09:50:00,24.85,25.02,24.83,24.96,47229.0,19.6741,19.8087,19.6583,19.7612,47229.0
2017-11-03 09:55:00,24.95,24.97,24.85,24.97,13700.0,19.7533,19.7692,19.6741,19.7692,13700.0
2017-11-03 10:00:00,24.97,24.99,24.87,24.89,17178.0,19.7692,19.785,19.69,19.7058,17178.0
2017-11-03 10:05:00,24.89,24.89,24.77,24.79,17760.0,19.7058,19.7058,19.6108,19.6266,17760.0
2017-11-03 10:10:00,24.78,24.85,24.76,24.83,31406.0,19.6187,19.6741,19.6029,19.6583,31406.0
2017-11-03 10:15:00,24.83,24.93,24.82,24.9,13709.0,19.6583,19.7375,19.6504,19.7137,13709.0
2017-11-03 10:20:00,24.91,24.93,24.87,24.91,7800.0,19.7217,19.7375,19.69,19.7217,7800.0
2017-11-03 10:25:00,24.89,24.94,24.85,24.85,12901.0,19.7058,19.7454,19.6741,19.6741,12901.0
2017-11-03 10:30:00,24.87,24.88,24.79,24.82,17564.0,19.69,19.6979,19.6266,19.6504,17564.0
2017-11-03 10:35:00,24.81,24.85,24.8,24.85,14721.0,19.6425,19.6741,19.6346,19.6741,14721.0
2017-11-03 10:40:00,24.84,24.84,24.79,24.82,11953.0,19.6662,19.6662,19.6266,19.6504,11953.0
2017-11-03 10:45:00,24.83,24.83,24.73,24.78,14659.0,19.6583,19.6583,19.5791,19.6187,14659.0
2017-11-03 10:50:00,24.77,24.8,24.73,24.8,27202.0,19.6108,19.6346,19.5791,19.6346,27202.0
2017-11-03 10:55:00,24.8,24.8,24.74,24.77,23482.0,19.6346,19.6346,19.5871,19.6108,23482.0
2017-11-03 11:00:00,24.77,24.83,24.77,24.83,6095.0,19.6108,19.6583,19.6108,19.6583,6095.0
2017-11-03 11:05:00,24.82,24.87,24.79,24.81,43178.0,19.6504,19.69,19.6266,19.6425,43178.0
2017-11-03 11:10:00,24.82,24.82,24.76,24.77,17328.0,19.6504,19.6504,19.6029,19.6108,17328.0
2017-11-03 11:15:00,24.77,24.77,24.71,24.73,20914.0,19.6108,19.6108,19.5633,19.5791,20914.0
2017-11-03 11:20:00,24.73,24.75,24.66,24.66,21968.0,19.5791,19.595,19.5237,19.5237,21968.0
2017-11-03 11:25:00,24.67,24.68,24.64,24.67,16903.0,19.5316,19.5396,19.5079,19.5316,16903.0
2017-11-03 11:30:00,24.67,24.67,24.64,24.64,12675.0,19.5316,19.5316,19.5079,19.5079,12675.0
2017-11-03 11:35:00,24.65,24.67,24.64,24.66,13330.0,19.5158,19.5316,19.5079,19.5237,13330.0
2017-11-03 11:40:00,24.66,24.7,24.64,24.68,22260.0,19.5237,19.5554,19.5079,19.5396,22260.0
2017-11-03 11:45:00,24.69,24.75,24.66,24.75,17803.0,19.5475,19.595,19.5237,19.595,17803.0
2017-11-03 11:50:00,24.75,24.76,24.68,24.7,10710.0,19.595,19.6029,19.5396,19.5554,10710.0
2017-11-03 11:55:00,24.69,24.73,24.69,24.7,15099.0,19.5475,19.5791,19.5475,19.5554,15099.0
2017-11-03 12:00:00,24.69,24.74,24.68,24.73,13574.0,19.5475,19.5871,19.5396,19.5791,13574.0
2017-11-03 12:05:00,24.74,24.75,24.72,24.75,7800.0,19.5871,19.595,19.5712,19.595,7800.0
2017-11-03 12:10:00,24.75,24.76,24.73,24.73,21482.0,19.595,19.6029,19.5791,19.5791,21482.0
2017-11-03 12:15:00,24.74,24.75,24.71,24.71,10695.0,19.5871,19.595,19.5633,19.5633,10695.0
2017-11-03 12:20:00,24.71,24.72,24.7,24.7,6312.0,19.5633,19.5712,19.5554,19.5554,6312.0
2017-11-03 12:25:00,24.71,24.72,24.69,24.69,9600.0,19.5633,19.5712,19.5475,19.5475,9600.0
2017-11-03 12:30:00,24.7,24.73,24.69,24.69,15298.0,19.5554,19.5791,19.5475,19.5475,15298.0
2017-11-03 12:35:00,24.69,24.7,24.62,24.63,15480.0,19.5475,19.5554,19.4921,19.5,15480.0
2017-11-03 12:40:00,24.64,24.67,24.64,24.66,8541.0,19.5079,19.5316,19.5079,19.5237,8541.0
2017-11-03 12:45:00,24.68,24.72,24.67,24.7,7699.0,19.5396,19.5712,19.5316,19.5554,7699.0
2017-11-03 12:50:00,24.7,24.71,24.69,24.7,5929.0,19.5554,19.5633,19.5475,19.5554,5929.0
2017-11-03 12:55:00,24.69,24.7,24.65,24.66,15281.0,19.5475,19.5554,19.5158,19.5237,15281.0
2017-11-03 13:00:00,24.66,24.69,24.65,24.67,8816.0,19.5237,19.5475,19.5158,19.5316,8816.0
2017-11-03 13:05:00,24.68,24.7,24.67,24.69,11026.0,19.5396,19.5554,19.5316,19.5475,11026.0
2017-11-03 13:10:00,24.69,24.69,24.66,24.67,13580.0,19.5475,19.5475,19.5237,19.5316,13580.0
2017-11-03 13:15:00,24.67,24.75,24.67,24.74,14479.0,19.5316,19.595,19.5316,19.5871,14479.0
2017-11-03 13:20:00,24.75,24.75,24.71,24.71,17766.0,19.595,19.595,19.5633,19.5633,17766.0
2017-11-03 13:25:00,24.72,24.72,24.64,24.66,14063.0,19.5712,19.5712,19.5079,19.5237,14063.0
2017-11-03 13:30:00,24.66,24.69,24.66,24.69,3300.0,19.5237,19.5475,19.5237,19.5475,3300.0
2017-11-03 13:35:00,24.68,24.69,24.65,24.69,12443.0,19.5396,19.5475,19.5158,19.5475,12443.0
2017-11-03 13:40:00,24.69,24.72,24.68,24.72,7400.0,19.5475,19.5712,19.5396,19.5712,7400.0
2017-11-03 13:45:00,24.73,24.73,24.71,24.71,6097.0,19.5791,19.5791,19.5633,19.5633,6097.0
2017-11-03 13:50:00,24.71,24.72,24.71,24.71,1700.0,19.5633,19.5712,19.5633,19.5633,1700.0
2017-11-03 13:55:00,24.71,24.79,24.7,24.77,28863.0,19.5633,19.6266,19.5554,19.6108,28863.0
2017-11-03 14:00:00,24.77,24.78,24.74,24.76,16189.0,19.6108,19.6187,19.5871,19.6029,16189.0
2017-11-03 14:05:00,24.76,24.77,24.73,24.73,16113.0,19.6029,19.6108,19.5791,19.5791,16113.0
2017-11-03 14:10:00,24.73,24.75,24.72,24.74,20454.0,19.5791,19.595,19.5712,19.5871,20454.0
2017-11-03 14:15:00,24.75,24.76,24.69,24.69,43940.0,19.595,19.6029,19.5475,19.5475,43940.0
2017-11-03 14:20:00,24.7,24.7,24.67,24.68,13710.0,19.5554,19.5554,19.5316,19.5396,13710.0
2017-11-03 14:25:00,24.68,24.68,24.64,24.65,19791.0,19.5396,19.5396,19.5079,19.5158,19791.0
2017-11-03 14:30:00,24.65,24.66,24.61,24.62,13563.0,19.5158,19.5237,19.4841,19.4921,13563.0
2017-11-03 14:35:00,24.62,24.62,24.57,24.61,25183.0,19.4921,19.4921,19.4525,19.4841,25183.0
2017-11-03 14:40:00,24.61,24.65,24.59,24.64,14584.0,19.4841,19.5158,19.4683,19.5079,14584.0
2017-11-03 14:45:00,24.64,24.68,24.63,24.64,28700.0,19.5079,19.5396,19.5,19.5079,28700.0
2017-11-03 14:50:00,24.64,24.65,24.63,24.64,15396.0,19.5079,19.5158,19.5,19.5079,15396.0
2017-11-03 14:55:00,24.64,24.65,24.61,24.61,33304.0,19.5079,19.5158,19.4841,19.4841,33304.0
2017-11-03 15:00:00,24.62,24.62,24.56,24.58,30415.0,19.4921,19.4921,19.4446,19.4604,30415.0
2017-11-03 15:05:00,24.58,24.6,24.57,24.58,16341.0,19.4604,19.4762,19.4525,19.4604,16341.0
2017-11-03 15:10:00,24.59,24.59,24.5,24.52,29200.0,19.4683,19.4683,19.397,19.4129,29200.0
2017-11-03 15:15:00,24.53,24.55,24.49,24.52,35282.0,19.4208,19.4366,19.3891,19.4129,35282.0
2017-11-03 15:20:00,24.51,24.53,24.49,24.5,18709.0,19.405,19.4208,19.3891,19.397,18709.0
2017-11-03 15:25:00,24.5,24.53,24.5,24.53,15442.0,19.397,19.4208,19.397,19.4208,15442.0
2017-11-03 15:30:00,24.52,24.54,24.51,24.51,26556.0,19.4129,19.4287,19.405,19.405,26556.0
2017-11-03 15:35:00,24.52,24.52,24.47,24.47,17456.0,19.4129,19.4129,19.3733,19.3733,17456.0
2017-11-03 15:40:00,24.47,24.54,24.47,24.5,54999.0,19.3733,19.4287,19.3733,19.397,54999.0
2017-11-03 15:45:00,24.49,24.51,24.48,24.51,29297.0,19.3891,19.405,19.3812,19.405,29297.0
2017-11-03 15:50:00,24.5,24.5,24.48,24.5,57657.0,19.397,19.397,19.3812,19.397,57657.0
2017-11-03 15:55:00,24.5,24.51,24.45,24.49,110000.0,19.397,19.405,19.3575,19.3891,110000.0
2017-11-06 09:30:00,24.39,24.47,24.06,24.08,126645.0,19.31,19.3733,19.0487,19.0645,126645.0
2017-11-06 09:35:00,24.12,24.46,24.12,24.42,45116.0,19.0962,19.3654,19.0962,19.3337,45116.0
2017-11-06 09:40:00,24.39,24.46,24.36,24.38,18116.0,19.31,19.3654,19.2862,19.302,18116.0
2017-11-06 09:45:00,24.38,24.39,24.28,24.37,20994.0,19.302,19.31,19.2229,19.2941,20994.0
2017-11-06 09:50:00,24.36,24.37,24.17,24.18,32338.0,19.2862,19.2941,19.1358,19.1437,32338.0
2017-11-06 09:55:00,24.2,24.2,24.12,24.14,38275.0,19.1595,19.1595,19.0962,19.112,38275.0
2017-11-06 10:00:00,24.14,24.14,24.04,24.04,40488.0,19.112,19.112,19.0329,19.0329,40488.0
2017-11-06 10:05:00,24.05,24.05,23.94,23.96,117448.0,19.0408,19.0408,18.9537,18.9695,117448.0
2017-11-06 10:10:00,23.95,24.0,23.93,23.96,53651.0,18.9616,19.0012,18.9458,18.9695,53651.0
2017-11-06 10:15:00,23.96,24.0,23.91,23.99,35573.0,18.9695,19.0012,18.9299,18.9933,35573.0
2017-11-06 10:20:00,23.99,24.14,23.99,24.08,40583.0,18.9933,19.112,18.9933,19.0645,40583.0
2017-11-06 10:25:00,24.09,24.11,24.08,24.1,24825.0,19.0724,19.0883,19.0645,19.0804,24825.0
2017-11-06 10:30:00,24.1,24.19,24.1,24.19,39453.0,19.0804,19.1516,19.0804,19.1516,39453.0
2017-11-06 10:35:00,24.19,24.19,24.1,24.13,26040.0,19.1516,19.1516,19.0804,19.1041,26040.0
2017-11-06 10:40:00,24.13,24.18,24.12,24.17,17263.0,19.1041,19.1437,19.0962,19.1358,17263.0
2017-11-06 10:45:00,24.17,24.19,24.16,24.18,18412.0,19.1358,19.1516,19.1279,19.1437,18412.0
2017-11-06 10:50:00,24.17,24.17,24.1,24.12,27189.0,19.1358,19.1358,19.0804,19.0962,27189.0
2017-11-06 10:55:00,24.12,24.15,24.1,24.15,14586.0,19.0962,19.1199,19.0804,19.1199,14586.0
2017-11-06 11:00:00,24.15,24.2,24.14,24.2,16941.0,19.1199,19.1595,19.112,19.1595,16941.0
2017-11-06 11:05:00,24.2,24.28,24.2,24.27,22321.0,19.1595,19.2229,19.1595,19.215,22321.0
2017-11-06 11:10:00,24.27,24.3,24.19,24.2,27893.0,19.215,19.2387,19.1516,19.1595,27893.0
2017-11-06 11:15:00,24.21,24.24,24.19,24.23,23673.0,19.1675,19.1912,19.1516,19.1833,23673.0
2017-11-06 11:20:00,24.23,24.27,24.22,24.23,13066.0,19.1833,19.215,19.1754,19.1833,13066.0
2017-11-06 11:25:00,24.23,24.27,24.23,24.27,28807.0,19.1833,19.215,19.1833,19.215,28807.0
2017-11-06 11:30:00,24.28,24.34,24.27,24.32,29525.0,19.2229,19.2704,19.215,19.2545,29525.0
2017-11-06 11:35:00,24.32,24.33,24.27,24.29,16048.0,19.2545,19.2625,19.215,19.2308,16048.0
2017-11-06 11:40:00,24.28,24.29,24.23,24.25,13758.0,19.2229,19.2308,19.1833,19.1991,13758.0
2017-11-06 11:45:00,24.24,24.31,24.23,24.3,24226.0,19.1912,19.2466,19.1833,19.2387,24226.0
2017-11-06 11:50:00,24.31,24.35,24.3,24.35,7906.0,19.2466,19.2783,19.2387,19.2783,7906.0
2017-11-06 11:55:00,24.35,24.37,24.34,24.35,5950.0,19.2783,19.2941,19.2704,19.2783,5950.0
2017-11-06 12:00:00,24.37,24.42,24.36,24.42,16086.0,19.2941,19.3337,19.2862,19.3337,16086.0
2017-11-06 12:05:00,24.42,24.48,24.39,24.46,22319.0,19.3337,19.3812,19.31,19.3654,22319.0
2017-11-06 12:10:00,24.46,24.5,24.45,24.48,24612.0,19.3654,19.397,19.3575,19.3812,24612.0
2017-11-06 12:15:00,24.49,24.52,24.47,24.52,9166.0,19.3891,19.4129,19.3733,19.4129,9166.0
2017-11-06 12:20:00,24.52,24.53,24.49,24.52,9918.0,19.4129,19.4208,19.3891,19.4129,9918.0
2017-11-06 12:25:00,24.52,24.66,24.52,24.61,92135.0,19.4129,19.5237,19.4129,19.4841,92135.0
2017-11-06 12:30:00,24.61,24.64,24.59,24.61,20505.0,19.4841,19.5079,19.4683,19.4841,20505.0
2017-11-06 12:35:00,24.6,24.62,24.56,24.58,24018.0,19.4762,19.4921,19.4446,19.4604,24018.0
2017-11-06 12:40:00,24.57,24.59,24.56,24.59,7800.0,19.4525,19.4683,19.4446,19.4683,7800.0
2017-11-06 12:45:00,24.58,24.62,24.57,24.59,29101.0,19.4604,19.4921,19.4525,19.4683,29101.0
2017-11-06 12:50:00,24.6,24.6,24.55,24.56,10287.0,19.4762,19.4762,19.4366,19.4446,10287.0
2017-11-06 12:55:00,24.56,24.57,24.53,24.57,24613.0,19.4446,19.4525,19.4208,19.4525,24613.0
2017-11-06 13:00:00,24.56,24.62,24.56,24.62,6659.0,19.4446,19.4921,19.4446,19.4921,6659.0
2017-11-06 13:05:00,24.63,24.72,24.63,24.72,35398.0,19.5,19.5712,19.5,19.5712,35398.0
2017-11-06 13:10:00,24.72,24.81,24.72,24.73,50285.0,19.5712,19.6425,19.5712,19.5791,50285.0
2017-11-06 13:15:00,24.75,24.78,24.69,24.69,15546.0,19.595,19.6187,19.5475,19.5475,15546.0
2017-11-06 13:20:00,24.69,24.72,24.67,24.71,15948.0,19.5475,19.5712,19.5316,19.5633,15948.0
2017-11-06 13:25:00,24.71,24.71,24.62,24.62,9601.0,19.5633,19.5633,19.4921,19.4921,9601.0
2017-11-06 13:30:00,24.62,24.71,24.61,24.7,14898.0,19.4921,19.5633,19.4841,19.5554,14898.0
2017-11-06 13:35:00,24.7,24.71,24.67,24.69,11489.0,19.5554,19.5633,19.5316,19.5475,11489.0
2017-11-06 13:40:00,24.7,24.7,24.66,24.67,13799.0,19.5554,19.5554,19.5237,19.5316,13799.0
2017-11-06 13:45:00,24.66,24.68,24.65,24.66,7721.0,19.5237,19.5396,19.5158,19.5237,7721.0
2017-11-06 13:50:00,24.67,24.67,24.53,24.54,22782.0,19.5316,19.5316,19.4208,19.4287,22782.0
2017-11-06 13:55:00,24.56,24.58,24.55,24.56,9466.0,19.4446,19.4604,19.4366,19.4446,9466.0
2017-11-06 14:00:00,24.57,24.62,24.56,24.61,14386.0,19.4525,19.4921,19.4446,19.4841,14386.0
2017-11-06 14:05:00,24.62,24.63,24.6,24.61,17192.0,19.4921,19.5,19.4762,19.4841,17192.0
2017-11-06 14:10:00,24.61,24.64,24.61,24.63,8379.0,19.4841,19.5079,19.4841,19.5,8379.0
2017-11-06 14:15:00,24.64,24.64,24.61,24.64,14124.0,19.5079,19.5079,19.4841,19.5079,14124.0
2017-11-06 14:20:00,24.64,24.64,24.6,24.6,10308.0,19.5079,19.5079,19.4762,19.4762,10308.0
2017-11-06 14:25:00,24.61,24.62,24.6,24.61,9314.0,19.4841,19.4921,19.4762,19.4841,9314.0
2017-11-06 14:30:00,24.6,24.61,24.52,24.52,20401.0,19.4762,19.4841,19.4129,19.4129,20401.0
2017-11-06 14:35:00,24.52,24.53,24.51,24.52,14842.0,19.4129,19.4208,19.405,19.4129,14842.0
2017-11-06 14:40:00,24.52,24.56,24.52,24.55,15574.0,19.4129,19.4446,19.4129,19.4366,15574.0
2017-11-06 14:45:00,24.55,24.56,24.54,24.55,15853.0,19.4366,19.4446,19.4287,19.4366,15853.0
2017-11-06 14:50:00,24.55,24.57,24.54,24.55,14141.0,19.4366,19.4525,19.4287,19.4366,14141.0
2017-11-06 14:55:00,24.55,24.55,24.52,24.52,14032.0,19.4366,19.4366,19.4129,19.4129,14032.0
2017-11-06 15:00:00,24.53,24.56,24.52,24.56,13678.0,19.4208,19.4446,19.4129,19.4446,13678.0
2017-11-06 15:05:00,24.55,24.59,24.55,24.59,12126.0,19.4366,19.4683,19.4366,19.4683,12126.0
2017-11-06 15:10:00,24.6,24.6,24.56,24.56,17526.0,19.4762,19.4762,19.4446,19.4446,17526.0
2017-11-06 15:15:00,24.56,24.62,24.55,24.58,31386.0,19.4446,19.4921,19.4366,19.4604,31386.0
2017-11-06 15:20:00,24.59,24.61,24.57,24.61,22084.0,19.4683,19.4841,19.4525,19.4841,22084.0
2017-11-06 15:25:00,24.62,24.62,24.58,24.6,18817.0,19.4921,19.4921,19.4604,19.4762,18817.0
2017-11-06 15:30:00,24.6,24.69,24.6,24.68,32556.0,19.4762,19.5475,19.4762,19.5396,32556.0
2017-11-06 15:35:00,24.7,24.71,24.59,24.61,39008.0,19.5554,19.5633,19.4683,19.4841,39008.0
2017-11-06 15:40:00,24.61,24.67,24.6,24.65,64823.0,19.4841,19.5316,19.4762,19.5158,64823.0
2017-11-06 15:45:00,24.64,24.69,24.62,24.66,78438.0,19.5079,19.5475,19.4921,19.5237,78438.0
2017-11-06 15:50:00,24.65,24.68,24.64,24.66,75726.0,19.5158,19.5396,19.5079,19.5237,75726.0
2017-11-06 15:55:00,24.66,24.67,24.6,24.61,159621.0,19.5237,19.5316,19.4762,19.4841,159621.0
2017-11-07 09:30:00,24.59,24.66,24.48,24.63,33970.0,19.4683,19.5237,19.3812,19.5,33970.0
2017-11-07 09:35:00,24.64,24.69,24.5,24.53,16519.0,19.5079,19.5475,19.397,19.4208,16519.0
2017-11-07 09:40:00,24.51,24.55,24.38,24.55,47665.0,19.405,19.4366,19.302,19.4366,47665.0
2017-11-07 09:45:00,24.54,24.55,24.45,24.49,31867.0,19.4287,19.4366,19.3575,19.3891,31867.0
2017-11-07 09:50:00,24.49,24.63,24.48,24.61,51815.0,19.3891,19.5,19.3812,19.4841,51815.0
2017-11-07 09:55:00,24.62,24.66,24.52,24.55,24842.0,19.4921,19.5237,19.4129,19.4366,24842.0
2017-11-07 10:00:00,24.55,24.55,24.38,24.4,24498.0,19.4366,19.4366,19.302,19.3179,24498.0
2017-11-07 10:05:00,24.4,24.52,24.38,24.5,36806.0,19.3179,19.4129,19.302,19.397,36806.0
2017-11-07 10:10:00,24.51,24.52,24.43,24.5,28412.0,19.405,19.4129,19.3416,19.397,28412.0
2017-11-07 10:15:00,24.5,24.54,24.47,24.51,23908.0,19.397,19.4287,19.3733,19.405,23908.0
2017-11-07 10:20:00,24.52,24.56,24.52,24.56,23246.0,19.4129,19.4446,19.4129,19.4446,23246.0
2017-11-07 10:25:00,24.55,24.56,24.52,24.54,18996.0,19.4366,19.4446,19.4129,19.4287,18996.0
2017-11-07 10:30:00,24.55,24.57,24.45,24.48,28026.0,19.4366,19.4525,19.3575,19.3812,28026.0
2017-11-07 10:35:00,24.48,24.52,24.45,24.5,49557.0,19.3812,19.4129,19.3575,19.397,49557.0
2017-11-07 10:40:00,24.51,24.53,24.41,24.41,20370.0,19.405,19.4208,19.3258,19.3258,20370.0
2017-11-07 10:45:00,24.42,24.48,24.41,24.44,30360.0,19.3337,19.3812,19.3258,19.3495,30360.0
2017-11-07 10:50:00,24.44,24.46,24.4,24.43,15782.0,19.3495,19.3654,19.3179,19.3416,15782.0
2017-11-07 10:55:00,24.44,24.47,24.41,24.46,15190.0,19.3495,19.3733,19.3258,19.3654,15190.0
2017-11-07 11:00:00,24.46,24.5,24.45,24.49,13781.0,19.3654,19.397,19.3575,19.3891,13781.0
2017-11-07 11:05:00,24.48,24.52,24.47,24.48,10545.0,19.3812,19.4129,19.3733,19.3812,10545.0
2017-11-07 11:10:00,24.48,24.52,24.47,24.48,16959.0,19.3812,19.4129,19.3733,19.3812,16959.0
2017-11-07 11:15:00,24.49,24.49,24.42,24.45,15925.0,19.3891,19.3891,19.3337,19.3575,15925.0
2017-11-07 11:20:00,24.45,24.58,24.45,24.58,11752.0,19.3575,19.4604,19.3575,19.4604,11752.0
2017-11-07 11:25:00,24.56,24.57,24.52,24.53,11906.0,19.4446,19.4525,19.4129,19.4208,11906.0
2017-11-07 11:30:00,24.54,24.57,24.53,24.55,11442.0,19.4287,19.4525,19.4208,19.4366,11442.0
2017-11-07 11:35:00,24.55,24.57,24.47,24.47,15233.0,19.4366,19.4525,19.3733,19.3733,15233.0
2017-11-07 11:40:00,24.47,24.47,24.42,24.46,13085.0,19.3733,19.3733,19.3337,19.3654,13085.0
2017-11-07 11:45:00,24.47,24.47,24.36,24.38,11341.0,19.3733,19.3733,19.2862,19.302,11341.0
2017-11-07 11:50:00,24.39,24.39,24.3,24.35,20449.0,19.31,19.31,19.2387,19.2783,20449.0
2017-11-07 11:55:00,24.36,24.36,24.31,24.32,16376.0,19.2862,19.2862,19.2466,19.2545,16376.0
2017-11-07 12:00:00,24.32,24.41,24.3,24.33,19817.0,19.2545,19.3258,19.2387,19.2625,19817.0
2017-11-07 12:05:00,24.33,24.36,24.32,24.32,12282.0,19.2625,19.2862,19.2545,19.2545,12282.0
2017-11-07 12:10:00,24.32,24.37,24.31,24.33,16925.0,19.2545,19.2941,19.2466,19.2625,16925.0
2017-11-07 12:15:00,24.34,24.34,24.29,24.3,14200.0,19.2704,19.2704,19.2308,19.2387,14200.0
2017-11-07 12:20:00,24.3,24.33,24.3,24.31,7869.0,19.2387,19.2625,19.2387,19.2466,7869.0
2017-11-07 12:25:00,24.31,24.33,24.3,24.32,10346.0,19.2466,19.2625,19.2387,19.2545,10346.0
2017-11-07 12:30:00,24.32,24.33,24.27,24.33,12089.0,19.2545,19.2625,19.215,19.2625,12089.0
2017-11-07 12:35:00,24.32,24.35,24.3,24.35,13973.0,19.2545,19.2783,19.2387,19.2783,13973.0
2017-11-07 12:40:00,24.35,24.38,24.35,24.36,10264.0,19.2783,19.302,19.2783,19.2862,10264.0
2017-11-07 12:45:00,24.37,24.39,24.36,24.38,10909.0,19.2941,19.31,19.2862,19.302,10909.0
2017-11-07 12:50:00,24.38,24.39,24.33,24.34,10084.0,19.302,19.31,19.2625,19.2704,10084.0
2017-11-07 12:55:00,24.34,24.36,24.29,24.31,18633.0,19.2704,19.2862,19.2308,19.2466,18633.0
2017-11-07 13:00:00,24.3,24.37,24.3,24.33,26455.0,19.2387,19.2941,19.2387,19.2625,26455.0
2017-11-07 13:05:00,24.32,24.33,24.29,24.33,19821.0,19.2545,19.2625,19.2308,19.2625,19821.0
2017-11-07 13:10:00,24.32,24.33,24.29,24.31,12979.0,19.2545,19.2625,19.2308,19.2466,12979.0
2017-11-07 13:15:00,24.32,24.34,24.31,24.34,12458.0,19.2545,19.2704,19.2466,19.2704,12458.0
2017-11-07 13:20:00,24.35,24.38,24.33,24.35,12495.0,19.2783,19.302,19.2625,19.2783,12495.0
2017-11-07 13:25:00,24.36,24.38,24.34,24.37,12763.0,19.2862,19.302,19.2704,19.2941,12763.0
2017-11-07 13:30:00,24.37,24.37,24.34,24.36,8700.0,19.2941,19.2941,19.2704,19.2862,8700.0
2017-11-07 13:35:00,24.35,24.39,24.34,24.37,20901.0,19.2783,19.31,19.2704,19.2941,20901.0
2017-11-07 13:40:00,24.37,24.39,24.36,24.38,6902.0,19.2941,19.31,19.2862,19.302,6902.0
2017-11-07 13:45:00,24.38,24.4,24.36,24.39,14316.0,19.302,19.3179,19.2862,19.31,14316.0
2017-11-07 13:50:00,24.38,24.39,24.36,24.36,7978.0,19.302,19.31,19.2862,19.2862,7978.0
2017-11-07 13:55:00,24.36,24.39,24.34,24.37,18505.0,19.2862,19.31,19.2704,19.2941,18505.0
2017-11-07 14:00:00,24.37,24.41,24.36,24.38,20360.0,19.2941,19.3258,19.2862,19.302,20360.0
2017-11-07 14:05:00,24.38,24.43,24.38,24.43,15370.0,19.302,19.3416,19.302,19.3416,15370.0
2017-11-07 14:10:00,24.42,24.43,24.35,24.36,19991.0,19.3337,19.3416,19.2783,19.2862,19991.0
2017-11-07 14:15:00,24.37,24.38,24.34,24.35,14698.0,19.2941,19.302,19.2704,19.2783,14698.0
2017-11-07 14:20:00,24.36,24.38,24.34,24.35,13768.0,19.2862,19.302,19.2704,19.2783,13768.0
2017-11-07 14:25:00,24.35,24.37,24.35,24.36,15847.0,19.2783,19.2941,19.2783,19.2862,15847.0
2017-11-07 14:30:00,24.36,24.37,24.35,24.35,8230.0,19.2862,19.2941,19.2783,19.2783,8230.0
2017-11-07 14:35:00,24.35,24.38,24.32,24.38,49181.0,19.2783,19.302,19.2545,19.302,49181.0
2017-11-07 14:40:00,24.37,24.42,24.36,24.41,19325.0,19.2941,19.3337,19.2862,19.3258,19325.0
2017-11-07 14:45:00,24.41,24.42,24.35,24.35,13609.0,19.3258,19.3337,19.2783,19.2783,13609.0
2017-11-07 14:50:00,24.35,24.4,24.35,24.39,21660.0,19.2783,19.3179,19.2783,19.31,21660.0
2017-11-07 14:55:00,24.38,24.4,24.34,24.35,15056.0,19.302,19.3179,19.2704,19.2783,15056.0
2017-11-07 15:00:00,24.34,24.41,24.32,24.4,34326.0,19.2704,19.3258,19.2545,19.3179,34326.0
2017-11-07 15:05:00,24.39,24.41,24.38,24.39,15505.0,19.31,19.3258,19.302,19.31,15505.0
2017-11-07 15:10:00,24.39,24.39,24.36,24.39,15309.0,19.31,19.31,19.2862,19.31,15309.0
2017-11-07 15:15:00,24.39,24.4,24.36,24.4,19284.0,19.31,19.3179,19.2862,19.3179,19284.0
2017-11-07 15:20:00,24.39,24.4,24.35,24.36,16420.0,19.31,19.3179,19.2783,19.2862,16420.0
2017-11-07 15:25:00,24.37,24.39,24.37,24.37,13612.0,19.2941,19.31,19.2941,19.2941,13612.0
2017-11-07 15:30:00,24.38,24.39,24.35,24.36,31717.0,19.302,19.31,19.2783,19.2862,31717.0
2017-11-07 15:35:00,24.36,24.39,24.36,24.38,34812.0,19.2862,19.31,19.2862,19.302,34812.0
2017-11-07 15:40:00,24.39,24.39,24.35,24.38,37846.0,19.31,19.31,19.2783,19.302,37846.0
2017-11-07 15:45:00,24.38,24.4,24.37,24.37,50144.0,19.302,19.3179,19.2941,19.2941,50144.0
2017-11-07 15:50:00,24.38,24.38,24.36,24.38,53273.0,19.302,19.302,19.2862,19.302,53273.0
2017-11-07 15:55:00,24.38,24.41,24.37,24.4,109882.0,19.302,19.3258,19.2941,19.3179,109882.0
2017-11-08 09:30:00,24.34,24.34,24.16,24.29,27451.0,19.2704,19.2704,19.1279,19.2308,27451.0
2017-11-08 09:35:00,24.3,24.75,24.28,24.72,52435.0,19.2387,19.595,19.2229,19.5712,52435.0
2017-11-08 09:40:00,24.71,24.86,24.66,24.76,28956.0,19.5633,19.6821,19.5237,19.6029,28956.0
2017-11-08 09:45:00,24.77,24.89,24.71,24.89,28809.0,19.6108,19.7058,19.5633,19.7058,28809.0
2017-11-08 09:50:00,24.89,24.98,24.87,24.94,36872.0,19.7058,19.7771,19.69,19.7454,36872.0
2017-11-08 09:55:00,24.94,25.02,24.89,24.98,24410.0,19.7454,19.8087,19.7058,19.7771,24410.0
2017-11-08 10:00:00,24.99,25.01,24.85,24.86,24554.0,19.785,19.8008,19.6741,19.6821,24554.0
2017-11-08 10:05:00,24.86,24.92,24.83,24.85,33261.0,19.6821,19.7296,19.6583,19.6741,33261.0
2017-11-08 10:10:00,24.85,24.87,24.82,24.87,18535.0,19.6741,19.69,19.6504,19.69,18535.0
2017-11-08 10:15:00,24.87,24.9,24.81,24.83,18069.0,19.69,19.7137,19.6425,19.6583,18069.0
2017-11-08 10:20:00,24.83,24.85,24.75,24.82,21322.0,19.6583,19.6741,19.595,19.6504,21322.0
2017-11-08 10:25:00,24.83,24.9,24.83,24.85,12550.0,19.6583,19.7137,19.6583,19.6741,12550.0
2017-11-08 10:30:00,24.85,24.86,24.73,24.73,16822.0,19.6741,19.6821,19.5791,19.5791,16822.0
2017-11-08 10:35:00,24.72,24.83,24.71,24.82,14688.0,19.5712,19.6583,19.5633,19.6504,14688.0
2017-11-08 10:40:00,24.8,24.86,24.79,24.86,21103.0,19.6346,19.6821,19.6266,19.6821,21103.0
2017-11-08 10:45:00,24.86,24.93,24.85,24.93,25418.0,19.6821,19.7375,19.6741,19.7375,25418.0
2017-11-08 10:50:00,24.94,24.99,24.91,24.91,24950.0,19.7454,19.785,19.7217,19.7217,24950.0
2017-11-08 10:55:00,24.91,24.95,24.86,24.93,27916.0,19.7217,19.7533,19.6821,19.7375,27916.0
2017-11-08 11:00:00,24.94,24.97,24.84,24.84,14792.0,19.7454,19.7692,19.6662,19.6662,14792.0
2017-11-08 11:05:00,24.85,24.88,24.84,24.87,18559.0,19.6741,19.6979,19.6662,19.69,18559.0
2017-11-08 11:10:00,24.86,24.87,24.84,24.86,11003.0,19.6821,19.69,19.6662,19.6821,11003.0
2017-11-08 11:15:00,24.86,24.93,24.86,24.89,12545.0,19.6821,19.7375,19.6821,19.7058,12545.0
2017-11-08 11:20:00,24.89,25.02,24.89,25.02,24152.0,19.7058,19.8087,19.7058,19.8087,24152.0
2017-11-08 11:25:00,25.02,25.02,24.94,24.94,10414.0,19.8087,19.8087,19.7454,19.7454,10414.0
2017-11-08 11:30:00,24.93,24.99,24.92,24.96,17130.0,19.7375,19.785,19.7296,19.7612,17130.0
2017-11-08 11:35:00,24.96,24.98,24.95,24.97,8211.0,19.7612,19.7771,19.7533,19.7692,8211.0
2017-11-08 11:40:00,24.98,25.01,24.95,24.95,11770.0,19.7771,19.8008,19.7533,19.7533,11770.0
2017-11-08 11:45:00,24.95,24.96,24.92,24.92,24397.0,19.7533,19.7612,19.7296,19.7296,24397.0
2017-11-08 11:50:00,24.93,24.96,24.91,24.93,17144.0,19.7375,19.7612,19.7217,19.7375,17144.0
2017-11-08 11:55:00,24.94,24.97,24.91,24.91,20254.0,19.7454,19.7692,19.7217,19.7217,20254.0
2017-11-08 12:00:00,24.92,24.97,24.92,24.96,16279.0,19.7296,19.7692,19.7296,19.7612,16279.0
2017-11-08 12:05:00,24.96,25.08,24.96,25.08,19019.0,19.7612,19.8562,19.7612,19.8562,19019.0
2017-11-08 12:10:00,25.09,25.17,25.07,25.15,22233.0,19.8642,19.9275,19.8483,19.9117,22233.0
2017-11-08 12:15:00,25.16,25.16,25.1,25.14,13758.0,19.9196,19.9196,19.8721,19.9037,13758.0
2017-11-08 12:20:00,25.13,25.22,25.11,25.21,18521.0,19.8958,19.9671,19.88,19.9592,18521.0
2017-11-08 12:25:00,25.2,25.23,25.19,25.2,11555.0,19.9512,19.975,19.9433,19.9512,11555.0
2017-11-08 12:30:00,25.19,25.24,25.18,25.18,19435.0,19.9433,19.9829,19.9354,19.9354,19435.0
2017-11-08 12:35:00,25.18,25.18,25.1,25.13,8850.0,19.9354,19.9354,19.8721,19.8958,8850.0
2017-11-08 12:40:00,25.14,25.15,25.09,25.15,16992.0,19.9037,19.9117,19.8642,19.9117,16992.0
2017-11-08 12:45:00,25.16,25.19,25.16,25.18,10443.0,19.9196,19.9433,19.9196,19.9354,10443.0
2017-11-08 12:50:00,25.19,25.21,25.17,25.2,10705.0,19.9433,19.9592,19.9275,19.9512,10705.0
2017-11-08 12:55:00,25.2,25.24,25.19,25.22,11151.0,19.9512,19.9829,19.9433,19.9671,11151.0
2017-11-08 13:00:00,25.21,25.26,25.21,25.22,10294.0,19.9592,19.9988,19.9592,19.9671,10294.0
2017-11-08 13:05:00,25.21,25.22,25.14,25.16,15437.0,19.9592,19.9671,19.9037,19.9196,15437.0
2017-11-08 13:10:00,25.15,25.22,25.14,25.2,11829.0,19.9117,19.9671,19.9037,19.9512,11829.0
2017-11-08 13:15:00,25.2,25.2,25.17,25.18,11300.0,19.9512,19.9512,19.9275,19.9354,11300.0
2017-11-08 13:20:00,25.18,25.2,25.17,25.19,4700.0,19.9354,19.9512,19.9275,19.9433,4700.0
2017-11-08 13:25:00,25.2,25.22,25.19,25.22,10797.0,19.9512,19.9671,19.9433,19.9671,10797.0
2017-11-08 13:30:00,25.22,25.22,25.2,25.22,5550.0,19.9671,19.9671,19.9512,19.9671,5550.0
2017-11-08 13:35:00,25.22,25.23,25.21,25.22,14310.0,19.9671,19.975,19.9592,19.9671,14310.0
2017-11-08 13:40:00,25.21,25.21,25.13,25.15,11253.0,19.9592,19.9592,19.8958,19.9117,11253.0
2017-11-08 13:45:00,25.15,25.17,25.15,25.17,5654.0,19.9117,19.9275,19.9117,19.9275,5654.0
2017-11-08 13:50:00,25.16,25.19,25.14,25.17,11626.0,19.9196,19.9433,19.9037,19.9275,11626.0
2017-11-08 13:55:00,25.18,25.19,25.08,25.08,11371.0,19.9354,19.9433,19.8562,19.8562,11371.0
2017-11-08 14:00:00,25.09,25.13,25.08,25.13,7400.0,19.8642,19.8958,19.8562,19.8958,7400.0
2017-11-08 14:05:00,25.13,25.13,25.1,25.12,11572.0,19.8958,19.8958,19.8721,19.8879,11572.0
2017-11-08 14:10:00,25.11,25.12,25.1,25.11,14156.0,19.88,19.8879,19.8721,19.88,14156.0
2017-11-08 14:15:00,25.11,25.13,25.08,25.08,21028.0,19.88,19.8958,19.8562,19.8562,21028.0
2017-11-08 14:20:00,25.08,25.09,25.01,25.05,19617.0,19.8562,19.8642,19.8008,19.8325,19617.0
2017-11-08 14:25:00,25.04,25.04,25.02,25.03,4736.0,19.8246,19.8246,19.8087,19.8167,4736.0
2017-11-08 14:30:00,25.04,25.04,25.0,25.02,17352.0,19.8246,19.8246,19.7929,19.8087,17352.0
2017-11-08 14:35:00,25.03,25.03,24.99,25.01,10001.0,19.8167,19.8167,19.785,19.8008,10001.0
2017-11-08 14:40:00,25.01,25.1,25.0,25.1,25443.0,19.8008,19.8721,19.7929,19.8721,25443.0
2017-11-08 14:45:00,25.1,25.12,25.09,25.12,21661.0,19.8721,19.8879,19.8642,19.8879,21661.0
2017-11-08 14:50:00,25.11,25.13,25.07,25.07,20320.0,19.88,19.8958,19.8483,19.8483,20320.0
2017-11-08 14:55:00,25.07,25.1,25.07,25.09,14451.0,19.8483,19.8721,19.8483,19.8642,14451.0
2017-11-08 15:00:00,25.09,25.09,25.03,25.03,19698.0,19.8642,19.8642,19.8167,19.8167,19698.0
2017-11-08 15:05:00,25.03,25.09,25.02,25.09,14809.0,19.8167,19.8642,19.8087,19.8642,14809.0
2017-11-08 15:10:00,25.09,25.11,25.05,25.05,14766.0,19.8642,19.88,19.8325,19.8325,14766.0
2017-11-08 15:15:00,25.06,25.07,25.04,25.05,15103.0,19.8404,19.8483,19.8246,19.8325,15103.0
2017-11-08 15:20:00,25.06,25.06,25.01,25.03,18841.0,19.8404,19.8404,19.8008,19.8167,18841.0
2017-11-08 15:25:00,25.03,25.07,25.02,25.07,19003.0,19.8167,19.8483,19.8087,19.8483,19003.0
2017-11-08 15:30:00,25.07,25.14,25.06,25.12,43589.0,19.8483,19.9037,19.8404,19.8879,43589.0
2017-11-08 15:35:00,25.13,25.16,25.12,25.15,38529.0,19.8958,19.9196,19.8879,19.9117,38529.0
2017-11-08 15:40:00,25.15,25.16,25.11,25.16,35006.0,19.9117,19.9196,19.88,19.9196,35006.0
2017-11-08 15:45:00,25.16,25.16,25.09,25.09,68033.0,19.9196,19.9196,19.8642,19.8642,68033.0
2017-11-08 15:50:00,25.09,25.12,25.09,25.11,57965.0,19.8642,19.8879,19.8642,19.88,57965.0
2017-11-08 15:55:00,25.1,25.13,25.09,25.13,177054.0,19.8721,19.8958,19.8642,19.8958,177054.0
2017-11-09 09:30:00,24.99,25.42,24.86,25.37,44146.0,19.785,20.1254,19.6821,20.0858,44146.0
2017-11-09 09:35:00,25.32,25.47,25.14,25.4,74994.0,20.0463,20.165,19.9037,20.1096,74994.0
2017-11-09 09:40:00,25.44,25.64,25.34,25.6,68709.0,20.1413,20.2996,20.0621,20.2679,68709.0
2017-11-09 09:45:00,25.59,25.8,25.48,25.51,71733.0,20.26,20.4263,20.1729,20.1967,71733.0
2017-11-09 09:50:00,25.48,25.87,25.42,25.81,74055.0,20.1729,20.4817,20.1254,20.4342,74055.0
2017-11-09 09:55:00,25.83,26.04,25.75,25.79,106707.0,20.45,20.6163,20.3867,20.4184,106707.0
2017-11-09 10:00:00,25.77,25.85,25.71,25.76,55176.0,20.4025,20.4659,20.355,20.3946,55176.0
2017-11-09 10:05:00,25.74,25.82,25.72,25.77,65791.0,20.3788,20.4421,20.3629,20.4025,65791.0
2017-11-09 10:10:00,25.78,25.82,25.61,25.63,55068.0,20.4104,20.4421,20.2759,20.2917,55068.0
2017-11-09 10:15:00,25.64,25.75,25.62,25.63,48358.0,20.2996,20.3867,20.2838,20.2917,48358.0
2017-11-09 10:20:00,25.63,25.68,25.57,25.65,35721.0,20.2917,20.3313,20.2442,20.3075,35721.0
2017-11-09 10:25:00,25.65,25.79,25.65,25.72,38337.0,20.3075,20.4184,20.3075,20.3629,38337.0
2017-11-09 10:30:00,25.72,25.84,25.66,25.76,43375.0,20.3629,20.4579,20.3154,20.3946,43375.0
2017-11-09 10:35:00,25.78,25.82,25.75,25.82,32530.0,20.4104,20.4421,20.3867,20.4421,32530.0
2017-11-09 10:40:00,25.82,25.97,25.81,25.91,31084.0,20.4421,20.5609,20.4342,20.5134,31084.0
2017-11-09 10:45:00,25.89,25.99,25.88,25.99,27788.0,20.4975,20.5767,20.4896,20.5767,27788.0
2017-11-09 10:50:00,26.0,26.2,25.99,26.18,58427.0,20.5846,20.743,20.5767,20.7271,58427.0
2017-11-09 10:55:00,26.18,26.22,26.13,26.17,34975.0,20.7271,20.7588,20.6875,20.7192,34975.0
2017-11-09 11:00:00,26.16,26.24,26.1,26.24,54015.0,20.7113,20.7746,20.6638,20.7746,54015.0
2017-11-09 11:05:00,26.24,26.43,26.23,26.4,74974.0,20.7746,20.9251,20.7667,20.9013,74974.0
2017-11-09 11:10:00,26.4,26.46,26.38,26.45,38227.0,20.9013,20.9488,20.8855,20.9409,38227.0
2017-11-09 11:15:00,26.46,26.46,26.32,26.37,38379.0,20.9488,20.9488,20.838,20.8776,38379.0
2017-11-09 11:20:00,26.36,26.4,26.27,26.3,32232.0,20.8696,20.9013,20.7984,20.8221,32232.0
2017-11-09 11:25:00,26.29,26.37,26.28,26.3,42015.0,20.8142,20.8776,20.8063,20.8221,42015.0
2017-11-09 11:30:00,26.31,26.35,26.23,26.31,69108.0,20.8301,20.8617,20.7667,20.8301,69108.0
2017-11-09 11:35:00,26.33,26.42,26.32,26.4,36501.0,20.8459,20.9171,20.838,20.9013,36501.0
2017-11-09 11:40:00,26.4,26.43,26.37,26.37,31366.0,20.9013,20.9251,20.8776,20.8776,31366.0
2017-11-09 11:45:00,26.37,26.46,26.32,26.36,37471.0,20.8776,20.9488,20.838,20.8696,37471.0
2017-11-09 11:50:00,26.35,26.36,26.22,26.24,31717.0,20.8617,20.8696,20.7588,20.7746,31717.0
2017-11-09 11:55:00,26.22,26.23,26.06,26.09,50708.0,20.7588,20.7667,20.6321,20.6559,50708.0
2017-11-09 12:00:00,26.08,26.15,26.04,26.13,26527.0,20.648,20.7034,20.6163,20.6875,26527.0
2017-11-09 12:05:00,26.14,26.25,26.13,26.2,27647.0,20.6955,20.7826,20.6875,20.743,27647.0
2017-11-09 12:10:00,26.18,26.23,26.16,26.19,30616.0,20.7271,20.7667,20.7113,20.735,30616.0
2017-11-09 12:15:00,26.2,26.31,26.19,26.3,31661.0,20.743,20.8301,20.735,20.8221,31661.0
2017-11-09 12:20:00,26.31,26.31,26.28,26.3,18634.0,20.8301,20.8301,20.8063,20.8221,18634.0
2017-11-09 12:25:00,26.28,26.39,26.27,26.36,25625.0,20.8063,20.8934,20.7984,20.8696,25625.0
2017-11-09 12:30:00,26.36,26.37,26.25,26.26,33335.0,20.8696,20.8776,20.7826,20.7905,33335.0
2017-11-09 12:35:00,26.26,26.44,26.25,26.44,111824.0,20.7905,20.933,20.7826,20.933,111824.0
2017-11-09 12:40:00,26.44,26.56,26.4,26.48,150980.0,20.933,21.028,20.9013,20.9646,150980.0
2017-11-09 12:45:00,26.49,26.49,26.32,26.42,62128.0,20.9726,20.9726,20.838,20.9171,62128.0
2017-11-09 12:50:00,26.41,26.44,26.37,26.42,37131.0,20.9092,20.933,20.8776,20.9171,37131.0
2017-11-09 12:55:00,26.42,26.43,26.33,26.4,71178.0,20.9171,20.9251,20.8459,20.9013,71178.0
2017-11-09 13:00:00,26.41,26.56,26.4,26.52,31339.0,20.9092,21.028,20.9013,20.9963,31339.0
2017-11-09 13:05:00,26.53,26.65,26.5,26.62,44200.0,21.0042,21.0992,20.9805,21.0755,44200.0
2017-11-09 13:10:00,26.61,26.61,26.53,26.55,24988.0,21.0676,21.0676,21.0042,21.0201,24988.0
2017-11-09 13:15:00,26.55,26.7,26.46,26.69,31729.0,21.0201,21.1388,20.9488,21.1309,31729.0
2017-11-09 13:20:00,26.7,26.79,26.69,26.69,27747.0,21.1388,21.2101,21.1309,21.1309,27747.0
2017-11-09 13:25:00,26.69,26.81,26.68,26.8,20060.0,21.1309,21.2259,21.123,21.218,20060.0
2017-11-09 13:30:00,26.8,26.86,26.78,26.8,31905.0,21.218,21.2655,21.2022,21.218,31905.0
2017-11-09 13:35:00,26.81,26.9,26.81,26.88,28711.0,21.2259,21.2972,21.2259,21.2813,28711.0
2017-11-09 13:40:00,26.88,27.03,26.88,26.99,81131.0,21.2813,21.4001,21.2813,21.3684,81131.0
2017-11-09 13:45:00,26.98,27.03,26.85,26.85,71079.0,21.3605,21.4001,21.2576,21.2576,71079.0
2017-11-09 13:50:00,26.86,26.92,26.8,26.82,33253.0,21.2655,21.313,21.218,21.2338,33253.0
2017-11-09 13:55:00,26.82,26.88,26.78,26.85,60555.0,21.2338,21.2813,21.2022,21.2576,60555.0
2017-11-09 14:00:00,26.84,26.92,26.79,26.85,62109.0,21.2497,21.313,21.2101,21.2576,62109.0
2017-11-09 14:05:00,26.86,26.9,26.82,26.86,43683.0,21.2655,21.2972,21.2338,21.2655,43683.0
2017-11-09 14:10:00,26.86,26.86,26.61,26.64,60108.0,21.2655,21.2655,21.0676,21.0913,60108.0
2017-11-09 14:15:00,26.65,26.77,26.6,26.73,49899.0,21.0992,21.1942,21.0597,21.1626,49899.0
2017-11-09 14:20:00,26.71,26.72,26.48,26.5,39360.0,21.1467,21.1547,20.9646,20.9805,39360.0
2017-11-09 14:25:00,26.5,26.6,26.48,26.55,42798.0,20.9805,21.0597,20.9646,21.0201,42798.0
2017-11-09 14:30:00,26.55,26.59,26.53,26.53,19934.0,21.0201,21.0517,21.0042,21.0042,19934.0
2017-11-09 14:35:00,26.53,26.7,26.5,26.56,50097.0,21.0042,21.1388,20.9805,21.028,50097.0
2017-11-09 14:40:00,26.55,26.57,26.4,26.53,63445.0,21.0201,21.0359,20.9013,21.0042,63445.0
2017-11-09 14:45:00,26.51,26.58,26.5,26.53,45389.0,20.9884,21.0438,20.9805,21.0042,45389.0
2017-11-09 14:50:00,26.53,26.57,26.5,26.56,26098.0,21.0042,21.0359,20.9805,21.028,26098.0
2017-11-09 14:55:00,26.54,26.6,26.54,26.56,31760.0,21.0121,21.0597,21.0121,21.028,31760.0
2017-11-09 15:00:00,26.56,26.58,26.53,26.53,32193.0,21.028,21.0438,21.0042,21.0042,32193.0
2017-11-09 15:05:00,26.54,26.63,26.53,26.61,38284.0,21.0121,21.0834,21.0042,21.0676,38284.0
2017-11-09 15:10:00,26.6,26.69,26.6,26.68,35077.0,21.0597,21.1309,21.0597,21.123,35077.0
2017-11-09 15:15:00,26.69,26.73,26.59,26.61,47831.0,21.1309,21.1626,21.0517,21.0676,47831.0
2017-11-09 15:20:00,26.62,26.64,26.58,26.6,28841.0,21.0755,21.0913,21.0438,21.0597,28841.0
2017-11-09 15:25:00,26.6,26.63,26.58,26.63,33647.0,21.0597,21.0834,21.0438,21.0834,33647.0
2017-11-09 15:30:00,26.63,26.75,26.58,26.66,128158.0,21.0834,21.1784,21.0438,21.1072,128158.0
2017-11-09 15:35:00,26.66,26.67,26.61,26.61,62887.0,21.1072,21.1151,21.0676,21.0676,62887.0
2017-11-09 15:40:00,26.62,26.65,26.58,26.59,100211.0,21.0755,21.0992,21.0438,21.0517,100211.0
2017-11-09 15:45:00,26.58,26.58,26.44,26.44,67624.0,21.0438,21.0438,20.933,20.933,67624.0
2017-11-09 15:50:00,26.45,26.5,26.42,26.49,107012.0,20.9409,20.9805,20.9171,20.9726,107012.0
2017-11-09 15:55:00,26.49,26.57,26.48,26.5,283296.0,20.9726,21.0359,20.9646,20.9805,283296.0
2017-11-10 09:30:00,26.35,26.62,25.9,26.62,99773.0,20.8617,21.0755,20.5055,21.0755,99773.0
2017-11-10 09:35:00,26.54,26.67,26.42,26.67,21647.0,21.0121,21.1151,20.9171,21.1151,21647.0
2017-11-10 09:40:00,26.67,26.96,26.67,26.94,72523.0,21.1151,21.3447,21.1151,21.3288,72523.0
2017-11-10 09:45:00,26.9,27.13,26.89,27.11,105540.0,21.2972,21.4793,21.2892,21.4634,105540.0
2017-11-10 09:50:00,27.11,27.24,26.8,26.85,118583.0,21.4634,21.5664,21.218,21.2576,118583.0
2017-11-10 09:55:00,26.85,26.85,26.51,26.65,69372.0,21.2576,21.2576,20.9884,21.0992,69372.0
2017-11-10 10:00:00,26.64,26.7,26.35,26.59,58722.0,21.0913,21.1388,20.8617,21.0517,58722.0
2017-11-10 10:05:00,26.59,26.68,26.5,26.65,115750.0,21.0517,21.123,20.9805,21.0992,115750.0
2017-11-10 10:10:00,26.64,26.77,26.64,26.74,127084.0,21.0913,21.1942,21.0913,21.1705,127084.0
2017-11-10 10:15:00,26.72,26.95,26.72,26.78,70214.0,21.1547,21.3368,21.1547,21.2022,70214.0
2017-11-10 10:20:00,26.78,26.78,26.46,26.56,76588.0,21.2022,21.2022,20.9488,21.028,76588.0
2017-11-10 10:25:00,26.57,26.58,26.3,26.33,93680.0,21.0359,21.0438,20.8221,20.8459,93680.0
2017-11-10 10:30:00,26.36,26.56,26.29,26.37,69032.0,20.8696,21.028,20.8142,20.8776,69032.0
2017-11-10 10:35:00,26.37,26.48,26.32,26.45,51065.0,20.8776,20.9646,20.838,20.9409,51065.0
2017-11-10 10:40:00,26.46,26.54,26.38,26.4,126074.0,20.9488,21.0121,20.8855,20.9013,126074.0
2017-11-10 10:45:00,26.41,26.49,26.37,26.41,93686.0,20.9092,20.9726,20.8776,20.9092,93686.0
2017-11-10 10:50:00,26.41,26.54,26.41,26.54,30176.0,20.9092,21.0121,20.9092,21.0121,30176.0
2017-11-10 10:55:00,26.55,26.58,26.36,26.37,34624.0,21.0201,21.0438,20.8696,20.8776,34624.0
2017-11-10 11:00:00,26.37,26.53,26.35,26.53,39026.0,20.8776,21.0042,20.8617,21.0042,39026.0
2017-11-10 11:05:00,26.53,26.57,26.49,26.51,31234.0,21.0042,21.0359,20.9726,20.9884,31234.0
2017-11-10 11:10:00,26.51,26.55,26.5,26.54,21459.0,20.9884,21.0201,20.9805,21.0121,21459.0
2017-11-10 11:15:00,26.53,26.55,26.5,26.53,26321.0,21.0042,21.0201,20.9805,21.0042,26321.0
2017-11-10 11:20:00,26.54,26.62,26.51,26.62,43841.0,21.0121,21.0755,20.9884,21.0755,43841.0
2017-11-10 11:25:00,26.62,26.65,26.6,26.64,20763.0,21.0755,21.0992,21.0597,21.0913,20763.0
2017-11-10 11:30:00,26.63,26.65,26.53,26.53,24966.0,21.0834,21.0992,21.0042,21.0042,24966.0
2017-11-10 11:35:00,26.54,26.58,26.51,26.56,19051.0,21.0121,21.0438,20.9884,21.028,19051.0
2017-11-10 11:40:00,26.57,26.65,26.56,26.65,17866.0,21.0359,21.0992,21.028,21.0992,17866.0
2017-11-10 11:45:00,26.65,26.69,26.62,26.66,14358.0,21.0992,21.1309,21.0755,21.1072,14358.0
2017-11-10 11:50:00,26.65,26.65,26.58,26.62,21936.0,21.0992,21.0992,21.0438,21.0755,21936.0
2017-11-10 11:55:00,26.62,26.69,26.62,26.69,15036.0,21.0755,21.1309,21.0755,21.1309,15036.0
2017-11-10 12:00:00,26.69,26.74,26.69,26.74,21158.0,21.1309,21.1705,21.1309,21.1705,21158.0
2017-11-10 12:05:00,26.73,26.75,26.67,26.68,25198.0,21.1626,21.1784,21.1151,21.123,25198.0
2017-11-10 12:10:00,26.68,26.68,26.61,26.65,20695.0,21.123,21.123,21.0676,21.0992,20695.0
2017-11-10 12:15:00,26.65,26.68,26.62,26.64,19938.0,21.0992,21.123,21.0755,21.0913,19938.0
2017-11-10 12:20:00,26.64,26.67,26.63,26.64,11899.0,21.0913,21.1151,21.0834,21.0913,11899.0
2017-11-10 12:25:00,26.65,26.7,26.63,26.7,16658.0,21.0992,21.1388,21.0834,21.1388,16658.0
2017-11-10 12:30:00,26.7,26.71,26.69,26.7,22703.0,21.1388,21.1467,21.1309,21.1388,22703.0
2017-11-10 12:35:00,26.7,26.7,26.64,26.65,15115.0,21.1388,21.1388,21.0913,21.0992,15115.0
2017-11-10 12:40:00,26.64,26.66,26.62,26.64,19150.0,21.0913,21.1072,21.0755,21.0913,19150.0
2017-11-10 12:45:00,26.65,26.67,26.6,26.65,24387.0,21.0992,21.1151,21.0597,21.0992,24387.0
2017-11-10 12:50:00,26.65,26.67,26.63,26.67,15147.0,21.0992,21.1151,21.0834,21.1151,15147.0
2017-11-10 12:55:00,26.67,26.69,26.6,26.6,15372.0,21.1151,21.1309,21.0597,21.0597,15372.0
2017-11-10 13:00:00,26.6,26.62,26.54,26.55,16954.0,21.0597,21.0755,21.0121,21.0201,16954.0
2017-11-10 13:05:00,26.56,26.61,26.53,26.61,13045.0,21.028,21.0676,21.0042,21.0676,13045.0
2017-11-10 13:10:00,26.6,26.62,26.52,26.53,25773.0,21.0597,21.0755,20.9963,21.0042,25773.0
2017-11-10 13:15:00,26.55,26.55,26.5,26.52,17335.0,21.0201,21.0201,20.9805,20.9963,17335.0
2017-11-10 13:20:00,26.53,26.54,26.48,26.53,30592.0,21.0042,21.0121,20.9646,21.0042,30592.0
2017-11-10 13:25:00,26.53,26.59,26.52,26.58,19125.0,21.0042,21.0517,20.9963,21.0438,19125.0
2017-11-10 13:30:00,26.57,26.57,26.53,26.56,15596.0,21.0359,21.0359,21.0042,21.028,15596.0
2017-11-10 13:35:00,26.56,26.61,26.55,26.58,15352.0,21.028,21.0676,21.0201,21.0438,15352.0
2017-11-10 13:40:00,26.58,26.61,26.57,26.57,13653.0,21.0438,21.0676,21.0359,21.0359,13653.0
2017-11-10 13:45:00,26.58,26.61,26.57,26.59,11690.0,21.0438,21.0676,21.0359,21.0517,11690.0
2017-11-10 13:50:00,26.59,26.61,26.57,26.59,14232.0,21.0517,21.0676,21.0359,21.0517,14232.0
2017-11-10 13:55:00,26.58,26.59,26.51,26.52,40044.0,21.0438,21.0517,20.9884,20.9963,40044.0
2017-11-10 14:00:00,26.53,26.55,26.52,26.52,47591.0,21.0042,21.0201,20.9963,20.9963,47591.0
2017-11-10 14:05:00,26.53,26.64,26.52,26.59,43080.0,21.0042,21.0913,20.9963,21.0517,43080.0
2017-11-10 14:10:00,26.59,26.67,26.59,26.67,23881.0,21.0517,21.1151,21.0517,21.1151,23881.0
2017-11-10 14:15:00,26.67,26.74,26.65,26.72,28207.0,21.1151,21.1705,21.0992,21.1547,28207.0
2017-11-10 14:20:00,26.72,26.79,26.72,26.77,32027.0,21.1547,21.2101,21.1547,21.1942,32027.0
2017-11-10 14:25:00,26.77,26.79,26.71,26.71,16937.0,21.1942,21.2101,21.1467,21.1467,16937.0
2017-11-10 14:30:00,26.71,26.8,26.69,26.8,38266.0,21.1467,21.218,21.1309,21.218,38266.0
2017-11-10 14:35:00,26.79,26.87,26.79,26.83,29800.0,21.2101,21.2734,21.2101,21.2417,29800.0
2017-11-10 14:40:00,26.82,26.83,26.8,26.83,16683.0,21.2338,21.2417,21.218,21.2417,16683.0
2017-11-10 14:45:00,26.82,26.83,26.75,26.8,27412.0,21.2338,21.2417,21.1784,21.218,27412.0
2017-11-10 14:50:00,26.8,26.88,26.78,26.87,40645.0,21.218,21.2813,21.2022,21.2734,40645.0
2017-11-10 14:55:00,26.87,26.87,26.76,26.77,30766.0,21.2734,21.2734,21.1863,21.1942,30766.0
2017-11-10 15:00:00,26.77,26.92,26.76,26.88,69030.0,21.1942,21.313,21.1863,21.2813,69030.0
2017-11-10 15:05:00,26.88,26.91,26.88,26.89,46124.0,21.2813,21.3051,21.2813,21.2892,46124.0
2017-11-10 15:10:00,26.89,26.9,26.73,26.74,37878.0,21.2892,21.2972,21.1626,21.1705,37878.0
2017-11-10 15:15:00,26.74,26.81,26.73,26.8,40400.0,21.1705,21.2259,21.1626,21.218,40400.0
2017-11-10 15:20:00,26.79,26.83,26.79,26.82,25530.0,21.2101,21.2417,21.2101,21.2338,25530.0
2017-11-10 15:25:00,26.82,26.83,26.77,26.79,32486.0,21.2338,21.2417,21.1942,21.2101,32486.0
2017-11-10 15:30:00,26.79,26.82,26.78,26.82,33873.0,21.2101,21.2338,21.2022,21.2338,33873.0
2017-11-10 15:35:00,26.82,26.88,26.77,26.8,62524.0,21.2338,21.2813,21.1942,21.218,62524.0
2017-11-10 15:40:00,26.81,26.84,26.79,26.8,44280.0,21.2259,21.2497,21.2101,21.218,44280.0
2017-11-10 15:45:00,26.79,26.83,26.77,26.78,72657.0,21.2101,21.2417,21.1942,21.2022,72657.0
2017-11-10 15:50:00,26.79,26.8,26.77,26.77,83512.0,21.2101,21.218,21.1942,21.1942,83512.0
2017-11-10 15:55:00,26.77,26.87,26.77,26.85,218754.0,21.1942,21.2734,21.1942,21.2576,218754.0
2017-11-13 09:30:00,26.61,26.64,26.4,26.64,53431.0,21.0676,21.0913,20.9013,21.0913,53431.0
2017-11-13 09:35:00,26.64,26.64,26.34,26.41,58333.0,21.0913,21.0913,20.8538,20.9092,58333.0
2017-11-13 09:40:00,26.42,26.59,26.24,26.4,62507.0,20.9171,21.0517,20.7746,20.9013,62507.0
2017-11-13 09:45:00,26.41,26.59,26.4,26.49,42977.0,20.9092,21.0517,20.9013,20.9726,42977.0
2017-11-13 09:50:00,26.5,26.61,26.5,26.55,51536.0,20.9805,21.0676,20.9805,21.0201,51536.0
2017-11-13 09:55:00,26.54,26.55,26.39,26.46,55624.0,21.0121,21.0201,20.8934,20.9488,55624.0
2017-11-13 10:00:00,26.48,26.65,26.41,26.63,80784.0,20.9646,21.0992,20.9092,21.0834,80784.0
2017-11-13 10:05:00,26.63,26.77,26.59,26.75,54492.0,21.0834,21.1942,21.0517,21.1784,54492.0
2017-11-13 10:10:00,26.74,26.84,26.72,26.83,40110.0,21.1705,21.2497,21.1547,21.2417,40110.0
2017-11-13 10:15:00,26.83,26.94,26.82,26.89,61193.0,21.2417,21.3288,21.2338,21.2892,61193.0
2017-11-13 10:20:00,26.88,26.92,26.8,26.86,39812.0,21.2813,21.313,21.218,21.2655,39812.0
2017-11-13 10:25:00,26.86,26.87,26.73,26.74,27268.0,21.2655,21.2734,21.1626,21.1705,27268.0
2017-11-13 10:30:00,26.73,26.78,26.65,26.65,31030.0,21.1626,21.2022,21.0992,21.0992,31030.0
2017-11-13 10:35:00,26.66,26.83,26.65,26.8,123139.0,21.1072,21.2417,21.0992,21.218,123139.0
2017-11-13 10:40:00,26.8,26.8,26.65,26.65,81198.0,21.218,21.218,21.0992,21.0992,81198.0
2017-11-13 10:45:00,26.66,26.68,26.5,26.62,84040.0,21.1072,21.123,20.9805,21.0755,84040.0
2017-11-13 10:50:00,26.61,26.72,26.61,26.68,48607.0,21.0676,21.1547,21.0676,21.123,48607.0
2017-11-13 10:55:00,26.69,26.75,26.69,26.71,31014.0,21.1309,21.1784,21.1309,21.1467,31014.0
2017-11-13 11:00:00,26.73,26.73,26.61,26.61,24825.0,21.1626,21.1626,21.0676,21.0676,24825.0
2017-11-13 11:05:00,26.61,26.61,26.48,26.48,46221.0,21.0676,21.0676,20.9646,20.9646,46221.0
2017-11-13 11:10:00,26.49,26.58,26.42,26.42,35650.0,20.9726,21.0438,20.9171,20.9171,35650.0
2017-11-13 11:15:00,26.41,26.43,26.31,26.38,37762.0,20.9092,20.9251,20.8301,20.8855,37762.0
2017-11-13 11:20:00,26.38,26.39,26.28,26.29,36227.0,20.8855,20.8934,20.8063,20.8142,36227.0
2017-11-13 11:25:00,26.29,26.36,26.29,26.34,30230.0,20.8142,20.8696,20.8142,20.8538,30230.0
2017-11-13 11:30:00,26.33,26.34,26.19,26.22,47451.0,20.8459,20.8538,20.735,20.7588,47451.0
2017-11-13 11:35:00,26.23,26.24,26.14,26.18,67162.0,20.7667,20.7746,20.6955,20.7271,67162.0
2017-11-13 11:40:00,26.18,26.19,26.05,26.12,77190.0,20.7271,20.735,20.6242,20.6796,77190.0
2017-11-13 11:45:00,26.1,26.26,26.1,26.19,26547.0,20.6638,20.7905,20.6638,20.735,26547.0
2017-11-13 11:50:00,26.2,26.24,26.16,26.23,19131.0,20.743,20.7746,20.7113,20.7667,19131.0
2017-11-13 11:55:00,26.23,26.39,26.23,26.37,52632.0,20.7667,20.8934,20.7667,20.8776,52632.0
2017-11-13 12:00:00,26.38,26.39,26.31,26.33,18994.0,20.8855,20.8934,20.8301,20.8459,18994.0
2017-11-13 12:05:00,26.33,26.33,26.25,26.28,21086.0,20.8459,20.8459,20.7826,20.8063,21086.0
2017-11-13 12:10:00,26.27,26.32,26.25,26.29,21885.0,20.7984,20.838,20.7826,20.8142,21885.0
2017-11-13 12:15:00,26.28,26.31,26.19,26.19,21234.0,20.8063,20.8301,20.735,20.735,21234.0
2017-11-13 12:20:00,26.19,26.21,26.06,26.06,31072.0,20.735,20.7509,20.6321,20.6321,31072.0
2017-11-13 12:25:00,26.06,26.13,25.98,25.99,80642.0,20.6321,20.6875,20.5688,20.5767,80642.0
2017-11-13 12:30:00,25.99,26.0,25.91,25.95,38243.0,20.5767,20.5846,20.5134,20.545,38243.0
2017-11-13 12:35:00,25.94,25.95,25.81,25.87,60198.0,20.5371,20.545,20.4342,20.4817,60198.0
2017-11-13 12:40:00,25.88,25.9,25.81,25.83,27226.0,20.4896,20.5055,20.4342,20.45,27226.0
2017-11-13 12:45:00,25.84,26.02,25.79,25.99,81350.0,20.4579,20.6005,20.4184,20.5767,81350.0
2017-11-13 12:50:00,26.01,26.14,25.99,26.03,27169.0,20.5925,20.6955,20.5767,20.6084,27169.0
2017-11-13 12:55:00,26.05,26.12,26.03,26.03,33258.0,20.6242,20.6796,20.6084,20.6084,33258.0
2017-11-13 13:00:00,26.01,26.05,25.93,26.04,31017.0,20.5925,20.6242,20.5292,20.6163,31017.0
2017-11-13 13:05:00,26.06,26.08,26.02,26.05,27918.0,20.6321,20.648,20.6005,20.6242,27918.0
2017-11-13 13:10:00,26.06,26.16,26.05,26.12,33591.0,20.6321,20.7113,20.6242,20.6796,33591.0
2017-11-13 13:15:00,26.11,26.12,26.05,26.06,15157.0,20.6717,20.6796,20.6242,20.6321,15157.0
2017-11-13 13:20:00,26.05,26.09,26.02,26.08,22450.0,20.6242,20.6559,20.6005,20.648,22450.0
2017-11-13 13:25:00,26.09,26.23,26.09,26.21,42039.0,20.6559,20.7667,20.6559,20.7509,42039.0
2017-11-13 13:30:00,26.21,26.23,26.13,26.17,30784.0,20.7509,20.7667,20.6875,20.7192,30784.0
2017-11-13 13:35:00,26.16,26.21,26.13,26.21,22082.0,20.7113,20.7509,20.6875,20.7509,22082.0
2017-11-13 13:40:00,26.23,26.23,26.17,26.19,17470.0,20.7667,20.7667,20.7192,20.735,17470.0
2017-11-13 13:45:00,26.2,26.2,26.13,26.14,6558.0,20.743,20.743,20.6875,20.6955,6558.0
2017-11-13 13:50:00,26.13,26.17,26.12,26.17,17625.0,20.6875,20.7192,20.6796,20.7192,17625.0
2017-11-13 13:55:00,26.19,26.19,26.05,26.1,58343.0,20.735,20.735,20.6242,20.6638,58343.0
2017-11-13 14:00:00,26.1,26.1,25.96,26.01,52499.0,20.6638,20.6638,20.553,20.5925,52499.0
2017-11-13 14:05:00,26.01,26.05,25.98,26.0,25811.0,20.5925,20.6242,20.5688,20.5846,25811.0
2017-11-13 14:10:00,25.99,26.05,25.97,26.04,26503.0,20.5767,20.6242,20.5609,20.6163,26503.0
2017-11-13 14:15:00,26.02,26.07,25.98,26.05,62256.0,20.6005,20.64,20.5688,20.6242,62256.0
2017-11-13 14:20:00,26.05,26.14,26.03,26.1,22377.0,20.6242,20.6955,20.6084,20.6638,22377.0
2017-11-13 14:25:00,26.1,26.16,26.08,26.11,38759.0,20.6638,20.7113,20.648,20.6717,38759.0
2017-11-13 14:30:00,26.12,26.15,26.07,26.1,57665.0,20.6796,20.7034,20.64,20.6638,57665.0
2017-11-13 14:35:00,26.09,26.13,26.09,26.11,38021.0,20.6559,20.6875,20.6559,20.6717,38021.0
2017-11-13 14:40:00,26.11,26.12,26.04,26.06,25765.0,20.6717,20.6796,20.6163,20.6321,25765.0
2017-11-13 14:45:00,26.07,26.11,26.06,26.06,28636.0,20.64,20.6717,20.6321,20.6321,28636.0
2017-11-13 14:50:00,26.06,26.14,26.05,26.09,32864.0,20.6321,20.6955,20.6242,20.6559,32864.0
2017-11-13 14:55:00,26.1,26.12,26.06,26.09,47529.0,20.6638,20.6796,20.6321,20.6559,47529.0
2017-11-13 15:00:00,26.09,26.19,26.09,26.19,99938.0,20.6559,20.735,20.6559,20.735,99938.0
2017-11-13 15:05:00,26.19,26.24,26.14,26.19,62930.0,20.735,20.7746,20.6955,20.735,62930.0
2017-11-13 15:10:00,26.2,26.26,26.19,26.25,72620.0,20.743,20.7905,20.735,20.7826,72620.0
2017-11-13 15:15:00,26.26,26.42,26.25,26.42,125315.0,20.7905,20.9171,20.7826,20.9171,125315.0
2017-11-13 15:20:00,26.41,26.58,26.41,26.57,183632.0,20.9092,21.0438,20.9092,21.0359,183632.0
2017-11-13 15:25:00,26.57,26.69,26.52,26.63,153744.0,21.0359,21.1309,20.9963,21.0834,153744.0
2017-11-13 15:30:00,26.63,26.69,26.4,26.51,159474.0,21.0834,21.1309,20.9013,20.9884,159474.0
2017-11-13 15:35:00,26.51,26.51,26.4,26.48,234353.0,20.9884,20.9884,20.9013,20.9646,234353.0
2017-11-13 15:40:00,26.49,26.53,26.32,26.39,137549.0,20.9726,21.0042,20.838,20.8934,137549.0
2017-11-13 15:45:00,26.39,26.39,26.25,26.33,142342.0,20.8934,20.8934,20.7826,20.8459,142342.0
2017-11-13 15:50:00,26.34,26.45,26.34,26.39,196993.0,20.8538,20.9409,20.8538,20.8934,196993.0
2017-11-13 15:55:00,26.39,26.39,26.29,26.32,332084.0,20.8934,20.8934,20.8142,20.838,332084.0
2017-11-14 09:30:00,24.9,25.2,24.37,24.95,1166623.0,19.7137,19.9512,19.2941,19.7533,1166623.0
2017-11-14 09:35:00,24.95,25.3,24.71,25.08,798177.0,19.7533,20.0304,19.5633,19.8562,798177.0
2017-11-14 09:40:00,25.08,25.5,25.05,25.06,598503.0,19.8562,20.1888,19.8325,19.8404,598503.0
2017-11-14 09:45:00,25.06,25.69,25.04,25.34,459867.0,19.8404,20.3392,19.8246,20.0621,459867.0
2017-11-14 09:50:00,25.34,25.58,24.94,25.08,321636.0,20.0621,20.2521,19.7454,19.8562,321636.0
2017-11-14 09:55:00,25.13,25.29,24.9,25.05,262249.0,19.8958,20.0225,19.7137,19.8325,262249.0
2017-11-14 10:00:00,25.05,25.2,24.76,24.92,321525.0,19.8325,19.9512,19.6029,19.7296,321525.0
2017-11-14 10:05:00,24.92,25.05,24.73,24.79,316613.0,19.7296,19.8325,19.5791,19.6266,316613.0
2017-11-14 10:10:00,24.79,24.94,24.72,24.84,262144.0,19.6266,19.7454,19.5712,19.6662,262144.0
2017-11-14 10:15:00,24.86,25.2,24.85,24.95,262800.0,19.6821,19.9512,19.6741,19.7533,262800.0
2017-11-14 10:20:00,24.95,25.35,24.91,25.16,214294.0,19.7533,20.07,19.7217,19.9196,214294.0
2017-11-14 10:25:00,25.18,25.23,25.04,25.2,125510.0,19.9354,19.975,19.8246,19.9512,125510.0
2017-11-14 10:30:00,25.18,25.5,25.15,25.27,309184.0,19.9354,20.1888,19.9117,20.0067,309184.0
2017-11-14 10:35:00,25.27,25.29,25.01,25.07,174650.0,20.0067,20.0225,19.8008,19.8483,174650.0
2017-11-14 10:40:00,25.08,25.09,24.82,25.02,389612.0,19.8562,19.8642,19.6504,19.8087,389612.0
2017-11-14 10:45:00,25.01,25.2,24.85,24.9,178069.0,19.8008,19.9512,19.6741,19.7137,178069.0
2017-11-14 10:50:00,24.89,25.13,24.78,24.89,208243.0,19.7058,19.8958,19.6187,19.7058,208243.0
2017-11-14 10:55:00,24.88,24.89,24.71,24.82,145064.0,19.6979,19.7058,19.5633,19.6504,145064.0
2017-11-14 11:00:00,24.85,24.95,24.75,24.78,76329.0,19.6741,19.7533,19.595,19.6187,76329.0
2017-11-14 11:05:00,24.78,24.94,24.74,24.79,99458.0,19.6187,19.7454,19.5871,19.6266,99458.0
2017-11-14 11:10:00,24.78,24.88,24.74,24.82,90643.0,19.6187,19.6979,19.5871,19.6504,90643.0
2017-11-14 11:15:00,24.82,24.97,24.75,24.93,105700.0,19.6504,19.7692,19.595,19.7375,105700.0
2017-11-14 11:20:00,24.95,24.95,24.75,24.79,70912.0,19.7533,19.7533,19.595,19.6266,70912.0
2017-11-14 11:25:00,24.77,24.89,24.74,24.75,92009.0,19.6108,19.7058,19.5871,19.595,92009.0
2017-11-14 11:30:00,24.75,24.77,24.41,24.47,177834.0,19.595,19.6108,19.3258,19.3733,177834.0
2017-11-14 11:35:00,24.48,24.62,24.33,24.62,190454.0,19.3812,19.4921,19.2625,19.4921,190454.0
2017-11-14 11:40:00,24.57,24.58,24.35,24.37,127406.0,19.4525,19.4604,19.2783,19.2941,127406.0
2017-11-14 11:45:00,24.36,24.54,24.32,24.51,140545.0,19.2862,19.4287,19.2545,19.405,140545.0
2017-11-14 11:50:00,24.54,24.67,24.41,24.55,131796.0,19.4287,19.5316,19.3258,19.4366,131796.0
2017-11-14 11:55:00,24.55,24.67,24.42,24.58,165215.0,19.4366,19.5316,19.3337,19.4604,165215.0
2017-11-14 12:00:00,24.56,24.67,24.47,24.52,143596.0,19.4446,19.5316,19.3733,19.4129,143596.0
2017-11-14 12:05:00,24.53,24.59,24.45,24.47,94339.0,19.4208,19.4683,19.3575,19.3733,94339.0
2017-11-14 12:10:00,24.47,24.57,24.47,24.5,94519.0,19.3733,19.4525,19.3733,19.397,94519.0
2017-11-14 12:15:00,24.49,24.61,24.47,24.57,146351.0,19.3891,19.4841,19.3733,19.4525,146351.0
2017-11-14 12:20:00,24.58,24.67,24.55,24.66,74686.0,19.4604,19.5316,19.4366,19.5237,74686.0
2017-11-14 12:25:00,24.66,24.77,24.58,24.62,107540.0,19.5237,19.6108,19.4604,19.4921,107540.0
2017-11-14 12:30:00,24.6,24.71,24.59,24.7,126666.0,19.4762,19.5633,19.4683,19.5554,126666.0
2017-11-14 12:35:00,24.7,24.84,24.7,24.79,207467.0,19.5554,19.6662,19.5554,19.6266,207467.0
2017-11-14 12:40:00,24.77,24.86,24.71,24.8,122578.0,19.6108,19.6821,19.5633,19.6346,122578.0
2017-11-14 12:45:00,24.8,24.84,24.75,24.84,72852.0,19.6346,19.6662,19.595,19.6662,72852.0
2017-11-14 12:50:00,24.84,25.08,24.81,24.98,172189.0,19.6662,19.8562,19.6425,19.7771,172189.0
2017-11-14 12:55:00,24.99,25.11,24.91,25.09,128037.0,19.785,19.88,19.7217,19.8642,128037.0
2017-11-14 13:00:00,25.1,25.12,25.0,25.02,84387.0,19.8721,19.8879,19.7929,19.8087,84387.0
2017-11-14 13:05:00,25.01,25.01,24.9,24.92,99840.0,19.8008,19.8008,19.7137,19.7296,99840.0
2017-11-14 13:10:00,24.92,24.98,24.9,24.97,81071.0,19.7296,19.7771,19.7137,19.7692,81071.0
2017-11-14 13:15:00,24.95,25.09,24.9,24.91,107055.0,19.7533,19.8642,19.7137,19.7217,107055.0
2017-11-14 13:20:00,24.9,25.04,24.9,24.98,78997.0,19.7137,19.8246,19.7137,19.7771,78997.0
2017-11-14 13:25:00,24.98,25.03,24.94,24.95,57361.0,19.7771,19.8167,19.7454,19.7533,57361.0
2017-11-14 13:30:00,24.95,25.02,24.93,25.0,49578.0,19.7533,19.8087,19.7375,19.7929,49578.0
2017-11-14 13:35:00,25.02,25.03,24.95,25.02,38498.0,19.8087,19.8167,19.7533,19.8087,38498.0
2017-11-14 13:40:00,25.02,25.05,24.99,25.03,41790.0,19.8087,19.8325,19.785,19.8167,41790.0
2017-11-14 13:45:00,25.03,25.16,25.0,25.11,82691.0,19.8167,19.9196,19.7929,19.88,82691.0
2017-11-14 13:50:00,25.11,25.16,25.08,25.1,66333.0,19.88,19.9196,19.8562,19.8721,66333.0
2017-11-14 13:55:00,25.1,25.1,25.01,25.08,81031.0,19.8721,19.8721,19.8008,19.8562,81031.0
2017-11-14 14:00:00,25.08,25.08,24.97,25.0,73936.0,19.8562,19.8562,19.7692,19.7929,73936.0
2017-11-14 14:05:00,25.01,25.05,24.99,24.99,60107.0,19.8008,19.8325,19.785,19.785,60107.0
2017-11-14 14:10:00,24.99,25.13,24.98,25.12,74951.0,19.785,19.8958,19.7771,19.8879,74951.0
2017-11-14 14:15:00,25.13,25.13,25.05,25.11,62280.0,19.8958,19.8958,19.8325,19.88,62280.0
2017-11-14 14:20:00,25.11,25.2,25.09,25.18,66261.0,19.88,19.9512,19.8642,19.9354,66261.0
2017-11-14 14:25:00,25.18,25.24,25.1,25.18,56325.0,19.9354,19.9829,19.8721,19.9354,56325.0
2017-11-14 14:30:00,25.17,25.19,25.02,25.07,60334.0,19.9275,19.9433,19.8087,19.8483,60334.0
2017-11-14 14:35:00,25.06,25.07,24.99,25.02,49683.0,19.8404,19.8483,19.785,19.8087,49683.0
2017-11-14 14:40:00,25.02,25.08,25.0,25.01,45638.0,19.8087,19.8562,19.7929,19.8008,45638.0
2017-11-14 14:45:00,25.01,25.07,25.0,25.05,72327.0,19.8008,19.8483,19.7929,19.8325,72327.0
2017-11-14 14:50:00,25.05,25.11,25.03,25.07,97249.0,19.8325,19.88,19.8167,19.8483,97249.0
2017-11-14 14:55:00,25.05,25.1,25.05,25.07,36636.0,19.8325,19.8721,19.8325,19.8483,36636.0
2017-11-14 15:00:00,25.06,25.1,25.05,25.07,82332.0,19.8404,19.8721,19.8325,19.8483,82332.0
2017-11-14 15:05:00,25.07,25.22,25.06,25.15,134644.0,19.8483,19.9671,19.8404,19.9117,134644.0
2017-11-14 15:10:00,25.14,25.32,25.12,25.32,178485.0,19.9037,20.0463,19.8879,20.0463,178485.0
2017-11-14 15:15:00,25.28,25.32,25.24,25.29,145590.0,20.0146,20.0463,19.9829,20.0225,145590.0
2017-11-14 15:20:00,25.29,25.42,25.28,25.34,159413.0,20.0225,20.1254,20.0146,20.0621,159413.0
2017-11-14 15:25:00,25.34,25.38,25.29,25.35,101205.0,20.0621,20.0938,20.0225,20.07,101205.0
2017-11-14 15:30:00,25.34,25.37,25.25,25.29,140820.0,20.0621,20.0858,19.9908,20.0225,140820.0
2017-11-14 15:35:00,25.3,25.31,25.22,25.24,113209.0,20.0304,20.0383,19.9671,19.9829,113209.0
2017-11-14 15:40:00,25.24,25.48,25.22,25.45,186324.0,19.9829,20.1729,19.9671,20.1492,186324.0
2017-11-14 15:45:00,25.46,25.5,25.38,25.42,218401.0,20.1571,20.1888,20.0938,20.1254,218401.0
2017-11-14 15:50:00,25.41,25.58,25.41,25.52,256812.0,20.1175,20.2521,20.1175,20.2046,256812.0
2017-11-14 15:55:00,25.51,25.61,25.49,25.6,429483.0,20.1967,20.2759,20.1808,20.2679,429483.0
2017-11-15 09:30:00,26.6,26.66,26.2,26.37,204230.0,21.0597,21.1072,20.743,20.8776,204230.0
2017-11-15 09:35:00,26.38,26.93,26.22,26.87,253688.0,20.8855,21.3209,20.7588,21.2734,253688.0
2017-11-15 09:40:00,26.89,27.06,26.73,26.83,315670.0,21.2892,21.4238,21.1626,21.2417,315670.0
2017-11-15 09:45:00,26.8,27.07,26.63,26.98,195289.0,21.218,21.4318,21.0834,21.3605,195289.0
2017-11-15 09:50:00,27.02,27.13,26.87,27.0,294340.0,21.3922,21.4793,21.2734,21.3763,294340.0
2017-11-15 09:55:00,27.01,27.03,26.7,26.87,162248.0,21.3843,21.4001,21.1388,21.2734,162248.0
2017-11-15 10:00:00,26.86,27.09,26.77,27.05,112719.0,21.2655,21.4476,21.1942,21.4159,112719.0
2017-11-15 10:05:00,27.07,27.24,26.96,26.96,105043.0,21.4318,21.5664,21.3447,21.3447,105043.0
2017-11-15 10:10:00,26.99,27.05,26.85,26.97,80456.0,21.3684,21.4159,21.2576,21.3526,80456.0
2017-11-15 10:15:00,26.96,27.12,26.94,27.02,85364.0,21.3447,21.4713,21.3288,21.3922,85364.0
2017-11-15 10:20:00,27.02,27.03,26.96,26.99,111156.0,21.3922,21.4001,21.3447,21.3684,111156.0
2017-11-15 10:25:00,26.98,27.01,26.67,26.67,93341.0,21.3605,21.3843,21.1151,21.1151,93341.0
2017-11-15 10:30:00,26.7,26.95,26.69,26.95,134488.0,21.1388,21.3368,21.1309,21.3368,134488.0
2017-11-15 10:35:00,26.95,27.03,26.82,27.03,119799.0,21.3368,21.4001,21.2338,21.4001,119799.0
2017-11-15 10:40:00,27.03,27.06,26.92,26.96,135451.0,21.4001,21.4238,21.313,21.3447,135451.0
2017-11-15 10:45:00,26.99,27.01,26.85,26.95,101156.0,21.3684,21.3843,21.2576,21.3368,101156.0
2017-11-15 10:50:00,26.96,26.99,26.59,26.6,336392.0,21.3447,21.3684,21.0517,21.0597,336392.0
2017-11-15 10:55:00,26.6,26.81,26.6,26.77,72220.0,21.0597,21.2259,21.0597,21.1942,72220.0
2017-11-15 11:00:00,26.77,26.89,26.69,26.89,52807.0,21.1942,21.2892,21.1309,21.2892,52807.0
2017-11-15 11:05:00,26.89,26.91,26.71,26.78,60752.0,21.2892,21.3051,21.1467,21.2022,60752.0
2017-11-15 11:10:00,26.83,26.91,26.81,26.86,78392.0,21.2417,21.3051,21.2259,21.2655,78392.0
2017-11-15 11:15:00,26.86,26.92,26.82,26.85,43888.0,21.2655,21.313,21.2338,21.2576,43888.0
2017-11-15 11:20:00,26.86,26.95,26.78,26.94,50356.0,21.2655,21.3368,21.2022,21.3288,50356.0
2017-11-15 11:25:00,26.94,27.02,26.91,26.97,60028.0,21.3288,21.3922,21.3051,21.3526,60028.0
2017-11-15 11:30:00,26.97,27.07,26.97,27.07,35658.0,21.3526,21.4318,21.3526,21.4318,35658.0
2017-11-15 11:35:00,27.07,27.07,26.98,27.0,43432.0,21.4318,21.4318,21.3605,21.3763,43432.0
2017-11-15 11:40:00,26.99,27.04,26.96,26.98,91818.0,21.3684,21.408,21.3447,21.3605,91818.0
2017-11-15 11:45:00,26.96,27.02,26.96,26.98,46592.0,21.3447,21.3922,21.3447,21.3605,46592.0
2017-11-15 11:50:00,26.98,27.0,26.92,26.93,35916.0,21.3605,21.3763,21.313,21.3209,35916.0
2017-11-15 11:55:00,26.94,26.97,26.89,26.94,28221.0,21.3288,21.3526,21.2892,21.3288,28221.0
2017-11-15 12:00:00,26.95,26.99,26.91,26.99,52280.0,21.3368,21.3684,21.3051,21.3684,52280.0
2017-11-15 12:05:00,26.96,27.02,26.96,26.99,29208.0,21.3447,21.3922,21.3447,21.3684,29208.0
2017-11-15 12:10:00,27.0,27.02,26.95,26.96,52411.0,21.3763,21.3922,21.3368,21.3447,52411.0
2017-11-15 12:15:00,26.96,27.01,26.94,26.95,43866.0,21.3447,21.3843,21.3288,21.3368,43866.0
2017-11-15 12:20:00,26.95,26.96,26.86,26.88,59605.0,21.3368,21.3447,21.2655,21.2813,59605.0
2017-11-15 12:25:00,26.89,26.98,26.86,26.9,103611.0,21.2892,21.3605,21.2655,21.2972,103611.0
2017-11-15 12:30:00,26.88,26.99,26.86,26.98,81780.0,21.2813,21.3684,21.2655,21.3605,81780.0
2017-11-15 12:35:00,26.98,27.01,26.95,27.0,77177.0,21.3605,21.3843,21.3368,21.3763,77177.0
2017-11-15 12:40:00,27.0,27.0,26.92,26.96,65203.0,21.3763,21.3763,21.313,21.3447,65203.0
2017-11-15 12:45:00,26.95,26.99,26.95,26.97,22621.0,21.3368,21.3684,21.3368,21.3526,22621.0
2017-11-15 12:50:00,26.98,27.01,26.96,27.0,34659.0,21.3605,21.3843,21.3447,21.3763,34659.0
2017-11-15 12:55:00,27.01,27.03,26.98,27.0,35749.0,21.3843,21.4001,21.3605,21.3763,35749.0
2017-11-15 13:00:00,27.01,27.03,26.92,26.93,48447.0,21.3843,21.4001,21.313,21.3209,48447.0
2017-11-15 13:05:00,26.94,26.96,26.86,26.88,39756.0,21.3288,21.3447,21.2655,21.2813,39756.0
2017-11-15 13:10:00,26.89,26.95,26.86,26.88,30027.0,21.2892,21.3368,21.2655,21.2813,30027.0
2017-11-15 13:15:00,26.88,26.94,26.88,26.92,22185.0,21.2813,21.3288,21.2813,21.313,22185.0
2017-11-15 13:20:00,26.92,26.93,26.75,26.8,44307.0,21.313,21.3209,21.1784,21.218,44307.0
2017-11-15 13:25:00,26.81,26.87,26.79,26.87,41734.0,21.2259,21.2734,21.2101,21.2734,41734.0
2017-11-15 13:30:00,26.87,26.94,26.86,26.9,36092.0,21.2734,21.3288,21.2655,21.2972,36092.0
2017-11-15 13:35:00,26.91,26.96,26.89,26.89,24930.0,21.3051,21.3447,21.2892,21.2892,24930.0
2017-11-15 13:40:00,26.91,26.93,26.89,26.9,28835.0,21.3051,21.3209,21.2892,21.2972,28835.0
2017-11-15 13:45:00,26.92,26.95,26.91,26.95,24522.0,21.313,21.3368,21.3051,21.3368,24522.0
2017-11-15 13:50:00,26.95,26.96,26.9,26.92,30490.0,21.3368,21.3447,21.2972,21.313,30490.0
2017-11-15 13:55:00,26.92,26.95,26.89,26.9,21350.0,21.313,21.3368,21.2892,21.2972,21350.0
2017-11-15 14:00:00,26.9,26.93,26.89,26.92,56809.0,21.2972,21.3209,21.2892,21.313,56809.0
2017-11-15 14:05:00,26.92,26.95,26.91,26.92,33191.0,21.313,21.3368,21.3051,21.313,33191.0
2017-11-15 14:10:00,26.92,26.93,26.88,26.93,30137.0,21.313,21.3209,21.2813,21.3209,30137.0
2017-11-15 14:15:00,26.93,26.93,26.85,26.87,39844.0,21.3209,21.3209,21.2576,21.2734,39844.0
2017-11-15 14:20:00,26.87,26.9,26.85,26.85,41048.0,21.2734,21.2972,21.2576,21.2576,41048.0
2017-11-15 14:25:00,26.86,26.9,26.82,26.87,29943.0,21.2655,21.2972,21.2338,21.2734,29943.0
2017-11-15 14:30:00,26.87,26.9,26.86,26.89,26648.0,21.2734,21.2972,21.2655,21.2892,26648.0
2017-11-15 14:35:00,26.89,26.9,26.83,26.83,30520.0,21.2892,21.2972,21.2417,21.2417,30520.0
2017-11-15 14:40:00,26.83,26.9,26.83,26.87,36348.0,21.2417,21.2972,21.2417,21.2734,36348.0
2017-11-15 14:45:00,26.87,26.9,26.87,26.89,41514.0,21.2734,21.2972,21.2734,21.2892,41514.0
2017-11-15 14:50:00,26.9,26.91,26.88,26.9,39106.0,21.2972,21.3051,21.2813,21.2972,39106.0
2017-11-15 14:55:00,26.9,26.9,26.86,26.89,38297.0,21.2972,21.2972,21.2655,21.2892,38297.0
2017-11-15 15:00:00,26.9,26.97,26.9,26.97,88294.0,21.2972,21.3526,21.2972,21.3526,88294.0
2017-11-15 15:05:00,26.97,26.99,26.93,26.97,132005.0,21.3526,21.3684,21.3209,21.3526,132005.0
2017-11-15 15:10:00,26.98,26.98,26.93,26.98,56327.0,21.3605,21.3605,21.3209,21.3605,56327.0
2017-11-15 15:15:00,26.98,26.99,26.92,26.96,99213.0,21.3605,21.3684,21.313,21.3447,99213.0
2017-11-15 15:20:00,26.96,26.98,26.88,26.9,51563.0,21.3447,21.3605,21.2813,21.2972,51563.0
2017-11-15 15:25:00,26.9,26.9,26.84,26.86,77248.0,21.2972,21.2972,21.2497,21.2655,77248.0
2017-11-15 15:30:00,26.86,26.9,26.84,26.89,69425.0,21.2655,21.2972,21.2497,21.2892,69425.0
2017-11-15 15:35:00,26.89,26.92,26.88,26.92,65293.0,21.2892,21.313,21.2813,21.313,65293.0
2017-11-15 15:40:00,26.91,26.95,26.91,26.93,122187.0,21.3051,21.3368,21.3051,21.3209,122187.0
2017-11-15 15:45:00,26.92,26.95,26.89,26.91,155121.0,21.313,21.3368,21.2892,21.3051,155121.0
2017-11-15 15:50:00,26.9,26.94,26.88,26.89,206511.0,21.2972,21.3288,21.2813,21.2892,206511.0
2017-11-15 15:55:00,26.89,26.91,26.83,26.87,456988.0,21.2892,21.3051,21.2417,21.2734,456988.0
2017-11-16 09:30:00,27.0,27.19,26.74,27.11,107571.0,21.3763,21.5268,21.1705,21.4634,107571.0
2017-11-16 09:35:00,27.14,27.25,27.03,27.14,76193.0,21.4872,21.5743,21.4001,21.4872,76193.0
2017-11-16 09:40:00,27.13,27.22,26.89,27.04,55666.0,21.4793,21.5505,21.2892,21.408,55666.0
2017-11-16 09:45:00,27.04,27.04,26.75,26.88,233602.0,21.408,21.408,21.1784,21.2813,233602.0
2017-11-16 09:50:00,26.87,26.95,26.82,26.93,21795.0,21.2734,21.3368,21.2338,21.3209,21795.0
2017-11-16 09:55:00,26.92,27.06,26.92,27.04,49215.0,21.313,21.4238,21.313,21.408,49215.0
2017-11-16 10:00:00,27.05,27.16,26.9,27.15,42331.0,21.4159,21.503,21.2972,21.4951,42331.0
2017-11-16 10:05:00,27.16,27.18,27.04,27.12,33202.0,21.503,21.5188,21.408,21.4713,33202.0
2017-11-16 10:10:00,27.12,27.17,27.09,27.17,52450.0,21.4713,21.5109,21.4476,21.5109,52450.0
2017-11-16 10:15:00,27.17,27.38,27.16,27.38,94308.0,21.5109,21.6772,21.503,21.6772,94308.0
2017-11-16 10:20:00,27.37,27.47,27.34,27.39,43614.0,21.6693,21.7484,21.6455,21.6851,43614.0
2017-11-16 10:25:00,27.4,27.41,27.34,27.38,31263.0,21.693,21.7009,21.6455,21.6772,31263.0
2017-11-16 10:30:00,27.37,27.46,27.35,27.46,48786.0,21.6693,21.7405,21.6534,21.7405,48786.0
2017-11-16 10:35:00,27.46,27.6,27.46,27.59,72503.0,21.7405,21.8514,21.7405,21.8435,72503.0
2017-11-16 10:40:00,27.58,27.75,27.55,27.71,79732.0,21.8355,21.9701,21.8118,21.9385,79732.0
2017-11-16 10:45:00,27.71,27.75,27.66,27.73,43287.0,21.9385,21.9701,21.8989,21.9543,43287.0
2017-11-16 10:50:00,27.72,27.82,27.69,27.77,79042.0,21.9464,22.0255,21.9226,21.986,79042.0
2017-11-16 10:55:00,27.78,27.89,27.76,27.89,76455.0,21.9939,22.081,21.978,22.081,76455.0
2017-11-16 11:00:00,27.87,27.98,27.87,27.95,77888.0,22.0651,22.1522,22.0651,22.1285,77888.0
2017-11-16 11:05:00,27.95,28.01,27.94,27.99,64176.0,22.1285,22.176,22.1206,22.1601,64176.0
2017-11-16 11:10:00,28.0,28.0,27.8,27.8,69495.0,22.1681,22.1681,22.0097,22.0097,69495.0
2017-11-16 11:15:00,27.82,27.84,27.7,27.77,64990.0,22.0255,22.0414,21.9305,21.986,64990.0
2017-11-16 11:20:00,27.78,27.79,27.6,27.71,66028.0,21.9939,22.0018,21.8514,21.9385,66028.0
2017-11-16 11:25:00,27.71,27.79,27.69,27.73,53868.0,21.9385,22.0018,21.9226,21.9543,53868.0
2017-11-16 11:30:00,27.71,27.77,27.69,27.76,25757.0,21.9385,21.986,21.9226,21.978,25757.0
2017-11-16 11:35:00,27.76,27.77,27.69,27.7,23395.0,21.978,21.986,21.9226,21.9305,23395.0
2017-11-16 11:40:00,27.7,27.72,27.61,27.67,27629.0,21.9305,21.9464,21.8593,21.9068,27629.0
2017-11-16 11:45:00,27.67,27.76,27.65,27.74,25444.0,21.9068,21.978,21.891,21.9622,25444.0
2017-11-16 11:50:00,27.74,27.79,27.73,27.75,24074.0,21.9622,22.0018,21.9543,21.9701,24074.0
2017-11-16 11:55:00,27.75,27.75,27.72,27.72,17507.0,21.9701,21.9701,21.9464,21.9464,17507.0
2017-11-16 12:00:00,27.71,27.73,27.68,27.73,27975.0,21.9385,21.9543,21.9147,21.9543,27975.0
2017-11-16 12:05:00,27.74,27.81,27.7,27.8,39263.0,21.9622,22.0176,21.9305,22.0097,39263.0
2017-11-16 12:10:00,27.8,27.81,27.79,27.8,18457.0,22.0097,22.0176,22.0018,22.0097,18457.0
2017-11-16 12:15:00,27.8,27.81,27.74,27.74,19921.0,22.0097,22.0176,21.9622,21.9622,19921.0
2017-11-16 12:20:00,27.73,27.75,27.69,27.73,29346.0,21.9543,21.9701,21.9226,21.9543,29346.0
2017-11-16 12:25:00,27.75,27.78,27.74,27.78,25140.0,21.9701,21.9939,21.9622,21.9939,25140.0
2017-11-16 12:30:00,27.77,27.78,27.71,27.75,42242.0,21.986,21.9939,21.9385,21.9701,42242.0
2017-11-16 12:35:00,27.75,27.8,27.73,27.8,25680.0,21.9701,22.0097,21.9543,22.0097,25680.0
2017-11-16 12:40:00,27.79,27.88,27.77,27.87,36674.0,22.0018,22.073,21.986,22.0651,36674.0
2017-11-16 12:45:00,27.88,27.9,27.84,27.9,20841.0,22.073,22.0889,22.0414,22.0889,20841.0
2017-11-16 12:50:00,27.9,27.92,27.8,27.91,42061.0,22.0889,22.1047,22.0097,22.0968,42061.0
2017-11-16 12:55:00,27.9,27.95,27.9,27.93,29989.0,22.0889,22.1285,22.0889,22.1126,29989.0
2017-11-16 13:00:00,27.93,27.93,27.9,27.92,20902.0,22.1126,22.1126,22.0889,22.1047,20902.0
2017-11-16 13:05:00,27.92,28.1,27.91,28.09,87238.0,22.1047,22.2472,22.0968,22.2393,87238.0
2017-11-16 13:10:00,28.09,28.09,28.03,28.06,32220.0,22.2393,22.2393,22.1918,22.2156,32220.0
2017-11-16 13:15:00,28.07,28.15,27.99,28.14,62167.0,22.2235,22.2868,22.1601,22.2789,62167.0
2017-11-16 13:20:00,28.15,28.15,28.06,28.1,26152.0,22.2868,22.2868,22.2156,22.2472,26152.0
2017-11-16 13:25:00,28.09,28.1,27.98,28.01,26587.0,22.2393,22.2472,22.1522,22.176,26587.0
2017-11-16 13:30:00,28.04,28.1,27.96,28.05,47656.0,22.1997,22.2472,22.1364,22.2076,47656.0
2017-11-16 13:35:00,28.04,28.13,28.03,28.13,28171.0,22.1997,22.271,22.1918,22.271,28171.0
2017-11-16 13:40:00,28.13,28.15,28.13,28.14,44892.0,22.271,22.2868,22.271,22.2789,44892.0
2017-11-16 13:45:00,28.13,28.16,28.1,28.15,31716.0,22.271,22.2947,22.2472,22.2868,31716.0
2017-11-16 13:50:00,28.16,28.23,28.15,28.17,85661.0,22.2947,22.3501,22.2868,22.3026,85661.0
2017-11-16 13:55:00,28.17,28.19,28.13,28.13,29765.0,22.3026,22.3185,22.271,22.271,29765.0
2017-11-16 14:00:00,28.13,28.15,28.09,28.1,14177.0,22.271,22.2868,22.2393,22.2472,14177.0
2017-11-16 14:05:00,28.1,28.15,28.1,28.15,36292.0,22.2472,22.2868,22.2472,22.2868,36292.0
2017-11-16 14:10:00,28.15,28.15,28.08,28.12,39305.0,22.2868,22.2868,22.2314,22.2631,39305.0
2017-11-16 14:15:00,28.12,28.15,28.1,28.13,28838.0,22.2631,22.2868,22.2472,22.271,28838.0
2017-11-16 14:20:00,28.13,28.13,28.08,28.09,26117.0,22.271,22.271,22.2314,22.2393,26117.0
2017-11-16 14:25:00,28.09,28.1,28.06,28.09,30341.0,22.2393,22.2472,22.2156,22.2393,30341.0
2017-11-16 14:30:00,28.09,28.09,27.76,27.77,192956.0,22.2393,22.2393,21.978,21.986,192956.0
2017-11-16 14:35:00,27.78,27.92,27.77,27.86,48477.0,21.9939,22.1047,21.986,22.0572,48477.0
2017-11-16 14:40:00,27.87,27.87,27.77,27.87,54328.0,22.0651,22.0651,21.986,22.0651,54328.0
2017-11-16 14:45:00,27.87,27.92,27.83,27.92,34630.0,22.0651,22.1047,22.0335,22.1047,34630.0
2017-11-16 14:50:00,27.92,27.96,27.87,27.95,41177.0,22.1047,22.1364,22.0651,22.1285,41177.0
2017-11-16 14:55:00,27.94,28.02,27.91,28.0,55214.0,22.1206,22.1839,22.0968,22.1681,55214.0
2017-11-16 15:00:00,28.02,28.02,27.96,27.96,42817.0,22.1839,22.1839,22.1364,22.1364,42817.0
2017-11-16 15:05:00,27.97,28.06,27.94,27.99,68630.0,22.1443,22.2156,22.1206,22.1601,68630.0
2017-11-16 15:10:00,28.0,28.01,27.96,27.98,30214.0,22.1681,22.176,22.1364,22.1522,30214.0
2017-11-16 15:15:00,27.98,28.0,27.95,27.97,23723.0,22.1522,22.1681,22.1285,22.1443,23723.0
2017-11-16 15:20:00,27.96,27.98,27.93,27.98,39589.0,22.1364,22.1522,22.1126,22.1522,39589.0
2017-11-16 15:25:00,27.99,28.0,27.93,28.0,35970.0,22.1601,22.1681,22.1126,22.1681,35970.0
2017-11-16 15:30:00,28.0,28.0,27.96,27.99,40811.0,22.1681,22.1681,22.1364,22.1601,40811.0
2017-11-16 15:35:00,27.99,27.99,27.94,27.95,41693.0,22.1601,22.1601,22.1206,22.1285,41693.0
2017-11-16 15:40:00,27.95,27.99,27.9,27.99,80629.0,22.1285,22.1601,22.0889,22.1601,80629.0
2017-11-16 15:45:00,27.99,28.02,27.95,28.02,124515.0,22.1601,22.1839,22.1285,22.1839,124515.0
2017-11-16 15:50:00,28.02,28.02,27.94,27.96,126102.0,22.1839,22.1839,22.1206,22.1364,126102.0
2017-11-16 15:55:00,27.96,27.98,27.92,27.97,298849.0,22.1364,22.1522,22.1047,22.1443,298849.0
2017-11-17 09:30:00,28.87,29.16,28.62,28.83,1004534.0,22.8568,23.0864,22.6589,22.8252,1004534.0
2017-11-17 09:35:00,28.81,28.81,28.21,28.34,242659.0,22.8093,22.8093,22.3343,22.4372,242659.0
2017-11-17 09:40:00,28.34,28.69,28.29,28.62,95709.0,22.4372,22.7143,22.3977,22.6589,95709.0
2017-11-17 09:45:00,28.6,28.68,28.5,28.55,115570.0,22.6431,22.7064,22.5639,22.6035,115570.0
2017-11-17 09:50:00,28.57,28.65,28.5,28.53,76355.0,22.6193,22.6827,22.5639,22.5877,76355.0
2017-11-17 09:55:00,28.53,28.65,28.46,28.49,77883.0,22.5877,22.6827,22.5322,22.556,77883.0
2017-11-17 10:00:00,28.48,28.49,28.32,28.43,78637.0,22.5481,22.556,22.4214,22.5085,78637.0
2017-11-17 10:05:00,28.41,28.52,28.39,28.49,98382.0,22.4927,22.5797,22.4768,22.556,98382.0
2017-11-17 10:10:00,28.49,28.58,28.48,28.52,64691.0,22.556,22.6273,22.5481,22.5797,64691.0
2017-11-17 10:15:00,28.52,28.66,28.49,28.66,69292.0,22.5797,22.6906,22.556,22.6906,69292.0
2017-11-17 10:20:00,28.66,28.75,28.64,28.65,85366.0,22.6906,22.7618,22.6748,22.6827,85366.0
2017-11-17 10:25:00,28.65,28.71,28.52,28.53,98979.0,22.6827,22.7302,22.5797,22.5877,98979.0
2017-11-17 10:30:00,28.52,28.61,28.52,28.57,49644.0,22.5797,22.651,22.5797,22.6193,49644.0
2017-11-17 10:35:00,28.57,28.61,28.51,28.52,59300.0,22.6193,22.651,22.5718,22.5797,59300.0
2017-11-17 10:40:00,28.51,28.53,28.4,28.41,156124.0,22.5718,22.5877,22.4847,22.4927,156124.0
2017-11-17 10:45:00,28.4,28.59,28.4,28.56,31710.0,22.4847,22.6352,22.4847,22.6114,31710.0
2017-11-17 10:50:00,28.55,28.56,28.49,28.51,28964.0,22.6035,22.6114,22.556,22.5718,28964.0
2017-11-17 10:55:00,28.5,28.53,28.47,28.53,52356.0,22.5639,22.5877,22.5402,22.5877,52356.0
2017-11-17 11:00:00,28.53,28.54,28.44,28.45,45705.0,22.5877,22.5956,22.5164,22.5243,45705.0
2017-11-17 11:05:00,28.46,28.49,28.44,28.46,52496.0,22.5322,22.556,22.5164,22.5322,52496.0
2017-11-17 11:10:00,28.46,28.54,28.44,28.44,37749.0,22.5322,22.5956,22.5164,22.5164,37749.0
2017-11-17 11:15:00,28.44,28.44,28.25,28.25,89340.0,22.5164,22.5164,22.366,22.366,89340.0
2017-11-17 11:20:00,28.24,28.32,28.23,28.25,38295.0,22.3581,22.4214,22.3501,22.366,38295.0
2017-11-17 11:25:00,28.26,28.26,28.13,28.18,35338.0,22.3739,22.3739,22.271,22.3106,35338.0
2017-11-17 11:30:00,28.18,28.19,28.03,28.16,51733.0,22.3106,22.3185,22.1918,22.2947,51733.0
2017-11-17 11:35:00,28.16,28.25,28.13,28.17,125078.0,22.2947,22.366,22.271,22.3026,125078.0
2017-11-17 11:40:00,28.16,28.31,28.15,28.3,38358.0,22.2947,22.4135,22.2868,22.4056,38358.0
2017-11-17 11:45:00,28.3,28.48,28.3,28.46,44338.0,22.4056,22.5481,22.4056,22.5322,44338.0
2017-11-17 11:50:00,28.46,28.49,28.43,28.48,33072.0,22.5322,22.556,22.5085,22.5481,33072.0
2017-11-17 11:55:00,28.48,28.59,28.47,28.58,47289.0,22.5481,22.6352,22.5402,22.6273,47289.0
2017-11-17 12:00:00,28.58,28.6,28.47,28.49,43022.0,22.6273,22.6431,22.5402,22.556,43022.0
2017-11-17 12:05:00,28.5,28.51,28.4,28.41,28727.0,22.5639,22.5718,22.4847,22.4927,28727.0
2017-11-17 12:10:00,28.41,28.42,28.33,28.36,18416.0,22.4927,22.5006,22.4293,22.4531,18416.0
2017-11-17 12:15:00,28.36,28.46,28.35,28.42,22150.0,22.4531,22.5322,22.4452,22.5006,22150.0
2017-11-17 12:20:00,28.43,28.44,28.36,28.36,26786.0,22.5085,22.5164,22.4531,22.4531,26786.0
2017-11-17 12:25:00,28.37,28.44,28.36,28.44,35373.0,22.461,22.5164,22.4531,22.5164,35373.0
2017-11-17 12:30:00,28.43,28.46,28.41,28.45,74288.0,22.5085,22.5322,22.4927,22.5243,74288.0
2017-11-17 12:35:00,28.45,28.5,28.45,28.45,49009.0,22.5243,22.5639,22.5243,22.5243,49009.0
2017-11-17 12:40:00,28.46,28.57,28.44,28.54,40445.0,22.5322,22.6193,22.5164,22.5956,40445.0
2017-11-17 12:45:00,28.54,28.55,28.47,28.5,15344.0,22.5956,22.6035,22.5402,22.5639,15344.0
2017-11-17 12:50:00,28.5,28.54,28.48,28.54,33032.0,22.5639,22.5956,22.5481,22.5956,33032.0
2017-11-17 12:55:00,28.54,28.59,28.5,28.57,134728.0,22.5956,22.6352,22.5639,22.6193,134728.0
2017-11-17 13:00:00,28.57,28.57,28.54,28.56,34811.0,22.6193,22.6193,22.5956,22.6114,34811.0
2017-11-17 13:05:00,28.56,28.57,28.54,28.55,34490.0,22.6114,22.6193,22.5956,22.6035,34490.0
2017-11-17 13:10:00,28.56,28.56,28.49,28.51,60766.0,22.6114,22.6114,22.556,22.5718,60766.0
2017-11-17 13:15:00,28.5,28.52,28.47,28.51,56161.0,22.5639,22.5797,22.5402,22.5718,56161.0
2017-11-17 13:20:00,28.52,28.55,28.5,28.53,29380.0,22.5797,22.6035,22.5639,22.5877,29380.0
2017-11-17 13:25:00,28.52,28.57,28.48,28.57,28944.0,22.5797,22.6193,22.5481,22.6193,28944.0
2017-11-17 13:30:00,28.56,28.56,28.5,28.52,123758.0,22.6114,22.6114,22.5639,22.5797,123758.0
2017-11-17 13:35:00,28.52,28.6,28.48,28.56,67196.0,22.5797,22.6431,22.5481,22.6114,67196.0
2017-11-17 13:40:00,28.56,28.6,28.55,28.59,82549.0,22.6114,22.6431,22.6035,22.6352,82549.0
2017-11-17 13:45:00,28.6,28.6,28.54,28.56,33739.0,22.6431,22.6431,22.5956,22.6114,33739.0
2017-11-17 13:50:00,28.56,28.57,28.43,28.43,47638.0,22.6114,22.6193,22.5085,22.5085,47638.0
2017-11-17 13:55:00,28.43,28.5,28.41,28.49,28037.0,22.5085,22.5639,22.4927,22.556,28037.0
2017-11-17 14:00:00,28.49,28.52,28.45,28.49,62739.0,22.556,22.5797,22.5243,22.556,62739.0
2017-11-17 14:05:00,28.49,28.53,28.46,28.53,32240.0,22.556,22.5877,22.5322,22.5877,32240.0
2017-11-17 14:10:00,28.52,28.57,28.5,28.54,28717.0,22.5797,22.6193,22.5639,22.5956,28717.0
2017-11-17 14:15:00,28.54,28.55,28.52,28.54,29634.0,22.5956,22.6035,22.5797,22.5956,29634.0
2017-11-17 14:20:00,28.54,28.59,28.53,28.56,29219.0,22.5956,22.6352,22.5877,22.6114,29219.0
2017-11-17 14:25:00,28.56,28.59,28.54,28.59,32610.0,22.6114,22.6352,22.5956,22.6352,32610.0
2017-11-17 14:30:00,28.59,28.63,28.48,28.51,172269.0,22.6352,22.6668,22.5481,22.5718,172269.0
2017-11-17 14:35:00,28.51,28.56,28.5,28.55,74268.0,22.5718,22.6114,22.5639,22.6035,74268.0
2017-11-17 14:40:00,28.56,28.57,28.51,28.54,30414.0,22.6114,22.6193,22.5718,22.5956,30414.0
2017-11-17 14:45:00,28.54,28.58,28.51,28.56,23752.0,22.5956,22.6273,22.5718,22.6114,23752.0
2017-11-17 14:50:00,28.57,28.62,28.55,28.56,25299.0,22.6193,22.6589,22.6035,22.6114,25299.0
2017-11-17 14:55:00,28.55,28.58,28.54,28.57,29672.0,22.6035,22.6273,22.5956,22.6193,29672.0
2017-11-17 15:00:00,28.57,28.6,28.54,28.55,38052.0,22.6193,22.6431,22.5956,22.6035,38052.0
2017-11-17 15:05:00,28.55,28.56,28.53,28.55,37212.0,22.6035,22.6114,22.5877,22.6035,37212.0
2017-11-17 15:10:00,28.55,28.59,28.54,28.57,54812.0,22.6035,22.6352,22.5956,22.6193,54812.0
2017-11-17 15:15:00,28.56,28.6,28.56,28.57,44226.0,22.6114,22.6431,22.6114,22.6193,44226.0
2017-11-17 15:20:00,28.58,28.62,28.55,28.61,67415.0,22.6273,22.6589,22.6035,22.651,67415.0
2017-11-17 15:25:00,28.61,28.67,28.59,28.66,78063.0,22.651,22.6985,22.6352,22.6906,78063.0
2017-11-17 15:30:00,28.66,28.74,28.65,28.73,76929.0,22.6906,22.7539,22.6827,22.746,76929.0
2017-11-17 15:35:00,28.72,28.77,28.7,28.74,100506.0,22.7381,22.7777,22.7223,22.7539,100506.0
2017-11-17 15:40:00,28.74,28.78,28.71,28.77,136741.0,22.7539,22.7856,22.7302,22.7777,136741.0
2017-11-17 15:45:00,28.78,28.79,28.74,28.74,71592.0,22.7856,22.7935,22.7539,22.7539,71592.0
2017-11-17 15:50:00,28.74,28.81,28.72,28.81,188641.0,22.7539,22.8093,22.7381,22.8093,188641.0
2017-11-17 15:55:00,28.8,28.81,28.7,28.77,434356.0,22.8014,22.8093,22.7223,22.7777,434356.0
2017-11-20 09:30:00,28.8,28.8,28.32,28.53,62892.0,22.8014,22.8014,22.4214,22.5877,62892.0
2017-11-20 09:35:00,28.49,28.57,28.39,28.48,26701.0,22.556,22.6193,22.4768,22.5481,26701.0
2017-11-20 09:40:00,28.56,28.67,28.52,28.62,43583.0,22.6114,22.6985,22.5797,22.6589,43583.0
2017-11-20 09:45:00,28.59,28.62,28.43,28.53,63813.0,22.6352,22.6589,22.5085,22.5877,63813.0
2017-11-20 09:50:00,28.54,28.59,28.42,28.46,67176.0,22.5956,22.6352,22.5006,22.5322,67176.0
2017-11-20 09:55:00,28.46,28.54,28.3,28.35,139498.0,22.5322,22.5956,22.4056,22.4452,139498.0
2017-11-20 10:00:00,28.36,28.36,28.15,28.25,115733.0,22.4531,22.4531,22.2868,22.366,115733.0
2017-11-20 10:05:00,28.22,28.23,28.1,28.19,112980.0,22.3422,22.3501,22.2472,22.3185,112980.0
2017-11-20 10:10:00,28.18,28.2,28.03,28.1,68561.0,22.3106,22.3264,22.1918,22.2472,68561.0
2017-11-20 10:15:00,28.12,28.28,28.09,28.22,109387.0,22.2631,22.3897,22.2393,22.3422,109387.0
2017-11-20 10:20:00,28.21,28.35,28.21,28.34,45708.0,22.3343,22.4452,22.3343,22.4372,45708.0
2017-11-20 10:25:00,28.36,28.38,28.32,28.35,25941.0,22.4531,22.4689,22.4214,22.4452,25941.0
2017-11-20 10:30:00,28.35,28.38,28.31,28.36,26821.0,22.4452,22.4689,22.4135,22.4531,26821.0
2017-11-20 10:35:00,28.36,28.4,28.32,28.39,33649.0,22.4531,22.4847,22.4214,22.4768,33649.0
2017-11-20 10:40:00,28.39,28.56,28.36,28.5,47664.0,22.4768,22.6114,22.4531,22.5639,47664.0
2017-11-20 10:45:00,28.53,28.55,28.36,28.37,20185.0,22.5877,22.6035,22.4531,22.461,20185.0
2017-11-20 10:50:00,28.37,28.46,28.33,28.45,32885.0,22.461,22.5322,22.4293,22.5243,32885.0
2017-11-20 10:55:00,28.45,28.59,28.45,28.56,36824.0,22.5243,22.6352,22.5243,22.6114,36824.0
2017-11-20 11:00:00,28.57,28.59,28.44,28.44,29220.0,22.6193,22.6352,22.5164,22.5164,29220.0
2017-11-20 11:05:00,28.44,28.47,28.32,28.38,35053.0,22.5164,22.5402,22.4214,22.4689,35053.0
2017-11-20 11:10:00,28.4,28.41,28.35,28.4,18080.0,22.4847,22.4927,22.4452,22.4847,18080.0
2017-11-20 11:15:00,28.41,28.48,28.35,28.39,53942.0,22.4927,22.5481,22.4452,22.4768,53942.0
2017-11-20 11:20:00,28.36,28.37,28.24,28.26,24290.0,22.4531,22.461,22.3581,22.3739,24290.0
2017-11-20 11:25:00,28.24,28.33,28.23,28.25,23494.0,22.3581,22.4293,22.3501,22.366,23494.0
2017-11-20 11:30:00,28.24,28.33,28.15,28.32,51991.0,22.3581,22.4293,22.2868,22.4214,51991.0
2017-11-20 11:35:00,28.34,28.38,28.33,28.36,21982.0,22.4372,22.4689,22.4293,22.4531,21982.0
2017-11-20 11:40:00,28.35,28.37,28.33,28.34,18240.0,22.4452,22.461,22.4293,22.4372,18240.0
2017-11-20 11:45:00,28.34,28.37,28.28,28.29,17762.0,22.4372,22.461,22.3897,22.3977,17762.0
2017-11-20 11:50:00,28.29,28.32,28.24,28.28,30910.0,22.3977,22.4214,22.3581,22.3897,30910.0
2017-11-20 11:55:00,28.28,28.31,28.26,28.29,14394.0,22.3897,22.4135,22.3739,22.3977,14394.0
2017-11-20 12:00:00,28.31,28.49,28.29,28.49,88611.0,22.4135,22.556,22.3977,22.556,88611.0
2017-11-20 12:05:00,28.48,28.55,28.43,28.53,50585.0,22.5481,22.6035,22.5085,22.5877,50585.0
2017-11-20 12:10:00,28.51,28.54,28.46,28.54,18157.0,22.5718,22.5956,22.5322,22.5956,18157.0
2017-11-20 12:15:00,28.54,28.62,28.53,28.56,22070.0,22.5956,22.6589,22.5877,22.6114,22070.0
2017-11-20 12:20:00,28.56,28.62,28.55,28.6,22140.0,22.6114,22.6589,22.6035,22.6431,22140.0
2017-11-20 12:25:00,28.58,28.61,28.55,28.56,14378.0,22.6273,22.651,22.6035,22.6114,14378.0
2017-11-20 12:30:00,28.56,28.62,28.56,28.6,20543.0,22.6114,22.6589,22.6114,22.6431,20543.0
2017-11-20 12:35:00,28.59,28.68,28.57,28.67,21828.0,22.6352,22.7064,22.6193,22.6985,21828.0
2017-11-20 12:40:00,28.68,28.69,28.63,28.64,15449.0,22.7064,22.7143,22.6668,22.6748,15449.0
2017-11-20 12:45:00,28.64,28.67,28.6,28.67,15668.0,22.6748,22.6985,22.6431,22.6985,15668.0
2017-11-20 12:50:00,28.66,28.68,28.63,28.65,24860.0,22.6906,22.7064,22.6668,22.6827,24860.0
2017-11-20 12:55:00,28.65,28.71,28.64,28.65,15286.0,22.6827,22.7302,22.6748,22.6827,15286.0
2017-11-20 13:00:00,28.66,28.7,28.65,28.68,18647.0,22.6906,22.7223,22.6827,22.7064,18647.0
2017-11-20 13:05:00,28.68,28.75,28.68,28.73,30191.0,22.7064,22.7618,22.7064,22.746,30191.0
2017-11-20 13:10:00,28.73,28.87,28.73,28.86,40294.0,22.746,22.8568,22.746,22.8489,40294.0
2017-11-20 13:15:00,28.85,28.93,28.74,28.76,102492.0,22.841,22.9044,22.7539,22.7698,102492.0
2017-11-20 13:20:00,28.76,28.81,28.76,28.81,24799.0,22.7698,22.8093,22.7698,22.8093,24799.0
2017-11-20 13:25:00,28.8,28.83,28.78,28.78,18346.0,22.8014,22.8252,22.7856,22.7856,18346.0
2017-11-20 13:30:00,28.78,28.79,28.75,28.76,21638.0,22.7856,22.7935,22.7618,22.7698,21638.0
2017-11-20 13:35:00,28.76,28.78,28.73,28.74,21595.0,22.7698,22.7856,22.746,22.7539,21595.0
2017-11-20 13:40:00,28.73,28.73,28.66,28.7,18108.0,22.746,22.746,22.6906,22.7223,18108.0
2017-11-20 13:45:00,28.71,28.73,28.71,28.72,22298.0,22.7302,22.746,22.7302,22.7381,22298.0
2017-11-20 13:50:00,28.72,28.73,28.69,28.7,35158.0,22.7381,22.746,22.7143,22.7223,35158.0
2017-11-20 13:55:00,28.7,28.72,28.67,28.72,46249.0,22.7223,22.7381,22.6985,22.7381,46249.0
2017-11-20 14:00:00,28.7,28.75,28.68,28.75,45301.0,22.7223,22.7618,22.7064,22.7618,45301.0
2017-11-20 14:05:00,28.74,28.76,28.68,28.76,24462.0,22.7539,22.7698,22.7064,22.7698,24462.0
2017-11-20 14:10:00,28.74,28.81,28.73,28.79,24412.0,22.7539,22.8093,22.746,22.7935,24412.0
2017-11-20 14:15:00,28.8,28.9,28.78,28.87,32834.0,22.8014,22.8806,22.7856,22.8568,32834.0
2017-11-20 14:20:00,28.86,28.9,28.86,28.87,17746.0,22.8489,22.8806,22.8489,22.8568,17746.0
2017-11-20 14:25:00,28.87,29.02,28.86,28.98,49917.0,22.8568,22.9756,22.8489,22.9439,49917.0
2017-11-20 14:30:00,28.98,29.07,28.98,29.05,35887.0,22.9439,23.0152,22.9439,22.9994,35887.0
2017-11-20 14:35:00,29.06,29.06,28.96,29.0,33440.0,23.0073,23.0073,22.9281,22.9598,33440.0
2017-11-20 14:40:00,28.99,29.0,28.89,28.89,28369.0,22.9519,22.9598,22.8727,22.8727,28369.0
2017-11-20 14:45:00,28.89,29.01,28.86,28.96,28049.0,22.8727,22.9677,22.8489,22.9281,28049.0
2017-11-20 14:50:00,28.96,28.99,28.94,28.98,17841.0,22.9281,22.9519,22.9123,22.9439,17841.0
2017-11-20 14:55:00,28.98,29.03,28.97,29.01,32159.0,22.9439,22.9835,22.936,22.9677,32159.0
2017-11-20 15:00:00,29.02,29.05,28.97,29.02,37068.0,22.9756,22.9994,22.936,22.9756,37068.0
2017-11-20 15:05:00,29.03,29.04,29.0,29.01,21266.0,22.9835,22.9914,22.9598,22.9677,21266.0
2017-11-20 15:10:00,29.0,29.01,28.98,29.01,42047.0,22.9598,22.9677,22.9439,22.9677,42047.0
2017-11-20 15:15:00,29.01,29.11,28.97,29.06,62471.0,22.9677,23.0469,22.936,23.0073,62471.0
2017-11-20 15:20:00,29.06,29.09,29.02,29.02,27771.0,23.0073,23.031,22.9756,22.9756,27771.0
2017-11-20 15:25:00,29.02,29.03,28.94,28.96,145284.0,22.9756,22.9835,22.9123,22.9281,145284.0
2017-11-20 15:30:00,28.96,28.97,28.89,28.93,48409.0,22.9281,22.936,22.8727,22.9044,48409.0
2017-11-20 15:35:00,28.94,29.03,28.93,29.03,56027.0,22.9123,22.9835,22.9044,22.9835,56027.0
2017-11-20 15:40:00,29.03,29.04,28.99,29.03,67946.0,22.9835,22.9914,22.9519,22.9835,67946.0
2017-11-20 15:45:00,29.03,29.08,29.02,29.05,74540.0,22.9835,23.0231,22.9756,22.9994,74540.0
2017-11-20 15:50:00,29.04,29.1,29.03,29.08,88249.0,22.9914,23.0389,22.9835,23.0231,88249.0
2017-11-20 15:55:00,29.08,29.12,29.05,29.1,207315.0,23.0231,23.0548,22.9994,23.0389,207315.0
2017-11-21 09:30:00,29.11,29.11,28.46,28.57,90787.0,23.0469,23.0469,22.5322,22.6193,90787.0
2017-11-21 09:35:00,28.64,28.67,28.3,28.57,46572.0,22.6748,22.6985,22.4056,22.6193,46572.0
2017-11-21 09:40:00,28.62,28.69,28.48,28.54,38669.0,22.6589,22.7143,22.5481,22.5956,38669.0
2017-11-21 09:45:00,28.55,28.62,28.47,28.58,48691.0,22.6035,22.6589,22.5402,22.6273,48691.0
2017-11-21 09:50:00,28.58,28.66,28.44,28.65,41946.0,22.6273,22.6906,22.5164,22.6827,41946.0
2017-11-21 09:55:00,28.66,28.72,28.62,28.69,25098.0,22.6906,22.7381,22.6589,22.7143,25098.0
2017-11-21 10:00:00,28.7,28.78,28.62,28.65,50319.0,22.7223,22.7856,22.6589,22.6827,50319.0
2017-11-21 10:05:00,28.66,28.66,28.51,28.55,30880.0,22.6906,22.6906,22.5718,22.6035,30880.0
2017-11-21 10:10:00,28.55,28.55,28.49,28.52,19796.0,22.6035,22.6035,22.556,22.5797,19796.0
2017-11-21 10:15:00,28.52,28.67,28.5,28.53,34965.0,22.5797,22.6985,22.5639,22.5877,34965.0
2017-11-21 10:20:00,28.53,28.59,28.5,28.53,26754.0,22.5877,22.6352,22.5639,22.5877,26754.0
2017-11-21 10:25:00,28.52,28.66,28.51,28.66,19735.0,22.5797,22.6906,22.5718,22.6906,19735.0
2017-11-21 10:30:00,28.65,28.8,28.63,28.76,35802.0,22.6827,22.8014,22.6668,22.7698,35802.0
2017-11-21 10:35:00,28.77,28.81,28.64,28.64,44813.0,22.7777,22.8093,22.6748,22.6748,44813.0
2017-11-21 10:40:00,28.63,28.74,28.63,28.66,20964.0,22.6668,22.7539,22.6668,22.6906,20964.0
2017-11-21 10:45:00,28.66,28.67,28.61,28.64,21521.0,22.6906,22.6985,22.651,22.6748,21521.0
2017-11-21 10:50:00,28.63,28.66,28.59,28.59,28934.0,22.6668,22.6906,22.6352,22.6352,28934.0
2017-11-21 10:55:00,28.59,28.63,28.58,28.61,42947.0,22.6352,22.6668,22.6273,22.651,42947.0
2017-11-21 11:00:00,28.62,28.63,28.58,28.6,53489.0,22.6589,22.6668,22.6273,22.6431,53489.0
2017-11-21 11:05:00,28.6,28.64,28.58,28.62,31894.0,22.6431,22.6748,22.6273,22.6589,31894.0
2017-11-21 11:10:00,28.62,28.62,28.57,28.61,39830.0,22.6589,22.6589,22.6193,22.651,39830.0
2017-11-21 11:15:00,28.61,28.62,28.59,28.61,18469.0,22.651,22.6589,22.6352,22.651,18469.0
2017-11-21 11:20:00,28.62,28.69,28.59,28.65,29937.0,22.6589,22.7143,22.6352,22.6827,29937.0
2017-11-21 11:25:00,28.66,28.69,28.59,28.63,31229.0,22.6906,22.7143,22.6352,22.6668,31229.0
2017-11-21 11:30:00,28.64,28.67,28.58,28.61,34584.0,22.6748,22.6985,22.6273,22.651,34584.0
2017-11-21 11:35:00,28.61,28.61,28.59,28.59,25378.0,22.651,22.651,22.6352,22.6352,25378.0
2017-11-21 11:40:00,28.61,28.61,28.55,28.6,168076.0,22.651,22.651,22.6035,22.6431,168076.0
2017-11-21 11:45:00,28.6,28.62,28.59,28.6,14995.0,22.6431,22.6589,22.6352,22.6431,14995.0
2017-11-21 11:50:00,28.6,28.61,28.59,28.6,36694.0,22.6431,22.651,22.6352,22.6431,36694.0
2017-11-21 11:55:00,28.61,28.63,28.6,28.6,18253.0,22.651,22.6668,22.6431,22.6431,18253.0
2017-11-21 12:00:00,28.61,28.62,28.53,28.54,44963.0,22.651,22.6589,22.5877,22.5956,44963.0
2017-11-21 12:05:00,28.54,28.55,28.49,28.49,30307.0,22.5956,22.6035,22.556,22.556,30307.0
2017-11-21 12:10:00,28.49,28.52,28.43,28.44,35121.0,22.556,22.5797,22.5085,22.5164,35121.0
2017-11-21 12:15:00,28.45,28.45,28.38,28.4,25148.0,22.5243,22.5243,22.4689,22.4847,25148.0
2017-11-21 12:20:00,28.4,28.49,28.39,28.45,27221.0,22.4847,22.556,22.4768,22.5243,27221.0
2017-11-21 12:25:00,28.45,28.49,28.42,28.49,20242.0,22.5243,22.556,22.5006,22.556,20242.0
2017-11-21 12:30:00,28.49,28.53,28.47,28.48,15731.0,22.556,22.5877,22.5402,22.5481,15731.0
2017-11-21 12:35:00,28.48,28.53,28.48,28.49,15911.0,22.5481,22.5877,22.5481,22.556,15911.0
2017-11-21 12:40:00,28.49,28.56,28.49,28.55,16092.0,22.556,22.6114,22.556,22.6035,16092.0
2017-11-21 12:45:00,28.54,28.55,28.5,28.5,14793.0,22.5956,22.6035,22.5639,22.5639,14793.0
2017-11-21 12:50:00,28.5,28.51,28.45,28.46,25084.0,22.5639,22.5718,22.5243,22.5322,25084.0
2017-11-21 12:55:00,28.45,28.45,28.37,28.37,20353.0,22.5243,22.5243,22.461,22.461,20353.0
2017-11-21 13:00:00,28.38,28.39,28.34,28.37,25520.0,22.4689,22.4768,22.4372,22.461,25520.0
2017-11-21 13:05:00,28.38,28.4,28.36,28.36,11320.0,22.4689,22.4847,22.4531,22.4531,11320.0
2017-11-21 13:10:00,28.36,28.38,28.34,28.35,16315.0,22.4531,22.4689,22.4372,22.4452,16315.0
2017-11-21 13:15:00,28.35,28.38,28.35,28.37,18751.0,22.4452,22.4689,22.4452,22.461,18751.0
2017-11-21 13:20:00,28.37,28.37,28.35,28.36,13297.0,22.461,22.461,22.4452,22.4531,13297.0
2017-11-21 13:25:00,28.36,28.41,28.35,28.39,14624.0,22.4531,22.4927,22.4452,22.4768,14624.0
2017-11-21 13:30:00,28.39,28.44,28.38,28.38,14092.0,22.4768,22.5164,22.4689,22.4689,14092.0
2017-11-21 13:35:00,28.39,28.4,28.36,28.36,11306.0,22.4768,22.4847,22.4531,22.4531,11306.0
2017-11-21 13:40:00,28.35,28.41,28.35,28.4,28241.0,22.4452,22.4927,22.4452,22.4847,28241.0
2017-11-21 13:45:00,28.39,28.47,28.35,28.46,34767.0,22.4768,22.5402,22.4452,22.5322,34767.0
2017-11-21 13:50:00,28.45,28.49,28.44,28.49,30257.0,22.5243,22.556,22.5164,22.556,30257.0
2017-11-21 13:55:00,28.49,28.49,28.4,28.4,18115.0,22.556,22.556,22.4847,22.4847,18115.0
2017-11-21 14:00:00,28.41,28.41,28.35,28.37,58898.0,22.4927,22.4927,22.4452,22.461,58898.0
2017-11-21 14:05:00,28.37,28.4,28.35,28.38,42273.0,22.461,22.4847,22.4452,22.4689,42273.0
2017-11-21 14:10:00,28.38,28.42,28.36,28.4,37244.0,22.4689,22.5006,22.4531,22.4847,37244.0
2017-11-21 14:15:00,28.41,28.49,28.41,28.47,30969.0,22.4927,22.556,22.4927,22.5402,30969.0
2017-11-21 14:20:00,28.46,28.53,28.46,28.52,22732.0,22.5322,22.5877,22.5322,22.5797,22732.0
2017-11-21 14:25:00,28.51,28.53,28.48,28.5,18211.0,22.5718,22.5877,22.5481,22.5639,18211.0
2017-11-21 14:30:00,28.49,28.52,28.47,28.48,23761.0,22.556,22.5797,22.5402,22.5481,23761.0
2017-11-21 14:35:00,28.48,28.56,28.47,28.55,38821.0,22.5481,22.6114,22.5402,22.6035,38821.0
2017-11-21 14:40:00,28.54,28.58,28.52,28.56,31706.0,22.5956,22.6273,22.5797,22.6114,31706.0
2017-11-21 14:45:00,28.55,28.56,28.49,28.51,21692.0,22.6035,22.6114,22.556,22.5718,21692.0
2017-11-21 14:50:00,28.51,28.52,28.48,28.51,22298.0,22.5718,22.5797,22.5481,22.5718,22298.0
2017-11-21 14:55:00,28.51,28.53,28.49,28.52,21220.0,22.5718,22.5877,22.556,22.5797,21220.0
2017-11-21 15:00:00,28.52,28.53,28.49,28.5,19340.0,22.5797,22.5877,22.556,22.5639,19340.0
2017-11-21 15:05:00,28.5,28.55,28.5,28.54,22243.0,22.5639,22.6035,22.5639,22.5956,22243.0
2017-11-21 15:10:00,28.54,28.55,28.52,28.52,21174.0,22.5956,22.6035,22.5797,22.5797,21174.0
2017-11-21 15:15:00,28.53,28.54,28.49,28.52,30271.0,22.5877,22.5956,22.556,22.5797,30271.0
2017-11-21 15:20:00,28.51,28.52,28.47,28.5,26741.0,22.5718,22.5797,22.5402,22.5639,26741.0
2017-11-21 15:25:00,28.51,28.55,28.48,28.52,31725.0,22.5718,22.6035,22.5481,22.5797,31725.0
2017-11-21 15:30:00,28.52,28.52,28.48,28.5,31415.0,22.5797,22.5797,22.5481,22.5639,31415.0
2017-11-21 15:35:00,28.51,28.54,28.48,28.54,37856.0,22.5718,22.5956,22.5481,22.5956,37856.0
2017-11-21 15:40:00,28.54,28.56,28.52,28.55,58602.0,22.5956,22.6114,22.5797,22.6035,58602.0
2017-11-21 15:45:00,28.56,28.58,28.53,28.53,52261.0,22.6114,22.6273,22.5877,22.5877,52261.0
2017-11-21 15:50:00,28.54,28.55,28.52,28.55,71992.0,22.5956,22.6035,22.5797,22.6035,71992.0
2017-11-21 15:55:00,28.55,28.58,28.52,28.58,208779.0,22.6035,22.6273,22.5797,22.6273,208779.0
2017-11-22 09:30:00,28.67,28.67,28.35,28.48,55728.0,22.6985,22.6985,22.4452,22.5481,55728.0
2017-11-22 09:35:00,28.5,28.61,28.43,28.6,16134.0,22.5639,22.651,22.5085,22.6431,16134.0
2017-11-22 09:40:00,28.59,28.61,28.51,28.58,31268.0,22.6352,22.651,22.5718,22.6273,31268.0
2017-11-22 09:45:00,28.59,28.78,28.57,28.77,21461.0,22.6352,22.7856,22.6193,22.7777,21461.0
2017-11-22 09:50:00,28.77,28.82,28.71,28.71,12366.0,22.7777,22.8173,22.7302,22.7302,12366.0
2017-11-22 09:55:00,28.71,28.72,28.47,28.49,29206.0,22.7302,22.7381,22.5402,22.556,29206.0
2017-11-22 10:00:00,28.48,28.56,28.44,28.56,24002.0,22.5481,22.6114,22.5164,22.6114,24002.0
2017-11-22 10:05:00,28.57,28.63,28.49,28.54,36069.0,22.6193,22.6668,22.556,22.5956,36069.0
2017-11-22 10:10:00,28.54,28.6,28.45,28.54,16434.0,22.5956,22.6431,22.5243,22.5956,16434.0
2017-11-22 10:15:00,28.55,28.57,28.52,28.57,9509.0,22.6035,22.6193,22.5797,22.6193,9509.0
2017-11-22 10:20:00,28.56,28.56,28.4,28.43,15518.0,22.6114,22.6114,22.4847,22.5085,15518.0
2017-11-22 10:25:00,28.42,28.44,28.38,28.43,26429.0,22.5006,22.5164,22.4689,22.5085,26429.0
2017-11-22 10:30:00,28.43,28.44,28.32,28.32,30933.0,22.5085,22.5164,22.4214,22.4214,30933.0
2017-11-22 10:35:00,28.31,28.39,28.29,28.36,20543.0,22.4135,22.4768,22.3977,22.4531,20543.0
2017-11-22 10:40:00,28.35,28.4,28.31,28.36,19669.0,22.4452,22.4847,22.4135,22.4531,19669.0
2017-11-22 10:45:00,28.36,28.37,28.26,28.28,30343.0,22.4531,22.461,22.3739,22.3897,30343.0
2017-11-22 10:50:00,28.29,28.3,28.22,28.26,17374.0,22.3977,22.4056,22.3422,22.3739,17374.0
2017-11-22 10:55:00,28.27,28.28,28.2,28.22,28457.0,22.3818,22.3897,22.3264,22.3422,28457.0
2017-11-22 11:00:00,28.23,28.24,28.15,28.21,27135.0,22.3501,22.3581,22.2868,22.3343,27135.0
2017-11-22 11:05:00,28.2,28.23,28.17,28.21,23504.0,22.3264,22.3501,22.3026,22.3343,23504.0
2017-11-22 11:10:00,28.22,28.27,28.18,28.26,21570.0,22.3422,22.3818,22.3106,22.3739,21570.0
2017-11-22 11:15:00,28.26,28.33,28.26,28.29,12699.0,22.3739,22.4293,22.3739,22.3977,12699.0
2017-11-22 11:20:00,28.3,28.31,28.26,28.31,12833.0,22.4056,22.4135,22.3739,22.4135,12833.0
2017-11-22 11:25:00,28.31,28.35,28.29,28.32,28790.0,22.4135,22.4452,22.3977,22.4214,28790.0
2017-11-22 11:30:00,28.31,28.39,28.31,28.39,12876.0,22.4135,22.4768,22.4135,22.4768,12876.0
2017-11-22 11:35:00,28.38,28.41,28.35,28.36,14075.0,22.4689,22.4927,22.4452,22.4531,14075.0
2017-11-22 11:40:00,28.37,28.37,28.32,28.33,19803.0,22.461,22.461,22.4214,22.4293,19803.0
2017-11-22 11:45:00,28.32,28.37,28.32,28.36,10278.0,22.4214,22.461,22.4214,22.4531,10278.0
2017-11-22 11:50:00,28.38,28.42,28.33,28.4,22239.0,22.4689,22.5006,22.4293,22.4847,22239.0
2017-11-22 11:55:00,28.4,28.46,28.39,28.44,25703.0,22.4847,22.5322,22.4768,22.5164,25703.0
2017-11-22 12:00:00,28.44,28.44,28.39,28.41,9285.0,22.5164,22.5164,22.4768,22.4927,9285.0
2017-11-22 12:05:00,28.41,28.43,28.38,28.38,14878.0,22.4927,22.5085,22.4689,22.4689,14878.0
2017-11-22 12:10:00,28.38,28.39,28.36,28.36,8807.0,22.4689,22.4768,22.4531,22.4531,8807.0
2017-11-22 12:15:00,28.36,28.36,28.26,28.27,15580.0,22.4531,22.4531,22.3739,22.3818,15580.0
2017-11-22 12:20:00,28.27,28.31,28.24,28.28,11266.0,22.3818,22.4135,22.3581,22.3897,11266.0
2017-11-22 12:25:00,28.26,28.27,28.23,28.25,10523.0,22.3739,22.3818,22.3501,22.366,10523.0
2017-11-22 12:30:00,28.24,28.27,28.22,28.24,8365.0,22.3581,22.3818,22.3422,22.3581,8365.0
2017-11-22 12:35:00,28.24,28.26,28.23,28.23,6812.0,22.3581,22.3739,22.3501,22.3501,6812.0
2017-11-22 12:40:00,28.24,28.25,28.2,28.22,9600.0,22.3581,22.366,22.3264,22.3422,9600.0
2017-11-22 12:45:00,28.21,28.23,28.18,28.18,8024.0,22.3343,22.3501,22.3106,22.3106,8024.0
2017-11-22 12:50:00,28.19,28.26,28.16,28.26,9313.0,22.3185,22.3739,22.2947,22.3739,9313.0
2017-11-22 12:55:00,28.24,28.25,28.23,28.25,5183.0,22.3581,22.366,22.3501,22.366,5183.0
2017-11-22 13:00:00,28.25,28.25,28.2,28.22,7036.0,22.366,22.366,22.3264,22.3422,7036.0
2017-11-22 13:05:00,28.21,28.25,28.19,28.2,11770.0,22.3343,22.366,22.3185,22.3264,11770.0
2017-11-22 13:10:00,28.22,28.27,28.2,28.26,9264.0,22.3422,22.3818,22.3264,22.3739,9264.0
2017-11-22 13:15:00,28.26,28.28,28.24,28.27,12805.0,22.3739,22.3897,22.3581,22.3818,12805.0
2017-11-22 13:20:00,28.27,28.29,28.24,28.26,12330.0,22.3818,22.3977,22.3581,22.3739,12330.0
2017-11-22 13:25:00,28.27,28.29,28.24,28.28,10682.0,22.3818,22.3977,22.3581,22.3897,10682.0
2017-11-22 13:30:00,28.27,28.29,28.26,28.27,7400.0,22.3818,22.3977,22.3739,22.3818,7400.0
2017-11-22 13:35:00,28.27,28.3,28.26,28.29,13159.0,22.3818,22.4056,22.3739,22.3977,13159.0
2017-11-22 13:40:00,28.3,28.34,28.27,28.33,13983.0,22.4056,22.4372,22.3818,22.4293,13983.0
2017-11-22 13:45:00,28.33,28.33,28.25,28.28,12906.0,22.4293,22.4293,22.366,22.3897,12906.0
2017-11-22 13:50:00,28.27,28.29,28.25,28.27,11455.0,22.3818,22.3977,22.366,22.3818,11455.0
2017-11-22 13:55:00,28.27,28.31,28.27,28.29,9519.0,22.3818,22.4135,22.3818,22.3977,9519.0
2017-11-22 14:00:00,28.28,28.3,28.25,28.28,12019.0,22.3897,22.4056,22.366,22.3897,12019.0
2017-11-22 14:05:00,28.28,28.29,28.25,28.29,9012.0,22.3897,22.3977,22.366,22.3977,9012.0
2017-11-22 14:10:00,28.28,28.33,28.27,28.29,15930.0,22.3897,22.4293,22.3818,22.3977,15930.0
2017-11-22 14:15:00,28.29,28.3,28.24,28.26,15882.0,22.3977,22.4056,22.3581,22.3739,15882.0
2017-11-22 14:20:00,28.27,28.29,28.25,28.28,12624.0,22.3818,22.3977,22.366,22.3897,12624.0
2017-11-22 14:25:00,28.28,28.28,28.25,28.27,13292.0,22.3897,22.3897,22.366,22.3818,13292.0
2017-11-22 14:30:00,28.27,28.29,28.25,28.29,15078.0,22.3818,22.3977,22.366,22.3977,15078.0
2017-11-22 14:35:00,28.29,28.31,28.23,28.24,19332.0,22.3977,22.4135,22.3501,22.3581,19332.0
2017-11-22 14:40:00,28.24,28.27,28.24,28.26,15997.0,22.3581,22.3818,22.3581,22.3739,15997.0
2017-11-22 14:45:00,28.26,28.26,28.22,28.22,14061.0,22.3739,22.3739,22.3422,22.3422,14061.0
2017-11-22 14:50:00,28.22,28.25,28.21,28.24,15106.0,22.3422,22.366,22.3343,22.3581,15106.0
2017-11-22 14:55:00,28.25,28.31,28.25,28.31,23292.0,22.366,22.4135,22.366,22.4135,23292.0
2017-11-22 15:00:00,28.3,28.36,28.3,28.33,26148.0,22.4056,22.4531,22.4056,22.4293,26148.0
2017-11-22 15:05:00,28.34,28.34,28.29,28.31,18540.0,22.4372,22.4372,22.3977,22.4135,18540.0
2017-11-22 15:10:00,28.32,28.35,28.3,28.35,14250.0,22.4214,22.4452,22.4056,22.4452,14250.0
2017-11-22 15:15:00,28.35,28.36,28.33,28.36,21187.0,22.4452,22.4531,22.4293,22.4531,21187.0
2017-11-22 15:20:00,28.36,28.37,28.33,28.34,19492.0,22.4531,22.461,22.4293,22.4372,19492.0
2017-11-22 15:25:00,28.33,28.34,28.3,28.32,17076.0,22.4293,22.4372,22.4056,22.4214,17076.0
2017-11-22 15:30:00,28.32,28.33,28.29,28.31,27019.0,22.4214,22.4293,22.3977,22.4135,27019.0
2017-11-22 15:35:00,28.3,28.33,28.29,28.32,26825.0,22.4056,22.4293,22.3977,22.4214,26825.0
2017-11-22 15:40:00,28.32,28.34,28.28,28.34,31881.0,22.4214,22.4372,22.3897,22.4372,31881.0
2017-11-22 15:45:00,28.34,28.37,28.33,28.33,42347.0,22.4372,22.461,22.4293,22.4293,42347.0
2017-11-22 15:50:00,28.33,28.35,28.32,28.33,41318.0,22.4293,22.4452,22.4214,22.4293,41318.0
2017-11-22 15:55:00,28.33,28.38,28.27,28.38,302519.0,22.4293,22.4689,22.3818,22.4689,302519.0
2017-11-24 09:30:00,28.45,28.46,28.12,28.13,49875.0,22.5243,22.5322,22.2631,22.271,49875.0
2017-11-24 09:35:00,28.16,28.2,27.95,28.14,41979.0,22.2947,22.3264,22.1285,22.2789,41979.0
2017-11-24 09:40:00,28.15,28.25,27.98,28.19,33136.0,22.2868,22.366,22.1522,22.3185,33136.0
2017-11-24 09:45:00,28.17,28.17,28.07,28.08,14743.0,22.3026,22.3026,22.2235,22.2314,14743.0
2017-11-24 09:50:00,28.05,28.09,27.99,28.0,26355.0,22.2076,22.2393,22.1601,22.1681,26355.0
2017-11-24 09:55:00,27.98,28.14,27.95,28.11,41339.0,22.1522,22.2789,22.1285,22.2551,41339.0
2017-11-24 10:00:00,28.1,28.12,27.95,28.03,32737.0,22.2472,22.2631,22.1285,22.1918,32737.0
2017-11-24 10:05:00,28.01,28.21,28.0,28.2,38970.0,22.176,22.3343,22.1681,22.3264,38970.0
2017-11-24 10:10:00,28.2,28.23,28.07,28.09,46061.0,22.3264,22.3501,22.2235,22.2393,46061.0
2017-11-24 10:15:00,28.1,28.16,28.09,28.12,18724.0,22.2472,22.2947,22.2393,22.2631,18724.0
2017-11-24 10:20:00,28.13,28.16,28.09,28.1,16872.0,22.271,22.2947,22.2393,22.2472,16872.0
2017-11-24 10:25:00,28.11,28.13,28.08,28.08,15454.0,22.2551,22.271,22.2314,22.2314,15454.0
2017-11-24 10:30:00,28.08,28.1,28.07,28.09,12877.0,22.2314,22.2472,22.2235,22.2393,12877.0
2017-11-24 10:35:00,28.09,28.09,27.99,28.0,22071.0,22.2393,22.2393,22.1601,22.1681,22071.0
2017-11-24 10:40:00,27.99,28.14,27.98,28.13,49751.0,22.1601,22.2789,22.1522,22.271,49751.0
2017-11-24 10:45:00,28.12,28.26,28.11,28.26,48268.0,22.2631,22.3739,22.2551,22.3739,48268.0
2017-11-24 10:50:00,28.25,28.28,28.21,28.25,20738.0,22.366,22.3897,22.3343,22.366,20738.0
2017-11-24 10:55:00,28.25,28.25,28.16,28.19,18351.0,22.366,22.366,22.2947,22.3185,18351.0
2017-11-24 11:00:00,28.2,28.21,28.11,28.11,9910.0,22.3264,22.3343,22.2551,22.2551,9910.0
2017-11-24 11:05:00,28.12,28.15,28.09,28.09,16810.0,22.2631,22.2868,22.2393,22.2393,16810.0
2017-11-24 11:10:00,28.08,28.11,28.06,28.07,23613.0,22.2314,22.2551,22.2156,22.2235,23613.0
2017-11-24 11:15:00,28.07,28.08,28.02,28.03,16635.0,22.2235,22.2314,22.1839,22.1918,16635.0
2017-11-24 11:20:00,28.02,28.08,28.01,28.04,16187.0,22.1839,22.2314,22.176,22.1997,16187.0
2017-11-24 11:25:00,28.03,28.06,28.01,28.04,16306.0,22.1918,22.2156,22.176,22.1997,16306.0
2017-11-24 11:30:00,28.04,28.07,28.02,28.06,20525.0,22.1997,22.2235,22.1839,22.2156,20525.0
2017-11-24 11:35:00,28.06,28.08,28.03,28.08,7735.0,22.2156,22.2314,22.1918,22.2314,7735.0
2017-11-24 11:40:00,28.07,28.09,28.03,28.04,12370.0,22.2235,22.2393,22.1918,22.1997,12370.0
2017-11-24 11:45:00,28.03,28.07,28.02,28.07,18098.0,22.1918,22.2235,22.1839,22.2235,18098.0
2017-11-24 11:50:00,28.06,28.06,27.97,28.0,22000.0,22.2156,22.2156,22.1443,22.1681,22000.0
2017-11-24 11:55:00,27.99,28.0,27.96,27.98,30778.0,22.1601,22.1681,22.1364,22.1522,30778.0
2017-11-24 12:00:00,27.99,28.04,27.98,28.03,23559.0,22.1601,22.1997,22.1522,22.1918,23559.0
2017-11-24 12:05:00,28.04,28.04,27.93,27.94,25138.0,22.1997,22.1997,22.1126,22.1206,25138.0
2017-11-24 12:10:00,27.93,27.96,27.89,27.94,39059.0,22.1126,22.1364,22.081,22.1206,39059.0
2017-11-24 12:15:00,27.93,27.97,27.92,27.94,17377.0,22.1126,22.1443,22.1047,22.1206,17377.0
2017-11-24 12:20:00,27.94,27.97,27.91,27.93,25360.0,22.1206,22.1443,22.0968,22.1126,25360.0
2017-11-24 12:25:00,27.94,27.96,27.9,27.9,19867.0,22.1206,22.1364,22.0889,22.0889,19867.0
2017-11-24 12:30:00,27.88,27.94,27.85,27.93,51498.0,22.073,22.1206,22.0493,22.1126,51498.0
2017-11-24 12:35:00,27.93,27.94,27.84,27.87,39689.0,22.1126,22.1206,22.0414,22.0651,39689.0
2017-11-24 12:40:00,27.87,27.93,27.85,27.93,36947.0,22.0651,22.1126,22.0493,22.1126,36947.0
2017-11-24 12:45:00,27.92,27.97,27.89,27.91,53294.0,22.1047,22.1443,22.081,22.0968,53294.0
2017-11-24 12:50:00,27.9,27.91,27.85,27.87,72791.0,22.0889,22.0968,22.0493,22.0651,72791.0
2017-11-24 12:55:00,27.87,27.88,27.82,27.85,134184.0,22.0651,22.073,22.0255,22.0493,134184.0
2017-11-27 09:30:00,27.85,27.91,27.64,27.84,101009.0,22.0493,22.0968,21.883,22.0414,101009.0
2017-11-27 09:35:00,27.86,28.01,27.67,27.75,97800.0,22.0572,22.176,21.9068,21.9701,97800.0
2017-11-27 09:40:00,27.73,27.88,27.69,27.74,85436.0,21.9543,22.073,21.9226,21.9622,85436.0
2017-11-27 09:45:00,27.75,27.81,27.65,27.69,86028.0,21.9701,22.0176,21.891,21.9226,86028.0
2017-11-27 09:50:00,27.68,27.69,27.58,27.61,86340.0,21.9147,21.9226,21.8355,21.8593,86340.0
2017-11-27 09:55:00,27.62,27.72,27.5,27.5,78324.0,21.8672,21.9464,21.7722,21.7722,78324.0
2017-11-27 10:00:00,27.48,27.6,27.45,27.56,122451.0,21.7564,21.8514,21.7326,21.8197,122451.0
2017-11-27 10:05:00,27.56,27.57,27.33,27.43,118944.0,21.8197,21.8276,21.6376,21.7168,118944.0
2017-11-27 10:10:00,27.43,27.43,27.32,27.37,147496.0,21.7168,21.7168,21.6297,21.6693,147496.0
2017-11-27 10:15:00,27.36,27.48,27.36,27.47,49417.0,21.6614,21.7564,21.6614,21.7484,49417.0
2017-11-27 10:20:00,27.47,27.48,27.39,27.4,50252.0,21.7484,21.7564,21.6851,21.693,50252.0
2017-11-27 10:25:00,27.4,27.43,27.34,27.36,55780.0,21.693,21.7168,21.6455,21.6614,55780.0
2017-11-27 10:30:00,27.36,27.42,27.33,27.33,49329.0,21.6614,21.7089,21.6376,21.6376,49329.0
2017-11-27 10:35:00,27.34,27.42,27.21,27.21,116622.0,21.6455,21.7089,21.5426,21.5426,116622.0
2017-11-27 10:40:00,27.21,27.23,27.12,27.18,112427.0,21.5426,21.5584,21.4713,21.5188,112427.0
2017-11-27 10:45:00,27.16,27.17,27.12,27.15,54458.0,21.503,21.5109,21.4713,21.4951,54458.0
2017-11-27 10:50:00,27.15,27.18,27.05,27.07,229602.0,21.4951,21.5188,21.4159,21.4318,229602.0
2017-11-27 10:55:00,27.09,27.28,27.09,27.19,73019.0,21.4476,21.598,21.4476,21.5268,73019.0
2017-11-27 11:00:00,27.19,27.23,27.15,27.17,44465.0,21.5268,21.5584,21.4951,21.5109,44465.0
2017-11-27 11:05:00,27.16,27.22,27.07,27.13,96247.0,21.503,21.5505,21.4318,21.4793,96247.0
2017-11-27 11:10:00,27.12,27.25,27.11,27.11,50410.0,21.4713,21.5743,21.4634,21.4634,50410.0
2017-11-27 11:15:00,27.11,27.17,27.05,27.11,93907.0,21.4634,21.5109,21.4159,21.4634,93907.0
2017-11-27 11:20:00,27.11,27.13,27.03,27.03,40113.0,21.4634,21.4793,21.4001,21.4001,40113.0
2017-11-27 11:25:00,27.03,27.12,27.03,27.08,50042.0,21.4001,21.4713,21.4001,21.4397,50042.0
2017-11-27 11:30:00,27.08,27.13,27.07,27.09,29588.0,21.4397,21.4793,21.4318,21.4476,29588.0
2017-11-27 11:35:00,27.07,27.09,27.0,27.09,41568.0,21.4318,21.4476,21.3763,21.4476,41568.0
2017-11-27 11:40:00,27.09,27.12,27.02,27.02,24808.0,21.4476,21.4713,21.3922,21.3922,24808.0
2017-11-27 11:45:00,27.04,27.13,27.02,27.09,56264.0,21.408,21.4793,21.3922,21.4476,56264.0
2017-11-27 11:50:00,27.09,27.16,27.08,27.14,20514.0,21.4476,21.503,21.4397,21.4872,20514.0
2017-11-27 11:55:00,27.13,27.15,27.04,27.06,28577.0,21.4793,21.4951,21.408,21.4238,28577.0
2017-11-27 12:00:00,27.05,27.06,26.99,26.99,41292.0,21.4159,21.4238,21.3684,21.3684,41292.0
2017-11-27 12:05:00,26.99,27.02,26.99,27.02,30897.0,21.3684,21.3922,21.3684,21.3922,30897.0
2017-11-27 12:10:00,27.01,27.05,27.0,27.03,32373.0,21.3843,21.4159,21.3763,21.4001,32373.0
2017-11-27 12:15:00,27.04,27.1,27.02,27.02,42367.0,21.408,21.4555,21.3922,21.3922,42367.0
2017-11-27 12:20:00,27.02,27.02,26.93,26.94,27528.0,21.3922,21.3922,21.3209,21.3288,27528.0
2017-11-27 12:25:00,26.94,26.98,26.93,26.97,28290.0,21.3288,21.3605,21.3209,21.3526,28290.0
2017-11-27 12:30:00,26.97,26.99,26.91,26.92,31690.0,21.3526,21.3684,21.3051,21.313,31690.0
2017-11-27 12:35:00,26.92,26.93,26.85,26.85,49853.0,21.313,21.3209,21.2576,21.2576,49853.0
2017-11-27 12:40:00,26.85,26.86,26.82,26.83,32715.0,21.2576,21.2655,21.2338,21.2417,32715.0
2017-11-27 12:45:00,26.83,26.86,26.82,26.84,41165.0,21.2417,21.2655,21.2338,21.2497,41165.0
2017-11-27 12:50:00,26.84,26.86,26.82,26.83,34293.0,21.2497,21.2655,21.2338,21.2417,34293.0
2017-11-27 12:55:00,26.82,26.84,26.77,26.8,31018.0,21.2338,21.2497,21.1942,21.218,31018.0
2017-11-27 13:00:00,26.8,26.84,26.77,26.84,34232.0,21.218,21.2497,21.1942,21.2497,34232.0
2017-11-27 13:05:00,26.84,26.85,26.81,26.83,29400.0,21.2497,21.2576,21.2259,21.2417,29400.0
2017-11-27 13:10:00,26.84,26.85,26.8,26.8,30983.0,21.2497,21.2576,21.218,21.218,30983.0
2017-11-27 13:15:00,26.81,26.81,26.77,26.77,25699.0,21.2259,21.2259,21.1942,21.1942,25699.0
2017-11-27 13:20:00,26.78,26.79,26.75,26.77,26723.0,21.2022,21.2101,21.1784,21.1942,26723.0
2017-11-27 13:25:00,26.78,26.82,26.74,26.81,39634.0,21.2022,21.2338,21.1705,21.2259,39634.0
2017-11-27 13:30:00,26.8,26.81,26.74,26.75,35866.0,21.218,21.2259,21.1705,21.1784,35866.0
2017-11-27 13:35:00,26.75,26.76,26.71,26.75,41261.0,21.1784,21.1863,21.1467,21.1784,41261.0
2017-11-27 13:40:00,26.75,26.79,26.74,26.77,25026.0,21.1784,21.2101,21.1705,21.1942,25026.0
2017-11-27 13:45:00,26.77,26.79,26.75,26.76,27593.0,21.1942,21.2101,21.1784,21.1863,27593.0
2017-11-27 13:50:00,26.76,26.85,26.75,26.84,48258.0,21.1863,21.2576,21.1784,21.2497,48258.0
2017-11-27 13:55:00,26.84,26.84,26.78,26.82,75715.0,21.2497,21.2497,21.2022,21.2338,75715.0
2017-11-27 14:00:00,26.81,26.83,26.79,26.82,43347.0,21.2259,21.2417,21.2101,21.2338,43347.0
2017-11-27 14:05:00,26.83,26.94,26.81,26.93,96096.0,21.2417,21.3288,21.2259,21.3209,96096.0
2017-11-27 14:10:00,26.92,27.03,26.9,26.95,58123.0,21.313,21.4001,21.2972,21.3368,58123.0
2017-11-27 14:15:00,26.95,27.03,26.94,27.02,36012.0,21.3368,21.4001,21.3288,21.3922,36012.0
2017-11-27 14:20:00,27.02,27.04,26.97,26.97,68007.0,21.3922,21.408,21.3526,21.3526,68007.0
2017-11-27 14:25:00,26.97,27.0,26.95,26.99,44139.0,21.3526,21.3763,21.3368,21.3684,44139.0
2017-11-27 14:30:00,27.0,27.05,26.98,27.02,43868.0,21.3763,21.4159,21.3605,21.3922,43868.0
2017-11-27 14:35:00,27.01,27.04,26.99,27.03,35443.0,21.3843,21.408,21.3684,21.4001,35443.0
2017-11-27 14:40:00,27.03,27.03,26.98,27.02,50230.0,21.4001,21.4001,21.3605,21.3922,50230.0
2017-11-27 14:45:00,27.02,27.08,26.99,27.08,43098.0,21.3922,21.4397,21.3684,21.4397,43098.0
2017-11-27 14:50:00,27.08,27.08,27.02,27.03,59020.0,21.4397,21.4397,21.3922,21.4001,59020.0
2017-11-27 14:55:00,27.03,27.05,26.99,27.02,68154.0,21.4001,21.4159,21.3684,21.3922,68154.0
2017-11-27 15:00:00,27.02,27.03,26.98,27.01,67151.0,21.3922,21.4001,21.3605,21.3843,67151.0
2017-11-27 15:05:00,27.01,27.01,26.98,27.0,34507.0,21.3843,21.3843,21.3605,21.3763,34507.0
2017-11-27 15:10:00,27.0,27.05,26.99,26.99,50112.0,21.3763,21.4159,21.3684,21.3684,50112.0
2017-11-27 15:15:00,27.0,27.02,26.98,27.02,45718.0,21.3763,21.3922,21.3605,21.3922,45718.0
2017-11-27 15:20:00,27.02,27.03,26.99,27.03,42764.0,21.3922,21.4001,21.3684,21.4001,42764.0
2017-11-27 15:25:00,27.02,27.03,26.99,26.99,47722.0,21.3922,21.4001,21.3684,21.3684,47722.0
2017-11-27 15:30:00,27.0,27.01,26.99,26.99,75638.0,21.3763,21.3843,21.3684,21.3684,75638.0
2017-11-27 15:35:00,27.0,27.02,26.99,27.01,73602.0,21.3763,21.3922,21.3684,21.3843,73602.0
2017-11-27 15:40:00,27.02,27.02,26.99,26.99,106791.0,21.3922,21.3922,21.3684,21.3684,106791.0
2017-11-27 15:45:00,27.0,27.02,26.99,27.0,128458.0,21.3763,21.3922,21.3684,21.3763,128458.0
2017-11-27 15:50:00,27.01,27.02,26.99,26.99,127932.0,21.3843,21.3922,21.3684,21.3684,127932.0
2017-11-27 15:55:00,27.0,27.0,26.96,26.97,303248.0,21.3763,21.3763,21.3447,21.3526,303248.0
2017-11-28 09:30:00,27.03,27.3,26.99,27.21,48316.0,21.4001,21.6139,21.3684,21.5426,48316.0
2017-11-28 09:35:00,27.19,27.31,27.12,27.27,30770.0,21.5268,21.6218,21.4713,21.5901,30770.0
2017-11-28 09:40:00,27.27,27.27,27.0,27.08,32626.0,21.5901,21.5901,21.3763,21.4397,32626.0
2017-11-28 09:45:00,27.08,27.16,27.08,27.13,16285.0,21.4397,21.503,21.4397,21.4793,16285.0
2017-11-28 09:50:00,27.13,27.14,27.03,27.09,18829.0,21.4793,21.4872,21.4001,21.4476,18829.0
2017-11-28 09:55:00,27.09,27.12,27.04,27.12,17150.0,21.4476,21.4713,21.408,21.4713,17150.0
2017-11-28 10:00:00,27.12,27.16,26.99,27.02,30233.0,21.4713,21.503,21.3684,21.3922,30233.0
2017-11-28 10:05:00,26.99,27.03,26.98,26.98,21184.0,21.3684,21.4001,21.3605,21.3605,21184.0
2017-11-28 10:10:00,26.99,27.03,26.99,27.03,14294.0,21.3684,21.4001,21.3684,21.4001,14294.0
2017-11-28 10:15:00,27.02,27.03,26.95,26.96,38310.0,21.3922,21.4001,21.3368,21.3447,38310.0
2017-11-28 10:20:00,26.96,27.0,26.95,26.99,23591.0,21.3447,21.3763,21.3368,21.3684,23591.0
2017-11-28 10:25:00,26.99,27.01,26.95,26.98,36515.0,21.3684,21.3843,21.3368,21.3605,36515.0
2017-11-28 10:30:00,26.98,27.01,26.96,27.01,17386.0,21.3605,21.3843,21.3447,21.3843,17386.0
2017-11-28 10:35:00,27.0,27.0,26.96,26.97,19041.0,21.3763,21.3763,21.3447,21.3526,19041.0
2017-11-28 10:40:00,26.96,26.97,26.88,26.92,57942.0,21.3447,21.3526,21.2813,21.313,57942.0
2017-11-28 10:45:00,26.92,27.01,26.9,27.0,28175.0,21.313,21.3843,21.2972,21.3763,28175.0
2017-11-28 10:50:00,26.99,27.0,26.97,26.98,18461.0,21.3684,21.3763,21.3526,21.3605,18461.0
2017-11-28 10:55:00,26.99,27.1,26.99,27.05,30555.0,21.3684,21.4555,21.3684,21.4159,30555.0
2017-11-28 11:00:00,27.05,27.09,27.05,27.09,16902.0,21.4159,21.4476,21.4159,21.4476,16902.0
2017-11-28 11:05:00,27.09,27.09,27.01,27.04,30254.0,21.4476,21.4476,21.3843,21.408,30254.0
2017-11-28 11:10:00,27.05,27.08,27.04,27.06,13170.0,21.4159,21.4397,21.408,21.4238,13170.0
2017-11-28 11:15:00,27.08,27.09,27.06,27.07,26636.0,21.4397,21.4476,21.4238,21.4318,26636.0
2017-11-28 11:20:00,27.06,27.08,26.99,27.02,31158.0,21.4238,21.4397,21.3684,21.3922,31158.0
2017-11-28 11:25:00,27.03,27.03,27.01,27.03,11993.0,21.4001,21.4001,21.3843,21.4001,11993.0
2017-11-28 11:30:00,27.02,27.07,27.01,27.07,14050.0,21.3922,21.4318,21.3843,21.4318,14050.0
2017-11-28 11:35:00,27.08,27.12,27.07,27.09,12582.0,21.4397,21.4713,21.4318,21.4476,12582.0
2017-11-28 11:40:00,27.08,27.13,27.07,27.12,16024.0,21.4397,21.4793,21.4318,21.4713,16024.0
2017-11-28 11:45:00,27.11,27.14,27.1,27.12,8179.0,21.4634,21.4872,21.4555,21.4713,8179.0
2017-11-28 11:50:00,27.12,27.12,27.08,27.11,13671.0,21.4713,21.4713,21.4397,21.4634,13671.0
2017-11-28 11:55:00,27.09,27.1,27.06,27.07,19194.0,21.4476,21.4555,21.4238,21.4318,19194.0
2017-11-28 12:00:00,27.05,27.1,27.05,27.1,38019.0,21.4159,21.4555,21.4159,21.4555,38019.0
2017-11-28 12:05:00,27.1,27.2,27.1,27.15,16656.0,21.4555,21.5347,21.4555,21.4951,16656.0
2017-11-28 12:10:00,27.15,27.2,27.12,27.2,11561.0,21.4951,21.5347,21.4713,21.5347,11561.0
2017-11-28 12:15:00,27.21,27.25,27.2,27.24,20517.0,21.5426,21.5743,21.5347,21.5664,20517.0
2017-11-28 12:20:00,27.23,27.26,27.19,27.21,30279.0,21.5584,21.5822,21.5268,21.5426,30279.0
2017-11-28 12:25:00,27.21,27.22,27.19,27.2,15767.0,21.5426,21.5505,21.5268,21.5347,15767.0
2017-11-28 12:30:00,27.2,27.23,27.2,27.22,6730.0,21.5347,21.5584,21.5347,21.5505,6730.0
2017-11-28 12:35:00,27.23,27.25,27.19,27.21,20656.0,21.5584,21.5743,21.5268,21.5426,20656.0
2017-11-28 12:40:00,27.2,27.24,27.2,27.23,5821.0,21.5347,21.5664,21.5347,21.5584,5821.0
2017-11-28 12:45:00,27.24,27.25,27.23,27.24,6941.0,21.5664,21.5743,21.5584,21.5664,6941.0
2017-11-28 12:50:00,27.24,27.27,27.23,27.26,11617.0,21.5664,21.5901,21.5584,21.5822,11617.0
2017-11-28 12:55:00,27.25,27.28,27.25,27.26,11302.0,21.5743,21.598,21.5743,21.5822,11302.0
2017-11-28 13:00:00,27.26,27.29,27.25,27.27,13275.0,21.5822,21.6059,21.5743,21.5901,13275.0
2017-11-28 13:05:00,27.26,27.3,27.26,27.29,15707.0,21.5822,21.6139,21.5822,21.6059,15707.0
2017-11-28 13:10:00,27.28,27.28,27.21,27.23,16757.0,21.598,21.598,21.5426,21.5584,16757.0
2017-11-28 13:15:00,27.22,27.25,27.21,27.25,8742.0,21.5505,21.5743,21.5426,21.5743,8742.0
2017-11-28 13:20:00,27.24,27.24,27.18,27.2,16111.0,21.5664,21.5664,21.5188,21.5347,16111.0
2017-11-28 13:25:00,27.19,27.21,27.17,27.18,12475.0,21.5268,21.5426,21.5109,21.5188,12475.0
2017-11-28 13:30:00,27.17,27.21,27.17,27.21,10105.0,21.5109,21.5426,21.5109,21.5426,10105.0
2017-11-28 13:35:00,27.21,27.21,27.17,27.18,10898.0,21.5426,21.5426,21.5109,21.5188,10898.0
2017-11-28 13:40:00,27.17,27.2,27.16,27.19,14264.0,21.5109,21.5347,21.503,21.5268,14264.0
2017-11-28 13:45:00,27.19,27.23,27.19,27.21,16623.0,21.5268,21.5584,21.5268,21.5426,16623.0
2017-11-28 13:50:00,27.21,27.21,27.17,27.19,37911.0,21.5426,21.5426,21.5109,21.5268,37911.0
2017-11-28 13:55:00,27.18,27.27,27.17,27.27,20344.0,21.5188,21.5901,21.5109,21.5901,20344.0
2017-11-28 14:00:00,27.26,27.27,27.23,27.24,34022.0,21.5822,21.5901,21.5584,21.5664,34022.0
2017-11-28 14:05:00,27.24,27.35,27.24,27.32,45514.0,21.5664,21.6534,21.5664,21.6297,45514.0
2017-11-28 14:10:00,27.33,27.41,27.33,27.34,36641.0,21.6376,21.7009,21.6376,21.6455,36641.0
2017-11-28 14:15:00,27.35,27.38,27.32,27.38,23667.0,21.6534,21.6772,21.6297,21.6772,23667.0
2017-11-28 14:20:00,27.37,27.39,27.35,27.38,20310.0,21.6693,21.6851,21.6534,21.6772,20310.0
2017-11-28 14:25:00,27.39,27.39,27.3,27.34,36571.0,21.6851,21.6851,21.6139,21.6455,36571.0
2017-11-28 14:30:00,27.34,27.4,27.34,27.35,25705.0,21.6455,21.693,21.6455,21.6534,25705.0
2017-11-28 14:35:00,27.34,27.38,27.33,27.35,24275.0,21.6455,21.6772,21.6376,21.6534,24275.0
2017-11-28 14:40:00,27.34,27.35,27.31,27.32,21256.0,21.6455,21.6534,21.6218,21.6297,21256.0
2017-11-28 14:45:00,27.33,27.38,27.32,27.36,27576.0,21.6376,21.6772,21.6297,21.6614,27576.0
2017-11-28 14:50:00,27.37,27.45,27.37,27.43,32772.0,21.6693,21.7326,21.6693,21.7168,32772.0
2017-11-28 14:55:00,27.44,27.53,27.44,27.52,26940.0,21.7247,21.7959,21.7247,21.788,26940.0
2017-11-28 15:00:00,27.51,27.56,27.51,27.56,20135.0,21.7801,21.8197,21.7801,21.8197,20135.0
2017-11-28 15:05:00,27.56,27.59,27.54,27.57,36333.0,21.8197,21.8435,21.8039,21.8276,36333.0
2017-11-28 15:10:00,27.58,27.63,27.57,27.6,48253.0,21.8355,21.8751,21.8276,21.8514,48253.0
2017-11-28 15:15:00,27.61,27.69,27.58,27.68,74950.0,21.8593,21.9226,21.8355,21.9147,74950.0
2017-11-28 15:20:00,27.68,27.85,27.68,27.84,43275.0,21.9147,22.0493,21.9147,22.0414,43275.0
2017-11-28 15:25:00,27.85,27.93,27.83,27.93,46167.0,22.0493,22.1126,22.0335,22.1126,46167.0
2017-11-28 15:30:00,27.92,27.94,27.88,27.94,64416.0,22.1047,22.1206,22.073,22.1206,64416.0
2017-11-28 15:35:00,27.94,27.95,27.91,27.94,67338.0,22.1206,22.1285,22.0968,22.1206,67338.0
2017-11-28 15:40:00,27.93,27.96,27.9,27.94,112476.0,22.1126,22.1364,22.0889,22.1206,112476.0
2017-11-28 15:45:00,27.95,27.98,27.92,27.94,91349.0,22.1285,22.1522,22.1047,22.1206,91349.0
2017-11-28 15:50:00,27.94,27.99,27.93,27.94,132165.0,22.1206,22.1601,22.1126,22.1206,132165.0
2017-11-28 15:55:00,27.94,28.1,27.94,28.03,460280.0,22.1206,22.2472,22.1206,22.1918,460280.0
2017-11-29 09:30:00,28.2,28.59,28.05,28.57,69309.0,22.3264,22.6352,22.2076,22.6193,69309.0
2017-11-29 09:35:00,28.57,29.06,28.53,28.98,90639.0,22.6193,23.0073,22.5877,22.9439,90639.0
2017-11-29 09:40:00,28.99,29.45,28.98,29.44,114595.0,22.9519,23.316,22.9439,23.3081,114595.0
2017-11-29 09:45:00,29.44,29.47,29.09,29.4,121768.0,23.3081,23.3319,23.031,23.2765,121768.0
2017-11-29 09:50:00,29.41,29.65,29.37,29.47,148573.0,23.2844,23.4744,23.2527,23.3319,148573.0
2017-11-29 09:55:00,29.48,29.5,29.19,29.35,104880.0,23.3398,23.3556,23.1102,23.2369,104880.0
2017-11-29 10:00:00,29.36,29.38,29.17,29.3,69010.0,23.2448,23.2606,23.0944,23.1973,69010.0
2017-11-29 10:05:00,29.3,29.33,29.14,29.14,60280.0,23.1973,23.221,23.0706,23.0706,60280.0
2017-11-29 10:10:00,29.13,29.19,29.09,29.16,122014.0,23.0627,23.1102,23.031,23.0864,122014.0
2017-11-29 10:15:00,29.15,29.2,29.0,29.01,101499.0,23.0785,23.1181,22.9598,22.9677,101499.0
2017-11-29 10:20:00,29.01,29.06,28.96,29.02,55417.0,22.9677,23.0073,22.9281,22.9756,55417.0
2017-11-29 10:25:00,29.03,29.08,28.87,28.93,102832.0,22.9835,23.0231,22.8568,22.9044,102832.0
2017-11-29 10:30:00,28.93,29.18,28.9,29.18,55553.0,22.9044,23.1023,22.8806,23.1023,55553.0
2017-11-29 10:35:00,29.14,29.19,28.98,28.99,66037.0,23.0706,23.1102,22.9439,22.9519,66037.0
2017-11-29 10:40:00,28.99,29.09,28.96,28.98,51738.0,22.9519,23.031,22.9281,22.9439,51738.0
2017-11-29 10:45:00,28.97,28.98,28.89,28.96,39341.0,22.936,22.9439,22.8727,22.9281,39341.0
2017-11-29 10:50:00,28.95,29.22,28.95,29.17,71378.0,22.9202,23.1339,22.9202,23.0944,71378.0
2017-11-29 10:55:00,29.18,29.3,29.18,29.27,44253.0,23.1023,23.1973,23.1023,23.1735,44253.0
2017-11-29 11:00:00,29.24,29.38,29.21,29.28,49197.0,23.1498,23.2606,23.126,23.1815,49197.0
2017-11-29 11:05:00,29.28,29.35,29.2,29.22,57189.0,23.1815,23.2369,23.1181,23.1339,57189.0
2017-11-29 11:10:00,29.22,29.22,29.08,29.12,35048.0,23.1339,23.1339,23.0231,23.0548,35048.0
2017-11-29 11:15:00,29.11,29.17,29.07,29.16,142280.0,23.0469,23.0944,23.0152,23.0864,142280.0
2017-11-29 11:20:00,29.18,29.25,29.07,29.09,70183.0,23.1023,23.1577,23.0152,23.031,70183.0
2017-11-29 11:25:00,29.09,29.24,29.08,29.21,36611.0,23.031,23.1498,23.0231,23.126,36611.0
2017-11-29 11:30:00,29.24,29.4,29.22,29.4,111799.0,23.1498,23.2765,23.1339,23.2765,111799.0
2017-11-29 11:35:00,29.4,29.57,29.38,29.55,111883.0,23.2765,23.411,23.2606,23.3952,111883.0
2017-11-29 11:40:00,29.56,29.65,29.5,29.62,69723.0,23.4031,23.4744,23.3556,23.4506,69723.0
2017-11-29 11:45:00,29.62,29.65,29.49,29.49,65305.0,23.4506,23.4744,23.3477,23.3477,65305.0
2017-11-29 11:50:00,29.49,29.73,29.48,29.71,55108.0,23.3477,23.5377,23.3398,23.5219,55108.0
2017-11-29 11:55:00,29.73,29.77,29.67,29.69,61318.0,23.5377,23.5694,23.4902,23.5061,61318.0
2017-11-29 12:00:00,29.68,29.75,29.65,29.75,35388.0,23.4981,23.5536,23.4744,23.5536,35388.0
2017-11-29 12:05:00,29.74,29.86,29.74,29.81,56352.0,23.5456,23.6406,23.5456,23.6011,56352.0
2017-11-29 12:10:00,29.77,29.83,29.72,29.77,73379.0,23.5694,23.6169,23.5298,23.5694,73379.0
2017-11-29 12:15:00,29.77,29.81,29.58,29.6,108595.0,23.5694,23.6011,23.419,23.4348,108595.0
2017-11-29 12:20:00,29.6,29.68,29.6,29.68,20706.0,23.4348,23.4981,23.4348,23.4981,20706.0
2017-11-29 12:25:00,29.65,29.75,29.65,29.68,52241.0,23.4744,23.5536,23.4744,23.4981,52241.0
2017-11-29 12:30:00,29.68,29.68,29.62,29.64,55660.0,23.4981,23.4981,23.4506,23.4665,55660.0
2017-11-29 12:35:00,29.65,29.66,29.57,29.58,53580.0,23.4744,23.4823,23.411,23.419,53580.0
2017-11-29 12:40:00,29.57,29.57,29.43,29.47,59471.0,23.411,23.411,23.3002,23.3319,59471.0
2017-11-29 12:45:00,29.46,29.49,29.44,29.48,66907.0,23.324,23.3477,23.3081,23.3398,66907.0
2017-11-29 12:50:00,29.48,29.67,29.48,29.67,40180.0,23.3398,23.4902,23.3398,23.4902,40180.0
2017-11-29 12:55:00,29.65,29.67,29.6,29.62,67247.0,23.4744,23.4902,23.4348,23.4506,67247.0
2017-11-29 13:00:00,29.63,29.67,29.61,29.66,20387.0,23.4586,23.4902,23.4427,23.4823,20387.0
2017-11-29 13:05:00,29.66,29.66,29.57,29.63,28636.0,23.4823,23.4823,23.411,23.4586,28636.0
2017-11-29 13:10:00,29.63,29.64,29.42,29.43,42681.0,23.4586,23.4665,23.2923,23.3002,42681.0
2017-11-29 13:15:00,29.43,29.54,29.41,29.44,36536.0,23.3002,23.3873,23.2844,23.3081,36536.0
2017-11-29 13:20:00,29.43,29.46,29.36,29.37,54896.0,23.3002,23.324,23.2448,23.2527,54896.0
2017-11-29 13:25:00,29.36,29.41,29.3,29.38,32129.0,23.2448,23.2844,23.1973,23.2606,32129.0
2017-11-29 13:30:00,29.39,29.44,29.24,29.26,71187.0,23.2685,23.3081,23.1498,23.1656,71187.0
2017-11-29 13:35:00,29.26,29.26,29.2,29.24,62595.0,23.1656,23.1656,23.1181,23.1498,62595.0
2017-11-29 13:40:00,29.24,29.24,29.22,29.24,101112.0,23.1498,23.1498,23.1339,23.1498,101112.0
2017-11-29 13:45:00,29.24,29.35,29.21,29.34,48777.0,23.1498,23.2369,23.126,23.229,48777.0
2017-11-29 13:50:00,29.32,29.35,29.3,29.34,26125.0,23.2131,23.2369,23.1973,23.229,26125.0
2017-11-29 13:55:00,29.33,29.39,29.31,29.34,30664.0,23.221,23.2685,23.2052,23.229,30664.0
2017-11-29 14:00:00,29.35,29.36,29.24,29.25,37751.0,23.2369,23.2448,23.1498,23.1577,37751.0
2017-11-29 14:05:00,29.26,29.34,29.25,29.28,26488.0,23.1656,23.229,23.1577,23.1815,26488.0
2017-11-29 14:10:00,29.28,29.34,29.27,29.31,28783.0,23.1815,23.229,23.1735,23.2052,28783.0
2017-11-29 14:15:00,29.32,29.39,29.31,29.36,21245.0,23.2131,23.2685,23.2052,23.2448,21245.0
2017-11-29 14:20:00,29.36,29.41,29.34,29.41,29235.0,23.2448,23.2844,23.229,23.2844,29235.0
2017-11-29 14:25:00,29.42,29.44,29.33,29.34,37812.0,23.2923,23.3081,23.221,23.229,37812.0
2017-11-29 14:30:00,29.33,29.36,29.3,29.34,41383.0,23.221,23.2448,23.1973,23.229,41383.0
2017-11-29 14:35:00,29.34,29.43,29.32,29.42,81294.0,23.229,23.3002,23.2131,23.2923,81294.0
2017-11-29 14:40:00,29.41,29.46,29.4,29.44,41219.0,23.2844,23.324,23.2765,23.3081,41219.0
2017-11-29 14:45:00,29.43,29.44,29.39,29.4,37736.0,23.3002,23.3081,23.2685,23.2765,37736.0
2017-11-29 14:50:00,29.4,29.44,29.4,29.43,47247.0,23.2765,23.3081,23.2765,23.3002,47247.0
2017-11-29 14:55:00,29.44,29.5,29.43,29.5,63506.0,23.3081,23.3556,23.3002,23.3556,63506.0
2017-11-29 15:00:00,29.5,29.51,29.43,29.45,43927.0,23.3556,23.3635,23.3002,23.316,43927.0
2017-11-29 15:05:00,29.43,29.46,29.42,29.42,38489.0,23.3002,23.324,23.2923,23.2923,38489.0
2017-11-29 15:10:00,29.42,29.45,29.41,29.44,28447.0,23.2923,23.316,23.2844,23.3081,28447.0
2017-11-29 15:15:00,29.45,29.54,29.45,29.52,49967.0,23.316,23.3873,23.316,23.3715,49967.0
2017-11-29 15:20:00,29.5,29.52,29.45,29.46,50096.0,23.3556,23.3715,23.316,23.324,50096.0
2017-11-29 15:25:00,29.47,29.49,29.44,29.46,46724.0,23.3319,23.3477,23.3081,23.324,46724.0
2017-11-29 15:30:00,29.46,29.47,29.44,29.45,42282.0,23.324,23.3319,23.3081,23.316,42282.0
2017-11-29 15:35:00,29.45,29.46,29.42,29.42,61729.0,23.316,23.324,23.2923,23.2923,61729.0
2017-11-29 15:40:00,29.42,29.42,29.35,29.38,116903.0,23.2923,23.2923,23.2369,23.2606,116903.0
2017-11-29 15:45:00,29.38,29.39,29.32,29.37,76169.0,23.2606,23.2685,23.2131,23.2527,76169.0
2017-11-29 15:50:00,29.37,29.46,29.35,29.46,156986.0,23.2527,23.324,23.2369,23.324,156986.0
2017-11-29 15:55:00,29.45,29.51,29.42,29.42,359827.0,23.316,23.3635,23.2923,23.2923,359827.0
2017-11-30 09:30:00,29.5,30.15,29.46,29.82,105059.0,23.3556,23.8702,23.324,23.609,105059.0
2017-11-30 09:35:00,29.82,30.36,29.81,30.3,58014.0,23.609,24.0365,23.6011,23.989,58014.0
2017-11-30 09:40:00,30.35,30.48,30.0,30.07,104298.0,24.0286,24.1315,23.7515,23.8069,104298.0
2017-11-30 09:45:00,30.05,30.14,29.81,29.9,90719.0,23.7911,23.8623,23.6011,23.6723,90719.0
2017-11-30 09:50:00,29.89,29.92,29.7,29.89,68396.0,23.6644,23.6882,23.514,23.6644,68396.0
2017-11-30 09:55:00,29.89,30.18,29.88,30.11,86792.0,23.6644,23.894,23.6565,23.8386,86792.0
2017-11-30 10:00:00,30.09,30.13,29.94,30.07,60174.0,23.8227,23.8544,23.704,23.8069,60174.0
2017-11-30 10:05:00,30.07,30.14,30.01,30.07,41251.0,23.8069,23.8623,23.7594,23.8069,41251.0
2017-11-30 10:10:00,30.05,30.2,30.05,30.09,66067.0,23.7911,23.9098,23.7911,23.8227,66067.0
2017-11-30 10:15:00,30.09,30.1,29.98,29.99,54187.0,23.8227,23.8307,23.7357,23.7436,54187.0
2017-11-30 10:20:00,30.0,30.0,29.78,29.79,79857.0,23.7515,23.7515,23.5773,23.5852,79857.0
2017-11-30 10:25:00,29.79,29.83,29.69,29.7,62920.0,23.5852,23.6169,23.5061,23.514,62920.0
2017-11-30 10:30:00,29.68,29.68,29.37,29.42,85551.0,23.4981,23.4981,23.2527,23.2923,85551.0
2017-11-30 10:35:00,29.41,29.45,29.19,29.21,53378.0,23.2844,23.316,23.1102,23.126,53378.0
2017-11-30 10:40:00,29.21,29.55,29.2,29.55,140796.0,23.126,23.3952,23.1181,23.3952,140796.0
2017-11-30 10:45:00,29.55,29.66,29.46,29.48,93833.0,23.3952,23.4823,23.324,23.3398,93833.0
2017-11-30 10:50:00,29.46,29.49,29.33,29.46,42227.0,23.324,23.3477,23.221,23.324,42227.0
2017-11-30 10:55:00,29.49,29.82,29.47,29.72,48274.0,23.3477,23.609,23.3319,23.5298,48274.0
2017-11-30 11:00:00,29.72,29.95,29.72,29.8,65324.0,23.5298,23.7119,23.5298,23.5931,65324.0
2017-11-30 11:05:00,29.81,29.91,29.78,29.85,34966.0,23.6011,23.6802,23.5773,23.6327,34966.0
2017-11-30 11:10:00,29.83,29.89,29.72,29.83,37432.0,23.6169,23.6644,23.5298,23.6169,37432.0
2017-11-30 11:15:00,29.83,29.87,29.76,29.79,30206.0,23.6169,23.6486,23.5615,23.5852,30206.0
2017-11-30 11:20:00,29.81,29.81,29.71,29.75,24306.0,23.6011,23.6011,23.5219,23.5536,24306.0
2017-11-30 11:25:00,29.76,29.83,29.73,29.79,25942.0,23.5615,23.6169,23.5377,23.5852,25942.0
2017-11-30 11:30:00,29.79,29.87,29.79,29.81,37614.0,23.5852,23.6486,23.5852,23.6011,37614.0
2017-11-30 11:35:00,29.81,29.82,29.73,29.77,32225.0,23.6011,23.609,23.5377,23.5694,32225.0
2017-11-30 11:40:00,29.77,29.79,29.65,29.73,54211.0,23.5694,23.5852,23.4744,23.5377,54211.0
2017-11-30 11:45:00,29.74,29.76,29.68,29.69,35719.0,23.5456,23.5615,23.4981,23.5061,35719.0
2017-11-30 11:50:00,29.69,29.76,29.59,29.75,30153.0,23.5061,23.5615,23.4269,23.5536,30153.0
2017-11-30 11:55:00,29.74,29.88,29.72,29.8,118982.0,23.5456,23.6565,23.5298,23.5931,118982.0
2017-11-30 12:00:00,29.81,29.83,29.75,29.76,15031.0,23.6011,23.6169,23.5536,23.5615,15031.0
2017-11-30 12:05:00,29.75,29.9,29.75,29.9,34662.0,23.5536,23.6723,23.5536,23.6723,34662.0
2017-11-30 12:10:00,29.9,30.02,29.88,29.99,71881.0,23.6723,23.7673,23.6565,23.7436,71881.0
2017-11-30 12:15:00,30.0,30.07,29.96,30.03,46129.0,23.7515,23.8069,23.7198,23.7752,46129.0
2017-11-30 12:20:00,30.04,30.04,29.98,29.99,33234.0,23.7832,23.7832,23.7357,23.7436,33234.0
2017-11-30 12:25:00,29.98,30.01,29.91,29.92,68997.0,23.7357,23.7594,23.6802,23.6882,68997.0
2017-11-30 12:30:00,29.92,30.06,29.9,29.98,113389.0,23.6882,23.799,23.6723,23.7357,113389.0
2017-11-30 12:35:00,29.99,30.03,29.88,29.92,146495.0,23.7436,23.7752,23.6565,23.6882,146495.0
2017-11-30 12:40:00,29.92,29.92,29.77,29.8,53379.0,23.6882,23.6882,23.5694,23.5931,53379.0
2017-11-30 12:45:00,29.79,29.85,29.75,29.81,170723.0,23.5852,23.6327,23.5536,23.6011,170723.0
2017-11-30 12:50:00,29.79,29.86,29.78,29.86,17090.0,23.5852,23.6406,23.5773,23.6406,17090.0
2017-11-30 12:55:00,29.86,29.86,29.8,29.81,16617.0,23.6406,23.6406,23.5931,23.6011,16617.0
2017-11-30 13:00:00,29.8,29.83,29.77,29.78,20327.0,23.5931,23.6169,23.5694,23.5773,20327.0
2017-11-30 13:05:00,29.77,29.77,29.66,29.67,38508.0,23.5694,23.5694,23.4823,23.4902,38508.0
2017-11-30 13:10:00,29.67,29.74,29.66,29.69,21308.0,23.4902,23.5456,23.4823,23.5061,21308.0
2017-11-30 13:15:00,29.69,29.73,29.68,29.68,24767.0,23.5061,23.5377,23.4981,23.4981,24767.0
2017-11-30 13:20:00,29.69,29.7,29.61,29.63,25178.0,23.5061,23.514,23.4427,23.4586,25178.0
2017-11-30 13:25:00,29.64,29.7,29.63,29.64,14828.0,23.4665,23.514,23.4586,23.4665,14828.0
2017-11-30 13:30:00,29.63,29.64,29.55,29.55,25887.0,23.4586,23.4665,23.3952,23.3952,25887.0
2017-11-30 13:35:00,29.54,29.6,29.52,29.59,19268.0,23.3873,23.4348,23.3715,23.4269,19268.0
2017-11-30 13:40:00,29.6,29.77,29.6,29.72,30174.0,23.4348,23.5694,23.4348,23.5298,30174.0
2017-11-30 13:45:00,29.73,29.76,29.72,29.74,15095.0,23.5377,23.5615,23.5298,23.5456,15095.0
2017-11-30 13:50:00,29.74,29.74,29.62,29.67,21679.0,23.5456,23.5456,23.4506,23.4902,21679.0
2017-11-30 13:55:00,29.67,29.7,29.65,29.66,25251.0,23.4902,23.514,23.4744,23.4823,25251.0
2017-11-30 14:00:00,29.66,29.69,29.64,29.69,16489.0,23.4823,23.5061,23.4665,23.5061,16489.0
2017-11-30 14:05:00,29.7,29.71,29.64,29.65,22037.0,23.514,23.5219,23.4665,23.4744,22037.0
2017-11-30 14:10:00,29.65,29.78,29.64,29.74,24930.0,23.4744,23.5773,23.4665,23.5456,24930.0
2017-11-30 14:15:00,29.75,29.77,29.72,29.75,13023.0,23.5536,23.5694,23.5298,23.5536,13023.0
2017-11-30 14:20:00,29.75,29.82,29.75,29.77,28289.0,23.5536,23.609,23.5536,23.5694,28289.0
2017-11-30 14:25:00,29.79,29.82,29.76,29.78,15337.0,23.5852,23.609,23.5615,23.5773,15337.0
2017-11-30 14:30:00,29.78,29.78,29.7,29.72,29738.0,23.5773,23.5773,23.514,23.5298,29738.0
2017-11-30 14:35:00,29.71,29.73,29.67,29.69,24588.0,23.5219,23.5377,23.4902,23.5061,24588.0
2017-11-30 14:40:00,29.69,29.75,29.69,29.71,29578.0,23.5061,23.5536,23.5061,23.5219,29578.0
2017-11-30 14:45:00,29.71,29.74,29.71,29.73,17346.0,23.5219,23.5456,23.5219,23.5377,17346.0
2017-11-30 14:50:00,29.73,29.77,29.72,29.75,29034.0,23.5377,23.5694,23.5298,23.5536,29034.0
2017-11-30 14:55:00,29.75,29.76,29.7,29.71,22320.0,23.5536,23.5615,23.514,23.5219,22320.0
2017-11-30 15:00:00,29.71,29.73,29.59,29.6,54164.0,23.5219,23.5377,23.4269,23.4348,54164.0
2017-11-30 15:05:00,29.6,29.61,29.51,29.54,53032.0,23.4348,23.4427,23.3635,23.3873,53032.0
2017-11-30 15:10:00,29.54,29.55,29.46,29.49,59149.0,23.3873,23.3952,23.324,23.3477,59149.0
2017-11-30 15:15:00,29.5,29.51,29.46,29.46,39185.0,23.3556,23.3635,23.324,23.324,39185.0
2017-11-30 15:20:00,29.46,29.51,29.45,29.49,51631.0,23.324,23.3635,23.316,23.3477,51631.0
2017-11-30 15:25:00,29.49,29.51,29.47,29.49,54738.0,23.3477,23.3635,23.3319,23.3477,54738.0
2017-11-30 15:30:00,29.49,29.56,29.46,29.54,73912.0,23.3477,23.4031,23.324,23.3873,73912.0
2017-11-30 15:35:00,29.54,29.62,29.46,29.5,93807.0,23.3873,23.4506,23.324,23.3556,93807.0
2017-11-30 15:40:00,29.5,29.56,29.48,29.5,96494.0,23.3556,23.4031,23.3398,23.3556,96494.0
2017-11-30 15:45:00,29.51,29.69,29.49,29.67,138597.0,23.3635,23.5061,23.3477,23.4902,138597.0
2017-11-30 15:50:00,29.68,29.68,29.62,29.65,140213.0,23.4981,23.4981,23.4506,23.4744,140213.0
2017-11-30 15:55:00,29.64,29.65,29.45,29.46,456914.0,23.4665,23.4744,23.316,23.324,456914.0
2017-12-01 09:30:00,29.46,29.5,28.96,29.0,64593.0,23.324,23.3556,22.9281,22.9598,64593.0
2017-12-01 09:35:00,29.01,29.09,28.81,29.01,74076.0,22.9677,23.031,22.8093,22.9677,74076.0
2017-12-01 09:40:00,29.0,29.09,28.86,29.02,37589.0,22.9598,23.031,22.8489,22.9756,37589.0
2017-12-01 09:45:00,29.0,29.22,28.9,29.18,68217.0,22.9598,23.1339,22.8806,23.1023,68217.0
2017-12-01 09:50:00,29.19,29.19,28.88,29.0,39457.0,23.1102,23.1102,22.8648,22.9598,39457.0
2017-12-01 09:55:00,28.99,29.06,28.91,28.91,54065.0,22.9519,23.0073,22.8885,22.8885,54065.0
2017-12-01 10:00:00,28.94,29.0,28.74,28.8,69256.0,22.9123,22.9598,22.7539,22.8014,69256.0
2017-12-01 10:05:00,28.8,29.02,28.8,28.96,60568.0,22.8014,22.9756,22.8014,22.9281,60568.0
2017-12-01 10:10:00,28.96,29.08,28.95,29.03,68551.0,22.9281,23.0231,22.9202,22.9835,68551.0
2017-12-01 10:15:00,29.02,29.03,28.84,28.87,52599.0,22.9756,22.9835,22.8331,22.8568,52599.0
2017-12-01 10:20:00,28.87,28.94,28.75,28.75,71895.0,22.8568,22.9123,22.7618,22.7618,71895.0
2017-12-01 10:25:00,28.78,28.84,28.71,28.83,56823.0,22.7856,22.8331,22.7302,22.8252,56823.0
2017-12-01 10:30:00,28.81,28.95,28.81,28.94,29531.0,22.8093,22.9202,22.8093,22.9123,29531.0
2017-12-01 10:35:00,28.94,28.97,28.87,28.92,52846.0,22.9123,22.936,22.8568,22.8964,52846.0
2017-12-01 10:40:00,28.93,29.04,28.91,29.0,27764.0,22.9044,22.9914,22.8885,22.9598,27764.0
2017-12-01 10:45:00,28.99,29.03,28.85,28.87,27965.0,22.9519,22.9835,22.841,22.8568,27965.0
2017-12-01 10:50:00,28.87,28.88,28.73,28.73,29656.0,22.8568,22.8648,22.746,22.746,29656.0
2017-12-01 10:55:00,28.74,28.8,28.72,28.76,28254.0,22.7539,22.8014,22.7381,22.7698,28254.0
2017-12-01 11:00:00,28.76,28.76,28.65,28.72,31109.0,22.7698,22.7698,22.6827,22.7381,31109.0
2017-12-01 11:05:00,28.7,28.73,28.51,28.56,39028.0,22.7223,22.746,22.5718,22.6114,39028.0
2017-12-01 11:10:00,28.54,28.55,28.18,28.31,68523.0,22.5956,22.6035,22.3106,22.4135,68523.0
2017-12-01 11:15:00,28.3,28.63,28.27,28.49,40355.0,22.4056,22.6668,22.3818,22.556,40355.0
2017-12-01 11:20:00,28.49,28.56,28.46,28.49,23954.0,22.556,22.6114,22.5322,22.556,23954.0
2017-12-01 11:25:00,28.49,28.51,28.39,28.39,25268.0,22.556,22.5718,22.4768,22.4768,25268.0
2017-12-01 11:30:00,28.43,28.58,28.38,28.54,30733.0,22.5085,22.6273,22.4689,22.5956,30733.0
2017-12-01 11:35:00,28.53,28.7,28.47,28.7,56700.0,22.5877,22.7223,22.5402,22.7223,56700.0
2017-12-01 11:40:00,28.74,28.8,28.55,28.61,27837.0,22.7539,22.8014,22.6035,22.651,27837.0
2017-12-01 11:45:00,28.58,28.61,28.48,28.52,20189.0,22.6273,22.651,22.5481,22.5797,20189.0
2017-12-01 11:50:00,28.52,28.66,28.49,28.65,35751.0,22.5797,22.6906,22.556,22.6827,35751.0
2017-12-01 11:55:00,28.62,28.91,28.55,28.89,25900.0,22.6589,22.8885,22.6035,22.8727,25900.0
2017-12-01 12:00:00,28.91,28.91,28.74,28.79,52377.0,22.8885,22.8885,22.7539,22.7935,52377.0
2017-12-01 12:05:00,28.79,28.86,28.68,28.73,29574.0,22.7935,22.8489,22.7064,22.746,29574.0
2017-12-01 12:10:00,28.7,28.81,28.68,28.77,16801.0,22.7223,22.8093,22.7064,22.7777,16801.0
2017-12-01 12:15:00,28.76,28.91,28.74,28.78,21074.0,22.7698,22.8885,22.7539,22.7856,21074.0
2017-12-01 12:20:00,28.78,28.84,28.7,28.82,15086.0,22.7856,22.8331,22.7223,22.8173,15086.0
2017-12-01 12:25:00,28.84,28.87,28.79,28.82,18191.0,22.8331,22.8568,22.7935,22.8173,18191.0
2017-12-01 12:30:00,28.84,28.89,28.81,28.84,11688.0,22.8331,22.8727,22.8093,22.8331,11688.0
2017-12-01 12:35:00,28.82,28.93,28.82,28.91,32491.0,22.8173,22.9044,22.8173,22.8885,32491.0
2017-12-01 12:40:00,28.91,28.98,28.9,28.95,17814.0,22.8885,22.9439,22.8806,22.9202,17814.0
2017-12-01 12:45:00,28.93,29.05,28.89,29.02,23507.0,22.9044,22.9994,22.8727,22.9756,23507.0
2017-12-01 12:50:00,29.02,29.06,28.95,28.98,24995.0,22.9756,23.0073,22.9202,22.9439,24995.0
2017-12-01 12:55:00,28.98,29.06,28.97,29.03,24904.0,22.9439,23.0073,22.936,22.9835,24904.0
2017-12-01 13:00:00,29.03,29.03,28.95,28.97,17397.0,22.9835,22.9835,22.9202,22.936,17397.0
2017-12-01 13:05:00,28.95,28.97,28.94,28.96,10824.0,22.9202,22.936,22.9123,22.9281,10824.0
2017-12-01 13:10:00,28.97,29.03,28.95,29.02,13775.0,22.936,22.9835,22.9202,22.9756,13775.0
2017-12-01 13:15:00,29.01,29.06,28.96,28.99,19357.0,22.9677,23.0073,22.9281,22.9519,19357.0
2017-12-01 13:20:00,29.0,29.02,28.95,28.99,14179.0,22.9598,22.9756,22.9202,22.9519,14179.0
2017-12-01 13:25:00,29.0,29.01,28.95,28.99,10203.0,22.9598,22.9677,22.9202,22.9519,10203.0
2017-12-01 13:30:00,28.98,29.02,28.94,29.01,18392.0,22.9439,22.9756,22.9123,22.9677,18392.0
2017-12-01 13:35:00,28.99,29.04,28.98,29.02,21167.0,22.9519,22.9914,22.9439,22.9756,21167.0
2017-12-01 13:40:00,29.03,29.03,28.93,28.95,11235.0,22.9835,22.9835,22.9044,22.9202,11235.0
2017-12-01 13:45:00,28.95,28.98,28.87,28.96,22226.0,22.9202,22.9439,22.8568,22.9281,22226.0
2017-12-01 13:50:00,28.95,28.98,28.94,28.98,12914.0,22.9202,22.9439,22.9123,22.9439,12914.0
2017-12-01 13:55:00,28.98,29.01,28.67,28.81,65722.0,22.9439,22.9677,22.6985,22.8093,65722.0
2017-12-01 14:00:00,28.82,28.87,28.75,28.78,29828.0,22.8173,22.8568,22.7618,22.7856,29828.0
2017-12-01 14:05:00,28.78,28.85,28.75,28.84,19778.0,22.7856,22.841,22.7618,22.8331,19778.0
2017-12-01 14:10:00,28.85,28.9,28.83,28.87,17174.0,22.841,22.8806,22.8252,22.8568,17174.0
2017-12-01 14:15:00,28.86,28.88,28.8,28.84,19948.0,22.8489,22.8648,22.8014,22.8331,19948.0
2017-12-01 14:20:00,28.84,28.88,28.82,28.83,15027.0,22.8331,22.8648,22.8173,22.8252,15027.0
2017-12-01 14:25:00,28.84,28.88,28.82,28.85,16418.0,22.8331,22.8648,22.8173,22.841,16418.0
2017-12-01 14:30:00,28.84,28.84,28.82,28.82,12704.0,22.8331,22.8331,22.8173,22.8173,12704.0
2017-12-01 14:35:00,28.82,28.82,28.74,28.79,29936.0,22.8173,22.8173,22.7539,22.7935,29936.0
2017-12-01 14:40:00,28.8,28.81,28.78,28.79,25873.0,22.8014,22.8093,22.7856,22.7935,25873.0
2017-12-01 14:45:00,28.8,28.81,28.74,28.77,34873.0,22.8014,22.8093,22.7539,22.7777,34873.0
2017-12-01 14:50:00,28.76,28.76,28.69,28.71,39868.0,22.7698,22.7698,22.7143,22.7302,39868.0
2017-12-01 14:55:00,28.71,28.71,28.59,28.62,63894.0,22.7302,22.7302,22.6352,22.6589,63894.0
2017-12-01 15:00:00,28.61,28.75,28.61,28.75,36381.0,22.651,22.7618,22.651,22.7618,36381.0
2017-12-01 15:05:00,28.75,28.77,28.71,28.77,46970.0,22.7618,22.7777,22.7302,22.7777,46970.0
2017-12-01 15:10:00,28.78,28.8,28.75,28.8,71457.0,22.7856,22.8014,22.7618,22.8014,71457.0
2017-12-01 15:15:00,28.81,28.86,28.79,28.8,50862.0,22.8093,22.8489,22.7935,22.8014,50862.0
2017-12-01 15:20:00,28.8,28.86,28.8,28.83,39238.0,22.8014,22.8489,22.8014,22.8252,39238.0
2017-12-01 15:25:00,28.83,28.84,28.8,28.83,40538.0,22.8252,22.8331,22.8014,22.8252,40538.0
2017-12-01 15:30:00,28.83,28.84,28.77,28.83,62158.0,22.8252,22.8331,22.7777,22.8252,62158.0
2017-12-01 15:35:00,28.83,28.89,28.83,28.89,54944.0,22.8252,22.8727,22.8252,22.8727,54944.0
2017-12-01 15:40:00,28.88,28.92,28.88,28.9,67908.0,22.8648,22.8964,22.8648,22.8806,67908.0
2017-12-01 15:45:00,28.89,28.9,28.84,28.86,73130.0,22.8727,22.8806,22.8331,22.8489,73130.0
2017-12-01 15:50:00,28.86,28.88,28.82,28.82,73517.0,22.8489,22.8648,22.8173,22.8173,73517.0
2017-12-01 15:55:00,28.83,28.91,28.8,28.88,290455.0,22.8252,22.8885,22.8014,22.8648,290455.0
2017-12-04 09:30:00,29.11,29.61,29.09,29.52,60499.0,23.0469,23.4427,23.031,23.3715,60499.0
2017-12-04 09:35:00,29.58,29.65,29.42,29.57,16861.0,23.419,23.4744,23.2923,23.411,16861.0
2017-12-04 09:40:00,29.64,29.78,29.55,29.58,53058.0,23.4665,23.5773,23.3952,23.419,53058.0
2017-12-04 09:45:00,29.57,29.74,29.54,29.69,72854.0,23.411,23.5456,23.3873,23.5061,72854.0
2017-12-04 09:50:00,29.63,29.75,29.5,29.63,80226.0,23.4586,23.5536,23.3556,23.4586,80226.0
2017-12-04 09:55:00,29.63,29.93,29.55,29.89,87372.0,23.4586,23.6961,23.3952,23.6644,87372.0
2017-12-04 10:00:00,29.9,29.91,29.68,29.72,49062.0,23.6723,23.6802,23.4981,23.5298,49062.0
2017-12-04 10:05:00,29.74,29.9,29.71,29.88,40839.0,23.5456,23.6723,23.5219,23.6565,40839.0
2017-12-04 10:10:00,29.88,30.13,29.88,30.05,68610.0,23.6565,23.8544,23.6565,23.7911,68610.0
2017-12-04 10:15:00,30.06,30.24,30.04,30.2,54361.0,23.799,23.9415,23.7832,23.9098,54361.0
2017-12-04 10:20:00,30.19,30.23,30.09,30.13,39814.0,23.9019,23.9336,23.8227,23.8544,39814.0
2017-12-04 10:25:00,30.14,30.25,30.13,30.18,24313.0,23.8623,23.9494,23.8544,23.894,24313.0
2017-12-04 10:30:00,30.21,30.32,30.21,30.31,27230.0,23.9177,24.0048,23.9177,23.9969,27230.0
2017-12-04 10:35:00,30.3,30.43,30.27,30.33,32623.0,23.989,24.0919,23.9653,24.0128,32623.0
2017-12-04 10:40:00,30.36,30.41,30.17,30.27,58019.0,24.0365,24.0761,23.8861,23.9653,58019.0
2017-12-04 10:45:00,30.27,30.49,30.27,30.49,28760.0,23.9653,24.1394,23.9653,24.1394,28760.0
2017-12-04 10:50:00,30.49,30.64,30.41,30.51,56241.0,24.1394,24.2582,24.0761,24.1553,56241.0
2017-12-04 10:55:00,30.5,30.67,30.48,30.62,60168.0,24.1473,24.2819,24.1315,24.2424,60168.0
2017-12-04 11:00:00,30.62,30.7,30.54,30.64,45737.0,24.2424,24.3057,24.179,24.2582,45737.0
2017-12-04 11:05:00,30.63,30.75,30.57,30.69,44012.0,24.2503,24.3453,24.2028,24.2978,44012.0
2017-12-04 11:10:00,30.69,30.79,30.67,30.76,31181.0,24.2978,24.3769,24.2819,24.3532,31181.0
2017-12-04 11:15:00,30.76,30.81,30.67,30.73,37134.0,24.3532,24.3928,24.2819,24.3294,37134.0
2017-12-04 11:20:00,30.74,30.8,30.57,30.76,46974.0,24.3374,24.3849,24.2028,24.3532,46974.0
2017-12-04 11:25:00,30.75,30.84,30.66,30.77,38608.0,24.3453,24.4165,24.274,24.3611,38608.0
2017-12-04 11:30:00,30.74,30.8,30.71,30.76,21123.0,24.3374,24.3849,24.3136,24.3532,21123.0
2017-12-04 11:35:00,30.75,30.75,30.57,30.66,28989.0,24.3453,24.3453,24.2028,24.274,28989.0
2017-12-04 11:40:00,30.65,30.65,30.5,30.52,21394.0,24.2661,24.2661,24.1473,24.1632,21394.0
2017-12-04 11:45:00,30.52,30.54,30.39,30.43,36327.0,24.1632,24.179,24.0603,24.0919,36327.0
2017-12-04 11:50:00,30.46,30.46,30.25,30.27,17014.0,24.1157,24.1157,23.9494,23.9653,17014.0
2017-12-04 11:55:00,30.29,30.32,30.13,30.22,35406.0,23.9811,24.0048,23.8544,23.9257,35406.0
2017-12-04 12:00:00,30.25,30.33,30.19,30.31,23953.0,23.9494,24.0128,23.9019,23.9969,23953.0
2017-12-04 12:05:00,30.28,30.3,30.2,30.3,24176.0,23.9732,23.989,23.9098,23.989,24176.0
2017-12-04 12:10:00,30.3,30.36,30.26,30.32,18859.0,23.989,24.0365,23.9573,24.0048,18859.0
2017-12-04 12:15:00,30.3,30.3,30.09,30.11,37835.0,23.989,23.989,23.8227,23.8386,37835.0
2017-12-04 12:20:00,30.12,30.17,30.06,30.12,36654.0,23.8465,23.8861,23.799,23.8465,36654.0
2017-12-04 12:25:00,30.11,30.21,30.1,30.13,22561.0,23.8386,23.9177,23.8307,23.8544,22561.0
2017-12-04 12:30:00,30.12,30.15,30.07,30.07,24770.0,23.8465,23.8702,23.8069,23.8069,24770.0
2017-12-04 12:35:00,30.07,30.1,30.02,30.09,21556.0,23.8069,23.8307,23.7673,23.8227,21556.0
2017-12-04 12:40:00,30.1,30.13,30.05,30.06,16950.0,23.8307,23.8544,23.7911,23.799,16950.0
2017-12-04 12:45:00,30.05,30.1,30.03,30.07,20368.0,23.7911,23.8307,23.7752,23.8069,20368.0
2017-12-04 12:50:00,30.04,30.04,29.86,29.9,29348.0,23.7832,23.7832,23.6406,23.6723,29348.0
2017-12-04 12:55:00,29.9,29.91,29.81,29.88,18756.0,23.6723,23.6802,23.6011,23.6565,18756.0
2017-12-04 13:00:00,29.92,29.92,29.79,29.89,47938.0,23.6882,23.6882,23.5852,23.6644,47938.0
2017-12-04 13:05:00,29.88,29.91,29.78,29.79,36219.0,23.6565,23.6802,23.5773,23.5852,36219.0
2017-12-04 13:10:00,29.79,29.84,29.74,29.84,24197.0,23.5852,23.6248,23.5456,23.6248,24197.0
2017-12-04 13:15:00,29.83,29.89,29.79,29.88,26623.0,23.6169,23.6644,23.5852,23.6565,26623.0
2017-12-04 13:20:00,29.89,29.91,29.85,29.87,20315.0,23.6644,23.6802,23.6327,23.6486,20315.0
2017-12-04 13:25:00,29.88,29.9,29.84,29.9,11890.0,23.6565,23.6723,23.6248,23.6723,11890.0
2017-12-04 13:30:00,29.9,29.95,29.88,29.95,17871.0,23.6723,23.7119,23.6565,23.7119,17871.0
2017-12-04 13:35:00,29.96,30.06,29.96,30.01,24154.0,23.7198,23.799,23.7198,23.7594,24154.0
2017-12-04 13:40:00,30.0,30.03,29.94,29.99,33059.0,23.7515,23.7752,23.704,23.7436,33059.0
2017-12-04 13:45:00,29.99,30.1,29.99,30.04,23781.0,23.7436,23.8307,23.7436,23.7832,23781.0
2017-12-04 13:50:00,30.04,30.06,29.99,30.06,21171.0,23.7832,23.799,23.7436,23.799,21171.0
2017-12-04 13:55:00,30.05,30.09,30.0,30.04,19545.0,23.7911,23.8227,23.7515,23.7832,19545.0
2017-12-04 14:00:00,30.03,30.04,30.0,30.03,20451.0,23.7752,23.7832,23.7515,23.7752,20451.0
2017-12-04 14:05:00,30.03,30.04,29.96,29.99,20568.0,23.7752,23.7832,23.7198,23.7436,20568.0
2017-12-04 14:10:00,29.99,30.05,29.99,30.0,20866.0,23.7436,23.7911,23.7436,23.7515,20866.0
2017-12-04 14:15:00,29.99,30.07,29.97,30.07,22143.0,23.7436,23.8069,23.7277,23.8069,22143.0
2017-12-04 14:20:00,30.08,30.22,30.05,30.22,23320.0,23.8148,23.9257,23.7911,23.9257,23320.0
2017-12-04 14:25:00,30.2,30.3,30.15,30.26,20535.0,23.9098,23.989,23.8702,23.9573,20535.0
2017-12-04 14:30:00,30.27,30.28,30.19,30.27,26744.0,23.9653,23.9732,23.9019,23.9653,26744.0
2017-12-04 14:35:00,30.26,30.36,30.22,30.36,36185.0,23.9573,24.0365,23.9257,24.0365,36185.0
2017-12-04 14:40:00,30.35,30.36,30.32,30.33,21768.0,24.0286,24.0365,24.0048,24.0128,21768.0
2017-12-04 14:45:00,30.33,30.35,30.25,30.26,29997.0,24.0128,24.0286,23.9494,23.9573,29997.0
2017-12-04 14:50:00,30.27,30.34,30.23,30.34,26134.0,23.9653,24.0207,23.9336,24.0207,26134.0
2017-12-04 14:55:00,30.33,30.33,30.28,30.29,27168.0,24.0128,24.0128,23.9732,23.9811,27168.0
2017-12-04 15:00:00,30.28,30.34,30.23,30.32,32980.0,23.9732,24.0207,23.9336,24.0048,32980.0
2017-12-04 15:05:00,30.31,30.38,30.3,30.37,28189.0,23.9969,24.0523,23.989,24.0444,28189.0
2017-12-04 15:10:00,30.36,30.39,30.32,30.35,25305.0,24.0365,24.0603,24.0048,24.0286,25305.0
2017-12-04 15:15:00,30.36,30.4,30.36,30.4,35691.0,24.0365,24.0682,24.0365,24.0682,35691.0
2017-12-04 15:20:00,30.39,30.41,30.35,30.4,34418.0,24.0603,24.0761,24.0286,24.0682,34418.0
2017-12-04 15:25:00,30.39,30.42,30.38,30.41,30144.0,24.0603,24.084,24.0523,24.0761,30144.0
2017-12-04 15:30:00,30.4,30.43,30.4,30.42,52435.0,24.0682,24.0919,24.0682,24.084,52435.0
2017-12-04 15:35:00,30.42,30.43,30.36,30.37,73616.0,24.084,24.0919,24.0365,24.0444,73616.0
2017-12-04 15:40:00,30.37,30.39,30.33,30.35,89395.0,24.0444,24.0603,24.0128,24.0286,89395.0
2017-12-04 15:45:00,30.35,30.35,30.22,30.23,81202.0,24.0286,24.0286,23.9257,23.9336,81202.0
2017-12-04 15:50:00,30.23,30.27,30.23,30.27,68688.0,23.9336,23.9653,23.9336,23.9653,68688.0
2017-12-04 15:55:00,30.26,30.27,30.12,30.15,317013.0,23.9573,23.9653,23.8465,23.8702,317013.0
2017-12-05 09:30:00,30.12,30.38,30.12,30.25,56339.0,23.8465,24.0523,23.8465,23.9494,56339.0
2017-12-05 09:35:00,30.27,30.42,30.08,30.3,51435.0,23.9653,24.084,23.8148,23.989,51435.0
2017-12-05 09:40:00,30.21,30.29,29.77,29.88,41909.0,23.9177,23.9811,23.5694,23.6565,41909.0
2017-12-05 09:45:00,29.96,29.98,29.57,29.74,23391.0,23.7198,23.7357,23.411,23.5456,23391.0
2017-12-05 09:50:00,29.74,29.85,29.64,29.7,38767.0,23.5456,23.6327,23.4665,23.514,38767.0
2017-12-05 09:55:00,29.74,29.82,29.62,29.73,25989.0,23.5456,23.609,23.4506,23.5377,25989.0
2017-12-05 10:00:00,29.76,29.76,29.62,29.76,29249.0,23.5615,23.5615,23.4506,23.5615,29249.0
2017-12-05 10:05:00,29.76,29.77,29.66,29.73,16090.0,23.5615,23.5694,23.4823,23.5377,16090.0
2017-12-05 10:10:00,29.75,29.91,29.69,29.89,29144.0,23.5536,23.6802,23.5061,23.6644,29144.0
2017-12-05 10:15:00,29.89,29.89,29.72,29.8,45112.0,23.6644,23.6644,23.5298,23.5931,45112.0
2017-12-05 10:20:00,29.84,30.02,29.83,29.99,37890.0,23.6248,23.7673,23.6169,23.7436,37890.0
2017-12-05 10:25:00,29.98,30.01,29.9,29.95,35266.0,23.7357,23.7594,23.6723,23.7119,35266.0
2017-12-05 10:30:00,29.95,29.97,29.85,29.87,30884.0,23.7119,23.7277,23.6327,23.6486,30884.0
2017-12-05 10:35:00,29.87,29.88,29.7,29.77,28971.0,23.6486,23.6565,23.514,23.5694,28971.0
2017-12-05 10:40:00,29.75,29.84,29.69,29.75,25686.0,23.5536,23.6248,23.5061,23.5536,25686.0
2017-12-05 10:45:00,29.75,29.83,29.75,29.83,17279.0,23.5536,23.6169,23.5536,23.6169,17279.0
2017-12-05 10:50:00,29.83,29.83,29.7,29.72,26220.0,23.6169,23.6169,23.514,23.5298,26220.0
2017-12-05 10:55:00,29.71,29.83,29.71,29.76,23022.0,23.5219,23.6169,23.5219,23.5615,23022.0
2017-12-05 11:00:00,29.77,29.88,29.76,29.88,21711.0,23.5694,23.6565,23.5615,23.6565,21711.0
2017-12-05 11:05:00,29.88,29.95,29.84,29.86,21787.0,23.6565,23.7119,23.6248,23.6406,21787.0
2017-12-05 11:10:00,29.87,29.87,29.75,29.75,19274.0,23.6486,23.6486,23.5536,23.5536,19274.0
2017-12-05 11:15:00,29.72,29.82,29.72,29.82,21100.0,23.5298,23.609,23.5298,23.609,21100.0
2017-12-05 11:20:00,29.82,29.9,29.81,29.85,23025.0,23.609,23.6723,23.6011,23.6327,23025.0
2017-12-05 11:25:00,29.85,29.9,29.82,29.89,15583.0,23.6327,23.6723,23.609,23.6644,15583.0
2017-12-05 11:30:00,29.9,29.93,29.88,29.92,26466.0,23.6723,23.6961,23.6565,23.6882,26466.0
2017-12-05 11:35:00,29.91,30.01,29.9,29.97,20832.0,23.6802,23.7594,23.6723,23.7277,20832.0
2017-12-05 11:40:00,29.94,30.01,29.93,30.0,12955.0,23.704,23.7594,23.6961,23.7515,12955.0
2017-12-05 11:45:00,30.0,30.01,29.95,29.96,14724.0,23.7515,23.7594,23.7119,23.7198,14724.0
2017-12-05 11:50:00,29.96,29.99,29.94,29.95,10438.0,23.7198,23.7436,23.704,23.7119,10438.0
2017-12-05 11:55:00,29.98,30.01,29.95,29.97,15677.0,23.7357,23.7594,23.7119,23.7277,15677.0
2017-12-05 12:00:00,29.97,29.99,29.91,29.95,17551.0,23.7277,23.7436,23.6802,23.7119,17551.0
2017-12-05 12:05:00,29.94,29.95,29.89,29.91,5007.0,23.704,23.7119,23.6644,23.6802,5007.0
2017-12-05 12:10:00,29.93,29.93,29.88,29.91,17548.0,23.6961,23.6961,23.6565,23.6802,17548.0
2017-12-05 12:15:00,29.91,29.99,29.9,29.99,14504.0,23.6802,23.7436,23.6723,23.7436,14504.0
2017-12-05 12:20:00,29.97,30.02,29.96,29.98,17067.0,23.7277,23.7673,23.7198,23.7357,17067.0
2017-12-05 12:25:00,30.0,30.07,30.0,30.04,19535.0,23.7515,23.8069,23.7515,23.7832,19535.0
2017-12-05 12:30:00,30.02,30.06,30.01,30.04,11727.0,23.7673,23.799,23.7594,23.7832,11727.0
2017-12-05 12:35:00,30.02,30.04,29.96,30.0,13338.0,23.7673,23.7832,23.7198,23.7515,13338.0
2017-12-05 12:40:00,29.98,30.05,29.97,30.04,16493.0,23.7357,23.7911,23.7277,23.7832,16493.0
2017-12-05 12:45:00,30.05,30.06,30.02,30.05,15710.0,23.7911,23.799,23.7673,23.7911,15710.0
2017-12-05 12:50:00,30.06,30.09,30.03,30.07,6443.0,23.799,23.8227,23.7752,23.8069,6443.0
2017-12-05 12:55:00,30.07,30.14,30.06,30.14,14901.0,23.8069,23.8623,23.799,23.8623,14901.0
2017-12-05 13:00:00,30.14,30.25,30.13,30.21,25041.0,23.8623,23.9494,23.8544,23.9177,25041.0
2017-12-05 13:05:00,30.2,30.23,30.19,30.21,7649.0,23.9098,23.9336,23.9019,23.9177,7649.0
2017-12-05 13:10:00,30.22,30.24,30.18,30.18,16576.0,23.9257,23.9415,23.894,23.894,16576.0
2017-12-05 13:15:00,30.19,30.19,30.14,30.14,16206.0,23.9019,23.9019,23.8623,23.8623,16206.0
2017-12-05 13:20:00,30.16,30.16,30.1,30.14,14994.0,23.8782,23.8782,23.8307,23.8623,14994.0
2017-12-05 13:25:00,30.15,30.18,30.07,30.11,20052.0,23.8702,23.894,23.8069,23.8386,20052.0
2017-12-05 13:30:00,30.12,30.19,30.11,30.18,9902.0,23.8465,23.9019,23.8386,23.894,9902.0
2017-12-05 13:35:00,30.19,30.21,30.17,30.17,12451.0,23.9019,23.9177,23.8861,23.8861,12451.0
2017-12-05 13:40:00,30.17,30.26,30.17,30.21,20542.0,23.8861,23.9573,23.8861,23.9177,20542.0
2017-12-05 13:45:00,30.21,30.25,30.2,30.25,13036.0,23.9177,23.9494,23.9098,23.9494,13036.0
2017-12-05 13:50:00,30.24,30.32,30.23,30.26,39953.0,23.9415,24.0048,23.9336,23.9573,39953.0
2017-12-05 13:55:00,30.25,30.3,30.24,30.29,15677.0,23.9494,23.989,23.9415,23.9811,15677.0
2017-12-05 14:00:00,30.28,30.38,30.27,30.37,22960.0,23.9732,24.0523,23.9653,24.0444,22960.0
2017-12-05 14:05:00,30.37,30.39,30.32,30.37,22580.0,24.0444,24.0603,24.0048,24.0444,22580.0
2017-12-05 14:10:00,30.36,30.36,30.28,30.29,26200.0,24.0365,24.0365,23.9732,23.9811,26200.0
2017-12-05 14:15:00,30.29,30.32,30.27,30.27,21979.0,23.9811,24.0048,23.9653,23.9653,21979.0
2017-12-05 14:20:00,30.29,30.31,30.27,30.3,19841.0,23.9811,23.9969,23.9653,23.989,19841.0
2017-12-05 14:25:00,30.29,30.29,30.18,30.19,35546.0,23.9811,23.9811,23.894,23.9019,35546.0
2017-12-05 14:30:00,30.19,30.19,30.14,30.15,28557.0,23.9019,23.9019,23.8623,23.8702,28557.0
2017-12-05 14:35:00,30.16,30.17,30.09,30.1,31316.0,23.8782,23.8861,23.8227,23.8307,31316.0
2017-12-05 14:40:00,30.09,30.1,30.06,30.08,26542.0,23.8227,23.8307,23.799,23.8148,26542.0
2017-12-05 14:45:00,30.09,30.13,30.06,30.12,30224.0,23.8227,23.8544,23.799,23.8465,30224.0
2017-12-05 14:50:00,30.12,30.16,30.08,30.15,28621.0,23.8465,23.8782,23.8148,23.8702,28621.0
2017-12-05 14:55:00,30.15,30.15,30.06,30.06,33146.0,23.8702,23.8702,23.799,23.799,33146.0
2017-12-05 15:00:00,30.06,30.08,30.02,30.04,31089.0,23.799,23.8148,23.7673,23.7832,31089.0
2017-12-05 15:05:00,30.03,30.17,30.01,30.12,34835.0,23.7752,23.8861,23.7594,23.8465,34835.0
2017-12-05 15:10:00,30.13,30.13,30.08,30.09,43470.0,23.8544,23.8544,23.8148,23.8227,43470.0
2017-12-05 15:15:00,30.1,30.14,30.07,30.11,44885.0,23.8307,23.8623,23.8069,23.8386,44885.0
2017-12-05 15:20:00,30.12,30.16,30.09,30.15,43091.0,23.8465,23.8782,23.8227,23.8702,43091.0
2017-12-05 15:25:00,30.15,30.21,30.14,30.21,48573.0,23.8702,23.9177,23.8623,23.9177,48573.0
2017-12-05 15:30:00,30.2,30.23,30.14,30.2,79122.0,23.9098,23.9336,23.8623,23.9098,79122.0
2017-12-05 15:35:00,30.19,30.23,30.14,30.14,56086.0,23.9019,23.9336,23.8623,23.8623,56086.0
2017-12-05 15:40:00,30.14,30.22,30.14,30.18,62260.0,23.8623,23.9257,23.8623,23.894,62260.0
2017-12-05 15:45:00,30.17,30.17,30.11,30.12,98288.0,23.8861,23.8861,23.8386,23.8465,98288.0
2017-12-05 15:50:00,30.12,30.15,30.09,30.13,73086.0,23.8465,23.8702,23.8227,23.8544,73086.0
2017-12-05 15:55:00,30.13,30.15,30.05,30.06,190031.0,23.8544,23.8702,23.7911,23.799,190031.0
2017-12-06 09:30:00,30.33,30.49,29.96,30.0,66089.0,24.0128,24.1394,23.7198,23.7515,66089.0
2017-12-06 09:35:00,30.07,30.08,29.67,29.68,11749.0,23.8069,23.8148,23.4902,23.4981,11749.0
2017-12-06 09:40:00,29.69,29.87,29.57,29.86,37425.0,23.5061,23.6486,23.411,23.6406,37425.0
2017-12-06 09:45:00,29.82,30.14,29.82,30.03,43490.0,23.609,23.8623,23.609,23.7752,43490.0
2017-12-06 09:50:00,30.05,30.08,29.76,29.84,21497.0,23.7911,23.8148,23.5615,23.6248,21497.0
2017-12-06 09:55:00,29.84,30.03,29.78,30.03,13134.0,23.6248,23.7752,23.5773,23.7752,13134.0
2017-12-06 10:00:00,29.98,30.0,29.85,29.93,39920.0,23.7357,23.7515,23.6327,23.6961,39920.0
2017-12-06 10:05:00,29.93,29.93,29.84,29.84,30862.0,23.6961,23.6961,23.6248,23.6248,30862.0
2017-12-06 10:10:00,29.84,29.97,29.83,29.91,10219.0,23.6248,23.7277,23.6169,23.6802,10219.0
2017-12-06 10:15:00,29.88,29.91,29.74,29.74,22385.0,23.6565,23.6802,23.5456,23.5456,22385.0
2017-12-06 10:20:00,29.75,29.78,29.67,29.71,32003.0,23.5536,23.5773,23.4902,23.5219,32003.0
2017-12-06 10:25:00,29.72,29.82,29.72,29.73,16889.0,23.5298,23.609,23.5298,23.5377,16889.0
2017-12-06 10:30:00,29.74,29.81,29.72,29.77,14033.0,23.5456,23.6011,23.5298,23.5694,14033.0
2017-12-06 10:35:00,29.77,29.89,29.77,29.81,21051.0,23.5694,23.6644,23.5694,23.6011,21051.0
2017-12-06 10:40:00,29.79,29.89,29.79,29.86,24798.0,23.5852,23.6644,23.5852,23.6406,24798.0
2017-12-06 10:45:00,29.87,29.95,29.84,29.89,15698.0,23.6486,23.7119,23.6248,23.6644,15698.0
2017-12-06 10:50:00,29.9,30.02,29.86,29.96,18935.0,23.6723,23.7673,23.6406,23.7198,18935.0
2017-12-06 10:55:00,29.96,30.0,29.9,29.96,55033.0,23.7198,23.7515,23.6723,23.7198,55033.0
2017-12-06 11:00:00,29.96,29.99,29.87,29.95,22706.0,23.7198,23.7436,23.6486,23.7119,22706.0
2017-12-06 11:05:00,29.95,30.01,29.92,29.93,17331.0,23.7119,23.7594,23.6882,23.6961,17331.0
2017-12-06 11:10:00,29.92,29.94,29.9,29.92,11168.0,23.6882,23.704,23.6723,23.6882,11168.0
2017-12-06 11:15:00,29.92,29.92,29.82,29.84,16230.0,23.6882,23.6882,23.609,23.6248,16230.0
2017-12-06 11:20:00,29.83,29.83,29.73,29.76,11245.0,23.6169,23.6169,23.5377,23.5615,11245.0
2017-12-06 11:25:00,29.74,29.84,29.73,29.84,16912.0,23.5456,23.6248,23.5377,23.6248,16912.0
2017-12-06 11:30:00,29.82,29.88,29.82,29.83,15229.0,23.609,23.6565,23.609,23.6169,15229.0
2017-12-06 11:35:00,29.84,29.92,29.84,29.91,14146.0,23.6248,23.6882,23.6248,23.6802,14146.0
2017-12-06 11:40:00,29.93,30.01,29.91,29.97,28895.0,23.6961,23.7594,23.6802,23.7277,28895.0
2017-12-06 11:45:00,29.97,29.99,29.91,29.96,9913.0,23.7277,23.7436,23.6802,23.7198,9913.0
2017-12-06 11:50:00,29.96,30.06,29.96,30.05,12835.0,23.7198,23.799,23.7198,23.7911,12835.0
2017-12-06 11:55:00,30.05,30.08,29.97,30.03,8623.0,23.7911,23.8148,23.7277,23.7752,8623.0
2017-12-06 12:00:00,30.03,30.09,30.0,30.06,9690.0,23.7752,23.8227,23.7515,23.799,9690.0
2017-12-06 12:05:00,30.06,30.2,30.04,30.2,31053.0,23.799,23.9098,23.7832,23.9098,31053.0
2017-12-06 12:10:00,30.19,30.24,30.16,30.18,30407.0,23.9019,23.9415,23.8782,23.894,30407.0
2017-12-06 12:15:00,30.16,30.22,30.15,30.15,19027.0,23.8782,23.9257,23.8702,23.8702,19027.0
2017-12-06 12:20:00,30.15,30.18,30.04,30.06,23012.0,23.8702,23.894,23.7832,23.799,23012.0
2017-12-06 12:25:00,30.07,30.13,30.04,30.13,8784.0,23.8069,23.8544,23.7832,23.8544,8784.0
2017-12-06 12:30:00,30.12,30.29,30.1,30.28,16933.0,23.8465,23.9811,23.8307,23.9732,16933.0
2017-12-06 12:35:00,30.26,30.27,30.14,30.14,20262.0,23.9573,23.9653,23.8623,23.8623,20262.0
2017-12-06 12:40:00,30.14,30.17,30.11,30.13,16250.0,23.8623,23.8861,23.8386,23.8544,16250.0
2017-12-06 12:45:00,30.14,30.15,30.1,30.1,16587.0,23.8623,23.8702,23.8307,23.8307,16587.0
2017-12-06 12:50:00,30.1,30.15,30.08,30.09,12933.0,23.8307,23.8702,23.8148,23.8227,12933.0
2017-12-06 12:55:00,30.08,30.1,30.06,30.08,10452.0,23.8148,23.8307,23.799,23.8148,10452.0
2017-12-06 13:00:00,30.08,30.09,30.01,30.01,19318.0,23.8148,23.8227,23.7594,23.7594,19318.0
2017-12-06 13:05:00,30.0,30.06,29.98,30.03,38603.0,23.7515,23.799,23.7357,23.7752,38603.0
2017-12-06 13:10:00,30.04,30.04,30.0,30.01,4767.0,23.7832,23.7832,23.7515,23.7594,4767.0
2017-12-06 13:15:00,30.01,30.02,29.98,29.98,14283.0,23.7594,23.7673,23.7357,23.7357,14283.0
2017-12-06 13:20:00,30.0,30.04,29.97,29.98,14389.0,23.7515,23.7832,23.7277,23.7357,14389.0
2017-12-06 13:25:00,29.98,29.99,29.96,29.97,15324.0,23.7357,23.7436,23.7198,23.7277,15324.0
2017-12-06 13:30:00,29.97,30.04,29.97,30.04,10792.0,23.7277,23.7832,23.7277,23.7832,10792.0
2017-12-06 13:35:00,30.03,30.08,30.03,30.03,23628.0,23.7752,23.8148,23.7752,23.7752,23628.0
2017-12-06 13:40:00,30.04,30.04,29.98,29.98,26274.0,23.7832,23.7832,23.7357,23.7357,26274.0
2017-12-06 13:45:00,29.98,30.17,29.96,30.16,42771.0,23.7357,23.8861,23.7198,23.8782,42771.0
2017-12-06 13:50:00,30.16,30.25,30.15,30.25,38511.0,23.8782,23.9494,23.8702,23.9494,38511.0
2017-12-06 13:55:00,30.24,30.25,30.19,30.2,24975.0,23.9415,23.9494,23.9019,23.9098,24975.0
2017-12-06 14:00:00,30.2,30.2,30.1,30.14,28587.0,23.9098,23.9098,23.8307,23.8623,28587.0
2017-12-06 14:05:00,30.15,30.27,30.1,30.25,42814.0,23.8702,23.9653,23.8307,23.9494,42814.0
2017-12-06 14:10:00,30.24,30.31,30.23,30.28,51477.0,23.9415,23.9969,23.9336,23.9732,51477.0
2017-12-06 14:15:00,30.28,30.42,30.24,30.4,86982.0,23.9732,24.084,23.9415,24.0682,86982.0
2017-12-06 14:20:00,30.41,30.41,30.27,30.31,58756.0,24.0761,24.0761,23.9653,23.9969,58756.0
2017-12-06 14:25:00,30.32,30.42,30.3,30.36,38540.0,24.0048,24.084,23.989,24.0365,38540.0
2017-12-06 14:30:00,30.37,30.37,30.3,30.34,23114.0,24.0444,24.0444,23.989,24.0207,23114.0
2017-12-06 14:35:00,30.35,30.42,30.34,30.4,26666.0,24.0286,24.084,24.0207,24.0682,26666.0
2017-12-06 14:40:00,30.4,30.42,30.31,30.37,32459.0,24.0682,24.084,23.9969,24.0444,32459.0
2017-12-06 14:45:00,30.38,30.43,30.34,30.43,36726.0,24.0523,24.0919,24.0207,24.0919,36726.0
2017-12-06 14:50:00,30.42,30.43,30.4,30.41,28499.0,24.084,24.0919,24.0682,24.0761,28499.0
2017-12-06 14:55:00,30.42,30.42,30.4,30.42,27043.0,24.084,24.084,24.0682,24.084,27043.0
2017-12-06 15:00:00,30.42,30.43,30.36,30.38,47097.0,24.084,24.0919,24.0365,24.0523,47097.0
2017-12-06 15:05:00,30.39,30.42,30.38,30.4,19725.0,24.0603,24.084,24.0523,24.0682,19725.0
2017-12-06 15:10:00,30.4,30.4,30.29,30.3,37890.0,24.0682,24.0682,23.9811,23.989,37890.0
2017-12-06 15:15:00,30.29,30.33,30.29,30.3,38152.0,23.9811,24.0128,23.9811,23.989,38152.0
2017-12-06 15:20:00,30.3,30.3,30.15,30.2,61983.0,23.989,23.989,23.8702,23.9098,61983.0
2017-12-06 15:25:00,30.2,30.26,30.19,30.23,39262.0,23.9098,23.9573,23.9019,23.9336,39262.0
2017-12-06 15:30:00,30.23,30.25,30.2,30.22,38002.0,23.9336,23.9494,23.9098,23.9257,38002.0
2017-12-06 15:35:00,30.21,30.25,30.21,30.22,59075.0,23.9177,23.9494,23.9177,23.9257,59075.0
2017-12-06 15:40:00,30.23,30.23,30.19,30.23,71450.0,23.9336,23.9336,23.9019,23.9336,71450.0
2017-12-06 15:45:00,30.22,30.22,30.11,30.19,107329.0,23.9257,23.9257,23.8386,23.9019,107329.0
2017-12-06 15:50:00,30.19,30.19,30.12,30.13,84347.0,23.9019,23.9019,23.8465,23.8544,84347.0
2017-12-06 15:55:00,30.14,30.18,30.11,30.12,206428.0,23.8623,23.894,23.8386,23.8465,206428.0
2017-12-07 09:30:00,30.0,30.02,29.72,29.91,46433.0,23.8864,23.9024,23.6635,23.8148,46433.0
2017-12-07 09:35:00,29.92,30.0,29.83,29.97,13670.0,23.8227,23.8864,23.7511,23.8626,13670.0
2017-12-07 09:40:00,29.96,30.09,29.91,30.09,25533.0,23.8546,23.9581,23.8148,23.9581,25533.0
2017-12-07 09:45:00,30.1,30.12,29.83,29.83,21943.0,23.9661,23.982,23.7511,23.7511,21943.0
2017-12-07 09:50:00,29.83,30.03,29.81,30.02,28341.0,23.7511,23.9103,23.7352,23.9024,28341.0
2017-12-07 09:55:00,30.0,30.18,29.98,30.12,27829.0,23.8864,24.0298,23.8705,23.982,27829.0
2017-12-07 10:00:00,30.11,30.13,30.03,30.06,28482.0,23.974,23.9899,23.9103,23.9342,28482.0
2017-12-07 10:05:00,30.05,30.16,30.03,30.15,25817.0,23.9262,24.0138,23.9103,24.0059,25817.0
2017-12-07 10:10:00,30.15,30.19,30.11,30.15,25574.0,24.0059,24.0377,23.974,24.0059,25574.0
2017-12-07 10:15:00,30.15,30.2,30.11,30.19,28050.0,24.0059,24.0457,23.974,24.0377,28050.0
2017-12-07 10:20:00,30.2,30.31,30.2,30.28,24113.0,24.0457,24.1333,24.0457,24.1094,24113.0
2017-12-07 10:25:00,30.27,30.42,30.26,30.3,67690.0,24.1014,24.2208,24.0935,24.1253,67690.0
2017-12-07 10:30:00,30.3,30.34,30.24,30.3,32941.0,24.1253,24.1572,24.0775,24.1253,32941.0
2017-12-07 10:35:00,30.3,30.35,30.27,30.31,18256.0,24.1253,24.1651,24.1014,24.1333,18256.0
2017-12-07 10:40:00,30.3,30.38,30.25,30.25,30059.0,24.1253,24.189,24.0855,24.0855,30059.0
2017-12-07 10:45:00,30.24,30.28,30.14,30.18,29303.0,24.0775,24.1094,23.9979,24.0298,29303.0
2017-12-07 10:50:00,30.15,30.24,30.15,30.21,17737.0,24.0059,24.0775,24.0059,24.0536,17737.0
2017-12-07 10:55:00,30.22,30.29,30.21,30.27,16439.0,24.0616,24.1173,24.0536,24.1014,16439.0
2017-12-07 11:00:00,30.27,30.28,30.22,30.24,11033.0,24.1014,24.1094,24.0616,24.0775,11033.0
2017-12-07 11:05:00,30.24,30.3,30.2,30.2,15823.0,24.0775,24.1253,24.0457,24.0457,15823.0
2017-12-07 11:10:00,30.2,30.24,30.16,30.21,13962.0,24.0457,24.0775,24.0138,24.0536,13962.0
2017-12-07 11:15:00,30.2,30.22,30.15,30.15,26523.0,24.0457,24.0616,24.0059,24.0059,26523.0
2017-12-07 11:20:00,30.16,30.18,30.06,30.06,29434.0,24.0138,24.0298,23.9342,23.9342,29434.0
2017-12-07 11:25:00,30.08,30.11,30.04,30.05,18275.0,23.9501,23.974,23.9183,23.9262,18275.0
2017-12-07 11:30:00,30.05,30.21,30.05,30.16,20682.0,23.9262,24.0536,23.9262,24.0138,20682.0
2017-12-07 11:35:00,30.16,30.16,29.99,29.99,16694.0,24.0138,24.0138,23.8785,23.8785,16694.0
2017-12-07 11:40:00,29.99,30.05,29.98,30.01,29881.0,23.8785,23.9262,23.8705,23.8944,29881.0
2017-12-07 11:45:00,30.01,30.01,29.93,29.94,19191.0,23.8944,23.8944,23.8307,23.8387,19191.0
2017-12-07 11:50:00,29.95,29.99,29.93,29.94,12228.0,23.8466,23.8785,23.8307,23.8387,12228.0
2017-12-07 11:55:00,29.95,29.99,29.91,29.91,16205.0,23.8466,23.8785,23.8148,23.8148,16205.0
2017-12-07 12:00:00,29.91,29.93,29.87,29.88,21621.0,23.8148,23.8307,23.7829,23.7909,21621.0
2017-12-07 12:05:00,29.87,29.95,29.84,29.95,17028.0,23.7829,23.8466,23.759,23.8466,17028.0
2017-12-07 12:10:00,29.93,30.02,29.93,30.01,17173.0,23.8307,23.9024,23.8307,23.8944,17173.0
2017-12-07 12:15:00,30.01,30.08,30.0,30.03,9637.0,23.8944,23.9501,23.8864,23.9103,9637.0
2017-12-07 12:20:00,30.02,30.02,29.96,30.01,13900.0,23.9024,23.9024,23.8546,23.8944,13900.0
2017-12-07 12:25:00,30.01,30.09,30.0,30.05,23866.0,23.8944,23.9581,23.8864,23.9262,23866.0
2017-12-07 12:30:00,30.05,30.05,29.95,29.97,12231.0,23.9262,23.9262,23.8466,23.8626,12231.0
2017-12-07 12:35:00,29.96,29.97,29.92,29.92,19594.0,23.8546,23.8626,23.8227,23.8227,19594.0
2017-12-07 12:40:00,29.91,29.95,29.83,29.88,47596.0,23.8148,23.8466,23.7511,23.7909,47596.0
2017-12-07 12:45:00,29.88,29.88,29.78,29.79,14036.0,23.7909,23.7909,23.7113,23.7192,14036.0
2017-12-07 12:50:00,29.8,29.84,29.78,29.82,22674.0,23.7272,23.759,23.7113,23.7431,22674.0
2017-12-07 12:55:00,29.79,29.83,29.77,29.8,12630.0,23.7192,23.7511,23.7033,23.7272,12630.0
2017-12-07 13:00:00,29.79,29.84,29.74,29.8,51905.0,23.7192,23.759,23.6794,23.7272,51905.0
2017-12-07 13:05:00,29.79,29.82,29.77,29.79,14361.0,23.7192,23.7431,23.7033,23.7192,14361.0
2017-12-07 13:10:00,29.78,29.82,29.77,29.77,12452.0,23.7113,23.7431,23.7033,23.7033,12452.0
2017-12-07 13:15:00,29.77,29.82,29.75,29.75,17591.0,23.7033,23.7431,23.6874,23.6874,17591.0
2017-12-07 13:20:00,29.76,29.77,29.7,29.75,21203.0,23.6953,23.7033,23.6476,23.6874,21203.0
2017-12-07 13:25:00,29.75,29.8,29.74,29.78,12688.0,23.6874,23.7272,23.6794,23.7113,12688.0
2017-12-07 13:30:00,29.79,29.85,29.78,29.85,14981.0,23.7192,23.767,23.7113,23.767,14981.0
2017-12-07 13:35:00,29.84,29.88,29.79,29.79,18312.0,23.759,23.7909,23.7192,23.7192,18312.0
2017-12-07 13:40:00,29.8,29.84,29.79,29.81,18206.0,23.7272,23.759,23.7192,23.7352,18206.0
2017-12-07 13:45:00,29.8,29.82,29.77,29.77,17607.0,23.7272,23.7431,23.7033,23.7033,17607.0
2017-12-07 13:50:00,29.77,29.79,29.65,29.67,30579.0,23.7033,23.7192,23.6078,23.6237,30579.0
2017-12-07 13:55:00,29.66,29.76,29.65,29.76,29889.0,23.6157,23.6953,23.6078,23.6953,29889.0
2017-12-07 14:00:00,29.76,29.76,29.71,29.72,17082.0,23.6953,23.6953,23.6555,23.6635,17082.0
2017-12-07 14:05:00,29.73,29.78,29.71,29.78,16382.0,23.6715,23.7113,23.6555,23.7113,16382.0
2017-12-07 14:10:00,29.78,29.86,29.77,29.84,25316.0,23.7113,23.775,23.7033,23.759,25316.0
2017-12-07 14:15:00,29.85,29.9,29.84,29.85,25540.0,23.767,23.8068,23.759,23.767,25540.0
2017-12-07 14:20:00,29.85,29.88,29.83,29.85,11764.0,23.767,23.7909,23.7511,23.767,11764.0
2017-12-07 14:25:00,29.86,29.88,29.83,29.86,14770.0,23.775,23.7909,23.7511,23.775,14770.0
2017-12-07 14:30:00,29.87,29.88,29.83,29.85,35345.0,23.7829,23.7909,23.7511,23.767,35345.0
2017-12-07 14:35:00,29.87,29.88,29.84,29.85,11461.0,23.7829,23.7909,23.759,23.767,11461.0
2017-12-07 14:40:00,29.85,29.94,29.84,29.9,20501.0,23.767,23.8387,23.759,23.8068,20501.0
2017-12-07 14:45:00,29.9,29.91,29.83,29.89,16703.0,23.8068,23.8148,23.7511,23.7989,16703.0
2017-12-07 14:50:00,29.89,29.9,29.85,29.85,19201.0,23.7989,23.8068,23.767,23.767,19201.0
2017-12-07 14:55:00,29.83,29.89,29.83,29.87,17465.0,23.7511,23.7989,23.7511,23.7829,17465.0
2017-12-07 15:00:00,29.89,29.9,29.85,29.87,16572.0,23.7989,23.8068,23.767,23.7829,16572.0
2017-12-07 15:05:00,29.87,29.88,29.83,29.84,16353.0,23.7829,23.7909,23.7511,23.759,16353.0
2017-12-07 15:10:00,29.83,29.92,29.83,29.92,28656.0,23.7511,23.8227,23.7511,23.8227,28656.0
2017-12-07 15:15:00,29.92,29.95,29.91,29.92,18273.0,23.8227,23.8466,23.8148,23.8227,18273.0
2017-12-07 15:20:00,29.91,29.92,29.89,29.91,22237.0,23.8148,23.8227,23.7989,23.8148,22237.0
2017-12-07 15:25:00,29.92,29.95,29.88,29.89,23451.0,23.8227,23.8466,23.7909,23.7989,23451.0
2017-12-07 15:30:00,29.9,29.98,29.89,29.96,42322.0,23.8068,23.8705,23.7989,23.8546,42322.0
2017-12-07 15:35:00,29.95,29.98,29.94,29.95,26695.0,23.8466,23.8705,23.8387,23.8466,26695.0
2017-12-07 15:40:00,29.96,29.96,29.91,29.91,56444.0,23.8546,23.8546,23.8148,23.8148,56444.0
2017-12-07 15:45:00,29.91,29.92,29.86,29.87,47146.0,23.8148,23.8227,23.775,23.7829,47146.0
2017-12-07 15:50:00,29.87,29.87,29.82,29.86,92334.0,23.7829,23.7829,23.7431,23.775,92334.0
2017-12-07 15:55:00,29.87,29.92,29.86,29.92,175854.0,23.7829,23.8227,23.775,23.8227,175854.0
2017-12-08 09:30:00,30.0,30.0,29.74,29.87,31266.0,23.8864,23.8864,23.6794,23.7829,31266.0
2017-12-08 09:35:00,29.84,29.99,29.84,29.99,8575.0,23.759,23.8785,23.759,23.8785,8575.0
2017-12-08 09:40:00,30.02,30.16,30.0,30.03,33916.0,23.9024,24.0138,23.8864,23.9103,33916.0
2017-12-08 09:45:00,30.05,30.1,29.95,30.1,36612.0,23.9262,23.9661,23.8466,23.9661,36612.0
2017-12-08 09:50:00,30.08,30.32,30.07,30.29,44289.0,23.9501,24.1412,23.9422,24.1173,44289.0
2017-12-08 09:55:00,30.29,30.35,30.22,30.28,23185.0,24.1173,24.1651,24.0616,24.1094,23185.0
2017-12-08 10:00:00,30.27,30.31,30.2,30.23,28571.0,24.1014,24.1333,24.0457,24.0696,28571.0
2017-12-08 10:05:00,30.19,30.28,30.16,30.28,28329.0,24.0377,24.1094,24.0138,24.1094,28329.0
2017-12-08 10:10:00,30.29,30.29,30.22,30.24,26231.0,24.1173,24.1173,24.0616,24.0775,26231.0
2017-12-08 10:15:00,30.22,30.36,30.21,30.33,35424.0,24.0616,24.1731,24.0536,24.1492,35424.0
2017-12-08 10:20:00,30.34,30.41,30.3,30.4,19996.0,24.1572,24.2129,24.1253,24.2049,19996.0
2017-12-08 10:25:00,30.41,30.52,30.38,30.45,29180.0,24.2129,24.3005,24.189,24.2447,29180.0
2017-12-08 10:30:00,30.45,30.56,30.45,30.55,13393.0,24.2447,24.3323,24.2447,24.3244,13393.0
2017-12-08 10:35:00,30.56,30.59,30.48,30.58,30052.0,24.3323,24.3562,24.2686,24.3482,30052.0
2017-12-08 10:40:00,30.59,30.68,30.56,30.6,35719.0,24.3562,24.4279,24.3323,24.3642,35719.0
2017-12-08 10:45:00,30.6,30.68,30.58,30.65,27980.0,24.3642,24.4279,24.3482,24.404,27980.0
2017-12-08 10:50:00,30.65,30.76,30.64,30.71,28653.0,24.404,24.4916,24.396,24.4518,28653.0
2017-12-08 10:55:00,30.72,30.89,30.72,30.8,42525.0,24.4597,24.5951,24.4597,24.5234,42525.0
2017-12-08 11:00:00,30.78,30.96,30.78,30.89,42840.0,24.5075,24.6508,24.5075,24.5951,42840.0
2017-12-08 11:05:00,30.9,30.97,30.86,30.91,25114.0,24.603,24.6588,24.5712,24.611,25114.0
2017-12-08 11:10:00,30.93,30.93,30.83,30.88,39178.0,24.6269,24.6269,24.5473,24.5871,39178.0
2017-12-08 11:15:00,30.86,31.06,30.86,31.01,193917.0,24.5712,24.7304,24.5712,24.6906,193917.0
2017-12-08 11:20:00,31.0,31.08,30.99,31.02,122140.0,24.6827,24.7464,24.6747,24.6986,122140.0
2017-12-08 11:25:00,31.01,31.13,31.0,31.07,79349.0,24.6906,24.7862,24.6827,24.7384,79349.0
2017-12-08 11:30:00,31.05,31.12,30.99,31.0,91820.0,24.7225,24.7782,24.6747,24.6827,91820.0
2017-12-08 11:35:00,31.0,31.06,31.0,31.04,72806.0,24.6827,24.7304,24.6827,24.7145,72806.0
2017-12-08 11:40:00,31.03,31.08,30.9,30.9,129117.0,24.7065,24.7464,24.603,24.603,129117.0
2017-12-08 11:45:00,30.9,30.96,30.86,30.9,37441.0,24.603,24.6508,24.5712,24.603,37441.0
2017-12-08 11:50:00,30.9,30.92,30.82,30.83,33344.0,24.603,24.619,24.5393,24.5473,33344.0
2017-12-08 11:55:00,30.84,30.96,30.84,30.87,60261.0,24.5553,24.6508,24.5553,24.5791,60261.0
2017-12-08 12:00:00,30.88,30.95,30.87,30.91,35372.0,24.5871,24.6428,24.5791,24.611,35372.0
2017-12-08 12:05:00,30.91,31.04,30.91,31.03,23659.0,24.611,24.7145,24.611,24.7065,23659.0
2017-12-08 12:10:00,31.03,31.04,30.96,31.01,53408.0,24.7065,24.7145,24.6508,24.6906,53408.0
2017-12-08 12:15:00,31.0,31.12,30.95,30.96,99259.0,24.6827,24.7782,24.6428,24.6508,99259.0
2017-12-08 12:20:00,30.96,31.03,30.95,30.97,20098.0,24.6508,24.7065,24.6428,24.6588,20098.0
2017-12-08 12:25:00,30.97,31.05,30.92,30.98,19832.0,24.6588,24.7225,24.619,24.6667,19832.0
2017-12-08 12:30:00,30.98,31.07,30.98,31.01,44566.0,24.6667,24.7384,24.6667,24.6906,44566.0
2017-12-08 12:35:00,31.0,31.08,31.0,31.04,30680.0,24.6827,24.7464,24.6827,24.7145,30680.0
2017-12-08 12:40:00,31.04,31.05,30.99,31.01,26424.0,24.7145,24.7225,24.6747,24.6906,26424.0
2017-12-08 12:45:00,31.0,31.04,30.99,31.04,23966.0,24.6827,24.7145,24.6747,24.7145,23966.0
2017-12-08 12:50:00,31.01,31.05,30.99,31.0,8850.0,24.6906,24.7225,24.6747,24.6827,8850.0
2017-12-08 12:55:00,31.0,31.05,30.99,31.04,45854.0,24.6827,24.7225,24.6747,24.7145,45854.0
2017-12-08 13:00:00,31.04,31.07,31.0,31.03,73821.0,24.7145,24.7384,24.6827,24.7065,73821.0
2017-12-08 13:05:00,31.03,31.1,31.02,31.09,60868.0,24.7065,24.7623,24.6986,24.7543,60868.0
2017-12-08 13:10:00,31.08,31.18,31.07,31.09,75876.0,24.7464,24.826,24.7384,24.7543,75876.0
2017-12-08 13:15:00,31.09,31.13,31.06,31.1,32435.0,24.7543,24.7862,24.7304,24.7623,32435.0
2017-12-08 13:20:00,31.08,31.1,31.03,31.03,35114.0,24.7464,24.7623,24.7065,24.7065,35114.0
2017-12-08 13:25:00,31.03,31.1,30.99,31.05,23154.0,24.7065,24.7623,24.6747,24.7225,23154.0
2017-12-08 13:30:00,31.05,31.07,31.0,31.01,19863.0,24.7225,24.7384,24.6827,24.6906,19863.0
2017-12-08 13:35:00,31.0,31.01,30.97,31.01,25347.0,24.6827,24.6906,24.6588,24.6906,25347.0
2017-12-08 13:40:00,31.0,31.02,30.99,31.0,14249.0,24.6827,24.6986,24.6747,24.6827,14249.0
2017-12-08 13:45:00,31.0,31.02,30.94,30.98,13761.0,24.6827,24.6986,24.6349,24.6667,13761.0
2017-12-08 13:50:00,30.99,31.02,30.96,30.97,22463.0,24.6747,24.6986,24.6508,24.6588,22463.0
2017-12-08 13:55:00,30.99,31.04,30.94,31.0,47362.0,24.6747,24.7145,24.6349,24.6827,47362.0
2017-12-08 14:00:00,30.98,30.98,30.95,30.97,23699.0,24.6667,24.6667,24.6428,24.6588,23699.0
2017-12-08 14:05:00,30.97,31.05,30.97,30.99,26673.0,24.6588,24.7225,24.6588,24.6747,26673.0
2017-12-08 14:10:00,31.0,31.05,30.96,30.96,28109.0,24.6827,24.7225,24.6508,24.6508,28109.0
2017-12-08 14:15:00,30.96,31.02,30.95,30.99,18380.0,24.6508,24.6986,24.6428,24.6747,18380.0
2017-12-08 14:20:00,30.99,31.09,30.99,31.0,42128.0,24.6747,24.7543,24.6747,24.6827,42128.0
2017-12-08 14:25:00,31.0,31.1,30.99,31.09,23949.0,24.6827,24.7623,24.6747,24.7543,23949.0
2017-12-08 14:30:00,31.09,31.09,30.93,30.97,88924.0,24.7543,24.7543,24.6269,24.6588,88924.0
2017-12-08 14:35:00,30.99,31.02,30.93,30.97,15678.0,24.6747,24.6986,24.6269,24.6588,15678.0
2017-12-08 14:40:00,30.97,31.0,30.95,30.98,22826.0,24.6588,24.6827,24.6428,24.6667,22826.0
2017-12-08 14:45:00,30.96,30.98,30.92,30.98,21872.0,24.6508,24.6667,24.619,24.6667,21872.0
2017-12-08 14:50:00,30.95,30.98,30.93,30.96,13181.0,24.6428,24.6667,24.6269,24.6508,13181.0
2017-12-08 14:55:00,30.96,30.98,30.92,30.93,17692.0,24.6508,24.6667,24.619,24.6269,17692.0
2017-12-08 15:00:00,30.94,31.02,30.93,30.99,50474.0,24.6349,24.6986,24.6269,24.6747,50474.0
2017-12-08 15:05:00,31.0,31.05,30.97,31.04,35076.0,24.6827,24.7225,24.6588,24.7145,35076.0
2017-12-08 15:10:00,31.04,31.04,30.95,30.95,44070.0,24.7145,24.7145,24.6428,24.6428,44070.0
2017-12-08 15:15:00,30.94,31.02,30.94,31.02,47500.0,24.6349,24.6986,24.6349,24.6986,47500.0
2017-12-08 15:20:00,31.01,31.01,30.93,30.94,100408.0,24.6906,24.6906,24.6269,24.6349,100408.0
2017-12-08 15:25:00,30.95,30.97,30.89,30.97,39012.0,24.6428,24.6588,24.5951,24.6588,39012.0
2017-12-08 15:30:00,30.96,30.99,30.93,30.94,32849.0,24.6508,24.6747,24.6269,24.6349,32849.0
2017-12-08 15:35:00,30.93,30.97,30.93,30.96,43106.0,24.6269,24.6588,24.6269,24.6508,43106.0
2017-12-08 15:40:00,30.95,30.96,30.9,30.9,71803.0,24.6428,24.6508,24.603,24.603,71803.0
2017-12-08 15:45:00,30.91,30.92,30.88,30.89,56989.0,24.611,24.619,24.5871,24.5951,56989.0
2017-12-08 15:50:00,30.89,31.04,30.88,31.01,99529.0,24.5951,24.7145,24.5871,24.6906,99529.0
2017-12-08 15:55:00,31.0,31.01,30.9,30.92,193556.0,24.6827,24.6906,24.603,24.619,193556.0
2017-12-11 09:30:00,30.94,30.98,30.55,30.55,48110.0,24.6349,24.6667,24.3244,24.3244,48110.0
2017-12-11 09:35:00,30.56,30.67,30.15,30.18,27046.0,24.3323,24.4199,24.0059,24.0298,27046.0
2017-12-11 09:40:00,30.16,30.6,30.16,30.6,28980.0,24.0138,24.3642,24.0138,24.3642,28980.0
2017-12-11 09:45:00,30.61,30.64,30.47,30.49,63184.0,24.3721,24.396,24.2607,24.2766,63184.0
2017-12-11 09:50:00,30.48,30.73,30.47,30.7,29795.0,24.2686,24.4677,24.2607,24.4438,29795.0
2017-12-11 09:55:00,30.71,30.87,30.51,30.56,55751.0,24.4518,24.5791,24.2925,24.3323,55751.0
2017-12-11 10:00:00,30.55,30.58,30.46,30.57,29612.0,24.3244,24.3482,24.2527,24.3403,29612.0
2017-12-11 10:05:00,30.58,30.59,30.34,30.37,33118.0,24.3482,24.3562,24.1572,24.181,33118.0
2017-12-11 10:10:00,30.36,30.37,30.24,30.31,35839.0,24.1731,24.181,24.0775,24.1333,35839.0
2017-12-11 10:15:00,30.29,30.31,30.21,30.22,34927.0,24.1173,24.1333,24.0536,24.0616,34927.0
2017-12-11 10:20:00,30.21,30.23,30.1,30.22,50352.0,24.0536,24.0696,23.9661,24.0616,50352.0
2017-12-11 10:25:00,30.2,30.28,30.18,30.19,19947.0,24.0457,24.1094,24.0298,24.0377,19947.0
2017-12-11 10:30:00,30.19,30.21,30.09,30.2,24352.0,24.0377,24.0536,23.9581,24.0457,24352.0
2017-12-11 10:35:00,30.23,30.47,30.23,30.45,35943.0,24.0696,24.2607,24.0696,24.2447,35943.0
2017-12-11 10:40:00,30.46,30.52,30.41,30.42,24172.0,24.2527,24.3005,24.2129,24.2208,24172.0
2017-12-11 10:45:00,30.44,30.5,30.38,30.43,23385.0,24.2368,24.2845,24.189,24.2288,23385.0
2017-12-11 10:50:00,30.44,30.48,30.38,30.38,25204.0,24.2368,24.2686,24.189,24.189,25204.0
2017-12-11 10:55:00,30.38,30.45,30.34,30.36,24919.0,24.189,24.2447,24.1572,24.1731,24919.0
2017-12-11 11:00:00,30.35,30.4,30.26,30.35,27783.0,24.1651,24.2049,24.0935,24.1651,27783.0
2017-12-11 11:05:00,30.36,30.38,30.19,30.22,21437.0,24.1731,24.189,24.0377,24.0616,21437.0
2017-12-11 11:10:00,30.22,30.23,30.1,30.12,38280.0,24.0616,24.0696,23.9661,23.982,38280.0
2017-12-11 11:15:00,30.13,30.22,30.12,30.21,24158.0,23.9899,24.0616,23.982,24.0536,24158.0
2017-12-11 11:20:00,30.2,30.22,30.16,30.17,11308.0,24.0457,24.0616,24.0138,24.0218,11308.0
2017-12-11 11:25:00,30.16,30.28,30.16,30.24,15563.0,24.0138,24.1094,24.0138,24.0775,15563.0
2017-12-11 11:30:00,30.22,30.29,30.22,30.25,12626.0,24.0616,24.1173,24.0616,24.0855,12626.0
2017-12-11 11:35:00,30.24,30.29,30.21,30.28,17912.0,24.0775,24.1173,24.0536,24.1094,17912.0
2017-12-11 11:40:00,30.28,30.28,30.18,30.18,23182.0,24.1094,24.1094,24.0298,24.0298,23182.0
2017-12-11 11:45:00,30.19,30.23,30.13,30.13,15840.0,24.0377,24.0696,23.9899,23.9899,15840.0
2017-12-11 11:50:00,30.13,30.17,30.12,30.12,15591.0,23.9899,24.0218,23.982,23.982,15591.0
2017-12-11 11:55:00,30.14,30.17,30.09,30.15,22651.0,23.9979,24.0218,23.9581,24.0059,22651.0
2017-12-11 12:00:00,30.16,30.24,30.15,30.22,10533.0,24.0138,24.0775,24.0059,24.0616,10533.0
2017-12-11 12:05:00,30.21,30.22,30.14,30.15,53334.0,24.0536,24.0616,23.9979,24.0059,53334.0
2017-12-11 12:10:00,30.17,30.17,30.12,30.13,7028.0,24.0218,24.0218,23.982,23.9899,7028.0
2017-12-11 12:15:00,30.12,30.13,30.09,30.11,12212.0,23.982,23.9899,23.9581,23.974,12212.0
2017-12-11 12:20:00,30.11,30.17,30.1,30.16,30177.0,23.974,24.0218,23.9661,24.0138,30177.0
2017-12-11 12:25:00,30.17,30.18,30.14,30.15,7950.0,24.0218,24.0298,23.9979,24.0059,7950.0
2017-12-11 12:30:00,30.16,30.18,30.12,30.14,10451.0,24.0138,24.0298,23.982,23.9979,10451.0
2017-12-11 12:35:00,30.15,30.18,30.13,30.16,10551.0,24.0059,24.0298,23.9899,24.0138,10551.0
2017-12-11 12:40:00,30.17,30.22,30.16,30.2,9763.0,24.0218,24.0616,24.0138,24.0457,9763.0
2017-12-11 12:45:00,30.18,30.2,30.14,30.14,11773.0,24.0298,24.0457,23.9979,23.9979,11773.0
2017-12-11 12:50:00,30.15,30.16,30.12,30.13,11122.0,24.0059,24.0138,23.982,23.9899,11122.0
2017-12-11 12:55:00,30.13,30.15,30.13,30.15,17154.0,23.9899,24.0059,23.9899,24.0059,17154.0
2017-12-11 13:00:00,30.16,30.16,30.07,30.08,34500.0,24.0138,24.0138,23.9422,23.9501,34500.0
2017-12-11 13:05:00,30.08,30.08,30.02,30.05,17839.0,23.9501,23.9501,23.9024,23.9262,17839.0
2017-12-11 13:10:00,30.05,30.12,30.02,30.07,20722.0,23.9262,23.982,23.9024,23.9422,20722.0
2017-12-11 13:15:00,30.07,30.09,30.03,30.07,11554.0,23.9422,23.9581,23.9103,23.9422,11554.0
2017-12-11 13:20:00,30.06,30.07,30.04,30.05,7758.0,23.9342,23.9422,23.9183,23.9262,7758.0
2017-12-11 13:25:00,30.05,30.07,30.03,30.06,10623.0,23.9262,23.9422,23.9103,23.9342,10623.0
2017-12-11 13:30:00,30.06,30.07,30.03,30.04,8334.0,23.9342,23.9422,23.9103,23.9183,8334.0
2017-12-11 13:35:00,30.04,30.04,29.96,30.01,22703.0,23.9183,23.9183,23.8546,23.8944,22703.0
2017-12-11 13:40:00,30.02,30.04,30.01,30.03,6381.0,23.9024,23.9183,23.8944,23.9103,6381.0
2017-12-11 13:45:00,30.03,30.04,29.99,29.99,11062.0,23.9103,23.9183,23.8785,23.8785,11062.0
2017-12-11 13:50:00,29.98,30.0,29.93,29.97,22538.0,23.8705,23.8864,23.8307,23.8626,22538.0
2017-12-11 13:55:00,29.96,29.96,29.92,29.95,11969.0,23.8546,23.8546,23.8227,23.8466,11969.0
2017-12-11 14:00:00,29.95,29.97,29.94,29.94,15120.0,23.8466,23.8626,23.8387,23.8387,15120.0
2017-12-11 14:05:00,29.95,29.97,29.93,29.95,10636.0,23.8466,23.8626,23.8307,23.8466,10636.0
2017-12-11 14:10:00,29.95,29.98,29.9,29.98,47642.0,23.8466,23.8705,23.8068,23.8705,47642.0
2017-12-11 14:15:00,29.98,30.04,29.98,30.0,28978.0,23.8705,23.9183,23.8705,23.8864,28978.0
2017-12-11 14:20:00,30.0,30.0,29.93,29.96,16412.0,23.8864,23.8864,23.8307,23.8546,16412.0
2017-12-11 14:25:00,29.95,29.97,29.9,29.91,14879.0,23.8466,23.8626,23.8068,23.8148,14879.0
2017-12-11 14:30:00,29.91,29.94,29.87,29.87,22178.0,23.8148,23.8387,23.7829,23.7829,22178.0
2017-12-11 14:35:00,29.87,29.88,29.84,29.87,31959.0,23.7829,23.7909,23.759,23.7829,31959.0
2017-12-11 14:40:00,29.88,29.89,29.83,29.88,27094.0,23.7909,23.7989,23.7511,23.7909,27094.0
2017-12-11 14:45:00,29.88,29.91,29.86,29.86,12223.0,23.7909,23.8148,23.775,23.775,12223.0
2017-12-11 14:50:00,29.87,29.87,29.84,29.85,16653.0,23.7829,23.7829,23.759,23.767,16653.0
2017-12-11 14:55:00,29.85,29.85,29.82,29.84,34971.0,23.767,23.767,23.7431,23.759,34971.0
2017-12-11 15:00:00,29.84,29.89,29.82,29.89,28266.0,23.759,23.7989,23.7431,23.7989,28266.0
2017-12-11 15:05:00,29.89,29.91,29.87,29.88,19257.0,23.7989,23.8148,23.7829,23.7909,19257.0
2017-12-11 15:10:00,29.88,29.91,29.87,29.9,15610.0,23.7909,23.8148,23.7829,23.8068,15610.0
2017-12-11 15:15:00,29.89,29.9,29.87,29.9,23182.0,23.7989,23.8068,23.7829,23.8068,23182.0
2017-12-11 15:20:00,29.9,29.93,29.88,29.89,19941.0,23.8068,23.8307,23.7909,23.7989,19941.0
2017-12-11 15:25:00,29.89,29.93,29.86,29.89,38770.0,23.7989,23.8307,23.775,23.7989,38770.0
2017-12-11 15:30:00,29.89,29.93,29.88,29.88,17811.0,23.7989,23.8307,23.7909,23.7909,17811.0
2017-12-11 15:35:00,29.89,29.89,29.83,29.84,42415.0,23.7989,23.7989,23.7511,23.759,42415.0
2017-12-11 15:40:00,29.84,29.85,29.82,29.83,29120.0,23.759,23.767,23.7431,23.7511,29120.0
2017-12-11 15:45:00,29.83,29.85,29.82,29.82,47875.0,23.7511,23.767,23.7431,23.7431,47875.0
2017-12-11 15:50:00,29.82,29.91,29.81,29.9,80311.0,23.7431,23.8148,23.7352,23.8068,80311.0
2017-12-11 15:55:00,29.91,29.94,29.88,29.91,221276.0,23.8148,23.8387,23.7909,23.8148,221276.0
2017-12-12 09:30:00,30.0,30.0,29.88,29.94,31404.0,23.8864,23.8864,23.7909,23.8387,31404.0
2017-12-12 09:35:00,29.95,30.14,29.91,30.07,18667.0,23.8466,23.9979,23.8148,23.9422,18667.0
2017-12-12 09:40:00,30.07,30.07,29.76,29.83,18054.0,23.9422,23.9422,23.6953,23.7511,18054.0
2017-12-12 09:45:00,29.79,29.86,29.75,29.77,18129.0,23.7192,23.775,23.6874,23.7033,18129.0
2017-12-12 09:50:00,29.78,29.79,29.65,29.67,36141.0,23.7113,23.7192,23.6078,23.6237,36141.0
2017-12-12 09:55:00,29.65,29.8,29.58,29.78,31518.0,23.6078,23.7272,23.552,23.7113,31518.0
2017-12-12 10:00:00,29.78,29.9,29.73,29.85,39647.0,23.7113,23.8068,23.6715,23.767,39647.0
2017-12-12 10:05:00,29.84,30.0,29.84,29.92,35838.0,23.759,23.8864,23.759,23.8227,35838.0
2017-12-12 10:10:00,29.92,30.04,29.9,29.97,17015.0,23.8227,23.9183,23.8068,23.8626,17015.0
2017-12-12 10:15:00,29.95,30.07,29.95,30.06,25643.0,23.8466,23.9422,23.8466,23.9342,25643.0
2017-12-12 10:20:00,30.04,30.08,30.0,30.05,15910.0,23.9183,23.9501,23.8864,23.9262,15910.0
2017-12-12 10:25:00,30.06,30.15,30.02,30.15,15423.0,23.9342,24.0059,23.9024,24.0059,15423.0
2017-12-12 10:30:00,30.14,30.21,30.11,30.2,27244.0,23.9979,24.0536,23.974,24.0457,27244.0
2017-12-12 10:35:00,30.2,30.28,30.16,30.28,76680.0,24.0457,24.1094,24.0138,24.1094,76680.0
2017-12-12 10:40:00,30.29,30.41,30.26,30.4,135807.0,24.1173,24.2129,24.0935,24.2049,135807.0
2017-12-12 10:45:00,30.4,30.56,30.38,30.5,192963.0,24.2049,24.3323,24.189,24.2845,192963.0
2017-12-12 10:50:00,30.5,30.55,30.43,30.51,126593.0,24.2845,24.3244,24.2288,24.2925,126593.0
2017-12-12 10:55:00,30.52,30.55,30.49,30.52,38542.0,24.3005,24.3244,24.2766,24.3005,38542.0
2017-12-12 11:00:00,30.51,30.65,30.47,30.5,113977.0,24.2925,24.404,24.2607,24.2845,113977.0
2017-12-12 11:05:00,30.5,30.58,30.45,30.58,44325.0,24.2845,24.3482,24.2447,24.3482,44325.0
2017-12-12 11:10:00,30.58,30.58,30.34,30.47,51610.0,24.3482,24.3482,24.1572,24.2607,51610.0
2017-12-12 11:15:00,30.48,30.62,30.48,30.55,34587.0,24.2686,24.3801,24.2686,24.3244,34587.0
2017-12-12 11:20:00,30.55,30.63,30.53,30.54,26520.0,24.3244,24.3881,24.3084,24.3164,26520.0
2017-12-12 11:25:00,30.53,30.55,30.42,30.51,52343.0,24.3084,24.3244,24.2208,24.2925,52343.0
2017-12-12 11:30:00,30.51,30.57,30.47,30.54,38830.0,24.2925,24.3403,24.2607,24.3164,38830.0
2017-12-12 11:35:00,30.55,30.6,30.45,30.59,24840.0,24.3244,24.3642,24.2447,24.3562,24840.0
2017-12-12 11:40:00,30.53,30.56,30.49,30.5,12748.0,24.3084,24.3323,24.2766,24.2845,12748.0
2017-12-12 11:45:00,30.51,30.59,30.43,30.45,17322.0,24.2925,24.3562,24.2288,24.2447,17322.0
2017-12-12 11:50:00,30.46,30.46,30.39,30.42,11771.0,24.2527,24.2527,24.197,24.2208,11771.0
2017-12-12 11:55:00,30.43,30.45,30.34,30.34,28318.0,24.2288,24.2447,24.1572,24.1572,28318.0
2017-12-12 12:00:00,30.33,30.4,30.29,30.4,27190.0,24.1492,24.2049,24.1173,24.2049,27190.0
2017-12-12 12:05:00,30.4,30.44,30.39,30.42,13204.0,24.2049,24.2368,24.197,24.2208,13204.0
2017-12-12 12:10:00,30.42,30.51,30.42,30.44,10051.0,24.2208,24.2925,24.2208,24.2368,10051.0
2017-12-12 12:15:00,30.43,30.49,30.43,30.49,9092.0,24.2288,24.2766,24.2288,24.2766,9092.0
2017-12-12 12:20:00,30.49,30.53,30.46,30.47,10504.0,24.2766,24.3084,24.2527,24.2607,10504.0
2017-12-12 12:25:00,30.47,30.47,30.41,30.42,16278.0,24.2607,24.2607,24.2129,24.2208,16278.0
2017-12-12 12:30:00,30.43,30.5,30.43,30.48,9857.0,24.2288,24.2845,24.2288,24.2686,9857.0
2017-12-12 12:35:00,30.47,30.47,30.38,30.38,12046.0,24.2607,24.2607,24.189,24.189,12046.0
2017-12-12 12:40:00,30.37,30.37,30.26,30.27,26656.0,24.181,24.181,24.0935,24.1014,26656.0
2017-12-12 12:45:00,30.27,30.39,30.26,30.37,17850.0,24.1014,24.197,24.0935,24.181,17850.0
2017-12-12 12:50:00,30.38,30.45,30.38,30.42,17410.0,24.189,24.2447,24.189,24.2208,17410.0
2017-12-12 12:55:00,30.44,30.45,30.39,30.39,7975.0,24.2368,24.2447,24.197,24.197,7975.0
2017-12-12 13:00:00,30.39,30.39,30.28,30.29,8654.0,24.197,24.197,24.1094,24.1173,8654.0
2017-12-12 13:05:00,30.29,30.32,30.28,30.31,11346.0,24.1173,24.1412,24.1094,24.1333,11346.0
2017-12-12 13:10:00,30.3,30.36,30.27,30.3,13828.0,24.1253,24.1731,24.1014,24.1253,13828.0
2017-12-12 13:15:00,30.31,30.33,30.28,30.33,8387.0,24.1333,24.1492,24.1094,24.1492,8387.0
2017-12-12 13:20:00,30.33,30.34,30.28,30.28,12280.0,24.1492,24.1572,24.1094,24.1094,12280.0
2017-12-12 13:25:00,30.29,30.38,30.27,30.32,13102.0,24.1173,24.189,24.1014,24.1412,13102.0
2017-12-12 13:30:00,30.32,30.39,30.32,30.33,7450.0,24.1412,24.197,24.1412,24.1492,7450.0
2017-12-12 13:35:00,30.33,30.33,30.3,30.31,7135.0,24.1492,24.1492,24.1253,24.1333,7135.0
2017-12-12 13:40:00,30.32,30.34,30.29,30.31,10468.0,24.1412,24.1572,24.1173,24.1333,10468.0
2017-12-12 13:45:00,30.3,30.33,30.28,30.29,10058.0,24.1253,24.1492,24.1094,24.1173,10058.0
2017-12-12 13:50:00,30.3,30.31,30.29,30.3,7922.0,24.1253,24.1333,24.1173,24.1253,7922.0
2017-12-12 13:55:00,30.3,30.33,30.24,30.24,14691.0,24.1253,24.1492,24.0775,24.0775,14691.0
2017-12-12 14:00:00,30.26,30.31,30.25,30.29,14071.0,24.0935,24.1333,24.0855,24.1173,14071.0
2017-12-12 14:05:00,30.3,30.31,30.28,30.29,15418.0,24.1253,24.1333,24.1094,24.1173,15418.0
2017-12-12 14:10:00,30.29,30.33,30.26,30.29,12407.0,24.1173,24.1492,24.0935,24.1173,12407.0
2017-12-12 14:15:00,30.31,30.34,30.29,30.31,12144.0,24.1333,24.1572,24.1173,24.1333,12144.0
2017-12-12 14:20:00,30.32,30.32,30.21,30.21,12000.0,24.1412,24.1412,24.0536,24.0536,12000.0
2017-12-12 14:25:00,30.22,30.28,30.22,30.25,18533.0,24.0616,24.1094,24.0616,24.0855,18533.0
2017-12-12 14:30:00,30.26,30.29,30.24,30.29,14271.0,24.0935,24.1173,24.0775,24.1173,14271.0
2017-12-12 14:35:00,30.29,30.31,30.27,30.27,15291.0,24.1173,24.1333,24.1014,24.1014,15291.0
2017-12-12 14:40:00,30.27,30.3,30.22,30.29,21255.0,24.1014,24.1253,24.0616,24.1173,21255.0
2017-12-12 14:45:00,30.29,30.29,30.23,30.24,13954.0,24.1173,24.1173,24.0696,24.0775,13954.0
2017-12-12 14:50:00,30.25,30.27,30.21,30.22,16497.0,24.0855,24.1014,24.0536,24.0616,16497.0
2017-12-12 14:55:00,30.21,30.24,30.17,30.19,24689.0,24.0536,24.0775,24.0218,24.0377,24689.0
2017-12-12 15:00:00,30.19,30.22,30.12,30.18,26344.0,24.0377,24.0616,23.982,24.0298,26344.0
2017-12-12 15:05:00,30.17,30.19,30.11,30.11,16680.0,24.0218,24.0377,23.974,23.974,16680.0
2017-12-12 15:10:00,30.11,30.17,30.08,30.15,44717.0,23.974,24.0218,23.9501,24.0059,44717.0
2017-12-12 15:15:00,30.15,30.17,30.1,30.15,23780.0,24.0059,24.0218,23.9661,24.0059,23780.0
2017-12-12 15:20:00,30.16,30.2,30.15,30.18,25812.0,24.0138,24.0457,24.0059,24.0298,25812.0
2017-12-12 15:25:00,30.19,30.21,30.13,30.13,27671.0,24.0377,24.0536,23.9899,23.9899,27671.0
2017-12-12 15:30:00,30.14,30.15,30.08,30.11,37895.0,23.9979,24.0059,23.9501,23.974,37895.0
2017-12-12 15:35:00,30.12,30.13,30.07,30.11,44579.0,23.982,23.9899,23.9422,23.974,44579.0
2017-12-12 15:40:00,30.1,30.11,30.07,30.1,40071.0,23.9661,23.974,23.9422,23.9661,40071.0
2017-12-12 15:45:00,30.09,30.13,30.05,30.11,70221.0,23.9581,23.9899,23.9262,23.974,70221.0
2017-12-12 15:50:00,30.1,30.1,30.02,30.03,93039.0,23.9661,23.9661,23.9024,23.9103,93039.0
2017-12-12 15:55:00,30.03,30.06,29.99,30.05,274947.0,23.9103,23.9342,23.8785,23.9262,274947.0
2017-12-13 09:30:00,29.96,30.28,29.96,30.24,48191.0,23.8546,24.1094,23.8546,24.0775,48191.0
2017-12-13 09:35:00,30.26,30.45,30.17,30.41,18107.0,24.0935,24.2447,24.0218,24.2129,18107.0
2017-12-13 09:40:00,30.45,30.49,30.3,30.47,19326.0,24.2447,24.2766,24.1253,24.2607,19326.0
2017-12-13 09:45:00,30.46,30.6,30.32,30.35,32480.0,24.2527,24.3642,24.1412,24.1651,32480.0
2017-12-13 09:50:00,30.31,30.44,30.3,30.43,22571.0,24.1333,24.2368,24.1253,24.2288,22571.0
2017-12-13 09:55:00,30.4,30.55,30.38,30.53,22782.0,24.2049,24.3244,24.189,24.3084,22782.0
2017-12-13 10:00:00,30.56,30.59,30.5,30.51,20239.0,24.3323,24.3562,24.2845,24.2925,20239.0
2017-12-13 10:05:00,30.51,30.58,30.43,30.46,18057.0,24.2925,24.3482,24.2288,24.2527,18057.0
2017-12-13 10:10:00,30.47,30.47,30.21,30.26,22989.0,24.2607,24.2607,24.0536,24.0935,22989.0
2017-12-13 10:15:00,30.25,30.35,30.21,30.35,15617.0,24.0855,24.1651,24.0536,24.1651,15617.0
2017-12-13 10:20:00,30.37,30.42,30.25,30.28,22412.0,24.181,24.2208,24.0855,24.1094,22412.0
2017-12-13 10:25:00,30.3,30.34,30.23,30.25,16375.0,24.1253,24.1572,24.0696,24.0855,16375.0
2017-12-13 10:30:00,30.27,30.36,30.24,30.24,21120.0,24.1014,24.1731,24.0775,24.0775,21120.0
2017-12-13 10:35:00,30.23,30.25,30.16,30.23,23226.0,24.0696,24.0855,24.0138,24.0696,23226.0
2017-12-13 10:40:00,30.22,30.35,30.22,30.33,29075.0,24.0616,24.1651,24.0616,24.1492,29075.0
2017-12-13 10:45:00,30.32,30.37,30.29,30.33,23452.0,24.1412,24.181,24.1173,24.1492,23452.0
2017-12-13 10:50:00,30.33,30.33,30.2,30.27,28023.0,24.1492,24.1492,24.0457,24.1014,28023.0
2017-12-13 10:55:00,30.27,30.27,30.2,30.24,23890.0,24.1014,24.1014,24.0457,24.0775,23890.0
2017-12-13 11:00:00,30.24,30.27,30.17,30.17,31548.0,24.0775,24.1014,24.0218,24.0218,31548.0
2017-12-13 11:05:00,30.16,30.22,30.16,30.17,27577.0,24.0138,24.0616,24.0138,24.0218,27577.0
2017-12-13 11:10:00,30.17,30.22,30.14,30.18,15608.0,24.0218,24.0616,23.9979,24.0298,15608.0
2017-12-13 11:15:00,30.17,30.18,30.07,30.07,23393.0,24.0218,24.0298,23.9422,23.9422,23393.0
2017-12-13 11:20:00,30.07,30.13,30.06,30.11,16144.0,23.9422,23.9899,23.9342,23.974,16144.0
2017-12-13 11:25:00,30.11,30.14,30.06,30.13,15323.0,23.974,23.9979,23.9342,23.9899,15323.0
2017-12-13 11:30:00,30.14,30.19,30.09,30.19,11826.0,23.9979,24.0377,23.9581,24.0377,11826.0
2017-12-13 11:35:00,30.18,30.2,30.14,30.2,22409.0,24.0298,24.0457,23.9979,24.0457,22409.0
2017-12-13 11:40:00,30.19,30.25,30.17,30.23,13900.0,24.0377,24.0855,24.0218,24.0696,13900.0
2017-12-13 11:45:00,30.24,30.36,30.21,30.36,14099.0,24.0775,24.1731,24.0536,24.1731,14099.0
2017-12-13 11:50:00,30.35,30.35,30.29,30.35,11791.0,24.1651,24.1651,24.1173,24.1651,11791.0
2017-12-13 11:55:00,30.35,30.42,30.33,30.42,16070.0,24.1651,24.2208,24.1492,24.2208,16070.0
2017-12-13 12:00:00,30.42,30.43,30.38,30.39,12926.0,24.2208,24.2288,24.189,24.197,12926.0
2017-12-13 12:05:00,30.4,30.41,30.38,30.41,12294.0,24.2049,24.2129,24.189,24.2129,12294.0
2017-12-13 12:10:00,30.41,30.45,30.38,30.4,14330.0,24.2129,24.2447,24.189,24.2049,14330.0
2017-12-13 12:15:00,30.39,30.39,30.35,30.36,7900.0,24.197,24.197,24.1651,24.1731,7900.0
2017-12-13 12:20:00,30.36,30.47,30.36,30.39,12842.0,24.1731,24.2607,24.1731,24.197,12842.0
2017-12-13 12:25:00,30.4,30.5,30.4,30.5,12678.0,24.2049,24.2845,24.2049,24.2845,12678.0
2017-12-13 12:30:00,30.5,30.51,30.45,30.46,7605.0,24.2845,24.2925,24.2447,24.2527,7605.0
2017-12-13 12:35:00,30.46,30.46,30.39,30.39,12151.0,24.2527,24.2527,24.197,24.197,12151.0
2017-12-13 12:40:00,30.38,30.44,30.37,30.44,9502.0,24.189,24.2368,24.181,24.2368,9502.0
2017-12-13 12:45:00,30.43,30.43,30.38,30.4,12865.0,24.2288,24.2288,24.189,24.2049,12865.0
2017-12-13 12:50:00,30.38,30.46,30.38,30.41,10786.0,24.189,24.2527,24.189,24.2129,10786.0
2017-12-13 12:55:00,30.41,30.44,30.4,30.4,8411.0,24.2129,24.2368,24.2049,24.2049,8411.0
2017-12-13 13:00:00,30.39,30.39,30.29,30.29,39353.0,24.197,24.197,24.1173,24.1173,39353.0
2017-12-13 13:05:00,30.29,30.34,30.23,30.33,19317.0,24.1173,24.1572,24.0696,24.1492,19317.0
2017-12-13 13:10:00,30.33,30.37,30.31,30.33,11783.0,24.1492,24.181,24.1333,24.1492,11783.0
2017-12-13 13:15:00,30.31,30.37,30.31,30.35,11064.0,24.1333,24.181,24.1333,24.1651,11064.0
2017-12-13 13:20:00,30.35,30.36,30.33,30.34,15701.0,24.1651,24.1731,24.1492,24.1572,15701.0
2017-12-13 13:25:00,30.35,30.39,30.35,30.39,7784.0,24.1651,24.197,24.1651,24.197,7784.0
2017-12-13 13:30:00,30.4,30.4,30.35,30.35,5421.0,24.2049,24.2049,24.1651,24.1651,5421.0
2017-12-13 13:35:00,30.35,30.35,30.29,30.3,13613.0,24.1651,24.1651,24.1173,24.1253,13613.0
2017-12-13 13:40:00,30.3,30.32,30.26,30.31,16010.0,24.1253,24.1412,24.0935,24.1333,16010.0
2017-12-13 13:45:00,30.32,30.35,30.3,30.33,12681.0,24.1412,24.1651,24.1253,24.1492,12681.0
2017-12-13 13:50:00,30.33,30.34,30.29,30.3,14422.0,24.1492,24.1572,24.1173,24.1253,14422.0
2017-12-13 13:55:00,30.3,30.31,30.25,30.3,11382.0,24.1253,24.1333,24.0855,24.1253,11382.0
2017-12-13 14:00:00,30.29,30.5,30.27,30.46,15885.0,24.1173,24.2845,24.1014,24.2527,15885.0
2017-12-13 14:05:00,30.47,30.48,30.36,30.39,18666.0,24.2607,24.2686,24.1731,24.197,18666.0
2017-12-13 14:10:00,30.4,30.41,30.34,30.4,16199.0,24.2049,24.2129,24.1572,24.2049,16199.0
2017-12-13 14:15:00,30.4,30.46,30.39,30.44,15970.0,24.2049,24.2527,24.197,24.2368,15970.0
2017-12-13 14:20:00,30.44,30.45,30.42,30.43,14501.0,24.2368,24.2447,24.2208,24.2288,14501.0
2017-12-13 14:25:00,30.42,30.44,30.41,30.41,16794.0,24.2208,24.2368,24.2129,24.2129,16794.0
2017-12-13 14:30:00,30.41,30.47,30.41,30.45,13309.0,24.2129,24.2607,24.2129,24.2447,13309.0
2017-12-13 14:35:00,30.43,30.43,30.4,30.42,11182.0,24.2288,24.2288,24.2049,24.2208,11182.0
2017-12-13 14:40:00,30.41,30.42,30.32,30.34,26601.0,24.2129,24.2208,24.1412,24.1572,26601.0
2017-12-13 14:45:00,30.33,30.36,30.32,30.34,16475.0,24.1492,24.1731,24.1412,24.1572,16475.0
2017-12-13 14:50:00,30.35,30.4,30.32,30.32,16831.0,24.1651,24.2049,24.1412,24.1412,16831.0
2017-12-13 14:55:00,30.32,30.38,30.31,30.35,13850.0,24.1412,24.189,24.1333,24.1651,13850.0
2017-12-13 15:00:00,30.35,30.38,30.34,30.36,13207.0,24.1651,24.189,24.1572,24.1731,13207.0
2017-12-13 15:05:00,30.36,30.38,30.31,30.33,19877.0,24.1731,24.189,24.1333,24.1492,19877.0
2017-12-13 15:10:00,30.33,30.39,30.33,30.39,18409.0,24.1492,24.197,24.1492,24.197,18409.0
2017-12-13 15:15:00,30.38,30.39,30.33,30.34,13917.0,24.189,24.197,24.1492,24.1572,13917.0
2017-12-13 15:20:00,30.34,30.41,30.34,30.4,23898.0,24.1572,24.2129,24.1572,24.2049,23898.0
2017-12-13 15:25:00,30.39,30.41,30.37,30.4,24159.0,24.197,24.2129,24.181,24.2049,24159.0
2017-12-13 15:30:00,30.4,30.41,30.37,30.38,19207.0,24.2049,24.2129,24.181,24.189,19207.0
2017-12-13 15:35:00,30.37,30.37,30.29,30.32,35573.0,24.181,24.181,24.1173,24.1412,35573.0
2017-12-13 15:40:00,30.31,30.32,30.27,30.29,84934.0,24.1333,24.1412,24.1014,24.1173,84934.0
2017-12-13 15:45:00,30.29,30.29,30.25,30.28,24223.0,24.1173,24.1173,24.0855,24.1094,24223.0
2017-12-13 15:50:00,30.27,30.27,30.22,30.24,48829.0,24.1014,24.1014,24.0616,24.0775,48829.0
2017-12-13 15:55:00,30.23,30.25,30.18,30.23,100443.0,24.0696,24.0855,24.0298,24.0696,100443.0
2017-12-14 09:30:00,30.56,30.79,30.54,30.58,75450.0,24.3323,24.5154,24.3164,24.3482,75450.0
2017-12-14 09:35:00,30.58,30.66,30.49,30.58,49076.0,24.3482,24.4119,24.2766,24.3482,49076.0
2017-12-14 09:40:00,30.59,30.68,30.4,30.65,106608.0,24.3562,24.4279,24.2049,24.404,106608.0
2017-12-14 09:45:00,30.63,30.8,30.55,30.62,82777.0,24.3881,24.5234,24.3244,24.3801,82777.0
2017-12-14 09:50:00,30.62,30.63,30.33,30.33,32347.0,24.3801,24.3881,24.1492,24.1492,32347.0
2017-12-14 09:55:00,30.31,30.33,30.15,30.21,22947.0,24.1333,24.1492,24.0059,24.0536,22947.0
2017-12-14 10:00:00,30.19,30.21,30.05,30.05,30883.0,24.0377,24.0536,23.9262,23.9262,30883.0
2017-12-14 10:05:00,30.05,30.08,29.92,29.93,45945.0,23.9262,23.9501,23.8227,23.8307,45945.0
2017-12-14 10:10:00,29.93,29.99,29.85,29.96,28096.0,23.8307,23.8785,23.767,23.8546,28096.0
2017-12-14 10:15:00,29.97,29.97,29.86,29.88,15684.0,23.8626,23.8626,23.775,23.7909,15684.0
2017-12-14 10:20:00,29.88,29.92,29.8,29.8,38036.0,23.7909,23.8227,23.7272,23.7272,38036.0
2017-12-14 10:25:00,29.81,29.91,29.81,29.84,24635.0,23.7352,23.8148,23.7352,23.759,24635.0
2017-12-14 10:30:00,29.86,29.98,29.85,29.88,23733.0,23.775,23.8705,23.767,23.7909,23733.0
2017-12-14 10:35:00,29.88,29.92,29.86,29.91,33606.0,23.7909,23.8227,23.775,23.8148,33606.0
2017-12-14 10:40:00,29.91,29.98,29.89,29.96,14392.0,23.8148,23.8705,23.7989,23.8546,14392.0
2017-12-14 10:45:00,29.95,30.04,29.95,29.97,13517.0,23.8466,23.9183,23.8466,23.8626,13517.0
2017-12-14 10:50:00,29.97,29.99,29.85,29.85,21251.0,23.8626,23.8785,23.767,23.767,21251.0
2017-12-14 10:55:00,29.84,29.84,29.69,29.7,15688.0,23.759,23.759,23.6396,23.6476,15688.0
2017-12-14 11:00:00,29.7,29.77,29.62,29.66,25436.0,23.6476,23.7033,23.5839,23.6157,25436.0
2017-12-14 11:05:00,29.66,29.73,29.62,29.65,16384.0,23.6157,23.6715,23.5839,23.6078,16384.0
2017-12-14 11:10:00,29.64,29.69,29.63,29.67,15381.0,23.5998,23.6396,23.5918,23.6237,15381.0
2017-12-14 11:15:00,29.66,29.69,29.52,29.53,25636.0,23.6157,23.6396,23.5043,23.5122,25636.0
2017-12-14 11:20:00,29.52,29.56,29.46,29.5,17987.0,23.5043,23.5361,23.4565,23.4883,17987.0
2017-12-14 11:25:00,29.5,29.61,29.49,29.52,27101.0,23.4883,23.5759,23.4804,23.5043,27101.0
2017-12-14 11:30:00,29.53,29.67,29.5,29.57,40685.0,23.5122,23.6237,23.4883,23.5441,40685.0
2017-12-14 11:35:00,29.56,29.64,29.51,29.62,24389.0,23.5361,23.5998,23.4963,23.5839,24389.0
2017-12-14 11:40:00,29.62,29.69,29.58,29.69,20545.0,23.5839,23.6396,23.552,23.6396,20545.0
2017-12-14 11:45:00,29.69,29.78,29.65,29.71,22159.0,23.6396,23.7113,23.6078,23.6555,22159.0
2017-12-14 11:50:00,29.71,29.79,29.71,29.78,13848.0,23.6555,23.7192,23.6555,23.7113,13848.0
2017-12-14 11:55:00,29.77,29.83,29.75,29.83,20289.0,23.7033,23.7511,23.6874,23.7511,20289.0
2017-12-14 12:00:00,29.83,29.85,29.75,29.79,19981.0,23.7511,23.767,23.6874,23.7192,19981.0
2017-12-14 12:05:00,29.79,29.79,29.66,29.68,19520.0,23.7192,23.7192,23.6157,23.6317,19520.0
2017-12-14 12:10:00,29.69,29.72,29.66,29.68,11016.0,23.6396,23.6635,23.6157,23.6317,11016.0
2017-12-14 12:15:00,29.65,29.7,29.63,29.63,14735.0,23.6078,23.6476,23.5918,23.5918,14735.0
2017-12-14 12:20:00,29.63,29.72,29.62,29.67,17102.0,23.5918,23.6635,23.5839,23.6237,17102.0
2017-12-14 12:25:00,29.67,29.74,29.67,29.74,22065.0,23.6237,23.6794,23.6237,23.6794,22065.0
2017-12-14 12:30:00,29.74,29.76,29.71,29.71,11546.0,23.6794,23.6953,23.6555,23.6555,11546.0
2017-12-14 12:35:00,29.72,29.77,29.71,29.77,8233.0,23.6635,23.7033,23.6555,23.7033,8233.0
2017-12-14 12:40:00,29.76,29.78,29.74,29.78,15399.0,23.6953,23.7113,23.6794,23.7113,15399.0
2017-12-14 12:45:00,29.78,29.8,29.75,29.8,12705.0,23.7113,23.7272,23.6874,23.7272,12705.0
2017-12-14 12:50:00,29.8,29.86,29.8,29.82,14601.0,23.7272,23.775,23.7272,23.7431,14601.0
2017-12-14 12:55:00,29.82,29.83,29.76,29.76,16328.0,23.7431,23.7511,23.6953,23.6953,16328.0
2017-12-14 13:00:00,29.78,29.79,29.76,29.77,14007.0,23.7113,23.7192,23.6953,23.7033,14007.0
2017-12-14 13:05:00,29.78,29.8,29.71,29.73,14540.0,23.7113,23.7272,23.6555,23.6715,14540.0
2017-12-14 13:10:00,29.74,29.74,29.66,29.66,11648.0,23.6794,23.6794,23.6157,23.6157,11648.0
2017-12-14 13:15:00,29.66,29.71,29.6,29.68,22158.0,23.6157,23.6555,23.568,23.6317,22158.0
2017-12-14 13:20:00,29.68,29.71,29.65,29.66,11137.0,23.6317,23.6555,23.6078,23.6157,11137.0
2017-12-14 13:25:00,29.66,29.68,29.61,29.63,11042.0,23.6157,23.6317,23.5759,23.5918,11042.0
2017-12-14 13:30:00,29.63,29.69,29.59,29.59,19407.0,23.5918,23.6396,23.56,23.56,19407.0
2017-12-14 13:35:00,29.6,29.62,29.56,29.57,27815.0,23.568,23.5839,23.5361,23.5441,27815.0
2017-12-14 13:40:00,29.57,29.62,29.55,29.55,29848.0,23.5441,23.5839,23.5281,23.5281,29848.0
2017-12-14 13:45:00,29.55,29.64,29.55,29.63,21438.0,23.5281,23.5998,23.5281,23.5918,21438.0
2017-12-14 13:50:00,29.64,29.64,29.51,29.51,18573.0,23.5998,23.5998,23.4963,23.4963,18573.0
2017-12-14 13:55:00,29.51,29.51,29.4,29.41,37716.0,23.4963,23.4963,23.4087,23.4167,37716.0
2017-12-14 14:00:00,29.4,29.48,29.37,29.46,38889.0,23.4087,23.4724,23.3848,23.4565,38889.0
2017-12-14 14:05:00,29.46,29.48,29.3,29.31,31556.0,23.4565,23.4724,23.3291,23.3371,31556.0
2017-12-14 14:10:00,29.32,29.38,29.29,29.3,22744.0,23.345,23.3928,23.3211,23.3291,22744.0
2017-12-14 14:15:00,29.3,29.37,29.3,29.34,17432.0,23.3291,23.3848,23.3291,23.3609,17432.0
2017-12-14 14:20:00,29.33,29.33,29.09,29.09,65445.0,23.353,23.353,23.1619,23.1619,65445.0
2017-12-14 14:25:00,29.09,29.21,29.02,29.04,41056.0,23.1619,23.2574,23.1061,23.1221,41056.0
2017-12-14 14:30:00,29.04,29.12,28.99,29.1,74831.0,23.1221,23.1858,23.0823,23.1698,74831.0
2017-12-14 14:35:00,29.1,29.17,29.08,29.08,27012.0,23.1698,23.2256,23.1539,23.1539,27012.0
2017-12-14 14:40:00,29.08,29.1,29.0,29.03,53758.0,23.1539,23.1698,23.0902,23.1141,53758.0
2017-12-14 14:45:00,29.03,29.2,29.01,29.2,33889.0,23.1141,23.2495,23.0982,23.2495,33889.0
2017-12-14 14:50:00,29.19,29.27,29.16,29.26,23940.0,23.2415,23.3052,23.2176,23.2972,23940.0
2017-12-14 14:55:00,29.27,29.29,29.23,29.26,22675.0,23.3052,23.3211,23.2734,23.2972,22675.0
2017-12-14 15:00:00,29.26,29.27,29.21,29.22,26332.0,23.2972,23.3052,23.2574,23.2654,26332.0
2017-12-14 15:05:00,29.21,29.29,29.16,29.16,28099.0,23.2574,23.3211,23.2176,23.2176,28099.0
2017-12-14 15:10:00,29.15,29.16,29.09,29.1,34188.0,23.2097,23.2176,23.1619,23.1698,34188.0
2017-12-14 15:15:00,29.09,29.12,29.08,29.1,49058.0,23.1619,23.1858,23.1539,23.1698,49058.0
2017-12-14 15:20:00,29.1,29.19,29.09,29.14,46623.0,23.1698,23.2415,23.1619,23.2017,46623.0
2017-12-14 15:25:00,29.13,29.21,29.13,29.17,20711.0,23.1937,23.2574,23.1937,23.2256,20711.0
2017-12-14 15:30:00,29.17,29.24,29.16,29.19,36585.0,23.2256,23.2813,23.2176,23.2415,36585.0
2017-12-14 15:35:00,29.19,29.26,29.18,29.24,34052.0,23.2415,23.2972,23.2335,23.2813,34052.0
2017-12-14 15:40:00,29.25,29.32,29.22,29.25,68176.0,23.2893,23.345,23.2654,23.2893,68176.0
2017-12-14 15:45:00,29.26,29.3,29.21,29.27,98302.0,23.2972,23.3291,23.2574,23.3052,98302.0
2017-12-14 15:50:00,29.26,29.29,29.21,29.29,90776.0,23.2972,23.3211,23.2574,23.3211,90776.0
2017-12-14 15:55:00,29.29,29.3,29.18,29.2,156598.0,23.3211,23.3291,23.2335,23.2495,156598.0
2017-12-15 09:30:00,29.21,29.34,29.11,29.25,160445.0,23.2574,23.3609,23.1778,23.2893,160445.0
2017-12-15 09:35:00,29.29,29.34,29.11,29.13,12205.0,23.3211,23.3609,23.1778,23.1937,12205.0
2017-12-15 09:40:00,29.12,29.17,28.92,28.92,45469.0,23.1858,23.2256,23.0265,23.0265,45469.0
2017-12-15 09:45:00,28.91,29.33,28.88,29.33,44038.0,23.0186,23.353,22.9947,23.353,44038.0
2017-12-15 09:50:00,29.33,29.4,29.2,29.32,37821.0,23.353,23.4087,23.2495,23.345,37821.0
2017-12-15 09:55:00,29.29,29.35,29.22,29.29,22501.0,23.3211,23.3689,23.2654,23.3211,22501.0
2017-12-15 10:00:00,29.29,29.38,29.17,29.19,27807.0,23.3211,23.3928,23.2256,23.2415,27807.0
2017-12-15 10:05:00,29.19,29.21,29.07,29.08,37866.0,23.2415,23.2574,23.146,23.1539,37866.0
2017-12-15 10:10:00,29.08,29.17,29.08,29.15,28176.0,23.1539,23.2256,23.1539,23.2097,28176.0
2017-12-15 10:15:00,29.15,29.35,29.15,29.27,28631.0,23.2097,23.3689,23.2097,23.3052,28631.0
2017-12-15 10:20:00,29.24,29.41,29.23,29.24,55661.0,23.2813,23.4167,23.2734,23.2813,55661.0
2017-12-15 10:25:00,29.24,29.4,29.19,29.32,41690.0,23.2813,23.4087,23.2415,23.345,41690.0
2017-12-15 10:30:00,29.33,29.42,29.33,29.36,17480.0,23.353,23.4246,23.353,23.3769,17480.0
2017-12-15 10:35:00,29.34,29.39,29.3,29.36,19015.0,23.3609,23.4007,23.3291,23.3769,19015.0
2017-12-15 10:40:00,29.35,29.35,29.27,29.29,16933.0,23.3689,23.3689,23.3052,23.3211,16933.0
2017-12-15 10:45:00,29.31,29.36,29.28,29.34,25797.0,23.3371,23.3769,23.3132,23.3609,25797.0
2017-12-15 10:50:00,29.34,29.34,29.21,29.22,49017.0,23.3609,23.3609,23.2574,23.2654,49017.0
2017-12-15 10:55:00,29.22,29.32,29.18,29.32,32458.0,23.2654,23.345,23.2335,23.345,32458.0
2017-12-15 11:00:00,29.32,29.35,29.23,29.24,40274.0,23.345,23.3689,23.2734,23.2813,40274.0
2017-12-15 11:05:00,29.25,29.37,29.23,29.36,48023.0,23.2893,23.3848,23.2734,23.3769,48023.0
2017-12-15 11:10:00,29.36,29.37,29.31,29.35,31970.0,23.3769,23.3848,23.3371,23.3689,31970.0
2017-12-15 11:15:00,29.35,29.4,29.33,29.37,26438.0,23.3689,23.4087,23.353,23.3848,26438.0
2017-12-15 11:20:00,29.38,29.38,29.3,29.32,32661.0,23.3928,23.3928,23.3291,23.345,32661.0
2017-12-15 11:25:00,29.33,29.35,29.29,29.35,25635.0,23.353,23.3689,23.3211,23.3689,25635.0
2017-12-15 11:30:00,29.34,29.42,29.34,29.37,19292.0,23.3609,23.4246,23.3609,23.3848,19292.0
2017-12-15 11:35:00,29.35,29.37,29.31,29.33,23218.0,23.3689,23.3848,23.3371,23.353,23218.0
2017-12-15 11:40:00,29.33,29.39,29.32,29.34,19675.0,23.353,23.4007,23.345,23.3609,19675.0
2017-12-15 11:45:00,29.33,29.39,29.32,29.35,34039.0,23.353,23.4007,23.345,23.3689,34039.0
2017-12-15 11:50:00,29.35,29.39,29.3,29.34,24105.0,23.3689,23.4007,23.3291,23.3609,24105.0
2017-12-15 11:55:00,29.34,29.45,29.32,29.43,22103.0,23.3609,23.4485,23.345,23.4326,22103.0
2017-12-15 12:00:00,29.42,29.51,29.42,29.5,28022.0,23.4246,23.4963,23.4246,23.4883,28022.0
2017-12-15 12:05:00,29.5,29.52,29.41,29.44,45342.0,23.4883,23.5043,23.4167,23.4406,45342.0
2017-12-15 12:10:00,29.44,29.49,29.39,29.4,9650.0,23.4406,23.4804,23.4007,23.4087,9650.0
2017-12-15 12:15:00,29.4,29.41,29.34,29.34,26615.0,23.4087,23.4167,23.3609,23.3609,26615.0
2017-12-15 12:20:00,29.35,29.41,29.32,29.38,12141.0,23.3689,23.4167,23.345,23.3928,12141.0
2017-12-15 12:25:00,29.38,29.42,29.38,29.4,16117.0,23.3928,23.4246,23.3928,23.4087,16117.0
2017-12-15 12:30:00,29.39,29.47,29.39,29.42,23007.0,23.4007,23.4644,23.4007,23.4246,23007.0
2017-12-15 12:35:00,29.45,29.5,29.41,29.5,27687.0,23.4485,23.4883,23.4167,23.4883,27687.0
2017-12-15 12:40:00,29.5,29.52,29.46,29.51,16493.0,23.4883,23.5043,23.4565,23.4963,16493.0
2017-12-15 12:45:00,29.5,29.5,29.42,29.44,11709.0,23.4883,23.4883,23.4246,23.4406,11709.0
2017-12-15 12:50:00,29.45,29.47,29.43,29.45,9815.0,23.4485,23.4644,23.4326,23.4485,9815.0
2017-12-15 12:55:00,29.45,29.46,29.41,29.43,18048.0,23.4485,23.4565,23.4167,23.4326,18048.0
2017-12-15 13:00:00,29.42,29.47,29.42,29.45,10844.0,23.4246,23.4644,23.4246,23.4485,10844.0
2017-12-15 13:05:00,29.44,29.45,29.4,29.4,12963.0,23.4406,23.4485,23.4087,23.4087,12963.0
2017-12-15 13:10:00,29.39,29.41,29.38,29.39,8044.0,23.4007,23.4167,23.3928,23.4007,8044.0
2017-12-15 13:15:00,29.38,29.38,29.33,29.35,28081.0,23.3928,23.3928,23.353,23.3689,28081.0
2017-12-15 13:20:00,29.33,29.36,29.31,29.34,13465.0,23.353,23.3769,23.3371,23.3609,13465.0
2017-12-15 13:25:00,29.35,29.42,29.35,29.42,18938.0,23.3689,23.4246,23.3689,23.4246,18938.0
2017-12-15 13:30:00,29.41,29.44,29.39,29.39,12460.0,23.4167,23.4406,23.4007,23.4007,12460.0
2017-12-15 13:35:00,29.38,29.39,29.33,29.35,34573.0,23.3928,23.4007,23.353,23.3689,34573.0
2017-12-15 13:40:00,29.35,29.4,29.34,29.39,13953.0,23.3689,23.4087,23.3609,23.4007,13953.0
2017-12-15 13:45:00,29.4,29.41,29.38,29.39,13018.0,23.4087,23.4167,23.3928,23.4007,13018.0
2017-12-15 13:50:00,29.4,29.41,29.35,29.38,14724.0,23.4087,23.4167,23.3689,23.3928,14724.0
2017-12-15 13:55:00,29.38,29.38,29.34,29.35,21287.0,23.3928,23.3928,23.3609,23.3689,21287.0
2017-12-15 14:00:00,29.35,29.39,29.34,29.36,18166.0,23.3689,23.4007,23.3609,23.3769,18166.0
2017-12-15 14:05:00,29.36,29.37,29.33,29.35,27619.0,23.3769,23.3848,23.353,23.3689,27619.0
2017-12-15 14:10:00,29.35,29.42,29.34,29.4,21329.0,23.3689,23.4246,23.3609,23.4087,21329.0
2017-12-15 14:15:00,29.4,29.44,29.39,29.4,14349.0,23.4087,23.4406,23.4007,23.4087,14349.0
2017-12-15 14:20:00,29.4,29.44,29.39,29.43,17683.0,23.4087,23.4406,23.4007,23.4326,17683.0
2017-12-15 14:25:00,29.43,29.44,29.38,29.38,21000.0,23.4326,23.4406,23.3928,23.3928,21000.0
2017-12-15 14:30:00,29.39,29.4,29.34,29.35,16047.0,23.4007,23.4087,23.3609,23.3689,16047.0
2017-12-15 14:35:00,29.35,29.37,29.32,29.37,19273.0,23.3689,23.3848,23.345,23.3848,19273.0
2017-12-15 14:40:00,29.36,29.4,29.36,29.38,19479.0,23.3769,23.4087,23.3769,23.3928,19479.0
2017-12-15 14:45:00,29.38,29.39,29.34,29.36,33846.0,23.3928,23.4007,23.3609,23.3769,33846.0
2017-12-15 14:50:00,29.36,29.37,29.31,29.31,30751.0,23.3769,23.3848,23.3371,23.3371,30751.0
2017-12-15 14:55:00,29.32,29.34,29.28,29.31,29312.0,23.345,23.3609,23.3132,23.3371,29312.0
2017-12-15 15:00:00,29.31,29.33,29.3,29.32,24666.0,23.3371,23.353,23.3291,23.345,24666.0
2017-12-15 15:05:00,29.31,29.44,29.31,29.41,31749.0,23.3371,23.4406,23.3371,23.4167,31749.0
2017-12-15 15:10:00,29.41,29.48,29.41,29.42,27707.0,23.4167,23.4724,23.4167,23.4246,27707.0
2017-12-15 15:15:00,29.41,29.44,29.39,29.41,26789.0,23.4167,23.4406,23.4007,23.4167,26789.0
2017-12-15 15:20:00,29.41,29.41,29.35,29.37,36524.0,23.4167,23.4167,23.3689,23.3848,36524.0
2017-12-15 15:25:00,29.37,29.37,29.3,29.3,52929.0,23.3848,23.3848,23.3291,23.3291,52929.0
2017-12-15 15:30:00,29.3,29.33,29.24,29.25,80824.0,23.3291,23.353,23.2813,23.2893,80824.0
2017-12-15 15:35:00,29.24,29.24,29.11,29.11,88567.0,23.2813,23.2813,23.1778,23.1778,88567.0
2017-12-15 15:40:00,29.11,29.11,28.97,29.05,147833.0,23.1778,23.1778,23.0663,23.13,147833.0
2017-12-15 15:45:00,29.04,29.05,28.91,28.96,151789.0,23.1221,23.13,23.0186,23.0584,151789.0
2017-12-15 15:50:00,28.97,29.02,28.95,28.96,144825.0,23.0663,23.1061,23.0504,23.0584,144825.0
2017-12-15 15:55:00,28.97,28.99,28.91,28.94,349152.0,23.0663,23.0823,23.0186,23.0425,349152.0
2017-12-18 09:30:00,29.22,29.49,29.17,29.43,28830.0,23.2654,23.4804,23.2256,23.4326,28830.0
2017-12-18 09:35:00,29.47,29.47,29.3,29.39,33558.0,23.4644,23.4644,23.3291,23.4007,33558.0
2017-12-18 09:40:00,29.4,29.49,29.31,29.36,45225.0,23.4087,23.4804,23.3371,23.3769,45225.0
2017-12-18 09:45:00,29.37,29.39,29.07,29.12,32858.0,23.3848,23.4007,23.146,23.1858,32858.0
2017-12-18 09:50:00,29.14,29.32,29.07,29.31,74711.0,23.2017,23.345,23.146,23.3371,74711.0
2017-12-18 09:55:00,29.31,29.47,29.25,29.47,40752.0,23.3371,23.4644,23.2893,23.4644,40752.0
2017-12-18 10:00:00,29.47,29.53,29.38,29.49,42799.0,23.4644,23.5122,23.3928,23.4804,42799.0
2017-12-18 10:05:00,29.49,29.56,29.35,29.38,29711.0,23.4804,23.5361,23.3689,23.3928,29711.0
2017-12-18 10:10:00,29.39,29.47,29.37,29.42,91065.0,23.4007,23.4644,23.3848,23.4246,91065.0
2017-12-18 10:15:00,29.43,29.45,29.36,29.41,19554.0,23.4326,23.4485,23.3769,23.4167,19554.0
2017-12-18 10:20:00,29.42,29.42,29.35,29.37,17152.0,23.4246,23.4246,23.3689,23.3848,17152.0
2017-12-18 10:25:00,29.36,29.38,29.32,29.33,15483.0,23.3769,23.3928,23.345,23.353,15483.0
2017-12-18 10:30:00,29.33,29.35,29.29,29.3,23025.0,23.353,23.3689,23.3211,23.3291,23025.0
2017-12-18 10:35:00,29.3,29.37,29.3,29.31,18226.0,23.3291,23.3848,23.3291,23.3371,18226.0
2017-12-18 10:40:00,29.31,29.37,29.29,29.33,23155.0,23.3371,23.3848,23.3211,23.353,23155.0
2017-12-18 10:45:00,29.33,29.34,29.3,29.33,23924.0,23.353,23.3609,23.3291,23.353,23924.0
2017-12-18 10:50:00,29.34,29.43,29.32,29.36,33703.0,23.3609,23.4326,23.345,23.3769,33703.0
2017-12-18 10:55:00,29.37,29.43,29.33,29.4,26168.0,23.3848,23.4326,23.353,23.4087,26168.0
2017-12-18 11:00:00,29.4,29.44,29.34,29.35,61496.0,23.4087,23.4406,23.3609,23.3689,61496.0
2017-12-18 11:05:00,29.35,29.44,29.35,29.4,28295.0,23.3689,23.4406,23.3689,23.4087,28295.0
2017-12-18 11:10:00,29.4,29.44,29.37,29.38,35413.0,23.4087,23.4406,23.3848,23.3928,35413.0
2017-12-18 11:15:00,29.38,29.42,29.37,29.38,30810.0,23.3928,23.4246,23.3848,23.3928,30810.0
2017-12-18 11:20:00,29.39,29.41,29.36,29.38,20436.0,23.4007,23.4167,23.3769,23.3928,20436.0
2017-12-18 11:25:00,29.38,29.4,29.28,29.29,33191.0,23.3928,23.4087,23.3132,23.3211,33191.0
2017-12-18 11:30:00,29.29,29.4,29.29,29.37,25900.0,23.3211,23.4087,23.3211,23.3848,25900.0
2017-12-18 11:35:00,29.37,29.37,29.32,29.33,26806.0,23.3848,23.3848,23.345,23.353,26806.0
2017-12-18 11:40:00,29.34,29.38,29.3,29.37,27866.0,23.3609,23.3928,23.3291,23.3848,27866.0
2017-12-18 11:45:00,29.36,29.43,29.36,29.4,34654.0,23.3769,23.4326,23.3769,23.4087,34654.0
2017-12-18 11:50:00,29.41,29.48,29.4,29.47,36197.0,23.4167,23.4724,23.4087,23.4644,36197.0
2017-12-18 11:55:00,29.47,29.61,29.47,29.56,31606.0,23.4644,23.5759,23.4644,23.5361,31606.0
2017-12-18 12:00:00,29.56,29.63,29.54,29.6,51694.0,23.5361,23.5918,23.5202,23.568,51694.0
2017-12-18 12:05:00,29.61,29.65,29.6,29.63,18872.0,23.5759,23.6078,23.568,23.5918,18872.0
2017-12-18 12:10:00,29.6,29.63,29.59,29.59,19730.0,23.568,23.5918,23.56,23.56,19730.0
2017-12-18 12:15:00,29.6,29.68,29.59,29.64,28698.0,23.568,23.6317,23.56,23.5998,28698.0
2017-12-18 12:20:00,29.64,29.69,29.61,29.63,17083.0,23.5998,23.6396,23.5759,23.5918,17083.0
2017-12-18 12:25:00,29.62,29.64,29.56,29.56,19265.0,23.5839,23.5998,23.5361,23.5361,19265.0
2017-12-18 12:30:00,29.56,29.58,29.52,29.52,14897.0,23.5361,23.552,23.5043,23.5043,14897.0
2017-12-18 12:35:00,29.52,29.58,29.52,29.56,13419.0,23.5043,23.552,23.5043,23.5361,13419.0
2017-12-18 12:40:00,29.57,29.61,29.56,29.59,15570.0,23.5441,23.5759,23.5361,23.56,15570.0
2017-12-18 12:45:00,29.58,29.59,29.55,29.55,16242.0,23.552,23.56,23.5281,23.5281,16242.0
2017-12-18 12:50:00,29.56,29.56,29.49,29.51,20635.0,23.5361,23.5361,23.4804,23.4963,20635.0
2017-12-18 12:55:00,29.51,29.51,29.46,29.49,14271.0,23.4963,23.4963,23.4565,23.4804,14271.0
2017-12-18 13:00:00,29.49,29.5,29.47,29.48,14164.0,23.4804,23.4883,23.4644,23.4724,14164.0
2017-12-18 13:05:00,29.48,29.57,29.47,29.55,15592.0,23.4724,23.5441,23.4644,23.5281,15592.0
2017-12-18 13:10:00,29.55,29.56,29.5,29.5,17356.0,23.5281,23.5361,23.4883,23.4883,17356.0
2017-12-18 13:15:00,29.51,29.55,29.49,29.53,15796.0,23.4963,23.5281,23.4804,23.5122,15796.0
2017-12-18 13:20:00,29.53,29.57,29.52,29.56,11982.0,23.5122,23.5441,23.5043,23.5361,11982.0
2017-12-18 13:25:00,29.56,29.64,29.54,29.64,24797.0,23.5361,23.5998,23.5202,23.5998,24797.0
2017-12-18 13:30:00,29.64,29.66,29.59,29.59,63074.0,23.5998,23.6157,23.56,23.56,63074.0
2017-12-18 13:35:00,29.58,29.6,29.57,29.59,10672.0,23.552,23.568,23.5441,23.56,10672.0
2017-12-18 13:40:00,29.59,29.6,29.57,29.58,12473.0,23.56,23.568,23.5441,23.552,12473.0
2017-12-18 13:45:00,29.59,29.59,29.52,29.53,19228.0,23.56,23.56,23.5043,23.5122,19228.0
2017-12-18 13:50:00,29.54,29.54,29.51,29.52,15731.0,23.5202,23.5202,23.4963,23.5043,15731.0
2017-12-18 13:55:00,29.52,29.54,29.49,29.49,28030.0,23.5043,23.5202,23.4804,23.4804,28030.0
2017-12-18 14:00:00,29.49,29.54,29.48,29.53,18573.0,23.4804,23.5202,23.4724,23.5122,18573.0
2017-12-18 14:05:00,29.54,29.58,29.54,29.58,19304.0,23.5202,23.552,23.5202,23.552,19304.0
2017-12-18 14:10:00,29.57,29.59,29.53,29.54,19429.0,23.5441,23.56,23.5122,23.5202,19429.0
2017-12-18 14:15:00,29.54,29.56,29.47,29.48,12417.0,23.5202,23.5361,23.4644,23.4724,12417.0
2017-12-18 14:20:00,29.47,29.56,29.47,29.54,19054.0,23.4644,23.5361,23.4644,23.5202,19054.0
2017-12-18 14:25:00,29.54,29.58,29.53,29.56,16305.0,23.5202,23.552,23.5122,23.5361,16305.0
2017-12-18 14:30:00,29.57,29.59,29.55,29.59,20673.0,23.5441,23.56,23.5281,23.56,20673.0
2017-12-18 14:35:00,29.59,29.6,29.55,29.6,13280.0,23.56,23.568,23.5281,23.568,13280.0
2017-12-18 14:40:00,29.6,29.6,29.56,29.58,16414.0,23.568,23.568,23.5361,23.552,16414.0
2017-12-18 14:45:00,29.58,29.65,29.58,29.65,11281.0,23.552,23.6078,23.552,23.6078,11281.0
2017-12-18 14:50:00,29.64,29.71,29.62,29.71,27246.0,23.5998,23.6555,23.5839,23.6555,27246.0
2017-12-18 14:55:00,29.71,29.71,29.65,29.69,23909.0,23.6555,23.6555,23.6078,23.6396,23909.0
2017-12-18 15:00:00,29.68,29.72,29.66,29.68,26441.0,23.6317,23.6635,23.6157,23.6317,26441.0
2017-12-18 15:05:00,29.67,29.71,29.66,29.69,23337.0,23.6237,23.6555,23.6157,23.6396,23337.0
2017-12-18 15:10:00,29.69,29.71,29.68,29.71,19009.0,23.6396,23.6555,23.6317,23.6555,19009.0
2017-12-18 15:15:00,29.71,29.74,29.69,29.73,22081.0,23.6555,23.6794,23.6396,23.6715,22081.0
2017-12-18 15:20:00,29.74,29.74,29.66,29.67,33389.0,23.6794,23.6794,23.6157,23.6237,33389.0
2017-12-18 15:25:00,29.67,29.69,29.59,29.6,38840.0,23.6237,23.6396,23.56,23.568,38840.0
2017-12-18 15:30:00,29.6,29.64,29.57,29.63,41638.0,23.568,23.5998,23.5441,23.5918,41638.0
2017-12-18 15:35:00,29.63,29.66,29.6,29.64,47489.0,23.5918,23.6157,23.568,23.5998,47489.0
2017-12-18 15:40:00,29.64,29.69,29.63,29.64,58580.0,23.5998,23.6396,23.5918,23.5998,58580.0
2017-12-18 15:45:00,29.64,29.66,29.62,29.64,61879.0,23.5998,23.6157,23.5839,23.5998,61879.0
2017-12-18 15:50:00,29.63,29.66,29.61,29.66,83339.0,23.5918,23.6157,23.5759,23.6157,83339.0
2017-12-18 15:55:00,29.65,29.66,29.59,29.6,191900.0,23.6078,23.6157,23.56,23.568,191900.0
2017-12-19 09:30:00,30.6,30.69,30.2,30.55,137747.0,24.3642,24.4358,24.0457,24.3244,137747.0
2017-12-19 09:35:00,30.55,30.64,30.4,30.45,61955.0,24.3244,24.396,24.2049,24.2447,61955.0
2017-12-19 09:40:00,30.45,30.49,30.24,30.42,149176.0,24.2447,24.2766,24.0775,24.2208,149176.0
2017-12-19 09:45:00,30.44,30.44,30.12,30.12,81371.0,24.2368,24.2368,23.982,23.982,81371.0
2017-12-19 09:50:00,30.09,30.24,30.05,30.1,68966.0,23.9581,24.0775,23.9262,23.9661,68966.0
2017-12-19 09:55:00,30.09,30.09,29.82,29.83,58279.0,23.9581,23.9581,23.7431,23.7511,58279.0
2017-12-19 10:00:00,29.83,29.95,29.76,29.84,80022.0,23.7511,23.8466,23.6953,23.759,80022.0
2017-12-19 10:05:00,29.86,30.0,29.84,29.99,47275.0,23.775,23.8864,23.759,23.8785,47275.0
2017-12-19 10:10:00,30.0,30.12,29.95,29.97,60874.0,23.8864,23.982,23.8466,23.8626,60874.0
2017-12-19 10:15:00,29.98,30.16,29.98,30.15,32935.0,23.8705,24.0138,23.8705,24.0059,32935.0
2017-12-19 10:20:00,30.14,30.14,30.03,30.04,11016.0,23.9979,23.9979,23.9103,23.9183,11016.0
2017-12-19 10:25:00,30.05,30.12,30.0,30.01,19027.0,23.9262,23.982,23.8864,23.8944,19027.0
2017-12-19 10:30:00,30.0,30.06,29.91,29.99,22368.0,23.8864,23.9342,23.8148,23.8785,22368.0
2017-12-19 10:35:00,29.98,30.07,29.93,30.03,87058.0,23.8705,23.9422,23.8307,23.9103,87058.0
2017-12-19 10:40:00,30.05,30.1,29.95,30.0,61036.0,23.9262,23.9661,23.8466,23.8864,61036.0
2017-12-19 10:45:00,29.99,30.08,29.99,30.0,12686.0,23.8785,23.9501,23.8785,23.8864,12686.0
2017-12-19 10:50:00,30.0,30.09,29.99,30.08,15255.0,23.8864,23.9581,23.8785,23.9501,15255.0
2017-12-19 10:55:00,30.08,30.08,29.95,29.96,26906.0,23.9501,23.9501,23.8466,23.8546,26906.0
2017-12-19 11:00:00,29.95,29.97,29.84,29.84,14597.0,23.8466,23.8626,23.759,23.759,14597.0
2017-12-19 11:05:00,29.87,29.93,29.86,29.92,18968.0,23.7829,23.8307,23.775,23.8227,18968.0
2017-12-19 11:10:00,29.92,30.0,29.87,29.96,33448.0,23.8227,23.8864,23.7829,23.8546,33448.0
2017-12-19 11:15:00,29.97,29.97,29.86,29.91,11385.0,23.8626,23.8626,23.775,23.8148,11385.0
2017-12-19 11:20:00,29.91,29.91,29.85,29.89,11742.0,23.8148,23.8148,23.767,23.7989,11742.0
2017-12-19 11:25:00,29.9,29.93,29.85,29.85,12776.0,23.8068,23.8307,23.767,23.767,12776.0
2017-12-19 11:30:00,29.84,29.93,29.81,29.93,9175.0,23.759,23.8307,23.7352,23.8307,9175.0
2017-12-19 11:35:00,29.91,29.94,29.85,29.85,12269.0,23.8148,23.8387,23.767,23.767,12269.0
2017-12-19 11:40:00,29.86,29.93,29.84,29.87,13991.0,23.775,23.8307,23.759,23.7829,13991.0
2017-12-19 11:45:00,29.87,29.9,29.84,29.87,23727.0,23.7829,23.8068,23.759,23.7829,23727.0
2017-12-19 11:50:00,29.87,29.87,29.82,29.84,7300.0,23.7829,23.7829,23.7431,23.759,7300.0
2017-12-19 11:55:00,29.84,29.87,29.82,29.83,10751.0,23.759,23.7829,23.7431,23.7511,10751.0
2017-12-19 12:00:00,29.83,29.84,29.71,29.73,23273.0,23.7511,23.759,23.6555,23.6715,23273.0
2017-12-19 12:05:00,29.74,29.79,29.68,29.72,25279.0,23.6794,23.7192,23.6317,23.6635,25279.0
2017-12-19 12:10:00,29.73,29.77,29.66,29.7,14205.0,23.6715,23.7033,23.6157,23.6476,14205.0
2017-12-19 12:15:00,29.69,29.76,29.68,29.74,11736.0,23.6396,23.6953,23.6317,23.6794,11736.0
2017-12-19 12:20:00,29.74,29.87,29.73,29.84,71698.0,23.6794,23.7829,23.6715,23.759,71698.0
2017-12-19 12:25:00,29.84,29.94,29.84,29.87,160375.0,23.759,23.8387,23.759,23.7829,160375.0
2017-12-19 12:30:00,29.87,29.9,29.79,29.9,38053.0,23.7829,23.8068,23.7192,23.8068,38053.0
2017-12-19 12:35:00,29.89,29.93,29.81,29.87,29643.0,23.7989,23.8307,23.7352,23.7829,29643.0
2017-12-19 12:40:00,29.88,29.89,29.73,29.75,30850.0,23.7909,23.7989,23.6715,23.6874,30850.0
2017-12-19 12:45:00,29.73,29.77,29.62,29.75,30790.0,23.6715,23.7033,23.5839,23.6874,30790.0
2017-12-19 12:50:00,29.75,29.75,29.67,29.74,9063.0,23.6874,23.6874,23.6237,23.6794,9063.0
2017-12-19 12:55:00,29.74,29.74,29.59,29.63,73080.0,23.6794,23.6794,23.56,23.5918,73080.0
2017-12-19 13:00:00,29.65,29.79,29.65,29.76,10370.0,23.6078,23.7192,23.6078,23.6953,10370.0
2017-12-19 13:05:00,29.75,29.9,29.74,29.89,70831.0,23.6874,23.8068,23.6794,23.7989,70831.0
2017-12-19 13:10:00,29.89,29.9,29.83,29.84,19554.0,23.7989,23.8068,23.7511,23.759,19554.0
2017-12-19 13:15:00,29.87,29.9,29.84,29.87,29712.0,23.7829,23.8068,23.759,23.7829,29712.0
2017-12-19 13:20:00,29.88,29.91,29.84,29.91,13625.0,23.7909,23.8148,23.759,23.8148,13625.0
2017-12-19 13:25:00,29.92,29.97,29.89,29.89,22039.0,23.8227,23.8626,23.7989,23.7989,22039.0
2017-12-19 13:30:00,29.89,29.92,29.82,29.82,10583.0,23.7989,23.8227,23.7431,23.7431,10583.0
2017-12-19 13:35:00,29.88,29.88,29.82,29.82,5434.0,23.7909,23.7909,23.7431,23.7431,5434.0
2017-12-19 13:40:00,29.84,29.85,29.78,29.78,5596.0,23.759,23.767,23.7113,23.7113,5596.0
2017-12-19 13:45:00,29.79,29.81,29.77,29.77,4972.0,23.7192,23.7352,23.7033,23.7033,4972.0
2017-12-19 13:50:00,29.76,29.77,29.72,29.76,15250.0,23.6953,23.7033,23.6635,23.6953,15250.0
2017-12-19 13:55:00,29.75,29.81,29.75,29.79,13810.0,23.6874,23.7352,23.6874,23.7192,13810.0
2017-12-19 14:00:00,29.79,29.83,29.78,29.8,7811.0,23.7192,23.7511,23.7113,23.7272,7811.0
2017-12-19 14:05:00,29.79,29.8,29.75,29.77,7966.0,23.7192,23.7272,23.6874,23.7033,7966.0
2017-12-19 14:10:00,29.77,29.78,29.71,29.75,10239.0,23.7033,23.7113,23.6555,23.6874,10239.0
2017-12-19 14:15:00,29.73,29.76,29.72,29.73,9588.0,23.6715,23.6953,23.6635,23.6715,9588.0
2017-12-19 14:20:00,29.73,29.74,29.69,29.73,6580.0,23.6715,23.6794,23.6396,23.6715,6580.0
2017-12-19 14:25:00,29.74,29.76,29.66,29.66,15468.0,23.6794,23.6953,23.6157,23.6157,15468.0
2017-12-19 14:30:00,29.66,29.66,29.56,29.6,32648.0,23.6157,23.6157,23.5361,23.568,32648.0
2017-12-19 14:35:00,29.61,29.62,29.51,29.56,20653.0,23.5759,23.5839,23.4963,23.5361,20653.0
2017-12-19 14:40:00,29.56,29.57,29.45,29.48,49936.0,23.5361,23.5441,23.4485,23.4724,49936.0
2017-12-19 14:45:00,29.48,29.52,29.44,29.5,18846.0,23.4724,23.5043,23.4406,23.4883,18846.0
2017-12-19 14:50:00,29.48,29.48,29.39,29.41,27547.0,23.4724,23.4724,23.4007,23.4167,27547.0
2017-12-19 14:55:00,29.42,29.46,29.41,29.42,14738.0,23.4246,23.4565,23.4167,23.4246,14738.0
2017-12-19 15:00:00,29.42,29.46,29.42,29.45,20043.0,23.4246,23.4565,23.4246,23.4485,20043.0
2017-12-19 15:05:00,29.44,29.44,29.33,29.33,33053.0,23.4406,23.4406,23.353,23.353,33053.0
2017-12-19 15:10:00,29.34,29.42,29.34,29.42,18857.0,23.3609,23.4246,23.3609,23.4246,18857.0
2017-12-19 15:15:00,29.43,29.43,29.38,29.39,16580.0,23.4326,23.4326,23.3928,23.4007,16580.0
2017-12-19 15:20:00,29.39,29.41,29.34,29.35,28771.0,23.4007,23.4167,23.3609,23.3689,28771.0
2017-12-19 15:25:00,29.35,29.36,29.31,29.32,23477.0,23.3689,23.3769,23.3371,23.345,23477.0
2017-12-19 15:30:00,29.33,29.36,29.32,29.35,19833.0,23.353,23.3769,23.345,23.3689,19833.0
2017-12-19 15:35:00,29.35,29.39,29.35,29.37,34645.0,23.3689,23.4007,23.3689,23.3848,34645.0
2017-12-19 15:40:00,29.37,29.38,29.34,29.35,49276.0,23.3848,23.3928,23.3609,23.3689,49276.0
2017-12-19 15:45:00,29.35,29.36,29.31,29.34,43852.0,23.3689,23.3769,23.3371,23.3609,43852.0
2017-12-19 15:50:00,29.34,29.34,29.31,29.32,50805.0,23.3609,23.3609,23.3371,23.345,50805.0
2017-12-19 15:55:00,29.32,29.33,29.27,29.27,159865.0,23.345,23.353,23.3052,23.3052,159865.0
2017-12-20 09:30:00,29.74,29.83,29.52,29.6,78074.0,23.6794,23.7511,23.5043,23.568,78074.0
2017-12-20 09:35:00,29.6,29.69,29.45,29.45,68055.0,23.568,23.6396,23.4485,23.4485,68055.0
2017-12-20 09:40:00,29.44,29.5,29.34,29.34,37324.0,23.4406,23.4883,23.3609,23.3609,37324.0
2017-12-20 09:45:00,29.36,29.54,29.35,29.5,19144.0,23.3769,23.5202,23.3689,23.4883,19144.0
2017-12-20 09:50:00,29.51,29.58,29.4,29.46,39704.0,23.4963,23.552,23.4087,23.4565,39704.0
2017-12-20 09:55:00,29.47,29.51,29.23,29.36,41211.0,23.4644,23.4963,23.2734,23.3769,41211.0
2017-12-20 10:00:00,29.36,29.43,29.27,29.28,31119.0,23.3769,23.4326,23.3052,23.3132,31119.0
2017-12-20 10:05:00,29.3,29.37,29.22,29.32,28775.0,23.3291,23.3848,23.2654,23.345,28775.0
2017-12-20 10:10:00,29.33,29.38,29.3,29.38,28757.0,23.353,23.3928,23.3291,23.3928,28757.0
2017-12-20 10:15:00,29.42,29.42,29.33,29.33,18301.0,23.4246,23.4246,23.353,23.353,18301.0
2017-12-20 10:20:00,29.33,29.37,29.27,29.27,17871.0,23.353,23.3848,23.3052,23.3052,17871.0
2017-12-20 10:25:00,29.28,29.38,29.27,29.35,33417.0,23.3132,23.3928,23.3052,23.3689,33417.0
2017-12-20 10:30:00,29.35,29.43,29.33,29.35,27005.0,23.3689,23.4326,23.353,23.3689,27005.0
2017-12-20 10:35:00,29.34,29.45,29.33,29.41,25507.0,23.3609,23.4485,23.353,23.4167,25507.0
2017-12-20 10:40:00,29.42,29.5,29.42,29.49,26504.0,23.4246,23.4883,23.4246,23.4804,26504.0
2017-12-20 10:45:00,29.49,29.55,29.48,29.52,20761.0,23.4804,23.5281,23.4724,23.5043,20761.0
2017-12-20 10:50:00,29.52,29.56,29.5,29.55,14340.0,23.5043,23.5361,23.4883,23.5281,14340.0
2017-12-20 10:55:00,29.54,29.63,29.52,29.62,11633.0,23.5202,23.5918,23.5043,23.5839,11633.0
2017-12-20 11:00:00,29.61,29.71,29.61,29.69,39703.0,23.5759,23.6555,23.5759,23.6396,39703.0
2017-12-20 11:05:00,29.71,29.77,29.69,29.74,22567.0,23.6555,23.7033,23.6396,23.6794,22567.0
2017-12-20 11:10:00,29.74,29.75,29.69,29.71,32087.0,23.6794,23.6874,23.6396,23.6555,32087.0
2017-12-20 11:15:00,29.71,29.8,29.71,29.79,20628.0,23.6555,23.7272,23.6555,23.7192,20628.0
2017-12-20 11:20:00,29.79,29.85,29.77,29.81,45837.0,23.7192,23.767,23.7033,23.7352,45837.0
2017-12-20 11:25:00,29.79,29.82,29.74,29.75,39486.0,23.7192,23.7431,23.6794,23.6874,39486.0
2017-12-20 11:30:00,29.76,29.77,29.69,29.72,23931.0,23.6953,23.7033,23.6396,23.6635,23931.0
2017-12-20 11:35:00,29.73,29.76,29.71,29.74,21089.0,23.6715,23.6953,23.6555,23.6794,21089.0
2017-12-20 11:40:00,29.74,29.74,29.63,29.65,34012.0,23.6794,23.6794,23.5918,23.6078,34012.0
2017-12-20 11:45:00,29.64,29.66,29.59,29.59,20437.0,23.5998,23.6157,23.56,23.56,20437.0
2017-12-20 11:50:00,29.58,29.62,29.57,29.61,6930.0,23.552,23.5839,23.5441,23.5759,6930.0
2017-12-20 11:55:00,29.6,29.61,29.53,29.54,15072.0,23.568,23.5759,23.5122,23.5202,15072.0
2017-12-20 12:00:00,29.55,29.58,29.54,29.56,23792.0,23.5281,23.552,23.5202,23.5361,23792.0
2017-12-20 12:05:00,29.55,29.62,29.53,29.62,10413.0,23.5281,23.5839,23.5122,23.5839,10413.0
2017-12-20 12:10:00,29.62,29.67,29.61,29.66,12815.0,23.5839,23.6237,23.5759,23.6157,12815.0
2017-12-20 12:15:00,29.67,29.71,29.64,29.7,19492.0,23.6237,23.6555,23.5998,23.6476,19492.0
2017-12-20 12:20:00,29.71,29.77,29.69,29.76,9681.0,23.6555,23.7033,23.6396,23.6953,9681.0
2017-12-20 12:25:00,29.76,29.77,29.74,29.76,8915.0,23.6953,23.7033,23.6794,23.6953,8915.0
2017-12-20 12:30:00,29.75,29.78,29.71,29.74,16536.0,23.6874,23.7113,23.6555,23.6794,16536.0
2017-12-20 12:35:00,29.74,29.76,29.7,29.72,10119.0,23.6794,23.6953,23.6476,23.6635,10119.0
2017-12-20 12:40:00,29.71,29.72,29.68,29.72,5043.0,23.6555,23.6635,23.6317,23.6635,5043.0
2017-12-20 12:45:00,29.72,29.78,29.68,29.78,15927.0,23.6635,23.7113,23.6317,23.7113,15927.0
2017-12-20 12:50:00,29.78,29.78,29.72,29.76,15906.0,23.7113,23.7113,23.6635,23.6953,15906.0
2017-12-20 12:55:00,29.75,29.76,29.68,29.69,13268.0,23.6874,23.6953,23.6317,23.6396,13268.0
2017-12-20 13:00:00,29.69,29.73,29.68,29.73,6523.0,23.6396,23.6715,23.6317,23.6715,6523.0
2017-12-20 13:05:00,29.72,29.76,29.7,29.76,10636.0,23.6635,23.6953,23.6476,23.6953,10636.0
2017-12-20 13:10:00,29.77,29.77,29.75,29.75,5455.0,23.7033,23.7033,23.6874,23.6874,5455.0
2017-12-20 13:15:00,29.76,29.8,29.75,29.79,7841.0,23.6953,23.7272,23.6874,23.7192,7841.0
2017-12-20 13:20:00,29.8,29.81,29.75,29.8,30754.0,23.7272,23.7352,23.6874,23.7272,30754.0
2017-12-20 13:25:00,29.8,29.84,29.8,29.83,14208.0,23.7272,23.759,23.7272,23.7511,14208.0
2017-12-20 13:30:00,29.84,29.85,29.81,29.82,59604.0,23.759,23.767,23.7352,23.7431,59604.0
2017-12-20 13:35:00,29.83,29.83,29.74,29.75,61811.0,23.7511,23.7511,23.6794,23.6874,61811.0
2017-12-20 13:40:00,29.76,29.79,29.75,29.76,8002.0,23.6953,23.7192,23.6874,23.6953,8002.0
2017-12-20 13:45:00,29.77,29.77,29.71,29.71,17570.0,23.7033,23.7033,23.6555,23.6555,17570.0
2017-12-20 13:50:00,29.72,29.72,29.66,29.67,12751.0,23.6635,23.6635,23.6157,23.6237,12751.0
2017-12-20 13:55:00,29.67,29.69,29.64,29.67,6041.0,23.6237,23.6396,23.5998,23.6237,6041.0
2017-12-20 14:00:00,29.68,29.7,29.65,29.7,9804.0,23.6317,23.6476,23.6078,23.6476,9804.0
2017-12-20 14:05:00,29.7,29.74,29.68,29.73,23814.0,23.6476,23.6794,23.6317,23.6715,23814.0
2017-12-20 14:10:00,29.73,29.76,29.67,29.68,17792.0,23.6715,23.6953,23.6237,23.6317,17792.0
2017-12-20 14:15:00,29.68,29.68,29.53,29.59,33142.0,23.6317,23.6317,23.5122,23.56,33142.0
2017-12-20 14:20:00,29.59,29.61,29.55,29.58,6123.0,23.56,23.5759,23.5281,23.552,6123.0
2017-12-20 14:25:00,29.58,29.61,29.48,29.54,23058.0,23.552,23.5759,23.4724,23.5202,23058.0
2017-12-20 14:30:00,29.55,29.59,29.54,29.58,13076.0,23.5281,23.56,23.5202,23.552,13076.0
2017-12-20 14:35:00,29.58,29.61,29.56,29.6,16114.0,23.552,23.5759,23.5361,23.568,16114.0
2017-12-20 14:40:00,29.6,29.6,29.54,29.55,16446.0,23.568,23.568,23.5202,23.5281,16446.0
2017-12-20 14:45:00,29.55,29.55,29.46,29.52,25366.0,23.5281,23.5281,23.4565,23.5043,25366.0
2017-12-20 14:50:00,29.52,29.54,29.49,29.52,9751.0,23.5043,23.5202,23.4804,23.5043,9751.0
2017-12-20 14:55:00,29.53,29.54,29.49,29.53,10343.0,23.5122,23.5202,23.4804,23.5122,10343.0
2017-12-20 15:00:00,29.53,29.53,29.5,29.53,19202.0,23.5122,23.5122,23.4883,23.5122,19202.0
2017-12-20 15:05:00,29.53,29.58,29.53,29.57,16308.0,23.5122,23.552,23.5122,23.5441,16308.0
2017-12-20 15:10:00,29.57,29.58,29.55,29.56,14647.0,23.5441,23.552,23.5281,23.5361,14647.0
2017-12-20 15:15:00,29.55,29.58,29.55,29.56,17790.0,23.5281,23.552,23.5281,23.5361,17790.0
2017-12-20 15:20:00,29.55,29.56,29.53,29.54,12824.0,23.5281,23.5361,23.5122,23.5202,12824.0
2017-12-20 15:25:00,29.53,29.57,29.52,29.54,21695.0,23.5122,23.5441,23.5043,23.5202,21695.0
2017-12-20 15:30:00,29.55,29.55,29.51,29.54,18242.0,23.5281,23.5281,23.4963,23.5202,18242.0
2017-12-20 15:35:00,29.55,29.62,29.52,29.62,28877.0,23.5281,23.5839,23.5043,23.5839,28877.0
2017-12-20 15:40:00,29.61,29.63,29.39,29.48,179154.0,23.5759,23.5918,23.4007,23.4724,179154.0
2017-12-20 15:45:00,29.48,29.5,29.36,29.46,116257.0,23.4724,23.4883,23.3769,23.4565,116257.0
2017-12-20 15:50:00,29.45,29.48,29.39,29.42,75483.0,23.4485,23.4724,23.4007,23.4246,75483.0
2017-12-20 15:55:00,29.43,29.45,29.38,29.41,144689.0,23.4326,23.4485,23.3928,23.4167,144689.0
2017-12-21 09:30:00,29.65,29.99,29.61,29.82,88715.0,23.6078,23.8785,23.5759,23.7431,88715.0
2017-12-21 09:35:00,29.87,29.87,29.55,29.73,18245.0,23.7829,23.7829,23.5281,23.6715,18245.0
2017-12-21 09:40:00,29.69,29.83,29.56,29.66,19189.0,23.6396,23.7511,23.5361,23.6157,19189.0
2017-12-21 09:45:00,29.65,29.82,29.62,29.77,35894.0,23.6078,23.7431,23.5839,23.7033,35894.0
2017-12-21 09:50:00,29.75,29.75,29.65,29.65,20726.0,23.6874,23.6874,23.6078,23.6078,20726.0
2017-12-21 09:55:00,29.65,29.73,29.65,29.7,8882.0,23.6078,23.6715,23.6078,23.6476,8882.0
2017-12-21 10:00:00,29.7,29.74,29.64,29.67,16338.0,23.6476,23.6794,23.5998,23.6237,16338.0
2017-12-21 10:05:00,29.64,29.72,29.64,29.68,12365.0,23.5998,23.6635,23.5998,23.6317,12365.0
2017-12-21 10:10:00,29.69,29.75,29.67,29.73,12480.0,23.6396,23.6874,23.6237,23.6715,12480.0
2017-12-21 10:15:00,29.71,29.77,29.69,29.76,12300.0,23.6555,23.7033,23.6396,23.6953,12300.0
2017-12-21 10:20:00,29.77,29.8,29.73,29.75,10115.0,23.7033,23.7272,23.6715,23.6874,10115.0
2017-12-21 10:25:00,29.75,29.8,29.74,29.79,14540.0,23.6874,23.7272,23.6794,23.7192,14540.0
2017-12-21 10:30:00,29.79,29.81,29.74,29.75,20844.0,23.7192,23.7352,23.6794,23.6874,20844.0
2017-12-21 10:35:00,29.75,29.82,29.75,29.8,21127.0,23.6874,23.7431,23.6874,23.7272,21127.0
2017-12-21 10:40:00,29.8,29.83,29.78,29.81,13926.0,23.7272,23.7511,23.7113,23.7352,13926.0
2017-12-21 10:45:00,29.82,29.86,29.8,29.8,23412.0,23.7431,23.775,23.7272,23.7272,23412.0
2017-12-21 10:50:00,29.81,29.95,29.79,29.92,158845.0,23.7352,23.8466,23.7192,23.8227,158845.0
2017-12-21 10:55:00,29.91,29.92,29.84,29.9,65212.0,23.8148,23.8227,23.759,23.8068,65212.0
2017-12-21 11:00:00,29.89,29.91,29.85,29.86,70783.0,23.7989,23.8148,23.767,23.775,70783.0
2017-12-21 11:05:00,29.86,30.04,29.85,30.04,80382.0,23.775,23.9183,23.767,23.9183,80382.0
2017-12-21 11:10:00,30.03,30.03,29.87,29.87,50242.0,23.9103,23.9103,23.7829,23.7829,50242.0
2017-12-21 11:15:00,29.87,29.94,29.86,29.92,30959.0,23.7829,23.8387,23.775,23.8227,30959.0
2017-12-21 11:20:00,29.92,29.96,29.9,29.95,29636.0,23.8227,23.8546,23.8068,23.8466,29636.0
2017-12-21 11:25:00,29.95,29.98,29.91,29.96,32245.0,23.8466,23.8705,23.8148,23.8546,32245.0
2017-12-21 11:30:00,29.96,30.02,29.91,29.94,40148.0,23.8546,23.9024,23.8148,23.8387,40148.0
2017-12-21 11:35:00,29.92,30.0,29.92,29.95,18728.0,23.8227,23.8864,23.8227,23.8466,18728.0
2017-12-21 11:40:00,29.94,29.96,29.9,29.95,15762.0,23.8387,23.8546,23.8068,23.8466,15762.0
2017-12-21 11:45:00,29.95,29.95,29.91,29.92,13972.0,23.8466,23.8466,23.8148,23.8227,13972.0
2017-12-21 11:50:00,29.91,29.98,29.9,29.95,17122.0,23.8148,23.8705,23.8068,23.8466,17122.0
2017-12-21 11:55:00,29.95,29.96,29.9,29.91,15163.0,23.8466,23.8546,23.8068,23.8148,15163.0
2017-12-21 12:00:00,29.91,29.94,29.9,29.92,15437.0,23.8148,23.8387,23.8068,23.8227,15437.0
2017-12-21 12:05:00,29.92,29.97,29.92,29.95,12616.0,23.8227,23.8626,23.8227,23.8466,12616.0
2017-12-21 12:10:00,29.95,29.96,29.89,29.93,32690.0,23.8466,23.8546,23.7989,23.8307,32690.0
2017-12-21 12:15:00,29.93,29.94,29.89,29.93,16219.0,23.8307,23.8387,23.7989,23.8307,16219.0
2017-12-21 12:20:00,29.92,29.94,29.89,29.93,56794.0,23.8227,23.8387,23.7989,23.8307,56794.0
2017-12-21 12:25:00,29.94,29.95,29.91,29.95,17521.0,23.8387,23.8466,23.8148,23.8466,17521.0
2017-12-21 12:30:00,29.94,29.94,29.91,29.94,12540.0,23.8387,23.8387,23.8148,23.8387,12540.0
2017-12-21 12:35:00,29.95,29.98,29.92,29.96,33408.0,23.8466,23.8705,23.8227,23.8546,33408.0
2017-12-21 12:40:00,29.95,29.97,29.93,29.94,21499.0,23.8466,23.8626,23.8307,23.8387,21499.0
2017-12-21 12:45:00,29.95,30.0,29.94,30.0,32106.0,23.8466,23.8864,23.8387,23.8864,32106.0
2017-12-21 12:50:00,30.01,30.04,30.0,30.03,23342.0,23.8944,23.9183,23.8864,23.9103,23342.0
2017-12-21 12:55:00,30.03,30.06,30.01,30.03,27091.0,23.9103,23.9342,23.8944,23.9103,27091.0
2017-12-21 13:00:00,30.02,30.07,30.02,30.07,14543.0,23.9024,23.9422,23.9024,23.9422,14543.0
2017-12-21 13:05:00,30.07,30.09,30.06,30.08,12741.0,23.9422,23.9581,23.9342,23.9501,12741.0
2017-12-21 13:10:00,30.08,30.08,30.02,30.02,11183.0,23.9501,23.9501,23.9024,23.9024,11183.0
2017-12-21 13:15:00,30.03,30.03,29.97,29.99,18816.0,23.9103,23.9103,23.8626,23.8785,18816.0
2017-12-21 13:20:00,29.98,30.01,29.97,29.99,11920.0,23.8705,23.8944,23.8626,23.8785,11920.0
2017-12-21 13:25:00,29.98,29.99,29.96,29.96,18941.0,23.8705,23.8785,23.8546,23.8546,18941.0
2017-12-21 13:30:00,29.97,30.0,29.97,29.99,21347.0,23.8626,23.8864,23.8626,23.8785,21347.0
2017-12-21 13:35:00,29.99,30.03,29.98,30.03,22816.0,23.8785,23.9103,23.8705,23.9103,22816.0
2017-12-21 13:40:00,30.03,30.06,30.02,30.02,15663.0,23.9103,23.9342,23.9024,23.9024,15663.0
2017-12-21 13:45:00,30.02,30.03,29.99,30.0,15786.0,23.9024,23.9103,23.8785,23.8864,15786.0
2017-12-21 13:50:00,30.01,30.02,29.99,30.02,12618.0,23.8944,23.9024,23.8785,23.9024,12618.0
2017-12-21 13:55:00,30.03,30.06,30.01,30.02,13033.0,23.9103,23.9342,23.8944,23.9024,13033.0
2017-12-21 14:00:00,30.02,30.04,30.0,30.03,15950.0,23.9024,23.9183,23.8864,23.9103,15950.0
2017-12-21 14:05:00,30.03,30.04,30.0,30.0,11214.0,23.9103,23.9183,23.8864,23.8864,11214.0
2017-12-21 14:10:00,30.01,30.02,30.0,30.01,16674.0,23.8944,23.9024,23.8864,23.8944,16674.0
2017-12-21 14:15:00,30.01,30.06,30.0,30.05,22082.0,23.8944,23.9342,23.8864,23.9262,22082.0
2017-12-21 14:20:00,30.04,30.08,30.04,30.08,15256.0,23.9183,23.9501,23.9183,23.9501,15256.0
2017-12-21 14:25:00,30.08,30.08,30.01,30.02,17710.0,23.9501,23.9501,23.8944,23.9024,17710.0
2017-12-21 14:30:00,30.03,30.05,30.02,30.03,16035.0,23.9103,23.9262,23.9024,23.9103,16035.0
2017-12-21 14:35:00,30.03,30.15,30.01,30.11,56938.0,23.9103,24.0059,23.8944,23.974,56938.0
2017-12-21 14:40:00,30.1,30.13,30.09,30.11,16580.0,23.9661,23.9899,23.9581,23.974,16580.0
2017-12-21 14:45:00,30.11,30.11,30.04,30.06,25842.0,23.974,23.974,23.9183,23.9342,25842.0
2017-12-21 14:50:00,30.06,30.07,30.02,30.03,60986.0,23.9342,23.9422,23.9024,23.9103,60986.0
2017-12-21 14:55:00,30.03,30.09,30.03,30.06,23142.0,23.9103,23.9581,23.9103,23.9342,23142.0
2017-12-21 15:00:00,30.05,30.06,30.02,30.03,28025.0,23.9262,23.9342,23.9024,23.9103,28025.0
2017-12-21 15:05:00,30.03,30.06,30.02,30.05,23657.0,23.9103,23.9342,23.9024,23.9262,23657.0
2017-12-21 15:10:00,30.05,30.06,30.02,30.05,27212.0,23.9262,23.9342,23.9024,23.9262,27212.0
2017-12-21 15:15:00,30.05,30.11,30.04,30.11,41373.0,23.9262,23.974,23.9183,23.974,41373.0
2017-12-21 15:20:00,30.11,30.15,30.1,30.12,36441.0,23.974,24.0059,23.9661,23.982,36441.0
2017-12-21 15:25:00,30.13,30.15,30.11,30.14,37289.0,23.9899,24.0059,23.974,23.9979,37289.0
2017-12-21 15:30:00,30.14,30.15,30.12,30.15,40967.0,23.9979,24.0059,23.982,24.0059,40967.0
2017-12-21 15:35:00,30.15,30.15,30.08,30.09,54027.0,24.0059,24.0059,23.9501,23.9581,54027.0
2017-12-21 15:40:00,30.09,30.11,30.07,30.1,46695.0,23.9581,23.974,23.9422,23.9661,46695.0
2017-12-21 15:45:00,30.09,30.1,30.06,30.08,106284.0,23.9581,23.9661,23.9342,23.9501,106284.0
2017-12-21 15:50:00,30.07,30.15,30.07,30.14,104233.0,23.9422,24.0059,23.9422,23.9979,104233.0
2017-12-21 15:55:00,30.13,30.15,30.1,30.11,260064.0,23.9899,24.0059,23.9661,23.974,260064.0
2017-12-22 09:30:00,29.69,29.81,29.58,29.73,42890.0,23.6396,23.7352,23.552,23.6715,42890.0
2017-12-22 09:35:00,29.71,29.79,29.64,29.76,210038.0,23.6555,23.7192,23.5998,23.6953,210038.0
2017-12-22 09:40:00,29.72,29.81,29.66,29.75,30139.0,23.6635,23.7352,23.6157,23.6874,30139.0
2017-12-22 09:45:00,29.72,29.72,29.59,29.65,18021.0,23.6635,23.6635,23.56,23.6078,18021.0
2017-12-22 09:50:00,29.65,29.67,29.6,29.61,41210.0,23.6078,23.6237,23.568,23.5759,41210.0
2017-12-22 09:55:00,29.61,29.61,29.53,29.6,64076.0,23.5759,23.5759,23.5122,23.568,64076.0
2017-12-22 10:00:00,29.58,29.66,29.5,29.55,63513.0,23.552,23.6157,23.4883,23.5281,63513.0
2017-12-22 10:05:00,29.54,29.54,29.46,29.49,39698.0,23.5202,23.5202,23.4565,23.4804,39698.0
2017-12-22 10:10:00,29.51,29.65,29.51,29.64,25304.0,23.4963,23.6078,23.4963,23.5998,25304.0
2017-12-22 10:15:00,29.65,29.67,29.58,29.61,15144.0,23.6078,23.6237,23.552,23.5759,15144.0
2017-12-22 10:20:00,29.62,29.65,29.59,29.65,95938.0,23.5839,23.6078,23.56,23.6078,95938.0
2017-12-22 10:25:00,29.62,29.64,29.57,29.6,9797.0,23.5839,23.5998,23.5441,23.568,9797.0
2017-12-22 10:30:00,29.59,29.61,29.57,29.61,24200.0,23.56,23.5759,23.5441,23.5759,24200.0
2017-12-22 10:35:00,29.6,29.7,29.59,29.7,26399.0,23.568,23.6476,23.56,23.6476,26399.0
2017-12-22 10:40:00,29.71,29.73,29.63,29.65,48238.0,23.6555,23.6715,23.5918,23.6078,48238.0
2017-12-22 10:45:00,29.65,29.69,29.62,29.62,29750.0,23.6078,23.6396,23.5839,23.5839,29750.0
2017-12-22 10:50:00,29.6,29.68,29.6,29.64,12740.0,23.568,23.6317,23.568,23.5998,12740.0
2017-12-22 10:55:00,29.64,29.66,29.57,29.58,10348.0,23.5998,23.6157,23.5441,23.552,10348.0
2017-12-22 11:00:00,29.57,29.62,29.57,29.61,16200.0,23.5441,23.5839,23.5441,23.5759,16200.0
2017-12-22 11:05:00,29.6,29.64,29.58,29.64,13158.0,23.568,23.5998,23.552,23.5998,13158.0
2017-12-22 11:10:00,29.63,29.68,29.61,29.68,13049.0,23.5918,23.6317,23.5759,23.6317,13049.0
2017-12-22 11:15:00,29.68,29.68,29.63,29.66,13479.0,23.6317,23.6317,23.5918,23.6157,13479.0
2017-12-22 11:20:00,29.66,29.69,29.64,29.65,11865.0,23.6157,23.6396,23.5998,23.6078,11865.0
2017-12-22 11:25:00,29.65,29.66,29.61,29.62,55427.0,23.6078,23.6157,23.5759,23.5839,55427.0
2017-12-22 11:30:00,29.62,29.63,29.56,29.58,42566.0,23.5839,23.5918,23.5361,23.552,42566.0
2017-12-22 11:35:00,29.57,29.58,29.54,29.58,15258.0,23.5441,23.552,23.5202,23.552,15258.0
2017-12-22 11:40:00,29.57,29.61,29.57,29.59,11191.0,23.5441,23.5759,23.5441,23.56,11191.0
2017-12-22 11:45:00,29.57,29.6,29.55,29.57,16550.0,23.5441,23.568,23.5281,23.5441,16550.0
2017-12-22 11:50:00,29.58,29.61,29.56,29.57,12276.0,23.552,23.5759,23.5361,23.5441,12276.0
2017-12-22 11:55:00,29.57,29.59,29.56,29.58,10443.0,23.5441,23.56,23.5361,23.552,10443.0
2017-12-22 12:00:00,29.59,29.59,29.55,29.58,15473.0,23.56,23.56,23.5281,23.552,15473.0
2017-12-22 12:05:00,29.58,29.6,29.58,29.6,10618.0,23.552,23.568,23.552,23.568,10618.0
2017-12-22 12:10:00,29.6,29.65,29.59,29.63,12140.0,23.568,23.6078,23.56,23.5918,12140.0
2017-12-22 12:15:00,29.62,29.63,29.59,29.61,5931.0,23.5839,23.5918,23.56,23.5759,5931.0
2017-12-22 12:20:00,29.62,29.66,29.62,29.64,8311.0,23.5839,23.6157,23.5839,23.5998,8311.0
2017-12-22 12:25:00,29.64,29.67,29.63,29.66,7898.0,23.5998,23.6237,23.5918,23.6157,7898.0
2017-12-22 12:30:00,29.65,29.68,29.64,29.65,6633.0,23.6078,23.6317,23.5998,23.6078,6633.0
2017-12-22 12:35:00,29.65,29.69,29.64,29.65,27115.0,23.6078,23.6396,23.5998,23.6078,27115.0
2017-12-22 12:40:00,29.64,29.67,29.61,29.66,10765.0,23.5998,23.6237,23.5759,23.6157,10765.0
2017-12-22 12:45:00,29.66,29.68,29.65,29.68,4553.0,23.6157,23.6317,23.6078,23.6317,4553.0
2017-12-22 12:50:00,29.68,29.69,29.66,29.68,8390.0,23.6317,23.6396,23.6157,23.6317,8390.0
2017-12-22 12:55:00,29.68,29.69,29.66,29.68,11622.0,23.6317,23.6396,23.6157,23.6317,11622.0
2017-12-22 13:00:00,29.68,29.69,29.62,29.63,39886.0,23.6317,23.6396,23.5839,23.5918,39886.0
2017-12-22 13:05:00,29.62,29.65,29.61,29.65,9811.0,23.5839,23.6078,23.5759,23.6078,9811.0
2017-12-22 13:10:00,29.64,29.65,29.61,29.61,7071.0,23.5998,23.6078,23.5759,23.5759,7071.0
2017-12-22 13:15:00,29.62,29.64,29.61,29.64,6500.0,23.5839,23.5998,23.5759,23.5998,6500.0
2017-12-22 13:20:00,29.63,29.64,29.6,29.63,7252.0,23.5918,23.5998,23.568,23.5918,7252.0
2017-12-22 13:25:00,29.63,29.66,29.62,29.62,8872.0,23.5918,23.6157,23.5839,23.5839,8872.0
2017-12-22 13:30:00,29.61,29.62,29.6,29.6,19691.0,23.5759,23.5839,23.568,23.568,19691.0
2017-12-22 13:35:00,29.6,29.63,29.6,29.63,4715.0,23.568,23.5918,23.568,23.5918,4715.0
2017-12-22 13:40:00,29.62,29.67,29.62,29.65,5596.0,23.5839,23.6237,23.5839,23.6078,5596.0
2017-12-22 13:45:00,29.66,29.67,29.63,29.67,18459.0,23.6157,23.6237,23.5918,23.6237,18459.0
2017-12-22 13:50:00,29.66,29.66,29.63,29.65,5574.0,23.6157,23.6157,23.5918,23.6078,5574.0
2017-12-22 13:55:00,29.65,29.66,29.63,29.65,16443.0,23.6078,23.6157,23.5918,23.6078,16443.0
2017-12-22 14:00:00,29.65,29.65,29.6,29.6,18720.0,23.6078,23.6078,23.568,23.568,18720.0
2017-12-22 14:05:00,29.59,29.65,29.58,29.61,16850.0,23.56,23.6078,23.552,23.5759,16850.0
2017-12-22 14:10:00,29.61,29.63,29.6,29.63,6267.0,23.5759,23.5918,23.568,23.5918,6267.0
2017-12-22 14:15:00,29.63,29.64,29.6,29.62,17915.0,23.5918,23.5998,23.568,23.5839,17915.0
2017-12-22 14:20:00,29.62,29.62,29.58,29.58,37060.0,23.5839,23.5839,23.552,23.552,37060.0
2017-12-22 14:25:00,29.59,29.62,29.58,29.6,32606.0,23.56,23.5839,23.552,23.568,32606.0
2017-12-22 14:30:00,29.59,29.61,29.58,29.59,53382.0,23.56,23.5759,23.552,23.56,53382.0
2017-12-22 14:35:00,29.59,29.61,29.58,29.6,9519.0,23.56,23.5759,23.552,23.568,9519.0
2017-12-22 14:40:00,29.59,29.59,29.56,29.58,11981.0,23.56,23.56,23.5361,23.552,11981.0
2017-12-22 14:45:00,29.57,29.58,29.56,29.57,8204.0,23.5441,23.552,23.5361,23.5441,8204.0
2017-12-22 14:50:00,29.57,29.58,29.56,29.57,7293.0,23.5441,23.552,23.5361,23.5441,7293.0
2017-12-22 14:55:00,29.57,29.58,29.56,29.56,13971.0,23.5441,23.552,23.5361,23.5361,13971.0
2017-12-22 15:00:00,29.56,29.57,29.53,29.53,20996.0,23.5361,23.5441,23.5122,23.5122,20996.0
2017-12-22 15:05:00,29.53,29.55,29.51,29.55,27696.0,23.5122,23.5281,23.4963,23.5281,27696.0
2017-12-22 15:10:00,29.55,29.55,29.53,29.53,6281.0,23.5281,23.5281,23.5122,23.5122,6281.0
2017-12-22 15:15:00,29.53,29.54,29.52,29.53,9401.0,23.5122,23.5202,23.5043,23.5122,9401.0
2017-12-22 15:20:00,29.53,29.54,29.52,29.53,20057.0,23.5122,23.5202,23.5043,23.5122,20057.0
2017-12-22 15:25:00,29.53,29.54,29.48,29.5,46077.0,23.5122,23.5202,23.4724,23.4883,46077.0
2017-12-22 15:30:00,29.5,29.55,29.46,29.55,138912.0,23.4883,23.5281,23.4565,23.5281,138912.0
2017-12-22 15:35:00,29.55,29.61,29.55,29.59,35088.0,23.5281,23.5759,23.5281,23.56,35088.0
2017-12-22 15:40:00,29.59,29.64,29.59,29.59,25162.0,23.56,23.5998,23.56,23.56,25162.0
2017-12-22 15:45:00,29.59,29.63,29.58,29.63,43733.0,23.56,23.5918,23.552,23.5918,43733.0
2017-12-22 15:50:00,29.62,29.64,29.61,29.63,26302.0,23.5839,23.5998,23.5759,23.5918,26302.0
2017-12-22 15:55:00,29.62,29.69,29.61,29.67,189075.0,23.5839,23.6396,23.5759,23.6237,189075.0
2017-12-26 09:30:00,29.67,30.1,29.67,29.95,21814.0,23.6237,23.9661,23.6237,23.8466,21814.0
2017-12-26 09:35:00,29.98,30.23,29.98,30.2,77480.0,23.8705,24.0696,23.8705,24.0457,77480.0
2017-12-26 09:40:00,30.2,30.39,30.2,30.32,75746.0,24.0457,24.197,24.0457,24.1412,75746.0
2017-12-26 09:45:00,30.3,30.3,30.19,30.25,39466.0,24.1253,24.1253,24.0377,24.0855,39466.0
2017-12-26 09:50:00,30.25,30.31,30.23,30.26,46889.0,24.0855,24.1333,24.0696,24.0935,46889.0
2017-12-26 09:55:00,30.27,30.4,30.27,30.32,19620.0,24.1014,24.2049,24.1014,24.1412,19620.0
2017-12-26 10:00:00,30.33,30.56,30.32,30.56,70333.0,24.1492,24.3323,24.1412,24.3323,70333.0
2017-12-26 10:05:00,30.56,30.56,30.44,30.49,25233.0,24.3323,24.3323,24.2368,24.2766,25233.0
2017-12-26 10:10:00,30.49,30.62,30.48,30.57,28222.0,24.2766,24.3801,24.2686,24.3403,28222.0
2017-12-26 10:15:00,30.58,30.65,30.56,30.57,22750.0,24.3482,24.404,24.3323,24.3403,22750.0
2017-12-26 10:20:00,30.56,30.56,30.45,30.45,109152.0,24.3323,24.3323,24.2447,24.2447,109152.0
2017-12-26 10:25:00,30.45,30.46,30.32,30.36,53463.0,24.2447,24.2527,24.1412,24.1731,53463.0
2017-12-26 10:30:00,30.36,30.51,30.36,30.49,32349.0,24.1731,24.2925,24.1731,24.2766,32349.0
2017-12-26 10:35:00,30.49,30.49,30.4,30.42,18969.0,24.2766,24.2766,24.2049,24.2208,18969.0
2017-12-26 10:40:00,30.4,30.44,30.38,30.41,29811.0,24.2049,24.2368,24.189,24.2129,29811.0
2017-12-26 10:45:00,30.41,30.43,30.39,30.42,8767.0,24.2129,24.2288,24.197,24.2208,8767.0
2017-12-26 10:50:00,30.42,30.45,30.41,30.42,20278.0,24.2208,24.2447,24.2129,24.2208,20278.0
2017-12-26 10:55:00,30.41,30.49,30.41,30.46,15860.0,24.2129,24.2766,24.2129,24.2527,15860.0
2017-12-26 11:00:00,30.46,30.49,30.44,30.45,18759.0,24.2527,24.2766,24.2368,24.2447,18759.0
2017-12-26 11:05:00,30.44,30.49,30.44,30.48,11585.0,24.2368,24.2766,24.2368,24.2686,11585.0
2017-12-26 11:10:00,30.48,30.49,30.41,30.43,21481.0,24.2686,24.2766,24.2129,24.2288,21481.0
2017-12-26 11:15:00,30.43,30.46,30.41,30.45,13646.0,24.2288,24.2527,24.2129,24.2447,13646.0
2017-12-26 11:20:00,30.45,30.46,30.42,30.44,22178.0,24.2447,24.2527,24.2208,24.2368,22178.0
2017-12-26 11:25:00,30.44,30.46,30.4,30.4,17195.0,24.2368,24.2527,24.2049,24.2049,17195.0
2017-12-26 11:30:00,30.41,30.42,30.38,30.38,22807.0,24.2129,24.2208,24.189,24.189,22807.0
2017-12-26 11:35:00,30.39,30.4,30.38,30.39,9301.0,24.197,24.2049,24.189,24.197,9301.0
2017-12-26 11:40:00,30.39,30.41,30.36,30.4,16910.0,24.197,24.2129,24.1731,24.2049,16910.0
2017-12-26 11:45:00,30.4,30.4,30.38,30.38,13609.0,24.2049,24.2049,24.189,24.189,13609.0
2017-12-26 11:50:00,30.39,30.4,30.37,30.39,11255.0,24.197,24.2049,24.181,24.197,11255.0
2017-12-26 11:55:00,30.39,30.42,30.37,30.42,6469.0,24.197,24.2208,24.181,24.2208,6469.0
2017-12-26 12:00:00,30.42,30.42,30.38,30.39,15842.0,24.2208,24.2208,24.189,24.197,15842.0
2017-12-26 12:05:00,30.39,30.4,30.34,30.39,12562.0,24.197,24.2049,24.1572,24.197,12562.0
2017-12-26 12:10:00,30.39,30.41,30.38,30.4,12319.0,24.197,24.2129,24.189,24.2049,12319.0
2017-12-26 12:15:00,30.4,30.41,30.38,30.39,8765.0,24.2049,24.2129,24.189,24.197,8765.0
2017-12-26 12:20:00,30.38,30.4,30.37,30.4,6926.0,24.189,24.2049,24.181,24.2049,6926.0
2017-12-26 12:25:00,30.4,30.4,30.39,30.4,8466.0,24.2049,24.2049,24.197,24.2049,8466.0
2017-12-26 12:30:00,30.4,30.41,30.36,30.39,19332.0,24.2049,24.2129,24.1731,24.197,19332.0
2017-12-26 12:35:00,30.39,30.4,30.37,30.37,14583.0,24.197,24.2049,24.181,24.181,14583.0
2017-12-26 12:40:00,30.38,30.38,30.34,30.34,9600.0,24.189,24.189,24.1572,24.1572,9600.0
2017-12-26 12:45:00,30.34,30.35,30.33,30.33,6718.0,24.1572,24.1651,24.1492,24.1492,6718.0
2017-12-26 12:50:00,30.33,30.35,30.32,30.35,12086.0,24.1492,24.1651,24.1412,24.1651,12086.0
2017-12-26 12:55:00,30.35,30.38,30.33,30.36,11662.0,24.1651,24.189,24.1492,24.1731,11662.0
2017-12-26 13:00:00,30.36,30.36,30.33,30.35,7949.0,24.1731,24.1731,24.1492,24.1651,7949.0
2017-12-26 13:05:00,30.35,30.36,30.33,30.33,5553.0,24.1651,24.1731,24.1492,24.1492,5553.0
2017-12-26 13:10:00,30.35,30.37,30.33,30.35,8833.0,24.1651,24.181,24.1492,24.1651,8833.0
2017-12-26 13:15:00,30.36,30.37,30.35,30.37,17642.0,24.1731,24.181,24.1651,24.181,17642.0
2017-12-26 13:20:00,30.38,30.38,30.35,30.37,14504.0,24.189,24.189,24.1651,24.181,14504.0
2017-12-26 13:25:00,30.37,30.4,30.37,30.38,6565.0,24.181,24.2049,24.181,24.189,6565.0
2017-12-26 13:30:00,30.39,30.4,30.37,30.37,20538.0,24.197,24.2049,24.181,24.181,20538.0
2017-12-26 13:35:00,30.36,30.39,30.36,30.37,11574.0,24.1731,24.197,24.1731,24.181,11574.0
2017-12-26 13:40:00,30.37,30.37,30.34,30.35,16362.0,24.181,24.181,24.1572,24.1651,16362.0
2017-12-26 13:45:00,30.36,30.36,30.34,30.36,10835.0,24.1731,24.1731,24.1572,24.1731,10835.0
2017-12-26 13:50:00,30.36,30.38,30.35,30.37,8999.0,24.1731,24.189,24.1651,24.181,8999.0
2017-12-26 13:55:00,30.38,30.38,30.34,30.36,10505.0,24.189,24.189,24.1572,24.1731,10505.0
2017-12-26 14:00:00,30.35,30.35,30.32,30.33,6057.0,24.1651,24.1651,24.1412,24.1492,6057.0
2017-12-26 14:05:00,30.34,30.36,30.32,30.34,17715.0,24.1572,24.1731,24.1412,24.1572,17715.0
2017-12-26 14:10:00,30.34,30.34,30.33,30.33,500.0,24.1572,24.1572,24.1492,24.1492,500.0
2017-12-26 14:15:00,30.33,30.35,30.3,30.3,26524.0,24.1492,24.1651,24.1253,24.1253,26524.0
2017-12-26 14:20:00,30.3,30.31,30.28,30.29,17543.0,24.1253,24.1333,24.1094,24.1173,17543.0
2017-12-26 14:25:00,30.3,30.3,30.27,30.28,10874.0,24.1253,24.1253,24.1014,24.1094,10874.0
2017-12-26 14:30:00,30.28,30.28,30.26,30.26,13169.0,24.1094,24.1094,24.0935,24.0935,13169.0
2017-12-26 14:35:00,30.27,30.28,30.26,30.28,7256.0,24.1014,24.1094,24.0935,24.1094,7256.0
2017-12-26 14:40:00,30.27,30.28,30.24,30.24,19358.0,24.1014,24.1094,24.0775,24.0775,19358.0
2017-12-26 14:45:00,30.25,30.26,30.22,30.23,24848.0,24.0855,24.0935,24.0616,24.0696,24848.0
2017-12-26 14:50:00,30.24,30.29,30.23,30.28,23685.0,24.0775,24.1173,24.0696,24.1094,23685.0
2017-12-26 14:55:00,30.29,30.31,30.28,30.3,7611.0,24.1173,24.1333,24.1094,24.1253,7611.0
2017-12-26 15:00:00,30.3,30.41,30.3,30.4,47679.0,24.1253,24.2129,24.1253,24.2049,47679.0
2017-12-26 15:05:00,30.4,30.43,30.4,30.42,12713.0,24.2049,24.2288,24.2049,24.2208,12713.0
2017-12-26 15:10:00,30.42,30.42,30.39,30.4,27738.0,24.2208,24.2208,24.197,24.2049,27738.0
2017-12-26 15:15:00,30.41,30.41,30.35,30.36,32094.0,24.2129,24.2129,24.1651,24.1731,32094.0
2017-12-26 15:20:00,30.36,30.38,30.34,30.34,26019.0,24.1731,24.189,24.1572,24.1572,26019.0
2017-12-26 15:25:00,30.34,30.39,30.27,30.33,63207.0,24.1572,24.197,24.1014,24.1492,63207.0
2017-12-26 15:30:00,30.33,30.38,30.32,30.38,26167.0,24.1492,24.189,24.1412,24.189,26167.0
2017-12-26 15:35:00,30.38,30.39,30.36,30.39,14593.0,24.189,24.197,24.1731,24.197,14593.0
2017-12-26 15:40:00,30.38,30.39,30.36,30.39,43800.0,24.189,24.197,24.1731,24.197,43800.0
2017-12-26 15:45:00,30.39,30.41,30.38,30.4,65416.0,24.197,24.2129,24.189,24.2049,65416.0
2017-12-26 15:50:00,30.4,30.42,30.37,30.42,63459.0,24.2049,24.2208,24.181,24.2208,63459.0
2017-12-26 15:55:00,30.42,30.44,30.38,30.43,103505.0,24.2208,24.2368,24.189,24.2288,103505.0
2017-12-27 09:30:00,30.36,30.36,30.07,30.16,33270.0,24.1731,24.1731,23.9422,24.0138,33270.0
2017-12-27 09:35:00,30.17,30.25,30.07,30.12,16745.0,24.0218,24.0855,23.9422,23.982,16745.0
2017-12-27 09:40:00,30.12,30.15,30.09,30.14,8295.0,23.982,24.0059,23.9581,23.9979,8295.0
2017-12-27 09:45:00,30.16,30.38,30.1,30.14,39933.0,24.0138,24.189,23.9661,23.9979,39933.0
2017-12-27 09:50:00,30.13,30.17,30.07,30.12,21079.0,23.9899,24.0218,23.9422,23.982,21079.0
2017-12-27 09:55:00,30.13,30.13,30.07,30.08,7111.0,23.9899,23.9899,23.9422,23.9501,7111.0
2017-12-27 10:00:00,30.08,30.14,30.08,30.09,6636.0,23.9501,23.9979,23.9501,23.9581,6636.0
2017-12-27 10:05:00,30.08,30.15,30.05,30.05,15654.0,23.9501,24.0059,23.9262,23.9262,15654.0
2017-12-27 10:10:00,30.06,30.07,30.03,30.05,11120.0,23.9342,23.9422,23.9103,23.9262,11120.0
2017-12-27 10:15:00,30.02,30.08,30.02,30.07,6778.0,23.9024,23.9501,23.9024,23.9422,6778.0
2017-12-27 10:20:00,30.06,30.06,30.02,30.03,6482.0,23.9342,23.9342,23.9024,23.9103,6482.0
2017-12-27 10:25:00,30.03,30.1,30.03,30.03,7270.0,23.9103,23.9661,23.9103,23.9103,7270.0
2017-12-27 10:30:00,30.05,30.09,30.0,30.02,17845.0,23.9262,23.9581,23.8864,23.9024,17845.0
2017-12-27 10:35:00,30.03,30.03,29.96,29.98,34512.0,23.9103,23.9103,23.8546,23.8705,34512.0
2017-12-27 10:40:00,29.98,29.98,29.91,29.93,13428.0,23.8705,23.8705,23.8148,23.8307,13428.0
2017-12-27 10:45:00,29.92,29.94,29.88,29.91,21261.0,23.8227,23.8387,23.7909,23.8148,21261.0
2017-12-27 10:50:00,29.92,29.94,29.9,29.91,33050.0,23.8227,23.8387,23.8068,23.8148,33050.0
2017-12-27 10:55:00,29.91,29.91,29.84,29.85,17327.0,23.8148,23.8148,23.759,23.767,17327.0
2017-12-27 11:00:00,29.85,29.87,29.81,29.82,17514.0,23.767,23.7829,23.7352,23.7431,17514.0
2017-12-27 11:05:00,29.81,29.81,29.77,29.78,9137.0,23.7352,23.7352,23.7033,23.7113,9137.0
2017-12-27 11:10:00,29.78,29.78,29.73,29.75,13139.0,23.7113,23.7113,23.6715,23.6874,13139.0
2017-12-27 11:15:00,29.76,29.84,29.76,29.84,156224.0,23.6953,23.759,23.6953,23.759,156224.0
2017-12-27 11:20:00,29.84,29.85,29.77,29.78,26752.0,23.759,23.767,23.7033,23.7113,26752.0
2017-12-27 11:25:00,29.78,29.79,29.74,29.76,19597.0,23.7113,23.7192,23.6794,23.6953,19597.0
2017-12-27 11:30:00,29.77,29.81,29.75,29.81,12106.0,23.7033,23.7352,23.6874,23.7352,12106.0
2017-12-27 11:35:00,29.81,29.82,29.78,29.8,8656.0,23.7352,23.7431,23.7113,23.7272,8656.0
2017-12-27 11:40:00,29.8,29.81,29.78,29.79,8886.0,23.7272,23.7352,23.7113,23.7192,8886.0
2017-12-27 11:45:00,29.79,29.81,29.78,29.8,8068.0,23.7192,23.7352,23.7113,23.7272,8068.0
2017-12-27 11:50:00,29.8,29.82,29.79,29.8,5568.0,23.7272,23.7431,23.7192,23.7272,5568.0
2017-12-27 11:55:00,29.8,29.8,29.77,29.79,6128.0,23.7272,23.7272,23.7033,23.7192,6128.0
2017-12-27 12:00:00,29.8,29.81,29.76,29.76,5348.0,23.7272,23.7352,23.6953,23.6953,5348.0
2017-12-27 12:05:00,29.76,29.78,29.7,29.71,43338.0,23.6953,23.7113,23.6476,23.6555,43338.0
2017-12-27 12:10:00,29.71,29.73,29.69,29.72,7429.0,23.6555,23.6715,23.6396,23.6635,7429.0
2017-12-27 12:15:00,29.71,29.72,29.67,29.69,20696.0,23.6555,23.6635,23.6237,23.6396,20696.0
2017-12-27 12:20:00,29.68,29.68,29.65,29.66,22097.0,23.6317,23.6317,23.6078,23.6157,22097.0
2017-12-27 12:25:00,29.65,29.69,29.65,29.67,42323.0,23.6078,23.6396,23.6078,23.6237,42323.0
2017-12-27 12:30:00,29.67,29.7,29.65,29.7,11691.0,23.6237,23.6476,23.6078,23.6476,11691.0
2017-12-27 12:35:00,29.7,29.74,29.7,29.73,19611.0,23.6476,23.6794,23.6476,23.6715,19611.0
2017-12-27 12:40:00,29.73,29.79,29.7,29.7,70390.0,23.6715,23.7192,23.6476,23.6476,70390.0
2017-12-27 12:45:00,29.71,29.73,29.71,29.72,7150.0,23.6555,23.6715,23.6555,23.6635,7150.0
2017-12-27 12:50:00,29.72,29.73,29.7,29.71,13880.0,23.6635,23.6715,23.6476,23.6555,13880.0
2017-12-27 12:55:00,29.71,29.76,29.71,29.73,45974.0,23.6555,23.6953,23.6555,23.6715,45974.0
2017-12-27 13:00:00,29.73,29.73,29.67,29.69,21876.0,23.6715,23.6715,23.6237,23.6396,21876.0
2017-12-27 13:05:00,29.69,29.74,29.69,29.72,11252.0,23.6396,23.6794,23.6396,23.6635,11252.0
2017-12-27 13:10:00,29.73,29.75,29.72,29.72,9739.0,23.6715,23.6874,23.6635,23.6635,9739.0
2017-12-27 13:15:00,29.74,29.76,29.72,29.76,15659.0,23.6794,23.6953,23.6635,23.6953,15659.0
2017-12-27 13:20:00,29.75,29.77,29.75,29.76,24670.0,23.6874,23.7033,23.6874,23.6953,24670.0
2017-12-27 13:25:00,29.75,29.76,29.7,29.7,32629.0,23.6874,23.6953,23.6476,23.6476,32629.0
2017-12-27 13:30:00,29.7,29.73,29.69,29.71,9489.0,23.6476,23.6715,23.6396,23.6555,9489.0
2017-12-27 13:35:00,29.7,29.72,29.69,29.71,17832.0,23.6476,23.6635,23.6396,23.6555,17832.0
2017-12-27 13:40:00,29.71,29.74,29.7,29.72,12700.0,23.6555,23.6794,23.6476,23.6635,12700.0
2017-12-27 13:45:00,29.71,29.73,29.7,29.72,22917.0,23.6555,23.6715,23.6476,23.6635,22917.0
2017-12-27 13:50:00,29.71,29.72,29.71,29.71,7635.0,23.6555,23.6635,23.6555,23.6555,7635.0
2017-12-27 13:55:00,29.71,29.72,29.7,29.7,29149.0,23.6555,23.6635,23.6476,23.6476,29149.0
2017-12-27 14:00:00,29.71,29.71,29.66,29.71,16586.0,23.6555,23.6555,23.6157,23.6555,16586.0
2017-12-27 14:05:00,29.71,29.73,29.7,29.73,11058.0,23.6555,23.6715,23.6476,23.6715,11058.0
2017-12-27 14:10:00,29.73,29.79,29.73,29.78,18702.0,23.6715,23.7192,23.6715,23.7113,18702.0
2017-12-27 14:15:00,29.79,29.83,29.78,29.8,18811.0,23.7192,23.7511,23.7113,23.7272,18811.0
2017-12-27 14:20:00,29.82,29.82,29.8,29.82,3933.0,23.7431,23.7431,23.7272,23.7431,3933.0
2017-12-27 14:25:00,29.82,29.87,29.81,29.86,15072.0,23.7431,23.7829,23.7352,23.775,15072.0
2017-12-27 14:30:00,29.85,29.89,29.85,29.89,15153.0,23.767,23.7989,23.767,23.7989,15153.0
2017-12-27 14:35:00,29.9,29.91,29.89,29.91,23153.0,23.8068,23.8148,23.7989,23.8148,23153.0
2017-12-27 14:40:00,29.91,29.93,29.89,29.92,12768.0,23.8148,23.8307,23.7989,23.8227,12768.0
2017-12-27 14:45:00,29.91,29.94,29.91,29.92,22702.0,23.8148,23.8387,23.8148,23.8227,22702.0
2017-12-27 14:50:00,29.93,29.93,29.87,29.88,13706.0,23.8307,23.8307,23.7829,23.7909,13706.0
2017-12-27 14:55:00,29.89,29.92,29.88,29.9,14633.0,23.7989,23.8227,23.7909,23.8068,14633.0
2017-12-27 15:00:00,29.9,29.9,29.84,29.84,13327.0,23.8068,23.8068,23.759,23.759,13327.0
2017-12-27 15:05:00,29.84,29.84,29.78,29.78,14334.0,23.759,23.759,23.7113,23.7113,14334.0
2017-12-27 15:10:00,29.78,29.81,29.77,29.78,21883.0,23.7113,23.7352,23.7033,23.7113,21883.0
2017-12-27 15:15:00,29.78,29.8,29.78,29.78,9261.0,23.7113,23.7272,23.7113,23.7113,9261.0
2017-12-27 15:20:00,29.79,29.8,29.75,29.75,22896.0,23.7192,23.7272,23.6874,23.6874,22896.0
2017-12-27 15:25:00,29.74,29.75,29.72,29.73,14074.0,23.6794,23.6874,23.6635,23.6715,14074.0
2017-12-27 15:30:00,29.72,29.74,29.71,29.73,17320.0,23.6635,23.6794,23.6555,23.6715,17320.0
2017-12-27 15:35:00,29.74,29.74,29.72,29.73,32205.0,23.6794,23.6794,23.6635,23.6715,32205.0
2017-12-27 15:40:00,29.74,29.77,29.73,29.76,22581.0,23.6794,23.7033,23.6715,23.6953,22581.0
2017-12-27 15:45:00,29.76,29.76,29.69,29.72,47961.0,23.6953,23.6953,23.6396,23.6635,47961.0
2017-12-27 15:50:00,29.73,29.73,29.71,29.73,45916.0,23.6715,23.6715,23.6555,23.6715,45916.0
2017-12-27 15:55:00,29.73,29.77,29.71,29.76,203114.0,23.6715,23.7033,23.6555,23.6953,203114.0
2017-12-28 09:30:00,29.8,29.82,29.39,29.39,36025.0,23.7272,23.7431,23.4007,23.4007,36025.0
2017-12-28 09:35:00,29.46,29.6,29.41,29.47,13255.0,23.4565,23.568,23.4167,23.4644,13255.0
2017-12-28 09:40:00,29.47,29.55,29.44,29.44,173885.0,23.4644,23.5281,23.4406,23.4406,173885.0
2017-12-28 09:45:00,29.46,29.49,29.34,29.43,19589.0,23.4565,23.4804,23.3609,23.4326,19589.0
2017-12-28 09:50:00,29.44,29.5,29.4,29.42,24700.0,23.4406,23.4883,23.4087,23.4246,24700.0
2017-12-28 09:55:00,29.46,29.55,29.42,29.45,8989.0,23.4565,23.5281,23.4246,23.4485,8989.0
2017-12-28 10:00:00,29.46,29.48,29.42,29.44,6865.0,23.4565,23.4724,23.4246,23.4406,6865.0
2017-12-28 10:05:00,29.43,29.45,29.42,29.44,5177.0,23.4326,23.4485,23.4246,23.4406,5177.0
2017-12-28 10:10:00,29.45,29.45,29.42,29.43,4441.0,23.4485,23.4485,23.4246,23.4326,4441.0
2017-12-28 10:15:00,29.44,29.44,29.37,29.39,9159.0,23.4406,23.4406,23.3848,23.4007,9159.0
2017-12-28 10:20:00,29.4,29.4,29.35,29.39,10101.0,23.4087,23.4087,23.3689,23.4007,10101.0
2017-12-28 10:25:00,29.39,29.39,29.34,29.34,40841.0,23.4007,23.4007,23.3609,23.3609,40841.0
2017-12-28 10:30:00,29.33,29.38,29.33,29.35,10203.0,23.353,23.3928,23.353,23.3689,10203.0
2017-12-28 10:35:00,29.35,29.38,29.33,29.36,9786.0,23.3689,23.3928,23.353,23.3769,9786.0
2017-12-28 10:40:00,29.35,29.37,29.35,29.36,6114.0,23.3689,23.3848,23.3689,23.3769,6114.0
2017-12-28 10:45:00,29.37,29.4,29.34,29.35,13658.0,23.3848,23.4087,23.3609,23.3689,13658.0
2017-12-28 10:50:00,29.35,29.38,29.35,29.37,5263.0,23.3689,23.3928,23.3689,23.3848,5263.0
2017-12-28 10:55:00,29.37,29.38,29.34,29.35,15019.0,23.3848,23.3928,23.3609,23.3689,15019.0
2017-12-28 11:00:00,29.34,29.36,29.29,29.29,13181.0,23.3609,23.3769,23.3211,23.3211,13181.0
2017-12-28 11:05:00,29.29,29.31,29.27,29.29,10533.0,23.3211,23.3371,23.3052,23.3211,10533.0
2017-12-28 11:10:00,29.29,29.31,29.27,29.27,5683.0,23.3211,23.3371,23.3052,23.3052,5683.0
2017-12-28 11:15:00,29.28,29.32,29.27,29.3,16684.0,23.3132,23.345,23.3052,23.3291,16684.0
2017-12-28 11:20:00,29.31,29.37,29.3,29.37,5971.0,23.3371,23.3848,23.3291,23.3848,5971.0
2017-12-28 11:25:00,29.36,29.37,29.26,29.27,18223.0,23.3769,23.3848,23.2972,23.3052,18223.0
2017-12-28 11:30:00,29.28,29.31,29.27,29.27,4435.0,23.3132,23.3371,23.3052,23.3052,4435.0
2017-12-28 11:35:00,29.27,29.28,29.25,29.25,6518.0,23.3052,23.3132,23.2893,23.2893,6518.0
2017-12-28 11:40:00,29.26,29.26,29.23,29.24,15797.0,23.2972,23.2972,23.2734,23.2813,15797.0
2017-12-28 11:45:00,29.25,29.25,29.2,29.24,10419.0,23.2893,23.2893,23.2495,23.2813,10419.0
2017-12-28 11:50:00,29.22,29.26,29.22,29.23,4860.0,23.2654,23.2972,23.2654,23.2734,4860.0
2017-12-28 11:55:00,29.24,29.24,29.21,29.22,4518.0,23.2813,23.2813,23.2574,23.2654,4518.0
2017-12-28 12:00:00,29.22,29.23,29.2,29.23,7053.0,23.2654,23.2734,23.2495,23.2734,7053.0
2017-12-28 12:05:00,29.23,29.24,29.13,29.16,119110.0,23.2734,23.2813,23.1937,23.2176,119110.0
2017-12-28 12:10:00,29.17,29.2,29.15,29.19,65682.0,23.2256,23.2495,23.2097,23.2415,65682.0
2017-12-28 12:15:00,29.2,29.25,29.19,29.2,22280.0,23.2495,23.2893,23.2415,23.2495,22280.0
2017-12-28 12:20:00,29.19,29.2,29.17,29.19,11975.0,23.2415,23.2495,23.2256,23.2415,11975.0
2017-12-28 12:25:00,29.19,29.23,29.18,29.21,7221.0,23.2415,23.2734,23.2335,23.2574,7221.0
2017-12-28 12:30:00,29.2,29.23,29.18,29.19,5754.0,23.2495,23.2734,23.2335,23.2415,5754.0
2017-12-28 12:35:00,29.2,29.22,29.12,29.12,9449.0,23.2495,23.2654,23.1858,23.1858,9449.0
2017-12-28 12:40:00,29.15,29.17,29.09,29.12,7585.0,23.2097,23.2256,23.1619,23.1858,7585.0
2017-12-28 12:45:00,29.14,29.18,29.12,29.12,4605.0,23.2017,23.2335,23.1858,23.1858,4605.0
2017-12-28 12:50:00,29.12,29.14,29.09,29.1,4021.0,23.1858,23.2017,23.1619,23.1698,4021.0
2017-12-28 12:55:00,29.1,29.12,29.09,29.1,11263.0,23.1698,23.1858,23.1619,23.1698,11263.0
2017-12-28 13:00:00,29.1,29.14,29.1,29.12,8282.0,23.1698,23.2017,23.1698,23.1858,8282.0
2017-12-28 13:05:00,29.13,29.13,29.08,29.1,10103.0,23.1937,23.1937,23.1539,23.1698,10103.0
2017-12-28 13:10:00,29.09,29.12,29.07,29.11,13322.0,23.1619,23.1858,23.146,23.1778,13322.0
2017-12-28 13:15:00,29.11,29.14,29.04,29.09,25605.0,23.1778,23.2017,23.1221,23.1619,25605.0
2017-12-28 13:20:00,29.09,29.13,29.09,29.09,12122.0,23.1619,23.1937,23.1619,23.1619,12122.0
2017-12-28 13:25:00,29.1,29.1,29.08,29.09,9234.0,23.1698,23.1698,23.1539,23.1619,9234.0
2017-12-28 13:30:00,29.1,29.12,29.06,29.1,31544.0,23.1698,23.1858,23.138,23.1698,31544.0
2017-12-28 13:35:00,29.09,29.12,29.09,29.12,19593.0,23.1619,23.1858,23.1619,23.1858,19593.0
2017-12-28 13:40:00,29.12,29.15,29.11,29.14,8875.0,23.1858,23.2097,23.1778,23.2017,8875.0
2017-12-28 13:45:00,29.14,29.14,29.09,29.1,10985.0,23.2017,23.2017,23.1619,23.1698,10985.0
2017-12-28 13:50:00,29.11,29.13,29.08,29.1,9640.0,23.1778,23.1937,23.1539,23.1698,9640.0
2017-12-28 13:55:00,29.1,29.11,29.09,29.11,7284.0,23.1698,23.1778,23.1619,23.1778,7284.0
2017-12-28 14:00:00,29.11,29.15,29.08,29.14,16387.0,23.1778,23.2097,23.1539,23.2017,16387.0
2017-12-28 14:05:00,29.13,29.14,29.11,29.12,7485.0,23.1937,23.2017,23.1778,23.1858,7485.0
2017-12-28 14:10:00,29.12,29.13,29.1,29.11,13558.0,23.1858,23.1937,23.1698,23.1778,13558.0
2017-12-28 14:15:00,29.11,29.12,29.1,29.11,10114.0,23.1778,23.1858,23.1698,23.1778,10114.0
2017-12-28 14:20:00,29.12,29.12,29.07,29.08,12596.0,23.1858,23.1858,23.146,23.1539,12596.0
2017-12-28 14:25:00,29.08,29.08,29.05,29.08,9188.0,23.1539,23.1539,23.13,23.1539,9188.0
2017-12-28 14:30:00,29.08,29.1,29.07,29.08,11342.0,23.1539,23.1698,23.146,23.1539,11342.0
2017-12-28 14:35:00,29.08,29.08,29.05,29.07,12916.0,23.1539,23.1539,23.13,23.146,12916.0
2017-12-28 14:40:00,29.08,29.12,29.07,29.11,8100.0,23.1539,23.1858,23.146,23.1778,8100.0
2017-12-28 14:45:00,29.11,29.15,29.1,29.14,16366.0,23.1778,23.2097,23.1698,23.2017,16366.0
2017-12-28 14:50:00,29.15,29.15,29.11,29.11,14252.0,23.2097,23.2097,23.1778,23.1778,14252.0
2017-12-28 14:55:00,29.12,29.12,29.09,29.11,19103.0,23.1858,23.1858,23.1619,23.1778,19103.0
2017-12-28 15:00:00,29.12,29.13,29.1,29.12,10490.0,23.1858,23.1937,23.1698,23.1858,10490.0
2017-12-28 15:05:00,29.12,29.15,29.12,29.12,11214.0,23.1858,23.2097,23.1858,23.1858,11214.0
2017-12-28 15:10:00,29.13,29.14,29.11,29.11,11827.0,23.1937,23.2017,23.1778,23.1778,11827.0
2017-12-28 15:15:00,29.11,29.11,29.08,29.1,12875.0,23.1778,23.1778,23.1539,23.1698,12875.0
2017-12-28 15:20:00,29.1,29.1,29.08,29.1,9745.0,23.1698,23.1698,23.1539,23.1698,9745.0
2017-12-28 15:25:00,29.1,29.12,29.07,29.08,57647.0,23.1698,23.1858,23.146,23.1539,57647.0
2017-12-28 15:30:00,29.07,29.08,29.03,29.03,60630.0,23.146,23.1539,23.1141,23.1141,60630.0
2017-12-28 15:35:00,29.04,29.05,29.02,29.03,68370.0,23.1221,23.13,23.1061,23.1141,68370.0
2017-12-28 15:40:00,29.04,29.04,28.99,29.0,74130.0,23.1221,23.1221,23.0823,23.0902,74130.0
2017-12-28 15:45:00,29.0,29.01,28.99,29.0,55757.0,23.0902,23.0982,23.0823,23.0902,55757.0
2017-12-28 15:50:00,29.0,29.14,28.99,29.14,96035.0,23.0902,23.2017,23.0823,23.2017,96035.0
2017-12-28 15:55:00,29.14,29.15,29.11,29.11,130502.0,23.2017,23.2097,23.1778,23.1778,130502.0
2017-12-29 09:30:00,29.14,29.24,29.0,29.06,30966.0,23.2017,23.2813,23.0902,23.138,30966.0
2017-12-29 09:35:00,29.11,29.37,29.11,29.31,43033.0,23.1778,23.3848,23.1778,23.3371,43033.0
2017-12-29 09:40:00,29.31,29.45,29.28,29.35,46948.0,23.3371,23.4485,23.3132,23.3689,46948.0
2017-12-29 09:45:00,29.34,29.49,29.34,29.39,48761.0,23.3609,23.4804,23.3609,23.4007,48761.0
2017-12-29 09:50:00,29.39,29.5,29.35,29.47,27781.0,23.4007,23.4883,23.3689,23.4644,27781.0
2017-12-29 09:55:00,29.46,29.46,29.32,29.38,28957.0,23.4565,23.4565,23.345,23.3928,28957.0
2017-12-29 10:00:00,29.38,29.38,29.3,29.33,21641.0,23.3928,23.3928,23.3291,23.353,21641.0
2017-12-29 10:05:00,29.32,29.32,29.16,29.19,28024.0,23.345,23.345,23.2176,23.2415,28024.0
2017-12-29 10:10:00,29.19,29.21,29.14,29.21,27164.0,23.2415,23.2574,23.2017,23.2574,27164.0
2017-12-29 10:15:00,29.21,29.24,29.18,29.2,71344.0,23.2574,23.2813,23.2335,23.2495,71344.0
2017-12-29 10:20:00,29.22,29.34,29.2,29.33,33809.0,23.2654,23.3609,23.2495,23.353,33809.0
2017-12-29 10:25:00,29.33,29.36,29.31,29.31,10690.0,23.353,23.3769,23.3371,23.3371,10690.0
2017-12-29 10:30:00,29.31,29.34,29.3,29.3,12241.0,23.3371,23.3609,23.3291,23.3291,12241.0
2017-12-29 10:35:00,29.29,29.33,29.29,29.3,13982.0,23.3211,23.353,23.3211,23.3291,13982.0
2017-12-29 10:40:00,29.29,29.32,29.28,29.29,13166.0,23.3211,23.345,23.3132,23.3211,13166.0
2017-12-29 10:45:00,29.29,29.29,29.21,29.24,13996.0,23.3211,23.3211,23.2574,23.2813,13996.0
2017-12-29 10:50:00,29.23,29.29,29.23,29.26,13382.0,23.2734,23.3211,23.2734,23.2972,13382.0
2017-12-29 10:55:00,29.25,29.27,29.24,29.26,9332.0,23.2893,23.3052,23.2813,23.2972,9332.0
2017-12-29 11:00:00,29.26,29.27,29.24,29.25,15777.0,23.2972,23.3052,23.2813,23.2893,15777.0
2017-12-29 11:05:00,29.26,29.27,29.24,29.25,11154.0,23.2972,23.3052,23.2813,23.2893,11154.0
2017-12-29 11:10:00,29.25,29.27,29.21,29.26,17942.0,23.2893,23.3052,23.2574,23.2972,17942.0
2017-12-29 11:15:00,29.26,29.27,29.26,29.27,5940.0,23.2972,23.3052,23.2972,23.3052,5940.0
2017-12-29 11:20:00,29.26,29.28,29.25,29.25,12206.0,23.2972,23.3132,23.2893,23.2893,12206.0
2017-12-29 11:25:00,29.25,29.26,29.24,29.25,8506.0,23.2893,23.2972,23.2813,23.2893,8506.0
2017-12-29 11:30:00,29.25,29.27,29.24,29.24,6972.0,23.2893,23.3052,23.2813,23.2813,6972.0
2017-12-29 11:35:00,29.24,29.25,29.2,29.2,10719.0,23.2813,23.2893,23.2495,23.2495,10719.0
2017-12-29 11:40:00,29.2,29.23,29.2,29.22,7454.0,23.2495,23.2734,23.2495,23.2654,7454.0
2017-12-29 11:45:00,29.21,29.22,29.18,29.2,11810.0,23.2574,23.2654,23.2335,23.2495,11810.0
2017-12-29 11:50:00,29.2,29.2,29.16,29.16,10459.0,23.2495,23.2495,23.2176,23.2176,10459.0
2017-12-29 11:55:00,29.16,29.17,29.12,29.15,11894.0,23.2176,23.2256,23.1858,23.2097,11894.0
2017-12-29 12:00:00,29.14,29.2,29.14,29.18,31350.0,23.2017,23.2495,23.2017,23.2335,31350.0
2017-12-29 12:05:00,29.2,29.25,29.2,29.25,8990.0,23.2495,23.2893,23.2495,23.2893,8990.0
2017-12-29 12:10:00,29.25,29.28,29.25,29.28,11898.0,23.2893,23.3132,23.2893,23.3132,11898.0
2017-12-29 12:15:00,29.28,29.28,29.24,29.25,12670.0,23.3132,23.3132,23.2813,23.2893,12670.0
2017-12-29 12:20:00,29.25,29.25,29.21,29.21,8553.0,23.2893,23.2893,23.2574,23.2574,8553.0
2017-12-29 12:25:00,29.21,29.22,29.18,29.19,10538.0,23.2574,23.2654,23.2335,23.2415,10538.0
2017-12-29 12:30:00,29.2,29.21,29.19,29.2,8528.0,23.2495,23.2574,23.2415,23.2495,8528.0
2017-12-29 12:35:00,29.2,29.23,29.2,29.21,7031.0,23.2495,23.2734,23.2495,23.2574,7031.0
2017-12-29 12:40:00,29.2,29.21,29.16,29.16,13782.0,23.2495,23.2574,23.2176,23.2176,13782.0
2017-12-29 12:45:00,29.17,29.19,29.16,29.17,8400.0,23.2256,23.2415,23.2176,23.2256,8400.0
2017-12-29 12:50:00,29.17,29.19,29.16,29.17,17839.0,23.2256,23.2415,23.2176,23.2256,17839.0
2017-12-29 12:55:00,29.17,29.18,29.14,29.14,5576.0,23.2256,23.2335,23.2017,23.2017,5576.0
2017-12-29 13:00:00,29.15,29.15,29.09,29.12,16369.0,23.2097,23.2097,23.1619,23.1858,16369.0
2017-12-29 13:05:00,29.11,29.13,29.09,29.11,8757.0,23.1778,23.1937,23.1619,23.1778,8757.0
2017-12-29 13:10:00,29.1,29.13,29.05,29.05,8291.0,23.1698,23.1937,23.13,23.13,8291.0
2017-12-29 13:15:00,29.05,29.05,29.02,29.04,9028.0,23.13,23.13,23.1061,23.1221,9028.0
2017-12-29 13:20:00,29.03,29.06,29.0,29.02,18630.0,23.1141,23.138,23.0902,23.1061,18630.0
2017-12-29 13:25:00,29.02,29.02,28.98,28.99,12707.0,23.1061,23.1061,23.0743,23.0823,12707.0
2017-12-29 13:30:00,28.98,29.0,28.98,28.98,12707.0,23.0743,23.0902,23.0743,23.0743,12707.0
2017-12-29 13:35:00,28.99,29.02,28.99,29.01,6587.0,23.0823,23.1061,23.0823,23.0982,6587.0
2017-12-29 13:40:00,29.01,29.04,29.0,29.03,18460.0,23.0982,23.1221,23.0902,23.1141,18460.0
2017-12-29 13:45:00,29.03,29.03,29.01,29.02,9698.0,23.1141,23.1141,23.0982,23.1061,9698.0
2017-12-29 13:50:00,29.02,29.03,29.0,29.0,10029.0,23.1061,23.1141,23.0902,23.0902,10029.0
2017-12-29 13:55:00,29.01,29.03,29.0,29.0,18428.0,23.0982,23.1141,23.0902,23.0902,18428.0
2017-12-29 14:00:00,29.01,29.02,28.99,28.99,19417.0,23.0982,23.1061,23.0823,23.0823,19417.0
2017-12-29 14:05:00,28.99,29.0,28.98,29.0,9640.0,23.0823,23.0902,23.0743,23.0902,9640.0
2017-12-29 14:10:00,28.99,29.0,28.93,28.95,24502.0,23.0823,23.0902,23.0345,23.0504,24502.0
2017-12-29 14:15:00,28.95,28.95,28.91,28.92,8428.0,23.0504,23.0504,23.0186,23.0265,8428.0
2017-12-29 14:20:00,28.92,28.94,28.92,28.92,4982.0,23.0265,23.0425,23.0265,23.0265,4982.0
2017-12-29 14:25:00,28.93,28.93,28.9,28.91,12356.0,23.0345,23.0345,23.0106,23.0186,12356.0
2017-12-29 14:30:00,28.9,28.9,28.84,28.85,15331.0,23.0106,23.0106,22.9628,22.9708,15331.0
2017-12-29 14:35:00,28.86,28.91,28.85,28.9,13922.0,22.9788,23.0186,22.9708,23.0106,13922.0
2017-12-29 14:40:00,28.89,28.94,28.89,28.94,10891.0,23.0026,23.0425,23.0026,23.0425,10891.0
2017-12-29 14:45:00,28.94,28.94,28.92,28.93,9647.0,23.0425,23.0425,23.0265,23.0345,9647.0
2017-12-29 14:50:00,28.93,29.15,28.93,29.11,114856.0,23.0345,23.2097,23.0345,23.1778,114856.0
2017-12-29 14:55:00,29.1,29.14,29.1,29.13,10506.0,23.1698,23.2017,23.1698,23.1937,10506.0
2017-12-29 15:00:00,29.12,29.12,29.08,29.1,14993.0,23.1858,23.1858,23.1539,23.1698,14993.0
2017-12-29 15:05:00,29.09,29.11,29.02,29.03,18312.0,23.1619,23.1778,23.1061,23.1141,18312.0
2017-12-29 15:10:00,29.04,29.06,29.02,29.03,29203.0,23.1221,23.138,23.1061,23.1141,29203.0
2017-12-29 15:15:00,29.02,29.03,28.98,28.99,13952.0,23.1061,23.1141,23.0743,23.0823,13952.0
2017-12-29 15:20:00,28.99,29.0,28.97,28.99,27866.0,23.0823,23.0902,23.0663,23.0823,27866.0
2017-12-29 15:25:00,28.99,29.0,28.97,28.98,31359.0,23.0823,23.0902,23.0663,23.0743,31359.0
2017-12-29 15:30:00,28.98,28.99,28.93,28.93,28494.0,23.0743,23.0823,23.0345,23.0345,28494.0
2017-12-29 15:35:00,28.94,28.94,28.88,28.88,46116.0,23.0425,23.0425,22.9947,22.9947,46116.0
2017-12-29 15:40:00,28.89,28.89,28.81,28.83,62562.0,23.0026,23.0026,22.9389,22.9549,62562.0
2017-12-29 15:45:00,28.84,28.86,28.83,28.84,82283.0,22.9628,22.9788,22.9549,22.9628,82283.0
2017-12-29 15:50:00,28.84,28.85,28.76,28.77,85131.0,22.9628,22.9708,22.8991,22.9071,85131.0
2017-12-29 15:55:00,28.77,28.77,28.73,28.75,199475.0,22.9071,22.9071,22.8752,22.8912,199475.0
2018-01-02 09:30:00,29.13,29.46,29.07,29.33,28326.0,23.1937,23.4565,23.146,23.353,28326.0
2018-01-02 09:35:00,29.28,29.28,29.11,29.17,21667.0,23.3132,23.3132,23.1778,23.2256,21667.0
2018-01-02 09:40:00,29.17,29.27,29.1,29.11,10256.0,23.2256,23.3052,23.1698,23.1778,10256.0
2018-01-02 09:45:00,29.11,29.32,29.1,29.23,26948.0,23.1778,23.345,23.1698,23.2734,26948.0
2018-01-02 09:50:00,29.25,29.25,28.9,28.99,38783.0,23.2893,23.2893,23.0106,23.0823,38783.0
2018-01-02 09:55:00,29.0,29.08,28.9,29.08,23166.0,23.0902,23.1539,23.0106,23.1539,23166.0
2018-01-02 10:00:00,29.08,29.14,29.01,29.04,24387.0,23.1539,23.2017,23.0982,23.1221,24387.0
2018-01-02 10:05:00,29.06,29.13,29.05,29.11,8463.0,23.138,23.1937,23.13,23.1778,8463.0
2018-01-02 10:10:00,29.1,29.1,29.01,29.02,16458.0,23.1698,23.1698,23.0982,23.1061,16458.0
2018-01-02 10:15:00,29.03,29.09,29.02,29.08,24957.0,23.1141,23.1619,23.1061,23.1539,24957.0
2018-01-02 10:20:00,29.09,29.09,29.0,29.04,20033.0,23.1619,23.1619,23.0902,23.1221,20033.0
2018-01-02 10:25:00,29.02,29.1,29.0,29.07,30779.0,23.1061,23.1698,23.0902,23.146,30779.0
2018-01-02 10:30:00,29.07,29.25,29.07,29.25,58092.0,23.146,23.2893,23.146,23.2893,58092.0
2018-01-02 10:35:00,29.24,29.26,29.13,29.18,24556.0,23.2813,23.2972,23.1937,23.2335,24556.0
2018-01-02 10:40:00,29.17,29.25,29.14,29.22,21390.0,23.2256,23.2893,23.2017,23.2654,21390.0
2018-01-02 10:45:00,29.21,29.3,29.21,29.24,16281.0,23.2574,23.3291,23.2574,23.2813,16281.0
2018-01-02 10:50:00,29.24,29.36,29.22,29.33,22383.0,23.2813,23.3769,23.2654,23.353,22383.0
2018-01-02 10:55:00,29.34,29.38,29.27,29.28,15094.0,23.3609,23.3928,23.3052,23.3132,15094.0
2018-01-02 11:00:00,29.25,29.33,29.25,29.32,14313.0,23.2893,23.353,23.2893,23.345,14313.0
2018-01-02 11:05:00,29.33,29.37,29.31,29.33,20638.0,23.353,23.3848,23.3371,23.353,20638.0
2018-01-02 11:10:00,29.34,29.38,29.32,29.38,16276.0,23.3609,23.3928,23.345,23.3928,16276.0
2018-01-02 11:15:00,29.38,29.48,29.38,29.48,28711.0,23.3928,23.4724,23.3928,23.4724,28711.0
2018-01-02 11:20:00,29.48,29.52,29.47,29.5,28489.0,23.4724,23.5043,23.4644,23.4883,28489.0
2018-01-02 11:25:00,29.5,29.5,29.4,29.42,25031.0,23.4883,23.4883,23.4087,23.4246,25031.0
2018-01-02 11:30:00,29.41,29.42,29.37,29.41,46796.0,23.4167,23.4246,23.3848,23.4167,46796.0
2018-01-02 11:35:00,29.41,29.43,29.39,29.43,14368.0,23.4167,23.4326,23.4007,23.4326,14368.0
2018-01-02 11:40:00,29.43,29.43,29.36,29.4,19846.0,23.4326,23.4326,23.3769,23.4087,19846.0
2018-01-02 11:45:00,29.41,29.46,29.4,29.43,14444.0,23.4167,23.4565,23.4087,23.4326,14444.0
2018-01-02 11:50:00,29.43,29.44,29.4,29.43,12030.0,23.4326,23.4406,23.4087,23.4326,12030.0
2018-01-02 11:55:00,29.42,29.42,29.39,29.41,9601.0,23.4246,23.4246,23.4007,23.4167,9601.0
2018-01-02 12:00:00,29.42,29.51,29.41,29.5,16628.0,23.4246,23.4963,23.4167,23.4883,16628.0
2018-01-02 12:05:00,29.5,29.5,29.47,29.49,8285.0,23.4883,23.4883,23.4644,23.4804,8285.0
2018-01-02 12:10:00,29.48,29.58,29.46,29.56,19287.0,23.4724,23.552,23.4565,23.5361,19287.0
2018-01-02 12:15:00,29.56,29.57,29.5,29.51,12444.0,23.5361,23.5441,23.4883,23.4963,12444.0
2018-01-02 12:20:00,29.5,29.52,29.48,29.5,8813.0,23.4883,23.5043,23.4724,23.4883,8813.0
2018-01-02 12:25:00,29.51,29.55,29.5,29.52,7721.0,23.4963,23.5281,23.4883,23.5043,7721.0
2018-01-02 12:30:00,29.53,29.53,29.48,29.49,5854.0,23.5122,23.5122,23.4724,23.4804,5854.0
2018-01-02 12:35:00,29.48,29.48,29.45,29.46,7675.0,23.4724,23.4724,23.4485,23.4565,7675.0
2018-01-02 12:40:00,29.46,29.46,29.34,29.35,12969.0,23.4565,23.4565,23.3609,23.3689,12969.0
2018-01-02 12:45:00,29.35,29.4,29.35,29.37,12469.0,23.3689,23.4087,23.3689,23.3848,12469.0
2018-01-02 12:50:00,29.37,29.4,29.37,29.4,8898.0,23.3848,23.4087,23.3848,23.4087,8898.0
2018-01-02 12:55:00,29.4,29.42,29.38,29.4,9194.0,23.4087,23.4246,23.3928,23.4087,9194.0
2018-01-02 13:00:00,29.39,29.42,29.39,29.42,7241.0,23.4007,23.4246,23.4007,23.4246,7241.0
2018-01-02 13:05:00,29.42,29.43,29.38,29.41,8590.0,23.4246,23.4326,23.3928,23.4167,8590.0
2018-01-02 13:10:00,29.41,29.44,29.39,29.43,10588.0,23.4167,23.4406,23.4007,23.4326,10588.0
2018-01-02 13:15:00,29.43,29.43,29.36,29.37,6054.0,23.4326,23.4326,23.3769,23.3848,6054.0
2018-01-02 13:20:00,29.35,29.37,29.33,29.36,9283.0,23.3689,23.3848,23.353,23.3769,9283.0
2018-01-02 13:25:00,29.35,29.38,29.35,29.36,6946.0,23.3689,23.3928,23.3689,23.3769,6946.0
2018-01-02 13:30:00,29.36,29.38,29.35,29.38,15820.0,23.3769,23.3928,23.3689,23.3928,15820.0
2018-01-02 13:35:00,29.38,29.43,29.36,29.42,19319.0,23.3928,23.4326,23.3769,23.4246,19319.0
2018-01-02 13:40:00,29.41,29.43,29.31,29.36,41963.0,23.4167,23.4326,23.3371,23.3769,41963.0
2018-01-02 13:45:00,29.37,29.38,29.34,29.36,10902.0,23.3848,23.3928,23.3609,23.3769,10902.0
2018-01-02 13:50:00,29.36,29.44,29.34,29.42,65734.0,23.3769,23.4406,23.3609,23.4246,65734.0
2018-01-02 13:55:00,29.42,29.44,29.39,29.4,7399.0,23.4246,23.4406,23.4007,23.4087,7399.0
2018-01-02 14:00:00,29.4,29.45,29.39,29.42,14936.0,23.4087,23.4485,23.4007,23.4246,14936.0
2018-01-02 14:05:00,29.43,29.46,29.42,29.44,15869.0,23.4326,23.4565,23.4246,23.4406,15869.0
2018-01-02 14:10:00,29.44,29.45,29.41,29.43,9482.0,23.4406,23.4485,23.4167,23.4326,9482.0
2018-01-02 14:15:00,29.43,29.54,29.42,29.51,22012.0,23.4326,23.5202,23.4246,23.4963,22012.0
2018-01-02 14:20:00,29.51,29.56,29.51,29.54,14890.0,23.4963,23.5361,23.4963,23.5202,14890.0
2018-01-02 14:25:00,29.54,29.6,29.54,29.59,25638.0,23.5202,23.568,23.5202,23.56,25638.0
2018-01-02 14:30:00,29.6,29.64,29.58,29.62,20497.0,23.568,23.5998,23.552,23.5839,20497.0
2018-01-02 14:35:00,29.63,29.63,29.59,29.62,14963.0,23.5918,23.5918,23.56,23.5839,14963.0
2018-01-02 14:40:00,29.62,29.65,29.61,29.64,8008.0,23.5839,23.6078,23.5759,23.5998,8008.0
2018-01-02 14:45:00,29.64,29.66,29.63,29.64,13723.0,23.5998,23.6157,23.5918,23.5998,13723.0
2018-01-02 14:50:00,29.64,29.66,29.62,29.64,13999.0,23.5998,23.6157,23.5839,23.5998,13999.0
2018-01-02 14:55:00,29.63,29.63,29.55,29.57,16159.0,23.5918,23.5918,23.5281,23.5441,16159.0
2018-01-02 15:00:00,29.57,29.57,29.48,29.51,48430.0,23.5441,23.5441,23.4724,23.4963,48430.0
2018-01-02 15:05:00,29.52,29.55,29.51,29.53,12154.0,23.5043,23.5281,23.4963,23.5122,12154.0
2018-01-02 15:10:00,29.54,29.57,29.53,29.54,37735.0,23.5202,23.5441,23.5122,23.5202,37735.0
2018-01-02 15:15:00,29.54,29.55,29.52,29.53,14724.0,23.5202,23.5281,23.5043,23.5122,14724.0
2018-01-02 15:20:00,29.54,29.54,29.51,29.53,61599.0,23.5202,23.5202,23.4963,23.5122,61599.0
2018-01-02 15:25:00,29.54,29.57,29.52,29.54,22259.0,23.5202,23.5441,23.5043,23.5202,22259.0
2018-01-02 15:30:00,29.53,29.54,29.49,29.51,24947.0,23.5122,23.5202,23.4804,23.4963,24947.0
2018-01-02 15:35:00,29.5,29.52,29.48,29.5,26813.0,23.4883,23.5043,23.4724,23.4883,26813.0
2018-01-02 15:40:00,29.5,29.53,29.47,29.52,62404.0,23.4883,23.5122,23.4644,23.5043,62404.0
2018-01-02 15:45:00,29.52,29.52,29.46,29.5,47103.0,23.5043,23.5043,23.4565,23.4883,47103.0
2018-01-02 15:50:00,29.5,29.62,29.49,29.59,85082.0,23.4883,23.5839,23.4804,23.56,85082.0
2018-01-02 15:55:00,29.6,29.63,29.52,29.54,193936.0,23.568,23.5918,23.5043,23.5202,193936.0
2018-01-03 09:30:00,30.87,31.41,30.57,31.22,334103.0,24.5791,25.0091,24.3403,24.8578,334103.0
2018-01-03 09:35:00,31.22,31.22,30.33,30.37,267977.0,24.8578,24.8578,24.1492,24.181,267977.0
2018-01-03 09:40:00,30.35,30.4,30.03,30.28,245651.0,24.1651,24.2049,23.9103,24.1094,245651.0
2018-01-03 09:45:00,30.26,30.72,30.26,30.61,107771.0,24.0935,24.4597,24.0935,24.3721,107771.0
2018-01-03 09:50:00,30.63,30.85,30.57,30.8,116355.0,24.3881,24.5632,24.3403,24.5234,116355.0
2018-01-03 09:55:00,30.8,30.86,30.7,30.75,57724.0,24.5234,24.5712,24.4438,24.4836,57724.0
2018-01-03 10:00:00,30.73,30.8,30.65,30.71,48948.0,24.4677,24.5234,24.404,24.4518,48948.0
2018-01-03 10:05:00,30.69,30.87,30.67,30.75,57668.0,24.4358,24.5791,24.4199,24.4836,57668.0
2018-01-03 10:10:00,30.75,30.78,30.7,30.75,24028.0,24.4836,24.5075,24.4438,24.4836,24028.0
2018-01-03 10:15:00,30.75,30.77,30.7,30.75,23314.0,24.4836,24.4995,24.4438,24.4836,23314.0
2018-01-03 10:20:00,30.76,30.89,30.75,30.82,25460.0,24.4916,24.5951,24.4836,24.5393,25460.0
2018-01-03 10:25:00,30.82,30.99,30.81,30.92,45405.0,24.5393,24.6747,24.5314,24.619,45405.0
2018-01-03 10:30:00,30.92,30.93,30.84,30.9,45612.0,24.619,24.6269,24.5553,24.603,45612.0
2018-01-03 10:35:00,30.9,30.92,30.8,30.81,32815.0,24.603,24.619,24.5234,24.5314,32815.0
2018-01-03 10:40:00,30.81,31.13,30.81,31.07,99352.0,24.5314,24.7862,24.5314,24.7384,99352.0
2018-01-03 10:45:00,31.06,31.06,30.94,31.04,21496.0,24.7304,24.7304,24.6349,24.7145,21496.0
2018-01-03 10:50:00,31.01,31.07,30.84,30.86,38559.0,24.6906,24.7384,24.5553,24.5712,38559.0
2018-01-03 10:55:00,30.87,30.87,30.77,30.86,25915.0,24.5791,24.5791,24.4995,24.5712,25915.0
2018-01-03 11:00:00,30.85,30.86,30.75,30.77,33329.0,24.5632,24.5712,24.4836,24.4995,33329.0
2018-01-03 11:05:00,30.76,30.79,30.73,30.79,30023.0,24.4916,24.5154,24.4677,24.5154,30023.0
2018-01-03 11:10:00,30.79,30.84,30.75,30.77,42943.0,24.5154,24.5553,24.4836,24.4995,42943.0
2018-01-03 11:15:00,30.76,30.77,30.64,30.65,60602.0,24.4916,24.4995,24.396,24.404,60602.0
2018-01-03 11:20:00,30.65,30.72,30.61,30.72,36407.0,24.404,24.4597,24.3721,24.4597,36407.0
2018-01-03 11:25:00,30.72,30.75,30.63,30.68,38104.0,24.4597,24.4836,24.3881,24.4279,38104.0
2018-01-03 11:30:00,30.68,30.79,30.64,30.79,34913.0,24.4279,24.5154,24.396,24.5154,34913.0
2018-01-03 11:35:00,30.8,30.82,30.73,30.75,31499.0,24.5234,24.5393,24.4677,24.4836,31499.0
2018-01-03 11:40:00,30.75,30.86,30.73,30.86,34859.0,24.4836,24.5712,24.4677,24.5712,34859.0
2018-01-03 11:45:00,30.86,30.9,30.82,30.89,34118.0,24.5712,24.603,24.5393,24.5951,34118.0
2018-01-03 11:50:00,30.9,30.97,30.87,30.92,34837.0,24.603,24.6588,24.5791,24.619,34837.0
2018-01-03 11:55:00,30.92,30.96,30.91,30.95,37370.0,24.619,24.6508,24.611,24.6428,37370.0
2018-01-03 12:00:00,30.95,30.97,30.84,30.86,24388.0,24.6428,24.6588,24.5553,24.5712,24388.0
2018-01-03 12:05:00,30.86,30.9,30.82,30.85,28932.0,24.5712,24.603,24.5393,24.5632,28932.0
2018-01-03 12:10:00,30.86,30.89,30.81,30.84,29133.0,24.5712,24.5951,24.5314,24.5553,29133.0
2018-01-03 12:15:00,30.83,30.89,30.82,30.85,14479.0,24.5473,24.5951,24.5393,24.5632,14479.0
2018-01-03 12:20:00,30.85,30.87,30.81,30.81,17169.0,24.5632,24.5791,24.5314,24.5314,17169.0
2018-01-03 12:25:00,30.81,30.82,30.74,30.75,19969.0,24.5314,24.5393,24.4756,24.4836,19969.0
2018-01-03 12:30:00,30.76,30.77,30.74,30.76,25091.0,24.4916,24.4995,24.4756,24.4916,25091.0
2018-01-03 12:35:00,30.76,30.77,30.71,30.72,10439.0,24.4916,24.4995,24.4518,24.4597,10439.0
2018-01-03 12:40:00,30.72,30.76,30.7,30.76,30126.0,24.4597,24.4916,24.4438,24.4916,30126.0
2018-01-03 12:45:00,30.76,30.9,30.72,30.88,65496.0,24.4916,24.603,24.4597,24.5871,65496.0
2018-01-03 12:50:00,30.88,30.97,30.85,30.95,35156.0,24.5871,24.6588,24.5632,24.6428,35156.0
2018-01-03 12:55:00,30.93,31.05,30.92,31.04,71657.0,24.6269,24.7225,24.619,24.7145,71657.0
2018-01-03 13:00:00,31.04,31.04,30.97,30.98,35207.0,24.7145,24.7145,24.6588,24.6667,35207.0
2018-01-03 13:05:00,30.98,31.06,30.95,31.05,21644.0,24.6667,24.7304,24.6428,24.7225,21644.0
2018-01-03 13:10:00,31.04,31.05,30.99,31.0,22569.0,24.7145,24.7225,24.6747,24.6827,22569.0
2018-01-03 13:15:00,31.0,31.05,30.99,31.04,27888.0,24.6827,24.7225,24.6747,24.7145,27888.0
2018-01-03 13:20:00,31.05,31.06,30.96,31.0,17887.0,24.7225,24.7304,24.6508,24.6827,17887.0
2018-01-03 13:25:00,31.01,31.02,30.88,30.89,30231.0,24.6906,24.6986,24.5871,24.5951,30231.0
2018-01-03 13:30:00,30.9,30.91,30.85,30.85,14864.0,24.603,24.611,24.5632,24.5632,14864.0
2018-01-03 13:35:00,30.86,30.91,30.85,30.87,16121.0,24.5712,24.611,24.5632,24.5791,16121.0
2018-01-03 13:40:00,30.86,30.92,30.86,30.89,28739.0,24.5712,24.619,24.5712,24.5951,28739.0
2018-01-03 13:45:00,30.89,30.89,30.81,30.82,32496.0,24.5951,24.5951,24.5314,24.5393,32496.0
2018-01-03 13:50:00,30.81,30.84,30.77,30.8,21642.0,24.5314,24.5553,24.4995,24.5234,21642.0
2018-01-03 13:55:00,30.8,30.8,30.75,30.77,17450.0,24.5234,24.5234,24.4836,24.4995,17450.0
2018-01-03 14:00:00,30.77,30.78,30.74,30.75,38216.0,24.4995,24.5075,24.4756,24.4836,38216.0
2018-01-03 14:05:00,30.75,30.82,30.74,30.75,22985.0,24.4836,24.5393,24.4756,24.4836,22985.0
2018-01-03 14:10:00,30.76,30.79,30.73,30.79,27092.0,24.4916,24.5154,24.4677,24.5154,27092.0
2018-01-03 14:15:00,30.79,30.8,30.74,30.75,13590.0,24.5154,24.5234,24.4756,24.4836,13590.0
2018-01-03 14:20:00,30.74,30.78,30.74,30.75,40963.0,24.4756,24.5075,24.4756,24.4836,40963.0
2018-01-03 14:25:00,30.75,30.84,30.75,30.78,36206.0,24.4836,24.5553,24.4836,24.5075,36206.0
2018-01-03 14:30:00,30.77,30.85,30.71,30.75,52943.0,24.4995,24.5632,24.4518,24.4836,52943.0
2018-01-03 14:35:00,30.76,30.81,30.72,30.72,31053.0,24.4916,24.5314,24.4597,24.4597,31053.0
2018-01-03 14:40:00,30.72,30.81,30.66,30.76,67559.0,24.4597,24.5314,24.4119,24.4916,67559.0
2018-01-03 14:45:00,30.76,30.84,30.75,30.82,44737.0,24.4916,24.5553,24.4836,24.5393,44737.0
2018-01-03 14:50:00,30.82,30.83,30.77,30.82,27448.0,24.5393,24.5473,24.4995,24.5393,27448.0
2018-01-03 14:55:00,30.82,30.83,30.79,30.83,20145.0,24.5393,24.5473,24.5154,24.5473,20145.0
2018-01-03 15:00:00,30.83,30.87,30.82,30.84,49250.0,24.5473,24.5791,24.5393,24.5553,49250.0
2018-01-03 15:05:00,30.84,30.84,30.78,30.79,25074.0,24.5553,24.5553,24.5075,24.5154,25074.0
2018-01-03 15:10:00,30.79,30.84,30.78,30.8,30974.0,24.5154,24.5553,24.5075,24.5234,30974.0
2018-01-03 15:15:00,30.8,30.81,30.75,30.75,28992.0,24.5234,24.5314,24.4836,24.4836,28992.0
2018-01-03 15:20:00,30.75,30.77,30.67,30.73,38214.0,24.4836,24.4995,24.4199,24.4677,38214.0
2018-01-03 15:25:00,30.72,30.73,30.55,30.57,67247.0,24.4597,24.4677,24.3244,24.3403,67247.0
2018-01-03 15:30:00,30.57,30.61,30.51,30.58,89189.0,24.3403,24.3721,24.2925,24.3482,89189.0
2018-01-03 15:35:00,30.59,30.6,30.46,30.46,68721.0,24.3562,24.3642,24.2527,24.2527,68721.0
2018-01-03 15:40:00,30.46,30.61,30.36,30.38,170603.0,24.2527,24.3721,24.1731,24.189,170603.0
2018-01-03 15:45:00,30.37,30.49,30.31,30.48,191133.0,24.181,24.2766,24.1333,24.2686,191133.0
2018-01-03 15:50:00,30.47,30.48,30.37,30.46,139693.0,24.2607,24.2686,24.181,24.2527,139693.0
2018-01-03 15:55:00,30.45,30.45,30.25,30.3,429164.0,24.2447,24.2447,24.0855,24.1253,429164.0
2018-01-04 09:30:00,30.64,31.06,30.44,30.8,155558.0,24.396,24.7304,24.2368,24.5234,155558.0
2018-01-04 09:35:00,30.83,30.84,30.42,30.7,118192.0,24.5473,24.5553,24.2208,24.4438,118192.0
2018-01-04 09:40:00,30.7,30.7,30.36,30.46,60486.0,24.4438,24.4438,24.1731,24.2527,60486.0
2018-01-04 09:45:00,30.46,30.51,30.32,30.39,25669.0,24.2527,24.2925,24.1412,24.197,25669.0
2018-01-04 09:50:00,30.41,30.45,30.31,30.33,59924.0,24.2129,24.2447,24.1333,24.1492,59924.0
2018-01-04 09:55:00,30.33,30.4,30.3,30.37,58708.0,24.1492,24.2049,24.1253,24.181,58708.0
2018-01-04 10:00:00,30.37,30.45,30.34,30.42,38758.0,24.181,24.2447,24.1572,24.2208,38758.0
2018-01-04 10:05:00,30.43,30.53,30.41,30.5,51626.0,24.2288,24.3084,24.2129,24.2845,51626.0
2018-01-04 10:10:00,30.5,30.55,30.39,30.44,74025.0,24.2845,24.3244,24.197,24.2368,74025.0
2018-01-04 10:15:00,30.42,30.5,30.4,30.47,83575.0,24.2208,24.2845,24.2049,24.2607,83575.0
2018-01-04 10:20:00,30.47,30.55,30.45,30.51,41584.0,24.2607,24.3244,24.2447,24.2925,41584.0
2018-01-04 10:25:00,30.51,30.56,30.47,30.49,82861.0,24.2925,24.3323,24.2607,24.2766,82861.0
2018-01-04 10:30:00,30.48,30.5,30.39,30.45,73614.0,24.2686,24.2845,24.197,24.2447,73614.0
2018-01-04 10:35:00,30.44,30.44,30.01,30.01,81368.0,24.2368,24.2368,23.8944,23.8944,81368.0
2018-01-04 10:40:00,30.04,30.08,29.9,30.07,110003.0,23.9183,23.9501,23.8068,23.9422,110003.0
2018-01-04 10:45:00,30.06,30.06,29.85,30.03,160263.0,23.9342,23.9342,23.767,23.9103,160263.0
2018-01-04 10:50:00,30.04,30.07,29.82,29.95,73747.0,23.9183,23.9422,23.7431,23.8466,73747.0
2018-01-04 10:55:00,29.96,30.07,29.92,30.0,48598.0,23.8546,23.9422,23.8227,23.8864,48598.0
2018-01-04 11:00:00,29.98,30.07,29.94,29.94,17075.0,23.8705,23.9422,23.8387,23.8387,17075.0
2018-01-04 11:05:00,29.95,30.08,29.95,30.07,17621.0,23.8466,23.9501,23.8466,23.9422,17621.0
2018-01-04 11:10:00,30.09,30.29,30.04,30.28,31865.0,23.9581,24.1173,23.9183,24.1094,31865.0
2018-01-04 11:15:00,30.3,30.32,30.24,30.27,26933.0,24.1253,24.1412,24.0775,24.1014,26933.0
2018-01-04 11:20:00,30.26,30.37,30.21,30.35,31951.0,24.0935,24.181,24.0536,24.1651,31951.0
2018-01-04 11:25:00,30.37,30.43,30.32,30.39,25219.0,24.181,24.2288,24.1412,24.197,25219.0
2018-01-04 11:30:00,30.41,30.41,30.25,30.3,19533.0,24.2129,24.2129,24.0855,24.1253,19533.0
2018-01-04 11:35:00,30.3,30.36,30.27,30.35,18111.0,24.1253,24.1731,24.1014,24.1651,18111.0
2018-01-04 11:40:00,30.36,30.36,30.25,30.25,15941.0,24.1731,24.1731,24.0855,24.0855,15941.0
2018-01-04 11:45:00,30.28,30.36,30.25,30.36,12881.0,24.1094,24.1731,24.0855,24.1731,12881.0
2018-01-04 11:50:00,30.36,30.36,30.27,30.3,14368.0,24.1731,24.1731,24.1014,24.1253,14368.0
2018-01-04 11:55:00,30.28,30.36,30.24,30.29,23441.0,24.1094,24.1731,24.0775,24.1173,23441.0
2018-01-04 12:00:00,30.3,30.34,30.26,30.33,19991.0,24.1253,24.1572,24.0935,24.1492,19991.0
2018-01-04 12:05:00,30.3,30.37,30.27,30.34,17978.0,24.1253,24.181,24.1014,24.1572,17978.0
2018-01-04 12:10:00,30.34,30.37,30.3,30.36,18725.0,24.1572,24.181,24.1253,24.1731,18725.0
2018-01-04 12:15:00,30.35,30.41,30.33,30.41,15947.0,24.1651,24.2129,24.1492,24.2129,15947.0
2018-01-04 12:20:00,30.41,30.52,30.41,30.51,28479.0,24.2129,24.3005,24.2129,24.2925,28479.0
2018-01-04 12:25:00,30.52,30.54,30.44,30.49,23936.0,24.3005,24.3164,24.2368,24.2766,23936.0
2018-01-04 12:30:00,30.49,30.53,30.46,30.53,16617.0,24.2766,24.3084,24.2527,24.3084,16617.0
2018-01-04 12:35:00,30.53,30.54,30.5,30.52,11325.0,24.3084,24.3164,24.2845,24.3005,11325.0
2018-01-04 12:40:00,30.52,30.55,30.5,30.55,7702.0,24.3005,24.3244,24.2845,24.3244,7702.0
2018-01-04 12:45:00,30.55,30.6,30.53,30.57,12197.0,24.3244,24.3642,24.3084,24.3403,12197.0
2018-01-04 12:50:00,30.56,30.58,30.5,30.52,18190.0,24.3323,24.3482,24.2845,24.3005,18190.0
2018-01-04 12:55:00,30.51,30.55,30.49,30.51,14573.0,24.2925,24.3244,24.2766,24.2925,14573.0
2018-01-04 13:00:00,30.51,30.57,30.48,30.55,14078.0,24.2925,24.3403,24.2686,24.3244,14078.0
2018-01-04 13:05:00,30.55,30.55,30.44,30.52,28522.0,24.3244,24.3244,24.2368,24.3005,28522.0
2018-01-04 13:10:00,30.54,30.54,30.46,30.52,15440.0,24.3164,24.3164,24.2527,24.3005,15440.0
2018-01-04 13:15:00,30.52,30.58,30.51,30.58,17527.0,24.3005,24.3482,24.2925,24.3482,17527.0
2018-01-04 13:20:00,30.59,30.67,30.59,30.67,24473.0,24.3562,24.4199,24.3562,24.4199,24473.0
2018-01-04 13:25:00,30.67,30.73,30.65,30.7,21960.0,24.4199,24.4677,24.404,24.4438,21960.0
2018-01-04 13:30:00,30.7,30.79,30.7,30.79,17158.0,24.4438,24.5154,24.4438,24.5154,17158.0
2018-01-04 13:35:00,30.79,30.87,30.79,30.87,38810.0,24.5154,24.5791,24.5154,24.5791,38810.0
2018-01-04 13:40:00,30.86,30.88,30.82,30.88,27351.0,24.5712,24.5871,24.5393,24.5871,27351.0
2018-01-04 13:45:00,30.88,30.89,30.82,30.85,20040.0,24.5871,24.5951,24.5393,24.5632,20040.0
2018-01-04 13:50:00,30.86,30.88,30.79,30.81,19071.0,24.5712,24.5871,24.5154,24.5314,19071.0
2018-01-04 13:55:00,30.8,30.82,30.71,30.72,57647.0,24.5234,24.5393,24.4518,24.4597,57647.0
2018-01-04 14:00:00,30.73,30.73,30.64,30.64,19764.0,24.4677,24.4677,24.396,24.396,19764.0
2018-01-04 14:05:00,30.65,30.65,30.54,30.55,19381.0,24.404,24.404,24.3164,24.3244,19381.0
2018-01-04 14:10:00,30.56,30.58,30.49,30.51,27793.0,24.3323,24.3482,24.2766,24.2925,27793.0
2018-01-04 14:15:00,30.5,30.54,30.47,30.52,17725.0,24.2845,24.3164,24.2607,24.3005,17725.0
2018-01-04 14:20:00,30.52,30.64,30.52,30.64,22543.0,24.3005,24.396,24.3005,24.396,22543.0
2018-01-04 14:25:00,30.63,30.64,30.58,30.63,14345.0,24.3881,24.396,24.3482,24.3881,14345.0
2018-01-04 14:30:00,30.63,30.68,30.62,30.67,23315.0,24.3881,24.4279,24.3801,24.4199,23315.0
2018-01-04 14:35:00,30.66,30.73,30.64,30.72,25917.0,24.4119,24.4677,24.396,24.4597,25917.0
2018-01-04 14:40:00,30.73,30.74,30.68,30.71,26109.0,24.4677,24.4756,24.4279,24.4518,26109.0
2018-01-04 14:45:00,30.72,30.79,30.71,30.77,21791.0,24.4597,24.5154,24.4518,24.4995,21791.0
2018-01-04 14:50:00,30.76,30.78,30.69,30.71,28794.0,24.4916,24.5075,24.4358,24.4518,28794.0
2018-01-04 14:55:00,30.71,30.78,30.71,30.77,22792.0,24.4518,24.5075,24.4518,24.4995,22792.0
2018-01-04 15:00:00,30.77,30.86,30.75,30.8,65893.0,24.4995,24.5712,24.4836,24.5234,65893.0
2018-01-04 15:05:00,30.79,30.9,30.79,30.85,56561.0,24.5154,24.603,24.5154,24.5632,56561.0
2018-01-04 15:10:00,30.84,30.9,30.83,30.86,44135.0,24.5553,24.603,24.5473,24.5712,44135.0
2018-01-04 15:15:00,30.85,30.89,30.76,30.77,39109.0,24.5632,24.5951,24.4916,24.4995,39109.0
2018-01-04 15:20:00,30.77,30.85,30.76,30.84,32808.0,24.4995,24.5632,24.4916,24.5553,32808.0
2018-01-04 15:25:00,30.84,30.89,30.81,30.85,43859.0,24.5553,24.5951,24.5314,24.5632,43859.0
2018-01-04 15:30:00,30.85,30.87,30.82,30.86,61702.0,24.5632,24.5791,24.5393,24.5712,61702.0
2018-01-04 15:35:00,30.85,30.88,30.77,30.78,88406.0,24.5632,24.5871,24.4995,24.5075,88406.0
2018-01-04 15:40:00,30.79,30.79,30.69,30.77,78569.0,24.5154,24.5154,24.4358,24.4995,78569.0
2018-01-04 15:45:00,30.76,30.8,30.71,30.75,113943.0,24.4916,24.5234,24.4518,24.4836,113943.0
2018-01-04 15:50:00,30.75,30.75,30.7,30.71,93844.0,24.4836,24.4836,24.4438,24.4518,93844.0
2018-01-04 15:55:00,30.72,30.78,30.68,30.73,284722.0,24.4597,24.5075,24.4279,24.4677,284722.0
2018-01-05 09:30:00,30.78,30.84,30.68,30.73,48003.0,24.5075,24.5553,24.4279,24.4677,48003.0
2018-01-05 09:35:00,30.71,30.97,30.7,30.85,19260.0,24.4518,24.6588,24.4438,24.5632,19260.0
2018-01-05 09:40:00,30.82,31.18,30.79,31.16,53846.0,24.5393,24.826,24.5154,24.81,53846.0
2018-01-05 09:45:00,31.18,31.2,31.09,31.19,64344.0,24.826,24.8419,24.7543,24.8339,64344.0
2018-01-05 09:50:00,31.18,31.28,31.06,31.25,41519.0,24.826,24.9056,24.7304,24.8817,41519.0
2018-01-05 09:55:00,31.25,31.4,31.23,31.28,65189.0,24.8817,25.0011,24.8658,24.9056,65189.0
2018-01-05 10:00:00,31.26,31.26,31.2,31.22,23161.0,24.8897,24.8897,24.8419,24.8578,23161.0
2018-01-05 10:05:00,31.21,31.32,31.2,31.32,25265.0,24.8499,24.9374,24.8419,24.9374,25265.0
2018-01-05 10:10:00,31.32,31.4,31.28,31.4,57349.0,24.9374,25.0011,24.9056,25.0011,57349.0
2018-01-05 10:15:00,31.41,31.46,31.37,31.41,42784.0,25.0091,25.0489,24.9773,25.0091,42784.0
2018-01-05 10:20:00,31.4,31.43,31.26,31.28,48461.0,25.0011,25.025,24.8897,24.9056,48461.0
2018-01-05 10:25:00,31.26,31.41,31.24,31.41,63684.0,24.8897,25.0091,24.8737,25.0091,63684.0
2018-01-05 10:30:00,31.4,31.41,31.29,31.31,54026.0,25.0011,25.0091,24.9136,24.9295,54026.0
2018-01-05 10:35:00,31.31,31.4,31.3,31.35,27500.0,24.9295,25.0011,24.9215,24.9613,27500.0
2018-01-05 10:40:00,31.34,31.34,31.2,31.25,44640.0,24.9534,24.9534,24.8419,24.8817,44640.0
2018-01-05 10:45:00,31.25,31.28,31.23,31.26,32468.0,24.8817,24.9056,24.8658,24.8897,32468.0
2018-01-05 10:50:00,31.25,31.26,31.12,31.12,22193.0,24.8817,24.8897,24.7782,24.7782,22193.0
2018-01-05 10:55:00,31.13,31.27,31.13,31.27,29129.0,24.7862,24.8976,24.7862,24.8976,29129.0
2018-01-05 11:00:00,31.27,31.33,31.27,31.32,28123.0,24.8976,24.9454,24.8976,24.9374,28123.0
2018-01-05 11:05:00,31.32,31.38,31.31,31.35,31846.0,24.9374,24.9852,24.9295,24.9613,31846.0
2018-01-05 11:10:00,31.36,31.36,31.24,31.24,22102.0,24.9693,24.9693,24.8737,24.8737,22102.0
2018-01-05 11:15:00,31.25,31.29,31.17,31.17,26258.0,24.8817,24.9136,24.818,24.818,26258.0
2018-01-05 11:20:00,31.17,31.2,30.93,30.93,79731.0,24.818,24.8419,24.6269,24.6269,79731.0
2018-01-05 11:25:00,30.94,30.96,30.74,30.79,63125.0,24.6349,24.6508,24.4756,24.5154,63125.0
2018-01-05 11:30:00,30.79,30.95,30.78,30.94,66037.0,24.5154,24.6428,24.5075,24.6349,66037.0
2018-01-05 11:35:00,30.95,30.99,30.94,30.98,24376.0,24.6428,24.6747,24.6349,24.6667,24376.0
2018-01-05 11:40:00,31.0,31.0,30.9,30.92,29074.0,24.6827,24.6827,24.603,24.619,29074.0
2018-01-05 11:45:00,30.92,30.97,30.89,30.92,28781.0,24.619,24.6588,24.5951,24.619,28781.0
2018-01-05 11:50:00,30.91,30.91,30.86,30.87,22392.0,24.611,24.611,24.5712,24.5791,22392.0
2018-01-05 11:55:00,30.86,30.86,30.79,30.81,25915.0,24.5712,24.5712,24.5154,24.5314,25915.0
2018-01-05 12:00:00,30.81,30.84,30.74,30.75,35039.0,24.5314,24.5553,24.4756,24.4836,35039.0
2018-01-05 12:05:00,30.73,30.79,30.66,30.78,49992.0,24.4677,24.5154,24.4119,24.5075,49992.0
2018-01-05 12:10:00,30.78,30.78,30.71,30.73,10046.0,24.5075,24.5075,24.4518,24.4677,10046.0
2018-01-05 12:15:00,30.73,30.8,30.72,30.78,16493.0,24.4677,24.5234,24.4597,24.5075,16493.0
2018-01-05 12:20:00,30.78,30.79,30.75,30.77,8614.0,24.5075,24.5154,24.4836,24.4995,8614.0
2018-01-05 12:25:00,30.77,30.78,30.69,30.73,16083.0,24.4995,24.5075,24.4358,24.4677,16083.0
2018-01-05 12:30:00,30.71,30.77,30.67,30.72,31263.0,24.4518,24.4995,24.4199,24.4597,31263.0
2018-01-05 12:35:00,30.72,30.75,30.59,30.65,39240.0,24.4597,24.4836,24.3562,24.404,39240.0
2018-01-05 12:40:00,30.64,30.65,30.54,30.54,24126.0,24.396,24.404,24.3164,24.3164,24126.0
2018-01-05 12:45:00,30.52,30.62,30.51,30.61,34703.0,24.3005,24.3801,24.2925,24.3721,34703.0
2018-01-05 12:50:00,30.61,30.69,30.6,30.67,24640.0,24.3721,24.4358,24.3642,24.4199,24640.0
2018-01-05 12:55:00,30.67,30.67,30.58,30.6,15314.0,24.4199,24.4199,24.3482,24.3642,15314.0
2018-01-05 13:00:00,30.61,30.61,30.57,30.6,15845.0,24.3721,24.3721,24.3403,24.3642,15845.0
2018-01-05 13:05:00,30.6,30.69,30.6,30.67,13998.0,24.3642,24.4358,24.3642,24.4199,13998.0
2018-01-05 13:10:00,30.66,30.69,30.63,30.63,13160.0,24.4119,24.4358,24.3881,24.3881,13160.0
2018-01-05 13:15:00,30.63,30.65,30.62,30.65,9176.0,24.3881,24.404,24.3801,24.404,9176.0
2018-01-05 13:20:00,30.64,30.65,30.63,30.65,8490.0,24.396,24.404,24.3881,24.404,8490.0
2018-01-05 13:25:00,30.64,30.64,30.6,30.61,21072.0,24.396,24.396,24.3642,24.3721,21072.0
2018-01-05 13:30:00,30.62,30.71,30.61,30.71,13574.0,24.3801,24.4518,24.3721,24.4518,13574.0
2018-01-05 13:35:00,30.71,30.71,30.66,30.7,17484.0,24.4518,24.4518,24.4119,24.4438,17484.0
2018-01-05 13:40:00,30.7,30.74,30.69,30.74,23244.0,24.4438,24.4756,24.4358,24.4756,23244.0
2018-01-05 13:45:00,30.74,30.75,30.72,30.75,32750.0,24.4756,24.4836,24.4597,24.4836,32750.0
2018-01-05 13:50:00,30.75,30.77,30.71,30.72,13456.0,24.4836,24.4995,24.4518,24.4597,13456.0
2018-01-05 13:55:00,30.73,30.74,30.7,30.72,14631.0,24.4677,24.4756,24.4438,24.4597,14631.0
2018-01-05 14:00:00,30.71,30.79,30.7,30.77,34070.0,24.4518,24.5154,24.4438,24.4995,34070.0
2018-01-05 14:05:00,30.78,30.83,30.78,30.82,24379.0,24.5075,24.5473,24.5075,24.5393,24379.0
2018-01-05 14:10:00,30.82,30.96,30.81,30.92,49628.0,24.5393,24.6508,24.5314,24.619,49628.0
2018-01-05 14:15:00,30.94,30.97,30.84,30.84,28965.0,24.6349,24.6588,24.5553,24.5553,28965.0
2018-01-05 14:20:00,30.84,30.89,30.82,30.89,31424.0,24.5553,24.5951,24.5393,24.5951,31424.0
2018-01-05 14:25:00,30.9,30.9,30.85,30.87,18457.0,24.603,24.603,24.5632,24.5791,18457.0
2018-01-05 14:30:00,30.87,31.05,30.86,30.98,44898.0,24.5791,24.7225,24.5712,24.6667,44898.0
2018-01-05 14:35:00,30.97,31.0,30.93,30.95,15319.0,24.6588,24.6827,24.6269,24.6428,15319.0
2018-01-05 14:40:00,30.94,30.99,30.92,30.97,30759.0,24.6349,24.6747,24.619,24.6588,30759.0
2018-01-05 14:45:00,30.98,31.11,30.95,31.05,64208.0,24.6667,24.7702,24.6428,24.7225,64208.0
2018-01-05 14:50:00,31.05,31.13,30.99,31.1,51850.0,24.7225,24.7862,24.6747,24.7623,51850.0
2018-01-05 14:55:00,31.11,31.13,30.99,31.05,85231.0,24.7702,24.7862,24.6747,24.7225,85231.0
2018-01-05 15:00:00,31.05,31.12,31.04,31.07,66591.0,24.7225,24.7782,24.7145,24.7384,66591.0
2018-01-05 15:05:00,31.08,31.15,31.06,31.14,36609.0,24.7464,24.8021,24.7304,24.7941,36609.0
2018-01-05 15:10:00,31.14,31.15,31.06,31.1,34517.0,24.7941,24.8021,24.7304,24.7623,34517.0
2018-01-05 15:15:00,31.1,31.11,31.05,31.05,24802.0,24.7623,24.7702,24.7225,24.7225,24802.0
2018-01-05 15:20:00,31.05,31.06,30.96,30.99,42969.0,24.7225,24.7304,24.6508,24.6747,42969.0
2018-01-05 15:25:00,30.99,31.02,30.96,31.01,46709.0,24.6747,24.6986,24.6508,24.6906,46709.0
2018-01-05 15:30:00,31.0,31.04,30.96,31.0,67668.0,24.6827,24.7145,24.6508,24.6827,67668.0
2018-01-05 15:35:00,31.0,31.04,30.99,31.02,57589.0,24.6827,24.7145,24.6747,24.6986,57589.0
2018-01-05 15:40:00,31.01,31.09,31.01,31.02,76627.0,24.6906,24.7543,24.6906,24.6986,76627.0
2018-01-05 15:45:00,31.01,31.07,31.01,31.06,103520.0,24.6906,24.7384,24.6906,24.7304,103520.0
2018-01-05 15:50:00,31.07,31.09,31.0,31.01,143723.0,24.7384,24.7543,24.6827,24.6906,143723.0
2018-01-05 15:55:00,31.01,31.05,31.0,31.04,231826.0,24.6906,24.7225,24.6827,24.7145,231826.0
2018-01-08 09:30:00,31.28,31.41,31.17,31.24,44215.0,24.9056,25.0091,24.818,24.8737,44215.0
2018-01-08 09:35:00,31.31,31.31,31.05,31.19,15504.0,24.9295,24.9295,24.7225,24.8339,15504.0
2018-01-08 09:40:00,31.16,31.24,31.09,31.23,10704.0,24.81,24.8737,24.7543,24.8658,10704.0
2018-01-08 09:45:00,31.19,31.35,31.18,31.3,50460.0,24.8339,24.9613,24.826,24.9215,50460.0
2018-01-08 09:50:00,31.32,31.36,31.07,31.13,51289.0,24.9374,24.9693,24.7384,24.7862,51289.0
2018-01-08 09:55:00,31.1,31.12,30.89,30.89,30458.0,24.7623,24.7782,24.5951,24.5951,30458.0
2018-01-08 10:00:00,30.89,30.96,30.79,30.85,36863.0,24.5951,24.6508,24.5154,24.5632,36863.0
2018-01-08 10:05:00,30.86,30.86,30.68,30.69,24289.0,24.5712,24.5712,24.4279,24.4358,24289.0
2018-01-08 10:10:00,30.69,30.78,30.67,30.68,25188.0,24.4358,24.5075,24.4199,24.4279,25188.0
2018-01-08 10:15:00,30.69,30.76,30.66,30.69,27944.0,24.4358,24.4916,24.4119,24.4358,27944.0
2018-01-08 10:20:00,30.69,30.74,30.62,30.63,28389.0,24.4358,24.4756,24.3801,24.3881,28389.0
2018-01-08 10:25:00,30.64,30.65,30.55,30.56,13710.0,24.396,24.404,24.3244,24.3323,13710.0
2018-01-08 10:30:00,30.55,30.69,30.54,30.64,31823.0,24.3244,24.4358,24.3164,24.396,31823.0
2018-01-08 10:35:00,30.65,30.71,30.58,30.61,20287.0,24.404,24.4518,24.3482,24.3721,20287.0
2018-01-08 10:40:00,30.6,30.67,30.53,30.54,22610.0,24.3642,24.4199,24.3084,24.3164,22610.0
2018-01-08 10:45:00,30.54,30.55,30.46,30.53,24215.0,24.3164,24.3244,24.2527,24.3084,24215.0
2018-01-08 10:50:00,30.52,30.61,30.52,30.58,34005.0,24.3005,24.3721,24.3005,24.3482,34005.0
2018-01-08 10:55:00,30.59,30.6,30.53,30.58,11195.0,24.3562,24.3642,24.3084,24.3482,11195.0
2018-01-08 11:00:00,30.58,30.64,30.56,30.58,30660.0,24.3482,24.396,24.3323,24.3482,30660.0
2018-01-08 11:05:00,30.58,30.63,30.49,30.49,27062.0,24.3482,24.3881,24.2766,24.2766,27062.0
2018-01-08 11:10:00,30.5,30.52,30.46,30.47,16716.0,24.2845,24.3005,24.2527,24.2607,16716.0
2018-01-08 11:15:00,30.45,30.46,30.33,30.34,29981.0,24.2447,24.2527,24.1492,24.1572,29981.0
2018-01-08 11:20:00,30.34,30.37,30.32,30.34,16538.0,24.1572,24.181,24.1412,24.1572,16538.0
2018-01-08 11:25:00,30.34,30.46,30.34,30.45,41194.0,24.1572,24.2527,24.1572,24.2447,41194.0
2018-01-08 11:30:00,30.44,30.47,30.41,30.43,10683.0,24.2368,24.2607,24.2129,24.2288,10683.0
2018-01-08 11:35:00,30.43,30.43,30.34,30.41,23408.0,24.2288,24.2288,24.1572,24.2129,23408.0
2018-01-08 11:40:00,30.41,30.45,30.4,30.42,23598.0,24.2129,24.2447,24.2049,24.2208,23598.0
2018-01-08 11:45:00,30.43,30.46,30.39,30.46,41359.0,24.2288,24.2527,24.197,24.2527,41359.0
2018-01-08 11:50:00,30.45,30.49,30.43,30.48,23983.0,24.2447,24.2766,24.2288,24.2686,23983.0
2018-01-08 11:55:00,30.48,30.53,30.4,30.43,30444.0,24.2686,24.3084,24.2049,24.2288,30444.0
2018-01-08 12:00:00,30.42,30.55,30.41,30.54,23067.0,24.2208,24.3244,24.2129,24.3164,23067.0
2018-01-08 12:05:00,30.54,30.58,30.52,30.54,20591.0,24.3164,24.3482,24.3005,24.3164,20591.0
2018-01-08 12:10:00,30.54,30.57,30.48,30.49,25458.0,24.3164,24.3403,24.2686,24.2766,25458.0
2018-01-08 12:15:00,30.49,30.55,30.49,30.54,25437.0,24.2766,24.3244,24.2766,24.3164,25437.0
2018-01-08 12:20:00,30.53,30.66,30.53,30.66,28790.0,24.3084,24.4119,24.3084,24.4119,28790.0
2018-01-08 12:25:00,30.66,30.72,30.63,30.71,48266.0,24.4119,24.4597,24.3881,24.4518,48266.0
2018-01-08 12:30:00,30.73,30.77,30.61,30.65,20315.0,24.4677,24.4995,24.3721,24.404,20315.0
2018-01-08 12:35:00,30.65,30.67,30.63,30.63,14078.0,24.404,24.4199,24.3881,24.3881,14078.0
2018-01-08 12:40:00,30.64,30.67,30.6,30.64,20414.0,24.396,24.4199,24.3642,24.396,20414.0
2018-01-08 12:45:00,30.64,30.66,30.6,30.65,16484.0,24.396,24.4119,24.3642,24.404,16484.0
2018-01-08 12:50:00,30.64,30.65,30.58,30.63,18273.0,24.396,24.404,24.3482,24.3881,18273.0
2018-01-08 12:55:00,30.61,30.67,30.61,30.62,13514.0,24.3721,24.4199,24.3721,24.3801,13514.0
2018-01-08 13:00:00,30.62,30.71,30.61,30.7,16693.0,24.3801,24.4518,24.3721,24.4438,16693.0
2018-01-08 13:05:00,30.7,30.73,30.69,30.7,15860.0,24.4438,24.4677,24.4358,24.4438,15860.0
2018-01-08 13:10:00,30.7,30.72,30.69,30.7,17880.0,24.4438,24.4597,24.4358,24.4438,17880.0
2018-01-08 13:15:00,30.7,30.74,30.69,30.74,16400.0,24.4438,24.4756,24.4358,24.4756,16400.0
2018-01-08 13:20:00,30.74,30.75,30.7,30.7,13776.0,24.4756,24.4836,24.4438,24.4438,13776.0
2018-01-08 13:25:00,30.71,30.73,30.7,30.72,17966.0,24.4518,24.4677,24.4438,24.4597,17966.0
2018-01-08 13:30:00,30.72,30.75,30.72,30.73,17774.0,24.4597,24.4836,24.4597,24.4677,17774.0
2018-01-08 13:35:00,30.74,30.77,30.72,30.76,14613.0,24.4756,24.4995,24.4597,24.4916,14613.0
2018-01-08 13:40:00,30.76,30.77,30.68,30.7,17958.0,24.4916,24.4995,24.4279,24.4438,17958.0
2018-01-08 13:45:00,30.7,30.71,30.65,30.66,17851.0,24.4438,24.4518,24.404,24.4119,17851.0
2018-01-08 13:50:00,30.66,30.69,30.65,30.68,43420.0,24.4119,24.4358,24.404,24.4279,43420.0
2018-01-08 13:55:00,30.68,30.7,30.63,30.63,25651.0,24.4279,24.4438,24.3881,24.3881,25651.0
2018-01-08 14:00:00,30.64,30.69,30.63,30.65,15236.0,24.396,24.4358,24.3881,24.404,15236.0
2018-01-08 14:05:00,30.64,30.64,30.6,30.61,18731.0,24.396,24.396,24.3642,24.3721,18731.0
2018-01-08 14:10:00,30.61,30.62,30.56,30.58,20816.0,24.3721,24.3801,24.3323,24.3482,20816.0
2018-01-08 14:15:00,30.58,30.59,30.51,30.53,24648.0,24.3482,24.3562,24.2925,24.3084,24648.0
2018-01-08 14:20:00,30.52,30.56,30.51,30.56,33054.0,24.3005,24.3323,24.2925,24.3323,33054.0
2018-01-08 14:25:00,30.56,30.58,30.54,30.56,32426.0,24.3323,24.3482,24.3164,24.3323,32426.0
2018-01-08 14:30:00,30.56,30.59,30.55,30.56,23990.0,24.3323,24.3562,24.3244,24.3323,23990.0
2018-01-08 14:35:00,30.56,30.57,30.55,30.55,34515.0,24.3323,24.3403,24.3244,24.3244,34515.0
2018-01-08 14:40:00,30.55,30.59,30.55,30.58,26608.0,24.3244,24.3562,24.3244,24.3482,26608.0
2018-01-08 14:45:00,30.59,30.64,30.58,30.64,19150.0,24.3562,24.396,24.3482,24.396,19150.0
2018-01-08 14:50:00,30.64,30.65,30.62,30.65,22802.0,24.396,24.404,24.3801,24.404,22802.0
2018-01-08 14:55:00,30.65,30.67,30.59,30.6,15442.0,24.404,24.4199,24.3562,24.3642,15442.0
2018-01-08 15:00:00,30.6,30.62,30.59,30.61,17429.0,24.3642,24.3801,24.3562,24.3721,17429.0
2018-01-08 15:05:00,30.61,30.67,30.59,30.65,43643.0,24.3721,24.4199,24.3562,24.404,43643.0
2018-01-08 15:10:00,30.65,30.68,30.62,30.66,28193.0,24.404,24.4279,24.3801,24.4119,28193.0
2018-01-08 15:15:00,30.66,30.67,30.61,30.64,22897.0,24.4119,24.4199,24.3721,24.396,22897.0
2018-01-08 15:20:00,30.64,30.64,30.61,30.64,24658.0,24.396,24.396,24.3721,24.396,24658.0
2018-01-08 15:25:00,30.63,30.63,30.58,30.61,28376.0,24.3881,24.3881,24.3482,24.3721,28376.0
2018-01-08 15:30:00,30.61,30.61,30.56,30.58,27889.0,24.3721,24.3721,24.3323,24.3482,27889.0
2018-01-08 15:35:00,30.57,30.61,30.56,30.6,27300.0,24.3403,24.3721,24.3323,24.3642,27300.0
2018-01-08 15:40:00,30.6,30.63,30.57,30.62,58985.0,24.3642,24.3881,24.3403,24.3801,58985.0
2018-01-08 15:45:00,30.63,30.65,30.63,30.65,47678.0,24.3881,24.404,24.3881,24.404,47678.0
2018-01-08 15:50:00,30.65,30.77,30.64,30.75,144392.0,24.404,24.4995,24.396,24.4836,144392.0
2018-01-08 15:55:00,30.75,30.78,30.74,30.75,312077.0,24.4836,24.5075,24.4756,24.4836,312077.0
2018-01-09 09:30:00,30.09,30.23,29.76,29.81,174227.0,23.9581,24.0696,23.6953,23.7352,174227.0
2018-01-09 09:35:00,29.81,29.96,29.69,29.7,90778.0,23.7352,23.8546,23.6396,23.6476,90778.0
2018-01-09 09:40:00,29.68,29.81,29.57,29.67,70761.0,23.6317,23.7352,23.5441,23.6237,70761.0
2018-01-09 09:45:00,29.65,29.73,29.5,29.53,86901.0,23.6078,23.6715,23.4883,23.5122,86901.0
2018-01-09 09:50:00,29.53,29.56,29.29,29.37,149812.0,23.5122,23.5361,23.3211,23.3848,149812.0
2018-01-09 09:55:00,29.37,29.37,29.18,29.32,61310.0,23.3848,23.3848,23.2335,23.345,61310.0
2018-01-09 10:00:00,29.3,29.38,29.2,29.21,83786.0,23.3291,23.3928,23.2495,23.2574,83786.0
2018-01-09 10:05:00,29.21,29.24,29.02,29.24,121969.0,23.2574,23.2813,23.1061,23.2813,121969.0
2018-01-09 10:10:00,29.24,29.39,29.2,29.29,158980.0,23.2813,23.4007,23.2495,23.3211,158980.0
2018-01-09 10:15:00,29.29,29.39,29.25,29.31,102813.0,23.3211,23.4007,23.2893,23.3371,102813.0
2018-01-09 10:20:00,29.32,29.52,29.31,29.49,94144.0,23.345,23.5043,23.3371,23.4804,94144.0
2018-01-09 10:25:00,29.49,29.56,29.49,29.51,57361.0,23.4804,23.5361,23.4804,23.4963,57361.0
2018-01-09 10:30:00,29.51,29.55,29.5,29.5,70175.0,23.4963,23.5281,23.4883,23.4883,70175.0
2018-01-09 10:35:00,29.51,29.51,29.36,29.5,57741.0,23.4963,23.4963,23.3769,23.4883,57741.0
2018-01-09 10:40:00,29.51,29.69,29.51,29.69,46356.0,23.4963,23.6396,23.4963,23.6396,46356.0
2018-01-09 10:45:00,29.68,29.78,29.63,29.74,114827.0,23.6317,23.7113,23.5918,23.6794,114827.0
2018-01-09 10:50:00,29.73,29.74,29.67,29.67,55118.0,23.6715,23.6794,23.6237,23.6237,55118.0
2018-01-09 10:55:00,29.67,29.79,29.67,29.76,35387.0,23.6237,23.7192,23.6237,23.6953,35387.0
2018-01-09 11:00:00,29.77,29.81,29.7,29.72,34087.0,23.7033,23.7352,23.6476,23.6635,34087.0
2018-01-09 11:05:00,29.73,29.73,29.66,29.67,38573.0,23.6715,23.6715,23.6157,23.6237,38573.0
2018-01-09 11:10:00,29.67,29.88,29.66,29.83,52757.0,23.6237,23.7909,23.6157,23.7511,52757.0
2018-01-09 11:15:00,29.85,29.85,29.74,29.78,28497.0,23.767,23.767,23.6794,23.7113,28497.0
2018-01-09 11:20:00,29.8,29.8,29.7,29.73,46571.0,23.7272,23.7272,23.6476,23.6715,46571.0
2018-01-09 11:25:00,29.72,29.8,29.7,29.79,24691.0,23.6635,23.7272,23.6476,23.7192,24691.0
2018-01-09 11:30:00,29.8,29.8,29.69,29.77,43331.0,23.7272,23.7272,23.6396,23.7033,43331.0
2018-01-09 11:35:00,29.77,29.82,29.76,29.82,36302.0,23.7033,23.7431,23.6953,23.7431,36302.0
2018-01-09 11:40:00,29.83,29.89,29.83,29.87,30211.0,23.7511,23.7989,23.7511,23.7829,30211.0
2018-01-09 11:45:00,29.86,29.95,29.86,29.94,26704.0,23.775,23.8466,23.775,23.8387,26704.0
2018-01-09 11:50:00,29.95,30.0,29.94,29.95,47692.0,23.8466,23.8864,23.8387,23.8466,47692.0
2018-01-09 11:55:00,29.96,29.96,29.8,29.8,99490.0,23.8546,23.8546,23.7272,23.7272,99490.0
2018-01-09 12:00:00,29.8,29.83,29.77,29.82,30789.0,23.7272,23.7511,23.7033,23.7431,30789.0
2018-01-09 12:05:00,29.82,29.82,29.74,29.81,23165.0,23.7431,23.7431,23.6794,23.7352,23165.0
2018-01-09 12:10:00,29.82,29.85,29.8,29.82,22299.0,23.7431,23.767,23.7272,23.7431,22299.0
2018-01-09 12:15:00,29.83,29.87,29.82,29.83,14964.0,23.7511,23.7829,23.7431,23.7511,14964.0
2018-01-09 12:20:00,29.82,29.83,29.77,29.81,23832.0,23.7431,23.7511,23.7033,23.7352,23832.0
2018-01-09 12:25:00,29.81,29.86,29.8,29.86,27634.0,23.7352,23.775,23.7272,23.775,27634.0
2018-01-09 12:30:00,29.86,29.92,29.85,29.91,22637.0,23.775,23.8227,23.767,23.8148,22637.0
2018-01-09 12:35:00,29.94,29.94,29.88,29.9,16700.0,23.8387,23.8387,23.7909,23.8068,16700.0
2018-01-09 12:40:00,29.9,29.91,29.87,29.9,16824.0,23.8068,23.8148,23.7829,23.8068,16824.0
2018-01-09 12:45:00,29.9,29.95,29.88,29.92,25919.0,23.8068,23.8466,23.7909,23.8227,25919.0
2018-01-09 12:50:00,29.93,29.94,29.9,29.9,16874.0,23.8307,23.8387,23.8068,23.8068,16874.0
2018-01-09 12:55:00,29.9,29.94,29.87,29.9,13107.0,23.8068,23.8387,23.7829,23.8068,13107.0
2018-01-09 13:00:00,29.91,29.91,29.88,29.88,8734.0,23.8148,23.8148,23.7909,23.7909,8734.0
2018-01-09 13:05:00,29.88,29.9,29.85,29.85,20822.0,23.7909,23.8068,23.767,23.767,20822.0
2018-01-09 13:10:00,29.85,29.86,29.85,29.85,15193.0,23.767,23.775,23.767,23.767,15193.0
2018-01-09 13:15:00,29.85,29.86,29.76,29.77,15282.0,23.767,23.775,23.6953,23.7033,15282.0
2018-01-09 13:20:00,29.76,29.79,29.76,29.76,53162.0,23.6953,23.7192,23.6953,23.6953,53162.0
2018-01-09 13:25:00,29.76,29.85,29.76,29.85,62797.0,23.6953,23.767,23.6953,23.767,62797.0
2018-01-09 13:30:00,29.85,29.96,29.82,29.96,32409.0,23.767,23.8546,23.7431,23.8546,32409.0
2018-01-09 13:35:00,29.97,29.98,29.88,29.92,32558.0,23.8626,23.8705,23.7909,23.8227,32558.0
2018-01-09 13:40:00,29.92,29.96,29.89,29.95,21164.0,23.8227,23.8546,23.7989,23.8466,21164.0
2018-01-09 13:45:00,29.95,29.97,29.89,29.91,37691.0,23.8466,23.8626,23.7989,23.8148,37691.0
2018-01-09 13:50:00,29.92,29.99,29.85,29.96,87631.0,23.8227,23.8785,23.767,23.8546,87631.0
2018-01-09 13:55:00,29.97,30.03,29.95,29.95,32349.0,23.8626,23.9103,23.8466,23.8466,32349.0
2018-01-09 14:00:00,29.95,29.97,29.92,29.97,30885.0,23.8466,23.8626,23.8227,23.8626,30885.0
2018-01-09 14:05:00,29.97,29.98,29.94,29.97,21923.0,23.8626,23.8705,23.8387,23.8626,21923.0
2018-01-09 14:10:00,29.98,30.02,29.97,30.01,19559.0,23.8705,23.9024,23.8626,23.8944,19559.0
2018-01-09 14:15:00,30.01,30.03,30.0,30.0,16907.0,23.8944,23.9103,23.8864,23.8864,16907.0
2018-01-09 14:20:00,30.0,30.05,29.99,30.0,31355.0,23.8864,23.9262,23.8785,23.8864,31355.0
2018-01-09 14:25:00,30.0,30.03,29.99,30.01,18379.0,23.8864,23.9103,23.8785,23.8944,18379.0
2018-01-09 14:30:00,30.01,30.02,29.87,29.9,87508.0,23.8944,23.9024,23.7829,23.8068,87508.0
2018-01-09 14:35:00,29.88,29.96,29.88,29.96,24486.0,23.7909,23.8546,23.7909,23.8546,24486.0
2018-01-09 14:40:00,29.96,29.99,29.94,29.96,24630.0,23.8546,23.8785,23.8387,23.8546,24630.0
2018-01-09 14:45:00,29.96,30.03,29.95,30.0,39335.0,23.8546,23.9103,23.8466,23.8864,39335.0
2018-01-09 14:50:00,30.01,30.04,29.99,30.02,55805.0,23.8944,23.9183,23.8785,23.9024,55805.0
2018-01-09 14:55:00,30.01,30.09,30.01,30.07,30044.0,23.8944,23.9581,23.8944,23.9422,30044.0
2018-01-09 15:00:00,30.07,30.08,30.01,30.04,22389.0,23.9422,23.9501,23.8944,23.9183,22389.0
2018-01-09 15:05:00,30.04,30.06,30.0,30.0,23654.0,23.9183,23.9342,23.8864,23.8864,23654.0
2018-01-09 15:10:00,29.99,30.03,29.97,30.03,31622.0,23.8785,23.9103,23.8626,23.9103,31622.0
2018-01-09 15:15:00,30.03,30.15,30.03,30.14,56524.0,23.9103,24.0059,23.9103,23.9979,56524.0
2018-01-09 15:20:00,30.12,30.15,30.01,30.01,54440.0,23.982,24.0059,23.8944,23.8944,54440.0
2018-01-09 15:25:00,30.01,30.07,29.99,30.01,63264.0,23.8944,23.9422,23.8785,23.8944,63264.0
2018-01-09 15:30:00,30.02,30.05,30.0,30.02,48704.0,23.9024,23.9262,23.8864,23.9024,48704.0
2018-01-09 15:35:00,30.02,30.04,29.99,30.04,35988.0,23.9024,23.9183,23.8785,23.9183,35988.0
2018-01-09 15:40:00,30.04,30.07,30.01,30.02,60751.0,23.9183,23.9422,23.8944,23.9024,60751.0
2018-01-09 15:45:00,30.02,30.02,29.98,29.98,87905.0,23.9024,23.9024,23.8705,23.8705,87905.0
2018-01-09 15:50:00,29.99,29.99,29.92,29.94,163593.0,23.8785,23.8785,23.8227,23.8387,163593.0
2018-01-09 15:55:00,29.93,30.0,29.93,29.96,282137.0,23.8307,23.8864,23.8307,23.8546,282137.0
2018-01-10 09:30:00,29.49,30.0,29.49,29.95,60997.0,23.4804,23.8864,23.4804,23.8466,60997.0
2018-01-10 09:35:00,29.9,30.0,29.86,29.92,22621.0,23.8068,23.8864,23.775,23.8227,22621.0
2018-01-10 09:40:00,29.9,30.17,29.9,30.14,23152.0,23.8068,24.0218,23.8068,23.9979,23152.0
2018-01-10 09:45:00,30.16,30.23,30.08,30.08,27524.0,24.0138,24.0696,23.9501,23.9501,27524.0
2018-01-10 09:50:00,30.09,30.16,30.06,30.14,18909.0,23.9581,24.0138,23.9342,23.9979,18909.0
2018-01-10 09:55:00,30.12,30.27,30.11,30.25,45762.0,23.982,24.1014,23.974,24.0855,45762.0
2018-01-10 10:00:00,30.25,30.27,30.2,30.27,48556.0,24.0855,24.1014,24.0457,24.1014,48556.0
2018-01-10 10:05:00,30.28,30.43,30.28,30.37,42373.0,24.1094,24.2288,24.1094,24.181,42373.0
2018-01-10 10:10:00,30.36,30.37,30.25,30.27,29880.0,24.1731,24.181,24.0855,24.1014,29880.0
2018-01-10 10:15:00,30.28,30.33,30.21,30.25,22562.0,24.1094,24.1492,24.0536,24.0855,22562.0
2018-01-10 10:20:00,30.26,30.29,30.25,30.27,16939.0,24.0935,24.1173,24.0855,24.1014,16939.0
2018-01-10 10:25:00,30.28,30.28,30.13,30.21,11476.0,24.1094,24.1094,23.9899,24.0536,11476.0
2018-01-10 10:30:00,30.23,30.42,30.23,30.39,35693.0,24.0696,24.2208,24.0696,24.197,35693.0
2018-01-10 10:35:00,30.37,30.43,30.34,30.4,18440.0,24.181,24.2288,24.1572,24.2049,18440.0
2018-01-10 10:40:00,30.41,30.43,30.36,30.36,17422.0,24.2129,24.2288,24.1731,24.1731,17422.0
2018-01-10 10:45:00,30.36,30.37,30.28,30.29,20594.0,24.1731,24.181,24.1094,24.1173,20594.0
2018-01-10 10:50:00,30.29,30.31,30.27,30.3,21679.0,24.1173,24.1333,24.1014,24.1253,21679.0
2018-01-10 10:55:00,30.3,30.33,30.3,30.33,8004.0,24.1253,24.1492,24.1253,24.1492,8004.0
2018-01-10 11:00:00,30.32,30.37,30.32,30.37,12030.0,24.1412,24.181,24.1412,24.181,12030.0
2018-01-10 11:05:00,30.38,30.44,30.37,30.44,16242.0,24.189,24.2368,24.181,24.2368,16242.0
2018-01-10 11:10:00,30.45,30.47,30.41,30.41,15171.0,24.2447,24.2607,24.2129,24.2129,15171.0
2018-01-10 11:15:00,30.42,30.46,30.4,30.46,14095.0,24.2208,24.2527,24.2049,24.2527,14095.0
2018-01-10 11:20:00,30.47,30.48,30.45,30.45,12535.0,24.2607,24.2686,24.2447,24.2447,12535.0
2018-01-10 11:25:00,30.45,30.45,30.41,30.42,11706.0,24.2447,24.2447,24.2129,24.2208,11706.0
2018-01-10 11:30:00,30.42,30.42,30.34,30.34,8805.0,24.2208,24.2208,24.1572,24.1572,8805.0
2018-01-10 11:35:00,30.34,30.44,30.34,30.44,11757.0,24.1572,24.2368,24.1572,24.2368,11757.0
2018-01-10 11:40:00,30.43,30.45,30.38,30.38,7270.0,24.2288,24.2447,24.189,24.189,7270.0
2018-01-10 11:45:00,30.37,30.39,30.37,30.38,6647.0,24.181,24.197,24.181,24.189,6647.0
2018-01-10 11:50:00,30.38,30.39,30.33,30.34,7899.0,24.189,24.197,24.1492,24.1572,7899.0
2018-01-10 11:55:00,30.33,30.35,30.29,30.32,10579.0,24.1492,24.1651,24.1173,24.1412,10579.0
2018-01-10 12:00:00,30.32,30.37,30.31,30.34,5645.0,24.1412,24.181,24.1333,24.1572,5645.0
2018-01-10 12:05:00,30.34,30.4,30.34,30.37,19963.0,24.1572,24.2049,24.1572,24.181,19963.0
2018-01-10 12:10:00,30.37,30.53,30.36,30.53,48702.0,24.181,24.3084,24.1731,24.3084,48702.0
2018-01-10 12:15:00,30.54,30.59,30.54,30.59,31461.0,24.3164,24.3562,24.3164,24.3562,31461.0
2018-01-10 12:20:00,30.58,30.58,30.53,30.55,14699.0,24.3482,24.3482,24.3084,24.3244,14699.0
2018-01-10 12:25:00,30.53,30.56,30.53,30.56,11119.0,24.3084,24.3323,24.3084,24.3323,11119.0
2018-01-10 12:30:00,30.58,30.58,30.54,30.55,13224.0,24.3482,24.3482,24.3164,24.3244,13224.0
2018-01-10 12:35:00,30.54,30.54,30.47,30.51,19901.0,24.3164,24.3164,24.2607,24.2925,19901.0
2018-01-10 12:40:00,30.51,30.57,30.49,30.57,21386.0,24.2925,24.3403,24.2766,24.3403,21386.0
2018-01-10 12:45:00,30.58,30.72,30.58,30.72,22134.0,24.3482,24.4597,24.3482,24.4597,22134.0
2018-01-10 12:50:00,30.72,30.77,30.7,30.74,33813.0,24.4597,24.4995,24.4438,24.4756,33813.0
2018-01-10 12:55:00,30.72,30.74,30.68,30.68,10498.0,24.4597,24.4756,24.4279,24.4279,10498.0
2018-01-10 13:00:00,30.68,30.68,30.55,30.55,6800.0,24.4279,24.4279,24.3244,24.3244,6800.0
2018-01-10 13:05:00,30.55,30.63,30.53,30.54,26764.0,24.3244,24.3881,24.3084,24.3164,26764.0
2018-01-10 13:10:00,30.55,30.62,30.55,30.62,24331.0,24.3244,24.3801,24.3244,24.3801,24331.0
2018-01-10 13:15:00,30.62,30.68,30.6,30.67,27584.0,24.3801,24.4279,24.3642,24.4199,27584.0
2018-01-10 13:20:00,30.65,30.67,30.62,30.63,12041.0,24.404,24.4199,24.3801,24.3881,12041.0
2018-01-10 13:25:00,30.62,30.66,30.59,30.66,19177.0,24.3801,24.4119,24.3562,24.4119,19177.0
2018-01-10 13:30:00,30.67,30.7,30.64,30.64,28905.0,24.4199,24.4438,24.396,24.396,28905.0
2018-01-10 13:35:00,30.65,30.69,30.63,30.69,25676.0,24.404,24.4358,24.3881,24.4358,25676.0
2018-01-10 13:40:00,30.68,30.68,30.63,30.65,20718.0,24.4279,24.4279,24.3881,24.404,20718.0
2018-01-10 13:45:00,30.65,30.67,30.63,30.65,14759.0,24.404,24.4199,24.3881,24.404,14759.0
2018-01-10 13:50:00,30.64,30.65,30.59,30.59,8670.0,24.396,24.404,24.3562,24.3562,8670.0
2018-01-10 13:55:00,30.58,30.66,30.57,30.66,49695.0,24.3482,24.4119,24.3403,24.4119,49695.0
2018-01-10 14:00:00,30.66,30.7,30.6,30.61,51296.0,24.4119,24.4438,24.3642,24.3721,51296.0
2018-01-10 14:05:00,30.62,30.67,30.61,30.66,30540.0,24.3801,24.4199,24.3721,24.4119,30540.0
2018-01-10 14:10:00,30.67,30.67,30.6,30.64,37031.0,24.4199,24.4199,24.3642,24.396,37031.0
2018-01-10 14:15:00,30.65,30.76,30.65,30.72,50624.0,24.404,24.4916,24.404,24.4597,50624.0
2018-01-10 14:20:00,30.72,30.73,30.7,30.72,11527.0,24.4597,24.4677,24.4438,24.4597,11527.0
2018-01-10 14:25:00,30.71,30.73,30.64,30.66,20871.0,24.4518,24.4677,24.396,24.4119,20871.0
2018-01-10 14:30:00,30.66,30.72,30.65,30.71,26506.0,24.4119,24.4597,24.404,24.4518,26506.0
2018-01-10 14:35:00,30.72,30.76,30.68,30.74,25722.0,24.4597,24.4916,24.4279,24.4756,25722.0
2018-01-10 14:40:00,30.75,30.86,30.74,30.76,58079.0,24.4836,24.5712,24.4756,24.4916,58079.0
2018-01-10 14:45:00,30.77,30.8,30.76,30.79,20725.0,24.4995,24.5234,24.4916,24.5154,20725.0
2018-01-10 14:50:00,30.79,30.8,30.77,30.78,11542.0,24.5154,24.5234,24.4995,24.5075,11542.0
2018-01-10 14:55:00,30.78,30.78,30.65,30.67,32656.0,24.5075,24.5075,24.404,24.4199,32656.0
2018-01-10 15:00:00,30.67,30.71,30.64,30.64,33601.0,24.4199,24.4518,24.396,24.396,33601.0
2018-01-10 15:05:00,30.64,30.65,30.61,30.64,21175.0,24.396,24.404,24.3721,24.396,21175.0
2018-01-10 15:10:00,30.65,30.65,30.59,30.59,18547.0,24.404,24.404,24.3562,24.3562,18547.0
2018-01-10 15:15:00,30.6,30.6,30.56,30.57,29944.0,24.3642,24.3642,24.3323,24.3403,29944.0
2018-01-10 15:20:00,30.58,30.68,30.57,30.68,30169.0,24.3482,24.4279,24.3403,24.4279,30169.0
2018-01-10 15:25:00,30.68,30.72,30.64,30.71,60221.0,24.4279,24.4597,24.396,24.4518,60221.0
2018-01-10 15:30:00,30.72,30.75,30.7,30.73,40385.0,24.4597,24.4836,24.4438,24.4677,40385.0
2018-01-10 15:35:00,30.72,30.8,30.72,30.78,53959.0,24.4597,24.5234,24.4597,24.5075,53959.0
2018-01-10 15:40:00,30.79,30.79,30.73,30.73,41641.0,24.5154,24.5154,24.4677,24.4677,41641.0
2018-01-10 15:45:00,30.74,30.84,30.73,30.82,65202.0,24.4756,24.5553,24.4677,24.5393,65202.0
2018-01-10 15:50:00,30.81,30.83,30.79,30.81,76918.0,24.5314,24.5473,24.5154,24.5314,76918.0
2018-01-10 15:55:00,30.8,30.81,30.77,30.8,127560.0,24.5234,24.5314,24.4995,24.5234,127560.0
2018-01-11 09:30:00,31.21,31.36,30.95,31.17,86573.0,24.8499,24.9693,24.6428,24.818,86573.0
2018-01-11 09:35:00,31.14,31.4,31.13,31.34,34755.0,24.7941,25.0011,24.7862,24.9534,34755.0
2018-01-11 09:40:00,31.36,31.46,31.26,31.46,67809.0,24.9693,25.0489,24.8897,25.0489,67809.0
2018-01-11 09:45:00,31.45,31.55,31.44,31.46,59151.0,25.041,25.1206,25.033,25.0489,59151.0
2018-01-11 09:50:00,31.47,31.63,31.44,31.63,31592.0,25.0569,25.1843,25.033,25.1843,31592.0
2018-01-11 09:55:00,31.62,31.81,31.57,31.68,81681.0,25.1763,25.3276,25.1365,25.2241,81681.0
2018-01-11 10:00:00,31.67,31.68,31.54,31.57,26228.0,25.2161,25.2241,25.1126,25.1365,26228.0
2018-01-11 10:05:00,31.57,31.68,31.56,31.62,36417.0,25.1365,25.2241,25.1285,25.1763,36417.0
2018-01-11 10:10:00,31.62,31.63,31.43,31.51,53357.0,25.1763,25.1843,25.025,25.0887,53357.0
2018-01-11 10:15:00,31.51,31.59,31.46,31.55,35099.0,25.0887,25.1524,25.0489,25.1206,35099.0
2018-01-11 10:20:00,31.54,31.62,31.53,31.61,41598.0,25.1126,25.1763,25.1046,25.1683,41598.0
2018-01-11 10:25:00,31.59,31.76,31.58,31.76,45647.0,25.1524,25.2878,25.1445,25.2878,45647.0
2018-01-11 10:30:00,31.76,31.95,31.75,31.95,49218.0,25.2878,25.4391,25.2798,25.4391,49218.0
2018-01-11 10:35:00,31.95,32.12,31.94,32.06,147488.0,25.4391,25.5744,25.4311,25.5266,147488.0
2018-01-11 10:40:00,32.06,32.06,31.95,32.0,60350.0,25.5266,25.5266,25.4391,25.4789,60350.0
2018-01-11 10:45:00,32.0,32.1,31.99,32.09,47511.0,25.4789,25.5585,25.4709,25.5505,47511.0
2018-01-11 10:50:00,32.09,32.18,32.05,32.17,53340.0,25.5505,25.6222,25.5187,25.6142,53340.0
2018-01-11 10:55:00,32.17,32.35,32.16,32.23,95120.0,25.6142,25.7575,25.6063,25.662,95120.0
2018-01-11 11:00:00,32.23,32.34,32.17,32.27,69601.0,25.662,25.7496,25.6142,25.6938,69601.0
2018-01-11 11:05:00,32.26,32.39,32.22,32.36,54019.0,25.6859,25.7894,25.654,25.7655,54019.0
2018-01-11 11:10:00,32.36,32.38,32.24,32.27,38279.0,25.7655,25.7814,25.67,25.6938,38279.0
2018-01-11 11:15:00,32.26,32.29,32.25,32.27,29479.0,25.6859,25.7098,25.6779,25.6938,29479.0
2018-01-11 11:20:00,32.27,32.28,32.16,32.23,24770.0,25.6938,25.7018,25.6063,25.662,24770.0
2018-01-11 11:25:00,32.24,32.26,32.08,32.09,57040.0,25.67,25.6859,25.5426,25.5505,57040.0
2018-01-11 11:30:00,32.09,32.15,32.05,32.08,35201.0,25.5505,25.5983,25.5187,25.5426,35201.0
2018-01-11 11:35:00,32.07,32.2,32.06,32.2,21597.0,25.5346,25.6381,25.5266,25.6381,21597.0
2018-01-11 11:40:00,32.23,32.28,32.2,32.21,17948.0,25.662,25.7018,25.6381,25.6461,17948.0
2018-01-11 11:45:00,32.21,32.27,32.21,32.27,10489.0,25.6461,25.6938,25.6461,25.6938,10489.0
2018-01-11 11:50:00,32.27,32.27,32.24,32.26,15777.0,25.6938,25.6938,25.67,25.6859,15777.0
2018-01-11 11:55:00,32.25,32.34,32.25,32.34,27185.0,25.6779,25.7496,25.6779,25.7496,27185.0
2018-01-11 12:00:00,32.34,32.38,32.32,32.37,24660.0,25.7496,25.7814,25.7337,25.7735,24660.0
2018-01-11 12:05:00,32.36,32.38,32.34,32.34,15870.0,25.7655,25.7814,25.7496,25.7496,15870.0
2018-01-11 12:10:00,32.35,32.37,32.33,32.37,36821.0,25.7575,25.7735,25.7416,25.7735,36821.0
2018-01-11 12:15:00,32.36,32.36,32.3,32.31,18760.0,25.7655,25.7655,25.7177,25.7257,18760.0
2018-01-11 12:20:00,32.3,32.32,32.27,32.3,10237.0,25.7177,25.7337,25.6938,25.7177,10237.0
2018-01-11 12:25:00,32.3,32.37,32.3,32.37,18156.0,25.7177,25.7735,25.7177,25.7735,18156.0
2018-01-11 12:30:00,32.37,32.47,32.36,32.47,38716.0,25.7735,25.8531,25.7655,25.8531,38716.0
2018-01-11 12:35:00,32.49,32.51,32.46,32.49,30275.0,25.869,25.8849,25.8451,25.869,30275.0
2018-01-11 12:40:00,32.49,32.52,32.45,32.51,23836.0,25.869,25.8929,25.8372,25.8849,23836.0
2018-01-11 12:45:00,32.51,32.57,32.5,32.57,23531.0,25.8849,25.9327,25.877,25.9327,23531.0
2018-01-11 12:50:00,32.56,32.62,32.56,32.58,23685.0,25.9247,25.9725,25.9247,25.9407,23685.0
2018-01-11 12:55:00,32.58,32.65,32.57,32.62,23557.0,25.9407,25.9964,25.9327,25.9725,23557.0
2018-01-11 13:00:00,32.63,32.66,32.6,32.61,24505.0,25.9805,26.0044,25.9566,25.9646,24505.0
2018-01-11 13:05:00,32.6,32.6,32.55,32.58,14714.0,25.9566,25.9566,25.9168,25.9407,14714.0
2018-01-11 13:10:00,32.58,32.62,32.57,32.6,7900.0,25.9407,25.9725,25.9327,25.9566,7900.0
2018-01-11 13:15:00,32.61,32.67,32.6,32.63,42153.0,25.9646,26.0123,25.9566,25.9805,42153.0
2018-01-11 13:20:00,32.62,32.66,32.61,32.64,49583.0,25.9725,26.0044,25.9646,25.9884,49583.0
2018-01-11 13:25:00,32.63,32.66,32.61,32.65,13633.0,25.9805,26.0044,25.9646,25.9964,13633.0
2018-01-11 13:30:00,32.64,32.7,32.63,32.68,36053.0,25.9884,26.0362,25.9805,26.0203,36053.0
2018-01-11 13:35:00,32.68,32.75,32.64,32.75,64117.0,26.0203,26.076,25.9884,26.076,64117.0
2018-01-11 13:40:00,32.75,32.8,32.62,32.65,71197.0,26.076,26.1158,25.9725,25.9964,71197.0
2018-01-11 13:45:00,32.65,32.66,32.58,32.58,24453.0,25.9964,26.0044,25.9407,25.9407,24453.0
2018-01-11 13:50:00,32.59,32.59,32.45,32.45,15832.0,25.9486,25.9486,25.8372,25.8372,15832.0
2018-01-11 13:55:00,32.46,32.52,32.45,32.49,23869.0,25.8451,25.8929,25.8372,25.869,23869.0
2018-01-11 14:00:00,32.49,32.54,32.47,32.53,9379.0,25.869,25.9088,25.8531,25.9009,9379.0
2018-01-11 14:05:00,32.53,32.54,32.46,32.46,18067.0,25.9009,25.9088,25.8451,25.8451,18067.0
2018-01-11 14:10:00,32.46,32.54,32.45,32.54,13578.0,25.8451,25.9088,25.8372,25.9088,13578.0
2018-01-11 14:15:00,32.55,32.6,32.52,32.59,14782.0,25.9168,25.9566,25.8929,25.9486,14782.0
2018-01-11 14:20:00,32.59,32.64,32.57,32.63,19899.0,25.9486,25.9884,25.9327,25.9805,19899.0
2018-01-11 14:25:00,32.65,32.69,32.62,32.62,20527.0,25.9964,26.0283,25.9725,25.9725,20527.0
2018-01-11 14:30:00,32.63,32.65,32.6,32.61,13194.0,25.9805,25.9964,25.9566,25.9646,13194.0
2018-01-11 14:35:00,32.6,32.6,32.55,32.57,13424.0,25.9566,25.9566,25.9168,25.9327,13424.0
2018-01-11 14:40:00,32.57,32.58,32.5,32.52,15877.0,25.9327,25.9407,25.877,25.8929,15877.0
2018-01-11 14:45:00,32.52,32.53,32.48,32.53,17619.0,25.8929,25.9009,25.8611,25.9009,17619.0
2018-01-11 14:50:00,32.54,32.6,32.53,32.58,17812.0,25.9088,25.9566,25.9009,25.9407,17812.0
2018-01-11 14:55:00,32.58,32.65,32.58,32.61,17762.0,25.9407,25.9964,25.9407,25.9646,17762.0
2018-01-11 15:00:00,32.61,32.69,32.61,32.67,19255.0,25.9646,26.0283,25.9646,26.0123,19255.0
2018-01-11 15:05:00,32.67,32.7,32.66,32.68,18160.0,26.0123,26.0362,26.0044,26.0203,18160.0
2018-01-11 15:10:00,32.67,32.68,32.6,32.66,35786.0,26.0123,26.0203,25.9566,26.0044,35786.0
2018-01-11 15:15:00,32.65,32.73,32.65,32.71,38260.0,25.9964,26.0601,25.9964,26.0442,38260.0
2018-01-11 15:20:00,32.71,32.75,32.67,32.69,25014.0,26.0442,26.076,26.0123,26.0283,25014.0
2018-01-11 15:25:00,32.68,32.71,32.67,32.68,40781.0,26.0203,26.0442,26.0123,26.0203,40781.0
2018-01-11 15:30:00,32.67,32.68,32.64,32.64,35947.0,26.0123,26.0203,25.9884,25.9884,35947.0
2018-01-11 15:35:00,32.65,32.66,32.56,32.57,46962.0,25.9964,26.0044,25.9247,25.9327,46962.0
2018-01-11 15:40:00,32.57,32.62,32.53,32.61,74522.0,25.9327,25.9725,25.9009,25.9646,74522.0
2018-01-11 15:45:00,32.61,32.61,32.51,32.56,80761.0,25.9646,25.9646,25.8849,25.9247,80761.0
2018-01-11 15:50:00,32.56,32.59,32.54,32.55,108927.0,25.9247,25.9486,25.9088,25.9168,108927.0
2018-01-11 15:55:00,32.55,32.58,32.52,32.57,191976.0,25.9168,25.9407,25.8929,25.9327,191976.0
2018-01-12 09:30:00,33.77,34.37,33.72,33.76,250848.0,26.8882,27.3659,26.8484,26.8802,250848.0
2018-01-12 09:35:00,33.73,33.73,33.25,33.45,85083.0,26.8563,26.8563,26.4741,26.6334,85083.0
2018-01-12 09:40:00,33.45,33.67,33.32,33.43,86812.0,26.6334,26.8085,26.5299,26.6175,86812.0
2018-01-12 09:45:00,33.44,33.65,33.42,33.57,77568.0,26.6254,26.7926,26.6095,26.7289,77568.0
2018-01-12 09:50:00,33.55,33.57,33.4,33.55,54250.0,26.713,26.7289,26.5936,26.713,54250.0
2018-01-12 09:55:00,33.57,33.66,33.42,33.45,53799.0,26.7289,26.8006,26.6095,26.6334,53799.0
2018-01-12 10:00:00,33.46,33.61,33.41,33.51,38433.0,26.6413,26.7608,26.6015,26.6812,38433.0
2018-01-12 10:05:00,33.52,33.56,33.43,33.52,46570.0,26.6891,26.721,26.6175,26.6891,46570.0
2018-01-12 10:10:00,33.49,33.56,33.49,33.5,64559.0,26.6652,26.721,26.6652,26.6732,64559.0
2018-01-12 10:15:00,33.51,33.61,33.49,33.58,29655.0,26.6812,26.7608,26.6652,26.7369,29655.0
2018-01-12 10:20:00,33.58,33.59,33.49,33.49,31382.0,26.7369,26.7448,26.6652,26.6652,31382.0
2018-01-12 10:25:00,33.49,33.58,33.49,33.57,52039.0,26.6652,26.7369,26.6652,26.7289,52039.0
2018-01-12 10:30:00,33.57,33.59,33.51,33.59,30588.0,26.7289,26.7448,26.6812,26.7448,30588.0
2018-01-12 10:35:00,33.58,33.58,33.44,33.46,29496.0,26.7369,26.7369,26.6254,26.6413,29496.0
2018-01-12 10:40:00,33.45,33.47,33.39,33.44,45532.0,26.6334,26.6493,26.5856,26.6254,45532.0
2018-01-12 10:45:00,33.46,33.52,33.41,33.49,40374.0,26.6413,26.6891,26.6015,26.6652,40374.0
2018-01-12 10:50:00,33.5,33.57,33.45,33.56,44399.0,26.6732,26.7289,26.6334,26.721,44399.0
2018-01-12 10:55:00,33.55,33.59,33.46,33.53,51371.0,26.713,26.7448,26.6413,26.6971,51371.0
2018-01-12 11:00:00,33.53,33.55,33.48,33.53,28409.0,26.6971,26.713,26.6573,26.6971,28409.0
2018-01-12 11:05:00,33.53,33.57,33.51,33.53,17304.0,26.6971,26.7289,26.6812,26.6971,17304.0
2018-01-12 11:10:00,33.53,33.63,33.5,33.62,38594.0,26.6971,26.7767,26.6732,26.7687,38594.0
2018-01-12 11:15:00,33.63,33.66,33.61,33.65,41876.0,26.7767,26.8006,26.7608,26.7926,41876.0
2018-01-12 11:20:00,33.63,33.71,33.57,33.68,46572.0,26.7767,26.8404,26.7289,26.8165,46572.0
2018-01-12 11:25:00,33.67,33.69,33.55,33.56,19527.0,26.8085,26.8245,26.713,26.721,19527.0
2018-01-12 11:30:00,33.55,33.59,33.54,33.57,14243.0,26.713,26.7448,26.705,26.7289,14243.0
2018-01-12 11:35:00,33.55,33.6,33.54,33.58,14443.0,26.713,26.7528,26.705,26.7369,14443.0
2018-01-12 11:40:00,33.57,33.62,33.57,33.62,24197.0,26.7289,26.7687,26.7289,26.7687,24197.0
2018-01-12 11:45:00,33.63,33.64,33.56,33.58,14079.0,26.7767,26.7847,26.721,26.7369,14079.0
2018-01-12 11:50:00,33.61,33.66,33.56,33.56,23748.0,26.7608,26.8006,26.721,26.721,23748.0
2018-01-12 11:55:00,33.57,33.58,33.53,33.55,15465.0,26.7289,26.7369,26.6971,26.713,15465.0
2018-01-12 12:00:00,33.56,33.6,33.53,33.55,15867.0,26.721,26.7528,26.6971,26.713,15867.0
2018-01-12 12:05:00,33.55,33.56,33.54,33.55,26680.0,26.713,26.721,26.705,26.713,26680.0
2018-01-12 12:10:00,33.55,33.57,33.54,33.55,39802.0,26.713,26.7289,26.705,26.713,39802.0
2018-01-12 12:15:00,33.55,33.55,33.39,33.4,19441.0,26.713,26.713,26.5856,26.5936,19441.0
2018-01-12 12:20:00,33.4,33.4,33.32,33.35,15161.0,26.5936,26.5936,26.5299,26.5538,15161.0
2018-01-12 12:25:00,33.35,33.35,33.28,33.31,17370.0,26.5538,26.5538,26.498,26.5219,17370.0
2018-01-12 12:30:00,33.31,33.31,33.21,33.23,19713.0,26.5219,26.5219,26.4423,26.4582,19713.0
2018-01-12 12:35:00,33.2,33.21,33.15,33.16,14949.0,26.4343,26.4423,26.3945,26.4025,14949.0
2018-01-12 12:40:00,33.16,33.16,33.06,33.08,21647.0,26.4025,26.4025,26.3229,26.3388,21647.0
2018-01-12 12:45:00,33.08,33.14,33.07,33.08,10134.0,26.3388,26.3866,26.3308,26.3388,10134.0
2018-01-12 12:50:00,33.08,33.14,33.07,33.12,20134.0,26.3388,26.3866,26.3308,26.3706,20134.0
2018-01-12 12:55:00,33.13,33.17,33.08,33.16,36300.0,26.3786,26.4104,26.3388,26.4025,36300.0
2018-01-12 13:00:00,33.17,33.21,33.15,33.21,17907.0,26.4104,26.4423,26.3945,26.4423,17907.0
2018-01-12 13:05:00,33.21,33.24,33.15,33.19,19553.0,26.4423,26.4662,26.3945,26.4264,19553.0
2018-01-12 13:10:00,33.18,33.18,33.1,33.11,19290.0,26.4184,26.4184,26.3547,26.3627,19290.0
2018-01-12 13:15:00,33.1,33.13,33.08,33.12,12504.0,26.3547,26.3786,26.3388,26.3706,12504.0
2018-01-12 13:20:00,33.13,33.14,33.09,33.09,16853.0,26.3786,26.3866,26.3467,26.3467,16853.0
2018-01-12 13:25:00,33.11,33.12,33.08,33.08,16442.0,26.3627,26.3706,26.3388,26.3388,16442.0
2018-01-12 13:30:00,33.09,33.09,33.05,33.07,15808.0,26.3467,26.3467,26.3149,26.3308,15808.0
2018-01-12 13:35:00,33.08,33.21,33.07,33.19,19445.0,26.3388,26.4423,26.3308,26.4264,19445.0
2018-01-12 13:40:00,33.18,33.21,33.16,33.17,21208.0,26.4184,26.4423,26.4025,26.4104,21208.0
2018-01-12 13:45:00,33.16,33.16,33.11,33.15,14270.0,26.4025,26.4025,26.3627,26.3945,14270.0
2018-01-12 13:50:00,33.13,33.17,33.13,33.15,16545.0,26.3786,26.4104,26.3786,26.3945,16545.0
2018-01-12 13:55:00,33.15,33.16,33.11,33.12,22592.0,26.3945,26.4025,26.3627,26.3706,22592.0
2018-01-12 14:00:00,33.12,33.14,33.03,33.06,20648.0,26.3706,26.3866,26.299,26.3229,20648.0
2018-01-12 14:05:00,33.07,33.09,33.02,33.08,16004.0,26.3308,26.3467,26.291,26.3388,16004.0
2018-01-12 14:10:00,33.09,33.1,33.05,33.05,12706.0,26.3467,26.3547,26.3149,26.3149,12706.0
2018-01-12 14:15:00,33.05,33.15,33.02,33.12,22823.0,26.3149,26.3945,26.291,26.3706,22823.0
2018-01-12 14:20:00,33.13,33.16,33.11,33.15,28908.0,26.3786,26.4025,26.3627,26.3945,28908.0
2018-01-12 14:25:00,33.14,33.17,33.03,33.05,34850.0,26.3866,26.4104,26.299,26.3149,34850.0
2018-01-12 14:30:00,33.04,33.06,32.97,33.0,36160.0,26.3069,26.3229,26.2512,26.2751,36160.0
2018-01-12 14:35:00,32.98,33.05,32.98,33.03,18059.0,26.2592,26.3149,26.2592,26.299,18059.0
2018-01-12 14:40:00,33.02,33.02,32.94,32.98,23366.0,26.291,26.291,26.2273,26.2592,23366.0
2018-01-12 14:45:00,32.97,33.09,32.97,33.09,42411.0,26.2512,26.3467,26.2512,26.3467,42411.0
2018-01-12 14:50:00,33.09,33.26,33.07,33.24,58958.0,26.3467,26.4821,26.3308,26.4662,58958.0
2018-01-12 14:55:00,33.24,33.32,33.22,33.27,30039.0,26.4662,26.5299,26.4503,26.4901,30039.0
2018-01-12 15:00:00,33.28,33.34,33.24,33.32,24159.0,26.498,26.5458,26.4662,26.5299,24159.0
2018-01-12 15:05:00,33.31,33.38,33.29,33.35,29100.0,26.5219,26.5776,26.506,26.5538,29100.0
2018-01-12 15:10:00,33.34,33.34,33.19,33.2,51892.0,26.5458,26.5458,26.4264,26.4343,51892.0
2018-01-12 15:15:00,33.2,33.23,33.18,33.18,60679.0,26.4343,26.4582,26.4184,26.4184,60679.0
2018-01-12 15:20:00,33.18,33.29,33.17,33.24,33208.0,26.4184,26.506,26.4104,26.4662,33208.0
2018-01-12 15:25:00,33.24,33.27,33.22,33.22,22839.0,26.4662,26.4901,26.4503,26.4503,22839.0
2018-01-12 15:30:00,33.22,33.25,33.19,33.2,42108.0,26.4503,26.4741,26.4264,26.4343,42108.0
2018-01-12 15:35:00,33.2,33.25,33.18,33.24,50518.0,26.4343,26.4741,26.4184,26.4662,50518.0
2018-01-12 15:40:00,33.25,33.29,33.22,33.26,77056.0,26.4741,26.506,26.4503,26.4821,77056.0
2018-01-12 15:45:00,33.25,33.3,33.23,33.3,62606.0,26.4741,26.5139,26.4582,26.5139,62606.0
2018-01-12 15:50:00,33.3,33.31,33.26,33.27,78338.0,26.5139,26.5219,26.4821,26.4901,78338.0
2018-01-12 15:55:00,33.27,33.33,33.26,33.32,258812.0,26.4901,26.5378,26.4821,26.5299,258812.0
2018-01-16 09:30:00,33.44,33.6,33.42,33.58,66755.0,26.6254,26.7528,26.6095,26.7369,66755.0
2018-01-16 09:35:00,33.58,33.99,33.56,33.92,66560.0,26.7369,27.0633,26.721,27.0076,66560.0
2018-01-16 09:40:00,33.92,33.94,33.6,33.6,33809.0,27.0076,27.0235,26.7528,26.7528,33809.0
2018-01-16 09:45:00,33.63,33.8,33.51,33.55,33204.0,26.7767,26.9121,26.6812,26.713,33204.0
2018-01-16 09:50:00,33.54,33.58,33.41,33.44,26309.0,26.705,26.7369,26.6015,26.6254,26309.0
2018-01-16 09:55:00,33.44,33.52,33.44,33.47,36762.0,26.6254,26.6891,26.6254,26.6493,36762.0
2018-01-16 10:00:00,33.47,33.48,33.42,33.45,39291.0,26.6493,26.6573,26.6095,26.6334,39291.0
2018-01-16 10:05:00,33.45,33.52,33.44,33.51,36945.0,26.6334,26.6891,26.6254,26.6812,36945.0
2018-01-16 10:10:00,33.52,33.63,33.5,33.63,31541.0,26.6891,26.7767,26.6732,26.7767,31541.0
2018-01-16 10:15:00,33.63,33.73,33.62,33.72,32924.0,26.7767,26.8563,26.7687,26.8484,32924.0
2018-01-16 10:20:00,33.74,33.76,33.68,33.72,37322.0,26.8643,26.8802,26.8165,26.8484,37322.0
2018-01-16 10:25:00,33.7,33.76,33.69,33.73,33814.0,26.8324,26.8802,26.8245,26.8563,33814.0
2018-01-16 10:30:00,33.73,33.75,33.64,33.65,54811.0,26.8563,26.8722,26.7847,26.7926,54811.0
2018-01-16 10:35:00,33.64,33.65,33.53,33.61,36542.0,26.7847,26.7926,26.6971,26.7608,36542.0
2018-01-16 10:40:00,33.61,33.81,33.61,33.79,55705.0,26.7608,26.92,26.7608,26.9041,55705.0
2018-01-16 10:45:00,33.79,33.89,33.79,33.89,36888.0,26.9041,26.9837,26.9041,26.9837,36888.0
2018-01-16 10:50:00,33.88,33.92,33.85,33.89,42523.0,26.9758,27.0076,26.9519,26.9837,42523.0
2018-01-16 10:55:00,33.9,33.91,33.81,33.86,41711.0,26.9917,26.9996,26.92,26.9598,41711.0
2018-01-16 11:00:00,33.86,33.94,33.81,33.93,52756.0,26.9598,27.0235,26.92,27.0156,52756.0
2018-01-16 11:05:00,33.93,34.01,33.84,33.84,176949.0,27.0156,27.0793,26.9439,26.9439,176949.0
2018-01-16 11:10:00,33.85,33.92,33.76,33.76,31312.0,26.9519,27.0076,26.8802,26.8802,31312.0
2018-01-16 11:15:00,33.74,33.83,33.67,33.79,24321.0,26.8643,26.9359,26.8085,26.9041,24321.0
2018-01-16 11:20:00,33.79,33.9,33.7,33.86,39703.0,26.9041,26.9917,26.8324,26.9598,39703.0
2018-01-16 11:25:00,33.87,33.9,33.84,33.89,27049.0,26.9678,26.9917,26.9439,26.9837,27049.0
2018-01-16 11:30:00,33.9,33.9,33.81,33.85,21824.0,26.9917,26.9917,26.92,26.9519,21824.0
2018-01-16 11:35:00,33.84,33.84,33.76,33.76,15153.0,26.9439,26.9439,26.8802,26.8802,15153.0
2018-01-16 11:40:00,33.76,33.77,33.64,33.65,24152.0,26.8802,26.8882,26.7847,26.7926,24152.0
2018-01-16 11:45:00,33.66,33.75,33.65,33.73,29252.0,26.8006,26.8722,26.7926,26.8563,29252.0
2018-01-16 11:50:00,33.72,33.73,33.51,33.52,51292.0,26.8484,26.8563,26.6812,26.6891,51292.0
2018-01-16 11:55:00,33.53,33.53,33.4,33.44,36616.0,26.6971,26.6971,26.5936,26.6254,36616.0
2018-01-16 12:00:00,33.44,33.53,33.37,33.42,34655.0,26.6254,26.6971,26.5697,26.6095,34655.0
2018-01-16 12:05:00,33.42,33.48,33.36,33.4,25891.0,26.6095,26.6573,26.5617,26.5936,25891.0
2018-01-16 12:10:00,33.4,33.47,33.39,33.47,18960.0,26.5936,26.6493,26.5856,26.6493,18960.0
2018-01-16 12:15:00,33.46,33.47,33.4,33.4,22181.0,26.6413,26.6493,26.5936,26.5936,22181.0
2018-01-16 12:20:00,33.39,33.39,33.27,33.3,28257.0,26.5856,26.5856,26.4901,26.5139,28257.0
2018-01-16 12:25:00,33.3,33.36,33.29,33.34,29340.0,26.5139,26.5617,26.506,26.5458,29340.0
2018-01-16 12:30:00,33.34,33.34,33.18,33.19,20764.0,26.5458,26.5458,26.4184,26.4264,20764.0
2018-01-16 12:35:00,33.18,33.27,33.18,33.26,20891.0,26.4184,26.4901,26.4184,26.4821,20891.0
2018-01-16 12:40:00,33.27,33.33,33.26,33.28,21937.0,26.4901,26.5378,26.4821,26.498,21937.0
2018-01-16 12:45:00,33.28,33.28,33.22,33.22,11495.0,26.498,26.498,26.4503,26.4503,11495.0
2018-01-16 12:50:00,33.23,33.24,33.13,33.16,24060.0,26.4582,26.4662,26.3786,26.4025,24060.0
2018-01-16 12:55:00,33.16,33.18,33.13,33.14,14445.0,26.4025,26.4184,26.3786,26.3866,14445.0
2018-01-16 13:00:00,33.15,33.24,33.14,33.23,23093.0,26.3945,26.4662,26.3866,26.4582,23093.0
2018-01-16 13:05:00,33.23,33.23,33.17,33.23,29956.0,26.4582,26.4582,26.4104,26.4582,29956.0
2018-01-16 13:10:00,33.23,33.23,33.21,33.22,17079.0,26.4582,26.4582,26.4423,26.4503,17079.0
2018-01-16 13:15:00,33.23,33.23,33.21,33.22,11283.0,26.4582,26.4582,26.4423,26.4503,11283.0
2018-01-16 13:20:00,33.23,33.23,33.18,33.18,55006.0,26.4582,26.4582,26.4184,26.4184,55006.0
2018-01-16 13:25:00,33.17,33.2,33.15,33.16,17590.0,26.4104,26.4343,26.3945,26.4025,17590.0
2018-01-16 13:30:00,33.14,33.15,33.08,33.08,14968.0,26.3866,26.3945,26.3388,26.3388,14968.0
2018-01-16 13:35:00,33.07,33.07,33.02,33.06,14820.0,26.3308,26.3308,26.291,26.3229,14820.0
2018-01-16 13:40:00,33.06,33.13,33.06,33.12,13665.0,26.3229,26.3786,26.3229,26.3706,13665.0
2018-01-16 13:45:00,33.13,33.14,33.08,33.08,10605.0,26.3786,26.3866,26.3388,26.3388,10605.0
2018-01-16 13:50:00,33.09,33.09,32.91,32.94,22984.0,26.3467,26.3467,26.2034,26.2273,22984.0
2018-01-16 13:55:00,32.93,32.96,32.91,32.91,39418.0,26.2193,26.2432,26.2034,26.2034,39418.0
2018-01-16 14:00:00,32.91,32.94,32.78,32.79,45535.0,26.2034,26.2273,26.0999,26.1079,45535.0
2018-01-16 14:05:00,32.8,32.82,32.65,32.67,43529.0,26.1158,26.1318,25.9964,26.0123,43529.0
2018-01-16 14:10:00,32.68,32.69,32.48,32.49,71524.0,26.0203,26.0283,25.8611,25.869,71524.0
2018-01-16 14:15:00,32.47,32.5,32.33,32.39,52819.0,25.8531,25.877,25.7416,25.7894,52819.0
2018-01-16 14:20:00,32.39,32.4,32.25,32.29,57639.0,25.7894,25.7974,25.6779,25.7098,57639.0
2018-01-16 14:25:00,32.29,32.35,32.18,32.21,95116.0,25.7098,25.7575,25.6222,25.6461,95116.0
2018-01-16 14:30:00,32.2,32.28,32.19,32.23,132234.0,25.6381,25.7018,25.6301,25.662,132234.0
2018-01-16 14:35:00,32.23,32.31,32.22,32.27,81612.0,25.662,25.7257,25.654,25.6938,81612.0
2018-01-16 14:40:00,32.27,32.28,32.15,32.16,36300.0,25.6938,25.7018,25.5983,25.6063,36300.0
2018-01-16 14:45:00,32.16,32.27,32.15,32.23,64724.0,25.6063,25.6938,25.5983,25.662,64724.0
2018-01-16 14:50:00,32.23,32.36,32.23,32.31,71197.0,25.662,25.7655,25.662,25.7257,71197.0
2018-01-16 14:55:00,32.31,32.4,32.31,32.37,46214.0,25.7257,25.7974,25.7257,25.7735,46214.0
2018-01-16 15:00:00,32.36,32.44,32.35,32.44,77519.0,25.7655,25.8292,25.7575,25.8292,77519.0
2018-01-16 15:05:00,32.43,32.43,32.31,32.37,73842.0,25.8212,25.8212,25.7257,25.7735,73842.0
2018-01-16 15:10:00,32.37,32.37,32.23,32.23,45910.0,25.7735,25.7735,25.662,25.662,45910.0
2018-01-16 15:15:00,32.23,32.23,32.13,32.23,60039.0,25.662,25.662,25.5824,25.662,60039.0
2018-01-16 15:20:00,32.23,32.32,32.21,32.32,140395.0,25.662,25.7337,25.6461,25.7337,140395.0
2018-01-16 15:25:00,32.32,32.45,32.28,32.39,89714.0,25.7337,25.8372,25.7018,25.7894,89714.0
2018-01-16 15:30:00,32.39,32.41,32.34,32.38,88170.0,25.7894,25.8053,25.7496,25.7814,88170.0
2018-01-16 15:35:00,32.39,32.48,32.35,32.4,118460.0,25.7894,25.8611,25.7575,25.7974,118460.0
2018-01-16 15:40:00,32.41,32.45,32.33,32.39,160853.0,25.8053,25.8372,25.7416,25.7894,160853.0
2018-01-16 15:45:00,32.39,32.42,32.35,32.4,145348.0,25.7894,25.8133,25.7575,25.7974,145348.0
2018-01-16 15:50:00,32.4,32.43,32.3,32.32,159164.0,25.7974,25.8212,25.7177,25.7337,159164.0
2018-01-16 15:55:00,32.31,32.34,32.28,32.32,270606.0,25.7257,25.7496,25.7018,25.7337,270606.0
2018-01-17 09:30:00,33.27,33.27,32.87,32.95,60959.0,26.4901,26.4901,26.1716,26.2353,60959.0
2018-01-17 09:35:00,32.94,33.2,32.94,33.04,58855.0,26.2273,26.4343,26.2273,26.3069,58855.0
2018-01-17 09:40:00,33.05,33.14,32.88,33.05,73518.0,26.3149,26.3866,26.1795,26.3149,73518.0
2018-01-17 09:45:00,33.04,33.28,33.04,33.26,35784.0,26.3069,26.498,26.3069,26.4821,35784.0
2018-01-17 09:50:00,33.26,33.26,33.1,33.14,33499.0,26.4821,26.4821,26.3547,26.3866,33499.0
2018-01-17 09:55:00,33.15,33.33,33.12,33.22,52242.0,26.3945,26.5378,26.3706,26.4503,52242.0
2018-01-17 10:00:00,33.22,33.22,33.06,33.15,35104.0,26.4503,26.4503,26.3229,26.3945,35104.0
2018-01-17 10:05:00,33.16,33.23,33.12,33.16,24072.0,26.4025,26.4582,26.3706,26.4025,24072.0
2018-01-17 10:10:00,33.14,33.18,33.08,33.13,41355.0,26.3866,26.4184,26.3388,26.3786,41355.0
2018-01-17 10:15:00,33.14,33.2,33.12,33.19,17505.0,26.3866,26.4343,26.3706,26.4264,17505.0
2018-01-17 10:20:00,33.19,33.24,33.17,33.19,30268.0,26.4264,26.4662,26.4104,26.4264,30268.0
2018-01-17 10:25:00,33.18,33.18,33.06,33.1,16962.0,26.4184,26.4184,26.3229,26.3547,16962.0
2018-01-17 10:30:00,33.1,33.17,33.04,33.17,19787.0,26.3547,26.4104,26.3069,26.4104,19787.0
2018-01-17 10:35:00,33.18,33.26,33.16,33.21,38705.0,26.4184,26.4821,26.4025,26.4423,38705.0
2018-01-17 10:40:00,33.2,33.22,33.18,33.2,29816.0,26.4343,26.4503,26.4184,26.4343,29816.0
2018-01-17 10:45:00,33.2,33.31,33.19,33.29,45427.0,26.4343,26.5219,26.4264,26.506,45427.0
2018-01-17 10:50:00,33.28,33.33,33.23,33.25,42125.0,26.498,26.5378,26.4582,26.4741,42125.0
2018-01-17 10:55:00,33.25,33.31,33.22,33.31,55963.0,26.4741,26.5219,26.4503,26.5219,55963.0
2018-01-17 11:00:00,33.3,33.34,33.22,33.24,14747.0,26.5139,26.5458,26.4503,26.4662,14747.0
2018-01-17 11:05:00,33.25,33.27,33.21,33.26,18057.0,26.4741,26.4901,26.4423,26.4821,18057.0
2018-01-17 11:10:00,33.26,33.27,33.1,33.19,62872.0,26.4821,26.4901,26.3547,26.4264,62872.0
2018-01-17 11:15:00,33.2,33.28,33.18,33.26,28457.0,26.4343,26.498,26.4184,26.4821,28457.0
2018-01-17 11:20:00,33.26,33.31,33.25,33.27,17868.0,26.4821,26.5219,26.4741,26.4901,17868.0
2018-01-17 11:25:00,33.27,33.3,33.2,33.23,45936.0,26.4901,26.5139,26.4343,26.4582,45936.0
2018-01-17 11:30:00,33.23,33.25,33.2,33.24,13913.0,26.4582,26.4741,26.4343,26.4662,13913.0
2018-01-17 11:35:00,33.25,33.26,33.18,33.22,20529.0,26.4741,26.4821,26.4184,26.4503,20529.0
2018-01-17 11:40:00,33.21,33.21,33.13,33.13,40149.0,26.4423,26.4423,26.3786,26.3786,40149.0
2018-01-17 11:45:00,33.14,33.17,33.12,33.16,15537.0,26.3866,26.4104,26.3706,26.4025,15537.0
2018-01-17 11:50:00,33.16,33.21,33.15,33.17,17111.0,26.4025,26.4423,26.3945,26.4104,17111.0
2018-01-17 11:55:00,33.17,33.19,33.11,33.15,45036.0,26.4104,26.4264,26.3627,26.3945,45036.0
2018-01-17 12:00:00,33.15,33.2,33.14,33.17,16320.0,26.3945,26.4343,26.3866,26.4104,16320.0
2018-01-17 12:05:00,33.17,33.19,33.12,33.19,35715.0,26.4104,26.4264,26.3706,26.4264,35715.0
2018-01-17 12:10:00,33.19,33.19,33.08,33.11,25968.0,26.4264,26.4264,26.3388,26.3627,25968.0
2018-01-17 12:15:00,33.11,33.13,33.08,33.11,31562.0,26.3627,26.3786,26.3388,26.3627,31562.0
2018-01-17 12:20:00,33.12,33.16,33.09,33.16,17756.0,26.3706,26.4025,26.3467,26.4025,17756.0
2018-01-17 12:25:00,33.16,33.16,33.13,33.14,7967.0,26.4025,26.4025,26.3786,26.3866,7967.0
2018-01-17 12:30:00,33.14,33.14,33.07,33.08,15750.0,26.3866,26.3866,26.3308,26.3388,15750.0
2018-01-17 12:35:00,33.07,33.08,33.02,33.03,42049.0,26.3308,26.3388,26.291,26.299,42049.0
2018-01-17 12:40:00,33.02,33.02,32.95,32.96,44173.0,26.291,26.291,26.2353,26.2432,44173.0
2018-01-17 12:45:00,32.96,32.99,32.95,32.99,11542.0,26.2432,26.2671,26.2353,26.2671,11542.0
2018-01-17 12:50:00,32.98,33.04,32.98,33.01,20182.0,26.2592,26.3069,26.2592,26.283,20182.0
2018-01-17 12:55:00,33.01,33.01,32.91,32.91,11730.0,26.283,26.283,26.2034,26.2034,11730.0
2018-01-17 13:00:00,32.91,32.91,32.87,32.88,20282.0,26.2034,26.2034,26.1716,26.1795,20282.0
2018-01-17 13:05:00,32.88,32.89,32.78,32.8,22645.0,26.1795,26.1875,26.0999,26.1158,22645.0
2018-01-17 13:10:00,32.79,32.8,32.73,32.75,30518.0,26.1079,26.1158,26.0601,26.076,30518.0
2018-01-17 13:15:00,32.74,32.81,32.71,32.71,19335.0,26.0681,26.1238,26.0442,26.0442,19335.0
2018-01-17 13:20:00,32.73,32.85,32.72,32.85,15368.0,26.0601,26.1557,26.0521,26.1557,15368.0
2018-01-17 13:25:00,32.86,32.86,32.82,32.83,22883.0,26.1636,26.1636,26.1318,26.1397,22883.0
2018-01-17 13:30:00,32.82,32.83,32.76,32.81,16632.0,26.1318,26.1397,26.084,26.1238,16632.0
2018-01-17 13:35:00,32.81,32.87,32.79,32.85,36784.0,26.1238,26.1716,26.1079,26.1557,36784.0
2018-01-17 13:40:00,32.85,32.85,32.73,32.73,23059.0,26.1557,26.1557,26.0601,26.0601,23059.0
2018-01-17 13:45:00,32.74,32.75,32.72,32.73,16825.0,26.0681,26.076,26.0521,26.0601,16825.0
2018-01-17 13:50:00,32.72,32.76,32.71,32.76,16669.0,26.0521,26.084,26.0442,26.084,16669.0
2018-01-17 13:55:00,32.76,32.77,32.75,32.76,10287.0,26.084,26.092,26.076,26.084,10287.0
2018-01-17 14:00:00,32.77,32.82,32.75,32.81,22482.0,26.092,26.1318,26.076,26.1238,22482.0
2018-01-17 14:05:00,32.81,32.86,32.81,32.84,59475.0,26.1238,26.1636,26.1238,26.1477,59475.0
2018-01-17 14:10:00,32.84,32.96,32.84,32.96,45964.0,26.1477,26.2432,26.1477,26.2432,45964.0
2018-01-17 14:15:00,32.95,32.96,32.9,32.91,31765.0,26.2353,26.2432,26.1955,26.2034,31765.0
2018-01-17 14:20:00,32.91,32.92,32.88,32.91,65071.0,26.2034,26.2114,26.1795,26.2034,65071.0
2018-01-17 14:25:00,32.91,32.92,32.9,32.91,48582.0,26.2034,26.2114,26.1955,26.2034,48582.0
2018-01-17 14:30:00,32.91,32.96,32.9,32.95,40161.0,26.2034,26.2432,26.1955,26.2353,40161.0
2018-01-17 14:35:00,32.95,33.06,32.94,33.03,28338.0,26.2353,26.3229,26.2273,26.299,28338.0
2018-01-17 14:40:00,33.03,33.06,33.02,33.05,28604.0,26.299,26.3229,26.291,26.3149,28604.0
2018-01-17 14:45:00,33.05,33.11,33.05,33.09,32524.0,26.3149,26.3627,26.3149,26.3467,32524.0
2018-01-17 14:50:00,33.09,33.1,33.06,33.07,49137.0,26.3467,26.3547,26.3229,26.3308,49137.0
2018-01-17 14:55:00,33.07,33.1,33.06,33.08,23622.0,26.3308,26.3547,26.3229,26.3388,23622.0
2018-01-17 15:00:00,33.09,33.09,33.03,33.03,26977.0,26.3467,26.3467,26.299,26.299,26977.0
2018-01-17 15:05:00,33.03,33.06,33.0,33.01,30165.0,26.299,26.3229,26.2751,26.283,30165.0
2018-01-17 15:10:00,33.01,33.02,32.94,32.95,27655.0,26.283,26.291,26.2273,26.2353,27655.0
2018-01-17 15:15:00,32.95,32.96,32.92,32.94,42106.0,26.2353,26.2432,26.2114,26.2273,42106.0
2018-01-17 15:20:00,32.93,32.94,32.88,32.88,36602.0,26.2193,26.2273,26.1795,26.1795,36602.0
2018-01-17 15:25:00,32.87,32.89,32.74,32.88,98794.0,26.1716,26.1875,26.0681,26.1795,98794.0
2018-01-17 15:30:00,32.88,32.92,32.85,32.86,82982.0,26.1795,26.2114,26.1557,26.1636,82982.0
2018-01-17 15:35:00,32.86,32.89,32.85,32.88,94643.0,26.1636,26.1875,26.1557,26.1795,94643.0
2018-01-17 15:40:00,32.89,32.91,32.83,32.88,103158.0,26.1875,26.2034,26.1397,26.1795,103158.0
2018-01-17 15:45:00,32.87,32.92,32.84,32.9,73232.0,26.1716,26.2114,26.1477,26.1955,73232.0
2018-01-17 15:50:00,32.9,32.91,32.74,32.74,92763.0,26.1955,26.2034,26.0681,26.0681,92763.0
2018-01-17 15:55:00,32.75,32.78,32.67,32.77,306271.0,26.076,26.0999,26.0123,26.092,306271.0
2018-01-18 09:30:00,32.81,32.81,32.61,32.64,28943.0,26.1238,26.1238,25.9646,25.9884,28943.0
2018-01-18 09:35:00,32.7,32.81,32.67,32.69,11200.0,26.0362,26.1238,26.0123,26.0283,11200.0
2018-01-18 09:40:00,32.76,32.79,32.63,32.65,32779.0,26.084,26.1079,25.9805,25.9964,32779.0
2018-01-18 09:45:00,32.65,32.75,32.6,32.75,7090.0,25.9964,26.076,25.9566,26.076,7090.0
2018-01-18 09:50:00,32.76,32.86,32.73,32.8,27834.0,26.084,26.1636,26.0601,26.1158,27834.0
2018-01-18 09:55:00,32.8,32.91,32.78,32.85,14151.0,26.1158,26.2034,26.0999,26.1557,14151.0
2018-01-18 10:00:00,32.86,32.89,32.77,32.88,21609.0,26.1636,26.1875,26.092,26.1795,21609.0
2018-01-18 10:05:00,32.88,32.9,32.79,32.8,13169.0,26.1795,26.1955,26.1079,26.1158,13169.0
2018-01-18 10:10:00,32.79,32.79,32.66,32.69,30030.0,26.1079,26.1079,26.0044,26.0283,30030.0
2018-01-18 10:15:00,32.69,32.73,32.64,32.65,12119.0,26.0283,26.0601,25.9884,25.9964,12119.0
2018-01-18 10:20:00,32.67,32.67,32.46,32.46,65455.0,26.0123,26.0123,25.8451,25.8451,65455.0
2018-01-18 10:25:00,32.45,32.6,32.44,32.6,13351.0,25.8372,25.9566,25.8292,25.9566,13351.0
2018-01-18 10:30:00,32.61,32.68,32.6,32.64,20596.0,25.9646,26.0203,25.9566,25.9884,20596.0
2018-01-18 10:35:00,32.65,32.71,32.65,32.69,13793.0,25.9964,26.0442,25.9964,26.0283,13793.0
2018-01-18 10:40:00,32.68,32.7,32.61,32.69,13351.0,26.0203,26.0362,25.9646,26.0283,13351.0
2018-01-18 10:45:00,32.7,32.71,32.65,32.7,12084.0,26.0362,26.0442,25.9964,26.0362,12084.0
2018-01-18 10:50:00,32.7,32.73,32.68,32.73,11400.0,26.0362,26.0601,26.0203,26.0601,11400.0
2018-01-18 10:55:00,32.74,32.75,32.62,32.64,25541.0,26.0681,26.076,25.9725,25.9884,25541.0
2018-01-18 11:00:00,32.63,32.74,32.63,32.73,11184.0,25.9805,26.0681,25.9805,26.0601,11184.0
2018-01-18 11:05:00,32.73,32.74,32.67,32.67,12430.0,26.0601,26.0681,26.0123,26.0123,12430.0
2018-01-18 11:10:00,32.67,32.69,32.66,32.67,11354.0,26.0123,26.0283,26.0044,26.0123,11354.0
2018-01-18 11:15:00,32.67,32.79,32.67,32.76,12725.0,26.0123,26.1079,26.0123,26.084,12725.0
2018-01-18 11:20:00,32.76,32.77,32.6,32.61,25260.0,26.084,26.092,25.9566,25.9646,25260.0
2018-01-18 11:25:00,32.61,32.63,32.57,32.6,28267.0,25.9646,25.9805,25.9327,25.9566,28267.0
2018-01-18 11:30:00,32.6,32.66,32.58,32.62,12798.0,25.9566,26.0044,25.9407,25.9725,12798.0
2018-01-18 11:35:00,32.61,32.63,32.56,32.56,8868.0,25.9646,25.9805,25.9247,25.9247,8868.0
2018-01-18 11:40:00,32.54,32.56,32.46,32.47,39830.0,25.9088,25.9247,25.8451,25.8531,39830.0
2018-01-18 11:45:00,32.48,32.54,32.45,32.54,20029.0,25.8611,25.9088,25.8372,25.9088,20029.0
2018-01-18 11:50:00,32.54,32.58,32.52,32.56,9282.0,25.9088,25.9407,25.8929,25.9247,9282.0
2018-01-18 11:55:00,32.57,32.57,32.54,32.55,4141.0,25.9327,25.9327,25.9088,25.9168,4141.0
2018-01-18 12:00:00,32.55,32.68,32.55,32.66,15116.0,25.9168,26.0203,25.9168,26.0044,15116.0
2018-01-18 12:05:00,32.67,32.68,32.62,32.63,6416.0,26.0123,26.0203,25.9725,25.9805,6416.0
2018-01-18 12:10:00,32.63,32.77,32.63,32.77,23641.0,25.9805,26.092,25.9805,26.092,23641.0
2018-01-18 12:15:00,32.77,32.78,32.72,32.75,16059.0,26.092,26.0999,26.0521,26.076,16059.0
2018-01-18 12:20:00,32.76,32.76,32.69,32.7,7701.0,26.084,26.084,26.0283,26.0362,7701.0
2018-01-18 12:25:00,32.69,32.78,32.69,32.76,11269.0,26.0283,26.0999,26.0283,26.084,11269.0
2018-01-18 12:30:00,32.75,32.77,32.7,32.7,7195.0,26.076,26.092,26.0362,26.0362,7195.0
2018-01-18 12:35:00,32.7,32.71,32.66,32.67,9532.0,26.0362,26.0442,26.0044,26.0123,9532.0
2018-01-18 12:40:00,32.66,32.72,32.66,32.72,8777.0,26.0044,26.0521,26.0044,26.0521,8777.0
2018-01-18 12:45:00,32.72,32.78,32.71,32.77,8755.0,26.0521,26.0999,26.0442,26.092,8755.0
2018-01-18 12:50:00,32.77,32.79,32.76,32.79,10353.0,26.092,26.1079,26.084,26.1079,10353.0
2018-01-18 12:55:00,32.79,32.82,32.79,32.8,7718.0,26.1079,26.1318,26.1079,26.1158,7718.0
2018-01-18 13:00:00,32.79,32.8,32.71,32.72,9160.0,26.1079,26.1158,26.0442,26.0521,9160.0
2018-01-18 13:05:00,32.73,32.74,32.71,32.73,7780.0,26.0601,26.0681,26.0442,26.0601,7780.0
2018-01-18 13:10:00,32.72,32.75,32.69,32.69,8119.0,26.0521,26.076,26.0283,26.0283,8119.0
2018-01-18 13:15:00,32.69,32.75,32.69,32.74,20008.0,26.0283,26.076,26.0283,26.0681,20008.0
2018-01-18 13:20:00,32.76,32.83,32.75,32.83,18880.0,26.084,26.1397,26.076,26.1397,18880.0
2018-01-18 13:25:00,32.85,32.85,32.82,32.85,13976.0,26.1557,26.1557,26.1318,26.1557,13976.0
2018-01-18 13:30:00,32.85,32.88,32.83,32.83,14561.0,26.1557,26.1795,26.1397,26.1397,14561.0
2018-01-18 13:35:00,32.83,32.84,32.82,32.84,8328.0,26.1397,26.1477,26.1318,26.1477,8328.0
2018-01-18 13:40:00,32.84,32.9,32.84,32.86,14491.0,26.1477,26.1955,26.1477,26.1636,14491.0
2018-01-18 13:45:00,32.86,32.9,32.86,32.88,9554.0,26.1636,26.1955,26.1636,26.1795,9554.0
2018-01-18 13:50:00,32.88,32.88,32.82,32.83,18604.0,26.1795,26.1795,26.1318,26.1397,18604.0
2018-01-18 13:55:00,32.83,32.92,32.79,32.9,30233.0,26.1397,26.2114,26.1079,26.1955,30233.0
2018-01-18 14:00:00,32.9,32.94,32.89,32.91,21523.0,26.1955,26.2273,26.1875,26.2034,21523.0
2018-01-18 14:05:00,32.91,32.91,32.88,32.9,13251.0,26.2034,26.2034,26.1795,26.1955,13251.0
2018-01-18 14:10:00,32.9,32.93,32.89,32.92,14026.0,26.1955,26.2193,26.1875,26.2114,14026.0
2018-01-18 14:15:00,32.92,32.97,32.92,32.95,24383.0,26.2114,26.2512,26.2114,26.2353,24383.0
2018-01-18 14:20:00,32.95,33.0,32.94,32.97,16131.0,26.2353,26.2751,26.2273,26.2512,16131.0
2018-01-18 14:25:00,32.98,33.01,32.93,33.0,128794.0,26.2592,26.283,26.2193,26.2751,128794.0
2018-01-18 14:30:00,33.0,33.01,32.95,32.95,23627.0,26.2751,26.283,26.2353,26.2353,23627.0
2018-01-18 14:35:00,32.95,33.03,32.91,33.0,31430.0,26.2353,26.299,26.2034,26.2751,31430.0
2018-01-18 14:40:00,33.0,33.0,32.96,32.99,20996.0,26.2751,26.2751,26.2432,26.2671,20996.0
2018-01-18 14:45:00,32.99,33.0,32.96,32.98,19198.0,26.2671,26.2751,26.2432,26.2592,19198.0
2018-01-18 14:50:00,32.98,33.04,32.98,33.04,14874.0,26.2592,26.3069,26.2592,26.3069,14874.0
2018-01-18 14:55:00,33.05,33.05,33.01,33.02,14263.0,26.3149,26.3149,26.283,26.291,14263.0
2018-01-18 15:00:00,33.01,33.03,32.97,33.02,27044.0,26.283,26.299,26.2512,26.291,27044.0
2018-01-18 15:05:00,33.02,33.04,32.99,33.04,20344.0,26.291,26.3069,26.2671,26.3069,20344.0
2018-01-18 15:10:00,33.03,33.06,33.02,33.06,21204.0,26.299,26.3229,26.291,26.3229,21204.0
2018-01-18 15:15:00,33.06,33.08,33.02,33.04,32909.0,26.3229,26.3388,26.291,26.3069,32909.0
2018-01-18 15:20:00,33.04,33.06,33.01,33.01,25115.0,26.3069,26.3229,26.283,26.283,25115.0
2018-01-18 15:25:00,33.02,33.06,33.01,33.05,26588.0,26.291,26.3229,26.283,26.3149,26588.0
2018-01-18 15:30:00,33.04,33.05,32.96,33.0,38654.0,26.3069,26.3149,26.2432,26.2751,38654.0
2018-01-18 15:35:00,33.0,33.05,32.99,33.05,56183.0,26.2751,26.3149,26.2671,26.3149,56183.0
2018-01-18 15:40:00,33.05,33.07,33.03,33.06,58575.0,26.3149,26.3308,26.299,26.3229,58575.0
2018-01-18 15:45:00,33.05,33.05,32.94,32.94,98112.0,26.3149,26.3149,26.2273,26.2273,98112.0
2018-01-18 15:50:00,32.94,32.97,32.93,32.95,76785.0,26.2273,26.2512,26.2193,26.2353,76785.0
2018-01-18 15:55:00,32.94,33.06,32.94,33.04,274856.0,26.2273,26.3229,26.2273,26.3069,274856.0
2018-01-19 09:30:00,33.24,33.58,32.99,33.43,91209.0,26.4662,26.7369,26.2671,26.6175,91209.0
2018-01-19 09:35:00,33.45,33.5,33.34,33.5,31404.0,26.6334,26.6732,26.5458,26.6732,31404.0
2018-01-19 09:40:00,33.47,33.71,33.41,33.56,53570.0,26.6493,26.8404,26.6015,26.721,53570.0
2018-01-19 09:45:00,33.55,33.55,33.28,33.33,24388.0,26.713,26.713,26.498,26.5378,24388.0
2018-01-19 09:50:00,33.33,33.33,33.15,33.15,45456.0,26.5378,26.5378,26.3945,26.3945,45456.0
2018-01-19 09:55:00,33.17,33.29,33.13,33.28,11903.0,26.4104,26.506,26.3786,26.498,11903.0
2018-01-19 10:00:00,33.3,33.35,33.24,33.27,15428.0,26.5139,26.5538,26.4662,26.4901,15428.0
2018-01-19 10:05:00,33.27,33.42,33.27,33.39,13713.0,26.4901,26.6095,26.4901,26.5856,13713.0
2018-01-19 10:10:00,33.39,33.48,33.37,33.39,26437.0,26.5856,26.6573,26.5697,26.5856,26437.0
2018-01-19 10:15:00,33.4,33.48,33.38,33.45,17256.0,26.5936,26.6573,26.5776,26.6334,17256.0
2018-01-19 10:20:00,33.46,33.46,33.36,33.37,18013.0,26.6413,26.6413,26.5617,26.5697,18013.0
2018-01-19 10:25:00,33.37,33.48,33.37,33.48,10097.0,26.5697,26.6573,26.5697,26.6573,10097.0
2018-01-19 10:30:00,33.48,33.5,33.46,33.48,39000.0,26.6573,26.6732,26.6413,26.6573,39000.0
2018-01-19 10:35:00,33.46,33.5,33.44,33.49,18582.0,26.6413,26.6732,26.6254,26.6652,18582.0
2018-01-19 10:40:00,33.5,33.54,33.49,33.53,42368.0,26.6732,26.705,26.6652,26.6971,42368.0
2018-01-19 10:45:00,33.54,33.57,33.52,33.56,44128.0,26.705,26.7289,26.6891,26.721,44128.0
2018-01-19 10:50:00,33.53,33.58,33.53,33.55,13090.0,26.6971,26.7369,26.6971,26.713,13090.0
2018-01-19 10:55:00,33.55,33.6,33.54,33.56,35999.0,26.713,26.7528,26.705,26.721,35999.0
2018-01-19 11:00:00,33.56,33.59,33.54,33.55,18032.0,26.721,26.7448,26.705,26.713,18032.0
2018-01-19 11:05:00,33.54,33.55,33.47,33.48,30791.0,26.705,26.713,26.6493,26.6573,30791.0
2018-01-19 11:10:00,33.49,33.53,33.48,33.51,19190.0,26.6652,26.6971,26.6573,26.6812,19190.0
2018-01-19 11:15:00,33.49,33.53,33.45,33.51,24499.0,26.6652,26.6971,26.6334,26.6812,24499.0
2018-01-19 11:20:00,33.51,33.6,33.5,33.54,17829.0,26.6812,26.7528,26.6732,26.705,17829.0
2018-01-19 11:25:00,33.53,33.54,33.48,33.49,11517.0,26.6971,26.705,26.6573,26.6652,11517.0
2018-01-19 11:30:00,33.48,33.56,33.48,33.5,16530.0,26.6573,26.721,26.6573,26.6732,16530.0
2018-01-19 11:35:00,33.48,33.5,33.45,33.46,13881.0,26.6573,26.6732,26.6334,26.6413,13881.0
2018-01-19 11:40:00,33.47,33.48,33.46,33.47,17897.0,26.6493,26.6573,26.6413,26.6493,17897.0
2018-01-19 11:45:00,33.46,33.48,33.38,33.4,21846.0,26.6413,26.6573,26.5776,26.5936,21846.0
2018-01-19 11:50:00,33.4,33.43,33.39,33.43,11274.0,26.5936,26.6175,26.5856,26.6175,11274.0
2018-01-19 11:55:00,33.42,33.46,33.4,33.43,17146.0,26.6095,26.6413,26.5936,26.6175,17146.0
2018-01-19 12:00:00,33.42,33.46,33.42,33.44,7092.0,26.6095,26.6413,26.6095,26.6254,7092.0
2018-01-19 12:05:00,33.45,33.5,33.44,33.48,13597.0,26.6334,26.6732,26.6254,26.6573,13597.0
2018-01-19 12:10:00,33.48,33.48,33.42,33.43,6083.0,26.6573,26.6573,26.6095,26.6175,6083.0
2018-01-19 12:15:00,33.42,33.48,33.4,33.47,12616.0,26.6095,26.6573,26.5936,26.6493,12616.0
2018-01-19 12:20:00,33.48,33.48,33.46,33.48,9300.0,26.6573,26.6573,26.6413,26.6573,9300.0
2018-01-19 12:25:00,33.47,33.48,33.45,33.46,6162.0,26.6493,26.6573,26.6334,26.6413,6162.0
2018-01-19 12:30:00,33.46,33.49,33.43,33.49,12978.0,26.6413,26.6652,26.6175,26.6652,12978.0
2018-01-19 12:35:00,33.48,33.5,33.48,33.49,7160.0,26.6573,26.6732,26.6573,26.6652,7160.0
2018-01-19 12:40:00,33.5,33.5,33.46,33.46,7200.0,26.6732,26.6732,26.6413,26.6413,7200.0
2018-01-19 12:45:00,33.47,33.5,33.46,33.48,7721.0,26.6493,26.6732,26.6413,26.6573,7721.0
2018-01-19 12:50:00,33.5,33.5,33.45,33.45,9862.0,26.6732,26.6732,26.6334,26.6334,9862.0
2018-01-19 12:55:00,33.45,33.51,33.44,33.48,43951.0,26.6334,26.6812,26.6254,26.6573,43951.0
2018-01-19 13:00:00,33.47,33.49,33.46,33.47,10085.0,26.6493,26.6652,26.6413,26.6493,10085.0
2018-01-19 13:05:00,33.46,33.48,33.44,33.47,16334.0,26.6413,26.6573,26.6254,26.6493,16334.0
2018-01-19 13:10:00,33.47,33.5,33.46,33.48,13404.0,26.6493,26.6732,26.6413,26.6573,13404.0
2018-01-19 13:15:00,33.48,33.52,33.47,33.52,17232.0,26.6573,26.6891,26.6493,26.6891,17232.0
2018-01-19 13:20:00,33.51,33.52,33.47,33.47,13503.0,26.6812,26.6891,26.6493,26.6493,13503.0
2018-01-19 13:25:00,33.48,33.5,33.46,33.5,8143.0,26.6573,26.6732,26.6413,26.6732,8143.0
2018-01-19 13:30:00,33.49,33.5,33.47,33.48,5802.0,26.6652,26.6732,26.6493,26.6573,5802.0
2018-01-19 13:35:00,33.48,33.5,33.47,33.48,9305.0,26.6573,26.6732,26.6493,26.6573,9305.0
2018-01-19 13:40:00,33.48,33.48,33.46,33.47,10914.0,26.6573,26.6573,26.6413,26.6493,10914.0
2018-01-19 13:45:00,33.46,33.5,33.46,33.48,7775.0,26.6413,26.6732,26.6413,26.6573,7775.0
2018-01-19 13:50:00,33.48,33.54,33.47,33.54,7628.0,26.6573,26.705,26.6493,26.705,7628.0
2018-01-19 13:55:00,33.53,33.58,33.52,33.58,15283.0,26.6971,26.7369,26.6891,26.7369,15283.0
2018-01-19 14:00:00,33.58,33.62,33.58,33.59,15432.0,26.7369,26.7687,26.7369,26.7448,15432.0
2018-01-19 14:05:00,33.59,33.63,33.59,33.63,23146.0,26.7448,26.7767,26.7448,26.7767,23146.0
2018-01-19 14:10:00,33.63,33.67,33.62,33.67,30214.0,26.7767,26.8085,26.7687,26.8085,30214.0
2018-01-19 14:15:00,33.66,33.71,33.66,33.7,17060.0,26.8006,26.8404,26.8006,26.8324,17060.0
2018-01-19 14:20:00,33.69,33.69,33.61,33.65,16499.0,26.8245,26.8245,26.7608,26.7926,16499.0
2018-01-19 14:25:00,33.64,33.74,33.64,33.7,46278.0,26.7847,26.8643,26.7847,26.8324,46278.0
2018-01-19 14:30:00,33.69,33.77,33.69,33.75,14948.0,26.8245,26.8882,26.8245,26.8722,14948.0
2018-01-19 14:35:00,33.75,33.75,33.65,33.71,43604.0,26.8722,26.8722,26.7926,26.8404,43604.0
2018-01-19 14:40:00,33.71,33.73,33.7,33.7,13037.0,26.8404,26.8563,26.8324,26.8324,13037.0
2018-01-19 14:45:00,33.7,33.75,33.68,33.75,123432.0,26.8324,26.8722,26.8165,26.8722,123432.0
2018-01-19 14:50:00,33.74,33.75,33.68,33.71,17877.0,26.8643,26.8722,26.8165,26.8404,17877.0
2018-01-19 14:55:00,33.7,33.7,33.66,33.66,19484.0,26.8324,26.8324,26.8006,26.8006,19484.0
2018-01-19 15:00:00,33.67,33.68,33.65,33.66,15856.0,26.8085,26.8165,26.7926,26.8006,15856.0
2018-01-19 15:05:00,33.66,33.69,33.65,33.67,29871.0,26.8006,26.8245,26.7926,26.8085,29871.0
2018-01-19 15:10:00,33.67,33.71,33.67,33.69,16022.0,26.8085,26.8404,26.8085,26.8245,16022.0
2018-01-19 15:15:00,33.69,33.74,33.68,33.74,35382.0,26.8245,26.8643,26.8165,26.8643,35382.0
2018-01-19 15:20:00,33.74,33.74,33.69,33.72,47758.0,26.8643,26.8643,26.8245,26.8484,47758.0
2018-01-19 15:25:00,33.72,33.74,33.7,33.74,16281.0,26.8484,26.8643,26.8324,26.8643,16281.0
2018-01-19 15:30:00,33.74,33.79,33.74,33.79,29194.0,26.8643,26.9041,26.8643,26.9041,29194.0
2018-01-19 15:35:00,33.79,33.79,33.75,33.76,18061.0,26.9041,26.9041,26.8722,26.8802,18061.0
2018-01-19 15:40:00,33.77,33.79,33.76,33.79,36687.0,26.8882,26.9041,26.8802,26.9041,36687.0
2018-01-19 15:45:00,33.79,33.82,33.78,33.82,48810.0,26.9041,26.928,26.8961,26.928,48810.0
2018-01-19 15:50:00,33.81,33.87,33.81,33.87,76317.0,26.92,26.9678,26.92,26.9678,76317.0
2018-01-19 15:55:00,33.87,33.93,33.84,33.93,171581.0,26.9678,27.0156,26.9439,27.0156,171581.0
2018-01-22 09:30:00,33.9,34.2,33.82,33.96,52447.0,26.9917,27.2305,26.928,27.0394,52447.0
2018-01-22 09:35:00,33.92,34.04,33.87,33.94,27096.0,27.0076,27.1031,26.9678,27.0235,27096.0
2018-01-22 09:40:00,33.93,34.08,33.88,34.08,15588.0,27.0156,27.135,26.9758,27.135,15588.0
2018-01-22 09:45:00,34.1,34.19,34.0,34.17,106229.0,27.1509,27.2226,27.0713,27.2067,106229.0
2018-01-22 09:50:00,34.17,34.35,34.13,34.33,37789.0,27.2067,27.35,27.1748,27.334,37789.0
2018-01-22 09:55:00,34.35,34.5,34.35,34.41,70266.0,27.35,27.4694,27.35,27.3977,70266.0
2018-01-22 10:00:00,34.42,34.7,34.41,34.65,85668.0,27.4057,27.6286,27.3977,27.5888,85668.0
2018-01-22 10:05:00,34.66,34.7,34.53,34.62,43718.0,27.5968,27.6286,27.4933,27.565,43718.0
2018-01-22 10:10:00,34.61,34.66,34.57,34.59,26203.0,27.557,27.5968,27.5251,27.5411,26203.0
2018-01-22 10:15:00,34.61,34.67,34.56,34.57,31466.0,27.557,27.6048,27.5172,27.5251,31466.0
2018-01-22 10:20:00,34.57,34.6,34.46,34.6,22021.0,27.5251,27.549,27.4376,27.549,22021.0
2018-01-22 10:25:00,34.6,34.61,34.54,34.59,15880.0,27.549,27.557,27.5013,27.5411,15880.0
2018-01-22 10:30:00,34.58,34.64,34.57,34.63,31049.0,27.5331,27.5809,27.5251,27.5729,31049.0
2018-01-22 10:35:00,34.63,34.65,34.59,34.6,36046.0,27.5729,27.5888,27.5411,27.549,36046.0
2018-01-22 10:40:00,34.6,34.66,34.59,34.66,31313.0,27.549,27.5968,27.5411,27.5968,31313.0
2018-01-22 10:45:00,34.65,34.79,34.64,34.79,33557.0,27.5888,27.7003,27.5809,27.7003,33557.0
2018-01-22 10:50:00,34.8,34.8,34.68,34.77,109759.0,27.7083,27.7083,27.6127,27.6844,109759.0
2018-01-22 10:55:00,34.77,34.84,34.72,34.74,50418.0,27.6844,27.7401,27.6446,27.6605,50418.0
2018-01-22 11:00:00,34.74,34.85,34.74,34.83,50265.0,27.6605,27.7481,27.6605,27.7322,50265.0
2018-01-22 11:05:00,34.82,34.91,34.82,34.88,79582.0,27.7242,27.7959,27.7242,27.772,79582.0
2018-01-22 11:10:00,34.87,34.87,34.7,34.74,66832.0,27.764,27.764,27.6286,27.6605,66832.0
2018-01-22 11:15:00,34.74,34.83,34.67,34.69,67125.0,27.6605,27.7322,27.6048,27.6207,67125.0
2018-01-22 11:20:00,34.67,34.76,34.65,34.76,21554.0,27.6048,27.6764,27.5888,27.6764,21554.0
2018-01-22 11:25:00,34.74,34.77,34.69,34.73,35065.0,27.6605,27.6844,27.6207,27.6525,35065.0
2018-01-22 11:30:00,34.72,34.76,34.67,34.73,33832.0,27.6446,27.6764,27.6048,27.6525,33832.0
2018-01-22 11:35:00,34.74,34.75,34.7,34.73,26857.0,27.6605,27.6685,27.6286,27.6525,26857.0
2018-01-22 11:40:00,34.71,34.74,34.68,34.73,28916.0,27.6366,27.6605,27.6127,27.6525,28916.0
2018-01-22 11:45:00,34.73,34.74,34.68,34.69,18243.0,27.6525,27.6605,27.6127,27.6207,18243.0
2018-01-22 11:50:00,34.7,34.71,34.61,34.62,27662.0,27.6286,27.6366,27.557,27.565,27662.0
2018-01-22 11:55:00,34.62,34.73,34.61,34.73,15782.0,27.565,27.6525,27.557,27.6525,15782.0
2018-01-22 12:00:00,34.72,34.76,34.7,34.76,21147.0,27.6446,27.6764,27.6286,27.6764,21147.0
2018-01-22 12:05:00,34.76,34.78,34.75,34.76,13456.0,27.6764,27.6923,27.6685,27.6764,13456.0
2018-01-22 12:10:00,34.75,34.83,34.74,34.78,14294.0,27.6685,27.7322,27.6605,27.6923,14294.0
2018-01-22 12:15:00,34.78,34.83,34.75,34.82,19702.0,27.6923,27.7322,27.6685,27.7242,19702.0
2018-01-22 12:20:00,34.83,34.94,34.82,34.92,45814.0,27.7322,27.8197,27.7242,27.8038,45814.0
2018-01-22 12:25:00,34.91,34.91,34.88,34.9,22878.0,27.7959,27.7959,27.772,27.7879,22878.0
2018-01-22 12:30:00,34.91,34.93,34.81,34.83,24396.0,27.7959,27.8118,27.7162,27.7322,24396.0
2018-01-22 12:35:00,34.83,34.87,34.82,34.85,9736.0,27.7322,27.764,27.7242,27.7481,9736.0
2018-01-22 12:40:00,34.85,34.86,34.82,34.84,14355.0,27.7481,27.756,27.7242,27.7401,14355.0
2018-01-22 12:45:00,34.84,34.84,34.72,34.75,23031.0,27.7401,27.7401,27.6446,27.6685,23031.0
2018-01-22 12:50:00,34.74,34.79,34.73,34.76,18845.0,27.6605,27.7003,27.6525,27.6764,18845.0
2018-01-22 12:55:00,34.75,34.75,34.65,34.67,18286.0,27.6685,27.6685,27.5888,27.6048,18286.0
2018-01-22 13:00:00,34.67,34.69,34.62,34.65,15051.0,27.6048,27.6207,27.565,27.5888,15051.0
2018-01-22 13:05:00,34.63,34.69,34.62,34.68,15347.0,27.5729,27.6207,27.565,27.6127,15347.0
2018-01-22 13:10:00,34.69,34.7,34.66,34.68,9189.0,27.6207,27.6286,27.5968,27.6127,9189.0
2018-01-22 13:15:00,34.68,34.71,34.67,34.7,17402.0,27.6127,27.6366,27.6048,27.6286,17402.0
2018-01-22 13:20:00,34.7,34.71,34.65,34.66,8420.0,27.6286,27.6366,27.5888,27.5968,8420.0
2018-01-22 13:25:00,34.65,34.67,34.61,34.62,26996.0,27.5888,27.6048,27.557,27.565,26996.0
2018-01-22 13:30:00,34.62,34.63,34.57,34.6,17692.0,27.565,27.5729,27.5251,27.549,17692.0
2018-01-22 13:35:00,34.6,34.63,34.58,34.59,19690.0,27.549,27.5729,27.5331,27.5411,19690.0
2018-01-22 13:40:00,34.6,34.65,34.59,34.64,23419.0,27.549,27.5888,27.5411,27.5809,23419.0
2018-01-22 13:45:00,34.63,34.64,34.51,34.52,37245.0,27.5729,27.5809,27.4774,27.4853,37245.0
2018-01-22 13:50:00,34.52,34.59,34.5,34.51,20442.0,27.4853,27.5411,27.4694,27.4774,20442.0
2018-01-22 13:55:00,34.5,34.63,34.49,34.63,17347.0,27.4694,27.5729,27.4614,27.5729,17347.0
2018-01-22 14:00:00,34.62,34.63,34.52,34.54,24894.0,27.565,27.5729,27.4853,27.5013,24894.0
2018-01-22 14:05:00,34.55,34.61,34.54,34.58,24157.0,27.5092,27.557,27.5013,27.5331,24157.0
2018-01-22 14:10:00,34.6,34.61,34.56,34.58,16152.0,27.549,27.557,27.5172,27.5331,16152.0
2018-01-22 14:15:00,34.57,34.59,34.54,34.58,17459.0,27.5251,27.5411,27.5013,27.5331,17459.0
2018-01-22 14:20:00,34.58,34.59,34.53,34.55,19117.0,27.5331,27.5411,27.4933,27.5092,19117.0
2018-01-22 14:25:00,34.54,34.66,34.53,34.64,27193.0,27.5013,27.5968,27.4933,27.5809,27193.0
2018-01-22 14:30:00,34.63,34.66,34.59,34.65,23045.0,27.5729,27.5968,27.5411,27.5888,23045.0
2018-01-22 14:35:00,34.66,34.71,34.65,34.65,34468.0,27.5968,27.6366,27.5888,27.5888,34468.0
2018-01-22 14:40:00,34.66,34.67,34.52,34.53,33001.0,27.5968,27.6048,27.4853,27.4933,33001.0
2018-01-22 14:45:00,34.52,34.6,34.49,34.53,69184.0,27.4853,27.549,27.4614,27.4933,69184.0
2018-01-22 14:50:00,34.54,34.54,34.49,34.52,26879.0,27.5013,27.5013,27.4614,27.4853,26879.0
2018-01-22 14:55:00,34.51,34.52,34.46,34.49,25092.0,27.4774,27.4853,27.4376,27.4614,25092.0
2018-01-22 15:00:00,34.48,34.51,34.43,34.44,20571.0,27.4535,27.4774,27.4137,27.4216,20571.0
2018-01-22 15:05:00,34.44,34.46,34.41,34.43,12543.0,27.4216,27.4376,27.3977,27.4137,12543.0
2018-01-22 15:10:00,34.43,34.46,34.39,34.45,36337.0,27.4137,27.4376,27.3818,27.4296,36337.0
2018-01-22 15:15:00,34.46,34.52,34.44,34.48,33048.0,27.4376,27.4853,27.4216,27.4535,33048.0
2018-01-22 15:20:00,34.48,34.5,34.46,34.48,23543.0,27.4535,27.4694,27.4376,27.4535,23543.0
2018-01-22 15:25:00,34.48,34.54,34.46,34.47,33436.0,27.4535,27.5013,27.4376,27.4455,33436.0
2018-01-22 15:30:00,34.47,34.49,34.42,34.44,34215.0,27.4455,27.4614,27.4057,27.4216,34215.0
2018-01-22 15:35:00,34.44,34.45,34.4,34.42,45820.0,27.4216,27.4296,27.3898,27.4057,45820.0
2018-01-22 15:40:00,34.41,34.52,34.41,34.49,78279.0,27.3977,27.4853,27.3977,27.4614,78279.0
2018-01-22 15:45:00,34.48,34.56,34.47,34.55,97795.0,27.4535,27.5172,27.4455,27.5092,97795.0
2018-01-22 15:50:00,34.55,34.62,34.55,34.59,128191.0,27.5092,27.565,27.5092,27.5411,128191.0
2018-01-22 15:55:00,34.6,34.62,34.55,34.61,260856.0,27.549,27.565,27.5092,27.557,260856.0
2018-01-23 09:30:00,35.27,35.5,35.24,35.49,124915.0,28.0825,28.2656,28.0586,28.2577,124915.0
2018-01-23 09:35:00,35.46,35.49,35.27,35.45,41627.0,28.2338,28.2577,28.0825,28.2258,41627.0
2018-01-23 09:40:00,35.43,35.46,35.24,35.39,57508.0,28.2099,28.2338,28.0586,28.178,57508.0
2018-01-23 09:45:00,35.38,35.5,35.37,35.42,33705.0,28.1701,28.2656,28.1621,28.2019,33705.0
2018-01-23 09:50:00,35.43,35.5,35.33,35.35,39326.0,28.2099,28.2656,28.1303,28.1462,39326.0
2018-01-23 09:55:00,35.34,35.36,35.26,35.27,35015.0,28.1382,28.1541,28.0745,28.0825,35015.0
2018-01-23 10:00:00,35.25,35.29,35.24,35.28,60424.0,28.0666,28.0984,28.0586,28.0905,60424.0
2018-01-23 10:05:00,35.28,35.28,34.97,34.99,82376.0,28.0905,28.0905,27.8436,27.8596,82376.0
2018-01-23 10:10:00,34.96,34.96,34.75,34.9,78547.0,27.8357,27.8357,27.6685,27.7879,78547.0
2018-01-23 10:15:00,34.9,34.97,34.88,34.91,22840.0,27.7879,27.8436,27.772,27.7959,22840.0
2018-01-23 10:20:00,34.93,34.94,34.74,34.75,22922.0,27.8118,27.8197,27.6605,27.6685,22922.0
2018-01-23 10:25:00,34.72,34.73,34.54,34.54,21030.0,27.6446,27.6525,27.5013,27.5013,21030.0
2018-01-23 10:30:00,34.54,34.55,34.44,34.49,20110.0,27.5013,27.5092,27.4216,27.4614,20110.0
2018-01-23 10:35:00,34.48,34.58,34.46,34.58,20620.0,27.4535,27.5331,27.4376,27.5331,20620.0
2018-01-23 10:40:00,34.58,34.59,34.46,34.46,23204.0,27.5331,27.5411,27.4376,27.4376,23204.0
2018-01-23 10:45:00,34.47,34.47,34.33,34.35,26714.0,27.4455,27.4455,27.334,27.35,26714.0
2018-01-23 10:50:00,34.35,34.4,34.34,34.35,15517.0,27.35,27.3898,27.342,27.35,15517.0
2018-01-23 10:55:00,34.34,34.43,34.34,34.43,16004.0,27.342,27.4137,27.342,27.4137,16004.0
2018-01-23 11:00:00,34.42,34.6,34.41,34.56,29207.0,27.4057,27.549,27.3977,27.5172,29207.0
2018-01-23 11:05:00,34.57,34.58,34.51,34.55,14777.0,27.5251,27.5331,27.4774,27.5092,14777.0
2018-01-23 11:10:00,34.53,34.56,34.44,34.44,18743.0,27.4933,27.5172,27.4216,27.4216,18743.0
2018-01-23 11:15:00,34.45,34.5,34.43,34.43,23424.0,27.4296,27.4694,27.4137,27.4137,23424.0
2018-01-23 11:20:00,34.43,34.52,34.4,34.48,16642.0,27.4137,27.4853,27.3898,27.4535,16642.0
2018-01-23 11:25:00,34.46,34.46,34.3,34.32,34072.0,27.4376,27.4376,27.3102,27.3261,34072.0
2018-01-23 11:30:00,34.3,34.33,34.26,34.33,26046.0,27.3102,27.334,27.2783,27.334,26046.0
2018-01-23 11:35:00,34.36,34.36,34.28,34.36,15598.0,27.3579,27.3579,27.2942,27.3579,15598.0
2018-01-23 11:40:00,34.35,34.42,34.34,34.42,15996.0,27.35,27.4057,27.342,27.4057,15996.0
2018-01-23 11:45:00,34.39,34.41,34.3,34.34,15875.0,27.3818,27.3977,27.3102,27.342,15875.0
2018-01-23 11:50:00,34.33,34.34,34.29,34.34,9150.0,27.334,27.342,27.3022,27.342,9150.0
2018-01-23 11:55:00,34.36,34.44,34.35,34.42,29312.0,27.3579,27.4216,27.35,27.4057,29312.0
2018-01-23 12:00:00,34.43,34.47,34.38,34.42,29506.0,27.4137,27.4455,27.3739,27.4057,29506.0
2018-01-23 12:05:00,34.45,34.47,34.39,34.44,10698.0,27.4296,27.4455,27.3818,27.4216,10698.0
2018-01-23 12:10:00,34.43,34.47,34.43,34.46,12800.0,27.4137,27.4455,27.4137,27.4376,12800.0
2018-01-23 12:15:00,34.46,34.48,34.44,34.45,8100.0,27.4376,27.4535,27.4216,27.4296,8100.0
2018-01-23 12:20:00,34.45,34.49,34.45,34.47,15587.0,27.4296,27.4614,27.4296,27.4455,15587.0
2018-01-23 12:25:00,34.47,34.49,34.45,34.49,11502.0,27.4455,27.4614,27.4296,27.4614,11502.0
2018-01-23 12:30:00,34.51,34.57,34.51,34.55,15675.0,27.4774,27.5251,27.4774,27.5092,15675.0
2018-01-23 12:35:00,34.56,34.59,34.55,34.57,8272.0,27.5172,27.5411,27.5092,27.5251,8272.0
2018-01-23 12:40:00,34.58,34.59,34.54,34.55,12958.0,27.5331,27.5411,27.5013,27.5092,12958.0
2018-01-23 12:45:00,34.55,34.6,34.55,34.56,9143.0,27.5092,27.549,27.5092,27.5172,9143.0
2018-01-23 12:50:00,34.57,34.57,34.5,34.54,20708.0,27.5251,27.5251,27.4694,27.5013,20708.0
2018-01-23 12:55:00,34.54,34.58,34.53,34.57,13521.0,27.5013,27.5331,27.4933,27.5251,13521.0
2018-01-23 13:00:00,34.57,34.6,34.56,34.6,23748.0,27.5251,27.549,27.5172,27.549,23748.0
2018-01-23 13:05:00,34.59,34.61,34.55,34.59,18980.0,27.5411,27.557,27.5092,27.5411,18980.0
2018-01-23 13:10:00,34.58,34.59,34.51,34.55,9746.0,27.5331,27.5411,27.4774,27.5092,9746.0
2018-01-23 13:15:00,34.56,34.58,34.54,34.57,3900.0,27.5172,27.5331,27.5013,27.5251,3900.0
2018-01-23 13:20:00,34.57,34.57,34.53,34.57,14630.0,27.5251,27.5251,27.4933,27.5251,14630.0
2018-01-23 13:25:00,34.57,34.63,34.56,34.62,23438.0,27.5251,27.5729,27.5172,27.565,23438.0
2018-01-23 13:30:00,34.62,34.71,34.61,34.67,30545.0,27.565,27.6366,27.557,27.6048,30545.0
2018-01-23 13:35:00,34.66,34.67,34.58,34.65,18915.0,27.5968,27.6048,27.5331,27.5888,18915.0
2018-01-23 13:40:00,34.65,34.69,34.63,34.64,15946.0,27.5888,27.6207,27.5729,27.5809,15946.0
2018-01-23 13:45:00,34.63,34.65,34.61,34.63,33500.0,27.5729,27.5888,27.557,27.5729,33500.0
2018-01-23 13:50:00,34.63,34.68,34.63,34.67,12880.0,27.5729,27.6127,27.5729,27.6048,12880.0
2018-01-23 13:55:00,34.66,34.7,34.64,34.7,11327.0,27.5968,27.6286,27.5809,27.6286,11327.0
2018-01-23 14:00:00,34.7,34.7,34.63,34.65,50558.0,27.6286,27.6286,27.5729,27.5888,50558.0
2018-01-23 14:05:00,34.66,34.72,34.66,34.69,18142.0,27.5968,27.6446,27.5968,27.6207,18142.0
2018-01-23 14:10:00,34.7,34.77,34.7,34.77,9400.0,27.6286,27.6844,27.6286,27.6844,9400.0
2018-01-23 14:15:00,34.77,34.83,34.73,34.83,23699.0,27.6844,27.7322,27.6525,27.7322,23699.0
2018-01-23 14:20:00,34.83,34.87,34.83,34.85,14036.0,27.7322,27.764,27.7322,27.7481,14036.0
2018-01-23 14:25:00,34.84,34.94,34.83,34.92,40622.0,27.7401,27.8197,27.7322,27.8038,40622.0
2018-01-23 14:30:00,34.92,34.92,34.76,34.78,75500.0,27.8038,27.8038,27.6764,27.6923,75500.0
2018-01-23 14:35:00,34.79,34.85,34.77,34.79,49299.0,27.7003,27.7481,27.6844,27.7003,49299.0
2018-01-23 14:40:00,34.79,34.87,34.78,34.85,63776.0,27.7003,27.764,27.6923,27.7481,63776.0
2018-01-23 14:45:00,34.84,34.85,34.79,34.82,13500.0,27.7401,27.7481,27.7003,27.7242,13500.0
2018-01-23 14:50:00,34.83,34.87,34.82,34.87,12055.0,27.7322,27.764,27.7242,27.764,12055.0
2018-01-23 14:55:00,34.86,34.86,34.79,34.79,9309.0,27.756,27.756,27.7003,27.7003,9309.0
2018-01-23 15:00:00,34.8,34.84,34.75,34.76,74855.0,27.7083,27.7401,27.6685,27.6764,74855.0
2018-01-23 15:05:00,34.75,34.82,34.71,34.8,55408.0,27.6685,27.7242,27.6366,27.7083,55408.0
2018-01-23 15:10:00,34.8,34.84,34.78,34.8,21463.0,27.7083,27.7401,27.6923,27.7083,21463.0
2018-01-23 15:15:00,34.81,34.84,34.8,34.8,19457.0,27.7162,27.7401,27.7083,27.7083,19457.0
2018-01-23 15:20:00,34.81,34.84,34.8,34.83,18677.0,27.7162,27.7401,27.7083,27.7322,18677.0
2018-01-23 15:25:00,34.83,34.84,34.8,34.84,24480.0,27.7322,27.7401,27.7083,27.7401,24480.0
2018-01-23 15:30:00,34.84,34.89,34.83,34.89,34322.0,27.7401,27.7799,27.7322,27.7799,34322.0
2018-01-23 15:35:00,34.9,34.99,34.89,34.99,43212.0,27.7879,27.8596,27.7799,27.8596,43212.0
2018-01-23 15:40:00,34.99,35.02,34.95,34.98,90068.0,27.8596,27.8834,27.8277,27.8516,90068.0
2018-01-23 15:45:00,34.98,35.0,34.96,35.0,71255.0,27.8516,27.8675,27.8357,27.8675,71255.0
2018-01-23 15:50:00,34.99,35.0,34.98,35.0,75137.0,27.8596,27.8675,27.8516,27.8675,75137.0
2018-01-23 15:55:00,35.0,35.01,34.94,34.94,166241.0,27.8675,27.8755,27.8197,27.8197,166241.0
2018-01-24 09:30:00,34.98,35.12,34.75,34.77,35936.0,27.8516,27.9631,27.6685,27.6844,35936.0
2018-01-24 09:35:00,34.77,34.82,34.64,34.76,11300.0,27.6844,27.7242,27.5809,27.6764,11300.0
2018-01-24 09:40:00,34.72,34.85,34.52,34.52,14207.0,27.6446,27.7481,27.4853,27.4853,14207.0
2018-01-24 09:45:00,34.5,34.63,34.5,34.57,14774.0,27.4694,27.5729,27.4694,27.5251,14774.0
2018-01-24 09:50:00,34.58,34.58,34.4,34.42,20527.0,27.5331,27.5331,27.3898,27.4057,20527.0
2018-01-24 09:55:00,34.39,34.54,34.38,34.38,22818.0,27.3818,27.5013,27.3739,27.3739,22818.0
2018-01-24 10:00:00,34.38,34.44,34.29,34.34,20510.0,27.3739,27.4216,27.3022,27.342,20510.0
2018-01-24 10:05:00,34.35,34.39,34.34,34.37,31794.0,27.35,27.3818,27.342,27.3659,31794.0
2018-01-24 10:10:00,34.38,34.47,34.36,34.44,17113.0,27.3739,27.4455,27.3579,27.4216,17113.0
2018-01-24 10:15:00,34.47,34.5,34.42,34.5,11172.0,27.4455,27.4694,27.4057,27.4694,11172.0
2018-01-24 10:20:00,34.51,34.59,34.51,34.56,18998.0,27.4774,27.5411,27.4774,27.5172,18998.0
2018-01-24 10:25:00,34.55,34.58,34.51,34.51,10759.0,27.5092,27.5331,27.4774,27.4774,10759.0
2018-01-24 10:30:00,34.5,34.51,34.39,34.46,15147.0,27.4694,27.4774,27.3818,27.4376,15147.0
2018-01-24 10:35:00,34.44,34.54,34.44,34.54,10478.0,27.4216,27.5013,27.4216,27.5013,10478.0
2018-01-24 10:40:00,34.53,34.56,34.52,34.53,9659.0,27.4933,27.5172,27.4853,27.4933,9659.0
2018-01-24 10:45:00,34.54,34.55,34.45,34.45,12864.0,27.5013,27.5092,27.4296,27.4296,12864.0
2018-01-24 10:50:00,34.44,34.49,34.42,34.48,33507.0,27.4216,27.4614,27.4057,27.4535,33507.0
2018-01-24 10:55:00,34.47,34.48,34.39,34.43,22780.0,27.4455,27.4535,27.3818,27.4137,22780.0
2018-01-24 11:00:00,34.43,34.46,34.39,34.41,9007.0,27.4137,27.4376,27.3818,27.3977,9007.0
2018-01-24 11:05:00,34.41,34.44,34.38,34.38,11159.0,27.3977,27.4216,27.3739,27.3739,11159.0
2018-01-24 11:10:00,34.38,34.4,34.29,34.31,21461.0,27.3739,27.3898,27.3022,27.3181,21461.0
2018-01-24 11:15:00,34.3,34.31,34.27,34.3,22109.0,27.3102,27.3181,27.2863,27.3102,22109.0
2018-01-24 11:20:00,34.3,34.38,34.3,34.36,9151.0,27.3102,27.3739,27.3102,27.3579,9151.0
2018-01-24 11:25:00,34.38,34.4,34.34,34.35,17123.0,27.3739,27.3898,27.342,27.35,17123.0
2018-01-24 11:30:00,34.35,34.35,34.07,34.08,40681.0,27.35,27.35,27.127,27.135,40681.0
2018-01-24 11:35:00,34.09,34.11,33.89,33.89,66671.0,27.143,27.1589,26.9837,26.9837,66671.0
2018-01-24 11:40:00,33.88,34.0,33.87,33.98,37353.0,26.9758,27.0713,26.9678,27.0554,37353.0
2018-01-24 11:45:00,33.98,34.03,33.96,34.0,30081.0,27.0554,27.0952,27.0394,27.0713,30081.0
2018-01-24 11:50:00,34.0,34.18,34.0,34.16,18889.0,27.0713,27.2146,27.0713,27.1987,18889.0
2018-01-24 11:55:00,34.14,34.16,34.11,34.13,11216.0,27.1828,27.1987,27.1589,27.1748,11216.0
2018-01-24 12:00:00,34.11,34.13,33.95,33.97,20557.0,27.1589,27.1748,27.0315,27.0474,20557.0
2018-01-24 12:05:00,33.97,33.98,33.9,33.9,11945.0,27.0474,27.0554,26.9917,26.9917,11945.0
2018-01-24 12:10:00,33.91,33.92,33.85,33.88,32875.0,26.9996,27.0076,26.9519,26.9758,32875.0
2018-01-24 12:15:00,33.88,33.88,33.75,33.84,39975.0,26.9758,26.9758,26.8722,26.9439,39975.0
2018-01-24 12:20:00,33.83,33.83,33.71,33.71,12740.0,26.9359,26.9359,26.8404,26.8404,12740.0
2018-01-24 12:25:00,33.7,33.73,33.68,33.71,31622.0,26.8324,26.8563,26.8165,26.8404,31622.0
2018-01-24 12:30:00,33.7,33.75,33.7,33.75,8255.0,26.8324,26.8722,26.8324,26.8722,8255.0
2018-01-24 12:35:00,33.74,33.8,33.72,33.72,12268.0,26.8643,26.9121,26.8484,26.8484,12268.0
2018-01-24 12:40:00,33.72,33.76,33.71,33.73,15672.0,26.8484,26.8802,26.8404,26.8563,15672.0
2018-01-24 12:45:00,33.73,33.74,33.7,33.73,14391.0,26.8563,26.8643,26.8324,26.8563,14391.0
2018-01-24 12:50:00,33.74,33.77,33.73,33.73,14589.0,26.8643,26.8882,26.8563,26.8563,14589.0
2018-01-24 12:55:00,33.73,33.8,33.71,33.77,16649.0,26.8563,26.9121,26.8404,26.8882,16649.0
2018-01-24 13:00:00,33.76,33.82,33.74,33.76,37786.0,26.8802,26.928,26.8643,26.8802,37786.0
2018-01-24 13:05:00,33.76,33.76,33.66,33.66,29426.0,26.8802,26.8802,26.8006,26.8006,29426.0
2018-01-24 13:10:00,33.68,33.75,33.66,33.74,20196.0,26.8165,26.8722,26.8006,26.8643,20196.0
2018-01-24 13:15:00,33.73,33.73,33.67,33.69,16989.0,26.8563,26.8563,26.8085,26.8245,16989.0
2018-01-24 13:20:00,33.67,33.72,33.62,33.7,22250.0,26.8085,26.8484,26.7687,26.8324,22250.0
2018-01-24 13:25:00,33.72,33.82,33.71,33.82,12704.0,26.8484,26.928,26.8404,26.928,12704.0
2018-01-24 13:30:00,33.79,33.9,33.79,33.89,19315.0,26.9041,26.9917,26.9041,26.9837,19315.0
2018-01-24 13:35:00,33.92,33.93,33.86,33.91,13363.0,27.0076,27.0156,26.9598,26.9996,13363.0
2018-01-24 13:40:00,33.9,34.02,33.88,34.02,13800.0,26.9917,27.0872,26.9758,27.0872,13800.0
2018-01-24 13:45:00,34.03,34.04,33.95,33.96,27503.0,27.0952,27.1031,27.0315,27.0394,27503.0
2018-01-24 13:50:00,33.98,33.98,33.94,33.95,12724.0,27.0554,27.0554,27.0235,27.0315,12724.0
2018-01-24 13:55:00,33.95,33.95,33.87,33.89,24317.0,27.0315,27.0315,26.9678,26.9837,24317.0
2018-01-24 14:00:00,33.9,33.94,33.89,33.93,20965.0,26.9917,27.0235,26.9837,27.0156,20965.0
2018-01-24 14:05:00,33.92,33.94,33.84,33.84,22207.0,27.0076,27.0235,26.9439,26.9439,22207.0
2018-01-24 14:10:00,33.84,33.87,33.82,33.84,18994.0,26.9439,26.9678,26.928,26.9439,18994.0
2018-01-24 14:15:00,33.84,33.92,33.83,33.91,11678.0,26.9439,27.0076,26.9359,26.9996,11678.0
2018-01-24 14:20:00,33.92,33.92,33.78,33.8,28133.0,27.0076,27.0076,26.8961,26.9121,28133.0
2018-01-24 14:25:00,33.81,33.82,33.78,33.8,24796.0,26.92,26.928,26.8961,26.9121,24796.0
2018-01-24 14:30:00,33.82,33.82,33.78,33.8,19172.0,26.928,26.928,26.8961,26.9121,19172.0
2018-01-24 14:35:00,33.8,33.81,33.78,33.79,17484.0,26.9121,26.92,26.8961,26.9041,17484.0
2018-01-24 14:40:00,33.78,33.79,33.73,33.75,18241.0,26.8961,26.9041,26.8563,26.8722,18241.0
2018-01-24 14:45:00,33.76,33.84,33.76,33.83,20400.0,26.8802,26.9439,26.8802,26.9359,20400.0
2018-01-24 14:50:00,33.81,33.82,33.76,33.77,11548.0,26.92,26.928,26.8802,26.8882,11548.0
2018-01-24 14:55:00,33.77,33.8,33.76,33.76,13027.0,26.8882,26.9121,26.8802,26.8802,13027.0
2018-01-24 15:00:00,33.76,33.78,33.74,33.76,11903.0,26.8802,26.8961,26.8643,26.8802,11903.0
2018-01-24 15:05:00,33.76,33.81,33.76,33.8,19589.0,26.8802,26.92,26.8802,26.9121,19589.0
2018-01-24 15:10:00,33.8,33.82,33.76,33.79,21714.0,26.9121,26.928,26.8802,26.9041,21714.0
2018-01-24 15:15:00,33.78,33.81,33.75,33.78,20383.0,26.8961,26.92,26.8722,26.8961,20383.0
2018-01-24 15:20:00,33.78,33.86,33.78,33.86,25651.0,26.8961,26.9598,26.8961,26.9598,25651.0
2018-01-24 15:25:00,33.86,33.88,33.84,33.86,31581.0,26.9598,26.9758,26.9439,26.9598,31581.0
2018-01-24 15:30:00,33.86,33.92,33.85,33.9,45160.0,26.9598,27.0076,26.9519,26.9917,45160.0
2018-01-24 15:35:00,33.9,33.95,33.9,33.94,36138.0,26.9917,27.0315,26.9917,27.0235,36138.0
2018-01-24 15:40:00,33.94,33.95,33.91,33.91,46918.0,27.0235,27.0315,26.9996,26.9996,46918.0
2018-01-24 15:45:00,33.91,33.92,33.87,33.9,57211.0,26.9996,27.0076,26.9678,26.9917,57211.0
2018-01-24 15:50:00,33.91,33.91,33.83,33.84,39808.0,26.9996,26.9996,26.9359,26.9439,39808.0
2018-01-24 15:55:00,33.84,33.87,33.82,33.84,121719.0,26.9439,26.9678,26.928,26.9439,121719.0
2018-01-25 09:30:00,34.74,34.74,34.21,34.33,73274.0,27.6605,27.6605,27.2385,27.334,73274.0
2018-01-25 09:35:00,34.33,34.37,33.93,33.93,40697.0,27.334,27.3659,27.0156,27.0156,40697.0
2018-01-25 09:40:00,33.87,33.9,33.63,33.68,47458.0,26.9678,26.9917,26.7767,26.8165,47458.0
2018-01-25 09:45:00,33.68,33.77,33.61,33.77,25550.0,26.8165,26.8882,26.7608,26.8882,25550.0
2018-01-25 09:50:00,33.8,33.95,33.77,33.86,22752.0,26.9121,27.0315,26.8882,26.9598,22752.0
2018-01-25 09:55:00,33.87,33.95,33.84,33.9,26656.0,26.9678,27.0315,26.9439,26.9917,26656.0
2018-01-25 10:00:00,33.9,33.92,33.67,33.7,16385.0,26.9917,27.0076,26.8085,26.8324,16385.0
2018-01-25 10:05:00,33.67,33.7,33.39,33.41,131871.0,26.8085,26.8324,26.5856,26.6015,131871.0
2018-01-25 10:10:00,33.42,33.6,33.38,33.55,41024.0,26.6095,26.7528,26.5776,26.713,41024.0
2018-01-25 10:15:00,33.59,33.63,33.49,33.49,47659.0,26.7448,26.7767,26.6652,26.6652,47659.0
2018-01-25 10:20:00,33.51,33.58,33.43,33.57,64286.0,26.6812,26.7369,26.6175,26.7289,64286.0
2018-01-25 10:25:00,33.6,33.62,33.44,33.44,63192.0,26.7528,26.7687,26.6254,26.6254,63192.0
2018-01-25 10:30:00,33.43,33.5,33.43,33.5,27852.0,26.6175,26.6732,26.6175,26.6732,27852.0
2018-01-25 10:35:00,33.49,33.51,33.44,33.45,31873.0,26.6652,26.6812,26.6254,26.6334,31873.0
2018-01-25 10:40:00,33.44,33.45,33.39,33.43,21048.0,26.6254,26.6334,26.5856,26.6175,21048.0
2018-01-25 10:45:00,33.45,33.47,33.34,33.39,18314.0,26.6334,26.6493,26.5458,26.5856,18314.0
2018-01-25 10:50:00,33.39,33.44,33.38,33.4,80174.0,26.5856,26.6254,26.5776,26.5936,80174.0
2018-01-25 10:55:00,33.4,33.4,33.32,33.35,35578.0,26.5936,26.5936,26.5299,26.5538,35578.0
2018-01-25 11:00:00,33.35,33.43,33.34,33.35,22992.0,26.5538,26.6175,26.5458,26.5538,22992.0
2018-01-25 11:05:00,33.34,33.39,33.28,33.36,38504.0,26.5458,26.5856,26.498,26.5617,38504.0
2018-01-25 11:10:00,33.32,33.36,33.3,33.34,13142.0,26.5299,26.5617,26.5139,26.5458,13142.0
2018-01-25 11:15:00,33.32,33.34,33.29,33.3,13032.0,26.5299,26.5458,26.506,26.5139,13032.0
2018-01-25 11:20:00,33.3,33.34,33.23,33.24,26112.0,26.5139,26.5458,26.4582,26.4662,26112.0
2018-01-25 11:25:00,33.23,33.29,33.22,33.27,12821.0,26.4582,26.506,26.4503,26.4901,12821.0
2018-01-25 11:30:00,33.28,33.37,33.28,33.35,15804.0,26.498,26.5697,26.498,26.5538,15804.0
2018-01-25 11:35:00,33.34,33.35,33.31,33.31,17681.0,26.5458,26.5538,26.5219,26.5219,17681.0
2018-01-25 11:40:00,33.32,33.37,33.3,33.35,15884.0,26.5299,26.5697,26.5139,26.5538,15884.0
2018-01-25 11:45:00,33.35,33.35,33.25,33.28,22094.0,26.5538,26.5538,26.4741,26.498,22094.0
2018-01-25 11:50:00,33.25,33.28,33.18,33.22,12302.0,26.4741,26.498,26.4184,26.4503,12302.0
2018-01-25 11:55:00,33.21,33.22,33.15,33.2,50278.0,26.4423,26.4503,26.3945,26.4343,50278.0
2018-01-25 12:00:00,33.2,33.2,33.16,33.18,11275.0,26.4343,26.4343,26.4025,26.4184,11275.0
2018-01-25 12:05:00,33.16,33.18,33.15,33.16,11690.0,26.4025,26.4184,26.3945,26.4025,11690.0
2018-01-25 12:10:00,33.17,33.27,33.17,33.26,19835.0,26.4104,26.4901,26.4104,26.4821,19835.0
2018-01-25 12:15:00,33.23,33.24,33.19,33.2,9009.0,26.4582,26.4662,26.4264,26.4343,9009.0
2018-01-25 12:20:00,33.2,33.24,33.15,33.18,18206.0,26.4343,26.4662,26.3945,26.4184,18206.0
2018-01-25 12:25:00,33.17,33.21,33.14,33.21,10958.0,26.4104,26.4423,26.3866,26.4423,10958.0
2018-01-25 12:30:00,33.21,33.24,33.2,33.2,21884.0,26.4423,26.4662,26.4343,26.4343,21884.0
2018-01-25 12:35:00,33.22,33.23,33.12,33.12,15016.0,26.4503,26.4582,26.3706,26.3706,15016.0
2018-01-25 12:40:00,33.14,33.16,33.11,33.14,18790.0,26.3866,26.4025,26.3627,26.3866,18790.0
2018-01-25 12:45:00,33.13,33.2,33.13,33.2,36210.0,26.3786,26.4343,26.3786,26.4343,36210.0
2018-01-25 12:50:00,33.2,33.21,33.13,33.13,14862.0,26.4343,26.4423,26.3786,26.3786,14862.0
2018-01-25 12:55:00,33.13,33.15,33.06,33.08,22194.0,26.3786,26.3945,26.3229,26.3388,22194.0
2018-01-25 13:00:00,33.09,33.1,33.07,33.08,18306.0,26.3467,26.3547,26.3308,26.3388,18306.0
2018-01-25 13:05:00,33.09,33.1,33.05,33.07,10518.0,26.3467,26.3547,26.3149,26.3308,10518.0
2018-01-25 13:10:00,33.08,33.11,33.07,33.09,25021.0,26.3388,26.3627,26.3308,26.3467,25021.0
2018-01-25 13:15:00,33.1,33.1,33.06,33.07,26583.0,26.3547,26.3547,26.3229,26.3308,26583.0
2018-01-25 13:20:00,33.08,33.08,32.99,33.0,15303.0,26.3388,26.3388,26.2671,26.2751,15303.0
2018-01-25 13:25:00,33.0,33.0,32.93,32.93,21167.0,26.2751,26.2751,26.2193,26.2193,21167.0
2018-01-25 13:30:00,32.94,32.99,32.92,32.96,12213.0,26.2273,26.2671,26.2114,26.2432,12213.0
2018-01-25 13:35:00,32.96,32.96,32.93,32.96,8595.0,26.2432,26.2432,26.2193,26.2432,8595.0
2018-01-25 13:40:00,32.96,33.07,32.93,33.05,26051.0,26.2432,26.3308,26.2193,26.3149,26051.0
2018-01-25 13:45:00,33.06,33.06,32.99,32.99,14237.0,26.3229,26.3229,26.2671,26.2671,14237.0
2018-01-25 13:50:00,32.99,33.0,32.96,33.0,14045.0,26.2671,26.2751,26.2432,26.2751,14045.0
2018-01-25 13:55:00,33.0,33.03,33.0,33.01,30094.0,26.2751,26.299,26.2751,26.283,30094.0
2018-01-25 14:00:00,33.01,33.04,33.0,33.03,10660.0,26.283,26.3069,26.2751,26.299,10660.0
2018-01-25 14:05:00,33.05,33.14,33.05,33.14,16537.0,26.3149,26.3866,26.3149,26.3866,16537.0
2018-01-25 14:10:00,33.12,33.12,32.98,33.02,26364.0,26.3706,26.3706,26.2592,26.291,26364.0
2018-01-25 14:15:00,33.02,33.04,32.98,32.98,15580.0,26.291,26.3069,26.2592,26.2592,15580.0
2018-01-25 14:20:00,32.98,32.99,32.95,32.95,10512.0,26.2592,26.2671,26.2353,26.2353,10512.0
2018-01-25 14:25:00,32.95,33.02,32.91,32.97,22389.0,26.2353,26.291,26.2034,26.2512,22389.0
2018-01-25 14:30:00,32.96,32.98,32.92,32.92,21873.0,26.2432,26.2592,26.2114,26.2114,21873.0
2018-01-25 14:35:00,32.92,32.93,32.87,32.89,28680.0,26.2114,26.2193,26.1716,26.1875,28680.0
2018-01-25 14:40:00,32.9,32.95,32.86,32.87,35873.0,26.1955,26.2353,26.1636,26.1716,35873.0
2018-01-25 14:45:00,32.88,32.89,32.81,32.86,28299.0,26.1795,26.1875,26.1238,26.1636,28299.0
2018-01-25 14:50:00,32.88,32.88,32.75,32.78,36112.0,26.1795,26.1795,26.076,26.0999,36112.0
2018-01-25 14:55:00,32.79,32.86,32.78,32.8,46458.0,26.1079,26.1636,26.0999,26.1158,46458.0
2018-01-25 15:00:00,32.81,32.82,32.77,32.78,29141.0,26.1238,26.1318,26.092,26.0999,29141.0
2018-01-25 15:05:00,32.78,32.81,32.76,32.76,20046.0,26.0999,26.1238,26.084,26.084,20046.0
2018-01-25 15:10:00,32.76,32.79,32.7,32.79,35046.0,26.084,26.1079,26.0362,26.1079,35046.0
2018-01-25 15:15:00,32.79,32.81,32.77,32.8,36274.0,26.1079,26.1238,26.092,26.1158,36274.0
2018-01-25 15:20:00,32.81,32.87,32.78,32.87,36583.0,26.1238,26.1716,26.0999,26.1716,36583.0
2018-01-25 15:25:00,32.86,32.9,32.85,32.87,21982.0,26.1636,26.1955,26.1557,26.1716,21982.0
2018-01-25 15:30:00,32.87,32.87,32.79,32.84,35777.0,26.1716,26.1716,26.1079,26.1477,35777.0
2018-01-25 15:35:00,32.83,32.83,32.77,32.8,45847.0,26.1397,26.1397,26.092,26.1158,45847.0
2018-01-25 15:40:00,32.8,32.87,32.79,32.81,55777.0,26.1158,26.1716,26.1079,26.1238,55777.0
2018-01-25 15:45:00,32.82,32.86,32.81,32.84,51734.0,26.1318,26.1636,26.1238,26.1477,51734.0
2018-01-25 15:50:00,32.85,32.85,32.79,32.8,149474.0,26.1557,26.1557,26.1079,26.1158,149474.0
2018-01-25 15:55:00,32.8,32.88,32.76,32.87,197675.0,26.1158,26.1795,26.084,26.1716,197675.0
2018-01-26 09:30:00,32.83,32.86,32.1,32.13,116819.0,26.1397,26.1636,25.5585,25.5824,116819.0
2018-01-26 09:35:00,32.11,32.72,32.09,32.63,40540.0,25.5665,26.0521,25.5505,25.9805,40540.0
2018-01-26 09:40:00,32.63,32.9,32.62,32.9,21062.0,25.9805,26.1955,25.9725,26.1955,21062.0
2018-01-26 09:45:00,32.86,32.87,32.73,32.8,11904.0,26.1636,26.1716,26.0601,26.1158,11904.0
2018-01-26 09:50:00,32.8,33.09,32.79,33.07,47317.0,26.1158,26.3467,26.1079,26.3308,47317.0
2018-01-26 09:55:00,33.08,33.17,33.08,33.1,20859.0,26.3388,26.4104,26.3388,26.3547,20859.0
2018-01-26 10:00:00,33.1,33.1,33.03,33.06,10713.0,26.3547,26.3547,26.299,26.3229,10713.0
2018-01-26 10:05:00,33.07,33.12,32.97,33.04,25674.0,26.3308,26.3706,26.2512,26.3069,25674.0
2018-01-26 10:10:00,33.05,33.25,33.04,33.2,76680.0,26.3149,26.4741,26.3069,26.4343,76680.0
2018-01-26 10:15:00,33.18,33.27,33.13,33.22,38218.0,26.4184,26.4901,26.3786,26.4503,38218.0
2018-01-26 10:20:00,33.23,33.23,33.07,33.07,41549.0,26.4582,26.4582,26.3308,26.3308,41549.0
2018-01-26 10:25:00,33.09,33.17,33.07,33.16,18801.0,26.3467,26.4104,26.3308,26.4025,18801.0
2018-01-26 10:30:00,33.17,33.22,33.17,33.18,8560.0,26.4104,26.4503,26.4104,26.4184,8560.0
2018-01-26 10:35:00,33.19,33.19,33.1,33.14,16383.0,26.4264,26.4264,26.3547,26.3866,16383.0
2018-01-26 10:40:00,33.14,33.15,33.1,33.11,9216.0,26.3866,26.3945,26.3547,26.3627,9216.0
2018-01-26 10:45:00,33.1,33.1,32.94,32.95,14540.0,26.3547,26.3547,26.2273,26.2353,14540.0
2018-01-26 10:50:00,32.95,33.06,32.95,33.04,9662.0,26.2353,26.3229,26.2353,26.3069,9662.0
2018-01-26 10:55:00,33.01,33.07,33.0,33.04,11587.0,26.283,26.3308,26.2751,26.3069,11587.0
2018-01-26 11:00:00,33.05,33.1,33.04,33.07,12530.0,26.3149,26.3547,26.3069,26.3308,12530.0
2018-01-26 11:05:00,33.06,33.13,32.9,33.13,82554.0,26.3229,26.3786,26.1955,26.3786,82554.0
2018-01-26 11:10:00,33.11,33.21,33.11,33.2,20865.0,26.3627,26.4423,26.3627,26.4343,20865.0
2018-01-26 11:15:00,33.22,33.22,33.14,33.16,12838.0,26.4503,26.4503,26.3866,26.4025,12838.0
2018-01-26 11:20:00,33.16,33.16,33.06,33.08,11573.0,26.4025,26.4025,26.3229,26.3388,11573.0
2018-01-26 11:25:00,33.1,33.18,33.07,33.15,57345.0,26.3547,26.4184,26.3308,26.3945,57345.0
2018-01-26 11:30:00,33.16,33.29,33.16,33.27,24236.0,26.4025,26.506,26.4025,26.4901,24236.0
2018-01-26 11:35:00,33.27,33.27,33.17,33.19,15534.0,26.4901,26.4901,26.4104,26.4264,15534.0
2018-01-26 11:40:00,33.22,33.22,33.08,33.11,34206.0,26.4503,26.4503,26.3388,26.3627,34206.0
2018-01-26 11:45:00,33.1,33.22,33.1,33.21,20742.0,26.3547,26.4503,26.3547,26.4423,20742.0
2018-01-26 11:50:00,33.2,33.2,33.13,33.16,9336.0,26.4343,26.4343,26.3786,26.4025,9336.0
2018-01-26 11:55:00,33.18,33.27,33.15,33.27,9395.0,26.4184,26.4901,26.3945,26.4901,9395.0
2018-01-26 12:00:00,33.27,33.3,33.26,33.29,8895.0,26.4901,26.5139,26.4821,26.506,8895.0
2018-01-26 12:05:00,33.3,33.3,33.23,33.26,61017.0,26.5139,26.5139,26.4582,26.4821,61017.0
2018-01-26 12:10:00,33.24,33.29,33.24,33.29,11493.0,26.4662,26.506,26.4662,26.506,11493.0
2018-01-26 12:15:00,33.28,33.29,33.26,33.26,6725.0,26.498,26.506,26.4821,26.4821,6725.0
2018-01-26 12:20:00,33.27,33.27,33.24,33.25,6647.0,26.4901,26.4901,26.4662,26.4741,6647.0
2018-01-26 12:25:00,33.25,33.26,33.15,33.18,13057.0,26.4741,26.4821,26.3945,26.4184,13057.0
2018-01-26 12:30:00,33.18,33.18,33.12,33.13,8916.0,26.4184,26.4184,26.3706,26.3786,8916.0
2018-01-26 12:35:00,33.12,33.12,33.09,33.11,14856.0,26.3706,26.3706,26.3467,26.3627,14856.0
2018-01-26 12:40:00,33.11,33.14,33.11,33.13,10850.0,26.3627,26.3866,26.3627,26.3786,10850.0
2018-01-26 12:45:00,33.14,33.17,33.14,33.16,7883.0,26.3866,26.4104,26.3866,26.4025,7883.0
2018-01-26 12:50:00,33.17,33.21,33.16,33.21,7578.0,26.4104,26.4423,26.4025,26.4423,7578.0
2018-01-26 12:55:00,33.2,33.24,33.2,33.23,8732.0,26.4343,26.4662,26.4343,26.4582,8732.0
2018-01-26 13:00:00,33.23,33.24,33.19,33.22,12393.0,26.4582,26.4662,26.4264,26.4503,12393.0
2018-01-26 13:05:00,33.22,33.23,33.2,33.22,3609.0,26.4503,26.4582,26.4343,26.4503,3609.0
2018-01-26 13:10:00,33.22,33.22,33.19,33.21,9600.0,26.4503,26.4503,26.4264,26.4423,9600.0
2018-01-26 13:15:00,33.22,33.23,33.18,33.2,9255.0,26.4503,26.4582,26.4184,26.4343,9255.0
2018-01-26 13:20:00,33.21,33.25,33.21,33.24,6998.0,26.4423,26.4741,26.4423,26.4662,6998.0
2018-01-26 13:25:00,33.23,33.23,33.16,33.16,6348.0,26.4582,26.4582,26.4025,26.4025,6348.0
2018-01-26 13:30:00,33.16,33.16,33.13,33.15,7102.0,26.4025,26.4025,26.3786,26.3945,7102.0
2018-01-26 13:35:00,33.15,33.18,33.11,33.12,7304.0,26.3945,26.4184,26.3627,26.3706,7304.0
2018-01-26 13:40:00,33.13,33.14,33.12,33.14,7587.0,26.3786,26.3866,26.3706,26.3866,7587.0
2018-01-26 13:45:00,33.13,33.18,33.13,33.18,8502.0,26.3786,26.4184,26.3786,26.4184,8502.0
2018-01-26 13:50:00,33.18,33.2,33.14,33.19,11105.0,26.4184,26.4343,26.3866,26.4264,11105.0
2018-01-26 13:55:00,33.18,33.2,33.17,33.17,11512.0,26.4184,26.4343,26.4104,26.4104,11512.0
2018-01-26 14:00:00,33.18,33.18,33.13,33.15,13342.0,26.4184,26.4184,26.3786,26.3945,13342.0
2018-01-26 14:05:00,33.15,33.18,33.14,33.18,15354.0,26.3945,26.4184,26.3866,26.4184,15354.0
2018-01-26 14:10:00,33.18,33.22,33.17,33.21,8600.0,26.4184,26.4503,26.4104,26.4423,8600.0
2018-01-26 14:15:00,33.23,33.24,33.22,33.22,4648.0,26.4582,26.4662,26.4503,26.4503,4648.0
2018-01-26 14:20:00,33.23,33.25,33.23,33.24,7367.0,26.4582,26.4741,26.4582,26.4662,7367.0
2018-01-26 14:25:00,33.24,33.25,33.2,33.21,11283.0,26.4662,26.4741,26.4343,26.4423,11283.0
2018-01-26 14:30:00,33.21,33.21,33.16,33.17,9423.0,26.4423,26.4423,26.4025,26.4104,9423.0
2018-01-26 14:35:00,33.18,33.2,33.17,33.19,7995.0,26.4184,26.4343,26.4104,26.4264,7995.0
2018-01-26 14:40:00,33.19,33.24,33.19,33.22,11310.0,26.4264,26.4662,26.4264,26.4503,11310.0
2018-01-26 14:45:00,33.23,33.25,33.22,33.25,9807.0,26.4582,26.4741,26.4503,26.4741,9807.0
2018-01-26 14:50:00,33.24,33.28,33.24,33.27,13324.0,26.4662,26.498,26.4662,26.4901,13324.0
2018-01-26 14:55:00,33.27,33.27,33.2,33.22,17426.0,26.4901,26.4901,26.4343,26.4503,17426.0
2018-01-26 15:00:00,33.23,33.23,33.16,33.2,12981.0,26.4582,26.4582,26.4025,26.4343,12981.0
2018-01-26 15:05:00,33.2,33.24,33.19,33.23,11634.0,26.4343,26.4662,26.4264,26.4582,11634.0
2018-01-26 15:10:00,33.23,33.24,33.22,33.24,11635.0,26.4582,26.4662,26.4503,26.4662,11635.0
2018-01-26 15:15:00,33.24,33.3,33.24,33.28,29225.0,26.4662,26.5139,26.4662,26.498,29225.0
2018-01-26 15:20:00,33.29,33.3,33.25,33.29,23147.0,26.506,26.5139,26.4741,26.506,23147.0
2018-01-26 15:25:00,33.28,33.29,33.24,33.25,21388.0,26.498,26.506,26.4662,26.4741,21388.0
2018-01-26 15:30:00,33.25,33.3,33.22,33.3,19344.0,26.4741,26.5139,26.4503,26.5139,19344.0
2018-01-26 15:35:00,33.3,33.59,33.3,33.58,159707.0,26.5139,26.7448,26.5139,26.7369,159707.0
2018-01-26 15:40:00,33.57,33.71,33.57,33.67,103069.0,26.7289,26.8404,26.7289,26.8085,103069.0
2018-01-26 15:45:00,33.68,33.69,33.65,33.65,47108.0,26.8165,26.8245,26.7926,26.7926,47108.0
2018-01-26 15:50:00,33.65,33.67,33.6,33.63,47136.0,26.7926,26.8085,26.7528,26.7767,47136.0
2018-01-26 15:55:00,33.63,33.7,33.63,33.68,113114.0,26.7767,26.8324,26.7767,26.8165,113114.0
2018-01-29 09:30:00,33.43,33.57,33.37,33.54,34575.0,26.6175,26.7289,26.5697,26.705,34575.0
2018-01-29 09:35:00,33.51,33.77,33.46,33.7,13769.0,26.6812,26.8882,26.6413,26.8324,13769.0
2018-01-29 09:40:00,33.75,33.85,33.64,33.66,27422.0,26.8722,26.9519,26.7847,26.8006,27422.0
2018-01-29 09:45:00,33.66,33.83,33.64,33.8,8088.0,26.8006,26.9359,26.7847,26.9121,8088.0
2018-01-29 09:50:00,33.82,33.83,33.67,33.7,12963.0,26.928,26.9359,26.8085,26.8324,12963.0
2018-01-29 09:55:00,33.68,33.68,33.57,33.58,13409.0,26.8165,26.8165,26.7289,26.7369,13409.0
2018-01-29 10:00:00,33.58,33.59,33.46,33.48,8759.0,26.7369,26.7448,26.6413,26.6573,8759.0
2018-01-29 10:05:00,33.47,33.52,33.41,33.47,15222.0,26.6493,26.6891,26.6015,26.6493,15222.0
2018-01-29 10:10:00,33.47,33.48,33.38,33.42,9319.0,26.6493,26.6573,26.5776,26.6095,9319.0
2018-01-29 10:15:00,33.41,33.43,33.3,33.32,13572.0,26.6015,26.6175,26.5139,26.5299,13572.0
2018-01-29 10:20:00,33.31,33.37,33.28,33.32,10794.0,26.5219,26.5697,26.498,26.5299,10794.0
2018-01-29 10:25:00,33.31,33.31,33.23,33.26,2186.0,26.5219,26.5219,26.4582,26.4821,2186.0
2018-01-29 10:30:00,33.25,33.27,33.22,33.23,12255.0,26.4741,26.4901,26.4503,26.4582,12255.0
2018-01-29 10:35:00,33.23,33.25,33.13,33.15,13132.0,26.4582,26.4741,26.3786,26.3945,13132.0
2018-01-29 10:40:00,33.14,33.14,33.01,33.08,16378.0,26.3866,26.3866,26.283,26.3388,16378.0
2018-01-29 10:45:00,33.09,33.17,33.08,33.15,12889.0,26.3467,26.4104,26.3388,26.3945,12889.0
2018-01-29 10:50:00,33.14,33.17,33.1,33.15,16069.0,26.3866,26.4104,26.3547,26.3945,16069.0
2018-01-29 10:55:00,33.15,33.21,33.14,33.16,11504.0,26.3945,26.4423,26.3866,26.4025,11504.0
2018-01-29 11:00:00,33.16,33.24,33.14,33.19,34822.0,26.4025,26.4662,26.3866,26.4264,34822.0
2018-01-29 11:05:00,33.19,33.24,33.13,33.16,32007.0,26.4264,26.4662,26.3786,26.4025,32007.0
2018-01-29 11:10:00,33.15,33.21,33.12,33.21,14018.0,26.3945,26.4423,26.3706,26.4423,14018.0
2018-01-29 11:15:00,33.21,33.23,33.14,33.14,13105.0,26.4423,26.4582,26.3866,26.3866,13105.0
2018-01-29 11:20:00,33.17,33.28,33.17,33.24,13362.0,26.4104,26.498,26.4104,26.4662,13362.0
2018-01-29 11:25:00,33.23,33.28,33.19,33.28,30309.0,26.4582,26.498,26.4264,26.498,30309.0
2018-01-29 11:30:00,33.3,33.3,33.25,33.28,9778.0,26.5139,26.5139,26.4741,26.498,9778.0
2018-01-29 11:35:00,33.29,33.3,33.25,33.26,9579.0,26.506,26.5139,26.4741,26.4821,9579.0
2018-01-29 11:40:00,33.26,33.28,33.2,33.27,11307.0,26.4821,26.498,26.4343,26.4901,11307.0
2018-01-29 11:45:00,33.28,33.34,33.22,33.24,15771.0,26.498,26.5458,26.4503,26.4662,15771.0
2018-01-29 11:50:00,33.23,33.27,33.23,33.27,7811.0,26.4582,26.4901,26.4582,26.4901,7811.0
2018-01-29 11:55:00,33.27,33.29,33.23,33.24,9564.0,26.4901,26.506,26.4582,26.4662,9564.0
2018-01-29 12:00:00,33.24,33.26,33.2,33.22,9166.0,26.4662,26.4821,26.4343,26.4503,9166.0
2018-01-29 12:05:00,33.21,33.29,33.21,33.25,7952.0,26.4423,26.506,26.4423,26.4741,7952.0
2018-01-29 12:10:00,33.25,33.36,33.25,33.28,7801.0,26.4741,26.5617,26.4741,26.498,7801.0
2018-01-29 12:15:00,33.3,33.32,33.28,33.32,6954.0,26.5139,26.5299,26.498,26.5299,6954.0
2018-01-29 12:20:00,33.3,33.33,33.29,33.29,3000.0,26.5139,26.5378,26.506,26.506,3000.0
2018-01-29 12:25:00,33.3,33.31,33.27,33.27,6037.0,26.5139,26.5219,26.4901,26.4901,6037.0
2018-01-29 12:30:00,33.26,33.3,33.26,33.27,6212.0,26.4821,26.5139,26.4821,26.4901,6212.0
2018-01-29 12:35:00,33.28,33.36,33.28,33.35,9672.0,26.498,26.5617,26.498,26.5538,9672.0
2018-01-29 12:40:00,33.34,33.38,33.3,33.3,4660.0,26.5458,26.5776,26.5139,26.5139,4660.0
2018-01-29 12:45:00,33.31,33.38,33.31,33.37,8123.0,26.5219,26.5776,26.5219,26.5697,8123.0
2018-01-29 12:50:00,33.37,33.49,33.37,33.45,15176.0,26.5697,26.6652,26.5697,26.6334,15176.0
2018-01-29 12:55:00,33.44,33.47,33.43,33.47,8405.0,26.6254,26.6493,26.6175,26.6493,8405.0
2018-01-29 13:00:00,33.48,33.5,33.45,33.48,7560.0,26.6573,26.6732,26.6334,26.6573,7560.0
2018-01-29 13:05:00,33.48,33.56,33.47,33.54,7815.0,26.6573,26.721,26.6493,26.705,7815.0
2018-01-29 13:10:00,33.53,33.54,33.44,33.44,12370.0,26.6971,26.705,26.6254,26.6254,12370.0
2018-01-29 13:15:00,33.45,33.5,33.45,33.47,6192.0,26.6334,26.6732,26.6334,26.6493,6192.0
2018-01-29 13:20:00,33.46,33.49,33.46,33.46,7203.0,26.6413,26.6652,26.6413,26.6413,7203.0
2018-01-29 13:25:00,33.46,33.48,33.46,33.46,8402.0,26.6413,26.6573,26.6413,26.6413,8402.0
2018-01-29 13:30:00,33.46,33.46,33.35,33.35,9283.0,26.6413,26.6413,26.5538,26.5538,9283.0
2018-01-29 13:35:00,33.36,33.38,33.32,33.38,16948.0,26.5617,26.5776,26.5299,26.5776,16948.0
2018-01-29 13:40:00,33.37,33.39,33.33,33.33,10568.0,26.5697,26.5856,26.5378,26.5378,10568.0
2018-01-29 13:45:00,33.33,33.39,33.33,33.37,14012.0,26.5378,26.5856,26.5378,26.5697,14012.0
2018-01-29 13:50:00,33.35,33.37,33.33,33.36,7784.0,26.5538,26.5697,26.5378,26.5617,7784.0
2018-01-29 13:55:00,33.35,33.37,33.3,33.3,13657.0,26.5538,26.5697,26.5139,26.5139,13657.0
2018-01-29 14:00:00,33.31,33.38,33.3,33.31,14674.0,26.5219,26.5776,26.5139,26.5219,14674.0
2018-01-29 14:05:00,33.32,33.35,33.31,33.35,10994.0,26.5299,26.5538,26.5219,26.5538,10994.0
2018-01-29 14:10:00,33.34,33.41,33.32,33.4,13768.0,26.5458,26.6015,26.5299,26.5936,13768.0
2018-01-29 14:15:00,33.4,33.42,33.37,33.38,14737.0,26.5936,26.6095,26.5697,26.5776,14737.0
2018-01-29 14:20:00,33.38,33.38,33.33,33.34,8787.0,26.5776,26.5776,26.5378,26.5458,8787.0
2018-01-29 14:25:00,33.34,33.36,33.3,33.34,17200.0,26.5458,26.5617,26.5139,26.5458,17200.0
2018-01-29 14:30:00,33.33,33.41,33.33,33.39,15600.0,26.5378,26.6015,26.5378,26.5856,15600.0
2018-01-29 14:35:00,33.39,33.51,33.39,33.46,19907.0,26.5856,26.6812,26.5856,26.6413,19907.0
2018-01-29 14:40:00,33.46,33.51,33.43,33.47,10802.0,26.6413,26.6812,26.6175,26.6493,10802.0
2018-01-29 14:45:00,33.47,33.5,33.43,33.44,14444.0,26.6493,26.6732,26.6175,26.6254,14444.0
2018-01-29 14:50:00,33.44,33.51,33.44,33.47,16296.0,26.6254,26.6812,26.6254,26.6493,16296.0
2018-01-29 14:55:00,33.47,33.49,33.43,33.43,11805.0,26.6493,26.6652,26.6175,26.6175,11805.0
2018-01-29 15:00:00,33.44,33.47,33.44,33.45,12203.0,26.6254,26.6493,26.6254,26.6334,12203.0
2018-01-29 15:05:00,33.45,33.48,33.4,33.47,16272.0,26.6334,26.6573,26.5936,26.6493,16272.0
2018-01-29 15:10:00,33.47,33.5,33.46,33.5,11841.0,26.6493,26.6732,26.6413,26.6732,11841.0
2018-01-29 15:15:00,33.5,33.58,33.5,33.55,22065.0,26.6732,26.7369,26.6732,26.713,22065.0
2018-01-29 15:20:00,33.55,33.55,33.48,33.49,17984.0,26.713,26.713,26.6573,26.6652,17984.0
2018-01-29 15:25:00,33.5,33.51,33.47,33.47,16961.0,26.6732,26.6812,26.6493,26.6493,16961.0
2018-01-29 15:30:00,33.47,33.52,33.47,33.5,21818.0,26.6493,26.6891,26.6493,26.6732,21818.0
2018-01-29 15:35:00,33.5,33.54,33.49,33.51,30122.0,26.6732,26.705,26.6652,26.6812,30122.0
2018-01-29 15:40:00,33.51,33.52,33.44,33.45,37997.0,26.6812,26.6891,26.6254,26.6334,37997.0
2018-01-29 15:45:00,33.45,33.45,33.4,33.42,44731.0,26.6334,26.6334,26.5936,26.6095,44731.0
2018-01-29 15:50:00,33.43,33.48,33.42,33.47,70132.0,26.6175,26.6573,26.6095,26.6493,70132.0
2018-01-29 15:55:00,33.48,33.51,33.44,33.47,110380.0,26.6573,26.6812,26.6254,26.6493,110380.0
2018-01-30 09:30:00,33.04,33.06,32.86,33.06,38459.0,26.3069,26.3229,26.1636,26.3229,38459.0
2018-01-30 09:35:00,33.07,33.26,32.96,33.02,25320.0,26.3308,26.4821,26.2432,26.291,25320.0
2018-01-30 09:40:00,32.96,32.96,32.7,32.88,22161.0,26.2432,26.2432,26.0362,26.1795,22161.0
2018-01-30 09:45:00,32.91,32.93,32.73,32.8,25490.0,26.2034,26.2193,26.0601,26.1158,25490.0
2018-01-30 09:50:00,32.8,32.88,32.76,32.81,12856.0,26.1158,26.1795,26.084,26.1238,12856.0
2018-01-30 09:55:00,32.81,32.92,32.73,32.92,16451.0,26.1238,26.2114,26.0601,26.2114,16451.0
2018-01-30 10:00:00,32.92,33.05,32.91,33.01,26181.0,26.2114,26.3149,26.2034,26.283,26181.0
2018-01-30 10:05:00,32.99,33.0,32.82,32.85,23896.0,26.2671,26.2751,26.1318,26.1557,23896.0
2018-01-30 10:10:00,32.83,32.89,32.75,32.81,18107.0,26.1397,26.1875,26.076,26.1238,18107.0
2018-01-30 10:15:00,32.82,32.82,32.56,32.61,20804.0,26.1318,26.1318,25.9247,25.9646,20804.0
2018-01-30 10:20:00,32.59,32.66,32.56,32.58,7351.0,25.9486,26.0044,25.9247,25.9407,7351.0
2018-01-30 10:25:00,32.58,32.74,32.56,32.7,13738.0,25.9407,26.0681,25.9247,26.0362,13738.0
2018-01-30 10:30:00,32.7,32.87,32.7,32.86,28013.0,26.0362,26.1716,26.0362,26.1636,28013.0
2018-01-30 10:35:00,32.87,32.88,32.73,32.76,13937.0,26.1716,26.1795,26.0601,26.084,13937.0
2018-01-30 10:40:00,32.73,32.76,32.67,32.76,14553.0,26.0601,26.084,26.0123,26.084,14553.0
2018-01-30 10:45:00,32.75,32.78,32.73,32.75,21371.0,26.076,26.0999,26.0601,26.076,21371.0
2018-01-30 10:50:00,32.75,32.79,32.7,32.78,13291.0,26.076,26.1079,26.0362,26.0999,13291.0
2018-01-30 10:55:00,32.77,32.78,32.73,32.74,12545.0,26.092,26.0999,26.0601,26.0681,12545.0
2018-01-30 11:00:00,32.76,32.79,32.65,32.68,18825.0,26.084,26.1079,25.9964,26.0203,18825.0
2018-01-30 11:05:00,32.67,32.73,32.67,32.73,14369.0,26.0123,26.0601,26.0123,26.0601,14369.0
2018-01-30 11:10:00,32.73,32.8,32.71,32.79,17990.0,26.0601,26.1158,26.0442,26.1079,17990.0
2018-01-30 11:15:00,32.79,32.86,32.77,32.84,14119.0,26.1079,26.1636,26.092,26.1477,14119.0
2018-01-30 11:20:00,32.83,32.84,32.77,32.79,9549.0,26.1397,26.1477,26.092,26.1079,9549.0
2018-01-30 11:25:00,32.78,32.79,32.68,32.7,6108.0,26.0999,26.1079,26.0203,26.0362,6108.0
2018-01-30 11:30:00,32.69,32.7,32.66,32.7,12710.0,26.0283,26.0362,26.0044,26.0362,12710.0
2018-01-30 11:35:00,32.71,32.71,32.62,32.62,6355.0,26.0442,26.0442,25.9725,25.9725,6355.0
2018-01-30 11:40:00,32.61,32.67,32.59,32.65,7609.0,25.9646,26.0123,25.9486,25.9964,7609.0
2018-01-30 11:45:00,32.68,32.71,32.54,32.54,7700.0,26.0203,26.0442,25.9088,25.9088,7700.0
2018-01-30 11:50:00,32.55,32.61,32.54,32.54,5853.0,25.9168,25.9646,25.9088,25.9088,5853.0
2018-01-30 11:55:00,32.53,32.57,32.53,32.53,8432.0,25.9009,25.9327,25.9009,25.9009,8432.0
2018-01-30 12:00:00,32.53,32.58,32.53,32.57,6115.0,25.9009,25.9407,25.9009,25.9327,6115.0
2018-01-30 12:05:00,32.57,32.61,32.54,32.6,5777.0,25.9327,25.9646,25.9088,25.9566,5777.0
2018-01-30 12:10:00,32.6,32.63,32.58,32.62,6230.0,25.9566,25.9805,25.9407,25.9725,6230.0
2018-01-30 12:15:00,32.63,32.67,32.58,32.63,6418.0,25.9805,26.0123,25.9407,25.9805,6418.0
2018-01-30 12:20:00,32.63,32.65,32.61,32.62,7285.0,25.9805,25.9964,25.9646,25.9725,7285.0
2018-01-30 12:25:00,32.63,32.63,32.51,32.53,19372.0,25.9805,25.9805,25.8849,25.9009,19372.0
2018-01-30 12:30:00,32.52,32.54,32.51,32.51,9102.0,25.8929,25.9088,25.8849,25.8849,9102.0
2018-01-30 12:35:00,32.5,32.5,32.43,32.45,31440.0,25.877,25.877,25.8212,25.8372,31440.0
2018-01-30 12:40:00,32.45,32.5,32.45,32.45,4600.0,25.8372,25.877,25.8372,25.8372,4600.0
2018-01-30 12:45:00,32.47,32.47,32.42,32.42,3300.0,25.8531,25.8531,25.8133,25.8133,3300.0
2018-01-30 12:50:00,32.41,32.49,32.4,32.49,13416.0,25.8053,25.869,25.7974,25.869,13416.0
2018-01-30 12:55:00,32.48,32.52,32.47,32.51,6288.0,25.8611,25.8929,25.8531,25.8849,6288.0
2018-01-30 13:00:00,32.5,32.5,32.44,32.44,4019.0,25.877,25.877,25.8292,25.8292,4019.0
2018-01-30 13:05:00,32.43,32.43,32.37,32.38,5863.0,25.8212,25.8212,25.7735,25.7814,5863.0
2018-01-30 13:10:00,32.37,32.38,32.34,32.37,6737.0,25.7735,25.7814,25.7496,25.7735,6737.0
2018-01-30 13:15:00,32.36,32.37,32.32,32.37,6430.0,25.7655,25.7735,25.7337,25.7735,6430.0
2018-01-30 13:20:00,32.36,32.37,32.33,32.33,8642.0,25.7655,25.7735,25.7416,25.7416,8642.0
2018-01-30 13:25:00,32.33,32.35,32.3,32.3,6627.0,25.7416,25.7575,25.7177,25.7177,6627.0
2018-01-30 13:30:00,32.32,32.39,32.31,32.39,12965.0,25.7337,25.7894,25.7257,25.7894,12965.0
2018-01-30 13:35:00,32.38,32.48,32.37,32.47,14117.0,25.7814,25.8611,25.7735,25.8531,14117.0
2018-01-30 13:40:00,32.49,32.5,32.47,32.5,7884.0,25.869,25.877,25.8531,25.877,7884.0
2018-01-30 13:45:00,32.49,32.56,32.49,32.56,6527.0,25.869,25.9247,25.869,25.9247,6527.0
2018-01-30 13:50:00,32.57,32.57,32.5,32.55,19374.0,25.9327,25.9327,25.877,25.9168,19374.0
2018-01-30 13:55:00,32.54,32.59,32.52,32.59,5986.0,25.9088,25.9486,25.8929,25.9486,5986.0
2018-01-30 14:00:00,32.57,32.6,32.54,32.56,5405.0,25.9327,25.9566,25.9088,25.9247,5405.0
2018-01-30 14:05:00,32.55,32.57,32.5,32.5,8027.0,25.9168,25.9327,25.877,25.877,8027.0
2018-01-30 14:10:00,32.49,32.6,32.49,32.59,14530.0,25.869,25.9566,25.869,25.9486,14530.0
2018-01-30 14:15:00,32.59,32.6,32.55,32.55,9982.0,25.9486,25.9566,25.9168,25.9168,9982.0
2018-01-30 14:20:00,32.55,32.58,32.53,32.54,11142.0,25.9168,25.9407,25.9009,25.9088,11142.0
2018-01-30 14:25:00,32.55,32.6,32.53,32.59,8641.0,25.9168,25.9566,25.9009,25.9486,8641.0
2018-01-30 14:30:00,32.59,32.6,32.51,32.51,23387.0,25.9486,25.9566,25.8849,25.8849,23387.0
2018-01-30 14:35:00,32.5,32.52,32.43,32.43,17434.0,25.877,25.8929,25.8212,25.8212,17434.0
2018-01-30 14:40:00,32.45,32.46,32.41,32.44,9838.0,25.8372,25.8451,25.8053,25.8292,9838.0
2018-01-30 14:45:00,32.43,32.47,32.41,32.47,9065.0,25.8212,25.8531,25.8053,25.8531,9065.0
2018-01-30 14:50:00,32.45,32.47,32.43,32.47,6690.0,25.8372,25.8531,25.8212,25.8531,6690.0
2018-01-30 14:55:00,32.48,32.5,32.41,32.41,10048.0,25.8611,25.877,25.8053,25.8053,10048.0
2018-01-30 15:00:00,32.41,32.44,32.41,32.43,4830.0,25.8053,25.8292,25.8053,25.8212,4830.0
2018-01-30 15:05:00,32.43,32.44,32.38,32.42,7702.0,25.8212,25.8292,25.7814,25.8133,7702.0
2018-01-30 15:10:00,32.43,32.46,32.41,32.44,11375.0,25.8212,25.8451,25.8053,25.8292,11375.0
2018-01-30 15:15:00,32.45,32.5,32.44,32.48,12404.0,25.8372,25.877,25.8292,25.8611,12404.0
2018-01-30 15:20:00,32.49,32.53,32.48,32.49,14028.0,25.869,25.9009,25.8611,25.869,14028.0
2018-01-30 15:25:00,32.49,32.5,32.47,32.47,10369.0,25.869,25.877,25.8531,25.8531,10369.0
2018-01-30 15:30:00,32.48,32.55,32.48,32.54,18410.0,25.8611,25.9168,25.8611,25.9088,18410.0
2018-01-30 15:35:00,32.55,32.59,32.53,32.55,22255.0,25.9168,25.9486,25.9009,25.9168,22255.0
2018-01-30 15:40:00,32.55,32.56,32.49,32.5,35257.0,25.9168,25.9247,25.869,25.877,35257.0
2018-01-30 15:45:00,32.51,32.58,32.5,32.55,44539.0,25.8849,25.9407,25.877,25.9168,44539.0
2018-01-30 15:50:00,32.55,32.55,32.49,32.52,54921.0,25.9168,25.9168,25.869,25.8929,54921.0
2018-01-30 15:55:00,32.52,32.56,32.49,32.53,197389.0,25.8929,25.9247,25.869,25.9009,197389.0
2018-01-31 09:30:00,32.65,32.72,32.54,32.63,27542.0,25.9964,26.0521,25.9088,25.9805,27542.0
2018-01-31 09:35:00,32.62,32.63,32.35,32.35,24571.0,25.9725,25.9805,25.7575,25.7575,24571.0
2018-01-31 09:40:00,32.37,32.5,32.33,32.36,16349.0,25.7735,25.877,25.7416,25.7655,16349.0
2018-01-31 09:45:00,32.38,32.43,32.33,32.37,34131.0,25.7814,25.8212,25.7416,25.7735,34131.0
2018-01-31 09:50:00,32.39,32.41,32.28,32.4,23662.0,25.7894,25.8053,25.7018,25.7974,23662.0
2018-01-31 09:55:00,32.42,32.49,32.31,32.35,12629.0,25.8133,25.869,25.7257,25.7575,12629.0
2018-01-31 10:00:00,32.35,32.46,32.15,32.15,30602.0,25.7575,25.8451,25.5983,25.5983,30602.0
2018-01-31 10:05:00,32.1,32.14,31.87,31.94,86443.0,25.5585,25.5903,25.3754,25.4311,86443.0
2018-01-31 10:10:00,31.95,32.18,31.94,32.18,20246.0,25.4391,25.6222,25.4311,25.6222,20246.0
2018-01-31 10:15:00,32.15,32.15,32.01,32.12,6950.0,25.5983,25.5983,25.4868,25.5744,6950.0
2018-01-31 10:20:00,32.11,32.18,32.07,32.18,12780.0,25.5665,25.6222,25.5346,25.6222,12780.0
2018-01-31 10:25:00,32.17,32.18,32.06,32.1,4616.0,25.6142,25.6222,25.5266,25.5585,4616.0
2018-01-31 10:30:00,32.07,32.14,32.07,32.12,9976.0,25.5346,25.5903,25.5346,25.5744,9976.0
2018-01-31 10:35:00,32.11,32.17,32.09,32.09,4980.0,25.5665,25.6142,25.5505,25.5505,4980.0
2018-01-31 10:40:00,32.09,32.09,31.96,31.98,7500.0,25.5505,25.5505,25.447,25.4629,7500.0
2018-01-31 10:45:00,31.95,31.95,31.82,31.82,21520.0,25.4391,25.4391,25.3355,25.3355,21520.0
2018-01-31 10:50:00,31.81,31.89,31.81,31.84,21843.0,25.3276,25.3913,25.3276,25.3515,21843.0
2018-01-31 10:55:00,31.83,31.84,31.59,31.63,44495.0,25.3435,25.3515,25.1524,25.1843,44495.0
2018-01-31 11:00:00,31.63,31.64,31.54,31.54,26893.0,25.1843,25.1922,25.1126,25.1126,26893.0
2018-01-31 11:05:00,31.57,31.57,31.41,31.43,38573.0,25.1365,25.1365,25.0091,25.025,38573.0
2018-01-31 11:10:00,31.42,31.55,31.33,31.52,70449.0,25.0171,25.1206,24.9454,25.0967,70449.0
2018-01-31 11:15:00,31.52,31.52,31.22,31.24,81275.0,25.0967,25.0967,24.8578,24.8737,81275.0
2018-01-31 11:20:00,31.24,31.27,31.17,31.19,65015.0,24.8737,24.8976,24.818,24.8339,65015.0
2018-01-31 11:25:00,31.2,31.39,31.19,31.3,43388.0,24.8419,24.9932,24.8339,24.9215,43388.0
2018-01-31 11:30:00,31.29,31.49,31.26,31.47,67775.0,24.9136,25.0728,24.8897,25.0569,67775.0
2018-01-31 11:35:00,31.44,31.53,31.42,31.47,35882.0,25.033,25.1046,25.0171,25.0569,35882.0
2018-01-31 11:40:00,31.47,31.51,31.42,31.43,18130.0,25.0569,25.0887,25.0171,25.025,18130.0
2018-01-31 11:45:00,31.44,31.57,31.42,31.54,24790.0,25.033,25.1365,25.0171,25.1126,24790.0
2018-01-31 11:50:00,31.54,31.65,31.52,31.65,13024.0,25.1126,25.2002,25.0967,25.2002,13024.0
2018-01-31 11:55:00,31.65,31.68,31.63,31.67,14174.0,25.2002,25.2241,25.1843,25.2161,14174.0
2018-01-31 12:00:00,31.67,31.77,31.62,31.72,22437.0,25.2161,25.2957,25.1763,25.2559,22437.0
2018-01-31 12:05:00,31.74,31.75,31.63,31.63,10083.0,25.2719,25.2798,25.1843,25.1843,10083.0
2018-01-31 12:10:00,31.63,31.66,31.58,31.65,47656.0,25.1843,25.2082,25.1445,25.2002,47656.0
2018-01-31 12:15:00,31.65,31.79,31.64,31.79,18572.0,25.2002,25.3117,25.1922,25.3117,18572.0
2018-01-31 12:20:00,31.79,31.88,31.78,31.87,27355.0,25.3117,25.3833,25.3037,25.3754,27355.0
2018-01-31 12:25:00,31.86,31.86,31.83,31.85,26107.0,25.3674,25.3674,25.3435,25.3594,26107.0
2018-01-31 12:30:00,31.85,31.9,31.84,31.9,18307.0,25.3594,25.3992,25.3515,25.3992,18307.0
2018-01-31 12:35:00,31.9,31.9,31.79,31.8,9700.0,25.3992,25.3992,25.3117,25.3196,9700.0
2018-01-31 12:40:00,31.81,31.82,31.72,31.72,14376.0,25.3276,25.3355,25.2559,25.2559,14376.0
2018-01-31 12:45:00,31.72,31.78,31.72,31.75,22994.0,25.2559,25.3037,25.2559,25.2798,22994.0
2018-01-31 12:50:00,31.73,31.78,31.73,31.75,9725.0,25.2639,25.3037,25.2639,25.2798,9725.0
2018-01-31 12:55:00,31.75,31.8,31.75,31.79,4900.0,25.2798,25.3196,25.2798,25.3117,4900.0
2018-01-31 13:00:00,31.78,31.85,31.77,31.84,12635.0,25.3037,25.3594,25.2957,25.3515,12635.0
2018-01-31 13:05:00,31.84,31.87,31.82,31.86,4160.0,25.3515,25.3754,25.3355,25.3674,4160.0
2018-01-31 13:10:00,31.86,31.91,31.85,31.89,7565.0,25.3674,25.4072,25.3594,25.3913,7565.0
2018-01-31 13:15:00,31.89,31.95,31.89,31.95,3984.0,25.3913,25.4391,25.3913,25.4391,3984.0
2018-01-31 13:20:00,31.94,32.0,31.94,31.97,8518.0,25.4311,25.4789,25.4311,25.455,8518.0
2018-01-31 13:25:00,31.98,32.02,31.94,32.02,16590.0,25.4629,25.4948,25.4311,25.4948,16590.0
2018-01-31 13:30:00,32.0,32.02,31.97,31.98,6716.0,25.4789,25.4948,25.455,25.4629,6716.0
2018-01-31 13:35:00,31.97,32.0,31.93,31.93,8447.0,25.455,25.4789,25.4231,25.4231,8447.0
2018-01-31 13:40:00,31.96,31.99,31.94,31.99,3610.0,25.447,25.4709,25.4311,25.4709,3610.0
2018-01-31 13:45:00,31.96,31.98,31.92,31.96,10051.0,25.447,25.4629,25.4152,25.447,10051.0
2018-01-31 13:50:00,31.96,32.0,31.95,31.99,7560.0,25.447,25.4789,25.4391,25.4709,7560.0
2018-01-31 13:55:00,32.0,32.1,31.93,31.93,10482.0,25.4789,25.5585,25.4231,25.4231,10482.0
2018-01-31 14:00:00,31.94,31.99,31.79,31.8,15480.0,25.4311,25.4709,25.3117,25.3196,15480.0
2018-01-31 14:05:00,31.77,31.96,31.77,31.9,15482.0,25.2957,25.447,25.2957,25.3992,15482.0
2018-01-31 14:10:00,31.9,31.92,31.85,31.86,15401.0,25.3992,25.4152,25.3594,25.3674,15401.0
2018-01-31 14:15:00,31.85,31.87,31.73,31.81,72821.0,25.3594,25.3754,25.2639,25.3276,72821.0
2018-01-31 14:20:00,31.8,31.81,31.64,31.65,41346.0,25.3196,25.3276,25.1922,25.2002,41346.0
2018-01-31 14:25:00,31.65,31.75,31.59,31.59,43191.0,25.2002,25.2798,25.1524,25.1524,43191.0
2018-01-31 14:30:00,31.6,31.66,31.59,31.65,21608.0,25.1604,25.2082,25.1524,25.2002,21608.0
2018-01-31 14:35:00,31.66,31.69,31.58,31.62,33731.0,25.2082,25.232,25.1445,25.1763,33731.0
2018-01-31 14:40:00,31.59,31.67,31.54,31.56,29539.0,25.1524,25.2161,25.1126,25.1285,29539.0
2018-01-31 14:45:00,31.57,31.58,31.38,31.38,23809.0,25.1365,25.1445,24.9852,24.9852,23809.0
2018-01-31 14:50:00,31.4,31.47,31.34,31.47,18290.0,25.0011,25.0569,24.9534,25.0569,18290.0
2018-01-31 14:55:00,31.45,31.48,31.42,31.48,22292.0,25.041,25.0648,25.0171,25.0648,22292.0
2018-01-31 15:00:00,31.48,31.55,31.46,31.49,36909.0,25.0648,25.1206,25.0489,25.0728,36909.0
2018-01-31 15:05:00,31.47,31.53,31.43,31.51,38422.0,25.0569,25.1046,25.025,25.0887,38422.0
2018-01-31 15:10:00,31.52,31.52,31.42,31.44,34604.0,25.0967,25.0967,25.0171,25.033,34604.0
2018-01-31 15:15:00,31.43,31.46,31.37,31.43,32578.0,25.025,25.0489,24.9773,25.025,32578.0
2018-01-31 15:20:00,31.42,31.45,31.35,31.42,29193.0,25.0171,25.041,24.9613,25.0171,29193.0
2018-01-31 15:25:00,31.4,31.46,31.4,31.46,23966.0,25.0011,25.0489,25.0011,25.0489,23966.0
2018-01-31 15:30:00,31.46,31.55,31.46,31.55,39851.0,25.0489,25.1206,25.0489,25.1206,39851.0
2018-01-31 15:35:00,31.55,31.55,31.47,31.51,49220.0,25.1206,25.1206,25.0569,25.0887,49220.0
2018-01-31 15:40:00,31.51,31.57,31.5,31.55,56129.0,25.0887,25.1365,25.0808,25.1206,56129.0
2018-01-31 15:45:00,31.55,31.58,31.47,31.49,92081.0,25.1206,25.1445,25.0569,25.0728,92081.0
2018-01-31 15:50:00,31.48,31.5,31.43,31.48,98381.0,25.0648,25.0808,25.025,25.0648,98381.0
2018-01-31 15:55:00,31.48,31.5,31.44,31.46,211663.0,25.0648,25.0808,25.033,25.0489,211663.0
2018-02-01 09:30:00,31.45,31.58,31.03,31.11,102097.0,25.041,25.1445,24.7065,24.7702,102097.0
2018-02-01 09:35:00,31.09,31.54,31.09,31.53,38237.0,24.7543,25.1126,24.7543,25.1046,38237.0
2018-02-01 09:40:00,31.49,31.94,31.49,31.86,81660.0,25.0728,25.4311,25.0728,25.3674,81660.0
2018-02-01 09:45:00,31.84,31.88,31.67,31.71,31772.0,25.3515,25.3833,25.2161,25.248,31772.0
2018-02-01 09:50:00,31.71,31.75,31.58,31.6,23373.0,25.248,25.2798,25.1445,25.1604,23373.0
2018-02-01 09:55:00,31.6,31.7,31.52,31.57,31087.0,25.1604,25.24,25.0967,25.1365,31087.0
2018-02-01 10:00:00,31.54,31.81,31.54,31.81,42548.0,25.1126,25.3276,25.1126,25.3276,42548.0
2018-02-01 10:05:00,31.8,31.86,31.71,31.72,27158.0,25.3196,25.3674,25.248,25.2559,27158.0
2018-02-01 10:10:00,31.72,31.74,31.62,31.64,18251.0,25.2559,25.2719,25.1763,25.1922,18251.0
2018-02-01 10:15:00,31.63,31.83,31.63,31.79,20471.0,25.1843,25.3435,25.1843,25.3117,20471.0
2018-02-01 10:20:00,31.78,31.81,31.73,31.79,25797.0,25.3037,25.3276,25.2639,25.3117,25797.0
2018-02-01 10:25:00,31.79,31.8,31.65,31.67,38188.0,25.3117,25.3196,25.2002,25.2161,38188.0
2018-02-01 10:30:00,31.66,31.66,31.53,31.55,18060.0,25.2082,25.2082,25.1046,25.1206,18060.0
2018-02-01 10:35:00,31.54,31.61,31.53,31.59,42561.0,25.1126,25.1683,25.1046,25.1524,42561.0
2018-02-01 10:40:00,31.57,31.57,31.38,31.38,18598.0,25.1365,25.1365,24.9852,24.9852,18598.0
2018-02-01 10:45:00,31.33,31.4,31.33,31.38,26456.0,24.9454,25.0011,24.9454,24.9852,26456.0
2018-02-01 10:50:00,31.39,31.44,31.37,31.38,19655.0,24.9932,25.033,24.9773,24.9852,19655.0
2018-02-01 10:55:00,31.38,31.4,31.33,31.4,23338.0,24.9852,25.0011,24.9454,25.0011,23338.0
2018-02-01 11:00:00,31.41,31.48,31.39,31.42,12561.0,25.0091,25.0648,24.9932,25.0171,12561.0
2018-02-01 11:05:00,31.42,31.54,31.41,31.5,32004.0,25.0171,25.1126,25.0091,25.0808,32004.0
2018-02-01 11:10:00,31.52,31.58,31.49,31.55,26463.0,25.0967,25.1445,25.0728,25.1206,26463.0
2018-02-01 11:15:00,31.57,31.59,31.47,31.48,15452.0,25.1365,25.1524,25.0569,25.0648,15452.0
2018-02-01 11:20:00,31.47,31.48,31.35,31.42,13773.0,25.0569,25.0648,24.9613,25.0171,13773.0
2018-02-01 11:25:00,31.42,31.44,31.35,31.35,13270.0,25.0171,25.033,24.9613,24.9613,13270.0
2018-02-01 11:30:00,31.35,31.41,31.34,31.36,20544.0,24.9613,25.0091,24.9534,24.9693,20544.0
2018-02-01 11:35:00,31.36,31.44,31.35,31.43,10559.0,24.9693,25.033,24.9613,25.025,10559.0
2018-02-01 11:40:00,31.41,31.44,31.37,31.43,11451.0,25.0091,25.033,24.9773,25.025,11451.0
2018-02-01 11:45:00,31.42,31.43,31.29,31.29,11408.0,25.0171,25.025,24.9136,24.9136,11408.0
2018-02-01 11:50:00,31.29,31.3,31.22,31.22,13800.0,24.9136,24.9215,24.8578,24.8578,13800.0
2018-02-01 11:55:00,31.23,31.25,31.18,31.2,26561.0,24.8658,24.8817,24.826,24.8419,26561.0
2018-02-01 12:00:00,31.2,31.27,31.19,31.22,12247.0,24.8419,24.8976,24.8339,24.8578,12247.0
2018-02-01 12:05:00,31.22,31.25,31.14,31.19,15129.0,24.8578,24.8817,24.7941,24.8339,15129.0
2018-02-01 12:10:00,31.19,31.32,31.19,31.29,12939.0,24.8339,24.9374,24.8339,24.9136,12939.0
2018-02-01 12:15:00,31.31,31.39,31.31,31.37,11242.0,24.9295,24.9932,24.9295,24.9773,11242.0
2018-02-01 12:20:00,31.37,31.4,31.34,31.34,8501.0,24.9773,25.0011,24.9534,24.9534,8501.0
2018-02-01 12:25:00,31.34,31.36,31.32,31.35,11401.0,24.9534,24.9693,24.9374,24.9613,11401.0
2018-02-01 12:30:00,31.35,31.39,31.31,31.31,8265.0,24.9613,24.9932,24.9295,24.9295,8265.0
2018-02-01 12:35:00,31.3,31.34,31.3,31.33,8998.0,24.9215,24.9534,24.9215,24.9454,8998.0
2018-02-01 12:40:00,31.34,31.37,31.34,31.37,6712.0,24.9534,24.9773,24.9534,24.9773,6712.0
2018-02-01 12:45:00,31.38,31.43,31.38,31.41,8405.0,24.9852,25.025,24.9852,25.0091,8405.0
2018-02-01 12:50:00,31.41,31.41,31.34,31.36,11352.0,25.0091,25.0091,24.9534,24.9693,11352.0
2018-02-01 12:55:00,31.36,31.39,31.35,31.39,6229.0,24.9693,24.9932,24.9613,24.9932,6229.0
2018-02-01 13:00:00,31.4,31.48,31.4,31.48,5393.0,25.0011,25.0648,25.0011,25.0648,5393.0
2018-02-01 13:05:00,31.49,31.53,31.48,31.5,4523.0,25.0728,25.1046,25.0648,25.0808,4523.0
2018-02-01 13:10:00,31.51,31.59,31.51,31.56,8800.0,25.0887,25.1524,25.0887,25.1285,8800.0
2018-02-01 13:15:00,31.55,31.6,31.55,31.57,6156.0,25.1206,25.1604,25.1206,25.1365,6156.0
2018-02-01 13:20:00,31.56,31.59,31.55,31.57,4595.0,25.1285,25.1524,25.1206,25.1365,4595.0
2018-02-01 13:25:00,31.57,31.59,31.54,31.55,4680.0,25.1365,25.1524,25.1126,25.1206,4680.0
2018-02-01 13:30:00,31.55,31.56,31.52,31.52,5987.0,25.1206,25.1285,25.0967,25.0967,5987.0
2018-02-01 13:35:00,31.51,31.56,31.5,31.56,5988.0,25.0887,25.1285,25.0808,25.1285,5988.0
2018-02-01 13:40:00,31.55,31.56,31.51,31.53,8589.0,25.1206,25.1285,25.0887,25.1046,8589.0
2018-02-01 13:45:00,31.54,31.54,31.48,31.49,8245.0,25.1126,25.1126,25.0648,25.0728,8245.0
2018-02-01 13:50:00,31.5,31.51,31.44,31.44,5480.0,25.0808,25.0887,25.033,25.033,5480.0
2018-02-01 13:55:00,31.44,31.47,31.42,31.43,12082.0,25.033,25.0569,25.0171,25.025,12082.0
2018-02-01 14:00:00,31.43,31.49,31.42,31.44,10431.0,25.025,25.0728,25.0171,25.033,10431.0
2018-02-01 14:05:00,31.43,31.45,31.41,31.43,9640.0,25.025,25.041,25.0091,25.025,9640.0
2018-02-01 14:10:00,31.43,31.44,31.36,31.36,13128.0,25.025,25.033,24.9693,24.9693,13128.0
2018-02-01 14:15:00,31.37,31.37,31.21,31.21,34670.0,24.9773,24.9773,24.8499,24.8499,34670.0
2018-02-01 14:20:00,31.21,31.23,31.06,31.11,54508.0,24.8499,24.8658,24.7304,24.7702,54508.0
2018-02-01 14:25:00,31.1,31.16,31.07,31.16,17798.0,24.7623,24.81,24.7384,24.81,17798.0
2018-02-01 14:30:00,31.16,31.16,31.11,31.13,13453.0,24.81,24.81,24.7702,24.7862,13453.0
2018-02-01 14:35:00,31.12,31.24,31.12,31.23,9803.0,24.7782,24.8737,24.7782,24.8658,9803.0
2018-02-01 14:40:00,31.23,31.29,31.23,31.26,9597.0,24.8658,24.9136,24.8658,24.8897,9597.0
2018-02-01 14:45:00,31.26,31.36,31.24,31.36,32908.0,24.8897,24.9693,24.8737,24.9693,32908.0
2018-02-01 14:50:00,31.36,31.36,31.32,31.32,7000.0,24.9693,24.9693,24.9374,24.9374,7000.0
2018-02-01 14:55:00,31.31,31.4,31.31,31.37,9400.0,24.9295,25.0011,24.9295,24.9773,9400.0
2018-02-01 15:00:00,31.35,31.38,31.33,31.33,7877.0,24.9613,24.9852,24.9454,24.9454,7877.0
2018-02-01 15:05:00,31.34,31.39,31.33,31.39,10750.0,24.9534,24.9932,24.9454,24.9932,10750.0
2018-02-01 15:10:00,31.39,31.4,31.38,31.4,7919.0,24.9932,25.0011,24.9852,25.0011,7919.0
2018-02-01 15:15:00,31.39,31.4,31.35,31.35,17082.0,24.9932,25.0011,24.9613,24.9613,17082.0
2018-02-01 15:20:00,31.36,31.36,31.32,31.34,19420.0,24.9693,24.9693,24.9374,24.9534,19420.0
2018-02-01 15:25:00,31.33,31.34,31.24,31.24,13584.0,24.9454,24.9534,24.8737,24.8737,13584.0
2018-02-01 15:30:00,31.23,31.26,31.14,31.18,28245.0,24.8658,24.8897,24.7941,24.826,28245.0
2018-02-01 15:35:00,31.18,31.26,31.18,31.24,30383.0,24.826,24.8897,24.826,24.8737,30383.0
2018-02-01 15:40:00,31.24,31.24,31.18,31.22,30046.0,24.8737,24.8737,24.826,24.8578,30046.0
2018-02-01 15:45:00,31.22,31.39,31.22,31.38,46772.0,24.8578,24.9932,24.8578,24.9852,46772.0
2018-02-01 15:50:00,31.38,31.45,31.38,31.4,34011.0,24.9852,25.041,24.9852,25.0011,34011.0
2018-02-01 15:55:00,31.4,31.4,31.33,31.37,92574.0,25.0011,25.0011,24.9454,24.9773,92574.0
2018-02-02 09:30:00,31.15,31.44,31.07,31.39,61749.0,24.8021,25.033,24.7384,24.9932,61749.0
2018-02-02 09:35:00,31.35,32.0,31.35,31.92,60745.0,24.9613,25.4789,24.9613,25.4152,60745.0
2018-02-02 09:40:00,31.92,32.03,31.65,31.75,69251.0,25.4152,25.5028,25.2002,25.2798,69251.0
2018-02-02 09:45:00,31.75,31.75,31.48,31.55,49560.0,25.2798,25.2798,25.0648,25.1206,49560.0
2018-02-02 09:50:00,31.55,31.7,31.36,31.36,48604.0,25.1206,25.24,24.9693,24.9693,48604.0
2018-02-02 09:55:00,31.37,31.41,31.29,31.32,50544.0,24.9773,25.0091,24.9136,24.9374,50544.0
2018-02-02 10:00:00,31.35,31.41,31.27,31.4,33642.0,24.9613,25.0091,24.8976,25.0011,33642.0
2018-02-02 10:05:00,31.39,31.7,31.38,31.61,41490.0,24.9932,25.24,24.9852,25.1683,41490.0
2018-02-02 10:10:00,31.61,31.77,31.59,31.75,29931.0,25.1683,25.2957,25.1524,25.2798,29931.0
2018-02-02 10:15:00,31.76,31.97,31.74,31.82,155369.0,25.2878,25.455,25.2719,25.3355,155369.0
2018-02-02 10:20:00,31.81,31.87,31.69,31.79,35072.0,25.3276,25.3754,25.232,25.3117,35072.0
2018-02-02 10:25:00,31.79,31.8,31.56,31.56,23696.0,25.3117,25.3196,25.1285,25.1285,23696.0
2018-02-02 10:30:00,31.58,31.62,31.5,31.61,26535.0,25.1445,25.1763,25.0808,25.1683,26535.0
2018-02-02 10:35:00,31.61,31.78,31.56,31.75,34325.0,25.1683,25.3037,25.1285,25.2798,34325.0
2018-02-02 10:40:00,31.77,31.77,31.7,31.7,26918.0,25.2957,25.2957,25.24,25.24,26918.0
2018-02-02 10:45:00,31.68,31.68,31.5,31.51,16868.0,25.2241,25.2241,25.0808,25.0887,16868.0
2018-02-02 10:50:00,31.51,31.56,31.49,31.5,12382.0,25.0887,25.1285,25.0728,25.0808,12382.0
2018-02-02 10:55:00,31.5,31.56,31.5,31.54,21964.0,25.0808,25.1285,25.0808,25.1126,21964.0
2018-02-02 11:00:00,31.55,31.56,31.48,31.51,25958.0,25.1206,25.1285,25.0648,25.0887,25958.0
2018-02-02 11:05:00,31.51,31.68,31.5,31.68,48961.0,25.0887,25.2241,25.0808,25.2241,48961.0
2018-02-02 11:10:00,31.67,31.78,31.63,31.78,26715.0,25.2161,25.3037,25.1843,25.3037,26715.0
2018-02-02 11:15:00,31.78,31.81,31.75,31.8,35344.0,25.3037,25.3276,25.2798,25.3196,35344.0
2018-02-02 11:20:00,31.79,31.79,31.68,31.71,18362.0,25.3117,25.3117,25.2241,25.248,18362.0
2018-02-02 11:25:00,31.71,31.73,31.64,31.67,14881.0,25.248,25.2639,25.1922,25.2161,14881.0
2018-02-02 11:30:00,31.69,31.71,31.6,31.65,18936.0,25.232,25.248,25.1604,25.2002,18936.0
2018-02-02 11:35:00,31.65,31.69,31.62,31.67,19389.0,25.2002,25.232,25.1763,25.2161,19389.0
2018-02-02 11:40:00,31.68,31.72,31.58,31.59,17421.0,25.2241,25.2559,25.1445,25.1524,17421.0
2018-02-02 11:45:00,31.59,31.59,31.49,31.54,19580.0,25.1524,25.1524,25.0728,25.1126,19580.0
2018-02-02 11:50:00,31.53,31.55,31.49,31.55,15027.0,25.1046,25.1206,25.0728,25.1206,15027.0
2018-02-02 11:55:00,31.55,31.55,31.46,31.46,37083.0,25.1206,25.1206,25.0489,25.0489,37083.0
2018-02-02 12:00:00,31.47,31.54,31.45,31.52,18447.0,25.0569,25.1126,25.041,25.0967,18447.0
2018-02-02 12:05:00,31.51,31.62,31.51,31.61,21034.0,25.0887,25.1763,25.0887,25.1683,21034.0
2018-02-02 12:10:00,31.6,31.68,31.56,31.63,12565.0,25.1604,25.2241,25.1285,25.1843,12565.0
2018-02-02 12:15:00,31.63,31.66,31.57,31.59,8282.0,25.1843,25.2082,25.1365,25.1524,8282.0
2018-02-02 12:20:00,31.59,31.6,31.55,31.57,10451.0,25.1524,25.1604,25.1206,25.1365,10451.0
2018-02-02 12:25:00,31.57,31.6,31.55,31.6,11607.0,25.1365,25.1604,25.1206,25.1604,11607.0
2018-02-02 12:30:00,31.61,31.63,31.57,31.59,12718.0,25.1683,25.1843,25.1365,25.1524,12718.0
2018-02-02 12:35:00,31.58,31.6,31.55,31.56,12145.0,25.1445,25.1604,25.1206,25.1285,12145.0
2018-02-02 12:40:00,31.56,31.66,31.55,31.65,9081.0,25.1285,25.2082,25.1206,25.2002,9081.0
2018-02-02 12:45:00,31.66,31.82,31.66,31.82,21282.0,25.2082,25.3355,25.2082,25.3355,21282.0
2018-02-02 12:50:00,31.81,31.82,31.62,31.64,9374.0,25.3276,25.3355,25.1763,25.1922,9374.0
2018-02-02 12:55:00,31.65,31.7,31.62,31.64,14036.0,25.2002,25.24,25.1763,25.1922,14036.0
2018-02-02 13:00:00,31.64,31.65,31.59,31.63,7884.0,25.1922,25.2002,25.1524,25.1843,7884.0
2018-02-02 13:05:00,31.63,31.7,31.63,31.65,13535.0,25.1843,25.24,25.1843,25.2002,13535.0
2018-02-02 13:10:00,31.64,31.7,31.63,31.69,8053.0,25.1922,25.24,25.1843,25.232,8053.0
2018-02-02 13:15:00,31.68,31.71,31.64,31.64,11948.0,25.2241,25.248,25.1922,25.1922,11948.0
2018-02-02 13:20:00,31.62,31.65,31.59,31.64,25225.0,25.1763,25.2002,25.1524,25.1922,25225.0
2018-02-02 13:25:00,31.64,31.69,31.62,31.69,9619.0,25.1922,25.232,25.1763,25.232,9619.0
2018-02-02 13:30:00,31.69,31.75,31.66,31.69,11399.0,25.232,25.2798,25.2082,25.232,11399.0
2018-02-02 13:35:00,31.69,31.74,31.69,31.72,18743.0,25.232,25.2719,25.232,25.2559,18743.0
2018-02-02 13:40:00,31.72,31.73,31.64,31.68,16636.0,25.2559,25.2639,25.1922,25.2241,16636.0
2018-02-02 13:45:00,31.69,31.75,31.67,31.68,18241.0,25.232,25.2798,25.2161,25.2241,18241.0
2018-02-02 13:50:00,31.69,31.8,31.68,31.79,24304.0,25.232,25.3196,25.2241,25.3117,24304.0
2018-02-02 13:55:00,31.78,31.85,31.78,31.83,22066.0,25.3037,25.3594,25.3037,25.3435,22066.0
2018-02-02 14:00:00,31.84,31.87,31.76,31.77,67723.0,25.3515,25.3754,25.2878,25.2957,67723.0
2018-02-02 14:05:00,31.76,31.83,31.73,31.81,18267.0,25.2878,25.3435,25.2639,25.3276,18267.0
2018-02-02 14:10:00,31.81,31.81,31.75,31.8,18153.0,25.3276,25.3276,25.2798,25.3196,18153.0
2018-02-02 14:15:00,31.78,31.81,31.71,31.78,26490.0,25.3037,25.3276,25.248,25.3037,26490.0
2018-02-02 14:20:00,31.78,31.79,31.68,31.71,19039.0,25.3037,25.3117,25.2241,25.248,19039.0
2018-02-02 14:25:00,31.73,31.73,31.61,31.64,30428.0,25.2639,25.2639,25.1683,25.1922,30428.0
2018-02-02 14:30:00,31.64,31.75,31.61,31.69,17466.0,25.1922,25.2798,25.1683,25.232,17466.0
2018-02-02 14:35:00,31.67,31.72,31.63,31.63,12748.0,25.2161,25.2559,25.1843,25.1843,12748.0
2018-02-02 14:40:00,31.64,31.67,31.62,31.64,17685.0,25.1922,25.2161,25.1763,25.1922,17685.0
2018-02-02 14:45:00,31.64,31.65,31.52,31.57,21026.0,25.1922,25.2002,25.0967,25.1365,21026.0
2018-02-02 14:50:00,31.55,31.56,31.49,31.54,30140.0,25.1206,25.1285,25.0728,25.1126,30140.0
2018-02-02 14:55:00,31.54,31.55,31.46,31.52,38846.0,25.1126,25.1206,25.0489,25.0967,38846.0
2018-02-02 15:00:00,31.51,31.58,31.48,31.5,31172.0,25.0887,25.1445,25.0648,25.0808,31172.0
2018-02-02 15:05:00,31.5,31.5,31.45,31.48,25851.0,25.0808,25.0808,25.041,25.0648,25851.0
2018-02-02 15:10:00,31.48,31.65,31.47,31.61,42457.0,25.0648,25.2002,25.0569,25.1683,42457.0
2018-02-02 15:15:00,31.58,31.71,31.58,31.65,30059.0,25.1445,25.248,25.1445,25.2002,30059.0
2018-02-02 15:20:00,31.66,31.75,31.65,31.73,25998.0,25.2082,25.2798,25.2002,25.2639,25998.0
2018-02-02 15:25:00,31.74,31.8,31.72,31.73,29270.0,25.2719,25.3196,25.2559,25.2639,29270.0
2018-02-02 15:30:00,31.73,31.76,31.69,31.74,44674.0,25.2639,25.2878,25.232,25.2719,44674.0
2018-02-02 15:35:00,31.74,31.83,31.72,31.8,41849.0,25.2719,25.3435,25.2559,25.3196,41849.0
2018-02-02 15:40:00,31.78,31.8,31.69,31.71,65797.0,25.3037,25.3196,25.232,25.248,65797.0
2018-02-02 15:45:00,31.69,31.76,31.66,31.7,119007.0,25.232,25.2878,25.2082,25.24,119007.0
2018-02-02 15:50:00,31.7,31.71,31.55,31.56,97558.0,25.24,25.248,25.1206,25.1285,97558.0
2018-02-02 15:55:00,31.56,31.59,31.46,31.49,214843.0,25.1285,25.1524,25.0489,25.0728,214843.0
2018-02-05 09:30:00,30.27,30.85,30.15,30.71,248059.0,24.1014,24.5632,24.0059,24.4518,248059.0
2018-02-05 09:35:00,30.78,31.18,30.65,31.08,131089.0,24.5075,24.826,24.404,24.7464,131089.0
2018-02-05 09:40:00,31.04,31.06,30.54,30.75,119093.0,24.7145,24.7304,24.3164,24.4836,119093.0
2018-02-05 09:45:00,30.75,30.84,30.52,30.68,128153.0,24.4836,24.5553,24.3005,24.4279,128153.0
2018-02-05 09:50:00,30.64,30.66,30.45,30.57,116037.0,24.396,24.4119,24.2447,24.3403,116037.0
2018-02-05 09:55:00,30.57,30.76,30.55,30.7,61479.0,24.3403,24.4916,24.3244,24.4438,61479.0
2018-02-05 10:00:00,30.69,30.69,30.41,30.47,80551.0,24.4358,24.4358,24.2129,24.2607,80551.0
2018-02-05 10:05:00,30.48,30.6,30.35,30.6,66259.0,24.2686,24.3642,24.1651,24.3642,66259.0
2018-02-05 10:10:00,30.6,30.73,30.59,30.67,55678.0,24.3642,24.4677,24.3562,24.4199,55678.0
2018-02-05 10:15:00,30.67,30.93,30.63,30.86,59005.0,24.4199,24.6269,24.3881,24.5712,59005.0
2018-02-05 10:20:00,30.85,30.93,30.79,30.83,52646.0,24.5632,24.6269,24.5154,24.5473,52646.0
2018-02-05 10:25:00,30.85,31.07,30.83,31.06,61254.0,24.5632,24.7384,24.5473,24.7304,61254.0
2018-02-05 10:30:00,31.05,31.06,30.74,30.76,54507.0,24.7225,24.7304,24.4756,24.4916,54507.0
2018-02-05 10:35:00,30.76,30.8,30.59,30.63,53050.0,24.4916,24.5234,24.3562,24.3881,53050.0
2018-02-05 10:40:00,30.62,30.72,30.59,30.71,36223.0,24.3801,24.4597,24.3562,24.4518,36223.0
2018-02-05 10:45:00,30.7,30.82,30.65,30.81,53953.0,24.4438,24.5393,24.404,24.5314,53953.0
2018-02-05 10:50:00,30.8,30.95,30.78,30.95,41342.0,24.5234,24.6428,24.5075,24.6428,41342.0
2018-02-05 10:55:00,30.95,31.05,30.87,30.98,66583.0,24.6428,24.7225,24.5791,24.6667,66583.0
2018-02-05 11:00:00,30.99,31.01,30.82,30.85,62797.0,24.6747,24.6906,24.5393,24.5632,62797.0
2018-02-05 11:05:00,30.87,30.93,30.78,30.89,57903.0,24.5791,24.6269,24.5075,24.5951,57903.0
2018-02-05 11:10:00,30.89,31.07,30.86,31.0,68347.0,24.5951,24.7384,24.5712,24.6827,68347.0
2018-02-05 11:15:00,31.01,31.05,30.77,30.77,69908.0,24.6906,24.7225,24.4995,24.4995,69908.0
2018-02-05 11:20:00,30.78,30.84,30.74,30.8,34959.0,24.5075,24.5553,24.4756,24.5234,34959.0
2018-02-05 11:25:00,30.8,30.81,30.65,30.68,34838.0,24.5234,24.5314,24.404,24.4279,34838.0
2018-02-05 11:30:00,30.68,30.72,30.64,30.72,67983.0,24.4279,24.4597,24.396,24.4597,67983.0
2018-02-05 11:35:00,30.72,30.84,30.69,30.82,31874.0,24.4597,24.5553,24.4358,24.5393,31874.0
2018-02-05 11:40:00,30.82,30.96,30.77,30.96,28626.0,24.5393,24.6508,24.4995,24.6508,28626.0
2018-02-05 11:45:00,30.96,31.01,30.96,31.0,30132.0,24.6508,24.6906,24.6508,24.6827,30132.0
2018-02-05 11:50:00,31.0,31.04,30.99,31.01,24818.0,24.6827,24.7145,24.6747,24.6906,24818.0
2018-02-05 11:55:00,31.0,31.07,30.99,31.01,23299.0,24.6827,24.7384,24.6747,24.6906,23299.0
2018-02-05 12:00:00,31.0,31.0,30.84,30.87,66146.0,24.6827,24.6827,24.5553,24.5791,66146.0
2018-02-05 12:05:00,30.86,30.87,30.78,30.78,29610.0,24.5712,24.5791,24.5075,24.5075,29610.0
2018-02-05 12:10:00,30.78,30.79,30.72,30.77,51449.0,24.5075,24.5154,24.4597,24.4995,51449.0
2018-02-05 12:15:00,30.76,30.76,30.63,30.65,49121.0,24.4916,24.4916,24.3881,24.404,49121.0
2018-02-05 12:20:00,30.65,30.65,30.59,30.62,67152.0,24.404,24.404,24.3562,24.3801,67152.0
2018-02-05 12:25:00,30.64,30.64,30.56,30.62,20056.0,24.396,24.396,24.3323,24.3801,20056.0
2018-02-05 12:30:00,30.62,30.77,30.62,30.71,23214.0,24.3801,24.4995,24.3801,24.4518,23214.0
2018-02-05 12:35:00,30.71,30.72,30.65,30.69,14993.0,24.4518,24.4597,24.404,24.4358,14993.0
2018-02-05 12:40:00,30.68,30.73,30.63,30.73,17190.0,24.4279,24.4677,24.3881,24.4677,17190.0
2018-02-05 12:45:00,30.73,30.8,30.66,30.8,20220.0,24.4677,24.5234,24.4119,24.5234,20220.0
2018-02-05 12:50:00,30.79,30.8,30.69,30.7,16971.0,24.5154,24.5234,24.4358,24.4438,16971.0
2018-02-05 12:55:00,30.69,30.75,30.57,30.58,19932.0,24.4358,24.4836,24.3403,24.3482,19932.0
2018-02-05 13:00:00,30.55,30.6,30.53,30.55,32180.0,24.3244,24.3642,24.3084,24.3244,32180.0
2018-02-05 13:05:00,30.55,30.6,30.5,30.5,48142.0,24.3244,24.3642,24.2845,24.2845,48142.0
2018-02-05 13:10:00,30.51,30.54,30.49,30.51,37711.0,24.2925,24.3164,24.2766,24.2925,37711.0
2018-02-05 13:15:00,30.5,30.55,30.49,30.5,48081.0,24.2845,24.3244,24.2766,24.2845,48081.0
2018-02-05 13:20:00,30.51,30.66,30.51,30.62,19302.0,24.2925,24.4119,24.2925,24.3801,19302.0
2018-02-05 13:25:00,30.63,30.65,30.54,30.59,18431.0,24.3881,24.404,24.3164,24.3562,18431.0
2018-02-05 13:30:00,30.6,30.63,30.51,30.54,21969.0,24.3642,24.3881,24.2925,24.3164,21969.0
2018-02-05 13:35:00,30.55,30.57,30.47,30.51,27740.0,24.3244,24.3403,24.2607,24.2925,27740.0
2018-02-05 13:40:00,30.5,30.59,30.5,30.53,20599.0,24.2845,24.3562,24.2845,24.3084,20599.0
2018-02-05 13:45:00,30.53,30.62,30.49,30.58,27891.0,24.3084,24.3801,24.2766,24.3482,27891.0
2018-02-05 13:50:00,30.59,30.62,30.55,30.62,15046.0,24.3562,24.3801,24.3244,24.3801,15046.0
2018-02-05 13:55:00,30.6,30.7,30.6,30.66,67152.0,24.3642,24.4438,24.3642,24.4119,67152.0
2018-02-05 14:00:00,30.65,30.65,30.52,30.52,27914.0,24.404,24.404,24.3005,24.3005,27914.0
2018-02-05 14:05:00,30.52,30.58,30.48,30.57,41275.0,24.3005,24.3482,24.2686,24.3403,41275.0
2018-02-05 14:10:00,30.57,30.62,30.53,30.59,24628.0,24.3403,24.3801,24.3084,24.3562,24628.0
2018-02-05 14:15:00,30.58,30.59,30.49,30.52,63565.0,24.3482,24.3562,24.2766,24.3005,63565.0
2018-02-05 14:20:00,30.51,30.54,30.44,30.46,75433.0,24.2925,24.3164,24.2368,24.2527,75433.0
2018-02-05 14:25:00,30.47,30.5,30.43,30.46,43350.0,24.2607,24.2845,24.2288,24.2527,43350.0
2018-02-05 14:30:00,30.46,30.47,30.41,30.43,59389.0,24.2527,24.2607,24.2129,24.2288,59389.0
2018-02-05 14:35:00,30.44,30.47,30.36,30.39,39229.0,24.2368,24.2607,24.1731,24.197,39229.0
2018-02-05 14:40:00,30.4,30.48,30.37,30.37,40891.0,24.2049,24.2686,24.181,24.181,40891.0
2018-02-05 14:45:00,30.38,30.4,30.32,30.38,40508.0,24.189,24.2049,24.1412,24.189,40508.0
2018-02-05 14:50:00,30.36,30.41,30.35,30.36,37398.0,24.1731,24.2129,24.1651,24.1731,37398.0
2018-02-05 14:55:00,30.36,30.4,30.34,30.38,46401.0,24.1731,24.2049,24.1572,24.189,46401.0
2018-02-05 15:00:00,30.38,30.42,30.33,30.35,44621.0,24.189,24.2208,24.1492,24.1651,44621.0
2018-02-05 15:05:00,30.34,30.37,30.26,30.28,116705.0,24.1572,24.181,24.0935,24.1094,116705.0
2018-02-05 15:10:00,30.28,30.42,30.22,30.39,105220.0,24.1094,24.2208,24.0616,24.197,105220.0
2018-02-05 15:15:00,30.39,30.63,30.31,30.4,82758.0,24.197,24.3881,24.1333,24.2049,82758.0
2018-02-05 15:20:00,30.4,30.56,30.3,30.55,71162.0,24.2049,24.3323,24.1253,24.3244,71162.0
2018-02-05 15:25:00,30.57,30.66,30.5,30.61,48138.0,24.3403,24.4119,24.2845,24.3721,48138.0
2018-02-05 15:30:00,30.61,30.71,30.53,30.65,114468.0,24.3721,24.4518,24.3084,24.404,114468.0
2018-02-05 15:35:00,30.65,30.7,30.57,30.57,143150.0,24.404,24.4438,24.3403,24.3403,143150.0
2018-02-05 15:40:00,30.59,30.59,30.43,30.48,155999.0,24.3562,24.3562,24.2288,24.2686,155999.0
2018-02-05 15:45:00,30.46,30.48,30.04,30.05,249882.0,24.2527,24.2686,23.9183,23.9262,249882.0
2018-02-05 15:50:00,30.05,30.07,29.82,29.84,214806.0,23.9262,23.9422,23.7431,23.759,214806.0
2018-02-05 15:55:00,29.84,30.07,29.83,29.89,314501.0,23.759,23.9422,23.7511,23.7989,314501.0
2018-02-06 09:30:00,29.09,29.41,28.86,29.4,91737.0,23.1619,23.4167,22.9788,23.4087,91737.0
2018-02-06 09:35:00,29.39,30.1,29.38,30.1,73654.0,23.4007,23.9661,23.3928,23.9661,73654.0
2018-02-06 09:40:00,30.07,30.19,29.85,30.02,50194.0,23.9422,24.0377,23.767,23.9024,50194.0
2018-02-06 09:45:00,30.05,30.25,30.02,30.18,86164.0,23.9262,24.0855,23.9024,24.0298,86164.0
2018-02-06 09:50:00,30.18,30.36,30.11,30.34,72036.0,24.0298,24.1731,23.974,24.1572,72036.0
2018-02-06 09:55:00,30.34,30.46,30.05,30.2,88672.0,24.1572,24.2527,23.9262,24.0457,88672.0
2018-02-06 10:00:00,30.21,30.31,30.05,30.31,43608.0,24.0536,24.1333,23.9262,24.1333,43608.0
2018-02-06 10:05:00,30.32,30.41,30.03,30.1,55031.0,24.1412,24.2129,23.9103,23.9661,55031.0
2018-02-06 10:10:00,30.1,30.31,29.89,29.95,42688.0,23.9661,24.1333,23.7989,23.8466,42688.0
2018-02-06 10:15:00,29.95,29.95,29.55,29.74,66440.0,23.8466,23.8466,23.5281,23.6794,66440.0
2018-02-06 10:20:00,29.74,29.86,29.59,29.71,49079.0,23.6794,23.775,23.56,23.6555,49079.0
2018-02-06 10:25:00,29.72,29.81,29.6,29.81,45763.0,23.6635,23.7352,23.568,23.7352,45763.0
2018-02-06 10:30:00,29.84,29.88,29.75,29.84,51869.0,23.759,23.7909,23.6874,23.759,51869.0
2018-02-06 10:35:00,29.85,29.85,29.69,29.77,34571.0,23.767,23.767,23.6396,23.7033,34571.0
2018-02-06 10:40:00,29.8,29.91,29.72,29.85,25944.0,23.7272,23.8148,23.6635,23.767,25944.0
2018-02-06 10:45:00,29.85,29.97,29.82,29.86,23024.0,23.767,23.8626,23.7431,23.775,23024.0
2018-02-06 10:50:00,29.86,30.03,29.73,29.95,66735.0,23.775,23.9103,23.6715,23.8466,66735.0
2018-02-06 10:55:00,29.96,29.98,29.7,29.73,28188.0,23.8546,23.8705,23.6476,23.6715,28188.0
2018-02-06 11:00:00,29.71,29.99,29.66,29.95,38205.0,23.6555,23.8785,23.6157,23.8466,38205.0
2018-02-06 11:05:00,29.93,30.21,29.93,30.15,32666.0,23.8307,24.0536,23.8307,24.0059,32666.0
2018-02-06 11:10:00,30.15,30.18,30.05,30.14,31023.0,24.0059,24.0298,23.9262,23.9979,31023.0
2018-02-06 11:15:00,30.13,30.38,30.12,30.37,31369.0,23.9899,24.189,23.982,24.181,31369.0
2018-02-06 11:20:00,30.38,30.44,30.31,30.4,33294.0,24.189,24.2368,24.1333,24.2049,33294.0
2018-02-06 11:25:00,30.39,30.39,30.22,30.3,32148.0,24.197,24.197,24.0616,24.1253,32148.0
2018-02-06 11:30:00,30.29,30.29,30.02,30.1,42478.0,24.1173,24.1173,23.9024,23.9661,42478.0
2018-02-06 11:35:00,30.1,30.16,30.08,30.11,40862.0,23.9661,24.0138,23.9501,23.974,40862.0
2018-02-06 11:40:00,30.11,30.19,30.1,30.14,19786.0,23.974,24.0377,23.9661,23.9979,19786.0
2018-02-06 11:45:00,30.13,30.14,30.05,30.08,20515.0,23.9899,23.9979,23.9262,23.9501,20515.0
2018-02-06 11:50:00,30.09,30.3,30.08,30.24,33319.0,23.9581,24.1253,23.9501,24.0775,33319.0
2018-02-06 11:55:00,30.26,30.32,30.09,30.1,18821.0,24.0935,24.1412,23.9581,23.9661,18821.0
2018-02-06 12:00:00,30.11,30.15,30.08,30.12,12582.0,23.974,24.0059,23.9501,23.982,12582.0
2018-02-06 12:05:00,30.08,30.26,30.08,30.22,18711.0,23.9501,24.0935,23.9501,24.0616,18711.0
2018-02-06 12:10:00,30.21,30.28,30.12,30.26,15000.0,24.0536,24.1094,23.982,24.0935,15000.0
2018-02-06 12:15:00,30.28,30.36,30.26,30.28,18875.0,24.1094,24.1731,24.0935,24.1094,18875.0
2018-02-06 12:20:00,30.3,30.37,30.26,30.36,20432.0,24.1253,24.181,24.0935,24.1731,20432.0
2018-02-06 12:25:00,30.36,30.52,30.32,30.52,20549.0,24.1731,24.3005,24.1412,24.3005,20549.0
2018-02-06 12:30:00,30.51,30.56,30.42,30.42,22417.0,24.2925,24.3323,24.2208,24.2208,22417.0
2018-02-06 12:35:00,30.42,30.58,30.32,30.57,27837.0,24.2208,24.3482,24.1412,24.3403,27837.0
2018-02-06 12:40:00,30.56,30.56,30.36,30.36,18122.0,24.3323,24.3323,24.1731,24.1731,18122.0
2018-02-06 12:45:00,30.35,30.36,30.2,30.25,19383.0,24.1651,24.1731,24.0457,24.0855,19383.0
2018-02-06 12:50:00,30.23,30.26,30.11,30.12,11208.0,24.0696,24.0935,23.974,23.982,11208.0
2018-02-06 12:55:00,30.14,30.21,30.08,30.19,14155.0,23.9979,24.0536,23.9501,24.0377,14155.0
2018-02-06 13:00:00,30.14,30.18,30.04,30.11,17492.0,23.9979,24.0298,23.9183,23.974,17492.0
2018-02-06 13:05:00,30.11,30.13,29.99,30.0,21744.0,23.974,23.9899,23.8785,23.8864,21744.0
2018-02-06 13:10:00,29.99,30.24,29.99,30.18,19410.0,23.8785,24.0775,23.8785,24.0298,19410.0
2018-02-06 13:15:00,30.18,30.31,30.15,30.31,24874.0,24.0298,24.1333,24.0059,24.1333,24874.0
2018-02-06 13:20:00,30.31,30.35,30.21,30.21,14706.0,24.1333,24.1651,24.0536,24.0536,14706.0
2018-02-06 13:25:00,30.25,30.27,30.18,30.22,9545.0,24.0855,24.1014,24.0298,24.0616,9545.0
2018-02-06 13:30:00,30.21,30.21,30.06,30.07,13133.0,24.0536,24.0536,23.9342,23.9422,13133.0
2018-02-06 13:35:00,30.07,30.25,30.06,30.23,14195.0,23.9422,24.0855,23.9342,24.0696,14195.0
2018-02-06 13:40:00,30.23,30.23,30.15,30.19,9228.0,24.0696,24.0696,24.0059,24.0377,9228.0
2018-02-06 13:45:00,30.19,30.19,30.09,30.11,11119.0,24.0377,24.0377,23.9581,23.974,11119.0
2018-02-06 13:50:00,30.11,30.13,30.05,30.09,16018.0,23.974,23.9899,23.9262,23.9581,16018.0
2018-02-06 13:55:00,30.09,30.13,30.01,30.04,18898.0,23.9581,23.9899,23.8944,23.9183,18898.0
2018-02-06 14:00:00,30.06,30.17,30.04,30.15,22365.0,23.9342,24.0218,23.9183,24.0059,22365.0
2018-02-06 14:05:00,30.16,30.2,30.13,30.19,17273.0,24.0138,24.0457,23.9899,24.0377,17273.0
2018-02-06 14:10:00,30.2,30.35,30.2,30.31,20030.0,24.0457,24.1651,24.0457,24.1333,20030.0
2018-02-06 14:15:00,30.32,30.36,30.28,30.33,27176.0,24.1412,24.1731,24.1094,24.1492,27176.0
2018-02-06 14:20:00,30.33,30.46,30.29,30.44,33796.0,24.1492,24.2527,24.1173,24.2368,33796.0
2018-02-06 14:25:00,30.46,30.48,30.4,30.44,33539.0,24.2527,24.2686,24.2049,24.2368,33539.0
2018-02-06 14:30:00,30.44,30.46,30.4,30.44,30661.0,24.2368,24.2527,24.2049,24.2368,30661.0
2018-02-06 14:35:00,30.45,30.57,30.44,30.5,40654.0,24.2447,24.3403,24.2368,24.2845,40654.0
2018-02-06 14:40:00,30.51,30.61,30.48,30.61,34729.0,24.2925,24.3721,24.2686,24.3721,34729.0
2018-02-06 14:45:00,30.61,30.72,30.6,30.69,24791.0,24.3721,24.4597,24.3642,24.4358,24791.0
2018-02-06 14:50:00,30.69,30.71,30.58,30.64,25319.0,24.4358,24.4518,24.3482,24.396,25319.0
2018-02-06 14:55:00,30.64,30.75,30.63,30.71,31203.0,24.396,24.4836,24.3881,24.4518,31203.0
2018-02-06 15:00:00,30.73,30.85,30.72,30.82,38655.0,24.4677,24.5632,24.4597,24.5393,38655.0
2018-02-06 15:05:00,30.85,30.97,30.83,30.97,29517.0,24.5632,24.6588,24.5473,24.6588,29517.0
2018-02-06 15:10:00,30.97,30.97,30.68,30.72,40992.0,24.6588,24.6588,24.4279,24.4597,40992.0
2018-02-06 15:15:00,30.73,30.85,30.63,30.67,45139.0,24.4677,24.5632,24.3881,24.4199,45139.0
2018-02-06 15:20:00,30.67,30.79,30.63,30.67,37869.0,24.4199,24.5154,24.3881,24.4199,37869.0
2018-02-06 15:25:00,30.66,30.77,30.65,30.7,41599.0,24.4119,24.4995,24.404,24.4438,41599.0
2018-02-06 15:30:00,30.71,30.84,30.61,30.78,52562.0,24.4518,24.5553,24.3721,24.5075,52562.0
2018-02-06 15:35:00,30.79,30.87,30.75,30.84,38490.0,24.5154,24.5791,24.4836,24.5553,38490.0
2018-02-06 15:40:00,30.84,30.87,30.74,30.74,50821.0,24.5553,24.5791,24.4756,24.4756,50821.0
2018-02-06 15:45:00,30.74,30.75,30.59,30.59,64626.0,24.4756,24.4836,24.3562,24.3562,64626.0
2018-02-06 15:50:00,30.62,30.63,30.45,30.56,103007.0,24.3801,24.3881,24.2447,24.3323,103007.0
2018-02-06 15:55:00,30.56,30.68,30.51,30.66,131703.0,24.3323,24.4279,24.2925,24.4119,131703.0
2018-02-07 09:30:00,30.96,31.48,30.68,31.45,87192.0,24.6508,25.0648,24.4279,25.041,87192.0
2018-02-07 09:35:00,31.44,31.95,31.33,31.83,80311.0,25.033,25.4391,24.9454,25.3435,80311.0
2018-02-07 09:40:00,31.83,32.0,31.29,31.4,64075.0,25.3435,25.4789,24.9136,25.0011,64075.0
2018-02-07 09:45:00,31.5,31.63,31.23,31.29,38934.0,25.0808,25.1843,24.8658,24.9136,38934.0
2018-02-07 09:50:00,31.24,31.53,31.1,31.46,46908.0,24.8737,25.1046,24.7623,25.0489,46908.0
2018-02-07 09:55:00,31.44,31.55,31.39,31.52,25885.0,25.033,25.1206,24.9932,25.0967,25885.0
2018-02-07 10:00:00,31.48,31.5,31.28,31.4,17842.0,25.0648,25.0808,24.9056,25.0011,17842.0
2018-02-07 10:05:00,31.44,31.54,31.39,31.49,10555.0,25.033,25.1126,24.9932,25.0728,10555.0
2018-02-07 10:10:00,31.47,31.54,31.37,31.4,15463.0,25.0569,25.1126,24.9773,25.0011,15463.0
2018-02-07 10:15:00,31.44,31.55,31.35,31.55,22684.0,25.033,25.1206,24.9613,25.1206,22684.0
2018-02-07 10:20:00,31.56,31.7,31.47,31.67,32621.0,25.1285,25.24,25.0569,25.2161,32621.0
2018-02-07 10:25:00,31.69,31.8,31.67,31.71,29363.0,25.232,25.3196,25.2161,25.248,29363.0
2018-02-07 10:30:00,31.7,31.75,31.63,31.68,37186.0,25.24,25.2798,25.1843,25.2241,37186.0
2018-02-07 10:35:00,31.68,31.85,31.64,31.82,34578.0,25.2241,25.3594,25.1922,25.3355,34578.0
2018-02-07 10:40:00,31.82,31.94,31.81,31.9,21267.0,25.3355,25.4311,25.3276,25.3992,21267.0
2018-02-07 10:45:00,31.9,32.07,31.89,32.04,62995.0,25.3992,25.5346,25.3913,25.5107,62995.0
2018-02-07 10:50:00,32.05,32.12,31.98,32.04,28905.0,25.5187,25.5744,25.4629,25.5107,28905.0
2018-02-07 10:55:00,32.04,32.06,31.89,31.93,23142.0,25.5107,25.5266,25.3913,25.4231,23142.0
2018-02-07 11:00:00,31.93,31.95,31.77,31.78,23739.0,25.4231,25.4391,25.2957,25.3037,23739.0
2018-02-07 11:05:00,31.75,31.99,31.75,31.96,27474.0,25.2798,25.4709,25.2798,25.447,27474.0
2018-02-07 11:10:00,31.96,32.19,31.89,32.18,37700.0,25.447,25.6301,25.3913,25.6222,37700.0
2018-02-07 11:15:00,32.19,32.27,32.1,32.11,115368.0,25.6301,25.6938,25.5585,25.5665,115368.0
2018-02-07 11:20:00,32.09,32.16,31.99,32.16,23536.0,25.5505,25.6063,25.4709,25.6063,23536.0
2018-02-07 11:25:00,32.14,32.22,32.11,32.14,20397.0,25.5903,25.654,25.5665,25.5903,20397.0
2018-02-07 11:30:00,32.15,32.21,32.09,32.18,16092.0,25.5983,25.6461,25.5505,25.6222,16092.0
2018-02-07 11:35:00,32.19,32.24,32.14,32.24,21627.0,25.6301,25.67,25.5903,25.67,21627.0
2018-02-07 11:40:00,32.23,32.25,32.16,32.18,43617.0,25.662,25.6779,25.6063,25.6222,43617.0
2018-02-07 11:45:00,32.18,32.19,32.04,32.07,39188.0,25.6222,25.6301,25.5107,25.5346,39188.0
2018-02-07 11:50:00,32.07,32.19,32.04,32.15,18553.0,25.5346,25.6301,25.5107,25.5983,18553.0
2018-02-07 11:55:00,32.12,32.21,32.06,32.21,13473.0,25.5744,25.6461,25.5266,25.6461,13473.0
2018-02-07 12:00:00,32.19,32.23,32.13,32.13,16073.0,25.6301,25.662,25.5824,25.5824,16073.0
2018-02-07 12:05:00,32.12,32.15,32.02,32.06,19760.0,25.5744,25.5983,25.4948,25.5266,19760.0
2018-02-07 12:10:00,32.04,32.06,31.99,32.03,12239.0,25.5107,25.5266,25.4709,25.5028,12239.0
2018-02-07 12:15:00,32.04,32.13,32.01,32.12,17245.0,25.5107,25.5824,25.4868,25.5744,17245.0
2018-02-07 12:20:00,32.12,32.31,32.08,32.28,40845.0,25.5744,25.7257,25.5426,25.7018,40845.0
2018-02-07 12:25:00,32.27,32.43,32.27,32.42,41120.0,25.6938,25.8212,25.6938,25.8133,41120.0
2018-02-07 12:30:00,32.43,32.45,32.25,32.3,37967.0,25.8212,25.8372,25.6779,25.7177,37967.0
2018-02-07 12:35:00,32.3,32.39,32.3,32.38,39158.0,25.7177,25.7894,25.7177,25.7814,39158.0
2018-02-07 12:40:00,32.39,32.48,32.36,32.46,22572.0,25.7894,25.8611,25.7655,25.8451,22572.0
2018-02-07 12:45:00,32.46,32.6,32.44,32.47,90892.0,25.8451,25.9566,25.8292,25.8531,90892.0
2018-02-07 12:50:00,32.46,32.47,32.15,32.16,87678.0,25.8451,25.8531,25.5983,25.6063,87678.0
2018-02-07 12:55:00,32.17,32.32,32.16,32.22,49244.0,25.6142,25.7337,25.6063,25.654,49244.0
2018-02-07 13:00:00,32.24,32.33,32.09,32.13,46610.0,25.67,25.7416,25.5505,25.5824,46610.0
2018-02-07 13:05:00,32.11,32.14,32.03,32.05,44949.0,25.5665,25.5903,25.5028,25.5187,44949.0
2018-02-07 13:10:00,32.07,32.14,32.0,32.01,33871.0,25.5346,25.5903,25.4789,25.4868,33871.0
2018-02-07 13:15:00,32.01,32.03,31.9,32.02,48792.0,25.4868,25.5028,25.3992,25.4948,48792.0
2018-02-07 13:20:00,32.01,32.06,31.9,31.93,36034.0,25.4868,25.5266,25.3992,25.4231,36034.0
2018-02-07 13:25:00,31.95,32.1,31.8,32.08,45916.0,25.4391,25.5585,25.3196,25.5426,45916.0
2018-02-07 13:30:00,32.06,32.08,31.85,31.93,43546.0,25.5266,25.5426,25.3594,25.4231,43546.0
2018-02-07 13:35:00,31.9,32.03,31.89,31.95,38679.0,25.3992,25.5028,25.3913,25.4391,38679.0
2018-02-07 13:40:00,31.95,31.98,31.89,31.92,29969.0,25.4391,25.4629,25.3913,25.4152,29969.0
2018-02-07 13:45:00,31.92,32.01,31.91,31.96,28122.0,25.4152,25.4868,25.4072,25.447,28122.0
2018-02-07 13:50:00,31.95,31.97,31.65,31.66,71188.0,25.4391,25.455,25.2002,25.2082,71188.0
2018-02-07 13:55:00,31.67,31.72,31.64,31.69,40974.0,25.2161,25.2559,25.1922,25.232,40974.0
2018-02-07 14:00:00,31.69,31.69,31.55,31.56,20741.0,25.232,25.232,25.1206,25.1285,20741.0
2018-02-07 14:05:00,31.56,31.71,31.49,31.51,58406.0,25.1285,25.248,25.0728,25.0887,58406.0
2018-02-07 14:10:00,31.51,31.68,31.49,31.66,125587.0,25.0887,25.2241,25.0728,25.2082,125587.0
2018-02-07 14:15:00,31.67,31.92,31.66,31.88,80289.0,25.2161,25.4152,25.2082,25.3833,80289.0
2018-02-07 14:20:00,31.87,31.88,31.72,31.73,34597.0,25.3754,25.3833,25.2559,25.2639,34597.0
2018-02-07 14:25:00,31.72,31.78,31.69,31.77,47227.0,25.2559,25.3037,25.232,25.2957,47227.0
2018-02-07 14:30:00,31.78,31.84,31.73,31.82,75037.0,25.3037,25.3515,25.2639,25.3355,75037.0
2018-02-07 14:35:00,31.8,31.96,31.78,31.8,40158.0,25.3196,25.447,25.3037,25.3196,40158.0
2018-02-07 14:40:00,31.81,31.92,31.78,31.84,29609.0,25.3276,25.4152,25.3037,25.3515,29609.0
2018-02-07 14:45:00,31.84,31.87,31.75,31.79,39342.0,25.3515,25.3754,25.2798,25.3117,39342.0
2018-02-07 14:50:00,31.78,31.81,31.63,31.71,34187.0,25.3037,25.3276,25.1843,25.248,34187.0
2018-02-07 14:55:00,31.7,31.79,31.69,31.79,13610.0,25.24,25.3117,25.232,25.3117,13610.0
2018-02-07 15:00:00,31.78,31.92,31.75,31.87,34907.0,25.3037,25.4152,25.2798,25.3754,34907.0
2018-02-07 15:05:00,31.88,31.93,31.85,31.86,19918.0,25.3833,25.4231,25.3594,25.3674,19918.0
2018-02-07 15:10:00,31.85,31.96,31.82,31.95,19489.0,25.3594,25.447,25.3355,25.4391,19489.0
2018-02-07 15:15:00,31.95,31.98,31.89,31.93,14549.0,25.4391,25.4629,25.3913,25.4231,14549.0
2018-02-07 15:20:00,31.93,31.98,31.89,31.92,16200.0,25.4231,25.4629,25.3913,25.4152,16200.0
2018-02-07 15:25:00,31.91,32.07,31.9,32.02,28962.0,25.4072,25.5346,25.3992,25.4948,28962.0
2018-02-07 15:30:00,32.02,32.14,32.0,32.1,52669.0,25.4948,25.5903,25.4789,25.5585,52669.0
2018-02-07 15:35:00,32.11,32.15,32.08,32.11,56980.0,25.5665,25.5983,25.5426,25.5665,56980.0
2018-02-07 15:40:00,32.11,32.15,31.95,31.97,66721.0,25.5665,25.5983,25.4391,25.455,66721.0
2018-02-07 15:45:00,31.95,31.95,31.87,31.94,99834.0,25.4391,25.4391,25.3754,25.4311,99834.0
2018-02-07 15:50:00,31.92,31.97,31.87,31.91,83290.0,25.4152,25.455,25.3754,25.4072,83290.0
2018-02-07 15:55:00,31.91,31.92,31.72,31.72,149246.0,25.4072,25.4152,25.2559,25.2559,149246.0
2018-02-08 09:30:00,31.93,32.28,31.76,32.19,29615.0,25.4231,25.7018,25.2878,25.6301,29615.0
2018-02-08 09:35:00,32.17,32.22,31.96,32.11,27367.0,25.6142,25.654,25.447,25.5665,27367.0
2018-02-08 09:40:00,32.11,32.11,31.66,31.94,31888.0,25.5665,25.5665,25.2082,25.4311,31888.0
2018-02-08 09:45:00,31.99,31.99,31.59,31.71,23283.0,25.4709,25.4709,25.1524,25.248,23283.0
2018-02-08 09:50:00,31.68,31.87,31.64,31.87,16850.0,25.2241,25.3754,25.1922,25.3754,16850.0
2018-02-08 09:55:00,31.87,31.93,31.74,31.76,17919.0,25.3754,25.4231,25.2719,25.2878,17919.0
2018-02-08 10:00:00,31.74,31.82,31.65,31.71,23038.0,25.2719,25.3355,25.2002,25.248,23038.0
2018-02-08 10:05:00,31.72,31.99,31.64,31.99,29976.0,25.2559,25.4709,25.1922,25.4709,29976.0
2018-02-08 10:10:00,31.99,32.0,31.68,31.68,24342.0,25.4709,25.4789,25.2241,25.2241,24342.0
2018-02-08 10:15:00,31.73,31.74,31.61,31.65,14664.0,25.2639,25.2719,25.1683,25.2002,14664.0
2018-02-08 10:20:00,31.63,31.67,31.51,31.59,23978.0,25.1843,25.2161,25.0887,25.1524,23978.0
2018-02-08 10:25:00,31.59,31.63,31.38,31.44,52649.0,25.1524,25.1843,24.9852,25.033,52649.0
2018-02-08 10:30:00,31.45,31.7,31.45,31.6,37149.0,25.041,25.24,25.041,25.1604,37149.0
2018-02-08 10:35:00,31.61,31.62,31.5,31.62,19053.0,25.1683,25.1763,25.0808,25.1763,19053.0
2018-02-08 10:40:00,31.61,31.7,31.56,31.57,18198.0,25.1683,25.24,25.1285,25.1365,18198.0
2018-02-08 10:45:00,31.56,31.56,31.46,31.47,14531.0,25.1285,25.1285,25.0489,25.0569,14531.0
2018-02-08 10:50:00,31.48,31.48,31.2,31.27,23296.0,25.0648,25.0648,24.8419,24.8976,23296.0
2018-02-08 10:55:00,31.26,31.38,31.23,31.38,25922.0,24.8897,24.9852,24.8658,24.9852,25922.0
2018-02-08 11:00:00,31.36,31.55,31.32,31.54,44015.0,24.9693,25.1206,24.9374,25.1126,44015.0
2018-02-08 11:05:00,31.54,31.56,31.44,31.49,36865.0,25.1126,25.1285,25.033,25.0728,36865.0
2018-02-08 11:10:00,31.46,31.55,31.41,31.49,20671.0,25.0489,25.1206,25.0091,25.0728,20671.0
2018-02-08 11:15:00,31.51,31.51,31.31,31.38,16480.0,25.0887,25.0887,24.9295,24.9852,16480.0
2018-02-08 11:20:00,31.38,31.38,31.13,31.14,11499.0,24.9852,24.9852,24.7862,24.7941,11499.0
2018-02-08 11:25:00,31.13,31.22,31.07,31.21,17579.0,24.7862,24.8578,24.7384,24.8499,17579.0
2018-02-08 11:30:00,31.22,31.29,31.13,31.27,21151.0,24.8578,24.9136,24.7862,24.8976,21151.0
2018-02-08 11:35:00,31.27,31.34,31.2,31.28,12984.0,24.8976,24.9534,24.8419,24.9056,12984.0
2018-02-08 11:40:00,31.27,31.3,31.15,31.24,22195.0,24.8976,24.9215,24.8021,24.8737,22195.0
2018-02-08 11:45:00,31.24,31.33,31.17,31.24,50569.0,24.8737,24.9454,24.818,24.8737,50569.0
2018-02-08 11:50:00,31.25,31.47,31.25,31.42,24707.0,24.8817,25.0569,24.8817,25.0171,24707.0
2018-02-08 11:55:00,31.42,31.42,31.22,31.26,23625.0,25.0171,25.0171,24.8578,24.8897,23625.0
2018-02-08 12:00:00,31.26,31.28,31.2,31.23,21366.0,24.8897,24.9056,24.8419,24.8658,21366.0
2018-02-08 12:05:00,31.21,31.25,31.1,31.11,16795.0,24.8499,24.8817,24.7623,24.7702,16795.0
2018-02-08 12:10:00,31.1,31.17,31.08,31.12,17320.0,24.7623,24.818,24.7464,24.7782,17320.0
2018-02-08 12:15:00,31.12,31.17,31.1,31.1,31500.0,24.7782,24.818,24.7623,24.7623,31500.0
2018-02-08 12:20:00,31.1,31.13,31.05,31.07,15441.0,24.7623,24.7862,24.7225,24.7384,15441.0
2018-02-08 12:25:00,31.07,31.11,31.02,31.05,9900.0,24.7384,24.7702,24.6986,24.7225,9900.0
2018-02-08 12:30:00,31.07,31.08,30.95,31.02,12908.0,24.7384,24.7464,24.6428,24.6986,12908.0
2018-02-08 12:35:00,31.01,31.15,30.98,31.14,13646.0,24.6906,24.8021,24.6667,24.7941,13646.0
2018-02-08 12:40:00,31.14,31.24,31.11,31.12,28745.0,24.7941,24.8737,24.7702,24.7782,28745.0
2018-02-08 12:45:00,31.12,31.12,31.0,31.02,8226.0,24.7782,24.7782,24.6827,24.6986,8226.0
2018-02-08 12:50:00,31.01,31.03,30.95,30.97,10290.0,24.6906,24.7065,24.6428,24.6588,10290.0
2018-02-08 12:55:00,30.97,31.02,30.9,31.0,10807.0,24.6588,24.6986,24.603,24.6827,10807.0
2018-02-08 13:00:00,30.96,31.03,30.95,30.98,6682.0,24.6508,24.7065,24.6428,24.6667,6682.0
2018-02-08 13:05:00,30.97,31.16,30.95,31.12,8420.0,24.6588,24.81,24.6428,24.7782,8420.0
2018-02-08 13:10:00,31.11,31.18,31.11,31.13,11889.0,24.7702,24.826,24.7702,24.7862,11889.0
2018-02-08 13:15:00,31.12,31.3,31.12,31.29,12540.0,24.7782,24.9215,24.7782,24.9136,12540.0
2018-02-08 13:20:00,31.3,31.44,31.3,31.44,19760.0,24.9215,25.033,24.9215,25.033,19760.0
2018-02-08 13:25:00,31.42,31.46,31.25,31.31,25056.0,25.0171,25.0489,24.8817,24.9295,25056.0
2018-02-08 13:30:00,31.3,31.39,31.28,31.35,13473.0,24.9215,24.9932,24.9056,24.9613,13473.0
2018-02-08 13:35:00,31.37,31.62,31.37,31.59,17090.0,24.9773,25.1763,24.9773,25.1524,17090.0
2018-02-08 13:40:00,31.62,31.87,31.61,31.83,41751.0,25.1763,25.3754,25.1683,25.3435,41751.0
2018-02-08 13:45:00,31.83,31.93,31.71,31.71,24463.0,25.3435,25.4231,25.248,25.248,24463.0
2018-02-08 13:50:00,31.7,31.82,31.67,31.76,14441.0,25.24,25.3355,25.2161,25.2878,14441.0
2018-02-08 13:55:00,31.75,31.78,31.67,31.73,13151.0,25.2798,25.3037,25.2161,25.2639,13151.0
2018-02-08 14:00:00,31.72,31.73,31.57,31.57,6782.0,25.2559,25.2639,25.1365,25.1365,6782.0
2018-02-08 14:05:00,31.6,31.74,31.6,31.73,12090.0,25.1604,25.2719,25.1604,25.2639,12090.0
2018-02-08 14:10:00,31.75,31.79,31.73,31.77,13900.0,25.2798,25.3117,25.2639,25.2957,13900.0
2018-02-08 14:15:00,31.77,31.95,31.76,31.91,22063.0,25.2957,25.4391,25.2878,25.4072,22063.0
2018-02-08 14:20:00,31.91,31.92,31.79,31.79,7048.0,25.4072,25.4152,25.3117,25.3117,7048.0
2018-02-08 14:25:00,31.78,31.88,31.74,31.86,31196.0,25.3037,25.3833,25.2719,25.3674,31196.0
2018-02-08 14:30:00,31.82,31.91,31.79,31.91,33215.0,25.3355,25.4072,25.3117,25.4072,33215.0
2018-02-08 14:35:00,31.89,31.98,31.84,31.98,24275.0,25.3913,25.4629,25.3515,25.4629,24275.0
2018-02-08 14:40:00,31.96,31.96,31.9,31.92,14165.0,25.447,25.447,25.3992,25.4152,14165.0
2018-02-08 14:45:00,31.89,32.01,31.89,31.95,16188.0,25.3913,25.4868,25.3913,25.4391,16188.0
2018-02-08 14:50:00,31.96,31.96,31.75,31.78,14100.0,25.447,25.447,25.2798,25.3037,14100.0
2018-02-08 14:55:00,31.75,31.79,31.68,31.78,11555.0,25.2798,25.3117,25.2241,25.3037,11555.0
2018-02-08 15:00:00,31.78,31.93,31.75,31.9,24216.0,25.3037,25.4231,25.2798,25.3992,24216.0
2018-02-08 15:05:00,31.9,31.9,31.77,31.79,20728.0,25.3992,25.3992,25.2957,25.3117,20728.0
2018-02-08 15:10:00,31.74,31.78,31.69,31.76,17833.0,25.2719,25.3037,25.232,25.2878,17833.0
2018-02-08 15:15:00,31.76,31.86,31.75,31.84,23168.0,25.2878,25.3674,25.2798,25.3515,23168.0
2018-02-08 15:20:00,31.84,31.99,31.8,31.95,42449.0,25.3515,25.4709,25.3196,25.4391,42449.0
2018-02-08 15:25:00,31.93,32.06,31.91,31.91,49685.0,25.4231,25.5266,25.4072,25.4072,49685.0
2018-02-08 15:30:00,31.91,31.92,31.81,31.81,41661.0,25.4072,25.4152,25.3276,25.3276,41661.0
2018-02-08 15:35:00,31.81,31.83,31.67,31.7,41691.0,25.3276,25.3435,25.2161,25.24,41691.0
2018-02-08 15:40:00,31.67,31.84,31.63,31.84,103453.0,25.2161,25.3515,25.1843,25.3515,103453.0
2018-02-08 15:45:00,31.85,31.88,31.68,31.77,116937.0,25.3594,25.3833,25.2241,25.2957,116937.0
2018-02-08 15:50:00,31.76,31.79,31.7,31.74,117348.0,25.2878,25.3117,25.24,25.2719,117348.0
2018-02-08 15:55:00,31.75,31.78,31.51,31.51,187787.0,25.2798,25.3037,25.0887,25.0887,187787.0
2018-02-09 09:30:00,31.8,32.04,31.74,32.04,25667.0,25.3196,25.5107,25.2719,25.5107,25667.0
2018-02-09 09:35:00,31.94,32.04,31.66,31.77,44894.0,25.4311,25.5107,25.2082,25.2957,44894.0
2018-02-09 09:40:00,31.77,31.92,31.56,31.92,38417.0,25.2957,25.4152,25.1285,25.4152,38417.0
2018-02-09 09:45:00,31.9,31.99,31.78,31.88,38644.0,25.3992,25.4709,25.3037,25.3833,38644.0
2018-02-09 09:50:00,31.91,32.03,31.87,32.02,15915.0,25.4072,25.5028,25.3754,25.4948,15915.0
2018-02-09 09:55:00,32.03,32.07,31.71,31.78,24634.0,25.5028,25.5346,25.248,25.3037,24634.0
2018-02-09 10:00:00,31.8,31.8,31.59,31.59,6750.0,25.3196,25.3196,25.1524,25.1524,6750.0
2018-02-09 10:05:00,31.61,31.7,31.55,31.64,19002.0,25.1683,25.24,25.1206,25.1922,19002.0
2018-02-09 10:10:00,31.65,31.71,31.59,31.68,13268.0,25.2002,25.248,25.1524,25.2241,13268.0
2018-02-09 10:15:00,31.64,31.65,31.44,31.48,27474.0,25.1922,25.2002,25.033,25.0648,27474.0
2018-02-09 10:20:00,31.48,31.48,31.23,31.27,29329.0,25.0648,25.0648,24.8658,24.8976,29329.0
2018-02-09 10:25:00,31.31,31.38,31.25,31.27,14000.0,24.9295,24.9852,24.8817,24.8976,14000.0
2018-02-09 10:30:00,31.27,31.41,31.25,31.38,11936.0,24.8976,25.0091,24.8817,24.9852,11936.0
2018-02-09 10:35:00,31.3,31.32,31.25,31.25,27538.0,24.9215,24.9374,24.8817,24.8817,27538.0
2018-02-09 10:40:00,31.25,31.28,31.1,31.17,80787.0,24.8817,24.9056,24.7623,24.818,80787.0
2018-02-09 10:45:00,31.16,31.2,30.98,31.03,16097.0,24.81,24.8419,24.6667,24.7065,16097.0
2018-02-09 10:50:00,31.04,31.23,30.98,31.18,53678.0,24.7145,24.8658,24.6667,24.826,53678.0
2018-02-09 10:55:00,31.2,31.2,31.04,31.04,22823.0,24.8419,24.8419,24.7145,24.7145,22823.0
2018-02-09 11:00:00,31.06,31.12,30.95,31.12,12727.0,24.7304,24.7782,24.6428,24.7782,12727.0
2018-02-09 11:05:00,31.07,31.08,30.95,30.98,12304.0,24.7384,24.7464,24.6428,24.6667,12304.0
2018-02-09 11:10:00,30.96,31.05,30.94,30.97,13345.0,24.6508,24.7225,24.6349,24.6588,13345.0
2018-02-09 11:15:00,30.95,30.95,30.73,30.88,26995.0,24.6428,24.6428,24.4677,24.5871,26995.0
2018-02-09 11:20:00,30.89,31.02,30.88,30.94,16501.0,24.5951,24.6986,24.5871,24.6349,16501.0
2018-02-09 11:25:00,30.94,31.13,30.91,31.1,13020.0,24.6349,24.7862,24.611,24.7623,13020.0
2018-02-09 11:30:00,31.09,31.12,31.02,31.1,4307.0,24.7543,24.7782,24.6986,24.7623,4307.0
2018-02-09 11:35:00,31.09,31.17,31.05,31.06,7016.0,24.7543,24.818,24.7225,24.7304,7016.0
2018-02-09 11:40:00,31.05,31.06,30.97,30.99,19863.0,24.7225,24.7304,24.6588,24.6747,19863.0
2018-02-09 11:45:00,30.99,31.05,30.97,30.99,42578.0,24.6747,24.7225,24.6588,24.6747,42578.0
2018-02-09 11:50:00,30.99,31.05,30.99,31.04,14611.0,24.6747,24.7225,24.6747,24.7145,14611.0
2018-02-09 11:55:00,31.03,31.07,30.95,30.98,17405.0,24.7065,24.7384,24.6428,24.6667,17405.0
2018-02-09 12:00:00,30.98,31.08,30.97,31.06,13830.0,24.6667,24.7464,24.6588,24.7304,13830.0
2018-02-09 12:05:00,31.05,31.07,30.78,30.78,56460.0,24.7225,24.7384,24.5075,24.5075,56460.0
2018-02-09 12:10:00,30.8,30.92,30.8,30.82,14227.0,24.5234,24.619,24.5234,24.5393,14227.0
2018-02-09 12:15:00,30.82,30.88,30.78,30.81,17906.0,24.5393,24.5871,24.5075,24.5314,17906.0
2018-02-09 12:20:00,30.8,30.88,30.7,30.73,50125.0,24.5234,24.5871,24.4438,24.4677,50125.0
2018-02-09 12:25:00,30.71,30.71,30.46,30.46,46589.0,24.4518,24.4518,24.2527,24.2527,46589.0
2018-02-09 12:30:00,30.47,30.53,30.45,30.46,54827.0,24.2607,24.3084,24.2447,24.2527,54827.0
2018-02-09 12:35:00,30.48,30.5,30.37,30.39,25501.0,24.2686,24.2845,24.181,24.197,25501.0
2018-02-09 12:40:00,30.4,30.4,30.28,30.28,47060.0,24.2049,24.2049,24.1094,24.1094,47060.0
2018-02-09 12:45:00,30.27,30.3,30.22,30.22,11243.0,24.1014,24.1253,24.0616,24.0616,11243.0
2018-02-09 12:50:00,30.21,30.32,30.18,30.31,18322.0,24.0536,24.1412,24.0298,24.1333,18322.0
2018-02-09 12:55:00,30.31,30.56,30.3,30.55,11591.0,24.1333,24.3323,24.1253,24.3244,11591.0
2018-02-09 13:00:00,30.54,30.55,30.43,30.53,22346.0,24.3164,24.3244,24.2288,24.3084,22346.0
2018-02-09 13:05:00,30.57,30.67,30.56,30.56,16534.0,24.3403,24.4199,24.3323,24.3323,16534.0
2018-02-09 13:10:00,30.55,30.59,30.43,30.51,20655.0,24.3244,24.3562,24.2288,24.2925,20655.0
2018-02-09 13:15:00,30.51,30.57,30.48,30.54,20904.0,24.2925,24.3403,24.2686,24.3164,20904.0
2018-02-09 13:20:00,30.57,30.58,30.36,30.43,13187.0,24.3403,24.3482,24.1731,24.2288,13187.0
2018-02-09 13:25:00,30.43,30.48,30.39,30.4,31896.0,24.2288,24.2686,24.197,24.2049,31896.0
2018-02-09 13:30:00,30.4,30.52,30.39,30.51,39842.0,24.2049,24.3005,24.197,24.2925,39842.0
2018-02-09 13:35:00,30.52,30.54,30.41,30.41,16833.0,24.3005,24.3164,24.2129,24.2129,16833.0
2018-02-09 13:40:00,30.42,30.62,30.39,30.62,22684.0,24.2208,24.3801,24.197,24.3801,22684.0
2018-02-09 13:45:00,30.63,30.79,30.59,30.77,11788.0,24.3881,24.5154,24.3562,24.4995,11788.0
2018-02-09 13:50:00,30.81,30.95,30.78,30.9,10312.0,24.5314,24.6428,24.5075,24.603,10312.0
2018-02-09 13:55:00,30.89,31.03,30.82,30.82,13925.0,24.5951,24.7065,24.5393,24.5393,13925.0
2018-02-09 14:00:00,30.84,31.32,30.83,31.18,40189.0,24.5553,24.9374,24.5473,24.826,40189.0
2018-02-09 14:05:00,31.16,31.19,31.09,31.16,18385.0,24.81,24.8339,24.7543,24.81,18385.0
2018-02-09 14:10:00,31.17,31.26,31.08,31.16,30654.0,24.818,24.8897,24.7464,24.81,30654.0
2018-02-09 14:15:00,31.2,31.38,31.11,31.25,52085.0,24.8419,24.9852,24.7702,24.8817,52085.0
2018-02-09 14:20:00,31.26,31.27,31.18,31.27,37951.0,24.8897,24.8976,24.826,24.8976,37951.0
2018-02-09 14:25:00,31.28,31.35,31.03,31.04,69644.0,24.9056,24.9613,24.7065,24.7145,69644.0
2018-02-09 14:30:00,31.04,31.09,30.95,30.99,30419.0,24.7145,24.7543,24.6428,24.6747,30419.0
2018-02-09 14:35:00,31.0,31.08,30.93,31.06,34003.0,24.6827,24.7464,24.6269,24.7304,34003.0
2018-02-09 14:40:00,31.07,31.12,31.02,31.12,35833.0,24.7384,24.7782,24.6986,24.7782,35833.0
2018-02-09 14:45:00,31.14,31.23,31.09,31.15,24079.0,24.7941,24.8658,24.7543,24.8021,24079.0
2018-02-09 14:50:00,31.15,31.3,31.13,31.21,20505.0,24.8021,24.9215,24.7862,24.8499,20505.0
2018-02-09 14:55:00,31.21,31.21,30.96,30.99,36644.0,24.8499,24.8499,24.6508,24.6747,36644.0
2018-02-09 15:00:00,31.0,31.02,30.88,30.96,34103.0,24.6827,24.6986,24.5871,24.6508,34103.0
2018-02-09 15:05:00,30.95,30.96,30.8,30.83,19230.0,24.6428,24.6508,24.5234,24.5473,19230.0
2018-02-09 15:10:00,30.82,31.03,30.79,31.02,22400.0,24.5393,24.7065,24.5154,24.6986,22400.0
2018-02-09 15:15:00,31.03,31.16,30.96,31.08,39433.0,24.7065,24.81,24.6508,24.7464,39433.0
2018-02-09 15:20:00,31.09,31.19,31.08,31.09,38050.0,24.7543,24.8339,24.7464,24.7543,38050.0
2018-02-09 15:25:00,31.06,31.24,31.02,31.17,42673.0,24.7304,24.8737,24.6986,24.818,42673.0
2018-02-09 15:30:00,31.18,31.34,31.16,31.3,36000.0,24.826,24.9534,24.81,24.9215,36000.0
2018-02-09 15:35:00,31.3,31.44,31.25,31.31,58303.0,24.9215,25.033,24.8817,24.9295,58303.0
2018-02-09 15:40:00,31.31,31.47,31.31,31.47,35963.0,24.9295,25.0569,24.9295,25.0569,35963.0
2018-02-09 15:45:00,31.48,31.68,31.47,31.6,102876.0,25.0648,25.2241,25.0569,25.1604,102876.0
2018-02-09 15:50:00,31.6,31.71,31.59,31.62,95774.0,25.1604,25.248,25.1524,25.1763,95774.0
2018-02-09 15:55:00,31.61,31.61,31.36,31.48,136732.0,25.1683,25.1683,24.9693,25.0648,136732.0
2018-02-12 09:30:00,31.84,31.84,31.54,31.63,36984.0,25.3515,25.3515,25.1126,25.1843,36984.0
2018-02-12 09:35:00,31.71,31.73,31.17,31.64,116313.0,25.248,25.2639,24.818,25.1922,116313.0
2018-02-12 09:40:00,31.64,31.86,31.56,31.66,33635.0,25.1922,25.3674,25.1285,25.2082,33635.0
2018-02-12 09:45:00,31.66,31.78,31.38,31.5,57765.0,25.2082,25.3037,24.9852,25.0808,57765.0
2018-02-12 09:50:00,31.48,31.59,31.44,31.58,20465.0,25.0648,25.1524,25.033,25.1445,20465.0
2018-02-12 09:55:00,31.55,31.62,31.5,31.57,39293.0,25.1206,25.1763,25.0808,25.1365,39293.0
2018-02-12 10:00:00,31.58,31.66,31.47,31.65,28402.0,25.1445,25.2082,25.0569,25.2002,28402.0
2018-02-12 10:05:00,31.63,31.65,31.32,31.43,54474.0,25.1843,25.2002,24.9374,25.025,54474.0
2018-02-12 10:10:00,31.4,31.56,31.39,31.49,49244.0,25.0011,25.1285,24.9932,25.0728,49244.0
2018-02-12 10:15:00,31.47,31.59,31.4,31.46,20259.0,25.0569,25.1524,25.0011,25.0489,20259.0
2018-02-12 10:20:00,31.46,31.46,31.33,31.37,74938.0,25.0489,25.0489,24.9454,24.9773,74938.0
2018-02-12 10:25:00,31.39,31.44,31.28,31.37,60012.0,24.9932,25.033,24.9056,24.9773,60012.0
2018-02-12 10:30:00,31.38,31.51,31.33,31.5,31737.0,24.9852,25.0887,24.9454,25.0808,31737.0
2018-02-12 10:35:00,31.5,31.58,31.41,31.44,18730.0,25.0808,25.1445,25.0091,25.033,18730.0
2018-02-12 10:40:00,31.43,31.45,31.35,31.42,14876.0,25.025,25.041,24.9613,25.0171,14876.0
2018-02-12 10:45:00,31.4,31.58,31.39,31.53,25558.0,25.0011,25.1445,24.9932,25.1046,25558.0
2018-02-12 10:50:00,31.56,31.58,31.47,31.54,10590.0,25.1285,25.1445,25.0569,25.1126,10590.0
2018-02-12 10:55:00,31.55,31.66,31.55,31.66,10839.0,25.1206,25.2082,25.1206,25.2082,10839.0
2018-02-12 11:00:00,31.65,31.65,31.38,31.49,22290.0,25.2002,25.2002,24.9852,25.0728,22290.0
2018-02-12 11:05:00,31.48,31.52,31.46,31.49,43348.0,25.0648,25.0967,25.0489,25.0728,43348.0
2018-02-12 11:10:00,31.5,31.64,31.46,31.64,18931.0,25.0808,25.1922,25.0489,25.1922,18931.0
2018-02-12 11:15:00,31.63,31.67,31.52,31.57,12938.0,25.1843,25.2161,25.0967,25.1365,12938.0
2018-02-12 11:20:00,31.59,31.65,31.52,31.63,13727.0,25.1524,25.2002,25.0967,25.1843,13727.0
2018-02-12 11:25:00,31.63,31.63,31.53,31.58,9092.0,25.1843,25.1843,25.1046,25.1445,9092.0
2018-02-12 11:30:00,31.56,31.72,31.56,31.72,20442.0,25.1285,25.2559,25.1285,25.2559,20442.0
2018-02-12 11:35:00,31.71,31.88,31.7,31.87,15943.0,25.248,25.3833,25.24,25.3754,15943.0
2018-02-12 11:40:00,31.86,31.93,31.83,31.92,18511.0,25.3674,25.4231,25.3435,25.4152,18511.0
2018-02-12 11:45:00,31.94,31.94,31.89,31.92,17708.0,25.4311,25.4311,25.3913,25.4152,17708.0
2018-02-12 11:50:00,31.92,32.07,31.92,32.06,18680.0,25.4152,25.5346,25.4152,25.5266,18680.0
2018-02-12 11:55:00,32.07,32.26,32.06,32.25,56491.0,25.5346,25.6859,25.5266,25.6779,56491.0
2018-02-12 12:00:00,32.26,32.3,32.24,32.24,25987.0,25.6859,25.7177,25.67,25.67,25987.0
2018-02-12 12:05:00,32.24,32.27,32.09,32.25,24255.0,25.67,25.6938,25.5505,25.6779,24255.0
2018-02-12 12:10:00,32.26,32.31,32.24,32.31,8758.0,25.6859,25.7257,25.67,25.7257,8758.0
2018-02-12 12:15:00,32.31,32.4,32.26,32.26,14600.0,25.7257,25.7974,25.6859,25.6859,14600.0
2018-02-12 12:20:00,32.27,32.27,32.11,32.23,19453.0,25.6938,25.6938,25.5665,25.662,19453.0
2018-02-12 12:25:00,32.23,32.25,32.15,32.17,9714.0,25.662,25.6779,25.5983,25.6142,9714.0
2018-02-12 12:30:00,32.17,32.17,32.06,32.11,15910.0,25.6142,25.6142,25.5266,25.5665,15910.0
2018-02-12 12:35:00,32.12,32.17,32.1,32.17,14531.0,25.5744,25.6142,25.5585,25.6142,14531.0
2018-02-12 12:40:00,32.18,32.19,32.1,32.15,11348.0,25.6222,25.6301,25.5585,25.5983,11348.0
2018-02-12 12:45:00,32.15,32.18,32.13,32.14,20366.0,25.5983,25.6222,25.5824,25.5903,20366.0
2018-02-12 12:50:00,32.15,32.2,32.11,32.18,10404.0,25.5983,25.6381,25.5665,25.6222,10404.0
2018-02-12 12:55:00,32.19,32.19,32.02,32.04,10060.0,25.6301,25.6301,25.4948,25.5107,10060.0
2018-02-12 13:00:00,32.06,32.08,32.02,32.07,9725.0,25.5266,25.5426,25.4948,25.5346,9725.0
2018-02-12 13:05:00,32.06,32.06,31.96,32.0,25772.0,25.5266,25.5266,25.447,25.4789,25772.0
2018-02-12 13:10:00,32.01,32.22,32.01,32.19,14173.0,25.4868,25.654,25.4868,25.6301,14173.0
2018-02-12 13:15:00,32.18,32.19,32.07,32.1,6813.0,25.6222,25.6301,25.5346,25.5585,6813.0
2018-02-12 13:20:00,32.09,32.19,32.07,32.18,11033.0,25.5505,25.6301,25.5346,25.6222,11033.0
2018-02-12 13:25:00,32.18,32.19,32.15,32.16,7255.0,25.6222,25.6301,25.5983,25.6063,7255.0
2018-02-12 13:30:00,32.17,32.18,32.06,32.13,8874.0,25.6142,25.6222,25.5266,25.5824,8874.0
2018-02-12 13:35:00,32.12,32.14,32.02,32.09,14710.0,25.5744,25.5903,25.4948,25.5505,14710.0
2018-02-12 13:40:00,32.09,32.09,32.02,32.07,5303.0,25.5505,25.5505,25.4948,25.5346,5303.0
2018-02-12 13:45:00,32.07,32.12,32.05,32.11,11931.0,25.5346,25.5744,25.5187,25.5665,11931.0
2018-02-12 13:50:00,32.12,32.23,32.12,32.22,11423.0,25.5744,25.662,25.5744,25.654,11423.0
2018-02-12 13:55:00,32.22,32.25,32.17,32.17,11672.0,25.654,25.6779,25.6142,25.6142,11672.0
2018-02-12 14:00:00,32.18,32.24,32.15,32.22,11262.0,25.6222,25.67,25.5983,25.654,11262.0
2018-02-12 14:05:00,32.24,32.28,32.21,32.25,14325.0,25.67,25.7018,25.6461,25.6779,14325.0
2018-02-12 14:10:00,32.25,32.27,32.15,32.16,12129.0,25.6779,25.6938,25.5983,25.6063,12129.0
2018-02-12 14:15:00,32.17,32.2,32.16,32.17,8501.0,25.6142,25.6381,25.6063,25.6142,8501.0
2018-02-12 14:20:00,32.18,32.28,32.18,32.25,8849.0,25.6222,25.7018,25.6222,25.6779,8849.0
2018-02-12 14:25:00,32.26,32.39,32.26,32.38,14590.0,25.6859,25.7894,25.6859,25.7814,14590.0
2018-02-12 14:30:00,32.39,32.41,32.36,32.36,15566.0,25.7894,25.8053,25.7655,25.7655,15566.0
2018-02-12 14:35:00,32.35,32.44,32.35,32.4,22932.0,25.7575,25.8292,25.7575,25.7974,22932.0
2018-02-12 14:40:00,32.4,32.43,32.32,32.32,17937.0,25.7974,25.8212,25.7337,25.7337,17937.0
2018-02-12 14:45:00,32.29,32.34,32.25,32.3,19839.0,25.7098,25.7496,25.6779,25.7177,19839.0
2018-02-12 14:50:00,32.29,32.29,32.23,32.28,22650.0,25.7098,25.7098,25.662,25.7018,22650.0
2018-02-12 14:55:00,32.29,32.32,32.25,32.25,33921.0,25.7098,25.7337,25.6779,25.6779,33921.0
2018-02-12 15:00:00,32.26,32.29,32.18,32.2,33544.0,25.6859,25.7098,25.6222,25.6381,33544.0
2018-02-12 15:05:00,32.21,32.22,32.18,32.18,37255.0,25.6461,25.654,25.6222,25.6222,37255.0
2018-02-12 15:10:00,32.19,32.33,32.17,32.31,45734.0,25.6301,25.7416,25.6142,25.7257,45734.0
2018-02-12 15:15:00,32.31,32.34,32.27,32.31,36786.0,25.7257,25.7496,25.6938,25.7257,36786.0
2018-02-12 15:20:00,32.31,32.39,32.3,32.31,23027.0,25.7257,25.7894,25.7177,25.7257,23027.0
2018-02-12 15:25:00,32.32,32.33,32.23,32.27,16807.0,25.7337,25.7416,25.662,25.6938,16807.0
2018-02-12 15:30:00,32.26,32.3,32.14,32.18,44355.0,25.6859,25.7177,25.5903,25.6222,44355.0
2018-02-12 15:35:00,32.19,32.19,32.09,32.13,65691.0,25.6301,25.6301,25.5505,25.5824,65691.0
2018-02-12 15:40:00,32.13,32.22,32.11,32.2,186552.0,25.5824,25.654,25.5665,25.6381,186552.0
2018-02-12 15:45:00,32.2,32.2,31.95,32.07,184918.0,25.6381,25.6381,25.4391,25.5346,184918.0
2018-02-12 15:50:00,32.07,32.14,32.04,32.11,135697.0,25.5346,25.5903,25.5107,25.5665,135697.0
2018-02-12 15:55:00,32.12,32.18,32.07,32.08,278918.0,25.5744,25.6222,25.5346,25.5426,278918.0
2018-02-13 09:30:00,32.02,32.4,31.61,32.34,25842.0,25.4948,25.7974,25.1683,25.7496,25842.0
2018-02-13 09:35:00,32.28,32.74,32.08,32.5,44126.0,25.7018,26.0681,25.5426,25.877,44126.0
2018-02-13 09:40:00,32.46,32.66,32.32,32.5,24344.0,25.8451,26.0044,25.7337,25.877,24344.0
2018-02-13 09:45:00,32.56,32.56,32.28,32.28,13320.0,25.9247,25.9247,25.7018,25.7018,13320.0
2018-02-13 09:50:00,32.3,32.3,32.13,32.14,61732.0,25.7177,25.7177,25.5824,25.5903,61732.0
2018-02-13 09:55:00,32.16,32.18,31.85,31.98,42174.0,25.6063,25.6222,25.3594,25.4629,42174.0
2018-02-13 10:00:00,31.98,31.99,31.72,31.82,18359.0,25.4629,25.4709,25.2559,25.3355,18359.0
2018-02-13 10:05:00,31.77,31.8,31.68,31.75,19199.0,25.2957,25.3196,25.2241,25.2798,19199.0
2018-02-13 10:10:00,31.75,32.14,31.75,32.14,70269.0,25.2798,25.5903,25.2798,25.5903,70269.0
2018-02-13 10:15:00,32.14,32.32,32.14,32.27,113902.0,25.5903,25.7337,25.5903,25.6938,113902.0
2018-02-13 10:20:00,32.27,32.31,32.22,32.29,26709.0,25.6938,25.7257,25.654,25.7098,26709.0
2018-02-13 10:25:00,32.29,32.42,32.23,32.26,36631.0,25.7098,25.8133,25.662,25.6859,36631.0
2018-02-13 10:30:00,32.23,32.33,32.23,32.29,52535.0,25.662,25.7416,25.662,25.7098,52535.0
2018-02-13 10:35:00,32.29,32.38,32.28,32.38,35383.0,25.7098,25.7814,25.7018,25.7814,35383.0
2018-02-13 10:40:00,32.38,32.59,32.38,32.54,61966.0,25.7814,25.9486,25.7814,25.9088,61966.0
2018-02-13 10:45:00,32.54,32.76,32.52,32.73,73335.0,25.9088,26.084,25.8929,26.0601,73335.0
2018-02-13 10:50:00,32.72,32.74,32.52,32.55,22340.0,26.0521,26.0681,25.8929,25.9168,22340.0
2018-02-13 10:55:00,32.55,32.62,32.4,32.58,23788.0,25.9168,25.9725,25.7974,25.9407,23788.0
2018-02-13 11:00:00,32.53,32.56,32.38,32.49,17550.0,25.9009,25.9247,25.7814,25.869,17550.0
2018-02-13 11:05:00,32.45,32.58,32.41,32.46,47277.0,25.8372,25.9407,25.8053,25.8451,47277.0
2018-02-13 11:10:00,32.47,32.49,32.36,32.46,43568.0,25.8531,25.869,25.7655,25.8451,43568.0
2018-02-13 11:15:00,32.47,32.49,32.31,32.4,23534.0,25.8531,25.869,25.7257,25.7974,23534.0
2018-02-13 11:20:00,32.41,32.52,32.36,32.52,30596.0,25.8053,25.8929,25.7655,25.8929,30596.0
2018-02-13 11:25:00,32.52,32.54,32.37,32.39,23560.0,25.8929,25.9088,25.7735,25.7894,23560.0
2018-02-13 11:30:00,32.39,32.4,32.32,32.33,20937.0,25.7894,25.7974,25.7337,25.7416,20937.0
2018-02-13 11:35:00,32.33,32.34,32.26,32.31,19282.0,25.7416,25.7496,25.6859,25.7257,19282.0
2018-02-13 11:40:00,32.31,32.36,32.29,32.32,13471.0,25.7257,25.7655,25.7098,25.7337,13471.0
2018-02-13 11:45:00,32.32,32.45,32.32,32.43,12149.0,25.7337,25.8372,25.7337,25.8212,12149.0
2018-02-13 11:50:00,32.42,32.46,32.32,32.32,20740.0,25.8133,25.8451,25.7337,25.7337,20740.0
2018-02-13 11:55:00,32.32,32.4,32.31,32.36,22599.0,25.7337,25.7974,25.7257,25.7655,22599.0
2018-02-13 12:00:00,32.36,32.41,32.29,32.3,8079.0,25.7655,25.8053,25.7098,25.7177,8079.0
2018-02-13 12:05:00,32.29,32.34,32.25,32.29,8212.0,25.7098,25.7496,25.6779,25.7098,8212.0
2018-02-13 12:10:00,32.29,32.35,32.28,32.33,6950.0,25.7098,25.7575,25.7018,25.7416,6950.0
2018-02-13 12:15:00,32.35,32.35,32.28,32.29,5226.0,25.7575,25.7575,25.7018,25.7098,5226.0
2018-02-13 12:20:00,32.27,32.32,32.26,32.32,19484.0,25.6938,25.7337,25.6859,25.7337,19484.0
2018-02-13 12:25:00,32.31,32.39,32.3,32.36,31395.0,25.7257,25.7894,25.7177,25.7655,31395.0
2018-02-13 12:30:00,32.36,32.41,32.27,32.27,30058.0,25.7655,25.8053,25.6938,25.6938,30058.0
2018-02-13 12:35:00,32.28,32.29,32.22,32.27,13245.0,25.7018,25.7098,25.654,25.6938,13245.0
2018-02-13 12:40:00,32.28,32.32,32.26,32.31,6825.0,25.7018,25.7337,25.6859,25.7257,6825.0
2018-02-13 12:45:00,32.32,32.37,32.32,32.34,12707.0,25.7337,25.7735,25.7337,25.7496,12707.0
2018-02-13 12:50:00,32.36,32.45,32.34,32.45,12966.0,25.7655,25.8372,25.7496,25.8372,12966.0
2018-02-13 12:55:00,32.44,32.46,32.42,32.44,22700.0,25.8292,25.8451,25.8133,25.8292,22700.0
2018-02-13 13:00:00,32.44,32.45,32.42,32.44,10138.0,25.8292,25.8372,25.8133,25.8292,10138.0
2018-02-13 13:05:00,32.44,32.47,32.41,32.43,11480.0,25.8292,25.8531,25.8053,25.8212,11480.0
2018-02-13 13:10:00,32.42,32.49,32.37,32.49,11302.0,25.8133,25.869,25.7735,25.869,11302.0
2018-02-13 13:15:00,32.5,32.65,32.5,32.59,32975.0,25.877,25.9964,25.877,25.9486,32975.0
2018-02-13 13:20:00,32.6,32.62,32.56,32.57,7429.0,25.9566,25.9725,25.9247,25.9327,7429.0
2018-02-13 13:25:00,32.57,32.58,32.47,32.48,5400.0,25.9327,25.9407,25.8531,25.8611,5400.0
2018-02-13 13:30:00,32.47,32.47,32.44,32.47,6280.0,25.8531,25.8531,25.8292,25.8531,6280.0
2018-02-13 13:35:00,32.5,32.5,32.44,32.5,5600.0,25.877,25.877,25.8292,25.877,5600.0
2018-02-13 13:40:00,32.5,32.55,32.44,32.55,22897.0,25.877,25.9168,25.8292,25.9168,22897.0
2018-02-13 13:45:00,32.55,32.58,32.51,32.52,27725.0,25.9168,25.9407,25.8849,25.8929,27725.0
2018-02-13 13:50:00,32.52,32.57,32.51,32.56,12469.0,25.8929,25.9327,25.8849,25.9247,12469.0
2018-02-13 13:55:00,32.56,32.56,32.45,32.45,9493.0,25.9247,25.9247,25.8372,25.8372,9493.0
2018-02-13 14:00:00,32.46,32.48,32.44,32.46,10290.0,25.8451,25.8611,25.8292,25.8451,10290.0
2018-02-13 14:05:00,32.45,32.51,32.45,32.5,9109.0,25.8372,25.8849,25.8372,25.877,9109.0
2018-02-13 14:10:00,32.5,32.55,32.49,32.54,8907.0,25.877,25.9168,25.869,25.9088,8907.0
2018-02-13 14:15:00,32.54,32.56,32.51,32.53,7673.0,25.9088,25.9247,25.8849,25.9009,7673.0
2018-02-13 14:20:00,32.52,32.55,32.51,32.52,8302.0,25.8929,25.9168,25.8849,25.8929,8302.0
2018-02-13 14:25:00,32.51,32.53,32.49,32.51,11389.0,25.8849,25.9009,25.869,25.8849,11389.0
2018-02-13 14:30:00,32.51,32.55,32.48,32.51,22691.0,25.8849,25.9168,25.8611,25.8849,22691.0
2018-02-13 14:35:00,32.52,32.53,32.5,32.51,13546.0,25.8929,25.9009,25.877,25.8849,13546.0
2018-02-13 14:40:00,32.5,32.53,32.47,32.51,9297.0,25.877,25.9009,25.8531,25.8849,9297.0
2018-02-13 14:45:00,32.52,32.52,32.48,32.49,11323.0,25.8929,25.8929,25.8611,25.869,11323.0
2018-02-13 14:50:00,32.5,32.59,32.48,32.56,22616.0,25.877,25.9486,25.8611,25.9247,22616.0
2018-02-13 14:55:00,32.56,32.6,32.55,32.59,10239.0,25.9247,25.9566,25.9168,25.9486,10239.0
2018-02-13 15:00:00,32.59,32.59,32.53,32.54,14417.0,25.9486,25.9486,25.9009,25.9088,14417.0
2018-02-13 15:05:00,32.53,32.55,32.52,32.54,9197.0,25.9009,25.9168,25.8929,25.9088,9197.0
2018-02-13 15:10:00,32.53,32.6,32.49,32.59,15484.0,25.9009,25.9566,25.869,25.9486,15484.0
2018-02-13 15:15:00,32.59,32.62,32.57,32.62,16804.0,25.9486,25.9725,25.9327,25.9725,16804.0
2018-02-13 15:20:00,32.62,32.66,32.6,32.63,28648.0,25.9725,26.0044,25.9566,25.9805,28648.0
2018-02-13 15:25:00,32.62,32.65,32.59,32.64,22498.0,25.9725,25.9964,25.9486,25.9884,22498.0
2018-02-13 15:30:00,32.65,32.73,32.61,32.71,33439.0,25.9964,26.0601,25.9646,26.0442,33439.0
2018-02-13 15:35:00,32.72,32.8,32.71,32.79,34974.0,26.0521,26.1158,26.0442,26.1079,34974.0
2018-02-13 15:40:00,32.78,32.82,32.71,32.72,68505.0,26.0999,26.1318,26.0442,26.0521,68505.0
2018-02-13 15:45:00,32.72,32.81,32.72,32.77,67460.0,26.0521,26.1238,26.0521,26.092,67460.0
2018-02-13 15:50:00,32.78,32.85,32.77,32.81,52716.0,26.0999,26.1557,26.092,26.1238,52716.0
2018-02-13 15:55:00,32.81,32.81,32.7,32.77,138594.0,26.1238,26.1238,26.0362,26.092,138594.0
2018-02-14 09:30:00,32.56,32.56,32.14,32.42,24079.0,25.9247,25.9247,25.5903,25.8133,24079.0
2018-02-14 09:35:00,32.36,32.39,32.17,32.26,52001.0,25.7655,25.7894,25.6142,25.6859,52001.0
2018-02-14 09:40:00,32.24,32.31,32.1,32.25,53409.0,25.67,25.7257,25.5585,25.6779,53409.0
2018-02-14 09:45:00,32.22,32.31,32.01,32.31,37344.0,25.654,25.7257,25.4868,25.7257,37344.0
2018-02-14 09:50:00,32.31,32.65,32.31,32.6,67722.0,25.7257,25.9964,25.7257,25.9566,67722.0
2018-02-14 09:55:00,32.57,32.68,32.52,32.66,23064.0,25.9327,26.0203,25.8929,26.0044,23064.0
2018-02-14 10:00:00,32.67,32.8,32.64,32.76,28364.0,26.0123,26.1158,25.9884,26.084,28364.0
2018-02-14 10:05:00,32.76,33.05,32.75,33.02,98025.0,26.084,26.3149,26.076,26.291,98025.0
2018-02-14 10:10:00,33.02,33.11,32.7,32.82,25240.0,26.291,26.3627,26.0362,26.1318,25240.0
2018-02-14 10:15:00,32.85,33.0,32.75,33.0,20435.0,26.1557,26.2751,26.076,26.2751,20435.0
2018-02-14 10:20:00,33.01,33.06,32.92,32.92,26039.0,26.283,26.3229,26.2114,26.2114,26039.0
2018-02-14 10:25:00,32.92,32.95,32.82,32.83,11838.0,26.2114,26.2353,26.1318,26.1397,11838.0
2018-02-14 10:30:00,32.85,32.99,32.85,32.97,15585.0,26.1557,26.2671,26.1557,26.2512,15585.0
2018-02-14 10:35:00,32.96,33.35,32.96,33.35,24866.0,26.2432,26.5538,26.2432,26.5538,24866.0
2018-02-14 10:40:00,33.32,33.45,33.31,33.44,44616.0,26.5299,26.6334,26.5219,26.6254,44616.0
2018-02-14 10:45:00,33.44,33.56,33.41,33.5,54585.0,26.6254,26.721,26.6015,26.6732,54585.0
2018-02-14 10:50:00,33.5,33.69,33.49,33.64,50553.0,26.6732,26.8245,26.6652,26.7847,50553.0
2018-02-14 10:55:00,33.64,33.67,33.61,33.63,48871.0,26.7847,26.8085,26.7608,26.7767,48871.0
2018-02-14 11:00:00,33.62,33.65,33.35,33.35,32089.0,26.7687,26.7926,26.5538,26.5538,32089.0
2018-02-14 11:05:00,33.33,33.41,33.25,33.36,27125.0,26.5378,26.6015,26.4741,26.5617,27125.0
2018-02-14 11:10:00,33.35,33.62,33.35,33.59,44377.0,26.5538,26.7687,26.5538,26.7448,44377.0
2018-02-14 11:15:00,33.59,33.7,33.53,33.67,18963.0,26.7448,26.8324,26.6971,26.8085,18963.0
2018-02-14 11:20:00,33.68,33.71,33.61,33.69,17293.0,26.8165,26.8404,26.7608,26.8245,17293.0
2018-02-14 11:25:00,33.68,33.68,33.49,33.56,22321.0,26.8165,26.8165,26.6652,26.721,22321.0
2018-02-14 11:30:00,33.59,33.69,33.52,33.56,26782.0,26.7448,26.8245,26.6891,26.721,26782.0
2018-02-14 11:35:00,33.57,33.67,33.49,33.65,31455.0,26.7289,26.8085,26.6652,26.7926,31455.0
2018-02-14 11:40:00,33.67,33.71,33.61,33.67,15469.0,26.8085,26.8404,26.7608,26.8085,15469.0
2018-02-14 11:45:00,33.64,33.64,33.46,33.49,13022.0,26.7847,26.7847,26.6413,26.6652,13022.0
2018-02-14 11:50:00,33.48,33.52,33.39,33.46,15863.0,26.6573,26.6891,26.5856,26.6413,15863.0
2018-02-14 11:55:00,33.47,33.53,33.42,33.53,19654.0,26.6493,26.6971,26.6095,26.6971,19654.0
2018-02-14 12:00:00,33.52,33.67,33.51,33.61,16333.0,26.6891,26.8085,26.6812,26.7608,16333.0
2018-02-14 12:05:00,33.62,33.64,33.56,33.57,25207.0,26.7687,26.7847,26.721,26.7289,25207.0
2018-02-14 12:10:00,33.57,33.57,33.48,33.57,13294.0,26.7289,26.7289,26.6573,26.7289,13294.0
2018-02-14 12:15:00,33.57,33.57,33.48,33.49,9622.0,26.7289,26.7289,26.6573,26.6652,9622.0
2018-02-14 12:20:00,33.49,33.56,33.46,33.54,7700.0,26.6652,26.721,26.6413,26.705,7700.0
2018-02-14 12:25:00,33.54,33.58,33.53,33.54,18300.0,26.705,26.7369,26.6971,26.705,18300.0
2018-02-14 12:30:00,33.54,33.57,33.52,33.57,12961.0,26.705,26.7289,26.6891,26.7289,12961.0
2018-02-14 12:35:00,33.57,33.65,33.57,33.61,10987.0,26.7289,26.7926,26.7289,26.7608,10987.0
2018-02-14 12:40:00,33.6,33.63,33.56,33.59,42598.0,26.7528,26.7767,26.721,26.7448,42598.0
2018-02-14 12:45:00,33.56,33.61,33.55,33.55,6744.0,26.721,26.7608,26.713,26.713,6744.0
2018-02-14 12:50:00,33.53,33.72,33.52,33.71,34740.0,26.6971,26.8484,26.6891,26.8404,34740.0
2018-02-14 12:55:00,33.7,33.74,33.66,33.68,21551.0,26.8324,26.8643,26.8006,26.8165,21551.0
2018-02-14 13:00:00,33.68,33.88,33.66,33.85,31025.0,26.8165,26.9758,26.8006,26.9519,31025.0
2018-02-14 13:05:00,33.85,33.87,33.77,33.77,9799.0,26.9519,26.9678,26.8882,26.8882,9799.0
2018-02-14 13:10:00,33.76,33.86,33.76,33.84,10175.0,26.8802,26.9598,26.8802,26.9439,10175.0
2018-02-14 13:15:00,33.85,33.86,33.69,33.69,13560.0,26.9519,26.9598,26.8245,26.8245,13560.0
2018-02-14 13:20:00,33.69,33.85,33.66,33.85,27138.0,26.8245,26.9519,26.8006,26.9519,27138.0
2018-02-14 13:25:00,33.85,33.95,33.85,33.94,61567.0,26.9519,27.0315,26.9519,27.0235,61567.0
2018-02-14 13:30:00,33.95,34.14,33.93,34.06,72093.0,27.0315,27.1828,27.0156,27.1191,72093.0
2018-02-14 13:35:00,34.05,34.07,33.91,33.91,27484.0,27.1111,27.127,26.9996,26.9996,27484.0
2018-02-14 13:40:00,33.89,33.96,33.84,33.94,12754.0,26.9837,27.0394,26.9439,27.0235,12754.0
2018-02-14 13:45:00,33.94,33.96,33.87,33.96,14995.0,27.0235,27.0394,26.9678,27.0394,14995.0
2018-02-14 13:50:00,33.96,33.96,33.86,33.93,11906.0,27.0394,27.0394,26.9598,27.0156,11906.0
2018-02-14 13:55:00,33.93,33.93,33.86,33.86,24565.0,27.0156,27.0156,26.9598,26.9598,24565.0
2018-02-14 14:00:00,33.85,33.91,33.77,33.77,15363.0,26.9519,26.9996,26.8882,26.8882,15363.0
2018-02-14 14:05:00,33.75,33.78,33.69,33.71,16650.0,26.8722,26.8961,26.8245,26.8404,16650.0
2018-02-14 14:10:00,33.72,33.76,33.71,33.73,15628.0,26.8484,26.8802,26.8404,26.8563,15628.0
2018-02-14 14:15:00,33.72,33.73,33.66,33.7,14148.0,26.8484,26.8563,26.8006,26.8324,14148.0
2018-02-14 14:20:00,33.72,33.76,33.66,33.66,10193.0,26.8484,26.8802,26.8006,26.8006,10193.0
2018-02-14 14:25:00,33.65,33.67,33.57,33.59,34822.0,26.7926,26.8085,26.7289,26.7448,34822.0
2018-02-14 14:30:00,33.58,33.67,33.55,33.62,23523.0,26.7369,26.8085,26.713,26.7687,23523.0
2018-02-14 14:35:00,33.62,33.67,33.58,33.66,23836.0,26.7687,26.8085,26.7369,26.8006,23836.0
2018-02-14 14:40:00,33.66,33.69,33.62,33.63,9480.0,26.8006,26.8245,26.7687,26.7767,9480.0
2018-02-14 14:45:00,33.61,33.61,33.52,33.56,26740.0,26.7608,26.7608,26.6891,26.721,26740.0
2018-02-14 14:50:00,33.56,33.6,33.54,33.59,16552.0,26.721,26.7528,26.705,26.7448,16552.0
2018-02-14 14:55:00,33.59,33.61,33.52,33.52,39254.0,26.7448,26.7608,26.6891,26.6891,39254.0
2018-02-14 15:00:00,33.52,33.7,33.52,33.69,27215.0,26.6891,26.8324,26.6891,26.8245,27215.0
2018-02-14 15:05:00,33.68,33.71,33.6,33.6,29834.0,26.8165,26.8404,26.7528,26.7528,29834.0
2018-02-14 15:10:00,33.61,33.69,33.59,33.69,26012.0,26.7608,26.8245,26.7448,26.8245,26012.0
2018-02-14 15:15:00,33.68,33.69,33.64,33.66,21660.0,26.8165,26.8245,26.7847,26.8006,21660.0
2018-02-14 15:20:00,33.66,33.66,33.61,33.62,22550.0,26.8006,26.8006,26.7608,26.7687,22550.0
2018-02-14 15:25:00,33.61,33.67,33.58,33.6,48049.0,26.7608,26.8085,26.7369,26.7528,48049.0
2018-02-14 15:30:00,33.59,33.59,33.47,33.47,51330.0,26.7448,26.7448,26.6493,26.6493,51330.0
2018-02-14 15:35:00,33.47,33.54,33.44,33.54,52033.0,26.6493,26.705,26.6254,26.705,52033.0
2018-02-14 15:40:00,33.53,33.61,33.53,33.55,44821.0,26.6971,26.7608,26.6971,26.713,44821.0
2018-02-14 15:45:00,33.55,33.72,33.55,33.64,97596.0,26.713,26.8484,26.713,26.7847,97596.0
2018-02-14 15:50:00,33.65,33.67,33.62,33.64,104037.0,26.7926,26.8085,26.7687,26.7847,104037.0
2018-02-14 15:55:00,33.64,33.65,33.59,33.65,113385.0,26.7847,26.7926,26.7448,26.7926,113385.0
2018-02-15 09:30:00,34.0,34.12,33.41,33.55,59810.0,27.0713,27.1668,26.6015,26.713,59810.0
2018-02-15 09:35:00,33.58,34.05,33.55,34.01,21449.0,26.7369,27.1111,26.713,27.0793,21449.0
2018-02-15 09:40:00,34.0,34.03,33.68,33.68,20952.0,27.0713,27.0952,26.8165,26.8165,20952.0
2018-02-15 09:45:00,33.66,33.91,33.66,33.8,14309.0,26.8006,26.9996,26.8006,26.9121,14309.0
2018-02-15 09:50:00,33.79,33.8,33.71,33.75,42127.0,26.9041,26.9121,26.8404,26.8722,42127.0
2018-02-15 09:55:00,33.75,33.88,33.75,33.88,16815.0,26.8722,26.9758,26.8722,26.9758,16815.0
2018-02-15 10:00:00,33.87,33.92,33.85,33.9,29124.0,26.9678,27.0076,26.9519,26.9917,29124.0
2018-02-15 10:05:00,33.9,34.05,33.86,34.03,48600.0,26.9917,27.1111,26.9598,27.0952,48600.0
2018-02-15 10:10:00,34.04,34.15,33.98,34.04,20601.0,27.1031,27.1907,27.0554,27.1031,20601.0
2018-02-15 10:15:00,34.04,34.09,33.85,33.91,20208.0,27.1031,27.143,26.9519,26.9996,20208.0
2018-02-15 10:20:00,33.9,33.91,33.63,33.63,22379.0,26.9917,26.9996,26.7767,26.7767,22379.0
2018-02-15 10:25:00,33.62,33.68,33.58,33.58,37812.0,26.7687,26.8165,26.7369,26.7369,37812.0
2018-02-15 10:30:00,33.6,33.61,33.53,33.54,36585.0,26.7528,26.7608,26.6971,26.705,36585.0
2018-02-15 10:35:00,33.54,33.57,33.4,33.4,17953.0,26.705,26.7289,26.5936,26.5936,17953.0
2018-02-15 10:40:00,33.41,33.45,33.19,33.2,60857.0,26.6015,26.6334,26.4264,26.4343,60857.0
2018-02-15 10:45:00,33.2,33.36,33.2,33.3,63465.0,26.4343,26.5617,26.4343,26.5139,63465.0
2018-02-15 10:50:00,33.3,33.48,33.3,33.43,17647.0,26.5139,26.6573,26.5139,26.6175,17647.0
2018-02-15 10:55:00,33.42,33.43,33.28,33.28,9398.0,26.6095,26.6175,26.498,26.498,9398.0
2018-02-15 11:00:00,33.27,33.35,33.08,33.1,38102.0,26.4901,26.5538,26.3388,26.3547,38102.0
2018-02-15 11:05:00,33.12,33.17,33.09,33.11,89685.0,26.3706,26.4104,26.3467,26.3627,89685.0
2018-02-15 11:10:00,33.1,33.32,33.08,33.32,28788.0,26.3547,26.5299,26.3388,26.5299,28788.0
2018-02-15 11:15:00,33.31,33.35,33.19,33.2,32212.0,26.5219,26.5538,26.4264,26.4343,32212.0
2018-02-15 11:20:00,33.2,33.34,33.19,33.31,12999.0,26.4343,26.5458,26.4264,26.5219,12999.0
2018-02-15 11:25:00,33.28,33.36,33.24,33.34,8715.0,26.498,26.5617,26.4662,26.5458,8715.0
2018-02-15 11:30:00,33.35,33.38,33.15,33.18,20061.0,26.5538,26.5776,26.3945,26.4184,20061.0
2018-02-15 11:35:00,33.2,33.29,33.15,33.25,13954.0,26.4343,26.506,26.3945,26.4741,13954.0
2018-02-15 11:40:00,33.25,33.36,33.23,33.35,7500.0,26.4741,26.5617,26.4582,26.5538,7500.0
2018-02-15 11:45:00,33.33,33.37,33.28,33.37,10594.0,26.5378,26.5697,26.498,26.5697,10594.0
2018-02-15 11:50:00,33.38,33.4,33.22,33.27,11292.0,26.5776,26.5936,26.4503,26.4901,11292.0
2018-02-15 11:55:00,33.27,33.33,33.19,33.28,13875.0,26.4901,26.5378,26.4264,26.498,13875.0
2018-02-15 12:00:00,33.28,33.32,33.26,33.29,9800.0,26.498,26.5299,26.4821,26.506,9800.0
2018-02-15 12:05:00,33.26,33.33,33.22,33.31,6675.0,26.4821,26.5378,26.4503,26.5219,6675.0
2018-02-15 12:10:00,33.32,33.33,33.24,33.24,7920.0,26.5299,26.5378,26.4662,26.4662,7920.0
2018-02-15 12:15:00,33.23,33.3,33.23,33.3,7667.0,26.4582,26.5139,26.4582,26.5139,7667.0
2018-02-15 12:20:00,33.3,33.39,33.3,33.37,24793.0,26.5139,26.5856,26.5139,26.5697,24793.0
2018-02-15 12:25:00,33.37,33.42,33.31,33.32,12056.0,26.5697,26.6095,26.5219,26.5299,12056.0
2018-02-15 12:30:00,33.32,33.39,33.32,33.33,10138.0,26.5299,26.5856,26.5299,26.5378,10138.0
2018-02-15 12:35:00,33.34,33.37,33.29,33.35,7209.0,26.5458,26.5697,26.506,26.5538,7209.0
2018-02-15 12:40:00,33.35,33.38,33.33,33.35,7529.0,26.5538,26.5776,26.5378,26.5538,7529.0
2018-02-15 12:45:00,33.34,33.37,33.31,33.37,6400.0,26.5458,26.5697,26.5219,26.5697,6400.0
2018-02-15 12:50:00,33.38,33.45,33.38,33.42,18083.0,26.5776,26.6334,26.5776,26.6095,18083.0
2018-02-15 12:55:00,33.42,33.44,33.36,33.44,8078.0,26.6095,26.6254,26.5617,26.6254,8078.0
2018-02-15 13:00:00,33.44,33.44,33.33,33.34,12470.0,26.6254,26.6254,26.5378,26.5458,12470.0
2018-02-15 13:05:00,33.35,33.36,33.28,33.29,11034.0,26.5538,26.5617,26.498,26.506,11034.0
2018-02-15 13:10:00,33.29,33.36,33.28,33.36,7411.0,26.506,26.5617,26.498,26.5617,7411.0
2018-02-15 13:15:00,33.36,33.39,33.34,33.38,6985.0,26.5617,26.5856,26.5458,26.5776,6985.0
2018-02-15 13:20:00,33.39,33.39,33.29,33.3,7417.0,26.5856,26.5856,26.506,26.5139,7417.0
2018-02-15 13:25:00,33.31,33.33,33.29,33.3,4935.0,26.5219,26.5378,26.506,26.5139,4935.0
2018-02-15 13:30:00,33.3,33.31,33.26,33.3,7849.0,26.5139,26.5219,26.4821,26.5139,7849.0
2018-02-15 13:35:00,33.3,33.34,33.27,33.27,7081.0,26.5139,26.5458,26.4901,26.4901,7081.0
2018-02-15 13:40:00,33.28,33.34,33.27,33.33,6260.0,26.498,26.5458,26.4901,26.5378,6260.0
2018-02-15 13:45:00,33.33,33.34,33.27,33.3,8129.0,26.5378,26.5458,26.4901,26.5139,8129.0
2018-02-15 13:50:00,33.3,33.33,33.27,33.28,5349.0,26.5139,26.5378,26.4901,26.498,5349.0
2018-02-15 13:55:00,33.29,33.3,33.24,33.28,9747.0,26.506,26.5139,26.4662,26.498,9747.0
2018-02-15 14:00:00,33.28,33.33,33.27,33.32,10400.0,26.498,26.5378,26.4901,26.5299,10400.0
2018-02-15 14:05:00,33.33,33.4,33.32,33.37,9481.0,26.5378,26.5936,26.5299,26.5697,9481.0
2018-02-15 14:10:00,33.36,33.36,33.26,33.27,11878.0,26.5617,26.5617,26.4821,26.4901,11878.0
2018-02-15 14:15:00,33.28,33.31,33.28,33.31,10111.0,26.498,26.5219,26.498,26.5219,10111.0
2018-02-15 14:20:00,33.32,33.36,33.31,33.33,13939.0,26.5299,26.5617,26.5219,26.5378,13939.0
2018-02-15 14:25:00,33.34,33.41,33.31,33.39,14608.0,26.5458,26.6015,26.5219,26.5856,14608.0
2018-02-15 14:30:00,33.39,33.45,33.38,33.4,16449.0,26.5856,26.6334,26.5776,26.5936,16449.0
2018-02-15 14:35:00,33.4,33.47,33.38,33.47,23564.0,26.5936,26.6493,26.5776,26.6493,23564.0
2018-02-15 14:40:00,33.47,33.48,33.44,33.44,17030.0,26.6493,26.6573,26.6254,26.6254,17030.0
2018-02-15 14:45:00,33.44,33.44,33.4,33.41,10062.0,26.6254,26.6254,26.5936,26.6015,10062.0
2018-02-15 14:50:00,33.41,33.42,33.36,33.36,11941.0,26.6015,26.6095,26.5617,26.5617,11941.0
2018-02-15 14:55:00,33.37,33.46,33.36,33.45,18336.0,26.5697,26.6413,26.5617,26.6334,18336.0
2018-02-15 15:00:00,33.44,33.48,33.42,33.46,11860.0,26.6254,26.6573,26.6095,26.6413,11860.0
2018-02-15 15:05:00,33.46,33.49,33.45,33.48,16300.0,26.6413,26.6652,26.6334,26.6573,16300.0
2018-02-15 15:10:00,33.46,33.47,33.42,33.46,12646.0,26.6413,26.6493,26.6095,26.6413,12646.0
2018-02-15 15:15:00,33.47,33.49,33.46,33.47,11192.0,26.6493,26.6652,26.6413,26.6493,11192.0
2018-02-15 15:20:00,33.47,33.51,33.43,33.45,20476.0,26.6493,26.6812,26.6175,26.6334,20476.0
2018-02-15 15:25:00,33.45,33.48,33.4,33.4,9999.0,26.6334,26.6573,26.5936,26.5936,9999.0
2018-02-15 15:30:00,33.4,33.45,33.39,33.39,20707.0,26.5936,26.6334,26.5856,26.5856,20707.0
2018-02-15 15:35:00,33.38,33.46,33.35,33.44,26909.0,26.5776,26.6413,26.5538,26.6254,26909.0
2018-02-15 15:40:00,33.45,33.5,33.45,33.48,29416.0,26.6334,26.6732,26.6334,26.6573,29416.0
2018-02-15 15:45:00,33.46,33.52,33.44,33.5,50939.0,26.6413,26.6891,26.6254,26.6732,50939.0
2018-02-15 15:50:00,33.5,33.52,33.49,33.51,35483.0,26.6732,26.6891,26.6652,26.6812,35483.0
2018-02-15 15:55:00,33.51,33.59,33.51,33.58,155152.0,26.6812,26.7448,26.6812,26.7369,155152.0
2018-02-16 09:30:00,33.57,33.63,33.32,33.59,49570.0,26.7289,26.7767,26.5299,26.7448,49570.0
2018-02-16 09:35:00,33.59,33.68,33.36,33.61,42549.0,26.7448,26.8165,26.5617,26.7608,42549.0
2018-02-16 09:40:00,33.62,33.62,33.42,33.56,12890.0,26.7687,26.7687,26.6095,26.721,12890.0
2018-02-16 09:45:00,33.58,33.69,33.52,33.56,40253.0,26.7369,26.8245,26.6891,26.721,40253.0
2018-02-16 09:50:00,33.57,33.63,33.54,33.57,20173.0,26.7289,26.7767,26.705,26.7289,20173.0
2018-02-16 09:55:00,33.59,33.66,33.56,33.61,15458.0,26.7448,26.8006,26.721,26.7608,15458.0
2018-02-16 10:00:00,33.6,33.77,33.6,33.7,7931.0,26.7528,26.8882,26.7528,26.8324,7931.0
2018-02-16 10:05:00,33.68,33.86,33.62,33.83,33964.0,26.8165,26.9598,26.7687,26.9359,33964.0
2018-02-16 10:10:00,33.81,33.83,33.73,33.82,23667.0,26.92,26.9359,26.8563,26.928,23667.0
2018-02-16 10:15:00,33.85,33.92,33.82,33.88,26439.0,26.9519,27.0076,26.928,26.9758,26439.0
2018-02-16 10:20:00,33.87,33.98,33.86,33.96,14803.0,26.9678,27.0554,26.9598,27.0394,14803.0
2018-02-16 10:25:00,33.97,34.02,33.81,33.89,19505.0,27.0474,27.0872,26.92,26.9837,19505.0
2018-02-16 10:30:00,33.89,33.93,33.79,33.91,14717.0,26.9837,27.0156,26.9041,26.9996,14717.0
2018-02-16 10:35:00,33.91,33.94,33.82,33.82,19673.0,26.9996,27.0235,26.928,26.928,19673.0
2018-02-16 10:40:00,33.82,33.89,33.77,33.81,22437.0,26.928,26.9837,26.8882,26.92,22437.0
2018-02-16 10:45:00,33.81,33.86,33.76,33.76,10454.0,26.92,26.9598,26.8802,26.8802,10454.0
2018-02-16 10:50:00,33.77,33.85,33.76,33.84,9996.0,26.8882,26.9519,26.8802,26.9439,9996.0
2018-02-16 10:55:00,33.84,33.89,33.72,33.76,10479.0,26.9439,26.9837,26.8484,26.8802,10479.0
2018-02-16 11:00:00,33.75,33.82,33.73,33.78,10692.0,26.8722,26.928,26.8563,26.8961,10692.0
2018-02-16 11:05:00,33.77,33.84,33.76,33.83,8955.0,26.8882,26.9439,26.8802,26.9359,8955.0
2018-02-16 11:10:00,33.84,33.88,33.83,33.85,11552.0,26.9439,26.9758,26.9359,26.9519,11552.0
2018-02-16 11:15:00,33.83,33.84,33.73,33.77,13006.0,26.9359,26.9439,26.8563,26.8882,13006.0
2018-02-16 11:20:00,33.78,33.8,33.66,33.68,7971.0,26.8961,26.9121,26.8006,26.8165,7971.0
2018-02-16 11:25:00,33.67,33.67,33.6,33.66,14167.0,26.8085,26.8085,26.7528,26.8006,14167.0
2018-02-16 11:30:00,33.67,33.72,33.62,33.71,17351.0,26.8085,26.8484,26.7687,26.8404,17351.0
2018-02-16 11:35:00,33.7,33.73,33.67,33.73,3231.0,26.8324,26.8563,26.8085,26.8563,3231.0
2018-02-16 11:40:00,33.73,33.79,33.69,33.79,11533.0,26.8563,26.9041,26.8245,26.9041,11533.0
2018-02-16 11:45:00,33.77,33.8,33.73,33.78,8700.0,26.8882,26.9121,26.8563,26.8961,8700.0
2018-02-16 11:50:00,33.79,33.83,33.73,33.77,11966.0,26.9041,26.9359,26.8563,26.8882,11966.0
2018-02-16 11:55:00,33.76,33.83,33.75,33.78,11838.0,26.8802,26.9359,26.8722,26.8961,11838.0
2018-02-16 12:00:00,33.79,33.87,33.76,33.86,17226.0,26.9041,26.9678,26.8802,26.9598,17226.0
2018-02-16 12:05:00,33.87,33.9,33.79,33.79,10720.0,26.9678,26.9917,26.9041,26.9041,10720.0
2018-02-16 12:10:00,33.79,33.8,33.71,33.71,10158.0,26.9041,26.9121,26.8404,26.8404,10158.0
2018-02-16 12:15:00,33.71,33.77,33.68,33.75,27387.0,26.8404,26.8882,26.8165,26.8722,27387.0
2018-02-16 12:20:00,33.75,33.77,33.65,33.65,12626.0,26.8722,26.8882,26.7926,26.7926,12626.0
2018-02-16 12:25:00,33.64,33.65,33.53,33.56,19729.0,26.7847,26.7926,26.6971,26.721,19729.0
2018-02-16 12:30:00,33.58,33.66,33.57,33.65,18891.0,26.7369,26.8006,26.7289,26.7926,18891.0
2018-02-16 12:35:00,33.64,33.64,33.6,33.63,11699.0,26.7847,26.7847,26.7528,26.7767,11699.0
2018-02-16 12:40:00,33.62,33.63,33.4,33.43,46995.0,26.7687,26.7767,26.5936,26.6175,46995.0
2018-02-16 12:45:00,33.43,33.45,33.37,33.38,29755.0,26.6175,26.6334,26.5697,26.5776,29755.0
2018-02-16 12:50:00,33.37,33.37,33.23,33.27,23794.0,26.5697,26.5697,26.4582,26.4901,23794.0
2018-02-16 12:55:00,33.27,33.36,33.26,33.34,10301.0,26.4901,26.5617,26.4821,26.5458,10301.0
2018-02-16 13:00:00,33.31,33.39,33.31,33.33,13498.0,26.5219,26.5856,26.5219,26.5378,13498.0
2018-02-16 13:05:00,33.32,33.34,33.3,33.32,37387.0,26.5299,26.5458,26.5139,26.5299,37387.0
2018-02-16 13:10:00,33.31,33.35,33.31,33.34,19010.0,26.5219,26.5538,26.5219,26.5458,19010.0
2018-02-16 13:15:00,33.34,33.39,33.24,33.26,30692.0,26.5458,26.5856,26.4662,26.4821,30692.0
2018-02-16 13:20:00,33.28,33.42,33.25,33.41,18985.0,26.498,26.6095,26.4741,26.6015,18985.0
2018-02-16 13:25:00,33.39,33.44,33.33,33.33,15641.0,26.5856,26.6254,26.5378,26.5378,15641.0
2018-02-16 13:30:00,33.33,33.35,33.28,33.32,54686.0,26.5378,26.5538,26.498,26.5299,54686.0
2018-02-16 13:35:00,33.32,33.56,33.31,33.51,35121.0,26.5299,26.721,26.5219,26.6812,35121.0
2018-02-16 13:40:00,33.5,33.56,33.49,33.55,9343.0,26.6732,26.721,26.6652,26.713,9343.0
2018-02-16 13:45:00,33.55,33.59,33.52,33.57,15089.0,26.713,26.7448,26.6891,26.7289,15089.0
2018-02-16 13:50:00,33.57,33.62,33.55,33.6,16076.0,26.7289,26.7687,26.713,26.7528,16076.0
2018-02-16 13:55:00,33.59,33.72,33.57,33.67,18520.0,26.7448,26.8484,26.7289,26.8085,18520.0
2018-02-16 14:00:00,33.67,33.73,33.63,33.63,15444.0,26.8085,26.8563,26.7767,26.7767,15444.0
2018-02-16 14:05:00,33.63,33.68,33.6,33.61,15479.0,26.7767,26.8165,26.7528,26.7608,15479.0
2018-02-16 14:10:00,33.62,33.64,33.58,33.59,15339.0,26.7687,26.7847,26.7369,26.7448,15339.0
2018-02-16 14:15:00,33.61,33.66,33.51,33.52,25985.0,26.7608,26.8006,26.6812,26.6891,25985.0
2018-02-16 14:20:00,33.52,33.53,33.43,33.45,24164.0,26.6891,26.6971,26.6175,26.6334,24164.0
2018-02-16 14:25:00,33.46,33.55,33.42,33.51,24642.0,26.6413,26.713,26.6095,26.6812,24642.0
2018-02-16 14:30:00,33.52,33.65,33.51,33.65,22389.0,26.6891,26.7926,26.6812,26.7926,22389.0
2018-02-16 14:35:00,33.65,33.75,33.64,33.74,17348.0,26.7926,26.8722,26.7847,26.8643,17348.0
2018-02-16 14:40:00,33.75,33.8,33.73,33.74,20842.0,26.8722,26.9121,26.8563,26.8643,20842.0
2018-02-16 14:45:00,33.76,33.91,33.71,33.89,47388.0,26.8802,26.9996,26.8404,26.9837,47388.0
2018-02-16 14:50:00,33.87,33.87,33.77,33.77,24071.0,26.9678,26.9678,26.8882,26.8882,24071.0
2018-02-16 14:55:00,33.79,33.93,33.78,33.92,29441.0,26.9041,27.0156,26.8961,27.0076,29441.0
2018-02-16 15:00:00,33.91,33.93,33.79,33.8,25127.0,26.9996,27.0156,26.9041,26.9121,25127.0
2018-02-16 15:05:00,33.8,33.84,33.8,33.84,21426.0,26.9121,26.9439,26.9121,26.9439,21426.0
2018-02-16 15:10:00,33.85,33.9,33.75,33.75,20097.0,26.9519,26.9917,26.8722,26.8722,20097.0
2018-02-16 15:15:00,33.75,33.77,33.68,33.71,13985.0,26.8722,26.8882,26.8165,26.8404,13985.0
2018-02-16 15:20:00,33.71,33.74,33.64,33.65,24361.0,26.8404,26.8643,26.7847,26.7926,24361.0
2018-02-16 15:25:00,33.65,33.76,33.65,33.72,22430.0,26.7926,26.8802,26.7926,26.8484,22430.0
2018-02-16 15:30:00,33.71,33.73,33.66,33.71,45001.0,26.8404,26.8563,26.8006,26.8404,45001.0
2018-02-16 15:35:00,33.71,33.8,33.68,33.79,35420.0,26.8404,26.9121,26.8165,26.9041,35420.0
2018-02-16 15:40:00,33.79,33.79,33.69,33.7,33002.0,26.9041,26.9041,26.8245,26.8324,33002.0
2018-02-16 15:45:00,33.7,33.79,33.69,33.76,73096.0,26.8324,26.9041,26.8245,26.8802,73096.0
2018-02-16 15:50:00,33.77,33.77,33.7,33.73,46225.0,26.8882,26.8882,26.8324,26.8563,46225.0
2018-02-16 15:55:00,33.73,33.74,33.52,33.54,310263.0,26.8563,26.8643,26.6891,26.705,310263.0
2018-02-20 09:30:00,33.22,33.26,32.76,33.03,38960.0,26.4503,26.4821,26.084,26.299,38960.0
2018-02-20 09:35:00,33.01,33.23,32.94,33.08,8174.0,26.283,26.4582,26.2273,26.3388,8174.0
2018-02-20 09:40:00,33.07,33.22,32.99,33.12,17071.0,26.3308,26.4503,26.2671,26.3706,17071.0
2018-02-20 09:45:00,33.09,33.1,33.01,33.09,32798.0,26.3467,26.3547,26.283,26.3467,32798.0
2018-02-20 09:50:00,33.09,33.12,32.8,32.82,37793.0,26.3467,26.3706,26.1158,26.1318,37793.0
2018-02-20 09:55:00,32.82,32.95,32.82,32.91,16658.0,26.1318,26.2353,26.1318,26.2034,16658.0
2018-02-20 10:00:00,32.92,33.1,32.92,32.98,55304.0,26.2114,26.3547,26.2114,26.2592,55304.0
2018-02-20 10:05:00,33.0,33.23,33.0,33.19,35627.0,26.2751,26.4582,26.2751,26.4264,35627.0
2018-02-20 10:10:00,33.19,33.32,33.18,33.27,65732.0,26.4264,26.5299,26.4184,26.4901,65732.0
2018-02-20 10:15:00,33.26,33.36,33.2,33.33,54411.0,26.4821,26.5617,26.4343,26.5378,54411.0
2018-02-20 10:20:00,33.33,33.51,33.29,33.51,24774.0,26.5378,26.6812,26.506,26.6812,24774.0
2018-02-20 10:25:00,33.5,33.65,33.5,33.51,20856.0,26.6732,26.7926,26.6732,26.6812,20856.0
2018-02-20 10:30:00,33.51,33.6,33.35,33.42,23347.0,26.6812,26.7528,26.5538,26.6095,23347.0
2018-02-20 10:35:00,33.44,33.47,33.32,33.33,29908.0,26.6254,26.6493,26.5299,26.5378,29908.0
2018-02-20 10:40:00,33.33,33.61,33.32,33.55,13199.0,26.5378,26.7608,26.5299,26.713,13199.0
2018-02-20 10:45:00,33.56,33.62,33.48,33.48,12750.0,26.721,26.7687,26.6573,26.6573,12750.0
2018-02-20 10:50:00,33.45,33.51,33.4,33.5,17353.0,26.6334,26.6812,26.5936,26.6732,17353.0
2018-02-20 10:55:00,33.52,33.52,33.39,33.46,17583.0,26.6891,26.6891,26.5856,26.6413,17583.0
2018-02-20 11:00:00,33.47,33.47,33.36,33.4,29461.0,26.6493,26.6493,26.5617,26.5936,29461.0
2018-02-20 11:05:00,33.4,33.53,33.38,33.51,43017.0,26.5936,26.6971,26.5776,26.6812,43017.0
2018-02-20 11:10:00,33.52,33.63,33.48,33.63,15127.0,26.6891,26.7767,26.6573,26.7767,15127.0
2018-02-20 11:15:00,33.63,33.68,33.61,33.68,15293.0,26.7767,26.8165,26.7608,26.8165,15293.0
2018-02-20 11:20:00,33.69,33.72,33.65,33.7,12498.0,26.8245,26.8484,26.7926,26.8324,12498.0
2018-02-20 11:25:00,33.69,33.69,33.61,33.65,10500.0,26.8245,26.8245,26.7608,26.7926,10500.0
2018-02-20 11:30:00,33.65,33.66,33.6,33.63,9257.0,26.7926,26.8006,26.7528,26.7767,9257.0
2018-02-20 11:35:00,33.62,33.68,33.61,33.61,11600.0,26.7687,26.8165,26.7608,26.7608,11600.0
2018-02-20 11:40:00,33.6,33.7,33.57,33.69,13236.0,26.7528,26.8324,26.7289,26.8245,13236.0
2018-02-20 11:45:00,33.69,33.72,33.66,33.66,12474.0,26.8245,26.8484,26.8006,26.8006,12474.0
2018-02-20 11:50:00,33.66,33.82,33.64,33.82,11754.0,26.8006,26.928,26.7847,26.928,11754.0
2018-02-20 11:55:00,33.81,33.81,33.69,33.73,9200.0,26.92,26.92,26.8245,26.8563,9200.0
2018-02-20 12:00:00,33.72,33.8,33.71,33.76,22607.0,26.8484,26.9121,26.8404,26.8802,22607.0
2018-02-20 12:05:00,33.77,33.8,33.75,33.79,14458.0,26.8882,26.9121,26.8722,26.9041,14458.0
2018-02-20 12:10:00,33.8,33.82,33.76,33.81,14905.0,26.9121,26.928,26.8802,26.92,14905.0
2018-02-20 12:15:00,33.8,33.8,33.72,33.75,13854.0,26.9121,26.9121,26.8484,26.8722,13854.0
2018-02-20 12:20:00,33.76,33.85,33.75,33.85,16172.0,26.8802,26.9519,26.8722,26.9519,16172.0
2018-02-20 12:25:00,33.85,33.85,33.81,33.84,10192.0,26.9519,26.9519,26.92,26.9439,10192.0
2018-02-20 12:30:00,33.85,33.85,33.78,33.82,14161.0,26.9519,26.9519,26.8961,26.928,14161.0
2018-02-20 12:35:00,33.81,33.82,33.75,33.78,14220.0,26.92,26.928,26.8722,26.8961,14220.0
2018-02-20 12:40:00,33.8,33.84,33.77,33.79,10014.0,26.9121,26.9439,26.8882,26.9041,10014.0
2018-02-20 12:45:00,33.78,33.83,33.77,33.83,8182.0,26.8961,26.9359,26.8882,26.9359,8182.0
2018-02-20 12:50:00,33.82,33.84,33.78,33.83,16479.0,26.928,26.9439,26.8961,26.9359,16479.0
2018-02-20 12:55:00,33.83,33.84,33.8,33.81,9113.0,26.9359,26.9439,26.9121,26.92,9113.0
2018-02-20 13:00:00,33.79,33.82,33.69,33.7,9627.0,26.9041,26.928,26.8245,26.8324,9627.0
2018-02-20 13:05:00,33.7,33.71,33.6,33.6,8293.0,26.8324,26.8404,26.7528,26.7528,8293.0
2018-02-20 13:10:00,33.6,33.62,33.53,33.54,10923.0,26.7528,26.7687,26.6971,26.705,10923.0
2018-02-20 13:15:00,33.52,33.58,33.5,33.54,12600.0,26.6891,26.7369,26.6732,26.705,12600.0
2018-02-20 13:20:00,33.54,33.54,33.46,33.53,14945.0,26.705,26.705,26.6413,26.6971,14945.0
2018-02-20 13:25:00,33.55,33.56,33.46,33.51,14060.0,26.713,26.721,26.6413,26.6812,14060.0
2018-02-20 13:30:00,33.5,33.54,33.46,33.54,9700.0,26.6732,26.705,26.6413,26.705,9700.0
2018-02-20 13:35:00,33.53,33.6,33.52,33.58,10892.0,26.6971,26.7528,26.6891,26.7369,10892.0
2018-02-20 13:40:00,33.57,33.57,33.5,33.5,10960.0,26.7289,26.7289,26.6732,26.6732,10960.0
2018-02-20 13:45:00,33.51,33.61,33.5,33.61,10819.0,26.6812,26.7608,26.6732,26.7608,10819.0
2018-02-20 13:50:00,33.62,33.7,33.61,33.65,11420.0,26.7687,26.8324,26.7608,26.7926,11420.0
2018-02-20 13:55:00,33.64,33.7,33.59,33.7,9193.0,26.7847,26.8324,26.7448,26.8324,9193.0
2018-02-20 14:00:00,33.7,33.71,33.59,33.65,15411.0,26.8324,26.8404,26.7448,26.7926,15411.0
2018-02-20 14:05:00,33.64,33.65,33.52,33.53,16198.0,26.7847,26.7926,26.6891,26.6971,16198.0
2018-02-20 14:10:00,33.52,33.54,33.43,33.43,11900.0,26.6891,26.705,26.6175,26.6175,11900.0
2018-02-20 14:15:00,33.45,33.5,33.44,33.5,12917.0,26.6334,26.6732,26.6254,26.6732,12917.0
2018-02-20 14:20:00,33.49,33.5,33.44,33.45,13212.0,26.6652,26.6732,26.6254,26.6334,13212.0
2018-02-20 14:25:00,33.45,33.51,33.42,33.42,11346.0,26.6334,26.6812,26.6095,26.6095,11346.0
2018-02-20 14:30:00,33.43,33.47,33.34,33.38,14760.0,26.6175,26.6493,26.5458,26.5776,14760.0
2018-02-20 14:35:00,33.4,33.44,33.35,33.37,10100.0,26.5936,26.6254,26.5538,26.5697,10100.0
2018-02-20 14:40:00,33.38,33.38,33.33,33.35,11090.0,26.5776,26.5776,26.5378,26.5538,11090.0
2018-02-20 14:45:00,33.37,33.39,33.34,33.37,17371.0,26.5697,26.5856,26.5458,26.5697,17371.0
2018-02-20 14:50:00,33.36,33.36,33.21,33.21,39401.0,26.5617,26.5617,26.4423,26.4423,39401.0
2018-02-20 14:55:00,33.21,33.24,33.19,33.23,12645.0,26.4423,26.4662,26.4264,26.4582,12645.0
2018-02-20 15:00:00,33.24,33.34,33.24,33.34,13271.0,26.4662,26.5458,26.4662,26.5458,13271.0
2018-02-20 15:05:00,33.34,33.4,33.23,33.24,15065.0,26.5458,26.5936,26.4582,26.4662,15065.0
2018-02-20 15:10:00,33.24,33.28,33.19,33.22,19132.0,26.4662,26.498,26.4264,26.4503,19132.0
2018-02-20 15:15:00,33.24,33.27,33.16,33.17,14781.0,26.4662,26.4901,26.4025,26.4104,14781.0
2018-02-20 15:20:00,33.16,33.16,33.07,33.15,25313.0,26.4025,26.4025,26.3308,26.3945,25313.0
2018-02-20 15:25:00,33.14,33.21,33.13,33.2,17832.0,26.3866,26.4423,26.3786,26.4343,17832.0
2018-02-20 15:30:00,33.21,33.28,33.2,33.26,39246.0,26.4423,26.498,26.4343,26.4821,39246.0
2018-02-20 15:35:00,33.27,33.29,33.22,33.22,36747.0,26.4901,26.506,26.4503,26.4503,36747.0
2018-02-20 15:40:00,33.22,33.23,33.16,33.2,32559.0,26.4503,26.4582,26.4025,26.4343,32559.0
2018-02-20 15:45:00,33.2,33.24,33.18,33.2,76889.0,26.4343,26.4662,26.4184,26.4343,76889.0
2018-02-20 15:50:00,33.2,33.23,33.15,33.17,54403.0,26.4343,26.4582,26.3945,26.4104,54403.0
2018-02-20 15:55:00,33.18,33.23,33.17,33.18,95644.0,26.4184,26.4582,26.4104,26.4184,95644.0
2018-02-21 09:30:00,33.53,33.68,33.31,33.46,39357.0,26.6971,26.8165,26.5219,26.6413,39357.0
2018-02-21 09:35:00,33.44,33.83,33.44,33.78,107842.0,26.6254,26.9359,26.6254,26.8961,107842.0
2018-02-21 09:40:00,33.78,33.98,33.48,33.48,38848.0,26.8961,27.0554,26.6573,26.6573,38848.0
2018-02-21 09:45:00,33.45,33.83,33.45,33.78,14884.0,26.6334,26.9359,26.6334,26.8961,14884.0
2018-02-21 09:50:00,33.77,33.77,33.56,33.65,15879.0,26.8882,26.8882,26.721,26.7926,15879.0
2018-02-21 09:55:00,33.63,33.65,33.54,33.54,5426.0,26.7767,26.7926,26.705,26.705,5426.0
2018-02-21 10:00:00,33.53,33.64,33.53,33.57,6977.0,26.6971,26.7847,26.6971,26.7289,6977.0
2018-02-21 10:05:00,33.57,33.63,33.54,33.6,20372.0,26.7289,26.7767,26.705,26.7528,20372.0
2018-02-21 10:10:00,33.6,33.71,33.59,33.67,7549.0,26.7528,26.8404,26.7448,26.8085,7549.0
2018-02-21 10:15:00,33.68,33.71,33.62,33.69,9400.0,26.8165,26.8404,26.7687,26.8245,9400.0
2018-02-21 10:20:00,33.69,33.71,33.63,33.64,10920.0,26.8245,26.8404,26.7767,26.7847,10920.0
2018-02-21 10:25:00,33.62,33.64,33.53,33.58,9194.0,26.7687,26.7847,26.6971,26.7369,9194.0
2018-02-21 10:30:00,33.59,33.7,33.59,33.7,11804.0,26.7448,26.8324,26.7448,26.8324,11804.0
2018-02-21 10:35:00,33.7,33.72,33.65,33.69,10389.0,26.8324,26.8484,26.7926,26.8245,10389.0
2018-02-21 10:40:00,33.69,33.7,33.62,33.64,17333.0,26.8245,26.8324,26.7687,26.7847,17333.0
2018-02-21 10:45:00,33.64,33.68,33.59,33.61,101100.0,26.7847,26.8165,26.7448,26.7608,101100.0
2018-02-21 10:50:00,33.62,33.66,33.52,33.62,13501.0,26.7687,26.8006,26.6891,26.7687,13501.0
2018-02-21 10:55:00,33.61,33.62,33.54,33.55,14151.0,26.7608,26.7687,26.705,26.713,14151.0
2018-02-21 11:00:00,33.57,33.59,33.5,33.51,28347.0,26.7289,26.7448,26.6732,26.6812,28347.0
2018-02-21 11:05:00,33.52,33.54,33.46,33.46,12081.0,26.6891,26.705,26.6413,26.6413,12081.0
2018-02-21 11:10:00,33.44,33.44,33.35,33.41,17070.0,26.6254,26.6254,26.5538,26.6015,17070.0
2018-02-21 11:15:00,33.38,33.48,33.38,33.47,29067.0,26.5776,26.6573,26.5776,26.6493,29067.0
2018-02-21 11:20:00,33.49,33.5,33.39,33.41,31650.0,26.6652,26.6732,26.5856,26.6015,31650.0
2018-02-21 11:25:00,33.43,33.54,33.41,33.5,27603.0,26.6175,26.705,26.6015,26.6732,27603.0
2018-02-21 11:30:00,33.51,33.55,33.44,33.46,16848.0,26.6812,26.713,26.6254,26.6413,16848.0
2018-02-21 11:35:00,33.46,33.47,33.39,33.39,6955.0,26.6413,26.6493,26.5856,26.5856,6955.0
2018-02-21 11:40:00,33.4,33.44,33.38,33.42,10820.0,26.5936,26.6254,26.5776,26.6095,10820.0
2018-02-21 11:45:00,33.42,33.5,33.42,33.44,15031.0,26.6095,26.6732,26.6095,26.6254,15031.0
2018-02-21 11:50:00,33.43,33.48,33.4,33.45,17856.0,26.6175,26.6573,26.5936,26.6334,17856.0
2018-02-21 11:55:00,33.44,33.48,33.38,33.43,13411.0,26.6254,26.6573,26.5776,26.6175,13411.0
2018-02-21 12:00:00,33.43,33.48,33.36,33.4,20006.0,26.6175,26.6573,26.5617,26.5936,20006.0
2018-02-21 12:05:00,33.41,33.45,33.41,33.43,6217.0,26.6015,26.6334,26.6015,26.6175,6217.0
2018-02-21 12:10:00,33.43,33.43,33.32,33.39,33434.0,26.6175,26.6175,26.5299,26.5856,33434.0
2018-02-21 12:15:00,33.38,33.44,33.3,33.4,60789.0,26.5776,26.6254,26.5139,26.5936,60789.0
2018-02-21 12:20:00,33.41,33.43,33.32,33.35,335030.0,26.6015,26.6175,26.5299,26.5538,335030.0
2018-02-21 12:25:00,33.34,33.37,33.29,33.33,9090.0,26.5458,26.5697,26.506,26.5378,9090.0
2018-02-21 12:30:00,33.33,33.35,33.31,33.34,4740.0,26.5378,26.5538,26.5219,26.5458,4740.0
2018-02-21 12:35:00,33.34,33.37,33.28,33.31,13254.0,26.5458,26.5697,26.498,26.5219,13254.0
2018-02-21 12:40:00,33.31,33.32,33.17,33.17,10443.0,26.5219,26.5299,26.4104,26.4104,10443.0
2018-02-21 12:45:00,33.16,33.23,33.16,33.22,15774.0,26.4025,26.4582,26.4025,26.4503,15774.0
2018-02-21 12:50:00,33.21,33.3,33.18,33.23,45820.0,26.4423,26.5139,26.4184,26.4582,45820.0
2018-02-21 12:55:00,33.23,33.3,33.21,33.28,28735.0,26.4582,26.5139,26.4423,26.498,28735.0
2018-02-21 13:00:00,33.28,33.38,33.22,33.35,15862.0,26.498,26.5776,26.4503,26.5538,15862.0
2018-02-21 13:05:00,33.32,33.35,33.28,33.29,14120.0,26.5299,26.5538,26.498,26.506,14120.0
2018-02-21 13:10:00,33.31,33.34,33.26,33.27,8048.0,26.5219,26.5458,26.4821,26.4901,8048.0
2018-02-21 13:15:00,33.29,33.38,33.28,33.38,4291.0,26.506,26.5776,26.498,26.5776,4291.0
2018-02-21 13:20:00,33.37,33.39,33.32,33.36,3119.0,26.5697,26.5856,26.5299,26.5617,3119.0
2018-02-21 13:25:00,33.36,33.41,33.31,33.39,4908.0,26.5617,26.6015,26.5219,26.5856,4908.0
2018-02-21 13:30:00,33.4,33.45,33.38,33.41,14070.0,26.5936,26.6334,26.5776,26.6015,14070.0
2018-02-21 13:35:00,33.42,33.47,33.42,33.44,5100.0,26.6095,26.6493,26.6095,26.6254,5100.0
2018-02-21 13:40:00,33.43,33.59,33.41,33.56,13481.0,26.6175,26.7448,26.6015,26.721,13481.0
2018-02-21 13:45:00,33.57,33.65,33.57,33.59,9025.0,26.7289,26.7926,26.7289,26.7448,9025.0
2018-02-21 13:50:00,33.58,33.59,33.54,33.58,4014.0,26.7369,26.7448,26.705,26.7369,4014.0
2018-02-21 13:55:00,33.58,33.59,33.52,33.53,5484.0,26.7369,26.7448,26.6891,26.6971,5484.0
2018-02-21 14:00:00,33.53,33.64,33.48,33.63,15626.0,26.6971,26.7847,26.6573,26.7767,15626.0
2018-02-21 14:05:00,33.65,33.75,33.63,33.71,10574.0,26.7926,26.8722,26.7767,26.8404,10574.0
2018-02-21 14:10:00,33.71,33.76,33.63,33.63,10270.0,26.8404,26.8802,26.7767,26.7767,10270.0
2018-02-21 14:15:00,33.64,33.74,33.64,33.69,7177.0,26.7847,26.8643,26.7847,26.8245,7177.0
2018-02-21 14:20:00,33.71,33.71,33.61,33.65,5606.0,26.8404,26.8404,26.7608,26.7926,5606.0
2018-02-21 14:25:00,33.63,33.67,33.52,33.52,10145.0,26.7767,26.8085,26.6891,26.6891,10145.0
2018-02-21 14:30:00,33.55,33.59,33.51,33.54,7018.0,26.713,26.7448,26.6812,26.705,7018.0
2018-02-21 14:35:00,33.52,33.55,33.48,33.5,14212.0,26.6891,26.713,26.6573,26.6732,14212.0
2018-02-21 14:40:00,33.5,33.53,33.48,33.49,12077.0,26.6732,26.6971,26.6573,26.6652,12077.0
2018-02-21 14:45:00,33.49,33.52,33.47,33.48,9962.0,26.6652,26.6891,26.6493,26.6573,9962.0
2018-02-21 14:50:00,33.48,33.49,33.42,33.48,7520.0,26.6573,26.6652,26.6095,26.6573,7520.0
2018-02-21 14:55:00,33.48,33.55,33.48,33.52,5091.0,26.6573,26.713,26.6573,26.6891,5091.0
2018-02-21 15:00:00,33.5,33.52,33.36,33.36,7857.0,26.6732,26.6891,26.5617,26.5617,7857.0
2018-02-21 15:05:00,33.34,33.39,33.28,33.32,9625.0,26.5458,26.5856,26.498,26.5299,9625.0
2018-02-21 15:10:00,33.29,33.38,33.24,33.32,14260.0,26.506,26.5776,26.4662,26.5299,14260.0
2018-02-21 15:15:00,33.31,33.36,33.29,33.32,14815.0,26.5219,26.5617,26.506,26.5299,14815.0
2018-02-21 15:20:00,33.33,33.34,33.24,33.25,20752.0,26.5378,26.5458,26.4662,26.4741,20752.0
2018-02-21 15:25:00,33.24,33.33,33.19,33.29,41700.0,26.4662,26.5378,26.4264,26.506,41700.0
2018-02-21 15:30:00,33.28,33.33,33.26,33.26,49240.0,26.498,26.5378,26.4821,26.4821,49240.0
2018-02-21 15:35:00,33.27,33.27,32.88,33.0,143210.0,26.4901,26.4901,26.1795,26.2751,143210.0
2018-02-21 15:40:00,33.02,33.06,32.94,32.96,43025.0,26.291,26.3229,26.2273,26.2432,43025.0
2018-02-21 15:45:00,32.94,33.03,32.91,32.92,58178.0,26.2273,26.299,26.2034,26.2114,58178.0
2018-02-21 15:50:00,32.91,33.01,32.89,32.95,127622.0,26.2034,26.283,26.1875,26.2353,127622.0
2018-02-21 15:55:00,32.95,32.96,32.76,32.81,246006.0,26.2353,26.2432,26.084,26.1238,246006.0
2018-02-22 09:30:00,32.94,32.97,32.76,32.83,19825.0,26.2273,26.2512,26.084,26.1397,19825.0
2018-02-22 09:35:00,32.81,32.88,32.62,32.8,20110.0,26.1238,26.1795,25.9725,26.1158,20110.0
2018-02-22 09:40:00,32.8,33.0,32.8,32.91,22105.0,26.1158,26.2751,26.1158,26.2034,22105.0
2018-02-22 09:45:00,32.95,33.04,32.73,32.78,22855.0,26.2353,26.3069,26.0601,26.0999,22855.0
2018-02-22 09:50:00,32.78,32.85,32.66,32.82,17154.0,26.0999,26.1557,26.0044,26.1318,17154.0
2018-02-22 09:55:00,32.92,33.01,32.84,33.0,14506.0,26.2114,26.283,26.1477,26.2751,14506.0
2018-02-22 10:00:00,33.06,33.27,32.88,33.26,45064.0,26.3229,26.4901,26.1795,26.4821,45064.0
2018-02-22 10:05:00,33.25,33.26,33.09,33.19,24817.0,26.4741,26.4821,26.3467,26.4264,24817.0
2018-02-22 10:10:00,33.2,33.25,33.11,33.12,7838.0,26.4343,26.4741,26.3627,26.3706,7838.0
2018-02-22 10:15:00,33.11,33.19,33.1,33.13,10018.0,26.3627,26.4264,26.3547,26.3786,10018.0
2018-02-22 10:20:00,33.15,33.2,33.06,33.06,22920.0,26.3945,26.4343,26.3229,26.3229,22920.0
2018-02-22 10:25:00,33.05,33.15,33.04,33.11,31063.0,26.3149,26.3945,26.3069,26.3627,31063.0
2018-02-22 10:30:00,33.11,33.12,33.05,33.11,17965.0,26.3627,26.3706,26.3149,26.3627,17965.0
2018-02-22 10:35:00,33.11,33.12,33.06,33.07,18450.0,26.3627,26.3706,26.3229,26.3308,18450.0
2018-02-22 10:40:00,33.09,33.1,33.03,33.06,9383.0,26.3467,26.3547,26.299,26.3229,9383.0
2018-02-22 10:45:00,33.06,33.07,32.96,33.03,13950.0,26.3229,26.3308,26.2432,26.299,13950.0
2018-02-22 10:50:00,33.05,33.09,33.0,33.02,20573.0,26.3149,26.3467,26.2751,26.291,20573.0
2018-02-22 10:55:00,33.02,33.03,32.94,32.95,13454.0,26.291,26.299,26.2273,26.2353,13454.0
2018-02-22 11:00:00,32.95,33.06,32.93,33.02,11220.0,26.2353,26.3229,26.2193,26.291,11220.0
2018-02-22 11:05:00,33.03,33.07,33.0,33.06,13688.0,26.299,26.3308,26.2751,26.3229,13688.0
2018-02-22 11:10:00,33.06,33.07,33.0,33.01,11886.0,26.3229,26.3308,26.2751,26.283,11886.0
2018-02-22 11:15:00,33.04,33.1,32.95,32.98,32573.0,26.3069,26.3547,26.2353,26.2592,32573.0
2018-02-22 11:20:00,32.98,33.07,32.97,33.01,25280.0,26.2592,26.3308,26.2512,26.283,25280.0
2018-02-22 11:25:00,33.03,33.08,33.02,33.05,19078.0,26.299,26.3388,26.291,26.3149,19078.0
2018-02-22 11:30:00,33.04,33.08,33.03,33.05,19970.0,26.3069,26.3388,26.299,26.3149,19970.0
2018-02-22 11:35:00,33.06,33.07,32.99,33.06,43450.0,26.3229,26.3308,26.2671,26.3229,43450.0
2018-02-22 11:40:00,33.05,33.07,32.99,33.04,12800.0,26.3149,26.3308,26.2671,26.3069,12800.0
2018-02-22 11:45:00,33.03,33.07,33.02,33.05,19707.0,26.299,26.3308,26.291,26.3149,19707.0
2018-02-22 11:50:00,33.04,33.07,33.02,33.02,17896.0,26.3069,26.3308,26.291,26.291,17896.0
2018-02-22 11:55:00,33.02,33.05,33.01,33.01,11903.0,26.291,26.3149,26.283,26.283,11903.0
2018-02-22 12:00:00,33.02,33.04,33.0,33.02,19448.0,26.291,26.3069,26.2751,26.291,19448.0
2018-02-22 12:05:00,33.02,33.07,32.99,33.06,14659.0,26.291,26.3308,26.2671,26.3229,14659.0
2018-02-22 12:10:00,33.06,33.06,33.04,33.04,15633.0,26.3229,26.3229,26.3069,26.3069,15633.0
2018-02-22 12:15:00,33.04,33.05,33.02,33.03,9600.0,26.3069,26.3149,26.291,26.299,9600.0
2018-02-22 12:20:00,33.04,33.07,33.03,33.07,23723.0,26.3069,26.3308,26.299,26.3308,23723.0
2018-02-22 12:25:00,33.06,33.07,33.04,33.06,13715.0,26.3229,26.3308,26.3069,26.3229,13715.0
2018-02-22 12:30:00,33.07,33.25,33.06,33.2,29444.0,26.3308,26.4741,26.3229,26.4343,29444.0
2018-02-22 12:35:00,33.21,33.22,33.17,33.17,5550.0,26.4423,26.4503,26.4104,26.4104,5550.0
2018-02-22 12:40:00,33.15,33.18,33.13,33.14,5500.0,26.3945,26.4184,26.3786,26.3866,5500.0
2018-02-22 12:45:00,33.12,33.12,33.03,33.03,15242.0,26.3706,26.3706,26.299,26.299,15242.0
2018-02-22 12:50:00,33.0,33.06,32.96,33.03,12772.0,26.2751,26.3229,26.2432,26.299,12772.0
2018-02-22 12:55:00,33.03,33.09,33.02,33.03,11500.0,26.299,26.3467,26.291,26.299,11500.0
2018-02-22 13:00:00,33.03,33.12,33.03,33.09,9230.0,26.299,26.3706,26.299,26.3467,9230.0
2018-02-22 13:05:00,33.07,33.09,33.05,33.08,9792.0,26.3308,26.3467,26.3149,26.3388,9792.0
2018-02-22 13:10:00,33.07,33.09,33.0,33.02,8837.0,26.3308,26.3467,26.2751,26.291,8837.0
2018-02-22 13:15:00,33.02,33.04,33.0,33.02,6869.0,26.291,26.3069,26.2751,26.291,6869.0
2018-02-22 13:20:00,33.03,33.04,33.0,33.01,8919.0,26.299,26.3069,26.2751,26.283,8919.0
2018-02-22 13:25:00,33.02,33.11,33.02,33.09,15126.0,26.291,26.3627,26.291,26.3467,15126.0
2018-02-22 13:30:00,33.1,33.1,33.03,33.05,9905.0,26.3547,26.3547,26.299,26.3149,9905.0
2018-02-22 13:35:00,33.05,33.09,33.04,33.05,8965.0,26.3149,26.3467,26.3069,26.3149,8965.0
2018-02-22 13:40:00,33.04,33.05,33.01,33.02,4721.0,26.3069,26.3149,26.283,26.291,4721.0
2018-02-22 13:45:00,33.05,33.07,33.01,33.03,11947.0,26.3149,26.3308,26.283,26.299,11947.0
2018-02-22 13:50:00,33.03,33.11,33.03,33.09,8177.0,26.299,26.3627,26.299,26.3467,8177.0
2018-02-22 13:55:00,33.09,33.12,33.07,33.12,9242.0,26.3467,26.3706,26.3308,26.3706,9242.0
2018-02-22 14:00:00,33.11,33.17,33.08,33.15,15315.0,26.3627,26.4104,26.3388,26.3945,15315.0
2018-02-22 14:05:00,33.15,33.16,33.12,33.14,5013.0,26.3945,26.4025,26.3706,26.3866,5013.0
2018-02-22 14:10:00,33.14,33.15,33.08,33.15,3194.0,26.3866,26.3945,26.3388,26.3945,3194.0
2018-02-22 14:15:00,33.14,33.18,33.12,33.18,6572.0,26.3866,26.4184,26.3706,26.4184,6572.0
2018-02-22 14:20:00,33.18,33.19,33.12,33.16,5100.0,26.4184,26.4264,26.3706,26.4025,5100.0
2018-02-22 14:25:00,33.16,33.23,33.15,33.22,5959.0,26.4025,26.4582,26.3945,26.4503,5959.0
2018-02-22 14:30:00,33.2,33.25,33.19,33.25,6972.0,26.4343,26.4741,26.4264,26.4741,6972.0
2018-02-22 14:35:00,33.23,33.26,33.15,33.15,5460.0,26.4582,26.4821,26.3945,26.3945,5460.0
2018-02-22 14:40:00,33.15,33.15,33.1,33.12,8463.0,26.3945,26.3945,26.3547,26.3706,8463.0
2018-02-22 14:45:00,33.11,33.12,33.06,33.08,8077.0,26.3627,26.3706,26.3229,26.3388,8077.0
2018-02-22 14:50:00,33.08,33.08,33.03,33.06,10806.0,26.3388,26.3388,26.299,26.3229,10806.0
2018-02-22 14:55:00,33.05,33.05,32.93,32.94,9370.0,26.3149,26.3149,26.2193,26.2273,9370.0
2018-02-22 15:00:00,32.94,32.98,32.89,32.91,24501.0,26.2273,26.2592,26.1875,26.2034,24501.0
2018-02-22 15:05:00,32.91,32.95,32.89,32.92,22476.0,26.2034,26.2353,26.1875,26.2114,22476.0
2018-02-22 15:10:00,32.9,32.94,32.88,32.94,13291.0,26.1955,26.2273,26.1795,26.2273,13291.0
2018-02-22 15:15:00,32.93,32.97,32.87,32.95,21425.0,26.2193,26.2512,26.1716,26.2353,21425.0
2018-02-22 15:20:00,32.95,32.97,32.9,32.92,21299.0,26.2353,26.2512,26.1955,26.2114,21299.0
2018-02-22 15:25:00,32.92,32.96,32.87,32.87,38726.0,26.2114,26.2432,26.1716,26.1716,38726.0
2018-02-22 15:30:00,32.87,32.96,32.82,32.95,68128.0,26.1716,26.2432,26.1318,26.2353,68128.0
2018-02-22 15:35:00,32.95,32.95,32.81,32.85,66494.0,26.2353,26.2353,26.1238,26.1557,66494.0
2018-02-22 15:40:00,32.84,32.89,32.81,32.82,51730.0,26.1477,26.1875,26.1238,26.1318,51730.0
2018-02-22 15:45:00,32.82,32.82,32.68,32.72,68354.0,26.1318,26.1318,26.0203,26.0521,68354.0
2018-02-22 15:50:00,32.73,32.87,32.73,32.85,74077.0,26.0601,26.1716,26.0601,26.1557,74077.0
2018-02-22 15:55:00,32.85,32.88,32.83,32.87,89081.0,26.1557,26.1795,26.1397,26.1716,89081.0
2018-02-23 09:30:00,33.16,33.31,33.09,33.12,10446.0,26.4025,26.5219,26.3467,26.3706,10446.0
2018-02-23 09:35:00,33.17,33.17,32.83,32.97,31540.0,26.4104,26.4104,26.1397,26.2512,31540.0
2018-02-23 09:40:00,32.98,33.02,32.92,32.98,20280.0,26.2592,26.291,26.2114,26.2592,20280.0
2018-02-23 09:45:00,33.01,33.01,32.82,32.82,28639.0,26.283,26.283,26.1318,26.1318,28639.0
2018-02-23 09:50:00,32.84,33.01,32.82,32.9,13092.0,26.1477,26.283,26.1318,26.1955,13092.0
2018-02-23 09:55:00,32.91,32.92,32.75,32.77,11800.0,26.2034,26.2114,26.076,26.092,11800.0
2018-02-23 10:00:00,32.79,32.87,32.69,32.87,17748.0,26.1079,26.1716,26.0283,26.1716,17748.0
2018-02-23 10:05:00,32.87,32.94,32.85,32.86,16289.0,26.1716,26.2273,26.1557,26.1636,16289.0
2018-02-23 10:10:00,32.87,32.93,32.85,32.89,11661.0,26.1716,26.2193,26.1557,26.1875,11661.0
2018-02-23 10:15:00,32.87,32.88,32.79,32.84,29004.0,26.1716,26.1795,26.1079,26.1477,29004.0
2018-02-23 10:20:00,32.78,32.84,32.78,32.8,10634.0,26.0999,26.1477,26.0999,26.1158,10634.0
2018-02-23 10:25:00,32.79,32.8,32.61,32.65,13721.0,26.1079,26.1158,25.9646,25.9964,13721.0
2018-02-23 10:30:00,32.64,32.64,32.54,32.57,16502.0,25.9884,25.9884,25.9088,25.9327,16502.0
2018-02-23 10:35:00,32.55,32.66,32.54,32.64,10050.0,25.9168,26.0044,25.9088,25.9884,10050.0
2018-02-23 10:40:00,32.64,32.86,32.64,32.84,13441.0,25.9884,26.1636,25.9884,26.1477,13441.0
2018-02-23 10:45:00,32.84,32.84,32.77,32.81,13325.0,26.1477,26.1477,26.092,26.1238,13325.0
2018-02-23 10:50:00,32.81,32.94,32.8,32.93,11300.0,26.1238,26.2273,26.1158,26.2193,11300.0
2018-02-23 10:55:00,32.88,32.89,32.69,32.69,13200.0,26.1795,26.1875,26.0283,26.0283,13200.0
2018-02-23 11:00:00,32.69,32.8,32.68,32.69,15331.0,26.0283,26.1158,26.0203,26.0283,15331.0
2018-02-23 11:05:00,32.68,32.78,32.65,32.73,27472.0,26.0203,26.0999,25.9964,26.0601,27472.0
2018-02-23 11:10:00,32.72,32.75,32.64,32.75,8901.0,26.0521,26.076,25.9884,26.076,8901.0
2018-02-23 11:15:00,32.71,32.8,32.71,32.74,9955.0,26.0442,26.1158,26.0442,26.0681,9955.0
2018-02-23 11:20:00,32.71,32.8,32.7,32.8,7005.0,26.0442,26.1158,26.0362,26.1158,7005.0
2018-02-23 11:25:00,32.77,32.81,32.73,32.81,11426.0,26.092,26.1238,26.0601,26.1238,11426.0
2018-02-23 11:30:00,32.8,32.97,32.8,32.97,12063.0,26.1158,26.2512,26.1158,26.2512,12063.0
2018-02-23 11:35:00,32.96,32.98,32.93,32.96,39068.0,26.2432,26.2592,26.2193,26.2432,39068.0
2018-02-23 11:40:00,32.96,32.96,32.75,32.75,14471.0,26.2432,26.2432,26.076,26.076,14471.0
2018-02-23 11:45:00,32.75,32.82,32.75,32.8,11753.0,26.076,26.1318,26.076,26.1158,11753.0
2018-02-23 11:50:00,32.82,32.86,32.78,32.86,8466.0,26.1318,26.1636,26.0999,26.1636,8466.0
2018-02-23 11:55:00,32.86,32.87,32.81,32.82,11140.0,26.1636,26.1716,26.1238,26.1318,11140.0
2018-02-23 12:00:00,32.83,32.86,32.82,32.86,7549.0,26.1397,26.1636,26.1318,26.1636,7549.0
2018-02-23 12:05:00,32.86,32.95,32.83,32.85,24678.0,26.1636,26.2353,26.1397,26.1557,24678.0
2018-02-23 12:10:00,32.86,32.96,32.85,32.85,34836.0,26.1636,26.2432,26.1557,26.1557,34836.0
2018-02-23 12:15:00,32.85,32.94,32.85,32.91,24666.0,26.1557,26.2273,26.1557,26.2034,24666.0
2018-02-23 12:20:00,32.92,32.92,32.76,32.79,25398.0,26.2114,26.2114,26.084,26.1079,25398.0
2018-02-23 12:25:00,32.78,32.81,32.71,32.78,15124.0,26.0999,26.1238,26.0442,26.0999,15124.0
2018-02-23 12:30:00,32.78,32.8,32.7,32.75,8135.0,26.0999,26.1158,26.0362,26.076,8135.0
2018-02-23 12:35:00,32.73,32.86,32.7,32.84,18110.0,26.0601,26.1636,26.0362,26.1477,18110.0
2018-02-23 12:40:00,32.85,32.91,32.82,32.86,26350.0,26.1557,26.2034,26.1318,26.1636,26350.0
2018-02-23 12:45:00,32.83,32.87,32.78,32.82,11596.0,26.1397,26.1716,26.0999,26.1318,11596.0
2018-02-23 12:50:00,32.82,32.87,32.8,32.84,15861.0,26.1318,26.1716,26.1158,26.1477,15861.0
2018-02-23 12:55:00,32.83,32.86,32.81,32.84,4715.0,26.1397,26.1636,26.1238,26.1477,4715.0
2018-02-23 13:00:00,32.82,32.82,32.75,32.76,23418.0,26.1318,26.1318,26.076,26.084,23418.0
2018-02-23 13:05:00,32.76,32.78,32.7,32.72,9413.0,26.084,26.0999,26.0362,26.0521,9413.0
2018-02-23 13:10:00,32.74,32.75,32.72,32.73,3819.0,26.0681,26.076,26.0521,26.0601,3819.0
2018-02-23 13:15:00,32.74,32.75,32.7,32.7,11283.0,26.0681,26.076,26.0362,26.0362,11283.0
2018-02-23 13:20:00,32.7,32.72,32.69,32.69,10894.0,26.0362,26.0521,26.0283,26.0283,10894.0
2018-02-23 13:25:00,32.7,32.7,32.59,32.6,16485.0,26.0362,26.0362,25.9486,25.9566,16485.0
2018-02-23 13:30:00,32.6,32.68,32.59,32.68,25019.0,25.9566,26.0203,25.9486,26.0203,25019.0
2018-02-23 13:35:00,32.66,32.73,32.65,32.67,11216.0,26.0044,26.0601,25.9964,26.0123,11216.0
2018-02-23 13:40:00,32.67,32.72,32.65,32.72,13086.0,26.0123,26.0521,25.9964,26.0521,13086.0
2018-02-23 13:45:00,32.72,32.73,32.69,32.71,8342.0,26.0521,26.0601,26.0283,26.0442,8342.0
2018-02-23 13:50:00,32.71,32.71,32.64,32.64,11919.0,26.0442,26.0442,25.9884,25.9884,11919.0
2018-02-23 13:55:00,32.65,32.71,32.62,32.7,13487.0,25.9964,26.0442,25.9725,26.0362,13487.0
2018-02-23 14:00:00,32.71,32.75,32.7,32.7,7511.0,26.0442,26.076,26.0362,26.0362,7511.0
2018-02-23 14:05:00,32.71,32.73,32.68,32.7,10556.0,26.0442,26.0601,26.0203,26.0362,10556.0
2018-02-23 14:10:00,32.71,32.73,32.68,32.7,19402.0,26.0442,26.0601,26.0203,26.0362,19402.0
2018-02-23 14:15:00,32.7,32.81,32.7,32.8,24691.0,26.0362,26.1238,26.0362,26.1158,24691.0
2018-02-23 14:20:00,32.82,32.98,32.81,32.95,38002.0,26.1318,26.2592,26.1238,26.2353,38002.0
2018-02-23 14:25:00,32.95,32.96,32.88,32.88,17088.0,26.2353,26.2432,26.1795,26.1795,17088.0
2018-02-23 14:30:00,32.9,32.93,32.88,32.89,6132.0,26.1955,26.2193,26.1795,26.1875,6132.0
2018-02-23 14:35:00,32.87,32.93,32.84,32.9,15431.0,26.1716,26.2193,26.1477,26.1955,15431.0
2018-02-23 14:40:00,32.91,32.94,32.86,32.88,11842.0,26.2034,26.2273,26.1636,26.1795,11842.0
2018-02-23 14:45:00,32.9,32.97,32.87,32.95,17343.0,26.1955,26.2512,26.1716,26.2353,17343.0
2018-02-23 14:50:00,32.95,32.98,32.94,32.95,18379.0,26.2353,26.2592,26.2273,26.2353,18379.0
2018-02-23 14:55:00,32.95,32.95,32.87,32.89,12937.0,26.2353,26.2353,26.1716,26.1875,12937.0
2018-02-23 15:00:00,32.88,32.95,32.87,32.94,17402.0,26.1795,26.2353,26.1716,26.2273,17402.0
2018-02-23 15:05:00,32.94,32.94,32.84,32.86,20752.0,26.2273,26.2273,26.1477,26.1636,20752.0
2018-02-23 15:10:00,32.86,32.89,32.79,32.82,13348.0,26.1636,26.1875,26.1079,26.1318,13348.0
2018-02-23 15:15:00,32.82,32.85,32.79,32.82,11771.0,26.1318,26.1557,26.1079,26.1318,11771.0
2018-02-23 15:20:00,32.81,32.85,32.79,32.85,12577.0,26.1238,26.1557,26.1079,26.1557,12577.0
2018-02-23 15:25:00,32.84,32.87,32.77,32.77,20644.0,26.1477,26.1716,26.092,26.092,20644.0
2018-02-23 15:30:00,32.77,32.81,32.74,32.74,26272.0,26.092,26.1238,26.0681,26.0681,26272.0
2018-02-23 15:35:00,32.74,32.78,32.74,32.75,26157.0,26.0681,26.0999,26.0681,26.076,26157.0
2018-02-23 15:40:00,32.76,32.78,32.73,32.77,79587.0,26.084,26.0999,26.0601,26.092,79587.0
2018-02-23 15:45:00,32.79,32.79,32.71,32.74,53256.0,26.1079,26.1079,26.0442,26.0681,53256.0
2018-02-23 15:50:00,32.74,32.77,32.72,32.75,37312.0,26.0681,26.092,26.0521,26.076,37312.0
2018-02-23 15:55:00,32.75,32.86,32.74,32.85,105772.0,26.076,26.1636,26.0681,26.1557,105772.0
2018-02-26 09:30:00,33.03,33.28,33.02,33.28,33504.0,26.299,26.498,26.291,26.498,33504.0
2018-02-26 09:35:00,33.31,33.33,33.0,33.02,33073.0,26.5219,26.5378,26.2751,26.291,33073.0
2018-02-26 09:40:00,33.01,33.04,32.83,32.91,40740.0,26.283,26.3069,26.1397,26.2034,40740.0
2018-02-26 09:45:00,32.91,32.96,32.74,32.74,42770.0,26.2034,26.2432,26.0681,26.0681,42770.0
2018-02-26 09:50:00,32.72,32.75,32.57,32.65,33038.0,26.0521,26.076,25.9327,25.9964,33038.0
2018-02-26 09:55:00,32.67,33.03,32.67,32.97,36199.0,26.0123,26.299,26.0123,26.2512,36199.0
2018-02-26 10:00:00,32.98,33.16,32.96,33.02,50244.0,26.2592,26.4025,26.2432,26.291,50244.0
2018-02-26 10:05:00,33.02,33.02,32.91,32.92,26316.0,26.291,26.291,26.2034,26.2114,26316.0
2018-02-26 10:10:00,32.93,32.96,32.86,32.91,27574.0,26.2193,26.2432,26.1636,26.2034,27574.0
2018-02-26 10:15:00,32.9,32.95,32.78,32.8,50121.0,26.1955,26.2353,26.0999,26.1158,50121.0
2018-02-26 10:20:00,32.8,32.9,32.61,32.69,78487.0,26.1158,26.1955,25.9646,26.0283,78487.0
2018-02-26 10:25:00,32.65,32.78,32.63,32.72,70693.0,25.9964,26.0999,25.9805,26.0521,70693.0
2018-02-26 10:30:00,32.72,32.77,32.66,32.76,45296.0,26.0521,26.092,26.0044,26.084,45296.0
2018-02-26 10:35:00,32.76,32.82,32.7,32.75,24788.0,26.084,26.1318,26.0362,26.076,24788.0
2018-02-26 10:40:00,32.75,32.75,32.64,32.73,46985.0,26.076,26.076,25.9884,26.0601,46985.0
2018-02-26 10:45:00,32.72,32.72,32.6,32.62,17763.0,26.0521,26.0521,25.9566,25.9725,17763.0
2018-02-26 10:50:00,32.63,32.64,32.41,32.43,52529.0,25.9805,25.9884,25.8053,25.8212,52529.0
2018-02-26 10:55:00,32.41,32.47,32.41,32.46,27480.0,25.8053,25.8531,25.8053,25.8451,27480.0
2018-02-26 11:00:00,32.47,32.57,32.44,32.55,28803.0,25.8531,25.9327,25.8292,25.9168,28803.0
2018-02-26 11:05:00,32.55,32.55,32.44,32.44,18443.0,25.9168,25.9168,25.8292,25.8292,18443.0
2018-02-26 11:10:00,32.43,32.49,32.42,32.48,19951.0,25.8212,25.869,25.8133,25.8611,19951.0
2018-02-26 11:15:00,32.47,32.55,32.45,32.55,13150.0,25.8531,25.9168,25.8372,25.9168,13150.0
2018-02-26 11:20:00,32.55,32.56,32.45,32.48,17510.0,25.9168,25.9247,25.8372,25.8611,17510.0
2018-02-26 11:25:00,32.49,32.49,32.41,32.43,27701.0,25.869,25.869,25.8053,25.8212,27701.0
2018-02-26 11:30:00,32.43,32.43,32.36,32.37,33101.0,25.8212,25.8212,25.7655,25.7735,33101.0
2018-02-26 11:35:00,32.37,32.41,32.34,32.35,70787.0,25.7735,25.8053,25.7496,25.7575,70787.0
2018-02-26 11:40:00,32.35,32.51,32.33,32.46,21924.0,25.7575,25.8849,25.7416,25.8451,21924.0
2018-02-26 11:45:00,32.46,32.53,32.46,32.52,30391.0,25.8451,25.9009,25.8451,25.8929,30391.0
2018-02-26 11:50:00,32.54,32.54,32.46,32.49,21587.0,25.9088,25.9088,25.8451,25.869,21587.0
2018-02-26 11:55:00,32.49,32.56,32.48,32.55,23213.0,25.869,25.9247,25.8611,25.9168,23213.0
2018-02-26 12:00:00,32.55,32.6,32.55,32.58,65077.0,25.9168,25.9566,25.9168,25.9407,65077.0
2018-02-26 12:05:00,32.59,32.6,32.49,32.49,14514.0,25.9486,25.9566,25.869,25.869,14514.0
2018-02-26 12:10:00,32.49,32.52,32.48,32.49,10309.0,25.869,25.8929,25.8611,25.869,10309.0
2018-02-26 12:15:00,32.5,32.58,32.49,32.49,18429.0,25.877,25.9407,25.869,25.869,18429.0
2018-02-26 12:20:00,32.49,32.5,32.44,32.44,10500.0,25.869,25.877,25.8292,25.8292,10500.0
2018-02-26 12:25:00,32.46,32.5,32.46,32.5,11276.0,25.8451,25.877,25.8451,25.877,11276.0
2018-02-26 12:30:00,32.51,32.51,32.45,32.45,11601.0,25.8849,25.8849,25.8372,25.8372,11601.0
2018-02-26 12:35:00,32.45,32.49,32.42,32.45,13462.0,25.8372,25.869,25.8133,25.8372,13462.0
2018-02-26 12:40:00,32.45,32.56,32.43,32.5,14718.0,25.8372,25.9247,25.8212,25.877,14718.0
2018-02-26 12:45:00,32.51,32.52,32.47,32.52,13640.0,25.8849,25.8929,25.8531,25.8929,13640.0
2018-02-26 12:50:00,32.52,32.52,32.47,32.49,14982.0,25.8929,25.8929,25.8531,25.869,14982.0
2018-02-26 12:55:00,32.49,32.54,32.49,32.52,10760.0,25.869,25.9088,25.869,25.8929,10760.0
2018-02-26 13:00:00,32.53,32.55,32.5,32.5,10750.0,25.9009,25.9168,25.877,25.877,10750.0
2018-02-26 13:05:00,32.5,32.53,32.47,32.5,15383.0,25.877,25.9009,25.8531,25.877,15383.0
2018-02-26 13:10:00,32.5,32.55,32.48,32.55,12262.0,25.877,25.9168,25.8611,25.9168,12262.0
2018-02-26 13:15:00,32.55,32.55,32.51,32.52,5600.0,25.9168,25.9168,25.8849,25.8929,5600.0
2018-02-26 13:20:00,32.51,32.59,32.51,32.55,17333.0,25.8849,25.9486,25.8849,25.9168,17333.0
2018-02-26 13:25:00,32.54,32.55,32.51,32.54,12539.0,25.9088,25.9168,25.8849,25.9088,12539.0
2018-02-26 13:30:00,32.54,32.55,32.51,32.55,11072.0,25.9088,25.9168,25.8849,25.9168,11072.0
2018-02-26 13:35:00,32.56,32.65,32.55,32.64,12463.0,25.9247,25.9964,25.9168,25.9884,12463.0
2018-02-26 13:40:00,32.64,32.68,32.62,32.62,17490.0,25.9884,26.0203,25.9725,25.9725,17490.0
2018-02-26 13:45:00,32.62,32.62,32.55,32.55,16008.0,25.9725,25.9725,25.9168,25.9168,16008.0
2018-02-26 13:50:00,32.56,32.58,32.55,32.57,12469.0,25.9247,25.9407,25.9168,25.9327,12469.0
2018-02-26 13:55:00,32.58,32.6,32.55,32.59,14893.0,25.9407,25.9566,25.9168,25.9486,14893.0
2018-02-26 14:00:00,32.58,32.58,32.53,32.55,15204.0,25.9407,25.9407,25.9009,25.9168,15204.0
2018-02-26 14:05:00,32.55,32.65,32.55,32.64,15960.0,25.9168,25.9964,25.9168,25.9884,15960.0
2018-02-26 14:10:00,32.65,32.66,32.58,32.59,11315.0,25.9964,26.0044,25.9407,25.9486,11315.0
2018-02-26 14:15:00,32.59,32.6,32.55,32.55,12688.0,25.9486,25.9566,25.9168,25.9168,12688.0
2018-02-26 14:20:00,32.55,32.58,32.52,32.56,17662.0,25.9168,25.9407,25.8929,25.9247,17662.0
2018-02-26 14:25:00,32.55,32.57,32.5,32.5,13063.0,25.9168,25.9327,25.877,25.877,13063.0
2018-02-26 14:30:00,32.51,32.51,32.47,32.5,23031.0,25.8849,25.8849,25.8531,25.877,23031.0
2018-02-26 14:35:00,32.49,32.51,32.45,32.47,17198.0,25.869,25.8849,25.8372,25.8531,17198.0
2018-02-26 14:40:00,32.47,32.53,32.47,32.49,20545.0,25.8531,25.9009,25.8531,25.869,20545.0
2018-02-26 14:45:00,32.48,32.53,32.47,32.52,15048.0,25.8611,25.9009,25.8531,25.8929,15048.0
2018-02-26 14:50:00,32.51,32.52,32.49,32.49,25949.0,25.8849,25.8929,25.869,25.869,25949.0
2018-02-26 14:55:00,32.5,32.58,32.48,32.55,20484.0,25.877,25.9407,25.8611,25.9168,20484.0
2018-02-26 15:00:00,32.55,32.6,32.52,32.6,14260.0,25.9168,25.9566,25.8929,25.9566,14260.0
2018-02-26 15:05:00,32.6,32.63,32.59,32.62,21338.0,25.9566,25.9805,25.9486,25.9725,21338.0
2018-02-26 15:10:00,32.63,32.67,32.61,32.61,19189.0,25.9805,26.0123,25.9646,25.9646,19189.0
2018-02-26 15:15:00,32.62,32.65,32.61,32.64,26784.0,25.9725,25.9964,25.9646,25.9884,26784.0
2018-02-26 15:20:00,32.64,32.66,32.62,32.65,71488.0,25.9884,26.0044,25.9725,25.9964,71488.0
2018-02-26 15:25:00,32.65,32.65,32.56,32.57,56867.0,25.9964,25.9964,25.9247,25.9327,56867.0
2018-02-26 15:30:00,32.56,32.57,32.52,32.55,25627.0,25.9247,25.9327,25.8929,25.9168,25627.0
2018-02-26 15:35:00,32.55,32.57,32.53,32.56,31583.0,25.9168,25.9327,25.9009,25.9247,31583.0
2018-02-26 15:40:00,32.56,32.57,32.5,32.52,53375.0,25.9247,25.9327,25.877,25.8929,53375.0
2018-02-26 15:45:00,32.53,32.61,32.52,32.54,72846.0,25.9009,25.9646,25.8929,25.9088,72846.0
2018-02-26 15:50:00,32.54,32.54,32.49,32.5,76638.0,25.9088,25.9088,25.869,25.877,76638.0
2018-02-26 15:55:00,32.5,32.53,32.48,32.53,240388.0,25.877,25.9009,25.8611,25.9009,240388.0
2018-02-27 09:30:00,33.0,33.41,32.75,33.09,56270.0,26.2751,26.6015,26.076,26.3467,56270.0
2018-02-27 09:35:00,33.15,33.36,33.09,33.34,69483.0,26.3945,26.5617,26.3467,26.5458,69483.0
2018-02-27 09:40:00,33.33,33.43,33.25,33.31,47199.0,26.5378,26.6175,26.4741,26.5219,47199.0
2018-02-27 09:45:00,33.32,33.35,33.15,33.2,83694.0,26.5299,26.5538,26.3945,26.4343,83694.0
2018-02-27 09:50:00,33.19,33.25,33.09,33.11,52327.0,26.4264,26.4741,26.3467,26.3627,52327.0
2018-02-27 09:55:00,33.11,33.21,33.05,33.13,57630.0,26.3627,26.4423,26.3149,26.3786,57630.0
2018-02-27 10:00:00,33.12,33.15,32.94,32.98,26053.0,26.3706,26.3945,26.2273,26.2592,26053.0
2018-02-27 10:05:00,32.97,33.1,32.95,33.05,60374.0,26.2512,26.3547,26.2353,26.3149,60374.0
2018-02-27 10:10:00,33.05,33.09,32.88,32.89,33149.0,26.3149,26.3467,26.1795,26.1875,33149.0
2018-02-27 10:15:00,32.89,33.03,32.87,33.02,39995.0,26.1875,26.299,26.1716,26.291,39995.0
2018-02-27 10:20:00,33.02,33.05,32.94,33.04,73529.0,26.291,26.3149,26.2273,26.3069,73529.0
2018-02-27 10:25:00,33.03,33.06,32.81,32.81,21047.0,26.299,26.3229,26.1238,26.1238,21047.0
2018-02-27 10:30:00,32.81,32.85,32.65,32.65,27254.0,26.1238,26.1557,25.9964,25.9964,27254.0
2018-02-27 10:35:00,32.65,32.66,32.43,32.5,22603.0,25.9964,26.0044,25.8212,25.877,22603.0
2018-02-27 10:40:00,32.51,32.52,32.41,32.43,30721.0,25.8849,25.8929,25.8053,25.8212,30721.0
2018-02-27 10:45:00,32.44,32.44,32.3,32.41,21623.0,25.8292,25.8292,25.7177,25.8053,21623.0
2018-02-27 10:50:00,32.4,32.41,32.22,32.22,20317.0,25.7974,25.8053,25.654,25.654,20317.0
2018-02-27 10:55:00,32.21,32.24,32.0,32.03,66441.0,25.6461,25.67,25.4789,25.5028,66441.0
2018-02-27 11:00:00,32.03,32.18,32.0,32.17,65950.0,25.5028,25.6222,25.4789,25.6142,65950.0
2018-02-27 11:05:00,32.16,32.36,32.13,32.31,24299.0,25.6063,25.7655,25.5824,25.7257,24299.0
2018-02-27 11:10:00,32.33,32.34,32.14,32.14,29852.0,25.7416,25.7496,25.5903,25.5903,29852.0
2018-02-27 11:15:00,32.13,32.16,32.07,32.12,22109.0,25.5824,25.6063,25.5346,25.5744,22109.0
2018-02-27 11:20:00,32.13,32.15,32.05,32.08,17831.0,25.5824,25.5983,25.5187,25.5426,17831.0
2018-02-27 11:25:00,32.09,32.13,32.05,32.08,52728.0,25.5505,25.5824,25.5187,25.5426,52728.0
2018-02-27 11:30:00,32.07,32.14,32.06,32.11,22196.0,25.5346,25.5903,25.5266,25.5665,22196.0
2018-02-27 11:35:00,32.11,32.11,31.95,31.98,23793.0,25.5665,25.5665,25.4391,25.4629,23793.0
2018-02-27 11:40:00,31.98,32.06,31.93,32.0,26021.0,25.4629,25.5266,25.4231,25.4789,26021.0
2018-02-27 11:45:00,32.0,32.04,31.97,31.98,24851.0,25.4789,25.5107,25.455,25.4629,24851.0
2018-02-27 11:50:00,32.0,32.01,31.96,31.98,14750.0,25.4789,25.4868,25.447,25.4629,14750.0
2018-02-27 11:55:00,31.99,32.0,31.94,31.96,12415.0,25.4709,25.4789,25.4311,25.447,12415.0
2018-02-27 12:00:00,31.97,32.07,31.95,32.06,17160.0,25.455,25.5346,25.4391,25.5266,17160.0
2018-02-27 12:05:00,32.05,32.1,32.05,32.1,6377.0,25.5187,25.5585,25.5187,25.5585,6377.0
2018-02-27 12:10:00,32.09,32.22,32.09,32.2,14626.0,25.5505,25.654,25.5505,25.6381,14626.0
2018-02-27 12:15:00,32.22,32.28,32.22,32.26,8669.0,25.654,25.7018,25.654,25.6859,8669.0
2018-02-27 12:20:00,32.25,32.25,32.16,32.17,15011.0,25.6779,25.6779,25.6063,25.6142,15011.0
2018-02-27 12:25:00,32.17,32.23,32.15,32.23,6786.0,25.6142,25.662,25.5983,25.662,6786.0
2018-02-27 12:30:00,32.22,32.22,32.14,32.14,8971.0,25.654,25.654,25.5903,25.5903,8971.0
2018-02-27 12:35:00,32.15,32.17,32.12,32.17,20863.0,25.5983,25.6142,25.5744,25.6142,20863.0
2018-02-27 12:40:00,32.18,32.27,32.17,32.27,11271.0,25.6222,25.6938,25.6142,25.6938,11271.0
2018-02-27 12:45:00,32.27,32.34,32.27,32.33,13040.0,25.6938,25.7496,25.6938,25.7416,13040.0
2018-02-27 12:50:00,32.33,32.36,32.31,32.33,8283.0,25.7416,25.7655,25.7257,25.7416,8283.0
2018-02-27 12:55:00,32.31,32.32,32.26,32.27,8062.0,25.7257,25.7337,25.6859,25.6938,8062.0
2018-02-27 13:00:00,32.27,32.27,32.16,32.17,9731.0,25.6938,25.6938,25.6063,25.6142,9731.0
2018-02-27 13:05:00,32.16,32.21,32.15,32.21,10282.0,25.6063,25.6461,25.5983,25.6461,10282.0
2018-02-27 13:10:00,32.2,32.24,32.2,32.23,14071.0,25.6381,25.67,25.6381,25.662,14071.0
2018-02-27 13:15:00,32.23,32.24,32.19,32.22,6900.0,25.662,25.67,25.6301,25.654,6900.0
2018-02-27 13:20:00,32.23,32.24,32.2,32.2,4987.0,25.662,25.67,25.6381,25.6381,4987.0
2018-02-27 13:25:00,32.19,32.19,32.15,32.19,8655.0,25.6301,25.6301,25.5983,25.6301,8655.0
2018-02-27 13:30:00,32.19,32.19,32.14,32.14,5958.0,25.6301,25.6301,25.5903,25.5903,5958.0
2018-02-27 13:35:00,32.13,32.19,32.13,32.17,13472.0,25.5824,25.6301,25.5824,25.6142,13472.0
2018-02-27 13:40:00,32.16,32.19,32.12,32.19,9082.0,25.6063,25.6301,25.5744,25.6301,9082.0
2018-02-27 13:45:00,32.2,32.21,32.13,32.13,6164.0,25.6381,25.6461,25.5824,25.5824,6164.0
2018-02-27 13:50:00,32.12,32.2,32.12,32.19,11689.0,25.5744,25.6381,25.5744,25.6301,11689.0
2018-02-27 13:55:00,32.18,32.18,32.12,32.14,33970.0,25.6222,25.6222,25.5744,25.5903,33970.0
2018-02-27 14:00:00,32.14,32.15,32.06,32.06,23243.0,25.5903,25.5983,25.5266,25.5266,23243.0
2018-02-27 14:05:00,32.06,32.15,32.04,32.14,10706.0,25.5266,25.5983,25.5107,25.5903,10706.0
2018-02-27 14:10:00,32.14,32.15,32.08,32.12,10967.0,25.5903,25.5983,25.5426,25.5744,10967.0
2018-02-27 14:15:00,32.11,32.13,32.08,32.09,11101.0,25.5665,25.5824,25.5426,25.5505,11101.0
2018-02-27 14:20:00,32.1,32.14,32.08,32.1,11906.0,25.5585,25.5903,25.5426,25.5585,11906.0
2018-02-27 14:25:00,32.1,32.14,32.08,32.13,17244.0,25.5585,25.5903,25.5426,25.5824,17244.0
2018-02-27 14:30:00,32.13,32.15,32.13,32.14,33140.0,25.5824,25.5983,25.5824,25.5903,33140.0
2018-02-27 14:35:00,32.14,32.14,32.09,32.09,11952.0,25.5903,25.5903,25.5505,25.5505,11952.0
2018-02-27 14:40:00,32.1,32.1,32.04,32.06,10428.0,25.5585,25.5585,25.5107,25.5266,10428.0
2018-02-27 14:45:00,32.07,32.07,32.01,32.01,12550.0,25.5346,25.5346,25.4868,25.4868,12550.0
2018-02-27 14:50:00,32.03,32.12,32.02,32.11,14418.0,25.5028,25.5744,25.4948,25.5665,14418.0
2018-02-27 14:55:00,32.11,32.14,32.06,32.07,17487.0,25.5665,25.5903,25.5266,25.5346,17487.0
2018-02-27 15:00:00,32.07,32.08,31.97,31.97,38338.0,25.5346,25.5426,25.455,25.455,38338.0
2018-02-27 15:05:00,31.97,31.98,31.9,31.94,38794.0,25.455,25.4629,25.3992,25.4311,38794.0
2018-02-27 15:10:00,31.93,31.96,31.89,31.93,21664.0,25.4231,25.447,25.3913,25.4231,21664.0
2018-02-27 15:15:00,31.93,31.94,31.87,31.9,28454.0,25.4231,25.4311,25.3754,25.3992,28454.0
2018-02-27 15:20:00,31.88,31.9,31.84,31.88,30668.0,25.3833,25.3992,25.3515,25.3833,30668.0
2018-02-27 15:25:00,31.88,31.89,31.83,31.89,27959.0,25.3833,25.3913,25.3435,25.3913,27959.0
2018-02-27 15:30:00,31.89,31.92,31.83,31.83,36988.0,25.3913,25.4152,25.3435,25.3435,36988.0
2018-02-27 15:35:00,31.83,31.87,31.79,31.86,39785.0,25.3435,25.3754,25.3117,25.3674,39785.0
2018-02-27 15:40:00,31.85,31.87,31.83,31.83,47389.0,25.3594,25.3754,25.3435,25.3435,47389.0
2018-02-27 15:45:00,31.83,31.94,31.82,31.91,70637.0,25.3435,25.4311,25.3355,25.4072,70637.0
2018-02-27 15:50:00,31.91,31.91,31.8,31.83,60552.0,25.4072,25.4072,25.3196,25.3435,60552.0
2018-02-27 15:55:00,31.83,31.86,31.79,31.8,154057.0,25.3435,25.3674,25.3117,25.3196,154057.0
2018-02-28 09:30:00,32.49,32.49,32.2,32.24,105601.0,25.869,25.869,25.6381,25.67,105601.0
2018-02-28 09:35:00,32.18,32.23,32.03,32.21,22742.0,25.6222,25.662,25.5028,25.6461,22742.0
2018-02-28 09:40:00,32.19,32.19,32.01,32.04,18750.0,25.6301,25.6301,25.4868,25.5107,18750.0
2018-02-28 09:45:00,32.05,32.06,31.83,31.92,46445.0,25.5187,25.5266,25.3435,25.4152,46445.0
2018-02-28 09:50:00,31.94,32.28,31.94,32.14,90470.0,25.4311,25.7018,25.4311,25.5903,90470.0
2018-02-28 09:55:00,32.12,32.27,32.07,32.22,40612.0,25.5744,25.6938,25.5346,25.654,40612.0
2018-02-28 10:00:00,32.24,32.25,32.02,32.03,19748.0,25.67,25.6779,25.4948,25.5028,19748.0
2018-02-28 10:05:00,32.04,32.15,32.01,32.15,15638.0,25.5107,25.5983,25.4868,25.5983,15638.0
2018-02-28 10:10:00,32.13,32.3,32.1,32.3,21718.0,25.5824,25.7177,25.5585,25.7177,21718.0
2018-02-28 10:15:00,32.31,32.35,32.26,32.3,22065.0,25.7257,25.7575,25.6859,25.7177,22065.0
2018-02-28 10:20:00,32.31,32.37,32.24,32.29,31603.0,25.7257,25.7735,25.67,25.7098,31603.0
2018-02-28 10:25:00,32.3,32.4,32.24,32.39,21866.0,25.7177,25.7974,25.67,25.7894,21866.0
2018-02-28 10:30:00,32.4,32.49,32.34,32.47,39394.0,25.7974,25.869,25.7496,25.8531,39394.0
2018-02-28 10:35:00,32.47,32.48,32.34,32.34,25442.0,25.8531,25.8611,25.7496,25.7496,25442.0
2018-02-28 10:40:00,32.35,32.39,32.33,32.38,18244.0,25.7575,25.7894,25.7416,25.7814,18244.0
2018-02-28 10:45:00,32.37,32.47,32.37,32.42,24422.0,25.7735,25.8531,25.7735,25.8133,24422.0
2018-02-28 10:50:00,32.42,32.45,32.27,32.3,20937.0,25.8133,25.8372,25.6938,25.7177,20937.0
2018-02-28 10:55:00,32.29,32.29,32.09,32.1,58318.0,25.7098,25.7098,25.5505,25.5585,58318.0
2018-02-28 11:00:00,32.11,32.11,32.0,32.04,30956.0,25.5665,25.5665,25.4789,25.5107,30956.0
2018-02-28 11:05:00,32.03,32.11,31.99,32.04,23437.0,25.5028,25.5665,25.4709,25.5107,23437.0
2018-02-28 11:10:00,32.03,32.06,31.95,32.03,14622.0,25.5028,25.5266,25.4391,25.5028,14622.0
2018-02-28 11:15:00,32.03,32.21,32.01,32.18,10187.0,25.5028,25.6461,25.4868,25.6222,10187.0
2018-02-28 11:20:00,32.17,32.17,31.98,32.12,54749.0,25.6142,25.6142,25.4629,25.5744,54749.0
2018-02-28 11:25:00,32.09,32.24,32.08,32.13,17200.0,25.5505,25.67,25.5426,25.5824,17200.0
2018-02-28 11:30:00,32.14,32.16,32.08,32.09,16067.0,25.5903,25.6063,25.5426,25.5505,16067.0
2018-02-28 11:35:00,32.09,32.21,32.08,32.11,19430.0,25.5505,25.6461,25.5426,25.5665,19430.0
2018-02-28 11:40:00,32.11,32.17,32.07,32.12,24454.0,25.5665,25.6142,25.5346,25.5744,24454.0
2018-02-28 11:45:00,32.11,32.12,32.0,32.05,35467.0,25.5665,25.5744,25.4789,25.5187,35467.0
2018-02-28 11:50:00,32.07,32.12,32.03,32.09,11659.0,25.5346,25.5744,25.5028,25.5505,11659.0
2018-02-28 11:55:00,32.09,32.12,32.06,32.11,11738.0,25.5505,25.5744,25.5266,25.5665,11738.0
2018-02-28 12:00:00,32.11,32.34,32.11,32.33,23457.0,25.5665,25.7496,25.5665,25.7416,23457.0
2018-02-28 12:05:00,32.32,32.47,32.32,32.45,26093.0,25.7337,25.8531,25.7337,25.8372,26093.0
2018-02-28 12:10:00,32.44,32.53,32.42,32.49,20285.0,25.8292,25.9009,25.8133,25.869,20285.0
2018-02-28 12:15:00,32.51,32.63,32.51,32.61,38674.0,25.8849,25.9805,25.8849,25.9646,38674.0
2018-02-28 12:20:00,32.61,32.69,32.59,32.61,14329.0,25.9646,26.0283,25.9486,25.9646,14329.0
2018-02-28 12:25:00,32.62,32.7,32.61,32.64,25975.0,25.9725,26.0362,25.9646,25.9884,25975.0
2018-02-28 12:30:00,32.61,32.71,32.58,32.61,24389.0,25.9646,26.0442,25.9407,25.9646,24389.0
2018-02-28 12:35:00,32.6,32.66,32.56,32.57,12027.0,25.9566,26.0044,25.9247,25.9327,12027.0
2018-02-28 12:40:00,32.58,32.58,32.45,32.49,27243.0,25.9407,25.9407,25.8372,25.869,27243.0
2018-02-28 12:45:00,32.48,32.51,32.42,32.43,21991.0,25.8611,25.8849,25.8133,25.8212,21991.0
2018-02-28 12:50:00,32.43,32.52,32.4,32.52,19343.0,25.8212,25.8929,25.7974,25.8929,19343.0
2018-02-28 12:55:00,32.53,32.56,32.43,32.46,11407.0,25.9009,25.9247,25.8212,25.8451,11407.0
2018-02-28 13:00:00,32.47,32.48,32.35,32.39,12698.0,25.8531,25.8611,25.7575,25.7894,12698.0
2018-02-28 13:05:00,32.39,32.39,32.29,32.29,7276.0,25.7894,25.7894,25.7098,25.7098,7276.0
2018-02-28 13:10:00,32.29,32.3,32.22,32.25,9033.0,25.7098,25.7177,25.654,25.6779,9033.0
2018-02-28 13:15:00,32.25,32.29,32.19,32.27,17317.0,25.6779,25.7098,25.6301,25.6938,17317.0
2018-02-28 13:20:00,32.28,32.31,32.24,32.28,19970.0,25.7018,25.7257,25.67,25.7018,19970.0
2018-02-28 13:25:00,32.28,32.35,32.24,32.26,17558.0,25.7018,25.7575,25.67,25.6859,17558.0
2018-02-28 13:30:00,32.25,32.31,32.18,32.28,22990.0,25.6779,25.7257,25.6222,25.7018,22990.0
2018-02-28 13:35:00,32.27,32.29,32.21,32.23,14535.0,25.6938,25.7098,25.6461,25.662,14535.0
2018-02-28 13:40:00,32.24,32.38,32.23,32.32,16922.0,25.67,25.7814,25.662,25.7337,16922.0
2018-02-28 13:45:00,32.32,32.32,32.17,32.18,9264.0,25.7337,25.7337,25.6142,25.6222,9264.0
2018-02-28 13:50:00,32.18,32.19,32.12,32.19,15368.0,25.6222,25.6301,25.5744,25.6301,15368.0
2018-02-28 13:55:00,32.19,32.23,32.17,32.19,11162.0,25.6301,25.662,25.6142,25.6301,11162.0
2018-02-28 14:00:00,32.18,32.22,32.16,32.21,10696.0,25.6222,25.654,25.6063,25.6461,10696.0
2018-02-28 14:05:00,32.22,32.35,32.22,32.3,18430.0,25.654,25.7575,25.654,25.7177,18430.0
2018-02-28 14:10:00,32.31,32.34,32.25,32.27,9801.0,25.7257,25.7496,25.6779,25.6938,9801.0
2018-02-28 14:15:00,32.27,32.45,32.27,32.45,30716.0,25.6938,25.8372,25.6938,25.8372,30716.0
2018-02-28 14:20:00,32.47,32.48,32.4,32.41,13612.0,25.8531,25.8611,25.7974,25.8053,13612.0
2018-02-28 14:25:00,32.41,32.47,32.39,32.47,15337.0,25.8053,25.8531,25.7894,25.8531,15337.0
2018-02-28 14:30:00,32.47,32.48,32.37,32.37,17411.0,25.8531,25.8611,25.7735,25.7735,17411.0
2018-02-28 14:35:00,32.37,32.41,32.35,32.37,9774.0,25.7735,25.8053,25.7575,25.7735,9774.0
2018-02-28 14:40:00,32.35,32.37,32.33,32.33,15917.0,25.7575,25.7735,25.7416,25.7416,15917.0
2018-02-28 14:45:00,32.34,32.35,32.27,32.3,16266.0,25.7496,25.7575,25.6938,25.7177,16266.0
2018-02-28 14:50:00,32.3,32.3,32.17,32.18,19672.0,25.7177,25.7177,25.6142,25.6222,19672.0
2018-02-28 14:55:00,32.19,32.22,32.13,32.13,11987.0,25.6301,25.654,25.5824,25.5824,11987.0
2018-02-28 15:00:00,32.14,32.15,32.08,32.13,29633.0,25.5903,25.5983,25.5426,25.5824,29633.0
2018-02-28 15:05:00,32.14,32.17,32.06,32.15,41833.0,25.5903,25.6142,25.5266,25.5983,41833.0
2018-02-28 15:10:00,32.16,32.18,32.14,32.16,22245.0,25.6063,25.6222,25.5903,25.6063,22245.0
2018-02-28 15:15:00,32.16,32.19,32.13,32.16,25800.0,25.6063,25.6301,25.5824,25.6063,25800.0
2018-02-28 15:20:00,32.15,32.15,32.08,32.11,17701.0,25.5983,25.5983,25.5426,25.5665,17701.0
2018-02-28 15:25:00,32.12,32.14,32.08,32.11,25026.0,25.5744,25.5903,25.5426,25.5665,25026.0
2018-02-28 15:30:00,32.11,32.12,32.08,32.09,21458.0,25.5665,25.5744,25.5426,25.5505,21458.0
2018-02-28 15:35:00,32.09,32.16,32.06,32.14,34442.0,25.5505,25.6063,25.5266,25.5903,34442.0
2018-02-28 15:40:00,32.14,32.14,32.06,32.07,42534.0,25.5903,25.5903,25.5266,25.5346,42534.0
2018-02-28 15:45:00,32.07,32.09,32.0,32.06,65204.0,25.5346,25.5505,25.4789,25.5266,65204.0
2018-02-28 15:50:00,32.06,32.1,32.06,32.08,73591.0,25.5266,25.5585,25.5266,25.5426,73591.0
2018-02-28 15:55:00,32.08,32.09,32.0,32.02,127182.0,25.5426,25.5505,25.4789,25.4948,127182.0
2018-03-01 09:30:00,32.01,32.39,31.96,32.15,62983.0,25.4868,25.7894,25.447,25.5983,62983.0
2018-03-01 09:35:00,32.15,32.25,32.05,32.17,59177.0,25.5983,25.6779,25.5187,25.6142,59177.0
2018-03-01 09:40:00,32.1,32.1,31.84,31.84,35000.0,25.5585,25.5585,25.3515,25.3515,35000.0
2018-03-01 09:45:00,31.82,31.99,31.8,31.96,20409.0,25.3355,25.4709,25.3196,25.447,20409.0
2018-03-01 09:50:00,31.97,31.97,31.85,31.85,9729.0,25.455,25.455,25.3594,25.3594,9729.0
2018-03-01 09:55:00,31.85,31.85,31.68,31.69,9940.0,25.3594,25.3594,25.2241,25.232,9940.0
2018-03-01 10:00:00,31.66,31.79,31.63,31.74,13678.0,25.2082,25.3117,25.1843,25.2719,13678.0
2018-03-01 10:05:00,31.73,31.93,31.7,31.91,20670.0,25.2639,25.4231,25.24,25.4072,20670.0
2018-03-01 10:10:00,31.89,31.93,31.86,31.86,8731.0,25.3913,25.4231,25.3674,25.3674,8731.0
2018-03-01 10:15:00,31.84,32.11,31.84,32.1,25589.0,25.3515,25.5665,25.3515,25.5585,25589.0
2018-03-01 10:20:00,32.12,32.13,32.05,32.1,10347.0,25.5744,25.5824,25.5187,25.5585,10347.0
2018-03-01 10:25:00,32.07,32.19,32.03,32.19,15086.0,25.5346,25.6301,25.5028,25.6301,15086.0
2018-03-01 10:30:00,32.22,32.42,32.22,32.4,17442.0,25.654,25.8133,25.654,25.7974,17442.0
2018-03-01 10:35:00,32.39,32.46,32.26,32.31,12180.0,25.7894,25.8451,25.6859,25.7257,12180.0
2018-03-01 10:40:00,32.3,32.33,32.11,32.11,19841.0,25.7177,25.7416,25.5665,25.5665,19841.0
2018-03-01 10:45:00,32.09,32.32,32.09,32.3,16635.0,25.5505,25.7337,25.5505,25.7177,16635.0
2018-03-01 10:50:00,32.29,32.3,32.16,32.23,4939.0,25.7098,25.7177,25.6063,25.662,4939.0
2018-03-01 10:55:00,32.24,32.25,32.1,32.13,11079.0,25.67,25.6779,25.5585,25.5824,11079.0
2018-03-01 11:00:00,32.11,32.18,32.07,32.16,14931.0,25.5665,25.6222,25.5346,25.6063,14931.0
2018-03-01 11:05:00,32.19,32.28,32.16,32.24,13536.0,25.6301,25.7018,25.6063,25.67,13536.0
2018-03-01 11:10:00,32.27,32.29,32.23,32.25,16692.0,25.6938,25.7098,25.662,25.6779,16692.0
2018-03-01 11:15:00,32.26,32.31,32.25,32.31,11850.0,25.6859,25.7257,25.6779,25.7257,11850.0
2018-03-01 11:20:00,32.33,32.48,32.33,32.43,22592.0,25.7416,25.8611,25.7416,25.8212,22592.0
2018-03-01 11:25:00,32.45,32.45,32.24,32.26,5600.0,25.8372,25.8372,25.67,25.6859,5600.0
2018-03-01 11:30:00,32.27,32.45,32.27,32.44,17297.0,25.6938,25.8372,25.6938,25.8292,17297.0
2018-03-01 11:35:00,32.43,32.44,32.37,32.39,6678.0,25.8212,25.8292,25.7735,25.7894,6678.0
2018-03-01 11:40:00,32.39,32.47,32.39,32.47,6554.0,25.7894,25.8531,25.7894,25.8531,6554.0
2018-03-01 11:45:00,32.48,32.51,32.44,32.47,13951.0,25.8611,25.8849,25.8292,25.8531,13951.0
2018-03-01 11:50:00,32.44,32.5,32.39,32.5,10376.0,25.8292,25.877,25.7894,25.877,10376.0
2018-03-01 11:55:00,32.51,32.59,32.47,32.57,15057.0,25.8849,25.9486,25.8531,25.9327,15057.0
2018-03-01 12:00:00,32.58,32.59,32.51,32.53,8133.0,25.9407,25.9486,25.8849,25.9009,8133.0
2018-03-01 12:05:00,32.52,32.59,32.48,32.53,12526.0,25.8929,25.9486,25.8611,25.9009,12526.0
2018-03-01 12:10:00,32.51,32.61,32.51,32.56,9263.0,25.8849,25.9646,25.8849,25.9247,9263.0
2018-03-01 12:15:00,32.56,32.58,32.52,32.55,8400.0,25.9247,25.9407,25.8929,25.9168,8400.0
2018-03-01 12:20:00,32.53,32.53,32.4,32.46,8492.0,25.9009,25.9009,25.7974,25.8451,8492.0
2018-03-01 12:25:00,32.46,32.52,32.41,32.45,12751.0,25.8451,25.8929,25.8053,25.8372,12751.0
2018-03-01 12:30:00,32.44,32.44,32.32,32.34,11178.0,25.8292,25.8292,25.7337,25.7496,11178.0
2018-03-01 12:35:00,32.35,32.39,32.3,32.36,10219.0,25.7575,25.7894,25.7177,25.7655,10219.0
2018-03-01 12:40:00,32.37,32.49,32.37,32.49,11430.0,25.7735,25.869,25.7735,25.869,11430.0
2018-03-01 12:45:00,32.46,32.49,32.44,32.47,8165.0,25.8451,25.869,25.8292,25.8531,8165.0
2018-03-01 12:50:00,32.44,32.45,32.33,32.38,8138.0,25.8292,25.8372,25.7416,25.7814,8138.0
2018-03-01 12:55:00,32.4,32.4,32.32,32.33,9685.0,25.7974,25.7974,25.7337,25.7416,9685.0
2018-03-01 13:00:00,32.31,32.31,32.21,32.25,9788.0,25.7257,25.7257,25.6461,25.6779,9788.0
2018-03-01 13:05:00,32.26,32.27,32.16,32.18,11852.0,25.6859,25.6938,25.6063,25.6222,11852.0
2018-03-01 13:10:00,32.19,32.29,32.14,32.26,18200.0,25.6301,25.7098,25.5903,25.6859,18200.0
2018-03-01 13:15:00,32.24,32.27,32.21,32.25,8201.0,25.67,25.6938,25.6461,25.6779,8201.0
2018-03-01 13:20:00,32.24,32.28,32.21,32.26,13580.0,25.67,25.7018,25.6461,25.6859,13580.0
2018-03-01 13:25:00,32.26,32.37,32.26,32.31,11632.0,25.6859,25.7735,25.6859,25.7257,11632.0
2018-03-01 13:30:00,32.31,32.34,32.27,32.3,15177.0,25.7257,25.7496,25.6938,25.7177,15177.0
2018-03-01 13:35:00,32.28,32.37,32.26,32.33,10596.0,25.7018,25.7735,25.6859,25.7416,10596.0
2018-03-01 13:40:00,32.32,32.32,32.21,32.25,13754.0,25.7337,25.7337,25.6461,25.6779,13754.0
2018-03-01 13:45:00,32.24,32.28,32.21,32.27,11882.0,25.67,25.7018,25.6461,25.6938,11882.0
2018-03-01 13:50:00,32.28,32.3,32.24,32.28,14373.0,25.7018,25.7177,25.67,25.7018,14373.0
2018-03-01 13:55:00,32.26,32.27,32.17,32.17,21562.0,25.6859,25.6938,25.6142,25.6142,21562.0
2018-03-01 14:00:00,32.17,32.18,32.05,32.08,30304.0,25.6142,25.6222,25.5187,25.5426,30304.0
2018-03-01 14:05:00,32.09,32.11,32.05,32.07,17635.0,25.5505,25.5665,25.5187,25.5346,17635.0
2018-03-01 14:10:00,32.06,32.09,31.83,31.83,18710.0,25.5266,25.5505,25.3435,25.3435,18710.0
2018-03-01 14:15:00,31.84,31.96,31.83,31.96,28750.0,25.3515,25.447,25.3435,25.447,28750.0
2018-03-01 14:20:00,31.95,32.0,31.84,31.89,71637.0,25.4391,25.4789,25.3515,25.3913,71637.0
2018-03-01 14:25:00,31.9,32.0,31.86,32.0,20109.0,25.3992,25.4789,25.3674,25.4789,20109.0
2018-03-01 14:30:00,31.99,32.06,31.95,32.05,22843.0,25.4709,25.5266,25.4391,25.5187,22843.0
2018-03-01 14:35:00,32.06,32.06,31.97,32.04,20821.0,25.5266,25.5266,25.455,25.5107,20821.0
2018-03-01 14:40:00,32.05,32.15,32.03,32.15,22734.0,25.5187,25.5983,25.5028,25.5983,22734.0
2018-03-01 14:45:00,32.14,32.24,32.13,32.2,24672.0,25.5903,25.67,25.5824,25.6381,24672.0
2018-03-01 14:50:00,32.2,32.23,32.15,32.16,15582.0,25.6381,25.662,25.5983,25.6063,15582.0
2018-03-01 14:55:00,32.15,32.19,32.12,32.17,15204.0,25.5983,25.6301,25.5744,25.6142,15204.0
2018-03-01 15:00:00,32.16,32.21,32.06,32.07,15969.0,25.6063,25.6461,25.5266,25.5346,15969.0
2018-03-01 15:05:00,32.08,32.14,32.06,32.14,15201.0,25.5426,25.5903,25.5266,25.5903,15201.0
2018-03-01 15:10:00,32.14,32.26,32.11,32.22,21630.0,25.5903,25.6859,25.5665,25.654,21630.0
2018-03-01 15:15:00,32.22,32.25,32.17,32.25,15688.0,25.654,25.6779,25.6142,25.6779,15688.0
2018-03-01 15:20:00,32.25,32.3,32.23,32.25,58776.0,25.6779,25.7177,25.662,25.6779,58776.0
2018-03-01 15:25:00,32.23,32.3,32.23,32.29,46527.0,25.662,25.7177,25.662,25.7098,46527.0
2018-03-01 15:30:00,32.29,32.29,32.01,32.08,87326.0,25.7098,25.7098,25.4868,25.5426,87326.0
2018-03-01 15:35:00,32.09,32.18,32.07,32.12,64647.0,25.5505,25.6222,25.5346,25.5744,64647.0
2018-03-01 15:40:00,32.13,32.17,32.04,32.13,38514.0,25.5824,25.6142,25.5107,25.5824,38514.0
2018-03-01 15:45:00,32.11,32.16,32.04,32.08,76428.0,25.5665,25.6063,25.5107,25.5426,76428.0
2018-03-01 15:50:00,32.08,32.11,32.05,32.08,66837.0,25.5426,25.5665,25.5187,25.5426,66837.0
2018-03-01 15:55:00,32.09,32.2,32.08,32.18,99778.0,25.5505,25.6381,25.5426,25.6222,99778.0
2018-03-02 09:30:00,30.5,31.16,30.41,30.52,117037.0,24.2845,24.81,24.2129,24.3005,117037.0
2018-03-02 09:35:00,30.55,30.63,30.27,30.33,128533.0,24.3244,24.3881,24.1014,24.1492,128533.0
2018-03-02 09:40:00,30.32,30.36,30.0,30.05,83446.0,24.1412,24.1731,23.8864,23.9262,83446.0
2018-03-02 09:45:00,30.03,30.45,30.03,30.4,121050.0,23.9103,24.2447,23.9103,24.2049,121050.0
2018-03-02 09:50:00,30.41,30.61,30.39,30.45,150501.0,24.2129,24.3721,24.197,24.2447,150501.0
2018-03-02 09:55:00,30.45,30.47,30.12,30.14,113819.0,24.2447,24.2607,23.982,23.9979,113819.0
2018-03-02 10:00:00,30.15,30.35,30.14,30.33,57381.0,24.0059,24.1651,23.9979,24.1492,57381.0
2018-03-02 10:05:00,30.33,30.5,30.28,30.34,60511.0,24.1492,24.2845,24.1094,24.1572,60511.0
2018-03-02 10:10:00,30.32,30.32,30.16,30.16,47775.0,24.1412,24.1412,24.0138,24.0138,47775.0
2018-03-02 10:15:00,30.15,30.38,30.08,30.35,44458.0,24.0059,24.189,23.9501,24.1651,44458.0
2018-03-02 10:20:00,30.34,30.42,30.3,30.35,29960.0,24.1572,24.2208,24.1253,24.1651,29960.0
2018-03-02 10:25:00,30.36,30.5,30.35,30.49,25196.0,24.1731,24.2845,24.1651,24.2766,25196.0
2018-03-02 10:30:00,30.49,30.66,30.45,30.66,38394.0,24.2766,24.4119,24.2447,24.4119,38394.0
2018-03-02 10:35:00,30.66,30.75,30.56,30.73,98067.0,24.4119,24.4836,24.3323,24.4677,98067.0
2018-03-02 10:40:00,30.71,30.88,30.69,30.84,47532.0,24.4518,24.5871,24.4358,24.5553,47532.0
2018-03-02 10:45:00,30.85,30.92,30.69,30.78,74394.0,24.5632,24.619,24.4358,24.5075,74394.0
2018-03-02 10:50:00,30.78,30.94,30.77,30.9,37833.0,24.5075,24.6349,24.4995,24.603,37833.0
2018-03-02 10:55:00,30.9,30.98,30.86,30.93,46145.0,24.603,24.6667,24.5712,24.6269,46145.0
2018-03-02 11:00:00,30.92,30.94,30.73,30.75,41784.0,24.619,24.6349,24.4677,24.4836,41784.0
2018-03-02 11:05:00,30.74,30.75,30.68,30.68,31238.0,24.4756,24.4836,24.4279,24.4279,31238.0
2018-03-02 11:10:00,30.68,30.78,30.65,30.73,56412.0,24.4279,24.5075,24.404,24.4677,56412.0
2018-03-02 11:15:00,30.72,30.72,30.61,30.63,29768.0,24.4597,24.4597,24.3721,24.3881,29768.0
2018-03-02 11:20:00,30.63,30.7,30.61,30.69,28351.0,24.3881,24.4438,24.3721,24.4358,28351.0
2018-03-02 11:25:00,30.69,30.89,30.67,30.88,85795.0,24.4358,24.5951,24.4199,24.5871,85795.0
2018-03-02 11:30:00,30.88,30.99,30.88,30.92,25917.0,24.5871,24.6747,24.5871,24.619,25917.0
2018-03-02 11:35:00,30.92,30.99,30.86,30.99,24175.0,24.619,24.6747,24.5712,24.6747,24175.0
2018-03-02 11:40:00,31.0,31.18,30.97,31.13,29905.0,24.6827,24.826,24.6588,24.7862,29905.0
2018-03-02 11:45:00,31.15,31.22,31.13,31.2,16983.0,24.8021,24.8578,24.7862,24.8419,16983.0
2018-03-02 11:50:00,31.21,31.24,31.11,31.15,17321.0,24.8499,24.8737,24.7702,24.8021,17321.0
2018-03-02 11:55:00,31.15,31.24,31.1,31.23,18600.0,24.8021,24.8737,24.7623,24.8658,18600.0
2018-03-02 12:00:00,31.23,31.4,31.2,31.38,22048.0,24.8658,25.0011,24.8419,24.9852,22048.0
2018-03-02 12:05:00,31.38,31.38,31.27,31.3,18337.0,24.9852,24.9852,24.8976,24.9215,18337.0
2018-03-02 12:10:00,31.32,31.33,31.17,31.3,29481.0,24.9374,24.9454,24.818,24.9215,29481.0
2018-03-02 12:15:00,31.3,31.35,31.26,31.35,11477.0,24.9215,24.9613,24.8897,24.9613,11477.0
2018-03-02 12:20:00,31.36,31.47,31.33,31.47,16101.0,24.9693,25.0569,24.9454,25.0569,16101.0
2018-03-02 12:25:00,31.48,31.58,31.46,31.57,18592.0,25.0648,25.1445,25.0489,25.1365,18592.0
2018-03-02 12:30:00,31.59,31.6,31.46,31.49,18273.0,25.1524,25.1604,25.0489,25.0728,18273.0
2018-03-02 12:35:00,31.49,31.67,31.49,31.64,22890.0,25.0728,25.2161,25.0728,25.1922,22890.0
2018-03-02 12:40:00,31.65,31.68,31.59,31.64,13665.0,25.2002,25.2241,25.1524,25.1922,13665.0
2018-03-02 12:45:00,31.63,31.72,31.63,31.65,14547.0,25.1843,25.2559,25.1843,25.2002,14547.0
2018-03-02 12:50:00,31.65,31.72,31.63,31.71,46026.0,25.2002,25.2559,25.1843,25.248,46026.0
2018-03-02 12:55:00,31.72,31.72,31.61,31.63,15857.0,25.2559,25.2559,25.1683,25.1843,15857.0
2018-03-02 13:00:00,31.63,31.66,31.55,31.6,40395.0,25.1843,25.2082,25.1206,25.1604,40395.0
2018-03-02 13:05:00,31.59,31.62,31.47,31.51,26841.0,25.1524,25.1763,25.0569,25.0887,26841.0
2018-03-02 13:10:00,31.5,31.5,31.44,31.47,12802.0,25.0808,25.0808,25.033,25.0569,12802.0
2018-03-02 13:15:00,31.48,31.57,31.48,31.52,12881.0,25.0648,25.1365,25.0648,25.0967,12881.0
2018-03-02 13:20:00,31.51,31.52,31.44,31.47,8414.0,25.0887,25.0967,25.033,25.0569,8414.0
2018-03-02 13:25:00,31.47,31.61,31.47,31.61,9800.0,25.0569,25.1683,25.0569,25.1683,9800.0
2018-03-02 13:30:00,31.61,31.71,31.6,31.66,103604.0,25.1683,25.248,25.1604,25.2082,103604.0
2018-03-02 13:35:00,31.66,31.86,31.65,31.84,26999.0,25.2082,25.3674,25.2002,25.3515,26999.0
2018-03-02 13:40:00,31.83,31.89,31.79,31.89,20502.0,25.3435,25.3913,25.3117,25.3913,20502.0
2018-03-02 13:45:00,31.89,31.96,31.84,31.95,64724.0,25.3913,25.447,25.3515,25.4391,64724.0
2018-03-02 13:50:00,31.95,31.96,31.85,31.85,16453.0,25.4391,25.447,25.3594,25.3594,16453.0
2018-03-02 13:55:00,31.84,31.98,31.82,31.93,19396.0,25.3515,25.4629,25.3355,25.4231,19396.0
2018-03-02 14:00:00,31.93,32.09,31.92,32.05,17473.0,25.4231,25.5505,25.4152,25.5187,17473.0
2018-03-02 14:05:00,32.07,32.11,32.04,32.08,17177.0,25.5346,25.5665,25.5107,25.5426,17177.0
2018-03-02 14:10:00,32.08,32.13,32.01,32.11,18996.0,25.5426,25.5824,25.4868,25.5665,18996.0
2018-03-02 14:15:00,32.11,32.15,32.07,32.08,18407.0,25.5665,25.5983,25.5346,25.5426,18407.0
2018-03-02 14:20:00,32.08,32.09,31.94,31.95,44046.0,25.5426,25.5505,25.4311,25.4391,44046.0
2018-03-02 14:25:00,31.95,31.97,31.87,31.88,24309.0,25.4391,25.455,25.3754,25.3833,24309.0
2018-03-02 14:30:00,31.88,31.88,31.78,31.78,18147.0,25.3833,25.3833,25.3037,25.3037,18147.0
2018-03-02 14:35:00,31.79,31.92,31.79,31.91,18169.0,25.3117,25.4152,25.3117,25.4072,18169.0
2018-03-02 14:40:00,31.91,31.95,31.88,31.92,19260.0,25.4072,25.4391,25.3833,25.4152,19260.0
2018-03-02 14:45:00,31.92,31.97,31.9,31.95,22284.0,25.4152,25.455,25.3992,25.4391,22284.0
2018-03-02 14:50:00,31.94,32.0,31.93,31.99,23982.0,25.4311,25.4789,25.4231,25.4709,23982.0
2018-03-02 14:55:00,31.99,32.0,31.96,31.97,20928.0,25.4709,25.4789,25.447,25.455,20928.0
2018-03-02 15:00:00,31.97,31.97,31.84,31.84,24524.0,25.455,25.455,25.3515,25.3515,24524.0
2018-03-02 15:05:00,31.84,31.85,31.77,31.81,28628.0,25.3515,25.3594,25.2957,25.3276,28628.0
2018-03-02 15:10:00,31.81,31.86,31.81,31.85,18817.0,25.3276,25.3674,25.3276,25.3594,18817.0
2018-03-02 15:15:00,31.85,31.88,31.82,31.85,21102.0,25.3594,25.3833,25.3355,25.3594,21102.0
2018-03-02 15:20:00,31.84,31.85,31.78,31.78,45396.0,25.3515,25.3594,25.3037,25.3037,45396.0
2018-03-02 15:25:00,31.78,31.81,31.76,31.79,31360.0,25.3037,25.3276,25.2878,25.3117,31360.0
2018-03-02 15:30:00,31.79,31.83,31.79,31.81,29198.0,25.3117,25.3435,25.3117,25.3276,29198.0
2018-03-02 15:35:00,31.81,31.93,31.8,31.92,56527.0,25.3276,25.4231,25.3196,25.4152,56527.0
2018-03-02 15:40:00,31.92,31.99,31.9,31.99,44052.0,25.4152,25.4709,25.3992,25.4709,44052.0
2018-03-02 15:45:00,31.99,32.0,31.93,31.96,50767.0,25.4709,25.4789,25.4231,25.447,50767.0
2018-03-02 15:50:00,31.96,32.07,31.96,32.0,68447.0,25.447,25.5346,25.447,25.4789,68447.0
2018-03-02 15:55:00,32.0,32.02,31.9,31.91,151967.0,25.4789,25.4948,25.3992,25.4072,151967.0
2018-03-05 09:30:00,31.79,31.86,31.71,31.81,24728.0,25.3117,25.3674,25.248,25.3276,24728.0
2018-03-05 09:35:00,31.82,32.0,31.82,31.94,14557.0,25.3355,25.4789,25.3355,25.4311,14557.0
2018-03-05 09:40:00,31.96,31.99,31.59,31.59,25916.0,25.447,25.4709,25.1524,25.1524,25916.0
2018-03-05 09:45:00,31.58,31.67,31.44,31.47,29492.0,25.1445,25.2161,25.033,25.0569,29492.0
2018-03-05 09:50:00,31.43,31.43,31.26,31.27,38627.0,25.025,25.025,24.8897,24.8976,38627.0
2018-03-05 09:55:00,31.25,31.34,31.23,31.24,20361.0,24.8817,24.9534,24.8658,24.8737,20361.0
2018-03-05 10:00:00,31.22,31.32,31.16,31.3,27144.0,24.8578,24.9374,24.81,24.9215,27144.0
2018-03-05 10:05:00,31.29,31.44,31.17,31.44,45168.0,24.9136,25.033,24.818,25.033,45168.0
2018-03-05 10:10:00,31.45,31.51,31.34,31.36,30825.0,25.041,25.0887,24.9534,24.9693,30825.0
2018-03-05 10:15:00,31.36,31.54,31.32,31.51,16266.0,24.9693,25.1126,24.9374,25.0887,16266.0
2018-03-05 10:20:00,31.5,31.51,31.31,31.34,22976.0,25.0808,25.0887,24.9295,24.9534,22976.0
2018-03-05 10:25:00,31.33,31.43,31.29,31.41,18402.0,24.9454,25.025,24.9136,25.0091,18402.0
2018-03-05 10:30:00,31.41,31.44,31.36,31.38,11058.0,25.0091,25.033,24.9693,24.9852,11058.0
2018-03-05 10:35:00,31.37,31.5,31.35,31.46,15310.0,24.9773,25.0808,24.9613,25.0489,15310.0
2018-03-05 10:40:00,31.46,31.53,31.43,31.51,17980.0,25.0489,25.1046,25.025,25.0887,17980.0
2018-03-05 10:45:00,31.51,31.52,31.42,31.47,18941.0,25.0887,25.0967,25.0171,25.0569,18941.0
2018-03-05 10:50:00,31.48,31.62,31.48,31.58,30923.0,25.0648,25.1763,25.0648,25.1445,30923.0
2018-03-05 10:55:00,31.58,31.64,31.5,31.64,26641.0,25.1445,25.1922,25.0808,25.1922,26641.0
2018-03-05 11:00:00,31.63,31.8,31.61,31.76,34975.0,25.1843,25.3196,25.1683,25.2878,34975.0
2018-03-05 11:05:00,31.75,31.8,31.7,31.73,20708.0,25.2798,25.3196,25.24,25.2639,20708.0
2018-03-05 11:10:00,31.72,31.83,31.69,31.77,24479.0,25.2559,25.3435,25.232,25.2957,24479.0
2018-03-05 11:15:00,31.76,31.87,31.73,31.85,17780.0,25.2878,25.3754,25.2639,25.3594,17780.0
2018-03-05 11:20:00,31.87,31.9,31.78,31.84,13901.0,25.3754,25.3992,25.3037,25.3515,13901.0
2018-03-05 11:25:00,31.83,31.85,31.74,31.81,15995.0,25.3435,25.3594,25.2719,25.3276,15995.0
2018-03-05 11:30:00,31.81,31.86,31.7,31.74,16748.0,25.3276,25.3674,25.24,25.2719,16748.0
2018-03-05 11:35:00,31.74,31.74,31.68,31.71,15114.0,25.2719,25.2719,25.2241,25.248,15114.0
2018-03-05 11:40:00,31.71,31.73,31.6,31.63,21024.0,25.248,25.2639,25.1604,25.1843,21024.0
2018-03-05 11:45:00,31.64,31.66,31.6,31.6,14958.0,25.1922,25.2082,25.1604,25.1604,14958.0
2018-03-05 11:50:00,31.6,31.69,31.58,31.69,12232.0,25.1604,25.232,25.1445,25.232,12232.0
2018-03-05 11:55:00,31.68,31.68,31.58,31.62,28345.0,25.2241,25.2241,25.1445,25.1763,28345.0
2018-03-05 12:00:00,31.62,31.67,31.6,31.64,10983.0,25.1763,25.2161,25.1604,25.1922,10983.0
2018-03-05 12:05:00,31.65,31.67,31.61,31.64,10296.0,25.2002,25.2161,25.1683,25.1922,10296.0
2018-03-05 12:10:00,31.65,31.67,31.5,31.51,14142.0,25.2002,25.2161,25.0808,25.0887,14142.0
2018-03-05 12:15:00,31.52,31.56,31.47,31.5,12858.0,25.0967,25.1285,25.0569,25.0808,12858.0
2018-03-05 12:20:00,31.49,31.56,31.49,31.53,9310.0,25.0728,25.1285,25.0728,25.1046,9310.0
2018-03-05 12:25:00,31.52,31.59,31.5,31.58,11083.0,25.0967,25.1524,25.0808,25.1445,11083.0
2018-03-05 12:30:00,31.58,31.65,31.57,31.6,12643.0,25.1445,25.2002,25.1365,25.1604,12643.0
2018-03-05 12:35:00,31.6,31.63,31.55,31.58,8526.0,25.1604,25.1843,25.1206,25.1445,8526.0
2018-03-05 12:40:00,31.58,31.6,31.55,31.57,7723.0,25.1445,25.1604,25.1206,25.1365,7723.0
2018-03-05 12:45:00,31.58,31.63,31.56,31.58,20796.0,25.1445,25.1843,25.1285,25.1445,20796.0
2018-03-05 12:50:00,31.58,31.67,31.58,31.65,13036.0,25.1445,25.2161,25.1445,25.2002,13036.0
2018-03-05 12:55:00,31.65,31.69,31.65,31.67,11098.0,25.2002,25.232,25.2002,25.2161,11098.0
2018-03-05 13:00:00,31.69,31.71,31.66,31.68,8778.0,25.232,25.248,25.2082,25.2241,8778.0
2018-03-05 13:05:00,31.68,31.7,31.64,31.67,11025.0,25.2241,25.24,25.1922,25.2161,11025.0
2018-03-05 13:10:00,31.68,31.78,31.68,31.71,9011.0,25.2241,25.3037,25.2241,25.248,9011.0
2018-03-05 13:15:00,31.7,31.76,31.66,31.66,37300.0,25.24,25.2878,25.2082,25.2082,37300.0
2018-03-05 13:20:00,31.66,31.71,31.6,31.71,11286.0,25.2082,25.248,25.1604,25.248,11286.0
2018-03-05 13:25:00,31.7,31.7,31.64,31.67,9450.0,25.24,25.24,25.1922,25.2161,9450.0
2018-03-05 13:30:00,31.67,31.69,31.6,31.63,8902.0,25.2161,25.232,25.1604,25.1843,8902.0
2018-03-05 13:35:00,31.64,31.69,31.63,31.68,10402.0,25.1922,25.232,25.1843,25.2241,10402.0
2018-03-05 13:40:00,31.68,31.71,31.68,31.68,13143.0,25.2241,25.248,25.2241,25.2241,13143.0
2018-03-05 13:45:00,31.69,31.72,31.63,31.69,17357.0,25.232,25.2559,25.1843,25.232,17357.0
2018-03-05 13:50:00,31.68,31.71,31.66,31.68,11059.0,25.2241,25.248,25.2082,25.2241,11059.0
2018-03-05 13:55:00,31.69,31.73,31.68,31.7,13223.0,25.232,25.2639,25.2241,25.24,13223.0
2018-03-05 14:00:00,31.7,31.78,31.7,31.77,18749.0,25.24,25.3037,25.24,25.2957,18749.0
2018-03-05 14:05:00,31.76,31.77,31.72,31.73,17189.0,25.2878,25.2957,25.2559,25.2639,17189.0
2018-03-05 14:10:00,31.73,31.74,31.56,31.6,42608.0,25.2639,25.2719,25.1285,25.1604,42608.0
2018-03-05 14:15:00,31.6,31.64,31.55,31.6,16945.0,25.1604,25.1922,25.1206,25.1604,16945.0
2018-03-05 14:20:00,31.59,31.73,31.59,31.73,18006.0,25.1524,25.2639,25.1524,25.2639,18006.0
2018-03-05 14:25:00,31.74,31.77,31.72,31.72,10980.0,25.2719,25.2957,25.2559,25.2559,10980.0
2018-03-05 14:30:00,31.73,31.74,31.65,31.65,15226.0,25.2639,25.2719,25.2002,25.2002,15226.0
2018-03-05 14:35:00,31.64,31.68,31.62,31.67,15894.0,25.1922,25.2241,25.1763,25.2161,15894.0
2018-03-05 14:40:00,31.67,31.71,31.65,31.71,22534.0,25.2161,25.248,25.2002,25.248,22534.0
2018-03-05 14:45:00,31.71,31.74,31.67,31.71,19409.0,25.248,25.2719,25.2161,25.248,19409.0
2018-03-05 14:50:00,31.71,31.71,31.68,31.69,11323.0,25.248,25.248,25.2241,25.232,11323.0
2018-03-05 14:55:00,31.69,31.75,31.68,31.73,19790.0,25.232,25.2798,25.2241,25.2639,19790.0
2018-03-05 15:00:00,31.72,31.74,31.64,31.65,17516.0,25.2559,25.2719,25.1922,25.2002,17516.0
2018-03-05 15:05:00,31.64,31.65,31.57,31.58,18699.0,25.1922,25.2002,25.1365,25.1445,18699.0
2018-03-05 15:10:00,31.58,31.61,31.56,31.57,16450.0,25.1445,25.1683,25.1285,25.1365,16450.0
2018-03-05 15:15:00,31.56,31.56,31.52,31.56,21666.0,25.1285,25.1285,25.0967,25.1285,21666.0
2018-03-05 15:20:00,31.56,31.68,31.56,31.68,27599.0,25.1285,25.2241,25.1285,25.2241,27599.0
2018-03-05 15:25:00,31.69,31.71,31.63,31.69,24577.0,25.232,25.248,25.1843,25.232,24577.0
2018-03-05 15:30:00,31.7,31.76,31.69,31.76,47762.0,25.24,25.2878,25.232,25.2878,47762.0
2018-03-05 15:35:00,31.75,31.78,31.74,31.75,37677.0,25.2798,25.3037,25.2719,25.2798,37677.0
2018-03-05 15:40:00,31.76,31.78,31.75,31.77,37782.0,25.2878,25.3037,25.2798,25.2957,37782.0
2018-03-05 15:45:00,31.78,31.81,31.72,31.73,86999.0,25.3037,25.3276,25.2559,25.2639,86999.0
2018-03-05 15:50:00,31.72,31.76,31.72,31.75,126121.0,25.2559,25.2878,25.2559,25.2798,126121.0
2018-03-05 15:55:00,31.74,31.76,31.71,31.72,187130.0,25.2719,25.2878,25.248,25.2559,187130.0
2018-03-06 09:30:00,32.0,32.07,31.78,31.85,63820.0,25.4789,25.5346,25.3037,25.3594,63820.0
2018-03-06 09:35:00,31.82,32.12,31.8,31.99,55755.0,25.3355,25.5744,25.3196,25.4709,55755.0
2018-03-06 09:40:00,31.97,31.98,31.74,31.91,20688.0,25.455,25.4629,25.2719,25.4072,20688.0
2018-03-06 09:45:00,31.93,31.99,31.87,31.91,21965.0,25.4231,25.4709,25.3754,25.4072,21965.0
2018-03-06 09:50:00,31.93,32.15,31.92,32.12,14624.0,25.4231,25.5983,25.4152,25.5744,14624.0
2018-03-06 09:55:00,32.12,32.17,32.08,32.09,13902.0,25.5744,25.6142,25.5426,25.5505,13902.0
2018-03-06 10:00:00,32.08,32.14,32.02,32.06,16800.0,25.5426,25.5903,25.4948,25.5266,16800.0
2018-03-06 10:05:00,32.05,32.07,32.0,32.0,29869.0,25.5187,25.5346,25.4789,25.4789,29869.0
2018-03-06 10:10:00,32.01,32.05,31.99,32.0,19239.0,25.4868,25.5187,25.4709,25.4789,19239.0
2018-03-06 10:15:00,32.01,32.22,32.0,32.22,12994.0,25.4868,25.654,25.4789,25.654,12994.0
2018-03-06 10:20:00,32.2,32.29,32.17,32.17,27933.0,25.6381,25.7098,25.6142,25.6142,27933.0
2018-03-06 10:25:00,32.15,32.18,32.11,32.12,9129.0,25.5983,25.6222,25.5665,25.5744,9129.0
2018-03-06 10:30:00,32.12,32.17,32.08,32.09,15549.0,25.5744,25.6142,25.5426,25.5505,15549.0
2018-03-06 10:35:00,32.08,32.26,32.08,32.23,12449.0,25.5426,25.6859,25.5426,25.662,12449.0
2018-03-06 10:40:00,32.23,32.25,32.17,32.18,9996.0,25.662,25.6779,25.6142,25.6222,9996.0
2018-03-06 10:45:00,32.17,32.17,32.08,32.09,9936.0,25.6142,25.6142,25.5426,25.5505,9936.0
2018-03-06 10:50:00,32.08,32.14,32.04,32.04,22501.0,25.5426,25.5903,25.5107,25.5107,22501.0
2018-03-06 10:55:00,32.03,32.09,31.94,32.0,9728.0,25.5028,25.5505,25.4311,25.4789,9728.0
2018-03-06 11:00:00,32.0,32.05,31.98,32.02,15056.0,25.4789,25.5187,25.4629,25.4948,15056.0
2018-03-06 11:05:00,32.02,32.12,32.01,32.1,11872.0,25.4948,25.5744,25.4868,25.5585,11872.0
2018-03-06 11:10:00,32.12,32.19,32.1,32.16,10871.0,25.5744,25.6301,25.5585,25.6063,10871.0
2018-03-06 11:15:00,32.16,32.16,32.04,32.05,8581.0,25.6063,25.6063,25.5107,25.5187,8581.0
2018-03-06 11:20:00,32.05,32.07,31.96,31.99,17671.0,25.5187,25.5346,25.447,25.4709,17671.0
2018-03-06 11:25:00,31.97,32.05,31.95,32.03,9038.0,25.455,25.5187,25.4391,25.5028,9038.0
2018-03-06 11:30:00,32.04,32.09,32.01,32.08,13789.0,25.5107,25.5505,25.4868,25.5426,13789.0
2018-03-06 11:35:00,32.08,32.17,32.07,32.15,27137.0,25.5426,25.6142,25.5346,25.5983,27137.0
2018-03-06 11:40:00,32.14,32.22,32.13,32.18,15045.0,25.5903,25.654,25.5824,25.6222,15045.0
2018-03-06 11:45:00,32.19,32.24,32.18,32.21,12256.0,25.6301,25.67,25.6222,25.6461,12256.0
2018-03-06 11:50:00,32.22,32.29,32.21,32.28,9436.0,25.654,25.7098,25.6461,25.7018,9436.0
2018-03-06 11:55:00,32.27,32.32,32.25,32.32,5453.0,25.6938,25.7337,25.6779,25.7337,5453.0
2018-03-06 12:00:00,32.31,32.32,32.27,32.3,10211.0,25.7257,25.7337,25.6938,25.7177,10211.0
2018-03-06 12:05:00,32.3,32.32,32.25,32.32,10345.0,25.7177,25.7337,25.6779,25.7337,10345.0
2018-03-06 12:10:00,32.33,32.38,32.33,32.38,10701.0,25.7416,25.7814,25.7416,25.7814,10701.0
2018-03-06 12:15:00,32.37,32.43,32.37,32.4,7641.0,25.7735,25.8212,25.7735,25.7974,7641.0
2018-03-06 12:20:00,32.4,32.43,32.32,32.35,9377.0,25.7974,25.8212,25.7337,25.7575,9377.0
2018-03-06 12:25:00,32.37,32.45,32.36,32.4,12076.0,25.7735,25.8372,25.7655,25.7974,12076.0
2018-03-06 12:30:00,32.38,32.4,32.36,32.39,8287.0,25.7814,25.7974,25.7655,25.7894,8287.0
2018-03-06 12:35:00,32.4,32.42,32.38,32.42,5320.0,25.7974,25.8133,25.7814,25.8133,5320.0
2018-03-06 12:40:00,32.42,32.44,32.39,32.4,6167.0,25.8133,25.8292,25.7894,25.7974,6167.0
2018-03-06 12:45:00,32.39,32.41,32.36,32.41,5140.0,25.7894,25.8053,25.7655,25.8053,5140.0
2018-03-06 12:50:00,32.41,32.44,32.39,32.39,6494.0,25.8053,25.8292,25.7894,25.7894,6494.0
2018-03-06 12:55:00,32.37,32.42,32.36,32.39,10584.0,25.7735,25.8133,25.7655,25.7894,10584.0
2018-03-06 13:00:00,32.4,32.41,32.33,32.33,10155.0,25.7974,25.8053,25.7416,25.7416,10155.0
2018-03-06 13:05:00,32.33,32.39,32.33,32.34,8319.0,25.7416,25.7894,25.7416,25.7496,8319.0
2018-03-06 13:10:00,32.34,32.37,32.32,32.32,5695.0,25.7496,25.7735,25.7337,25.7337,5695.0
2018-03-06 13:15:00,32.31,32.35,32.3,32.31,9403.0,25.7257,25.7575,25.7177,25.7257,9403.0
2018-03-06 13:20:00,32.3,32.36,32.29,32.34,8200.0,25.7177,25.7655,25.7098,25.7496,8200.0
2018-03-06 13:25:00,32.35,32.35,32.31,32.33,8500.0,25.7575,25.7575,25.7257,25.7416,8500.0
2018-03-06 13:30:00,32.32,32.36,32.32,32.34,9252.0,25.7337,25.7655,25.7337,25.7496,9252.0
2018-03-06 13:35:00,32.34,32.37,32.31,32.33,6098.0,25.7496,25.7735,25.7257,25.7416,6098.0
2018-03-06 13:40:00,32.33,32.36,32.33,32.35,5520.0,25.7416,25.7655,25.7416,25.7575,5520.0
2018-03-06 13:45:00,32.36,32.36,32.25,32.26,10727.0,25.7655,25.7655,25.6779,25.6859,10727.0
2018-03-06 13:50:00,32.25,32.3,32.24,32.28,9099.0,25.6779,25.7177,25.67,25.7018,9099.0
2018-03-06 13:55:00,32.27,32.33,32.26,32.31,7503.0,25.6938,25.7416,25.6859,25.7257,7503.0
2018-03-06 14:00:00,32.32,32.38,32.31,32.38,7077.0,25.7337,25.7814,25.7257,25.7814,7077.0
2018-03-06 14:05:00,32.37,32.46,32.37,32.45,10607.0,25.7735,25.8451,25.7735,25.8372,10607.0
2018-03-06 14:10:00,32.45,32.52,32.45,32.48,20170.0,25.8372,25.8929,25.8372,25.8611,20170.0
2018-03-06 14:15:00,32.47,32.49,32.42,32.49,12450.0,25.8531,25.869,25.8133,25.869,12450.0
2018-03-06 14:20:00,32.5,32.5,32.43,32.44,11350.0,25.877,25.877,25.8212,25.8292,11350.0
2018-03-06 14:25:00,32.44,32.44,32.37,32.39,10975.0,25.8292,25.8292,25.7735,25.7894,10975.0
2018-03-06 14:30:00,32.39,32.44,32.39,32.4,13557.0,25.7894,25.8292,25.7894,25.7974,13557.0
2018-03-06 14:35:00,32.41,32.42,32.37,32.38,8566.0,25.8053,25.8133,25.7735,25.7814,8566.0
2018-03-06 14:40:00,32.38,32.47,32.38,32.47,17171.0,25.7814,25.8531,25.7814,25.8531,17171.0
2018-03-06 14:45:00,32.47,32.47,32.42,32.43,9300.0,25.8531,25.8531,25.8133,25.8212,9300.0
2018-03-06 14:50:00,32.43,32.49,32.43,32.44,9032.0,25.8212,25.869,25.8212,25.8292,9032.0
2018-03-06 14:55:00,32.44,32.47,32.42,32.46,6255.0,25.8292,25.8531,25.8133,25.8451,6255.0
2018-03-06 15:00:00,32.46,32.47,32.4,32.41,10540.0,25.8451,25.8531,25.7974,25.8053,10540.0
2018-03-06 15:05:00,32.43,32.46,32.42,32.45,6521.0,25.8212,25.8451,25.8133,25.8372,6521.0
2018-03-06 15:10:00,32.45,32.48,32.43,32.43,9845.0,25.8372,25.8611,25.8212,25.8212,9845.0
2018-03-06 15:15:00,32.43,32.44,32.38,32.41,12177.0,25.8212,25.8292,25.7814,25.8053,12177.0
2018-03-06 15:20:00,32.41,32.47,32.41,32.43,13949.0,25.8053,25.8531,25.8053,25.8212,13949.0
2018-03-06 15:25:00,32.44,32.51,32.42,32.49,14621.0,25.8292,25.8849,25.8133,25.869,14621.0
2018-03-06 15:30:00,32.49,32.54,32.48,32.52,14243.0,25.869,25.9088,25.8611,25.8929,14243.0
2018-03-06 15:35:00,32.51,32.53,32.47,32.48,19048.0,25.8849,25.9009,25.8531,25.8611,19048.0
2018-03-06 15:40:00,32.48,32.52,32.48,32.51,24704.0,25.8611,25.8929,25.8611,25.8849,24704.0
2018-03-06 15:45:00,32.5,32.51,32.41,32.42,33694.0,25.877,25.8849,25.8053,25.8133,33694.0
2018-03-06 15:50:00,32.41,32.47,32.41,32.46,40171.0,25.8053,25.8531,25.8053,25.8451,40171.0
2018-03-06 15:55:00,32.45,32.49,32.42,32.47,115222.0,25.8372,25.869,25.8133,25.8531,115222.0
2018-03-07 09:30:00,31.97,32.38,31.94,32.23,27385.0,25.455,25.7814,25.4311,25.662,27385.0
2018-03-07 09:35:00,32.26,32.43,32.05,32.09,27074.0,25.6859,25.8212,25.5187,25.5505,27074.0
2018-03-07 09:40:00,32.11,32.12,31.87,31.99,23183.0,25.5665,25.5744,25.3754,25.4709,23183.0
2018-03-07 09:45:00,32.02,32.06,31.92,31.95,24732.0,25.4948,25.5266,25.4152,25.4391,24732.0
2018-03-07 09:50:00,31.94,32.09,31.94,32.03,6350.0,25.4311,25.5505,25.4311,25.5028,6350.0
2018-03-07 09:55:00,32.03,32.17,32.03,32.12,8154.0,25.5028,25.6142,25.5028,25.5744,8154.0
2018-03-07 10:00:00,32.11,32.21,32.09,32.11,9165.0,25.5665,25.6461,25.5505,25.5665,9165.0
2018-03-07 10:05:00,32.13,32.15,32.1,32.12,15560.0,25.5824,25.5983,25.5585,25.5744,15560.0
2018-03-07 10:10:00,32.13,32.21,32.13,32.16,10094.0,25.5824,25.6461,25.5824,25.6063,10094.0
2018-03-07 10:15:00,32.15,32.16,32.05,32.09,21390.0,25.5983,25.6063,25.5187,25.5505,21390.0
2018-03-07 10:20:00,32.09,32.16,31.97,31.98,30894.0,25.5505,25.6063,25.455,25.4629,30894.0
2018-03-07 10:25:00,31.97,32.04,31.95,31.97,20879.0,25.455,25.5107,25.4391,25.455,20879.0
2018-03-07 10:30:00,31.97,31.99,31.94,31.99,16096.0,25.455,25.4709,25.4311,25.4709,16096.0
2018-03-07 10:35:00,31.99,32.06,31.98,32.01,18424.0,25.4709,25.5266,25.4629,25.4868,18424.0
2018-03-07 10:40:00,32.01,32.05,31.95,31.97,27040.0,25.4868,25.5187,25.4391,25.455,27040.0
2018-03-07 10:45:00,31.96,31.97,31.83,31.96,51400.0,25.447,25.455,25.3435,25.447,51400.0
2018-03-07 10:50:00,31.96,31.99,31.81,31.84,11357.0,25.447,25.4709,25.3276,25.3515,11357.0
2018-03-07 10:55:00,31.83,31.88,31.81,31.85,19537.0,25.3435,25.3833,25.3276,25.3594,19537.0
2018-03-07 11:00:00,31.84,31.84,31.73,31.75,32390.0,25.3515,25.3515,25.2639,25.2798,32390.0
2018-03-07 11:05:00,31.76,31.82,31.74,31.76,21447.0,25.2878,25.3355,25.2719,25.2878,21447.0
2018-03-07 11:10:00,31.75,31.79,31.72,31.75,44892.0,25.2798,25.3117,25.2559,25.2798,44892.0
2018-03-07 11:15:00,31.75,31.8,31.72,31.79,16469.0,25.2798,25.3196,25.2559,25.3117,16469.0
2018-03-07 11:20:00,31.77,31.9,31.77,31.86,15464.0,25.2957,25.3992,25.2957,25.3674,15464.0
2018-03-07 11:25:00,31.87,31.87,31.77,31.78,12097.0,25.3754,25.3754,25.2957,25.3037,12097.0
2018-03-07 11:30:00,31.77,31.83,31.75,31.77,13563.0,25.2957,25.3435,25.2798,25.2957,13563.0
2018-03-07 11:35:00,31.78,31.97,31.76,31.92,114180.0,25.3037,25.455,25.2878,25.4152,114180.0
2018-03-07 11:40:00,31.92,32.08,31.91,32.0,41162.0,25.4152,25.5426,25.4072,25.4789,41162.0
2018-03-07 11:45:00,31.99,32.0,31.94,31.96,19037.0,25.4709,25.4789,25.4311,25.447,19037.0
2018-03-07 11:50:00,31.96,31.98,31.84,31.84,17076.0,25.447,25.4629,25.3515,25.3515,17076.0
2018-03-07 11:55:00,31.83,31.98,31.83,31.95,19333.0,25.3435,25.4629,25.3435,25.4391,19333.0
2018-03-07 12:00:00,31.94,31.95,31.88,31.89,11458.0,25.4311,25.4391,25.3833,25.3913,11458.0
2018-03-07 12:05:00,31.9,31.9,31.84,31.87,12050.0,25.3992,25.3992,25.3515,25.3754,12050.0
2018-03-07 12:10:00,31.87,31.91,31.84,31.87,24071.0,25.3754,25.4072,25.3515,25.3754,24071.0
2018-03-07 12:15:00,31.87,31.93,31.85,31.91,14620.0,25.3754,25.4231,25.3594,25.4072,14620.0
2018-03-07 12:20:00,31.92,31.93,31.84,31.9,26054.0,25.4152,25.4231,25.3515,25.3992,26054.0
2018-03-07 12:25:00,31.92,31.97,31.89,31.93,14038.0,25.4152,25.455,25.3913,25.4231,14038.0
2018-03-07 12:30:00,31.93,31.99,31.93,31.95,15883.0,25.4231,25.4709,25.4231,25.4391,15883.0
2018-03-07 12:35:00,31.96,31.98,31.85,31.88,15166.0,25.447,25.4629,25.3594,25.3833,15166.0
2018-03-07 12:40:00,31.88,31.92,31.87,31.89,11523.0,25.3833,25.4152,25.3754,25.3913,11523.0
2018-03-07 12:45:00,31.88,31.89,31.83,31.83,17500.0,25.3833,25.3913,25.3435,25.3435,17500.0
2018-03-07 12:50:00,31.83,31.85,31.78,31.78,10172.0,25.3435,25.3594,25.3037,25.3037,10172.0
2018-03-07 12:55:00,31.79,31.81,31.74,31.75,33108.0,25.3117,25.3276,25.2719,25.2798,33108.0
2018-03-07 13:00:00,31.76,31.8,31.74,31.75,19334.0,25.2878,25.3196,25.2719,25.2798,19334.0
2018-03-07 13:05:00,31.76,31.77,31.7,31.7,29648.0,25.2878,25.2957,25.24,25.24,29648.0
2018-03-07 13:10:00,31.71,31.77,31.7,31.74,28160.0,25.248,25.2957,25.24,25.2719,28160.0
2018-03-07 13:15:00,31.75,31.78,31.7,31.76,35987.0,25.2798,25.3037,25.24,25.2878,35987.0
2018-03-07 13:20:00,31.76,31.81,31.72,31.8,18818.0,25.2878,25.3276,25.2559,25.3196,18818.0
2018-03-07 13:25:00,31.8,31.8,31.75,31.79,13209.0,25.3196,25.3196,25.2798,25.3117,13209.0
2018-03-07 13:30:00,31.78,31.79,31.73,31.77,26660.0,25.3037,25.3117,25.2639,25.2957,26660.0
2018-03-07 13:35:00,31.76,31.77,31.74,31.77,12322.0,25.2878,25.2957,25.2719,25.2957,12322.0
2018-03-07 13:40:00,31.77,31.79,31.75,31.75,7929.0,25.2957,25.3117,25.2798,25.2798,7929.0
2018-03-07 13:45:00,31.77,31.79,31.75,31.78,10461.0,25.2957,25.3117,25.2798,25.3037,10461.0
2018-03-07 13:50:00,31.78,31.86,31.78,31.85,16644.0,25.3037,25.3674,25.3037,25.3594,16644.0
2018-03-07 13:55:00,31.85,31.85,31.82,31.84,17647.0,25.3594,25.3594,25.3355,25.3515,17647.0
2018-03-07 14:00:00,31.84,31.92,31.82,31.92,30167.0,25.3515,25.4152,25.3355,25.4152,30167.0
2018-03-07 14:05:00,31.9,31.91,31.84,31.84,15279.0,25.3992,25.4072,25.3515,25.3515,15279.0
2018-03-07 14:10:00,31.83,31.91,31.83,31.89,16010.0,25.3435,25.4072,25.3435,25.3913,16010.0
2018-03-07 14:15:00,31.9,31.91,31.85,31.88,14362.0,25.3992,25.4072,25.3594,25.3833,14362.0
2018-03-07 14:20:00,31.87,31.88,31.84,31.86,13417.0,25.3754,25.3833,25.3515,25.3674,13417.0
2018-03-07 14:25:00,31.86,31.92,31.84,31.9,24502.0,25.3674,25.4152,25.3515,25.3992,24502.0
2018-03-07 14:30:00,31.89,31.99,31.86,31.97,27614.0,25.3913,25.4709,25.3674,25.455,27614.0
2018-03-07 14:35:00,31.97,32.0,31.94,31.96,25647.0,25.455,25.4789,25.4311,25.447,25647.0
2018-03-07 14:40:00,31.96,31.98,31.95,31.95,11640.0,25.447,25.4629,25.4391,25.4391,11640.0
2018-03-07 14:45:00,31.94,31.99,31.92,31.98,18636.0,25.4311,25.4709,25.4152,25.4629,18636.0
2018-03-07 14:50:00,31.99,32.0,31.88,31.88,16256.0,25.4709,25.4789,25.3833,25.3833,16256.0
2018-03-07 14:55:00,31.89,31.95,31.89,31.94,21318.0,25.3913,25.4391,25.3913,25.4311,21318.0
2018-03-07 15:00:00,31.94,31.96,31.92,31.95,19939.0,25.4311,25.447,25.4152,25.4391,19939.0
2018-03-07 15:05:00,31.95,31.99,31.93,31.93,25825.0,25.4391,25.4709,25.4231,25.4231,25825.0
2018-03-07 15:10:00,31.93,31.93,31.86,31.89,17011.0,25.4231,25.4231,25.3674,25.3913,17011.0
2018-03-07 15:15:00,31.89,31.92,31.86,31.88,25663.0,25.3913,25.4152,25.3674,25.3833,25663.0
2018-03-07 15:20:00,31.88,31.88,31.79,31.84,19236.0,25.3833,25.3833,25.3117,25.3515,19236.0
2018-03-07 15:25:00,31.85,31.86,31.82,31.86,20660.0,25.3594,25.3674,25.3355,25.3674,20660.0
2018-03-07 15:30:00,31.86,31.86,31.79,31.79,28457.0,25.3674,25.3674,25.3117,25.3117,28457.0
2018-03-07 15:35:00,31.79,31.8,31.75,31.79,31954.0,25.3117,25.3196,25.2798,25.3117,31954.0
2018-03-07 15:40:00,31.79,31.84,31.78,31.82,22863.0,25.3117,25.3515,25.3037,25.3355,22863.0
2018-03-07 15:45:00,31.82,31.83,31.8,31.8,29425.0,25.3355,25.3435,25.3196,25.3196,29425.0
2018-03-07 15:50:00,31.8,31.8,31.75,31.75,33249.0,25.3196,25.3196,25.2798,25.2798,33249.0
2018-03-07 15:55:00,31.75,31.79,31.75,31.78,73647.0,25.2798,25.3117,25.2798,25.3037,73647.0
2018-03-08 09:30:00,31.84,31.84,31.58,31.64,27151.0,25.5324,25.5324,25.3239,25.372,27151.0
2018-03-08 09:35:00,31.6,31.63,31.3,31.37,17907.0,25.3399,25.364,25.0994,25.1555,17907.0
2018-03-08 09:40:00,31.4,31.44,31.21,31.37,23281.0,25.1795,25.2116,25.0272,25.1555,23281.0
2018-03-08 09:45:00,31.35,31.45,31.28,31.32,11675.0,25.1395,25.2196,25.0833,25.1154,11675.0
2018-03-08 09:50:00,31.34,31.34,31.21,31.28,15601.0,25.1314,25.1314,25.0272,25.0833,15601.0
2018-03-08 09:55:00,31.29,31.37,31.28,31.36,6093.0,25.0913,25.1555,25.0833,25.1475,6093.0
2018-03-08 10:00:00,31.38,31.41,31.31,31.31,7142.0,25.1635,25.1876,25.1074,25.1074,7142.0
2018-03-08 10:05:00,31.33,31.35,31.28,31.31,8932.0,25.1234,25.1395,25.0833,25.1074,8932.0
2018-03-08 10:10:00,31.31,31.31,31.16,31.21,18178.0,25.1074,25.1074,24.9871,25.0272,18178.0
2018-03-08 10:15:00,31.21,31.26,31.15,31.25,13597.0,25.0272,25.0673,24.9791,25.0593,13597.0
2018-03-08 10:20:00,31.26,31.27,31.19,31.19,6200.0,25.0673,25.0753,25.0112,25.0112,6200.0
2018-03-08 10:25:00,31.2,31.22,31.17,31.2,8294.0,25.0192,25.0352,24.9951,25.0192,8294.0
2018-03-08 10:30:00,31.18,31.31,31.17,31.28,5558.0,25.0031,25.1074,24.9951,25.0833,5558.0
2018-03-08 10:35:00,31.27,31.29,31.16,31.16,7905.0,25.0753,25.0913,24.9871,24.9871,7905.0
2018-03-08 10:40:00,31.15,31.26,31.15,31.24,3887.0,24.9791,25.0673,24.9791,25.0512,3887.0
2018-03-08 10:45:00,31.27,31.28,31.17,31.17,19276.0,25.0753,25.0833,24.9951,24.9951,19276.0
2018-03-08 10:50:00,31.17,31.17,31.07,31.08,12137.0,24.9951,24.9951,24.9149,24.9229,12137.0
2018-03-08 10:55:00,31.07,31.09,30.98,31.0,39249.0,24.9149,24.931,24.8428,24.8588,39249.0
2018-03-08 11:00:00,31.0,31.0,30.93,30.96,21700.0,24.8588,24.8588,24.8027,24.8267,21700.0
2018-03-08 11:05:00,30.96,30.98,30.87,30.93,17697.0,24.8267,24.8428,24.7545,24.8027,17697.0
2018-03-08 11:10:00,30.93,31.0,30.92,31.0,17122.0,24.8027,24.8588,24.7946,24.8588,17122.0
2018-03-08 11:15:00,31.01,31.02,30.92,30.92,10431.0,24.8668,24.8748,24.7946,24.7946,10431.0
2018-03-08 11:20:00,30.92,30.96,30.89,30.95,10233.0,24.7946,24.8267,24.7706,24.8187,10233.0
2018-03-08 11:25:00,30.96,30.97,30.91,30.96,7737.0,24.8267,24.8347,24.7866,24.8267,7737.0
2018-03-08 11:30:00,30.96,30.98,30.9,30.95,10750.0,24.8267,24.8428,24.7786,24.8187,10750.0
2018-03-08 11:35:00,30.93,31.0,30.93,31.0,6757.0,24.8027,24.8588,24.8027,24.8588,6757.0
2018-03-08 11:40:00,31.01,31.09,31.01,31.05,9850.0,24.8668,24.931,24.8668,24.8989,9850.0
2018-03-08 11:45:00,31.05,31.06,30.98,30.99,8945.0,24.8989,24.9069,24.8428,24.8508,8945.0
2018-03-08 11:50:00,30.98,30.99,30.94,30.96,11708.0,24.8428,24.8508,24.8107,24.8267,11708.0
2018-03-08 11:55:00,30.96,30.98,30.91,30.95,14036.0,24.8267,24.8428,24.7866,24.8187,14036.0
2018-03-08 12:00:00,30.95,30.97,30.91,30.91,5760.0,24.8187,24.8347,24.7866,24.7866,5760.0
2018-03-08 12:05:00,30.9,30.9,30.84,30.84,8517.0,24.7786,24.7786,24.7305,24.7305,8517.0
2018-03-08 12:10:00,30.84,30.85,30.78,30.82,8570.0,24.7305,24.7385,24.6824,24.7144,8570.0
2018-03-08 12:15:00,30.85,30.91,30.85,30.91,8780.0,24.7385,24.7866,24.7385,24.7866,8780.0
2018-03-08 12:20:00,30.92,30.92,30.81,30.82,9779.0,24.7946,24.7946,24.7064,24.7144,9779.0
2018-03-08 12:25:00,30.81,30.91,30.81,30.9,11911.0,24.7064,24.7866,24.7064,24.7786,11911.0
2018-03-08 12:30:00,30.9,31.04,30.9,31.02,28026.0,24.7786,24.8909,24.7786,24.8748,28026.0
2018-03-08 12:35:00,31.01,31.05,30.98,31.01,58021.0,24.8668,24.8989,24.8428,24.8668,58021.0
2018-03-08 12:40:00,31.02,31.2,31.01,31.19,25096.0,24.8748,25.0192,24.8668,25.0112,25096.0
2018-03-08 12:45:00,31.19,31.26,31.17,31.25,28528.0,25.0112,25.0673,24.9951,25.0593,28528.0
2018-03-08 12:50:00,31.24,31.28,31.23,31.26,7616.0,25.0512,25.0833,25.0432,25.0673,7616.0
2018-03-08 12:55:00,31.27,31.36,31.27,31.35,11173.0,25.0753,25.1475,25.0753,25.1395,11173.0
2018-03-08 13:00:00,31.35,31.37,31.33,31.36,8387.0,25.1395,25.1555,25.1234,25.1475,8387.0
2018-03-08 13:05:00,31.36,31.38,31.31,31.32,7039.0,25.1475,25.1635,25.1074,25.1154,7039.0
2018-03-08 13:10:00,31.32,31.34,31.25,31.25,6440.0,25.1154,25.1314,25.0593,25.0593,6440.0
2018-03-08 13:15:00,31.25,31.28,31.24,31.26,7700.0,25.0593,25.0833,25.0512,25.0673,7700.0
2018-03-08 13:20:00,31.26,31.28,31.24,31.27,15256.0,25.0673,25.0833,25.0512,25.0753,15256.0
2018-03-08 13:25:00,31.27,31.27,31.24,31.27,7951.0,25.0753,25.0753,25.0512,25.0753,7951.0
2018-03-08 13:30:00,31.28,31.31,31.26,31.29,8650.0,25.0833,25.1074,25.0673,25.0913,8650.0
2018-03-08 13:35:00,31.29,31.29,31.22,31.24,20987.0,25.0913,25.0913,25.0352,25.0512,20987.0
2018-03-08 13:40:00,31.24,31.26,31.23,31.26,23629.0,25.0512,25.0673,25.0432,25.0673,23629.0
2018-03-08 13:45:00,31.26,31.27,31.24,31.26,10520.0,25.0673,25.0753,25.0512,25.0673,10520.0
2018-03-08 13:50:00,31.25,31.27,31.24,31.26,16573.0,25.0593,25.0753,25.0512,25.0673,16573.0
2018-03-08 13:55:00,31.26,31.28,31.24,31.25,21298.0,25.0673,25.0833,25.0512,25.0593,21298.0
2018-03-08 14:00:00,31.25,31.25,31.19,31.21,12389.0,25.0593,25.0593,25.0112,25.0272,12389.0
2018-03-08 14:05:00,31.22,31.26,31.22,31.26,12170.0,25.0352,25.0673,25.0352,25.0673,12170.0
2018-03-08 14:10:00,31.26,31.29,31.26,31.27,4824.0,25.0673,25.0913,25.0673,25.0753,4824.0
2018-03-08 14:15:00,31.26,31.3,31.26,31.3,6807.0,25.0673,25.0994,25.0673,25.0994,6807.0
2018-03-08 14:20:00,31.3,31.3,31.24,31.25,15933.0,25.0994,25.0994,25.0512,25.0593,15933.0
2018-03-08 14:25:00,31.25,31.27,31.24,31.25,18147.0,25.0593,25.0753,25.0512,25.0593,18147.0
2018-03-08 14:30:00,31.25,31.27,31.24,31.27,43431.0,25.0593,25.0753,25.0512,25.0753,43431.0
2018-03-08 14:35:00,31.27,31.28,31.25,31.25,15050.0,25.0753,25.0833,25.0593,25.0593,15050.0
2018-03-08 14:40:00,31.25,31.33,31.22,31.33,40023.0,25.0593,25.1234,25.0352,25.1234,40023.0
2018-03-08 14:45:00,31.34,31.34,31.29,31.3,22500.0,25.1314,25.1314,25.0913,25.0994,22500.0
2018-03-08 14:50:00,31.31,31.32,31.29,31.3,8316.0,25.1074,25.1154,25.0913,25.0994,8316.0
2018-03-08 14:55:00,31.3,31.32,31.29,31.3,22734.0,25.0994,25.1154,25.0913,25.0994,22734.0
2018-03-08 15:00:00,31.31,31.39,31.3,31.39,17580.0,25.1074,25.1715,25.0994,25.1715,17580.0
2018-03-08 15:05:00,31.38,31.44,31.38,31.44,21061.0,25.1635,25.2116,25.1635,25.2116,21061.0
2018-03-08 15:10:00,31.43,31.46,31.42,31.46,26194.0,25.2036,25.2277,25.1956,25.2277,26194.0
2018-03-08 15:15:00,31.46,31.53,31.46,31.51,31656.0,25.2277,25.2838,25.2277,25.2678,31656.0
2018-03-08 15:20:00,31.51,31.57,31.49,31.51,66689.0,25.2678,25.3159,25.2517,25.2678,66689.0
2018-03-08 15:25:00,31.51,31.52,31.49,31.51,30875.0,25.2678,25.2758,25.2517,25.2678,30875.0
2018-03-08 15:30:00,31.52,31.54,31.5,31.5,31518.0,25.2758,25.2918,25.2597,25.2597,31518.0
2018-03-08 15:35:00,31.51,31.54,31.49,31.52,39298.0,25.2678,25.2918,25.2517,25.2758,39298.0
2018-03-08 15:40:00,31.51,31.52,31.49,31.5,33707.0,25.2678,25.2758,25.2517,25.2597,33707.0
2018-03-08 15:45:00,31.5,31.51,31.44,31.5,121183.0,25.2597,25.2678,25.2116,25.2597,121183.0
2018-03-08 15:50:00,31.5,31.52,31.46,31.49,77788.0,25.2597,25.2758,25.2277,25.2517,77788.0
2018-03-08 15:55:00,31.5,31.53,31.48,31.53,149965.0,25.2597,25.2838,25.2437,25.2838,149965.0
2018-03-09 09:30:00,31.56,31.96,31.49,31.51,86017.0,25.3079,25.6286,25.2517,25.2678,86017.0
2018-03-09 09:35:00,31.52,31.69,31.18,31.19,46792.0,25.2758,25.4121,25.0031,25.0112,46792.0
2018-03-09 09:40:00,31.2,31.48,31.14,31.43,25836.0,25.0192,25.2437,24.9711,25.2036,25836.0
2018-03-09 09:45:00,31.42,31.54,31.29,31.32,34171.0,25.1956,25.2918,25.0913,25.1154,34171.0
2018-03-09 09:50:00,31.32,31.48,31.3,31.48,30792.0,25.1154,25.2437,25.0994,25.2437,30792.0
2018-03-09 09:55:00,31.47,31.6,31.46,31.52,34117.0,25.2357,25.3399,25.2277,25.2758,34117.0
2018-03-09 10:00:00,31.51,31.67,31.47,31.67,35881.0,25.2678,25.3961,25.2357,25.3961,35881.0
2018-03-09 10:05:00,31.67,31.73,31.48,31.5,37753.0,25.3961,25.4442,25.2437,25.2597,37753.0
2018-03-09 10:10:00,31.51,31.56,31.49,31.56,21067.0,25.2678,25.3079,25.2517,25.3079,21067.0
2018-03-09 10:15:00,31.56,31.59,31.49,31.54,19654.0,25.3079,25.3319,25.2517,25.2918,19654.0
2018-03-09 10:20:00,31.53,31.61,31.5,31.59,14641.0,25.2838,25.3479,25.2597,25.3319,14641.0
2018-03-09 10:25:00,31.58,31.58,31.5,31.52,15436.0,25.3239,25.3239,25.2597,25.2758,15436.0
2018-03-09 10:30:00,31.52,31.6,31.48,31.48,37431.0,25.2758,25.3399,25.2437,25.2437,37431.0
2018-03-09 10:35:00,31.46,31.5,31.36,31.4,27202.0,25.2277,25.2597,25.1475,25.1795,27202.0
2018-03-09 10:40:00,31.41,31.53,31.41,31.53,19522.0,25.1876,25.2838,25.1876,25.2838,19522.0
2018-03-09 10:45:00,31.54,31.54,31.4,31.42,25234.0,25.2918,25.2918,25.1795,25.1956,25234.0
2018-03-09 10:50:00,31.43,31.56,31.42,31.53,30992.0,25.2036,25.3079,25.1956,25.2838,30992.0
2018-03-09 10:55:00,31.52,31.62,31.52,31.59,24519.0,25.2758,25.356,25.2758,25.3319,24519.0
2018-03-09 11:00:00,31.61,31.65,31.56,31.56,18410.0,25.3479,25.38,25.3079,25.3079,18410.0
2018-03-09 11:05:00,31.55,31.66,31.5,31.66,26655.0,25.2998,25.388,25.2597,25.388,26655.0
2018-03-09 11:10:00,31.66,31.78,31.62,31.77,42868.0,25.388,25.4843,25.356,25.4763,42868.0
2018-03-09 11:15:00,31.77,31.84,31.76,31.84,37907.0,25.4763,25.5324,25.4682,25.5324,37907.0
2018-03-09 11:20:00,31.85,31.92,31.81,31.89,25194.0,25.5404,25.5965,25.5083,25.5725,25194.0
2018-03-09 11:25:00,31.89,32.0,31.87,31.97,82507.0,25.5725,25.6607,25.5564,25.6366,82507.0
2018-03-09 11:30:00,31.97,32.08,31.97,32.07,78394.0,25.6366,25.7248,25.6366,25.7168,78394.0
2018-03-09 11:35:00,32.06,32.07,31.82,31.93,73123.0,25.7088,25.7168,25.5163,25.6046,73123.0
2018-03-09 11:40:00,31.94,32.03,31.91,31.92,29405.0,25.6126,25.6847,25.5885,25.5965,29405.0
2018-03-09 11:45:00,31.92,31.94,31.81,31.87,19205.0,25.5965,25.6126,25.5083,25.5564,19205.0
2018-03-09 11:50:00,31.86,31.9,31.8,31.89,24577.0,25.5484,25.5805,25.5003,25.5725,24577.0
2018-03-09 11:55:00,31.9,31.94,31.81,31.93,19334.0,25.5805,25.6126,25.5083,25.6046,19334.0
2018-03-09 12:00:00,31.92,31.97,31.84,31.9,20262.0,25.5965,25.6366,25.5324,25.5805,20262.0
2018-03-09 12:05:00,31.88,31.98,31.87,31.95,16744.0,25.5645,25.6446,25.5564,25.6206,16744.0
2018-03-09 12:10:00,31.95,32.01,31.89,31.96,22822.0,25.6206,25.6687,25.5725,25.6286,22822.0
2018-03-09 12:15:00,31.96,31.99,31.9,31.99,30228.0,25.6286,25.6527,25.5805,25.6527,30228.0
2018-03-09 12:20:00,32.0,32.09,31.99,32.03,28506.0,25.6607,25.7329,25.6527,25.6847,28506.0
2018-03-09 12:25:00,32.02,32.05,31.98,32.05,28659.0,25.6767,25.7008,25.6446,25.7008,28659.0
2018-03-09 12:30:00,32.04,32.04,31.92,31.95,26872.0,25.6928,25.6928,25.5965,25.6206,26872.0
2018-03-09 12:35:00,31.94,31.96,31.87,31.87,28847.0,25.6126,25.6286,25.5564,25.5564,28847.0
2018-03-09 12:40:00,31.87,31.94,31.87,31.92,20922.0,25.5564,25.6126,25.5564,25.5965,20922.0
2018-03-09 12:45:00,31.93,32.04,31.91,32.0,30628.0,25.6046,25.6928,25.5885,25.6607,30628.0
2018-03-09 12:50:00,32.0,32.0,31.91,31.92,17480.0,25.6607,25.6607,25.5885,25.5965,17480.0
2018-03-09 12:55:00,31.93,31.97,31.92,31.97,22856.0,25.6046,25.6366,25.5965,25.6366,22856.0
2018-03-09 13:00:00,31.96,31.99,31.93,31.94,20841.0,25.6286,25.6527,25.6046,25.6126,20841.0
2018-03-09 13:05:00,31.94,31.96,31.9,31.93,17994.0,25.6126,25.6286,25.5805,25.6046,17994.0
2018-03-09 13:10:00,31.93,31.99,31.92,31.96,13399.0,25.6046,25.6527,25.5965,25.6286,13399.0
2018-03-09 13:15:00,31.95,31.97,31.9,31.9,15749.0,25.6206,25.6366,25.5805,25.5805,15749.0
2018-03-09 13:20:00,31.9,31.91,31.82,31.82,19612.0,25.5805,25.5885,25.5163,25.5163,19612.0
2018-03-09 13:25:00,31.83,31.88,31.83,31.86,7878.0,25.5244,25.5645,25.5244,25.5484,7878.0
2018-03-09 13:30:00,31.86,31.86,31.79,31.79,20727.0,25.5484,25.5484,25.4923,25.4923,20727.0
2018-03-09 13:35:00,31.78,31.8,31.74,31.76,29790.0,25.4843,25.5003,25.4522,25.4682,29790.0
2018-03-09 13:40:00,31.76,31.77,31.71,31.72,16344.0,25.4682,25.4763,25.4281,25.4362,16344.0
2018-03-09 13:45:00,31.71,31.71,31.68,31.68,23091.0,25.4281,25.4281,25.4041,25.4041,23091.0
2018-03-09 13:50:00,31.68,31.7,31.66,31.67,12913.0,25.4041,25.4201,25.388,25.3961,12913.0
2018-03-09 13:55:00,31.67,31.73,31.65,31.72,19939.0,25.3961,25.4442,25.38,25.4362,19939.0
2018-03-09 14:00:00,31.72,31.79,31.72,31.77,22655.0,25.4362,25.4923,25.4362,25.4763,22655.0
2018-03-09 14:05:00,31.76,31.81,31.74,31.8,17213.0,25.4682,25.5083,25.4522,25.5003,17213.0
2018-03-09 14:10:00,31.81,31.85,31.8,31.8,22882.0,25.5083,25.5404,25.5003,25.5003,22882.0
2018-03-09 14:15:00,31.8,31.83,31.8,31.8,27682.0,25.5003,25.5244,25.5003,25.5003,27682.0
2018-03-09 14:20:00,31.81,31.81,31.73,31.74,30675.0,25.5083,25.5083,25.4442,25.4522,30675.0
2018-03-09 14:25:00,31.73,31.82,31.69,31.81,33958.0,25.4442,25.5163,25.4121,25.5083,33958.0
2018-03-09 14:30:00,31.81,31.88,31.81,31.84,24621.0,25.5083,25.5645,25.5083,25.5324,24621.0
2018-03-09 14:35:00,31.84,31.88,31.83,31.83,23999.0,25.5324,25.5645,25.5244,25.5244,23999.0
2018-03-09 14:40:00,31.83,31.83,31.81,31.82,17234.0,25.5244,25.5244,25.5083,25.5163,17234.0
2018-03-09 14:45:00,31.81,31.85,31.81,31.85,16624.0,25.5083,25.5404,25.5083,25.5404,16624.0
2018-03-09 14:50:00,31.84,31.85,31.77,31.78,30217.0,25.5324,25.5404,25.4763,25.4843,30217.0
2018-03-09 14:55:00,31.77,31.84,31.76,31.84,29835.0,25.4763,25.5324,25.4682,25.5324,29835.0
2018-03-09 15:00:00,31.84,31.87,31.82,31.86,31464.0,25.5324,25.5564,25.5163,25.5484,31464.0
2018-03-09 15:05:00,31.87,31.87,31.8,31.81,23436.0,25.5564,25.5564,25.5003,25.5083,23436.0
2018-03-09 15:10:00,31.81,31.81,31.77,31.79,29666.0,25.5083,25.5083,25.4763,25.4923,29666.0
2018-03-09 15:15:00,31.8,31.84,31.79,31.83,26534.0,25.5003,25.5324,25.4923,25.5244,26534.0
2018-03-09 15:20:00,31.82,31.83,31.76,31.83,36109.0,25.5163,25.5244,25.4682,25.5244,36109.0
2018-03-09 15:25:00,31.83,31.87,31.81,31.87,32913.0,25.5244,25.5564,25.5083,25.5564,32913.0
2018-03-09 15:30:00,31.87,31.91,31.86,31.89,64301.0,25.5564,25.5885,25.5484,25.5725,64301.0
2018-03-09 15:35:00,31.89,31.95,31.88,31.88,53030.0,25.5725,25.6206,25.5645,25.5645,53030.0
2018-03-09 15:40:00,31.88,31.9,31.88,31.9,55515.0,25.5645,25.5805,25.5645,25.5805,55515.0
2018-03-09 15:45:00,31.9,31.96,31.89,31.92,95625.0,25.5805,25.6286,25.5725,25.5965,95625.0
2018-03-09 15:50:00,31.93,31.98,31.92,31.96,78520.0,25.6046,25.6446,25.5965,25.6286,78520.0
2018-03-09 15:55:00,31.96,31.99,31.92,31.93,322847.0,25.6286,25.6527,25.5965,25.6046,322847.0
2018-03-12 09:30:00,32.11,32.94,32.11,32.91,110361.0,25.7489,26.4145,25.7489,26.3904,110361.0
2018-03-12 09:35:00,32.92,33.09,32.68,32.89,138303.0,26.3984,26.5348,26.206,26.3744,138303.0
2018-03-12 09:40:00,32.9,33.36,32.87,33.24,141910.0,26.3824,26.7513,26.3583,26.655,141910.0
2018-03-12 09:45:00,33.24,33.54,33.22,33.48,123848.0,26.655,26.8956,26.639,26.8475,123848.0
2018-03-12 09:50:00,33.48,33.56,33.35,33.55,100159.0,26.8475,26.9116,26.7432,26.9036,100159.0
2018-03-12 09:55:00,33.55,33.71,33.33,33.35,109548.0,26.9036,27.0319,26.7272,26.7432,109548.0
2018-03-12 10:00:00,33.34,33.58,33.32,33.56,92018.0,26.7352,26.9277,26.7192,26.9116,92018.0
2018-03-12 10:05:00,33.55,33.62,33.36,33.55,93399.0,26.9036,26.9598,26.7513,26.9036,93399.0
2018-03-12 10:10:00,33.55,33.64,33.5,33.61,79369.0,26.9036,26.9758,26.8635,26.9517,79369.0
2018-03-12 10:15:00,33.61,33.75,33.58,33.6,144169.0,26.9517,27.064,26.9277,26.9437,144169.0
2018-03-12 10:20:00,33.61,33.69,33.56,33.61,104132.0,26.9517,27.0159,26.9116,26.9517,104132.0
2018-03-12 10:25:00,33.62,33.7,33.61,33.69,77395.0,26.9598,27.0239,26.9517,27.0159,77395.0
2018-03-12 10:30:00,33.69,33.76,33.55,33.7,76283.0,27.0159,27.072,26.9036,27.0239,76283.0
2018-03-12 10:35:00,33.69,33.83,33.56,33.76,86211.0,27.0159,27.1282,26.9116,27.072,86211.0
2018-03-12 10:40:00,33.77,33.79,33.51,33.68,98519.0,27.08,27.0961,26.8716,27.0079,98519.0
2018-03-12 10:45:00,33.69,33.78,33.51,33.6,66070.0,27.0159,27.0881,26.8716,26.9437,66070.0
2018-03-12 10:50:00,33.6,33.65,33.35,33.4,51656.0,26.9437,26.9838,26.7432,26.7833,51656.0
2018-03-12 10:55:00,33.41,33.41,33.16,33.38,69634.0,26.7914,26.7914,26.5909,26.7673,69634.0
2018-03-12 11:00:00,33.38,33.39,33.25,33.38,45412.0,26.7673,26.7753,26.6631,26.7673,45412.0
2018-03-12 11:05:00,33.38,33.39,33.28,33.33,32659.0,26.7673,26.7753,26.6871,26.7272,32659.0
2018-03-12 11:10:00,33.33,33.36,33.2,33.34,44549.0,26.7272,26.7513,26.623,26.7352,44549.0
2018-03-12 11:15:00,33.34,33.35,33.2,33.21,49959.0,26.7352,26.7432,26.623,26.631,49959.0
2018-03-12 11:20:00,33.22,33.23,32.97,32.98,95213.0,26.639,26.647,26.4385,26.4465,95213.0
2018-03-12 11:25:00,32.99,33.07,32.91,32.91,46002.0,26.4546,26.5187,26.3904,26.3904,46002.0
2018-03-12 11:30:00,32.92,33.12,32.83,33.12,43297.0,26.3984,26.5588,26.3263,26.5588,43297.0
2018-03-12 11:35:00,33.13,33.2,32.98,33.04,50589.0,26.5668,26.623,26.4465,26.4947,50589.0
2018-03-12 11:40:00,33.04,33.26,33.04,33.21,44546.0,26.4947,26.6711,26.4947,26.631,44546.0
2018-03-12 11:45:00,33.24,33.27,33.12,33.26,46346.0,26.655,26.6791,26.5588,26.6711,46346.0
2018-03-12 11:50:00,33.25,33.25,33.12,33.16,31617.0,26.6631,26.6631,26.5588,26.5909,31617.0
2018-03-12 11:55:00,33.16,33.16,33.09,33.09,42191.0,26.5909,26.5909,26.5348,26.5348,42191.0
2018-03-12 12:00:00,33.1,33.13,33.05,33.11,31230.0,26.5428,26.5668,26.5027,26.5508,31230.0
2018-03-12 12:05:00,33.1,33.13,33.02,33.03,51456.0,26.5428,26.5668,26.4786,26.4866,51456.0
2018-03-12 12:10:00,33.03,33.15,33.0,33.15,75155.0,26.4866,26.5829,26.4626,26.5829,75155.0
2018-03-12 12:15:00,33.15,33.18,33.08,33.11,35232.0,26.5829,26.6069,26.5267,26.5508,35232.0
2018-03-12 12:20:00,33.11,33.23,33.1,33.21,41001.0,26.5508,26.647,26.5428,26.631,41001.0
2018-03-12 12:25:00,33.22,33.23,33.14,33.23,31619.0,26.639,26.647,26.5748,26.647,31619.0
2018-03-12 12:30:00,33.22,33.23,33.05,33.05,46653.0,26.639,26.647,26.5027,26.5027,46653.0
2018-03-12 12:35:00,33.05,33.08,33.0,33.07,32621.0,26.5027,26.5267,26.4626,26.5187,32621.0
2018-03-12 12:40:00,33.07,33.08,32.95,33.01,44256.0,26.5187,26.5267,26.4225,26.4706,44256.0
2018-03-12 12:45:00,33.01,33.14,33.0,33.12,34524.0,26.4706,26.5748,26.4626,26.5588,34524.0
2018-03-12 12:50:00,33.12,33.12,32.87,32.89,52516.0,26.5588,26.5588,26.3583,26.3744,52516.0
2018-03-12 12:55:00,32.88,32.88,32.78,32.83,51459.0,26.3664,26.3664,26.2862,26.3263,51459.0
2018-03-12 13:00:00,32.83,33.01,32.81,32.91,57128.0,26.3263,26.4706,26.3102,26.3904,57128.0
2018-03-12 13:05:00,32.91,32.91,32.78,32.79,28089.0,26.3904,26.3904,26.2862,26.2942,28089.0
2018-03-12 13:10:00,32.79,32.82,32.74,32.76,35338.0,26.2942,26.3182,26.2541,26.2701,35338.0
2018-03-12 13:15:00,32.76,32.76,32.64,32.7,44720.0,26.2701,26.2701,26.1739,26.222,44720.0
2018-03-12 13:20:00,32.71,32.71,32.58,32.65,54359.0,26.23,26.23,26.1258,26.1819,54359.0
2018-03-12 13:25:00,32.67,32.82,32.65,32.8,61717.0,26.198,26.3182,26.1819,26.3022,61717.0
2018-03-12 13:30:00,32.81,32.82,32.75,32.76,32639.0,26.3102,26.3182,26.2621,26.2701,32639.0
2018-03-12 13:35:00,32.75,32.77,32.66,32.72,48012.0,26.2621,26.2781,26.1899,26.2381,48012.0
2018-03-12 13:40:00,32.73,32.81,32.69,32.72,40646.0,26.2461,26.3102,26.214,26.2381,40646.0
2018-03-12 13:45:00,32.71,32.79,32.68,32.7,34041.0,26.23,26.2942,26.206,26.222,34041.0
2018-03-12 13:50:00,32.7,32.72,32.66,32.68,27710.0,26.222,26.2381,26.1899,26.206,27710.0
2018-03-12 13:55:00,32.68,32.71,32.63,32.68,35299.0,26.206,26.23,26.1659,26.206,35299.0
2018-03-12 14:00:00,32.68,32.71,32.51,32.51,33036.0,26.206,26.23,26.0697,26.0697,33036.0
2018-03-12 14:05:00,32.51,32.57,32.37,32.4,70264.0,26.0697,26.1178,25.9574,25.9814,70264.0
2018-03-12 14:10:00,32.4,32.54,32.37,32.46,96251.0,25.9814,26.0937,25.9574,26.0296,96251.0
2018-03-12 14:15:00,32.46,32.46,32.3,32.3,66631.0,26.0296,26.0296,25.9013,25.9013,66631.0
2018-03-12 14:20:00,32.3,32.45,32.28,32.44,128460.0,25.9013,26.0215,25.8852,26.0135,128460.0
2018-03-12 14:25:00,32.43,32.52,32.4,32.42,67615.0,26.0055,26.0777,25.9814,25.9975,67615.0
2018-03-12 14:30:00,32.41,32.58,32.4,32.57,104139.0,25.9895,26.1258,25.9814,26.1178,104139.0
2018-03-12 14:35:00,32.55,32.58,32.47,32.48,53995.0,26.1017,26.1258,26.0376,26.0456,53995.0
2018-03-12 14:40:00,32.48,32.49,32.45,32.48,55930.0,26.0456,26.0536,26.0215,26.0456,55930.0
2018-03-12 14:45:00,32.48,32.49,32.35,32.36,74475.0,26.0456,26.0536,25.9414,25.9494,74475.0
2018-03-12 14:50:00,32.37,32.44,32.37,32.38,51123.0,25.9574,26.0135,25.9574,25.9654,51123.0
2018-03-12 14:55:00,32.38,32.39,32.29,32.34,40082.0,25.9654,25.9734,25.8932,25.9333,40082.0
2018-03-12 15:00:00,32.35,32.37,32.31,32.36,38072.0,25.9414,25.9574,25.9093,25.9494,38072.0
2018-03-12 15:05:00,32.36,32.42,32.34,32.42,51696.0,25.9494,25.9975,25.9333,25.9975,51696.0
2018-03-12 15:10:00,32.41,32.44,32.38,32.43,65464.0,25.9895,26.0135,25.9654,26.0055,65464.0
2018-03-12 15:15:00,32.44,32.44,32.32,32.33,95521.0,26.0135,26.0135,25.9173,25.9253,95521.0
2018-03-12 15:20:00,32.34,32.47,32.33,32.46,142409.0,25.9333,26.0376,25.9253,26.0296,142409.0
2018-03-12 15:25:00,32.46,32.58,32.4,32.58,98710.0,26.0296,26.1258,25.9814,26.1258,98710.0
2018-03-12 15:30:00,32.58,32.65,32.52,32.65,108401.0,26.1258,26.1819,26.0777,26.1819,108401.0
2018-03-12 15:35:00,32.64,32.67,32.6,32.6,118109.0,26.1739,26.198,26.1418,26.1418,118109.0
2018-03-12 15:40:00,32.6,32.61,32.56,32.58,102690.0,26.1418,26.1498,26.1097,26.1258,102690.0
2018-03-12 15:45:00,32.58,32.58,32.53,32.53,177914.0,26.1258,26.1258,26.0857,26.0857,177914.0
2018-03-12 15:50:00,32.53,32.58,32.52,32.58,200747.0,26.0857,26.1258,26.0777,26.1258,200747.0
2018-03-12 15:55:00,32.58,32.68,32.53,32.55,357322.0,26.1258,26.206,26.0857,26.1017,357322.0
2018-03-13 09:30:00,30.92,31.0,30.19,30.6,1059498.0,24.7946,24.8588,24.2093,24.538,1059498.0
2018-03-13 09:35:00,30.55,31.48,30.33,31.04,1034769.0,24.4979,25.2437,24.3215,24.8909,1034769.0
2018-03-13 09:40:00,31.03,31.07,30.27,30.37,768502.0,24.8828,24.9149,24.2734,24.3536,768502.0
2018-03-13 09:45:00,30.39,30.7,30.13,30.13,729405.0,24.3696,24.6182,24.1611,24.1611,729405.0
2018-03-13 09:50:00,30.13,30.21,29.68,29.68,881078.0,24.1611,24.2253,23.8003,23.8003,881078.0
2018-03-13 09:55:00,29.69,29.99,29.53,29.7,524103.0,23.8083,24.0489,23.68,23.8163,524103.0
2018-03-13 10:00:00,29.72,30.09,29.63,29.89,507457.0,23.8324,24.1291,23.7602,23.9687,507457.0
2018-03-13 10:05:00,29.87,29.96,29.68,29.93,492013.0,23.9526,24.0248,23.8003,24.0008,492013.0
2018-03-13 10:10:00,29.93,30.1,29.63,29.7,401193.0,24.0008,24.1371,23.7602,23.8163,401193.0
2018-03-13 10:15:00,29.72,29.99,29.72,29.84,280750.0,23.8324,24.0489,23.8324,23.9286,280750.0
2018-03-13 10:20:00,29.83,30.38,29.79,30.32,371476.0,23.9206,24.3616,23.8885,24.3135,371476.0
2018-03-13 10:25:00,30.31,30.52,30.31,30.45,449740.0,24.3055,24.4739,24.3055,24.4177,449740.0
2018-03-13 10:30:00,30.45,30.89,30.45,30.83,367541.0,24.4177,24.7706,24.4177,24.7225,367541.0
2018-03-13 10:35:00,30.84,31.14,30.84,30.95,467745.0,24.7305,24.9711,24.7305,24.8187,467745.0
2018-03-13 10:40:00,30.95,31.17,30.79,30.98,400354.0,24.8187,24.9951,24.6904,24.8428,400354.0
2018-03-13 10:45:00,30.98,31.32,30.94,31.07,287380.0,24.8428,25.1154,24.8107,24.9149,287380.0
2018-03-13 10:50:00,31.04,31.38,30.95,31.02,258842.0,24.8909,25.1635,24.8187,24.8748,258842.0
2018-03-13 10:55:00,31.02,31.26,30.83,30.91,407887.0,24.8748,25.0673,24.7225,24.7866,407887.0
2018-03-13 11:00:00,30.9,31.09,30.65,31.08,249587.0,24.7786,24.931,24.5781,24.9229,249587.0
2018-03-13 11:05:00,31.09,31.24,30.7,30.84,375103.0,24.931,25.0512,24.6182,24.7305,375103.0
2018-03-13 11:10:00,30.84,30.95,30.75,30.75,107932.0,24.7305,24.8187,24.6583,24.6583,107932.0
2018-03-13 11:15:00,30.76,31.11,30.75,30.97,112734.0,24.6663,24.947,24.6583,24.8347,112734.0
2018-03-13 11:20:00,30.99,31.11,30.86,30.87,95422.0,24.8508,24.947,24.7465,24.7545,95422.0
2018-03-13 11:25:00,30.86,31.2,30.86,31.08,86084.0,24.7465,25.0192,24.7465,24.9229,86084.0
2018-03-13 11:30:00,31.08,31.19,30.94,31.17,92592.0,24.9229,25.0112,24.8107,24.9951,92592.0
2018-03-13 11:35:00,31.19,31.4,31.1,31.39,124234.0,25.0112,25.1795,24.939,25.1715,124234.0
2018-03-13 11:40:00,31.4,31.53,31.17,31.43,219779.0,25.1795,25.2838,24.9951,25.2036,219779.0
2018-03-13 11:45:00,31.45,31.59,31.2,31.51,358125.0,25.2196,25.3319,25.0192,25.2678,358125.0
2018-03-13 11:50:00,31.51,31.7,31.43,31.52,292421.0,25.2678,25.4201,25.2036,25.2758,292421.0
2018-03-13 11:55:00,31.52,31.68,31.47,31.57,92318.0,25.2758,25.4041,25.2357,25.3159,92318.0
2018-03-13 12:00:00,31.57,31.73,31.42,31.47,116071.0,25.3159,25.4442,25.1956,25.2357,116071.0
2018-03-13 12:05:00,31.47,31.64,31.46,31.61,98849.0,25.2357,25.372,25.2277,25.3479,98849.0
2018-03-13 12:10:00,31.61,31.75,31.55,31.73,129487.0,25.3479,25.4602,25.2998,25.4442,129487.0
2018-03-13 12:15:00,31.73,31.85,31.7,31.78,112860.0,25.4442,25.5404,25.4201,25.4843,112860.0
2018-03-13 12:20:00,31.78,31.89,31.6,31.77,305792.0,25.4843,25.5725,25.3399,25.4763,305792.0
2018-03-13 12:25:00,31.77,31.89,31.72,31.77,277185.0,25.4763,25.5725,25.4362,25.4763,277185.0
2018-03-13 12:30:00,31.76,31.9,31.61,31.61,154265.0,25.4682,25.5805,25.3479,25.3479,154265.0
2018-03-13 12:35:00,31.61,31.61,31.36,31.5,216597.0,25.3479,25.3479,25.1475,25.2597,216597.0
2018-03-13 12:40:00,31.49,31.74,31.42,31.72,117401.0,25.2517,25.4522,25.1956,25.4362,117401.0
2018-03-13 12:45:00,31.71,31.91,31.66,31.81,131241.0,25.4281,25.5885,25.388,25.5083,131241.0
2018-03-13 12:50:00,31.79,31.85,31.58,31.6,79262.0,25.4923,25.5404,25.3239,25.3399,79262.0
2018-03-13 12:55:00,31.59,31.69,31.47,31.68,81001.0,25.3319,25.4121,25.2357,25.4041,81001.0
2018-03-13 13:00:00,31.7,31.82,31.65,31.75,53264.0,25.4201,25.5163,25.38,25.4602,53264.0
2018-03-13 13:05:00,31.71,31.93,31.67,31.86,69340.0,25.4281,25.6046,25.3961,25.5484,69340.0
2018-03-13 13:10:00,31.84,32.02,31.81,31.95,86002.0,25.5324,25.6767,25.5083,25.6206,86002.0
2018-03-13 13:15:00,31.95,32.09,31.83,32.04,114918.0,25.6206,25.7329,25.5244,25.6928,114918.0
2018-03-13 13:20:00,32.06,32.08,31.61,31.74,183816.0,25.7088,25.7248,25.3479,25.4522,183816.0
2018-03-13 13:25:00,31.73,32.05,31.72,32.0,79968.0,25.4442,25.7008,25.4362,25.6607,79968.0
2018-03-13 13:30:00,32.01,32.03,31.92,31.99,55906.0,25.6687,25.6847,25.5965,25.6527,55906.0
2018-03-13 13:35:00,31.98,32.07,31.96,32.05,55603.0,25.6446,25.7168,25.6286,25.7008,55603.0
2018-03-13 13:40:00,32.05,32.07,31.95,32.02,49622.0,25.7008,25.7168,25.6206,25.6767,49622.0
2018-03-13 13:45:00,32.02,32.05,31.87,31.9,76993.0,25.6767,25.7008,25.5564,25.5805,76993.0
2018-03-13 13:50:00,31.91,32.02,31.88,32.0,69867.0,25.5885,25.6767,25.5645,25.6607,69867.0
2018-03-13 13:55:00,32.03,32.08,31.94,32.02,80356.0,25.6847,25.7248,25.6126,25.6767,80356.0
2018-03-13 14:00:00,32.01,32.11,31.85,31.93,106204.0,25.6687,25.7489,25.5404,25.6046,106204.0
2018-03-13 14:05:00,31.92,31.97,31.75,31.83,60204.0,25.5965,25.6366,25.4602,25.5244,60204.0
2018-03-13 14:10:00,31.82,31.97,31.82,31.96,99479.0,25.5163,25.6366,25.5163,25.6286,99479.0
2018-03-13 14:15:00,31.96,32.03,31.86,31.89,123545.0,25.6286,25.6847,25.5484,25.5725,123545.0
2018-03-13 14:20:00,31.88,31.93,31.81,31.87,69386.0,25.5645,25.6046,25.5083,25.5564,69386.0
2018-03-13 14:25:00,31.87,32.44,31.87,32.33,276441.0,25.5564,26.0135,25.5564,25.9253,276441.0
2018-03-13 14:30:00,32.33,32.58,32.15,32.46,286582.0,25.9253,26.1258,25.781,26.0296,286582.0
2018-03-13 14:35:00,32.46,32.98,32.36,32.98,257864.0,26.0296,26.4465,25.9494,26.4465,257864.0
2018-03-13 14:40:00,32.99,33.02,32.76,32.85,255517.0,26.4546,26.4786,26.2701,26.3423,255517.0
2018-03-13 14:45:00,32.84,33.18,32.8,33.04,241141.0,26.3343,26.6069,26.3022,26.4947,241141.0
2018-03-13 14:50:00,33.05,33.13,32.82,32.92,145148.0,26.5027,26.5668,26.3182,26.3984,145148.0
2018-03-13 14:55:00,32.94,33.02,32.83,32.98,141394.0,26.4145,26.4786,26.3263,26.4465,141394.0
2018-03-13 15:00:00,32.99,33.07,32.7,32.83,194089.0,26.4546,26.5187,26.222,26.3263,194089.0
2018-03-13 15:05:00,32.85,33.06,32.8,33.04,159881.0,26.3423,26.5107,26.3022,26.4947,159881.0
2018-03-13 15:10:00,33.06,33.25,33.04,33.15,223507.0,26.5107,26.6631,26.4947,26.5829,223507.0
2018-03-13 15:15:00,33.18,33.18,32.93,32.96,133512.0,26.6069,26.6069,26.4065,26.4305,133512.0
2018-03-13 15:20:00,32.96,33.22,32.96,33.21,107475.0,26.4305,26.639,26.4305,26.631,107475.0
2018-03-13 15:25:00,33.22,33.6,33.11,33.13,295949.0,26.639,26.9437,26.5508,26.5668,295949.0
2018-03-13 15:30:00,33.12,33.23,32.97,33.0,194752.0,26.5588,26.647,26.4385,26.4626,194752.0
2018-03-13 15:35:00,33.0,33.21,32.99,33.11,206693.0,26.4626,26.631,26.4546,26.5508,206693.0
2018-03-13 15:40:00,33.12,33.2,32.95,33.16,221515.0,26.5588,26.623,26.4225,26.5909,221515.0
2018-03-13 15:45:00,33.16,33.16,32.83,32.84,334417.0,26.5909,26.5909,26.3263,26.3343,334417.0
2018-03-13 15:50:00,32.85,32.99,32.74,32.93,332540.0,26.3423,26.4546,26.2541,26.4065,332540.0
2018-03-13 15:55:00,32.94,33.07,32.88,32.89,519935.0,26.4145,26.5187,26.3664,26.3744,519935.0
2018-03-14 09:30:00,33.09,33.51,32.96,33.46,227116.0,26.5348,26.8716,26.4305,26.8315,227116.0
2018-03-14 09:35:00,33.44,33.6,33.31,33.5,175155.0,26.8154,26.9437,26.7112,26.8635,175155.0
2018-03-14 09:40:00,33.52,33.91,33.42,33.87,183858.0,26.8796,27.1923,26.7994,27.1602,183858.0
2018-03-14 09:45:00,33.91,33.94,33.59,33.79,379298.0,27.1923,27.2164,26.9357,27.0961,379298.0
2018-03-14 09:50:00,33.79,34.17,33.75,34.04,323883.0,27.0961,27.4008,27.064,27.2966,323883.0
2018-03-14 09:55:00,34.03,34.09,33.88,34.06,403722.0,27.2885,27.3367,27.1683,27.3126,403722.0
2018-03-14 10:00:00,34.05,34.44,34.04,34.42,231365.0,27.3046,27.6173,27.2966,27.6013,231365.0
2018-03-14 10:05:00,34.42,34.44,34.08,34.29,395603.0,27.6013,27.6173,27.3286,27.497,395603.0
2018-03-14 10:10:00,34.28,34.45,34.08,34.43,321428.0,27.489,27.6253,27.3286,27.6093,321428.0
2018-03-14 10:15:00,34.44,34.56,34.37,34.41,326757.0,27.6173,27.7135,27.5612,27.5933,326757.0
2018-03-14 10:20:00,34.39,34.45,34.36,34.39,132161.0,27.5772,27.6253,27.5532,27.5772,132161.0
2018-03-14 10:25:00,34.4,34.41,34.19,34.22,128458.0,27.5852,27.5933,27.4168,27.4409,128458.0
2018-03-14 10:30:00,34.2,34.22,34.08,34.14,205363.0,27.4249,27.4409,27.3286,27.3767,205363.0
2018-03-14 10:35:00,34.15,34.16,34.0,34.06,229992.0,27.3848,27.3928,27.2645,27.3126,229992.0
2018-03-14 10:40:00,34.05,34.22,34.01,34.05,292250.0,27.3046,27.4409,27.2725,27.3046,292250.0
2018-03-14 10:45:00,34.07,34.15,33.1,33.65,376767.0,27.3206,27.3848,26.5428,26.9838,376767.0
2018-03-14 10:50:00,33.67,34.12,33.65,34.12,162347.0,26.9999,27.3607,26.9838,27.3607,162347.0
2018-03-14 10:55:00,34.1,34.19,34.03,34.11,83100.0,27.3447,27.4168,27.2885,27.3527,83100.0
2018-03-14 11:00:00,34.12,34.17,34.02,34.05,95745.0,27.3607,27.4008,27.2805,27.3046,95745.0
2018-03-14 11:05:00,34.06,34.16,33.92,33.99,94406.0,27.3126,27.3928,27.2003,27.2565,94406.0
2018-03-14 11:10:00,34.0,34.09,33.85,33.89,69126.0,27.2645,27.3367,27.1442,27.1763,69126.0
2018-03-14 11:15:00,33.89,34.01,33.85,33.94,72104.0,27.1763,27.2725,27.1442,27.2164,72104.0
2018-03-14 11:20:00,33.92,33.94,33.74,33.83,79820.0,27.2003,27.2164,27.056,27.1282,79820.0
2018-03-14 11:25:00,33.83,33.84,33.41,33.41,115333.0,27.1282,27.1362,26.7914,26.7914,115333.0
2018-03-14 11:30:00,33.42,33.65,33.4,33.64,118654.0,26.7994,26.9838,26.7833,26.9758,118654.0
2018-03-14 11:35:00,33.63,33.76,33.61,33.69,60711.0,26.9678,27.072,26.9517,27.0159,60711.0
2018-03-14 11:40:00,33.7,33.83,33.56,33.57,52193.0,27.0239,27.1282,26.9116,26.9197,52193.0
2018-03-14 11:45:00,33.57,33.8,33.55,33.77,52848.0,26.9197,27.1041,26.9036,27.08,52848.0
2018-03-14 11:50:00,33.78,33.89,33.73,33.84,55455.0,27.0881,27.1763,27.048,27.1362,55455.0
2018-03-14 11:55:00,33.81,34.0,33.79,33.9,58491.0,27.1121,27.2645,27.0961,27.1843,58491.0
2018-03-14 12:00:00,33.94,33.96,33.77,33.85,32165.0,27.2164,27.2324,27.08,27.1442,32165.0
2018-03-14 12:05:00,33.82,33.9,33.8,33.89,26896.0,27.1201,27.1843,27.1041,27.1763,26896.0
2018-03-14 12:10:00,33.88,33.89,33.68,33.71,34507.0,27.1683,27.1763,27.0079,27.0319,34507.0
2018-03-14 12:15:00,33.72,33.74,33.61,33.67,47098.0,27.0399,27.056,26.9517,26.9999,47098.0
2018-03-14 12:20:00,33.65,33.69,33.52,33.54,42988.0,26.9838,27.0159,26.8796,26.8956,42988.0
2018-03-14 12:25:00,33.54,33.57,33.37,33.52,91246.0,26.8956,26.9197,26.7593,26.8796,91246.0
2018-03-14 12:30:00,33.53,33.6,33.48,33.59,33407.0,26.8876,26.9437,26.8475,26.9357,33407.0
2018-03-14 12:35:00,33.59,33.65,33.5,33.53,44390.0,26.9357,26.9838,26.8635,26.8876,44390.0
2018-03-14 12:40:00,33.54,33.7,33.54,33.7,51807.0,26.8956,27.0239,26.8956,27.0239,51807.0
2018-03-14 12:45:00,33.7,33.82,33.7,33.77,40700.0,27.0239,27.1201,27.0239,27.08,40700.0
2018-03-14 12:50:00,33.75,33.81,33.73,33.79,41091.0,27.064,27.1121,27.048,27.0961,41091.0
2018-03-14 12:55:00,33.8,33.83,33.69,33.74,58803.0,27.1041,27.1282,27.0159,27.056,58803.0
2018-03-14 13:00:00,33.74,33.77,33.64,33.7,35243.0,27.056,27.08,26.9758,27.0239,35243.0
2018-03-14 13:05:00,33.7,33.71,33.59,33.59,41660.0,27.0239,27.0319,26.9357,26.9357,41660.0
2018-03-14 13:10:00,33.59,33.6,33.46,33.54,62481.0,26.9357,26.9437,26.8315,26.8956,62481.0
2018-03-14 13:15:00,33.55,33.55,33.42,33.48,61805.0,26.9036,26.9036,26.7994,26.8475,61805.0
2018-03-14 13:20:00,33.47,33.7,33.42,33.69,74553.0,26.8395,27.0239,26.7994,27.0159,74553.0
2018-03-14 13:25:00,33.68,33.83,33.59,33.82,161567.0,27.0079,27.1282,26.9357,27.1201,161567.0
2018-03-14 13:30:00,33.82,33.95,33.79,33.92,55241.0,27.1201,27.2244,27.0961,27.2003,55241.0
2018-03-14 13:35:00,33.9,33.93,33.85,33.9,33727.0,27.1843,27.2083,27.1442,27.1843,33727.0
2018-03-14 13:40:00,33.9,33.91,33.83,33.85,35607.0,27.1843,27.1923,27.1282,27.1442,35607.0
2018-03-14 13:45:00,33.86,33.91,33.82,33.89,62729.0,27.1522,27.1923,27.1201,27.1763,62729.0
2018-03-14 13:50:00,33.89,33.97,33.84,33.96,58206.0,27.1763,27.2404,27.1362,27.2324,58206.0
2018-03-14 13:55:00,33.97,33.97,33.85,33.86,42519.0,27.2404,27.2404,27.1442,27.1522,42519.0
2018-03-14 14:00:00,33.88,33.89,33.76,33.8,46986.0,27.1683,27.1763,27.072,27.1041,46986.0
2018-03-14 14:05:00,33.81,33.89,33.75,33.88,45788.0,27.1121,27.1763,27.064,27.1683,45788.0
2018-03-14 14:10:00,33.89,34.0,33.84,33.96,58718.0,27.1763,27.2645,27.1362,27.2324,58718.0
2018-03-14 14:15:00,33.96,34.0,33.93,33.98,71660.0,27.2324,27.2645,27.2083,27.2484,71660.0
2018-03-14 14:20:00,33.98,34.02,33.94,34.02,91392.0,27.2484,27.2805,27.2164,27.2805,91392.0
2018-03-14 14:25:00,34.02,34.15,34.02,34.12,109437.0,27.2805,27.3848,27.2805,27.3607,109437.0
2018-03-14 14:30:00,34.13,34.22,34.01,34.06,159020.0,27.3687,27.4409,27.2725,27.3126,159020.0
2018-03-14 14:35:00,34.05,34.11,33.96,34.06,111526.0,27.3046,27.3527,27.2324,27.3126,111526.0
2018-03-14 14:40:00,34.07,34.25,34.07,34.19,119848.0,27.3206,27.465,27.3206,27.4168,119848.0
2018-03-14 14:45:00,34.19,34.46,34.15,34.45,129974.0,27.4168,27.6334,27.3848,27.6253,129974.0
2018-03-14 14:50:00,34.45,34.59,34.32,34.57,168441.0,27.6253,27.7376,27.5211,27.7216,168441.0
2018-03-14 14:55:00,34.56,34.64,34.51,34.64,135161.0,27.7135,27.7777,27.6734,27.7777,135161.0
2018-03-14 15:00:00,34.64,34.71,34.46,34.51,163707.0,27.7777,27.8338,27.6334,27.6734,163707.0
2018-03-14 15:05:00,34.51,34.53,34.26,34.27,134371.0,27.6734,27.6895,27.473,27.481,134371.0
2018-03-14 15:10:00,34.29,34.39,34.2,34.37,153837.0,27.497,27.5772,27.4249,27.5612,153837.0
2018-03-14 15:15:00,34.37,34.43,34.33,34.4,152393.0,27.5612,27.6093,27.5291,27.5852,152393.0
2018-03-14 15:20:00,34.41,34.82,34.39,34.81,187830.0,27.5933,27.922,27.5772,27.914,187830.0
2018-03-14 15:25:00,34.8,34.82,34.67,34.8,200314.0,27.906,27.922,27.8018,27.906,200314.0
2018-03-14 15:30:00,34.79,34.82,34.43,34.47,257920.0,27.898,27.922,27.6093,27.6414,257920.0
2018-03-14 15:35:00,34.48,34.54,34.29,34.42,292311.0,27.6494,27.6975,27.497,27.6013,292311.0
2018-03-14 15:40:00,34.4,34.44,34.28,34.44,206439.0,27.5852,27.6173,27.489,27.6173,206439.0
2018-03-14 15:45:00,34.43,34.47,34.33,34.45,215434.0,27.6093,27.6414,27.5291,27.6253,215434.0
2018-03-14 15:50:00,34.45,34.47,34.4,34.46,251999.0,27.6253,27.6414,27.5852,27.6334,251999.0
2018-03-14 15:55:00,34.46,34.63,34.41,34.57,485827.0,27.6334,27.7697,27.5933,27.7216,485827.0
2018-03-15 09:30:00,34.8,35.08,34.75,35.08,134867.0,27.906,28.1305,27.8659,28.1305,134867.0
2018-03-15 09:35:00,35.09,35.36,34.92,34.96,125518.0,28.1385,28.3551,28.0022,28.0343,125518.0
2018-03-15 09:40:00,34.95,35.17,34.9,34.93,115364.0,28.0263,28.2027,27.9862,28.0102,115364.0
2018-03-15 09:45:00,34.94,35.0,34.8,34.86,184830.0,28.0183,28.0664,27.906,27.9541,184830.0
2018-03-15 09:50:00,34.87,35.27,34.86,35.25,83440.0,27.9621,28.2829,27.9541,28.2669,83440.0
2018-03-15 09:55:00,35.23,35.23,35.07,35.17,46617.0,28.2508,28.2508,28.1225,28.2027,46617.0
2018-03-15 10:00:00,35.18,35.22,35.03,35.04,64150.0,28.2107,28.2428,28.0904,28.0985,64150.0
2018-03-15 10:05:00,35.05,35.6,34.93,35.5,296809.0,28.1065,28.5475,28.0102,28.4673,296809.0
2018-03-15 10:10:00,35.5,35.51,35.2,35.32,103489.0,28.4673,28.4753,28.2268,28.323,103489.0
2018-03-15 10:15:00,35.32,35.4,35.28,35.28,64205.0,28.323,28.3871,28.2909,28.2909,64205.0
2018-03-15 10:20:00,35.29,35.44,35.26,35.29,71106.0,28.2989,28.4192,28.2749,28.2989,71106.0
2018-03-15 10:25:00,35.29,35.43,35.24,35.3,74624.0,28.2989,28.4112,28.2588,28.3069,74624.0
2018-03-15 10:30:00,35.31,35.47,35.3,35.43,49410.0,28.315,28.4433,28.3069,28.4112,49410.0
2018-03-15 10:35:00,35.43,35.5,35.39,35.49,50253.0,28.4112,28.4673,28.3791,28.4593,50253.0
2018-03-15 10:40:00,35.49,35.51,35.26,35.38,69203.0,28.4593,28.4753,28.2749,28.3711,69203.0
2018-03-15 10:45:00,35.4,35.4,35.25,35.31,42012.0,28.3871,28.3871,28.2669,28.315,42012.0
2018-03-15 10:50:00,35.3,35.35,35.1,35.16,51758.0,28.3069,28.347,28.1466,28.1947,51758.0
2018-03-15 10:55:00,35.16,35.36,35.06,35.33,50024.0,28.1947,28.3551,28.1145,28.331,50024.0
2018-03-15 11:00:00,35.32,35.32,35.16,35.21,52711.0,28.323,28.323,28.1947,28.2348,52711.0
2018-03-15 11:05:00,35.21,35.23,35.07,35.09,33061.0,28.2348,28.2508,28.1225,28.1385,33061.0
2018-03-15 11:10:00,35.1,35.19,35.05,35.19,28944.0,28.1466,28.2187,28.1065,28.2187,28944.0
2018-03-15 11:15:00,35.17,35.19,35.03,35.06,34211.0,28.2027,28.2187,28.0904,28.1145,34211.0
2018-03-15 11:20:00,35.05,35.05,34.93,35.0,26569.0,28.1065,28.1065,28.0102,28.0664,26569.0
2018-03-15 11:25:00,34.98,35.08,34.95,35.0,56178.0,28.0503,28.1305,28.0263,28.0664,56178.0
2018-03-15 11:30:00,35.0,35.08,34.92,35.01,40326.0,28.0664,28.1305,28.0022,28.0744,40326.0
2018-03-15 11:35:00,35.0,35.26,35.0,35.25,32012.0,28.0664,28.2749,28.0664,28.2669,32012.0
2018-03-15 11:40:00,35.25,35.29,35.11,35.12,35001.0,28.2669,28.2989,28.1546,28.1626,35001.0
2018-03-15 11:45:00,35.13,35.24,35.12,35.19,31424.0,28.1706,28.2588,28.1626,28.2187,31424.0
2018-03-15 11:50:00,35.2,35.2,35.07,35.08,26126.0,28.2268,28.2268,28.1225,28.1305,26126.0
2018-03-15 11:55:00,35.08,35.14,35.04,35.06,26984.0,28.1305,28.1786,28.0985,28.1145,26984.0
2018-03-15 12:00:00,35.05,35.05,34.97,35.02,33122.0,28.1065,28.1065,28.0423,28.0824,33122.0
2018-03-15 12:05:00,35.03,35.05,34.9,34.93,32198.0,28.0904,28.1065,27.9862,28.0102,32198.0
2018-03-15 12:10:00,34.94,34.95,34.79,34.79,31125.0,28.0183,28.0263,27.898,27.898,31125.0
2018-03-15 12:15:00,34.79,34.91,34.78,34.88,34004.0,27.898,27.9942,27.89,27.9701,34004.0
2018-03-15 12:20:00,34.88,34.88,34.8,34.8,26543.0,27.9701,27.9701,27.906,27.906,26543.0
2018-03-15 12:25:00,34.8,34.86,34.79,34.83,29589.0,27.906,27.9541,27.898,27.9301,29589.0
2018-03-15 12:30:00,34.83,34.94,34.79,34.9,43417.0,27.9301,28.0183,27.898,27.9862,43417.0
2018-03-15 12:35:00,34.91,34.94,34.63,34.65,84143.0,27.9942,28.0183,27.7697,27.7857,84143.0
2018-03-15 12:40:00,34.65,34.76,34.6,34.69,79765.0,27.7857,27.8739,27.7456,27.8178,79765.0
2018-03-15 12:45:00,34.69,34.76,34.62,34.74,22571.0,27.8178,27.8739,27.7617,27.8579,22571.0
2018-03-15 12:50:00,34.74,34.75,34.61,34.61,32046.0,27.8579,27.8659,27.7536,27.7536,32046.0
2018-03-15 12:55:00,34.61,34.75,34.61,34.74,21614.0,27.7536,27.8659,27.7536,27.8579,21614.0
2018-03-15 13:00:00,34.74,34.8,34.72,34.77,30086.0,27.8579,27.906,27.8418,27.8819,30086.0
2018-03-15 13:05:00,34.77,34.8,34.75,34.77,16093.0,27.8819,27.906,27.8659,27.8819,16093.0
2018-03-15 13:10:00,34.77,34.78,34.74,34.75,16925.0,27.8819,27.89,27.8579,27.8659,16925.0
2018-03-15 13:15:00,34.74,34.8,34.74,34.77,33277.0,27.8579,27.906,27.8579,27.8819,33277.0
2018-03-15 13:20:00,34.76,34.77,34.71,34.71,14397.0,27.8739,27.8819,27.8338,27.8338,14397.0
2018-03-15 13:25:00,34.72,34.79,34.71,34.75,16731.0,27.8418,27.898,27.8338,27.8659,16731.0
2018-03-15 13:30:00,34.75,34.8,34.72,34.79,28258.0,27.8659,27.906,27.8418,27.898,28258.0
2018-03-15 13:35:00,34.8,34.8,34.72,34.73,21526.0,27.906,27.906,27.8418,27.8499,21526.0
2018-03-15 13:40:00,34.73,34.8,34.69,34.79,19699.0,27.8499,27.906,27.8178,27.898,19699.0
2018-03-15 13:45:00,34.79,34.8,34.73,34.79,29262.0,27.898,27.906,27.8499,27.898,29262.0
2018-03-15 13:50:00,34.8,34.8,34.76,34.8,17754.0,27.906,27.906,27.8739,27.906,17754.0
2018-03-15 13:55:00,34.79,34.8,34.66,34.66,26312.0,27.898,27.906,27.7937,27.7937,26312.0
2018-03-15 14:00:00,34.67,34.72,34.65,34.65,25973.0,27.8018,27.8418,27.7857,27.7857,25973.0
2018-03-15 14:05:00,34.65,34.72,34.65,34.7,30144.0,27.7857,27.8418,27.7857,27.8258,30144.0
2018-03-15 14:10:00,34.71,34.75,34.64,34.66,40613.0,27.8338,27.8659,27.7777,27.7937,40613.0
2018-03-15 14:15:00,34.65,34.79,34.65,34.72,19813.0,27.7857,27.898,27.7857,27.8418,19813.0
2018-03-15 14:20:00,34.72,34.78,34.69,34.71,72550.0,27.8418,27.89,27.8178,27.8338,72550.0
2018-03-15 14:25:00,34.72,34.79,34.71,34.75,28081.0,27.8418,27.898,27.8338,27.8659,28081.0
2018-03-15 14:30:00,34.76,34.77,34.71,34.72,22940.0,27.8739,27.8819,27.8338,27.8418,22940.0
2018-03-15 14:35:00,34.72,34.74,34.67,34.71,27296.0,27.8418,27.8579,27.8018,27.8338,27296.0
2018-03-15 14:40:00,34.71,34.72,34.67,34.69,19461.0,27.8338,27.8418,27.8018,27.8178,19461.0
2018-03-15 14:45:00,34.68,34.72,34.65,34.65,16962.0,27.8098,27.8418,27.7857,27.7857,16962.0
2018-03-15 14:50:00,34.64,34.72,34.64,34.67,25041.0,27.7777,27.8418,27.7777,27.8018,25041.0
2018-03-15 14:55:00,34.68,34.73,34.65,34.71,26486.0,27.8098,27.8499,27.7857,27.8338,26486.0
2018-03-15 15:00:00,34.71,34.71,34.64,34.66,28411.0,27.8338,27.8338,27.7777,27.7937,28411.0
2018-03-15 15:05:00,34.65,34.72,34.65,34.68,30335.0,27.7857,27.8418,27.7857,27.8098,30335.0
2018-03-15 15:10:00,34.68,34.7,34.65,34.66,23063.0,27.8098,27.8258,27.7857,27.7937,23063.0
2018-03-15 15:15:00,34.65,34.67,34.64,34.67,17688.0,27.7857,27.8018,27.7777,27.8018,17688.0
2018-03-15 15:20:00,34.66,34.68,34.62,34.65,33293.0,27.7937,27.8098,27.7617,27.7857,33293.0
2018-03-15 15:25:00,34.64,34.65,34.61,34.62,36049.0,27.7777,27.7857,27.7536,27.7617,36049.0
2018-03-15 15:30:00,34.63,34.74,34.62,34.74,43579.0,27.7697,27.8579,27.7617,27.8579,43579.0
2018-03-15 15:35:00,34.74,34.82,34.73,34.8,48053.0,27.8579,27.922,27.8499,27.906,48053.0
2018-03-15 15:40:00,34.8,34.81,34.74,34.76,73483.0,27.906,27.914,27.8579,27.8739,73483.0
2018-03-15 15:45:00,34.76,34.79,34.75,34.77,79290.0,27.8739,27.898,27.8659,27.8819,79290.0
2018-03-15 15:50:00,34.76,34.77,34.75,34.75,53503.0,27.8739,27.8819,27.8659,27.8659,53503.0
2018-03-15 15:55:00,34.76,34.84,34.71,34.81,196837.0,27.8739,27.9381,27.8338,27.914,196837.0
2018-03-16 09:30:00,34.74,34.82,34.65,34.8,166644.0,27.8579,27.922,27.7857,27.906,166644.0
2018-03-16 09:35:00,34.78,35.0,34.77,34.94,88993.0,27.89,28.0664,27.8819,28.0183,88993.0
2018-03-16 09:40:00,34.91,35.07,34.82,35.04,98145.0,27.9942,28.1225,27.922,28.0985,98145.0
2018-03-16 09:45:00,35.01,35.26,34.93,35.21,57888.0,28.0744,28.2749,28.0102,28.2348,57888.0
2018-03-16 09:50:00,35.22,35.23,34.94,35.04,42476.0,28.2428,28.2508,28.0183,28.0985,42476.0
2018-03-16 09:55:00,35.04,35.24,35.04,35.16,27200.0,28.0985,28.2588,28.0985,28.1947,27200.0
2018-03-16 10:00:00,35.16,35.18,35.06,35.1,31102.0,28.1947,28.2107,28.1145,28.1466,31102.0
2018-03-16 10:05:00,35.1,35.1,34.98,35.03,35569.0,28.1466,28.1466,28.0503,28.0904,35569.0
2018-03-16 10:10:00,35.03,35.17,35.02,35.17,45716.0,28.0904,28.2027,28.0824,28.2027,45716.0
2018-03-16 10:15:00,35.16,35.16,34.98,34.98,36651.0,28.1947,28.1947,28.0503,28.0503,36651.0
2018-03-16 10:20:00,34.99,35.1,34.96,35.08,34078.0,28.0584,28.1466,28.0343,28.1305,34078.0
2018-03-16 10:25:00,35.07,35.17,35.03,35.05,26738.0,28.1225,28.2027,28.0904,28.1065,26738.0
2018-03-16 10:30:00,35.07,35.38,35.05,35.37,37621.0,28.1225,28.3711,28.1065,28.3631,37621.0
2018-03-16 10:35:00,35.38,35.42,35.31,35.34,45423.0,28.3711,28.4032,28.315,28.339,45423.0
2018-03-16 10:40:00,35.33,35.37,35.21,35.22,30363.0,28.331,28.3631,28.2348,28.2428,30363.0
2018-03-16 10:45:00,35.21,35.31,35.14,35.26,27509.0,28.2348,28.315,28.1786,28.2749,27509.0
2018-03-16 10:50:00,35.26,35.3,35.24,35.29,21182.0,28.2749,28.3069,28.2588,28.2989,21182.0
2018-03-16 10:55:00,35.29,35.4,35.26,35.39,28372.0,28.2989,28.3871,28.2749,28.3791,28372.0
2018-03-16 11:00:00,35.39,35.53,35.37,35.51,45067.0,28.3791,28.4914,28.3631,28.4753,45067.0
2018-03-16 11:05:00,35.52,35.56,35.44,35.5,67215.0,28.4834,28.5154,28.4192,28.4673,67215.0
2018-03-16 11:10:00,35.49,35.59,35.49,35.54,38369.0,28.4593,28.5395,28.4593,28.4994,38369.0
2018-03-16 11:15:00,35.53,35.64,35.5,35.57,55035.0,28.4914,28.5796,28.4673,28.5235,55035.0
2018-03-16 11:20:00,35.58,35.65,35.52,35.52,92257.0,28.5315,28.5876,28.4834,28.4834,92257.0
2018-03-16 11:25:00,35.52,35.63,35.51,35.54,52903.0,28.4834,28.5716,28.4753,28.4994,52903.0
2018-03-16 11:30:00,35.54,35.65,35.49,35.65,79529.0,28.4994,28.5876,28.4593,28.5876,79529.0
2018-03-16 11:35:00,35.65,35.76,35.59,35.6,48319.0,28.5876,28.6758,28.5395,28.5475,48319.0
2018-03-16 11:40:00,35.6,35.68,35.58,35.64,29243.0,28.5475,28.6117,28.5315,28.5796,29243.0
2018-03-16 11:45:00,35.67,35.68,35.37,35.38,97577.0,28.6036,28.6117,28.3631,28.3711,97577.0
2018-03-16 11:50:00,35.38,35.41,35.31,35.33,44119.0,28.3711,28.3952,28.315,28.331,44119.0
2018-03-16 11:55:00,35.33,35.38,35.28,35.28,32766.0,28.331,28.3711,28.2909,28.2909,32766.0
2018-03-16 12:00:00,35.28,35.41,35.26,35.3,39466.0,28.2909,28.3952,28.2749,28.3069,39466.0
2018-03-16 12:05:00,35.3,35.36,35.28,35.34,19993.0,28.3069,28.3551,28.2909,28.339,19993.0
2018-03-16 12:10:00,35.34,35.4,35.29,35.39,16938.0,28.339,28.3871,28.2989,28.3791,16938.0
2018-03-16 12:15:00,35.4,35.4,35.31,35.34,29293.0,28.3871,28.3871,28.315,28.339,29293.0
2018-03-16 12:20:00,35.34,35.36,35.29,35.3,33909.0,28.339,28.3551,28.2989,28.3069,33909.0
2018-03-16 12:25:00,35.29,35.45,35.25,35.41,32093.0,28.2989,28.4272,28.2669,28.3952,32093.0
2018-03-16 12:30:00,35.41,35.6,35.4,35.6,25544.0,28.3952,28.5475,28.3871,28.5475,25544.0
2018-03-16 12:35:00,35.59,35.6,35.44,35.45,19130.0,28.5395,28.5475,28.4192,28.4272,19130.0
2018-03-16 12:40:00,35.45,35.46,35.35,35.39,22380.0,28.4272,28.4352,28.347,28.3791,22380.0
2018-03-16 12:45:00,35.39,35.41,35.36,35.41,11780.0,28.3791,28.3952,28.3551,28.3952,11780.0
2018-03-16 12:50:00,35.41,35.45,35.39,35.41,11865.0,28.3952,28.4272,28.3791,28.3952,11865.0
2018-03-16 12:55:00,35.42,35.43,35.36,35.39,46027.0,28.4032,28.4112,28.3551,28.3791,46027.0
2018-03-16 13:00:00,35.39,35.48,35.39,35.43,16314.0,28.3791,28.4513,28.3791,28.4112,16314.0
2018-03-16 13:05:00,35.45,35.48,35.41,35.41,14636.0,28.4272,28.4513,28.3952,28.3952,14636.0
2018-03-16 13:10:00,35.41,35.44,35.37,35.41,19322.0,28.3952,28.4192,28.3631,28.3952,19322.0
2018-03-16 13:15:00,35.42,35.46,35.39,35.43,15610.0,28.4032,28.4352,28.3791,28.4112,15610.0
2018-03-16 13:20:00,35.41,35.45,35.39,35.4,17851.0,28.3952,28.4272,28.3791,28.3871,17851.0
2018-03-16 13:25:00,35.41,35.48,35.4,35.48,18194.0,28.3952,28.4513,28.3871,28.4513,18194.0
2018-03-16 13:30:00,35.47,35.51,35.44,35.51,16923.0,28.4433,28.4753,28.4192,28.4753,16923.0
2018-03-16 13:35:00,35.51,35.51,35.45,35.46,11136.0,28.4753,28.4753,28.4272,28.4352,11136.0
2018-03-16 13:40:00,35.46,35.46,35.4,35.41,21617.0,28.4352,28.4352,28.3871,28.3952,21617.0
2018-03-16 13:45:00,35.41,35.44,35.39,35.39,21702.0,28.3952,28.4192,28.3791,28.3791,21702.0
2018-03-16 13:50:00,35.39,35.4,35.29,35.29,45559.0,28.3791,28.3871,28.2989,28.2989,45559.0
2018-03-16 13:55:00,35.28,35.36,35.26,35.32,15023.0,28.2909,28.3551,28.2749,28.323,15023.0
2018-03-16 14:00:00,35.33,35.33,35.28,35.31,15572.0,28.331,28.331,28.2909,28.315,15572.0
2018-03-16 14:05:00,35.32,35.33,35.29,35.3,12328.0,28.323,28.331,28.2989,28.3069,12328.0
2018-03-16 14:10:00,35.32,35.32,35.24,35.24,25085.0,28.323,28.323,28.2588,28.2588,25085.0
2018-03-16 14:15:00,35.24,35.3,35.22,35.3,18637.0,28.2588,28.3069,28.2428,28.3069,18637.0
2018-03-16 14:20:00,35.31,35.32,35.22,35.26,20508.0,28.315,28.323,28.2428,28.2749,20508.0
2018-03-16 14:25:00,35.26,35.32,35.26,35.31,13745.0,28.2749,28.323,28.2749,28.315,13745.0
2018-03-16 14:30:00,35.31,35.34,35.27,35.28,19873.0,28.315,28.339,28.2829,28.2909,19873.0
2018-03-16 14:35:00,35.29,35.34,35.29,35.31,12117.0,28.2989,28.339,28.2989,28.315,12117.0
2018-03-16 14:40:00,35.31,35.33,35.28,35.29,19559.0,28.315,28.331,28.2909,28.2989,19559.0
2018-03-16 14:45:00,35.3,35.32,35.28,35.28,15509.0,28.3069,28.323,28.2909,28.2909,15509.0
2018-03-16 14:50:00,35.27,35.29,35.23,35.24,34191.0,28.2829,28.2989,28.2508,28.2588,34191.0
2018-03-16 14:55:00,35.23,35.27,35.19,35.2,31047.0,28.2508,28.2829,28.2187,28.2268,31047.0
2018-03-16 15:00:00,35.21,35.23,35.18,35.19,25615.0,28.2348,28.2508,28.2107,28.2187,25615.0
2018-03-16 15:05:00,35.19,35.2,35.14,35.17,31052.0,28.2187,28.2268,28.1786,28.2027,31052.0
2018-03-16 15:10:00,35.17,35.17,35.09,35.1,37341.0,28.2027,28.2027,28.1385,28.1466,37341.0
2018-03-16 15:15:00,35.11,35.12,35.09,35.1,19607.0,28.1546,28.1626,28.1385,28.1466,19607.0
2018-03-16 15:20:00,35.1,35.19,35.07,35.19,24621.0,28.1466,28.2187,28.1225,28.2187,24621.0
2018-03-16 15:25:00,35.18,35.18,35.07,35.08,45976.0,28.2107,28.2107,28.1225,28.1305,45976.0
2018-03-16 15:30:00,35.08,35.09,35.02,35.07,57373.0,28.1305,28.1385,28.0824,28.1225,57373.0
2018-03-16 15:35:00,35.07,35.07,35.04,35.06,48097.0,28.1225,28.1225,28.0985,28.1145,48097.0
2018-03-16 15:40:00,35.05,35.08,34.97,34.98,79905.0,28.1065,28.1305,28.0423,28.0503,79905.0
2018-03-16 15:45:00,34.97,34.97,34.9,34.91,115366.0,28.0423,28.0423,27.9862,27.9942,115366.0
2018-03-16 15:50:00,34.91,34.97,34.9,34.95,177172.0,27.9942,28.0423,27.9862,28.0263,177172.0
2018-03-16 15:55:00,34.95,34.96,34.91,34.92,296725.0,28.0263,28.0343,27.9942,28.0022,296725.0
2018-03-19 09:30:00,34.77,34.85,34.52,34.67,41600.0,27.8819,27.9461,27.6815,27.8018,41600.0
2018-03-19 09:35:00,34.68,34.78,34.62,34.73,27370.0,27.8098,27.89,27.7617,27.8499,27370.0
2018-03-19 09:40:00,34.69,34.74,34.54,34.67,14652.0,27.8178,27.8579,27.6975,27.8018,14652.0
2018-03-19 09:45:00,34.67,34.78,34.55,34.67,32741.0,27.8018,27.89,27.7055,27.8018,32741.0
2018-03-19 09:50:00,34.67,34.67,34.55,34.6,31968.0,27.8018,27.8018,27.7055,27.7456,31968.0
2018-03-19 09:55:00,34.61,34.7,34.56,34.56,23694.0,27.7536,27.8258,27.7135,27.7135,23694.0
2018-03-19 10:00:00,34.56,34.58,34.29,34.43,170175.0,27.7135,27.7296,27.497,27.6093,170175.0
2018-03-19 10:05:00,34.45,34.48,34.17,34.17,106112.0,27.6253,27.6494,27.4008,27.4008,106112.0
2018-03-19 10:10:00,34.17,34.17,33.96,33.98,64263.0,27.4008,27.4008,27.2324,27.2484,64263.0
2018-03-19 10:15:00,33.99,34.05,33.89,33.96,27933.0,27.2565,27.3046,27.1763,27.2324,27933.0
2018-03-19 10:20:00,33.99,34.15,33.99,34.14,22045.0,27.2565,27.3848,27.2565,27.3767,22045.0
2018-03-19 10:25:00,34.12,34.18,34.0,34.18,29610.0,27.3607,27.4088,27.2645,27.4088,29610.0
2018-03-19 10:30:00,34.19,34.27,34.1,34.26,27022.0,27.4168,27.481,27.3447,27.473,27022.0
2018-03-19 10:35:00,34.28,34.28,34.18,34.2,82923.0,27.489,27.489,27.4088,27.4249,82923.0
2018-03-19 10:40:00,34.21,34.22,34.06,34.07,31846.0,27.4329,27.4409,27.3126,27.3206,31846.0
2018-03-19 10:45:00,34.08,34.11,33.99,34.03,26574.0,27.3286,27.3527,27.2565,27.2885,26574.0
2018-03-19 10:50:00,34.03,34.06,33.84,33.86,66114.0,27.2885,27.3126,27.1362,27.1522,66114.0
2018-03-19 10:55:00,33.87,33.92,33.75,33.92,42351.0,27.1602,27.2003,27.064,27.2003,42351.0
2018-03-19 11:00:00,33.93,33.94,33.83,33.83,50260.0,27.2083,27.2164,27.1282,27.1282,50260.0
2018-03-19 11:05:00,33.84,33.93,33.81,33.9,47823.0,27.1362,27.2083,27.1121,27.1843,47823.0
2018-03-19 11:10:00,33.89,33.94,33.81,33.87,44663.0,27.1763,27.2164,27.1121,27.1602,44663.0
2018-03-19 11:15:00,33.87,34.09,33.87,34.04,48856.0,27.1602,27.3367,27.1602,27.2966,48856.0
2018-03-19 11:20:00,34.04,34.04,33.95,33.99,41577.0,27.2966,27.2966,27.2244,27.2565,41577.0
2018-03-19 11:25:00,33.98,34.0,33.85,33.93,45723.0,27.2484,27.2645,27.1442,27.2083,45723.0
2018-03-19 11:30:00,33.96,34.0,33.89,33.99,54330.0,27.2324,27.2645,27.1763,27.2565,54330.0
2018-03-19 11:35:00,33.99,34.08,33.96,34.05,29374.0,27.2565,27.3286,27.2324,27.3046,29374.0
2018-03-19 11:40:00,34.04,34.12,34.0,34.11,32533.0,27.2966,27.3607,27.2645,27.3527,32533.0
2018-03-19 11:45:00,34.11,34.18,34.1,34.15,17500.0,27.3527,27.4088,27.3447,27.3848,17500.0
2018-03-19 11:50:00,34.15,34.26,34.13,34.25,27509.0,27.3848,27.473,27.3687,27.465,27509.0
2018-03-19 11:55:00,34.23,34.25,34.12,34.13,28383.0,27.4489,27.465,27.3607,27.3687,28383.0
2018-03-19 12:00:00,34.13,34.23,34.12,34.16,36420.0,27.3687,27.4489,27.3607,27.3928,36420.0
2018-03-19 12:05:00,34.17,34.2,34.13,34.18,33988.0,27.4008,27.4249,27.3687,27.4088,33988.0
2018-03-19 12:10:00,34.19,34.24,34.16,34.23,33412.0,27.4168,27.4569,27.3928,27.4489,33412.0
2018-03-19 12:15:00,34.23,34.31,34.21,34.3,20587.0,27.4489,27.5131,27.4329,27.505,20587.0
2018-03-19 12:20:00,34.31,34.31,34.24,34.25,15260.0,27.5131,27.5131,27.4569,27.465,15260.0
2018-03-19 12:25:00,34.27,34.34,34.24,34.34,16163.0,27.481,27.5371,27.4569,27.5371,16163.0
2018-03-19 12:30:00,34.33,34.36,34.24,34.24,35573.0,27.5291,27.5532,27.4569,27.4569,35573.0
2018-03-19 12:35:00,34.25,34.28,34.19,34.19,13495.0,27.465,27.489,27.4168,27.4168,13495.0
2018-03-19 12:40:00,34.18,34.21,34.16,34.16,13187.0,27.4088,27.4329,27.3928,27.3928,13187.0
2018-03-19 12:45:00,34.16,34.2,34.13,34.14,45780.0,27.3928,27.4249,27.3687,27.3767,45780.0
2018-03-19 12:50:00,34.13,34.16,34.06,34.06,16327.0,27.3687,27.3928,27.3126,27.3126,16327.0
2018-03-19 12:55:00,34.08,34.11,34.03,34.05,25830.0,27.3286,27.3527,27.2885,27.3046,25830.0
2018-03-19 13:00:00,34.03,34.07,34.0,34.05,26454.0,27.2885,27.3206,27.2645,27.3046,26454.0
2018-03-19 13:05:00,34.04,34.06,33.96,34.01,28109.0,27.2966,27.3126,27.2324,27.2725,28109.0
2018-03-19 13:10:00,34.0,34.02,33.92,33.97,19267.0,27.2645,27.2805,27.2003,27.2404,19267.0
2018-03-19 13:15:00,33.97,34.01,33.94,33.99,14011.0,27.2404,27.2725,27.2164,27.2565,14011.0
2018-03-19 13:20:00,34.01,34.01,33.89,33.9,17358.0,27.2725,27.2725,27.1763,27.1843,17358.0
2018-03-19 13:25:00,33.9,33.91,33.84,33.84,28191.0,27.1843,27.1923,27.1362,27.1362,28191.0
2018-03-19 13:30:00,33.84,33.89,33.78,33.89,38367.0,27.1362,27.1763,27.0881,27.1763,38367.0
2018-03-19 13:35:00,33.86,33.97,33.86,33.96,20192.0,27.1522,27.2404,27.1522,27.2324,20192.0
2018-03-19 13:40:00,33.97,33.98,33.94,33.98,16779.0,27.2404,27.2484,27.2164,27.2484,16779.0
2018-03-19 13:45:00,34.0,34.01,33.95,33.95,24782.0,27.2645,27.2725,27.2244,27.2244,24782.0
2018-03-19 13:50:00,33.95,33.97,33.92,33.94,22644.0,27.2244,27.2404,27.2003,27.2164,22644.0
2018-03-19 13:55:00,33.93,33.96,33.91,33.96,17627.0,27.2083,27.2324,27.1923,27.2324,17627.0
2018-03-19 14:00:00,33.95,34.03,33.95,33.99,28225.0,27.2244,27.2885,27.2244,27.2565,28225.0
2018-03-19 14:05:00,33.98,34.03,33.96,34.01,17129.0,27.2484,27.2885,27.2324,27.2725,17129.0
2018-03-19 14:10:00,34.01,34.04,33.97,34.04,24623.0,27.2725,27.2966,27.2404,27.2966,24623.0
2018-03-19 14:15:00,34.03,34.09,34.03,34.06,28695.0,27.2885,27.3367,27.2885,27.3126,28695.0
2018-03-19 14:20:00,34.06,34.09,34.02,34.04,33916.0,27.3126,27.3367,27.2805,27.2966,33916.0
2018-03-19 14:25:00,34.04,34.08,34.03,34.08,19642.0,27.2966,27.3286,27.2885,27.3286,19642.0
2018-03-19 14:30:00,34.07,34.12,34.06,34.11,25211.0,27.3206,27.3607,27.3126,27.3527,25211.0
2018-03-19 14:35:00,34.12,34.12,34.04,34.07,24799.0,27.3607,27.3607,27.2966,27.3206,24799.0
2018-03-19 14:40:00,34.05,34.11,34.04,34.11,22999.0,27.3046,27.3527,27.2966,27.3527,22999.0
2018-03-19 14:45:00,34.12,34.17,33.98,33.98,57369.0,27.3607,27.4008,27.2484,27.2484,57369.0
2018-03-19 14:50:00,33.98,34.05,33.95,33.98,30104.0,27.2484,27.3046,27.2244,27.2484,30104.0
2018-03-19 14:55:00,33.98,34.08,33.97,34.04,21914.0,27.2484,27.3286,27.2404,27.2966,21914.0
2018-03-19 15:00:00,34.05,34.16,34.01,34.16,18566.0,27.3046,27.3928,27.2725,27.3928,18566.0
2018-03-19 15:05:00,34.15,34.22,34.11,34.11,28454.0,27.3848,27.4409,27.3527,27.3527,28454.0
2018-03-19 15:10:00,34.1,34.15,34.09,34.15,39178.0,27.3447,27.3848,27.3367,27.3848,39178.0
2018-03-19 15:15:00,34.15,34.34,34.15,34.32,36969.0,27.3848,27.5371,27.3848,27.5211,36969.0
2018-03-19 15:20:00,34.32,34.33,34.21,34.21,27129.0,27.5211,27.5291,27.4329,27.4329,27129.0
2018-03-19 15:25:00,34.22,34.23,34.15,34.16,22087.0,27.4409,27.4489,27.3848,27.3928,22087.0
2018-03-19 15:30:00,34.16,34.19,34.09,34.14,39989.0,27.3928,27.4168,27.3367,27.3767,39989.0
2018-03-19 15:35:00,34.14,34.19,34.11,34.16,41303.0,27.3767,27.4168,27.3527,27.3928,41303.0
2018-03-19 15:40:00,34.16,34.21,33.99,34.1,124497.0,27.3928,27.4329,27.2565,27.3447,124497.0
2018-03-19 15:45:00,34.1,34.22,34.09,34.17,82226.0,27.3447,27.4409,27.3367,27.4008,82226.0
2018-03-19 15:50:00,34.16,34.21,34.15,34.19,51976.0,27.3928,27.4329,27.3848,27.4168,51976.0
2018-03-19 15:55:00,34.2,34.25,34.2,34.22,142902.0,27.4249,27.465,27.4249,27.4409,142902.0
2018-03-20 09:30:00,34.28,34.4,33.94,33.97,24463.0,27.489,27.5852,27.2164,27.2404,24463.0
2018-03-20 09:35:00,33.97,34.14,33.96,34.05,14088.0,27.2404,27.3767,27.2324,27.3046,14088.0
2018-03-20 09:40:00,34.05,34.09,33.99,34.07,21500.0,27.3046,27.3367,27.2565,27.3206,21500.0
2018-03-20 09:45:00,34.09,34.11,33.99,34.03,42900.0,27.3367,27.3527,27.2565,27.2885,42900.0
2018-03-20 09:50:00,34.03,34.09,33.99,34.02,57030.0,27.2885,27.3367,27.2565,27.2805,57030.0
2018-03-20 09:55:00,34.01,34.11,34.01,34.08,40210.0,27.2725,27.3527,27.2725,27.3286,40210.0
2018-03-20 10:00:00,34.07,34.14,34.0,34.09,63056.0,27.3206,27.3767,27.2645,27.3367,63056.0
2018-03-20 10:05:00,34.09,34.1,33.99,34.04,27619.0,27.3367,27.3447,27.2565,27.2966,27619.0
2018-03-20 10:10:00,34.02,34.12,34.0,34.01,113840.0,27.2805,27.3607,27.2645,27.2725,113840.0
2018-03-20 10:15:00,34.0,34.04,33.91,34.01,54802.0,27.2645,27.2966,27.1923,27.2725,54802.0
2018-03-20 10:20:00,34.0,34.08,33.98,34.06,40010.0,27.2645,27.3286,27.2484,27.3126,40010.0
2018-03-20 10:25:00,34.06,34.07,33.96,33.99,33202.0,27.3126,27.3206,27.2324,27.2565,33202.0
2018-03-20 10:30:00,33.99,34.04,33.92,34.04,40028.0,27.2565,27.2966,27.2003,27.2966,40028.0
2018-03-20 10:35:00,34.05,34.06,33.93,33.96,19635.0,27.3046,27.3126,27.2083,27.2324,19635.0
2018-03-20 10:40:00,33.97,34.02,33.94,34.01,31626.0,27.2404,27.2805,27.2164,27.2725,31626.0
2018-03-20 10:45:00,34.0,34.1,33.97,34.03,29661.0,27.2645,27.3447,27.2404,27.2885,29661.0
2018-03-20 10:50:00,34.0,34.11,33.99,34.04,27792.0,27.2645,27.3527,27.2565,27.2966,27792.0
2018-03-20 10:55:00,34.05,34.08,34.02,34.04,9929.0,27.3046,27.3286,27.2805,27.2966,9929.0
2018-03-20 11:00:00,34.05,34.05,34.0,34.02,17165.0,27.3046,27.3046,27.2645,27.2805,17165.0
2018-03-20 11:05:00,34.02,34.08,33.99,33.99,15800.0,27.2805,27.3286,27.2565,27.2565,15800.0
2018-03-20 11:10:00,33.99,34.1,33.99,34.07,25450.0,27.2565,27.3447,27.2565,27.3206,25450.0
2018-03-20 11:15:00,34.06,34.17,34.06,34.12,22468.0,27.3126,27.4008,27.3126,27.3607,22468.0
2018-03-20 11:20:00,34.12,34.27,34.12,34.17,21145.0,27.3607,27.481,27.3607,27.4008,21145.0
2018-03-20 11:25:00,34.19,34.19,34.09,34.13,18743.0,27.4168,27.4168,27.3367,27.3687,18743.0
2018-03-20 11:30:00,34.12,34.17,34.05,34.06,30128.0,27.3607,27.4008,27.3046,27.3126,30128.0
2018-03-20 11:35:00,34.05,34.07,33.98,33.99,22723.0,27.3046,27.3206,27.2484,27.2565,22723.0
2018-03-20 11:40:00,33.99,34.01,33.95,33.99,52961.0,27.2565,27.2725,27.2244,27.2565,52961.0
2018-03-20 11:45:00,33.99,33.99,33.94,33.98,39925.0,27.2565,27.2565,27.2164,27.2484,39925.0
2018-03-20 11:50:00,33.99,34.0,33.94,33.96,27155.0,27.2565,27.2645,27.2164,27.2324,27155.0
2018-03-20 11:55:00,33.96,34.05,33.94,34.02,28429.0,27.2324,27.3046,27.2164,27.2805,28429.0
2018-03-20 12:00:00,34.04,34.04,33.97,34.0,18279.0,27.2966,27.2966,27.2404,27.2645,18279.0
2018-03-20 12:05:00,34.01,34.01,33.98,33.99,17894.0,27.2725,27.2725,27.2484,27.2565,17894.0
2018-03-20 12:10:00,33.99,34.06,33.99,34.05,13941.0,27.2565,27.3126,27.2565,27.3046,13941.0
2018-03-20 12:15:00,34.05,34.06,34.0,34.01,11138.0,27.3046,27.3126,27.2645,27.2725,11138.0
2018-03-20 12:20:00,34.01,34.07,33.99,34.04,18700.0,27.2725,27.3206,27.2565,27.2966,18700.0
2018-03-20 12:25:00,34.04,34.06,33.98,33.98,18328.0,27.2966,27.3126,27.2484,27.2484,18328.0
2018-03-20 12:30:00,33.97,34.02,33.96,34.02,16268.0,27.2404,27.2805,27.2324,27.2805,16268.0
2018-03-20 12:35:00,34.03,34.04,33.97,33.99,30946.0,27.2885,27.2966,27.2404,27.2565,30946.0
2018-03-20 12:40:00,33.99,34.02,33.97,34.0,22814.0,27.2565,27.2805,27.2404,27.2645,22814.0
2018-03-20 12:45:00,34.0,34.06,33.98,34.04,25031.0,27.2645,27.3126,27.2484,27.2966,25031.0
2018-03-20 12:50:00,34.04,34.06,33.97,33.98,12714.0,27.2966,27.3126,27.2404,27.2484,12714.0
2018-03-20 12:55:00,33.98,33.99,33.94,33.95,32378.0,27.2484,27.2565,27.2164,27.2244,32378.0
2018-03-20 13:00:00,33.95,34.01,33.94,34.01,12497.0,27.2244,27.2725,27.2164,27.2725,12497.0
2018-03-20 13:05:00,34.01,34.08,34.0,34.03,20784.0,27.2725,27.3286,27.2645,27.2885,20784.0
2018-03-20 13:10:00,34.03,34.05,34.0,34.0,7915.0,27.2885,27.3046,27.2645,27.2645,7915.0
2018-03-20 13:15:00,34.0,34.01,33.96,33.99,18187.0,27.2645,27.2725,27.2324,27.2565,18187.0
2018-03-20 13:20:00,33.99,34.03,33.97,34.01,11457.0,27.2565,27.2885,27.2404,27.2725,11457.0
2018-03-20 13:25:00,34.01,34.04,34.0,34.0,14040.0,27.2725,27.2966,27.2645,27.2645,14040.0
2018-03-20 13:30:00,33.99,34.02,33.99,34.02,12179.0,27.2565,27.2805,27.2565,27.2805,12179.0
2018-03-20 13:35:00,34.02,34.02,33.98,33.98,6787.0,27.2805,27.2805,27.2484,27.2484,6787.0
2018-03-20 13:40:00,34.0,34.01,33.97,33.98,16807.0,27.2645,27.2725,27.2404,27.2484,16807.0
2018-03-20 13:45:00,33.99,34.01,33.97,34.01,12145.0,27.2565,27.2725,27.2404,27.2725,12145.0
2018-03-20 13:50:00,34.0,34.09,34.0,34.06,32490.0,27.2645,27.3367,27.2645,27.3126,32490.0
2018-03-20 13:55:00,34.05,34.07,33.99,34.01,24731.0,27.3046,27.3206,27.2565,27.2725,24731.0
2018-03-20 14:00:00,34.0,34.06,33.98,34.06,14393.0,27.2645,27.3126,27.2484,27.3126,14393.0
2018-03-20 14:05:00,34.05,34.06,33.99,34.01,19798.0,27.3046,27.3126,27.2565,27.2725,19798.0
2018-03-20 14:10:00,34.02,34.04,34.01,34.02,7910.0,27.2805,27.2966,27.2725,27.2805,7910.0
2018-03-20 14:15:00,34.03,34.08,34.02,34.07,24076.0,27.2885,27.3286,27.2805,27.3206,24076.0
2018-03-20 14:20:00,34.07,34.14,34.07,34.1,18195.0,27.3206,27.3767,27.3206,27.3447,18195.0
2018-03-20 14:25:00,34.09,34.12,34.09,34.12,10651.0,27.3367,27.3607,27.3367,27.3607,10651.0
2018-03-20 14:30:00,34.11,34.12,34.04,34.04,10268.0,27.3527,27.3607,27.2966,27.2966,10268.0
2018-03-20 14:35:00,34.05,34.05,34.01,34.02,14359.0,27.3046,27.3046,27.2725,27.2805,14359.0
2018-03-20 14:40:00,34.02,34.1,34.01,34.09,18116.0,27.2805,27.3447,27.2725,27.3367,18116.0
2018-03-20 14:45:00,34.09,34.1,34.05,34.08,16587.0,27.3367,27.3447,27.3046,27.3286,16587.0
2018-03-20 14:50:00,34.08,34.08,34.03,34.03,12921.0,27.3286,27.3286,27.2885,27.2885,12921.0
2018-03-20 14:55:00,34.03,34.05,33.99,34.0,19174.0,27.2885,27.3046,27.2565,27.2645,19174.0
2018-03-20 15:00:00,34.01,34.12,33.99,34.08,36482.0,27.2725,27.3607,27.2565,27.3286,36482.0
2018-03-20 15:05:00,34.08,34.14,34.05,34.1,49335.0,27.3286,27.3767,27.3046,27.3447,49335.0
2018-03-20 15:10:00,34.09,34.13,34.03,34.04,57253.0,27.3367,27.3687,27.2885,27.2966,57253.0
2018-03-20 15:15:00,34.04,34.07,33.97,33.98,147311.0,27.2966,27.3206,27.2404,27.2484,147311.0
2018-03-20 15:20:00,33.98,34.01,33.93,34.0,49182.0,27.2484,27.2725,27.2083,27.2645,49182.0
2018-03-20 15:25:00,34.0,34.07,33.98,33.99,55935.0,27.2645,27.3206,27.2484,27.2565,55935.0
2018-03-20 15:30:00,33.98,34.02,33.96,34.02,45761.0,27.2484,27.2805,27.2324,27.2805,45761.0
2018-03-20 15:35:00,34.02,34.04,33.93,33.97,91958.0,27.2805,27.2966,27.2083,27.2404,91958.0
2018-03-20 15:40:00,33.97,34.02,33.96,33.99,95752.0,27.2404,27.2805,27.2324,27.2565,95752.0
2018-03-20 15:45:00,33.99,34.01,33.95,34.01,138636.0,27.2565,27.2725,27.2244,27.2725,138636.0
2018-03-20 15:50:00,34.0,34.01,33.91,33.97,107180.0,27.2645,27.2725,27.1923,27.2404,107180.0
2018-03-20 15:55:00,33.98,34.01,33.93,34.01,192374.0,27.2484,27.2725,27.2083,27.2725,192374.0
2018-03-21 09:30:00,33.93,34.14,33.93,34.13,47933.0,27.2083,27.3767,27.2083,27.3687,47933.0
2018-03-21 09:35:00,34.1,34.21,33.98,34.02,16637.0,27.3447,27.4329,27.2484,27.2805,16637.0
2018-03-21 09:40:00,34.03,34.08,33.97,33.99,14227.0,27.2885,27.3286,27.2404,27.2565,14227.0
2018-03-21 09:45:00,33.96,34.27,33.96,34.22,12921.0,27.2324,27.481,27.2324,27.4409,12921.0
2018-03-21 09:50:00,34.22,34.28,34.12,34.23,8276.0,27.4409,27.489,27.3607,27.4489,8276.0
2018-03-21 09:55:00,34.22,34.22,34.11,34.15,10509.0,27.4409,27.4409,27.3527,27.3848,10509.0
2018-03-21 10:00:00,34.16,34.24,34.14,34.17,14100.0,27.3928,27.4569,27.3767,27.4008,14100.0
2018-03-21 10:05:00,34.14,34.17,34.02,34.04,11788.0,27.3767,27.4008,27.2805,27.2966,11788.0
2018-03-21 10:10:00,34.04,34.11,33.99,34.0,14055.0,27.2966,27.3527,27.2565,27.2645,14055.0
2018-03-21 10:15:00,34.01,34.1,34.01,34.05,9000.0,27.2725,27.3447,27.2725,27.3046,9000.0
2018-03-21 10:20:00,34.05,34.12,34.04,34.11,6149.0,27.3046,27.3607,27.2966,27.3527,6149.0
2018-03-21 10:25:00,34.12,34.16,34.02,34.04,10600.0,27.3607,27.3928,27.2805,27.2966,10600.0
2018-03-21 10:30:00,34.03,34.07,34.02,34.04,8255.0,27.2885,27.3206,27.2805,27.2966,8255.0
2018-03-21 10:35:00,34.05,34.14,34.03,34.08,20758.0,27.3046,27.3767,27.2885,27.3286,20758.0
2018-03-21 10:40:00,34.09,34.17,34.09,34.13,46313.0,27.3367,27.4008,27.3367,27.3687,46313.0
2018-03-21 10:45:00,34.13,34.13,34.02,34.06,27177.0,27.3687,27.3687,27.2805,27.3126,27177.0
2018-03-21 10:50:00,34.07,34.12,34.03,34.05,15393.0,27.3206,27.3607,27.2885,27.3046,15393.0
2018-03-21 10:55:00,34.05,34.16,34.05,34.11,23208.0,27.3046,27.3928,27.3046,27.3527,23208.0
2018-03-21 11:00:00,34.1,34.11,34.05,34.06,15035.0,27.3447,27.3527,27.3046,27.3126,15035.0
2018-03-21 11:05:00,34.05,34.07,33.99,34.03,23572.0,27.3046,27.3206,27.2565,27.2885,23572.0
2018-03-21 11:10:00,34.04,34.11,34.04,34.08,26872.0,27.2966,27.3527,27.2966,27.3286,26872.0
2018-03-21 11:15:00,34.08,34.1,33.99,34.0,35375.0,27.3286,27.3447,27.2565,27.2645,35375.0
2018-03-21 11:20:00,34.01,34.01,33.96,34.01,19751.0,27.2725,27.2725,27.2324,27.2725,19751.0
2018-03-21 11:25:00,34.02,34.02,33.98,34.02,8585.0,27.2805,27.2805,27.2484,27.2805,8585.0
2018-03-21 11:30:00,34.02,34.03,33.94,33.96,15894.0,27.2805,27.2885,27.2164,27.2324,15894.0
2018-03-21 11:35:00,33.95,34.0,33.94,34.0,34052.0,27.2244,27.2645,27.2164,27.2645,34052.0
2018-03-21 11:40:00,33.99,34.02,33.95,34.01,23137.0,27.2565,27.2805,27.2244,27.2725,23137.0
2018-03-21 11:45:00,34.02,34.04,33.99,34.02,15548.0,27.2805,27.2966,27.2565,27.2805,15548.0
2018-03-21 11:50:00,34.02,34.07,34.0,34.01,18913.0,27.2805,27.3206,27.2645,27.2725,18913.0
2018-03-21 11:55:00,34.01,34.07,34.01,34.01,17200.0,27.2725,27.3206,27.2725,27.2725,17200.0
2018-03-21 12:00:00,34.0,34.03,33.95,33.95,13612.0,27.2645,27.2885,27.2244,27.2244,13612.0
2018-03-21 12:05:00,33.95,34.02,33.95,34.0,12956.0,27.2244,27.2805,27.2244,27.2645,12956.0
2018-03-21 12:10:00,34.0,34.03,33.99,34.03,15292.0,27.2645,27.2885,27.2565,27.2885,15292.0
2018-03-21 12:15:00,34.03,34.11,34.02,34.11,13795.0,27.2885,27.3527,27.2805,27.3527,13795.0
2018-03-21 12:20:00,34.1,34.1,34.03,34.06,7940.0,27.3447,27.3447,27.2885,27.3126,7940.0
2018-03-21 12:25:00,34.07,34.08,34.05,34.08,6767.0,27.3206,27.3286,27.3046,27.3286,6767.0
2018-03-21 12:30:00,34.08,34.08,33.99,33.99,12077.0,27.3286,27.3286,27.2565,27.2565,12077.0
2018-03-21 12:35:00,33.99,34.04,33.96,34.03,19090.0,27.2565,27.2966,27.2324,27.2885,19090.0
2018-03-21 12:40:00,34.04,34.05,34.0,34.01,9784.0,27.2966,27.3046,27.2645,27.2725,9784.0
2018-03-21 12:45:00,34.01,34.03,34.0,34.01,11588.0,27.2725,27.2885,27.2645,27.2725,11588.0
2018-03-21 12:50:00,34.0,34.02,33.98,33.99,10482.0,27.2645,27.2805,27.2484,27.2565,10482.0
2018-03-21 12:55:00,34.0,34.01,33.97,33.99,13296.0,27.2645,27.2725,27.2404,27.2565,13296.0
2018-03-21 13:00:00,34.0,34.0,33.95,33.97,14052.0,27.2645,27.2645,27.2244,27.2404,14052.0
2018-03-21 13:05:00,33.96,34.04,33.95,34.01,18169.0,27.2324,27.2966,27.2244,27.2725,18169.0
2018-03-21 13:10:00,34.0,34.03,33.98,33.99,11785.0,27.2645,27.2885,27.2484,27.2565,11785.0
2018-03-21 13:15:00,33.99,33.99,33.97,33.97,8064.0,27.2565,27.2565,27.2404,27.2404,8064.0
2018-03-21 13:20:00,33.97,34.0,33.96,34.0,15879.0,27.2404,27.2645,27.2324,27.2645,15879.0
2018-03-21 13:25:00,34.01,34.02,33.97,33.97,8803.0,27.2725,27.2805,27.2404,27.2404,8803.0
2018-03-21 13:30:00,33.98,33.99,33.94,33.95,25800.0,27.2484,27.2565,27.2164,27.2244,25800.0
2018-03-21 13:35:00,33.95,34.0,33.95,33.97,23561.0,27.2244,27.2645,27.2244,27.2404,23561.0
2018-03-21 13:40:00,33.97,33.97,33.95,33.97,13372.0,27.2404,27.2404,27.2244,27.2404,13372.0
2018-03-21 13:45:00,33.97,33.99,33.94,33.96,44657.0,27.2404,27.2565,27.2164,27.2324,44657.0
2018-03-21 13:50:00,33.96,33.99,33.94,33.99,15919.0,27.2324,27.2565,27.2164,27.2565,15919.0
2018-03-21 13:55:00,33.98,34.02,33.95,33.97,22375.0,27.2484,27.2805,27.2244,27.2404,22375.0
2018-03-21 14:00:00,33.95,34.06,33.94,33.97,43782.0,27.2244,27.3126,27.2164,27.2404,43782.0
2018-03-21 14:05:00,33.98,34.04,33.97,34.01,10635.0,27.2484,27.2966,27.2404,27.2725,10635.0
2018-03-21 14:10:00,34.0,34.04,33.97,34.0,13340.0,27.2645,27.2966,27.2404,27.2645,13340.0
2018-03-21 14:15:00,34.02,34.06,33.99,33.99,12491.0,27.2805,27.3126,27.2565,27.2565,12491.0
2018-03-21 14:20:00,34.0,34.02,33.95,33.99,29587.0,27.2645,27.2805,27.2244,27.2565,29587.0
2018-03-21 14:25:00,33.99,33.99,33.94,33.98,45696.0,27.2565,27.2565,27.2164,27.2484,45696.0
2018-03-21 14:30:00,33.98,33.99,33.95,33.98,28204.0,27.2484,27.2565,27.2244,27.2484,28204.0
2018-03-21 14:35:00,33.98,34.01,33.96,33.99,20852.0,27.2484,27.2725,27.2324,27.2565,20852.0
2018-03-21 14:40:00,33.98,33.99,33.95,33.96,41948.0,27.2484,27.2565,27.2244,27.2324,41948.0
2018-03-21 14:45:00,33.95,33.96,33.89,33.91,58595.0,27.2244,27.2324,27.1763,27.1923,58595.0
2018-03-21 14:50:00,33.9,33.92,33.87,33.9,50313.0,27.1843,27.2003,27.1602,27.1843,50313.0
2018-03-21 14:55:00,33.9,33.91,33.85,33.9,19811.0,27.1843,27.1923,27.1442,27.1843,19811.0
2018-03-21 15:00:00,33.9,34.04,33.9,34.03,27834.0,27.1843,27.2966,27.1843,27.2885,27834.0
2018-03-21 15:05:00,34.02,34.1,33.97,34.09,16978.0,27.2805,27.3447,27.2404,27.3367,16978.0
2018-03-21 15:10:00,34.1,34.17,34.07,34.17,20527.0,27.3447,27.4008,27.3206,27.4008,20527.0
2018-03-21 15:15:00,34.17,34.17,34.11,34.17,20803.0,27.4008,27.4008,27.3527,27.4008,20803.0
2018-03-21 15:20:00,34.17,34.18,34.08,34.08,12455.0,27.4008,27.4088,27.3286,27.3286,12455.0
2018-03-21 15:25:00,34.09,34.09,34.0,34.02,16155.0,27.3367,27.3367,27.2645,27.2805,16155.0
2018-03-21 15:30:00,34.0,34.06,33.99,34.03,25566.0,27.2645,27.3126,27.2565,27.2885,25566.0
2018-03-21 15:35:00,34.03,34.07,34.03,34.05,23119.0,27.2885,27.3206,27.2885,27.3046,23119.0
2018-03-21 15:40:00,34.05,34.05,33.99,33.99,32296.0,27.3046,27.3046,27.2565,27.2565,32296.0
2018-03-21 15:45:00,34.0,34.05,34.0,34.02,32622.0,27.2645,27.3046,27.2645,27.2805,32622.0
2018-03-21 15:50:00,34.01,34.01,33.95,33.97,58865.0,27.2725,27.2725,27.2244,27.2404,58865.0
2018-03-21 15:55:00,33.97,33.97,33.91,33.93,110394.0,27.2404,27.2404,27.1923,27.2083,110394.0
2018-03-22 09:30:00,33.64,33.82,33.41,33.7,35380.0,26.9758,27.1201,26.7914,27.0239,35380.0
2018-03-22 09:35:00,33.73,33.79,33.5,33.51,39510.0,27.048,27.0961,26.8635,26.8716,39510.0
2018-03-22 09:40:00,33.52,33.61,33.46,33.51,29147.0,26.8796,26.9517,26.8315,26.8716,29147.0
2018-03-22 09:45:00,33.53,33.62,33.48,33.54,24250.0,26.8876,26.9598,26.8475,26.8956,24250.0
2018-03-22 09:50:00,33.56,33.63,33.55,33.56,45094.0,26.9116,26.9678,26.9036,26.9116,45094.0
2018-03-22 09:55:00,33.59,33.61,33.54,33.57,21433.0,26.9357,26.9517,26.8956,26.9197,21433.0
2018-03-22 10:00:00,33.59,33.6,33.49,33.51,31082.0,26.9357,26.9437,26.8555,26.8716,31082.0
2018-03-22 10:05:00,33.54,33.67,33.52,33.64,20557.0,26.8956,26.9999,26.8796,26.9758,20557.0
2018-03-22 10:10:00,33.67,33.72,33.64,33.67,15987.0,26.9999,27.0399,26.9758,26.9999,15987.0
2018-03-22 10:15:00,33.67,33.77,33.64,33.72,27563.0,26.9999,27.08,26.9758,27.0399,27563.0
2018-03-22 10:20:00,33.73,33.77,33.68,33.73,65671.0,27.048,27.08,27.0079,27.048,65671.0
2018-03-22 10:25:00,33.74,33.74,33.59,33.6,40958.0,27.056,27.056,26.9357,26.9437,40958.0
2018-03-22 10:30:00,33.6,33.64,33.52,33.53,65393.0,26.9437,26.9758,26.8796,26.8876,65393.0
2018-03-22 10:35:00,33.53,33.56,33.44,33.52,79630.0,26.8876,26.9116,26.8154,26.8796,79630.0
2018-03-22 10:40:00,33.52,33.52,33.42,33.48,28251.0,26.8796,26.8796,26.7994,26.8475,28251.0
2018-03-22 10:45:00,33.49,33.53,33.42,33.43,23269.0,26.8555,26.8876,26.7994,26.8074,23269.0
2018-03-22 10:50:00,33.43,33.48,33.32,33.32,25728.0,26.8074,26.8475,26.7192,26.7192,25728.0
2018-03-22 10:55:00,33.35,33.37,33.14,33.16,49610.0,26.7432,26.7593,26.5748,26.5909,49610.0
2018-03-22 11:00:00,33.18,33.2,33.02,33.03,28199.0,26.6069,26.623,26.4786,26.4866,28199.0
2018-03-22 11:05:00,33.03,33.28,32.96,33.28,38410.0,26.4866,26.6871,26.4305,26.6871,38410.0
2018-03-22 11:10:00,33.31,33.35,33.2,33.21,14543.0,26.7112,26.7432,26.623,26.631,14543.0
2018-03-22 11:15:00,33.22,33.27,33.21,33.26,13935.0,26.639,26.6791,26.631,26.6711,13935.0
2018-03-22 11:20:00,33.26,33.26,33.21,33.24,14971.0,26.6711,26.6711,26.631,26.655,14971.0
2018-03-22 11:25:00,33.26,33.27,33.19,33.19,13270.0,26.6711,26.6791,26.6149,26.6149,13270.0
2018-03-22 11:30:00,33.22,33.23,33.1,33.12,20854.0,26.639,26.647,26.5428,26.5588,20854.0
2018-03-22 11:35:00,33.15,33.17,33.05,33.06,35721.0,26.5829,26.5989,26.5027,26.5107,35721.0
2018-03-22 11:40:00,33.06,33.13,33.06,33.08,25608.0,26.5107,26.5668,26.5107,26.5267,25608.0
2018-03-22 11:45:00,33.09,33.11,32.94,32.96,57405.0,26.5348,26.5508,26.4145,26.4305,57405.0
2018-03-22 11:50:00,32.98,33.08,32.97,33.0,42158.0,26.4465,26.5267,26.4385,26.4626,42158.0
2018-03-22 11:55:00,33.0,33.04,32.96,32.99,23076.0,26.4626,26.4947,26.4305,26.4546,23076.0
2018-03-22 12:00:00,33.02,33.06,32.94,33.04,30558.0,26.4786,26.5107,26.4145,26.4947,30558.0
2018-03-22 12:05:00,33.05,33.1,33.03,33.03,15995.0,26.5027,26.5428,26.4866,26.4866,15995.0
2018-03-22 12:10:00,33.03,33.15,33.03,33.13,41052.0,26.4866,26.5829,26.4866,26.5668,41052.0
2018-03-22 12:15:00,33.12,33.2,33.1,33.17,19829.0,26.5588,26.623,26.5428,26.5989,19829.0
2018-03-22 12:20:00,33.18,33.29,33.17,33.28,15291.0,26.6069,26.6951,26.5989,26.6871,15291.0
2018-03-22 12:25:00,33.28,33.35,33.25,33.35,13725.0,26.6871,26.7432,26.6631,26.7432,13725.0
2018-03-22 12:30:00,33.35,33.42,33.34,33.42,13580.0,26.7432,26.7994,26.7352,26.7994,13580.0
2018-03-22 12:35:00,33.41,33.42,33.28,33.29,15098.0,26.7914,26.7994,26.6871,26.6951,15098.0
2018-03-22 12:40:00,33.3,33.3,33.23,33.24,8293.0,26.7032,26.7032,26.647,26.655,8293.0
2018-03-22 12:45:00,33.25,33.25,33.22,33.23,8983.0,26.6631,26.6631,26.639,26.647,8983.0
2018-03-22 12:50:00,33.24,33.32,33.24,33.3,14991.0,26.655,26.7192,26.655,26.7032,14991.0
2018-03-22 12:55:00,33.31,33.34,33.29,33.33,43836.0,26.7112,26.7352,26.6951,26.7272,43836.0
2018-03-22 13:00:00,33.33,33.33,33.27,33.29,20164.0,26.7272,26.7272,26.6791,26.6951,20164.0
2018-03-22 13:05:00,33.3,33.3,33.21,33.23,11609.0,26.7032,26.7032,26.631,26.647,11609.0
2018-03-22 13:10:00,33.22,33.22,33.16,33.17,12550.0,26.639,26.639,26.5909,26.5989,12550.0
2018-03-22 13:15:00,33.18,33.18,33.13,33.13,8128.0,26.6069,26.6069,26.5668,26.5668,8128.0
2018-03-22 13:20:00,33.13,33.21,33.11,33.21,16017.0,26.5668,26.631,26.5508,26.631,16017.0
2018-03-22 13:25:00,33.22,33.25,33.18,33.25,11200.0,26.639,26.6631,26.6069,26.6631,11200.0
2018-03-22 13:30:00,33.27,33.27,33.19,33.24,22707.0,26.6791,26.6791,26.6149,26.655,22707.0
2018-03-22 13:35:00,33.25,33.41,33.24,33.36,9796.0,26.6631,26.7914,26.655,26.7513,9796.0
2018-03-22 13:40:00,33.36,33.37,33.26,33.32,166496.0,26.7513,26.7593,26.6711,26.7192,166496.0
2018-03-22 13:45:00,33.31,33.51,33.31,33.49,111543.0,26.7112,26.8716,26.7112,26.8555,111543.0
2018-03-22 13:50:00,33.49,33.49,33.33,33.37,21425.0,26.8555,26.8555,26.7272,26.7593,21425.0
2018-03-22 13:55:00,33.37,33.38,33.33,33.34,13663.0,26.7593,26.7673,26.7272,26.7352,13663.0
2018-03-22 14:00:00,33.34,33.36,33.28,33.28,14317.0,26.7352,26.7513,26.6871,26.6871,14317.0
2018-03-22 14:05:00,33.28,33.29,33.24,33.25,14588.0,26.6871,26.6951,26.655,26.6631,14588.0
2018-03-22 14:10:00,33.25,33.3,33.23,33.24,11467.0,26.6631,26.7032,26.647,26.655,11467.0
2018-03-22 14:15:00,33.24,33.28,33.22,33.27,11050.0,26.655,26.6871,26.639,26.6791,11050.0
2018-03-22 14:20:00,33.28,33.3,33.25,33.27,12705.0,26.6871,26.7032,26.6631,26.6791,12705.0
2018-03-22 14:25:00,33.27,33.3,33.25,33.3,9927.0,26.6791,26.7032,26.6631,26.7032,9927.0
2018-03-22 14:30:00,33.3,33.36,33.27,33.36,17684.0,26.7032,26.7513,26.6791,26.7513,17684.0
2018-03-22 14:35:00,33.37,33.37,33.3,33.33,14211.0,26.7593,26.7593,26.7032,26.7272,14211.0
2018-03-22 14:40:00,33.33,33.33,33.26,33.28,15746.0,26.7272,26.7272,26.6711,26.6871,15746.0
2018-03-22 14:45:00,33.28,33.28,33.2,33.2,148101.0,26.6871,26.6871,26.623,26.623,148101.0
2018-03-22 14:50:00,33.2,33.21,33.15,33.16,34314.0,26.623,26.631,26.5829,26.5909,34314.0
2018-03-22 14:55:00,33.17,33.17,33.09,33.11,41033.0,26.5989,26.5989,26.5348,26.5508,41033.0
2018-03-22 15:00:00,33.11,33.16,33.08,33.14,26321.0,26.5508,26.5909,26.5267,26.5748,26321.0
2018-03-22 15:05:00,33.13,33.18,33.08,33.08,23221.0,26.5668,26.6069,26.5267,26.5267,23221.0
2018-03-22 15:10:00,33.09,33.13,33.06,33.07,22475.0,26.5348,26.5668,26.5107,26.5187,22475.0
2018-03-22 15:15:00,33.07,33.1,32.97,32.98,41370.0,26.5187,26.5428,26.4385,26.4465,41370.0
2018-03-22 15:20:00,32.98,33.03,32.97,32.99,61650.0,26.4465,26.4866,26.4385,26.4546,61650.0
2018-03-22 15:25:00,32.99,32.99,32.86,32.88,61344.0,26.4546,26.4546,26.3503,26.3664,61344.0
2018-03-22 15:30:00,32.87,32.89,32.8,32.85,70947.0,26.3583,26.3744,26.3022,26.3423,70947.0
2018-03-22 15:35:00,32.85,32.95,32.84,32.9,60464.0,26.3423,26.4225,26.3343,26.3824,60464.0
2018-03-22 15:40:00,32.9,32.92,32.84,32.88,90043.0,26.3824,26.3984,26.3343,26.3664,90043.0
2018-03-22 15:45:00,32.89,32.9,32.79,32.84,90023.0,26.3744,26.3824,26.2942,26.3343,90023.0
2018-03-22 15:50:00,32.84,32.85,32.75,32.79,146548.0,26.3343,26.3423,26.2621,26.2942,146548.0
2018-03-22 15:55:00,32.79,32.79,32.74,32.76,200442.0,26.2942,26.2942,26.2541,26.2701,200442.0
2018-03-23 09:30:00,33.06,33.36,33.04,33.23,65050.0,26.5107,26.7513,26.4947,26.647,65050.0
2018-03-23 09:35:00,33.18,33.26,32.86,32.86,19635.0,26.6069,26.6711,26.3503,26.3503,19635.0
2018-03-23 09:40:00,32.86,32.99,32.77,32.88,38613.0,26.3503,26.4546,26.2781,26.3664,38613.0
2018-03-23 09:45:00,32.84,32.96,32.79,32.82,11743.0,26.3343,26.4305,26.2942,26.3182,11743.0
2018-03-23 09:50:00,32.82,32.98,32.82,32.89,29766.0,26.3182,26.4465,26.3182,26.3744,29766.0
2018-03-23 09:55:00,32.89,32.89,32.68,32.68,22661.0,26.3744,26.3744,26.206,26.206,22661.0
2018-03-23 10:00:00,32.71,32.82,32.71,32.75,15399.0,26.23,26.3182,26.23,26.2621,15399.0
2018-03-23 10:05:00,32.74,32.76,32.63,32.71,16850.0,26.2541,26.2701,26.1659,26.23,16850.0
2018-03-23 10:10:00,32.7,32.83,32.7,32.75,17900.0,26.222,26.3263,26.222,26.2621,17900.0
2018-03-23 10:15:00,32.75,32.84,32.65,32.66,25464.0,26.2621,26.3343,26.1819,26.1899,25464.0
2018-03-23 10:20:00,32.67,32.69,32.53,32.55,35360.0,26.198,26.214,26.0857,26.1017,35360.0
2018-03-23 10:25:00,32.53,32.65,32.49,32.65,19454.0,26.0857,26.1819,26.0536,26.1819,19454.0
2018-03-23 10:30:00,32.63,32.76,32.61,32.73,28929.0,26.1659,26.2701,26.1498,26.2461,28929.0
2018-03-23 10:35:00,32.72,32.72,32.65,32.69,6700.0,26.2381,26.2381,26.1819,26.214,6700.0
2018-03-23 10:40:00,32.69,32.8,32.68,32.71,12167.0,26.214,26.3022,26.206,26.23,12167.0
2018-03-23 10:45:00,32.71,32.78,32.71,32.74,11798.0,26.23,26.2862,26.23,26.2541,11798.0
2018-03-23 10:50:00,32.74,32.77,32.69,32.77,11810.0,26.2541,26.2781,26.214,26.2781,11810.0
2018-03-23 10:55:00,32.75,32.85,32.72,32.84,114209.0,26.2621,26.3423,26.2381,26.3343,114209.0
2018-03-23 11:00:00,32.83,32.9,32.79,32.79,17302.0,26.3263,26.3824,26.2942,26.2942,17302.0
2018-03-23 11:05:00,32.8,32.83,32.8,32.81,10417.0,26.3022,26.3263,26.3022,26.3102,10417.0
2018-03-23 11:10:00,32.82,32.83,32.75,32.79,9800.0,26.3182,26.3263,26.2621,26.2942,9800.0
2018-03-23 11:15:00,32.8,32.86,32.8,32.83,7935.0,26.3022,26.3503,26.3022,26.3263,7935.0
2018-03-23 11:20:00,32.84,32.9,32.83,32.88,16819.0,26.3343,26.3824,26.3263,26.3664,16819.0
2018-03-23 11:25:00,32.87,32.97,32.85,32.94,14182.0,26.3583,26.4385,26.3423,26.4145,14182.0
2018-03-23 11:30:00,32.92,32.92,32.88,32.91,10958.0,26.3984,26.3984,26.3664,26.3904,10958.0
2018-03-23 11:35:00,32.9,32.91,32.82,32.85,43828.0,26.3824,26.3904,26.3182,26.3423,43828.0
2018-03-23 11:40:00,32.86,32.87,32.82,32.82,27418.0,26.3503,26.3583,26.3182,26.3182,27418.0
2018-03-23 11:45:00,32.83,32.84,32.67,32.7,80161.0,26.3263,26.3343,26.198,26.222,80161.0
2018-03-23 11:50:00,32.71,32.74,32.64,32.69,21350.0,26.23,26.2541,26.1739,26.214,21350.0
2018-03-23 11:55:00,32.67,32.67,32.63,32.65,17116.0,26.198,26.198,26.1659,26.1819,17116.0
2018-03-23 12:00:00,32.64,32.7,32.63,32.67,27036.0,26.1739,26.222,26.1659,26.198,27036.0
2018-03-23 12:05:00,32.68,32.71,32.6,32.64,18579.0,26.206,26.23,26.1418,26.1739,18579.0
2018-03-23 12:10:00,32.65,32.65,32.56,32.62,11738.0,26.1819,26.1819,26.1097,26.1579,11738.0
2018-03-23 12:15:00,32.61,32.67,32.57,32.59,14100.0,26.1498,26.198,26.1178,26.1338,14100.0
2018-03-23 12:20:00,32.57,32.67,32.56,32.66,17904.0,26.1178,26.198,26.1097,26.1899,17904.0
2018-03-23 12:25:00,32.66,32.79,32.66,32.79,32364.0,26.1899,26.2942,26.1899,26.2942,32364.0
2018-03-23 12:30:00,32.8,32.81,32.75,32.77,11000.0,26.3022,26.3102,26.2621,26.2781,11000.0
2018-03-23 12:35:00,32.76,32.82,32.73,32.81,17600.0,26.2701,26.3182,26.2461,26.3102,17600.0
2018-03-23 12:40:00,32.81,32.82,32.76,32.76,13875.0,26.3102,26.3182,26.2701,26.2701,13875.0
2018-03-23 12:45:00,32.76,32.84,32.75,32.82,22449.0,26.2701,26.3343,26.2621,26.3182,22449.0
2018-03-23 12:50:00,32.84,32.88,32.83,32.88,19600.0,26.3343,26.3664,26.3263,26.3664,19600.0
2018-03-23 12:55:00,32.87,32.89,32.82,32.87,10200.0,26.3583,26.3744,26.3182,26.3583,10200.0
2018-03-23 13:00:00,32.86,32.97,32.84,32.97,13352.0,26.3503,26.4385,26.3343,26.4385,13352.0
2018-03-23 13:05:00,32.96,33.06,32.94,33.05,23672.0,26.4305,26.5107,26.4145,26.5027,23672.0
2018-03-23 13:10:00,33.06,33.17,33.05,33.15,26010.0,26.5107,26.5989,26.5027,26.5829,26010.0
2018-03-23 13:15:00,33.13,33.19,33.11,33.15,21348.0,26.5668,26.6149,26.5508,26.5829,21348.0
2018-03-23 13:20:00,33.15,33.2,33.1,33.16,8833.0,26.5829,26.623,26.5428,26.5909,8833.0
2018-03-23 13:25:00,33.16,33.22,33.16,33.16,26867.0,26.5909,26.639,26.5909,26.5909,26867.0
2018-03-23 13:30:00,33.16,33.21,33.08,33.09,23881.0,26.5909,26.631,26.5267,26.5348,23881.0
2018-03-23 13:35:00,33.09,33.11,33.02,33.05,12665.0,26.5348,26.5508,26.4786,26.5027,12665.0
2018-03-23 13:40:00,33.05,33.07,33.02,33.05,12728.0,26.5027,26.5187,26.4786,26.5027,12728.0
2018-03-23 13:45:00,33.05,33.12,33.04,33.11,15917.0,26.5027,26.5588,26.4947,26.5508,15917.0
2018-03-23 13:50:00,33.11,33.17,33.08,33.17,16829.0,26.5508,26.5989,26.5267,26.5989,16829.0
2018-03-23 13:55:00,33.18,33.19,33.13,33.16,16508.0,26.6069,26.6149,26.5668,26.5909,16508.0
2018-03-23 14:00:00,33.16,33.2,33.06,33.09,25946.0,26.5909,26.623,26.5107,26.5348,25946.0
2018-03-23 14:05:00,33.1,33.11,33.01,33.04,23472.0,26.5428,26.5508,26.4706,26.4947,23472.0
2018-03-23 14:10:00,33.04,33.07,32.98,32.98,17338.0,26.4947,26.5187,26.4465,26.4465,17338.0
2018-03-23 14:15:00,32.99,33.07,32.95,33.05,21602.0,26.4546,26.5187,26.4225,26.5027,21602.0
2018-03-23 14:20:00,33.04,33.08,33.02,33.05,12823.0,26.4947,26.5267,26.4786,26.5027,12823.0
2018-03-23 14:25:00,33.05,33.12,33.02,33.12,15640.0,26.5027,26.5588,26.4786,26.5588,15640.0
2018-03-23 14:30:00,33.13,33.15,33.09,33.11,21655.0,26.5668,26.5829,26.5348,26.5508,21655.0
2018-03-23 14:35:00,33.11,33.13,33.07,33.13,20032.0,26.5508,26.5668,26.5187,26.5668,20032.0
2018-03-23 14:40:00,33.13,33.15,33.11,33.13,24397.0,26.5668,26.5829,26.5508,26.5668,24397.0
2018-03-23 14:45:00,33.12,33.12,33.0,33.01,21458.0,26.5588,26.5588,26.4626,26.4706,21458.0
2018-03-23 14:50:00,33.03,33.06,33.0,33.05,20445.0,26.4866,26.5107,26.4626,26.5027,20445.0
2018-03-23 14:55:00,33.04,33.06,32.88,32.89,28971.0,26.4947,26.5107,26.3664,26.3744,28971.0
2018-03-23 15:00:00,32.89,32.92,32.85,32.86,82188.0,26.3744,26.3984,26.3423,26.3503,82188.0
2018-03-23 15:05:00,32.87,32.97,32.86,32.96,36740.0,26.3583,26.4385,26.3503,26.4305,36740.0
2018-03-23 15:10:00,32.97,33.07,32.96,33.05,36480.0,26.4385,26.5187,26.4305,26.5027,36480.0
2018-03-23 15:15:00,33.05,33.14,33.04,33.11,39306.0,26.5027,26.5748,26.4947,26.5508,39306.0
2018-03-23 15:20:00,33.11,33.17,33.09,33.09,39419.0,26.5508,26.5989,26.5348,26.5348,39419.0
2018-03-23 15:25:00,33.09,33.17,33.08,33.17,33682.0,26.5348,26.5989,26.5267,26.5989,33682.0
2018-03-23 15:30:00,33.17,33.18,33.15,33.17,46301.0,26.5989,26.6069,26.5829,26.5989,46301.0
2018-03-23 15:35:00,33.17,33.18,33.11,33.13,58804.0,26.5989,26.6069,26.5508,26.5668,58804.0
2018-03-23 15:40:00,33.13,33.2,33.11,33.12,67237.0,26.5668,26.623,26.5508,26.5588,67237.0
2018-03-23 15:45:00,33.11,33.11,33.01,33.04,200087.0,26.5508,26.5508,26.4706,26.4947,200087.0
2018-03-23 15:50:00,33.04,33.05,32.97,32.99,91595.0,26.4947,26.5027,26.4385,26.4546,91595.0
2018-03-23 15:55:00,32.99,33.06,32.98,33.0,115167.0,26.4546,26.5107,26.4465,26.4626,115167.0
2018-03-26 09:30:00,33.47,33.8,33.4,33.75,95408.0,26.8395,27.1041,26.7833,27.064,95408.0
2018-03-26 09:35:00,33.77,34.04,33.67,34.0,72758.0,27.08,27.2966,26.9999,27.2645,72758.0
2018-03-26 09:40:00,34.0,34.02,33.61,33.77,62875.0,27.2645,27.2805,26.9517,27.08,62875.0
2018-03-26 09:45:00,33.78,33.8,33.62,33.7,46095.0,27.0881,27.1041,26.9598,27.0239,46095.0
2018-03-26 09:50:00,33.67,33.92,33.64,33.89,30141.0,26.9999,27.2003,26.9758,27.1763,30141.0
2018-03-26 09:55:00,33.89,33.95,33.82,33.9,20255.0,27.1763,27.2244,27.1201,27.1843,20255.0
2018-03-26 10:00:00,33.9,34.03,33.87,34.03,35759.0,27.1843,27.2885,27.1602,27.2885,35759.0
2018-03-26 10:05:00,34.04,34.04,33.86,33.91,14732.0,27.2966,27.2966,27.1522,27.1923,14732.0
2018-03-26 10:10:00,33.91,33.98,33.88,33.9,17693.0,27.1923,27.2484,27.1683,27.1843,17693.0
2018-03-26 10:15:00,33.92,34.01,33.92,33.97,17429.0,27.2003,27.2725,27.2003,27.2404,17429.0
2018-03-26 10:20:00,33.97,33.97,33.9,33.93,27899.0,27.2404,27.2404,27.1843,27.2083,27899.0
2018-03-26 10:25:00,33.92,34.01,33.89,33.93,22007.0,27.2003,27.2725,27.1763,27.2083,22007.0
2018-03-26 10:30:00,33.93,33.96,33.86,33.91,18932.0,27.2083,27.2324,27.1522,27.1923,18932.0
2018-03-26 10:35:00,33.91,33.97,33.89,33.94,14545.0,27.1923,27.2404,27.1763,27.2164,14545.0
2018-03-26 10:40:00,33.95,33.96,33.84,33.87,23726.0,27.2244,27.2324,27.1362,27.1602,23726.0
2018-03-26 10:45:00,33.87,34.0,33.87,33.92,19564.0,27.1602,27.2645,27.1602,27.2003,19564.0
2018-03-26 10:50:00,33.93,33.93,33.85,33.91,13905.0,27.2083,27.2083,27.1442,27.1923,13905.0
2018-03-26 10:55:00,33.91,33.97,33.91,33.92,14964.0,27.1923,27.2404,27.1923,27.2003,14964.0
2018-03-26 11:00:00,33.93,34.03,33.92,34.02,14933.0,27.2083,27.2885,27.2003,27.2805,14933.0
2018-03-26 11:05:00,34.02,34.02,33.92,33.99,24533.0,27.2805,27.2805,27.2003,27.2565,24533.0
2018-03-26 11:10:00,33.99,34.01,33.91,33.91,11537.0,27.2565,27.2725,27.1923,27.1923,11537.0
2018-03-26 11:15:00,33.93,33.93,33.81,33.85,18858.0,27.2083,27.2083,27.1121,27.1442,18858.0
2018-03-26 11:20:00,33.85,34.09,33.83,34.05,22700.0,27.1442,27.3367,27.1282,27.3046,22700.0
2018-03-26 11:25:00,34.05,34.06,33.95,34.01,19389.0,27.3046,27.3126,27.2244,27.2725,19389.0
2018-03-26 11:30:00,34.02,34.16,34.0,34.15,30163.0,27.2805,27.3928,27.2645,27.3848,30163.0
2018-03-26 11:35:00,34.15,34.18,34.08,34.08,12313.0,27.3848,27.4088,27.3286,27.3286,12313.0
2018-03-26 11:40:00,34.09,34.24,34.09,34.22,22488.0,27.3367,27.4569,27.3367,27.4409,22488.0
2018-03-26 11:45:00,34.24,34.35,34.19,34.21,54702.0,27.4569,27.5451,27.4168,27.4329,54702.0
2018-03-26 11:50:00,34.21,34.27,34.2,34.24,32759.0,27.4329,27.481,27.4249,27.4569,32759.0
2018-03-26 11:55:00,34.24,34.26,34.06,34.09,22591.0,27.4569,27.473,27.3126,27.3367,22591.0
2018-03-26 12:00:00,34.1,34.11,34.03,34.06,17990.0,27.3447,27.3527,27.2885,27.3126,17990.0
2018-03-26 12:05:00,34.06,34.16,34.05,34.14,14896.0,27.3126,27.3928,27.3046,27.3767,14896.0
2018-03-26 12:10:00,34.14,34.23,34.1,34.21,10004.0,27.3767,27.4489,27.3447,27.4329,10004.0
2018-03-26 12:15:00,34.2,34.2,34.13,34.17,10726.0,27.4249,27.4249,27.3687,27.4008,10726.0
2018-03-26 12:20:00,34.18,34.24,34.17,34.24,10406.0,27.4088,27.4569,27.4008,27.4569,10406.0
2018-03-26 12:25:00,34.24,34.28,34.21,34.23,14106.0,27.4569,27.489,27.4329,27.4489,14106.0
2018-03-26 12:30:00,34.23,34.23,34.17,34.22,10562.0,27.4489,27.4489,27.4008,27.4409,10562.0
2018-03-26 12:35:00,34.22,34.25,34.13,34.14,14848.0,27.4409,27.465,27.3687,27.3767,14848.0
2018-03-26 12:40:00,34.13,34.24,34.13,34.23,22301.0,27.3687,27.4569,27.3687,27.4489,22301.0
2018-03-26 12:45:00,34.24,34.25,34.14,34.2,14457.0,27.4569,27.465,27.3767,27.4249,14457.0
2018-03-26 12:50:00,34.19,34.25,34.18,34.22,13270.0,27.4168,27.465,27.4088,27.4409,13270.0
2018-03-26 12:55:00,34.23,34.25,34.14,34.22,12786.0,27.4489,27.465,27.3767,27.4409,12786.0
2018-03-26 13:00:00,34.21,34.34,34.21,34.34,23449.0,27.4329,27.5371,27.4329,27.5371,23449.0
2018-03-26 13:05:00,34.34,34.45,34.34,34.42,40676.0,27.5371,27.6253,27.5371,27.6013,40676.0
2018-03-26 13:10:00,34.42,34.5,34.4,34.46,33069.0,27.6013,27.6654,27.5852,27.6334,33069.0
2018-03-26 13:15:00,34.45,34.52,34.45,34.51,20403.0,27.6253,27.6815,27.6253,27.6734,20403.0
2018-03-26 13:20:00,34.52,34.52,34.45,34.5,12538.0,27.6815,27.6815,27.6253,27.6654,12538.0
2018-03-26 13:25:00,34.5,34.57,34.48,34.53,17132.0,27.6654,27.7216,27.6494,27.6895,17132.0
2018-03-26 13:30:00,34.52,34.54,34.47,34.49,13243.0,27.6815,27.6975,27.6414,27.6574,13243.0
2018-03-26 13:35:00,34.49,34.52,34.47,34.52,13106.0,27.6574,27.6815,27.6414,27.6815,13106.0
2018-03-26 13:40:00,34.52,34.53,34.5,34.5,10688.0,27.6815,27.6895,27.6654,27.6654,10688.0
2018-03-26 13:45:00,34.5,34.52,34.48,34.51,12458.0,27.6654,27.6815,27.6494,27.6734,12458.0
2018-03-26 13:50:00,34.51,34.55,34.5,34.54,17589.0,27.6734,27.7055,27.6654,27.6975,17589.0
2018-03-26 13:55:00,34.55,34.56,34.5,34.52,22011.0,27.7055,27.7135,27.6654,27.6815,22011.0
2018-03-26 14:00:00,34.54,34.55,34.49,34.53,19816.0,27.6975,27.7055,27.6574,27.6895,19816.0
2018-03-26 14:05:00,34.54,34.58,34.51,34.53,21248.0,27.6975,27.7296,27.6734,27.6895,21248.0
2018-03-26 14:10:00,34.54,34.59,34.53,34.54,23760.0,27.6975,27.7376,27.6895,27.6975,23760.0
2018-03-26 14:15:00,34.55,34.55,34.49,34.51,29950.0,27.7055,27.7055,27.6574,27.6734,29950.0
2018-03-26 14:20:00,34.51,34.56,34.49,34.55,34027.0,27.6734,27.7135,27.6574,27.7055,34027.0
2018-03-26 14:25:00,34.56,34.6,34.55,34.6,25077.0,27.7135,27.7456,27.7055,27.7456,25077.0
2018-03-26 14:30:00,34.61,34.69,34.61,34.68,20662.0,27.7536,27.8178,27.7536,27.8098,20662.0
2018-03-26 14:35:00,34.68,34.68,34.61,34.64,21681.0,27.8098,27.8098,27.7536,27.7777,21681.0
2018-03-26 14:40:00,34.65,34.78,34.65,34.7,26004.0,27.7857,27.89,27.7857,27.8258,26004.0
2018-03-26 14:45:00,34.72,34.72,34.63,34.64,12440.0,27.8418,27.8418,27.7697,27.7777,12440.0
2018-03-26 14:50:00,34.64,34.67,34.63,34.67,21331.0,27.7777,27.8018,27.7697,27.8018,21331.0
2018-03-26 14:55:00,34.68,34.72,34.62,34.63,24976.0,27.8098,27.8418,27.7617,27.7697,24976.0
2018-03-26 15:00:00,34.63,34.68,34.62,34.66,36682.0,27.7697,27.8098,27.7617,27.7937,36682.0
2018-03-26 15:05:00,34.66,34.73,34.65,34.73,22091.0,27.7937,27.8499,27.7857,27.8499,22091.0
2018-03-26 15:10:00,34.74,34.8,34.72,34.79,41281.0,27.8579,27.906,27.8418,27.898,41281.0
2018-03-26 15:15:00,34.79,34.89,34.79,34.85,49193.0,27.898,27.9782,27.898,27.9461,49193.0
2018-03-26 15:20:00,34.85,34.94,34.84,34.86,36099.0,27.9461,28.0183,27.9381,27.9541,36099.0
2018-03-26 15:25:00,34.85,34.98,34.85,34.97,33265.0,27.9461,28.0503,27.9461,28.0423,33265.0
2018-03-26 15:30:00,34.97,35.0,34.91,34.94,40560.0,28.0423,28.0664,27.9942,28.0183,40560.0
2018-03-26 15:35:00,34.95,34.95,34.86,34.94,65665.0,28.0263,28.0263,27.9541,28.0183,65665.0
2018-03-26 15:40:00,34.94,35.03,34.93,35.02,93808.0,28.0183,28.0904,28.0102,28.0824,93808.0
2018-03-26 15:45:00,35.02,35.08,34.95,35.05,155341.0,28.0824,28.1305,28.0263,28.1065,155341.0
2018-03-26 15:50:00,35.05,35.05,34.99,35.03,176780.0,28.1065,28.1065,28.0584,28.0904,176780.0
2018-03-26 15:55:00,35.03,35.1,35.01,35.01,321319.0,28.0904,28.1466,28.0744,28.0744,321319.0
2018-03-27 09:30:00,35.08,35.18,34.55,34.59,103886.0,28.1305,28.2107,27.7055,27.7376,103886.0
2018-03-27 09:35:00,34.59,34.64,34.31,34.38,36155.0,27.7376,27.7777,27.5131,27.5692,36155.0
2018-03-27 09:40:00,34.39,34.39,34.08,34.34,61807.0,27.5772,27.5772,27.3286,27.5371,61807.0
2018-03-27 09:45:00,34.31,34.34,34.15,34.19,26781.0,27.5131,27.5371,27.3848,27.4168,26781.0
2018-03-27 09:50:00,34.19,34.26,34.07,34.21,25366.0,27.4168,27.473,27.3206,27.4329,25366.0
2018-03-27 09:55:00,34.22,34.34,34.22,34.33,22865.0,27.4409,27.5371,27.4409,27.5291,22865.0
2018-03-27 10:00:00,34.33,34.38,34.22,34.38,26044.0,27.5291,27.5692,27.4409,27.5692,26044.0
2018-03-27 10:05:00,34.4,34.48,34.39,34.4,25697.0,27.5852,27.6494,27.5772,27.5852,25697.0
2018-03-27 10:10:00,34.41,34.47,34.36,34.36,18898.0,27.5933,27.6414,27.5532,27.5532,18898.0
2018-03-27 10:15:00,34.35,34.37,34.24,34.29,20776.0,27.5451,27.5612,27.4569,27.497,20776.0
2018-03-27 10:20:00,34.28,34.36,34.25,34.33,13593.0,27.489,27.5532,27.465,27.5291,13593.0
2018-03-27 10:25:00,34.33,34.47,34.33,34.39,47905.0,27.5291,27.6414,27.5291,27.5772,47905.0
2018-03-27 10:30:00,34.36,34.39,34.2,34.23,19142.0,27.5532,27.5772,27.4249,27.4489,19142.0
2018-03-27 10:35:00,34.21,34.23,34.1,34.1,35631.0,27.4329,27.4489,27.3447,27.3447,35631.0
2018-03-27 10:40:00,34.12,34.2,34.09,34.2,31830.0,27.3607,27.4249,27.3367,27.4249,31830.0
2018-03-27 10:45:00,34.18,34.24,34.17,34.23,21731.0,27.4088,27.4569,27.4008,27.4489,21731.0
2018-03-27 10:50:00,34.23,34.29,34.18,34.2,36044.0,27.4489,27.497,27.4088,27.4249,36044.0
2018-03-27 10:55:00,34.2,34.26,34.19,34.26,63893.0,27.4249,27.473,27.4168,27.473,63893.0
2018-03-27 11:00:00,34.25,34.28,34.22,34.23,37606.0,27.465,27.489,27.4409,27.4489,37606.0
2018-03-27 11:05:00,34.22,34.28,34.22,34.26,25576.0,27.4409,27.489,27.4409,27.473,25576.0
2018-03-27 11:10:00,34.26,34.3,34.23,34.26,23950.0,27.473,27.505,27.4489,27.473,23950.0
2018-03-27 11:15:00,34.27,34.4,34.26,34.33,78333.0,27.481,27.5852,27.473,27.5291,78333.0
2018-03-27 11:20:00,34.33,34.44,34.29,34.4,78002.0,27.5291,27.6173,27.497,27.5852,78002.0
2018-03-27 11:25:00,34.43,34.43,34.25,34.26,27125.0,27.6093,27.6093,27.465,27.473,27125.0
2018-03-27 11:30:00,34.26,34.26,34.19,34.21,27357.0,27.473,27.473,27.4168,27.4329,27357.0
2018-03-27 11:35:00,34.22,34.22,34.15,34.15,17894.0,27.4409,27.4409,27.3848,27.3848,17894.0
2018-03-27 11:40:00,34.14,34.26,34.14,34.23,25917.0,27.3767,27.473,27.3767,27.4489,25917.0
2018-03-27 11:45:00,34.23,34.23,34.1,34.11,23613.0,27.4489,27.4489,27.3447,27.3527,23613.0
2018-03-27 11:50:00,34.11,34.19,34.1,34.16,21210.0,27.3527,27.4168,27.3447,27.3928,21210.0
2018-03-27 11:55:00,34.16,34.16,34.11,34.14,23234.0,27.3928,27.3928,27.3527,27.3767,23234.0
2018-03-27 12:00:00,34.14,34.15,34.08,34.14,16139.0,27.3767,27.3848,27.3286,27.3767,16139.0
2018-03-27 12:05:00,34.13,34.14,34.06,34.06,15916.0,27.3687,27.3767,27.3126,27.3126,15916.0
2018-03-27 12:10:00,34.07,34.14,34.07,34.1,11200.0,27.3206,27.3767,27.3206,27.3447,11200.0
2018-03-27 12:15:00,34.09,34.09,34.02,34.06,19499.0,27.3367,27.3367,27.2805,27.3126,19499.0
2018-03-27 12:20:00,34.06,34.14,34.04,34.13,17249.0,27.3126,27.3767,27.2966,27.3687,17249.0
2018-03-27 12:25:00,34.13,34.22,34.12,34.17,25569.0,27.3687,27.4409,27.3607,27.4008,25569.0
2018-03-27 12:30:00,34.18,34.23,34.15,34.23,30524.0,27.4088,27.4489,27.3848,27.4489,30524.0
2018-03-27 12:35:00,34.23,34.24,34.17,34.18,23332.0,27.4489,27.4569,27.4008,27.4088,23332.0
2018-03-27 12:40:00,34.18,34.22,34.17,34.21,16112.0,27.4088,27.4409,27.4008,27.4329,16112.0
2018-03-27 12:45:00,34.21,34.22,34.18,34.22,12600.0,27.4329,27.4409,27.4088,27.4409,12600.0
2018-03-27 12:50:00,34.2,34.26,34.19,34.21,22607.0,27.4249,27.473,27.4168,27.4329,22607.0
2018-03-27 12:55:00,34.21,34.23,34.19,34.22,15278.0,27.4329,27.4489,27.4168,27.4409,15278.0
2018-03-27 13:00:00,34.21,34.33,34.21,34.33,17790.0,27.4329,27.5291,27.4329,27.5291,17790.0
2018-03-27 13:05:00,34.34,34.39,34.31,34.39,14981.0,27.5371,27.5772,27.5131,27.5772,14981.0
2018-03-27 13:10:00,34.39,34.48,34.37,34.45,13935.0,27.5772,27.6494,27.5612,27.6253,13935.0
2018-03-27 13:15:00,34.45,34.47,34.42,34.43,22134.0,27.6253,27.6414,27.6013,27.6093,22134.0
2018-03-27 13:20:00,34.43,34.43,34.37,34.37,20889.0,27.6093,27.6093,27.5612,27.5612,20889.0
2018-03-27 13:25:00,34.38,34.44,34.38,34.39,9727.0,27.5692,27.6173,27.5692,27.5772,9727.0
2018-03-27 13:30:00,34.39,34.41,34.35,34.36,12937.0,27.5772,27.5933,27.5451,27.5532,12937.0
2018-03-27 13:35:00,34.36,34.4,34.35,34.37,19844.0,27.5532,27.5852,27.5451,27.5612,19844.0
2018-03-27 13:40:00,34.37,34.38,34.34,34.35,14938.0,27.5612,27.5692,27.5371,27.5451,14938.0
2018-03-27 13:45:00,34.35,34.39,34.34,34.37,19550.0,27.5451,27.5772,27.5371,27.5612,19550.0
2018-03-27 13:50:00,34.37,34.37,34.3,34.32,20868.0,27.5612,27.5612,27.505,27.5211,20868.0
2018-03-27 13:55:00,34.32,34.34,34.31,34.33,14800.0,27.5211,27.5371,27.5131,27.5291,14800.0
2018-03-27 14:00:00,34.32,34.4,34.32,34.38,30850.0,27.5211,27.5852,27.5211,27.5692,30850.0
2018-03-27 14:05:00,34.38,34.4,34.31,34.31,22389.0,27.5692,27.5852,27.5131,27.5131,22389.0
2018-03-27 14:10:00,34.31,34.34,34.28,34.33,21357.0,27.5131,27.5371,27.489,27.5291,21357.0
2018-03-27 14:15:00,34.32,34.46,34.32,34.45,20736.0,27.5211,27.6334,27.5211,27.6253,20736.0
2018-03-27 14:20:00,34.45,34.45,34.38,34.42,19689.0,27.6253,27.6253,27.5692,27.6013,19689.0
2018-03-27 14:25:00,34.4,34.4,34.35,34.36,21698.0,27.5852,27.5852,27.5451,27.5532,21698.0
2018-03-27 14:30:00,34.36,34.38,34.27,34.28,32273.0,27.5532,27.5692,27.481,27.489,32273.0
2018-03-27 14:35:00,34.27,34.28,34.2,34.25,31205.0,27.481,27.489,27.4249,27.465,31205.0
2018-03-27 14:40:00,34.25,34.27,34.21,34.24,20448.0,27.465,27.481,27.4329,27.4569,20448.0
2018-03-27 14:45:00,34.23,34.23,34.16,34.18,41327.0,27.4489,27.4489,27.3928,27.4088,41327.0
2018-03-27 14:50:00,34.18,34.2,34.14,34.15,46435.0,27.4088,27.4249,27.3767,27.3848,46435.0
2018-03-27 14:55:00,34.15,34.19,34.1,34.14,91311.0,27.3848,27.4168,27.3447,27.3767,91311.0
2018-03-27 15:00:00,34.14,34.19,34.1,34.11,40120.0,27.3767,27.4168,27.3447,27.3527,40120.0
2018-03-27 15:05:00,34.11,34.14,34.0,34.12,41847.0,27.3527,27.3767,27.2645,27.3607,41847.0
2018-03-27 15:10:00,34.13,34.15,34.08,34.14,36216.0,27.3687,27.3848,27.3286,27.3767,36216.0
2018-03-27 15:15:00,34.14,34.24,34.13,34.17,19474.0,27.3767,27.4569,27.3687,27.4008,19474.0
2018-03-27 15:20:00,34.16,34.27,34.15,34.22,32525.0,27.3928,27.481,27.3848,27.4409,32525.0
2018-03-27 15:25:00,34.21,34.21,34.05,34.08,27413.0,27.4329,27.4329,27.3046,27.3286,27413.0
2018-03-27 15:30:00,34.08,34.21,34.05,34.15,56580.0,27.3286,27.4329,27.3046,27.3848,56580.0
2018-03-27 15:35:00,34.16,34.3,34.15,34.26,43513.0,27.3928,27.505,27.3848,27.473,43513.0
2018-03-27 15:40:00,34.26,34.26,34.1,34.11,53227.0,27.473,27.473,27.3447,27.3527,53227.0
2018-03-27 15:45:00,34.1,34.14,34.02,34.04,72322.0,27.3447,27.3767,27.2805,27.2966,72322.0
2018-03-27 15:50:00,34.04,34.14,34.03,34.1,93511.0,27.2966,27.3767,27.2885,27.3447,93511.0
2018-03-27 15:55:00,34.1,34.22,34.08,34.17,111286.0,27.3447,27.4409,27.3286,27.4008,111286.0
2018-03-28 09:30:00,34.4,34.41,34.07,34.13,27921.0,27.5852,27.5933,27.3206,27.3687,27921.0
2018-03-28 09:35:00,34.14,34.22,34.05,34.1,9696.0,27.3767,27.4409,27.3046,27.3447,9696.0
2018-03-28 09:40:00,34.05,34.19,33.98,34.09,22849.0,27.3046,27.4168,27.2484,27.3367,22849.0
2018-03-28 09:45:00,34.11,34.29,34.11,34.27,19067.0,27.3527,27.497,27.3527,27.481,19067.0
2018-03-28 09:50:00,34.27,34.51,34.25,34.47,89032.0,27.481,27.6734,27.465,27.6414,89032.0
2018-03-28 09:55:00,34.45,34.69,34.45,34.69,50259.0,27.6253,27.8178,27.6253,27.8178,50259.0
2018-03-28 10:00:00,34.68,35.13,34.68,35.11,121721.0,27.8098,28.1706,27.8098,28.1546,121721.0
2018-03-28 10:05:00,35.1,35.13,34.89,34.97,96337.0,28.1466,28.1706,27.9782,28.0423,96337.0
2018-03-28 10:10:00,34.97,35.05,34.65,34.67,68189.0,28.0423,28.1065,27.7857,27.8018,68189.0
2018-03-28 10:15:00,34.68,34.79,34.63,34.78,26723.0,27.8098,27.898,27.7697,27.89,26723.0
2018-03-28 10:20:00,34.77,34.84,34.77,34.81,28451.0,27.8819,27.9381,27.8819,27.914,28451.0
2018-03-28 10:25:00,34.81,34.91,34.8,34.9,16490.0,27.914,27.9942,27.906,27.9862,16490.0
2018-03-28 10:30:00,34.92,34.95,34.88,34.93,26230.0,28.0022,28.0263,27.9701,28.0102,26230.0
2018-03-28 10:35:00,34.93,34.93,34.73,34.73,31902.0,28.0102,28.0102,27.8499,27.8499,31902.0
2018-03-28 10:40:00,34.72,34.72,34.52,34.53,18599.0,27.8418,27.8418,27.6815,27.6895,18599.0
2018-03-28 10:45:00,34.52,34.53,34.4,34.45,12684.0,27.6815,27.6895,27.5852,27.6253,12684.0
2018-03-28 10:50:00,34.44,34.53,34.39,34.52,29485.0,27.6173,27.6895,27.5772,27.6815,29485.0
2018-03-28 10:55:00,34.52,34.56,34.45,34.49,40846.0,27.6815,27.7135,27.6253,27.6574,40846.0
2018-03-28 11:00:00,34.49,34.67,34.49,34.5,31838.0,27.6574,27.8018,27.6574,27.6654,31838.0
2018-03-28 11:05:00,34.48,34.7,34.48,34.64,24218.0,27.6494,27.8258,27.6494,27.7777,24218.0
2018-03-28 11:10:00,34.66,34.69,34.44,34.47,21396.0,27.7937,27.8178,27.6173,27.6414,21396.0
2018-03-28 11:15:00,34.48,34.65,34.45,34.61,13570.0,27.6494,27.7857,27.6253,27.7536,13570.0
2018-03-28 11:20:00,34.61,34.63,34.46,34.5,17079.0,27.7536,27.7697,27.6334,27.6654,17079.0
2018-03-28 11:25:00,34.5,34.57,34.46,34.54,18647.0,27.6654,27.7216,27.6334,27.6975,18647.0
2018-03-28 11:30:00,34.51,34.58,34.51,34.53,25495.0,27.6734,27.7296,27.6734,27.6895,25495.0
2018-03-28 11:35:00,34.54,34.58,34.49,34.5,21784.0,27.6975,27.7296,27.6574,27.6654,21784.0
2018-03-28 11:40:00,34.5,34.58,34.5,34.57,15342.0,27.6654,27.7296,27.6654,27.7216,15342.0
2018-03-28 11:45:00,34.59,34.62,34.52,34.56,7555.0,27.7376,27.7617,27.6815,27.7135,7555.0
2018-03-28 11:50:00,34.56,34.58,34.51,34.51,10150.0,27.7135,27.7296,27.6734,27.6734,10150.0
2018-03-28 11:55:00,34.51,34.59,34.49,34.53,16117.0,27.6734,27.7376,27.6574,27.6895,16117.0
2018-03-28 12:00:00,34.54,34.58,34.48,34.48,10465.0,27.6975,27.7296,27.6494,27.6494,10465.0
2018-03-28 12:05:00,34.47,34.52,34.45,34.51,19609.0,27.6414,27.6815,27.6253,27.6734,19609.0
2018-03-28 12:10:00,34.51,34.62,34.5,34.56,31120.0,27.6734,27.7617,27.6654,27.7135,31120.0
2018-03-28 12:15:00,34.56,34.64,34.52,34.62,9980.0,27.7135,27.7777,27.6815,27.7617,9980.0
2018-03-28 12:20:00,34.63,34.68,34.59,34.65,22644.0,27.7697,27.8098,27.7376,27.7857,22644.0
2018-03-28 12:25:00,34.66,34.71,34.6,34.6,17888.0,27.7937,27.8338,27.7456,27.7456,17888.0
2018-03-28 12:30:00,34.61,34.63,34.54,34.54,10648.0,27.7536,27.7697,27.6975,27.6975,10648.0
2018-03-28 12:35:00,34.56,34.58,34.53,34.54,12909.0,27.7135,27.7296,27.6895,27.6975,12909.0
2018-03-28 12:40:00,34.55,34.62,34.53,34.56,11950.0,27.7055,27.7617,27.6895,27.7135,11950.0
2018-03-28 12:45:00,34.55,34.59,34.49,34.49,17328.0,27.7055,27.7376,27.6574,27.6574,17328.0
2018-03-28 12:50:00,34.49,34.5,34.45,34.46,35941.0,27.6574,27.6654,27.6253,27.6334,35941.0
2018-03-28 12:55:00,34.45,34.5,34.43,34.48,15112.0,27.6253,27.6654,27.6093,27.6494,15112.0
2018-03-28 13:00:00,34.48,34.51,34.42,34.49,7644.0,27.6494,27.6734,27.6013,27.6574,7644.0
2018-03-28 13:05:00,34.5,34.57,34.49,34.55,10928.0,27.6654,27.7216,27.6574,27.7055,10928.0
2018-03-28 13:10:00,34.56,34.57,34.51,34.57,15700.0,27.7135,27.7216,27.6734,27.7216,15700.0
2018-03-28 13:15:00,34.57,34.6,34.54,34.58,7177.0,27.7216,27.7456,27.6975,27.7296,7177.0
2018-03-28 13:20:00,34.58,34.7,34.58,34.68,8200.0,27.7296,27.8258,27.7296,27.8098,8200.0
2018-03-28 13:25:00,34.69,34.72,34.68,34.7,9985.0,27.8178,27.8418,27.8098,27.8258,9985.0
2018-03-28 13:30:00,34.72,34.74,34.61,34.64,15650.0,27.8418,27.8579,27.7536,27.7777,15650.0
2018-03-28 13:35:00,34.65,34.67,34.55,34.55,11627.0,27.7857,27.8018,27.7055,27.7055,11627.0
2018-03-28 13:40:00,34.54,34.54,34.47,34.47,11357.0,27.6975,27.6975,27.6414,27.6414,11357.0
2018-03-28 13:45:00,34.47,34.6,34.47,34.55,14569.0,27.6414,27.7456,27.6414,27.7055,14569.0
2018-03-28 13:50:00,34.54,34.54,34.46,34.48,13161.0,27.6975,27.6975,27.6334,27.6494,13161.0
2018-03-28 13:55:00,34.47,34.48,34.43,34.45,19395.0,27.6414,27.6494,27.6093,27.6253,19395.0
2018-03-28 14:00:00,34.45,34.46,34.4,34.45,29509.0,27.6253,27.6334,27.5852,27.6253,29509.0
2018-03-28 14:05:00,34.45,34.46,34.42,34.44,9850.0,27.6253,27.6334,27.6013,27.6173,9850.0
2018-03-28 14:10:00,34.45,34.45,34.38,34.44,12414.0,27.6253,27.6253,27.5692,27.6173,12414.0
2018-03-28 14:15:00,34.45,34.51,34.45,34.49,22418.0,27.6253,27.6734,27.6253,27.6574,22418.0
2018-03-28 14:20:00,34.49,34.51,34.44,34.45,14420.0,27.6574,27.6734,27.6173,27.6253,14420.0
2018-03-28 14:25:00,34.45,34.5,34.42,34.44,18914.0,27.6253,27.6654,27.6013,27.6173,18914.0
2018-03-28 14:30:00,34.43,34.45,34.39,34.45,13678.0,27.6093,27.6253,27.5772,27.6253,13678.0
2018-03-28 14:35:00,34.46,34.59,34.44,34.59,16227.0,27.6334,27.7376,27.6173,27.7376,16227.0
2018-03-28 14:40:00,34.59,34.62,34.45,34.46,22796.0,27.7376,27.7617,27.6253,27.6334,22796.0
2018-03-28 14:45:00,34.47,34.47,34.4,34.41,11591.0,27.6414,27.6414,27.5852,27.5933,11591.0
2018-03-28 14:50:00,34.42,34.45,34.39,34.39,10546.0,27.6013,27.6253,27.5772,27.5772,10546.0
2018-03-28 14:55:00,34.39,34.41,34.33,34.33,14456.0,27.5772,27.5933,27.5291,27.5291,14456.0
2018-03-28 15:00:00,34.33,34.36,34.27,34.27,14826.0,27.5291,27.5532,27.481,27.481,14826.0
2018-03-28 15:05:00,34.26,34.27,34.19,34.19,18746.0,27.473,27.481,27.4168,27.4168,18746.0
2018-03-28 15:10:00,34.19,34.36,34.19,34.36,16067.0,27.4168,27.5532,27.4168,27.5532,16067.0
2018-03-28 15:15:00,34.36,34.4,34.32,34.34,21026.0,27.5532,27.5852,27.5211,27.5371,21026.0
2018-03-28 15:20:00,34.35,34.45,34.3,34.44,24973.0,27.5451,27.6253,27.505,27.6173,24973.0
2018-03-28 15:25:00,34.44,34.46,34.39,34.43,24047.0,27.6173,27.6334,27.5772,27.6093,24047.0
2018-03-28 15:30:00,34.43,34.47,34.38,34.39,41339.0,27.6093,27.6414,27.5692,27.5772,41339.0
2018-03-28 15:35:00,34.4,34.54,34.39,34.51,42457.0,27.5852,27.6975,27.5772,27.6734,42457.0
2018-03-28 15:40:00,34.5,34.57,34.44,34.44,32591.0,27.6654,27.7216,27.6173,27.6173,32591.0
2018-03-28 15:45:00,34.44,34.51,34.41,34.45,71698.0,27.6173,27.6734,27.5933,27.6253,71698.0
2018-03-28 15:50:00,34.45,34.47,34.36,34.38,61581.0,27.6253,27.6414,27.5532,27.5692,61581.0
2018-03-28 15:55:00,34.39,34.39,34.33,34.33,100004.0,27.5772,27.5772,27.5291,27.5291,100004.0
2018-03-29 09:30:00,34.49,34.6,34.33,34.35,12389.0,27.6574,27.7456,27.5291,27.5451,12389.0
2018-03-29 09:35:00,34.38,34.46,34.25,34.25,10315.0,27.5692,27.6334,27.465,27.465,10315.0
2018-03-29 09:40:00,34.2,34.28,34.12,34.28,11285.0,27.4249,27.489,27.3607,27.489,11285.0
2018-03-29 09:45:00,34.26,34.39,34.13,34.39,26713.0,27.473,27.5772,27.3687,27.5772,26713.0
2018-03-29 09:50:00,34.39,34.6,34.35,34.6,9532.0,27.5772,27.7456,27.5451,27.7456,9532.0
2018-03-29 09:55:00,34.6,34.71,34.55,34.65,45387.0,27.7456,27.8338,27.7055,27.7857,45387.0
2018-03-29 10:00:00,34.65,34.83,34.65,34.72,27508.0,27.7857,27.9301,27.7857,27.8418,27508.0
2018-03-29 10:05:00,34.73,34.77,34.55,34.6,31861.0,27.8499,27.8819,27.7055,27.7456,31861.0
2018-03-29 10:10:00,34.62,34.71,34.59,34.66,16086.0,27.7617,27.8338,27.7376,27.7937,16086.0
2018-03-29 10:15:00,34.62,34.71,34.61,34.67,14884.0,27.7617,27.8338,27.7536,27.8018,14884.0
2018-03-29 10:20:00,34.69,34.76,34.64,34.76,12790.0,27.8178,27.8739,27.7777,27.8739,12790.0
2018-03-29 10:25:00,34.76,34.8,34.65,34.67,11193.0,27.8739,27.906,27.7857,27.8018,11193.0
2018-03-29 10:30:00,34.66,34.87,34.65,34.85,17595.0,27.7937,27.9621,27.7857,27.9461,17595.0
2018-03-29 10:35:00,34.84,34.88,34.82,34.82,7610.0,27.9381,27.9701,27.922,27.922,7610.0
2018-03-29 10:40:00,34.83,34.86,34.77,34.81,9028.0,27.9301,27.9541,27.8819,27.914,9028.0
2018-03-29 10:45:00,34.81,34.81,34.74,34.76,10852.0,27.914,27.914,27.8579,27.8739,10852.0
2018-03-29 10:50:00,34.75,34.75,34.68,34.72,6546.0,27.8659,27.8659,27.8098,27.8418,6546.0
2018-03-29 10:55:00,34.73,34.83,34.68,34.83,6691.0,27.8499,27.9301,27.8098,27.9301,6691.0
2018-03-29 11:00:00,34.83,34.83,34.7,34.81,8600.0,27.9301,27.9301,27.8258,27.914,8600.0
2018-03-29 11:05:00,34.8,34.86,34.8,34.85,9421.0,27.906,27.9541,27.906,27.9461,9421.0
2018-03-29 11:10:00,34.84,34.87,34.77,34.77,9319.0,27.9381,27.9621,27.8819,27.8819,9319.0
2018-03-29 11:15:00,34.76,34.8,34.7,34.73,5700.0,27.8739,27.906,27.8258,27.8499,5700.0
2018-03-29 11:20:00,34.72,34.78,34.71,34.75,8265.0,27.8418,27.89,27.8338,27.8659,8265.0
2018-03-29 11:25:00,34.75,34.84,34.75,34.84,10052.0,27.8659,27.9381,27.8659,27.9381,10052.0
2018-03-29 11:30:00,34.83,34.83,34.71,34.73,14483.0,27.9301,27.9301,27.8338,27.8499,14483.0
2018-03-29 11:35:00,34.73,34.74,34.63,34.67,9509.0,27.8499,27.8579,27.7697,27.8018,9509.0
2018-03-29 11:40:00,34.66,34.74,34.66,34.67,10302.0,27.7937,27.8579,27.7937,27.8018,10302.0
2018-03-29 11:45:00,34.66,34.76,34.64,34.76,12033.0,27.7937,27.8739,27.7777,27.8739,12033.0
2018-03-29 11:50:00,34.77,34.8,34.74,34.75,7269.0,27.8819,27.906,27.8579,27.8659,7269.0
2018-03-29 11:55:00,34.76,34.82,34.76,34.81,3916.0,27.8739,27.922,27.8739,27.914,3916.0
2018-03-29 12:00:00,34.81,34.82,34.75,34.78,8598.0,27.914,27.922,27.8659,27.89,8598.0
2018-03-29 12:05:00,34.77,34.78,34.71,34.73,8100.0,27.8819,27.89,27.8338,27.8499,8100.0
2018-03-29 12:10:00,34.73,34.76,34.7,34.75,10400.0,27.8499,27.8739,27.8258,27.8659,10400.0
2018-03-29 12:15:00,34.74,34.74,34.71,34.72,5770.0,27.8579,27.8579,27.8338,27.8418,5770.0
2018-03-29 12:20:00,34.73,34.81,34.69,34.8,10061.0,27.8499,27.914,27.8178,27.906,10061.0
2018-03-29 12:25:00,34.8,34.84,34.77,34.78,6989.0,27.906,27.9381,27.8819,27.89,6989.0
2018-03-29 12:30:00,34.78,34.78,34.71,34.72,9425.0,27.89,27.89,27.8338,27.8418,9425.0
2018-03-29 12:35:00,34.72,34.81,34.71,34.79,8934.0,27.8418,27.914,27.8338,27.898,8934.0
2018-03-29 12:40:00,34.8,34.87,34.78,34.83,13143.0,27.906,27.9621,27.89,27.9301,13143.0
2018-03-29 12:45:00,34.84,34.84,34.79,34.83,9288.0,27.9381,27.9381,27.898,27.9301,9288.0
2018-03-29 12:50:00,34.8,34.85,34.8,34.83,3120.0,27.906,27.9461,27.906,27.9301,3120.0
2018-03-29 12:55:00,34.83,34.87,34.8,34.83,21360.0,27.9301,27.9621,27.906,27.9301,21360.0
2018-03-29 13:00:00,34.84,34.85,34.79,34.8,14206.0,27.9381,27.9461,27.898,27.906,14206.0
2018-03-29 13:05:00,34.8,34.81,34.74,34.76,7786.0,27.906,27.914,27.8579,27.8739,7786.0
2018-03-29 13:10:00,34.76,34.83,34.75,34.79,8112.0,27.8739,27.9301,27.8659,27.898,8112.0
2018-03-29 13:15:00,34.78,34.85,34.78,34.84,6473.0,27.89,27.9461,27.89,27.9381,6473.0
2018-03-29 13:20:00,34.84,34.84,34.8,34.81,6388.0,27.9381,27.9381,27.906,27.914,6388.0
2018-03-29 13:25:00,34.81,34.84,34.8,34.84,5317.0,27.914,27.9381,27.906,27.9381,5317.0
2018-03-29 13:30:00,34.84,34.92,34.83,34.9,10851.0,27.9381,28.0022,27.9301,27.9862,10851.0
2018-03-29 13:35:00,34.87,34.89,34.86,34.86,5646.0,27.9621,27.9782,27.9541,27.9541,5646.0
2018-03-29 13:40:00,34.87,34.93,34.86,34.91,5509.0,27.9621,28.0102,27.9541,27.9942,5509.0
2018-03-29 13:45:00,34.9,34.91,34.86,34.87,5385.0,27.9862,27.9942,27.9541,27.9621,5385.0
2018-03-29 13:50:00,34.87,34.88,34.84,34.84,11783.0,27.9621,27.9701,27.9381,27.9381,11783.0
2018-03-29 13:55:00,34.83,34.86,34.8,34.81,10698.0,27.9301,27.9541,27.906,27.914,10698.0
2018-03-29 14:00:00,34.8,34.86,34.8,34.82,11032.0,27.906,27.9541,27.906,27.922,11032.0
2018-03-29 14:05:00,34.83,34.85,34.8,34.84,10599.0,27.9301,27.9461,27.906,27.9381,10599.0
2018-03-29 14:10:00,34.84,34.86,34.79,34.81,9092.0,27.9381,27.9541,27.898,27.914,9092.0
2018-03-29 14:15:00,34.8,34.82,34.79,34.8,14132.0,27.906,27.922,27.898,27.906,14132.0
2018-03-29 14:20:00,34.8,34.82,34.76,34.77,8399.0,27.906,27.922,27.8739,27.8819,8399.0
2018-03-29 14:25:00,34.76,34.78,34.74,34.78,7076.0,27.8739,27.89,27.8579,27.89,7076.0
2018-03-29 14:30:00,34.77,34.8,34.75,34.76,8494.0,27.8819,27.906,27.8659,27.8739,8494.0
2018-03-29 14:35:00,34.77,34.79,34.77,34.78,6106.0,27.8819,27.898,27.8819,27.89,6106.0
2018-03-29 14:40:00,34.79,34.84,34.78,34.83,8160.0,27.898,27.9381,27.89,27.9301,8160.0
2018-03-29 14:45:00,34.83,34.85,34.79,34.84,15785.0,27.9301,27.9461,27.898,27.9381,15785.0
2018-03-29 14:50:00,34.83,34.83,34.75,34.77,7677.0,27.9301,27.9301,27.8659,27.8819,7677.0
2018-03-29 14:55:00,34.77,34.79,34.76,34.78,12802.0,27.8819,27.898,27.8739,27.89,12802.0
2018-03-29 15:00:00,34.78,34.84,34.77,34.83,20082.0,27.89,27.9381,27.8819,27.9301,20082.0
2018-03-29 15:05:00,34.83,34.85,34.8,34.85,15471.0,27.9301,27.9461,27.906,27.9461,15471.0
2018-03-29 15:10:00,34.85,34.85,34.78,34.81,21441.0,27.9461,27.9461,27.89,27.914,21441.0
2018-03-29 15:15:00,34.8,34.84,34.8,34.84,16386.0,27.906,27.9381,27.906,27.9381,16386.0
2018-03-29 15:20:00,34.84,34.88,34.8,34.84,18565.0,27.9381,27.9701,27.906,27.9381,18565.0
2018-03-29 15:25:00,34.84,34.86,34.8,34.86,53363.0,27.9381,27.9541,27.906,27.9541,53363.0
2018-03-29 15:30:00,34.87,34.87,34.8,34.81,29520.0,27.9621,27.9621,27.906,27.914,29520.0
2018-03-29 15:35:00,34.81,34.86,34.8,34.86,28745.0,27.914,27.9541,27.906,27.9541,28745.0
2018-03-29 15:40:00,34.87,34.89,34.81,34.81,28800.0,27.9621,27.9782,27.914,27.914,28800.0
2018-03-29 15:45:00,34.82,34.94,34.82,34.93,40047.0,27.922,28.0183,27.922,28.0102,40047.0
2018-03-29 15:50:00,34.93,34.94,34.87,34.89,49469.0,28.0102,28.0183,27.9621,27.9782,49469.0
2018-03-29 15:55:00,34.89,35.06,34.89,35.05,213804.0,27.9782,28.1145,27.9782,28.1065,213804.0
2018-04-02 09:30:00,34.91,35.0,34.78,34.98,54379.0,27.9942,28.0664,27.89,28.0503,54379.0
2018-04-02 09:35:00,35.0,35.0,34.75,34.82,24835.0,28.0664,28.0664,27.8659,27.922,24835.0
2018-04-02 09:40:00,34.84,34.84,34.66,34.66,16095.0,27.9381,27.9381,27.7937,27.7937,16095.0
2018-04-02 09:45:00,34.65,34.81,34.65,34.78,23401.0,27.7857,27.914,27.7857,27.89,23401.0
2018-04-02 09:50:00,34.76,34.86,34.68,34.82,19998.0,27.8739,27.9541,27.8098,27.922,19998.0
2018-04-02 09:55:00,34.81,34.93,34.81,34.86,29123.0,27.914,28.0102,27.914,27.9541,29123.0
2018-04-02 10:00:00,34.86,34.91,34.81,34.86,30217.0,27.9541,27.9942,27.914,27.9541,30217.0
2018-04-02 10:05:00,34.89,34.89,34.72,34.74,42432.0,27.9782,27.9782,27.8418,27.8579,42432.0
2018-04-02 10:10:00,34.73,34.75,34.45,34.5,21602.0,27.8499,27.8659,27.6253,27.6654,21602.0
2018-04-02 10:15:00,34.48,34.58,34.42,34.43,41989.0,27.6494,27.7296,27.6013,27.6093,41989.0
2018-04-02 10:20:00,34.44,34.48,34.4,34.41,30477.0,27.6173,27.6494,27.5852,27.5933,30477.0
2018-04-02 10:25:00,34.42,34.46,34.32,34.32,18588.0,27.6013,27.6334,27.5211,27.5211,18588.0
2018-04-02 10:30:00,34.3,34.34,34.27,34.32,15274.0,27.505,27.5371,27.481,27.5211,15274.0
2018-04-02 10:35:00,34.31,34.41,34.31,34.41,49644.0,27.5131,27.5933,27.5131,27.5933,49644.0
2018-04-02 10:40:00,34.41,34.44,34.35,34.37,41328.0,27.5933,27.6173,27.5451,27.5612,41328.0
2018-04-02 10:45:00,34.37,34.44,34.37,34.43,45583.0,27.5612,27.6173,27.5612,27.6093,45583.0
2018-04-02 10:50:00,34.41,34.42,34.26,34.29,36882.0,27.5933,27.6013,27.473,27.497,36882.0
2018-04-02 10:55:00,34.29,34.3,34.18,34.2,21075.0,27.497,27.505,27.4088,27.4249,21075.0
2018-04-02 11:00:00,34.21,34.22,34.1,34.1,33638.0,27.4329,27.4409,27.3447,27.3447,33638.0
2018-04-02 11:05:00,34.08,34.1,33.9,33.94,51856.0,27.3286,27.3447,27.1843,27.2164,51856.0
2018-04-02 11:10:00,33.93,33.93,33.74,33.74,27020.0,27.2083,27.2083,27.056,27.056,27020.0
2018-04-02 11:15:00,33.75,33.76,33.63,33.69,29722.0,27.064,27.072,26.9678,27.0159,29722.0
2018-04-02 11:20:00,33.69,33.77,33.62,33.67,35900.0,27.0159,27.08,26.9598,26.9999,35900.0
2018-04-02 11:25:00,33.68,33.69,33.56,33.6,40214.0,27.0079,27.0159,26.9116,26.9437,40214.0
2018-04-02 11:30:00,33.61,33.61,33.45,33.48,50236.0,26.9517,26.9517,26.8234,26.8475,50236.0
2018-04-02 11:35:00,33.5,33.63,33.48,33.53,32053.0,26.8635,26.9678,26.8475,26.8876,32053.0
2018-04-02 11:40:00,33.53,33.53,33.41,33.43,44145.0,26.8876,26.8876,26.7914,26.8074,44145.0
2018-04-02 11:45:00,33.42,33.42,33.27,33.36,89781.0,26.7994,26.7994,26.6791,26.7513,89781.0
2018-04-02 11:50:00,33.35,33.4,33.25,33.27,39834.0,26.7432,26.7833,26.6631,26.6791,39834.0
2018-04-02 11:55:00,33.28,33.46,33.25,33.41,32022.0,26.6871,26.8315,26.6631,26.7914,32022.0
2018-04-02 12:00:00,33.41,33.46,33.3,33.36,35555.0,26.7914,26.8315,26.7032,26.7513,35555.0
2018-04-02 12:05:00,33.37,33.37,33.21,33.23,22054.0,26.7593,26.7593,26.631,26.647,22054.0
2018-04-02 12:10:00,33.23,33.29,33.19,33.23,26495.0,26.647,26.6951,26.6149,26.647,26495.0
2018-04-02 12:15:00,33.24,33.29,33.17,33.26,23837.0,26.655,26.6951,26.5989,26.6711,23837.0
2018-04-02 12:20:00,33.26,33.3,33.24,33.29,21989.0,26.6711,26.7032,26.655,26.6951,21989.0
2018-04-02 12:25:00,33.28,33.3,33.23,33.24,20606.0,26.6871,26.7032,26.647,26.655,20606.0
2018-04-02 12:30:00,33.23,33.3,33.22,33.24,45857.0,26.647,26.7032,26.639,26.655,45857.0
2018-04-02 12:35:00,33.23,33.26,33.16,33.16,27652.0,26.647,26.6711,26.5909,26.5909,27652.0
2018-04-02 12:40:00,33.16,33.23,33.14,33.19,27011.0,26.5909,26.647,26.5748,26.6149,27011.0
2018-04-02 12:45:00,33.2,33.2,33.14,33.15,36970.0,26.623,26.623,26.5748,26.5829,36970.0
2018-04-02 12:50:00,33.14,33.18,33.13,33.16,38806.0,26.5748,26.6069,26.5668,26.5909,38806.0
2018-04-02 12:55:00,33.17,33.18,33.09,33.09,26065.0,26.5989,26.6069,26.5348,26.5348,26065.0
2018-04-02 13:00:00,33.09,33.1,33.07,33.09,23163.0,26.5348,26.5428,26.5187,26.5348,23163.0
2018-04-02 13:05:00,33.09,33.14,33.06,33.06,14484.0,26.5348,26.5748,26.5107,26.5107,14484.0
2018-04-02 13:10:00,33.06,33.12,33.05,33.09,20346.0,26.5107,26.5588,26.5027,26.5348,20346.0
2018-04-02 13:15:00,33.1,33.12,33.04,33.04,11636.0,26.5428,26.5588,26.4947,26.4947,11636.0
2018-04-02 13:20:00,33.06,33.06,33.01,33.03,19580.0,26.5107,26.5107,26.4706,26.4866,19580.0
2018-04-02 13:25:00,33.02,33.03,32.96,32.96,21780.0,26.4786,26.4866,26.4305,26.4305,21780.0
2018-04-02 13:30:00,32.98,33.03,32.97,33.01,18512.0,26.4465,26.4866,26.4385,26.4706,18512.0
2018-04-02 13:35:00,33.01,33.01,32.94,32.95,17619.0,26.4706,26.4706,26.4145,26.4225,17619.0
2018-04-02 13:40:00,32.95,33.06,32.93,32.98,28890.0,26.4225,26.5107,26.4065,26.4465,28890.0
2018-04-02 13:45:00,32.97,33.0,32.96,33.0,45626.0,26.4385,26.4626,26.4305,26.4626,45626.0
2018-04-02 13:50:00,33.0,33.01,32.94,32.95,31228.0,26.4626,26.4706,26.4145,26.4225,31228.0
2018-04-02 13:55:00,32.95,32.98,32.93,32.94,40891.0,26.4225,26.4465,26.4065,26.4145,40891.0
2018-04-02 14:00:00,32.94,32.95,32.88,32.91,69006.0,26.4145,26.4225,26.3664,26.3904,69006.0
2018-04-02 14:05:00,32.91,32.99,32.88,32.98,55836.0,26.3904,26.4546,26.3664,26.4465,55836.0
2018-04-02 14:10:00,32.98,33.02,32.98,33.02,30892.0,26.4465,26.4786,26.4465,26.4786,30892.0
2018-04-02 14:15:00,33.02,33.07,33.01,33.04,28323.0,26.4786,26.5187,26.4706,26.4947,28323.0
2018-04-02 14:20:00,33.05,33.13,33.03,33.12,34569.0,26.5027,26.5668,26.4866,26.5588,34569.0
2018-04-02 14:25:00,33.12,33.13,33.06,33.12,40089.0,26.5588,26.5668,26.5107,26.5588,40089.0
2018-04-02 14:30:00,33.12,33.25,33.11,33.25,63672.0,26.5588,26.6631,26.5508,26.6631,63672.0
2018-04-02 14:35:00,33.25,33.25,33.12,33.16,61606.0,26.6631,26.6631,26.5588,26.5909,61606.0
2018-04-02 14:40:00,33.16,33.16,33.11,33.14,34236.0,26.5909,26.5909,26.5508,26.5748,34236.0
2018-04-02 14:45:00,33.14,33.26,33.13,33.24,36389.0,26.5748,26.6711,26.5668,26.655,36389.0
2018-04-02 14:50:00,33.25,33.44,33.25,33.41,68088.0,26.6631,26.8154,26.6631,26.7914,68088.0
2018-04-02 14:55:00,33.4,33.42,33.3,33.32,37423.0,26.7833,26.7994,26.7032,26.7192,37423.0
2018-04-02 15:00:00,33.32,33.47,33.31,33.44,40432.0,26.7192,26.8395,26.7112,26.8154,40432.0
2018-04-02 15:05:00,33.41,33.41,33.31,33.32,39563.0,26.7914,26.7914,26.7112,26.7192,39563.0
2018-04-02 15:10:00,33.31,33.35,33.29,33.34,32168.0,26.7112,26.7432,26.6951,26.7352,32168.0
2018-04-02 15:15:00,33.33,33.35,33.27,33.28,29846.0,26.7272,26.7432,26.6791,26.6871,29846.0
2018-04-02 15:20:00,33.27,33.29,33.22,33.22,40419.0,26.6791,26.6951,26.639,26.639,40419.0
2018-04-02 15:25:00,33.23,33.23,33.19,33.21,40317.0,26.647,26.647,26.6149,26.631,40317.0
2018-04-02 15:30:00,33.21,33.24,33.2,33.2,41572.0,26.631,26.655,26.623,26.623,41572.0
2018-04-02 15:35:00,33.2,33.22,33.2,33.2,100724.0,26.623,26.639,26.623,26.623,100724.0
2018-04-02 15:40:00,33.2,33.34,33.2,33.33,125915.0,26.623,26.7352,26.623,26.7272,125915.0
2018-04-02 15:45:00,33.33,33.47,33.33,33.39,160720.0,26.7272,26.8395,26.7272,26.7753,160720.0
2018-04-02 15:50:00,33.39,33.48,33.35,33.44,132539.0,26.7753,26.8475,26.7432,26.8154,132539.0
2018-04-02 15:55:00,33.45,33.45,33.37,33.4,209465.0,26.8234,26.8234,26.7593,26.7833,209465.0
2018-04-03 09:30:00,33.61,33.79,33.61,33.65,19624.0,26.9517,27.0961,26.9517,26.9838,19624.0
2018-04-03 09:35:00,33.74,33.96,33.74,33.96,9913.0,27.056,27.2324,27.056,27.2324,9913.0
2018-04-03 09:40:00,33.94,34.0,33.75,33.96,18075.0,27.2164,27.2645,27.064,27.2324,18075.0
2018-04-03 09:45:00,34.01,34.12,33.98,34.08,32245.0,27.2725,27.3607,27.2484,27.3286,32245.0
2018-04-03 09:50:00,34.08,34.1,33.76,33.81,14580.0,27.3286,27.3447,27.072,27.1121,14580.0
2018-04-03 09:55:00,33.81,33.82,33.66,33.67,19725.0,27.1121,27.1201,26.9918,26.9999,19725.0
2018-04-03 10:00:00,33.68,33.83,33.61,33.82,26624.0,27.0079,27.1282,26.9517,27.1201,26624.0
2018-04-03 10:05:00,33.81,33.82,33.71,33.75,24112.0,27.1121,27.1201,27.0319,27.064,24112.0
2018-04-03 10:10:00,33.76,33.95,33.74,33.77,79370.0,27.072,27.2244,27.056,27.08,79370.0
2018-04-03 10:15:00,33.75,33.77,33.64,33.64,18023.0,27.064,27.08,26.9758,26.9758,18023.0
2018-04-03 10:20:00,33.63,33.85,33.61,33.77,31981.0,26.9678,27.1442,26.9517,27.08,31981.0
2018-04-03 10:25:00,33.77,33.81,33.67,33.68,16703.0,27.08,27.1121,26.9999,27.0079,16703.0
2018-04-03 10:30:00,33.68,33.85,33.67,33.85,23955.0,27.0079,27.1442,26.9999,27.1442,23955.0
2018-04-03 10:35:00,33.86,33.89,33.75,33.77,12362.0,27.1522,27.1763,27.064,27.08,12362.0
2018-04-03 10:40:00,33.77,33.89,33.77,33.83,30007.0,27.08,27.1763,27.08,27.1282,30007.0
2018-04-03 10:45:00,33.84,33.91,33.8,33.82,19910.0,27.1362,27.1923,27.1041,27.1201,19910.0
2018-04-03 10:50:00,33.82,33.85,33.62,33.62,17745.0,27.1201,27.1442,26.9598,26.9598,17745.0
2018-04-03 10:55:00,33.64,33.7,33.61,33.61,24227.0,26.9758,27.0239,26.9517,26.9517,24227.0
2018-04-03 11:00:00,33.63,33.81,33.61,33.71,20156.0,26.9678,27.1121,26.9517,27.0319,20156.0
2018-04-03 11:05:00,33.7,33.81,33.69,33.75,16945.0,27.0239,27.1121,27.0159,27.064,16945.0
2018-04-03 11:10:00,33.74,33.75,33.61,33.61,17170.0,27.056,27.064,26.9517,26.9517,17170.0
2018-04-03 11:15:00,33.59,33.62,33.5,33.52,12914.0,26.9357,26.9598,26.8635,26.8796,12914.0
2018-04-03 11:20:00,33.52,33.57,33.49,33.57,19263.0,26.8796,26.9197,26.8555,26.9197,19263.0
2018-04-03 11:25:00,33.58,33.72,33.58,33.58,19616.0,26.9277,27.0399,26.9277,26.9277,19616.0
2018-04-03 11:30:00,33.57,33.62,33.53,33.62,24734.0,26.9197,26.9598,26.8876,26.9598,24734.0
2018-04-03 11:35:00,33.65,33.7,33.63,33.68,33615.0,26.9838,27.0239,26.9678,27.0079,33615.0
2018-04-03 11:40:00,33.67,33.71,33.64,33.7,17479.0,26.9999,27.0319,26.9758,27.0239,17479.0
2018-04-03 11:45:00,33.7,33.77,33.69,33.71,16486.0,27.0239,27.08,27.0159,27.0319,16486.0
2018-04-03 11:50:00,33.71,33.73,33.65,33.71,14998.0,27.0319,27.048,26.9838,27.0319,14998.0
2018-04-03 11:55:00,33.72,33.86,33.71,33.79,18933.0,27.0399,27.1522,27.0319,27.0961,18933.0
2018-04-03 12:00:00,33.78,33.91,33.78,33.9,14340.0,27.0881,27.1923,27.0881,27.1843,14340.0
2018-04-03 12:05:00,33.9,33.93,33.86,33.86,11825.0,27.1843,27.2083,27.1522,27.1522,11825.0
2018-04-03 12:10:00,33.85,33.96,33.84,33.92,13908.0,27.1442,27.2324,27.1362,27.2003,13908.0
2018-04-03 12:15:00,33.92,33.95,33.89,33.89,15345.0,27.2003,27.2244,27.1763,27.1763,15345.0
2018-04-03 12:20:00,33.89,33.89,33.78,33.78,17675.0,27.1763,27.1763,27.0881,27.0881,17675.0
2018-04-03 12:25:00,33.78,33.83,33.75,33.75,11500.0,27.0881,27.1282,27.064,27.064,11500.0
2018-04-03 12:30:00,33.75,33.81,33.73,33.78,13702.0,27.064,27.1121,27.048,27.0881,13702.0
2018-04-03 12:35:00,33.77,33.78,33.68,33.73,14933.0,27.08,27.0881,27.0079,27.048,14933.0
2018-04-03 12:40:00,33.71,33.8,33.71,33.73,11632.0,27.0319,27.1041,27.0319,27.048,11632.0
2018-04-03 12:45:00,33.72,33.73,33.63,33.63,10356.0,27.0399,27.048,26.9678,26.9678,10356.0
2018-04-03 12:50:00,33.65,33.72,33.65,33.68,9500.0,26.9838,27.0399,26.9838,27.0079,9500.0
2018-04-03 12:55:00,33.66,33.72,33.64,33.68,14801.0,26.9918,27.0399,26.9758,27.0079,14801.0
2018-04-03 13:00:00,33.67,33.7,33.63,33.7,12775.0,26.9999,27.0239,26.9678,27.0239,12775.0
2018-04-03 13:05:00,33.72,33.72,33.62,33.68,17957.0,27.0399,27.0399,26.9598,27.0079,17957.0
2018-04-03 13:10:00,33.68,33.71,33.63,33.65,8750.0,27.0079,27.0319,26.9678,26.9838,8750.0
2018-04-03 13:15:00,33.64,33.71,33.64,33.69,11562.0,26.9758,27.0319,26.9758,27.0159,11562.0
2018-04-03 13:20:00,33.7,33.75,33.7,33.74,10026.0,27.0239,27.064,27.0239,27.056,10026.0
2018-04-03 13:25:00,33.75,33.79,33.73,33.74,9158.0,27.064,27.0961,27.048,27.056,9158.0
2018-04-03 13:30:00,33.76,33.76,33.7,33.71,13084.0,27.072,27.072,27.0239,27.0319,13084.0
2018-04-03 13:35:00,33.71,33.71,33.66,33.7,13114.0,27.0319,27.0319,26.9918,27.0239,13114.0
2018-04-03 13:40:00,33.69,33.74,33.69,33.7,12939.0,27.0159,27.056,27.0159,27.0239,12939.0
2018-04-03 13:45:00,33.7,33.71,33.58,33.6,17824.0,27.0239,27.0319,26.9277,26.9437,17824.0
2018-04-03 13:50:00,33.59,33.71,33.59,33.71,18446.0,26.9357,27.0319,26.9357,27.0319,18446.0
2018-04-03 13:55:00,33.71,33.73,33.66,33.71,12739.0,27.0319,27.048,26.9918,27.0319,12739.0
2018-04-03 14:00:00,33.7,33.73,33.68,33.73,14105.0,27.0239,27.048,27.0079,27.048,14105.0
2018-04-03 14:05:00,33.74,33.74,33.65,33.68,13410.0,27.056,27.056,26.9838,27.0079,13410.0
2018-04-03 14:10:00,33.68,33.73,33.63,33.71,17780.0,27.0079,27.048,26.9678,27.0319,17780.0
2018-04-03 14:15:00,33.71,33.71,33.64,33.67,16045.0,27.0319,27.0319,26.9758,26.9999,16045.0
2018-04-03 14:20:00,33.68,33.75,33.67,33.74,17307.0,27.0079,27.064,26.9999,27.056,17307.0
2018-04-03 14:25:00,33.73,33.73,33.66,33.69,15281.0,27.048,27.048,26.9918,27.0159,15281.0
2018-04-03 14:30:00,33.68,33.68,33.61,33.62,18038.0,27.0079,27.0079,26.9517,26.9598,18038.0
2018-04-03 14:35:00,33.62,33.7,33.6,33.68,17056.0,26.9598,27.0239,26.9437,27.0079,17056.0
2018-04-03 14:40:00,33.68,33.73,33.68,33.69,16477.0,27.0079,27.048,27.0079,27.0159,16477.0
2018-04-03 14:45:00,33.69,33.81,33.69,33.79,20585.0,27.0159,27.1121,27.0159,27.0961,20585.0
2018-04-03 14:50:00,33.78,33.81,33.74,33.75,15697.0,27.0881,27.1121,27.056,27.064,15697.0
2018-04-03 14:55:00,33.75,33.78,33.71,33.75,16444.0,27.064,27.0881,27.0319,27.064,16444.0
2018-04-03 15:00:00,33.74,33.8,33.7,33.71,22179.0,27.056,27.1041,27.0239,27.0319,22179.0
2018-04-03 15:05:00,33.71,33.79,33.7,33.73,17564.0,27.0319,27.0961,27.0239,27.048,17564.0
2018-04-03 15:10:00,33.74,33.8,33.65,33.66,25088.0,27.056,27.1041,26.9838,26.9918,25088.0
2018-04-03 15:15:00,33.65,33.76,33.6,33.76,22591.0,26.9838,27.072,26.9437,27.072,22591.0
2018-04-03 15:20:00,33.76,33.82,33.73,33.74,25268.0,27.072,27.1201,27.048,27.056,25268.0
2018-04-03 15:25:00,33.74,33.78,33.73,33.76,26229.0,27.056,27.0881,27.048,27.072,26229.0
2018-04-03 15:30:00,33.76,33.77,33.69,33.71,26542.0,27.072,27.08,27.0159,27.0319,26542.0
2018-04-03 15:35:00,33.7,33.78,33.65,33.76,45092.0,27.0239,27.0881,26.9838,27.072,45092.0
2018-04-03 15:40:00,33.77,33.83,33.74,33.77,47375.0,27.08,27.1282,27.056,27.08,47375.0
2018-04-03 15:45:00,33.76,33.8,33.71,33.73,43649.0,27.072,27.1041,27.0319,27.048,43649.0
2018-04-03 15:50:00,33.73,33.77,33.72,33.74,42647.0,27.048,27.08,27.0399,27.056,42647.0
2018-04-03 15:55:00,33.73,33.83,33.73,33.8,108081.0,27.048,27.1282,27.048,27.1041,108081.0
2018-04-04 09:30:00,33.46,33.78,33.32,33.78,19018.0,26.8315,27.0881,26.7192,27.0881,19018.0
2018-04-04 09:35:00,33.79,33.94,33.74,33.93,5825.0,27.0961,27.2164,27.056,27.2083,5825.0
2018-04-04 09:40:00,33.93,33.96,33.76,33.9,11308.0,27.2083,27.2324,27.072,27.1843,11308.0
2018-04-04 09:45:00,33.85,34.08,33.79,34.0,17910.0,27.1442,27.3286,27.0961,27.2645,17910.0
2018-04-04 09:50:00,33.99,34.35,33.99,34.33,38173.0,27.2565,27.5451,27.2565,27.5291,38173.0
2018-04-04 09:55:00,34.33,34.4,34.22,34.29,20037.0,27.5291,27.5852,27.4409,27.497,20037.0
2018-04-04 10:00:00,34.28,34.42,34.18,34.36,30032.0,27.489,27.6013,27.4088,27.5532,30032.0
2018-04-04 10:05:00,34.35,34.45,34.31,34.39,11790.0,27.5451,27.6253,27.5131,27.5772,11790.0
2018-04-04 10:10:00,34.38,34.49,34.34,34.37,18610.0,27.5692,27.6574,27.5371,27.5612,18610.0
2018-04-04 10:15:00,34.4,34.6,34.4,34.58,33433.0,27.5852,27.7456,27.5852,27.7296,33433.0
2018-04-04 10:20:00,34.58,34.6,34.46,34.51,21515.0,27.7296,27.7456,27.6334,27.6734,21515.0
2018-04-04 10:25:00,34.52,34.54,34.45,34.5,17561.0,27.6815,27.6975,27.6253,27.6654,17561.0
2018-04-04 10:30:00,34.53,34.59,34.49,34.49,15729.0,27.6895,27.7376,27.6574,27.6574,15729.0
2018-04-04 10:35:00,34.47,34.49,34.43,34.47,14578.0,27.6414,27.6574,27.6093,27.6414,14578.0
2018-04-04 10:40:00,34.47,34.54,34.42,34.52,13702.0,27.6414,27.6975,27.6013,27.6815,13702.0
2018-04-04 10:45:00,34.52,34.58,34.5,34.55,15569.0,27.6815,27.7296,27.6654,27.7055,15569.0
2018-04-04 10:50:00,34.56,34.58,34.43,34.48,34185.0,27.7135,27.7296,27.6093,27.6494,34185.0
2018-04-04 10:55:00,34.47,34.53,34.44,34.44,21218.0,27.6414,27.6895,27.6173,27.6173,21218.0
2018-04-04 11:00:00,34.43,34.59,34.43,34.59,16696.0,27.6093,27.7376,27.6093,27.7376,16696.0
2018-04-04 11:05:00,34.59,34.72,34.58,34.71,25121.0,27.7376,27.8418,27.7296,27.8338,25121.0
2018-04-04 11:10:00,34.7,34.77,34.64,34.71,25868.0,27.8258,27.8819,27.7777,27.8338,25868.0
2018-04-04 11:15:00,34.7,34.78,34.65,34.77,15425.0,27.8258,27.89,27.7857,27.8819,15425.0
2018-04-04 11:20:00,34.77,34.77,34.7,34.74,17133.0,27.8819,27.8819,27.8258,27.8579,17133.0
2018-04-04 11:25:00,34.75,34.75,34.61,34.67,33177.0,27.8659,27.8659,27.7536,27.8018,33177.0
2018-04-04 11:30:00,34.67,34.8,34.66,34.76,136440.0,27.8018,27.906,27.7937,27.8739,136440.0
2018-04-04 11:35:00,34.76,34.76,34.57,34.58,17213.0,27.8739,27.8739,27.7216,27.7296,17213.0
2018-04-04 11:40:00,34.57,34.64,34.5,34.64,13657.0,27.7216,27.7777,27.6654,27.7777,13657.0
2018-04-04 11:45:00,34.64,34.7,34.6,34.68,18841.0,27.7777,27.8258,27.7456,27.8098,18841.0
2018-04-04 11:50:00,34.67,34.74,34.64,34.74,17894.0,27.8018,27.8579,27.7777,27.8579,17894.0
2018-04-04 11:55:00,34.74,34.81,34.74,34.77,14682.0,27.8579,27.914,27.8579,27.8819,14682.0
2018-04-04 12:00:00,34.77,34.79,34.72,34.74,11315.0,27.8819,27.898,27.8418,27.8579,11315.0
2018-04-04 12:05:00,34.76,34.84,34.72,34.81,9800.0,27.8739,27.9381,27.8418,27.914,9800.0
2018-04-04 12:10:00,34.8,34.86,34.79,34.85,10744.0,27.906,27.9541,27.898,27.9461,10744.0
2018-04-04 12:15:00,34.84,34.92,34.8,34.86,45744.0,27.9381,28.0022,27.906,27.9541,45744.0
2018-04-04 12:20:00,34.85,34.95,34.81,34.88,11585.0,27.9461,28.0263,27.914,27.9701,11585.0
2018-04-04 12:25:00,34.86,34.94,34.86,34.93,9797.0,27.9541,28.0183,27.9541,28.0102,9797.0
2018-04-04 12:30:00,34.94,34.97,34.89,34.96,14113.0,28.0183,28.0423,27.9782,28.0343,14113.0
2018-04-04 12:35:00,34.96,35.0,34.88,34.98,22139.0,28.0343,28.0664,27.9701,28.0503,22139.0
2018-04-04 12:40:00,34.98,35.0,34.9,34.93,20972.0,28.0503,28.0664,27.9862,28.0102,20972.0
2018-04-04 12:45:00,34.92,35.0,34.9,35.0,16355.0,28.0022,28.0664,27.9862,28.0664,16355.0
2018-04-04 12:50:00,34.99,35.0,34.9,34.91,15154.0,28.0584,28.0664,27.9862,27.9942,15154.0
2018-04-04 12:55:00,34.91,34.99,34.91,34.98,15359.0,27.9942,28.0584,27.9942,28.0503,15359.0
2018-04-04 13:00:00,34.98,35.01,34.95,35.0,15284.0,28.0503,28.0744,28.0263,28.0664,15284.0
2018-04-04 13:05:00,35.02,35.07,35.0,35.03,13756.0,28.0824,28.1225,28.0664,28.0904,13756.0
2018-04-04 13:10:00,35.03,35.06,34.98,35.0,12631.0,28.0904,28.1145,28.0503,28.0664,12631.0
2018-04-04 13:15:00,35.0,35.01,34.93,34.97,7800.0,28.0664,28.0744,28.0102,28.0423,7800.0
2018-04-04 13:20:00,34.96,34.98,34.84,34.88,13044.0,28.0343,28.0503,27.9381,27.9701,13044.0
2018-04-04 13:25:00,34.89,34.89,34.81,34.84,14012.0,27.9782,27.9782,27.914,27.9381,14012.0
2018-04-04 13:30:00,34.84,34.84,34.76,34.81,11412.0,27.9381,27.9381,27.8739,27.914,11412.0
2018-04-04 13:35:00,34.8,34.82,34.71,34.72,16902.0,27.906,27.922,27.8338,27.8418,16902.0
2018-04-04 13:40:00,34.72,34.77,34.72,34.76,20749.0,27.8418,27.8819,27.8418,27.8739,20749.0
2018-04-04 13:45:00,34.76,34.78,34.73,34.76,9755.0,27.8739,27.89,27.8499,27.8739,9755.0
2018-04-04 13:50:00,34.75,34.75,34.65,34.67,10444.0,27.8659,27.8659,27.7857,27.8018,10444.0
2018-04-04 13:55:00,34.66,34.72,34.64,34.72,10112.0,27.7937,27.8418,27.7777,27.8418,10112.0
2018-04-04 14:00:00,34.73,34.77,34.71,34.76,21618.0,27.8499,27.8819,27.8338,27.8739,21618.0
2018-04-04 14:05:00,34.78,34.82,34.7,34.7,26948.0,27.89,27.922,27.8258,27.8258,26948.0
2018-04-04 14:10:00,34.7,34.73,34.69,34.72,9354.0,27.8258,27.8499,27.8178,27.8418,9354.0
2018-04-04 14:15:00,34.72,34.84,34.72,34.84,10353.0,27.8418,27.9381,27.8418,27.9381,10353.0
2018-04-04 14:20:00,34.85,34.91,34.84,34.89,10103.0,27.9461,27.9942,27.9381,27.9782,10103.0
2018-04-04 14:25:00,34.88,34.89,34.86,34.88,11971.0,27.9701,27.9782,27.9541,27.9701,11971.0
2018-04-04 14:30:00,34.9,34.94,34.88,34.9,15802.0,27.9862,28.0183,27.9701,27.9862,15802.0
2018-04-04 14:35:00,34.89,34.91,34.85,34.89,20236.0,27.9782,27.9942,27.9461,27.9782,20236.0
2018-04-04 14:40:00,34.89,34.98,34.89,34.95,19022.0,27.9782,28.0503,27.9782,28.0263,19022.0
2018-04-04 14:45:00,34.96,34.97,34.92,34.92,10945.0,28.0343,28.0423,28.0022,28.0022,10945.0
2018-04-04 14:50:00,34.93,35.01,34.91,34.91,12676.0,28.0102,28.0744,27.9942,27.9942,12676.0
2018-04-04 14:55:00,34.9,34.93,34.89,34.91,22176.0,27.9862,28.0102,27.9782,27.9942,22176.0
2018-04-04 15:00:00,34.91,34.91,34.86,34.89,47352.0,27.9942,27.9942,27.9541,27.9782,47352.0
2018-04-04 15:05:00,34.89,34.94,34.87,34.94,15939.0,27.9782,28.0183,27.9621,28.0183,15939.0
2018-04-04 15:10:00,34.94,34.97,34.9,34.96,13853.0,28.0183,28.0423,27.9862,28.0343,13853.0
2018-04-04 15:15:00,34.96,34.99,34.93,34.94,15357.0,28.0343,28.0584,28.0102,28.0183,15357.0
2018-04-04 15:20:00,34.94,35.08,34.94,35.07,18302.0,28.0183,28.1305,28.0183,28.1225,18302.0
2018-04-04 15:25:00,35.08,35.14,35.08,35.09,15974.0,28.1305,28.1786,28.1305,28.1385,15974.0
2018-04-04 15:30:00,35.1,35.12,35.06,35.07,23784.0,28.1466,28.1626,28.1145,28.1225,23784.0
2018-04-04 15:35:00,35.06,35.13,35.06,35.12,27078.0,28.1145,28.1706,28.1145,28.1626,27078.0
2018-04-04 15:40:00,35.12,35.17,35.11,35.14,30053.0,28.1626,28.2027,28.1546,28.1786,30053.0
2018-04-04 15:45:00,35.15,35.19,35.15,35.17,36473.0,28.1867,28.2187,28.1867,28.2027,36473.0
2018-04-04 15:50:00,35.17,35.22,35.17,35.17,50493.0,28.2027,28.2428,28.2027,28.2027,50493.0
2018-04-04 15:55:00,35.18,35.22,35.12,35.15,101735.0,28.2107,28.2428,28.1626,28.1867,101735.0
2018-04-05 09:30:00,35.13,35.28,34.97,35.24,33418.0,28.1706,28.2909,28.0423,28.2588,33418.0
2018-04-05 09:35:00,35.25,35.25,34.82,34.86,31121.0,28.2669,28.2669,27.922,27.9541,31121.0
2018-04-05 09:40:00,34.84,34.84,34.68,34.77,41497.0,27.9381,27.9381,27.8098,27.8819,41497.0
2018-04-05 09:45:00,34.75,34.75,34.38,34.53,67212.0,27.8659,27.8659,27.5692,27.6895,67212.0
2018-04-05 09:50:00,34.55,34.83,34.54,34.81,67438.0,27.7055,27.9301,27.6975,27.914,67438.0
2018-04-05 09:55:00,34.85,34.87,34.77,34.79,58200.0,27.9461,27.9621,27.8819,27.898,58200.0
2018-04-05 10:00:00,34.79,34.84,34.73,34.84,36885.0,27.898,27.9381,27.8499,27.9381,36885.0
2018-04-05 10:05:00,34.85,34.89,34.74,34.79,21580.0,27.9461,27.9782,27.8579,27.898,21580.0
2018-04-05 10:10:00,34.82,35.0,34.79,34.99,26750.0,27.922,28.0664,27.898,28.0584,26750.0
2018-04-05 10:15:00,34.99,35.02,34.9,34.9,23017.0,28.0584,28.0824,27.9862,27.9862,23017.0
2018-04-05 10:20:00,34.94,35.01,34.88,35.0,18244.0,28.0183,28.0744,27.9701,28.0664,18244.0
2018-04-05 10:25:00,34.99,35.1,34.97,35.08,21885.0,28.0584,28.1466,28.0423,28.1305,21885.0
2018-04-05 10:30:00,35.08,35.18,35.07,35.16,17788.0,28.1305,28.2107,28.1225,28.1947,17788.0
2018-04-05 10:35:00,35.15,35.16,35.08,35.08,13990.0,28.1867,28.1947,28.1305,28.1305,13990.0
2018-04-05 10:40:00,35.08,35.08,34.93,34.95,30893.0,28.1305,28.1305,28.0102,28.0263,30893.0
2018-04-05 10:45:00,34.96,35.0,34.9,35.0,18767.0,28.0343,28.0664,27.9862,28.0664,18767.0
2018-04-05 10:50:00,35.0,35.06,34.95,35.05,10132.0,28.0664,28.1145,28.0263,28.1065,10132.0
2018-04-05 10:55:00,35.04,35.08,34.96,34.96,13268.0,28.0985,28.1305,28.0343,28.0343,13268.0
2018-04-05 11:00:00,34.96,35.45,34.94,35.16,174070.0,28.0343,28.4272,28.0183,28.1947,174070.0
2018-04-05 11:05:00,35.16,35.29,35.11,35.15,41623.0,28.1947,28.2989,28.1546,28.1867,41623.0
2018-04-05 11:10:00,35.13,35.13,34.95,34.97,38583.0,28.1706,28.1706,28.0263,28.0423,38583.0
2018-04-05 11:15:00,35.0,35.0,34.88,34.98,73570.0,28.0664,28.0664,27.9701,28.0503,73570.0
2018-04-05 11:20:00,34.97,35.0,34.88,34.91,34237.0,28.0423,28.0664,27.9701,27.9942,34237.0
2018-04-05 11:25:00,34.89,35.05,34.87,35.05,27265.0,27.9782,28.1065,27.9621,28.1065,27265.0
2018-04-05 11:30:00,35.04,35.18,35.01,35.13,44523.0,28.0985,28.2107,28.0744,28.1706,44523.0
2018-04-05 11:35:00,35.13,35.17,35.11,35.17,21073.0,28.1706,28.2027,28.1546,28.2027,21073.0
2018-04-05 11:40:00,35.15,35.17,35.03,35.04,12139.0,28.1867,28.2027,28.0904,28.0985,12139.0
2018-04-05 11:45:00,35.03,35.03,34.95,34.98,22365.0,28.0904,28.0904,28.0263,28.0503,22365.0
2018-04-05 11:50:00,34.99,34.99,34.86,34.89,20212.0,28.0584,28.0584,27.9541,27.9782,20212.0
2018-04-05 11:55:00,34.87,34.99,34.87,34.94,14828.0,27.9621,28.0584,27.9621,28.0183,14828.0
2018-04-05 12:00:00,34.95,35.03,34.9,35.03,15358.0,28.0263,28.0904,27.9862,28.0904,15358.0
2018-04-05 12:05:00,35.02,35.05,34.99,35.03,9169.0,28.0824,28.1065,28.0584,28.0904,9169.0
2018-04-05 12:10:00,35.04,35.06,35.01,35.04,5700.0,28.0985,28.1145,28.0744,28.0985,5700.0
2018-04-05 12:15:00,35.04,35.11,35.02,35.11,16879.0,28.0985,28.1546,28.0824,28.1546,16879.0
2018-04-05 12:20:00,35.14,35.21,35.12,35.16,23455.0,28.1786,28.2348,28.1626,28.1947,23455.0
2018-04-05 12:25:00,35.17,35.28,35.17,35.27,19769.0,28.2027,28.2909,28.2027,28.2829,19769.0
2018-04-05 12:30:00,35.28,35.28,35.19,35.25,16383.0,28.2909,28.2909,28.2187,28.2669,16383.0
2018-04-05 12:35:00,35.26,35.28,35.19,35.22,17900.0,28.2749,28.2909,28.2187,28.2428,17900.0
2018-04-05 12:40:00,35.22,35.22,35.13,35.18,19806.0,28.2428,28.2428,28.1706,28.2107,19806.0
2018-04-05 12:45:00,35.18,35.3,35.18,35.28,11567.0,28.2107,28.3069,28.2107,28.2909,11567.0
2018-04-05 12:50:00,35.29,35.29,35.24,35.27,10714.0,28.2989,28.2989,28.2588,28.2829,10714.0
2018-04-05 12:55:00,35.27,35.29,35.21,35.22,11047.0,28.2829,28.2989,28.2348,28.2428,11047.0
2018-04-05 13:00:00,35.22,35.23,35.18,35.21,8850.0,28.2428,28.2508,28.2107,28.2348,8850.0
2018-04-05 13:05:00,35.21,35.27,35.21,35.27,9128.0,28.2348,28.2829,28.2348,28.2829,9128.0
2018-04-05 13:10:00,35.27,35.31,35.25,35.3,9694.0,28.2829,28.315,28.2669,28.3069,9694.0
2018-04-05 13:15:00,35.28,35.31,35.26,35.31,8496.0,28.2909,28.315,28.2749,28.315,8496.0
2018-04-05 13:20:00,35.3,35.31,35.25,35.29,16481.0,28.3069,28.315,28.2669,28.2989,16481.0
2018-04-05 13:25:00,35.29,35.32,35.28,35.32,12500.0,28.2989,28.323,28.2909,28.323,12500.0
2018-04-05 13:30:00,35.3,35.39,35.29,35.39,11401.0,28.3069,28.3791,28.2989,28.3791,11401.0
2018-04-05 13:35:00,35.39,35.41,35.36,35.37,17924.0,28.3791,28.3952,28.3551,28.3631,17924.0
2018-04-05 13:40:00,35.35,35.35,35.28,35.3,25856.0,28.347,28.347,28.2909,28.3069,25856.0
2018-04-05 13:45:00,35.31,35.34,35.26,35.33,20608.0,28.315,28.339,28.2749,28.331,20608.0
2018-04-05 13:50:00,35.33,35.47,35.31,35.47,35262.0,28.331,28.4433,28.315,28.4433,35262.0
2018-04-05 13:55:00,35.47,35.52,35.45,35.51,30254.0,28.4433,28.4834,28.4272,28.4753,30254.0
2018-04-05 14:00:00,35.51,35.57,35.49,35.53,25970.0,28.4753,28.5235,28.4593,28.4914,25970.0
2018-04-05 14:05:00,35.53,35.6,35.49,35.52,25588.0,28.4914,28.5475,28.4593,28.4834,25588.0
2018-04-05 14:10:00,35.52,35.56,35.46,35.47,48455.0,28.4834,28.5154,28.4352,28.4433,48455.0
2018-04-05 14:15:00,35.48,35.53,35.46,35.52,22310.0,28.4513,28.4914,28.4352,28.4834,22310.0
2018-04-05 14:20:00,35.52,35.52,35.4,35.44,71138.0,28.4834,28.4834,28.3871,28.4192,71138.0
2018-04-05 14:25:00,35.44,35.5,35.41,35.41,68403.0,28.4192,28.4673,28.3952,28.3952,68403.0
2018-04-05 14:30:00,35.4,35.45,35.4,35.45,19925.0,28.3871,28.4272,28.3871,28.4272,19925.0
2018-04-05 14:35:00,35.45,35.49,35.41,35.46,27458.0,28.4272,28.4593,28.3952,28.4352,27458.0
2018-04-05 14:40:00,35.47,35.5,35.44,35.5,17393.0,28.4433,28.4673,28.4192,28.4673,17393.0
2018-04-05 14:45:00,35.5,35.54,35.5,35.52,15009.0,28.4673,28.4994,28.4673,28.4834,15009.0
2018-04-05 14:50:00,35.53,35.55,35.51,35.55,7899.0,28.4914,28.5074,28.4753,28.5074,7899.0
2018-04-05 14:55:00,35.54,35.56,35.53,35.55,15064.0,28.4994,28.5154,28.4914,28.5074,15064.0
2018-04-05 15:00:00,35.55,35.62,35.54,35.61,24230.0,28.5074,28.5636,28.4994,28.5555,24230.0
2018-04-05 15:05:00,35.61,35.71,35.61,35.7,46988.0,28.5555,28.6357,28.5555,28.6277,46988.0
2018-04-05 15:10:00,35.7,35.74,35.68,35.68,44505.0,28.6277,28.6598,28.6117,28.6117,44505.0
2018-04-05 15:15:00,35.67,35.69,35.54,35.55,34494.0,28.6036,28.6197,28.4994,28.5074,34494.0
2018-04-05 15:20:00,35.54,35.62,35.54,35.54,39180.0,28.4994,28.5636,28.4994,28.4994,39180.0
2018-04-05 15:25:00,35.54,35.54,35.5,35.53,51197.0,28.4994,28.4994,28.4673,28.4914,51197.0
2018-04-05 15:30:00,35.53,35.55,35.51,35.53,40709.0,28.4914,28.5074,28.4753,28.4914,40709.0
2018-04-05 15:35:00,35.54,35.56,35.51,35.52,39538.0,28.4994,28.5154,28.4753,28.4834,39538.0
2018-04-05 15:40:00,35.52,35.56,35.52,35.54,58406.0,28.4834,28.5154,28.4834,28.4994,58406.0
2018-04-05 15:45:00,35.53,35.58,35.51,35.57,62932.0,28.4914,28.5315,28.4753,28.5235,62932.0
2018-04-05 15:50:00,35.57,35.62,35.56,35.59,106198.0,28.5235,28.5636,28.5154,28.5395,106198.0
2018-04-05 15:55:00,35.59,35.62,35.57,35.57,108752.0,28.5395,28.5636,28.5235,28.5235,108752.0
2018-04-06 09:30:00,35.31,35.31,34.78,35.03,108760.0,28.315,28.315,27.89,28.0904,108760.0
2018-04-06 09:35:00,35.06,35.09,34.76,35.08,70042.0,28.1145,28.1385,27.8739,28.1305,70042.0
2018-04-06 09:40:00,35.08,35.15,34.96,35.08,36117.0,28.1305,28.1867,28.0343,28.1305,36117.0
2018-04-06 09:45:00,35.09,35.15,35.05,35.13,35271.0,28.1385,28.1867,28.1065,28.1706,35271.0
2018-04-06 09:50:00,35.14,35.22,35.12,35.13,48108.0,28.1786,28.2428,28.1626,28.1706,48108.0
2018-04-06 09:55:00,35.12,35.24,35.07,35.12,19777.0,28.1626,28.2588,28.1225,28.1626,19777.0
2018-04-06 10:00:00,35.15,35.23,35.04,35.21,13290.0,28.1867,28.2508,28.0985,28.2348,13290.0
2018-04-06 10:05:00,35.21,35.28,35.16,35.16,10477.0,28.2348,28.2909,28.1947,28.1947,10477.0
2018-04-06 10:10:00,35.17,35.18,35.07,35.14,22846.0,28.2027,28.2107,28.1225,28.1786,22846.0
2018-04-06 10:15:00,35.14,35.16,35.05,35.05,14240.0,28.1786,28.1947,28.1065,28.1065,14240.0
2018-04-06 10:20:00,35.06,35.09,34.88,34.88,16357.0,28.1145,28.1385,27.9701,27.9701,16357.0
2018-04-06 10:25:00,34.89,34.89,34.77,34.79,31904.0,27.9782,27.9782,27.8819,27.898,31904.0
2018-04-06 10:30:00,34.78,34.93,34.77,34.81,11900.0,27.89,28.0102,27.8819,27.914,11900.0
2018-04-06 10:35:00,34.81,34.9,34.79,34.84,17485.0,27.914,27.9862,27.898,27.9381,17485.0
2018-04-06 10:40:00,34.84,34.89,34.81,34.85,13723.0,27.9381,27.9782,27.914,27.9461,13723.0
2018-04-06 10:45:00,34.84,34.84,34.67,34.68,19100.0,27.9381,27.9381,27.8018,27.8098,19100.0
2018-04-06 10:50:00,34.68,34.7,34.6,34.63,25086.0,27.8098,27.8258,27.7456,27.7697,25086.0
2018-04-06 10:55:00,34.64,34.71,34.57,34.59,32738.0,27.7777,27.8338,27.7216,27.7376,32738.0
2018-04-06 11:00:00,34.58,34.62,34.51,34.52,10810.0,27.7296,27.7617,27.6734,27.6815,10810.0
2018-04-06 11:05:00,34.53,34.56,34.48,34.54,22647.0,27.6895,27.7135,27.6494,27.6975,22647.0
2018-04-06 11:10:00,34.54,34.56,34.46,34.47,18322.0,27.6975,27.7135,27.6334,27.6414,18322.0
2018-04-06 11:15:00,34.46,34.48,34.38,34.41,44840.0,27.6334,27.6494,27.5692,27.5933,44840.0
2018-04-06 11:20:00,34.41,34.45,34.35,34.37,22962.0,27.5933,27.6253,27.5451,27.5612,22962.0
2018-04-06 11:25:00,34.38,34.42,34.35,34.39,17396.0,27.5692,27.6013,27.5451,27.5772,17396.0
2018-04-06 11:30:00,34.38,34.42,34.32,34.32,25525.0,27.5692,27.6013,27.5211,27.5211,25525.0
2018-04-06 11:35:00,34.32,34.35,34.25,34.34,32521.0,27.5211,27.5451,27.465,27.5371,32521.0
2018-04-06 11:40:00,34.33,34.35,34.22,34.23,20400.0,27.5291,27.5451,27.4409,27.4489,20400.0
2018-04-06 11:45:00,34.24,34.25,34.19,34.2,17247.0,27.4569,27.465,27.4168,27.4249,17247.0
2018-04-06 11:50:00,34.2,34.25,34.17,34.17,45731.0,27.4249,27.465,27.4008,27.4008,45731.0
2018-04-06 11:55:00,34.19,34.33,34.18,34.24,35541.0,27.4168,27.5291,27.4088,27.4569,35541.0
2018-04-06 12:00:00,34.24,34.24,34.17,34.19,27366.0,27.4569,27.4569,27.4008,27.4168,27366.0
2018-04-06 12:05:00,34.18,34.21,34.18,34.18,14092.0,27.4088,27.4329,27.4088,27.4088,14092.0
2018-04-06 12:10:00,34.18,34.22,34.17,34.22,12446.0,27.4088,27.4409,27.4008,27.4409,12446.0
2018-04-06 12:15:00,34.22,34.29,34.21,34.26,11505.0,27.4409,27.497,27.4329,27.473,11505.0
2018-04-06 12:20:00,34.25,34.27,34.21,34.23,9442.0,27.465,27.481,27.4329,27.4489,9442.0
2018-04-06 12:25:00,34.23,34.23,34.18,34.18,10994.0,27.4489,27.4489,27.4088,27.4088,10994.0
2018-04-06 12:30:00,34.17,34.18,34.13,34.18,18682.0,27.4008,27.4088,27.3687,27.4088,18682.0
2018-04-06 12:35:00,34.18,34.29,34.17,34.25,16899.0,27.4088,27.497,27.4008,27.465,16899.0
2018-04-06 12:40:00,34.24,34.33,34.24,34.26,11903.0,27.4569,27.5291,27.4569,27.473,11903.0
2018-04-06 12:45:00,34.27,34.35,34.26,34.34,13430.0,27.481,27.5451,27.473,27.5371,13430.0
2018-04-06 12:50:00,34.33,34.34,34.22,34.3,14693.0,27.5291,27.5371,27.4409,27.505,14693.0
2018-04-06 12:55:00,34.29,34.39,34.29,34.33,19410.0,27.497,27.5772,27.497,27.5291,19410.0
2018-04-06 13:00:00,34.32,34.35,34.27,34.35,17500.0,27.5211,27.5451,27.481,27.5451,17500.0
2018-04-06 13:05:00,34.37,34.4,34.33,34.34,14182.0,27.5612,27.5852,27.5291,27.5371,14182.0
2018-04-06 13:10:00,34.33,34.35,34.25,34.27,8139.0,27.5291,27.5451,27.465,27.481,8139.0
2018-04-06 13:15:00,34.27,34.28,34.23,34.25,17803.0,27.481,27.489,27.4489,27.465,17803.0
2018-04-06 13:20:00,34.25,34.28,34.21,34.23,9101.0,27.465,27.489,27.4329,27.4489,9101.0
2018-04-06 13:25:00,34.23,34.33,34.2,34.3,16010.0,27.4489,27.5291,27.4249,27.505,16010.0
2018-04-06 13:30:00,34.3,34.3,34.23,34.24,8943.0,27.505,27.505,27.4489,27.4569,8943.0
2018-04-06 13:35:00,34.24,34.31,34.2,34.2,19833.0,27.4569,27.5131,27.4249,27.4249,19833.0
2018-04-06 13:40:00,34.21,34.24,34.17,34.17,9512.0,27.4329,27.4569,27.4008,27.4008,9512.0
2018-04-06 13:45:00,34.16,34.17,34.08,34.11,24583.0,27.3928,27.4008,27.3286,27.3527,24583.0
2018-04-06 13:50:00,34.1,34.12,34.01,34.03,28570.0,27.3447,27.3607,27.2725,27.2885,28570.0
2018-04-06 13:55:00,34.03,34.03,33.94,33.94,39146.0,27.2885,27.2885,27.2164,27.2164,39146.0
2018-04-06 14:00:00,33.93,33.99,33.89,33.9,18252.0,27.2083,27.2565,27.1763,27.1843,18252.0
2018-04-06 14:05:00,33.91,33.92,33.79,33.81,16259.0,27.1923,27.2003,27.0961,27.1121,16259.0
2018-04-06 14:10:00,33.81,33.91,33.81,33.82,17273.0,27.1121,27.1923,27.1121,27.1201,17273.0
2018-04-06 14:15:00,33.82,33.82,33.72,33.73,22264.0,27.1201,27.1201,27.0399,27.048,22264.0
2018-04-06 14:20:00,33.73,33.82,33.73,33.79,14727.0,27.048,27.1201,27.048,27.0961,14727.0
2018-04-06 14:25:00,33.8,33.8,33.75,33.76,25482.0,27.1041,27.1041,27.064,27.072,25482.0
2018-04-06 14:30:00,33.75,33.8,33.69,33.72,41055.0,27.064,27.1041,27.0159,27.0399,41055.0
2018-04-06 14:35:00,33.71,33.72,33.63,33.63,15435.0,27.0319,27.0399,26.9678,26.9678,15435.0
2018-04-06 14:40:00,33.62,33.7,33.62,33.67,37704.0,26.9598,27.0239,26.9598,26.9999,37704.0
2018-04-06 14:45:00,33.66,33.67,33.57,33.59,23394.0,26.9918,26.9999,26.9197,26.9357,23394.0
2018-04-06 14:50:00,33.58,33.59,33.52,33.55,31626.0,26.9277,26.9357,26.8796,26.9036,31626.0
2018-04-06 14:55:00,33.55,33.61,33.49,33.59,76354.0,26.9036,26.9517,26.8555,26.9357,76354.0
2018-04-06 15:00:00,33.6,33.62,33.48,33.48,221461.0,26.9437,26.9598,26.8475,26.8475,221461.0
2018-04-06 15:05:00,33.48,33.54,33.46,33.53,48283.0,26.8475,26.8956,26.8315,26.8876,48283.0
2018-04-06 15:10:00,33.52,33.67,33.51,33.66,34585.0,26.8796,26.9999,26.8716,26.9918,34585.0
2018-04-06 15:15:00,33.66,33.72,33.64,33.64,35696.0,26.9918,27.0399,26.9758,26.9758,35696.0
2018-04-06 15:20:00,33.64,33.7,33.6,33.64,30903.0,26.9758,27.0239,26.9437,26.9758,30903.0
2018-04-06 15:25:00,33.64,33.7,33.61,33.64,35128.0,26.9758,27.0239,26.9517,26.9758,35128.0
2018-04-06 15:30:00,33.64,33.76,33.63,33.75,42075.0,26.9758,27.072,26.9678,27.064,42075.0
2018-04-06 15:35:00,33.75,33.76,33.71,33.75,61225.0,27.064,27.072,27.0319,27.064,61225.0
2018-04-06 15:40:00,33.75,33.77,33.71,33.74,71125.0,27.064,27.08,27.0319,27.056,71125.0
2018-04-06 15:45:00,33.75,33.79,33.72,33.76,83363.0,27.064,27.0961,27.0399,27.072,83363.0
2018-04-06 15:50:00,33.76,33.84,33.74,33.77,108001.0,27.072,27.1362,27.056,27.08,108001.0
2018-04-06 15:55:00,33.78,33.79,33.73,33.75,203122.0,27.0881,27.0961,27.048,27.064,203122.0
2018-04-09 09:30:00,33.93,34.22,33.93,34.07,31058.0,27.2083,27.4409,27.2083,27.3206,31058.0
2018-04-09 09:35:00,34.09,34.09,33.78,33.78,33015.0,27.3367,27.3367,27.0881,27.0881,33015.0
2018-04-09 09:40:00,33.76,33.89,33.69,33.88,27016.0,27.072,27.1763,27.0159,27.1683,27016.0
2018-04-09 09:45:00,33.88,33.88,33.7,33.86,39976.0,27.1683,27.1683,27.0239,27.1522,39976.0
2018-04-09 09:50:00,33.84,33.96,33.82,33.89,94373.0,27.1362,27.2324,27.1201,27.1763,94373.0
2018-04-09 09:55:00,33.89,34.1,33.89,33.95,30969.0,27.1763,27.3447,27.1763,27.2244,30969.0
2018-04-09 10:00:00,33.96,34.0,33.9,33.93,17002.0,27.2324,27.2645,27.1843,27.2083,17002.0
2018-04-09 10:05:00,33.93,33.95,33.78,33.79,26137.0,27.2083,27.2244,27.0881,27.0961,26137.0
2018-04-09 10:10:00,33.78,33.81,33.7,33.7,19527.0,27.0881,27.1121,27.0239,27.0239,19527.0
2018-04-09 10:15:00,33.69,33.7,33.58,33.58,27596.0,27.0159,27.0239,26.9277,26.9277,27596.0
2018-04-09 10:20:00,33.57,33.6,33.49,33.51,13837.0,26.9197,26.9437,26.8555,26.8716,13837.0
2018-04-09 10:25:00,33.51,33.52,33.44,33.45,29684.0,26.8716,26.8796,26.8154,26.8234,29684.0
2018-04-09 10:30:00,33.46,33.8,33.45,33.8,36523.0,26.8315,27.1041,26.8234,27.1041,36523.0
2018-04-09 10:35:00,33.8,33.83,33.75,33.78,27114.0,27.1041,27.1282,27.064,27.0881,27114.0
2018-04-09 10:40:00,33.8,33.91,33.75,33.84,23888.0,27.1041,27.1923,27.064,27.1362,23888.0
2018-04-09 10:45:00,33.85,33.87,33.82,33.85,17042.0,27.1442,27.1602,27.1201,27.1442,17042.0
2018-04-09 10:50:00,33.85,33.9,33.82,33.82,19749.0,27.1442,27.1843,27.1201,27.1201,19749.0
2018-04-09 10:55:00,33.81,33.87,33.77,33.87,12680.0,27.1121,27.1602,27.08,27.1602,12680.0
2018-04-09 11:00:00,33.88,33.98,33.82,33.98,24015.0,27.1683,27.2484,27.1201,27.2484,24015.0
2018-04-09 11:05:00,33.97,34.04,33.96,34.01,19553.0,27.2404,27.2966,27.2324,27.2725,19553.0
2018-04-09 11:10:00,34.0,34.13,33.97,34.13,38711.0,27.2645,27.3687,27.2404,27.3687,38711.0
2018-04-09 11:15:00,34.13,34.15,34.09,34.12,18623.0,27.3687,27.3848,27.3367,27.3607,18623.0
2018-04-09 11:20:00,34.11,34.13,34.04,34.12,17625.0,27.3527,27.3687,27.2966,27.3607,17625.0
2018-04-09 11:25:00,34.11,34.15,34.06,34.14,39372.0,27.3527,27.3848,27.3126,27.3767,39372.0
2018-04-09 11:30:00,34.15,34.23,34.09,34.1,35480.0,27.3848,27.4489,27.3367,27.3447,35480.0
2018-04-09 11:35:00,34.1,34.12,34.08,34.09,27979.0,27.3447,27.3607,27.3286,27.3367,27979.0
2018-04-09 11:40:00,34.09,34.17,34.09,34.16,18251.0,27.3367,27.4008,27.3367,27.3928,18251.0
2018-04-09 11:45:00,34.17,34.2,34.11,34.12,23619.0,27.4008,27.4249,27.3527,27.3607,23619.0
2018-04-09 11:50:00,34.13,34.15,34.07,34.13,29121.0,27.3687,27.3848,27.3206,27.3687,29121.0
2018-04-09 11:55:00,34.13,34.13,33.98,34.06,12666.0,27.3687,27.3687,27.2484,27.3126,12666.0
2018-04-09 12:00:00,34.07,34.15,34.05,34.15,15401.0,27.3206,27.3848,27.3046,27.3848,15401.0
2018-04-09 12:05:00,34.15,34.17,34.12,34.15,10104.0,27.3848,27.4008,27.3607,27.3848,10104.0
2018-04-09 12:10:00,34.16,34.16,34.12,34.13,13503.0,27.3928,27.3928,27.3607,27.3687,13503.0
2018-04-09 12:15:00,34.14,34.2,34.13,34.2,23800.0,27.3767,27.4249,27.3687,27.4249,23800.0
2018-04-09 12:20:00,34.2,34.23,34.14,34.14,17993.0,27.4249,27.4489,27.3767,27.3767,17993.0
2018-04-09 12:25:00,34.15,34.17,34.11,34.14,16237.0,27.3848,27.4008,27.3527,27.3767,16237.0
2018-04-09 12:30:00,34.14,34.15,34.06,34.09,26056.0,27.3767,27.3848,27.3126,27.3367,26056.0
2018-04-09 12:35:00,34.08,34.09,33.97,33.97,19604.0,27.3286,27.3367,27.2404,27.2404,19604.0
2018-04-09 12:40:00,33.97,34.04,33.94,34.02,20298.0,27.2404,27.2966,27.2164,27.2805,20298.0
2018-04-09 12:45:00,34.03,34.05,34.0,34.05,10477.0,27.2885,27.3046,27.2645,27.3046,10477.0
2018-04-09 12:50:00,34.04,34.05,33.96,33.99,17192.0,27.2966,27.3046,27.2324,27.2565,17192.0
2018-04-09 12:55:00,34.0,34.1,34.0,34.09,12033.0,27.2645,27.3447,27.2645,27.3367,12033.0
2018-04-09 13:00:00,34.09,34.14,34.07,34.1,12076.0,27.3367,27.3767,27.3206,27.3447,12076.0
2018-04-09 13:05:00,34.1,34.17,34.08,34.15,13584.0,27.3447,27.4008,27.3286,27.3848,13584.0
2018-04-09 13:10:00,34.14,34.14,34.06,34.1,10069.0,27.3767,27.3767,27.3126,27.3447,10069.0
2018-04-09 13:15:00,34.09,34.13,34.09,34.11,7340.0,27.3367,27.3687,27.3367,27.3527,7340.0
2018-04-09 13:20:00,34.1,34.11,34.06,34.1,10209.0,27.3447,27.3527,27.3126,27.3447,10209.0
2018-04-09 13:25:00,34.12,34.17,34.11,34.17,9686.0,27.3607,27.4008,27.3527,27.4008,9686.0
2018-04-09 13:30:00,34.16,34.17,34.14,34.15,9913.0,27.3928,27.4008,27.3767,27.3848,9913.0
2018-04-09 13:35:00,34.15,34.27,34.13,34.26,18653.0,27.3848,27.481,27.3687,27.473,18653.0
2018-04-09 13:40:00,34.25,34.32,34.23,34.25,28937.0,27.465,27.5211,27.4489,27.465,28937.0
2018-04-09 13:45:00,34.25,34.33,34.25,34.33,10690.0,27.465,27.5291,27.465,27.5291,10690.0
2018-04-09 13:50:00,34.33,34.36,34.3,34.35,28388.0,27.5291,27.5532,27.505,27.5451,28388.0
2018-04-09 13:55:00,34.35,34.35,34.25,34.27,18648.0,27.5451,27.5451,27.465,27.481,18648.0
2018-04-09 14:00:00,34.27,34.28,34.25,34.26,14759.0,27.481,27.489,27.465,27.473,14759.0
2018-04-09 14:05:00,34.26,34.27,34.23,34.25,16066.0,27.473,27.481,27.4489,27.465,16066.0
2018-04-09 14:10:00,34.24,34.25,34.21,34.21,17293.0,27.4569,27.465,27.4329,27.4329,17293.0
2018-04-09 14:15:00,34.21,34.25,34.21,34.25,11014.0,27.4329,27.465,27.4329,27.465,11014.0
2018-04-09 14:20:00,34.24,34.25,34.16,34.17,21956.0,27.4569,27.465,27.3928,27.4008,21956.0
2018-04-09 14:25:00,34.17,34.2,34.15,34.18,20160.0,27.4008,27.4249,27.3848,27.4088,20160.0
2018-04-09 14:30:00,34.18,34.2,34.13,34.16,22406.0,27.4088,27.4249,27.3687,27.3928,22406.0
2018-04-09 14:35:00,34.16,34.16,34.1,34.12,10130.0,27.3928,27.3928,27.3447,27.3607,10130.0
2018-04-09 14:40:00,34.11,34.11,34.06,34.08,26732.0,27.3527,27.3527,27.3126,27.3286,26732.0
2018-04-09 14:45:00,34.09,34.17,34.08,34.16,19884.0,27.3367,27.4008,27.3286,27.3928,19884.0
2018-04-09 14:50:00,34.16,34.18,34.13,34.14,17084.0,27.3928,27.4088,27.3687,27.3767,17084.0
2018-04-09 14:55:00,34.13,34.16,34.09,34.15,26756.0,27.3687,27.3928,27.3367,27.3848,26756.0
2018-04-09 15:00:00,34.15,34.19,34.15,34.19,23630.0,27.3848,27.4168,27.3848,27.4168,23630.0
2018-04-09 15:05:00,34.18,34.27,34.16,34.27,43376.0,27.4088,27.481,27.3928,27.481,43376.0
2018-04-09 15:10:00,34.28,34.36,34.27,34.33,95416.0,27.489,27.5532,27.481,27.5291,95416.0
2018-04-09 15:15:00,34.33,34.46,34.32,34.45,259256.0,27.5291,27.6334,27.5211,27.6253,259256.0
2018-04-09 15:20:00,34.44,34.45,34.34,34.42,62921.0,27.6173,27.6253,27.5371,27.6013,62921.0
2018-04-09 15:25:00,34.41,34.57,34.41,34.57,119062.0,27.5933,27.7216,27.5933,27.7216,119062.0
2018-04-09 15:30:00,34.57,34.63,34.41,34.46,146062.0,27.7216,27.7697,27.5933,27.6334,146062.0
2018-04-09 15:35:00,34.45,34.48,34.37,34.39,101840.0,27.6253,27.6494,27.5612,27.5772,101840.0
2018-04-09 15:40:00,34.39,34.48,34.37,34.39,123463.0,27.5772,27.6494,27.5612,27.5772,123463.0
2018-04-09 15:45:00,34.39,34.44,34.33,34.36,92213.0,27.5772,27.6173,27.5291,27.5532,92213.0
2018-04-09 15:50:00,34.36,34.36,34.29,34.32,76742.0,27.5532,27.5532,27.497,27.5211,76742.0
2018-04-09 15:55:00,34.31,34.32,34.14,34.18,290199.0,27.5131,27.5211,27.3767,27.4088,290199.0
2018-04-10 09:30:00,34.39,34.61,34.16,34.23,27440.0,27.5772,27.7536,27.3928,27.4489,27440.0
2018-04-10 09:35:00,34.19,34.44,34.19,34.43,4443.0,27.4168,27.6173,27.4168,27.6093,4443.0
2018-04-10 09:40:00,34.41,34.56,34.37,34.56,16188.0,27.5933,27.7135,27.5612,27.7135,16188.0
2018-04-10 09:45:00,34.53,34.66,34.52,34.6,13456.0,27.6895,27.7937,27.6815,27.7456,13456.0
2018-04-10 09:50:00,34.59,34.61,34.51,34.61,9396.0,27.7376,27.7536,27.6734,27.7536,9396.0
2018-04-10 09:55:00,34.61,34.66,34.46,34.46,10371.0,27.7536,27.7937,27.6334,27.6334,10371.0
2018-04-10 10:00:00,34.46,34.61,34.41,34.6,35299.0,27.6334,27.7536,27.5933,27.7456,35299.0
2018-04-10 10:05:00,34.61,34.65,34.47,34.51,44519.0,27.7536,27.7857,27.6414,27.6734,44519.0
2018-04-10 10:10:00,34.52,34.71,34.49,34.71,17802.0,27.6815,27.8338,27.6574,27.8338,17802.0
2018-04-10 10:15:00,34.72,34.75,34.62,34.62,10494.0,27.8418,27.8659,27.7617,27.7617,10494.0
2018-04-10 10:20:00,34.63,34.65,34.55,34.59,18052.0,27.7697,27.7857,27.7055,27.7376,18052.0
2018-04-10 10:25:00,34.58,34.69,34.54,34.58,165181.0,27.7296,27.8178,27.6975,27.7296,165181.0
2018-04-10 10:30:00,34.58,34.73,34.54,34.72,33271.0,27.7296,27.8499,27.6975,27.8418,33271.0
2018-04-10 10:35:00,34.72,34.72,34.53,34.54,16023.0,27.8418,27.8418,27.6895,27.6975,16023.0
2018-04-10 10:40:00,34.53,34.61,34.51,34.58,49603.0,27.6895,27.7536,27.6734,27.7296,49603.0
2018-04-10 10:45:00,34.57,34.58,34.49,34.49,14168.0,27.7216,27.7296,27.6574,27.6574,14168.0
2018-04-10 10:50:00,34.49,34.57,34.49,34.52,20605.0,27.6574,27.7216,27.6574,27.6815,20605.0
2018-04-10 10:55:00,34.51,34.62,34.51,34.55,13725.0,27.6734,27.7617,27.6734,27.7055,13725.0
2018-04-10 11:00:00,34.55,34.6,34.51,34.52,15598.0,27.7055,27.7456,27.6734,27.6815,15598.0
2018-04-10 11:05:00,34.52,34.57,34.51,34.56,11117.0,27.6815,27.7216,27.6734,27.7135,11117.0
2018-04-10 11:10:00,34.55,34.55,34.49,34.54,17702.0,27.7055,27.7055,27.6574,27.6975,17702.0
2018-04-10 11:15:00,34.54,34.56,34.5,34.55,13577.0,27.6975,27.7135,27.6654,27.7055,13577.0
2018-04-10 11:20:00,34.57,34.59,34.52,34.56,16322.0,27.7216,27.7376,27.6815,27.7135,16322.0
2018-04-10 11:25:00,34.57,34.58,34.52,34.52,15747.0,27.7216,27.7296,27.6815,27.6815,15747.0
2018-04-10 11:30:00,34.5,34.53,34.47,34.5,17322.0,27.6654,27.6895,27.6414,27.6654,17322.0
2018-04-10 11:35:00,34.5,34.57,34.49,34.57,16401.0,27.6654,27.7216,27.6574,27.7216,16401.0
2018-04-10 11:40:00,34.56,34.69,34.54,34.59,35163.0,27.7135,27.8178,27.6975,27.7376,35163.0
2018-04-10 11:45:00,34.59,34.62,34.52,34.57,61265.0,27.7376,27.7617,27.6815,27.7216,61265.0
2018-04-10 11:50:00,34.59,34.64,34.55,34.59,13298.0,27.7376,27.7777,27.7055,27.7376,13298.0
2018-04-10 11:55:00,34.59,34.68,34.59,34.66,11146.0,27.7376,27.8098,27.7376,27.7937,11146.0
2018-04-10 12:00:00,34.67,34.71,34.58,34.58,11945.0,27.8018,27.8338,27.7296,27.7296,11945.0
2018-04-10 12:05:00,34.59,34.6,34.54,34.59,10828.0,27.7376,27.7456,27.6975,27.7376,10828.0
2018-04-10 12:10:00,34.58,34.64,34.57,34.58,11212.0,27.7296,27.7777,27.7216,27.7296,11212.0
2018-04-10 12:15:00,34.6,34.6,34.54,34.55,10544.0,27.7456,27.7456,27.6975,27.7055,10544.0
2018-04-10 12:20:00,34.53,34.59,34.52,34.59,25102.0,27.6895,27.7376,27.6815,27.7376,25102.0
2018-04-10 12:25:00,34.57,34.58,34.48,34.48,27829.0,27.7216,27.7296,27.6494,27.6494,27829.0
2018-04-10 12:30:00,34.48,34.57,34.47,34.53,21835.0,27.6494,27.7216,27.6414,27.6895,21835.0
2018-04-10 12:35:00,34.53,34.57,34.49,34.54,21848.0,27.6895,27.7216,27.6574,27.6975,21848.0
2018-04-10 12:40:00,34.54,34.6,34.5,34.6,9934.0,27.6975,27.7456,27.6654,27.7456,9934.0
2018-04-10 12:45:00,34.6,34.68,34.59,34.65,15443.0,27.7456,27.8098,27.7376,27.7857,15443.0
2018-04-10 12:50:00,34.66,34.67,34.61,34.63,4938.0,27.7937,27.8018,27.7536,27.7697,4938.0
2018-04-10 12:55:00,34.63,34.71,34.63,34.67,9999.0,27.7697,27.8338,27.7697,27.8018,9999.0
2018-04-10 13:00:00,34.68,34.76,34.67,34.71,17974.0,27.8098,27.8739,27.8018,27.8338,17974.0
2018-04-10 13:05:00,34.72,34.75,34.7,34.74,12093.0,27.8418,27.8659,27.8258,27.8579,12093.0
2018-04-10 13:10:00,34.75,34.83,34.74,34.8,8200.0,27.8659,27.9301,27.8579,27.906,8200.0
2018-04-10 13:15:00,34.8,34.84,34.79,34.8,9593.0,27.906,27.9381,27.898,27.906,9593.0
2018-04-10 13:20:00,34.77,34.78,34.69,34.74,37484.0,27.8819,27.89,27.8178,27.8579,37484.0
2018-04-10 13:25:00,34.75,34.77,34.74,34.77,11573.0,27.8659,27.8819,27.8579,27.8819,11573.0
2018-04-10 13:30:00,34.77,34.79,34.72,34.79,18454.0,27.8819,27.898,27.8418,27.898,18454.0
2018-04-10 13:35:00,34.78,34.78,34.72,34.72,14101.0,27.89,27.89,27.8418,27.8418,14101.0
2018-04-10 13:40:00,34.72,34.73,34.68,34.68,14645.0,27.8418,27.8499,27.8098,27.8098,14645.0
2018-04-10 13:45:00,34.69,34.69,34.62,34.62,20903.0,27.8178,27.8178,27.7617,27.7617,20903.0
2018-04-10 13:50:00,34.62,34.69,34.59,34.68,21924.0,27.7617,27.8178,27.7376,27.8098,21924.0
2018-04-10 13:55:00,34.68,34.73,34.66,34.68,43431.0,27.8098,27.8499,27.7937,27.8098,43431.0
2018-04-10 14:00:00,34.69,34.7,34.62,34.62,79225.0,27.8178,27.8258,27.7617,27.7617,79225.0
2018-04-10 14:05:00,34.63,34.67,34.6,34.66,23082.0,27.7697,27.8018,27.7456,27.7937,23082.0
2018-04-10 14:10:00,34.66,34.66,34.54,34.55,17854.0,27.7937,27.7937,27.6975,27.7055,17854.0
2018-04-10 14:15:00,34.55,34.55,34.47,34.51,32217.0,27.7055,27.7055,27.6414,27.6734,32217.0
2018-04-10 14:20:00,34.51,34.58,34.5,34.55,18281.0,27.6734,27.7296,27.6654,27.7055,18281.0
2018-04-10 14:25:00,34.55,34.57,34.48,34.48,19143.0,27.7055,27.7216,27.6494,27.6494,19143.0
2018-04-10 14:30:00,34.49,34.53,34.47,34.51,23413.0,27.6574,27.6895,27.6414,27.6734,23413.0
2018-04-10 14:35:00,34.51,34.52,34.45,34.49,23782.0,27.6734,27.6815,27.6253,27.6574,23782.0
2018-04-10 14:40:00,34.49,34.51,34.43,34.48,19404.0,27.6574,27.6734,27.6093,27.6494,19404.0
2018-04-10 14:45:00,34.48,34.53,34.45,34.45,26422.0,27.6494,27.6895,27.6253,27.6253,26422.0
2018-04-10 14:50:00,34.45,34.48,34.43,34.47,32181.0,27.6253,27.6494,27.6093,27.6414,32181.0
2018-04-10 14:55:00,34.46,34.46,34.41,34.45,29402.0,27.6334,27.6334,27.5933,27.6253,29402.0
2018-04-10 15:00:00,34.46,34.48,34.4,34.41,23697.0,27.6334,27.6494,27.5852,27.5933,23697.0
2018-04-10 15:05:00,34.41,34.49,34.39,34.48,26102.0,27.5933,27.6574,27.5772,27.6494,26102.0
2018-04-10 15:10:00,34.48,34.51,34.43,34.44,20569.0,27.6494,27.6734,27.6093,27.6173,20569.0
2018-04-10 15:15:00,34.43,34.44,34.4,34.42,19046.0,27.6093,27.6173,27.5852,27.6013,19046.0
2018-04-10 15:20:00,34.42,34.47,34.38,34.39,30035.0,27.6013,27.6414,27.5692,27.5772,30035.0
2018-04-10 15:25:00,34.39,34.43,34.33,34.43,37790.0,27.5772,27.6093,27.5291,27.6093,37790.0
2018-04-10 15:30:00,34.43,34.51,34.43,34.45,34024.0,27.6093,27.6734,27.6093,27.6253,34024.0
2018-04-10 15:35:00,34.45,34.56,34.45,34.55,25188.0,27.6253,27.7135,27.6253,27.7055,25188.0
2018-04-10 15:40:00,34.55,34.57,34.52,34.54,32569.0,27.7055,27.7216,27.6815,27.6975,32569.0
2018-04-10 15:45:00,34.55,34.61,34.53,34.56,47226.0,27.7055,27.7536,27.6895,27.7135,47226.0
2018-04-10 15:50:00,34.56,34.6,34.55,34.58,51274.0,27.7135,27.7456,27.7055,27.7296,51274.0
2018-04-10 15:55:00,34.58,34.59,34.54,34.57,84808.0,27.7296,27.7376,27.6975,27.7216,84808.0
2018-04-11 09:30:00,34.36,34.52,34.0,34.44,20073.0,27.5532,27.6815,27.2645,27.6173,20073.0
2018-04-11 09:35:00,34.52,34.63,34.44,34.44,7903.0,27.6815,27.7697,27.6173,27.6173,7903.0
2018-04-11 09:40:00,34.41,34.66,34.33,34.64,12300.0,27.5933,27.7937,27.5291,27.7777,12300.0
2018-04-11 09:45:00,34.67,34.67,34.54,34.56,12625.0,27.8018,27.8018,27.6975,27.7135,12625.0
2018-04-11 09:50:00,34.58,34.66,34.48,34.48,15700.0,27.7296,27.7937,27.6494,27.6494,15700.0
2018-04-11 09:55:00,34.51,34.65,34.49,34.6,44648.0,27.6734,27.7857,27.6574,27.7456,44648.0
2018-04-11 10:00:00,34.62,34.74,34.61,34.71,25650.0,27.7617,27.8579,27.7536,27.8338,25650.0
2018-04-11 10:05:00,34.7,34.8,34.66,34.73,22780.0,27.8258,27.906,27.7937,27.8499,22780.0
2018-04-11 10:10:00,34.74,34.79,34.7,34.75,12200.0,27.8579,27.898,27.8258,27.8659,12200.0
2018-04-11 10:15:00,34.76,34.81,34.75,34.78,5962.0,27.8739,27.914,27.8659,27.89,5962.0
2018-04-11 10:20:00,34.77,34.78,34.65,34.73,16168.0,27.8819,27.89,27.7857,27.8499,16168.0
2018-04-11 10:25:00,34.72,34.82,34.7,34.82,59111.0,27.8418,27.922,27.8258,27.922,59111.0
2018-04-11 10:30:00,34.82,34.83,34.74,34.76,8000.0,27.922,27.9301,27.8579,27.8739,8000.0
2018-04-11 10:35:00,34.77,34.86,34.77,34.86,14167.0,27.8819,27.9541,27.8819,27.9541,14167.0
2018-04-11 10:40:00,34.85,34.87,34.84,34.86,29063.0,27.9461,27.9621,27.9381,27.9541,29063.0
2018-04-11 10:45:00,34.85,34.86,34.81,34.83,60290.0,27.9461,27.9541,27.914,27.9301,60290.0
2018-04-11 10:50:00,34.85,34.87,34.72,34.74,13351.0,27.9461,27.9621,27.8418,27.8579,13351.0
2018-04-11 10:55:00,34.74,34.75,34.62,34.62,14081.0,27.8579,27.8659,27.7617,27.7617,14081.0
2018-04-11 11:00:00,34.63,34.67,34.59,34.6,14801.0,27.7697,27.8018,27.7376,27.7456,14801.0
2018-04-11 11:05:00,34.59,34.73,34.58,34.73,20302.0,27.7376,27.8499,27.7296,27.8499,20302.0
2018-04-11 11:10:00,34.73,34.76,34.7,34.71,9404.0,27.8499,27.8739,27.8258,27.8338,9404.0
2018-04-11 11:15:00,34.72,34.74,34.61,34.62,14668.0,27.8418,27.8579,27.7536,27.7617,14668.0
2018-04-11 11:20:00,34.61,34.71,34.61,34.7,10097.0,27.7536,27.8338,27.7536,27.8258,10097.0
2018-04-11 11:25:00,34.69,34.75,34.68,34.75,18778.0,27.8178,27.8659,27.8098,27.8659,18778.0
2018-04-11 11:30:00,34.76,34.77,34.67,34.68,9296.0,27.8739,27.8819,27.8018,27.8098,9296.0
2018-04-11 11:35:00,34.68,34.68,34.63,34.67,65521.0,27.8098,27.8098,27.7697,27.8018,65521.0
2018-04-11 11:40:00,34.67,34.83,34.67,34.81,9866.0,27.8018,27.9301,27.8018,27.914,9866.0
2018-04-11 11:45:00,34.81,34.9,34.79,34.89,19544.0,27.914,27.9862,27.898,27.9782,19544.0
2018-04-11 11:50:00,34.89,34.9,34.86,34.89,8596.0,27.9782,27.9862,27.9541,27.9782,8596.0
2018-04-11 11:55:00,34.9,34.93,34.86,34.9,11277.0,27.9862,28.0102,27.9541,27.9862,11277.0
2018-04-11 12:00:00,34.9,34.96,34.9,34.96,5417.0,27.9862,28.0343,27.9862,28.0343,5417.0
2018-04-11 12:05:00,34.94,34.99,34.91,34.92,6559.0,28.0183,28.0584,27.9942,28.0022,6559.0
2018-04-11 12:10:00,34.92,34.92,34.8,34.8,12675.0,28.0022,28.0022,27.906,27.906,12675.0
2018-04-11 12:15:00,34.8,34.86,34.79,34.86,8559.0,27.906,27.9541,27.898,27.9541,8559.0
2018-04-11 12:20:00,34.87,34.91,34.85,34.88,8121.0,27.9621,27.9942,27.9461,27.9701,8121.0
2018-04-11 12:25:00,34.88,34.88,34.83,34.84,5628.0,27.9701,27.9701,27.9301,27.9381,5628.0
2018-04-11 12:30:00,34.84,34.85,34.78,34.78,6947.0,27.9381,27.9461,27.89,27.89,6947.0
2018-04-11 12:35:00,34.78,34.78,34.74,34.75,5638.0,27.89,27.89,27.8579,27.8659,5638.0
2018-04-11 12:40:00,34.77,34.78,34.74,34.78,8096.0,27.8819,27.89,27.8579,27.89,8096.0
2018-04-11 12:45:00,34.78,34.79,34.74,34.75,11263.0,27.89,27.898,27.8579,27.8659,11263.0
2018-04-11 12:50:00,34.74,34.76,34.7,34.75,9711.0,27.8579,27.8739,27.8258,27.8659,9711.0
2018-04-11 12:55:00,34.75,34.76,34.74,34.75,11139.0,27.8659,27.8739,27.8579,27.8659,11139.0
2018-04-11 13:00:00,34.78,34.84,34.78,34.84,5827.0,27.89,27.9381,27.89,27.9381,5827.0
2018-04-11 13:05:00,34.85,34.89,34.84,34.86,7138.0,27.9461,27.9782,27.9381,27.9541,7138.0
2018-04-11 13:10:00,34.86,34.86,34.81,34.83,7320.0,27.9541,27.9541,27.914,27.9301,7320.0
2018-04-11 13:15:00,34.83,34.88,34.83,34.88,7925.0,27.9301,27.9701,27.9301,27.9701,7925.0
2018-04-11 13:20:00,34.87,34.88,34.83,34.88,6410.0,27.9621,27.9701,27.9301,27.9701,6410.0
2018-04-11 13:25:00,34.88,34.9,34.83,34.84,8279.0,27.9701,27.9862,27.9301,27.9381,8279.0
2018-04-11 13:30:00,34.84,34.85,34.8,34.83,6364.0,27.9381,27.9461,27.906,27.9301,6364.0
2018-04-11 13:35:00,34.83,34.83,34.8,34.83,6043.0,27.9301,27.9301,27.906,27.9301,6043.0
2018-04-11 13:40:00,34.85,34.9,34.82,34.88,6998.0,27.9461,27.9862,27.922,27.9701,6998.0
2018-04-11 13:45:00,34.88,34.96,34.88,34.96,9604.0,27.9701,28.0343,27.9701,28.0343,9604.0
2018-04-11 13:50:00,34.97,34.97,34.92,34.92,5640.0,28.0423,28.0423,28.0022,28.0022,5640.0
2018-04-11 13:55:00,34.92,34.94,34.9,34.94,14178.0,28.0022,28.0183,27.9862,28.0183,14178.0
2018-04-11 14:00:00,34.93,34.96,34.93,34.94,12052.0,28.0102,28.0343,28.0102,28.0183,12052.0
2018-04-11 14:05:00,34.96,34.98,34.93,34.93,20298.0,28.0343,28.0503,28.0102,28.0102,20298.0
2018-04-11 14:10:00,34.94,34.95,34.9,34.94,15832.0,28.0183,28.0263,27.9862,28.0183,15832.0
2018-04-11 14:15:00,34.93,35.02,34.91,35.01,12776.0,28.0102,28.0824,27.9942,28.0744,12776.0
2018-04-11 14:20:00,35.02,35.02,34.95,35.0,12980.0,28.0824,28.0824,28.0263,28.0664,12980.0
2018-04-11 14:25:00,35.01,35.02,34.97,34.99,12955.0,28.0744,28.0824,28.0423,28.0584,12955.0
2018-04-11 14:30:00,35.0,35.03,34.97,34.99,14411.0,28.0664,28.0904,28.0423,28.0584,14411.0
2018-04-11 14:35:00,35.0,35.02,34.97,34.98,11304.0,28.0664,28.0824,28.0423,28.0503,11304.0
2018-04-11 14:40:00,34.98,35.06,34.97,34.97,9426.0,28.0503,28.1145,28.0423,28.0423,9426.0
2018-04-11 14:45:00,34.96,34.96,34.93,34.94,8772.0,28.0343,28.0343,28.0102,28.0183,8772.0
2018-04-11 14:50:00,34.94,34.95,34.92,34.95,8391.0,28.0183,28.0263,28.0022,28.0263,8391.0
2018-04-11 14:55:00,34.95,34.97,34.91,34.96,9771.0,28.0263,28.0423,27.9942,28.0343,9771.0
2018-04-11 15:00:00,34.96,34.99,34.96,34.98,15198.0,28.0343,28.0584,28.0343,28.0503,15198.0
2018-04-11 15:05:00,34.98,35.02,34.97,35.0,50622.0,28.0503,28.0824,28.0423,28.0664,50622.0
2018-04-11 15:10:00,35.0,35.0,34.95,34.95,28631.0,28.0664,28.0664,28.0263,28.0263,28631.0
2018-04-11 15:15:00,34.95,34.99,34.94,34.99,30800.0,28.0263,28.0584,28.0183,28.0584,30800.0
2018-04-11 15:20:00,34.98,35.0,34.96,35.0,25917.0,28.0503,28.0664,28.0343,28.0664,25917.0
2018-04-11 15:25:00,35.01,35.07,35.0,35.07,33772.0,28.0744,28.1225,28.0664,28.1225,33772.0
2018-04-11 15:30:00,35.07,35.12,35.06,35.1,42882.0,28.1225,28.1626,28.1145,28.1466,42882.0
2018-04-11 15:35:00,35.09,35.1,35.02,35.03,33374.0,28.1385,28.1466,28.0824,28.0904,33374.0
2018-04-11 15:40:00,35.04,35.07,35.01,35.04,53612.0,28.0985,28.1225,28.0744,28.0985,53612.0
2018-04-11 15:45:00,35.02,35.09,35.01,35.08,47174.0,28.0824,28.1385,28.0744,28.1305,47174.0
2018-04-11 15:50:00,35.07,35.08,35.04,35.05,51580.0,28.1225,28.1305,28.0985,28.1065,51580.0
2018-04-11 15:55:00,35.05,35.1,35.04,35.05,146631.0,28.1065,28.1466,28.0985,28.1065,146631.0
2018-04-12 09:30:00,35.17,35.28,35.11,35.2,19275.0,28.2027,28.2909,28.1546,28.2268,19275.0
2018-04-12 09:35:00,35.21,35.25,35.0,35.15,13330.0,28.2348,28.2669,28.0664,28.1867,13330.0
2018-04-12 09:40:00,35.15,35.16,34.94,35.11,10777.0,28.1867,28.1947,28.0183,28.1546,10777.0
2018-04-12 09:45:00,35.11,35.17,35.02,35.03,11430.0,28.1546,28.2027,28.0824,28.0904,11430.0
2018-04-12 09:50:00,35.03,35.08,34.89,35.02,16686.0,28.0904,28.1305,27.9782,28.0824,16686.0
2018-04-12 09:55:00,35.02,35.21,35.02,35.15,14463.0,28.0824,28.2348,28.0824,28.1867,14463.0
2018-04-12 10:00:00,35.14,35.27,35.13,35.21,16017.0,28.1786,28.2829,28.1706,28.2348,16017.0
2018-04-12 10:05:00,35.2,35.25,35.18,35.21,9113.0,28.2268,28.2669,28.2107,28.2348,9113.0
2018-04-12 10:10:00,35.2,35.33,35.2,35.27,12472.0,28.2268,28.331,28.2268,28.2829,12472.0
2018-04-12 10:15:00,35.28,35.34,35.26,35.26,11928.0,28.2909,28.339,28.2749,28.2749,11928.0
2018-04-12 10:20:00,35.24,35.28,35.2,35.25,10182.0,28.2588,28.2909,28.2268,28.2669,10182.0
2018-04-12 10:25:00,35.26,35.31,35.24,35.27,7235.0,28.2749,28.315,28.2588,28.2829,7235.0
2018-04-12 10:30:00,35.27,35.27,35.18,35.22,11446.0,28.2829,28.2829,28.2107,28.2428,11446.0
2018-04-12 10:35:00,35.21,35.22,35.12,35.12,64536.0,28.2348,28.2428,28.1626,28.1626,64536.0
2018-04-12 10:40:00,35.11,35.21,35.01,35.19,65946.0,28.1546,28.2348,28.0744,28.2187,65946.0
2018-04-12 10:45:00,35.18,35.23,35.11,35.16,79621.0,28.2107,28.2508,28.1546,28.1947,79621.0
2018-04-12 10:50:00,35.16,35.19,35.06,35.07,187684.0,28.1947,28.2187,28.1145,28.1225,187684.0
2018-04-12 10:55:00,35.07,35.11,34.95,35.01,90702.0,28.1225,28.1546,28.0263,28.0744,90702.0
2018-04-12 11:00:00,34.99,35.05,34.98,35.04,42958.0,28.0584,28.1065,28.0503,28.0985,42958.0
2018-04-12 11:05:00,35.04,35.06,34.98,35.04,13504.0,28.0985,28.1145,28.0503,28.0985,13504.0
2018-04-12 11:10:00,35.04,35.04,34.97,35.0,7709.0,28.0985,28.0985,28.0423,28.0664,7709.0
2018-04-12 11:15:00,35.01,35.07,35.01,35.04,4030.0,28.0744,28.1225,28.0744,28.0985,4030.0
2018-04-12 11:20:00,35.04,35.04,34.97,34.98,7791.0,28.0985,28.0985,28.0423,28.0503,7791.0
2018-04-12 11:25:00,34.97,34.98,34.92,34.95,5829.0,28.0423,28.0503,28.0022,28.0263,5829.0
2018-04-12 11:30:00,34.96,35.04,34.96,34.97,6595.0,28.0343,28.0985,28.0343,28.0423,6595.0
2018-04-12 11:35:00,34.96,35.01,34.95,34.97,4304.0,28.0343,28.0744,28.0263,28.0423,4304.0
2018-04-12 11:40:00,34.97,34.99,34.92,34.92,5675.0,28.0423,28.0584,28.0022,28.0022,5675.0
2018-04-12 11:45:00,34.91,34.93,34.85,34.87,11711.0,27.9942,28.0102,27.9461,27.9621,11711.0
2018-04-12 11:50:00,34.86,34.89,34.83,34.83,12625.0,27.9541,27.9782,27.9301,27.9301,12625.0
2018-04-12 11:55:00,34.84,34.94,34.84,34.88,6517.0,27.9381,28.0183,27.9381,27.9701,6517.0
2018-04-12 12:00:00,34.88,34.95,34.87,34.92,4971.0,27.9701,28.0263,27.9621,28.0022,4971.0
2018-04-12 12:05:00,34.92,34.96,34.9,34.96,7000.0,28.0022,28.0343,27.9862,28.0343,7000.0
2018-04-12 12:10:00,34.95,34.96,34.93,34.96,7887.0,28.0263,28.0343,28.0102,28.0343,7887.0
2018-04-12 12:15:00,34.97,34.99,34.94,34.99,8216.0,28.0423,28.0584,28.0183,28.0584,8216.0
2018-04-12 12:20:00,35.0,35.0,34.9,34.92,5121.0,28.0664,28.0664,27.9862,28.0022,5121.0
2018-04-12 12:25:00,34.92,34.93,34.89,34.89,3216.0,28.0022,28.0102,27.9782,27.9782,3216.0
2018-04-12 12:30:00,34.89,34.93,34.89,34.92,2708.0,27.9782,28.0102,27.9782,28.0022,2708.0
2018-04-12 12:35:00,34.93,34.95,34.92,34.93,5020.0,28.0102,28.0263,28.0022,28.0102,5020.0
2018-04-12 12:40:00,34.94,34.95,34.9,34.93,6300.0,28.0183,28.0263,27.9862,28.0102,6300.0
2018-04-12 12:45:00,34.94,34.99,34.94,34.97,8996.0,28.0183,28.0584,28.0183,28.0423,8996.0
2018-04-12 12:50:00,34.98,35.02,34.97,34.98,4444.0,28.0503,28.0824,28.0423,28.0503,4444.0
2018-04-12 12:55:00,34.97,35.03,34.97,35.02,6692.0,28.0423,28.0904,28.0423,28.0824,6692.0
2018-04-12 13:00:00,35.01,35.05,35.0,35.02,11629.0,28.0744,28.1065,28.0664,28.0824,11629.0
2018-04-12 13:05:00,35.02,35.02,34.98,35.0,9279.0,28.0824,28.0824,28.0503,28.0664,9279.0
2018-04-12 13:10:00,34.99,35.03,34.99,35.01,5400.0,28.0584,28.0904,28.0584,28.0744,5400.0
2018-04-12 13:15:00,35.01,35.01,34.98,34.98,3915.0,28.0744,28.0744,28.0503,28.0503,3915.0
2018-04-12 13:20:00,34.98,35.0,34.97,35.0,7486.0,28.0503,28.0664,28.0423,28.0664,7486.0
2018-04-12 13:25:00,34.99,34.99,34.95,34.95,6417.0,28.0584,28.0584,28.0263,28.0263,6417.0
2018-04-12 13:30:00,34.95,35.01,34.95,34.97,4250.0,28.0263,28.0744,28.0263,28.0423,4250.0
2018-04-12 13:35:00,34.96,35.0,34.96,34.98,6641.0,28.0343,28.0664,28.0343,28.0503,6641.0
2018-04-12 13:40:00,34.98,35.05,34.97,35.04,7608.0,28.0503,28.1065,28.0423,28.0985,7608.0
2018-04-12 13:45:00,35.04,35.07,35.02,35.05,80561.0,28.0985,28.1225,28.0824,28.1065,80561.0
2018-04-12 13:50:00,35.05,35.11,35.02,35.03,4993.0,28.1065,28.1546,28.0824,28.0904,4993.0
2018-04-12 13:55:00,35.02,35.03,34.97,35.01,10632.0,28.0824,28.0904,28.0423,28.0744,10632.0
2018-04-12 14:00:00,35.01,35.03,35.0,35.01,4981.0,28.0744,28.0904,28.0664,28.0744,4981.0
2018-04-12 14:05:00,35.01,35.01,34.96,34.98,10916.0,28.0744,28.0744,28.0343,28.0503,10916.0
2018-04-12 14:10:00,34.98,35.02,34.97,35.01,7594.0,28.0503,28.0824,28.0423,28.0744,7594.0
2018-04-12 14:15:00,35.01,35.02,34.98,34.98,6054.0,28.0744,28.0824,28.0503,28.0503,6054.0
2018-04-12 14:20:00,35.0,35.04,34.99,35.03,10181.0,28.0664,28.0985,28.0584,28.0904,10181.0
2018-04-12 14:25:00,35.03,35.05,35.01,35.02,3211.0,28.0904,28.1065,28.0744,28.0824,3211.0
2018-04-12 14:30:00,35.01,35.04,34.99,35.01,8555.0,28.0744,28.0985,28.0584,28.0744,8555.0
2018-04-12 14:35:00,35.01,35.02,34.99,35.0,7102.0,28.0744,28.0824,28.0584,28.0664,7102.0
2018-04-12 14:40:00,35.0,35.01,34.96,34.98,9800.0,28.0664,28.0744,28.0343,28.0503,9800.0
2018-04-12 14:45:00,34.99,34.99,34.95,34.96,7468.0,28.0584,28.0584,28.0263,28.0343,7468.0
2018-04-12 14:50:00,34.96,34.97,34.87,34.87,35584.0,28.0343,28.0423,27.9621,27.9621,35584.0
2018-04-12 14:55:00,34.86,34.92,34.85,34.9,10897.0,27.9541,28.0022,27.9461,27.9862,10897.0
2018-04-12 15:00:00,34.9,34.9,34.84,34.86,14634.0,27.9862,27.9862,27.9381,27.9541,14634.0
2018-04-12 15:05:00,34.86,34.86,34.79,34.79,10450.0,27.9541,27.9541,27.898,27.898,10450.0
2018-04-12 15:10:00,34.8,34.91,34.8,34.91,13736.0,27.906,27.9942,27.906,27.9942,13736.0
2018-04-12 15:15:00,34.91,34.91,34.88,34.89,7559.0,27.9942,27.9942,27.9701,27.9782,7559.0
2018-04-12 15:20:00,34.89,34.93,34.88,34.91,20194.0,27.9782,28.0102,27.9701,27.9942,20194.0
2018-04-12 15:25:00,34.91,34.92,34.84,34.86,62163.0,27.9942,28.0022,27.9381,27.9541,62163.0
2018-04-12 15:30:00,34.86,34.87,34.82,34.82,23448.0,27.9541,27.9621,27.922,27.922,23448.0
2018-04-12 15:35:00,34.83,34.86,34.8,34.86,23890.0,27.9301,27.9541,27.906,27.9541,23890.0
2018-04-12 15:40:00,34.85,34.86,34.79,34.79,62158.0,27.9461,27.9541,27.898,27.898,62158.0
2018-04-12 15:45:00,34.8,34.83,34.78,34.82,51076.0,27.906,27.9301,27.89,27.922,51076.0
2018-04-12 15:50:00,34.82,34.85,34.79,34.8,33692.0,27.922,27.9461,27.898,27.906,33692.0
2018-04-12 15:55:00,34.8,34.81,34.73,34.76,144353.0,27.906,27.914,27.8499,27.8739,144353.0
2018-04-13 09:30:00,34.97,34.97,34.85,34.96,10336.0,28.0423,28.0423,27.9461,28.0343,10336.0
2018-04-13 09:35:00,34.91,34.91,34.74,34.81,157925.0,27.9942,27.9942,27.8579,27.914,157925.0
2018-04-13 09:40:00,34.78,34.78,34.65,34.7,6699.0,27.89,27.89,27.7857,27.8258,6699.0
2018-04-13 09:45:00,34.71,34.75,34.53,34.55,33851.0,27.8338,27.8659,27.6895,27.7055,33851.0
2018-04-13 09:50:00,34.53,34.64,34.47,34.5,20605.0,27.6895,27.7777,27.6414,27.6654,20605.0
2018-04-13 09:55:00,34.49,34.52,34.31,34.32,78535.0,27.6574,27.6815,27.5131,27.5211,78535.0
2018-04-13 10:00:00,34.32,34.32,34.09,34.11,53920.0,27.5211,27.5211,27.3367,27.3527,53920.0
2018-04-13 10:05:00,34.09,34.12,33.88,33.88,62934.0,27.3367,27.3607,27.1683,27.1683,62934.0
2018-04-13 10:10:00,33.86,33.9,33.69,33.78,69093.0,27.1522,27.1843,27.0159,27.0881,69093.0
2018-04-13 10:15:00,33.78,33.78,33.6,33.62,30546.0,27.0881,27.0881,26.9437,26.9598,30546.0
2018-04-13 10:20:00,33.64,33.65,33.52,33.57,25335.0,26.9758,26.9838,26.8796,26.9197,25335.0
2018-04-13 10:25:00,33.57,33.59,33.39,33.43,69356.0,26.9197,26.9357,26.7753,26.8074,69356.0
2018-04-13 10:30:00,33.43,33.5,33.38,33.44,59232.0,26.8074,26.8635,26.7673,26.8154,59232.0
2018-04-13 10:35:00,33.46,33.54,33.41,33.41,42930.0,26.8315,26.8956,26.7914,26.7914,42930.0
2018-04-13 10:40:00,33.41,33.42,33.29,33.37,74802.0,26.7914,26.7994,26.6951,26.7593,74802.0
2018-04-13 10:45:00,33.35,33.37,33.26,33.31,126202.0,26.7432,26.7593,26.6711,26.7112,126202.0
2018-04-13 10:50:00,33.3,33.44,33.25,33.36,119192.0,26.7032,26.8154,26.6631,26.7513,119192.0
2018-04-13 10:55:00,33.36,33.49,33.24,33.24,103226.0,26.7513,26.8555,26.655,26.655,103226.0
2018-04-13 11:00:00,33.27,33.3,33.17,33.23,62200.0,26.6791,26.7032,26.5989,26.647,62200.0
2018-04-13 11:05:00,33.23,33.34,33.09,33.12,80930.0,26.647,26.7352,26.5348,26.5588,80930.0
2018-04-13 11:10:00,33.14,33.38,33.11,33.34,108617.0,26.5748,26.7673,26.5508,26.7352,108617.0
2018-04-13 11:15:00,33.34,33.35,33.1,33.11,40582.0,26.7352,26.7432,26.5428,26.5508,40582.0
2018-04-13 11:20:00,33.11,33.19,33.03,33.16,49147.0,26.5508,26.6149,26.4866,26.5909,49147.0
2018-04-13 11:25:00,33.17,33.22,33.14,33.2,59898.0,26.5989,26.639,26.5748,26.623,59898.0
2018-04-13 11:30:00,33.18,33.22,33.13,33.15,41391.0,26.6069,26.639,26.5668,26.5829,41391.0
2018-04-13 11:35:00,33.14,33.26,33.14,33.16,33466.0,26.5748,26.6711,26.5748,26.5909,33466.0
2018-04-13 11:40:00,33.16,33.2,33.12,33.19,22052.0,26.5909,26.623,26.5588,26.6149,22052.0
2018-04-13 11:45:00,33.2,33.21,33.06,33.06,60028.0,26.623,26.631,26.5107,26.5107,60028.0
2018-04-13 11:50:00,33.09,33.16,33.07,33.12,29000.0,26.5348,26.5909,26.5187,26.5588,29000.0
2018-04-13 11:55:00,33.12,33.27,33.11,33.24,27562.0,26.5588,26.6791,26.5508,26.655,27562.0
2018-04-13 12:00:00,33.25,33.33,33.24,33.27,30546.0,26.6631,26.7272,26.655,26.6791,30546.0
2018-04-13 12:05:00,33.26,33.28,33.18,33.19,17588.0,26.6711,26.6871,26.6069,26.6149,17588.0
2018-04-13 12:10:00,33.2,33.23,33.14,33.14,21364.0,26.623,26.647,26.5748,26.5748,21364.0
2018-04-13 12:15:00,33.15,33.16,33.1,33.11,17843.0,26.5829,26.5909,26.5428,26.5508,17843.0
2018-04-13 12:20:00,33.12,33.22,33.12,33.14,17325.0,26.5588,26.639,26.5588,26.5748,17325.0
2018-04-13 12:25:00,33.15,33.16,33.11,33.14,16086.0,26.5829,26.5909,26.5508,26.5748,16086.0
2018-04-13 12:30:00,33.14,33.16,33.09,33.11,16145.0,26.5748,26.5909,26.5348,26.5508,16145.0
2018-04-13 12:35:00,33.13,33.13,33.09,33.09,15425.0,26.5668,26.5668,26.5348,26.5348,15425.0
2018-04-13 12:40:00,33.1,33.12,32.98,33.0,48994.0,26.5428,26.5588,26.4465,26.4626,48994.0
2018-04-13 12:45:00,33.01,33.09,32.99,33.02,41004.0,26.4706,26.5348,26.4546,26.4786,41004.0
2018-04-13 12:50:00,33.02,33.07,32.99,33.06,22363.0,26.4786,26.5187,26.4546,26.5107,22363.0
2018-04-13 12:55:00,33.07,33.15,33.06,33.09,21220.0,26.5187,26.5829,26.5107,26.5348,21220.0
2018-04-13 13:00:00,33.09,33.12,33.06,33.06,12662.0,26.5348,26.5588,26.5107,26.5107,12662.0
2018-04-13 13:05:00,33.06,33.13,33.06,33.13,24790.0,26.5107,26.5668,26.5107,26.5668,24790.0
2018-04-13 13:10:00,33.13,33.13,33.07,33.08,14064.0,26.5668,26.5668,26.5187,26.5267,14064.0
2018-04-13 13:15:00,33.08,33.11,33.04,33.07,16519.0,26.5267,26.5508,26.4947,26.5187,16519.0
2018-04-13 13:20:00,33.08,33.12,33.04,33.1,16239.0,26.5267,26.5588,26.4947,26.5428,16239.0
2018-04-13 13:25:00,33.1,33.1,33.06,33.09,15054.0,26.5428,26.5428,26.5107,26.5348,15054.0
2018-04-13 13:30:00,33.09,33.15,33.04,33.15,33446.0,26.5348,26.5829,26.4947,26.5829,33446.0
2018-04-13 13:35:00,33.13,33.15,33.12,33.15,11454.0,26.5668,26.5829,26.5588,26.5829,11454.0
2018-04-13 13:40:00,33.14,33.15,33.09,33.09,8594.0,26.5748,26.5829,26.5348,26.5348,8594.0
2018-04-13 13:45:00,33.1,33.11,33.06,33.07,12628.0,26.5428,26.5508,26.5107,26.5187,12628.0
2018-04-13 13:50:00,33.07,33.11,33.06,33.06,29858.0,26.5187,26.5508,26.5107,26.5107,29858.0
2018-04-13 13:55:00,33.07,33.07,33.0,33.01,30338.0,26.5187,26.5187,26.4626,26.4706,30338.0
2018-04-13 14:00:00,33.0,33.02,32.98,33.01,18356.0,26.4626,26.4786,26.4465,26.4706,18356.0
2018-04-13 14:05:00,33.01,33.11,33.0,33.03,29307.0,26.4706,26.5508,26.4626,26.4866,29307.0
2018-04-13 14:10:00,33.03,33.07,33.03,33.06,14477.0,26.4866,26.5187,26.4866,26.5107,14477.0
2018-04-13 14:15:00,33.06,33.06,32.86,32.88,118471.0,26.5107,26.5107,26.3503,26.3664,118471.0
2018-04-13 14:20:00,32.89,32.89,32.77,32.77,189860.0,26.3744,26.3744,26.2781,26.2781,189860.0
2018-04-13 14:25:00,32.78,32.79,32.71,32.73,41766.0,26.2862,26.2942,26.23,26.2461,41766.0
2018-04-13 14:30:00,32.73,32.88,32.72,32.82,38159.0,26.2461,26.3664,26.2381,26.3182,38159.0
2018-04-13 14:35:00,32.83,32.86,32.72,32.73,49795.0,26.3263,26.3503,26.2381,26.2461,49795.0
2018-04-13 14:40:00,32.74,32.75,32.54,32.56,55730.0,26.2541,26.2621,26.0937,26.1097,55730.0
2018-04-13 14:45:00,32.55,32.59,32.48,32.54,93889.0,26.1017,26.1338,26.0456,26.0937,93889.0
2018-04-13 14:50:00,32.55,32.63,32.52,32.55,47710.0,26.1017,26.1659,26.0777,26.1017,47710.0
2018-04-13 14:55:00,32.53,32.56,32.37,32.37,107436.0,26.0857,26.1097,25.9574,25.9574,107436.0
2018-04-13 15:00:00,32.38,32.43,32.36,32.41,42533.0,25.9654,26.0055,25.9494,25.9895,42533.0
2018-04-13 15:05:00,32.41,32.52,32.4,32.49,94111.0,25.9895,26.0777,25.9814,26.0536,94111.0
2018-04-13 15:10:00,32.49,32.63,32.47,32.63,52001.0,26.0536,26.1659,26.0376,26.1659,52001.0
2018-04-13 15:15:00,32.62,32.63,32.47,32.48,78949.0,26.1579,26.1659,26.0376,26.0456,78949.0
2018-04-13 15:20:00,32.49,32.62,32.48,32.58,67451.0,26.0536,26.1579,26.0456,26.1258,67451.0
2018-04-13 15:25:00,32.58,32.65,32.56,32.61,62437.0,26.1258,26.1819,26.1097,26.1498,62437.0
2018-04-13 15:30:00,32.62,32.79,32.62,32.75,124770.0,26.1579,26.2942,26.1579,26.2621,124770.0
2018-04-13 15:35:00,32.75,32.76,32.68,32.76,61857.0,26.2621,26.2701,26.206,26.2701,61857.0
2018-04-13 15:40:00,32.76,32.81,32.75,32.76,96677.0,26.2701,26.3102,26.2621,26.2701,96677.0
2018-04-13 15:45:00,32.76,32.79,32.75,32.77,76144.0,26.2701,26.2942,26.2621,26.2781,76144.0
2018-04-13 15:50:00,32.78,32.96,32.77,32.95,141734.0,26.2862,26.4305,26.2781,26.4225,141734.0
2018-04-13 15:55:00,32.95,32.96,32.8,32.86,288961.0,26.4225,26.4305,26.3022,26.3503,288961.0
2018-04-16 09:30:00,33.0,33.03,32.7,32.72,29420.0,26.4626,26.4866,26.222,26.2381,29420.0
2018-04-16 09:35:00,32.67,32.81,32.58,32.79,20127.0,26.198,26.3102,26.1258,26.2942,20127.0
2018-04-16 09:40:00,32.75,32.81,32.6,32.78,13091.0,26.2621,26.3102,26.1418,26.2862,13091.0
2018-04-16 09:45:00,32.78,32.86,32.65,32.66,14964.0,26.2862,26.3503,26.1819,26.1899,14964.0
2018-04-16 09:50:00,32.63,32.89,32.62,32.89,8316.0,26.1659,26.3744,26.1579,26.3744,8316.0
2018-04-16 09:55:00,32.88,32.88,32.74,32.84,22584.0,26.3664,26.3664,26.2541,26.3343,22584.0
2018-04-16 10:00:00,32.84,33.0,32.84,33.0,15093.0,26.3343,26.4626,26.3343,26.4626,15093.0
2018-04-16 10:05:00,33.0,33.1,32.98,33.04,26620.0,26.4626,26.5428,26.4465,26.4947,26620.0
2018-04-16 10:10:00,33.03,33.12,32.99,33.06,18914.0,26.4866,26.5588,26.4546,26.5107,18914.0
2018-04-16 10:15:00,33.04,33.11,32.82,32.82,29188.0,26.4947,26.5508,26.3182,26.3182,29188.0
2018-04-16 10:20:00,32.83,32.9,32.77,32.81,17557.0,26.3263,26.3824,26.2781,26.3102,17557.0
2018-04-16 10:25:00,32.81,32.82,32.75,32.77,21317.0,26.3102,26.3182,26.2621,26.2781,21317.0
2018-04-16 10:30:00,32.78,32.8,32.67,32.7,18586.0,26.2862,26.3022,26.198,26.222,18586.0
2018-04-16 10:35:00,32.71,32.72,32.61,32.62,53892.0,26.23,26.2381,26.1498,26.1579,53892.0
2018-04-16 10:40:00,32.62,32.64,32.55,32.61,35937.0,26.1579,26.1739,26.1017,26.1498,35937.0
2018-04-16 10:45:00,32.61,32.67,32.52,32.54,18167.0,26.1498,26.198,26.0777,26.0937,18167.0
2018-04-16 10:50:00,32.55,32.55,32.49,32.55,16019.0,26.1017,26.1017,26.0536,26.1017,16019.0
2018-04-16 10:55:00,32.58,32.59,32.51,32.51,11633.0,26.1258,26.1338,26.0697,26.0697,11633.0
2018-04-16 11:00:00,32.52,32.67,32.52,32.65,45310.0,26.0777,26.198,26.0777,26.1819,45310.0
2018-04-16 11:05:00,32.66,32.69,32.58,32.59,18051.0,26.1899,26.214,26.1258,26.1338,18051.0
2018-04-16 11:10:00,32.59,32.59,32.52,32.59,18314.0,26.1338,26.1338,26.0777,26.1338,18314.0
2018-04-16 11:15:00,32.58,32.61,32.51,32.51,13779.0,26.1258,26.1498,26.0697,26.0697,13779.0
2018-04-16 11:20:00,32.51,32.62,32.5,32.62,25811.0,26.0697,26.1579,26.0616,26.1579,25811.0
2018-04-16 11:25:00,32.62,32.62,32.54,32.55,11249.0,26.1579,26.1579,26.0937,26.1017,11249.0
2018-04-16 11:30:00,32.56,32.6,32.51,32.56,14961.0,26.1097,26.1418,26.0697,26.1097,14961.0
2018-04-16 11:35:00,32.56,32.56,32.49,32.5,14584.0,26.1097,26.1097,26.0536,26.0616,14584.0
2018-04-16 11:40:00,32.51,32.51,32.42,32.44,19371.0,26.0697,26.0697,25.9975,26.0135,19371.0
2018-04-16 11:45:00,32.44,32.47,32.4,32.47,23505.0,26.0135,26.0376,25.9814,26.0376,23505.0
2018-04-16 11:50:00,32.45,32.51,32.4,32.41,30159.0,26.0215,26.0697,25.9814,25.9895,30159.0
2018-04-16 11:55:00,32.4,32.43,32.38,32.4,25892.0,25.9814,26.0055,25.9654,25.9814,25892.0
2018-04-16 12:00:00,32.41,32.5,32.41,32.45,11200.0,25.9895,26.0616,25.9895,26.0215,11200.0
2018-04-16 12:05:00,32.46,32.46,32.38,32.42,15132.0,26.0296,26.0296,25.9654,25.9975,15132.0
2018-04-16 12:10:00,32.42,32.47,32.39,32.46,7509.0,25.9975,26.0376,25.9734,26.0296,7509.0
2018-04-16 12:15:00,32.46,32.47,32.39,32.4,9787.0,26.0296,26.0376,25.9734,25.9814,9787.0
2018-04-16 12:20:00,32.41,32.47,32.39,32.45,17819.0,25.9895,26.0376,25.9734,26.0215,17819.0
2018-04-16 12:25:00,32.45,32.5,32.44,32.46,7676.0,26.0215,26.0616,26.0135,26.0296,7676.0
2018-04-16 12:30:00,32.48,32.56,32.46,32.47,13975.0,26.0456,26.1097,26.0296,26.0376,13975.0
2018-04-16 12:35:00,32.46,32.47,32.41,32.45,5451.0,26.0296,26.0376,25.9895,26.0215,5451.0
2018-04-16 12:40:00,32.45,32.47,32.43,32.45,7563.0,26.0215,26.0376,26.0055,26.0215,7563.0
2018-04-16 12:45:00,32.44,32.45,32.4,32.43,23895.0,26.0135,26.0215,25.9814,26.0055,23895.0
2018-04-16 12:50:00,32.45,32.49,32.44,32.45,7229.0,26.0215,26.0536,26.0135,26.0215,7229.0
2018-04-16 12:55:00,32.45,32.45,32.4,32.42,20278.0,26.0215,26.0215,25.9814,25.9975,20278.0
2018-04-16 13:00:00,32.42,32.46,32.41,32.43,5200.0,25.9975,26.0296,25.9895,26.0055,5200.0
2018-04-16 13:05:00,32.44,32.53,32.44,32.53,12949.0,26.0135,26.0857,26.0135,26.0857,12949.0
2018-04-16 13:10:00,32.51,32.52,32.47,32.49,7647.0,26.0697,26.0777,26.0376,26.0536,7647.0
2018-04-16 13:15:00,32.49,32.5,32.43,32.47,15610.0,26.0536,26.0616,26.0055,26.0376,15610.0
2018-04-16 13:20:00,32.46,32.51,32.44,32.47,9968.0,26.0296,26.0697,26.0135,26.0376,9968.0
2018-04-16 13:25:00,32.47,32.48,32.43,32.43,15724.0,26.0376,26.0456,26.0055,26.0055,15724.0
2018-04-16 13:30:00,32.45,32.49,32.43,32.44,16472.0,26.0215,26.0536,26.0055,26.0135,16472.0
2018-04-16 13:35:00,32.43,32.48,32.43,32.47,12179.0,26.0055,26.0456,26.0055,26.0376,12179.0
2018-04-16 13:40:00,32.48,32.51,32.44,32.5,19843.0,26.0456,26.0697,26.0135,26.0616,19843.0
2018-04-16 13:45:00,32.5,32.56,32.48,32.54,58804.0,26.0616,26.1097,26.0456,26.0937,58804.0
2018-04-16 13:50:00,32.57,32.57,32.47,32.49,23045.0,26.1178,26.1178,26.0376,26.0536,23045.0
2018-04-16 13:55:00,32.47,32.5,32.45,32.45,29557.0,26.0376,26.0616,26.0215,26.0215,29557.0
2018-04-16 14:00:00,32.45,32.5,32.44,32.46,14490.0,26.0215,26.0616,26.0135,26.0296,14490.0
2018-04-16 14:05:00,32.45,32.47,32.39,32.41,27935.0,26.0215,26.0376,25.9734,25.9895,27935.0
2018-04-16 14:10:00,32.42,32.45,32.41,32.41,10401.0,25.9975,26.0215,25.9895,25.9895,10401.0
2018-04-16 14:15:00,32.42,32.43,32.4,32.4,14738.0,25.9975,26.0055,25.9814,25.9814,14738.0
2018-04-16 14:20:00,32.4,32.42,32.37,32.37,39189.0,25.9814,25.9975,25.9574,25.9574,39189.0
2018-04-16 14:25:00,32.38,32.38,32.3,32.3,26473.0,25.9654,25.9654,25.9013,25.9013,26473.0
2018-04-16 14:30:00,32.31,32.41,32.3,32.4,17907.0,25.9093,25.9895,25.9013,25.9814,17907.0
2018-04-16 14:35:00,32.4,32.41,32.34,32.34,19989.0,25.9814,25.9895,25.9333,25.9333,19989.0
2018-04-16 14:40:00,32.36,32.36,32.32,32.34,13294.0,25.9494,25.9494,25.9173,25.9333,13294.0
2018-04-16 14:45:00,32.34,32.36,32.27,32.28,28541.0,25.9333,25.9494,25.8772,25.8852,28541.0
2018-04-16 14:50:00,32.29,32.31,32.25,32.26,24843.0,25.8932,25.9093,25.8612,25.8692,24843.0
2018-04-16 14:55:00,32.26,32.33,32.25,32.32,56546.0,25.8692,25.9253,25.8612,25.9173,56546.0
2018-04-16 15:00:00,32.32,32.34,32.31,32.32,26405.0,25.9173,25.9333,25.9093,25.9173,26405.0
2018-04-16 15:05:00,32.31,32.32,32.17,32.19,93607.0,25.9093,25.9173,25.797,25.813,93607.0
2018-04-16 15:10:00,32.19,32.23,32.18,32.2,25220.0,25.813,25.8451,25.805,25.8211,25220.0
2018-04-16 15:15:00,32.21,32.21,32.13,32.14,27109.0,25.8291,25.8291,25.7649,25.773,27109.0
2018-04-16 15:20:00,32.14,32.17,32.06,32.06,37268.0,25.773,25.797,25.7088,25.7088,37268.0
2018-04-16 15:25:00,32.07,32.08,32.03,32.07,48917.0,25.7168,25.7248,25.6847,25.7168,48917.0
2018-04-16 15:30:00,32.06,32.09,32.05,32.06,47041.0,25.7088,25.7329,25.7008,25.7088,47041.0
2018-04-16 15:35:00,32.07,32.1,32.01,32.06,53363.0,25.7168,25.7409,25.6687,25.7088,53363.0
2018-04-16 15:40:00,32.07,32.14,32.02,32.14,66224.0,25.7168,25.773,25.6767,25.773,66224.0
2018-04-16 15:45:00,32.14,32.2,32.14,32.19,74958.0,25.773,25.8211,25.773,25.813,74958.0
2018-04-16 15:50:00,32.2,32.21,32.15,32.16,93794.0,25.8211,25.8291,25.781,25.789,93794.0
2018-04-16 15:55:00,32.16,32.17,32.14,32.15,215684.0,25.789,25.797,25.773,25.781,215684.0
2018-04-17 09:30:00,32.52,32.63,32.38,32.52,54294.0,26.0777,26.1659,25.9654,26.0777,54294.0
2018-04-17 09:35:00,32.51,32.52,32.26,32.43,38090.0,26.0697,26.0777,25.8692,26.0055,38090.0
2018-04-17 09:40:00,32.42,32.51,32.33,32.35,14061.0,25.9975,26.0697,25.9253,25.9414,14061.0
2018-04-17 09:45:00,32.35,32.54,32.33,32.54,15834.0,25.9414,26.0937,25.9253,26.0937,15834.0
2018-04-17 09:50:00,32.56,32.61,32.49,32.54,19922.0,26.1097,26.1498,26.0536,26.0937,19922.0
2018-04-17 09:55:00,32.54,32.62,32.51,32.55,20532.0,26.0937,26.1579,26.0697,26.1017,20532.0
2018-04-17 10:00:00,32.57,32.61,32.55,32.6,12771.0,26.1178,26.1498,26.1017,26.1418,12771.0
2018-04-17 10:05:00,32.61,32.62,32.55,32.55,18236.0,26.1498,26.1579,26.1017,26.1017,18236.0
2018-04-17 10:10:00,32.56,32.58,32.46,32.5,22614.0,26.1097,26.1258,26.0296,26.0616,22614.0
2018-04-17 10:15:00,32.5,32.62,32.49,32.59,14652.0,26.0616,26.1579,26.0536,26.1338,14652.0
2018-04-17 10:20:00,32.59,32.59,32.48,32.49,17418.0,26.1338,26.1338,26.0456,26.0536,17418.0
2018-04-17 10:25:00,32.49,32.52,32.46,32.52,15968.0,26.0536,26.0777,26.0296,26.0777,15968.0
2018-04-17 10:30:00,32.52,32.55,32.5,32.55,17442.0,26.0777,26.1017,26.0616,26.1017,17442.0
2018-04-17 10:35:00,32.54,32.58,32.5,32.56,16921.0,26.0937,26.1258,26.0616,26.1097,16921.0
2018-04-17 10:40:00,32.57,32.61,32.53,32.54,24688.0,26.1178,26.1498,26.0857,26.0937,24688.0
2018-04-17 10:45:00,32.54,32.61,32.49,32.58,42348.0,26.0937,26.1498,26.0536,26.1258,42348.0
2018-04-17 10:50:00,32.57,32.57,32.43,32.45,31230.0,26.1178,26.1178,26.0055,26.0215,31230.0
2018-04-17 10:55:00,32.45,32.51,32.42,32.42,30529.0,26.0215,26.0697,25.9975,25.9975,30529.0
2018-04-17 11:00:00,32.42,32.43,32.38,32.38,28351.0,25.9975,26.0055,25.9654,25.9654,28351.0
2018-04-17 11:05:00,32.38,32.39,32.32,32.32,15160.0,25.9654,25.9734,25.9173,25.9173,15160.0
2018-04-17 11:10:00,32.33,32.36,32.33,32.36,15797.0,25.9253,25.9494,25.9253,25.9494,15797.0
2018-04-17 11:15:00,32.36,32.37,32.32,32.33,18064.0,25.9494,25.9574,25.9173,25.9253,18064.0
2018-04-17 11:20:00,32.32,32.34,32.29,32.3,11992.0,25.9173,25.9333,25.8932,25.9013,11992.0
2018-04-17 11:25:00,32.31,32.33,32.29,32.32,22346.0,25.9093,25.9253,25.8932,25.9173,22346.0
2018-04-17 11:30:00,32.32,32.4,32.28,32.38,19003.0,25.9173,25.9814,25.8852,25.9654,19003.0
2018-04-17 11:35:00,32.38,32.45,32.38,32.4,19869.0,25.9654,26.0215,25.9654,25.9814,19869.0
2018-04-17 11:40:00,32.4,32.41,32.31,32.32,18697.0,25.9814,25.9895,25.9093,25.9173,18697.0
2018-04-17 11:45:00,32.33,32.39,32.32,32.34,17441.0,25.9253,25.9734,25.9173,25.9333,17441.0
2018-04-17 11:50:00,32.34,32.35,32.24,32.25,20516.0,25.9333,25.9414,25.8531,25.8612,20516.0
2018-04-17 11:55:00,32.25,32.26,32.19,32.19,17867.0,25.8612,25.8692,25.813,25.813,17867.0
2018-04-17 12:00:00,32.19,32.28,32.19,32.21,17089.0,25.813,25.8852,25.813,25.8291,17089.0
2018-04-17 12:05:00,32.2,32.22,32.16,32.16,18893.0,25.8211,25.8371,25.789,25.789,18893.0
2018-04-17 12:10:00,32.16,32.21,32.11,32.12,17444.0,25.789,25.8291,25.7489,25.7569,17444.0
2018-04-17 12:15:00,32.13,32.14,32.1,32.1,10554.0,25.7649,25.773,25.7409,25.7409,10554.0
2018-04-17 12:20:00,32.11,32.12,32.07,32.07,23097.0,25.7489,25.7569,25.7168,25.7168,23097.0
2018-04-17 12:25:00,32.08,32.12,32.07,32.09,20636.0,25.7248,25.7569,25.7168,25.7329,20636.0
2018-04-17 12:30:00,32.1,32.1,32.04,32.04,11792.0,25.7409,25.7409,25.6928,25.6928,11792.0
2018-04-17 12:35:00,32.03,32.05,32.02,32.03,13158.0,25.6847,25.7008,25.6767,25.6847,13158.0
2018-04-17 12:40:00,32.03,32.04,31.9,31.9,40661.0,25.6847,25.6928,25.5805,25.5805,40661.0
2018-04-17 12:45:00,31.91,31.94,31.87,31.87,61453.0,25.5885,25.6126,25.5564,25.5564,61453.0
2018-04-17 12:50:00,31.88,31.89,31.85,31.87,22683.0,25.5645,25.5725,25.5404,25.5564,22683.0
2018-04-17 12:55:00,31.87,31.87,31.75,31.75,30023.0,25.5564,25.5564,25.4602,25.4602,30023.0
2018-04-17 13:00:00,31.76,31.83,31.73,31.81,48418.0,25.4682,25.5244,25.4442,25.5083,48418.0
2018-04-17 13:05:00,31.79,31.81,31.73,31.73,29403.0,25.4923,25.5083,25.4442,25.4442,29403.0
2018-04-17 13:10:00,31.73,31.76,31.67,31.67,23041.0,25.4442,25.4682,25.3961,25.3961,23041.0
2018-04-17 13:15:00,31.67,31.7,31.63,31.66,35510.0,25.3961,25.4201,25.364,25.388,35510.0
2018-04-17 13:20:00,31.66,31.73,31.62,31.7,59372.0,25.388,25.4442,25.356,25.4201,59372.0
2018-04-17 13:25:00,31.7,31.75,31.64,31.74,65186.0,25.4201,25.4602,25.372,25.4522,65186.0
2018-04-17 13:30:00,31.75,31.75,31.69,31.69,28293.0,25.4602,25.4602,25.4121,25.4121,28293.0
2018-04-17 13:35:00,31.69,31.85,31.67,31.79,87872.0,25.4121,25.5404,25.3961,25.4923,87872.0
2018-04-17 13:40:00,31.79,31.8,31.73,31.77,18776.0,25.4923,25.5003,25.4442,25.4763,18776.0
2018-04-17 13:45:00,31.77,31.81,31.73,31.73,25084.0,25.4763,25.5083,25.4442,25.4442,25084.0
2018-04-17 13:50:00,31.72,31.72,31.68,31.69,18684.0,25.4362,25.4362,25.4041,25.4121,18684.0
2018-04-17 13:55:00,31.68,31.73,31.67,31.72,16646.0,25.4041,25.4442,25.3961,25.4362,16646.0
2018-04-17 14:00:00,31.72,31.75,31.71,31.74,19600.0,25.4362,25.4602,25.4281,25.4522,19600.0
2018-04-17 14:05:00,31.74,31.75,31.68,31.68,16548.0,25.4522,25.4602,25.4041,25.4041,16548.0
2018-04-17 14:10:00,31.68,31.68,31.63,31.63,21194.0,25.4041,25.4041,25.364,25.364,21194.0
2018-04-17 14:15:00,31.63,31.63,31.59,31.59,28348.0,25.364,25.364,25.3319,25.3319,28348.0
2018-04-17 14:20:00,31.58,31.58,31.52,31.54,32601.0,25.3239,25.3239,25.2758,25.2918,32601.0
2018-04-17 14:25:00,31.54,31.54,31.49,31.52,22689.0,25.2918,25.2918,25.2517,25.2758,22689.0
2018-04-17 14:30:00,31.52,31.57,31.5,31.56,21858.0,25.2758,25.3159,25.2597,25.3079,21858.0
2018-04-17 14:35:00,31.56,31.56,31.52,31.53,22087.0,25.3079,25.3079,25.2758,25.2838,22087.0
2018-04-17 14:40:00,31.52,31.54,31.52,31.52,14112.0,25.2758,25.2918,25.2758,25.2758,14112.0
2018-04-17 14:45:00,31.52,31.62,31.52,31.57,35836.0,25.2758,25.356,25.2758,25.3159,35836.0
2018-04-17 14:50:00,31.58,31.58,31.49,31.5,23318.0,25.3239,25.3239,25.2517,25.2597,23318.0
2018-04-17 14:55:00,31.5,31.52,31.47,31.49,29412.0,25.2597,25.2758,25.2357,25.2517,29412.0
2018-04-17 15:00:00,31.49,31.6,31.48,31.58,29222.0,25.2517,25.3399,25.2437,25.3239,29222.0
2018-04-17 15:05:00,31.6,31.63,31.59,31.6,22165.0,25.3399,25.364,25.3319,25.3399,22165.0
2018-04-17 15:10:00,31.6,31.63,31.59,31.61,22288.0,25.3399,25.364,25.3319,25.3479,22288.0
2018-04-17 15:15:00,31.6,31.61,31.55,31.59,19254.0,25.3399,25.3479,25.2998,25.3319,19254.0
2018-04-17 15:20:00,31.59,31.6,31.5,31.5,21659.0,25.3319,25.3399,25.2597,25.2597,21659.0
2018-04-17 15:25:00,31.51,31.57,31.49,31.57,97537.0,25.2678,25.3159,25.2517,25.3159,97537.0
2018-04-17 15:30:00,31.57,31.58,31.53,31.55,33279.0,25.3159,25.3239,25.2838,25.2998,33279.0
2018-04-17 15:35:00,31.54,31.55,31.5,31.5,28887.0,25.2918,25.2998,25.2597,25.2597,28887.0
2018-04-17 15:40:00,31.5,31.6,31.49,31.59,55845.0,25.2597,25.3399,25.2517,25.3319,55845.0
2018-04-17 15:45:00,31.59,31.6,31.52,31.53,56740.0,25.3319,25.3399,25.2758,25.2838,56740.0
2018-04-17 15:50:00,31.53,31.56,31.49,31.51,99695.0,25.2838,25.3079,25.2517,25.2678,99695.0
2018-04-17 15:55:00,31.5,31.52,31.47,31.51,190822.0,25.2597,25.2758,25.2357,25.2678,190822.0
2018-04-18 09:30:00,31.76,32.3,31.57,32.19,100531.0,25.4682,25.9013,25.3159,25.813,100531.0
2018-04-18 09:35:00,32.2,32.28,32.09,32.15,36441.0,25.8211,25.8852,25.7329,25.781,36441.0
2018-04-18 09:40:00,32.17,32.21,32.01,32.12,55758.0,25.797,25.8291,25.6687,25.7569,55758.0
2018-04-18 09:45:00,32.13,32.2,32.07,32.14,41564.0,25.7649,25.8211,25.7168,25.773,41564.0
2018-04-18 09:50:00,32.14,32.18,32.1,32.11,22314.0,25.773,25.805,25.7409,25.7489,22314.0
2018-04-18 09:55:00,32.09,32.16,32.09,32.13,16651.0,25.7329,25.789,25.7329,25.7649,16651.0
2018-04-18 10:00:00,32.14,32.23,32.11,32.23,36213.0,25.773,25.8451,25.7489,25.8451,36213.0
2018-04-18 10:05:00,32.24,32.26,32.13,32.17,44414.0,25.8531,25.8692,25.7649,25.797,44414.0
2018-04-18 10:10:00,32.18,32.23,32.11,32.15,17462.0,25.805,25.8451,25.7489,25.781,17462.0
2018-04-18 10:15:00,32.16,32.16,32.09,32.11,22953.0,25.789,25.789,25.7329,25.7489,22953.0
2018-04-18 10:20:00,32.1,32.17,32.08,32.14,26180.0,25.7409,25.797,25.7248,25.773,26180.0
2018-04-18 10:25:00,32.13,32.17,32.11,32.16,23850.0,25.7649,25.797,25.7489,25.789,23850.0
2018-04-18 10:30:00,32.16,32.19,32.14,32.16,19299.0,25.789,25.813,25.773,25.789,19299.0
2018-04-18 10:35:00,32.15,32.17,32.12,32.15,21074.0,25.781,25.797,25.7569,25.781,21074.0
2018-04-18 10:40:00,32.14,32.29,32.11,32.29,38901.0,25.773,25.8932,25.7489,25.8932,38901.0
2018-04-18 10:45:00,32.29,32.29,32.24,32.27,15600.0,25.8932,25.8932,25.8531,25.8772,15600.0
2018-04-18 10:50:00,32.26,32.34,32.26,32.32,26940.0,25.8692,25.9333,25.8692,25.9173,26940.0
2018-04-18 10:55:00,32.32,32.36,32.26,32.26,19550.0,25.9173,25.9494,25.8692,25.8692,19550.0
2018-04-18 11:00:00,32.26,32.3,32.24,32.3,15883.0,25.8692,25.9013,25.8531,25.9013,15883.0
2018-04-18 11:05:00,32.3,32.3,32.18,32.18,15599.0,25.9013,25.9013,25.805,25.805,15599.0
2018-04-18 11:10:00,32.18,32.2,32.13,32.16,11068.0,25.805,25.8211,25.7649,25.789,11068.0
2018-04-18 11:15:00,32.16,32.23,32.15,32.2,33203.0,25.789,25.8451,25.781,25.8211,33203.0
2018-04-18 11:20:00,32.2,32.24,32.18,32.18,17029.0,25.8211,25.8531,25.805,25.805,17029.0
2018-04-18 11:25:00,32.17,32.26,32.17,32.23,15152.0,25.797,25.8692,25.797,25.8451,15152.0
2018-04-18 11:30:00,32.22,32.29,32.22,32.26,22710.0,25.8371,25.8932,25.8371,25.8692,22710.0
2018-04-18 11:35:00,32.26,32.26,32.23,32.24,19959.0,25.8692,25.8692,25.8451,25.8531,19959.0
2018-04-18 11:40:00,32.23,32.26,32.23,32.24,33802.0,25.8451,25.8692,25.8451,25.8531,33802.0
2018-04-18 11:45:00,32.24,32.26,32.22,32.25,20691.0,25.8531,25.8692,25.8371,25.8612,20691.0
2018-04-18 11:50:00,32.24,32.26,32.18,32.2,21059.0,25.8531,25.8692,25.805,25.8211,21059.0
2018-04-18 11:55:00,32.2,32.21,32.12,32.16,17410.0,25.8211,25.8291,25.7569,25.789,17410.0
2018-04-18 12:00:00,32.16,32.24,32.16,32.23,12961.0,25.789,25.8531,25.789,25.8451,12961.0
2018-04-18 12:05:00,32.23,32.23,32.19,32.2,11855.0,25.8451,25.8451,25.813,25.8211,11855.0
2018-04-18 12:10:00,32.21,32.21,32.17,32.18,8373.0,25.8291,25.8291,25.797,25.805,8373.0
2018-04-18 12:15:00,32.18,32.19,32.13,32.13,19257.0,25.805,25.813,25.7649,25.7649,19257.0
2018-04-18 12:20:00,32.12,32.13,32.04,32.06,20257.0,25.7569,25.7649,25.6928,25.7088,20257.0
2018-04-18 12:25:00,32.07,32.07,32.03,32.05,8114.0,25.7168,25.7168,25.6847,25.7008,8114.0
2018-04-18 12:30:00,32.05,32.11,32.05,32.07,18401.0,25.7008,25.7489,25.7008,25.7168,18401.0
2018-04-18 12:35:00,32.07,32.09,32.04,32.05,17675.0,25.7168,25.7329,25.6928,25.7008,17675.0
2018-04-18 12:40:00,32.07,32.07,32.0,32.05,33394.0,25.7168,25.7168,25.6607,25.7008,33394.0
2018-04-18 12:45:00,32.06,32.08,32.02,32.04,15817.0,25.7088,25.7248,25.6767,25.6928,15817.0
2018-04-18 12:50:00,32.04,32.06,32.01,32.05,11097.0,25.6928,25.7088,25.6687,25.7008,11097.0
2018-04-18 12:55:00,32.05,32.06,32.02,32.02,13000.0,25.7008,25.7088,25.6767,25.6767,13000.0
2018-04-18 13:00:00,32.01,32.03,31.99,32.02,16146.0,25.6687,25.6847,25.6527,25.6767,16146.0
2018-04-18 13:05:00,32.02,32.02,31.96,31.98,15448.0,25.6767,25.6767,25.6286,25.6446,15448.0
2018-04-18 13:10:00,31.99,32.03,31.99,32.02,6389.0,25.6527,25.6847,25.6527,25.6767,6389.0
2018-04-18 13:15:00,32.01,32.02,32.0,32.02,7900.0,25.6687,25.6767,25.6607,25.6767,7900.0
2018-04-18 13:20:00,32.02,32.02,31.95,31.97,20895.0,25.6767,25.6767,25.6206,25.6366,20895.0
2018-04-18 13:25:00,31.97,31.98,31.93,31.93,13800.0,25.6366,25.6446,25.6046,25.6046,13800.0
2018-04-18 13:30:00,31.93,31.96,31.92,31.95,12252.0,25.6046,25.6286,25.5965,25.6206,12252.0
2018-04-18 13:35:00,31.96,32.02,31.96,32.0,10803.0,25.6286,25.6767,25.6286,25.6607,10803.0
2018-04-18 13:40:00,31.99,32.03,31.99,32.01,9184.0,25.6527,25.6847,25.6527,25.6687,9184.0
2018-04-18 13:45:00,32.02,32.07,32.01,32.07,10828.0,25.6767,25.7168,25.6687,25.7168,10828.0
2018-04-18 13:50:00,32.07,32.1,32.05,32.07,19548.0,25.7168,25.7409,25.7008,25.7168,19548.0
2018-04-18 13:55:00,32.06,32.11,32.06,32.08,9825.0,25.7088,25.7489,25.7088,25.7248,9825.0
2018-04-18 14:00:00,32.08,32.08,32.04,32.06,15263.0,25.7248,25.7248,25.6928,25.7088,15263.0
2018-04-18 14:05:00,32.05,32.1,32.05,32.1,12593.0,25.7008,25.7409,25.7008,25.7409,12593.0
2018-04-18 14:10:00,32.09,32.12,32.09,32.11,11804.0,25.7329,25.7569,25.7329,25.7489,11804.0
2018-04-18 14:15:00,32.11,32.12,32.03,32.04,22418.0,25.7489,25.7569,25.6847,25.6928,22418.0
2018-04-18 14:20:00,32.03,32.05,31.99,32.02,17933.0,25.6847,25.7008,25.6527,25.6767,17933.0
2018-04-18 14:25:00,32.01,32.08,32.01,32.07,15772.0,25.6687,25.7248,25.6687,25.7168,15772.0
2018-04-18 14:30:00,32.07,32.08,32.01,32.02,14486.0,25.7168,25.7248,25.6687,25.6767,14486.0
2018-04-18 14:35:00,32.02,32.05,32.01,32.02,14338.0,25.6767,25.7008,25.6687,25.6767,14338.0
2018-04-18 14:40:00,32.02,32.05,32.01,32.03,11672.0,25.6767,25.7008,25.6687,25.6847,11672.0
2018-04-18 14:45:00,32.02,32.03,31.97,31.98,19808.0,25.6767,25.6847,25.6366,25.6446,19808.0
2018-04-18 14:50:00,31.97,31.98,31.96,31.97,12222.0,25.6366,25.6446,25.6286,25.6366,12222.0
2018-04-18 14:55:00,31.97,31.97,31.93,31.93,19953.0,25.6366,25.6366,25.6046,25.6046,19953.0
2018-04-18 15:00:00,31.93,31.94,31.9,31.92,15570.0,25.6046,25.6126,25.5805,25.5965,15570.0
2018-04-18 15:05:00,31.92,31.98,31.92,31.96,18302.0,25.5965,25.6446,25.5965,25.6286,18302.0
2018-04-18 15:10:00,31.96,31.98,31.94,31.96,25301.0,25.6286,25.6446,25.6126,25.6286,25301.0
2018-04-18 15:15:00,31.96,32.03,31.95,32.01,56173.0,25.6286,25.6847,25.6206,25.6687,56173.0
2018-04-18 15:20:00,32.01,32.02,31.99,32.01,21096.0,25.6687,25.6767,25.6527,25.6687,21096.0
2018-04-18 15:25:00,32.01,32.01,31.97,31.99,30016.0,25.6687,25.6687,25.6366,25.6527,30016.0
2018-04-18 15:30:00,31.99,32.0,31.94,31.96,28226.0,25.6527,25.6607,25.6126,25.6286,28226.0
2018-04-18 15:35:00,31.95,32.03,31.95,32.03,31598.0,25.6206,25.6847,25.6206,25.6847,31598.0
2018-04-18 15:40:00,32.02,32.02,31.98,31.99,39064.0,25.6767,25.6767,25.6446,25.6527,39064.0
2018-04-18 15:45:00,31.99,32.01,31.98,32.0,64623.0,25.6527,25.6687,25.6446,25.6607,64623.0
2018-04-18 15:50:00,32.0,32.01,31.98,32.0,73550.0,25.6607,25.6687,25.6446,25.6607,73550.0
2018-04-18 15:55:00,32.0,32.01,31.92,31.94,225575.0,25.6607,25.6687,25.5965,25.6126,225575.0
2018-04-19 09:30:00,31.79,31.98,31.79,31.9,14292.0,25.4923,25.6446,25.4923,25.5805,14292.0
2018-04-19 09:35:00,31.9,31.97,31.76,31.87,4834.0,25.5805,25.6366,25.4682,25.5564,4834.0
2018-04-19 09:40:00,31.85,31.87,31.73,31.79,6436.0,25.5404,25.5564,25.4442,25.4923,6436.0
2018-04-19 09:45:00,31.85,31.9,31.79,31.85,10212.0,25.5404,25.5805,25.4923,25.5404,10212.0
2018-04-19 09:50:00,31.84,31.84,31.71,31.73,10031.0,25.5324,25.5324,25.4281,25.4442,10031.0
2018-04-19 09:55:00,31.76,31.93,31.72,31.93,23592.0,25.4682,25.6046,25.4362,25.6046,23592.0
2018-04-19 10:00:00,31.94,31.94,31.77,31.79,14018.0,25.6126,25.6126,25.4763,25.4923,14018.0
2018-04-19 10:05:00,31.79,31.79,31.71,31.71,7056.0,25.4923,25.4923,25.4281,25.4281,7056.0
2018-04-19 10:10:00,31.7,31.73,31.66,31.72,10601.0,25.4201,25.4442,25.388,25.4362,10601.0
2018-04-19 10:15:00,31.73,31.84,31.7,31.8,5618.0,25.4442,25.5324,25.4201,25.5003,5618.0
2018-04-19 10:20:00,31.8,31.8,31.7,31.74,22260.0,25.5003,25.5003,25.4201,25.4522,22260.0
2018-04-19 10:25:00,31.73,31.77,31.61,31.62,26503.0,25.4442,25.4763,25.3479,25.356,26503.0
2018-04-19 10:30:00,31.6,31.72,31.53,31.72,15218.0,25.3399,25.4362,25.2838,25.4362,15218.0
2018-04-19 10:35:00,31.71,31.75,31.7,31.71,9989.0,25.4281,25.4602,25.4201,25.4281,9989.0
2018-04-19 10:40:00,31.71,31.71,31.63,31.65,13406.0,25.4281,25.4281,25.364,25.38,13406.0
2018-04-19 10:45:00,31.66,31.67,31.59,31.62,7061.0,25.388,25.3961,25.3319,25.356,7061.0
2018-04-19 10:50:00,31.63,31.65,31.57,31.58,10245.0,25.364,25.38,25.3159,25.3239,10245.0
2018-04-19 10:55:00,31.59,31.61,31.54,31.56,11211.0,25.3319,25.3479,25.2918,25.3079,11211.0
2018-04-19 11:00:00,31.57,31.6,31.51,31.57,9575.0,25.3159,25.3399,25.2678,25.3159,9575.0
2018-04-19 11:05:00,31.56,31.59,31.53,31.55,8678.0,25.3079,25.3319,25.2838,25.2998,8678.0
2018-04-19 11:10:00,31.56,31.57,31.51,31.52,7565.0,25.3079,25.3159,25.2678,25.2758,7565.0
2018-04-19 11:15:00,31.52,31.52,31.43,31.45,17306.0,25.2758,25.2758,25.2036,25.2196,17306.0
2018-04-19 11:20:00,31.46,31.6,31.45,31.56,14055.0,25.2277,25.3399,25.2196,25.3079,14055.0
2018-04-19 11:25:00,31.56,31.59,31.53,31.58,22458.0,25.3079,25.3319,25.2838,25.3239,22458.0
2018-04-19 11:30:00,31.58,31.59,31.37,31.4,17261.0,25.3239,25.3319,25.1555,25.1795,17261.0
2018-04-19 11:35:00,31.4,31.42,31.34,31.36,11600.0,25.1795,25.1956,25.1314,25.1475,11600.0
2018-04-19 11:40:00,31.35,31.36,31.31,31.35,7068.0,25.1395,25.1475,25.1074,25.1395,7068.0
2018-04-19 11:45:00,31.36,31.45,31.35,31.45,8699.0,25.1475,25.2196,25.1395,25.2196,8699.0
2018-04-19 11:50:00,31.45,31.45,31.35,31.39,7540.0,25.2196,25.2196,25.1395,25.1715,7540.0
2018-04-19 11:55:00,31.4,31.47,31.39,31.47,6545.0,25.1795,25.2357,25.1715,25.2357,6545.0
2018-04-19 12:00:00,31.46,31.46,31.41,31.43,5499.0,25.2277,25.2277,25.1876,25.2036,5499.0
2018-04-19 12:05:00,31.43,31.43,31.37,31.4,9834.0,25.2036,25.2036,25.1555,25.1795,9834.0
2018-04-19 12:10:00,31.4,31.4,31.38,31.38,4183.0,25.1795,25.1795,25.1635,25.1635,4183.0
2018-04-19 12:15:00,31.4,31.4,31.36,31.38,8700.0,25.1795,25.1795,25.1475,25.1635,8700.0
2018-04-19 12:20:00,31.37,31.39,31.3,31.31,11192.0,25.1555,25.1715,25.0994,25.1074,11192.0
2018-04-19 12:25:00,31.3,31.34,31.3,31.32,10977.0,25.0994,25.1314,25.0994,25.1154,10977.0
2018-04-19 12:30:00,31.33,31.34,31.3,31.31,2923.0,25.1234,25.1314,25.0994,25.1074,2923.0
2018-04-19 12:35:00,31.31,31.32,31.29,31.31,9000.0,25.1074,25.1154,25.0913,25.1074,9000.0
2018-04-19 12:40:00,31.32,31.32,31.29,31.32,6895.0,25.1154,25.1154,25.0913,25.1154,6895.0
2018-04-19 12:45:00,31.32,31.34,31.3,31.32,15841.0,25.1154,25.1314,25.0994,25.1154,15841.0
2018-04-19 12:50:00,31.31,31.31,31.26,31.26,5755.0,25.1074,25.1074,25.0673,25.0673,5755.0
2018-04-19 12:55:00,31.26,31.28,31.25,31.27,9699.0,25.0673,25.0833,25.0593,25.0753,9699.0
2018-04-19 13:00:00,31.26,31.26,31.21,31.21,10460.0,25.0673,25.0673,25.0272,25.0272,10460.0
2018-04-19 13:05:00,31.2,31.2,31.14,31.16,12887.0,25.0192,25.0192,24.9711,24.9871,12887.0
2018-04-19 13:10:00,31.15,31.17,31.09,31.15,30960.0,24.9791,24.9951,24.931,24.9791,30960.0
2018-04-19 13:15:00,31.16,31.16,31.11,31.11,3120.0,24.9871,24.9871,24.947,24.947,3120.0
2018-04-19 13:20:00,31.12,31.19,31.1,31.14,9279.0,24.955,25.0112,24.939,24.9711,9279.0
2018-04-19 13:25:00,31.13,31.14,31.09,31.09,4880.0,24.963,24.9711,24.931,24.931,4880.0
2018-04-19 13:30:00,31.1,31.14,31.1,31.14,6014.0,24.939,24.9711,24.939,24.9711,6014.0
2018-04-19 13:35:00,31.13,31.16,31.13,31.15,4809.0,24.963,24.9871,24.963,24.9791,4809.0
2018-04-19 13:40:00,31.15,31.15,31.11,31.15,11018.0,24.9791,24.9791,24.947,24.9791,11018.0
2018-04-19 13:45:00,31.15,31.15,31.14,31.14,6108.0,24.9791,24.9791,24.9711,24.9711,6108.0
2018-04-19 13:50:00,31.13,31.23,31.13,31.23,21904.0,24.963,25.0432,24.963,25.0432,21904.0
2018-04-19 13:55:00,31.22,31.24,31.18,31.19,7204.0,25.0352,25.0512,25.0031,25.0112,7204.0
2018-04-19 14:00:00,31.19,31.21,31.17,31.17,21065.0,25.0112,25.0272,24.9951,24.9951,21065.0
2018-04-19 14:05:00,31.17,31.17,31.13,31.16,13652.0,24.9951,24.9951,24.963,24.9871,13652.0
2018-04-19 14:10:00,31.17,31.19,31.16,31.18,8720.0,24.9951,25.0112,24.9871,25.0031,8720.0
2018-04-19 14:15:00,31.19,31.21,31.17,31.2,13286.0,25.0112,25.0272,24.9951,25.0192,13286.0
2018-04-19 14:20:00,31.2,31.21,31.19,31.21,11861.0,25.0192,25.0272,25.0112,25.0272,11861.0
2018-04-19 14:25:00,31.21,31.25,31.17,31.23,19427.0,25.0272,25.0593,24.9951,25.0432,19427.0
2018-04-19 14:30:00,31.23,31.26,31.21,31.24,10700.0,25.0432,25.0673,25.0272,25.0512,10700.0
2018-04-19 14:35:00,31.24,31.3,31.23,31.3,11989.0,25.0512,25.0994,25.0432,25.0994,11989.0
2018-04-19 14:40:00,31.28,31.3,31.28,31.29,7259.0,25.0833,25.0994,25.0833,25.0913,7259.0
2018-04-19 14:45:00,31.29,31.3,31.27,31.28,8700.0,25.0913,25.0994,25.0753,25.0833,8700.0
2018-04-19 14:50:00,31.28,31.31,31.27,31.29,23737.0,25.0833,25.1074,25.0753,25.0913,23737.0
2018-04-19 14:55:00,31.3,31.39,31.29,31.38,21482.0,25.0994,25.1715,25.0913,25.1635,21482.0
2018-04-19 15:00:00,31.38,31.46,31.37,31.46,23415.0,25.1635,25.2277,25.1555,25.2277,23415.0
2018-04-19 15:05:00,31.46,31.46,31.4,31.4,18422.0,25.2277,25.2277,25.1795,25.1795,18422.0
2018-04-19 15:10:00,31.4,31.4,31.37,31.37,13220.0,25.1795,25.1795,25.1555,25.1555,13220.0
2018-04-19 15:15:00,31.37,31.37,31.33,31.35,11646.0,25.1555,25.1555,25.1234,25.1395,11646.0
2018-04-19 15:20:00,31.35,31.36,31.3,31.32,19895.0,25.1395,25.1475,25.0994,25.1154,19895.0
2018-04-19 15:25:00,31.32,31.37,31.3,31.37,30218.0,25.1154,25.1555,25.0994,25.1555,30218.0
2018-04-19 15:30:00,31.37,31.39,31.32,31.39,47815.0,25.1555,25.1715,25.1154,25.1715,47815.0
2018-04-19 15:35:00,31.4,31.48,31.39,31.39,51953.0,25.1795,25.2437,25.1715,25.1715,51953.0
2018-04-19 15:40:00,31.39,31.41,31.37,31.4,19733.0,25.1715,25.1876,25.1555,25.1795,19733.0
2018-04-19 15:45:00,31.4,31.42,31.39,31.41,33545.0,25.1795,25.1956,25.1715,25.1876,33545.0
2018-04-19 15:50:00,31.41,31.44,31.41,31.43,29585.0,25.1876,25.2116,25.1876,25.2036,29585.0
2018-04-19 15:55:00,31.44,31.44,31.37,31.4,105949.0,25.2116,25.2116,25.1555,25.1795,105949.0
2018-04-20 09:30:00,31.4,31.66,31.36,31.41,45576.0,25.1795,25.388,25.1475,25.1876,45576.0
2018-04-20 09:35:00,31.5,31.6,31.27,31.48,51347.0,25.2597,25.3399,25.0753,25.2437,51347.0
2018-04-20 09:40:00,31.51,31.61,31.32,31.35,73021.0,25.2678,25.3479,25.1154,25.1395,73021.0
2018-04-20 09:45:00,31.37,31.57,31.35,31.56,75575.0,25.1555,25.3159,25.1395,25.3079,75575.0
2018-04-20 09:50:00,31.56,31.7,31.55,31.65,60224.0,25.3079,25.4201,25.2998,25.38,60224.0
2018-04-20 09:55:00,31.66,31.72,31.59,31.62,53895.0,25.388,25.4362,25.3319,25.356,53895.0
2018-04-20 10:00:00,31.62,31.64,31.53,31.53,16586.0,25.356,25.372,25.2838,25.2838,16586.0
2018-04-20 10:05:00,31.52,31.52,31.35,31.4,25126.0,25.2758,25.2758,25.1395,25.1795,25126.0
2018-04-20 10:10:00,31.4,31.43,31.33,31.38,26415.0,25.1795,25.2036,25.1234,25.1635,26415.0
2018-04-20 10:15:00,31.36,31.4,31.33,31.4,30010.0,25.1475,25.1795,25.1234,25.1795,30010.0
2018-04-20 10:20:00,31.4,31.44,31.38,31.39,14562.0,25.1795,25.2116,25.1635,25.1715,14562.0
2018-04-20 10:25:00,31.39,31.46,31.39,31.46,15792.0,25.1715,25.2277,25.1715,25.2277,15792.0
2018-04-20 10:30:00,31.46,31.5,31.43,31.43,21515.0,25.2277,25.2597,25.2036,25.2036,21515.0
2018-04-20 10:35:00,31.45,31.45,31.25,31.33,60873.0,25.2196,25.2196,25.0593,25.1234,60873.0
2018-04-20 10:40:00,31.33,31.37,31.31,31.36,34858.0,25.1234,25.1555,25.1074,25.1475,34858.0
2018-04-20 10:45:00,31.36,31.43,31.32,31.32,19306.0,25.1475,25.2036,25.1154,25.1154,19306.0
2018-04-20 10:50:00,31.32,31.32,31.18,31.25,28535.0,25.1154,25.1154,25.0031,25.0593,28535.0
2018-04-20 10:55:00,31.26,31.33,31.26,31.31,42802.0,25.0673,25.1234,25.0673,25.1074,42802.0
2018-04-20 11:00:00,31.33,31.41,31.33,31.36,20800.0,25.1234,25.1876,25.1234,25.1475,20800.0
2018-04-20 11:05:00,31.36,31.37,31.22,31.22,37789.0,25.1475,25.1555,25.0352,25.0352,37789.0
2018-04-20 11:10:00,31.22,31.31,31.2,31.3,33495.0,25.0352,25.1074,25.0192,25.0994,33495.0
2018-04-20 11:15:00,31.29,31.32,31.27,31.3,29766.0,25.0913,25.1154,25.0753,25.0994,29766.0
2018-04-20 11:20:00,31.31,31.32,31.24,31.25,31026.0,25.1074,25.1154,25.0512,25.0593,31026.0
2018-04-20 11:25:00,31.25,31.33,31.24,31.3,19592.0,25.0593,25.1234,25.0512,25.0994,19592.0
2018-04-20 11:30:00,31.3,31.43,31.29,31.4,26482.0,25.0994,25.2036,25.0913,25.1795,26482.0
2018-04-20 11:35:00,31.41,31.46,31.4,31.42,21483.0,25.1876,25.2277,25.1795,25.1956,21483.0
2018-04-20 11:40:00,31.42,31.48,31.42,31.43,18304.0,25.1956,25.2437,25.1956,25.2036,18304.0
2018-04-20 11:45:00,31.44,31.5,31.43,31.43,21384.0,25.2116,25.2597,25.2036,25.2036,21384.0
2018-04-20 11:50:00,31.42,31.43,31.34,31.36,19569.0,25.1956,25.2036,25.1314,25.1475,19569.0
2018-04-20 11:55:00,31.35,31.43,31.33,31.42,17728.0,25.1395,25.2036,25.1234,25.1956,17728.0
2018-04-20 12:00:00,31.41,31.41,31.34,31.34,14527.0,25.1876,25.1876,25.1314,25.1314,14527.0
2018-04-20 12:05:00,31.34,31.37,31.33,31.37,16465.0,25.1314,25.1555,25.1234,25.1555,16465.0
2018-04-20 12:10:00,31.36,31.37,31.33,31.33,12600.0,25.1475,25.1555,25.1234,25.1234,12600.0
2018-04-20 12:15:00,31.34,31.36,31.31,31.33,28479.0,25.1314,25.1475,25.1074,25.1234,28479.0
2018-04-20 12:20:00,31.33,31.38,31.32,31.36,37348.0,25.1234,25.1635,25.1154,25.1475,37348.0
2018-04-20 12:25:00,31.36,31.42,31.35,31.4,18773.0,25.1475,25.1956,25.1395,25.1795,18773.0
2018-04-20 12:30:00,31.39,31.41,31.37,31.41,25459.0,25.1715,25.1876,25.1555,25.1876,25459.0
2018-04-20 12:35:00,31.4,31.42,31.38,31.39,26604.0,25.1795,25.1956,25.1635,25.1715,26604.0
2018-04-20 12:40:00,31.39,31.4,31.34,31.35,23152.0,25.1715,25.1795,25.1314,25.1395,23152.0
2018-04-20 12:45:00,31.35,31.4,31.34,31.36,29234.0,25.1395,25.1795,25.1314,25.1475,29234.0
2018-04-20 12:50:00,31.36,31.36,31.3,31.33,24637.0,25.1475,25.1475,25.0994,25.1234,24637.0
2018-04-20 12:55:00,31.33,31.36,31.33,31.36,24177.0,25.1234,25.1475,25.1234,25.1475,24177.0
2018-04-20 13:00:00,31.36,31.38,31.34,31.37,19738.0,25.1475,25.1635,25.1314,25.1555,19738.0
2018-04-20 13:05:00,31.37,31.39,31.36,31.38,16230.0,25.1555,25.1715,25.1475,25.1635,16230.0
2018-04-20 13:10:00,31.39,31.43,31.39,31.43,16838.0,25.1715,25.2036,25.1715,25.2036,16838.0
2018-04-20 13:15:00,31.44,31.46,31.36,31.4,24468.0,25.2116,25.2277,25.1475,25.1795,24468.0
2018-04-20 13:20:00,31.4,31.42,31.38,31.41,30449.0,25.1795,25.1956,25.1635,25.1876,30449.0
2018-04-20 13:25:00,31.41,31.55,31.4,31.52,36953.0,25.1876,25.2998,25.1795,25.2758,36953.0
2018-04-20 13:30:00,31.52,31.52,31.42,31.42,15107.0,25.2758,25.2758,25.1956,25.1956,15107.0
2018-04-20 13:35:00,31.42,31.52,31.42,31.52,16296.0,25.1956,25.2758,25.1956,25.2758,16296.0
2018-04-20 13:40:00,31.52,31.56,31.51,31.56,20705.0,25.2758,25.3079,25.2678,25.3079,20705.0
2018-04-20 13:45:00,31.56,31.6,31.54,31.55,20696.0,25.3079,25.3399,25.2918,25.2998,20696.0
2018-04-20 13:50:00,31.55,31.55,31.49,31.49,15503.0,25.2998,25.2998,25.2517,25.2517,15503.0
2018-04-20 13:55:00,31.5,31.62,31.49,31.53,30229.0,25.2597,25.356,25.2517,25.2838,30229.0
2018-04-20 14:00:00,31.54,31.55,31.49,31.51,20553.0,25.2918,25.2998,25.2517,25.2678,20553.0
2018-04-20 14:05:00,31.51,31.53,31.5,31.52,13892.0,25.2678,25.2838,25.2597,25.2758,13892.0
2018-04-20 14:10:00,31.52,31.52,31.49,31.51,11334.0,25.2758,25.2758,25.2517,25.2678,11334.0
2018-04-20 14:15:00,31.51,31.54,31.49,31.52,17405.0,25.2678,25.2918,25.2517,25.2758,17405.0
2018-04-20 14:20:00,31.52,31.55,31.52,31.55,13702.0,25.2758,25.2998,25.2758,25.2998,13702.0
2018-04-20 14:25:00,31.56,31.59,31.54,31.54,19966.0,25.3079,25.3319,25.2918,25.2918,19966.0
2018-04-20 14:30:00,31.53,31.55,31.51,31.51,15652.0,25.2838,25.2998,25.2678,25.2678,15652.0
2018-04-20 14:35:00,31.51,31.51,31.44,31.46,17175.0,25.2678,25.2678,25.2116,25.2277,17175.0
2018-04-20 14:40:00,31.47,31.48,31.46,31.46,11990.0,25.2357,25.2437,25.2277,25.2277,11990.0
2018-04-20 14:45:00,31.47,31.51,31.45,31.47,22067.0,25.2357,25.2678,25.2196,25.2357,22067.0
2018-04-20 14:50:00,31.46,31.5,31.45,31.5,30525.0,25.2277,25.2597,25.2196,25.2597,30525.0
2018-04-20 14:55:00,31.5,31.54,31.5,31.53,14940.0,25.2597,25.2918,25.2597,25.2838,14940.0
2018-04-20 15:00:00,31.52,31.53,31.48,31.5,24410.0,25.2758,25.2838,25.2437,25.2597,24410.0
2018-04-20 15:05:00,31.5,31.5,31.45,31.46,29272.0,25.2597,25.2597,25.2196,25.2277,29272.0
2018-04-20 15:10:00,31.46,31.54,31.46,31.53,17664.0,25.2277,25.2918,25.2277,25.2838,17664.0
2018-04-20 15:15:00,31.53,31.54,31.48,31.52,28906.0,25.2838,25.2918,25.2437,25.2758,28906.0
2018-04-20 15:20:00,31.51,31.57,31.51,31.56,24278.0,25.2678,25.3159,25.2678,25.3079,24278.0
2018-04-20 15:25:00,31.57,31.6,31.55,31.6,60330.0,25.3159,25.3399,25.2998,25.3399,60330.0
2018-04-20 15:30:00,31.61,31.66,31.6,31.65,71972.0,25.3479,25.388,25.3399,25.38,71972.0
2018-04-20 15:35:00,31.65,31.68,31.63,31.67,64388.0,25.38,25.4041,25.364,25.3961,64388.0
2018-04-20 15:40:00,31.67,31.72,31.66,31.67,53314.0,25.3961,25.4362,25.388,25.3961,53314.0
2018-04-20 15:45:00,31.67,31.67,31.61,31.64,81763.0,25.3961,25.3961,25.3479,25.372,81763.0
2018-04-20 15:50:00,31.65,31.65,31.59,31.61,80783.0,25.38,25.38,25.3319,25.3479,80783.0
2018-04-20 15:55:00,31.61,31.67,31.6,31.66,126198.0,25.3479,25.3961,25.3399,25.388,126198.0
2018-04-23 09:30:00,31.84,31.88,31.56,31.63,22769.0,25.5324,25.5645,25.3079,25.364,22769.0
2018-04-23 09:35:00,31.63,31.77,31.6,31.73,86921.0,25.364,25.4763,25.3399,25.4442,86921.0
2018-04-23 09:40:00,31.74,31.85,31.7,31.83,20339.0,25.4522,25.5404,25.4201,25.5244,20339.0
2018-04-23 09:45:00,31.82,31.87,31.77,31.84,14235.0,25.5163,25.5564,25.4763,25.5324,14235.0
2018-04-23 09:50:00,31.84,32.02,31.84,31.96,14240.0,25.5324,25.6767,25.5324,25.6286,14240.0
2018-04-23 09:55:00,31.96,32.13,31.95,32.13,17821.0,25.6286,25.7649,25.6206,25.7649,17821.0
2018-04-23 10:00:00,32.12,32.17,32.06,32.12,17260.0,25.7569,25.797,25.7088,25.7569,17260.0
2018-04-23 10:05:00,32.12,32.2,32.12,32.14,17003.0,25.7569,25.8211,25.7569,25.773,17003.0
2018-04-23 10:10:00,32.15,32.15,31.97,32.02,13666.0,25.781,25.781,25.6366,25.6767,13666.0
2018-04-23 10:15:00,32.02,32.07,31.98,31.98,8550.0,25.6767,25.7168,25.6446,25.6446,8550.0
2018-04-23 10:20:00,31.97,32.04,31.92,32.04,11606.0,25.6366,25.6928,25.5965,25.6928,11606.0
2018-04-23 10:25:00,32.03,32.08,32.02,32.08,13983.0,25.6847,25.7248,25.6767,25.7248,13983.0
2018-04-23 10:30:00,32.09,32.13,32.03,32.09,12327.0,25.7329,25.7649,25.6847,25.7329,12327.0
2018-04-23 10:35:00,32.08,32.08,31.96,32.04,11943.0,25.7248,25.7248,25.6286,25.6928,11943.0
2018-04-23 10:40:00,32.04,32.09,32.01,32.09,11608.0,25.6928,25.7329,25.6687,25.7329,11608.0
2018-04-23 10:45:00,32.09,32.17,32.09,32.12,7920.0,25.7329,25.797,25.7329,25.7569,7920.0
2018-04-23 10:50:00,32.13,32.2,32.13,32.18,12304.0,25.7649,25.8211,25.7649,25.805,12304.0
2018-04-23 10:55:00,32.19,32.33,32.19,32.33,23631.0,25.813,25.9253,25.813,25.9253,23631.0
2018-04-23 11:00:00,32.33,32.37,32.28,32.34,20039.0,25.9253,25.9574,25.8852,25.9333,20039.0
2018-04-23 11:05:00,32.34,32.4,32.32,32.4,13975.0,25.9333,25.9814,25.9173,25.9814,13975.0
2018-04-23 11:10:00,32.39,32.47,32.39,32.43,13271.0,25.9734,26.0376,25.9734,26.0055,13271.0
2018-04-23 11:15:00,32.43,32.44,32.35,32.35,10032.0,26.0055,26.0135,25.9414,25.9414,10032.0
2018-04-23 11:20:00,32.35,32.37,32.24,32.26,18436.0,25.9414,25.9574,25.8531,25.8692,18436.0
2018-04-23 11:25:00,32.25,32.26,32.17,32.22,9932.0,25.8612,25.8692,25.797,25.8371,9932.0
2018-04-23 11:30:00,32.22,32.22,32.15,32.16,16597.0,25.8371,25.8371,25.781,25.789,16597.0
2018-04-23 11:35:00,32.17,32.23,32.17,32.19,13579.0,25.797,25.8451,25.797,25.813,13579.0
2018-04-23 11:40:00,32.19,32.31,32.18,32.26,16924.0,25.813,25.9093,25.805,25.8692,16924.0
2018-04-23 11:45:00,32.26,32.27,32.15,32.16,12743.0,25.8692,25.8772,25.781,25.789,12743.0
2018-04-23 11:50:00,32.16,32.22,32.16,32.18,7450.0,25.789,25.8371,25.789,25.805,7450.0
2018-04-23 11:55:00,32.19,32.2,32.15,32.17,8675.0,25.813,25.8211,25.781,25.797,8675.0
2018-04-23 12:00:00,32.17,32.22,32.15,32.19,13148.0,25.797,25.8371,25.781,25.813,13148.0
2018-04-23 12:05:00,32.2,32.35,32.17,32.3,112074.0,25.8211,25.9414,25.797,25.9013,112074.0
2018-04-23 12:10:00,32.31,32.35,32.29,32.34,46240.0,25.9093,25.9414,25.8932,25.9333,46240.0
2018-04-23 12:15:00,32.36,32.36,32.27,32.29,28949.0,25.9494,25.9494,25.8772,25.8932,28949.0
2018-04-23 12:20:00,32.28,32.34,32.27,32.32,7894.0,25.8852,25.9333,25.8772,25.9173,7894.0
2018-04-23 12:25:00,32.33,32.42,32.33,32.38,12569.0,25.9253,25.9975,25.9253,25.9654,12569.0
2018-04-23 12:30:00,32.38,32.43,32.37,32.41,14284.0,25.9654,26.0055,25.9574,25.9895,14284.0
2018-04-23 12:35:00,32.41,32.47,32.41,32.46,14522.0,25.9895,26.0376,25.9895,26.0296,14522.0
2018-04-23 12:40:00,32.46,32.48,32.4,32.47,22901.0,26.0296,26.0456,25.9814,26.0376,22901.0
2018-04-23 12:45:00,32.48,32.5,32.42,32.42,11556.0,26.0456,26.0616,25.9975,25.9975,11556.0
2018-04-23 12:50:00,32.41,32.49,32.41,32.46,10601.0,25.9895,26.0536,25.9895,26.0296,10601.0
2018-04-23 12:55:00,32.45,32.51,32.44,32.5,7002.0,26.0215,26.0697,26.0135,26.0616,7002.0
2018-04-23 13:00:00,32.5,32.5,32.45,32.46,5925.0,26.0616,26.0616,26.0215,26.0296,5925.0
2018-04-23 13:05:00,32.47,32.47,32.42,32.42,4620.0,26.0376,26.0376,25.9975,25.9975,4620.0
2018-04-23 13:10:00,32.43,32.48,32.42,32.43,13178.0,26.0055,26.0456,25.9975,26.0055,13178.0
2018-04-23 13:15:00,32.42,32.43,32.37,32.4,11431.0,25.9975,26.0055,25.9574,25.9814,11431.0
2018-04-23 13:20:00,32.4,32.44,32.4,32.42,7831.0,25.9814,26.0135,25.9814,25.9975,7831.0
2018-04-23 13:25:00,32.41,32.45,32.41,32.41,8651.0,25.9895,26.0215,25.9895,25.9895,8651.0
2018-04-23 13:30:00,32.41,32.43,32.4,32.41,8777.0,25.9895,26.0055,25.9814,25.9895,8777.0
2018-04-23 13:35:00,32.4,32.47,32.4,32.44,9442.0,25.9814,26.0376,25.9814,26.0135,9442.0
2018-04-23 13:40:00,32.44,32.44,32.4,32.41,10462.0,26.0135,26.0135,25.9814,25.9895,10462.0
2018-04-23 13:45:00,32.41,32.43,32.4,32.4,5336.0,25.9895,26.0055,25.9814,25.9814,5336.0
2018-04-23 13:50:00,32.4,32.44,32.38,32.42,7656.0,25.9814,26.0135,25.9654,25.9975,7656.0
2018-04-23 13:55:00,32.43,32.44,32.42,32.42,7394.0,26.0055,26.0135,25.9975,25.9975,7394.0
2018-04-23 14:00:00,32.43,32.46,32.39,32.4,10634.0,26.0055,26.0296,25.9734,25.9814,10634.0
2018-04-23 14:05:00,32.41,32.41,32.34,32.36,12366.0,25.9895,25.9895,25.9333,25.9494,12366.0
2018-04-23 14:10:00,32.36,32.39,32.33,32.35,5707.0,25.9494,25.9734,25.9253,25.9414,5707.0
2018-04-23 14:15:00,32.35,32.36,32.33,32.33,5964.0,25.9414,25.9494,25.9253,25.9253,5964.0
2018-04-23 14:20:00,32.33,32.36,32.32,32.35,15400.0,25.9253,25.9494,25.9173,25.9414,15400.0
2018-04-23 14:25:00,32.36,32.38,32.33,32.38,9483.0,25.9494,25.9654,25.9253,25.9654,9483.0
2018-04-23 14:30:00,32.37,32.39,32.33,32.34,8972.0,25.9574,25.9734,25.9253,25.9333,8972.0
2018-04-23 14:35:00,32.33,32.36,32.32,32.33,9200.0,25.9253,25.9494,25.9173,25.9253,9200.0
2018-04-23 14:40:00,32.33,32.37,32.32,32.37,8841.0,25.9253,25.9574,25.9173,25.9574,8841.0
2018-04-23 14:45:00,32.36,32.37,32.33,32.34,8889.0,25.9494,25.9574,25.9253,25.9333,8889.0
2018-04-23 14:50:00,32.33,32.34,32.23,32.24,12131.0,25.9253,25.9333,25.8451,25.8531,12131.0
2018-04-23 14:55:00,32.24,32.27,32.24,32.25,6939.0,25.8531,25.8772,25.8531,25.8612,6939.0
2018-04-23 15:00:00,32.26,32.36,32.26,32.35,10641.0,25.8692,25.9494,25.8692,25.9414,10641.0
2018-04-23 15:05:00,32.36,32.37,32.32,32.33,13988.0,25.9494,25.9574,25.9173,25.9253,13988.0
2018-04-23 15:10:00,32.33,32.37,32.32,32.35,7194.0,25.9253,25.9574,25.9173,25.9414,7194.0
2018-04-23 15:15:00,32.34,32.38,32.34,32.38,20264.0,25.9333,25.9654,25.9333,25.9654,20264.0
2018-04-23 15:20:00,32.38,32.42,32.37,32.42,17920.0,25.9654,25.9975,25.9574,25.9975,17920.0
2018-04-23 15:25:00,32.43,32.48,32.43,32.47,11513.0,26.0055,26.0456,26.0055,26.0376,11513.0
2018-04-23 15:30:00,32.47,32.5,32.46,32.49,13948.0,26.0376,26.0616,26.0296,26.0536,13948.0
2018-04-23 15:35:00,32.49,32.53,32.49,32.52,28671.0,26.0536,26.0857,26.0536,26.0777,28671.0
2018-04-23 15:40:00,32.52,32.57,32.51,32.57,24351.0,26.0777,26.1178,26.0697,26.1178,24351.0
2018-04-23 15:45:00,32.57,32.57,32.47,32.48,36712.0,26.1178,26.1178,26.0376,26.0456,36712.0
2018-04-23 15:50:00,32.49,32.52,32.48,32.52,37962.0,26.0536,26.0777,26.0456,26.0777,37962.0
2018-04-23 15:55:00,32.52,32.52,32.48,32.48,94764.0,26.0777,26.0777,26.0456,26.0456,94764.0
2018-04-24 09:30:00,32.68,32.68,32.46,32.59,11960.0,26.206,26.206,26.0296,26.1338,11960.0
2018-04-24 09:35:00,32.6,32.69,32.56,32.62,13384.0,26.1418,26.214,26.1097,26.1579,13384.0
2018-04-24 09:40:00,32.65,32.69,32.47,32.59,8695.0,26.1819,26.214,26.0376,26.1338,8695.0
2018-04-24 09:45:00,32.61,32.66,32.57,32.63,8735.0,26.1498,26.1899,26.1178,26.1659,8735.0
2018-04-24 09:50:00,32.64,32.69,32.58,32.59,7985.0,26.1739,26.214,26.1258,26.1338,7985.0
2018-04-24 09:55:00,32.59,32.6,32.53,32.56,11657.0,26.1338,26.1418,26.0857,26.1097,11657.0
2018-04-24 10:00:00,32.56,32.86,32.55,32.86,17497.0,26.1097,26.3503,26.1017,26.3503,17497.0
2018-04-24 10:05:00,32.85,32.9,32.8,32.8,24020.0,26.3423,26.3824,26.3022,26.3022,24020.0
2018-04-24 10:10:00,32.79,32.92,32.71,32.72,22896.0,26.2942,26.3984,26.23,26.2381,22896.0
2018-04-24 10:15:00,32.73,32.77,32.68,32.72,15812.0,26.2461,26.2781,26.206,26.2381,15812.0
2018-04-24 10:20:00,32.71,32.72,32.62,32.65,16200.0,26.23,26.2381,26.1579,26.1819,16200.0
2018-04-24 10:25:00,32.65,32.77,32.64,32.73,10932.0,26.1819,26.2781,26.1739,26.2461,10932.0
2018-04-24 10:30:00,32.74,32.78,32.68,32.74,12990.0,26.2541,26.2862,26.206,26.2541,12990.0
2018-04-24 10:35:00,32.74,32.78,32.71,32.74,15907.0,26.2541,26.2862,26.23,26.2541,15907.0
2018-04-24 10:40:00,32.74,32.84,32.74,32.84,11960.0,26.2541,26.3343,26.2541,26.3343,11960.0
2018-04-24 10:45:00,32.85,32.86,32.74,32.77,14528.0,26.3423,26.3503,26.2541,26.2781,14528.0
2018-04-24 10:50:00,32.77,32.78,32.72,32.73,4776.0,26.2781,26.2862,26.2381,26.2461,4776.0
2018-04-24 10:55:00,32.73,32.78,32.71,32.71,8452.0,26.2461,26.2862,26.23,26.23,8452.0
2018-04-24 11:00:00,32.71,32.75,32.68,32.72,10414.0,26.23,26.2621,26.206,26.2381,10414.0
2018-04-24 11:05:00,32.73,32.73,32.64,32.72,10845.0,26.2461,26.2461,26.1739,26.2381,10845.0
2018-04-24 11:10:00,32.73,32.75,32.7,32.74,8135.0,26.2461,26.2621,26.222,26.2541,8135.0
2018-04-24 11:15:00,32.73,32.75,32.69,32.74,14957.0,26.2461,26.2621,26.214,26.2541,14957.0
2018-04-24 11:20:00,32.74,32.82,32.73,32.78,4873.0,26.2541,26.3182,26.2461,26.2862,4873.0
2018-04-24 11:25:00,32.78,32.9,32.78,32.9,9755.0,26.2862,26.3824,26.2862,26.3824,9755.0
2018-04-24 11:30:00,32.9,32.97,32.85,32.97,16020.0,26.3824,26.4385,26.3423,26.4385,16020.0
2018-04-24 11:35:00,32.96,32.98,32.92,32.98,10460.0,26.4305,26.4465,26.3984,26.4465,10460.0
2018-04-24 11:40:00,32.99,33.07,32.99,33.06,21855.0,26.4546,26.5187,26.4546,26.5107,21855.0
2018-04-24 11:45:00,33.08,33.11,33.02,33.05,16746.0,26.5267,26.5508,26.4786,26.5027,16746.0
2018-04-24 11:50:00,33.04,33.14,33.0,33.06,21284.0,26.4947,26.5748,26.4626,26.5107,21284.0
2018-04-24 11:55:00,33.05,33.14,33.03,33.05,10884.0,26.5027,26.5748,26.4866,26.5027,10884.0
2018-04-24 12:00:00,33.04,33.11,33.01,33.04,9658.0,26.4947,26.5508,26.4706,26.4947,9658.0
2018-04-24 12:05:00,33.05,33.09,33.02,33.02,8597.0,26.5027,26.5348,26.4786,26.4786,8597.0
2018-04-24 12:10:00,33.02,33.08,33.01,33.05,9275.0,26.4786,26.5267,26.4706,26.5027,9275.0
2018-04-24 12:15:00,33.04,33.05,32.99,33.03,24672.0,26.4947,26.5027,26.4546,26.4866,24672.0
2018-04-24 12:20:00,33.05,33.07,33.01,33.05,12211.0,26.5027,26.5187,26.4706,26.5027,12211.0
2018-04-24 12:25:00,33.05,33.07,33.03,33.07,15009.0,26.5027,26.5187,26.4866,26.5187,15009.0
2018-04-24 12:30:00,33.07,33.09,33.02,33.07,23690.0,26.5187,26.5348,26.4786,26.5187,23690.0
2018-04-24 12:35:00,33.06,33.07,32.98,33.02,21922.0,26.5107,26.5187,26.4465,26.4786,21922.0
2018-04-24 12:40:00,33.02,33.02,32.93,32.95,31915.0,26.4786,26.4786,26.4065,26.4225,31915.0
2018-04-24 12:45:00,32.95,33.0,32.88,32.89,11581.0,26.4225,26.4626,26.3664,26.3744,11581.0
2018-04-24 12:50:00,32.89,32.96,32.81,32.81,15536.0,26.3744,26.4305,26.3102,26.3102,15536.0
2018-04-24 12:55:00,32.81,32.81,32.69,32.69,7809.0,26.3102,26.3102,26.214,26.214,7809.0
2018-04-24 13:00:00,32.68,32.7,32.59,32.61,29052.0,26.206,26.222,26.1338,26.1498,29052.0
2018-04-24 13:05:00,32.59,32.65,32.55,32.65,24084.0,26.1338,26.1819,26.1017,26.1819,24084.0
2018-04-24 13:10:00,32.64,32.68,32.61,32.68,7211.0,26.1739,26.206,26.1498,26.206,7211.0
2018-04-24 13:15:00,32.68,32.7,32.62,32.63,8514.0,26.206,26.222,26.1579,26.1659,8514.0
2018-04-24 13:20:00,32.63,32.65,32.61,32.63,5349.0,26.1659,26.1819,26.1498,26.1659,5349.0
2018-04-24 13:25:00,32.64,32.66,32.61,32.66,5435.0,26.1739,26.1899,26.1498,26.1899,5435.0
2018-04-24 13:30:00,32.66,32.67,32.61,32.61,8247.0,26.1899,26.198,26.1498,26.1498,8247.0
2018-04-24 13:35:00,32.61,32.62,32.56,32.58,12169.0,26.1498,26.1579,26.1097,26.1258,12169.0
2018-04-24 13:40:00,32.58,32.6,32.54,32.58,7277.0,26.1258,26.1418,26.0937,26.1258,7277.0
2018-04-24 13:45:00,32.57,32.62,32.53,32.58,8646.0,26.1178,26.1579,26.0857,26.1258,8646.0
2018-04-24 13:50:00,32.57,32.57,32.48,32.53,6800.0,26.1178,26.1178,26.0456,26.0857,6800.0
2018-04-24 13:55:00,32.53,32.54,32.49,32.53,8876.0,26.0857,26.0937,26.0536,26.0857,8876.0
2018-04-24 14:00:00,32.52,32.52,32.45,32.45,7561.0,26.0777,26.0777,26.0215,26.0215,7561.0
2018-04-24 14:05:00,32.45,32.56,32.42,32.55,37955.0,26.0215,26.1097,25.9975,26.1017,37955.0
2018-04-24 14:10:00,32.56,32.7,32.55,32.68,14997.0,26.1097,26.222,26.1017,26.206,14997.0
2018-04-24 14:15:00,32.67,32.68,32.59,32.63,11510.0,26.198,26.206,26.1338,26.1659,11510.0
2018-04-24 14:20:00,32.64,32.71,32.64,32.71,9145.0,26.1739,26.23,26.1739,26.23,9145.0
2018-04-24 14:25:00,32.71,32.71,32.55,32.55,7000.0,26.23,26.23,26.1017,26.1017,7000.0
2018-04-24 14:30:00,32.53,32.6,32.52,32.6,7351.0,26.0857,26.1418,26.0777,26.1418,7351.0
2018-04-24 14:35:00,32.59,32.62,32.49,32.5,9466.0,26.1338,26.1579,26.0536,26.0616,9466.0
2018-04-24 14:40:00,32.5,32.61,32.5,32.6,11159.0,26.0616,26.1498,26.0616,26.1418,11159.0
2018-04-24 14:45:00,32.61,32.65,32.6,32.63,6054.0,26.1498,26.1819,26.1418,26.1659,6054.0
2018-04-24 14:50:00,32.64,32.67,32.59,32.62,15116.0,26.1739,26.198,26.1338,26.1579,15116.0
2018-04-24 14:55:00,32.63,32.66,32.58,32.62,11766.0,26.1659,26.1899,26.1258,26.1579,11766.0
2018-04-24 15:00:00,32.63,32.7,32.62,32.7,14851.0,26.1659,26.222,26.1579,26.222,14851.0
2018-04-24 15:05:00,32.7,32.74,32.68,32.69,9850.0,26.222,26.2541,26.206,26.214,9850.0
2018-04-24 15:10:00,32.68,32.72,32.64,32.72,10499.0,26.206,26.2381,26.1739,26.2381,10499.0
2018-04-24 15:15:00,32.72,32.74,32.63,32.64,16410.0,26.2381,26.2541,26.1659,26.1739,16410.0
2018-04-24 15:20:00,32.64,32.76,32.64,32.74,28600.0,26.1739,26.2701,26.1739,26.2541,28600.0
2018-04-24 15:25:00,32.73,32.74,32.68,32.7,27104.0,26.2461,26.2541,26.206,26.222,27104.0
2018-04-24 15:30:00,32.71,32.71,32.65,32.65,28538.0,26.23,26.23,26.1819,26.1819,28538.0
2018-04-24 15:35:00,32.65,32.65,32.59,32.65,29501.0,26.1819,26.1819,26.1338,26.1819,29501.0
2018-04-24 15:40:00,32.65,32.68,32.62,32.64,24909.0,26.1819,26.206,26.1579,26.1739,24909.0
2018-04-24 15:45:00,32.63,32.69,32.59,32.66,56470.0,26.1659,26.214,26.1338,26.1899,56470.0
2018-04-24 15:50:00,32.67,32.68,32.62,32.65,58016.0,26.198,26.206,26.1579,26.1819,58016.0
2018-04-24 15:55:00,32.64,32.68,32.63,32.65,155708.0,26.1739,26.206,26.1659,26.1819,155708.0
2018-04-25 09:30:00,32.65,32.71,32.48,32.64,17074.0,26.1819,26.23,26.0456,26.1739,17074.0
2018-04-25 09:35:00,32.61,32.63,32.51,32.52,8659.0,26.1498,26.1659,26.0697,26.0777,8659.0
2018-04-25 09:40:00,32.52,32.63,32.52,32.55,10000.0,26.0777,26.1659,26.0777,26.1017,10000.0
2018-04-25 09:45:00,32.55,32.6,32.5,32.56,10178.0,26.1017,26.1418,26.0616,26.1097,10178.0
2018-04-25 09:50:00,32.55,32.69,32.55,32.66,5800.0,26.1017,26.214,26.1017,26.1899,5800.0
2018-04-25 09:55:00,32.63,32.68,32.61,32.66,6891.0,26.1659,26.206,26.1498,26.1899,6891.0
2018-04-25 10:00:00,32.66,32.76,32.58,32.66,10850.0,26.1899,26.2701,26.1258,26.1899,10850.0
2018-04-25 10:05:00,32.64,32.78,32.64,32.76,6495.0,26.1739,26.2862,26.1739,26.2701,6495.0
2018-04-25 10:10:00,32.78,32.9,32.78,32.82,14606.0,26.2862,26.3824,26.2862,26.3182,14606.0
2018-04-25 10:15:00,32.83,32.91,32.79,32.91,9638.0,26.3263,26.3904,26.2942,26.3904,9638.0
2018-04-25 10:20:00,32.92,32.97,32.92,32.92,6925.0,26.3984,26.4385,26.3984,26.3984,6925.0
2018-04-25 10:25:00,32.93,32.99,32.91,32.99,9400.0,26.4065,26.4546,26.3904,26.4546,9400.0
2018-04-25 10:30:00,32.99,33.06,32.97,33.02,18445.0,26.4546,26.5107,26.4385,26.4786,18445.0
2018-04-25 10:35:00,33.03,33.31,33.03,33.3,57215.0,26.4866,26.7112,26.4866,26.7032,57215.0
2018-04-25 10:40:00,33.31,33.36,33.09,33.09,237586.0,26.7112,26.7513,26.5348,26.5348,237586.0
2018-04-25 10:45:00,33.1,33.12,32.85,32.87,57852.0,26.5428,26.5588,26.3423,26.3583,57852.0
2018-04-25 10:50:00,32.87,32.92,32.74,32.87,48472.0,26.3583,26.3984,26.2541,26.3583,48472.0
2018-04-25 10:55:00,32.87,32.87,32.74,32.78,15502.0,26.3583,26.3583,26.2541,26.2862,15502.0
2018-04-25 11:00:00,32.77,32.8,32.71,32.74,12419.0,26.2781,26.3022,26.23,26.2541,12419.0
2018-04-25 11:05:00,32.73,32.81,32.65,32.72,20999.0,26.2461,26.3102,26.1819,26.2381,20999.0
2018-04-25 11:10:00,32.72,32.84,32.71,32.75,20147.0,26.2381,26.3343,26.23,26.2621,20147.0
2018-04-25 11:15:00,32.75,32.77,32.69,32.74,16238.0,26.2621,26.2781,26.214,26.2541,16238.0
2018-04-25 11:20:00,32.74,32.8,32.67,32.8,34383.0,26.2541,26.3022,26.198,26.3022,34383.0
2018-04-25 11:25:00,32.8,33.0,32.8,32.87,71037.0,26.3022,26.4626,26.3022,26.3583,71037.0
2018-04-25 11:30:00,32.87,32.88,32.75,32.81,16399.0,26.3583,26.3664,26.2621,26.3102,16399.0
2018-04-25 11:35:00,32.8,32.84,32.69,32.69,14699.0,26.3022,26.3343,26.214,26.214,14699.0
2018-04-25 11:40:00,32.68,32.76,32.68,32.76,9200.0,26.206,26.2701,26.206,26.2701,9200.0
2018-04-25 11:45:00,32.75,32.78,32.7,32.72,14457.0,26.2621,26.2862,26.222,26.2381,14457.0
2018-04-25 11:50:00,32.7,32.87,32.7,32.86,29679.0,26.222,26.3583,26.222,26.3503,29679.0
2018-04-25 11:55:00,32.87,32.95,32.86,32.87,38476.0,26.3583,26.4225,26.3503,26.3583,38476.0
2018-04-25 12:00:00,32.87,32.9,32.81,32.81,17910.0,26.3583,26.3824,26.3102,26.3102,17910.0
2018-04-25 12:05:00,32.81,32.88,32.78,32.8,20664.0,26.3102,26.3664,26.2862,26.3022,20664.0
2018-04-25 12:10:00,32.8,32.81,32.76,32.79,15759.0,26.3022,26.3102,26.2701,26.2942,15759.0
2018-04-25 12:15:00,32.79,32.81,32.77,32.79,12999.0,26.2942,26.3102,26.2781,26.2942,12999.0
2018-04-25 12:20:00,32.79,32.79,32.73,32.77,17344.0,26.2942,26.2942,26.2461,26.2781,17344.0
2018-04-25 12:25:00,32.77,32.82,32.69,32.71,61150.0,26.2781,26.3182,26.214,26.23,61150.0
2018-04-25 12:30:00,32.71,32.73,32.69,32.71,17859.0,26.23,26.2461,26.214,26.23,17859.0
2018-04-25 12:35:00,32.71,32.75,32.7,32.73,13432.0,26.23,26.2621,26.222,26.2461,13432.0
2018-04-25 12:40:00,32.73,32.74,32.61,32.61,69385.0,26.2461,26.2541,26.1498,26.1498,69385.0
2018-04-25 12:45:00,32.61,32.66,32.6,32.6,21000.0,26.1498,26.1899,26.1418,26.1418,21000.0
2018-04-25 12:50:00,32.6,32.6,32.53,32.55,10989.0,26.1418,26.1418,26.0857,26.1017,10989.0
2018-04-25 12:55:00,32.56,32.59,32.55,32.55,11200.0,26.1097,26.1338,26.1017,26.1017,11200.0
2018-04-25 13:00:00,32.55,32.6,32.54,32.55,12999.0,26.1017,26.1418,26.0937,26.1017,12999.0
2018-04-25 13:05:00,32.55,32.61,32.55,32.61,11061.0,26.1017,26.1498,26.1017,26.1498,11061.0
2018-04-25 13:10:00,32.61,32.65,32.58,32.65,11720.0,26.1498,26.1819,26.1258,26.1819,11720.0
2018-04-25 13:15:00,32.65,32.7,32.64,32.69,19935.0,26.1819,26.222,26.1739,26.214,19935.0
2018-04-25 13:20:00,32.7,32.7,32.67,32.67,12788.0,26.222,26.222,26.198,26.198,12788.0
2018-04-25 13:25:00,32.67,32.72,32.67,32.72,10507.0,26.198,26.2381,26.198,26.2381,10507.0
2018-04-25 13:30:00,32.72,32.82,32.71,32.76,35262.0,26.2381,26.3182,26.23,26.2701,35262.0
2018-04-25 13:35:00,32.76,32.82,32.74,32.8,9158.0,26.2701,26.3182,26.2541,26.3022,9158.0
2018-04-25 13:40:00,32.8,32.85,32.78,32.8,14929.0,26.3022,26.3423,26.2862,26.3022,14929.0
2018-04-25 13:45:00,32.78,32.79,32.71,32.72,12200.0,26.2862,26.2942,26.23,26.2381,12200.0
2018-04-25 13:50:00,32.72,32.74,32.71,32.73,6950.0,26.2381,26.2541,26.23,26.2461,6950.0
2018-04-25 13:55:00,32.73,32.74,32.71,32.74,15887.0,26.2461,26.2541,26.23,26.2541,15887.0
2018-04-25 14:00:00,32.74,32.79,32.72,32.78,10200.0,26.2541,26.2942,26.2381,26.2862,10200.0
2018-04-25 14:05:00,32.78,32.78,32.74,32.76,9424.0,26.2862,26.2862,26.2541,26.2701,9424.0
2018-04-25 14:10:00,32.75,32.76,32.7,32.7,8630.0,26.2621,26.2701,26.222,26.222,8630.0
2018-04-25 14:15:00,32.71,32.73,32.66,32.67,13389.0,26.23,26.2461,26.1899,26.198,13389.0
2018-04-25 14:20:00,32.66,32.66,32.59,32.6,4992.0,26.1899,26.1899,26.1338,26.1418,4992.0
2018-04-25 14:25:00,32.59,32.64,32.56,32.56,7647.0,26.1338,26.1739,26.1097,26.1097,7647.0
2018-04-25 14:30:00,32.56,32.63,32.56,32.63,10195.0,26.1097,26.1659,26.1097,26.1659,10195.0
2018-04-25 14:35:00,32.62,32.65,32.59,32.6,12519.0,26.1579,26.1819,26.1338,26.1418,12519.0
2018-04-25 14:40:00,32.61,32.7,32.61,32.68,11350.0,26.1498,26.222,26.1498,26.206,11350.0
2018-04-25 14:45:00,32.67,32.68,32.61,32.66,7561.0,26.198,26.206,26.1498,26.1899,7561.0
2018-04-25 14:50:00,32.64,32.7,32.63,32.7,13039.0,26.1739,26.222,26.1659,26.222,13039.0
2018-04-25 14:55:00,32.7,32.77,32.69,32.77,19508.0,26.222,26.2781,26.214,26.2781,19508.0
2018-04-25 15:00:00,32.76,32.77,32.7,32.72,18708.0,26.2701,26.2781,26.222,26.2381,18708.0
2018-04-25 15:05:00,32.73,32.74,32.69,32.69,11023.0,26.2461,26.2541,26.214,26.214,11023.0
2018-04-25 15:10:00,32.7,32.73,32.7,32.72,10570.0,26.222,26.2461,26.222,26.2381,10570.0
2018-04-25 15:15:00,32.72,32.72,32.65,32.65,12014.0,26.2381,26.2381,26.1819,26.1819,12014.0
2018-04-25 15:20:00,32.64,32.68,32.63,32.66,15996.0,26.1739,26.206,26.1659,26.1899,15996.0
2018-04-25 15:25:00,32.67,32.67,32.63,32.66,13707.0,26.198,26.198,26.1659,26.1899,13707.0
2018-04-25 15:30:00,32.66,32.66,32.61,32.63,25938.0,26.1899,26.1899,26.1498,26.1659,25938.0
2018-04-25 15:35:00,32.63,32.64,32.56,32.56,24409.0,26.1659,26.1739,26.1097,26.1097,24409.0
2018-04-25 15:40:00,32.55,32.58,32.55,32.58,36156.0,26.1017,26.1258,26.1017,26.1258,36156.0
2018-04-25 15:45:00,32.58,32.6,32.55,32.57,47953.0,26.1258,26.1418,26.1017,26.1178,47953.0
2018-04-25 15:50:00,32.57,32.6,32.55,32.56,64929.0,26.1178,26.1418,26.1017,26.1097,64929.0
2018-04-25 15:55:00,32.55,32.58,32.53,32.57,147913.0,26.1017,26.1258,26.0857,26.1178,147913.0
2018-04-26 09:30:00,32.59,32.76,32.26,32.69,26582.0,26.1338,26.2701,25.8692,26.214,26582.0
2018-04-26 09:35:00,32.73,32.84,32.69,32.74,7002.0,26.2461,26.3343,26.214,26.2541,7002.0
2018-04-26 09:40:00,32.77,32.79,32.62,32.68,7733.0,26.2781,26.2942,26.1579,26.206,7733.0
2018-04-26 09:45:00,32.73,32.8,32.63,32.67,14347.0,26.2461,26.3022,26.1659,26.198,14347.0
2018-04-26 09:50:00,32.65,32.71,32.65,32.71,1512.0,26.1819,26.23,26.1819,26.23,1512.0
2018-04-26 09:55:00,32.73,32.76,32.7,32.7,12719.0,26.2461,26.2701,26.222,26.222,12719.0
2018-04-26 10:00:00,32.72,32.75,32.68,32.73,6500.0,26.2381,26.2621,26.206,26.2461,6500.0
2018-04-26 10:05:00,32.75,32.75,32.69,32.73,9980.0,26.2621,26.2621,26.214,26.2461,9980.0
2018-04-26 10:10:00,32.73,32.76,32.72,32.75,9653.0,26.2461,26.2701,26.2381,26.2621,9653.0
2018-04-26 10:15:00,32.74,32.76,32.73,32.76,10196.0,26.2541,26.2701,26.2461,26.2701,10196.0
2018-04-26 10:20:00,32.74,32.75,32.64,32.65,9149.0,26.2541,26.2621,26.1739,26.1819,9149.0
2018-04-26 10:25:00,32.66,32.75,32.66,32.75,14139.0,26.1899,26.2621,26.1899,26.2621,14139.0
2018-04-26 10:30:00,32.75,32.75,32.66,32.68,7299.0,26.2621,26.2621,26.1899,26.206,7299.0
2018-04-26 10:35:00,32.69,32.72,32.64,32.67,7000.0,26.214,26.2381,26.1739,26.198,7000.0
2018-04-26 10:40:00,32.67,32.74,32.67,32.73,10360.0,26.198,26.2541,26.198,26.2461,10360.0
2018-04-26 10:45:00,32.73,32.82,32.73,32.74,22944.0,26.2461,26.3182,26.2461,26.2541,22944.0
2018-04-26 10:50:00,32.74,32.77,32.72,32.77,8900.0,26.2541,26.2781,26.2381,26.2781,8900.0
2018-04-26 10:55:00,32.77,32.78,32.73,32.75,12459.0,26.2781,26.2862,26.2461,26.2621,12459.0
2018-04-26 11:00:00,32.75,32.8,32.72,32.78,76705.0,26.2621,26.3022,26.2381,26.2862,76705.0
2018-04-26 11:05:00,32.8,32.84,32.74,32.76,9822.0,26.3022,26.3343,26.2541,26.2701,9822.0
2018-04-26 11:10:00,32.74,32.8,32.72,32.76,6027.0,26.2541,26.3022,26.2381,26.2701,6027.0
2018-04-26 11:15:00,32.75,32.76,32.67,32.71,16235.0,26.2621,26.2701,26.198,26.23,16235.0
2018-04-26 11:20:00,32.7,32.76,32.66,32.66,17805.0,26.222,26.2701,26.1899,26.1899,17805.0
2018-04-26 11:25:00,32.66,32.73,32.66,32.7,5598.0,26.1899,26.2461,26.1899,26.222,5598.0
2018-04-26 11:30:00,32.7,32.7,32.6,32.6,15362.0,26.222,26.222,26.1418,26.1418,15362.0
2018-04-26 11:35:00,32.61,32.72,32.61,32.69,6000.0,26.1498,26.2381,26.1498,26.214,6000.0
2018-04-26 11:40:00,32.69,32.69,32.66,32.69,5367.0,26.214,26.214,26.1899,26.214,5367.0
2018-04-26 11:45:00,32.7,32.7,32.64,32.68,7361.0,26.222,26.222,26.1739,26.206,7361.0
2018-04-26 11:50:00,32.67,32.68,32.59,32.59,11171.0,26.198,26.206,26.1338,26.1338,11171.0
2018-04-26 11:55:00,32.61,32.63,32.52,32.57,7722.0,26.1498,26.1659,26.0777,26.1178,7722.0
2018-04-26 12:00:00,32.6,32.64,32.58,32.62,5400.0,26.1418,26.1739,26.1258,26.1579,5400.0
2018-04-26 12:05:00,32.63,32.63,32.59,32.62,5314.0,26.1659,26.1659,26.1338,26.1579,5314.0
2018-04-26 12:10:00,32.62,32.71,32.62,32.67,20626.0,26.1579,26.23,26.1579,26.198,20626.0
2018-04-26 12:15:00,32.68,32.8,32.68,32.78,6577.0,26.206,26.3022,26.206,26.2862,6577.0
2018-04-26 12:20:00,32.78,32.87,32.78,32.85,6958.0,26.2862,26.3583,26.2862,26.3423,6958.0
2018-04-26 12:25:00,32.86,32.87,32.81,32.81,5438.0,26.3503,26.3583,26.3102,26.3102,5438.0
2018-04-26 12:30:00,32.81,32.82,32.76,32.79,8301.0,26.3102,26.3182,26.2701,26.2942,8301.0
2018-04-26 12:35:00,32.81,32.87,32.8,32.85,12887.0,26.3102,26.3583,26.3022,26.3423,12887.0
2018-04-26 12:40:00,32.86,32.86,32.81,32.84,5354.0,26.3503,26.3503,26.3102,26.3343,5354.0
2018-04-26 12:45:00,32.85,32.85,32.81,32.81,2995.0,26.3423,26.3423,26.3102,26.3102,2995.0
2018-04-26 12:50:00,32.82,32.85,32.82,32.82,7651.0,26.3182,26.3423,26.3182,26.3182,7651.0
2018-04-26 12:55:00,32.83,32.88,32.83,32.85,10451.0,26.3263,26.3664,26.3263,26.3423,10451.0
2018-04-26 13:00:00,32.86,32.86,32.79,32.86,14020.0,26.3503,26.3503,26.2942,26.3503,14020.0
2018-04-26 13:05:00,32.86,32.86,32.81,32.84,7775.0,26.3503,26.3503,26.3102,26.3343,7775.0
2018-04-26 13:10:00,32.83,32.88,32.82,32.86,5756.0,26.3263,26.3664,26.3182,26.3503,5756.0
2018-04-26 13:15:00,32.86,32.91,32.85,32.91,7711.0,26.3503,26.3904,26.3423,26.3904,7711.0
2018-04-26 13:20:00,32.92,32.92,32.87,32.88,6935.0,26.3984,26.3984,26.3583,26.3664,6935.0
2018-04-26 13:25:00,32.88,32.89,32.86,32.88,5600.0,26.3664,26.3744,26.3503,26.3664,5600.0
2018-04-26 13:30:00,32.88,32.89,32.83,32.89,7960.0,26.3664,26.3744,26.3263,26.3744,7960.0
2018-04-26 13:35:00,32.9,32.94,32.86,32.88,21354.0,26.3824,26.4145,26.3503,26.3664,21354.0
2018-04-26 13:40:00,32.89,32.9,32.85,32.89,6850.0,26.3744,26.3824,26.3423,26.3744,6850.0
2018-04-26 13:45:00,32.88,32.95,32.88,32.93,8394.0,26.3664,26.4225,26.3664,26.4065,8394.0
2018-04-26 13:50:00,32.94,32.99,32.93,32.97,15437.0,26.4145,26.4546,26.4065,26.4385,15437.0
2018-04-26 13:55:00,32.98,33.01,32.95,33.01,5684.0,26.4465,26.4706,26.4225,26.4706,5684.0
2018-04-26 14:00:00,33.01,33.16,33.0,33.13,23688.0,26.4706,26.5909,26.4626,26.5668,23688.0
2018-04-26 14:05:00,33.12,33.12,33.04,33.07,8033.0,26.5588,26.5588,26.4947,26.5187,8033.0
2018-04-26 14:10:00,33.07,33.07,33.03,33.04,9046.0,26.5187,26.5187,26.4866,26.4947,9046.0
2018-04-26 14:15:00,33.04,33.12,33.03,33.12,12903.0,26.4947,26.5588,26.4866,26.5588,12903.0
2018-04-26 14:20:00,33.12,33.15,33.11,33.13,4431.0,26.5588,26.5829,26.5508,26.5668,4431.0
2018-04-26 14:25:00,33.13,33.22,33.13,33.21,8843.0,26.5668,26.639,26.5668,26.631,8843.0
2018-04-26 14:30:00,33.22,33.22,33.16,33.16,7089.0,26.639,26.639,26.5909,26.5909,7089.0
2018-04-26 14:35:00,33.15,33.17,33.08,33.11,12614.0,26.5829,26.5989,26.5267,26.5508,12614.0
2018-04-26 14:40:00,33.12,33.16,33.11,33.14,8792.0,26.5588,26.5909,26.5508,26.5748,8792.0
2018-04-26 14:45:00,33.13,33.14,33.1,33.11,7483.0,26.5668,26.5748,26.5428,26.5508,7483.0
2018-04-26 14:50:00,33.11,33.12,33.07,33.11,12241.0,26.5508,26.5588,26.5187,26.5508,12241.0
2018-04-26 14:55:00,33.11,33.11,33.07,33.07,7758.0,26.5508,26.5508,26.5187,26.5187,7758.0
2018-04-26 15:00:00,33.09,33.13,33.05,33.11,11107.0,26.5348,26.5668,26.5027,26.5508,11107.0
2018-04-26 15:05:00,33.14,33.14,33.07,33.08,10818.0,26.5748,26.5748,26.5187,26.5267,10818.0
2018-04-26 15:10:00,33.08,33.1,33.04,33.06,12312.0,26.5267,26.5428,26.4947,26.5107,12312.0
2018-04-26 15:15:00,33.04,33.11,33.04,33.11,9271.0,26.4947,26.5508,26.4947,26.5508,9271.0
2018-04-26 15:20:00,33.11,33.14,33.09,33.12,19643.0,26.5508,26.5748,26.5348,26.5588,19643.0
2018-04-26 15:25:00,33.12,33.13,33.05,33.06,14641.0,26.5588,26.5668,26.5027,26.5107,14641.0
2018-04-26 15:30:00,33.06,33.09,33.02,33.09,23368.0,26.5107,26.5348,26.4786,26.5348,23368.0
2018-04-26 15:35:00,33.08,33.09,33.0,33.01,29517.0,26.5267,26.5348,26.4626,26.4706,29517.0
2018-04-26 15:40:00,33.01,33.05,33.0,33.04,19926.0,26.4706,26.5027,26.4626,26.4947,19926.0
2018-04-26 15:45:00,33.04,33.05,33.0,33.01,40302.0,26.4947,26.5027,26.4626,26.4706,40302.0
2018-04-26 15:50:00,33.0,33.01,32.98,32.99,31297.0,26.4626,26.4706,26.4465,26.4546,31297.0
2018-04-26 15:55:00,32.98,33.05,32.98,33.02,115344.0,26.4465,26.5027,26.4465,26.4786,115344.0
2018-04-27 09:30:00,33.01,33.33,32.97,33.33,26942.0,26.4706,26.7272,26.4385,26.7272,26942.0
2018-04-27 09:35:00,33.34,33.37,33.23,33.34,21424.0,26.7352,26.7593,26.647,26.7352,21424.0
2018-04-27 09:40:00,33.34,33.5,33.31,33.35,24293.0,26.7352,26.8635,26.7112,26.7432,24293.0
2018-04-27 09:45:00,33.34,33.5,33.34,33.48,10094.0,26.7352,26.8635,26.7352,26.8475,10094.0
2018-04-27 09:50:00,33.46,33.59,33.39,33.57,16307.0,26.8315,26.9357,26.7753,26.9197,16307.0
2018-04-27 09:55:00,33.6,33.67,33.59,33.64,15832.0,26.9437,26.9999,26.9357,26.9758,15832.0
2018-04-27 10:00:00,33.66,33.68,33.58,33.65,15105.0,26.9918,27.0079,26.9277,26.9838,15105.0
2018-04-27 10:05:00,33.64,33.67,33.59,33.67,13691.0,26.9758,26.9999,26.9357,26.9999,13691.0
2018-04-27 10:10:00,33.67,33.71,33.61,33.7,19425.0,26.9999,27.0319,26.9517,27.0239,19425.0
2018-04-27 10:15:00,33.71,33.76,33.6,33.61,25227.0,27.0319,27.072,26.9437,26.9517,25227.0
2018-04-27 10:20:00,33.61,33.68,33.58,33.66,16654.0,26.9517,27.0079,26.9277,26.9918,16654.0
2018-04-27 10:25:00,33.65,33.71,33.61,33.62,10667.0,26.9838,27.0319,26.9517,26.9598,10667.0
2018-04-27 10:30:00,33.62,33.62,33.56,33.6,10373.0,26.9598,26.9598,26.9116,26.9437,10373.0
2018-04-27 10:35:00,33.61,33.63,33.49,33.49,14823.0,26.9517,26.9678,26.8555,26.8555,14823.0
2018-04-27 10:40:00,33.48,33.6,33.47,33.57,11214.0,26.8475,26.9437,26.8395,26.9197,11214.0
2018-04-27 10:45:00,33.56,33.63,33.53,33.63,15499.0,26.9116,26.9678,26.8876,26.9678,15499.0
2018-04-27 10:50:00,33.61,33.63,33.51,33.51,9293.0,26.9517,26.9678,26.8716,26.8716,9293.0
2018-04-27 10:55:00,33.51,33.63,33.46,33.63,11609.0,26.8716,26.9678,26.8315,26.9678,11609.0
2018-04-27 11:00:00,33.63,33.81,33.62,33.8,14189.0,26.9678,27.1121,26.9598,27.1041,14189.0
2018-04-27 11:05:00,33.83,33.86,33.8,33.82,12082.0,27.1282,27.1522,27.1041,27.1201,12082.0
2018-04-27 11:10:00,33.81,33.84,33.78,33.79,16089.0,27.1121,27.1362,27.0881,27.0961,16089.0
2018-04-27 11:15:00,33.78,33.84,33.76,33.79,11242.0,27.0881,27.1362,27.072,27.0961,11242.0
2018-04-27 11:20:00,33.79,33.85,33.76,33.83,18063.0,27.0961,27.1442,27.072,27.1282,18063.0
2018-04-27 11:25:00,33.83,33.87,33.81,33.87,15637.0,27.1282,27.1602,27.1121,27.1602,15637.0
2018-04-27 11:30:00,33.86,33.89,33.83,33.85,18187.0,27.1522,27.1763,27.1282,27.1442,18187.0
2018-04-27 11:35:00,33.86,33.89,33.84,33.87,14573.0,27.1522,27.1763,27.1362,27.1602,14573.0
2018-04-27 11:40:00,33.86,33.88,33.83,33.88,13505.0,27.1522,27.1683,27.1282,27.1683,13505.0
2018-04-27 11:45:00,33.87,33.89,33.84,33.89,13765.0,27.1602,27.1763,27.1362,27.1763,13765.0
2018-04-27 11:50:00,33.88,33.92,33.86,33.89,11683.0,27.1683,27.2003,27.1522,27.1763,11683.0
2018-04-27 11:55:00,33.9,33.95,33.87,33.88,13973.0,27.1843,27.2244,27.1602,27.1683,13973.0
2018-04-27 12:00:00,33.88,33.94,33.88,33.93,14431.0,27.1683,27.2164,27.1683,27.2083,14431.0
2018-04-27 12:05:00,33.94,33.94,33.85,33.87,5900.0,27.2164,27.2164,27.1442,27.1602,5900.0
2018-04-27 12:10:00,33.87,33.9,33.85,33.9,10667.0,27.1602,27.1843,27.1442,27.1843,10667.0
2018-04-27 12:15:00,33.89,33.89,33.81,33.82,16097.0,27.1763,27.1763,27.1121,27.1201,16097.0
2018-04-27 12:20:00,33.83,33.86,33.83,33.86,13448.0,27.1282,27.1522,27.1282,27.1522,13448.0
2018-04-27 12:25:00,33.86,33.91,33.86,33.89,25600.0,27.1522,27.1923,27.1522,27.1763,25600.0
2018-04-27 12:30:00,33.89,33.93,33.89,33.93,26285.0,27.1763,27.2083,27.1763,27.2083,26285.0
2018-04-27 12:35:00,33.93,34.01,33.93,34.0,22871.0,27.2083,27.2725,27.2083,27.2645,22871.0
2018-04-27 12:40:00,34.0,34.05,33.99,34.03,27271.0,27.2645,27.3046,27.2565,27.2885,27271.0
2018-04-27 12:45:00,34.03,34.06,34.01,34.04,9300.0,27.2885,27.3126,27.2725,27.2966,9300.0
2018-04-27 12:50:00,34.05,34.18,34.04,34.14,31913.0,27.3046,27.4088,27.2966,27.3767,31913.0
2018-04-27 12:55:00,34.17,34.19,34.16,34.19,8466.0,27.4008,27.4168,27.3928,27.4168,8466.0
2018-04-27 13:00:00,34.19,34.2,34.1,34.14,9536.0,27.4168,27.4249,27.3447,27.3767,9536.0
2018-04-27 13:05:00,34.15,34.17,34.09,34.13,22127.0,27.3848,27.4008,27.3367,27.3687,22127.0
2018-04-27 13:10:00,34.13,34.14,34.08,34.12,8961.0,27.3687,27.3767,27.3286,27.3607,8961.0
2018-04-27 13:15:00,34.11,34.14,34.08,34.1,7744.0,27.3527,27.3767,27.3286,27.3447,7744.0
2018-04-27 13:20:00,34.1,34.11,33.96,34.02,53910.0,27.3447,27.3527,27.2324,27.2805,53910.0
2018-04-27 13:25:00,34.02,34.06,33.99,34.0,21368.0,27.2805,27.3126,27.2565,27.2645,21368.0
2018-04-27 13:30:00,34.0,34.03,33.97,34.01,22419.0,27.2645,27.2885,27.2404,27.2725,22419.0
2018-04-27 13:35:00,34.02,34.08,34.02,34.03,18469.0,27.2805,27.3286,27.2805,27.2885,18469.0
2018-04-27 13:40:00,34.02,34.03,33.99,34.0,8684.0,27.2805,27.2885,27.2565,27.2645,8684.0
2018-04-27 13:45:00,34.02,34.06,33.99,34.05,9577.0,27.2805,27.3126,27.2565,27.3046,9577.0
2018-04-27 13:50:00,34.05,34.06,34.04,34.06,24396.0,27.3046,27.3126,27.2966,27.3126,24396.0
2018-04-27 13:55:00,34.07,34.1,34.06,34.06,13904.0,27.3206,27.3447,27.3126,27.3126,13904.0
2018-04-27 14:00:00,34.06,34.09,34.06,34.09,9773.0,27.3126,27.3367,27.3126,27.3367,9773.0
2018-04-27 14:05:00,34.09,34.14,34.09,34.14,9270.0,27.3367,27.3767,27.3367,27.3767,9270.0
2018-04-27 14:10:00,34.14,34.17,34.12,34.17,10555.0,27.3767,27.4008,27.3607,27.4008,10555.0
2018-04-27 14:15:00,34.16,34.17,34.14,34.16,11223.0,27.3928,27.4008,27.3767,27.3928,11223.0
2018-04-27 14:20:00,34.16,34.17,34.14,34.14,9265.0,27.3928,27.4008,27.3767,27.3767,9265.0
2018-04-27 14:25:00,34.15,34.18,34.15,34.18,14710.0,27.3848,27.4088,27.3848,27.4088,14710.0
2018-04-27 14:30:00,34.17,34.2,34.13,34.18,22506.0,27.4008,27.4249,27.3687,27.4088,22506.0
2018-04-27 14:35:00,34.18,34.28,34.17,34.28,36646.0,27.4088,27.489,27.4008,27.489,36646.0
2018-04-27 14:40:00,34.27,34.28,34.25,34.27,9575.0,27.481,27.489,27.465,27.481,9575.0
2018-04-27 14:45:00,34.27,34.29,34.25,34.28,17045.0,27.481,27.497,27.465,27.489,17045.0
2018-04-27 14:50:00,34.28,34.28,34.22,34.23,15847.0,27.489,27.489,27.4409,27.4489,15847.0
2018-04-27 14:55:00,34.23,34.3,34.22,34.3,27200.0,27.4489,27.505,27.4409,27.505,27200.0
2018-04-27 15:00:00,34.29,34.35,34.28,34.33,19243.0,27.497,27.5451,27.489,27.5291,19243.0
2018-04-27 15:05:00,34.33,34.34,34.28,34.29,12048.0,27.5291,27.5371,27.489,27.497,12048.0
2018-04-27 15:10:00,34.28,34.29,34.16,34.17,24436.0,27.489,27.497,27.3928,27.4008,24436.0
2018-04-27 15:15:00,34.17,34.22,34.17,34.22,16086.0,27.4008,27.4409,27.4008,27.4409,16086.0
2018-04-27 15:20:00,34.21,34.23,34.2,34.23,13940.0,27.4329,27.4489,27.4249,27.4489,13940.0
2018-04-27 15:25:00,34.21,34.22,34.16,34.17,15623.0,27.4329,27.4409,27.3928,27.4008,15623.0
2018-04-27 15:30:00,34.18,34.27,34.17,34.27,25042.0,27.4088,27.481,27.4008,27.481,25042.0
2018-04-27 15:35:00,34.27,34.29,34.24,34.29,24886.0,27.481,27.497,27.4569,27.497,24886.0
2018-04-27 15:40:00,34.28,34.31,34.22,34.23,42365.0,27.489,27.5131,27.4409,27.4489,42365.0
2018-04-27 15:45:00,34.23,34.29,34.21,34.27,48257.0,27.4489,27.497,27.4329,27.481,48257.0
2018-04-27 15:50:00,34.28,34.33,34.26,34.29,54643.0,27.489,27.5291,27.473,27.497,54643.0
2018-04-27 15:55:00,34.29,34.31,34.26,34.27,107345.0,27.497,27.5131,27.473,27.481,107345.0
2018-04-30 09:30:00,34.41,34.41,34.05,34.17,24046.0,27.5933,27.5933,27.3046,27.4008,24046.0
2018-04-30 09:35:00,34.22,34.22,34.02,34.06,12996.0,27.4409,27.4409,27.2805,27.3126,12996.0
2018-04-30 09:40:00,34.1,34.18,34.05,34.09,5596.0,27.3447,27.4088,27.3046,27.3367,5596.0
2018-04-30 09:45:00,34.11,34.11,33.88,33.91,7450.0,27.3527,27.3527,27.1683,27.1923,7450.0
2018-04-30 09:50:00,33.87,33.97,33.85,33.85,12807.0,27.1602,27.2404,27.1442,27.1442,12807.0
2018-04-30 09:55:00,33.88,33.97,33.83,33.96,13386.0,27.1683,27.2404,27.1282,27.2324,13386.0
2018-04-30 10:00:00,33.96,33.96,33.76,33.82,14096.0,27.2324,27.2324,27.072,27.1201,14096.0
2018-04-30 10:05:00,33.8,33.8,33.71,33.73,12600.0,27.1041,27.1041,27.0319,27.048,12600.0
2018-04-30 10:10:00,33.73,33.79,33.69,33.74,20983.0,27.048,27.0961,27.0159,27.056,20983.0
2018-04-30 10:15:00,33.74,33.75,33.56,33.58,21121.0,27.056,27.064,26.9116,26.9277,21121.0
2018-04-30 10:20:00,33.6,33.72,33.6,33.64,19769.0,26.9437,27.0399,26.9437,26.9758,19769.0
2018-04-30 10:25:00,33.61,33.72,33.59,33.67,9661.0,26.9517,27.0399,26.9357,26.9999,9661.0
2018-04-30 10:30:00,33.67,33.69,33.6,33.62,8635.0,26.9999,27.0159,26.9437,26.9598,8635.0
2018-04-30 10:35:00,33.62,33.66,33.56,33.66,16088.0,26.9598,26.9918,26.9116,26.9918,16088.0
2018-04-30 10:40:00,33.66,33.74,33.66,33.69,12217.0,26.9918,27.056,26.9918,27.0159,12217.0
2018-04-30 10:45:00,33.68,33.72,33.63,33.69,14839.0,27.0079,27.0399,26.9678,27.0159,14839.0
2018-04-30 10:50:00,33.69,33.73,33.67,33.71,7904.0,27.0159,27.048,26.9999,27.0319,7904.0
2018-04-30 10:55:00,33.7,33.71,33.62,33.64,11223.0,27.0239,27.0319,26.9598,26.9758,11223.0
2018-04-30 11:00:00,33.62,33.67,33.61,33.67,5800.0,26.9598,26.9999,26.9517,26.9999,5800.0
2018-04-30 11:05:00,33.66,33.69,33.62,33.69,5523.0,26.9918,27.0159,26.9598,27.0159,5523.0
2018-04-30 11:10:00,33.7,33.7,33.6,33.62,9841.0,27.0239,27.0239,26.9437,26.9598,9841.0
2018-04-30 11:15:00,33.64,33.67,33.59,33.66,7420.0,26.9758,26.9999,26.9357,26.9918,7420.0
2018-04-30 11:20:00,33.65,33.71,33.63,33.67,9066.0,26.9838,27.0319,26.9678,26.9999,9066.0
2018-04-30 11:25:00,33.67,33.67,33.62,33.65,7587.0,26.9999,26.9999,26.9598,26.9838,7587.0
2018-04-30 11:30:00,33.63,33.63,33.57,33.59,11496.0,26.9678,26.9678,26.9197,26.9357,11496.0
2018-04-30 11:35:00,33.57,33.62,33.54,33.54,6303.0,26.9197,26.9598,26.8956,26.8956,6303.0
2018-04-30 11:40:00,33.54,33.6,33.54,33.56,15500.0,26.8956,26.9437,26.8956,26.9116,15500.0
2018-04-30 11:45:00,33.54,33.54,33.48,33.52,14085.0,26.8956,26.8956,26.8475,26.8796,14085.0
2018-04-30 11:50:00,33.52,33.54,33.48,33.54,16789.0,26.8796,26.8956,26.8475,26.8956,16789.0
2018-04-30 11:55:00,33.55,33.55,33.48,33.48,18078.0,26.9036,26.9036,26.8475,26.8475,18078.0
2018-04-30 12:00:00,33.48,33.52,33.44,33.45,15504.0,26.8475,26.8796,26.8154,26.8234,15504.0
2018-04-30 12:05:00,33.45,33.48,33.42,33.45,12534.0,26.8234,26.8475,26.7994,26.8234,12534.0
2018-04-30 12:10:00,33.45,33.47,33.44,33.46,15603.0,26.8234,26.8395,26.8154,26.8315,15603.0
2018-04-30 12:15:00,33.46,33.46,33.41,33.42,12749.0,26.8315,26.8315,26.7914,26.7994,12749.0
2018-04-30 12:20:00,33.42,33.47,33.42,33.44,38575.0,26.7994,26.8395,26.7994,26.8154,38575.0
2018-04-30 12:25:00,33.45,33.51,33.43,33.44,27256.0,26.8234,26.8716,26.8074,26.8154,27256.0
2018-04-30 12:30:00,33.44,33.44,33.37,33.41,15275.0,26.8154,26.8154,26.7593,26.7914,15275.0
2018-04-30 12:35:00,33.4,33.44,33.38,33.41,18718.0,26.7833,26.8154,26.7673,26.7914,18718.0
2018-04-30 12:40:00,33.4,33.41,33.36,33.37,9120.0,26.7833,26.7914,26.7513,26.7593,9120.0
2018-04-30 12:45:00,33.38,33.4,33.34,33.37,10637.0,26.7673,26.7833,26.7352,26.7593,10637.0
2018-04-30 12:50:00,33.37,33.37,33.28,33.31,14196.0,26.7593,26.7593,26.6871,26.7112,14196.0
2018-04-30 12:55:00,33.32,33.34,33.3,33.31,13459.0,26.7192,26.7352,26.7032,26.7112,13459.0
2018-04-30 13:00:00,33.32,33.37,33.32,33.37,15869.0,26.7192,26.7593,26.7192,26.7593,15869.0
2018-04-30 13:05:00,33.37,33.38,33.34,33.35,4979.0,26.7593,26.7673,26.7352,26.7432,4979.0
2018-04-30 13:10:00,33.35,33.35,33.26,33.29,8144.0,26.7432,26.7432,26.6711,26.6951,8144.0
2018-04-30 13:15:00,33.29,33.3,33.25,33.26,6534.0,26.6951,26.7032,26.6631,26.6711,6534.0
2018-04-30 13:20:00,33.25,33.32,33.24,33.28,15975.0,26.6631,26.7192,26.655,26.6871,15975.0
2018-04-30 13:25:00,33.28,33.29,33.16,33.22,60597.0,26.6871,26.6951,26.5909,26.639,60597.0
2018-04-30 13:30:00,33.22,33.22,33.17,33.18,8536.0,26.639,26.639,26.5989,26.6069,8536.0
2018-04-30 13:35:00,33.17,33.19,33.13,33.14,9243.0,26.5989,26.6149,26.5668,26.5748,9243.0
2018-04-30 13:40:00,33.15,33.19,33.15,33.18,5440.0,26.5829,26.6149,26.5829,26.6069,5440.0
2018-04-30 13:45:00,33.2,33.2,33.12,33.14,7111.0,26.623,26.623,26.5588,26.5748,7111.0
2018-04-30 13:50:00,33.14,33.14,33.11,33.12,7189.0,26.5748,26.5748,26.5508,26.5588,7189.0
2018-04-30 13:55:00,33.11,33.18,33.1,33.17,6301.0,26.5508,26.6069,26.5428,26.5989,6301.0
2018-04-30 14:00:00,33.16,33.17,33.13,33.14,4700.0,26.5909,26.5989,26.5668,26.5748,4700.0
2018-04-30 14:05:00,33.13,33.13,33.02,33.03,12260.0,26.5668,26.5668,26.4786,26.4866,12260.0
2018-04-30 14:10:00,33.03,33.06,33.02,33.04,15867.0,26.4866,26.5107,26.4786,26.4947,15867.0
2018-04-30 14:15:00,33.05,33.07,33.04,33.07,10963.0,26.5027,26.5187,26.4947,26.5187,10963.0
2018-04-30 14:20:00,33.07,33.12,33.07,33.1,18601.0,26.5187,26.5588,26.5187,26.5428,18601.0
2018-04-30 14:25:00,33.11,33.13,33.1,33.11,23332.0,26.5508,26.5668,26.5428,26.5508,23332.0
2018-04-30 14:30:00,33.11,33.11,33.1,33.11,21172.0,26.5508,26.5508,26.5428,26.5508,21172.0
2018-04-30 14:35:00,33.11,33.13,33.09,33.12,16240.0,26.5508,26.5668,26.5348,26.5588,16240.0
2018-04-30 14:40:00,33.12,33.14,33.1,33.1,20591.0,26.5588,26.5748,26.5428,26.5428,20591.0
2018-04-30 14:45:00,33.11,33.11,33.06,33.07,24680.0,26.5508,26.5508,26.5107,26.5187,24680.0
2018-04-30 14:50:00,33.08,33.11,33.07,33.1,13601.0,26.5267,26.5508,26.5187,26.5428,13601.0
2018-04-30 14:55:00,33.09,33.11,33.06,33.07,8598.0,26.5348,26.5508,26.5107,26.5187,8598.0
2018-04-30 15:00:00,33.07,33.07,33.0,33.02,23784.0,26.5187,26.5187,26.4626,26.4786,23784.0
2018-04-30 15:05:00,33.02,33.04,33.0,33.02,11649.0,26.4786,26.4947,26.4626,26.4786,11649.0
2018-04-30 15:10:00,33.02,33.03,32.99,33.0,54139.0,26.4786,26.4866,26.4546,26.4626,54139.0
2018-04-30 15:15:00,33.01,33.09,33.01,33.08,18522.0,26.4706,26.5348,26.4706,26.5267,18522.0
2018-04-30 15:20:00,33.07,33.07,33.01,33.01,22486.0,26.5187,26.5187,26.4706,26.4706,22486.0
2018-04-30 15:25:00,33.02,33.03,32.92,32.93,39725.0,26.4786,26.4866,26.3984,26.4065,39725.0
2018-04-30 15:30:00,32.94,33.02,32.93,33.02,28638.0,26.4145,26.4786,26.4065,26.4786,28638.0
2018-04-30 15:35:00,33.02,33.06,33.02,33.04,40946.0,26.4786,26.5107,26.4786,26.4947,40946.0
2018-04-30 15:40:00,33.05,33.09,33.04,33.08,42468.0,26.5027,26.5348,26.4947,26.5267,42468.0
2018-04-30 15:45:00,33.09,33.13,33.08,33.13,58258.0,26.5348,26.5668,26.5267,26.5668,58258.0
2018-04-30 15:50:00,33.12,33.14,33.09,33.13,72045.0,26.5588,26.5748,26.5348,26.5668,72045.0
2018-04-30 15:55:00,33.14,33.14,33.06,33.09,156229.0,26.5748,26.5748,26.5107,26.5348,156229.0
2018-05-01 09:30:00,33.02,33.08,32.65,32.73,28323.0,26.4786,26.5267,26.1819,26.2461,28323.0
2018-05-01 09:35:00,32.68,32.88,32.66,32.73,10000.0,26.206,26.3664,26.1899,26.2461,10000.0
2018-05-01 09:40:00,32.74,32.87,32.72,32.83,9487.0,26.2541,26.3583,26.2381,26.3263,9487.0
2018-05-01 09:45:00,32.84,33.0,32.84,32.98,14772.0,26.3343,26.4626,26.3343,26.4465,14772.0
2018-05-01 09:50:00,32.98,33.09,32.96,33.07,24600.0,26.4465,26.5348,26.4305,26.5187,24600.0
2018-05-01 09:55:00,33.08,33.16,33.03,33.08,20048.0,26.5267,26.5909,26.4866,26.5267,20048.0
2018-05-01 10:00:00,33.04,33.09,32.9,32.96,11090.0,26.4947,26.5348,26.3824,26.4305,11090.0
2018-05-01 10:05:00,32.95,32.95,32.82,32.82,16815.0,26.4225,26.4225,26.3182,26.3182,16815.0
2018-05-01 10:10:00,32.83,32.83,32.72,32.73,14899.0,26.3263,26.3263,26.2381,26.2461,14899.0
2018-05-01 10:15:00,32.73,32.75,32.67,32.73,21999.0,26.2461,26.2621,26.198,26.2461,21999.0
2018-05-01 10:20:00,32.72,32.84,32.69,32.83,10235.0,26.2381,26.3343,26.214,26.3263,10235.0
2018-05-01 10:25:00,32.81,32.81,32.65,32.7,30932.0,26.3102,26.3102,26.1819,26.222,30932.0
2018-05-01 10:30:00,32.7,32.71,32.62,32.62,10338.0,26.222,26.23,26.1579,26.1579,10338.0
2018-05-01 10:35:00,32.6,32.62,32.35,32.39,57571.0,26.1418,26.1579,25.9414,25.9734,57571.0
2018-05-01 10:40:00,32.37,32.43,32.32,32.42,73345.0,25.9574,26.0055,25.9173,25.9975,73345.0
2018-05-01 10:45:00,32.42,32.42,32.27,32.32,19816.0,25.9975,25.9975,25.8772,25.9173,19816.0
2018-05-01 10:50:00,32.35,32.51,32.35,32.42,34327.0,25.9414,26.0697,25.9414,25.9975,34327.0
2018-05-01 10:55:00,32.42,32.43,32.28,32.33,12974.0,25.9975,26.0055,25.8852,25.9253,12974.0
2018-05-01 11:00:00,32.31,32.33,32.27,32.33,10032.0,25.9093,25.9253,25.8772,25.9253,10032.0
2018-05-01 11:05:00,32.31,32.38,32.23,32.37,56793.0,25.9093,25.9654,25.8451,25.9574,56793.0
2018-05-01 11:10:00,32.37,32.42,32.37,32.42,10600.0,25.9574,25.9975,25.9574,25.9975,10600.0
2018-05-01 11:15:00,32.41,32.48,32.41,32.45,11924.0,25.9895,26.0456,25.9895,26.0215,11924.0
2018-05-01 11:20:00,32.44,32.45,32.37,32.42,12769.0,26.0135,26.0215,25.9574,25.9975,12769.0
2018-05-01 11:25:00,32.42,32.46,32.37,32.37,10537.0,25.9975,26.0296,25.9574,25.9574,10537.0
2018-05-01 11:30:00,32.38,32.49,32.37,32.47,7541.0,25.9654,26.0536,25.9574,26.0376,7541.0
2018-05-01 11:35:00,32.47,32.62,32.47,32.51,61101.0,26.0376,26.1579,26.0376,26.0697,61101.0
2018-05-01 11:40:00,32.51,32.57,32.43,32.57,29441.0,26.0697,26.1178,26.0055,26.1178,29441.0
2018-05-01 11:45:00,32.56,32.58,32.51,32.53,24600.0,26.1097,26.1258,26.0697,26.0857,24600.0
2018-05-01 11:50:00,32.56,32.59,32.49,32.51,8376.0,26.1097,26.1338,26.0536,26.0697,8376.0
2018-05-01 11:55:00,32.51,32.52,32.35,32.36,22139.0,26.0697,26.0777,25.9414,25.9494,22139.0
2018-05-01 12:00:00,32.37,32.38,32.29,32.34,53375.0,25.9574,25.9654,25.8932,25.9333,53375.0
2018-05-01 12:05:00,32.34,32.45,32.34,32.44,12608.0,25.9333,26.0215,25.9333,26.0135,12608.0
2018-05-01 12:10:00,32.44,32.48,32.42,32.43,6834.0,26.0135,26.0456,25.9975,26.0055,6834.0
2018-05-01 12:15:00,32.43,32.49,32.42,32.49,7420.0,26.0055,26.0536,25.9975,26.0536,7420.0
2018-05-01 12:20:00,32.47,32.48,32.41,32.45,9500.0,26.0376,26.0456,25.9895,26.0215,9500.0
2018-05-01 12:25:00,32.46,32.53,32.43,32.53,34835.0,26.0296,26.0857,26.0055,26.0857,34835.0
2018-05-01 12:30:00,32.55,32.59,32.54,32.58,19810.0,26.1017,26.1338,26.0937,26.1258,19810.0
2018-05-01 12:35:00,32.58,32.59,32.51,32.51,6506.0,26.1258,26.1338,26.0697,26.0697,6506.0
2018-05-01 12:40:00,32.51,32.55,32.51,32.54,7436.0,26.0697,26.1017,26.0697,26.0937,7436.0
2018-05-01 12:45:00,32.54,32.58,32.5,32.5,8937.0,26.0937,26.1258,26.0616,26.0616,8937.0
2018-05-01 12:50:00,32.51,32.53,32.48,32.49,23970.0,26.0697,26.0857,26.0456,26.0536,23970.0
2018-05-01 12:55:00,32.48,32.49,32.42,32.43,5401.0,26.0456,26.0536,25.9975,26.0055,5401.0
2018-05-01 13:00:00,32.43,32.43,32.36,32.42,9715.0,26.0055,26.0055,25.9494,25.9975,9715.0
2018-05-01 13:05:00,32.42,32.42,32.37,32.39,10957.0,25.9975,25.9975,25.9574,25.9734,10957.0
2018-05-01 13:10:00,32.4,32.44,32.4,32.44,5995.0,25.9814,26.0135,25.9814,26.0135,5995.0
2018-05-01 13:15:00,32.43,32.5,32.42,32.49,10483.0,26.0055,26.0616,25.9975,26.0536,10483.0
2018-05-01 13:20:00,32.5,32.52,32.47,32.52,18139.0,26.0616,26.0777,26.0376,26.0777,18139.0
2018-05-01 13:25:00,32.52,32.55,32.52,32.54,18600.0,26.0777,26.1017,26.0777,26.0937,18600.0
2018-05-01 13:30:00,32.54,32.55,32.5,32.55,22775.0,26.0937,26.1017,26.0616,26.1017,22775.0
2018-05-01 13:35:00,32.56,32.64,32.56,32.61,11250.0,26.1097,26.1739,26.1097,26.1498,11250.0
2018-05-01 13:40:00,32.61,32.66,32.6,32.65,7609.0,26.1498,26.1899,26.1418,26.1819,7609.0
2018-05-01 13:45:00,32.66,32.71,32.66,32.71,7411.0,26.1899,26.23,26.1899,26.23,7411.0
2018-05-01 13:50:00,32.71,32.72,32.69,32.72,15709.0,26.23,26.2381,26.214,26.2381,15709.0
2018-05-01 13:55:00,32.72,32.8,32.72,32.79,28968.0,26.2381,26.3022,26.2381,26.2942,28968.0
2018-05-01 14:00:00,32.79,32.79,32.76,32.77,9198.0,26.2942,26.2942,26.2701,26.2781,9198.0
2018-05-01 14:05:00,32.77,32.77,32.73,32.74,9662.0,26.2781,26.2781,26.2461,26.2541,9662.0
2018-05-01 14:10:00,32.74,32.89,32.74,32.86,16812.0,26.2541,26.3744,26.2541,26.3503,16812.0
2018-05-01 14:15:00,32.86,32.9,32.85,32.88,11767.0,26.3503,26.3824,26.3423,26.3664,11767.0
2018-05-01 14:20:00,32.89,32.97,32.87,32.97,6547.0,26.3744,26.4385,26.3583,26.4385,6547.0
2018-05-01 14:25:00,32.96,32.97,32.89,32.92,18913.0,26.4305,26.4385,26.3744,26.3984,18913.0
2018-05-01 14:30:00,32.91,32.92,32.87,32.88,10335.0,26.3904,26.3984,26.3583,26.3664,10335.0
2018-05-01 14:35:00,32.88,32.89,32.85,32.86,11908.0,26.3664,26.3744,26.3423,26.3503,11908.0
2018-05-01 14:40:00,32.88,33.01,32.88,33.01,8956.0,26.3664,26.4706,26.3664,26.4706,8956.0
2018-05-01 14:45:00,33.0,33.08,32.99,33.01,26784.0,26.4626,26.5267,26.4546,26.4706,26784.0
2018-05-01 14:50:00,33.01,33.01,32.91,32.92,34014.0,26.4706,26.4706,26.3904,26.3984,34014.0
2018-05-01 14:55:00,32.92,32.96,32.84,32.96,41167.0,26.3984,26.4305,26.3343,26.4305,41167.0
2018-05-01 15:00:00,32.97,33.05,32.97,33.0,22672.0,26.4385,26.5027,26.4385,26.4626,22672.0
2018-05-01 15:05:00,33.01,33.04,32.97,33.02,18526.0,26.4706,26.4947,26.4385,26.4786,18526.0
2018-05-01 15:10:00,33.02,33.03,32.99,33.0,12243.0,26.4786,26.4866,26.4546,26.4626,12243.0
2018-05-01 15:15:00,33.02,33.07,33.0,33.06,14231.0,26.4786,26.5187,26.4626,26.5107,14231.0
2018-05-01 15:20:00,33.06,33.1,33.06,33.07,13377.0,26.5107,26.5428,26.5107,26.5187,13377.0
2018-05-01 15:25:00,33.08,33.09,33.03,33.07,17561.0,26.5267,26.5348,26.4866,26.5187,17561.0
2018-05-01 15:30:00,33.07,33.08,33.04,33.04,24722.0,26.5187,26.5267,26.4947,26.4947,24722.0
2018-05-01 15:35:00,33.04,33.04,33.01,33.02,22995.0,26.4947,26.4947,26.4706,26.4786,22995.0
2018-05-01 15:40:00,33.02,33.03,33.01,33.02,30682.0,26.4786,26.4866,26.4706,26.4786,30682.0
2018-05-01 15:45:00,33.01,33.02,32.97,32.98,35459.0,26.4706,26.4786,26.4385,26.4465,35459.0
2018-05-01 15:50:00,32.99,33.03,32.99,33.03,47007.0,26.4546,26.4866,26.4546,26.4866,47007.0
2018-05-01 15:55:00,33.02,33.07,33.02,33.05,100877.0,26.4786,26.5187,26.4786,26.5027,100877.0
2018-05-02 09:30:00,32.91,32.93,32.7,32.75,16465.0,26.3904,26.4065,26.222,26.2621,16465.0
2018-05-02 09:35:00,32.81,32.85,32.68,32.69,13434.0,26.3102,26.3423,26.206,26.214,13434.0
2018-05-02 09:40:00,32.7,32.72,32.49,32.59,11293.0,26.222,26.2381,26.0536,26.1338,11293.0
2018-05-02 09:45:00,32.59,32.7,32.55,32.61,13650.0,26.1338,26.222,26.1017,26.1498,13650.0
2018-05-02 09:50:00,32.6,32.74,32.6,32.72,26533.0,26.1418,26.2541,26.1418,26.2381,26533.0
2018-05-02 09:55:00,32.74,32.75,32.62,32.7,19792.0,26.2541,26.2621,26.1579,26.222,19792.0
2018-05-02 10:00:00,32.7,32.75,32.67,32.73,10868.0,26.222,26.2621,26.198,26.2461,10868.0
2018-05-02 10:05:00,32.72,32.81,32.66,32.78,16519.0,26.2381,26.3102,26.1899,26.2862,16519.0
2018-05-02 10:10:00,32.76,32.81,32.74,32.78,10156.0,26.2701,26.3102,26.2541,26.2862,10156.0
2018-05-02 10:15:00,32.79,32.87,32.78,32.81,13800.0,26.2942,26.3583,26.2862,26.3102,13800.0
2018-05-02 10:20:00,32.81,32.98,32.81,32.98,20475.0,26.3102,26.4465,26.3102,26.4465,20475.0
2018-05-02 10:25:00,32.99,33.01,32.92,32.93,10751.0,26.4546,26.4706,26.3984,26.4065,10751.0
2018-05-02 10:30:00,32.93,33.03,32.92,33.0,17610.0,26.4065,26.4866,26.3984,26.4626,17610.0
2018-05-02 10:35:00,33.01,33.05,32.95,32.97,21261.0,26.4706,26.5027,26.4225,26.4385,21261.0
2018-05-02 10:40:00,32.97,33.02,32.96,32.97,35308.0,26.4385,26.4786,26.4305,26.4385,35308.0
2018-05-02 10:45:00,32.97,33.07,32.96,33.05,11922.0,26.4385,26.5187,26.4305,26.5027,11922.0
2018-05-02 10:50:00,33.03,33.07,32.99,33.06,18533.0,26.4866,26.5187,26.4546,26.5107,18533.0
2018-05-02 10:55:00,33.05,33.06,32.97,33.03,12417.0,26.5027,26.5107,26.4385,26.4866,12417.0
2018-05-02 11:00:00,33.04,33.05,32.96,32.98,10285.0,26.4947,26.5027,26.4305,26.4465,10285.0
2018-05-02 11:05:00,32.99,32.99,32.95,32.99,9277.0,26.4546,26.4546,26.4225,26.4546,9277.0
2018-05-02 11:10:00,33.0,33.09,33.0,33.09,12847.0,26.4626,26.5348,26.4626,26.5348,12847.0
2018-05-02 11:15:00,33.09,33.1,33.06,33.09,12034.0,26.5348,26.5428,26.5107,26.5348,12034.0
2018-05-02 11:20:00,33.08,33.09,33.03,33.03,9190.0,26.5267,26.5348,26.4866,26.4866,9190.0
2018-05-02 11:25:00,33.03,33.06,33.03,33.03,7495.0,26.4866,26.5107,26.4866,26.4866,7495.0
2018-05-02 11:30:00,33.03,33.03,32.97,32.99,9697.0,26.4866,26.4866,26.4385,26.4546,9697.0
2018-05-02 11:35:00,32.99,32.99,32.92,32.98,11563.0,26.4546,26.4546,26.3984,26.4465,11563.0
2018-05-02 11:40:00,32.99,33.01,32.94,32.96,11420.0,26.4546,26.4706,26.4145,26.4305,11420.0
2018-05-02 11:45:00,32.97,33.02,32.93,33.0,15900.0,26.4385,26.4786,26.4065,26.4626,15900.0
2018-05-02 11:50:00,33.01,33.02,32.92,32.93,5298.0,26.4706,26.4786,26.3984,26.4065,5298.0
2018-05-02 11:55:00,32.94,32.94,32.88,32.94,21306.0,26.4145,26.4145,26.3664,26.4145,21306.0
2018-05-02 12:00:00,32.93,32.97,32.91,32.93,9198.0,26.4065,26.4385,26.3904,26.4065,9198.0
2018-05-02 12:05:00,32.92,32.97,32.9,32.96,10600.0,26.3984,26.4385,26.3824,26.4305,10600.0
2018-05-02 12:10:00,32.95,32.96,32.91,32.91,6743.0,26.4225,26.4305,26.3904,26.3904,6743.0
2018-05-02 12:15:00,32.92,32.94,32.86,32.92,35658.0,26.3984,26.4145,26.3503,26.3984,35658.0
2018-05-02 12:20:00,32.93,32.96,32.9,32.93,9734.0,26.4065,26.4305,26.3824,26.4065,9734.0
2018-05-02 12:25:00,32.92,32.94,32.89,32.91,18920.0,26.3984,26.4145,26.3744,26.3904,18920.0
2018-05-02 12:30:00,32.91,32.92,32.88,32.89,9809.0,26.3904,26.3984,26.3664,26.3744,9809.0
2018-05-02 12:35:00,32.88,32.89,32.85,32.87,14247.0,26.3664,26.3744,26.3423,26.3583,14247.0
2018-05-02 12:40:00,32.86,32.9,32.85,32.89,10900.0,26.3503,26.3824,26.3423,26.3744,10900.0
2018-05-02 12:45:00,32.88,32.89,32.86,32.88,10300.0,26.3664,26.3744,26.3503,26.3664,10300.0
2018-05-02 12:50:00,32.88,32.88,32.86,32.87,30393.0,26.3664,26.3664,26.3503,26.3583,30393.0
2018-05-02 12:55:00,32.88,32.93,32.88,32.91,22400.0,26.3664,26.4065,26.3664,26.3904,22400.0
2018-05-02 13:00:00,32.91,32.94,32.85,32.85,13699.0,26.3904,26.4145,26.3423,26.3423,13699.0
2018-05-02 13:05:00,32.86,32.87,32.81,32.86,13181.0,26.3503,26.3583,26.3102,26.3503,13181.0
2018-05-02 13:10:00,32.87,32.89,32.85,32.88,8329.0,26.3583,26.3744,26.3423,26.3664,8329.0
2018-05-02 13:15:00,32.9,32.91,32.88,32.9,9208.0,26.3824,26.3904,26.3664,26.3824,9208.0
2018-05-02 13:20:00,32.91,32.94,32.89,32.91,16000.0,26.3904,26.4145,26.3744,26.3904,16000.0
2018-05-02 13:25:00,32.91,32.97,32.91,32.93,10246.0,26.3904,26.4385,26.3904,26.4065,10246.0
2018-05-02 13:30:00,32.93,32.94,32.89,32.9,10300.0,26.4065,26.4145,26.3744,26.3824,10300.0
2018-05-02 13:35:00,32.9,32.91,32.83,32.84,15839.0,26.3824,26.3904,26.3263,26.3343,15839.0
2018-05-02 13:40:00,32.83,32.87,32.82,32.87,10600.0,26.3263,26.3583,26.3182,26.3583,10600.0
2018-05-02 13:45:00,32.87,32.87,32.83,32.83,7320.0,26.3583,26.3583,26.3263,26.3263,7320.0
2018-05-02 13:50:00,32.83,32.91,32.83,32.88,11335.0,26.3263,26.3904,26.3263,26.3664,11335.0
2018-05-02 13:55:00,32.88,32.9,32.86,32.86,5715.0,26.3664,26.3824,26.3503,26.3503,5715.0
2018-05-02 14:00:00,32.86,32.93,32.86,32.93,8600.0,26.3503,26.4065,26.3503,26.4065,8600.0
2018-05-02 14:05:00,32.93,32.94,32.88,32.93,59517.0,26.4065,26.4145,26.3664,26.4065,59517.0
2018-05-02 14:10:00,32.93,32.94,32.75,32.75,23125.0,26.4065,26.4145,26.2621,26.2621,23125.0
2018-05-02 14:15:00,32.75,32.86,32.73,32.74,26940.0,26.2621,26.3503,26.2461,26.2541,26940.0
2018-05-02 14:20:00,32.75,32.77,32.72,32.74,21618.0,26.2621,26.2781,26.2381,26.2541,21618.0
2018-05-02 14:25:00,32.74,32.83,32.73,32.79,22798.0,26.2541,26.3263,26.2461,26.2942,22798.0
2018-05-02 14:30:00,32.79,32.84,32.75,32.77,15853.0,26.2942,26.3343,26.2621,26.2781,15853.0
2018-05-02 14:35:00,32.77,32.78,32.74,32.76,19441.0,26.2781,26.2862,26.2541,26.2701,19441.0
2018-05-02 14:40:00,32.76,32.78,32.73,32.76,20895.0,26.2701,26.2862,26.2461,26.2701,20895.0
2018-05-02 14:45:00,32.75,32.8,32.74,32.78,32682.0,26.2621,26.3022,26.2541,26.2862,32682.0
2018-05-02 14:50:00,32.79,32.81,32.74,32.76,31669.0,26.2942,26.3102,26.2541,26.2701,31669.0
2018-05-02 14:55:00,32.76,32.79,32.75,32.76,21522.0,26.2701,26.2942,26.2621,26.2701,21522.0
2018-05-02 15:00:00,32.75,32.78,32.7,32.72,33425.0,26.2621,26.2862,26.222,26.2381,33425.0
2018-05-02 15:05:00,32.72,32.73,32.7,32.72,22402.0,26.2381,26.2461,26.222,26.2381,22402.0
2018-05-02 15:10:00,32.72,32.72,32.67,32.68,16832.0,26.2381,26.2381,26.198,26.206,16832.0
2018-05-02 15:15:00,32.67,32.72,32.65,32.69,20120.0,26.198,26.2381,26.1819,26.214,20120.0
2018-05-02 15:20:00,32.68,32.68,32.62,32.62,31212.0,26.206,26.206,26.1579,26.1579,31212.0
2018-05-02 15:25:00,32.63,32.68,32.62,32.66,28625.0,26.1659,26.206,26.1579,26.1899,28625.0
2018-05-02 15:30:00,32.66,32.68,32.63,32.66,43981.0,26.1899,26.206,26.1659,26.1899,43981.0
2018-05-02 15:35:00,32.65,32.65,32.59,32.63,34183.0,26.1819,26.1819,26.1338,26.1659,34183.0
2018-05-02 15:40:00,32.62,32.64,32.56,32.56,44515.0,26.1579,26.1739,26.1097,26.1097,44515.0
2018-05-02 15:45:00,32.58,32.59,32.53,32.55,55593.0,26.1258,26.1338,26.0857,26.1017,55593.0
2018-05-02 15:50:00,32.54,32.56,32.53,32.54,68455.0,26.0937,26.1097,26.0857,26.0937,68455.0
2018-05-02 15:55:00,32.53,32.57,32.5,32.52,220918.0,26.0857,26.1178,26.0616,26.0777,220918.0
2018-05-03 09:30:00,32.31,32.54,31.98,32.07,37590.0,25.9093,26.0937,25.6446,25.7168,37590.0
2018-05-03 09:35:00,32.06,32.06,31.82,31.97,12627.0,25.7088,25.7088,25.5163,25.6366,12627.0
2018-05-03 09:40:00,31.97,31.97,31.67,31.8,36312.0,25.6366,25.6366,25.3961,25.5003,36312.0
2018-05-03 09:45:00,31.81,31.95,31.75,31.78,23635.0,25.5083,25.6206,25.4602,25.4843,23635.0
2018-05-03 09:50:00,31.79,31.86,31.79,31.8,21178.0,25.4923,25.5484,25.4923,25.5003,21178.0
2018-05-03 09:55:00,31.8,31.86,31.78,31.85,45613.0,25.5003,25.5484,25.4843,25.5404,45613.0
2018-05-03 10:00:00,31.85,31.86,31.69,31.69,29480.0,25.5404,25.5484,25.4121,25.4121,29480.0
2018-05-03 10:05:00,31.69,31.7,31.64,31.7,50880.0,25.4121,25.4201,25.372,25.4201,50880.0
2018-05-03 10:10:00,31.7,31.74,31.59,31.61,53541.0,25.4201,25.4522,25.3319,25.3479,53541.0
2018-05-03 10:15:00,31.61,31.61,31.5,31.52,47587.0,25.3479,25.3479,25.2597,25.2758,47587.0
2018-05-03 10:20:00,31.52,31.7,31.49,31.7,64499.0,25.2758,25.4201,25.2517,25.4201,64499.0
2018-05-03 10:25:00,31.7,31.76,31.6,31.65,31304.0,25.4201,25.4682,25.3399,25.38,31304.0
2018-05-03 10:30:00,31.65,31.67,31.49,31.54,50500.0,25.38,25.3961,25.2517,25.2918,50500.0
2018-05-03 10:35:00,31.53,31.54,31.49,31.54,49556.0,25.2838,25.2918,25.2517,25.2918,49556.0
2018-05-03 10:40:00,31.54,31.63,31.49,31.55,37224.0,25.2918,25.364,25.2517,25.2998,37224.0
2018-05-03 10:45:00,31.55,31.58,31.5,31.53,22826.0,25.2998,25.3239,25.2597,25.2838,22826.0
2018-05-03 10:50:00,31.53,31.68,31.5,31.64,36874.0,25.2838,25.4041,25.2597,25.372,36874.0
2018-05-03 10:55:00,31.64,31.64,31.53,31.59,23343.0,25.372,25.372,25.2838,25.3319,23343.0
2018-05-03 11:00:00,31.59,31.59,31.49,31.52,46020.0,25.3319,25.3319,25.2517,25.2758,46020.0
2018-05-03 11:05:00,31.52,31.57,31.5,31.54,23439.0,25.2758,25.3159,25.2597,25.2918,23439.0
2018-05-03 11:10:00,31.52,31.61,31.51,31.6,17653.0,25.2758,25.3479,25.2678,25.3399,17653.0
2018-05-03 11:15:00,31.61,31.72,31.61,31.65,35433.0,25.3479,25.4362,25.3479,25.38,35433.0
2018-05-03 11:20:00,31.64,31.66,31.58,31.59,19391.0,25.372,25.388,25.3239,25.3319,19391.0
2018-05-03 11:25:00,31.58,31.62,31.54,31.54,35148.0,25.3239,25.356,25.2918,25.2918,35148.0
2018-05-03 11:30:00,31.55,31.59,31.54,31.59,6393.0,25.2998,25.3319,25.2918,25.3319,6393.0
2018-05-03 11:35:00,31.6,31.62,31.54,31.55,17506.0,25.3399,25.356,25.2918,25.2998,17506.0
2018-05-03 11:40:00,31.55,31.57,31.49,31.51,28205.0,25.2998,25.3159,25.2517,25.2678,28205.0
2018-05-03 11:45:00,31.51,31.55,31.49,31.51,92543.0,25.2678,25.2998,25.2517,25.2678,92543.0
2018-05-03 11:50:00,31.51,31.53,31.42,31.47,41169.0,25.2678,25.2838,25.1956,25.2357,41169.0
2018-05-03 11:55:00,31.47,31.52,31.45,31.51,18375.0,25.2357,25.2758,25.2196,25.2678,18375.0
2018-05-03 12:00:00,31.51,31.54,31.49,31.51,39097.0,25.2678,25.2918,25.2517,25.2678,39097.0
2018-05-03 12:05:00,31.52,31.54,31.48,31.49,73370.0,25.2758,25.2918,25.2437,25.2517,73370.0
2018-05-03 12:10:00,31.49,31.52,31.48,31.51,18934.0,25.2517,25.2758,25.2437,25.2678,18934.0
2018-05-03 12:15:00,31.52,31.52,31.44,31.46,25074.0,25.2758,25.2758,25.2116,25.2277,25074.0
2018-05-03 12:20:00,31.46,31.5,31.46,31.46,13923.0,25.2277,25.2597,25.2277,25.2277,13923.0
2018-05-03 12:25:00,31.46,31.5,31.45,31.45,30645.0,25.2277,25.2597,25.2196,25.2196,30645.0
2018-05-03 12:30:00,31.46,31.47,31.44,31.46,18749.0,25.2277,25.2357,25.2116,25.2277,18749.0
2018-05-03 12:35:00,31.46,31.52,31.46,31.49,35081.0,25.2277,25.2758,25.2277,25.2517,35081.0
2018-05-03 12:40:00,31.49,31.59,31.46,31.55,19095.0,25.2517,25.3319,25.2277,25.2998,19095.0
2018-05-03 12:45:00,31.55,31.66,31.54,31.64,18522.0,25.2998,25.388,25.2918,25.372,18522.0
2018-05-03 12:50:00,31.65,31.73,31.62,31.71,13477.0,25.38,25.4442,25.356,25.4281,13477.0
2018-05-03 12:55:00,31.71,31.72,31.69,31.71,15534.0,25.4281,25.4362,25.4121,25.4281,15534.0
2018-05-03 13:00:00,31.71,31.71,31.63,31.64,12004.0,25.4281,25.4281,25.364,25.372,12004.0
2018-05-03 13:05:00,31.63,31.65,31.57,31.57,11559.0,25.364,25.38,25.3159,25.3159,11559.0
2018-05-03 13:10:00,31.56,31.59,31.54,31.59,11788.0,25.3079,25.3319,25.2918,25.3319,11788.0
2018-05-03 13:15:00,31.59,31.67,31.59,31.65,20037.0,25.3319,25.3961,25.3319,25.38,20037.0
2018-05-03 13:20:00,31.65,31.7,31.63,31.68,13023.0,25.38,25.4201,25.364,25.4041,13023.0
2018-05-03 13:25:00,31.68,31.7,31.66,31.68,12953.0,25.4041,25.4201,25.388,25.4041,12953.0
2018-05-03 13:30:00,31.69,31.79,31.69,31.79,15298.0,25.4121,25.4923,25.4121,25.4923,15298.0
2018-05-03 13:35:00,31.79,31.81,31.77,31.8,12190.0,25.4923,25.5083,25.4763,25.5003,12190.0
2018-05-03 13:40:00,31.8,31.82,31.73,31.78,20251.0,25.5003,25.5163,25.4442,25.4843,20251.0
2018-05-03 13:45:00,31.78,31.78,31.68,31.7,13811.0,25.4843,25.4843,25.4041,25.4201,13811.0
2018-05-03 13:50:00,31.7,31.73,31.68,31.73,20361.0,25.4201,25.4442,25.4041,25.4442,20361.0
2018-05-03 13:55:00,31.72,31.73,31.68,31.68,62706.0,25.4362,25.4442,25.4041,25.4041,62706.0
2018-05-03 14:00:00,31.69,31.69,31.63,31.69,14201.0,25.4121,25.4121,25.364,25.4121,14201.0
2018-05-03 14:05:00,31.69,31.71,31.67,31.7,11709.0,25.4121,25.4281,25.3961,25.4201,11709.0
2018-05-03 14:10:00,31.71,31.71,31.62,31.63,17679.0,25.4281,25.4281,25.356,25.364,17679.0
2018-05-03 14:15:00,31.63,31.65,31.61,31.63,20229.0,25.364,25.38,25.3479,25.364,20229.0
2018-05-03 14:20:00,31.62,31.62,31.54,31.55,22166.0,25.356,25.356,25.2918,25.2998,22166.0
2018-05-03 14:25:00,31.56,31.56,31.5,31.54,20197.0,25.3079,25.3079,25.2597,25.2918,20197.0
2018-05-03 14:30:00,31.54,31.57,31.53,31.55,15371.0,25.2918,25.3159,25.2838,25.2998,15371.0
2018-05-03 14:35:00,31.54,31.57,31.51,31.52,19719.0,25.2918,25.3159,25.2678,25.2758,19719.0
2018-05-03 14:40:00,31.51,31.51,31.46,31.46,23723.0,25.2678,25.2678,25.2277,25.2277,23723.0
2018-05-03 14:45:00,31.46,31.49,31.45,31.48,32461.0,25.2277,25.2517,25.2196,25.2437,32461.0
2018-05-03 14:50:00,31.48,31.48,31.43,31.45,22023.0,25.2437,25.2437,25.2036,25.2196,22023.0
2018-05-03 14:55:00,31.45,31.49,31.43,31.49,23024.0,25.2196,25.2517,25.2036,25.2517,23024.0
2018-05-03 15:00:00,31.49,31.55,31.49,31.52,21892.0,25.2517,25.2998,25.2517,25.2758,21892.0
2018-05-03 15:05:00,31.51,31.53,31.48,31.51,24389.0,25.2678,25.2838,25.2437,25.2678,24389.0
2018-05-03 15:10:00,31.5,31.54,31.45,31.53,23654.0,25.2597,25.2918,25.2196,25.2838,23654.0
2018-05-03 15:15:00,31.53,31.54,31.5,31.5,21022.0,25.2838,25.2918,25.2597,25.2597,21022.0
2018-05-03 15:20:00,31.5,31.52,31.48,31.5,37303.0,25.2597,25.2758,25.2437,25.2597,37303.0
2018-05-03 15:25:00,31.51,31.51,31.45,31.49,31675.0,25.2678,25.2678,25.2196,25.2517,31675.0
2018-05-03 15:30:00,31.48,31.48,31.44,31.46,79663.0,25.2437,25.2437,25.2116,25.2277,79663.0
2018-05-03 15:35:00,31.45,31.46,31.44,31.45,95860.0,25.2196,25.2277,25.2116,25.2196,95860.0
2018-05-03 15:40:00,31.45,31.46,31.39,31.44,86898.0,25.2196,25.2277,25.1715,25.2116,86898.0
2018-05-03 15:45:00,31.45,31.48,31.41,31.48,127327.0,25.2196,25.2437,25.1876,25.2437,127327.0
2018-05-03 15:50:00,31.47,31.49,31.39,31.4,108360.0,25.2357,25.2517,25.1715,25.1795,108360.0
2018-05-03 15:55:00,31.4,31.42,31.34,31.4,282423.0,25.1795,25.1956,25.1314,25.1795,282423.0
2018-05-04 09:30:00,31.2,31.23,30.87,31.08,41126.0,25.0192,25.0432,24.7545,24.9229,41126.0
2018-05-04 09:35:00,31.1,31.37,31.1,31.36,43834.0,24.939,25.1555,24.939,25.1475,43834.0
2018-05-04 09:40:00,31.38,31.48,31.34,31.46,24314.0,25.1635,25.2437,25.1314,25.2277,24314.0
2018-05-04 09:45:00,31.46,31.59,31.42,31.51,120999.0,25.2277,25.3319,25.1956,25.2678,120999.0
2018-05-04 09:50:00,31.53,31.53,31.31,31.36,21800.0,25.2838,25.2838,25.1074,25.1475,21800.0
2018-05-04 09:55:00,31.36,31.5,31.36,31.42,15189.0,25.1475,25.2597,25.1475,25.1956,15189.0
2018-05-04 10:00:00,31.43,31.43,31.3,31.4,47996.0,25.2036,25.2036,25.0994,25.1795,47996.0
2018-05-04 10:05:00,31.41,31.41,31.33,31.38,27635.0,25.1876,25.1876,25.1234,25.1635,27635.0
2018-05-04 10:10:00,31.38,31.4,31.3,31.36,21382.0,25.1635,25.1795,25.0994,25.1475,21382.0
2018-05-04 10:15:00,31.37,31.38,31.3,31.32,23985.0,25.1555,25.1635,25.0994,25.1154,23985.0
2018-05-04 10:20:00,31.32,31.46,31.32,31.38,22033.0,25.1154,25.2277,25.1154,25.1635,22033.0
2018-05-04 10:25:00,31.38,31.41,31.36,31.4,18414.0,25.1635,25.1876,25.1475,25.1795,18414.0
2018-05-04 10:30:00,31.4,31.5,31.37,31.49,21073.0,25.1795,25.2597,25.1555,25.2517,21073.0
2018-05-04 10:35:00,31.49,31.5,31.43,31.47,23029.0,25.2517,25.2597,25.2036,25.2357,23029.0
2018-05-04 10:40:00,31.47,31.59,31.47,31.55,25577.0,25.2357,25.3319,25.2357,25.2998,25577.0
2018-05-04 10:45:00,31.56,31.61,31.53,31.54,10839.0,25.3079,25.3479,25.2838,25.2918,10839.0
2018-05-04 10:50:00,31.53,31.55,31.5,31.5,15808.0,25.2838,25.2998,25.2597,25.2597,15808.0
2018-05-04 10:55:00,31.49,31.52,31.46,31.48,10735.0,25.2517,25.2758,25.2277,25.2437,10735.0
2018-05-04 11:00:00,31.48,31.49,31.42,31.46,24942.0,25.2437,25.2517,25.1956,25.2277,24942.0
2018-05-04 11:05:00,31.46,31.54,31.46,31.53,99060.0,25.2277,25.2918,25.2277,25.2838,99060.0
2018-05-04 11:10:00,31.53,31.64,31.52,31.58,44218.0,25.2838,25.372,25.2758,25.3239,44218.0
2018-05-04 11:15:00,31.58,31.74,31.58,31.72,21830.0,25.3239,25.4522,25.3239,25.4362,21830.0
2018-05-04 11:20:00,31.71,31.79,31.71,31.78,12873.0,25.4281,25.4923,25.4281,25.4843,12873.0
2018-05-04 11:25:00,31.78,31.84,31.76,31.78,23849.0,25.4843,25.5324,25.4682,25.4843,23849.0
2018-05-04 11:30:00,31.77,31.82,31.74,31.81,17510.0,25.4763,25.5163,25.4522,25.5083,17510.0
2018-05-04 11:35:00,31.83,31.83,31.71,31.73,16439.0,25.5244,25.5244,25.4281,25.4442,16439.0
2018-05-04 11:40:00,31.74,31.79,31.7,31.79,12264.0,25.4522,25.4923,25.4201,25.4923,12264.0
2018-05-04 11:45:00,31.78,31.79,31.71,31.71,13200.0,25.4843,25.4923,25.4281,25.4281,13200.0
2018-05-04 11:50:00,31.7,31.71,31.65,31.65,13599.0,25.4201,25.4281,25.38,25.38,13599.0
2018-05-04 11:55:00,31.65,31.68,31.64,31.68,14351.0,25.38,25.4041,25.372,25.4041,14351.0
2018-05-04 12:00:00,31.68,31.7,31.63,31.64,14562.0,25.4041,25.4201,25.364,25.372,14562.0
2018-05-04 12:05:00,31.64,31.65,31.56,31.61,26242.0,25.372,25.38,25.3079,25.3479,26242.0
2018-05-04 12:10:00,31.61,31.62,31.6,31.62,24183.0,25.3479,25.356,25.3399,25.356,24183.0
2018-05-04 12:15:00,31.62,31.67,31.61,31.67,29145.0,25.356,25.3961,25.3479,25.3961,29145.0
2018-05-04 12:20:00,31.65,31.71,31.65,31.67,14374.0,25.38,25.4281,25.38,25.3961,14374.0
2018-05-04 12:25:00,31.67,31.68,31.65,31.68,9600.0,25.3961,25.4041,25.38,25.4041,9600.0
2018-05-04 12:30:00,31.68,31.75,31.68,31.74,11133.0,25.4041,25.4602,25.4041,25.4522,11133.0
2018-05-04 12:35:00,31.74,31.74,31.7,31.7,10800.0,25.4522,25.4522,25.4201,25.4201,10800.0
2018-05-04 12:40:00,31.7,31.71,31.67,31.68,13784.0,25.4201,25.4281,25.3961,25.4041,13784.0
2018-05-04 12:45:00,31.68,31.68,31.63,31.67,23522.0,25.4041,25.4041,25.364,25.3961,23522.0
2018-05-04 12:50:00,31.68,31.68,31.64,31.65,15625.0,25.4041,25.4041,25.372,25.38,15625.0
2018-05-04 12:55:00,31.64,31.71,31.64,31.71,13616.0,25.372,25.4281,25.372,25.4281,13616.0
2018-05-04 13:00:00,31.71,31.75,31.7,31.74,10739.0,25.4281,25.4602,25.4201,25.4522,10739.0
2018-05-04 13:05:00,31.75,31.82,31.74,31.77,13130.0,25.4602,25.5163,25.4522,25.4763,13130.0
2018-05-04 13:10:00,31.78,31.78,31.7,31.73,6693.0,25.4843,25.4843,25.4201,25.4442,6693.0
2018-05-04 13:15:00,31.74,31.77,31.72,31.77,7658.0,25.4522,25.4763,25.4362,25.4763,7658.0
2018-05-04 13:20:00,31.77,31.83,31.76,31.79,9001.0,25.4763,25.5244,25.4682,25.4923,9001.0
2018-05-04 13:25:00,31.79,31.81,31.75,31.76,9940.0,25.4923,25.5083,25.4602,25.4682,9940.0
2018-05-04 13:30:00,31.75,31.78,31.74,31.78,11161.0,25.4602,25.4843,25.4522,25.4843,11161.0
2018-05-04 13:35:00,31.79,31.82,31.77,31.77,12321.0,25.4923,25.5163,25.4763,25.4763,12321.0
2018-05-04 13:40:00,31.78,31.81,31.75,31.75,10770.0,25.4843,25.5083,25.4602,25.4602,10770.0
2018-05-04 13:45:00,31.77,31.78,31.72,31.73,7862.0,25.4763,25.4843,25.4362,25.4442,7862.0
2018-05-04 13:50:00,31.72,31.76,31.7,31.7,8700.0,25.4362,25.4682,25.4201,25.4201,8700.0
2018-05-04 13:55:00,31.71,31.77,31.71,31.76,10790.0,25.4281,25.4763,25.4281,25.4682,10790.0
2018-05-04 14:00:00,31.76,31.82,31.76,31.76,12111.0,25.4682,25.5163,25.4682,25.4682,12111.0
2018-05-04 14:05:00,31.76,31.79,31.76,31.78,6098.0,25.4682,25.4923,25.4682,25.4843,6098.0
2018-05-04 14:10:00,31.77,31.88,31.77,31.85,13044.0,25.4763,25.5645,25.4763,25.5404,13044.0
2018-05-04 14:15:00,31.85,31.96,31.85,31.94,17317.0,25.5404,25.6286,25.5404,25.6126,17317.0
2018-05-04 14:20:00,31.95,31.99,31.93,31.97,10532.0,25.6206,25.6527,25.6046,25.6366,10532.0
2018-05-04 14:25:00,31.97,32.03,31.97,32.02,11502.0,25.6366,25.6847,25.6366,25.6767,11502.0
2018-05-04 14:30:00,32.02,32.02,31.95,31.96,25029.0,25.6767,25.6767,25.6206,25.6286,25029.0
2018-05-04 14:35:00,31.95,31.96,31.9,31.92,18284.0,25.6206,25.6286,25.5805,25.5965,18284.0
2018-05-04 14:40:00,31.93,31.96,31.92,31.94,12656.0,25.6046,25.6286,25.5965,25.6126,12656.0
2018-05-04 14:45:00,31.94,31.97,31.92,31.96,9902.0,25.6126,25.6366,25.5965,25.6286,9902.0
2018-05-04 14:50:00,31.97,31.97,31.91,31.91,13216.0,25.6366,25.6366,25.5885,25.5885,13216.0
2018-05-04 14:55:00,31.9,31.94,31.89,31.89,16141.0,25.5805,25.6126,25.5725,25.5725,16141.0
2018-05-04 15:00:00,31.89,31.92,31.85,31.87,23965.0,25.5725,25.5965,25.5404,25.5564,23965.0
2018-05-04 15:05:00,31.86,31.86,31.83,31.84,12226.0,25.5484,25.5484,25.5244,25.5324,12226.0
2018-05-04 15:10:00,31.84,31.87,31.8,31.86,20169.0,25.5324,25.5564,25.5003,25.5484,20169.0
2018-05-04 15:15:00,31.84,31.85,31.8,31.81,13644.0,25.5324,25.5404,25.5003,25.5083,13644.0
2018-05-04 15:20:00,31.8,31.81,31.76,31.81,20452.0,25.5003,25.5083,25.4682,25.5083,20452.0
2018-05-04 15:25:00,31.81,31.82,31.74,31.74,19407.0,25.5083,25.5163,25.4522,25.4522,19407.0
2018-05-04 15:30:00,31.75,31.75,31.72,31.74,27826.0,25.4602,25.4602,25.4362,25.4522,27826.0
2018-05-04 15:35:00,31.74,31.75,31.73,31.73,21070.0,25.4522,25.4602,25.4442,25.4442,21070.0
2018-05-04 15:40:00,31.73,31.74,31.69,31.69,33270.0,25.4442,25.4522,25.4121,25.4121,33270.0
2018-05-04 15:45:00,31.7,31.7,31.64,31.67,54493.0,25.4201,25.4201,25.372,25.3961,54493.0
2018-05-04 15:50:00,31.67,31.69,31.65,31.68,72604.0,25.3961,25.4121,25.38,25.4041,72604.0
2018-05-04 15:55:00,31.68,31.69,31.6,31.65,190161.0,25.4041,25.4121,25.3399,25.38,190161.0
2018-05-07 09:30:00,31.6,31.81,31.42,31.57,27723.0,25.3399,25.5083,25.1956,25.3159,27723.0
2018-05-07 09:35:00,31.58,31.59,31.42,31.42,20941.0,25.3239,25.3319,25.1956,25.1956,20941.0
2018-05-07 09:40:00,31.36,31.46,31.33,31.37,11656.0,25.1475,25.2277,25.1234,25.1555,11656.0
2018-05-07 09:45:00,31.38,31.38,31.24,31.29,20378.0,25.1635,25.1635,25.0512,25.0913,20378.0
2018-05-07 09:50:00,31.28,31.37,31.23,31.29,20152.0,25.0833,25.1555,25.0432,25.0913,20152.0
2018-05-07 09:55:00,31.3,31.3,31.22,31.24,17865.0,25.0994,25.0994,25.0352,25.0512,17865.0
2018-05-07 10:00:00,31.22,31.25,31.18,31.25,10850.0,25.0352,25.0593,25.0031,25.0593,10850.0
2018-05-07 10:05:00,31.24,31.24,31.14,31.14,18100.0,25.0512,25.0512,24.9711,24.9711,18100.0
2018-05-07 10:10:00,31.13,31.14,30.97,30.98,49455.0,24.963,24.9711,24.8347,24.8428,49455.0
2018-05-07 10:15:00,30.97,30.97,30.85,30.86,29637.0,24.8347,24.8347,24.7385,24.7465,29637.0
2018-05-07 10:20:00,30.86,30.93,30.79,30.85,49057.0,24.7465,24.8027,24.6904,24.7385,49057.0
2018-05-07 10:25:00,30.85,30.87,30.7,30.75,33436.0,24.7385,24.7545,24.6182,24.6583,33436.0
2018-05-07 10:30:00,30.75,30.76,30.6,30.63,51228.0,24.6583,24.6663,24.538,24.5621,51228.0
2018-05-07 10:35:00,30.61,30.63,30.5,30.54,69905.0,24.5461,24.5621,24.4578,24.4899,69905.0
2018-05-07 10:40:00,30.54,30.54,30.44,30.53,61906.0,24.4899,24.4899,24.4097,24.4819,61906.0
2018-05-07 10:45:00,30.53,30.53,30.45,30.52,82197.0,24.4819,24.4819,24.4177,24.4739,82197.0
2018-05-07 10:50:00,30.53,30.58,30.43,30.45,47503.0,24.4819,24.522,24.4017,24.4177,47503.0
2018-05-07 10:55:00,30.45,30.46,30.41,30.42,30669.0,24.4177,24.4258,24.3857,24.3937,30669.0
2018-05-07 11:00:00,30.42,30.44,30.36,30.37,40341.0,24.3937,24.4097,24.3456,24.3536,40341.0
2018-05-07 11:05:00,30.36,30.41,30.34,30.39,52717.0,24.3456,24.3857,24.3295,24.3696,52717.0
2018-05-07 11:10:00,30.39,30.51,30.39,30.51,61830.0,24.3696,24.4659,24.3696,24.4659,61830.0
2018-05-07 11:15:00,30.51,30.53,30.45,30.5,47693.0,24.4659,24.4819,24.4177,24.4578,47693.0
2018-05-07 11:20:00,30.5,30.5,30.34,30.34,25903.0,24.4578,24.4578,24.3295,24.3295,25903.0
2018-05-07 11:25:00,30.34,30.44,30.34,30.38,34058.0,24.3295,24.4097,24.3295,24.3616,34058.0
2018-05-07 11:30:00,30.38,30.38,30.28,30.33,29892.0,24.3616,24.3616,24.2814,24.3215,29892.0
2018-05-07 11:35:00,30.33,30.39,30.29,30.29,26017.0,24.3215,24.3696,24.2894,24.2894,26017.0
2018-05-07 11:40:00,30.29,30.35,30.29,30.32,22477.0,24.2894,24.3376,24.2894,24.3135,22477.0
2018-05-07 11:45:00,30.33,30.34,30.23,30.23,32970.0,24.3215,24.3295,24.2413,24.2413,32970.0
2018-05-07 11:50:00,30.25,30.35,30.24,30.33,36426.0,24.2574,24.3376,24.2493,24.3215,36426.0
2018-05-07 11:55:00,30.33,30.36,30.29,30.36,28105.0,24.3215,24.3456,24.2894,24.3456,28105.0
2018-05-07 12:00:00,30.36,30.43,30.34,30.34,41410.0,24.3456,24.4017,24.3295,24.3295,41410.0
2018-05-07 12:05:00,30.34,30.36,30.28,30.28,61500.0,24.3295,24.3456,24.2814,24.2814,61500.0
2018-05-07 12:10:00,30.28,30.31,30.26,30.31,29333.0,24.2814,24.3055,24.2654,24.3055,29333.0
2018-05-07 12:15:00,30.31,30.38,30.31,30.37,34334.0,24.3055,24.3616,24.3055,24.3536,34334.0
2018-05-07 12:20:00,30.37,30.42,30.34,30.36,23527.0,24.3536,24.3937,24.3295,24.3456,23527.0
2018-05-07 12:25:00,30.36,30.44,30.36,30.39,26983.0,24.3456,24.4097,24.3456,24.3696,26983.0
2018-05-07 12:30:00,30.39,30.39,30.32,30.32,17500.0,24.3696,24.3696,24.3135,24.3135,17500.0
2018-05-07 12:35:00,30.33,30.39,30.31,30.37,19894.0,24.3215,24.3696,24.3055,24.3536,19894.0
2018-05-07 12:40:00,30.36,30.36,30.28,30.29,15718.0,24.3456,24.3456,24.2814,24.2894,15718.0
2018-05-07 12:45:00,30.29,30.32,30.26,30.29,16400.0,24.2894,24.3135,24.2654,24.2894,16400.0
2018-05-07 12:50:00,30.29,30.32,30.28,30.3,12754.0,24.2894,24.3135,24.2814,24.2975,12754.0
2018-05-07 12:55:00,30.31,30.39,30.3,30.39,22871.0,24.3055,24.3696,24.2975,24.3696,22871.0
2018-05-07 13:00:00,30.39,30.39,30.32,30.33,14864.0,24.3696,24.3696,24.3135,24.3215,14864.0
2018-05-07 13:05:00,30.33,30.35,30.3,30.33,23626.0,24.3215,24.3376,24.2975,24.3215,23626.0
2018-05-07 13:10:00,30.32,30.43,30.32,30.43,16041.0,24.3135,24.4017,24.3135,24.4017,16041.0
2018-05-07 13:15:00,30.42,30.42,30.33,30.38,40423.0,24.3937,24.3937,24.3215,24.3616,40423.0
2018-05-07 13:20:00,30.38,30.4,30.28,30.4,55956.0,24.3616,24.3777,24.2814,24.3777,55956.0
2018-05-07 13:25:00,30.4,30.41,30.36,30.39,22345.0,24.3777,24.3857,24.3456,24.3696,22345.0
2018-05-07 13:30:00,30.39,30.4,30.3,30.31,27484.0,24.3696,24.3777,24.2975,24.3055,27484.0
2018-05-07 13:35:00,30.31,30.31,30.24,30.29,20072.0,24.3055,24.3055,24.2493,24.2894,20072.0
2018-05-07 13:40:00,30.29,30.32,30.27,30.27,13851.0,24.2894,24.3135,24.2734,24.2734,13851.0
2018-05-07 13:45:00,30.27,30.27,30.24,30.25,22997.0,24.2734,24.2734,24.2493,24.2574,22997.0
2018-05-07 13:50:00,30.25,30.32,30.25,30.3,31329.0,24.2574,24.3135,24.2574,24.2975,31329.0
2018-05-07 13:55:00,30.29,30.33,30.26,30.33,28144.0,24.2894,24.3215,24.2654,24.3215,28144.0
2018-05-07 14:00:00,30.32,30.35,30.3,30.35,16321.0,24.3135,24.3376,24.2975,24.3376,16321.0
2018-05-07 14:05:00,30.35,30.42,30.34,30.41,19933.0,24.3376,24.3937,24.3295,24.3857,19933.0
2018-05-07 14:10:00,30.42,30.42,30.39,30.42,20600.0,24.3937,24.3937,24.3696,24.3937,20600.0
2018-05-07 14:15:00,30.41,30.43,30.39,30.41,17806.0,24.3857,24.4017,24.3696,24.3857,17806.0
2018-05-07 14:20:00,30.41,30.42,30.4,30.41,11615.0,24.3857,24.3937,24.3777,24.3857,11615.0
2018-05-07 14:25:00,30.41,30.47,30.39,30.46,52858.0,24.3857,24.4338,24.3696,24.4258,52858.0
2018-05-07 14:30:00,30.46,30.51,30.44,30.48,31938.0,24.4258,24.4659,24.4097,24.4418,31938.0
2018-05-07 14:35:00,30.47,30.49,30.42,30.43,25474.0,24.4338,24.4498,24.3937,24.4017,25474.0
2018-05-07 14:40:00,30.43,30.44,30.41,30.42,16898.0,24.4017,24.4097,24.3857,24.3937,16898.0
2018-05-07 14:45:00,30.42,30.49,30.4,30.48,31979.0,24.3937,24.4498,24.3777,24.4418,31979.0
2018-05-07 14:50:00,30.49,30.54,30.49,30.52,15007.0,24.4498,24.4899,24.4498,24.4739,15007.0
2018-05-07 14:55:00,30.52,30.58,30.51,30.51,11898.0,24.4739,24.522,24.4659,24.4659,11898.0
2018-05-07 15:00:00,30.5,30.54,30.48,30.51,19244.0,24.4578,24.4899,24.4418,24.4659,19244.0
2018-05-07 15:05:00,30.51,30.55,30.47,30.48,26245.0,24.4659,24.4979,24.4338,24.4418,26245.0
2018-05-07 15:10:00,30.48,30.48,30.36,30.36,35566.0,24.4418,24.4418,24.3456,24.3456,35566.0
2018-05-07 15:15:00,30.36,30.38,30.33,30.33,24525.0,24.3456,24.3616,24.3215,24.3215,24525.0
2018-05-07 15:20:00,30.33,30.36,30.3,30.33,32370.0,24.3215,24.3456,24.2975,24.3215,32370.0
2018-05-07 15:25:00,30.33,30.34,30.28,30.29,21663.0,24.3215,24.3295,24.2814,24.2894,21663.0
2018-05-07 15:30:00,30.3,30.38,30.29,30.38,34057.0,24.2975,24.3616,24.2894,24.3616,34057.0
2018-05-07 15:35:00,30.37,30.38,30.33,30.33,24436.0,24.3536,24.3616,24.3215,24.3215,24436.0
2018-05-07 15:40:00,30.32,30.32,30.29,30.29,50647.0,24.3135,24.3135,24.2894,24.2894,50647.0
2018-05-07 15:45:00,30.3,30.4,30.29,30.39,54570.0,24.2975,24.3777,24.2894,24.3696,54570.0
2018-05-07 15:50:00,30.39,30.39,30.33,30.34,80329.0,24.3696,24.3696,24.3215,24.3295,80329.0
2018-05-07 15:55:00,30.35,30.38,30.28,30.33,188318.0,24.3376,24.3616,24.2814,24.3215,188318.0
2018-05-08 09:30:00,30.29,30.36,30.09,30.33,34730.0,24.2894,24.3456,24.1291,24.3215,34730.0
2018-05-08 09:35:00,30.33,30.44,30.26,30.32,23856.0,24.3215,24.4097,24.2654,24.3135,23856.0
2018-05-08 09:40:00,30.34,30.36,30.21,30.28,19914.0,24.3295,24.3456,24.2253,24.2814,19914.0
2018-05-08 09:45:00,30.31,30.49,30.26,30.26,31897.0,24.3055,24.4498,24.2654,24.2654,31897.0
2018-05-08 09:50:00,30.25,30.37,30.24,30.31,27309.0,24.2574,24.3536,24.2493,24.3055,27309.0
2018-05-08 09:55:00,30.3,30.31,30.14,30.18,24758.0,24.2975,24.3055,24.1692,24.2012,24758.0
2018-05-08 10:00:00,30.18,30.25,30.12,30.18,27750.0,24.2012,24.2574,24.1531,24.2012,27750.0
2018-05-08 10:05:00,30.18,30.21,30.09,30.14,29814.0,24.2012,24.2253,24.1291,24.1692,29814.0
2018-05-08 10:10:00,30.15,30.26,30.09,30.11,43231.0,24.1772,24.2654,24.1291,24.1451,43231.0
2018-05-08 10:15:00,30.1,30.22,30.03,30.22,30601.0,24.1371,24.2333,24.081,24.2333,30601.0
2018-05-08 10:20:00,30.22,30.23,30.16,30.16,24167.0,24.2333,24.2413,24.1852,24.1852,24167.0
2018-05-08 10:25:00,30.15,30.17,30.02,30.12,47054.0,24.1772,24.1932,24.0729,24.1531,47054.0
2018-05-08 10:30:00,30.11,30.11,30.0,30.04,81271.0,24.1451,24.1451,24.0569,24.089,81271.0
2018-05-08 10:35:00,30.05,30.15,30.04,30.12,25348.0,24.097,24.1772,24.089,24.1531,25348.0
2018-05-08 10:40:00,30.12,30.19,30.09,30.17,21046.0,24.1531,24.2093,24.1291,24.1932,21046.0
2018-05-08 10:45:00,30.17,30.2,30.09,30.12,21139.0,24.1932,24.2173,24.1291,24.1531,21139.0
2018-05-08 10:50:00,30.11,30.18,30.11,30.17,18935.0,24.1451,24.2012,24.1451,24.1932,18935.0
2018-05-08 10:55:00,30.16,30.25,30.13,30.23,20984.0,24.1852,24.2574,24.1611,24.2413,20984.0
2018-05-08 11:00:00,30.22,30.26,30.21,30.24,15645.0,24.2333,24.2654,24.2253,24.2493,15645.0
2018-05-08 11:05:00,30.25,30.33,30.24,30.32,35622.0,24.2574,24.3215,24.2493,24.3135,35622.0
2018-05-08 11:10:00,30.33,30.41,30.33,30.34,32944.0,24.3215,24.3857,24.3215,24.3295,32944.0
2018-05-08 11:15:00,30.36,30.4,30.33,30.35,30642.0,24.3456,24.3777,24.3215,24.3376,30642.0
2018-05-08 11:20:00,30.35,30.41,30.34,30.37,25474.0,24.3376,24.3857,24.3295,24.3536,25474.0
2018-05-08 11:25:00,30.37,30.39,30.34,30.39,19128.0,24.3536,24.3696,24.3295,24.3696,19128.0
2018-05-08 11:30:00,30.39,30.4,30.26,30.26,19808.0,24.3696,24.3777,24.2654,24.2654,19808.0
2018-05-08 11:35:00,30.25,30.31,30.22,30.22,21865.0,24.2574,24.3055,24.2333,24.2333,21865.0
2018-05-08 11:40:00,30.21,30.35,30.21,30.35,15800.0,24.2253,24.3376,24.2253,24.3376,15800.0
2018-05-08 11:45:00,30.35,30.39,30.33,30.39,13196.0,24.3376,24.3696,24.3215,24.3696,13196.0
2018-05-08 11:50:00,30.4,30.4,30.3,30.32,59053.0,24.3777,24.3777,24.2975,24.3135,59053.0
2018-05-08 11:55:00,30.32,30.34,30.3,30.31,15377.0,24.3135,24.3295,24.2975,24.3055,15377.0
2018-05-08 12:00:00,30.3,30.33,30.27,30.27,10400.0,24.2975,24.3215,24.2734,24.2734,10400.0
2018-05-08 12:05:00,30.28,30.3,30.22,30.29,12200.0,24.2814,24.2975,24.2333,24.2894,12200.0
2018-05-08 12:10:00,30.3,30.33,30.27,30.27,9122.0,24.2975,24.3215,24.2734,24.2734,9122.0
2018-05-08 12:15:00,30.26,30.28,30.18,30.18,19090.0,24.2654,24.2814,24.2012,24.2012,19090.0
2018-05-08 12:20:00,30.19,30.19,30.11,30.14,15039.0,24.2093,24.2093,24.1451,24.1692,15039.0
2018-05-08 12:25:00,30.15,30.15,30.06,30.07,10427.0,24.1772,24.1772,24.105,24.113,10427.0
2018-05-08 12:30:00,30.06,30.09,30.05,30.08,21968.0,24.105,24.1291,24.097,24.121,21968.0
2018-05-08 12:35:00,30.07,30.07,30.03,30.05,16150.0,24.113,24.113,24.081,24.097,16150.0
2018-05-08 12:40:00,30.05,30.07,29.97,30.05,59164.0,24.097,24.113,24.0328,24.097,59164.0
2018-05-08 12:45:00,30.04,30.05,30.02,30.03,33974.0,24.089,24.097,24.0729,24.081,33974.0
2018-05-08 12:50:00,30.04,30.04,29.97,29.97,40100.0,24.089,24.089,24.0328,24.0328,40100.0
2018-05-08 12:55:00,29.98,29.98,29.9,29.91,47271.0,24.0409,24.0409,23.9767,23.9847,47271.0
2018-05-08 13:00:00,29.91,29.98,29.91,29.98,19450.0,23.9847,24.0409,23.9847,24.0409,19450.0
2018-05-08 13:05:00,29.98,30.05,29.97,29.99,11210.0,24.0409,24.097,24.0328,24.0489,11210.0
2018-05-08 13:10:00,29.99,29.99,29.95,29.97,20222.0,24.0489,24.0489,24.0168,24.0328,20222.0
2018-05-08 13:15:00,29.97,29.98,29.93,29.97,15191.0,24.0328,24.0409,24.0008,24.0328,15191.0
2018-05-08 13:20:00,29.97,30.02,29.97,30.02,11081.0,24.0328,24.0729,24.0328,24.0729,11081.0
2018-05-08 13:25:00,30.02,30.1,30.02,30.08,15686.0,24.0729,24.1371,24.0729,24.121,15686.0
2018-05-08 13:30:00,30.09,30.12,30.06,30.11,9929.0,24.1291,24.1531,24.105,24.1451,9929.0
2018-05-08 13:35:00,30.12,30.14,30.11,30.13,7542.0,24.1531,24.1692,24.1451,24.1611,7542.0
2018-05-08 13:40:00,30.13,30.13,30.08,30.08,6396.0,24.1611,24.1611,24.121,24.121,6396.0
2018-05-08 13:45:00,30.09,30.09,30.06,30.06,9940.0,24.1291,24.1291,24.105,24.105,9940.0
2018-05-08 13:50:00,30.06,30.12,30.05,30.1,17138.0,24.105,24.1531,24.097,24.1371,17138.0
2018-05-08 13:55:00,30.09,30.09,30.03,30.07,12059.0,24.1291,24.1291,24.081,24.113,12059.0
2018-05-08 14:00:00,30.06,30.12,30.06,30.09,10799.0,24.105,24.1531,24.105,24.1291,10799.0
2018-05-08 14:05:00,30.08,30.1,30.07,30.08,9716.0,24.121,24.1371,24.113,24.121,9716.0
2018-05-08 14:10:00,30.07,30.1,30.05,30.07,10212.0,24.113,24.1371,24.097,24.113,10212.0
2018-05-08 14:15:00,30.08,30.08,30.05,30.08,11228.0,24.121,24.121,24.097,24.121,11228.0
2018-05-08 14:20:00,30.08,30.08,30.01,30.01,15453.0,24.121,24.121,24.0649,24.0649,15453.0
2018-05-08 14:25:00,30.01,30.1,30.01,30.02,15016.0,24.0649,24.1371,24.0649,24.0729,15016.0
2018-05-08 14:30:00,30.03,30.05,30.0,30.04,16121.0,24.081,24.097,24.0569,24.089,16121.0
2018-05-08 14:35:00,30.04,30.05,29.96,29.96,18125.0,24.089,24.097,24.0248,24.0248,18125.0
2018-05-08 14:40:00,29.96,29.97,29.94,29.97,25808.0,24.0248,24.0328,24.0088,24.0328,25808.0
2018-05-08 14:45:00,29.97,29.98,29.95,29.98,15364.0,24.0328,24.0409,24.0168,24.0409,15364.0
2018-05-08 14:50:00,29.98,30.07,29.98,30.05,21078.0,24.0409,24.113,24.0409,24.097,21078.0
2018-05-08 14:55:00,30.04,30.05,30.01,30.01,14240.0,24.089,24.097,24.0649,24.0649,14240.0
2018-05-08 15:00:00,30.02,30.08,29.98,30.07,25822.0,24.0729,24.121,24.0409,24.113,25822.0
2018-05-08 15:05:00,30.07,30.13,30.06,30.12,15097.0,24.113,24.1611,24.105,24.1531,15097.0
2018-05-08 15:10:00,30.12,30.16,30.1,30.15,15551.0,24.1531,24.1852,24.1371,24.1772,15551.0
2018-05-08 15:15:00,30.15,30.16,30.09,30.12,27652.0,24.1772,24.1852,24.1291,24.1531,27652.0
2018-05-08 15:20:00,30.13,30.17,30.13,30.16,17069.0,24.1611,24.1932,24.1611,24.1852,17069.0
2018-05-08 15:25:00,30.15,30.17,30.12,30.15,17662.0,24.1772,24.1932,24.1531,24.1772,17662.0
2018-05-08 15:30:00,30.15,30.16,30.12,30.12,28594.0,24.1772,24.1852,24.1531,24.1531,28594.0
2018-05-08 15:35:00,30.12,30.15,30.11,30.14,19446.0,24.1531,24.1772,24.1451,24.1692,19446.0
2018-05-08 15:40:00,30.14,30.24,30.13,30.2,138081.0,24.1692,24.2493,24.1611,24.2173,138081.0
2018-05-08 15:45:00,30.21,30.21,30.12,30.12,55634.0,24.2253,24.2253,24.1531,24.1531,55634.0
2018-05-08 15:50:00,30.13,30.16,30.11,30.12,53171.0,24.1611,24.1852,24.1451,24.1531,53171.0
2018-05-08 15:55:00,30.12,30.18,30.11,30.18,116598.0,24.1531,24.2012,24.1451,24.2012,116598.0
2018-05-09 09:30:00,30.2,30.4,30.15,30.37,26870.0,24.2173,24.3777,24.1772,24.3536,26870.0
2018-05-09 09:35:00,30.36,30.54,30.36,30.54,27097.0,24.3456,24.4899,24.3456,24.4899,27097.0
2018-05-09 09:40:00,30.54,30.79,30.53,30.69,53158.0,24.4899,24.6904,24.4819,24.6102,53158.0
2018-05-09 09:45:00,30.7,30.84,30.57,30.63,34354.0,24.6182,24.7305,24.514,24.5621,34354.0
2018-05-09 09:50:00,30.64,30.75,30.64,30.7,16212.0,24.5701,24.6583,24.5701,24.6182,16212.0
2018-05-09 09:55:00,30.7,30.8,30.69,30.8,20351.0,24.6182,24.6984,24.6102,24.6984,20351.0
2018-05-09 10:00:00,30.82,30.85,30.73,30.8,30624.0,24.7144,24.7385,24.6423,24.6984,30624.0
2018-05-09 10:05:00,30.8,30.82,30.71,30.73,24982.0,24.6984,24.7144,24.6262,24.6423,24982.0
2018-05-09 10:10:00,30.74,30.77,30.66,30.66,13859.0,24.6503,24.6744,24.5861,24.5861,13859.0
2018-05-09 10:15:00,30.66,30.67,30.59,30.63,18199.0,24.5861,24.5942,24.53,24.5621,18199.0
2018-05-09 10:20:00,30.64,30.68,30.6,30.64,15896.0,24.5701,24.6022,24.538,24.5701,15896.0
2018-05-09 10:25:00,30.64,30.64,30.55,30.63,23307.0,24.5701,24.5701,24.4979,24.5621,23307.0
2018-05-09 10:30:00,30.63,30.7,30.6,30.64,18094.0,24.5621,24.6182,24.538,24.5701,18094.0
2018-05-09 10:35:00,30.64,30.67,30.46,30.46,35889.0,24.5701,24.5942,24.4258,24.4258,35889.0
2018-05-09 10:40:00,30.48,30.59,30.47,30.49,26047.0,24.4418,24.53,24.4338,24.4498,26047.0
2018-05-09 10:45:00,30.48,30.57,30.48,30.52,14989.0,24.4418,24.514,24.4418,24.4739,14989.0
2018-05-09 10:50:00,30.52,30.58,30.48,30.57,38526.0,24.4739,24.522,24.4418,24.514,38526.0
2018-05-09 10:55:00,30.58,30.64,30.52,30.54,28134.0,24.522,24.5701,24.4739,24.4899,28134.0
2018-05-09 11:00:00,30.53,30.57,30.47,30.49,25104.0,24.4819,24.514,24.4338,24.4498,25104.0
2018-05-09 11:05:00,30.49,30.5,30.39,30.44,30698.0,24.4498,24.4578,24.3696,24.4097,30698.0
2018-05-09 11:10:00,30.43,30.44,30.35,30.38,40742.0,24.4017,24.4097,24.3376,24.3616,40742.0
2018-05-09 11:15:00,30.38,30.45,30.31,30.45,40746.0,24.3616,24.4177,24.3055,24.4177,40746.0
2018-05-09 11:20:00,30.45,30.52,30.45,30.52,27465.0,24.4177,24.4739,24.4177,24.4739,27465.0
2018-05-09 11:25:00,30.52,30.55,30.51,30.53,19863.0,24.4739,24.4979,24.4659,24.4819,19863.0
2018-05-09 11:30:00,30.54,30.57,30.5,30.53,32261.0,24.4899,24.514,24.4578,24.4819,32261.0
2018-05-09 11:35:00,30.54,30.58,30.5,30.58,24544.0,24.4899,24.522,24.4578,24.522,24544.0
2018-05-09 11:40:00,30.58,30.59,30.51,30.51,30526.0,24.522,24.53,24.4659,24.4659,30526.0
2018-05-09 11:45:00,30.51,30.54,30.45,30.49,36323.0,24.4659,24.4899,24.4177,24.4498,36323.0
2018-05-09 11:50:00,30.49,30.5,30.45,30.49,24508.0,24.4498,24.4578,24.4177,24.4498,24508.0
2018-05-09 11:55:00,30.49,30.56,30.49,30.56,15693.0,24.4498,24.506,24.4498,24.506,15693.0
2018-05-09 12:00:00,30.57,30.57,30.5,30.53,25657.0,24.514,24.514,24.4578,24.4819,25657.0
2018-05-09 12:05:00,30.54,30.56,30.51,30.51,20014.0,24.4899,24.506,24.4659,24.4659,20014.0
2018-05-09 12:10:00,30.5,30.52,30.47,30.51,18962.0,24.4578,24.4739,24.4338,24.4659,18962.0
2018-05-09 12:15:00,30.52,30.55,30.52,30.52,19395.0,24.4739,24.4979,24.4739,24.4739,19395.0
2018-05-09 12:20:00,30.52,30.58,30.51,30.56,22203.0,24.4739,24.522,24.4659,24.506,22203.0
2018-05-09 12:25:00,30.56,30.65,30.56,30.64,23390.0,24.506,24.5781,24.506,24.5701,23390.0
2018-05-09 12:30:00,30.63,30.7,30.62,30.66,19646.0,24.5621,24.6182,24.5541,24.5861,19646.0
2018-05-09 12:35:00,30.66,30.68,30.64,30.66,20682.0,24.5861,24.6022,24.5701,24.5861,20682.0
2018-05-09 12:40:00,30.67,30.71,30.67,30.71,20099.0,24.5942,24.6262,24.5942,24.6262,20099.0
2018-05-09 12:45:00,30.72,30.74,30.7,30.71,34807.0,24.6343,24.6503,24.6182,24.6262,34807.0
2018-05-09 12:50:00,30.71,30.74,30.69,30.72,25081.0,24.6262,24.6503,24.6102,24.6343,25081.0
2018-05-09 12:55:00,30.73,30.74,30.7,30.74,14755.0,24.6423,24.6503,24.6182,24.6503,14755.0
2018-05-09 13:00:00,30.74,30.81,30.74,30.8,24840.0,24.6503,24.7064,24.6503,24.6984,24840.0
2018-05-09 13:05:00,30.8,30.85,30.79,30.85,40296.0,24.6984,24.7385,24.6904,24.7385,40296.0
2018-05-09 13:10:00,30.85,30.85,30.8,30.82,15741.0,24.7385,24.7385,24.6984,24.7144,15741.0
2018-05-09 13:15:00,30.83,30.84,30.8,30.81,18887.0,24.7225,24.7305,24.6984,24.7064,18887.0
2018-05-09 13:20:00,30.81,30.83,30.81,30.83,14545.0,24.7064,24.7225,24.7064,24.7225,14545.0
2018-05-09 13:25:00,30.82,30.86,30.81,30.84,23603.0,24.7144,24.7465,24.7064,24.7305,23603.0
2018-05-09 13:30:00,30.85,30.89,30.85,30.89,17242.0,24.7385,24.7706,24.7385,24.7706,17242.0
2018-05-09 13:35:00,30.9,30.9,30.87,30.89,18115.0,24.7786,24.7786,24.7545,24.7706,18115.0
2018-05-09 13:40:00,30.9,30.94,30.89,30.92,13915.0,24.7786,24.8107,24.7706,24.7946,13915.0
2018-05-09 13:45:00,30.93,30.95,30.87,30.93,20262.0,24.8027,24.8187,24.7545,24.8027,20262.0
2018-05-09 13:50:00,30.94,30.96,30.93,30.96,10825.0,24.8107,24.8267,24.8027,24.8267,10825.0
2018-05-09 13:55:00,30.95,30.96,30.87,30.87,19778.0,24.8187,24.8267,24.7545,24.7545,19778.0
2018-05-09 14:00:00,30.88,30.91,30.87,30.88,22264.0,24.7626,24.7866,24.7545,24.7626,22264.0
2018-05-09 14:05:00,30.89,30.9,30.86,30.89,24138.0,24.7706,24.7786,24.7465,24.7706,24138.0
2018-05-09 14:10:00,30.88,30.9,30.87,30.87,19644.0,24.7626,24.7786,24.7545,24.7545,19644.0
2018-05-09 14:15:00,30.87,30.88,30.84,30.84,22406.0,24.7545,24.7626,24.7305,24.7305,22406.0
2018-05-09 14:20:00,30.84,30.84,30.78,30.8,21135.0,24.7305,24.7305,24.6824,24.6984,21135.0
2018-05-09 14:25:00,30.81,30.81,30.76,30.8,23049.0,24.7064,24.7064,24.6663,24.6984,23049.0
2018-05-09 14:30:00,30.81,30.83,30.79,30.81,20499.0,24.7064,24.7225,24.6904,24.7064,20499.0
2018-05-09 14:35:00,30.82,30.83,30.8,30.8,15937.0,24.7144,24.7225,24.6984,24.6984,15937.0
2018-05-09 14:40:00,30.81,30.87,30.81,30.85,21224.0,24.7064,24.7545,24.7064,24.7385,21224.0
2018-05-09 14:45:00,30.84,30.85,30.82,30.83,13643.0,24.7305,24.7385,24.7144,24.7225,13643.0
2018-05-09 14:50:00,30.84,30.89,30.83,30.86,33387.0,24.7305,24.7706,24.7225,24.7465,33387.0
2018-05-09 14:55:00,30.86,30.86,30.82,30.83,14775.0,24.7465,24.7465,24.7144,24.7225,14775.0
2018-05-09 15:00:00,30.84,30.84,30.78,30.79,27425.0,24.7305,24.7305,24.6824,24.6904,27425.0
2018-05-09 15:05:00,30.79,30.84,30.79,30.82,17780.0,24.6904,24.7305,24.6904,24.7144,17780.0
2018-05-09 15:10:00,30.81,30.81,30.74,30.76,24236.0,24.7064,24.7064,24.6503,24.6663,24236.0
2018-05-09 15:15:00,30.76,30.79,30.71,30.71,21800.0,24.6663,24.6904,24.6262,24.6262,21800.0
2018-05-09 15:20:00,30.71,30.73,30.7,30.71,22081.0,24.6262,24.6423,24.6182,24.6262,22081.0
2018-05-09 15:25:00,30.71,30.71,30.65,30.7,28989.0,24.6262,24.6262,24.5781,24.6182,28989.0
2018-05-09 15:30:00,30.71,30.79,30.71,30.76,39504.0,24.6262,24.6904,24.6262,24.6663,39504.0
2018-05-09 15:35:00,30.77,30.81,30.74,30.77,32376.0,24.6744,24.7064,24.6503,24.6744,32376.0
2018-05-09 15:40:00,30.77,30.83,30.75,30.8,45518.0,24.6744,24.7225,24.6583,24.6984,45518.0
2018-05-09 15:45:00,30.8,30.83,30.78,30.82,53438.0,24.6984,24.7225,24.6824,24.7144,53438.0
2018-05-09 15:50:00,30.82,30.87,30.79,30.85,91213.0,24.7144,24.7545,24.6904,24.7385,91213.0
2018-05-09 15:55:00,30.86,30.9,30.84,30.84,166721.0,24.7465,24.7786,24.7305,24.7305,166721.0
2018-05-10 09:30:00,30.82,30.98,30.78,30.93,20857.0,24.7144,24.8428,24.6824,24.8027,20857.0
2018-05-10 09:35:00,30.91,30.94,30.81,30.93,20035.0,24.7866,24.8107,24.7064,24.8027,20035.0
2018-05-10 09:40:00,30.89,30.96,30.86,30.95,10622.0,24.7706,24.8267,24.7465,24.8187,10622.0
2018-05-10 09:45:00,30.94,31.06,30.91,31.01,18830.0,24.8107,24.9069,24.7866,24.8668,18830.0
2018-05-10 09:50:00,31.0,31.03,30.96,30.99,20299.0,24.8588,24.8828,24.8267,24.8508,20299.0
2018-05-10 09:55:00,31.01,31.14,31.0,31.07,42756.0,24.8668,24.9711,24.8588,24.9149,42756.0
2018-05-10 10:00:00,31.07,31.07,30.88,30.97,18977.0,24.9149,24.9149,24.7626,24.8347,18977.0
2018-05-10 10:05:00,30.98,31.06,30.93,31.06,15617.0,24.8428,24.9069,24.8027,24.9069,15617.0
2018-05-10 10:10:00,31.06,31.06,30.97,31.02,12595.0,24.9069,24.9069,24.8347,24.8748,12595.0
2018-05-10 10:15:00,31.01,31.01,30.84,30.84,15326.0,24.8668,24.8668,24.7305,24.7305,15326.0
2018-05-10 10:20:00,30.83,30.83,30.76,30.8,15889.0,24.7225,24.7225,24.6663,24.6984,15889.0
2018-05-10 10:25:00,30.79,30.9,30.78,30.89,31753.0,24.6904,24.7786,24.6824,24.7706,31753.0
2018-05-10 10:30:00,30.89,30.96,30.84,30.95,15606.0,24.7706,24.8267,24.7305,24.8187,15606.0
2018-05-10 10:35:00,30.94,31.03,30.94,30.98,14785.0,24.8107,24.8828,24.8107,24.8428,14785.0
2018-05-10 10:40:00,30.98,31.0,30.95,30.95,11345.0,24.8428,24.8588,24.8187,24.8187,11345.0
2018-05-10 10:45:00,30.94,30.96,30.84,30.85,14821.0,24.8107,24.8267,24.7305,24.7385,14821.0
2018-05-10 10:50:00,30.85,31.0,30.82,31.0,12851.0,24.7385,24.8588,24.7144,24.8588,12851.0
2018-05-10 10:55:00,31.0,31.08,31.0,31.07,16987.0,24.8588,24.9229,24.8588,24.9149,16987.0
2018-05-10 11:00:00,31.06,31.09,30.97,31.05,20330.0,24.9069,24.931,24.8347,24.8989,20330.0
2018-05-10 11:05:00,31.04,31.1,31.01,31.1,17310.0,24.8909,24.939,24.8668,24.939,17310.0
2018-05-10 11:10:00,31.1,31.12,31.08,31.12,41121.0,24.939,24.955,24.9229,24.955,41121.0
2018-05-10 11:15:00,31.13,31.19,31.08,31.17,28922.0,24.963,25.0112,24.9229,24.9951,28922.0
2018-05-10 11:20:00,31.17,31.22,31.13,31.19,25813.0,24.9951,25.0352,24.963,25.0112,25813.0
2018-05-10 11:25:00,31.2,31.25,31.19,31.23,18503.0,25.0192,25.0593,25.0112,25.0432,18503.0
2018-05-10 11:30:00,31.22,31.22,31.15,31.16,17120.0,25.0352,25.0352,24.9791,24.9871,17120.0
2018-05-10 11:35:00,31.16,31.2,31.16,31.18,10078.0,24.9871,25.0192,24.9871,25.0031,10078.0
2018-05-10 11:40:00,31.19,31.2,31.13,31.19,10407.0,25.0112,25.0192,24.963,25.0112,10407.0
2018-05-10 11:45:00,31.19,31.24,31.19,31.21,13738.0,25.0112,25.0512,25.0112,25.0272,13738.0
2018-05-10 11:50:00,31.21,31.25,31.16,31.16,11747.0,25.0272,25.0593,24.9871,24.9871,11747.0
2018-05-10 11:55:00,31.16,31.17,31.14,31.16,17990.0,24.9871,24.9951,24.9711,24.9871,17990.0
2018-05-10 12:00:00,31.17,31.17,31.14,31.15,9030.0,24.9951,24.9951,24.9711,24.9791,9030.0
2018-05-10 12:05:00,31.16,31.17,31.13,31.15,13613.0,24.9871,24.9951,24.963,24.9791,13613.0
2018-05-10 12:10:00,31.16,31.23,31.16,31.19,14640.0,24.9871,25.0432,24.9871,25.0112,14640.0
2018-05-10 12:15:00,31.18,31.23,31.18,31.21,11443.0,25.0031,25.0432,25.0031,25.0272,11443.0
2018-05-10 12:20:00,31.2,31.2,31.14,31.14,15603.0,25.0192,25.0192,24.9711,24.9711,15603.0
2018-05-10 12:25:00,31.14,31.18,31.14,31.17,17226.0,24.9711,25.0031,24.9711,24.9951,17226.0
2018-05-10 12:30:00,31.17,31.17,31.12,31.15,13595.0,24.9951,24.9951,24.955,24.9791,13595.0
2018-05-10 12:35:00,31.16,31.24,31.15,31.22,16263.0,24.9871,25.0512,24.9791,25.0352,16263.0
2018-05-10 12:40:00,31.22,31.25,31.19,31.21,14367.0,25.0352,25.0593,25.0112,25.0272,14367.0
2018-05-10 12:45:00,31.21,31.27,31.21,31.27,12999.0,25.0272,25.0753,25.0272,25.0753,12999.0
2018-05-10 12:50:00,31.27,31.29,31.26,31.28,9034.0,25.0753,25.0913,25.0673,25.0833,9034.0
2018-05-10 12:55:00,31.29,31.29,31.27,31.29,8901.0,25.0913,25.0913,25.0753,25.0913,8901.0
2018-05-10 13:00:00,31.29,31.37,31.29,31.37,63821.0,25.0913,25.1555,25.0913,25.1555,63821.0
2018-05-10 13:05:00,31.38,31.4,31.32,31.39,37533.0,25.1635,25.1795,25.1154,25.1715,37533.0
2018-05-10 13:10:00,31.39,31.46,31.38,31.44,117103.0,25.1715,25.2277,25.1635,25.2116,117103.0
2018-05-10 13:15:00,31.45,31.47,31.38,31.44,23968.0,25.2196,25.2357,25.1635,25.2116,23968.0
2018-05-10 13:20:00,31.44,31.49,31.43,31.48,28304.0,25.2116,25.2517,25.2036,25.2437,28304.0
2018-05-10 13:25:00,31.48,31.48,31.42,31.44,17364.0,25.2437,25.2437,25.1956,25.2116,17364.0
2018-05-10 13:30:00,31.43,31.44,31.35,31.39,17952.0,25.2036,25.2116,25.1395,25.1715,17952.0
2018-05-10 13:35:00,31.39,31.41,31.37,31.4,8712.0,25.1715,25.1876,25.1555,25.1795,8712.0
2018-05-10 13:40:00,31.4,31.46,31.39,31.45,23470.0,25.1795,25.2277,25.1715,25.2196,23470.0
2018-05-10 13:45:00,31.46,31.47,31.43,31.46,5443.0,25.2277,25.2357,25.2036,25.2277,5443.0
2018-05-10 13:50:00,31.47,31.47,31.41,31.43,41256.0,25.2357,25.2357,25.1876,25.2036,41256.0
2018-05-10 13:55:00,31.44,31.48,31.41,31.48,32710.0,25.2116,25.2437,25.1876,25.2437,32710.0
2018-05-10 14:00:00,31.48,31.51,31.48,31.5,9699.0,25.2437,25.2678,25.2437,25.2597,9699.0
2018-05-10 14:05:00,31.49,31.52,31.48,31.52,8701.0,25.2517,25.2758,25.2437,25.2758,8701.0
2018-05-10 14:10:00,31.52,31.57,31.52,31.57,14154.0,25.2758,25.3159,25.2758,25.3159,14154.0
2018-05-10 14:15:00,31.58,31.65,31.57,31.63,19015.0,25.3239,25.38,25.3159,25.364,19015.0
2018-05-10 14:20:00,31.63,31.65,31.56,31.58,16373.0,25.364,25.38,25.3079,25.3239,16373.0
2018-05-10 14:25:00,31.58,31.58,31.55,31.56,12827.0,25.3239,25.3239,25.2998,25.3079,12827.0
2018-05-10 14:30:00,31.56,31.56,31.46,31.5,15525.0,25.3079,25.3079,25.2277,25.2597,15525.0
2018-05-10 14:35:00,31.5,31.5,31.43,31.44,12463.0,25.2597,25.2597,25.2036,25.2116,12463.0
2018-05-10 14:40:00,31.43,31.47,31.41,31.46,8573.0,25.2036,25.2357,25.1876,25.2277,8573.0
2018-05-10 14:45:00,31.47,31.49,31.44,31.48,10300.0,25.2357,25.2517,25.2116,25.2437,10300.0
2018-05-10 14:50:00,31.47,31.47,31.42,31.43,16047.0,25.2357,25.2357,25.1956,25.2036,16047.0
2018-05-10 14:55:00,31.43,31.45,31.42,31.45,9145.0,25.2036,25.2196,25.1956,25.2196,9145.0
2018-05-10 15:00:00,31.46,31.47,31.35,31.37,15586.0,25.2277,25.2357,25.1395,25.1555,15586.0
2018-05-10 15:05:00,31.38,31.4,31.37,31.38,10670.0,25.1635,25.1795,25.1555,25.1635,10670.0
2018-05-10 15:10:00,31.39,31.4,31.36,31.37,12891.0,25.1715,25.1795,25.1475,25.1555,12891.0
2018-05-10 15:15:00,31.37,31.39,31.33,31.34,17090.0,25.1555,25.1715,25.1234,25.1314,17090.0
2018-05-10 15:20:00,31.34,31.34,31.26,31.29,17981.0,25.1314,25.1314,25.0673,25.0913,17981.0
2018-05-10 15:25:00,31.29,31.32,31.28,31.32,15358.0,25.0913,25.1154,25.0833,25.1154,15358.0
2018-05-10 15:30:00,31.32,31.32,31.29,31.3,35585.0,25.1154,25.1154,25.0913,25.0994,35585.0
2018-05-10 15:35:00,31.31,31.35,31.3,31.34,11646.0,25.1074,25.1395,25.0994,25.1314,11646.0
2018-05-10 15:40:00,31.34,31.35,31.32,31.33,27147.0,25.1314,25.1395,25.1154,25.1234,27147.0
2018-05-10 15:45:00,31.32,31.35,31.27,31.35,47737.0,25.1154,25.1395,25.0753,25.1395,47737.0
2018-05-10 15:50:00,31.35,31.39,31.35,31.36,60948.0,25.1395,25.1715,25.1395,25.1475,60948.0
2018-05-10 15:55:00,31.36,31.39,31.34,31.35,109324.0,25.1475,25.1715,25.1314,25.1395,109324.0
2018-05-11 09:30:00,31.34,31.34,31.06,31.19,17870.0,25.1314,25.1314,24.9069,25.0112,17870.0
2018-05-11 09:35:00,31.19,31.51,31.16,31.48,19913.0,25.0112,25.2678,24.9871,25.2437,19913.0
2018-05-11 09:40:00,31.49,31.82,31.48,31.78,28887.0,25.2517,25.5163,25.2437,25.4843,28887.0
2018-05-11 09:45:00,31.78,31.8,31.62,31.62,27866.0,25.4843,25.5003,25.356,25.356,27866.0
2018-05-11 09:50:00,31.61,31.61,31.46,31.48,13868.0,25.3479,25.3479,25.2277,25.2437,13868.0
2018-05-11 09:55:00,31.47,31.51,31.45,31.51,14909.0,25.2357,25.2678,25.2196,25.2678,14909.0
2018-05-11 10:00:00,31.5,31.53,31.37,31.39,9739.0,25.2597,25.2838,25.1555,25.1715,9739.0
2018-05-11 10:05:00,31.4,31.6,31.39,31.6,13693.0,25.1795,25.3399,25.1715,25.3399,13693.0
2018-05-11 10:10:00,31.63,31.79,31.62,31.79,21349.0,25.364,25.4923,25.356,25.4923,21349.0
2018-05-11 10:15:00,31.77,31.8,31.68,31.71,24712.0,25.4763,25.5003,25.4041,25.4281,24712.0
2018-05-11 10:20:00,31.71,31.79,31.65,31.65,21300.0,25.4281,25.4923,25.38,25.38,21300.0
2018-05-11 10:25:00,31.65,31.68,31.58,31.59,16230.0,25.38,25.4041,25.3239,25.3319,16230.0
2018-05-11 10:30:00,31.58,31.64,31.58,31.6,13099.0,25.3239,25.372,25.3239,25.3399,13099.0
2018-05-11 10:35:00,31.6,31.63,31.56,31.62,16106.0,25.3399,25.364,25.3079,25.356,16106.0
2018-05-11 10:40:00,31.63,31.74,31.62,31.73,19266.0,25.364,25.4522,25.356,25.4442,19266.0
2018-05-11 10:45:00,31.72,31.76,31.67,31.73,11643.0,25.4362,25.4682,25.3961,25.4442,11643.0
2018-05-11 10:50:00,31.73,31.76,31.68,31.76,18674.0,25.4442,25.4682,25.4041,25.4682,18674.0
2018-05-11 10:55:00,31.76,31.84,31.74,31.82,25243.0,25.4682,25.5324,25.4522,25.5163,25243.0
2018-05-11 11:00:00,31.81,31.82,31.74,31.75,19710.0,25.5083,25.5163,25.4522,25.4602,19710.0
2018-05-11 11:05:00,31.75,31.82,31.73,31.76,28439.0,25.4602,25.5163,25.4442,25.4682,28439.0
2018-05-11 11:10:00,31.76,31.78,31.74,31.78,13557.0,25.4682,25.4843,25.4522,25.4843,13557.0
2018-05-11 11:15:00,31.77,31.78,31.76,31.78,11490.0,25.4763,25.4843,25.4682,25.4843,11490.0
2018-05-11 11:20:00,31.78,31.92,31.78,31.91,29006.0,25.4843,25.5965,25.4843,25.5885,29006.0
2018-05-11 11:25:00,31.9,31.9,31.82,31.85,13813.0,25.5805,25.5805,25.5163,25.5404,13813.0
2018-05-11 11:30:00,31.85,31.91,31.85,31.86,13930.0,25.5404,25.5885,25.5404,25.5484,13930.0
2018-05-11 11:35:00,31.86,31.95,31.85,31.95,16849.0,25.5484,25.6206,25.5404,25.6206,16849.0
2018-05-11 11:40:00,31.93,31.95,31.89,31.95,17789.0,25.6046,25.6206,25.5725,25.6206,17789.0
2018-05-11 11:45:00,31.94,31.95,31.89,31.89,16884.0,25.6126,25.6206,25.5725,25.5725,16884.0
2018-05-11 11:50:00,31.89,31.9,31.87,31.88,8474.0,25.5725,25.5805,25.5564,25.5645,8474.0
2018-05-11 11:55:00,31.88,31.88,31.8,31.83,14328.0,25.5645,25.5645,25.5003,25.5244,14328.0
2018-05-11 12:00:00,31.82,31.84,31.79,31.82,12400.0,25.5163,25.5324,25.4923,25.5163,12400.0
2018-05-11 12:05:00,31.82,31.85,31.81,31.84,16628.0,25.5163,25.5404,25.5083,25.5324,16628.0
2018-05-11 12:10:00,31.84,31.84,31.73,31.75,17374.0,25.5324,25.5324,25.4442,25.4602,17374.0
2018-05-11 12:15:00,31.77,31.78,31.74,31.75,9684.0,25.4763,25.4843,25.4522,25.4602,9684.0
2018-05-11 12:20:00,31.74,31.77,31.73,31.76,21663.0,25.4522,25.4763,25.4442,25.4682,21663.0
2018-05-11 12:25:00,31.76,31.77,31.72,31.75,24268.0,25.4682,25.4763,25.4362,25.4602,24268.0
2018-05-11 12:30:00,31.76,31.77,31.75,31.76,9565.0,25.4682,25.4763,25.4602,25.4682,9565.0
2018-05-11 12:35:00,31.75,31.75,31.69,31.71,16314.0,25.4602,25.4602,25.4121,25.4281,16314.0
2018-05-11 12:40:00,31.71,31.75,31.69,31.74,11757.0,25.4281,25.4602,25.4121,25.4522,11757.0
2018-05-11 12:45:00,31.74,31.77,31.74,31.76,10206.0,25.4522,25.4763,25.4522,25.4682,10206.0
2018-05-11 12:50:00,31.76,31.86,31.76,31.84,16637.0,25.4682,25.5484,25.4682,25.5324,16637.0
2018-05-11 12:55:00,31.83,31.83,31.76,31.76,7600.0,25.5244,25.5244,25.4682,25.4682,7600.0
2018-05-11 13:00:00,31.76,31.77,31.73,31.75,14034.0,25.4682,25.4763,25.4442,25.4602,14034.0
2018-05-11 13:05:00,31.76,31.77,31.75,31.76,12000.0,25.4682,25.4763,25.4602,25.4682,12000.0
2018-05-11 13:10:00,31.76,31.82,31.76,31.77,15989.0,25.4682,25.5163,25.4682,25.4763,15989.0
2018-05-11 13:15:00,31.77,31.8,31.76,31.77,12433.0,25.4763,25.5003,25.4682,25.4763,12433.0
2018-05-11 13:20:00,31.77,31.78,31.74,31.74,9908.0,25.4763,25.4843,25.4522,25.4522,9908.0
2018-05-11 13:25:00,31.74,31.77,31.72,31.73,12275.0,25.4522,25.4763,25.4362,25.4442,12275.0
2018-05-11 13:30:00,31.72,31.74,31.7,31.73,14400.0,25.4362,25.4522,25.4201,25.4442,14400.0
2018-05-11 13:35:00,31.73,31.74,31.7,31.72,13177.0,25.4442,25.4522,25.4201,25.4362,13177.0
2018-05-11 13:40:00,31.73,31.75,31.69,31.74,17972.0,25.4442,25.4602,25.4121,25.4522,17972.0
2018-05-11 13:45:00,31.75,31.8,31.73,31.8,14541.0,25.4602,25.5003,25.4442,25.5003,14541.0
2018-05-11 13:50:00,31.8,31.85,31.79,31.84,12866.0,25.5003,25.5404,25.4923,25.5324,12866.0
2018-05-11 13:55:00,31.84,31.85,31.81,31.81,11089.0,25.5324,25.5404,25.5083,25.5083,11089.0
2018-05-11 14:00:00,31.81,31.82,31.8,31.82,9948.0,25.5083,25.5163,25.5003,25.5163,9948.0
2018-05-11 14:05:00,31.81,31.82,31.79,31.79,16723.0,25.5083,25.5163,25.4923,25.4923,16723.0
2018-05-11 14:10:00,31.78,31.83,31.77,31.81,35399.0,25.4843,25.5244,25.4763,25.5083,35399.0
2018-05-11 14:15:00,31.82,31.87,31.8,31.87,15295.0,25.5163,25.5564,25.5003,25.5564,15295.0
2018-05-11 14:20:00,31.86,31.94,31.86,31.91,17316.0,25.5484,25.6126,25.5484,25.5885,17316.0
2018-05-11 14:25:00,31.91,31.94,31.89,31.94,17112.0,25.5885,25.6126,25.5725,25.6126,17112.0
2018-05-11 14:30:00,31.94,31.96,31.93,31.94,12047.0,25.6126,25.6286,25.6046,25.6126,12047.0
2018-05-11 14:35:00,31.94,31.99,31.92,31.99,12221.0,25.6126,25.6527,25.5965,25.6527,12221.0
2018-05-11 14:40:00,31.99,31.99,31.94,31.96,25325.0,25.6527,25.6527,25.6126,25.6286,25325.0
2018-05-11 14:45:00,31.96,31.96,31.94,31.95,8970.0,25.6286,25.6286,25.6126,25.6206,8970.0
2018-05-11 14:50:00,31.94,31.94,31.86,31.91,24350.0,25.6126,25.6126,25.5484,25.5885,24350.0
2018-05-11 14:55:00,31.91,31.94,31.89,31.94,18932.0,25.5885,25.6126,25.5725,25.6126,18932.0
2018-05-11 15:00:00,31.94,31.95,31.9,31.9,28746.0,25.6126,25.6206,25.5805,25.5805,28746.0
2018-05-11 15:05:00,31.9,31.96,31.88,31.94,25646.0,25.5805,25.6286,25.5645,25.6126,25646.0
2018-05-11 15:10:00,31.94,31.96,31.93,31.95,10556.0,25.6126,25.6286,25.6046,25.6206,10556.0
2018-05-11 15:15:00,31.95,31.95,31.92,31.94,13224.0,25.6206,25.6206,25.5965,25.6126,13224.0
2018-05-11 15:20:00,31.94,31.94,31.9,31.91,14727.0,25.6126,25.6126,25.5805,25.5885,14727.0
2018-05-11 15:25:00,31.92,31.92,31.9,31.91,15257.0,25.5965,25.5965,25.5805,25.5885,15257.0
2018-05-11 15:30:00,31.9,31.98,31.9,31.97,52240.0,25.5805,25.6446,25.5805,25.6366,52240.0
2018-05-11 15:35:00,31.96,31.98,31.95,31.96,35332.0,25.6286,25.6446,25.6206,25.6286,35332.0
2018-05-11 15:40:00,31.96,31.97,31.95,31.96,29695.0,25.6286,25.6366,25.6206,25.6286,29695.0
2018-05-11 15:45:00,31.96,31.97,31.92,31.92,90032.0,25.6286,25.6366,25.5965,25.5965,90032.0
2018-05-11 15:50:00,31.93,31.93,31.89,31.9,62275.0,25.6046,25.6046,25.5725,25.5805,62275.0
2018-05-11 15:55:00,31.89,31.94,31.88,31.92,239849.0,25.5725,25.6126,25.5645,25.5965,239849.0
2018-05-14 09:30:00,31.94,32.0,31.8,31.87,31291.0,25.6126,25.6607,25.5003,25.5564,31291.0
2018-05-14 09:35:00,31.96,31.96,31.63,31.8,45550.0,25.6286,25.6286,25.364,25.5003,45550.0
2018-05-14 09:40:00,31.76,31.99,31.76,31.9,154699.0,25.4682,25.6527,25.4682,25.5805,154699.0
2018-05-14 09:45:00,31.92,31.92,31.65,31.72,53321.0,25.5965,25.5965,25.38,25.4362,53321.0
2018-05-14 09:50:00,31.72,31.8,31.69,31.74,17467.0,25.4362,25.5003,25.4121,25.4522,17467.0
2018-05-14 09:55:00,31.76,31.9,31.76,31.81,18508.0,25.4682,25.5805,25.4682,25.5083,18508.0
2018-05-14 10:00:00,31.82,31.91,31.79,31.86,28659.0,25.5163,25.5885,25.4923,25.5484,28659.0
2018-05-14 10:05:00,31.86,31.88,31.75,31.78,29760.0,25.5484,25.5645,25.4602,25.4843,29760.0
2018-05-14 10:10:00,31.79,31.79,31.63,31.63,28603.0,25.4923,25.4923,25.364,25.364,28603.0
2018-05-14 10:15:00,31.64,31.78,31.64,31.77,14945.0,25.372,25.4843,25.372,25.4763,14945.0
2018-05-14 10:20:00,31.77,31.84,31.69,31.82,18381.0,25.4763,25.5324,25.4121,25.5163,18381.0
2018-05-14 10:25:00,31.83,31.84,31.78,31.78,17960.0,25.5244,25.5324,25.4843,25.4843,17960.0
2018-05-14 10:30:00,31.78,31.82,31.69,31.71,12648.0,25.4843,25.5163,25.4121,25.4281,12648.0
2018-05-14 10:35:00,31.7,31.8,31.7,31.78,11931.0,25.4201,25.5003,25.4201,25.4843,11931.0
2018-05-14 10:40:00,31.78,31.79,31.75,31.79,24437.0,25.4843,25.4923,25.4602,25.4923,24437.0
2018-05-14 10:45:00,31.78,31.87,31.77,31.82,33918.0,25.4843,25.5564,25.4763,25.5163,33918.0
2018-05-14 10:50:00,31.82,31.85,31.79,31.83,17755.0,25.5163,25.5404,25.4923,25.5244,17755.0
2018-05-14 10:55:00,31.83,31.91,31.83,31.91,15116.0,25.5244,25.5885,25.5244,25.5885,15116.0
2018-05-14 11:00:00,31.9,31.95,31.81,31.82,23826.0,25.5805,25.6206,25.5083,25.5163,23826.0
2018-05-14 11:05:00,31.82,31.89,31.82,31.83,17324.0,25.5163,25.5725,25.5163,25.5244,17324.0
2018-05-14 11:10:00,31.84,31.89,31.84,31.87,16310.0,25.5324,25.5725,25.5324,25.5564,16310.0
2018-05-14 11:15:00,31.87,31.93,31.87,31.92,15478.0,25.5564,25.6046,25.5564,25.5965,15478.0
2018-05-14 11:20:00,31.92,31.95,31.89,31.91,27281.0,25.5965,25.6206,25.5725,25.5885,27281.0
2018-05-14 11:25:00,31.91,31.91,31.87,31.9,22213.0,25.5885,25.5885,25.5564,25.5805,22213.0
2018-05-14 11:30:00,31.91,31.92,31.9,31.9,22808.0,25.5885,25.5965,25.5805,25.5805,22808.0
2018-05-14 11:35:00,31.89,31.92,31.87,31.91,9957.0,25.5725,25.5965,25.5564,25.5885,9957.0
2018-05-14 11:40:00,31.9,31.94,31.86,31.93,14316.0,25.5805,25.6126,25.5484,25.6046,14316.0
2018-05-14 11:45:00,31.94,31.97,31.9,31.9,18390.0,25.6126,25.6366,25.5805,25.5805,18390.0
2018-05-14 11:50:00,31.89,31.92,31.86,31.92,17770.0,25.5725,25.5965,25.5484,25.5965,17770.0
2018-05-14 11:55:00,31.91,31.97,31.88,31.97,19835.0,25.5885,25.6366,25.5645,25.6366,19835.0
2018-05-14 12:00:00,31.96,32.18,31.96,32.16,38814.0,25.6286,25.805,25.6286,25.789,38814.0
2018-05-14 12:05:00,32.18,32.18,32.12,32.14,21952.0,25.805,25.805,25.7569,25.773,21952.0
2018-05-14 12:10:00,32.14,32.16,32.1,32.13,29326.0,25.773,25.789,25.7409,25.7649,29326.0
2018-05-14 12:15:00,32.13,32.17,32.11,32.15,30976.0,25.7649,25.797,25.7489,25.781,30976.0
2018-05-14 12:20:00,32.16,32.18,32.1,32.1,18781.0,25.789,25.805,25.7409,25.7409,18781.0
2018-05-14 12:25:00,32.1,32.11,32.05,32.06,20364.0,25.7409,25.7489,25.7008,25.7088,20364.0
2018-05-14 12:30:00,32.07,32.12,32.06,32.06,14255.0,25.7168,25.7569,25.7088,25.7088,14255.0
2018-05-14 12:35:00,32.05,32.06,32.02,32.02,12396.0,25.7008,25.7088,25.6767,25.6767,12396.0
2018-05-14 12:40:00,32.02,32.04,32.0,32.02,23095.0,25.6767,25.6928,25.6607,25.6767,23095.0
2018-05-14 12:45:00,32.02,32.09,32.02,32.06,15183.0,25.6767,25.7329,25.6767,25.7088,15183.0
2018-05-14 12:50:00,32.07,32.07,32.05,32.05,15922.0,25.7168,25.7168,25.7008,25.7008,15922.0
2018-05-14 12:55:00,32.06,32.09,32.04,32.07,18334.0,25.7088,25.7329,25.6928,25.7168,18334.0
2018-05-14 13:00:00,32.07,32.1,32.05,32.06,12454.0,25.7168,25.7409,25.7008,25.7088,12454.0
2018-05-14 13:05:00,32.06,32.09,32.05,32.09,12972.0,25.7088,25.7329,25.7008,25.7329,12972.0
2018-05-14 13:10:00,32.08,32.15,32.06,32.14,17269.0,25.7248,25.781,25.7088,25.773,17269.0
2018-05-14 13:15:00,32.14,32.2,32.13,32.15,19119.0,25.773,25.8211,25.7649,25.781,19119.0
2018-05-14 13:20:00,32.14,32.15,32.08,32.08,6490.0,25.773,25.781,25.7248,25.7248,6490.0
2018-05-14 13:25:00,32.09,32.13,32.07,32.11,15780.0,25.7329,25.7649,25.7168,25.7489,15780.0
2018-05-14 13:30:00,32.11,32.16,32.1,32.13,27308.0,25.7489,25.789,25.7409,25.7649,27308.0
2018-05-14 13:35:00,32.12,32.13,32.1,32.12,9771.0,25.7569,25.7649,25.7409,25.7569,9771.0
2018-05-14 13:40:00,32.11,32.19,32.11,32.19,22189.0,25.7489,25.813,25.7489,25.813,22189.0
2018-05-14 13:45:00,32.19,32.19,32.1,32.15,21524.0,25.813,25.813,25.7409,25.781,21524.0
2018-05-14 13:50:00,32.15,32.21,32.13,32.17,29287.0,25.781,25.8291,25.7649,25.797,29287.0
2018-05-14 13:55:00,32.16,32.19,32.15,32.17,16849.0,25.789,25.813,25.781,25.797,16849.0
2018-05-14 14:00:00,32.17,32.21,32.16,32.2,18400.0,25.797,25.8291,25.789,25.8211,18400.0
2018-05-14 14:05:00,32.2,32.2,32.16,32.16,22320.0,25.8211,25.8211,25.789,25.789,22320.0
2018-05-14 14:10:00,32.16,32.28,32.16,32.27,25419.0,25.789,25.8852,25.789,25.8772,25419.0
2018-05-14 14:15:00,32.28,32.28,32.2,32.2,11765.0,25.8852,25.8852,25.8211,25.8211,11765.0
2018-05-14 14:20:00,32.19,32.19,32.15,32.17,32299.0,25.813,25.813,25.781,25.797,32299.0
2018-05-14 14:25:00,32.18,32.19,32.16,32.16,15869.0,25.805,25.813,25.789,25.789,15869.0
2018-05-14 14:30:00,32.16,32.2,32.16,32.16,27071.0,25.789,25.8211,25.789,25.789,27071.0
2018-05-14 14:35:00,32.16,32.24,32.16,32.23,21195.0,25.789,25.8531,25.789,25.8451,21195.0
2018-05-14 14:40:00,32.23,32.26,32.22,32.23,17598.0,25.8451,25.8692,25.8371,25.8451,17598.0
2018-05-14 14:45:00,32.24,32.25,32.2,32.24,29776.0,25.8531,25.8612,25.8211,25.8531,29776.0
2018-05-14 14:50:00,32.23,32.23,32.21,32.23,15236.0,25.8451,25.8451,25.8291,25.8451,15236.0
2018-05-14 14:55:00,32.24,32.27,32.23,32.26,17155.0,25.8531,25.8772,25.8451,25.8692,17155.0
2018-05-14 15:00:00,32.25,32.26,32.21,32.25,34290.0,25.8612,25.8692,25.8291,25.8612,34290.0
2018-05-14 15:05:00,32.25,32.3,32.25,32.3,26684.0,25.8612,25.9013,25.8612,25.9013,26684.0
2018-05-14 15:10:00,32.3,32.34,32.28,32.33,35401.0,25.9013,25.9333,25.8852,25.9253,35401.0
2018-05-14 15:15:00,32.33,32.33,32.29,32.31,34844.0,25.9253,25.9253,25.8932,25.9093,34844.0
2018-05-14 15:20:00,32.3,32.42,32.29,32.36,61797.0,25.9013,25.9975,25.8932,25.9494,61797.0
2018-05-14 15:25:00,32.36,32.44,32.35,32.43,55506.0,25.9494,26.0135,25.9414,26.0055,55506.0
2018-05-14 15:30:00,32.42,32.44,32.4,32.43,88693.0,25.9975,26.0135,25.9814,26.0055,88693.0
2018-05-14 15:35:00,32.43,32.45,32.39,32.44,89457.0,26.0055,26.0215,25.9734,26.0135,89457.0
2018-05-14 15:40:00,32.43,32.43,32.34,32.38,77301.0,26.0055,26.0055,25.9333,25.9654,77301.0
2018-05-14 15:45:00,32.39,32.44,32.38,32.41,104626.0,25.9734,26.0135,25.9654,25.9895,104626.0
2018-05-14 15:50:00,32.41,32.46,32.4,32.44,151406.0,25.9895,26.0296,25.9814,26.0135,151406.0
2018-05-14 15:55:00,32.44,32.45,32.37,32.38,300993.0,26.0135,26.0215,25.9574,25.9654,300993.0
2018-05-15 09:30:00,32.35,32.4,32.1,32.39,52375.0,25.9414,25.9814,25.7409,25.9734,52375.0
2018-05-15 09:35:00,32.36,32.58,32.26,32.32,44291.0,25.9494,26.1258,25.8692,25.9173,44291.0
2018-05-15 09:40:00,32.35,32.37,32.2,32.33,26357.0,25.9414,25.9574,25.8211,25.9253,26357.0
2018-05-15 09:45:00,32.34,32.38,32.18,32.34,22971.0,25.9333,25.9654,25.805,25.9333,22971.0
2018-05-15 09:50:00,32.36,32.38,32.25,32.33,21060.0,25.9494,25.9654,25.8612,25.9253,21060.0
2018-05-15 09:55:00,32.32,32.36,32.26,32.3,30917.0,25.9173,25.9494,25.8692,25.9013,30917.0
2018-05-15 10:00:00,32.29,32.38,32.25,32.38,19462.0,25.8932,25.9654,25.8612,25.9654,19462.0
2018-05-15 10:05:00,32.37,32.48,32.37,32.43,19995.0,25.9574,26.0456,25.9574,26.0055,19995.0
2018-05-15 10:10:00,32.44,32.59,32.44,32.47,20910.0,26.0135,26.1338,26.0135,26.0376,20910.0
2018-05-15 10:15:00,32.46,32.47,32.29,32.29,53843.0,26.0296,26.0376,25.8932,25.8932,53843.0
2018-05-15 10:20:00,32.31,32.52,32.27,32.48,91723.0,25.9093,26.0777,25.8772,26.0456,91723.0
2018-05-15 10:25:00,32.49,32.62,32.45,32.45,33047.0,26.0536,26.1579,26.0215,26.0215,33047.0
2018-05-15 10:30:00,32.45,32.57,32.43,32.5,21816.0,26.0215,26.1178,26.0055,26.0616,21816.0
2018-05-15 10:35:00,32.5,32.71,32.5,32.71,34858.0,26.0616,26.23,26.0616,26.23,34858.0
2018-05-15 10:40:00,32.7,32.72,32.66,32.72,21492.0,26.222,26.2381,26.1899,26.2381,21492.0
2018-05-15 10:45:00,32.7,32.73,32.67,32.67,18606.0,26.222,26.2461,26.198,26.198,18606.0
2018-05-15 10:50:00,32.68,32.8,32.67,32.77,19516.0,26.206,26.3022,26.198,26.2781,19516.0
2018-05-15 10:55:00,32.77,32.85,32.71,32.84,24583.0,26.2781,26.3423,26.23,26.3343,24583.0
2018-05-15 11:00:00,32.84,32.91,32.81,32.82,21961.0,26.3343,26.3904,26.3102,26.3182,21961.0
2018-05-15 11:05:00,32.82,32.84,32.77,32.77,11200.0,26.3182,26.3343,26.2781,26.2781,11200.0
2018-05-15 11:10:00,32.77,32.89,32.76,32.83,23493.0,26.2781,26.3744,26.2701,26.3263,23493.0
2018-05-15 11:15:00,32.83,32.85,32.78,32.78,38734.0,26.3263,26.3423,26.2862,26.2862,38734.0
2018-05-15 11:20:00,32.79,32.8,32.75,32.79,16398.0,26.2942,26.3022,26.2621,26.2942,16398.0
2018-05-15 11:25:00,32.79,32.79,32.71,32.72,21968.0,26.2942,26.2942,26.23,26.2381,21968.0
2018-05-15 11:30:00,32.74,32.76,32.72,32.73,17972.0,26.2541,26.2701,26.2381,26.2461,17972.0
2018-05-15 11:35:00,32.73,32.74,32.59,32.6,35298.0,26.2461,26.2541,26.1338,26.1418,35298.0
2018-05-15 11:40:00,32.6,32.7,32.59,32.7,23365.0,26.1418,26.222,26.1338,26.222,23365.0
2018-05-15 11:45:00,32.69,32.7,32.64,32.69,18700.0,26.214,26.222,26.1739,26.214,18700.0
2018-05-15 11:50:00,32.68,32.72,32.67,32.7,17472.0,26.206,26.2381,26.198,26.222,17472.0
2018-05-15 11:55:00,32.72,32.73,32.63,32.64,16111.0,26.2381,26.2461,26.1659,26.1739,16111.0
2018-05-15 12:00:00,32.64,32.65,32.59,32.6,12471.0,26.1739,26.1819,26.1338,26.1418,12471.0
2018-05-15 12:05:00,32.59,32.62,32.58,32.6,17728.0,26.1338,26.1579,26.1258,26.1418,17728.0
2018-05-15 12:10:00,32.6,32.65,32.6,32.61,13379.0,26.1418,26.1819,26.1418,26.1498,13379.0
2018-05-15 12:15:00,32.61,32.64,32.6,32.62,9305.0,26.1498,26.1739,26.1418,26.1579,9305.0
2018-05-15 12:20:00,32.64,32.67,32.63,32.66,19024.0,26.1739,26.198,26.1659,26.1899,19024.0
2018-05-15 12:25:00,32.66,32.66,32.58,32.6,18490.0,26.1899,26.1899,26.1258,26.1418,18490.0
2018-05-15 12:30:00,32.61,32.64,32.61,32.64,14328.0,26.1498,26.1739,26.1498,26.1739,14328.0
2018-05-15 12:35:00,32.64,32.69,32.64,32.68,11489.0,26.1739,26.214,26.1739,26.206,11489.0
2018-05-15 12:40:00,32.68,32.72,32.66,32.71,9956.0,26.206,26.2381,26.1899,26.23,9956.0
2018-05-15 12:45:00,32.72,32.74,32.7,32.74,16917.0,26.2381,26.2541,26.222,26.2541,16917.0
2018-05-15 12:50:00,32.73,32.8,32.73,32.78,17809.0,26.2461,26.3022,26.2461,26.2862,17809.0
2018-05-15 12:55:00,32.79,32.86,32.79,32.81,20561.0,26.2942,26.3503,26.2942,26.3102,20561.0
2018-05-15 13:00:00,32.8,32.82,32.77,32.81,13290.0,26.3022,26.3182,26.2781,26.3102,13290.0
2018-05-15 13:05:00,32.81,32.81,32.76,32.78,12750.0,26.3102,26.3102,26.2701,26.2862,12750.0
2018-05-15 13:10:00,32.77,32.78,32.73,32.78,10752.0,26.2781,26.2862,26.2461,26.2862,10752.0
2018-05-15 13:15:00,32.79,32.79,32.75,32.78,10200.0,26.2942,26.2942,26.2621,26.2862,10200.0
2018-05-15 13:20:00,32.78,32.81,32.77,32.78,17252.0,26.2862,26.3102,26.2781,26.2862,17252.0
2018-05-15 13:25:00,32.78,32.79,32.72,32.73,9410.0,26.2862,26.2942,26.2381,26.2461,9410.0
2018-05-15 13:30:00,32.74,32.75,32.67,32.67,11086.0,26.2541,26.2621,26.198,26.198,11086.0
2018-05-15 13:35:00,32.68,32.73,32.68,32.72,7974.0,26.206,26.2461,26.206,26.2381,7974.0
2018-05-15 13:40:00,32.73,32.74,32.72,32.72,11901.0,26.2461,26.2541,26.2381,26.2381,11901.0
2018-05-15 13:45:00,32.73,32.78,32.72,32.78,11772.0,26.2461,26.2862,26.2381,26.2862,11772.0
2018-05-15 13:50:00,32.78,32.78,32.73,32.74,8652.0,26.2862,26.2862,26.2461,26.2541,8652.0
2018-05-15 13:55:00,32.74,32.79,32.74,32.77,16307.0,26.2541,26.2942,26.2541,26.2781,16307.0
2018-05-15 14:00:00,32.77,32.78,32.76,32.77,28052.0,26.2781,26.2862,26.2701,26.2781,28052.0
2018-05-15 14:05:00,32.77,32.78,32.74,32.74,20435.0,26.2781,26.2862,26.2541,26.2541,20435.0
2018-05-15 14:10:00,32.75,32.75,32.67,32.69,16321.0,26.2621,26.2621,26.198,26.214,16321.0
2018-05-15 14:15:00,32.68,32.69,32.63,32.64,8934.0,26.206,26.214,26.1659,26.1739,8934.0
2018-05-15 14:20:00,32.63,32.67,32.63,32.64,14196.0,26.1659,26.198,26.1659,26.1739,14196.0
2018-05-15 14:25:00,32.65,32.66,32.6,32.6,14343.0,26.1819,26.1899,26.1418,26.1418,14343.0
2018-05-15 14:30:00,32.6,32.64,32.56,32.56,13881.0,26.1418,26.1739,26.1097,26.1097,13881.0
2018-05-15 14:35:00,32.58,32.68,32.57,32.66,14126.0,26.1258,26.206,26.1178,26.1899,14126.0
2018-05-15 14:40:00,32.67,32.67,32.64,32.67,11040.0,26.198,26.198,26.1739,26.198,11040.0
2018-05-15 14:45:00,32.66,32.67,32.63,32.63,12610.0,26.1899,26.198,26.1659,26.1659,12610.0
2018-05-15 14:50:00,32.64,32.68,32.63,32.68,16013.0,26.1739,26.206,26.1659,26.206,16013.0
2018-05-15 14:55:00,32.68,32.71,32.66,32.69,23862.0,26.206,26.23,26.1899,26.214,23862.0
2018-05-15 15:00:00,32.7,32.75,32.69,32.72,16855.0,26.222,26.2621,26.214,26.2381,16855.0
2018-05-15 15:05:00,32.72,32.75,32.69,32.72,20296.0,26.2381,26.2621,26.214,26.2381,20296.0
2018-05-15 15:10:00,32.71,32.72,32.64,32.65,21190.0,26.23,26.2381,26.1739,26.1819,21190.0
2018-05-15 15:15:00,32.65,32.71,32.64,32.71,13410.0,26.1819,26.23,26.1739,26.23,13410.0
2018-05-15 15:20:00,32.71,32.72,32.63,32.64,24882.0,26.23,26.2381,26.1659,26.1739,24882.0
2018-05-15 15:25:00,32.64,32.67,32.6,32.61,23983.0,26.1739,26.198,26.1418,26.1498,23983.0
2018-05-15 15:30:00,32.61,32.63,32.57,32.6,34684.0,26.1498,26.1659,26.1178,26.1418,34684.0
2018-05-15 15:35:00,32.6,32.66,32.59,32.6,29906.0,26.1418,26.1899,26.1338,26.1418,29906.0
2018-05-15 15:40:00,32.6,32.64,32.57,32.63,55493.0,26.1418,26.1739,26.1178,26.1659,55493.0
2018-05-15 15:45:00,32.62,32.62,32.54,32.62,59438.0,26.1579,26.1579,26.0937,26.1579,59438.0
2018-05-15 15:50:00,32.63,32.69,32.63,32.68,74780.0,26.1659,26.214,26.1659,26.206,74780.0
2018-05-15 15:55:00,32.69,32.72,32.66,32.71,182904.0,26.214,26.2381,26.1899,26.23,182904.0
2018-05-16 09:30:00,33.0,33.4,32.98,33.34,52008.0,26.4626,26.7833,26.4465,26.7352,52008.0
2018-05-16 09:35:00,33.37,33.71,33.32,33.45,28718.0,26.7593,27.0319,26.7192,26.8234,28718.0
2018-05-16 09:40:00,33.49,33.72,33.43,33.57,43450.0,26.8555,27.0399,26.8074,26.9197,43450.0
2018-05-16 09:45:00,33.58,33.72,33.55,33.55,24659.0,26.9277,27.0399,26.9036,26.9036,24659.0
2018-05-16 09:50:00,33.54,33.57,33.47,33.5,33826.0,26.8956,26.9197,26.8395,26.8635,33826.0
2018-05-16 09:55:00,33.52,33.58,33.47,33.55,40585.0,26.8796,26.9277,26.8395,26.9036,40585.0
2018-05-16 10:00:00,33.57,33.57,33.43,33.46,18001.0,26.9197,26.9197,26.8074,26.8315,18001.0
2018-05-16 10:05:00,33.46,33.47,33.29,33.32,31662.0,26.8315,26.8395,26.6951,26.7192,31662.0
2018-05-16 10:10:00,33.31,33.33,33.26,33.3,24797.0,26.7112,26.7272,26.6711,26.7032,24797.0
2018-05-16 10:15:00,33.28,33.28,33.07,33.15,42155.0,26.6871,26.6871,26.5187,26.5829,42155.0
2018-05-16 10:20:00,33.14,33.17,33.1,33.12,13519.0,26.5748,26.5989,26.5428,26.5588,13519.0
2018-05-16 10:25:00,33.12,33.13,33.0,33.0,19695.0,26.5588,26.5668,26.4626,26.4626,19695.0
2018-05-16 10:30:00,33.01,33.02,32.82,32.86,40703.0,26.4706,26.4786,26.3182,26.3503,40703.0
2018-05-16 10:35:00,32.86,33.02,32.83,32.94,15972.0,26.3503,26.4786,26.3263,26.4145,15972.0
2018-05-16 10:40:00,32.92,33.15,32.92,33.15,26876.0,26.3984,26.5829,26.3984,26.5829,26876.0
2018-05-16 10:45:00,33.17,33.24,33.12,33.14,17598.0,26.5989,26.655,26.5588,26.5748,17598.0
2018-05-16 10:50:00,33.14,33.31,33.11,33.27,16000.0,26.5748,26.7112,26.5508,26.6791,16000.0
2018-05-16 10:55:00,33.3,33.3,33.22,33.25,10990.0,26.7032,26.7032,26.639,26.6631,10990.0
2018-05-16 11:00:00,33.25,33.27,33.13,33.19,37659.0,26.6631,26.6791,26.5668,26.6149,37659.0
2018-05-16 11:05:00,33.2,33.23,33.15,33.17,13916.0,26.623,26.647,26.5829,26.5989,13916.0
2018-05-16 11:10:00,33.17,33.22,33.12,33.15,29289.0,26.5989,26.639,26.5588,26.5829,29289.0
2018-05-16 11:15:00,33.12,33.13,33.0,33.02,13421.0,26.5588,26.5668,26.4626,26.4786,13421.0
2018-05-16 11:20:00,33.02,33.08,32.95,33.0,35916.0,26.4786,26.5267,26.4225,26.4626,35916.0
2018-05-16 11:25:00,32.99,32.99,32.89,32.91,20783.0,26.4546,26.4546,26.3744,26.3904,20783.0
2018-05-16 11:30:00,32.89,32.9,32.8,32.83,10516.0,26.3744,26.3824,26.3022,26.3263,10516.0
2018-05-16 11:35:00,32.82,32.87,32.78,32.81,36388.0,26.3182,26.3583,26.2862,26.3102,36388.0
2018-05-16 11:40:00,32.81,32.88,32.8,32.86,17010.0,26.3102,26.3664,26.3022,26.3503,17010.0
2018-05-16 11:45:00,32.84,32.97,32.84,32.93,17499.0,26.3343,26.4385,26.3343,26.4065,17499.0
2018-05-16 11:50:00,32.94,32.97,32.91,32.94,14410.0,26.4145,26.4385,26.3904,26.4145,14410.0
2018-05-16 11:55:00,32.94,32.99,32.91,32.94,17840.0,26.4145,26.4546,26.3904,26.4145,17840.0
2018-05-16 12:00:00,32.95,32.98,32.92,32.94,8500.0,26.4225,26.4465,26.3984,26.4145,8500.0
2018-05-16 12:05:00,32.94,33.02,32.92,32.92,14441.0,26.4145,26.4786,26.3984,26.3984,14441.0
2018-05-16 12:10:00,32.94,33.0,32.9,33.0,10253.0,26.4145,26.4626,26.3824,26.4626,10253.0
2018-05-16 12:15:00,32.99,33.03,32.97,33.0,6090.0,26.4546,26.4866,26.4385,26.4626,6090.0
2018-05-16 12:20:00,33.01,33.08,32.99,33.05,8660.0,26.4706,26.5267,26.4546,26.5027,8660.0
2018-05-16 12:25:00,33.07,33.07,33.01,33.06,9950.0,26.5187,26.5187,26.4706,26.5107,9950.0
2018-05-16 12:30:00,33.05,33.08,33.02,33.04,8348.0,26.5027,26.5267,26.4786,26.4947,8348.0
2018-05-16 12:35:00,33.04,33.11,33.03,33.09,9347.0,26.4947,26.5508,26.4866,26.5348,9347.0
2018-05-16 12:40:00,33.1,33.1,33.08,33.08,5521.0,26.5428,26.5428,26.5267,26.5267,5521.0
2018-05-16 12:45:00,33.1,33.1,33.04,33.07,13380.0,26.5428,26.5428,26.4947,26.5187,13380.0
2018-05-16 12:50:00,33.07,33.12,33.07,33.1,5122.0,26.5187,26.5588,26.5187,26.5428,5122.0
2018-05-16 12:55:00,33.09,33.13,33.08,33.11,4250.0,26.5348,26.5668,26.5267,26.5508,4250.0
2018-05-16 13:00:00,33.11,33.11,33.07,33.1,4410.0,26.5508,26.5508,26.5187,26.5428,4410.0
2018-05-16 13:05:00,33.09,33.09,33.05,33.08,5006.0,26.5348,26.5348,26.5027,26.5267,5006.0
2018-05-16 13:10:00,33.09,33.14,33.06,33.13,7891.0,26.5348,26.5748,26.5107,26.5668,7891.0
2018-05-16 13:15:00,33.14,33.15,33.11,33.11,8368.0,26.5748,26.5829,26.5508,26.5508,8368.0
2018-05-16 13:20:00,33.13,33.16,33.13,33.14,4444.0,26.5668,26.5909,26.5668,26.5748,4444.0
2018-05-16 13:25:00,33.13,33.13,33.09,33.1,4067.0,26.5668,26.5668,26.5348,26.5428,4067.0
2018-05-16 13:30:00,33.11,33.11,33.06,33.09,7200.0,26.5508,26.5508,26.5107,26.5348,7200.0
2018-05-16 13:35:00,33.09,33.12,33.05,33.11,24105.0,26.5348,26.5588,26.5027,26.5508,24105.0
2018-05-16 13:40:00,33.12,33.15,33.11,33.12,6100.0,26.5588,26.5829,26.5508,26.5588,6100.0
2018-05-16 13:45:00,33.12,33.15,33.12,33.15,3809.0,26.5588,26.5829,26.5588,26.5829,3809.0
2018-05-16 13:50:00,33.14,33.18,33.13,33.17,4592.0,26.5748,26.6069,26.5668,26.5989,4592.0
2018-05-16 13:55:00,33.19,33.24,33.17,33.23,10665.0,26.6149,26.655,26.5989,26.647,10665.0
2018-05-16 14:00:00,33.24,33.25,33.19,33.22,13925.0,26.655,26.6631,26.6149,26.639,13925.0
2018-05-16 14:05:00,33.22,33.24,33.18,33.2,14620.0,26.639,26.655,26.6069,26.623,14620.0
2018-05-16 14:10:00,33.2,33.2,33.16,33.18,15207.0,26.623,26.623,26.5909,26.6069,15207.0
2018-05-16 14:15:00,33.18,33.2,33.16,33.16,15000.0,26.6069,26.623,26.5909,26.5909,15000.0
2018-05-16 14:20:00,33.16,33.2,33.13,33.16,20129.0,26.5909,26.623,26.5668,26.5909,20129.0
2018-05-16 14:25:00,33.15,33.19,33.13,33.17,23114.0,26.5829,26.6149,26.5668,26.5989,23114.0
2018-05-16 14:30:00,33.18,33.2,33.16,33.2,24844.0,26.6069,26.623,26.5909,26.623,24844.0
2018-05-16 14:35:00,33.2,33.21,33.16,33.19,34947.0,26.623,26.631,26.5909,26.6149,34947.0
2018-05-16 14:40:00,33.2,33.2,33.16,33.17,23079.0,26.623,26.623,26.5909,26.5989,23079.0
2018-05-16 14:45:00,33.17,33.18,33.16,33.16,29316.0,26.5989,26.6069,26.5909,26.5909,29316.0
2018-05-16 14:50:00,33.17,33.19,33.16,33.17,37777.0,26.5989,26.6149,26.5909,26.5989,37777.0
2018-05-16 14:55:00,33.17,33.18,33.1,33.11,16395.0,26.5989,26.6069,26.5428,26.5508,16395.0
2018-05-16 15:00:00,33.1,33.1,33.01,33.01,24672.0,26.5428,26.5428,26.4706,26.4706,24672.0
2018-05-16 15:05:00,33.02,33.12,32.97,33.04,115421.0,26.4786,26.5588,26.4385,26.4947,115421.0
2018-05-16 15:10:00,33.04,33.04,32.91,32.92,56991.0,26.4947,26.4947,26.3904,26.3984,56991.0
2018-05-16 15:15:00,32.93,32.97,32.92,32.97,53428.0,26.4065,26.4385,26.3984,26.4385,53428.0
2018-05-16 15:20:00,32.97,32.98,32.93,32.94,37919.0,26.4385,26.4465,26.4065,26.4145,37919.0
2018-05-16 15:25:00,32.94,32.94,32.91,32.91,21868.0,26.4145,26.4145,26.3904,26.3904,21868.0
2018-05-16 15:30:00,32.91,32.91,32.84,32.87,83621.0,26.3904,26.3904,26.3343,26.3583,83621.0
2018-05-16 15:35:00,32.87,32.89,32.79,32.85,84497.0,26.3583,26.3744,26.2942,26.3423,84497.0
2018-05-16 15:40:00,32.84,32.86,32.81,32.81,56424.0,26.3343,26.3503,26.3102,26.3102,56424.0
2018-05-16 15:45:00,32.82,32.83,32.73,32.73,100687.0,26.3182,26.3263,26.2461,26.2461,100687.0
2018-05-16 15:50:00,32.74,32.77,32.73,32.73,57486.0,26.2541,26.2781,26.2461,26.2461,57486.0
2018-05-16 15:55:00,32.73,32.79,32.68,32.79,184303.0,26.2461,26.2942,26.206,26.2942,184303.0
2018-05-17 09:30:00,32.63,33.02,32.48,32.54,50703.0,26.1659,26.4786,26.0456,26.0937,50703.0
2018-05-17 09:35:00,32.6,32.64,32.38,32.39,33301.0,26.1418,26.1739,25.9654,25.9734,33301.0
2018-05-17 09:40:00,32.37,32.48,32.33,32.47,29770.0,25.9574,26.0456,25.9253,26.0376,29770.0
2018-05-17 09:45:00,32.47,32.64,32.46,32.46,64253.0,26.0376,26.1739,26.0296,26.0296,64253.0
2018-05-17 09:50:00,32.47,32.59,32.47,32.5,78314.0,26.0376,26.1338,26.0376,26.0616,78314.0
2018-05-17 09:55:00,32.48,32.49,32.41,32.41,21993.0,26.0456,26.0536,25.9895,25.9895,21993.0
2018-05-17 10:00:00,32.43,32.43,32.31,32.31,43887.0,26.0055,26.0055,25.9093,25.9093,43887.0
2018-05-17 10:05:00,32.32,32.35,32.27,32.29,33221.0,25.9173,25.9414,25.8772,25.8932,33221.0
2018-05-17 10:10:00,32.29,32.52,32.28,32.45,25710.0,25.8932,26.0777,25.8852,26.0215,25710.0
2018-05-17 10:15:00,32.45,32.51,32.42,32.5,13670.0,26.0215,26.0697,25.9975,26.0616,13670.0
2018-05-17 10:20:00,32.49,32.52,32.46,32.48,16091.0,26.0536,26.0777,26.0296,26.0456,16091.0
2018-05-17 10:25:00,32.47,32.47,32.33,32.36,78249.0,26.0376,26.0376,25.9253,25.9494,78249.0
2018-05-17 10:30:00,32.37,32.52,32.37,32.52,13860.0,25.9574,26.0777,25.9574,26.0777,13860.0
2018-05-17 10:35:00,32.51,32.53,32.49,32.49,19294.0,26.0697,26.0857,26.0536,26.0536,19294.0
2018-05-17 10:40:00,32.48,32.48,32.4,32.44,16106.0,26.0456,26.0456,25.9814,26.0135,16106.0
2018-05-17 10:45:00,32.45,32.46,32.38,32.39,53464.0,26.0215,26.0296,25.9654,25.9734,53464.0
2018-05-17 10:50:00,32.37,32.51,32.37,32.46,79991.0,25.9574,26.0697,25.9574,26.0296,79991.0
2018-05-17 10:55:00,32.46,32.52,32.39,32.42,31227.0,26.0296,26.0777,25.9734,25.9975,31227.0
2018-05-17 11:00:00,32.41,32.46,32.36,32.43,183668.0,25.9895,26.0296,25.9494,26.0055,183668.0
2018-05-17 11:05:00,32.43,32.5,32.41,32.47,36976.0,26.0055,26.0616,25.9895,26.0376,36976.0
2018-05-17 11:10:00,32.47,32.47,32.4,32.41,21150.0,26.0376,26.0376,25.9814,25.9895,21150.0
2018-05-17 11:15:00,32.41,32.43,32.37,32.42,17650.0,25.9895,26.0055,25.9574,25.9975,17650.0
2018-05-17 11:20:00,32.42,32.43,32.37,32.39,24319.0,25.9975,26.0055,25.9574,25.9734,24319.0
2018-05-17 11:25:00,32.38,32.43,32.37,32.42,4800.0,25.9654,26.0055,25.9574,25.9975,4800.0
2018-05-17 11:30:00,32.42,32.42,32.28,32.3,12460.0,25.9975,25.9975,25.8852,25.9013,12460.0
2018-05-17 11:35:00,32.31,32.32,32.29,32.3,15017.0,25.9093,25.9173,25.8932,25.9013,15017.0
2018-05-17 11:40:00,32.29,32.35,32.29,32.29,18295.0,25.8932,25.9414,25.8932,25.8932,18295.0
2018-05-17 11:45:00,32.29,32.46,32.28,32.46,63355.0,25.8932,26.0296,25.8852,26.0296,63355.0
2018-05-17 11:50:00,32.45,32.47,32.31,32.34,55425.0,26.0215,26.0376,25.9093,25.9333,55425.0
2018-05-17 11:55:00,32.35,32.36,32.3,32.31,16068.0,25.9414,25.9494,25.9013,25.9093,16068.0
2018-05-17 12:00:00,32.32,32.34,32.28,32.3,13901.0,25.9173,25.9333,25.8852,25.9013,13901.0
2018-05-17 12:05:00,32.31,32.31,32.25,32.3,42545.0,25.9093,25.9093,25.8612,25.9013,42545.0
2018-05-17 12:10:00,32.3,32.4,32.3,32.4,16000.0,25.9013,25.9814,25.9013,25.9814,16000.0
2018-05-17 12:15:00,32.39,32.4,32.32,32.33,13016.0,25.9734,25.9814,25.9173,25.9253,13016.0
2018-05-17 12:20:00,32.32,32.39,32.29,32.38,12619.0,25.9173,25.9734,25.8932,25.9654,12619.0
2018-05-17 12:25:00,32.39,32.39,32.32,32.36,12162.0,25.9734,25.9734,25.9173,25.9494,12162.0
2018-05-17 12:30:00,32.36,32.36,32.3,32.32,10003.0,25.9494,25.9494,25.9013,25.9173,10003.0
2018-05-17 12:35:00,32.32,32.34,32.28,32.3,12600.0,25.9173,25.9333,25.8852,25.9013,12600.0
2018-05-17 12:40:00,32.3,32.3,32.23,32.27,21900.0,25.9013,25.9013,25.8451,25.8772,21900.0
2018-05-17 12:45:00,32.27,32.28,32.26,32.26,8031.0,25.8772,25.8852,25.8692,25.8692,8031.0
2018-05-17 12:50:00,32.25,32.26,32.24,32.25,6178.0,25.8612,25.8692,25.8531,25.8612,6178.0
2018-05-17 12:55:00,32.25,32.33,32.23,32.31,11963.0,25.8612,25.9253,25.8451,25.9093,11963.0
2018-05-17 13:00:00,32.31,32.34,32.31,32.33,25728.0,25.9093,25.9333,25.9093,25.9253,25728.0
2018-05-17 13:05:00,32.33,32.35,32.28,32.31,29024.0,25.9253,25.9414,25.8852,25.9093,29024.0
2018-05-17 13:10:00,32.31,32.31,32.27,32.28,14700.0,25.9093,25.9093,25.8772,25.8852,14700.0
2018-05-17 13:15:00,32.28,32.32,32.28,32.3,28906.0,25.8852,25.9173,25.8852,25.9013,28906.0
2018-05-17 13:20:00,32.32,32.36,32.3,32.35,31550.0,25.9173,25.9494,25.9013,25.9414,31550.0
2018-05-17 13:25:00,32.36,32.36,32.34,32.35,22993.0,25.9494,25.9494,25.9333,25.9414,22993.0
2018-05-17 13:30:00,32.35,32.36,32.34,32.36,28059.0,25.9414,25.9494,25.9333,25.9494,28059.0
2018-05-17 13:35:00,32.34,32.36,32.34,32.34,13890.0,25.9333,25.9494,25.9333,25.9333,13890.0
2018-05-17 13:40:00,32.34,32.36,32.28,32.29,23052.0,25.9333,25.9494,25.8852,25.8932,23052.0
2018-05-17 13:45:00,32.3,32.33,32.3,32.32,25006.0,25.9013,25.9253,25.9013,25.9173,25006.0
2018-05-17 13:50:00,32.33,32.35,32.29,32.29,32126.0,25.9253,25.9414,25.8932,25.8932,32126.0
2018-05-17 13:55:00,32.28,32.28,32.18,32.21,30190.0,25.8852,25.8852,25.805,25.8291,30190.0
2018-05-17 14:00:00,32.22,32.22,32.15,32.18,36830.0,25.8371,25.8371,25.781,25.805,36830.0
2018-05-17 14:05:00,32.17,32.19,32.13,32.18,10564.0,25.797,25.813,25.7649,25.805,10564.0
2018-05-17 14:10:00,32.19,32.2,32.1,32.17,90616.0,25.813,25.8211,25.7409,25.797,90616.0
2018-05-17 14:15:00,32.18,32.2,32.17,32.17,18763.0,25.805,25.8211,25.797,25.797,18763.0
2018-05-17 14:20:00,32.18,32.19,32.11,32.13,25761.0,25.805,25.813,25.7489,25.7649,25761.0
2018-05-17 14:25:00,32.13,32.16,32.1,32.1,18446.0,25.7649,25.789,25.7409,25.7409,18446.0
2018-05-17 14:30:00,32.09,32.11,32.09,32.11,21791.0,25.7329,25.7489,25.7329,25.7489,21791.0
2018-05-17 14:35:00,32.11,32.2,32.11,32.19,11505.0,25.7489,25.8211,25.7489,25.813,11505.0
2018-05-17 14:40:00,32.19,32.21,32.17,32.19,15611.0,25.813,25.8291,25.797,25.813,15611.0
2018-05-17 14:45:00,32.19,32.21,32.18,32.2,11020.0,25.813,25.8291,25.805,25.8211,11020.0
2018-05-17 14:50:00,32.2,32.21,32.08,32.1,27063.0,25.8211,25.8291,25.7248,25.7409,27063.0
2018-05-17 14:55:00,32.11,32.11,32.02,32.05,55075.0,25.7489,25.7489,25.6767,25.7008,55075.0
2018-05-17 15:00:00,32.05,32.1,32.04,32.07,28939.0,25.7008,25.7409,25.6928,25.7168,28939.0
2018-05-17 15:05:00,32.08,32.13,32.08,32.12,17582.0,25.7248,25.7649,25.7248,25.7569,17582.0
2018-05-17 15:10:00,32.11,32.14,32.09,32.12,36537.0,25.7489,25.773,25.7329,25.7569,36537.0
2018-05-17 15:15:00,32.12,32.12,32.09,32.11,23596.0,25.7569,25.7569,25.7329,25.7489,23596.0
2018-05-17 15:20:00,32.1,32.12,32.1,32.11,7400.0,25.7409,25.7569,25.7409,25.7489,7400.0
2018-05-17 15:25:00,32.11,32.12,32.06,32.07,26414.0,25.7489,25.7569,25.7088,25.7168,26414.0
2018-05-17 15:30:00,32.06,32.11,32.06,32.1,19350.0,25.7088,25.7489,25.7088,25.7409,19350.0
2018-05-17 15:35:00,32.1,32.12,32.06,32.09,51549.0,25.7409,25.7569,25.7088,25.7329,51549.0
2018-05-17 15:40:00,32.09,32.12,32.07,32.08,37059.0,25.7329,25.7569,25.7168,25.7248,37059.0
2018-05-17 15:45:00,32.09,32.12,32.08,32.1,32131.0,25.7329,25.7569,25.7248,25.7409,32131.0
2018-05-17 15:50:00,32.11,32.11,32.02,32.06,42323.0,25.7489,25.7489,25.6767,25.7088,42323.0
2018-05-17 15:55:00,32.07,32.09,32.03,32.06,119254.0,25.7168,25.7329,25.6847,25.7088,119254.0
2018-05-18 09:30:00,32.04,32.25,32.02,32.02,22161.0,25.6928,25.8612,25.6767,25.6767,22161.0
2018-05-18 09:35:00,32.07,32.12,31.89,31.95,12473.0,25.7168,25.7569,25.5725,25.6206,12473.0
2018-05-18 09:40:00,31.93,31.97,31.74,31.82,21510.0,25.6046,25.6366,25.4522,25.5163,21510.0
2018-05-18 09:45:00,31.81,31.81,31.68,31.69,16422.0,25.5083,25.5083,25.4041,25.4121,16422.0
2018-05-18 09:50:00,31.68,31.71,31.63,31.65,41147.0,25.4041,25.4281,25.364,25.38,41147.0
2018-05-18 09:55:00,31.63,31.71,31.56,31.68,58308.0,25.364,25.4281,25.3079,25.4041,58308.0
2018-05-18 10:00:00,31.69,31.82,31.68,31.78,25221.0,25.4121,25.5163,25.4041,25.4843,25221.0
2018-05-18 10:05:00,31.79,31.81,31.73,31.73,12681.0,25.4923,25.5083,25.4442,25.4442,12681.0
2018-05-18 10:10:00,31.75,31.75,31.71,31.74,6952.0,25.4602,25.4602,25.4281,25.4522,6952.0
2018-05-18 10:15:00,31.74,31.77,31.71,31.71,5900.0,25.4522,25.4763,25.4281,25.4281,5900.0
2018-05-18 10:20:00,31.73,31.85,31.72,31.85,44273.0,25.4442,25.5404,25.4362,25.5404,44273.0
2018-05-18 10:25:00,31.85,31.85,31.79,31.79,9038.0,25.5404,25.5404,25.4923,25.4923,9038.0
2018-05-18 10:30:00,31.79,31.81,31.68,31.7,8602.0,25.4923,25.5083,25.4041,25.4201,8602.0
2018-05-18 10:35:00,31.67,31.68,31.6,31.6,15054.0,25.3961,25.4041,25.3399,25.3399,15054.0
2018-05-18 10:40:00,31.59,31.64,31.57,31.64,16152.0,25.3319,25.372,25.3159,25.372,16152.0
2018-05-18 10:45:00,31.64,31.65,31.57,31.61,44195.0,25.372,25.38,25.3159,25.3479,44195.0
2018-05-18 10:50:00,31.62,31.67,31.6,31.65,49821.0,25.356,25.3961,25.3399,25.38,49821.0
2018-05-18 10:55:00,31.65,31.69,31.58,31.59,78095.0,25.38,25.4121,25.3239,25.3319,78095.0
2018-05-18 11:00:00,31.59,31.6,31.55,31.6,39051.0,25.3319,25.3399,25.2998,25.3399,39051.0
2018-05-18 11:05:00,31.59,31.62,31.56,31.62,12929.0,25.3319,25.356,25.3079,25.356,12929.0
2018-05-18 11:10:00,31.62,31.65,31.59,31.61,51102.0,25.356,25.38,25.3319,25.3479,51102.0
2018-05-18 11:15:00,31.62,31.65,31.61,31.62,26410.0,25.356,25.38,25.3479,25.356,26410.0
2018-05-18 11:20:00,31.63,31.63,31.55,31.59,44273.0,25.364,25.364,25.2998,25.3319,44273.0
2018-05-18 11:25:00,31.58,31.58,31.49,31.5,55909.0,25.3239,25.3239,25.2517,25.2597,55909.0
2018-05-18 11:30:00,31.5,31.5,31.46,31.47,18441.0,25.2597,25.2597,25.2277,25.2357,18441.0
2018-05-18 11:35:00,31.48,31.48,31.44,31.46,22228.0,25.2437,25.2437,25.2116,25.2277,22228.0
2018-05-18 11:40:00,31.46,31.51,31.45,31.49,12296.0,25.2277,25.2678,25.2196,25.2517,12296.0
2018-05-18 11:45:00,31.47,31.47,31.42,31.44,22237.0,25.2357,25.2357,25.1956,25.2116,22237.0
2018-05-18 11:50:00,31.43,31.43,31.39,31.39,10447.0,25.2036,25.2036,25.1715,25.1715,10447.0
2018-05-18 11:55:00,31.38,31.39,31.36,31.37,12948.0,25.1635,25.1715,25.1475,25.1555,12948.0
2018-05-18 12:00:00,31.37,31.37,31.29,31.3,12555.0,25.1555,25.1555,25.0913,25.0994,12555.0
2018-05-18 12:05:00,31.3,31.35,31.28,31.34,13893.0,25.0994,25.1395,25.0833,25.1314,13893.0
2018-05-18 12:10:00,31.34,31.34,31.28,31.29,9134.0,25.1314,25.1314,25.0833,25.0913,9134.0
2018-05-18 12:15:00,31.27,31.31,31.25,31.29,10106.0,25.0753,25.1074,25.0593,25.0913,10106.0
2018-05-18 12:20:00,31.29,31.29,31.23,31.28,18815.0,25.0913,25.0913,25.0432,25.0833,18815.0
2018-05-18 12:25:00,31.28,31.29,31.25,31.25,8479.0,25.0833,25.0913,25.0593,25.0593,8479.0
2018-05-18 12:30:00,31.25,31.28,31.24,31.25,8265.0,25.0593,25.0833,25.0512,25.0593,8265.0
2018-05-18 12:35:00,31.25,31.28,31.25,31.28,7600.0,25.0593,25.0833,25.0593,25.0833,7600.0
2018-05-18 12:40:00,31.28,31.35,31.28,31.31,16062.0,25.0833,25.1395,25.0833,25.1074,16062.0
2018-05-18 12:45:00,31.31,31.35,31.31,31.35,7200.0,25.1074,25.1395,25.1074,25.1395,7200.0
2018-05-18 12:50:00,31.35,31.38,31.35,31.37,7518.0,25.1395,25.1635,25.1395,25.1555,7518.0
2018-05-18 12:55:00,31.37,31.4,31.36,31.4,11574.0,25.1555,25.1795,25.1475,25.1795,11574.0
2018-05-18 13:00:00,31.4,31.4,31.35,31.38,9229.0,25.1795,25.1795,25.1395,25.1635,9229.0
2018-05-18 13:05:00,31.38,31.4,31.31,31.31,8139.0,25.1635,25.1795,25.1074,25.1074,8139.0
2018-05-18 13:10:00,31.32,31.36,31.31,31.36,5619.0,25.1154,25.1475,25.1074,25.1475,5619.0
2018-05-18 13:15:00,31.35,31.35,31.3,31.3,17277.0,25.1395,25.1395,25.0994,25.0994,17277.0
2018-05-18 13:20:00,31.29,31.3,31.18,31.18,35230.0,25.0913,25.0994,25.0031,25.0031,35230.0
2018-05-18 13:25:00,31.19,31.21,31.14,31.17,36430.0,25.0112,25.0272,24.9711,24.9951,36430.0
2018-05-18 13:30:00,31.18,31.19,31.13,31.14,6927.0,25.0031,25.0112,24.963,24.9711,6927.0
2018-05-18 13:35:00,31.14,31.14,31.11,31.12,12205.0,24.9711,24.9711,24.947,24.955,12205.0
2018-05-18 13:40:00,31.12,31.12,31.09,31.11,10988.0,24.955,24.955,24.931,24.947,10988.0
2018-05-18 13:45:00,31.11,31.15,31.11,31.13,11988.0,24.947,24.9791,24.947,24.963,11988.0
2018-05-18 13:50:00,31.13,31.14,31.11,31.12,10282.0,24.963,24.9711,24.947,24.955,10282.0
2018-05-18 13:55:00,31.12,31.12,31.06,31.06,15794.0,24.955,24.955,24.9069,24.9069,15794.0
2018-05-18 14:00:00,31.06,31.16,31.05,31.16,21036.0,24.9069,24.9871,24.8989,24.9871,21036.0
2018-05-18 14:05:00,31.16,31.23,31.15,31.23,9211.0,24.9871,25.0432,24.9791,25.0432,9211.0
2018-05-18 14:10:00,31.24,31.26,31.23,31.25,11596.0,25.0512,25.0673,25.0432,25.0593,11596.0
2018-05-18 14:15:00,31.24,31.25,31.18,31.23,13741.0,25.0512,25.0593,25.0031,25.0432,13741.0
2018-05-18 14:20:00,31.24,31.24,31.19,31.21,17909.0,25.0512,25.0512,25.0112,25.0272,17909.0
2018-05-18 14:25:00,31.21,31.21,31.2,31.21,4300.0,25.0272,25.0272,25.0192,25.0272,4300.0
2018-05-18 14:30:00,31.2,31.21,31.14,31.19,26137.0,25.0192,25.0272,24.9711,25.0112,26137.0
2018-05-18 14:35:00,31.19,31.2,31.18,31.18,7543.0,25.0112,25.0192,25.0031,25.0031,7543.0
2018-05-18 14:40:00,31.18,31.19,31.17,31.18,4537.0,25.0031,25.0112,24.9951,25.0031,4537.0
2018-05-18 14:45:00,31.18,31.18,31.13,31.13,12938.0,25.0031,25.0031,24.963,24.963,12938.0
2018-05-18 14:50:00,31.13,31.16,31.11,31.14,41315.0,24.963,24.9871,24.947,24.9711,41315.0
2018-05-18 14:55:00,31.13,31.18,31.12,31.16,13978.0,24.963,25.0031,24.955,24.9871,13978.0
2018-05-18 15:00:00,31.16,31.17,31.13,31.14,10972.0,24.9871,24.9951,24.963,24.9711,10972.0
2018-05-18 15:05:00,31.14,31.14,31.03,31.05,90134.0,24.9711,24.9711,24.8828,24.8989,90134.0
2018-05-18 15:10:00,31.05,31.13,31.04,31.12,19432.0,24.8989,24.963,24.8909,24.955,19432.0
2018-05-18 15:15:00,31.12,31.12,31.07,31.07,8558.0,24.955,24.955,24.9149,24.9149,8558.0
2018-05-18 15:20:00,31.08,31.08,31.02,31.04,32387.0,24.9229,24.9229,24.8748,24.8909,32387.0
2018-05-18 15:25:00,31.04,31.06,31.02,31.04,28228.0,24.8909,24.9069,24.8748,24.8909,28228.0
2018-05-18 15:30:00,31.04,31.04,30.96,31.0,40097.0,24.8909,24.8909,24.8267,24.8588,40097.0
2018-05-18 15:35:00,31.0,31.02,30.96,31.01,39681.0,24.8588,24.8748,24.8267,24.8668,39681.0
2018-05-18 15:40:00,31.01,31.01,30.96,31.0,92594.0,24.8668,24.8668,24.8267,24.8588,92594.0
2018-05-18 15:45:00,31.01,31.03,30.94,30.96,99742.0,24.8668,24.8828,24.8107,24.8267,99742.0
2018-05-18 15:50:00,30.96,31.04,30.95,31.03,88020.0,24.8267,24.8909,24.8187,24.8828,88020.0
2018-05-18 15:55:00,31.03,31.05,30.99,31.0,267238.0,24.8828,24.8989,24.8508,24.8588,267238.0
2018-05-21 09:30:00,31.09,31.24,31.06,31.13,31339.0,24.931,25.0512,24.9069,24.963,31339.0
2018-05-21 09:35:00,31.08,31.08,30.91,30.91,66664.0,24.9229,24.9229,24.7866,24.7866,66664.0
2018-05-21 09:40:00,30.92,31.0,30.9,30.94,31380.0,24.7946,24.8588,24.7786,24.8107,31380.0
2018-05-21 09:45:00,30.94,31.05,30.94,31.03,15550.0,24.8107,24.8989,24.8107,24.8828,15550.0
2018-05-21 09:50:00,31.05,31.13,30.96,30.96,16099.0,24.8989,24.963,24.8267,24.8267,16099.0
2018-05-21 09:55:00,30.96,30.96,30.84,30.84,32771.0,24.8267,24.8267,24.7305,24.7305,32771.0
2018-05-21 10:00:00,30.84,30.85,30.74,30.8,38055.0,24.7305,24.7385,24.6503,24.6984,38055.0
2018-05-21 10:05:00,30.8,30.82,30.75,30.79,26323.0,24.6984,24.7144,24.6583,24.6904,26323.0
2018-05-21 10:10:00,30.79,30.9,30.78,30.85,22539.0,24.6904,24.7786,24.6824,24.7385,22539.0
2018-05-21 10:15:00,30.86,30.93,30.82,30.91,28050.0,24.7465,24.8027,24.7144,24.7866,28050.0
2018-05-21 10:20:00,30.91,30.92,30.77,30.78,14423.0,24.7866,24.7946,24.6744,24.6824,14423.0
2018-05-21 10:25:00,30.79,30.89,30.78,30.79,48182.0,24.6904,24.7706,24.6824,24.6904,48182.0
2018-05-21 10:30:00,30.79,30.96,30.79,30.92,27828.0,24.6904,24.8267,24.6904,24.7946,27828.0
2018-05-21 10:35:00,30.91,30.99,30.91,30.95,29100.0,24.7866,24.8508,24.7866,24.8187,29100.0
2018-05-21 10:40:00,30.96,31.16,30.95,31.09,54443.0,24.8267,24.9871,24.8187,24.931,54443.0
2018-05-21 10:45:00,31.09,31.12,31.03,31.05,35849.0,24.931,24.955,24.8828,24.8989,35849.0
2018-05-21 10:50:00,31.06,31.06,30.99,31.02,43457.0,24.9069,24.9069,24.8508,24.8748,43457.0
2018-05-21 10:55:00,31.02,31.07,31.01,31.05,24400.0,24.8748,24.9149,24.8668,24.8989,24400.0
2018-05-21 11:00:00,31.05,31.06,30.99,31.02,50533.0,24.8989,24.9069,24.8508,24.8748,50533.0
2018-05-21 11:05:00,31.02,31.07,31.0,31.02,24861.0,24.8748,24.9149,24.8588,24.8748,24861.0
2018-05-21 11:10:00,31.02,31.08,31.01,31.06,25193.0,24.8748,24.9229,24.8668,24.9069,25193.0
2018-05-21 11:15:00,31.07,31.1,31.05,31.08,28411.0,24.9149,24.939,24.8989,24.9229,28411.0
2018-05-21 11:20:00,31.08,31.11,31.06,31.09,54577.0,24.9229,24.947,24.9069,24.931,54577.0
2018-05-21 11:25:00,31.08,31.09,30.98,31.04,25050.0,24.9229,24.931,24.8428,24.8909,25050.0
2018-05-21 11:30:00,31.04,31.05,30.99,31.03,19600.0,24.8909,24.8989,24.8508,24.8828,19600.0
2018-05-21 11:35:00,31.03,31.03,30.99,31.02,15000.0,24.8828,24.8828,24.8508,24.8748,15000.0
2018-05-21 11:40:00,31.02,31.04,31.01,31.02,14784.0,24.8748,24.8909,24.8668,24.8748,14784.0
2018-05-21 11:45:00,31.01,31.02,30.93,30.96,49203.0,24.8668,24.8748,24.8027,24.8267,49203.0
2018-05-21 11:50:00,30.96,31.02,30.96,31.02,23502.0,24.8267,24.8748,24.8267,24.8748,23502.0
2018-05-21 11:55:00,31.02,31.03,30.98,31.03,25641.0,24.8748,24.8828,24.8428,24.8828,25641.0
2018-05-21 12:00:00,31.03,31.05,30.99,31.05,19923.0,24.8828,24.8989,24.8508,24.8989,19923.0
2018-05-21 12:05:00,31.04,31.06,31.02,31.06,12971.0,24.8909,24.9069,24.8748,24.9069,12971.0
2018-05-21 12:10:00,31.06,31.08,31.05,31.08,14847.0,24.9069,24.9229,24.8989,24.9229,14847.0
2018-05-21 12:15:00,31.08,31.1,31.02,31.03,19383.0,24.9229,24.939,24.8748,24.8828,19383.0
2018-05-21 12:20:00,31.03,31.04,30.99,31.04,25385.0,24.8828,24.8909,24.8508,24.8909,25385.0
2018-05-21 12:25:00,31.03,31.03,30.92,30.92,28377.0,24.8828,24.8828,24.7946,24.7946,28377.0
2018-05-21 12:30:00,30.92,30.93,30.89,30.91,32889.0,24.7946,24.8027,24.7706,24.7866,32889.0
2018-05-21 12:35:00,30.91,30.92,30.87,30.89,19184.0,24.7866,24.7946,24.7545,24.7706,19184.0
2018-05-21 12:40:00,30.88,30.89,30.79,30.8,35612.0,24.7626,24.7706,24.6904,24.6984,35612.0
2018-05-21 12:45:00,30.8,30.82,30.74,30.74,26974.0,24.6984,24.7144,24.6503,24.6503,26974.0
2018-05-21 12:50:00,30.75,30.75,30.71,30.72,34473.0,24.6583,24.6583,24.6262,24.6343,34473.0
2018-05-21 12:55:00,30.72,30.74,30.68,30.69,37913.0,24.6343,24.6503,24.6022,24.6102,37913.0
2018-05-21 13:00:00,30.69,30.73,30.68,30.7,29195.0,24.6102,24.6423,24.6022,24.6182,29195.0
2018-05-21 13:05:00,30.69,30.7,30.65,30.7,39868.0,24.6102,24.6182,24.5781,24.6182,39868.0
2018-05-21 13:10:00,30.69,30.73,30.67,30.68,27649.0,24.6102,24.6423,24.5942,24.6022,27649.0
2018-05-21 13:15:00,30.68,30.77,30.67,30.73,32108.0,24.6022,24.6744,24.5942,24.6423,32108.0
2018-05-21 13:20:00,30.72,30.75,30.7,30.75,17806.0,24.6343,24.6583,24.6182,24.6583,17806.0
2018-05-21 13:25:00,30.75,30.76,30.7,30.7,27742.0,24.6583,24.6663,24.6182,24.6182,27742.0
2018-05-21 13:30:00,30.69,30.72,30.69,30.71,25689.0,24.6102,24.6343,24.6102,24.6262,25689.0
2018-05-21 13:35:00,30.71,30.72,30.69,30.7,38321.0,24.6262,24.6343,24.6102,24.6182,38321.0
2018-05-21 13:40:00,30.7,30.7,30.57,30.58,47837.0,24.6182,24.6182,24.514,24.522,47837.0
2018-05-21 13:45:00,30.58,30.58,30.46,30.46,36619.0,24.522,24.522,24.4258,24.4258,36619.0
2018-05-21 13:50:00,30.45,30.46,30.37,30.39,46606.0,24.4177,24.4258,24.3536,24.3696,46606.0
2018-05-21 13:55:00,30.39,30.48,30.39,30.44,24750.0,24.3696,24.4418,24.3696,24.4097,24750.0
2018-05-21 14:00:00,30.45,30.45,30.39,30.42,22428.0,24.4177,24.4177,24.3696,24.3937,22428.0
2018-05-21 14:05:00,30.42,30.42,30.39,30.4,11308.0,24.3937,24.3937,24.3696,24.3777,11308.0
2018-05-21 14:10:00,30.39,30.47,30.39,30.45,36413.0,24.3696,24.4338,24.3696,24.4177,36413.0
2018-05-21 14:15:00,30.44,30.45,30.4,30.42,18120.0,24.4097,24.4177,24.3777,24.3937,18120.0
2018-05-21 14:20:00,30.42,30.44,30.36,30.36,20586.0,24.3937,24.4097,24.3456,24.3456,20586.0
2018-05-21 14:25:00,30.36,30.44,30.36,30.43,35407.0,24.3456,24.4097,24.3456,24.4017,35407.0
2018-05-21 14:30:00,30.44,30.44,30.39,30.42,27656.0,24.4097,24.4097,24.3696,24.3937,27656.0
2018-05-21 14:35:00,30.42,30.43,30.4,30.43,14750.0,24.3937,24.4017,24.3777,24.4017,14750.0
2018-05-21 14:40:00,30.43,30.49,30.42,30.49,26584.0,24.4017,24.4498,24.3937,24.4498,26584.0
2018-05-21 14:45:00,30.5,30.55,30.48,30.51,35383.0,24.4578,24.4979,24.4418,24.4659,35383.0
2018-05-21 14:50:00,30.52,30.53,30.49,30.51,19423.0,24.4739,24.4819,24.4498,24.4659,19423.0
2018-05-21 14:55:00,30.51,30.53,30.49,30.5,22562.0,24.4659,24.4819,24.4498,24.4578,22562.0
2018-05-21 15:00:00,30.51,30.55,30.5,30.54,20032.0,24.4659,24.4979,24.4578,24.4899,20032.0
2018-05-21 15:05:00,30.55,30.6,30.54,30.57,48382.0,24.4979,24.538,24.4899,24.514,48382.0
2018-05-21 15:10:00,30.56,30.57,30.53,30.55,37302.0,24.506,24.514,24.4819,24.4979,37302.0
2018-05-21 15:15:00,30.55,30.56,30.51,30.52,36938.0,24.4979,24.506,24.4659,24.4739,36938.0
2018-05-21 15:20:00,30.52,30.53,30.45,30.46,34956.0,24.4739,24.4819,24.4177,24.4258,34956.0
2018-05-21 15:25:00,30.47,30.48,30.45,30.45,16618.0,24.4338,24.4418,24.4177,24.4177,16618.0
2018-05-21 15:30:00,30.45,30.47,30.36,30.37,58920.0,24.4177,24.4338,24.3456,24.3536,58920.0
2018-05-21 15:35:00,30.37,30.41,30.37,30.41,46988.0,24.3536,24.3857,24.3536,24.3857,46988.0
2018-05-21 15:40:00,30.41,30.43,30.37,30.4,84404.0,24.3857,24.4017,24.3536,24.3777,84404.0
2018-05-21 15:45:00,30.4,30.41,30.35,30.38,90987.0,24.3777,24.3857,24.3376,24.3616,90987.0
2018-05-21 15:50:00,30.38,30.42,30.37,30.42,56101.0,24.3616,24.3937,24.3536,24.3937,56101.0
2018-05-21 15:55:00,30.42,30.42,30.38,30.4,183024.0,24.3937,24.3937,24.3616,24.3777,183024.0
2018-05-22 09:30:00,30.67,30.67,30.5,30.55,40906.0,24.5942,24.5942,24.4578,24.4979,40906.0
2018-05-22 09:35:00,30.58,30.58,30.48,30.5,27223.0,24.522,24.522,24.4418,24.4578,27223.0
2018-05-22 09:40:00,30.5,30.51,30.29,30.32,25615.0,24.4578,24.4659,24.2894,24.3135,25615.0
2018-05-22 09:45:00,30.33,30.37,30.29,30.34,13300.0,24.3215,24.3536,24.2894,24.3295,13300.0
2018-05-22 09:50:00,30.34,30.45,30.33,30.41,23027.0,24.3295,24.4177,24.3215,24.3857,23027.0
2018-05-22 09:55:00,30.43,30.5,30.41,30.48,25574.0,24.4017,24.4578,24.3857,24.4418,25574.0
2018-05-22 10:00:00,30.47,30.55,30.44,30.55,88988.0,24.4338,24.4979,24.4097,24.4979,88988.0
2018-05-22 10:05:00,30.55,30.55,30.49,30.51,13910.0,24.4979,24.4979,24.4498,24.4659,13910.0
2018-05-22 10:10:00,30.51,30.74,30.51,30.66,45437.0,24.4659,24.6503,24.4659,24.5861,45437.0
2018-05-22 10:15:00,30.65,30.72,30.63,30.63,12078.0,24.5781,24.6343,24.5621,24.5621,12078.0
2018-05-22 10:20:00,30.62,30.62,30.54,30.54,10727.0,24.5541,24.5541,24.4899,24.4899,10727.0
2018-05-22 10:25:00,30.54,30.57,30.46,30.47,14977.0,24.4899,24.514,24.4258,24.4338,14977.0
2018-05-22 10:30:00,30.47,30.47,30.36,30.4,39505.0,24.4338,24.4338,24.3456,24.3777,39505.0
2018-05-22 10:35:00,30.39,30.4,30.33,30.33,23379.0,24.3696,24.3777,24.3215,24.3215,23379.0
2018-05-22 10:40:00,30.33,30.38,30.28,30.3,48410.0,24.3215,24.3616,24.2814,24.2975,48410.0
2018-05-22 10:45:00,30.3,30.3,30.17,30.21,31694.0,24.2975,24.2975,24.1932,24.2253,31694.0
2018-05-22 10:50:00,30.22,30.24,30.18,30.19,16847.0,24.2333,24.2493,24.2012,24.2093,16847.0
2018-05-22 10:55:00,30.19,30.22,30.14,30.14,25796.0,24.2093,24.2333,24.1692,24.1692,25796.0
2018-05-22 11:00:00,30.16,30.21,30.16,30.19,22900.0,24.1852,24.2253,24.1852,24.2093,22900.0
2018-05-22 11:05:00,30.18,30.18,30.11,30.13,20291.0,24.2012,24.2012,24.1451,24.1611,20291.0
2018-05-22 11:10:00,30.14,30.2,30.12,30.16,22278.0,24.1692,24.2173,24.1531,24.1852,22278.0
2018-05-22 11:15:00,30.16,30.16,30.06,30.09,24908.0,24.1852,24.1852,24.105,24.1291,24908.0
2018-05-22 11:20:00,30.07,30.09,30.04,30.09,16915.0,24.113,24.1291,24.089,24.1291,16915.0
2018-05-22 11:25:00,30.1,30.1,30.02,30.04,13437.0,24.1371,24.1371,24.0729,24.089,13437.0
2018-05-22 11:30:00,30.04,30.04,29.99,30.0,25944.0,24.089,24.089,24.0489,24.0569,25944.0
2018-05-22 11:35:00,30.01,30.03,29.99,30.02,39028.0,24.0649,24.081,24.0489,24.0729,39028.0
2018-05-22 11:40:00,30.02,30.02,29.99,30.01,24846.0,24.0729,24.0729,24.0489,24.0649,24846.0
2018-05-22 11:45:00,30.01,30.02,29.99,30.02,19299.0,24.0649,24.0729,24.0489,24.0729,19299.0
2018-05-22 11:50:00,30.02,30.03,29.97,30.0,23176.0,24.0729,24.081,24.0328,24.0569,23176.0
2018-05-22 11:55:00,30.0,30.02,30.0,30.01,19330.0,24.0569,24.0729,24.0569,24.0649,19330.0
2018-05-22 12:00:00,30.02,30.02,29.94,29.99,48610.0,24.0729,24.0729,24.0088,24.0489,48610.0
2018-05-22 12:05:00,29.99,30.01,29.95,29.95,16370.0,24.0489,24.0649,24.0168,24.0168,16370.0
2018-05-22 12:10:00,29.96,29.99,29.95,29.99,11282.0,24.0248,24.0489,24.0168,24.0489,11282.0
2018-05-22 12:15:00,30.0,30.06,29.99,30.05,16340.0,24.0569,24.105,24.0489,24.097,16340.0
2018-05-22 12:20:00,30.06,30.07,30.02,30.02,22266.0,24.105,24.113,24.0729,24.0729,22266.0
2018-05-22 12:25:00,30.02,30.03,29.98,29.99,11558.0,24.0729,24.081,24.0409,24.0489,11558.0
2018-05-22 12:30:00,29.98,29.98,29.95,29.97,23054.0,24.0409,24.0409,24.0168,24.0328,23054.0
2018-05-22 12:35:00,29.98,30.0,29.97,30.0,12951.0,24.0409,24.0569,24.0328,24.0569,12951.0
2018-05-22 12:40:00,30.0,30.02,29.99,30.0,22574.0,24.0569,24.0729,24.0489,24.0569,22574.0
2018-05-22 12:45:00,30.0,30.0,29.96,29.99,18171.0,24.0569,24.0569,24.0248,24.0489,18171.0
2018-05-22 12:50:00,30.0,30.03,29.95,30.03,15200.0,24.0569,24.081,24.0168,24.081,15200.0
2018-05-22 12:55:00,30.02,30.05,30.02,30.05,9543.0,24.0729,24.097,24.0729,24.097,9543.0
2018-05-22 13:00:00,30.05,30.06,30.02,30.02,11027.0,24.097,24.105,24.0729,24.0729,11027.0
2018-05-22 13:05:00,30.03,30.04,30.0,30.01,14041.0,24.081,24.089,24.0569,24.0649,14041.0
2018-05-22 13:10:00,30.01,30.03,30.0,30.02,12934.0,24.0649,24.081,24.0569,24.0729,12934.0
2018-05-22 13:15:00,30.01,30.01,30.0,30.0,6649.0,24.0649,24.0649,24.0569,24.0569,6649.0
2018-05-22 13:20:00,30.0,30.01,29.96,29.97,16602.0,24.0569,24.0649,24.0248,24.0328,16602.0
2018-05-22 13:25:00,29.96,30.03,29.96,30.03,16279.0,24.0248,24.081,24.0248,24.081,16279.0
2018-05-22 13:30:00,30.02,30.02,29.98,29.99,13356.0,24.0729,24.0729,24.0409,24.0489,13356.0
2018-05-22 13:35:00,29.98,30.0,29.95,29.96,20802.0,24.0409,24.0569,24.0168,24.0248,20802.0
2018-05-22 13:40:00,29.96,30.01,29.95,30.01,19438.0,24.0248,24.0649,24.0168,24.0649,19438.0
2018-05-22 13:45:00,30.0,30.01,29.98,30.0,22033.0,24.0569,24.0649,24.0409,24.0569,22033.0
2018-05-22 13:50:00,30.0,30.04,30.0,30.03,32625.0,24.0569,24.089,24.0569,24.081,32625.0
2018-05-22 13:55:00,30.04,30.04,30.01,30.01,5913.0,24.089,24.089,24.0649,24.0649,5913.0
2018-05-22 14:00:00,30.01,30.06,30.01,30.04,15809.0,24.0649,24.105,24.0649,24.089,15809.0
2018-05-22 14:05:00,30.04,30.08,30.04,30.07,13551.0,24.089,24.121,24.089,24.113,13551.0
2018-05-22 14:10:00,30.06,30.1,30.06,30.09,5943.0,24.105,24.1371,24.105,24.1291,5943.0
2018-05-22 14:15:00,30.1,30.1,30.06,30.06,17425.0,24.1371,24.1371,24.105,24.105,17425.0
2018-05-22 14:20:00,30.06,30.07,30.06,30.07,11462.0,24.105,24.113,24.105,24.113,11462.0
2018-05-22 14:25:00,30.07,30.1,30.04,30.09,17309.0,24.113,24.1371,24.089,24.1291,17309.0
2018-05-22 14:30:00,30.09,30.12,30.08,30.1,13249.0,24.1291,24.1531,24.121,24.1371,13249.0
2018-05-22 14:35:00,30.1,30.11,30.09,30.09,8515.0,24.1371,24.1451,24.1291,24.1291,8515.0
2018-05-22 14:40:00,30.1,30.11,30.09,30.1,7669.0,24.1371,24.1451,24.1291,24.1371,7669.0
2018-05-22 14:45:00,30.11,30.12,30.09,30.12,11615.0,24.1451,24.1531,24.1291,24.1531,11615.0
2018-05-22 14:50:00,30.12,30.12,30.05,30.05,26228.0,24.1531,24.1531,24.097,24.097,26228.0
2018-05-22 14:55:00,30.06,30.11,30.04,30.06,27852.0,24.105,24.1451,24.089,24.105,27852.0
2018-05-22 15:00:00,30.06,30.09,30.05,30.07,38221.0,24.105,24.1291,24.097,24.113,38221.0
2018-05-22 15:05:00,30.07,30.09,30.07,30.08,12388.0,24.113,24.1291,24.113,24.121,12388.0
2018-05-22 15:10:00,30.07,30.08,30.04,30.06,15744.0,24.113,24.121,24.089,24.105,15744.0
2018-05-22 15:15:00,30.05,30.07,30.04,30.05,11712.0,24.097,24.113,24.089,24.097,11712.0
2018-05-22 15:20:00,30.04,30.07,30.03,30.06,11208.0,24.089,24.113,24.081,24.105,11208.0
2018-05-22 15:25:00,30.07,30.07,30.04,30.04,14470.0,24.113,24.113,24.089,24.089,14470.0
2018-05-22 15:30:00,30.05,30.05,30.0,30.03,29301.0,24.097,24.097,24.0569,24.081,29301.0
2018-05-22 15:35:00,30.03,30.04,30.0,30.0,22724.0,24.081,24.089,24.0569,24.0569,22724.0
2018-05-22 15:40:00,30.0,30.02,29.99,30.01,39279.0,24.0569,24.0729,24.0489,24.0649,39279.0
2018-05-22 15:45:00,30.01,30.03,29.99,30.02,58031.0,24.0649,24.081,24.0489,24.0729,58031.0
2018-05-22 15:50:00,30.02,30.03,29.98,30.01,80468.0,24.0729,24.081,24.0409,24.0649,80468.0
2018-05-22 15:55:00,30.01,30.03,30.0,30.0,120253.0,24.0649,24.081,24.0569,24.0569,120253.0
2018-05-23 09:30:00,30.0,30.25,29.95,30.11,54172.0,24.0569,24.2574,24.0168,24.1451,54172.0
2018-05-23 09:35:00,30.12,30.12,29.97,30.02,33640.0,24.1531,24.1531,24.0328,24.0729,33640.0
2018-05-23 09:40:00,30.05,30.34,30.05,30.32,25147.0,24.097,24.3295,24.097,24.3135,25147.0
2018-05-23 09:45:00,30.35,30.41,30.31,30.38,66273.0,24.3376,24.3857,24.3055,24.3616,66273.0
2018-05-23 09:50:00,30.39,30.41,30.34,30.35,29069.0,24.3696,24.3857,24.3295,24.3376,29069.0
2018-05-23 09:55:00,30.35,30.48,30.34,30.48,44610.0,24.3376,24.4418,24.3295,24.4418,44610.0
2018-05-23 10:00:00,30.48,30.5,30.42,30.43,32171.0,24.4418,24.4578,24.3937,24.4017,32171.0
2018-05-23 10:05:00,30.43,30.43,30.19,30.21,40392.0,24.4017,24.4017,24.2093,24.2253,40392.0
2018-05-23 10:10:00,30.19,30.33,30.18,30.3,22812.0,24.2093,24.3215,24.2012,24.2975,22812.0
2018-05-23 10:15:00,30.32,30.35,30.28,30.33,28338.0,24.3135,24.3376,24.2814,24.3215,28338.0
2018-05-23 10:20:00,30.32,30.39,30.31,30.39,18288.0,24.3135,24.3696,24.3055,24.3696,18288.0
2018-05-23 10:25:00,30.39,30.54,30.39,30.54,17672.0,24.3696,24.4899,24.3696,24.4899,17672.0
2018-05-23 10:30:00,30.53,30.56,30.48,30.54,13003.0,24.4819,24.506,24.4418,24.4899,13003.0
2018-05-23 10:35:00,30.54,30.54,30.44,30.44,6600.0,24.4899,24.4899,24.4097,24.4097,6600.0
2018-05-23 10:40:00,30.43,30.43,30.36,30.37,7426.0,24.4017,24.4017,24.3456,24.3536,7426.0
2018-05-23 10:45:00,30.38,30.38,30.27,30.3,19560.0,24.3616,24.3616,24.2734,24.2975,19560.0
2018-05-23 10:50:00,30.3,30.37,30.29,30.31,36431.0,24.2975,24.3536,24.2894,24.3055,36431.0
2018-05-23 10:55:00,30.31,30.31,30.23,30.23,15684.0,24.3055,24.3055,24.2413,24.2413,15684.0
2018-05-23 11:00:00,30.22,30.3,30.21,30.3,22357.0,24.2333,24.2975,24.2253,24.2975,22357.0
2018-05-23 11:05:00,30.33,30.37,30.3,30.33,11901.0,24.3215,24.3536,24.2975,24.3215,11901.0
2018-05-23 11:10:00,30.34,30.34,30.26,30.29,10478.0,24.3295,24.3295,24.2654,24.2894,10478.0
2018-05-23 11:15:00,30.28,30.33,30.28,30.31,8200.0,24.2814,24.3215,24.2814,24.3055,8200.0
2018-05-23 11:20:00,30.3,30.44,30.3,30.41,30994.0,24.2975,24.4097,24.2975,24.3857,30994.0
2018-05-23 11:25:00,30.4,30.41,30.36,30.38,12100.0,24.3777,24.3857,24.3456,24.3616,12100.0
2018-05-23 11:30:00,30.39,30.43,30.36,30.38,28308.0,24.3696,24.4017,24.3456,24.3616,28308.0
2018-05-23 11:35:00,30.39,30.42,30.37,30.39,7498.0,24.3696,24.3937,24.3536,24.3696,7498.0
2018-05-23 11:40:00,30.39,30.4,30.37,30.38,6558.0,24.3696,24.3777,24.3536,24.3616,6558.0
2018-05-23 11:45:00,30.39,30.43,30.39,30.4,8482.0,24.3696,24.4017,24.3696,24.3777,8482.0
2018-05-23 11:50:00,30.4,30.48,30.4,30.48,39947.0,24.3777,24.4418,24.3777,24.4418,39947.0
2018-05-23 11:55:00,30.49,30.57,30.48,30.54,11976.0,24.4498,24.514,24.4418,24.4899,11976.0
2018-05-23 12:00:00,30.55,30.56,30.53,30.53,8775.0,24.4979,24.506,24.4819,24.4819,8775.0
2018-05-23 12:05:00,30.54,30.54,30.44,30.49,22538.0,24.4899,24.4899,24.4097,24.4498,22538.0
2018-05-23 12:10:00,30.47,30.5,30.26,30.39,50184.0,24.4338,24.4578,24.2654,24.3696,50184.0
2018-05-23 12:15:00,30.39,30.39,30.36,30.36,14781.0,24.3696,24.3696,24.3456,24.3456,14781.0
2018-05-23 12:20:00,30.35,30.4,30.34,30.4,14892.0,24.3376,24.3777,24.3295,24.3777,14892.0
2018-05-23 12:25:00,30.4,30.41,30.35,30.36,18800.0,24.3777,24.3857,24.3376,24.3456,18800.0
2018-05-23 12:30:00,30.36,30.38,30.31,30.32,13690.0,24.3456,24.3616,24.3055,24.3135,13690.0
2018-05-23 12:35:00,30.3,30.32,30.22,30.27,8681.0,24.2975,24.3135,24.2333,24.2734,8681.0
2018-05-23 12:40:00,30.27,30.32,30.24,30.31,13613.0,24.2734,24.3135,24.2493,24.3055,13613.0
2018-05-23 12:45:00,30.31,30.34,30.29,30.32,8439.0,24.3055,24.3295,24.2894,24.3135,8439.0
2018-05-23 12:50:00,30.33,30.35,30.32,30.32,4940.0,24.3215,24.3376,24.3135,24.3135,4940.0
2018-05-23 12:55:00,30.32,30.34,30.32,30.34,5935.0,24.3135,24.3295,24.3135,24.3295,5935.0
2018-05-23 13:00:00,30.34,30.35,30.32,30.34,22684.0,24.3295,24.3376,24.3135,24.3295,22684.0
2018-05-23 13:05:00,30.32,30.33,30.29,30.3,11018.0,24.3135,24.3215,24.2894,24.2975,11018.0
2018-05-23 13:10:00,30.3,30.33,30.3,30.33,8741.0,24.2975,24.3215,24.2975,24.3215,8741.0
2018-05-23 13:15:00,30.33,30.33,30.29,30.3,10448.0,24.3215,24.3215,24.2894,24.2975,10448.0
2018-05-23 13:20:00,30.31,30.36,30.31,30.36,15700.0,24.3055,24.3456,24.3055,24.3456,15700.0
2018-05-23 13:25:00,30.36,30.39,30.35,30.38,17347.0,24.3456,24.3696,24.3376,24.3616,17347.0
2018-05-23 13:30:00,30.37,30.39,30.36,30.37,8489.0,24.3536,24.3696,24.3456,24.3536,8489.0
2018-05-23 13:35:00,30.38,30.38,30.35,30.35,39472.0,24.3616,24.3616,24.3376,24.3376,39472.0
2018-05-23 13:40:00,30.36,30.41,30.35,30.37,17088.0,24.3456,24.3857,24.3376,24.3536,17088.0
2018-05-23 13:45:00,30.37,30.37,30.35,30.37,8842.0,24.3536,24.3536,24.3376,24.3536,8842.0
2018-05-23 13:50:00,30.37,30.39,30.37,30.37,4702.0,24.3536,24.3696,24.3536,24.3536,4702.0
2018-05-23 13:55:00,30.37,30.38,30.35,30.35,27068.0,24.3536,24.3616,24.3376,24.3376,27068.0
2018-05-23 14:00:00,30.36,30.37,30.34,30.36,7883.0,24.3456,24.3536,24.3295,24.3456,7883.0
2018-05-23 14:05:00,30.36,30.42,30.34,30.42,16323.0,24.3456,24.3937,24.3295,24.3937,16323.0
2018-05-23 14:10:00,30.43,30.54,30.42,30.54,39946.0,24.4017,24.4899,24.3937,24.4899,39946.0
2018-05-23 14:15:00,30.54,30.58,30.53,30.54,19481.0,24.4899,24.522,24.4819,24.4899,19481.0
2018-05-23 14:20:00,30.54,30.57,30.52,30.57,6995.0,24.4899,24.514,24.4739,24.514,6995.0
2018-05-23 14:25:00,30.57,30.61,30.53,30.54,12992.0,24.514,24.5461,24.4819,24.4899,12992.0
2018-05-23 14:30:00,30.54,30.54,30.5,30.51,8075.0,24.4899,24.4899,24.4578,24.4659,8075.0
2018-05-23 14:35:00,30.51,30.51,30.48,30.49,4889.0,24.4659,24.4659,24.4418,24.4498,4889.0
2018-05-23 14:40:00,30.49,30.49,30.45,30.45,11293.0,24.4498,24.4498,24.4177,24.4177,11293.0
2018-05-23 14:45:00,30.45,30.47,30.42,30.44,16622.0,24.4177,24.4338,24.3937,24.4097,16622.0
2018-05-23 14:50:00,30.45,30.51,30.44,30.49,15014.0,24.4177,24.4659,24.4097,24.4498,15014.0
2018-05-23 14:55:00,30.48,30.53,30.48,30.5,24694.0,24.4418,24.4819,24.4418,24.4578,24694.0
2018-05-23 15:00:00,30.51,30.52,30.48,30.51,11467.0,24.4659,24.4739,24.4418,24.4659,11467.0
2018-05-23 15:05:00,30.51,30.58,30.51,30.57,33218.0,24.4659,24.522,24.4659,24.514,33218.0
2018-05-23 15:10:00,30.57,30.57,30.53,30.54,5505.0,24.514,24.514,24.4819,24.4899,5505.0
2018-05-23 15:15:00,30.54,30.55,30.52,30.52,5961.0,24.4899,24.4979,24.4739,24.4739,5961.0
2018-05-23 15:20:00,30.52,30.54,30.51,30.52,9454.0,24.4739,24.4899,24.4659,24.4739,9454.0
2018-05-23 15:25:00,30.54,30.58,30.53,30.55,25046.0,24.4899,24.522,24.4819,24.4979,25046.0
2018-05-23 15:30:00,30.55,30.55,30.53,30.55,9757.0,24.4979,24.4979,24.4819,24.4979,9757.0
2018-05-23 15:35:00,30.55,30.57,30.51,30.51,17972.0,24.4979,24.514,24.4659,24.4659,17972.0
2018-05-23 15:40:00,30.52,30.55,30.5,30.55,34435.0,24.4739,24.4979,24.4578,24.4979,34435.0
2018-05-23 15:45:00,30.55,30.56,30.53,30.55,39890.0,24.4979,24.506,24.4819,24.4979,39890.0
2018-05-23 15:50:00,30.55,30.57,30.52,30.55,52701.0,24.4979,24.514,24.4739,24.4979,52701.0
2018-05-23 15:55:00,30.55,30.57,30.53,30.55,122651.0,24.4979,24.514,24.4819,24.4979,122651.0
2018-05-24 09:30:00,30.37,30.6,30.37,30.52,13415.0,24.3536,24.538,24.3536,24.4739,13415.0
2018-05-24 09:35:00,30.54,30.55,30.36,30.38,19309.0,24.4899,24.4979,24.3456,24.3616,19309.0
2018-05-24 09:40:00,30.38,30.52,30.38,30.4,26008.0,24.3616,24.4739,24.3616,24.3777,26008.0
2018-05-24 09:45:00,30.38,30.42,30.29,30.42,9306.0,24.3616,24.3937,24.2894,24.3937,9306.0
2018-05-24 09:50:00,30.43,30.43,30.33,30.43,3881.0,24.4017,24.4017,24.3215,24.4017,3881.0
2018-05-24 09:55:00,30.46,30.58,30.41,30.53,18965.0,24.4258,24.522,24.3857,24.4819,18965.0
2018-05-24 10:00:00,30.55,30.66,30.54,30.55,12164.0,24.4979,24.5861,24.4899,24.4979,12164.0
2018-05-24 10:05:00,30.55,30.71,30.55,30.69,24289.0,24.4979,24.6262,24.4979,24.6102,24289.0
2018-05-24 10:10:00,30.72,30.73,30.67,30.71,11254.0,24.6343,24.6423,24.5942,24.6262,11254.0
2018-05-24 10:15:00,30.7,30.71,30.65,30.67,19014.0,24.6182,24.6262,24.5781,24.5942,19014.0
2018-05-24 10:20:00,30.68,30.68,30.55,30.58,23044.0,24.6022,24.6022,24.4979,24.522,23044.0
2018-05-24 10:25:00,30.57,30.58,30.51,30.52,12434.0,24.514,24.522,24.4659,24.4739,12434.0
2018-05-24 10:30:00,30.53,30.55,30.48,30.54,14805.0,24.4819,24.4979,24.4418,24.4899,14805.0
2018-05-24 10:35:00,30.54,30.68,30.54,30.65,13841.0,24.4899,24.6022,24.4899,24.5781,13841.0
2018-05-24 10:40:00,30.65,30.74,30.64,30.69,18899.0,24.5781,24.6503,24.5701,24.6102,18899.0
2018-05-24 10:45:00,30.69,30.72,30.68,30.69,12791.0,24.6102,24.6343,24.6022,24.6102,12791.0
2018-05-24 10:50:00,30.69,30.73,30.65,30.65,20417.0,24.6102,24.6423,24.5781,24.5781,20417.0
2018-05-24 10:55:00,30.65,30.72,30.65,30.72,9312.0,24.5781,24.6343,24.5781,24.6343,9312.0
2018-05-24 11:00:00,30.73,30.85,30.73,30.84,38096.0,24.6423,24.7385,24.6423,24.7305,38096.0
2018-05-24 11:05:00,30.84,30.94,30.83,30.87,31323.0,24.7305,24.8107,24.7225,24.7545,31323.0
2018-05-24 11:10:00,30.86,30.91,30.83,30.89,25292.0,24.7465,24.7866,24.7225,24.7706,25292.0
2018-05-24 11:15:00,30.87,30.95,30.85,30.93,10409.0,24.7545,24.8187,24.7385,24.8027,10409.0
2018-05-24 11:20:00,30.93,30.97,30.9,30.94,16070.0,24.8027,24.8347,24.7786,24.8107,16070.0
2018-05-24 11:25:00,30.96,31.03,30.93,31.0,99356.0,24.8267,24.8828,24.8027,24.8588,99356.0
2018-05-24 11:30:00,31.01,31.07,30.99,31.04,45825.0,24.8668,24.9149,24.8508,24.8909,45825.0
2018-05-24 11:35:00,31.04,31.06,30.99,31.01,19513.0,24.8909,24.9069,24.8508,24.8668,19513.0
2018-05-24 11:40:00,31.01,31.08,31.0,31.04,14541.0,24.8668,24.9229,24.8588,24.8909,14541.0
2018-05-24 11:45:00,31.03,31.04,30.95,31.0,15706.0,24.8828,24.8909,24.8187,24.8588,15706.0
2018-05-24 11:50:00,31.0,31.01,30.96,31.0,19463.0,24.8588,24.8668,24.8267,24.8588,19463.0
2018-05-24 11:55:00,31.0,31.11,30.99,31.1,13805.0,24.8588,24.947,24.8508,24.939,13805.0
2018-05-24 12:00:00,31.1,31.13,31.05,31.05,38241.0,24.939,24.963,24.8989,24.8989,38241.0
2018-05-24 12:05:00,31.05,31.1,31.05,31.07,10378.0,24.8989,24.939,24.8989,24.9149,10378.0
2018-05-24 12:10:00,31.08,31.13,31.08,31.1,11411.0,24.9229,24.963,24.9229,24.939,11411.0
2018-05-24 12:15:00,31.09,31.11,31.08,31.1,8044.0,24.931,24.947,24.9229,24.939,8044.0
2018-05-24 12:20:00,31.11,31.11,31.06,31.1,14805.0,24.947,24.947,24.9069,24.939,14805.0
2018-05-24 12:25:00,31.09,31.12,31.08,31.09,8400.0,24.931,24.955,24.9229,24.931,8400.0
2018-05-24 12:30:00,31.1,31.16,31.03,31.05,21404.0,24.939,24.9871,24.8828,24.8989,21404.0
2018-05-24 12:35:00,31.07,31.08,31.03,31.07,6650.0,24.9149,24.9229,24.8828,24.9149,6650.0
2018-05-24 12:40:00,31.06,31.06,31.03,31.06,5204.0,24.9069,24.9069,24.8828,24.9069,5204.0
2018-05-24 12:45:00,31.06,31.1,31.05,31.09,7900.0,24.9069,24.939,24.8989,24.931,7900.0
2018-05-24 12:50:00,31.08,31.1,31.06,31.08,8227.0,24.9229,24.939,24.9069,24.9229,8227.0
2018-05-24 12:55:00,31.06,31.15,31.06,31.13,5309.0,24.9069,24.9791,24.9069,24.963,5309.0
2018-05-24 13:00:00,31.13,31.18,31.11,31.13,11220.0,24.963,25.0031,24.947,24.963,11220.0
2018-05-24 13:05:00,31.13,31.17,31.11,31.17,14823.0,24.963,24.9951,24.947,24.9951,14823.0
2018-05-24 13:10:00,31.17,31.22,31.16,31.2,30523.0,24.9951,25.0352,24.9871,25.0192,30523.0
2018-05-24 13:15:00,31.19,31.2,31.17,31.19,8721.0,25.0112,25.0192,24.9951,25.0112,8721.0
2018-05-24 13:20:00,31.19,31.21,31.18,31.19,9872.0,25.0112,25.0272,25.0031,25.0112,9872.0
2018-05-24 13:25:00,31.19,31.22,31.19,31.21,12175.0,25.0112,25.0352,25.0112,25.0272,12175.0
2018-05-24 13:30:00,31.2,31.21,31.11,31.14,21866.0,25.0192,25.0272,24.947,24.9711,21866.0
2018-05-24 13:35:00,31.15,31.15,31.13,31.13,14785.0,24.9791,24.9791,24.963,24.963,14785.0
2018-05-24 13:40:00,31.13,31.18,31.13,31.18,24466.0,24.963,25.0031,24.963,25.0031,24466.0
2018-05-24 13:45:00,31.18,31.19,31.16,31.19,8009.0,25.0031,25.0112,24.9871,25.0112,8009.0
2018-05-24 13:50:00,31.19,31.2,31.15,31.17,8576.0,25.0112,25.0192,24.9791,24.9951,8576.0
2018-05-24 13:55:00,31.17,31.19,31.15,31.18,14943.0,24.9951,25.0112,24.9791,25.0031,14943.0
2018-05-24 14:00:00,31.18,31.18,31.14,31.16,9239.0,25.0031,25.0031,24.9711,24.9871,9239.0
2018-05-24 14:05:00,31.17,31.19,31.17,31.19,2986.0,24.9951,25.0112,24.9951,25.0112,2986.0
2018-05-24 14:10:00,31.19,31.22,31.18,31.2,7437.0,25.0112,25.0352,25.0031,25.0192,7437.0
2018-05-24 14:15:00,31.2,31.21,31.17,31.17,11305.0,25.0192,25.0272,24.9951,24.9951,11305.0
2018-05-24 14:20:00,31.17,31.18,31.17,31.18,11061.0,24.9951,25.0031,24.9951,25.0031,11061.0
2018-05-24 14:25:00,31.19,31.21,31.12,31.12,12939.0,25.0112,25.0272,24.955,24.955,12939.0
2018-05-24 14:30:00,31.11,31.14,31.09,31.09,14413.0,24.947,24.9711,24.931,24.931,14413.0
2018-05-24 14:35:00,31.09,31.1,31.06,31.07,6377.0,24.931,24.939,24.9069,24.9149,6377.0
2018-05-24 14:40:00,31.07,31.08,30.99,30.99,9630.0,24.9149,24.9229,24.8508,24.8508,9630.0
2018-05-24 14:45:00,30.99,31.0,30.96,30.97,13764.0,24.8508,24.8588,24.8267,24.8347,13764.0
2018-05-24 14:50:00,30.97,30.98,30.95,30.96,18070.0,24.8347,24.8428,24.8187,24.8267,18070.0
2018-05-24 14:55:00,30.96,31.0,30.95,31.0,7668.0,24.8267,24.8588,24.8187,24.8588,7668.0
2018-05-24 15:00:00,30.99,31.0,30.95,30.98,12265.0,24.8508,24.8588,24.8187,24.8428,12265.0
2018-05-24 15:05:00,30.98,31.02,30.95,31.01,10151.0,24.8428,24.8748,24.8187,24.8668,10151.0
2018-05-24 15:10:00,31.02,31.02,30.96,30.97,13802.0,24.8748,24.8748,24.8267,24.8347,13802.0
2018-05-24 15:15:00,30.97,31.02,30.97,31.02,8105.0,24.8347,24.8748,24.8347,24.8748,8105.0
2018-05-24 15:20:00,31.02,31.04,30.99,31.01,14191.0,24.8748,24.8909,24.8508,24.8668,14191.0
2018-05-24 15:25:00,31.0,31.01,30.93,30.94,11176.0,24.8588,24.8668,24.8027,24.8107,11176.0
2018-05-24 15:30:00,30.93,30.94,30.88,30.91,30279.0,24.8027,24.8107,24.7626,24.7866,30279.0
2018-05-24 15:35:00,30.91,30.91,30.83,30.83,37112.0,24.7866,24.7866,24.7225,24.7225,37112.0
2018-05-24 15:40:00,30.84,30.87,30.81,30.87,60169.0,24.7305,24.7545,24.7064,24.7545,60169.0
2018-05-24 15:45:00,30.87,30.9,30.85,30.87,45423.0,24.7545,24.7786,24.7385,24.7545,45423.0
2018-05-24 15:50:00,30.87,30.88,30.83,30.83,101085.0,24.7545,24.7626,24.7225,24.7225,101085.0
2018-05-24 15:55:00,30.83,30.93,30.83,30.9,286187.0,24.7225,24.8027,24.7225,24.7786,286187.0
2018-05-25 09:30:00,30.9,31.09,30.81,30.81,22177.0,24.7786,24.931,24.7064,24.7064,22177.0
2018-05-25 09:35:00,30.81,30.83,30.46,30.7,37105.0,24.7064,24.7225,24.4258,24.6182,37105.0
2018-05-25 09:40:00,30.68,30.68,30.38,30.51,64609.0,24.6022,24.6022,24.3616,24.4659,64609.0
2018-05-25 09:45:00,30.52,30.66,30.47,30.57,20179.0,24.4739,24.5861,24.4338,24.514,20179.0
2018-05-25 09:50:00,30.59,30.62,30.46,30.55,36119.0,24.53,24.5541,24.4258,24.4979,36119.0
2018-05-25 09:55:00,30.54,30.76,30.51,30.72,38013.0,24.4899,24.6663,24.4659,24.6343,38013.0
2018-05-25 10:00:00,30.73,30.75,30.55,30.65,22996.0,24.6423,24.6583,24.4979,24.5781,22996.0
2018-05-25 10:05:00,30.65,30.76,30.57,30.71,41732.0,24.5781,24.6663,24.514,24.6262,41732.0
2018-05-25 10:10:00,30.71,30.73,30.56,30.56,29866.0,24.6262,24.6423,24.506,24.506,29866.0
2018-05-25 10:15:00,30.58,30.64,30.53,30.61,32800.0,24.522,24.5701,24.4819,24.5461,32800.0
2018-05-25 10:20:00,30.6,30.69,30.52,30.57,33328.0,24.538,24.6102,24.4739,24.514,33328.0
2018-05-25 10:25:00,30.58,30.73,30.58,30.64,19988.0,24.522,24.6423,24.522,24.5701,19988.0
2018-05-25 10:30:00,30.63,30.74,30.63,30.71,25719.0,24.5621,24.6503,24.5621,24.6262,25719.0
2018-05-25 10:35:00,30.71,30.72,30.55,30.55,21747.0,24.6262,24.6343,24.4979,24.4979,21747.0
2018-05-25 10:40:00,30.56,30.61,30.49,30.57,62399.0,24.506,24.5461,24.4498,24.514,62399.0
2018-05-25 10:45:00,30.57,30.63,30.5,30.54,75461.0,24.514,24.5621,24.4578,24.4899,75461.0
2018-05-25 10:50:00,30.53,30.55,30.4,30.55,69592.0,24.4819,24.4979,24.3777,24.4979,69592.0
2018-05-25 10:55:00,30.55,30.68,30.53,30.58,20924.0,24.4979,24.6022,24.4819,24.522,20924.0
2018-05-25 11:00:00,30.58,30.64,30.55,30.59,25506.0,24.522,24.5701,24.4979,24.53,25506.0
2018-05-25 11:05:00,30.6,30.65,30.59,30.6,13109.0,24.538,24.5781,24.53,24.538,13109.0
2018-05-25 11:10:00,30.6,30.61,30.45,30.46,19902.0,24.538,24.5461,24.4177,24.4258,19902.0
2018-05-25 11:15:00,30.48,30.55,30.48,30.52,19047.0,24.4418,24.4979,24.4418,24.4739,19047.0
2018-05-25 11:20:00,30.5,30.62,30.5,30.61,17706.0,24.4578,24.5541,24.4578,24.5461,17706.0
2018-05-25 11:25:00,30.62,30.63,30.58,30.6,11515.0,24.5541,24.5621,24.522,24.538,11515.0
2018-05-25 11:30:00,30.6,30.66,30.6,30.65,9696.0,24.538,24.5861,24.538,24.5781,9696.0
2018-05-25 11:35:00,30.64,30.67,30.59,30.62,24681.0,24.5701,24.5942,24.53,24.5541,24681.0
2018-05-25 11:40:00,30.63,30.66,30.56,30.58,63533.0,24.5621,24.5861,24.506,24.522,63533.0
2018-05-25 11:45:00,30.59,30.73,30.58,30.69,23983.0,24.53,24.6423,24.522,24.6102,23983.0
2018-05-25 11:50:00,30.69,30.73,30.62,30.62,16344.0,24.6102,24.6423,24.5541,24.5541,16344.0
2018-05-25 11:55:00,30.61,30.64,30.57,30.6,14520.0,24.5461,24.5701,24.514,24.538,14520.0
2018-05-25 12:00:00,30.61,30.66,30.59,30.63,13411.0,24.5461,24.5861,24.53,24.5621,13411.0
2018-05-25 12:05:00,30.62,30.66,30.6,30.66,15485.0,24.5541,24.5861,24.538,24.5861,15485.0
2018-05-25 12:10:00,30.67,30.67,30.62,30.64,17654.0,24.5942,24.5942,24.5541,24.5701,17654.0
2018-05-25 12:15:00,30.65,30.66,30.62,30.62,6734.0,24.5781,24.5861,24.5541,24.5541,6734.0
2018-05-25 12:20:00,30.61,30.64,30.6,30.64,10186.0,24.5461,24.5701,24.538,24.5701,10186.0
2018-05-25 12:25:00,30.64,30.71,30.63,30.71,6253.0,24.5701,24.6262,24.5621,24.6262,6253.0
2018-05-25 12:30:00,30.7,30.74,30.69,30.7,12333.0,24.6182,24.6503,24.6102,24.6182,12333.0
2018-05-25 12:35:00,30.7,30.71,30.67,30.69,10284.0,24.6182,24.6262,24.5942,24.6102,10284.0
2018-05-25 12:40:00,30.68,30.7,30.65,30.7,8989.0,24.6022,24.6182,24.5781,24.6182,8989.0
2018-05-25 12:45:00,30.7,30.7,30.65,30.67,5369.0,24.6182,24.6182,24.5781,24.5942,5369.0
2018-05-25 12:50:00,30.67,30.68,30.65,30.67,5323.0,24.5942,24.6022,24.5781,24.5942,5323.0
2018-05-25 12:55:00,30.68,30.7,30.67,30.7,13207.0,24.6022,24.6182,24.5942,24.6182,13207.0
2018-05-25 13:00:00,30.7,30.71,30.63,30.63,12006.0,24.6182,24.6262,24.5621,24.5621,12006.0
2018-05-25 13:05:00,30.62,30.63,30.55,30.57,24806.0,24.5541,24.5621,24.4979,24.514,24806.0
2018-05-25 13:10:00,30.58,30.61,30.57,30.58,17488.0,24.522,24.5461,24.514,24.522,17488.0
2018-05-25 13:15:00,30.59,30.61,30.58,30.59,8150.0,24.53,24.5461,24.522,24.53,8150.0
2018-05-25 13:20:00,30.59,30.62,30.57,30.61,12370.0,24.53,24.5541,24.514,24.5461,12370.0
2018-05-25 13:25:00,30.61,30.62,30.56,30.57,8662.0,24.5461,24.5541,24.506,24.514,8662.0
2018-05-25 13:30:00,30.56,30.58,30.55,30.58,7737.0,24.506,24.522,24.4979,24.522,7737.0
2018-05-25 13:35:00,30.57,30.59,30.55,30.59,10258.0,24.514,24.53,24.4979,24.53,10258.0
2018-05-25 13:40:00,30.59,30.61,30.57,30.61,14593.0,24.53,24.5461,24.514,24.5461,14593.0
2018-05-25 13:45:00,30.6,30.61,30.58,30.58,8255.0,24.538,24.5461,24.522,24.522,8255.0
2018-05-25 13:50:00,30.58,30.58,30.51,30.52,14254.0,24.522,24.522,24.4659,24.4739,14254.0
2018-05-25 13:55:00,30.53,30.53,30.51,30.52,10104.0,24.4819,24.4819,24.4659,24.4739,10104.0
2018-05-25 14:00:00,30.52,30.55,30.52,30.54,9279.0,24.4739,24.4979,24.4739,24.4899,9279.0
2018-05-25 14:05:00,30.53,30.54,30.47,30.48,10473.0,24.4819,24.4899,24.4338,24.4418,10473.0
2018-05-25 14:10:00,30.48,30.5,30.44,30.46,18964.0,24.4418,24.4578,24.4097,24.4258,18964.0
2018-05-25 14:15:00,30.47,30.48,30.44,30.46,8607.0,24.4338,24.4418,24.4097,24.4258,8607.0
2018-05-25 14:20:00,30.45,30.47,30.42,30.46,12791.0,24.4177,24.4338,24.3937,24.4258,12791.0
2018-05-25 14:25:00,30.46,30.47,30.42,30.43,9983.0,24.4258,24.4338,24.3937,24.4017,9983.0
2018-05-25 14:30:00,30.42,30.44,30.4,30.41,14012.0,24.3937,24.4097,24.3777,24.3857,14012.0
2018-05-25 14:35:00,30.42,30.44,30.39,30.4,11215.0,24.3937,24.4097,24.3696,24.3777,11215.0
2018-05-25 14:40:00,30.4,30.41,30.29,30.3,27457.0,24.3777,24.3857,24.2894,24.2975,27457.0
2018-05-25 14:45:00,30.3,30.34,30.29,30.34,24511.0,24.2975,24.3295,24.2894,24.3295,24511.0
2018-05-25 14:50:00,30.34,30.34,30.31,30.32,21602.0,24.3295,24.3295,24.3055,24.3135,21602.0
2018-05-25 14:55:00,30.32,30.38,30.3,30.32,40866.0,24.3135,24.3616,24.2975,24.3135,40866.0
2018-05-25 15:00:00,30.32,30.32,30.25,30.29,64212.0,24.3135,24.3135,24.2574,24.2894,64212.0
2018-05-25 15:05:00,30.28,30.33,30.27,30.32,20331.0,24.2814,24.3215,24.2734,24.3135,20331.0
2018-05-25 15:10:00,30.31,30.33,30.29,30.33,26806.0,24.3055,24.3215,24.2894,24.3215,26806.0
2018-05-25 15:15:00,30.33,30.4,30.33,30.38,29114.0,24.3215,24.3777,24.3215,24.3616,29114.0
2018-05-25 15:20:00,30.37,30.42,30.37,30.41,50476.0,24.3536,24.3937,24.3536,24.3857,50476.0
2018-05-25 15:25:00,30.41,30.41,30.38,30.41,38685.0,24.3857,24.3857,24.3616,24.3857,38685.0
2018-05-25 15:30:00,30.4,30.42,30.39,30.42,18046.0,24.3777,24.3937,24.3696,24.3937,18046.0
2018-05-25 15:35:00,30.42,30.47,30.4,30.43,63784.0,24.3937,24.4338,24.3777,24.4017,63784.0
2018-05-25 15:40:00,30.43,30.43,30.35,30.37,53945.0,24.4017,24.4017,24.3376,24.3536,53945.0
2018-05-25 15:45:00,30.37,30.4,30.35,30.36,67431.0,24.3536,24.3777,24.3376,24.3456,67431.0
2018-05-25 15:50:00,30.37,30.4,30.36,30.38,85259.0,24.3536,24.3777,24.3456,24.3616,85259.0
2018-05-25 15:55:00,30.38,30.41,30.36,30.38,172402.0,24.3616,24.3857,24.3456,24.3616,172402.0
2018-05-29 09:30:00,30.08,30.13,29.76,30.05,112880.0,24.121,24.1611,23.8644,24.097,112880.0
2018-05-29 09:35:00,30.02,30.22,29.98,30.16,73994.0,24.0729,24.2333,24.0409,24.1852,73994.0
2018-05-29 09:40:00,30.14,30.41,29.99,30.0,150395.0,24.1692,24.3857,24.0489,24.0569,150395.0
2018-05-29 09:45:00,30.0,30.14,29.99,30.14,54561.0,24.0569,24.1692,24.0489,24.1692,54561.0
2018-05-29 09:50:00,30.14,30.22,30.13,30.14,97545.0,24.1692,24.2333,24.1611,24.1692,97545.0
2018-05-29 09:55:00,30.14,30.2,30.1,30.18,125687.0,24.1692,24.2173,24.1371,24.2012,125687.0
2018-05-29 10:00:00,30.19,30.3,30.18,30.3,99845.0,24.2093,24.2975,24.2012,24.2975,99845.0
2018-05-29 10:05:00,30.29,30.45,30.29,30.3,49852.0,24.2894,24.4177,24.2894,24.2975,49852.0
2018-05-29 10:10:00,30.29,30.39,30.27,30.3,76852.0,24.2894,24.3696,24.2734,24.2975,76852.0
2018-05-29 10:15:00,30.28,30.35,30.21,30.32,88391.0,24.2814,24.3376,24.2253,24.3135,88391.0
2018-05-29 10:20:00,30.31,30.35,30.27,30.3,45380.0,24.3055,24.3376,24.2734,24.2975,45380.0
2018-05-29 10:25:00,30.31,30.41,30.3,30.37,66032.0,24.3055,24.3857,24.2975,24.3536,66032.0
2018-05-29 10:30:00,30.37,30.37,30.2,30.28,41332.0,24.3536,24.3536,24.2173,24.2814,41332.0
2018-05-29 10:35:00,30.28,30.3,30.24,30.25,32145.0,24.2814,24.2975,24.2493,24.2574,32145.0
2018-05-29 10:40:00,30.24,30.27,30.17,30.26,60295.0,24.2493,24.2734,24.1932,24.2654,60295.0
2018-05-29 10:45:00,30.26,30.34,30.24,30.25,58632.0,24.2654,24.3295,24.2493,24.2574,58632.0
2018-05-29 10:50:00,30.26,30.32,30.24,30.25,35044.0,24.2654,24.3135,24.2493,24.2574,35044.0
2018-05-29 10:55:00,30.25,30.35,30.25,30.35,54916.0,24.2574,24.3376,24.2574,24.3376,54916.0
2018-05-29 11:00:00,30.35,30.49,30.31,30.48,64392.0,24.3376,24.4498,24.3055,24.4418,64392.0
2018-05-29 11:05:00,30.48,30.49,30.38,30.4,37021.0,24.4418,24.4498,24.3616,24.3777,37021.0
2018-05-29 11:10:00,30.4,30.43,30.36,30.39,41931.0,24.3777,24.4017,24.3456,24.3696,41931.0
2018-05-29 11:15:00,30.39,30.51,30.39,30.45,32636.0,24.3696,24.4659,24.3696,24.4177,32636.0
2018-05-29 11:20:00,30.44,30.46,30.38,30.44,27211.0,24.4097,24.4258,24.3616,24.4097,27211.0
2018-05-29 11:25:00,30.43,30.52,30.37,30.51,51045.0,24.4017,24.4739,24.3536,24.4659,51045.0
2018-05-29 11:30:00,30.5,30.5,30.38,30.4,24127.0,24.4578,24.4578,24.3616,24.3777,24127.0
2018-05-29 11:35:00,30.39,30.44,30.38,30.44,26766.0,24.3696,24.4097,24.3616,24.4097,26766.0
2018-05-29 11:40:00,30.44,30.45,30.26,30.29,52636.0,24.4097,24.4177,24.2654,24.2894,52636.0
2018-05-29 11:45:00,30.29,30.3,30.2,30.23,19214.0,24.2894,24.2975,24.2173,24.2413,19214.0
2018-05-29 11:50:00,30.22,30.25,30.18,30.19,15594.0,24.2333,24.2574,24.2012,24.2093,15594.0
2018-05-29 11:55:00,30.19,30.32,30.17,30.3,34270.0,24.2093,24.3135,24.1932,24.2975,34270.0
2018-05-29 12:00:00,30.31,30.31,30.23,30.23,41731.0,24.3055,24.3055,24.2413,24.2413,41731.0
2018-05-29 12:05:00,30.22,30.23,30.1,30.1,45909.0,24.2333,24.2413,24.1371,24.1371,45909.0
2018-05-29 12:10:00,30.11,30.12,30.06,30.06,24199.0,24.1451,24.1531,24.105,24.105,24199.0
2018-05-29 12:15:00,30.05,30.22,30.03,30.2,53820.0,24.097,24.2333,24.081,24.2173,53820.0
2018-05-29 12:20:00,30.19,30.23,30.14,30.19,18667.0,24.2093,24.2413,24.1692,24.2093,18667.0
2018-05-29 12:25:00,30.18,30.24,30.16,30.16,22196.0,24.2012,24.2493,24.1852,24.1852,22196.0
2018-05-29 12:30:00,30.16,30.26,30.16,30.24,18888.0,24.1852,24.2654,24.1852,24.2493,18888.0
2018-05-29 12:35:00,30.24,30.31,30.22,30.29,21198.0,24.2493,24.3055,24.2333,24.2894,21198.0
2018-05-29 12:40:00,30.29,30.33,30.24,30.25,18444.0,24.2894,24.3215,24.2493,24.2574,18444.0
2018-05-29 12:45:00,30.25,30.39,30.25,30.38,54050.0,24.2574,24.3696,24.2574,24.3616,54050.0
2018-05-29 12:50:00,30.38,30.41,30.32,30.41,126232.0,24.3616,24.3857,24.3135,24.3857,126232.0
2018-05-29 12:55:00,30.4,30.57,30.4,30.52,50294.0,24.3777,24.514,24.3777,24.4739,50294.0
2018-05-29 13:00:00,30.51,30.52,30.29,30.29,27836.0,24.4659,24.4739,24.2894,24.2894,27836.0
2018-05-29 13:05:00,30.29,30.37,30.27,30.32,36672.0,24.2894,24.3536,24.2734,24.3135,36672.0
2018-05-29 13:10:00,30.3,30.31,30.24,30.28,24300.0,24.2975,24.3055,24.2493,24.2814,24300.0
2018-05-29 13:15:00,30.29,30.32,30.27,30.3,14454.0,24.2894,24.3135,24.2734,24.2975,14454.0
2018-05-29 13:20:00,30.29,30.32,30.22,30.22,32229.0,24.2894,24.3135,24.2333,24.2333,32229.0
2018-05-29 13:25:00,30.25,30.25,30.14,30.22,22781.0,24.2574,24.2574,24.1692,24.2333,22781.0
2018-05-29 13:30:00,30.21,30.32,30.2,30.32,43980.0,24.2253,24.3135,24.2173,24.3135,43980.0
2018-05-29 13:35:00,30.33,30.49,30.3,30.45,93336.0,24.3215,24.4498,24.2975,24.4177,93336.0
2018-05-29 13:40:00,30.45,30.51,30.43,30.51,33430.0,24.4177,24.4659,24.4017,24.4659,33430.0
2018-05-29 13:45:00,30.5,30.53,30.45,30.49,26251.0,24.4578,24.4819,24.4177,24.4498,26251.0
2018-05-29 13:50:00,30.49,30.56,30.43,30.49,41599.0,24.4498,24.506,24.4017,24.4498,41599.0
2018-05-29 13:55:00,30.47,30.49,30.44,30.45,24679.0,24.4338,24.4498,24.4097,24.4177,24679.0
2018-05-29 14:00:00,30.45,30.47,30.39,30.44,42094.0,24.4177,24.4338,24.3696,24.4097,42094.0
2018-05-29 14:05:00,30.44,30.45,30.28,30.28,27149.0,24.4097,24.4177,24.2814,24.2814,27149.0
2018-05-29 14:10:00,30.28,30.32,30.2,30.32,52836.0,24.2814,24.3135,24.2173,24.3135,52836.0
2018-05-29 14:15:00,30.32,30.33,30.29,30.32,25328.0,24.3135,24.3215,24.2894,24.3135,25328.0
2018-05-29 14:20:00,30.32,30.34,30.27,30.3,41331.0,24.3135,24.3295,24.2734,24.2975,41331.0
2018-05-29 14:25:00,30.3,30.39,30.29,30.37,52678.0,24.2975,24.3696,24.2894,24.3536,52678.0
2018-05-29 14:30:00,30.37,30.41,30.35,30.4,30642.0,24.3536,24.3857,24.3376,24.3777,30642.0
2018-05-29 14:35:00,30.4,30.41,30.33,30.34,22700.0,24.3777,24.3857,24.3215,24.3295,22700.0
2018-05-29 14:40:00,30.34,30.36,30.3,30.35,50912.0,24.3295,24.3456,24.2975,24.3376,50912.0
2018-05-29 14:45:00,30.35,30.41,30.34,30.41,42560.0,24.3376,24.3857,24.3295,24.3857,42560.0
2018-05-29 14:50:00,30.41,30.42,30.39,30.4,55533.0,24.3857,24.3937,24.3696,24.3777,55533.0
2018-05-29 14:55:00,30.4,30.4,30.37,30.38,38920.0,24.3777,24.3777,24.3536,24.3616,38920.0
2018-05-29 15:00:00,30.39,30.5,30.37,30.49,75050.0,24.3696,24.4578,24.3536,24.4498,75050.0
2018-05-29 15:05:00,30.5,30.52,30.43,30.49,51590.0,24.4578,24.4739,24.4017,24.4498,51590.0
2018-05-29 15:10:00,30.49,30.52,30.46,30.5,71754.0,24.4498,24.4739,24.4258,24.4578,71754.0
2018-05-29 15:15:00,30.5,30.53,30.49,30.52,53568.0,24.4578,24.4819,24.4498,24.4739,53568.0
2018-05-29 15:20:00,30.52,30.53,30.49,30.49,64125.0,24.4739,24.4819,24.4498,24.4498,64125.0
2018-05-29 15:25:00,30.49,30.54,30.47,30.54,70747.0,24.4498,24.4899,24.4338,24.4899,70747.0
2018-05-29 15:30:00,30.53,30.55,30.49,30.5,76577.0,24.4819,24.4979,24.4498,24.4578,76577.0
2018-05-29 15:35:00,30.5,30.52,30.4,30.48,123454.0,24.4578,24.4739,24.3777,24.4418,123454.0
2018-05-29 15:40:00,30.47,30.59,30.45,30.58,191528.0,24.4338,24.53,24.4177,24.522,191528.0
2018-05-29 15:45:00,30.59,30.7,30.58,30.62,171337.0,24.53,24.6182,24.522,24.5541,171337.0
2018-05-29 15:50:00,30.61,30.61,30.48,30.5,183118.0,24.5461,24.5461,24.4418,24.4578,183118.0
2018-05-29 15:55:00,30.5,30.51,30.32,30.44,394253.0,24.4578,24.4659,24.3135,24.4097,394253.0
2018-05-30 09:30:00,37.59,37.9,36.71,37.37,1399210.0,30.1433,30.3919,29.4376,29.9669,1399210.0
2018-05-30 09:35:00,37.43,37.9,36.57,36.82,1417951.0,30.015,30.3919,29.3254,29.5258,1417951.0
2018-05-30 09:40:00,36.83,37.33,36.75,37.0,741310.0,29.5338,29.9348,29.4697,29.6702,741310.0
2018-05-30 09:45:00,37.0,37.0,36.31,36.31,933493.0,29.6702,29.6702,29.1169,29.1169,933493.0
2018-05-30 09:50:00,36.34,36.49,35.87,36.01,884969.0,29.1409,29.2612,28.764,28.8763,884969.0
2018-05-30 09:55:00,36.01,36.48,35.94,36.45,683380.0,28.8763,29.2532,28.8202,29.2291,683380.0
2018-05-30 10:00:00,36.45,36.85,36.32,36.76,560073.0,29.2291,29.5499,29.1249,29.4777,560073.0
2018-05-30 10:05:00,36.77,36.85,36.5,36.8,385304.0,29.4857,29.5499,29.2692,29.5098,385304.0
2018-05-30 10:10:00,36.8,37.05,36.63,37.05,537456.0,29.5098,29.7103,29.3735,29.7103,537456.0
2018-05-30 10:15:00,37.04,37.36,36.9,37.36,700462.0,29.7022,29.9589,29.59,29.9589,700462.0
2018-05-30 10:20:00,37.34,37.36,37.05,37.31,491388.0,29.9428,29.9589,29.7103,29.9188,491388.0
2018-05-30 10:25:00,37.32,37.6,37.15,37.56,521074.0,29.9268,30.1513,29.7905,30.1192,521074.0
2018-05-30 10:30:00,37.54,38.06,37.54,38.01,944044.0,30.1032,30.5202,30.1032,30.4801,944044.0
2018-05-30 10:35:00,38.02,38.21,37.53,37.74,831473.0,30.4881,30.6405,30.0952,30.2636,831473.0
2018-05-30 10:40:00,37.75,37.88,37.55,37.66,326277.0,30.2716,30.3758,30.1112,30.1994,326277.0
2018-05-30 10:45:00,37.69,37.89,37.63,37.66,240524.0,30.2235,30.3839,30.1754,30.1994,240524.0
2018-05-30 10:50:00,37.66,37.99,37.59,37.88,351297.0,30.1994,30.464,30.1433,30.3758,351297.0
2018-05-30 10:55:00,37.91,37.93,37.75,37.91,170190.0,30.3999,30.4159,30.2716,30.3999,170190.0
2018-05-30 11:00:00,37.92,38.19,37.87,38.16,346817.0,30.4079,30.6244,30.3678,30.6004,346817.0
2018-05-30 11:05:00,38.15,38.3,38.06,38.25,364446.0,30.5924,30.7126,30.5202,30.6725,364446.0
2018-05-30 11:10:00,38.27,38.58,38.15,38.5,491617.0,30.6886,30.9372,30.5924,30.873,491617.0
2018-05-30 11:15:00,38.53,38.75,38.25,38.72,454765.0,30.8971,31.0735,30.6725,31.0494,454765.0
2018-05-30 11:20:00,38.73,38.85,38.57,38.75,549823.0,31.0575,31.1537,30.9291,31.0735,549823.0
2018-05-30 11:25:00,38.76,38.77,38.61,38.77,268556.0,31.0815,31.0895,30.9612,31.0895,268556.0
2018-05-30 11:30:00,38.77,38.97,38.77,38.97,390922.0,31.0895,31.2499,31.0895,31.2499,390922.0
2018-05-30 11:35:00,38.97,38.99,38.43,38.45,529324.0,31.2499,31.2659,30.8169,30.8329,529324.0
2018-05-30 11:40:00,38.46,38.68,38.43,38.6,309909.0,30.8409,31.0174,30.8169,30.9532,309909.0
2018-05-30 11:45:00,38.62,38.72,38.5,38.61,250535.0,30.9692,31.0494,30.873,30.9612,250535.0
2018-05-30 11:50:00,38.6,38.67,38.53,38.61,211727.0,30.9532,31.0093,30.8971,30.9612,211727.0
2018-05-30 11:55:00,38.61,38.66,38.52,38.62,197808.0,30.9612,31.0013,30.8891,30.9692,197808.0
2018-05-30 12:00:00,38.63,38.78,38.34,38.46,364529.0,30.9773,31.0975,30.7447,30.8409,364529.0
2018-05-30 12:05:00,38.47,38.5,38.14,38.15,360671.0,30.849,30.873,30.5843,30.5924,360671.0
2018-05-30 12:10:00,38.13,38.36,38.1,38.27,236721.0,30.5763,30.7607,30.5523,30.6886,236721.0
2018-05-30 12:15:00,38.27,38.72,38.26,38.71,268453.0,30.6886,31.0494,30.6806,31.0414,268453.0
2018-05-30 12:20:00,38.71,38.94,38.66,38.84,269014.0,31.0414,31.2258,31.0013,31.1457,269014.0
2018-05-30 12:25:00,38.86,38.93,38.79,38.93,174161.0,31.1617,31.2178,31.1056,31.2178,174161.0
2018-05-30 12:30:00,38.91,38.95,38.76,38.82,146183.0,31.2018,31.2339,31.0815,31.1296,146183.0
2018-05-30 12:35:00,38.82,38.89,38.57,38.65,285461.0,31.1296,31.1858,30.9291,30.9933,285461.0
2018-05-30 12:40:00,38.64,38.76,38.55,38.67,182751.0,30.9853,31.0815,30.9131,31.0093,182751.0
2018-05-30 12:45:00,38.65,38.77,38.63,38.68,90974.0,30.9933,31.0895,30.9773,31.0174,90974.0
2018-05-30 12:50:00,38.68,38.71,38.53,38.65,144924.0,31.0174,31.0414,30.8971,30.9933,144924.0
2018-05-30 12:55:00,38.67,38.67,38.47,38.57,129200.0,31.0093,31.0093,30.849,30.9291,129200.0
2018-05-30 13:00:00,38.58,38.63,38.47,38.5,115616.0,30.9372,30.9773,30.849,30.873,115616.0
2018-05-30 13:05:00,38.51,38.62,38.41,38.59,143731.0,30.881,30.9692,30.8008,30.9452,143731.0
2018-05-30 13:10:00,38.6,38.62,38.53,38.62,81897.0,30.9532,30.9692,30.8971,30.9692,81897.0
2018-05-30 13:15:00,38.63,38.68,38.55,38.6,95693.0,30.9773,31.0174,30.9131,30.9532,95693.0
2018-05-30 13:20:00,38.61,38.66,38.54,38.59,85222.0,30.9612,31.0013,30.9051,30.9452,85222.0
2018-05-30 13:25:00,38.6,38.65,38.42,38.48,121319.0,30.9532,30.9933,30.8089,30.857,121319.0
2018-05-30 13:30:00,38.49,38.69,38.48,38.58,97189.0,30.865,31.0254,30.857,30.9372,97189.0
2018-05-30 13:35:00,38.59,38.88,38.54,38.73,185943.0,30.9452,31.1777,30.9051,31.0575,185943.0
2018-05-30 13:40:00,38.72,38.78,38.61,38.61,180844.0,31.0494,31.0975,30.9612,30.9612,180844.0
2018-05-30 13:45:00,38.62,38.77,38.61,38.67,74963.0,30.9692,31.0895,30.9612,31.0093,74963.0
2018-05-30 13:50:00,38.67,38.74,38.65,38.71,74019.0,31.0093,31.0655,30.9933,31.0414,74019.0
2018-05-30 13:55:00,38.72,38.76,38.66,38.69,92208.0,31.0494,31.0815,31.0013,31.0254,92208.0
2018-05-30 14:00:00,38.7,38.72,38.48,38.53,217839.0,31.0334,31.0494,30.857,30.8971,217839.0
2018-05-30 14:05:00,38.52,38.76,38.52,38.76,175890.0,30.8891,31.0815,30.8891,31.0815,175890.0
2018-05-30 14:10:00,38.75,38.76,38.57,38.74,136038.0,31.0735,31.0815,30.9291,31.0655,136038.0
2018-05-30 14:15:00,38.73,38.79,38.68,38.74,116621.0,31.0575,31.1056,31.0174,31.0655,116621.0
2018-05-30 14:20:00,38.75,38.79,38.66,38.74,127601.0,31.0735,31.1056,31.0013,31.0655,127601.0
2018-05-30 14:25:00,38.74,38.79,38.72,38.79,152441.0,31.0655,31.1056,31.0494,31.1056,152441.0
2018-05-30 14:30:00,38.79,38.84,38.63,38.74,260441.0,31.1056,31.1457,30.9773,31.0655,260441.0
2018-05-30 14:35:00,38.74,38.77,38.67,38.76,148307.0,31.0655,31.0895,31.0093,31.0815,148307.0
2018-05-30 14:40:00,38.76,38.83,38.6,38.63,185828.0,31.0815,31.1376,30.9532,30.9773,185828.0
2018-05-30 14:45:00,38.63,38.69,38.45,38.5,204421.0,30.9773,31.0254,30.8329,30.873,204421.0
2018-05-30 14:50:00,38.51,38.53,38.1,38.21,507984.0,30.881,30.8971,30.5523,30.6405,507984.0
2018-05-30 14:55:00,38.2,38.27,37.9,37.9,321275.0,30.6324,30.6886,30.3919,30.3919,321275.0
2018-05-30 15:00:00,37.89,38.37,37.89,38.26,364449.0,30.3839,30.7688,30.3839,30.6806,364449.0
2018-05-30 15:05:00,38.26,38.46,38.23,38.35,227476.0,30.6806,30.8409,30.6565,30.7527,227476.0
2018-05-30 15:10:00,38.36,38.44,38.21,38.24,190835.0,30.7607,30.8249,30.6405,30.6645,190835.0
2018-05-30 15:15:00,38.24,38.26,38.08,38.18,196779.0,30.6645,30.6806,30.5362,30.6164,196779.0
2018-05-30 15:20:00,38.17,38.29,38.14,38.17,186133.0,30.6084,30.7046,30.5843,30.6084,186133.0
2018-05-30 15:25:00,38.17,38.27,38.11,38.18,170788.0,30.6084,30.6886,30.5603,30.6164,170788.0
2018-05-30 15:30:00,38.17,38.28,38.05,38.19,173662.0,30.6084,30.6966,30.5122,30.6244,173662.0
2018-05-30 15:35:00,38.19,38.25,38.14,38.24,190750.0,30.6244,30.6725,30.5843,30.6645,190750.0
2018-05-30 15:40:00,38.24,38.3,38.19,38.29,223279.0,30.6645,30.7126,30.6244,30.7046,223279.0
2018-05-30 15:45:00,38.28,38.46,38.27,38.35,314720.0,30.6966,30.8409,30.6886,30.7527,314720.0
2018-05-30 15:50:00,38.35,38.39,38.28,38.28,347748.0,30.7527,30.7848,30.6966,30.6966,347748.0
2018-05-30 15:55:00,38.29,38.44,38.28,38.35,676837.0,30.7046,30.8249,30.6966,30.7527,676837.0
2018-05-31 09:30:00,38.54,38.79,38.3,38.71,287894.0,30.9051,31.1056,30.7126,31.0414,287894.0
2018-05-31 09:35:00,38.73,38.83,38.22,38.24,174155.0,31.0575,31.1376,30.6485,30.6645,174155.0
2018-05-31 09:40:00,38.23,38.33,37.78,38.12,256380.0,30.6565,30.7367,30.2956,30.5683,256380.0
2018-05-31 09:45:00,38.09,38.4,37.92,38.38,104844.0,30.5442,30.7928,30.4079,30.7768,104844.0
2018-05-31 09:50:00,38.4,38.5,38.17,38.3,138781.0,30.7928,30.873,30.6084,30.7126,138781.0
2018-05-31 09:55:00,38.3,38.3,37.55,37.64,284768.0,30.7126,30.7126,30.1112,30.1834,284768.0
2018-05-31 10:00:00,37.64,37.81,37.45,37.75,322236.0,30.1834,30.3197,30.031,30.2716,322236.0
2018-05-31 10:05:00,37.75,37.79,37.51,37.79,164532.0,30.2716,30.3037,30.0791,30.3037,164532.0
2018-05-31 10:10:00,37.78,37.83,37.62,37.73,83234.0,30.2956,30.3357,30.1673,30.2556,83234.0
2018-05-31 10:15:00,37.73,37.76,37.65,37.68,62959.0,30.2556,30.2796,30.1914,30.2155,62959.0
2018-05-31 10:20:00,37.67,37.69,37.56,37.6,71901.0,30.2074,30.2235,30.1192,30.1513,71901.0
2018-05-31 10:25:00,37.58,37.58,37.3,37.4,173836.0,30.1353,30.1353,29.9107,29.9909,173836.0
2018-05-31 10:30:00,37.41,37.6,37.33,37.51,96158.0,29.9989,30.1513,29.9348,30.0791,96158.0
2018-05-31 10:35:00,37.5,37.69,37.49,37.66,82742.0,30.0711,30.2235,30.0631,30.1994,82742.0
2018-05-31 10:40:00,37.65,37.7,37.5,37.52,122750.0,30.1914,30.2315,30.0711,30.0872,122750.0
2018-05-31 10:45:00,37.55,37.55,37.4,37.43,97521.0,30.1112,30.1112,29.9909,30.015,97521.0
2018-05-31 10:50:00,37.43,37.44,37.22,37.24,142065.0,30.015,30.023,29.8466,29.8626,142065.0
2018-05-31 10:55:00,37.23,37.53,37.21,37.49,71007.0,29.8546,30.0952,29.8386,30.0631,71007.0
2018-05-31 11:00:00,37.49,37.5,37.3,37.32,65319.0,30.0631,30.0711,29.9107,29.9268,65319.0
2018-05-31 11:05:00,37.33,37.4,37.29,37.33,48118.0,29.9348,29.9909,29.9027,29.9348,48118.0
2018-05-31 11:10:00,37.33,37.4,37.28,37.32,40041.0,29.9348,29.9909,29.8947,29.9268,40041.0
2018-05-31 11:15:00,37.3,37.36,37.23,37.31,61953.0,29.9107,29.9589,29.8546,29.9188,61953.0
2018-05-31 11:20:00,37.3,37.43,37.26,37.38,40381.0,29.9107,30.015,29.8787,29.9749,40381.0
2018-05-31 11:25:00,37.41,37.53,37.37,37.53,52626.0,29.9989,30.0952,29.9669,30.0952,52626.0
2018-05-31 11:30:00,37.54,37.55,37.48,37.49,50093.0,30.1032,30.1112,30.0551,30.0631,50093.0
2018-05-31 11:35:00,37.49,37.63,37.45,37.58,51709.0,30.0631,30.1754,30.031,30.1353,51709.0
2018-05-31 11:40:00,37.58,37.75,37.58,37.7,58427.0,30.1353,30.2716,30.1353,30.2315,58427.0
2018-05-31 11:45:00,37.69,37.69,37.58,37.63,25702.0,30.2235,30.2235,30.1353,30.1754,25702.0
2018-05-31 11:50:00,37.63,37.63,37.52,37.55,26382.0,30.1754,30.1754,30.0872,30.1112,26382.0
2018-05-31 11:55:00,37.55,37.59,37.52,37.53,34120.0,30.1112,30.1433,30.0872,30.0952,34120.0
2018-05-31 12:00:00,37.53,37.53,37.36,37.38,69399.0,30.0952,30.0952,29.9589,29.9749,69399.0
2018-05-31 12:05:00,37.4,37.41,37.32,37.32,24414.0,29.9909,29.9989,29.9268,29.9268,24414.0
2018-05-31 12:10:00,37.33,37.33,37.17,37.18,74525.0,29.9348,29.9348,29.8065,29.8145,74525.0
2018-05-31 12:15:00,37.17,37.25,37.16,37.19,53302.0,29.8065,29.8706,29.7985,29.8225,53302.0
2018-05-31 12:20:00,37.18,37.26,37.16,37.25,46296.0,29.8145,29.8787,29.7985,29.8706,46296.0
2018-05-31 12:25:00,37.25,37.3,37.2,37.26,23218.0,29.8706,29.9107,29.8305,29.8787,23218.0
2018-05-31 12:30:00,37.24,37.25,37.17,37.17,33400.0,29.8626,29.8706,29.8065,29.8065,33400.0
2018-05-31 12:35:00,37.18,37.19,37.09,37.11,79590.0,29.8145,29.8225,29.7423,29.7584,79590.0
2018-05-31 12:40:00,37.12,37.17,37.04,37.06,72575.0,29.7664,29.8065,29.7022,29.7183,72575.0
2018-05-31 12:45:00,37.06,37.16,37.02,37.16,72464.0,29.7183,29.7985,29.6862,29.7985,72464.0
2018-05-31 12:50:00,37.16,37.17,37.04,37.09,52039.0,29.7985,29.8065,29.7022,29.7423,52039.0
2018-05-31 12:55:00,37.1,37.12,37.03,37.11,46228.0,29.7504,29.7664,29.6942,29.7584,46228.0
2018-05-31 13:00:00,37.12,37.14,37.05,37.08,30400.0,29.7664,29.7824,29.7103,29.7343,30400.0
2018-05-31 13:05:00,37.08,37.08,36.94,36.96,83692.0,29.7343,29.7343,29.6221,29.6381,83692.0
2018-05-31 13:10:00,36.95,37.0,36.85,36.95,73154.0,29.6301,29.6702,29.5499,29.6301,73154.0
2018-05-31 13:15:00,36.94,37.07,36.94,36.98,62190.0,29.6221,29.7263,29.6221,29.6541,62190.0
2018-05-31 13:20:00,36.97,36.97,36.86,36.9,54343.0,29.6461,29.6461,29.5579,29.59,54343.0
2018-05-31 13:25:00,36.9,36.92,36.84,36.91,47867.0,29.59,29.606,29.5419,29.598,47867.0
2018-05-31 13:30:00,36.92,36.98,36.88,36.89,41966.0,29.606,29.6541,29.5739,29.582,41966.0
2018-05-31 13:35:00,36.89,36.95,36.86,36.87,33504.0,29.582,29.6301,29.5579,29.5659,33504.0
2018-05-31 13:40:00,36.86,36.89,36.81,36.84,25883.0,29.5579,29.582,29.5178,29.5419,25883.0
2018-05-31 13:45:00,36.84,36.87,36.76,36.8,34250.0,29.5419,29.5659,29.4777,29.5098,34250.0
2018-05-31 13:50:00,36.81,36.83,36.62,36.66,130768.0,29.5178,29.5338,29.3654,29.3975,130768.0
2018-05-31 13:55:00,36.68,36.7,36.6,36.66,37186.0,29.4136,29.4296,29.3494,29.3975,37186.0
2018-05-31 14:00:00,36.67,36.82,36.65,36.82,85055.0,29.4055,29.5258,29.3895,29.5258,85055.0
2018-05-31 14:05:00,36.82,36.94,36.82,36.91,82496.0,29.5258,29.6221,29.5258,29.598,82496.0
2018-05-31 14:10:00,36.91,37.03,36.91,37.0,52781.0,29.598,29.6942,29.598,29.6702,52781.0
2018-05-31 14:15:00,37.01,37.04,36.92,36.93,42528.0,29.6782,29.7022,29.606,29.614,42528.0
2018-05-31 14:20:00,36.93,36.93,36.7,36.7,66261.0,29.614,29.614,29.4296,29.4296,66261.0
2018-05-31 14:25:00,36.7,36.77,36.62,36.67,62142.0,29.4296,29.4857,29.3654,29.4055,62142.0
2018-05-31 14:30:00,36.65,36.72,36.61,36.65,60440.0,29.3895,29.4456,29.3574,29.3895,60440.0
2018-05-31 14:35:00,36.65,36.68,36.58,36.67,44306.0,29.3895,29.4136,29.3334,29.4055,44306.0
2018-05-31 14:40:00,36.67,36.68,36.58,36.67,50152.0,29.4055,29.4136,29.3334,29.4055,50152.0
2018-05-31 14:45:00,36.67,36.72,36.62,36.67,111389.0,29.4055,29.4456,29.3654,29.4055,111389.0
2018-05-31 14:50:00,36.69,36.71,36.65,36.68,45852.0,29.4216,29.4376,29.3895,29.4136,45852.0
2018-05-31 14:55:00,36.68,36.74,36.66,36.72,49821.0,29.4136,29.4617,29.3975,29.4456,49821.0
2018-05-31 15:00:00,36.72,36.82,36.71,36.76,90476.0,29.4456,29.5258,29.4376,29.4777,90476.0
2018-05-31 15:05:00,36.76,36.84,36.75,36.81,129290.0,29.4777,29.5419,29.4697,29.5178,129290.0
2018-05-31 15:10:00,36.8,36.81,36.6,36.6,66721.0,29.5098,29.5178,29.3494,29.3494,66721.0
2018-05-31 15:15:00,36.6,36.64,36.46,36.48,225456.0,29.3494,29.3815,29.2371,29.2532,225456.0
2018-05-31 15:20:00,36.47,36.54,36.34,36.4,130795.0,29.2452,29.3013,29.1409,29.189,130795.0
2018-05-31 15:25:00,36.4,36.51,36.37,36.46,113761.0,29.189,29.2772,29.165,29.2371,113761.0
2018-05-31 15:30:00,36.46,36.51,36.41,36.49,86489.0,29.2371,29.2772,29.1971,29.2612,86489.0
2018-05-31 15:35:00,36.5,36.72,36.48,36.72,102260.0,29.2692,29.4456,29.2532,29.4456,102260.0
2018-05-31 15:40:00,36.72,36.72,36.58,36.66,121099.0,29.4456,29.4456,29.3334,29.3975,121099.0
2018-05-31 15:45:00,36.65,36.73,36.61,36.72,165941.0,29.3895,29.4537,29.3574,29.4456,165941.0
2018-05-31 15:50:00,36.72,36.74,36.7,36.73,134455.0,29.4456,29.4617,29.4296,29.4537,134455.0
2018-05-31 15:55:00,36.73,36.73,36.6,36.61,421409.0,29.4537,29.4537,29.3494,29.3574,421409.0
2018-06-01 09:30:00,37.0,37.03,36.38,36.64,99742.0,29.6702,29.6942,29.173,29.3815,99742.0
2018-06-01 09:35:00,36.57,36.84,36.57,36.78,39350.0,29.3254,29.5419,29.3254,29.4938,39350.0
2018-06-01 09:40:00,36.76,36.78,36.63,36.68,56985.0,29.4777,29.4938,29.3735,29.4136,56985.0
2018-06-01 09:45:00,36.7,36.75,36.58,36.62,77825.0,29.4296,29.4697,29.3334,29.3654,77825.0
2018-06-01 09:50:00,36.62,36.85,36.42,36.46,98563.0,29.3654,29.5499,29.2051,29.2371,98563.0
2018-06-01 09:55:00,36.47,36.5,36.16,36.18,186015.0,29.2452,29.2692,28.9966,29.0126,186015.0
2018-06-01 10:00:00,36.17,36.25,36.11,36.2,118273.0,29.0046,29.0687,28.9565,29.0287,118273.0
2018-06-01 10:05:00,36.21,36.22,35.91,36.04,110241.0,29.0367,29.0447,28.7961,28.9003,110241.0
2018-06-01 10:10:00,36.04,36.33,35.95,36.29,176170.0,28.9003,29.1329,28.8282,29.1008,176170.0
2018-06-01 10:15:00,36.3,36.72,36.3,36.72,99802.0,29.1088,29.4456,29.1088,29.4456,99802.0
2018-06-01 10:20:00,36.72,36.92,36.69,36.84,110099.0,29.4456,29.606,29.4216,29.5419,110099.0
2018-06-01 10:25:00,36.84,36.99,36.83,36.98,80981.0,29.5419,29.6622,29.5338,29.6541,80981.0
2018-06-01 10:30:00,36.99,37.08,36.87,36.94,128596.0,29.6622,29.7343,29.5659,29.6221,128596.0
2018-06-01 10:35:00,36.93,36.93,36.65,36.8,84669.0,29.614,29.614,29.3895,29.5098,84669.0
2018-06-01 10:40:00,36.8,36.8,36.6,36.61,85192.0,29.5098,29.5098,29.3494,29.3574,85192.0
2018-06-01 10:45:00,36.6,36.65,36.37,36.37,63264.0,29.3494,29.3895,29.165,29.165,63264.0
2018-06-01 10:50:00,36.39,36.43,36.31,36.33,87382.0,29.181,29.2131,29.1169,29.1329,87382.0
2018-06-01 10:55:00,36.31,36.32,36.15,36.15,58455.0,29.1169,29.1249,28.9886,28.9886,58455.0
2018-06-01 11:00:00,36.15,36.26,36.04,36.26,80014.0,28.9886,29.0768,28.9003,29.0768,80014.0
2018-06-01 11:05:00,36.27,36.37,36.24,36.32,52384.0,29.0848,29.165,29.0607,29.1249,52384.0
2018-06-01 11:10:00,36.32,36.52,36.22,36.46,89505.0,29.1249,29.2853,29.0447,29.2371,89505.0
2018-06-01 11:15:00,36.47,36.54,36.37,36.4,68290.0,29.2452,29.3013,29.165,29.189,68290.0
2018-06-01 11:20:00,36.38,36.39,36.14,36.22,70553.0,29.173,29.181,28.9805,29.0447,70553.0
2018-06-01 11:25:00,36.23,36.3,36.09,36.16,58901.0,29.0527,29.1088,28.9404,28.9966,58901.0
2018-06-01 11:30:00,36.16,36.23,36.09,36.15,45306.0,28.9966,29.0527,28.9404,28.9886,45306.0
2018-06-01 11:35:00,36.15,36.26,36.11,36.13,57150.0,28.9886,29.0768,28.9565,28.9725,57150.0
2018-06-01 11:40:00,36.12,36.12,35.93,35.94,73447.0,28.9645,28.9645,28.8121,28.8202,73447.0
2018-06-01 11:45:00,35.94,35.95,35.8,35.91,91854.0,28.8202,28.8282,28.7079,28.7961,91854.0
2018-06-01 11:50:00,35.91,35.91,35.68,35.72,125748.0,28.7961,28.7961,28.6117,28.6437,125748.0
2018-06-01 11:55:00,35.73,35.86,35.65,35.76,119235.0,28.6518,28.756,28.5876,28.6758,119235.0
2018-06-01 12:00:00,35.77,35.9,35.61,35.9,66701.0,28.6838,28.7881,28.5555,28.7881,66701.0
2018-06-01 12:05:00,35.89,35.96,35.82,35.87,58843.0,28.7801,28.8362,28.7239,28.764,58843.0
2018-06-01 12:10:00,35.88,35.89,35.79,35.84,29506.0,28.772,28.7801,28.6999,28.74,29506.0
2018-06-01 12:15:00,35.84,35.87,35.7,35.72,29353.0,28.74,28.764,28.6277,28.6437,29353.0
2018-06-01 12:20:00,35.72,35.73,35.57,35.61,52264.0,28.6437,28.6518,28.5235,28.5555,52264.0
2018-06-01 12:25:00,35.62,35.69,35.59,35.64,49174.0,28.5636,28.6197,28.5395,28.5796,49174.0
2018-06-01 12:30:00,35.65,35.75,35.63,35.71,35230.0,28.5876,28.6678,28.5716,28.6357,35230.0
2018-06-01 12:35:00,35.71,35.81,35.65,35.72,36806.0,28.6357,28.7159,28.5876,28.6437,36806.0
2018-06-01 12:40:00,35.74,35.86,35.74,35.79,37305.0,28.6598,28.756,28.6598,28.6999,37305.0
2018-06-01 12:45:00,35.78,35.82,35.71,35.79,39462.0,28.6919,28.7239,28.6357,28.6999,39462.0
2018-06-01 12:50:00,35.78,35.78,35.65,35.66,30383.0,28.6919,28.6919,28.5876,28.5956,30383.0
2018-06-01 12:55:00,35.65,35.66,35.57,35.59,74415.0,28.5876,28.5956,28.5235,28.5395,74415.0
2018-06-01 13:00:00,35.59,35.66,35.56,35.66,52221.0,28.5395,28.5956,28.5154,28.5956,52221.0
2018-06-01 13:05:00,35.66,35.71,35.57,35.69,53721.0,28.5956,28.6357,28.5235,28.6197,53721.0
2018-06-01 13:10:00,35.7,35.7,35.57,35.63,50323.0,28.6277,28.6277,28.5235,28.5716,50323.0
2018-06-01 13:15:00,35.63,35.63,35.53,35.59,32889.0,28.5716,28.5716,28.4914,28.5395,32889.0
2018-06-01 13:20:00,35.59,35.61,35.54,35.61,38816.0,28.5395,28.5555,28.4994,28.5555,38816.0
2018-06-01 13:25:00,35.62,35.62,35.56,35.57,29702.0,28.5636,28.5636,28.5154,28.5235,29702.0
2018-06-01 13:30:00,35.57,35.59,35.47,35.48,51061.0,28.5235,28.5395,28.4433,28.4513,51061.0
2018-06-01 13:35:00,35.48,35.53,35.44,35.47,58796.0,28.4513,28.4914,28.4192,28.4433,58796.0
2018-06-01 13:40:00,35.47,35.48,35.38,35.39,80533.0,28.4433,28.4513,28.3711,28.3791,80533.0
2018-06-01 13:45:00,35.38,35.43,35.29,35.33,75537.0,28.3711,28.4112,28.2989,28.331,75537.0
2018-06-01 13:50:00,35.33,35.44,35.33,35.38,63308.0,28.331,28.4192,28.331,28.3711,63308.0
2018-06-01 13:55:00,35.38,35.59,35.37,35.56,60128.0,28.3711,28.5395,28.3631,28.5154,60128.0
2018-06-01 14:00:00,35.55,35.73,35.55,35.7,82606.0,28.5074,28.6518,28.5074,28.6277,82606.0
2018-06-01 14:05:00,35.71,35.71,35.54,35.61,103640.0,28.6357,28.6357,28.4994,28.5555,103640.0
2018-06-01 14:10:00,35.62,35.62,35.31,35.33,66453.0,28.5636,28.5636,28.315,28.331,66453.0
2018-06-01 14:15:00,35.32,35.33,35.2,35.22,117409.0,28.323,28.331,28.2268,28.2428,117409.0
2018-06-01 14:20:00,35.22,35.33,35.22,35.33,39412.0,28.2428,28.331,28.2428,28.331,39412.0
2018-06-01 14:25:00,35.33,35.43,35.29,35.42,41679.0,28.331,28.4112,28.2989,28.4032,41679.0
2018-06-01 14:30:00,35.42,35.43,35.34,35.37,29252.0,28.4032,28.4112,28.339,28.3631,29252.0
2018-06-01 14:35:00,35.36,35.37,35.3,35.3,40528.0,28.3551,28.3631,28.3069,28.3069,40528.0
2018-06-01 14:40:00,35.31,35.37,35.29,35.3,60132.0,28.315,28.3631,28.2989,28.3069,60132.0
2018-06-01 14:45:00,35.29,35.37,35.27,35.37,39591.0,28.2989,28.3631,28.2829,28.3631,39591.0
2018-06-01 14:50:00,35.38,35.47,35.38,35.41,66438.0,28.3711,28.4433,28.3711,28.3952,66438.0
2018-06-01 14:55:00,35.42,35.53,35.42,35.51,60339.0,28.4032,28.4914,28.4032,28.4753,60339.0
2018-06-01 15:00:00,35.5,35.51,35.42,35.47,39194.0,28.4673,28.4753,28.4032,28.4433,39194.0
2018-06-01 15:05:00,35.46,35.48,35.39,35.42,65856.0,28.4352,28.4513,28.3791,28.4032,65856.0
2018-06-01 15:10:00,35.42,35.45,35.39,35.41,51444.0,28.4032,28.4272,28.3791,28.3952,51444.0
2018-06-01 15:15:00,35.4,35.42,35.34,35.38,47590.0,28.3871,28.4032,28.339,28.3711,47590.0
2018-06-01 15:20:00,35.38,35.38,35.27,35.29,66112.0,28.3711,28.3711,28.2829,28.2989,66112.0
2018-06-01 15:25:00,35.29,35.31,35.22,35.24,160015.0,28.2989,28.315,28.2428,28.2588,160015.0
2018-06-01 15:30:00,35.24,35.25,35.13,35.23,115545.0,28.2588,28.2669,28.1706,28.2508,115545.0
2018-06-01 15:35:00,35.23,35.23,35.13,35.16,107692.0,28.2508,28.2508,28.1706,28.1947,107692.0
2018-06-01 15:40:00,35.15,35.22,35.1,35.22,129921.0,28.1867,28.2428,28.1466,28.2428,129921.0
2018-06-01 15:45:00,35.21,35.29,35.21,35.25,138457.0,28.2348,28.2989,28.2348,28.2669,138457.0
2018-06-01 15:50:00,35.26,35.35,35.24,35.31,171187.0,28.2749,28.347,28.2588,28.315,171187.0
2018-06-01 15:55:00,35.31,35.36,35.24,35.34,335729.0,28.315,28.3551,28.2588,28.339,335729.0
2018-06-04 09:30:00,35.5,35.72,35.45,35.71,94140.0,28.4673,28.6437,28.4272,28.6357,94140.0
2018-06-04 09:35:00,35.73,36.06,35.7,36.02,113311.0,28.6518,28.9164,28.6277,28.8843,113311.0
2018-06-04 09:40:00,36.02,36.29,36.0,36.22,58658.0,28.8843,29.1008,28.8683,29.0447,58658.0
2018-06-04 09:45:00,36.27,36.28,36.14,36.19,45548.0,29.0848,29.0928,28.9805,29.0206,45548.0
2018-06-04 09:50:00,36.17,36.22,36.06,36.18,45536.0,29.0046,29.0447,28.9164,29.0126,45536.0
2018-06-04 09:55:00,36.18,36.28,36.14,36.2,37120.0,29.0126,29.0928,28.9805,29.0287,37120.0
2018-06-04 10:00:00,36.23,36.57,36.21,36.49,100153.0,29.0527,29.3254,29.0367,29.2612,100153.0
2018-06-04 10:05:00,36.45,36.7,36.42,36.7,38995.0,29.2291,29.4296,29.2051,29.4296,38995.0
2018-06-04 10:10:00,36.68,36.89,36.68,36.87,74176.0,29.4136,29.582,29.4136,29.5659,74176.0
2018-06-04 10:15:00,36.85,36.85,36.49,36.5,65929.0,29.5499,29.5499,29.2612,29.2692,65929.0
2018-06-04 10:20:00,36.51,36.74,36.5,36.73,56575.0,29.2772,29.4617,29.2692,29.4537,56575.0
2018-06-04 10:25:00,36.74,36.82,36.68,36.73,35334.0,29.4617,29.5258,29.4136,29.4537,35334.0
2018-06-04 10:30:00,36.73,36.75,36.51,36.52,33511.0,29.4537,29.4697,29.2772,29.2853,33511.0
2018-06-04 10:35:00,36.51,36.67,36.45,36.65,57359.0,29.2772,29.4055,29.2291,29.3895,57359.0
2018-06-04 10:40:00,36.65,36.73,36.52,36.54,45651.0,29.3895,29.4537,29.2853,29.3013,45651.0
2018-06-04 10:45:00,36.54,36.54,36.42,36.48,35650.0,29.3013,29.3013,29.2051,29.2532,35650.0
2018-06-04 10:50:00,36.46,36.53,36.45,36.52,44752.0,29.2371,29.2933,29.2291,29.2853,44752.0
2018-06-04 10:55:00,36.53,36.61,36.51,36.58,17202.0,29.2933,29.3574,29.2772,29.3334,17202.0
2018-06-04 11:00:00,36.6,36.72,36.59,36.68,46034.0,29.3494,29.4456,29.3414,29.4136,46034.0
2018-06-04 11:05:00,36.69,36.74,36.61,36.67,51282.0,29.4216,29.4617,29.3574,29.4055,51282.0
2018-06-04 11:10:00,36.67,36.83,36.66,36.78,76269.0,29.4055,29.5338,29.3975,29.4938,76269.0
2018-06-04 11:15:00,36.79,36.92,36.73,36.8,32828.0,29.5018,29.606,29.4537,29.5098,32828.0
2018-06-04 11:20:00,36.79,36.9,36.77,36.82,26554.0,29.5018,29.59,29.4857,29.5258,26554.0
2018-06-04 11:25:00,36.82,36.99,36.82,36.98,107396.0,29.5258,29.6622,29.5258,29.6541,107396.0
2018-06-04 11:30:00,36.97,37.04,36.92,37.0,45783.0,29.6461,29.7022,29.606,29.6702,45783.0
2018-06-04 11:35:00,37.02,37.14,36.98,37.14,65227.0,29.6862,29.7824,29.6541,29.7824,65227.0
2018-06-04 11:40:00,37.12,37.15,37.01,37.05,41037.0,29.7664,29.7905,29.6782,29.7103,41037.0
2018-06-04 11:45:00,37.04,37.05,36.87,36.88,41279.0,29.7022,29.7103,29.5659,29.5739,41279.0
2018-06-04 11:50:00,36.88,36.9,36.77,36.79,53407.0,29.5739,29.59,29.4857,29.5018,53407.0
2018-06-04 11:55:00,36.78,36.92,36.78,36.89,49362.0,29.4938,29.606,29.4938,29.582,49362.0
2018-06-04 12:00:00,36.89,36.89,36.72,36.8,25918.0,29.582,29.582,29.4456,29.5098,25918.0
2018-06-04 12:05:00,36.79,36.9,36.78,36.9,26088.0,29.5018,29.59,29.4938,29.59,26088.0
2018-06-04 12:10:00,36.9,37.06,36.89,37.05,32446.0,29.59,29.7183,29.582,29.7103,32446.0
2018-06-04 12:15:00,37.04,37.05,36.91,37.04,52220.0,29.7022,29.7103,29.598,29.7022,52220.0
2018-06-04 12:20:00,37.04,37.13,37.03,37.09,31297.0,29.7022,29.7744,29.6942,29.7423,31297.0
2018-06-04 12:25:00,37.09,37.18,37.04,37.08,35891.0,29.7423,29.8145,29.7022,29.7343,35891.0
2018-06-04 12:30:00,37.08,37.14,37.06,37.1,23423.0,29.7343,29.7824,29.7183,29.7504,23423.0
2018-06-04 12:35:00,37.1,37.13,37.04,37.09,32616.0,29.7504,29.7744,29.7022,29.7423,32616.0
2018-06-04 12:40:00,37.09,37.14,37.09,37.13,21048.0,29.7423,29.7824,29.7423,29.7744,21048.0
2018-06-04 12:45:00,37.14,37.14,37.06,37.07,14994.0,29.7824,29.7824,29.7183,29.7263,14994.0
2018-06-04 12:50:00,37.06,37.08,36.91,36.96,33876.0,29.7183,29.7343,29.598,29.6381,33876.0
2018-06-04 12:55:00,36.96,36.97,36.86,36.94,30905.0,29.6381,29.6461,29.5579,29.6221,30905.0
2018-06-04 13:00:00,36.95,36.99,36.94,36.97,12738.0,29.6301,29.6622,29.6221,29.6461,12738.0
2018-06-04 13:05:00,36.97,36.98,36.87,36.88,10632.0,29.6461,29.6541,29.5659,29.5739,10632.0
2018-06-04 13:10:00,36.88,36.91,36.86,36.87,20584.0,29.5739,29.598,29.5579,29.5659,20584.0
2018-06-04 13:15:00,36.88,36.97,36.87,36.94,17591.0,29.5739,29.6461,29.5659,29.6221,17591.0
2018-06-04 13:20:00,36.94,36.97,36.89,36.89,8817.0,29.6221,29.6461,29.582,29.582,8817.0
2018-06-04 13:25:00,36.89,36.89,36.82,36.83,15491.0,29.582,29.582,29.5258,29.5338,15491.0
2018-06-04 13:30:00,36.82,36.82,36.67,36.75,58796.0,29.5258,29.5258,29.4055,29.4697,58796.0
2018-06-04 13:35:00,36.75,36.84,36.75,36.8,14617.0,29.4697,29.5419,29.4697,29.5098,14617.0
2018-06-04 13:40:00,36.79,36.8,36.73,36.8,16333.0,29.5018,29.5098,29.4537,29.5098,16333.0
2018-06-04 13:45:00,36.8,36.81,36.7,36.7,15332.0,29.5098,29.5178,29.4296,29.4296,15332.0
2018-06-04 13:50:00,36.7,36.79,36.7,36.79,20010.0,29.4296,29.5018,29.4296,29.5018,20010.0
2018-06-04 13:55:00,36.79,36.79,36.69,36.73,22488.0,29.5018,29.5018,29.4216,29.4537,22488.0
2018-06-04 14:00:00,36.73,36.73,36.66,36.66,13205.0,29.4537,29.4537,29.3975,29.3975,13205.0
2018-06-04 14:05:00,36.67,36.76,36.66,36.75,12962.0,29.4055,29.4777,29.3975,29.4697,12962.0
2018-06-04 14:10:00,36.74,36.75,36.66,36.68,16016.0,29.4617,29.4697,29.3975,29.4136,16016.0
2018-06-04 14:15:00,36.68,36.75,36.61,36.71,45047.0,29.4136,29.4697,29.3574,29.4376,45047.0
2018-06-04 14:20:00,36.7,36.71,36.66,36.7,13341.0,29.4296,29.4376,29.3975,29.4296,13341.0
2018-06-04 14:25:00,36.7,36.7,36.66,36.68,19943.0,29.4296,29.4296,29.3975,29.4136,19943.0
2018-06-04 14:30:00,36.67,36.7,36.62,36.63,26432.0,29.4055,29.4296,29.3654,29.3735,26432.0
2018-06-04 14:35:00,36.63,36.63,36.56,36.57,23578.0,29.3735,29.3735,29.3173,29.3254,23578.0
2018-06-04 14:40:00,36.58,36.67,36.57,36.67,29392.0,29.3334,29.4055,29.3254,29.4055,29392.0
2018-06-04 14:45:00,36.65,36.79,36.65,36.77,39874.0,29.3895,29.5018,29.3895,29.4857,39874.0
2018-06-04 14:50:00,36.77,36.85,36.77,36.85,30968.0,29.4857,29.5499,29.4857,29.5499,30968.0
2018-06-04 14:55:00,36.84,36.96,36.84,36.93,26872.0,29.5419,29.6381,29.5419,29.614,26872.0
2018-06-04 15:00:00,36.92,36.92,36.81,36.82,24605.0,29.606,29.606,29.5178,29.5258,24605.0
2018-06-04 15:05:00,36.83,36.83,36.69,36.7,39996.0,29.5338,29.5338,29.4216,29.4296,39996.0
2018-06-04 15:10:00,36.7,36.78,36.7,36.76,54826.0,29.4296,29.4938,29.4296,29.4777,54826.0
2018-06-04 15:15:00,36.76,36.76,36.69,36.7,27578.0,29.4777,29.4777,29.4216,29.4296,27578.0
2018-06-04 15:20:00,36.7,36.73,36.65,36.66,33504.0,29.4296,29.4537,29.3895,29.3975,33504.0
2018-06-04 15:25:00,36.66,36.67,36.6,36.6,37113.0,29.3975,29.4055,29.3494,29.3494,37113.0
2018-06-04 15:30:00,36.61,36.61,36.53,36.54,53680.0,29.3574,29.3574,29.2933,29.3013,53680.0
2018-06-04 15:35:00,36.55,36.6,36.51,36.58,55504.0,29.3093,29.3494,29.2772,29.3334,55504.0
2018-06-04 15:40:00,36.57,36.59,36.55,36.59,51925.0,29.3254,29.3414,29.3093,29.3414,51925.0
2018-06-04 15:45:00,36.58,36.69,36.57,36.68,98673.0,29.3334,29.4216,29.3254,29.4136,98673.0
2018-06-04 15:50:00,36.68,36.69,36.64,36.66,103051.0,29.4136,29.4216,29.3815,29.3975,103051.0
2018-06-04 15:55:00,36.66,36.67,36.58,36.6,194554.0,29.3975,29.4055,29.3334,29.3494,194554.0
2018-06-05 09:30:00,36.65,36.65,36.38,36.62,47567.0,29.3895,29.3895,29.173,29.3654,47567.0
2018-06-05 09:35:00,36.66,36.79,36.64,36.7,30502.0,29.3975,29.5018,29.3815,29.4296,30502.0
2018-06-05 09:40:00,36.71,36.94,36.71,36.77,38721.0,29.4376,29.6221,29.4376,29.4857,38721.0
2018-06-05 09:45:00,36.72,36.97,36.7,36.91,30349.0,29.4456,29.6461,29.4296,29.598,30349.0
2018-06-05 09:50:00,36.91,36.91,36.68,36.82,101183.0,29.598,29.598,29.4136,29.5258,101183.0
2018-06-05 09:55:00,36.83,36.88,36.59,36.67,61568.0,29.5338,29.5739,29.3414,29.4055,61568.0
2018-06-05 10:00:00,36.67,36.83,36.58,36.71,131278.0,29.4055,29.5338,29.3334,29.4376,131278.0
2018-06-05 10:05:00,36.7,36.92,36.7,36.89,29809.0,29.4296,29.606,29.4296,29.582,29809.0
2018-06-05 10:10:00,36.9,36.94,36.64,36.64,27333.0,29.59,29.6221,29.3815,29.3815,27333.0
2018-06-05 10:15:00,36.64,36.74,36.62,36.64,16742.0,29.3815,29.4617,29.3654,29.3815,16742.0
2018-06-05 10:20:00,36.63,36.66,36.52,36.62,48076.0,29.3735,29.3975,29.2853,29.3654,48076.0
2018-06-05 10:25:00,36.63,36.73,36.63,36.65,36604.0,29.3735,29.4537,29.3735,29.3895,36604.0
2018-06-05 10:30:00,36.66,36.68,36.56,36.59,14514.0,29.3975,29.4136,29.3173,29.3414,14514.0
2018-06-05 10:35:00,36.57,36.57,36.43,36.44,14654.0,29.3254,29.3254,29.2131,29.2211,14654.0
2018-06-05 10:40:00,36.44,36.48,36.27,36.27,40848.0,29.2211,29.2532,29.0848,29.0848,40848.0
2018-06-05 10:45:00,36.29,36.32,36.13,36.27,64815.0,29.1008,29.1249,28.9725,29.0848,64815.0
2018-06-05 10:50:00,36.27,36.46,36.22,36.46,22155.0,29.0848,29.2371,29.0447,29.2371,22155.0
2018-06-05 10:55:00,36.46,36.62,36.45,36.6,16974.0,29.2371,29.3654,29.2291,29.3494,16974.0
2018-06-05 11:00:00,36.61,36.72,36.59,36.64,22933.0,29.3574,29.4456,29.3414,29.3815,22933.0
2018-06-05 11:05:00,36.65,36.77,36.64,36.67,19911.0,29.3895,29.4857,29.3815,29.4055,19911.0
2018-06-05 11:10:00,36.69,36.76,36.64,36.67,23745.0,29.4216,29.4777,29.3815,29.4055,23745.0
2018-06-05 11:15:00,36.67,36.68,36.59,36.6,28468.0,29.4055,29.4136,29.3414,29.3494,28468.0
2018-06-05 11:20:00,36.61,36.61,36.57,36.61,18989.0,29.3574,29.3574,29.3254,29.3574,18989.0
2018-06-05 11:25:00,36.6,36.61,36.53,36.6,12038.0,29.3494,29.3574,29.2933,29.3494,12038.0
2018-06-05 11:30:00,36.6,36.61,36.51,36.52,13400.0,29.3494,29.3574,29.2772,29.2853,13400.0
2018-06-05 11:35:00,36.52,36.53,36.49,36.51,13800.0,29.2853,29.2933,29.2612,29.2772,13800.0
2018-06-05 11:40:00,36.51,36.51,36.43,36.46,28505.0,29.2772,29.2772,29.2131,29.2371,28505.0
2018-06-05 11:45:00,36.46,36.46,36.41,36.43,12359.0,29.2371,29.2371,29.1971,29.2131,12359.0
2018-06-05 11:50:00,36.43,36.44,36.4,36.42,15636.0,29.2131,29.2211,29.189,29.2051,15636.0
2018-06-05 11:55:00,36.43,36.45,36.41,36.45,15841.0,29.2131,29.2291,29.1971,29.2291,15841.0
2018-06-05 12:00:00,36.46,36.47,36.43,36.43,13932.0,29.2371,29.2452,29.2131,29.2131,13932.0
2018-06-05 12:05:00,36.42,36.48,36.39,36.45,22489.0,29.2051,29.2532,29.181,29.2291,22489.0
2018-06-05 12:10:00,36.45,36.54,36.43,36.54,22342.0,29.2291,29.3013,29.2131,29.3013,22342.0
2018-06-05 12:15:00,36.55,36.66,36.53,36.64,19085.0,29.3093,29.3975,29.2933,29.3815,19085.0
2018-06-05 12:20:00,36.64,36.8,36.64,36.78,16919.0,29.3815,29.5098,29.3815,29.4938,16919.0
2018-06-05 12:25:00,36.78,36.86,36.78,36.86,10400.0,29.4938,29.5579,29.4938,29.5579,10400.0
2018-06-05 12:30:00,36.87,36.92,36.85,36.9,13104.0,29.5659,29.606,29.5499,29.59,13104.0
2018-06-05 12:35:00,36.91,36.96,36.9,36.95,12323.0,29.598,29.6381,29.59,29.6301,12323.0
2018-06-05 12:40:00,36.95,36.99,36.9,36.9,11211.0,29.6301,29.6622,29.59,29.59,11211.0
2018-06-05 12:45:00,36.9,36.91,36.86,36.88,15160.0,29.59,29.598,29.5579,29.5739,15160.0
2018-06-05 12:50:00,36.88,36.88,36.79,36.84,6800.0,29.5739,29.5739,29.5018,29.5419,6800.0
2018-06-05 12:55:00,36.84,36.88,36.81,36.88,7400.0,29.5419,29.5739,29.5178,29.5739,7400.0
2018-06-05 13:00:00,36.87,36.88,36.82,36.84,10507.0,29.5659,29.5739,29.5258,29.5419,10507.0
2018-06-05 13:05:00,36.83,36.84,36.83,36.84,3054.0,29.5338,29.5419,29.5338,29.5419,3054.0
2018-06-05 13:10:00,36.84,36.85,36.81,36.84,8524.0,29.5419,29.5499,29.5178,29.5419,8524.0
2018-06-05 13:15:00,36.84,36.89,36.84,36.86,6900.0,29.5419,29.582,29.5419,29.5579,6900.0
2018-06-05 13:20:00,36.85,36.87,36.83,36.86,12284.0,29.5499,29.5659,29.5338,29.5579,12284.0
2018-06-05 13:25:00,36.86,36.93,36.86,36.93,8657.0,29.5579,29.614,29.5579,29.614,8657.0
2018-06-05 13:30:00,36.93,36.95,36.91,36.92,13159.0,29.614,29.6301,29.598,29.606,13159.0
2018-06-05 13:35:00,36.93,36.97,36.91,36.97,10028.0,29.614,29.6461,29.598,29.6461,10028.0
2018-06-05 13:40:00,36.97,37.01,36.94,36.96,23232.0,29.6461,29.6782,29.6221,29.6381,23232.0
2018-06-05 13:45:00,36.95,36.95,36.87,36.88,19732.0,29.6301,29.6301,29.5659,29.5739,19732.0
2018-06-05 13:50:00,36.88,36.88,36.83,36.84,11873.0,29.5739,29.5739,29.5338,29.5419,11873.0
2018-06-05 13:55:00,36.84,36.86,36.83,36.84,15472.0,29.5419,29.5579,29.5338,29.5419,15472.0
2018-06-05 14:00:00,36.84,36.87,36.83,36.86,7748.0,29.5419,29.5659,29.5338,29.5579,7748.0
2018-06-05 14:05:00,36.87,36.9,36.87,36.9,7925.0,29.5659,29.59,29.5659,29.59,7925.0
2018-06-05 14:10:00,36.89,37.01,36.89,37.01,17416.0,29.582,29.6782,29.582,29.6782,17416.0
2018-06-05 14:15:00,37.01,37.07,36.98,37.03,25063.0,29.6782,29.7263,29.6541,29.6942,25063.0
2018-06-05 14:20:00,37.04,37.07,37.01,37.04,12052.0,29.7022,29.7263,29.6782,29.7022,12052.0
2018-06-05 14:25:00,37.05,37.12,37.04,37.12,14555.0,29.7103,29.7664,29.7022,29.7664,14555.0
2018-06-05 14:30:00,37.12,37.16,37.11,37.14,25057.0,29.7664,29.7985,29.7584,29.7824,25057.0
2018-06-05 14:35:00,37.15,37.19,37.14,37.17,14441.0,29.7905,29.8225,29.7824,29.8065,14441.0
2018-06-05 14:40:00,37.16,37.19,37.16,37.19,6720.0,29.7985,29.8225,29.7985,29.8225,6720.0
2018-06-05 14:45:00,37.2,37.21,37.15,37.19,17086.0,29.8305,29.8386,29.7905,29.8225,17086.0
2018-06-05 14:50:00,37.19,37.22,37.18,37.19,19428.0,29.8225,29.8466,29.8145,29.8225,19428.0
2018-06-05 14:55:00,37.18,37.19,37.12,37.15,21898.0,29.8145,29.8225,29.7664,29.7905,21898.0
2018-06-05 15:00:00,37.15,37.17,37.1,37.12,18642.0,29.7905,29.8065,29.7504,29.7664,18642.0
2018-06-05 15:05:00,37.12,37.22,37.12,37.22,17967.0,29.7664,29.8466,29.7664,29.8466,17967.0
2018-06-05 15:10:00,37.21,37.26,37.2,37.21,25414.0,29.8386,29.8787,29.8305,29.8386,25414.0
2018-06-05 15:15:00,37.22,37.24,37.19,37.2,18580.0,29.8466,29.8626,29.8225,29.8305,18580.0
2018-06-05 15:20:00,37.21,37.25,37.19,37.19,22437.0,29.8386,29.8706,29.8225,29.8225,22437.0
2018-06-05 15:25:00,37.19,37.23,37.19,37.2,27102.0,29.8225,29.8546,29.8225,29.8305,27102.0
2018-06-05 15:30:00,37.2,37.23,37.16,37.16,36458.0,29.8305,29.8546,29.7985,29.7985,36458.0
2018-06-05 15:35:00,37.17,37.17,37.09,37.11,56233.0,29.8065,29.8065,29.7423,29.7584,56233.0
2018-06-05 15:40:00,37.11,37.12,37.04,37.04,34835.0,29.7584,29.7664,29.7022,29.7022,34835.0
2018-06-05 15:45:00,37.05,37.2,37.04,37.18,55661.0,29.7103,29.8305,29.7022,29.8145,55661.0
2018-06-05 15:50:00,37.17,37.19,37.14,37.19,65752.0,29.8065,29.8225,29.7824,29.8225,65752.0
2018-06-05 15:55:00,37.19,37.2,37.16,37.17,141208.0,29.8225,29.8305,29.7985,29.8065,141208.0
2018-06-06 09:30:00,37.24,37.49,37.21,37.43,34973.0,29.8626,30.0631,29.8386,30.015,34973.0
2018-06-06 09:35:00,37.43,37.45,37.22,37.28,37849.0,30.015,30.031,29.8466,29.8947,37849.0
2018-06-06 09:40:00,37.32,37.33,37.13,37.21,20300.0,29.9268,29.9348,29.7744,29.8386,20300.0
2018-06-06 09:45:00,37.22,37.22,36.91,36.92,44237.0,29.8466,29.8466,29.598,29.606,44237.0
2018-06-06 09:50:00,36.92,37.15,36.92,37.15,23666.0,29.606,29.7905,29.606,29.7905,23666.0
2018-06-06 09:55:00,37.18,37.25,37.11,37.19,24831.0,29.8145,29.8706,29.7584,29.8225,24831.0
2018-06-06 10:00:00,37.18,37.18,37.06,37.09,31247.0,29.8145,29.8145,29.7183,29.7423,31247.0
2018-06-06 10:05:00,37.1,37.31,37.08,37.21,38596.0,29.7504,29.9188,29.7343,29.8386,38596.0
2018-06-06 10:10:00,37.23,37.33,37.21,37.3,69476.0,29.8546,29.9348,29.8386,29.9107,69476.0
2018-06-06 10:15:00,37.29,37.39,37.27,37.37,29328.0,29.9027,29.9829,29.8867,29.9669,29328.0
2018-06-06 10:20:00,37.38,37.4,37.34,37.39,18426.0,29.9749,29.9909,29.9428,29.9829,18426.0
2018-06-06 10:25:00,37.39,37.51,37.36,37.48,48146.0,29.9829,30.0791,29.9589,30.0551,48146.0
2018-06-06 10:30:00,37.49,37.5,37.35,37.41,34509.0,30.0631,30.0711,29.9508,29.9989,34509.0
2018-06-06 10:35:00,37.42,37.5,37.37,37.39,20474.0,30.007,30.0711,29.9669,29.9829,20474.0
2018-06-06 10:40:00,37.39,37.43,37.33,37.34,17988.0,29.9829,30.015,29.9348,29.9428,17988.0
2018-06-06 10:45:00,37.35,37.45,37.33,37.4,18594.0,29.9508,30.031,29.9348,29.9909,18594.0
2018-06-06 10:50:00,37.4,37.5,37.39,37.48,10690.0,29.9909,30.0711,29.9829,30.0551,10690.0
2018-06-06 10:55:00,37.5,37.54,37.47,37.53,16716.0,30.0711,30.1032,30.0471,30.0952,16716.0
2018-06-06 11:00:00,37.52,37.54,37.43,37.44,12648.0,30.0872,30.1032,30.015,30.023,12648.0
2018-06-06 11:05:00,37.45,37.47,37.37,37.38,21887.0,30.031,30.0471,29.9669,29.9749,21887.0
2018-06-06 11:10:00,37.37,37.39,37.33,37.37,22122.0,29.9669,29.9829,29.9348,29.9669,22122.0
2018-06-06 11:15:00,37.37,37.41,37.29,37.41,58931.0,29.9669,29.9989,29.9027,29.9989,58931.0
2018-06-06 11:20:00,37.42,37.49,37.38,37.42,55407.0,30.007,30.0631,29.9749,30.007,55407.0
2018-06-06 11:25:00,37.41,37.49,37.28,37.28,105569.0,29.9989,30.0631,29.8947,29.8947,105569.0
2018-06-06 11:30:00,37.28,37.34,37.16,37.16,20152.0,29.8947,29.9428,29.7985,29.7985,20152.0
2018-06-06 11:35:00,37.16,37.18,37.09,37.11,21259.0,29.7985,29.8145,29.7423,29.7584,21259.0
2018-06-06 11:40:00,37.11,37.12,37.0,37.0,10673.0,29.7584,29.7664,29.6702,29.6702,10673.0
2018-06-06 11:45:00,36.98,37.16,36.98,37.12,27245.0,29.6541,29.7985,29.6541,29.7664,27245.0
2018-06-06 11:50:00,37.12,37.12,36.97,36.97,14720.0,29.7664,29.7664,29.6461,29.6461,14720.0
2018-06-06 11:55:00,36.97,37.08,36.97,37.05,12520.0,29.6461,29.7343,29.6461,29.7103,12520.0
2018-06-06 12:00:00,37.05,37.06,36.91,36.92,15929.0,29.7103,29.7183,29.598,29.606,15929.0
2018-06-06 12:05:00,36.93,37.04,36.91,37.0,17044.0,29.614,29.7022,29.598,29.6702,17044.0
2018-06-06 12:10:00,37.0,37.0,36.93,36.95,12044.0,29.6702,29.6702,29.614,29.6301,12044.0
2018-06-06 12:15:00,36.95,36.97,36.83,36.87,23032.0,29.6301,29.6461,29.5338,29.5659,23032.0
2018-06-06 12:20:00,36.88,36.9,36.87,36.9,6358.0,29.5739,29.59,29.5659,29.59,6358.0
2018-06-06 12:25:00,36.9,36.94,36.87,36.89,9940.0,29.59,29.6221,29.5659,29.582,9940.0
2018-06-06 12:30:00,36.88,37.01,36.88,36.98,15684.0,29.5739,29.6782,29.5739,29.6541,15684.0
2018-06-06 12:35:00,36.98,36.99,36.88,36.93,14678.0,29.6541,29.6622,29.5739,29.614,14678.0
2018-06-06 12:40:00,36.94,36.94,36.8,36.8,16309.0,29.6221,29.6221,29.5098,29.5098,16309.0
2018-06-06 12:45:00,36.8,36.84,36.78,36.83,12970.0,29.5098,29.5419,29.4938,29.5338,12970.0
2018-06-06 12:50:00,36.83,36.95,36.82,36.93,13809.0,29.5338,29.6301,29.5258,29.614,13809.0
2018-06-06 12:55:00,36.92,36.94,36.83,36.85,14706.0,29.606,29.6221,29.5338,29.5499,14706.0
2018-06-06 13:00:00,36.85,36.9,36.8,36.88,23280.0,29.5499,29.59,29.5098,29.5739,23280.0
2018-06-06 13:05:00,36.88,37.01,36.88,37.01,11750.0,29.5739,29.6782,29.5739,29.6782,11750.0
2018-06-06 13:10:00,36.99,37.01,36.95,36.99,11455.0,29.6622,29.6782,29.6301,29.6622,11455.0
2018-06-06 13:15:00,37.02,37.04,37.0,37.02,7651.0,29.6862,29.7022,29.6702,29.6862,7651.0
2018-06-06 13:20:00,37.02,37.06,37.01,37.03,10550.0,29.6862,29.7183,29.6782,29.6942,10550.0
2018-06-06 13:25:00,37.01,37.03,36.95,37.0,7022.0,29.6782,29.6942,29.6301,29.6702,7022.0
2018-06-06 13:30:00,37.0,37.18,37.0,37.17,36361.0,29.6702,29.8145,29.6702,29.8065,36361.0
2018-06-06 13:35:00,37.18,37.19,37.14,37.18,12000.0,29.8145,29.8225,29.7824,29.8145,12000.0
2018-06-06 13:40:00,37.19,37.32,37.19,37.23,21688.0,29.8225,29.9268,29.8225,29.8546,21688.0
2018-06-06 13:45:00,37.23,37.32,37.22,37.26,12600.0,29.8546,29.9268,29.8466,29.8787,12600.0
2018-06-06 13:50:00,37.28,37.32,37.27,37.27,10000.0,29.8947,29.9268,29.8867,29.8867,10000.0
2018-06-06 13:55:00,37.29,37.3,37.23,37.23,11081.0,29.9027,29.9107,29.8546,29.8546,11081.0
2018-06-06 14:00:00,37.24,37.35,37.24,37.35,15072.0,29.8626,29.9508,29.8626,29.9508,15072.0
2018-06-06 14:05:00,37.34,37.38,37.3,37.31,15916.0,29.9428,29.9749,29.9107,29.9188,15916.0
2018-06-06 14:10:00,37.31,37.35,37.29,37.35,14322.0,29.9188,29.9508,29.9027,29.9508,14322.0
2018-06-06 14:15:00,37.34,37.38,37.33,37.36,19255.0,29.9428,29.9749,29.9348,29.9589,19255.0
2018-06-06 14:20:00,37.36,37.4,37.35,37.38,11448.0,29.9589,29.9909,29.9508,29.9749,11448.0
2018-06-06 14:25:00,37.37,37.39,37.36,37.39,13557.0,29.9669,29.9829,29.9589,29.9829,13557.0
2018-06-06 14:30:00,37.39,37.39,37.33,37.35,10788.0,29.9829,29.9829,29.9348,29.9508,10788.0
2018-06-06 14:35:00,37.34,37.36,37.3,37.3,18850.0,29.9428,29.9589,29.9107,29.9107,18850.0
2018-06-06 14:40:00,37.3,37.37,37.3,37.36,15866.0,29.9107,29.9669,29.9107,29.9589,15866.0
2018-06-06 14:45:00,37.38,37.38,37.33,37.35,10026.0,29.9749,29.9749,29.9348,29.9508,10026.0
2018-06-06 14:50:00,37.35,37.36,37.32,37.33,15595.0,29.9508,29.9589,29.9268,29.9348,15595.0
2018-06-06 14:55:00,37.33,37.39,37.32,37.34,17908.0,29.9348,29.9829,29.9268,29.9428,17908.0
2018-06-06 15:00:00,37.35,37.47,37.35,37.46,20897.0,29.9508,30.0471,29.9508,30.039,20897.0
2018-06-06 15:05:00,37.46,37.51,37.44,37.44,18421.0,30.039,30.0791,30.023,30.023,18421.0
2018-06-06 15:10:00,37.45,37.5,37.43,37.44,25750.0,30.031,30.0711,30.015,30.023,25750.0
2018-06-06 15:15:00,37.43,37.46,37.39,37.39,24467.0,30.015,30.039,29.9829,29.9829,24467.0
2018-06-06 15:20:00,37.39,37.42,37.37,37.39,23848.0,29.9829,30.007,29.9669,29.9829,23848.0
2018-06-06 15:25:00,37.38,37.41,37.33,37.33,28365.0,29.9749,29.9989,29.9348,29.9348,28365.0
2018-06-06 15:30:00,37.34,37.36,37.3,37.3,39477.0,29.9428,29.9589,29.9107,29.9107,39477.0
2018-06-06 15:35:00,37.3,37.36,37.24,37.24,53495.0,29.9107,29.9589,29.8626,29.8626,53495.0
2018-06-06 15:40:00,37.25,37.29,37.25,37.29,48958.0,29.8706,29.9027,29.8706,29.9027,48958.0
2018-06-06 15:45:00,37.28,37.33,37.24,37.26,55833.0,29.8947,29.9348,29.8626,29.8787,55833.0
2018-06-06 15:50:00,37.27,37.33,37.25,37.26,68491.0,29.8867,29.9348,29.8706,29.8787,68491.0
2018-06-06 15:55:00,37.26,37.36,37.26,37.33,148528.0,29.8787,29.9589,29.8787,29.9348,148528.0
2018-06-07 09:30:00,37.18,37.25,37.05,37.12,25564.0,29.9939,30.0504,29.8891,29.9455,25564.0
2018-06-07 09:35:00,37.13,37.26,37.06,37.22,5878.0,29.9536,30.0585,29.8971,30.0262,5878.0
2018-06-07 09:40:00,37.21,37.26,37.14,37.19,3920.0,30.0181,30.0585,29.9617,30.002,3920.0
2018-06-07 09:45:00,37.19,37.41,37.19,37.37,14434.0,30.002,30.1795,30.002,30.1472,14434.0
2018-06-07 09:50:00,37.35,37.65,37.35,37.65,17397.0,30.1311,30.3731,30.1311,30.3731,17397.0
2018-06-07 09:55:00,37.66,37.72,37.34,37.38,35848.0,30.3812,30.4296,30.123,30.1553,35848.0
2018-06-07 10:00:00,37.35,37.61,37.35,37.6,16998.0,30.1311,30.3408,30.1311,30.3327,16998.0
2018-06-07 10:05:00,37.62,37.69,37.53,37.56,19780.0,30.3489,30.4054,30.2763,30.3005,19780.0
2018-06-07 10:10:00,37.58,37.58,37.41,37.42,23766.0,30.3166,30.3166,30.1795,30.1875,23766.0
2018-06-07 10:15:00,37.43,37.55,37.39,37.52,8762.0,30.1956,30.2924,30.1633,30.2682,8762.0
2018-06-07 10:20:00,37.52,37.59,37.44,37.44,28652.0,30.2682,30.3247,30.2037,30.2037,28652.0
2018-06-07 10:25:00,37.45,37.61,37.45,37.6,18400.0,30.2117,30.3408,30.2117,30.3327,18400.0
2018-06-07 10:30:00,37.62,37.78,37.62,37.77,31542.0,30.3489,30.478,30.3489,30.4699,31542.0
2018-06-07 10:35:00,37.76,37.78,37.55,37.6,41694.0,30.4618,30.478,30.2924,30.3327,41694.0
2018-06-07 10:40:00,37.6,37.67,37.57,37.67,17951.0,30.3327,30.3892,30.3085,30.3892,17951.0
2018-06-07 10:45:00,37.66,37.78,37.65,37.69,19904.0,30.3812,30.478,30.3731,30.4054,19904.0
2018-06-07 10:50:00,37.69,37.69,37.61,37.63,19001.0,30.4054,30.4054,30.3408,30.3569,19001.0
2018-06-07 10:55:00,37.62,37.67,37.57,37.57,11230.0,30.3489,30.3892,30.3085,30.3085,11230.0
2018-06-07 11:00:00,37.6,37.61,37.51,37.51,9434.0,30.3327,30.3408,30.2601,30.2601,9434.0
2018-06-07 11:05:00,37.51,37.53,37.42,37.51,17866.0,30.2601,30.2763,30.1875,30.2601,17866.0
2018-06-07 11:10:00,37.5,37.51,37.4,37.5,33888.0,30.2521,30.2601,30.1714,30.2521,33888.0
2018-06-07 11:15:00,37.5,37.5,37.37,37.42,14469.0,30.2521,30.2521,30.1472,30.1875,14469.0
2018-06-07 11:20:00,37.42,37.43,37.38,37.38,5800.0,30.1875,30.1956,30.1553,30.1553,5800.0
2018-06-07 11:25:00,37.41,37.42,37.22,37.23,21522.0,30.1795,30.1875,30.0262,30.0343,21522.0
2018-06-07 11:30:00,37.25,37.37,37.24,37.33,13526.0,30.0504,30.1472,30.0423,30.1149,13526.0
2018-06-07 11:35:00,37.33,37.34,37.29,37.3,14995.0,30.1149,30.123,30.0827,30.0907,14995.0
2018-06-07 11:40:00,37.3,37.33,37.3,37.31,7212.0,30.0907,30.1149,30.0907,30.0988,7212.0
2018-06-07 11:45:00,37.32,37.34,37.27,37.27,9841.0,30.1069,30.123,30.0665,30.0665,9841.0
2018-06-07 11:50:00,37.27,37.28,37.24,37.24,9233.0,30.0665,30.0746,30.0423,30.0423,9233.0
2018-06-07 11:55:00,37.24,37.33,37.23,37.33,10000.0,30.0423,30.1149,30.0343,30.1149,10000.0
2018-06-07 12:00:00,37.33,37.4,37.32,37.39,15820.0,30.1149,30.1714,30.1069,30.1633,15820.0
2018-06-07 12:05:00,37.39,37.39,37.25,37.25,20980.0,30.1633,30.1633,30.0504,30.0504,20980.0
2018-06-07 12:10:00,37.26,37.29,37.24,37.29,7559.0,30.0585,30.0827,30.0423,30.0827,7559.0
2018-06-07 12:15:00,37.29,37.31,37.28,37.29,11088.0,30.0827,30.0988,30.0746,30.0827,11088.0
2018-06-07 12:20:00,37.29,37.33,37.29,37.33,15137.0,30.0827,30.1149,30.0827,30.1149,15137.0
2018-06-07 12:25:00,37.33,37.39,37.3,37.39,10940.0,30.1149,30.1633,30.0907,30.1633,10940.0
2018-06-07 12:30:00,37.39,37.41,37.35,37.35,6797.0,30.1633,30.1795,30.1311,30.1311,6797.0
2018-06-07 12:35:00,37.35,37.39,37.35,37.39,7500.0,30.1311,30.1633,30.1311,30.1633,7500.0
2018-06-07 12:40:00,37.4,37.43,37.4,37.41,9300.0,30.1714,30.1956,30.1714,30.1795,9300.0
2018-06-07 12:45:00,37.42,37.44,37.42,37.44,9458.0,30.1875,30.2037,30.1875,30.2037,9458.0
2018-06-07 12:50:00,37.44,37.45,37.39,37.4,7641.0,30.2037,30.2117,30.1633,30.1714,7641.0
2018-06-07 12:55:00,37.39,37.44,37.39,37.44,8290.0,30.1633,30.2037,30.1633,30.2037,8290.0
2018-06-07 13:00:00,37.43,37.47,37.42,37.42,25941.0,30.1956,30.2279,30.1875,30.1875,25941.0
2018-06-07 13:05:00,37.4,37.4,37.31,37.32,8163.0,30.1714,30.1714,30.0988,30.1069,8163.0
2018-06-07 13:10:00,37.34,37.42,37.33,37.39,8205.0,30.123,30.1875,30.1149,30.1633,8205.0
2018-06-07 13:15:00,37.4,37.41,37.37,37.41,9000.0,30.1714,30.1795,30.1472,30.1795,9000.0
2018-06-07 13:20:00,37.42,37.47,37.41,37.47,3798.0,30.1875,30.2279,30.1795,30.2279,3798.0
2018-06-07 13:25:00,37.47,37.48,37.41,37.41,9321.0,30.2279,30.2359,30.1795,30.1795,9321.0
2018-06-07 13:30:00,37.4,37.45,37.38,37.39,10129.0,30.1714,30.2117,30.1553,30.1633,10129.0
2018-06-07 13:35:00,37.39,37.4,37.28,37.31,14736.0,30.1633,30.1714,30.0746,30.0988,14736.0
2018-06-07 13:40:00,37.31,37.37,37.31,37.36,6105.0,30.0988,30.1472,30.0988,30.1391,6105.0
2018-06-07 13:45:00,37.37,37.4,37.32,37.4,7400.0,30.1472,30.1714,30.1069,30.1714,7400.0
2018-06-07 13:50:00,37.41,37.43,37.33,37.33,6944.0,30.1795,30.1956,30.1149,30.1149,6944.0
2018-06-07 13:55:00,37.33,37.39,37.33,37.35,5800.0,30.1149,30.1633,30.1149,30.1311,5800.0
2018-06-07 14:00:00,37.37,37.39,37.34,37.38,11631.0,30.1472,30.1633,30.123,30.1553,11631.0
2018-06-07 14:05:00,37.4,37.42,37.36,37.4,7969.0,30.1714,30.1875,30.1391,30.1714,7969.0
2018-06-07 14:10:00,37.4,37.45,37.4,37.45,6359.0,30.1714,30.2117,30.1714,30.2117,6359.0
2018-06-07 14:15:00,37.45,37.5,37.45,37.49,17124.0,30.2117,30.2521,30.2117,30.244,17124.0
2018-06-07 14:20:00,37.48,37.54,37.46,37.53,16910.0,30.2359,30.2843,30.2198,30.2763,16910.0
2018-06-07 14:25:00,37.53,37.53,37.48,37.5,19786.0,30.2763,30.2763,30.2359,30.2521,19786.0
2018-06-07 14:30:00,37.5,37.5,37.44,37.5,16603.0,30.2521,30.2521,30.2037,30.2521,16603.0
2018-06-07 14:35:00,37.5,37.5,37.43,37.46,10310.0,30.2521,30.2521,30.1956,30.2198,10310.0
2018-06-07 14:40:00,37.45,37.45,37.41,37.44,13552.0,30.2117,30.2117,30.1795,30.2037,13552.0
2018-06-07 14:45:00,37.43,37.44,37.42,37.44,8727.0,30.1956,30.2037,30.1875,30.2037,8727.0
2018-06-07 14:50:00,37.43,37.43,37.34,37.37,16772.0,30.1956,30.1956,30.123,30.1472,16772.0
2018-06-07 14:55:00,37.36,37.38,37.3,37.38,9202.0,30.1391,30.1553,30.0907,30.1553,9202.0
2018-06-07 15:00:00,37.39,37.4,37.36,37.37,12600.0,30.1633,30.1714,30.1391,30.1472,12600.0
2018-06-07 15:05:00,37.38,37.4,37.36,37.39,9965.0,30.1553,30.1714,30.1391,30.1633,9965.0
2018-06-07 15:10:00,37.38,37.42,37.38,37.4,21378.0,30.1553,30.1875,30.1553,30.1714,21378.0
2018-06-07 15:15:00,37.4,37.43,37.39,37.43,9747.0,30.1714,30.1956,30.1633,30.1956,9747.0
2018-06-07 15:20:00,37.43,37.5,37.43,37.5,7100.0,30.1956,30.2521,30.1956,30.2521,7100.0
2018-06-07 15:25:00,37.5,37.5,37.42,37.44,24836.0,30.2521,30.2521,30.1875,30.2037,24836.0
2018-06-07 15:30:00,37.44,37.44,37.34,37.35,27326.0,30.2037,30.2037,30.123,30.1311,27326.0
2018-06-07 15:35:00,37.35,37.4,37.34,37.38,22638.0,30.1311,30.1714,30.123,30.1553,22638.0
2018-06-07 15:40:00,37.38,37.43,37.37,37.37,42167.0,30.1553,30.1956,30.1472,30.1472,42167.0
2018-06-07 15:45:00,37.38,37.41,37.37,37.38,37416.0,30.1553,30.1795,30.1472,30.1553,37416.0
2018-06-07 15:50:00,37.39,37.46,37.39,37.42,37449.0,30.1633,30.2198,30.1633,30.1875,37449.0
2018-06-07 15:55:00,37.43,37.44,37.34,37.39,118433.0,30.1956,30.2037,30.123,30.1633,118433.0
2018-06-08 09:30:00,37.29,37.49,37.11,37.42,50309.0,30.0827,30.244,29.9375,30.1875,50309.0
2018-06-08 09:35:00,37.36,37.4,37.08,37.2,8052.0,30.1391,30.1714,29.9133,30.0101,8052.0
2018-06-08 09:40:00,37.14,37.32,37.14,37.25,10681.0,29.9617,30.1069,29.9617,30.0504,10681.0
2018-06-08 09:45:00,37.25,37.3,37.1,37.29,73061.0,30.0504,30.0907,29.9294,30.0827,73061.0
2018-06-08 09:50:00,37.27,37.43,37.27,37.42,55292.0,30.0665,30.1956,30.0665,30.1875,55292.0
2018-06-08 09:55:00,37.41,37.65,37.4,37.65,27529.0,30.1795,30.3731,30.1714,30.3731,27529.0
2018-06-08 10:00:00,37.68,37.68,37.56,37.61,22583.0,30.3973,30.3973,30.3005,30.3408,22583.0
2018-06-08 10:05:00,37.63,37.69,37.52,37.53,19774.0,30.3569,30.4054,30.2682,30.2763,19774.0
2018-06-08 10:10:00,37.54,37.73,37.51,37.64,101778.0,30.2843,30.4376,30.2601,30.365,101778.0
2018-06-08 10:15:00,37.65,37.69,37.52,37.54,14034.0,30.3731,30.4054,30.2682,30.2843,14034.0
2018-06-08 10:20:00,37.53,37.57,37.51,37.55,8285.0,30.2763,30.3085,30.2601,30.2924,8285.0
2018-06-08 10:25:00,37.54,37.66,37.53,37.66,29549.0,30.2843,30.3812,30.2763,30.3812,29549.0
2018-06-08 10:30:00,37.65,37.67,37.58,37.67,65091.0,30.3731,30.3892,30.3166,30.3892,65091.0
2018-06-08 10:35:00,37.66,37.77,37.61,37.75,24491.0,30.3812,30.4699,30.3408,30.4538,24491.0
2018-06-08 10:40:00,37.75,37.77,37.66,37.72,17107.0,30.4538,30.4699,30.3812,30.4296,17107.0
2018-06-08 10:45:00,37.72,37.72,37.65,37.65,7342.0,30.4296,30.4296,30.3731,30.3731,7342.0
2018-06-08 10:50:00,37.66,37.8,37.66,37.8,16862.0,30.3812,30.4941,30.3812,30.4941,16862.0
2018-06-08 10:55:00,37.8,37.81,37.59,37.59,42298.0,30.4941,30.5022,30.3247,30.3247,42298.0
2018-06-08 11:00:00,37.59,37.59,37.47,37.5,71403.0,30.3247,30.3247,30.2279,30.2521,71403.0
2018-06-08 11:05:00,37.51,37.55,37.5,37.52,18042.0,30.2601,30.2924,30.2521,30.2682,18042.0
2018-06-08 11:10:00,37.52,37.54,37.46,37.47,24834.0,30.2682,30.2843,30.2198,30.2279,24834.0
2018-06-08 11:15:00,37.46,37.46,37.39,37.4,44589.0,30.2198,30.2198,30.1633,30.1714,44589.0
2018-06-08 11:20:00,37.39,37.41,37.31,37.31,29601.0,30.1633,30.1795,30.0988,30.0988,29601.0
2018-06-08 11:25:00,37.31,37.36,37.19,37.36,59794.0,30.0988,30.1391,30.002,30.1391,59794.0
2018-06-08 11:30:00,37.36,37.42,37.31,37.4,22070.0,30.1391,30.1875,30.0988,30.1714,22070.0
2018-06-08 11:35:00,37.39,37.46,37.39,37.44,53554.0,30.1633,30.2198,30.1633,30.2037,53554.0
2018-06-08 11:40:00,37.43,37.47,37.43,37.46,17420.0,30.1956,30.2279,30.1956,30.2198,17420.0
2018-06-08 11:45:00,37.44,37.49,37.41,37.46,28428.0,30.2037,30.244,30.1795,30.2198,28428.0
2018-06-08 11:50:00,37.46,37.47,37.38,37.45,17635.0,30.2198,30.2279,30.1553,30.2117,17635.0
2018-06-08 11:55:00,37.45,37.48,37.38,37.4,30202.0,30.2117,30.2359,30.1553,30.1714,30202.0
2018-06-08 12:00:00,37.42,37.43,37.37,37.41,31736.0,30.1875,30.1956,30.1472,30.1795,31736.0
2018-06-08 12:05:00,37.39,37.4,37.34,37.38,32310.0,30.1633,30.1714,30.123,30.1553,32310.0
2018-06-08 12:10:00,37.38,37.43,37.38,37.41,11525.0,30.1553,30.1956,30.1553,30.1795,11525.0
2018-06-08 12:15:00,37.41,37.44,37.37,37.44,15642.0,30.1795,30.2037,30.1472,30.2037,15642.0
2018-06-08 12:20:00,37.44,37.48,37.43,37.48,11638.0,30.2037,30.2359,30.1956,30.2359,11638.0
2018-06-08 12:25:00,37.48,37.48,37.43,37.45,10679.0,30.2359,30.2359,30.1956,30.2117,10679.0
2018-06-08 12:30:00,37.45,37.46,37.39,37.41,6969.0,30.2117,30.2198,30.1633,30.1795,6969.0
2018-06-08 12:35:00,37.4,37.46,37.39,37.42,13147.0,30.1714,30.2198,30.1633,30.1875,13147.0
2018-06-08 12:40:00,37.43,37.47,37.43,37.45,6625.0,30.1956,30.2279,30.1956,30.2117,6625.0
2018-06-08 12:45:00,37.44,37.45,37.39,37.44,9242.0,30.2037,30.2117,30.1633,30.2037,9242.0
2018-06-08 12:50:00,37.44,37.48,37.44,37.48,9759.0,30.2037,30.2359,30.2037,30.2359,9759.0
2018-06-08 12:55:00,37.48,37.5,37.46,37.48,7684.0,30.2359,30.2521,30.2198,30.2359,7684.0
2018-06-08 13:00:00,37.48,37.5,37.45,37.47,24573.0,30.2359,30.2521,30.2117,30.2279,24573.0
2018-06-08 13:05:00,37.48,37.52,37.48,37.48,9586.0,30.2359,30.2682,30.2359,30.2359,9586.0
2018-06-08 13:10:00,37.47,37.54,37.46,37.48,9081.0,30.2279,30.2843,30.2198,30.2359,9081.0
2018-06-08 13:15:00,37.49,37.5,37.44,37.47,159800.0,30.244,30.2521,30.2037,30.2279,159800.0
2018-06-08 13:20:00,37.45,37.45,37.37,37.38,4767.0,30.2117,30.2117,30.1472,30.1553,4767.0
2018-06-08 13:25:00,37.39,37.45,37.38,37.45,8526.0,30.1633,30.2117,30.1553,30.2117,8526.0
2018-06-08 13:30:00,37.45,37.49,37.42,37.48,17593.0,30.2117,30.244,30.1875,30.2359,17593.0
2018-06-08 13:35:00,37.49,37.5,37.47,37.47,10032.0,30.244,30.2521,30.2279,30.2279,10032.0
2018-06-08 13:40:00,37.49,37.52,37.47,37.49,33862.0,30.244,30.2682,30.2279,30.244,33862.0
2018-06-08 13:45:00,37.48,37.55,37.48,37.5,11507.0,30.2359,30.2924,30.2359,30.2521,11507.0
2018-06-08 13:50:00,37.51,37.53,37.44,37.49,8465.0,30.2601,30.2763,30.2037,30.244,8465.0
2018-06-08 13:55:00,37.49,37.52,37.45,37.48,16996.0,30.244,30.2682,30.2117,30.2359,16996.0
2018-06-08 14:00:00,37.49,37.49,37.42,37.43,17288.0,30.244,30.244,30.1875,30.1956,17288.0
2018-06-08 14:05:00,37.43,37.44,37.37,37.38,19108.0,30.1956,30.2037,30.1472,30.1553,19108.0
2018-06-08 14:10:00,37.38,37.44,37.37,37.43,19488.0,30.1553,30.2037,30.1472,30.1956,19488.0
2018-06-08 14:15:00,37.43,37.43,37.37,37.38,19276.0,30.1956,30.1956,30.1472,30.1553,19276.0
2018-06-08 14:20:00,37.38,37.4,37.35,37.38,21182.0,30.1553,30.1714,30.1311,30.1553,21182.0
2018-06-08 14:25:00,37.38,37.39,37.33,37.35,29285.0,30.1553,30.1633,30.1149,30.1311,29285.0
2018-06-08 14:30:00,37.35,37.38,37.33,37.37,13589.0,30.1311,30.1553,30.1149,30.1472,13589.0
2018-06-08 14:35:00,37.37,37.43,37.37,37.41,12114.0,30.1472,30.1956,30.1472,30.1795,12114.0
2018-06-08 14:40:00,37.41,37.44,37.4,37.42,16768.0,30.1795,30.2037,30.1714,30.1875,16768.0
2018-06-08 14:45:00,37.42,37.44,37.41,37.43,14458.0,30.1875,30.2037,30.1795,30.1956,14458.0
2018-06-08 14:50:00,37.43,37.46,37.41,37.41,15625.0,30.1956,30.2198,30.1795,30.1795,15625.0
2018-06-08 14:55:00,37.42,37.44,37.4,37.43,12559.0,30.1875,30.2037,30.1714,30.1956,12559.0
2018-06-08 15:00:00,37.43,37.45,37.41,37.41,10609.0,30.1956,30.2117,30.1795,30.1795,10609.0
2018-06-08 15:05:00,37.42,37.46,37.42,37.43,26038.0,30.1875,30.2198,30.1875,30.1956,26038.0
2018-06-08 15:10:00,37.43,37.51,37.42,37.49,13660.0,30.1956,30.2601,30.1875,30.244,13660.0
2018-06-08 15:15:00,37.49,37.5,37.43,37.45,40924.0,30.244,30.2521,30.1956,30.2117,40924.0
2018-06-08 15:20:00,37.45,37.53,37.44,37.53,33381.0,30.2117,30.2763,30.2037,30.2763,33381.0
2018-06-08 15:25:00,37.53,37.54,37.47,37.51,25853.0,30.2763,30.2843,30.2279,30.2601,25853.0
2018-06-08 15:30:00,37.52,37.53,37.47,37.49,36255.0,30.2682,30.2763,30.2279,30.244,36255.0
2018-06-08 15:35:00,37.5,37.5,37.42,37.44,30517.0,30.2521,30.2521,30.1875,30.2037,30517.0
2018-06-08 15:40:00,37.44,37.46,37.37,37.37,45413.0,30.2037,30.2198,30.1472,30.1472,45413.0
2018-06-08 15:45:00,37.37,37.42,37.34,37.38,81115.0,30.1472,30.1875,30.123,30.1553,81115.0
2018-06-08 15:50:00,37.39,37.42,37.39,37.42,59294.0,30.1633,30.1875,30.1633,30.1875,59294.0
2018-06-08 15:55:00,37.41,37.47,37.41,37.43,240339.0,30.1795,30.2279,30.1795,30.1956,240339.0
2018-06-11 09:30:00,37.46,37.46,37.16,37.19,10864.0,30.2198,30.2198,29.9778,30.002,10864.0
2018-06-11 09:35:00,37.38,37.48,37.23,37.46,13135.0,30.1553,30.2359,30.0343,30.2198,13135.0
2018-06-11 09:40:00,37.36,37.6,37.36,37.54,68402.0,30.1391,30.3327,30.1391,30.2843,68402.0
2018-06-11 09:45:00,37.51,37.54,37.4,37.41,18294.0,30.2601,30.2843,30.1714,30.1795,18294.0
2018-06-11 09:50:00,37.41,37.46,37.27,37.4,30066.0,30.1795,30.2198,30.0665,30.1714,30066.0
2018-06-11 09:55:00,37.38,37.44,37.2,37.22,48719.0,30.1553,30.2037,30.0101,30.0262,48719.0
2018-06-11 10:00:00,37.24,37.39,37.24,37.33,19747.0,30.0423,30.1633,30.0423,30.1149,19747.0
2018-06-11 10:05:00,37.35,37.42,37.31,37.39,8588.0,30.1311,30.1875,30.0988,30.1633,8588.0
2018-06-11 10:10:00,37.37,37.46,37.37,37.42,11357.0,30.1472,30.2198,30.1472,30.1875,11357.0
2018-06-11 10:15:00,37.41,37.5,37.36,37.36,7840.0,30.1795,30.2521,30.1391,30.1391,7840.0
2018-06-11 10:20:00,37.39,37.47,37.39,37.44,11249.0,30.1633,30.2279,30.1633,30.2037,11249.0
2018-06-11 10:25:00,37.44,37.5,37.41,37.43,11580.0,30.2037,30.2521,30.1795,30.1956,11580.0
2018-06-11 10:30:00,37.42,37.46,37.37,37.39,9700.0,30.1875,30.2198,30.1472,30.1633,9700.0
2018-06-11 10:35:00,37.38,37.45,37.38,37.44,30587.0,30.1553,30.2117,30.1553,30.2037,30587.0
2018-06-11 10:40:00,37.45,37.54,37.42,37.53,26422.0,30.2117,30.2843,30.1875,30.2763,26422.0
2018-06-11 10:45:00,37.53,37.54,37.49,37.49,11727.0,30.2763,30.2843,30.244,30.244,11727.0
2018-06-11 10:50:00,37.5,37.51,37.45,37.48,6710.0,30.2521,30.2601,30.2117,30.2359,6710.0
2018-06-11 10:55:00,37.45,37.45,37.38,37.41,13003.0,30.2117,30.2117,30.1553,30.1795,13003.0
2018-06-11 11:00:00,37.43,37.5,37.43,37.48,13208.0,30.1956,30.2521,30.1956,30.2359,13208.0
2018-06-11 11:05:00,37.46,37.48,37.42,37.46,6574.0,30.2198,30.2359,30.1875,30.2198,6574.0
2018-06-11 11:10:00,37.45,37.47,37.38,37.43,50086.0,30.2117,30.2279,30.1553,30.1956,50086.0
2018-06-11 11:15:00,37.42,37.57,37.42,37.55,11400.0,30.1875,30.3085,30.1875,30.2924,11400.0
2018-06-11 11:20:00,37.56,37.59,37.52,37.56,12479.0,30.3005,30.3247,30.2682,30.3005,12479.0
2018-06-11 11:25:00,37.58,37.58,37.47,37.47,11110.0,30.3166,30.3166,30.2279,30.2279,11110.0
2018-06-11 11:30:00,37.47,37.47,37.42,37.45,12164.0,30.2279,30.2279,30.1875,30.2117,12164.0
2018-06-11 11:35:00,37.46,37.47,37.41,37.44,6404.0,30.2198,30.2279,30.1795,30.2037,6404.0
2018-06-11 11:40:00,37.45,37.45,37.37,37.37,13613.0,30.2117,30.2117,30.1472,30.1472,13613.0
2018-06-11 11:45:00,37.36,37.37,37.25,37.25,11440.0,30.1391,30.1472,30.0504,30.0504,11440.0
2018-06-11 11:50:00,37.25,37.31,37.23,37.29,9241.0,30.0504,30.0988,30.0343,30.0827,9241.0
2018-06-11 11:55:00,37.29,37.31,37.27,37.27,5100.0,30.0827,30.0988,30.0665,30.0665,5100.0
2018-06-11 12:00:00,37.28,37.29,37.22,37.27,11741.0,30.0746,30.0827,30.0262,30.0665,11741.0
2018-06-11 12:05:00,37.26,37.31,37.26,37.29,5642.0,30.0585,30.0988,30.0585,30.0827,5642.0
2018-06-11 12:10:00,37.29,37.3,37.22,37.26,10777.0,30.0827,30.0907,30.0262,30.0585,10777.0
2018-06-11 12:15:00,37.27,37.27,37.21,37.21,10044.0,30.0665,30.0665,30.0181,30.0181,10044.0
2018-06-11 12:20:00,37.22,37.23,37.21,37.23,5250.0,30.0262,30.0343,30.0181,30.0343,5250.0
2018-06-11 12:25:00,37.23,37.28,37.23,37.28,7000.0,30.0343,30.0746,30.0343,30.0746,7000.0
2018-06-11 12:30:00,37.28,37.31,37.27,37.28,12426.0,30.0746,30.0988,30.0665,30.0746,12426.0
2018-06-11 12:35:00,37.29,37.31,37.27,37.31,5533.0,30.0827,30.0988,30.0665,30.0988,5533.0
2018-06-11 12:40:00,37.32,37.38,37.32,37.37,10241.0,30.1069,30.1553,30.1069,30.1472,10241.0
2018-06-11 12:45:00,37.37,37.42,37.37,37.41,26853.0,30.1472,30.1875,30.1472,30.1795,26853.0
2018-06-11 12:50:00,37.41,37.42,37.35,37.37,19776.0,30.1795,30.1875,30.1311,30.1472,19776.0
2018-06-11 12:55:00,37.38,37.38,37.31,37.32,12887.0,30.1553,30.1553,30.0988,30.1069,12887.0
2018-06-11 13:00:00,37.33,37.35,37.27,37.27,36250.0,30.1149,30.1311,30.0665,30.0665,36250.0
2018-06-11 13:05:00,37.27,37.29,37.2,37.22,84256.0,30.0665,30.0827,30.0101,30.0262,84256.0
2018-06-11 13:10:00,37.21,37.23,37.18,37.22,6400.0,30.0181,30.0343,29.9939,30.0262,6400.0
2018-06-11 13:15:00,37.22,37.22,37.16,37.16,9246.0,30.0262,30.0262,29.9778,29.9778,9246.0
2018-06-11 13:20:00,37.18,37.19,37.16,37.19,7532.0,29.9939,30.002,29.9778,30.002,7532.0
2018-06-11 13:25:00,37.19,37.26,37.18,37.2,15621.0,30.002,30.0585,29.9939,30.0101,15621.0
2018-06-11 13:30:00,37.21,37.23,37.21,37.21,7578.0,30.0181,30.0343,30.0181,30.0181,7578.0
2018-06-11 13:35:00,37.21,37.22,37.18,37.22,3425.0,30.0181,30.0262,29.9939,30.0262,3425.0
2018-06-11 13:40:00,37.23,37.23,37.2,37.21,5142.0,30.0343,30.0343,30.0101,30.0181,5142.0
2018-06-11 13:45:00,37.2,37.21,37.18,37.2,6488.0,30.0101,30.0181,29.9939,30.0101,6488.0
2018-06-11 13:50:00,37.19,37.19,37.12,37.15,36628.0,30.002,30.002,29.9455,29.9697,36628.0
2018-06-11 13:55:00,37.14,37.19,37.14,37.16,7327.0,29.9617,30.002,29.9617,29.9778,7327.0
2018-06-11 14:00:00,37.16,37.16,37.12,37.15,10850.0,29.9778,29.9778,29.9455,29.9697,10850.0
2018-06-11 14:05:00,37.14,37.16,37.11,37.12,22758.0,29.9617,29.9778,29.9375,29.9455,22758.0
2018-06-11 14:10:00,37.12,37.17,37.12,37.15,8991.0,29.9455,29.9859,29.9455,29.9697,8991.0
2018-06-11 14:15:00,37.15,37.23,37.14,37.23,40218.0,29.9697,30.0343,29.9617,30.0343,40218.0
2018-06-11 14:20:00,37.22,37.23,37.21,37.23,12737.0,30.0262,30.0343,30.0181,30.0343,12737.0
2018-06-11 14:25:00,37.23,37.24,37.22,37.24,4900.0,30.0343,30.0423,30.0262,30.0423,4900.0
2018-06-11 14:30:00,37.23,37.28,37.22,37.25,13307.0,30.0343,30.0746,30.0262,30.0504,13307.0
2018-06-11 14:35:00,37.25,37.28,37.22,37.22,20453.0,30.0504,30.0746,30.0262,30.0262,20453.0
2018-06-11 14:40:00,37.23,37.27,37.23,37.25,10483.0,30.0343,30.0665,30.0343,30.0504,10483.0
2018-06-11 14:45:00,37.25,37.36,37.25,37.36,18506.0,30.0504,30.1391,30.0504,30.1391,18506.0
2018-06-11 14:50:00,37.37,37.43,37.36,37.41,16528.0,30.1472,30.1956,30.1391,30.1795,16528.0
2018-06-11 14:55:00,37.41,37.43,37.39,37.43,10893.0,30.1795,30.1956,30.1633,30.1956,10893.0
2018-06-11 15:00:00,37.43,37.46,37.42,37.44,17847.0,30.1956,30.2198,30.1875,30.2037,17847.0
2018-06-11 15:05:00,37.45,37.48,37.44,37.47,15543.0,30.2117,30.2359,30.2037,30.2279,15543.0
2018-06-11 15:10:00,37.47,37.54,37.47,37.48,22342.0,30.2279,30.2843,30.2279,30.2359,22342.0
2018-06-11 15:15:00,37.48,37.5,37.47,37.49,26392.0,30.2359,30.2521,30.2279,30.244,26392.0
2018-06-11 15:20:00,37.48,37.49,37.47,37.48,9766.0,30.2359,30.244,30.2279,30.2359,9766.0
2018-06-11 15:25:00,37.48,37.5,37.46,37.48,24164.0,30.2359,30.2521,30.2198,30.2359,24164.0
2018-06-11 15:30:00,37.48,37.5,37.46,37.47,53184.0,30.2359,30.2521,30.2198,30.2279,53184.0
2018-06-11 15:35:00,37.47,37.5,37.45,37.45,32009.0,30.2279,30.2521,30.2117,30.2117,32009.0
2018-06-11 15:40:00,37.45,37.45,37.37,37.39,58281.0,30.2117,30.2117,30.1472,30.1633,58281.0
2018-06-11 15:45:00,37.39,37.48,37.38,37.45,80450.0,30.1633,30.2359,30.1553,30.2117,80450.0
2018-06-11 15:50:00,37.44,37.46,37.4,37.41,73000.0,30.2037,30.2198,30.1714,30.1795,73000.0
2018-06-11 15:55:00,37.41,37.43,37.32,37.33,97479.0,30.1795,30.1956,30.1069,30.1149,97479.0
2018-06-12 09:30:00,37.51,37.59,37.22,37.39,21375.0,30.2601,30.3247,30.0262,30.1633,21375.0
2018-06-12 09:35:00,37.34,37.36,37.1,37.12,39533.0,30.123,30.1391,29.9294,29.9455,39533.0
2018-06-12 09:40:00,37.12,37.27,37.11,37.23,26721.0,29.9455,30.0665,29.9375,30.0343,26721.0
2018-06-12 09:45:00,37.19,37.5,37.14,37.22,39733.0,30.002,30.2521,29.9617,30.0262,39733.0
2018-06-12 09:50:00,37.19,37.27,37.17,37.27,18819.0,30.002,30.0665,29.9859,30.0665,18819.0
2018-06-12 09:55:00,37.28,37.28,37.11,37.13,49516.0,30.0746,30.0746,29.9375,29.9536,49516.0
2018-06-12 10:00:00,37.14,37.2,37.09,37.2,15014.0,29.9617,30.0101,29.9213,30.0101,15014.0
2018-06-12 10:05:00,37.18,37.39,37.18,37.34,14430.0,29.9939,30.1633,29.9939,30.123,14430.0
2018-06-12 10:10:00,37.34,37.46,37.34,37.4,13029.0,30.123,30.2198,30.123,30.1714,13029.0
2018-06-12 10:15:00,37.4,37.43,37.33,37.38,14327.0,30.1714,30.1956,30.1149,30.1553,14327.0
2018-06-12 10:20:00,37.36,37.52,37.35,37.5,44379.0,30.1391,30.2682,30.1311,30.2521,44379.0
2018-06-12 10:25:00,37.51,37.62,37.47,37.58,24558.0,30.2601,30.3489,30.2279,30.3166,24558.0
2018-06-12 10:30:00,37.58,37.68,37.56,37.67,35049.0,30.3166,30.3973,30.3005,30.3892,35049.0
2018-06-12 10:35:00,37.67,37.75,37.65,37.72,17286.0,30.3892,30.4538,30.3731,30.4296,17286.0
2018-06-12 10:40:00,37.72,37.79,37.69,37.76,51048.0,30.4296,30.486,30.4054,30.4618,51048.0
2018-06-12 10:45:00,37.75,37.78,37.66,37.76,82707.0,30.4538,30.478,30.3812,30.4618,82707.0
2018-06-12 10:50:00,37.76,37.82,37.71,37.79,84541.0,30.4618,30.5102,30.4215,30.486,84541.0
2018-06-12 10:55:00,37.8,37.85,37.79,37.85,17408.0,30.4941,30.5344,30.486,30.5344,17408.0
2018-06-12 11:00:00,37.85,37.89,37.79,37.85,28691.0,30.5344,30.5667,30.486,30.5344,28691.0
2018-06-12 11:05:00,37.86,37.9,37.84,37.9,48899.0,30.5425,30.5748,30.5264,30.5748,48899.0
2018-06-12 11:10:00,37.9,37.98,37.89,37.95,28090.0,30.5748,30.6393,30.5667,30.6151,28090.0
2018-06-12 11:15:00,37.95,37.95,37.84,37.93,372445.0,30.6151,30.6151,30.5264,30.599,372445.0
2018-06-12 11:20:00,37.93,37.94,37.78,37.87,84934.0,30.599,30.607,30.478,30.5506,84934.0
2018-06-12 11:25:00,37.88,37.88,37.69,37.76,37873.0,30.5586,30.5586,30.4054,30.4618,37873.0
2018-06-12 11:30:00,37.75,37.8,37.75,37.76,30358.0,30.4538,30.4941,30.4538,30.4618,30358.0
2018-06-12 11:35:00,37.76,37.81,37.71,37.81,16409.0,30.4618,30.5022,30.4215,30.5022,16409.0
2018-06-12 11:40:00,37.81,37.89,37.8,37.84,31800.0,30.5022,30.5667,30.4941,30.5264,31800.0
2018-06-12 11:45:00,37.85,37.87,37.79,37.8,33235.0,30.5344,30.5506,30.486,30.4941,33235.0
2018-06-12 11:50:00,37.8,37.89,37.8,37.84,34279.0,30.4941,30.5667,30.4941,30.5264,34279.0
2018-06-12 11:55:00,37.83,37.87,37.8,37.85,16419.0,30.5183,30.5506,30.4941,30.5344,16419.0
2018-06-12 12:00:00,37.86,37.9,37.75,37.9,37376.0,30.5425,30.5748,30.4538,30.5748,37376.0
2018-06-12 12:05:00,37.89,37.92,37.79,37.82,15981.0,30.5667,30.5909,30.486,30.5102,15981.0
2018-06-12 12:10:00,37.81,37.86,37.77,37.86,18500.0,30.5022,30.5425,30.4699,30.5425,18500.0
2018-06-12 12:15:00,37.86,37.87,37.77,37.77,10300.0,30.5425,30.5506,30.4699,30.4699,10300.0
2018-06-12 12:20:00,37.78,37.78,37.65,37.66,22483.0,30.478,30.478,30.3731,30.3812,22483.0
2018-06-12 12:25:00,37.66,37.72,37.64,37.69,24659.0,30.3812,30.4296,30.365,30.4054,24659.0
2018-06-12 12:30:00,37.68,37.7,37.48,37.48,73114.0,30.3973,30.4134,30.2359,30.2359,73114.0
2018-06-12 12:35:00,37.5,37.54,37.46,37.47,58532.0,30.2521,30.2843,30.2198,30.2279,58532.0
2018-06-12 12:40:00,37.48,37.57,37.47,37.53,14693.0,30.2359,30.3085,30.2279,30.2763,14693.0
2018-06-12 12:45:00,37.52,37.6,37.52,37.57,26432.0,30.2682,30.3327,30.2682,30.3085,26432.0
2018-06-12 12:50:00,37.56,37.6,37.49,37.49,16201.0,30.3005,30.3327,30.244,30.244,16201.0
2018-06-12 12:55:00,37.49,37.5,37.43,37.44,15834.0,30.244,30.2521,30.1956,30.2037,15834.0
2018-06-12 13:00:00,37.42,37.48,37.42,37.45,12121.0,30.1875,30.2359,30.1875,30.2117,12121.0
2018-06-12 13:05:00,37.44,37.46,37.38,37.39,11558.0,30.2037,30.2198,30.1553,30.1633,11558.0
2018-06-12 13:10:00,37.39,37.44,37.39,37.42,16110.0,30.1633,30.2037,30.1633,30.1875,16110.0
2018-06-12 13:15:00,37.42,37.43,37.38,37.43,25469.0,30.1875,30.1956,30.1553,30.1956,25469.0
2018-06-12 13:20:00,37.43,37.48,37.41,37.45,13823.0,30.1956,30.2359,30.1795,30.2117,13823.0
2018-06-12 13:25:00,37.47,37.48,37.38,37.39,20064.0,30.2279,30.2359,30.1553,30.1633,20064.0
2018-06-12 13:30:00,37.4,37.44,37.39,37.4,14426.0,30.1714,30.2037,30.1633,30.1714,14426.0
2018-06-12 13:35:00,37.4,37.44,37.36,37.37,16450.0,30.1714,30.2037,30.1391,30.1472,16450.0
2018-06-12 13:40:00,37.36,37.36,37.26,37.26,11552.0,30.1391,30.1391,30.0585,30.0585,11552.0
2018-06-12 13:45:00,37.26,37.34,37.25,37.34,22642.0,30.0585,30.123,30.0504,30.123,22642.0
2018-06-12 13:50:00,37.33,37.34,37.3,37.33,8850.0,30.1149,30.123,30.0907,30.1149,8850.0
2018-06-12 13:55:00,37.33,37.42,37.33,37.42,45545.0,30.1149,30.1875,30.1149,30.1875,45545.0
2018-06-12 14:00:00,37.42,37.43,37.32,37.33,22088.0,30.1875,30.1956,30.1069,30.1149,22088.0
2018-06-12 14:05:00,37.33,37.35,37.3,37.33,9801.0,30.1149,30.1311,30.0907,30.1149,9801.0
2018-06-12 14:10:00,37.32,37.32,37.28,37.3,11500.0,30.1069,30.1069,30.0746,30.0907,11500.0
2018-06-12 14:15:00,37.3,37.35,37.26,37.34,71376.0,30.0907,30.1311,30.0585,30.123,71376.0
2018-06-12 14:20:00,37.35,37.35,37.3,37.33,25389.0,30.1311,30.1311,30.0907,30.1149,25389.0
2018-06-12 14:25:00,37.32,37.35,37.32,37.33,28932.0,30.1069,30.1311,30.1069,30.1149,28932.0
2018-06-12 14:30:00,37.33,37.35,37.2,37.23,21562.0,30.1149,30.1311,30.0101,30.0343,21562.0
2018-06-12 14:35:00,37.24,37.24,37.18,37.19,13680.0,30.0423,30.0423,29.9939,30.002,13680.0
2018-06-12 14:40:00,37.2,37.2,37.08,37.12,29921.0,30.0101,30.0101,29.9133,29.9455,29921.0
2018-06-12 14:45:00,37.12,37.12,37.09,37.12,16037.0,29.9455,29.9455,29.9213,29.9455,16037.0
2018-06-12 14:50:00,37.12,37.12,37.04,37.04,24358.0,29.9455,29.9455,29.881,29.881,24358.0
2018-06-12 14:55:00,37.04,37.04,36.94,36.95,43266.0,29.881,29.881,29.8003,29.8084,43266.0
2018-06-12 15:00:00,36.94,36.95,36.83,36.89,46849.0,29.8003,29.8084,29.7116,29.76,46849.0
2018-06-12 15:05:00,36.9,36.98,36.87,36.93,24229.0,29.768,29.8326,29.7438,29.7922,24229.0
2018-06-12 15:10:00,36.94,36.97,36.91,36.94,41638.0,29.8003,29.8245,29.7761,29.8003,41638.0
2018-06-12 15:15:00,36.95,36.98,36.92,36.93,27006.0,29.8084,29.8326,29.7842,29.7922,27006.0
2018-06-12 15:20:00,36.93,37.0,36.92,36.97,23874.0,29.7922,29.8487,29.7842,29.8245,23874.0
2018-06-12 15:25:00,36.98,36.99,36.93,36.95,24191.0,29.8326,29.8406,29.7922,29.8084,24191.0
2018-06-12 15:30:00,36.94,36.97,36.86,36.97,53605.0,29.8003,29.8245,29.7358,29.8245,53605.0
2018-06-12 15:35:00,36.96,36.96,36.91,36.92,44738.0,29.8164,29.8164,29.7761,29.7842,44738.0
2018-06-12 15:40:00,36.92,36.94,36.86,36.88,67841.0,29.7842,29.8003,29.7358,29.7519,67841.0
2018-06-12 15:45:00,36.88,36.92,36.88,36.91,64346.0,29.7519,29.7842,29.7519,29.7761,64346.0
2018-06-12 15:50:00,36.92,36.99,36.91,36.95,78518.0,29.7842,29.8406,29.7761,29.8084,78518.0
2018-06-12 15:55:00,36.95,36.99,36.9,36.98,164999.0,29.8084,29.8406,29.768,29.8326,164999.0
2018-06-13 09:30:00,36.56,36.91,36.51,36.73,116385.0,29.4938,29.7761,29.4534,29.6309,116385.0
2018-06-13 09:35:00,36.78,36.79,36.61,36.66,33771.0,29.6712,29.6793,29.5341,29.5744,33771.0
2018-06-13 09:40:00,36.62,36.74,36.52,36.7,37106.0,29.5422,29.639,29.4615,29.6067,37106.0
2018-06-13 09:45:00,36.7,37.0,36.69,37.0,57009.0,29.6067,29.8487,29.5986,29.8487,57009.0
2018-06-13 09:50:00,37.01,37.15,37.0,37.15,15090.0,29.8568,29.9697,29.8487,29.9697,15090.0
2018-06-13 09:55:00,37.14,37.14,36.88,36.9,22737.0,29.9617,29.9617,29.7519,29.768,22737.0
2018-06-13 10:00:00,36.86,37.17,36.85,37.17,25573.0,29.7358,29.9859,29.7277,29.9859,25573.0
2018-06-13 10:05:00,37.16,37.44,37.16,37.39,40335.0,29.9778,30.2037,29.9778,30.1633,40335.0
2018-06-13 10:10:00,37.37,37.52,37.37,37.5,27797.0,30.1472,30.2682,30.1472,30.2521,27797.0
2018-06-13 10:15:00,37.49,37.54,37.44,37.5,27944.0,30.244,30.2843,30.2037,30.2521,27944.0
2018-06-13 10:20:00,37.52,37.54,37.23,37.32,30525.0,30.2682,30.2843,30.0343,30.1069,30525.0
2018-06-13 10:25:00,37.3,37.39,37.29,37.36,13731.0,30.0907,30.1633,30.0827,30.1391,13731.0
2018-06-13 10:30:00,37.33,37.34,37.16,37.3,29189.0,30.1149,30.123,29.9778,30.0907,29189.0
2018-06-13 10:35:00,37.28,37.34,37.25,37.34,19349.0,30.0746,30.123,30.0504,30.123,19349.0
2018-06-13 10:40:00,37.34,37.43,37.33,37.43,12899.0,30.123,30.1956,30.1149,30.1956,12899.0
2018-06-13 10:45:00,37.4,37.42,37.24,37.26,12653.0,30.1714,30.1875,30.0423,30.0585,12653.0
2018-06-13 10:50:00,37.24,37.32,37.21,37.3,14726.0,30.0423,30.1069,30.0181,30.0907,14726.0
2018-06-13 10:55:00,37.3,37.31,37.27,37.3,15597.0,30.0907,30.0988,30.0665,30.0907,15597.0
2018-06-13 11:00:00,37.31,37.32,37.19,37.29,20412.0,30.0988,30.1069,30.002,30.0827,20412.0
2018-06-13 11:05:00,37.29,37.31,37.2,37.22,11355.0,30.0827,30.0988,30.0101,30.0262,11355.0
2018-06-13 11:10:00,37.22,37.29,37.22,37.27,12729.0,30.0262,30.0827,30.0262,30.0665,12729.0
2018-06-13 11:15:00,37.27,37.31,37.22,37.24,10196.0,30.0665,30.0988,30.0262,30.0423,10196.0
2018-06-13 11:20:00,37.24,37.29,37.18,37.19,10300.0,30.0423,30.0827,29.9939,30.002,10300.0
2018-06-13 11:25:00,37.19,37.21,37.13,37.16,18916.0,30.002,30.0181,29.9536,29.9778,18916.0
2018-06-13 11:30:00,37.16,37.2,37.03,37.06,18342.0,29.9778,30.0101,29.8729,29.8971,18342.0
2018-06-13 11:35:00,37.07,37.07,36.95,36.98,28969.0,29.9052,29.9052,29.8084,29.8326,28969.0
2018-06-13 11:40:00,36.98,37.06,36.96,37.04,24345.0,29.8326,29.8971,29.8164,29.881,24345.0
2018-06-13 11:45:00,37.01,37.02,36.92,36.99,16770.0,29.8568,29.8648,29.7842,29.8406,16770.0
2018-06-13 11:50:00,36.97,37.14,36.97,37.14,17590.0,29.8245,29.9617,29.8245,29.9617,17590.0
2018-06-13 11:55:00,37.14,37.24,37.11,37.21,20498.0,29.9617,30.0423,29.9375,30.0181,20498.0
2018-06-13 12:00:00,37.22,37.33,37.22,37.29,21521.0,30.0262,30.1149,30.0262,30.0827,21521.0
2018-06-13 12:05:00,37.29,37.36,37.26,37.27,42254.0,30.0827,30.1391,30.0585,30.0665,42254.0
2018-06-13 12:10:00,37.28,37.28,37.21,37.25,11426.0,30.0746,30.0746,30.0181,30.0504,11426.0
2018-06-13 12:15:00,37.26,37.29,37.19,37.19,6577.0,30.0585,30.0827,30.002,30.002,6577.0
2018-06-13 12:20:00,37.2,37.25,37.19,37.24,5950.0,30.0101,30.0504,30.002,30.0423,5950.0
2018-06-13 12:25:00,37.23,37.29,37.23,37.23,5016.0,30.0343,30.0827,30.0343,30.0343,5016.0
2018-06-13 12:30:00,37.23,37.23,37.11,37.18,14808.0,30.0343,30.0343,29.9375,29.9939,14808.0
2018-06-13 12:35:00,37.16,37.2,37.12,37.16,13682.0,29.9778,30.0101,29.9455,29.9778,13682.0
2018-06-13 12:40:00,37.14,37.19,37.12,37.18,6150.0,29.9617,30.002,29.9455,29.9939,6150.0
2018-06-13 12:45:00,37.18,37.22,37.18,37.19,5600.0,29.9939,30.0262,29.9939,30.002,5600.0
2018-06-13 12:50:00,37.19,37.19,37.06,37.08,13513.0,30.002,30.002,29.8971,29.9133,13513.0
2018-06-13 12:55:00,37.05,37.09,37.04,37.06,9500.0,29.8891,29.9213,29.881,29.8971,9500.0
2018-06-13 13:00:00,37.06,37.1,37.05,37.1,6289.0,29.8971,29.9294,29.8891,29.9294,6289.0
2018-06-13 13:05:00,37.09,37.09,37.07,37.07,6975.0,29.9213,29.9213,29.9052,29.9052,6975.0
2018-06-13 13:10:00,37.08,37.12,37.08,37.08,17451.0,29.9133,29.9455,29.9133,29.9133,17451.0
2018-06-13 13:15:00,37.09,37.13,37.09,37.1,10074.0,29.9213,29.9536,29.9213,29.9294,10074.0
2018-06-13 13:20:00,37.12,37.16,37.1,37.16,8901.0,29.9455,29.9778,29.9294,29.9778,8901.0
2018-06-13 13:25:00,37.16,37.25,37.16,37.21,13475.0,29.9778,30.0504,29.9778,30.0181,13475.0
2018-06-13 13:30:00,37.22,37.23,37.19,37.22,13153.0,30.0262,30.0343,30.002,30.0262,13153.0
2018-06-13 13:35:00,37.23,37.26,37.2,37.25,6972.0,30.0343,30.0585,30.0101,30.0504,6972.0
2018-06-13 13:40:00,37.25,37.29,37.24,37.26,8484.0,30.0504,30.0827,30.0423,30.0585,8484.0
2018-06-13 13:45:00,37.25,37.3,37.25,37.3,20811.0,30.0504,30.0907,30.0504,30.0907,20811.0
2018-06-13 13:50:00,37.3,37.33,37.28,37.33,7922.0,30.0907,30.1149,30.0746,30.1149,7922.0
2018-06-13 13:55:00,37.32,37.32,37.24,37.24,9258.0,30.1069,30.1069,30.0423,30.0423,9258.0
2018-06-13 14:00:00,37.23,37.24,37.14,37.2,15351.0,30.0343,30.0423,29.9617,30.0101,15351.0
2018-06-13 14:05:00,37.2,37.24,37.16,37.23,19134.0,30.0101,30.0423,29.9778,30.0343,19134.0
2018-06-13 14:10:00,37.24,37.3,37.24,37.29,30699.0,30.0423,30.0907,30.0423,30.0827,30699.0
2018-06-13 14:15:00,37.29,37.36,37.28,37.33,156065.0,30.0827,30.1391,30.0746,30.1149,156065.0
2018-06-13 14:20:00,37.33,37.35,37.16,37.2,22667.0,30.1149,30.1311,29.9778,30.0101,22667.0
2018-06-13 14:25:00,37.21,37.26,37.21,37.24,9585.0,30.0181,30.0585,30.0181,30.0423,9585.0
2018-06-13 14:30:00,37.25,37.25,37.19,37.25,43694.0,30.0504,30.0504,30.002,30.0504,43694.0
2018-06-13 14:35:00,37.26,37.31,37.25,37.31,31078.0,30.0585,30.0988,30.0504,30.0988,31078.0
2018-06-13 14:40:00,37.31,37.36,37.31,37.35,12955.0,30.0988,30.1391,30.0988,30.1311,12955.0
2018-06-13 14:45:00,37.34,37.42,37.33,37.41,20034.0,30.123,30.1875,30.1149,30.1795,20034.0
2018-06-13 14:50:00,37.4,37.43,37.39,37.41,16310.0,30.1714,30.1956,30.1633,30.1795,16310.0
2018-06-13 14:55:00,37.41,37.43,37.4,37.42,15451.0,30.1795,30.1956,30.1714,30.1875,15451.0
2018-06-13 15:00:00,37.42,37.48,37.41,37.47,22000.0,30.1875,30.2359,30.1795,30.2279,22000.0
2018-06-13 15:05:00,37.47,37.47,37.44,37.45,18924.0,30.2279,30.2279,30.2037,30.2117,18924.0
2018-06-13 15:10:00,37.45,37.46,37.43,37.44,21614.0,30.2117,30.2198,30.1956,30.2037,21614.0
2018-06-13 15:15:00,37.45,37.48,37.44,37.45,36025.0,30.2117,30.2359,30.2037,30.2117,36025.0
2018-06-13 15:20:00,37.44,37.45,37.38,37.39,19102.0,30.2037,30.2117,30.1553,30.1633,19102.0
2018-06-13 15:25:00,37.39,37.4,37.33,37.36,19700.0,30.1633,30.1714,30.1149,30.1391,19700.0
2018-06-13 15:30:00,37.36,37.39,37.35,37.39,15403.0,30.1391,30.1633,30.1311,30.1633,15403.0
2018-06-13 15:35:00,37.39,37.43,37.37,37.38,34005.0,30.1633,30.1956,30.1472,30.1553,34005.0
2018-06-13 15:40:00,37.38,37.4,37.36,37.37,46298.0,30.1553,30.1714,30.1391,30.1472,46298.0
2018-06-13 15:45:00,37.36,37.37,37.29,37.29,59525.0,30.1391,30.1472,30.0827,30.0827,59525.0
2018-06-13 15:50:00,37.29,37.33,37.29,37.3,50626.0,30.0827,30.1149,30.0827,30.0907,50626.0
2018-06-13 15:55:00,37.29,37.3,37.22,37.22,98149.0,30.0827,30.0907,30.0262,30.0262,98149.0
2018-06-14 09:30:00,37.29,37.58,37.09,37.58,54145.0,30.0827,30.3166,29.9213,30.3166,54145.0
2018-06-14 09:35:00,37.49,37.71,37.44,37.66,26533.0,30.244,30.4215,30.2037,30.3812,26533.0
2018-06-14 09:40:00,37.66,37.87,37.64,37.79,36228.0,30.3812,30.5506,30.365,30.486,36228.0
2018-06-14 09:45:00,37.77,37.85,37.7,37.76,40444.0,30.4699,30.5344,30.4134,30.4618,40444.0
2018-06-14 09:50:00,37.76,37.76,37.43,37.57,49148.0,30.4618,30.4618,30.1956,30.3085,49148.0
2018-06-14 09:55:00,37.55,37.6,37.48,37.5,27209.0,30.2924,30.3327,30.2359,30.2521,27209.0
2018-06-14 10:00:00,37.5,37.58,37.39,37.51,48383.0,30.2521,30.3166,30.1633,30.2601,48383.0
2018-06-14 10:05:00,37.49,37.53,37.35,37.38,34624.0,30.244,30.2763,30.1311,30.1553,34624.0
2018-06-14 10:10:00,37.38,37.42,37.34,37.41,10637.0,30.1553,30.1875,30.123,30.1795,10637.0
2018-06-14 10:15:00,37.39,37.39,37.23,37.29,15985.0,30.1633,30.1633,30.0343,30.0827,15985.0
2018-06-14 10:20:00,37.29,37.29,36.98,37.0,50601.0,30.0827,30.0827,29.8326,29.8487,50601.0
2018-06-14 10:25:00,37.0,37.26,36.96,37.25,11050.0,29.8487,30.0585,29.8164,30.0504,11050.0
2018-06-14 10:30:00,37.26,37.31,37.25,37.3,15868.0,30.0585,30.0988,30.0504,30.0907,15868.0
2018-06-14 10:35:00,37.28,37.3,37.02,37.05,21557.0,30.0746,30.0907,29.8648,29.8891,21557.0
2018-06-14 10:40:00,37.06,37.06,36.78,36.84,92621.0,29.8971,29.8971,29.6712,29.7196,92621.0
2018-06-14 10:45:00,36.84,36.94,36.83,36.94,17402.0,29.7196,29.8003,29.7116,29.8003,17402.0
2018-06-14 10:50:00,36.93,36.98,36.88,36.9,22044.0,29.7922,29.8326,29.7519,29.768,22044.0
2018-06-14 10:55:00,36.91,36.96,36.89,36.91,18430.0,29.7761,29.8164,29.76,29.7761,18430.0
2018-06-14 11:00:00,36.9,36.95,36.88,36.95,13450.0,29.768,29.8084,29.7519,29.8084,13450.0
2018-06-14 11:05:00,36.95,37.04,36.9,36.96,27196.0,29.8084,29.881,29.768,29.8164,27196.0
2018-06-14 11:10:00,36.96,37.02,36.94,36.99,18975.0,29.8164,29.8648,29.8003,29.8406,18975.0
2018-06-14 11:15:00,37.0,37.14,37.0,37.14,25133.0,29.8487,29.9617,29.8487,29.9617,25133.0
2018-06-14 11:20:00,37.13,37.18,37.07,37.17,23049.0,29.9536,29.9939,29.9052,29.9859,23049.0
2018-06-14 11:25:00,37.16,37.19,37.1,37.16,24288.0,29.9778,30.002,29.9294,29.9778,24288.0
2018-06-14 11:30:00,37.16,37.19,37.04,37.04,28629.0,29.9778,30.002,29.881,29.881,28629.0
2018-06-14 11:35:00,37.05,37.1,37.04,37.1,21953.0,29.8891,29.9294,29.881,29.9294,21953.0
2018-06-14 11:40:00,37.11,37.17,37.1,37.16,12662.0,29.9375,29.9859,29.9294,29.9778,12662.0
2018-06-14 11:45:00,37.16,37.21,37.13,37.2,17798.0,29.9778,30.0181,29.9536,30.0101,17798.0
2018-06-14 11:50:00,37.21,37.33,37.21,37.33,45032.0,30.0181,30.1149,30.0181,30.1149,45032.0
2018-06-14 11:55:00,37.34,37.41,37.3,37.38,84064.0,30.123,30.1795,30.0907,30.1553,84064.0
2018-06-14 12:00:00,37.38,37.44,37.35,37.43,56182.0,30.1553,30.2037,30.1311,30.1956,56182.0
2018-06-14 12:05:00,37.43,37.46,37.39,37.44,30887.0,30.1956,30.2198,30.1633,30.2037,30887.0
2018-06-14 12:10:00,37.45,37.47,37.43,37.47,10791.0,30.2117,30.2279,30.1956,30.2279,10791.0
2018-06-14 12:15:00,37.47,37.5,37.47,37.47,15239.0,30.2279,30.2521,30.2279,30.2279,15239.0
2018-06-14 12:20:00,37.48,37.54,37.46,37.54,14713.0,30.2359,30.2843,30.2198,30.2843,14713.0
2018-06-14 12:25:00,37.55,37.55,37.49,37.55,21065.0,30.2924,30.2924,30.244,30.2924,21065.0
2018-06-14 12:30:00,37.54,37.57,37.51,37.54,23036.0,30.2843,30.3085,30.2601,30.2843,23036.0
2018-06-14 12:35:00,37.55,37.56,37.45,37.46,17151.0,30.2924,30.3005,30.2117,30.2198,17151.0
2018-06-14 12:40:00,37.47,37.48,37.41,37.44,17776.0,30.2279,30.2359,30.1795,30.2037,17776.0
2018-06-14 12:45:00,37.43,37.47,37.43,37.45,7092.0,30.1956,30.2279,30.1956,30.2117,7092.0
2018-06-14 12:50:00,37.45,37.46,37.43,37.44,10437.0,30.2117,30.2198,30.1956,30.2037,10437.0
2018-06-14 12:55:00,37.44,37.47,37.41,37.47,7030.0,30.2037,30.2279,30.1795,30.2279,7030.0
2018-06-14 13:00:00,37.47,37.48,37.41,37.41,10007.0,30.2279,30.2359,30.1795,30.1795,10007.0
2018-06-14 13:05:00,37.41,37.43,37.38,37.39,8299.0,30.1795,30.1956,30.1553,30.1633,8299.0
2018-06-14 13:10:00,37.4,37.41,37.31,37.33,14854.0,30.1714,30.1795,30.0988,30.1149,14854.0
2018-06-14 13:15:00,37.33,37.4,37.33,37.4,13776.0,30.1149,30.1714,30.1149,30.1714,13776.0
2018-06-14 13:20:00,37.41,37.44,37.39,37.41,10500.0,30.1795,30.2037,30.1633,30.1795,10500.0
2018-06-14 13:25:00,37.41,37.43,37.4,37.42,7578.0,30.1795,30.1956,30.1714,30.1875,7578.0
2018-06-14 13:30:00,37.43,37.43,37.39,37.42,13442.0,30.1956,30.1956,30.1633,30.1875,13442.0
2018-06-14 13:35:00,37.42,37.52,37.42,37.52,21283.0,30.1875,30.2682,30.1875,30.2682,21283.0
2018-06-14 13:40:00,37.53,37.59,37.52,37.56,20309.0,30.2763,30.3247,30.2682,30.3005,20309.0
2018-06-14 13:45:00,37.55,37.61,37.55,37.61,15942.0,30.2924,30.3408,30.2924,30.3408,15942.0
2018-06-14 13:50:00,37.6,37.63,37.58,37.59,20078.0,30.3327,30.3569,30.3166,30.3247,20078.0
2018-06-14 13:55:00,37.59,37.59,37.54,37.57,75034.0,30.3247,30.3247,30.2843,30.3085,75034.0
2018-06-14 14:00:00,37.57,37.61,37.53,37.57,58130.0,30.3085,30.3408,30.2763,30.3085,58130.0
2018-06-14 14:05:00,37.56,37.57,37.5,37.51,21721.0,30.3005,30.3085,30.2521,30.2601,21721.0
2018-06-14 14:10:00,37.51,37.55,37.5,37.55,17486.0,30.2601,30.2924,30.2521,30.2924,17486.0
2018-06-14 14:15:00,37.55,37.55,37.47,37.5,13347.0,30.2924,30.2924,30.2279,30.2521,13347.0
2018-06-14 14:20:00,37.5,37.51,37.47,37.49,8875.0,30.2521,30.2601,30.2279,30.244,8875.0
2018-06-14 14:25:00,37.48,37.52,37.48,37.5,10291.0,30.2359,30.2682,30.2359,30.2521,10291.0
2018-06-14 14:30:00,37.51,37.52,37.46,37.52,16344.0,30.2601,30.2682,30.2198,30.2682,16344.0
2018-06-14 14:35:00,37.52,37.56,37.5,37.54,19659.0,30.2682,30.3005,30.2521,30.2843,19659.0
2018-06-14 14:40:00,37.55,37.57,37.49,37.5,16637.0,30.2924,30.3085,30.244,30.2521,16637.0
2018-06-14 14:45:00,37.51,37.54,37.5,37.54,8337.0,30.2601,30.2843,30.2521,30.2843,8337.0
2018-06-14 14:50:00,37.54,37.54,37.49,37.49,13900.0,30.2843,30.2843,30.244,30.244,13900.0
2018-06-14 14:55:00,37.49,37.53,37.49,37.52,18501.0,30.244,30.2763,30.244,30.2682,18501.0
2018-06-14 15:00:00,37.52,37.55,37.49,37.51,20489.0,30.2682,30.2924,30.244,30.2601,20489.0
2018-06-14 15:05:00,37.51,37.57,37.5,37.57,23374.0,30.2601,30.3085,30.2521,30.3085,23374.0
2018-06-14 15:10:00,37.56,37.58,37.53,37.53,17838.0,30.3005,30.3166,30.2763,30.2763,17838.0
2018-06-14 15:15:00,37.54,37.55,37.48,37.5,28560.0,30.2843,30.2924,30.2359,30.2521,28560.0
2018-06-14 15:20:00,37.5,37.51,37.47,37.51,20199.0,30.2521,30.2601,30.2279,30.2601,20199.0
2018-06-14 15:25:00,37.5,37.52,37.5,37.51,23770.0,30.2521,30.2682,30.2521,30.2601,23770.0
2018-06-14 15:30:00,37.52,37.54,37.47,37.48,28440.0,30.2682,30.2843,30.2279,30.2359,28440.0
2018-06-14 15:35:00,37.48,37.53,37.47,37.49,35278.0,30.2359,30.2763,30.2279,30.244,35278.0
2018-06-14 15:40:00,37.48,37.53,37.43,37.43,84609.0,30.2359,30.2763,30.1956,30.1956,84609.0
2018-06-14 15:45:00,37.42,37.43,37.31,37.39,96157.0,30.1875,30.1956,30.0988,30.1633,96157.0
2018-06-14 15:50:00,37.38,37.43,37.37,37.43,79691.0,30.1553,30.1956,30.1472,30.1956,79691.0
2018-06-14 15:55:00,37.43,37.45,37.39,37.39,183211.0,30.1956,30.2117,30.1633,30.1633,183211.0
2018-06-15 09:30:00,37.48,37.8,37.46,37.59,189777.0,30.2359,30.4941,30.2198,30.3247,189777.0
2018-06-15 09:35:00,37.66,38.0,37.66,37.91,46404.0,30.3812,30.6554,30.3812,30.5828,46404.0
2018-06-15 09:40:00,37.89,38.15,37.8,37.82,154873.0,30.5667,30.7764,30.4941,30.5102,154873.0
2018-06-15 09:45:00,37.81,37.99,37.72,37.8,66956.0,30.5022,30.6474,30.4296,30.4941,66956.0
2018-06-15 09:50:00,37.79,38.02,37.65,38.0,31903.0,30.486,30.6716,30.3731,30.6554,31903.0
2018-06-15 09:55:00,37.98,38.07,37.88,38.07,16622.0,30.6393,30.7119,30.5586,30.7119,16622.0
2018-06-15 10:00:00,38.05,38.07,37.9,37.92,50296.0,30.6958,30.7119,30.5748,30.5909,50296.0
2018-06-15 10:05:00,37.9,37.97,37.88,37.97,11800.0,30.5748,30.6312,30.5586,30.6312,11800.0
2018-06-15 10:10:00,37.97,38.01,37.91,37.97,12769.0,30.6312,30.6635,30.5828,30.6312,12769.0
2018-06-15 10:15:00,37.98,38.04,37.87,38.0,10462.0,30.6393,30.6877,30.5506,30.6554,10462.0
2018-06-15 10:20:00,37.97,37.98,37.83,37.84,12075.0,30.6312,30.6393,30.5183,30.5264,12075.0
2018-06-15 10:25:00,37.86,37.91,37.83,37.85,11900.0,30.5425,30.5828,30.5183,30.5344,11900.0
2018-06-15 10:30:00,37.84,37.84,37.68,37.7,17210.0,30.5264,30.5264,30.3973,30.4134,17210.0
2018-06-15 10:35:00,37.72,37.77,37.7,37.71,9366.0,30.4296,30.4699,30.4134,30.4215,9366.0
2018-06-15 10:40:00,37.7,37.76,37.67,37.75,7902.0,30.4134,30.4618,30.3892,30.4538,7902.0
2018-06-15 10:45:00,37.74,37.83,37.74,37.83,18811.0,30.4457,30.5183,30.4457,30.5183,18811.0
2018-06-15 10:50:00,37.83,37.89,37.81,37.84,11547.0,30.5183,30.5667,30.5022,30.5264,11547.0
2018-06-15 10:55:00,37.85,37.91,37.82,37.87,13170.0,30.5344,30.5828,30.5102,30.5506,13170.0
2018-06-15 11:00:00,37.86,37.92,37.85,37.86,18297.0,30.5425,30.5909,30.5344,30.5425,18297.0
2018-06-15 11:05:00,37.86,37.92,37.82,37.89,13012.0,30.5425,30.5909,30.5102,30.5667,13012.0
2018-06-15 11:10:00,37.89,37.92,37.84,37.84,8230.0,30.5667,30.5909,30.5264,30.5264,8230.0
2018-06-15 11:15:00,37.84,37.85,37.72,37.75,24774.0,30.5264,30.5344,30.4296,30.4538,24774.0
2018-06-15 11:20:00,37.76,37.79,37.74,37.79,6800.0,30.4618,30.486,30.4457,30.486,6800.0
2018-06-15 11:25:00,37.81,37.81,37.66,37.67,13568.0,30.5022,30.5022,30.3812,30.3892,13568.0
2018-06-15 11:30:00,37.68,37.77,37.68,37.76,15254.0,30.3973,30.4699,30.3973,30.4618,15254.0
2018-06-15 11:35:00,37.76,37.76,37.7,37.7,10738.0,30.4618,30.4618,30.4134,30.4134,10738.0
2018-06-15 11:40:00,37.71,37.72,37.61,37.66,10800.0,30.4215,30.4296,30.3408,30.3812,10800.0
2018-06-15 11:45:00,37.66,37.67,37.58,37.6,10353.0,30.3812,30.3892,30.3166,30.3327,10353.0
2018-06-15 11:50:00,37.6,37.68,37.58,37.66,17715.0,30.3327,30.3973,30.3166,30.3812,17715.0
2018-06-15 11:55:00,37.68,37.71,37.61,37.65,21022.0,30.3973,30.4215,30.3408,30.3731,21022.0
2018-06-15 12:00:00,37.65,37.68,37.62,37.67,4650.0,30.3731,30.3973,30.3489,30.3892,4650.0
2018-06-15 12:05:00,37.66,37.7,37.65,37.7,4400.0,30.3812,30.4134,30.3731,30.4134,4400.0
2018-06-15 12:10:00,37.7,37.71,37.68,37.7,7625.0,30.4134,30.4215,30.3973,30.4134,7625.0
2018-06-15 12:15:00,37.71,37.78,37.7,37.76,13641.0,30.4215,30.478,30.4134,30.4618,13641.0
2018-06-15 12:20:00,37.76,37.82,37.75,37.79,16702.0,30.4618,30.5102,30.4538,30.486,16702.0
2018-06-15 12:25:00,37.8,37.8,37.76,37.78,6400.0,30.4941,30.4941,30.4618,30.478,6400.0
2018-06-15 12:30:00,37.78,37.8,37.77,37.79,5335.0,30.478,30.4941,30.4699,30.486,5335.0
2018-06-15 12:35:00,37.78,37.8,37.76,37.8,6747.0,30.478,30.4941,30.4618,30.4941,6747.0
2018-06-15 12:40:00,37.81,37.83,37.79,37.81,4771.0,30.5022,30.5183,30.486,30.5022,4771.0
2018-06-15 12:45:00,37.82,37.82,37.73,37.73,13219.0,30.5102,30.5102,30.4376,30.4376,13219.0
2018-06-15 12:50:00,37.73,37.75,37.7,37.73,7102.0,30.4376,30.4538,30.4134,30.4376,7102.0
2018-06-15 12:55:00,37.7,37.73,37.69,37.71,2100.0,30.4134,30.4376,30.4054,30.4215,2100.0
2018-06-15 13:00:00,37.7,37.76,37.69,37.74,11647.0,30.4134,30.4618,30.4054,30.4457,11647.0
2018-06-15 13:05:00,37.73,37.74,37.68,37.71,7123.0,30.4376,30.4457,30.3973,30.4215,7123.0
2018-06-15 13:10:00,37.72,37.75,37.72,37.75,6300.0,30.4296,30.4538,30.4296,30.4538,6300.0
2018-06-15 13:15:00,37.74,37.76,37.71,37.76,6755.0,30.4457,30.4618,30.4215,30.4618,6755.0
2018-06-15 13:20:00,37.76,37.78,37.72,37.73,80188.0,30.4618,30.478,30.4296,30.4376,80188.0
2018-06-15 13:25:00,37.73,37.86,37.72,37.86,21273.0,30.4376,30.5425,30.4296,30.5425,21273.0
2018-06-15 13:30:00,37.84,37.91,37.84,37.91,18736.0,30.5264,30.5828,30.5264,30.5828,18736.0
2018-06-15 13:35:00,37.89,37.9,37.89,37.9,14286.0,30.5667,30.5748,30.5667,30.5748,14286.0
2018-06-15 13:40:00,37.91,37.91,37.86,37.86,15795.0,30.5828,30.5828,30.5425,30.5425,15795.0
2018-06-15 13:45:00,37.87,37.93,37.86,37.91,17340.0,30.5506,30.599,30.5425,30.5828,17340.0
2018-06-15 13:50:00,37.92,37.93,37.86,37.89,15361.0,30.5909,30.599,30.5425,30.5667,15361.0
2018-06-15 13:55:00,37.89,37.94,37.88,37.94,20131.0,30.5667,30.607,30.5586,30.607,20131.0
2018-06-15 14:00:00,37.94,37.99,37.94,37.99,14822.0,30.607,30.6474,30.607,30.6474,14822.0
2018-06-15 14:05:00,37.99,38.04,37.95,38.04,22355.0,30.6474,30.6877,30.6151,30.6877,22355.0
2018-06-15 14:10:00,38.04,38.05,38.02,38.04,15908.0,30.6877,30.6958,30.6716,30.6877,15908.0
2018-06-15 14:15:00,38.03,38.08,38.03,38.08,10600.0,30.6796,30.72,30.6796,30.72,10600.0
2018-06-15 14:20:00,38.09,38.11,38.05,38.07,18685.0,30.728,30.7442,30.6958,30.7119,18685.0
2018-06-15 14:25:00,38.07,38.16,38.05,38.15,25434.0,30.7119,30.7845,30.6958,30.7764,25434.0
2018-06-15 14:30:00,38.15,38.18,38.14,38.15,11583.0,30.7764,30.8006,30.7684,30.7764,11583.0
2018-06-15 14:35:00,38.15,38.19,38.12,38.15,19396.0,30.7764,30.8087,30.7522,30.7764,19396.0
2018-06-15 14:40:00,38.15,38.15,38.1,38.1,10782.0,30.7764,30.7764,30.7361,30.7361,10782.0
2018-06-15 14:45:00,38.1,38.13,38.08,38.09,18963.0,30.7361,30.7603,30.72,30.728,18963.0
2018-06-15 14:50:00,38.09,38.11,38.07,38.09,6776.0,30.728,30.7442,30.7119,30.728,6776.0
2018-06-15 14:55:00,38.1,38.11,38.05,38.06,15610.0,30.7361,30.7442,30.6958,30.7038,15610.0
2018-06-15 15:00:00,38.05,38.05,37.96,37.96,25038.0,30.6958,30.6958,30.6232,30.6232,25038.0
2018-06-15 15:05:00,37.96,38.01,37.89,37.9,44487.0,30.6232,30.6635,30.5667,30.5748,44487.0
2018-06-15 15:10:00,37.9,37.93,37.86,37.89,23146.0,30.5748,30.599,30.5425,30.5667,23146.0
2018-06-15 15:15:00,37.89,37.89,37.75,37.8,21255.0,30.5667,30.5667,30.4538,30.4941,21255.0
2018-06-15 15:20:00,37.8,37.83,37.76,37.82,19950.0,30.4941,30.5183,30.4618,30.5102,19950.0
2018-06-15 15:25:00,37.83,37.87,37.8,37.86,24722.0,30.5183,30.5506,30.4941,30.5425,24722.0
2018-06-15 15:30:00,37.86,37.96,37.85,37.96,38066.0,30.5425,30.6232,30.5344,30.6232,38066.0
2018-06-15 15:35:00,37.96,37.99,37.92,37.98,39739.0,30.6232,30.6474,30.5909,30.6393,39739.0
2018-06-15 15:40:00,37.98,38.03,37.95,38.03,55918.0,30.6393,30.6796,30.6151,30.6796,55918.0
2018-06-15 15:45:00,38.02,38.02,37.97,37.97,58700.0,30.6716,30.6716,30.6312,30.6312,58700.0
2018-06-15 15:50:00,37.98,38.02,37.97,38.01,97375.0,30.6393,30.6716,30.6312,30.6635,97375.0
2018-06-15 15:55:00,38.0,38.01,37.94,37.94,276702.0,30.6554,30.6635,30.607,30.607,276702.0
2018-06-18 09:30:00,37.47,37.59,37.22,37.35,74854.0,30.2279,30.3247,30.0262,30.1311,74854.0
2018-06-18 09:35:00,37.33,37.33,36.89,36.92,68579.0,30.1149,30.1149,29.76,29.7842,68579.0
2018-06-18 09:40:00,36.93,37.15,36.84,37.04,101446.0,29.7922,29.9697,29.7196,29.881,101446.0
2018-06-18 09:45:00,37.05,37.17,36.87,36.89,73144.0,29.8891,29.9859,29.7438,29.76,73144.0
2018-06-18 09:50:00,36.87,37.01,36.78,36.95,55660.0,29.7438,29.8568,29.6712,29.8084,55660.0
2018-06-18 09:55:00,36.94,37.21,36.83,37.19,66095.0,29.8003,30.0181,29.7116,30.002,66095.0
2018-06-18 10:00:00,37.19,37.36,37.13,37.19,20171.0,30.002,30.1391,29.9536,30.002,20171.0
2018-06-18 10:05:00,37.18,37.3,37.15,37.24,13263.0,29.9939,30.0907,29.9697,30.0423,13263.0
2018-06-18 10:10:00,37.27,37.31,37.21,37.21,13958.0,30.0665,30.0988,30.0181,30.0181,13958.0
2018-06-18 10:15:00,37.21,37.37,37.2,37.34,20752.0,30.0181,30.1472,30.0101,30.123,20752.0
2018-06-18 10:20:00,37.35,37.44,37.32,37.42,20308.0,30.1311,30.2037,30.1069,30.1875,20308.0
2018-06-18 10:25:00,37.41,37.45,37.34,37.44,34660.0,30.1795,30.2117,30.123,30.2037,34660.0
2018-06-18 10:30:00,37.44,37.55,37.4,37.46,30352.0,30.2037,30.2924,30.1714,30.2198,30352.0
2018-06-18 10:35:00,37.47,37.57,37.45,37.45,12350.0,30.2279,30.3085,30.2117,30.2117,12350.0
2018-06-18 10:40:00,37.46,37.49,37.4,37.48,9276.0,30.2198,30.244,30.1714,30.2359,9276.0
2018-06-18 10:45:00,37.48,37.57,37.48,37.54,12255.0,30.2359,30.3085,30.2359,30.2843,12255.0
2018-06-18 10:50:00,37.54,37.57,37.47,37.48,16427.0,30.2843,30.3085,30.2279,30.2359,16427.0
2018-06-18 10:55:00,37.48,37.5,37.38,37.4,16292.0,30.2359,30.2521,30.1553,30.1714,16292.0
2018-06-18 11:00:00,37.42,37.48,37.34,37.38,17200.0,30.1875,30.2359,30.123,30.1553,17200.0
2018-06-18 11:05:00,37.39,37.56,37.39,37.56,11558.0,30.1633,30.3005,30.1633,30.3005,11558.0
2018-06-18 11:10:00,37.55,37.61,37.52,37.6,16577.0,30.2924,30.3408,30.2682,30.3327,16577.0
2018-06-18 11:15:00,37.6,37.61,37.42,37.46,16159.0,30.3327,30.3408,30.1875,30.2198,16159.0
2018-06-18 11:20:00,37.46,37.54,37.45,37.54,11075.0,30.2198,30.2843,30.2117,30.2843,11075.0
2018-06-18 11:25:00,37.54,37.54,37.38,37.38,17510.0,30.2843,30.2843,30.1553,30.1553,17510.0
2018-06-18 11:30:00,37.39,37.47,37.37,37.37,12850.0,30.1633,30.2279,30.1472,30.1472,12850.0
2018-06-18 11:35:00,37.35,37.41,37.35,37.38,15120.0,30.1311,30.1795,30.1311,30.1553,15120.0
2018-06-18 11:40:00,37.37,37.37,37.28,37.32,8630.0,30.1472,30.1472,30.0746,30.1069,8630.0
2018-06-18 11:45:00,37.31,37.33,37.26,37.3,14850.0,30.0988,30.1149,30.0585,30.0907,14850.0
2018-06-18 11:50:00,37.3,37.37,37.3,37.34,10717.0,30.0907,30.1472,30.0907,30.123,10717.0
2018-06-18 11:55:00,37.34,37.34,37.24,37.28,13951.0,30.123,30.123,30.0423,30.0746,13951.0
2018-06-18 12:00:00,37.27,37.28,37.21,37.23,10581.0,30.0665,30.0746,30.0181,30.0343,10581.0
2018-06-18 12:05:00,37.24,37.31,37.23,37.3,11230.0,30.0423,30.0988,30.0343,30.0907,11230.0
2018-06-18 12:10:00,37.31,37.31,37.14,37.17,9940.0,30.0988,30.0988,29.9617,29.9859,9940.0
2018-06-18 12:15:00,37.17,37.17,37.02,37.05,29979.0,29.9859,29.9859,29.8648,29.8891,29979.0
2018-06-18 12:20:00,37.05,37.12,36.99,37.07,31136.0,29.8891,29.9455,29.8406,29.9052,31136.0
2018-06-18 12:25:00,37.04,37.07,37.01,37.04,11720.0,29.881,29.9052,29.8568,29.881,11720.0
2018-06-18 12:30:00,37.04,37.06,37.0,37.02,7279.0,29.881,29.8971,29.8487,29.8648,7279.0
2018-06-18 12:35:00,37.01,37.05,36.97,37.02,19149.0,29.8568,29.8891,29.8245,29.8648,19149.0
2018-06-18 12:40:00,37.03,37.05,36.97,37.01,7865.0,29.8729,29.8891,29.8245,29.8568,7865.0
2018-06-18 12:45:00,37.01,37.03,36.98,36.99,7564.0,29.8568,29.8729,29.8326,29.8406,7564.0
2018-06-18 12:50:00,37.0,37.02,36.96,36.98,7445.0,29.8487,29.8648,29.8164,29.8326,7445.0
2018-06-18 12:55:00,36.98,36.98,36.94,36.96,11545.0,29.8326,29.8326,29.8003,29.8164,11545.0
2018-06-18 13:00:00,36.96,36.96,36.86,36.87,13076.0,29.8164,29.8164,29.7358,29.7438,13076.0
2018-06-18 13:05:00,36.89,36.9,36.84,36.88,7716.0,29.76,29.768,29.7196,29.7519,7716.0
2018-06-18 13:10:00,36.88,36.9,36.85,36.85,9800.0,29.7519,29.768,29.7277,29.7277,9800.0
2018-06-18 13:15:00,36.87,36.87,36.81,36.83,11625.0,29.7438,29.7438,29.6954,29.7116,11625.0
2018-06-18 13:20:00,36.83,36.83,36.77,36.77,9370.0,29.7116,29.7116,29.6632,29.6632,9370.0
2018-06-18 13:25:00,36.78,36.79,36.7,36.7,11459.0,29.6712,29.6793,29.6067,29.6067,11459.0
2018-06-18 13:30:00,36.7,36.75,36.68,36.75,21731.0,29.6067,29.647,29.5906,29.647,21731.0
2018-06-18 13:35:00,36.75,36.77,36.73,36.76,6500.0,29.647,29.6632,29.6309,29.6551,6500.0
2018-06-18 13:40:00,36.76,36.76,36.72,36.74,14024.0,29.6551,29.6551,29.6228,29.639,14024.0
2018-06-18 13:45:00,36.73,36.73,36.69,36.69,10268.0,29.6309,29.6309,29.5986,29.5986,10268.0
2018-06-18 13:50:00,36.7,36.7,36.61,36.63,30137.0,29.6067,29.6067,29.5341,29.5502,30137.0
2018-06-18 13:55:00,36.61,36.64,36.58,36.62,9867.0,29.5341,29.5583,29.5099,29.5422,9867.0
2018-06-18 14:00:00,36.62,36.62,36.54,36.54,8670.0,29.5422,29.5422,29.4776,29.4776,8670.0
2018-06-18 14:05:00,36.55,36.65,36.54,36.65,14688.0,29.4857,29.5664,29.4776,29.5664,14688.0
2018-06-18 14:10:00,36.64,36.65,36.58,36.59,13300.0,29.5583,29.5664,29.5099,29.518,13300.0
2018-06-18 14:15:00,36.6,36.68,36.6,36.67,7934.0,29.526,29.5906,29.526,29.5825,7934.0
2018-06-18 14:20:00,36.68,36.69,36.61,36.65,14200.0,29.5906,29.5986,29.5341,29.5664,14200.0
2018-06-18 14:25:00,36.64,36.66,36.56,36.6,25847.0,29.5583,29.5744,29.4938,29.526,25847.0
2018-06-18 14:30:00,36.61,36.62,36.57,36.58,21350.0,29.5341,29.5422,29.5018,29.5099,21350.0
2018-06-18 14:35:00,36.59,36.59,36.49,36.53,22861.0,29.518,29.518,29.4373,29.4696,22861.0
2018-06-18 14:40:00,36.54,36.54,36.43,36.49,30443.0,29.4776,29.4776,29.3889,29.4373,30443.0
2018-06-18 14:45:00,36.47,36.47,36.42,36.44,20791.0,29.4212,29.4212,29.3808,29.3969,20791.0
2018-06-18 14:50:00,36.45,36.46,36.44,36.45,12128.0,29.405,29.4131,29.3969,29.405,12128.0
2018-06-18 14:55:00,36.45,36.5,36.44,36.48,21859.0,29.405,29.4454,29.3969,29.4292,21859.0
2018-06-18 15:00:00,36.49,36.6,36.49,36.6,11990.0,29.4373,29.526,29.4373,29.526,11990.0
2018-06-18 15:05:00,36.6,36.7,36.6,36.66,19241.0,29.526,29.6067,29.526,29.5744,19241.0
2018-06-18 15:10:00,36.66,36.7,36.64,36.67,21349.0,29.5744,29.6067,29.5583,29.5825,21349.0
2018-06-18 15:15:00,36.67,36.68,36.63,36.66,14631.0,29.5825,29.5906,29.5502,29.5744,14631.0
2018-06-18 15:20:00,36.66,36.67,36.6,36.6,27691.0,29.5744,29.5825,29.526,29.526,27691.0
2018-06-18 15:25:00,36.59,36.61,36.53,36.58,25508.0,29.518,29.5341,29.4696,29.5099,25508.0
2018-06-18 15:30:00,36.58,36.59,36.53,36.57,35003.0,29.5099,29.518,29.4696,29.5018,35003.0
2018-06-18 15:35:00,36.55,36.6,36.55,36.58,35466.0,29.4857,29.526,29.4857,29.5099,35466.0
2018-06-18 15:40:00,36.57,36.6,36.56,36.56,33295.0,29.5018,29.526,29.4938,29.4938,33295.0
2018-06-18 15:45:00,36.57,36.59,36.55,36.55,60628.0,29.5018,29.518,29.4857,29.4857,60628.0
2018-06-18 15:50:00,36.55,36.56,36.51,36.51,46068.0,29.4857,29.4938,29.4534,29.4534,46068.0
2018-06-18 15:55:00,36.51,36.52,36.4,36.47,302558.0,29.4534,29.4615,29.3647,29.4212,302558.0
2018-06-19 09:30:00,36.3,36.89,36.3,36.86,101465.0,29.284,29.76,29.284,29.7358,101465.0
2018-06-19 09:35:00,36.87,36.92,36.53,36.58,69438.0,29.7438,29.7842,29.4696,29.5099,69438.0
2018-06-19 09:40:00,36.62,36.67,36.44,36.44,70725.0,29.5422,29.5825,29.3969,29.3969,70725.0
2018-06-19 09:45:00,36.45,36.47,36.21,36.28,63080.0,29.405,29.4212,29.2114,29.2679,63080.0
2018-06-19 09:50:00,36.25,36.34,36.11,36.16,24249.0,29.2437,29.3163,29.1307,29.1711,24249.0
2018-06-19 09:55:00,36.16,36.2,36.0,36.02,28113.0,29.1711,29.2033,29.042,29.0581,28113.0
2018-06-19 10:00:00,36.01,36.05,35.92,36.04,25370.0,29.0501,29.0823,28.9775,29.0743,25370.0
2018-06-19 10:05:00,36.07,36.17,35.97,36.04,36861.0,29.0985,29.1791,29.0178,29.0743,36861.0
2018-06-19 10:10:00,36.04,36.11,35.92,35.92,25098.0,29.0743,29.1307,28.9775,28.9775,25098.0
2018-06-19 10:15:00,35.96,36.06,35.96,36.0,13765.0,29.0097,29.0904,29.0097,29.042,13765.0
2018-06-19 10:20:00,36.02,36.07,35.92,36.07,17565.0,29.0581,29.0985,28.9775,29.0985,17565.0
2018-06-19 10:25:00,36.08,36.19,36.04,36.04,17637.0,29.1065,29.1953,29.0743,29.0743,17637.0
2018-06-19 10:30:00,36.04,36.11,36.03,36.06,21090.0,29.0743,29.1307,29.0662,29.0904,21090.0
2018-06-19 10:35:00,36.05,36.05,35.81,35.84,63442.0,29.0823,29.0823,28.8887,28.9129,63442.0
2018-06-19 10:40:00,35.84,35.87,35.81,35.83,16452.0,28.9129,28.9371,28.8887,28.9048,16452.0
2018-06-19 10:45:00,35.82,35.91,35.8,35.91,19582.0,28.8968,28.9694,28.8806,28.9694,19582.0
2018-06-19 10:50:00,35.91,36.01,35.85,35.99,25752.0,28.9694,29.0501,28.921,29.0339,25752.0
2018-06-19 10:55:00,36.01,36.17,36.01,36.13,14600.0,29.0501,29.1791,29.0501,29.1469,14600.0
2018-06-19 11:00:00,36.12,36.16,36.06,36.09,20998.0,29.1388,29.1711,29.0904,29.1146,20998.0
2018-06-19 11:05:00,36.08,36.13,36.03,36.05,15595.0,29.1065,29.1469,29.0662,29.0823,15595.0
2018-06-19 11:10:00,36.06,36.07,36.01,36.03,8902.0,29.0904,29.0985,29.0501,29.0662,8902.0
2018-06-19 11:15:00,36.04,36.08,36.0,36.01,13498.0,29.0743,29.1065,29.042,29.0501,13498.0
2018-06-19 11:20:00,36.02,36.05,36.01,36.03,6208.0,29.0581,29.0823,29.0501,29.0662,6208.0
2018-06-19 11:25:00,36.05,36.14,36.05,36.09,14913.0,29.0823,29.1549,29.0823,29.1146,14913.0
2018-06-19 11:30:00,36.1,36.1,35.93,35.97,21157.0,29.1227,29.1227,28.9855,29.0178,21157.0
2018-06-19 11:35:00,35.99,36.05,35.93,35.93,23638.0,29.0339,29.0823,28.9855,28.9855,23638.0
2018-06-19 11:40:00,35.93,35.94,35.86,35.87,26231.0,28.9855,28.9936,28.9291,28.9371,26231.0
2018-06-19 11:45:00,35.89,36.08,35.88,36.0,31174.0,28.9533,29.1065,28.9452,29.042,31174.0
2018-06-19 11:50:00,36.01,36.09,36.0,36.08,14250.0,29.0501,29.1146,29.042,29.1065,14250.0
2018-06-19 11:55:00,36.09,36.14,36.03,36.03,15534.0,29.1146,29.1549,29.0662,29.0662,15534.0
2018-06-19 12:00:00,36.04,36.05,35.99,36.04,10501.0,29.0743,29.0823,29.0339,29.0743,10501.0
2018-06-19 12:05:00,36.02,36.1,36.02,36.1,8513.0,29.0581,29.1227,29.0581,29.1227,8513.0
2018-06-19 12:10:00,36.1,36.11,36.03,36.07,13436.0,29.1227,29.1307,29.0662,29.0985,13436.0
2018-06-19 12:15:00,36.07,36.11,36.07,36.11,7616.0,29.0985,29.1307,29.0985,29.1307,7616.0
2018-06-19 12:20:00,36.11,36.15,36.09,36.11,14984.0,29.1307,29.163,29.1146,29.1307,14984.0
2018-06-19 12:25:00,36.11,36.11,36.0,36.01,7133.0,29.1307,29.1307,29.042,29.0501,7133.0
2018-06-19 12:30:00,36.02,36.11,36.01,36.07,12503.0,29.0581,29.1307,29.0501,29.0985,12503.0
2018-06-19 12:35:00,36.06,36.08,36.03,36.05,11960.0,29.0904,29.1065,29.0662,29.0823,11960.0
2018-06-19 12:40:00,36.05,36.1,36.05,36.1,7127.0,29.0823,29.1227,29.0823,29.1227,7127.0
2018-06-19 12:45:00,36.11,36.16,36.11,36.15,8609.0,29.1307,29.1711,29.1307,29.163,8609.0
2018-06-19 12:50:00,36.14,36.15,36.1,36.1,13639.0,29.1549,29.163,29.1227,29.1227,13639.0
2018-06-19 12:55:00,36.09,36.09,35.86,35.87,32897.0,29.1146,29.1146,28.9291,28.9371,32897.0
2018-06-19 13:00:00,35.86,35.86,35.77,35.85,45382.0,28.9291,28.9291,28.8564,28.921,45382.0
2018-06-19 13:05:00,35.85,35.92,35.8,35.84,15697.0,28.921,28.9775,28.8806,28.9129,15697.0
2018-06-19 13:10:00,35.84,35.86,35.8,35.86,6200.0,28.9129,28.9291,28.8806,28.9291,6200.0
2018-06-19 13:15:00,35.85,35.85,35.74,35.76,13921.0,28.921,28.921,28.8322,28.8484,13921.0
2018-06-19 13:20:00,35.76,35.77,35.74,35.77,8175.0,28.8484,28.8564,28.8322,28.8564,8175.0
2018-06-19 13:25:00,35.77,35.79,35.71,35.79,9850.0,28.8564,28.8726,28.808,28.8726,9850.0
2018-06-19 13:30:00,35.78,35.85,35.76,35.83,6624.0,28.8645,28.921,28.8484,28.9048,6624.0
2018-06-19 13:35:00,35.83,35.86,35.74,35.81,15412.0,28.9048,28.9291,28.8322,28.8887,15412.0
2018-06-19 13:40:00,35.81,35.89,35.81,35.88,2500.0,28.8887,28.9533,28.8887,28.9452,2500.0
2018-06-19 13:45:00,35.89,35.94,35.88,35.94,3200.0,28.9533,28.9936,28.9452,28.9936,3200.0
2018-06-19 13:50:00,35.95,35.96,35.85,35.87,8322.0,29.0017,29.0097,28.921,28.9371,8322.0
2018-06-19 13:55:00,35.87,35.91,35.84,35.87,8704.0,28.9371,28.9694,28.9129,28.9371,8704.0
2018-06-19 14:00:00,35.88,35.92,35.86,35.91,9900.0,28.9452,28.9775,28.9291,28.9694,9900.0
2018-06-19 14:05:00,35.91,35.96,35.9,35.92,10786.0,28.9694,29.0097,28.9613,28.9775,10786.0
2018-06-19 14:10:00,35.92,35.98,35.91,35.98,7414.0,28.9775,29.0259,28.9694,29.0259,7414.0
2018-06-19 14:15:00,35.98,35.98,35.9,35.98,16453.0,29.0259,29.0259,28.9613,29.0259,16453.0
2018-06-19 14:20:00,35.98,36.01,35.96,35.99,13683.0,29.0259,29.0501,29.0097,29.0339,13683.0
2018-06-19 14:25:00,36.0,36.0,35.96,35.97,9253.0,29.042,29.042,29.0097,29.0178,9253.0
2018-06-19 14:30:00,35.99,35.99,35.95,35.97,9901.0,29.0339,29.0339,29.0017,29.0178,9901.0
2018-06-19 14:35:00,35.97,36.03,35.96,36.01,14372.0,29.0178,29.0662,29.0097,29.0501,14372.0
2018-06-19 14:40:00,36.02,36.07,36.0,36.05,21709.0,29.0581,29.0985,29.042,29.0823,21709.0
2018-06-19 14:45:00,36.05,36.11,36.03,36.11,12562.0,29.0823,29.1307,29.0662,29.1307,12562.0
2018-06-19 14:50:00,36.09,36.14,36.09,36.09,13843.0,29.1146,29.1549,29.1146,29.1146,13843.0
2018-06-19 14:55:00,36.08,36.2,36.08,36.17,30135.0,29.1065,29.2033,29.1065,29.1791,30135.0
2018-06-19 15:00:00,36.17,36.18,36.12,36.12,22600.0,29.1791,29.1872,29.1388,29.1388,22600.0
2018-06-19 15:05:00,36.13,36.18,36.1,36.11,24816.0,29.1469,29.1872,29.1227,29.1307,24816.0
2018-06-19 15:10:00,36.1,36.11,36.04,36.06,21376.0,29.1227,29.1307,29.0743,29.0904,21376.0
2018-06-19 15:15:00,36.05,36.07,36.01,36.06,26267.0,29.0823,29.0985,29.0501,29.0904,26267.0
2018-06-19 15:20:00,36.06,36.08,36.04,36.08,16541.0,29.0904,29.1065,29.0743,29.1065,16541.0
2018-06-19 15:25:00,36.08,36.11,36.04,36.08,27394.0,29.1065,29.1307,29.0743,29.1065,27394.0
2018-06-19 15:30:00,36.08,36.12,36.05,36.05,44139.0,29.1065,29.1388,29.0823,29.0823,44139.0
2018-06-19 15:35:00,36.06,36.14,36.05,36.08,35371.0,29.0904,29.1549,29.0823,29.1065,35371.0
2018-06-19 15:40:00,36.08,36.24,36.05,36.24,81419.0,29.1065,29.2356,29.0823,29.2356,81419.0
2018-06-19 15:45:00,36.24,36.33,36.23,36.33,79073.0,29.2356,29.3082,29.2275,29.3082,79073.0
2018-06-19 15:50:00,36.33,36.39,36.32,36.38,106523.0,29.3082,29.3566,29.3001,29.3485,106523.0
2018-06-19 15:55:00,36.37,36.37,36.28,36.29,169571.0,29.3405,29.3405,29.2679,29.2759,169571.0
2018-06-20 09:30:00,36.36,36.39,36.28,36.31,14934.0,29.3324,29.3566,29.2679,29.2921,14934.0
2018-06-20 09:35:00,36.14,36.15,35.84,35.94,26533.0,29.1549,29.163,28.9129,28.9936,26533.0
2018-06-20 09:40:00,35.9,35.95,35.59,35.59,74493.0,28.9613,29.0017,28.7112,28.7112,74493.0
2018-06-20 09:45:00,35.61,35.74,35.57,35.73,49699.0,28.7274,28.8322,28.6951,28.8242,49699.0
2018-06-20 09:50:00,35.73,36.02,35.73,35.84,36779.0,28.8242,29.0581,28.8242,28.9129,36779.0
2018-06-20 09:55:00,35.83,35.93,35.81,35.9,11017.0,28.9048,28.9855,28.8887,28.9613,11017.0
2018-06-20 10:00:00,35.92,35.92,35.63,35.67,15930.0,28.9775,28.9775,28.7435,28.7758,15930.0
2018-06-20 10:05:00,35.66,35.67,35.53,35.53,18700.0,28.7677,28.7758,28.6628,28.6628,18700.0
2018-06-20 10:10:00,35.5,35.6,35.42,35.56,36187.0,28.6386,28.7193,28.5741,28.687,36187.0
2018-06-20 10:15:00,35.56,35.65,35.52,35.65,26657.0,28.687,28.7596,28.6548,28.7596,26657.0
2018-06-20 10:20:00,35.65,35.76,35.64,35.76,31369.0,28.7596,28.8484,28.7516,28.8484,31369.0
2018-06-20 10:25:00,35.75,35.81,35.72,35.81,48128.0,28.8403,28.8887,28.8161,28.8887,48128.0
2018-06-20 10:30:00,35.81,35.98,35.77,35.96,32520.0,28.8887,29.0259,28.8564,29.0097,32520.0
2018-06-20 10:35:00,35.96,36.05,35.93,36.01,17673.0,29.0097,29.0823,28.9855,29.0501,17673.0
2018-06-20 10:40:00,36.02,36.13,35.98,36.09,22814.0,29.0581,29.1469,29.0259,29.1146,22814.0
2018-06-20 10:45:00,36.09,36.21,36.08,36.19,13319.0,29.1146,29.2114,29.1065,29.1953,13319.0
2018-06-20 10:50:00,36.18,36.32,36.18,36.32,13178.0,29.1872,29.3001,29.1872,29.3001,13178.0
2018-06-20 10:55:00,36.3,36.34,36.23,36.23,11603.0,29.284,29.3163,29.2275,29.2275,11603.0
2018-06-20 11:00:00,36.23,36.23,36.0,36.0,20626.0,29.2275,29.2275,29.042,29.042,20626.0
2018-06-20 11:05:00,36.02,36.07,35.99,36.01,29138.0,29.0581,29.0985,29.0339,29.0501,29138.0
2018-06-20 11:10:00,36.03,36.06,35.89,36.02,21781.0,29.0662,29.0904,28.9533,29.0581,21781.0
2018-06-20 11:15:00,36.05,36.27,36.05,36.26,9894.0,29.0823,29.2598,29.0823,29.2517,9894.0
2018-06-20 11:20:00,36.25,36.32,36.18,36.26,9382.0,29.2437,29.3001,29.1872,29.2517,9382.0
2018-06-20 11:25:00,36.28,36.3,36.25,36.3,9293.0,29.2679,29.284,29.2437,29.284,9293.0
2018-06-20 11:30:00,36.32,36.38,36.32,36.38,10300.0,29.3001,29.3485,29.3001,29.3485,10300.0
2018-06-20 11:35:00,36.36,36.41,36.29,36.35,20241.0,29.3324,29.3727,29.2759,29.3243,20241.0
2018-06-20 11:40:00,36.35,36.36,36.28,36.29,19800.0,29.3243,29.3324,29.2679,29.2759,19800.0
2018-06-20 11:45:00,36.29,36.38,36.29,36.34,15090.0,29.2759,29.3485,29.2759,29.3163,15090.0
2018-06-20 11:50:00,36.34,36.42,36.34,36.39,22468.0,29.3163,29.3808,29.3163,29.3566,22468.0
2018-06-20 11:55:00,36.39,36.42,36.34,36.38,18480.0,29.3566,29.3808,29.3163,29.3485,18480.0
2018-06-20 12:00:00,36.39,36.47,36.39,36.41,28051.0,29.3566,29.4212,29.3566,29.3727,28051.0
2018-06-20 12:05:00,36.41,36.42,36.34,36.37,17414.0,29.3727,29.3808,29.3163,29.3405,17414.0
2018-06-20 12:10:00,36.37,36.4,36.33,36.39,16218.0,29.3405,29.3647,29.3082,29.3566,16218.0
2018-06-20 12:15:00,36.4,36.41,36.34,36.41,10334.0,29.3647,29.3727,29.3163,29.3727,10334.0
2018-06-20 12:20:00,36.42,36.49,36.42,36.47,7794.0,29.3808,29.4373,29.3808,29.4212,7794.0
2018-06-20 12:25:00,36.46,36.49,36.46,36.49,10191.0,29.4131,29.4373,29.4131,29.4373,10191.0
2018-06-20 12:30:00,36.49,36.56,36.47,36.48,10807.0,29.4373,29.4938,29.4212,29.4292,10807.0
2018-06-20 12:35:00,36.49,36.5,36.43,36.46,8782.0,29.4373,29.4454,29.3889,29.4131,8782.0
2018-06-20 12:40:00,36.45,36.51,36.45,36.46,12025.0,29.405,29.4534,29.405,29.4131,12025.0
2018-06-20 12:45:00,36.46,36.53,36.46,36.51,14775.0,29.4131,29.4696,29.4131,29.4534,14775.0
2018-06-20 12:50:00,36.52,36.52,36.49,36.5,7736.0,29.4615,29.4615,29.4373,29.4454,7736.0
2018-06-20 12:55:00,36.49,36.51,36.44,36.45,14335.0,29.4373,29.4534,29.3969,29.405,14335.0
2018-06-20 13:00:00,36.46,36.49,36.43,36.45,11107.0,29.4131,29.4373,29.3889,29.405,11107.0
2018-06-20 13:05:00,36.45,36.46,36.39,36.41,8760.0,29.405,29.4131,29.3566,29.3727,8760.0
2018-06-20 13:10:00,36.4,36.4,36.31,36.36,24955.0,29.3647,29.3647,29.2921,29.3324,24955.0
2018-06-20 13:15:00,36.35,36.41,36.34,36.36,10424.0,29.3243,29.3727,29.3163,29.3324,10424.0
2018-06-20 13:20:00,36.36,36.37,36.34,36.34,5905.0,29.3324,29.3405,29.3163,29.3163,5905.0
2018-06-20 13:25:00,36.34,36.34,36.28,36.31,13673.0,29.3163,29.3163,29.2679,29.2921,13673.0
2018-06-20 13:30:00,36.3,36.35,36.29,36.31,14381.0,29.284,29.3243,29.2759,29.2921,14381.0
2018-06-20 13:35:00,36.32,36.39,36.32,36.39,9524.0,29.3001,29.3566,29.3001,29.3566,9524.0
2018-06-20 13:40:00,36.39,36.44,36.37,36.41,20843.0,29.3566,29.3969,29.3405,29.3727,20843.0
2018-06-20 13:45:00,36.41,36.42,36.34,36.35,10957.0,29.3727,29.3808,29.3163,29.3243,10957.0
2018-06-20 13:50:00,36.35,36.37,36.34,36.37,6903.0,29.3243,29.3405,29.3163,29.3405,6903.0
2018-06-20 13:55:00,36.39,36.44,36.33,36.36,32555.0,29.3566,29.3969,29.3082,29.3324,32555.0
2018-06-20 14:00:00,36.36,36.4,36.33,36.37,7830.0,29.3324,29.3647,29.3082,29.3405,7830.0
2018-06-20 14:05:00,36.39,36.44,36.38,36.44,16998.0,29.3566,29.3969,29.3485,29.3969,16998.0
2018-06-20 14:10:00,36.45,36.48,36.44,36.47,21949.0,29.405,29.4292,29.3969,29.4212,21949.0
2018-06-20 14:15:00,36.47,36.48,36.45,36.46,9341.0,29.4212,29.4292,29.405,29.4131,9341.0
2018-06-20 14:20:00,36.46,36.49,36.42,36.43,9411.0,29.4131,29.4373,29.3808,29.3889,9411.0
2018-06-20 14:25:00,36.43,36.46,36.42,36.46,12731.0,29.3889,29.4131,29.3808,29.4131,12731.0
2018-06-20 14:30:00,36.47,36.55,36.47,36.52,10939.0,29.4212,29.4857,29.4212,29.4615,10939.0
2018-06-20 14:35:00,36.52,36.55,36.49,36.52,10245.0,29.4615,29.4857,29.4373,29.4615,10245.0
2018-06-20 14:40:00,36.53,36.54,36.51,36.53,8275.0,29.4696,29.4776,29.4534,29.4696,8275.0
2018-06-20 14:45:00,36.52,36.59,36.49,36.58,10600.0,29.4615,29.518,29.4373,29.5099,10600.0
2018-06-20 14:50:00,36.57,36.59,36.56,36.58,9740.0,29.5018,29.518,29.4938,29.5099,9740.0
2018-06-20 14:55:00,36.58,36.59,36.54,36.54,11714.0,29.5099,29.518,29.4776,29.4776,11714.0
2018-06-20 15:00:00,36.53,36.53,36.45,36.47,15918.0,29.4696,29.4696,29.405,29.4212,15918.0
2018-06-20 15:05:00,36.48,36.52,36.48,36.51,9717.0,29.4292,29.4615,29.4292,29.4534,9717.0
2018-06-20 15:10:00,36.5,36.58,36.46,36.47,20910.0,29.4454,29.5099,29.4131,29.4212,20910.0
2018-06-20 15:15:00,36.47,36.56,36.47,36.52,12348.0,29.4212,29.4938,29.4212,29.4615,12348.0
2018-06-20 15:20:00,36.52,36.57,36.52,36.54,11889.0,29.4615,29.5018,29.4615,29.4776,11889.0
2018-06-20 15:25:00,36.53,36.58,36.53,36.58,13394.0,29.4696,29.5099,29.4696,29.5099,13394.0
2018-06-20 15:30:00,36.58,36.64,36.57,36.63,31883.0,29.5099,29.5583,29.5018,29.5502,31883.0
2018-06-20 15:35:00,36.63,36.64,36.61,36.64,15526.0,29.5502,29.5583,29.5341,29.5583,15526.0
2018-06-20 15:40:00,36.64,36.76,36.63,36.76,53473.0,29.5583,29.6551,29.5502,29.6551,53473.0
2018-06-20 15:45:00,36.76,36.78,36.68,36.73,60070.0,29.6551,29.6712,29.5906,29.6309,60070.0
2018-06-20 15:50:00,36.74,36.75,36.69,36.73,58308.0,29.639,29.647,29.5986,29.6309,58308.0
2018-06-20 15:55:00,36.73,36.73,36.63,36.63,92930.0,29.6309,29.6309,29.5502,29.5502,92930.0
2018-06-21 09:30:00,36.53,37.03,36.53,36.9,21698.0,29.4696,29.8729,29.4696,29.768,21698.0
2018-06-21 09:35:00,36.93,37.24,36.83,37.1,78488.0,29.7922,30.0423,29.7116,29.9294,78488.0
2018-06-21 09:40:00,37.09,37.12,36.96,37.11,12811.0,29.9213,29.9455,29.8164,29.9375,12811.0
2018-06-21 09:45:00,37.11,37.26,37.1,37.26,13889.0,29.9375,30.0585,29.9294,30.0585,13889.0
2018-06-21 09:50:00,37.25,37.29,37.1,37.11,7807.0,30.0504,30.0827,29.9294,29.9375,7807.0
2018-06-21 09:55:00,37.15,37.15,36.89,36.89,9010.0,29.9697,29.9697,29.76,29.76,9010.0
2018-06-21 10:00:00,36.89,36.98,36.86,36.86,16144.0,29.76,29.8326,29.7358,29.7358,16144.0
2018-06-21 10:05:00,36.86,36.87,36.68,36.7,16948.0,29.7358,29.7438,29.5906,29.6067,16948.0
2018-06-21 10:10:00,36.7,36.77,36.66,36.73,19453.0,29.6067,29.6632,29.5744,29.6309,19453.0
2018-06-21 10:15:00,36.73,36.74,36.59,36.6,15695.0,29.6309,29.639,29.518,29.526,15695.0
2018-06-21 10:20:00,36.61,36.63,36.54,36.54,10612.0,29.5341,29.5502,29.4776,29.4776,10612.0
2018-06-21 10:25:00,36.52,36.55,36.42,36.46,10396.0,29.4615,29.4857,29.3808,29.4131,10396.0
2018-06-21 10:30:00,36.44,36.62,36.4,36.62,18820.0,29.3969,29.5422,29.3647,29.5422,18820.0
2018-06-21 10:35:00,36.61,36.65,36.47,36.5,21906.0,29.5341,29.5664,29.4212,29.4454,21906.0
2018-06-21 10:40:00,36.51,36.56,36.46,36.47,15148.0,29.4534,29.4938,29.4131,29.4212,15148.0
2018-06-21 10:45:00,36.47,36.68,36.41,36.67,11626.0,29.4212,29.5906,29.3727,29.5825,11626.0
2018-06-21 10:50:00,36.65,36.68,36.6,36.6,13102.0,29.5664,29.5906,29.526,29.526,13102.0
2018-06-21 10:55:00,36.6,36.68,36.6,36.63,4400.0,29.526,29.5906,29.526,29.5502,4400.0
2018-06-21 11:00:00,36.62,36.7,36.57,36.67,10100.0,29.5422,29.6067,29.5018,29.5825,10100.0
2018-06-21 11:05:00,36.71,36.74,36.7,36.72,5495.0,29.6148,29.639,29.6067,29.6228,5495.0
2018-06-21 11:10:00,36.7,36.71,36.66,36.7,6727.0,29.6067,29.6148,29.5744,29.6067,6727.0
2018-06-21 11:15:00,36.73,36.75,36.68,36.68,8427.0,29.6309,29.647,29.5906,29.5906,8427.0
2018-06-21 11:20:00,36.67,36.79,36.66,36.76,8089.0,29.5825,29.6793,29.5744,29.6551,8089.0
2018-06-21 11:25:00,36.75,36.79,36.72,36.72,8175.0,29.647,29.6793,29.6228,29.6228,8175.0
2018-06-21 11:30:00,36.74,36.83,36.74,36.75,6150.0,29.639,29.7116,29.639,29.647,6150.0
2018-06-21 11:35:00,36.76,36.79,36.74,36.74,12905.0,29.6551,29.6793,29.639,29.639,12905.0
2018-06-21 11:40:00,36.76,36.79,36.71,36.74,6504.0,29.6551,29.6793,29.6148,29.639,6504.0
2018-06-21 11:45:00,36.76,36.8,36.76,36.79,8029.0,29.6551,29.6874,29.6551,29.6793,8029.0
2018-06-21 11:50:00,36.79,36.82,36.77,36.8,9927.0,29.6793,29.7035,29.6632,29.6874,9927.0
2018-06-21 11:55:00,36.82,36.84,36.78,36.79,7974.0,29.7035,29.7196,29.6712,29.6793,7974.0
2018-06-21 12:00:00,36.79,36.79,36.71,36.73,11341.0,29.6793,29.6793,29.6148,29.6309,11341.0
2018-06-21 12:05:00,36.73,36.77,36.64,36.68,49099.0,29.6309,29.6632,29.5583,29.5906,49099.0
2018-06-21 12:10:00,36.69,36.79,36.69,36.79,4700.0,29.5986,29.6793,29.5986,29.6793,4700.0
2018-06-21 12:15:00,36.79,36.82,36.74,36.78,11884.0,29.6793,29.7035,29.639,29.6712,11884.0
2018-06-21 12:20:00,36.79,36.83,36.78,36.8,4445.0,29.6793,29.7116,29.6712,29.6874,4445.0
2018-06-21 12:25:00,36.8,36.91,36.8,36.91,17371.0,29.6874,29.7761,29.6874,29.7761,17371.0
2018-06-21 12:30:00,36.91,37.02,36.9,37.02,17108.0,29.7761,29.8648,29.768,29.8648,17108.0
2018-06-21 12:35:00,37.01,37.01,36.9,36.93,16838.0,29.8568,29.8568,29.768,29.7922,16838.0
2018-06-21 12:40:00,36.94,36.98,36.94,36.95,9093.0,29.8003,29.8326,29.8003,29.8084,9093.0
2018-06-21 12:45:00,36.95,37.02,36.95,37.02,7339.0,29.8084,29.8648,29.8084,29.8648,7339.0
2018-06-21 12:50:00,37.01,37.02,36.98,37.0,10026.0,29.8568,29.8648,29.8326,29.8487,10026.0
2018-06-21 12:55:00,37.0,37.0,36.95,36.97,6130.0,29.8487,29.8487,29.8084,29.8245,6130.0
2018-06-21 13:00:00,36.97,36.99,36.95,36.98,8821.0,29.8245,29.8406,29.8084,29.8326,8821.0
2018-06-21 13:05:00,36.98,36.98,36.96,36.97,2247.0,29.8326,29.8326,29.8164,29.8245,2247.0
2018-06-21 13:10:00,36.97,36.98,36.95,36.97,5126.0,29.8245,29.8326,29.8084,29.8245,5126.0
2018-06-21 13:15:00,36.99,37.0,36.91,36.92,9492.0,29.8406,29.8487,29.7761,29.7842,9492.0
2018-06-21 13:20:00,36.91,36.97,36.9,36.95,7950.0,29.7761,29.8245,29.768,29.8084,7950.0
2018-06-21 13:25:00,36.95,36.95,36.88,36.89,7805.0,29.8084,29.8084,29.7519,29.76,7805.0
2018-06-21 13:30:00,36.88,36.9,36.86,36.88,3514.0,29.7519,29.768,29.7358,29.7519,3514.0
2018-06-21 13:35:00,36.88,36.92,36.88,36.89,5800.0,29.7519,29.7842,29.7519,29.76,5800.0
2018-06-21 13:40:00,36.88,36.94,36.87,36.93,4000.0,29.7519,29.8003,29.7438,29.7922,4000.0
2018-06-21 13:45:00,36.92,36.93,36.86,36.93,6650.0,29.7842,29.7922,29.7358,29.7922,6650.0
2018-06-21 13:50:00,36.91,36.93,36.88,36.93,4322.0,29.7761,29.7922,29.7519,29.7922,4322.0
2018-06-21 13:55:00,36.95,37.05,36.94,37.01,12072.0,29.8084,29.8891,29.8003,29.8568,12072.0
2018-06-21 14:00:00,37.01,37.11,37.0,37.07,14138.0,29.8568,29.9375,29.8487,29.9052,14138.0
2018-06-21 14:05:00,37.09,37.15,37.07,37.07,20036.0,29.9213,29.9697,29.9052,29.9052,20036.0
2018-06-21 14:10:00,37.07,37.07,37.04,37.05,6008.0,29.9052,29.9052,29.881,29.8891,6008.0
2018-06-21 14:15:00,37.06,37.06,37.05,37.06,4191.0,29.8971,29.8971,29.8891,29.8971,4191.0
2018-06-21 14:20:00,37.05,37.07,37.02,37.02,6574.0,29.8891,29.9052,29.8648,29.8648,6574.0
2018-06-21 14:25:00,37.02,37.04,37.02,37.03,5599.0,29.8648,29.881,29.8648,29.8729,5599.0
2018-06-21 14:30:00,37.04,37.04,36.97,36.98,14254.0,29.881,29.881,29.8245,29.8326,14254.0
2018-06-21 14:35:00,36.98,36.99,36.95,36.95,7719.0,29.8326,29.8406,29.8084,29.8084,7719.0
2018-06-21 14:40:00,36.95,36.96,36.93,36.93,6530.0,29.8084,29.8164,29.7922,29.7922,6530.0
2018-06-21 14:45:00,36.94,36.94,36.92,36.94,8354.0,29.8003,29.8003,29.7842,29.8003,8354.0
2018-06-21 14:50:00,36.94,36.94,36.88,36.92,11304.0,29.8003,29.8003,29.7519,29.7842,11304.0
2018-06-21 14:55:00,36.91,36.93,36.9,36.91,5061.0,29.7761,29.7922,29.768,29.7761,5061.0
2018-06-21 15:00:00,36.9,36.91,36.87,36.87,12508.0,29.768,29.7761,29.7438,29.7438,12508.0
2018-06-21 15:05:00,36.89,36.94,36.88,36.91,24078.0,29.76,29.8003,29.7519,29.7761,24078.0
2018-06-21 15:10:00,36.91,36.92,36.86,36.87,15022.0,29.7761,29.7842,29.7358,29.7438,15022.0
2018-06-21 15:15:00,36.86,36.86,36.73,36.75,26963.0,29.7358,29.7358,29.6309,29.647,26963.0
2018-06-21 15:20:00,36.74,36.75,36.64,36.75,45785.0,29.639,29.647,29.5583,29.647,45785.0
2018-06-21 15:25:00,36.75,36.79,36.74,36.79,9739.0,29.647,29.6793,29.639,29.6793,9739.0
2018-06-21 15:30:00,36.79,36.79,36.67,36.7,16854.0,29.6793,29.6793,29.5825,29.6067,16854.0
2018-06-21 15:35:00,36.7,36.73,36.67,36.7,17977.0,29.6067,29.6309,29.5825,29.6067,17977.0
2018-06-21 15:40:00,36.7,36.7,36.66,36.67,24527.0,29.6067,29.6067,29.5744,29.5825,24527.0
2018-06-21 15:45:00,36.66,36.74,36.66,36.72,26937.0,29.5744,29.639,29.5744,29.6228,26937.0
2018-06-21 15:50:00,36.72,36.76,36.68,36.7,52065.0,29.6228,29.6551,29.5906,29.6067,52065.0
2018-06-21 15:55:00,36.7,36.74,36.7,36.73,112948.0,29.6067,29.639,29.6067,29.6309,112948.0
2018-06-22 09:30:00,36.79,37.14,36.63,36.81,22599.0,29.6793,29.9617,29.5502,29.6954,22599.0
2018-06-22 09:35:00,36.81,37.05,36.81,36.88,6860.0,29.6954,29.8891,29.6954,29.7519,6860.0
2018-06-22 09:40:00,36.92,36.95,36.75,36.9,70189.0,29.7842,29.8084,29.647,29.768,70189.0
2018-06-22 09:45:00,36.9,37.09,36.82,37.07,11961.0,29.768,29.9213,29.7035,29.9052,11961.0
2018-06-22 09:50:00,37.04,37.21,37.02,37.08,19296.0,29.881,30.0181,29.8648,29.9133,19296.0
2018-06-22 09:55:00,37.06,37.09,36.91,36.97,12399.0,29.8971,29.9213,29.7761,29.8245,12399.0
2018-06-22 10:00:00,36.96,36.99,36.89,36.89,12906.0,29.8164,29.8406,29.76,29.76,12906.0
2018-06-22 10:05:00,36.92,36.94,36.8,36.87,21318.0,29.7842,29.8003,29.6874,29.7438,21318.0
2018-06-22 10:10:00,36.86,36.86,36.77,36.8,23321.0,29.7358,29.7358,29.6632,29.6874,23321.0
2018-06-22 10:15:00,36.79,36.83,36.66,36.83,18502.0,29.6793,29.7116,29.5744,29.7116,18502.0
2018-06-22 10:20:00,36.83,36.85,36.78,36.78,10108.0,29.7116,29.7277,29.6712,29.6712,10108.0
2018-06-22 10:25:00,36.78,36.88,36.74,36.82,8669.0,29.6712,29.7519,29.639,29.7035,8669.0
2018-06-22 10:30:00,36.82,36.85,36.8,36.85,9944.0,29.7035,29.7277,29.6874,29.7277,9944.0
2018-06-22 10:35:00,36.85,36.89,36.73,36.73,7469.0,29.7277,29.76,29.6309,29.6309,7469.0
2018-06-22 10:40:00,36.7,36.72,36.68,36.69,5854.0,29.6067,29.6228,29.5906,29.5986,5854.0
2018-06-22 10:45:00,36.71,36.73,36.67,36.69,12914.0,29.6148,29.6309,29.5825,29.5986,12914.0
2018-06-22 10:50:00,36.68,36.68,36.51,36.62,21973.0,29.5906,29.5906,29.4534,29.5422,21973.0
2018-06-22 10:55:00,36.61,36.69,36.59,36.66,11264.0,29.5341,29.5986,29.518,29.5744,11264.0
2018-06-22 11:00:00,36.65,36.67,36.57,36.67,20530.0,29.5664,29.5825,29.5018,29.5825,20530.0
2018-06-22 11:05:00,36.67,36.77,36.67,36.72,7168.0,29.5825,29.6632,29.5825,29.6228,7168.0
2018-06-22 11:10:00,36.73,36.76,36.69,36.7,10878.0,29.6309,29.6551,29.5986,29.6067,10878.0
2018-06-22 11:15:00,36.7,36.72,36.68,36.68,8856.0,29.6067,29.6228,29.5906,29.5906,8856.0
2018-06-22 11:20:00,36.69,36.72,36.66,36.67,9991.0,29.5986,29.6228,29.5744,29.5825,9991.0
2018-06-22 11:25:00,36.68,36.79,36.67,36.76,15935.0,29.5906,29.6793,29.5825,29.6551,15935.0
2018-06-22 11:30:00,36.77,36.77,36.7,36.73,10438.0,29.6632,29.6632,29.6067,29.6309,10438.0
2018-06-22 11:35:00,36.74,36.74,36.65,36.65,12892.0,29.639,29.639,29.5664,29.5664,12892.0
2018-06-22 11:40:00,36.65,36.67,36.6,36.65,13594.0,29.5664,29.5825,29.526,29.5664,13594.0
2018-06-22 11:45:00,36.65,36.66,36.54,36.55,29073.0,29.5664,29.5744,29.4776,29.4857,29073.0
2018-06-22 11:50:00,36.56,36.56,36.5,36.53,21502.0,29.4938,29.4938,29.4454,29.4696,21502.0
2018-06-22 11:55:00,36.5,36.55,36.47,36.47,18898.0,29.4454,29.4857,29.4212,29.4212,18898.0
2018-06-22 12:00:00,36.46,36.52,36.45,36.46,15240.0,29.4131,29.4615,29.405,29.4131,15240.0
2018-06-22 12:05:00,36.45,36.49,36.43,36.45,12528.0,29.405,29.4373,29.3889,29.405,12528.0
2018-06-22 12:10:00,36.45,36.48,36.42,36.44,10868.0,29.405,29.4292,29.3808,29.3969,10868.0
2018-06-22 12:15:00,36.45,36.48,36.43,36.43,8089.0,29.405,29.4292,29.3889,29.3889,8089.0
2018-06-22 12:20:00,36.45,36.45,36.36,36.37,11646.0,29.405,29.405,29.3324,29.3405,11646.0
2018-06-22 12:25:00,36.37,36.38,36.34,36.35,13935.0,29.3405,29.3485,29.3163,29.3243,13935.0
2018-06-22 12:30:00,36.35,36.39,36.29,36.3,11075.0,29.3243,29.3566,29.2759,29.284,11075.0
2018-06-22 12:35:00,36.29,36.32,36.28,36.29,15184.0,29.2759,29.3001,29.2679,29.2759,15184.0
2018-06-22 12:40:00,36.3,36.32,36.28,36.3,9032.0,29.284,29.3001,29.2679,29.284,9032.0
2018-06-22 12:45:00,36.3,36.3,36.21,36.23,20625.0,29.284,29.284,29.2114,29.2275,20625.0
2018-06-22 12:50:00,36.23,36.29,36.23,36.26,12996.0,29.2275,29.2759,29.2275,29.2517,12996.0
2018-06-22 12:55:00,36.26,36.27,36.21,36.23,13770.0,29.2517,29.2598,29.2114,29.2275,13770.0
2018-06-22 13:00:00,36.24,36.24,36.21,36.22,12732.0,29.2356,29.2356,29.2114,29.2195,12732.0
2018-06-22 13:05:00,36.21,36.21,36.14,36.19,15983.0,29.2114,29.2114,29.1549,29.1953,15983.0
2018-06-22 13:10:00,36.18,36.18,36.03,36.09,60338.0,29.1872,29.1872,29.0662,29.1146,60338.0
2018-06-22 13:15:00,36.09,36.11,35.83,35.96,60832.0,29.1146,29.1307,28.9048,29.0097,60832.0
2018-06-22 13:20:00,35.96,36.06,35.96,36.05,13262.0,29.0097,29.0904,29.0097,29.0823,13262.0
2018-06-22 13:25:00,36.06,36.1,36.02,36.1,12564.0,29.0904,29.1227,29.0581,29.1227,12564.0
2018-06-22 13:30:00,36.09,36.1,36.03,36.05,12972.0,29.1146,29.1227,29.0662,29.0823,12972.0
2018-06-22 13:35:00,36.07,36.07,35.98,35.99,15825.0,29.0985,29.0985,29.0259,29.0339,15825.0
2018-06-22 13:40:00,35.99,36.01,35.95,35.96,14338.0,29.0339,29.0501,29.0017,29.0097,14338.0
2018-06-22 13:45:00,35.95,35.96,35.93,35.94,30203.0,29.0017,29.0097,28.9855,28.9936,30203.0
2018-06-22 13:50:00,35.95,36.05,35.94,36.05,28522.0,29.0017,29.0823,28.9936,29.0823,28522.0
2018-06-22 13:55:00,36.05,36.11,36.04,36.11,13782.0,29.0823,29.1307,29.0743,29.1307,13782.0
2018-06-22 14:00:00,36.11,36.15,36.06,36.15,9176.0,29.1307,29.163,29.0904,29.163,9176.0
2018-06-22 14:05:00,36.14,36.14,36.12,36.13,9497.0,29.1549,29.1549,29.1388,29.1469,9497.0
2018-06-22 14:10:00,36.13,36.19,36.11,36.18,16358.0,29.1469,29.1953,29.1307,29.1872,16358.0
2018-06-22 14:15:00,36.18,36.19,36.15,36.17,13575.0,29.1872,29.1953,29.163,29.1791,13575.0
2018-06-22 14:20:00,36.16,36.17,36.09,36.11,19931.0,29.1711,29.1791,29.1146,29.1307,19931.0
2018-06-22 14:25:00,36.11,36.11,36.04,36.04,13014.0,29.1307,29.1307,29.0743,29.0743,13014.0
2018-06-22 14:30:00,36.04,36.09,36.03,36.08,11384.0,29.0743,29.1146,29.0662,29.1065,11384.0
2018-06-22 14:35:00,36.08,36.12,36.08,36.1,8911.0,29.1065,29.1388,29.1065,29.1227,8911.0
2018-06-22 14:40:00,36.09,36.16,36.09,36.14,12956.0,29.1146,29.1711,29.1146,29.1549,12956.0
2018-06-22 14:45:00,36.13,36.15,36.11,36.11,12046.0,29.1469,29.163,29.1307,29.1307,12046.0
2018-06-22 14:50:00,36.11,36.12,36.06,36.06,16914.0,29.1307,29.1388,29.0904,29.0904,16914.0
2018-06-22 14:55:00,36.06,36.07,36.04,36.04,16399.0,29.0904,29.0985,29.0743,29.0743,16399.0
2018-06-22 15:00:00,36.05,36.05,36.0,36.04,21473.0,29.0823,29.0823,29.042,29.0743,21473.0
2018-06-22 15:05:00,36.03,36.05,36.01,36.04,10093.0,29.0662,29.0823,29.0501,29.0743,10093.0
2018-06-22 15:10:00,36.04,36.04,36.0,36.04,18781.0,29.0743,29.0743,29.042,29.0743,18781.0
2018-06-22 15:15:00,36.03,36.04,35.99,36.02,21385.0,29.0662,29.0743,29.0339,29.0581,21385.0
2018-06-22 15:20:00,36.04,36.06,35.98,36.0,22765.0,29.0743,29.0904,29.0259,29.042,22765.0
2018-06-22 15:25:00,36.01,36.02,35.99,36.0,21741.0,29.0501,29.0581,29.0339,29.042,21741.0
2018-06-22 15:30:00,36.0,36.02,35.96,35.97,33875.0,29.042,29.0581,29.0097,29.0178,33875.0
2018-06-22 15:35:00,35.97,35.98,35.94,35.95,32005.0,29.0178,29.0259,28.9936,29.0017,32005.0
2018-06-22 15:40:00,35.96,35.96,35.9,35.9,49994.0,29.0097,29.0097,28.9613,28.9613,49994.0
2018-06-22 15:45:00,35.9,35.91,35.87,35.89,70706.0,28.9613,28.9694,28.9371,28.9533,70706.0
2018-06-22 15:50:00,35.88,35.95,35.88,35.91,136451.0,28.9452,29.0017,28.9452,28.9694,136451.0
2018-06-22 15:55:00,35.91,36.02,35.9,35.99,269026.0,28.9694,29.0581,28.9613,29.0339,269026.0
2018-06-25 09:30:00,35.78,35.95,35.61,35.82,42155.0,28.8645,29.0017,28.7274,28.8968,42155.0
2018-06-25 09:35:00,35.88,35.97,35.75,35.75,93314.0,28.9452,29.0178,28.8403,28.8403,93314.0
2018-06-25 09:40:00,35.76,35.9,35.69,35.86,36529.0,28.8484,28.9613,28.7919,28.9291,36529.0
2018-06-25 09:45:00,35.87,36.03,35.85,36.03,18369.0,28.9371,29.0662,28.921,29.0662,18369.0
2018-06-25 09:50:00,36.04,36.21,36.02,36.2,25847.0,29.0743,29.2114,29.0581,29.2033,25847.0
2018-06-25 09:55:00,36.19,36.19,35.72,35.79,24664.0,29.1953,29.1953,28.8161,28.8726,24664.0
2018-06-25 10:00:00,35.79,35.82,35.71,35.78,34854.0,28.8726,28.8968,28.808,28.8645,34854.0
2018-06-25 10:05:00,35.77,35.84,35.73,35.75,22384.0,28.8564,28.9129,28.8242,28.8403,22384.0
2018-06-25 10:10:00,35.74,35.81,35.64,35.65,22751.0,28.8322,28.8887,28.7516,28.7596,22751.0
2018-06-25 10:15:00,35.65,35.69,35.6,35.65,29576.0,28.7596,28.7919,28.7193,28.7596,29576.0
2018-06-25 10:20:00,35.65,35.65,35.54,35.55,34504.0,28.7596,28.7596,28.6709,28.679,34504.0
2018-06-25 10:25:00,35.55,35.59,35.51,35.59,47577.0,28.679,28.7112,28.6467,28.7112,47577.0
2018-06-25 10:30:00,35.6,35.62,35.48,35.58,69789.0,28.7193,28.7354,28.6225,28.7032,69789.0
2018-06-25 10:35:00,35.58,35.73,35.57,35.59,29549.0,28.7032,28.8242,28.6951,28.7112,29549.0
2018-06-25 10:40:00,35.59,35.75,35.59,35.73,27919.0,28.7112,28.8403,28.7112,28.8242,27919.0
2018-06-25 10:45:00,35.73,35.76,35.68,35.71,16475.0,28.8242,28.8484,28.7838,28.808,16475.0
2018-06-25 10:50:00,35.71,35.78,35.68,35.7,18945.0,28.808,28.8645,28.7838,28.8,18945.0
2018-06-25 10:55:00,35.7,35.71,35.63,35.64,8317.0,28.8,28.808,28.7435,28.7516,8317.0
2018-06-25 11:00:00,35.64,35.65,35.58,35.59,32202.0,28.7516,28.7596,28.7032,28.7112,32202.0
2018-06-25 11:05:00,35.6,35.66,35.58,35.65,27474.0,28.7193,28.7677,28.7032,28.7596,27474.0
2018-06-25 11:10:00,35.64,35.68,35.63,35.67,17485.0,28.7516,28.7838,28.7435,28.7758,17485.0
2018-06-25 11:15:00,35.67,35.7,35.61,35.64,14404.0,28.7758,28.8,28.7274,28.7516,14404.0
2018-06-25 11:20:00,35.64,35.65,35.56,35.57,22662.0,28.7516,28.7596,28.687,28.6951,22662.0
2018-06-25 11:25:00,35.56,35.61,35.52,35.52,40039.0,28.687,28.7274,28.6548,28.6548,40039.0
2018-06-25 11:30:00,35.53,35.68,35.53,35.66,25751.0,28.6628,28.7838,28.6628,28.7677,25751.0
2018-06-25 11:35:00,35.66,35.76,35.63,35.71,18199.0,28.7677,28.8484,28.7435,28.808,18199.0
2018-06-25 11:40:00,35.73,35.9,35.7,35.88,17516.0,28.8242,28.9613,28.8,28.9452,17516.0
2018-06-25 11:45:00,35.87,35.96,35.85,35.96,8888.0,28.9371,29.0097,28.921,29.0097,8888.0
2018-06-25 11:50:00,35.95,36.11,35.95,36.1,34187.0,29.0017,29.1307,29.0017,29.1227,34187.0
2018-06-25 11:55:00,36.1,36.1,36.04,36.08,20821.0,29.1227,29.1227,29.0743,29.1065,20821.0
2018-06-25 12:00:00,36.09,36.1,35.86,35.86,21839.0,29.1146,29.1227,28.9291,28.9291,21839.0
2018-06-25 12:05:00,35.85,35.88,35.78,35.8,10866.0,28.921,28.9452,28.8645,28.8806,10866.0
2018-06-25 12:10:00,35.78,35.86,35.75,35.86,18000.0,28.8645,28.9291,28.8403,28.9291,18000.0
2018-06-25 12:15:00,35.85,35.89,35.84,35.89,4700.0,28.921,28.9533,28.9129,28.9533,4700.0
2018-06-25 12:20:00,35.88,35.97,35.86,35.96,13747.0,28.9452,29.0178,28.9291,29.0097,13747.0
2018-06-25 12:25:00,35.95,36.01,35.95,36.0,10147.0,29.0017,29.0501,29.0017,29.042,10147.0
2018-06-25 12:30:00,36.01,36.05,35.99,36.03,17054.0,29.0501,29.0823,29.0339,29.0662,17054.0
2018-06-25 12:35:00,36.04,36.05,36.01,36.03,9926.0,29.0743,29.0823,29.0501,29.0662,9926.0
2018-06-25 12:40:00,36.03,36.1,36.03,36.1,31136.0,29.0662,29.1227,29.0662,29.1227,31136.0
2018-06-25 12:45:00,36.1,36.16,36.08,36.16,30437.0,29.1227,29.1711,29.1065,29.1711,30437.0
2018-06-25 12:50:00,36.17,36.24,36.07,36.09,19375.0,29.1791,29.2356,29.0985,29.1146,19375.0
2018-06-25 12:55:00,36.09,36.2,36.08,36.12,8649.0,29.1146,29.2033,29.1065,29.1388,8649.0
2018-06-25 13:00:00,36.12,36.12,36.05,36.07,8625.0,29.1388,29.1388,29.0823,29.0985,8625.0
2018-06-25 13:05:00,36.07,36.1,35.91,35.93,11948.0,29.0985,29.1227,28.9694,28.9855,11948.0
2018-06-25 13:10:00,35.94,35.96,35.89,35.89,6426.0,28.9936,29.0097,28.9533,28.9533,6426.0
2018-06-25 13:15:00,35.9,35.97,35.88,35.89,7327.0,28.9613,29.0178,28.9452,28.9533,7327.0
2018-06-25 13:20:00,35.92,35.94,35.85,35.91,15070.0,28.9775,28.9936,28.921,28.9694,15070.0
2018-06-25 13:25:00,35.9,35.95,35.87,35.93,11650.0,28.9613,29.0017,28.9371,28.9855,11650.0
2018-06-25 13:30:00,35.94,36.03,35.92,36.03,8806.0,28.9936,29.0662,28.9775,29.0662,8806.0
2018-06-25 13:35:00,36.01,36.1,35.99,36.09,11094.0,29.0501,29.1227,29.0339,29.1146,11094.0
2018-06-25 13:40:00,36.09,36.24,36.09,36.24,12752.0,29.1146,29.2356,29.1146,29.2356,12752.0
2018-06-25 13:45:00,36.22,36.3,36.22,36.3,28893.0,29.2195,29.284,29.2195,29.284,28893.0
2018-06-25 13:50:00,36.29,36.31,36.24,36.24,27640.0,29.2759,29.2921,29.2356,29.2356,27640.0
2018-06-25 13:55:00,36.25,36.25,36.05,36.07,33005.0,29.2437,29.2437,29.0823,29.0985,33005.0
2018-06-25 14:00:00,36.04,36.06,35.85,35.88,19839.0,29.0743,29.0904,28.921,28.9452,19839.0
2018-06-25 14:05:00,35.88,35.91,35.78,35.78,15260.0,28.9452,28.9694,28.8645,28.8645,15260.0
2018-06-25 14:10:00,35.79,35.85,35.78,35.85,13913.0,28.8726,28.921,28.8645,28.921,13913.0
2018-06-25 14:15:00,35.85,35.86,35.77,35.79,11878.0,28.921,28.9291,28.8564,28.8726,11878.0
2018-06-25 14:20:00,35.79,35.8,35.74,35.74,17001.0,28.8726,28.8806,28.8322,28.8322,17001.0
2018-06-25 14:25:00,35.75,35.82,35.75,35.79,10757.0,28.8403,28.8968,28.8403,28.8726,10757.0
2018-06-25 14:30:00,35.78,35.78,35.74,35.75,15215.0,28.8645,28.8645,28.8322,28.8403,15215.0
2018-06-25 14:35:00,35.75,35.77,35.7,35.72,40151.0,28.8403,28.8564,28.8,28.8161,40151.0
2018-06-25 14:40:00,35.7,35.75,35.68,35.69,19877.0,28.8,28.8403,28.7838,28.7919,19877.0
2018-06-25 14:45:00,35.68,35.68,35.64,35.65,19893.0,28.7838,28.7838,28.7516,28.7596,19893.0
2018-06-25 14:50:00,35.65,35.66,35.6,35.63,17235.0,28.7596,28.7677,28.7193,28.7435,17235.0
2018-06-25 14:55:00,35.63,35.67,35.61,35.66,9639.0,28.7435,28.7758,28.7274,28.7677,9639.0
2018-06-25 15:00:00,35.65,35.67,35.6,35.61,20597.0,28.7596,28.7758,28.7193,28.7274,20597.0
2018-06-25 15:05:00,35.62,35.63,35.59,35.62,25284.0,28.7354,28.7435,28.7112,28.7354,25284.0
2018-06-25 15:10:00,35.62,35.72,35.6,35.68,31509.0,28.7354,28.8161,28.7193,28.7838,31509.0
2018-06-25 15:15:00,35.68,35.77,35.67,35.77,24336.0,28.7838,28.8564,28.7758,28.8564,24336.0
2018-06-25 15:20:00,35.78,35.79,35.7,35.7,20872.0,28.8645,28.8726,28.8,28.8,20872.0
2018-06-25 15:25:00,35.71,35.74,35.69,35.7,21823.0,28.808,28.8322,28.7919,28.8,21823.0
2018-06-25 15:30:00,35.7,35.82,35.67,35.81,29470.0,28.8,28.8968,28.7758,28.8887,29470.0
2018-06-25 15:35:00,35.81,35.95,35.8,35.89,36434.0,28.8887,29.0017,28.8806,28.9533,36434.0
2018-06-25 15:40:00,35.89,35.96,35.83,35.83,39107.0,28.9533,29.0097,28.9048,28.9048,39107.0
2018-06-25 15:45:00,35.82,35.83,35.73,35.76,53518.0,28.8968,28.9048,28.8242,28.8484,53518.0
2018-06-25 15:50:00,35.75,35.85,35.74,35.85,47774.0,28.8403,28.921,28.8322,28.921,47774.0
2018-06-25 15:55:00,35.84,35.85,35.71,35.74,258931.0,28.9129,28.921,28.808,28.8322,258931.0
2018-06-26 09:30:00,35.95,36.33,35.82,36.09,25229.0,29.0017,29.3082,28.8968,29.1146,25229.0
2018-06-26 09:35:00,36.09,36.36,36.09,36.21,12289.0,29.1146,29.3324,29.1146,29.2114,12289.0
2018-06-26 09:40:00,36.18,36.25,36.05,36.11,15500.0,29.1872,29.2437,29.0823,29.1307,15500.0
2018-06-26 09:45:00,36.08,36.11,35.88,36.0,13733.0,29.1065,29.1307,28.9452,29.042,13733.0
2018-06-26 09:50:00,36.01,36.1,35.99,36.06,15381.0,29.0501,29.1227,29.0339,29.0904,15381.0
2018-06-26 09:55:00,36.05,36.06,35.84,35.85,17445.0,29.0823,29.0904,28.9129,28.921,17445.0
2018-06-26 10:00:00,35.85,35.99,35.8,35.99,44552.0,28.921,29.0339,28.8806,29.0339,44552.0
2018-06-26 10:05:00,35.95,36.13,35.88,35.9,22932.0,29.0017,29.1469,28.9452,28.9613,22932.0
2018-06-26 10:10:00,35.91,36.17,35.91,36.16,35713.0,28.9694,29.1791,28.9694,29.1711,35713.0
2018-06-26 10:15:00,36.17,36.17,36.01,36.01,17420.0,29.1791,29.1791,29.0501,29.0501,17420.0
2018-06-26 10:20:00,36.0,36.1,35.98,36.05,30943.0,29.042,29.1227,29.0259,29.0823,30943.0
2018-06-26 10:25:00,36.05,36.09,35.96,35.99,74056.0,29.0823,29.1146,29.0097,29.0339,74056.0
2018-06-26 10:30:00,35.96,36.02,35.88,35.88,24753.0,29.0097,29.0581,28.9452,28.9452,24753.0
2018-06-26 10:35:00,35.88,35.91,35.82,35.91,16586.0,28.9452,28.9694,28.8968,28.9694,16586.0
2018-06-26 10:40:00,35.9,35.9,35.74,35.86,47762.0,28.9613,28.9613,28.8322,28.9291,47762.0
2018-06-26 10:45:00,35.86,35.97,35.82,35.95,13081.0,28.9291,29.0178,28.8968,29.0017,13081.0
2018-06-26 10:50:00,35.95,35.97,35.73,35.73,10209.0,29.0017,29.0178,28.8242,28.8242,10209.0
2018-06-26 10:55:00,35.75,35.82,35.74,35.79,10531.0,28.8403,28.8968,28.8322,28.8726,10531.0
2018-06-26 11:00:00,35.79,35.88,35.78,35.88,24238.0,28.8726,28.9452,28.8645,28.9452,24238.0
2018-06-26 11:05:00,35.84,35.89,35.82,35.89,7926.0,28.9129,28.9533,28.8968,28.9533,7926.0
2018-06-26 11:10:00,35.9,35.93,35.83,35.85,11727.0,28.9613,28.9855,28.9048,28.921,11727.0
2018-06-26 11:15:00,35.84,35.89,35.74,35.76,18700.0,28.9129,28.9533,28.8322,28.8484,18700.0
2018-06-26 11:20:00,35.75,35.79,35.72,35.73,14626.0,28.8403,28.8726,28.8161,28.8242,14626.0
2018-06-26 11:25:00,35.73,35.81,35.72,35.76,28575.0,28.8242,28.8887,28.8161,28.8484,28575.0
2018-06-26 11:30:00,35.75,35.8,35.73,35.77,20309.0,28.8403,28.8806,28.8242,28.8564,20309.0
2018-06-26 11:35:00,35.76,35.79,35.73,35.78,13863.0,28.8484,28.8726,28.8242,28.8645,13863.0
2018-06-26 11:40:00,35.79,35.82,35.74,35.81,19865.0,28.8726,28.8968,28.8322,28.8887,19865.0
2018-06-26 11:45:00,35.82,35.82,35.75,35.8,7400.0,28.8968,28.8968,28.8403,28.8806,7400.0
2018-06-26 11:50:00,35.77,35.83,35.75,35.78,6885.0,28.8564,28.9048,28.8403,28.8645,6885.0
2018-06-26 11:55:00,35.77,35.87,35.73,35.86,22635.0,28.8564,28.9371,28.8242,28.9291,22635.0
2018-06-26 12:00:00,35.85,35.89,35.79,35.8,17567.0,28.921,28.9533,28.8726,28.8806,17567.0
2018-06-26 12:05:00,35.81,36.08,35.81,36.08,20458.0,28.8887,29.1065,28.8887,29.1065,20458.0
2018-06-26 12:10:00,36.1,36.16,36.06,36.13,10135.0,29.1227,29.1711,29.0904,29.1469,10135.0
2018-06-26 12:15:00,36.13,36.25,36.13,36.25,18353.0,29.1469,29.2437,29.1469,29.2437,18353.0
2018-06-26 12:20:00,36.23,36.29,36.22,36.23,16526.0,29.2275,29.2759,29.2195,29.2275,16526.0
2018-06-26 12:25:00,36.23,36.23,36.17,36.19,14230.0,29.2275,29.2275,29.1791,29.1953,14230.0
2018-06-26 12:30:00,36.18,36.2,36.1,36.13,9231.0,29.1872,29.2033,29.1227,29.1469,9231.0
2018-06-26 12:35:00,36.11,36.14,36.09,36.09,9402.0,29.1307,29.1549,29.1146,29.1146,9402.0
2018-06-26 12:40:00,36.1,36.14,36.07,36.1,11413.0,29.1227,29.1549,29.0985,29.1227,11413.0
2018-06-26 12:45:00,36.1,36.15,36.1,36.13,7423.0,29.1227,29.163,29.1227,29.1469,7423.0
2018-06-26 12:50:00,36.14,36.16,36.13,36.15,6275.0,29.1549,29.1711,29.1469,29.163,6275.0
2018-06-26 12:55:00,36.15,36.25,36.11,36.2,25432.0,29.163,29.2437,29.1307,29.2033,25432.0
2018-06-26 13:00:00,36.21,36.21,36.08,36.1,11400.0,29.2114,29.2114,29.1065,29.1227,11400.0
2018-06-26 13:05:00,36.11,36.21,36.09,36.19,10614.0,29.1307,29.2114,29.1146,29.1953,10614.0
2018-06-26 13:10:00,36.2,36.23,36.16,36.16,5460.0,29.2033,29.2275,29.1711,29.1711,5460.0
2018-06-26 13:15:00,36.18,36.18,36.14,36.16,9949.0,29.1872,29.1872,29.1549,29.1711,9949.0
2018-06-26 13:20:00,36.17,36.18,36.11,36.13,13497.0,29.1791,29.1872,29.1307,29.1469,13497.0
2018-06-26 13:25:00,36.13,36.16,36.11,36.15,10818.0,29.1469,29.1711,29.1307,29.163,10818.0
2018-06-26 13:30:00,36.16,36.17,36.1,36.1,14473.0,29.1711,29.1791,29.1227,29.1227,14473.0
2018-06-26 13:35:00,36.09,36.15,36.09,36.15,8967.0,29.1146,29.163,29.1146,29.163,8967.0
2018-06-26 13:40:00,36.16,36.17,36.14,36.15,13659.0,29.1711,29.1791,29.1549,29.163,13659.0
2018-06-26 13:45:00,36.15,36.25,36.14,36.25,11499.0,29.163,29.2437,29.1549,29.2437,11499.0
2018-06-26 13:50:00,36.26,36.26,36.19,36.2,11848.0,29.2517,29.2517,29.1953,29.2033,11848.0
2018-06-26 13:55:00,36.2,36.27,36.2,36.27,12514.0,29.2033,29.2598,29.2033,29.2598,12514.0
2018-06-26 14:00:00,36.26,36.27,36.25,36.25,11932.0,29.2517,29.2598,29.2437,29.2437,11932.0
2018-06-26 14:05:00,36.26,36.26,36.13,36.14,13167.0,29.2517,29.2517,29.1469,29.1549,13167.0
2018-06-26 14:10:00,36.15,36.16,36.1,36.11,8320.0,29.163,29.1711,29.1227,29.1307,8320.0
2018-06-26 14:15:00,36.11,36.12,36.04,36.04,11500.0,29.1307,29.1388,29.0743,29.0743,11500.0
2018-06-26 14:20:00,36.04,36.07,36.03,36.03,7200.0,29.0743,29.0985,29.0662,29.0662,7200.0
2018-06-26 14:25:00,36.04,36.11,36.03,36.1,7800.0,29.0743,29.1307,29.0662,29.1227,7800.0
2018-06-26 14:30:00,36.1,36.11,36.08,36.1,12594.0,29.1227,29.1307,29.1065,29.1227,12594.0
2018-06-26 14:35:00,36.11,36.13,36.09,36.13,6319.0,29.1307,29.1469,29.1146,29.1469,6319.0
2018-06-26 14:40:00,36.12,36.18,36.12,36.18,7841.0,29.1388,29.1872,29.1388,29.1872,7841.0
2018-06-26 14:45:00,36.17,36.19,36.14,36.16,8768.0,29.1791,29.1953,29.1549,29.1711,8768.0
2018-06-26 14:50:00,36.16,36.23,36.15,36.19,9981.0,29.1711,29.2275,29.163,29.1953,9981.0
2018-06-26 14:55:00,36.18,36.19,36.14,36.18,8477.0,29.1872,29.1953,29.1549,29.1872,8477.0
2018-06-26 15:00:00,36.16,36.22,36.15,36.21,14827.0,29.1711,29.2195,29.163,29.2114,14827.0
2018-06-26 15:05:00,36.21,36.25,36.2,36.24,7935.0,29.2114,29.2437,29.2033,29.2356,7935.0
2018-06-26 15:10:00,36.24,36.41,36.22,36.41,47561.0,29.2356,29.3727,29.2195,29.3727,47561.0
2018-06-26 15:15:00,36.41,36.43,36.37,36.42,37503.0,29.3727,29.3889,29.3405,29.3808,37503.0
2018-06-26 15:20:00,36.42,36.49,36.42,36.47,22711.0,29.3808,29.4373,29.3808,29.4212,22711.0
2018-06-26 15:25:00,36.47,36.52,36.45,36.49,34704.0,29.4212,29.4615,29.405,29.4373,34704.0
2018-06-26 15:30:00,36.47,36.47,36.34,36.34,19248.0,29.4212,29.4212,29.3163,29.3163,19248.0
2018-06-26 15:35:00,36.34,36.34,36.23,36.24,25193.0,29.3163,29.3163,29.2275,29.2356,25193.0
2018-06-26 15:40:00,36.24,36.29,36.22,36.25,17998.0,29.2356,29.2759,29.2195,29.2437,17998.0
2018-06-26 15:45:00,36.24,36.26,36.21,36.25,27228.0,29.2356,29.2517,29.2114,29.2437,27228.0
2018-06-26 15:50:00,36.24,36.29,36.21,36.23,72030.0,29.2356,29.2759,29.2114,29.2275,72030.0
2018-06-26 15:55:00,36.24,36.26,36.19,36.21,96360.0,29.2356,29.2517,29.1953,29.2114,96360.0
2018-06-27 09:30:00,36.21,36.45,36.21,36.45,15499.0,29.2114,29.405,29.2114,29.405,15499.0
2018-06-27 09:35:00,36.4,36.7,36.34,36.64,124373.0,29.3647,29.6067,29.3163,29.5583,124373.0
2018-06-27 09:40:00,36.67,36.86,36.49,36.5,14700.0,29.5825,29.7358,29.4373,29.4454,14700.0
2018-06-27 09:45:00,36.52,36.69,36.45,36.56,37030.0,29.4615,29.5986,29.405,29.4938,37030.0
2018-06-27 09:50:00,36.56,36.74,36.49,36.74,35478.0,29.4938,29.639,29.4373,29.639,35478.0
2018-06-27 09:55:00,36.74,36.83,36.71,36.83,13619.0,29.639,29.7116,29.6148,29.7116,13619.0
2018-06-27 10:00:00,36.8,36.96,36.77,36.93,31844.0,29.6874,29.8164,29.6632,29.7922,31844.0
2018-06-27 10:05:00,36.93,36.99,36.77,36.8,45300.0,29.7922,29.8406,29.6632,29.6874,45300.0
2018-06-27 10:10:00,36.8,36.97,36.77,36.88,71722.0,29.6874,29.8245,29.6632,29.7519,71722.0
2018-06-27 10:15:00,36.87,36.93,36.81,36.93,44260.0,29.7438,29.7922,29.6954,29.7922,44260.0
2018-06-27 10:20:00,36.93,37.0,36.77,36.8,19954.0,29.7922,29.8487,29.6632,29.6874,19954.0
2018-06-27 10:25:00,36.76,36.76,36.68,36.69,36230.0,29.6551,29.6551,29.5906,29.5986,36230.0
2018-06-27 10:30:00,36.68,36.76,36.64,36.76,13193.0,29.5906,29.6551,29.5583,29.6551,13193.0
2018-06-27 10:35:00,36.75,36.79,36.75,36.76,6924.0,29.647,29.6793,29.647,29.6551,6924.0
2018-06-27 10:40:00,36.77,36.93,36.77,36.91,21941.0,29.6632,29.7922,29.6632,29.7761,21941.0
2018-06-27 10:45:00,36.93,36.99,36.91,36.93,14571.0,29.7922,29.8406,29.7761,29.7922,14571.0
2018-06-27 10:50:00,36.93,36.93,36.9,36.91,6645.0,29.7922,29.7922,29.768,29.7761,6645.0
2018-06-27 10:55:00,36.92,36.99,36.92,36.94,7715.0,29.7842,29.8406,29.7842,29.8003,7715.0
2018-06-27 11:00:00,36.91,36.99,36.89,36.9,9208.0,29.7761,29.8406,29.76,29.768,9208.0
2018-06-27 11:05:00,36.89,36.89,36.72,36.72,15825.0,29.76,29.76,29.6228,29.6228,15825.0
2018-06-27 11:10:00,36.72,36.72,36.59,36.68,28968.0,29.6228,29.6228,29.518,29.5906,28968.0
2018-06-27 11:15:00,36.68,36.71,36.64,36.7,11407.0,29.5906,29.6148,29.5583,29.6067,11407.0
2018-06-27 11:20:00,36.7,36.77,36.7,36.7,11412.0,29.6067,29.6632,29.6067,29.6067,11412.0
2018-06-27 11:25:00,36.68,36.7,36.58,36.58,17378.0,29.5906,29.6067,29.5099,29.5099,17378.0
2018-06-27 11:30:00,36.57,36.58,36.45,36.48,45739.0,29.5018,29.5099,29.405,29.4292,45739.0
2018-06-27 11:35:00,36.48,36.62,36.48,36.54,5967.0,29.4292,29.5422,29.4292,29.4776,5967.0
2018-06-27 11:40:00,36.49,36.51,36.31,36.31,18379.0,29.4373,29.4534,29.2921,29.2921,18379.0
2018-06-27 11:45:00,36.3,36.39,36.3,36.33,6887.0,29.284,29.3566,29.284,29.3082,6887.0
2018-06-27 11:50:00,36.3,36.44,36.3,36.41,16404.0,29.284,29.3969,29.284,29.3727,16404.0
2018-06-27 11:55:00,36.41,36.48,36.41,36.44,5868.0,29.3727,29.4292,29.3727,29.3969,5868.0
2018-06-27 12:00:00,36.42,36.48,36.39,36.45,7413.0,29.3808,29.4292,29.3566,29.405,7413.0
2018-06-27 12:05:00,36.45,36.47,36.42,36.43,2502.0,29.405,29.4212,29.3808,29.3889,2502.0
2018-06-27 12:10:00,36.42,36.45,36.4,36.45,4000.0,29.3808,29.405,29.3647,29.405,4000.0
2018-06-27 12:15:00,36.46,36.61,36.46,36.57,11954.0,29.4131,29.5341,29.4131,29.5018,11954.0
2018-06-27 12:20:00,36.58,36.61,36.52,36.52,3600.0,29.5099,29.5341,29.4615,29.4615,3600.0
2018-06-27 12:25:00,36.51,36.51,36.47,36.5,3100.0,29.4534,29.4534,29.4212,29.4454,3100.0
2018-06-27 12:30:00,36.52,36.55,36.49,36.55,4400.0,29.4615,29.4857,29.4373,29.4857,4400.0
2018-06-27 12:35:00,36.56,36.57,36.46,36.47,9528.0,29.4938,29.5018,29.4131,29.4212,9528.0
2018-06-27 12:40:00,36.47,36.47,36.4,36.4,3000.0,29.4212,29.4212,29.3647,29.3647,3000.0
2018-06-27 12:45:00,36.39,36.49,36.39,36.47,12672.0,29.3566,29.4373,29.3566,29.4212,12672.0
2018-06-27 12:50:00,36.46,36.52,36.46,36.47,7630.0,29.4131,29.4615,29.4131,29.4212,7630.0
2018-06-27 12:55:00,36.48,36.52,36.45,36.48,19852.0,29.4292,29.4615,29.405,29.4292,19852.0
2018-06-27 13:00:00,36.47,36.51,36.46,36.48,3500.0,29.4212,29.4534,29.4131,29.4292,3500.0
2018-06-27 13:05:00,36.48,36.48,36.42,36.44,19559.0,29.4292,29.4292,29.3808,29.3969,19559.0
2018-06-27 13:10:00,36.43,36.5,36.42,36.42,11737.0,29.3889,29.4454,29.3808,29.3808,11737.0
2018-06-27 13:15:00,36.41,36.43,36.37,36.41,11851.0,29.3727,29.3889,29.3405,29.3727,11851.0
2018-06-27 13:20:00,36.42,36.49,36.41,36.49,9050.0,29.3808,29.4373,29.3727,29.4373,9050.0
2018-06-27 13:25:00,36.47,36.47,36.43,36.44,5513.0,29.4212,29.4212,29.3889,29.3969,5513.0
2018-06-27 13:30:00,36.43,36.48,36.41,36.47,11563.0,29.3889,29.4292,29.3727,29.4212,11563.0
2018-06-27 13:35:00,36.48,36.48,36.4,36.42,3809.0,29.4292,29.4292,29.3647,29.3808,3809.0
2018-06-27 13:40:00,36.42,36.5,36.42,36.48,11810.0,29.3808,29.4454,29.3808,29.4292,11810.0
2018-06-27 13:45:00,36.48,36.5,36.39,36.39,11117.0,29.4292,29.4454,29.3566,29.3566,11117.0
2018-06-27 13:50:00,36.37,36.42,36.33,36.41,9272.0,29.3405,29.3808,29.3082,29.3727,9272.0
2018-06-27 13:55:00,36.4,36.46,36.39,36.44,10544.0,29.3647,29.4131,29.3566,29.3969,10544.0
2018-06-27 14:00:00,36.43,36.5,36.41,36.44,14645.0,29.3889,29.4454,29.3727,29.3969,14645.0
2018-06-27 14:05:00,36.43,36.43,36.32,36.32,9046.0,29.3889,29.3889,29.3001,29.3001,9046.0
2018-06-27 14:10:00,36.32,36.36,36.31,36.32,11063.0,29.3001,29.3324,29.2921,29.3001,11063.0
2018-06-27 14:15:00,36.31,36.38,36.28,36.36,15576.0,29.2921,29.3485,29.2679,29.3324,15576.0
2018-06-27 14:20:00,36.37,36.4,36.36,36.36,5713.0,29.3405,29.3647,29.3324,29.3324,5713.0
2018-06-27 14:25:00,36.37,36.42,36.31,36.31,11253.0,29.3405,29.3808,29.2921,29.2921,11253.0
2018-06-27 14:30:00,36.3,36.38,36.28,36.3,12402.0,29.284,29.3485,29.2679,29.284,12402.0
2018-06-27 14:35:00,36.31,36.39,36.3,36.38,11041.0,29.2921,29.3566,29.284,29.3485,11041.0
2018-06-27 14:40:00,36.39,36.41,36.34,36.36,10681.0,29.3566,29.3727,29.3163,29.3324,10681.0
2018-06-27 14:45:00,36.36,36.4,36.36,36.39,7933.0,29.3324,29.3647,29.3324,29.3566,7933.0
2018-06-27 14:50:00,36.38,36.4,36.27,36.27,12656.0,29.3485,29.3647,29.2598,29.2598,12656.0
2018-06-27 14:55:00,36.26,36.33,36.25,36.31,14437.0,29.2517,29.3082,29.2437,29.2921,14437.0
2018-06-27 15:00:00,36.31,36.34,36.26,36.33,21796.0,29.2921,29.3163,29.2517,29.3082,21796.0
2018-06-27 15:05:00,36.32,36.38,36.31,36.35,31931.0,29.3001,29.3485,29.2921,29.3243,31931.0
2018-06-27 15:10:00,36.35,36.36,36.26,36.29,17839.0,29.3243,29.3324,29.2517,29.2759,17839.0
2018-06-27 15:15:00,36.29,36.31,36.23,36.27,22944.0,29.2759,29.2921,29.2275,29.2598,22944.0
2018-06-27 15:20:00,36.27,36.36,36.27,36.36,13905.0,29.2598,29.3324,29.2598,29.3324,13905.0
2018-06-27 15:25:00,36.36,36.47,36.34,36.46,23726.0,29.3324,29.4212,29.3163,29.4131,23726.0
2018-06-27 15:30:00,36.46,36.46,36.36,36.36,27739.0,29.4131,29.4131,29.3324,29.3324,27739.0
2018-06-27 15:35:00,36.37,36.37,36.26,36.29,42370.0,29.3405,29.3405,29.2517,29.2759,42370.0
2018-06-27 15:40:00,36.29,36.39,36.29,36.34,73750.0,29.2759,29.3566,29.2759,29.3163,73750.0
2018-06-27 15:45:00,36.33,36.33,36.24,36.24,48227.0,29.3082,29.3082,29.2356,29.2356,48227.0
2018-06-27 15:50:00,36.25,36.28,36.23,36.25,46918.0,29.2437,29.2679,29.2275,29.2437,46918.0
2018-06-27 15:55:00,36.26,36.31,36.19,36.19,116718.0,29.2517,29.2921,29.1953,29.1953,116718.0
2018-06-28 09:30:00,36.17,36.32,36.01,36.09,27322.0,29.1791,29.3001,29.0501,29.1146,27322.0
2018-06-28 09:35:00,36.1,36.12,35.74,35.86,47213.0,29.1227,29.1388,28.8322,28.9291,47213.0
2018-06-28 09:40:00,35.86,36.24,35.86,36.17,17079.0,28.9291,29.2356,28.9291,29.1791,17079.0
2018-06-28 09:45:00,36.14,36.22,36.0,36.16,6775.0,29.1549,29.2195,29.042,29.1711,6775.0
2018-06-28 09:50:00,36.2,36.42,36.13,36.41,19551.0,29.2033,29.3808,29.1469,29.3727,19551.0
2018-06-28 09:55:00,36.37,36.51,36.36,36.51,9192.0,29.3405,29.4534,29.3324,29.4534,9192.0
2018-06-28 10:00:00,36.48,36.56,36.46,36.54,10283.0,29.4292,29.4938,29.4131,29.4776,10283.0
2018-06-28 10:05:00,36.56,36.56,36.33,36.33,10083.0,29.4938,29.4938,29.3082,29.3082,10083.0
2018-06-28 10:10:00,36.33,36.61,36.26,36.54,92355.0,29.3082,29.5341,29.2517,29.4776,92355.0
2018-06-28 10:15:00,36.53,36.58,36.4,36.41,22485.0,29.4696,29.5099,29.3647,29.3727,22485.0
2018-06-28 10:20:00,36.37,36.43,36.33,36.41,14109.0,29.3405,29.3889,29.3082,29.3727,14109.0
2018-06-28 10:25:00,36.41,36.48,36.4,36.41,14147.0,29.3727,29.4292,29.3647,29.3727,14147.0
2018-06-28 10:30:00,36.4,36.42,36.35,36.37,16418.0,29.3647,29.3808,29.3243,29.3405,16418.0
2018-06-28 10:35:00,36.35,36.5,36.34,36.49,21194.0,29.3243,29.4454,29.3163,29.4373,21194.0
2018-06-28 10:40:00,36.52,36.71,36.47,36.7,39076.0,29.4615,29.6148,29.4212,29.6067,39076.0
2018-06-28 10:45:00,36.7,36.71,36.57,36.57,31302.0,29.6067,29.6148,29.5018,29.5018,31302.0
2018-06-28 10:50:00,36.57,36.7,36.51,36.69,25430.0,29.5018,29.6067,29.4534,29.5986,25430.0
2018-06-28 10:55:00,36.69,36.8,36.69,36.78,19974.0,29.5986,29.6874,29.5986,29.6712,19974.0
2018-06-28 11:00:00,36.78,36.88,36.68,36.7,43059.0,29.6712,29.7519,29.5906,29.6067,43059.0
2018-06-28 11:05:00,36.69,36.7,36.6,36.7,17858.0,29.5986,29.6067,29.526,29.6067,17858.0
2018-06-28 11:10:00,36.69,36.83,36.67,36.83,25978.0,29.5986,29.7116,29.5825,29.7116,25978.0
2018-06-28 11:15:00,36.83,36.9,36.75,36.86,29822.0,29.7116,29.768,29.647,29.7358,29822.0
2018-06-28 11:20:00,36.86,36.94,36.8,36.94,23340.0,29.7358,29.8003,29.6874,29.8003,23340.0
2018-06-28 11:25:00,36.94,37.04,36.92,36.98,38598.0,29.8003,29.881,29.7842,29.8326,38598.0
2018-06-28 11:30:00,36.98,37.02,36.95,36.95,23136.0,29.8326,29.8648,29.8084,29.8084,23136.0
2018-06-28 11:35:00,36.94,36.99,36.85,36.99,20201.0,29.8003,29.8406,29.7277,29.8406,20201.0
2018-06-28 11:40:00,36.98,36.98,36.9,36.98,47668.0,29.8326,29.8326,29.768,29.8326,47668.0
2018-06-28 11:45:00,36.97,36.99,36.79,36.79,33874.0,29.8245,29.8406,29.6793,29.6793,33874.0
2018-06-28 11:50:00,36.79,36.79,36.73,36.76,19396.0,29.6793,29.6793,29.6309,29.6551,19396.0
2018-06-28 11:55:00,36.75,36.8,36.68,36.78,27354.0,29.647,29.6874,29.5906,29.6712,27354.0
2018-06-28 12:00:00,36.81,36.81,36.71,36.71,10933.0,29.6954,29.6954,29.6148,29.6148,10933.0
2018-06-28 12:05:00,36.71,36.73,36.59,36.67,14688.0,29.6148,29.6309,29.518,29.5825,14688.0
2018-06-28 12:10:00,36.67,36.67,36.58,36.6,10443.0,29.5825,29.5825,29.5099,29.526,10443.0
2018-06-28 12:15:00,36.6,36.61,36.57,36.58,8108.0,29.526,29.5341,29.5018,29.5099,8108.0
2018-06-28 12:20:00,36.59,36.62,36.56,36.62,10449.0,29.518,29.5422,29.4938,29.5422,10449.0
2018-06-28 12:25:00,36.63,36.69,36.62,36.69,8169.0,29.5502,29.5986,29.5422,29.5986,8169.0
2018-06-28 12:30:00,36.68,36.87,36.67,36.86,92742.0,29.5906,29.7438,29.5825,29.7358,92742.0
2018-06-28 12:35:00,36.85,36.97,36.84,36.94,37169.0,29.7277,29.8245,29.7196,29.8003,37169.0
2018-06-28 12:40:00,36.94,36.96,36.88,36.96,18485.0,29.8003,29.8164,29.7519,29.8164,18485.0
2018-06-28 12:45:00,36.95,36.95,36.87,36.92,11851.0,29.8084,29.8084,29.7438,29.7842,11851.0
2018-06-28 12:50:00,36.92,36.95,36.87,36.92,13429.0,29.7842,29.8084,29.7438,29.7842,13429.0
2018-06-28 12:55:00,36.92,36.95,36.91,36.94,7659.0,29.7842,29.8084,29.7761,29.8003,7659.0
2018-06-28 13:00:00,36.93,36.94,36.9,36.92,11604.0,29.7922,29.8003,29.768,29.7842,11604.0
2018-06-28 13:05:00,36.92,36.93,36.86,36.91,22432.0,29.7842,29.7922,29.7358,29.7761,22432.0
2018-06-28 13:10:00,36.92,36.93,36.86,36.91,16962.0,29.7842,29.7922,29.7358,29.7761,16962.0
2018-06-28 13:15:00,36.91,36.95,36.88,36.89,13283.0,29.7761,29.8084,29.7519,29.76,13283.0
2018-06-28 13:20:00,36.89,37.06,36.88,37.05,57915.0,29.76,29.8971,29.7519,29.8891,57915.0
2018-06-28 13:25:00,37.05,37.07,37.02,37.06,23265.0,29.8891,29.9052,29.8648,29.8971,23265.0
2018-06-28 13:30:00,37.06,37.07,37.02,37.04,21338.0,29.8971,29.9052,29.8648,29.881,21338.0
2018-06-28 13:35:00,37.04,37.06,36.92,36.92,46010.0,29.881,29.8971,29.7842,29.7842,46010.0
2018-06-28 13:40:00,36.92,36.93,36.83,36.83,17429.0,29.7842,29.7922,29.7116,29.7116,17429.0
2018-06-28 13:45:00,36.84,36.92,36.82,36.88,7918.0,29.7196,29.7842,29.7035,29.7519,7918.0
2018-06-28 13:50:00,36.88,36.96,36.85,36.93,12050.0,29.7519,29.8164,29.7277,29.7922,12050.0
2018-06-28 13:55:00,36.92,36.97,36.91,36.95,11514.0,29.7842,29.8245,29.7761,29.8084,11514.0
2018-06-28 14:00:00,36.97,37.03,36.95,37.01,12408.0,29.8245,29.8729,29.8084,29.8568,12408.0
2018-06-28 14:05:00,37.01,37.01,36.95,36.98,8400.0,29.8568,29.8568,29.8084,29.8326,8400.0
2018-06-28 14:10:00,36.97,36.99,36.9,36.91,14611.0,29.8245,29.8406,29.768,29.7761,14611.0
2018-06-28 14:15:00,36.91,36.96,36.89,36.94,14414.0,29.7761,29.8164,29.76,29.8003,14414.0
2018-06-28 14:20:00,36.94,36.99,36.92,36.93,12555.0,29.8003,29.8406,29.7842,29.7922,12555.0
2018-06-28 14:25:00,36.93,36.93,36.85,36.88,8921.0,29.7922,29.7922,29.7277,29.7519,8921.0
2018-06-28 14:30:00,36.88,36.88,36.78,36.78,16601.0,29.7519,29.7519,29.6712,29.6712,16601.0
2018-06-28 14:35:00,36.78,36.88,36.77,36.85,16891.0,29.6712,29.7519,29.6632,29.7277,16891.0
2018-06-28 14:40:00,36.83,36.87,36.83,36.83,11099.0,29.7116,29.7438,29.7116,29.7116,11099.0
2018-06-28 14:45:00,36.83,36.88,36.82,36.87,10245.0,29.7116,29.7519,29.7035,29.7438,10245.0
2018-06-28 14:50:00,36.85,36.91,36.85,36.91,8825.0,29.7277,29.7761,29.7277,29.7761,8825.0
2018-06-28 14:55:00,36.91,36.91,36.86,36.88,13417.0,29.7761,29.7761,29.7358,29.7519,13417.0
2018-06-28 15:00:00,36.88,36.89,36.78,36.78,11976.0,29.7519,29.76,29.6712,29.6712,11976.0
2018-06-28 15:05:00,36.79,36.88,36.79,36.86,12533.0,29.6793,29.7519,29.6793,29.7358,12533.0
2018-06-28 15:10:00,36.86,36.87,36.84,36.85,8500.0,29.7358,29.7438,29.7196,29.7277,8500.0
2018-06-28 15:15:00,36.87,36.9,36.85,36.9,14744.0,29.7438,29.768,29.7277,29.768,14744.0
2018-06-28 15:20:00,36.9,36.9,36.88,36.89,11057.0,29.768,29.768,29.7519,29.76,11057.0
2018-06-28 15:25:00,36.89,36.9,36.85,36.85,27238.0,29.76,29.768,29.7277,29.7277,27238.0
2018-06-28 15:30:00,36.86,36.86,36.78,36.8,22177.0,29.7358,29.7358,29.6712,29.6874,22177.0
2018-06-28 15:35:00,36.8,36.83,36.79,36.81,23906.0,29.6874,29.7116,29.6793,29.6954,23906.0
2018-06-28 15:40:00,36.81,36.81,36.73,36.75,37233.0,29.6954,29.6954,29.6309,29.647,37233.0
2018-06-28 15:45:00,36.74,36.75,36.73,36.75,34957.0,29.639,29.647,29.6309,29.647,34957.0
2018-06-28 15:50:00,36.75,36.75,36.7,36.74,53636.0,29.647,29.647,29.6067,29.639,53636.0
2018-06-28 15:55:00,36.74,36.78,36.72,36.77,120343.0,29.639,29.6712,29.6228,29.6632,120343.0
2018-06-29 09:30:00,38.14,38.26,37.51,37.6,166568.0,30.7684,30.8652,30.2601,30.3327,166568.0
2018-06-29 09:35:00,37.6,37.62,37.03,37.12,123628.0,30.3327,30.3489,29.8729,29.9455,123628.0
2018-06-29 09:40:00,37.12,37.17,36.79,36.87,38352.0,29.9455,29.9859,29.6793,29.7438,38352.0
2018-06-29 09:45:00,36.83,36.93,36.55,36.59,55847.0,29.7116,29.7922,29.4857,29.518,55847.0
2018-06-29 09:50:00,36.62,36.66,36.3,36.43,35154.0,29.5422,29.5744,29.284,29.3889,35154.0
2018-06-29 09:55:00,36.48,36.75,36.46,36.62,61243.0,29.4292,29.647,29.4131,29.5422,61243.0
2018-06-29 10:00:00,36.61,36.64,36.49,36.59,37971.0,29.5341,29.5583,29.4373,29.518,37971.0
2018-06-29 10:05:00,36.59,36.72,36.58,36.63,30665.0,29.518,29.6228,29.5099,29.5502,30665.0
2018-06-29 10:10:00,36.63,36.65,36.59,36.63,27977.0,29.5502,29.5664,29.518,29.5502,27977.0
2018-06-29 10:15:00,36.65,36.73,36.54,36.61,31574.0,29.5664,29.6309,29.4776,29.5341,31574.0
2018-06-29 10:20:00,36.58,36.58,36.36,36.49,50566.0,29.5099,29.5099,29.3324,29.4373,50566.0
2018-06-29 10:25:00,36.48,36.48,36.39,36.43,31010.0,29.4292,29.4292,29.3566,29.3889,31010.0
2018-06-29 10:30:00,36.42,36.42,36.32,36.39,17034.0,29.3808,29.3808,29.3001,29.3566,17034.0
2018-06-29 10:35:00,36.36,36.37,36.0,36.02,39566.0,29.3324,29.3405,29.042,29.0581,39566.0
2018-06-29 10:40:00,36.0,36.02,35.89,35.91,18523.0,29.042,29.0581,28.9533,28.9694,18523.0
2018-06-29 10:45:00,35.92,35.97,35.84,35.86,15573.0,28.9775,29.0178,28.9129,28.9291,15573.0
2018-06-29 10:50:00,35.88,35.89,35.82,35.89,11938.0,28.9452,28.9533,28.8968,28.9533,11938.0
2018-06-29 10:55:00,35.9,35.99,35.84,35.99,33949.0,28.9613,29.0339,28.9129,29.0339,33949.0
2018-06-29 11:00:00,36.01,36.04,35.96,35.96,20336.0,29.0501,29.0743,29.0097,29.0097,20336.0
2018-06-29 11:05:00,35.94,35.98,35.94,35.97,11229.0,28.9936,29.0259,28.9936,29.0178,11229.0
2018-06-29 11:10:00,35.96,35.98,35.89,35.9,15398.0,29.0097,29.0259,28.9533,28.9613,15398.0
2018-06-29 11:15:00,35.89,35.91,35.75,35.75,28779.0,28.9533,28.9694,28.8403,28.8403,28779.0
2018-06-29 11:20:00,35.75,35.87,35.73,35.87,27322.0,28.8403,28.9371,28.8242,28.9371,27322.0
2018-06-29 11:25:00,35.86,35.93,35.77,35.9,22226.0,28.9291,28.9855,28.8564,28.9613,22226.0
2018-06-29 11:30:00,35.93,35.93,35.84,35.84,14351.0,28.9855,28.9855,28.9129,28.9129,14351.0
2018-06-29 11:35:00,35.86,35.99,35.86,35.94,17576.0,28.9291,29.0339,28.9291,28.9936,17576.0
2018-06-29 11:40:00,35.95,35.95,35.85,35.91,11020.0,29.0017,29.0017,28.921,28.9694,11020.0
2018-06-29 11:45:00,35.92,35.92,35.77,35.77,17167.0,28.9775,28.9775,28.8564,28.8564,17167.0
2018-06-29 11:50:00,35.77,35.81,35.75,35.8,14183.0,28.8564,28.8887,28.8403,28.8806,14183.0
2018-06-29 11:55:00,35.8,35.8,35.73,35.74,20759.0,28.8806,28.8806,28.8242,28.8322,20759.0
2018-06-29 12:00:00,35.76,35.8,35.73,35.77,23614.0,28.8484,28.8806,28.8242,28.8564,23614.0
2018-06-29 12:05:00,35.79,35.86,35.78,35.83,8681.0,28.8726,28.9291,28.8645,28.9048,8681.0
2018-06-29 12:10:00,35.82,35.84,35.78,35.84,5105.0,28.8968,28.9129,28.8645,28.9129,5105.0
2018-06-29 12:15:00,35.87,35.87,35.77,35.77,5547.0,28.9371,28.9371,28.8564,28.8564,5547.0
2018-06-29 12:20:00,35.78,35.8,35.73,35.73,14021.0,28.8645,28.8806,28.8242,28.8242,14021.0
2018-06-29 12:25:00,35.75,35.78,35.75,35.78,3945.0,28.8403,28.8645,28.8403,28.8645,3945.0
2018-06-29 12:30:00,35.76,35.86,35.76,35.78,13501.0,28.8484,28.9291,28.8484,28.8645,13501.0
2018-06-29 12:35:00,35.78,35.79,35.76,35.77,5446.0,28.8645,28.8726,28.8484,28.8564,5446.0
2018-06-29 12:40:00,35.78,35.8,35.75,35.78,8422.0,28.8645,28.8806,28.8403,28.8645,8422.0
2018-06-29 12:45:00,35.76,35.77,35.75,35.77,3519.0,28.8484,28.8564,28.8403,28.8564,3519.0
2018-06-29 12:50:00,35.79,35.81,35.66,35.7,18147.0,28.8726,28.8887,28.7677,28.8,18147.0
2018-06-29 12:55:00,35.69,35.76,35.64,35.76,5251.0,28.7919,28.8484,28.7516,28.8484,5251.0
2018-06-29 13:00:00,35.78,35.88,35.76,35.88,7830.0,28.8645,28.9452,28.8484,28.9452,7830.0
2018-06-29 13:05:00,35.88,35.94,35.88,35.93,6698.0,28.9452,28.9936,28.9452,28.9855,6698.0
2018-06-29 13:10:00,35.94,35.95,35.83,35.83,17720.0,28.9936,29.0017,28.9048,28.9048,17720.0
2018-06-29 13:15:00,35.85,35.85,35.75,35.78,13475.0,28.921,28.921,28.8403,28.8645,13475.0
2018-06-29 13:20:00,35.79,35.79,35.68,35.68,13823.0,28.8726,28.8726,28.7838,28.7838,13823.0
2018-06-29 13:25:00,35.67,35.68,35.59,35.6,36490.0,28.7758,28.7838,28.7112,28.7193,36490.0
2018-06-29 13:30:00,35.61,35.72,35.6,35.71,19847.0,28.7274,28.8161,28.7193,28.808,19847.0
2018-06-29 13:35:00,35.71,35.75,35.62,35.63,21145.0,28.808,28.8403,28.7354,28.7435,21145.0
2018-06-29 13:40:00,35.63,35.71,35.61,35.71,21166.0,28.7435,28.808,28.7274,28.808,21166.0
2018-06-29 13:45:00,35.72,35.73,35.61,35.61,9805.0,28.8161,28.8242,28.7274,28.7274,9805.0
2018-06-29 13:50:00,35.61,35.65,35.59,35.64,13899.0,28.7274,28.7596,28.7112,28.7516,13899.0
2018-06-29 13:55:00,35.64,35.64,35.59,35.6,20988.0,28.7516,28.7516,28.7112,28.7193,20988.0
2018-06-29 14:00:00,35.62,35.7,35.62,35.65,18307.0,28.7354,28.8,28.7354,28.7596,18307.0
2018-06-29 14:05:00,35.65,35.71,35.65,35.71,13600.0,28.7596,28.808,28.7596,28.808,13600.0
2018-06-29 14:10:00,35.72,35.77,35.68,35.68,18551.0,28.8161,28.8564,28.7838,28.7838,18551.0
2018-06-29 14:15:00,35.67,35.71,35.66,35.7,12788.0,28.7758,28.808,28.7677,28.8,12788.0
2018-06-29 14:20:00,35.69,35.73,35.67,35.73,17381.0,28.7919,28.8242,28.7758,28.8242,17381.0
2018-06-29 14:25:00,35.72,35.73,35.68,35.7,10301.0,28.8161,28.8242,28.7838,28.8,10301.0
2018-06-29 14:30:00,35.69,35.71,35.65,35.66,14394.0,28.7919,28.808,28.7596,28.7677,14394.0
2018-06-29 14:35:00,35.66,35.66,35.6,35.6,10198.0,28.7677,28.7677,28.7193,28.7193,10198.0
2018-06-29 14:40:00,35.61,35.63,35.6,35.63,16823.0,28.7274,28.7435,28.7193,28.7435,16823.0
2018-06-29 14:45:00,35.63,35.72,35.61,35.65,19951.0,28.7435,28.8161,28.7274,28.7596,19951.0
2018-06-29 14:50:00,35.65,35.68,35.63,35.67,8466.0,28.7596,28.7838,28.7435,28.7758,8466.0
2018-06-29 14:55:00,35.66,35.68,35.65,35.68,9267.0,28.7677,28.7838,28.7596,28.7838,9267.0
2018-06-29 15:00:00,35.68,35.73,35.68,35.69,36984.0,28.7838,28.8242,28.7838,28.7919,36984.0
2018-06-29 15:05:00,35.7,35.71,35.65,35.65,28666.0,28.8,28.808,28.7596,28.7596,28666.0
2018-06-29 15:10:00,35.65,35.66,35.6,35.61,23601.0,28.7596,28.7677,28.7193,28.7274,23601.0
2018-06-29 15:15:00,35.6,35.63,35.59,35.62,38655.0,28.7193,28.7435,28.7112,28.7354,38655.0
2018-06-29 15:20:00,35.61,35.64,35.59,35.61,39985.0,28.7274,28.7516,28.7112,28.7274,39985.0
2018-06-29 15:25:00,35.6,35.69,35.6,35.62,28443.0,28.7193,28.7919,28.7193,28.7354,28443.0
2018-06-29 15:30:00,35.61,35.65,35.59,35.6,32466.0,28.7274,28.7596,28.7112,28.7193,32466.0
2018-06-29 15:35:00,35.61,35.62,35.47,35.47,40040.0,28.7274,28.7354,28.6144,28.6144,40040.0
2018-06-29 15:40:00,35.47,35.48,35.25,35.28,80302.0,28.6144,28.6225,28.437,28.4612,80302.0
2018-06-29 15:45:00,35.29,35.38,35.27,35.27,80154.0,28.4692,28.5418,28.4531,28.4531,80154.0
2018-06-29 15:50:00,35.27,35.34,35.26,35.33,78316.0,28.4531,28.5096,28.445,28.5015,78316.0
2018-06-29 15:55:00,35.33,35.33,35.21,35.25,174476.0,28.5015,28.5015,28.4047,28.437,174476.0
2018-07-02 09:30:00,35.25,35.33,35.0,35.03,112116.0,28.437,28.5015,28.2353,28.2595,112116.0
2018-07-02 09:35:00,35.09,35.09,34.83,34.9,56808.0,28.3079,28.3079,28.0981,28.1546,56808.0
2018-07-02 09:40:00,34.93,35.02,34.55,34.55,50487.0,28.1788,28.2514,27.8722,27.8722,50487.0
2018-07-02 09:45:00,34.55,34.58,34.46,34.47,65108.0,27.8722,27.8964,27.7996,27.8077,65108.0
2018-07-02 09:50:00,34.47,34.75,34.42,34.75,61499.0,27.8077,28.0336,27.7674,28.0336,61499.0
2018-07-02 09:55:00,34.74,34.84,34.54,34.84,29402.0,28.0255,28.1062,27.8642,28.1062,29402.0
2018-07-02 10:00:00,34.86,34.97,34.79,34.81,19116.0,28.1223,28.2111,28.0659,28.082,19116.0
2018-07-02 10:05:00,34.81,35.01,34.77,34.85,76743.0,28.082,28.2433,28.0497,28.1143,76743.0
2018-07-02 10:10:00,34.84,34.88,34.64,34.67,48219.0,28.1062,28.1385,27.9449,27.9691,48219.0
2018-07-02 10:15:00,34.69,34.77,34.58,34.73,31811.0,27.9852,28.0497,27.8964,28.0175,31811.0
2018-07-02 10:20:00,34.73,34.91,34.56,34.9,24265.0,28.0175,28.1627,27.8803,28.1546,24265.0
2018-07-02 10:25:00,34.91,35.05,34.91,35.03,14103.0,28.1627,28.2756,28.1627,28.2595,14103.0
2018-07-02 10:30:00,35.03,35.19,35.0,35.06,22162.0,28.2595,28.3885,28.2353,28.2837,22162.0
2018-07-02 10:35:00,35.04,35.05,34.89,34.97,10900.0,28.2675,28.2756,28.1465,28.2111,10900.0
2018-07-02 10:40:00,34.97,35.04,34.89,34.98,20939.0,28.2111,28.2675,28.1465,28.2191,20939.0
2018-07-02 10:45:00,34.97,35.08,34.94,34.96,23428.0,28.2111,28.2998,28.1869,28.203,23428.0
2018-07-02 10:50:00,34.96,35.13,34.94,35.04,20607.0,28.203,28.3401,28.1869,28.2675,20607.0
2018-07-02 10:55:00,35.05,35.26,34.98,35.23,19792.0,28.2756,28.445,28.2191,28.4208,19792.0
2018-07-02 11:00:00,35.23,35.29,35.18,35.24,23427.0,28.4208,28.4692,28.3805,28.4289,23427.0
2018-07-02 11:05:00,35.24,35.28,35.18,35.21,29557.0,28.4289,28.4612,28.3805,28.4047,29557.0
2018-07-02 11:10:00,35.22,35.29,35.07,35.1,28513.0,28.4127,28.4692,28.2917,28.3159,28513.0
2018-07-02 11:15:00,35.12,35.15,35.03,35.05,30927.0,28.3321,28.3563,28.2595,28.2756,30927.0
2018-07-02 11:20:00,35.05,35.05,34.98,35.04,18264.0,28.2756,28.2756,28.2191,28.2675,18264.0
2018-07-02 11:25:00,35.05,35.09,35.0,35.02,24505.0,28.2756,28.3079,28.2353,28.2514,24505.0
2018-07-02 11:30:00,35.02,35.03,34.87,34.91,27314.0,28.2514,28.2595,28.1304,28.1627,27314.0
2018-07-02 11:35:00,34.92,34.98,34.88,34.88,27039.0,28.1707,28.2191,28.1385,28.1385,27039.0
2018-07-02 11:40:00,34.88,34.9,34.78,34.79,47701.0,28.1385,28.1546,28.0578,28.0659,47701.0
2018-07-02 11:45:00,34.79,34.88,34.78,34.8,24441.0,28.0659,28.1385,28.0578,28.0739,24441.0
2018-07-02 11:50:00,34.8,34.88,34.73,34.85,30831.0,28.0739,28.1385,28.0175,28.1143,30831.0
2018-07-02 11:55:00,34.84,34.89,34.8,34.89,67047.0,28.1062,28.1465,28.0739,28.1465,67047.0
2018-07-02 12:00:00,34.89,34.96,34.77,34.84,49270.0,28.1465,28.203,28.0497,28.1062,49270.0
2018-07-02 12:05:00,34.85,34.85,34.76,34.82,30511.0,28.1143,28.1143,28.0417,28.0901,30511.0
2018-07-02 12:10:00,34.83,34.84,34.73,34.73,12735.0,28.0981,28.1062,28.0175,28.0175,12735.0
2018-07-02 12:15:00,34.73,34.73,34.66,34.68,20110.0,28.0175,28.0175,27.961,27.9771,20110.0
2018-07-02 12:20:00,34.68,34.68,34.56,34.56,30403.0,27.9771,27.9771,27.8803,27.8803,30403.0
2018-07-02 12:25:00,34.57,34.6,34.54,34.58,19125.0,27.8884,27.9126,27.8642,27.8964,19125.0
2018-07-02 12:30:00,34.59,34.62,34.58,34.61,32210.0,27.9045,27.9287,27.8964,27.9206,32210.0
2018-07-02 12:35:00,34.61,34.73,34.6,34.72,26202.0,27.9206,28.0175,27.9126,28.0094,26202.0
2018-07-02 12:40:00,34.72,34.72,34.58,34.62,30611.0,28.0094,28.0094,27.8964,27.9287,30611.0
2018-07-02 12:45:00,34.63,34.74,34.62,34.68,23000.0,27.9368,28.0255,27.9287,27.9771,23000.0
2018-07-02 12:50:00,34.68,34.8,34.65,34.78,48656.0,27.9771,28.0739,27.9529,28.0578,48656.0
2018-07-02 12:55:00,34.78,34.81,34.73,34.79,14326.0,28.0578,28.082,28.0175,28.0659,14326.0
2018-07-02 13:00:00,34.78,34.86,34.74,34.85,22482.0,28.0578,28.1223,28.0255,28.1143,22482.0
2018-07-02 13:05:00,34.86,34.86,34.78,34.83,21731.0,28.1223,28.1223,28.0578,28.0981,21731.0
2018-07-02 13:10:00,34.84,34.84,34.75,34.75,13240.0,28.1062,28.1062,28.0336,28.0336,13240.0
2018-07-02 13:15:00,34.75,34.83,34.73,34.82,33752.0,28.0336,28.0981,28.0175,28.0901,33752.0
2018-07-02 13:20:00,34.81,34.85,34.78,34.85,10312.0,28.082,28.1143,28.0578,28.1143,10312.0
2018-07-02 13:25:00,34.85,34.88,34.85,34.86,66369.0,28.1143,28.1385,28.1143,28.1223,66369.0
2018-07-02 13:30:00,34.85,34.93,34.85,34.92,18645.0,28.1143,28.1788,28.1143,28.1707,18645.0
2018-07-02 13:35:00,34.93,35.0,34.89,35.0,15029.0,28.1788,28.2353,28.1465,28.2353,15029.0
2018-07-02 13:40:00,34.99,35.0,34.89,34.93,31647.0,28.2272,28.2353,28.1465,28.1788,31647.0
2018-07-02 13:45:00,34.94,35.02,34.94,35.0,12293.0,28.1869,28.2514,28.1869,28.2353,12293.0
2018-07-02 13:50:00,34.99,35.03,34.9,34.91,10131.0,28.2272,28.2595,28.1546,28.1627,10131.0
2018-07-02 13:55:00,34.92,34.96,34.92,34.95,7946.0,28.1707,28.203,28.1707,28.1949,7946.0
2018-07-02 14:00:00,34.97,35.0,34.91,34.91,14776.0,28.2111,28.2353,28.1627,28.1627,14776.0
2018-07-02 14:05:00,34.91,34.99,34.91,34.95,13378.0,28.1627,28.2272,28.1627,28.1949,13378.0
2018-07-02 14:10:00,34.94,34.94,34.81,34.87,19961.0,28.1869,28.1869,28.082,28.1304,19961.0
2018-07-02 14:15:00,34.89,34.99,34.89,34.97,12424.0,28.1465,28.2272,28.1465,28.2111,12424.0
2018-07-02 14:20:00,34.98,34.98,34.93,34.93,7229.0,28.2191,28.2191,28.1788,28.1788,7229.0
2018-07-02 14:25:00,34.93,34.93,34.82,34.86,14198.0,28.1788,28.1788,28.0901,28.1223,14198.0
2018-07-02 14:30:00,34.87,34.93,34.84,34.84,9540.0,28.1304,28.1788,28.1062,28.1062,9540.0
2018-07-02 14:35:00,34.84,34.9,34.84,34.89,14998.0,28.1062,28.1546,28.1062,28.1465,14998.0
2018-07-02 14:40:00,34.9,34.91,34.88,34.89,8623.0,28.1546,28.1627,28.1385,28.1465,8623.0
2018-07-02 14:45:00,34.89,34.91,34.88,34.88,7023.0,28.1465,28.1627,28.1385,28.1385,7023.0
2018-07-02 14:50:00,34.88,34.9,34.86,34.89,7913.0,28.1385,28.1546,28.1223,28.1465,7913.0
2018-07-02 14:55:00,34.88,34.89,34.81,34.83,33923.0,28.1385,28.1465,28.082,28.0981,33923.0
2018-07-02 15:00:00,34.82,34.91,34.82,34.83,74678.0,28.0901,28.1627,28.0901,28.0981,74678.0
2018-07-02 15:05:00,34.83,34.83,34.78,34.8,60248.0,28.0981,28.0981,28.0578,28.0739,60248.0
2018-07-02 15:10:00,34.8,34.9,34.8,34.83,65907.0,28.0739,28.1546,28.0739,28.0981,65907.0
2018-07-02 15:15:00,34.83,34.89,34.82,34.86,124218.0,28.0981,28.1465,28.0901,28.1223,124218.0
2018-07-02 15:20:00,34.87,35.01,34.87,35.01,16761.0,28.1304,28.2433,28.1304,28.2433,16761.0
2018-07-02 15:25:00,35.01,35.08,35.0,35.05,18258.0,28.2433,28.2998,28.2353,28.2756,18258.0
2018-07-02 15:30:00,35.06,35.06,34.89,34.92,21214.0,28.2837,28.2837,28.1465,28.1707,21214.0
2018-07-02 15:35:00,34.93,34.98,34.92,34.98,16092.0,28.1788,28.2191,28.1707,28.2191,16092.0
2018-07-02 15:40:00,34.98,34.98,34.9,34.98,28491.0,28.2191,28.2191,28.1546,28.2191,28491.0
2018-07-02 15:45:00,34.98,35.05,34.98,35.02,45945.0,28.2191,28.2756,28.2191,28.2514,45945.0
2018-07-02 15:50:00,35.02,35.09,35.01,35.04,144987.0,28.2514,28.3079,28.2433,28.2675,144987.0
2018-07-02 15:55:00,35.04,35.04,34.9,34.97,197725.0,28.2675,28.2675,28.1546,28.2111,197725.0
2018-07-03 09:30:00,35.12,35.6,35.12,35.52,23341.0,28.3321,28.7193,28.3321,28.6548,23341.0
2018-07-03 09:35:00,35.43,35.47,35.27,35.33,5692.0,28.5822,28.6144,28.4531,28.5015,5692.0
2018-07-03 09:40:00,35.35,35.38,35.29,35.34,1435.0,28.5176,28.5418,28.4692,28.5096,1435.0
2018-07-03 09:45:00,35.31,35.4,35.26,35.4,5150.0,28.4854,28.558,28.445,28.558,5150.0
2018-07-03 09:50:00,35.35,35.4,35.28,35.3,10844.0,28.5176,28.558,28.4612,28.4773,10844.0
2018-07-03 09:55:00,35.3,35.49,35.24,35.44,14704.0,28.4773,28.6306,28.4289,28.5902,14704.0
2018-07-03 10:00:00,35.45,35.56,35.44,35.51,15414.0,28.5983,28.687,28.5902,28.6467,15414.0
2018-07-03 10:05:00,35.51,35.56,35.43,35.48,9041.0,28.6467,28.687,28.5822,28.6225,9041.0
2018-07-03 10:10:00,35.48,35.68,35.48,35.66,18737.0,28.6225,28.7838,28.6225,28.7677,18737.0
2018-07-03 10:15:00,35.69,35.87,35.69,35.87,28575.0,28.7919,28.9371,28.7919,28.9371,28575.0
2018-07-03 10:20:00,35.87,35.93,35.79,35.86,11395.0,28.9371,28.9855,28.8726,28.9291,11395.0
2018-07-03 10:25:00,35.85,35.89,35.65,35.65,6080.0,28.921,28.9533,28.7596,28.7596,6080.0
2018-07-03 10:30:00,35.75,35.76,35.62,35.73,12889.0,28.8403,28.8484,28.7354,28.8242,12889.0
2018-07-03 10:35:00,35.72,35.77,35.56,35.56,10862.0,28.8161,28.8564,28.687,28.687,10862.0
2018-07-03 10:40:00,35.58,35.76,35.54,35.72,21700.0,28.7032,28.8484,28.6709,28.8161,21700.0
2018-07-03 10:45:00,35.72,35.77,35.61,35.69,34699.0,28.8161,28.8564,28.7274,28.7919,34699.0
2018-07-03 10:50:00,35.74,35.74,35.63,35.67,4275.0,28.8322,28.8322,28.7435,28.7758,4275.0
2018-07-03 10:55:00,35.66,35.66,35.59,35.62,8805.0,28.7677,28.7677,28.7112,28.7354,8805.0
2018-07-03 11:00:00,35.61,35.61,35.51,35.58,7924.0,28.7274,28.7274,28.6467,28.7032,7924.0
2018-07-03 11:05:00,35.59,35.73,35.58,35.7,9097.0,28.7112,28.8242,28.7032,28.8,9097.0
2018-07-03 11:10:00,35.67,35.72,35.66,35.7,5240.0,28.7758,28.8161,28.7677,28.8,5240.0
2018-07-03 11:15:00,35.68,35.72,35.65,35.65,7755.0,28.7838,28.8161,28.7596,28.7596,7755.0
2018-07-03 11:20:00,35.62,35.64,35.55,35.55,5830.0,28.7354,28.7516,28.679,28.679,5830.0
2018-07-03 11:25:00,35.56,35.57,35.53,35.53,8113.0,28.687,28.6951,28.6628,28.6628,8113.0
2018-07-03 11:30:00,35.5,35.56,35.44,35.44,6226.0,28.6386,28.687,28.5902,28.5902,6226.0
2018-07-03 11:35:00,35.45,35.47,35.35,35.39,7236.0,28.5983,28.6144,28.5176,28.5499,7236.0
2018-07-03 11:40:00,35.38,35.41,35.33,35.33,6905.0,28.5418,28.566,28.5015,28.5015,6905.0
2018-07-03 11:45:00,35.32,35.42,35.3,35.41,12612.0,28.4934,28.5741,28.4773,28.566,12612.0
2018-07-03 11:50:00,35.4,35.41,35.34,35.35,26448.0,28.558,28.566,28.5096,28.5176,26448.0
2018-07-03 11:55:00,35.37,35.37,35.28,35.3,16159.0,28.5338,28.5338,28.4612,28.4773,16159.0
2018-07-03 12:00:00,35.3,35.35,35.23,35.26,21014.0,28.4773,28.5176,28.4208,28.445,21014.0
2018-07-03 12:05:00,35.25,35.3,35.25,35.26,7322.0,28.437,28.4773,28.437,28.445,7322.0
2018-07-03 12:10:00,35.26,35.27,35.23,35.24,17297.0,28.445,28.4531,28.4208,28.4289,17297.0
2018-07-03 12:15:00,35.25,35.29,35.23,35.26,29954.0,28.437,28.4692,28.4208,28.445,29954.0
2018-07-03 12:20:00,35.26,35.41,35.25,35.39,16091.0,28.445,28.566,28.437,28.5499,16091.0
2018-07-03 12:25:00,35.38,35.39,35.29,35.3,14114.0,28.5418,28.5499,28.4692,28.4773,14114.0
2018-07-03 12:30:00,35.3,35.33,35.27,35.3,14926.0,28.4773,28.5015,28.4531,28.4773,14926.0
2018-07-03 12:35:00,35.31,35.32,35.24,35.26,23455.0,28.4854,28.4934,28.4289,28.445,23455.0
2018-07-03 12:40:00,35.26,35.3,35.24,35.29,30159.0,28.445,28.4773,28.4289,28.4692,30159.0
2018-07-03 12:45:00,35.29,35.3,35.26,35.27,24293.0,28.4692,28.4773,28.445,28.4531,24293.0
2018-07-03 12:50:00,35.26,35.27,35.19,35.23,19017.0,28.445,28.4531,28.3885,28.4208,19017.0
2018-07-03 12:55:00,35.22,35.23,35.19,35.23,50357.0,28.4127,28.4208,28.3885,28.4208,50357.0
2018-07-05 09:30:00,35.41,35.41,35.2,35.29,24888.0,28.566,28.566,28.3966,28.4692,24888.0
2018-07-05 09:35:00,35.3,35.3,35.01,35.07,36791.0,28.4773,28.4773,28.2433,28.2917,36791.0
2018-07-05 09:40:00,35.07,35.07,34.8,34.83,21502.0,28.2917,28.2917,28.0739,28.0981,21502.0
2018-07-05 09:45:00,34.86,34.97,34.84,34.92,14773.0,28.1223,28.2111,28.1062,28.1707,14773.0
2018-07-05 09:50:00,34.95,35.03,34.93,34.97,14560.0,28.1949,28.2595,28.1788,28.2111,14560.0
2018-07-05 09:55:00,34.97,35.04,34.93,35.02,13730.0,28.2111,28.2675,28.1788,28.2514,13730.0
2018-07-05 10:00:00,35.02,35.04,34.91,34.98,18979.0,28.2514,28.2675,28.1627,28.2191,18979.0
2018-07-05 10:05:00,34.99,34.99,34.93,34.96,15247.0,28.2272,28.2272,28.1788,28.203,15247.0
2018-07-05 10:10:00,34.94,34.94,34.84,34.85,19300.0,28.1869,28.1869,28.1062,28.1143,19300.0
2018-07-05 10:15:00,34.85,34.87,34.74,34.76,15110.0,28.1143,28.1304,28.0255,28.0417,15110.0
2018-07-05 10:20:00,34.77,34.88,34.75,34.88,10430.0,28.0497,28.1385,28.0336,28.1385,10430.0
2018-07-05 10:25:00,34.89,34.91,34.8,34.83,14459.0,28.1465,28.1627,28.0739,28.0981,14459.0
2018-07-05 10:30:00,34.83,34.84,34.7,34.83,20891.0,28.0981,28.1062,27.9933,28.0981,20891.0
2018-07-05 10:35:00,34.82,34.91,34.82,34.91,13098.0,28.0901,28.1627,28.0901,28.1627,13098.0
2018-07-05 10:40:00,34.9,34.94,34.87,34.94,6425.0,28.1546,28.1869,28.1304,28.1869,6425.0
2018-07-05 10:45:00,34.94,34.98,34.92,34.94,6727.0,28.1869,28.2191,28.1707,28.1869,6727.0
2018-07-05 10:50:00,34.93,34.93,34.78,34.8,11089.0,28.1788,28.1788,28.0578,28.0739,11089.0
2018-07-05 10:55:00,34.8,34.81,34.72,34.77,10908.0,28.0739,28.082,28.0094,28.0497,10908.0
2018-07-05 11:00:00,34.75,34.84,34.72,34.84,8579.0,28.0336,28.1062,28.0094,28.1062,8579.0
2018-07-05 11:05:00,34.84,34.86,34.8,34.86,7004.0,28.1062,28.1223,28.0739,28.1223,7004.0
2018-07-05 11:10:00,34.87,34.89,34.81,34.85,11181.0,28.1304,28.1465,28.082,28.1143,11181.0
2018-07-05 11:15:00,34.85,34.95,34.85,34.94,11610.0,28.1143,28.1949,28.1143,28.1869,11610.0
2018-07-05 11:20:00,34.95,34.97,34.85,34.9,11878.0,28.1949,28.2111,28.1143,28.1546,11878.0
2018-07-05 11:25:00,34.91,34.94,34.85,34.85,11894.0,28.1627,28.1869,28.1143,28.1143,11894.0
2018-07-05 11:30:00,34.84,34.94,34.83,34.87,10168.0,28.1062,28.1869,28.0981,28.1304,10168.0
2018-07-05 11:35:00,34.88,34.89,34.84,34.86,9400.0,28.1385,28.1465,28.1062,28.1223,9400.0
2018-07-05 11:40:00,34.86,34.86,34.82,34.85,12388.0,28.1223,28.1223,28.0901,28.1143,12388.0
2018-07-05 11:45:00,34.85,34.92,34.85,34.9,8107.0,28.1143,28.1707,28.1143,28.1546,8107.0
2018-07-05 11:50:00,34.9,34.92,34.87,34.89,4757.0,28.1546,28.1707,28.1304,28.1465,4757.0
2018-07-05 11:55:00,34.89,34.9,34.83,34.84,13269.0,28.1465,28.1546,28.0981,28.1062,13269.0
2018-07-05 12:00:00,34.84,34.94,34.83,34.94,10313.0,28.1062,28.1869,28.0981,28.1869,10313.0
2018-07-05 12:05:00,34.95,34.96,34.89,34.89,8619.0,28.1949,28.203,28.1465,28.1465,8619.0
2018-07-05 12:10:00,34.89,34.91,34.87,34.89,4800.0,28.1465,28.1627,28.1304,28.1465,4800.0
2018-07-05 12:15:00,34.89,34.92,34.89,34.9,5073.0,28.1465,28.1707,28.1465,28.1546,5073.0
2018-07-05 12:20:00,34.91,34.95,34.87,34.93,8574.0,28.1627,28.1949,28.1304,28.1788,8574.0
2018-07-05 12:25:00,34.94,34.96,34.94,34.96,6312.0,28.1869,28.203,28.1869,28.203,6312.0
2018-07-05 12:30:00,34.96,34.99,34.92,34.93,8222.0,28.203,28.2272,28.1707,28.1788,8222.0
2018-07-05 12:35:00,34.93,34.97,34.93,34.95,9500.0,28.1788,28.2111,28.1788,28.1949,9500.0
2018-07-05 12:40:00,34.95,34.97,34.95,34.96,8575.0,28.1949,28.2111,28.1949,28.203,8575.0
2018-07-05 12:45:00,34.96,34.99,34.87,34.87,13778.0,28.203,28.2272,28.1304,28.1304,13778.0
2018-07-05 12:50:00,34.87,34.93,34.86,34.9,7853.0,28.1304,28.1788,28.1223,28.1546,7853.0
2018-07-05 12:55:00,34.91,34.92,34.88,34.89,7055.0,28.1627,28.1707,28.1385,28.1465,7055.0
2018-07-05 13:00:00,34.9,35.0,34.89,35.0,10234.0,28.1546,28.2353,28.1465,28.2353,10234.0
2018-07-05 13:05:00,35.01,35.02,34.96,34.97,7460.0,28.2433,28.2514,28.203,28.2111,7460.0
2018-07-05 13:10:00,34.97,34.97,34.95,34.95,4600.0,28.2111,28.2111,28.1949,28.1949,4600.0
2018-07-05 13:15:00,34.95,34.99,34.94,34.99,6986.0,28.1949,28.2272,28.1869,28.2272,6986.0
2018-07-05 13:20:00,34.99,34.99,34.94,34.95,7200.0,28.2272,28.2272,28.1869,28.1949,7200.0
2018-07-05 13:25:00,34.96,34.96,34.9,34.94,8258.0,28.203,28.203,28.1546,28.1869,8258.0
2018-07-05 13:30:00,34.92,34.92,34.88,34.88,6896.0,28.1707,28.1707,28.1385,28.1385,6896.0
2018-07-05 13:35:00,34.87,34.87,34.78,34.8,10792.0,28.1304,28.1304,28.0578,28.0739,10792.0
2018-07-05 13:40:00,34.81,34.81,34.78,34.79,10101.0,28.082,28.082,28.0578,28.0659,10101.0
2018-07-05 13:45:00,34.79,34.82,34.78,34.78,10133.0,28.0659,28.0901,28.0578,28.0578,10133.0
2018-07-05 13:50:00,34.79,34.84,34.76,34.82,11764.0,28.0659,28.1062,28.0417,28.0901,11764.0
2018-07-05 13:55:00,34.82,34.86,34.81,34.85,9760.0,28.0901,28.1223,28.082,28.1143,9760.0
2018-07-05 14:00:00,34.85,34.86,34.77,34.78,13520.0,28.1143,28.1223,28.0497,28.0578,13520.0
2018-07-05 14:05:00,34.78,34.8,34.76,34.77,12825.0,28.0578,28.0739,28.0417,28.0497,12825.0
2018-07-05 14:10:00,34.77,34.78,34.75,34.76,13487.0,28.0497,28.0578,28.0336,28.0417,13487.0
2018-07-05 14:15:00,34.75,34.82,34.73,34.8,66525.0,28.0336,28.0901,28.0175,28.0739,66525.0
2018-07-05 14:20:00,34.8,34.91,34.8,34.89,17757.0,28.0739,28.1627,28.0739,28.1465,17757.0
2018-07-05 14:25:00,34.89,34.93,34.88,34.89,16012.0,28.1465,28.1788,28.1385,28.1465,16012.0
2018-07-05 14:30:00,34.88,34.93,34.87,34.92,29124.0,28.1385,28.1788,28.1304,28.1707,29124.0
2018-07-05 14:35:00,34.92,34.95,34.84,34.86,12700.0,28.1707,28.1949,28.1062,28.1223,12700.0
2018-07-05 14:40:00,34.85,34.85,34.8,34.83,17885.0,28.1143,28.1143,28.0739,28.0981,17885.0
2018-07-05 14:45:00,34.83,34.87,34.83,34.87,14796.0,28.0981,28.1304,28.0981,28.1304,14796.0
2018-07-05 14:50:00,34.86,34.9,34.85,34.89,16353.0,28.1223,28.1546,28.1143,28.1465,16353.0
2018-07-05 14:55:00,34.89,34.92,34.88,34.9,14844.0,28.1465,28.1707,28.1385,28.1546,14844.0
2018-07-05 15:00:00,34.9,34.9,34.81,34.82,20620.0,28.1546,28.1546,28.082,28.0901,20620.0
2018-07-05 15:05:00,34.82,34.86,34.81,34.84,13034.0,28.0901,28.1223,28.082,28.1062,13034.0
2018-07-05 15:10:00,34.84,34.84,34.8,34.81,13660.0,28.1062,28.1062,28.0739,28.082,13660.0
2018-07-05 15:15:00,34.81,34.81,34.75,34.76,22469.0,28.082,28.082,28.0336,28.0417,22469.0
2018-07-05 15:20:00,34.76,34.8,34.75,34.75,41264.0,28.0417,28.0739,28.0336,28.0336,41264.0
2018-07-05 15:25:00,34.75,34.78,34.72,34.73,25906.0,28.0336,28.0578,28.0094,28.0175,25906.0
2018-07-05 15:30:00,34.73,34.73,34.66,34.7,33575.0,28.0175,28.0175,27.961,27.9933,33575.0
2018-07-05 15:35:00,34.7,34.71,34.69,34.71,19055.0,27.9933,28.0013,27.9852,28.0013,19055.0
2018-07-05 15:40:00,34.71,34.76,34.71,34.74,27359.0,28.0013,28.0417,28.0013,28.0255,27359.0
2018-07-05 15:45:00,34.74,34.79,34.72,34.73,60490.0,28.0255,28.0659,28.0094,28.0175,60490.0
2018-07-05 15:50:00,34.73,34.82,34.73,34.8,60723.0,28.0175,28.0901,28.0175,28.0739,60723.0
2018-07-05 15:55:00,34.81,34.87,34.8,34.85,160875.0,28.082,28.1304,28.0739,28.1143,160875.0
2018-07-06 09:30:00,34.82,34.83,34.51,34.55,16661.0,28.0901,28.0981,27.84,27.8722,16661.0
2018-07-06 09:35:00,34.55,34.69,34.45,34.61,45495.0,27.8722,27.9852,27.7916,27.9206,45495.0
2018-07-06 09:40:00,34.61,34.63,34.27,34.34,79332.0,27.9206,27.9368,27.6464,27.7028,79332.0
2018-07-06 09:45:00,34.3,34.47,34.29,34.44,68595.0,27.6706,27.8077,27.6625,27.7835,68595.0
2018-07-06 09:50:00,34.44,34.7,34.43,34.64,23300.0,27.7835,27.9933,27.7754,27.9449,23300.0
2018-07-06 09:55:00,34.64,34.67,34.61,34.66,13559.0,27.9449,27.9691,27.9206,27.961,13559.0
2018-07-06 10:00:00,34.66,34.68,34.46,34.49,22210.0,27.961,27.9771,27.7996,27.8238,22210.0
2018-07-06 10:05:00,34.48,34.54,34.42,34.53,33472.0,27.8158,27.8642,27.7674,27.8561,33472.0
2018-07-06 10:10:00,34.53,34.59,34.52,34.55,15938.0,27.8561,27.9045,27.848,27.8722,15938.0
2018-07-06 10:15:00,34.55,34.68,34.55,34.64,19346.0,27.8722,27.9771,27.8722,27.9449,19346.0
2018-07-06 10:20:00,34.64,34.67,34.56,34.66,20454.0,27.9449,27.9691,27.8803,27.961,20454.0
2018-07-06 10:25:00,34.65,34.76,34.64,34.74,13778.0,27.9529,28.0417,27.9449,28.0255,13778.0
2018-07-06 10:30:00,34.76,34.77,34.7,34.73,20150.0,28.0417,28.0497,27.9933,28.0175,20150.0
2018-07-06 10:35:00,34.73,34.83,34.72,34.79,13778.0,28.0175,28.0981,28.0094,28.0659,13778.0
2018-07-06 10:40:00,34.8,34.85,34.79,34.81,10908.0,28.0739,28.1143,28.0659,28.082,10908.0
2018-07-06 10:45:00,34.82,34.82,34.76,34.79,20300.0,28.0901,28.0901,28.0417,28.0659,20300.0
2018-07-06 10:50:00,34.77,34.86,34.77,34.81,20804.0,28.0497,28.1223,28.0497,28.082,20804.0
2018-07-06 10:55:00,34.82,34.82,34.68,34.7,29381.0,28.0901,28.0901,27.9771,27.9933,29381.0
2018-07-06 11:00:00,34.69,34.7,34.64,34.65,12585.0,27.9852,27.9933,27.9449,27.9529,12585.0
2018-07-06 11:05:00,34.64,34.74,34.64,34.71,12857.0,27.9449,28.0255,27.9449,28.0013,12857.0
2018-07-06 11:10:00,34.71,34.76,34.68,34.75,12104.0,28.0013,28.0417,27.9771,28.0336,12104.0
2018-07-06 11:15:00,34.76,34.77,34.72,34.75,10206.0,28.0417,28.0497,28.0094,28.0336,10206.0
2018-07-06 11:20:00,34.75,34.77,34.7,34.7,12902.0,28.0336,28.0497,27.9933,27.9933,12902.0
2018-07-06 11:25:00,34.71,34.75,34.56,34.56,15393.0,28.0013,28.0336,27.8803,27.8803,15393.0
2018-07-06 11:30:00,34.55,34.58,34.48,34.53,38172.0,27.8722,27.8964,27.8158,27.8561,38172.0
2018-07-06 11:35:00,34.54,34.55,34.49,34.55,18106.0,27.8642,27.8722,27.8238,27.8722,18106.0
2018-07-06 11:40:00,34.55,34.55,34.46,34.5,16167.0,27.8722,27.8722,27.7996,27.8319,16167.0
2018-07-06 11:45:00,34.51,34.55,34.47,34.48,16620.0,27.84,27.8722,27.8077,27.8158,16620.0
2018-07-06 11:50:00,34.48,34.54,34.47,34.49,17484.0,27.8158,27.8642,27.8077,27.8238,17484.0
2018-07-06 11:55:00,34.49,34.5,34.4,34.41,50556.0,27.8238,27.8319,27.7512,27.7593,50556.0
2018-07-06 12:00:00,34.41,34.45,34.41,34.44,12001.0,27.7593,27.7916,27.7593,27.7835,12001.0
2018-07-06 12:05:00,34.43,34.53,34.43,34.5,13772.0,27.7754,27.8561,27.7754,27.8319,13772.0
2018-07-06 12:10:00,34.51,34.53,34.49,34.53,10200.0,27.84,27.8561,27.8238,27.8561,10200.0
2018-07-06 12:15:00,34.52,34.52,34.44,34.45,15155.0,27.848,27.848,27.7835,27.7916,15155.0
2018-07-06 12:20:00,34.45,34.46,34.41,34.44,9034.0,27.7916,27.7996,27.7593,27.7835,9034.0
2018-07-06 12:25:00,34.44,34.44,34.37,34.37,11623.0,27.7835,27.7835,27.727,27.727,11623.0
2018-07-06 12:30:00,34.37,34.39,34.35,34.36,15509.0,27.727,27.7432,27.7109,27.719,15509.0
2018-07-06 12:35:00,34.37,34.39,34.34,34.35,28967.0,27.727,27.7432,27.7028,27.7109,28967.0
2018-07-06 12:40:00,34.34,34.34,34.27,34.3,21930.0,27.7028,27.7028,27.6464,27.6706,21930.0
2018-07-06 12:45:00,34.3,34.3,34.24,34.26,54365.0,27.6706,27.6706,27.6222,27.6383,54365.0
2018-07-06 12:50:00,34.25,34.39,34.25,34.39,26215.0,27.6302,27.7432,27.6302,27.7432,26215.0
2018-07-06 12:55:00,34.4,34.5,34.4,34.48,14704.0,27.7512,27.8319,27.7512,27.8158,14704.0
2018-07-06 13:00:00,34.49,34.5,34.44,34.46,11300.0,27.8238,27.8319,27.7835,27.7996,11300.0
2018-07-06 13:05:00,34.46,34.46,34.38,34.41,10671.0,27.7996,27.7996,27.7351,27.7593,10671.0
2018-07-06 13:10:00,34.41,34.41,34.35,34.36,7185.0,27.7593,27.7593,27.7109,27.719,7185.0
2018-07-06 13:15:00,34.37,34.39,34.36,34.36,10165.0,27.727,27.7432,27.719,27.719,10165.0
2018-07-06 13:20:00,34.37,34.38,34.34,34.34,6841.0,27.727,27.7351,27.7028,27.7028,6841.0
2018-07-06 13:25:00,34.35,34.4,34.34,34.4,6218.0,27.7109,27.7512,27.7028,27.7512,6218.0
2018-07-06 13:30:00,34.4,34.48,34.4,34.47,7388.0,27.7512,27.8158,27.7512,27.8077,7388.0
2018-07-06 13:35:00,34.46,34.47,34.44,34.47,9650.0,27.7996,27.8077,27.7835,27.8077,9650.0
2018-07-06 13:40:00,34.47,34.47,34.4,34.41,5736.0,27.8077,27.8077,27.7512,27.7593,5736.0
2018-07-06 13:45:00,34.39,34.41,34.3,34.33,12412.0,27.7432,27.7593,27.6706,27.6948,12412.0
2018-07-06 13:50:00,34.33,34.4,34.33,34.37,8561.0,27.6948,27.7512,27.6948,27.727,8561.0
2018-07-06 13:55:00,34.37,34.37,34.28,34.29,7620.0,27.727,27.727,27.6544,27.6625,7620.0
2018-07-06 14:00:00,34.29,34.29,34.24,34.27,9532.0,27.6625,27.6625,27.6222,27.6464,9532.0
2018-07-06 14:05:00,34.27,34.29,34.24,34.25,7624.0,27.6464,27.6625,27.6222,27.6302,7624.0
2018-07-06 14:10:00,34.25,34.27,34.24,34.27,12264.0,27.6302,27.6464,27.6222,27.6464,12264.0
2018-07-06 14:15:00,34.27,34.3,34.25,34.25,16244.0,27.6464,27.6706,27.6302,27.6302,16244.0
2018-07-06 14:20:00,34.25,34.27,34.24,34.27,7851.0,27.6302,27.6464,27.6222,27.6464,7851.0
2018-07-06 14:25:00,34.26,34.27,34.15,34.15,14262.0,27.6383,27.6464,27.5496,27.5496,14262.0
2018-07-06 14:30:00,34.16,34.21,34.1,34.13,16381.0,27.5576,27.598,27.5092,27.5334,16381.0
2018-07-06 14:35:00,34.13,34.16,34.11,34.14,15632.0,27.5334,27.5576,27.5173,27.5415,15632.0
2018-07-06 14:40:00,34.14,34.14,34.08,34.08,18779.0,27.5415,27.5415,27.4931,27.4931,18779.0
2018-07-06 14:45:00,34.09,34.1,34.05,34.07,26962.0,27.5012,27.5092,27.4689,27.485,26962.0
2018-07-06 14:50:00,34.07,34.07,33.99,34.0,34165.0,27.485,27.485,27.4205,27.4285,34165.0
2018-07-06 14:55:00,33.99,34.04,33.99,34.0,30261.0,27.4205,27.4608,27.4205,27.4285,30261.0
2018-07-06 15:00:00,34.0,34.06,33.95,34.06,31079.0,27.4285,27.477,27.3882,27.477,31079.0
2018-07-06 15:05:00,34.06,34.06,33.9,33.91,32821.0,27.477,27.477,27.3479,27.3559,32821.0
2018-07-06 15:10:00,33.91,34.13,33.91,34.11,55174.0,27.3559,27.5334,27.3559,27.5173,55174.0
2018-07-06 15:15:00,34.1,34.11,34.05,34.11,18063.0,27.5092,27.5173,27.4689,27.5173,18063.0
2018-07-06 15:20:00,34.11,34.14,34.07,34.11,31141.0,27.5173,27.5415,27.485,27.5173,31141.0
2018-07-06 15:25:00,34.11,34.19,34.1,34.11,43625.0,27.5173,27.5818,27.5092,27.5173,43625.0
2018-07-06 15:30:00,34.12,34.12,34.03,34.1,42077.0,27.5254,27.5254,27.4527,27.5092,42077.0
2018-07-06 15:35:00,34.1,34.1,34.01,34.04,43919.0,27.5092,27.5092,27.4366,27.4608,43919.0
2018-07-06 15:40:00,34.04,34.05,34.0,34.02,59052.0,27.4608,27.4689,27.4285,27.4447,59052.0
2018-07-06 15:45:00,34.04,34.07,34.0,34.07,45635.0,27.4608,27.485,27.4285,27.485,45635.0
2018-07-06 15:50:00,34.06,34.14,34.05,34.1,50322.0,27.477,27.5415,27.4689,27.5092,50322.0
2018-07-06 15:55:00,34.11,34.11,33.98,34.05,198845.0,27.5173,27.5173,27.4124,27.4689,198845.0
2018-07-09 09:30:00,34.26,34.66,34.25,34.53,61382.0,27.6383,27.961,27.6302,27.8561,61382.0
2018-07-09 09:35:00,34.5,34.57,34.3,34.33,18535.0,27.8319,27.8884,27.6706,27.6948,18535.0
2018-07-09 09:40:00,34.28,34.38,34.13,34.18,30322.0,27.6544,27.7351,27.5334,27.5738,30322.0
2018-07-09 09:45:00,34.18,34.22,34.04,34.04,22710.0,27.5738,27.606,27.4608,27.4608,22710.0
2018-07-09 09:50:00,34.05,34.26,34.03,34.24,46479.0,27.4689,27.6383,27.4527,27.6222,46479.0
2018-07-09 09:55:00,34.22,34.32,34.19,34.2,27583.0,27.606,27.6867,27.5818,27.5899,27583.0
2018-07-09 10:00:00,34.2,34.4,34.2,34.38,44185.0,27.5899,27.7512,27.5899,27.7351,44185.0
2018-07-09 10:05:00,34.39,34.39,34.27,34.27,32138.0,27.7432,27.7432,27.6464,27.6464,32138.0
2018-07-09 10:10:00,34.28,34.4,34.27,34.37,24889.0,27.6544,27.7512,27.6464,27.727,24889.0
2018-07-09 10:15:00,34.38,34.39,34.33,34.36,16570.0,27.7351,27.7432,27.6948,27.719,16570.0
2018-07-09 10:20:00,34.36,34.45,34.34,34.39,24973.0,27.719,27.7916,27.7028,27.7432,24973.0
2018-07-09 10:25:00,34.4,34.5,34.38,34.46,23090.0,27.7512,27.8319,27.7351,27.7996,23090.0
2018-07-09 10:30:00,34.47,34.53,34.44,34.44,19365.0,27.8077,27.8561,27.7835,27.7835,19365.0
2018-07-09 10:35:00,34.45,34.51,34.42,34.45,18811.0,27.7916,27.84,27.7674,27.7916,18811.0
2018-07-09 10:40:00,34.45,34.46,34.39,34.44,16538.0,27.7916,27.7996,27.7432,27.7835,16538.0
2018-07-09 10:45:00,34.44,34.53,34.39,34.51,26800.0,27.7835,27.8561,27.7432,27.84,26800.0
2018-07-09 10:50:00,34.51,34.51,34.36,34.38,21544.0,27.84,27.84,27.719,27.7351,21544.0
2018-07-09 10:55:00,34.39,34.54,34.39,34.52,17657.0,27.7432,27.8642,27.7432,27.848,17657.0
2018-07-09 11:00:00,34.5,34.53,34.43,34.43,17759.0,27.8319,27.8561,27.7754,27.7754,17759.0
2018-07-09 11:05:00,34.44,34.44,34.37,34.41,34451.0,27.7835,27.7835,27.727,27.7593,34451.0
2018-07-09 11:10:00,34.43,34.56,34.43,34.56,47961.0,27.7754,27.8803,27.7754,27.8803,47961.0
2018-07-09 11:15:00,34.58,34.6,34.47,34.51,21428.0,27.8964,27.9126,27.8077,27.84,21428.0
2018-07-09 11:20:00,34.5,34.58,34.49,34.57,35114.0,27.8319,27.8964,27.8238,27.8884,35114.0
2018-07-09 11:25:00,34.57,34.65,34.56,34.63,33007.0,27.8884,27.9529,27.8803,27.9368,33007.0
2018-07-09 11:30:00,34.63,34.63,34.58,34.62,18063.0,27.9368,27.9368,27.8964,27.9287,18063.0
2018-07-09 11:35:00,34.64,34.67,34.58,34.61,25977.0,27.9449,27.9691,27.8964,27.9206,25977.0
2018-07-09 11:40:00,34.61,34.63,34.55,34.55,31048.0,27.9206,27.9368,27.8722,27.8722,31048.0
2018-07-09 11:45:00,34.55,34.58,34.51,34.51,24211.0,27.8722,27.8964,27.84,27.84,24211.0
2018-07-09 11:50:00,34.51,34.57,34.48,34.54,30891.0,27.84,27.8884,27.8158,27.8642,30891.0
2018-07-09 11:55:00,34.52,34.56,34.44,34.55,53047.0,27.848,27.8803,27.7835,27.8722,53047.0
2018-07-09 12:00:00,34.55,34.55,34.45,34.49,18001.0,27.8722,27.8722,27.7916,27.8238,18001.0
2018-07-09 12:05:00,34.49,34.56,34.48,34.52,22864.0,27.8238,27.8803,27.8158,27.848,22864.0
2018-07-09 12:10:00,34.53,34.53,34.49,34.51,7510.0,27.8561,27.8561,27.8238,27.84,7510.0
2018-07-09 12:15:00,34.52,34.53,34.46,34.47,7024.0,27.848,27.8561,27.7996,27.8077,7024.0
2018-07-09 12:20:00,34.47,34.49,34.43,34.43,15240.0,27.8077,27.8238,27.7754,27.7754,15240.0
2018-07-09 12:25:00,34.44,34.47,34.42,34.42,8907.0,27.7835,27.8077,27.7674,27.7674,8907.0
2018-07-09 12:30:00,34.42,34.43,34.35,34.39,16817.0,27.7674,27.7754,27.7109,27.7432,16817.0
2018-07-09 12:35:00,34.39,34.4,34.38,34.39,11201.0,27.7432,27.7512,27.7351,27.7432,11201.0
2018-07-09 12:40:00,34.38,34.43,34.36,34.43,13519.0,27.7351,27.7754,27.719,27.7754,13519.0
2018-07-09 12:45:00,34.43,34.44,34.42,34.43,17863.0,27.7754,27.7835,27.7674,27.7754,17863.0
2018-07-09 12:50:00,34.43,34.5,34.41,34.43,61604.0,27.7754,27.8319,27.7593,27.7754,61604.0
2018-07-09 12:55:00,34.42,34.44,34.36,34.38,6738.0,27.7674,27.7835,27.719,27.7351,6738.0
2018-07-09 13:00:00,34.38,34.4,34.37,34.39,11349.0,27.7351,27.7512,27.727,27.7432,11349.0
2018-07-09 13:05:00,34.38,34.39,34.35,34.37,22004.0,27.7351,27.7432,27.7109,27.727,22004.0
2018-07-09 13:10:00,34.37,34.38,34.34,34.37,9096.0,27.727,27.7351,27.7028,27.727,9096.0
2018-07-09 13:15:00,34.36,34.54,34.36,34.5,30433.0,27.719,27.8642,27.719,27.8319,30433.0
2018-07-09 13:20:00,34.51,34.51,34.43,34.43,10025.0,27.84,27.84,27.7754,27.7754,10025.0
2018-07-09 13:25:00,34.45,34.47,34.43,34.47,12268.0,27.7916,27.8077,27.7754,27.8077,12268.0
2018-07-09 13:30:00,34.45,34.47,34.42,34.43,11900.0,27.7916,27.8077,27.7674,27.7754,11900.0
2018-07-09 13:35:00,34.41,34.48,34.41,34.44,15199.0,27.7593,27.8158,27.7593,27.7835,15199.0
2018-07-09 13:40:00,34.43,34.44,34.35,34.36,18181.0,27.7754,27.7835,27.7109,27.719,18181.0
2018-07-09 13:45:00,34.36,34.38,34.34,34.36,13700.0,27.719,27.7351,27.7028,27.719,13700.0
2018-07-09 13:50:00,34.36,34.41,34.36,34.41,9811.0,27.719,27.7593,27.719,27.7593,9811.0
2018-07-09 13:55:00,34.4,34.4,34.35,34.38,8825.0,27.7512,27.7512,27.7109,27.7351,8825.0
2018-07-09 14:00:00,34.37,34.39,34.37,34.38,9525.0,27.727,27.7432,27.727,27.7351,9525.0
2018-07-09 14:05:00,34.38,34.4,34.35,34.38,20016.0,27.7351,27.7512,27.7109,27.7351,20016.0
2018-07-09 14:10:00,34.38,34.42,34.37,34.42,12361.0,27.7351,27.7674,27.727,27.7674,12361.0
2018-07-09 14:15:00,34.41,34.42,34.35,34.37,11169.0,27.7593,27.7674,27.7109,27.727,11169.0
2018-07-09 14:20:00,34.36,34.38,34.35,34.35,11584.0,27.719,27.7351,27.7109,27.7109,11584.0
2018-07-09 14:25:00,34.35,34.46,34.35,34.46,30906.0,27.7109,27.7996,27.7109,27.7996,30906.0
2018-07-09 14:30:00,34.45,34.49,34.43,34.47,19196.0,27.7916,27.8238,27.7754,27.8077,19196.0
2018-07-09 14:35:00,34.47,34.48,34.44,34.45,17997.0,27.8077,27.8158,27.7835,27.7916,17997.0
2018-07-09 14:40:00,34.44,34.46,34.44,34.45,6739.0,27.7835,27.7996,27.7835,27.7916,6739.0
2018-07-09 14:45:00,34.44,34.45,34.35,34.37,49541.0,27.7835,27.7916,27.7109,27.727,49541.0
2018-07-09 14:50:00,34.36,34.38,34.32,34.35,44245.0,27.719,27.7351,27.6867,27.7109,44245.0
2018-07-09 14:55:00,34.35,34.39,34.34,34.37,19971.0,27.7109,27.7432,27.7028,27.727,19971.0
2018-07-09 15:00:00,34.38,34.38,34.34,34.38,20725.0,27.7351,27.7351,27.7028,27.7351,20725.0
2018-07-09 15:05:00,34.38,34.38,34.35,34.36,11737.0,27.7351,27.7351,27.7109,27.719,11737.0
2018-07-09 15:10:00,34.36,34.36,34.35,34.36,6800.0,27.719,27.719,27.7109,27.719,6800.0
2018-07-09 15:15:00,34.36,34.38,34.34,34.37,33570.0,27.719,27.7351,27.7028,27.727,33570.0
2018-07-09 15:20:00,34.37,34.39,34.36,34.39,11675.0,27.727,27.7432,27.719,27.7432,11675.0
2018-07-09 15:25:00,34.39,34.4,34.34,34.37,39414.0,27.7432,27.7512,27.7028,27.727,39414.0
2018-07-09 15:30:00,34.38,34.42,34.38,34.4,22141.0,27.7351,27.7674,27.7351,27.7512,22141.0
2018-07-09 15:35:00,34.4,34.4,34.36,34.37,33453.0,27.7512,27.7512,27.719,27.727,33453.0
2018-07-09 15:40:00,34.37,34.37,34.35,34.36,63901.0,27.727,27.727,27.7109,27.719,63901.0
2018-07-09 15:45:00,34.35,34.37,34.34,34.37,34565.0,27.7109,27.727,27.7028,27.727,34565.0
2018-07-09 15:50:00,34.37,34.37,34.32,34.36,122080.0,27.727,27.727,27.6867,27.719,122080.0
2018-07-09 15:55:00,34.36,34.42,34.35,34.41,175778.0,27.719,27.7674,27.7109,27.7593,175778.0
2018-07-10 09:30:00,34.41,34.82,34.2,34.81,37810.0,27.7593,28.0901,27.5899,28.082,37810.0
2018-07-10 09:35:00,34.76,35.02,34.76,34.91,54890.0,28.0417,28.2514,28.0417,28.1627,54890.0
2018-07-10 09:40:00,34.92,34.92,34.67,34.79,11763.0,28.1707,28.1707,27.9691,28.0659,11763.0
2018-07-10 09:45:00,34.76,34.85,34.59,34.59,26432.0,28.0417,28.1143,27.9045,27.9045,26432.0
2018-07-10 09:50:00,34.6,34.78,34.6,34.75,17220.0,27.9126,28.0578,27.9126,28.0336,17220.0
2018-07-10 09:55:00,34.76,34.83,34.72,34.73,104184.0,28.0417,28.0981,28.0094,28.0175,104184.0
2018-07-10 10:00:00,34.75,34.84,34.7,34.82,24046.0,28.0336,28.1062,27.9933,28.0901,24046.0
2018-07-10 10:05:00,34.82,34.88,34.79,34.81,21383.0,28.0901,28.1385,28.0659,28.082,21383.0
2018-07-10 10:10:00,34.81,34.87,34.8,34.86,14572.0,28.082,28.1304,28.0739,28.1223,14572.0
2018-07-10 10:15:00,34.87,34.88,34.78,34.8,14255.0,28.1304,28.1385,28.0578,28.0739,14255.0
2018-07-10 10:20:00,34.8,34.81,34.71,34.75,28058.0,28.0739,28.082,28.0013,28.0336,28058.0
2018-07-10 10:25:00,34.74,34.82,34.71,34.76,58739.0,28.0255,28.0901,28.0013,28.0417,58739.0
2018-07-10 10:30:00,34.77,34.79,34.73,34.75,16441.0,28.0497,28.0659,28.0175,28.0336,16441.0
2018-07-10 10:35:00,34.76,34.85,34.74,34.85,16436.0,28.0417,28.1143,28.0255,28.1143,16436.0
2018-07-10 10:40:00,34.85,34.93,34.85,34.92,45481.0,28.1143,28.1788,28.1143,28.1707,45481.0
2018-07-10 10:45:00,34.93,34.94,34.83,34.86,27577.0,28.1788,28.1869,28.0981,28.1223,27577.0
2018-07-10 10:50:00,34.85,34.97,34.84,34.92,55821.0,28.1143,28.2111,28.1062,28.1707,55821.0
2018-07-10 10:55:00,34.91,34.97,34.9,34.95,20950.0,28.1627,28.2111,28.1546,28.1949,20950.0
2018-07-10 11:00:00,34.95,34.99,34.86,34.88,57166.0,28.1949,28.2272,28.1223,28.1385,57166.0
2018-07-10 11:05:00,34.88,34.96,34.88,34.95,43257.0,28.1385,28.203,28.1385,28.1949,43257.0
2018-07-10 11:10:00,34.93,34.96,34.88,34.92,101150.0,28.1788,28.203,28.1385,28.1707,101150.0
2018-07-10 11:15:00,34.91,34.94,34.84,34.85,66865.0,28.1627,28.1869,28.1062,28.1143,66865.0
2018-07-10 11:20:00,34.85,34.87,34.73,34.73,90507.0,28.1143,28.1304,28.0175,28.0175,90507.0
2018-07-10 11:25:00,34.73,34.75,34.52,34.6,345357.0,28.0175,28.0336,27.848,27.9126,345357.0
2018-07-10 11:30:00,34.59,34.73,34.58,34.66,102305.0,27.9045,28.0175,27.8964,27.961,102305.0
2018-07-10 11:35:00,34.66,34.69,34.6,34.64,37656.0,27.961,27.9852,27.9126,27.9449,37656.0
2018-07-10 11:40:00,34.64,34.7,34.59,34.64,33512.0,27.9449,27.9933,27.9045,27.9449,33512.0
2018-07-10 11:45:00,34.62,34.7,34.57,34.58,82375.0,27.9287,27.9933,27.8884,27.8964,82375.0
2018-07-10 11:50:00,34.56,34.57,34.39,34.39,25333.0,27.8803,27.8884,27.7432,27.7432,25333.0
2018-07-10 11:55:00,34.38,34.47,34.35,34.45,47210.0,27.7351,27.8077,27.7109,27.7916,47210.0
2018-07-10 12:00:00,34.46,34.56,34.46,34.51,49237.0,27.7996,27.8803,27.7996,27.84,49237.0
2018-07-10 12:05:00,34.51,34.59,34.47,34.53,35813.0,27.84,27.9045,27.8077,27.8561,35813.0
2018-07-10 12:10:00,34.52,34.54,34.44,34.49,19186.0,27.848,27.8642,27.7835,27.8238,19186.0
2018-07-10 12:15:00,34.5,34.63,34.48,34.55,44925.0,27.8319,27.9368,27.8158,27.8722,44925.0
2018-07-10 12:20:00,34.55,34.64,34.54,34.56,17093.0,27.8722,27.9449,27.8642,27.8803,17093.0
2018-07-10 12:25:00,34.56,34.59,34.53,34.54,7410.0,27.8803,27.9045,27.8561,27.8642,7410.0
2018-07-10 12:30:00,34.54,34.56,34.46,34.54,36621.0,27.8642,27.8803,27.7996,27.8642,36621.0
2018-07-10 12:35:00,34.52,34.54,34.44,34.46,15120.0,27.848,27.8642,27.7835,27.7996,15120.0
2018-07-10 12:40:00,34.44,34.52,34.43,34.45,15832.0,27.7835,27.848,27.7754,27.7916,15832.0
2018-07-10 12:45:00,34.45,34.46,34.34,34.4,30170.0,27.7916,27.7996,27.7028,27.7512,30170.0
2018-07-10 12:50:00,34.4,34.43,34.34,34.37,27186.0,27.7512,27.7754,27.7028,27.727,27186.0
2018-07-10 12:55:00,34.38,34.44,34.35,34.41,19180.0,27.7351,27.7835,27.7109,27.7593,19180.0
2018-07-10 13:00:00,34.41,34.51,34.41,34.44,20351.0,27.7593,27.84,27.7593,27.7835,20351.0
2018-07-10 13:05:00,34.45,34.51,34.42,34.44,43400.0,27.7916,27.84,27.7674,27.7835,43400.0
2018-07-10 13:10:00,34.45,34.51,34.39,34.42,42504.0,27.7916,27.84,27.7432,27.7674,42504.0
2018-07-10 13:15:00,34.42,34.47,34.4,34.4,12535.0,27.7674,27.8077,27.7512,27.7512,12535.0
2018-07-10 13:20:00,34.41,34.47,34.35,34.35,19902.0,27.7593,27.8077,27.7109,27.7109,19902.0
2018-07-10 13:25:00,34.35,34.4,34.33,34.35,15291.0,27.7109,27.7512,27.6948,27.7109,15291.0
2018-07-10 13:30:00,34.35,34.41,34.35,34.35,18401.0,27.7109,27.7593,27.7109,27.7109,18401.0
2018-07-10 13:35:00,34.34,34.42,34.31,34.38,14511.0,27.7028,27.7674,27.6786,27.7351,14511.0
2018-07-10 13:40:00,34.39,34.47,34.38,34.46,25691.0,27.7432,27.8077,27.7351,27.7996,25691.0
2018-07-10 13:45:00,34.46,34.55,34.46,34.51,21865.0,27.7996,27.8722,27.7996,27.84,21865.0
2018-07-10 13:50:00,34.51,34.52,34.5,34.51,17200.0,27.84,27.848,27.8319,27.84,17200.0
2018-07-10 13:55:00,34.52,34.6,34.51,34.58,20080.0,27.848,27.9126,27.84,27.8964,20080.0
2018-07-10 14:00:00,34.58,34.64,34.56,34.56,15965.0,27.8964,27.9449,27.8803,27.8803,15965.0
2018-07-10 14:05:00,34.56,34.59,34.53,34.55,19107.0,27.8803,27.9045,27.8561,27.8722,19107.0
2018-07-10 14:10:00,34.55,34.58,34.52,34.55,13906.0,27.8722,27.8964,27.848,27.8722,13906.0
2018-07-10 14:15:00,34.57,34.57,34.53,34.54,8056.0,27.8884,27.8884,27.8561,27.8642,8056.0
2018-07-10 14:20:00,34.54,34.63,34.5,34.61,80947.0,27.8642,27.9368,27.8319,27.9206,80947.0
2018-07-10 14:25:00,34.61,34.66,34.58,34.59,23374.0,27.9206,27.961,27.8964,27.9045,23374.0
2018-07-10 14:30:00,34.6,34.61,34.53,34.55,20132.0,27.9126,27.9206,27.8561,27.8722,20132.0
2018-07-10 14:35:00,34.55,34.56,34.49,34.5,23763.0,27.8722,27.8803,27.8238,27.8319,23763.0
2018-07-10 14:40:00,34.53,34.53,34.45,34.51,48393.0,27.8561,27.8561,27.7916,27.84,48393.0
2018-07-10 14:45:00,34.5,34.56,34.44,34.55,102326.0,27.8319,27.8803,27.7835,27.8722,102326.0
2018-07-10 14:50:00,34.55,34.68,34.5,34.65,101619.0,27.8722,27.9771,27.8319,27.9529,101619.0
2018-07-10 14:55:00,34.66,34.68,34.6,34.62,31013.0,27.961,27.9771,27.9126,27.9287,31013.0
2018-07-10 15:00:00,34.62,34.65,34.6,34.61,25336.0,27.9287,27.9529,27.9126,27.9206,25336.0
2018-07-10 15:05:00,34.61,34.7,34.59,34.7,17933.0,27.9206,27.9933,27.9045,27.9933,17933.0
2018-07-10 15:10:00,34.7,34.7,34.57,34.59,44988.0,27.9933,27.9933,27.8884,27.9045,44988.0
2018-07-10 15:15:00,34.58,34.66,34.58,34.63,25379.0,27.8964,27.961,27.8964,27.9368,25379.0
2018-07-10 15:20:00,34.63,34.66,34.61,34.61,20421.0,27.9368,27.961,27.9206,27.9206,20421.0
2018-07-10 15:25:00,34.61,34.62,34.56,34.57,38681.0,27.9206,27.9287,27.8803,27.8884,38681.0
2018-07-10 15:30:00,34.56,34.59,34.52,34.57,73097.0,27.8803,27.9045,27.848,27.8884,73097.0
2018-07-10 15:35:00,34.56,34.64,34.56,34.63,64686.0,27.8803,27.9449,27.8803,27.9368,64686.0
2018-07-10 15:40:00,34.64,34.69,34.58,34.59,67058.0,27.9449,27.9852,27.8964,27.9045,67058.0
2018-07-10 15:45:00,34.6,34.61,34.53,34.61,173963.0,27.9126,27.9206,27.8561,27.9206,173963.0
2018-07-10 15:50:00,34.61,34.7,34.6,34.65,94105.0,27.9206,27.9933,27.9126,27.9529,94105.0
2018-07-10 15:55:00,34.65,34.75,34.65,34.7,186584.0,27.9529,28.0336,27.9529,27.9933,186584.0
2018-07-11 09:30:00,34.91,34.98,34.38,34.47,64791.0,28.1627,28.2191,27.7351,27.8077,64791.0
2018-07-11 09:35:00,34.48,34.48,34.26,34.3,25814.0,27.8158,27.8158,27.6383,27.6706,25814.0
2018-07-11 09:40:00,34.32,34.39,34.04,34.08,19229.0,27.6867,27.7432,27.4608,27.4931,19229.0
2018-07-11 09:45:00,34.06,34.09,33.94,34.01,31966.0,27.477,27.5012,27.3801,27.4366,31966.0
2018-07-11 09:50:00,33.99,34.13,33.92,34.09,40359.0,27.4205,27.5334,27.364,27.5012,40359.0
2018-07-11 09:55:00,34.11,34.18,34.01,34.1,15913.0,27.5173,27.5738,27.4366,27.5092,15913.0
2018-07-11 10:00:00,34.07,34.15,34.02,34.15,9597.0,27.485,27.5496,27.4447,27.5496,9597.0
2018-07-11 10:05:00,34.22,34.28,34.21,34.26,2201.0,27.606,27.6544,27.598,27.6383,2201.0
2018-07-11 10:10:00,34.26,34.3,34.22,34.27,9466.0,27.6383,27.6706,27.606,27.6464,9466.0
2018-07-11 10:15:00,34.31,34.39,34.31,34.39,15462.0,27.6786,27.7432,27.6786,27.7432,15462.0
2018-07-11 10:20:00,34.38,34.39,34.27,34.35,18151.0,27.7351,27.7432,27.6464,27.7109,18151.0
2018-07-11 10:25:00,34.38,34.48,34.38,34.47,15891.0,27.7351,27.8158,27.7351,27.8077,15891.0
2018-07-11 10:30:00,34.48,34.53,34.47,34.47,17671.0,27.8158,27.8561,27.8077,27.8077,17671.0
2018-07-11 10:35:00,34.47,34.54,34.42,34.53,23048.0,27.8077,27.8642,27.7674,27.8561,23048.0
2018-07-11 10:40:00,34.53,34.74,34.53,34.7,50637.0,27.8561,28.0255,27.8561,27.9933,50637.0
2018-07-11 10:45:00,34.69,34.79,34.67,34.73,29672.0,27.9852,28.0659,27.9691,28.0175,29672.0
2018-07-11 10:50:00,34.73,34.76,34.67,34.69,33840.0,28.0175,28.0417,27.9691,27.9852,33840.0
2018-07-11 10:55:00,34.68,34.76,34.65,34.73,17906.0,27.9771,28.0417,27.9529,28.0175,17906.0
2018-07-11 11:00:00,34.74,34.81,34.71,34.71,21441.0,28.0255,28.082,28.0013,28.0013,21441.0
2018-07-11 11:05:00,34.7,34.77,34.65,34.68,18108.0,27.9933,28.0497,27.9529,27.9771,18108.0
2018-07-11 11:10:00,34.67,34.74,34.67,34.71,22319.0,27.9691,28.0255,27.9691,28.0013,22319.0
2018-07-11 11:15:00,34.7,34.73,34.69,34.71,26825.0,27.9933,28.0175,27.9852,28.0013,26825.0
2018-07-11 11:20:00,34.72,34.77,34.68,34.77,15725.0,28.0094,28.0497,27.9771,28.0497,15725.0
2018-07-11 11:25:00,34.77,34.78,34.66,34.71,21737.0,28.0497,28.0578,27.961,28.0013,21737.0
2018-07-11 11:30:00,34.71,34.73,34.67,34.68,9167.0,28.0013,28.0175,27.9691,27.9771,9167.0
2018-07-11 11:35:00,34.68,34.72,34.6,34.6,10016.0,27.9771,28.0094,27.9126,27.9126,10016.0
2018-07-11 11:40:00,34.59,34.65,34.56,34.6,11737.0,27.9045,27.9529,27.8803,27.9126,11737.0
2018-07-11 11:45:00,34.59,34.72,34.59,34.72,17295.0,27.9045,28.0094,27.9045,28.0094,17295.0
2018-07-11 11:50:00,34.73,34.75,34.65,34.65,8656.0,28.0175,28.0336,27.9529,27.9529,8656.0
2018-07-11 11:55:00,34.67,34.71,34.65,34.65,6110.0,27.9691,28.0013,27.9529,27.9529,6110.0
2018-07-11 12:00:00,34.64,34.65,34.6,34.63,9731.0,27.9449,27.9529,27.9126,27.9368,9731.0
2018-07-11 12:05:00,34.64,34.64,34.59,34.63,16955.0,27.9449,27.9449,27.9045,27.9368,16955.0
2018-07-11 12:10:00,34.63,34.63,34.58,34.58,12591.0,27.9368,27.9368,27.8964,27.8964,12591.0
2018-07-11 12:15:00,34.58,34.67,34.58,34.64,10108.0,27.8964,27.9691,27.8964,27.9449,10108.0
2018-07-11 12:20:00,34.62,34.63,34.58,34.61,5219.0,27.9287,27.9368,27.8964,27.9206,5219.0
2018-07-11 12:25:00,34.61,34.62,34.59,34.62,11525.0,27.9206,27.9287,27.9045,27.9287,11525.0
2018-07-11 12:30:00,34.6,34.61,34.58,34.61,10584.0,27.9126,27.9206,27.8964,27.9206,10584.0
2018-07-11 12:35:00,34.6,34.6,34.57,34.58,5853.0,27.9126,27.9126,27.8884,27.8964,5853.0
2018-07-11 12:40:00,34.57,34.59,34.52,34.52,9363.0,27.8884,27.9045,27.848,27.848,9363.0
2018-07-11 12:45:00,34.52,34.59,34.52,34.58,14746.0,27.848,27.9045,27.848,27.8964,14746.0
2018-07-11 12:50:00,34.58,34.62,34.58,34.62,6812.0,27.8964,27.9287,27.8964,27.9287,6812.0
2018-07-11 12:55:00,34.62,34.64,34.56,34.61,6522.0,27.9287,27.9449,27.8803,27.9206,6522.0
2018-07-11 13:00:00,34.61,34.62,34.59,34.6,8152.0,27.9206,27.9287,27.9045,27.9126,8152.0
2018-07-11 13:05:00,34.59,34.64,34.59,34.63,9612.0,27.9045,27.9449,27.9045,27.9368,9612.0
2018-07-11 13:10:00,34.61,34.65,34.6,34.63,14396.0,27.9206,27.9529,27.9126,27.9368,14396.0
2018-07-11 13:15:00,34.62,34.62,34.59,34.6,5664.0,27.9287,27.9287,27.9045,27.9126,5664.0
2018-07-11 13:20:00,34.6,34.62,34.58,34.61,12043.0,27.9126,27.9287,27.8964,27.9206,12043.0
2018-07-11 13:25:00,34.61,34.61,34.59,34.61,7438.0,27.9206,27.9206,27.9045,27.9206,7438.0
2018-07-11 13:30:00,34.61,34.65,34.61,34.62,9901.0,27.9206,27.9529,27.9206,27.9287,9901.0
2018-07-11 13:35:00,34.63,34.63,34.61,34.62,3893.0,27.9368,27.9368,27.9206,27.9287,3893.0
2018-07-11 13:40:00,34.63,34.65,34.61,34.63,5615.0,27.9368,27.9529,27.9206,27.9368,5615.0
2018-07-11 13:45:00,34.63,34.63,34.55,34.56,10042.0,27.9368,27.9368,27.8722,27.8803,10042.0
2018-07-11 13:50:00,34.55,34.56,34.53,34.55,5374.0,27.8722,27.8803,27.8561,27.8722,5374.0
2018-07-11 13:55:00,34.55,34.58,34.53,34.53,9889.0,27.8722,27.8964,27.8561,27.8561,9889.0
2018-07-11 14:00:00,34.54,34.54,34.51,34.51,7013.0,27.8642,27.8642,27.84,27.84,7013.0
2018-07-11 14:05:00,34.51,34.55,34.5,34.53,13085.0,27.84,27.8722,27.8319,27.8561,13085.0
2018-07-11 14:10:00,34.52,34.53,34.44,34.46,14471.0,27.848,27.8561,27.7835,27.7996,14471.0
2018-07-11 14:15:00,34.47,34.5,34.47,34.5,5289.0,27.8077,27.8319,27.8077,27.8319,5289.0
2018-07-11 14:20:00,34.49,34.52,34.48,34.5,7398.0,27.8238,27.848,27.8158,27.8319,7398.0
2018-07-11 14:25:00,34.51,34.51,34.47,34.47,3100.0,27.84,27.84,27.8077,27.8077,3100.0
2018-07-11 14:30:00,34.48,34.53,34.47,34.52,9769.0,27.8158,27.8561,27.8077,27.848,9769.0
2018-07-11 14:35:00,34.52,34.59,34.51,34.59,11589.0,27.848,27.9045,27.84,27.9045,11589.0
2018-07-11 14:40:00,34.59,34.59,34.53,34.57,6253.0,27.9045,27.9045,27.8561,27.8884,6253.0
2018-07-11 14:45:00,34.58,34.6,34.56,34.6,6168.0,27.8964,27.9126,27.8803,27.9126,6168.0
2018-07-11 14:50:00,34.6,34.6,34.57,34.6,10282.0,27.9126,27.9126,27.8884,27.9126,10282.0
2018-07-11 14:55:00,34.59,34.61,34.57,34.57,6456.0,27.9045,27.9206,27.8884,27.8884,6456.0
2018-07-11 15:00:00,34.58,34.64,34.58,34.63,13382.0,27.8964,27.9449,27.8964,27.9368,13382.0
2018-07-11 15:05:00,34.64,34.64,34.58,34.6,12015.0,27.9449,27.9449,27.8964,27.9126,12015.0
2018-07-11 15:10:00,34.59,34.61,34.56,34.56,10875.0,27.9045,27.9206,27.8803,27.8803,10875.0
2018-07-11 15:15:00,34.57,34.57,34.5,34.54,12518.0,27.8884,27.8884,27.8319,27.8642,12518.0
2018-07-11 15:20:00,34.54,34.57,34.53,34.57,15594.0,27.8642,27.8884,27.8561,27.8884,15594.0
2018-07-11 15:25:00,34.56,34.56,34.51,34.51,8685.0,27.8803,27.8803,27.84,27.84,8685.0
2018-07-11 15:30:00,34.51,34.56,34.5,34.54,17228.0,27.84,27.8803,27.8319,27.8642,17228.0
2018-07-11 15:35:00,34.54,34.55,34.52,34.53,17738.0,27.8642,27.8722,27.848,27.8561,17738.0
2018-07-11 15:40:00,34.52,34.54,34.51,34.51,33228.0,27.848,27.8642,27.84,27.84,33228.0
2018-07-11 15:45:00,34.49,34.57,34.48,34.57,34167.0,27.8238,27.8884,27.8158,27.8884,34167.0
2018-07-11 15:50:00,34.56,34.58,34.52,34.57,41614.0,27.8803,27.8964,27.848,27.8884,41614.0
2018-07-11 15:55:00,34.57,34.59,34.48,34.5,190930.0,27.8884,27.9045,27.8158,27.8319,190930.0
2018-07-12 09:30:00,34.46,34.49,34.21,34.4,21612.0,27.7996,27.8238,27.598,27.7512,21612.0
2018-07-12 09:35:00,34.37,34.37,34.18,34.18,7935.0,27.727,27.727,27.5738,27.5738,7935.0
2018-07-12 09:40:00,34.08,34.1,33.95,33.98,18615.0,27.4931,27.5092,27.3882,27.4124,18615.0
2018-07-12 09:45:00,33.98,34.34,33.97,34.3,35256.0,27.4124,27.7028,27.4043,27.6706,35256.0
2018-07-12 09:50:00,34.34,34.41,34.25,34.41,13816.0,27.7028,27.7593,27.6302,27.7593,13816.0
2018-07-12 09:55:00,34.39,34.6,34.31,34.59,20189.0,27.7432,27.9126,27.6786,27.9045,20189.0
2018-07-12 10:00:00,34.55,34.61,34.51,34.57,15404.0,27.8722,27.9206,27.84,27.8884,15404.0
2018-07-12 10:05:00,34.56,34.7,34.54,34.65,12386.0,27.8803,27.9933,27.8642,27.9529,12386.0
2018-07-12 10:10:00,34.66,34.67,34.61,34.65,6022.0,27.961,27.9691,27.9206,27.9529,6022.0
2018-07-12 10:15:00,34.65,34.65,34.43,34.45,18537.0,27.9529,27.9529,27.7754,27.7916,18537.0
2018-07-12 10:20:00,34.44,34.45,34.39,34.42,8218.0,27.7835,27.7916,27.7432,27.7674,8218.0
2018-07-12 10:25:00,34.41,34.41,34.3,34.32,13545.0,27.7593,27.7593,27.6706,27.6867,13545.0
2018-07-12 10:30:00,34.33,34.63,34.31,34.56,151138.0,27.6948,27.9368,27.6786,27.8803,151138.0
2018-07-12 10:35:00,34.52,34.53,34.32,34.36,23077.0,27.848,27.8561,27.6867,27.719,23077.0
2018-07-12 10:40:00,34.36,34.42,34.29,34.35,21550.0,27.719,27.7674,27.6625,27.7109,21550.0
2018-07-12 10:45:00,34.34,34.42,34.33,34.41,25446.0,27.7028,27.7674,27.6948,27.7593,25446.0
2018-07-12 10:50:00,34.41,34.47,34.38,34.42,28058.0,27.7593,27.8077,27.7351,27.7674,28058.0
2018-07-12 10:55:00,34.42,34.44,34.36,34.38,51227.0,27.7674,27.7835,27.719,27.7351,51227.0
2018-07-12 11:00:00,34.39,34.41,34.36,34.39,17264.0,27.7432,27.7593,27.719,27.7432,17264.0
2018-07-12 11:05:00,34.39,34.49,34.39,34.46,38480.0,27.7432,27.8238,27.7432,27.7996,38480.0
2018-07-12 11:10:00,34.47,34.52,34.44,34.48,19296.0,27.8077,27.848,27.7835,27.8158,19296.0
2018-07-12 11:15:00,34.48,34.53,34.44,34.45,6815.0,27.8158,27.8561,27.7835,27.7916,6815.0
2018-07-12 11:20:00,34.44,34.56,34.42,34.49,29049.0,27.7835,27.8803,27.7674,27.8238,29049.0
2018-07-12 11:25:00,34.5,34.5,34.43,34.46,13120.0,27.8319,27.8319,27.7754,27.7996,13120.0
2018-07-12 11:30:00,34.45,34.51,34.43,34.44,8564.0,27.7916,27.84,27.7754,27.7835,8564.0
2018-07-12 11:35:00,34.43,34.44,34.34,34.37,9112.0,27.7754,27.7835,27.7028,27.727,9112.0
2018-07-12 11:40:00,34.37,34.41,34.33,34.41,15742.0,27.727,27.7593,27.6948,27.7593,15742.0
2018-07-12 11:45:00,34.4,34.41,34.37,34.38,10879.0,27.7512,27.7593,27.727,27.7351,10879.0
2018-07-12 11:50:00,34.38,34.42,34.36,34.42,18241.0,27.7351,27.7674,27.719,27.7674,18241.0
2018-07-12 11:55:00,34.4,34.42,34.39,34.4,14605.0,27.7512,27.7674,27.7432,27.7512,14605.0
2018-07-12 12:00:00,34.39,34.42,34.35,34.42,17412.0,27.7432,27.7674,27.7109,27.7674,17412.0
2018-07-12 12:05:00,34.42,34.49,34.37,34.48,11934.0,27.7674,27.8238,27.727,27.8158,11934.0
2018-07-12 12:10:00,34.47,34.49,34.46,34.48,5600.0,27.8077,27.8238,27.7996,27.8158,5600.0
2018-07-12 12:15:00,34.48,34.51,34.44,34.5,14566.0,27.8158,27.84,27.7835,27.8319,14566.0
2018-07-12 12:20:00,34.5,34.53,34.5,34.53,8755.0,27.8319,27.8561,27.8319,27.8561,8755.0
2018-07-12 12:25:00,34.52,34.55,34.51,34.55,5619.0,27.848,27.8722,27.84,27.8722,5619.0
2018-07-12 12:30:00,34.56,34.66,34.56,34.65,11214.0,27.8803,27.961,27.8803,27.9529,11214.0
2018-07-12 12:35:00,34.65,34.68,34.65,34.67,9365.0,27.9529,27.9771,27.9529,27.9691,9365.0
2018-07-12 12:40:00,34.66,34.66,34.59,34.6,12794.0,27.961,27.961,27.9045,27.9126,12794.0
2018-07-12 12:45:00,34.61,34.65,34.56,34.57,10810.0,27.9206,27.9529,27.8803,27.8884,10810.0
2018-07-12 12:50:00,34.56,34.57,34.54,34.55,5305.0,27.8803,27.8884,27.8642,27.8722,5305.0
2018-07-12 12:55:00,34.54,34.63,34.53,34.62,7578.0,27.8642,27.9368,27.8561,27.9287,7578.0
2018-07-12 13:00:00,34.63,34.66,34.57,34.65,22562.0,27.9368,27.961,27.8884,27.9529,22562.0
2018-07-12 13:05:00,34.65,34.71,34.65,34.68,19998.0,27.9529,28.0013,27.9529,27.9771,19998.0
2018-07-12 13:10:00,34.68,34.7,34.67,34.7,9339.0,27.9771,27.9933,27.9691,27.9933,9339.0
2018-07-12 13:15:00,34.69,34.7,34.65,34.65,4155.0,27.9852,27.9933,27.9529,27.9529,4155.0
2018-07-12 13:20:00,34.65,34.65,34.6,34.6,5344.0,27.9529,27.9529,27.9126,27.9126,5344.0
2018-07-12 13:25:00,34.61,34.65,34.6,34.65,4941.0,27.9206,27.9529,27.9126,27.9529,4941.0
2018-07-12 13:30:00,34.64,34.65,34.57,34.58,3000.0,27.9449,27.9529,27.8884,27.8964,3000.0
2018-07-12 13:35:00,34.57,34.57,34.53,34.55,4269.0,27.8884,27.8884,27.8561,27.8722,4269.0
2018-07-12 13:40:00,34.56,34.61,34.53,34.53,5914.0,27.8803,27.9206,27.8561,27.8561,5914.0
2018-07-12 13:45:00,34.53,34.58,34.53,34.55,3900.0,27.8561,27.8964,27.8561,27.8722,3900.0
2018-07-12 13:50:00,34.54,34.54,34.48,34.49,10269.0,27.8642,27.8642,27.8158,27.8238,10269.0
2018-07-12 13:55:00,34.5,34.52,34.49,34.49,4792.0,27.8319,27.848,27.8238,27.8238,4792.0
2018-07-12 14:00:00,34.5,34.53,34.49,34.5,12635.0,27.8319,27.8561,27.8238,27.8319,12635.0
2018-07-12 14:05:00,34.5,34.56,34.49,34.52,12918.0,27.8319,27.8803,27.8238,27.848,12918.0
2018-07-12 14:10:00,34.52,34.52,34.46,34.46,4512.0,27.848,27.848,27.7996,27.7996,4512.0
2018-07-12 14:15:00,34.47,34.48,34.44,34.47,9454.0,27.8077,27.8158,27.7835,27.8077,9454.0
2018-07-12 14:20:00,34.47,34.5,34.46,34.49,4414.0,27.8077,27.8319,27.7996,27.8238,4414.0
2018-07-12 14:25:00,34.49,34.54,34.49,34.54,5504.0,27.8238,27.8642,27.8238,27.8642,5504.0
2018-07-12 14:30:00,34.53,34.54,34.45,34.48,11906.0,27.8561,27.8642,27.7916,27.8158,11906.0
2018-07-12 14:35:00,34.48,34.49,34.42,34.47,8500.0,27.8158,27.8238,27.7674,27.8077,8500.0
2018-07-12 14:40:00,34.47,34.51,34.46,34.48,9446.0,27.8077,27.84,27.7996,27.8158,9446.0
2018-07-12 14:45:00,34.47,34.5,34.44,34.44,8232.0,27.8077,27.8319,27.7835,27.7835,8232.0
2018-07-12 14:50:00,34.45,34.45,34.42,34.44,7003.0,27.7916,27.7916,27.7674,27.7835,7003.0
2018-07-12 14:55:00,34.43,34.53,34.42,34.51,17616.0,27.7754,27.8561,27.7674,27.84,17616.0
2018-07-12 15:00:00,34.5,34.52,34.48,34.51,9289.0,27.8319,27.848,27.8158,27.84,9289.0
2018-07-12 15:05:00,34.5,34.51,34.42,34.43,12776.0,27.8319,27.84,27.7674,27.7754,12776.0
2018-07-12 15:10:00,34.43,34.44,34.4,34.44,11205.0,27.7754,27.7835,27.7512,27.7835,11205.0
2018-07-12 15:15:00,34.44,34.49,34.42,34.45,19806.0,27.7835,27.8238,27.7674,27.7916,19806.0
2018-07-12 15:20:00,34.45,34.46,34.38,34.38,8681.0,27.7916,27.7996,27.7351,27.7351,8681.0
2018-07-12 15:25:00,34.39,34.46,34.38,34.45,19056.0,27.7432,27.7996,27.7351,27.7916,19056.0
2018-07-12 15:30:00,34.45,34.45,34.37,34.37,17474.0,27.7916,27.7916,27.727,27.727,17474.0
2018-07-12 15:35:00,34.36,34.45,34.36,34.45,24819.0,27.719,27.7916,27.719,27.7916,24819.0
2018-07-12 15:40:00,34.45,34.47,34.43,34.45,35284.0,27.7916,27.8077,27.7754,27.7916,35284.0
2018-07-12 15:45:00,34.44,34.44,34.42,34.43,72068.0,27.7835,27.7835,27.7674,27.7754,72068.0
2018-07-12 15:50:00,34.42,34.47,34.42,34.47,45348.0,27.7674,27.8077,27.7674,27.8077,45348.0
2018-07-12 15:55:00,34.47,34.54,34.47,34.53,164063.0,27.8077,27.8642,27.8077,27.8561,164063.0
2018-07-13 09:30:00,34.57,34.91,34.57,34.74,10519.0,27.8884,28.1627,27.8884,28.0255,10519.0
2018-07-13 09:35:00,34.84,35.11,34.83,35.06,13328.0,28.1062,28.324,28.0981,28.2837,13328.0
2018-07-13 09:40:00,35.05,35.09,34.93,35.04,9577.0,28.2756,28.3079,28.1788,28.2675,9577.0
2018-07-13 09:45:00,35.09,35.33,35.08,35.26,24437.0,28.3079,28.5015,28.2998,28.445,24437.0
2018-07-13 09:50:00,35.27,35.38,35.18,35.18,22128.0,28.4531,28.5418,28.3805,28.3805,22128.0
2018-07-13 09:55:00,35.18,35.2,35.09,35.18,29301.0,28.3805,28.3966,28.3079,28.3805,29301.0
2018-07-13 10:00:00,35.18,35.35,35.16,35.26,28753.0,28.3805,28.5176,28.3643,28.445,28753.0
2018-07-13 10:05:00,35.27,35.27,35.18,35.18,16416.0,28.4531,28.4531,28.3805,28.3805,16416.0
2018-07-13 10:10:00,35.17,35.28,35.16,35.28,19351.0,28.3724,28.4612,28.3643,28.4612,19351.0
2018-07-13 10:15:00,35.27,35.31,35.23,35.25,12462.0,28.4531,28.4854,28.4208,28.437,12462.0
2018-07-13 10:20:00,35.23,35.3,35.16,35.19,17921.0,28.4208,28.4773,28.3643,28.3885,17921.0
2018-07-13 10:25:00,35.19,35.19,35.07,35.1,21518.0,28.3885,28.3885,28.2917,28.3159,21518.0
2018-07-13 10:30:00,35.11,35.15,35.05,35.12,30412.0,28.324,28.3563,28.2756,28.3321,30412.0
2018-07-13 10:35:00,35.14,35.19,35.13,35.16,18066.0,28.3482,28.3885,28.3401,28.3643,18066.0
2018-07-13 10:40:00,35.15,35.2,35.13,35.16,11655.0,28.3563,28.3966,28.3401,28.3643,11655.0
2018-07-13 10:45:00,35.16,35.16,34.99,34.99,20119.0,28.3643,28.3643,28.2272,28.2272,20119.0
2018-07-13 10:50:00,35.0,35.06,34.98,34.98,13579.0,28.2353,28.2837,28.2191,28.2191,13579.0
2018-07-13 10:55:00,34.98,34.99,34.93,34.98,16125.0,28.2191,28.2272,28.1788,28.2191,16125.0
2018-07-13 11:00:00,34.99,35.07,34.98,35.04,11288.0,28.2272,28.2917,28.2191,28.2675,11288.0
2018-07-13 11:05:00,35.03,35.11,35.02,35.11,13269.0,28.2595,28.324,28.2514,28.324,13269.0
2018-07-13 11:10:00,35.11,35.18,35.1,35.11,18600.0,28.324,28.3805,28.3159,28.324,18600.0
2018-07-13 11:15:00,35.1,35.12,35.05,35.06,19823.0,28.3159,28.3321,28.2756,28.2837,19823.0
2018-07-13 11:20:00,35.07,35.2,35.07,35.11,50999.0,28.2917,28.3966,28.2917,28.324,50999.0
2018-07-13 11:25:00,35.1,35.18,35.07,35.07,30856.0,28.3159,28.3805,28.2917,28.2917,30856.0
2018-07-13 11:30:00,35.08,35.22,35.08,35.18,23197.0,28.2998,28.4127,28.2998,28.3805,23197.0
2018-07-13 11:35:00,35.18,35.21,35.14,35.2,21157.0,28.3805,28.4047,28.3482,28.3966,21157.0
2018-07-13 11:40:00,35.2,35.24,35.18,35.19,23641.0,28.3966,28.4289,28.3805,28.3885,23641.0
2018-07-13 11:45:00,35.18,35.18,35.02,35.03,26541.0,28.3805,28.3805,28.2514,28.2595,26541.0
2018-07-13 11:50:00,35.04,35.13,35.04,35.13,13413.0,28.2675,28.3401,28.2675,28.3401,13413.0
2018-07-13 11:55:00,35.13,35.17,35.1,35.15,12625.0,28.3401,28.3724,28.3159,28.3563,12625.0
2018-07-13 12:00:00,35.16,35.18,35.14,35.18,11692.0,28.3643,28.3805,28.3482,28.3805,11692.0
2018-07-13 12:05:00,35.19,35.22,35.1,35.1,13872.0,28.3885,28.4127,28.3159,28.3159,13872.0
2018-07-13 12:10:00,35.08,35.12,35.06,35.11,13857.0,28.2998,28.3321,28.2837,28.324,13857.0
2018-07-13 12:15:00,35.12,35.16,35.11,35.11,12696.0,28.3321,28.3643,28.324,28.324,12696.0
2018-07-13 12:20:00,35.1,35.1,35.0,35.01,13518.0,28.3159,28.3159,28.2353,28.2433,13518.0
2018-07-13 12:25:00,35.02,35.1,35.01,35.09,27952.0,28.2514,28.3159,28.2433,28.3079,27952.0
2018-07-13 12:30:00,35.09,35.12,35.0,35.01,46372.0,28.3079,28.3321,28.2353,28.2433,46372.0
2018-07-13 12:35:00,35.01,35.06,34.99,35.02,14574.0,28.2433,28.2837,28.2272,28.2514,14574.0
2018-07-13 12:40:00,35.02,35.02,34.95,34.96,15400.0,28.2514,28.2514,28.1949,28.203,15400.0
2018-07-13 12:45:00,34.97,35.0,34.96,34.99,17056.0,28.2111,28.2353,28.203,28.2272,17056.0
2018-07-13 12:50:00,34.99,34.99,34.92,34.93,8072.0,28.2272,28.2272,28.1707,28.1788,8072.0
2018-07-13 12:55:00,34.94,34.99,34.91,34.99,16582.0,28.1869,28.2272,28.1627,28.2272,16582.0
2018-07-13 13:00:00,34.98,35.02,34.94,35.02,10403.0,28.2191,28.2514,28.1869,28.2514,10403.0
2018-07-13 13:05:00,35.02,35.04,35.0,35.0,6045.0,28.2514,28.2675,28.2353,28.2353,6045.0
2018-07-13 13:10:00,35.0,35.0,34.9,34.92,12066.0,28.2353,28.2353,28.1546,28.1707,12066.0
2018-07-13 13:15:00,34.91,34.91,34.85,34.85,12392.0,28.1627,28.1627,28.1143,28.1143,12392.0
2018-07-13 13:20:00,34.84,34.88,34.83,34.88,7620.0,28.1062,28.1385,28.0981,28.1385,7620.0
2018-07-13 13:25:00,34.87,34.92,34.87,34.92,6101.0,28.1304,28.1707,28.1304,28.1707,6101.0
2018-07-13 13:30:00,34.92,34.94,34.87,34.87,6806.0,28.1707,28.1869,28.1304,28.1304,6806.0
2018-07-13 13:35:00,34.86,34.86,34.82,34.82,7221.0,28.1223,28.1223,28.0901,28.0901,7221.0
2018-07-13 13:40:00,34.82,34.86,34.78,34.81,194274.0,28.0901,28.1223,28.0578,28.082,194274.0
2018-07-13 13:45:00,34.81,34.81,34.73,34.75,15262.0,28.082,28.082,28.0175,28.0336,15262.0
2018-07-13 13:50:00,34.75,34.84,34.74,34.84,23834.0,28.0336,28.1062,28.0255,28.1062,23834.0
2018-07-13 13:55:00,34.85,34.91,34.83,34.88,15094.0,28.1143,28.1627,28.0981,28.1385,15094.0
2018-07-13 14:00:00,34.88,34.91,34.86,34.91,11046.0,28.1385,28.1627,28.1223,28.1627,11046.0
2018-07-13 14:05:00,34.91,34.96,34.88,34.91,33747.0,28.1627,28.203,28.1385,28.1627,33747.0
2018-07-13 14:10:00,34.91,34.91,34.89,34.9,6242.0,28.1627,28.1627,28.1465,28.1546,6242.0
2018-07-13 14:15:00,34.9,34.9,34.82,34.86,16815.0,28.1546,28.1546,28.0901,28.1223,16815.0
2018-07-13 14:20:00,34.86,34.87,34.85,34.87,7600.0,28.1223,28.1304,28.1143,28.1304,7600.0
2018-07-13 14:25:00,34.87,34.96,34.86,34.9,19839.0,28.1304,28.203,28.1223,28.1546,19839.0
2018-07-13 14:30:00,34.9,34.97,34.9,34.93,14218.0,28.1546,28.2111,28.1546,28.1788,14218.0
2018-07-13 14:35:00,34.93,34.93,34.9,34.91,10107.0,28.1788,28.1788,28.1546,28.1627,10107.0
2018-07-13 14:40:00,34.91,34.91,34.87,34.9,17060.0,28.1627,28.1627,28.1304,28.1546,17060.0
2018-07-13 14:45:00,34.89,34.89,34.83,34.83,15697.0,28.1465,28.1465,28.0981,28.0981,15697.0
2018-07-13 14:50:00,34.83,34.84,34.77,34.77,13638.0,28.0981,28.1062,28.0497,28.0497,13638.0
2018-07-13 14:55:00,34.77,34.8,34.74,34.75,21761.0,28.0497,28.0739,28.0255,28.0336,21761.0
2018-07-13 15:00:00,34.74,34.78,34.72,34.77,15174.0,28.0255,28.0578,28.0094,28.0497,15174.0
2018-07-13 15:05:00,34.76,34.77,34.75,34.77,11616.0,28.0417,28.0497,28.0336,28.0497,11616.0
2018-07-13 15:10:00,34.77,34.83,34.76,34.78,17090.0,28.0497,28.0981,28.0417,28.0578,17090.0
2018-07-13 15:15:00,34.78,34.78,34.69,34.71,15272.0,28.0578,28.0578,27.9852,28.0013,15272.0
2018-07-13 15:20:00,34.7,34.7,34.65,34.65,33739.0,27.9933,27.9933,27.9529,27.9529,33739.0
2018-07-13 15:25:00,34.65,34.66,34.62,34.63,21096.0,27.9529,27.961,27.9287,27.9368,21096.0
2018-07-13 15:30:00,34.63,34.63,34.56,34.57,26584.0,27.9368,27.9368,27.8803,27.8884,26584.0
2018-07-13 15:35:00,34.57,34.59,34.56,34.58,26928.0,27.8884,27.9045,27.8803,27.8964,26928.0
2018-07-13 15:40:00,34.57,34.57,34.45,34.45,54289.0,27.8884,27.8884,27.7916,27.7916,54289.0
2018-07-13 15:45:00,34.44,34.48,34.43,34.48,67041.0,27.7835,27.8158,27.7754,27.8158,67041.0
2018-07-13 15:50:00,34.48,34.49,34.42,34.45,110433.0,27.8158,27.8238,27.7674,27.7916,110433.0
2018-07-13 15:55:00,34.45,34.54,34.44,34.54,199173.0,27.7916,27.8642,27.7835,27.8642,199173.0
2018-07-16 09:30:00,34.32,34.58,34.32,34.57,35195.0,27.6867,27.8964,27.6867,27.8884,35195.0
2018-07-16 09:35:00,34.5,34.73,34.43,34.6,21756.0,27.8319,28.0175,27.7754,27.9126,21756.0
2018-07-16 09:40:00,34.55,34.56,34.44,34.44,38607.0,27.8722,27.8803,27.7835,27.7835,38607.0
2018-07-16 09:45:00,34.39,34.39,34.11,34.14,55417.0,27.7432,27.7432,27.5173,27.5415,55417.0
2018-07-16 09:50:00,34.11,34.2,34.02,34.05,99466.0,27.5173,27.5899,27.4447,27.4689,99466.0
2018-07-16 09:55:00,34.05,34.09,33.98,34.01,28914.0,27.4689,27.5012,27.4124,27.4366,28914.0
2018-07-16 10:00:00,34.02,34.03,33.84,33.96,22340.0,27.4447,27.4527,27.2995,27.3963,22340.0
2018-07-16 10:05:00,33.96,33.96,33.71,33.78,46557.0,27.3963,27.3963,27.1946,27.2511,46557.0
2018-07-16 10:10:00,33.78,33.79,33.58,33.61,36142.0,27.2511,27.2591,27.0897,27.1139,36142.0
2018-07-16 10:15:00,33.61,33.79,33.57,33.73,45198.0,27.1139,27.2591,27.0817,27.2107,45198.0
2018-07-16 10:20:00,33.73,33.88,33.72,33.88,23377.0,27.2107,27.3317,27.2027,27.3317,23377.0
2018-07-16 10:25:00,33.89,33.98,33.82,33.95,26646.0,27.3398,27.4124,27.2833,27.3882,26646.0
2018-07-16 10:30:00,33.96,34.0,33.81,33.82,18255.0,27.3963,27.4285,27.2753,27.2833,18255.0
2018-07-16 10:35:00,33.79,33.81,33.7,33.79,37868.0,27.2591,27.2753,27.1865,27.2591,37868.0
2018-07-16 10:40:00,33.84,33.93,33.83,33.87,19089.0,27.2995,27.3721,27.2914,27.3237,19089.0
2018-07-16 10:45:00,33.86,33.9,33.77,33.79,30288.0,27.3156,27.3479,27.243,27.2591,30288.0
2018-07-16 10:50:00,33.77,33.77,33.65,33.71,27613.0,27.243,27.243,27.1462,27.1946,27613.0
2018-07-16 10:55:00,33.7,33.77,33.66,33.7,19283.0,27.1865,27.243,27.1543,27.1865,19283.0
2018-07-16 11:00:00,33.7,33.82,33.69,33.81,30193.0,27.1865,27.2833,27.1785,27.2753,30193.0
2018-07-16 11:05:00,33.82,34.09,33.81,34.01,58944.0,27.2833,27.5012,27.2753,27.4366,58944.0
2018-07-16 11:10:00,34.01,34.03,33.89,33.93,57395.0,27.4366,27.4527,27.3398,27.3721,57395.0
2018-07-16 11:15:00,33.94,34.01,33.89,33.92,27031.0,27.3801,27.4366,27.3398,27.364,27031.0
2018-07-16 11:20:00,33.91,33.96,33.89,33.93,22256.0,27.3559,27.3963,27.3398,27.3721,22256.0
2018-07-16 11:25:00,33.94,34.07,33.93,33.99,21277.0,27.3801,27.485,27.3721,27.4205,21277.0
2018-07-16 11:30:00,33.98,33.98,33.84,33.88,33594.0,27.4124,27.4124,27.2995,27.3317,33594.0
2018-07-16 11:35:00,33.89,33.91,33.86,33.87,25267.0,27.3398,27.3559,27.3156,27.3237,25267.0
2018-07-16 11:40:00,33.87,33.91,33.85,33.88,47075.0,27.3237,27.3559,27.3075,27.3317,47075.0
2018-07-16 11:45:00,33.89,33.91,33.76,33.84,57779.0,27.3398,27.3559,27.2349,27.2995,57779.0
2018-07-16 11:50:00,33.84,33.89,33.77,33.79,29980.0,27.2995,27.3398,27.243,27.2591,29980.0
2018-07-16 11:55:00,33.79,33.81,33.73,33.81,20544.0,27.2591,27.2753,27.2107,27.2753,20544.0
2018-07-16 12:00:00,33.81,33.84,33.75,33.84,18269.0,27.2753,27.2995,27.2269,27.2995,18269.0
2018-07-16 12:05:00,33.85,33.91,33.85,33.87,11779.0,27.3075,27.3559,27.3075,27.3237,11779.0
2018-07-16 12:10:00,33.89,33.94,33.88,33.94,7486.0,27.3398,27.3801,27.3317,27.3801,7486.0
2018-07-16 12:15:00,33.94,33.96,33.87,33.89,14572.0,27.3801,27.3963,27.3237,27.3398,14572.0
2018-07-16 12:20:00,33.89,33.89,33.82,33.86,26019.0,27.3398,27.3398,27.2833,27.3156,26019.0
2018-07-16 12:25:00,33.85,33.93,33.83,33.9,16719.0,27.3075,27.3721,27.2914,27.3479,16719.0
2018-07-16 12:30:00,33.9,33.94,33.85,33.93,11607.0,27.3479,27.3801,27.3075,27.3721,11607.0
2018-07-16 12:35:00,33.92,33.93,33.86,33.88,12917.0,27.364,27.3721,27.3156,27.3317,12917.0
2018-07-16 12:40:00,33.87,33.87,33.81,33.85,10013.0,27.3237,27.3237,27.2753,27.3075,10013.0
2018-07-16 12:45:00,33.86,33.89,33.83,33.84,12330.0,27.3156,27.3398,27.2914,27.2995,12330.0
2018-07-16 12:50:00,33.84,33.89,33.84,33.86,11062.0,27.2995,27.3398,27.2995,27.3156,11062.0
2018-07-16 12:55:00,33.86,33.89,33.86,33.89,8443.0,27.3156,27.3398,27.3156,27.3398,8443.0
2018-07-16 13:00:00,33.92,33.95,33.91,33.94,11942.0,27.364,27.3882,27.3559,27.3801,11942.0
2018-07-16 13:05:00,33.94,33.96,33.93,33.94,10834.0,27.3801,27.3963,27.3721,27.3801,10834.0
2018-07-16 13:10:00,33.94,33.96,33.94,33.94,9528.0,27.3801,27.3963,27.3801,27.3801,9528.0
2018-07-16 13:15:00,33.95,34.0,33.94,33.99,20203.0,27.3882,27.4285,27.3801,27.4205,20203.0
2018-07-16 13:20:00,33.99,34.0,33.95,33.98,8506.0,27.4205,27.4285,27.3882,27.4124,8506.0
2018-07-16 13:25:00,33.98,33.98,33.94,33.97,24074.0,27.4124,27.4124,27.3801,27.4043,24074.0
2018-07-16 13:30:00,33.98,34.02,33.97,34.0,13652.0,27.4124,27.4447,27.4043,27.4285,13652.0
2018-07-16 13:35:00,33.99,34.02,33.98,34.0,15034.0,27.4205,27.4447,27.4124,27.4285,15034.0
2018-07-16 13:40:00,33.99,34.0,33.96,33.97,23213.0,27.4205,27.4285,27.3963,27.4043,23213.0
2018-07-16 13:45:00,33.97,33.98,33.96,33.97,12482.0,27.4043,27.4124,27.3963,27.4043,12482.0
2018-07-16 13:50:00,33.97,33.97,33.91,33.94,18035.0,27.4043,27.4043,27.3559,27.3801,18035.0
2018-07-16 13:55:00,33.94,33.94,33.92,33.92,16212.0,27.3801,27.3801,27.364,27.364,16212.0
2018-07-16 14:00:00,33.93,33.94,33.87,33.91,20779.0,27.3721,27.3801,27.3237,27.3559,20779.0
2018-07-16 14:05:00,33.91,33.91,33.84,33.87,59715.0,27.3559,27.3559,27.2995,27.3237,59715.0
2018-07-16 14:10:00,33.88,33.94,33.88,33.88,11145.0,27.3317,27.3801,27.3317,27.3317,11145.0
2018-07-16 14:15:00,33.88,33.88,33.86,33.87,19509.0,27.3317,27.3317,27.3156,27.3237,19509.0
2018-07-16 14:20:00,33.88,33.94,33.85,33.91,27904.0,27.3317,27.3801,27.3075,27.3559,27904.0
2018-07-16 14:25:00,33.91,33.95,33.9,33.94,16800.0,27.3559,27.3882,27.3479,27.3801,16800.0
2018-07-16 14:30:00,33.94,33.94,33.91,33.92,16758.0,27.3801,27.3801,27.3559,27.364,16758.0
2018-07-16 14:35:00,33.93,33.94,33.91,33.93,19001.0,27.3721,27.3801,27.3559,27.3721,19001.0
2018-07-16 14:40:00,33.92,33.93,33.87,33.9,35638.0,27.364,27.3721,27.3237,27.3479,35638.0
2018-07-16 14:45:00,33.9,33.9,33.88,33.89,10138.0,27.3479,27.3479,27.3317,27.3398,10138.0
2018-07-16 14:50:00,33.9,33.9,33.84,33.89,27214.0,27.3479,27.3479,27.2995,27.3398,27214.0
2018-07-16 14:55:00,33.89,33.89,33.86,33.87,13782.0,27.3398,27.3398,27.3156,27.3237,13782.0
2018-07-16 15:00:00,33.87,33.9,33.86,33.86,16821.0,27.3237,27.3479,27.3156,27.3156,16821.0
2018-07-16 15:05:00,33.87,33.97,33.86,33.93,27888.0,27.3237,27.4043,27.3156,27.3721,27888.0
2018-07-16 15:10:00,33.93,33.94,33.9,33.9,19014.0,27.3721,27.3801,27.3479,27.3479,19014.0
2018-07-16 15:15:00,33.91,34.01,33.9,33.99,35984.0,27.3559,27.4366,27.3479,27.4205,35984.0
2018-07-16 15:20:00,33.99,34.03,33.99,34.01,22555.0,27.4205,27.4527,27.4205,27.4366,22555.0
2018-07-16 15:25:00,34.01,34.02,33.99,34.01,22091.0,27.4366,27.4447,27.4205,27.4366,22091.0
2018-07-16 15:30:00,34.01,34.06,33.99,34.02,34298.0,27.4366,27.477,27.4205,27.4447,34298.0
2018-07-16 15:35:00,34.02,34.02,33.99,34.01,29643.0,27.4447,27.4447,27.4205,27.4366,29643.0
2018-07-16 15:40:00,34.01,34.01,33.96,33.96,84761.0,27.4366,27.4366,27.3963,27.3963,84761.0
2018-07-16 15:45:00,33.97,34.07,33.95,34.04,59498.0,27.4043,27.485,27.3882,27.4608,59498.0
2018-07-16 15:50:00,34.04,34.04,34.0,34.01,60850.0,27.4608,27.4608,27.4285,27.4366,60850.0
2018-07-16 15:55:00,34.02,34.02,33.96,33.97,155440.0,27.4447,27.4447,27.3963,27.4043,155440.0
2018-07-17 09:30:00,33.95,34.42,33.92,34.32,47477.0,27.3882,27.7674,27.364,27.6867,47477.0
2018-07-17 09:35:00,34.32,34.37,34.18,34.19,40384.0,27.6867,27.727,27.5738,27.5818,40384.0
2018-07-17 09:40:00,34.21,34.36,34.16,34.3,32277.0,27.598,27.719,27.5576,27.6706,32277.0
2018-07-17 09:45:00,34.3,34.35,34.15,34.22,39097.0,27.6706,27.7109,27.5496,27.606,39097.0
2018-07-17 09:50:00,34.22,34.22,34.02,34.09,8580.0,27.606,27.606,27.4447,27.5012,8580.0
2018-07-17 09:55:00,34.12,34.17,33.99,33.99,21681.0,27.5254,27.5657,27.4205,27.4205,21681.0
2018-07-17 10:00:00,34.01,34.07,33.97,33.97,9475.0,27.4366,27.485,27.4043,27.4043,9475.0
2018-07-17 10:05:00,33.94,33.97,33.84,33.88,15349.0,27.3801,27.4043,27.2995,27.3317,15349.0
2018-07-17 10:10:00,33.88,33.96,33.86,33.94,9173.0,27.3317,27.3963,27.3156,27.3801,9173.0
2018-07-17 10:15:00,33.97,34.06,33.95,34.06,11028.0,27.4043,27.477,27.3882,27.477,11028.0
2018-07-17 10:20:00,34.08,34.1,34.0,34.04,7035.0,27.4931,27.5092,27.4285,27.4608,7035.0
2018-07-17 10:25:00,34.02,34.1,33.98,34.02,23711.0,27.4447,27.5092,27.4124,27.4447,23711.0
2018-07-17 10:30:00,34.01,34.09,34.01,34.05,9313.0,27.4366,27.5012,27.4366,27.4689,9313.0
2018-07-17 10:35:00,34.04,34.04,33.92,33.97,19489.0,27.4608,27.4608,27.364,27.4043,19489.0
2018-07-17 10:40:00,33.96,33.99,33.92,33.92,13995.0,27.3963,27.4205,27.364,27.364,13995.0
2018-07-17 10:45:00,33.92,33.93,33.8,33.82,17688.0,27.364,27.3721,27.2672,27.2833,17688.0
2018-07-17 10:50:00,33.82,33.85,33.8,33.82,16030.0,27.2833,27.3075,27.2672,27.2833,16030.0
2018-07-17 10:55:00,33.83,33.87,33.73,33.73,23401.0,27.2914,27.3237,27.2107,27.2107,23401.0
2018-07-17 11:00:00,33.74,33.75,33.65,33.68,19472.0,27.2188,27.2269,27.1462,27.1704,19472.0
2018-07-17 11:05:00,33.69,33.74,33.63,33.64,17182.0,27.1785,27.2188,27.1301,27.1381,17182.0
2018-07-17 11:10:00,33.64,33.68,33.61,33.61,16899.0,27.1381,27.1704,27.1139,27.1139,16899.0
2018-07-17 11:15:00,33.62,33.74,33.58,33.7,20965.0,27.122,27.2188,27.0897,27.1865,20965.0
2018-07-17 11:20:00,33.71,33.75,33.69,33.7,20762.0,27.1946,27.2269,27.1785,27.1865,20762.0
2018-07-17 11:25:00,33.7,33.76,33.68,33.76,15591.0,27.1865,27.2349,27.1704,27.2349,15591.0
2018-07-17 11:30:00,33.76,33.78,33.67,33.7,17541.0,27.2349,27.2511,27.1623,27.1865,17541.0
2018-07-17 11:35:00,33.71,33.75,33.68,33.68,9542.0,27.1946,27.2269,27.1704,27.1704,9542.0
2018-07-17 11:40:00,33.68,33.76,33.65,33.74,11899.0,27.1704,27.2349,27.1462,27.2188,11899.0
2018-07-17 11:45:00,33.74,33.79,33.71,33.79,14058.0,27.2188,27.2591,27.1946,27.2591,14058.0
2018-07-17 11:50:00,33.78,33.8,33.74,33.76,11497.0,27.2511,27.2672,27.2188,27.2349,11497.0
2018-07-17 11:55:00,33.77,33.77,33.71,33.73,4333.0,27.243,27.243,27.1946,27.2107,4333.0
2018-07-17 12:00:00,33.73,33.74,33.65,33.65,9371.0,27.2107,27.2188,27.1462,27.1462,9371.0
2018-07-17 12:05:00,33.66,33.7,33.64,33.66,12721.0,27.1543,27.1865,27.1381,27.1543,12721.0
2018-07-17 12:10:00,33.65,33.71,33.64,33.69,13325.0,27.1462,27.1946,27.1381,27.1785,13325.0
2018-07-17 12:15:00,33.7,33.77,33.7,33.71,12132.0,27.1865,27.243,27.1865,27.1946,12132.0
2018-07-17 12:20:00,33.71,33.71,33.65,33.67,21834.0,27.1946,27.1946,27.1462,27.1623,21834.0
2018-07-17 12:25:00,33.67,33.67,33.64,33.66,4989.0,27.1623,27.1623,27.1381,27.1543,4989.0
2018-07-17 12:30:00,33.66,33.7,33.63,33.65,23866.0,27.1543,27.1865,27.1301,27.1462,23866.0
2018-07-17 12:35:00,33.65,33.74,33.65,33.73,6025.0,27.1462,27.2188,27.1462,27.2107,6025.0
2018-07-17 12:40:00,33.73,33.77,33.73,33.75,16265.0,27.2107,27.243,27.2107,27.2269,16265.0
2018-07-17 12:45:00,33.75,33.8,33.73,33.77,13903.0,27.2269,27.2672,27.2107,27.243,13903.0
2018-07-17 12:50:00,33.78,33.82,33.77,33.78,9579.0,27.2511,27.2833,27.243,27.2511,9579.0
2018-07-17 12:55:00,33.79,33.79,33.75,33.76,7590.0,27.2591,27.2591,27.2269,27.2349,7590.0
2018-07-17 13:00:00,33.76,33.76,33.73,33.75,6125.0,27.2349,27.2349,27.2107,27.2269,6125.0
2018-07-17 13:05:00,33.75,33.82,33.74,33.78,13336.0,27.2269,27.2833,27.2188,27.2511,13336.0
2018-07-17 13:10:00,33.79,33.81,33.75,33.75,11633.0,27.2591,27.2753,27.2269,27.2269,11633.0
2018-07-17 13:15:00,33.75,33.75,33.72,33.73,6914.0,27.2269,27.2269,27.2027,27.2107,6914.0
2018-07-17 13:20:00,33.73,33.74,33.72,33.73,3550.0,27.2107,27.2188,27.2027,27.2107,3550.0
2018-07-17 13:25:00,33.73,33.76,33.72,33.75,8948.0,27.2107,27.2349,27.2027,27.2269,8948.0
2018-07-17 13:30:00,33.74,33.79,33.71,33.71,11763.0,27.2188,27.2591,27.1946,27.1946,11763.0
2018-07-17 13:35:00,33.72,33.74,33.7,33.7,6400.0,27.2027,27.2188,27.1865,27.1865,6400.0
2018-07-17 13:40:00,33.71,33.71,33.66,33.7,6327.0,27.1946,27.1946,27.1543,27.1865,6327.0
2018-07-17 13:45:00,33.7,33.74,33.68,33.73,17782.0,27.1865,27.2188,27.1704,27.2107,17782.0
2018-07-17 13:50:00,33.73,33.75,33.7,33.75,14515.0,27.2107,27.2269,27.1865,27.2269,14515.0
2018-07-17 13:55:00,33.74,33.79,33.72,33.78,12569.0,27.2188,27.2591,27.2027,27.2511,12569.0
2018-07-17 14:00:00,33.79,33.84,33.79,33.83,19801.0,27.2591,27.2995,27.2591,27.2914,19801.0
2018-07-17 14:05:00,33.82,33.86,33.82,33.86,12807.0,27.2833,27.3156,27.2833,27.3156,12807.0
2018-07-17 14:10:00,33.85,33.9,33.84,33.9,15298.0,27.3075,27.3479,27.2995,27.3479,15298.0
2018-07-17 14:15:00,33.9,33.91,33.89,33.91,17045.0,27.3479,27.3559,27.3398,27.3559,17045.0
2018-07-17 14:20:00,33.91,33.94,33.88,33.9,13886.0,27.3559,27.3801,27.3317,27.3479,13886.0
2018-07-17 14:25:00,33.9,33.9,33.84,33.87,8912.0,27.3479,27.3479,27.2995,27.3237,8912.0
2018-07-17 14:30:00,33.88,33.89,33.84,33.85,17901.0,27.3317,27.3398,27.2995,27.3075,17901.0
2018-07-17 14:35:00,33.84,33.85,33.81,33.83,10308.0,27.2995,27.3075,27.2753,27.2914,10308.0
2018-07-17 14:40:00,33.83,33.91,33.83,33.9,17222.0,27.2914,27.3559,27.2914,27.3479,17222.0
2018-07-17 14:45:00,33.9,33.94,33.9,33.91,10281.0,27.3479,27.3801,27.3479,27.3559,10281.0
2018-07-17 14:50:00,33.91,33.92,33.89,33.9,11386.0,27.3559,27.364,27.3398,27.3479,11386.0
2018-07-17 14:55:00,33.9,33.92,33.86,33.89,13568.0,27.3479,27.364,27.3156,27.3398,13568.0
2018-07-17 15:00:00,33.89,33.93,33.87,33.93,12808.0,27.3398,27.3721,27.3237,27.3721,12808.0
2018-07-17 15:05:00,33.93,33.96,33.92,33.96,18040.0,27.3721,27.3963,27.364,27.3963,18040.0
2018-07-17 15:10:00,33.96,33.97,33.93,33.95,13625.0,27.3963,27.4043,27.3721,27.3882,13625.0
2018-07-17 15:15:00,33.95,33.97,33.9,33.91,13507.0,27.3882,27.4043,27.3479,27.3559,13507.0
2018-07-17 15:20:00,33.91,33.93,33.87,33.91,15028.0,27.3559,27.3721,27.3237,27.3559,15028.0
2018-07-17 15:25:00,33.91,33.92,33.86,33.88,17901.0,27.3559,27.364,27.3156,27.3317,17901.0
2018-07-17 15:30:00,33.88,33.89,33.85,33.87,22228.0,27.3317,27.3398,27.3075,27.3237,22228.0
2018-07-17 15:35:00,33.87,33.88,33.8,33.85,31607.0,27.3237,27.3317,27.2672,27.3075,31607.0
2018-07-17 15:40:00,33.86,33.94,33.85,33.94,27542.0,27.3156,27.3801,27.3075,27.3801,27542.0
2018-07-17 15:45:00,33.95,33.95,33.89,33.89,44140.0,27.3882,27.3882,27.3398,27.3398,44140.0
2018-07-17 15:50:00,33.9,33.96,33.89,33.95,48075.0,27.3479,27.3963,27.3398,27.3882,48075.0
2018-07-17 15:55:00,33.95,33.96,33.9,33.93,157327.0,27.3882,27.3963,27.3479,27.3721,157327.0
2018-07-18 09:30:00,34.09,34.28,34.08,34.08,41849.0,27.5012,27.6544,27.4931,27.4931,41849.0
2018-07-18 09:35:00,34.1,34.16,33.99,34.11,38087.0,27.5092,27.5576,27.4205,27.5173,38087.0
2018-07-18 09:40:00,34.09,34.8,34.07,34.79,104534.0,27.5012,28.0739,27.485,28.0659,104534.0
2018-07-18 09:45:00,34.77,34.77,34.29,34.31,43573.0,28.0497,28.0497,27.6625,27.6786,43573.0
2018-07-18 09:50:00,34.31,34.53,34.28,34.35,71340.0,27.6786,27.8561,27.6544,27.7109,71340.0
2018-07-18 09:55:00,34.39,34.43,34.29,34.43,61286.0,27.7432,27.7754,27.6625,27.7754,61286.0
2018-07-18 10:00:00,34.44,34.5,34.25,34.25,44690.0,27.7835,27.8319,27.6302,27.6302,44690.0
2018-07-18 10:05:00,34.27,34.32,34.24,34.31,17157.0,27.6464,27.6867,27.6222,27.6786,17157.0
2018-07-18 10:10:00,34.31,34.5,34.31,34.46,10554.0,27.6786,27.8319,27.6786,27.7996,10554.0
2018-07-18 10:15:00,34.44,34.46,34.37,34.44,16132.0,27.7835,27.7996,27.727,27.7835,16132.0
2018-07-18 10:20:00,34.48,34.51,34.4,34.46,20781.0,27.8158,27.84,27.7512,27.7996,20781.0
2018-07-18 10:25:00,34.45,34.56,34.41,34.56,16064.0,27.7916,27.8803,27.7593,27.8803,16064.0
2018-07-18 10:30:00,34.54,34.57,34.46,34.52,16401.0,27.8642,27.8884,27.7996,27.848,16401.0
2018-07-18 10:35:00,34.53,34.59,34.51,34.52,15851.0,27.8561,27.9045,27.84,27.848,15851.0
2018-07-18 10:40:00,34.52,34.55,34.27,34.27,21761.0,27.848,27.8722,27.6464,27.6464,21761.0
2018-07-18 10:45:00,34.27,34.42,34.19,34.4,52261.0,27.6464,27.7674,27.5818,27.7512,52261.0
2018-07-18 10:50:00,34.39,34.42,34.23,34.26,53388.0,27.7432,27.7674,27.6141,27.6383,53388.0
2018-07-18 10:55:00,34.25,34.48,34.18,34.4,157146.0,27.6302,27.8158,27.5738,27.7512,157146.0
2018-07-18 11:00:00,34.41,34.42,34.37,34.38,21425.0,27.7593,27.7674,27.727,27.7351,21425.0
2018-07-18 11:05:00,34.39,34.46,34.37,34.46,19877.0,27.7432,27.7996,27.727,27.7996,19877.0
2018-07-18 11:10:00,34.45,34.47,34.37,34.38,17218.0,27.7916,27.8077,27.727,27.7351,17218.0
2018-07-18 11:15:00,34.39,34.5,34.38,34.48,17388.0,27.7432,27.8319,27.7351,27.8158,17388.0
2018-07-18 11:20:00,34.48,34.54,34.45,34.47,13620.0,27.8158,27.8642,27.7916,27.8077,13620.0
2018-07-18 11:25:00,34.48,34.5,34.41,34.43,20458.0,27.8158,27.8319,27.7593,27.7754,20458.0
2018-07-18 11:30:00,34.43,34.47,34.42,34.46,18253.0,27.7754,27.8077,27.7674,27.7996,18253.0
2018-07-18 11:35:00,34.45,34.48,34.43,34.46,19405.0,27.7916,27.8158,27.7754,27.7996,19405.0
2018-07-18 11:40:00,34.46,34.56,34.42,34.51,15501.0,27.7996,27.8803,27.7674,27.84,15501.0
2018-07-18 11:45:00,34.5,34.5,34.44,34.46,11181.0,27.8319,27.8319,27.7835,27.7996,11181.0
2018-07-18 11:50:00,34.45,34.46,34.42,34.46,11201.0,27.7916,27.7996,27.7674,27.7996,11201.0
2018-07-18 11:55:00,34.46,34.52,34.46,34.48,19602.0,27.7996,27.848,27.7996,27.8158,19602.0
2018-07-18 12:00:00,34.49,34.56,34.47,34.53,21017.0,27.8238,27.8803,27.8077,27.8561,21017.0
2018-07-18 12:05:00,34.54,34.59,34.49,34.52,8826.0,27.8642,27.9045,27.8238,27.848,8826.0
2018-07-18 12:10:00,34.53,34.54,34.41,34.41,25634.0,27.8561,27.8642,27.7593,27.7593,25634.0
2018-07-18 12:15:00,34.41,34.41,34.32,34.36,20915.0,27.7593,27.7593,27.6867,27.719,20915.0
2018-07-18 12:20:00,34.36,34.4,34.36,34.37,4929.0,27.719,27.7512,27.719,27.727,4929.0
2018-07-18 12:25:00,34.37,34.38,34.31,34.33,9831.0,27.727,27.7351,27.6786,27.6948,9831.0
2018-07-18 12:30:00,34.33,34.35,34.27,34.28,12259.0,27.6948,27.7109,27.6464,27.6544,12259.0
2018-07-18 12:35:00,34.28,34.35,34.28,34.33,9046.0,27.6544,27.7109,27.6544,27.6948,9046.0
2018-07-18 12:40:00,34.35,34.37,34.34,34.34,4456.0,27.7109,27.727,27.7028,27.7028,4456.0
2018-07-18 12:45:00,34.35,34.42,34.35,34.39,10081.0,27.7109,27.7674,27.7109,27.7432,10081.0
2018-07-18 12:50:00,34.4,34.43,34.38,34.39,7705.0,27.7512,27.7754,27.7351,27.7432,7705.0
2018-07-18 12:55:00,34.39,34.41,34.37,34.4,6717.0,27.7432,27.7593,27.727,27.7512,6717.0
2018-07-18 13:00:00,34.4,34.43,34.39,34.4,5800.0,27.7512,27.7754,27.7432,27.7512,5800.0
2018-07-18 13:05:00,34.4,34.4,34.33,34.35,8597.0,27.7512,27.7512,27.6948,27.7109,8597.0
2018-07-18 13:10:00,34.35,34.37,34.34,34.36,3900.0,27.7109,27.727,27.7028,27.719,3900.0
2018-07-18 13:15:00,34.37,34.39,34.36,34.37,5942.0,27.727,27.7432,27.719,27.727,5942.0
2018-07-18 13:20:00,34.38,34.38,34.35,34.37,9715.0,27.7351,27.7351,27.7109,27.727,9715.0
2018-07-18 13:25:00,34.37,34.37,34.3,34.31,12287.0,27.727,27.727,27.6706,27.6786,12287.0
2018-07-18 13:30:00,34.3,34.33,34.28,34.33,24402.0,27.6706,27.6948,27.6544,27.6948,24402.0
2018-07-18 13:35:00,34.34,34.38,34.34,34.34,7462.0,27.7028,27.7351,27.7028,27.7028,7462.0
2018-07-18 13:40:00,34.34,34.37,34.33,34.34,7161.0,27.7028,27.727,27.6948,27.7028,7161.0
2018-07-18 13:45:00,34.34,34.4,34.33,34.38,7524.0,27.7028,27.7512,27.6948,27.7351,7524.0
2018-07-18 13:50:00,34.37,34.43,34.34,34.41,7304.0,27.727,27.7754,27.7028,27.7593,7304.0
2018-07-18 13:55:00,34.42,34.44,34.41,34.43,5409.0,27.7674,27.7835,27.7593,27.7754,5409.0
2018-07-18 14:00:00,34.43,34.44,34.42,34.43,5199.0,27.7754,27.7835,27.7674,27.7754,5199.0
2018-07-18 14:05:00,34.44,34.49,34.44,34.49,16279.0,27.7835,27.8238,27.7835,27.8238,16279.0
2018-07-18 14:10:00,34.48,34.54,34.48,34.54,10669.0,27.8158,27.8642,27.8158,27.8642,10669.0
2018-07-18 14:15:00,34.54,34.54,34.48,34.52,14125.0,27.8642,27.8642,27.8158,27.848,14125.0
2018-07-18 14:20:00,34.52,34.52,34.49,34.51,18351.0,27.848,27.848,27.8238,27.84,18351.0
2018-07-18 14:25:00,34.51,34.52,34.47,34.5,22775.0,27.84,27.848,27.8077,27.8319,22775.0
2018-07-18 14:30:00,34.5,34.53,34.47,34.5,22193.0,27.8319,27.8561,27.8077,27.8319,22193.0
2018-07-18 14:35:00,34.5,34.51,34.4,34.44,17341.0,27.8319,27.84,27.7512,27.7835,17341.0
2018-07-18 14:40:00,34.44,34.45,34.34,34.38,26468.0,27.7835,27.7916,27.7028,27.7351,26468.0
2018-07-18 14:45:00,34.38,34.43,34.37,34.43,14236.0,27.7351,27.7754,27.727,27.7754,14236.0
2018-07-18 14:50:00,34.43,34.46,34.43,34.45,16679.0,27.7754,27.7996,27.7754,27.7916,16679.0
2018-07-18 14:55:00,34.45,34.51,34.44,34.51,28739.0,27.7916,27.84,27.7835,27.84,28739.0
2018-07-18 15:00:00,34.5,34.62,34.5,34.59,24083.0,27.8319,27.9287,27.8319,27.9045,24083.0
2018-07-18 15:05:00,34.6,34.62,34.56,34.58,20167.0,27.9126,27.9287,27.8803,27.8964,20167.0
2018-07-18 15:10:00,34.58,34.66,34.57,34.64,27196.0,27.8964,27.961,27.8884,27.9449,27196.0
2018-07-18 15:15:00,34.64,34.7,34.61,34.66,23770.0,27.9449,27.9933,27.9206,27.961,23770.0
2018-07-18 15:20:00,34.66,34.72,34.66,34.72,18820.0,27.961,28.0094,27.961,28.0094,18820.0
2018-07-18 15:25:00,34.72,34.78,34.72,34.76,32688.0,28.0094,28.0578,28.0094,28.0417,32688.0
2018-07-18 15:30:00,34.76,34.76,34.61,34.62,58148.0,28.0417,28.0417,27.9206,27.9287,58148.0
2018-07-18 15:35:00,34.63,34.66,34.61,34.63,35501.0,27.9368,27.961,27.9206,27.9368,35501.0
2018-07-18 15:40:00,34.63,34.64,34.56,34.58,80680.0,27.9368,27.9449,27.8803,27.8964,80680.0
2018-07-18 15:45:00,34.59,34.66,34.58,34.65,48031.0,27.9045,27.961,27.8964,27.9529,48031.0
2018-07-18 15:50:00,34.64,34.66,34.62,34.63,75565.0,27.9449,27.961,27.9287,27.9368,75565.0
2018-07-18 15:55:00,34.63,34.67,34.62,34.64,120297.0,27.9368,27.9691,27.9287,27.9449,120297.0
2018-07-19 09:30:00,34.52,34.52,34.34,34.5,17451.0,27.848,27.848,27.7028,27.8319,17451.0
2018-07-19 09:35:00,34.45,34.58,34.42,34.5,3874.0,27.7916,27.8964,27.7674,27.8319,3874.0
2018-07-19 09:40:00,34.5,34.84,34.5,34.82,27581.0,27.8319,28.1062,27.8319,28.0901,27581.0
2018-07-19 09:45:00,34.83,34.9,34.74,34.76,24540.0,28.0981,28.1546,28.0255,28.0417,24540.0
2018-07-19 09:50:00,34.75,34.79,34.68,34.78,25653.0,28.0336,28.0659,27.9771,28.0578,25653.0
2018-07-19 09:55:00,34.78,34.91,34.73,34.91,12102.0,28.0578,28.1627,28.0175,28.1627,12102.0
2018-07-19 10:00:00,34.9,34.94,34.88,34.93,15138.0,28.1546,28.1869,28.1385,28.1788,15138.0
2018-07-19 10:05:00,34.94,35.14,34.93,35.13,27178.0,28.1869,28.3482,28.1788,28.3401,27178.0
2018-07-19 10:10:00,35.15,35.3,35.15,35.3,34088.0,28.3563,28.4773,28.3563,28.4773,34088.0
2018-07-19 10:15:00,35.3,35.34,35.23,35.24,23458.0,28.4773,28.5096,28.4208,28.4289,23458.0
2018-07-19 10:20:00,35.24,35.24,35.12,35.16,11676.0,28.4289,28.4289,28.3321,28.3643,11676.0
2018-07-19 10:25:00,35.16,35.23,35.15,35.23,12414.0,28.3643,28.4208,28.3563,28.4208,12414.0
2018-07-19 10:30:00,35.24,35.32,35.24,35.3,14817.0,28.4289,28.4934,28.4289,28.4773,14817.0
2018-07-19 10:35:00,35.31,35.57,35.28,35.55,115031.0,28.4854,28.6951,28.4612,28.679,115031.0
2018-07-19 10:40:00,35.55,35.6,35.44,35.47,74858.0,28.679,28.7193,28.5902,28.6144,74858.0
2018-07-19 10:45:00,35.47,35.67,35.47,35.66,110048.0,28.6144,28.7758,28.6144,28.7677,110048.0
2018-07-19 10:50:00,35.66,35.7,35.56,35.58,244792.0,28.7677,28.8,28.687,28.7032,244792.0
2018-07-19 10:55:00,35.58,35.71,35.57,35.69,32481.0,28.7032,28.808,28.6951,28.7919,32481.0
2018-07-19 11:00:00,35.69,35.84,35.69,35.79,58319.0,28.7919,28.9129,28.7919,28.8726,58319.0
2018-07-19 11:05:00,35.78,35.89,35.75,35.88,39584.0,28.8645,28.9533,28.8403,28.9452,39584.0
2018-07-19 11:10:00,35.88,35.98,35.75,35.97,40289.0,28.9452,29.0259,28.8403,29.0178,40289.0
2018-07-19 11:15:00,35.96,35.96,35.75,35.91,35672.0,29.0097,29.0097,28.8403,28.9694,35672.0
2018-07-19 11:20:00,35.93,35.95,35.81,35.81,21099.0,28.9855,29.0017,28.8887,28.8887,21099.0
2018-07-19 11:25:00,35.81,35.85,35.69,35.72,19576.0,28.8887,28.921,28.7919,28.8161,19576.0
2018-07-19 11:30:00,35.72,35.74,35.64,35.67,51256.0,28.8161,28.8322,28.7516,28.7758,51256.0
2018-07-19 11:35:00,35.65,35.75,35.62,35.72,31035.0,28.7596,28.8403,28.7354,28.8161,31035.0
2018-07-19 11:40:00,35.73,35.74,35.59,35.64,31618.0,28.8242,28.8322,28.7112,28.7516,31618.0
2018-07-19 11:45:00,35.64,35.74,35.64,35.73,14442.0,28.7516,28.8322,28.7516,28.8242,14442.0
2018-07-19 11:50:00,35.72,35.74,35.65,35.67,21913.0,28.8161,28.8322,28.7596,28.7758,21913.0
2018-07-19 11:55:00,35.68,35.73,35.67,35.72,12537.0,28.7838,28.8242,28.7758,28.8161,12537.0
2018-07-19 12:00:00,35.73,35.75,35.67,35.71,69102.0,28.8242,28.8403,28.7758,28.808,69102.0
2018-07-19 12:05:00,35.69,35.78,35.69,35.76,34026.0,28.7919,28.8645,28.7919,28.8484,34026.0
2018-07-19 12:10:00,35.76,35.82,35.73,35.77,16812.0,28.8484,28.8968,28.8242,28.8564,16812.0
2018-07-19 12:15:00,35.78,35.86,35.77,35.8,24468.0,28.8645,28.9291,28.8564,28.8806,24468.0
2018-07-19 12:20:00,35.8,35.84,35.74,35.76,16437.0,28.8806,28.9129,28.8322,28.8484,16437.0
2018-07-19 12:25:00,35.77,35.8,35.74,35.76,8314.0,28.8564,28.8806,28.8322,28.8484,8314.0
2018-07-19 12:30:00,35.77,35.8,35.74,35.77,13655.0,28.8564,28.8806,28.8322,28.8564,13655.0
2018-07-19 12:35:00,35.75,35.76,35.74,35.76,9556.0,28.8403,28.8484,28.8322,28.8484,9556.0
2018-07-19 12:40:00,35.75,35.81,35.72,35.8,27298.0,28.8403,28.8887,28.8161,28.8806,27298.0
2018-07-19 12:45:00,35.79,35.79,35.74,35.78,5712.0,28.8726,28.8726,28.8322,28.8645,5712.0
2018-07-19 12:50:00,35.78,35.82,35.73,35.73,14224.0,28.8645,28.8968,28.8242,28.8242,14224.0
2018-07-19 12:55:00,35.75,35.75,35.56,35.6,40841.0,28.8403,28.8403,28.687,28.7193,40841.0
2018-07-19 13:00:00,35.6,35.69,35.58,35.63,21681.0,28.7193,28.7919,28.7032,28.7435,21681.0
2018-07-19 13:05:00,35.64,35.68,35.63,35.68,5193.0,28.7516,28.7838,28.7435,28.7838,5193.0
2018-07-19 13:10:00,35.67,35.68,35.57,35.61,21264.0,28.7758,28.7838,28.6951,28.7274,21264.0
2018-07-19 13:15:00,35.59,35.68,35.59,35.67,10077.0,28.7112,28.7838,28.7112,28.7758,10077.0
2018-07-19 13:20:00,35.68,35.71,35.65,35.65,16880.0,28.7838,28.808,28.7596,28.7596,16880.0
2018-07-19 13:25:00,35.65,35.66,35.63,35.63,10694.0,28.7596,28.7677,28.7435,28.7435,10694.0
2018-07-19 13:30:00,35.64,35.64,35.57,35.6,24852.0,28.7516,28.7516,28.6951,28.7193,24852.0
2018-07-19 13:35:00,35.61,35.66,35.61,35.65,12609.0,28.7274,28.7677,28.7274,28.7596,12609.0
2018-07-19 13:40:00,35.65,35.65,35.62,35.63,9059.0,28.7596,28.7596,28.7354,28.7435,9059.0
2018-07-19 13:45:00,35.63,35.63,35.59,35.59,10260.0,28.7435,28.7435,28.7112,28.7112,10260.0
2018-07-19 13:50:00,35.59,35.64,35.58,35.62,10604.0,28.7112,28.7516,28.7032,28.7354,10604.0
2018-07-19 13:55:00,35.62,35.67,35.62,35.63,7660.0,28.7354,28.7758,28.7354,28.7435,7660.0
2018-07-19 14:00:00,35.64,35.67,35.63,35.63,6232.0,28.7516,28.7758,28.7435,28.7435,6232.0
2018-07-19 14:05:00,35.63,35.65,35.62,35.64,5706.0,28.7435,28.7596,28.7354,28.7516,5706.0
2018-07-19 14:10:00,35.65,35.67,35.6,35.62,7311.0,28.7596,28.7758,28.7193,28.7354,7311.0
2018-07-19 14:15:00,35.62,35.62,35.58,35.59,4885.0,28.7354,28.7354,28.7032,28.7112,4885.0
2018-07-19 14:20:00,35.59,35.59,35.52,35.54,12530.0,28.7112,28.7112,28.6548,28.6709,12530.0
2018-07-19 14:25:00,35.55,35.55,35.49,35.52,15657.0,28.679,28.679,28.6306,28.6548,15657.0
2018-07-19 14:30:00,35.52,35.52,35.44,35.46,14636.0,28.6548,28.6548,28.5902,28.6064,14636.0
2018-07-19 14:35:00,35.46,35.47,35.45,35.46,5085.0,28.6064,28.6144,28.5983,28.6064,5085.0
2018-07-19 14:40:00,35.46,35.48,35.45,35.45,11729.0,28.6064,28.6225,28.5983,28.5983,11729.0
2018-07-19 14:45:00,35.45,35.46,35.38,35.39,20292.0,28.5983,28.6064,28.5418,28.5499,20292.0
2018-07-19 14:50:00,35.39,35.4,35.37,35.38,9625.0,28.5499,28.558,28.5338,28.5418,9625.0
2018-07-19 14:55:00,35.38,35.43,35.36,35.4,21521.0,28.5418,28.5822,28.5257,28.558,21521.0
2018-07-19 15:00:00,35.41,35.43,35.4,35.42,10250.0,28.566,28.5822,28.558,28.5741,10250.0
2018-07-19 15:05:00,35.41,35.41,35.36,35.37,10739.0,28.566,28.566,28.5257,28.5338,10739.0
2018-07-19 15:10:00,35.36,35.38,35.35,35.36,11271.0,28.5257,28.5418,28.5176,28.5257,11271.0
2018-07-19 15:15:00,35.37,35.41,35.37,35.4,15397.0,28.5338,28.566,28.5338,28.558,15397.0
2018-07-19 15:20:00,35.41,35.49,35.4,35.49,18675.0,28.566,28.6306,28.558,28.6306,18675.0
2018-07-19 15:25:00,35.49,35.51,35.44,35.47,20772.0,28.6306,28.6467,28.5902,28.6144,20772.0
2018-07-19 15:30:00,35.47,35.55,35.45,35.54,36170.0,28.6144,28.679,28.5983,28.6709,36170.0
2018-07-19 15:35:00,35.53,35.56,35.48,35.5,61804.0,28.6628,28.687,28.6225,28.6386,61804.0
2018-07-19 15:40:00,35.49,35.49,35.43,35.46,54071.0,28.6306,28.6306,28.5822,28.6064,54071.0
2018-07-19 15:45:00,35.45,35.47,35.4,35.47,48574.0,28.5983,28.6144,28.558,28.6144,48574.0
2018-07-19 15:50:00,35.46,35.58,35.4,35.57,117820.0,28.6064,28.7032,28.558,28.6951,117820.0
2018-07-19 15:55:00,35.58,35.6,35.51,35.51,267984.0,28.7032,28.7193,28.6467,28.6467,267984.0
2018-07-20 09:30:00,35.4,35.4,35.01,35.24,33910.0,28.558,28.558,28.2433,28.4289,33910.0
2018-07-20 09:35:00,35.24,35.32,35.15,35.22,7512.0,28.4289,28.4934,28.3563,28.4127,7512.0
2018-07-20 09:40:00,35.23,35.42,35.1,35.11,10522.0,28.4208,28.5741,28.3159,28.324,10522.0
2018-07-20 09:45:00,35.08,35.22,34.94,35.14,16902.0,28.2998,28.4127,28.1869,28.3482,16902.0
2018-07-20 09:50:00,35.09,35.28,35.08,35.28,12427.0,28.3079,28.4612,28.2998,28.4612,12427.0
2018-07-20 09:55:00,35.28,35.28,35.13,35.23,10400.0,28.4612,28.4612,28.3401,28.4208,10400.0
2018-07-20 10:00:00,35.21,35.3,35.19,35.26,16262.0,28.4047,28.4773,28.3885,28.445,16262.0
2018-07-20 10:05:00,35.32,35.36,35.22,35.36,16046.0,28.4934,28.5257,28.4127,28.5257,16046.0
2018-07-20 10:10:00,35.39,35.44,35.3,35.32,12427.0,28.5499,28.5902,28.4773,28.4934,12427.0
2018-07-20 10:15:00,35.34,35.34,35.17,35.2,10974.0,28.5096,28.5096,28.3724,28.3966,10974.0
2018-07-20 10:20:00,35.21,35.25,35.08,35.17,18423.0,28.4047,28.437,28.2998,28.3724,18423.0
2018-07-20 10:25:00,35.17,35.19,35.09,35.17,15191.0,28.3724,28.3885,28.3079,28.3724,15191.0
2018-07-20 10:30:00,35.18,35.19,35.03,35.05,8031.0,28.3805,28.3885,28.2595,28.2756,8031.0
2018-07-20 10:35:00,35.07,35.17,35.0,35.0,9395.0,28.2917,28.3724,28.2353,28.2353,9395.0
2018-07-20 10:40:00,34.98,35.04,34.96,35.0,9965.0,28.2191,28.2675,28.203,28.2353,9965.0
2018-07-20 10:45:00,34.99,35.01,34.93,34.94,12054.0,28.2272,28.2433,28.1788,28.1869,12054.0
2018-07-20 10:50:00,34.94,35.06,34.93,35.04,7982.0,28.1869,28.2837,28.1788,28.2675,7982.0
2018-07-20 10:55:00,35.02,35.05,34.99,35.03,8348.0,28.2514,28.2756,28.2272,28.2595,8348.0
2018-07-20 11:00:00,35.03,35.08,34.99,35.08,9595.0,28.2595,28.2998,28.2272,28.2998,9595.0
2018-07-20 11:05:00,35.08,35.12,35.05,35.08,7802.0,28.2998,28.3321,28.2756,28.2998,7802.0
2018-07-20 11:10:00,35.08,35.15,35.06,35.12,3530.0,28.2998,28.3563,28.2837,28.3321,3530.0
2018-07-20 11:15:00,35.12,35.17,35.08,35.14,13084.0,28.3321,28.3724,28.2998,28.3482,13084.0
2018-07-20 11:20:00,35.12,35.17,35.11,35.15,7500.0,28.3321,28.3724,28.324,28.3563,7500.0
2018-07-20 11:25:00,35.16,35.17,35.09,35.12,6896.0,28.3643,28.3724,28.3079,28.3321,6896.0
2018-07-20 11:30:00,35.13,35.16,35.09,35.1,6973.0,28.3401,28.3643,28.3079,28.3159,6973.0
2018-07-20 11:35:00,35.12,35.15,35.1,35.12,4243.0,28.3321,28.3563,28.3159,28.3321,4243.0
2018-07-20 11:40:00,35.11,35.17,35.09,35.15,5700.0,28.324,28.3724,28.3079,28.3563,5700.0
2018-07-20 11:45:00,35.15,35.23,35.15,35.22,8251.0,28.3563,28.4208,28.3563,28.4127,8251.0
2018-07-20 11:50:00,35.22,35.22,35.12,35.15,8292.0,28.4127,28.4127,28.3321,28.3563,8292.0
2018-07-20 11:55:00,35.15,35.19,35.12,35.14,8796.0,28.3563,28.3885,28.3321,28.3482,8796.0
2018-07-20 12:00:00,35.12,35.18,35.08,35.18,5600.0,28.3321,28.3805,28.2998,28.3805,5600.0
2018-07-20 12:05:00,35.16,35.2,35.14,35.17,4910.0,28.3643,28.3966,28.3482,28.3724,4910.0
2018-07-20 12:10:00,35.16,35.16,35.09,35.13,3485.0,28.3643,28.3643,28.3079,28.3401,3485.0
2018-07-20 12:15:00,35.12,35.15,35.11,35.14,6221.0,28.3321,28.3563,28.324,28.3482,6221.0
2018-07-20 12:20:00,35.14,35.2,35.13,35.2,10090.0,28.3482,28.3966,28.3401,28.3966,10090.0
2018-07-20 12:25:00,35.2,35.21,35.19,35.21,2005.0,28.3966,28.4047,28.3885,28.4047,2005.0
2018-07-20 12:30:00,35.23,35.27,35.23,35.25,4123.0,28.4208,28.4531,28.4208,28.437,4123.0
2018-07-20 12:35:00,35.24,35.29,35.24,35.29,4378.0,28.4289,28.4692,28.4289,28.4692,4378.0
2018-07-20 12:40:00,35.29,35.31,35.28,35.31,7887.0,28.4692,28.4854,28.4612,28.4854,7887.0
2018-07-20 12:45:00,35.3,35.38,35.29,35.29,32401.0,28.4773,28.5418,28.4692,28.4692,32401.0
2018-07-20 12:50:00,35.3,35.3,35.21,35.22,15762.0,28.4773,28.4773,28.4047,28.4127,15762.0
2018-07-20 12:55:00,35.21,35.21,35.19,35.2,3403.0,28.4047,28.4047,28.3885,28.3966,3403.0
2018-07-20 13:00:00,35.21,35.24,35.2,35.21,5697.0,28.4047,28.4289,28.3966,28.4047,5697.0
2018-07-20 13:05:00,35.2,35.2,35.15,35.16,5579.0,28.3966,28.3966,28.3563,28.3643,5579.0
2018-07-20 13:10:00,35.17,35.18,35.13,35.14,6728.0,28.3724,28.3805,28.3401,28.3482,6728.0
2018-07-20 13:15:00,35.14,35.14,35.11,35.13,6751.0,28.3482,28.3482,28.324,28.3401,6751.0
2018-07-20 13:20:00,35.12,35.13,35.07,35.09,7960.0,28.3321,28.3401,28.2917,28.3079,7960.0
2018-07-20 13:25:00,35.09,35.09,35.04,35.05,9259.0,28.3079,28.3079,28.2675,28.2756,9259.0
2018-07-20 13:30:00,35.06,35.06,35.01,35.02,6375.0,28.2837,28.2837,28.2433,28.2514,6375.0
2018-07-20 13:35:00,35.02,35.04,35.0,35.03,18663.0,28.2514,28.2675,28.2353,28.2595,18663.0
2018-07-20 13:40:00,35.04,35.06,35.0,35.01,9890.0,28.2675,28.2837,28.2353,28.2433,9890.0
2018-07-20 13:45:00,35.01,35.07,35.0,35.07,7015.0,28.2433,28.2917,28.2353,28.2917,7015.0
2018-07-20 13:50:00,35.07,35.11,35.06,35.08,7330.0,28.2917,28.324,28.2837,28.2998,7330.0
2018-07-20 13:55:00,35.07,35.08,35.04,35.05,7473.0,28.2917,28.2998,28.2675,28.2756,7473.0
2018-07-20 14:00:00,35.05,35.07,35.04,35.04,9231.0,28.2756,28.2917,28.2675,28.2675,9231.0
2018-07-20 14:05:00,35.05,35.08,35.04,35.05,8984.0,28.2756,28.2998,28.2675,28.2756,8984.0
2018-07-20 14:10:00,35.04,35.06,35.03,35.04,20868.0,28.2675,28.2837,28.2595,28.2675,20868.0
2018-07-20 14:15:00,35.06,35.08,35.04,35.05,10300.0,28.2837,28.2998,28.2675,28.2756,10300.0
2018-07-20 14:20:00,35.05,35.06,35.04,35.05,5309.0,28.2756,28.2837,28.2675,28.2756,5309.0
2018-07-20 14:25:00,35.04,35.07,35.02,35.07,11860.0,28.2675,28.2917,28.2514,28.2917,11860.0
2018-07-20 14:30:00,35.08,35.1,35.07,35.09,13322.0,28.2998,28.3159,28.2917,28.3079,13322.0
2018-07-20 14:35:00,35.09,35.1,35.07,35.1,5500.0,28.3079,28.3159,28.2917,28.3159,5500.0
2018-07-20 14:40:00,35.1,35.12,35.1,35.11,6614.0,28.3159,28.3321,28.3159,28.324,6614.0
2018-07-20 14:45:00,35.11,35.17,35.1,35.15,9126.0,28.324,28.3724,28.3159,28.3563,9126.0
2018-07-20 14:50:00,35.15,35.2,35.14,35.2,5972.0,28.3563,28.3966,28.3482,28.3966,5972.0
2018-07-20 14:55:00,35.19,35.2,35.14,35.15,9200.0,28.3885,28.3966,28.3482,28.3563,9200.0
2018-07-20 15:00:00,35.15,35.19,35.15,35.18,11271.0,28.3563,28.3885,28.3563,28.3805,11271.0
2018-07-20 15:05:00,35.18,35.2,35.16,35.19,14609.0,28.3805,28.3966,28.3643,28.3885,14609.0
2018-07-20 15:10:00,35.19,35.21,35.14,35.16,11073.0,28.3885,28.4047,28.3482,28.3643,11073.0
2018-07-20 15:15:00,35.15,35.16,35.12,35.15,11022.0,28.3563,28.3643,28.3321,28.3563,11022.0
2018-07-20 15:20:00,35.15,35.17,35.13,35.14,9666.0,28.3563,28.3724,28.3401,28.3482,9666.0
2018-07-20 15:25:00,35.13,35.14,35.11,35.12,10370.0,28.3401,28.3482,28.324,28.3321,10370.0
2018-07-20 15:30:00,35.12,35.17,35.1,35.17,37411.0,28.3321,28.3724,28.3159,28.3724,37411.0
2018-07-20 15:35:00,35.17,35.2,35.13,35.19,33180.0,28.3724,28.3966,28.3401,28.3885,33180.0
2018-07-20 15:40:00,35.18,35.22,35.17,35.2,57079.0,28.3805,28.4127,28.3724,28.3966,57079.0
2018-07-20 15:45:00,35.2,35.21,35.19,35.2,47184.0,28.3966,28.4047,28.3885,28.3966,47184.0
2018-07-20 15:50:00,35.19,35.19,35.12,35.12,80624.0,28.3885,28.3885,28.3321,28.3321,80624.0
2018-07-20 15:55:00,35.13,35.17,35.12,35.16,161066.0,28.3401,28.3724,28.3321,28.3643,161066.0
2018-07-23 09:30:00,35.13,35.33,35.13,35.25,42665.0,28.3401,28.5015,28.3401,28.437,42665.0
2018-07-23 09:35:00,35.28,35.47,35.24,35.46,11238.0,28.4612,28.6144,28.4289,28.6064,11238.0
2018-07-23 09:40:00,35.48,35.48,35.21,35.24,11566.0,28.6225,28.6225,28.4047,28.4289,11566.0
2018-07-23 09:45:00,35.25,35.35,35.21,35.34,13630.0,28.437,28.5176,28.4047,28.5096,13630.0
2018-07-23 09:50:00,35.34,35.42,35.24,35.4,15362.0,28.5096,28.5741,28.4289,28.558,15362.0
2018-07-23 09:55:00,35.4,35.42,35.31,35.38,9157.0,28.558,28.5741,28.4854,28.5418,9157.0
2018-07-23 10:00:00,35.36,35.37,35.22,35.22,9169.0,28.5257,28.5338,28.4127,28.4127,9169.0
2018-07-23 10:05:00,35.2,35.2,35.07,35.11,9577.0,28.3966,28.3966,28.2917,28.324,9577.0
2018-07-23 10:10:00,35.12,35.12,35.03,35.03,5481.0,28.3321,28.3321,28.2595,28.2595,5481.0
2018-07-23 10:15:00,35.05,35.06,35.01,35.02,21964.0,28.2756,28.2837,28.2433,28.2514,21964.0
2018-07-23 10:20:00,35.02,35.11,34.96,35.09,16287.0,28.2514,28.324,28.203,28.3079,16287.0
2018-07-23 10:25:00,35.08,35.08,34.98,34.98,7000.0,28.2998,28.2998,28.2191,28.2191,7000.0
2018-07-23 10:30:00,34.97,35.08,34.96,35.08,16640.0,28.2111,28.2998,28.203,28.2998,16640.0
2018-07-23 10:35:00,35.08,35.08,34.95,34.98,13521.0,28.2998,28.2998,28.1949,28.2191,13521.0
2018-07-23 10:40:00,34.99,35.04,34.83,34.84,59795.0,28.2272,28.2675,28.0981,28.1062,59795.0
2018-07-23 10:45:00,34.86,34.88,34.78,34.81,12451.0,28.1223,28.1385,28.0578,28.082,12451.0
2018-07-23 10:50:00,34.78,34.9,34.78,34.87,10969.0,28.0578,28.1546,28.0578,28.1304,10969.0
2018-07-23 10:55:00,34.86,34.88,34.84,34.88,12195.0,28.1223,28.1385,28.1062,28.1385,12195.0
2018-07-23 11:00:00,34.89,34.91,34.84,34.85,10649.0,28.1465,28.1627,28.1062,28.1143,10649.0
2018-07-23 11:05:00,34.82,34.84,34.79,34.81,13553.0,28.0901,28.1062,28.0659,28.082,13553.0
2018-07-23 11:10:00,34.81,34.9,34.79,34.85,30120.0,28.082,28.1546,28.0659,28.1143,30120.0
2018-07-23 11:15:00,34.88,34.99,34.88,34.92,8500.0,28.1385,28.2272,28.1385,28.1707,8500.0
2018-07-23 11:20:00,34.92,34.96,34.89,34.89,7200.0,28.1707,28.203,28.1465,28.1465,7200.0
2018-07-23 11:25:00,34.89,34.92,34.86,34.88,25868.0,28.1465,28.1707,28.1223,28.1385,25868.0
2018-07-23 11:30:00,34.87,35.03,34.84,34.95,23047.0,28.1304,28.2595,28.1062,28.1949,23047.0
2018-07-23 11:35:00,34.95,35.01,34.93,34.93,4901.0,28.1949,28.2433,28.1788,28.1788,4901.0
2018-07-23 11:40:00,34.93,34.99,34.93,34.95,4400.0,28.1788,28.2272,28.1788,28.1949,4400.0
2018-07-23 11:45:00,34.96,35.03,34.95,34.99,15034.0,28.203,28.2595,28.1949,28.2272,15034.0
2018-07-23 11:50:00,34.99,35.03,34.96,35.01,21673.0,28.2272,28.2595,28.203,28.2433,21673.0
2018-07-23 11:55:00,35.01,35.06,35.01,35.02,6289.0,28.2433,28.2837,28.2433,28.2514,6289.0
2018-07-23 12:00:00,35.03,35.1,35.01,35.08,11144.0,28.2595,28.3159,28.2433,28.2998,11144.0
2018-07-23 12:05:00,35.07,35.07,35.03,35.04,6300.0,28.2917,28.2917,28.2595,28.2675,6300.0
2018-07-23 12:10:00,35.03,35.06,35.02,35.06,3050.0,28.2595,28.2837,28.2514,28.2837,3050.0
2018-07-23 12:15:00,35.07,35.08,35.03,35.03,8199.0,28.2917,28.2998,28.2595,28.2595,8199.0
2018-07-23 12:20:00,35.04,35.04,35.03,35.04,3600.0,28.2675,28.2675,28.2595,28.2675,3600.0
2018-07-23 12:25:00,35.05,35.05,35.02,35.03,5600.0,28.2756,28.2756,28.2514,28.2595,5600.0
2018-07-23 12:30:00,35.04,35.08,35.04,35.06,8527.0,28.2675,28.2998,28.2675,28.2837,8527.0
2018-07-23 12:35:00,35.07,35.07,35.01,35.02,7701.0,28.2917,28.2917,28.2433,28.2514,7701.0
2018-07-23 12:40:00,35.02,35.03,34.99,34.99,4504.0,28.2514,28.2595,28.2272,28.2272,4504.0
2018-07-23 12:45:00,35.0,35.01,34.95,34.97,4490.0,28.2353,28.2433,28.1949,28.2111,4490.0
2018-07-23 12:50:00,34.97,35.07,34.96,35.07,12631.0,28.2111,28.2917,28.203,28.2917,12631.0
2018-07-23 12:55:00,35.06,35.07,35.0,35.02,9013.0,28.2837,28.2917,28.2353,28.2514,9013.0
2018-07-23 13:00:00,35.01,35.04,35.01,35.02,3602.0,28.2433,28.2675,28.2433,28.2514,3602.0
2018-07-23 13:05:00,35.03,35.03,35.01,35.02,3600.0,28.2595,28.2595,28.2433,28.2514,3600.0
2018-07-23 13:10:00,35.01,35.01,34.98,35.01,5843.0,28.2433,28.2433,28.2191,28.2433,5843.0
2018-07-23 13:15:00,34.99,34.99,34.94,34.95,4434.0,28.2272,28.2272,28.1869,28.1949,4434.0
2018-07-23 13:20:00,34.95,34.96,34.92,34.93,6483.0,28.1949,28.203,28.1707,28.1788,6483.0
2018-07-23 13:25:00,34.94,34.96,34.94,34.96,3116.0,28.1869,28.203,28.1869,28.203,3116.0
2018-07-23 13:30:00,34.97,34.99,34.96,34.98,3182.0,28.2111,28.2272,28.203,28.2191,3182.0
2018-07-23 13:35:00,34.99,35.01,34.96,34.97,3131.0,28.2272,28.2433,28.203,28.2111,3131.0
2018-07-23 13:40:00,34.97,35.01,34.96,35.01,20577.0,28.2111,28.2433,28.203,28.2433,20577.0
2018-07-23 13:45:00,35.01,35.03,35.01,35.01,6105.0,28.2433,28.2595,28.2433,28.2433,6105.0
2018-07-23 13:50:00,35.01,35.02,34.97,35.0,8895.0,28.2433,28.2514,28.2111,28.2353,8895.0
2018-07-23 13:55:00,35.0,35.0,34.97,34.97,2600.0,28.2353,28.2353,28.2111,28.2111,2600.0
2018-07-23 14:00:00,34.97,34.98,34.96,34.96,4923.0,28.2111,28.2191,28.203,28.203,4923.0
2018-07-23 14:05:00,34.97,34.97,34.92,34.94,13441.0,28.2111,28.2111,28.1707,28.1869,13441.0
2018-07-23 14:10:00,34.93,35.0,34.93,34.98,19058.0,28.1788,28.2353,28.1788,28.2191,19058.0
2018-07-23 14:15:00,34.98,35.02,34.97,34.98,17403.0,28.2191,28.2514,28.2111,28.2191,17403.0
2018-07-23 14:20:00,34.99,35.02,34.99,35.01,3392.0,28.2272,28.2514,28.2272,28.2433,3392.0
2018-07-23 14:25:00,35.01,35.02,35.0,35.0,5969.0,28.2433,28.2514,28.2353,28.2353,5969.0
2018-07-23 14:30:00,35.0,35.0,34.98,34.99,5470.0,28.2353,28.2353,28.2191,28.2272,5470.0
2018-07-23 14:35:00,35.0,35.06,34.99,35.05,12057.0,28.2353,28.2837,28.2272,28.2756,12057.0
2018-07-23 14:40:00,35.06,35.14,35.05,35.14,13830.0,28.2837,28.3482,28.2756,28.3482,13830.0
2018-07-23 14:45:00,35.14,35.14,35.09,35.1,10737.0,28.3482,28.3482,28.3079,28.3159,10737.0
2018-07-23 14:50:00,35.1,35.12,35.09,35.11,7812.0,28.3159,28.3321,28.3079,28.324,7812.0
2018-07-23 14:55:00,35.11,35.12,35.04,35.05,9909.0,28.324,28.3321,28.2675,28.2756,9909.0
2018-07-23 15:00:00,35.06,35.09,35.05,35.06,38234.0,28.2837,28.3079,28.2756,28.2837,38234.0
2018-07-23 15:05:00,35.05,35.07,35.04,35.06,11898.0,28.2756,28.2917,28.2675,28.2837,11898.0
2018-07-23 15:10:00,35.05,35.05,35.0,35.0,7926.0,28.2756,28.2756,28.2353,28.2353,7926.0
2018-07-23 15:15:00,35.01,35.02,35.0,35.0,5851.0,28.2433,28.2514,28.2353,28.2353,5851.0
2018-07-23 15:20:00,35.01,35.01,34.97,34.97,6158.0,28.2433,28.2433,28.2111,28.2111,6158.0
2018-07-23 15:25:00,34.98,34.98,34.96,34.97,12940.0,28.2191,28.2191,28.203,28.2111,12940.0
2018-07-23 15:30:00,34.97,34.97,34.92,34.94,9967.0,28.2111,28.2111,28.1707,28.1869,9967.0
2018-07-23 15:35:00,34.95,34.97,34.94,34.97,23508.0,28.1949,28.2111,28.1869,28.2111,23508.0
2018-07-23 15:40:00,34.97,34.98,34.93,34.93,52223.0,28.2111,28.2191,28.1788,28.1788,52223.0
2018-07-23 15:45:00,34.93,34.97,34.93,34.93,22415.0,28.1788,28.2111,28.1788,28.1788,22415.0
2018-07-23 15:50:00,34.94,35.08,34.93,35.08,108656.0,28.1869,28.2998,28.1788,28.2998,108656.0
2018-07-23 15:55:00,35.08,35.1,34.97,34.99,160237.0,28.2998,28.3159,28.2111,28.2272,160237.0
2018-07-24 09:30:00,35.02,35.06,34.86,34.86,20083.0,28.2514,28.2837,28.1223,28.1223,20083.0
2018-07-24 09:35:00,34.86,34.92,34.69,34.91,12012.0,28.1223,28.1707,27.9852,28.1627,12012.0
2018-07-24 09:40:00,34.92,34.94,34.86,34.86,16900.0,28.1707,28.1869,28.1223,28.1223,16900.0
2018-07-24 09:45:00,34.85,34.94,34.73,34.73,24077.0,28.1143,28.1869,28.0175,28.0175,24077.0
2018-07-24 09:50:00,34.72,34.75,34.51,34.55,14240.0,28.0094,28.0336,27.84,27.8722,14240.0
2018-07-24 09:55:00,34.54,34.58,34.46,34.58,11102.0,27.8642,27.8964,27.7996,27.8964,11102.0
2018-07-24 10:00:00,34.54,34.58,34.5,34.52,13101.0,27.8642,27.8964,27.8319,27.848,13101.0
2018-07-24 10:05:00,34.53,34.54,34.4,34.4,12731.0,27.8561,27.8642,27.7512,27.7512,12731.0
2018-07-24 10:10:00,34.39,34.41,34.27,34.35,13071.0,27.7432,27.7593,27.6464,27.7109,13071.0
2018-07-24 10:15:00,34.34,34.44,34.31,34.43,11134.0,27.7028,27.7835,27.6786,27.7754,11134.0
2018-07-24 10:20:00,34.42,34.42,34.31,34.34,13202.0,27.7674,27.7674,27.6786,27.7028,13202.0
2018-07-24 10:25:00,34.33,34.39,34.3,34.34,15802.0,27.6948,27.7432,27.6706,27.7028,15802.0
2018-07-24 10:30:00,34.35,34.43,34.34,34.43,31154.0,27.7109,27.7754,27.7028,27.7754,31154.0
2018-07-24 10:35:00,34.43,34.43,34.15,34.16,13517.0,27.7754,27.7754,27.5496,27.5576,13517.0
2018-07-24 10:40:00,34.15,34.28,34.14,34.26,7903.0,27.5496,27.6544,27.5415,27.6383,7903.0
2018-07-24 10:45:00,34.25,34.27,34.14,34.2,9471.0,27.6302,27.6464,27.5415,27.5899,9471.0
2018-07-24 10:50:00,34.22,34.24,34.12,34.12,5100.0,27.606,27.6222,27.5254,27.5254,5100.0
2018-07-24 10:55:00,34.11,34.11,33.84,33.85,24724.0,27.5173,27.5173,27.2995,27.3075,24724.0
2018-07-24 11:00:00,33.86,33.89,33.78,33.86,30005.0,27.3156,27.3398,27.2511,27.3156,30005.0
2018-07-24 11:05:00,33.84,33.92,33.82,33.85,25844.0,27.2995,27.364,27.2833,27.3075,25844.0
2018-07-24 11:10:00,33.85,33.89,33.82,33.83,14251.0,27.3075,27.3398,27.2833,27.2914,14251.0
2018-07-24 11:15:00,33.84,33.85,33.76,33.76,41931.0,27.2995,27.3075,27.2349,27.2349,41931.0
2018-07-24 11:20:00,33.77,33.8,33.75,33.79,37445.0,27.243,27.2672,27.2269,27.2591,37445.0
2018-07-24 11:25:00,33.78,33.88,33.78,33.81,23528.0,27.2511,27.3317,27.2511,27.2753,23528.0
2018-07-24 11:30:00,33.81,33.9,33.81,33.85,11626.0,27.2753,27.3479,27.2753,27.3075,11626.0
2018-07-24 11:35:00,33.86,33.89,33.82,33.84,8919.0,27.3156,27.3398,27.2833,27.2995,8919.0
2018-07-24 11:40:00,33.85,33.85,33.79,33.8,62233.0,27.3075,27.3075,27.2591,27.2672,62233.0
2018-07-24 11:45:00,33.8,33.86,33.72,33.73,236333.0,27.2672,27.3156,27.2027,27.2107,236333.0
2018-07-24 11:50:00,33.73,33.75,33.68,33.7,13336.0,27.2107,27.2269,27.1704,27.1865,13336.0
2018-07-24 11:55:00,33.71,33.73,33.67,33.7,8677.0,27.1946,27.2107,27.1623,27.1865,8677.0
2018-07-24 12:00:00,33.71,33.88,33.7,33.88,61778.0,27.1946,27.3317,27.1865,27.3317,61778.0
2018-07-24 12:05:00,33.89,33.9,33.74,33.88,181267.0,27.3398,27.3479,27.2188,27.3317,181267.0
2018-07-24 12:10:00,33.89,34.06,33.89,34.03,10650.0,27.3398,27.477,27.3398,27.4527,10650.0
2018-07-24 12:15:00,34.03,34.11,33.98,34.07,26069.0,27.4527,27.5173,27.4124,27.485,26069.0
2018-07-24 12:20:00,34.06,34.06,33.91,33.94,72194.0,27.477,27.477,27.3559,27.3801,72194.0
2018-07-24 12:25:00,33.94,33.97,33.93,33.94,10684.0,27.3801,27.4043,27.3721,27.3801,10684.0
2018-07-24 12:30:00,33.93,33.95,33.86,33.86,16712.0,27.3721,27.3882,27.3156,27.3156,16712.0
2018-07-24 12:35:00,33.86,33.87,33.79,33.8,7453.0,27.3156,27.3237,27.2591,27.2672,7453.0
2018-07-24 12:40:00,33.81,33.83,33.75,33.79,9742.0,27.2753,27.2914,27.2269,27.2591,9742.0
2018-07-24 12:45:00,33.79,33.81,33.74,33.78,8022.0,27.2591,27.2753,27.2188,27.2511,8022.0
2018-07-24 12:50:00,33.77,33.78,33.69,33.73,5116.0,27.243,27.2511,27.1785,27.2107,5116.0
2018-07-24 12:55:00,33.75,33.8,33.75,33.78,6109.0,27.2269,27.2672,27.2269,27.2511,6109.0
2018-07-24 13:00:00,33.79,33.79,33.73,33.75,9239.0,27.2591,27.2591,27.2107,27.2269,9239.0
2018-07-24 13:05:00,33.75,33.79,33.73,33.78,3741.0,27.2269,27.2591,27.2107,27.2511,3741.0
2018-07-24 13:10:00,33.78,33.85,33.78,33.85,13027.0,27.2511,27.3075,27.2511,27.3075,13027.0
2018-07-24 13:15:00,33.84,33.86,33.79,33.8,7089.0,27.2995,27.3156,27.2591,27.2672,7089.0
2018-07-24 13:20:00,33.81,33.84,33.73,33.73,25735.0,27.2753,27.2995,27.2107,27.2107,25735.0
2018-07-24 13:25:00,33.73,33.73,33.65,33.66,11446.0,27.2107,27.2107,27.1462,27.1543,11446.0
2018-07-24 13:30:00,33.67,33.68,33.59,33.61,48472.0,27.1623,27.1704,27.0978,27.1139,48472.0
2018-07-24 13:35:00,33.64,33.74,33.63,33.72,13412.0,27.1381,27.2188,27.1301,27.2027,13412.0
2018-07-24 13:40:00,33.72,33.79,33.69,33.77,8739.0,27.2027,27.2591,27.1785,27.243,8739.0
2018-07-24 13:45:00,33.77,33.83,33.76,33.83,13668.0,27.243,27.2914,27.2349,27.2914,13668.0
2018-07-24 13:50:00,33.82,33.84,33.78,33.8,33180.0,27.2833,27.2995,27.2511,27.2672,33180.0
2018-07-24 13:55:00,33.79,33.81,33.76,33.81,3700.0,27.2591,27.2753,27.2349,27.2753,3700.0
2018-07-24 14:00:00,33.8,33.82,33.78,33.8,2700.0,27.2672,27.2833,27.2511,27.2672,2700.0
2018-07-24 14:05:00,33.8,33.88,33.75,33.88,12567.0,27.2672,27.3317,27.2269,27.3317,12567.0
2018-07-24 14:10:00,33.9,33.91,33.86,33.89,22282.0,27.3479,27.3559,27.3156,27.3398,22282.0
2018-07-24 14:15:00,33.88,33.9,33.84,33.88,8603.0,27.3317,27.3479,27.2995,27.3317,8603.0
2018-07-24 14:20:00,33.87,33.87,33.78,33.78,5600.0,27.3237,27.3237,27.2511,27.2511,5600.0
2018-07-24 14:25:00,33.77,33.77,33.7,33.71,7706.0,27.243,27.243,27.1865,27.1946,7706.0
2018-07-24 14:30:00,33.7,33.7,33.66,33.68,21917.0,27.1865,27.1865,27.1543,27.1704,21917.0
2018-07-24 14:35:00,33.67,33.67,33.57,33.58,18849.0,27.1623,27.1623,27.0817,27.0897,18849.0
2018-07-24 14:40:00,33.58,33.76,33.57,33.74,39754.0,27.0897,27.2349,27.0817,27.2188,39754.0
2018-07-24 14:45:00,33.73,33.79,33.7,33.7,20669.0,27.2107,27.2591,27.1865,27.1865,20669.0
2018-07-24 14:50:00,33.7,33.7,33.64,33.65,7747.0,27.1865,27.1865,27.1381,27.1462,7747.0
2018-07-24 14:55:00,33.65,33.7,33.62,33.69,16769.0,27.1462,27.1865,27.122,27.1785,16769.0
2018-07-24 15:00:00,33.68,33.69,33.66,33.69,14901.0,27.1704,27.1785,27.1543,27.1785,14901.0
2018-07-24 15:05:00,33.69,33.73,33.69,33.72,22317.0,27.1785,27.2107,27.1785,27.2027,22317.0
2018-07-24 15:10:00,33.72,33.73,33.67,33.67,14687.0,27.2027,27.2107,27.1623,27.1623,14687.0
2018-07-24 15:15:00,33.68,33.69,33.63,33.68,29892.0,27.1704,27.1785,27.1301,27.1704,29892.0
2018-07-24 15:20:00,33.67,33.69,33.65,33.68,17140.0,27.1623,27.1785,27.1462,27.1704,17140.0
2018-07-24 15:25:00,33.68,33.69,33.64,33.67,32059.0,27.1704,27.1785,27.1381,27.1623,32059.0
2018-07-24 15:30:00,33.68,33.71,33.65,33.67,28661.0,27.1704,27.1946,27.1462,27.1623,28661.0
2018-07-24 15:35:00,33.66,33.74,33.65,33.73,35087.0,27.1543,27.2188,27.1462,27.2107,35087.0
2018-07-24 15:40:00,33.74,33.83,33.73,33.82,39632.0,27.2188,27.2914,27.2107,27.2833,39632.0
2018-07-24 15:45:00,33.82,33.88,33.8,33.88,69157.0,27.2833,27.3317,27.2672,27.3317,69157.0
2018-07-24 15:50:00,33.89,33.91,33.84,33.89,61232.0,27.3398,27.3559,27.2995,27.3398,61232.0
2018-07-24 15:55:00,33.89,33.9,33.84,33.87,152053.0,27.3398,27.3479,27.2995,27.3237,152053.0
2018-07-25 09:30:00,33.6,33.85,33.58,33.62,43595.0,27.1059,27.3075,27.0897,27.122,43595.0
2018-07-25 09:35:00,33.6,33.6,33.15,33.4,73890.0,27.1059,27.1059,26.7428,26.9445,73890.0
2018-07-25 09:40:00,33.41,33.59,33.29,33.29,13363.0,26.9526,27.0978,26.8558,26.8558,13363.0
2018-07-25 09:45:00,33.25,33.57,33.25,33.52,30049.0,26.8235,27.0817,26.8235,27.0413,30049.0
2018-07-25 09:50:00,33.5,33.53,33.35,33.43,20568.0,27.0252,27.0494,26.9042,26.9687,20568.0
2018-07-25 09:55:00,33.4,33.4,33.22,33.32,12802.0,26.9445,26.9445,26.7993,26.88,12802.0
2018-07-25 10:00:00,33.33,33.43,33.24,33.4,22368.0,26.888,26.9687,26.8154,26.9445,22368.0
2018-07-25 10:05:00,33.4,33.42,33.25,33.25,19720.0,26.9445,26.9606,26.8235,26.8235,19720.0
2018-07-25 10:10:00,33.24,33.34,33.22,33.26,9400.0,26.8154,26.8961,26.7993,26.8316,9400.0
2018-07-25 10:15:00,33.22,33.29,33.16,33.25,10257.0,26.7993,26.8558,26.7509,26.8235,10257.0
2018-07-25 10:20:00,33.28,33.35,33.24,33.29,10627.0,26.8477,26.9042,26.8154,26.8558,10627.0
2018-07-25 10:25:00,33.29,33.29,33.22,33.25,7175.0,26.8558,26.8558,26.7993,26.8235,7175.0
2018-07-25 10:30:00,33.24,33.28,33.19,33.25,9107.0,26.8154,26.8477,26.7751,26.8235,9107.0
2018-07-25 10:35:00,33.25,33.28,33.2,33.25,13930.0,26.8235,26.8477,26.7832,26.8235,13930.0
2018-07-25 10:40:00,33.24,33.25,33.17,33.22,11317.0,26.8154,26.8235,26.759,26.7993,11317.0
2018-07-25 10:45:00,33.2,33.33,33.2,33.33,6022.0,26.7832,26.888,26.7832,26.888,6022.0
2018-07-25 10:50:00,33.33,33.38,33.27,33.35,21057.0,26.888,26.9284,26.8396,26.9042,21057.0
2018-07-25 10:55:00,33.35,33.4,33.29,33.3,14215.0,26.9042,26.9445,26.8558,26.8638,14215.0
2018-07-25 11:00:00,33.31,33.33,33.26,33.33,5602.0,26.8719,26.888,26.8316,26.888,5602.0
2018-07-25 11:05:00,33.33,33.34,33.28,33.34,10414.0,26.888,26.8961,26.8477,26.8961,10414.0
2018-07-25 11:10:00,33.35,33.42,33.33,33.39,15995.0,26.9042,26.9606,26.888,26.9364,15995.0
2018-07-25 11:15:00,33.4,33.4,33.29,33.32,19404.0,26.9445,26.9445,26.8558,26.88,19404.0
2018-07-25 11:20:00,33.32,33.46,33.32,33.46,14726.0,26.88,26.9929,26.88,26.9929,14726.0
2018-07-25 11:25:00,33.46,33.48,33.37,33.4,17993.0,26.9929,27.0091,26.9203,26.9445,17993.0
2018-07-25 11:30:00,33.41,33.47,33.37,33.37,14267.0,26.9526,27.001,26.9203,26.9203,14267.0
2018-07-25 11:35:00,33.37,33.48,33.37,33.4,15897.0,26.9203,27.0091,26.9203,26.9445,15897.0
2018-07-25 11:40:00,33.4,33.49,33.39,33.4,15711.0,26.9445,27.0171,26.9364,26.9445,15711.0
2018-07-25 11:45:00,33.4,33.49,33.39,33.46,18303.0,26.9445,27.0171,26.9364,26.9929,18303.0
2018-07-25 11:50:00,33.47,33.55,33.46,33.53,16816.0,27.001,27.0655,26.9929,27.0494,16816.0
2018-07-25 11:55:00,33.55,33.57,33.45,33.49,22790.0,27.0655,27.0817,26.9849,27.0171,22790.0
2018-07-25 12:00:00,33.49,33.6,33.44,33.6,11160.0,27.0171,27.1059,26.9768,27.1059,11160.0
2018-07-25 12:05:00,33.59,33.61,33.52,33.55,9175.0,27.0978,27.1139,27.0413,27.0655,9175.0
2018-07-25 12:10:00,33.55,33.61,33.53,33.55,30929.0,27.0655,27.1139,27.0494,27.0655,30929.0
2018-07-25 12:15:00,33.55,33.62,33.55,33.62,21429.0,27.0655,27.122,27.0655,27.122,21429.0
2018-07-25 12:20:00,33.61,33.63,33.6,33.6,9373.0,27.1139,27.1301,27.1059,27.1059,9373.0
2018-07-25 12:25:00,33.6,33.61,33.58,33.59,8792.0,27.1059,27.1139,27.0897,27.0978,8792.0
2018-07-25 12:30:00,33.59,33.59,33.48,33.5,14889.0,27.0978,27.0978,27.0091,27.0252,14889.0
2018-07-25 12:35:00,33.5,33.51,33.46,33.47,7700.0,27.0252,27.0333,26.9929,27.001,7700.0
2018-07-25 12:40:00,33.47,33.48,33.44,33.45,6670.0,27.001,27.0091,26.9768,26.9849,6670.0
2018-07-25 12:45:00,33.45,33.47,33.44,33.46,5887.0,26.9849,27.001,26.9768,26.9929,5887.0
2018-07-25 12:50:00,33.47,33.52,33.46,33.5,29938.0,27.001,27.0413,26.9929,27.0252,29938.0
2018-07-25 12:55:00,33.49,33.51,33.49,33.49,18691.0,27.0171,27.0333,27.0171,27.0171,18691.0
2018-07-25 13:00:00,33.5,33.51,33.43,33.46,13286.0,27.0252,27.0333,26.9687,26.9929,13286.0
2018-07-25 13:05:00,33.45,33.5,33.45,33.5,6640.0,26.9849,27.0252,26.9849,27.0252,6640.0
2018-07-25 13:10:00,33.5,33.53,33.48,33.52,12083.0,27.0252,27.0494,27.0091,27.0413,12083.0
2018-07-25 13:15:00,33.52,33.53,33.5,33.53,6258.0,27.0413,27.0494,27.0252,27.0494,6258.0
2018-07-25 13:20:00,33.53,33.54,33.52,33.54,5200.0,27.0494,27.0575,27.0413,27.0575,5200.0
2018-07-25 13:25:00,33.55,33.56,33.5,33.5,7233.0,27.0655,27.0736,27.0252,27.0252,7233.0
2018-07-25 13:30:00,33.51,33.53,33.49,33.5,4075.0,27.0333,27.0494,27.0171,27.0252,4075.0
2018-07-25 13:35:00,33.5,33.53,33.49,33.51,9278.0,27.0252,27.0494,27.0171,27.0333,9278.0
2018-07-25 13:40:00,33.53,33.56,33.52,33.54,5834.0,27.0494,27.0736,27.0413,27.0575,5834.0
2018-07-25 13:45:00,33.55,33.62,33.55,33.62,18251.0,27.0655,27.122,27.0655,27.122,18251.0
2018-07-25 13:50:00,33.61,33.66,33.61,33.65,12581.0,27.1139,27.1543,27.1139,27.1462,12581.0
2018-07-25 13:55:00,33.65,33.72,33.64,33.71,25013.0,27.1462,27.2027,27.1381,27.1946,25013.0
2018-07-25 14:00:00,33.72,33.77,33.7,33.72,19989.0,27.2027,27.243,27.1865,27.2027,19989.0
2018-07-25 14:05:00,33.73,33.86,33.73,33.8,48327.0,27.2107,27.3156,27.2107,27.2672,48327.0
2018-07-25 14:10:00,33.8,33.87,33.76,33.78,147904.0,27.2672,27.3237,27.2349,27.2511,147904.0
2018-07-25 14:15:00,33.78,33.81,33.75,33.8,10880.0,27.2511,27.2753,27.2269,27.2672,10880.0
2018-07-25 14:20:00,33.79,33.79,33.68,33.68,33035.0,27.2591,27.2591,27.1704,27.1704,33035.0
2018-07-25 14:25:00,33.69,33.7,33.64,33.64,11387.0,27.1785,27.1865,27.1381,27.1381,11387.0
2018-07-25 14:30:00,33.65,33.67,33.6,33.62,14448.0,27.1462,27.1623,27.1059,27.122,14448.0
2018-07-25 14:35:00,33.63,33.65,33.62,33.64,5123.0,27.1301,27.1462,27.122,27.1381,5123.0
2018-07-25 14:40:00,33.63,33.68,33.63,33.66,8192.0,27.1301,27.1704,27.1301,27.1543,8192.0
2018-07-25 14:45:00,33.67,33.71,33.66,33.71,9387.0,27.1623,27.1946,27.1543,27.1946,9387.0
2018-07-25 14:50:00,33.71,33.72,33.67,33.69,6414.0,27.1946,27.2027,27.1623,27.1785,6414.0
2018-07-25 14:55:00,33.69,33.73,33.68,33.7,7151.0,27.1785,27.2107,27.1704,27.1865,7151.0
2018-07-25 15:00:00,33.7,33.7,33.67,33.69,7926.0,27.1865,27.1865,27.1623,27.1785,7926.0
2018-07-25 15:05:00,33.69,33.69,33.66,33.68,15978.0,27.1785,27.1785,27.1543,27.1704,15978.0
2018-07-25 15:10:00,33.69,33.72,33.68,33.72,3690.0,27.1785,27.2027,27.1704,27.2027,3690.0
2018-07-25 15:15:00,33.73,33.76,33.72,33.74,13411.0,27.2107,27.2349,27.2027,27.2188,13411.0
2018-07-25 15:20:00,33.74,33.74,33.65,33.65,13247.0,27.2188,27.2188,27.1462,27.1462,13247.0
2018-07-25 15:25:00,33.66,33.68,33.58,33.68,31306.0,27.1543,27.1704,27.0897,27.1704,31306.0
2018-07-25 15:30:00,33.69,33.7,33.66,33.69,8567.0,27.1785,27.1865,27.1543,27.1785,8567.0
2018-07-25 15:35:00,33.69,33.76,33.68,33.74,24402.0,27.1785,27.2349,27.1704,27.2188,24402.0
2018-07-25 15:40:00,33.75,33.76,33.71,33.73,27977.0,27.2269,27.2349,27.1946,27.2107,27977.0
2018-07-25 15:45:00,33.75,33.76,33.69,33.75,59469.0,27.2269,27.2349,27.1785,27.2269,59469.0
2018-07-25 15:50:00,33.75,33.76,33.7,33.72,39183.0,27.2269,27.2349,27.1865,27.2027,39183.0
2018-07-25 15:55:00,33.72,33.75,33.71,33.75,92182.0,27.2027,27.2269,27.1946,27.2269,92182.0
2018-07-26 09:30:00,33.91,34.29,33.9,34.29,28722.0,27.3559,27.6625,27.3479,27.6625,28722.0
2018-07-26 09:35:00,34.25,34.66,34.25,34.63,27004.0,27.6302,27.961,27.6302,27.9368,27004.0
2018-07-26 09:40:00,34.58,35.06,34.58,34.95,46232.0,27.8964,28.2837,27.8964,28.1949,46232.0
2018-07-26 09:45:00,34.97,35.07,34.47,34.47,27615.0,28.2111,28.2917,27.8077,27.8077,27615.0
2018-07-26 09:50:00,34.47,34.57,34.41,34.5,27400.0,27.8077,27.8884,27.7593,27.8319,27400.0
2018-07-26 09:55:00,34.52,34.64,34.47,34.59,15644.0,27.848,27.9449,27.8077,27.9045,15644.0
2018-07-26 10:00:00,34.58,34.63,34.36,34.36,34574.0,27.8964,27.9368,27.719,27.719,34574.0
2018-07-26 10:05:00,34.33,34.33,34.15,34.25,56424.0,27.6948,27.6948,27.5496,27.6302,56424.0
2018-07-26 10:10:00,34.29,34.33,34.11,34.14,16387.0,27.6625,27.6948,27.5173,27.5415,16387.0
2018-07-26 10:15:00,34.14,34.29,34.14,34.24,7516.0,27.5415,27.6625,27.5415,27.6222,7516.0
2018-07-26 10:20:00,34.25,34.42,34.19,34.3,101211.0,27.6302,27.7674,27.5818,27.6706,101211.0
2018-07-26 10:25:00,34.3,34.43,34.28,34.3,13209.0,27.6706,27.7754,27.6544,27.6706,13209.0
2018-07-26 10:30:00,34.3,34.31,34.07,34.08,14423.0,27.6706,27.6786,27.485,27.4931,14423.0
2018-07-26 10:35:00,34.07,34.34,34.07,34.27,27707.0,27.485,27.7028,27.485,27.6464,27707.0
2018-07-26 10:40:00,34.28,34.41,34.26,34.31,24697.0,27.6544,27.7593,27.6383,27.6786,24697.0
2018-07-26 10:45:00,34.32,34.43,34.29,34.43,14303.0,27.6867,27.7754,27.6625,27.7754,14303.0
2018-07-26 10:50:00,34.42,34.42,34.32,34.33,14251.0,27.7674,27.7674,27.6867,27.6948,14251.0
2018-07-26 10:55:00,34.33,34.42,34.32,34.34,10254.0,27.6948,27.7674,27.6867,27.7028,10254.0
2018-07-26 11:00:00,34.33,34.34,34.22,34.23,28400.0,27.6948,27.7028,27.606,27.6141,28400.0
2018-07-26 11:05:00,34.24,34.26,34.13,34.23,10657.0,27.6222,27.6383,27.5334,27.6141,10657.0
2018-07-26 11:10:00,34.23,34.25,34.19,34.19,9772.0,27.6141,27.6302,27.5818,27.5818,9772.0
2018-07-26 11:15:00,34.17,34.22,34.1,34.14,9130.0,27.5657,27.606,27.5092,27.5415,9130.0
2018-07-26 11:20:00,34.14,34.14,34.05,34.09,24902.0,27.5415,27.5415,27.4689,27.5012,24902.0
2018-07-26 11:25:00,34.09,34.17,34.09,34.16,10324.0,27.5012,27.5657,27.5012,27.5576,10324.0
2018-07-26 11:30:00,34.16,34.18,34.15,34.16,18258.0,27.5576,27.5738,27.5496,27.5576,18258.0
2018-07-26 11:35:00,34.16,34.3,34.16,34.28,10016.0,27.5576,27.6706,27.5576,27.6544,10016.0
2018-07-26 11:40:00,34.26,34.28,34.16,34.16,5653.0,27.6383,27.6544,27.5576,27.5576,5653.0
2018-07-26 11:45:00,34.14,34.22,34.1,34.21,7348.0,27.5415,27.606,27.5092,27.598,7348.0
2018-07-26 11:50:00,34.2,34.21,34.13,34.14,6300.0,27.5899,27.598,27.5334,27.5415,6300.0
2018-07-26 11:55:00,34.13,34.15,34.04,34.05,7751.0,27.5334,27.5496,27.4608,27.4689,7751.0
2018-07-26 12:00:00,34.06,34.14,34.05,34.1,9146.0,27.477,27.5415,27.4689,27.5092,9146.0
2018-07-26 12:05:00,34.08,34.1,33.99,34.01,17341.0,27.4931,27.5092,27.4205,27.4366,17341.0
2018-07-26 12:10:00,34.01,34.03,33.93,33.95,8331.0,27.4366,27.4527,27.3721,27.3882,8331.0
2018-07-26 12:15:00,33.95,34.0,33.91,33.91,10955.0,27.3882,27.4285,27.3559,27.3559,10955.0
2018-07-26 12:20:00,33.93,33.97,33.92,33.94,5540.0,27.3721,27.4043,27.364,27.3801,5540.0
2018-07-26 12:25:00,33.96,34.04,33.95,34.04,6900.0,27.3963,27.4608,27.3882,27.4608,6900.0
2018-07-26 12:30:00,34.04,34.05,33.97,33.98,9271.0,27.4608,27.4689,27.4043,27.4124,9271.0
2018-07-26 12:35:00,33.98,34.01,33.97,34.01,6516.0,27.4124,27.4366,27.4043,27.4366,6516.0
2018-07-26 12:40:00,34.02,34.06,33.99,33.99,10541.0,27.4447,27.477,27.4205,27.4205,10541.0
2018-07-26 12:45:00,33.97,33.98,33.9,33.94,10037.0,27.4043,27.4124,27.3479,27.3801,10037.0
2018-07-26 12:50:00,33.94,33.95,33.85,33.86,10535.0,27.3801,27.3882,27.3075,27.3156,10535.0
2018-07-26 12:55:00,33.86,33.93,33.84,33.91,17329.0,27.3156,27.3721,27.2995,27.3559,17329.0
2018-07-26 13:00:00,33.91,33.94,33.86,33.86,12595.0,27.3559,27.3801,27.3156,27.3156,12595.0
2018-07-26 13:05:00,33.85,33.85,33.69,33.73,8800.0,27.3075,27.3075,27.1785,27.2107,8800.0
2018-07-26 13:10:00,33.74,33.75,33.61,33.61,5196.0,27.2188,27.2269,27.1139,27.1139,5196.0
2018-07-26 13:15:00,33.62,33.68,33.61,33.66,8959.0,27.122,27.1704,27.1139,27.1543,8959.0
2018-07-26 13:20:00,33.65,33.7,33.62,33.68,8449.0,27.1462,27.1865,27.122,27.1704,8449.0
2018-07-26 13:25:00,33.68,33.68,33.66,33.68,3437.0,27.1704,27.1704,27.1543,27.1704,3437.0
2018-07-26 13:30:00,33.69,33.75,33.68,33.74,8698.0,27.1785,27.2269,27.1704,27.2188,8698.0
2018-07-26 13:35:00,33.76,33.8,33.75,33.77,7491.0,27.2349,27.2672,27.2269,27.243,7491.0
2018-07-26 13:40:00,33.77,33.78,33.74,33.75,8277.0,27.243,27.2511,27.2188,27.2269,8277.0
2018-07-26 13:45:00,33.76,33.76,33.72,33.74,11103.0,27.2349,27.2349,27.2027,27.2188,11103.0
2018-07-26 13:50:00,33.74,33.77,33.72,33.77,6610.0,27.2188,27.243,27.2027,27.243,6610.0
2018-07-26 13:55:00,33.77,33.84,33.76,33.84,7056.0,27.243,27.2995,27.2349,27.2995,7056.0
2018-07-26 14:00:00,33.83,33.86,33.78,33.79,8988.0,27.2914,27.3156,27.2511,27.2591,8988.0
2018-07-26 14:05:00,33.79,33.8,33.73,33.77,6200.0,27.2591,27.2672,27.2107,27.243,6200.0
2018-07-26 14:10:00,33.78,33.8,33.73,33.75,6450.0,27.2511,27.2672,27.2107,27.2269,6450.0
2018-07-26 14:15:00,33.74,33.8,33.74,33.79,7451.0,27.2188,27.2672,27.2188,27.2591,7451.0
2018-07-26 14:20:00,33.8,33.82,33.79,33.82,4153.0,27.2672,27.2833,27.2591,27.2833,4153.0
2018-07-26 14:25:00,33.82,33.87,33.8,33.81,10513.0,27.2833,27.3237,27.2672,27.2753,10513.0
2018-07-26 14:30:00,33.81,33.88,33.8,33.87,9922.0,27.2753,27.3317,27.2672,27.3237,9922.0
2018-07-26 14:35:00,33.88,33.92,33.87,33.9,13868.0,27.3317,27.364,27.3237,27.3479,13868.0
2018-07-26 14:40:00,33.9,33.92,33.87,33.89,6923.0,27.3479,27.364,27.3237,27.3398,6923.0
2018-07-26 14:45:00,33.89,33.89,33.82,33.84,9214.0,27.3398,27.3398,27.2833,27.2995,9214.0
2018-07-26 14:50:00,33.83,33.87,33.82,33.87,6100.0,27.2914,27.3237,27.2833,27.3237,6100.0
2018-07-26 14:55:00,33.87,33.87,33.75,33.76,22632.0,27.3237,27.3237,27.2269,27.2349,22632.0
2018-07-26 15:00:00,33.76,33.84,33.74,33.84,34797.0,27.2349,27.2995,27.2188,27.2995,34797.0
2018-07-26 15:05:00,33.85,33.92,33.84,33.91,11367.0,27.3075,27.364,27.2995,27.3559,11367.0
2018-07-26 15:10:00,33.91,33.94,33.9,33.93,14115.0,27.3559,27.3801,27.3479,27.3721,14115.0
2018-07-26 15:15:00,33.94,33.95,33.92,33.94,21158.0,27.3801,27.3882,27.364,27.3801,21158.0
2018-07-26 15:20:00,33.94,33.96,33.93,33.95,27858.0,27.3801,27.3963,27.3721,27.3882,27858.0
2018-07-26 15:25:00,33.95,33.95,33.86,33.9,23266.0,27.3882,27.3882,27.3156,27.3479,23266.0
2018-07-26 15:30:00,33.9,33.94,33.89,33.94,28709.0,27.3479,27.3801,27.3398,27.3801,28709.0
2018-07-26 15:35:00,33.94,33.99,33.92,33.98,18091.0,27.3801,27.4205,27.364,27.4124,18091.0
2018-07-26 15:40:00,33.98,33.99,33.93,33.95,22954.0,27.4124,27.4205,27.3721,27.3882,22954.0
2018-07-26 15:45:00,33.95,33.98,33.94,33.98,41181.0,27.3882,27.4124,27.3801,27.4124,41181.0
2018-07-26 15:50:00,33.97,34.01,33.95,34.01,50531.0,27.4043,27.4366,27.3882,27.4366,50531.0
2018-07-26 15:55:00,34.0,34.11,34.0,34.1,263044.0,27.4285,27.5173,27.4285,27.5092,263044.0
2018-07-27 09:30:00,34.04,34.25,34.01,34.23,11942.0,27.4608,27.6302,27.4366,27.6141,11942.0
2018-07-27 09:35:00,34.3,34.31,33.94,33.94,5150.0,27.6706,27.6786,27.3801,27.3801,5150.0
2018-07-27 09:40:00,33.9,33.9,33.56,33.61,15375.0,27.3479,27.3479,27.0736,27.1139,15375.0
2018-07-27 09:45:00,33.63,33.82,33.59,33.79,9868.0,27.1301,27.2833,27.0978,27.2591,9868.0
2018-07-27 09:50:00,33.76,33.81,33.66,33.8,4713.0,27.2349,27.2753,27.1543,27.2672,4713.0
2018-07-27 09:55:00,33.84,33.86,33.65,33.68,2721.0,27.2995,27.3156,27.1462,27.1704,2721.0
2018-07-27 10:00:00,33.64,33.84,33.63,33.74,12840.0,27.1381,27.2995,27.1301,27.2188,12840.0
2018-07-27 10:05:00,33.69,33.73,33.54,33.55,9773.0,27.1785,27.2107,27.0575,27.0655,9773.0
2018-07-27 10:10:00,33.56,33.62,33.45,33.46,16994.0,27.0736,27.122,26.9849,26.9929,16994.0
2018-07-27 10:15:00,33.47,33.55,33.4,33.5,29515.0,27.001,27.0655,26.9445,27.0252,29515.0
2018-07-27 10:20:00,33.48,33.49,33.41,33.44,18114.0,27.0091,27.0171,26.9526,26.9768,18114.0
2018-07-27 10:25:00,33.45,33.52,33.28,33.34,20716.0,26.9849,27.0413,26.8477,26.8961,20716.0
2018-07-27 10:30:00,33.34,33.46,33.34,33.44,14603.0,26.8961,26.9929,26.8961,26.9768,14603.0
2018-07-27 10:35:00,33.43,33.46,33.31,33.33,7706.0,26.9687,26.9929,26.8719,26.888,7706.0
2018-07-27 10:40:00,33.33,33.35,33.27,33.29,6063.0,26.888,26.9042,26.8396,26.8558,6063.0
2018-07-27 10:45:00,33.28,33.31,33.2,33.23,18779.0,26.8477,26.8719,26.7832,26.8074,18779.0
2018-07-27 10:50:00,33.21,33.27,33.15,33.27,12085.0,26.7912,26.8396,26.7428,26.8396,12085.0
2018-07-27 10:55:00,33.26,33.28,33.16,33.25,13305.0,26.8316,26.8477,26.7509,26.8235,13305.0
2018-07-27 11:00:00,33.26,33.29,33.18,33.23,21711.0,26.8316,26.8558,26.767,26.8074,21711.0
2018-07-27 11:05:00,33.21,33.26,33.12,33.2,53375.0,26.7912,26.8316,26.7186,26.7832,53375.0
2018-07-27 11:10:00,33.21,33.22,33.15,33.18,31626.0,26.7912,26.7993,26.7428,26.767,31626.0
2018-07-27 11:15:00,33.17,33.19,33.14,33.18,17476.0,26.759,26.7751,26.7348,26.767,17476.0
2018-07-27 11:20:00,33.18,33.21,33.06,33.07,41258.0,26.767,26.7912,26.6702,26.6783,41258.0
2018-07-27 11:25:00,33.05,33.08,33.01,33.03,7429.0,26.6622,26.6864,26.6299,26.646,7429.0
2018-07-27 11:30:00,33.04,33.14,33.02,33.09,17956.0,26.6541,26.7348,26.638,26.6944,17956.0
2018-07-27 11:35:00,33.09,33.17,33.07,33.09,75801.0,26.6944,26.759,26.6783,26.6944,75801.0
2018-07-27 11:40:00,33.09,33.25,33.08,33.23,17731.0,26.6944,26.8235,26.6864,26.8074,17731.0
2018-07-27 11:45:00,33.25,33.44,33.22,33.43,30610.0,26.8235,26.9768,26.7993,26.9687,30610.0
2018-07-27 11:50:00,33.43,33.48,33.3,33.35,4580.0,26.9687,27.0091,26.8638,26.9042,4580.0
2018-07-27 11:55:00,33.32,33.34,33.29,33.33,4800.0,26.88,26.8961,26.8558,26.888,4800.0
2018-07-27 12:00:00,33.33,33.39,33.29,33.32,7610.0,26.888,26.9364,26.8558,26.88,7610.0
2018-07-27 12:05:00,33.33,33.35,33.29,33.3,6802.0,26.888,26.9042,26.8558,26.8638,6802.0
2018-07-27 12:10:00,33.29,33.29,33.25,33.25,8981.0,26.8558,26.8558,26.8235,26.8235,8981.0
2018-07-27 12:15:00,33.22,33.24,33.19,33.22,10029.0,26.7993,26.8154,26.7751,26.7993,10029.0
2018-07-27 12:20:00,33.21,33.21,33.13,33.18,6606.0,26.7912,26.7912,26.7267,26.767,6606.0
2018-07-27 12:25:00,33.2,33.24,33.18,33.22,9716.0,26.7832,26.8154,26.767,26.7993,9716.0
2018-07-27 12:30:00,33.21,33.21,33.12,33.17,10400.0,26.7912,26.7912,26.7186,26.759,10400.0
2018-07-27 12:35:00,33.16,33.19,33.13,33.13,5851.0,26.7509,26.7751,26.7267,26.7267,5851.0
2018-07-27 12:40:00,33.13,33.22,33.12,33.19,4517.0,26.7267,26.7993,26.7186,26.7751,4517.0
2018-07-27 12:45:00,33.2,33.2,33.12,33.13,2500.0,26.7832,26.7832,26.7186,26.7267,2500.0
2018-07-27 12:50:00,33.12,33.14,33.09,33.12,6108.0,26.7186,26.7348,26.6944,26.7186,6108.0
2018-07-27 12:55:00,33.11,33.13,33.08,33.1,5385.0,26.7106,26.7267,26.6864,26.7025,5385.0
2018-07-27 13:00:00,33.09,33.13,33.07,33.12,16962.0,26.6944,26.7267,26.6783,26.7186,16962.0
2018-07-27 13:05:00,33.13,33.21,33.13,33.17,3557.0,26.7267,26.7912,26.7267,26.759,3557.0
2018-07-27 13:10:00,33.17,33.19,33.16,33.19,4972.0,26.759,26.7751,26.7509,26.7751,4972.0
2018-07-27 13:15:00,33.17,33.17,33.11,33.14,20600.0,26.759,26.759,26.7106,26.7348,20600.0
2018-07-27 13:20:00,33.12,33.15,33.08,33.1,5205.0,26.7186,26.7428,26.6864,26.7025,5205.0
2018-07-27 13:25:00,33.11,33.18,33.11,33.16,3949.0,26.7106,26.767,26.7106,26.7509,3949.0
2018-07-27 13:30:00,33.16,33.17,33.06,33.06,6300.0,26.7509,26.759,26.6702,26.6702,6300.0
2018-07-27 13:35:00,33.07,33.12,33.05,33.12,5303.0,26.6783,26.7186,26.6622,26.7186,5303.0
2018-07-27 13:40:00,33.11,33.13,33.09,33.11,3871.0,26.7106,26.7267,26.6944,26.7106,3871.0
2018-07-27 13:45:00,33.11,33.12,33.1,33.12,4400.0,26.7106,26.7186,26.7025,26.7186,4400.0
2018-07-27 13:50:00,33.13,33.17,33.11,33.12,5500.0,26.7267,26.759,26.7106,26.7186,5500.0
2018-07-27 13:55:00,33.11,33.12,33.08,33.09,9903.0,26.7106,26.7186,26.6864,26.6944,9903.0
2018-07-27 14:00:00,33.07,33.07,33.02,33.03,21718.0,26.6783,26.6783,26.638,26.646,21718.0
2018-07-27 14:05:00,33.02,33.04,32.92,32.98,90675.0,26.638,26.6541,26.5573,26.6057,90675.0
2018-07-27 14:10:00,32.99,33.06,32.98,33.01,9354.0,26.6138,26.6702,26.6057,26.6299,9354.0
2018-07-27 14:15:00,33.01,33.08,33.0,33.05,29224.0,26.6299,26.6864,26.6218,26.6622,29224.0
2018-07-27 14:20:00,33.06,33.08,33.05,33.05,6017.0,26.6702,26.6864,26.6622,26.6622,6017.0
2018-07-27 14:25:00,33.04,33.04,33.0,33.01,9200.0,26.6541,26.6541,26.6218,26.6299,9200.0
2018-07-27 14:30:00,33.01,33.04,32.99,33.02,9405.0,26.6299,26.6541,26.6138,26.638,9405.0
2018-07-27 14:35:00,33.0,33.02,32.98,33.0,65422.0,26.6218,26.638,26.6057,26.6218,65422.0
2018-07-27 14:40:00,33.0,33.05,32.99,33.0,11560.0,26.6218,26.6622,26.6138,26.6218,11560.0
2018-07-27 14:45:00,33.01,33.04,32.99,33.02,8301.0,26.6299,26.6541,26.6138,26.638,8301.0
2018-07-27 14:50:00,33.02,33.04,32.99,33.03,13874.0,26.638,26.6541,26.6138,26.646,13874.0
2018-07-27 14:55:00,33.03,33.03,32.98,33.0,22662.0,26.646,26.646,26.6057,26.6218,22662.0
2018-07-27 15:00:00,33.02,33.06,33.01,33.04,29981.0,26.638,26.6702,26.6299,26.6541,29981.0
2018-07-27 15:05:00,33.04,33.07,33.03,33.07,12867.0,26.6541,26.6783,26.646,26.6783,12867.0
2018-07-27 15:10:00,33.07,33.09,33.05,33.07,11008.0,26.6783,26.6944,26.6622,26.6783,11008.0
2018-07-27 15:15:00,33.08,33.09,33.06,33.08,11560.0,26.6864,26.6944,26.6702,26.6864,11560.0
2018-07-27 15:20:00,33.07,33.09,33.04,33.07,11208.0,26.6783,26.6944,26.6541,26.6783,11208.0
2018-07-27 15:25:00,33.06,33.09,33.04,33.06,9668.0,26.6702,26.6944,26.6541,26.6702,9668.0
2018-07-27 15:30:00,33.05,33.08,33.05,33.06,13256.0,26.6622,26.6864,26.6622,26.6702,13256.0
2018-07-27 15:35:00,33.07,33.07,33.05,33.05,13092.0,26.6783,26.6783,26.6622,26.6622,13092.0
2018-07-27 15:40:00,33.05,33.05,32.98,32.99,54088.0,26.6622,26.6622,26.6057,26.6138,54088.0
2018-07-27 15:45:00,32.99,33.0,32.95,32.96,60389.0,26.6138,26.6218,26.5815,26.5896,60389.0
2018-07-27 15:50:00,32.96,32.99,32.96,32.99,43486.0,26.5896,26.6138,26.5896,26.6138,43486.0
2018-07-27 15:55:00,32.99,33.0,32.91,32.96,140390.0,26.6138,26.6218,26.5492,26.5896,140390.0
2018-07-30 09:30:00,33.06,33.12,32.95,32.97,21894.0,26.6702,26.7186,26.5815,26.5976,21894.0
2018-07-30 09:35:00,32.99,33.13,32.95,33.11,11706.0,26.6138,26.7267,26.5815,26.7106,11706.0
2018-07-30 09:40:00,33.09,33.17,33.08,33.14,5672.0,26.6944,26.759,26.6864,26.7348,5672.0
2018-07-30 09:45:00,33.14,33.23,33.12,33.12,16008.0,26.7348,26.8074,26.7186,26.7186,16008.0
2018-07-30 09:50:00,33.11,33.22,33.1,33.19,4800.0,26.7106,26.7993,26.7025,26.7751,4800.0
2018-07-30 09:55:00,33.21,33.25,33.11,33.12,9441.0,26.7912,26.8235,26.7106,26.7186,9441.0
2018-07-30 10:00:00,33.14,33.3,33.13,33.24,10070.0,26.7348,26.8638,26.7267,26.8154,10070.0
2018-07-30 10:05:00,33.23,33.24,33.14,33.18,14604.0,26.8074,26.8154,26.7348,26.767,14604.0
2018-07-30 10:10:00,33.18,33.18,33.04,33.05,17006.0,26.767,26.767,26.6541,26.6622,17006.0
2018-07-30 10:15:00,33.05,33.05,32.97,33.02,19340.0,26.6622,26.6622,26.5976,26.638,19340.0
2018-07-30 10:20:00,33.02,33.16,33.02,33.12,12822.0,26.638,26.7509,26.638,26.7186,12822.0
2018-07-30 10:25:00,33.13,33.22,33.08,33.2,15550.0,26.7267,26.7993,26.6864,26.7832,15550.0
2018-07-30 10:30:00,33.2,33.28,33.16,33.16,30885.0,26.7832,26.8477,26.7509,26.7509,30885.0
2018-07-30 10:35:00,33.17,33.18,33.11,33.11,12126.0,26.759,26.767,26.7106,26.7106,12126.0
2018-07-30 10:40:00,33.11,33.13,33.07,33.08,9936.0,26.7106,26.7267,26.6783,26.6864,9936.0
2018-07-30 10:45:00,33.08,33.18,33.07,33.18,8900.0,26.6864,26.767,26.6783,26.767,8900.0
2018-07-30 10:50:00,33.18,33.27,33.17,33.21,9978.0,26.767,26.8396,26.759,26.7912,9978.0
2018-07-30 10:55:00,33.21,33.21,33.15,33.18,5802.0,26.7912,26.7912,26.7428,26.767,5802.0
2018-07-30 11:00:00,33.18,33.24,33.12,33.24,11970.0,26.767,26.8154,26.7186,26.8154,11970.0
2018-07-30 11:05:00,33.25,33.26,33.18,33.18,11627.0,26.8235,26.8316,26.767,26.767,11627.0
2018-07-30 11:10:00,33.19,33.19,33.06,33.07,11570.0,26.7751,26.7751,26.6702,26.6783,11570.0
2018-07-30 11:15:00,33.08,33.12,33.06,33.07,6794.0,26.6864,26.7186,26.6702,26.6783,6794.0
2018-07-30 11:20:00,33.06,33.21,33.06,33.19,15854.0,26.6702,26.7912,26.6702,26.7751,15854.0
2018-07-30 11:25:00,33.19,33.31,33.18,33.3,14413.0,26.7751,26.8719,26.767,26.8638,14413.0
2018-07-30 11:30:00,33.31,33.35,33.31,33.34,17655.0,26.8719,26.9042,26.8719,26.8961,17655.0
2018-07-30 11:35:00,33.34,33.44,33.34,33.37,10600.0,26.8961,26.9768,26.8961,26.9203,10600.0
2018-07-30 11:40:00,33.37,33.49,33.37,33.37,11694.0,26.9203,27.0171,26.9203,26.9203,11694.0
2018-07-30 11:45:00,33.38,33.5,33.36,33.5,8293.0,26.9284,27.0252,26.9122,27.0252,8293.0
2018-07-30 11:50:00,33.48,33.5,33.39,33.4,11400.0,27.0091,27.0252,26.9364,26.9445,11400.0
2018-07-30 11:55:00,33.4,33.4,33.28,33.3,14403.0,26.9445,26.9445,26.8477,26.8638,14403.0
2018-07-30 12:00:00,33.29,33.3,33.2,33.22,9123.0,26.8558,26.8638,26.7832,26.7993,9123.0
2018-07-30 12:05:00,33.2,33.22,33.16,33.16,15186.0,26.7832,26.7993,26.7509,26.7509,15186.0
2018-07-30 12:10:00,33.15,33.15,33.08,33.09,10365.0,26.7428,26.7428,26.6864,26.6944,10365.0
2018-07-30 12:15:00,33.1,33.1,33.05,33.07,6944.0,26.7025,26.7025,26.6622,26.6783,6944.0
2018-07-30 12:20:00,33.05,33.11,33.05,33.11,8921.0,26.6622,26.7106,26.6622,26.7106,8921.0
2018-07-30 12:25:00,33.11,33.13,33.07,33.09,10444.0,26.7106,26.7267,26.6783,26.6944,10444.0
2018-07-30 12:30:00,33.09,33.15,33.09,33.15,3411.0,26.6944,26.7428,26.6944,26.7428,3411.0
2018-07-30 12:35:00,33.15,33.25,33.14,33.21,21774.0,26.7428,26.8235,26.7348,26.7912,21774.0
2018-07-30 12:40:00,33.19,33.19,33.12,33.13,23316.0,26.7751,26.7751,26.7186,26.7267,23316.0
2018-07-30 12:45:00,33.14,33.16,33.09,33.09,122000.0,26.7348,26.7509,26.6944,26.6944,122000.0
2018-07-30 12:50:00,33.1,33.21,33.1,33.15,12892.0,26.7025,26.7912,26.7025,26.7428,12892.0
2018-07-30 12:55:00,33.14,33.14,33.09,33.09,37006.0,26.7348,26.7348,26.6944,26.6944,37006.0
2018-07-30 13:00:00,33.08,33.1,33.04,33.04,9126.0,26.6864,26.7025,26.6541,26.6541,9126.0
2018-07-30 13:05:00,33.05,33.05,33.03,33.04,6696.0,26.6622,26.6622,26.646,26.6541,6696.0
2018-07-30 13:10:00,33.05,33.11,33.05,33.07,21496.0,26.6622,26.7106,26.6622,26.6783,21496.0
2018-07-30 13:15:00,33.08,33.13,33.06,33.13,6335.0,26.6864,26.7267,26.6702,26.7267,6335.0
2018-07-30 13:20:00,33.13,33.15,33.12,33.15,6174.0,26.7267,26.7428,26.7186,26.7428,6174.0
2018-07-30 13:25:00,33.15,33.15,33.12,33.14,3528.0,26.7428,26.7428,26.7186,26.7348,3528.0
2018-07-30 13:30:00,33.13,33.15,33.11,33.11,4950.0,26.7267,26.7428,26.7106,26.7106,4950.0
2018-07-30 13:35:00,33.13,33.13,33.08,33.12,8241.0,26.7267,26.7267,26.6864,26.7186,8241.0
2018-07-30 13:40:00,33.13,33.15,33.12,33.12,5100.0,26.7267,26.7428,26.7186,26.7186,5100.0
2018-07-30 13:45:00,33.13,33.13,33.11,33.12,7800.0,26.7267,26.7267,26.7106,26.7186,7800.0
2018-07-30 13:50:00,33.13,33.22,33.13,33.22,8829.0,26.7267,26.7993,26.7267,26.7993,8829.0
2018-07-30 13:55:00,33.22,33.22,33.17,33.2,8672.0,26.7993,26.7993,26.759,26.7832,8672.0
2018-07-30 14:00:00,33.22,33.26,33.2,33.26,7854.0,26.7993,26.8316,26.7832,26.8316,7854.0
2018-07-30 14:05:00,33.26,33.28,33.25,33.26,8120.0,26.8316,26.8477,26.8235,26.8316,8120.0
2018-07-30 14:10:00,33.26,33.28,33.24,33.26,4300.0,26.8316,26.8477,26.8154,26.8316,4300.0
2018-07-30 14:15:00,33.27,33.32,33.26,33.31,8263.0,26.8396,26.88,26.8316,26.8719,8263.0
2018-07-30 14:20:00,33.33,33.36,33.32,33.34,7295.0,26.888,26.9122,26.88,26.8961,7295.0
2018-07-30 14:25:00,33.34,33.39,33.33,33.39,11277.0,26.8961,26.9364,26.888,26.9364,11277.0
2018-07-30 14:30:00,33.39,33.4,33.35,33.36,7041.0,26.9364,26.9445,26.9042,26.9122,7041.0
2018-07-30 14:35:00,33.36,33.38,33.29,33.29,3746.0,26.9122,26.9284,26.8558,26.8558,3746.0
2018-07-30 14:40:00,33.29,33.39,33.29,33.38,12865.0,26.8558,26.9364,26.8558,26.9284,12865.0
2018-07-30 14:45:00,33.39,33.39,33.34,33.35,4050.0,26.9364,26.9364,26.8961,26.9042,4050.0
2018-07-30 14:50:00,33.33,33.38,33.33,33.38,3108.0,26.888,26.9284,26.888,26.9284,3108.0
2018-07-30 14:55:00,33.38,33.4,33.38,33.39,5675.0,26.9284,26.9445,26.9284,26.9364,5675.0
2018-07-30 15:00:00,33.39,33.47,33.39,33.47,10869.0,26.9364,27.001,26.9364,27.001,10869.0
2018-07-30 15:05:00,33.48,33.54,33.46,33.5,36303.0,27.0091,27.0575,26.9929,27.0252,36303.0
2018-07-30 15:10:00,33.51,33.52,33.42,33.44,8501.0,27.0333,27.0413,26.9606,26.9768,8501.0
2018-07-30 15:15:00,33.45,33.57,33.44,33.55,33714.0,26.9849,27.0817,26.9768,27.0655,33714.0
2018-07-30 15:20:00,33.56,33.56,33.5,33.51,10635.0,27.0736,27.0736,27.0252,27.0333,10635.0
2018-07-30 15:25:00,33.52,33.52,33.46,33.47,8371.0,27.0413,27.0413,26.9929,27.001,8371.0
2018-07-30 15:30:00,33.47,33.48,33.44,33.48,14494.0,27.001,27.0091,26.9768,27.0091,14494.0
2018-07-30 15:35:00,33.48,33.49,33.46,33.48,31422.0,27.0091,27.0171,26.9929,27.0091,31422.0
2018-07-30 15:40:00,33.48,33.5,33.48,33.49,16626.0,27.0091,27.0252,27.0091,27.0171,16626.0
2018-07-30 15:45:00,33.5,33.5,33.46,33.47,83770.0,27.0252,27.0252,26.9929,27.001,83770.0
2018-07-30 15:50:00,33.47,33.47,33.45,33.47,43594.0,27.001,27.001,26.9849,27.001,43594.0
2018-07-30 15:55:00,33.47,33.48,33.43,33.46,78159.0,27.001,27.0091,26.9687,26.9929,78159.0
2018-07-31 09:30:00,33.55,33.59,33.35,33.59,11128.0,27.0655,27.0978,26.9042,27.0978,11128.0
2018-07-31 09:35:00,33.48,33.5,33.35,33.35,2500.0,27.0091,27.0252,26.9042,26.9042,2500.0
2018-07-31 09:40:00,33.39,33.44,33.38,33.38,4300.0,26.9364,26.9768,26.9284,26.9284,4300.0
2018-07-31 09:45:00,33.41,33.41,33.29,33.33,51056.0,26.9526,26.9526,26.8558,26.888,51056.0
2018-07-31 09:50:00,33.32,33.79,33.3,33.78,114432.0,26.88,27.2591,26.8638,27.2511,114432.0
2018-07-31 09:55:00,33.77,33.88,33.74,33.74,12610.0,27.243,27.3317,27.2188,27.2188,12610.0
2018-07-31 10:00:00,33.71,33.76,33.63,33.71,42902.0,27.1946,27.2349,27.1301,27.1946,42902.0
2018-07-31 10:05:00,33.7,33.74,33.53,33.53,24092.0,27.1865,27.2188,27.0494,27.0494,24092.0
2018-07-31 10:10:00,33.55,33.73,33.53,33.66,17823.0,27.0655,27.2107,27.0494,27.1543,17823.0
2018-07-31 10:15:00,33.7,33.74,33.66,33.68,7533.0,27.1865,27.2188,27.1543,27.1704,7533.0
2018-07-31 10:20:00,33.68,33.77,33.68,33.76,17224.0,27.1704,27.243,27.1704,27.2349,17224.0
2018-07-31 10:25:00,33.76,33.87,33.75,33.87,8514.0,27.2349,27.3237,27.2269,27.3237,8514.0
2018-07-31 10:30:00,33.87,34.02,33.86,34.02,15562.0,27.3237,27.4447,27.3156,27.4447,15562.0
2018-07-31 10:35:00,34.0,34.06,33.92,33.94,12241.0,27.4285,27.477,27.364,27.3801,12241.0
2018-07-31 10:40:00,33.93,34.19,33.93,34.09,41659.0,27.3721,27.5818,27.3721,27.5012,41659.0
2018-07-31 10:45:00,34.08,34.21,34.06,34.11,17367.0,27.4931,27.598,27.477,27.5173,17367.0
2018-07-31 10:50:00,34.12,34.12,33.91,33.91,12875.0,27.5254,27.5254,27.3559,27.3559,12875.0
2018-07-31 10:55:00,33.92,34.0,33.9,33.99,9597.0,27.364,27.4285,27.3479,27.4205,9597.0
2018-07-31 11:00:00,33.99,34.04,33.98,34.04,6000.0,27.4205,27.4608,27.4124,27.4608,6000.0
2018-07-31 11:05:00,34.04,34.08,33.98,34.06,10913.0,27.4608,27.4931,27.4124,27.477,10913.0
2018-07-31 11:10:00,34.07,34.14,34.06,34.08,11162.0,27.485,27.5415,27.477,27.4931,11162.0
2018-07-31 11:15:00,34.07,34.08,34.0,34.02,6891.0,27.485,27.4931,27.4285,27.4447,6891.0
2018-07-31 11:20:00,34.02,34.16,33.99,34.13,18470.0,27.4447,27.5576,27.4205,27.5334,18470.0
2018-07-31 11:25:00,34.14,34.21,34.11,34.17,58326.0,27.5415,27.598,27.5173,27.5657,58326.0
2018-07-31 11:30:00,34.17,34.26,34.14,34.19,17291.0,27.5657,27.6383,27.5415,27.5818,17291.0
2018-07-31 11:35:00,34.19,34.19,34.09,34.16,7587.0,27.5818,27.5818,27.5012,27.5576,7587.0
2018-07-31 11:40:00,34.16,34.19,34.02,34.03,7080.0,27.5576,27.5818,27.4447,27.4527,7080.0
2018-07-31 11:45:00,34.03,34.09,34.01,34.03,6000.0,27.4527,27.5012,27.4366,27.4527,6000.0
2018-07-31 11:50:00,34.04,34.04,33.95,33.98,16900.0,27.4608,27.4608,27.3882,27.4124,16900.0
2018-07-31 11:55:00,33.98,33.98,33.91,33.91,5237.0,27.4124,27.4124,27.3559,27.3559,5237.0
2018-07-31 12:00:00,33.92,33.96,33.9,33.91,7508.0,27.364,27.3963,27.3479,27.3559,7508.0
2018-07-31 12:05:00,33.92,33.92,33.88,33.91,6296.0,27.364,27.364,27.3317,27.3559,6296.0
2018-07-31 12:10:00,33.9,33.9,33.84,33.85,9254.0,27.3479,27.3479,27.2995,27.3075,9254.0
2018-07-31 12:15:00,33.86,33.89,33.81,33.89,5474.0,27.3156,27.3398,27.2753,27.3398,5474.0
2018-07-31 12:20:00,33.87,33.93,33.87,33.9,4019.0,27.3237,27.3721,27.3237,27.3479,4019.0
2018-07-31 12:25:00,33.91,33.91,33.87,33.88,6457.0,27.3559,27.3559,27.3237,27.3317,6457.0
2018-07-31 12:30:00,33.89,33.9,33.85,33.9,3200.0,27.3398,27.3479,27.3075,27.3479,3200.0
2018-07-31 12:35:00,33.9,33.97,33.9,33.96,6476.0,27.3479,27.4043,27.3479,27.3963,6476.0
2018-07-31 12:40:00,33.96,34.08,33.94,34.07,6598.0,27.3963,27.4931,27.3801,27.485,6598.0
2018-07-31 12:45:00,34.08,34.15,34.07,34.13,8793.0,27.4931,27.5496,27.485,27.5334,8793.0
2018-07-31 12:50:00,34.15,34.16,34.1,34.1,10259.0,27.5496,27.5576,27.5092,27.5092,10259.0
2018-07-31 12:55:00,34.09,34.11,34.04,34.04,19675.0,27.5012,27.5173,27.4608,27.4608,19675.0
2018-07-31 13:00:00,34.05,34.05,33.94,33.94,4207.0,27.4689,27.4689,27.3801,27.3801,4207.0
2018-07-31 13:05:00,33.94,33.95,33.91,33.92,4980.0,27.3801,27.3882,27.3559,27.364,4980.0
2018-07-31 13:10:00,33.92,33.93,33.87,33.88,5511.0,27.364,27.3721,27.3237,27.3317,5511.0
2018-07-31 13:15:00,33.87,33.87,33.84,33.85,2805.0,27.3237,27.3237,27.2995,27.3075,2805.0
2018-07-31 13:20:00,33.86,33.89,33.84,33.88,3250.0,27.3156,27.3398,27.2995,27.3317,3250.0
2018-07-31 13:25:00,33.89,33.93,33.89,33.93,5432.0,27.3398,27.3721,27.3398,27.3721,5432.0
2018-07-31 13:30:00,33.93,34.0,33.89,33.99,13727.0,27.3721,27.4285,27.3398,27.4205,13727.0
2018-07-31 13:35:00,33.98,34.04,33.96,33.98,24773.0,27.4124,27.4608,27.3963,27.4124,24773.0
2018-07-31 13:40:00,33.98,34.05,33.98,34.01,13667.0,27.4124,27.4689,27.4124,27.4366,13667.0
2018-07-31 13:45:00,33.99,34.02,33.94,33.97,8968.0,27.4205,27.4447,27.3801,27.4043,8968.0
2018-07-31 13:50:00,33.96,33.99,33.92,33.94,29415.0,27.3963,27.4205,27.364,27.3801,29415.0
2018-07-31 13:55:00,33.93,34.11,33.93,34.1,20901.0,27.3721,27.5173,27.3721,27.5092,20901.0
2018-07-31 14:00:00,34.09,34.1,34.02,34.07,12984.0,27.5012,27.5092,27.4447,27.485,12984.0
2018-07-31 14:05:00,34.07,34.11,34.0,34.08,29326.0,27.485,27.5173,27.4285,27.4931,29326.0
2018-07-31 14:10:00,34.08,34.11,34.04,34.06,10307.0,27.4931,27.5173,27.4608,27.477,10307.0
2018-07-31 14:15:00,34.07,34.26,34.07,34.2,61003.0,27.485,27.6383,27.485,27.5899,61003.0
2018-07-31 14:20:00,34.2,34.29,34.19,34.27,22533.0,27.5899,27.6625,27.5818,27.6464,22533.0
2018-07-31 14:25:00,34.28,34.34,34.26,34.32,23971.0,27.6544,27.7028,27.6383,27.6867,23971.0
2018-07-31 14:30:00,34.32,34.47,34.31,34.41,51252.0,27.6867,27.8077,27.6786,27.7593,51252.0
2018-07-31 14:35:00,34.4,34.4,34.34,34.34,53535.0,27.7512,27.7512,27.7028,27.7028,53535.0
2018-07-31 14:40:00,34.34,34.37,34.33,34.34,42590.0,27.7028,27.727,27.6948,27.7028,42590.0
2018-07-31 14:45:00,34.34,34.39,34.21,34.22,48466.0,27.7028,27.7432,27.598,27.606,48466.0
2018-07-31 14:50:00,34.22,34.25,34.18,34.19,36963.0,27.606,27.6302,27.5738,27.5818,36963.0
2018-07-31 14:55:00,34.19,34.28,34.16,34.21,22354.0,27.5818,27.6544,27.5576,27.598,22354.0
2018-07-31 15:00:00,34.22,34.22,34.18,34.2,15575.0,27.606,27.606,27.5738,27.5899,15575.0
2018-07-31 15:05:00,34.21,34.23,34.18,34.23,13881.0,27.598,27.6141,27.5738,27.6141,13881.0
2018-07-31 15:10:00,34.21,34.23,34.18,34.22,15443.0,27.598,27.6141,27.5738,27.606,15443.0
2018-07-31 15:15:00,34.21,34.21,34.15,34.16,21191.0,27.598,27.598,27.5496,27.5576,21191.0
2018-07-31 15:20:00,34.16,34.2,34.15,34.19,15309.0,27.5576,27.5899,27.5496,27.5818,15309.0
2018-07-31 15:25:00,34.18,34.19,34.15,34.16,23613.0,27.5738,27.5818,27.5496,27.5576,23613.0
2018-07-31 15:30:00,34.16,34.19,34.14,34.18,21963.0,27.5576,27.5818,27.5415,27.5738,21963.0
2018-07-31 15:35:00,34.19,34.19,34.15,34.15,24618.0,27.5818,27.5818,27.5496,27.5496,24618.0
2018-07-31 15:40:00,34.15,34.2,34.14,34.19,35430.0,27.5496,27.5899,27.5415,27.5818,35430.0
2018-07-31 15:45:00,34.19,34.2,34.11,34.13,54546.0,27.5818,27.5899,27.5173,27.5334,54546.0
2018-07-31 15:50:00,34.13,34.14,34.06,34.06,76137.0,27.5334,27.5415,27.477,27.477,76137.0
2018-07-31 15:55:00,34.05,34.16,34.04,34.13,206272.0,27.4689,27.5576,27.4608,27.5334,206272.0
2018-08-01 09:30:00,34.02,34.02,33.84,33.98,18730.0,27.4447,27.4447,27.2995,27.4124,18730.0
2018-08-01 09:35:00,33.99,33.99,33.62,33.8,21292.0,27.4205,27.4205,27.122,27.2672,21292.0
2018-08-01 09:40:00,33.84,33.94,33.76,33.76,21565.0,27.2995,27.3801,27.2349,27.2349,21565.0
2018-08-01 09:45:00,33.79,33.89,33.78,33.89,16800.0,27.2591,27.3398,27.2511,27.3398,16800.0
2018-08-01 09:50:00,33.87,33.89,33.79,33.85,12543.0,27.3237,27.3398,27.2591,27.3075,12543.0
2018-08-01 09:55:00,33.88,33.93,33.86,33.86,17350.0,27.3317,27.3721,27.3156,27.3156,17350.0
2018-08-01 10:00:00,33.87,33.89,33.67,33.72,25523.0,27.3237,27.3398,27.1623,27.2027,25523.0
2018-08-01 10:05:00,33.74,33.76,33.7,33.74,12736.0,27.2188,27.2349,27.1865,27.2188,12736.0
2018-08-01 10:10:00,33.71,33.95,33.7,33.94,29765.0,27.1946,27.3882,27.1865,27.3801,29765.0
2018-08-01 10:15:00,33.95,33.96,33.87,33.95,13227.0,27.3882,27.3963,27.3237,27.3882,13227.0
2018-08-01 10:20:00,33.95,33.99,33.88,33.97,8273.0,27.3882,27.4205,27.3317,27.4043,8273.0
2018-08-01 10:25:00,33.98,33.98,33.76,33.78,7453.0,27.4124,27.4124,27.2349,27.2511,7453.0
2018-08-01 10:30:00,33.77,33.77,33.71,33.74,10732.0,27.243,27.243,27.1946,27.2188,10732.0
2018-08-01 10:35:00,33.75,33.75,33.59,33.59,9478.0,27.2269,27.2269,27.0978,27.0978,9478.0
2018-08-01 10:40:00,33.57,33.63,33.5,33.63,19202.0,27.0817,27.1301,27.0252,27.1301,19202.0
2018-08-01 10:45:00,33.63,33.66,33.57,33.66,22807.0,27.1301,27.1543,27.0817,27.1543,22807.0
2018-08-01 10:50:00,33.66,33.66,33.55,33.56,34212.0,27.1543,27.1543,27.0655,27.0736,34212.0
2018-08-01 10:55:00,33.55,33.55,33.4,33.41,11699.0,27.0655,27.0655,26.9445,26.9526,11699.0
2018-08-01 11:00:00,33.41,33.53,33.41,33.51,18462.0,26.9526,27.0494,26.9526,27.0333,18462.0
2018-08-01 11:05:00,33.53,33.54,33.45,33.47,10703.0,27.0494,27.0575,26.9849,27.001,10703.0
2018-08-01 11:10:00,33.47,33.51,33.32,33.35,23889.0,27.001,27.0333,26.88,26.9042,23889.0
2018-08-01 11:15:00,33.35,33.45,33.28,33.45,25078.0,26.9042,26.9849,26.8477,26.9849,25078.0
2018-08-01 11:20:00,33.46,33.52,33.34,33.5,25429.0,26.9929,27.0413,26.8961,27.0252,25429.0
2018-08-01 11:25:00,33.49,33.53,33.3,33.3,48100.0,27.0171,27.0494,26.8638,26.8638,48100.0
2018-08-01 11:30:00,33.3,33.4,33.28,33.37,9200.0,26.8638,26.9445,26.8477,26.9203,9200.0
2018-08-01 11:35:00,33.37,33.43,33.26,33.27,24610.0,26.9203,26.9687,26.8316,26.8396,24610.0
2018-08-01 11:40:00,33.26,33.47,33.23,33.45,20533.0,26.8316,27.001,26.8074,26.9849,20533.0
2018-08-01 11:45:00,33.44,33.44,33.32,33.33,8584.0,26.9768,26.9768,26.88,26.888,8584.0
2018-08-01 11:50:00,33.33,33.37,33.27,33.3,11961.0,26.888,26.9203,26.8396,26.8638,11961.0
2018-08-01 11:55:00,33.32,33.32,33.19,33.23,20023.0,26.88,26.88,26.7751,26.8074,20023.0
2018-08-01 12:00:00,33.22,33.22,33.17,33.21,5616.0,26.7993,26.7993,26.759,26.7912,5616.0
2018-08-01 12:05:00,33.22,33.28,33.22,33.24,16423.0,26.7993,26.8477,26.7993,26.8154,16423.0
2018-08-01 12:10:00,33.24,33.26,33.19,33.21,5500.0,26.8154,26.8316,26.7751,26.7912,5500.0
2018-08-01 12:15:00,33.23,33.28,33.17,33.2,24391.0,26.8074,26.8477,26.759,26.7832,24391.0
2018-08-01 12:20:00,33.21,33.23,33.16,33.19,10035.0,26.7912,26.8074,26.7509,26.7751,10035.0
2018-08-01 12:25:00,33.16,33.18,33.14,33.15,10924.0,26.7509,26.767,26.7348,26.7428,10924.0
2018-08-01 12:30:00,33.16,33.24,33.14,33.2,11910.0,26.7509,26.8154,26.7348,26.7832,11910.0
2018-08-01 12:35:00,33.2,33.21,33.15,33.16,8202.0,26.7832,26.7912,26.7428,26.7509,8202.0
2018-08-01 12:40:00,33.15,33.17,33.11,33.16,15900.0,26.7428,26.759,26.7106,26.7509,15900.0
2018-08-01 12:45:00,33.17,33.19,33.16,33.19,2700.0,26.759,26.7751,26.7509,26.7751,2700.0
2018-08-01 12:50:00,33.18,33.22,33.15,33.22,3024.0,26.767,26.7993,26.7428,26.7993,3024.0
2018-08-01 12:55:00,33.22,33.22,33.16,33.19,6550.0,26.7993,26.7993,26.7509,26.7751,6550.0
2018-08-01 13:00:00,33.19,33.21,33.18,33.2,2907.0,26.7751,26.7912,26.767,26.7832,2907.0
2018-08-01 13:05:00,33.2,33.2,33.17,33.18,6178.0,26.7832,26.7832,26.759,26.767,6178.0
2018-08-01 13:10:00,33.17,33.27,33.16,33.27,8315.0,26.759,26.8396,26.7509,26.8396,8315.0
2018-08-01 13:15:00,33.26,33.36,33.25,33.34,18203.0,26.8316,26.9122,26.8235,26.8961,18203.0
2018-08-01 13:20:00,33.35,33.36,33.31,33.32,4900.0,26.9042,26.9122,26.8719,26.88,4900.0
2018-08-01 13:25:00,33.33,33.36,33.33,33.35,4201.0,26.888,26.9122,26.888,26.9042,4201.0
2018-08-01 13:30:00,33.32,33.33,33.3,33.32,6415.0,26.88,26.888,26.8638,26.88,6415.0
2018-08-01 13:35:00,33.32,33.34,33.3,33.3,5319.0,26.88,26.8961,26.8638,26.8638,5319.0
2018-08-01 13:40:00,33.29,33.31,33.25,33.3,13350.0,26.8558,26.8719,26.8235,26.8638,13350.0
2018-08-01 13:45:00,33.31,33.33,33.29,33.29,4966.0,26.8719,26.888,26.8558,26.8558,4966.0
2018-08-01 13:50:00,33.29,33.29,33.22,33.22,6542.0,26.8558,26.8558,26.7993,26.7993,6542.0
2018-08-01 13:55:00,33.23,33.23,33.17,33.17,7748.0,26.8074,26.8074,26.759,26.759,7748.0
2018-08-01 14:00:00,33.16,33.18,33.11,33.15,10326.0,26.7509,26.767,26.7106,26.7428,10326.0
2018-08-01 14:05:00,33.14,33.16,33.09,33.15,7649.0,26.7348,26.7509,26.6944,26.7428,7649.0
2018-08-01 14:10:00,33.15,33.23,33.12,33.21,11747.0,26.7428,26.8074,26.7186,26.7912,11747.0
2018-08-01 14:15:00,33.24,33.27,33.21,33.23,10100.0,26.8154,26.8396,26.7912,26.8074,10100.0
2018-08-01 14:20:00,33.24,33.4,33.24,33.38,25259.0,26.8154,26.9445,26.8154,26.9284,25259.0
2018-08-01 14:25:00,33.37,33.38,33.35,33.36,6393.0,26.9203,26.9284,26.9042,26.9122,6393.0
2018-08-01 14:30:00,33.37,33.37,33.31,33.33,9331.0,26.9203,26.9203,26.8719,26.888,9331.0
2018-08-01 14:35:00,33.33,33.34,33.3,33.31,7336.0,26.888,26.8961,26.8638,26.8719,7336.0
2018-08-01 14:40:00,33.31,33.32,33.26,33.28,10002.0,26.8719,26.88,26.8316,26.8477,10002.0
2018-08-01 14:45:00,33.28,33.29,33.23,33.27,9702.0,26.8477,26.8558,26.8074,26.8396,9702.0
2018-08-01 14:50:00,33.28,33.83,33.28,33.58,94002.0,26.8477,27.2914,26.8477,27.0897,94002.0
2018-08-01 14:55:00,33.59,33.66,33.48,33.61,61116.0,27.0978,27.1543,27.0091,27.1139,61116.0
2018-08-01 15:00:00,33.64,33.66,33.51,33.53,26295.0,27.1381,27.1543,27.0333,27.0494,26295.0
2018-08-01 15:05:00,33.53,33.54,33.46,33.53,10074.0,27.0494,27.0575,26.9929,27.0494,10074.0
2018-08-01 15:10:00,33.53,33.59,33.48,33.5,27119.0,27.0494,27.0978,27.0091,27.0252,27119.0
2018-08-01 15:15:00,33.5,33.59,33.49,33.59,12010.0,27.0252,27.0978,27.0171,27.0978,12010.0
2018-08-01 15:20:00,33.58,33.62,33.57,33.59,12242.0,27.0897,27.122,27.0817,27.0978,12242.0
2018-08-01 15:25:00,33.58,33.66,33.56,33.59,32911.0,27.0897,27.1543,27.0736,27.0978,32911.0
2018-08-01 15:30:00,33.57,33.58,33.55,33.57,11082.0,27.0817,27.0897,27.0655,27.0817,11082.0
2018-08-01 15:35:00,33.57,33.59,33.56,33.56,16037.0,27.0817,27.0978,27.0736,27.0736,16037.0
2018-08-01 15:40:00,33.56,33.58,33.53,33.54,20783.0,27.0736,27.0897,27.0494,27.0575,20783.0
2018-08-01 15:45:00,33.52,33.57,33.52,33.53,28661.0,27.0413,27.0817,27.0413,27.0494,28661.0
2018-08-01 15:50:00,33.53,33.55,33.5,33.54,32614.0,27.0494,27.0655,27.0252,27.0575,32614.0
2018-08-01 15:55:00,33.53,33.55,33.48,33.51,99960.0,27.0494,27.0655,27.0091,27.0333,99960.0
2018-08-02 09:30:00,33.03,33.36,33.0,33.14,29051.0,26.646,26.9122,26.6218,26.7348,29051.0
2018-08-02 09:35:00,33.15,33.31,33.11,33.11,14734.0,26.7428,26.8719,26.7106,26.7106,14734.0
2018-08-02 09:40:00,33.11,33.32,33.09,33.1,29244.0,26.7106,26.88,26.6944,26.7025,29244.0
2018-08-02 09:45:00,33.09,33.27,33.07,33.27,27045.0,26.6944,26.8396,26.6783,26.8396,27045.0
2018-08-02 09:50:00,33.29,33.31,33.16,33.24,47207.0,26.8558,26.8719,26.7509,26.8154,47207.0
2018-08-02 09:55:00,33.24,33.24,33.01,33.01,28146.0,26.8154,26.8154,26.6299,26.6299,28146.0
2018-08-02 10:00:00,33.03,33.12,32.99,33.04,20505.0,26.646,26.7186,26.6138,26.6541,20505.0
2018-08-02 10:05:00,33.03,33.09,32.99,33.09,23734.0,26.646,26.6944,26.6138,26.6944,23734.0
2018-08-02 10:10:00,33.1,33.18,33.06,33.14,19651.0,26.7025,26.767,26.6702,26.7348,19651.0
2018-08-02 10:15:00,33.14,33.23,33.07,33.23,24620.0,26.7348,26.8074,26.6783,26.8074,24620.0
2018-08-02 10:20:00,33.23,33.32,33.22,33.3,19967.0,26.8074,26.88,26.7993,26.8638,19967.0
2018-08-02 10:25:00,33.31,33.34,33.25,33.32,17250.0,26.8719,26.8961,26.8235,26.88,17250.0
2018-08-02 10:30:00,33.32,33.33,33.23,33.28,27883.0,26.88,26.888,26.8074,26.8477,27883.0
2018-08-02 10:35:00,33.28,33.36,33.27,33.34,17027.0,26.8477,26.9122,26.8396,26.8961,17027.0
2018-08-02 10:40:00,33.34,33.45,33.33,33.41,23801.0,26.8961,26.9849,26.888,26.9526,23801.0
2018-08-02 10:45:00,33.41,33.42,33.38,33.39,11555.0,26.9526,26.9606,26.9284,26.9364,11555.0
2018-08-02 10:50:00,33.4,33.47,33.37,33.46,16054.0,26.9445,27.001,26.9203,26.9929,16054.0
2018-08-02 10:55:00,33.46,33.58,33.45,33.56,19723.0,26.9929,27.0897,26.9849,27.0736,19723.0
2018-08-02 11:00:00,33.55,33.56,33.48,33.49,11799.0,27.0655,27.0736,27.0091,27.0171,11799.0
2018-08-02 11:05:00,33.5,33.55,33.48,33.49,10630.0,27.0252,27.0655,27.0091,27.0171,10630.0
2018-08-02 11:10:00,33.47,33.47,33.38,33.4,12718.0,27.001,27.001,26.9284,26.9445,12718.0
2018-08-02 11:15:00,33.39,33.48,33.38,33.44,10403.0,26.9364,27.0091,26.9284,26.9768,10403.0
2018-08-02 11:20:00,33.44,33.45,33.42,33.42,11854.0,26.9768,26.9849,26.9606,26.9606,11854.0
2018-08-02 11:25:00,33.43,33.46,33.38,33.39,10221.0,26.9687,26.9929,26.9284,26.9364,10221.0
2018-08-02 11:30:00,33.38,33.38,33.28,33.29,12931.0,26.9284,26.9284,26.8477,26.8558,12931.0
2018-08-02 11:35:00,33.29,33.32,33.26,33.3,13175.0,26.8558,26.88,26.8316,26.8638,13175.0
2018-08-02 11:40:00,33.3,33.3,33.19,33.19,9739.0,26.8638,26.8638,26.7751,26.7751,9739.0
2018-08-02 11:45:00,33.2,33.24,33.17,33.17,10952.0,26.7832,26.8154,26.759,26.759,10952.0
2018-08-02 11:50:00,33.16,33.26,33.15,33.25,8180.0,26.7509,26.8316,26.7428,26.8235,8180.0
2018-08-02 11:55:00,33.25,33.34,33.24,33.3,10699.0,26.8235,26.8961,26.8154,26.8638,10699.0
2018-08-02 12:00:00,33.3,33.38,33.3,33.38,12020.0,26.8638,26.9284,26.8638,26.9284,12020.0
2018-08-02 12:05:00,33.38,33.41,33.34,33.34,12231.0,26.9284,26.9526,26.8961,26.8961,12231.0
2018-08-02 12:10:00,33.33,33.41,33.32,33.37,11461.0,26.888,26.9526,26.88,26.9203,11461.0
2018-08-02 12:15:00,33.37,33.39,33.36,33.39,6299.0,26.9203,26.9364,26.9122,26.9364,6299.0
2018-08-02 12:20:00,33.4,33.43,33.38,33.43,9146.0,26.9445,26.9687,26.9284,26.9687,9146.0
2018-08-02 12:25:00,33.43,33.52,33.41,33.5,20597.0,26.9687,27.0413,26.9526,27.0252,20597.0
2018-08-02 12:30:00,33.51,33.54,33.49,33.52,11559.0,27.0333,27.0575,27.0171,27.0413,11559.0
2018-08-02 12:35:00,33.52,33.55,33.49,33.5,17639.0,27.0413,27.0655,27.0171,27.0252,17639.0
2018-08-02 12:40:00,33.51,33.53,33.5,33.5,9043.0,27.0333,27.0494,27.0252,27.0252,9043.0
2018-08-02 12:45:00,33.5,33.55,33.49,33.54,9412.0,27.0252,27.0655,27.0171,27.0575,9412.0
2018-08-02 12:50:00,33.53,33.54,33.49,33.51,7445.0,27.0494,27.0575,27.0171,27.0333,7445.0
2018-08-02 12:55:00,33.51,33.55,33.5,33.55,9300.0,27.0333,27.0655,27.0252,27.0655,9300.0
2018-08-02 13:00:00,33.55,33.57,33.53,33.57,6550.0,27.0655,27.0817,27.0494,27.0817,6550.0
2018-08-02 13:05:00,33.56,33.6,33.52,33.57,15492.0,27.0736,27.1059,27.0413,27.0817,15492.0
2018-08-02 13:10:00,33.58,33.58,33.52,33.54,6544.0,27.0897,27.0897,27.0413,27.0575,6544.0
2018-08-02 13:15:00,33.52,33.58,33.52,33.55,8082.0,27.0413,27.0897,27.0413,27.0655,8082.0
2018-08-02 13:20:00,33.55,33.59,33.55,33.58,7306.0,27.0655,27.0978,27.0655,27.0897,7306.0
2018-08-02 13:25:00,33.58,33.64,33.58,33.63,13559.0,27.0897,27.1381,27.0897,27.1301,13559.0
2018-08-02 13:30:00,33.63,33.64,33.61,33.62,7300.0,27.1301,27.1381,27.1139,27.122,7300.0
2018-08-02 13:35:00,33.62,33.62,33.58,33.62,11400.0,27.122,27.122,27.0897,27.122,11400.0
2018-08-02 13:40:00,33.63,33.65,33.59,33.59,16577.0,27.1301,27.1462,27.0978,27.0978,16577.0
2018-08-02 13:45:00,33.6,33.62,33.59,33.62,6020.0,27.1059,27.122,27.0978,27.122,6020.0
2018-08-02 13:50:00,33.62,33.68,33.62,33.68,10438.0,27.122,27.1704,27.122,27.1704,10438.0
2018-08-02 13:55:00,33.67,33.7,33.66,33.68,11083.0,27.1623,27.1865,27.1543,27.1704,11083.0
2018-08-02 14:00:00,33.67,33.72,33.66,33.7,10206.0,27.1623,27.2027,27.1543,27.1865,10206.0
2018-08-02 14:05:00,33.7,33.7,33.61,33.66,13574.0,27.1865,27.1865,27.1139,27.1543,13574.0
2018-08-02 14:10:00,33.65,33.65,33.61,33.64,8411.0,27.1462,27.1462,27.1139,27.1381,8411.0
2018-08-02 14:15:00,33.64,33.68,33.64,33.64,10825.0,27.1381,27.1704,27.1381,27.1381,10825.0
2018-08-02 14:20:00,33.64,33.65,33.6,33.6,9282.0,27.1381,27.1462,27.1059,27.1059,9282.0
2018-08-02 14:25:00,33.59,33.63,33.58,33.61,10692.0,27.0978,27.1301,27.0897,27.1139,10692.0
2018-08-02 14:30:00,33.62,33.62,33.56,33.61,14687.0,27.122,27.122,27.0736,27.1139,14687.0
2018-08-02 14:35:00,33.63,33.63,33.6,33.61,14138.0,27.1301,27.1301,27.1059,27.1139,14138.0
2018-08-02 14:40:00,33.62,33.66,33.6,33.65,27580.0,27.122,27.1543,27.1059,27.1462,27580.0
2018-08-02 14:45:00,33.66,33.68,33.63,33.68,24175.0,27.1543,27.1704,27.1301,27.1704,24175.0
2018-08-02 14:50:00,33.68,33.75,33.68,33.73,12465.0,27.1704,27.2269,27.1704,27.2107,12465.0
2018-08-02 14:55:00,33.72,33.73,33.7,33.71,12143.0,27.2027,27.2107,27.1865,27.1946,12143.0
2018-08-02 15:00:00,33.7,33.71,33.66,33.68,13490.0,27.1865,27.1946,27.1543,27.1704,13490.0
2018-08-02 15:05:00,33.68,33.71,33.67,33.7,21070.0,27.1704,27.1946,27.1623,27.1865,21070.0
2018-08-02 15:10:00,33.7,33.7,33.65,33.66,10451.0,27.1865,27.1865,27.1462,27.1543,10451.0
2018-08-02 15:15:00,33.66,33.67,33.63,33.63,23451.0,27.1543,27.1623,27.1301,27.1301,23451.0
2018-08-02 15:20:00,33.63,33.63,33.54,33.56,41125.0,27.1301,27.1301,27.0575,27.0736,41125.0
2018-08-02 15:25:00,33.56,33.56,33.52,33.55,20893.0,27.0736,27.0736,27.0413,27.0655,20893.0
2018-08-02 15:30:00,33.55,33.6,33.54,33.59,24395.0,27.0655,27.1059,27.0575,27.0978,24395.0
2018-08-02 15:35:00,33.59,33.65,33.58,33.61,23036.0,27.0978,27.1462,27.0897,27.1139,23036.0
2018-08-02 15:40:00,33.61,33.61,33.57,33.61,23186.0,27.1139,27.1139,27.0817,27.1139,23186.0
2018-08-02 15:45:00,33.62,33.63,33.59,33.6,32497.0,27.122,27.1301,27.0978,27.1059,32497.0
2018-08-02 15:50:00,33.6,33.61,33.57,33.58,48615.0,27.1059,27.1139,27.0817,27.0897,48615.0
2018-08-02 15:55:00,33.59,33.59,33.53,33.57,139323.0,27.0978,27.0978,27.0494,27.0817,139323.0
2018-08-03 09:30:00,33.73,34.22,33.67,34.05,26556.0,27.2107,27.606,27.1623,27.4689,26556.0
2018-08-03 09:35:00,34.08,34.22,33.96,34.01,30388.0,27.4931,27.606,27.3963,27.4366,30388.0
2018-08-03 09:40:00,34.0,34.2,33.93,34.2,19512.0,27.4285,27.5899,27.3721,27.5899,19512.0
2018-08-03 09:45:00,34.2,34.21,34.02,34.04,26234.0,27.5899,27.598,27.4447,27.4608,26234.0
2018-08-03 09:50:00,34.03,34.16,34.0,34.11,48914.0,27.4527,27.5576,27.4285,27.5173,48914.0
2018-08-03 09:55:00,34.1,34.1,33.95,34.02,13240.0,27.5092,27.5092,27.3882,27.4447,13240.0
2018-08-03 10:00:00,34.03,34.03,33.91,33.95,36557.0,27.4527,27.4527,27.3559,27.3882,36557.0
2018-08-03 10:05:00,33.96,34.03,33.95,33.98,13415.0,27.3963,27.4527,27.3882,27.4124,13415.0
2018-08-03 10:10:00,33.99,34.02,33.87,33.97,108032.0,27.4205,27.4447,27.3237,27.4043,108032.0
2018-08-03 10:15:00,33.95,34.0,33.77,33.77,13782.0,27.3882,27.4285,27.243,27.243,13782.0
2018-08-03 10:20:00,33.79,33.79,33.69,33.76,16627.0,27.2591,27.2591,27.1785,27.2349,16627.0
2018-08-03 10:25:00,33.75,33.76,33.68,33.68,8205.0,27.2269,27.2349,27.1704,27.1704,8205.0
2018-08-03 10:30:00,33.72,33.72,33.51,33.53,7441.0,27.2027,27.2027,27.0333,27.0494,7441.0
2018-08-03 10:35:00,33.55,33.58,33.5,33.55,3620.0,27.0655,27.0897,27.0252,27.0655,3620.0
2018-08-03 10:40:00,33.54,33.62,33.49,33.5,7353.0,27.0575,27.122,27.0171,27.0252,7353.0
2018-08-03 10:45:00,33.52,33.53,33.47,33.52,15561.0,27.0413,27.0494,27.001,27.0413,15561.0
2018-08-03 10:50:00,33.52,33.58,33.48,33.49,8633.0,27.0413,27.0897,27.0091,27.0171,8633.0
2018-08-03 10:55:00,33.49,33.59,33.48,33.57,9944.0,27.0171,27.0978,27.0091,27.0817,9944.0
2018-08-03 11:00:00,33.6,33.65,33.59,33.6,6511.0,27.1059,27.1462,27.0978,27.1059,6511.0
2018-08-03 11:05:00,33.6,33.61,33.55,33.55,5827.0,27.1059,27.1139,27.0655,27.0655,5827.0
2018-08-03 11:10:00,33.56,33.61,33.55,33.59,5000.0,27.0736,27.1139,27.0655,27.0978,5000.0
2018-08-03 11:15:00,33.58,33.58,33.5,33.52,7185.0,27.0897,27.0897,27.0252,27.0413,7185.0
2018-08-03 11:20:00,33.53,33.6,33.51,33.56,12761.0,27.0494,27.1059,27.0333,27.0736,12761.0
2018-08-03 11:25:00,33.56,33.64,33.43,33.44,28989.0,27.0736,27.1381,26.9687,26.9768,28989.0
2018-08-03 11:30:00,33.41,33.43,33.38,33.42,4871.0,26.9526,26.9687,26.9284,26.9606,4871.0
2018-08-03 11:35:00,33.43,33.53,33.43,33.5,5250.0,26.9687,27.0494,26.9687,27.0252,5250.0
2018-08-03 11:40:00,33.48,33.49,33.44,33.46,7163.0,27.0091,27.0171,26.9768,26.9929,7163.0
2018-08-03 11:45:00,33.47,33.48,33.33,33.35,10400.0,27.001,27.0091,26.888,26.9042,10400.0
2018-08-03 11:50:00,33.34,33.35,33.29,33.29,9193.0,26.8961,26.9042,26.8558,26.8558,9193.0
2018-08-03 11:55:00,33.3,33.35,33.26,33.33,8645.0,26.8638,26.9042,26.8316,26.888,8645.0
2018-08-03 12:00:00,33.34,33.35,33.29,33.3,5750.0,26.8961,26.9042,26.8558,26.8638,5750.0
2018-08-03 12:05:00,33.3,33.31,33.18,33.19,17425.0,26.8638,26.8719,26.767,26.7751,17425.0
2018-08-03 12:10:00,33.17,33.22,33.14,33.15,12308.0,26.759,26.7993,26.7348,26.7428,12308.0
2018-08-03 12:15:00,33.15,33.18,33.14,33.14,7518.0,26.7428,26.767,26.7348,26.7348,7518.0
2018-08-03 12:20:00,33.14,33.21,33.14,33.2,9148.0,26.7348,26.7912,26.7348,26.7832,9148.0
2018-08-03 12:25:00,33.2,33.21,33.15,33.16,8976.0,26.7832,26.7912,26.7428,26.7509,8976.0
2018-08-03 12:30:00,33.16,33.22,33.15,33.2,5275.0,26.7509,26.7993,26.7428,26.7832,5275.0
2018-08-03 12:35:00,33.2,33.21,33.19,33.21,3000.0,26.7832,26.7912,26.7751,26.7912,3000.0
2018-08-03 12:40:00,33.2,33.21,33.16,33.2,5388.0,26.7832,26.7912,26.7509,26.7832,5388.0
2018-08-03 12:45:00,33.2,33.21,33.16,33.16,2922.0,26.7832,26.7912,26.7509,26.7509,2922.0
2018-08-03 12:50:00,33.18,33.19,33.18,33.19,2100.0,26.767,26.7751,26.767,26.7751,2100.0
2018-08-03 12:55:00,33.19,33.27,33.19,33.24,12371.0,26.7751,26.8396,26.7751,26.8154,12371.0
2018-08-03 13:00:00,33.24,33.24,33.05,33.08,54643.0,26.8154,26.8154,26.6622,26.6864,54643.0
2018-08-03 13:05:00,33.07,33.15,33.07,33.14,15668.0,26.6783,26.7428,26.6783,26.7348,15668.0
2018-08-03 13:10:00,33.11,33.24,33.11,33.21,6982.0,26.7106,26.8154,26.7106,26.7912,6982.0
2018-08-03 13:15:00,33.21,33.23,33.19,33.21,4646.0,26.7912,26.8074,26.7751,26.7912,4646.0
2018-08-03 13:20:00,33.21,33.25,33.19,33.23,3513.0,26.7912,26.8235,26.7751,26.8074,3513.0
2018-08-03 13:25:00,33.23,33.24,33.21,33.24,3100.0,26.8074,26.8154,26.7912,26.8154,3100.0
2018-08-03 13:30:00,33.25,33.26,33.22,33.23,3302.0,26.8235,26.8316,26.7993,26.8074,3302.0
2018-08-03 13:35:00,33.24,33.27,33.21,33.23,17287.0,26.8154,26.8396,26.7912,26.8074,17287.0
2018-08-03 13:40:00,33.22,33.24,33.18,33.22,38923.0,26.7993,26.8154,26.767,26.7993,38923.0
2018-08-03 13:45:00,33.21,33.21,33.18,33.19,5871.0,26.7912,26.7912,26.767,26.7751,5871.0
2018-08-03 13:50:00,33.2,33.33,33.2,33.32,16579.0,26.7832,26.888,26.7832,26.88,16579.0
2018-08-03 13:55:00,33.3,33.39,33.29,33.3,14374.0,26.8638,26.9364,26.8558,26.8638,14374.0
2018-08-03 14:00:00,33.28,33.32,33.27,33.3,6065.0,26.8477,26.88,26.8396,26.8638,6065.0
2018-08-03 14:05:00,33.3,33.34,33.29,33.33,5987.0,26.8638,26.8961,26.8558,26.888,5987.0
2018-08-03 14:10:00,33.32,33.62,33.32,33.34,147544.0,26.88,27.122,26.88,26.8961,147544.0
2018-08-03 14:15:00,33.33,33.35,33.28,33.29,16543.0,26.888,26.9042,26.8477,26.8558,16543.0
2018-08-03 14:20:00,33.28,33.39,33.27,33.39,8554.0,26.8477,26.9364,26.8396,26.9364,8554.0
2018-08-03 14:25:00,33.38,33.44,33.37,33.44,9705.0,26.9284,26.9768,26.9203,26.9768,9705.0
2018-08-03 14:30:00,33.46,33.52,33.45,33.52,9536.0,26.9929,27.0413,26.9849,27.0413,9536.0
2018-08-03 14:35:00,33.5,33.51,33.46,33.48,6097.0,27.0252,27.0333,26.9929,27.0091,6097.0
2018-08-03 14:40:00,33.48,33.53,33.48,33.53,8432.0,27.0091,27.0494,27.0091,27.0494,8432.0
2018-08-03 14:45:00,33.53,33.53,33.49,33.52,15790.0,27.0494,27.0494,27.0171,27.0413,15790.0
2018-08-03 14:50:00,33.52,33.55,33.49,33.52,16356.0,27.0413,27.0655,27.0171,27.0413,16356.0
2018-08-03 14:55:00,33.52,33.52,33.49,33.5,8901.0,27.0413,27.0413,27.0171,27.0252,8901.0
2018-08-03 15:00:00,33.5,33.51,33.45,33.46,8082.0,27.0252,27.0333,26.9849,26.9929,8082.0
2018-08-03 15:05:00,33.46,33.5,33.46,33.5,7257.0,26.9929,27.0252,26.9929,27.0252,7257.0
2018-08-03 15:10:00,33.5,33.52,33.48,33.5,13220.0,27.0252,27.0413,27.0091,27.0252,13220.0
2018-08-03 15:15:00,33.5,33.54,33.48,33.53,33164.0,27.0252,27.0575,27.0091,27.0494,33164.0
2018-08-03 15:20:00,33.53,33.53,33.45,33.49,14920.0,27.0494,27.0494,26.9849,27.0171,14920.0
2018-08-03 15:25:00,33.48,33.49,33.45,33.45,3664.0,27.0091,27.0171,26.9849,26.9849,3664.0
2018-08-03 15:30:00,33.45,33.48,33.45,33.48,6571.0,26.9849,27.0091,26.9849,27.0091,6571.0
2018-08-03 15:35:00,33.48,33.5,33.46,33.49,15615.0,27.0091,27.0252,26.9929,27.0171,15615.0
2018-08-03 15:40:00,33.49,33.5,33.48,33.5,16362.0,27.0171,27.0252,27.0091,27.0252,16362.0
2018-08-03 15:45:00,33.5,33.52,33.47,33.49,56407.0,27.0252,27.0413,27.001,27.0171,56407.0
2018-08-03 15:50:00,33.49,33.5,33.48,33.5,14739.0,27.0171,27.0252,27.0091,27.0252,14739.0
2018-08-03 15:55:00,33.5,33.54,33.5,33.52,176659.0,27.0252,27.0575,27.0252,27.0413,176659.0
2018-08-06 09:30:00,33.52,33.67,33.39,33.46,11633.0,27.0413,27.1623,26.9364,26.9929,11633.0
2018-08-06 09:35:00,33.49,33.79,33.45,33.68,5905.0,27.0171,27.2591,26.9849,27.1704,5905.0
2018-08-06 09:40:00,33.74,33.85,33.71,33.75,22444.0,27.2188,27.3075,27.1946,27.2269,22444.0
2018-08-06 09:45:00,33.75,33.85,33.75,33.81,10060.0,27.2269,27.3075,27.2269,27.2753,10060.0
2018-08-06 09:50:00,33.8,33.83,33.7,33.8,14100.0,27.2672,27.2914,27.1865,27.2672,14100.0
2018-08-06 09:55:00,33.79,33.88,33.79,33.83,8253.0,27.2591,27.3317,27.2591,27.2914,8253.0
2018-08-06 10:00:00,33.82,33.82,33.72,33.79,9150.0,27.2833,27.2833,27.2027,27.2591,9150.0
2018-08-06 10:05:00,33.8,33.9,33.79,33.9,12195.0,27.2672,27.3479,27.2591,27.3479,12195.0
2018-08-06 10:10:00,33.92,34.09,33.91,34.09,18473.0,27.364,27.5012,27.3559,27.5012,18473.0
2018-08-06 10:15:00,34.09,34.09,33.97,34.09,8600.0,27.5012,27.5012,27.4043,27.5012,8600.0
2018-08-06 10:20:00,34.11,34.11,34.0,34.03,37882.0,27.5173,27.5173,27.4285,27.4527,37882.0
2018-08-06 10:25:00,34.04,34.05,33.87,33.89,7980.0,27.4608,27.4689,27.3237,27.3398,7980.0
2018-08-06 10:30:00,33.9,34.05,33.9,34.05,5400.0,27.3479,27.4689,27.3479,27.4689,5400.0
2018-08-06 10:35:00,34.05,34.09,33.98,34.01,8950.0,27.4689,27.5012,27.4124,27.4366,8950.0
2018-08-06 10:40:00,34.04,34.04,33.93,33.95,6223.0,27.4608,27.4608,27.3721,27.3882,6223.0
2018-08-06 10:45:00,33.97,33.98,33.85,33.85,13834.0,27.4043,27.4124,27.3075,27.3075,13834.0
2018-08-06 10:50:00,33.85,33.88,33.84,33.88,10406.0,27.3075,27.3317,27.2995,27.3317,10406.0
2018-08-06 10:55:00,33.87,33.87,33.79,33.79,7631.0,27.3237,27.3237,27.2591,27.2591,7631.0
2018-08-06 11:00:00,33.8,33.84,33.77,33.8,5978.0,27.2672,27.2995,27.243,27.2672,5978.0
2018-08-06 11:05:00,33.8,33.8,33.75,33.76,7632.0,27.2672,27.2672,27.2269,27.2349,7632.0
2018-08-06 11:10:00,33.75,33.76,33.71,33.71,6125.0,27.2269,27.2349,27.1946,27.1946,6125.0
2018-08-06 11:15:00,33.71,33.75,33.68,33.68,7189.0,27.1946,27.2269,27.1704,27.1704,7189.0
2018-08-06 11:20:00,33.69,33.69,33.65,33.69,11637.0,27.1785,27.1785,27.1462,27.1785,11637.0
2018-08-06 11:25:00,33.7,33.7,33.64,33.64,7978.0,27.1865,27.1865,27.1381,27.1381,7978.0
2018-08-06 11:30:00,33.65,33.67,33.62,33.66,5599.0,27.1462,27.1623,27.122,27.1543,5599.0
2018-08-06 11:35:00,33.66,33.69,33.63,33.65,9911.0,27.1543,27.1785,27.1301,27.1462,9911.0
2018-08-06 11:40:00,33.65,33.68,33.64,33.68,5507.0,27.1462,27.1704,27.1381,27.1704,5507.0
2018-08-06 11:45:00,33.68,33.72,33.66,33.71,17028.0,27.1704,27.2027,27.1543,27.1946,17028.0
2018-08-06 11:50:00,33.7,33.75,33.69,33.75,9307.0,27.1865,27.2269,27.1785,27.2269,9307.0
2018-08-06 11:55:00,33.75,33.78,33.74,33.74,7846.0,27.2269,27.2511,27.2188,27.2188,7846.0
2018-08-06 12:00:00,33.74,33.75,33.73,33.75,8101.0,27.2188,27.2269,27.2107,27.2269,8101.0
2018-08-06 12:05:00,33.75,33.8,33.75,33.77,8244.0,27.2269,27.2672,27.2269,27.243,8244.0
2018-08-06 12:10:00,33.78,33.84,33.76,33.83,4550.0,27.2511,27.2995,27.2349,27.2914,4550.0
2018-08-06 12:15:00,33.82,33.84,33.82,33.84,16101.0,27.2833,27.2995,27.2833,27.2995,16101.0
2018-08-06 12:20:00,33.85,33.85,33.8,33.82,7046.0,27.3075,27.3075,27.2672,27.2833,7046.0
2018-08-06 12:25:00,33.83,33.84,33.81,33.81,3469.0,27.2914,27.2995,27.2753,27.2753,3469.0
2018-08-06 12:30:00,33.81,33.84,33.8,33.84,2347.0,27.2753,27.2995,27.2672,27.2995,2347.0
2018-08-06 12:35:00,33.84,33.86,33.83,33.83,7734.0,27.2995,27.3156,27.2914,27.2914,7734.0
2018-08-06 12:40:00,33.83,33.85,33.83,33.84,3405.0,27.2914,27.3075,27.2914,27.2995,3405.0
2018-08-06 12:45:00,33.84,33.85,33.81,33.81,3086.0,27.2995,27.3075,27.2753,27.2753,3086.0
2018-08-06 12:50:00,33.81,33.82,33.78,33.82,12301.0,27.2753,27.2833,27.2511,27.2833,12301.0
2018-08-06 12:55:00,33.82,34.04,33.82,34.03,47092.0,27.2833,27.4608,27.2833,27.4527,47092.0
2018-08-06 13:00:00,34.02,34.02,33.96,33.96,9158.0,27.4447,27.4447,27.3963,27.3963,9158.0
2018-08-06 13:05:00,33.95,33.95,33.9,33.92,6900.0,27.3882,27.3882,27.3479,27.364,6900.0
2018-08-06 13:10:00,33.92,33.92,33.9,33.91,3928.0,27.364,27.364,27.3479,27.3559,3928.0
2018-08-06 13:15:00,33.91,33.92,33.88,33.9,6811.0,27.3559,27.364,27.3317,27.3479,6811.0
2018-08-06 13:20:00,33.89,33.89,33.85,33.85,8074.0,27.3398,27.3398,27.3075,27.3075,8074.0
2018-08-06 13:25:00,33.85,33.85,33.83,33.85,5094.0,27.3075,27.3075,27.2914,27.3075,5094.0
2018-08-06 13:30:00,33.86,33.89,33.85,33.87,5080.0,27.3156,27.3398,27.3075,27.3237,5080.0
2018-08-06 13:35:00,33.88,33.88,33.86,33.86,1300.0,27.3317,27.3317,27.3156,27.3156,1300.0
2018-08-06 13:40:00,33.86,33.87,33.84,33.85,2738.0,27.3156,27.3237,27.2995,27.3075,2738.0
2018-08-06 13:45:00,33.84,33.85,33.81,33.81,6924.0,27.2995,27.3075,27.2753,27.2753,6924.0
2018-08-06 13:50:00,33.8,33.8,33.78,33.78,2602.0,27.2672,27.2672,27.2511,27.2511,2602.0
2018-08-06 13:55:00,33.78,33.8,33.76,33.79,10654.0,27.2511,27.2672,27.2349,27.2591,10654.0
2018-08-06 14:00:00,33.8,33.85,33.8,33.84,5700.0,27.2672,27.3075,27.2672,27.2995,5700.0
2018-08-06 14:05:00,33.85,33.91,33.85,33.89,21771.0,27.3075,27.3559,27.3075,27.3398,21771.0
2018-08-06 14:10:00,33.9,33.93,33.9,33.93,3615.0,27.3479,27.3721,27.3479,27.3721,3615.0
2018-08-06 14:15:00,33.93,33.99,33.93,33.98,7883.0,27.3721,27.4205,27.3721,27.4124,7883.0
2018-08-06 14:20:00,33.99,33.99,33.95,33.95,7172.0,27.4205,27.4205,27.3882,27.3882,7172.0
2018-08-06 14:25:00,33.95,33.95,33.92,33.92,8371.0,27.3882,27.3882,27.364,27.364,8371.0
2018-08-06 14:30:00,33.92,33.96,33.91,33.95,12698.0,27.364,27.3963,27.3559,27.3882,12698.0
2018-08-06 14:35:00,33.94,33.94,33.91,33.93,9382.0,27.3801,27.3801,27.3559,27.3721,9382.0
2018-08-06 14:40:00,33.94,33.94,33.92,33.93,4746.0,27.3801,27.3801,27.364,27.3721,4746.0
2018-08-06 14:45:00,33.92,33.93,33.91,33.91,7631.0,27.364,27.3721,27.3559,27.3559,7631.0
2018-08-06 14:50:00,33.92,33.92,33.88,33.89,26913.0,27.364,27.364,27.3317,27.3398,26913.0
2018-08-06 14:55:00,33.89,33.96,33.89,33.95,7880.0,27.3398,27.3963,27.3398,27.3882,7880.0
2018-08-06 15:00:00,33.96,33.97,33.94,33.94,17354.0,27.3963,27.4043,27.3801,27.3801,17354.0
2018-08-06 15:05:00,33.95,33.97,33.94,33.94,24857.0,27.3882,27.4043,27.3801,27.3801,24857.0
2018-08-06 15:10:00,33.94,33.94,33.91,33.91,19055.0,27.3801,27.3801,27.3559,27.3559,19055.0
2018-08-06 15:15:00,33.91,33.95,33.9,33.95,17365.0,27.3559,27.3882,27.3479,27.3882,17365.0
2018-08-06 15:20:00,33.95,33.99,33.94,33.98,19930.0,27.3882,27.4205,27.3801,27.4124,19930.0
2018-08-06 15:25:00,33.99,34.02,33.99,34.0,21411.0,27.4205,27.4447,27.4205,27.4285,21411.0
2018-08-06 15:30:00,33.99,34.09,33.99,34.08,45804.0,27.4205,27.5012,27.4205,27.4931,45804.0
2018-08-06 15:35:00,34.09,34.16,34.07,34.08,73270.0,27.5012,27.5576,27.485,27.4931,73270.0
2018-08-06 15:40:00,34.08,34.09,33.99,34.07,45323.0,27.4931,27.5012,27.4205,27.485,45323.0
2018-08-06 15:45:00,34.07,34.1,34.04,34.1,59029.0,27.485,27.5092,27.4608,27.5092,59029.0
2018-08-06 15:50:00,34.1,34.16,34.1,34.16,70805.0,27.5092,27.5576,27.5092,27.5576,70805.0
2018-08-06 15:55:00,34.16,34.22,34.14,34.21,176826.0,27.5576,27.606,27.5415,27.598,176826.0
2018-08-07 09:30:00,34.38,34.67,34.38,34.65,28603.0,27.7351,27.9691,27.7351,27.9529,28603.0
2018-08-07 09:35:00,34.68,34.75,34.59,34.64,22835.0,27.9771,28.0336,27.9045,27.9449,22835.0
2018-08-07 09:40:00,34.64,34.65,34.5,34.5,9413.0,27.9449,27.9529,27.8319,27.8319,9413.0
2018-08-07 09:45:00,34.5,34.53,34.26,34.38,28498.0,27.8319,27.8561,27.6383,27.7351,28498.0
2018-08-07 09:50:00,34.38,34.42,34.34,34.37,14550.0,27.7351,27.7674,27.7028,27.727,14550.0
2018-08-07 09:55:00,34.36,34.36,34.17,34.17,21842.0,27.719,27.719,27.5657,27.5657,21842.0
2018-08-07 10:00:00,34.15,34.29,34.1,34.26,18682.0,27.5496,27.6625,27.5092,27.6383,18682.0
2018-08-07 10:05:00,34.25,34.31,34.17,34.29,26620.0,27.6302,27.6786,27.5657,27.6625,26620.0
2018-08-07 10:10:00,34.29,34.33,34.28,34.32,7524.0,27.6625,27.6948,27.6544,27.6867,7524.0
2018-08-07 10:15:00,34.34,34.4,34.3,34.36,4564.0,27.7028,27.7512,27.6706,27.719,4564.0
2018-08-07 10:20:00,34.36,34.39,34.29,34.3,4674.0,27.719,27.7432,27.6625,27.6706,4674.0
2018-08-07 10:25:00,34.31,34.34,34.28,34.33,7303.0,27.6786,27.7028,27.6544,27.6948,7303.0
2018-08-07 10:30:00,34.33,34.34,34.27,34.3,8999.0,27.6948,27.7028,27.6464,27.6706,8999.0
2018-08-07 10:35:00,34.29,34.39,34.27,34.36,6300.0,27.6625,27.7432,27.6464,27.719,6300.0
2018-08-07 10:40:00,34.37,34.38,34.29,34.31,8025.0,27.727,27.7351,27.6625,27.6786,8025.0
2018-08-07 10:45:00,34.3,34.34,34.29,34.3,29570.0,27.6706,27.7028,27.6625,27.6706,29570.0
2018-08-07 10:50:00,34.3,34.35,34.29,34.3,8494.0,27.6706,27.7109,27.6625,27.6706,8494.0
2018-08-07 10:55:00,34.29,34.37,34.29,34.37,10930.0,27.6625,27.727,27.6625,27.727,10930.0
2018-08-07 11:00:00,34.35,34.41,34.33,34.38,6531.0,27.7109,27.7593,27.6948,27.7351,6531.0
2018-08-07 11:05:00,34.37,34.48,34.36,34.39,20011.0,27.727,27.8158,27.719,27.7432,20011.0
2018-08-07 11:10:00,34.39,34.46,34.38,34.42,6084.0,27.7432,27.7996,27.7351,27.7674,6084.0
2018-08-07 11:15:00,34.4,34.4,34.33,34.33,5151.0,27.7512,27.7512,27.6948,27.6948,5151.0
2018-08-07 11:20:00,34.31,34.34,34.28,34.3,10305.0,27.6786,27.7028,27.6544,27.6706,10305.0
2018-08-07 11:25:00,34.3,34.32,34.28,34.3,9855.0,27.6706,27.6867,27.6544,27.6706,9855.0
2018-08-07 11:30:00,34.29,34.29,34.25,34.27,4850.0,27.6625,27.6625,27.6302,27.6464,4850.0
2018-08-07 11:35:00,34.25,34.32,34.24,34.24,5877.0,27.6302,27.6867,27.6222,27.6222,5877.0
2018-08-07 11:40:00,34.23,34.24,34.19,34.19,9291.0,27.6141,27.6222,27.5818,27.5818,9291.0
2018-08-07 11:45:00,34.19,34.19,34.15,34.16,13977.0,27.5818,27.5818,27.5496,27.5576,13977.0
2018-08-07 11:50:00,34.16,34.18,34.11,34.18,15129.0,27.5576,27.5738,27.5173,27.5738,15129.0
2018-08-07 11:55:00,34.17,34.18,34.15,34.18,5298.0,27.5657,27.5738,27.5496,27.5738,5298.0
2018-08-07 12:00:00,34.18,34.21,34.14,34.16,8344.0,27.5738,27.598,27.5415,27.5576,8344.0
2018-08-07 12:05:00,34.16,34.17,34.13,34.14,3850.0,27.5576,27.5657,27.5334,27.5415,3850.0
2018-08-07 12:10:00,34.15,34.15,34.09,34.1,8407.0,27.5496,27.5496,27.5012,27.5092,8407.0
2018-08-07 12:15:00,34.1,34.12,34.1,34.11,5817.0,27.5092,27.5254,27.5092,27.5173,5817.0
2018-08-07 12:20:00,34.11,34.16,34.1,34.15,8277.0,27.5173,27.5576,27.5092,27.5496,8277.0
2018-08-07 12:25:00,34.14,34.15,34.09,34.14,10181.0,27.5415,27.5496,27.5012,27.5415,10181.0
2018-08-07 12:30:00,34.13,34.13,34.1,34.12,6488.0,27.5334,27.5334,27.5092,27.5254,6488.0
2018-08-07 12:35:00,34.12,34.22,34.12,34.22,5984.0,27.5254,27.606,27.5254,27.606,5984.0
2018-08-07 12:40:00,34.23,34.29,34.23,34.27,11898.0,27.6141,27.6625,27.6141,27.6464,11898.0
2018-08-07 12:45:00,34.27,34.29,34.24,34.29,7092.0,27.6464,27.6625,27.6222,27.6625,7092.0
2018-08-07 12:50:00,34.29,34.29,34.23,34.24,3699.0,27.6625,27.6625,27.6141,27.6222,3699.0
2018-08-07 12:55:00,34.23,34.24,34.17,34.18,7700.0,27.6141,27.6222,27.5657,27.5738,7700.0
2018-08-07 13:00:00,34.18,34.26,34.14,34.26,11000.0,27.5738,27.6383,27.5415,27.6383,11000.0
2018-08-07 13:05:00,34.25,34.25,34.2,34.22,5412.0,27.6302,27.6302,27.5899,27.606,5412.0
2018-08-07 13:10:00,34.23,34.26,34.21,34.21,5301.0,27.6141,27.6383,27.598,27.598,5301.0
2018-08-07 13:15:00,34.21,34.24,34.17,34.17,9943.0,27.598,27.6222,27.5657,27.5657,9943.0
2018-08-07 13:20:00,34.16,34.23,34.16,34.18,7907.0,27.5576,27.6141,27.5576,27.5738,7907.0
2018-08-07 13:25:00,34.19,34.22,34.17,34.2,7541.0,27.5818,27.606,27.5657,27.5899,7541.0
2018-08-07 13:30:00,34.18,34.23,34.17,34.2,5860.0,27.5738,27.6141,27.5657,27.5899,5860.0
2018-08-07 13:35:00,34.2,34.2,34.15,34.18,7736.0,27.5899,27.5899,27.5496,27.5738,7736.0
2018-08-07 13:40:00,34.17,34.18,34.15,34.16,6800.0,27.5657,27.5738,27.5496,27.5576,6800.0
2018-08-07 13:45:00,34.17,34.18,34.14,34.17,6800.0,27.5657,27.5738,27.5415,27.5657,6800.0
2018-08-07 13:50:00,34.17,34.18,34.13,34.18,6826.0,27.5657,27.5738,27.5334,27.5738,6826.0
2018-08-07 13:55:00,34.19,34.2,34.1,34.11,5703.0,27.5818,27.5899,27.5092,27.5173,5703.0
2018-08-07 14:00:00,34.11,34.15,34.08,34.15,23378.0,27.5173,27.5496,27.4931,27.5496,23378.0
2018-08-07 14:05:00,34.15,34.19,34.14,34.19,7700.0,27.5496,27.5818,27.5415,27.5818,7700.0
2018-08-07 14:10:00,34.18,34.22,34.17,34.22,8146.0,27.5738,27.606,27.5657,27.606,8146.0
2018-08-07 14:15:00,34.22,34.22,34.18,34.2,7099.0,27.606,27.606,27.5738,27.5899,7099.0
2018-08-07 14:20:00,34.2,34.24,34.19,34.24,12777.0,27.5899,27.6222,27.5818,27.6222,12777.0
2018-08-07 14:25:00,34.23,34.3,34.22,34.27,7244.0,27.6141,27.6706,27.606,27.6464,7244.0
2018-08-07 14:30:00,34.27,34.35,34.24,34.34,9406.0,27.6464,27.7109,27.6222,27.7028,9406.0
2018-08-07 14:35:00,34.33,34.39,34.31,34.38,12817.0,27.6948,27.7432,27.6786,27.7351,12817.0
2018-08-07 14:40:00,34.38,34.38,34.32,34.34,11551.0,27.7351,27.7351,27.6867,27.7028,11551.0
2018-08-07 14:45:00,34.34,34.34,34.29,34.3,11479.0,27.7028,27.7028,27.6625,27.6706,11479.0
2018-08-07 14:50:00,34.3,34.32,34.29,34.3,8161.0,27.6706,27.6867,27.6625,27.6706,8161.0
2018-08-07 14:55:00,34.29,34.3,34.27,34.29,8341.0,27.6625,27.6706,27.6464,27.6625,8341.0
2018-08-07 15:00:00,34.28,34.32,34.27,34.3,9931.0,27.6544,27.6867,27.6464,27.6706,9931.0
2018-08-07 15:05:00,34.3,34.31,34.26,34.28,8789.0,27.6706,27.6786,27.6383,27.6544,8789.0
2018-08-07 15:10:00,34.27,34.29,34.25,34.26,6200.0,27.6464,27.6625,27.6302,27.6383,6200.0
2018-08-07 15:15:00,34.26,34.28,34.24,34.25,7901.0,27.6383,27.6544,27.6222,27.6302,7901.0
2018-08-07 15:20:00,34.24,34.32,34.24,34.31,12077.0,27.6222,27.6867,27.6222,27.6786,12077.0
2018-08-07 15:25:00,34.32,34.32,34.26,34.28,15387.0,27.6867,27.6867,27.6383,27.6544,15387.0
2018-08-07 15:30:00,34.28,34.3,34.27,34.29,13251.0,27.6544,27.6706,27.6464,27.6625,13251.0
2018-08-07 15:35:00,34.29,34.32,34.28,34.3,19081.0,27.6625,27.6867,27.6544,27.6706,19081.0
2018-08-07 15:40:00,34.3,34.32,34.24,34.24,68693.0,27.6706,27.6867,27.6222,27.6222,68693.0
2018-08-07 15:45:00,34.25,34.26,34.18,34.19,40220.0,27.6302,27.6383,27.5738,27.5818,40220.0
2018-08-07 15:50:00,34.2,34.22,34.18,34.19,47471.0,27.5899,27.606,27.5738,27.5818,47471.0
2018-08-07 15:55:00,34.19,34.25,34.19,34.22,123954.0,27.5818,27.6302,27.5818,27.606,123954.0
2018-08-08 09:30:00,34.19,34.19,33.93,33.98,31106.0,27.5818,27.5818,27.3721,27.4124,31106.0
2018-08-08 09:35:00,33.99,34.03,33.95,33.99,5224.0,27.4205,27.4527,27.3882,27.4205,5224.0
2018-08-08 09:40:00,33.93,33.96,33.69,33.69,10298.0,27.3721,27.3963,27.1785,27.1785,10298.0
2018-08-08 09:45:00,33.66,33.86,33.64,33.85,14548.0,27.1543,27.3156,27.1381,27.3075,14548.0
2018-08-08 09:50:00,33.85,33.9,33.78,33.87,5510.0,27.3075,27.3479,27.2511,27.3237,5510.0
2018-08-08 09:55:00,33.84,33.91,33.81,33.84,7513.0,27.2995,27.3559,27.2753,27.2995,7513.0
2018-08-08 10:00:00,33.83,33.92,33.8,33.82,8230.0,27.2914,27.364,27.2672,27.2833,8230.0
2018-08-08 10:05:00,33.83,34.01,33.83,34.01,10706.0,27.2914,27.4366,27.2914,27.4366,10706.0
2018-08-08 10:10:00,33.99,34.04,33.94,34.02,8950.0,27.4205,27.4608,27.3801,27.4447,8950.0
2018-08-08 10:15:00,34.01,34.01,33.87,33.88,7563.0,27.4366,27.4366,27.3237,27.3317,7563.0
2018-08-08 10:20:00,33.85,33.88,33.76,33.77,7674.0,27.3075,27.3317,27.2349,27.243,7674.0
2018-08-08 10:25:00,33.77,33.78,33.65,33.7,10725.0,27.243,27.2511,27.1462,27.1865,10725.0
2018-08-08 10:30:00,33.7,33.7,33.59,33.66,8221.0,27.1865,27.1865,27.0978,27.1543,8221.0
2018-08-08 10:35:00,33.68,33.75,33.67,33.68,3889.0,27.1704,27.2269,27.1623,27.1704,3889.0
2018-08-08 10:40:00,33.69,33.72,33.65,33.68,4658.0,27.1785,27.2027,27.1462,27.1704,4658.0
2018-08-08 10:45:00,33.67,33.67,33.6,33.63,5699.0,27.1623,27.1623,27.1059,27.1301,5699.0
2018-08-08 10:50:00,33.64,33.73,33.64,33.7,4600.0,27.1381,27.2107,27.1381,27.1865,4600.0
2018-08-08 10:55:00,33.7,33.7,33.62,33.64,14101.0,27.1865,27.1865,27.122,27.1381,14101.0
2018-08-08 11:00:00,33.64,33.64,33.56,33.59,14181.0,27.1381,27.1381,27.0736,27.0978,14181.0
2018-08-08 11:05:00,33.6,33.67,33.6,33.64,4409.0,27.1059,27.1623,27.1059,27.1381,4409.0
2018-08-08 11:10:00,33.64,33.72,33.63,33.72,10386.0,27.1381,27.2027,27.1301,27.2027,10386.0
2018-08-08 11:15:00,33.71,33.74,33.69,33.72,16650.0,27.1946,27.2188,27.1785,27.2027,16650.0
2018-08-08 11:20:00,33.72,33.74,33.64,33.66,14271.0,27.2027,27.2188,27.1381,27.1543,14271.0
2018-08-08 11:25:00,33.65,33.65,33.62,33.63,7500.0,27.1462,27.1462,27.122,27.1301,7500.0
2018-08-08 11:30:00,33.64,33.64,33.6,33.62,8380.0,27.1381,27.1381,27.1059,27.122,8380.0
2018-08-08 11:35:00,33.61,33.67,33.61,33.64,8762.0,27.1139,27.1623,27.1139,27.1381,8762.0
2018-08-08 11:40:00,33.64,33.69,33.63,33.64,16410.0,27.1381,27.1785,27.1301,27.1381,16410.0
2018-08-08 11:45:00,33.63,33.72,33.63,33.69,24000.0,27.1301,27.2027,27.1301,27.1785,24000.0
2018-08-08 11:50:00,33.7,33.73,33.68,33.68,37899.0,27.1865,27.2107,27.1704,27.1704,37899.0
2018-08-08 11:55:00,33.69,33.73,33.66,33.72,16885.0,27.1785,27.2107,27.1543,27.2027,16885.0
2018-08-08 12:00:00,33.73,33.78,33.69,33.7,29193.0,27.2107,27.2511,27.1785,27.1865,29193.0
2018-08-08 12:05:00,33.7,33.75,33.63,33.7,37213.0,27.1865,27.2269,27.1301,27.1865,37213.0
2018-08-08 12:10:00,33.71,33.72,33.66,33.67,12844.0,27.1946,27.2027,27.1543,27.1623,12844.0
2018-08-08 12:15:00,33.68,33.72,33.66,33.72,6485.0,27.1704,27.2027,27.1543,27.2027,6485.0
2018-08-08 12:20:00,33.72,33.73,33.67,33.68,28532.0,27.2027,27.2107,27.1623,27.1704,28532.0
2018-08-08 12:25:00,33.68,33.73,33.67,33.72,3910.0,27.1704,27.2107,27.1623,27.2027,3910.0
2018-08-08 12:30:00,33.71,33.72,33.69,33.7,4065.0,27.1946,27.2027,27.1785,27.1865,4065.0
2018-08-08 12:35:00,33.7,33.7,33.67,33.67,11835.0,27.1865,27.1865,27.1623,27.1623,11835.0
2018-08-08 12:40:00,33.68,33.69,33.63,33.63,5883.0,27.1704,27.1785,27.1301,27.1301,5883.0
2018-08-08 12:45:00,33.64,33.65,33.6,33.6,6965.0,27.1381,27.1462,27.1059,27.1059,6965.0
2018-08-08 12:50:00,33.6,33.61,33.58,33.6,4361.0,27.1059,27.1139,27.0897,27.1059,4361.0
2018-08-08 12:55:00,33.6,33.61,33.58,33.59,4819.0,27.1059,27.1139,27.0897,27.0978,4819.0
2018-08-08 13:00:00,33.59,33.59,33.55,33.57,8528.0,27.0978,27.0978,27.0655,27.0817,8528.0
2018-08-08 13:05:00,33.57,33.61,33.56,33.61,12914.0,27.0817,27.1139,27.0736,27.1139,12914.0
2018-08-08 13:10:00,33.61,33.61,33.57,33.6,12294.0,27.1139,27.1139,27.0817,27.1059,12294.0
2018-08-08 13:15:00,33.61,33.69,33.61,33.66,9506.0,27.1139,27.1785,27.1139,27.1543,9506.0
2018-08-08 13:20:00,33.66,33.67,33.65,33.67,6465.0,27.1543,27.1623,27.1462,27.1623,6465.0
2018-08-08 13:25:00,33.67,33.67,33.63,33.64,9085.0,27.1623,27.1623,27.1301,27.1381,9085.0
2018-08-08 13:30:00,33.64,33.65,33.61,33.62,9742.0,27.1381,27.1462,27.1139,27.122,9742.0
2018-08-08 13:35:00,33.62,33.71,33.61,33.7,34518.0,27.122,27.1946,27.1139,27.1865,34518.0
2018-08-08 13:40:00,33.7,33.75,33.69,33.73,25896.0,27.1865,27.2269,27.1785,27.2107,25896.0
2018-08-08 13:45:00,33.72,33.72,33.65,33.7,11927.0,27.2027,27.2027,27.1462,27.1865,11927.0
2018-08-08 13:50:00,33.69,33.71,33.67,33.68,5836.0,27.1785,27.1946,27.1623,27.1704,5836.0
2018-08-08 13:55:00,33.67,33.68,33.65,33.67,2464.0,27.1623,27.1704,27.1462,27.1623,2464.0
2018-08-08 14:00:00,33.66,33.71,33.65,33.7,5156.0,27.1543,27.1946,27.1462,27.1865,5156.0
2018-08-08 14:05:00,33.7,33.72,33.69,33.7,5071.0,27.1865,27.2027,27.1785,27.1865,5071.0
2018-08-08 14:10:00,33.69,33.7,33.65,33.68,5933.0,27.1785,27.1865,27.1462,27.1704,5933.0
2018-08-08 14:15:00,33.69,33.69,33.66,33.66,7263.0,27.1785,27.1785,27.1543,27.1543,7263.0
2018-08-08 14:20:00,33.66,33.67,33.65,33.65,2700.0,27.1543,27.1623,27.1462,27.1462,2700.0
2018-08-08 14:25:00,33.66,33.68,33.65,33.66,28882.0,27.1543,27.1704,27.1462,27.1543,28882.0
2018-08-08 14:30:00,33.67,33.83,33.67,33.81,19085.0,27.1623,27.2914,27.1623,27.2753,19085.0
2018-08-08 14:35:00,33.8,33.83,33.79,33.83,43683.0,27.2672,27.2914,27.2591,27.2914,43683.0
2018-08-08 14:40:00,33.83,33.87,33.82,33.82,8417.0,27.2914,27.3237,27.2833,27.2833,8417.0
2018-08-08 14:45:00,33.83,33.85,33.81,33.85,7714.0,27.2914,27.3075,27.2753,27.3075,7714.0
2018-08-08 14:50:00,33.85,33.85,33.8,33.8,6800.0,27.3075,27.3075,27.2672,27.2672,6800.0
2018-08-08 14:55:00,33.8,33.81,33.78,33.81,58542.0,27.2672,27.2753,27.2511,27.2753,58542.0
2018-08-08 15:00:00,33.83,33.86,33.79,33.81,15850.0,27.2914,27.3156,27.2591,27.2753,15850.0
2018-08-08 15:05:00,33.81,33.82,33.78,33.79,26210.0,27.2753,27.2833,27.2511,27.2591,26210.0
2018-08-08 15:10:00,33.78,33.8,33.76,33.8,10910.0,27.2511,27.2672,27.2349,27.2672,10910.0
2018-08-08 15:15:00,33.79,33.79,33.76,33.77,6406.0,27.2591,27.2591,27.2349,27.243,6406.0
2018-08-08 15:20:00,33.77,33.78,33.74,33.75,15397.0,27.243,27.2511,27.2188,27.2269,15397.0
2018-08-08 15:25:00,33.75,33.75,33.72,33.73,7665.0,27.2269,27.2269,27.2027,27.2107,7665.0
2018-08-08 15:30:00,33.73,33.75,33.72,33.74,13742.0,27.2107,27.2269,27.2027,27.2188,13742.0
2018-08-08 15:35:00,33.74,33.74,33.69,33.72,25469.0,27.2188,27.2188,27.1785,27.2027,25469.0
2018-08-08 15:40:00,33.73,33.78,33.73,33.75,29831.0,27.2107,27.2511,27.2107,27.2269,29831.0
2018-08-08 15:45:00,33.76,33.77,33.69,33.7,28859.0,27.2349,27.243,27.1785,27.1865,28859.0
2018-08-08 15:50:00,33.7,33.71,33.65,33.66,40594.0,27.1865,27.1946,27.1462,27.1543,40594.0
2018-08-08 15:55:00,33.67,33.72,33.64,33.7,188643.0,27.1623,27.2027,27.1381,27.1865,188643.0
2018-08-09 09:30:00,33.82,34.15,33.68,34.15,32517.0,27.2833,27.5496,27.1704,27.5496,32517.0
2018-08-09 09:35:00,34.15,34.28,33.96,33.96,22811.0,27.5496,27.6544,27.3963,27.3963,22811.0
2018-08-09 09:40:00,34.02,34.1,33.82,33.86,7490.0,27.4447,27.5092,27.2833,27.3156,7490.0
2018-08-09 09:45:00,33.89,33.99,33.89,33.91,7525.0,27.3398,27.4205,27.3398,27.3559,7525.0
2018-08-09 09:50:00,33.96,34.0,33.87,34.0,8225.0,27.3963,27.4285,27.3237,27.4285,8225.0
2018-08-09 09:55:00,33.99,34.17,33.99,34.13,14694.0,27.4205,27.5657,27.4205,27.5334,14694.0
2018-08-09 10:00:00,34.14,34.36,34.13,34.28,39763.0,27.5415,27.719,27.5334,27.6544,39763.0
2018-08-09 10:05:00,34.26,34.28,34.19,34.2,14739.0,27.6383,27.6544,27.5818,27.5899,14739.0
2018-08-09 10:10:00,34.19,34.37,34.18,34.37,12833.0,27.5818,27.727,27.5738,27.727,12833.0
2018-08-09 10:15:00,34.37,34.57,34.36,34.55,15105.0,27.727,27.8884,27.719,27.8722,15105.0
2018-08-09 10:20:00,34.55,34.63,34.48,34.6,25015.0,27.8722,27.9368,27.8158,27.9126,25015.0
2018-08-09 10:25:00,34.6,34.63,34.44,34.45,25764.0,27.9126,27.9368,27.7835,27.7916,25764.0
2018-08-09 10:30:00,34.45,34.57,34.44,34.54,31827.0,27.7916,27.8884,27.7835,27.8642,31827.0
2018-08-09 10:35:00,34.5,34.61,34.41,34.61,29129.0,27.8319,27.9206,27.7593,27.9206,29129.0
2018-08-09 10:40:00,34.62,34.64,34.57,34.62,25683.0,27.9287,27.9449,27.8884,27.9287,25683.0
2018-08-09 10:45:00,34.61,34.61,34.52,34.53,10995.0,27.9206,27.9206,27.848,27.8561,10995.0
2018-08-09 10:50:00,34.53,34.54,34.37,34.39,31662.0,27.8561,27.8642,27.727,27.7432,31662.0
2018-08-09 10:55:00,34.38,34.39,34.31,34.36,15096.0,27.7351,27.7432,27.6786,27.719,15096.0
2018-08-09 11:00:00,34.36,34.5,34.36,34.48,35027.0,27.719,27.8319,27.719,27.8158,35027.0
2018-08-09 11:05:00,34.48,34.5,34.46,34.5,13446.0,27.8158,27.8319,27.7996,27.8319,13446.0
2018-08-09 11:10:00,34.49,34.53,34.46,34.46,46003.0,27.8238,27.8561,27.7996,27.7996,46003.0
2018-08-09 11:15:00,34.46,34.46,34.33,34.33,13706.0,27.7996,27.7996,27.6948,27.6948,13706.0
2018-08-09 11:20:00,34.33,34.33,34.14,34.16,40796.0,27.6948,27.6948,27.5415,27.5576,40796.0
2018-08-09 11:25:00,34.16,34.16,34.01,34.01,18545.0,27.5576,27.5576,27.4366,27.4366,18545.0
2018-08-09 11:30:00,34.01,34.14,34.01,34.13,17754.0,27.4366,27.5415,27.4366,27.5334,17754.0
2018-08-09 11:35:00,34.13,34.13,34.07,34.11,11037.0,27.5334,27.5334,27.485,27.5173,11037.0
2018-08-09 11:40:00,34.1,34.17,34.04,34.04,20243.0,27.5092,27.5657,27.4608,27.4608,20243.0
2018-08-09 11:45:00,34.03,34.04,33.94,34.0,17621.0,27.4527,27.4608,27.3801,27.4285,17621.0
2018-08-09 11:50:00,34.04,34.12,34.01,34.11,6939.0,27.4608,27.5254,27.4366,27.5173,6939.0
2018-08-09 11:55:00,34.12,34.18,34.11,34.13,11600.0,27.5254,27.5738,27.5173,27.5334,11600.0
2018-08-09 12:00:00,34.13,34.16,34.08,34.1,14841.0,27.5334,27.5576,27.4931,27.5092,14841.0
2018-08-09 12:05:00,34.12,34.25,34.04,34.12,144953.0,27.5254,27.6302,27.4608,27.5254,144953.0
2018-08-09 12:10:00,34.11,34.11,34.05,34.05,9701.0,27.5173,27.5173,27.4689,27.4689,9701.0
2018-08-09 12:15:00,34.05,34.12,34.05,34.12,7001.0,27.4689,27.5254,27.4689,27.5254,7001.0
2018-08-09 12:20:00,34.13,34.16,34.08,34.08,11204.0,27.5334,27.5576,27.4931,27.4931,11204.0
2018-08-09 12:25:00,34.09,34.1,34.01,34.01,14630.0,27.5012,27.5092,27.4366,27.4366,14630.0
2018-08-09 12:30:00,34.01,34.11,34.01,34.1,17429.0,27.4366,27.5173,27.4366,27.5092,17429.0
2018-08-09 12:35:00,34.11,34.15,34.08,34.09,12012.0,27.5173,27.5496,27.4931,27.5012,12012.0
2018-08-09 12:40:00,34.09,34.11,34.08,34.11,7650.0,27.5012,27.5173,27.4931,27.5173,7650.0
2018-08-09 12:45:00,34.11,34.26,34.1,34.25,12061.0,27.5173,27.6383,27.5092,27.6302,12061.0
2018-08-09 12:50:00,34.25,34.26,34.23,34.23,9400.0,27.6302,27.6383,27.6141,27.6141,9400.0
2018-08-09 12:55:00,34.24,34.25,34.16,34.19,12631.0,27.6222,27.6302,27.5576,27.5818,12631.0
2018-08-09 13:00:00,34.19,34.23,34.18,34.23,9800.0,27.5818,27.6141,27.5738,27.6141,9800.0
2018-08-09 13:05:00,34.23,34.23,34.13,34.15,8594.0,27.6141,27.6141,27.5334,27.5496,8594.0
2018-08-09 13:10:00,34.14,34.14,34.11,34.11,13416.0,27.5415,27.5415,27.5173,27.5173,13416.0
2018-08-09 13:15:00,34.11,34.21,34.11,34.2,89533.0,27.5173,27.598,27.5173,27.5899,89533.0
2018-08-09 13:20:00,34.21,34.27,34.2,34.24,13522.0,27.598,27.6464,27.5899,27.6222,13522.0
2018-08-09 13:25:00,34.24,34.29,34.22,34.29,6499.0,27.6222,27.6625,27.606,27.6625,6499.0
2018-08-09 13:30:00,34.29,34.34,34.25,34.26,24149.0,27.6625,27.7028,27.6302,27.6383,24149.0
2018-08-09 13:35:00,34.25,34.26,34.23,34.24,10916.0,27.6302,27.6383,27.6141,27.6222,10916.0
2018-08-09 13:40:00,34.24,34.32,34.23,34.32,22828.0,27.6222,27.6867,27.6141,27.6867,22828.0
2018-08-09 13:45:00,34.32,34.38,34.32,34.38,3800.0,27.6867,27.7351,27.6867,27.7351,3800.0
2018-08-09 13:50:00,34.37,34.38,34.29,34.31,31268.0,27.727,27.7351,27.6625,27.6786,31268.0
2018-08-09 13:55:00,34.31,34.33,34.3,34.33,17900.0,27.6786,27.6948,27.6706,27.6948,17900.0
2018-08-09 14:00:00,34.32,34.43,34.32,34.43,10806.0,27.6867,27.7754,27.6867,27.7754,10806.0
2018-08-09 14:05:00,34.43,34.44,34.33,34.33,15327.0,27.7754,27.7835,27.6948,27.6948,15327.0
2018-08-09 14:10:00,34.33,34.4,34.33,34.39,7362.0,27.6948,27.7512,27.6948,27.7432,7362.0
2018-08-09 14:15:00,34.38,34.41,34.36,34.38,10307.0,27.7351,27.7593,27.719,27.7351,10307.0
2018-08-09 14:20:00,34.37,34.37,34.28,34.28,9853.0,27.727,27.727,27.6544,27.6544,9853.0
2018-08-09 14:25:00,34.29,34.3,34.27,34.27,9760.0,27.6625,27.6706,27.6464,27.6464,9760.0
2018-08-09 14:30:00,34.29,34.37,34.28,34.37,7128.0,27.6625,27.727,27.6544,27.727,7128.0
2018-08-09 14:35:00,34.37,34.38,34.31,34.32,11075.0,27.727,27.7351,27.6786,27.6867,11075.0
2018-08-09 14:40:00,34.32,34.39,34.3,34.38,31382.0,27.6867,27.7432,27.6706,27.7351,31382.0
2018-08-09 14:45:00,34.39,34.41,34.35,34.41,8610.0,27.7432,27.7593,27.7109,27.7593,8610.0
2018-08-09 14:50:00,34.4,34.41,34.38,34.39,96293.0,27.7512,27.7593,27.7351,27.7432,96293.0
2018-08-09 14:55:00,34.4,34.65,34.4,34.62,45359.0,27.7512,27.9529,27.7512,27.9287,45359.0
2018-08-09 15:00:00,34.61,34.61,34.55,34.59,19571.0,27.9206,27.9206,27.8722,27.9045,19571.0
2018-08-09 15:05:00,34.59,34.61,34.49,34.49,16385.0,27.9045,27.9206,27.8238,27.8238,16385.0
2018-08-09 15:10:00,34.49,34.5,34.45,34.45,13583.0,27.8238,27.8319,27.7916,27.7916,13583.0
2018-08-09 15:15:00,34.45,34.48,34.43,34.48,9507.0,27.7916,27.8158,27.7754,27.8158,9507.0
2018-08-09 15:20:00,34.48,34.5,34.46,34.48,17302.0,27.8158,27.8319,27.7996,27.8158,17302.0
2018-08-09 15:25:00,34.48,34.57,34.47,34.57,14875.0,27.8158,27.8884,27.8077,27.8884,14875.0
2018-08-09 15:30:00,34.57,34.61,34.55,34.57,41116.0,27.8884,27.9206,27.8722,27.8884,41116.0
2018-08-09 15:35:00,34.57,34.64,34.55,34.64,39650.0,27.8884,27.9449,27.8722,27.9449,39650.0
2018-08-09 15:40:00,34.63,34.67,34.62,34.67,47838.0,27.9368,27.9691,27.9287,27.9691,47838.0
2018-08-09 15:45:00,34.68,34.69,34.64,34.65,58488.0,27.9771,27.9852,27.9449,27.9529,58488.0
2018-08-09 15:50:00,34.64,34.68,34.63,34.68,67380.0,27.9449,27.9771,27.9368,27.9771,67380.0
2018-08-09 15:55:00,34.68,34.71,34.66,34.66,236767.0,27.9771,28.0013,27.961,27.961,236767.0
2018-08-10 09:30:00,34.37,34.49,34.2,34.49,9282.0,27.727,27.8238,27.5899,27.8238,9282.0
2018-08-10 09:35:00,34.49,34.65,34.47,34.5,32133.0,27.8238,27.9529,27.8077,27.8319,32133.0
2018-08-10 09:40:00,34.47,34.66,34.44,34.54,16555.0,27.8077,27.961,27.7835,27.8642,16555.0
2018-08-10 09:45:00,34.53,34.53,34.42,34.49,15813.0,27.8561,27.8561,27.7674,27.8238,15813.0
2018-08-10 09:50:00,34.5,34.56,34.36,34.36,16156.0,27.8319,27.8803,27.719,27.719,16156.0
2018-08-10 09:55:00,34.37,34.37,34.14,34.25,4959.0,27.727,27.727,27.5415,27.6302,4959.0
2018-08-10 10:00:00,34.27,34.44,34.25,34.36,88391.0,27.6464,27.7835,27.6302,27.719,88391.0
2018-08-10 10:05:00,34.39,34.64,34.39,34.62,16558.0,27.7432,27.9449,27.7432,27.9287,16558.0
2018-08-10 10:10:00,34.63,34.76,34.63,34.75,18926.0,27.9368,28.0417,27.9368,28.0336,18926.0
2018-08-10 10:15:00,34.73,34.85,34.69,34.77,13544.0,28.0175,28.1143,27.9852,28.0497,13544.0
2018-08-10 10:20:00,34.76,34.76,34.67,34.67,4499.0,28.0417,28.0417,27.9691,27.9691,4499.0
2018-08-10 10:25:00,34.69,34.71,34.61,34.61,30729.0,27.9852,28.0013,27.9206,27.9206,30729.0
2018-08-10 10:30:00,34.59,34.74,34.57,34.68,6318.0,27.9045,28.0255,27.8884,27.9771,6318.0
2018-08-10 10:35:00,34.69,34.75,34.67,34.75,5700.0,27.9852,28.0336,27.9691,28.0336,5700.0
2018-08-10 10:40:00,34.74,34.82,34.74,34.79,4714.0,28.0255,28.0901,28.0255,28.0659,4714.0
2018-08-10 10:45:00,34.8,34.96,34.8,34.93,6372.0,28.0739,28.203,28.0739,28.1788,6372.0
2018-08-10 10:50:00,34.9,34.9,34.81,34.83,4800.0,28.1546,28.1546,28.082,28.0981,4800.0
2018-08-10 10:55:00,34.82,34.94,34.8,34.91,6642.0,28.0901,28.1869,28.0739,28.1627,6642.0
2018-08-10 11:00:00,34.91,34.95,34.9,34.91,4483.0,28.1627,28.1949,28.1546,28.1627,4483.0
2018-08-10 11:05:00,34.91,34.92,34.89,34.9,4784.0,28.1627,28.1707,28.1465,28.1546,4784.0
2018-08-10 11:10:00,34.9,34.95,34.87,34.94,8261.0,28.1546,28.1949,28.1304,28.1869,8261.0
2018-08-10 11:15:00,34.93,34.94,34.86,34.86,6672.0,28.1788,28.1869,28.1223,28.1223,6672.0
2018-08-10 11:20:00,34.87,34.97,34.86,34.96,6917.0,28.1304,28.2111,28.1223,28.203,6917.0
2018-08-10 11:25:00,34.97,35.0,34.91,34.91,16594.0,28.2111,28.2353,28.1627,28.1627,16594.0
2018-08-10 11:30:00,34.91,34.91,34.79,34.79,11697.0,28.1627,28.1627,28.0659,28.0659,11697.0
2018-08-10 11:35:00,34.79,34.86,34.76,34.77,11860.0,28.0659,28.1223,28.0417,28.0497,11860.0
2018-08-10 11:40:00,34.76,34.78,34.71,34.77,5336.0,28.0417,28.0578,28.0013,28.0497,5336.0
2018-08-10 11:45:00,34.77,34.88,34.77,34.88,6005.0,28.0497,28.1385,28.0497,28.1385,6005.0
2018-08-10 11:50:00,34.89,35.0,34.89,34.94,26799.0,28.1465,28.2353,28.1465,28.1869,26799.0
2018-08-10 11:55:00,34.95,35.01,34.9,35.01,6892.0,28.1949,28.2433,28.1546,28.2433,6892.0
2018-08-10 12:00:00,35.02,35.09,34.98,35.06,6718.0,28.2514,28.3079,28.2191,28.2837,6718.0
2018-08-10 12:05:00,35.07,35.13,35.07,35.09,5436.0,28.2917,28.3401,28.2917,28.3079,5436.0
2018-08-10 12:10:00,35.1,35.12,35.03,35.1,6796.0,28.3159,28.3321,28.2595,28.3159,6796.0
2018-08-10 12:15:00,35.08,35.08,35.05,35.05,4092.0,28.2998,28.2998,28.2756,28.2756,4092.0
2018-08-10 12:20:00,35.02,35.05,34.98,34.99,8524.0,28.2514,28.2756,28.2191,28.2272,8524.0
2018-08-10 12:25:00,34.99,35.0,34.93,34.97,5098.0,28.2272,28.2353,28.1788,28.2111,5098.0
2018-08-10 12:30:00,34.97,35.02,34.95,34.99,20852.0,28.2111,28.2514,28.1949,28.2272,20852.0
2018-08-10 12:35:00,34.99,35.01,34.97,34.98,14790.0,28.2272,28.2433,28.2111,28.2191,14790.0
2018-08-10 12:40:00,34.97,34.97,34.94,34.94,7098.0,28.2111,28.2111,28.1869,28.1869,7098.0
2018-08-10 12:45:00,34.95,34.97,34.94,34.96,2700.0,28.1949,28.2111,28.1869,28.203,2700.0
2018-08-10 12:50:00,34.97,34.98,34.94,34.96,3861.0,28.2111,28.2191,28.1869,28.203,3861.0
2018-08-10 12:55:00,34.94,34.94,34.9,34.94,3512.0,28.1869,28.1869,28.1546,28.1869,3512.0
2018-08-10 13:00:00,34.94,35.02,34.93,34.97,21975.0,28.1869,28.2514,28.1788,28.2111,21975.0
2018-08-10 13:05:00,34.95,35.01,34.95,35.0,19018.0,28.1949,28.2433,28.1949,28.2353,19018.0
2018-08-10 13:10:00,34.98,35.01,34.94,34.94,13678.0,28.2191,28.2433,28.1869,28.1869,13678.0
2018-08-10 13:15:00,34.94,34.94,34.86,34.86,51670.0,28.1869,28.1869,28.1223,28.1223,51670.0
2018-08-10 13:20:00,34.85,34.85,34.79,34.79,6545.0,28.1143,28.1143,28.0659,28.0659,6545.0
2018-08-10 13:25:00,34.79,34.79,34.73,34.75,4780.0,28.0659,28.0659,28.0175,28.0336,4780.0
2018-08-10 13:30:00,34.77,34.83,34.76,34.79,9754.0,28.0497,28.0981,28.0417,28.0659,9754.0
2018-08-10 13:35:00,34.79,34.85,34.79,34.84,6950.0,28.0659,28.1143,28.0659,28.1062,6950.0
2018-08-10 13:40:00,34.86,34.86,34.84,34.86,4179.0,28.1223,28.1223,28.1062,28.1223,4179.0
2018-08-10 13:45:00,34.86,34.88,34.82,34.86,9247.0,28.1223,28.1385,28.0901,28.1223,9247.0
2018-08-10 13:50:00,34.87,34.87,34.83,34.83,4686.0,28.1304,28.1304,28.0981,28.0981,4686.0
2018-08-10 13:55:00,34.83,34.83,34.8,34.82,5249.0,28.0981,28.0981,28.0739,28.0901,5249.0
2018-08-10 14:00:00,34.83,34.83,34.74,34.74,14622.0,28.0981,28.0981,28.0255,28.0255,14622.0
2018-08-10 14:05:00,34.73,34.76,34.7,34.75,7205.0,28.0175,28.0417,27.9933,28.0336,7205.0
2018-08-10 14:10:00,34.75,34.78,34.68,34.69,26998.0,28.0336,28.0578,27.9771,27.9852,26998.0
2018-08-10 14:15:00,34.68,34.68,34.57,34.57,13135.0,27.9771,27.9771,27.8884,27.8884,13135.0
2018-08-10 14:20:00,34.56,34.57,34.54,34.55,6002.0,27.8803,27.8884,27.8642,27.8722,6002.0
2018-08-10 14:25:00,34.54,34.56,34.49,34.49,9565.0,27.8642,27.8803,27.8238,27.8238,9565.0
2018-08-10 14:30:00,34.49,34.56,34.47,34.55,6529.0,27.8238,27.8803,27.8077,27.8722,6529.0
2018-08-10 14:35:00,34.56,34.6,34.53,34.58,7872.0,27.8803,27.9126,27.8561,27.8964,7872.0
2018-08-10 14:40:00,34.54,34.6,34.54,34.6,7238.0,27.8642,27.9126,27.8642,27.9126,7238.0
2018-08-10 14:45:00,34.62,34.62,34.54,34.56,7458.0,27.9287,27.9287,27.8642,27.8803,7458.0
2018-08-10 14:50:00,34.56,34.6,34.56,34.56,6493.0,27.8803,27.9126,27.8803,27.8803,6493.0
2018-08-10 14:55:00,34.55,34.56,34.52,34.55,15106.0,27.8722,27.8803,27.848,27.8722,15106.0
2018-08-10 15:00:00,34.53,34.53,34.48,34.52,6184.0,27.8561,27.8561,27.8158,27.848,6184.0
2018-08-10 15:05:00,34.52,34.54,34.5,34.54,6105.0,27.848,27.8642,27.8319,27.8642,6105.0
2018-08-10 15:10:00,34.53,34.53,34.51,34.53,5504.0,27.8561,27.8561,27.84,27.8561,5504.0
2018-08-10 15:15:00,34.54,34.58,34.54,34.55,7198.0,27.8642,27.8964,27.8642,27.8722,7198.0
2018-08-10 15:20:00,34.55,34.61,34.55,34.59,9236.0,27.8722,27.9206,27.8722,27.9045,9236.0
2018-08-10 15:25:00,34.6,34.65,34.6,34.61,15104.0,27.9126,27.9529,27.9126,27.9206,15104.0
2018-08-10 15:30:00,34.62,34.62,34.57,34.58,11381.0,27.9287,27.9287,27.8884,27.8964,11381.0
2018-08-10 15:35:00,34.57,34.58,34.53,34.55,23085.0,27.8884,27.8964,27.8561,27.8722,23085.0
2018-08-10 15:40:00,34.56,34.56,34.52,34.53,17696.0,27.8803,27.8803,27.848,27.8561,17696.0
2018-08-10 15:45:00,34.51,34.55,34.5,34.54,23566.0,27.84,27.8722,27.8319,27.8642,23566.0
2018-08-10 15:50:00,34.53,34.59,34.53,34.58,25322.0,27.8561,27.9045,27.8561,27.8964,25322.0
2018-08-10 15:55:00,34.58,34.61,34.55,34.55,104070.0,27.8964,27.9206,27.8722,27.8722,104070.0
2018-08-13 09:30:00,34.61,34.61,34.41,34.57,18990.0,27.9206,27.9206,27.7593,27.8884,18990.0
2018-08-13 09:35:00,34.67,34.84,34.67,34.83,15451.0,27.9691,28.1062,27.9691,28.0981,15451.0
2018-08-13 09:40:00,34.85,35.0,34.79,34.95,43730.0,28.1143,28.2353,28.0659,28.1949,43730.0
2018-08-13 09:45:00,34.95,35.0,34.83,34.89,28998.0,28.1949,28.2353,28.0981,28.1465,28998.0
2018-08-13 09:50:00,34.9,34.93,34.87,34.9,7771.0,28.1546,28.1788,28.1304,28.1546,7771.0
2018-08-13 09:55:00,34.91,34.91,34.72,34.73,25634.0,28.1627,28.1627,28.0094,28.0175,25634.0
2018-08-13 10:00:00,34.72,34.82,34.72,34.79,10186.0,28.0094,28.0901,28.0094,28.0659,10186.0
2018-08-13 10:05:00,34.8,34.85,34.78,34.82,6842.0,28.0739,28.1143,28.0578,28.0901,6842.0
2018-08-13 10:10:00,34.84,34.91,34.83,34.88,15471.0,28.1062,28.1627,28.0981,28.1385,15471.0
2018-08-13 10:15:00,34.85,34.95,34.85,34.95,13265.0,28.1143,28.1949,28.1143,28.1949,13265.0
2018-08-13 10:20:00,34.94,35.0,34.9,34.96,6600.0,28.1869,28.2353,28.1546,28.203,6600.0
2018-08-13 10:25:00,34.95,34.95,34.8,34.82,6879.0,28.1949,28.1949,28.0739,28.0901,6879.0
2018-08-13 10:30:00,34.8,34.86,34.78,34.84,4035.0,28.0739,28.1223,28.0578,28.1062,4035.0
2018-08-13 10:35:00,34.87,34.92,34.82,34.89,3014.0,28.1304,28.1707,28.0901,28.1465,3014.0
2018-08-13 10:40:00,34.91,34.91,34.81,34.81,4030.0,28.1627,28.1627,28.082,28.082,4030.0
2018-08-13 10:45:00,34.8,34.88,34.79,34.86,11823.0,28.0739,28.1385,28.0659,28.1223,11823.0
2018-08-13 10:50:00,34.85,34.92,34.85,34.9,3801.0,28.1143,28.1707,28.1143,28.1546,3801.0
2018-08-13 10:55:00,34.9,34.91,34.88,34.9,3921.0,28.1546,28.1627,28.1385,28.1546,3921.0
2018-08-13 11:00:00,34.89,34.91,34.81,34.81,4248.0,28.1465,28.1627,28.082,28.082,4248.0
2018-08-13 11:05:00,34.82,34.85,34.79,34.82,40109.0,28.0901,28.1143,28.0659,28.0901,40109.0
2018-08-13 11:10:00,34.82,34.82,34.8,34.81,3700.0,28.0901,28.0901,28.0739,28.082,3700.0
2018-08-13 11:15:00,34.82,34.84,34.79,34.82,6771.0,28.0901,28.1062,28.0659,28.0901,6771.0
2018-08-13 11:20:00,34.81,34.85,34.79,34.82,15395.0,28.082,28.1143,28.0659,28.0901,15395.0
2018-08-13 11:25:00,34.8,34.81,34.75,34.76,12831.0,28.0739,28.082,28.0336,28.0417,12831.0
2018-08-13 11:30:00,34.77,34.79,34.74,34.75,9113.0,28.0497,28.0659,28.0255,28.0336,9113.0
2018-08-13 11:35:00,34.75,34.77,34.75,34.75,6687.0,28.0336,28.0497,28.0336,28.0336,6687.0
2018-08-13 11:40:00,34.75,34.8,34.74,34.76,6431.0,28.0336,28.0739,28.0255,28.0417,6431.0
2018-08-13 11:45:00,34.76,34.76,34.69,34.7,8738.0,28.0417,28.0417,27.9852,27.9933,8738.0
2018-08-13 11:50:00,34.71,34.73,34.6,34.62,13466.0,28.0013,28.0175,27.9126,27.9287,13466.0
2018-08-13 11:55:00,34.62,34.63,34.55,34.55,5774.0,27.9287,27.9368,27.8722,27.8722,5774.0
2018-08-13 12:00:00,34.56,34.56,34.51,34.54,8676.0,27.8803,27.8803,27.84,27.8642,8676.0
2018-08-13 12:05:00,34.52,34.54,34.49,34.53,9312.0,27.848,27.8642,27.8238,27.8561,9312.0
2018-08-13 12:10:00,34.54,34.56,34.51,34.56,6466.0,27.8642,27.8803,27.84,27.8803,6466.0
2018-08-13 12:15:00,34.56,34.58,34.55,34.58,6493.0,27.8803,27.8964,27.8722,27.8964,6493.0
2018-08-13 12:20:00,34.58,34.58,34.54,34.54,4302.0,27.8964,27.8964,27.8642,27.8642,4302.0
2018-08-13 12:25:00,34.54,34.58,34.51,34.58,7300.0,27.8642,27.8964,27.84,27.8964,7300.0
2018-08-13 12:30:00,34.57,34.63,34.56,34.6,15994.0,27.8884,27.9368,27.8803,27.9126,15994.0
2018-08-13 12:35:00,34.58,34.66,34.58,34.64,11147.0,27.8964,27.961,27.8964,27.9449,11147.0
2018-08-13 12:40:00,34.64,34.68,34.63,34.66,4631.0,27.9449,27.9771,27.9368,27.961,4631.0
2018-08-13 12:45:00,34.66,34.69,34.62,34.69,11253.0,27.961,27.9852,27.9287,27.9852,11253.0
2018-08-13 12:50:00,34.68,34.72,34.67,34.7,8815.0,27.9771,28.0094,27.9691,27.9933,8815.0
2018-08-13 12:55:00,34.68,34.74,34.68,34.7,6160.0,27.9771,28.0255,27.9771,27.9933,6160.0
2018-08-13 13:00:00,34.69,34.69,34.63,34.64,4392.0,27.9852,27.9852,27.9368,27.9449,4392.0
2018-08-13 13:05:00,34.63,34.67,34.63,34.65,3461.0,27.9368,27.9691,27.9368,27.9529,3461.0
2018-08-13 13:10:00,34.67,34.67,34.61,34.62,3912.0,27.9691,27.9691,27.9206,27.9287,3912.0
2018-08-13 13:15:00,34.6,34.68,34.59,34.67,17048.0,27.9126,27.9771,27.9045,27.9691,17048.0
2018-08-13 13:20:00,34.67,34.72,34.67,34.71,3800.0,27.9691,28.0094,27.9691,28.0013,3800.0
2018-08-13 13:25:00,34.72,34.76,34.72,34.76,7394.0,28.0094,28.0417,28.0094,28.0417,7394.0
2018-08-13 13:30:00,34.78,34.8,34.75,34.75,8512.0,28.0578,28.0739,28.0336,28.0336,8512.0
2018-08-13 13:35:00,34.74,34.74,34.71,34.74,4643.0,28.0255,28.0255,28.0013,28.0255,4643.0
2018-08-13 13:40:00,34.72,34.74,34.67,34.69,1500.0,28.0094,28.0255,27.9691,27.9852,1500.0
2018-08-13 13:45:00,34.69,34.7,34.66,34.66,3722.0,27.9852,27.9933,27.961,27.961,3722.0
2018-08-13 13:50:00,34.66,34.72,34.65,34.71,5165.0,27.961,28.0094,27.9529,28.0013,5165.0
2018-08-13 13:55:00,34.72,34.73,34.66,34.66,6359.0,28.0094,28.0175,27.961,27.961,6359.0
2018-08-13 14:00:00,34.66,34.78,34.66,34.78,18541.0,27.961,28.0578,27.961,28.0578,18541.0
2018-08-13 14:05:00,34.78,34.84,34.78,34.83,8520.0,28.0578,28.1062,28.0578,28.0981,8520.0
2018-08-13 14:10:00,34.84,34.97,34.84,34.97,23179.0,28.1062,28.2111,28.1062,28.2111,23179.0
2018-08-13 14:15:00,34.97,35.0,34.95,34.95,12373.0,28.2111,28.2353,28.1949,28.1949,12373.0
2018-08-13 14:20:00,34.96,35.01,34.96,35.0,7951.0,28.203,28.2433,28.203,28.2353,7951.0
2018-08-13 14:25:00,35.02,35.1,35.01,35.04,14095.0,28.2514,28.3159,28.2433,28.2675,14095.0
2018-08-13 14:30:00,35.04,35.15,35.04,35.15,18486.0,28.2675,28.3563,28.2675,28.3563,18486.0
2018-08-13 14:35:00,35.14,35.19,35.09,35.19,16837.0,28.3482,28.3885,28.3079,28.3885,16837.0
2018-08-13 14:40:00,35.19,35.42,35.16,35.26,97527.0,28.3885,28.5741,28.3643,28.445,97527.0
2018-08-13 14:45:00,35.25,35.35,35.21,35.21,44384.0,28.437,28.5176,28.4047,28.4047,44384.0
2018-08-13 14:50:00,35.21,35.21,35.12,35.12,29468.0,28.4047,28.4047,28.3321,28.3321,29468.0
2018-08-13 14:55:00,35.12,35.27,35.1,35.26,25695.0,28.3321,28.4531,28.3159,28.445,25695.0
2018-08-13 15:00:00,35.26,35.26,35.18,35.2,10695.0,28.445,28.445,28.3805,28.3966,10695.0
2018-08-13 15:05:00,35.19,35.22,35.17,35.2,7076.0,28.3885,28.4127,28.3724,28.3966,7076.0
2018-08-13 15:10:00,35.2,35.24,35.19,35.22,16560.0,28.3966,28.4289,28.3885,28.4127,16560.0
2018-08-13 15:15:00,35.21,35.23,35.18,35.18,15287.0,28.4047,28.4208,28.3805,28.3805,15287.0
2018-08-13 15:20:00,35.18,35.19,35.1,35.1,17209.0,28.3805,28.3885,28.3159,28.3159,17209.0
2018-08-13 15:25:00,35.1,35.12,35.07,35.09,11598.0,28.3159,28.3321,28.2917,28.3079,11598.0
2018-08-13 15:30:00,35.11,35.12,35.09,35.12,26341.0,28.324,28.3321,28.3079,28.3321,26341.0
2018-08-13 15:35:00,35.11,35.14,35.11,35.12,20338.0,28.324,28.3482,28.324,28.3321,20338.0
2018-08-13 15:40:00,35.12,35.24,35.12,35.21,47624.0,28.3321,28.4289,28.3321,28.4047,47624.0
2018-08-13 15:45:00,35.22,35.23,35.19,35.23,58432.0,28.4127,28.4208,28.3885,28.4208,58432.0
2018-08-13 15:50:00,35.22,35.23,35.19,35.19,73664.0,28.4127,28.4208,28.3885,28.3885,73664.0
2018-08-13 15:55:00,35.2,35.2,35.14,35.15,151094.0,28.3966,28.3966,28.3482,28.3563,151094.0
2018-08-14 09:30:00,35.17,35.24,34.49,35.24,50487.0,28.3724,28.4289,27.8238,28.4289,50487.0
2018-08-14 09:35:00,35.24,35.38,35.18,35.29,36305.0,28.4289,28.5418,28.3805,28.4692,36305.0
2018-08-14 09:40:00,35.29,35.54,35.29,35.46,19614.0,28.4692,28.6709,28.4692,28.6064,19614.0
2018-08-14 09:45:00,35.51,35.7,35.49,35.58,18131.0,28.6467,28.8,28.6306,28.7032,18131.0
2018-08-14 09:50:00,35.58,35.6,35.37,35.37,36715.0,28.7032,28.7193,28.5338,28.5338,36715.0
2018-08-14 09:55:00,35.41,35.46,35.34,35.46,28909.0,28.566,28.6064,28.5096,28.6064,28909.0
2018-08-14 10:00:00,35.5,35.65,35.4,35.65,19547.0,28.6386,28.7596,28.558,28.7596,19547.0
2018-08-14 10:05:00,35.63,35.72,35.62,35.71,15114.0,28.7435,28.8161,28.7354,28.808,15114.0
2018-08-14 10:10:00,35.7,35.8,35.69,35.76,20985.0,28.8,28.8806,28.7919,28.8484,20985.0
2018-08-14 10:15:00,35.78,35.79,35.71,35.79,57107.0,28.8645,28.8726,28.808,28.8726,57107.0
2018-08-14 10:20:00,35.79,35.96,35.79,35.96,27251.0,28.8726,29.0097,28.8726,29.0097,27251.0
2018-08-14 10:25:00,35.96,36.0,35.87,35.98,36634.0,29.0097,29.042,28.9371,29.0259,36634.0
2018-08-14 10:30:00,35.97,36.0,35.84,35.95,39462.0,29.0178,29.042,28.9129,29.0017,39462.0
2018-08-14 10:35:00,35.96,35.98,35.81,35.9,19113.0,29.0097,29.0259,28.8887,28.9613,19113.0
2018-08-14 10:40:00,35.9,35.95,35.85,35.85,22211.0,28.9613,29.0017,28.921,28.921,22211.0
2018-08-14 10:45:00,35.85,35.93,35.77,35.9,18534.0,28.921,28.9855,28.8564,28.9613,18534.0
2018-08-14 10:50:00,35.9,35.92,35.76,35.89,22558.0,28.9613,28.9775,28.8484,28.9533,22558.0
2018-08-14 10:55:00,35.89,35.91,35.71,35.75,16000.0,28.9533,28.9694,28.808,28.8403,16000.0
2018-08-14 11:00:00,35.75,35.93,35.75,35.92,23954.0,28.8403,28.9855,28.8403,28.9775,23954.0
2018-08-14 11:05:00,35.92,35.93,35.77,35.78,45042.0,28.9775,28.9855,28.8564,28.8645,45042.0
2018-08-14 11:10:00,35.79,35.89,35.79,35.89,9734.0,28.8726,28.9533,28.8726,28.9533,9734.0
2018-08-14 11:15:00,35.86,35.99,35.86,35.93,39616.0,28.9291,29.0339,28.9291,28.9855,39616.0
2018-08-14 11:20:00,35.95,36.09,35.95,35.96,33813.0,29.0017,29.1146,29.0017,29.0097,33813.0
2018-08-14 11:25:00,35.97,36.01,35.95,35.99,11444.0,29.0178,29.0501,29.0017,29.0339,11444.0
2018-08-14 11:30:00,36.0,36.03,35.91,35.91,13478.0,29.042,29.0662,28.9694,28.9694,13478.0
2018-08-14 11:35:00,35.92,35.93,35.85,35.88,16285.0,28.9775,28.9855,28.921,28.9452,16285.0
2018-08-14 11:40:00,35.88,35.93,35.76,35.77,21395.0,28.9452,28.9855,28.8484,28.8564,21395.0
2018-08-14 11:45:00,35.77,35.85,35.72,35.8,12401.0,28.8564,28.921,28.8161,28.8806,12401.0
2018-08-14 11:50:00,35.8,35.93,35.8,35.88,12644.0,28.8806,28.9855,28.8806,28.9452,12644.0
2018-08-14 11:55:00,35.88,35.89,35.78,35.8,11865.0,28.9452,28.9533,28.8645,28.8806,11865.0
2018-08-14 12:00:00,35.81,35.93,35.81,35.88,14914.0,28.8887,28.9855,28.8887,28.9452,14914.0
2018-08-14 12:05:00,35.89,35.92,35.87,35.89,9190.0,28.9533,28.9775,28.9371,28.9533,9190.0
2018-08-14 12:10:00,35.89,35.92,35.87,35.88,17561.0,28.9533,28.9775,28.9371,28.9452,17561.0
2018-08-14 12:15:00,35.87,35.94,35.86,35.89,14164.0,28.9371,28.9936,28.9291,28.9533,14164.0
2018-08-14 12:20:00,35.89,35.95,35.89,35.93,11234.0,28.9533,29.0017,28.9533,28.9855,11234.0
2018-08-14 12:25:00,35.92,35.96,35.9,35.94,11729.0,28.9775,29.0097,28.9613,28.9936,11729.0
2018-08-14 12:30:00,35.93,35.96,35.91,35.92,9222.0,28.9855,29.0097,28.9694,28.9775,9222.0
2018-08-14 12:35:00,35.93,35.97,35.9,35.9,7740.0,28.9855,29.0178,28.9613,28.9613,7740.0
2018-08-14 12:40:00,35.91,35.93,35.88,35.89,14724.0,28.9694,28.9855,28.9452,28.9533,14724.0
2018-08-14 12:45:00,35.9,35.94,35.88,35.93,19089.0,28.9613,28.9936,28.9452,28.9855,19089.0
2018-08-14 12:50:00,35.94,36.16,35.93,36.12,41674.0,28.9936,29.1711,28.9855,29.1388,41674.0
2018-08-14 12:55:00,36.14,36.22,36.12,36.22,73521.0,29.1549,29.2195,29.1388,29.2195,73521.0
2018-08-14 13:00:00,36.2,36.28,36.14,36.18,60253.0,29.2033,29.2679,29.1549,29.1872,60253.0
2018-08-14 13:05:00,36.2,36.25,36.14,36.15,10178.0,29.2033,29.2437,29.1549,29.163,10178.0
2018-08-14 13:10:00,36.15,36.24,36.13,36.21,18581.0,29.163,29.2356,29.1469,29.2114,18581.0
2018-08-14 13:15:00,36.19,36.26,36.13,36.22,33559.0,29.1953,29.2517,29.1469,29.2195,33559.0
2018-08-14 13:20:00,36.23,36.23,36.15,36.18,22217.0,29.2275,29.2275,29.163,29.1872,22217.0
2018-08-14 13:25:00,36.18,36.18,36.09,36.12,14489.0,29.1872,29.1872,29.1146,29.1388,14489.0
2018-08-14 13:30:00,36.11,36.18,36.11,36.14,11427.0,29.1307,29.1872,29.1307,29.1549,11427.0
2018-08-14 13:35:00,36.14,36.21,36.13,36.17,10023.0,29.1549,29.2114,29.1469,29.1791,10023.0
2018-08-14 13:40:00,36.18,36.19,36.14,36.19,9595.0,29.1872,29.1953,29.1549,29.1953,9595.0
2018-08-14 13:45:00,36.18,36.18,36.12,36.12,9247.0,29.1872,29.1872,29.1388,29.1388,9247.0
2018-08-14 13:50:00,36.11,36.16,36.1,36.15,11782.0,29.1307,29.1711,29.1227,29.163,11782.0
2018-08-14 13:55:00,36.16,36.16,36.11,36.13,14831.0,29.1711,29.1711,29.1307,29.1469,14831.0
2018-08-14 14:00:00,36.13,36.16,36.1,36.13,10992.0,29.1469,29.1711,29.1227,29.1469,10992.0
2018-08-14 14:05:00,36.13,36.13,36.07,36.09,10294.0,29.1469,29.1469,29.0985,29.1146,10294.0
2018-08-14 14:10:00,36.09,36.18,36.09,36.11,10958.0,29.1146,29.1872,29.1146,29.1307,10958.0
2018-08-14 14:15:00,36.12,36.17,36.09,36.17,8532.0,29.1388,29.1791,29.1146,29.1791,8532.0
2018-08-14 14:20:00,36.17,36.2,36.15,36.19,15332.0,29.1791,29.2033,29.163,29.1953,15332.0
2018-08-14 14:25:00,36.18,36.24,36.18,36.24,13020.0,29.1872,29.2356,29.1872,29.2356,13020.0
2018-08-14 14:30:00,36.23,36.26,36.2,36.23,15335.0,29.2275,29.2517,29.2033,29.2275,15335.0
2018-08-14 14:35:00,36.22,36.24,36.19,36.22,12587.0,29.2195,29.2356,29.1953,29.2195,12587.0
2018-08-14 14:40:00,36.22,36.25,36.18,36.2,9718.0,29.2195,29.2437,29.1872,29.2033,9718.0
2018-08-14 14:45:00,36.2,36.22,36.19,36.2,8869.0,29.2033,29.2195,29.1953,29.2033,8869.0
2018-08-14 14:50:00,36.2,36.21,36.19,36.2,7700.0,29.2033,29.2114,29.1953,29.2033,7700.0
2018-08-14 14:55:00,36.2,36.38,36.19,36.37,45488.0,29.2033,29.3485,29.1953,29.3405,45488.0
2018-08-14 15:00:00,36.38,36.44,36.27,36.29,61847.0,29.3485,29.3969,29.2598,29.2759,61847.0
2018-08-14 15:05:00,36.3,36.33,36.26,36.28,25340.0,29.284,29.3082,29.2517,29.2679,25340.0
2018-08-14 15:10:00,36.29,36.32,36.23,36.23,18394.0,29.2759,29.3001,29.2275,29.2275,18394.0
2018-08-14 15:15:00,36.23,36.26,36.21,36.25,20171.0,29.2275,29.2517,29.2114,29.2437,20171.0
2018-08-14 15:20:00,36.25,36.32,36.22,36.3,18384.0,29.2437,29.3001,29.2195,29.284,18384.0
2018-08-14 15:25:00,36.3,36.34,36.3,36.32,13853.0,29.284,29.3163,29.284,29.3001,13853.0
2018-08-14 15:30:00,36.31,36.31,36.26,36.27,14821.0,29.2921,29.2921,29.2517,29.2598,14821.0
2018-08-14 15:35:00,36.28,36.34,36.27,36.34,23524.0,29.2679,29.3163,29.2598,29.3163,23524.0
2018-08-14 15:40:00,36.34,36.39,36.34,36.37,37765.0,29.3163,29.3566,29.3163,29.3405,37765.0
2018-08-14 15:45:00,36.37,36.43,36.35,36.4,136765.0,29.3405,29.3889,29.3243,29.3647,136765.0
2018-08-14 15:50:00,36.41,36.45,36.35,36.41,67907.0,29.3727,29.405,29.3243,29.3727,67907.0
2018-08-14 15:55:00,36.41,36.44,36.38,36.38,124744.0,29.3727,29.3969,29.3485,29.3485,124744.0
2018-08-15 09:30:00,36.31,36.87,36.31,36.55,117577.0,29.2921,29.7438,29.2921,29.4857,117577.0
2018-08-15 09:35:00,36.5,36.53,36.23,36.47,51727.0,29.4454,29.4696,29.2275,29.4212,51727.0
2018-08-15 09:40:00,36.45,36.46,36.06,36.16,45231.0,29.405,29.4131,29.0904,29.1711,45231.0
2018-08-15 09:45:00,36.19,36.33,36.12,36.23,33473.0,29.1953,29.3082,29.1388,29.2275,33473.0
2018-08-15 09:50:00,36.23,36.3,36.14,36.27,32748.0,29.2275,29.284,29.1549,29.2598,32748.0
2018-08-15 09:55:00,36.29,36.45,36.26,36.28,128752.0,29.2759,29.405,29.2517,29.2679,128752.0
2018-08-15 10:00:00,36.27,36.27,35.87,35.87,121249.0,29.2598,29.2598,28.9371,28.9371,121249.0
2018-08-15 10:05:00,35.87,35.87,35.59,35.66,60388.0,28.9371,28.9371,28.7112,28.7677,60388.0
2018-08-15 10:10:00,35.67,35.69,35.45,35.53,33506.0,28.7758,28.7919,28.5983,28.6628,33506.0
2018-08-15 10:15:00,35.56,35.71,35.5,35.59,65513.0,28.687,28.808,28.6386,28.7112,65513.0
2018-08-15 10:20:00,35.57,35.72,35.47,35.67,26726.0,28.6951,28.8161,28.6144,28.7758,26726.0
2018-08-15 10:25:00,35.68,35.78,35.64,35.78,83331.0,28.7838,28.8645,28.7516,28.8645,83331.0
2018-08-15 10:30:00,35.75,35.9,35.67,35.89,79239.0,28.8403,28.9613,28.7758,28.9533,79239.0
2018-08-15 10:35:00,35.89,35.89,35.45,35.51,29043.0,28.9533,28.9533,28.5983,28.6467,29043.0
2018-08-15 10:40:00,35.52,35.69,35.49,35.64,17314.0,28.6548,28.7919,28.6306,28.7516,17314.0
2018-08-15 10:45:00,35.61,35.66,35.53,35.62,18443.0,28.7274,28.7677,28.6628,28.7354,18443.0
2018-08-15 10:50:00,35.63,35.67,35.59,35.59,18599.0,28.7435,28.7758,28.7112,28.7112,18599.0
2018-08-15 10:55:00,35.59,35.68,35.57,35.67,17927.0,28.7112,28.7838,28.6951,28.7758,17927.0
2018-08-15 11:00:00,35.68,35.78,35.68,35.75,19630.0,28.7838,28.8645,28.7838,28.8403,19630.0
2018-08-15 11:05:00,35.76,35.81,35.68,35.78,24716.0,28.8484,28.8887,28.7838,28.8645,24716.0
2018-08-15 11:10:00,35.77,35.82,35.62,35.65,15858.0,28.8564,28.8968,28.7354,28.7596,15858.0
2018-08-15 11:15:00,35.63,35.63,35.54,35.56,22046.0,28.7435,28.7435,28.6709,28.687,22046.0
2018-08-15 11:20:00,35.58,35.73,35.57,35.62,34473.0,28.7032,28.8242,28.6951,28.7354,34473.0
2018-08-15 11:25:00,35.62,35.63,35.54,35.57,14981.0,28.7354,28.7435,28.6709,28.6951,14981.0
2018-08-15 11:30:00,35.58,35.67,35.56,35.61,10825.0,28.7032,28.7758,28.687,28.7274,10825.0
2018-08-15 11:35:00,35.61,35.69,35.55,35.57,16438.0,28.7274,28.7919,28.679,28.6951,16438.0
2018-08-15 11:40:00,35.58,35.62,35.55,35.59,10600.0,28.7032,28.7354,28.679,28.7112,10600.0
2018-08-15 11:45:00,35.59,35.6,35.52,35.55,26384.0,28.7112,28.7193,28.6548,28.679,26384.0
2018-08-15 11:50:00,35.55,35.58,35.44,35.47,18701.0,28.679,28.7032,28.5902,28.6144,18701.0
2018-08-15 11:55:00,35.45,35.5,35.41,35.49,13773.0,28.5983,28.6386,28.566,28.6306,13773.0
2018-08-15 12:00:00,35.5,35.57,35.45,35.57,8700.0,28.6386,28.6951,28.5983,28.6951,8700.0
2018-08-15 12:05:00,35.58,35.64,35.57,35.62,15332.0,28.7032,28.7516,28.6951,28.7354,15332.0
2018-08-15 12:10:00,35.61,35.7,35.6,35.65,12231.0,28.7274,28.8,28.7193,28.7596,12231.0
2018-08-15 12:15:00,35.66,35.75,35.64,35.74,10759.0,28.7677,28.8403,28.7516,28.8322,10759.0
2018-08-15 12:20:00,35.75,35.8,35.71,35.71,26350.0,28.8403,28.8806,28.808,28.808,26350.0
2018-08-15 12:25:00,35.71,35.71,35.62,35.7,10166.0,28.808,28.808,28.7354,28.8,10166.0
2018-08-15 12:30:00,35.69,35.76,35.67,35.73,12383.0,28.7919,28.8484,28.7758,28.8242,12383.0
2018-08-15 12:35:00,35.73,35.75,35.72,35.75,5522.0,28.8242,28.8403,28.8161,28.8403,5522.0
2018-08-15 12:40:00,35.77,35.77,35.7,35.7,7437.0,28.8564,28.8564,28.8,28.8,7437.0
2018-08-15 12:45:00,35.69,35.74,35.67,35.74,10592.0,28.7919,28.8322,28.7758,28.8322,10592.0
2018-08-15 12:50:00,35.73,35.73,35.69,35.71,9684.0,28.8242,28.8242,28.7919,28.808,9684.0
2018-08-15 12:55:00,35.7,35.8,35.69,35.79,13860.0,28.8,28.8806,28.7919,28.8726,13860.0
2018-08-15 13:00:00,35.78,35.78,35.69,35.69,14679.0,28.8645,28.8645,28.7919,28.7919,14679.0
2018-08-15 13:05:00,35.7,35.84,35.7,35.83,13683.0,28.8,28.9129,28.8,28.9048,13683.0
2018-08-15 13:10:00,35.81,35.88,35.8,35.85,16807.0,28.8887,28.9452,28.8806,28.921,16807.0
2018-08-15 13:15:00,35.87,35.87,35.82,35.84,14283.0,28.9371,28.9371,28.8968,28.9129,14283.0
2018-08-15 13:20:00,35.83,35.93,35.81,35.89,18800.0,28.9048,28.9855,28.8887,28.9533,18800.0
2018-08-15 13:25:00,35.89,35.93,35.87,35.88,14980.0,28.9533,28.9855,28.9371,28.9452,14980.0
2018-08-15 13:30:00,35.88,35.91,35.85,35.87,13689.0,28.9452,28.9694,28.921,28.9371,13689.0
2018-08-15 13:35:00,35.86,35.88,35.83,35.88,17892.0,28.9291,28.9452,28.9048,28.9452,17892.0
2018-08-15 13:40:00,35.89,35.9,35.84,35.87,15470.0,28.9533,28.9613,28.9129,28.9371,15470.0
2018-08-15 13:45:00,35.87,35.9,35.8,35.83,14223.0,28.9371,28.9613,28.8806,28.9048,14223.0
2018-08-15 13:50:00,35.83,35.92,35.82,35.89,14170.0,28.9048,28.9775,28.8968,28.9533,14170.0
2018-08-15 13:55:00,35.89,35.95,35.86,35.95,15031.0,28.9533,29.0017,28.9291,29.0017,15031.0
2018-08-15 14:00:00,35.93,35.99,35.93,35.97,32847.0,28.9855,29.0339,28.9855,29.0178,32847.0
2018-08-15 14:05:00,35.98,35.99,35.88,35.98,22550.0,29.0259,29.0339,28.9452,29.0259,22550.0
2018-08-15 14:10:00,35.97,36.02,35.93,35.94,29564.0,29.0178,29.0581,28.9855,28.9936,29564.0
2018-08-15 14:15:00,35.95,35.99,35.93,35.98,13367.0,29.0017,29.0339,28.9855,29.0259,13367.0
2018-08-15 14:20:00,35.97,36.03,35.97,36.03,16289.0,29.0178,29.0662,29.0178,29.0662,16289.0
2018-08-15 14:25:00,36.02,36.12,35.99,36.1,36798.0,29.0581,29.1388,29.0339,29.1227,36798.0
2018-08-15 14:30:00,36.1,36.18,36.08,36.16,24922.0,29.1227,29.1872,29.1065,29.1711,24922.0
2018-08-15 14:35:00,36.16,36.27,36.15,36.23,26961.0,29.1711,29.2598,29.163,29.2275,26961.0
2018-08-15 14:40:00,36.23,36.35,36.23,36.26,31191.0,29.2275,29.3243,29.2275,29.2517,31191.0
2018-08-15 14:45:00,36.25,36.25,36.2,36.24,17292.0,29.2437,29.2437,29.2033,29.2356,17292.0
2018-08-15 14:50:00,36.24,36.29,36.19,36.25,26874.0,29.2356,29.2759,29.1953,29.2437,26874.0
2018-08-15 14:55:00,36.25,36.29,36.22,36.29,22235.0,29.2437,29.2759,29.2195,29.2759,22235.0
2018-08-15 15:00:00,36.29,36.32,36.23,36.29,23734.0,29.2759,29.3001,29.2275,29.2759,23734.0
2018-08-15 15:05:00,36.29,36.34,36.25,36.28,22451.0,29.2759,29.3163,29.2437,29.2679,22451.0
2018-08-15 15:10:00,36.28,36.38,36.27,36.3,39981.0,29.2679,29.3485,29.2598,29.284,39981.0
2018-08-15 15:15:00,36.29,36.3,36.24,36.29,19356.0,29.2759,29.284,29.2356,29.2759,19356.0
2018-08-15 15:20:00,36.28,36.3,36.2,36.24,34573.0,29.2679,29.284,29.2033,29.2356,34573.0
2018-08-15 15:25:00,36.23,36.28,36.22,36.23,31539.0,29.2275,29.2679,29.2195,29.2275,31539.0
2018-08-15 15:30:00,36.23,36.37,36.23,36.34,43954.0,29.2275,29.3405,29.2275,29.3163,43954.0
2018-08-15 15:35:00,36.33,36.35,36.2,36.29,65468.0,29.3082,29.3243,29.2033,29.2759,65468.0
2018-08-15 15:40:00,36.29,36.34,36.22,36.22,41710.0,29.2759,29.3163,29.2195,29.2195,41710.0
2018-08-15 15:45:00,36.22,36.3,36.19,36.28,58733.0,29.2195,29.284,29.1953,29.2679,58733.0
2018-08-15 15:50:00,36.27,36.27,36.19,36.21,39014.0,29.2598,29.2598,29.1953,29.2114,39014.0
2018-08-15 15:55:00,36.2,36.26,36.16,36.2,155973.0,29.2033,29.2517,29.1711,29.2033,155973.0
2018-08-16 09:30:00,36.13,36.69,35.69,36.59,128965.0,29.1469,29.5986,28.7919,29.518,128965.0
2018-08-16 09:35:00,36.62,37.0,36.62,36.9,56843.0,29.5422,29.8487,29.5422,29.768,56843.0
2018-08-16 09:40:00,36.81,36.81,36.37,36.51,24383.0,29.6954,29.6954,29.3405,29.4534,24383.0
2018-08-16 09:45:00,36.5,36.5,36.34,36.36,28159.0,29.4454,29.4454,29.3163,29.3324,28159.0
2018-08-16 09:50:00,36.34,36.41,36.16,36.2,32436.0,29.3163,29.3727,29.1711,29.2033,32436.0
2018-08-16 09:55:00,36.18,36.25,36.15,36.19,6300.0,29.1872,29.2437,29.163,29.1953,6300.0
2018-08-16 10:00:00,36.2,36.51,36.2,36.43,17017.0,29.2033,29.4534,29.2033,29.3889,17017.0
2018-08-16 10:05:00,36.46,36.58,36.45,36.57,14941.0,29.4131,29.5099,29.405,29.5018,14941.0
2018-08-16 10:10:00,36.55,36.63,36.49,36.6,13751.0,29.4857,29.5502,29.4373,29.526,13751.0
2018-08-16 10:15:00,36.6,36.6,36.38,36.43,11656.0,29.526,29.526,29.3485,29.3889,11656.0
2018-08-16 10:20:00,36.42,36.46,36.34,36.44,12247.0,29.3808,29.4131,29.3163,29.3969,12247.0
2018-08-16 10:25:00,36.47,36.56,36.39,36.51,36619.0,29.4212,29.4938,29.3566,29.4534,36619.0
2018-08-16 10:30:00,36.5,36.56,36.5,36.5,12895.0,29.4454,29.4938,29.4454,29.4454,12895.0
2018-08-16 10:35:00,36.5,36.51,36.36,36.44,24732.0,29.4454,29.4534,29.3324,29.3969,24732.0
2018-08-16 10:40:00,36.42,36.42,36.24,36.27,12129.0,29.3808,29.3808,29.2356,29.2598,12129.0
2018-08-16 10:45:00,36.28,36.35,36.2,36.34,31720.0,29.2679,29.3243,29.2033,29.3163,31720.0
2018-08-16 10:50:00,36.36,36.44,36.36,36.41,10486.0,29.3324,29.3969,29.3324,29.3727,10486.0
2018-08-16 10:55:00,36.39,36.39,36.24,36.26,10207.0,29.3566,29.3566,29.2356,29.2517,10207.0
2018-08-16 11:00:00,36.26,36.42,36.26,36.35,11190.0,29.2517,29.3808,29.2517,29.3243,11190.0
2018-08-16 11:05:00,36.33,36.39,36.29,36.3,49098.0,29.3082,29.3566,29.2759,29.284,49098.0
2018-08-16 11:10:00,36.29,36.37,36.27,36.36,27278.0,29.2759,29.3405,29.2598,29.3324,27278.0
2018-08-16 11:15:00,36.35,36.44,36.3,36.3,16318.0,29.3243,29.3969,29.284,29.284,16318.0
2018-08-16 11:20:00,36.31,36.37,36.29,36.33,11382.0,29.2921,29.3405,29.2759,29.3082,11382.0
2018-08-16 11:25:00,36.31,36.36,36.27,36.31,11759.0,29.2921,29.3324,29.2598,29.2921,11759.0
2018-08-16 11:30:00,36.3,36.34,36.28,36.32,9144.0,29.284,29.3163,29.2679,29.3001,9144.0
2018-08-16 11:35:00,36.32,36.32,36.16,36.16,13343.0,29.3001,29.3001,29.1711,29.1711,13343.0
2018-08-16 11:40:00,36.16,36.18,36.15,36.16,15100.0,29.1711,29.1872,29.163,29.1711,15100.0
2018-08-16 11:45:00,36.15,36.16,36.11,36.15,17053.0,29.163,29.1711,29.1307,29.163,17053.0
2018-08-16 11:50:00,36.16,36.16,36.04,36.04,34780.0,29.1711,29.1711,29.0743,29.0743,34780.0
2018-08-16 11:55:00,36.03,36.04,35.95,35.97,10769.0,29.0662,29.0743,29.0017,29.0178,10769.0
2018-08-16 12:00:00,35.96,35.98,35.88,35.89,21656.0,29.0097,29.0259,28.9452,28.9533,21656.0
2018-08-16 12:05:00,35.88,35.9,35.79,35.83,26342.0,28.9452,28.9613,28.8726,28.9048,26342.0
2018-08-16 12:10:00,35.84,35.92,35.84,35.87,12392.0,28.9129,28.9775,28.9129,28.9371,12392.0
2018-08-16 12:15:00,35.87,35.89,35.85,35.87,11500.0,28.9371,28.9533,28.921,28.9371,11500.0
2018-08-16 12:20:00,35.88,35.92,35.87,35.89,7698.0,28.9452,28.9775,28.9371,28.9533,7698.0
2018-08-16 12:25:00,35.9,35.95,35.89,35.91,8117.0,28.9613,29.0017,28.9533,28.9694,8117.0
2018-08-16 12:30:00,35.92,35.95,35.91,35.92,5822.0,28.9775,29.0017,28.9694,28.9775,5822.0
2018-08-16 12:35:00,35.93,36.09,35.9,36.04,83739.0,28.9855,29.1146,28.9613,29.0743,83739.0
2018-08-16 12:40:00,36.03,36.11,36.01,36.04,167246.0,29.0662,29.1307,29.0501,29.0743,167246.0
2018-08-16 12:45:00,36.06,36.12,35.96,35.96,54712.0,29.0904,29.1388,29.0097,29.0097,54712.0
2018-08-16 12:50:00,35.96,36.04,35.94,36.02,21848.0,29.0097,29.0743,28.9936,29.0581,21848.0
2018-08-16 12:55:00,36.01,36.2,36.01,36.2,27609.0,29.0501,29.2033,29.0501,29.2033,27609.0
2018-08-16 13:00:00,36.19,36.3,36.18,36.26,38560.0,29.1953,29.284,29.1872,29.2517,38560.0
2018-08-16 13:05:00,36.27,36.29,36.21,36.25,19020.0,29.2598,29.2759,29.2114,29.2437,19020.0
2018-08-16 13:10:00,36.23,36.33,36.23,36.32,17452.0,29.2275,29.3082,29.2275,29.3001,17452.0
2018-08-16 13:15:00,36.3,36.31,36.19,36.21,21754.0,29.284,29.2921,29.1953,29.2114,21754.0
2018-08-16 13:20:00,36.19,36.22,36.12,36.12,20867.0,29.1953,29.2195,29.1388,29.1388,20867.0
2018-08-16 13:25:00,36.11,36.21,36.09,36.17,11548.0,29.1307,29.2114,29.1146,29.1791,11548.0
2018-08-16 13:30:00,36.17,36.18,36.11,36.16,12028.0,29.1791,29.1872,29.1307,29.1711,12028.0
2018-08-16 13:35:00,36.14,36.15,36.11,36.14,10966.0,29.1549,29.163,29.1307,29.1549,10966.0
2018-08-16 13:40:00,36.13,36.18,36.12,36.16,9644.0,29.1469,29.1872,29.1388,29.1711,9644.0
2018-08-16 13:45:00,36.16,36.18,36.12,36.16,11629.0,29.1711,29.1872,29.1388,29.1711,11629.0
2018-08-16 13:50:00,36.17,36.17,36.11,36.12,5685.0,29.1791,29.1791,29.1307,29.1388,5685.0
2018-08-16 13:55:00,36.12,36.15,36.12,36.15,9477.0,29.1388,29.163,29.1388,29.163,9477.0
2018-08-16 14:00:00,36.14,36.17,36.12,36.16,10332.0,29.1549,29.1791,29.1388,29.1711,10332.0
2018-08-16 14:05:00,36.17,36.34,36.17,36.32,31484.0,29.1791,29.3163,29.1791,29.3001,31484.0
2018-08-16 14:10:00,36.3,36.32,36.26,36.29,7765.0,29.284,29.3001,29.2517,29.2759,7765.0
2018-08-16 14:15:00,36.3,36.45,36.29,36.44,24388.0,29.284,29.405,29.2759,29.3969,24388.0
2018-08-16 14:20:00,36.41,36.44,36.4,36.44,6595.0,29.3727,29.3969,29.3647,29.3969,6595.0
2018-08-16 14:25:00,36.45,36.54,36.44,36.49,14418.0,29.405,29.4776,29.3969,29.4373,14418.0
2018-08-16 14:30:00,36.47,36.5,36.43,36.5,22619.0,29.4212,29.4454,29.3889,29.4454,22619.0
2018-08-16 14:35:00,36.49,36.5,36.44,36.5,15833.0,29.4373,29.4454,29.3969,29.4454,15833.0
2018-08-16 14:40:00,36.49,36.57,36.48,36.49,15347.0,29.4373,29.5018,29.4292,29.4373,15347.0
2018-08-16 14:45:00,36.49,36.5,36.44,36.49,11196.0,29.4373,29.4454,29.3969,29.4373,11196.0
2018-08-16 14:50:00,36.5,36.51,36.47,36.5,12200.0,29.4454,29.4534,29.4212,29.4454,12200.0
2018-08-16 14:55:00,36.51,36.51,36.43,36.46,11777.0,29.4534,29.4534,29.3889,29.4131,11777.0
2018-08-16 15:00:00,36.45,36.51,36.42,36.5,16213.0,29.405,29.4534,29.3808,29.4454,16213.0
2018-08-16 15:05:00,36.51,36.51,36.48,36.48,9524.0,29.4534,29.4534,29.4292,29.4292,9524.0
2018-08-16 15:10:00,36.49,36.5,36.47,36.47,14349.0,29.4373,29.4454,29.4212,29.4212,14349.0
2018-08-16 15:15:00,36.47,36.5,36.45,36.49,17382.0,29.4212,29.4454,29.405,29.4373,17382.0
2018-08-16 15:20:00,36.49,36.49,36.45,36.46,12232.0,29.4373,29.4373,29.405,29.4131,12232.0
2018-08-16 15:25:00,36.45,36.46,36.43,36.43,13951.0,29.405,29.4131,29.3889,29.3889,13951.0
2018-08-16 15:30:00,36.44,36.47,36.42,36.47,24299.0,29.3969,29.4212,29.3808,29.4212,24299.0
2018-08-16 15:35:00,36.46,36.48,36.44,36.45,36288.0,29.4131,29.4292,29.3969,29.405,36288.0
2018-08-16 15:40:00,36.45,36.46,36.42,36.42,38184.0,29.405,29.4131,29.3808,29.3808,38184.0
2018-08-16 15:45:00,36.41,36.42,36.37,36.39,39710.0,29.3727,29.3808,29.3405,29.3566,39710.0
2018-08-16 15:50:00,36.38,36.41,36.35,36.36,69525.0,29.3485,29.3727,29.3243,29.3324,69525.0
2018-08-16 15:55:00,36.36,36.41,36.35,36.39,147209.0,29.3324,29.3727,29.3243,29.3566,147209.0
2018-08-17 09:30:00,36.57,36.57,36.36,36.45,24395.0,29.5018,29.5018,29.3324,29.405,24395.0
2018-08-17 09:35:00,36.41,36.44,36.32,36.39,11243.0,29.3727,29.3969,29.3001,29.3566,11243.0
2018-08-17 09:40:00,36.37,36.63,36.36,36.63,10285.0,29.3405,29.5502,29.3324,29.5502,10285.0
2018-08-17 09:45:00,36.66,36.68,36.5,36.5,15582.0,29.5744,29.5906,29.4454,29.4454,15582.0
2018-08-17 09:50:00,36.49,36.65,36.48,36.65,10619.0,29.4373,29.5664,29.4292,29.5664,10619.0
2018-08-17 09:55:00,36.66,36.7,36.5,36.52,21421.0,29.5744,29.6067,29.4454,29.4615,21421.0
2018-08-17 10:00:00,36.52,36.53,36.42,36.53,16506.0,29.4615,29.4696,29.3808,29.4696,16506.0
2018-08-17 10:05:00,36.52,36.56,36.48,36.51,13986.0,29.4615,29.4938,29.4292,29.4534,13986.0
2018-08-17 10:10:00,36.5,36.59,36.45,36.55,32983.0,29.4454,29.518,29.405,29.4857,32983.0
2018-08-17 10:15:00,36.56,36.6,36.44,36.59,28020.0,29.4938,29.526,29.3969,29.518,28020.0
2018-08-17 10:20:00,36.62,36.62,36.49,36.53,10874.0,29.5422,29.5422,29.4373,29.4696,10874.0
2018-08-17 10:25:00,36.55,36.74,36.55,36.7,11056.0,29.4857,29.639,29.4857,29.6067,11056.0
2018-08-17 10:30:00,36.72,36.78,36.69,36.78,23281.0,29.6228,29.6712,29.5986,29.6712,23281.0
2018-08-17 10:35:00,36.76,36.91,36.72,36.9,15851.0,29.6551,29.7761,29.6228,29.768,15851.0
2018-08-17 10:40:00,36.91,36.94,36.87,36.92,17039.0,29.7761,29.8003,29.7438,29.7842,17039.0
2018-08-17 10:45:00,36.91,36.93,36.79,36.79,25043.0,29.7761,29.7922,29.6793,29.6793,25043.0
2018-08-17 10:50:00,36.76,36.84,36.72,36.78,13823.0,29.6551,29.7196,29.6228,29.6712,13823.0
2018-08-17 10:55:00,36.79,36.79,36.72,36.73,9120.0,29.6793,29.6793,29.6228,29.6309,9120.0
2018-08-17 11:00:00,36.71,36.75,36.67,36.72,10100.0,29.6148,29.647,29.5825,29.6228,10100.0
2018-08-17 11:05:00,36.72,36.72,36.65,36.7,11017.0,29.6228,29.6228,29.5664,29.6067,11017.0
2018-08-17 11:10:00,36.71,36.74,36.67,36.74,8770.0,29.6148,29.639,29.5825,29.639,8770.0
2018-08-17 11:15:00,36.75,36.75,36.69,36.75,9869.0,29.647,29.647,29.5986,29.647,9869.0
2018-08-17 11:20:00,36.75,36.75,36.68,36.72,10516.0,29.647,29.647,29.5906,29.6228,10516.0
2018-08-17 11:25:00,36.72,36.75,36.71,36.72,10003.0,29.6228,29.647,29.6148,29.6228,10003.0
2018-08-17 11:30:00,36.73,36.79,36.73,36.78,9431.0,29.6309,29.6793,29.6309,29.6712,9431.0
2018-08-17 11:35:00,36.79,36.8,36.73,36.74,9781.0,29.6793,29.6874,29.6309,29.639,9781.0
2018-08-17 11:40:00,36.75,36.87,36.72,36.82,16464.0,29.647,29.7438,29.6228,29.7035,16464.0
2018-08-17 11:45:00,36.82,36.82,36.76,36.8,8053.0,29.7035,29.7035,29.6551,29.6874,8053.0
2018-08-17 11:50:00,36.81,36.85,36.81,36.82,8885.0,29.6954,29.7277,29.6954,29.7035,8885.0
2018-08-17 11:55:00,36.82,36.88,36.79,36.87,13880.0,29.7035,29.7519,29.6793,29.7438,13880.0
2018-08-17 12:00:00,36.87,36.87,36.82,36.85,6233.0,29.7438,29.7438,29.7035,29.7277,6233.0
2018-08-17 12:05:00,36.85,36.86,36.79,36.79,8918.0,29.7277,29.7358,29.6793,29.6793,8918.0
2018-08-17 12:10:00,36.8,36.82,36.79,36.79,6739.0,29.6874,29.7035,29.6793,29.6793,6739.0
2018-08-17 12:15:00,36.79,36.84,36.79,36.84,4600.0,29.6793,29.7196,29.6793,29.7196,4600.0
2018-08-17 12:20:00,36.84,36.87,36.8,36.87,9077.0,29.7196,29.7438,29.6874,29.7438,9077.0
2018-08-17 12:25:00,36.86,36.86,36.8,36.81,6158.0,29.7358,29.7358,29.6874,29.6954,6158.0
2018-08-17 12:30:00,36.82,36.85,36.81,36.85,8063.0,29.7035,29.7277,29.6954,29.7277,8063.0
2018-08-17 12:35:00,36.84,36.84,36.78,36.78,7135.0,29.7196,29.7196,29.6712,29.6712,7135.0
2018-08-17 12:40:00,36.78,36.79,36.77,36.79,4280.0,29.6712,29.6793,29.6632,29.6793,4280.0
2018-08-17 12:45:00,36.79,36.8,36.77,36.79,5204.0,29.6793,29.6874,29.6632,29.6793,5204.0
2018-08-17 12:50:00,36.79,36.85,36.79,36.83,10593.0,29.6793,29.7277,29.6793,29.7116,10593.0
2018-08-17 12:55:00,36.82,36.87,36.8,36.85,8460.0,29.7035,29.7438,29.6874,29.7277,8460.0
2018-08-17 13:00:00,36.86,36.93,36.85,36.93,10223.0,29.7358,29.7922,29.7277,29.7922,10223.0
2018-08-17 13:05:00,36.93,36.98,36.92,36.95,27261.0,29.7922,29.8326,29.7842,29.8084,27261.0
2018-08-17 13:10:00,36.95,36.95,36.86,36.89,14053.0,29.8084,29.8084,29.7358,29.76,14053.0
2018-08-17 13:15:00,36.9,36.93,36.87,36.91,8847.0,29.768,29.7922,29.7438,29.7761,8847.0
2018-08-17 13:20:00,36.9,36.9,36.85,36.88,5002.0,29.768,29.768,29.7277,29.7519,5002.0
2018-08-17 13:25:00,36.87,36.91,36.84,36.88,9010.0,29.7438,29.7761,29.7196,29.7519,9010.0
2018-08-17 13:30:00,36.88,36.92,36.88,36.9,5530.0,29.7519,29.7842,29.7519,29.768,5530.0
2018-08-17 13:35:00,36.91,36.93,36.89,36.93,10376.0,29.7761,29.7922,29.76,29.7922,10376.0
2018-08-17 13:40:00,36.93,36.97,36.93,36.97,14938.0,29.7922,29.8245,29.7922,29.8245,14938.0
2018-08-17 13:45:00,36.96,36.97,36.95,36.96,3700.0,29.8164,29.8245,29.8084,29.8164,3700.0
2018-08-17 13:50:00,36.96,36.97,36.91,36.92,10215.0,29.8164,29.8245,29.7761,29.7842,10215.0
2018-08-17 13:55:00,36.93,37.03,36.91,36.99,36502.0,29.7922,29.8729,29.7761,29.8406,36502.0
2018-08-17 14:00:00,36.99,37.08,36.99,37.07,34270.0,29.8406,29.9133,29.8406,29.9052,34270.0
2018-08-17 14:05:00,37.09,37.09,37.03,37.06,16040.0,29.9213,29.9213,29.8729,29.8971,16040.0
2018-08-17 14:10:00,37.05,37.11,37.04,37.11,16644.0,29.8891,29.9375,29.881,29.9375,16644.0
2018-08-17 14:15:00,37.11,37.19,37.1,37.19,24607.0,29.9375,30.002,29.9294,30.002,24607.0
2018-08-17 14:20:00,37.19,37.22,37.17,37.18,21004.0,30.002,30.0262,29.9859,29.9939,21004.0
2018-08-17 14:25:00,37.17,37.23,37.15,37.15,26431.0,29.9859,30.0343,29.9697,29.9697,26431.0
2018-08-17 14:30:00,37.14,37.15,37.05,37.11,25284.0,29.9617,29.9697,29.8891,29.9375,25284.0
2018-08-17 14:35:00,37.11,37.13,37.02,37.02,21814.0,29.9375,29.9536,29.8648,29.8648,21814.0
2018-08-17 14:40:00,37.02,37.11,37.01,37.11,19645.0,29.8648,29.9375,29.8568,29.9375,19645.0
2018-08-17 14:45:00,37.11,37.14,37.09,37.09,19804.0,29.9375,29.9617,29.9213,29.9213,19804.0
2018-08-17 14:50:00,37.1,37.16,37.06,37.16,21543.0,29.9294,29.9778,29.8971,29.9778,21543.0
2018-08-17 14:55:00,37.15,37.2,37.12,37.18,18424.0,29.9697,30.0101,29.9455,29.9939,18424.0
2018-08-17 15:00:00,37.19,37.19,37.12,37.16,15460.0,30.002,30.002,29.9455,29.9778,15460.0
2018-08-17 15:05:00,37.15,37.19,37.14,37.16,24231.0,29.9697,30.002,29.9617,29.9778,24231.0
2018-08-17 15:10:00,37.16,37.17,37.09,37.15,29830.0,29.9778,29.9859,29.9213,29.9697,29830.0
2018-08-17 15:15:00,37.16,37.16,37.15,37.15,52850.0,29.9778,29.9778,29.9697,29.9697,52850.0
2018-08-17 15:20:00,37.15,37.2,37.15,37.2,27540.0,29.9697,30.0101,29.9697,30.0101,27540.0
2018-08-17 15:25:00,37.19,37.19,37.1,37.14,34842.0,30.002,30.002,29.9294,29.9617,34842.0
2018-08-17 15:30:00,37.14,37.16,37.14,37.15,43032.0,29.9617,29.9778,29.9617,29.9697,43032.0
2018-08-17 15:35:00,37.15,37.16,37.14,37.15,79747.0,29.9697,29.9778,29.9617,29.9697,79747.0
2018-08-17 15:40:00,37.15,37.18,37.07,37.15,117367.0,29.9697,29.9939,29.9052,29.9697,117367.0
2018-08-17 15:45:00,37.17,37.2,37.15,37.16,81281.0,29.9859,30.0101,29.9697,29.9778,81281.0
2018-08-17 15:50:00,37.16,37.2,37.13,37.18,109086.0,29.9778,30.0101,29.9536,29.9939,109086.0
2018-08-17 15:55:00,37.17,37.21,37.11,37.16,199977.0,29.9859,30.0181,29.9375,29.9778,199977.0
2018-08-20 09:30:00,37.5,38.22,37.39,38.08,128058.0,30.2521,30.8329,30.1633,30.72,128058.0
2018-08-20 09:35:00,38.01,38.39,37.78,37.83,98477.0,30.6635,30.9701,30.478,30.5183,98477.0
2018-08-20 09:40:00,37.83,37.86,37.24,37.3,43082.0,30.5183,30.5425,30.0423,30.0907,43082.0
2018-08-20 09:45:00,37.29,37.76,37.29,37.55,54142.0,30.0827,30.4618,30.0827,30.2924,54142.0
2018-08-20 09:50:00,37.55,37.56,37.4,37.46,30797.0,30.2924,30.3005,30.1714,30.2198,30797.0
2018-08-20 09:55:00,37.46,37.53,37.31,37.36,24278.0,30.2198,30.2763,30.0988,30.1391,24278.0
2018-08-20 10:00:00,37.36,37.72,37.31,37.64,40617.0,30.1391,30.4296,30.0988,30.365,40617.0
2018-08-20 10:05:00,37.61,37.73,37.56,37.61,46072.0,30.3408,30.4376,30.3005,30.3408,46072.0
2018-08-20 10:10:00,37.6,37.6,37.41,37.43,23336.0,30.3327,30.3327,30.1795,30.1956,23336.0
2018-08-20 10:15:00,37.41,37.55,37.38,37.52,20011.0,30.1795,30.2924,30.1553,30.2682,20011.0
2018-08-20 10:20:00,37.48,37.55,37.32,37.33,14486.0,30.2359,30.2924,30.1069,30.1149,14486.0
2018-08-20 10:25:00,37.34,37.37,37.19,37.25,22989.0,30.123,30.1472,30.002,30.0504,22989.0
2018-08-20 10:30:00,37.23,37.26,37.18,37.2,13086.0,30.0343,30.0585,29.9939,30.0101,13086.0
2018-08-20 10:35:00,37.22,37.35,37.18,37.25,13876.0,30.0262,30.1311,29.9939,30.0504,13876.0
2018-08-20 10:40:00,37.26,37.27,37.21,37.23,8836.0,30.0585,30.0665,30.0181,30.0343,8836.0
2018-08-20 10:45:00,37.24,37.33,37.2,37.29,13545.0,30.0423,30.1149,30.0101,30.0827,13545.0
2018-08-20 10:50:00,37.3,37.41,37.27,37.37,11661.0,30.0907,30.1795,30.0665,30.1472,11661.0
2018-08-20 10:55:00,37.38,37.51,37.33,37.46,21698.0,30.1553,30.2601,30.1149,30.2198,21698.0
2018-08-20 11:00:00,37.47,37.61,37.46,37.54,12211.0,30.2279,30.3408,30.2198,30.2843,12211.0
2018-08-20 11:05:00,37.53,37.54,37.35,37.38,18528.0,30.2763,30.2843,30.1311,30.1553,18528.0
2018-08-20 11:10:00,37.38,37.44,37.31,37.4,18998.0,30.1553,30.2037,30.0988,30.1714,18998.0
2018-08-20 11:15:00,37.38,37.48,37.35,37.42,16828.0,30.1553,30.2359,30.1311,30.1875,16828.0
2018-08-20 11:20:00,37.41,37.59,37.41,37.59,17974.0,30.1795,30.3247,30.1795,30.3247,17974.0
2018-08-20 11:25:00,37.59,37.59,37.48,37.48,11695.0,30.3247,30.3247,30.2359,30.2359,11695.0
2018-08-20 11:30:00,37.47,37.52,37.37,37.41,14129.0,30.2279,30.2682,30.1472,30.1795,14129.0
2018-08-20 11:35:00,37.41,37.75,37.39,37.64,65308.0,30.1795,30.4538,30.1633,30.365,65308.0
2018-08-20 11:40:00,37.62,37.74,37.57,37.7,16920.0,30.3489,30.4457,30.3085,30.4134,16920.0
2018-08-20 11:45:00,37.68,37.72,37.63,37.65,15113.0,30.3973,30.4296,30.3569,30.3731,15113.0
2018-08-20 11:50:00,37.64,37.8,37.62,37.75,17909.0,30.365,30.4941,30.3489,30.4538,17909.0
2018-08-20 11:55:00,37.74,37.74,37.65,37.66,16957.0,30.4457,30.4457,30.3731,30.3812,16957.0
2018-08-20 12:00:00,37.67,37.69,37.63,37.65,14078.0,30.3892,30.4054,30.3569,30.3731,14078.0
2018-08-20 12:05:00,37.65,37.68,37.61,37.64,12188.0,30.3731,30.3973,30.3408,30.365,12188.0
2018-08-20 12:10:00,37.64,37.65,37.57,37.65,15623.0,30.365,30.3731,30.3085,30.3731,15623.0
2018-08-20 12:15:00,37.66,37.7,37.59,37.59,14095.0,30.3812,30.4134,30.3247,30.3247,14095.0
2018-08-20 12:20:00,37.58,37.68,37.56,37.67,17410.0,30.3166,30.3973,30.3005,30.3892,17410.0
2018-08-20 12:25:00,37.68,37.68,37.58,37.6,10968.0,30.3973,30.3973,30.3166,30.3327,10968.0
2018-08-20 12:30:00,37.61,37.65,37.6,37.6,6659.0,30.3408,30.3731,30.3327,30.3327,6659.0
2018-08-20 12:35:00,37.6,37.63,37.56,37.59,11321.0,30.3327,30.3569,30.3005,30.3247,11321.0
2018-08-20 12:40:00,37.6,37.62,37.55,37.62,9144.0,30.3327,30.3489,30.2924,30.3489,9144.0
2018-08-20 12:45:00,37.61,37.64,37.57,37.62,13508.0,30.3408,30.365,30.3085,30.3489,13508.0
2018-08-20 12:50:00,37.6,37.6,37.57,37.58,7970.0,30.3327,30.3327,30.3085,30.3166,7970.0
2018-08-20 12:55:00,37.57,37.58,37.54,37.54,8989.0,30.3085,30.3166,30.2843,30.2843,8989.0
2018-08-20 13:00:00,37.56,37.61,37.53,37.6,11036.0,30.3005,30.3408,30.2763,30.3327,11036.0
2018-08-20 13:05:00,37.6,37.63,37.57,37.61,12089.0,30.3327,30.3569,30.3085,30.3408,12089.0
2018-08-20 13:10:00,37.62,37.7,37.6,37.69,12907.0,30.3489,30.4134,30.3327,30.4054,12907.0
2018-08-20 13:15:00,37.69,37.69,37.62,37.64,10252.0,30.4054,30.4054,30.3489,30.365,10252.0
2018-08-20 13:20:00,37.63,37.74,37.63,37.73,12214.0,30.3569,30.4457,30.3569,30.4376,12214.0
2018-08-20 13:25:00,37.73,37.78,37.72,37.76,13927.0,30.4376,30.478,30.4296,30.4618,13927.0
2018-08-20 13:30:00,37.76,37.81,37.75,37.81,15114.0,30.4618,30.5022,30.4538,30.5022,15114.0
2018-08-20 13:35:00,37.81,37.86,37.79,37.84,8250.0,30.5022,30.5425,30.486,30.5264,8250.0
2018-08-20 13:40:00,37.85,37.86,37.79,37.83,13001.0,30.5344,30.5425,30.486,30.5183,13001.0
2018-08-20 13:45:00,37.84,37.85,37.79,37.82,9160.0,30.5264,30.5344,30.486,30.5102,9160.0
2018-08-20 13:50:00,37.83,37.85,37.8,37.82,8598.0,30.5183,30.5344,30.4941,30.5102,8598.0
2018-08-20 13:55:00,37.81,37.9,37.78,37.87,12930.0,30.5022,30.5748,30.478,30.5506,12930.0
2018-08-20 14:00:00,37.86,37.92,37.84,37.87,12842.0,30.5425,30.5909,30.5264,30.5506,12842.0
2018-08-20 14:05:00,37.87,37.9,37.85,37.85,11047.0,30.5506,30.5748,30.5344,30.5344,11047.0
2018-08-20 14:10:00,37.85,37.91,37.83,37.91,14778.0,30.5344,30.5828,30.5183,30.5828,14778.0
2018-08-20 14:15:00,37.92,37.97,37.88,37.95,23326.0,30.5909,30.6312,30.5586,30.6151,23326.0
2018-08-20 14:20:00,37.95,37.95,37.9,37.93,10776.0,30.6151,30.6151,30.5748,30.599,10776.0
2018-08-20 14:25:00,37.93,37.97,37.92,37.95,11018.0,30.599,30.6312,30.5909,30.6151,11018.0
2018-08-20 14:30:00,37.95,37.95,37.86,37.9,16727.0,30.6151,30.6151,30.5425,30.5748,16727.0
2018-08-20 14:35:00,37.9,37.97,37.86,37.89,17450.0,30.5748,30.6312,30.5425,30.5667,17450.0
2018-08-20 14:40:00,37.89,37.91,37.84,37.85,12731.0,30.5667,30.5828,30.5264,30.5344,12731.0
2018-08-20 14:45:00,37.85,37.91,37.84,37.86,12568.0,30.5344,30.5828,30.5264,30.5425,12568.0
2018-08-20 14:50:00,37.85,37.9,37.84,37.89,16438.0,30.5344,30.5748,30.5264,30.5667,16438.0
2018-08-20 14:55:00,37.88,37.95,37.83,37.93,30481.0,30.5586,30.6151,30.5183,30.599,30481.0
2018-08-20 15:00:00,37.94,37.96,37.92,37.94,18919.0,30.607,30.6232,30.5909,30.607,18919.0
2018-08-20 15:05:00,37.95,37.98,37.94,37.96,18200.0,30.6151,30.6393,30.607,30.6232,18200.0
2018-08-20 15:10:00,37.97,38.0,37.96,37.97,12406.0,30.6312,30.6554,30.6232,30.6312,12406.0
2018-08-20 15:15:00,37.96,37.97,37.89,37.91,18861.0,30.6232,30.6312,30.5667,30.5828,18861.0
2018-08-20 15:20:00,37.92,37.94,37.86,37.91,27974.0,30.5909,30.607,30.5425,30.5828,27974.0
2018-08-20 15:25:00,37.92,37.96,37.86,37.89,23781.0,30.5909,30.6232,30.5425,30.5667,23781.0
2018-08-20 15:30:00,37.88,37.91,37.81,37.87,32518.0,30.5586,30.5828,30.5022,30.5506,32518.0
2018-08-20 15:35:00,37.87,37.98,37.87,37.92,94484.0,30.5506,30.6393,30.5506,30.5909,94484.0
2018-08-20 15:40:00,37.91,37.99,37.91,37.97,36661.0,30.5828,30.6474,30.5828,30.6312,36661.0
2018-08-20 15:45:00,37.96,38.0,37.92,37.94,49642.0,30.6232,30.6554,30.5909,30.607,49642.0
2018-08-20 15:50:00,37.93,37.95,37.9,37.91,59070.0,30.599,30.6151,30.5748,30.5828,59070.0
2018-08-20 15:55:00,37.93,37.96,37.86,37.89,137991.0,30.599,30.6232,30.5425,30.5667,137991.0
2018-08-21 09:30:00,38.2,38.21,37.91,37.98,34268.0,30.8168,30.8248,30.5828,30.6393,34268.0
2018-08-21 09:35:00,37.98,38.02,37.69,37.69,19057.0,30.6393,30.6716,30.4054,30.4054,19057.0
2018-08-21 09:40:00,37.73,37.78,37.69,37.77,10392.0,30.4376,30.478,30.4054,30.4699,10392.0
2018-08-21 09:45:00,37.77,37.88,37.66,37.88,17109.0,30.4699,30.5586,30.3812,30.5586,17109.0
2018-08-21 09:50:00,37.9,38.01,37.85,37.85,19144.0,30.5748,30.6635,30.5344,30.5344,19144.0
2018-08-21 09:55:00,37.85,37.92,37.69,37.86,18257.0,30.5344,30.5909,30.4054,30.5425,18257.0
2018-08-21 10:00:00,37.89,37.89,37.72,37.72,17623.0,30.5667,30.5667,30.4296,30.4296,17623.0
2018-08-21 10:05:00,37.72,37.91,37.72,37.91,22787.0,30.4296,30.5828,30.4296,30.5828,22787.0
2018-08-21 10:10:00,37.91,38.06,37.91,37.99,19758.0,30.5828,30.7038,30.5828,30.6474,19758.0
2018-08-21 10:15:00,37.97,38.02,37.81,37.86,16268.0,30.6312,30.6716,30.5022,30.5425,16268.0
2018-08-21 10:20:00,37.83,37.83,37.48,37.52,30472.0,30.5183,30.5183,30.2359,30.2682,30472.0
2018-08-21 10:25:00,37.55,37.56,37.33,37.51,35685.0,30.2924,30.3005,30.1149,30.2601,35685.0
2018-08-21 10:30:00,37.5,37.68,37.5,37.68,21363.0,30.2521,30.3973,30.2521,30.3973,21363.0
2018-08-21 10:35:00,37.68,37.68,37.48,37.48,19247.0,30.3973,30.3973,30.2359,30.2359,19247.0
2018-08-21 10:40:00,37.47,37.5,37.39,37.43,18000.0,30.2279,30.2521,30.1633,30.1956,18000.0
2018-08-21 10:45:00,37.44,37.54,37.43,37.54,22194.0,30.2037,30.2843,30.1956,30.2843,22194.0
2018-08-21 10:50:00,37.53,37.65,37.5,37.52,17498.0,30.2763,30.3731,30.2521,30.2682,17498.0
2018-08-21 10:55:00,37.5,37.61,37.5,37.57,20821.0,30.2521,30.3408,30.2521,30.3085,20821.0
2018-08-21 11:00:00,37.57,37.66,37.54,37.56,12636.0,30.3085,30.3812,30.2843,30.3005,12636.0
2018-08-21 11:05:00,37.55,37.57,37.47,37.51,19207.0,30.2924,30.3085,30.2279,30.2601,19207.0
2018-08-21 11:10:00,37.51,37.56,37.47,37.51,26366.0,30.2601,30.3005,30.2279,30.2601,26366.0
2018-08-21 11:15:00,37.51,37.57,37.43,37.54,21659.0,30.2601,30.3085,30.1956,30.2843,21659.0
2018-08-21 11:20:00,37.56,37.7,37.55,37.63,16435.0,30.3005,30.4134,30.2924,30.3569,16435.0
2018-08-21 11:25:00,37.62,37.7,37.61,37.61,16123.0,30.3489,30.4134,30.3408,30.3408,16123.0
2018-08-21 11:30:00,37.62,37.71,37.62,37.7,13225.0,30.3489,30.4215,30.3489,30.4134,13225.0
2018-08-21 11:35:00,37.7,37.83,37.7,37.8,18653.0,30.4134,30.5183,30.4134,30.4941,18653.0
2018-08-21 11:40:00,37.79,37.79,37.7,37.76,9987.0,30.486,30.486,30.4134,30.4618,9987.0
2018-08-21 11:45:00,37.77,37.88,37.75,37.86,14816.0,30.4699,30.5586,30.4538,30.5425,14816.0
2018-08-21 11:50:00,37.85,37.92,37.83,37.89,17924.0,30.5344,30.5909,30.5183,30.5667,17924.0
2018-08-21 11:55:00,37.89,37.91,37.86,37.88,12312.0,30.5667,30.5828,30.5425,30.5586,12312.0
2018-08-21 12:00:00,37.88,37.89,37.82,37.85,10820.0,30.5586,30.5667,30.5102,30.5344,10820.0
2018-08-21 12:05:00,37.84,37.86,37.78,37.78,11674.0,30.5264,30.5425,30.478,30.478,11674.0
2018-08-21 12:10:00,37.77,37.85,37.77,37.83,10740.0,30.4699,30.5344,30.4699,30.5183,10740.0
2018-08-21 12:15:00,37.82,37.88,37.81,37.88,8750.0,30.5102,30.5586,30.5022,30.5586,8750.0
2018-08-21 12:20:00,37.89,37.94,37.85,37.93,11634.0,30.5667,30.607,30.5344,30.599,11634.0
2018-08-21 12:25:00,37.92,37.99,37.92,37.96,7799.0,30.5909,30.6474,30.5909,30.6232,7799.0
2018-08-21 12:30:00,37.95,38.0,37.9,37.9,15283.0,30.6151,30.6554,30.5748,30.5748,15283.0
2018-08-21 12:35:00,37.9,37.91,37.86,37.9,17436.0,30.5748,30.5828,30.5425,30.5748,17436.0
2018-08-21 12:40:00,37.89,37.91,37.85,37.87,9102.0,30.5667,30.5828,30.5344,30.5506,9102.0
2018-08-21 12:45:00,37.87,37.88,37.82,37.82,7809.0,30.5506,30.5586,30.5102,30.5102,7809.0
2018-08-21 12:50:00,37.83,37.83,37.78,37.81,9962.0,30.5183,30.5183,30.478,30.5022,9962.0
2018-08-21 12:55:00,37.81,37.82,37.75,37.75,9809.0,30.5022,30.5102,30.4538,30.4538,9809.0
2018-08-21 13:00:00,37.74,37.82,37.74,37.8,10497.0,30.4457,30.5102,30.4457,30.4941,10497.0
2018-08-21 13:05:00,37.79,37.82,37.77,37.82,8017.0,30.486,30.5102,30.4699,30.5102,8017.0
2018-08-21 13:10:00,37.82,37.83,37.78,37.79,9500.0,30.5102,30.5183,30.478,30.486,9500.0
2018-08-21 13:15:00,37.79,37.85,37.79,37.81,7181.0,30.486,30.5344,30.486,30.5022,7181.0
2018-08-21 13:20:00,37.81,37.86,37.78,37.85,10108.0,30.5022,30.5425,30.478,30.5344,10108.0
2018-08-21 13:25:00,37.86,37.89,37.84,37.88,6036.0,30.5425,30.5667,30.5264,30.5586,6036.0
2018-08-21 13:30:00,37.88,37.9,37.87,37.9,9201.0,30.5586,30.5748,30.5506,30.5748,9201.0
2018-08-21 13:35:00,37.89,37.93,37.88,37.9,7855.0,30.5667,30.599,30.5586,30.5748,7855.0
2018-08-21 13:40:00,37.89,37.92,37.88,37.88,8349.0,30.5667,30.5909,30.5586,30.5586,8349.0
2018-08-21 13:45:00,37.87,37.89,37.85,37.87,11410.0,30.5506,30.5667,30.5344,30.5506,11410.0
2018-08-21 13:50:00,37.87,37.88,37.83,37.83,7449.0,30.5506,30.5586,30.5183,30.5183,7449.0
2018-08-21 13:55:00,37.83,37.85,37.82,37.85,12649.0,30.5183,30.5344,30.5102,30.5344,12649.0
2018-08-21 14:00:00,37.85,37.88,37.81,37.84,21747.0,30.5344,30.5586,30.5022,30.5264,21747.0
2018-08-21 14:05:00,37.84,37.86,37.82,37.86,15285.0,30.5264,30.5425,30.5102,30.5425,15285.0
2018-08-21 14:10:00,37.86,37.87,37.81,37.81,12075.0,30.5425,30.5506,30.5022,30.5022,12075.0
2018-08-21 14:15:00,37.81,37.84,37.78,37.83,18032.0,30.5022,30.5264,30.478,30.5183,18032.0
2018-08-21 14:20:00,37.83,37.86,37.82,37.84,10986.0,30.5183,30.5425,30.5102,30.5264,10986.0
2018-08-21 14:25:00,37.84,37.88,37.83,37.84,10576.0,30.5264,30.5586,30.5183,30.5264,10576.0
2018-08-21 14:30:00,37.86,37.86,37.81,37.82,14603.0,30.5425,30.5425,30.5022,30.5102,14603.0
2018-08-21 14:35:00,37.82,37.85,37.81,37.83,10534.0,30.5102,30.5344,30.5022,30.5183,10534.0
2018-08-21 14:40:00,37.82,37.85,37.76,37.83,16147.0,30.5102,30.5344,30.4618,30.5183,16147.0
2018-08-21 14:45:00,37.83,37.83,37.75,37.76,12788.0,30.5183,30.5183,30.4538,30.4618,12788.0
2018-08-21 14:50:00,37.75,37.77,37.73,37.73,12301.0,30.4538,30.4699,30.4376,30.4376,12301.0
2018-08-21 14:55:00,37.73,37.78,37.72,37.73,12851.0,30.4376,30.478,30.4296,30.4376,12851.0
2018-08-21 15:00:00,37.74,37.76,37.73,37.76,19339.0,30.4457,30.4618,30.4376,30.4618,19339.0
2018-08-21 15:05:00,37.76,37.8,37.75,37.75,13492.0,30.4618,30.4941,30.4538,30.4538,13492.0
2018-08-21 15:10:00,37.75,37.86,37.75,37.81,22351.0,30.4538,30.5425,30.4538,30.5022,22351.0
2018-08-21 15:15:00,37.8,37.86,37.79,37.85,14403.0,30.4941,30.5425,30.486,30.5344,14403.0
2018-08-21 15:20:00,37.84,37.87,37.82,37.86,27926.0,30.5264,30.5506,30.5102,30.5425,27926.0
2018-08-21 15:25:00,37.86,37.89,37.82,37.82,17523.0,30.5425,30.5667,30.5102,30.5102,17523.0
2018-08-21 15:30:00,37.82,37.86,37.81,37.84,20951.0,30.5102,30.5425,30.5022,30.5264,20951.0
2018-08-21 15:35:00,37.84,37.89,37.83,37.85,28666.0,30.5264,30.5667,30.5183,30.5344,28666.0
2018-08-21 15:40:00,37.84,37.98,37.84,37.98,33356.0,30.5264,30.6393,30.5264,30.6393,33356.0
2018-08-21 15:45:00,38.0,38.0,37.92,37.92,46346.0,30.6554,30.6554,30.5909,30.5909,46346.0
2018-08-21 15:50:00,37.92,38.04,37.91,38.03,79279.0,30.5909,30.6877,30.5828,30.6796,79279.0
2018-08-21 15:55:00,38.03,38.13,38.02,38.09,170369.0,30.6796,30.7603,30.6716,30.728,170369.0
2018-08-22 09:30:00,38.12,38.28,38.05,38.24,53693.0,30.7522,30.8813,30.6958,30.849,53693.0
2018-08-22 09:35:00,38.25,38.26,37.85,38.2,71120.0,30.8571,30.8652,30.5344,30.8168,71120.0
2018-08-22 09:40:00,38.23,38.53,38.2,38.3,83803.0,30.841,31.083,30.8168,30.8975,83803.0
2018-08-22 09:45:00,38.3,38.33,37.96,38.19,167996.0,30.8975,30.9217,30.6232,30.8087,167996.0
2018-08-22 09:50:00,38.19,38.32,38.17,38.29,46452.0,30.8087,30.9136,30.7926,30.8894,46452.0
2018-08-22 09:55:00,38.29,38.31,38.14,38.15,53686.0,30.8894,30.9055,30.7684,30.7764,53686.0
2018-08-22 10:00:00,38.15,38.33,38.12,38.3,23435.0,30.7764,30.9217,30.7522,30.8975,23435.0
2018-08-22 10:05:00,38.3,38.36,38.16,38.16,29889.0,30.8975,30.9459,30.7845,30.7845,29889.0
2018-08-22 10:10:00,38.16,38.22,38.15,38.15,28957.0,30.7845,30.8329,30.7764,30.7764,28957.0
2018-08-22 10:15:00,38.18,38.18,38.1,38.16,16192.0,30.8006,30.8006,30.7361,30.7845,16192.0
2018-08-22 10:20:00,38.15,38.19,38.11,38.16,19271.0,30.7764,30.8087,30.7442,30.7845,19271.0
2018-08-22 10:25:00,38.15,38.15,38.05,38.05,20543.0,30.7764,30.7764,30.6958,30.6958,20543.0
2018-08-22 10:30:00,38.06,38.09,38.02,38.08,47886.0,30.7038,30.728,30.6716,30.72,47886.0
2018-08-22 10:35:00,38.08,38.41,38.08,38.34,245729.0,30.72,30.9862,30.72,30.9297,245729.0
2018-08-22 10:40:00,38.36,38.5,38.27,38.49,56446.0,30.9459,31.0588,30.8733,31.0507,56446.0
2018-08-22 10:45:00,38.49,38.5,38.35,38.4,24061.0,31.0507,31.0588,30.9378,30.9781,24061.0
2018-08-22 10:50:00,38.39,38.42,38.32,38.4,17454.0,30.9701,30.9943,30.9136,30.9781,17454.0
2018-08-22 10:55:00,38.42,38.42,38.28,38.28,19029.0,30.9943,30.9943,30.8813,30.8813,19029.0
2018-08-22 11:00:00,38.28,38.31,38.23,38.23,20168.0,30.8813,30.9055,30.841,30.841,20168.0
2018-08-22 11:05:00,38.22,38.31,38.22,38.26,13438.0,30.8329,30.9055,30.8329,30.8652,13438.0
2018-08-22 11:10:00,38.25,38.25,38.14,38.16,29191.0,30.8571,30.8571,30.7684,30.7845,29191.0
2018-08-22 11:15:00,38.16,38.25,38.14,38.23,13949.0,30.7845,30.8571,30.7684,30.841,13949.0
2018-08-22 11:20:00,38.23,38.34,38.22,38.34,14963.0,30.841,30.9297,30.8329,30.9297,14963.0
2018-08-22 11:25:00,38.35,38.41,38.32,38.32,9325.0,30.9378,30.9862,30.9136,30.9136,9325.0
2018-08-22 11:30:00,38.32,38.41,38.31,38.41,8660.0,30.9136,30.9862,30.9055,30.9862,8660.0
2018-08-22 11:35:00,38.4,38.4,38.28,38.29,18502.0,30.9781,30.9781,30.8813,30.8894,18502.0
2018-08-22 11:40:00,38.29,38.39,38.28,38.31,16369.0,30.8894,30.9701,30.8813,30.9055,16369.0
2018-08-22 11:45:00,38.3,38.34,38.21,38.21,10481.0,30.8975,30.9297,30.8248,30.8248,10481.0
2018-08-22 11:50:00,38.21,38.23,38.15,38.15,10545.0,30.8248,30.841,30.7764,30.7764,10545.0
2018-08-22 11:55:00,38.14,38.21,38.14,38.19,14978.0,30.7684,30.8248,30.7684,30.8087,14978.0
2018-08-22 12:00:00,38.21,38.26,38.19,38.24,10700.0,30.8248,30.8652,30.8087,30.849,10700.0
2018-08-22 12:05:00,38.26,38.32,38.22,38.27,13751.0,30.8652,30.9136,30.8329,30.8733,13751.0
2018-08-22 12:10:00,38.26,38.27,38.22,38.22,8600.0,30.8652,30.8733,30.8329,30.8329,8600.0
2018-08-22 12:15:00,38.23,38.29,38.22,38.28,13365.0,30.841,30.8894,30.8329,30.8813,13365.0
2018-08-22 12:20:00,38.28,38.29,38.25,38.25,10550.0,30.8813,30.8894,30.8571,30.8571,10550.0
2018-08-22 12:25:00,38.25,38.29,38.23,38.26,10787.0,30.8571,30.8894,30.841,30.8652,10787.0
2018-08-22 12:30:00,38.27,38.3,38.26,38.27,9176.0,30.8733,30.8975,30.8652,30.8733,9176.0
2018-08-22 12:35:00,38.27,38.31,38.27,38.3,7300.0,30.8733,30.9055,30.8733,30.8975,7300.0
2018-08-22 12:40:00,38.31,38.32,38.27,38.3,14478.0,30.9055,30.9136,30.8733,30.8975,14478.0
2018-08-22 12:45:00,38.28,38.35,38.28,38.3,9182.0,30.8813,30.9378,30.8813,30.8975,9182.0
2018-08-22 12:50:00,38.3,38.32,38.28,38.3,5904.0,30.8975,30.9136,30.8813,30.8975,5904.0
2018-08-22 12:55:00,38.29,38.29,38.23,38.24,9135.0,30.8894,30.8894,30.841,30.849,9135.0
2018-08-22 13:00:00,38.24,38.27,38.21,38.21,10519.0,30.849,30.8733,30.8248,30.8248,10519.0
2018-08-22 13:05:00,38.2,38.2,38.16,38.17,7543.0,30.8168,30.8168,30.7845,30.7926,7543.0
2018-08-22 13:10:00,38.18,38.18,38.13,38.15,16907.0,30.8006,30.8006,30.7603,30.7764,16907.0
2018-08-22 13:15:00,38.15,38.16,38.07,38.07,41204.0,30.7764,30.7845,30.7119,30.7119,41204.0
2018-08-22 13:20:00,38.08,38.09,38.0,38.06,28265.0,30.72,30.728,30.6554,30.7038,28265.0
2018-08-22 13:25:00,38.05,38.07,38.02,38.03,62977.0,30.6958,30.7119,30.6716,30.6796,62977.0
2018-08-22 13:30:00,38.02,38.03,37.9,37.91,33619.0,30.6716,30.6796,30.5748,30.5828,33619.0
2018-08-22 13:35:00,37.9,38.0,37.9,37.98,85577.0,30.5748,30.6554,30.5748,30.6393,85577.0
2018-08-22 13:40:00,37.96,37.96,37.9,37.91,6446.0,30.6232,30.6232,30.5748,30.5828,6446.0
2018-08-22 13:45:00,37.9,37.9,37.82,37.86,15752.0,30.5748,30.5748,30.5102,30.5425,15752.0
2018-08-22 13:50:00,37.84,37.85,37.8,37.85,12611.0,30.5264,30.5344,30.4941,30.5344,12611.0
2018-08-22 13:55:00,37.87,37.89,37.82,37.87,12395.0,30.5506,30.5667,30.5102,30.5506,12395.0
2018-08-22 14:00:00,37.87,37.92,37.87,37.92,8400.0,30.5506,30.5909,30.5506,30.5909,8400.0
2018-08-22 14:05:00,37.92,37.92,37.81,37.83,15490.0,30.5909,30.5909,30.5022,30.5183,15490.0
2018-08-22 14:10:00,37.83,37.88,37.83,37.86,14785.0,30.5183,30.5586,30.5183,30.5425,14785.0
2018-08-22 14:15:00,37.87,37.9,37.8,37.83,15599.0,30.5506,30.5748,30.4941,30.5183,15599.0
2018-08-22 14:20:00,37.84,37.87,37.82,37.82,7400.0,30.5264,30.5506,30.5102,30.5102,7400.0
2018-08-22 14:25:00,37.82,37.82,37.75,37.77,13738.0,30.5102,30.5102,30.4538,30.4699,13738.0
2018-08-22 14:30:00,37.77,37.77,37.74,37.76,6977.0,30.4699,30.4699,30.4457,30.4618,6977.0
2018-08-22 14:35:00,37.76,37.79,37.75,37.77,12205.0,30.4618,30.486,30.4538,30.4699,12205.0
2018-08-22 14:40:00,37.77,37.79,37.63,37.65,13830.0,30.4699,30.486,30.3569,30.3731,13830.0
2018-08-22 14:45:00,37.65,37.65,37.59,37.63,11722.0,30.3731,30.3731,30.3247,30.3569,11722.0
2018-08-22 14:50:00,37.62,37.66,37.61,37.61,9003.0,30.3489,30.3812,30.3408,30.3408,9003.0
2018-08-22 14:55:00,37.61,37.62,37.53,37.56,16504.0,30.3408,30.3489,30.2763,30.3005,16504.0
2018-08-22 15:00:00,37.56,37.62,37.56,37.58,15335.0,30.3005,30.3489,30.3005,30.3166,15335.0
2018-08-22 15:05:00,37.58,37.6,37.55,37.6,9667.0,30.3166,30.3327,30.2924,30.3327,9667.0
2018-08-22 15:10:00,37.6,37.61,37.58,37.6,12502.0,30.3327,30.3408,30.3166,30.3327,12502.0
2018-08-22 15:15:00,37.6,37.67,37.6,37.66,14916.0,30.3327,30.3892,30.3327,30.3812,14916.0
2018-08-22 15:20:00,37.66,37.75,37.65,37.74,28338.0,30.3812,30.4538,30.3731,30.4457,28338.0
2018-08-22 15:25:00,37.74,37.75,37.7,37.71,12615.0,30.4457,30.4538,30.4134,30.4215,12615.0
2018-08-22 15:30:00,37.71,37.72,37.68,37.7,23717.0,30.4215,30.4296,30.3973,30.4134,23717.0
2018-08-22 15:35:00,37.69,37.73,37.68,37.68,27180.0,30.4054,30.4376,30.3973,30.3973,27180.0
2018-08-22 15:40:00,37.67,37.7,37.65,37.7,30594.0,30.3892,30.4134,30.3731,30.4134,30594.0
2018-08-22 15:45:00,37.7,37.73,37.67,37.69,32994.0,30.4134,30.4376,30.3892,30.4054,32994.0
2018-08-22 15:50:00,37.68,37.68,37.65,37.66,41866.0,30.3973,30.3973,30.3731,30.3812,41866.0
2018-08-22 15:55:00,37.66,37.7,37.62,37.64,151691.0,30.3812,30.4134,30.3489,30.365,151691.0
2018-08-23 09:30:00,37.81,37.87,37.58,37.67,67704.0,30.5022,30.5506,30.3166,30.3892,67704.0
2018-08-23 09:35:00,37.69,37.95,37.6,37.8,25263.0,30.4054,30.6151,30.3327,30.4941,25263.0
2018-08-23 09:40:00,37.8,37.84,37.65,37.8,21950.0,30.4941,30.5264,30.3731,30.4941,21950.0
2018-08-23 09:45:00,37.75,38.02,37.75,38.0,45302.0,30.4538,30.6716,30.4538,30.6554,45302.0
2018-08-23 09:50:00,38.02,38.04,37.82,37.86,32473.0,30.6716,30.6877,30.5102,30.5425,32473.0
2018-08-23 09:55:00,37.84,37.88,37.75,37.85,16831.0,30.5264,30.5586,30.4538,30.5344,16831.0
2018-08-23 10:00:00,37.87,38.36,37.83,38.29,175946.0,30.5506,30.9459,30.5183,30.8894,175946.0
2018-08-23 10:05:00,38.3,38.32,38.08,38.08,40958.0,30.8975,30.9136,30.72,30.72,40958.0
2018-08-23 10:10:00,38.1,38.28,38.04,38.26,38027.0,30.7361,30.8813,30.6877,30.8652,38027.0
2018-08-23 10:15:00,38.28,38.38,38.15,38.28,34859.0,30.8813,30.962,30.7764,30.8813,34859.0
2018-08-23 10:20:00,38.27,38.36,38.12,38.27,44765.0,30.8733,30.9459,30.7522,30.8733,44765.0
2018-08-23 10:25:00,38.3,38.32,38.2,38.23,23202.0,30.8975,30.9136,30.8168,30.841,23202.0
2018-08-23 10:30:00,38.22,38.3,38.07,38.1,32739.0,30.8329,30.8975,30.7119,30.7361,32739.0
2018-08-23 10:35:00,38.09,38.13,38.04,38.08,22392.0,30.728,30.7603,30.6877,30.72,22392.0
2018-08-23 10:40:00,38.09,38.43,38.04,38.41,195007.0,30.728,31.0023,30.6877,30.9862,195007.0
2018-08-23 10:45:00,38.36,38.41,38.24,38.3,30680.0,30.9459,30.9862,30.849,30.8975,30680.0
2018-08-23 10:50:00,38.28,38.29,38.14,38.19,22982.0,30.8813,30.8894,30.7684,30.8087,22982.0
2018-08-23 10:55:00,38.19,38.21,38.11,38.21,26836.0,30.8087,30.8248,30.7442,30.8248,26836.0
2018-08-23 11:00:00,38.2,38.39,38.18,38.32,30475.0,30.8168,30.9701,30.8006,30.9136,30475.0
2018-08-23 11:05:00,38.32,38.34,38.29,38.31,19321.0,30.9136,30.9297,30.8894,30.9055,19321.0
2018-08-23 11:10:00,38.31,38.32,38.27,38.3,17595.0,30.9055,30.9136,30.8733,30.8975,17595.0
2018-08-23 11:15:00,38.3,38.3,38.2,38.21,24371.0,30.8975,30.8975,30.8168,30.8248,24371.0
2018-08-23 11:20:00,38.21,38.21,38.08,38.12,24988.0,30.8248,30.8248,30.72,30.7522,24988.0
2018-08-23 11:25:00,38.12,38.15,38.05,38.07,20172.0,30.7522,30.7764,30.6958,30.7119,20172.0
2018-08-23 11:30:00,38.07,38.09,38.02,38.07,17027.0,30.7119,30.728,30.6716,30.7119,17027.0
2018-08-23 11:35:00,38.07,38.16,38.06,38.12,27427.0,30.7119,30.7845,30.7038,30.7522,27427.0
2018-08-23 11:40:00,38.12,38.17,38.07,38.14,13557.0,30.7522,30.7926,30.7119,30.7684,13557.0
2018-08-23 11:45:00,38.14,38.24,38.14,38.21,13775.0,30.7684,30.849,30.7684,30.8248,13775.0
2018-08-23 11:50:00,38.22,38.35,38.22,38.33,15349.0,30.8329,30.9378,30.8329,30.9217,15349.0
2018-08-23 11:55:00,38.32,38.33,38.25,38.26,7148.0,30.9136,30.9217,30.8571,30.8652,7148.0
2018-08-23 12:00:00,38.26,38.27,38.21,38.24,11729.0,30.8652,30.8733,30.8248,30.849,11729.0
2018-08-23 12:05:00,38.23,38.29,38.14,38.24,28577.0,30.841,30.8894,30.7684,30.849,28577.0
2018-08-23 12:10:00,38.23,38.33,38.23,38.29,9311.0,30.841,30.9217,30.841,30.8894,9311.0
2018-08-23 12:15:00,38.28,38.42,38.27,38.41,35404.0,30.8813,30.9943,30.8733,30.9862,35404.0
2018-08-23 12:20:00,38.41,38.43,38.34,38.34,13100.0,30.9862,31.0023,30.9297,30.9297,13100.0
2018-08-23 12:25:00,38.34,38.4,38.32,38.39,14258.0,30.9297,30.9781,30.9136,30.9701,14258.0
2018-08-23 12:30:00,38.4,38.58,38.36,38.5,182066.0,30.9781,31.1233,30.9459,31.0588,182066.0
2018-08-23 12:35:00,38.5,38.54,38.38,38.42,46525.0,31.0588,31.0911,30.962,30.9943,46525.0
2018-08-23 12:40:00,38.41,38.45,38.36,38.44,26359.0,30.9862,31.0185,30.9459,31.0104,26359.0
2018-08-23 12:45:00,38.43,38.51,38.42,38.42,22272.0,31.0023,31.0669,30.9943,30.9943,22272.0
2018-08-23 12:50:00,38.43,38.51,38.36,38.39,55262.0,31.0023,31.0669,30.9459,30.9701,55262.0
2018-08-23 12:55:00,38.39,38.39,38.32,38.35,16976.0,30.9701,30.9701,30.9136,30.9378,16976.0
2018-08-23 13:00:00,38.36,38.36,38.29,38.32,9656.0,30.9459,30.9459,30.8894,30.9136,9656.0
2018-08-23 13:05:00,38.32,38.42,38.31,38.41,13119.0,30.9136,30.9943,30.9055,30.9862,13119.0
2018-08-23 13:10:00,38.42,38.51,38.42,38.5,16234.0,30.9943,31.0669,30.9943,31.0588,16234.0
2018-08-23 13:15:00,38.5,38.56,38.48,38.51,18750.0,31.0588,31.1072,31.0427,31.0669,18750.0
2018-08-23 13:20:00,38.5,38.56,38.49,38.51,11083.0,31.0588,31.1072,31.0507,31.0669,11083.0
2018-08-23 13:25:00,38.5,38.56,38.47,38.5,101721.0,31.0588,31.1072,31.0346,31.0588,101721.0
2018-08-23 13:30:00,38.49,38.5,38.3,38.33,14563.0,31.0507,31.0588,30.8975,30.9217,14563.0
2018-08-23 13:35:00,38.34,38.39,38.32,38.39,7021.0,30.9297,30.9701,30.9136,30.9701,7021.0
2018-08-23 13:40:00,38.39,38.43,38.38,38.42,14196.0,30.9701,31.0023,30.962,30.9943,14196.0
2018-08-23 13:45:00,38.43,38.46,38.4,38.43,8101.0,31.0023,31.0265,30.9781,31.0023,8101.0
2018-08-23 13:50:00,38.42,38.5,38.41,38.48,31785.0,30.9943,31.0588,30.9862,31.0427,31785.0
2018-08-23 13:55:00,38.48,38.48,38.28,38.29,22014.0,31.0427,31.0427,30.8813,30.8894,22014.0
2018-08-23 14:00:00,38.29,38.32,38.28,38.31,19465.0,30.8894,30.9136,30.8813,30.9055,19465.0
2018-08-23 14:05:00,38.31,38.35,38.3,38.34,12730.0,30.9055,30.9378,30.8975,30.9297,12730.0
2018-08-23 14:10:00,38.33,38.35,38.32,38.34,12051.0,30.9217,30.9378,30.9136,30.9297,12051.0
2018-08-23 14:15:00,38.33,38.33,38.26,38.26,21703.0,30.9217,30.9217,30.8652,30.8652,21703.0
2018-08-23 14:20:00,38.26,38.32,38.25,38.32,17935.0,30.8652,30.9136,30.8571,30.9136,17935.0
2018-08-23 14:25:00,38.32,38.32,38.18,38.18,16909.0,30.9136,30.9136,30.8006,30.8006,16909.0
2018-08-23 14:30:00,38.18,38.21,38.15,38.16,23787.0,30.8006,30.8248,30.7764,30.7845,23787.0
2018-08-23 14:35:00,38.15,38.24,38.15,38.2,15100.0,30.7764,30.849,30.7764,30.8168,15100.0
2018-08-23 14:40:00,38.2,38.21,38.11,38.11,31207.0,30.8168,30.8248,30.7442,30.7442,31207.0
2018-08-23 14:45:00,38.13,38.15,38.1,38.14,18179.0,30.7603,30.7764,30.7361,30.7684,18179.0
2018-08-23 14:50:00,38.14,38.29,38.14,38.23,18536.0,30.7684,30.8894,30.7684,30.841,18536.0
2018-08-23 14:55:00,38.23,38.23,38.19,38.19,17070.0,30.841,30.841,30.8087,30.8087,17070.0
2018-08-23 15:00:00,38.2,38.25,38.2,38.23,13617.0,30.8168,30.8571,30.8168,30.841,13617.0
2018-08-23 15:05:00,38.24,38.32,38.22,38.31,22563.0,30.849,30.9136,30.8329,30.9055,22563.0
2018-08-23 15:10:00,38.3,38.3,38.26,38.26,13482.0,30.8975,30.8975,30.8652,30.8652,13482.0
2018-08-23 15:15:00,38.25,38.31,38.23,38.3,24976.0,30.8571,30.9055,30.841,30.8975,24976.0
2018-08-23 15:20:00,38.3,38.36,38.26,38.34,41662.0,30.8975,30.9459,30.8652,30.9297,41662.0
2018-08-23 15:25:00,38.35,38.37,38.29,38.29,19626.0,30.9378,30.9539,30.8894,30.8894,19626.0
2018-08-23 15:30:00,38.29,38.39,38.28,38.36,34105.0,30.8894,30.9701,30.8813,30.9459,34105.0
2018-08-23 15:35:00,38.36,38.38,38.3,38.38,30454.0,30.9459,30.962,30.8975,30.962,30454.0
2018-08-23 15:40:00,38.38,38.62,38.38,38.56,152654.0,30.962,31.1556,30.962,31.1072,152654.0
2018-08-23 15:45:00,38.57,38.57,38.47,38.5,301204.0,31.1153,31.1153,31.0346,31.0588,301204.0
2018-08-23 15:50:00,38.5,38.57,38.45,38.56,120541.0,31.0588,31.1153,31.0185,31.1072,120541.0
2018-08-23 15:55:00,38.57,38.58,38.54,38.56,142345.0,31.1153,31.1233,31.0911,31.1072,142345.0
2018-08-24 09:30:00,36.59,36.6,35.51,36.29,315880.0,29.518,29.526,28.6467,29.2759,315880.0
2018-08-24 09:35:00,36.27,37.12,36.21,36.86,265231.0,29.2598,29.9455,29.2114,29.7358,265231.0
2018-08-24 09:40:00,36.86,36.89,36.49,36.62,369458.0,29.7358,29.76,29.4373,29.5422,369458.0
2018-08-24 09:45:00,36.63,36.75,36.45,36.74,228742.0,29.5502,29.647,29.405,29.639,228742.0
2018-08-24 09:50:00,36.71,36.71,36.49,36.64,316640.0,29.6148,29.6148,29.4373,29.5583,316640.0
2018-08-24 09:55:00,36.64,36.66,36.46,36.51,268050.0,29.5583,29.5744,29.4131,29.4534,268050.0
2018-08-24 10:00:00,36.53,36.67,36.5,36.52,83714.0,29.4696,29.5825,29.4454,29.4615,83714.0
2018-08-24 10:05:00,36.52,36.81,36.5,36.8,70505.0,29.4615,29.6954,29.4454,29.6874,70505.0
2018-08-24 10:10:00,36.8,36.88,36.59,36.66,121568.0,29.6874,29.7519,29.518,29.5744,121568.0
2018-08-24 10:15:00,36.67,36.76,36.56,36.66,38080.0,29.5825,29.6551,29.4938,29.5744,38080.0
2018-08-24 10:20:00,36.64,36.81,36.64,36.77,64254.0,29.5583,29.6954,29.5583,29.6632,64254.0
2018-08-24 10:25:00,36.77,37.03,36.73,37.0,56482.0,29.6632,29.8729,29.6309,29.8487,56482.0
2018-08-24 10:30:00,37.0,37.01,36.8,36.82,34215.0,29.8487,29.8568,29.6874,29.7035,34215.0
2018-08-24 10:35:00,36.8,36.8,36.66,36.7,44278.0,29.6874,29.6874,29.5744,29.6067,44278.0
2018-08-24 10:40:00,36.68,36.68,36.37,36.4,165123.0,29.5906,29.5906,29.3405,29.3647,165123.0
2018-08-24 10:45:00,36.4,36.42,35.98,36.0,317538.0,29.3647,29.3808,29.0259,29.042,317538.0
2018-08-24 10:50:00,35.99,36.18,35.99,36.0,177627.0,29.0339,29.1872,29.0339,29.042,177627.0
2018-08-24 10:55:00,36.04,36.3,35.96,36.1,131720.0,29.0743,29.284,29.0097,29.1227,131720.0
2018-08-24 11:00:00,36.11,36.23,36.08,36.14,41955.0,29.1307,29.2275,29.1065,29.1549,41955.0
2018-08-24 11:05:00,36.15,36.26,36.12,36.23,45926.0,29.163,29.2517,29.1388,29.2275,45926.0
2018-08-24 11:10:00,36.24,36.33,36.17,36.31,30812.0,29.2356,29.3082,29.1791,29.2921,30812.0
2018-08-24 11:15:00,36.28,36.29,35.97,36.07,109947.0,29.2679,29.2759,29.0178,29.0985,109947.0
2018-08-24 11:20:00,36.07,36.07,35.9,36.0,118506.0,29.0985,29.0985,28.9613,29.042,118506.0
2018-08-24 11:25:00,36.02,36.08,35.96,35.99,130257.0,29.0581,29.1065,29.0097,29.0339,130257.0
2018-08-24 11:30:00,36.0,36.11,35.96,36.05,40560.0,29.042,29.1307,29.0097,29.0823,40560.0
2018-08-24 11:35:00,36.05,36.1,35.97,35.99,14124.0,29.0823,29.1227,29.0178,29.0339,14124.0
2018-08-24 11:40:00,35.98,36.0,35.81,35.83,33862.0,29.0259,29.042,28.8887,28.9048,33862.0
2018-08-24 11:45:00,35.84,35.99,35.73,35.96,55239.0,28.9129,29.0339,28.8242,29.0097,55239.0
2018-08-24 11:50:00,35.97,36.23,35.97,36.23,120530.0,29.0178,29.2275,29.0178,29.2275,120530.0
2018-08-24 11:55:00,36.22,36.22,36.05,36.09,13742.0,29.2195,29.2195,29.0823,29.1146,13742.0
2018-08-24 12:00:00,36.09,36.19,35.99,36.18,36425.0,29.1146,29.1953,29.0339,29.1872,36425.0
2018-08-24 12:05:00,36.18,36.24,36.1,36.19,25479.0,29.1872,29.2356,29.1227,29.1953,25479.0
2018-08-24 12:10:00,36.2,36.22,36.11,36.15,25453.0,29.2033,29.2195,29.1307,29.163,25453.0
2018-08-24 12:15:00,36.16,36.17,36.12,36.16,14192.0,29.1711,29.1791,29.1388,29.1711,14192.0
2018-08-24 12:20:00,36.15,36.16,36.1,36.15,19430.0,29.163,29.1711,29.1227,29.163,19430.0
2018-08-24 12:25:00,36.14,36.18,36.11,36.17,14306.0,29.1549,29.1872,29.1307,29.1791,14306.0
2018-08-24 12:30:00,36.17,36.21,36.13,36.2,63230.0,29.1791,29.2114,29.1469,29.2033,63230.0
2018-08-24 12:35:00,36.2,36.28,36.17,36.27,27206.0,29.2033,29.2679,29.1791,29.2598,27206.0
2018-08-24 12:40:00,36.27,36.33,36.25,36.27,42724.0,29.2598,29.3082,29.2437,29.2598,42724.0
2018-08-24 12:45:00,36.25,36.26,36.07,36.09,51236.0,29.2437,29.2517,29.0985,29.1146,51236.0
2018-08-24 12:50:00,36.09,36.16,36.05,36.09,40314.0,29.1146,29.1711,29.0823,29.1146,40314.0
2018-08-24 12:55:00,36.09,36.13,36.02,36.03,25027.0,29.1146,29.1469,29.0581,29.0662,25027.0
2018-08-24 13:00:00,36.03,36.04,35.95,36.0,23391.0,29.0662,29.0743,29.0017,29.042,23391.0
2018-08-24 13:05:00,36.01,36.07,36.0,36.01,16299.0,29.0501,29.0985,29.042,29.0501,16299.0
2018-08-24 13:10:00,36.02,36.02,35.93,35.95,44772.0,29.0581,29.0581,28.9855,29.0017,44772.0
2018-08-24 13:15:00,35.94,35.97,35.9,35.91,9911.0,28.9936,29.0178,28.9613,28.9694,9911.0
2018-08-24 13:20:00,35.9,36.04,35.9,35.99,34527.0,28.9613,29.0743,28.9613,29.0339,34527.0
2018-08-24 13:25:00,36.0,36.01,35.98,36.01,18882.0,29.042,29.0501,29.0259,29.0501,18882.0
2018-08-24 13:30:00,35.99,36.05,35.98,36.01,24728.0,29.0339,29.0823,29.0259,29.0501,24728.0
2018-08-24 13:35:00,36.02,36.03,35.98,35.98,18639.0,29.0581,29.0662,29.0259,29.0259,18639.0
2018-08-24 13:40:00,35.98,35.99,35.86,35.9,30035.0,29.0259,29.0339,28.9291,28.9613,30035.0
2018-08-24 13:45:00,35.9,35.91,35.85,35.89,15866.0,28.9613,28.9694,28.921,28.9533,15866.0
2018-08-24 13:50:00,35.89,35.91,35.82,35.84,16500.0,28.9533,28.9694,28.8968,28.9129,16500.0
2018-08-24 13:55:00,35.84,35.89,35.84,35.86,14566.0,28.9129,28.9533,28.9129,28.9291,14566.0
2018-08-24 14:00:00,35.86,35.94,35.86,35.91,19226.0,28.9291,28.9936,28.9291,28.9694,19226.0
2018-08-24 14:05:00,35.91,36.0,35.9,35.98,20137.0,28.9694,29.042,28.9613,29.0259,20137.0
2018-08-24 14:10:00,35.99,36.09,35.99,36.0,36300.0,29.0339,29.1146,29.0339,29.042,36300.0
2018-08-24 14:15:00,36.01,36.12,36.0,36.12,24107.0,29.0501,29.1388,29.042,29.1388,24107.0
2018-08-24 14:20:00,36.12,36.15,36.04,36.07,92573.0,29.1388,29.163,29.0743,29.0985,92573.0
2018-08-24 14:25:00,36.08,36.09,35.95,36.02,26662.0,29.1065,29.1146,29.0017,29.0581,26662.0
2018-08-24 14:30:00,36.02,36.11,36.02,36.06,21512.0,29.0581,29.1307,29.0581,29.0904,21512.0
2018-08-24 14:35:00,36.06,36.11,36.04,36.08,23155.0,29.0904,29.1307,29.0743,29.1065,23155.0
2018-08-24 14:40:00,36.08,36.12,36.02,36.1,34511.0,29.1065,29.1388,29.0581,29.1227,34511.0
2018-08-24 14:45:00,36.09,36.24,36.09,36.21,47472.0,29.1146,29.2356,29.1146,29.2114,47472.0
2018-08-24 14:50:00,36.21,36.34,36.19,36.26,100239.0,29.2114,29.3163,29.1953,29.2517,100239.0
2018-08-24 14:55:00,36.25,36.3,36.23,36.26,31101.0,29.2437,29.284,29.2275,29.2517,31101.0
2018-08-24 15:00:00,36.26,36.28,36.18,36.19,30668.0,29.2517,29.2679,29.1872,29.1953,30668.0
2018-08-24 15:05:00,36.18,36.25,36.12,36.23,44041.0,29.1872,29.2437,29.1388,29.2275,44041.0
2018-08-24 15:10:00,36.23,36.31,36.23,36.27,39602.0,29.2275,29.2921,29.2275,29.2598,39602.0
2018-08-24 15:15:00,36.27,36.27,36.14,36.2,50937.0,29.2598,29.2598,29.1549,29.2033,50937.0
2018-08-24 15:20:00,36.2,36.27,36.18,36.27,33717.0,29.2033,29.2598,29.1872,29.2598,33717.0
2018-08-24 15:25:00,36.27,36.27,36.17,36.17,21658.0,29.2598,29.2598,29.1791,29.1791,21658.0
2018-08-24 15:30:00,36.17,36.2,36.16,36.2,53538.0,29.1791,29.2033,29.1711,29.2033,53538.0
2018-08-24 15:35:00,36.2,36.21,36.16,36.18,39358.0,29.2033,29.2114,29.1711,29.1872,39358.0
2018-08-24 15:40:00,36.19,36.21,36.14,36.16,91242.0,29.1953,29.2114,29.1549,29.1711,91242.0
2018-08-24 15:45:00,36.16,36.18,36.14,36.15,71297.0,29.1711,29.1872,29.1549,29.163,71297.0
2018-08-24 15:50:00,36.15,36.15,36.05,36.07,125788.0,29.163,29.163,29.0823,29.0985,125788.0
2018-08-24 15:55:00,36.07,36.09,36.01,36.02,215699.0,29.0985,29.1146,29.0501,29.0581,215699.0
2018-08-27 09:30:00,36.16,36.22,35.85,35.88,121404.0,29.1711,29.2195,28.921,28.9452,121404.0
2018-08-27 09:35:00,35.89,36.09,35.85,36.05,74122.0,28.9533,29.1146,28.921,29.0823,74122.0
2018-08-27 09:40:00,36.09,36.3,36.06,36.19,71408.0,29.1146,29.284,29.0904,29.1953,71408.0
2018-08-27 09:45:00,36.21,36.4,36.13,36.13,112022.0,29.2114,29.3647,29.1469,29.1469,112022.0
2018-08-27 09:50:00,36.13,36.23,36.03,36.03,50808.0,29.1469,29.2275,29.0662,29.0662,50808.0
2018-08-27 09:55:00,36.02,36.12,35.97,36.05,29354.0,29.0581,29.1388,29.0178,29.0823,29354.0
2018-08-27 10:00:00,36.06,36.08,36.01,36.07,26820.0,29.0904,29.1065,29.0501,29.0985,26820.0
2018-08-27 10:05:00,36.08,36.12,36.04,36.12,32749.0,29.1065,29.1388,29.0743,29.1388,32749.0
2018-08-27 10:10:00,36.1,36.16,36.06,36.07,31227.0,29.1227,29.1711,29.0904,29.0985,31227.0
2018-08-27 10:15:00,36.07,36.13,36.05,36.11,20781.0,29.0985,29.1469,29.0823,29.1307,20781.0
2018-08-27 10:20:00,36.1,36.1,36.0,36.03,22668.0,29.1227,29.1227,29.042,29.0662,22668.0
2018-08-27 10:25:00,36.03,36.04,35.97,35.98,20090.0,29.0662,29.0743,29.0178,29.0259,20090.0
2018-08-27 10:30:00,35.97,36.02,35.94,36.01,41759.0,29.0178,29.0581,28.9936,29.0501,41759.0
2018-08-27 10:35:00,36.01,36.03,35.95,35.95,20325.0,29.0501,29.0662,29.0017,29.0017,20325.0
2018-08-27 10:40:00,35.94,35.96,35.85,35.96,28578.0,28.9936,29.0097,28.921,29.0097,28578.0
2018-08-27 10:45:00,35.94,35.94,35.85,35.87,18415.0,28.9936,28.9936,28.921,28.9371,18415.0
2018-08-27 10:50:00,35.87,35.99,35.86,35.97,21133.0,28.9371,29.0339,28.9291,29.0178,21133.0
2018-08-27 10:55:00,35.96,36.0,35.9,35.93,25367.0,29.0097,29.042,28.9613,28.9855,25367.0
2018-08-27 11:00:00,35.92,35.93,35.82,35.83,20227.0,28.9775,28.9855,28.8968,28.9048,20227.0
2018-08-27 11:05:00,35.82,35.84,35.72,35.77,38195.0,28.8968,28.9129,28.8161,28.8564,38195.0
2018-08-27 11:10:00,35.76,35.77,35.63,35.7,146763.0,28.8484,28.8564,28.7435,28.8,146763.0
2018-08-27 11:15:00,35.7,35.74,35.65,35.7,26835.0,28.8,28.8322,28.7596,28.8,26835.0
2018-08-27 11:20:00,35.7,35.84,35.69,35.82,34261.0,28.8,28.9129,28.7919,28.8968,34261.0
2018-08-27 11:25:00,35.84,35.97,35.84,35.93,53874.0,28.9129,29.0178,28.9129,28.9855,53874.0
2018-08-27 11:30:00,35.93,35.99,35.9,35.96,33162.0,28.9855,29.0339,28.9613,29.0097,33162.0
2018-08-27 11:35:00,35.96,35.97,35.89,35.89,27514.0,29.0097,29.0178,28.9533,28.9533,27514.0
2018-08-27 11:40:00,35.91,36.07,35.91,36.04,41602.0,28.9694,29.0985,28.9694,29.0743,41602.0
2018-08-27 11:45:00,36.04,36.14,36.03,36.11,19391.0,29.0743,29.1549,29.0662,29.1307,19391.0
2018-08-27 11:50:00,36.11,36.24,36.09,36.17,91730.0,29.1307,29.2356,29.1146,29.1791,91730.0
2018-08-27 11:55:00,36.16,36.21,36.14,36.2,38142.0,29.1711,29.2114,29.1549,29.2033,38142.0
2018-08-27 12:00:00,36.19,36.2,36.09,36.16,128396.0,29.1953,29.2033,29.1146,29.1711,128396.0
2018-08-27 12:05:00,36.16,36.16,36.08,36.13,25503.0,29.1711,29.1711,29.1065,29.1469,25503.0
2018-08-27 12:10:00,36.13,36.15,36.07,36.13,18142.0,29.1469,29.163,29.0985,29.1469,18142.0
2018-08-27 12:15:00,36.12,36.16,36.09,36.11,33808.0,29.1388,29.1711,29.1146,29.1307,33808.0
2018-08-27 12:20:00,36.11,36.27,36.11,36.23,35781.0,29.1307,29.2598,29.1307,29.2275,35781.0
2018-08-27 12:25:00,36.22,36.22,36.12,36.15,22225.0,29.2195,29.2195,29.1388,29.163,22225.0
2018-08-27 12:30:00,36.14,36.19,36.1,36.11,43624.0,29.1549,29.1953,29.1227,29.1307,43624.0
2018-08-27 12:35:00,36.12,36.15,36.1,36.13,10013.0,29.1388,29.163,29.1227,29.1469,10013.0
2018-08-27 12:40:00,36.13,36.17,36.12,36.17,8803.0,29.1469,29.1791,29.1388,29.1791,8803.0
2018-08-27 12:45:00,36.15,36.2,36.11,36.18,18218.0,29.163,29.2033,29.1307,29.1872,18218.0
2018-08-27 12:50:00,36.19,36.21,36.17,36.18,20135.0,29.1953,29.2114,29.1791,29.1872,20135.0
2018-08-27 12:55:00,36.18,36.18,36.12,36.17,15651.0,29.1872,29.1872,29.1388,29.1791,15651.0
2018-08-27 13:00:00,36.17,36.19,36.15,36.18,8961.0,29.1791,29.1953,29.163,29.1872,8961.0
2018-08-27 13:05:00,36.16,36.19,36.1,36.14,16467.0,29.1711,29.1953,29.1227,29.1549,16467.0
2018-08-27 13:10:00,36.13,36.16,36.1,36.16,14774.0,29.1469,29.1711,29.1227,29.1711,14774.0
2018-08-27 13:15:00,36.16,36.23,36.16,36.19,30579.0,29.1711,29.2275,29.1711,29.1953,30579.0
2018-08-27 13:20:00,36.18,36.2,36.14,36.18,11980.0,29.1872,29.2033,29.1549,29.1872,11980.0
2018-08-27 13:25:00,36.18,36.2,36.16,36.18,7491.0,29.1872,29.2033,29.1711,29.1872,7491.0
2018-08-27 13:30:00,36.18,36.19,36.14,36.16,8893.0,29.1872,29.1953,29.1549,29.1711,8893.0
2018-08-27 13:35:00,36.15,36.18,36.12,36.15,7249.0,29.163,29.1872,29.1388,29.163,7249.0
2018-08-27 13:40:00,36.16,36.16,36.11,36.12,11300.0,29.1711,29.1711,29.1307,29.1388,11300.0
2018-08-27 13:45:00,36.12,36.16,36.12,36.14,9474.0,29.1388,29.1711,29.1388,29.1549,9474.0
2018-08-27 13:50:00,36.13,36.14,36.1,36.14,7257.0,29.1469,29.1549,29.1227,29.1549,7257.0
2018-08-27 13:55:00,36.15,36.18,36.14,36.16,13799.0,29.163,29.1872,29.1549,29.1711,13799.0
2018-08-27 14:00:00,36.16,36.21,36.14,36.16,20033.0,29.1711,29.2114,29.1549,29.1711,20033.0
2018-08-27 14:05:00,36.16,36.19,36.15,36.19,17040.0,29.1711,29.1953,29.163,29.1953,17040.0
2018-08-27 14:10:00,36.18,36.2,36.16,36.18,12350.0,29.1872,29.2033,29.1711,29.1872,12350.0
2018-08-27 14:15:00,36.19,36.22,36.18,36.21,19370.0,29.1953,29.2195,29.1872,29.2114,19370.0
2018-08-27 14:20:00,36.21,36.25,36.19,36.25,21923.0,29.2114,29.2437,29.1953,29.2437,21923.0
2018-08-27 14:25:00,36.23,36.32,36.23,36.32,18586.0,29.2275,29.3001,29.2275,29.3001,18586.0
2018-08-27 14:30:00,36.32,36.36,36.31,36.36,28657.0,29.3001,29.3324,29.2921,29.3324,28657.0
2018-08-27 14:35:00,36.35,36.4,36.34,36.38,31880.0,29.3243,29.3647,29.3163,29.3485,31880.0
2018-08-27 14:40:00,36.37,36.37,36.3,36.31,25713.0,29.3405,29.3405,29.284,29.2921,25713.0
2018-08-27 14:45:00,36.32,36.33,36.29,36.32,22964.0,29.3001,29.3082,29.2759,29.3001,22964.0
2018-08-27 14:50:00,36.32,36.33,36.3,36.31,28678.0,29.3001,29.3082,29.284,29.2921,28678.0
2018-08-27 14:55:00,36.32,36.39,36.31,36.38,25632.0,29.3001,29.3566,29.2921,29.3485,25632.0
2018-08-27 15:00:00,36.38,36.45,36.34,36.45,56399.0,29.3485,29.405,29.3163,29.405,56399.0
2018-08-27 15:05:00,36.45,36.47,36.41,36.42,33878.0,29.405,29.4212,29.3727,29.3808,33878.0
2018-08-27 15:10:00,36.42,36.44,36.39,36.44,23802.0,29.3808,29.3969,29.3566,29.3969,23802.0
2018-08-27 15:15:00,36.43,36.44,36.41,36.43,28865.0,29.3889,29.3969,29.3727,29.3889,28865.0
2018-08-27 15:20:00,36.42,36.47,36.42,36.46,96043.0,29.3808,29.4212,29.3808,29.4131,96043.0
2018-08-27 15:25:00,36.47,36.52,36.47,36.5,44872.0,29.4212,29.4615,29.4212,29.4454,44872.0
2018-08-27 15:30:00,36.51,36.51,36.45,36.45,44224.0,29.4534,29.4534,29.405,29.405,44224.0
2018-08-27 15:35:00,36.45,36.5,36.4,36.41,66748.0,29.405,29.4454,29.3647,29.3727,66748.0
2018-08-27 15:40:00,36.41,36.45,36.36,36.37,60909.0,29.3727,29.405,29.3324,29.3405,60909.0
2018-08-27 15:45:00,36.36,36.4,36.34,36.36,70666.0,29.3324,29.3647,29.3163,29.3324,70666.0
2018-08-27 15:50:00,36.36,36.41,36.34,36.35,85619.0,29.3324,29.3727,29.3163,29.3243,85619.0
2018-08-27 15:55:00,36.35,36.37,36.3,36.33,205070.0,29.3243,29.3405,29.284,29.3082,205070.0
2018-08-28 09:30:00,36.69,36.8,36.47,36.48,103935.0,29.5986,29.6874,29.4212,29.4292,103935.0
2018-08-28 09:35:00,36.44,36.54,36.27,36.33,58931.0,29.3969,29.4776,29.2598,29.3082,58931.0
2018-08-28 09:40:00,36.36,36.42,36.23,36.39,92526.0,29.3324,29.3808,29.2275,29.3566,92526.0
2018-08-28 09:45:00,36.41,36.47,36.28,36.36,139170.0,29.3727,29.4212,29.2679,29.3324,139170.0
2018-08-28 09:50:00,36.37,36.38,36.15,36.32,59237.0,29.3405,29.3485,29.163,29.3001,59237.0
2018-08-28 09:55:00,36.33,36.46,36.23,36.26,168123.0,29.3082,29.4131,29.2275,29.2517,168123.0
2018-08-28 10:00:00,36.29,36.35,36.12,36.18,28264.0,29.2759,29.3243,29.1388,29.1872,28264.0
2018-08-28 10:05:00,36.17,36.29,36.09,36.26,31873.0,29.1791,29.2759,29.1146,29.2517,31873.0
2018-08-28 10:10:00,36.26,36.5,36.26,36.49,66004.0,29.2517,29.4454,29.2517,29.4373,66004.0
2018-08-28 10:15:00,36.49,36.5,36.36,36.41,30216.0,29.4373,29.4454,29.3324,29.3727,30216.0
2018-08-28 10:20:00,36.42,36.43,36.21,36.36,62790.0,29.3808,29.3889,29.2114,29.3324,62790.0
2018-08-28 10:25:00,36.36,36.37,36.22,36.32,24797.0,29.3324,29.3405,29.2195,29.3001,24797.0
2018-08-28 10:30:00,36.31,36.33,36.25,36.26,22963.0,29.2921,29.3082,29.2437,29.2517,22963.0
2018-08-28 10:35:00,36.25,36.37,36.25,36.31,18336.0,29.2437,29.3405,29.2437,29.2921,18336.0
2018-08-28 10:40:00,36.32,36.41,36.25,36.35,47668.0,29.3001,29.3727,29.2437,29.3243,47668.0
2018-08-28 10:45:00,36.35,36.45,36.34,36.43,19769.0,29.3243,29.405,29.3163,29.3889,19769.0
2018-08-28 10:50:00,36.43,36.52,36.43,36.5,21753.0,29.3889,29.4615,29.3889,29.4454,21753.0
2018-08-28 10:55:00,36.49,36.61,36.48,36.57,25781.0,29.4373,29.5341,29.4292,29.5018,25781.0
2018-08-28 11:00:00,36.56,36.56,36.38,36.38,19701.0,29.4938,29.4938,29.3485,29.3485,19701.0
2018-08-28 11:05:00,36.4,36.4,36.28,36.29,28782.0,29.3647,29.3647,29.2679,29.2759,28782.0
2018-08-28 11:10:00,36.28,36.55,36.28,36.48,117219.0,29.2679,29.4857,29.2679,29.4292,117219.0
2018-08-28 11:15:00,36.48,36.54,36.45,36.5,26754.0,29.4292,29.4776,29.405,29.4454,26754.0
2018-08-28 11:20:00,36.48,36.49,36.4,36.44,31450.0,29.4292,29.4373,29.3647,29.3969,31450.0
2018-08-28 11:25:00,36.44,36.55,36.29,36.29,177869.0,29.3969,29.4857,29.2759,29.2759,177869.0
2018-08-28 11:30:00,36.31,36.41,36.28,36.41,77757.0,29.2921,29.3727,29.2679,29.3727,77757.0
2018-08-28 11:35:00,36.42,36.46,36.38,36.43,36926.0,29.3808,29.4131,29.3485,29.3889,36926.0
2018-08-28 11:40:00,36.43,36.45,36.4,36.41,19826.0,29.3889,29.405,29.3647,29.3727,19826.0
2018-08-28 11:45:00,36.41,36.43,36.37,36.38,22231.0,29.3727,29.3889,29.3405,29.3485,22231.0
2018-08-28 11:50:00,36.37,36.43,36.32,36.38,18209.0,29.3405,29.3889,29.3001,29.3485,18209.0
2018-08-28 11:55:00,36.37,36.38,36.3,36.32,18602.0,29.3405,29.3485,29.284,29.3001,18602.0
2018-08-28 12:00:00,36.33,36.37,36.31,36.31,30160.0,29.3082,29.3405,29.2921,29.2921,30160.0
2018-08-28 12:05:00,36.33,36.34,36.26,36.26,19549.0,29.3082,29.3163,29.2517,29.2517,19549.0
2018-08-28 12:10:00,36.26,36.28,36.22,36.24,26797.0,29.2517,29.2679,29.2195,29.2356,26797.0
2018-08-28 12:15:00,36.23,36.29,36.22,36.27,13451.0,29.2275,29.2759,29.2195,29.2598,13451.0
2018-08-28 12:20:00,36.29,36.38,36.29,36.38,18089.0,29.2759,29.3485,29.2759,29.3485,18089.0
2018-08-28 12:25:00,36.37,36.39,36.3,36.36,14507.0,29.3405,29.3566,29.284,29.3324,14507.0
2018-08-28 12:30:00,36.35,36.35,36.3,36.3,16673.0,29.3243,29.3243,29.284,29.284,16673.0
2018-08-28 12:35:00,36.31,36.41,36.31,36.36,35412.0,29.2921,29.3727,29.2921,29.3324,35412.0
2018-08-28 12:40:00,36.35,36.37,36.29,36.3,52235.0,29.3243,29.3405,29.2759,29.284,52235.0
2018-08-28 12:45:00,36.31,36.33,36.21,36.23,26094.0,29.2921,29.3082,29.2114,29.2275,26094.0
2018-08-28 12:50:00,36.23,36.3,36.2,36.27,101631.0,29.2275,29.284,29.2033,29.2598,101631.0
2018-08-28 12:55:00,36.26,36.29,36.21,36.23,74908.0,29.2517,29.2759,29.2114,29.2275,74908.0
2018-08-28 13:00:00,36.23,36.26,36.21,36.26,24260.0,29.2275,29.2517,29.2114,29.2517,24260.0
2018-08-28 13:05:00,36.26,36.32,36.25,36.3,9377.0,29.2517,29.3001,29.2437,29.284,9377.0
2018-08-28 13:10:00,36.31,36.45,36.28,36.39,86711.0,29.2921,29.405,29.2679,29.3566,86711.0
2018-08-28 13:15:00,36.38,36.43,36.32,36.41,35954.0,29.3485,29.3889,29.3001,29.3727,35954.0
2018-08-28 13:20:00,36.41,36.44,36.37,36.37,20991.0,29.3727,29.3969,29.3405,29.3405,20991.0
2018-08-28 13:25:00,36.38,36.39,36.29,36.35,16278.0,29.3485,29.3566,29.2759,29.3243,16278.0
2018-08-28 13:30:00,36.35,36.38,36.29,36.31,33477.0,29.3243,29.3485,29.2759,29.2921,33477.0
2018-08-28 13:35:00,36.32,36.4,36.28,36.39,18455.0,29.3001,29.3647,29.2679,29.3566,18455.0
2018-08-28 13:40:00,36.39,36.42,36.36,36.41,8696.0,29.3566,29.3808,29.3324,29.3727,8696.0
2018-08-28 13:45:00,36.41,36.44,36.35,36.39,19218.0,29.3727,29.3969,29.3243,29.3566,19218.0
2018-08-28 13:50:00,36.41,36.45,36.37,36.41,24210.0,29.3727,29.405,29.3405,29.3727,24210.0
2018-08-28 13:55:00,36.42,36.53,36.42,36.49,25769.0,29.3808,29.4696,29.3808,29.4373,25769.0
2018-08-28 14:00:00,36.5,36.56,36.48,36.52,15833.0,29.4454,29.4938,29.4292,29.4615,15833.0
2018-08-28 14:05:00,36.51,36.59,36.5,36.53,42494.0,29.4534,29.518,29.4454,29.4696,42494.0
2018-08-28 14:10:00,36.53,36.53,36.47,36.52,18660.0,29.4696,29.4696,29.4212,29.4615,18660.0
2018-08-28 14:15:00,36.5,36.53,36.45,36.45,28935.0,29.4454,29.4696,29.405,29.405,28935.0
2018-08-28 14:20:00,36.45,36.51,36.41,36.43,31384.0,29.405,29.4534,29.3727,29.3889,31384.0
2018-08-28 14:25:00,36.43,36.44,36.29,36.31,42274.0,29.3889,29.3969,29.2759,29.2921,42274.0
2018-08-28 14:30:00,36.32,36.34,36.26,36.3,40595.0,29.3001,29.3163,29.2517,29.284,40595.0
2018-08-28 14:35:00,36.3,36.3,36.23,36.23,26119.0,29.284,29.284,29.2275,29.2275,26119.0
2018-08-28 14:40:00,36.24,36.42,36.2,36.4,32382.0,29.2356,29.3808,29.2033,29.3647,32382.0
2018-08-28 14:45:00,36.41,36.44,36.34,36.34,32063.0,29.3727,29.3969,29.3163,29.3163,32063.0
2018-08-28 14:50:00,36.33,36.37,36.26,36.37,43850.0,29.3082,29.3405,29.2517,29.3405,43850.0
2018-08-28 14:55:00,36.36,36.39,36.33,36.37,36510.0,29.3324,29.3566,29.3082,29.3405,36510.0
2018-08-28 15:00:00,36.37,36.43,36.37,36.42,42475.0,29.3405,29.3889,29.3405,29.3808,42475.0
2018-08-28 15:05:00,36.42,36.54,36.42,36.5,60988.0,29.3808,29.4776,29.3808,29.4454,60988.0
2018-08-28 15:10:00,36.49,36.6,36.49,36.51,164565.0,29.4373,29.526,29.4373,29.4534,164565.0
2018-08-28 15:15:00,36.49,36.53,36.44,36.44,46827.0,29.4373,29.4696,29.3969,29.3969,46827.0
2018-08-28 15:20:00,36.45,36.53,36.4,36.53,78152.0,29.405,29.4696,29.3647,29.4696,78152.0
2018-08-28 15:25:00,36.52,36.56,36.42,36.47,119775.0,29.4615,29.4938,29.3808,29.4212,119775.0
2018-08-28 15:30:00,36.47,36.47,36.36,36.41,211760.0,29.4212,29.4212,29.3324,29.3727,211760.0
2018-08-28 15:35:00,36.39,36.42,36.3,36.32,137186.0,29.3566,29.3808,29.284,29.3001,137186.0
2018-08-28 15:40:00,36.31,36.34,36.24,36.26,130373.0,29.2921,29.3163,29.2356,29.2517,130373.0
2018-08-28 15:45:00,36.25,36.29,36.23,36.25,104958.0,29.2437,29.2759,29.2275,29.2437,104958.0
2018-08-28 15:50:00,36.24,36.42,36.24,36.42,199442.0,29.2356,29.3808,29.2356,29.3808,199442.0
2018-08-28 15:55:00,36.41,36.55,36.38,36.39,381285.0,29.3727,29.4857,29.3485,29.3566,381285.0
2018-08-29 09:30:00,32.82,33.38,32.75,33.31,971046.0,26.4766,26.9284,26.4201,26.8719,971046.0
2018-08-29 09:35:00,33.3,33.48,33.1,33.21,813967.0,26.8638,27.0091,26.7025,26.7912,813967.0
2018-08-29 09:40:00,33.21,33.38,32.96,33.3,1021091.0,26.7912,26.9284,26.5896,26.8638,1021091.0
2018-08-29 09:45:00,33.29,33.3,32.78,33.01,713694.0,26.8558,26.8638,26.4443,26.6299,713694.0
2018-08-29 09:50:00,33.01,33.78,32.95,33.6,671919.0,26.6299,27.2511,26.5815,27.1059,671919.0
2018-08-29 09:55:00,33.59,34.11,33.57,33.58,720273.0,27.0978,27.5173,27.0817,27.0897,720273.0
2018-08-29 10:00:00,33.58,33.8,33.19,33.32,389028.0,27.0897,27.2672,26.7751,26.88,389028.0
2018-08-29 10:05:00,33.33,33.73,33.16,33.39,221783.0,26.888,27.2107,26.7509,26.9364,221783.0
2018-08-29 10:10:00,33.39,33.96,33.38,33.47,363945.0,26.9364,27.3963,26.9284,27.001,363945.0
2018-08-29 10:15:00,33.5,33.59,33.3,33.51,201626.0,27.0252,27.0978,26.8638,27.0333,201626.0
2018-08-29 10:20:00,33.52,33.64,33.48,33.53,241919.0,27.0413,27.1381,27.0091,27.0494,241919.0
2018-08-29 10:25:00,33.55,33.69,33.35,33.37,224682.0,27.0655,27.1785,26.9042,26.9203,224682.0
2018-08-29 10:30:00,33.37,33.57,33.35,33.46,205825.0,26.9203,27.0817,26.9042,26.9929,205825.0
2018-08-29 10:35:00,33.47,33.8,33.37,33.7,190907.0,27.001,27.2672,26.9203,27.1865,190907.0
2018-08-29 10:40:00,33.7,33.85,33.68,33.75,346205.0,27.1865,27.3075,27.1704,27.2269,346205.0
2018-08-29 10:45:00,33.75,33.96,33.74,33.9,332248.0,27.2269,27.3963,27.2188,27.3479,332248.0
2018-08-29 10:50:00,33.9,34.1,33.85,33.85,250002.0,27.3479,27.5092,27.3075,27.3075,250002.0
2018-08-29 10:55:00,33.85,34.04,33.74,33.87,161512.0,27.3075,27.4608,27.2188,27.3237,161512.0
2018-08-29 11:00:00,33.88,33.91,33.63,33.77,233062.0,27.3317,27.3559,27.1301,27.243,233062.0
2018-08-29 11:05:00,33.76,33.85,33.69,33.83,68012.0,27.2349,27.3075,27.1785,27.2914,68012.0
2018-08-29 11:10:00,33.85,34.31,33.81,34.23,270868.0,27.3075,27.6786,27.2753,27.6141,270868.0
2018-08-29 11:15:00,34.24,34.55,34.15,34.27,285236.0,27.6222,27.8722,27.5496,27.6464,285236.0
2018-08-29 11:20:00,34.27,34.48,34.03,34.42,218112.0,27.6464,27.8158,27.4527,27.7674,218112.0
2018-08-29 11:25:00,34.41,34.42,34.3,34.41,88071.0,27.7593,27.7674,27.6706,27.7593,88071.0
2018-08-29 11:30:00,34.39,34.45,34.03,34.06,219004.0,27.7432,27.7916,27.4527,27.477,219004.0
2018-08-29 11:35:00,34.06,34.08,33.83,33.95,168240.0,27.477,27.4931,27.2914,27.3882,168240.0
2018-08-29 11:40:00,33.95,34.04,33.94,34.0,98138.0,27.3882,27.4608,27.3801,27.4285,98138.0
2018-08-29 11:45:00,34.01,34.01,33.75,33.84,92860.0,27.4366,27.4366,27.2269,27.2995,92860.0
2018-08-29 11:50:00,33.85,34.13,33.84,34.04,131261.0,27.3075,27.5334,27.2995,27.4608,131261.0
2018-08-29 11:55:00,34.03,34.29,33.97,34.27,110835.0,27.4527,27.6625,27.4043,27.6464,110835.0
2018-08-29 12:00:00,34.27,34.49,34.25,34.46,147679.0,27.6464,27.8238,27.6302,27.7996,147679.0
2018-08-29 12:05:00,34.46,34.65,34.45,34.63,202040.0,27.7996,27.9529,27.7916,27.9368,202040.0
2018-08-29 12:10:00,34.64,34.73,34.61,34.67,141326.0,27.9449,28.0175,27.9206,27.9691,141326.0
2018-08-29 12:15:00,34.67,35.03,34.66,35.03,220961.0,27.9691,28.2595,27.961,28.2595,220961.0
2018-08-29 12:20:00,35.03,35.11,34.97,35.05,205198.0,28.2595,28.324,28.2111,28.2756,205198.0
2018-08-29 12:25:00,35.03,35.21,34.95,35.05,140982.0,28.2595,28.4047,28.1949,28.2756,140982.0
2018-08-29 12:30:00,35.05,35.16,34.96,35.1,136818.0,28.2756,28.3643,28.203,28.3159,136818.0
2018-08-29 12:35:00,35.1,35.23,35.06,35.11,113909.0,28.3159,28.4208,28.2837,28.324,113909.0
2018-08-29 12:40:00,35.12,35.14,34.79,34.9,150086.0,28.3321,28.3482,28.0659,28.1546,150086.0
2018-08-29 12:45:00,34.88,35.16,34.84,35.14,139573.0,28.1385,28.3643,28.1062,28.3482,139573.0
2018-08-29 12:50:00,35.14,35.34,35.03,35.05,365087.0,28.3482,28.5096,28.2595,28.2756,365087.0
2018-08-29 12:55:00,35.05,35.06,34.8,34.83,252177.0,28.2756,28.2837,28.0739,28.0981,252177.0
2018-08-29 13:00:00,34.84,35.03,34.83,35.01,176758.0,28.1062,28.2595,28.0981,28.2433,176758.0
2018-08-29 13:05:00,35.01,35.14,34.93,35.0,122362.0,28.2433,28.3482,28.1788,28.2353,122362.0
2018-08-29 13:10:00,35.0,35.16,34.96,35.15,146958.0,28.2353,28.3643,28.203,28.3563,146958.0
2018-08-29 13:15:00,35.14,35.38,35.11,35.37,144479.0,28.3482,28.5418,28.324,28.5338,144479.0
2018-08-29 13:20:00,35.37,35.68,35.35,35.66,360684.0,28.5338,28.7838,28.5176,28.7677,360684.0
2018-08-29 13:25:00,35.64,35.79,35.61,35.74,186723.0,28.7516,28.8726,28.7274,28.8322,186723.0
2018-08-29 13:30:00,35.74,35.79,35.23,35.37,291290.0,28.8322,28.8726,28.4208,28.5338,291290.0
2018-08-29 13:35:00,35.38,35.68,35.35,35.64,143074.0,28.5418,28.7838,28.5176,28.7516,143074.0
2018-08-29 13:40:00,35.64,35.9,35.63,35.76,173321.0,28.7516,28.9613,28.7435,28.8484,173321.0
2018-08-29 13:45:00,35.75,36.0,35.73,35.97,145311.0,28.8403,29.042,28.8242,29.0178,145311.0
2018-08-29 13:50:00,35.97,36.09,35.81,35.99,126516.0,29.0178,29.1146,28.8887,29.0339,126516.0
2018-08-29 13:55:00,35.99,36.19,35.95,36.0,153061.0,29.0339,29.1953,29.0017,29.042,153061.0
2018-08-29 14:00:00,36.01,36.2,36.01,36.13,118782.0,29.0501,29.2033,29.0501,29.1469,118782.0
2018-08-29 14:05:00,36.14,36.35,36.09,36.12,217274.0,29.1549,29.3243,29.1146,29.1388,217274.0
2018-08-29 14:10:00,36.13,36.13,35.82,35.88,209511.0,29.1469,29.1469,28.8968,28.9452,209511.0
2018-08-29 14:15:00,35.87,36.11,35.81,35.86,136356.0,28.9371,29.1307,28.8887,28.9291,136356.0
2018-08-29 14:20:00,35.89,35.96,35.55,35.8,180755.0,28.9533,29.0097,28.679,28.8806,180755.0
2018-08-29 14:25:00,35.79,35.85,35.59,35.78,127732.0,28.8726,28.921,28.7112,28.8645,127732.0
2018-08-29 14:30:00,35.78,35.95,35.73,35.8,144692.0,28.8645,29.0017,28.8242,28.8806,144692.0
2018-08-29 14:35:00,35.8,35.81,35.66,35.71,148883.0,28.8806,28.8887,28.7677,28.808,148883.0
2018-08-29 14:40:00,35.7,35.71,35.5,35.5,113519.0,28.8,28.808,28.6386,28.6386,113519.0
2018-08-29 14:45:00,35.51,35.51,35.3,35.3,285093.0,28.6467,28.6467,28.4773,28.4773,285093.0
2018-08-29 14:50:00,35.3,35.47,35.09,35.09,380691.0,28.4773,28.6144,28.3079,28.3079,380691.0
2018-08-29 14:55:00,35.09,35.2,34.94,35.03,469470.0,28.3079,28.3966,28.1869,28.2595,469470.0
2018-08-29 15:00:00,35.03,35.13,34.85,35.05,484028.0,28.2595,28.3401,28.1143,28.2756,484028.0
2018-08-29 15:05:00,35.04,35.3,35.04,35.23,342333.0,28.2675,28.4773,28.2675,28.4208,342333.0
2018-08-29 15:10:00,35.24,35.37,35.11,35.3,122189.0,28.4289,28.5338,28.324,28.4773,122189.0
2018-08-29 15:15:00,35.31,35.62,35.3,35.61,233355.0,28.4854,28.7354,28.4773,28.7274,233355.0
2018-08-29 15:20:00,35.6,35.75,35.46,35.52,387983.0,28.7193,28.8403,28.6064,28.6548,387983.0
2018-08-29 15:25:00,35.52,35.62,35.29,35.38,190177.0,28.6548,28.7354,28.4692,28.5418,190177.0
2018-08-29 15:30:00,35.38,35.49,35.31,35.32,213776.0,28.5418,28.6306,28.4854,28.4934,213776.0
2018-08-29 15:35:00,35.32,35.69,35.31,35.65,410878.0,28.4934,28.7919,28.4854,28.7596,410878.0
2018-08-29 15:40:00,35.64,35.65,35.52,35.58,186598.0,28.7516,28.7596,28.6548,28.7032,186598.0
2018-08-29 15:45:00,35.58,35.75,35.48,35.67,380025.0,28.7032,28.8403,28.6225,28.7758,380025.0
2018-08-29 15:50:00,35.68,35.73,35.53,35.6,358136.0,28.7838,28.8242,28.6628,28.7193,358136.0
2018-08-29 15:55:00,35.59,35.69,35.52,35.59,628854.0,28.7112,28.7919,28.6548,28.7112,628854.0
2018-08-30 09:30:00,35.87,36.17,35.54,36.14,152770.0,28.9371,29.1791,28.6709,29.1549,152770.0
2018-08-30 09:35:00,36.14,36.14,35.37,35.47,91977.0,29.1549,29.1549,28.5338,28.6144,91977.0
2018-08-30 09:40:00,35.47,35.59,35.27,35.47,100981.0,28.6144,28.7112,28.4531,28.6144,100981.0
2018-08-30 09:45:00,35.48,35.52,35.31,35.42,61878.0,28.6225,28.6548,28.4854,28.5741,61878.0
2018-08-30 09:50:00,35.4,35.66,35.4,35.52,99609.0,28.558,28.7677,28.558,28.6548,99609.0
2018-08-30 09:55:00,35.53,35.55,35.47,35.52,43772.0,28.6628,28.679,28.6144,28.6548,43772.0
2018-08-30 10:00:00,35.51,35.75,35.45,35.75,91610.0,28.6467,28.8403,28.5983,28.8403,91610.0
2018-08-30 10:05:00,35.77,35.94,35.72,35.91,48985.0,28.8564,28.9936,28.8161,28.9694,48985.0
2018-08-30 10:10:00,35.91,35.92,35.75,35.85,59986.0,28.9694,28.9775,28.8403,28.921,59986.0
2018-08-30 10:15:00,35.85,35.98,35.85,35.97,28825.0,28.921,29.0259,28.921,29.0178,28825.0
2018-08-30 10:20:00,35.95,35.97,35.91,35.96,53616.0,29.0017,29.0178,28.9694,29.0097,53616.0
2018-08-30 10:25:00,35.95,36.05,35.93,36.05,86228.0,29.0017,29.0823,28.9855,29.0823,86228.0
2018-08-30 10:30:00,36.04,36.08,35.99,36.08,51991.0,29.0743,29.1065,29.0339,29.1065,51991.0
2018-08-30 10:35:00,36.09,36.09,36.01,36.04,45035.0,29.1146,29.1146,29.0501,29.0743,45035.0
2018-08-30 10:40:00,36.04,36.11,36.04,36.05,51375.0,29.0743,29.1307,29.0743,29.0823,51375.0
2018-08-30 10:45:00,36.05,36.1,35.98,35.98,44256.0,29.0823,29.1227,29.0259,29.0259,44256.0
2018-08-30 10:50:00,35.97,35.98,35.69,35.75,66895.0,29.0178,29.0259,28.7919,28.8403,66895.0
2018-08-30 10:55:00,35.75,35.85,35.73,35.85,33723.0,28.8403,28.921,28.8242,28.921,33723.0
2018-08-30 11:00:00,35.86,35.86,35.78,35.8,40844.0,28.9291,28.9291,28.8645,28.8806,40844.0
2018-08-30 11:05:00,35.8,35.81,35.78,35.81,49549.0,28.8806,28.8887,28.8645,28.8887,49549.0
2018-08-30 11:10:00,35.8,35.95,35.8,35.91,57244.0,28.8806,29.0017,28.8806,28.9694,57244.0
2018-08-30 11:15:00,35.92,35.99,35.91,35.98,48637.0,28.9775,29.0339,28.9694,29.0259,48637.0
2018-08-30 11:20:00,35.99,36.01,35.97,35.98,30725.0,29.0339,29.0501,29.0178,29.0259,30725.0
2018-08-30 11:25:00,35.98,36.04,35.98,36.04,62245.0,29.0259,29.0743,29.0259,29.0743,62245.0
2018-08-30 11:30:00,36.04,36.25,36.04,36.17,246369.0,29.0743,29.2437,29.0743,29.1791,246369.0
2018-08-30 11:35:00,36.16,36.26,36.16,36.17,167212.0,29.1711,29.2517,29.1711,29.1791,167212.0
2018-08-30 11:40:00,36.17,36.2,36.06,36.09,36818.0,29.1791,29.2033,29.0904,29.1146,36818.0
2018-08-30 11:45:00,36.1,36.25,36.08,36.25,41384.0,29.1227,29.2437,29.1065,29.2437,41384.0
2018-08-30 11:50:00,36.25,36.35,36.23,36.35,70357.0,29.2437,29.3243,29.2275,29.3243,70357.0
2018-08-30 11:55:00,36.35,36.38,36.32,36.36,63286.0,29.3243,29.3485,29.3001,29.3324,63286.0
2018-08-30 12:00:00,36.36,36.38,35.88,35.97,131572.0,29.3324,29.3485,28.9452,29.0178,131572.0
2018-08-30 12:05:00,35.95,35.98,35.76,35.84,50902.0,29.0017,29.0259,28.8484,28.9129,50902.0
2018-08-30 12:10:00,35.84,35.89,35.71,35.71,29991.0,28.9129,28.9533,28.808,28.808,29991.0
2018-08-30 12:15:00,35.72,35.72,35.55,35.57,38195.0,28.8161,28.8161,28.679,28.6951,38195.0
2018-08-30 12:20:00,35.57,35.63,35.49,35.56,51384.0,28.6951,28.7435,28.6306,28.687,51384.0
2018-08-30 12:25:00,35.57,35.71,35.57,35.7,47926.0,28.6951,28.808,28.6951,28.8,47926.0
2018-08-30 12:30:00,35.7,35.72,35.62,35.62,37535.0,28.8,28.8161,28.7354,28.7354,37535.0
2018-08-30 12:35:00,35.63,35.75,35.6,35.72,97634.0,28.7435,28.8403,28.7193,28.8161,97634.0
2018-08-30 12:40:00,35.71,35.85,35.71,35.79,171853.0,28.808,28.921,28.808,28.8726,171853.0
2018-08-30 12:45:00,35.79,35.82,35.69,35.7,67877.0,28.8726,28.8968,28.7919,28.8,67877.0
2018-08-30 12:50:00,35.7,35.7,35.64,35.65,23640.0,28.8,28.8,28.7516,28.7596,23640.0
2018-08-30 12:55:00,35.65,35.75,35.64,35.74,69258.0,28.7596,28.8403,28.7516,28.8322,69258.0
2018-08-30 13:00:00,35.75,35.9,35.75,35.84,55011.0,28.8403,28.9613,28.8403,28.9129,55011.0
2018-08-30 13:05:00,35.84,35.85,35.77,35.83,28813.0,28.9129,28.921,28.8564,28.9048,28813.0
2018-08-30 13:10:00,35.84,35.85,35.8,35.8,16914.0,28.9129,28.921,28.8806,28.8806,16914.0
2018-08-30 13:15:00,35.81,35.84,35.79,35.84,16259.0,28.8887,28.9129,28.8726,28.9129,16259.0
2018-08-30 13:20:00,35.85,35.89,35.83,35.84,41072.0,28.921,28.9533,28.9048,28.9129,41072.0
2018-08-30 13:25:00,35.85,35.94,35.84,35.94,31735.0,28.921,28.9936,28.9129,28.9936,31735.0
2018-08-30 13:30:00,35.94,35.98,35.93,35.96,45784.0,28.9936,29.0259,28.9855,29.0097,45784.0
2018-08-30 13:35:00,35.95,35.98,35.92,35.98,15245.0,29.0017,29.0259,28.9775,29.0259,15245.0
2018-08-30 13:40:00,35.98,35.98,35.86,35.89,46595.0,29.0259,29.0259,28.9291,28.9533,46595.0
2018-08-30 13:45:00,35.89,35.95,35.89,35.94,29897.0,28.9533,29.0017,28.9533,28.9936,29897.0
2018-08-30 13:50:00,35.94,36.0,35.93,36.0,40902.0,28.9936,29.042,28.9855,29.042,40902.0
2018-08-30 13:55:00,36.0,36.0,35.98,35.99,19049.0,29.042,29.042,29.0259,29.0339,19049.0
2018-08-30 14:00:00,35.99,35.99,35.96,35.97,24273.0,29.0339,29.0339,29.0097,29.0178,24273.0
2018-08-30 14:05:00,35.97,35.97,35.96,35.97,10441.0,29.0178,29.0178,29.0097,29.0178,10441.0
2018-08-30 14:10:00,35.97,35.97,35.96,35.97,32312.0,29.0178,29.0178,29.0097,29.0178,32312.0
2018-08-30 14:15:00,35.97,36.1,35.95,35.95,87630.0,29.0178,29.1227,29.0017,29.0017,87630.0
2018-08-30 14:20:00,35.95,35.96,35.85,35.86,34840.0,29.0017,29.0097,28.921,28.9291,34840.0
2018-08-30 14:25:00,35.86,35.9,35.84,35.84,44402.0,28.9291,28.9613,28.9129,28.9129,44402.0
2018-08-30 14:30:00,35.85,35.93,35.84,35.93,46821.0,28.921,28.9855,28.9129,28.9855,46821.0
2018-08-30 14:35:00,35.92,35.99,35.92,35.98,39697.0,28.9775,29.0339,28.9775,29.0259,39697.0
2018-08-30 14:40:00,35.98,35.99,35.94,35.94,18128.0,29.0259,29.0339,28.9936,28.9936,18128.0
2018-08-30 14:45:00,35.95,35.95,35.91,35.92,16874.0,29.0017,29.0017,28.9694,28.9775,16874.0
2018-08-30 14:50:00,35.91,35.96,35.91,35.95,23690.0,28.9694,29.0097,28.9694,29.0017,23690.0
2018-08-30 14:55:00,35.95,36.05,35.93,36.05,28050.0,29.0017,29.0823,28.9855,29.0823,28050.0
2018-08-30 15:00:00,36.05,36.1,36.03,36.05,41600.0,29.0823,29.1227,29.0662,29.0823,41600.0
2018-08-30 15:05:00,36.05,36.05,36.02,36.02,23357.0,29.0823,29.0823,29.0581,29.0581,23357.0
2018-08-30 15:10:00,36.02,36.05,36.02,36.02,22155.0,29.0581,29.0823,29.0581,29.0581,22155.0
2018-08-30 15:15:00,36.02,36.03,35.99,36.0,59486.0,29.0581,29.0662,29.0339,29.042,59486.0
2018-08-30 15:20:00,36.0,36.07,35.98,36.07,55640.0,29.042,29.0985,29.0259,29.0985,55640.0
2018-08-30 15:25:00,36.06,36.3,36.06,36.29,174625.0,29.0904,29.284,29.0904,29.2759,174625.0
2018-08-30 15:30:00,36.29,36.3,36.12,36.13,62606.0,29.2759,29.284,29.1388,29.1469,62606.0
2018-08-30 15:35:00,36.13,36.13,36.07,36.13,68708.0,29.1469,29.1469,29.0985,29.1469,68708.0
2018-08-30 15:40:00,36.13,36.23,36.12,36.23,76838.0,29.1469,29.2275,29.1388,29.2275,76838.0
2018-08-30 15:45:00,36.22,36.23,36.19,36.2,92026.0,29.2195,29.2275,29.1953,29.2033,92026.0
2018-08-30 15:50:00,36.2,36.2,36.18,36.19,122539.0,29.2033,29.2033,29.1872,29.1953,122539.0
2018-08-30 15:55:00,36.19,36.19,36.18,36.19,264170.0,29.1953,29.1953,29.1872,29.1953,264170.0
2018-08-31 09:30:00,36.3,36.92,36.08,36.15,271079.0,29.284,29.7842,29.1065,29.163,271079.0
2018-08-31 09:35:00,36.18,36.81,36.09,36.71,171140.0,29.1872,29.6954,29.1146,29.6148,171140.0
2018-08-31 09:40:00,36.74,36.74,36.43,36.47,146018.0,29.639,29.639,29.3889,29.4212,146018.0
2018-08-31 09:45:00,36.47,36.48,36.25,36.3,174593.0,29.4212,29.4292,29.2437,29.284,174593.0
2018-08-31 09:50:00,36.32,36.96,36.29,36.9,171295.0,29.3001,29.8164,29.2759,29.768,171295.0
2018-08-31 09:55:00,36.94,37.16,36.88,37.0,100612.0,29.8003,29.9778,29.7519,29.8487,100612.0
2018-08-31 10:00:00,37.01,37.39,36.68,36.72,210560.0,29.8568,30.1633,29.5906,29.6228,210560.0
2018-08-31 10:05:00,36.73,37.05,36.71,36.97,142147.0,29.6309,29.8891,29.6148,29.8245,142147.0
2018-08-31 10:10:00,36.94,37.05,36.85,36.97,118966.0,29.8003,29.8891,29.7277,29.8245,118966.0
2018-08-31 10:15:00,36.99,37.39,36.93,37.34,303882.0,29.8406,30.1633,29.7922,30.123,303882.0
2018-08-31 10:20:00,37.34,37.41,37.2,37.23,71341.0,30.123,30.1795,30.0101,30.0343,71341.0
2018-08-31 10:25:00,37.26,37.31,36.88,37.02,142703.0,30.0585,30.0988,29.7519,29.8648,142703.0
2018-08-31 10:30:00,37.04,37.32,37.0,37.3,91933.0,29.881,30.1069,29.8487,30.0907,91933.0
2018-08-31 10:35:00,37.29,37.33,37.22,37.29,124595.0,30.0827,30.1149,30.0262,30.0827,124595.0
2018-08-31 10:40:00,37.3,37.5,37.26,37.49,188870.0,30.0907,30.2521,30.0585,30.244,188870.0
2018-08-31 10:45:00,37.48,37.64,37.33,37.36,207634.0,30.2359,30.365,30.1149,30.1391,207634.0
2018-08-31 10:50:00,37.38,37.62,37.36,37.61,151870.0,30.1553,30.3489,30.1391,30.3408,151870.0
2018-08-31 10:55:00,37.61,37.73,37.56,37.65,175719.0,30.3408,30.4376,30.3005,30.3731,175719.0
2018-08-31 11:00:00,37.65,37.79,37.64,37.74,51742.0,30.3731,30.486,30.365,30.4457,51742.0
2018-08-31 11:05:00,37.73,37.89,37.68,37.72,85350.0,30.4376,30.5667,30.3973,30.4296,85350.0
2018-08-31 11:10:00,37.72,37.83,37.67,37.79,44693.0,30.4296,30.5183,30.3892,30.486,44693.0
2018-08-31 11:15:00,37.79,37.82,37.65,37.76,68475.0,30.486,30.5102,30.3731,30.4618,68475.0
2018-08-31 11:20:00,37.75,37.92,37.75,37.76,96245.0,30.4538,30.5909,30.4538,30.4618,96245.0
2018-08-31 11:25:00,37.76,37.77,37.59,37.63,73230.0,30.4618,30.4699,30.3247,30.3569,73230.0
2018-08-31 11:30:00,37.64,37.72,37.6,37.72,69198.0,30.365,30.4296,30.3327,30.4296,69198.0
2018-08-31 11:35:00,37.72,37.8,37.69,37.8,68828.0,30.4296,30.4941,30.4054,30.4941,68828.0
2018-08-31 11:40:00,37.8,37.8,37.66,37.74,51231.0,30.4941,30.4941,30.3812,30.4457,51231.0
2018-08-31 11:45:00,37.76,37.77,37.41,37.5,60120.0,30.4618,30.4699,30.1795,30.2521,60120.0
2018-08-31 11:50:00,37.51,37.55,37.06,37.25,110516.0,30.2601,30.2924,29.8971,30.0504,110516.0
2018-08-31 11:55:00,37.32,37.36,37.06,37.14,94274.0,30.1069,30.1391,29.8971,29.9617,94274.0
2018-08-31 12:00:00,37.15,37.22,36.92,36.99,64780.0,29.9697,30.0262,29.7842,29.8406,64780.0
2018-08-31 12:05:00,37.01,37.16,36.98,37.13,104549.0,29.8568,29.9778,29.8326,29.9536,104549.0
2018-08-31 12:10:00,37.15,37.16,36.94,36.94,187407.0,29.9697,29.9778,29.8003,29.8003,187407.0
2018-08-31 12:15:00,36.96,37.13,36.95,37.08,92199.0,29.8164,29.9536,29.8084,29.9133,92199.0
2018-08-31 12:20:00,37.08,37.16,37.0,37.05,98322.0,29.9133,29.9778,29.8487,29.8891,98322.0
2018-08-31 12:25:00,37.07,37.18,37.06,37.11,55695.0,29.9052,29.9939,29.8971,29.9375,55695.0
2018-08-31 12:30:00,37.11,37.17,37.05,37.14,39583.0,29.9375,29.9859,29.8891,29.9617,39583.0
2018-08-31 12:35:00,37.15,37.3,37.14,37.19,170543.0,29.9697,30.0907,29.9617,30.002,170543.0
2018-08-31 12:40:00,37.18,37.25,37.15,37.21,69530.0,29.9939,30.0504,29.9697,30.0181,69530.0
2018-08-31 12:45:00,37.2,37.23,37.16,37.18,44836.0,30.0101,30.0343,29.9778,29.9939,44836.0
2018-08-31 12:50:00,37.18,37.19,37.13,37.17,40457.0,29.9939,30.002,29.9536,29.9859,40457.0
2018-08-31 12:55:00,37.16,37.18,37.1,37.11,44885.0,29.9778,29.9939,29.9294,29.9375,44885.0
2018-08-31 13:00:00,37.11,37.12,37.06,37.09,33000.0,29.9375,29.9455,29.8971,29.9213,33000.0
2018-08-31 13:05:00,37.08,37.17,37.07,37.11,53410.0,29.9133,29.9859,29.9052,29.9375,53410.0
2018-08-31 13:10:00,37.13,37.18,37.13,37.16,26383.0,29.9536,29.9939,29.9536,29.9778,26383.0
2018-08-31 13:15:00,37.17,37.2,37.16,37.2,33322.0,29.9859,30.0101,29.9778,30.0101,33322.0
2018-08-31 13:20:00,37.2,37.34,37.2,37.31,24403.0,30.0101,30.123,30.0101,30.0988,24403.0
2018-08-31 13:25:00,37.31,37.38,37.3,37.35,31596.0,30.0988,30.1553,30.0907,30.1311,31596.0
2018-08-31 13:30:00,37.35,37.35,37.28,37.3,38237.0,30.1311,30.1311,30.0746,30.0907,38237.0
2018-08-31 13:35:00,37.31,37.37,37.27,37.32,30069.0,30.0988,30.1472,30.0665,30.1069,30069.0
2018-08-31 13:40:00,37.31,37.37,37.31,37.34,19840.0,30.0988,30.1472,30.0988,30.123,19840.0
2018-08-31 13:45:00,37.34,37.36,37.31,37.32,18519.0,30.123,30.1391,30.0988,30.1069,18519.0
2018-08-31 13:50:00,37.31,37.35,37.29,37.3,15853.0,30.0988,30.1311,30.0827,30.0907,15853.0
2018-08-31 13:55:00,37.29,37.32,37.25,37.28,20733.0,30.0827,30.1069,30.0504,30.0746,20733.0
2018-08-31 14:00:00,37.28,37.31,37.26,37.26,15551.0,30.0746,30.0988,30.0585,30.0585,15551.0
2018-08-31 14:05:00,37.26,37.3,37.23,37.3,22863.0,30.0585,30.0907,30.0343,30.0907,22863.0
2018-08-31 14:10:00,37.3,37.31,37.19,37.19,24502.0,30.0907,30.0988,30.002,30.002,24502.0
2018-08-31 14:15:00,37.19,37.26,37.18,37.22,34051.0,30.002,30.0585,29.9939,30.0262,34051.0
2018-08-31 14:20:00,37.22,37.26,37.21,37.26,31957.0,30.0262,30.0585,30.0181,30.0585,31957.0
2018-08-31 14:25:00,37.26,37.27,37.21,37.23,28919.0,30.0585,30.0665,30.0181,30.0343,28919.0
2018-08-31 14:30:00,37.22,37.28,37.2,37.27,18033.0,30.0262,30.0746,30.0101,30.0665,18033.0
2018-08-31 14:35:00,37.28,37.32,37.25,37.26,33733.0,30.0746,30.1069,30.0504,30.0585,33733.0
2018-08-31 14:40:00,37.26,37.29,37.23,37.27,24008.0,30.0585,30.0827,30.0343,30.0665,24008.0
2018-08-31 14:45:00,37.27,37.29,37.26,37.27,22163.0,30.0665,30.0827,30.0585,30.0665,22163.0
2018-08-31 14:50:00,37.27,37.32,37.25,37.31,63168.0,30.0665,30.1069,30.0504,30.0988,63168.0
2018-08-31 14:55:00,37.32,37.56,37.31,37.51,119017.0,30.1069,30.3005,30.0988,30.2601,119017.0
2018-08-31 15:00:00,37.53,37.63,37.47,37.51,63197.0,30.2763,30.3569,30.2279,30.2601,63197.0
2018-08-31 15:05:00,37.51,37.53,37.47,37.51,70306.0,30.2601,30.2763,30.2279,30.2601,70306.0
2018-08-31 15:10:00,37.51,37.55,37.51,37.53,47811.0,30.2601,30.2924,30.2601,30.2763,47811.0
2018-08-31 15:15:00,37.53,37.59,37.52,37.55,47798.0,30.2763,30.3247,30.2682,30.2924,47798.0
2018-08-31 15:20:00,37.55,37.55,37.44,37.48,67965.0,30.2924,30.2924,30.2037,30.2359,67965.0
2018-08-31 15:25:00,37.5,37.53,37.46,37.47,53941.0,30.2521,30.2763,30.2198,30.2279,53941.0
2018-08-31 15:30:00,37.47,37.52,37.44,37.46,66414.0,30.2279,30.2682,30.2037,30.2198,66414.0
2018-08-31 15:35:00,37.47,37.51,37.41,37.43,92465.0,30.2279,30.2601,30.1795,30.1956,92465.0
2018-08-31 15:40:00,37.43,37.43,37.34,37.36,114574.0,30.1956,30.1956,30.123,30.1391,114574.0
2018-08-31 15:45:00,37.35,37.38,37.31,37.31,120928.0,30.1311,30.1553,30.0988,30.0988,120928.0
2018-08-31 15:50:00,37.31,37.4,37.31,37.37,184506.0,30.0988,30.1714,30.0988,30.1472,184506.0
2018-08-31 15:55:00,37.36,37.48,37.36,37.43,415841.0,30.1391,30.2359,30.1391,30.1956,415841.0
2018-09-04 09:30:00,37.46,37.57,37.34,37.42,120445.0,30.2198,30.3085,30.123,30.1875,120445.0
2018-09-04 09:35:00,37.4,37.64,37.39,37.55,39229.0,30.1714,30.365,30.1633,30.2924,39229.0
2018-09-04 09:40:00,37.54,37.68,37.51,37.57,36766.0,30.2843,30.3973,30.2601,30.3085,36766.0
2018-09-04 09:45:00,37.55,37.75,37.55,37.58,51584.0,30.2924,30.4538,30.2924,30.3166,51584.0
2018-09-04 09:50:00,37.58,37.84,37.52,37.82,38159.0,30.3166,30.5264,30.2682,30.5102,38159.0
2018-09-04 09:55:00,37.83,37.94,37.82,37.92,53031.0,30.5183,30.607,30.5102,30.5909,53031.0
2018-09-04 10:00:00,37.94,38.01,37.82,38.01,60838.0,30.607,30.6635,30.5102,30.6635,60838.0
2018-09-04 10:05:00,38.02,38.07,37.96,38.05,54231.0,30.6716,30.7119,30.6232,30.6958,54231.0
2018-09-04 10:10:00,38.05,38.14,38.0,38.11,65127.0,30.6958,30.7684,30.6554,30.7442,65127.0
2018-09-04 10:15:00,38.11,38.18,38.04,38.04,41858.0,30.7442,30.8006,30.6877,30.6877,41858.0
2018-09-04 10:20:00,38.02,38.09,38.02,38.04,28338.0,30.6716,30.728,30.6716,30.6877,28338.0
2018-09-04 10:25:00,38.04,38.04,37.88,37.95,34075.0,30.6877,30.6877,30.5586,30.6151,34075.0
2018-09-04 10:30:00,37.96,38.17,37.96,38.16,34378.0,30.6232,30.7926,30.6232,30.7845,34378.0
2018-09-04 10:35:00,38.17,38.22,38.13,38.19,36661.0,30.7926,30.8329,30.7603,30.8087,36661.0
2018-09-04 10:40:00,38.17,38.19,38.06,38.19,28817.0,30.7926,30.8087,30.7038,30.8087,28817.0
2018-09-04 10:45:00,38.19,38.32,38.19,38.32,37481.0,30.8087,30.9136,30.8087,30.9136,37481.0
2018-09-04 10:50:00,38.31,38.32,38.16,38.19,31488.0,30.9055,30.9136,30.7845,30.8087,31488.0
2018-09-04 10:55:00,38.2,38.31,38.2,38.24,36452.0,30.8168,30.9055,30.8168,30.849,36452.0
2018-09-04 11:00:00,38.24,38.29,38.18,38.19,37235.0,30.849,30.8894,30.8006,30.8087,37235.0
2018-09-04 11:05:00,38.2,38.23,38.12,38.22,25992.0,30.8168,30.841,30.7522,30.8329,25992.0
2018-09-04 11:10:00,38.23,38.33,38.14,38.18,39027.0,30.841,30.9217,30.7684,30.8006,39027.0
2018-09-04 11:15:00,38.19,38.21,38.11,38.19,37154.0,30.8087,30.8248,30.7442,30.8087,37154.0
2018-09-04 11:20:00,38.18,38.19,38.01,38.03,72803.0,30.8006,30.8087,30.6635,30.6796,72803.0
2018-09-04 11:25:00,38.04,38.04,37.98,38.02,41329.0,30.6877,30.6877,30.6393,30.6716,41329.0
2018-09-04 11:30:00,38.02,38.1,38.01,38.05,33347.0,30.6716,30.7361,30.6635,30.6958,33347.0
2018-09-04 11:35:00,38.04,38.14,38.03,38.13,29720.0,30.6877,30.7684,30.6796,30.7603,29720.0
2018-09-04 11:40:00,38.13,38.18,38.05,38.05,24816.0,30.7603,30.8006,30.6958,30.6958,24816.0
2018-09-04 11:45:00,38.06,38.11,38.05,38.08,31961.0,30.7038,30.7442,30.6958,30.72,31961.0
2018-09-04 11:50:00,38.08,38.13,38.03,38.11,52019.0,30.72,30.7603,30.6796,30.7442,52019.0
2018-09-04 11:55:00,38.12,38.12,38.01,38.01,31109.0,30.7522,30.7522,30.6635,30.6635,31109.0
2018-09-04 12:00:00,38.01,38.13,37.98,38.12,35661.0,30.6635,30.7603,30.6393,30.7522,35661.0
2018-09-04 12:05:00,38.13,38.2,38.13,38.2,30578.0,30.7603,30.8168,30.7603,30.8168,30578.0
2018-09-04 12:10:00,38.2,38.2,38.07,38.11,32400.0,30.8168,30.8168,30.7119,30.7442,32400.0
2018-09-04 12:15:00,38.11,38.22,38.09,38.22,20743.0,30.7442,30.8329,30.728,30.8329,20743.0
2018-09-04 12:20:00,38.22,38.25,38.16,38.16,35291.0,30.8329,30.8571,30.7845,30.7845,35291.0
2018-09-04 12:25:00,38.17,38.23,38.14,38.17,43424.0,30.7926,30.841,30.7684,30.7926,43424.0
2018-09-04 12:30:00,38.17,38.17,38.08,38.11,29948.0,30.7926,30.7926,30.72,30.7442,29948.0
2018-09-04 12:35:00,38.11,38.16,38.1,38.12,20174.0,30.7442,30.7845,30.7361,30.7522,20174.0
2018-09-04 12:40:00,38.14,38.14,38.1,38.14,13558.0,30.7684,30.7684,30.7361,30.7684,13558.0
2018-09-04 12:45:00,38.14,38.19,38.12,38.19,24008.0,30.7684,30.8087,30.7522,30.8087,24008.0
2018-09-04 12:50:00,38.19,38.24,38.16,38.17,23869.0,30.8087,30.849,30.7845,30.7926,23869.0
2018-09-04 12:55:00,38.18,38.21,38.12,38.19,23879.0,30.8006,30.8248,30.7522,30.8087,23879.0
2018-09-04 13:00:00,38.19,38.27,38.17,38.23,48566.0,30.8087,30.8733,30.7926,30.841,48566.0
2018-09-04 13:05:00,38.23,38.23,38.16,38.18,26121.0,30.841,30.841,30.7845,30.8006,26121.0
2018-09-04 13:10:00,38.19,38.23,38.17,38.19,17827.0,30.8087,30.841,30.7926,30.8087,17827.0
2018-09-04 13:15:00,38.18,38.21,38.15,38.2,14366.0,30.8006,30.8248,30.7764,30.8168,14366.0
2018-09-04 13:20:00,38.2,38.22,38.14,38.19,56578.0,30.8168,30.8329,30.7684,30.8087,56578.0
2018-09-04 13:25:00,38.19,38.25,38.16,38.21,64284.0,30.8087,30.8571,30.7845,30.8248,64284.0
2018-09-04 13:30:00,38.21,38.24,38.06,38.07,42067.0,30.8248,30.849,30.7038,30.7119,42067.0
2018-09-04 13:35:00,38.08,38.09,38.01,38.03,28115.0,30.72,30.728,30.6635,30.6796,28115.0
2018-09-04 13:40:00,38.03,38.07,37.9,37.9,46369.0,30.6796,30.7119,30.5748,30.5748,46369.0
2018-09-04 13:45:00,37.89,38.08,37.89,38.07,47621.0,30.5667,30.72,30.5667,30.7119,47621.0
2018-09-04 13:50:00,38.07,38.08,37.93,37.98,26994.0,30.7119,30.72,30.599,30.6393,26994.0
2018-09-04 13:55:00,37.98,38.1,37.98,38.07,48453.0,30.6393,30.7361,30.6393,30.7119,48453.0
2018-09-04 14:00:00,38.09,38.09,37.98,38.05,24702.0,30.728,30.728,30.6393,30.6958,24702.0
2018-09-04 14:05:00,38.08,38.12,38.02,38.11,27998.0,30.72,30.7522,30.6716,30.7442,27998.0
2018-09-04 14:10:00,38.12,38.19,38.1,38.15,35588.0,30.7522,30.8087,30.7361,30.7764,35588.0
2018-09-04 14:15:00,38.15,38.27,38.12,38.24,37064.0,30.7764,30.8733,30.7522,30.849,37064.0
2018-09-04 14:20:00,38.24,38.48,38.2,38.4,68628.0,30.849,31.0427,30.8168,30.9781,68628.0
2018-09-04 14:25:00,38.4,38.47,38.35,38.36,39416.0,30.9781,31.0346,30.9378,30.9459,39416.0
2018-09-04 14:30:00,38.36,38.44,38.35,38.38,40683.0,30.9459,31.0104,30.9378,30.962,40683.0
2018-09-04 14:35:00,38.39,38.42,38.28,38.38,51353.0,30.9701,30.9943,30.8813,30.962,51353.0
2018-09-04 14:40:00,38.38,38.42,38.31,38.37,47906.0,30.962,30.9943,30.9055,30.9539,47906.0
2018-09-04 14:45:00,38.37,38.44,38.37,38.44,41971.0,30.9539,31.0104,30.9539,31.0104,41971.0
2018-09-04 14:50:00,38.44,38.47,38.39,38.45,42992.0,31.0104,31.0346,30.9701,31.0185,42992.0
2018-09-04 14:55:00,38.45,38.47,38.44,38.44,22463.0,31.0185,31.0346,31.0104,31.0104,22463.0
2018-09-04 15:00:00,38.44,38.54,38.43,38.52,57992.0,31.0104,31.0911,31.0023,31.0749,57992.0
2018-09-04 15:05:00,38.52,38.56,38.49,38.54,46098.0,31.0749,31.1072,31.0507,31.0911,46098.0
2018-09-04 15:10:00,38.55,38.57,38.52,38.54,33179.0,31.0991,31.1153,31.0749,31.0911,33179.0
2018-09-04 15:15:00,38.55,38.59,38.54,38.57,49689.0,31.0991,31.1314,31.0911,31.1153,49689.0
2018-09-04 15:20:00,38.57,38.58,38.43,38.44,53291.0,31.1153,31.1233,31.0023,31.0104,53291.0
2018-09-04 15:25:00,38.44,38.49,38.42,38.42,44672.0,31.0104,31.0507,30.9943,30.9943,44672.0
2018-09-04 15:30:00,38.41,38.43,38.37,38.42,44343.0,30.9862,31.0023,30.9539,30.9943,44343.0
2018-09-04 15:35:00,38.42,38.48,38.41,38.44,69308.0,30.9943,31.0427,30.9862,31.0104,69308.0
2018-09-04 15:40:00,38.44,38.48,38.41,38.45,60595.0,31.0104,31.0427,30.9862,31.0185,60595.0
2018-09-04 15:45:00,38.45,38.5,38.44,38.44,78715.0,31.0185,31.0588,31.0104,31.0104,78715.0
2018-09-04 15:50:00,38.45,38.51,38.42,38.51,101060.0,31.0185,31.0669,30.9943,31.0669,101060.0
2018-09-04 15:55:00,38.51,38.55,38.46,38.52,215057.0,31.0669,31.0991,31.0265,31.0749,215057.0
2018-09-05 09:30:00,38.44,38.76,38.34,38.67,44016.0,31.0104,31.2685,30.9297,31.1959,44016.0
2018-09-05 09:35:00,38.66,38.67,38.45,38.65,22430.0,31.1879,31.1959,31.0185,31.1798,22430.0
2018-09-05 09:40:00,38.67,38.68,38.39,38.55,15323.0,31.1959,31.204,30.9701,31.0991,15323.0
2018-09-05 09:45:00,38.52,38.52,38.36,38.5,16843.0,31.0749,31.0749,30.9459,31.0588,16843.0
2018-09-05 09:50:00,38.5,38.65,38.37,38.55,56836.0,31.0588,31.1798,30.9539,31.0991,56836.0
2018-09-05 09:55:00,38.55,38.64,38.54,38.58,24751.0,31.0991,31.1717,31.0911,31.1233,24751.0
2018-09-05 10:00:00,38.59,38.84,38.59,38.82,58620.0,31.1314,31.3331,31.1314,31.3169,58620.0
2018-09-05 10:05:00,38.82,38.88,38.68,38.78,44261.0,31.3169,31.3654,31.204,31.2847,44261.0
2018-09-05 10:10:00,38.79,38.79,38.5,38.5,51561.0,31.2927,31.2927,31.0588,31.0588,51561.0
2018-09-05 10:15:00,38.49,38.54,38.35,38.38,48592.0,31.0507,31.0911,30.9378,30.962,48592.0
2018-09-05 10:20:00,38.38,38.41,38.29,38.39,27234.0,30.962,30.9862,30.8894,30.9701,27234.0
2018-09-05 10:25:00,38.39,38.5,38.37,38.49,35035.0,30.9701,31.0588,30.9539,31.0507,35035.0
2018-09-05 10:30:00,38.48,38.48,38.26,38.32,23357.0,31.0427,31.0427,30.8652,30.9136,23357.0
2018-09-05 10:35:00,38.34,38.42,38.3,38.4,19335.0,30.9297,30.9943,30.8975,30.9781,19335.0
2018-09-05 10:40:00,38.39,38.42,38.33,38.38,28445.0,30.9701,30.9943,30.9217,30.962,28445.0
2018-09-05 10:45:00,38.38,38.49,38.34,38.41,33699.0,30.962,31.0507,30.9297,30.9862,33699.0
2018-09-05 10:50:00,38.42,38.48,38.41,38.41,25486.0,30.9943,31.0427,30.9862,30.9862,25486.0
2018-09-05 10:55:00,38.4,38.55,38.39,38.55,23531.0,30.9781,31.0991,30.9701,31.0991,23531.0
2018-09-05 11:00:00,38.56,38.58,38.47,38.48,32456.0,31.1072,31.1233,31.0346,31.0427,32456.0
2018-09-05 11:05:00,38.48,38.53,38.42,38.45,41261.0,31.0427,31.083,30.9943,31.0185,41261.0
2018-09-05 11:10:00,38.45,38.51,38.43,38.5,19187.0,31.0185,31.0669,31.0023,31.0588,19187.0
2018-09-05 11:15:00,38.5,38.6,38.5,38.52,24218.0,31.0588,31.1395,31.0588,31.0749,24218.0
2018-09-05 11:20:00,38.52,38.59,38.47,38.53,22933.0,31.0749,31.1314,31.0346,31.083,22933.0
2018-09-05 11:25:00,38.53,38.56,38.37,38.38,35758.0,31.083,31.1072,30.9539,30.962,35758.0
2018-09-05 11:30:00,38.39,38.44,38.37,38.43,19238.0,30.9701,31.0104,30.9539,31.0023,19238.0
2018-09-05 11:35:00,38.45,38.5,38.4,38.5,17530.0,31.0185,31.0588,30.9781,31.0588,17530.0
2018-09-05 11:40:00,38.51,38.53,38.49,38.49,17210.0,31.0669,31.083,31.0507,31.0507,17210.0
2018-09-05 11:45:00,38.49,38.53,38.48,38.5,18130.0,31.0507,31.083,31.0427,31.0588,18130.0
2018-09-05 11:50:00,38.5,38.6,38.5,38.56,18955.0,31.0588,31.1395,31.0588,31.1072,18955.0
2018-09-05 11:55:00,38.57,38.67,38.57,38.67,23422.0,31.1153,31.1959,31.1153,31.1959,23422.0
2018-09-05 12:00:00,38.65,38.73,38.64,38.73,22281.0,31.1798,31.2443,31.1717,31.2443,22281.0
2018-09-05 12:05:00,38.72,38.73,38.66,38.69,22715.0,31.2363,31.2443,31.1879,31.2121,22715.0
2018-09-05 12:10:00,38.69,38.73,38.68,38.7,13036.0,31.2121,31.2443,31.204,31.2201,13036.0
2018-09-05 12:15:00,38.7,38.83,38.69,38.79,33628.0,31.2201,31.325,31.2121,31.2927,33628.0
2018-09-05 12:20:00,38.81,38.82,38.67,38.71,20018.0,31.3089,31.3169,31.1959,31.2282,20018.0
2018-09-05 12:25:00,38.71,38.78,38.68,38.76,14074.0,31.2282,31.2847,31.204,31.2685,14074.0
2018-09-05 12:30:00,38.75,38.82,38.74,38.82,13465.0,31.2605,31.3169,31.2524,31.3169,13465.0
2018-09-05 12:35:00,38.81,38.84,38.78,38.78,11188.0,31.3089,31.3331,31.2847,31.2847,11188.0
2018-09-05 12:40:00,38.78,38.84,38.77,38.79,17318.0,31.2847,31.3331,31.2766,31.2927,17318.0
2018-09-05 12:45:00,38.79,38.83,38.79,38.82,8875.0,31.2927,31.325,31.2927,31.3169,8875.0
2018-09-05 12:50:00,38.81,38.85,38.79,38.81,18249.0,31.3089,31.3411,31.2927,31.3089,18249.0
2018-09-05 12:55:00,38.82,38.85,38.77,38.78,15683.0,31.3169,31.3411,31.2766,31.2847,15683.0
2018-09-05 13:00:00,38.78,38.78,38.65,38.68,16135.0,31.2847,31.2847,31.1798,31.204,16135.0
2018-09-05 13:05:00,38.68,38.76,38.68,38.73,16131.0,31.204,31.2685,31.204,31.2443,16131.0
2018-09-05 13:10:00,38.73,38.81,38.73,38.8,13058.0,31.2443,31.3089,31.2443,31.3008,13058.0
2018-09-05 13:15:00,38.78,38.85,38.77,38.85,13114.0,31.2847,31.3411,31.2766,31.3411,13114.0
2018-09-05 13:20:00,38.84,38.87,38.82,38.83,18275.0,31.3331,31.3573,31.3169,31.325,18275.0
2018-09-05 13:25:00,38.83,38.87,38.77,38.86,18922.0,31.325,31.3573,31.2766,31.3492,18922.0
2018-09-05 13:30:00,38.87,38.93,38.87,38.89,14641.0,31.3573,31.4057,31.3573,31.3734,14641.0
2018-09-05 13:35:00,38.9,38.91,38.78,38.79,18566.0,31.3815,31.3896,31.2847,31.2927,18566.0
2018-09-05 13:40:00,38.8,38.82,38.77,38.79,13068.0,31.3008,31.3169,31.2766,31.2927,13068.0
2018-09-05 13:45:00,38.79,38.8,38.74,38.74,8471.0,31.2927,31.3008,31.2524,31.2524,8471.0
2018-09-05 13:50:00,38.76,38.77,38.73,38.75,11035.0,31.2685,31.2766,31.2443,31.2605,11035.0
2018-09-05 13:55:00,38.74,38.77,38.69,38.74,17053.0,31.2524,31.2766,31.2121,31.2524,17053.0
2018-09-05 14:00:00,38.74,38.79,38.73,38.75,14469.0,31.2524,31.2927,31.2443,31.2605,14469.0
2018-09-05 14:05:00,38.75,38.81,38.72,38.77,18005.0,31.2605,31.3089,31.2363,31.2766,18005.0
2018-09-05 14:10:00,38.79,38.83,38.78,38.82,16889.0,31.2927,31.325,31.2847,31.3169,16889.0
2018-09-05 14:15:00,38.82,38.89,38.77,38.88,19795.0,31.3169,31.3734,31.2766,31.3654,19795.0
2018-09-05 14:20:00,38.89,38.93,38.89,38.92,13398.0,31.3734,31.4057,31.3734,31.3976,13398.0
2018-09-05 14:25:00,38.92,38.99,38.91,38.97,70700.0,31.3976,31.4541,31.3896,31.438,70700.0
2018-09-05 14:30:00,38.98,39.02,38.88,38.94,77637.0,31.446,31.4783,31.3654,31.4138,77637.0
2018-09-05 14:35:00,38.95,39.05,38.94,38.96,33275.0,31.4218,31.5025,31.4138,31.4299,33275.0
2018-09-05 14:40:00,38.96,39.03,38.95,39.02,24945.0,31.4299,31.4864,31.4218,31.4783,24945.0
2018-09-05 14:45:00,39.02,39.11,39.02,39.05,52959.0,31.4783,31.5509,31.4783,31.5025,52959.0
2018-09-05 14:50:00,39.05,39.06,38.94,39.04,31929.0,31.5025,31.5106,31.4138,31.4944,31929.0
2018-09-05 14:55:00,39.04,39.05,38.99,39.01,27589.0,31.4944,31.5025,31.4541,31.4702,27589.0
2018-09-05 15:00:00,39.01,39.09,38.96,39.08,40313.0,31.4702,31.5348,31.4299,31.5267,40313.0
2018-09-05 15:05:00,39.09,39.1,38.99,39.01,43355.0,31.5348,31.5428,31.4541,31.4702,43355.0
2018-09-05 15:10:00,39.02,39.06,38.99,39.06,25699.0,31.4783,31.5106,31.4541,31.5106,25699.0
2018-09-05 15:15:00,39.06,39.08,39.03,39.05,47815.0,31.5106,31.5267,31.4864,31.5025,47815.0
2018-09-05 15:20:00,39.05,39.09,39.0,39.09,34703.0,31.5025,31.5348,31.4622,31.5348,34703.0
2018-09-05 15:25:00,39.09,39.09,39.04,39.07,26083.0,31.5348,31.5348,31.4944,31.5186,26083.0
2018-09-05 15:30:00,39.08,39.24,39.07,39.23,58453.0,31.5267,31.6558,31.5186,31.6477,58453.0
2018-09-05 15:35:00,39.22,39.24,39.18,39.2,50428.0,31.6396,31.6558,31.6074,31.6235,50428.0
2018-09-05 15:40:00,39.2,39.2,39.05,39.08,116554.0,31.6235,31.6235,31.5025,31.5267,116554.0
2018-09-05 15:45:00,39.08,39.11,39.05,39.07,162271.0,31.5267,31.5509,31.5025,31.5186,162271.0
2018-09-05 15:50:00,39.06,39.07,38.94,38.96,162756.0,31.5106,31.5186,31.4138,31.4299,162756.0
2018-09-05 15:55:00,38.95,39.06,38.95,39.05,227212.0,31.4218,31.5106,31.4218,31.5025,227212.0
2018-09-06 09:30:00,39.24,39.71,39.22,39.56,74124.0,31.6558,32.0349,31.6396,31.9139,74124.0
2018-09-06 09:35:00,39.58,39.59,39.21,39.24,29425.0,31.9301,31.9381,31.6316,31.6558,29425.0
2018-09-06 09:40:00,39.26,39.32,39.16,39.26,29176.0,31.6719,31.7203,31.5912,31.6719,29176.0
2018-09-06 09:45:00,39.23,39.31,39.11,39.25,26405.0,31.6477,31.7122,31.5509,31.6638,26405.0
2018-09-06 09:50:00,39.25,39.31,39.2,39.2,40203.0,31.6638,31.7122,31.6235,31.6235,40203.0
2018-09-06 09:55:00,39.21,39.48,39.2,39.48,23541.0,31.6316,31.8494,31.6235,31.8494,23541.0
2018-09-06 10:00:00,39.48,39.49,39.36,39.36,21299.0,31.8494,31.8575,31.7526,31.7526,21299.0
2018-09-06 10:05:00,39.36,39.36,39.2,39.2,28883.0,31.7526,31.7526,31.6235,31.6235,28883.0
2018-09-06 10:10:00,39.19,39.23,39.13,39.16,20685.0,31.6154,31.6477,31.567,31.5912,20685.0
2018-09-06 10:15:00,39.18,39.2,39.08,39.19,16687.0,31.6074,31.6235,31.5267,31.6154,16687.0
2018-09-06 10:20:00,39.18,39.21,39.14,39.16,19740.0,31.6074,31.6316,31.5751,31.5912,19740.0
2018-09-06 10:25:00,39.17,39.26,39.13,39.25,12834.0,31.5993,31.6719,31.567,31.6638,12834.0
2018-09-06 10:30:00,39.26,39.26,39.11,39.11,17646.0,31.6719,31.6719,31.5509,31.5509,17646.0
2018-09-06 10:35:00,39.12,39.26,39.1,39.26,27035.0,31.559,31.6719,31.5428,31.6719,27035.0
2018-09-06 10:40:00,39.25,39.28,39.18,39.22,20610.0,31.6638,31.688,31.6074,31.6396,20610.0
2018-09-06 10:45:00,39.23,39.25,39.17,39.18,12852.0,31.6477,31.6638,31.5993,31.6074,12852.0
2018-09-06 10:50:00,39.18,39.22,39.17,39.19,12215.0,31.6074,31.6396,31.5993,31.6154,12215.0
2018-09-06 10:55:00,39.17,39.2,39.12,39.12,12764.0,31.5993,31.6235,31.559,31.559,12764.0
2018-09-06 11:00:00,39.13,39.14,38.93,38.94,37719.0,31.567,31.5751,31.4057,31.4138,37719.0
2018-09-06 11:05:00,38.94,38.95,38.91,38.93,26294.0,31.4138,31.4218,31.3896,31.4057,26294.0
2018-09-06 11:10:00,38.93,38.98,38.88,38.9,30831.0,31.4057,31.446,31.3654,31.3815,30831.0
2018-09-06 11:15:00,38.88,38.93,38.85,38.89,23162.0,31.3654,31.4057,31.3411,31.3734,23162.0
2018-09-06 11:20:00,38.89,39.04,38.89,39.01,23848.0,31.3734,31.4944,31.3734,31.4702,23848.0
2018-09-06 11:25:00,39.03,39.07,38.99,39.02,23216.0,31.4864,31.5186,31.4541,31.4783,23216.0
2018-09-06 11:30:00,39.01,39.06,38.99,39.04,16917.0,31.4702,31.5106,31.4541,31.4944,16917.0
2018-09-06 11:35:00,39.05,39.08,39.01,39.03,15912.0,31.5025,31.5267,31.4702,31.4864,15912.0
2018-09-06 11:40:00,39.02,39.09,39.02,39.02,12414.0,31.4783,31.5348,31.4783,31.4783,12414.0
2018-09-06 11:45:00,39.02,39.06,39.01,39.04,13444.0,31.4783,31.5106,31.4702,31.4944,13444.0
2018-09-06 11:50:00,39.04,39.13,39.01,39.13,12955.0,31.4944,31.567,31.4702,31.567,12955.0
2018-09-06 11:55:00,39.12,39.16,39.1,39.13,17950.0,31.559,31.5912,31.5428,31.567,17950.0
2018-09-06 12:00:00,39.13,39.13,39.04,39.05,18241.0,31.567,31.567,31.4944,31.5025,18241.0
2018-09-06 12:05:00,39.06,39.08,38.98,38.98,12100.0,31.5106,31.5267,31.446,31.446,12100.0
2018-09-06 12:10:00,38.97,38.97,38.89,38.91,16183.0,31.438,31.438,31.3734,31.3896,16183.0
2018-09-06 12:15:00,38.91,38.97,38.9,38.97,12396.0,31.3896,31.438,31.3815,31.438,12396.0
2018-09-06 12:20:00,38.97,39.03,38.95,38.99,23825.0,31.438,31.4864,31.4218,31.4541,23825.0
2018-09-06 12:25:00,38.99,38.99,38.93,38.97,12664.0,31.4541,31.4541,31.4057,31.438,12664.0
2018-09-06 12:30:00,38.98,39.02,38.97,39.02,14408.0,31.446,31.4783,31.438,31.4783,14408.0
2018-09-06 12:35:00,39.02,39.03,38.99,39.0,10458.0,31.4783,31.4864,31.4541,31.4622,10458.0
2018-09-06 12:40:00,38.99,39.04,38.98,39.04,10016.0,31.4541,31.4944,31.446,31.4944,10016.0
2018-09-06 12:45:00,39.05,39.11,39.03,39.06,14011.0,31.5025,31.5509,31.4864,31.5106,14011.0
2018-09-06 12:50:00,39.06,39.06,39.01,39.01,15905.0,31.5106,31.5106,31.4702,31.4702,15905.0
2018-09-06 12:55:00,39.01,39.04,38.99,39.02,11290.0,31.4702,31.4944,31.4541,31.4783,11290.0
2018-09-06 13:00:00,39.03,39.04,38.93,38.94,13025.0,31.4864,31.4944,31.4057,31.4138,13025.0
2018-09-06 13:05:00,38.93,38.95,38.91,38.95,10876.0,31.4057,31.4218,31.3896,31.4218,10876.0
2018-09-06 13:10:00,38.94,38.94,38.89,38.9,24007.0,31.4138,31.4138,31.3734,31.3815,24007.0
2018-09-06 13:15:00,38.9,38.92,38.9,38.92,17362.0,31.3815,31.3976,31.3815,31.3976,17362.0
2018-09-06 13:20:00,38.92,38.92,38.9,38.91,22625.0,31.3976,31.3976,31.3815,31.3896,22625.0
2018-09-06 13:25:00,38.9,38.91,38.83,38.84,29637.0,31.3815,31.3896,31.325,31.3331,29637.0
2018-09-06 13:30:00,38.85,38.85,38.76,38.78,53152.0,31.3411,31.3411,31.2685,31.2847,53152.0
2018-09-06 13:35:00,38.79,38.84,38.78,38.84,19867.0,31.2927,31.3331,31.2847,31.3331,19867.0
2018-09-06 13:40:00,38.84,38.87,38.81,38.83,19078.0,31.3331,31.3573,31.3089,31.325,19078.0
2018-09-06 13:45:00,38.82,38.85,38.8,38.85,11540.0,31.3169,31.3411,31.3008,31.3411,11540.0
2018-09-06 13:50:00,38.85,38.85,38.8,38.82,14202.0,31.3411,31.3411,31.3008,31.3169,14202.0
2018-09-06 13:55:00,38.81,38.84,38.79,38.84,9612.0,31.3089,31.3331,31.2927,31.3331,9612.0
2018-09-06 14:00:00,38.84,38.86,38.82,38.82,32438.0,31.3331,31.3492,31.3169,31.3169,32438.0
2018-09-06 14:05:00,38.82,38.83,38.78,38.78,33384.0,31.3169,31.325,31.2847,31.2847,33384.0
2018-09-06 14:10:00,38.78,38.79,38.71,38.72,41471.0,31.2847,31.2927,31.2282,31.2363,41471.0
2018-09-06 14:15:00,38.73,38.74,38.67,38.7,17989.0,31.2443,31.2524,31.1959,31.2201,17989.0
2018-09-06 14:20:00,38.7,38.71,38.68,38.71,9257.0,31.2201,31.2282,31.204,31.2282,9257.0
2018-09-06 14:25:00,38.7,38.73,38.67,38.73,12635.0,31.2201,31.2443,31.1959,31.2443,12635.0
2018-09-06 14:30:00,38.73,38.75,38.69,38.73,19123.0,31.2443,31.2605,31.2121,31.2443,19123.0
2018-09-06 14:35:00,38.72,38.74,38.71,38.73,23442.0,31.2363,31.2524,31.2282,31.2443,23442.0
2018-09-06 14:40:00,38.73,38.73,38.67,38.67,26683.0,31.2443,31.2443,31.1959,31.1959,26683.0
2018-09-06 14:45:00,38.68,38.68,38.6,38.63,26401.0,31.204,31.204,31.1395,31.1637,26401.0
2018-09-06 14:50:00,38.63,38.63,38.57,38.61,31093.0,31.1637,31.1637,31.1153,31.1475,31093.0
2018-09-06 14:55:00,38.62,38.62,38.59,38.6,15718.0,31.1556,31.1556,31.1314,31.1395,15718.0
2018-09-06 15:00:00,38.61,38.71,38.61,38.67,24381.0,31.1475,31.2282,31.1475,31.1959,24381.0
2018-09-06 15:05:00,38.68,38.72,38.67,38.71,24808.0,31.204,31.2363,31.1959,31.2282,24808.0
2018-09-06 15:10:00,38.71,38.72,38.7,38.71,15334.0,31.2282,31.2363,31.2201,31.2282,15334.0
2018-09-06 15:15:00,38.7,38.71,38.65,38.67,24344.0,31.2201,31.2282,31.1798,31.1959,24344.0
2018-09-06 15:20:00,38.68,38.68,38.62,38.64,40171.0,31.204,31.204,31.1556,31.1717,40171.0
2018-09-06 15:25:00,38.64,38.66,38.61,38.62,26305.0,31.1717,31.1879,31.1475,31.1556,26305.0
2018-09-06 15:30:00,38.62,38.63,38.57,38.58,22046.0,31.1556,31.1637,31.1153,31.1233,22046.0
2018-09-06 15:35:00,38.58,38.6,38.44,38.45,91240.0,31.1233,31.1395,31.0104,31.0185,91240.0
2018-09-06 15:40:00,38.46,38.46,38.39,38.43,48153.0,31.0265,31.0265,30.9701,31.0023,48153.0
2018-09-06 15:45:00,38.43,38.43,38.38,38.4,39105.0,31.0023,31.0023,30.962,30.9781,39105.0
2018-09-06 15:50:00,38.4,38.47,38.31,38.32,152332.0,30.9781,31.0346,30.9055,30.9136,152332.0
2018-09-06 15:55:00,38.32,38.38,38.27,38.34,203182.0,30.9136,30.962,30.8733,30.9297,203182.0
2018-09-07 09:30:00,38.0,38.31,37.68,38.18,63528.0,30.6554,30.9055,30.3973,30.8006,63528.0
2018-09-07 09:35:00,38.22,38.53,38.18,38.36,25739.0,30.8329,31.083,30.8006,30.9459,25739.0
2018-09-07 09:40:00,38.34,38.58,38.3,38.55,10991.0,30.9297,31.1233,30.8975,31.0991,10991.0
2018-09-07 09:45:00,38.56,38.72,38.52,38.65,22359.0,31.1072,31.2363,31.0749,31.1798,22359.0
2018-09-07 09:50:00,38.66,38.85,38.66,38.77,20373.0,31.1879,31.3411,31.1879,31.2766,20373.0
2018-09-07 09:55:00,38.78,38.82,38.6,38.62,17600.0,31.2847,31.3169,31.1395,31.1556,17600.0
2018-09-07 10:00:00,38.63,38.67,38.35,38.44,26428.0,31.1637,31.1959,30.9378,31.0104,26428.0
2018-09-07 10:05:00,38.46,38.64,38.46,38.62,20579.0,31.0265,31.1717,31.0265,31.1556,20579.0
2018-09-07 10:10:00,38.64,38.68,38.58,38.61,12626.0,31.1717,31.204,31.1233,31.1475,12626.0
2018-09-07 10:15:00,38.62,38.75,38.62,38.73,9105.0,31.1556,31.2605,31.1556,31.2443,9105.0
2018-09-07 10:20:00,38.72,38.76,38.66,38.69,14143.0,31.2363,31.2685,31.1879,31.2121,14143.0
2018-09-07 10:25:00,38.7,38.74,38.63,38.64,24268.0,31.2201,31.2524,31.1637,31.1717,24268.0
2018-09-07 10:30:00,38.65,38.71,38.62,38.67,18237.0,31.1798,31.2282,31.1556,31.1959,18237.0
2018-09-07 10:35:00,38.66,38.73,38.61,38.65,24247.0,31.1879,31.2443,31.1475,31.1798,24247.0
2018-09-07 10:40:00,38.67,38.72,38.63,38.71,12677.0,31.1959,31.2363,31.1637,31.2282,12677.0
2018-09-07 10:45:00,38.71,38.74,38.64,38.69,20745.0,31.2282,31.2524,31.1717,31.2121,20745.0
2018-09-07 10:50:00,38.7,38.72,38.63,38.69,12543.0,31.2201,31.2363,31.1637,31.2121,12543.0
2018-09-07 10:55:00,38.68,38.69,38.61,38.64,11316.0,31.204,31.2121,31.1475,31.1717,11316.0
2018-09-07 11:00:00,38.63,38.64,38.51,38.52,14399.0,31.1637,31.1717,31.0669,31.0749,14399.0
2018-09-07 11:05:00,38.52,38.54,38.51,38.52,9374.0,31.0749,31.0911,31.0669,31.0749,9374.0
2018-09-07 11:10:00,38.51,38.59,38.46,38.59,11476.0,31.0669,31.1314,31.0265,31.1314,11476.0
2018-09-07 11:15:00,38.6,38.62,38.53,38.54,15225.0,31.1395,31.1556,31.083,31.0911,15225.0
2018-09-07 11:20:00,38.56,38.57,38.49,38.5,12528.0,31.1072,31.1153,31.0507,31.0588,12528.0
2018-09-07 11:25:00,38.5,38.54,38.48,38.49,12485.0,31.0588,31.0911,31.0427,31.0507,12485.0
2018-09-07 11:30:00,38.5,38.5,38.44,38.47,11556.0,31.0588,31.0588,31.0104,31.0346,11556.0
2018-09-07 11:35:00,38.48,38.49,38.43,38.48,17650.0,31.0427,31.0507,31.0023,31.0427,17650.0
2018-09-07 11:40:00,38.48,38.53,38.47,38.47,23542.0,31.0427,31.083,31.0346,31.0346,23542.0
2018-09-07 11:45:00,38.47,38.52,38.47,38.5,18980.0,31.0346,31.0749,31.0346,31.0588,18980.0
2018-09-07 11:50:00,38.5,38.5,38.46,38.48,37385.0,31.0588,31.0588,31.0265,31.0427,37385.0
2018-09-07 11:55:00,38.47,38.48,38.39,38.46,32840.0,31.0346,31.0427,30.9701,31.0265,32840.0
2018-09-07 12:00:00,38.47,38.53,38.46,38.48,22752.0,31.0346,31.083,31.0265,31.0427,22752.0
2018-09-07 12:05:00,38.49,38.54,38.4,38.43,25370.0,31.0507,31.0911,30.9781,31.0023,25370.0
2018-09-07 12:10:00,38.42,38.47,38.36,38.36,8047.0,30.9943,31.0346,30.9459,30.9459,8047.0
2018-09-07 12:15:00,38.35,38.37,38.26,38.26,14345.0,30.9378,30.9539,30.8652,30.8652,14345.0
2018-09-07 12:20:00,38.24,38.25,38.2,38.22,7800.0,30.849,30.8571,30.8168,30.8329,7800.0
2018-09-07 12:25:00,38.2,38.21,38.11,38.13,18944.0,30.8168,30.8248,30.7442,30.7603,18944.0
2018-09-07 12:30:00,38.12,38.14,38.08,38.11,25950.0,30.7522,30.7684,30.72,30.7442,25950.0
2018-09-07 12:35:00,38.12,38.19,38.1,38.17,17905.0,30.7522,30.8087,30.7361,30.7926,17905.0
2018-09-07 12:40:00,38.17,38.21,38.12,38.15,15381.0,30.7926,30.8248,30.7522,30.7764,15381.0
2018-09-07 12:45:00,38.15,38.19,38.11,38.13,42722.0,30.7764,30.8087,30.7442,30.7603,42722.0
2018-09-07 12:50:00,38.13,38.14,38.1,38.12,29955.0,30.7603,30.7684,30.7361,30.7522,29955.0
2018-09-07 12:55:00,38.12,38.13,38.1,38.1,11640.0,30.7522,30.7603,30.7361,30.7361,11640.0
2018-09-07 13:00:00,38.12,38.15,38.09,38.09,15202.0,30.7522,30.7764,30.728,30.728,15202.0
2018-09-07 13:05:00,38.1,38.14,38.09,38.13,7386.0,30.7361,30.7684,30.728,30.7603,7386.0
2018-09-07 13:10:00,38.13,38.14,38.08,38.09,12903.0,30.7603,30.7684,30.72,30.728,12903.0
2018-09-07 13:15:00,38.09,38.1,38.04,38.04,9381.0,30.728,30.7361,30.6877,30.6877,9381.0
2018-09-07 13:20:00,38.05,38.06,37.99,38.02,13203.0,30.6958,30.7038,30.6474,30.6716,13203.0
2018-09-07 13:25:00,38.05,38.11,38.05,38.11,9529.0,30.6958,30.7442,30.6958,30.7442,9529.0
2018-09-07 13:30:00,38.11,38.12,38.06,38.09,10144.0,30.7442,30.7522,30.7038,30.728,10144.0
2018-09-07 13:35:00,38.09,38.09,38.0,38.03,8648.0,30.728,30.728,30.6554,30.6796,8648.0
2018-09-07 13:40:00,38.04,38.06,38.02,38.04,13782.0,30.6877,30.7038,30.6716,30.6877,13782.0
2018-09-07 13:45:00,38.05,38.11,38.04,38.06,11703.0,30.6958,30.7442,30.6877,30.7038,11703.0
2018-09-07 13:50:00,38.07,38.11,38.07,38.08,10000.0,30.7119,30.7442,30.7119,30.72,10000.0
2018-09-07 13:55:00,38.07,38.12,38.07,38.07,8576.0,30.7119,30.7522,30.7119,30.7119,8576.0
2018-09-07 14:00:00,38.06,38.07,38.01,38.02,10272.0,30.7038,30.7119,30.6635,30.6716,10272.0
2018-09-07 14:05:00,38.01,38.02,37.96,37.96,17926.0,30.6635,30.6716,30.6232,30.6232,17926.0
2018-09-07 14:10:00,37.97,38.06,37.96,38.05,7800.0,30.6312,30.7038,30.6232,30.6958,7800.0
2018-09-07 14:15:00,38.05,38.06,37.99,38.0,6239.0,30.6958,30.7038,30.6474,30.6554,6239.0
2018-09-07 14:20:00,38.01,38.04,37.97,38.04,16744.0,30.6635,30.6877,30.6312,30.6877,16744.0
2018-09-07 14:25:00,38.05,38.1,38.03,38.04,20679.0,30.6958,30.7361,30.6796,30.6877,20679.0
2018-09-07 14:30:00,38.03,38.04,38.0,38.0,9779.0,30.6796,30.6877,30.6554,30.6554,9779.0
2018-09-07 14:35:00,38.01,38.06,38.0,38.05,11186.0,30.6635,30.7038,30.6554,30.6958,11186.0
2018-09-07 14:40:00,38.05,38.08,38.03,38.06,33986.0,30.6958,30.72,30.6796,30.7038,33986.0
2018-09-07 14:45:00,38.06,38.08,38.03,38.04,20132.0,30.7038,30.72,30.6796,30.6877,20132.0
2018-09-07 14:50:00,38.03,38.04,37.98,37.98,9174.0,30.6796,30.6877,30.6393,30.6393,9174.0
2018-09-07 14:55:00,37.98,38.03,37.97,38.0,13648.0,30.6393,30.6796,30.6312,30.6554,13648.0
2018-09-07 15:00:00,37.98,38.02,37.98,38.01,16853.0,30.6393,30.6716,30.6393,30.6635,16853.0
2018-09-07 15:05:00,38.01,38.02,37.97,38.01,14269.0,30.6635,30.6716,30.6312,30.6635,14269.0
2018-09-07 15:10:00,38.0,38.07,38.0,38.05,23421.0,30.6554,30.7119,30.6554,30.6958,23421.0
2018-09-07 15:15:00,38.06,38.06,38.01,38.04,14829.0,30.7038,30.7038,30.6635,30.6877,14829.0
2018-09-07 15:20:00,38.03,38.04,37.99,38.01,18131.0,30.6796,30.6877,30.6474,30.6635,18131.0
2018-09-07 15:25:00,38.02,38.08,38.01,38.05,25206.0,30.6716,30.72,30.6635,30.6958,25206.0
2018-09-07 15:30:00,38.06,38.07,38.02,38.04,28175.0,30.7038,30.7119,30.6716,30.6877,28175.0
2018-09-07 15:35:00,38.04,38.06,38.01,38.06,28472.0,30.6877,30.7038,30.6635,30.7038,28472.0
2018-09-07 15:40:00,38.05,38.08,38.04,38.06,48726.0,30.6958,30.72,30.6877,30.7038,48726.0
2018-09-07 15:45:00,38.07,38.11,38.05,38.1,50791.0,30.7119,30.7442,30.6958,30.7361,50791.0
2018-09-07 15:50:00,38.1,38.13,38.09,38.1,55123.0,30.7361,30.7603,30.728,30.7361,55123.0
2018-09-07 15:55:00,38.1,38.14,38.07,38.08,132658.0,30.7361,30.7684,30.7119,30.72,132658.0
2018-09-10 09:30:00,38.22,38.55,38.2,38.55,26590.0,30.8329,31.0991,30.8168,31.0991,26590.0
2018-09-10 09:35:00,38.55,38.59,38.37,38.52,18758.0,31.0991,31.1314,30.9539,31.0749,18758.0
2018-09-10 09:40:00,38.5,38.83,38.5,38.69,28832.0,31.0588,31.325,31.0588,31.2121,28832.0
2018-09-10 09:45:00,38.68,38.87,38.59,38.82,28533.0,31.204,31.3573,31.1314,31.3169,28533.0
2018-09-10 09:50:00,38.79,38.83,38.63,38.63,43214.0,31.2927,31.325,31.1637,31.1637,43214.0
2018-09-10 09:55:00,38.63,38.63,38.51,38.59,22652.0,31.1637,31.1637,31.0669,31.1314,22652.0
2018-09-10 10:00:00,38.59,38.74,38.57,38.71,24603.0,31.1314,31.2524,31.1153,31.2282,24603.0
2018-09-10 10:05:00,38.72,38.79,38.64,38.64,21510.0,31.2363,31.2927,31.1717,31.1717,21510.0
2018-09-10 10:10:00,38.65,38.77,38.65,38.74,24386.0,31.1798,31.2766,31.1798,31.2524,24386.0
2018-09-10 10:15:00,38.74,38.83,38.73,38.82,24520.0,31.2524,31.325,31.2443,31.3169,24520.0
2018-09-10 10:20:00,38.85,38.96,38.83,38.9,31496.0,31.3411,31.4299,31.325,31.3815,31496.0
2018-09-10 10:25:00,38.9,39.0,38.89,39.0,18497.0,31.3815,31.4622,31.3734,31.4622,18497.0
2018-09-10 10:30:00,39.0,39.06,38.92,38.95,33709.0,31.4622,31.5106,31.3976,31.4218,33709.0
2018-09-10 10:35:00,38.95,39.14,38.95,39.13,42695.0,31.4218,31.5751,31.4218,31.567,42695.0
2018-09-10 10:40:00,39.12,39.22,39.07,39.2,25744.0,31.559,31.6396,31.5186,31.6235,25744.0
2018-09-10 10:45:00,39.19,39.23,39.14,39.2,33098.0,31.6154,31.6477,31.5751,31.6235,33098.0
2018-09-10 10:50:00,39.2,39.3,39.16,39.18,29690.0,31.6235,31.7042,31.5912,31.6074,29690.0
2018-09-10 10:55:00,39.19,39.22,39.03,39.04,21082.0,31.6154,31.6396,31.4864,31.4944,21082.0
2018-09-10 11:00:00,39.03,39.08,39.02,39.03,25977.0,31.4864,31.5267,31.4783,31.4864,25977.0
2018-09-10 11:05:00,39.03,39.05,38.96,39.02,31198.0,31.4864,31.5025,31.4299,31.4783,31198.0
2018-09-10 11:10:00,39.03,39.12,39.03,39.03,20191.0,31.4864,31.559,31.4864,31.4864,20191.0
2018-09-10 11:15:00,39.02,39.11,39.02,39.1,14161.0,31.4783,31.5509,31.4783,31.5428,14161.0
2018-09-10 11:20:00,39.1,39.1,38.96,38.97,14724.0,31.5428,31.5428,31.4299,31.438,14724.0
2018-09-10 11:25:00,38.96,38.96,38.9,38.96,14496.0,31.4299,31.4299,31.3815,31.4299,14496.0
2018-09-10 11:30:00,38.96,39.01,38.95,38.98,11786.0,31.4299,31.4702,31.4218,31.446,11786.0
2018-09-10 11:35:00,38.97,38.97,38.87,38.87,13009.0,31.438,31.438,31.3573,31.3573,13009.0
2018-09-10 11:40:00,38.87,38.88,38.82,38.84,15613.0,31.3573,31.3654,31.3169,31.3331,15613.0
2018-09-10 11:45:00,38.84,38.93,38.83,38.93,16999.0,31.3331,31.4057,31.325,31.4057,16999.0
2018-09-10 11:50:00,38.92,38.99,38.91,38.99,10576.0,31.3976,31.4541,31.3896,31.4541,10576.0
2018-09-10 11:55:00,38.99,39.0,38.89,38.93,19162.0,31.4541,31.4622,31.3734,31.4057,19162.0
2018-09-10 12:00:00,38.92,38.98,38.89,38.98,10862.0,31.3976,31.446,31.3734,31.446,10862.0
2018-09-10 12:05:00,38.97,39.0,38.9,38.99,14654.0,31.438,31.4622,31.3815,31.4541,14654.0
2018-09-10 12:10:00,38.98,39.02,38.97,38.97,11471.0,31.446,31.4783,31.438,31.438,11471.0
2018-09-10 12:15:00,38.96,39.01,38.96,38.99,14119.0,31.4299,31.4702,31.4299,31.4541,14119.0
2018-09-10 12:20:00,38.98,39.08,38.98,39.06,13188.0,31.446,31.5267,31.446,31.5106,13188.0
2018-09-10 12:25:00,39.06,39.07,38.98,38.99,13124.0,31.5106,31.5186,31.446,31.4541,13124.0
2018-09-10 12:30:00,38.99,39.06,38.98,39.05,10784.0,31.4541,31.5106,31.446,31.5025,10784.0
2018-09-10 12:35:00,39.05,39.06,39.01,39.05,11339.0,31.5025,31.5106,31.4702,31.5025,11339.0
2018-09-10 12:40:00,39.05,39.1,39.04,39.1,12326.0,31.5025,31.5428,31.4944,31.5428,12326.0
2018-09-10 12:45:00,39.1,39.11,39.06,39.09,12000.0,31.5428,31.5509,31.5106,31.5348,12000.0
2018-09-10 12:50:00,39.09,39.09,39.06,39.08,25494.0,31.5348,31.5348,31.5106,31.5267,25494.0
2018-09-10 12:55:00,39.07,39.08,39.03,39.07,11655.0,31.5186,31.5267,31.4864,31.5186,11655.0
2018-09-10 13:00:00,39.07,39.13,39.06,39.1,11629.0,31.5186,31.567,31.5106,31.5428,11629.0
2018-09-10 13:05:00,39.09,39.18,39.09,39.15,15140.0,31.5348,31.6074,31.5348,31.5832,15140.0
2018-09-10 13:10:00,39.15,39.19,39.15,39.18,7786.0,31.5832,31.6154,31.5832,31.6074,7786.0
2018-09-10 13:15:00,39.18,39.22,39.17,39.2,11988.0,31.6074,31.6396,31.5993,31.6235,11988.0
2018-09-10 13:20:00,39.18,39.21,39.07,39.12,21400.0,31.6074,31.6316,31.5186,31.559,21400.0
2018-09-10 13:25:00,39.12,39.13,39.06,39.09,15479.0,31.559,31.567,31.5106,31.5348,15479.0
2018-09-10 13:30:00,39.09,39.1,39.04,39.04,8886.0,31.5348,31.5428,31.4944,31.4944,8886.0
2018-09-10 13:35:00,39.05,39.11,39.05,39.09,6800.0,31.5025,31.5509,31.5025,31.5348,6800.0
2018-09-10 13:40:00,39.09,39.11,39.08,39.1,10160.0,31.5348,31.5509,31.5267,31.5428,10160.0
2018-09-10 13:45:00,39.1,39.14,39.08,39.13,7971.0,31.5428,31.5751,31.5267,31.567,7971.0
2018-09-10 13:50:00,39.13,39.16,39.13,39.16,7346.0,31.567,31.5912,31.567,31.5912,7346.0
2018-09-10 13:55:00,39.15,39.21,39.15,39.21,11251.0,31.5832,31.6316,31.5832,31.6316,11251.0
2018-09-10 14:00:00,39.21,39.25,39.2,39.25,9465.0,31.6316,31.6638,31.6235,31.6638,9465.0
2018-09-10 14:05:00,39.25,39.29,39.25,39.27,22216.0,31.6638,31.6961,31.6638,31.68,22216.0
2018-09-10 14:10:00,39.28,39.32,39.27,39.3,21786.0,31.688,31.7203,31.68,31.7042,21786.0
2018-09-10 14:15:00,39.32,39.35,39.29,39.3,24104.0,31.7203,31.7445,31.6961,31.7042,24104.0
2018-09-10 14:20:00,39.3,39.32,39.29,39.3,16286.0,31.7042,31.7203,31.6961,31.7042,16286.0
2018-09-10 14:25:00,39.31,39.36,39.3,39.36,13778.0,31.7122,31.7526,31.7042,31.7526,13778.0
2018-09-10 14:30:00,39.35,39.4,39.35,39.39,14160.0,31.7445,31.7848,31.7445,31.7768,14160.0
2018-09-10 14:35:00,39.39,39.4,39.32,39.33,14444.0,31.7768,31.7848,31.7203,31.7284,14444.0
2018-09-10 14:40:00,39.33,39.34,39.3,39.32,16138.0,31.7284,31.7364,31.7042,31.7203,16138.0
2018-09-10 14:45:00,39.33,39.36,39.3,39.3,11566.0,31.7284,31.7526,31.7042,31.7042,11566.0
2018-09-10 14:50:00,39.3,39.33,39.29,39.3,18794.0,31.7042,31.7284,31.6961,31.7042,18794.0
2018-09-10 14:55:00,39.3,39.35,39.3,39.33,17978.0,31.7042,31.7445,31.7042,31.7284,17978.0
2018-09-10 15:00:00,39.33,39.38,39.32,39.38,17522.0,31.7284,31.7687,31.7203,31.7687,17522.0
2018-09-10 15:05:00,39.38,39.38,39.3,39.31,15210.0,31.7687,31.7687,31.7042,31.7122,15210.0
2018-09-10 15:10:00,39.31,39.34,39.3,39.33,16234.0,31.7122,31.7364,31.7042,31.7284,16234.0
2018-09-10 15:15:00,39.32,39.32,39.3,39.32,13152.0,31.7203,31.7203,31.7042,31.7203,13152.0
2018-09-10 15:20:00,39.33,39.34,39.3,39.31,17432.0,31.7284,31.7364,31.7042,31.7122,17432.0
2018-09-10 15:25:00,39.3,39.34,39.29,39.31,30513.0,31.7042,31.7364,31.6961,31.7122,30513.0
2018-09-10 15:30:00,39.3,39.36,39.29,39.35,28265.0,31.7042,31.7526,31.6961,31.7445,28265.0
2018-09-10 15:35:00,39.35,39.39,39.35,39.35,28767.0,31.7445,31.7768,31.7445,31.7445,28767.0
2018-09-10 15:40:00,39.35,39.37,39.34,39.34,26891.0,31.7445,31.7606,31.7364,31.7364,26891.0
2018-09-10 15:45:00,39.34,39.4,39.33,39.35,62636.0,31.7364,31.7848,31.7284,31.7445,62636.0
2018-09-10 15:50:00,39.34,39.35,39.28,39.3,96141.0,31.7364,31.7445,31.688,31.7042,96141.0
2018-09-10 15:55:00,39.3,39.39,39.29,39.32,165194.0,31.7042,31.7768,31.6961,31.7203,165194.0
2018-09-11 09:30:00,39.23,39.74,39.23,39.7,40999.0,31.6477,32.0591,31.6477,32.0269,40999.0
2018-09-11 09:35:00,39.7,39.72,39.34,39.47,13879.0,32.0269,32.043,31.7364,31.8413,13879.0
2018-09-11 09:40:00,39.43,39.56,39.32,39.54,17526.0,31.809,31.9139,31.7203,31.8978,17526.0
2018-09-11 09:45:00,39.53,39.53,39.13,39.27,83782.0,31.8897,31.8897,31.567,31.68,83782.0
2018-09-11 09:50:00,39.23,39.24,39.06,39.17,30945.0,31.6477,31.6558,31.5106,31.5993,30945.0
2018-09-11 09:55:00,39.18,39.18,39.07,39.13,19476.0,31.6074,31.6074,31.5186,31.567,19476.0
2018-09-11 10:00:00,39.15,39.17,39.09,39.15,15121.0,31.5832,31.5993,31.5348,31.5832,15121.0
2018-09-11 10:05:00,39.13,39.13,39.06,39.07,14802.0,31.567,31.567,31.5106,31.5186,14802.0
2018-09-11 10:10:00,39.06,39.08,38.98,39.06,17178.0,31.5106,31.5267,31.446,31.5106,17178.0
2018-09-11 10:15:00,39.08,39.16,38.98,39.08,18231.0,31.5267,31.5912,31.446,31.5267,18231.0
2018-09-11 10:20:00,39.07,39.14,39.05,39.14,12316.0,31.5186,31.5751,31.5025,31.5751,12316.0
2018-09-11 10:25:00,39.13,39.25,39.1,39.1,13246.0,31.567,31.6638,31.5428,31.5428,13246.0
2018-09-11 10:30:00,39.1,39.18,39.04,39.06,13237.0,31.5428,31.6074,31.4944,31.5106,13237.0
2018-09-11 10:35:00,39.02,39.05,38.9,38.94,21227.0,31.4783,31.5025,31.3815,31.4138,21227.0
2018-09-11 10:40:00,38.94,38.96,38.84,38.88,12886.0,31.4138,31.4299,31.3331,31.3654,12886.0
2018-09-11 10:45:00,38.9,38.92,38.79,38.86,15844.0,31.3815,31.3976,31.2927,31.3492,15844.0
2018-09-11 10:50:00,38.87,38.9,38.75,38.77,19239.0,31.3573,31.3815,31.2605,31.2766,19239.0
2018-09-11 10:55:00,38.77,38.83,38.76,38.8,12896.0,31.2766,31.325,31.2685,31.3008,12896.0
2018-09-11 11:00:00,38.79,38.93,38.78,38.91,15123.0,31.2927,31.4057,31.2847,31.3896,15123.0
2018-09-11 11:05:00,38.92,38.95,38.91,38.91,18708.0,31.3976,31.4218,31.3896,31.3896,18708.0
2018-09-11 11:10:00,38.91,39.07,38.9,39.04,21246.0,31.3896,31.5186,31.3815,31.4944,21246.0
2018-09-11 11:15:00,39.04,39.04,38.93,39.01,10147.0,31.4944,31.4944,31.4057,31.4702,10147.0
2018-09-11 11:20:00,39.02,39.08,38.94,39.04,14384.0,31.4783,31.5267,31.4138,31.4944,14384.0
2018-09-11 11:25:00,39.05,39.12,39.02,39.11,10689.0,31.5025,31.559,31.4783,31.5509,10689.0
2018-09-11 11:30:00,39.12,39.15,39.08,39.08,11570.0,31.559,31.5832,31.5267,31.5267,11570.0
2018-09-11 11:35:00,39.08,39.14,39.06,39.1,9457.0,31.5267,31.5751,31.5106,31.5428,9457.0
2018-09-11 11:40:00,39.1,39.11,39.06,39.09,12019.0,31.5428,31.5509,31.5106,31.5348,12019.0
2018-09-11 11:45:00,39.09,39.09,39.03,39.08,14509.0,31.5348,31.5348,31.4864,31.5267,14509.0
2018-09-11 11:50:00,39.08,39.14,39.07,39.14,11870.0,31.5267,31.5751,31.5186,31.5751,11870.0
2018-09-11 11:55:00,39.13,39.18,39.11,39.12,6100.0,31.567,31.6074,31.5509,31.559,6100.0
2018-09-11 12:00:00,39.13,39.14,39.05,39.08,11476.0,31.567,31.5751,31.5025,31.5267,11476.0
2018-09-11 12:05:00,39.09,39.19,39.09,39.19,6295.0,31.5348,31.6154,31.5348,31.6154,6295.0
2018-09-11 12:10:00,39.19,39.21,39.14,39.14,7999.0,31.6154,31.6316,31.5751,31.5751,7999.0
2018-09-11 12:15:00,39.15,39.19,39.12,39.13,7944.0,31.5832,31.6154,31.559,31.567,7944.0
2018-09-11 12:20:00,39.13,39.2,39.13,39.18,11391.0,31.567,31.6235,31.567,31.6074,11391.0
2018-09-11 12:25:00,39.18,39.18,39.15,39.16,6190.0,31.6074,31.6074,31.5832,31.5912,6190.0
2018-09-11 12:30:00,39.16,39.19,39.14,39.15,10206.0,31.5912,31.6154,31.5751,31.5832,10206.0
2018-09-11 12:35:00,39.15,39.17,39.11,39.15,16456.0,31.5832,31.5993,31.5509,31.5832,16456.0
2018-09-11 12:40:00,39.15,39.15,39.1,39.14,9824.0,31.5832,31.5832,31.5428,31.5751,9824.0
2018-09-11 12:45:00,39.14,39.15,39.09,39.14,18189.0,31.5751,31.5832,31.5348,31.5751,18189.0
2018-09-11 12:50:00,39.14,39.19,39.12,39.18,7515.0,31.5751,31.6154,31.559,31.6074,7515.0
2018-09-11 12:55:00,39.17,39.22,39.17,39.2,11048.0,31.5993,31.6396,31.5993,31.6235,11048.0
2018-09-11 13:00:00,39.22,39.32,39.22,39.28,10262.0,31.6396,31.7203,31.6396,31.688,10262.0
2018-09-11 13:05:00,39.28,39.32,39.26,39.28,7917.0,31.688,31.7203,31.6719,31.688,7917.0
2018-09-11 13:10:00,39.27,39.29,39.23,39.24,16112.0,31.68,31.6961,31.6477,31.6558,16112.0
2018-09-11 13:15:00,39.25,39.34,39.25,39.33,6885.0,31.6638,31.7364,31.6638,31.7284,6885.0
2018-09-11 13:20:00,39.33,39.37,39.31,39.32,10554.0,31.7284,31.7606,31.7122,31.7203,10554.0
2018-09-11 13:25:00,39.33,39.33,39.28,39.3,25797.0,31.7284,31.7284,31.688,31.7042,25797.0
2018-09-11 13:30:00,39.3,39.3,39.28,39.29,5319.0,31.7042,31.7042,31.688,31.6961,5319.0
2018-09-11 13:35:00,39.29,39.31,39.26,39.27,6019.0,31.6961,31.7122,31.6719,31.68,6019.0
2018-09-11 13:40:00,39.27,39.3,39.24,39.24,9626.0,31.68,31.7042,31.6558,31.6558,9626.0
2018-09-11 13:45:00,39.23,39.3,39.23,39.29,12118.0,31.6477,31.7042,31.6477,31.6961,12118.0
2018-09-11 13:50:00,39.29,39.31,39.25,39.25,7667.0,31.6961,31.7122,31.6638,31.6638,7667.0
2018-09-11 13:55:00,39.24,39.3,39.23,39.29,10653.0,31.6558,31.7042,31.6477,31.6961,10653.0
2018-09-11 14:00:00,39.3,39.35,39.3,39.33,6450.0,31.7042,31.7445,31.7042,31.7284,6450.0
2018-09-11 14:05:00,39.34,39.34,39.3,39.34,7560.0,31.7364,31.7364,31.7042,31.7364,7560.0
2018-09-11 14:10:00,39.34,39.35,39.3,39.35,12203.0,31.7364,31.7445,31.7042,31.7445,12203.0
2018-09-11 14:15:00,39.37,39.37,39.34,39.36,5792.0,31.7606,31.7606,31.7364,31.7526,5792.0
2018-09-11 14:20:00,39.36,39.43,39.35,39.42,29722.0,31.7526,31.809,31.7445,31.801,29722.0
2018-09-11 14:25:00,39.43,39.43,39.4,39.4,7405.0,31.809,31.809,31.7848,31.7848,7405.0
2018-09-11 14:30:00,39.4,39.48,39.4,39.46,10303.0,31.7848,31.8494,31.7848,31.8333,10303.0
2018-09-11 14:35:00,39.46,39.46,39.39,39.42,9769.0,31.8333,31.8333,31.7768,31.801,9769.0
2018-09-11 14:40:00,39.43,39.49,39.4,39.42,15209.0,31.809,31.8575,31.7848,31.801,15209.0
2018-09-11 14:45:00,39.43,39.47,39.37,39.46,24969.0,31.809,31.8413,31.7606,31.8333,24969.0
2018-09-11 14:50:00,39.46,39.47,39.41,39.43,7267.0,31.8333,31.8413,31.7929,31.809,7267.0
2018-09-11 14:55:00,39.43,39.48,39.4,39.48,14312.0,31.809,31.8494,31.7848,31.8494,14312.0
2018-09-11 15:00:00,39.48,39.51,39.46,39.46,13155.0,31.8494,31.8736,31.8333,31.8333,13155.0
2018-09-11 15:05:00,39.45,39.45,39.41,39.42,13890.0,31.8252,31.8252,31.7929,31.801,13890.0
2018-09-11 15:10:00,39.43,39.44,39.41,39.44,7761.0,31.809,31.8171,31.7929,31.8171,7761.0
2018-09-11 15:15:00,39.43,39.49,39.42,39.43,13356.0,31.809,31.8575,31.801,31.809,13356.0
2018-09-11 15:20:00,39.43,39.43,39.4,39.41,16985.0,31.809,31.809,31.7848,31.7929,16985.0
2018-09-11 15:25:00,39.41,39.43,39.38,39.43,99961.0,31.7929,31.809,31.7687,31.809,99961.0
2018-09-11 15:30:00,39.42,39.46,39.4,39.41,28971.0,31.801,31.8333,31.7848,31.7929,28971.0
2018-09-11 15:35:00,39.41,39.46,39.41,39.43,26155.0,31.7929,31.8333,31.7929,31.809,26155.0
2018-09-11 15:40:00,39.43,39.43,39.4,39.41,26986.0,31.809,31.809,31.7848,31.7929,26986.0
2018-09-11 15:45:00,39.4,39.45,39.39,39.45,67516.0,31.7848,31.8252,31.7768,31.8252,67516.0
2018-09-11 15:50:00,39.45,39.46,39.41,39.43,73725.0,31.8252,31.8333,31.7929,31.809,73725.0
2018-09-11 15:55:00,39.43,39.49,39.43,39.44,108375.0,31.809,31.8575,31.809,31.8171,108375.0
2018-09-12 09:30:00,39.25,39.39,38.6,38.72,121999.0,31.6638,31.7768,31.1395,31.2363,121999.0
2018-09-12 09:35:00,38.7,38.98,38.66,38.81,96339.0,31.2201,31.446,31.1879,31.3089,96339.0
2018-09-12 09:40:00,38.77,38.95,38.68,38.77,19373.0,31.2766,31.4218,31.204,31.2766,19373.0
2018-09-12 09:45:00,38.74,38.76,38.56,38.63,18548.0,31.2524,31.2685,31.1072,31.1637,18548.0
2018-09-12 09:50:00,38.62,38.7,38.58,38.66,38326.0,31.1556,31.2201,31.1233,31.1879,38326.0
2018-09-12 09:55:00,38.65,38.72,38.59,38.62,43779.0,31.1798,31.2363,31.1314,31.1556,43779.0
2018-09-12 10:00:00,38.63,38.67,38.48,38.5,21330.0,31.1637,31.1959,31.0427,31.0588,21330.0
2018-09-12 10:05:00,38.51,38.6,38.37,38.38,34198.0,31.0669,31.1395,30.9539,30.962,34198.0
2018-09-12 10:10:00,38.38,38.41,38.21,38.29,29272.0,30.962,30.9862,30.8248,30.8894,29272.0
2018-09-12 10:15:00,38.3,38.34,38.19,38.24,17280.0,30.8975,30.9297,30.8087,30.849,17280.0
2018-09-12 10:20:00,38.24,38.26,38.16,38.16,17141.0,30.849,30.8652,30.7845,30.7845,17141.0
2018-09-12 10:25:00,38.18,38.31,38.17,38.31,9997.0,30.8006,30.9055,30.7926,30.9055,9997.0
2018-09-12 10:30:00,38.31,38.4,38.23,38.24,14972.0,30.9055,30.9781,30.841,30.849,14972.0
2018-09-12 10:35:00,38.25,38.32,38.21,38.31,21253.0,30.8571,30.9136,30.8248,30.9055,21253.0
2018-09-12 10:40:00,38.32,38.47,38.32,38.38,27618.0,30.9136,31.0346,30.9136,30.962,27618.0
2018-09-12 10:45:00,38.4,38.4,38.28,38.33,13679.0,30.9781,30.9781,30.8813,30.9217,13679.0
2018-09-12 10:50:00,38.34,38.44,38.31,38.41,13678.0,30.9297,31.0104,30.9055,30.9862,13678.0
2018-09-12 10:55:00,38.43,38.48,38.42,38.42,10843.0,31.0023,31.0427,30.9943,30.9943,10843.0
2018-09-12 11:00:00,38.41,38.44,38.22,38.23,27088.0,30.9862,31.0104,30.8329,30.841,27088.0
2018-09-12 11:05:00,38.23,38.25,38.16,38.21,19182.0,30.841,30.8571,30.7845,30.8248,19182.0
2018-09-12 11:10:00,38.19,38.38,38.18,38.36,19086.0,30.8087,30.962,30.8006,30.9459,19086.0
2018-09-12 11:15:00,38.37,38.42,38.32,38.4,45083.0,30.9539,30.9943,30.9136,30.9781,45083.0
2018-09-12 11:20:00,38.39,38.5,38.37,38.38,23384.0,30.9701,31.0588,30.9539,30.962,23384.0
2018-09-12 11:25:00,38.36,38.38,38.32,38.35,9878.0,30.9459,30.962,30.9136,30.9378,9878.0
2018-09-12 11:30:00,38.36,38.38,38.31,38.32,8380.0,30.9459,30.962,30.9055,30.9136,8380.0
2018-09-12 11:35:00,38.31,38.32,38.17,38.18,12631.0,30.9055,30.9136,30.7926,30.8006,12631.0
2018-09-12 11:40:00,38.17,38.2,38.08,38.09,19228.0,30.7926,30.8168,30.72,30.728,19228.0
2018-09-12 11:45:00,38.08,38.09,37.98,38.02,22182.0,30.72,30.728,30.6393,30.6716,22182.0
2018-09-12 11:50:00,38.01,38.07,37.95,38.06,7734.0,30.6635,30.7119,30.6151,30.7038,7734.0
2018-09-12 11:55:00,38.08,38.12,38.04,38.09,9873.0,30.72,30.7522,30.6877,30.728,9873.0
2018-09-12 12:00:00,38.09,38.21,38.09,38.16,11435.0,30.728,30.8248,30.728,30.7845,11435.0
2018-09-12 12:05:00,38.16,38.23,38.14,38.14,12173.0,30.7845,30.841,30.7684,30.7684,12173.0
2018-09-12 12:10:00,38.11,38.17,38.11,38.16,6653.0,30.7442,30.7926,30.7442,30.7845,6653.0
2018-09-12 12:15:00,38.17,38.2,38.13,38.18,12081.0,30.7926,30.8168,30.7603,30.8006,12081.0
2018-09-12 12:20:00,38.17,38.21,38.15,38.18,17096.0,30.7926,30.8248,30.7764,30.8006,17096.0
2018-09-12 12:25:00,38.17,38.2,38.14,38.16,21548.0,30.7926,30.8168,30.7684,30.7845,21548.0
2018-09-12 12:30:00,38.17,38.18,38.04,38.06,61260.0,30.7926,30.8006,30.6877,30.7038,61260.0
2018-09-12 12:35:00,38.07,38.11,38.04,38.04,13766.0,30.7119,30.7442,30.6877,30.6877,13766.0
2018-09-12 12:40:00,38.06,38.13,38.06,38.13,11404.0,30.7038,30.7603,30.7038,30.7603,11404.0
2018-09-12 12:45:00,38.14,38.15,38.11,38.14,12852.0,30.7684,30.7764,30.7442,30.7684,12852.0
2018-09-12 12:50:00,38.15,38.17,38.07,38.07,14802.0,30.7764,30.7926,30.7119,30.7119,14802.0
2018-09-12 12:55:00,38.07,38.07,38.02,38.04,8936.0,30.7119,30.7119,30.6716,30.6877,8936.0
2018-09-12 13:00:00,38.04,38.08,38.03,38.08,9274.0,30.6877,30.72,30.6796,30.72,9274.0
2018-09-12 13:05:00,38.08,38.18,38.08,38.17,10398.0,30.72,30.8006,30.72,30.7926,10398.0
2018-09-12 13:10:00,38.17,38.17,38.1,38.13,7282.0,30.7926,30.7926,30.7361,30.7603,7282.0
2018-09-12 13:15:00,38.14,38.18,38.13,38.18,7070.0,30.7684,30.8006,30.7603,30.8006,7070.0
2018-09-12 13:20:00,38.18,38.21,38.14,38.17,23658.0,30.8006,30.8248,30.7684,30.7926,23658.0
2018-09-12 13:25:00,38.16,38.17,38.12,38.16,7675.0,30.7845,30.7926,30.7522,30.7845,7675.0
2018-09-12 13:30:00,38.16,38.26,38.16,38.26,8134.0,30.7845,30.8652,30.7845,30.8652,8134.0
2018-09-12 13:35:00,38.26,38.32,38.23,38.24,12878.0,30.8652,30.9136,30.841,30.849,12878.0
2018-09-12 13:40:00,38.24,38.25,38.17,38.19,8883.0,30.849,30.8571,30.7926,30.8087,8883.0
2018-09-12 13:45:00,38.2,38.26,38.18,38.21,8333.0,30.8168,30.8652,30.8006,30.8248,8333.0
2018-09-12 13:50:00,38.22,38.25,38.16,38.18,16774.0,30.8329,30.8571,30.7845,30.8006,16774.0
2018-09-12 13:55:00,38.16,38.23,38.16,38.18,6332.0,30.7845,30.841,30.7845,30.8006,6332.0
2018-09-12 14:00:00,38.18,38.21,38.16,38.21,9739.0,30.8006,30.8248,30.7845,30.8248,9739.0
2018-09-12 14:05:00,38.22,38.25,38.18,38.18,9054.0,30.8329,30.8571,30.8006,30.8006,9054.0
2018-09-12 14:10:00,38.18,38.2,38.14,38.15,20062.0,30.8006,30.8168,30.7684,30.7764,20062.0
2018-09-12 14:15:00,38.14,38.23,38.14,38.2,48417.0,30.7684,30.841,30.7684,30.8168,48417.0
2018-09-12 14:20:00,38.2,38.28,38.19,38.23,14892.0,30.8168,30.8813,30.8087,30.841,14892.0
2018-09-12 14:25:00,38.24,38.3,38.24,38.25,11890.0,30.849,30.8975,30.849,30.8571,11890.0
2018-09-12 14:30:00,38.24,38.27,38.2,38.25,14832.0,30.849,30.8733,30.8168,30.8571,14832.0
2018-09-12 14:35:00,38.26,38.3,38.25,38.29,15282.0,30.8652,30.8975,30.8571,30.8894,15282.0
2018-09-12 14:40:00,38.3,38.3,38.25,38.28,18210.0,30.8975,30.8975,30.8571,30.8813,18210.0
2018-09-12 14:45:00,38.29,38.31,38.26,38.29,22964.0,30.8894,30.9055,30.8652,30.8894,22964.0
2018-09-12 14:50:00,38.29,38.29,38.19,38.21,17646.0,30.8894,30.8894,30.8087,30.8248,17646.0
2018-09-12 14:55:00,38.22,38.25,38.2,38.23,13612.0,30.8329,30.8571,30.8168,30.841,13612.0
2018-09-12 15:00:00,38.23,38.26,38.22,38.22,12661.0,30.841,30.8652,30.8329,30.8329,12661.0
2018-09-12 15:05:00,38.23,38.26,38.21,38.23,18563.0,30.841,30.8652,30.8248,30.841,18563.0
2018-09-12 15:10:00,38.23,38.25,38.21,38.23,10156.0,30.841,30.8571,30.8248,30.841,10156.0
2018-09-12 15:15:00,38.24,38.25,38.21,38.22,16071.0,30.849,30.8571,30.8248,30.8329,16071.0
2018-09-12 15:20:00,38.22,38.28,38.21,38.27,10260.0,30.8329,30.8813,30.8248,30.8733,10260.0
2018-09-12 15:25:00,38.27,38.31,38.27,38.3,20125.0,30.8733,30.9055,30.8733,30.8975,20125.0
2018-09-12 15:30:00,38.29,38.33,38.29,38.31,25642.0,30.8894,30.9217,30.8894,30.9055,25642.0
2018-09-12 15:35:00,38.31,38.32,38.25,38.26,33728.0,30.9055,30.9136,30.8571,30.8652,33728.0
2018-09-12 15:40:00,38.26,38.3,38.25,38.29,16467.0,30.8652,30.8975,30.8571,30.8894,16467.0
2018-09-12 15:45:00,38.29,38.32,38.27,38.3,49143.0,30.8894,30.9136,30.8733,30.8975,49143.0
2018-09-12 15:50:00,38.3,38.3,38.21,38.21,63466.0,30.8975,30.8975,30.8248,30.8248,63466.0
2018-09-12 15:55:00,38.22,38.22,38.17,38.19,187494.0,30.8329,30.8329,30.7926,30.8087,187494.0
2018-09-13 09:30:00,37.94,38.11,37.34,37.63,80156.0,30.7923,30.9302,30.3053,30.5407,80156.0
2018-09-13 09:35:00,37.65,37.73,37.49,37.55,40711.0,30.5569,30.6218,30.427,30.4757,40711.0
2018-09-13 09:40:00,37.55,37.56,37.34,37.34,37324.0,30.4757,30.4838,30.3053,30.3053,37324.0
2018-09-13 09:45:00,37.34,37.36,37.12,37.24,27638.0,30.3053,30.3215,30.1267,30.2241,27638.0
2018-09-13 09:50:00,37.23,37.24,37.12,37.19,25864.0,30.216,30.2241,30.1267,30.1836,25864.0
2018-09-13 09:55:00,37.19,37.19,36.96,37.03,44116.0,30.1836,30.1836,29.9969,30.0537,44116.0
2018-09-13 10:00:00,37.03,37.09,36.99,37.01,32629.0,30.0537,30.1024,30.0212,30.0375,32629.0
2018-09-13 10:05:00,37.02,37.31,37.02,37.22,32629.0,30.0456,30.2809,30.0456,30.2079,32629.0
2018-09-13 10:10:00,37.23,37.31,37.18,37.25,13636.0,30.216,30.2809,30.1754,30.2322,13636.0
2018-09-13 10:15:00,37.26,37.28,37.19,37.23,20485.0,30.2404,30.2566,30.1836,30.216,20485.0
2018-09-13 10:20:00,37.23,37.25,37.14,37.25,51510.0,30.216,30.2322,30.143,30.2322,51510.0
2018-09-13 10:25:00,37.25,37.34,37.25,37.3,16657.0,30.2322,30.3053,30.2322,30.2728,16657.0
2018-09-13 10:30:00,37.31,37.4,37.29,37.34,24455.0,30.2809,30.354,30.2647,30.3053,24455.0
2018-09-13 10:35:00,37.34,37.39,37.29,37.36,18263.0,30.3053,30.3459,30.2647,30.3215,18263.0
2018-09-13 10:40:00,37.36,37.48,37.36,37.43,34494.0,30.3215,30.4189,30.3215,30.3783,34494.0
2018-09-13 10:45:00,37.44,37.51,37.44,37.5,9292.0,30.3865,30.4433,30.3865,30.4351,9292.0
2018-09-13 10:50:00,37.5,37.5,37.42,37.46,15308.0,30.4351,30.4351,30.3702,30.4027,15308.0
2018-09-13 10:55:00,37.47,37.49,37.29,37.33,23089.0,30.4108,30.427,30.2647,30.2972,23089.0
2018-09-13 11:00:00,37.32,37.33,37.24,37.26,15260.0,30.2891,30.2972,30.2241,30.2404,15260.0
2018-09-13 11:05:00,37.27,37.32,37.24,37.27,13733.0,30.2485,30.2891,30.2241,30.2485,13733.0
2018-09-13 11:10:00,37.26,37.35,37.23,37.34,16670.0,30.2404,30.3134,30.216,30.3053,16670.0
2018-09-13 11:15:00,37.34,37.36,37.2,37.24,11072.0,30.3053,30.3215,30.1917,30.2241,11072.0
2018-09-13 11:20:00,37.24,37.3,37.23,37.25,10915.0,30.2241,30.2728,30.216,30.2322,10915.0
2018-09-13 11:25:00,37.23,37.31,37.19,37.21,14362.0,30.216,30.2809,30.1836,30.1998,14362.0
2018-09-13 11:30:00,37.21,37.21,37.14,37.18,27457.0,30.1998,30.1998,30.143,30.1754,27457.0
2018-09-13 11:35:00,37.17,37.26,37.15,37.26,20335.0,30.1673,30.2404,30.1511,30.2404,20335.0
2018-09-13 11:40:00,37.27,37.27,37.21,37.24,15229.0,30.2485,30.2485,30.1998,30.2241,15229.0
2018-09-13 11:45:00,37.23,37.24,37.16,37.16,18539.0,30.216,30.2241,30.1592,30.1592,18539.0
2018-09-13 11:50:00,37.16,37.26,37.15,37.23,7472.0,30.1592,30.2404,30.1511,30.216,7472.0
2018-09-13 11:55:00,37.23,37.32,37.23,37.25,9070.0,30.216,30.2891,30.216,30.2322,9070.0
2018-09-13 12:00:00,37.26,37.26,37.19,37.19,8601.0,30.2404,30.2404,30.1836,30.1836,8601.0
2018-09-13 12:05:00,37.18,37.19,37.12,37.12,7999.0,30.1754,30.1836,30.1267,30.1267,7999.0
2018-09-13 12:10:00,37.13,37.17,37.11,37.17,9896.0,30.1349,30.1673,30.1186,30.1673,9896.0
2018-09-13 12:15:00,37.17,37.22,37.13,37.2,20400.0,30.1673,30.2079,30.1349,30.1917,20400.0
2018-09-13 12:20:00,37.19,37.21,37.12,37.12,11450.0,30.1836,30.1998,30.1267,30.1267,11450.0
2018-09-13 12:25:00,37.11,37.19,37.1,37.16,9037.0,30.1186,30.1836,30.1105,30.1592,9037.0
2018-09-13 12:30:00,37.16,37.17,37.12,37.17,8123.0,30.1592,30.1673,30.1267,30.1673,8123.0
2018-09-13 12:35:00,37.17,37.22,37.17,37.19,6839.0,30.1673,30.2079,30.1673,30.1836,6839.0
2018-09-13 12:40:00,37.2,37.25,37.19,37.24,9303.0,30.1917,30.2322,30.1836,30.2241,9303.0
2018-09-13 12:45:00,37.24,37.27,37.22,37.26,17607.0,30.2241,30.2485,30.2079,30.2404,17607.0
2018-09-13 12:50:00,37.26,37.29,37.24,37.25,13430.0,30.2404,30.2647,30.2241,30.2322,13430.0
2018-09-13 12:55:00,37.26,37.29,37.25,37.27,3659.0,30.2404,30.2647,30.2322,30.2485,3659.0
2018-09-13 13:00:00,37.28,37.3,37.24,37.26,15693.0,30.2566,30.2728,30.2241,30.2404,15693.0
2018-09-13 13:05:00,37.26,37.28,37.23,37.24,21000.0,30.2404,30.2566,30.216,30.2241,21000.0
2018-09-13 13:10:00,37.23,37.27,37.22,37.27,15435.0,30.216,30.2485,30.2079,30.2485,15435.0
2018-09-13 13:15:00,37.27,37.28,37.23,37.23,13900.0,30.2485,30.2566,30.216,30.216,13900.0
2018-09-13 13:20:00,37.24,37.26,37.22,37.23,15735.0,30.2241,30.2404,30.2079,30.216,15735.0
2018-09-13 13:25:00,37.22,37.24,37.2,37.21,11559.0,30.2079,30.2241,30.1917,30.1998,11559.0
2018-09-13 13:30:00,37.2,37.2,37.14,37.15,14013.0,30.1917,30.1917,30.143,30.1511,14013.0
2018-09-13 13:35:00,37.14,37.2,37.14,37.19,5683.0,30.143,30.1917,30.143,30.1836,5683.0
2018-09-13 13:40:00,37.2,37.22,37.16,37.16,5440.0,30.1917,30.2079,30.1592,30.1592,5440.0
2018-09-13 13:45:00,37.16,37.17,37.14,37.15,5094.0,30.1592,30.1673,30.143,30.1511,5094.0
2018-09-13 13:50:00,37.15,37.18,37.15,37.17,3859.0,30.1511,30.1754,30.1511,30.1673,3859.0
2018-09-13 13:55:00,37.17,37.23,37.17,37.2,12490.0,30.1673,30.216,30.1673,30.1917,12490.0
2018-09-13 14:00:00,37.2,37.23,37.2,37.23,4731.0,30.1917,30.216,30.1917,30.216,4731.0
2018-09-13 14:05:00,37.24,37.25,37.23,37.25,5150.0,30.2241,30.2322,30.216,30.2322,5150.0
2018-09-13 14:10:00,37.25,37.28,37.24,37.27,6394.0,30.2322,30.2566,30.2241,30.2485,6394.0
2018-09-13 14:15:00,37.28,37.3,37.26,37.26,9797.0,30.2566,30.2728,30.2404,30.2404,9797.0
2018-09-13 14:20:00,37.25,37.25,37.21,37.23,16518.0,30.2322,30.2322,30.1998,30.216,16518.0
2018-09-13 14:25:00,37.24,37.32,37.24,37.32,14151.0,30.2241,30.2891,30.2241,30.2891,14151.0
2018-09-13 14:30:00,37.31,37.31,37.26,37.27,21548.0,30.2809,30.2809,30.2404,30.2485,21548.0
2018-09-13 14:35:00,37.27,37.29,37.27,37.29,3700.0,30.2485,30.2647,30.2485,30.2647,3700.0
2018-09-13 14:40:00,37.29,37.3,37.27,37.28,13495.0,30.2647,30.2728,30.2485,30.2566,13495.0
2018-09-13 14:45:00,37.28,37.28,37.24,37.28,16800.0,30.2566,30.2566,30.2241,30.2566,16800.0
2018-09-13 14:50:00,37.27,37.28,37.23,37.23,10002.0,30.2485,30.2566,30.216,30.216,10002.0
2018-09-13 14:55:00,37.24,37.27,37.23,37.26,7080.0,30.2241,30.2485,30.216,30.2404,7080.0
2018-09-13 15:00:00,37.26,37.32,37.26,37.3,19366.0,30.2404,30.2891,30.2404,30.2728,19366.0
2018-09-13 15:05:00,37.3,37.31,37.28,37.3,24249.0,30.2728,30.2809,30.2566,30.2728,24249.0
2018-09-13 15:10:00,37.3,37.34,37.29,37.34,51595.0,30.2728,30.3053,30.2647,30.3053,51595.0
2018-09-13 15:15:00,37.34,37.34,37.28,37.3,20738.0,30.3053,30.3053,30.2566,30.2728,20738.0
2018-09-13 15:20:00,37.3,37.3,37.23,37.24,74754.0,30.2728,30.2728,30.216,30.2241,74754.0
2018-09-13 15:25:00,37.24,37.24,37.17,37.18,28725.0,30.2241,30.2241,30.1673,30.1754,28725.0
2018-09-13 15:30:00,37.18,37.18,37.14,37.16,19412.0,30.1754,30.1754,30.143,30.1592,19412.0
2018-09-13 15:35:00,37.16,37.22,37.15,37.21,37219.0,30.1592,30.2079,30.1511,30.1998,37219.0
2018-09-13 15:40:00,37.21,37.22,37.2,37.21,19593.0,30.1998,30.2079,30.1917,30.1998,19593.0
2018-09-13 15:45:00,37.22,37.25,37.18,37.18,51363.0,30.2079,30.2322,30.1754,30.1754,51363.0
2018-09-13 15:50:00,37.19,37.23,37.18,37.22,51927.0,30.1836,30.216,30.1754,30.2079,51927.0
2018-09-13 15:55:00,37.22,37.22,37.14,37.19,238094.0,30.2079,30.2079,30.143,30.1836,238094.0
2018-09-14 09:30:00,37.2,37.53,37.11,37.41,55357.0,30.1917,30.4595,30.1186,30.3621,55357.0
2018-09-14 09:35:00,37.41,37.41,37.12,37.23,36226.0,30.3621,30.3621,30.1267,30.216,36226.0
2018-09-14 09:40:00,37.24,37.32,37.12,37.26,41004.0,30.2241,30.2891,30.1267,30.2404,41004.0
2018-09-14 09:45:00,37.27,37.32,37.05,37.05,18805.0,30.2485,30.2891,30.0699,30.0699,18805.0
2018-09-14 09:50:00,37.06,37.08,36.94,36.97,7278.0,30.078,30.0943,29.9807,30.005,7278.0
2018-09-14 09:55:00,36.95,37.02,36.88,36.98,20833.0,29.9888,30.0456,29.932,30.0131,20833.0
2018-09-14 10:00:00,36.94,37.03,36.93,36.97,28343.0,29.9807,30.0537,29.9725,30.005,28343.0
2018-09-14 10:05:00,36.98,37.01,36.92,36.98,9026.0,30.0131,30.0375,29.9644,30.0131,9026.0
2018-09-14 10:10:00,36.97,36.99,36.82,36.87,23115.0,30.005,30.0212,29.8833,29.9238,23115.0
2018-09-14 10:15:00,36.87,36.97,36.86,36.92,18421.0,29.9238,30.005,29.9157,29.9644,18421.0
2018-09-14 10:20:00,36.91,36.95,36.86,36.91,20686.0,29.9563,29.9888,29.9157,29.9563,20686.0
2018-09-14 10:25:00,36.9,36.97,36.88,36.96,10182.0,29.9482,30.005,29.932,29.9969,10182.0
2018-09-14 10:30:00,36.98,37.01,36.92,36.93,70851.0,30.0131,30.0375,29.9644,29.9725,70851.0
2018-09-14 10:35:00,36.94,37.02,36.9,36.96,63017.0,29.9807,30.0456,29.9482,29.9969,63017.0
2018-09-14 10:40:00,36.95,37.06,36.95,36.96,17965.0,29.9888,30.078,29.9888,29.9969,17965.0
2018-09-14 10:45:00,36.97,37.03,36.96,37.01,11997.0,30.005,30.0537,29.9969,30.0375,11997.0
2018-09-14 10:50:00,37.01,37.02,36.76,36.8,101851.0,30.0375,30.0456,29.8346,29.867,101851.0
2018-09-14 10:55:00,36.8,36.85,36.75,36.76,21949.0,29.867,29.9076,29.8264,29.8346,21949.0
2018-09-14 11:00:00,36.77,36.79,36.68,36.76,22528.0,29.8427,29.8589,29.7696,29.8346,22528.0
2018-09-14 11:05:00,36.76,36.79,36.71,36.73,23503.0,29.8346,29.8589,29.794,29.8102,23503.0
2018-09-14 11:10:00,36.72,36.74,36.69,36.71,11391.0,29.8021,29.8183,29.7778,29.794,11391.0
2018-09-14 11:15:00,36.72,36.82,36.72,36.8,17259.0,29.8021,29.8833,29.8021,29.867,17259.0
2018-09-14 11:20:00,36.8,36.8,36.58,36.67,37436.0,29.867,29.867,29.6885,29.7615,37436.0
2018-09-14 11:25:00,36.67,36.75,36.67,36.75,13473.0,29.7615,29.8264,29.7615,29.8264,13473.0
2018-09-14 11:30:00,36.76,36.8,36.69,36.76,14450.0,29.8346,29.867,29.7778,29.8346,14450.0
2018-09-14 11:35:00,36.78,36.81,36.72,36.77,15325.0,29.8508,29.8751,29.8021,29.8427,15325.0
2018-09-14 11:40:00,36.78,36.78,36.69,36.74,10812.0,29.8508,29.8508,29.7778,29.8183,10812.0
2018-09-14 11:45:00,36.74,36.76,36.69,36.75,23707.0,29.8183,29.8346,29.7778,29.8264,23707.0
2018-09-14 11:50:00,36.76,36.76,36.71,36.72,7750.0,29.8346,29.8346,29.794,29.8021,7750.0
2018-09-14 11:55:00,36.72,36.74,36.67,36.74,13152.0,29.8021,29.8183,29.7615,29.8183,13152.0
2018-09-14 12:00:00,36.75,36.75,36.67,36.69,31317.0,29.8264,29.8264,29.7615,29.7778,31317.0
2018-09-14 12:05:00,36.7,36.71,36.64,36.71,19328.0,29.7859,29.794,29.7372,29.794,19328.0
2018-09-14 12:10:00,36.72,36.72,36.66,36.67,9769.0,29.8021,29.8021,29.7534,29.7615,9769.0
2018-09-14 12:15:00,36.68,36.68,36.59,36.62,14537.0,29.7696,29.7696,29.6966,29.7209,14537.0
2018-09-14 12:20:00,36.61,36.64,36.54,36.54,24591.0,29.7128,29.7372,29.656,29.656,24591.0
2018-09-14 12:25:00,36.56,36.57,36.46,36.55,41519.0,29.6722,29.6804,29.5911,29.6641,41519.0
2018-09-14 12:30:00,36.57,36.58,36.5,36.51,11187.0,29.6804,29.6885,29.6235,29.6317,11187.0
2018-09-14 12:35:00,36.51,36.58,36.5,36.55,7850.0,29.6317,29.6885,29.6235,29.6641,7850.0
2018-09-14 12:40:00,36.54,36.58,36.5,36.51,13270.0,29.656,29.6885,29.6235,29.6317,13270.0
2018-09-14 12:45:00,36.51,36.52,36.48,36.52,10283.0,29.6317,29.6398,29.6073,29.6398,10283.0
2018-09-14 12:50:00,36.51,36.54,36.48,36.5,17920.0,29.6317,29.656,29.6073,29.6235,17920.0
2018-09-14 12:55:00,36.53,36.56,36.51,36.52,7661.0,29.6479,29.6722,29.6317,29.6398,7661.0
2018-09-14 13:00:00,36.53,36.62,36.53,36.59,11777.0,29.6479,29.7209,29.6479,29.6966,11777.0
2018-09-14 13:05:00,36.58,36.58,36.53,36.56,6555.0,29.6885,29.6885,29.6479,29.6722,6555.0
2018-09-14 13:10:00,36.55,36.57,36.5,36.55,41792.0,29.6641,29.6804,29.6235,29.6641,41792.0
2018-09-14 13:15:00,36.55,36.57,36.52,36.56,11912.0,29.6641,29.6804,29.6398,29.6722,11912.0
2018-09-14 13:20:00,36.56,36.58,36.54,36.55,18442.0,29.6722,29.6885,29.656,29.6641,18442.0
2018-09-14 13:25:00,36.56,36.58,36.54,36.57,3700.0,29.6722,29.6885,29.656,29.6804,3700.0
2018-09-14 13:30:00,36.6,36.62,36.58,36.62,9812.0,29.7047,29.7209,29.6885,29.7209,9812.0
2018-09-14 13:35:00,36.63,36.65,36.58,36.61,14478.0,29.7291,29.7453,29.6885,29.7128,14478.0
2018-09-14 13:40:00,36.61,36.61,36.58,36.6,4664.0,29.7128,29.7128,29.6885,29.7047,4664.0
2018-09-14 13:45:00,36.6,36.6,36.59,36.59,2819.0,29.7047,29.7047,29.6966,29.6966,2819.0
2018-09-14 13:50:00,36.58,36.63,36.58,36.61,13569.0,29.6885,29.7291,29.6885,29.7128,13569.0
2018-09-14 13:55:00,36.61,36.67,36.61,36.66,4821.0,29.7128,29.7615,29.7128,29.7534,4821.0
2018-09-14 14:00:00,36.68,36.73,36.65,36.71,13673.0,29.7696,29.8102,29.7453,29.794,13673.0
2018-09-14 14:05:00,36.72,36.73,36.64,36.66,18039.0,29.8021,29.8102,29.7372,29.7534,18039.0
2018-09-14 14:10:00,36.66,36.66,36.61,36.63,25183.0,29.7534,29.7534,29.7128,29.7291,25183.0
2018-09-14 14:15:00,36.64,36.71,36.64,36.67,18280.0,29.7372,29.794,29.7372,29.7615,18280.0
2018-09-14 14:20:00,36.67,36.7,36.64,36.68,9998.0,29.7615,29.7859,29.7372,29.7696,9998.0
2018-09-14 14:25:00,36.7,36.71,36.64,36.64,10412.0,29.7859,29.794,29.7372,29.7372,10412.0
2018-09-14 14:30:00,36.64,36.71,36.63,36.71,11784.0,29.7372,29.794,29.7291,29.794,11784.0
2018-09-14 14:35:00,36.71,36.76,36.71,36.75,32036.0,29.794,29.8346,29.794,29.8264,32036.0
2018-09-14 14:40:00,36.76,36.79,36.75,36.77,13812.0,29.8346,29.8589,29.8264,29.8427,13812.0
2018-09-14 14:45:00,36.77,36.84,36.76,36.82,24028.0,29.8427,29.8995,29.8346,29.8833,24028.0
2018-09-14 14:50:00,36.83,36.88,36.82,36.88,17391.0,29.8914,29.932,29.8833,29.932,17391.0
2018-09-14 14:55:00,36.89,36.96,36.87,36.93,37134.0,29.9401,29.9969,29.9238,29.9725,37134.0
2018-09-14 15:00:00,36.94,36.96,36.91,36.94,30018.0,29.9807,29.9969,29.9563,29.9807,30018.0
2018-09-14 15:05:00,36.94,36.94,36.9,36.91,37539.0,29.9807,29.9807,29.9482,29.9563,37539.0
2018-09-14 15:10:00,36.91,36.93,36.88,36.92,23596.0,29.9563,29.9725,29.932,29.9644,23596.0
2018-09-14 15:15:00,36.92,36.95,36.9,36.95,9518.0,29.9644,29.9888,29.9482,29.9888,9518.0
2018-09-14 15:20:00,36.94,36.98,36.92,36.97,19911.0,29.9807,30.0131,29.9644,30.005,19911.0
2018-09-14 15:25:00,36.98,37.0,36.95,36.96,24443.0,30.0131,30.0293,29.9888,29.9969,24443.0
2018-09-14 15:30:00,36.96,36.98,36.91,36.92,16395.0,29.9969,30.0131,29.9563,29.9644,16395.0
2018-09-14 15:35:00,36.92,36.93,36.87,36.9,41720.0,29.9644,29.9725,29.9238,29.9482,41720.0
2018-09-14 15:40:00,36.91,36.92,36.89,36.91,21434.0,29.9563,29.9644,29.9401,29.9563,21434.0
2018-09-14 15:45:00,36.92,36.93,36.91,36.91,33596.0,29.9644,29.9725,29.9563,29.9563,33596.0
2018-09-14 15:50:00,36.92,36.92,36.88,36.9,59500.0,29.9644,29.9644,29.932,29.9482,59500.0
2018-09-14 15:55:00,36.89,36.93,36.87,36.91,159974.0,29.9401,29.9725,29.9238,29.9563,159974.0
2018-09-17 09:30:00,36.92,36.92,36.42,36.6,38863.0,29.9644,29.9644,29.5586,29.7047,38863.0
2018-09-17 09:35:00,36.58,36.61,36.29,36.39,92986.0,29.6885,29.7128,29.4531,29.5343,92986.0
2018-09-17 09:40:00,36.42,36.7,36.4,36.68,7301.0,29.5586,29.7859,29.5424,29.7696,7301.0
2018-09-17 09:45:00,36.64,36.78,36.59,36.75,18931.0,29.7372,29.8508,29.6966,29.8264,18931.0
2018-09-17 09:50:00,36.75,36.79,36.62,36.75,13539.0,29.8264,29.8589,29.7209,29.8264,13539.0
2018-09-17 09:55:00,36.74,36.75,36.64,36.68,12638.0,29.8183,29.8264,29.7372,29.7696,12638.0
2018-09-17 10:00:00,36.67,36.73,36.6,36.72,10813.0,29.7615,29.8102,29.7047,29.8021,10813.0
2018-09-17 10:05:00,36.73,36.76,36.63,36.67,15141.0,29.8102,29.8346,29.7291,29.7615,15141.0
2018-09-17 10:10:00,36.69,36.75,36.66,36.7,22177.0,29.7778,29.8264,29.7534,29.7859,22177.0
2018-09-17 10:15:00,36.7,36.73,36.64,36.7,13388.0,29.7859,29.8102,29.7372,29.7859,13388.0
2018-09-17 10:20:00,36.68,36.69,36.64,36.69,14316.0,29.7696,29.7778,29.7372,29.7778,14316.0
2018-09-17 10:25:00,36.7,36.74,36.58,36.59,23088.0,29.7859,29.8183,29.6885,29.6966,23088.0
2018-09-17 10:30:00,36.58,36.61,36.53,36.57,17842.0,29.6885,29.7128,29.6479,29.6804,17842.0
2018-09-17 10:35:00,36.59,36.63,36.51,36.51,54983.0,29.6966,29.7291,29.6317,29.6317,54983.0
2018-09-17 10:40:00,36.52,36.63,36.52,36.61,17086.0,29.6398,29.7291,29.6398,29.7128,17086.0
2018-09-17 10:45:00,36.6,36.69,36.59,36.64,9156.0,29.7047,29.7778,29.6966,29.7372,9156.0
2018-09-17 10:50:00,36.68,36.73,36.65,36.73,18805.0,29.7696,29.8102,29.7453,29.8102,18805.0
2018-09-17 10:55:00,36.73,36.81,36.71,36.81,13556.0,29.8102,29.8751,29.794,29.8751,13556.0
2018-09-17 11:00:00,36.8,36.86,36.8,36.85,26451.0,29.867,29.9157,29.867,29.9076,26451.0
2018-09-17 11:05:00,36.85,36.97,36.85,36.97,15071.0,29.9076,30.005,29.9076,30.005,15071.0
2018-09-17 11:10:00,36.97,37.02,36.88,36.91,21118.0,30.005,30.0456,29.932,29.9563,21118.0
2018-09-17 11:15:00,36.92,36.99,36.89,36.99,24381.0,29.9644,30.0212,29.9401,30.0212,24381.0
2018-09-17 11:20:00,36.98,37.0,36.9,36.91,16175.0,30.0131,30.0293,29.9482,29.9563,16175.0
2018-09-17 11:25:00,36.91,36.95,36.87,36.94,14838.0,29.9563,29.9888,29.9238,29.9807,14838.0
2018-09-17 11:30:00,36.94,36.97,36.87,36.87,18070.0,29.9807,30.005,29.9238,29.9238,18070.0
2018-09-17 11:35:00,36.89,36.92,36.82,36.85,8549.0,29.9401,29.9644,29.8833,29.9076,8549.0
2018-09-17 11:40:00,36.83,36.89,36.82,36.85,7176.0,29.8914,29.9401,29.8833,29.9076,7176.0
2018-09-17 11:45:00,36.84,36.9,36.84,36.89,7778.0,29.8995,29.9482,29.8995,29.9401,7778.0
2018-09-17 11:50:00,36.9,36.92,36.82,36.82,5612.0,29.9482,29.9644,29.8833,29.8833,5612.0
2018-09-17 11:55:00,36.83,36.83,36.75,36.78,9560.0,29.8914,29.8914,29.8264,29.8508,9560.0
2018-09-17 12:00:00,36.78,36.83,36.77,36.83,8025.0,29.8508,29.8914,29.8427,29.8914,8025.0
2018-09-17 12:05:00,36.84,36.84,36.81,36.81,6028.0,29.8995,29.8995,29.8751,29.8751,6028.0
2018-09-17 12:10:00,36.82,36.82,36.78,36.78,5485.0,29.8833,29.8833,29.8508,29.8508,5485.0
2018-09-17 12:15:00,36.77,36.78,36.74,36.76,4618.0,29.8427,29.8508,29.8183,29.8346,4618.0
2018-09-17 12:20:00,36.76,36.79,36.74,36.77,8180.0,29.8346,29.8589,29.8183,29.8427,8180.0
2018-09-17 12:25:00,36.77,36.77,36.71,36.71,5301.0,29.8427,29.8427,29.794,29.794,5301.0
2018-09-17 12:30:00,36.7,36.73,36.7,36.72,5599.0,29.7859,29.8102,29.7859,29.8021,5599.0
2018-09-17 12:35:00,36.73,36.76,36.71,36.71,8070.0,29.8102,29.8346,29.794,29.794,8070.0
2018-09-17 12:40:00,36.68,36.73,36.68,36.73,4427.0,29.7696,29.8102,29.7696,29.8102,4427.0
2018-09-17 12:45:00,36.72,36.75,36.72,36.75,4680.0,29.8021,29.8264,29.8021,29.8264,4680.0
2018-09-17 12:50:00,36.76,36.76,36.7,36.73,20588.0,29.8346,29.8346,29.7859,29.8102,20588.0
2018-09-17 12:55:00,36.71,36.71,36.69,36.71,3615.0,29.794,29.794,29.7778,29.794,3615.0
2018-09-17 13:00:00,36.71,36.72,36.65,36.68,8800.0,29.794,29.8021,29.7453,29.7696,8800.0
2018-09-17 13:05:00,36.67,36.69,36.67,36.68,3300.0,29.7615,29.7778,29.7615,29.7696,3300.0
2018-09-17 13:10:00,36.68,36.68,36.65,36.68,5569.0,29.7696,29.7696,29.7453,29.7696,5569.0
2018-09-17 13:15:00,36.67,36.72,36.67,36.72,6778.0,29.7615,29.8021,29.7615,29.8021,6778.0
2018-09-17 13:20:00,36.72,36.75,36.68,36.69,7593.0,29.8021,29.8264,29.7696,29.7778,7593.0
2018-09-17 13:25:00,36.68,36.71,36.68,36.68,2726.0,29.7696,29.794,29.7696,29.7696,2726.0
2018-09-17 13:30:00,36.68,36.68,36.62,36.67,7564.0,29.7696,29.7696,29.7209,29.7615,7564.0
2018-09-17 13:35:00,36.67,36.68,36.65,36.65,4656.0,29.7615,29.7696,29.7453,29.7453,4656.0
2018-09-17 13:40:00,36.64,36.66,36.62,36.66,35497.0,29.7372,29.7534,29.7209,29.7534,35497.0
2018-09-17 13:45:00,36.67,36.73,36.67,36.72,6580.0,29.7615,29.8102,29.7615,29.8021,6580.0
2018-09-17 13:50:00,36.72,36.75,36.72,36.73,3556.0,29.8021,29.8264,29.8021,29.8102,3556.0
2018-09-17 13:55:00,36.73,36.84,36.72,36.81,41078.0,29.8102,29.8995,29.8021,29.8751,41078.0
2018-09-17 14:00:00,36.82,36.85,36.8,36.81,22975.0,29.8833,29.9076,29.867,29.8751,22975.0
2018-09-17 14:05:00,36.81,36.91,36.79,36.91,38256.0,29.8751,29.9563,29.8589,29.9563,38256.0
2018-09-17 14:10:00,36.91,36.99,36.9,36.99,21979.0,29.9563,30.0212,29.9482,30.0212,21979.0
2018-09-17 14:15:00,37.0,37.03,36.97,37.03,26244.0,30.0293,30.0537,30.005,30.0537,26244.0
2018-09-17 14:20:00,37.03,37.11,37.02,37.08,21756.0,30.0537,30.1186,30.0456,30.0943,21756.0
2018-09-17 14:25:00,37.08,37.13,37.07,37.09,11054.0,30.0943,30.1349,30.0862,30.1024,11054.0
2018-09-17 14:30:00,37.08,37.17,37.08,37.17,21931.0,30.0943,30.1673,30.0943,30.1673,21931.0
2018-09-17 14:35:00,37.17,37.23,37.09,37.09,21299.0,30.1673,30.216,30.1024,30.1024,21299.0
2018-09-17 14:40:00,37.08,37.16,37.08,37.13,6603.0,30.0943,30.1592,30.0943,30.1349,6603.0
2018-09-17 14:45:00,37.13,37.15,37.11,37.15,14944.0,30.1349,30.1511,30.1186,30.1511,14944.0
2018-09-17 14:50:00,37.15,37.15,37.05,37.06,31549.0,30.1511,30.1511,30.0699,30.078,31549.0
2018-09-17 14:55:00,37.05,37.06,36.99,37.01,11556.0,30.0699,30.078,30.0212,30.0375,11556.0
2018-09-17 15:00:00,37.01,37.04,36.98,36.99,13290.0,30.0375,30.0618,30.0131,30.0212,13290.0
2018-09-17 15:05:00,36.99,36.99,36.95,36.95,10742.0,30.0212,30.0212,29.9888,29.9888,10742.0
2018-09-17 15:10:00,36.95,36.97,36.92,36.94,11634.0,29.9888,30.005,29.9644,29.9807,11634.0
2018-09-17 15:15:00,36.94,36.95,36.9,36.9,10965.0,29.9807,29.9888,29.9482,29.9482,10965.0
2018-09-17 15:20:00,36.9,36.94,36.88,36.93,13678.0,29.9482,29.9807,29.932,29.9725,13678.0
2018-09-17 15:25:00,36.93,36.97,36.92,36.94,20571.0,29.9725,30.005,29.9644,29.9807,20571.0
2018-09-17 15:30:00,36.96,37.0,36.95,36.96,80291.0,29.9969,30.0293,29.9888,29.9969,80291.0
2018-09-17 15:35:00,36.95,37.07,36.95,37.07,130848.0,29.9888,30.0862,29.9888,30.0862,130848.0
2018-09-17 15:40:00,37.07,37.12,37.02,37.09,102487.0,30.0862,30.1267,30.0456,30.1024,102487.0
2018-09-17 15:45:00,37.09,37.13,37.03,37.03,68392.0,30.1024,30.1349,30.0537,30.0537,68392.0
2018-09-17 15:50:00,37.03,37.05,36.96,36.96,48907.0,30.0537,30.0699,29.9969,29.9969,48907.0
2018-09-17 15:55:00,36.97,37.04,36.94,37.01,190259.0,30.005,30.0618,29.9807,30.0375,190259.0
2018-09-18 09:30:00,36.94,37.08,36.58,36.98,39993.0,29.9807,30.0943,29.6885,30.0131,39993.0
2018-09-18 09:35:00,36.98,37.19,36.98,37.18,13615.0,30.0131,30.1836,30.0131,30.1754,13615.0
2018-09-18 09:40:00,37.15,37.22,37.14,37.21,12400.0,30.1511,30.2079,30.143,30.1998,12400.0
2018-09-18 09:45:00,37.19,37.34,37.19,37.34,35953.0,30.1836,30.3053,30.1836,30.3053,35953.0
2018-09-18 09:50:00,37.32,37.37,37.23,37.31,24966.0,30.2891,30.3296,30.216,30.2809,24966.0
2018-09-18 09:55:00,37.3,37.39,37.28,37.31,14587.0,30.2728,30.3459,30.2566,30.2809,14587.0
2018-09-18 10:00:00,37.31,37.41,37.3,37.41,30303.0,30.2809,30.3621,30.2728,30.3621,30303.0
2018-09-18 10:05:00,37.41,37.41,37.28,37.28,7767.0,30.3621,30.3621,30.2566,30.2566,7767.0
2018-09-18 10:10:00,37.3,37.37,37.24,37.36,10433.0,30.2728,30.3296,30.2241,30.3215,10433.0
2018-09-18 10:15:00,37.36,37.46,37.34,37.4,8829.0,30.3215,30.4027,30.3053,30.354,8829.0
2018-09-18 10:20:00,37.37,37.4,37.32,37.35,9148.0,30.3296,30.354,30.2891,30.3134,9148.0
2018-09-18 10:25:00,37.36,37.36,37.21,37.24,5941.0,30.3215,30.3215,30.1998,30.2241,5941.0
2018-09-18 10:30:00,37.24,37.33,37.15,37.19,10095.0,30.2241,30.2972,30.1511,30.1836,10095.0
2018-09-18 10:35:00,37.2,37.29,37.19,37.29,9235.0,30.1917,30.2647,30.1836,30.2647,9235.0
2018-09-18 10:40:00,37.27,37.38,37.25,37.38,34918.0,30.2485,30.3378,30.2322,30.3378,34918.0
2018-09-18 10:45:00,37.38,37.52,37.35,37.52,43801.0,30.3378,30.4514,30.3134,30.4514,43801.0
2018-09-18 10:50:00,37.53,37.6,37.51,37.57,25829.0,30.4595,30.5163,30.4433,30.492,25829.0
2018-09-18 10:55:00,37.55,37.56,37.42,37.51,31421.0,30.4757,30.4838,30.3702,30.4433,31421.0
2018-09-18 11:00:00,37.51,37.55,37.45,37.53,40444.0,30.4433,30.4757,30.3946,30.4595,40444.0
2018-09-18 11:05:00,37.52,37.58,37.5,37.51,15213.0,30.4514,30.5001,30.4351,30.4433,15213.0
2018-09-18 11:10:00,37.52,37.52,37.45,37.49,23976.0,30.4514,30.4514,30.3946,30.427,23976.0
2018-09-18 11:15:00,37.5,37.59,37.46,37.56,34611.0,30.4351,30.5082,30.4027,30.4838,34611.0
2018-09-18 11:20:00,37.57,37.6,37.49,37.54,17948.0,30.492,30.5163,30.427,30.4676,17948.0
2018-09-18 11:25:00,37.54,37.58,37.45,37.5,29350.0,30.4676,30.5001,30.3946,30.4351,29350.0
2018-09-18 11:30:00,37.51,37.51,37.39,37.4,43378.0,30.4433,30.4433,30.3459,30.354,43378.0
2018-09-18 11:35:00,37.4,37.4,37.34,37.36,12163.0,30.354,30.354,30.3053,30.3215,12163.0
2018-09-18 11:40:00,37.37,37.39,37.3,37.3,11784.0,30.3296,30.3459,30.2728,30.2728,11784.0
2018-09-18 11:45:00,37.31,37.31,37.25,37.26,11913.0,30.2809,30.2809,30.2322,30.2404,11913.0
2018-09-18 11:50:00,37.25,37.29,37.24,37.24,20326.0,30.2322,30.2647,30.2241,30.2241,20326.0
2018-09-18 11:55:00,37.25,37.38,37.23,37.37,37473.0,30.2322,30.3378,30.216,30.3296,37473.0
2018-09-18 12:00:00,37.37,37.4,37.36,37.38,25066.0,30.3296,30.354,30.3215,30.3378,25066.0
2018-09-18 12:05:00,37.39,37.45,37.39,37.39,16232.0,30.3459,30.3946,30.3459,30.3459,16232.0
2018-09-18 12:10:00,37.38,37.4,37.38,37.4,6534.0,30.3378,30.354,30.3378,30.354,6534.0
2018-09-18 12:15:00,37.4,37.41,37.38,37.4,7735.0,30.354,30.3621,30.3378,30.354,7735.0
2018-09-18 12:20:00,37.4,37.4,37.34,37.34,6098.0,30.354,30.354,30.3053,30.3053,6098.0
2018-09-18 12:25:00,37.33,37.36,37.29,37.32,14883.0,30.2972,30.3215,30.2647,30.2891,14883.0
2018-09-18 12:30:00,37.33,37.35,37.3,37.33,8890.0,30.2972,30.3134,30.2728,30.2972,8890.0
2018-09-18 12:35:00,37.33,37.35,37.29,37.29,14783.0,30.2972,30.3134,30.2647,30.2647,14783.0
2018-09-18 12:40:00,37.29,37.32,37.28,37.3,11809.0,30.2647,30.2891,30.2566,30.2728,11809.0
2018-09-18 12:45:00,37.32,37.32,37.27,37.29,3755.0,30.2891,30.2891,30.2485,30.2647,3755.0
2018-09-18 12:50:00,37.3,37.3,37.25,37.26,8402.0,30.2728,30.2728,30.2322,30.2404,8402.0
2018-09-18 12:55:00,37.26,37.27,37.23,37.26,10556.0,30.2404,30.2485,30.216,30.2404,10556.0
2018-09-18 13:00:00,37.27,37.33,37.26,37.31,10134.0,30.2485,30.2972,30.2404,30.2809,10134.0
2018-09-18 13:05:00,37.32,37.34,37.3,37.34,11735.0,30.2891,30.3053,30.2728,30.3053,11735.0
2018-09-18 13:10:00,37.33,37.33,37.28,37.31,7650.0,30.2972,30.2972,30.2566,30.2809,7650.0
2018-09-18 13:15:00,37.32,37.35,37.31,37.34,8125.0,30.2891,30.3134,30.2809,30.3053,8125.0
2018-09-18 13:20:00,37.33,37.33,37.3,37.3,6396.0,30.2972,30.2972,30.2728,30.2728,6396.0
2018-09-18 13:25:00,37.29,37.3,37.25,37.28,12444.0,30.2647,30.2728,30.2322,30.2566,12444.0
2018-09-18 13:30:00,37.26,37.3,37.26,37.28,4663.0,30.2404,30.2728,30.2404,30.2566,4663.0
2018-09-18 13:35:00,37.28,37.31,37.28,37.3,4321.0,30.2566,30.2809,30.2566,30.2728,4321.0
2018-09-18 13:40:00,37.29,37.31,37.29,37.29,5420.0,30.2647,30.2809,30.2647,30.2647,5420.0
2018-09-18 13:45:00,37.29,37.29,37.26,37.26,7883.0,30.2647,30.2647,30.2404,30.2404,7883.0
2018-09-18 13:50:00,37.26,37.27,37.24,37.24,8000.0,30.2404,30.2485,30.2241,30.2241,8000.0
2018-09-18 13:55:00,37.24,37.24,37.22,37.23,6769.0,30.2241,30.2241,30.2079,30.216,6769.0
2018-09-18 14:00:00,37.23,37.24,37.2,37.22,18925.0,30.216,30.2241,30.1917,30.2079,18925.0
2018-09-18 14:05:00,37.23,37.24,37.19,37.23,7889.0,30.216,30.2241,30.1836,30.216,7889.0
2018-09-18 14:10:00,37.24,37.24,37.19,37.21,6669.0,30.2241,30.2241,30.1836,30.1998,6669.0
2018-09-18 14:15:00,37.21,37.21,37.19,37.21,5819.0,30.1998,30.1998,30.1836,30.1998,5819.0
2018-09-18 14:20:00,37.2,37.21,37.15,37.17,8609.0,30.1917,30.1998,30.1511,30.1673,8609.0
2018-09-18 14:25:00,37.18,37.19,37.17,37.17,8533.0,30.1754,30.1836,30.1673,30.1673,8533.0
2018-09-18 14:30:00,37.18,37.23,37.17,37.22,7761.0,30.1754,30.216,30.1673,30.2079,7761.0
2018-09-18 14:35:00,37.2,37.21,37.18,37.18,4022.0,30.1917,30.1998,30.1754,30.1754,4022.0
2018-09-18 14:40:00,37.18,37.21,37.17,37.18,11075.0,30.1754,30.1998,30.1673,30.1754,11075.0
2018-09-18 14:45:00,37.18,37.18,37.16,37.17,8452.0,30.1754,30.1754,30.1592,30.1673,8452.0
2018-09-18 14:50:00,37.18,37.19,37.16,37.16,9359.0,30.1754,30.1836,30.1592,30.1592,9359.0
2018-09-18 14:55:00,37.16,37.17,37.13,37.14,10949.0,30.1592,30.1673,30.1349,30.143,10949.0
2018-09-18 15:00:00,37.14,37.16,37.12,37.12,10186.0,30.143,30.1592,30.1267,30.1267,10186.0
2018-09-18 15:05:00,37.13,37.15,37.11,37.13,6045.0,30.1349,30.1511,30.1186,30.1349,6045.0
2018-09-18 15:10:00,37.14,37.17,37.13,37.16,6732.0,30.143,30.1673,30.1349,30.1592,6732.0
2018-09-18 15:15:00,37.17,37.19,37.14,37.19,11284.0,30.1673,30.1836,30.143,30.1836,11284.0
2018-09-18 15:20:00,37.2,37.2,37.17,37.17,16222.0,30.1917,30.1917,30.1673,30.1673,16222.0
2018-09-18 15:25:00,37.18,37.18,37.11,37.14,16550.0,30.1754,30.1754,30.1186,30.143,16550.0
2018-09-18 15:30:00,37.14,37.15,37.13,37.14,10016.0,30.143,30.1511,30.1349,30.143,10016.0
2018-09-18 15:35:00,37.14,37.15,37.12,37.13,15189.0,30.143,30.1511,30.1267,30.1349,15189.0
2018-09-18 15:40:00,37.14,37.14,37.11,37.12,16756.0,30.143,30.143,30.1186,30.1267,16756.0
2018-09-18 15:45:00,37.12,37.13,37.08,37.12,35322.0,30.1267,30.1349,30.0943,30.1267,35322.0
2018-09-18 15:50:00,37.12,37.13,37.1,37.12,27915.0,30.1267,30.1349,30.1105,30.1267,27915.0
2018-09-18 15:55:00,37.12,37.13,37.09,37.12,117956.0,30.1267,30.1349,30.1024,30.1267,117956.0
2018-09-19 09:30:00,37.04,37.31,37.03,37.23,66157.0,30.0618,30.2809,30.0537,30.216,66157.0
2018-09-19 09:35:00,37.23,37.28,37.03,37.17,9693.0,30.216,30.2566,30.0537,30.1673,9693.0
2018-09-19 09:40:00,37.16,37.32,37.13,37.3,8739.0,30.1592,30.2891,30.1349,30.2728,8739.0
2018-09-19 09:45:00,37.33,37.39,37.27,37.35,13413.0,30.2972,30.3459,30.2485,30.3134,13413.0
2018-09-19 09:50:00,37.36,37.36,37.24,37.27,4907.0,30.3215,30.3215,30.2241,30.2485,4907.0
2018-09-19 09:55:00,37.27,37.36,37.26,37.31,13197.0,30.2485,30.3215,30.2404,30.2809,13197.0
2018-09-19 10:00:00,37.33,37.52,37.33,37.49,14670.0,30.2972,30.4514,30.2972,30.427,14670.0
2018-09-19 10:05:00,37.48,37.52,37.44,37.45,17604.0,30.4189,30.4514,30.3865,30.3946,17604.0
2018-09-19 10:10:00,37.44,37.45,37.33,37.38,15284.0,30.3865,30.3946,30.2972,30.3378,15284.0
2018-09-19 10:15:00,37.38,37.48,37.35,37.47,10200.0,30.3378,30.4189,30.3134,30.4108,10200.0
2018-09-19 10:20:00,37.49,37.56,37.48,37.53,10195.0,30.427,30.4838,30.4189,30.4595,10195.0
2018-09-19 10:25:00,37.55,37.65,37.55,37.61,10554.0,30.4757,30.5569,30.4757,30.5244,10554.0
2018-09-19 10:30:00,37.61,37.66,37.6,37.61,8471.0,30.5244,30.565,30.5163,30.5244,8471.0
2018-09-19 10:35:00,37.6,37.63,37.57,37.59,10590.0,30.5163,30.5407,30.492,30.5082,10590.0
2018-09-19 10:40:00,37.59,37.62,37.53,37.62,8793.0,30.5082,30.5325,30.4595,30.5325,8793.0
2018-09-19 10:45:00,37.65,37.65,37.53,37.53,8642.0,30.5569,30.5569,30.4595,30.4595,8642.0
2018-09-19 10:50:00,37.52,37.52,37.41,37.46,7712.0,30.4514,30.4514,30.3621,30.4027,7712.0
2018-09-19 10:55:00,37.46,37.49,37.39,37.44,4358.0,30.4027,30.427,30.3459,30.3865,4358.0
2018-09-19 11:00:00,37.44,37.47,37.41,37.44,9166.0,30.3865,30.4108,30.3621,30.3865,9166.0
2018-09-19 11:05:00,37.44,37.51,37.44,37.51,6239.0,30.3865,30.4433,30.3865,30.4433,6239.0
2018-09-19 11:10:00,37.52,37.56,37.45,37.49,7838.0,30.4514,30.4838,30.3946,30.427,7838.0
2018-09-19 11:15:00,37.48,37.49,37.41,37.41,6010.0,30.4189,30.427,30.3621,30.3621,6010.0
2018-09-19 11:20:00,37.42,37.43,37.32,37.32,9130.0,30.3702,30.3783,30.2891,30.2891,9130.0
2018-09-19 11:25:00,37.31,37.34,37.31,37.33,5100.0,30.2809,30.3053,30.2809,30.2972,5100.0
2018-09-19 11:30:00,37.33,37.36,37.27,37.35,8360.0,30.2972,30.3215,30.2485,30.3134,8360.0
2018-09-19 11:35:00,37.35,37.38,37.34,37.36,3664.0,30.3134,30.3378,30.3053,30.3215,3664.0
2018-09-19 11:40:00,37.34,37.34,37.31,37.34,6780.0,30.3053,30.3053,30.2809,30.3053,6780.0
2018-09-19 11:45:00,37.34,37.34,37.28,37.29,4459.0,30.3053,30.3053,30.2566,30.2647,4459.0
2018-09-19 11:50:00,37.3,37.36,37.3,37.34,3908.0,30.2728,30.3215,30.2728,30.3053,3908.0
2018-09-19 11:55:00,37.34,37.36,37.27,37.35,6896.0,30.3053,30.3215,30.2485,30.3134,6896.0
2018-09-19 12:00:00,37.34,37.39,37.33,37.35,4300.0,30.3053,30.3459,30.2972,30.3134,4300.0
2018-09-19 12:05:00,37.34,37.35,37.3,37.31,5978.0,30.3053,30.3134,30.2728,30.2809,5978.0
2018-09-19 12:10:00,37.3,37.3,37.25,37.26,7463.0,30.2728,30.2728,30.2322,30.2404,7463.0
2018-09-19 12:15:00,37.27,37.27,37.19,37.22,4034.0,30.2485,30.2485,30.1836,30.2079,4034.0
2018-09-19 12:20:00,37.23,37.24,37.22,37.23,6843.0,30.216,30.2241,30.2079,30.216,6843.0
2018-09-19 12:25:00,37.24,37.28,37.23,37.23,6113.0,30.2241,30.2566,30.216,30.216,6113.0
2018-09-19 12:30:00,37.26,37.27,37.24,37.25,1777.0,30.2404,30.2485,30.2241,30.2322,1777.0
2018-09-19 12:35:00,37.26,37.26,37.2,37.2,4925.0,30.2404,30.2404,30.1917,30.1917,4925.0
2018-09-19 12:40:00,37.19,37.23,37.15,37.23,8702.0,30.1836,30.216,30.1511,30.216,8702.0
2018-09-19 12:45:00,37.24,37.26,37.24,37.26,2500.0,30.2241,30.2404,30.2241,30.2404,2500.0
2018-09-19 12:50:00,37.26,37.29,37.24,37.26,4909.0,30.2404,30.2647,30.2241,30.2404,4909.0
2018-09-19 12:55:00,37.26,37.33,37.26,37.33,4180.0,30.2404,30.2972,30.2404,30.2972,4180.0
2018-09-19 13:00:00,37.33,37.35,37.31,37.34,17693.0,30.2972,30.3134,30.2809,30.3053,17693.0
2018-09-19 13:05:00,37.35,37.39,37.35,37.37,13406.0,30.3134,30.3459,30.3134,30.3296,13406.0
2018-09-19 13:10:00,37.37,37.39,37.35,37.35,4284.0,30.3296,30.3459,30.3134,30.3134,4284.0
2018-09-19 13:15:00,37.38,37.38,37.34,37.34,2327.0,30.3378,30.3378,30.3053,30.3053,2327.0
2018-09-19 13:20:00,37.34,37.43,37.34,37.43,9699.0,30.3053,30.3783,30.3053,30.3783,9699.0
2018-09-19 13:25:00,37.44,37.45,37.42,37.43,9625.0,30.3865,30.3946,30.3702,30.3783,9625.0
2018-09-19 13:30:00,37.43,37.44,37.39,37.39,3576.0,30.3783,30.3865,30.3459,30.3459,3576.0
2018-09-19 13:35:00,37.4,37.42,37.39,37.4,8289.0,30.354,30.3702,30.3459,30.354,8289.0
2018-09-19 13:40:00,37.4,37.45,37.4,37.43,7092.0,30.354,30.3946,30.354,30.3783,7092.0
2018-09-19 13:45:00,37.43,37.46,37.42,37.46,7910.0,30.3783,30.4027,30.3702,30.4027,7910.0
2018-09-19 13:50:00,37.46,37.48,37.45,37.48,7765.0,30.4027,30.4189,30.3946,30.4189,7765.0
2018-09-19 13:55:00,37.49,37.52,37.47,37.48,9106.0,30.427,30.4514,30.4108,30.4189,9106.0
2018-09-19 14:00:00,37.47,37.49,37.47,37.48,2500.0,30.4108,30.427,30.4108,30.4189,2500.0
2018-09-19 14:05:00,37.47,37.47,37.43,37.44,12466.0,30.4108,30.4108,30.3783,30.3865,12466.0
2018-09-19 14:10:00,37.44,37.5,37.44,37.49,11561.0,30.3865,30.4351,30.3865,30.427,11561.0
2018-09-19 14:15:00,37.5,37.5,37.47,37.48,4990.0,30.4351,30.4351,30.4108,30.4189,4990.0
2018-09-19 14:20:00,37.48,37.49,37.44,37.45,6168.0,30.4189,30.427,30.3865,30.3946,6168.0
2018-09-19 14:25:00,37.45,37.46,37.4,37.41,5212.0,30.3946,30.4027,30.354,30.3621,5212.0
2018-09-19 14:30:00,37.4,37.41,37.39,37.41,4823.0,30.354,30.3621,30.3459,30.3621,4823.0
2018-09-19 14:35:00,37.41,37.46,37.41,37.43,8255.0,30.3621,30.4027,30.3621,30.3783,8255.0
2018-09-19 14:40:00,37.44,37.46,37.43,37.45,5883.0,30.3865,30.4027,30.3783,30.3946,5883.0
2018-09-19 14:45:00,37.45,37.46,37.42,37.45,6487.0,30.3946,30.4027,30.3702,30.3946,6487.0
2018-09-19 14:50:00,37.45,37.45,37.41,37.41,3337.0,30.3946,30.3946,30.3621,30.3621,3337.0
2018-09-19 14:55:00,37.42,37.42,37.36,37.36,7309.0,30.3702,30.3702,30.3215,30.3215,7309.0
2018-09-19 15:00:00,37.36,37.38,37.35,37.35,6896.0,30.3215,30.3378,30.3134,30.3134,6896.0
2018-09-19 15:05:00,37.35,37.38,37.35,37.35,7118.0,30.3134,30.3378,30.3134,30.3134,7118.0
2018-09-19 15:10:00,37.35,37.45,37.35,37.45,20321.0,30.3134,30.3946,30.3134,30.3946,20321.0
2018-09-19 15:15:00,37.45,37.45,37.27,37.34,56051.0,30.3946,30.3946,30.2485,30.3053,56051.0
2018-09-19 15:20:00,37.34,37.41,37.34,37.38,13699.0,30.3053,30.3621,30.3053,30.3378,13699.0
2018-09-19 15:25:00,37.39,37.39,37.34,37.36,13149.0,30.3459,30.3459,30.3053,30.3215,13149.0
2018-09-19 15:30:00,37.36,37.39,37.35,37.39,16983.0,30.3215,30.3459,30.3134,30.3459,16983.0
2018-09-19 15:35:00,37.39,37.42,37.35,37.42,30214.0,30.3459,30.3702,30.3134,30.3702,30214.0
2018-09-19 15:40:00,37.41,37.47,37.4,37.47,35858.0,30.3621,30.4108,30.354,30.4108,35858.0
2018-09-19 15:45:00,37.47,37.47,37.39,37.39,55902.0,30.4108,30.4108,30.3459,30.3459,55902.0
2018-09-19 15:50:00,37.4,37.41,37.38,37.39,33676.0,30.354,30.3621,30.3378,30.3459,33676.0
2018-09-19 15:55:00,37.39,37.43,37.37,37.38,119113.0,30.3459,30.3783,30.3296,30.3378,119113.0
2018-09-20 09:30:00,37.27,37.45,36.64,36.71,99474.0,30.2485,30.3946,29.7372,29.794,99474.0
2018-09-20 09:35:00,36.75,37.14,36.74,37.05,64796.0,29.8264,30.143,29.8183,30.0699,64796.0
2018-09-20 09:40:00,37.04,37.04,36.8,36.91,37366.0,30.0618,30.0618,29.867,29.9563,37366.0
2018-09-20 09:45:00,36.9,36.97,36.72,36.97,21109.0,29.9482,30.005,29.8021,30.005,21109.0
2018-09-20 09:50:00,36.95,37.03,36.73,36.75,37288.0,29.9888,30.0537,29.8102,29.8264,37288.0
2018-09-20 09:55:00,36.75,36.83,36.69,36.71,21052.0,29.8264,29.8914,29.7778,29.794,21052.0
2018-09-20 10:00:00,36.71,36.83,36.69,36.74,24731.0,29.794,29.8914,29.7778,29.8183,24731.0
2018-09-20 10:05:00,36.75,36.75,36.46,36.51,82783.0,29.8264,29.8264,29.5911,29.6317,82783.0
2018-09-20 10:10:00,36.5,36.51,36.44,36.47,22843.0,29.6235,29.6317,29.5748,29.5992,22843.0
2018-09-20 10:15:00,36.47,36.53,36.46,36.5,45149.0,29.5992,29.6479,29.5911,29.6235,45149.0
2018-09-20 10:20:00,36.49,36.51,36.46,36.5,25647.0,29.6154,29.6317,29.5911,29.6235,25647.0
2018-09-20 10:25:00,36.5,36.6,36.5,36.57,15124.0,29.6235,29.7047,29.6235,29.6804,15124.0
2018-09-20 10:30:00,36.57,36.61,36.56,36.57,10439.0,29.6804,29.7128,29.6722,29.6804,10439.0
2018-09-20 10:35:00,36.58,36.69,36.56,36.69,30472.0,29.6885,29.7778,29.6722,29.7778,30472.0
2018-09-20 10:40:00,36.69,36.82,36.65,36.81,29183.0,29.7778,29.8833,29.7453,29.8751,29183.0
2018-09-20 10:45:00,36.82,36.82,36.72,36.73,12061.0,29.8833,29.8833,29.8021,29.8102,12061.0
2018-09-20 10:50:00,36.72,36.76,36.68,36.7,10457.0,29.8021,29.8346,29.7696,29.7859,10457.0
2018-09-20 10:55:00,36.7,36.78,36.7,36.72,11728.0,29.7859,29.8508,29.7859,29.8021,11728.0
2018-09-20 11:00:00,36.73,36.8,36.73,36.73,21284.0,29.8102,29.867,29.8102,29.8102,21284.0
2018-09-20 11:05:00,36.72,36.72,36.6,36.63,24952.0,29.8021,29.8021,29.7047,29.7291,24952.0
2018-09-20 11:10:00,36.64,36.64,36.55,36.62,8893.0,29.7372,29.7372,29.6641,29.7209,8893.0
2018-09-20 11:15:00,36.62,36.64,36.58,36.63,5100.0,29.7209,29.7372,29.6885,29.7291,5100.0
2018-09-20 11:20:00,36.63,36.63,36.58,36.62,7826.0,29.7291,29.7291,29.6885,29.7209,7826.0
2018-09-20 11:25:00,36.62,36.71,36.62,36.67,33692.0,29.7209,29.794,29.7209,29.7615,33692.0
2018-09-20 11:30:00,36.67,36.73,36.67,36.69,54365.0,29.7615,29.8102,29.7615,29.7778,54365.0
2018-09-20 11:35:00,36.71,36.82,36.71,36.82,35856.0,29.794,29.8833,29.794,29.8833,35856.0
2018-09-20 11:40:00,36.81,36.83,36.8,36.82,6012.0,29.8751,29.8914,29.867,29.8833,6012.0
2018-09-20 11:45:00,36.82,36.83,36.75,36.75,17589.0,29.8833,29.8914,29.8264,29.8264,17589.0
2018-09-20 11:50:00,36.75,36.76,36.65,36.68,41372.0,29.8264,29.8346,29.7453,29.7696,41372.0
2018-09-20 11:55:00,36.73,36.82,36.71,36.71,7779.0,29.8102,29.8833,29.794,29.794,7779.0
2018-09-20 12:00:00,36.72,36.85,36.71,36.81,48402.0,29.8021,29.9076,29.794,29.8751,48402.0
2018-09-20 12:05:00,36.81,36.82,36.73,36.75,38862.0,29.8751,29.8833,29.8102,29.8264,38862.0
2018-09-20 12:10:00,36.75,36.8,36.72,36.74,17399.0,29.8264,29.867,29.8021,29.8183,17399.0
2018-09-20 12:15:00,36.74,36.81,36.71,36.81,17729.0,29.8183,29.8751,29.794,29.8751,17729.0
2018-09-20 12:20:00,36.81,36.98,36.81,36.95,11950.0,29.8751,30.0131,29.8751,29.9888,11950.0
2018-09-20 12:25:00,36.95,36.98,36.86,36.86,15821.0,29.9888,30.0131,29.9157,29.9157,15821.0
2018-09-20 12:30:00,36.88,36.95,36.87,36.93,42798.0,29.932,29.9888,29.9238,29.9725,42798.0
2018-09-20 12:35:00,36.95,37.0,36.95,36.99,12914.0,29.9888,30.0293,29.9888,30.0212,12914.0
2018-09-20 12:40:00,36.99,37.06,36.99,37.06,7600.0,30.0212,30.078,30.0212,30.078,7600.0
2018-09-20 12:45:00,37.06,37.09,37.05,37.05,8321.0,30.078,30.1024,30.0699,30.0699,8321.0
2018-09-20 12:50:00,37.05,37.06,36.99,37.06,11259.0,30.0699,30.078,30.0212,30.078,11259.0
2018-09-20 12:55:00,37.05,37.06,37.03,37.04,8571.0,30.0699,30.078,30.0537,30.0618,8571.0
2018-09-20 13:00:00,37.03,37.04,36.96,37.02,20512.0,30.0537,30.0618,29.9969,30.0456,20512.0
2018-09-20 13:05:00,37.02,37.1,37.02,37.09,40575.0,30.0456,30.1105,30.0456,30.1024,40575.0
2018-09-20 13:10:00,37.08,37.08,36.99,37.0,19706.0,30.0943,30.0943,30.0212,30.0293,19706.0
2018-09-20 13:15:00,37.01,37.07,37.0,37.07,7914.0,30.0375,30.0862,30.0293,30.0862,7914.0
2018-09-20 13:20:00,37.07,37.07,37.01,37.01,18485.0,30.0862,30.0862,30.0375,30.0375,18485.0
2018-09-20 13:25:00,37.01,37.02,36.98,37.02,12901.0,30.0375,30.0456,30.0131,30.0456,12901.0
2018-09-20 13:30:00,37.03,37.1,37.02,37.09,32313.0,30.0537,30.1105,30.0456,30.1024,32313.0
2018-09-20 13:35:00,37.09,37.12,37.08,37.09,23391.0,30.1024,30.1267,30.0943,30.1024,23391.0
2018-09-20 13:40:00,37.1,37.14,37.09,37.1,13534.0,30.1105,30.143,30.1024,30.1105,13534.0
2018-09-20 13:45:00,37.11,37.21,37.1,37.21,8765.0,30.1186,30.1998,30.1105,30.1998,8765.0
2018-09-20 13:50:00,37.22,37.22,37.13,37.14,9321.0,30.2079,30.2079,30.1349,30.143,9321.0
2018-09-20 13:55:00,37.13,37.14,37.1,37.1,14021.0,30.1349,30.143,30.1105,30.1105,14021.0
2018-09-20 14:00:00,37.11,37.18,37.08,37.17,81478.0,30.1186,30.1754,30.0943,30.1673,81478.0
2018-09-20 14:05:00,37.17,37.24,37.16,37.19,22413.0,30.1673,30.2241,30.1592,30.1836,22413.0
2018-09-20 14:10:00,37.18,37.24,37.13,37.2,39807.0,30.1754,30.2241,30.1349,30.1917,39807.0
2018-09-20 14:15:00,37.21,37.28,37.2,37.23,15816.0,30.1998,30.2566,30.1917,30.216,15816.0
2018-09-20 14:20:00,37.23,37.29,37.23,37.26,18894.0,30.216,30.2647,30.216,30.2404,18894.0
2018-09-20 14:25:00,37.25,37.29,37.21,37.29,9779.0,30.2322,30.2647,30.1998,30.2647,9779.0
2018-09-20 14:30:00,37.29,37.29,37.19,37.21,29550.0,30.2647,30.2647,30.1836,30.1998,29550.0
2018-09-20 14:35:00,37.21,37.21,37.17,37.18,11232.0,30.1998,30.1998,30.1673,30.1754,11232.0
2018-09-20 14:40:00,37.18,37.18,37.1,37.1,14825.0,30.1754,30.1754,30.1105,30.1105,14825.0
2018-09-20 14:45:00,37.11,37.18,37.1,37.15,8100.0,30.1186,30.1754,30.1105,30.1511,8100.0
2018-09-20 14:50:00,37.16,37.16,37.14,37.15,9160.0,30.1592,30.1592,30.143,30.1511,9160.0
2018-09-20 14:55:00,37.16,37.16,37.12,37.13,8638.0,30.1592,30.1592,30.1267,30.1349,8638.0
2018-09-20 15:00:00,37.12,37.13,37.11,37.11,12917.0,30.1267,30.1349,30.1186,30.1186,12917.0
2018-09-20 15:05:00,37.11,37.11,37.09,37.11,12037.0,30.1186,30.1186,30.1024,30.1186,12037.0
2018-09-20 15:10:00,37.11,37.2,37.11,37.2,14621.0,30.1186,30.1917,30.1186,30.1917,14621.0
2018-09-20 15:15:00,37.2,37.21,37.17,37.19,13693.0,30.1917,30.1998,30.1673,30.1836,13693.0
2018-09-20 15:20:00,37.18,37.19,37.12,37.13,13259.0,30.1754,30.1836,30.1267,30.1349,13259.0
2018-09-20 15:25:00,37.12,37.14,37.11,37.13,21987.0,30.1267,30.143,30.1186,30.1349,21987.0
2018-09-20 15:30:00,37.13,37.14,37.1,37.11,24682.0,30.1349,30.143,30.1105,30.1186,24682.0
2018-09-20 15:35:00,37.1,37.17,37.09,37.17,30860.0,30.1105,30.1673,30.1024,30.1673,30860.0
2018-09-20 15:40:00,37.16,37.19,37.13,37.14,46313.0,30.1592,30.1836,30.1349,30.143,46313.0
2018-09-20 15:45:00,37.13,37.17,37.12,37.15,50522.0,30.1349,30.1673,30.1267,30.1511,50522.0
2018-09-20 15:50:00,37.14,37.16,37.13,37.14,49945.0,30.143,30.1592,30.1349,30.143,49945.0
2018-09-20 15:55:00,37.14,37.19,37.14,37.15,227784.0,30.143,30.1836,30.143,30.1511,227784.0
2018-09-21 09:30:00,37.32,37.32,37.14,37.27,117436.0,30.2891,30.2891,30.143,30.2485,117436.0
2018-09-21 09:35:00,37.26,37.55,37.26,37.5,5600.0,30.2404,30.4757,30.2404,30.4351,5600.0
2018-09-21 09:40:00,37.47,37.64,37.44,37.64,25042.0,30.4108,30.5488,30.3865,30.5488,25042.0
2018-09-21 09:45:00,37.6,37.6,37.49,37.54,5307.0,30.5163,30.5163,30.427,30.4676,5307.0
2018-09-21 09:50:00,37.52,37.59,37.46,37.59,10482.0,30.4514,30.5082,30.4027,30.5082,10482.0
2018-09-21 09:55:00,37.58,37.58,37.51,37.53,15243.0,30.5001,30.5001,30.4433,30.4595,15243.0
2018-09-21 10:00:00,37.51,37.69,37.45,37.56,65064.0,30.4433,30.5894,30.3946,30.4838,65064.0
2018-09-21 10:05:00,37.54,37.68,37.47,37.63,48554.0,30.4676,30.5812,30.4108,30.5407,48554.0
2018-09-21 10:10:00,37.64,37.74,37.6,37.7,17929.0,30.5488,30.6299,30.5163,30.5975,17929.0
2018-09-21 10:15:00,37.7,37.86,37.7,37.86,26625.0,30.5975,30.7273,30.5975,30.7273,26625.0
2018-09-21 10:20:00,37.86,37.88,37.75,37.79,16617.0,30.7273,30.7436,30.6381,30.6705,16617.0
2018-09-21 10:25:00,37.8,37.88,37.8,37.87,21317.0,30.6786,30.7436,30.6786,30.7354,21317.0
2018-09-21 10:30:00,37.87,37.93,37.86,37.9,37572.0,30.7354,30.7841,30.7273,30.7598,37572.0
2018-09-21 10:35:00,37.89,37.94,37.86,37.92,60469.0,30.7517,30.7923,30.7273,30.776,60469.0
2018-09-21 10:40:00,37.93,37.94,37.87,37.91,39644.0,30.7841,30.7923,30.7354,30.7679,39644.0
2018-09-21 10:45:00,37.91,37.95,37.85,37.94,32163.0,30.7679,30.8004,30.7192,30.7923,32163.0
2018-09-21 10:50:00,37.93,37.96,37.9,37.95,14756.0,30.7841,30.8085,30.7598,30.8004,14756.0
2018-09-21 10:55:00,37.95,37.96,37.86,37.93,24663.0,30.8004,30.8085,30.7273,30.7841,24663.0
2018-09-21 11:00:00,37.92,38.02,37.92,37.97,43319.0,30.776,30.8572,30.776,30.8166,43319.0
2018-09-21 11:05:00,37.96,37.96,37.89,37.94,31160.0,30.8085,30.8085,30.7517,30.7923,31160.0
2018-09-21 11:10:00,37.96,38.03,37.9,37.91,31684.0,30.8085,30.8653,30.7598,30.7679,31684.0
2018-09-21 11:15:00,37.91,37.98,37.91,37.94,31223.0,30.7679,30.8247,30.7679,30.7923,31223.0
2018-09-21 11:20:00,37.93,38.05,37.92,38.05,11373.0,30.7841,30.8815,30.776,30.8815,11373.0
2018-09-21 11:25:00,38.05,38.11,38.01,38.1,21249.0,30.8815,30.9302,30.8491,30.9221,21249.0
2018-09-21 11:30:00,38.1,38.14,38.06,38.08,24842.0,30.9221,30.9546,30.8896,30.9059,24842.0
2018-09-21 11:35:00,38.09,38.14,38.06,38.12,11818.0,30.914,30.9546,30.8896,30.9383,11818.0
2018-09-21 11:40:00,38.14,38.16,38.0,38.09,12651.0,30.9546,30.9708,30.841,30.914,12651.0
2018-09-21 11:45:00,38.07,38.12,38.07,38.11,11300.0,30.8978,30.9383,30.8978,30.9302,11300.0
2018-09-21 11:50:00,38.12,38.16,38.03,38.09,24229.0,30.9383,30.9708,30.8653,30.914,24229.0
2018-09-21 11:55:00,38.08,38.11,38.06,38.11,6358.0,30.9059,30.9302,30.8896,30.9302,6358.0
2018-09-21 12:00:00,38.11,38.13,38.08,38.1,20650.0,30.9302,30.9465,30.9059,30.9221,20650.0
2018-09-21 12:05:00,38.09,38.14,38.06,38.14,12314.0,30.914,30.9546,30.8896,30.9546,12314.0
2018-09-21 12:10:00,38.14,38.14,38.09,38.09,12828.0,30.9546,30.9546,30.914,30.914,12828.0
2018-09-21 12:15:00,38.1,38.11,37.98,38.03,15298.0,30.9221,30.9302,30.8247,30.8653,15298.0
2018-09-21 12:20:00,38.04,38.07,38.0,38.04,14823.0,30.8734,30.8978,30.841,30.8734,14823.0
2018-09-21 12:25:00,38.05,38.07,38.03,38.03,10993.0,30.8815,30.8978,30.8653,30.8653,10993.0
2018-09-21 12:30:00,38.04,38.06,38.0,38.0,7165.0,30.8734,30.8896,30.841,30.841,7165.0
2018-09-21 12:35:00,38.0,38.01,37.95,37.97,12231.0,30.841,30.8491,30.8004,30.8166,12231.0
2018-09-21 12:40:00,37.96,37.99,37.96,37.98,7342.0,30.8085,30.8328,30.8085,30.8247,7342.0
2018-09-21 12:45:00,37.98,38.03,37.98,38.01,22667.0,30.8247,30.8653,30.8247,30.8491,22667.0
2018-09-21 12:50:00,38.01,38.03,37.98,38.01,8740.0,30.8491,30.8653,30.8247,30.8491,8740.0
2018-09-21 12:55:00,38.02,38.02,37.93,37.95,10337.0,30.8572,30.8572,30.7841,30.8004,10337.0
2018-09-21 13:00:00,37.95,37.98,37.91,37.97,16200.0,30.8004,30.8247,30.7679,30.8166,16200.0
2018-09-21 13:05:00,37.96,37.99,37.93,37.94,13619.0,30.8085,30.8328,30.7841,30.7923,13619.0
2018-09-21 13:10:00,37.95,38.01,37.94,38.0,15872.0,30.8004,30.8491,30.7923,30.841,15872.0
2018-09-21 13:15:00,37.99,38.01,37.93,37.97,22279.0,30.8328,30.8491,30.7841,30.8166,22279.0
2018-09-21 13:20:00,37.97,38.01,37.97,38.0,19099.0,30.8166,30.8491,30.8166,30.841,19099.0
2018-09-21 13:25:00,38.0,38.04,37.99,38.01,13508.0,30.841,30.8734,30.8328,30.8491,13508.0
2018-09-21 13:30:00,38.02,38.04,37.93,37.97,24895.0,30.8572,30.8734,30.7841,30.8166,24895.0
2018-09-21 13:35:00,37.96,38.0,37.94,38.0,12661.0,30.8085,30.841,30.7923,30.841,12661.0
2018-09-21 13:40:00,38.01,38.03,38.0,38.02,6800.0,30.8491,30.8653,30.841,30.8572,6800.0
2018-09-21 13:45:00,38.02,38.08,38.01,38.07,14771.0,30.8572,30.9059,30.8491,30.8978,14771.0
2018-09-21 13:50:00,38.07,38.07,37.99,37.99,7259.0,30.8978,30.8978,30.8328,30.8328,7259.0
2018-09-21 13:55:00,37.99,38.05,37.99,38.02,8483.0,30.8328,30.8815,30.8328,30.8572,8483.0
2018-09-21 14:00:00,38.01,38.01,37.98,38.0,17159.0,30.8491,30.8491,30.8247,30.841,17159.0
2018-09-21 14:05:00,38.0,38.02,37.95,37.96,10450.0,30.841,30.8572,30.8004,30.8085,10450.0
2018-09-21 14:10:00,37.97,37.98,37.86,37.87,68040.0,30.8166,30.8247,30.7273,30.7354,68040.0
2018-09-21 14:15:00,37.87,37.94,37.87,37.93,11661.0,30.7354,30.7923,30.7354,30.7841,11661.0
2018-09-21 14:20:00,37.93,37.97,37.92,37.96,16913.0,30.7841,30.8166,30.776,30.8085,16913.0
2018-09-21 14:25:00,37.97,37.98,37.94,37.94,10000.0,30.8166,30.8247,30.7923,30.7923,10000.0
2018-09-21 14:30:00,37.95,37.99,37.91,37.97,17830.0,30.8004,30.8328,30.7679,30.8166,17830.0
2018-09-21 14:35:00,37.97,37.98,37.86,37.9,22313.0,30.8166,30.8247,30.7273,30.7598,22313.0
2018-09-21 14:40:00,37.9,37.96,37.89,37.96,20380.0,30.7598,30.8085,30.7517,30.8085,20380.0
2018-09-21 14:45:00,37.95,38.01,37.93,38.01,12980.0,30.8004,30.8491,30.7841,30.8491,12980.0
2018-09-21 14:50:00,38.01,38.01,37.96,37.97,16587.0,30.8491,30.8491,30.8085,30.8166,16587.0
2018-09-21 14:55:00,37.96,38.02,37.96,38.0,12672.0,30.8085,30.8572,30.8085,30.841,12672.0
2018-09-21 15:00:00,38.0,38.04,38.0,38.01,15363.0,30.841,30.8734,30.841,30.8491,15363.0
2018-09-21 15:05:00,38.0,38.01,37.99,38.01,18209.0,30.841,30.8491,30.8328,30.8491,18209.0
2018-09-21 15:10:00,38.0,38.03,37.99,38.01,18677.0,30.841,30.8653,30.8328,30.8491,18677.0
2018-09-21 15:15:00,38.0,38.01,37.94,37.95,23331.0,30.841,30.8491,30.7923,30.8004,23331.0
2018-09-21 15:20:00,37.95,37.96,37.92,37.95,19148.0,30.8004,30.8085,30.776,30.8004,19148.0
2018-09-21 15:25:00,37.95,37.98,37.94,37.97,24451.0,30.8004,30.8247,30.7923,30.8166,24451.0
2018-09-21 15:30:00,37.97,37.97,37.9,37.9,35198.0,30.8166,30.8166,30.7598,30.7598,35198.0
2018-09-21 15:35:00,37.9,37.95,37.9,37.93,29571.0,30.7598,30.8004,30.7598,30.7841,29571.0
2018-09-21 15:40:00,37.93,37.93,37.87,37.91,46127.0,30.7841,30.7841,30.7354,30.7679,46127.0
2018-09-21 15:45:00,37.9,37.91,37.86,37.86,54909.0,30.7598,30.7679,30.7273,30.7273,54909.0
2018-09-21 15:50:00,37.87,37.91,37.86,37.86,73296.0,30.7354,30.7679,30.7273,30.7273,73296.0
2018-09-21 15:55:00,37.86,37.94,37.84,37.89,193141.0,30.7273,30.7923,30.7111,30.7517,193141.0
2018-09-24 09:30:00,37.97,37.98,37.7,37.7,20386.0,30.8166,30.8247,30.5975,30.5975,20386.0
2018-09-24 09:35:00,37.72,37.73,37.51,37.73,19647.0,30.6137,30.6218,30.4433,30.6218,19647.0
2018-09-24 09:40:00,37.74,37.74,37.66,37.71,3645.0,30.6299,30.6299,30.565,30.6056,3645.0
2018-09-24 09:45:00,37.67,37.76,37.59,37.62,16263.0,30.5731,30.6462,30.5082,30.5325,16263.0
2018-09-24 09:50:00,37.61,37.69,37.56,37.68,18007.0,30.5244,30.5894,30.4838,30.5812,18007.0
2018-09-24 09:55:00,37.69,37.74,37.6,37.62,9622.0,30.5894,30.6299,30.5163,30.5325,9622.0
2018-09-24 10:00:00,37.61,37.63,37.54,37.58,28351.0,30.5244,30.5407,30.4676,30.5001,28351.0
2018-09-24 10:05:00,37.58,37.74,37.56,37.74,39567.0,30.5001,30.6299,30.4838,30.6299,39567.0
2018-09-24 10:10:00,37.74,37.78,37.69,37.77,21517.0,30.6299,30.6624,30.5894,30.6543,21517.0
2018-09-24 10:15:00,37.77,37.77,37.73,37.73,35289.0,30.6543,30.6543,30.6218,30.6218,35289.0
2018-09-24 10:20:00,37.73,37.74,37.62,37.68,20800.0,30.6218,30.6299,30.5325,30.5812,20800.0
2018-09-24 10:25:00,37.67,37.67,37.48,37.48,13160.0,30.5731,30.5731,30.4189,30.4189,13160.0
2018-09-24 10:30:00,37.47,37.48,37.31,37.31,46911.0,30.4108,30.4189,30.2809,30.2809,46911.0
2018-09-24 10:35:00,37.3,37.3,37.11,37.14,24691.0,30.2728,30.2728,30.1186,30.143,24691.0
2018-09-24 10:40:00,37.13,37.13,36.85,36.86,106312.0,30.1349,30.1349,29.9076,29.9157,106312.0
2018-09-24 10:45:00,36.86,36.86,36.7,36.78,93918.0,29.9157,29.9157,29.7859,29.8508,93918.0
2018-09-24 10:50:00,36.76,36.86,36.67,36.7,76859.0,29.8346,29.9157,29.7615,29.7859,76859.0
2018-09-24 10:55:00,36.69,36.8,36.69,36.79,32164.0,29.7778,29.867,29.7778,29.8589,32164.0
2018-09-24 11:00:00,36.79,36.95,36.79,36.95,30880.0,29.8589,29.9888,29.8589,29.9888,30880.0
2018-09-24 11:05:00,36.95,36.99,36.94,36.98,26666.0,29.9888,30.0212,29.9807,30.0131,26666.0
2018-09-24 11:10:00,36.98,36.99,36.85,36.87,37864.0,30.0131,30.0212,29.9076,29.9238,37864.0
2018-09-24 11:15:00,36.88,36.92,36.86,36.89,15959.0,29.932,29.9644,29.9157,29.9401,15959.0
2018-09-24 11:20:00,36.9,36.98,36.9,36.95,30109.0,29.9482,30.0131,29.9482,29.9888,30109.0
2018-09-24 11:25:00,36.96,36.97,36.94,36.95,18798.0,29.9969,30.005,29.9807,29.9888,18798.0
2018-09-24 11:30:00,36.95,36.97,36.9,36.91,12688.0,29.9888,30.005,29.9482,29.9563,12688.0
2018-09-24 11:35:00,36.92,36.93,36.79,36.81,24300.0,29.9644,29.9725,29.8589,29.8751,24300.0
2018-09-24 11:40:00,36.8,36.87,36.79,36.86,12357.0,29.867,29.9238,29.8589,29.9157,12357.0
2018-09-24 11:45:00,36.87,36.9,36.82,36.9,11822.0,29.9238,29.9482,29.8833,29.9482,11822.0
2018-09-24 11:50:00,36.91,36.92,36.79,36.79,49968.0,29.9563,29.9644,29.8589,29.8589,49968.0
2018-09-24 11:55:00,36.79,36.88,36.79,36.86,48229.0,29.8589,29.932,29.8589,29.9157,48229.0
2018-09-24 12:00:00,36.87,36.97,36.85,36.97,13796.0,29.9238,30.005,29.9076,30.005,13796.0
2018-09-24 12:05:00,36.97,37.03,36.97,37.03,11179.0,30.005,30.0537,30.005,30.0537,11179.0
2018-09-24 12:10:00,37.03,37.04,36.99,37.0,7399.0,30.0537,30.0618,30.0212,30.0293,7399.0
2018-09-24 12:15:00,37.01,37.01,36.96,37.0,13000.0,30.0375,30.0375,29.9969,30.0293,13000.0
2018-09-24 12:20:00,37.01,37.07,37.0,37.06,10343.0,30.0375,30.0862,30.0293,30.078,10343.0
2018-09-24 12:25:00,37.07,37.07,37.04,37.04,4897.0,30.0862,30.0862,30.0618,30.0618,4897.0
2018-09-24 12:30:00,37.03,37.04,37.02,37.02,3307.0,30.0537,30.0618,30.0456,30.0456,3307.0
2018-09-24 12:35:00,37.01,37.02,37.0,37.02,4301.0,30.0375,30.0456,30.0293,30.0456,4301.0
2018-09-24 12:40:00,37.02,37.08,37.02,37.07,3900.0,30.0456,30.0943,30.0456,30.0862,3900.0
2018-09-24 12:45:00,37.08,37.09,37.03,37.05,7432.0,30.0943,30.1024,30.0537,30.0699,7432.0
2018-09-24 12:50:00,37.05,37.05,37.0,37.01,3800.0,30.0699,30.0699,30.0293,30.0375,3800.0
2018-09-24 12:55:00,37.02,37.06,37.02,37.04,5028.0,30.0456,30.078,30.0456,30.0618,5028.0
2018-09-24 13:00:00,37.05,37.05,37.0,37.02,4300.0,30.0699,30.0699,30.0293,30.0456,4300.0
2018-09-24 13:05:00,37.02,37.04,37.01,37.03,2800.0,30.0456,30.0618,30.0375,30.0537,2800.0
2018-09-24 13:10:00,37.04,37.04,37.01,37.01,6514.0,30.0618,30.0618,30.0375,30.0375,6514.0
2018-09-24 13:15:00,37.0,37.04,36.98,37.02,19297.0,30.0293,30.0618,30.0131,30.0456,19297.0
2018-09-24 13:20:00,37.01,37.04,37.0,37.01,25549.0,30.0375,30.0618,30.0293,30.0375,25549.0
2018-09-24 13:25:00,37.0,37.01,36.96,37.01,18055.0,30.0293,30.0375,29.9969,30.0375,18055.0
2018-09-24 13:30:00,37.01,37.03,37.01,37.03,5322.0,30.0375,30.0537,30.0375,30.0537,5322.0
2018-09-24 13:35:00,37.03,37.04,36.99,37.01,6900.0,30.0537,30.0618,30.0212,30.0375,6900.0
2018-09-24 13:40:00,37.0,37.02,37.0,37.01,2900.0,30.0293,30.0456,30.0293,30.0375,2900.0
2018-09-24 13:45:00,37.02,37.02,36.96,36.96,13902.0,30.0456,30.0456,29.9969,29.9969,13902.0
2018-09-24 13:50:00,36.96,36.98,36.9,36.91,63282.0,29.9969,30.0131,29.9482,29.9563,63282.0
2018-09-24 13:55:00,36.92,36.93,36.83,36.9,63434.0,29.9644,29.9725,29.8914,29.9482,63434.0
2018-09-24 14:00:00,36.9,36.91,36.9,36.91,6668.0,29.9482,29.9563,29.9482,29.9563,6668.0
2018-09-24 14:05:00,36.9,36.92,36.89,36.91,16583.0,29.9482,29.9644,29.9401,29.9563,16583.0
2018-09-24 14:10:00,36.92,36.94,36.92,36.93,9506.0,29.9644,29.9807,29.9644,29.9725,9506.0
2018-09-24 14:15:00,36.93,36.93,36.91,36.92,4700.0,29.9725,29.9725,29.9563,29.9644,4700.0
2018-09-24 14:20:00,36.92,36.93,36.9,36.91,9294.0,29.9644,29.9725,29.9482,29.9563,9294.0
2018-09-24 14:25:00,36.91,36.98,36.91,36.95,15156.0,29.9563,30.0131,29.9563,29.9888,15156.0
2018-09-24 14:30:00,36.95,36.95,36.91,36.92,5597.0,29.9888,29.9888,29.9563,29.9644,5597.0
2018-09-24 14:35:00,36.92,36.94,36.89,36.9,12180.0,29.9644,29.9807,29.9401,29.9482,12180.0
2018-09-24 14:40:00,36.91,36.93,36.9,36.93,8596.0,29.9563,29.9725,29.9482,29.9725,8596.0
2018-09-24 14:45:00,36.93,36.93,36.9,36.92,9091.0,29.9725,29.9725,29.9482,29.9644,9091.0
2018-09-24 14:50:00,36.92,36.92,36.89,36.91,13847.0,29.9644,29.9644,29.9401,29.9563,13847.0
2018-09-24 14:55:00,36.91,36.92,36.89,36.92,7706.0,29.9563,29.9644,29.9401,29.9644,7706.0
2018-09-24 15:00:00,36.92,36.94,36.9,36.9,20569.0,29.9644,29.9807,29.9482,29.9482,20569.0
2018-09-24 15:05:00,36.9,36.92,36.89,36.9,10860.0,29.9482,29.9644,29.9401,29.9482,10860.0
2018-09-24 15:10:00,36.9,36.91,36.89,36.91,25251.0,29.9482,29.9563,29.9401,29.9563,25251.0
2018-09-24 15:15:00,36.91,36.91,36.89,36.91,25450.0,29.9563,29.9563,29.9401,29.9563,25450.0
2018-09-24 15:20:00,36.91,36.91,36.89,36.9,19012.0,29.9563,29.9563,29.9401,29.9482,19012.0
2018-09-24 15:25:00,36.9,36.91,36.89,36.9,20158.0,29.9482,29.9563,29.9401,29.9482,20158.0
2018-09-24 15:30:00,36.91,36.91,36.83,36.84,26805.0,29.9563,29.9563,29.8914,29.8995,26805.0
2018-09-24 15:35:00,36.83,36.92,36.83,36.9,57116.0,29.8914,29.9644,29.8914,29.9482,57116.0
2018-09-24 15:40:00,36.91,36.91,36.89,36.9,29178.0,29.9563,29.9563,29.9401,29.9482,29178.0
2018-09-24 15:45:00,36.91,36.91,36.81,36.82,85775.0,29.9563,29.9563,29.8751,29.8833,85775.0
2018-09-24 15:50:00,36.82,36.83,36.72,36.73,80769.0,29.8833,29.8914,29.8021,29.8102,80769.0
2018-09-24 15:55:00,36.73,36.74,36.65,36.67,191207.0,29.8102,29.8183,29.7453,29.7615,191207.0
2018-09-25 09:30:00,36.9,36.9,36.61,36.69,34473.0,29.9482,29.9482,29.7128,29.7778,34473.0
2018-09-25 09:35:00,36.67,36.88,36.67,36.73,15304.0,29.7615,29.932,29.7615,29.8102,15304.0
2018-09-25 09:40:00,36.7,36.78,36.61,36.7,32746.0,29.7859,29.8508,29.7128,29.7859,32746.0
2018-09-25 09:45:00,36.72,36.76,36.5,36.51,16460.0,29.8021,29.8346,29.6235,29.6317,16460.0
2018-09-25 09:50:00,36.51,36.62,36.51,36.53,20247.0,29.6317,29.7209,29.6317,29.6479,20247.0
2018-09-25 09:55:00,36.52,36.55,36.42,36.42,45987.0,29.6398,29.6641,29.5586,29.5586,45987.0
2018-09-25 10:00:00,36.42,36.55,36.35,36.54,45609.0,29.5586,29.6641,29.5018,29.656,45609.0
2018-09-25 10:05:00,36.54,36.56,36.36,36.4,65183.0,29.656,29.6722,29.5099,29.5424,65183.0
2018-09-25 10:10:00,36.4,36.61,36.39,36.57,64675.0,29.5424,29.7128,29.5343,29.6804,64675.0
2018-09-25 10:15:00,36.56,36.58,36.52,36.56,17467.0,29.6722,29.6885,29.6398,29.6722,17467.0
2018-09-25 10:20:00,36.57,36.67,36.55,36.66,25154.0,29.6804,29.7615,29.6641,29.7534,25154.0
2018-09-25 10:25:00,36.66,36.75,36.62,36.72,19326.0,29.7534,29.8264,29.7209,29.8021,19326.0
2018-09-25 10:30:00,36.73,36.79,36.71,36.78,15089.0,29.8102,29.8589,29.794,29.8508,15089.0
2018-09-25 10:35:00,36.78,36.81,36.67,36.73,18391.0,29.8508,29.8751,29.7615,29.8102,18391.0
2018-09-25 10:40:00,36.73,36.82,36.73,36.82,13201.0,29.8102,29.8833,29.8102,29.8833,13201.0
2018-09-25 10:45:00,36.82,36.86,36.81,36.84,16936.0,29.8833,29.9157,29.8751,29.8995,16936.0
2018-09-25 10:50:00,36.85,36.89,36.84,36.88,13143.0,29.9076,29.9401,29.8995,29.932,13143.0
2018-09-25 10:55:00,36.9,36.93,36.82,36.85,23050.0,29.9482,29.9725,29.8833,29.9076,23050.0
2018-09-25 11:00:00,36.84,36.85,36.76,36.82,21311.0,29.8995,29.9076,29.8346,29.8833,21311.0
2018-09-25 11:05:00,36.83,36.87,36.82,36.83,12223.0,29.8914,29.9238,29.8833,29.8914,12223.0
2018-09-25 11:10:00,36.83,36.84,36.73,36.73,20021.0,29.8914,29.8995,29.8102,29.8102,20021.0
2018-09-25 11:15:00,36.73,36.78,36.73,36.76,16030.0,29.8102,29.8508,29.8102,29.8346,16030.0
2018-09-25 11:20:00,36.76,36.78,36.75,36.77,13801.0,29.8346,29.8508,29.8264,29.8427,13801.0
2018-09-25 11:25:00,36.76,36.9,36.76,36.9,15239.0,29.8346,29.9482,29.8346,29.9482,15239.0
2018-09-25 11:30:00,36.9,36.91,36.86,36.86,9730.0,29.9482,29.9563,29.9157,29.9157,9730.0
2018-09-25 11:35:00,36.87,36.92,36.87,36.88,5932.0,29.9238,29.9644,29.9238,29.932,5932.0
2018-09-25 11:40:00,36.88,36.93,36.87,36.92,13808.0,29.932,29.9725,29.9238,29.9644,13808.0
2018-09-25 11:45:00,36.92,36.97,36.9,36.97,11825.0,29.9644,30.005,29.9482,30.005,11825.0
2018-09-25 11:50:00,36.98,36.99,36.96,36.99,12212.0,30.0131,30.0212,29.9969,30.0212,12212.0
2018-09-25 11:55:00,37.0,37.05,36.99,37.01,15014.0,30.0293,30.0699,30.0212,30.0375,15014.0
2018-09-25 12:00:00,37.02,37.04,37.0,37.02,14857.0,30.0456,30.0618,30.0293,30.0456,14857.0
2018-09-25 12:05:00,37.02,37.02,36.94,37.01,14570.0,30.0456,30.0456,29.9807,30.0375,14570.0
2018-09-25 12:10:00,37.01,37.01,36.95,36.95,10504.0,30.0375,30.0375,29.9888,29.9888,10504.0
2018-09-25 12:15:00,36.94,36.96,36.89,36.91,6111.0,29.9807,29.9969,29.9401,29.9563,6111.0
2018-09-25 12:20:00,36.9,36.95,36.9,36.95,15042.0,29.9482,29.9888,29.9482,29.9888,15042.0
2018-09-25 12:25:00,36.97,36.97,36.92,36.95,10914.0,30.005,30.005,29.9644,29.9888,10914.0
2018-09-25 12:30:00,36.95,36.98,36.93,36.98,7100.0,29.9888,30.0131,29.9725,30.0131,7100.0
2018-09-25 12:35:00,36.98,36.98,36.94,36.95,5601.0,30.0131,30.0131,29.9807,29.9888,5601.0
2018-09-25 12:40:00,36.95,36.95,36.86,36.87,5126.0,29.9888,29.9888,29.9157,29.9238,5126.0
2018-09-25 12:45:00,36.86,36.88,36.85,36.86,13258.0,29.9157,29.932,29.9076,29.9157,13258.0
2018-09-25 12:50:00,36.86,36.89,36.8,36.88,34421.0,29.9157,29.9401,29.867,29.932,34421.0
2018-09-25 12:55:00,36.9,36.92,36.87,36.89,9574.0,29.9482,29.9644,29.9238,29.9401,9574.0
2018-09-25 13:00:00,36.89,36.9,36.88,36.9,6291.0,29.9401,29.9482,29.932,29.9482,6291.0
2018-09-25 13:05:00,36.91,36.92,36.87,36.88,6744.0,29.9563,29.9644,29.9238,29.932,6744.0
2018-09-25 13:10:00,36.89,36.89,36.85,36.88,9054.0,29.9401,29.9401,29.9076,29.932,9054.0
2018-09-25 13:15:00,36.88,36.89,36.83,36.87,13542.0,29.932,29.9401,29.8914,29.9238,13542.0
2018-09-25 13:20:00,36.87,36.9,36.85,36.88,8701.0,29.9238,29.9482,29.9076,29.932,8701.0
2018-09-25 13:25:00,36.88,36.89,36.84,36.89,6619.0,29.932,29.9401,29.8995,29.9401,6619.0
2018-09-25 13:30:00,36.9,36.93,36.9,36.93,8594.0,29.9482,29.9725,29.9482,29.9725,8594.0
2018-09-25 13:35:00,36.92,36.92,36.83,36.84,10855.0,29.9644,29.9644,29.8914,29.8995,10855.0
2018-09-25 13:40:00,36.84,36.84,36.78,36.81,8485.0,29.8995,29.8995,29.8508,29.8751,8485.0
2018-09-25 13:45:00,36.82,36.83,36.8,36.8,7615.0,29.8833,29.8914,29.867,29.867,7615.0
2018-09-25 13:50:00,36.8,36.84,36.79,36.79,10943.0,29.867,29.8995,29.8589,29.8589,10943.0
2018-09-25 13:55:00,36.79,36.8,36.74,36.79,15131.0,29.8589,29.867,29.8183,29.8589,15131.0
2018-09-25 14:00:00,36.79,36.86,36.79,36.86,8824.0,29.8589,29.9157,29.8589,29.9157,8824.0
2018-09-25 14:05:00,36.88,36.9,36.87,36.88,6599.0,29.932,29.9482,29.9238,29.932,6599.0
2018-09-25 14:10:00,36.88,36.9,36.87,36.89,8120.0,29.932,29.9482,29.9238,29.9401,8120.0
2018-09-25 14:15:00,36.89,36.91,36.88,36.91,5100.0,29.9401,29.9563,29.932,29.9563,5100.0
2018-09-25 14:20:00,36.91,36.92,36.87,36.9,8053.0,29.9563,29.9644,29.9238,29.9482,8053.0
2018-09-25 14:25:00,36.9,36.93,36.88,36.92,10809.0,29.9482,29.9725,29.932,29.9644,10809.0
2018-09-25 14:30:00,36.92,36.94,36.9,36.91,11443.0,29.9644,29.9807,29.9482,29.9563,11443.0
2018-09-25 14:35:00,36.91,36.94,36.91,36.93,4303.0,29.9563,29.9807,29.9563,29.9725,4303.0
2018-09-25 14:40:00,36.93,36.97,36.93,36.96,6689.0,29.9725,30.005,29.9725,29.9969,6689.0
2018-09-25 14:45:00,36.96,36.96,36.92,36.92,6830.0,29.9969,29.9969,29.9644,29.9644,6830.0
2018-09-25 14:50:00,36.91,36.91,36.83,36.83,21558.0,29.9563,29.9563,29.8914,29.8914,21558.0
2018-09-25 14:55:00,36.84,36.91,36.83,36.89,14556.0,29.8995,29.9563,29.8914,29.9401,14556.0
2018-09-25 15:00:00,36.9,36.92,36.86,36.87,8253.0,29.9482,29.9644,29.9157,29.9238,8253.0
2018-09-25 15:05:00,36.88,36.91,36.85,36.91,8671.0,29.932,29.9563,29.9076,29.9563,8671.0
2018-09-25 15:10:00,36.91,36.92,36.87,36.88,11976.0,29.9563,29.9644,29.9238,29.932,11976.0
2018-09-25 15:15:00,36.88,36.9,36.86,36.87,13004.0,29.932,29.9482,29.9157,29.9238,13004.0
2018-09-25 15:20:00,36.86,36.86,36.82,36.84,11412.0,29.9157,29.9157,29.8833,29.8995,11412.0
2018-09-25 15:25:00,36.84,36.85,36.8,36.8,12094.0,29.8995,29.9076,29.867,29.867,12094.0
2018-09-25 15:30:00,36.81,36.85,36.78,36.83,20315.0,29.8751,29.9076,29.8508,29.8914,20315.0
2018-09-25 15:35:00,36.84,36.92,36.83,36.9,17504.0,29.8995,29.9644,29.8914,29.9482,17504.0
2018-09-25 15:40:00,36.9,36.91,36.87,36.87,29552.0,29.9482,29.9563,29.9238,29.9238,29552.0
2018-09-25 15:45:00,36.86,36.88,36.83,36.85,60966.0,29.9157,29.932,29.8914,29.9076,60966.0
2018-09-25 15:50:00,36.84,36.84,36.76,36.78,58817.0,29.8995,29.8995,29.8346,29.8508,58817.0
2018-09-25 15:55:00,36.78,36.81,36.74,36.77,143913.0,29.8508,29.8751,29.8183,29.8427,143913.0
2018-09-26 09:30:00,36.25,36.36,35.83,36.01,310733.0,29.4206,29.5099,29.0798,29.2259,310733.0
2018-09-26 09:35:00,36.02,36.41,36.02,36.32,56878.0,29.234,29.5505,29.234,29.4775,56878.0
2018-09-26 09:40:00,36.34,36.37,36.23,36.3,46700.0,29.4937,29.518,29.4044,29.4612,46700.0
2018-09-26 09:45:00,36.3,36.41,36.24,36.35,73669.0,29.4612,29.5505,29.4125,29.5018,73669.0
2018-09-26 09:50:00,36.36,36.54,36.36,36.53,34731.0,29.5099,29.656,29.5099,29.6479,34731.0
2018-09-26 09:55:00,36.51,36.63,36.38,36.41,42233.0,29.6317,29.7291,29.5262,29.5505,42233.0
2018-09-26 10:00:00,36.41,36.41,36.31,36.39,23431.0,29.5505,29.5505,29.4693,29.5343,23431.0
2018-09-26 10:05:00,36.39,36.39,36.31,36.37,12221.0,29.5343,29.5343,29.4693,29.518,12221.0
2018-09-26 10:10:00,36.38,36.42,36.31,36.38,11337.0,29.5262,29.5586,29.4693,29.5262,11337.0
2018-09-26 10:15:00,36.37,36.4,36.31,36.34,63066.0,29.518,29.5424,29.4693,29.4937,63066.0
2018-09-26 10:20:00,36.35,36.39,36.3,36.33,16587.0,29.5018,29.5343,29.4612,29.4856,16587.0
2018-09-26 10:25:00,36.33,36.41,36.32,36.41,13272.0,29.4856,29.5505,29.4775,29.5505,13272.0
2018-09-26 10:30:00,36.4,36.43,36.36,36.43,24497.0,29.5424,29.5667,29.5099,29.5667,24497.0
2018-09-26 10:35:00,36.44,36.46,36.39,36.44,16935.0,29.5748,29.5911,29.5343,29.5748,16935.0
2018-09-26 10:40:00,36.43,36.44,36.36,36.39,37458.0,29.5667,29.5748,29.5099,29.5343,37458.0
2018-09-26 10:45:00,36.4,36.41,36.36,36.38,14481.0,29.5424,29.5505,29.5099,29.5262,14481.0
2018-09-26 10:50:00,36.38,36.39,36.31,36.32,17982.0,29.5262,29.5343,29.4693,29.4775,17982.0
2018-09-26 10:55:00,36.32,36.35,36.3,36.31,12722.0,29.4775,29.5018,29.4612,29.4693,12722.0
2018-09-26 11:00:00,36.31,36.35,36.19,36.23,80145.0,29.4693,29.5018,29.3719,29.4044,80145.0
2018-09-26 11:05:00,36.24,36.24,36.13,36.14,56750.0,29.4125,29.4125,29.3233,29.3314,56750.0
2018-09-26 11:10:00,36.14,36.19,36.14,36.16,14496.0,29.3314,29.3719,29.3314,29.3476,14496.0
2018-09-26 11:15:00,36.16,36.19,36.14,36.16,13965.0,29.3476,29.3719,29.3314,29.3476,13965.0
2018-09-26 11:20:00,36.16,36.19,36.14,36.19,13821.0,29.3476,29.3719,29.3314,29.3719,13821.0
2018-09-26 11:25:00,36.19,36.46,36.18,36.46,113721.0,29.3719,29.5911,29.3638,29.5911,113721.0
2018-09-26 11:30:00,36.45,36.57,36.42,36.57,37392.0,29.583,29.6804,29.5586,29.6804,37392.0
2018-09-26 11:35:00,36.55,36.58,36.51,36.58,20056.0,29.6641,29.6885,29.6317,29.6885,20056.0
2018-09-26 11:40:00,36.56,36.57,36.5,36.56,9569.0,29.6722,29.6804,29.6235,29.6722,9569.0
2018-09-26 11:45:00,36.58,36.61,36.52,36.54,8069.0,29.6885,29.7128,29.6398,29.656,8069.0
2018-09-26 11:50:00,36.54,36.55,36.53,36.53,4300.0,29.656,29.6641,29.6479,29.6479,4300.0
2018-09-26 11:55:00,36.53,36.57,36.49,36.57,12772.0,29.6479,29.6804,29.6154,29.6804,12772.0
2018-09-26 12:00:00,36.56,36.57,36.52,36.54,3565.0,29.6722,29.6804,29.6398,29.656,3565.0
2018-09-26 12:05:00,36.53,36.55,36.5,36.52,16418.0,29.6479,29.6641,29.6235,29.6398,16418.0
2018-09-26 12:10:00,36.52,36.52,36.45,36.45,10953.0,29.6398,29.6398,29.583,29.583,10953.0
2018-09-26 12:15:00,36.45,36.51,36.45,36.51,5404.0,29.583,29.6317,29.583,29.6317,5404.0
2018-09-26 12:20:00,36.5,36.51,36.49,36.49,7475.0,29.6235,29.6317,29.6154,29.6154,7475.0
2018-09-26 12:25:00,36.49,36.52,36.48,36.5,6478.0,29.6154,29.6398,29.6073,29.6235,6478.0
2018-09-26 12:30:00,36.5,36.56,36.5,36.56,11665.0,29.6235,29.6722,29.6235,29.6722,11665.0
2018-09-26 12:35:00,36.56,36.57,36.53,36.55,4852.0,29.6722,29.6804,29.6479,29.6641,4852.0
2018-09-26 12:40:00,36.54,36.57,36.54,36.57,3810.0,29.656,29.6804,29.656,29.6804,3810.0
2018-09-26 12:45:00,36.56,36.56,36.47,36.47,42014.0,29.6722,29.6722,29.5992,29.5992,42014.0
2018-09-26 12:50:00,36.48,36.49,36.47,36.47,7600.0,29.6073,29.6154,29.5992,29.5992,7600.0
2018-09-26 12:55:00,36.47,36.48,36.42,36.45,29175.0,29.5992,29.6073,29.5586,29.583,29175.0
2018-09-26 13:00:00,36.47,36.47,36.44,36.45,6593.0,29.5992,29.5992,29.5748,29.583,6593.0
2018-09-26 13:05:00,36.44,36.45,36.41,36.43,14719.0,29.5748,29.583,29.5505,29.5667,14719.0
2018-09-26 13:10:00,36.43,36.44,36.41,36.43,15349.0,29.5667,29.5748,29.5505,29.5667,15349.0
2018-09-26 13:15:00,36.43,36.45,36.4,36.41,8122.0,29.5667,29.583,29.5424,29.5505,8122.0
2018-09-26 13:20:00,36.42,36.47,36.42,36.45,9316.0,29.5586,29.5992,29.5586,29.583,9316.0
2018-09-26 13:25:00,36.45,36.45,36.42,36.42,11548.0,29.583,29.583,29.5586,29.5586,11548.0
2018-09-26 13:30:00,36.42,36.43,36.4,36.41,17526.0,29.5586,29.5667,29.5424,29.5505,17526.0
2018-09-26 13:35:00,36.41,36.45,36.4,36.4,20483.0,29.5505,29.583,29.5424,29.5424,20483.0
2018-09-26 13:40:00,36.41,36.42,36.4,36.41,13946.0,29.5505,29.5586,29.5424,29.5505,13946.0
2018-09-26 13:45:00,36.41,36.42,36.4,36.41,10760.0,29.5505,29.5586,29.5424,29.5505,10760.0
2018-09-26 13:50:00,36.4,36.42,36.4,36.41,12689.0,29.5424,29.5586,29.5424,29.5505,12689.0
2018-09-26 13:55:00,36.41,36.54,36.4,36.54,16745.0,29.5505,29.656,29.5424,29.656,16745.0
2018-09-26 14:00:00,36.51,36.56,36.5,36.5,6267.0,29.6317,29.6722,29.6235,29.6235,6267.0
2018-09-26 14:05:00,36.52,36.54,36.5,36.51,74846.0,29.6398,29.656,29.6235,29.6317,74846.0
2018-09-26 14:10:00,36.52,36.53,36.44,36.45,23180.0,29.6398,29.6479,29.5748,29.583,23180.0
2018-09-26 14:15:00,36.45,36.54,36.43,36.53,58093.0,29.583,29.656,29.5667,29.6479,58093.0
2018-09-26 14:20:00,36.53,36.55,36.44,36.44,23049.0,29.6479,29.6641,29.5748,29.5748,23049.0
2018-09-26 14:25:00,36.45,36.45,36.36,36.38,62923.0,29.583,29.583,29.5099,29.5262,62923.0
2018-09-26 14:30:00,36.37,36.4,36.37,36.4,21696.0,29.518,29.5424,29.518,29.5424,21696.0
2018-09-26 14:35:00,36.4,36.4,36.31,36.32,27226.0,29.5424,29.5424,29.4693,29.4775,27226.0
2018-09-26 14:40:00,36.32,36.34,36.31,36.32,17264.0,29.4775,29.4937,29.4693,29.4775,17264.0
2018-09-26 14:45:00,36.32,36.33,36.3,36.31,19946.0,29.4775,29.4856,29.4612,29.4693,19946.0
2018-09-26 14:50:00,36.31,36.32,36.19,36.29,107573.0,29.4693,29.4775,29.3719,29.4531,107573.0
2018-09-26 14:55:00,36.29,36.37,36.27,36.34,22521.0,29.4531,29.518,29.4369,29.4937,22521.0
2018-09-26 15:00:00,36.33,36.36,36.3,36.34,21804.0,29.4856,29.5099,29.4612,29.4937,21804.0
2018-09-26 15:05:00,36.33,36.33,36.29,36.33,20873.0,29.4856,29.4856,29.4531,29.4856,20873.0
2018-09-26 15:10:00,36.33,36.37,36.3,36.34,13832.0,29.4856,29.518,29.4612,29.4937,13832.0
2018-09-26 15:15:00,36.35,36.4,36.34,36.38,13609.0,29.5018,29.5424,29.4937,29.5262,13609.0
2018-09-26 15:20:00,36.37,36.45,36.37,36.45,10651.0,29.518,29.583,29.518,29.583,10651.0
2018-09-26 15:25:00,36.44,36.45,36.42,36.44,13856.0,29.5748,29.583,29.5586,29.5748,13856.0
2018-09-26 15:30:00,36.44,36.52,36.43,36.44,32295.0,29.5748,29.6398,29.5667,29.5748,32295.0
2018-09-26 15:35:00,36.44,36.48,36.44,36.46,30474.0,29.5748,29.6073,29.5748,29.5911,30474.0
2018-09-26 15:40:00,36.46,36.52,36.31,36.32,91147.0,29.5911,29.6398,29.4693,29.4775,91147.0
2018-09-26 15:45:00,36.32,36.34,36.2,36.21,104975.0,29.4775,29.4937,29.3801,29.3882,104975.0
2018-09-26 15:50:00,36.21,36.22,36.13,36.14,63359.0,29.3882,29.3963,29.3233,29.3314,63359.0
2018-09-26 15:55:00,36.14,36.16,36.07,36.12,266875.0,29.3314,29.3476,29.2746,29.3151,266875.0
2018-09-27 09:30:00,36.23,36.43,36.05,36.09,56154.0,29.4044,29.5667,29.2583,29.2908,56154.0
2018-09-27 09:35:00,36.09,36.15,35.9,36.12,62535.0,29.2908,29.3395,29.1366,29.3151,62535.0
2018-09-27 09:40:00,36.12,36.31,36.12,36.24,43628.0,29.3151,29.4693,29.3151,29.4125,43628.0
2018-09-27 09:45:00,36.24,36.33,36.19,36.19,27585.0,29.4125,29.4856,29.3719,29.3719,27585.0
2018-09-27 09:50:00,36.19,36.21,36.13,36.14,34455.0,29.3719,29.3882,29.3233,29.3314,34455.0
2018-09-27 09:55:00,36.16,36.17,36.06,36.06,19073.0,29.3476,29.3557,29.2664,29.2664,19073.0
2018-09-27 10:00:00,36.05,36.17,36.0,36.02,24761.0,29.2583,29.3557,29.2177,29.234,24761.0
2018-09-27 10:05:00,36.03,36.08,36.0,36.05,17885.0,29.2421,29.2827,29.2177,29.2583,17885.0
2018-09-27 10:10:00,36.05,36.06,35.84,35.84,34412.0,29.2583,29.2664,29.0879,29.0879,34412.0
2018-09-27 10:15:00,35.85,35.89,35.76,35.77,31826.0,29.096,29.1285,29.023,29.0311,31826.0
2018-09-27 10:20:00,35.77,35.87,35.77,35.82,69553.0,29.0311,29.1122,29.0311,29.0717,69553.0
2018-09-27 10:25:00,35.83,35.85,35.79,35.81,27462.0,29.0798,29.096,29.0473,29.0635,27462.0
2018-09-27 10:30:00,35.81,35.88,35.81,35.84,15123.0,29.0635,29.1204,29.0635,29.0879,15123.0
2018-09-27 10:35:00,35.84,35.86,35.73,35.77,37895.0,29.0879,29.1041,28.9986,29.0311,37895.0
2018-09-27 10:40:00,35.77,35.82,35.73,35.77,38723.0,29.0311,29.0717,28.9986,29.0311,38723.0
2018-09-27 10:45:00,35.76,35.84,35.75,35.8,49849.0,29.023,29.0879,29.0148,29.0554,49849.0
2018-09-27 10:50:00,35.8,35.81,35.62,35.65,48787.0,29.0554,29.0635,28.9093,28.9337,48787.0
2018-09-27 10:55:00,35.66,35.71,35.61,35.64,28961.0,28.9418,28.9824,28.9012,28.9256,28961.0
2018-09-27 11:00:00,35.65,35.75,35.65,35.72,18078.0,28.9337,29.0148,28.9337,28.9905,18078.0
2018-09-27 11:05:00,35.72,35.87,35.71,35.87,11900.0,28.9905,29.1122,28.9824,29.1122,11900.0
2018-09-27 11:10:00,35.88,35.88,35.74,35.82,26989.0,29.1204,29.1204,29.0067,29.0717,26989.0
2018-09-27 11:15:00,35.83,35.85,35.78,35.8,16062.0,29.0798,29.096,29.0392,29.0554,16062.0
2018-09-27 11:20:00,35.8,35.85,35.79,35.81,19682.0,29.0554,29.096,29.0473,29.0635,19682.0
2018-09-27 11:25:00,35.83,35.93,35.83,35.89,13744.0,29.0798,29.1609,29.0798,29.1285,13744.0
2018-09-27 11:30:00,35.9,35.92,35.9,35.91,11586.0,29.1366,29.1528,29.1366,29.1447,11586.0
2018-09-27 11:35:00,35.92,35.95,35.86,35.89,19999.0,29.1528,29.1772,29.1041,29.1285,19999.0
2018-09-27 11:40:00,35.92,35.92,35.89,35.91,9106.0,29.1528,29.1528,29.1285,29.1447,9106.0
2018-09-27 11:45:00,35.91,35.93,35.88,35.92,26609.0,29.1447,29.1609,29.1204,29.1528,26609.0
2018-09-27 11:50:00,35.93,35.93,35.86,35.92,28525.0,29.1609,29.1609,29.1041,29.1528,28525.0
2018-09-27 11:55:00,35.92,35.93,35.89,35.93,10346.0,29.1528,29.1609,29.1285,29.1609,10346.0
2018-09-27 12:00:00,35.93,35.93,35.9,35.92,11397.0,29.1609,29.1609,29.1366,29.1528,11397.0
2018-09-27 12:05:00,35.92,35.92,35.85,35.85,9096.0,29.1528,29.1528,29.096,29.096,9096.0
2018-09-27 12:10:00,35.85,35.9,35.85,35.9,7611.0,29.096,29.1366,29.096,29.1366,7611.0
2018-09-27 12:15:00,35.91,35.92,35.87,35.9,8556.0,29.1447,29.1528,29.1122,29.1366,8556.0
2018-09-27 12:20:00,35.9,35.96,35.87,35.91,51448.0,29.1366,29.1853,29.1122,29.1447,51448.0
2018-09-27 12:25:00,35.9,35.93,35.88,35.91,11172.0,29.1366,29.1609,29.1204,29.1447,11172.0
2018-09-27 12:30:00,35.91,35.92,35.88,35.9,10262.0,29.1447,29.1528,29.1204,29.1366,10262.0
2018-09-27 12:35:00,35.91,35.91,35.88,35.89,7027.0,29.1447,29.1447,29.1204,29.1285,7027.0
2018-09-27 12:40:00,35.88,35.88,35.86,35.87,11803.0,29.1204,29.1204,29.1041,29.1122,11803.0
2018-09-27 12:45:00,35.88,35.92,35.88,35.89,10251.0,29.1204,29.1528,29.1204,29.1285,10251.0
2018-09-27 12:50:00,35.89,35.91,35.88,35.88,11459.0,29.1285,29.1447,29.1204,29.1204,11459.0
2018-09-27 12:55:00,35.88,35.89,35.85,35.88,6589.0,29.1204,29.1285,29.096,29.1204,6589.0
2018-09-27 13:00:00,35.89,35.9,35.86,35.86,9624.0,29.1285,29.1366,29.1041,29.1041,9624.0
2018-09-27 13:05:00,35.86,35.93,35.86,35.93,14068.0,29.1041,29.1609,29.1041,29.1609,14068.0
2018-09-27 13:10:00,35.92,35.92,35.89,35.92,9296.0,29.1528,29.1528,29.1285,29.1528,9296.0
2018-09-27 13:15:00,35.92,35.92,35.87,35.91,11322.0,29.1528,29.1528,29.1122,29.1447,11322.0
2018-09-27 13:20:00,35.91,35.92,35.89,35.92,8710.0,29.1447,29.1528,29.1285,29.1528,8710.0
2018-09-27 13:25:00,35.91,35.92,35.9,35.91,10423.0,29.1447,29.1528,29.1366,29.1447,10423.0
2018-09-27 13:30:00,35.91,35.92,35.88,35.89,7640.0,29.1447,29.1528,29.1204,29.1285,7640.0
2018-09-27 13:35:00,35.89,35.92,35.88,35.89,13256.0,29.1285,29.1528,29.1204,29.1285,13256.0
2018-09-27 13:40:00,35.9,35.92,35.88,35.89,13290.0,29.1366,29.1528,29.1204,29.1285,13290.0
2018-09-27 13:45:00,35.89,35.91,35.88,35.91,10785.0,29.1285,29.1447,29.1204,29.1447,10785.0
2018-09-27 13:50:00,35.91,35.91,35.82,35.83,21185.0,29.1447,29.1447,29.0717,29.0798,21185.0
2018-09-27 13:55:00,35.83,35.84,35.78,35.83,22347.0,29.0798,29.0879,29.0392,29.0798,22347.0
2018-09-27 14:00:00,35.83,35.83,35.78,35.8,47545.0,29.0798,29.0798,29.0392,29.0554,47545.0
2018-09-27 14:05:00,35.81,35.91,35.8,35.9,41865.0,29.0635,29.1447,29.0554,29.1366,41865.0
2018-09-27 14:10:00,35.91,35.95,35.91,35.94,26553.0,29.1447,29.1772,29.1447,29.169,26553.0
2018-09-27 14:15:00,35.94,35.95,35.89,35.9,20932.0,29.169,29.1772,29.1285,29.1366,20932.0
2018-09-27 14:20:00,35.91,35.94,35.88,35.91,48960.0,29.1447,29.169,29.1204,29.1447,48960.0
2018-09-27 14:25:00,35.91,35.91,35.87,35.89,50196.0,29.1447,29.1447,29.1122,29.1285,50196.0
2018-09-27 14:30:00,35.9,35.9,35.84,35.85,38956.0,29.1366,29.1366,29.0879,29.096,38956.0
2018-09-27 14:35:00,35.86,35.86,35.78,35.78,18346.0,29.1041,29.1041,29.0392,29.0392,18346.0
2018-09-27 14:40:00,35.79,35.79,35.71,35.72,38341.0,29.0473,29.0473,28.9824,28.9905,38341.0
2018-09-27 14:45:00,35.72,35.77,35.7,35.76,22763.0,28.9905,29.0311,28.9743,29.023,22763.0
2018-09-27 14:50:00,35.76,35.77,35.75,35.77,20806.0,29.023,29.0311,29.0148,29.0311,20806.0
2018-09-27 14:55:00,35.77,35.77,35.75,35.76,18770.0,29.0311,29.0311,29.0148,29.023,18770.0
2018-09-27 15:00:00,35.76,35.77,35.71,35.71,31993.0,29.023,29.0311,28.9824,28.9824,31993.0
2018-09-27 15:05:00,35.72,35.74,35.65,35.66,25524.0,28.9905,29.0067,28.9337,28.9418,25524.0
2018-09-27 15:10:00,35.66,35.67,35.6,35.62,35195.0,28.9418,28.9499,28.8931,28.9093,35195.0
2018-09-27 15:15:00,35.62,35.71,35.62,35.65,36421.0,28.9093,28.9824,28.9093,28.9337,36421.0
2018-09-27 15:20:00,35.66,35.76,35.65,35.76,14392.0,28.9418,29.023,28.9337,29.023,14392.0
2018-09-27 15:25:00,35.76,35.76,35.66,35.72,41650.0,29.023,29.023,28.9418,28.9905,41650.0
2018-09-27 15:30:00,35.72,35.72,35.64,35.66,59686.0,28.9905,28.9905,28.9256,28.9418,59686.0
2018-09-27 15:35:00,35.66,35.73,35.66,35.7,45643.0,28.9418,28.9986,28.9418,28.9743,45643.0
2018-09-27 15:40:00,35.7,35.75,35.7,35.75,46264.0,28.9743,29.0148,28.9743,29.0148,46264.0
2018-09-27 15:45:00,35.76,35.78,35.72,35.77,79697.0,29.023,29.0392,28.9905,29.0311,79697.0
2018-09-27 15:50:00,35.77,35.78,35.73,35.74,59517.0,29.0311,29.0392,28.9986,29.0067,59517.0
2018-09-27 15:55:00,35.75,35.79,35.73,35.73,158304.0,29.0148,29.0473,28.9986,28.9986,158304.0
2018-09-28 09:30:00,35.7,35.94,35.7,35.85,28885.0,28.9743,29.169,28.9743,29.096,28885.0
2018-09-28 09:35:00,35.86,35.89,35.68,35.89,20290.0,29.1041,29.1285,28.958,29.1285,20290.0
2018-09-28 09:40:00,35.88,35.93,35.76,35.8,65633.0,29.1204,29.1609,29.023,29.0554,65633.0
2018-09-28 09:45:00,35.8,35.87,35.73,35.84,40706.0,29.0554,29.1122,28.9986,29.0879,40706.0
2018-09-28 09:50:00,35.87,35.9,35.74,35.88,36111.0,29.1122,29.1366,29.0067,29.1204,36111.0
2018-09-28 09:55:00,35.88,35.92,35.81,35.81,65392.0,29.1204,29.1528,29.0635,29.0635,65392.0
2018-09-28 10:00:00,35.8,35.87,35.7,35.74,26871.0,29.0554,29.1122,28.9743,29.0067,26871.0
2018-09-28 10:05:00,35.74,35.74,35.52,35.53,25508.0,29.0067,29.0067,28.8282,28.8363,25508.0
2018-09-28 10:10:00,35.52,35.53,35.43,35.44,40192.0,28.8282,28.8363,28.7551,28.7632,40192.0
2018-09-28 10:15:00,35.42,35.43,35.23,35.25,47336.0,28.747,28.7551,28.5928,28.609,47336.0
2018-09-28 10:20:00,35.27,35.37,35.25,35.37,26924.0,28.6253,28.7064,28.609,28.7064,26924.0
2018-09-28 10:25:00,35.37,35.51,35.37,35.46,35406.0,28.7064,28.8201,28.7064,28.7795,35406.0
2018-09-28 10:30:00,35.46,35.57,35.43,35.55,29906.0,28.7795,28.8688,28.7551,28.8525,29906.0
2018-09-28 10:35:00,35.55,35.62,35.54,35.59,22371.0,28.8525,28.9093,28.8444,28.885,22371.0
2018-09-28 10:40:00,35.59,35.65,35.53,35.65,19117.0,28.885,28.9337,28.8363,28.9337,19117.0
2018-09-28 10:45:00,35.65,35.72,35.61,35.65,22993.0,28.9337,28.9905,28.9012,28.9337,22993.0
2018-09-28 10:50:00,35.65,35.66,35.55,35.6,17057.0,28.9337,28.9418,28.8525,28.8931,17057.0
2018-09-28 10:55:00,35.59,35.64,35.54,35.63,18206.0,28.885,28.9256,28.8444,28.9175,18206.0
2018-09-28 11:00:00,35.66,35.68,35.62,35.64,18338.0,28.9418,28.958,28.9093,28.9256,18338.0
2018-09-28 11:05:00,35.63,35.64,35.55,35.58,32068.0,28.9175,28.9256,28.8525,28.8769,32068.0
2018-09-28 11:10:00,35.57,35.58,35.4,35.4,32171.0,28.8688,28.8769,28.7308,28.7308,32171.0
2018-09-28 11:15:00,35.4,35.45,35.39,35.41,15136.0,28.7308,28.7714,28.7227,28.7389,15136.0
2018-09-28 11:20:00,35.41,35.47,35.39,35.45,19070.0,28.7389,28.7876,28.7227,28.7714,19070.0
2018-09-28 11:25:00,35.45,35.55,35.45,35.48,24394.0,28.7714,28.8525,28.7714,28.7957,24394.0
2018-09-28 11:30:00,35.48,35.49,35.38,35.38,14540.0,28.7957,28.8038,28.7145,28.7145,14540.0
2018-09-28 11:35:00,35.39,35.55,35.36,35.52,31403.0,28.7227,28.8525,28.6983,28.8282,31403.0
2018-09-28 11:40:00,35.51,35.53,35.43,35.51,77267.0,28.8201,28.8363,28.7551,28.8201,77267.0
2018-09-28 11:45:00,35.51,35.61,35.5,35.61,37606.0,28.8201,28.9012,28.8119,28.9012,37606.0
2018-09-28 11:50:00,35.6,35.62,35.52,35.52,10745.0,28.8931,28.9093,28.8282,28.8282,10745.0
2018-09-28 11:55:00,35.52,35.6,35.52,35.58,25647.0,28.8282,28.8931,28.8282,28.8769,25647.0
2018-09-28 12:00:00,35.57,35.62,35.54,35.62,20999.0,28.8688,28.9093,28.8444,28.9093,20999.0
2018-09-28 12:05:00,35.64,35.73,35.63,35.65,74431.0,28.9256,28.9986,28.9175,28.9337,74431.0
2018-09-28 12:10:00,35.63,35.7,35.5,35.65,150276.0,28.9175,28.9743,28.8119,28.9337,150276.0
2018-09-28 12:15:00,35.64,35.67,35.61,35.66,32916.0,28.9256,28.9499,28.9012,28.9418,32916.0
2018-09-28 12:20:00,35.66,35.66,35.63,35.66,22578.0,28.9418,28.9418,28.9175,28.9418,22578.0
2018-09-28 12:25:00,35.66,35.82,35.66,35.8,37830.0,28.9418,29.0717,28.9418,29.0554,37830.0
2018-09-28 12:30:00,35.79,35.88,35.77,35.86,21011.0,29.0473,29.1204,29.0311,29.1041,21011.0
2018-09-28 12:35:00,35.85,35.9,35.83,35.9,15208.0,29.096,29.1366,29.0798,29.1366,15208.0
2018-09-28 12:40:00,35.89,35.91,35.83,35.84,29925.0,29.1285,29.1447,29.0798,29.0879,29925.0
2018-09-28 12:45:00,35.84,35.88,35.8,35.83,28011.0,29.0879,29.1204,29.0554,29.0798,28011.0
2018-09-28 12:50:00,35.84,35.85,35.75,35.78,47525.0,29.0879,29.096,29.0148,29.0392,47525.0
2018-09-28 12:55:00,35.77,35.88,35.74,35.79,26192.0,29.0311,29.1204,29.0067,29.0473,26192.0
2018-09-28 13:00:00,35.81,35.83,35.75,35.82,23206.0,29.0635,29.0798,29.0148,29.0717,23206.0
2018-09-28 13:05:00,35.84,35.84,35.81,35.82,21381.0,29.0879,29.0879,29.0635,29.0717,21381.0
2018-09-28 13:10:00,35.83,35.86,35.78,35.78,10360.0,29.0798,29.1041,29.0392,29.0392,10360.0
2018-09-28 13:15:00,35.8,35.8,35.74,35.75,10800.0,29.0554,29.0554,29.0067,29.0148,10800.0
2018-09-28 13:20:00,35.75,35.76,35.69,35.7,9681.0,29.0148,29.023,28.9661,28.9743,9681.0
2018-09-28 13:25:00,35.7,35.7,35.67,35.7,13089.0,28.9743,28.9743,28.9499,28.9743,13089.0
2018-09-28 13:30:00,35.71,35.73,35.69,35.69,9878.0,28.9824,28.9986,28.9661,28.9661,9878.0
2018-09-28 13:35:00,35.7,35.76,35.69,35.75,12220.0,28.9743,29.023,28.9661,29.0148,12220.0
2018-09-28 13:40:00,35.75,35.75,35.72,35.74,11356.0,29.0148,29.0148,28.9905,29.0067,11356.0
2018-09-28 13:45:00,35.74,35.75,35.72,35.74,14297.0,29.0067,29.0148,28.9905,29.0067,14297.0
2018-09-28 13:50:00,35.74,35.78,35.74,35.77,5645.0,29.0067,29.0392,29.0067,29.0311,5645.0
2018-09-28 13:55:00,35.78,35.78,35.67,35.67,17550.0,29.0392,29.0392,28.9499,28.9499,17550.0
2018-09-28 14:00:00,35.67,35.67,35.6,35.6,5147.0,28.9499,28.9499,28.8931,28.8931,5147.0
2018-09-28 14:05:00,35.59,35.62,35.58,35.62,15598.0,28.885,28.9093,28.8769,28.9093,15598.0
2018-09-28 14:10:00,35.61,35.61,35.54,35.56,18022.0,28.9012,28.9012,28.8444,28.8606,18022.0
2018-09-28 14:15:00,35.56,35.69,35.53,35.59,136166.0,28.8606,28.9661,28.8363,28.885,136166.0
2018-09-28 14:20:00,35.59,35.64,35.56,35.59,30138.0,28.885,28.9256,28.8606,28.885,30138.0
2018-09-28 14:25:00,35.59,35.61,35.53,35.56,22743.0,28.885,28.9012,28.8363,28.8606,22743.0
2018-09-28 14:30:00,35.57,35.58,35.53,35.57,14308.0,28.8688,28.8769,28.8363,28.8688,14308.0
2018-09-28 14:35:00,35.57,35.57,35.53,35.57,14028.0,28.8688,28.8688,28.8363,28.8688,14028.0
2018-09-28 14:40:00,35.57,35.59,35.5,35.5,17378.0,28.8688,28.885,28.8119,28.8119,17378.0
2018-09-28 14:45:00,35.51,35.54,35.5,35.54,7659.0,28.8201,28.8444,28.8119,28.8444,7659.0
2018-09-28 14:50:00,35.53,35.54,35.45,35.47,29016.0,28.8363,28.8444,28.7714,28.7876,29016.0
2018-09-28 14:55:00,35.47,35.5,35.44,35.45,30970.0,28.7876,28.8119,28.7632,28.7714,30970.0
2018-09-28 15:00:00,35.44,35.54,35.42,35.48,33022.0,28.7632,28.8444,28.747,28.7957,33022.0
2018-09-28 15:05:00,35.48,35.52,35.47,35.47,28470.0,28.7957,28.8282,28.7876,28.7876,28470.0
2018-09-28 15:10:00,35.46,35.47,35.42,35.43,18006.0,28.7795,28.7876,28.747,28.7551,18006.0
2018-09-28 15:15:00,35.42,35.53,35.4,35.52,50372.0,28.747,28.8363,28.7308,28.8282,50372.0
2018-09-28 15:20:00,35.51,35.52,35.48,35.52,21850.0,28.8201,28.8282,28.7957,28.8282,21850.0
2018-09-28 15:25:00,35.52,35.52,35.49,35.5,25769.0,28.8282,28.8282,28.8038,28.8119,25769.0
2018-09-28 15:30:00,35.51,35.52,35.48,35.52,45682.0,28.8201,28.8282,28.7957,28.8282,45682.0
2018-09-28 15:35:00,35.52,35.55,35.48,35.55,63547.0,28.8282,28.8525,28.7957,28.8525,63547.0
2018-09-28 15:40:00,35.54,35.57,35.52,35.52,29050.0,28.8444,28.8688,28.8282,28.8282,29050.0
2018-09-28 15:45:00,35.53,35.55,35.52,35.52,40634.0,28.8363,28.8525,28.8282,28.8282,40634.0
2018-09-28 15:50:00,35.53,35.53,35.47,35.48,72777.0,28.8363,28.8363,28.7876,28.7957,72777.0
2018-09-28 15:55:00,35.49,35.51,35.46,35.47,176362.0,28.8038,28.8201,28.7795,28.7876,176362.0
2018-10-01 09:30:00,35.53,35.71,35.35,35.46,22582.0,28.8363,28.9824,28.6902,28.7795,22582.0
2018-10-01 09:35:00,35.46,35.48,35.03,35.13,37707.0,28.7795,28.7957,28.4305,28.5116,37707.0
2018-10-01 09:40:00,35.13,35.3,35.07,35.23,28667.0,28.5116,28.6496,28.463,28.5928,28667.0
2018-10-01 09:45:00,35.25,35.48,35.25,35.32,18890.0,28.609,28.7957,28.609,28.6659,18890.0
2018-10-01 09:50:00,35.32,35.32,35.2,35.23,40456.0,28.6659,28.6659,28.5685,28.5928,40456.0
2018-10-01 09:55:00,35.24,35.27,35.16,35.2,23874.0,28.6009,28.6253,28.536,28.5685,23874.0
2018-10-01 10:00:00,35.2,35.32,35.13,35.24,196774.0,28.5685,28.6659,28.5116,28.6009,196774.0
2018-10-01 10:05:00,35.23,35.28,35.2,35.24,25188.0,28.5928,28.6334,28.5685,28.6009,25188.0
2018-10-01 10:10:00,35.23,35.27,35.11,35.12,31117.0,28.5928,28.6253,28.4954,28.5035,31117.0
2018-10-01 10:15:00,35.13,35.14,35.08,35.14,15178.0,28.5116,28.5198,28.4711,28.5198,15178.0
2018-10-01 10:20:00,35.15,35.16,35.05,35.06,23896.0,28.5279,28.536,28.4467,28.4548,23896.0
2018-10-01 10:25:00,35.08,35.09,35.02,35.06,17393.0,28.4711,28.4792,28.4224,28.4548,17393.0
2018-10-01 10:30:00,35.06,35.06,34.97,35.02,37610.0,28.4548,28.4548,28.3818,28.4224,37610.0
2018-10-01 10:35:00,35.02,35.07,35.0,35.05,12594.0,28.4224,28.463,28.4061,28.4467,12594.0
2018-10-01 10:40:00,35.06,35.11,35.05,35.05,10989.0,28.4548,28.4954,28.4467,28.4467,10989.0
2018-10-01 10:45:00,35.06,35.16,35.06,35.13,24348.0,28.4548,28.536,28.4548,28.5116,24348.0
2018-10-01 10:50:00,35.14,35.19,35.13,35.17,18961.0,28.5198,28.5603,28.5116,28.5441,18961.0
2018-10-01 10:55:00,35.17,35.19,35.14,35.18,10398.0,28.5441,28.5603,28.5198,28.5522,10398.0
2018-10-01 11:00:00,35.18,35.21,35.16,35.16,11788.0,28.5522,28.5766,28.536,28.536,11788.0
2018-10-01 11:05:00,35.17,35.22,35.17,35.19,10649.0,28.5441,28.5847,28.5441,28.5603,10649.0
2018-10-01 11:10:00,35.2,35.26,35.2,35.23,15711.0,28.5685,28.6172,28.5685,28.5928,15711.0
2018-10-01 11:15:00,35.24,35.24,35.18,35.23,33799.0,28.6009,28.6009,28.5522,28.5928,33799.0
2018-10-01 11:20:00,35.23,35.42,35.18,35.39,41595.0,28.5928,28.747,28.5522,28.7227,41595.0
2018-10-01 11:25:00,35.39,35.43,35.36,35.42,14773.0,28.7227,28.7551,28.6983,28.747,14773.0
2018-10-01 11:30:00,35.44,35.48,35.42,35.45,38114.0,28.7632,28.7957,28.747,28.7714,38114.0
2018-10-01 11:35:00,35.45,35.58,35.45,35.51,99628.0,28.7714,28.8769,28.7714,28.8201,99628.0
2018-10-01 11:40:00,35.51,35.52,35.45,35.48,26327.0,28.8201,28.8282,28.7714,28.7957,26327.0
2018-10-01 11:45:00,35.47,35.48,35.41,35.48,14970.0,28.7876,28.7957,28.7389,28.7957,14970.0
2018-10-01 11:50:00,35.47,35.57,35.45,35.54,29643.0,28.7876,28.8688,28.7714,28.8444,29643.0
2018-10-01 11:55:00,35.54,35.54,35.52,35.52,8052.0,28.8444,28.8444,28.8282,28.8282,8052.0
2018-10-01 12:00:00,35.52,35.58,35.51,35.57,17243.0,28.8282,28.8769,28.8201,28.8688,17243.0
2018-10-01 12:05:00,35.57,35.57,35.51,35.52,3703.0,28.8688,28.8688,28.8201,28.8282,3703.0
2018-10-01 12:10:00,35.53,35.59,35.52,35.57,7000.0,28.8363,28.885,28.8282,28.8688,7000.0
2018-10-01 12:15:00,35.56,35.6,35.55,35.57,8428.0,28.8606,28.8931,28.8525,28.8688,8428.0
2018-10-01 12:20:00,35.58,35.59,35.53,35.57,9875.0,28.8769,28.885,28.8363,28.8688,9875.0
2018-10-01 12:25:00,35.57,35.59,35.56,35.57,9312.0,28.8688,28.885,28.8606,28.8688,9312.0
2018-10-01 12:30:00,35.56,35.58,35.56,35.57,7514.0,28.8606,28.8769,28.8606,28.8688,7514.0
2018-10-01 12:35:00,35.57,35.57,35.53,35.56,7049.0,28.8688,28.8688,28.8363,28.8606,7049.0
2018-10-01 12:40:00,35.56,35.57,35.54,35.55,8622.0,28.8606,28.8688,28.8444,28.8525,8622.0
2018-10-01 12:45:00,35.54,35.6,35.48,35.6,22351.0,28.8444,28.8931,28.7957,28.8931,22351.0
2018-10-01 12:50:00,35.59,35.62,35.55,35.59,8214.0,28.885,28.9093,28.8525,28.885,8214.0
2018-10-01 12:55:00,35.59,35.59,35.54,35.56,5168.0,28.885,28.885,28.8444,28.8606,5168.0
2018-10-01 13:00:00,35.55,35.56,35.52,35.53,6800.0,28.8525,28.8606,28.8282,28.8363,6800.0
2018-10-01 13:05:00,35.53,35.56,35.51,35.51,5802.0,28.8363,28.8606,28.8201,28.8201,5802.0
2018-10-01 13:10:00,35.52,35.54,35.52,35.53,5008.0,28.8282,28.8444,28.8282,28.8363,5008.0
2018-10-01 13:15:00,35.52,35.54,35.51,35.54,8913.0,28.8282,28.8444,28.8201,28.8444,8913.0
2018-10-01 13:20:00,35.54,35.58,35.54,35.55,7047.0,28.8444,28.8769,28.8444,28.8525,7047.0
2018-10-01 13:25:00,35.55,35.55,35.52,35.53,6759.0,28.8525,28.8525,28.8282,28.8363,6759.0
2018-10-01 13:30:00,35.53,35.57,35.53,35.57,2679.0,28.8363,28.8688,28.8363,28.8688,2679.0
2018-10-01 13:35:00,35.58,35.59,35.58,35.58,2379.0,28.8769,28.885,28.8769,28.8769,2379.0
2018-10-01 13:40:00,35.59,35.59,35.56,35.57,4668.0,28.885,28.885,28.8606,28.8688,4668.0
2018-10-01 13:45:00,35.57,35.59,35.56,35.59,6476.0,28.8688,28.885,28.8606,28.885,6476.0
2018-10-01 13:50:00,35.6,35.63,35.58,35.61,5351.0,28.8931,28.9175,28.8769,28.9012,5351.0
2018-10-01 13:55:00,35.61,35.62,35.58,35.6,8552.0,28.9012,28.9093,28.8769,28.8931,8552.0
2018-10-01 14:00:00,35.6,35.6,35.53,35.54,5333.0,28.8931,28.8931,28.8363,28.8444,5333.0
2018-10-01 14:05:00,35.54,35.57,35.54,35.54,4751.0,28.8444,28.8688,28.8444,28.8444,4751.0
2018-10-01 14:10:00,35.54,35.54,35.51,35.51,3934.0,28.8444,28.8444,28.8201,28.8201,3934.0
2018-10-01 14:15:00,35.51,35.54,35.5,35.52,5063.0,28.8201,28.8444,28.8119,28.8282,5063.0
2018-10-01 14:20:00,35.52,35.53,35.51,35.53,3531.0,28.8282,28.8363,28.8201,28.8363,3531.0
2018-10-01 14:25:00,35.53,35.53,35.52,35.52,3502.0,28.8363,28.8363,28.8282,28.8282,3502.0
2018-10-01 14:30:00,35.52,35.52,35.5,35.51,10508.0,28.8282,28.8282,28.8119,28.8201,10508.0
2018-10-01 14:35:00,35.52,35.52,35.43,35.45,88706.0,28.8282,28.8282,28.7551,28.7714,88706.0
2018-10-01 14:40:00,35.46,35.46,35.4,35.41,8170.0,28.7795,28.7795,28.7308,28.7389,8170.0
2018-10-01 14:45:00,35.41,35.46,35.38,35.43,12705.0,28.7389,28.7795,28.7145,28.7551,12705.0
2018-10-01 14:50:00,35.44,35.44,35.42,35.43,6588.0,28.7632,28.7632,28.747,28.7551,6588.0
2018-10-01 14:55:00,35.42,35.46,35.4,35.45,15627.0,28.747,28.7795,28.7308,28.7714,15627.0
2018-10-01 15:00:00,35.46,35.49,35.45,35.45,9781.0,28.7795,28.8038,28.7714,28.7714,9781.0
2018-10-01 15:05:00,35.45,35.45,35.37,35.37,31779.0,28.7714,28.7714,28.7064,28.7064,31779.0
2018-10-01 15:10:00,35.37,35.42,35.35,35.41,9176.0,28.7064,28.747,28.6902,28.7389,9176.0
2018-10-01 15:15:00,35.42,35.43,35.39,35.4,14437.0,28.747,28.7551,28.7227,28.7308,14437.0
2018-10-01 15:20:00,35.41,35.42,35.35,35.39,12387.0,28.7389,28.747,28.6902,28.7227,12387.0
2018-10-01 15:25:00,35.4,35.4,35.31,35.35,18876.0,28.7308,28.7308,28.6577,28.6902,18876.0
2018-10-01 15:30:00,35.34,35.34,35.29,35.32,16868.0,28.6821,28.6821,28.6415,28.6659,16868.0
2018-10-01 15:35:00,35.33,35.33,35.29,35.3,20878.0,28.674,28.674,28.6415,28.6496,20878.0
2018-10-01 15:40:00,35.3,35.32,35.29,35.32,37951.0,28.6496,28.6659,28.6415,28.6659,37951.0
2018-10-01 15:45:00,35.32,35.33,35.29,35.3,38008.0,28.6659,28.674,28.6415,28.6496,38008.0
2018-10-01 15:50:00,35.3,35.31,35.25,35.27,30697.0,28.6496,28.6577,28.609,28.6253,30697.0
2018-10-01 15:55:00,35.27,35.29,35.23,35.24,78677.0,28.6253,28.6415,28.5928,28.6009,78677.0
2018-10-02 09:30:00,35.16,35.28,35.05,35.09,21899.0,28.536,28.6334,28.4467,28.4792,21899.0
2018-10-02 09:35:00,35.11,35.35,35.08,35.2,15141.0,28.4954,28.6902,28.4711,28.5685,15141.0
2018-10-02 09:40:00,35.18,35.4,35.17,35.36,7300.0,28.5522,28.7308,28.5441,28.6983,7300.0
2018-10-02 09:45:00,35.37,35.37,35.17,35.17,23198.0,28.7064,28.7064,28.5441,28.5441,23198.0
2018-10-02 09:50:00,35.16,35.2,35.11,35.14,24220.0,28.536,28.5685,28.4954,28.5198,24220.0
2018-10-02 09:55:00,35.14,35.16,35.07,35.07,19176.0,28.5198,28.536,28.463,28.463,19176.0
2018-10-02 10:00:00,35.07,35.09,35.0,35.05,21136.0,28.463,28.4792,28.4061,28.4467,21136.0
2018-10-02 10:05:00,35.05,35.06,34.94,34.95,39766.0,28.4467,28.4548,28.3574,28.3656,39766.0
2018-10-02 10:10:00,34.95,34.95,34.83,34.83,19985.0,28.3656,28.3656,28.2682,28.2682,19985.0
2018-10-02 10:15:00,34.82,34.85,34.76,34.8,15730.0,28.2601,28.2844,28.2114,28.2438,15730.0
2018-10-02 10:20:00,34.8,34.8,34.66,34.69,27669.0,28.2438,28.2438,28.1302,28.1545,27669.0
2018-10-02 10:25:00,34.69,34.8,34.68,34.78,28280.0,28.1545,28.2438,28.1464,28.2276,28280.0
2018-10-02 10:30:00,34.77,34.77,34.71,34.74,24475.0,28.2195,28.2195,28.1708,28.1951,24475.0
2018-10-02 10:35:00,34.74,34.76,34.62,34.63,47870.0,28.1951,28.2114,28.0977,28.1058,47870.0
2018-10-02 10:40:00,34.64,34.71,34.62,34.64,30260.0,28.114,28.1708,28.0977,28.114,30260.0
2018-10-02 10:45:00,34.65,34.67,34.61,34.66,29966.0,28.1221,28.1383,28.0896,28.1302,29966.0
2018-10-02 10:50:00,34.66,34.68,34.63,34.65,22962.0,28.1302,28.1464,28.1058,28.1221,22962.0
2018-10-02 10:55:00,34.64,34.67,34.58,34.66,17114.0,28.114,28.1383,28.0653,28.1302,17114.0
2018-10-02 11:00:00,34.65,34.66,34.58,34.65,32609.0,28.1221,28.1302,28.0653,28.1221,32609.0
2018-10-02 11:05:00,34.66,34.73,34.66,34.73,19893.0,28.1302,28.187,28.1302,28.187,19893.0
2018-10-02 11:10:00,34.73,34.75,34.69,34.7,15315.0,28.187,28.2032,28.1545,28.1627,15315.0
2018-10-02 11:15:00,34.7,34.7,34.62,34.62,18025.0,28.1627,28.1627,28.0977,28.0977,18025.0
2018-10-02 11:20:00,34.64,34.67,34.48,34.51,54291.0,28.114,28.1383,27.9841,28.0085,54291.0
2018-10-02 11:25:00,34.5,34.51,34.46,34.46,12324.0,28.0003,28.0085,27.9679,27.9679,12324.0
2018-10-02 11:30:00,34.46,34.58,34.46,34.53,14112.0,27.9679,28.0653,27.9679,28.0247,14112.0
2018-10-02 11:35:00,34.53,34.64,34.52,34.64,20408.0,28.0247,28.114,28.0166,28.114,20408.0
2018-10-02 11:40:00,34.65,34.71,34.65,34.69,12847.0,28.1221,28.1708,28.1221,28.1545,12847.0
2018-10-02 11:45:00,34.69,34.74,34.69,34.74,10009.0,28.1545,28.1951,28.1545,28.1951,10009.0
2018-10-02 11:50:00,34.75,34.8,34.73,34.8,8599.0,28.2032,28.2438,28.187,28.2438,8599.0
2018-10-02 11:55:00,34.8,34.85,34.8,34.81,10231.0,28.2438,28.2844,28.2438,28.2519,10231.0
2018-10-02 12:00:00,34.82,34.82,34.76,34.78,12529.0,28.2601,28.2601,28.2114,28.2276,12529.0
2018-10-02 12:05:00,34.78,34.78,34.72,34.73,7000.0,28.2276,28.2276,28.1789,28.187,7000.0
2018-10-02 12:10:00,34.73,34.73,34.69,34.72,9148.0,28.187,28.187,28.1545,28.1789,9148.0
2018-10-02 12:15:00,34.72,34.72,34.66,34.67,12028.0,28.1789,28.1789,28.1302,28.1383,12028.0
2018-10-02 12:20:00,34.68,34.68,34.66,34.68,6965.0,28.1464,28.1464,28.1302,28.1464,6965.0
2018-10-02 12:25:00,34.69,34.72,34.68,34.72,15442.0,28.1545,28.1789,28.1464,28.1789,15442.0
2018-10-02 12:30:00,34.72,34.8,34.72,34.79,13428.0,28.1789,28.2438,28.1789,28.2357,13428.0
2018-10-02 12:35:00,34.79,34.79,34.73,34.73,14591.0,28.2357,28.2357,28.187,28.187,14591.0
2018-10-02 12:40:00,34.73,34.75,34.71,34.71,6427.0,28.187,28.2032,28.1708,28.1708,6427.0
2018-10-02 12:45:00,34.71,34.72,34.7,34.71,8000.0,28.1708,28.1789,28.1627,28.1708,8000.0
2018-10-02 12:50:00,34.71,34.74,34.67,34.73,9754.0,28.1708,28.1951,28.1383,28.187,9754.0
2018-10-02 12:55:00,34.73,34.73,34.69,34.72,5533.0,28.187,28.187,28.1545,28.1789,5533.0
2018-10-02 13:00:00,34.73,34.77,34.71,34.71,10064.0,28.187,28.2195,28.1708,28.1708,10064.0
2018-10-02 13:05:00,34.72,34.73,34.7,34.72,8861.0,28.1789,28.187,28.1627,28.1789,8861.0
2018-10-02 13:10:00,34.72,34.73,34.7,34.72,9305.0,28.1789,28.187,28.1627,28.1789,9305.0
2018-10-02 13:15:00,34.72,34.77,34.71,34.77,9686.0,28.1789,28.2195,28.1708,28.2195,9686.0
2018-10-02 13:20:00,34.77,34.77,34.75,34.75,9109.0,28.2195,28.2195,28.2032,28.2032,9109.0
2018-10-02 13:25:00,34.75,34.78,34.73,34.76,11855.0,28.2032,28.2276,28.187,28.2114,11855.0
2018-10-02 13:30:00,34.76,34.76,34.72,34.75,10193.0,28.2114,28.2114,28.1789,28.2032,10193.0
2018-10-02 13:35:00,34.76,34.77,34.75,34.76,13995.0,28.2114,28.2195,28.2032,28.2114,13995.0
2018-10-02 13:40:00,34.76,34.77,34.75,34.76,32327.0,28.2114,28.2195,28.2032,28.2114,32327.0
2018-10-02 13:45:00,34.76,34.77,34.69,34.69,23598.0,28.2114,28.2195,28.1545,28.1545,23598.0
2018-10-02 13:50:00,34.69,34.7,34.65,34.65,12322.0,28.1545,28.1627,28.1221,28.1221,12322.0
2018-10-02 13:55:00,34.65,34.74,34.64,34.73,19341.0,28.1221,28.1951,28.114,28.187,19341.0
2018-10-02 14:00:00,34.73,34.75,34.72,34.72,6973.0,28.187,28.2032,28.1789,28.1789,6973.0
2018-10-02 14:05:00,34.73,34.74,34.68,34.68,7052.0,28.187,28.1951,28.1464,28.1464,7052.0
2018-10-02 14:10:00,34.69,34.7,34.67,34.68,10046.0,28.1545,28.1627,28.1383,28.1464,10046.0
2018-10-02 14:15:00,34.68,34.69,34.66,34.67,12826.0,28.1464,28.1545,28.1302,28.1383,12826.0
2018-10-02 14:20:00,34.66,34.67,34.58,34.59,14486.0,28.1302,28.1383,28.0653,28.0734,14486.0
2018-10-02 14:25:00,34.6,34.61,34.56,34.57,12322.0,28.0815,28.0896,28.049,28.0572,12322.0
2018-10-02 14:30:00,34.57,34.6,34.55,34.6,16836.0,28.0572,28.0815,28.0409,28.0815,16836.0
2018-10-02 14:35:00,34.61,34.61,34.58,34.58,18903.0,28.0896,28.0896,28.0653,28.0653,18903.0
2018-10-02 14:40:00,34.57,34.58,34.53,34.53,10581.0,28.0572,28.0653,28.0247,28.0247,10581.0
2018-10-02 14:45:00,34.53,34.6,34.53,34.55,19355.0,28.0247,28.0815,28.0247,28.0409,19355.0
2018-10-02 14:50:00,34.55,34.58,34.55,34.58,13751.0,28.0409,28.0653,28.0409,28.0653,13751.0
2018-10-02 14:55:00,34.59,34.59,34.52,34.53,16761.0,28.0734,28.0734,28.0166,28.0247,16761.0
2018-10-02 15:00:00,34.52,34.52,34.43,34.43,32571.0,28.0166,28.0166,27.9435,27.9435,32571.0
2018-10-02 15:05:00,34.43,34.46,34.39,34.41,41502.0,27.9435,27.9679,27.9111,27.9273,41502.0
2018-10-02 15:10:00,34.41,34.41,34.32,34.35,18978.0,27.9273,27.9273,27.8542,27.8786,18978.0
2018-10-02 15:15:00,34.36,34.39,34.33,34.34,26030.0,27.8867,27.9111,27.8624,27.8705,26030.0
2018-10-02 15:20:00,34.34,34.37,34.33,34.37,34360.0,27.8705,27.8948,27.8624,27.8948,34360.0
2018-10-02 15:25:00,34.37,34.39,34.34,34.34,37879.0,27.8948,27.9111,27.8705,27.8705,37879.0
2018-10-02 15:30:00,34.35,34.38,34.34,34.38,34090.0,27.8786,27.9029,27.8705,27.9029,34090.0
2018-10-02 15:35:00,34.38,34.4,34.35,34.36,44283.0,27.9029,27.9192,27.8786,27.8867,44283.0
2018-10-02 15:40:00,34.36,34.37,34.31,34.31,42863.0,27.8867,27.8948,27.8461,27.8461,42863.0
2018-10-02 15:45:00,34.31,34.32,34.28,34.3,76978.0,27.8461,27.8542,27.8218,27.838,76978.0
2018-10-02 15:50:00,34.3,34.31,34.18,34.2,101529.0,27.838,27.8461,27.7406,27.7569,101529.0
2018-10-02 15:55:00,34.19,34.2,34.13,34.13,196151.0,27.7487,27.7569,27.7,27.7,196151.0
2018-10-03 09:30:00,34.32,34.48,34.25,34.36,37505.0,27.8542,27.9841,27.7974,27.8867,37505.0
2018-10-03 09:35:00,34.37,34.61,34.1,34.29,124529.0,27.8948,28.0896,27.6757,27.8299,124529.0
2018-10-03 09:40:00,34.28,34.45,34.18,34.22,59274.0,27.8218,27.9598,27.7406,27.7731,59274.0
2018-10-03 09:45:00,34.21,34.46,34.2,34.44,22757.0,27.765,27.9679,27.7569,27.9516,22757.0
2018-10-03 09:50:00,34.45,34.46,34.29,34.36,17962.0,27.9598,27.9679,27.8299,27.8867,17962.0
2018-10-03 09:55:00,34.36,34.39,34.18,34.18,14618.0,27.8867,27.9111,27.7406,27.7406,14618.0
2018-10-03 10:00:00,34.2,34.22,34.09,34.12,31908.0,27.7569,27.7731,27.6676,27.6919,31908.0
2018-10-03 10:05:00,34.13,34.17,33.97,34.03,20826.0,27.7,27.7325,27.5702,27.6189,20826.0
2018-10-03 10:10:00,34.05,34.11,33.99,34.09,20531.0,27.6351,27.6838,27.5864,27.6676,20531.0
2018-10-03 10:15:00,34.09,34.1,33.99,34.04,11765.0,27.6676,27.6757,27.5864,27.627,11765.0
2018-10-03 10:20:00,34.02,34.07,33.98,34.02,43887.0,27.6108,27.6513,27.5783,27.6108,43887.0
2018-10-03 10:25:00,34.02,34.04,33.96,33.96,15108.0,27.6108,27.627,27.5621,27.5621,15108.0
2018-10-03 10:30:00,33.96,33.97,33.9,33.93,19828.0,27.5621,27.5702,27.5134,27.5377,19828.0
2018-10-03 10:35:00,33.93,33.99,33.89,33.98,17915.0,27.5377,27.5864,27.5053,27.5783,17915.0
2018-10-03 10:40:00,33.98,34.05,33.96,34.05,27804.0,27.5783,27.6351,27.5621,27.6351,27804.0
2018-10-03 10:45:00,34.05,34.07,34.04,34.06,13491.0,27.6351,27.6513,27.627,27.6432,13491.0
2018-10-03 10:50:00,34.05,34.05,33.95,34.0,19352.0,27.6351,27.6351,27.554,27.5945,19352.0
2018-10-03 10:55:00,33.99,34.01,33.89,33.91,15802.0,27.5864,27.6027,27.5053,27.5215,15802.0
2018-10-03 11:00:00,33.92,34.0,33.92,33.98,9472.0,27.5296,27.5945,27.5296,27.5783,9472.0
2018-10-03 11:05:00,33.99,34.02,33.97,34.02,18146.0,27.5864,27.6108,27.5702,27.6108,18146.0
2018-10-03 11:10:00,34.03,34.03,33.92,33.97,13600.0,27.6189,27.6189,27.5296,27.5702,13600.0
2018-10-03 11:15:00,33.97,34.04,33.95,33.99,11867.0,27.5702,27.627,27.554,27.5864,11867.0
2018-10-03 11:20:00,33.99,34.02,33.96,34.0,12274.0,27.5864,27.6108,27.5621,27.5945,12274.0
2018-10-03 11:25:00,33.99,34.05,33.99,34.01,15532.0,27.5864,27.6351,27.5864,27.6027,15532.0
2018-10-03 11:30:00,34.01,34.01,33.95,33.95,11492.0,27.6027,27.6027,27.554,27.554,11492.0
2018-10-03 11:35:00,33.95,33.98,33.94,33.96,11315.0,27.554,27.5783,27.5458,27.5621,11315.0
2018-10-03 11:40:00,33.97,33.97,33.92,33.95,8666.0,27.5702,27.5702,27.5296,27.554,8666.0
2018-10-03 11:45:00,33.95,34.01,33.95,34.0,14821.0,27.554,27.6027,27.554,27.5945,14821.0
2018-10-03 11:50:00,34.01,34.02,33.99,34.0,12524.0,27.6027,27.6108,27.5864,27.5945,12524.0
2018-10-03 11:55:00,34.0,34.01,33.96,33.96,12077.0,27.5945,27.6027,27.5621,27.5621,12077.0
2018-10-03 12:00:00,33.97,34.0,33.96,33.96,18811.0,27.5702,27.5945,27.5621,27.5621,18811.0
2018-10-03 12:05:00,33.97,33.97,33.9,33.93,17713.0,27.5702,27.5702,27.5134,27.5377,17713.0
2018-10-03 12:10:00,33.94,34.0,33.94,34.0,17669.0,27.5458,27.5945,27.5458,27.5945,17669.0
2018-10-03 12:15:00,34.01,34.07,34.01,34.07,29015.0,27.6027,27.6513,27.6027,27.6513,29015.0
2018-10-03 12:20:00,34.07,34.13,34.01,34.13,29449.0,27.6513,27.7,27.6027,27.7,29449.0
2018-10-03 12:25:00,34.13,34.18,34.12,34.18,10631.0,27.7,27.7406,27.6919,27.7406,10631.0
2018-10-03 12:30:00,34.19,34.2,34.13,34.2,9400.0,27.7487,27.7569,27.7,27.7569,9400.0
2018-10-03 12:35:00,34.19,34.19,34.15,34.17,11090.0,27.7487,27.7487,27.7163,27.7325,11090.0
2018-10-03 12:40:00,34.17,34.21,34.17,34.19,8961.0,27.7325,27.765,27.7325,27.7487,8961.0
2018-10-03 12:45:00,34.19,34.21,34.18,34.19,11084.0,27.7487,27.765,27.7406,27.7487,11084.0
2018-10-03 12:50:00,34.19,34.19,34.17,34.19,14810.0,27.7487,27.7487,27.7325,27.7487,14810.0
2018-10-03 12:55:00,34.18,34.19,34.17,34.18,10399.0,27.7406,27.7487,27.7325,27.7406,10399.0
2018-10-03 13:00:00,34.19,34.19,34.17,34.19,10270.0,27.7487,27.7487,27.7325,27.7487,10270.0
2018-10-03 13:05:00,34.19,34.19,34.1,34.16,25351.0,27.7487,27.7487,27.6757,27.7244,25351.0
2018-10-03 13:10:00,34.15,34.19,34.15,34.19,32591.0,27.7163,27.7487,27.7163,27.7487,32591.0
2018-10-03 13:15:00,34.19,34.24,34.15,34.19,68662.0,27.7487,27.7893,27.7163,27.7487,68662.0
2018-10-03 13:20:00,34.2,34.24,34.19,34.23,8765.0,27.7569,27.7893,27.7487,27.7812,8765.0
2018-10-03 13:25:00,34.23,34.23,34.18,34.2,8954.0,27.7812,27.7812,27.7406,27.7569,8954.0
2018-10-03 13:30:00,34.2,34.25,34.2,34.22,13989.0,27.7569,27.7974,27.7569,27.7731,13989.0
2018-10-03 13:35:00,34.23,34.27,34.22,34.24,15357.0,27.7812,27.8137,27.7731,27.7893,15357.0
2018-10-03 13:40:00,34.23,34.28,34.19,34.27,13514.0,27.7812,27.8218,27.7487,27.8137,13514.0
2018-10-03 13:45:00,34.27,34.29,34.25,34.26,12615.0,27.8137,27.8299,27.7974,27.8056,12615.0
2018-10-03 13:50:00,34.27,34.3,34.26,34.29,9215.0,27.8137,27.838,27.8056,27.8299,9215.0
2018-10-03 13:55:00,34.3,34.3,34.25,34.26,61362.0,27.838,27.838,27.7974,27.8056,61362.0
2018-10-03 14:00:00,34.27,34.27,34.21,34.26,20239.0,27.8137,27.8137,27.765,27.8056,20239.0
2018-10-03 14:05:00,34.26,34.27,34.23,34.24,7763.0,27.8056,27.8137,27.7812,27.7893,7763.0
2018-10-03 14:10:00,34.24,34.27,34.21,34.27,12290.0,27.7893,27.8137,27.765,27.8137,12290.0
2018-10-03 14:15:00,34.27,34.27,34.21,34.25,8774.0,27.8137,27.8137,27.765,27.7974,8774.0
2018-10-03 14:20:00,34.25,34.26,34.23,34.25,8421.0,27.7974,27.8056,27.7812,27.7974,8421.0
2018-10-03 14:25:00,34.25,34.26,34.21,34.22,12522.0,27.7974,27.8056,27.765,27.7731,12522.0
2018-10-03 14:30:00,34.24,34.24,34.17,34.17,51498.0,27.7893,27.7893,27.7325,27.7325,51498.0
2018-10-03 14:35:00,34.17,34.21,34.14,34.21,30593.0,27.7325,27.765,27.7082,27.765,30593.0
2018-10-03 14:40:00,34.21,34.22,34.18,34.22,10909.0,27.765,27.7731,27.7406,27.7731,10909.0
2018-10-03 14:45:00,34.23,34.23,34.18,34.21,13598.0,27.7812,27.7812,27.7406,27.765,13598.0
2018-10-03 14:50:00,34.2,34.27,34.2,34.21,17647.0,27.7569,27.8137,27.7569,27.765,17647.0
2018-10-03 14:55:00,34.21,34.24,34.19,34.22,29611.0,27.765,27.7893,27.7487,27.7731,29611.0
2018-10-03 15:00:00,34.22,34.23,34.17,34.2,24400.0,27.7731,27.7812,27.7325,27.7569,24400.0
2018-10-03 15:05:00,34.2,34.23,34.17,34.18,28168.0,27.7569,27.7812,27.7325,27.7406,28168.0
2018-10-03 15:10:00,34.19,34.22,34.13,34.14,45183.0,27.7487,27.7731,27.7,27.7082,45183.0
2018-10-03 15:15:00,34.14,34.17,34.1,34.11,20150.0,27.7082,27.7325,27.6757,27.6838,20150.0
2018-10-03 15:20:00,34.12,34.13,34.05,34.09,30970.0,27.6919,27.7,27.6351,27.6676,30970.0
2018-10-03 15:25:00,34.09,34.11,34.06,34.11,18531.0,27.6676,27.6838,27.6432,27.6838,18531.0
2018-10-03 15:30:00,34.12,34.13,34.07,34.09,24406.0,27.6919,27.7,27.6513,27.6676,24406.0
2018-10-03 15:35:00,34.09,34.14,34.08,34.09,28981.0,27.6676,27.7082,27.6595,27.6676,28981.0
2018-10-03 15:40:00,34.09,34.13,34.07,34.12,35138.0,27.6676,27.7,27.6513,27.6919,35138.0
2018-10-03 15:45:00,34.12,34.16,34.09,34.09,63581.0,27.6919,27.7244,27.6676,27.6676,63581.0
2018-10-03 15:50:00,34.1,34.1,34.08,34.09,37599.0,27.6757,27.6757,27.6595,27.6676,37599.0
2018-10-03 15:55:00,34.08,34.1,34.04,34.05,181005.0,27.6595,27.6757,27.627,27.6351,181005.0
2018-10-04 09:30:00,34.14,34.38,34.14,34.19,25718.0,27.7082,27.9029,27.7082,27.7487,25718.0
2018-10-04 09:35:00,34.19,34.3,34.14,34.23,18960.0,27.7487,27.838,27.7082,27.7812,18960.0
2018-10-04 09:40:00,34.22,34.24,33.97,33.97,14617.0,27.7731,27.7893,27.5702,27.5702,14617.0
2018-10-04 09:45:00,34.0,34.0,33.88,33.91,46646.0,27.5945,27.5945,27.4971,27.5215,46646.0
2018-10-04 09:50:00,33.9,33.96,33.87,33.88,44505.0,27.5134,27.5621,27.489,27.4971,44505.0
2018-10-04 09:55:00,33.87,33.87,33.5,33.55,82942.0,27.489,27.489,27.1887,27.2293,82942.0
2018-10-04 10:00:00,33.55,33.63,33.54,33.59,21279.0,27.2293,27.2942,27.2212,27.2618,21279.0
2018-10-04 10:05:00,33.57,33.62,33.52,33.53,16324.0,27.2455,27.2861,27.205,27.2131,16324.0
2018-10-04 10:10:00,33.52,33.52,33.43,33.45,43659.0,27.205,27.205,27.1319,27.1482,43659.0
2018-10-04 10:15:00,33.44,33.53,33.34,33.45,92103.0,27.14,27.2131,27.0589,27.1482,92103.0
2018-10-04 10:20:00,33.44,33.44,33.35,33.35,31023.0,27.14,27.14,27.067,27.067,31023.0
2018-10-04 10:25:00,33.34,33.44,33.33,33.4,19908.0,27.0589,27.14,27.0508,27.1076,19908.0
2018-10-04 10:30:00,33.4,33.41,33.34,33.41,56622.0,27.1076,27.1157,27.0589,27.1157,56622.0
2018-10-04 10:35:00,33.41,33.46,33.36,33.41,47748.0,27.1157,27.1563,27.0751,27.1157,47748.0
2018-10-04 10:40:00,33.39,33.53,33.33,33.53,27654.0,27.0995,27.2131,27.0508,27.2131,27654.0
2018-10-04 10:45:00,33.52,33.56,33.48,33.55,47927.0,27.205,27.2374,27.1725,27.2293,47927.0
2018-10-04 10:50:00,33.56,33.62,33.55,33.57,23657.0,27.2374,27.2861,27.2293,27.2455,23657.0
2018-10-04 10:55:00,33.57,33.6,33.52,33.6,25483.0,27.2455,27.2699,27.205,27.2699,25483.0
2018-10-04 11:00:00,33.6,33.7,33.59,33.7,28964.0,27.2699,27.3511,27.2618,27.3511,28964.0
2018-10-04 11:05:00,33.7,33.7,33.61,33.63,12256.0,27.3511,27.3511,27.278,27.2942,12256.0
2018-10-04 11:10:00,33.64,33.66,33.57,33.58,12592.0,27.3024,27.3186,27.2455,27.2537,12592.0
2018-10-04 11:15:00,33.58,33.58,33.51,33.52,15277.0,27.2537,27.2537,27.1969,27.205,15277.0
2018-10-04 11:20:00,33.52,33.55,33.46,33.54,37793.0,27.205,27.2293,27.1563,27.2212,37793.0
2018-10-04 11:25:00,33.55,33.6,33.54,33.59,16737.0,27.2293,27.2699,27.2212,27.2618,16737.0
2018-10-04 11:30:00,33.59,33.62,33.58,33.62,26031.0,27.2618,27.2861,27.2537,27.2861,26031.0
2018-10-04 11:35:00,33.62,33.65,33.53,33.53,22090.0,27.2861,27.3105,27.2131,27.2131,22090.0
2018-10-04 11:40:00,33.54,33.54,33.47,33.47,31080.0,27.2212,27.2212,27.1644,27.1644,31080.0
2018-10-04 11:45:00,33.48,33.55,33.47,33.51,30308.0,27.1725,27.2293,27.1644,27.1969,30308.0
2018-10-04 11:50:00,33.52,33.52,33.47,33.47,9688.0,27.205,27.205,27.1644,27.1644,9688.0
2018-10-04 11:55:00,33.47,33.48,33.42,33.46,11916.0,27.1644,27.1725,27.1238,27.1563,11916.0
2018-10-04 12:00:00,33.46,33.47,33.4,33.4,24825.0,27.1563,27.1644,27.1076,27.1076,24825.0
2018-10-04 12:05:00,33.4,33.45,33.4,33.43,17040.0,27.1076,27.1482,27.1076,27.1319,17040.0
2018-10-04 12:10:00,33.43,33.44,33.41,33.42,16516.0,27.1319,27.14,27.1157,27.1238,16516.0
2018-10-04 12:15:00,33.44,33.44,33.31,33.31,124646.0,27.14,27.14,27.0345,27.0345,124646.0
2018-10-04 12:20:00,33.32,33.33,33.28,33.28,27115.0,27.0426,27.0508,27.0102,27.0102,27115.0
2018-10-04 12:25:00,33.29,33.33,33.26,33.32,30539.0,27.0183,27.0508,26.9939,27.0426,30539.0
2018-10-04 12:30:00,33.31,33.35,33.29,33.35,16235.0,27.0345,27.067,27.0183,27.067,16235.0
2018-10-04 12:35:00,33.37,33.47,33.36,33.43,39773.0,27.0832,27.1644,27.0751,27.1319,39773.0
2018-10-04 12:40:00,33.42,33.44,33.38,33.43,14454.0,27.1238,27.14,27.0913,27.1319,14454.0
2018-10-04 12:45:00,33.42,33.47,33.39,33.46,17235.0,27.1238,27.1644,27.0995,27.1563,17235.0
2018-10-04 12:50:00,33.45,33.49,33.43,33.48,7130.0,27.1482,27.1806,27.1319,27.1725,7130.0
2018-10-04 12:55:00,33.48,33.54,33.46,33.54,24994.0,27.1725,27.2212,27.1563,27.2212,24994.0
2018-10-04 13:00:00,33.53,33.53,33.49,33.51,9549.0,27.2131,27.2131,27.1806,27.1969,9549.0
2018-10-04 13:05:00,33.52,33.54,33.49,33.5,32953.0,27.205,27.2212,27.1806,27.1887,32953.0
2018-10-04 13:10:00,33.51,33.52,33.47,33.5,14025.0,27.1969,27.205,27.1644,27.1887,14025.0
2018-10-04 13:15:00,33.51,33.52,33.48,33.48,41954.0,27.1969,27.205,27.1725,27.1725,41954.0
2018-10-04 13:20:00,33.47,33.54,33.46,33.54,10225.0,27.1644,27.2212,27.1563,27.2212,10225.0
2018-10-04 13:25:00,33.54,33.58,33.53,33.56,17262.0,27.2212,27.2537,27.2131,27.2374,17262.0
2018-10-04 13:30:00,33.56,33.56,33.51,33.53,8512.0,27.2374,27.2374,27.1969,27.2131,8512.0
2018-10-04 13:35:00,33.53,33.55,33.52,33.55,5000.0,27.2131,27.2293,27.205,27.2293,5000.0
2018-10-04 13:40:00,33.56,33.61,33.56,33.6,10797.0,27.2374,27.278,27.2374,27.2699,10797.0
2018-10-04 13:45:00,33.6,33.61,33.56,33.57,8989.0,27.2699,27.278,27.2374,27.2455,8989.0
2018-10-04 13:50:00,33.57,33.57,33.53,33.56,13758.0,27.2455,27.2455,27.2131,27.2374,13758.0
2018-10-04 13:55:00,33.57,33.57,33.51,33.52,70647.0,27.2455,27.2455,27.1969,27.205,70647.0
2018-10-04 14:00:00,33.52,33.55,33.47,33.48,18953.0,27.205,27.2293,27.1644,27.1725,18953.0
2018-10-04 14:05:00,33.46,33.48,33.44,33.46,16181.0,27.1563,27.1725,27.14,27.1563,16181.0
2018-10-04 14:10:00,33.46,33.46,33.42,33.43,4836.0,27.1563,27.1563,27.1238,27.1319,4836.0
2018-10-04 14:15:00,33.43,33.44,33.4,33.41,7490.0,27.1319,27.14,27.1076,27.1157,7490.0
2018-10-04 14:20:00,33.41,33.42,33.36,33.37,10366.0,27.1157,27.1238,27.0751,27.0832,10366.0
2018-10-04 14:25:00,33.37,33.37,33.31,33.33,23944.0,27.0832,27.0832,27.0345,27.0508,23944.0
2018-10-04 14:30:00,33.33,33.36,33.3,33.31,24138.0,27.0508,27.0751,27.0264,27.0345,24138.0
2018-10-04 14:35:00,33.31,33.36,33.29,33.35,18182.0,27.0345,27.0751,27.0183,27.067,18182.0
2018-10-04 14:40:00,33.34,33.34,33.29,33.3,16283.0,27.0589,27.0589,27.0183,27.0264,16283.0
2018-10-04 14:45:00,33.3,33.32,33.29,33.3,22182.0,27.0264,27.0426,27.0183,27.0264,22182.0
2018-10-04 14:50:00,33.3,33.35,33.28,33.35,49696.0,27.0264,27.067,27.0102,27.067,49696.0
2018-10-04 14:55:00,33.35,33.36,33.27,33.32,18119.0,27.067,27.0751,27.0021,27.0426,18119.0
2018-10-04 15:00:00,33.31,33.33,33.27,33.31,18160.0,27.0345,27.0508,27.0021,27.0345,18160.0
2018-10-04 15:05:00,33.31,33.32,33.28,33.32,22494.0,27.0345,27.0426,27.0102,27.0426,22494.0
2018-10-04 15:10:00,33.31,33.32,33.28,33.28,14829.0,27.0345,27.0426,27.0102,27.0102,14829.0
2018-10-04 15:15:00,33.28,33.32,33.28,33.29,54319.0,27.0102,27.0426,27.0102,27.0183,54319.0
2018-10-04 15:20:00,33.29,33.35,33.28,33.34,19987.0,27.0183,27.067,27.0102,27.0589,19987.0
2018-10-04 15:25:00,33.34,33.42,33.34,33.34,49973.0,27.0589,27.1238,27.0589,27.0589,49973.0
2018-10-04 15:30:00,33.34,33.35,33.3,33.3,27122.0,27.0589,27.067,27.0264,27.0264,27122.0
2018-10-04 15:35:00,33.3,33.42,33.28,33.36,133986.0,27.0264,27.1238,27.0102,27.0751,133986.0
2018-10-04 15:40:00,33.35,33.51,33.34,33.5,77168.0,27.067,27.1969,27.0589,27.1887,77168.0
2018-10-04 15:45:00,33.5,33.53,33.47,33.49,49740.0,27.1887,27.2131,27.1644,27.1806,49740.0
2018-10-04 15:50:00,33.5,33.52,33.49,33.51,34178.0,27.1887,27.205,27.1806,27.1969,34178.0
2018-10-04 15:55:00,33.51,33.52,33.44,33.45,111453.0,27.1969,27.205,27.14,27.1482,111453.0
2018-10-05 09:30:00,33.56,33.63,33.56,33.63,9807.0,27.2374,27.2942,27.2374,27.2942,9807.0
2018-10-05 09:35:00,33.61,33.84,33.61,33.72,26938.0,27.278,27.4647,27.278,27.3673,26938.0
2018-10-05 09:40:00,33.72,33.72,33.41,33.44,32382.0,27.3673,27.3673,27.1157,27.14,32382.0
2018-10-05 09:45:00,33.47,33.57,33.42,33.49,22179.0,27.1644,27.2455,27.1238,27.1806,22179.0
2018-10-05 09:50:00,33.48,33.49,33.38,33.43,37556.0,27.1725,27.1806,27.0913,27.1319,37556.0
2018-10-05 09:55:00,33.42,33.42,33.16,33.21,39710.0,27.1238,27.1238,26.9128,26.9534,39710.0
2018-10-05 10:00:00,33.21,33.37,33.2,33.3,44958.0,26.9534,27.0832,26.9453,27.0264,44958.0
2018-10-05 10:05:00,33.33,33.46,33.33,33.4,16302.0,27.0508,27.1563,27.0508,27.1076,16302.0
2018-10-05 10:10:00,33.37,33.38,33.31,33.32,16320.0,27.0832,27.0913,27.0345,27.0426,16320.0
2018-10-05 10:15:00,33.35,33.39,33.33,33.34,14463.0,27.067,27.0995,27.0508,27.0589,14463.0
2018-10-05 10:20:00,33.36,33.36,33.26,33.28,13224.0,27.0751,27.0751,26.9939,27.0102,13224.0
2018-10-05 10:25:00,33.27,33.3,33.12,33.12,20162.0,27.0021,27.0264,26.8803,26.8803,20162.0
2018-10-05 10:30:00,33.13,33.21,33.12,33.18,51979.0,26.8884,26.9534,26.8803,26.929,51979.0
2018-10-05 10:35:00,33.18,33.23,33.15,33.23,12582.0,26.929,26.9696,26.9047,26.9696,12582.0
2018-10-05 10:40:00,33.23,33.24,33.17,33.17,13816.0,26.9696,26.9777,26.9209,26.9209,13816.0
2018-10-05 10:45:00,33.16,33.25,33.14,33.14,24834.0,26.9128,26.9858,26.8966,26.8966,24834.0
2018-10-05 10:50:00,33.14,33.2,33.13,33.18,12491.0,26.8966,26.9453,26.8884,26.929,12491.0
2018-10-05 10:55:00,33.18,33.23,33.13,33.13,11932.0,26.929,26.9696,26.8884,26.8884,11932.0
2018-10-05 11:00:00,33.13,33.13,33.1,33.1,31984.0,26.8884,26.8884,26.8641,26.8641,31984.0
2018-10-05 11:05:00,33.1,33.12,33.1,33.1,19170.0,26.8641,26.8803,26.8641,26.8641,19170.0
2018-10-05 11:10:00,33.1,33.13,33.1,33.12,15039.0,26.8641,26.8884,26.8641,26.8803,15039.0
2018-10-05 11:15:00,33.11,33.12,33.01,33.06,57833.0,26.8722,26.8803,26.791,26.8316,57833.0
2018-10-05 11:20:00,33.07,33.1,32.98,33.01,69032.0,26.8397,26.8641,26.7667,26.791,69032.0
2018-10-05 11:25:00,33.0,33.14,32.99,33.03,32164.0,26.7829,26.8966,26.7748,26.8073,32164.0
2018-10-05 11:30:00,33.03,33.08,33.01,33.01,16682.0,26.8073,26.8479,26.791,26.791,16682.0
2018-10-05 11:35:00,33.01,33.01,32.95,32.95,86043.0,26.791,26.791,26.7424,26.7424,86043.0
2018-10-05 11:40:00,32.95,32.98,32.91,32.98,27297.0,26.7424,26.7667,26.7099,26.7667,27297.0
2018-10-05 11:45:00,32.96,32.96,32.9,32.95,19354.0,26.7505,26.7505,26.7018,26.7424,19354.0
2018-10-05 11:50:00,32.94,32.94,32.87,32.87,26003.0,26.7342,26.7342,26.6774,26.6774,26003.0
2018-10-05 11:55:00,32.86,32.88,32.83,32.84,19605.0,26.6693,26.6855,26.645,26.6531,19605.0
2018-10-05 12:00:00,32.84,32.89,32.81,32.85,21719.0,26.6531,26.6937,26.6287,26.6612,21719.0
2018-10-05 12:05:00,32.85,32.86,32.8,32.84,25058.0,26.6612,26.6693,26.6206,26.6531,25058.0
2018-10-05 12:10:00,32.83,32.84,32.76,32.77,18611.0,26.645,26.6531,26.5881,26.5963,18611.0
2018-10-05 12:15:00,32.77,32.77,32.7,32.76,24857.0,26.5963,26.5963,26.5395,26.5881,24857.0
2018-10-05 12:20:00,32.76,32.79,32.74,32.76,17359.0,26.5881,26.6125,26.5719,26.5881,17359.0
2018-10-05 12:25:00,32.75,32.77,32.71,32.72,16757.0,26.58,26.5963,26.5476,26.5557,16757.0
2018-10-05 12:30:00,32.72,32.73,32.69,32.7,19086.0,26.5557,26.5638,26.5313,26.5395,19086.0
2018-10-05 12:35:00,32.7,32.76,32.68,32.75,22071.0,26.5395,26.5881,26.5232,26.58,22071.0
2018-10-05 12:40:00,32.75,32.81,32.67,32.8,80753.0,26.58,26.6287,26.5151,26.6206,80753.0
2018-10-05 12:45:00,32.8,32.81,32.71,32.72,14732.0,26.6206,26.6287,26.5476,26.5557,14732.0
2018-10-05 12:50:00,32.73,32.74,32.69,32.71,15520.0,26.5638,26.5719,26.5313,26.5476,15520.0
2018-10-05 12:55:00,32.72,32.72,32.67,32.67,12000.0,26.5557,26.5557,26.5151,26.5151,12000.0
2018-10-05 13:00:00,32.68,32.69,32.65,32.68,21110.0,26.5232,26.5313,26.4989,26.5232,21110.0
2018-10-05 13:05:00,32.67,32.76,32.66,32.73,28848.0,26.5151,26.5881,26.507,26.5638,28848.0
2018-10-05 13:10:00,32.73,32.79,32.72,32.75,17294.0,26.5638,26.6125,26.5557,26.58,17294.0
2018-10-05 13:15:00,32.76,32.8,32.73,32.76,11539.0,26.5881,26.6206,26.5638,26.5881,11539.0
2018-10-05 13:20:00,32.75,32.76,32.71,32.73,13691.0,26.58,26.5881,26.5476,26.5638,13691.0
2018-10-05 13:25:00,32.73,32.73,32.65,32.69,15204.0,26.5638,26.5638,26.4989,26.5313,15204.0
2018-10-05 13:30:00,32.7,32.76,32.67,32.67,14924.0,26.5395,26.5881,26.5151,26.5151,14924.0
2018-10-05 13:35:00,32.68,32.7,32.66,32.68,17870.0,26.5232,26.5395,26.507,26.5232,17870.0
2018-10-05 13:40:00,32.67,32.75,32.67,32.74,12236.0,26.5151,26.58,26.5151,26.5719,12236.0
2018-10-05 13:45:00,32.73,32.74,32.71,32.73,5734.0,26.5638,26.5719,26.5476,26.5638,5734.0
2018-10-05 13:50:00,32.74,32.78,32.73,32.75,16088.0,26.5719,26.6044,26.5638,26.58,16088.0
2018-10-05 13:55:00,32.76,32.77,32.74,32.76,13811.0,26.5881,26.5963,26.5719,26.5881,13811.0
2018-10-05 14:00:00,32.77,32.77,32.74,32.75,12598.0,26.5963,26.5963,26.5719,26.58,12598.0
2018-10-05 14:05:00,32.75,32.82,32.75,32.78,19036.0,26.58,26.6368,26.58,26.6044,19036.0
2018-10-05 14:10:00,32.78,32.83,32.78,32.8,31346.0,26.6044,26.645,26.6044,26.6206,31346.0
2018-10-05 14:15:00,32.8,32.88,32.8,32.86,15805.0,26.6206,26.6855,26.6206,26.6693,15805.0
2018-10-05 14:20:00,32.87,32.93,32.87,32.91,32035.0,26.6774,26.7261,26.6774,26.7099,32035.0
2018-10-05 14:25:00,32.91,33.02,32.9,33.0,23557.0,26.7099,26.7992,26.7018,26.7829,23557.0
2018-10-05 14:30:00,32.99,33.01,32.98,33.01,25719.0,26.7748,26.791,26.7667,26.791,25719.0
2018-10-05 14:35:00,33.01,33.07,32.97,33.04,29591.0,26.791,26.8397,26.7586,26.8154,29591.0
2018-10-05 14:40:00,33.04,33.05,33.0,33.0,15216.0,26.8154,26.8235,26.7829,26.7829,15216.0
2018-10-05 14:45:00,33.01,33.05,33.0,33.04,25819.0,26.791,26.8235,26.7829,26.8154,25819.0
2018-10-05 14:50:00,33.05,33.09,33.04,33.05,12928.0,26.8235,26.856,26.8154,26.8235,12928.0
2018-10-05 14:55:00,33.04,33.06,33.0,33.03,35255.0,26.8154,26.8316,26.7829,26.8073,35255.0
2018-10-05 15:00:00,33.04,33.06,33.0,33.04,37658.0,26.8154,26.8316,26.7829,26.8154,37658.0
2018-10-05 15:05:00,33.04,33.09,33.04,33.08,31591.0,26.8154,26.856,26.8154,26.8479,31591.0
2018-10-05 15:10:00,33.08,33.12,33.07,33.12,38475.0,26.8479,26.8803,26.8397,26.8803,38475.0
2018-10-05 15:15:00,33.12,33.14,33.0,33.0,88981.0,26.8803,26.8966,26.7829,26.7829,88981.0
2018-10-05 15:20:00,33.01,33.04,32.9,33.03,52925.0,26.791,26.8154,26.7018,26.8073,52925.0
2018-10-05 15:25:00,33.03,33.09,33.02,33.08,30270.0,26.8073,26.856,26.7992,26.8479,30270.0
2018-10-05 15:30:00,33.08,33.11,33.02,33.1,79888.0,26.8479,26.8722,26.7992,26.8641,79888.0
2018-10-05 15:35:00,33.1,33.12,33.08,33.1,38440.0,26.8641,26.8803,26.8479,26.8641,38440.0
2018-10-05 15:40:00,33.1,33.15,33.1,33.15,52254.0,26.8641,26.9047,26.8641,26.9047,52254.0
2018-10-05 15:45:00,33.15,33.27,33.15,33.22,75182.0,26.9047,27.0021,26.9047,26.9615,75182.0
2018-10-05 15:50:00,33.21,33.26,33.14,33.26,112668.0,26.9534,26.9939,26.8966,26.9939,112668.0
2018-10-05 15:55:00,33.25,33.28,33.2,33.21,141638.0,26.9858,27.0102,26.9453,26.9534,141638.0
2018-10-08 09:30:00,33.2,33.33,33.15,33.22,26489.0,26.9453,27.0508,26.9047,26.9615,26489.0
2018-10-08 09:35:00,33.26,33.26,33.06,33.1,10682.0,26.9939,26.9939,26.8316,26.8641,10682.0
2018-10-08 09:40:00,33.12,33.12,32.98,33.05,33988.0,26.8803,26.8803,26.7667,26.8235,33988.0
2018-10-08 09:45:00,33.07,33.2,33.06,33.2,7200.0,26.8397,26.9453,26.8316,26.9453,7200.0
2018-10-08 09:50:00,33.2,33.32,33.2,33.3,22134.0,26.9453,27.0426,26.9453,27.0264,22134.0
2018-10-08 09:55:00,33.3,33.43,33.29,33.32,28952.0,27.0264,27.1319,27.0183,27.0426,28952.0
2018-10-08 10:00:00,33.3,33.52,33.3,33.51,52128.0,27.0264,27.205,27.0264,27.1969,52128.0
2018-10-08 10:05:00,33.51,33.51,33.27,33.33,10765.0,27.1969,27.1969,27.0021,27.0508,10765.0
2018-10-08 10:10:00,33.31,33.34,33.26,33.31,34386.0,27.0345,27.0589,26.9939,27.0345,34386.0
2018-10-08 10:15:00,33.3,33.32,33.25,33.27,9702.0,27.0264,27.0426,26.9858,27.0021,9702.0
2018-10-08 10:20:00,33.27,33.31,33.26,33.27,8672.0,27.0021,27.0345,26.9939,27.0021,8672.0
2018-10-08 10:25:00,33.29,33.32,33.26,33.27,9533.0,27.0183,27.0426,26.9939,27.0021,9533.0
2018-10-08 10:30:00,33.27,33.27,33.17,33.17,9443.0,27.0021,27.0021,26.9209,26.9209,9443.0
2018-10-08 10:35:00,33.19,33.19,33.07,33.1,22841.0,26.9371,26.9371,26.8397,26.8641,22841.0
2018-10-08 10:40:00,33.1,33.11,33.04,33.04,14731.0,26.8641,26.8722,26.8154,26.8154,14731.0
2018-10-08 10:45:00,33.05,33.11,33.04,33.11,12500.0,26.8235,26.8722,26.8154,26.8722,12500.0
2018-10-08 10:50:00,33.12,33.13,33.03,33.04,11190.0,26.8803,26.8884,26.8073,26.8154,11190.0
2018-10-08 10:55:00,33.05,33.06,33.01,33.01,13951.0,26.8235,26.8316,26.791,26.791,13951.0
2018-10-08 11:00:00,33.01,33.08,33.0,33.05,17045.0,26.791,26.8479,26.7829,26.8235,17045.0
2018-10-08 11:05:00,33.04,33.06,33.01,33.03,10921.0,26.8154,26.8316,26.791,26.8073,10921.0
2018-10-08 11:10:00,33.03,33.05,33.02,33.04,6513.0,26.8073,26.8235,26.7992,26.8154,6513.0
2018-10-08 11:15:00,33.03,33.08,33.02,33.08,12293.0,26.8073,26.8479,26.7992,26.8479,12293.0
2018-10-08 11:20:00,33.08,33.08,33.02,33.02,13627.0,26.8479,26.8479,26.7992,26.7992,13627.0
2018-10-08 11:25:00,33.02,33.03,33.01,33.03,4975.0,26.7992,26.8073,26.791,26.8073,4975.0
2018-10-08 11:30:00,33.02,33.04,33.0,33.01,21148.0,26.7992,26.8154,26.7829,26.791,21148.0
2018-10-08 11:35:00,33.01,33.03,33.0,33.02,23720.0,26.791,26.8073,26.7829,26.7992,23720.0
2018-10-08 11:40:00,33.01,33.07,33.01,33.06,15778.0,26.791,26.8397,26.791,26.8316,15778.0
2018-10-08 11:45:00,33.06,33.07,33.01,33.01,9588.0,26.8316,26.8397,26.791,26.791,9588.0
2018-10-08 11:50:00,33.02,33.05,33.0,33.01,13087.0,26.7992,26.8235,26.7829,26.791,13087.0
2018-10-08 11:55:00,33.01,33.02,33.0,33.02,77876.0,26.791,26.7992,26.7829,26.7992,77876.0
2018-10-08 12:00:00,33.01,33.03,33.0,33.01,26127.0,26.791,26.8073,26.7829,26.791,26127.0
2018-10-08 12:05:00,33.01,33.02,32.88,32.89,35418.0,26.791,26.7992,26.6855,26.6937,35418.0
2018-10-08 12:10:00,32.88,32.93,32.86,32.91,24961.0,26.6855,26.7261,26.6693,26.7099,24961.0
2018-10-08 12:15:00,32.92,32.94,32.9,32.93,9903.0,26.718,26.7342,26.7018,26.7261,9903.0
2018-10-08 12:20:00,32.93,33.04,32.91,33.01,14717.0,26.7261,26.8154,26.7099,26.791,14717.0
2018-10-08 12:25:00,33.01,33.03,32.99,32.99,5931.0,26.791,26.8073,26.7748,26.7748,5931.0
2018-10-08 12:30:00,32.99,32.99,32.94,32.96,15407.0,26.7748,26.7748,26.7342,26.7505,15407.0
2018-10-08 12:35:00,32.96,33.03,32.95,33.03,7899.0,26.7505,26.8073,26.7424,26.8073,7899.0
2018-10-08 12:40:00,33.03,33.08,33.02,33.05,18127.0,26.8073,26.8479,26.7992,26.8235,18127.0
2018-10-08 12:45:00,33.05,33.11,33.03,33.11,7344.0,26.8235,26.8722,26.8073,26.8722,7344.0
2018-10-08 12:50:00,33.11,33.11,33.05,33.06,8120.0,26.8722,26.8722,26.8235,26.8316,8120.0
2018-10-08 12:55:00,33.07,33.09,33.04,33.04,7720.0,26.8397,26.856,26.8154,26.8154,7720.0
2018-10-08 13:00:00,33.04,33.09,33.04,33.09,7600.0,26.8154,26.856,26.8154,26.856,7600.0
2018-10-08 13:05:00,33.09,33.15,33.09,33.15,9002.0,26.856,26.9047,26.856,26.9047,9002.0
2018-10-08 13:10:00,33.14,33.15,33.09,33.1,9056.0,26.8966,26.9047,26.856,26.8641,9056.0
2018-10-08 13:15:00,33.09,33.09,33.02,33.02,10465.0,26.856,26.856,26.7992,26.7992,10465.0
2018-10-08 13:20:00,33.01,33.02,32.97,32.98,8400.0,26.791,26.7992,26.7586,26.7667,8400.0
2018-10-08 13:25:00,32.99,33.03,32.99,33.01,7471.0,26.7748,26.8073,26.7748,26.791,7471.0
2018-10-08 13:30:00,33.01,33.04,33.0,33.02,9327.0,26.791,26.8154,26.7829,26.7992,9327.0
2018-10-08 13:35:00,33.03,33.04,32.99,33.02,10495.0,26.8073,26.8154,26.7748,26.7992,10495.0
2018-10-08 13:40:00,33.02,33.11,33.01,33.1,13168.0,26.7992,26.8722,26.791,26.8641,13168.0
2018-10-08 13:45:00,33.1,33.12,33.07,33.12,14491.0,26.8641,26.8803,26.8397,26.8803,14491.0
2018-10-08 13:50:00,33.12,33.19,33.12,33.15,12217.0,26.8803,26.9371,26.8803,26.9047,12217.0
2018-10-08 13:55:00,33.15,33.15,33.09,33.09,5695.0,26.9047,26.9047,26.856,26.856,5695.0
2018-10-08 14:00:00,33.09,33.15,33.05,33.15,20664.0,26.856,26.9047,26.8235,26.9047,20664.0
2018-10-08 14:05:00,33.15,33.17,33.12,33.16,13816.0,26.9047,26.9209,26.8803,26.9128,13816.0
2018-10-08 14:10:00,33.16,33.22,33.14,33.22,25647.0,26.9128,26.9615,26.8966,26.9615,25647.0
2018-10-08 14:15:00,33.21,33.25,33.19,33.23,11448.0,26.9534,26.9858,26.9371,26.9696,11448.0
2018-10-08 14:20:00,33.23,33.3,33.2,33.28,55203.0,26.9696,27.0264,26.9453,27.0102,55203.0
2018-10-08 14:25:00,33.28,33.39,33.28,33.39,27752.0,27.0102,27.0995,27.0102,27.0995,27752.0
2018-10-08 14:30:00,33.38,33.43,33.35,33.41,24286.0,27.0913,27.1319,27.067,27.1157,24286.0
2018-10-08 14:35:00,33.42,33.42,33.39,33.42,8395.0,27.1238,27.1238,27.0995,27.1238,8395.0
2018-10-08 14:40:00,33.41,33.42,33.38,33.38,6644.0,27.1157,27.1238,27.0913,27.0913,6644.0
2018-10-08 14:45:00,33.38,33.41,33.36,33.38,9080.0,27.0913,27.1157,27.0751,27.0913,9080.0
2018-10-08 14:50:00,33.38,33.45,33.37,33.44,37907.0,27.0913,27.1482,27.0832,27.14,37907.0
2018-10-08 14:55:00,33.44,33.45,33.41,33.43,12772.0,27.14,27.1482,27.1157,27.1319,12772.0
2018-10-08 15:00:00,33.43,33.48,33.42,33.45,13582.0,27.1319,27.1725,27.1238,27.1482,13582.0
2018-10-08 15:05:00,33.46,33.46,33.43,33.45,7659.0,27.1563,27.1563,27.1319,27.1482,7659.0
2018-10-08 15:10:00,33.45,33.46,33.42,33.44,9885.0,27.1482,27.1563,27.1238,27.14,9885.0
2018-10-08 15:15:00,33.44,33.46,33.42,33.46,10394.0,27.14,27.1563,27.1238,27.1563,10394.0
2018-10-08 15:20:00,33.46,33.49,33.41,33.49,44784.0,27.1563,27.1806,27.1157,27.1806,44784.0
2018-10-08 15:25:00,33.48,33.48,33.43,33.45,12005.0,27.1725,27.1725,27.1319,27.1482,12005.0
2018-10-08 15:30:00,33.46,33.49,33.43,33.44,12691.0,27.1563,27.1806,27.1319,27.14,12691.0
2018-10-08 15:35:00,33.44,33.44,33.37,33.39,24910.0,27.14,27.14,27.0832,27.0995,24910.0
2018-10-08 15:40:00,33.39,33.46,33.39,33.45,29213.0,27.0995,27.1563,27.0995,27.1482,29213.0
2018-10-08 15:45:00,33.46,33.49,33.45,33.48,74623.0,27.1563,27.1806,27.1482,27.1725,74623.0
2018-10-08 15:50:00,33.47,33.54,33.46,33.52,68253.0,27.1644,27.2212,27.1563,27.205,68253.0
2018-10-08 15:55:00,33.52,33.54,33.42,33.42,92948.0,27.205,27.2212,27.1238,27.1238,92948.0
2018-10-09 09:30:00,33.5,34.0,33.5,33.88,22892.0,27.1887,27.5945,27.1887,27.4971,22892.0
2018-10-09 09:35:00,34.0,34.18,33.95,34.08,27950.0,27.5945,27.7406,27.554,27.6595,27950.0
2018-10-09 09:40:00,34.05,34.22,33.7,33.71,34593.0,27.6351,27.7731,27.3511,27.3592,34593.0
2018-10-09 09:45:00,33.71,33.89,33.71,33.79,17171.0,27.3592,27.5053,27.3592,27.4241,17171.0
2018-10-09 09:50:00,33.8,34.09,33.8,34.07,92503.0,27.4322,27.6676,27.4322,27.6513,92503.0
2018-10-09 09:55:00,34.11,34.11,34.0,34.03,14044.0,27.6838,27.6838,27.5945,27.6189,14044.0
2018-10-09 10:00:00,34.03,34.07,33.95,33.96,22141.0,27.6189,27.6513,27.554,27.5621,22141.0
2018-10-09 10:05:00,33.94,34.19,33.89,34.16,24152.0,27.5458,27.7487,27.5053,27.7244,24152.0
2018-10-09 10:10:00,34.19,34.23,34.05,34.1,19346.0,27.7487,27.7812,27.6351,27.6757,19346.0
2018-10-09 10:15:00,34.08,34.12,33.84,33.9,54870.0,27.6595,27.6919,27.4647,27.5134,54870.0
2018-10-09 10:20:00,33.93,34.01,33.93,33.95,22131.0,27.5377,27.6027,27.5377,27.554,22131.0
2018-10-09 10:25:00,33.97,34.02,33.87,33.98,13856.0,27.5702,27.6108,27.489,27.5783,13856.0
2018-10-09 10:30:00,33.97,34.02,33.87,33.87,14418.0,27.5702,27.6108,27.489,27.489,14418.0
2018-10-09 10:35:00,33.87,33.89,33.76,33.85,11744.0,27.489,27.5053,27.3998,27.4728,11744.0
2018-10-09 10:40:00,33.86,33.96,33.84,33.96,7350.0,27.4809,27.5621,27.4647,27.5621,7350.0
2018-10-09 10:45:00,33.97,34.01,33.91,33.95,7250.0,27.5702,27.6027,27.5215,27.554,7250.0
2018-10-09 10:50:00,33.92,33.94,33.82,33.82,11242.0,27.5296,27.5458,27.4484,27.4484,11242.0
2018-10-09 10:55:00,33.83,33.87,33.78,33.81,23770.0,27.4566,27.489,27.416,27.4403,23770.0
2018-10-09 11:00:00,33.81,33.83,33.75,33.76,15766.0,27.4403,27.4566,27.3916,27.3998,15766.0
2018-10-09 11:05:00,33.75,33.75,33.68,33.69,13595.0,27.3916,27.3916,27.3348,27.3429,13595.0
2018-10-09 11:10:00,33.69,33.81,33.69,33.79,10852.0,27.3429,27.4403,27.3429,27.4241,10852.0
2018-10-09 11:15:00,33.8,33.8,33.68,33.68,6268.0,27.4322,27.4322,27.3348,27.3348,6268.0
2018-10-09 11:20:00,33.69,33.73,33.64,33.64,9217.0,27.3429,27.3754,27.3024,27.3024,9217.0
2018-10-09 11:25:00,33.63,33.63,33.6,33.62,7092.0,27.2942,27.2942,27.2699,27.2861,7092.0
2018-10-09 11:30:00,33.63,33.67,33.53,33.53,6301.0,27.2942,27.3267,27.2131,27.2131,6301.0
2018-10-09 11:35:00,33.52,33.63,33.52,33.6,8428.0,27.205,27.2942,27.205,27.2699,8428.0
2018-10-09 11:40:00,33.61,33.68,33.61,33.64,6330.0,27.278,27.3348,27.278,27.3024,6330.0
2018-10-09 11:45:00,33.63,33.65,33.58,33.63,5652.0,27.2942,27.3105,27.2537,27.2942,5652.0
2018-10-09 11:50:00,33.65,33.69,33.65,33.66,5373.0,27.3105,27.3429,27.3105,27.3186,5373.0
2018-10-09 11:55:00,33.68,33.68,33.64,33.64,4290.0,27.3348,27.3348,27.3024,27.3024,4290.0
2018-10-09 12:00:00,33.63,33.67,33.62,33.64,4284.0,27.2942,27.3267,27.2861,27.3024,4284.0
2018-10-09 12:05:00,33.66,33.66,33.62,33.62,3400.0,27.3186,27.3186,27.2861,27.2861,3400.0
2018-10-09 12:10:00,33.61,33.62,33.56,33.57,4250.0,27.278,27.2861,27.2374,27.2455,4250.0
2018-10-09 12:15:00,33.57,33.57,33.55,33.55,7420.0,27.2455,27.2455,27.2293,27.2293,7420.0
2018-10-09 12:20:00,33.54,33.56,33.52,33.52,12159.0,27.2212,27.2374,27.205,27.205,12159.0
2018-10-09 12:25:00,33.54,33.56,33.53,33.55,5807.0,27.2212,27.2374,27.2131,27.2293,5807.0
2018-10-09 12:30:00,33.53,33.56,33.49,33.49,7316.0,27.2131,27.2374,27.1806,27.1806,7316.0
2018-10-09 12:35:00,33.5,33.59,33.5,33.54,6228.0,27.1887,27.2618,27.1887,27.2212,6228.0
2018-10-09 12:40:00,33.52,33.52,33.49,33.5,3099.0,27.205,27.205,27.1806,27.1887,3099.0
2018-10-09 12:45:00,33.52,33.53,33.5,33.52,14310.0,27.205,27.2131,27.1887,27.205,14310.0
2018-10-09 12:50:00,33.51,33.55,33.51,33.51,9279.0,27.1969,27.2293,27.1969,27.1969,9279.0
2018-10-09 12:55:00,33.5,33.56,33.5,33.55,34783.0,27.1887,27.2374,27.1887,27.2293,34783.0
2018-10-09 13:00:00,33.54,33.55,33.49,33.5,60390.0,27.2212,27.2293,27.1806,27.1887,60390.0
2018-10-09 13:05:00,33.49,33.51,33.44,33.48,10912.0,27.1806,27.1969,27.14,27.1725,10912.0
2018-10-09 13:10:00,33.5,33.57,33.5,33.53,9354.0,27.1887,27.2455,27.1887,27.2131,9354.0
2018-10-09 13:15:00,33.53,33.54,33.5,33.53,5865.0,27.2131,27.2212,27.1887,27.2131,5865.0
2018-10-09 13:20:00,33.52,33.61,33.51,33.58,7877.0,27.205,27.278,27.1969,27.2537,7877.0
2018-10-09 13:25:00,33.57,33.57,33.5,33.5,5184.0,27.2455,27.2455,27.1887,27.1887,5184.0
2018-10-09 13:30:00,33.5,33.53,33.48,33.49,21352.0,27.1887,27.2131,27.1725,27.1806,21352.0
2018-10-09 13:35:00,33.48,33.49,33.42,33.49,10616.0,27.1725,27.1806,27.1238,27.1806,10616.0
2018-10-09 13:40:00,33.48,33.52,33.48,33.5,10300.0,27.1725,27.205,27.1725,27.1887,10300.0
2018-10-09 13:45:00,33.5,33.54,33.5,33.54,4660.0,27.1887,27.2212,27.1887,27.2212,4660.0
2018-10-09 13:50:00,33.54,33.55,33.52,33.53,7002.0,27.2212,27.2293,27.205,27.2131,7002.0
2018-10-09 13:55:00,33.53,33.58,33.53,33.56,12460.0,27.2131,27.2537,27.2131,27.2374,12460.0
2018-10-09 14:00:00,33.56,33.57,33.54,33.56,8641.0,27.2374,27.2455,27.2212,27.2374,8641.0
2018-10-09 14:05:00,33.55,33.56,33.49,33.52,9460.0,27.2293,27.2374,27.1806,27.205,9460.0
2018-10-09 14:10:00,33.54,33.57,33.53,33.57,6591.0,27.2212,27.2455,27.2131,27.2455,6591.0
2018-10-09 14:15:00,33.58,33.59,33.54,33.54,32454.0,27.2537,27.2618,27.2212,27.2212,32454.0
2018-10-09 14:20:00,33.54,33.62,33.54,33.56,11395.0,27.2212,27.2861,27.2212,27.2374,11395.0
2018-10-09 14:25:00,33.55,33.6,33.54,33.57,6307.0,27.2293,27.2699,27.2212,27.2455,6307.0
2018-10-09 14:30:00,33.57,33.6,33.53,33.57,31681.0,27.2455,27.2699,27.2131,27.2455,31681.0
2018-10-09 14:35:00,33.56,33.58,33.53,33.56,12561.0,27.2374,27.2537,27.2131,27.2374,12561.0
2018-10-09 14:40:00,33.56,33.59,33.54,33.58,16200.0,27.2374,27.2618,27.2212,27.2537,16200.0
2018-10-09 14:45:00,33.58,33.6,33.54,33.58,17195.0,27.2537,27.2699,27.2212,27.2537,17195.0
2018-10-09 14:50:00,33.6,33.66,33.59,33.63,16505.0,27.2699,27.3186,27.2618,27.2942,16505.0
2018-10-09 14:55:00,33.64,33.67,33.64,33.65,9392.0,27.3024,27.3267,27.3024,27.3105,9392.0
2018-10-09 15:00:00,33.64,33.65,33.58,33.58,9941.0,27.3024,27.3105,27.2537,27.2537,9941.0
2018-10-09 15:05:00,33.58,33.63,33.58,33.6,8677.0,27.2537,27.2942,27.2537,27.2699,8677.0
2018-10-09 15:10:00,33.6,33.64,33.59,33.63,10764.0,27.2699,27.3024,27.2618,27.2942,10764.0
2018-10-09 15:15:00,33.62,33.64,33.62,33.63,2950.0,27.2861,27.3024,27.2861,27.2942,2950.0
2018-10-09 15:20:00,33.64,33.64,33.52,33.52,18648.0,27.3024,27.3024,27.205,27.205,18648.0
2018-10-09 15:25:00,33.52,33.58,33.52,33.57,12325.0,27.205,27.2537,27.205,27.2455,12325.0
2018-10-09 15:30:00,33.57,33.57,33.5,33.51,12749.0,27.2455,27.2455,27.1887,27.1969,12749.0
2018-10-09 15:35:00,33.51,33.56,33.51,33.53,16257.0,27.1969,27.2374,27.1969,27.2131,16257.0
2018-10-09 15:40:00,33.52,33.53,33.5,33.51,16880.0,27.205,27.2131,27.1887,27.1969,16880.0
2018-10-09 15:45:00,33.51,33.56,33.51,33.55,25375.0,27.1969,27.2374,27.1969,27.2293,25375.0
2018-10-09 15:50:00,33.55,33.56,33.48,33.51,52578.0,27.2293,27.2374,27.1725,27.1969,52578.0
2018-10-09 15:55:00,33.5,33.51,33.47,33.48,100142.0,27.1887,27.1969,27.1644,27.1725,100142.0
2018-10-10 09:30:00,33.58,33.8,33.49,33.49,36153.0,27.2537,27.4322,27.1806,27.1806,36153.0
2018-10-10 09:35:00,33.45,33.58,33.39,33.49,30541.0,27.1482,27.2537,27.0995,27.1806,30541.0
2018-10-10 09:40:00,33.48,33.82,33.46,33.82,19672.0,27.1725,27.4484,27.1563,27.4484,19672.0
2018-10-10 09:45:00,33.79,33.79,33.64,33.67,20475.0,27.4241,27.4241,27.3024,27.3267,20475.0
2018-10-10 09:50:00,33.65,33.7,33.56,33.6,28202.0,27.3105,27.3511,27.2374,27.2699,28202.0
2018-10-10 09:55:00,33.59,33.74,33.56,33.65,62972.0,27.2618,27.3835,27.2374,27.3105,62972.0
2018-10-10 10:00:00,33.66,33.71,33.6,33.66,23659.0,27.3186,27.3592,27.2699,27.3186,23659.0
2018-10-10 10:05:00,33.68,33.82,33.67,33.81,25778.0,27.3348,27.4484,27.3267,27.4403,25778.0
2018-10-10 10:10:00,33.83,33.87,33.77,33.77,19819.0,27.4566,27.489,27.4079,27.4079,19819.0
2018-10-10 10:15:00,33.77,33.98,33.75,33.97,16590.0,27.4079,27.5783,27.3916,27.5702,16590.0
2018-10-10 10:20:00,33.98,34.03,33.92,34.03,17639.0,27.5783,27.6189,27.5296,27.6189,17639.0
2018-10-10 10:25:00,34.01,34.05,33.98,34.05,27857.0,27.6027,27.6351,27.5783,27.6351,27857.0
2018-10-10 10:30:00,34.06,34.06,33.91,33.95,19705.0,27.6432,27.6432,27.5215,27.554,19705.0
2018-10-10 10:35:00,33.96,33.99,33.9,33.98,20861.0,27.5621,27.5864,27.5134,27.5783,20861.0
2018-10-10 10:40:00,33.98,34.08,33.94,34.04,26371.0,27.5783,27.6595,27.5458,27.627,26371.0
2018-10-10 10:45:00,34.05,34.06,33.99,34.06,26936.0,27.6351,27.6432,27.5864,27.6432,26936.0
2018-10-10 10:50:00,34.07,34.19,34.07,34.1,35264.0,27.6513,27.7487,27.6513,27.6757,35264.0
2018-10-10 10:55:00,34.09,34.14,34.04,34.1,37505.0,27.6676,27.7082,27.627,27.6757,37505.0
2018-10-10 11:00:00,34.1,34.1,34.02,34.04,34280.0,27.6757,27.6757,27.6108,27.627,34280.0
2018-10-10 11:05:00,34.04,34.23,34.01,34.2,55281.0,27.627,27.7812,27.6027,27.7569,55281.0
2018-10-10 11:10:00,34.2,34.29,34.13,34.23,51264.0,27.7569,27.8299,27.7,27.7812,51264.0
2018-10-10 11:15:00,34.22,34.23,34.05,34.12,18470.0,27.7731,27.7812,27.6351,27.6919,18470.0
2018-10-10 11:20:00,34.1,34.12,34.03,34.11,23242.0,27.6757,27.6919,27.6189,27.6838,23242.0
2018-10-10 11:25:00,34.12,34.15,34.06,34.15,17003.0,27.6919,27.7163,27.6432,27.7163,17003.0
2018-10-10 11:30:00,34.13,34.18,34.1,34.11,38829.0,27.7,27.7406,27.6757,27.6838,38829.0
2018-10-10 11:35:00,34.12,34.13,34.01,34.04,14857.0,27.6919,27.7,27.6027,27.627,14857.0
2018-10-10 11:40:00,34.04,34.16,34.03,34.15,24635.0,27.627,27.7244,27.6189,27.7163,24635.0
2018-10-10 11:45:00,34.15,34.16,34.1,34.14,44563.0,27.7163,27.7244,27.6757,27.7082,44563.0
2018-10-10 11:50:00,34.14,34.15,34.06,34.1,27430.0,27.7082,27.7163,27.6432,27.6757,27430.0
2018-10-10 11:55:00,34.09,34.12,34.06,34.08,15318.0,27.6676,27.6919,27.6432,27.6595,15318.0
2018-10-10 12:00:00,34.08,34.18,34.08,34.17,12692.0,27.6595,27.7406,27.6595,27.7325,12692.0
2018-10-10 12:05:00,34.17,34.18,34.07,34.08,15105.0,27.7325,27.7406,27.6513,27.6595,15105.0
2018-10-10 12:10:00,34.07,34.13,34.05,34.08,10576.0,27.6513,27.7,27.6351,27.6595,10576.0
2018-10-10 12:15:00,34.08,34.14,34.08,34.11,9931.0,27.6595,27.7082,27.6595,27.6838,9931.0
2018-10-10 12:20:00,34.1,34.11,34.02,34.03,13223.0,27.6757,27.6838,27.6108,27.6189,13223.0
2018-10-10 12:25:00,34.04,34.04,33.96,34.01,11302.0,27.627,27.627,27.5621,27.6027,11302.0
2018-10-10 12:30:00,34.01,34.02,33.98,34.0,15555.0,27.6027,27.6108,27.5783,27.5945,15555.0
2018-10-10 12:35:00,34.0,34.0,33.93,33.96,10525.0,27.5945,27.5945,27.5377,27.5621,10525.0
2018-10-10 12:40:00,33.97,34.01,33.92,33.95,13599.0,27.5702,27.6027,27.5296,27.554,13599.0
2018-10-10 12:45:00,33.96,33.98,33.89,33.95,16517.0,27.5621,27.5783,27.5053,27.554,16517.0
2018-10-10 12:50:00,33.95,33.97,33.91,33.94,14480.0,27.554,27.5702,27.5215,27.5458,14480.0
2018-10-10 12:55:00,33.95,33.98,33.89,33.89,14562.0,27.554,27.5783,27.5053,27.5053,14562.0
2018-10-10 13:00:00,33.88,33.89,33.77,33.77,13400.0,27.4971,27.5053,27.4079,27.4079,13400.0
2018-10-10 13:05:00,33.77,33.85,33.77,33.82,7779.0,27.4079,27.4728,27.4079,27.4484,7779.0
2018-10-10 13:10:00,33.82,33.87,33.81,33.83,20686.0,27.4484,27.489,27.4403,27.4566,20686.0
2018-10-10 13:15:00,33.82,33.85,33.78,33.83,17505.0,27.4484,27.4728,27.416,27.4566,17505.0
2018-10-10 13:20:00,33.83,33.85,33.79,33.84,15993.0,27.4566,27.4728,27.4241,27.4647,15993.0
2018-10-10 13:25:00,33.83,33.83,33.77,33.79,11166.0,27.4566,27.4566,27.4079,27.4241,11166.0
2018-10-10 13:30:00,33.8,33.8,33.72,33.78,17391.0,27.4322,27.4322,27.3673,27.416,17391.0
2018-10-10 13:35:00,33.77,33.81,33.77,33.79,18101.0,27.4079,27.4403,27.4079,27.4241,18101.0
2018-10-10 13:40:00,33.8,33.8,33.72,33.75,10187.0,27.4322,27.4322,27.3673,27.3916,10187.0
2018-10-10 13:45:00,33.75,33.77,33.74,33.76,18274.0,27.3916,27.4079,27.3835,27.3998,18274.0
2018-10-10 13:50:00,33.75,33.78,33.74,33.78,15536.0,27.3916,27.416,27.3835,27.416,15536.0
2018-10-10 13:55:00,33.77,33.78,33.71,33.73,11930.0,27.4079,27.416,27.3592,27.3754,11930.0
2018-10-10 14:00:00,33.74,33.74,33.7,33.71,10801.0,27.3835,27.3835,27.3511,27.3592,10801.0
2018-10-10 14:05:00,33.71,33.71,33.6,33.62,16886.0,27.3592,27.3592,27.2699,27.2861,16886.0
2018-10-10 14:10:00,33.62,33.65,33.54,33.54,14765.0,27.2861,27.3105,27.2212,27.2212,14765.0
2018-10-10 14:15:00,33.53,33.64,33.53,33.57,17395.0,27.2131,27.3024,27.2131,27.2455,17395.0
2018-10-10 14:20:00,33.58,33.58,33.53,33.58,16255.0,27.2537,27.2537,27.2131,27.2537,16255.0
2018-10-10 14:25:00,33.58,33.58,33.51,33.54,16495.0,27.2537,27.2537,27.1969,27.2212,16495.0
2018-10-10 14:30:00,33.54,33.59,33.53,33.53,18975.0,27.2212,27.2618,27.2131,27.2131,18975.0
2018-10-10 14:35:00,33.54,33.59,33.54,33.59,12288.0,27.2212,27.2618,27.2212,27.2618,12288.0
2018-10-10 14:40:00,33.58,33.58,33.46,33.46,19757.0,27.2537,27.2537,27.1563,27.1563,19757.0
2018-10-10 14:45:00,33.46,33.48,33.43,33.45,20100.0,27.1563,27.1725,27.1319,27.1482,20100.0
2018-10-10 14:50:00,33.45,33.48,33.42,33.47,22696.0,27.1482,27.1725,27.1238,27.1644,22696.0
2018-10-10 14:55:00,33.47,33.51,33.44,33.51,26475.0,27.1644,27.1969,27.14,27.1969,26475.0
2018-10-10 15:00:00,33.51,33.51,33.45,33.46,51377.0,27.1969,27.1969,27.1482,27.1563,51377.0
2018-10-10 15:05:00,33.45,33.47,33.39,33.46,38201.0,27.1482,27.1644,27.0995,27.1563,38201.0
2018-10-10 15:10:00,33.46,33.49,33.35,33.41,73571.0,27.1563,27.1806,27.067,27.1157,73571.0
2018-10-10 15:15:00,33.41,33.49,33.41,33.44,47668.0,27.1157,27.1806,27.1157,27.14,47668.0
2018-10-10 15:20:00,33.44,33.6,33.44,33.6,38589.0,27.14,27.2699,27.14,27.2699,38589.0
2018-10-10 15:25:00,33.58,33.62,33.53,33.62,22335.0,27.2537,27.2861,27.2131,27.2861,22335.0
2018-10-10 15:30:00,33.62,33.62,33.52,33.54,32528.0,27.2861,27.2861,27.205,27.2212,32528.0
2018-10-10 15:35:00,33.54,33.54,33.48,33.51,22898.0,27.2212,27.2212,27.1725,27.1969,22898.0
2018-10-10 15:40:00,33.51,33.51,33.47,33.48,55307.0,27.1969,27.1969,27.1644,27.1725,55307.0
2018-10-10 15:45:00,33.48,33.55,33.4,33.54,83225.0,27.1725,27.2293,27.1076,27.2212,83225.0
2018-10-10 15:50:00,33.54,33.55,33.49,33.49,91863.0,27.2212,27.2293,27.1806,27.1806,91863.0
2018-10-10 15:55:00,33.48,33.58,33.42,33.42,209853.0,27.1725,27.2537,27.1238,27.1238,209853.0
2018-10-11 09:30:00,33.47,33.84,33.37,33.84,41156.0,27.1644,27.4647,27.0832,27.4647,41156.0
2018-10-11 09:35:00,33.84,33.99,33.74,33.8,31664.0,27.4647,27.5864,27.3835,27.4322,31664.0
2018-10-11 09:40:00,33.78,33.89,33.72,33.8,15551.0,27.416,27.5053,27.3673,27.4322,15551.0
2018-10-11 09:45:00,33.77,34.21,33.77,34.19,45222.0,27.4079,27.765,27.4079,27.7487,45222.0
2018-10-11 09:50:00,34.29,34.33,34.17,34.18,26744.0,27.8299,27.8624,27.7325,27.7406,26744.0
2018-10-11 09:55:00,34.14,34.42,34.1,34.37,25809.0,27.7082,27.9354,27.6757,27.8948,25809.0
2018-10-11 10:00:00,34.36,34.52,34.32,34.39,29736.0,27.8867,28.0166,27.8542,27.9111,29736.0
2018-10-11 10:05:00,34.4,34.57,34.35,34.55,40926.0,27.9192,28.0572,27.8786,28.0409,40926.0
2018-10-11 10:10:00,34.55,34.55,34.44,34.47,32603.0,28.0409,28.0409,27.9516,27.976,32603.0
2018-10-11 10:15:00,34.45,34.47,34.37,34.41,42143.0,27.9598,27.976,27.8948,27.9273,42143.0
2018-10-11 10:20:00,34.4,34.4,34.29,34.31,64755.0,27.9192,27.9192,27.8299,27.8461,64755.0
2018-10-11 10:25:00,34.31,34.32,34.19,34.2,54876.0,27.8461,27.8542,27.7487,27.7569,54876.0
2018-10-11 10:30:00,34.2,34.27,34.19,34.27,13055.0,27.7569,27.8137,27.7487,27.8137,13055.0
2018-10-11 10:35:00,34.28,34.4,34.26,34.38,16936.0,27.8218,27.9192,27.8056,27.9029,16936.0
2018-10-11 10:40:00,34.37,34.38,34.3,34.33,20489.0,27.8948,27.9029,27.838,27.8624,20489.0
2018-10-11 10:45:00,34.36,34.46,34.34,34.41,13608.0,27.8867,27.9679,27.8705,27.9273,13608.0
2018-10-11 10:50:00,34.41,34.44,34.31,34.35,14463.0,27.9273,27.9516,27.8461,27.8786,14463.0
2018-10-11 10:55:00,34.36,34.36,34.23,34.25,7578.0,27.8867,27.8867,27.7812,27.7974,7578.0
2018-10-11 11:00:00,34.23,34.23,34.08,34.08,9155.0,27.7812,27.7812,27.6595,27.6595,9155.0
2018-10-11 11:05:00,34.07,34.13,34.04,34.05,10534.0,27.6513,27.7,27.627,27.6351,10534.0
2018-10-11 11:10:00,34.07,34.12,34.01,34.01,11053.0,27.6513,27.6919,27.6027,27.6027,11053.0
2018-10-11 11:15:00,34.0,34.06,33.98,34.02,13006.0,27.5945,27.6432,27.5783,27.6108,13006.0
2018-10-11 11:20:00,34.03,34.13,34.02,34.13,19591.0,27.6189,27.7,27.6108,27.7,19591.0
2018-10-11 11:25:00,34.12,34.12,34.0,34.01,9717.0,27.6919,27.6919,27.5945,27.6027,9717.0
2018-10-11 11:30:00,34.0,34.03,33.95,34.03,10512.0,27.5945,27.6189,27.554,27.6189,10512.0
2018-10-11 11:35:00,34.02,34.04,33.89,33.97,10532.0,27.6108,27.627,27.5053,27.5702,10532.0
2018-10-11 11:40:00,33.97,34.03,33.97,34.01,8632.0,27.5702,27.6189,27.5702,27.6027,8632.0
2018-10-11 11:45:00,34.0,34.1,33.98,34.09,39657.0,27.5945,27.6757,27.5783,27.6676,39657.0
2018-10-11 11:50:00,34.08,34.11,34.01,34.05,14627.0,27.6595,27.6838,27.6027,27.6351,14627.0
2018-10-11 11:55:00,34.06,34.11,34.04,34.07,9949.0,27.6432,27.6838,27.627,27.6513,9949.0
2018-10-11 12:00:00,34.09,34.18,34.09,34.12,12619.0,27.6676,27.7406,27.6676,27.6919,12619.0
2018-10-11 12:05:00,34.13,34.17,34.09,34.1,28854.0,27.7,27.7325,27.6676,27.6757,28854.0
2018-10-11 12:10:00,34.11,34.19,34.08,34.11,50118.0,27.6838,27.7487,27.6595,27.6838,50118.0
2018-10-11 12:15:00,34.11,34.18,34.09,34.12,70901.0,27.6838,27.7406,27.6676,27.6919,70901.0
2018-10-11 12:20:00,34.14,34.18,34.12,34.15,27014.0,27.7082,27.7406,27.6919,27.7163,27014.0
2018-10-11 12:25:00,34.15,34.16,34.05,34.05,38029.0,27.7163,27.7244,27.6351,27.6351,38029.0
2018-10-11 12:30:00,34.04,34.12,34.03,34.03,11600.0,27.627,27.6919,27.6189,27.6189,11600.0
2018-10-11 12:35:00,34.02,34.04,33.97,33.97,6700.0,27.6108,27.627,27.5702,27.5702,6700.0
2018-10-11 12:40:00,33.96,34.0,33.95,34.0,8100.0,27.5621,27.5945,27.554,27.5945,8100.0
2018-10-11 12:45:00,33.99,33.99,33.92,33.94,9868.0,27.5864,27.5864,27.5296,27.5458,9868.0
2018-10-11 12:50:00,33.93,33.99,33.91,33.98,6900.0,27.5377,27.5864,27.5215,27.5783,6900.0
2018-10-11 12:55:00,33.97,33.98,33.95,33.96,10387.0,27.5702,27.5783,27.554,27.5621,10387.0
2018-10-11 13:00:00,33.95,33.96,33.87,33.87,8300.0,27.554,27.5621,27.489,27.489,8300.0
2018-10-11 13:05:00,33.88,33.9,33.86,33.86,10462.0,27.4971,27.5134,27.4809,27.4809,10462.0
2018-10-11 13:10:00,33.86,33.96,33.86,33.95,9900.0,27.4809,27.5621,27.4809,27.554,9900.0
2018-10-11 13:15:00,33.95,33.97,33.9,33.9,6736.0,27.554,27.5702,27.5134,27.5134,6736.0
2018-10-11 13:20:00,33.9,33.91,33.83,33.83,7850.0,27.5134,27.5215,27.4566,27.4566,7850.0
2018-10-11 13:25:00,33.83,33.83,33.73,33.76,11709.0,27.4566,27.4566,27.3754,27.3998,11709.0
2018-10-11 13:30:00,33.77,33.79,33.69,33.72,9511.0,27.4079,27.4241,27.3429,27.3673,9511.0
2018-10-11 13:35:00,33.7,33.72,33.67,33.71,4618.0,27.3511,27.3673,27.3267,27.3592,4618.0
2018-10-11 13:40:00,33.7,33.7,33.63,33.65,4250.0,27.3511,27.3511,27.2942,27.3105,4250.0
2018-10-11 13:45:00,33.64,33.71,33.63,33.65,6716.0,27.3024,27.3592,27.2942,27.3105,6716.0
2018-10-11 13:50:00,33.64,33.72,33.61,33.71,7528.0,27.3024,27.3673,27.278,27.3592,7528.0
2018-10-11 13:55:00,33.7,33.74,33.67,33.72,7677.0,27.3511,27.3835,27.3267,27.3673,7677.0
2018-10-11 14:00:00,33.72,33.78,33.69,33.76,64080.0,27.3673,27.416,27.3429,27.3998,64080.0
2018-10-11 14:05:00,33.76,33.79,33.69,33.71,8516.0,27.3998,27.4241,27.3429,27.3592,8516.0
2018-10-11 14:10:00,33.7,33.71,33.65,33.67,10036.0,27.3511,27.3592,27.3105,27.3267,10036.0
2018-10-11 14:15:00,33.67,33.69,33.66,33.69,3200.0,27.3267,27.3429,27.3186,27.3429,3200.0
2018-10-11 14:20:00,33.69,33.69,33.61,33.61,19185.0,27.3429,27.3429,27.278,27.278,19185.0
2018-10-11 14:25:00,33.59,33.59,33.55,33.55,11400.0,27.2618,27.2618,27.2293,27.2293,11400.0
2018-10-11 14:30:00,33.55,33.56,33.48,33.48,7516.0,27.2293,27.2374,27.1725,27.1725,7516.0
2018-10-11 14:35:00,33.48,33.49,33.41,33.47,12522.0,27.1725,27.1806,27.1157,27.1644,12522.0
2018-10-11 14:40:00,33.45,33.46,33.31,33.32,14761.0,27.1482,27.1563,27.0345,27.0426,14761.0
2018-10-11 14:45:00,33.3,33.44,33.24,33.42,21158.0,27.0264,27.14,26.9777,27.1238,21158.0
2018-10-11 14:50:00,33.38,33.53,33.38,33.47,15034.0,27.0913,27.2131,27.0913,27.1644,15034.0
2018-10-11 14:55:00,33.46,33.48,33.36,33.45,15564.0,27.1563,27.1725,27.0751,27.1482,15564.0
2018-10-11 15:00:00,33.44,33.55,33.42,33.55,10695.0,27.14,27.2293,27.1238,27.2293,10695.0
2018-10-11 15:05:00,33.54,33.54,33.4,33.43,17193.0,27.2212,27.2212,27.1076,27.1319,17193.0
2018-10-11 15:10:00,33.41,33.52,33.36,33.5,19478.0,27.1157,27.205,27.0751,27.1887,19478.0
2018-10-11 15:15:00,33.48,33.51,33.43,33.48,21307.0,27.1725,27.1969,27.1319,27.1725,21307.0
2018-10-11 15:20:00,33.48,33.53,33.45,33.5,28415.0,27.1725,27.2131,27.1482,27.1887,28415.0
2018-10-11 15:25:00,33.5,33.52,33.41,33.41,22242.0,27.1887,27.205,27.1157,27.1157,22242.0
2018-10-11 15:30:00,33.4,33.49,33.38,33.41,44658.0,27.1076,27.1806,27.0913,27.1157,44658.0
2018-10-11 15:35:00,33.4,33.41,33.31,33.37,36346.0,27.1076,27.1157,27.0345,27.0832,36346.0
2018-10-11 15:40:00,33.35,33.36,33.31,33.31,31319.0,27.067,27.0751,27.0345,27.0345,31319.0
2018-10-11 15:45:00,33.31,33.34,33.26,33.32,73494.0,27.0345,27.0589,26.9939,27.0426,73494.0
2018-10-11 15:50:00,33.32,33.42,33.3,33.42,92192.0,27.0426,27.1238,27.0264,27.1238,92192.0
2018-10-11 15:55:00,33.41,33.43,33.29,33.3,179184.0,27.1157,27.1319,27.0183,27.0264,179184.0
2018-10-12 09:30:00,33.8,34.02,33.75,33.8,111434.0,27.4322,27.6108,27.3916,27.4322,111434.0
2018-10-12 09:35:00,33.8,34.03,33.73,33.77,32826.0,27.4322,27.6189,27.3754,27.4079,32826.0
2018-10-12 09:40:00,33.78,34.0,33.75,33.96,24488.0,27.416,27.5945,27.3916,27.5621,24488.0
2018-10-12 09:45:00,33.99,34.18,33.96,34.1,22031.0,27.5864,27.7406,27.5621,27.6757,22031.0
2018-10-12 09:50:00,34.09,34.2,34.02,34.16,19078.0,27.6676,27.7569,27.6108,27.7244,19078.0
2018-10-12 09:55:00,34.18,34.25,34.13,34.24,40162.0,27.7406,27.7974,27.7,27.7893,40162.0
2018-10-12 10:00:00,34.24,34.25,34.07,34.08,19065.0,27.7893,27.7974,27.6513,27.6595,19065.0
2018-10-12 10:05:00,34.09,34.27,34.07,34.27,16688.0,27.6676,27.8137,27.6513,27.8137,16688.0
2018-10-12 10:10:00,34.27,34.29,34.22,34.22,16505.0,27.8137,27.8299,27.7731,27.7731,16505.0
2018-10-12 10:15:00,34.22,34.22,34.09,34.09,26071.0,27.7731,27.7731,27.6676,27.6676,26071.0
2018-10-12 10:20:00,34.11,34.14,33.97,33.99,51696.0,27.6838,27.7082,27.5702,27.5864,51696.0
2018-10-12 10:25:00,33.98,34.01,33.93,33.93,13137.0,27.5783,27.6027,27.5377,27.5377,13137.0
2018-10-12 10:30:00,33.94,34.0,33.92,33.96,15757.0,27.5458,27.5945,27.5296,27.5621,15757.0
2018-10-12 10:35:00,33.97,34.09,33.97,34.06,32594.0,27.5702,27.6676,27.5702,27.6432,32594.0
2018-10-12 10:40:00,34.08,34.08,33.97,33.98,28487.0,27.6595,27.6595,27.5702,27.5783,28487.0
2018-10-12 10:45:00,33.97,33.97,33.81,33.82,20635.0,27.5702,27.5702,27.4403,27.4484,20635.0
2018-10-12 10:50:00,33.82,33.88,33.81,33.88,12197.0,27.4484,27.4971,27.4403,27.4971,12197.0
2018-10-12 10:55:00,33.88,33.95,33.88,33.95,12500.0,27.4971,27.554,27.4971,27.554,12500.0
2018-10-12 11:00:00,33.93,33.95,33.83,33.86,14224.0,27.5377,27.554,27.4566,27.4809,14224.0
2018-10-12 11:05:00,33.86,33.93,33.84,33.9,8985.0,27.4809,27.5377,27.4647,27.5134,8985.0
2018-10-12 11:10:00,33.91,33.93,33.88,33.9,61894.0,27.5215,27.5377,27.4971,27.5134,61894.0
2018-10-12 11:15:00,33.91,33.94,33.84,33.84,16755.0,27.5215,27.5458,27.4647,27.4647,16755.0
2018-10-12 11:20:00,33.83,33.84,33.76,33.76,15729.0,27.4566,27.4647,27.3998,27.3998,15729.0
2018-10-12 11:25:00,33.75,33.75,33.7,33.72,12592.0,27.3916,27.3916,27.3511,27.3673,12592.0
2018-10-12 11:30:00,33.72,33.78,33.7,33.75,10523.0,27.3673,27.416,27.3511,27.3916,10523.0
2018-10-12 11:35:00,33.76,33.76,33.71,33.73,19826.0,27.3998,27.3998,27.3592,27.3754,19826.0
2018-10-12 11:40:00,33.74,33.75,33.71,33.73,8960.0,27.3835,27.3916,27.3592,27.3754,8960.0
2018-10-12 11:45:00,33.73,33.76,33.7,33.76,8154.0,27.3754,27.3998,27.3511,27.3998,8154.0
2018-10-12 11:50:00,33.77,33.8,33.75,33.75,19792.0,27.4079,27.4322,27.3916,27.3916,19792.0
2018-10-12 11:55:00,33.76,33.78,33.72,33.74,18420.0,27.3998,27.416,27.3673,27.3835,18420.0
2018-10-12 12:00:00,33.74,33.74,33.64,33.65,9626.0,27.3835,27.3835,27.3024,27.3105,9626.0
2018-10-12 12:05:00,33.64,33.66,33.59,33.64,18784.0,27.3024,27.3186,27.2618,27.3024,18784.0
2018-10-12 12:10:00,33.63,33.64,33.56,33.61,6515.0,27.2942,27.3024,27.2374,27.278,6515.0
2018-10-12 12:15:00,33.6,33.6,33.48,33.49,17679.0,27.2699,27.2699,27.1725,27.1806,17679.0
2018-10-12 12:20:00,33.48,33.54,33.47,33.5,10743.0,27.1725,27.2212,27.1644,27.1887,10743.0
2018-10-12 12:25:00,33.49,33.49,33.39,33.41,9421.0,27.1806,27.1806,27.0995,27.1157,9421.0
2018-10-12 12:30:00,33.4,33.42,33.37,33.41,12742.0,27.1076,27.1238,27.0832,27.1157,12742.0
2018-10-12 12:35:00,33.41,33.42,33.39,33.4,16931.0,27.1157,27.1238,27.0995,27.1076,16931.0
2018-10-12 12:40:00,33.4,33.42,33.34,33.37,22204.0,27.1076,27.1238,27.0589,27.0832,22204.0
2018-10-12 12:45:00,33.35,33.35,33.26,33.29,7184.0,27.067,27.067,26.9939,27.0183,7184.0
2018-10-12 12:50:00,33.27,33.34,33.26,33.34,10644.0,27.0021,27.0589,26.9939,27.0589,10644.0
2018-10-12 12:55:00,33.36,33.41,33.36,33.36,11700.0,27.0751,27.1157,27.0751,27.0751,11700.0
2018-10-12 13:00:00,33.36,33.45,33.35,33.43,11801.0,27.0751,27.1482,27.067,27.1319,11801.0
2018-10-12 13:05:00,33.43,33.46,33.4,33.42,10028.0,27.1319,27.1563,27.1076,27.1238,10028.0
2018-10-12 13:10:00,33.42,33.44,33.36,33.36,11277.0,27.1238,27.14,27.0751,27.0751,11277.0
2018-10-12 13:15:00,33.38,33.38,33.25,33.28,19439.0,27.0913,27.0913,26.9858,27.0102,19439.0
2018-10-12 13:20:00,33.28,33.35,33.27,33.32,9769.0,27.0102,27.067,27.0021,27.0426,9769.0
2018-10-12 13:25:00,33.32,33.4,33.32,33.34,87422.0,27.0426,27.1076,27.0426,27.0589,87422.0
2018-10-12 13:30:00,33.34,33.37,33.32,33.37,17755.0,27.0589,27.0832,27.0426,27.0832,17755.0
2018-10-12 13:35:00,33.36,33.39,33.34,33.39,9700.0,27.0751,27.0995,27.0589,27.0995,9700.0
2018-10-12 13:40:00,33.4,33.44,33.38,33.44,19288.0,27.1076,27.14,27.0913,27.14,19288.0
2018-10-12 13:45:00,33.45,33.48,33.43,33.45,7258.0,27.1482,27.1725,27.1319,27.1482,7258.0
2018-10-12 13:50:00,33.46,33.48,33.43,33.47,15135.0,27.1563,27.1725,27.1319,27.1644,15135.0
2018-10-12 13:55:00,33.47,33.47,33.39,33.39,9940.0,27.1644,27.1644,27.0995,27.0995,9940.0
2018-10-12 14:00:00,33.4,33.41,33.34,33.37,13259.0,27.1076,27.1157,27.0589,27.0832,13259.0
2018-10-12 14:05:00,33.33,33.4,33.33,33.33,7400.0,27.0508,27.1076,27.0508,27.0508,7400.0
2018-10-12 14:10:00,33.33,33.33,33.27,33.28,10272.0,27.0508,27.0508,27.0021,27.0102,10272.0
2018-10-12 14:15:00,33.27,33.29,33.26,33.28,15701.0,27.0021,27.0183,26.9939,27.0102,15701.0
2018-10-12 14:20:00,33.28,33.29,33.18,33.2,15544.0,27.0102,27.0183,26.929,26.9453,15544.0
2018-10-12 14:25:00,33.2,33.32,33.19,33.32,14582.0,26.9453,27.0426,26.9371,27.0426,14582.0
2018-10-12 14:30:00,33.31,33.31,33.27,33.3,9204.0,27.0345,27.0345,27.0021,27.0264,9204.0
2018-10-12 14:35:00,33.31,33.44,33.31,33.42,16769.0,27.0345,27.14,27.0345,27.1238,16769.0
2018-10-12 14:40:00,33.43,33.48,33.4,33.46,11263.0,27.1319,27.1725,27.1076,27.1563,11263.0
2018-10-12 14:45:00,33.48,33.49,33.38,33.38,68250.0,27.1725,27.1806,27.0913,27.0913,68250.0
2018-10-12 14:50:00,33.4,33.44,33.38,33.43,30950.0,27.1076,27.14,27.0913,27.1319,30950.0
2018-10-12 14:55:00,33.43,33.45,33.37,33.39,14717.0,27.1319,27.1482,27.0832,27.0995,14717.0
2018-10-12 15:00:00,33.39,33.4,33.31,33.32,14086.0,27.0995,27.1076,27.0345,27.0426,14086.0
2018-10-12 15:05:00,33.32,33.41,33.31,33.39,20484.0,27.0426,27.1157,27.0345,27.0995,20484.0
2018-10-12 15:10:00,33.41,33.45,33.35,33.39,51722.0,27.1157,27.1482,27.067,27.0995,51722.0
2018-10-12 15:15:00,33.39,33.39,33.3,33.31,12437.0,27.0995,27.0995,27.0264,27.0345,12437.0
2018-10-12 15:20:00,33.32,33.34,33.31,33.34,10279.0,27.0426,27.0589,27.0345,27.0589,10279.0
2018-10-12 15:25:00,33.34,33.45,33.34,33.42,18482.0,27.0589,27.1482,27.0589,27.1238,18482.0
2018-10-12 15:30:00,33.43,33.5,33.4,33.5,20832.0,27.1319,27.1887,27.1076,27.1887,20832.0
2018-10-12 15:35:00,33.49,33.5,33.43,33.45,27862.0,27.1806,27.1887,27.1319,27.1482,27862.0
2018-10-12 15:40:00,33.45,33.52,33.44,33.52,22095.0,27.1482,27.205,27.14,27.205,22095.0
2018-10-12 15:45:00,33.52,33.56,33.49,33.55,56542.0,27.205,27.2374,27.1806,27.2293,56542.0
2018-10-12 15:50:00,33.55,33.57,33.51,33.52,59080.0,27.2293,27.2455,27.1969,27.205,59080.0
2018-10-12 15:55:00,33.53,33.56,33.44,33.44,176085.0,27.2131,27.2374,27.14,27.14,176085.0
2018-10-15 09:30:00,33.41,33.45,33.12,33.4,28633.0,27.1157,27.1482,26.8803,27.1076,28633.0
2018-10-15 09:35:00,33.39,33.52,33.31,33.34,17866.0,27.0995,27.205,27.0345,27.0589,17866.0
2018-10-15 09:40:00,33.36,33.7,33.35,33.63,34162.0,27.0751,27.3511,27.067,27.2942,34162.0
2018-10-15 09:45:00,33.65,33.88,33.64,33.77,45157.0,27.3105,27.4971,27.3024,27.4079,45157.0
2018-10-15 09:50:00,33.77,33.9,33.77,33.88,27237.0,27.4079,27.5134,27.4079,27.4971,27237.0
2018-10-15 09:55:00,33.86,33.94,33.78,33.91,47999.0,27.4809,27.5458,27.416,27.5215,47999.0
2018-10-15 10:00:00,33.91,33.94,33.84,33.89,30714.0,27.5215,27.5458,27.4647,27.5053,30714.0
2018-10-15 10:05:00,33.9,33.92,33.78,33.84,28295.0,27.5134,27.5296,27.416,27.4647,28295.0
2018-10-15 10:10:00,33.81,33.85,33.69,33.72,25320.0,27.4403,27.4728,27.3429,27.3673,25320.0
2018-10-15 10:15:00,33.74,33.78,33.69,33.77,15913.0,27.3835,27.416,27.3429,27.4079,15913.0
2018-10-15 10:20:00,33.79,33.93,33.79,33.91,12248.0,27.4241,27.5377,27.4241,27.5215,12248.0
2018-10-15 10:25:00,33.92,33.96,33.89,33.93,14474.0,27.5296,27.5621,27.5053,27.5377,14474.0
2018-10-15 10:30:00,33.92,34.15,33.91,34.14,24327.0,27.5296,27.7163,27.5215,27.7082,24327.0
2018-10-15 10:35:00,34.13,34.13,34.05,34.11,19704.0,27.7,27.7,27.6351,27.6838,19704.0
2018-10-15 10:40:00,34.1,34.11,34.02,34.02,19252.0,27.6757,27.6838,27.6108,27.6108,19252.0
2018-10-15 10:45:00,34.02,34.05,33.97,33.99,15980.0,27.6108,27.6351,27.5702,27.5864,15980.0
2018-10-15 10:50:00,33.98,33.99,33.93,33.93,18678.0,27.5783,27.5864,27.5377,27.5377,18678.0
2018-10-15 10:55:00,33.94,33.97,33.93,33.96,10910.0,27.5458,27.5702,27.5377,27.5621,10910.0
2018-10-15 11:00:00,33.97,34.02,33.96,33.97,14846.0,27.5702,27.6108,27.5621,27.5702,14846.0
2018-10-15 11:05:00,33.98,33.99,33.95,33.98,8358.0,27.5783,27.5864,27.554,27.5783,8358.0
2018-10-15 11:10:00,33.98,34.04,33.97,34.04,11396.0,27.5783,27.627,27.5702,27.627,11396.0
2018-10-15 11:15:00,34.04,34.11,34.04,34.05,13992.0,27.627,27.6838,27.627,27.6351,13992.0
2018-10-15 11:20:00,34.07,34.11,34.06,34.1,7875.0,27.6513,27.6838,27.6432,27.6757,7875.0
2018-10-15 11:25:00,34.11,34.19,34.1,34.16,31301.0,27.6838,27.7487,27.6757,27.7244,31301.0
2018-10-15 11:30:00,34.17,34.22,34.16,34.19,16137.0,27.7325,27.7731,27.7244,27.7487,16137.0
2018-10-15 11:35:00,34.19,34.19,34.12,34.13,15734.0,27.7487,27.7487,27.6919,27.7,15734.0
2018-10-15 11:40:00,34.14,34.16,34.08,34.16,14936.0,27.7082,27.7244,27.6595,27.7244,14936.0
2018-10-15 11:45:00,34.16,34.19,34.15,34.15,8879.0,27.7244,27.7487,27.7163,27.7163,8879.0
2018-10-15 11:50:00,34.16,34.19,34.11,34.11,10805.0,27.7244,27.7487,27.6838,27.6838,10805.0
2018-10-15 11:55:00,34.11,34.15,34.04,34.05,13298.0,27.6838,27.7163,27.627,27.6351,13298.0
2018-10-15 12:00:00,34.05,34.05,33.96,33.99,35099.0,27.6351,27.6351,27.5621,27.5864,35099.0
2018-10-15 12:05:00,33.98,33.99,33.96,33.97,10730.0,27.5783,27.5864,27.5621,27.5702,10730.0
2018-10-15 12:10:00,33.97,33.97,33.96,33.97,6665.0,27.5702,27.5702,27.5621,27.5702,6665.0
2018-10-15 12:15:00,33.96,34.02,33.96,34.01,11593.0,27.5621,27.6108,27.5621,27.6027,11593.0
2018-10-15 12:20:00,34.02,34.09,34.0,34.09,13719.0,27.6108,27.6676,27.5945,27.6676,13719.0
2018-10-15 12:25:00,34.09,34.11,34.06,34.06,7009.0,27.6676,27.6838,27.6432,27.6432,7009.0
2018-10-15 12:30:00,34.06,34.11,34.03,34.08,8350.0,27.6432,27.6838,27.6189,27.6595,8350.0
2018-10-15 12:35:00,34.08,34.09,34.06,34.06,6900.0,27.6595,27.6676,27.6432,27.6432,6900.0
2018-10-15 12:40:00,34.06,34.07,34.03,34.03,7098.0,27.6432,27.6513,27.6189,27.6189,7098.0
2018-10-15 12:45:00,34.04,34.08,34.03,34.07,10559.0,27.627,27.6595,27.6189,27.6513,10559.0
2018-10-15 12:50:00,34.08,34.1,34.02,34.02,35760.0,27.6595,27.6757,27.6108,27.6108,35760.0
2018-10-15 12:55:00,34.03,34.04,34.0,34.04,6166.0,27.6189,27.627,27.5945,27.627,6166.0
2018-10-15 13:00:00,34.05,34.12,34.05,34.12,10218.0,27.6351,27.6919,27.6351,27.6919,10218.0
2018-10-15 13:05:00,34.12,34.14,34.1,34.11,7448.0,27.6919,27.7082,27.6757,27.6838,7448.0
2018-10-15 13:10:00,34.1,34.12,34.1,34.1,4550.0,27.6757,27.6919,27.6757,27.6757,4550.0
2018-10-15 13:15:00,34.1,34.1,34.07,34.08,9652.0,27.6757,27.6757,27.6513,27.6595,9652.0
2018-10-15 13:20:00,34.08,34.09,34.0,34.0,12766.0,27.6595,27.6676,27.5945,27.5945,12766.0
2018-10-15 13:25:00,34.0,34.05,33.99,34.05,10931.0,27.5945,27.6351,27.5864,27.6351,10931.0
2018-10-15 13:30:00,34.05,34.12,34.03,34.11,7987.0,27.6351,27.6919,27.6189,27.6838,7987.0
2018-10-15 13:35:00,34.11,34.15,34.1,34.13,10721.0,27.6838,27.7163,27.6757,27.7,10721.0
2018-10-15 13:40:00,34.13,34.2,34.13,34.18,10500.0,27.7,27.7569,27.7,27.7406,10500.0
2018-10-15 13:45:00,34.18,34.19,34.13,34.17,7425.0,27.7406,27.7487,27.7,27.7325,7425.0
2018-10-15 13:50:00,34.17,34.17,34.13,34.15,7302.0,27.7325,27.7325,27.7,27.7163,7302.0
2018-10-15 13:55:00,34.14,34.2,34.04,34.14,157082.0,27.7082,27.7569,27.627,27.7082,157082.0
2018-10-15 14:00:00,34.14,34.15,34.05,34.08,11535.0,27.7082,27.7163,27.6351,27.6595,11535.0
2018-10-15 14:05:00,34.08,34.08,34.05,34.07,9246.0,27.6595,27.6595,27.6351,27.6513,9246.0
2018-10-15 14:10:00,34.06,34.07,34.0,34.0,10693.0,27.6432,27.6513,27.5945,27.5945,10693.0
2018-10-15 14:15:00,34.0,34.03,33.99,34.02,7317.0,27.5945,27.6189,27.5864,27.6108,7317.0
2018-10-15 14:20:00,34.02,34.03,33.98,33.99,12239.0,27.6108,27.6189,27.5783,27.5864,12239.0
2018-10-15 14:25:00,34.0,34.0,33.85,33.87,60412.0,27.5945,27.5945,27.4728,27.489,60412.0
2018-10-15 14:30:00,33.88,33.9,33.87,33.9,16139.0,27.4971,27.5134,27.489,27.5134,16139.0
2018-10-15 14:35:00,33.9,33.9,33.87,33.88,59394.0,27.5134,27.5134,27.489,27.4971,59394.0
2018-10-15 14:40:00,33.88,33.95,33.87,33.95,15752.0,27.4971,27.554,27.489,27.554,15752.0
2018-10-15 14:45:00,33.96,33.96,33.88,33.89,31879.0,27.5621,27.5621,27.4971,27.5053,31879.0
2018-10-15 14:50:00,33.9,33.96,33.89,33.9,17048.0,27.5134,27.5621,27.5053,27.5134,17048.0
2018-10-15 14:55:00,33.91,33.98,33.9,33.96,14664.0,27.5215,27.5783,27.5134,27.5621,14664.0
2018-10-15 15:00:00,33.97,33.99,33.95,33.98,11300.0,27.5702,27.5864,27.554,27.5783,11300.0
2018-10-15 15:05:00,33.98,34.0,33.94,33.95,15440.0,27.5783,27.5945,27.5458,27.554,15440.0
2018-10-15 15:10:00,33.95,33.96,33.91,33.93,17928.0,27.554,27.5621,27.5215,27.5377,17928.0
2018-10-15 15:15:00,33.92,33.95,33.88,33.89,29281.0,27.5296,27.554,27.4971,27.5053,29281.0
2018-10-15 15:20:00,33.88,33.95,33.85,33.95,17947.0,27.4971,27.554,27.4728,27.554,17947.0
2018-10-15 15:25:00,33.95,33.98,33.94,33.95,11797.0,27.554,27.5783,27.5458,27.554,11797.0
2018-10-15 15:30:00,33.94,33.94,33.89,33.91,21888.0,27.5458,27.5458,27.5053,27.5215,21888.0
2018-10-15 15:35:00,33.91,33.94,33.89,33.93,17125.0,27.5215,27.5458,27.5053,27.5377,17125.0
2018-10-15 15:40:00,33.92,33.97,33.92,33.93,29835.0,27.5296,27.5702,27.5296,27.5377,29835.0
2018-10-15 15:45:00,33.92,33.92,33.84,33.9,52212.0,27.5296,27.5296,27.4647,27.5134,52212.0
2018-10-15 15:50:00,33.9,33.9,33.84,33.86,45697.0,27.5134,27.5134,27.4647,27.4809,45697.0
2018-10-15 15:55:00,33.85,33.86,33.83,33.85,150591.0,27.4728,27.4809,27.4566,27.4728,150591.0
2018-10-16 09:30:00,33.9,34.09,33.75,33.81,28071.0,27.5134,27.6676,27.3916,27.4403,28071.0
2018-10-16 09:35:00,33.8,33.94,33.66,33.87,31866.0,27.4322,27.5458,27.3186,27.489,31866.0
2018-10-16 09:40:00,33.92,34.09,33.87,34.04,30261.0,27.5296,27.6676,27.489,27.627,30261.0
2018-10-16 09:45:00,34.05,34.17,34.04,34.06,154152.0,27.6351,27.7325,27.627,27.6432,154152.0
2018-10-16 09:50:00,34.07,34.07,33.79,33.81,28269.0,27.6513,27.6513,27.4241,27.4403,28269.0
2018-10-16 09:55:00,33.81,33.88,33.77,33.84,20656.0,27.4403,27.4971,27.4079,27.4647,20656.0
2018-10-16 10:00:00,33.83,33.92,33.8,33.87,24082.0,27.4566,27.5296,27.4322,27.489,24082.0
2018-10-16 10:05:00,33.87,33.94,33.85,33.85,12657.0,27.489,27.5458,27.4728,27.4728,12657.0
2018-10-16 10:10:00,33.87,33.98,33.87,33.94,13803.0,27.489,27.5783,27.489,27.5458,13803.0
2018-10-16 10:15:00,33.94,33.99,33.9,33.98,10880.0,27.5458,27.5864,27.5134,27.5783,10880.0
2018-10-16 10:20:00,33.98,33.99,33.92,33.96,14040.0,27.5783,27.5864,27.5296,27.5621,14040.0
2018-10-16 10:25:00,33.95,34.07,33.94,34.0,14251.0,27.554,27.6513,27.5458,27.5945,14251.0
2018-10-16 10:30:00,34.0,34.02,33.97,33.97,16861.0,27.5945,27.6108,27.5702,27.5702,16861.0
2018-10-16 10:35:00,33.98,33.99,33.95,33.98,19977.0,27.5783,27.5864,27.554,27.5783,19977.0
2018-10-16 10:40:00,33.98,34.01,33.97,33.98,15890.0,27.5783,27.6027,27.5702,27.5783,15890.0
2018-10-16 10:45:00,33.98,34.05,33.97,34.02,12963.0,27.5783,27.6351,27.5702,27.6108,12963.0
2018-10-16 10:50:00,34.02,34.07,33.99,34.07,16551.0,27.6108,27.6513,27.5864,27.6513,16551.0
2018-10-16 10:55:00,34.07,34.15,34.06,34.13,25636.0,27.6513,27.7163,27.6432,27.7,25636.0
2018-10-16 11:00:00,34.13,34.17,34.07,34.08,12500.0,27.7,27.7325,27.6513,27.6595,12500.0
2018-10-16 11:05:00,34.09,34.13,34.08,34.13,6430.0,27.6676,27.7,27.6595,27.7,6430.0
2018-10-16 11:10:00,34.13,34.2,34.11,34.2,12620.0,27.7,27.7569,27.6838,27.7569,12620.0
2018-10-16 11:15:00,34.23,34.25,34.2,34.2,10450.0,27.7812,27.7974,27.7569,27.7569,10450.0
2018-10-16 11:20:00,34.2,34.21,34.16,34.16,16857.0,27.7569,27.765,27.7244,27.7244,16857.0
2018-10-16 11:25:00,34.16,34.18,34.13,34.17,13326.0,27.7244,27.7406,27.7,27.7325,13326.0
2018-10-16 11:30:00,34.17,34.18,34.13,34.16,10172.0,27.7325,27.7406,27.7,27.7244,10172.0
2018-10-16 11:35:00,34.15,34.16,34.13,34.16,8545.0,27.7163,27.7244,27.7,27.7244,8545.0
2018-10-16 11:40:00,34.17,34.18,34.15,34.16,12107.0,27.7325,27.7406,27.7163,27.7244,12107.0
2018-10-16 11:45:00,34.16,34.17,34.07,34.09,18303.0,27.7244,27.7325,27.6513,27.6676,18303.0
2018-10-16 11:50:00,34.08,34.08,34.03,34.04,23061.0,27.6595,27.6595,27.6189,27.627,23061.0
2018-10-16 11:55:00,34.05,34.05,34.0,34.03,39462.0,27.6351,27.6351,27.5945,27.6189,39462.0
2018-10-16 12:00:00,34.03,34.05,34.02,34.05,9031.0,27.6189,27.6351,27.6108,27.6351,9031.0
2018-10-16 12:05:00,34.05,34.07,34.04,34.07,5668.0,27.6351,27.6513,27.627,27.6513,5668.0
2018-10-16 12:10:00,34.06,34.07,34.05,34.05,7219.0,27.6432,27.6513,27.6351,27.6351,7219.0
2018-10-16 12:15:00,34.05,34.15,34.05,34.14,25359.0,27.6351,27.7163,27.6351,27.7082,25359.0
2018-10-16 12:20:00,34.15,34.27,34.14,34.27,19893.0,27.7163,27.8137,27.7082,27.8137,19893.0
2018-10-16 12:25:00,34.26,34.26,34.23,34.26,10328.0,27.8056,27.8056,27.7812,27.8056,10328.0
2018-10-16 12:30:00,34.26,34.27,34.19,34.19,10228.0,27.8056,27.8137,27.7487,27.7487,10228.0
2018-10-16 12:35:00,34.18,34.24,34.18,34.24,6205.0,27.7406,27.7893,27.7406,27.7893,6205.0
2018-10-16 12:40:00,34.25,34.26,34.24,34.25,5583.0,27.7974,27.8056,27.7893,27.7974,5583.0
2018-10-16 12:45:00,34.25,34.27,34.25,34.27,5995.0,27.7974,27.8137,27.7974,27.8137,5995.0
2018-10-16 12:50:00,34.27,34.27,34.23,34.24,6490.0,27.8137,27.8137,27.7812,27.7893,6490.0
2018-10-16 12:55:00,34.24,34.24,34.22,34.22,4523.0,27.7893,27.7893,27.7731,27.7731,4523.0
2018-10-16 13:00:00,34.23,34.23,34.15,34.15,4340.0,27.7812,27.7812,27.7163,27.7163,4340.0
2018-10-16 13:05:00,34.15,34.19,34.15,34.18,9388.0,27.7163,27.7487,27.7163,27.7406,9388.0
2018-10-16 13:10:00,34.19,34.19,34.17,34.18,2700.0,27.7487,27.7487,27.7325,27.7406,2700.0
2018-10-16 13:15:00,34.18,34.2,34.16,34.18,13176.0,27.7406,27.7569,27.7244,27.7406,13176.0
2018-10-16 13:20:00,34.18,34.21,34.18,34.2,8319.0,27.7406,27.765,27.7406,27.7569,8319.0
2018-10-16 13:25:00,34.21,34.21,34.15,34.15,14680.0,27.765,27.765,27.7163,27.7163,14680.0
2018-10-16 13:30:00,34.15,34.16,34.14,34.15,56849.0,27.7163,27.7244,27.7082,27.7163,56849.0
2018-10-16 13:35:00,34.15,34.2,34.14,34.17,22414.0,27.7163,27.7569,27.7082,27.7325,22414.0
2018-10-16 13:40:00,34.18,34.19,34.15,34.16,6772.0,27.7406,27.7487,27.7163,27.7244,6772.0
2018-10-16 13:45:00,34.16,34.17,34.15,34.17,4067.0,27.7244,27.7325,27.7163,27.7325,4067.0
2018-10-16 13:50:00,34.18,34.23,34.18,34.2,7976.0,27.7406,27.7812,27.7406,27.7569,7976.0
2018-10-16 13:55:00,34.22,34.24,34.19,34.24,7971.0,27.7731,27.7893,27.7487,27.7893,7971.0
2018-10-16 14:00:00,34.24,34.28,34.24,34.25,6803.0,27.7893,27.8218,27.7893,27.7974,6803.0
2018-10-16 14:05:00,34.25,34.29,34.25,34.28,6100.0,27.7974,27.8299,27.7974,27.8218,6100.0
2018-10-16 14:10:00,34.28,34.28,34.19,34.2,9998.0,27.8218,27.8218,27.7487,27.7569,9998.0
2018-10-16 14:15:00,34.21,34.21,34.18,34.18,13433.0,27.765,27.765,27.7406,27.7406,13433.0
2018-10-16 14:20:00,34.19,34.21,34.17,34.18,25155.0,27.7487,27.765,27.7325,27.7406,25155.0
2018-10-16 14:25:00,34.19,34.24,34.19,34.23,7789.0,27.7487,27.7893,27.7487,27.7812,7789.0
2018-10-16 14:30:00,34.22,34.23,34.19,34.19,10490.0,27.7731,27.7812,27.7487,27.7487,10490.0
2018-10-16 14:35:00,34.19,34.21,34.18,34.2,20577.0,27.7487,27.765,27.7406,27.7569,20577.0
2018-10-16 14:40:00,34.2,34.21,34.14,34.14,15206.0,27.7569,27.765,27.7082,27.7082,15206.0
2018-10-16 14:45:00,34.14,34.14,34.12,34.14,10179.0,27.7082,27.7082,27.6919,27.7082,10179.0
2018-10-16 14:50:00,34.14,34.14,34.1,34.1,11004.0,27.7082,27.7082,27.6757,27.6757,11004.0
2018-10-16 14:55:00,34.1,34.11,34.05,34.05,13048.0,27.6757,27.6838,27.6351,27.6351,13048.0
2018-10-16 15:00:00,34.05,34.05,34.01,34.02,10373.0,27.6351,27.6351,27.6027,27.6108,10373.0
2018-10-16 15:05:00,34.01,34.07,34.01,34.07,10576.0,27.6027,27.6513,27.6027,27.6513,10576.0
2018-10-16 15:10:00,34.06,34.09,34.03,34.09,15847.0,27.6432,27.6676,27.6189,27.6676,15847.0
2018-10-16 15:15:00,34.09,34.09,34.05,34.08,13883.0,27.6676,27.6676,27.6351,27.6595,13883.0
2018-10-16 15:20:00,34.08,34.1,34.06,34.06,13435.0,27.6595,27.6757,27.6432,27.6432,13435.0
2018-10-16 15:25:00,34.07,34.11,34.07,34.11,16804.0,27.6513,27.6838,27.6513,27.6838,16804.0
2018-10-16 15:30:00,34.11,34.13,34.08,34.13,23332.0,27.6838,27.7,27.6595,27.7,23332.0
2018-10-16 15:35:00,34.13,34.17,34.12,34.15,27787.0,27.7,27.7325,27.6919,27.7163,27787.0
2018-10-16 15:40:00,34.14,34.17,34.14,34.16,30159.0,27.7082,27.7325,27.7082,27.7244,30159.0
2018-10-16 15:45:00,34.16,34.23,34.16,34.23,53078.0,27.7244,27.7812,27.7244,27.7812,53078.0
2018-10-16 15:50:00,34.23,34.23,34.22,34.23,41458.0,27.7812,27.7812,27.7731,27.7812,41458.0
2018-10-16 15:55:00,34.23,34.25,34.21,34.25,200013.0,27.7812,27.7974,27.765,27.7974,200013.0
2018-10-17 09:30:00,34.23,34.23,34.02,34.02,15274.0,27.7812,27.7812,27.6108,27.6108,15274.0
2018-10-17 09:35:00,34.02,34.14,33.94,33.96,12694.0,27.6108,27.7082,27.5458,27.5621,12694.0
2018-10-17 09:40:00,33.96,34.07,33.94,34.02,12435.0,27.5621,27.6513,27.5458,27.6108,12435.0
2018-10-17 09:45:00,34.0,34.0,33.83,33.83,14905.0,27.5945,27.5945,27.4566,27.4566,14905.0
2018-10-17 09:50:00,33.83,33.83,33.72,33.75,30398.0,27.4566,27.4566,27.3673,27.3916,30398.0
2018-10-17 09:55:00,33.75,33.79,33.69,33.69,24229.0,27.3916,27.4241,27.3429,27.3429,24229.0
2018-10-17 10:00:00,33.68,33.68,33.49,33.54,44392.0,27.3348,27.3348,27.1806,27.2212,44392.0
2018-10-17 10:05:00,33.55,33.71,33.54,33.66,25202.0,27.2293,27.3592,27.2212,27.3186,25202.0
2018-10-17 10:10:00,33.68,33.71,33.45,33.45,38697.0,27.3348,27.3592,27.1482,27.1482,38697.0
2018-10-17 10:15:00,33.45,33.46,33.32,33.32,20490.0,27.1482,27.1563,27.0426,27.0426,20490.0
2018-10-17 10:20:00,33.31,33.44,33.29,33.38,19025.0,27.0345,27.14,27.0183,27.0913,19025.0
2018-10-17 10:25:00,33.38,33.55,33.37,33.55,18454.0,27.0913,27.2293,27.0832,27.2293,18454.0
2018-10-17 10:30:00,33.55,33.63,33.5,33.51,19768.0,27.2293,27.2942,27.1887,27.1969,19768.0
2018-10-17 10:35:00,33.52,33.55,33.39,33.39,27282.0,27.205,27.2293,27.0995,27.0995,27282.0
2018-10-17 10:40:00,33.39,33.41,33.32,33.41,19831.0,27.0995,27.1157,27.0426,27.1157,19831.0
2018-10-17 10:45:00,33.4,33.43,33.34,33.42,20709.0,27.1076,27.1319,27.0589,27.1238,20709.0
2018-10-17 10:50:00,33.41,33.49,33.4,33.47,18550.0,27.1157,27.1806,27.1076,27.1644,18550.0
2018-10-17 10:55:00,33.48,33.53,33.48,33.5,16988.0,27.1725,27.2131,27.1725,27.1887,16988.0
2018-10-17 11:00:00,33.5,33.61,33.49,33.61,17857.0,27.1887,27.278,27.1806,27.278,17857.0
2018-10-17 11:05:00,33.61,33.66,33.58,33.66,24003.0,27.278,27.3186,27.2537,27.3186,24003.0
2018-10-17 11:10:00,33.66,33.66,33.63,33.66,16713.0,27.3186,27.3186,27.2942,27.3186,16713.0
2018-10-17 11:15:00,33.66,33.72,33.63,33.71,19468.0,27.3186,27.3673,27.2942,27.3592,19468.0
2018-10-17 11:20:00,33.7,33.76,33.68,33.73,15795.0,27.3511,27.3998,27.3348,27.3754,15795.0
2018-10-17 11:25:00,33.73,33.8,33.73,33.79,17655.0,27.3754,27.4322,27.3754,27.4241,17655.0
2018-10-17 11:30:00,33.79,33.83,33.77,33.8,18542.0,27.4241,27.4566,27.4079,27.4322,18542.0
2018-10-17 11:35:00,33.8,33.8,33.7,33.7,12320.0,27.4322,27.4322,27.3511,27.3511,12320.0
2018-10-17 11:40:00,33.71,33.83,33.71,33.82,12146.0,27.3592,27.4566,27.3592,27.4484,12146.0
2018-10-17 11:45:00,33.84,33.87,33.82,33.85,12603.0,27.4647,27.489,27.4484,27.4728,12603.0
2018-10-17 11:50:00,33.85,33.85,33.79,33.81,13401.0,27.4728,27.4728,27.4241,27.4403,13401.0
2018-10-17 11:55:00,33.8,33.9,33.79,33.89,8312.0,27.4322,27.5134,27.4241,27.5053,8312.0
2018-10-17 12:00:00,33.9,33.9,33.86,33.87,11204.0,27.5134,27.5134,27.4809,27.489,11204.0
2018-10-17 12:05:00,33.87,33.96,33.87,33.95,11849.0,27.489,27.5621,27.489,27.554,11849.0
2018-10-17 12:10:00,33.94,33.95,33.9,33.95,11145.0,27.5458,27.554,27.5134,27.554,11145.0
2018-10-17 12:15:00,33.97,34.0,33.96,33.98,9753.0,27.5702,27.5945,27.5621,27.5783,9753.0
2018-10-17 12:20:00,33.99,33.99,33.95,33.98,7204.0,27.5864,27.5864,27.554,27.5783,7204.0
2018-10-17 12:25:00,33.97,33.97,33.93,33.95,11059.0,27.5702,27.5702,27.5377,27.554,11059.0
2018-10-17 12:30:00,33.95,33.95,33.92,33.94,8541.0,27.554,27.554,27.5296,27.5458,8541.0
2018-10-17 12:35:00,33.94,33.96,33.91,33.93,11862.0,27.5458,27.5621,27.5215,27.5377,11862.0
2018-10-17 12:40:00,33.94,33.99,33.94,33.98,11650.0,27.5458,27.5864,27.5458,27.5783,11650.0
2018-10-17 12:45:00,33.98,33.98,33.87,33.87,9317.0,27.5783,27.5783,27.489,27.489,9317.0
2018-10-17 12:50:00,33.86,33.95,33.86,33.95,11998.0,27.4809,27.554,27.4809,27.554,11998.0
2018-10-17 12:55:00,33.95,34.01,33.94,33.98,6500.0,27.554,27.6027,27.5458,27.5783,6500.0
2018-10-17 13:00:00,33.99,34.02,33.98,34.02,7570.0,27.5864,27.6108,27.5783,27.6108,7570.0
2018-10-17 13:05:00,34.03,34.03,33.96,33.98,11557.0,27.6189,27.6189,27.5621,27.5783,11557.0
2018-10-17 13:10:00,33.97,33.99,33.95,33.97,8366.0,27.5702,27.5864,27.554,27.5702,8366.0
2018-10-17 13:15:00,33.98,33.99,33.96,33.97,9311.0,27.5783,27.5864,27.5621,27.5702,9311.0
2018-10-17 13:20:00,33.97,34.0,33.95,33.98,13690.0,27.5702,27.5945,27.554,27.5783,13690.0
2018-10-17 13:25:00,33.99,33.99,33.95,33.99,5998.0,27.5864,27.5864,27.554,27.5864,5998.0
2018-10-17 13:30:00,33.99,34.0,33.97,33.98,6669.0,27.5864,27.5945,27.5702,27.5783,6669.0
2018-10-17 13:35:00,33.97,34.0,33.95,34.0,11093.0,27.5702,27.5945,27.554,27.5945,11093.0
2018-10-17 13:40:00,33.99,34.02,33.99,34.01,6118.0,27.5864,27.6108,27.5864,27.6027,6118.0
2018-10-17 13:45:00,34.0,34.01,33.99,34.0,4893.0,27.5945,27.6027,27.5864,27.5945,4893.0
2018-10-17 13:50:00,34.01,34.05,34.0,34.04,6837.0,27.6027,27.6351,27.5945,27.627,6837.0
2018-10-17 13:55:00,34.04,34.04,34.01,34.02,5517.0,27.627,27.627,27.6027,27.6108,5517.0
2018-10-17 14:00:00,34.01,34.02,33.95,33.99,11764.0,27.6027,27.6108,27.554,27.5864,11764.0
2018-10-17 14:05:00,33.99,34.08,33.99,34.05,11458.0,27.5864,27.6595,27.5864,27.6351,11458.0
2018-10-17 14:10:00,34.05,34.06,33.99,34.0,12835.0,27.6351,27.6432,27.5864,27.5945,12835.0
2018-10-17 14:15:00,33.99,33.99,33.93,33.97,6917.0,27.5864,27.5864,27.5377,27.5702,6917.0
2018-10-17 14:20:00,33.97,33.98,33.89,33.93,10682.0,27.5702,27.5783,27.5053,27.5377,10682.0
2018-10-17 14:25:00,33.93,34.0,33.93,33.98,16996.0,27.5377,27.5945,27.5377,27.5783,16996.0
2018-10-17 14:30:00,33.98,34.01,33.97,33.99,8400.0,27.5783,27.6027,27.5702,27.5864,8400.0
2018-10-17 14:35:00,33.98,34.0,33.97,33.99,10634.0,27.5783,27.5945,27.5702,27.5864,10634.0
2018-10-17 14:40:00,33.98,34.02,33.98,34.02,14221.0,27.5783,27.6108,27.5783,27.6108,14221.0
2018-10-17 14:45:00,34.03,34.06,34.03,34.05,7628.0,27.6189,27.6432,27.6189,27.6351,7628.0
2018-10-17 14:50:00,34.05,34.06,34.01,34.04,14579.0,27.6351,27.6432,27.6027,27.627,14579.0
2018-10-17 14:55:00,34.04,34.06,34.01,34.01,17379.0,27.627,27.6432,27.6027,27.6027,17379.0
2018-10-17 15:00:00,34.0,34.01,33.94,33.94,25625.0,27.5945,27.6027,27.5458,27.5458,25625.0
2018-10-17 15:05:00,33.95,33.97,33.94,33.96,27471.0,27.554,27.5702,27.5458,27.5621,27471.0
2018-10-17 15:10:00,33.96,33.96,33.87,33.91,30518.0,27.5621,27.5621,27.489,27.5215,30518.0
2018-10-17 15:15:00,33.91,33.91,33.86,33.88,17825.0,27.5215,27.5215,27.4809,27.4971,17825.0
2018-10-17 15:20:00,33.87,33.87,33.75,33.85,59005.0,27.489,27.489,27.3916,27.4728,59005.0
2018-10-17 15:25:00,33.84,33.89,33.84,33.85,17280.0,27.4647,27.5053,27.4647,27.4728,17280.0
2018-10-17 15:30:00,33.85,33.86,33.81,33.85,31008.0,27.4728,27.4809,27.4403,27.4728,31008.0
2018-10-17 15:35:00,33.85,33.86,33.82,33.84,25408.0,27.4728,27.4809,27.4484,27.4647,25408.0
2018-10-17 15:40:00,33.83,33.86,33.82,33.85,43230.0,27.4566,27.4809,27.4484,27.4728,43230.0
2018-10-17 15:45:00,33.85,33.88,33.82,33.86,50350.0,27.4728,27.4971,27.4484,27.4809,50350.0
2018-10-17 15:50:00,33.86,33.88,33.84,33.84,36341.0,27.4809,27.4971,27.4647,27.4647,36341.0
2018-10-17 15:55:00,33.83,33.88,33.83,33.85,91546.0,27.4566,27.4971,27.4566,27.4728,91546.0
2018-10-18 09:30:00,33.59,33.85,33.59,33.84,26331.0,27.2618,27.4728,27.2618,27.4647,26331.0
2018-10-18 09:35:00,33.85,33.96,33.78,33.94,19454.0,27.4728,27.5621,27.416,27.5458,19454.0
2018-10-18 09:40:00,33.95,34.27,33.85,34.11,118180.0,27.554,27.8137,27.4728,27.6838,118180.0
2018-10-18 09:45:00,34.14,34.43,34.1,34.31,69363.0,27.7082,27.9435,27.6757,27.8461,69363.0
2018-10-18 09:50:00,34.32,34.32,34.12,34.28,28010.0,27.8542,27.8542,27.6919,27.8218,28010.0
2018-10-18 09:55:00,34.25,34.33,34.12,34.25,15510.0,27.7974,27.8624,27.6919,27.7974,15510.0
2018-10-18 10:00:00,34.23,34.26,34.16,34.22,27190.0,27.7812,27.8056,27.7244,27.7731,27190.0
2018-10-18 10:05:00,34.23,34.27,34.15,34.2,22768.0,27.7812,27.8137,27.7163,27.7569,22768.0
2018-10-18 10:10:00,34.2,34.25,34.16,34.16,22883.0,27.7569,27.7974,27.7244,27.7244,22883.0
2018-10-18 10:15:00,34.16,34.22,34.14,34.19,77198.0,27.7244,27.7731,27.7082,27.7487,77198.0
2018-10-18 10:20:00,34.18,34.41,34.18,34.37,11702.0,27.7406,27.9273,27.7406,27.8948,11702.0
2018-10-18 10:25:00,34.38,34.44,34.34,34.44,7567.0,27.9029,27.9516,27.8705,27.9516,7567.0
2018-10-18 10:30:00,34.43,34.59,34.43,34.55,26535.0,27.9435,28.0734,27.9435,28.0409,26535.0
2018-10-18 10:35:00,34.54,34.58,34.46,34.46,179414.0,28.0328,28.0653,27.9679,27.9679,179414.0
2018-10-18 10:40:00,34.48,34.5,34.35,34.39,20874.0,27.9841,28.0003,27.8786,27.9111,20874.0
2018-10-18 10:45:00,34.37,34.39,34.28,34.28,13104.0,27.8948,27.9111,27.8218,27.8218,13104.0
2018-10-18 10:50:00,34.28,34.33,34.24,34.29,11937.0,27.8218,27.8624,27.7893,27.8299,11937.0
2018-10-18 10:55:00,34.29,34.36,34.27,34.28,29770.0,27.8299,27.8867,27.8137,27.8218,29770.0
2018-10-18 11:00:00,34.27,34.29,34.16,34.19,23955.0,27.8137,27.8299,27.7244,27.7487,23955.0
2018-10-18 11:05:00,34.19,34.28,34.16,34.22,36987.0,27.7487,27.8218,27.7244,27.7731,36987.0
2018-10-18 11:10:00,34.22,34.27,34.14,34.22,35244.0,27.7731,27.8137,27.7082,27.7731,35244.0
2018-10-18 11:15:00,34.21,34.27,34.2,34.21,8079.0,27.765,27.8137,27.7569,27.765,8079.0
2018-10-18 11:20:00,34.2,34.2,34.09,34.1,8900.0,27.7569,27.7569,27.6676,27.6757,8900.0
2018-10-18 11:25:00,34.1,34.19,34.1,34.12,12232.0,27.6757,27.7487,27.6757,27.6919,12232.0
2018-10-18 11:30:00,34.12,34.15,34.09,34.09,24010.0,27.6919,27.7163,27.6676,27.6676,24010.0
2018-10-18 11:35:00,34.09,34.16,34.06,34.07,18146.0,27.6676,27.7244,27.6432,27.6513,18146.0
2018-10-18 11:40:00,34.07,34.1,34.01,34.08,7083.0,27.6513,27.6757,27.6027,27.6595,7083.0
2018-10-18 11:45:00,34.05,34.05,33.93,33.98,39601.0,27.6351,27.6351,27.5377,27.5783,39601.0
2018-10-18 11:50:00,33.97,33.99,33.86,33.92,22986.0,27.5702,27.5864,27.4809,27.5296,22986.0
2018-10-18 11:55:00,33.92,33.95,33.85,33.92,19078.0,27.5296,27.554,27.4728,27.5296,19078.0
2018-10-18 12:00:00,33.92,33.99,33.9,33.94,14704.0,27.5296,27.5864,27.5134,27.5458,14704.0
2018-10-18 12:05:00,33.93,34.07,33.91,34.06,26070.0,27.5377,27.6513,27.5215,27.6432,26070.0
2018-10-18 12:10:00,34.03,34.03,33.9,33.91,9330.0,27.6189,27.6189,27.5134,27.5215,9330.0
2018-10-18 12:15:00,33.93,33.94,33.86,33.93,11904.0,27.5377,27.5458,27.4809,27.5377,11904.0
2018-10-18 12:20:00,33.93,34.08,33.92,34.08,8869.0,27.5377,27.6595,27.5296,27.6595,8869.0
2018-10-18 12:25:00,34.06,34.13,34.05,34.09,13623.0,27.6432,27.7,27.6351,27.6676,13623.0
2018-10-18 12:30:00,34.08,34.1,34.01,34.09,11344.0,27.6595,27.6757,27.6027,27.6676,11344.0
2018-10-18 12:35:00,34.08,34.09,34.02,34.09,12321.0,27.6595,27.6676,27.6108,27.6676,12321.0
2018-10-18 12:40:00,34.09,34.21,34.09,34.18,23018.0,27.6676,27.765,27.6676,27.7406,23018.0
2018-10-18 12:45:00,34.2,34.22,34.15,34.16,22305.0,27.7569,27.7731,27.7163,27.7244,22305.0
2018-10-18 12:50:00,34.15,34.15,34.1,34.13,11097.0,27.7163,27.7163,27.6757,27.7,11097.0
2018-10-18 12:55:00,34.13,34.17,34.13,34.15,22159.0,27.7,27.7325,27.7,27.7163,22159.0
2018-10-18 13:00:00,34.15,34.18,34.11,34.11,23334.0,27.7163,27.7406,27.6838,27.6838,23334.0
2018-10-18 13:05:00,34.11,34.11,34.06,34.1,40567.0,27.6838,27.6838,27.6432,27.6757,40567.0
2018-10-18 13:10:00,34.1,34.11,34.0,34.01,12766.0,27.6757,27.6838,27.5945,27.6027,12766.0
2018-10-18 13:15:00,34.0,34.04,33.95,33.95,23592.0,27.5945,27.627,27.554,27.554,23592.0
2018-10-18 13:20:00,33.95,33.97,33.88,33.89,15170.0,27.554,27.5702,27.4971,27.5053,15170.0
2018-10-18 13:25:00,33.88,33.93,33.84,33.9,24460.0,27.4971,27.5377,27.4647,27.5134,24460.0
2018-10-18 13:30:00,33.91,33.97,33.89,33.94,10537.0,27.5215,27.5702,27.5053,27.5458,10537.0
2018-10-18 13:35:00,33.93,33.93,33.84,33.88,16903.0,27.5377,27.5377,27.4647,27.4971,16903.0
2018-10-18 13:40:00,33.89,33.89,33.73,33.76,16476.0,27.5053,27.5053,27.3754,27.3998,16476.0
2018-10-18 13:45:00,33.77,33.8,33.76,33.79,13282.0,27.4079,27.4322,27.3998,27.4241,13282.0
2018-10-18 13:50:00,33.8,33.83,33.78,33.8,10402.0,27.4322,27.4566,27.416,27.4322,10402.0
2018-10-18 13:55:00,33.8,33.85,33.8,33.84,11028.0,27.4322,27.4728,27.4322,27.4647,11028.0
2018-10-18 14:00:00,33.83,33.88,33.8,33.87,16593.0,27.4566,27.4971,27.4322,27.489,16593.0
2018-10-18 14:05:00,33.87,33.97,33.85,33.94,14472.0,27.489,27.5702,27.4728,27.5458,14472.0
2018-10-18 14:10:00,33.94,34.01,33.91,33.95,40254.0,27.5458,27.6027,27.5215,27.554,40254.0
2018-10-18 14:15:00,33.95,33.97,33.92,33.93,28975.0,27.554,27.5702,27.5296,27.5377,28975.0
2018-10-18 14:20:00,33.93,34.04,33.91,34.04,14133.0,27.5377,27.627,27.5215,27.627,14133.0
2018-10-18 14:25:00,34.03,34.06,34.01,34.02,41889.0,27.6189,27.6432,27.6027,27.6108,41889.0
2018-10-18 14:30:00,34.02,34.09,34.02,34.07,31587.0,27.6108,27.6676,27.6108,27.6513,31587.0
2018-10-18 14:35:00,34.07,34.11,34.02,34.08,24363.0,27.6513,27.6838,27.6108,27.6595,24363.0
2018-10-18 14:40:00,34.08,34.18,34.08,34.18,19090.0,27.6595,27.7406,27.6595,27.7406,19090.0
2018-10-18 14:45:00,34.18,34.24,34.18,34.18,14240.0,27.7406,27.7893,27.7406,27.7406,14240.0
2018-10-18 14:50:00,34.18,34.3,34.18,34.3,20391.0,27.7406,27.838,27.7406,27.838,20391.0
2018-10-18 14:55:00,34.3,34.3,34.23,34.24,16976.0,27.838,27.838,27.7812,27.7893,16976.0
2018-10-18 15:00:00,34.25,34.27,34.22,34.23,24602.0,27.7974,27.8137,27.7731,27.7812,24602.0
2018-10-18 15:05:00,34.23,34.24,34.18,34.22,20469.0,27.7812,27.7893,27.7406,27.7731,20469.0
2018-10-18 15:10:00,34.23,34.24,34.21,34.23,32172.0,27.7812,27.7893,27.765,27.7812,32172.0
2018-10-18 15:15:00,34.23,34.35,34.22,34.29,34116.0,27.7812,27.8786,27.7731,27.8299,34116.0
2018-10-18 15:20:00,34.29,34.33,34.24,34.3,26066.0,27.8299,27.8624,27.7893,27.838,26066.0
2018-10-18 15:25:00,34.3,34.38,34.3,34.36,31223.0,27.838,27.9029,27.838,27.8867,31223.0
2018-10-18 15:30:00,34.36,34.36,34.28,34.3,39478.0,27.8867,27.8867,27.8218,27.838,39478.0
2018-10-18 15:35:00,34.3,34.4,34.29,34.4,43207.0,27.838,27.9192,27.8299,27.9192,43207.0
2018-10-18 15:40:00,34.4,34.45,34.36,34.37,67696.0,27.9192,27.9598,27.8867,27.8948,67696.0
2018-10-18 15:45:00,34.36,34.4,34.35,34.39,70105.0,27.8867,27.9192,27.8786,27.9111,70105.0
2018-10-18 15:50:00,34.38,34.43,34.35,34.41,79453.0,27.9029,27.9435,27.8786,27.9273,79453.0
2018-10-18 15:55:00,34.4,34.5,34.4,34.48,200405.0,27.9192,28.0003,27.9192,27.9841,200405.0
2018-10-19 09:30:00,34.52,34.59,34.23,34.23,17133.0,28.0166,28.0734,27.7812,27.7812,17133.0
2018-10-19 09:35:00,34.24,34.59,34.23,34.59,16061.0,27.7893,28.0734,27.7812,28.0734,16061.0
2018-10-19 09:40:00,34.57,34.72,34.54,34.56,43976.0,28.0572,28.1789,28.0328,28.049,43976.0
2018-10-19 09:45:00,34.56,34.62,34.39,34.45,17262.0,28.049,28.0977,27.9111,27.9598,17262.0
2018-10-19 09:50:00,34.47,34.56,34.44,34.49,20464.0,27.976,28.049,27.9516,27.9922,20464.0
2018-10-19 09:55:00,34.51,34.58,34.48,34.55,53604.0,28.0085,28.0653,27.9841,28.0409,53604.0
2018-10-19 10:00:00,34.55,34.66,34.54,34.63,27822.0,28.0409,28.1302,28.0328,28.1058,27822.0
2018-10-19 10:05:00,34.65,34.76,34.63,34.67,15083.0,28.1221,28.2114,28.1058,28.1383,15083.0
2018-10-19 10:10:00,34.67,34.67,34.5,34.52,18415.0,28.1383,28.1383,28.0003,28.0166,18415.0
2018-10-19 10:15:00,34.51,34.58,34.5,34.54,19385.0,28.0085,28.0653,28.0003,28.0328,19385.0
2018-10-19 10:20:00,34.55,34.58,34.49,34.5,20551.0,28.0409,28.0653,27.9922,28.0003,20551.0
2018-10-19 10:25:00,34.49,34.51,34.36,34.43,41603.0,27.9922,28.0085,27.8867,27.9435,41603.0
2018-10-19 10:30:00,34.42,34.42,34.22,34.23,28145.0,27.9354,27.9354,27.7731,27.7812,28145.0
2018-10-19 10:35:00,34.23,34.24,34.09,34.1,45786.0,27.7812,27.7893,27.6676,27.6757,45786.0
2018-10-19 10:40:00,34.09,34.1,34.0,34.08,54954.0,27.6676,27.6757,27.5945,27.6595,54954.0
2018-10-19 10:45:00,34.07,34.16,34.06,34.06,22680.0,27.6513,27.7244,27.6432,27.6432,22680.0
2018-10-19 10:50:00,34.06,34.11,34.03,34.05,35257.0,27.6432,27.6838,27.6189,27.6351,35257.0
2018-10-19 10:55:00,34.06,34.11,34.05,34.11,13454.0,27.6432,27.6838,27.6351,27.6838,13454.0
2018-10-19 11:00:00,34.11,34.16,34.04,34.04,22587.0,27.6838,27.7244,27.627,27.627,22587.0
2018-10-19 11:05:00,34.04,34.16,34.04,34.15,25940.0,27.627,27.7244,27.627,27.7163,25940.0
2018-10-19 11:10:00,34.15,34.26,34.15,34.24,19360.0,27.7163,27.8056,27.7163,27.7893,19360.0
2018-10-19 11:15:00,34.24,34.25,34.13,34.15,19783.0,27.7893,27.7974,27.7,27.7163,19783.0
2018-10-19 11:20:00,34.14,34.15,34.1,34.11,13181.0,27.7082,27.7163,27.6757,27.6838,13181.0
2018-10-19 11:25:00,34.1,34.12,34.07,34.07,13940.0,27.6757,27.6919,27.6513,27.6513,13940.0
2018-10-19 11:30:00,34.08,34.09,34.0,34.02,16152.0,27.6595,27.6676,27.5945,27.6108,16152.0
2018-10-19 11:35:00,34.02,34.05,34.0,34.0,23270.0,27.6108,27.6351,27.5945,27.5945,23270.0
2018-10-19 11:40:00,34.01,34.01,33.96,34.0,16291.0,27.6027,27.6027,27.5621,27.5945,16291.0
2018-10-19 11:45:00,34.01,34.05,34.0,34.04,11378.0,27.6027,27.6351,27.5945,27.627,11378.0
2018-10-19 11:50:00,34.04,34.08,34.03,34.04,27300.0,27.627,27.6595,27.6189,27.627,27300.0
2018-10-19 11:55:00,34.04,34.12,34.03,34.12,51117.0,27.627,27.6919,27.6189,27.6919,51117.0
2018-10-19 12:00:00,34.11,34.13,34.06,34.1,18896.0,27.6838,27.7,27.6432,27.6757,18896.0
2018-10-19 12:05:00,34.11,34.13,34.05,34.05,11301.0,27.6838,27.7,27.6351,27.6351,11301.0
2018-10-19 12:10:00,34.05,34.07,33.98,34.0,21200.0,27.6351,27.6513,27.5783,27.5945,21200.0
2018-10-19 12:15:00,34.0,34.01,33.94,33.96,14491.0,27.5945,27.6027,27.5458,27.5621,14491.0
2018-10-19 12:20:00,33.96,33.97,33.88,33.9,50149.0,27.5621,27.5702,27.4971,27.5134,50149.0
2018-10-19 12:25:00,33.89,33.93,33.86,33.89,27126.0,27.5053,27.5377,27.4809,27.5053,27126.0
2018-10-19 12:30:00,33.88,33.91,33.84,33.85,14034.0,27.4971,27.5215,27.4647,27.4728,14034.0
2018-10-19 12:35:00,33.85,33.89,33.82,33.86,14271.0,27.4728,27.5053,27.4484,27.4809,14271.0
2018-10-19 12:40:00,33.86,33.89,33.81,33.89,9416.0,27.4809,27.5053,27.4403,27.5053,9416.0
2018-10-19 12:45:00,33.89,33.96,33.89,33.95,13050.0,27.5053,27.5621,27.5053,27.554,13050.0
2018-10-19 12:50:00,33.97,34.01,33.91,33.98,14255.0,27.5702,27.6027,27.5215,27.5783,14255.0
2018-10-19 12:55:00,33.99,34.03,33.97,34.02,13656.0,27.5864,27.6189,27.5702,27.6108,13656.0
2018-10-19 13:00:00,34.01,34.01,33.94,33.95,15445.0,27.6027,27.6027,27.5458,27.554,15445.0
2018-10-19 13:05:00,33.96,33.98,33.94,33.97,8056.0,27.5621,27.5783,27.5458,27.5702,8056.0
2018-10-19 13:10:00,33.97,34.05,33.97,34.05,19312.0,27.5702,27.6351,27.5702,27.6351,19312.0
2018-10-19 13:15:00,34.05,34.09,34.03,34.08,12882.0,27.6351,27.6676,27.6189,27.6595,12882.0
2018-10-19 13:20:00,34.07,34.08,34.04,34.05,10138.0,27.6513,27.6595,27.627,27.6351,10138.0
2018-10-19 13:25:00,34.05,34.07,34.0,34.02,12640.0,27.6351,27.6513,27.5945,27.6108,12640.0
2018-10-19 13:30:00,34.01,34.03,34.0,34.01,7610.0,27.6027,27.6189,27.5945,27.6027,7610.0
2018-10-19 13:35:00,34.0,34.02,33.98,34.0,10325.0,27.5945,27.6108,27.5783,27.5945,10325.0
2018-10-19 13:40:00,34.0,34.01,33.93,33.95,9400.0,27.5945,27.6027,27.5377,27.554,9400.0
2018-10-19 13:45:00,33.95,33.96,33.92,33.95,9202.0,27.554,27.5621,27.5296,27.554,9202.0
2018-10-19 13:50:00,33.94,33.94,33.87,33.91,10018.0,27.5458,27.5458,27.489,27.5215,10018.0
2018-10-19 13:55:00,33.91,33.93,33.88,33.89,11804.0,27.5215,27.5377,27.4971,27.5053,11804.0
2018-10-19 14:00:00,33.89,33.89,33.83,33.83,10766.0,27.5053,27.5053,27.4566,27.4566,10766.0
2018-10-19 14:05:00,33.82,33.85,33.77,33.8,21634.0,27.4484,27.4728,27.4079,27.4322,21634.0
2018-10-19 14:10:00,33.8,33.81,33.74,33.79,22838.0,27.4322,27.4403,27.3835,27.4241,22838.0
2018-10-19 14:15:00,33.8,33.82,33.79,33.8,12750.0,27.4322,27.4484,27.4241,27.4322,12750.0
2018-10-19 14:20:00,33.79,33.89,33.79,33.87,14349.0,27.4241,27.5053,27.4241,27.489,14349.0
2018-10-19 14:25:00,33.88,33.94,33.86,33.93,15185.0,27.4971,27.5458,27.4809,27.5377,15185.0
2018-10-19 14:30:00,33.91,33.94,33.85,33.88,31781.0,27.5215,27.5458,27.4728,27.4971,31781.0
2018-10-19 14:35:00,33.88,33.91,33.86,33.88,13070.0,27.4971,27.5215,27.4809,27.4971,13070.0
2018-10-19 14:40:00,33.87,33.88,33.82,33.83,17549.0,27.489,27.4971,27.4484,27.4566,17549.0
2018-10-19 14:45:00,33.84,33.85,33.79,33.84,14984.0,27.4647,27.4728,27.4241,27.4647,14984.0
2018-10-19 14:50:00,33.83,33.85,33.81,33.85,16642.0,27.4566,27.4728,27.4403,27.4728,16642.0
2018-10-19 14:55:00,33.86,33.87,33.84,33.84,8959.0,27.4809,27.489,27.4647,27.4647,8959.0
2018-10-19 15:00:00,33.84,33.87,33.82,33.84,16025.0,27.4647,27.489,27.4484,27.4647,16025.0
2018-10-19 15:05:00,33.83,33.85,33.82,33.84,12138.0,27.4566,27.4728,27.4484,27.4647,12138.0
2018-10-19 15:10:00,33.84,33.86,33.83,33.84,13218.0,27.4647,27.4809,27.4566,27.4647,13218.0
2018-10-19 15:15:00,33.84,33.85,33.79,33.83,15741.0,27.4647,27.4728,27.4241,27.4566,15741.0
2018-10-19 15:20:00,33.83,33.84,33.81,33.81,17648.0,27.4566,27.4647,27.4403,27.4403,17648.0
2018-10-19 15:25:00,33.82,33.89,33.81,33.87,21948.0,27.4484,27.5053,27.4403,27.489,21948.0
2018-10-19 15:30:00,33.86,33.86,33.83,33.84,17603.0,27.4809,27.4809,27.4566,27.4647,17603.0
2018-10-19 15:35:00,33.84,33.85,33.79,33.79,21670.0,27.4647,27.4728,27.4241,27.4241,21670.0
2018-10-19 15:40:00,33.8,33.81,33.77,33.8,29085.0,27.4322,27.4403,27.4079,27.4322,29085.0
2018-10-19 15:45:00,33.8,33.82,33.79,33.8,37866.0,27.4322,27.4484,27.4241,27.4322,37866.0
2018-10-19 15:50:00,33.79,33.82,33.78,33.79,43066.0,27.4241,27.4484,27.416,27.4241,43066.0
2018-10-19 15:55:00,33.79,33.8,33.75,33.78,94767.0,27.4241,27.4322,27.3916,27.416,94767.0
2018-10-22 09:30:00,33.97,34.13,33.94,33.98,27140.0,27.5702,27.7,27.5458,27.5783,27140.0
2018-10-22 09:35:00,33.92,34.09,33.86,34.02,20422.0,27.5296,27.6676,27.4809,27.6108,20422.0
2018-10-22 09:40:00,34.06,34.09,33.92,33.92,14480.0,27.6432,27.6676,27.5296,27.5296,14480.0
2018-10-22 09:45:00,33.91,34.09,33.91,34.04,14615.0,27.5215,27.6676,27.5215,27.627,14615.0
2018-10-22 09:50:00,34.04,34.04,33.84,33.84,13924.0,27.627,27.627,27.4647,27.4647,13924.0
2018-10-22 09:55:00,33.84,33.87,33.64,33.74,14823.0,27.4647,27.489,27.3024,27.3835,14823.0
2018-10-22 10:00:00,33.69,33.78,33.67,33.69,41440.0,27.3429,27.416,27.3267,27.3429,41440.0
2018-10-22 10:05:00,33.66,33.68,33.54,33.56,6854.0,27.3186,27.3348,27.2212,27.2374,6854.0
2018-10-22 10:10:00,33.59,33.6,33.48,33.52,51862.0,27.2618,27.2699,27.1725,27.205,51862.0
2018-10-22 10:15:00,33.48,33.54,33.46,33.46,14349.0,27.1725,27.2212,27.1563,27.1563,14349.0
2018-10-22 10:20:00,33.46,33.47,33.39,33.45,19402.0,27.1563,27.1644,27.0995,27.1482,19402.0
2018-10-22 10:25:00,33.44,33.45,33.34,33.43,18112.0,27.14,27.1482,27.0589,27.1319,18112.0
2018-10-22 10:30:00,33.42,33.51,33.41,33.51,19671.0,27.1238,27.1969,27.1157,27.1969,19671.0
2018-10-22 10:35:00,33.51,33.51,33.45,33.49,35951.0,27.1969,27.1969,27.1482,27.1806,35951.0
2018-10-22 10:40:00,33.5,33.65,33.49,33.64,26047.0,27.1887,27.3105,27.1806,27.3024,26047.0
2018-10-22 10:45:00,33.63,33.69,33.62,33.65,23353.0,27.2942,27.3429,27.2861,27.3105,23353.0
2018-10-22 10:50:00,33.65,33.67,33.55,33.63,46789.0,27.3105,27.3267,27.2293,27.2942,46789.0
2018-10-22 10:55:00,33.62,33.65,33.62,33.65,12243.0,27.2861,27.3105,27.2861,27.3105,12243.0
2018-10-22 11:00:00,33.64,33.7,33.62,33.7,22939.0,27.3024,27.3511,27.2861,27.3511,22939.0
2018-10-22 11:05:00,33.7,33.77,33.7,33.71,24639.0,27.3511,27.4079,27.3511,27.3592,24639.0
2018-10-22 11:10:00,33.71,33.82,33.7,33.81,14492.0,27.3592,27.4484,27.3511,27.4403,14492.0
2018-10-22 11:15:00,33.79,33.84,33.76,33.82,9832.0,27.4241,27.4647,27.3998,27.4484,9832.0
2018-10-22 11:20:00,33.82,33.85,33.76,33.85,15425.0,27.4484,27.4728,27.3998,27.4728,15425.0
2018-10-22 11:25:00,33.86,33.94,33.86,33.9,8436.0,27.4809,27.5458,27.4809,27.5134,8436.0
2018-10-22 11:30:00,33.91,33.93,33.79,33.81,10722.0,27.5215,27.5377,27.4241,27.4403,10722.0
2018-10-22 11:35:00,33.8,33.9,33.8,33.85,18633.0,27.4322,27.5134,27.4322,27.4728,18633.0
2018-10-22 11:40:00,33.84,33.84,33.8,33.82,7365.0,27.4647,27.4647,27.4322,27.4484,7365.0
2018-10-22 11:45:00,33.81,33.82,33.77,33.8,13902.0,27.4403,27.4484,27.4079,27.4322,13902.0
2018-10-22 11:50:00,33.79,33.79,33.62,33.62,10993.0,27.4241,27.4241,27.2861,27.2861,10993.0
2018-10-22 11:55:00,33.62,33.69,33.62,33.66,12422.0,27.2861,27.3429,27.2861,27.3186,12422.0
2018-10-22 12:00:00,33.67,33.73,33.67,33.69,10150.0,27.3267,27.3754,27.3267,27.3429,10150.0
2018-10-22 12:05:00,33.69,33.78,33.69,33.69,11947.0,27.3429,27.416,27.3429,27.3429,11947.0
2018-10-22 12:10:00,33.69,33.69,33.59,33.59,13500.0,27.3429,27.3429,27.2618,27.2618,13500.0
2018-10-22 12:15:00,33.59,33.62,33.56,33.58,14259.0,27.2618,27.2861,27.2374,27.2537,14259.0
2018-10-22 12:20:00,33.58,33.6,33.54,33.56,11923.0,27.2537,27.2699,27.2212,27.2374,11923.0
2018-10-22 12:25:00,33.56,33.6,33.55,33.57,8148.0,27.2374,27.2699,27.2293,27.2455,8148.0
2018-10-22 12:30:00,33.57,33.58,33.51,33.52,10866.0,27.2455,27.2537,27.1969,27.205,10866.0
2018-10-22 12:35:00,33.53,33.54,33.47,33.48,15044.0,27.2131,27.2212,27.1644,27.1725,15044.0
2018-10-22 12:40:00,33.48,33.51,33.47,33.49,4465.0,27.1725,27.1969,27.1644,27.1806,4465.0
2018-10-22 12:45:00,33.5,33.51,33.45,33.45,9199.0,27.1887,27.1969,27.1482,27.1482,9199.0
2018-10-22 12:50:00,33.45,33.47,33.42,33.43,7014.0,27.1482,27.1644,27.1238,27.1319,7014.0
2018-10-22 12:55:00,33.43,33.46,33.41,33.43,9843.0,27.1319,27.1563,27.1157,27.1319,9843.0
2018-10-22 13:00:00,33.42,33.44,33.39,33.39,6491.0,27.1238,27.14,27.0995,27.0995,6491.0
2018-10-22 13:05:00,33.39,33.49,33.38,33.45,15333.0,27.0995,27.1806,27.0913,27.1482,15333.0
2018-10-22 13:10:00,33.44,33.44,33.4,33.43,11989.0,27.14,27.14,27.1076,27.1319,11989.0
2018-10-22 13:15:00,33.44,33.48,33.44,33.48,6900.0,27.14,27.1725,27.14,27.1725,6900.0
2018-10-22 13:20:00,33.48,33.5,33.46,33.46,7604.0,27.1725,27.1887,27.1563,27.1563,7604.0
2018-10-22 13:25:00,33.44,33.48,33.42,33.44,9025.0,27.14,27.1725,27.1238,27.14,9025.0
2018-10-22 13:30:00,33.43,33.52,33.43,33.51,8332.0,27.1319,27.205,27.1319,27.1969,8332.0
2018-10-22 13:35:00,33.51,33.56,33.48,33.52,13721.0,27.1969,27.2374,27.1725,27.205,13721.0
2018-10-22 13:40:00,33.53,33.61,33.53,33.59,12319.0,27.2131,27.278,27.2131,27.2618,12319.0
2018-10-22 13:45:00,33.59,33.63,33.53,33.54,12816.0,27.2618,27.2942,27.2131,27.2212,12816.0
2018-10-22 13:50:00,33.53,33.54,33.51,33.53,6172.0,27.2131,27.2212,27.1969,27.2131,6172.0
2018-10-22 13:55:00,33.53,33.56,33.52,33.53,14291.0,27.2131,27.2374,27.205,27.2131,14291.0
2018-10-22 14:00:00,33.52,33.55,33.52,33.55,10165.0,27.205,27.2293,27.205,27.2293,10165.0
2018-10-22 14:05:00,33.55,33.57,33.54,33.57,11592.0,27.2293,27.2455,27.2212,27.2455,11592.0
2018-10-22 14:10:00,33.57,33.61,33.57,33.59,25881.0,27.2455,27.278,27.2455,27.2618,25881.0
2018-10-22 14:15:00,33.59,33.6,33.56,33.58,16549.0,27.2618,27.2699,27.2374,27.2537,16549.0
2018-10-22 14:20:00,33.57,33.58,33.52,33.52,10254.0,27.2455,27.2537,27.205,27.205,10254.0
2018-10-22 14:25:00,33.53,33.54,33.5,33.5,8674.0,27.2131,27.2212,27.1887,27.1887,8674.0
2018-10-22 14:30:00,33.51,33.54,33.48,33.49,26726.0,27.1969,27.2212,27.1725,27.1806,26726.0
2018-10-22 14:35:00,33.49,33.54,33.48,33.54,9543.0,27.1806,27.2212,27.1725,27.2212,9543.0
2018-10-22 14:40:00,33.54,33.55,33.53,33.53,7779.0,27.2212,27.2293,27.2131,27.2131,7779.0
2018-10-22 14:45:00,33.53,33.59,33.51,33.59,15950.0,27.2131,27.2618,27.1969,27.2618,15950.0
2018-10-22 14:50:00,33.58,33.58,33.55,33.57,9201.0,27.2537,27.2537,27.2293,27.2455,9201.0
2018-10-22 14:55:00,33.58,33.61,33.55,33.61,12470.0,27.2537,27.278,27.2293,27.278,12470.0
2018-10-22 15:00:00,33.6,33.64,33.56,33.64,16817.0,27.2699,27.3024,27.2374,27.3024,16817.0
2018-10-22 15:05:00,33.64,33.64,33.61,33.61,12671.0,27.3024,27.3024,27.278,27.278,12671.0
2018-10-22 15:10:00,33.61,33.64,33.59,33.64,16027.0,27.278,27.3024,27.2618,27.3024,16027.0
2018-10-22 15:15:00,33.64,33.64,33.56,33.58,9763.0,27.3024,27.3024,27.2374,27.2537,9763.0
2018-10-22 15:20:00,33.59,33.6,33.56,33.58,14303.0,27.2618,27.2699,27.2374,27.2537,14303.0
2018-10-22 15:25:00,33.58,33.65,33.57,33.64,22445.0,27.2537,27.3105,27.2455,27.3024,22445.0
2018-10-22 15:30:00,33.63,33.64,33.62,33.64,14353.0,27.2942,27.3024,27.2861,27.3024,14353.0
2018-10-22 15:35:00,33.65,33.68,33.63,33.64,53296.0,27.3105,27.3348,27.2942,27.3024,53296.0
2018-10-22 15:40:00,33.63,33.66,33.6,33.66,37208.0,27.2942,27.3186,27.2699,27.3186,37208.0
2018-10-22 15:45:00,33.66,33.66,33.6,33.62,41509.0,27.3186,27.3186,27.2699,27.2861,41509.0
2018-10-22 15:50:00,33.61,33.62,33.53,33.54,52498.0,27.278,27.2861,27.2131,27.2212,52498.0
2018-10-22 15:55:00,33.54,33.56,33.53,33.54,128303.0,27.2212,27.2374,27.2131,27.2212,128303.0
2018-10-23 09:30:00,33.16,33.56,33.1,33.54,20701.0,26.9128,27.2374,26.8641,27.2212,20701.0
2018-10-23 09:35:00,33.54,33.6,33.16,33.16,19443.0,27.2212,27.2699,26.9128,26.9128,19443.0
2018-10-23 09:40:00,33.18,33.25,33.04,33.04,12452.0,26.929,26.9858,26.8154,26.8154,12452.0
2018-10-23 09:45:00,33.02,33.04,32.89,33.0,40831.0,26.7992,26.8154,26.6937,26.7829,40831.0
2018-10-23 09:50:00,33.0,33.1,32.96,33.06,17858.0,26.7829,26.8641,26.7505,26.8316,17858.0
2018-10-23 09:55:00,33.06,33.12,32.95,33.12,21582.0,26.8316,26.8803,26.7424,26.8803,21582.0
2018-10-23 10:00:00,33.12,33.2,33.01,33.03,29593.0,26.8803,26.9453,26.791,26.8073,29593.0
2018-10-23 10:05:00,33.03,33.07,32.92,32.98,21452.0,26.8073,26.8397,26.718,26.7667,21452.0
2018-10-23 10:10:00,32.98,33.01,32.8,32.81,22145.0,26.7667,26.791,26.6206,26.6287,22145.0
2018-10-23 10:15:00,32.8,32.84,32.74,32.78,15890.0,26.6206,26.6531,26.5719,26.6044,15890.0
2018-10-23 10:20:00,32.82,32.85,32.74,32.81,23138.0,26.6368,26.6612,26.5719,26.6287,23138.0
2018-10-23 10:25:00,32.81,32.91,32.79,32.83,17117.0,26.6287,26.7099,26.6125,26.645,17117.0
2018-10-23 10:30:00,32.85,32.85,32.77,32.8,20008.0,26.6612,26.6612,26.5963,26.6206,20008.0
2018-10-23 10:35:00,32.8,32.88,32.76,32.88,19218.0,26.6206,26.6855,26.5881,26.6855,19218.0
2018-10-23 10:40:00,32.88,33.01,32.86,32.97,25093.0,26.6855,26.791,26.6693,26.7586,25093.0
2018-10-23 10:45:00,32.96,33.13,32.95,33.12,23886.0,26.7505,26.8884,26.7424,26.8803,23886.0
2018-10-23 10:50:00,33.1,33.12,33.01,33.01,15470.0,26.8641,26.8803,26.791,26.791,15470.0
2018-10-23 10:55:00,33.02,33.16,33.02,33.11,21911.0,26.7992,26.9128,26.7992,26.8722,21911.0
2018-10-23 11:00:00,33.09,33.12,33.04,33.06,13741.0,26.856,26.8803,26.8154,26.8316,13741.0
2018-10-23 11:05:00,33.05,33.16,33.04,33.12,13400.0,26.8235,26.9128,26.8154,26.8803,13400.0
2018-10-23 11:10:00,33.14,33.23,33.11,33.21,15962.0,26.8966,26.9696,26.8722,26.9534,15962.0
2018-10-23 11:15:00,33.2,33.21,33.14,33.2,13220.0,26.9453,26.9534,26.8966,26.9453,13220.0
2018-10-23 11:20:00,33.21,33.34,33.19,33.29,24561.0,26.9534,27.0589,26.9371,27.0183,24561.0
2018-10-23 11:25:00,33.29,33.33,33.24,33.28,13516.0,27.0183,27.0508,26.9777,27.0102,13516.0
2018-10-23 11:30:00,33.29,33.33,33.25,33.33,19952.0,27.0183,27.0508,26.9858,27.0508,19952.0
2018-10-23 11:35:00,33.35,33.37,33.31,33.32,17532.0,27.067,27.0832,27.0345,27.0426,17532.0
2018-10-23 11:40:00,33.3,33.31,33.26,33.28,10315.0,27.0264,27.0345,26.9939,27.0102,10315.0
2018-10-23 11:45:00,33.27,33.29,33.23,33.27,16687.0,27.0021,27.0183,26.9696,27.0021,16687.0
2018-10-23 11:50:00,33.27,33.35,33.25,33.35,12929.0,27.0021,27.067,26.9858,27.067,12929.0
2018-10-23 11:55:00,33.34,33.34,33.28,33.28,13380.0,27.0589,27.0589,27.0102,27.0102,13380.0
2018-10-23 12:00:00,33.27,33.27,33.2,33.2,11185.0,27.0021,27.0021,26.9453,26.9453,11185.0
2018-10-23 12:05:00,33.21,33.36,33.21,33.34,17397.0,26.9534,27.0751,26.9534,27.0589,17397.0
2018-10-23 12:10:00,33.35,33.41,33.34,33.37,27092.0,27.067,27.1157,27.0589,27.0832,27092.0
2018-10-23 12:15:00,33.38,33.38,33.35,33.37,6344.0,27.0913,27.0913,27.067,27.0832,6344.0
2018-10-23 12:20:00,33.37,33.44,33.37,33.41,9633.0,27.0832,27.14,27.0832,27.1157,9633.0
2018-10-23 12:25:00,33.4,33.46,33.39,33.43,9732.0,27.1076,27.1563,27.0995,27.1319,9732.0
2018-10-23 12:30:00,33.42,33.5,33.41,33.49,14755.0,27.1238,27.1887,27.1157,27.1806,14755.0
2018-10-23 12:35:00,33.49,33.5,33.44,33.45,11961.0,27.1806,27.1887,27.14,27.1482,11961.0
2018-10-23 12:40:00,33.43,33.48,33.43,33.43,8072.0,27.1319,27.1725,27.1319,27.1319,8072.0
2018-10-23 12:45:00,33.42,33.44,33.38,33.4,7400.0,27.1238,27.14,27.0913,27.1076,7400.0
2018-10-23 12:50:00,33.4,33.44,33.38,33.39,13315.0,27.1076,27.14,27.0913,27.0995,13315.0
2018-10-23 12:55:00,33.39,33.4,33.36,33.37,4900.0,27.0995,27.1076,27.0751,27.0832,4900.0
2018-10-23 13:00:00,33.36,33.48,33.35,33.45,15762.0,27.0751,27.1725,27.067,27.1482,15762.0
2018-10-23 13:05:00,33.45,33.55,33.44,33.54,11313.0,27.1482,27.2293,27.14,27.2212,11313.0
2018-10-23 13:10:00,33.53,33.59,33.52,33.55,9588.0,27.2131,27.2618,27.205,27.2293,9588.0
2018-10-23 13:15:00,33.55,33.57,33.49,33.5,8531.0,27.2293,27.2455,27.1806,27.1887,8531.0
2018-10-23 13:20:00,33.5,33.59,33.49,33.58,8825.0,27.1887,27.2618,27.1806,27.2537,8825.0
2018-10-23 13:25:00,33.59,33.67,33.59,33.66,13695.0,27.2618,27.3267,27.2618,27.3186,13695.0
2018-10-23 13:30:00,33.66,33.69,33.63,33.66,14544.0,27.3186,27.3429,27.2942,27.3186,14544.0
2018-10-23 13:35:00,33.65,33.7,33.63,33.68,28846.0,27.3105,27.3511,27.2942,27.3348,28846.0
2018-10-23 13:40:00,33.68,33.72,33.65,33.7,26274.0,27.3348,27.3673,27.3105,27.3511,26274.0
2018-10-23 13:45:00,33.72,33.72,33.69,33.71,17702.0,27.3673,27.3673,27.3429,27.3592,17702.0
2018-10-23 13:50:00,33.7,33.74,33.67,33.68,20086.0,27.3511,27.3835,27.3267,27.3348,20086.0
2018-10-23 13:55:00,33.68,33.71,33.68,33.68,14600.0,27.3348,27.3592,27.3348,27.3348,14600.0
2018-10-23 14:00:00,33.69,33.73,33.62,33.63,45761.0,27.3429,27.3754,27.2861,27.2942,45761.0
2018-10-23 14:05:00,33.62,33.71,33.61,33.68,10402.0,27.2861,27.3592,27.278,27.3348,10402.0
2018-10-23 14:10:00,33.66,33.75,33.64,33.7,10813.0,27.3186,27.3916,27.3024,27.3511,10813.0
2018-10-23 14:15:00,33.72,33.79,33.71,33.78,15413.0,27.3673,27.4241,27.3592,27.416,15413.0
2018-10-23 14:20:00,33.77,33.77,33.7,33.75,13312.0,27.4079,27.4079,27.3511,27.3916,13312.0
2018-10-23 14:25:00,33.75,33.75,33.69,33.73,12459.0,27.3916,27.3916,27.3429,27.3754,12459.0
2018-10-23 14:30:00,33.74,33.8,33.73,33.77,9892.0,27.3835,27.4322,27.3754,27.4079,9892.0
2018-10-23 14:35:00,33.77,33.81,33.76,33.76,11561.0,27.4079,27.4403,27.3998,27.3998,11561.0
2018-10-23 14:40:00,33.76,33.79,33.71,33.75,17579.0,27.3998,27.4241,27.3592,27.3916,17579.0
2018-10-23 14:45:00,33.75,33.8,33.71,33.8,14363.0,27.3916,27.4322,27.3592,27.4322,14363.0
2018-10-23 14:50:00,33.79,33.84,33.79,33.82,9996.0,27.4241,27.4647,27.4241,27.4484,9996.0
2018-10-23 14:55:00,33.81,33.85,33.8,33.8,18414.0,27.4403,27.4728,27.4322,27.4322,18414.0
2018-10-23 15:00:00,33.81,33.82,33.74,33.77,34978.0,27.4403,27.4484,27.3835,27.4079,34978.0
2018-10-23 15:05:00,33.76,33.81,33.74,33.8,26999.0,27.3998,27.4403,27.3835,27.4322,26999.0
2018-10-23 15:10:00,33.79,33.81,33.76,33.78,17054.0,27.4241,27.4403,27.3998,27.416,17054.0
2018-10-23 15:15:00,33.78,33.8,33.75,33.75,11731.0,27.416,27.4322,27.3916,27.3916,11731.0
2018-10-23 15:20:00,33.75,33.81,33.75,33.79,27583.0,27.3916,27.4403,27.3916,27.4241,27583.0
2018-10-23 15:25:00,33.79,33.81,33.71,33.72,18700.0,27.4241,27.4403,27.3592,27.3673,18700.0
2018-10-23 15:30:00,33.72,33.73,33.65,33.73,34744.0,27.3673,27.3754,27.3105,27.3754,34744.0
2018-10-23 15:35:00,33.72,33.75,33.66,33.67,21345.0,27.3673,27.3916,27.3186,27.3267,21345.0
2018-10-23 15:40:00,33.67,33.69,33.61,33.63,30001.0,27.3267,27.3429,27.278,27.2942,30001.0
2018-10-23 15:45:00,33.62,33.66,33.6,33.64,40876.0,27.2861,27.3186,27.2699,27.3024,40876.0
2018-10-23 15:50:00,33.64,33.65,33.6,33.62,36851.0,27.3024,27.3105,27.2699,27.2861,36851.0
2018-10-23 15:55:00,33.62,33.63,33.58,33.62,74888.0,27.2861,27.2942,27.2537,27.2861,74888.0
2018-10-24 09:30:00,33.6,33.88,33.6,33.85,30057.0,27.2699,27.4971,27.2699,27.4728,30057.0
2018-10-24 09:35:00,33.88,33.93,33.67,33.77,12688.0,27.4971,27.5377,27.3267,27.4079,12688.0
2018-10-24 09:40:00,33.79,33.89,33.68,33.83,10725.0,27.4241,27.5053,27.3348,27.4566,10725.0
2018-10-24 09:45:00,33.85,33.95,33.75,33.93,22996.0,27.4728,27.554,27.3916,27.5377,22996.0
2018-10-24 09:50:00,33.91,34.16,33.91,34.06,30931.0,27.5215,27.7244,27.5215,27.6432,30931.0
2018-10-24 09:55:00,34.08,34.34,34.05,34.34,37897.0,27.6595,27.8705,27.6351,27.8705,37897.0
2018-10-24 10:00:00,34.32,34.32,34.03,34.03,26086.0,27.8542,27.8542,27.6189,27.6189,26086.0
2018-10-24 10:05:00,34.03,34.19,33.99,34.11,18470.0,27.6189,27.7487,27.5864,27.6838,18470.0
2018-10-24 10:10:00,34.13,34.21,34.11,34.11,9629.0,27.7,27.765,27.6838,27.6838,9629.0
2018-10-24 10:15:00,34.07,34.1,34.01,34.03,11449.0,27.6513,27.6757,27.6027,27.6189,11449.0
2018-10-24 10:20:00,34.03,34.13,34.02,34.13,38987.0,27.6189,27.7,27.6108,27.7,38987.0
2018-10-24 10:25:00,34.14,34.15,33.97,34.06,36174.0,27.7082,27.7163,27.5702,27.6432,36174.0
2018-10-24 10:30:00,34.03,34.18,33.98,34.02,47354.0,27.6189,27.7406,27.5783,27.6108,47354.0
2018-10-24 10:35:00,34.04,34.1,33.85,33.89,27684.0,27.627,27.6757,27.4728,27.5053,27684.0
2018-10-24 10:40:00,33.89,33.97,33.87,33.94,17010.0,27.5053,27.5702,27.489,27.5458,17010.0
2018-10-24 10:45:00,33.92,34.06,33.88,34.05,15661.0,27.5296,27.6432,27.4971,27.6351,15661.0
2018-10-24 10:50:00,34.06,34.12,34.04,34.1,9923.0,27.6432,27.6919,27.627,27.6757,9923.0
2018-10-24 10:55:00,34.09,34.13,34.08,34.11,9934.0,27.6676,27.7,27.6595,27.6838,9934.0
2018-10-24 11:00:00,34.1,34.1,33.99,34.04,11029.0,27.6757,27.6757,27.5864,27.627,11029.0
2018-10-24 11:05:00,34.03,34.03,33.85,33.87,9154.0,27.6189,27.6189,27.4728,27.489,9154.0
2018-10-24 11:10:00,33.88,33.97,33.88,33.96,8595.0,27.4971,27.5702,27.4971,27.5621,8595.0
2018-10-24 11:15:00,33.96,34.03,33.94,33.98,11993.0,27.5621,27.6189,27.5458,27.5783,11993.0
2018-10-24 11:20:00,33.96,34.04,33.93,34.03,8800.0,27.5621,27.627,27.5377,27.6189,8800.0
2018-10-24 11:25:00,34.03,34.07,34.0,34.0,7006.0,27.6189,27.6513,27.5945,27.5945,7006.0
2018-10-24 11:30:00,33.99,34.07,33.98,34.04,10124.0,27.5864,27.6513,27.5783,27.627,10124.0
2018-10-24 11:35:00,34.04,34.09,34.02,34.09,9417.0,27.627,27.6676,27.6108,27.6676,9417.0
2018-10-24 11:40:00,34.08,34.14,34.08,34.13,12481.0,27.6595,27.7082,27.6595,27.7,12481.0
2018-10-24 11:45:00,34.12,34.32,34.12,34.31,9699.0,27.6919,27.8542,27.6919,27.8461,9699.0
2018-10-24 11:50:00,34.29,34.43,34.28,34.43,18005.0,27.8299,27.9435,27.8218,27.9435,18005.0
2018-10-24 11:55:00,34.43,34.54,34.42,34.48,17035.0,27.9435,28.0328,27.9354,27.9841,17035.0
2018-10-24 12:00:00,34.49,34.5,34.36,34.4,12104.0,27.9922,28.0003,27.8867,27.9192,12104.0
2018-10-24 12:05:00,34.42,34.42,34.32,34.37,11626.0,27.9354,27.9354,27.8542,27.8948,11626.0
2018-10-24 12:10:00,34.37,34.44,34.34,34.41,15714.0,27.8948,27.9516,27.8705,27.9273,15714.0
2018-10-24 12:15:00,34.42,34.49,34.37,34.38,16043.0,27.9354,27.9922,27.8948,27.9029,16043.0
2018-10-24 12:20:00,34.37,34.44,34.32,34.33,11008.0,27.8948,27.9516,27.8542,27.8624,11008.0
2018-10-24 12:25:00,34.33,34.49,34.33,34.48,12994.0,27.8624,27.9922,27.8624,27.9841,12994.0
2018-10-24 12:30:00,34.48,34.5,34.41,34.47,11190.0,27.9841,28.0003,27.9273,27.976,11190.0
2018-10-24 12:35:00,34.45,34.47,34.35,34.39,13137.0,27.9598,27.976,27.8786,27.9111,13137.0
2018-10-24 12:40:00,34.4,34.41,34.32,34.34,4049.0,27.9192,27.9273,27.8542,27.8705,4049.0
2018-10-24 12:45:00,34.33,34.33,34.24,34.25,7513.0,27.8624,27.8624,27.7893,27.7974,7513.0
2018-10-24 12:50:00,34.22,34.3,34.19,34.3,9625.0,27.7731,27.838,27.7487,27.838,9625.0
2018-10-24 12:55:00,34.3,34.34,34.28,34.31,7665.0,27.838,27.8705,27.8218,27.8461,7665.0
2018-10-24 13:00:00,34.3,34.3,34.17,34.2,9511.0,27.838,27.838,27.7325,27.7569,9511.0
2018-10-24 13:05:00,34.2,34.2,34.13,34.14,14098.0,27.7569,27.7569,27.7,27.7082,14098.0
2018-10-24 13:10:00,34.13,34.16,34.1,34.1,8977.0,27.7,27.7244,27.6757,27.6757,8977.0
2018-10-24 13:15:00,34.11,34.23,34.06,34.21,14720.0,27.6838,27.7812,27.6432,27.765,14720.0
2018-10-24 13:20:00,34.2,34.23,34.17,34.18,11223.0,27.7569,27.7812,27.7325,27.7406,11223.0
2018-10-24 13:25:00,34.17,34.18,34.13,34.16,10654.0,27.7325,27.7406,27.7,27.7244,10654.0
2018-10-24 13:30:00,34.16,34.18,34.1,34.13,21529.0,27.7244,27.7406,27.6757,27.7,21529.0
2018-10-24 13:35:00,34.13,34.13,34.04,34.04,18378.0,27.7,27.7,27.627,27.627,18378.0
2018-10-24 13:40:00,34.05,34.13,34.03,34.13,18719.0,27.6351,27.7,27.6189,27.7,18719.0
2018-10-24 13:45:00,34.13,34.16,34.09,34.15,13073.0,27.7,27.7244,27.6676,27.7163,13073.0
2018-10-24 13:50:00,34.16,34.16,34.08,34.13,7203.0,27.7244,27.7244,27.6595,27.7,7203.0
2018-10-24 13:55:00,34.11,34.11,34.0,34.01,9525.0,27.6838,27.6838,27.5945,27.6027,9525.0
2018-10-24 14:00:00,34.0,34.01,33.87,33.87,13766.0,27.5945,27.6027,27.489,27.489,13766.0
2018-10-24 14:05:00,33.87,33.89,33.75,33.78,19336.0,27.489,27.5053,27.3916,27.416,19336.0
2018-10-24 14:10:00,33.78,33.82,33.73,33.74,18055.0,27.416,27.4484,27.3754,27.3835,18055.0
2018-10-24 14:15:00,33.73,33.75,33.63,33.71,25882.0,27.3754,27.3916,27.2942,27.3592,25882.0
2018-10-24 14:20:00,33.72,33.77,33.69,33.76,6801.0,27.3673,27.4079,27.3429,27.3998,6801.0
2018-10-24 14:25:00,33.77,33.85,33.74,33.84,8535.0,27.4079,27.4728,27.3835,27.4647,8535.0
2018-10-24 14:30:00,33.86,33.88,33.8,33.88,11021.0,27.4809,27.4971,27.4322,27.4971,11021.0
2018-10-24 14:35:00,33.89,33.9,33.85,33.86,7458.0,27.5053,27.5134,27.4728,27.4809,7458.0
2018-10-24 14:40:00,33.85,33.85,33.73,33.75,14024.0,27.4728,27.4728,27.3754,27.3916,14024.0
2018-10-24 14:45:00,33.74,33.74,33.66,33.66,12217.0,27.3835,27.3835,27.3186,27.3186,12217.0
2018-10-24 14:50:00,33.65,33.67,33.59,33.63,13382.0,27.3105,27.3267,27.2618,27.2942,13382.0
2018-10-24 14:55:00,33.62,33.67,33.58,33.58,12519.0,27.2861,27.3267,27.2537,27.2537,12519.0
2018-10-24 15:00:00,33.59,33.59,33.47,33.48,23347.0,27.2618,27.2618,27.1644,27.1725,23347.0
2018-10-24 15:05:00,33.48,33.54,33.44,33.51,19032.0,27.1725,27.2212,27.14,27.1969,19032.0
2018-10-24 15:10:00,33.49,33.57,33.48,33.55,13785.0,27.1806,27.2455,27.1725,27.2293,13785.0
2018-10-24 15:15:00,33.54,33.57,33.5,33.55,32382.0,27.2212,27.2455,27.1887,27.2293,32382.0
2018-10-24 15:20:00,33.54,33.55,33.51,33.55,31881.0,27.2212,27.2293,27.1969,27.2293,31881.0
2018-10-24 15:25:00,33.54,33.56,33.49,33.5,64989.0,27.2212,27.2374,27.1806,27.1887,64989.0
2018-10-24 15:30:00,33.5,33.52,33.42,33.45,27731.0,27.1887,27.205,27.1238,27.1482,27731.0
2018-10-24 15:35:00,33.44,33.55,33.43,33.53,67607.0,27.14,27.2293,27.1319,27.2131,67607.0
2018-10-24 15:40:00,33.53,33.54,33.39,33.4,148386.0,27.2131,27.2212,27.0995,27.1076,148386.0
2018-10-24 15:45:00,33.39,33.4,33.3,33.3,61105.0,27.0995,27.1076,27.0264,27.0264,61105.0
2018-10-24 15:50:00,33.28,33.31,33.19,33.22,62590.0,27.0102,27.0345,26.9371,26.9615,62590.0
2018-10-24 15:55:00,33.21,33.32,33.11,33.22,265568.0,26.9534,27.0426,26.8722,26.9615,265568.0
2018-10-25 09:30:00,33.34,33.34,32.84,32.97,24853.0,27.0589,27.0589,26.6531,26.7586,24853.0
2018-10-25 09:35:00,33.01,33.28,32.99,33.18,42497.0,26.791,27.0102,26.7748,26.929,42497.0
2018-10-25 09:40:00,33.18,33.41,33.09,33.41,11247.0,26.929,27.1157,26.856,27.1157,11247.0
2018-10-25 09:45:00,33.38,33.38,33.13,33.36,15664.0,27.0913,27.0913,26.8884,27.0751,15664.0
2018-10-25 09:50:00,33.36,33.38,33.31,33.34,12209.0,27.0751,27.0913,27.0345,27.0589,12209.0
2018-10-25 09:55:00,33.32,33.41,33.29,33.37,28604.0,27.0426,27.1157,27.0183,27.0832,28604.0
2018-10-25 10:00:00,33.38,33.55,33.34,33.51,75432.0,27.0913,27.2293,27.0589,27.1969,75432.0
2018-10-25 10:05:00,33.52,33.57,33.33,33.34,20580.0,27.205,27.2455,27.0508,27.0589,20580.0
2018-10-25 10:10:00,33.32,33.32,33.19,33.24,28928.0,27.0426,27.0426,26.9371,26.9777,28928.0
2018-10-25 10:15:00,33.22,33.36,33.2,33.27,19166.0,26.9615,27.0751,26.9453,27.0021,19166.0
2018-10-25 10:20:00,33.27,33.34,33.2,33.26,16315.0,27.0021,27.0589,26.9453,26.9939,16315.0
2018-10-25 10:25:00,33.25,33.31,33.2,33.27,48555.0,26.9858,27.0345,26.9453,27.0021,48555.0
2018-10-25 10:30:00,33.29,33.3,33.21,33.23,37060.0,27.0183,27.0264,26.9534,26.9696,37060.0
2018-10-25 10:35:00,33.24,33.25,33.05,33.08,57235.0,26.9777,26.9858,26.8235,26.8479,57235.0
2018-10-25 10:40:00,33.08,33.1,33.04,33.07,24903.0,26.8479,26.8641,26.8154,26.8397,24903.0
2018-10-25 10:45:00,33.07,33.07,32.72,32.75,57611.0,26.8397,26.8397,26.5557,26.58,57611.0
2018-10-25 10:50:00,32.74,32.8,32.67,32.73,44541.0,26.5719,26.6206,26.5151,26.5638,44541.0
2018-10-25 10:55:00,32.73,32.77,32.6,32.6,42581.0,26.5638,26.5963,26.4583,26.4583,42581.0
2018-10-25 11:00:00,32.61,32.75,32.59,32.6,72736.0,26.4664,26.58,26.4502,26.4583,72736.0
2018-10-25 11:05:00,32.61,32.74,32.59,32.73,75985.0,26.4664,26.5719,26.4502,26.5638,75985.0
2018-10-25 11:10:00,32.71,32.75,32.67,32.75,50795.0,26.5476,26.58,26.5151,26.58,50795.0
2018-10-25 11:15:00,32.75,32.8,32.71,32.79,30591.0,26.58,26.6206,26.5476,26.6125,30591.0
2018-10-25 11:20:00,32.8,32.91,32.79,32.84,62148.0,26.6206,26.7099,26.6125,26.6531,62148.0
2018-10-25 11:25:00,32.84,32.91,32.82,32.86,63311.0,26.6531,26.7099,26.6368,26.6693,63311.0
2018-10-25 11:30:00,32.87,33.15,32.8,32.84,39547.0,26.6774,26.9047,26.6206,26.6531,39547.0
2018-10-25 11:35:00,32.83,32.89,32.8,32.8,15845.0,26.645,26.6937,26.6206,26.6206,15845.0
2018-10-25 11:40:00,32.8,32.81,32.67,32.69,19566.0,26.6206,26.6287,26.5151,26.5313,19566.0
2018-10-25 11:45:00,32.7,32.76,32.66,32.71,13713.0,26.5395,26.5881,26.507,26.5476,13713.0
2018-10-25 11:50:00,32.73,32.82,32.69,32.72,86074.0,26.5638,26.6368,26.5313,26.5557,86074.0
2018-10-25 11:55:00,32.75,32.78,32.69,32.73,9852.0,26.58,26.6044,26.5313,26.5638,9852.0
2018-10-25 12:00:00,32.73,32.75,32.71,32.75,8423.0,26.5638,26.58,26.5476,26.58,8423.0
2018-10-25 12:05:00,32.76,32.83,32.76,32.8,13707.0,26.5881,26.645,26.5881,26.6206,13707.0
2018-10-25 12:10:00,32.8,32.85,32.73,32.73,13130.0,26.6206,26.6612,26.5638,26.5638,13130.0
2018-10-25 12:15:00,32.72,32.73,32.69,32.71,10039.0,26.5557,26.5638,26.5313,26.5476,10039.0
2018-10-25 12:20:00,32.72,32.73,32.64,32.65,13776.0,26.5557,26.5638,26.4908,26.4989,13776.0
2018-10-25 12:25:00,32.66,32.7,32.61,32.62,15834.0,26.507,26.5395,26.4664,26.4745,15834.0
2018-10-25 12:30:00,32.61,32.62,32.53,32.54,23547.0,26.4664,26.4745,26.4015,26.4096,23547.0
2018-10-25 12:35:00,32.54,32.56,32.51,32.54,61358.0,26.4096,26.4258,26.3852,26.4096,61358.0
2018-10-25 12:40:00,32.55,32.56,32.45,32.47,45423.0,26.4177,26.4258,26.3365,26.3528,45423.0
2018-10-25 12:45:00,32.48,32.48,32.43,32.45,36896.0,26.3609,26.3609,26.3203,26.3365,36896.0
2018-10-25 12:50:00,32.45,32.52,32.44,32.51,39143.0,26.3365,26.3934,26.3284,26.3852,39143.0
2018-10-25 12:55:00,32.51,32.52,32.43,32.44,82812.0,26.3852,26.3934,26.3203,26.3284,82812.0
2018-10-25 13:00:00,32.44,32.49,32.4,32.41,26461.0,26.3284,26.369,26.296,26.3041,26461.0
2018-10-25 13:05:00,32.41,32.42,32.36,32.39,23474.0,26.3041,26.3122,26.2635,26.2879,23474.0
2018-10-25 13:10:00,32.37,32.41,32.32,32.4,56384.0,26.2716,26.3041,26.231,26.296,56384.0
2018-10-25 13:15:00,32.41,32.51,32.41,32.47,13028.0,26.3041,26.3852,26.3041,26.3528,13028.0
2018-10-25 13:20:00,32.46,32.48,32.44,32.44,10127.0,26.3447,26.3609,26.3284,26.3284,10127.0
2018-10-25 13:25:00,32.44,32.53,32.44,32.51,23429.0,26.3284,26.4015,26.3284,26.3852,23429.0
2018-10-25 13:30:00,32.51,32.57,32.49,32.53,17161.0,26.3852,26.4339,26.369,26.4015,17161.0
2018-10-25 13:35:00,32.54,32.66,32.54,32.65,36705.0,26.4096,26.507,26.4096,26.4989,36705.0
2018-10-25 13:40:00,32.63,32.67,32.6,32.66,54645.0,26.4826,26.5151,26.4583,26.507,54645.0
2018-10-25 13:45:00,32.66,32.71,32.65,32.68,88675.0,26.507,26.5476,26.4989,26.5232,88675.0
2018-10-25 13:50:00,32.68,32.69,32.65,32.67,197238.0,26.5232,26.5313,26.4989,26.5151,197238.0
2018-10-25 13:55:00,32.66,32.78,32.65,32.76,84738.0,26.507,26.6044,26.4989,26.5881,84738.0
2018-10-25 14:00:00,32.77,32.81,32.74,32.8,32622.0,26.5963,26.6287,26.5719,26.6206,32622.0
2018-10-25 14:05:00,32.8,32.9,32.8,32.88,36483.0,26.6206,26.7018,26.6206,26.6855,36483.0
2018-10-25 14:10:00,32.88,32.95,32.88,32.95,37084.0,26.6855,26.7424,26.6855,26.7424,37084.0
2018-10-25 14:15:00,32.97,33.0,32.9,32.91,24970.0,26.7586,26.7829,26.7018,26.7099,24970.0
2018-10-25 14:20:00,32.91,32.99,32.9,32.93,18500.0,26.7099,26.7748,26.7018,26.7261,18500.0
2018-10-25 14:25:00,32.93,32.96,32.88,32.91,24383.0,26.7261,26.7505,26.6855,26.7099,24383.0
2018-10-25 14:30:00,32.91,33.02,32.91,33.02,18170.0,26.7099,26.7992,26.7099,26.7992,18170.0
2018-10-25 14:35:00,33.01,33.02,32.93,32.98,76906.0,26.791,26.7992,26.7261,26.7667,76906.0
2018-10-25 14:40:00,32.98,33.07,32.91,33.0,319808.0,26.7667,26.8397,26.7099,26.7829,319808.0
2018-10-25 14:45:00,32.99,33.02,32.94,32.94,169397.0,26.7748,26.7992,26.7342,26.7342,169397.0
2018-10-25 14:50:00,32.93,32.93,32.82,32.93,36986.0,26.7261,26.7261,26.6368,26.7261,36986.0
2018-10-25 14:55:00,32.93,32.98,32.92,32.93,103889.0,26.7261,26.7667,26.718,26.7261,103889.0
2018-10-25 15:00:00,32.93,33.02,32.91,32.96,229716.0,26.7261,26.7992,26.7099,26.7505,229716.0
2018-10-25 15:05:00,32.98,33.08,32.96,33.0,247485.0,26.7667,26.8479,26.7505,26.7829,247485.0
2018-10-25 15:10:00,32.99,33.01,32.96,33.0,266191.0,26.7748,26.791,26.7505,26.7829,266191.0
2018-10-25 15:15:00,32.99,33.01,32.92,32.98,55184.0,26.7748,26.791,26.718,26.7667,55184.0
2018-10-25 15:20:00,32.98,33.0,32.95,32.97,12667.0,26.7667,26.7829,26.7424,26.7586,12667.0
2018-10-25 15:25:00,32.97,33.0,32.95,33.0,22907.0,26.7586,26.7829,26.7424,26.7829,22907.0
2018-10-25 15:30:00,33.01,33.01,32.88,32.88,21367.0,26.791,26.791,26.6855,26.6855,21367.0
2018-10-25 15:35:00,32.88,32.91,32.84,32.85,33994.0,26.6855,26.7099,26.6531,26.6612,33994.0
2018-10-25 15:40:00,32.86,32.91,32.84,32.9,33955.0,26.6693,26.7099,26.6531,26.7018,33955.0
2018-10-25 15:45:00,32.89,32.9,32.82,32.84,36531.0,26.6937,26.7018,26.6368,26.6531,36531.0
2018-10-25 15:50:00,32.84,32.85,32.78,32.83,56730.0,26.6531,26.6612,26.6044,26.645,56730.0
2018-10-25 15:55:00,32.83,32.85,32.79,32.85,164805.0,26.645,26.6612,26.6125,26.6612,164805.0
2018-10-26 09:30:00,32.55,32.82,32.47,32.6,60711.0,26.4177,26.6368,26.3528,26.4583,60711.0
2018-10-26 09:35:00,32.58,33.03,32.58,32.92,27049.0,26.4421,26.8073,26.4421,26.718,27049.0
2018-10-26 09:40:00,32.91,33.05,32.85,32.93,25986.0,26.7099,26.8235,26.6612,26.7261,25986.0
2018-10-26 09:45:00,32.94,33.03,32.86,32.92,31685.0,26.7342,26.8073,26.6693,26.718,31685.0
2018-10-26 09:50:00,32.91,32.91,32.81,32.89,19094.0,26.7099,26.7099,26.6287,26.6937,19094.0
2018-10-26 09:55:00,32.9,33.02,32.81,32.83,33623.0,26.7018,26.7992,26.6287,26.645,33623.0
2018-10-26 10:00:00,32.83,32.83,32.5,32.55,36414.0,26.645,26.645,26.3771,26.4177,36414.0
2018-10-26 10:05:00,32.53,32.55,32.29,32.4,76383.0,26.4015,26.4177,26.2067,26.296,76383.0
2018-10-26 10:10:00,32.44,32.73,32.44,32.68,65354.0,26.3284,26.5638,26.3284,26.5232,65354.0
2018-10-26 10:15:00,32.68,32.8,32.63,32.78,41230.0,26.5232,26.6206,26.4826,26.6044,41230.0
2018-10-26 10:20:00,32.82,32.91,32.77,32.89,23341.0,26.6368,26.7099,26.5963,26.6937,23341.0
2018-10-26 10:25:00,32.92,32.99,32.8,32.84,25558.0,26.718,26.7748,26.6206,26.6531,25558.0
2018-10-26 10:30:00,32.83,32.92,32.79,32.87,31833.0,26.645,26.718,26.6125,26.6774,31833.0
2018-10-26 10:35:00,32.86,32.88,32.79,32.82,27449.0,26.6693,26.6855,26.6125,26.6368,27449.0
2018-10-26 10:40:00,32.82,32.9,32.68,32.69,23315.0,26.6368,26.7018,26.5232,26.5313,23315.0
2018-10-26 10:45:00,32.69,32.69,32.55,32.6,25468.0,26.5313,26.5313,26.4177,26.4583,25468.0
2018-10-26 10:50:00,32.61,32.69,32.6,32.63,18529.0,26.4664,26.5313,26.4583,26.4826,18529.0
2018-10-26 10:55:00,32.63,32.69,32.49,32.51,27593.0,26.4826,26.5313,26.369,26.3852,27593.0
2018-10-26 11:00:00,32.5,32.6,32.49,32.59,45716.0,26.3771,26.4583,26.369,26.4502,45716.0
2018-10-26 11:05:00,32.58,32.71,32.52,32.66,32162.0,26.4421,26.5476,26.3934,26.507,32162.0
2018-10-26 11:10:00,32.66,32.85,32.66,32.79,34198.0,26.507,26.6612,26.507,26.6125,34198.0
2018-10-26 11:15:00,32.79,32.9,32.77,32.8,21792.0,26.6125,26.7018,26.5963,26.6206,21792.0
2018-10-26 11:20:00,32.8,32.82,32.71,32.8,22292.0,26.6206,26.6368,26.5476,26.6206,22292.0
2018-10-26 11:25:00,32.81,32.99,32.8,32.97,33986.0,26.6287,26.7748,26.6206,26.7586,33986.0
2018-10-26 11:30:00,32.97,33.16,32.97,33.16,31987.0,26.7586,26.9128,26.7586,26.9128,31987.0
2018-10-26 11:35:00,33.16,33.2,33.08,33.11,41025.0,26.9128,26.9453,26.8479,26.8722,41025.0
2018-10-26 11:40:00,33.11,33.12,33.07,33.07,56432.0,26.8722,26.8803,26.8397,26.8397,56432.0
2018-10-26 11:45:00,33.07,33.11,32.98,33.0,33645.0,26.8397,26.8722,26.7667,26.7829,33645.0
2018-10-26 11:50:00,33.0,33.06,32.99,33.01,23800.0,26.7829,26.8316,26.7748,26.791,23800.0
2018-10-26 11:55:00,33.02,33.07,32.99,33.0,18947.0,26.7992,26.8397,26.7748,26.7829,18947.0
2018-10-26 12:00:00,33.02,33.13,33.02,33.13,20188.0,26.7992,26.8884,26.7992,26.8884,20188.0
2018-10-26 12:05:00,33.14,33.15,33.09,33.12,11938.0,26.8966,26.9047,26.856,26.8803,11938.0
2018-10-26 12:10:00,33.13,33.14,33.09,33.1,14783.0,26.8884,26.8966,26.856,26.8641,14783.0
2018-10-26 12:15:00,33.11,33.21,33.09,33.19,26965.0,26.8722,26.9534,26.856,26.9371,26965.0
2018-10-26 12:20:00,33.15,33.29,33.15,33.23,13558.0,26.9047,27.0183,26.9047,26.9696,13558.0
2018-10-26 12:25:00,33.22,33.22,33.15,33.18,12758.0,26.9615,26.9615,26.9047,26.929,12758.0
2018-10-26 12:30:00,33.19,33.24,33.18,33.24,13093.0,26.9371,26.9777,26.929,26.9777,13093.0
2018-10-26 12:35:00,33.25,33.27,33.15,33.22,19550.0,26.9858,27.0021,26.9047,26.9615,19550.0
2018-10-26 12:40:00,33.22,33.3,33.19,33.28,10214.0,26.9615,27.0264,26.9371,27.0102,10214.0
2018-10-26 12:45:00,33.29,33.42,33.28,33.41,16484.0,27.0183,27.1238,27.0102,27.1157,16484.0
2018-10-26 12:50:00,33.41,33.42,33.31,33.37,13215.0,27.1157,27.1238,27.0345,27.0832,13215.0
2018-10-26 12:55:00,33.35,33.43,33.32,33.38,11073.0,27.067,27.1319,27.0426,27.0913,11073.0
2018-10-26 13:00:00,33.38,33.57,33.38,33.56,25135.0,27.0913,27.2455,27.0913,27.2374,25135.0
2018-10-26 13:05:00,33.54,33.57,33.39,33.42,12086.0,27.2212,27.2455,27.0995,27.1238,12086.0
2018-10-26 13:10:00,33.39,33.44,33.36,33.42,13931.0,27.0995,27.14,27.0751,27.1238,13931.0
2018-10-26 13:15:00,33.44,33.5,33.38,33.46,32501.0,27.14,27.1887,27.0913,27.1563,32501.0
2018-10-26 13:20:00,33.47,33.5,33.43,33.47,8633.0,27.1644,27.1887,27.1319,27.1644,8633.0
2018-10-26 13:25:00,33.47,33.5,33.39,33.39,9051.0,27.1644,27.1887,27.0995,27.0995,9051.0
2018-10-26 13:30:00,33.39,33.39,33.27,33.28,12381.0,27.0995,27.0995,27.0021,27.0102,12381.0
2018-10-26 13:35:00,33.27,33.32,33.2,33.23,9960.0,27.0021,27.0426,26.9453,26.9696,9960.0
2018-10-26 13:40:00,33.24,33.3,33.21,33.29,9086.0,26.9777,27.0264,26.9534,27.0183,9086.0
2018-10-26 13:45:00,33.3,33.34,33.26,33.3,8400.0,27.0264,27.0589,26.9939,27.0264,8400.0
2018-10-26 13:50:00,33.31,33.36,33.26,33.34,6537.0,27.0345,27.0751,26.9939,27.0589,6537.0
2018-10-26 13:55:00,33.36,33.39,33.34,33.34,10705.0,27.0751,27.0995,27.0589,27.0589,10705.0
2018-10-26 14:00:00,33.33,33.36,33.19,33.23,9387.0,27.0508,27.0751,26.9371,26.9696,9387.0
2018-10-26 14:05:00,33.23,33.24,33.19,33.21,8817.0,26.9696,26.9777,26.9371,26.9534,8817.0
2018-10-26 14:10:00,33.21,33.26,33.16,33.18,10539.0,26.9534,26.9939,26.9128,26.929,10539.0
2018-10-26 14:15:00,33.19,33.22,33.19,33.2,12720.0,26.9371,26.9615,26.9371,26.9453,12720.0
2018-10-26 14:20:00,33.22,33.24,33.14,33.2,13155.0,26.9615,26.9777,26.8966,26.9453,13155.0
2018-10-26 14:25:00,33.21,33.29,33.2,33.24,8761.0,26.9534,27.0183,26.9453,26.9777,8761.0
2018-10-26 14:30:00,33.23,33.27,33.2,33.23,9992.0,26.9696,27.0021,26.9453,26.9696,9992.0
2018-10-26 14:35:00,33.23,33.36,33.22,33.32,11613.0,26.9696,27.0751,26.9615,27.0426,11613.0
2018-10-26 14:40:00,33.33,33.35,33.24,33.24,10404.0,27.0508,27.067,26.9777,26.9777,10404.0
2018-10-26 14:45:00,33.24,33.26,33.19,33.23,9304.0,26.9777,26.9939,26.9371,26.9696,9304.0
2018-10-26 14:50:00,33.23,33.26,33.2,33.2,12410.0,26.9696,26.9939,26.9453,26.9453,12410.0
2018-10-26 14:55:00,33.19,33.21,33.11,33.12,12448.0,26.9371,26.9534,26.8722,26.8803,12448.0
2018-10-26 15:00:00,33.13,33.13,32.98,32.98,56124.0,26.8884,26.8884,26.7667,26.7667,56124.0
2018-10-26 15:05:00,32.98,33.03,32.95,33.03,41874.0,26.7667,26.8073,26.7424,26.8073,41874.0
2018-10-26 15:10:00,33.04,33.08,32.97,33.02,35515.0,26.8154,26.8479,26.7586,26.7992,35515.0
2018-10-26 15:15:00,33.01,33.19,33.01,33.18,13989.0,26.791,26.9371,26.791,26.929,13989.0
2018-10-26 15:20:00,33.19,33.26,33.16,33.16,17104.0,26.9371,26.9939,26.9128,26.9128,17104.0
2018-10-26 15:25:00,33.16,33.18,33.11,33.13,22417.0,26.9128,26.929,26.8722,26.8884,22417.0
2018-10-26 15:30:00,33.12,33.13,33.03,33.04,29027.0,26.8803,26.8884,26.8073,26.8154,29027.0
2018-10-26 15:35:00,33.05,33.15,33.03,33.09,26711.0,26.8235,26.9047,26.8073,26.856,26711.0
2018-10-26 15:40:00,33.08,33.09,32.98,32.98,51322.0,26.8479,26.856,26.7667,26.7667,51322.0
2018-10-26 15:45:00,32.99,33.16,32.98,33.12,39522.0,26.7748,26.9128,26.7667,26.8803,39522.0
2018-10-26 15:50:00,33.13,33.19,33.11,33.14,45239.0,26.8884,26.9371,26.8722,26.8966,45239.0
2018-10-26 15:55:00,33.15,33.15,33.02,33.05,83166.0,26.9047,26.9047,26.7992,26.8235,83166.0
2018-10-29 09:30:00,33.46,33.7,33.43,33.64,13261.0,27.1563,27.3511,27.1319,27.3024,13261.0
2018-10-29 09:35:00,33.65,34.15,33.62,34.03,29002.0,27.3105,27.7163,27.2861,27.6189,29002.0
2018-10-29 09:40:00,34.02,34.19,33.98,34.15,22316.0,27.6108,27.7487,27.5783,27.7163,22316.0
2018-10-29 09:45:00,34.11,34.3,34.09,34.26,30024.0,27.6838,27.838,27.6676,27.8056,30024.0
2018-10-29 09:50:00,34.25,34.38,34.17,34.31,27278.0,27.7974,27.9029,27.7325,27.8461,27278.0
2018-10-29 09:55:00,34.31,34.4,34.24,34.35,21706.0,27.8461,27.9192,27.7893,27.8786,21706.0
2018-10-29 10:00:00,34.39,34.58,34.38,34.52,25327.0,27.9111,28.0653,27.9029,28.0166,25327.0
2018-10-29 10:05:00,34.51,34.66,34.49,34.66,16455.0,28.0085,28.1302,27.9922,28.1302,16455.0
2018-10-29 10:10:00,34.67,34.67,34.55,34.58,20707.0,28.1383,28.1383,28.0409,28.0653,20707.0
2018-10-29 10:15:00,34.6,34.63,34.55,34.57,19672.0,28.0815,28.1058,28.0409,28.0572,19672.0
2018-10-29 10:20:00,34.58,34.62,34.54,34.58,30198.0,28.0653,28.0977,28.0328,28.0653,30198.0
2018-10-29 10:25:00,34.58,34.68,34.53,34.68,33659.0,28.0653,28.1464,28.0247,28.1464,33659.0
2018-10-29 10:30:00,34.7,34.77,34.68,34.72,34084.0,28.1627,28.2195,28.1464,28.1789,34084.0
2018-10-29 10:35:00,34.72,34.72,34.63,34.68,25464.0,28.1789,28.1789,28.1058,28.1464,25464.0
2018-10-29 10:40:00,34.69,34.76,34.66,34.72,22001.0,28.1545,28.2114,28.1302,28.1789,22001.0
2018-10-29 10:45:00,34.73,34.73,34.53,34.57,29932.0,28.187,28.187,28.0247,28.0572,29932.0
2018-10-29 10:50:00,34.57,34.78,34.57,34.78,21156.0,28.0572,28.2276,28.0572,28.2276,21156.0
2018-10-29 10:55:00,34.79,34.82,34.67,34.69,19215.0,28.2357,28.2601,28.1383,28.1545,19215.0
2018-10-29 11:00:00,34.7,34.81,34.7,34.75,67017.0,28.1627,28.2519,28.1627,28.2032,67017.0
2018-10-29 11:05:00,34.74,34.76,34.62,34.66,21291.0,28.1951,28.2114,28.0977,28.1302,21291.0
2018-10-29 11:10:00,34.66,34.67,34.61,34.63,20029.0,28.1302,28.1383,28.0896,28.1058,20029.0
2018-10-29 11:15:00,34.62,34.71,34.62,34.69,25298.0,28.0977,28.1708,28.0977,28.1545,25298.0
2018-10-29 11:20:00,34.7,34.73,34.66,34.72,18845.0,28.1627,28.187,28.1302,28.1789,18845.0
2018-10-29 11:25:00,34.73,34.79,34.69,34.79,26797.0,28.187,28.2357,28.1545,28.2357,26797.0
2018-10-29 11:30:00,34.79,34.86,34.77,34.79,20958.0,28.2357,28.2925,28.2195,28.2357,20958.0
2018-10-29 11:35:00,34.78,34.81,34.71,34.73,36635.0,28.2276,28.2519,28.1708,28.187,36635.0
2018-10-29 11:40:00,34.72,34.8,34.68,34.8,29210.0,28.1789,28.2438,28.1464,28.2438,29210.0
2018-10-29 11:45:00,34.8,34.81,34.75,34.79,20888.0,28.2438,28.2519,28.2032,28.2357,20888.0
2018-10-29 11:50:00,34.79,34.79,34.7,34.7,13730.0,28.2357,28.2357,28.1627,28.1627,13730.0
2018-10-29 11:55:00,34.7,34.71,34.65,34.67,21272.0,28.1627,28.1708,28.1221,28.1383,21272.0
2018-10-29 12:00:00,34.67,34.7,34.64,34.65,11784.0,28.1383,28.1627,28.114,28.1221,11784.0
2018-10-29 12:05:00,34.67,34.68,34.61,34.65,18605.0,28.1383,28.1464,28.0896,28.1221,18605.0
2018-10-29 12:10:00,34.66,34.75,34.63,34.72,41915.0,28.1302,28.2032,28.1058,28.1789,41915.0
2018-10-29 12:15:00,34.73,34.75,34.69,34.7,16218.0,28.187,28.2032,28.1545,28.1627,16218.0
2018-10-29 12:20:00,34.72,34.72,34.63,34.72,15661.0,28.1789,28.1789,28.1058,28.1789,15661.0
2018-10-29 12:25:00,34.73,34.85,34.72,34.85,47932.0,28.187,28.2844,28.1789,28.2844,47932.0
2018-10-29 12:30:00,34.84,34.84,34.76,34.77,16004.0,28.2763,28.2763,28.2114,28.2195,16004.0
2018-10-29 12:35:00,34.78,34.9,34.78,34.88,18072.0,28.2276,28.325,28.2276,28.3087,18072.0
2018-10-29 12:40:00,34.88,35.06,34.88,35.02,25997.0,28.3087,28.4548,28.3087,28.4224,25997.0
2018-10-29 12:45:00,35.03,35.06,35.0,35.02,16293.0,28.4305,28.4548,28.4061,28.4224,16293.0
2018-10-29 12:50:00,35.02,35.06,34.99,35.03,14106.0,28.4224,28.4548,28.398,28.4305,14106.0
2018-10-29 12:55:00,35.03,35.08,34.98,35.06,12513.0,28.4305,28.4711,28.3899,28.4548,12513.0
2018-10-29 13:00:00,35.07,35.1,34.99,35.05,19477.0,28.463,28.4873,28.398,28.4467,19477.0
2018-10-29 13:05:00,35.05,35.1,35.0,35.09,15539.0,28.4467,28.4873,28.4061,28.4792,15539.0
2018-10-29 13:10:00,35.09,35.1,35.06,35.1,39964.0,28.4792,28.4873,28.4548,28.4873,39964.0
2018-10-29 13:15:00,35.09,35.1,35.06,35.09,30281.0,28.4792,28.4873,28.4548,28.4792,30281.0
2018-10-29 13:20:00,35.08,35.34,35.08,35.3,120507.0,28.4711,28.6821,28.4711,28.6496,120507.0
2018-10-29 13:25:00,35.3,35.37,35.27,35.3,56771.0,28.6496,28.7064,28.6253,28.6496,56771.0
2018-10-29 13:30:00,35.29,35.33,35.23,35.32,19627.0,28.6415,28.674,28.5928,28.6659,19627.0
2018-10-29 13:35:00,35.32,35.32,35.16,35.24,22840.0,28.6659,28.6659,28.536,28.6009,22840.0
2018-10-29 13:40:00,35.23,35.29,35.2,35.28,29662.0,28.5928,28.6415,28.5685,28.6334,29662.0
2018-10-29 13:45:00,35.29,35.33,35.21,35.26,16388.0,28.6415,28.674,28.5766,28.6172,16388.0
2018-10-29 13:50:00,35.26,35.37,35.25,35.32,15287.0,28.6172,28.7064,28.609,28.6659,15287.0
2018-10-29 13:55:00,35.31,35.34,35.24,35.24,21167.0,28.6577,28.6821,28.6009,28.6009,21167.0
2018-10-29 14:00:00,35.25,35.26,35.14,35.17,24984.0,28.609,28.6172,28.5198,28.5441,24984.0
2018-10-29 14:05:00,35.17,35.25,35.13,35.24,77085.0,28.5441,28.609,28.5116,28.6009,77085.0
2018-10-29 14:10:00,35.25,35.27,35.11,35.19,60683.0,28.609,28.6253,28.4954,28.5603,60683.0
2018-10-29 14:15:00,35.16,35.16,35.08,35.12,19963.0,28.536,28.536,28.4711,28.5035,19963.0
2018-10-29 14:20:00,35.12,35.12,34.96,34.96,20265.0,28.5035,28.5035,28.3737,28.3737,20265.0
2018-10-29 14:25:00,34.96,35.02,34.93,34.93,31417.0,28.3737,28.4224,28.3493,28.3493,31417.0
2018-10-29 14:30:00,34.93,34.96,34.81,34.83,50191.0,28.3493,28.3737,28.2519,28.2682,50191.0
2018-10-29 14:35:00,34.83,34.86,34.78,34.79,28587.0,28.2682,28.2925,28.2276,28.2357,28587.0
2018-10-29 14:40:00,34.79,34.86,34.77,34.79,41778.0,28.2357,28.2925,28.2195,28.2357,41778.0
2018-10-29 14:45:00,34.77,34.86,34.77,34.85,24788.0,28.2195,28.2925,28.2195,28.2844,24788.0
2018-10-29 14:50:00,34.85,34.86,34.73,34.76,25577.0,28.2844,28.2925,28.187,28.2114,25577.0
2018-10-29 14:55:00,34.75,34.78,34.71,34.77,33612.0,28.2032,28.2276,28.1708,28.2195,33612.0
2018-10-29 15:00:00,34.76,34.77,34.66,34.76,45479.0,28.2114,28.2195,28.1302,28.2114,45479.0
2018-10-29 15:05:00,34.77,34.82,34.77,34.78,47175.0,28.2195,28.2601,28.2195,28.2276,47175.0
2018-10-29 15:10:00,34.78,34.85,34.68,34.7,166495.0,28.2276,28.2844,28.1464,28.1627,166495.0
2018-10-29 15:15:00,34.69,34.73,34.62,34.72,66972.0,28.1545,28.187,28.0977,28.1789,66972.0
2018-10-29 15:20:00,34.73,34.74,34.63,34.65,49507.0,28.187,28.1951,28.1058,28.1221,49507.0
2018-10-29 15:25:00,34.65,34.68,34.58,34.59,53430.0,28.1221,28.1464,28.0653,28.0734,53430.0
2018-10-29 15:30:00,34.59,34.6,34.39,34.43,66828.0,28.0734,28.0815,27.9111,27.9435,66828.0
2018-10-29 15:35:00,34.43,34.45,34.22,34.25,81228.0,27.9435,27.9598,27.7731,27.7974,81228.0
2018-10-29 15:40:00,34.24,34.25,34.05,34.09,97249.0,27.7893,27.7974,27.6351,27.6676,97249.0
2018-10-29 15:45:00,34.1,34.52,34.04,34.5,97636.0,27.6757,28.0166,27.627,28.0003,97636.0
2018-10-29 15:50:00,34.5,34.58,34.5,34.56,72700.0,28.0003,28.0653,28.0003,28.049,72700.0
2018-10-29 15:55:00,34.57,34.65,34.55,34.62,167884.0,28.0572,28.1221,28.0409,28.0977,167884.0
2018-10-30 09:30:00,34.81,35.5,34.76,35.3,122041.0,28.2519,28.8119,28.2114,28.6496,122041.0
2018-10-30 09:35:00,35.27,35.7,35.16,35.62,76378.0,28.6253,28.9743,28.536,28.9093,76378.0
2018-10-30 09:40:00,35.59,36.11,35.57,36.08,55514.0,28.885,29.307,28.8688,29.2827,55514.0
2018-10-30 09:45:00,36.08,36.29,35.99,36.27,108022.0,29.2827,29.4531,29.2096,29.4369,108022.0
2018-10-30 09:50:00,36.28,36.42,36.09,36.39,58841.0,29.445,29.5586,29.2908,29.5343,58841.0
2018-10-30 09:55:00,36.39,36.42,36.23,36.23,56514.0,29.5343,29.5586,29.4044,29.4044,56514.0
2018-10-30 10:00:00,36.25,36.25,35.95,36.01,86618.0,29.4206,29.4206,29.1772,29.2259,86618.0
2018-10-30 10:05:00,36.01,36.02,35.85,35.9,59011.0,29.2259,29.234,29.096,29.1366,59011.0
2018-10-30 10:10:00,35.91,36.03,35.87,36.02,26463.0,29.1447,29.2421,29.1122,29.234,26463.0
2018-10-30 10:15:00,36.01,36.14,35.92,36.08,30965.0,29.2259,29.3314,29.1528,29.2827,30965.0
2018-10-30 10:20:00,36.1,36.17,35.97,36.04,89327.0,29.2989,29.3557,29.1934,29.2502,89327.0
2018-10-30 10:25:00,36.05,36.09,35.92,36.04,24702.0,29.2583,29.2908,29.1528,29.2502,24702.0
2018-10-30 10:30:00,36.04,36.11,35.98,36.09,24591.0,29.2502,29.307,29.2015,29.2908,24591.0
2018-10-30 10:35:00,36.07,36.08,35.89,36.02,31781.0,29.2746,29.2827,29.1285,29.234,31781.0
2018-10-30 10:40:00,36.01,36.1,36.01,36.03,32080.0,29.2259,29.2989,29.2259,29.2421,32080.0
2018-10-30 10:45:00,36.04,36.26,36.04,36.24,86728.0,29.2502,29.4288,29.2502,29.4125,86728.0
2018-10-30 10:50:00,36.26,36.35,36.21,36.22,31792.0,29.4288,29.5018,29.3882,29.3963,31792.0
2018-10-30 10:55:00,36.23,36.4,36.19,36.39,24384.0,29.4044,29.5424,29.3719,29.5343,24384.0
2018-10-30 11:00:00,36.4,36.42,36.32,36.33,31628.0,29.5424,29.5586,29.4775,29.4856,31628.0
2018-10-30 11:05:00,36.33,36.66,36.33,36.66,81937.0,29.4856,29.7534,29.4856,29.7534,81937.0
2018-10-30 11:10:00,36.66,36.75,36.49,36.5,114134.0,29.7534,29.8264,29.6154,29.6235,114134.0
2018-10-30 11:15:00,36.5,36.6,36.39,36.57,38512.0,29.6235,29.7047,29.5343,29.6804,38512.0
2018-10-30 11:20:00,36.58,36.66,36.55,36.59,30565.0,29.6885,29.7534,29.6641,29.6966,30565.0
2018-10-30 11:25:00,36.6,36.61,36.4,36.42,29327.0,29.7047,29.7128,29.5424,29.5586,29327.0
2018-10-30 11:30:00,36.43,36.63,36.39,36.62,35349.0,29.5667,29.7291,29.5343,29.7209,35349.0
2018-10-30 11:35:00,36.61,36.71,36.56,36.62,46407.0,29.7128,29.794,29.6722,29.7209,46407.0
2018-10-30 11:40:00,36.63,36.71,36.54,36.64,24948.0,29.7291,29.794,29.656,29.7372,24948.0
2018-10-30 11:45:00,36.62,36.7,36.54,36.61,32469.0,29.7209,29.7859,29.656,29.7128,32469.0
2018-10-30 11:50:00,36.61,36.62,36.27,36.27,38529.0,29.7128,29.7209,29.4369,29.4369,38529.0
2018-10-30 11:55:00,36.28,36.42,36.27,36.27,24295.0,29.445,29.5586,29.4369,29.4369,24295.0
2018-10-30 12:00:00,36.25,36.5,36.23,36.49,37315.0,29.4206,29.6235,29.4044,29.6154,37315.0
2018-10-30 12:05:00,36.49,36.56,36.41,36.44,18262.0,29.6154,29.6722,29.5505,29.5748,18262.0
2018-10-30 12:10:00,36.45,36.58,36.43,36.47,17189.0,29.583,29.6885,29.5667,29.5992,17189.0
2018-10-30 12:15:00,36.48,36.51,36.41,36.48,16083.0,29.6073,29.6317,29.5505,29.6073,16083.0
2018-10-30 12:20:00,36.48,36.5,36.46,36.48,9339.0,29.6073,29.6235,29.5911,29.6073,9339.0
2018-10-30 12:25:00,36.49,36.55,36.45,36.47,19837.0,29.6154,29.6641,29.583,29.5992,19837.0
2018-10-30 12:30:00,36.47,36.48,36.38,36.4,14887.0,29.5992,29.6073,29.5262,29.5424,14887.0
2018-10-30 12:35:00,36.4,36.58,36.4,36.57,25046.0,29.5424,29.6885,29.5424,29.6804,25046.0
2018-10-30 12:40:00,36.58,36.6,36.55,36.57,25459.0,29.6885,29.7047,29.6641,29.6804,25459.0
2018-10-30 12:45:00,36.57,36.6,36.49,36.53,22502.0,29.6804,29.7047,29.6154,29.6479,22502.0
2018-10-30 12:50:00,36.55,36.64,36.53,36.57,29246.0,29.6641,29.7372,29.6479,29.6804,29246.0
2018-10-30 12:55:00,36.58,36.58,36.4,36.4,14156.0,29.6885,29.6885,29.5424,29.5424,14156.0
2018-10-30 13:00:00,36.38,36.39,36.3,36.38,15142.0,29.5262,29.5343,29.4612,29.5262,15142.0
2018-10-30 13:05:00,36.39,36.45,36.38,36.44,26692.0,29.5343,29.583,29.5262,29.5748,26692.0
2018-10-30 13:10:00,36.42,36.44,36.32,36.33,16056.0,29.5586,29.5748,29.4775,29.4856,16056.0
2018-10-30 13:15:00,36.34,36.56,36.33,36.46,59084.0,29.4937,29.6722,29.4856,29.5911,59084.0
2018-10-30 13:20:00,36.45,36.49,36.44,36.47,21999.0,29.583,29.6154,29.5748,29.5992,21999.0
2018-10-30 13:25:00,36.47,36.47,36.24,36.25,23760.0,29.5992,29.5992,29.4125,29.4206,23760.0
2018-10-30 13:30:00,36.25,36.4,36.19,36.37,50147.0,29.4206,29.5424,29.3719,29.518,50147.0
2018-10-30 13:35:00,36.38,36.5,36.38,36.49,28273.0,29.5262,29.6235,29.5262,29.6154,28273.0
2018-10-30 13:40:00,36.49,36.5,36.43,36.5,32526.0,29.6154,29.6235,29.5667,29.6235,32526.0
2018-10-30 13:45:00,36.5,36.67,36.48,36.67,32112.0,29.6235,29.7615,29.6073,29.7615,32112.0
2018-10-30 13:50:00,36.68,36.72,36.63,36.67,24858.0,29.7696,29.8021,29.7291,29.7615,24858.0
2018-10-30 13:55:00,36.68,36.79,36.67,36.78,25988.0,29.7696,29.8589,29.7615,29.8508,25988.0
2018-10-30 14:00:00,36.8,36.83,36.66,36.67,15271.0,29.867,29.8914,29.7534,29.7615,15271.0
2018-10-30 14:05:00,36.68,36.75,36.66,36.69,16048.0,29.7696,29.8264,29.7534,29.7778,16048.0
2018-10-30 14:10:00,36.7,36.77,36.7,36.75,15551.0,29.7859,29.8427,29.7859,29.8264,15551.0
2018-10-30 14:15:00,36.75,36.78,36.67,36.76,15356.0,29.8264,29.8508,29.7615,29.8346,15356.0
2018-10-30 14:20:00,36.76,36.88,36.76,36.82,21624.0,29.8346,29.932,29.8346,29.8833,21624.0
2018-10-30 14:25:00,36.82,36.89,36.78,36.83,13779.0,29.8833,29.9401,29.8508,29.8914,13779.0
2018-10-30 14:30:00,36.82,36.9,36.79,36.89,17162.0,29.8833,29.9482,29.8589,29.9401,17162.0
2018-10-30 14:35:00,36.9,36.9,36.83,36.85,17196.0,29.9482,29.9482,29.8914,29.9076,17196.0
2018-10-30 14:40:00,36.86,36.89,36.79,36.86,21354.0,29.9157,29.9401,29.8589,29.9157,21354.0
2018-10-30 14:45:00,36.84,36.9,36.78,36.87,42316.0,29.8995,29.9482,29.8508,29.9238,42316.0
2018-10-30 14:50:00,36.89,36.99,36.84,36.87,27362.0,29.9401,30.0212,29.8995,29.9238,27362.0
2018-10-30 14:55:00,36.88,36.97,36.87,36.92,18749.0,29.932,30.005,29.9238,29.9644,18749.0
2018-10-30 15:00:00,36.92,36.93,36.8,36.87,22231.0,29.9644,29.9725,29.867,29.9238,22231.0
2018-10-30 15:05:00,36.87,36.89,36.82,36.87,22069.0,29.9238,29.9401,29.8833,29.9238,22069.0
2018-10-30 15:10:00,36.87,36.94,36.87,36.9,24347.0,29.9238,29.9807,29.9238,29.9482,24347.0
2018-10-30 15:15:00,36.9,36.93,36.86,36.92,27019.0,29.9482,29.9725,29.9157,29.9644,27019.0
2018-10-30 15:20:00,36.91,36.97,36.89,36.93,27103.0,29.9563,30.005,29.9401,29.9725,27103.0
2018-10-30 15:25:00,36.93,36.98,36.91,36.92,36927.0,29.9725,30.0131,29.9563,29.9644,36927.0
2018-10-30 15:30:00,36.93,36.94,36.87,36.92,36939.0,29.9725,29.9807,29.9238,29.9644,36939.0
2018-10-30 15:35:00,36.92,36.93,36.85,36.85,59130.0,29.9644,29.9725,29.9076,29.9076,59130.0
2018-10-30 15:40:00,36.86,36.92,36.86,36.9,52908.0,29.9157,29.9644,29.9157,29.9482,52908.0
2018-10-30 15:45:00,36.9,36.93,36.85,36.93,104503.0,29.9482,29.9725,29.9076,29.9725,104503.0
2018-10-30 15:50:00,36.93,37.03,36.93,36.99,102327.0,29.9725,30.0537,29.9725,30.0212,102327.0
2018-10-30 15:55:00,36.99,37.0,36.94,36.98,196102.0,30.0212,30.0293,29.9807,30.0131,196102.0
2018-10-31 09:30:00,37.0,37.0,36.35,36.35,74663.0,30.0293,30.0293,29.5018,29.5018,74663.0
2018-10-31 09:35:00,36.37,36.41,36.18,36.22,41903.0,29.518,29.5505,29.3638,29.3963,41903.0
2018-10-31 09:40:00,36.21,36.21,35.79,36.0,71967.0,29.3882,29.3882,29.0473,29.2177,71967.0
2018-10-31 09:45:00,36.13,36.17,35.66,35.66,52167.0,29.3233,29.3557,28.9418,28.9418,52167.0
2018-10-31 09:50:00,35.66,35.87,35.64,35.81,59212.0,28.9418,29.1122,28.9256,29.0635,59212.0
2018-10-31 09:55:00,35.83,36.03,35.82,36.02,37659.0,29.0798,29.2421,29.0717,29.234,37659.0
2018-10-31 10:00:00,36.0,36.0,35.63,35.71,53097.0,29.2177,29.2177,28.9175,28.9824,53097.0
2018-10-31 10:05:00,35.69,35.69,35.39,35.44,63572.0,28.9661,28.9661,28.7227,28.7632,63572.0
2018-10-31 10:10:00,35.45,35.59,35.45,35.59,31671.0,28.7714,28.885,28.7714,28.885,31671.0
2018-10-31 10:15:00,35.6,35.87,35.6,35.83,43109.0,28.8931,29.1122,28.8931,29.0798,43109.0
2018-10-31 10:20:00,35.83,35.93,35.83,35.91,38642.0,29.0798,29.1609,29.0798,29.1447,38642.0
2018-10-31 10:25:00,35.88,35.89,35.67,35.68,23733.0,29.1204,29.1285,28.9499,28.958,23733.0
2018-10-31 10:30:00,35.66,35.71,35.53,35.56,13969.0,28.9418,28.9824,28.8363,28.8606,13969.0
2018-10-31 10:35:00,35.56,35.58,35.21,35.21,87677.0,28.8606,28.8769,28.5766,28.5766,87677.0
2018-10-31 10:40:00,35.21,35.22,35.03,35.14,26463.0,28.5766,28.5847,28.4305,28.5198,26463.0
2018-10-31 10:45:00,35.17,35.22,35.0,35.13,31850.0,28.5441,28.5847,28.4061,28.5116,31850.0
2018-10-31 10:50:00,35.12,35.12,34.73,34.96,68480.0,28.5035,28.5035,28.187,28.3737,68480.0
2018-10-31 10:55:00,34.96,35.17,34.95,35.1,61778.0,28.3737,28.5441,28.3656,28.4873,61778.0
2018-10-31 11:00:00,35.1,35.21,35.06,35.11,44228.0,28.4873,28.5766,28.4548,28.4954,44228.0
2018-10-31 11:05:00,35.12,35.31,35.11,35.13,29129.0,28.5035,28.6577,28.4954,28.5116,29129.0
2018-10-31 11:10:00,35.11,35.15,34.97,34.99,10882.0,28.4954,28.5279,28.3818,28.398,10882.0
2018-10-31 11:15:00,35.0,35.09,35.0,35.08,43320.0,28.4061,28.4792,28.4061,28.4711,43320.0
2018-10-31 11:20:00,35.08,35.13,35.03,35.09,54662.0,28.4711,28.5116,28.4305,28.4792,54662.0
2018-10-31 11:25:00,35.07,35.13,35.06,35.12,36254.0,28.463,28.5116,28.4548,28.5035,36254.0
2018-10-31 11:30:00,35.12,35.43,35.12,35.39,89613.0,28.5035,28.7551,28.5035,28.7227,89613.0
2018-10-31 11:35:00,35.39,35.55,35.37,35.5,40067.0,28.7227,28.8525,28.7064,28.8119,40067.0
2018-10-31 11:40:00,35.52,35.52,35.33,35.33,20737.0,28.8282,28.8282,28.674,28.674,20737.0
2018-10-31 11:45:00,35.32,35.4,35.3,35.36,17457.0,28.6659,28.7308,28.6496,28.6983,17457.0
2018-10-31 11:50:00,35.37,35.5,35.37,35.47,15622.0,28.7064,28.8119,28.7064,28.7876,15622.0
2018-10-31 11:55:00,35.46,35.47,35.4,35.44,20631.0,28.7795,28.7876,28.7308,28.7632,20631.0
2018-10-31 12:00:00,35.43,35.45,35.23,35.31,16952.0,28.7551,28.7714,28.5928,28.6577,16952.0
2018-10-31 12:05:00,35.3,35.31,35.28,35.3,7588.0,28.6496,28.6577,28.6334,28.6496,7588.0
2018-10-31 12:10:00,35.3,35.4,35.3,35.4,12862.0,28.6496,28.7308,28.6496,28.7308,12862.0
2018-10-31 12:15:00,35.4,35.4,35.34,35.37,13832.0,28.7308,28.7308,28.6821,28.7064,13832.0
2018-10-31 12:20:00,35.37,35.49,35.34,35.49,27651.0,28.7064,28.8038,28.6821,28.8038,27651.0
2018-10-31 12:25:00,35.48,35.57,35.47,35.5,33530.0,28.7957,28.8688,28.7876,28.8119,33530.0
2018-10-31 12:30:00,35.49,35.51,35.41,35.43,10886.0,28.8038,28.8201,28.7389,28.7551,10886.0
2018-10-31 12:35:00,35.43,35.5,35.43,35.45,7541.0,28.7551,28.8119,28.7551,28.7714,7541.0
2018-10-31 12:40:00,35.46,35.46,35.34,35.39,16901.0,28.7795,28.7795,28.6821,28.7227,16901.0
2018-10-31 12:45:00,35.4,35.4,35.35,35.37,9163.0,28.7308,28.7308,28.6902,28.7064,9163.0
2018-10-31 12:50:00,35.37,35.39,35.3,35.38,6850.0,28.7064,28.7227,28.6496,28.7145,6850.0
2018-10-31 12:55:00,35.4,35.42,35.39,35.42,7500.0,28.7308,28.747,28.7227,28.747,7500.0
2018-10-31 13:00:00,35.42,35.48,35.42,35.48,11728.0,28.747,28.7957,28.747,28.7957,11728.0
2018-10-31 13:05:00,35.48,35.49,35.44,35.44,7097.0,28.7957,28.8038,28.7632,28.7632,7097.0
2018-10-31 13:10:00,35.45,35.51,35.44,35.5,16467.0,28.7714,28.8201,28.7632,28.8119,16467.0
2018-10-31 13:15:00,35.5,35.54,35.49,35.53,12389.0,28.8119,28.8444,28.8038,28.8363,12389.0
2018-10-31 13:20:00,35.53,35.55,35.45,35.45,9589.0,28.8363,28.8525,28.7714,28.7714,9589.0
2018-10-31 13:25:00,35.45,35.47,35.29,35.29,20906.0,28.7714,28.7876,28.6415,28.6415,20906.0
2018-10-31 13:30:00,35.31,35.34,35.29,35.34,4465.0,28.6577,28.6821,28.6415,28.6821,4465.0
2018-10-31 13:35:00,35.34,35.35,35.26,35.26,67735.0,28.6821,28.6902,28.6172,28.6172,67735.0
2018-10-31 13:40:00,35.26,35.4,35.23,35.4,17893.0,28.6172,28.7308,28.5928,28.7308,17893.0
2018-10-31 13:45:00,35.39,35.44,35.39,35.41,10406.0,28.7227,28.7632,28.7227,28.7389,10406.0
2018-10-31 13:50:00,35.41,35.43,35.37,35.41,9607.0,28.7389,28.7551,28.7064,28.7389,9607.0
2018-10-31 13:55:00,35.41,35.46,35.39,35.46,12853.0,28.7389,28.7795,28.7227,28.7795,12853.0
2018-10-31 14:00:00,35.45,35.5,35.41,35.48,14219.0,28.7714,28.8119,28.7389,28.7957,14219.0
2018-10-31 14:05:00,35.48,35.51,35.43,35.5,14958.0,28.7957,28.8201,28.7551,28.8119,14958.0
2018-10-31 14:10:00,35.5,35.56,35.49,35.54,9966.0,28.8119,28.8606,28.8038,28.8444,9966.0
2018-10-31 14:15:00,35.54,35.58,35.5,35.54,30756.0,28.8444,28.8769,28.8119,28.8444,30756.0
2018-10-31 14:20:00,35.54,35.68,35.54,35.68,21672.0,28.8444,28.958,28.8444,28.958,21672.0
2018-10-31 14:25:00,35.67,35.67,35.6,35.65,24978.0,28.9499,28.9499,28.8931,28.9337,24978.0
2018-10-31 14:30:00,35.64,35.67,35.59,35.59,23755.0,28.9256,28.9499,28.885,28.885,23755.0
2018-10-31 14:35:00,35.6,35.62,35.58,35.62,17352.0,28.8931,28.9093,28.8769,28.9093,17352.0
2018-10-31 14:40:00,35.62,35.7,35.61,35.65,49214.0,28.9093,28.9743,28.9012,28.9337,49214.0
2018-10-31 14:45:00,35.65,35.72,35.64,35.66,19053.0,28.9337,28.9905,28.9256,28.9418,19053.0
2018-10-31 14:50:00,35.66,35.7,35.63,35.7,28102.0,28.9418,28.9743,28.9175,28.9743,28102.0
2018-10-31 14:55:00,35.69,35.69,35.62,35.65,19033.0,28.9661,28.9661,28.9093,28.9337,19033.0
2018-10-31 15:00:00,35.65,35.67,35.63,35.67,19949.0,28.9337,28.9499,28.9175,28.9499,19949.0
2018-10-31 15:05:00,35.67,35.68,35.63,35.65,29010.0,28.9499,28.958,28.9175,28.9337,29010.0
2018-10-31 15:10:00,35.66,35.73,35.62,35.73,120412.0,28.9418,28.9986,28.9093,28.9986,120412.0
2018-10-31 15:15:00,35.73,35.83,35.72,35.77,24792.0,28.9986,29.0798,28.9905,29.0311,24792.0
2018-10-31 15:20:00,35.77,35.89,35.77,35.86,94425.0,29.0311,29.1285,29.0311,29.1041,94425.0
2018-10-31 15:25:00,35.87,35.88,35.77,35.85,135229.0,29.1122,29.1204,29.0311,29.096,135229.0
2018-10-31 15:30:00,35.85,35.86,35.83,35.85,121463.0,29.096,29.1041,29.0798,29.096,121463.0
2018-10-31 15:35:00,35.85,35.88,35.78,35.84,151175.0,29.096,29.1204,29.0392,29.0879,151175.0
2018-10-31 15:40:00,35.85,35.88,35.77,35.83,249934.0,29.096,29.1204,29.0311,29.0798,249934.0
2018-10-31 15:45:00,35.82,35.82,35.46,35.48,88071.0,29.0717,29.0717,28.7795,28.7957,88071.0
2018-10-31 15:50:00,35.49,35.57,35.37,35.4,100805.0,28.8038,28.8688,28.7064,28.7308,100805.0
2018-10-31 15:55:00,35.4,35.41,35.31,35.37,100887.0,28.7308,28.7389,28.6577,28.7064,100887.0
2018-11-01 09:30:00,35.39,35.68,35.13,35.16,25059.0,28.7227,28.958,28.5116,28.536,25059.0
2018-11-01 09:35:00,35.16,35.21,34.96,34.99,45393.0,28.536,28.5766,28.3737,28.398,45393.0
2018-11-01 09:40:00,35.03,35.05,34.67,35.0,29223.0,28.4305,28.4467,28.1383,28.4061,29223.0
2018-11-01 09:45:00,35.0,35.4,34.98,35.39,22438.0,28.4061,28.7308,28.3899,28.7227,22438.0
2018-11-01 09:50:00,35.4,35.59,35.39,35.56,24615.0,28.7308,28.885,28.7227,28.8606,24615.0
2018-11-01 09:55:00,35.61,35.65,35.47,35.58,12577.0,28.9012,28.9337,28.7876,28.8769,12577.0
2018-11-01 10:00:00,35.55,35.55,35.22,35.27,18326.0,28.8525,28.8525,28.5847,28.6253,18326.0
2018-11-01 10:05:00,35.22,35.29,35.07,35.21,33754.0,28.5847,28.6415,28.463,28.5766,33754.0
2018-11-01 10:10:00,35.25,35.72,35.23,35.72,21925.0,28.609,28.9905,28.5928,28.9905,21925.0
2018-11-01 10:15:00,35.72,35.81,35.44,35.44,21825.0,28.9905,29.0635,28.7632,28.7632,21825.0
2018-11-01 10:20:00,35.46,35.49,35.34,35.38,15308.0,28.7795,28.8038,28.6821,28.7145,15308.0
2018-11-01 10:25:00,35.37,35.5,35.33,35.39,14780.0,28.7064,28.8119,28.674,28.7227,14780.0
2018-11-01 10:30:00,35.37,35.42,35.26,35.37,15243.0,28.7064,28.747,28.6172,28.7064,15243.0
2018-11-01 10:35:00,35.35,35.4,35.17,35.17,22703.0,28.6902,28.7308,28.5441,28.5441,22703.0
2018-11-01 10:40:00,35.14,35.19,35.08,35.1,16666.0,28.5198,28.5603,28.4711,28.4873,16666.0
2018-11-01 10:45:00,35.08,35.17,35.0,35.0,16813.0,28.4711,28.5441,28.4061,28.4061,16813.0
2018-11-01 10:50:00,35.02,35.2,34.97,35.19,74426.0,28.4224,28.5685,28.3818,28.5603,74426.0
2018-11-01 10:55:00,35.18,35.18,35.08,35.15,39066.0,28.5522,28.5522,28.4711,28.5279,39066.0
2018-11-01 11:00:00,35.17,35.18,34.99,35.03,25529.0,28.5441,28.5522,28.398,28.4305,25529.0
2018-11-01 11:05:00,35.05,35.16,35.02,35.09,18696.0,28.4467,28.536,28.4224,28.4792,18696.0
2018-11-01 11:10:00,35.12,35.23,35.07,35.2,27124.0,28.5035,28.5928,28.463,28.5685,27124.0
2018-11-01 11:15:00,35.2,35.35,35.19,35.35,11081.0,28.5685,28.6902,28.5603,28.6902,11081.0
2018-11-01 11:20:00,35.38,35.43,35.31,35.36,18580.0,28.7145,28.7551,28.6577,28.6983,18580.0
2018-11-01 11:25:00,35.37,35.39,35.27,35.29,11141.0,28.7064,28.7227,28.6253,28.6415,11141.0
2018-11-01 11:30:00,35.28,35.28,35.07,35.11,19350.0,28.6334,28.6334,28.463,28.4954,19350.0
2018-11-01 11:35:00,35.12,35.15,35.08,35.15,9455.0,28.5035,28.5279,28.4711,28.5279,9455.0
2018-11-01 11:40:00,35.15,35.24,35.07,35.16,26374.0,28.5279,28.6009,28.463,28.536,26374.0
2018-11-01 11:45:00,35.16,35.34,35.16,35.33,41762.0,28.536,28.6821,28.536,28.674,41762.0
2018-11-01 11:50:00,35.35,35.43,35.3,35.41,15367.0,28.6902,28.7551,28.6496,28.7389,15367.0
2018-11-01 11:55:00,35.42,35.5,35.39,35.42,17123.0,28.747,28.8119,28.7227,28.747,17123.0
2018-11-01 12:00:00,35.44,35.51,35.42,35.48,17714.0,28.7632,28.8201,28.747,28.7957,17714.0
2018-11-01 12:05:00,35.49,35.54,35.49,35.52,8991.0,28.8038,28.8444,28.8038,28.8282,8991.0
2018-11-01 12:10:00,35.52,35.54,35.48,35.52,13288.0,28.8282,28.8444,28.7957,28.8282,13288.0
2018-11-01 12:15:00,35.52,35.55,35.45,35.54,16035.0,28.8282,28.8525,28.7714,28.8444,16035.0
2018-11-01 12:20:00,35.55,35.61,35.49,35.49,9710.0,28.8525,28.9012,28.8038,28.8038,9710.0
2018-11-01 12:25:00,35.48,35.61,35.48,35.61,13308.0,28.7957,28.9012,28.7957,28.9012,13308.0
2018-11-01 12:30:00,35.62,35.69,35.61,35.68,37100.0,28.9093,28.9661,28.9012,28.958,37100.0
2018-11-01 12:35:00,35.69,35.69,35.6,35.63,19072.0,28.9661,28.9661,28.8931,28.9175,19072.0
2018-11-01 12:40:00,35.63,35.75,35.63,35.74,9618.0,28.9175,29.0148,28.9175,29.0067,9618.0
2018-11-01 12:45:00,35.76,35.78,35.68,35.7,13810.0,29.023,29.0392,28.958,28.9743,13810.0
2018-11-01 12:50:00,35.71,35.75,35.71,35.73,13286.0,28.9824,29.0148,28.9824,28.9986,13286.0
2018-11-01 12:55:00,35.73,35.78,35.72,35.78,67581.0,28.9986,29.0392,28.9905,29.0392,67581.0
2018-11-01 13:00:00,35.77,35.86,35.76,35.79,26354.0,29.0311,29.1041,29.023,29.0473,26354.0
2018-11-01 13:05:00,35.8,35.83,35.75,35.81,53151.0,29.0554,29.0798,29.0148,29.0635,53151.0
2018-11-01 13:10:00,35.83,35.89,35.82,35.86,11937.0,29.0798,29.1285,29.0717,29.1041,11937.0
2018-11-01 13:15:00,35.85,35.85,35.79,35.8,24160.0,29.096,29.096,29.0473,29.0554,24160.0
2018-11-01 13:20:00,35.8,35.9,35.75,35.89,64140.0,29.0554,29.1366,29.0148,29.1285,64140.0
2018-11-01 13:25:00,35.89,35.97,35.88,35.94,39633.0,29.1285,29.1934,29.1204,29.169,39633.0
2018-11-01 13:30:00,35.94,36.04,35.92,36.03,16458.0,29.169,29.2502,29.1528,29.2421,16458.0
2018-11-01 13:35:00,36.04,36.18,36.04,36.18,20619.0,29.2502,29.3638,29.2502,29.3638,20619.0
2018-11-01 13:40:00,36.18,36.26,36.12,36.21,36106.0,29.3638,29.4288,29.3151,29.3882,36106.0
2018-11-01 13:45:00,36.2,36.24,36.11,36.14,41986.0,29.3801,29.4125,29.307,29.3314,41986.0
2018-11-01 13:50:00,36.14,36.14,35.91,35.91,14990.0,29.3314,29.3314,29.1447,29.1447,14990.0
2018-11-01 13:55:00,35.88,35.9,35.86,35.9,9353.0,29.1204,29.1366,29.1041,29.1366,9353.0
2018-11-01 14:00:00,35.9,35.91,35.8,35.91,27973.0,29.1366,29.1447,29.0554,29.1447,27973.0
2018-11-01 14:05:00,35.91,35.91,35.84,35.91,14000.0,29.1447,29.1447,29.0879,29.1447,14000.0
2018-11-01 14:10:00,35.93,35.98,35.9,35.98,36315.0,29.1609,29.2015,29.1366,29.2015,36315.0
2018-11-01 14:15:00,35.98,36.02,35.95,36.02,22205.0,29.2015,29.234,29.1772,29.234,22205.0
2018-11-01 14:20:00,36.02,36.18,36.02,36.15,38656.0,29.234,29.3638,29.234,29.3395,38656.0
2018-11-01 14:25:00,36.16,36.17,36.1,36.17,16344.0,29.3476,29.3557,29.2989,29.3557,16344.0
2018-11-01 14:30:00,36.18,36.22,36.17,36.17,11859.0,29.3638,29.3963,29.3557,29.3557,11859.0
2018-11-01 14:35:00,36.16,36.21,36.14,36.2,27338.0,29.3476,29.3882,29.3314,29.3801,27338.0
2018-11-01 14:40:00,36.21,36.28,36.14,36.14,63945.0,29.3882,29.445,29.3314,29.3314,63945.0
2018-11-01 14:45:00,36.15,36.17,36.14,36.15,13124.0,29.3395,29.3557,29.3314,29.3395,13124.0
2018-11-01 14:50:00,36.15,36.21,36.13,36.21,25996.0,29.3395,29.3882,29.3233,29.3882,25996.0
2018-11-01 14:55:00,36.22,36.25,36.21,36.22,13051.0,29.3963,29.4206,29.3882,29.3963,13051.0
2018-11-01 15:00:00,36.21,36.23,36.17,36.18,18048.0,29.3882,29.4044,29.3557,29.3638,18048.0
2018-11-01 15:05:00,36.17,36.22,36.15,36.22,23149.0,29.3557,29.3963,29.3395,29.3963,23149.0
2018-11-01 15:10:00,36.21,36.29,36.2,36.24,13652.0,29.3882,29.4531,29.3801,29.4125,13652.0
2018-11-01 15:15:00,36.23,36.25,36.17,36.18,33733.0,29.4044,29.4206,29.3557,29.3638,33733.0
2018-11-01 15:20:00,36.19,36.23,35.96,35.97,115190.0,29.3719,29.4044,29.1853,29.1934,115190.0
2018-11-01 15:25:00,35.96,36.03,35.94,35.99,21596.0,29.1853,29.2421,29.169,29.2096,21596.0
2018-11-01 15:30:00,35.99,36.01,35.97,35.98,59769.0,29.2096,29.2259,29.1934,29.2015,59769.0
2018-11-01 15:35:00,35.98,36.0,35.93,35.93,28405.0,29.2015,29.2177,29.1609,29.1609,28405.0
2018-11-01 15:40:00,35.94,35.96,35.91,35.91,40309.0,29.169,29.1853,29.1447,29.1447,40309.0
2018-11-01 15:45:00,35.91,35.97,35.91,35.97,49609.0,29.1447,29.1934,29.1447,29.1934,49609.0
2018-11-01 15:50:00,35.96,35.97,35.87,35.87,56336.0,29.1853,29.1934,29.1122,29.1122,56336.0
2018-11-01 15:55:00,35.88,35.9,35.81,35.85,137847.0,29.1204,29.1366,29.0635,29.096,137847.0
2018-11-02 09:30:00,36.17,36.47,36.13,36.27,23961.0,29.3557,29.5992,29.3233,29.4369,23961.0
2018-11-02 09:35:00,36.28,36.78,36.27,36.62,16102.0,29.445,29.8508,29.4369,29.7209,16102.0
2018-11-02 09:40:00,36.55,36.56,36.29,36.47,32840.0,29.6641,29.6722,29.4531,29.5992,32840.0
2018-11-02 09:45:00,36.45,36.6,36.38,36.55,20529.0,29.583,29.7047,29.5262,29.6641,20529.0
2018-11-02 09:50:00,36.54,36.75,36.54,36.58,22674.0,29.656,29.8264,29.656,29.6885,22674.0
2018-11-02 09:55:00,36.61,36.91,36.59,36.89,34245.0,29.7128,29.9563,29.6966,29.9401,34245.0
2018-11-02 10:00:00,36.88,36.92,36.69,36.84,12331.0,29.932,29.9644,29.7778,29.8995,12331.0
2018-11-02 10:05:00,36.8,36.95,36.8,36.83,15795.0,29.867,29.9888,29.867,29.8914,15795.0
2018-11-02 10:10:00,36.84,36.85,36.7,36.82,12510.0,29.8995,29.9076,29.7859,29.8833,12510.0
2018-11-02 10:15:00,36.79,36.79,36.65,36.73,16954.0,29.8589,29.8589,29.7453,29.8102,16954.0
2018-11-02 10:20:00,36.72,36.87,36.71,36.84,44710.0,29.8021,29.9238,29.794,29.8995,44710.0
2018-11-02 10:25:00,36.82,36.87,36.62,36.64,27331.0,29.8833,29.9238,29.7209,29.7372,27331.0
2018-11-02 10:30:00,36.65,36.69,36.43,36.44,15767.0,29.7453,29.7778,29.5667,29.5748,15767.0
2018-11-02 10:35:00,36.44,36.48,36.35,36.48,19019.0,29.5748,29.6073,29.5018,29.6073,19019.0
2018-11-02 10:40:00,36.46,36.62,36.39,36.6,28113.0,29.5911,29.7209,29.5343,29.7047,28113.0
2018-11-02 10:45:00,36.59,36.59,36.36,36.41,14905.0,29.6966,29.6966,29.5099,29.5505,14905.0
2018-11-02 10:50:00,36.42,36.43,36.34,36.38,13175.0,29.5586,29.5667,29.4937,29.5262,13175.0
2018-11-02 10:55:00,36.36,36.52,36.35,36.52,9825.0,29.5099,29.6398,29.5018,29.6398,9825.0
2018-11-02 11:00:00,36.52,36.53,36.27,36.27,12777.0,29.6398,29.6479,29.4369,29.4369,12777.0
2018-11-02 11:05:00,36.29,36.38,36.22,36.34,16200.0,29.4531,29.5262,29.3963,29.4937,16200.0
2018-11-02 11:10:00,36.35,36.38,36.14,36.14,12509.0,29.5018,29.5262,29.3314,29.3314,12509.0
2018-11-02 11:15:00,36.13,36.18,36.05,36.14,11147.0,29.3233,29.3638,29.2583,29.3314,11147.0
2018-11-02 11:20:00,36.11,36.36,36.11,36.36,13456.0,29.307,29.5099,29.307,29.5099,13456.0
2018-11-02 11:25:00,36.38,36.39,36.19,36.25,13359.0,29.5262,29.5343,29.3719,29.4206,13359.0
2018-11-02 11:30:00,36.25,36.33,36.1,36.11,12140.0,29.4206,29.4856,29.2989,29.307,12140.0
2018-11-02 11:35:00,36.11,36.2,36.11,36.19,12768.0,29.307,29.3801,29.307,29.3719,12768.0
2018-11-02 11:40:00,36.2,36.22,36.16,36.19,10502.0,29.3801,29.3963,29.3476,29.3719,10502.0
2018-11-02 11:45:00,36.2,36.27,36.16,36.17,9500.0,29.3801,29.4369,29.3476,29.3557,9500.0
2018-11-02 11:50:00,36.15,36.19,36.08,36.08,11964.0,29.3395,29.3719,29.2827,29.2827,11964.0
2018-11-02 11:55:00,36.08,36.22,36.08,36.21,8900.0,29.2827,29.3963,29.2827,29.3882,8900.0
2018-11-02 12:00:00,36.18,36.23,36.14,36.16,15435.0,29.3638,29.4044,29.3314,29.3476,15435.0
2018-11-02 12:05:00,36.17,36.24,36.07,36.07,16522.0,29.3557,29.4125,29.2746,29.2746,16522.0
2018-11-02 12:10:00,36.07,36.15,36.07,36.09,7236.0,29.2746,29.3395,29.2746,29.2908,7236.0
2018-11-02 12:15:00,36.1,36.14,36.04,36.14,18340.0,29.2989,29.3314,29.2502,29.3314,18340.0
2018-11-02 12:20:00,36.14,36.15,36.08,36.15,9268.0,29.3314,29.3395,29.2827,29.3395,9268.0
2018-11-02 12:25:00,36.15,36.19,36.08,36.17,67152.0,29.3395,29.3719,29.2827,29.3557,67152.0
2018-11-02 12:30:00,36.19,36.21,36.0,36.01,10372.0,29.3719,29.3882,29.2177,29.2259,10372.0
2018-11-02 12:35:00,36.0,36.03,35.96,36.03,7995.0,29.2177,29.2421,29.1853,29.2421,7995.0
2018-11-02 12:40:00,36.03,36.16,36.03,36.13,7606.0,29.2421,29.3476,29.2421,29.3233,7606.0
2018-11-02 12:45:00,36.12,36.18,36.1,36.18,7900.0,29.3151,29.3638,29.2989,29.3638,7900.0
2018-11-02 12:50:00,36.18,36.2,36.06,36.1,34420.0,29.3638,29.3801,29.2664,29.2989,34420.0
2018-11-02 12:55:00,36.09,36.11,36.01,36.05,13517.0,29.2908,29.307,29.2259,29.2583,13517.0
2018-11-02 13:00:00,36.04,36.06,35.96,35.96,11883.0,29.2502,29.2664,29.1853,29.1853,11883.0
2018-11-02 13:05:00,35.95,35.96,35.88,35.93,23805.0,29.1772,29.1853,29.1204,29.1609,23805.0
2018-11-02 13:10:00,35.92,35.98,35.9,35.98,11085.0,29.1528,29.2015,29.1366,29.2015,11085.0
2018-11-02 13:15:00,35.98,36.04,35.95,36.02,17505.0,29.2015,29.2502,29.1772,29.234,17505.0
2018-11-02 13:20:00,36.03,36.13,36.02,36.13,12800.0,29.2421,29.3233,29.234,29.3233,12800.0
2018-11-02 13:25:00,36.08,36.12,36.06,36.11,8620.0,29.2827,29.3151,29.2664,29.307,8620.0
2018-11-02 13:30:00,36.09,36.14,36.07,36.14,7900.0,29.2908,29.3314,29.2746,29.3314,7900.0
2018-11-02 13:35:00,36.15,36.18,36.12,36.13,6900.0,29.3395,29.3638,29.3151,29.3233,6900.0
2018-11-02 13:40:00,36.12,36.25,36.1,36.23,14768.0,29.3151,29.4206,29.2989,29.4044,14768.0
2018-11-02 13:45:00,36.21,36.26,36.21,36.23,9300.0,29.3882,29.4288,29.3882,29.4044,9300.0
2018-11-02 13:50:00,36.24,36.31,36.21,36.31,12868.0,29.4125,29.4693,29.3882,29.4693,12868.0
2018-11-02 13:55:00,36.3,36.32,36.17,36.19,19008.0,29.4612,29.4775,29.3557,29.3719,19008.0
2018-11-02 14:00:00,36.17,36.17,36.07,36.09,17248.0,29.3557,29.3557,29.2746,29.2908,17248.0
2018-11-02 14:05:00,36.08,36.13,36.03,36.05,26053.0,29.2827,29.3233,29.2421,29.2583,26053.0
2018-11-02 14:10:00,36.06,36.06,35.95,36.0,12579.0,29.2664,29.2664,29.1772,29.2177,12579.0
2018-11-02 14:15:00,36.0,36.01,35.91,36.0,15212.0,29.2177,29.2259,29.1447,29.2177,15212.0
2018-11-02 14:20:00,35.99,36.01,35.94,36.0,10008.0,29.2096,29.2259,29.169,29.2177,10008.0
2018-11-02 14:25:00,35.99,36.19,35.97,36.16,13257.0,29.2096,29.3719,29.1934,29.3476,13257.0
2018-11-02 14:30:00,36.18,36.29,36.17,36.23,56483.0,29.3638,29.4531,29.3557,29.4044,56483.0
2018-11-02 14:35:00,36.23,36.25,36.2,36.21,30963.0,29.4044,29.4206,29.3801,29.3882,30963.0
2018-11-02 14:40:00,36.2,36.38,36.2,36.36,15167.0,29.3801,29.5262,29.3801,29.5099,15167.0
2018-11-02 14:45:00,36.36,36.38,36.29,36.37,8901.0,29.5099,29.5262,29.4531,29.518,8901.0
2018-11-02 14:50:00,36.37,36.38,36.25,36.29,10480.0,29.518,29.5262,29.4206,29.4531,10480.0
2018-11-02 14:55:00,36.28,36.33,36.25,36.31,10378.0,29.445,29.4856,29.4206,29.4693,10378.0
2018-11-02 15:00:00,36.33,36.36,36.24,36.28,14977.0,29.4856,29.5099,29.4125,29.445,14977.0
2018-11-02 15:05:00,36.29,36.35,36.27,36.35,14562.0,29.4531,29.5018,29.4369,29.5018,14562.0
2018-11-02 15:10:00,36.32,36.4,36.32,36.36,14186.0,29.4775,29.5424,29.4775,29.5099,14186.0
2018-11-02 15:15:00,36.36,36.38,36.32,36.36,12734.0,29.5099,29.5262,29.4775,29.5099,12734.0
2018-11-02 15:20:00,36.36,36.42,36.35,36.39,21428.0,29.5099,29.5586,29.5018,29.5343,21428.0
2018-11-02 15:25:00,36.4,36.41,36.34,36.38,22228.0,29.5424,29.5505,29.4937,29.5262,22228.0
2018-11-02 15:30:00,36.38,36.43,36.34,36.42,23003.0,29.5262,29.5667,29.4937,29.5586,23003.0
2018-11-02 15:35:00,36.41,36.53,36.39,36.52,35919.0,29.5505,29.6479,29.5343,29.6398,35919.0
2018-11-02 15:40:00,36.52,36.54,36.5,36.51,30692.0,29.6398,29.656,29.6235,29.6317,30692.0
2018-11-02 15:45:00,36.5,36.52,36.47,36.49,45103.0,29.6235,29.6398,29.5992,29.6154,45103.0
2018-11-02 15:50:00,36.5,36.51,36.47,36.49,50579.0,29.6235,29.6317,29.5992,29.6154,50579.0
2018-11-02 15:55:00,36.5,36.52,36.46,36.51,146798.0,29.6235,29.6398,29.5911,29.6317,146798.0
2018-11-05 09:30:00,36.21,37.09,36.21,37.09,57292.0,29.3882,30.1024,29.3882,30.1024,57292.0
2018-11-05 09:35:00,37.09,37.24,36.94,37.12,19315.0,30.1024,30.2241,29.9807,30.1267,19315.0
2018-11-05 09:40:00,37.12,37.13,36.93,37.04,16080.0,30.1267,30.1349,29.9725,30.0618,16080.0
2018-11-05 09:45:00,37.08,37.15,37.01,37.02,10250.0,30.0943,30.1511,30.0375,30.0456,10250.0
2018-11-05 09:50:00,37.03,37.14,36.9,36.92,29671.0,30.0537,30.143,29.9482,29.9644,29671.0
2018-11-05 09:55:00,36.91,37.07,36.91,37.06,28132.0,29.9563,30.0862,29.9563,30.078,28132.0
2018-11-05 10:00:00,37.06,37.07,36.83,36.83,19755.0,30.078,30.0862,29.8914,29.8914,19755.0
2018-11-05 10:05:00,36.83,36.83,36.58,36.76,24756.0,29.8914,29.8914,29.6885,29.8346,24756.0
2018-11-05 10:10:00,36.78,36.8,36.65,36.73,10902.0,29.8508,29.867,29.7453,29.8102,10902.0
2018-11-05 10:15:00,36.72,36.72,36.52,36.53,10254.0,29.8021,29.8021,29.6398,29.6479,10254.0
2018-11-05 10:20:00,36.54,36.7,36.53,36.7,11310.0,29.656,29.7859,29.6479,29.7859,11310.0
2018-11-05 10:25:00,36.7,36.86,36.68,36.8,12285.0,29.7859,29.9157,29.7696,29.867,12285.0
2018-11-05 10:30:00,36.81,36.85,36.7,36.7,15122.0,29.8751,29.9076,29.7859,29.7859,15122.0
2018-11-05 10:35:00,36.72,36.84,36.71,36.75,14252.0,29.8021,29.8995,29.794,29.8264,14252.0
2018-11-05 10:40:00,36.76,36.94,36.76,36.93,23314.0,29.8346,29.9807,29.8346,29.9725,23314.0
2018-11-05 10:45:00,36.92,37.02,36.9,37.0,33561.0,29.9644,30.0456,29.9482,30.0293,33561.0
2018-11-05 10:50:00,37.01,37.03,36.95,36.95,24886.0,30.0375,30.0537,29.9888,29.9888,24886.0
2018-11-05 10:55:00,36.94,37.08,36.81,37.05,150439.0,29.9807,30.0943,29.8751,30.0699,150439.0
2018-11-05 11:00:00,37.07,37.2,37.04,37.15,19639.0,30.0862,30.1917,30.0618,30.1511,19639.0
2018-11-05 11:05:00,37.17,37.2,37.08,37.13,17085.0,30.1673,30.1917,30.0943,30.1349,17085.0
2018-11-05 11:10:00,37.16,37.22,37.07,37.07,10548.0,30.1592,30.2079,30.0862,30.0862,10548.0
2018-11-05 11:15:00,37.07,37.2,37.0,37.18,13070.0,30.0862,30.1917,30.0293,30.1754,13070.0
2018-11-05 11:20:00,37.19,37.24,37.16,37.16,17229.0,30.1836,30.2241,30.1592,30.1592,17229.0
2018-11-05 11:25:00,37.18,37.34,37.17,37.32,25044.0,30.1754,30.3053,30.1673,30.2891,25044.0
2018-11-05 11:30:00,37.31,37.31,37.11,37.13,28097.0,30.2809,30.2809,30.1186,30.1349,28097.0
2018-11-05 11:35:00,37.13,37.33,37.12,37.29,19290.0,30.1349,30.2972,30.1267,30.2647,19290.0
2018-11-05 11:40:00,37.31,37.34,37.25,37.32,24144.0,30.2809,30.3053,30.2322,30.2891,24144.0
2018-11-05 11:45:00,37.28,37.37,37.27,37.3,16724.0,30.2566,30.3296,30.2485,30.2728,16724.0
2018-11-05 11:50:00,37.3,37.33,37.29,37.31,10227.0,30.2728,30.2972,30.2647,30.2809,10227.0
2018-11-05 11:55:00,37.3,37.36,37.28,37.35,26094.0,30.2728,30.3215,30.2566,30.3134,26094.0
2018-11-05 12:00:00,37.36,37.42,37.3,37.31,14613.0,30.3215,30.3702,30.2728,30.2809,14613.0
2018-11-05 12:05:00,37.31,37.43,37.29,37.42,16057.0,30.2809,30.3783,30.2647,30.3702,16057.0
2018-11-05 12:10:00,37.42,37.47,37.41,37.41,14249.0,30.3702,30.4108,30.3621,30.3621,14249.0
2018-11-05 12:15:00,37.42,37.46,37.41,37.42,13972.0,30.3702,30.4027,30.3621,30.3702,13972.0
2018-11-05 12:20:00,37.43,37.56,37.42,37.48,35425.0,30.3783,30.4838,30.3702,30.4189,35425.0
2018-11-05 12:25:00,37.48,37.48,37.37,37.43,30254.0,30.4189,30.4189,30.3296,30.3783,30254.0
2018-11-05 12:30:00,37.44,37.47,37.29,37.3,46285.0,30.3865,30.4108,30.2647,30.2728,46285.0
2018-11-05 12:35:00,37.31,37.43,37.29,37.34,35117.0,30.2809,30.3783,30.2647,30.3053,35117.0
2018-11-05 12:40:00,37.34,37.37,37.29,37.33,33583.0,30.3053,30.3296,30.2647,30.2972,33583.0
2018-11-05 12:45:00,37.33,37.34,37.25,37.3,25063.0,30.2972,30.3053,30.2322,30.2728,25063.0
2018-11-05 12:50:00,37.31,37.41,37.31,37.38,18097.0,30.2809,30.3621,30.2809,30.3378,18097.0
2018-11-05 12:55:00,37.38,37.39,37.3,37.3,12289.0,30.3378,30.3459,30.2728,30.2728,12289.0
2018-11-05 13:00:00,37.3,37.36,37.28,37.32,22890.0,30.2728,30.3215,30.2566,30.2891,22890.0
2018-11-05 13:05:00,37.33,37.39,37.3,37.34,14935.0,30.2972,30.3459,30.2728,30.3053,14935.0
2018-11-05 13:10:00,37.34,37.36,37.27,37.29,20575.0,30.3053,30.3215,30.2485,30.2647,20575.0
2018-11-05 13:15:00,37.28,37.36,37.27,37.34,48649.0,30.2566,30.3215,30.2485,30.3053,48649.0
2018-11-05 13:20:00,37.33,37.33,37.26,37.29,24895.0,30.2972,30.2972,30.2404,30.2647,24895.0
2018-11-05 13:25:00,37.28,37.35,37.27,37.32,33854.0,30.2566,30.3134,30.2485,30.2891,33854.0
2018-11-05 13:30:00,37.33,37.33,37.26,37.32,42104.0,30.2972,30.2972,30.2404,30.2891,42104.0
2018-11-05 13:35:00,37.32,37.32,37.28,37.31,14967.0,30.2891,30.2891,30.2566,30.2809,14967.0
2018-11-05 13:40:00,37.31,37.32,37.28,37.31,28686.0,30.2809,30.2891,30.2566,30.2809,28686.0
2018-11-05 13:45:00,37.31,37.33,37.29,37.32,32067.0,30.2809,30.2972,30.2647,30.2891,32067.0
2018-11-05 13:50:00,37.32,37.33,37.29,37.3,64597.0,30.2891,30.2972,30.2647,30.2728,64597.0
2018-11-05 13:55:00,37.3,37.33,37.3,37.32,20719.0,30.2728,30.2972,30.2728,30.2891,20719.0
2018-11-05 14:00:00,37.32,37.37,37.31,37.32,22529.0,30.2891,30.3296,30.2809,30.2891,22529.0
2018-11-05 14:05:00,37.31,37.33,37.3,37.32,22326.0,30.2809,30.2972,30.2728,30.2891,22326.0
2018-11-05 14:10:00,37.33,37.37,37.3,37.34,70263.0,30.2972,30.3296,30.2728,30.3053,70263.0
2018-11-05 14:15:00,37.34,37.34,37.3,37.3,45455.0,30.3053,30.3053,30.2728,30.2728,45455.0
2018-11-05 14:20:00,37.31,37.33,37.3,37.33,26574.0,30.2809,30.2972,30.2728,30.2972,26574.0
2018-11-05 14:25:00,37.32,37.39,37.31,37.34,23055.0,30.2891,30.3459,30.2809,30.3053,23055.0
2018-11-05 14:30:00,37.33,37.34,37.31,37.34,10488.0,30.2972,30.3053,30.2809,30.3053,10488.0
2018-11-05 14:35:00,37.34,37.35,37.32,37.35,15263.0,30.3053,30.3134,30.2891,30.3134,15263.0
2018-11-05 14:40:00,37.36,37.41,37.32,37.41,29429.0,30.3215,30.3621,30.2891,30.3621,29429.0
2018-11-05 14:45:00,37.41,37.41,37.33,37.33,34886.0,30.3621,30.3621,30.2972,30.2972,34886.0
2018-11-05 14:50:00,37.34,37.4,37.33,37.39,14424.0,30.3053,30.354,30.2972,30.3459,14424.0
2018-11-05 14:55:00,37.4,37.41,37.33,37.34,9010.0,30.354,30.3621,30.2972,30.3053,9010.0
2018-11-05 15:00:00,37.34,37.36,37.31,37.34,18114.0,30.3053,30.3215,30.2809,30.3053,18114.0
2018-11-05 15:05:00,37.35,37.35,37.32,37.33,18140.0,30.3134,30.3134,30.2891,30.2972,18140.0
2018-11-05 15:10:00,37.33,37.38,37.33,37.36,20012.0,30.2972,30.3378,30.2972,30.3215,20012.0
2018-11-05 15:15:00,37.36,37.37,37.33,37.36,20020.0,30.3215,30.3296,30.2972,30.3215,20020.0
2018-11-05 15:20:00,37.35,37.36,37.28,37.34,65574.0,30.3134,30.3215,30.2566,30.3053,65574.0
2018-11-05 15:25:00,37.33,37.35,37.31,37.34,29057.0,30.2972,30.3134,30.2809,30.3053,29057.0
2018-11-05 15:30:00,37.34,37.36,37.3,37.34,72347.0,30.3053,30.3215,30.2728,30.3053,72347.0
2018-11-05 15:35:00,37.34,37.35,37.32,37.34,42964.0,30.3053,30.3134,30.2891,30.3053,42964.0
2018-11-05 15:40:00,37.33,37.35,37.32,37.34,77118.0,30.2972,30.3134,30.2891,30.3053,77118.0
2018-11-05 15:45:00,37.34,37.4,37.32,37.38,98045.0,30.3053,30.354,30.2891,30.3378,98045.0
2018-11-05 15:50:00,37.38,37.42,37.35,37.38,116765.0,30.3378,30.3702,30.3134,30.3378,116765.0
2018-11-05 15:55:00,37.38,37.42,37.37,37.39,146540.0,30.3378,30.3702,30.3296,30.3459,146540.0
2018-11-06 09:30:00,37.38,37.48,37.27,37.27,15059.0,30.3378,30.4189,30.2485,30.2485,15059.0
2018-11-06 09:35:00,37.27,37.75,37.22,37.53,46612.0,30.2485,30.6381,30.2079,30.4595,46612.0
2018-11-06 09:40:00,37.49,37.66,37.44,37.6,30838.0,30.427,30.565,30.3865,30.5163,30838.0
2018-11-06 09:45:00,37.6,37.63,37.5,37.6,66867.0,30.5163,30.5407,30.4351,30.5163,66867.0
2018-11-06 09:50:00,37.6,37.72,37.51,37.72,55278.0,30.5163,30.6137,30.4433,30.6137,55278.0
2018-11-06 09:55:00,37.72,37.76,37.51,37.58,32087.0,30.6137,30.6462,30.4433,30.5001,32087.0
2018-11-06 10:00:00,37.58,37.7,37.54,37.55,61024.0,30.5001,30.5975,30.4676,30.4757,61024.0
2018-11-06 10:05:00,37.56,37.71,37.56,37.63,156216.0,30.4838,30.6056,30.4838,30.5407,156216.0
2018-11-06 10:10:00,37.63,37.81,37.58,37.77,287453.0,30.5407,30.6867,30.5001,30.6543,287453.0
2018-11-06 10:15:00,37.77,37.88,37.71,37.72,133755.0,30.6543,30.7436,30.6056,30.6137,133755.0
2018-11-06 10:20:00,37.71,37.91,37.65,37.88,74823.0,30.6056,30.7679,30.5569,30.7436,74823.0
2018-11-06 10:25:00,37.88,37.89,37.71,37.75,41110.0,30.7436,30.7517,30.6056,30.6381,41110.0
2018-11-06 10:30:00,37.75,37.79,37.73,37.73,53301.0,30.6381,30.6705,30.6218,30.6218,53301.0
2018-11-06 10:35:00,37.72,37.75,37.68,37.69,57455.0,30.6137,30.6381,30.5812,30.5894,57455.0
2018-11-06 10:40:00,37.68,37.8,37.67,37.77,106141.0,30.5812,30.6786,30.5731,30.6543,106141.0
2018-11-06 10:45:00,37.78,37.87,37.78,37.79,43127.0,30.6624,30.7354,30.6624,30.6705,43127.0
2018-11-06 10:50:00,37.79,37.86,37.7,37.71,180657.0,30.6705,30.7273,30.5975,30.6056,180657.0
2018-11-06 10:55:00,37.71,37.71,37.66,37.7,34724.0,30.6056,30.6056,30.565,30.5975,34724.0
2018-11-06 11:00:00,37.69,37.71,37.42,37.43,112749.0,30.5894,30.6056,30.3702,30.3783,112749.0
2018-11-06 11:05:00,37.43,37.48,37.31,37.37,80643.0,30.3783,30.4189,30.2809,30.3296,80643.0
2018-11-06 11:10:00,37.37,37.5,37.33,37.46,51565.0,30.3296,30.4351,30.2972,30.4027,51565.0
2018-11-06 11:15:00,37.45,37.49,37.36,37.41,90309.0,30.3946,30.427,30.3215,30.3621,90309.0
2018-11-06 11:20:00,37.41,37.42,37.31,37.34,26735.0,30.3621,30.3702,30.2809,30.3053,26735.0
2018-11-06 11:25:00,37.34,37.39,37.31,37.39,12623.0,30.3053,30.3459,30.2809,30.3459,12623.0
2018-11-06 11:30:00,37.4,37.4,37.24,37.24,19037.0,30.354,30.354,30.2241,30.2241,19037.0
2018-11-06 11:35:00,37.24,37.31,37.19,37.31,26593.0,30.2241,30.2809,30.1836,30.2809,26593.0
2018-11-06 11:40:00,37.3,37.35,37.25,37.27,144026.0,30.2728,30.3134,30.2322,30.2485,144026.0
2018-11-06 11:45:00,37.29,37.45,37.28,37.41,39874.0,30.2647,30.3946,30.2566,30.3621,39874.0
2018-11-06 11:50:00,37.39,37.42,37.31,37.42,23835.0,30.3459,30.3702,30.2809,30.3702,23835.0
2018-11-06 11:55:00,37.39,37.47,37.32,37.46,31236.0,30.3459,30.4108,30.2891,30.4027,31236.0
2018-11-06 12:00:00,37.43,37.43,37.36,37.38,6104.0,30.3783,30.3783,30.3215,30.3378,6104.0
2018-11-06 12:05:00,37.39,37.45,37.37,37.39,10978.0,30.3459,30.3946,30.3296,30.3459,10978.0
2018-11-06 12:10:00,37.39,37.46,37.37,37.38,19882.0,30.3459,30.4027,30.3296,30.3378,19882.0
2018-11-06 12:15:00,37.39,37.4,37.32,37.38,18366.0,30.3459,30.354,30.2891,30.3378,18366.0
2018-11-06 12:20:00,37.38,37.44,37.38,37.43,6851.0,30.3378,30.3865,30.3378,30.3783,6851.0
2018-11-06 12:25:00,37.42,37.42,37.38,37.38,2550.0,30.3702,30.3702,30.3378,30.3378,2550.0
2018-11-06 12:30:00,37.37,37.4,37.36,37.36,14203.0,30.3296,30.354,30.3215,30.3215,14203.0
2018-11-06 12:35:00,37.36,37.4,37.32,37.4,14446.0,30.3215,30.354,30.2891,30.354,14446.0
2018-11-06 12:40:00,37.4,37.43,37.33,37.39,9198.0,30.354,30.3783,30.2972,30.3459,9198.0
2018-11-06 12:45:00,37.39,37.45,37.39,37.41,9462.0,30.3459,30.3946,30.3459,30.3621,9462.0
2018-11-06 12:50:00,37.41,37.43,37.4,37.4,8237.0,30.3621,30.3783,30.354,30.354,8237.0
2018-11-06 12:55:00,37.39,37.49,37.38,37.49,19667.0,30.3459,30.427,30.3378,30.427,19667.0
2018-11-06 13:00:00,37.49,37.5,37.4,37.43,12579.0,30.427,30.4351,30.354,30.3783,12579.0
2018-11-06 13:05:00,37.44,37.44,37.36,37.38,6310.0,30.3865,30.3865,30.3215,30.3378,6310.0
2018-11-06 13:10:00,37.39,37.43,37.37,37.41,14050.0,30.3459,30.3783,30.3296,30.3621,14050.0
2018-11-06 13:15:00,37.42,37.42,37.38,37.4,6130.0,30.3702,30.3702,30.3378,30.354,6130.0
2018-11-06 13:20:00,37.41,37.42,37.38,37.4,8184.0,30.3621,30.3702,30.3378,30.354,8184.0
2018-11-06 13:25:00,37.4,37.43,37.38,37.42,11836.0,30.354,30.3783,30.3378,30.3702,11836.0
2018-11-06 13:30:00,37.43,37.53,37.42,37.52,13515.0,30.3783,30.4595,30.3702,30.4514,13515.0
2018-11-06 13:35:00,37.52,37.53,37.49,37.52,10494.0,30.4514,30.4595,30.427,30.4514,10494.0
2018-11-06 13:40:00,37.54,37.59,37.53,37.55,3254.0,30.4676,30.5082,30.4595,30.4757,3254.0
2018-11-06 13:45:00,37.56,37.57,37.53,37.56,6305.0,30.4838,30.492,30.4595,30.4838,6305.0
2018-11-06 13:50:00,37.56,37.57,37.49,37.51,13398.0,30.4838,30.492,30.427,30.4433,13398.0
2018-11-06 13:55:00,37.52,37.57,37.52,37.54,4507.0,30.4514,30.492,30.4514,30.4676,4507.0
2018-11-06 14:00:00,37.52,37.54,37.51,37.52,19184.0,30.4514,30.4676,30.4433,30.4514,19184.0
2018-11-06 14:05:00,37.53,37.56,37.53,37.54,9881.0,30.4595,30.4838,30.4595,30.4676,9881.0
2018-11-06 14:10:00,37.54,37.56,37.51,37.53,13301.0,30.4676,30.4838,30.4433,30.4595,13301.0
2018-11-06 14:15:00,37.53,37.56,37.49,37.55,15217.0,30.4595,30.4838,30.427,30.4757,15217.0
2018-11-06 14:20:00,37.55,37.56,37.52,37.55,14396.0,30.4757,30.4838,30.4514,30.4757,14396.0
2018-11-06 14:25:00,37.53,37.55,37.5,37.54,16887.0,30.4595,30.4757,30.4351,30.4676,16887.0
2018-11-06 14:30:00,37.53,37.55,37.51,37.55,17745.0,30.4595,30.4757,30.4433,30.4757,17745.0
2018-11-06 14:35:00,37.54,37.57,37.52,37.52,9588.0,30.4676,30.492,30.4514,30.4514,9588.0
2018-11-06 14:40:00,37.52,37.57,37.52,37.55,12811.0,30.4514,30.492,30.4514,30.4757,12811.0
2018-11-06 14:45:00,37.54,37.54,37.5,37.52,11150.0,30.4676,30.4676,30.4351,30.4514,11150.0
2018-11-06 14:50:00,37.52,37.54,37.41,37.45,26165.0,30.4514,30.4676,30.3621,30.3946,26165.0
2018-11-06 14:55:00,37.45,37.47,37.43,37.43,21400.0,30.3946,30.4108,30.3783,30.3783,21400.0
2018-11-06 15:00:00,37.43,37.44,37.31,37.41,36262.0,30.3783,30.3865,30.2809,30.3621,36262.0
2018-11-06 15:05:00,37.41,37.45,37.37,37.38,7806.0,30.3621,30.3946,30.3296,30.3378,7806.0
2018-11-06 15:10:00,37.38,37.43,37.33,37.43,12071.0,30.3378,30.3783,30.2972,30.3783,12071.0
2018-11-06 15:15:00,37.43,37.43,37.35,37.35,13112.0,30.3783,30.3783,30.3134,30.3134,13112.0
2018-11-06 15:20:00,37.35,37.43,37.32,37.4,17794.0,30.3134,30.3783,30.2891,30.354,17794.0
2018-11-06 15:25:00,37.4,37.4,37.33,37.35,8899.0,30.354,30.354,30.2972,30.3134,8899.0
2018-11-06 15:30:00,37.36,37.4,37.35,37.37,13806.0,30.3215,30.354,30.3134,30.3296,13806.0
2018-11-06 15:35:00,37.38,37.42,37.37,37.38,15120.0,30.3378,30.3702,30.3296,30.3378,15120.0
2018-11-06 15:40:00,37.38,37.38,37.35,37.35,14155.0,30.3378,30.3378,30.3134,30.3134,14155.0
2018-11-06 15:45:00,37.35,37.38,37.3,37.37,59462.0,30.3134,30.3378,30.2728,30.3296,59462.0
2018-11-06 15:50:00,37.37,37.44,37.36,37.44,39441.0,30.3296,30.3865,30.3215,30.3865,39441.0
2018-11-06 15:55:00,37.44,37.55,37.44,37.51,86381.0,30.3865,30.4757,30.3865,30.4433,86381.0
2018-11-07 09:30:00,37.5,37.5,37.02,37.08,23534.0,30.4351,30.4351,30.0456,30.0943,23534.0
2018-11-07 09:35:00,37.08,37.47,37.05,37.26,16479.0,30.0943,30.4108,30.0699,30.2404,16479.0
2018-11-07 09:40:00,37.23,37.25,36.91,36.91,22708.0,30.216,30.2322,29.9563,29.9563,22708.0
2018-11-07 09:45:00,36.91,37.02,36.69,36.79,45467.0,29.9563,30.0456,29.7778,29.8589,45467.0
2018-11-07 09:50:00,36.78,36.79,36.59,36.79,43618.0,29.8508,29.8589,29.6966,29.8589,43618.0
2018-11-07 09:55:00,36.76,37.1,36.71,36.97,64917.0,29.8346,30.1105,29.794,30.005,64917.0
2018-11-07 10:00:00,36.98,37.02,36.5,36.5,53168.0,30.0131,30.0456,29.6235,29.6235,53168.0
2018-11-07 10:05:00,36.47,36.49,36.23,36.23,53280.0,29.5992,29.6154,29.4044,29.4044,53280.0
2018-11-07 10:10:00,36.25,36.34,36.19,36.28,57652.0,29.4206,29.4937,29.3719,29.445,57652.0
2018-11-07 10:15:00,36.24,36.28,36.13,36.23,35339.0,29.4125,29.445,29.3233,29.4044,35339.0
2018-11-07 10:20:00,36.21,36.36,36.19,36.3,37962.0,29.3882,29.5099,29.3719,29.4612,37962.0
2018-11-07 10:25:00,36.28,36.28,36.08,36.17,74593.0,29.445,29.445,29.2827,29.3557,74593.0
2018-11-07 10:30:00,36.18,36.23,36.11,36.23,34105.0,29.3638,29.4044,29.307,29.4044,34105.0
2018-11-07 10:35:00,36.23,36.34,36.22,36.23,32999.0,29.4044,29.4937,29.3963,29.4044,32999.0
2018-11-07 10:40:00,36.24,36.26,36.05,36.06,90348.0,29.4125,29.4288,29.2583,29.2664,90348.0
2018-11-07 10:45:00,36.06,36.07,35.96,36.03,37781.0,29.2664,29.2746,29.1853,29.2421,37781.0
2018-11-07 10:50:00,36.03,36.06,35.99,36.03,63712.0,29.2421,29.2664,29.2096,29.2421,63712.0
2018-11-07 10:55:00,36.02,36.14,36.01,36.13,67891.0,29.234,29.3314,29.2259,29.3233,67891.0
2018-11-07 11:00:00,36.13,36.13,35.96,36.0,46877.0,29.3233,29.3233,29.1853,29.2177,46877.0
2018-11-07 11:05:00,35.99,36.18,35.88,36.13,56872.0,29.2096,29.3638,29.1204,29.3233,56872.0
2018-11-07 11:10:00,36.13,36.24,36.12,36.22,68087.0,29.3233,29.4125,29.3151,29.3963,68087.0
2018-11-07 11:15:00,36.22,36.36,36.21,36.36,102748.0,29.3963,29.5099,29.3882,29.5099,102748.0
2018-11-07 11:20:00,36.36,36.47,36.35,36.43,31956.0,29.5099,29.5992,29.5018,29.5667,31956.0
2018-11-07 11:25:00,36.43,36.44,36.29,36.33,20206.0,29.5667,29.5748,29.4531,29.4856,20206.0
2018-11-07 11:30:00,36.34,36.44,36.33,36.4,25304.0,29.4937,29.5748,29.4856,29.5424,25304.0
2018-11-07 11:35:00,36.39,36.4,36.28,36.29,17719.0,29.5343,29.5424,29.445,29.4531,17719.0
2018-11-07 11:40:00,36.3,36.37,36.22,36.3,21717.0,29.4612,29.518,29.3963,29.4612,21717.0
2018-11-07 11:45:00,36.32,36.34,36.27,36.33,25969.0,29.4775,29.4937,29.4369,29.4856,25969.0
2018-11-07 11:50:00,36.32,36.32,36.21,36.29,19481.0,29.4775,29.4775,29.3882,29.4531,19481.0
2018-11-07 11:55:00,36.29,36.29,36.18,36.23,24677.0,29.4531,29.4531,29.3638,29.4044,24677.0
2018-11-07 12:00:00,36.25,36.41,36.25,36.35,42688.0,29.4206,29.5505,29.4206,29.5018,42688.0
2018-11-07 12:05:00,36.34,36.49,36.33,36.33,22415.0,29.4937,29.6154,29.4856,29.4856,22415.0
2018-11-07 12:10:00,36.31,36.38,36.22,36.26,28153.0,29.4693,29.5262,29.3963,29.4288,28153.0
2018-11-07 12:15:00,36.26,36.42,36.25,36.34,29632.0,29.4288,29.5586,29.4206,29.4937,29632.0
2018-11-07 12:20:00,36.33,36.42,36.28,36.31,21028.0,29.4856,29.5586,29.445,29.4693,21028.0
2018-11-07 12:25:00,36.31,36.36,36.29,36.31,16318.0,29.4693,29.5099,29.4531,29.4693,16318.0
2018-11-07 12:30:00,36.31,36.36,36.2,36.29,32527.0,29.4693,29.5099,29.3801,29.4531,32527.0
2018-11-07 12:35:00,36.29,36.42,36.22,36.35,108167.0,29.4531,29.5586,29.3963,29.5018,108167.0
2018-11-07 12:40:00,36.38,36.41,36.3,36.34,24102.0,29.5262,29.5505,29.4612,29.4937,24102.0
2018-11-07 12:45:00,36.32,36.4,36.3,36.39,9405.0,29.4775,29.5424,29.4612,29.5343,9405.0
2018-11-07 12:50:00,36.38,36.39,36.32,36.37,18744.0,29.5262,29.5343,29.4775,29.518,18744.0
2018-11-07 12:55:00,36.37,36.44,36.36,36.39,12206.0,29.518,29.5748,29.5099,29.5343,12206.0
2018-11-07 13:00:00,36.39,36.42,36.38,36.4,9818.0,29.5343,29.5586,29.5262,29.5424,9818.0
2018-11-07 13:05:00,36.41,36.44,36.4,36.42,12610.0,29.5505,29.5748,29.5424,29.5586,12610.0
2018-11-07 13:10:00,36.41,36.46,36.4,36.41,12843.0,29.5505,29.5911,29.5424,29.5505,12843.0
2018-11-07 13:15:00,36.4,36.41,36.36,36.37,16098.0,29.5424,29.5505,29.5099,29.518,16098.0
2018-11-07 13:20:00,36.37,36.44,36.36,36.41,12135.0,29.518,29.5748,29.5099,29.5505,12135.0
2018-11-07 13:25:00,36.41,36.45,36.37,36.38,10088.0,29.5505,29.583,29.518,29.5262,10088.0
2018-11-07 13:30:00,36.38,36.4,36.36,36.39,11351.0,29.5262,29.5424,29.5099,29.5343,11351.0
2018-11-07 13:35:00,36.4,36.4,36.31,36.31,10264.0,29.5424,29.5424,29.4693,29.4693,10264.0
2018-11-07 13:40:00,36.31,36.33,36.26,36.26,13536.0,29.4693,29.4856,29.4288,29.4288,13536.0
2018-11-07 13:45:00,36.27,36.37,36.25,36.36,13736.0,29.4369,29.518,29.4206,29.5099,13736.0
2018-11-07 13:50:00,36.36,36.46,36.35,36.41,15037.0,29.5099,29.5911,29.5018,29.5505,15037.0
2018-11-07 13:55:00,36.42,36.47,36.39,36.4,15599.0,29.5586,29.5992,29.5343,29.5424,15599.0
2018-11-07 14:00:00,36.39,36.46,36.38,36.39,16309.0,29.5343,29.5911,29.5262,29.5343,16309.0
2018-11-07 14:05:00,36.4,36.55,36.39,36.52,29749.0,29.5424,29.6641,29.5343,29.6398,29749.0
2018-11-07 14:10:00,36.52,36.52,36.4,36.4,17811.0,29.6398,29.6398,29.5424,29.5424,17811.0
2018-11-07 14:15:00,36.4,36.44,36.38,36.41,16145.0,29.5424,29.5748,29.5262,29.5505,16145.0
2018-11-07 14:20:00,36.4,36.43,36.39,36.4,11919.0,29.5424,29.5667,29.5343,29.5424,11919.0
2018-11-07 14:25:00,36.4,36.4,36.26,36.27,21233.0,29.5424,29.5424,29.4288,29.4369,21233.0
2018-11-07 14:30:00,36.26,36.33,36.24,36.32,17075.0,29.4288,29.4856,29.4125,29.4775,17075.0
2018-11-07 14:35:00,36.33,36.43,36.33,36.41,20023.0,29.4856,29.5667,29.4856,29.5505,20023.0
2018-11-07 14:40:00,36.42,36.5,36.4,36.46,18610.0,29.5586,29.6235,29.5424,29.5911,18610.0
2018-11-07 14:45:00,36.47,36.5,36.44,36.48,25423.0,29.5992,29.6235,29.5748,29.6073,25423.0
2018-11-07 14:50:00,36.47,36.51,36.43,36.47,22167.0,29.5992,29.6317,29.5667,29.5992,22167.0
2018-11-07 14:55:00,36.47,36.64,36.46,36.63,33207.0,29.5992,29.7372,29.5911,29.7291,33207.0
2018-11-07 15:00:00,36.64,36.71,36.62,36.7,27513.0,29.7372,29.794,29.7209,29.7859,27513.0
2018-11-07 15:05:00,36.69,36.75,36.67,36.73,25986.0,29.7778,29.8264,29.7615,29.8102,25986.0
2018-11-07 15:10:00,36.74,36.83,36.73,36.79,30322.0,29.8183,29.8914,29.8102,29.8589,30322.0
2018-11-07 15:15:00,36.78,36.8,36.71,36.74,24072.0,29.8508,29.867,29.794,29.8183,24072.0
2018-11-07 15:20:00,36.74,36.75,36.66,36.66,22722.0,29.8183,29.8264,29.7534,29.7534,22722.0
2018-11-07 15:25:00,36.67,36.74,36.67,36.7,16211.0,29.7615,29.8183,29.7615,29.7859,16211.0
2018-11-07 15:30:00,36.7,36.75,36.68,36.72,29010.0,29.7859,29.8264,29.7696,29.8021,29010.0
2018-11-07 15:35:00,36.71,36.72,36.64,36.68,26848.0,29.794,29.8021,29.7372,29.7696,26848.0
2018-11-07 15:40:00,36.68,36.72,36.68,36.72,74034.0,29.7696,29.8021,29.7696,29.8021,74034.0
2018-11-07 15:45:00,36.71,36.75,36.71,36.75,54547.0,29.794,29.8264,29.794,29.8264,54547.0
2018-11-07 15:50:00,36.75,36.83,36.75,36.81,71331.0,29.8264,29.8914,29.8264,29.8751,71331.0
2018-11-07 15:55:00,36.82,36.86,36.79,36.8,164989.0,29.8833,29.9157,29.8589,29.867,164989.0
2018-11-08 09:30:00,36.74,37.01,36.74,37.01,13471.0,29.8183,30.0375,29.8183,30.0375,13471.0
2018-11-08 09:35:00,37.02,37.08,36.88,36.91,7243.0,30.0456,30.0943,29.932,29.9563,7243.0
2018-11-08 09:40:00,36.99,37.09,36.93,36.97,5510.0,30.0212,30.1024,29.9725,30.005,5510.0
2018-11-08 09:45:00,36.97,37.02,36.86,37.02,11935.0,30.005,30.0456,29.9157,30.0456,11935.0
2018-11-08 09:50:00,36.99,37.2,36.99,37.16,14376.0,30.0212,30.1917,30.0212,30.1592,14376.0
2018-11-08 09:55:00,37.19,37.32,37.16,37.2,9698.0,30.1836,30.2891,30.1592,30.1917,9698.0
2018-11-08 10:00:00,37.22,37.41,37.22,37.4,28538.0,30.2079,30.3621,30.2079,30.354,28538.0
2018-11-08 10:05:00,37.39,37.49,37.26,37.3,18838.0,30.3459,30.427,30.2404,30.2728,18838.0
2018-11-08 10:10:00,37.31,37.41,37.26,37.29,8063.0,30.2809,30.3621,30.2404,30.2647,8063.0
2018-11-08 10:15:00,37.29,37.35,37.27,37.32,9769.0,30.2647,30.3134,30.2485,30.2891,9769.0
2018-11-08 10:20:00,37.31,37.39,37.28,37.29,10521.0,30.2809,30.3459,30.2566,30.2647,10521.0
2018-11-08 10:25:00,37.27,37.41,37.25,37.39,11205.0,30.2485,30.3621,30.2322,30.3459,11205.0
2018-11-08 10:30:00,37.4,37.48,37.4,37.45,11062.0,30.354,30.4189,30.354,30.3946,11062.0
2018-11-08 10:35:00,37.46,37.53,37.41,37.49,11253.0,30.4027,30.4595,30.3621,30.427,11253.0
2018-11-08 10:40:00,37.49,37.62,37.49,37.54,36075.0,30.427,30.5325,30.427,30.4676,36075.0
2018-11-08 10:45:00,37.54,37.6,37.53,37.56,12022.0,30.4676,30.5163,30.4595,30.4838,12022.0
2018-11-08 10:50:00,37.56,37.67,37.56,37.61,15266.0,30.4838,30.5731,30.4838,30.5244,15266.0
2018-11-08 10:55:00,37.59,37.61,37.51,37.55,13350.0,30.5082,30.5244,30.4433,30.4757,13350.0
2018-11-08 11:00:00,37.56,37.61,37.56,37.58,11900.0,30.4838,30.5244,30.4838,30.5001,11900.0
2018-11-08 11:05:00,37.58,37.68,37.58,37.66,13339.0,30.5001,30.5812,30.5001,30.565,13339.0
2018-11-08 11:10:00,37.65,37.67,37.57,37.63,14600.0,30.5569,30.5731,30.492,30.5407,14600.0
2018-11-08 11:15:00,37.62,37.75,37.61,37.72,6918.0,30.5325,30.6381,30.5244,30.6137,6918.0
2018-11-08 11:20:00,37.73,37.78,37.72,37.74,13069.0,30.6218,30.6624,30.6137,30.6299,13069.0
2018-11-08 11:25:00,37.74,37.75,37.61,37.65,6450.0,30.6299,30.6381,30.5244,30.5569,6450.0
2018-11-08 11:30:00,37.66,37.82,37.66,37.8,10465.0,30.565,30.6949,30.565,30.6786,10465.0
2018-11-08 11:35:00,37.8,37.81,37.71,37.75,16902.0,30.6786,30.6867,30.6056,30.6381,16902.0
2018-11-08 11:40:00,37.75,37.79,37.71,37.79,73575.0,30.6381,30.6705,30.6056,30.6705,73575.0
2018-11-08 11:45:00,37.8,37.91,37.77,37.78,43817.0,30.6786,30.7679,30.6543,30.6624,43817.0
2018-11-08 11:50:00,37.79,37.85,37.73,37.75,13344.0,30.6705,30.7192,30.6218,30.6381,13344.0
2018-11-08 11:55:00,37.73,37.82,37.7,37.79,12148.0,30.6218,30.6949,30.5975,30.6705,12148.0
2018-11-08 12:00:00,37.81,37.88,37.77,37.85,30105.0,30.6867,30.7436,30.6543,30.7192,30105.0
2018-11-08 12:05:00,37.85,37.86,37.77,37.81,11692.0,30.7192,30.7273,30.6543,30.6867,11692.0
2018-11-08 12:10:00,37.82,37.86,37.8,37.84,41854.0,30.6949,30.7273,30.6786,30.7111,41854.0
2018-11-08 12:15:00,37.85,37.88,37.83,37.86,49040.0,30.7192,30.7436,30.703,30.7273,49040.0
2018-11-08 12:20:00,37.85,37.86,37.73,37.74,11035.0,30.7192,30.7273,30.6218,30.6299,11035.0
2018-11-08 12:25:00,37.74,37.75,37.67,37.75,10783.0,30.6299,30.6381,30.5731,30.6381,10783.0
2018-11-08 12:30:00,37.74,37.82,37.74,37.75,11401.0,30.6299,30.6949,30.6299,30.6381,11401.0
2018-11-08 12:35:00,37.77,37.82,37.75,37.82,15619.0,30.6543,30.6949,30.6381,30.6949,15619.0
2018-11-08 12:40:00,37.82,37.86,37.81,37.82,16577.0,30.6949,30.7273,30.6867,30.6949,16577.0
2018-11-08 12:45:00,37.81,37.86,37.8,37.84,7829.0,30.6867,30.7273,30.6786,30.7111,7829.0
2018-11-08 12:50:00,37.84,37.86,37.82,37.83,10257.0,30.7111,30.7273,30.6949,30.703,10257.0
2018-11-08 12:55:00,37.84,37.86,37.81,37.83,12128.0,30.7111,30.7273,30.6867,30.703,12128.0
2018-11-08 13:00:00,37.83,37.86,37.78,37.83,6786.0,30.703,30.7273,30.6624,30.703,6786.0
2018-11-08 13:05:00,37.83,37.86,37.82,37.82,7700.0,30.703,30.7273,30.6949,30.6949,7700.0
2018-11-08 13:10:00,37.82,37.86,37.81,37.84,13200.0,30.6949,30.7273,30.6867,30.7111,13200.0
2018-11-08 13:15:00,37.86,37.87,37.82,37.83,5200.0,30.7273,30.7354,30.6949,30.703,5200.0
2018-11-08 13:20:00,37.82,37.83,37.77,37.77,9561.0,30.6949,30.703,30.6543,30.6543,9561.0
2018-11-08 13:25:00,37.76,37.78,37.72,37.72,9589.0,30.6462,30.6624,30.6137,30.6137,9589.0
2018-11-08 13:30:00,37.71,37.82,37.71,37.79,15073.0,30.6056,30.6949,30.6056,30.6705,15073.0
2018-11-08 13:35:00,37.8,37.82,37.77,37.79,5312.0,30.6786,30.6949,30.6543,30.6705,5312.0
2018-11-08 13:40:00,37.77,37.79,37.72,37.73,10300.0,30.6543,30.6705,30.6137,30.6218,10300.0
2018-11-08 13:45:00,37.73,37.75,37.71,37.75,10546.0,30.6218,30.6381,30.6056,30.6381,10546.0
2018-11-08 13:50:00,37.74,37.85,37.73,37.84,33134.0,30.6299,30.7192,30.6218,30.7111,33134.0
2018-11-08 13:55:00,37.85,37.9,37.85,37.86,11168.0,30.7192,30.7598,30.7192,30.7273,11168.0
2018-11-08 14:00:00,37.87,37.91,37.8,37.8,9463.0,30.7354,30.7679,30.6786,30.6786,9463.0
2018-11-08 14:05:00,37.8,37.93,37.79,37.91,9606.0,30.6786,30.7841,30.6705,30.7679,9606.0
2018-11-08 14:10:00,37.89,38.0,37.89,37.99,50792.0,30.7517,30.841,30.7517,30.8328,50792.0
2018-11-08 14:15:00,38.0,38.48,38.0,38.48,149777.0,30.841,31.2305,30.841,31.2305,149777.0
2018-11-08 14:20:00,38.46,38.59,38.38,38.55,55375.0,31.2143,31.3198,31.1494,31.2873,55375.0
2018-11-08 14:25:00,38.51,38.51,38.24,38.26,27704.0,31.2549,31.2549,31.0357,31.052,27704.0
2018-11-08 14:30:00,38.26,38.29,38.11,38.19,34823.0,31.052,31.0763,30.9302,30.9952,34823.0
2018-11-08 14:35:00,38.19,38.23,38.15,38.15,26104.0,30.9952,31.0276,30.9627,30.9627,26104.0
2018-11-08 14:40:00,38.17,38.29,38.15,38.29,21535.0,30.9789,31.0763,30.9627,31.0763,21535.0
2018-11-08 14:45:00,38.28,38.4,38.24,38.28,30753.0,31.0682,31.1656,31.0357,31.0682,30753.0
2018-11-08 14:50:00,38.29,38.29,38.18,38.22,22913.0,31.0763,31.0763,30.987,31.0195,22913.0
2018-11-08 14:55:00,38.21,38.27,38.19,38.27,21523.0,31.0114,31.0601,30.9952,31.0601,21523.0
2018-11-08 15:00:00,38.27,38.27,38.18,38.24,13080.0,31.0601,31.0601,30.987,31.0357,13080.0
2018-11-08 15:05:00,38.23,38.25,38.18,38.23,16368.0,31.0276,31.0439,30.987,31.0276,16368.0
2018-11-08 15:10:00,38.23,38.29,38.19,38.29,37923.0,31.0276,31.0763,30.9952,31.0763,37923.0
2018-11-08 15:15:00,38.29,38.35,38.22,38.34,45242.0,31.0763,31.125,31.0195,31.1169,45242.0
2018-11-08 15:20:00,38.34,38.38,38.25,38.27,27125.0,31.1169,31.1494,31.0439,31.0601,27125.0
2018-11-08 15:25:00,38.28,38.29,38.12,38.12,39175.0,31.0682,31.0763,30.9383,30.9383,39175.0
2018-11-08 15:30:00,38.14,38.14,38.02,38.03,36212.0,30.9546,30.9546,30.8572,30.8653,36212.0
2018-11-08 15:35:00,38.04,38.13,38.03,38.13,39345.0,30.8734,30.9465,30.8653,30.9465,39345.0
2018-11-08 15:40:00,38.14,38.18,38.1,38.14,42377.0,30.9546,30.987,30.9221,30.9546,42377.0
2018-11-08 15:45:00,38.13,38.14,38.08,38.09,54767.0,30.9465,30.9546,30.9059,30.914,54767.0
2018-11-08 15:50:00,38.09,38.13,38.08,38.1,64297.0,30.914,30.9465,30.9059,30.9221,64297.0
2018-11-08 15:55:00,38.1,38.14,38.08,38.1,128736.0,30.9221,30.9546,30.9059,30.9221,128736.0
2018-11-09 09:30:00,37.78,37.93,37.67,37.78,19999.0,30.6624,30.7841,30.5731,30.6624,19999.0
2018-11-09 09:35:00,37.77,38.12,37.77,38.09,10434.0,30.6543,30.9383,30.6543,30.914,10434.0
2018-11-09 09:40:00,38.08,38.1,37.92,37.94,3989.0,30.9059,30.9221,30.776,30.7923,3989.0
2018-11-09 09:45:00,37.9,38.08,37.82,38.03,15116.0,30.7598,30.9059,30.6949,30.8653,15116.0
2018-11-09 09:50:00,38.05,38.06,37.8,37.83,13389.0,30.8815,30.8896,30.6786,30.703,13389.0
2018-11-09 09:55:00,37.8,37.93,37.69,37.85,61521.0,30.6786,30.7841,30.5894,30.7192,61521.0
2018-11-09 10:00:00,37.81,37.84,37.52,37.52,29073.0,30.6867,30.7111,30.4514,30.4514,29073.0
2018-11-09 10:05:00,37.5,37.5,37.37,37.45,19912.0,30.4351,30.4351,30.3296,30.3946,19912.0
2018-11-09 10:10:00,37.45,37.53,37.37,37.47,61780.0,30.3946,30.4595,30.3296,30.4108,61780.0
2018-11-09 10:15:00,37.44,37.57,37.41,37.57,17860.0,30.3865,30.492,30.3621,30.492,17860.0
2018-11-09 10:20:00,37.56,37.65,37.52,37.55,12387.0,30.4838,30.5569,30.4514,30.4757,12387.0
2018-11-09 10:25:00,37.51,37.61,37.51,37.54,11055.0,30.4433,30.5244,30.4433,30.4676,11055.0
2018-11-09 10:30:00,37.55,37.58,37.47,37.48,12855.0,30.4757,30.5001,30.4108,30.4189,12855.0
2018-11-09 10:35:00,37.47,37.47,37.38,37.43,18194.0,30.4108,30.4108,30.3378,30.3783,18194.0
2018-11-09 10:40:00,37.43,37.47,37.41,37.43,7625.0,30.3783,30.4108,30.3621,30.3783,7625.0
2018-11-09 10:45:00,37.45,37.48,37.34,37.41,17398.0,30.3946,30.4189,30.3053,30.3621,17398.0
2018-11-09 10:50:00,37.4,37.4,37.28,37.32,12432.0,30.354,30.354,30.2566,30.2891,12432.0
2018-11-09 10:55:00,37.33,37.42,37.33,37.42,11045.0,30.2972,30.3702,30.2972,30.3702,11045.0
2018-11-09 11:00:00,37.42,37.52,37.42,37.46,17307.0,30.3702,30.4514,30.3702,30.4027,17307.0
2018-11-09 11:05:00,37.45,37.45,37.35,37.37,25389.0,30.3946,30.3946,30.3134,30.3296,25389.0
2018-11-09 11:10:00,37.38,37.41,37.37,37.4,9345.0,30.3378,30.3621,30.3296,30.354,9345.0
2018-11-09 11:15:00,37.4,37.44,37.37,37.43,14528.0,30.354,30.3865,30.3296,30.3783,14528.0
2018-11-09 11:20:00,37.43,37.59,37.43,37.59,16843.0,30.3783,30.5082,30.3783,30.5082,16843.0
2018-11-09 11:25:00,37.59,37.63,37.56,37.57,10700.0,30.5082,30.5407,30.4838,30.492,10700.0
2018-11-09 11:30:00,37.58,37.68,37.58,37.65,12323.0,30.5001,30.5812,30.5001,30.5569,12323.0
2018-11-09 11:35:00,37.65,37.71,37.58,37.6,28306.0,30.5569,30.6056,30.5001,30.5163,28306.0
2018-11-09 11:40:00,37.58,37.58,37.5,37.51,19332.0,30.5001,30.5001,30.4351,30.4433,19332.0
2018-11-09 11:45:00,37.51,37.51,37.3,37.35,31407.0,30.4433,30.4433,30.2728,30.3134,31407.0
2018-11-09 11:50:00,37.37,37.37,37.28,37.37,18810.0,30.3296,30.3296,30.2566,30.3296,18810.0
2018-11-09 11:55:00,37.36,37.46,37.34,37.41,23052.0,30.3215,30.4027,30.3053,30.3621,23052.0
2018-11-09 12:00:00,37.41,37.43,37.36,37.39,8701.0,30.3621,30.3783,30.3215,30.3459,8701.0
2018-11-09 12:05:00,37.41,37.48,37.41,37.45,15770.0,30.3621,30.4189,30.3621,30.3946,15770.0
2018-11-09 12:10:00,37.43,37.5,37.37,37.38,85601.0,30.3783,30.4351,30.3296,30.3378,85601.0
2018-11-09 12:15:00,37.38,37.42,37.37,37.37,14100.0,30.3378,30.3702,30.3296,30.3296,14100.0
2018-11-09 12:20:00,37.38,37.43,37.37,37.43,28124.0,30.3378,30.3783,30.3296,30.3783,28124.0
2018-11-09 12:25:00,37.43,37.49,37.42,37.47,15871.0,30.3783,30.427,30.3702,30.4108,15871.0
2018-11-09 12:30:00,37.47,37.56,37.41,37.56,15623.0,30.4108,30.4838,30.3621,30.4838,15623.0
2018-11-09 12:35:00,37.55,37.55,37.5,37.51,11624.0,30.4757,30.4757,30.4351,30.4433,11624.0
2018-11-09 12:40:00,37.5,37.51,37.44,37.47,9634.0,30.4351,30.4433,30.3865,30.4108,9634.0
2018-11-09 12:45:00,37.47,37.5,37.45,37.49,16101.0,30.4108,30.4351,30.3946,30.427,16101.0
2018-11-09 12:50:00,37.49,37.52,37.48,37.52,10800.0,30.427,30.4514,30.4189,30.4514,10800.0
2018-11-09 12:55:00,37.51,37.53,37.5,37.51,13124.0,30.4433,30.4595,30.4351,30.4433,13124.0
2018-11-09 13:00:00,37.5,37.52,37.32,37.34,29352.0,30.4351,30.4514,30.2891,30.3053,29352.0
2018-11-09 13:05:00,37.33,37.34,37.23,37.28,13634.0,30.2972,30.3053,30.216,30.2566,13634.0
2018-11-09 13:10:00,37.28,37.31,37.18,37.19,8362.0,30.2566,30.2809,30.1754,30.1836,8362.0
2018-11-09 13:15:00,37.17,37.17,37.1,37.11,6701.0,30.1673,30.1673,30.1105,30.1186,6701.0
2018-11-09 13:20:00,37.09,37.11,37.07,37.09,10544.0,30.1024,30.1186,30.0862,30.1024,10544.0
2018-11-09 13:25:00,37.07,37.07,37.03,37.07,7941.0,30.0862,30.0862,30.0537,30.0862,7941.0
2018-11-09 13:30:00,37.06,37.06,36.93,36.97,11656.0,30.078,30.078,29.9725,30.005,11656.0
2018-11-09 13:35:00,36.98,36.98,36.96,36.96,5564.0,30.0131,30.0131,29.9969,29.9969,5564.0
2018-11-09 13:40:00,36.95,37.04,36.94,37.02,59149.0,29.9888,30.0618,29.9807,30.0456,59149.0
2018-11-09 13:45:00,37.02,37.1,37.01,37.08,23546.0,30.0456,30.1105,30.0375,30.0943,23546.0
2018-11-09 13:50:00,37.08,37.14,37.07,37.13,8152.0,30.0943,30.143,30.0862,30.1349,8152.0
2018-11-09 13:55:00,37.11,37.11,37.04,37.04,7747.0,30.1186,30.1186,30.0618,30.0618,7747.0
2018-11-09 14:00:00,37.02,37.05,36.99,37.02,63845.0,30.0456,30.0699,30.0212,30.0456,63845.0
2018-11-09 14:05:00,37.02,37.04,36.93,36.95,14236.0,30.0456,30.0618,29.9725,29.9888,14236.0
2018-11-09 14:10:00,36.95,36.95,36.85,36.91,24132.0,29.9888,29.9888,29.9076,29.9563,24132.0
2018-11-09 14:15:00,36.9,36.91,36.87,36.89,10368.0,29.9482,29.9563,29.9238,29.9401,10368.0
2018-11-09 14:20:00,36.89,36.98,36.87,36.95,16045.0,29.9401,30.0131,29.9238,29.9888,16045.0
2018-11-09 14:25:00,36.95,36.95,36.88,36.9,8499.0,29.9888,29.9888,29.932,29.9482,8499.0
2018-11-09 14:30:00,36.9,37.07,36.9,37.07,10544.0,29.9482,30.0862,29.9482,30.0862,10544.0
2018-11-09 14:35:00,37.06,37.15,37.03,37.15,12986.0,30.078,30.1511,30.0537,30.1511,12986.0
2018-11-09 14:40:00,37.15,37.17,37.15,37.15,17889.0,30.1511,30.1673,30.1511,30.1511,17889.0
2018-11-09 14:45:00,37.15,37.16,37.04,37.05,14893.0,30.1511,30.1592,30.0618,30.0699,14893.0
2018-11-09 14:50:00,37.04,37.08,37.01,37.07,17071.0,30.0618,30.0943,30.0375,30.0862,17071.0
2018-11-09 14:55:00,37.06,37.1,36.99,37.01,14389.0,30.078,30.1105,30.0212,30.0375,14389.0
2018-11-09 15:00:00,37.01,37.04,36.98,36.98,14106.0,30.0375,30.0618,30.0131,30.0131,14106.0
2018-11-09 15:05:00,36.98,36.99,36.9,36.95,20075.0,30.0131,30.0212,29.9482,29.9888,20075.0
2018-11-09 15:10:00,36.95,37.03,36.9,37.03,38900.0,29.9888,30.0537,29.9482,30.0537,38900.0
2018-11-09 15:15:00,37.02,37.05,36.96,37.02,17793.0,30.0456,30.0699,29.9969,30.0456,17793.0
2018-11-09 15:20:00,37.02,37.07,36.95,37.03,25461.0,30.0456,30.0862,29.9888,30.0537,25461.0
2018-11-09 15:25:00,37.04,37.12,37.02,37.1,35558.0,30.0618,30.1267,30.0456,30.1105,35558.0
2018-11-09 15:30:00,37.11,37.18,37.11,37.16,34961.0,30.1186,30.1754,30.1186,30.1592,34961.0
2018-11-09 15:35:00,37.15,37.17,37.13,37.14,21427.0,30.1511,30.1673,30.1349,30.143,21427.0
2018-11-09 15:40:00,37.15,37.18,37.11,37.18,38002.0,30.1511,30.1754,30.1186,30.1754,38002.0
2018-11-09 15:45:00,37.18,37.23,37.11,37.21,89433.0,30.1754,30.216,30.1186,30.1998,89433.0
2018-11-09 15:50:00,37.22,37.27,37.2,37.27,62983.0,30.2079,30.2485,30.1917,30.2485,62983.0
2018-11-09 15:55:00,37.26,37.27,37.16,37.17,111420.0,30.2404,30.2485,30.1592,30.1673,111420.0
2018-11-12 09:30:00,37.15,37.47,36.95,37.47,21042.0,30.1511,30.4108,29.9888,30.4108,21042.0
2018-11-12 09:35:00,37.52,37.73,37.45,37.48,18612.0,30.4514,30.6218,30.3946,30.4189,18612.0
2018-11-12 09:40:00,37.52,37.89,37.52,37.8,9250.0,30.4514,30.7517,30.4514,30.6786,9250.0
2018-11-12 09:45:00,37.76,37.87,37.64,37.7,18388.0,30.6462,30.7354,30.5488,30.5975,18388.0
2018-11-12 09:50:00,37.67,37.74,37.51,37.66,9165.0,30.5731,30.6299,30.4433,30.565,9165.0
2018-11-12 09:55:00,37.61,37.84,37.5,37.6,82542.0,30.5244,30.7111,30.4351,30.5163,82542.0
2018-11-12 10:00:00,37.6,37.73,37.54,37.7,63945.0,30.5163,30.6218,30.4676,30.5975,63945.0
2018-11-12 10:05:00,37.7,37.73,37.59,37.62,534882.0,30.5975,30.6218,30.5082,30.5325,534882.0
2018-11-12 10:10:00,37.63,37.83,37.62,37.72,53581.0,30.5407,30.703,30.5325,30.6137,53581.0
2018-11-12 10:15:00,37.71,37.78,37.7,37.78,34855.0,30.6056,30.6624,30.5975,30.6624,34855.0
2018-11-12 10:20:00,37.77,37.84,37.74,37.76,12600.0,30.6543,30.7111,30.6299,30.6462,12600.0
2018-11-12 10:25:00,37.75,38.06,37.75,38.06,119555.0,30.6381,30.8896,30.6381,30.8896,119555.0
2018-11-12 10:30:00,38.03,38.03,37.87,37.9,16951.0,30.8653,30.8653,30.7354,30.7598,16951.0
2018-11-12 10:35:00,37.9,37.94,37.87,37.89,20057.0,30.7598,30.7923,30.7354,30.7517,20057.0
2018-11-12 10:40:00,37.89,37.96,37.87,37.91,12991.0,30.7517,30.8085,30.7354,30.7679,12991.0
2018-11-12 10:45:00,37.91,37.95,37.87,37.9,42319.0,30.7679,30.8004,30.7354,30.7598,42319.0
2018-11-12 10:50:00,37.88,37.96,37.88,37.92,13393.0,30.7436,30.8085,30.7436,30.776,13393.0
2018-11-12 10:55:00,37.91,37.94,37.9,37.9,34609.0,30.7679,30.7923,30.7598,30.7598,34609.0
2018-11-12 11:00:00,37.9,37.92,37.71,37.75,162549.0,30.7598,30.776,30.6056,30.6381,162549.0
2018-11-12 11:05:00,37.75,37.77,37.65,37.66,29550.0,30.6381,30.6543,30.5569,30.565,29550.0
2018-11-12 11:10:00,37.65,37.7,37.64,37.65,58623.0,30.5569,30.5975,30.5488,30.5569,58623.0
2018-11-12 11:15:00,37.66,37.67,37.55,37.55,31210.0,30.565,30.5731,30.4757,30.4757,31210.0
2018-11-12 11:20:00,37.55,37.65,37.5,37.65,15604.0,30.4757,30.5569,30.4351,30.5569,15604.0
2018-11-12 11:25:00,37.64,37.66,37.48,37.51,6389.0,30.5488,30.565,30.4189,30.4433,6389.0
2018-11-12 11:30:00,37.47,37.57,37.43,37.44,19307.0,30.4108,30.492,30.3783,30.3865,19307.0
2018-11-12 11:35:00,37.41,37.42,37.2,37.3,14389.0,30.3621,30.3702,30.1917,30.2728,14389.0
2018-11-12 11:40:00,37.28,37.29,37.05,37.06,11946.0,30.2566,30.2647,30.0699,30.078,11946.0
2018-11-12 11:45:00,37.06,37.26,37.06,37.22,12760.0,30.078,30.2404,30.078,30.2079,12760.0
2018-11-12 11:50:00,37.2,37.36,37.11,37.36,6559.0,30.1917,30.3215,30.1186,30.3215,6559.0
2018-11-12 11:55:00,37.32,37.43,37.32,37.39,6092.0,30.2891,30.3783,30.2891,30.3459,6092.0
2018-11-12 12:00:00,37.39,37.49,37.39,37.46,7422.0,30.3459,30.427,30.3459,30.4027,7422.0
2018-11-12 12:05:00,37.45,37.5,37.42,37.48,7775.0,30.3946,30.4351,30.3702,30.4189,7775.0
2018-11-12 12:10:00,37.52,37.67,37.5,37.65,5892.0,30.4514,30.5731,30.4351,30.5569,5892.0
2018-11-12 12:15:00,37.65,37.8,37.65,37.77,6687.0,30.5569,30.6786,30.5569,30.6543,6687.0
2018-11-12 12:20:00,37.75,37.81,37.72,37.8,10865.0,30.6381,30.6867,30.6137,30.6786,10865.0
2018-11-12 12:25:00,37.79,37.89,37.79,37.85,3800.0,30.6705,30.7517,30.6705,30.7192,3800.0
2018-11-12 12:30:00,37.85,37.85,37.65,37.68,261606.0,30.7192,30.7192,30.5569,30.5812,261606.0
2018-11-12 12:35:00,37.68,37.78,37.64,37.65,12484.0,30.5812,30.6624,30.5488,30.5569,12484.0
2018-11-12 12:40:00,37.66,37.78,37.62,37.74,12145.0,30.565,30.6624,30.5325,30.6299,12145.0
2018-11-12 12:45:00,37.72,37.79,37.69,37.71,13333.0,30.6137,30.6705,30.5894,30.6056,13333.0
2018-11-12 12:50:00,37.7,37.7,37.52,37.56,5906.0,30.5975,30.5975,30.4514,30.4838,5906.0
2018-11-12 12:55:00,37.57,37.64,37.56,37.61,4493.0,30.492,30.5488,30.4838,30.5244,4493.0
2018-11-12 13:00:00,37.63,37.64,37.46,37.52,14924.0,30.5407,30.5488,30.4027,30.4514,14924.0
2018-11-12 13:05:00,37.51,37.54,37.48,37.5,17400.0,30.4433,30.4676,30.4189,30.4351,17400.0
2018-11-12 13:10:00,37.48,37.48,37.35,37.35,2750.0,30.4189,30.4189,30.3134,30.3134,2750.0
2018-11-12 13:15:00,37.38,37.38,37.33,37.35,8309.0,30.3378,30.3378,30.2972,30.3134,8309.0
2018-11-12 13:20:00,37.35,37.42,37.35,37.35,6157.0,30.3134,30.3702,30.3134,30.3134,6157.0
2018-11-12 13:25:00,37.36,37.4,37.34,37.35,11018.0,30.3215,30.354,30.3053,30.3134,11018.0
2018-11-12 13:30:00,37.35,37.43,37.34,37.43,4141.0,30.3134,30.3783,30.3053,30.3783,4141.0
2018-11-12 13:35:00,37.42,37.42,37.39,37.4,3099.0,30.3702,30.3702,30.3459,30.354,3099.0
2018-11-12 13:40:00,37.41,37.46,37.39,37.4,3198.0,30.3621,30.4027,30.3459,30.354,3198.0
2018-11-12 13:45:00,37.4,37.43,37.3,37.37,10643.0,30.354,30.3783,30.2728,30.3296,10643.0
2018-11-12 13:50:00,37.36,37.44,37.33,37.44,56509.0,30.3215,30.3865,30.2972,30.3865,56509.0
2018-11-12 13:55:00,37.43,37.44,37.31,37.34,15590.0,30.3783,30.3865,30.2809,30.3053,15590.0
2018-11-12 14:00:00,37.37,37.44,37.36,37.43,10798.0,30.3296,30.3865,30.3215,30.3783,10798.0
2018-11-12 14:05:00,37.42,37.44,37.38,37.39,3878.0,30.3702,30.3865,30.3378,30.3459,3878.0
2018-11-12 14:10:00,37.38,37.43,37.36,37.39,4638.0,30.3378,30.3783,30.3215,30.3459,4638.0
2018-11-12 14:15:00,37.39,37.44,37.35,37.42,7573.0,30.3459,30.3865,30.3134,30.3702,7573.0
2018-11-12 14:20:00,37.42,37.47,37.41,37.46,20380.0,30.3702,30.4108,30.3621,30.4027,20380.0
2018-11-12 14:25:00,37.45,37.5,37.4,37.5,14703.0,30.3946,30.4351,30.354,30.4351,14703.0
2018-11-12 14:30:00,37.49,37.5,37.44,37.45,9620.0,30.427,30.4351,30.3865,30.3946,9620.0
2018-11-12 14:35:00,37.45,37.45,37.38,37.38,11301.0,30.3946,30.3946,30.3378,30.3378,11301.0
2018-11-12 14:40:00,37.39,37.41,37.28,37.41,15560.0,30.3459,30.3621,30.2566,30.3621,15560.0
2018-11-12 14:45:00,37.41,37.54,37.4,37.51,21360.0,30.3621,30.4676,30.354,30.4433,21360.0
2018-11-12 14:50:00,37.51,37.53,37.48,37.48,14348.0,30.4433,30.4595,30.4189,30.4189,14348.0
2018-11-12 14:55:00,37.47,37.5,37.39,37.4,55738.0,30.4108,30.4351,30.3459,30.354,55738.0
2018-11-12 15:00:00,37.39,37.43,37.39,37.4,8978.0,30.3459,30.3783,30.3459,30.354,8978.0
2018-11-12 15:05:00,37.41,37.42,37.37,37.41,15014.0,30.3621,30.3702,30.3296,30.3621,15014.0
2018-11-12 15:10:00,37.4,37.43,37.38,37.41,15523.0,30.354,30.3783,30.3378,30.3621,15523.0
2018-11-12 15:15:00,37.41,37.44,37.36,37.41,17348.0,30.3621,30.3865,30.3215,30.3621,17348.0
2018-11-12 15:20:00,37.42,37.54,37.41,37.45,10730.0,30.3702,30.4676,30.3621,30.3946,10730.0
2018-11-12 15:25:00,37.46,37.48,37.45,37.45,8346.0,30.4027,30.4189,30.3946,30.3946,8346.0
2018-11-12 15:30:00,37.46,37.46,37.42,37.45,33708.0,30.4027,30.4027,30.3702,30.3946,33708.0
2018-11-12 15:35:00,37.45,37.46,37.42,37.43,19946.0,30.3946,30.4027,30.3702,30.3783,19946.0
2018-11-12 15:40:00,37.43,37.48,37.39,37.45,28765.0,30.3783,30.4189,30.3459,30.3946,28765.0
2018-11-12 15:45:00,37.45,37.48,37.38,37.39,48580.0,30.3946,30.4189,30.3378,30.3459,48580.0
2018-11-12 15:50:00,37.4,37.4,37.34,37.35,42711.0,30.354,30.354,30.3053,30.3134,42711.0
2018-11-12 15:55:00,37.36,37.46,37.35,37.45,139754.0,30.3215,30.4027,30.3134,30.3946,139754.0
2018-11-13 09:30:00,37.4,37.64,37.24,37.59,37017.0,30.354,30.5488,30.2241,30.5082,37017.0
2018-11-13 09:35:00,37.56,37.6,37.39,37.44,14215.0,30.4838,30.5163,30.3459,30.3865,14215.0
2018-11-13 09:40:00,37.47,37.7,37.45,37.66,9615.0,30.4108,30.5975,30.3946,30.565,9615.0
2018-11-13 09:45:00,37.66,37.74,37.54,37.55,62348.0,30.565,30.6299,30.4676,30.4757,62348.0
2018-11-13 09:50:00,37.59,37.67,37.5,37.59,13969.0,30.5082,30.5731,30.4351,30.5082,13969.0
2018-11-13 09:55:00,37.59,37.76,37.57,37.72,18779.0,30.5082,30.6462,30.492,30.6137,18779.0
2018-11-13 10:00:00,37.71,37.75,37.69,37.7,14998.0,30.6056,30.6381,30.5894,30.5975,14998.0
2018-11-13 10:05:00,37.69,37.73,37.53,37.57,26216.0,30.5894,30.6218,30.4595,30.492,26216.0
2018-11-13 10:10:00,37.57,37.58,37.47,37.53,24113.0,30.492,30.5001,30.4108,30.4595,24113.0
2018-11-13 10:15:00,37.56,37.75,37.5,37.68,27894.0,30.4838,30.6381,30.4351,30.5812,27894.0
2018-11-13 10:20:00,37.67,37.67,37.57,37.63,10001.0,30.5731,30.5731,30.492,30.5407,10001.0
2018-11-13 10:25:00,37.61,37.64,37.55,37.55,13971.0,30.5244,30.5488,30.4757,30.4757,13971.0
2018-11-13 10:30:00,37.54,37.62,37.51,37.61,14271.0,30.4676,30.5325,30.4433,30.5244,14271.0
2018-11-13 10:35:00,37.61,37.64,37.5,37.52,83167.0,30.5244,30.5488,30.4351,30.4514,83167.0
2018-11-13 10:40:00,37.54,37.64,37.5,37.62,31340.0,30.4676,30.5488,30.4351,30.5325,31340.0
2018-11-13 10:45:00,37.63,37.68,37.5,37.63,21133.0,30.5407,30.5812,30.4351,30.5407,21133.0
2018-11-13 10:50:00,37.6,37.67,37.54,37.65,27925.0,30.5163,30.5731,30.4676,30.5569,27925.0
2018-11-13 10:55:00,37.64,37.65,37.56,37.6,8393.0,30.5488,30.5569,30.4838,30.5163,8393.0
2018-11-13 11:00:00,37.62,37.77,37.58,37.77,9371.0,30.5325,30.6543,30.5001,30.6543,9371.0
2018-11-13 11:05:00,37.76,37.84,37.74,37.76,35568.0,30.6462,30.7111,30.6299,30.6462,35568.0
2018-11-13 11:10:00,37.79,37.84,37.78,37.8,5197.0,30.6705,30.7111,30.6624,30.6786,5197.0
2018-11-13 11:15:00,37.82,37.86,37.77,37.82,54165.0,30.6949,30.7273,30.6543,30.6949,54165.0
2018-11-13 11:20:00,37.8,37.91,37.78,37.91,17630.0,30.6786,30.7679,30.6624,30.7679,17630.0
2018-11-13 11:25:00,37.89,38.01,37.88,37.94,12404.0,30.7517,30.8491,30.7436,30.7923,12404.0
2018-11-13 11:30:00,37.95,38.04,37.93,38.04,8000.0,30.8004,30.8734,30.7841,30.8734,8000.0
2018-11-13 11:35:00,38.05,38.09,37.91,37.91,14388.0,30.8815,30.914,30.7679,30.7679,14388.0
2018-11-13 11:40:00,37.91,37.96,37.83,37.95,36933.0,30.7679,30.8085,30.703,30.8004,36933.0
2018-11-13 11:45:00,37.97,38.01,37.93,37.96,9743.0,30.8166,30.8491,30.7841,30.8085,9743.0
2018-11-13 11:50:00,37.97,38.02,37.94,38.0,10928.0,30.8166,30.8572,30.7923,30.841,10928.0
2018-11-13 11:55:00,38.0,38.18,38.0,38.16,20144.0,30.841,30.987,30.841,30.9708,20144.0
2018-11-13 12:00:00,38.2,38.26,38.18,38.23,14865.0,31.0033,31.052,30.987,31.0276,14865.0
2018-11-13 12:05:00,38.25,38.25,38.14,38.16,6600.0,31.0439,31.0439,30.9546,30.9708,6600.0
2018-11-13 12:10:00,38.16,38.23,38.14,38.22,8463.0,30.9708,31.0276,30.9546,31.0195,8463.0
2018-11-13 12:15:00,38.21,38.26,38.2,38.24,9896.0,31.0114,31.052,31.0033,31.0357,9896.0
2018-11-13 12:20:00,38.25,38.27,38.17,38.18,9700.0,31.0439,31.0601,30.9789,30.987,9700.0
2018-11-13 12:25:00,38.17,38.24,38.15,38.22,13802.0,30.9789,31.0357,30.9627,31.0195,13802.0
2018-11-13 12:30:00,38.22,38.24,38.21,38.21,7386.0,31.0195,31.0357,31.0114,31.0114,7386.0
2018-11-13 12:35:00,38.21,38.25,38.18,38.18,49864.0,31.0114,31.0439,30.987,30.987,49864.0
2018-11-13 12:40:00,38.18,38.19,38.12,38.18,12229.0,30.987,30.9952,30.9383,30.987,12229.0
2018-11-13 12:45:00,38.17,38.23,38.14,38.22,12906.0,30.9789,31.0276,30.9546,31.0195,12906.0
2018-11-13 12:50:00,38.22,38.27,38.21,38.27,21342.0,31.0195,31.0601,31.0114,31.0601,21342.0
2018-11-13 12:55:00,38.27,38.28,38.2,38.24,24095.0,31.0601,31.0682,31.0033,31.0357,24095.0
2018-11-13 13:00:00,38.24,38.36,38.24,38.31,31844.0,31.0357,31.1331,31.0357,31.0925,31844.0
2018-11-13 13:05:00,38.31,38.35,38.3,38.35,11796.0,31.0925,31.125,31.0844,31.125,11796.0
2018-11-13 13:10:00,38.36,38.37,38.3,38.3,11412.0,31.1331,31.1412,31.0844,31.0844,11412.0
2018-11-13 13:15:00,38.3,38.3,38.19,38.26,11000.0,31.0844,31.0844,30.9952,31.052,11000.0
2018-11-13 13:20:00,38.26,38.29,38.23,38.25,13411.0,31.052,31.0763,31.0276,31.0439,13411.0
2018-11-13 13:25:00,38.24,38.32,38.23,38.31,20153.0,31.0357,31.1007,31.0276,31.0925,20153.0
2018-11-13 13:30:00,38.31,38.38,38.28,38.38,21511.0,31.0925,31.1494,31.0682,31.1494,21511.0
2018-11-13 13:35:00,38.37,38.4,38.31,38.4,14282.0,31.1412,31.1656,31.0925,31.1656,14282.0
2018-11-13 13:40:00,38.41,38.5,38.4,38.49,33545.0,31.1737,31.2468,31.1656,31.2386,33545.0
2018-11-13 13:45:00,38.49,38.59,38.48,38.51,37992.0,31.2386,31.3198,31.2305,31.2549,37992.0
2018-11-13 13:50:00,38.51,38.56,38.5,38.56,27289.0,31.2549,31.2955,31.2468,31.2955,27289.0
2018-11-13 13:55:00,38.57,38.58,38.49,38.56,15229.0,31.3036,31.3117,31.2386,31.2955,15229.0
2018-11-13 14:00:00,38.57,38.59,38.48,38.55,30232.0,31.3036,31.3198,31.2305,31.2873,30232.0
2018-11-13 14:05:00,38.56,38.61,38.55,38.61,22402.0,31.2955,31.336,31.2873,31.336,22402.0
2018-11-13 14:10:00,38.61,38.64,38.59,38.62,27755.0,31.336,31.3604,31.3198,31.3441,27755.0
2018-11-13 14:15:00,38.62,38.74,38.59,38.72,215141.0,31.3441,31.4415,31.3198,31.4253,215141.0
2018-11-13 14:20:00,38.7,38.75,38.7,38.72,69815.0,31.4091,31.4497,31.4091,31.4253,69815.0
2018-11-13 14:25:00,38.71,38.8,38.69,38.79,46117.0,31.4172,31.4902,31.401,31.4821,46117.0
2018-11-13 14:30:00,38.8,38.85,38.74,38.8,108095.0,31.4902,31.5308,31.4415,31.4902,108095.0
2018-11-13 14:35:00,38.8,38.86,38.75,38.77,190790.0,31.4902,31.5389,31.4497,31.4659,190790.0
2018-11-13 14:40:00,38.77,38.87,38.75,38.82,72607.0,31.4659,31.547,31.4497,31.5065,72607.0
2018-11-13 14:45:00,38.81,38.81,38.77,38.79,30356.0,31.4984,31.4984,31.4659,31.4821,30356.0
2018-11-13 14:50:00,38.79,38.9,38.77,38.88,27760.0,31.4821,31.5714,31.4659,31.5552,27760.0
2018-11-13 14:55:00,38.88,38.94,38.88,38.94,38738.0,31.5552,31.6039,31.5552,31.6039,38738.0
2018-11-13 15:00:00,38.94,39.08,38.91,39.08,57918.0,31.6039,31.7175,31.5795,31.7175,57918.0
2018-11-13 15:05:00,39.05,39.08,38.93,38.95,42797.0,31.6931,31.7175,31.5957,31.612,42797.0
2018-11-13 15:10:00,38.92,38.95,38.9,38.91,75137.0,31.5876,31.612,31.5714,31.5795,75137.0
2018-11-13 15:15:00,38.91,38.91,38.75,38.78,100584.0,31.5795,31.5795,31.4497,31.474,100584.0
2018-11-13 15:20:00,38.78,38.81,38.7,38.79,84189.0,31.474,31.4984,31.4091,31.4821,84189.0
2018-11-13 15:25:00,38.8,38.81,38.75,38.76,74061.0,31.4902,31.4984,31.4497,31.4578,74061.0
2018-11-13 15:30:00,38.75,38.76,38.6,38.64,104358.0,31.4497,31.4578,31.3279,31.3604,104358.0
2018-11-13 15:35:00,38.64,38.74,38.61,38.7,83799.0,31.3604,31.4415,31.336,31.4091,83799.0
2018-11-13 15:40:00,38.71,38.75,38.69,38.75,64866.0,31.4172,31.4497,31.401,31.4497,64866.0
2018-11-13 15:45:00,38.75,38.82,38.68,38.81,117038.0,31.4497,31.5065,31.3928,31.4984,117038.0
2018-11-13 15:50:00,38.81,38.87,38.8,38.87,120337.0,31.4984,31.547,31.4902,31.547,120337.0
2018-11-13 15:55:00,38.86,38.87,38.7,38.71,257277.0,31.5389,31.547,31.4091,31.4172,257277.0
2018-11-14 09:30:00,39.14,39.65,39.01,39.64,49980.0,31.7662,32.1801,31.6607,32.172,49980.0
2018-11-14 09:35:00,39.64,39.75,39.1,39.16,35105.0,32.172,32.2613,31.7337,31.7824,35105.0
2018-11-14 09:40:00,39.18,39.26,38.98,39.08,53976.0,31.7986,31.8636,31.6363,31.7175,53976.0
2018-11-14 09:45:00,39.06,39.33,38.97,39.14,34091.0,31.7013,31.9204,31.6282,31.7662,34091.0
2018-11-14 09:50:00,39.14,39.15,38.92,39.15,23384.0,31.7662,31.7743,31.5876,31.7743,23384.0
2018-11-14 09:55:00,39.17,39.31,39.08,39.19,36417.0,31.7905,31.9042,31.7175,31.8068,36417.0
2018-11-14 10:00:00,39.16,39.22,39.02,39.06,52622.0,31.7824,31.8311,31.6688,31.7013,52622.0
2018-11-14 10:05:00,39.07,39.07,38.57,38.64,56633.0,31.7094,31.7094,31.3036,31.3604,56633.0
2018-11-14 10:10:00,38.66,38.72,38.52,38.68,33910.0,31.3766,31.4253,31.263,31.3928,33910.0
2018-11-14 10:15:00,38.67,38.79,38.6,38.75,26552.0,31.3847,31.4821,31.3279,31.4497,26552.0
2018-11-14 10:20:00,38.76,38.92,38.75,38.84,29110.0,31.4578,31.5876,31.4497,31.5227,29110.0
2018-11-14 10:25:00,38.85,38.86,38.62,38.63,29026.0,31.5308,31.5389,31.3441,31.3523,29026.0
2018-11-14 10:30:00,38.62,38.65,38.43,38.5,85933.0,31.3441,31.3685,31.1899,31.2468,85933.0
2018-11-14 10:35:00,38.49,38.68,38.46,38.62,57114.0,31.2386,31.3928,31.2143,31.3441,57114.0
2018-11-14 10:40:00,38.61,38.62,38.46,38.62,29158.0,31.336,31.3441,31.2143,31.3441,29158.0
2018-11-14 10:45:00,38.62,38.68,38.52,38.57,36516.0,31.3441,31.3928,31.263,31.3036,36516.0
2018-11-14 10:50:00,38.54,38.62,38.48,38.55,59269.0,31.2792,31.3441,31.2305,31.2873,59269.0
2018-11-14 10:55:00,38.57,38.66,38.52,38.63,23500.0,31.3036,31.3766,31.263,31.3523,23500.0
2018-11-14 11:00:00,38.63,38.63,38.51,38.59,36432.0,31.3523,31.3523,31.2549,31.3198,36432.0
2018-11-14 11:05:00,38.58,38.67,38.55,38.63,39677.0,31.3117,31.3847,31.2873,31.3523,39677.0
2018-11-14 11:10:00,38.65,38.73,38.62,38.72,20196.0,31.3685,31.4334,31.3441,31.4253,20196.0
2018-11-14 11:15:00,38.73,38.75,38.64,38.68,30426.0,31.4334,31.4497,31.3604,31.3928,30426.0
2018-11-14 11:20:00,38.66,38.67,38.6,38.61,26929.0,31.3766,31.3847,31.3279,31.336,26929.0
2018-11-14 11:25:00,38.61,38.69,38.59,38.59,19479.0,31.336,31.401,31.3198,31.3198,19479.0
2018-11-14 11:30:00,38.6,38.72,38.58,38.7,39059.0,31.3279,31.4253,31.3117,31.4091,39059.0
2018-11-14 11:35:00,38.7,38.74,38.68,38.7,24697.0,31.4091,31.4415,31.3928,31.4091,24697.0
2018-11-14 11:40:00,38.7,38.76,38.64,38.75,28754.0,31.4091,31.4578,31.3604,31.4497,28754.0
2018-11-14 11:45:00,38.75,38.82,38.66,38.68,98204.0,31.4497,31.5065,31.3766,31.3928,98204.0
2018-11-14 11:50:00,38.68,38.7,38.56,38.59,80549.0,31.3928,31.4091,31.2955,31.3198,80549.0
2018-11-14 11:55:00,38.6,38.68,38.58,38.59,21083.0,31.3279,31.3928,31.3117,31.3198,21083.0
2018-11-14 12:00:00,38.6,38.62,38.55,38.6,47831.0,31.3279,31.3441,31.2873,31.3279,47831.0
2018-11-14 12:05:00,38.59,38.59,38.25,38.32,131095.0,31.3198,31.3198,31.0439,31.1007,131095.0
2018-11-14 12:10:00,38.31,38.38,38.2,38.25,31011.0,31.0925,31.1494,31.0033,31.0439,31011.0
2018-11-14 12:15:00,38.29,38.35,38.2,38.35,12681.0,31.0763,31.125,31.0033,31.125,12681.0
2018-11-14 12:20:00,38.36,38.42,38.36,38.36,18234.0,31.1331,31.1818,31.1331,31.1331,18234.0
2018-11-14 12:25:00,38.38,38.42,38.21,38.24,46661.0,31.1494,31.1818,31.0114,31.0357,46661.0
2018-11-14 12:30:00,38.24,38.31,38.22,38.28,24543.0,31.0357,31.0925,31.0195,31.0682,24543.0
2018-11-14 12:35:00,38.28,38.28,38.16,38.2,15456.0,31.0682,31.0682,30.9708,31.0033,15456.0
2018-11-14 12:40:00,38.19,38.2,38.08,38.12,18058.0,30.9952,31.0033,30.9059,30.9383,18058.0
2018-11-14 12:45:00,38.1,38.12,38.03,38.06,14284.0,30.9221,30.9383,30.8653,30.8896,14284.0
2018-11-14 12:50:00,38.07,38.13,38.05,38.07,13921.0,30.8978,30.9465,30.8815,30.8978,13921.0
2018-11-14 12:55:00,38.06,38.12,37.96,38.02,17396.0,30.8896,30.9383,30.8085,30.8572,17396.0
2018-11-14 13:00:00,38.02,38.02,37.87,37.98,29049.0,30.8572,30.8572,30.7354,30.8247,29049.0
2018-11-14 13:05:00,37.97,37.97,37.89,37.96,11518.0,30.8166,30.8166,30.7517,30.8085,11518.0
2018-11-14 13:10:00,37.96,37.97,37.86,37.91,13184.0,30.8085,30.8166,30.7273,30.7679,13184.0
2018-11-14 13:15:00,37.91,37.93,37.83,37.88,14373.0,30.7679,30.7841,30.703,30.7436,14373.0
2018-11-14 13:20:00,37.88,37.9,37.85,37.9,14223.0,30.7436,30.7598,30.7192,30.7598,14223.0
2018-11-14 13:25:00,37.89,37.9,37.83,37.84,13941.0,30.7517,30.7598,30.703,30.7111,13941.0
2018-11-14 13:30:00,37.86,37.89,37.8,37.88,15777.0,30.7273,30.7517,30.6786,30.7436,15777.0
2018-11-14 13:35:00,37.87,37.94,37.87,37.92,22945.0,30.7354,30.7923,30.7354,30.776,22945.0
2018-11-14 13:40:00,37.91,37.94,37.78,37.78,14158.0,30.7679,30.7923,30.6624,30.6624,14158.0
2018-11-14 13:45:00,37.79,37.81,37.71,37.77,70585.0,30.6705,30.6867,30.6056,30.6543,70585.0
2018-11-14 13:50:00,37.77,37.8,37.72,37.75,22103.0,30.6543,30.6786,30.6137,30.6381,22103.0
2018-11-14 13:55:00,37.76,37.82,37.74,37.76,34124.0,30.6462,30.6949,30.6299,30.6462,34124.0
2018-11-14 14:00:00,37.76,37.77,37.39,37.42,61262.0,30.6462,30.6543,30.3459,30.3702,61262.0
2018-11-14 14:05:00,37.39,37.47,37.37,37.38,14335.0,30.3459,30.4108,30.3296,30.3378,14335.0
2018-11-14 14:10:00,37.38,37.43,37.33,37.41,17909.0,30.3378,30.3783,30.2972,30.3621,17909.0
2018-11-14 14:15:00,37.43,37.55,37.4,37.4,30748.0,30.3783,30.4757,30.354,30.354,30748.0
2018-11-14 14:20:00,37.41,37.46,37.33,37.46,39912.0,30.3621,30.4027,30.2972,30.4027,39912.0
2018-11-14 14:25:00,37.44,37.47,37.39,37.42,12424.0,30.3865,30.4108,30.3459,30.3702,12424.0
2018-11-14 14:30:00,37.42,37.42,37.33,37.38,22012.0,30.3702,30.3702,30.2972,30.3378,22012.0
2018-11-14 14:35:00,37.38,37.46,37.37,37.45,18012.0,30.3378,30.4027,30.3296,30.3946,18012.0
2018-11-14 14:40:00,37.44,37.44,37.23,37.32,34235.0,30.3865,30.3865,30.216,30.2891,34235.0
2018-11-14 14:45:00,37.32,37.36,37.29,37.35,14873.0,30.2891,30.3215,30.2647,30.3134,14873.0
2018-11-14 14:50:00,37.34,37.39,37.33,37.35,45540.0,30.3053,30.3459,30.2972,30.3134,45540.0
2018-11-14 14:55:00,37.34,37.43,37.32,37.42,14676.0,30.3053,30.3783,30.2891,30.3702,14676.0
2018-11-14 15:00:00,37.41,37.5,37.35,37.5,29965.0,30.3621,30.4351,30.3134,30.4351,29965.0
2018-11-14 15:05:00,37.52,37.63,37.51,37.62,25187.0,30.4514,30.5407,30.4433,30.5325,25187.0
2018-11-14 15:10:00,37.62,37.72,37.61,37.72,21473.0,30.5325,30.6137,30.5244,30.6137,21473.0
2018-11-14 15:15:00,37.71,37.79,37.68,37.75,35171.0,30.6056,30.6705,30.5812,30.6381,35171.0
2018-11-14 15:20:00,37.75,37.82,37.65,37.8,38788.0,30.6381,30.6949,30.5569,30.6786,38788.0
2018-11-14 15:25:00,37.79,37.8,37.75,37.78,37319.0,30.6705,30.6786,30.6381,30.6624,37319.0
2018-11-14 15:30:00,37.77,37.8,37.69,37.7,35631.0,30.6543,30.6786,30.5894,30.5975,35631.0
2018-11-14 15:35:00,37.7,37.73,37.65,37.7,41575.0,30.5975,30.6218,30.5569,30.5975,41575.0
2018-11-14 15:40:00,37.69,37.7,37.57,37.62,81913.0,30.5894,30.5975,30.492,30.5325,81913.0
2018-11-14 15:45:00,37.63,37.66,37.55,37.57,58956.0,30.5407,30.565,30.4757,30.492,58956.0
2018-11-14 15:50:00,37.57,37.57,37.51,37.55,68604.0,30.492,30.492,30.4433,30.4757,68604.0
2018-11-14 15:55:00,37.54,37.59,37.52,37.55,107338.0,30.4676,30.5082,30.4514,30.4757,107338.0
2018-11-15 09:30:00,37.3,37.3,37.04,37.16,35198.0,30.2728,30.2728,30.0618,30.1592,35198.0
2018-11-15 09:35:00,37.15,37.59,37.0,37.54,35739.0,30.1511,30.5082,30.0293,30.4676,35739.0
2018-11-15 09:40:00,37.57,37.73,37.4,37.5,28700.0,30.492,30.6218,30.354,30.4351,28700.0
2018-11-15 09:45:00,37.48,37.48,37.06,37.39,13834.0,30.4189,30.4189,30.078,30.3459,13834.0
2018-11-15 09:50:00,37.32,37.32,37.0,37.32,40106.0,30.2891,30.2891,30.0293,30.2891,40106.0
2018-11-15 09:55:00,37.32,37.33,37.22,37.28,8879.0,30.2891,30.2972,30.2079,30.2566,8879.0
2018-11-15 10:00:00,37.2,37.43,37.14,37.14,15162.0,30.1917,30.3783,30.143,30.143,15162.0
2018-11-15 10:05:00,37.14,37.4,37.03,37.16,26761.0,30.143,30.354,30.0537,30.1592,26761.0
2018-11-15 10:10:00,37.16,37.42,37.15,37.36,39595.0,30.1592,30.3702,30.1511,30.3215,39595.0
2018-11-15 10:15:00,37.38,37.45,37.27,37.34,37570.0,30.3378,30.3946,30.2485,30.3053,37570.0
2018-11-15 10:20:00,37.3,37.43,37.15,37.15,20930.0,30.2728,30.3783,30.1511,30.1511,20930.0
2018-11-15 10:25:00,37.17,37.27,37.13,37.2,26949.0,30.1673,30.2485,30.1349,30.1917,26949.0
2018-11-15 10:30:00,37.23,37.32,37.17,37.21,39201.0,30.216,30.2891,30.1673,30.1998,39201.0
2018-11-15 10:35:00,37.2,37.25,37.07,37.1,47935.0,30.1917,30.2322,30.0862,30.1105,47935.0
2018-11-15 10:40:00,37.11,37.24,37.01,37.11,44248.0,30.1186,30.2241,30.0375,30.1186,44248.0
2018-11-15 10:45:00,37.12,37.38,37.11,37.27,21830.0,30.1267,30.3378,30.1186,30.2485,21830.0
2018-11-15 10:50:00,37.27,37.37,37.18,37.18,33325.0,30.2485,30.3296,30.1754,30.1754,33325.0
2018-11-15 10:55:00,37.17,37.2,36.98,37.16,45885.0,30.1673,30.1917,30.0131,30.1592,45885.0
2018-11-15 11:00:00,37.19,37.21,37.1,37.18,21948.0,30.1836,30.1998,30.1105,30.1754,21948.0
2018-11-15 11:05:00,37.17,37.4,37.16,37.31,31469.0,30.1673,30.354,30.1592,30.2809,31469.0
2018-11-15 11:10:00,37.33,37.41,37.26,37.41,20633.0,30.2972,30.3621,30.2404,30.3621,20633.0
2018-11-15 11:15:00,37.4,37.49,37.31,37.45,19601.0,30.354,30.427,30.2809,30.3946,19601.0
2018-11-15 11:20:00,37.45,37.63,37.45,37.63,17905.0,30.3946,30.5407,30.3946,30.5407,17905.0
2018-11-15 11:25:00,37.63,37.63,37.42,37.46,18562.0,30.5407,30.5407,30.3702,30.4027,18562.0
2018-11-15 11:30:00,37.45,37.6,37.43,37.58,18734.0,30.3946,30.5163,30.3783,30.5001,18734.0
2018-11-15 11:35:00,37.59,37.6,37.47,37.5,15018.0,30.5082,30.5163,30.4108,30.4351,15018.0
2018-11-15 11:40:00,37.48,37.52,37.39,37.4,19971.0,30.4189,30.4514,30.3459,30.354,19971.0
2018-11-15 11:45:00,37.4,37.46,37.36,37.44,30975.0,30.354,30.4027,30.3215,30.3865,30975.0
2018-11-15 11:50:00,37.42,37.53,37.4,37.53,19557.0,30.3702,30.4595,30.354,30.4595,19557.0
2018-11-15 11:55:00,37.52,37.62,37.46,37.62,16517.0,30.4514,30.5325,30.4027,30.5325,16517.0
2018-11-15 12:00:00,37.62,37.65,37.49,37.56,11746.0,30.5325,30.5569,30.427,30.4838,11746.0
2018-11-15 12:05:00,37.61,37.65,37.57,37.59,18722.0,30.5244,30.5569,30.492,30.5082,18722.0
2018-11-15 12:10:00,37.58,37.6,37.56,37.57,8742.0,30.5001,30.5163,30.4838,30.492,8742.0
2018-11-15 12:15:00,37.56,37.6,37.55,37.58,19154.0,30.4838,30.5163,30.4757,30.5001,19154.0
2018-11-15 12:20:00,37.58,37.65,37.56,37.64,12398.0,30.5001,30.5569,30.4838,30.5488,12398.0
2018-11-15 12:25:00,37.65,37.65,37.57,37.64,15061.0,30.5569,30.5569,30.492,30.5488,15061.0
2018-11-15 12:30:00,37.65,37.68,37.56,37.6,17189.0,30.5569,30.5812,30.4838,30.5163,17189.0
2018-11-15 12:35:00,37.6,37.67,37.56,37.67,9236.0,30.5163,30.5731,30.4838,30.5731,9236.0
2018-11-15 12:40:00,37.65,37.67,37.62,37.65,10774.0,30.5569,30.5731,30.5325,30.5569,10774.0
2018-11-15 12:45:00,37.63,37.65,37.57,37.59,12985.0,30.5407,30.5569,30.492,30.5082,12985.0
2018-11-15 12:50:00,37.61,37.62,37.52,37.52,16089.0,30.5244,30.5325,30.4514,30.4514,16089.0
2018-11-15 12:55:00,37.51,37.52,37.43,37.48,29105.0,30.4433,30.4514,30.3783,30.4189,29105.0
2018-11-15 13:00:00,37.48,37.51,37.31,37.33,20943.0,30.4189,30.4433,30.2809,30.2972,20943.0
2018-11-15 13:05:00,37.32,37.34,37.25,37.3,18054.0,30.2891,30.3053,30.2322,30.2728,18054.0
2018-11-15 13:10:00,37.29,37.34,37.29,37.33,9340.0,30.2647,30.3053,30.2647,30.2972,9340.0
2018-11-15 13:15:00,37.34,37.43,37.33,37.4,15472.0,30.3053,30.3783,30.2972,30.354,15472.0
2018-11-15 13:20:00,37.38,37.6,37.38,37.58,14714.0,30.3378,30.5163,30.3378,30.5001,14714.0
2018-11-15 13:25:00,37.6,37.64,37.56,37.63,10698.0,30.5163,30.5488,30.4838,30.5407,10698.0
2018-11-15 13:30:00,37.64,37.83,37.63,37.81,41197.0,30.5488,30.703,30.5407,30.6867,41197.0
2018-11-15 13:35:00,37.81,37.86,37.8,37.83,68455.0,30.6867,30.7273,30.6786,30.703,68455.0
2018-11-15 13:40:00,37.83,37.9,37.82,37.86,12095.0,30.703,30.7598,30.6949,30.7273,12095.0
2018-11-15 13:45:00,37.86,37.94,37.82,37.86,14735.0,30.7273,30.7923,30.6949,30.7273,14735.0
2018-11-15 13:50:00,37.85,37.9,37.83,37.89,8300.0,30.7192,30.7598,30.703,30.7517,8300.0
2018-11-15 13:55:00,37.9,37.96,37.83,37.86,12885.0,30.7598,30.8085,30.703,30.7273,12885.0
2018-11-15 14:00:00,37.87,37.97,37.86,37.97,14174.0,30.7354,30.8166,30.7273,30.8166,14174.0
2018-11-15 14:05:00,37.97,38.03,37.96,38.0,15190.0,30.8166,30.8653,30.8085,30.841,15190.0
2018-11-15 14:10:00,37.98,37.98,37.89,37.97,18620.0,30.8247,30.8247,30.7517,30.8166,18620.0
2018-11-15 14:15:00,37.96,37.96,37.86,37.9,11192.0,30.8085,30.8085,30.7273,30.7598,11192.0
2018-11-15 14:20:00,37.9,37.99,37.89,37.97,11676.0,30.7598,30.8328,30.7517,30.8166,11676.0
2018-11-15 14:25:00,37.96,38.07,37.94,38.06,17925.0,30.8085,30.8978,30.7923,30.8896,17925.0
2018-11-15 14:30:00,38.08,38.2,38.07,38.18,19635.0,30.9059,31.0033,30.8978,30.987,19635.0
2018-11-15 14:35:00,38.18,38.2,38.08,38.1,14165.0,30.987,31.0033,30.9059,30.9221,14165.0
2018-11-15 14:40:00,38.09,38.1,38.03,38.07,9277.0,30.914,30.9221,30.8653,30.8978,9277.0
2018-11-15 14:45:00,38.07,38.13,38.06,38.13,12282.0,30.8978,30.9465,30.8896,30.9465,12282.0
2018-11-15 14:50:00,38.12,38.13,38.06,38.12,27532.0,30.9383,30.9465,30.8896,30.9383,27532.0
2018-11-15 14:55:00,38.12,38.16,38.11,38.12,22434.0,30.9383,30.9708,30.9302,30.9383,22434.0
2018-11-15 15:00:00,38.11,38.12,37.78,37.84,15925.0,30.9302,30.9383,30.6624,30.7111,15925.0
2018-11-15 15:05:00,37.85,37.88,37.79,37.83,13500.0,30.7192,30.7436,30.6705,30.703,13500.0
2018-11-15 15:10:00,37.82,37.86,37.79,37.83,12775.0,30.6949,30.7273,30.6705,30.703,12775.0
2018-11-15 15:15:00,37.82,37.86,37.8,37.84,16604.0,30.6949,30.7273,30.6786,30.7111,16604.0
2018-11-15 15:20:00,37.83,37.86,37.8,37.86,16960.0,30.703,30.7273,30.6786,30.7273,16960.0
2018-11-15 15:25:00,37.85,37.87,37.77,37.77,13689.0,30.7192,30.7354,30.6543,30.6543,13689.0
2018-11-15 15:30:00,37.77,37.94,37.77,37.92,27923.0,30.6543,30.7923,30.6543,30.776,27923.0
2018-11-15 15:35:00,37.91,38.12,37.91,38.1,41485.0,30.7679,30.9383,30.7679,30.9221,41485.0
2018-11-15 15:40:00,38.11,38.17,38.02,38.17,47640.0,30.9302,30.9789,30.8572,30.9789,47640.0
2018-11-15 15:45:00,38.18,38.22,38.15,38.16,55537.0,30.987,31.0195,30.9627,30.9708,55537.0
2018-11-15 15:50:00,38.16,38.23,38.15,38.21,55306.0,30.9708,31.0276,30.9627,31.0114,55306.0
2018-11-15 15:55:00,38.2,38.33,38.18,38.32,344481.0,31.0033,31.1088,30.987,31.1007,344481.0
2018-11-16 09:30:00,37.76,37.86,36.57,36.79,205727.0,30.6462,30.7273,29.6804,29.8589,205727.0
2018-11-16 09:35:00,36.89,37.41,36.79,37.09,71654.0,29.9401,30.3621,29.8589,30.1024,71654.0
2018-11-16 09:40:00,37.07,37.29,36.93,37.29,82710.0,30.0862,30.2647,29.9725,30.2647,82710.0
2018-11-16 09:45:00,37.26,37.27,36.9,37.13,22070.0,30.2404,30.2485,29.9482,30.1349,22070.0
2018-11-16 09:50:00,37.13,37.79,37.12,37.78,97876.0,30.1349,30.6705,30.1267,30.6624,97876.0
2018-11-16 09:55:00,37.75,37.78,37.41,37.45,41513.0,30.6381,30.6624,30.3621,30.3946,41513.0
2018-11-16 10:00:00,37.47,37.82,37.41,37.78,50240.0,30.4108,30.6949,30.3621,30.6624,50240.0
2018-11-16 10:05:00,37.79,37.84,37.45,37.58,51039.0,30.6705,30.7111,30.3946,30.5001,51039.0
2018-11-16 10:10:00,37.58,37.67,37.45,37.48,65579.0,30.5001,30.5731,30.3946,30.4189,65579.0
2018-11-16 10:15:00,37.48,37.53,37.33,37.36,30482.0,30.4189,30.4595,30.2972,30.3215,30482.0
2018-11-16 10:20:00,37.37,37.42,37.17,37.23,19786.0,30.3296,30.3702,30.1673,30.216,19786.0
2018-11-16 10:25:00,37.25,37.27,37.18,37.19,41583.0,30.2322,30.2485,30.1754,30.1836,41583.0
2018-11-16 10:30:00,37.19,37.23,37.15,37.16,17694.0,30.1836,30.216,30.1511,30.1592,17694.0
2018-11-16 10:35:00,37.16,37.22,37.15,37.18,16025.0,30.1592,30.2079,30.1511,30.1754,16025.0
2018-11-16 10:40:00,37.16,37.24,37.09,37.19,45729.0,30.1592,30.2241,30.1024,30.1836,45729.0
2018-11-16 10:45:00,37.18,37.19,37.03,37.06,17116.0,30.1754,30.1836,30.0537,30.078,17116.0
2018-11-16 10:50:00,37.07,37.07,36.94,37.0,21129.0,30.0862,30.0862,29.9807,30.0293,21129.0
2018-11-16 10:55:00,37.0,37.02,36.93,36.95,11680.0,30.0293,30.0456,29.9725,29.9888,11680.0
2018-11-16 11:00:00,36.95,36.98,36.76,36.77,57344.0,29.9888,30.0131,29.8346,29.8427,57344.0
2018-11-16 11:05:00,36.74,36.8,36.67,36.67,24495.0,29.8183,29.867,29.7615,29.7615,24495.0
2018-11-16 11:10:00,36.68,36.79,36.66,36.71,35337.0,29.7696,29.8589,29.7534,29.794,35337.0
2018-11-16 11:15:00,36.7,36.72,36.64,36.7,32245.0,29.7859,29.8021,29.7372,29.7859,32245.0
2018-11-16 11:20:00,36.69,36.81,36.69,36.7,24467.0,29.7778,29.8751,29.7778,29.7859,24467.0
2018-11-16 11:25:00,36.69,36.74,36.64,36.68,16504.0,29.7778,29.8183,29.7372,29.7696,16504.0
2018-11-16 11:30:00,36.69,36.77,36.61,36.61,24949.0,29.7778,29.8427,29.7128,29.7128,24949.0
2018-11-16 11:35:00,36.61,36.75,36.61,36.73,15269.0,29.7128,29.8264,29.7128,29.8102,15269.0
2018-11-16 11:40:00,36.73,36.76,36.61,36.64,13469.0,29.8102,29.8346,29.7128,29.7372,13469.0
2018-11-16 11:45:00,36.66,36.68,36.57,36.67,17550.0,29.7534,29.7696,29.6804,29.7615,17550.0
2018-11-16 11:50:00,36.67,36.68,36.59,36.59,6261.0,29.7615,29.7696,29.6966,29.6966,6261.0
2018-11-16 11:55:00,36.59,36.66,36.52,36.64,57060.0,29.6966,29.7534,29.6398,29.7372,57060.0
2018-11-16 12:00:00,36.64,36.67,36.49,36.5,19435.0,29.7372,29.7615,29.6154,29.6235,19435.0
2018-11-16 12:05:00,36.5,36.52,36.41,36.45,27089.0,29.6235,29.6398,29.5505,29.583,27089.0
2018-11-16 12:10:00,36.45,36.45,36.3,36.32,18300.0,29.583,29.583,29.4612,29.4775,18300.0
2018-11-16 12:15:00,36.32,36.37,36.29,36.37,10369.0,29.4775,29.518,29.4531,29.518,10369.0
2018-11-16 12:20:00,36.36,36.36,36.27,36.34,12877.0,29.5099,29.5099,29.4369,29.4937,12877.0
2018-11-16 12:25:00,36.35,36.35,36.28,36.34,10365.0,29.5018,29.5018,29.445,29.4937,10365.0
2018-11-16 12:30:00,36.35,36.47,36.33,36.47,18165.0,29.5018,29.5992,29.4856,29.5992,18165.0
2018-11-16 12:35:00,36.49,36.82,36.48,36.73,27508.0,29.6154,29.8833,29.6073,29.8102,27508.0
2018-11-16 12:40:00,36.71,36.74,36.61,36.61,13781.0,29.794,29.8183,29.7128,29.7128,13781.0
2018-11-16 12:45:00,36.61,36.81,36.61,36.8,9472.0,29.7128,29.8751,29.7128,29.867,9472.0
2018-11-16 12:50:00,36.78,36.98,36.75,36.9,31850.0,29.8508,30.0131,29.8264,29.9482,31850.0
2018-11-16 12:55:00,36.9,36.96,36.81,36.91,49170.0,29.9482,29.9969,29.8751,29.9563,49170.0
2018-11-16 13:00:00,36.91,36.91,36.76,36.76,35201.0,29.9563,29.9563,29.8346,29.8346,35201.0
2018-11-16 13:05:00,36.77,36.8,36.73,36.75,4810.0,29.8427,29.867,29.8102,29.8264,4810.0
2018-11-16 13:10:00,36.77,36.82,36.74,36.74,3472.0,29.8427,29.8833,29.8183,29.8183,3472.0
2018-11-16 13:15:00,36.74,36.81,36.72,36.75,19620.0,29.8183,29.8751,29.8021,29.8264,19620.0
2018-11-16 13:20:00,36.77,36.79,36.69,36.79,5931.0,29.8427,29.8589,29.7778,29.8589,5931.0
2018-11-16 13:25:00,36.77,36.77,36.66,36.73,28092.0,29.8427,29.8427,29.7534,29.8102,28092.0
2018-11-16 13:30:00,36.73,36.75,36.63,36.67,10163.0,29.8102,29.8264,29.7291,29.7615,10163.0
2018-11-16 13:35:00,36.69,36.73,36.67,36.71,7010.0,29.7778,29.8102,29.7615,29.794,7010.0
2018-11-16 13:40:00,36.71,36.73,36.6,36.65,8759.0,29.794,29.8102,29.7047,29.7453,8759.0
2018-11-16 13:45:00,36.64,36.64,36.58,36.62,7903.0,29.7372,29.7372,29.6885,29.7209,7903.0
2018-11-16 13:50:00,36.63,36.73,36.63,36.69,8486.0,29.7291,29.8102,29.7291,29.7778,8486.0
2018-11-16 13:55:00,36.69,36.77,36.68,36.75,6848.0,29.7778,29.8427,29.7696,29.8264,6848.0
2018-11-16 14:00:00,36.75,36.88,36.75,36.83,22812.0,29.8264,29.932,29.8264,29.8914,22812.0
2018-11-16 14:05:00,36.86,36.89,36.74,36.74,9120.0,29.9157,29.9401,29.8183,29.8183,9120.0
2018-11-16 14:10:00,36.75,36.76,36.68,36.68,5432.0,29.8264,29.8346,29.7696,29.7696,5432.0
2018-11-16 14:15:00,36.69,36.78,36.69,36.7,16681.0,29.7778,29.8508,29.7778,29.7859,16681.0
2018-11-16 14:20:00,36.7,36.72,36.63,36.65,9230.0,29.7859,29.8021,29.7291,29.7453,9230.0
2018-11-16 14:25:00,36.64,36.73,36.62,36.72,13836.0,29.7372,29.8102,29.7209,29.8021,13836.0
2018-11-16 14:30:00,36.72,36.74,36.66,36.67,60098.0,29.8021,29.8183,29.7534,29.7615,60098.0
2018-11-16 14:35:00,36.66,36.77,36.66,36.75,81031.0,29.7534,29.8427,29.7534,29.8264,81031.0
2018-11-16 14:40:00,36.77,36.81,36.73,36.74,30736.0,29.8427,29.8751,29.8102,29.8183,30736.0
2018-11-16 14:45:00,36.73,36.79,36.72,36.79,11852.0,29.8102,29.8589,29.8021,29.8589,11852.0
2018-11-16 14:50:00,36.79,36.85,36.75,36.84,11289.0,29.8589,29.9076,29.8264,29.8995,11289.0
2018-11-16 14:55:00,36.84,36.84,36.77,36.81,11032.0,29.8995,29.8995,29.8427,29.8751,11032.0
2018-11-16 15:00:00,36.82,36.89,36.81,36.84,11076.0,29.8833,29.9401,29.8751,29.8995,11076.0
2018-11-16 15:05:00,36.84,36.88,36.81,36.82,14490.0,29.8995,29.932,29.8751,29.8833,14490.0
2018-11-16 15:10:00,36.83,36.84,36.8,36.83,15871.0,29.8914,29.8995,29.867,29.8914,15871.0
2018-11-16 15:15:00,36.84,36.94,36.84,36.92,24402.0,29.8995,29.9807,29.8995,29.9644,24402.0
2018-11-16 15:20:00,36.92,36.92,36.87,36.9,36674.0,29.9644,29.9644,29.9238,29.9482,36674.0
2018-11-16 15:25:00,36.91,36.96,36.88,36.93,54165.0,29.9563,29.9969,29.932,29.9725,54165.0
2018-11-16 15:30:00,36.93,36.94,36.88,36.89,31492.0,29.9725,29.9807,29.932,29.9401,31492.0
2018-11-16 15:35:00,36.88,36.9,36.88,36.9,18243.0,29.932,29.9482,29.932,29.9482,18243.0
2018-11-16 15:40:00,36.9,36.91,36.88,36.9,84936.0,29.9482,29.9563,29.932,29.9482,84936.0
2018-11-16 15:45:00,36.9,36.91,36.84,36.86,81492.0,29.9482,29.9563,29.8995,29.9157,81492.0
2018-11-16 15:50:00,36.87,36.93,36.85,36.89,94451.0,29.9238,29.9725,29.9076,29.9401,94451.0
2018-11-16 15:55:00,36.88,36.89,36.81,36.84,124033.0,29.932,29.9401,29.8751,29.8995,124033.0
2018-11-19 09:30:00,36.87,37.02,36.52,36.53,25403.0,29.9238,30.0456,29.6398,29.6479,25403.0
2018-11-19 09:35:00,36.56,36.81,36.56,36.76,26796.0,29.6722,29.8751,29.6722,29.8346,26796.0
2018-11-19 09:40:00,36.77,36.85,36.66,36.68,63204.0,29.8427,29.9076,29.7534,29.7696,63204.0
2018-11-19 09:45:00,36.69,36.69,36.29,36.35,57123.0,29.7778,29.7778,29.4531,29.5018,57123.0
2018-11-19 09:50:00,36.35,36.52,36.23,36.31,33209.0,29.5018,29.6398,29.4044,29.4693,33209.0
2018-11-19 09:55:00,36.31,36.54,36.28,36.49,41319.0,29.4693,29.656,29.445,29.6154,41319.0
2018-11-19 10:00:00,36.48,36.5,36.26,36.31,38633.0,29.6073,29.6235,29.4288,29.4693,38633.0
2018-11-19 10:05:00,36.34,36.57,36.31,36.53,39155.0,29.4937,29.6804,29.4693,29.6479,39155.0
2018-11-19 10:10:00,36.5,36.52,36.08,36.17,22132.0,29.6235,29.6398,29.2827,29.3557,22132.0
2018-11-19 10:15:00,36.21,36.29,36.17,36.2,19761.0,29.3882,29.4531,29.3557,29.3801,19761.0
2018-11-19 10:20:00,36.18,36.19,36.0,36.01,14997.0,29.3638,29.3719,29.2177,29.2259,14997.0
2018-11-19 10:25:00,36.04,36.14,36.04,36.1,17274.0,29.2502,29.3314,29.2502,29.2989,17274.0
2018-11-19 10:30:00,36.11,36.14,35.92,35.94,19720.0,29.307,29.3314,29.1528,29.169,19720.0
2018-11-19 10:35:00,35.97,36.04,35.95,35.99,21361.0,29.1934,29.2502,29.1772,29.2096,21361.0
2018-11-19 10:40:00,35.98,36.0,35.92,36.0,14279.0,29.2015,29.2177,29.1528,29.2177,14279.0
2018-11-19 10:45:00,36.0,36.1,35.99,36.1,17854.0,29.2177,29.2989,29.2096,29.2989,17854.0
2018-11-19 10:50:00,36.13,36.27,36.13,36.23,19911.0,29.3233,29.4369,29.3233,29.4044,19911.0
2018-11-19 10:55:00,36.23,36.31,36.21,36.3,21476.0,29.4044,29.4693,29.3882,29.4612,21476.0
2018-11-19 11:00:00,36.29,36.32,36.23,36.24,51613.0,29.4531,29.4775,29.4044,29.4125,51613.0
2018-11-19 11:05:00,36.24,36.36,35.99,36.03,45851.0,29.4125,29.5099,29.2096,29.2421,45851.0
2018-11-19 11:10:00,36.03,36.08,35.93,35.96,33435.0,29.2421,29.2827,29.1609,29.1853,33435.0
2018-11-19 11:15:00,35.97,36.09,35.94,36.05,19750.0,29.1934,29.2908,29.169,29.2583,19750.0
2018-11-19 11:20:00,36.05,36.05,35.91,35.91,15034.0,29.2583,29.2583,29.1447,29.1447,15034.0
2018-11-19 11:25:00,35.9,35.9,35.73,35.83,28460.0,29.1366,29.1366,28.9986,29.0798,28460.0
2018-11-19 11:30:00,35.81,35.82,35.59,35.59,26761.0,29.0635,29.0717,28.885,28.885,26761.0
2018-11-19 11:35:00,35.59,35.65,35.53,35.55,19093.0,28.885,28.9337,28.8363,28.8525,19093.0
2018-11-19 11:40:00,35.56,35.73,35.51,35.73,24956.0,28.8606,28.9986,28.8201,28.9986,24956.0
2018-11-19 11:45:00,35.74,35.78,35.69,35.75,20340.0,29.0067,29.0392,28.9661,29.0148,20340.0
2018-11-19 11:50:00,35.75,35.75,35.67,35.72,20589.0,29.0148,29.0148,28.9499,28.9905,20589.0
2018-11-19 11:55:00,35.71,35.75,35.59,35.59,22347.0,28.9824,29.0148,28.885,28.885,22347.0
2018-11-19 12:00:00,35.59,35.71,35.54,35.69,26886.0,28.885,28.9824,28.8444,28.9661,26886.0
2018-11-19 12:05:00,35.7,35.77,35.7,35.76,14500.0,28.9743,29.0311,28.9743,29.023,14500.0
2018-11-19 12:10:00,35.8,35.87,35.78,35.87,13467.0,29.0554,29.1122,29.0392,29.1122,13467.0
2018-11-19 12:15:00,35.88,35.89,35.81,35.86,28428.0,29.1204,29.1285,29.0635,29.1041,28428.0
2018-11-19 12:20:00,35.87,35.87,35.78,35.85,15268.0,29.1122,29.1122,29.0392,29.096,15268.0
2018-11-19 12:25:00,35.84,35.88,35.78,35.82,14549.0,29.0879,29.1204,29.0392,29.0717,14549.0
2018-11-19 12:30:00,35.83,35.84,35.8,35.82,11615.0,29.0798,29.0879,29.0554,29.0717,11615.0
2018-11-19 12:35:00,35.8,35.98,35.8,35.98,23805.0,29.0554,29.2015,29.0554,29.2015,23805.0
2018-11-19 12:40:00,35.98,36.01,35.95,36.01,42672.0,29.2015,29.2259,29.1772,29.2259,42672.0
2018-11-19 12:45:00,36.01,36.05,35.91,35.93,26167.0,29.2259,29.2583,29.1447,29.1609,26167.0
2018-11-19 12:50:00,35.94,35.98,35.86,35.94,15946.0,29.169,29.2015,29.1041,29.169,15946.0
2018-11-19 12:55:00,35.95,35.96,35.9,35.92,10592.0,29.1772,29.1853,29.1366,29.1528,10592.0
2018-11-19 13:00:00,35.9,35.92,35.84,35.92,10250.0,29.1366,29.1528,29.0879,29.1528,10250.0
2018-11-19 13:05:00,35.9,35.9,35.74,35.74,13600.0,29.1366,29.1366,29.0067,29.0067,13600.0
2018-11-19 13:10:00,35.74,35.85,35.73,35.8,11748.0,29.0067,29.096,28.9986,29.0554,11748.0
2018-11-19 13:15:00,35.8,35.8,35.69,35.76,16107.0,29.0554,29.0554,28.9661,29.023,16107.0
2018-11-19 13:20:00,35.78,35.81,35.69,35.7,11369.0,29.0392,29.0635,28.9661,28.9743,11369.0
2018-11-19 13:25:00,35.7,35.72,35.6,35.61,12682.0,28.9743,28.9905,28.8931,28.9012,12682.0
2018-11-19 13:30:00,35.6,35.62,35.53,35.6,20595.0,28.8931,28.9093,28.8363,28.8931,20595.0
2018-11-19 13:35:00,35.59,35.74,35.58,35.69,14133.0,28.885,29.0067,28.8769,28.9661,14133.0
2018-11-19 13:40:00,35.68,35.7,35.64,35.68,20709.0,28.958,28.9743,28.9256,28.958,20709.0
2018-11-19 13:45:00,35.68,35.69,35.54,35.54,24426.0,28.958,28.9661,28.8444,28.8444,24426.0
2018-11-19 13:50:00,35.54,35.55,35.46,35.46,33708.0,28.8444,28.8525,28.7795,28.7795,33708.0
2018-11-19 13:55:00,35.47,35.47,35.34,35.35,16709.0,28.7876,28.7876,28.6821,28.6902,16709.0
2018-11-19 14:00:00,35.34,35.48,35.34,35.48,21801.0,28.6821,28.7957,28.6821,28.7957,21801.0
2018-11-19 14:05:00,35.48,35.5,35.44,35.49,19273.0,28.7957,28.8119,28.7632,28.8038,19273.0
2018-11-19 14:10:00,35.51,35.51,35.44,35.45,21139.0,28.8201,28.8201,28.7632,28.7714,21139.0
2018-11-19 14:15:00,35.45,35.54,35.43,35.47,24324.0,28.7714,28.8444,28.7551,28.7876,24324.0
2018-11-19 14:20:00,35.47,35.47,35.37,35.4,21538.0,28.7876,28.7876,28.7064,28.7308,21538.0
2018-11-19 14:25:00,35.4,35.49,35.39,35.39,32225.0,28.7308,28.8038,28.7227,28.7227,32225.0
2018-11-19 14:30:00,35.4,35.4,35.3,35.32,62184.0,28.7308,28.7308,28.6496,28.6659,62184.0
2018-11-19 14:35:00,35.31,35.46,35.3,35.46,60830.0,28.6577,28.7795,28.6496,28.7795,60830.0
2018-11-19 14:40:00,35.47,35.52,35.46,35.48,22861.0,28.7876,28.8282,28.7795,28.7957,22861.0
2018-11-19 14:45:00,35.47,35.51,35.42,35.5,17403.0,28.7876,28.8201,28.747,28.8119,17403.0
2018-11-19 14:50:00,35.51,35.51,35.46,35.51,15423.0,28.8201,28.8201,28.7795,28.8201,15423.0
2018-11-19 14:55:00,35.52,35.57,35.5,35.55,12785.0,28.8282,28.8688,28.8119,28.8525,12785.0
2018-11-19 15:00:00,35.54,35.54,35.44,35.49,22058.0,28.8444,28.8444,28.7632,28.8038,22058.0
2018-11-19 15:05:00,35.49,35.54,35.47,35.5,15844.0,28.8038,28.8444,28.7876,28.8119,15844.0
2018-11-19 15:10:00,35.5,35.57,35.47,35.53,34362.0,28.8119,28.8688,28.7876,28.8363,34362.0
2018-11-19 15:15:00,35.52,35.6,35.51,35.51,33838.0,28.8282,28.8931,28.8201,28.8201,33838.0
2018-11-19 15:20:00,35.52,35.57,35.51,35.51,35186.0,28.8282,28.8688,28.8201,28.8201,35186.0
2018-11-19 15:25:00,35.52,35.55,35.42,35.44,69601.0,28.8282,28.8525,28.747,28.7632,69601.0
2018-11-19 15:30:00,35.44,35.58,35.4,35.53,89439.0,28.7632,28.8769,28.7308,28.8363,89439.0
2018-11-19 15:35:00,35.52,35.57,35.49,35.55,47481.0,28.8282,28.8688,28.8038,28.8525,47481.0
2018-11-19 15:40:00,35.55,35.58,35.49,35.49,67723.0,28.8525,28.8769,28.8038,28.8038,67723.0
2018-11-19 15:45:00,35.48,35.53,35.44,35.52,74395.0,28.7957,28.8363,28.7632,28.8282,74395.0
2018-11-19 15:50:00,35.52,35.53,35.42,35.42,87557.0,28.8282,28.8363,28.747,28.747,87557.0
2018-11-19 15:55:00,35.43,35.47,35.39,35.41,270848.0,28.7551,28.7876,28.7227,28.7389,270848.0
2018-11-20 09:30:00,34.35,34.51,33.86,34.5,66039.0,27.8786,28.0085,27.4809,28.0003,66039.0
2018-11-20 09:35:00,34.36,34.84,34.36,34.84,30322.0,27.8867,28.2763,27.8867,28.2763,30322.0
2018-11-20 09:40:00,34.83,34.99,34.75,34.94,7291.0,28.2682,28.398,28.2032,28.3574,7291.0
2018-11-20 09:45:00,34.98,35.01,34.6,34.6,35246.0,28.3899,28.4143,28.0815,28.0815,35246.0
2018-11-20 09:50:00,34.56,34.66,34.31,34.36,33320.0,28.049,28.1302,27.8461,27.8867,33320.0
2018-11-20 09:55:00,34.36,34.48,34.23,34.42,49972.0,27.8867,27.9841,27.7812,27.9354,49972.0
2018-11-20 10:00:00,34.42,35.01,34.37,34.94,106476.0,27.9354,28.4143,27.8948,28.3574,106476.0
2018-11-20 10:05:00,34.91,35.02,34.82,34.88,37874.0,28.3331,28.4224,28.2601,28.3087,37874.0
2018-11-20 10:10:00,34.86,34.98,34.72,34.73,19160.0,28.2925,28.3899,28.1789,28.187,19160.0
2018-11-20 10:15:00,34.69,34.98,34.69,34.96,15479.0,28.1545,28.3899,28.1545,28.3737,15479.0
2018-11-20 10:20:00,35.0,35.2,34.99,35.17,25573.0,28.4061,28.5685,28.398,28.5441,25573.0
2018-11-20 10:25:00,35.18,35.25,34.91,34.98,14948.0,28.5522,28.609,28.3331,28.3899,14948.0
2018-11-20 10:30:00,34.95,35.01,34.85,34.85,63325.0,28.3656,28.4143,28.2844,28.2844,63325.0
2018-11-20 10:35:00,34.84,35.32,34.82,35.3,32129.0,28.2763,28.6659,28.2601,28.6496,32129.0
2018-11-20 10:40:00,35.32,35.43,35.27,35.35,91118.0,28.6659,28.7551,28.6253,28.6902,91118.0
2018-11-20 10:45:00,35.36,35.41,35.19,35.39,33386.0,28.6983,28.7389,28.5603,28.7227,33386.0
2018-11-20 10:50:00,35.4,35.5,35.32,35.47,24284.0,28.7308,28.8119,28.6659,28.7876,24284.0
2018-11-20 10:55:00,35.48,35.5,35.41,35.5,29909.0,28.7957,28.8119,28.7389,28.8119,29909.0
2018-11-20 11:00:00,35.52,35.61,35.44,35.56,44874.0,28.8282,28.9012,28.7632,28.8606,44874.0
2018-11-20 11:05:00,35.55,35.61,35.45,35.47,33249.0,28.8525,28.9012,28.7714,28.7876,33249.0
2018-11-20 11:10:00,35.45,35.5,35.32,35.37,27427.0,28.7714,28.8119,28.6659,28.7064,27427.0
2018-11-20 11:15:00,35.38,35.38,35.2,35.2,22305.0,28.7145,28.7145,28.5685,28.5685,22305.0
2018-11-20 11:20:00,35.22,35.34,35.13,35.14,31588.0,28.5847,28.6821,28.5116,28.5198,31588.0
2018-11-20 11:25:00,35.16,35.2,35.03,35.11,21257.0,28.536,28.5685,28.4305,28.4954,21257.0
2018-11-20 11:30:00,35.11,35.11,35.0,35.01,21962.0,28.4954,28.4954,28.4061,28.4143,21962.0
2018-11-20 11:35:00,35.0,35.12,35.0,35.11,25039.0,28.4061,28.5035,28.4061,28.4954,25039.0
2018-11-20 11:40:00,35.11,35.32,35.11,35.28,43834.0,28.4954,28.6659,28.4954,28.6334,43834.0
2018-11-20 11:45:00,35.27,35.35,35.18,35.23,17708.0,28.6253,28.6902,28.5522,28.5928,17708.0
2018-11-20 11:50:00,35.2,35.2,35.06,35.13,18045.0,28.5685,28.5685,28.4548,28.5116,18045.0
2018-11-20 11:55:00,35.12,35.2,35.09,35.1,11806.0,28.5035,28.5685,28.4792,28.4873,11806.0
2018-11-20 12:00:00,35.1,35.19,35.1,35.19,16875.0,28.4873,28.5603,28.4873,28.5603,16875.0
2018-11-20 12:05:00,35.18,35.18,35.06,35.08,11860.0,28.5522,28.5522,28.4548,28.4711,11860.0
2018-11-20 12:10:00,35.04,35.04,34.92,34.97,23167.0,28.4386,28.4386,28.3412,28.3818,23167.0
2018-11-20 12:15:00,34.96,35.01,34.9,34.92,14675.0,28.3737,28.4143,28.325,28.3412,14675.0
2018-11-20 12:20:00,34.91,34.92,34.82,34.88,16482.0,28.3331,28.3412,28.2601,28.3087,16482.0
2018-11-20 12:25:00,34.88,34.98,34.86,34.9,23948.0,28.3087,28.3899,28.2925,28.325,23948.0
2018-11-20 12:30:00,34.88,34.91,34.82,34.84,19897.0,28.3087,28.3331,28.2601,28.2763,19897.0
2018-11-20 12:35:00,34.86,34.9,34.78,34.86,14515.0,28.2925,28.325,28.2276,28.2925,14515.0
2018-11-20 12:40:00,34.87,34.91,34.79,34.8,18016.0,28.3006,28.3331,28.2357,28.2438,18016.0
2018-11-20 12:45:00,34.8,34.94,34.79,34.92,23218.0,28.2438,28.3574,28.2357,28.3412,23218.0
2018-11-20 12:50:00,34.91,34.98,34.91,34.95,13768.0,28.3331,28.3899,28.3331,28.3656,13768.0
2018-11-20 12:55:00,34.95,34.96,34.88,34.91,15214.0,28.3656,28.3737,28.3087,28.3331,15214.0
2018-11-20 13:00:00,34.91,34.92,34.83,34.89,13585.0,28.3331,28.3412,28.2682,28.3169,13585.0
2018-11-20 13:05:00,34.89,34.99,34.89,34.95,18557.0,28.3169,28.398,28.3169,28.3656,18557.0
2018-11-20 13:10:00,34.95,34.96,34.82,34.9,17246.0,28.3656,28.3737,28.2601,28.325,17246.0
2018-11-20 13:15:00,34.89,34.9,34.76,34.76,16300.0,28.3169,28.325,28.2114,28.2114,16300.0
2018-11-20 13:20:00,34.78,34.78,34.7,34.77,13247.0,28.2276,28.2276,28.1627,28.2195,13247.0
2018-11-20 13:25:00,34.77,34.86,34.75,34.83,16632.0,28.2195,28.2925,28.2032,28.2682,16632.0
2018-11-20 13:30:00,34.82,34.82,34.75,34.79,15091.0,28.2601,28.2601,28.2032,28.2357,15091.0
2018-11-20 13:35:00,34.79,34.8,34.73,34.73,18111.0,28.2357,28.2438,28.187,28.187,18111.0
2018-11-20 13:40:00,34.74,34.89,34.71,34.87,25417.0,28.1951,28.3169,28.1708,28.3006,25417.0
2018-11-20 13:45:00,34.87,35.02,34.86,35.02,33473.0,28.3006,28.4224,28.2925,28.4224,33473.0
2018-11-20 13:50:00,35.01,35.02,34.82,34.85,23035.0,28.4143,28.4224,28.2601,28.2844,23035.0
2018-11-20 13:55:00,34.86,34.93,34.8,34.87,24157.0,28.2925,28.3493,28.2438,28.3006,24157.0
2018-11-20 14:00:00,34.85,34.93,34.82,34.93,21701.0,28.2844,28.3493,28.2601,28.3493,21701.0
2018-11-20 14:05:00,34.92,34.93,34.86,34.89,17714.0,28.3412,28.3493,28.2925,28.3169,17714.0
2018-11-20 14:10:00,34.87,34.99,34.87,34.98,16639.0,28.3006,28.398,28.3006,28.3899,16639.0
2018-11-20 14:15:00,34.98,35.02,34.96,34.98,17980.0,28.3899,28.4224,28.3737,28.3899,17980.0
2018-11-20 14:20:00,34.98,35.01,34.89,34.94,16948.0,28.3899,28.4143,28.3169,28.3574,16948.0
2018-11-20 14:25:00,34.93,34.98,34.88,34.92,12649.0,28.3493,28.3899,28.3087,28.3412,12649.0
2018-11-20 14:30:00,34.92,35.07,34.86,35.07,30747.0,28.3412,28.463,28.2925,28.463,30747.0
2018-11-20 14:35:00,35.05,35.1,35.0,35.04,18825.0,28.4467,28.4873,28.4061,28.4386,18825.0
2018-11-20 14:40:00,35.04,35.04,34.96,34.98,17490.0,28.4386,28.4386,28.3737,28.3899,17490.0
2018-11-20 14:45:00,34.98,35.03,34.92,34.93,14589.0,28.3899,28.4305,28.3412,28.3493,14589.0
2018-11-20 14:50:00,34.93,34.96,34.9,34.92,12374.0,28.3493,28.3737,28.325,28.3412,12374.0
2018-11-20 14:55:00,34.91,34.92,34.85,34.89,16355.0,28.3331,28.3412,28.2844,28.3169,16355.0
2018-11-20 15:00:00,34.9,34.94,34.77,34.77,19450.0,28.325,28.3574,28.2195,28.2195,19450.0
2018-11-20 15:05:00,34.78,34.79,34.7,34.76,21492.0,28.2276,28.2357,28.1627,28.2114,21492.0
2018-11-20 15:10:00,34.76,34.77,34.64,34.65,19656.0,28.2114,28.2195,28.114,28.1221,19656.0
2018-11-20 15:15:00,34.65,34.76,34.63,34.72,18360.0,28.1221,28.2114,28.1058,28.1789,18360.0
2018-11-20 15:20:00,34.72,34.74,34.61,34.63,19327.0,28.1789,28.1951,28.0896,28.1058,19327.0
2018-11-20 15:25:00,34.63,34.69,34.55,34.65,30485.0,28.1058,28.1545,28.0409,28.1221,30485.0
2018-11-20 15:30:00,34.66,34.67,34.56,34.59,36712.0,28.1302,28.1383,28.049,28.0734,36712.0
2018-11-20 15:35:00,34.57,34.65,34.56,34.64,53864.0,28.0572,28.1221,28.049,28.114,53864.0
2018-11-20 15:40:00,34.64,34.65,34.51,34.54,68762.0,28.114,28.1221,28.0085,28.0328,68762.0
2018-11-20 15:45:00,34.54,34.54,34.44,34.45,94613.0,28.0328,28.0328,27.9516,27.9598,94613.0
2018-11-20 15:50:00,34.45,34.46,34.34,34.34,94455.0,27.9598,27.9679,27.8705,27.8705,94455.0
2018-11-20 15:55:00,34.35,34.44,34.33,34.37,154424.0,27.8786,27.9516,27.8624,27.8948,154424.0
2018-11-21 09:30:00,34.76,35.36,34.36,34.97,66829.0,28.2114,28.6983,27.8867,28.3818,66829.0
2018-11-21 09:35:00,34.94,35.0,34.69,34.9,29581.0,28.3574,28.4061,28.1545,28.325,29581.0
2018-11-21 09:40:00,34.94,35.02,34.75,35.0,23536.0,28.3574,28.4224,28.2032,28.4061,23536.0
2018-11-21 09:45:00,34.97,35.05,34.86,34.91,27196.0,28.3818,28.4467,28.2925,28.3331,27196.0
2018-11-21 09:50:00,34.86,34.96,34.68,34.96,24989.0,28.2925,28.3737,28.1464,28.3737,24989.0
2018-11-21 09:55:00,34.99,35.27,34.96,35.23,26776.0,28.398,28.6253,28.3737,28.5928,26776.0
2018-11-21 10:00:00,35.26,35.26,35.11,35.19,13200.0,28.6172,28.6172,28.4954,28.5603,13200.0
2018-11-21 10:05:00,35.2,35.26,35.07,35.17,25850.0,28.5685,28.6172,28.463,28.5441,25850.0
2018-11-21 10:10:00,35.18,35.2,35.02,35.12,50423.0,28.5522,28.5685,28.4224,28.5035,50423.0
2018-11-21 10:15:00,35.12,35.37,35.12,35.37,32901.0,28.5035,28.7064,28.5035,28.7064,32901.0
2018-11-21 10:20:00,35.36,35.41,35.28,35.3,45559.0,28.6983,28.7389,28.6334,28.6496,45559.0
2018-11-21 10:25:00,35.3,35.34,35.25,35.3,49421.0,28.6496,28.6821,28.609,28.6496,49421.0
2018-11-21 10:30:00,35.3,35.43,35.24,35.41,17683.0,28.6496,28.7551,28.6009,28.7389,17683.0
2018-11-21 10:35:00,35.41,35.52,35.4,35.5,15159.0,28.7389,28.8282,28.7308,28.8119,15159.0
2018-11-21 10:40:00,35.48,35.55,35.46,35.49,35102.0,28.7957,28.8525,28.7795,28.8038,35102.0
2018-11-21 10:45:00,35.48,35.55,35.43,35.55,31002.0,28.7957,28.8525,28.7551,28.8525,31002.0
2018-11-21 10:50:00,35.56,35.58,35.39,35.4,15355.0,28.8606,28.8769,28.7227,28.7308,15355.0
2018-11-21 10:55:00,35.39,35.39,35.23,35.25,8434.0,28.7227,28.7227,28.5928,28.609,8434.0
2018-11-21 11:00:00,35.23,35.25,35.16,35.23,8600.0,28.5928,28.609,28.536,28.5928,8600.0
2018-11-21 11:05:00,35.23,35.33,35.21,35.28,14792.0,28.5928,28.674,28.5766,28.6334,14792.0
2018-11-21 11:10:00,35.29,35.41,35.28,35.41,10317.0,28.6415,28.7389,28.6334,28.7389,10317.0
2018-11-21 11:15:00,35.39,35.39,35.23,35.27,11703.0,28.7227,28.7227,28.5928,28.6253,11703.0
2018-11-21 11:20:00,35.26,35.26,35.18,35.2,4234.0,28.6172,28.6172,28.5522,28.5685,4234.0
2018-11-21 11:25:00,35.21,35.33,35.21,35.27,10510.0,28.5766,28.674,28.5766,28.6253,10510.0
2018-11-21 11:30:00,35.27,35.32,35.21,35.3,10814.0,28.6253,28.6659,28.5766,28.6496,10814.0
2018-11-21 11:35:00,35.32,35.35,35.3,35.3,7201.0,28.6659,28.6902,28.6496,28.6496,7201.0
2018-11-21 11:40:00,35.3,35.3,35.18,35.18,5604.0,28.6496,28.6496,28.5522,28.5522,5604.0
2018-11-21 11:45:00,35.2,35.24,35.12,35.15,6800.0,28.5685,28.6009,28.5035,28.5279,6800.0
2018-11-21 11:50:00,35.13,35.14,35.1,35.14,5488.0,28.5116,28.5198,28.4873,28.5198,5488.0
2018-11-21 11:55:00,35.12,35.13,35.03,35.05,9561.0,28.5035,28.5116,28.4305,28.4467,9561.0
2018-11-21 12:00:00,35.05,35.06,34.94,34.96,9800.0,28.4467,28.4548,28.3574,28.3737,9800.0
2018-11-21 12:05:00,34.95,35.02,34.94,34.99,9129.0,28.3656,28.4224,28.3574,28.398,9129.0
2018-11-21 12:10:00,34.99,35.03,34.95,35.01,16301.0,28.398,28.4305,28.3656,28.4143,16301.0
2018-11-21 12:15:00,35.01,35.1,34.99,35.09,13474.0,28.4143,28.4873,28.398,28.4792,13474.0
2018-11-21 12:20:00,35.08,35.16,35.02,35.02,9507.0,28.4711,28.536,28.4224,28.4224,9507.0
2018-11-21 12:25:00,35.02,35.05,34.99,35.04,6746.0,28.4224,28.4467,28.398,28.4386,6746.0
2018-11-21 12:30:00,35.04,35.05,35.0,35.03,5427.0,28.4386,28.4467,28.4061,28.4305,5427.0
2018-11-21 12:35:00,35.03,35.14,35.03,35.12,8488.0,28.4305,28.5198,28.4305,28.5035,8488.0
2018-11-21 12:40:00,35.14,35.26,35.13,35.24,10311.0,28.5198,28.6172,28.5116,28.6009,10311.0
2018-11-21 12:45:00,35.23,35.25,35.15,35.16,19597.0,28.5928,28.609,28.5279,28.536,19597.0
2018-11-21 12:50:00,35.15,35.19,35.13,35.19,7651.0,28.5279,28.5603,28.5116,28.5603,7651.0
2018-11-21 12:55:00,35.19,35.24,35.18,35.18,8300.0,28.5603,28.6009,28.5522,28.5522,8300.0
2018-11-21 13:00:00,35.2,35.21,35.15,35.16,6616.0,28.5685,28.5766,28.5279,28.536,6616.0
2018-11-21 13:05:00,35.17,35.2,35.07,35.07,56799.0,28.5441,28.5685,28.463,28.463,56799.0
2018-11-21 13:10:00,35.07,35.07,35.05,35.06,15600.0,28.463,28.463,28.4467,28.4548,15600.0
2018-11-21 13:15:00,35.07,35.1,35.07,35.08,12972.0,28.463,28.4873,28.463,28.4711,12972.0
2018-11-21 13:20:00,35.06,35.16,35.04,35.16,19723.0,28.4548,28.536,28.4386,28.536,19723.0
2018-11-21 13:25:00,35.17,35.21,35.13,35.2,11385.0,28.5441,28.5766,28.5116,28.5685,11385.0
2018-11-21 13:30:00,35.21,35.22,35.11,35.15,14496.0,28.5766,28.5847,28.4954,28.5279,14496.0
2018-11-21 13:35:00,35.14,35.17,35.13,35.14,8420.0,28.5198,28.5441,28.5116,28.5198,8420.0
2018-11-21 13:40:00,35.14,35.19,35.12,35.17,9766.0,28.5198,28.5603,28.5035,28.5441,9766.0
2018-11-21 13:45:00,35.16,35.17,35.12,35.13,6300.0,28.536,28.5441,28.5035,28.5116,6300.0
2018-11-21 13:50:00,35.13,35.14,35.1,35.1,8190.0,28.5116,28.5198,28.4873,28.4873,8190.0
2018-11-21 13:55:00,35.12,35.12,35.08,35.11,62255.0,28.5035,28.5035,28.4711,28.4954,62255.0
2018-11-21 14:00:00,35.11,35.12,35.05,35.08,31202.0,28.4954,28.5035,28.4467,28.4711,31202.0
2018-11-21 14:05:00,35.06,35.13,35.06,35.12,10316.0,28.4548,28.5116,28.4548,28.5035,10316.0
2018-11-21 14:10:00,35.12,35.19,35.12,35.17,7310.0,28.5035,28.5603,28.5035,28.5441,7310.0
2018-11-21 14:15:00,35.16,35.25,35.16,35.24,12080.0,28.536,28.609,28.536,28.6009,12080.0
2018-11-21 14:20:00,35.24,35.32,35.24,35.32,11273.0,28.6009,28.6659,28.6009,28.6659,11273.0
2018-11-21 14:25:00,35.33,35.34,35.26,35.29,8100.0,28.674,28.6821,28.6172,28.6415,8100.0
2018-11-21 14:30:00,35.29,35.3,35.26,35.27,8444.0,28.6415,28.6496,28.6172,28.6253,8444.0
2018-11-21 14:35:00,35.26,35.27,35.19,35.19,8049.0,28.6172,28.6253,28.5603,28.5603,8049.0
2018-11-21 14:40:00,35.2,35.24,35.2,35.24,8283.0,28.5685,28.6009,28.5685,28.6009,8283.0
2018-11-21 14:45:00,35.23,35.27,35.22,35.27,8168.0,28.5928,28.6253,28.5847,28.6253,8168.0
2018-11-21 14:50:00,35.27,35.36,35.27,35.35,10528.0,28.6253,28.6983,28.6253,28.6902,10528.0
2018-11-21 14:55:00,35.35,35.41,35.34,35.4,10601.0,28.6902,28.7389,28.6821,28.7308,10601.0
2018-11-21 15:00:00,35.4,35.47,35.4,35.45,17576.0,28.7308,28.7876,28.7308,28.7714,17576.0
2018-11-21 15:05:00,35.45,35.54,35.45,35.54,40489.0,28.7714,28.8444,28.7714,28.8444,40489.0
2018-11-21 15:10:00,35.53,35.53,35.41,35.42,39811.0,28.8363,28.8363,28.7389,28.747,39811.0
2018-11-21 15:15:00,35.42,35.44,35.38,35.39,13900.0,28.747,28.7632,28.7145,28.7227,13900.0
2018-11-21 15:20:00,35.38,35.38,35.3,35.31,9145.0,28.7145,28.7145,28.6496,28.6577,9145.0
2018-11-21 15:25:00,35.3,35.35,35.25,35.32,14354.0,28.6496,28.6902,28.609,28.6659,14354.0
2018-11-21 15:30:00,35.31,35.31,35.19,35.27,60384.0,28.6577,28.6577,28.5603,28.6253,60384.0
2018-11-21 15:35:00,35.27,35.27,35.21,35.21,28430.0,28.6253,28.6253,28.5766,28.5766,28430.0
2018-11-21 15:40:00,35.21,35.21,35.17,35.18,33875.0,28.5766,28.5766,28.5441,28.5522,33875.0
2018-11-21 15:45:00,35.17,35.22,35.15,35.17,64094.0,28.5441,28.5847,28.5279,28.5441,64094.0
2018-11-21 15:50:00,35.18,35.2,35.17,35.17,59468.0,28.5522,28.5685,28.5441,28.5441,59468.0
2018-11-21 15:55:00,35.17,35.18,35.09,35.1,140326.0,28.5441,28.5522,28.4792,28.4873,140326.0
2018-11-23 09:30:00,34.9,35.23,34.75,35.23,23039.0,28.325,28.5928,28.2032,28.5928,23039.0
2018-11-23 09:35:00,35.17,35.17,34.89,34.93,10172.0,28.5441,28.5441,28.3169,28.3493,10172.0
2018-11-23 09:40:00,34.99,35.38,34.99,35.38,14450.0,28.398,28.7145,28.398,28.7145,14450.0
2018-11-23 09:45:00,35.43,35.44,34.95,34.95,12915.0,28.7551,28.7632,28.3656,28.3656,12915.0
2018-11-23 09:50:00,35.02,35.27,34.99,35.23,10750.0,28.4224,28.6253,28.398,28.5928,10750.0
2018-11-23 09:55:00,35.3,35.32,35.16,35.16,7600.0,28.6496,28.6659,28.536,28.536,7600.0
2018-11-23 10:00:00,35.15,35.23,35.02,35.06,18361.0,28.5279,28.5928,28.4224,28.4548,18361.0
2018-11-23 10:05:00,35.06,35.12,35.0,35.03,10041.0,28.4548,28.5035,28.4061,28.4305,10041.0
2018-11-23 10:10:00,35.06,35.12,34.87,34.93,13198.0,28.4548,28.5035,28.3006,28.3493,13198.0
2018-11-23 10:15:00,34.95,34.96,34.78,34.78,31158.0,28.3656,28.3737,28.2276,28.2276,31158.0
2018-11-23 10:20:00,34.81,34.82,34.62,34.82,33908.0,28.2519,28.2601,28.0977,28.2601,33908.0
2018-11-23 10:25:00,34.8,34.85,34.64,34.68,12281.0,28.2438,28.2844,28.114,28.1464,12281.0
2018-11-23 10:30:00,34.71,34.76,34.64,34.68,20047.0,28.1708,28.2114,28.114,28.1464,20047.0
2018-11-23 10:35:00,34.65,34.87,34.65,34.87,11067.0,28.1221,28.3006,28.1221,28.3006,11067.0
2018-11-23 10:40:00,34.87,34.92,34.83,34.9,8660.0,28.3006,28.3412,28.2682,28.325,8660.0
2018-11-23 10:45:00,34.91,34.91,34.75,34.8,28549.0,28.3331,28.3331,28.2032,28.2438,28549.0
2018-11-23 10:50:00,34.84,34.85,34.77,34.8,9300.0,28.2763,28.2844,28.2195,28.2438,9300.0
2018-11-23 10:55:00,34.79,34.85,34.77,34.77,10109.0,28.2357,28.2844,28.2195,28.2195,10109.0
2018-11-23 11:00:00,34.79,34.83,34.77,34.81,6200.0,28.2357,28.2682,28.2195,28.2519,6200.0
2018-11-23 11:05:00,34.83,34.94,34.82,34.88,9695.0,28.2682,28.3574,28.2601,28.3087,9695.0
2018-11-23 11:10:00,34.9,34.96,34.82,34.82,14519.0,28.325,28.3737,28.2601,28.2601,14519.0
2018-11-23 11:15:00,34.83,34.94,34.83,34.88,9212.0,28.2682,28.3574,28.2682,28.3087,9212.0
2018-11-23 11:20:00,34.88,34.93,34.85,34.85,8804.0,28.3087,28.3493,28.2844,28.2844,8804.0
2018-11-23 11:25:00,34.86,34.93,34.86,34.89,9907.0,28.2925,28.3493,28.2925,28.3169,9907.0
2018-11-23 11:30:00,34.89,34.93,34.85,34.91,10664.0,28.3169,28.3493,28.2844,28.3331,10664.0
2018-11-23 11:35:00,34.91,35.03,34.91,35.01,15718.0,28.3331,28.4305,28.3331,28.4143,15718.0
2018-11-23 11:40:00,35.01,35.01,34.93,34.95,9154.0,28.4143,28.4143,28.3493,28.3656,9154.0
2018-11-23 11:45:00,34.95,35.03,34.95,35.03,6597.0,28.3656,28.4305,28.3656,28.4305,6597.0
2018-11-23 11:50:00,35.03,35.09,35.03,35.03,12483.0,28.4305,28.4792,28.4305,28.4305,12483.0
2018-11-23 11:55:00,35.03,35.04,34.94,34.99,9964.0,28.4305,28.4386,28.3574,28.398,9964.0
2018-11-23 12:00:00,34.98,35.06,34.98,35.01,6502.0,28.3899,28.4548,28.3899,28.4143,6502.0
2018-11-23 12:05:00,35.0,35.03,34.99,35.01,10865.0,28.4061,28.4305,28.398,28.4143,10865.0
2018-11-23 12:10:00,35.01,35.06,35.01,35.01,6557.0,28.4143,28.4548,28.4143,28.4143,6557.0
2018-11-23 12:15:00,35.01,35.06,35.01,35.05,7905.0,28.4143,28.4548,28.4143,28.4467,7905.0
2018-11-23 12:20:00,35.05,35.07,35.04,35.04,13833.0,28.4467,28.463,28.4386,28.4386,13833.0
2018-11-23 12:25:00,35.03,35.07,35.03,35.07,15824.0,28.4305,28.463,28.4305,28.463,15824.0
2018-11-23 12:30:00,35.07,35.07,34.96,35.01,11282.0,28.463,28.463,28.3737,28.4143,11282.0
2018-11-23 12:35:00,35.01,35.04,34.98,34.99,11353.0,28.4143,28.4386,28.3899,28.398,11353.0
2018-11-23 12:40:00,35.0,35.0,34.96,34.97,12466.0,28.4061,28.4061,28.3737,28.3818,12466.0
2018-11-23 12:45:00,34.97,34.97,34.85,34.89,32718.0,28.3818,28.3818,28.2844,28.3169,32718.0
2018-11-23 12:50:00,34.89,34.9,34.74,34.74,28696.0,28.3169,28.325,28.1951,28.1951,28696.0
2018-11-23 12:55:00,34.74,34.82,34.72,34.81,59725.0,28.1951,28.2601,28.1789,28.2519,59725.0
2018-11-26 09:30:00,35.04,36.06,35.04,35.96,79659.0,28.4386,29.2664,28.4386,29.1853,79659.0
2018-11-26 09:35:00,35.98,36.25,35.91,36.18,49489.0,29.2015,29.4206,29.1447,29.3638,49489.0
2018-11-26 09:40:00,36.12,36.18,35.88,35.88,53164.0,29.3151,29.3638,29.1204,29.1204,53164.0
2018-11-26 09:45:00,35.94,36.0,35.89,35.94,29214.0,29.169,29.2177,29.1285,29.169,29214.0
2018-11-26 09:50:00,35.96,36.0,35.7,35.71,45853.0,29.1853,29.2177,28.9743,28.9824,45853.0
2018-11-26 09:55:00,35.71,35.79,35.57,35.7,34503.0,28.9824,29.0473,28.8688,28.9743,34503.0
2018-11-26 10:00:00,35.68,35.72,35.58,35.71,30992.0,28.958,28.9905,28.8769,28.9824,30992.0
2018-11-26 10:05:00,35.71,35.87,35.65,35.82,41551.0,28.9824,29.1122,28.9337,29.0717,41551.0
2018-11-26 10:10:00,35.81,35.89,35.77,35.81,73750.0,29.0635,29.1285,29.0311,29.0635,73750.0
2018-11-26 10:15:00,35.81,35.83,35.54,35.55,29306.0,29.0635,29.0798,28.8444,28.8525,29306.0
2018-11-26 10:20:00,35.55,35.67,35.54,35.66,29236.0,28.8525,28.9499,28.8444,28.9418,29236.0
2018-11-26 10:25:00,35.66,35.75,35.64,35.69,24682.0,28.9418,29.0148,28.9256,28.9661,24682.0
2018-11-26 10:30:00,35.68,35.84,35.65,35.84,42266.0,28.958,29.0879,28.9337,29.0879,42266.0
2018-11-26 10:35:00,35.87,35.87,35.68,35.74,61664.0,29.1122,29.1122,28.958,29.0067,61664.0
2018-11-26 10:40:00,35.74,35.78,35.69,35.77,30107.0,29.0067,29.0392,28.9661,29.0311,30107.0
2018-11-26 10:45:00,35.76,35.84,35.69,35.83,27980.0,29.023,29.0879,28.9661,29.0798,27980.0
2018-11-26 10:50:00,35.83,35.83,35.7,35.76,34053.0,29.0798,29.0798,28.9743,29.023,34053.0
2018-11-26 10:55:00,35.76,35.78,35.61,35.63,33937.0,29.023,29.0392,28.9012,28.9175,33937.0
2018-11-26 11:00:00,35.63,35.7,35.6,35.66,36971.0,28.9175,28.9743,28.8931,28.9418,36971.0
2018-11-26 11:05:00,35.66,35.66,35.57,35.58,23005.0,28.9418,28.9418,28.8688,28.8769,23005.0
2018-11-26 11:10:00,35.58,35.61,35.55,35.58,45428.0,28.8769,28.9012,28.8525,28.8769,45428.0
2018-11-26 11:15:00,35.59,35.66,35.55,35.58,110130.0,28.885,28.9418,28.8525,28.8769,110130.0
2018-11-26 11:20:00,35.59,35.63,35.55,35.55,82053.0,28.885,28.9175,28.8525,28.8525,82053.0
2018-11-26 11:25:00,35.55,35.6,35.54,35.55,70741.0,28.8525,28.8931,28.8444,28.8525,70741.0
2018-11-26 11:30:00,35.55,35.56,35.48,35.49,50113.0,28.8525,28.8606,28.7957,28.8038,50113.0
2018-11-26 11:35:00,35.48,35.5,35.4,35.49,47730.0,28.7957,28.8119,28.7308,28.8038,47730.0
2018-11-26 11:40:00,35.49,35.55,35.45,35.48,40786.0,28.8038,28.8525,28.7714,28.7957,40786.0
2018-11-26 11:45:00,35.48,35.57,35.46,35.56,38806.0,28.7957,28.8688,28.7795,28.8606,38806.0
2018-11-26 11:50:00,35.57,35.6,35.52,35.6,25688.0,28.8688,28.8931,28.8282,28.8931,25688.0
2018-11-26 11:55:00,35.61,35.72,35.61,35.69,26621.0,28.9012,28.9905,28.9012,28.9661,26621.0
2018-11-26 12:00:00,35.7,35.76,35.68,35.71,25534.0,28.9743,29.023,28.958,28.9824,25534.0
2018-11-26 12:05:00,35.71,35.72,35.66,35.72,23618.0,28.9824,28.9905,28.9418,28.9905,23618.0
2018-11-26 12:10:00,35.72,35.8,35.71,35.8,28775.0,28.9905,29.0554,28.9824,29.0554,28775.0
2018-11-26 12:15:00,35.8,35.82,35.78,35.79,23782.0,29.0554,29.0717,29.0392,29.0473,23782.0
2018-11-26 12:20:00,35.78,35.78,35.74,35.76,19631.0,29.0392,29.0392,29.0067,29.023,19631.0
2018-11-26 12:25:00,35.76,35.81,35.74,35.79,26443.0,29.023,29.0635,29.0067,29.0473,26443.0
2018-11-26 12:30:00,35.8,35.81,35.7,35.71,62777.0,29.0554,29.0635,28.9743,28.9824,62777.0
2018-11-26 12:35:00,35.7,35.76,35.63,35.73,64876.0,28.9743,29.023,28.9175,28.9986,64876.0
2018-11-26 12:40:00,35.72,35.72,35.5,35.53,40484.0,28.9905,28.9905,28.8119,28.8363,40484.0
2018-11-26 12:45:00,35.52,35.57,35.51,35.53,24245.0,28.8282,28.8688,28.8201,28.8363,24245.0
2018-11-26 12:50:00,35.54,35.58,35.53,35.55,17780.0,28.8444,28.8769,28.8363,28.8525,17780.0
2018-11-26 12:55:00,35.55,35.59,35.52,35.58,23469.0,28.8525,28.885,28.8282,28.8769,23469.0
2018-11-26 13:00:00,35.57,35.59,35.54,35.58,23818.0,28.8688,28.885,28.8444,28.8769,23818.0
2018-11-26 13:05:00,35.58,35.7,35.57,35.68,34258.0,28.8769,28.9743,28.8688,28.958,34258.0
2018-11-26 13:10:00,35.68,35.74,35.67,35.73,22532.0,28.958,29.0067,28.9499,28.9986,22532.0
2018-11-26 13:15:00,35.73,35.8,35.73,35.79,22369.0,28.9986,29.0554,28.9986,29.0473,22369.0
2018-11-26 13:20:00,35.79,35.88,35.78,35.88,29690.0,29.0473,29.1204,29.0392,29.1204,29690.0
2018-11-26 13:25:00,35.88,35.89,35.76,35.77,22829.0,29.1204,29.1285,29.023,29.0311,22829.0
2018-11-26 13:30:00,35.77,35.81,35.76,35.8,20313.0,29.0311,29.0635,29.023,29.0554,20313.0
2018-11-26 13:35:00,35.8,35.81,35.73,35.74,24306.0,29.0554,29.0635,28.9986,29.0067,24306.0
2018-11-26 13:40:00,35.74,35.78,35.72,35.77,33128.0,29.0067,29.0392,28.9905,29.0311,33128.0
2018-11-26 13:45:00,35.77,35.81,35.77,35.8,24529.0,29.0311,29.0635,29.0311,29.0554,24529.0
2018-11-26 13:50:00,35.8,35.84,35.8,35.83,24867.0,29.0554,29.0879,29.0554,29.0798,24867.0
2018-11-26 13:55:00,35.82,35.94,35.8,35.92,92637.0,29.0717,29.169,29.0554,29.1528,92637.0
2018-11-26 14:00:00,35.93,35.97,35.86,35.88,39830.0,29.1609,29.1934,29.1041,29.1204,39830.0
2018-11-26 14:05:00,35.88,35.88,35.85,35.87,19635.0,29.1204,29.1204,29.096,29.1122,19635.0
2018-11-26 14:10:00,35.87,36.09,35.87,36.09,49559.0,29.1122,29.2908,29.1122,29.2908,49559.0
2018-11-26 14:15:00,36.08,36.1,35.96,36.01,69883.0,29.2827,29.2989,29.1853,29.2259,69883.0
2018-11-26 14:20:00,36.01,36.09,35.96,36.08,70186.0,29.2259,29.2908,29.1853,29.2827,70186.0
2018-11-26 14:25:00,36.07,36.15,36.07,36.11,55361.0,29.2746,29.3395,29.2746,29.307,55361.0
2018-11-26 14:30:00,36.12,36.22,36.08,36.1,45932.0,29.3151,29.3963,29.2827,29.2989,45932.0
2018-11-26 14:35:00,36.09,36.1,35.99,36.0,61919.0,29.2908,29.2989,29.2096,29.2177,61919.0
2018-11-26 14:40:00,35.99,35.99,35.84,35.86,66109.0,29.2096,29.2096,29.0879,29.1041,66109.0
2018-11-26 14:45:00,35.86,35.86,35.74,35.74,36256.0,29.1041,29.1041,29.0067,29.0067,36256.0
2018-11-26 14:50:00,35.74,35.78,35.71,35.77,31984.0,29.0067,29.0392,28.9824,29.0311,31984.0
2018-11-26 14:55:00,35.76,35.79,35.71,35.78,26527.0,29.023,29.0473,28.9824,29.0392,26527.0
2018-11-26 15:00:00,35.78,35.99,35.78,35.91,42579.0,29.0392,29.2096,29.0392,29.1447,42579.0
2018-11-26 15:05:00,35.9,35.91,35.78,35.8,31681.0,29.1366,29.1447,29.0392,29.0554,31681.0
2018-11-26 15:10:00,35.81,35.83,35.79,35.81,26857.0,29.0635,29.0798,29.0473,29.0635,26857.0
2018-11-26 15:15:00,35.81,35.91,35.81,35.9,36902.0,29.0635,29.1447,29.0635,29.1366,36902.0
2018-11-26 15:20:00,35.9,35.91,35.82,35.83,36925.0,29.1366,29.1447,29.0717,29.0798,36925.0
2018-11-26 15:25:00,35.82,35.84,35.78,35.79,37902.0,29.0717,29.0879,29.0392,29.0473,37902.0
2018-11-26 15:30:00,35.8,35.89,35.77,35.89,55216.0,29.0554,29.1285,29.0311,29.1285,55216.0
2018-11-26 15:35:00,35.89,35.98,35.88,35.9,78389.0,29.1285,29.2015,29.1204,29.1366,78389.0
2018-11-26 15:40:00,35.9,36.14,35.89,36.13,149076.0,29.1366,29.3314,29.1285,29.3233,149076.0
2018-11-26 15:45:00,36.12,36.12,35.96,36.01,124703.0,29.3151,29.3151,29.1853,29.2259,124703.0
2018-11-26 15:50:00,36.02,36.05,35.99,36.02,112678.0,29.234,29.2583,29.2096,29.234,112678.0
2018-11-26 15:55:00,36.01,36.11,36.0,36.0,317407.0,29.2259,29.307,29.2177,29.2177,317407.0
2018-11-27 09:30:00,35.67,35.69,35.26,35.48,86866.0,28.9499,28.9661,28.6172,28.7957,86866.0
2018-11-27 09:35:00,35.49,35.86,35.49,35.66,74207.0,28.8038,29.1041,28.8038,28.9418,74207.0
2018-11-27 09:40:00,35.66,35.76,35.45,35.74,46905.0,28.9418,29.023,28.7714,29.0067,46905.0
2018-11-27 09:45:00,35.75,36.09,35.73,36.09,59802.0,29.0148,29.2908,28.9986,29.2908,59802.0
2018-11-27 09:50:00,36.07,36.65,36.05,36.62,172061.0,29.2746,29.7453,29.2583,29.7209,172061.0
2018-11-27 09:55:00,36.6,36.8,36.25,36.26,172792.0,29.7047,29.867,29.4206,29.4288,172792.0
2018-11-27 10:00:00,36.23,36.39,35.98,36.36,100812.0,29.4044,29.5343,29.2015,29.5099,100812.0
2018-11-27 10:05:00,36.37,36.39,36.18,36.19,61830.0,29.518,29.5343,29.3638,29.3719,61830.0
2018-11-27 10:10:00,36.2,36.39,36.17,36.37,40718.0,29.3801,29.5343,29.3557,29.518,40718.0
2018-11-27 10:15:00,36.36,36.4,36.18,36.2,32934.0,29.5099,29.5424,29.3638,29.3801,32934.0
2018-11-27 10:20:00,36.2,36.28,36.09,36.26,44200.0,29.3801,29.445,29.2908,29.4288,44200.0
2018-11-27 10:25:00,36.27,36.28,36.15,36.21,26568.0,29.4369,29.445,29.3395,29.3882,26568.0
2018-11-27 10:30:00,36.21,36.28,36.12,36.25,49854.0,29.3882,29.445,29.3151,29.4206,49854.0
2018-11-27 10:35:00,36.23,36.26,36.02,36.08,45231.0,29.4044,29.4288,29.234,29.2827,45231.0
2018-11-27 10:40:00,36.06,36.11,36.02,36.06,42951.0,29.2664,29.307,29.234,29.2664,42951.0
2018-11-27 10:45:00,36.06,36.37,36.04,36.35,34532.0,29.2664,29.518,29.2502,29.5018,34532.0
2018-11-27 10:50:00,36.36,36.47,36.36,36.39,44715.0,29.5099,29.5992,29.5099,29.5343,44715.0
2018-11-27 10:55:00,36.39,36.5,36.36,36.48,67518.0,29.5343,29.6235,29.5099,29.6073,67518.0
2018-11-27 11:00:00,36.48,36.5,36.13,36.29,88416.0,29.6073,29.6235,29.3233,29.4531,88416.0
2018-11-27 11:05:00,36.28,36.33,36.2,36.21,134431.0,29.445,29.4856,29.3801,29.3882,134431.0
2018-11-27 11:10:00,36.22,36.33,36.12,36.32,78523.0,29.3963,29.4856,29.3151,29.4775,78523.0
2018-11-27 11:15:00,36.32,36.84,36.28,36.8,101017.0,29.4775,29.8995,29.445,29.867,101017.0
2018-11-27 11:20:00,36.79,36.79,36.4,36.52,49354.0,29.8589,29.8589,29.5424,29.6398,49354.0
2018-11-27 11:25:00,36.5,36.69,36.5,36.61,38956.0,29.6235,29.7778,29.6235,29.7128,38956.0
2018-11-27 11:30:00,36.59,36.62,36.39,36.47,34392.0,29.6966,29.7209,29.5343,29.5992,34392.0
2018-11-27 11:35:00,36.47,36.61,36.47,36.61,42812.0,29.5992,29.7128,29.5992,29.7128,42812.0
2018-11-27 11:40:00,36.62,36.66,36.53,36.59,38862.0,29.7209,29.7534,29.6479,29.6966,38862.0
2018-11-27 11:45:00,36.59,36.65,36.57,36.6,27388.0,29.6966,29.7453,29.6804,29.7047,27388.0
2018-11-27 11:50:00,36.6,36.78,36.53,36.78,39612.0,29.7047,29.8508,29.6479,29.8508,39612.0
2018-11-27 11:55:00,36.79,37.03,36.79,36.89,209417.0,29.8589,30.0537,29.8589,29.9401,209417.0
2018-11-27 12:00:00,36.9,36.93,36.62,36.67,48624.0,29.9482,29.9725,29.7209,29.7615,48624.0
2018-11-27 12:05:00,36.65,36.66,36.44,36.53,30047.0,29.7453,29.7534,29.5748,29.6479,30047.0
2018-11-27 12:10:00,36.54,36.67,36.5,36.66,44709.0,29.656,29.7615,29.6235,29.7534,44709.0
2018-11-27 12:15:00,36.67,36.69,36.62,36.66,22443.0,29.7615,29.7778,29.7209,29.7534,22443.0
2018-11-27 12:20:00,36.66,36.7,36.63,36.7,20366.0,29.7534,29.7859,29.7291,29.7859,20366.0
2018-11-27 12:25:00,36.71,36.72,36.57,36.58,20627.0,29.794,29.8021,29.6804,29.6885,20627.0
2018-11-27 12:30:00,36.57,36.57,36.41,36.41,26659.0,29.6804,29.6804,29.5505,29.5505,26659.0
2018-11-27 12:35:00,36.41,36.52,36.41,36.45,30320.0,29.5505,29.6398,29.5505,29.583,30320.0
2018-11-27 12:40:00,36.45,36.51,36.45,36.47,20177.0,29.583,29.6317,29.583,29.5992,20177.0
2018-11-27 12:45:00,36.48,36.55,36.48,36.53,19718.0,29.6073,29.6641,29.6073,29.6479,19718.0
2018-11-27 12:50:00,36.53,36.58,36.52,36.53,29798.0,29.6479,29.6885,29.6398,29.6479,29798.0
2018-11-27 12:55:00,36.53,36.53,36.46,36.49,24955.0,29.6479,29.6479,29.5911,29.6154,24955.0
2018-11-27 13:00:00,36.49,36.56,36.45,36.48,23696.0,29.6154,29.6722,29.583,29.6073,23696.0
2018-11-27 13:05:00,36.48,36.53,36.47,36.48,24643.0,29.6073,29.6479,29.5992,29.6073,24643.0
2018-11-27 13:10:00,36.48,36.55,36.48,36.54,25308.0,29.6073,29.6641,29.6073,29.656,25308.0
2018-11-27 13:15:00,36.55,36.85,36.54,36.69,265749.0,29.6641,29.9076,29.656,29.7778,265749.0
2018-11-27 13:20:00,36.7,36.76,36.48,36.51,48434.0,29.7859,29.8346,29.6073,29.6317,48434.0
2018-11-27 13:25:00,36.51,36.51,36.39,36.43,38219.0,29.6317,29.6317,29.5343,29.5667,38219.0
2018-11-27 13:30:00,36.43,36.56,36.43,36.56,30507.0,29.5667,29.6722,29.5667,29.6722,30507.0
2018-11-27 13:35:00,36.56,36.59,36.48,36.57,37373.0,29.6722,29.6966,29.6073,29.6804,37373.0
2018-11-27 13:40:00,36.57,36.57,36.4,36.4,39893.0,29.6804,29.6804,29.5424,29.5424,39893.0
2018-11-27 13:45:00,36.41,36.63,36.4,36.61,82904.0,29.5505,29.7291,29.5424,29.7128,82904.0
2018-11-27 13:50:00,36.61,36.65,36.56,36.61,29295.0,29.7128,29.7453,29.6722,29.7128,29295.0
2018-11-27 13:55:00,36.61,36.71,36.57,36.71,24821.0,29.7128,29.794,29.6804,29.794,24821.0
2018-11-27 14:00:00,36.71,36.77,36.7,36.73,34450.0,29.794,29.8427,29.7859,29.8102,34450.0
2018-11-27 14:05:00,36.73,36.81,36.66,36.71,44252.0,29.8102,29.8751,29.7534,29.794,44252.0
2018-11-27 14:10:00,36.71,37.05,36.7,36.81,292599.0,29.794,30.0699,29.7859,29.8751,292599.0
2018-11-27 14:15:00,36.81,36.82,36.68,36.71,56532.0,29.8751,29.8833,29.7696,29.794,56532.0
2018-11-27 14:20:00,36.7,36.81,36.69,36.72,67663.0,29.7859,29.8751,29.7778,29.8021,67663.0
2018-11-27 14:25:00,36.72,36.76,36.69,36.73,43550.0,29.8021,29.8346,29.7778,29.8102,43550.0
2018-11-27 14:30:00,36.73,36.79,36.71,36.75,57282.0,29.8102,29.8589,29.794,29.8264,57282.0
2018-11-27 14:35:00,36.75,36.9,36.73,36.83,68349.0,29.8264,29.9482,29.8102,29.8914,68349.0
2018-11-27 14:40:00,36.83,36.93,36.8,36.91,64788.0,29.8914,29.9725,29.867,29.9563,64788.0
2018-11-27 14:45:00,36.91,36.97,36.86,36.88,44815.0,29.9563,30.005,29.9157,29.932,44815.0
2018-11-27 14:50:00,36.88,36.97,36.81,36.91,72354.0,29.932,30.005,29.8751,29.9563,72354.0
2018-11-27 14:55:00,36.92,36.98,36.87,36.89,58862.0,29.9644,30.0131,29.9238,29.9401,58862.0
2018-11-27 15:00:00,36.9,36.9,36.68,36.72,60901.0,29.9482,29.9482,29.7696,29.8021,60901.0
2018-11-27 15:05:00,36.73,36.74,36.64,36.65,70836.0,29.8102,29.8183,29.7372,29.7453,70836.0
2018-11-27 15:10:00,36.64,36.65,36.42,36.43,103119.0,29.7372,29.7453,29.5586,29.5667,103119.0
2018-11-27 15:15:00,36.43,36.48,36.39,36.42,117761.0,29.5667,29.6073,29.5343,29.5586,117761.0
2018-11-27 15:20:00,36.41,36.47,36.34,36.35,89487.0,29.5505,29.5992,29.4937,29.5018,89487.0
2018-11-27 15:25:00,36.34,36.44,36.33,36.41,98649.0,29.4937,29.5748,29.4856,29.5505,98649.0
2018-11-27 15:30:00,36.41,36.44,36.36,36.43,94940.0,29.5505,29.5748,29.5099,29.5667,94940.0
2018-11-27 15:35:00,36.44,36.61,36.43,36.57,153966.0,29.5748,29.7128,29.5667,29.6804,153966.0
2018-11-27 15:40:00,36.57,36.65,36.54,36.58,149857.0,29.6804,29.7453,29.656,29.6885,149857.0
2018-11-27 15:45:00,36.58,36.73,36.56,36.72,182449.0,29.6885,29.8102,29.6722,29.8021,182449.0
2018-11-27 15:50:00,36.72,36.73,36.39,36.41,279848.0,29.8021,29.8102,29.5343,29.5505,279848.0
2018-11-27 15:55:00,36.4,36.42,36.28,36.32,437947.0,29.5424,29.5586,29.445,29.4775,437947.0
2018-11-28 09:30:00,36.02,36.51,34.9,36.35,233727.0,29.234,29.6317,28.325,29.5018,233727.0
2018-11-28 09:35:00,36.28,36.67,35.9,36.51,124526.0,29.445,29.7615,29.1366,29.6317,124526.0
2018-11-28 09:40:00,36.51,37.25,36.43,37.24,124351.0,29.6317,30.2322,29.5667,30.2241,124351.0
2018-11-28 09:45:00,37.18,37.33,36.72,36.82,166540.0,30.1754,30.2972,29.8021,29.8833,166540.0
2018-11-28 09:50:00,36.88,37.45,36.82,37.3,224466.0,29.932,30.3946,29.8833,30.2728,224466.0
2018-11-28 09:55:00,37.34,37.45,37.03,37.27,142633.0,30.3053,30.3946,30.0537,30.2485,142633.0
2018-11-28 10:00:00,37.3,37.75,37.25,37.57,127025.0,30.2728,30.6381,30.2322,30.492,127025.0
2018-11-28 10:05:00,37.57,37.71,37.31,37.35,85009.0,30.492,30.6056,30.2809,30.3134,85009.0
2018-11-28 10:10:00,37.37,37.46,36.55,36.69,272085.0,30.3296,30.4027,29.6641,29.7778,272085.0
2018-11-28 10:15:00,36.67,36.79,35.35,35.62,430850.0,29.7615,29.8589,28.6902,28.9093,430850.0
2018-11-28 10:20:00,35.59,35.99,35.18,35.86,278855.0,28.885,29.2096,28.5522,29.1041,278855.0
2018-11-28 10:25:00,35.9,36.25,35.71,36.25,133158.0,29.1366,29.4206,28.9824,29.4206,133158.0
2018-11-28 10:30:00,36.2,36.67,36.2,36.41,175481.0,29.3801,29.7615,29.3801,29.5505,175481.0
2018-11-28 10:35:00,36.47,36.5,35.5,35.52,143365.0,29.5992,29.6235,28.8119,28.8282,143365.0
2018-11-28 10:40:00,35.5,35.7,35.2,35.46,113715.0,28.8119,28.9743,28.5685,28.7795,113715.0
2018-11-28 10:45:00,35.46,35.63,35.15,35.37,66826.0,28.7795,28.9175,28.5279,28.7064,66826.0
2018-11-28 10:50:00,35.36,35.52,35.12,35.25,93956.0,28.6983,28.8282,28.5035,28.609,93956.0
2018-11-28 10:55:00,35.31,35.36,35.03,35.07,121350.0,28.6577,28.6983,28.4305,28.463,121350.0
2018-11-28 11:00:00,35.04,35.15,35.0,35.07,85847.0,28.4386,28.5279,28.4061,28.463,85847.0
2018-11-28 11:05:00,35.05,35.65,35.05,35.57,120599.0,28.4467,28.9337,28.4467,28.8688,120599.0
2018-11-28 11:10:00,35.57,35.57,35.37,35.5,47582.0,28.8688,28.8688,28.7064,28.8119,47582.0
2018-11-28 11:15:00,35.5,35.57,35.3,35.3,64164.0,28.8119,28.8688,28.6496,28.6496,64164.0
2018-11-28 11:20:00,35.29,35.59,35.28,35.51,39748.0,28.6415,28.885,28.6334,28.8201,39748.0
2018-11-28 11:25:00,35.51,35.62,35.08,35.16,83711.0,28.8201,28.9093,28.4711,28.536,83711.0
2018-11-28 11:30:00,35.13,35.34,35.11,35.22,51827.0,28.5116,28.6821,28.4954,28.5847,51827.0
2018-11-28 11:35:00,35.22,35.38,34.99,35.02,89241.0,28.5847,28.7145,28.398,28.4224,89241.0
2018-11-28 11:40:00,35.03,35.25,35.02,35.09,53648.0,28.4305,28.609,28.4224,28.4792,53648.0
2018-11-28 11:45:00,35.11,35.25,35.05,35.09,47515.0,28.4954,28.609,28.4467,28.4792,47515.0
2018-11-28 11:50:00,35.08,35.41,35.05,35.39,47528.0,28.4711,28.7389,28.4467,28.7227,47528.0
2018-11-28 11:55:00,35.4,35.51,35.29,35.39,52949.0,28.7308,28.8201,28.6415,28.7227,52949.0
2018-11-28 12:00:00,35.39,35.65,35.33,35.63,55706.0,28.7227,28.9337,28.674,28.9175,55706.0
2018-11-28 12:05:00,35.63,35.75,35.59,35.71,45215.0,28.9175,29.0148,28.885,28.9824,45215.0
2018-11-28 12:10:00,35.71,35.85,35.7,35.82,50472.0,28.9824,29.096,28.9743,29.0717,50472.0
2018-11-28 12:15:00,35.8,35.95,35.75,35.86,46588.0,29.0554,29.1772,29.0148,29.1041,46588.0
2018-11-28 12:20:00,35.88,35.95,35.71,35.71,40784.0,29.1204,29.1772,28.9824,28.9824,40784.0
2018-11-28 12:25:00,35.75,35.95,35.63,35.85,31875.0,29.0148,29.1772,28.9175,29.096,31875.0
2018-11-28 12:30:00,35.87,35.99,35.87,35.94,44540.0,29.1122,29.2096,29.1122,29.169,44540.0
2018-11-28 12:35:00,35.96,36.05,35.91,36.04,53421.0,29.1853,29.2583,29.1447,29.2502,53421.0
2018-11-28 12:40:00,36.04,36.25,35.99,36.19,67363.0,29.2502,29.4206,29.2096,29.3719,67363.0
2018-11-28 12:45:00,36.2,36.34,36.06,36.18,37108.0,29.3801,29.4937,29.2664,29.3638,37108.0
2018-11-28 12:50:00,36.18,36.43,36.15,36.41,58123.0,29.3638,29.5667,29.3395,29.5505,58123.0
2018-11-28 12:55:00,36.38,36.55,36.29,36.55,58206.0,29.5262,29.6641,29.4531,29.6641,58206.0
2018-11-28 13:00:00,36.55,36.65,36.45,36.55,71433.0,29.6641,29.7453,29.583,29.6641,71433.0
2018-11-28 13:05:00,36.56,36.68,36.54,36.58,41600.0,29.6722,29.7696,29.656,29.6885,41600.0
2018-11-28 13:10:00,36.62,36.74,36.5,36.69,42313.0,29.7209,29.8183,29.6235,29.7778,42313.0
2018-11-28 13:15:00,36.69,36.83,36.63,36.75,46853.0,29.7778,29.8914,29.7291,29.8264,46853.0
2018-11-28 13:20:00,36.74,36.74,36.33,36.52,69709.0,29.8183,29.8183,29.4856,29.6398,69709.0
2018-11-28 13:25:00,36.53,36.67,36.46,36.67,49688.0,29.6479,29.7615,29.5911,29.7615,49688.0
2018-11-28 13:30:00,36.64,36.78,36.54,36.65,60179.0,29.7372,29.8508,29.656,29.7453,60179.0
2018-11-28 13:35:00,36.64,36.86,36.56,36.78,39598.0,29.7372,29.9157,29.6722,29.8508,39598.0
2018-11-28 13:40:00,36.78,36.99,36.76,36.96,30253.0,29.8508,30.0212,29.8346,29.9969,30253.0
2018-11-28 13:45:00,36.97,37.04,36.84,36.92,35867.0,30.005,30.0618,29.8995,29.9644,35867.0
2018-11-28 13:50:00,36.9,37.01,36.82,36.91,53455.0,29.9482,30.0375,29.8833,29.9563,53455.0
2018-11-28 13:55:00,36.92,36.98,36.74,36.9,38509.0,29.9644,30.0131,29.8183,29.9482,38509.0
2018-11-28 14:00:00,36.89,36.98,36.82,36.95,64116.0,29.9401,30.0131,29.8833,29.9888,64116.0
2018-11-28 14:05:00,36.95,37.14,36.89,37.07,62897.0,29.9888,30.143,29.9401,30.0862,62897.0
2018-11-28 14:10:00,37.08,37.13,36.92,37.0,50947.0,30.0943,30.1349,29.9644,30.0293,50947.0
2018-11-28 14:15:00,37.01,37.02,36.84,36.89,62275.0,30.0375,30.0456,29.8995,29.9401,62275.0
2018-11-28 14:20:00,36.85,36.87,36.41,36.5,107982.0,29.9076,29.9238,29.5505,29.6235,107982.0
2018-11-28 14:25:00,36.55,36.62,36.48,36.6,41246.0,29.6641,29.7209,29.6073,29.7047,41246.0
2018-11-28 14:30:00,36.59,36.65,36.5,36.65,82784.0,29.6966,29.7453,29.6235,29.7453,82784.0
2018-11-28 14:35:00,36.65,36.85,36.58,36.77,38716.0,29.7453,29.9076,29.6885,29.8427,38716.0
2018-11-28 14:40:00,36.77,36.96,36.77,36.87,41900.0,29.8427,29.9969,29.8427,29.9238,41900.0
2018-11-28 14:45:00,36.88,36.97,36.82,36.83,37715.0,29.932,30.005,29.8833,29.8914,37715.0
2018-11-28 14:50:00,36.82,36.91,36.79,36.88,35721.0,29.8833,29.9563,29.8589,29.932,35721.0
2018-11-28 14:55:00,36.87,36.98,36.82,36.86,46513.0,29.9238,30.0131,29.8833,29.9157,46513.0
2018-11-28 15:00:00,36.87,36.93,36.87,36.91,29991.0,29.9238,29.9725,29.9238,29.9563,29991.0
2018-11-28 15:05:00,36.91,37.04,36.9,37.01,73276.0,29.9563,30.0618,29.9482,30.0375,73276.0
2018-11-28 15:10:00,37.01,37.16,36.98,37.15,59987.0,30.0375,30.1592,30.0131,30.1511,59987.0
2018-11-28 15:15:00,37.15,37.23,37.14,37.21,75423.0,30.1511,30.216,30.143,30.1998,75423.0
2018-11-28 15:20:00,37.21,37.36,37.11,37.29,91442.0,30.1998,30.3215,30.1186,30.2647,91442.0
2018-11-28 15:25:00,37.3,37.5,37.29,37.38,85098.0,30.2728,30.4351,30.2647,30.3378,85098.0
2018-11-28 15:30:00,37.39,37.4,37.28,37.38,116989.0,30.3459,30.354,30.2566,30.3378,116989.0
2018-11-28 15:35:00,37.38,37.38,37.2,37.3,127719.0,30.3378,30.3378,30.1917,30.2728,127719.0
2018-11-28 15:40:00,37.3,37.44,37.28,37.35,125890.0,30.2728,30.3865,30.2566,30.3134,125890.0
2018-11-28 15:45:00,37.35,37.37,37.26,37.29,122380.0,30.3134,30.3296,30.2404,30.2647,122380.0
2018-11-28 15:50:00,37.27,37.31,37.19,37.2,165687.0,30.2485,30.2809,30.1836,30.1917,165687.0
2018-11-28 15:55:00,37.21,37.26,37.02,37.26,502029.0,30.1998,30.2404,30.0456,30.2404,502029.0
2018-11-29 09:30:00,36.26,36.26,35.35,35.54,120614.0,29.4288,29.4288,28.6902,28.8444,120614.0
2018-11-29 09:35:00,35.58,36.12,35.43,36.03,132014.0,28.8769,29.3151,28.7551,29.2421,132014.0
2018-11-29 09:40:00,35.97,35.97,34.85,35.09,207112.0,29.1934,29.1934,28.2844,28.4792,207112.0
2018-11-29 09:45:00,35.09,35.13,34.35,34.54,182053.0,28.4792,28.5116,27.8786,28.0328,182053.0
2018-11-29 09:50:00,34.55,34.7,34.41,34.6,123966.0,28.0409,28.1627,27.9273,28.0815,123966.0
2018-11-29 09:55:00,34.61,34.61,34.35,34.42,81772.0,28.0896,28.0896,27.8786,27.9354,81772.0
2018-11-29 10:00:00,34.36,34.78,34.36,34.63,91644.0,27.8867,28.2276,27.8867,28.1058,91644.0
2018-11-29 10:05:00,34.63,34.76,34.56,34.67,74150.0,28.1058,28.2114,28.049,28.1383,74150.0
2018-11-29 10:10:00,34.65,34.87,34.65,34.84,80629.0,28.1221,28.3006,28.1221,28.2763,80629.0
2018-11-29 10:15:00,34.85,34.92,34.52,34.66,101128.0,28.2844,28.3412,28.0166,28.1302,101128.0
2018-11-29 10:20:00,34.66,34.68,34.32,34.39,98471.0,28.1302,28.1464,27.8542,27.9111,98471.0
2018-11-29 10:25:00,34.38,34.46,34.23,34.4,71760.0,27.9029,27.9679,27.7812,27.9192,71760.0
2018-11-29 10:30:00,34.39,34.46,34.25,34.29,81999.0,27.9111,27.9679,27.7974,27.8299,81999.0
2018-11-29 10:35:00,34.27,34.32,34.16,34.2,110975.0,27.8137,27.8542,27.7244,27.7569,110975.0
2018-11-29 10:40:00,34.2,34.37,34.08,34.34,109649.0,27.7569,27.8948,27.6595,27.8705,109649.0
2018-11-29 10:45:00,34.33,34.4,34.13,34.15,46444.0,27.8624,27.9192,27.7,27.7163,46444.0
2018-11-29 10:50:00,34.17,34.39,34.15,34.33,36438.0,27.7325,27.9111,27.7163,27.8624,36438.0
2018-11-29 10:55:00,34.34,34.64,34.25,34.52,67778.0,27.8705,28.114,27.7974,28.0166,67778.0
2018-11-29 11:00:00,34.51,34.58,34.24,34.37,73953.0,28.0085,28.0653,27.7893,27.8948,73953.0
2018-11-29 11:05:00,34.36,34.59,34.33,34.57,51566.0,27.8867,28.0734,27.8624,28.0572,51566.0
2018-11-29 11:10:00,34.55,34.61,34.41,34.48,53685.0,28.0409,28.0896,27.9273,27.9841,53685.0
2018-11-29 11:15:00,34.48,34.57,34.42,34.51,42681.0,27.9841,28.0572,27.9354,28.0085,42681.0
2018-11-29 11:20:00,34.51,34.62,34.42,34.43,46800.0,28.0085,28.0977,27.9354,27.9435,46800.0
2018-11-29 11:25:00,34.44,34.48,34.33,34.38,38024.0,27.9516,27.9841,27.8624,27.9029,38024.0
2018-11-29 11:30:00,34.37,34.57,34.33,34.53,64229.0,27.8948,28.0572,27.8624,28.0247,64229.0
2018-11-29 11:35:00,34.53,34.55,34.41,34.5,31223.0,28.0247,28.0409,27.9273,28.0003,31223.0
2018-11-29 11:40:00,34.49,34.51,34.43,34.47,31844.0,27.9922,28.0085,27.9435,27.976,31844.0
2018-11-29 11:45:00,34.45,34.65,34.43,34.57,59089.0,27.9598,28.1221,27.9435,28.0572,59089.0
2018-11-29 11:50:00,34.56,34.56,34.44,34.54,35626.0,28.049,28.049,27.9516,28.0328,35626.0
2018-11-29 11:55:00,34.56,34.68,34.54,34.63,46900.0,28.049,28.1464,28.0328,28.1058,46900.0
2018-11-29 12:00:00,34.64,34.69,34.52,34.54,34863.0,28.114,28.1545,28.0166,28.0328,34863.0
2018-11-29 12:05:00,34.54,34.78,34.52,34.75,59429.0,28.0328,28.2276,28.0166,28.2032,59429.0
2018-11-29 12:10:00,34.77,35.08,34.68,34.76,88642.0,28.2195,28.4711,28.1464,28.2114,88642.0
2018-11-29 12:15:00,34.76,34.77,34.64,34.67,47479.0,28.2114,28.2195,28.114,28.1383,47479.0
2018-11-29 12:20:00,34.69,34.91,34.63,34.89,132679.0,28.1545,28.3331,28.1058,28.3169,132679.0
2018-11-29 12:25:00,34.87,34.91,34.62,34.65,44332.0,28.3006,28.3331,28.0977,28.1221,44332.0
2018-11-29 12:30:00,34.66,34.7,34.58,34.62,41669.0,28.1302,28.1627,28.0653,28.0977,41669.0
2018-11-29 12:35:00,34.6,34.63,34.54,34.59,36176.0,28.0815,28.1058,28.0328,28.0734,36176.0
2018-11-29 12:40:00,34.56,34.57,34.49,34.56,35396.0,28.049,28.0572,27.9922,28.049,35396.0
2018-11-29 12:45:00,34.53,34.56,34.45,34.46,31208.0,28.0247,28.049,27.9598,27.9679,31208.0
2018-11-29 12:50:00,34.46,34.57,34.46,34.48,25749.0,27.9679,28.0572,27.9679,27.9841,25749.0
2018-11-29 12:55:00,34.5,34.65,34.5,34.55,26841.0,28.0003,28.1221,28.0003,28.0409,26841.0
2018-11-29 13:00:00,34.55,34.71,34.54,34.71,30021.0,28.0409,28.1708,28.0328,28.1708,30021.0
2018-11-29 13:05:00,34.71,34.71,34.59,34.61,23897.0,28.1708,28.1708,28.0734,28.0896,23897.0
2018-11-29 13:10:00,34.61,34.67,34.55,34.63,22231.0,28.0896,28.1383,28.0409,28.1058,22231.0
2018-11-29 13:15:00,34.64,34.65,34.54,34.59,16893.0,28.114,28.1221,28.0328,28.0734,16893.0
2018-11-29 13:20:00,34.59,34.66,34.58,34.66,23460.0,28.0734,28.1302,28.0653,28.1302,23460.0
2018-11-29 13:25:00,34.67,34.73,34.66,34.7,24277.0,28.1383,28.187,28.1302,28.1627,24277.0
2018-11-29 13:30:00,34.68,34.68,34.6,34.66,20923.0,28.1464,28.1464,28.0815,28.1302,20923.0
2018-11-29 13:35:00,34.65,34.75,34.65,34.69,26893.0,28.1221,28.2032,28.1221,28.1545,26893.0
2018-11-29 13:40:00,34.69,34.76,34.68,34.76,23134.0,28.1545,28.2114,28.1464,28.2114,23134.0
2018-11-29 13:45:00,34.76,34.88,34.75,34.88,26538.0,28.2114,28.3087,28.2032,28.3087,26538.0
2018-11-29 13:50:00,34.87,34.9,34.78,34.8,24194.0,28.3006,28.325,28.2276,28.2438,24194.0
2018-11-29 13:55:00,34.81,34.83,34.77,34.78,19162.0,28.2519,28.2682,28.2195,28.2276,19162.0
2018-11-29 14:00:00,34.79,34.83,34.75,34.82,38318.0,28.2357,28.2682,28.2032,28.2601,38318.0
2018-11-29 14:05:00,34.82,34.86,34.78,34.79,30459.0,28.2601,28.2925,28.2276,28.2357,30459.0
2018-11-29 14:10:00,34.8,35.05,34.8,35.01,50919.0,28.2438,28.4467,28.2438,28.4143,50919.0
2018-11-29 14:15:00,35.02,35.1,34.99,35.05,42517.0,28.4224,28.4873,28.398,28.4467,42517.0
2018-11-29 14:20:00,35.06,35.12,34.98,35.07,33746.0,28.4548,28.5035,28.3899,28.463,33746.0
2018-11-29 14:25:00,35.08,35.1,35.04,35.05,24900.0,28.4711,28.4873,28.4386,28.4467,24900.0
2018-11-29 14:30:00,35.05,35.15,35.0,35.15,27087.0,28.4467,28.5279,28.4061,28.5279,27087.0
2018-11-29 14:35:00,35.15,35.28,35.13,35.22,44187.0,28.5279,28.6334,28.5116,28.5847,44187.0
2018-11-29 14:40:00,35.22,35.51,35.21,35.47,79655.0,28.5847,28.8201,28.5766,28.7876,79655.0
2018-11-29 14:45:00,35.48,35.59,35.21,35.29,66410.0,28.7957,28.885,28.5766,28.6415,66410.0
2018-11-29 14:50:00,35.34,35.36,35.15,35.31,33768.0,28.6821,28.6983,28.5279,28.6577,33768.0
2018-11-29 14:55:00,35.31,35.44,35.26,35.35,52340.0,28.6577,28.7632,28.6172,28.6902,52340.0
2018-11-29 15:00:00,35.35,35.43,35.26,35.3,51153.0,28.6902,28.7551,28.6172,28.6496,51153.0
2018-11-29 15:05:00,35.32,35.32,35.23,35.31,39513.0,28.6659,28.6659,28.5928,28.6577,39513.0
2018-11-29 15:10:00,35.31,35.37,35.29,35.33,35535.0,28.6577,28.7064,28.6415,28.674,35535.0
2018-11-29 15:15:00,35.33,35.33,35.24,35.26,76541.0,28.674,28.674,28.6009,28.6172,76541.0
2018-11-29 15:20:00,35.26,35.27,35.14,35.14,69794.0,28.6172,28.6253,28.5198,28.5198,69794.0
2018-11-29 15:25:00,35.14,35.17,35.1,35.15,99593.0,28.5198,28.5441,28.4873,28.5279,99593.0
2018-11-29 15:30:00,35.14,35.3,35.14,35.3,78942.0,28.5198,28.6496,28.5198,28.6496,78942.0
2018-11-29 15:35:00,35.3,35.31,35.24,35.29,60940.0,28.6496,28.6577,28.6009,28.6415,60940.0
2018-11-29 15:40:00,35.3,35.43,35.3,35.43,110237.0,28.6496,28.7551,28.6496,28.7551,110237.0
2018-11-29 15:45:00,35.43,35.53,35.42,35.52,170915.0,28.7551,28.8363,28.747,28.8282,170915.0
2018-11-29 15:50:00,35.52,35.6,35.5,35.55,191705.0,28.8282,28.8931,28.8119,28.8525,191705.0
2018-11-29 15:55:00,35.54,35.67,35.51,35.52,438396.0,28.8444,28.9499,28.8201,28.8282,438396.0
2018-11-30 09:30:00,35.45,35.65,35.2,35.61,48280.0,28.7714,28.9337,28.5685,28.9012,48280.0
2018-11-30 09:35:00,35.61,35.82,35.53,35.77,52097.0,28.9012,29.0717,28.8363,29.0311,52097.0
2018-11-30 09:40:00,35.73,35.83,35.64,35.77,33355.0,28.9986,29.0798,28.9256,29.0311,33355.0
2018-11-30 09:45:00,35.78,35.97,35.76,35.87,23321.0,29.0392,29.1934,29.023,29.1122,23321.0
2018-11-30 09:50:00,35.86,35.96,35.68,35.91,36668.0,29.1041,29.1853,28.958,29.1447,36668.0
2018-11-30 09:55:00,35.91,35.97,35.81,35.95,19960.0,29.1447,29.1934,29.0635,29.1772,19960.0
2018-11-30 10:00:00,35.9,35.96,35.69,35.75,56780.0,29.1366,29.1853,28.9661,29.0148,56780.0
2018-11-30 10:05:00,35.74,35.78,35.45,35.55,85626.0,29.0067,29.0392,28.7714,28.8525,85626.0
2018-11-30 10:10:00,35.59,35.61,35.18,35.45,87572.0,28.885,28.9012,28.5522,28.7714,87572.0
2018-11-30 10:15:00,35.45,35.49,35.14,35.36,78032.0,28.7714,28.8038,28.5198,28.6983,78032.0
2018-11-30 10:20:00,35.32,35.37,35.25,35.25,34412.0,28.6659,28.7064,28.609,28.609,34412.0
2018-11-30 10:25:00,35.25,35.29,34.97,35.02,69242.0,28.609,28.6415,28.3818,28.4224,69242.0
2018-11-30 10:30:00,35.04,35.4,35.03,35.4,117507.0,28.4386,28.7308,28.4305,28.7308,117507.0
2018-11-30 10:35:00,35.41,35.69,35.39,35.67,63503.0,28.7389,28.9661,28.7227,28.9499,63503.0
2018-11-30 10:40:00,35.66,35.71,35.45,35.66,59963.0,28.9418,28.9824,28.7714,28.9418,59963.0
2018-11-30 10:45:00,35.65,35.69,35.58,35.62,18428.0,28.9337,28.9661,28.8769,28.9093,18428.0
2018-11-30 10:50:00,35.63,35.72,35.61,35.72,17554.0,28.9175,28.9905,28.9012,28.9905,17554.0
2018-11-30 10:55:00,35.71,35.72,35.63,35.68,22666.0,28.9824,28.9905,28.9175,28.958,22666.0
2018-11-30 11:00:00,35.67,35.75,35.65,35.66,29291.0,28.9499,29.0148,28.9337,28.9418,29291.0
2018-11-30 11:05:00,35.66,35.76,35.62,35.72,25702.0,28.9418,29.023,28.9093,28.9905,25702.0
2018-11-30 11:10:00,35.73,35.85,35.73,35.8,31025.0,28.9986,29.096,28.9986,29.0554,31025.0
2018-11-30 11:15:00,35.79,35.86,35.73,35.85,27858.0,29.0473,29.1041,28.9986,29.096,27858.0
2018-11-30 11:20:00,35.85,35.88,35.79,35.88,39254.0,29.096,29.1204,29.0473,29.1204,39254.0
2018-11-30 11:25:00,35.87,35.96,35.84,35.95,21047.0,29.1122,29.1853,29.0879,29.1772,21047.0
2018-11-30 11:30:00,35.94,35.95,35.83,35.84,21223.0,29.169,29.1772,29.0798,29.0879,21223.0
2018-11-30 11:35:00,35.86,35.86,35.76,35.85,24052.0,29.1041,29.1041,29.023,29.096,24052.0
2018-11-30 11:40:00,35.85,35.89,35.83,35.84,21696.0,29.096,29.1285,29.0798,29.0879,21696.0
2018-11-30 11:45:00,35.83,35.91,35.81,35.89,18374.0,29.0798,29.1447,29.0635,29.1285,18374.0
2018-11-30 11:50:00,35.88,35.88,35.71,35.71,21031.0,29.1204,29.1204,28.9824,28.9824,21031.0
2018-11-30 11:55:00,35.7,35.76,35.67,35.71,19972.0,28.9743,29.023,28.9499,28.9824,19972.0
2018-11-30 12:00:00,35.71,35.72,35.63,35.63,14606.0,28.9824,28.9905,28.9175,28.9175,14606.0
2018-11-30 12:05:00,35.62,35.7,35.59,35.68,21093.0,28.9093,28.9743,28.885,28.958,21093.0
2018-11-30 12:10:00,35.68,35.71,35.63,35.68,15800.0,28.958,28.9824,28.9175,28.958,15800.0
2018-11-30 12:15:00,35.69,35.74,35.69,35.72,30238.0,28.9661,29.0067,28.9661,28.9905,30238.0
2018-11-30 12:20:00,35.72,35.73,35.65,35.73,12139.0,28.9905,28.9986,28.9337,28.9986,12139.0
2018-11-30 12:25:00,35.72,35.73,35.59,35.61,19142.0,28.9905,28.9986,28.885,28.9012,19142.0
2018-11-30 12:30:00,35.61,35.62,35.52,35.54,15170.0,28.9012,28.9093,28.8282,28.8444,15170.0
2018-11-30 12:35:00,35.54,35.61,35.54,35.6,8183.0,28.8444,28.9012,28.8444,28.8931,8183.0
2018-11-30 12:40:00,35.58,35.61,35.54,35.55,16223.0,28.8769,28.9012,28.8444,28.8525,16223.0
2018-11-30 12:45:00,35.55,35.71,35.55,35.68,21012.0,28.8525,28.9824,28.8525,28.958,21012.0
2018-11-30 12:50:00,35.67,35.72,35.65,35.72,15178.0,28.9499,28.9905,28.9337,28.9905,15178.0
2018-11-30 12:55:00,35.72,35.73,35.69,35.73,12106.0,28.9905,28.9986,28.9661,28.9986,12106.0
2018-11-30 13:00:00,35.71,35.71,35.64,35.65,15269.0,28.9824,28.9824,28.9256,28.9337,15269.0
2018-11-30 13:05:00,35.65,35.67,35.63,35.65,16121.0,28.9337,28.9499,28.9175,28.9337,16121.0
2018-11-30 13:10:00,35.65,35.73,35.65,35.73,15972.0,28.9337,28.9986,28.9337,28.9986,15972.0
2018-11-30 13:15:00,35.73,35.8,35.73,35.8,18919.0,28.9986,29.0554,28.9986,29.0554,18919.0
2018-11-30 13:20:00,35.8,35.87,35.71,35.75,41611.0,29.0554,29.1122,28.9824,29.0148,41611.0
2018-11-30 13:25:00,35.74,35.77,35.71,35.75,13309.0,29.0067,29.0311,28.9824,29.0148,13309.0
2018-11-30 13:30:00,35.75,35.82,35.74,35.78,21618.0,29.0148,29.0717,29.0067,29.0392,21618.0
2018-11-30 13:35:00,35.78,35.81,35.75,35.8,14784.0,29.0392,29.0635,29.0148,29.0554,14784.0
2018-11-30 13:40:00,35.79,35.81,35.71,35.74,17277.0,29.0473,29.0635,28.9824,29.0067,17277.0
2018-11-30 13:45:00,35.75,35.79,35.74,35.76,13596.0,29.0148,29.0473,29.0067,29.023,13596.0
2018-11-30 13:50:00,35.76,35.79,35.73,35.73,13812.0,29.023,29.0473,28.9986,28.9986,13812.0
2018-11-30 13:55:00,35.74,35.75,35.69,35.72,12908.0,29.0067,29.0148,28.9661,28.9905,12908.0
2018-11-30 14:00:00,35.72,35.77,35.72,35.77,17986.0,28.9905,29.0311,28.9905,29.0311,17986.0
2018-11-30 14:05:00,35.76,35.82,35.75,35.81,14723.0,29.023,29.0717,29.0148,29.0635,14723.0
2018-11-30 14:10:00,35.81,35.82,35.75,35.75,22973.0,29.0635,29.0717,29.0148,29.0148,22973.0
2018-11-30 14:15:00,35.77,35.83,35.76,35.8,18002.0,29.0311,29.0798,29.023,29.0554,18002.0
2018-11-30 14:20:00,35.8,35.82,35.78,35.8,18940.0,29.0554,29.0717,29.0392,29.0554,18940.0
2018-11-30 14:25:00,35.8,35.81,35.76,35.8,22464.0,29.0554,29.0635,29.023,29.0554,22464.0
2018-11-30 14:30:00,35.8,35.85,35.78,35.82,34396.0,29.0554,29.096,29.0392,29.0717,34396.0
2018-11-30 14:35:00,35.82,35.87,35.81,35.83,23777.0,29.0717,29.1122,29.0635,29.0798,23777.0
2018-11-30 14:40:00,35.83,35.88,35.82,35.88,17942.0,29.0798,29.1204,29.0717,29.1204,17942.0
2018-11-30 14:45:00,35.88,35.92,35.88,35.91,17563.0,29.1204,29.1528,29.1204,29.1447,17563.0
2018-11-30 14:50:00,35.91,35.94,35.9,35.9,19032.0,29.1447,29.169,29.1366,29.1366,19032.0
2018-11-30 14:55:00,35.91,35.96,35.91,35.94,18539.0,29.1447,29.1853,29.1447,29.169,18539.0
2018-11-30 15:00:00,35.94,35.95,35.91,35.95,24580.0,29.169,29.1772,29.1447,29.1772,24580.0
2018-11-30 15:05:00,35.95,36.0,35.93,36.0,23868.0,29.1772,29.2177,29.1609,29.2177,23868.0
2018-11-30 15:10:00,35.99,36.0,35.91,35.94,32987.0,29.2096,29.2177,29.1447,29.169,32987.0
2018-11-30 15:15:00,35.93,35.96,35.89,35.9,27870.0,29.1609,29.1853,29.1285,29.1366,27870.0
2018-11-30 15:20:00,35.9,35.94,35.89,35.94,19150.0,29.1366,29.169,29.1285,29.169,19150.0
2018-11-30 15:25:00,35.94,35.99,35.89,35.97,49439.0,29.169,29.2096,29.1285,29.1934,49439.0
2018-11-30 15:30:00,35.98,36.03,35.97,36.02,40535.0,29.2015,29.2421,29.1934,29.234,40535.0
2018-11-30 15:35:00,36.03,36.07,36.01,36.07,47068.0,29.2421,29.2746,29.2259,29.2746,47068.0
2018-11-30 15:40:00,36.07,36.07,35.98,36.01,89526.0,29.2746,29.2746,29.2015,29.2259,89526.0
2018-11-30 15:45:00,36.0,36.0,35.93,35.94,143925.0,29.2177,29.2177,29.1609,29.169,143925.0
2018-11-30 15:50:00,35.93,35.96,35.93,35.96,122418.0,29.1609,29.1853,29.1609,29.1853,122418.0
2018-11-30 15:55:00,35.96,36.07,35.95,36.0,328083.0,29.1853,29.2746,29.1772,29.2177,328083.0
2018-12-03 09:30:00,36.19,36.63,36.19,36.63,1700.0,29.3719,29.7291,29.3719,29.7291,1700.0
2018-12-03 09:35:00,36.56,36.67,36.31,36.41,91384.0,29.6722,29.7615,29.4693,29.5505,91384.0
2018-12-03 09:40:00,36.42,36.42,35.89,36.17,89706.0,29.5586,29.5586,29.1285,29.3557,89706.0
2018-12-03 09:45:00,36.16,36.17,35.93,36.09,71304.0,29.3476,29.3557,29.1609,29.2908,71304.0
2018-12-03 09:50:00,36.09,36.17,35.78,35.9,135988.0,29.2908,29.3557,29.0392,29.1366,135988.0
2018-12-03 09:55:00,35.88,36.09,35.75,35.75,107771.0,29.1204,29.2908,29.0148,29.0148,107771.0
2018-12-03 10:00:00,35.77,35.94,35.67,35.77,43847.0,29.0311,29.169,28.9499,29.0311,43847.0
2018-12-03 10:05:00,35.75,36.15,35.75,36.09,30284.0,29.0148,29.3395,29.0148,29.2908,30284.0
2018-12-03 10:10:00,36.09,36.27,36.09,36.15,54847.0,29.2908,29.4369,29.2908,29.3395,54847.0
2018-12-03 10:15:00,36.14,36.29,36.12,36.22,28895.0,29.3314,29.4531,29.3151,29.3963,28895.0
2018-12-03 10:20:00,36.22,36.34,36.17,36.32,24065.0,29.3963,29.4937,29.3557,29.4775,24065.0
2018-12-03 10:25:00,36.33,36.33,36.18,36.21,25484.0,29.4856,29.4856,29.3638,29.3882,25484.0
2018-12-03 10:30:00,36.21,36.29,36.16,36.27,30912.0,29.3882,29.4531,29.3476,29.4369,30912.0
2018-12-03 10:35:00,36.26,36.43,36.23,36.41,24398.0,29.4288,29.5667,29.4044,29.5505,24398.0
2018-12-03 10:40:00,36.44,36.54,36.42,36.43,47194.0,29.5748,29.656,29.5586,29.5667,47194.0
2018-12-03 10:45:00,36.42,36.57,36.42,36.56,30841.0,29.5586,29.6804,29.5586,29.6722,30841.0
2018-12-03 10:50:00,36.58,36.6,36.42,36.47,26910.0,29.6885,29.7047,29.5586,29.5992,26910.0
2018-12-03 10:55:00,36.47,36.49,36.45,36.47,30303.0,29.5992,29.6154,29.583,29.5992,30303.0
2018-12-03 11:00:00,36.48,36.49,36.37,36.46,36806.0,29.6073,29.6154,29.518,29.5911,36806.0
2018-12-03 11:05:00,36.45,36.47,36.41,36.43,34278.0,29.583,29.5992,29.5505,29.5667,34278.0
2018-12-03 11:10:00,36.43,36.47,36.4,36.45,31368.0,29.5667,29.5992,29.5424,29.583,31368.0
2018-12-03 11:15:00,36.46,36.57,36.44,36.57,34655.0,29.5911,29.6804,29.5748,29.6804,34655.0
2018-12-03 11:20:00,36.57,36.73,36.54,36.67,72824.0,29.6804,29.8102,29.656,29.7615,72824.0
2018-12-03 11:25:00,36.66,36.82,36.6,36.8,39501.0,29.7534,29.8833,29.7047,29.867,39501.0
2018-12-03 11:30:00,36.79,36.79,36.7,36.76,34842.0,29.8589,29.8589,29.7859,29.8346,34842.0
2018-12-03 11:35:00,36.74,36.8,36.72,36.75,24042.0,29.8183,29.867,29.8021,29.8264,24042.0
2018-12-03 11:40:00,36.75,36.75,36.65,36.65,18618.0,29.8264,29.8264,29.7453,29.7453,18618.0
2018-12-03 11:45:00,36.67,36.67,36.54,36.58,17855.0,29.7615,29.7615,29.656,29.6885,17855.0
2018-12-03 11:50:00,36.57,36.6,36.49,36.51,17283.0,29.6804,29.7047,29.6154,29.6317,17283.0
2018-12-03 11:55:00,36.49,36.49,36.27,36.3,48999.0,29.6154,29.6154,29.4369,29.4612,48999.0
2018-12-03 12:00:00,36.3,36.38,36.29,36.34,46470.0,29.4612,29.5262,29.4531,29.4937,46470.0
2018-12-03 12:05:00,36.35,36.36,36.3,36.32,34280.0,29.5018,29.5099,29.4612,29.4775,34280.0
2018-12-03 12:10:00,36.32,36.36,36.23,36.26,36943.0,29.4775,29.5099,29.4044,29.4288,36943.0
2018-12-03 12:15:00,36.26,36.36,36.24,36.32,30170.0,29.4288,29.5099,29.4125,29.4775,30170.0
2018-12-03 12:20:00,36.32,36.41,36.32,36.37,27166.0,29.4775,29.5505,29.4775,29.518,27166.0
2018-12-03 12:25:00,36.37,36.47,36.35,36.43,86517.0,29.518,29.5992,29.5018,29.5667,86517.0
2018-12-03 12:30:00,36.45,36.51,36.42,36.51,25707.0,29.583,29.6317,29.5586,29.6317,25707.0
2018-12-03 12:35:00,36.5,36.65,36.5,36.63,39430.0,29.6235,29.7453,29.6235,29.7291,39430.0
2018-12-03 12:40:00,36.64,36.76,36.63,36.76,61077.0,29.7372,29.8346,29.7291,29.8346,61077.0
2018-12-03 12:45:00,36.75,36.84,36.73,36.81,64860.0,29.8264,29.8995,29.8102,29.8751,64860.0
2018-12-03 12:50:00,36.81,36.89,36.81,36.88,24318.0,29.8751,29.9401,29.8751,29.932,24318.0
2018-12-03 12:55:00,36.89,36.89,36.84,36.86,31052.0,29.9401,29.9401,29.8995,29.9157,31052.0
2018-12-03 13:00:00,36.86,36.94,36.86,36.94,21085.0,29.9157,29.9807,29.9157,29.9807,21085.0
2018-12-03 13:05:00,36.95,37.04,36.91,36.95,116568.0,29.9888,30.0618,29.9563,29.9888,116568.0
2018-12-03 13:10:00,36.95,37.03,36.95,37.01,20990.0,29.9888,30.0537,29.9888,30.0375,20990.0
2018-12-03 13:15:00,37.01,37.05,37.0,37.03,11748.0,30.0375,30.0699,30.0293,30.0537,11748.0
2018-12-03 13:20:00,37.04,37.18,37.03,37.18,23605.0,30.0618,30.1754,30.0537,30.1754,23605.0
2018-12-03 13:25:00,37.16,37.28,37.12,37.16,116652.0,30.1592,30.2566,30.1267,30.1592,116652.0
2018-12-03 13:30:00,37.16,37.23,37.13,37.22,26988.0,30.1592,30.216,30.1349,30.2079,26988.0
2018-12-03 13:35:00,37.22,37.39,37.21,37.35,94663.0,30.2079,30.3459,30.1998,30.3134,94663.0
2018-12-03 13:40:00,37.34,37.46,37.19,37.26,125145.0,30.3053,30.4027,30.1836,30.2404,125145.0
2018-12-03 13:45:00,37.26,37.27,37.16,37.27,29794.0,30.2404,30.2485,30.1592,30.2485,29794.0
2018-12-03 13:50:00,37.25,37.28,37.16,37.26,35643.0,30.2322,30.2566,30.1592,30.2404,35643.0
2018-12-03 13:55:00,37.27,37.33,37.15,37.3,38767.0,30.2485,30.2972,30.1511,30.2728,38767.0
2018-12-03 14:00:00,37.31,37.41,37.28,37.29,33568.0,30.2809,30.3621,30.2566,30.2647,33568.0
2018-12-03 14:05:00,37.29,37.34,37.24,37.31,23881.0,30.2647,30.3053,30.2241,30.2809,23881.0
2018-12-03 14:10:00,37.31,37.35,37.24,37.34,44156.0,30.2809,30.3134,30.2241,30.3053,44156.0
2018-12-03 14:15:00,37.34,37.4,37.26,37.28,68449.0,30.3053,30.354,30.2404,30.2566,68449.0
2018-12-03 14:20:00,37.27,37.36,37.27,37.34,63831.0,30.2485,30.3215,30.2485,30.3053,63831.0
2018-12-03 14:25:00,37.35,37.5,37.32,37.46,192856.0,30.3134,30.4351,30.2891,30.4027,192856.0
2018-12-03 14:30:00,37.46,37.52,37.41,37.44,97501.0,30.4027,30.4514,30.3621,30.3865,97501.0
2018-12-03 14:35:00,37.44,37.5,37.35,37.4,26719.0,30.3865,30.4351,30.3134,30.354,26719.0
2018-12-03 14:40:00,37.4,37.43,37.35,37.35,23961.0,30.354,30.3783,30.3134,30.3134,23961.0
2018-12-03 14:45:00,37.36,37.36,37.3,37.33,25858.0,30.3215,30.3215,30.2728,30.2972,25858.0
2018-12-03 14:50:00,37.34,37.39,37.26,37.26,32994.0,30.3053,30.3459,30.2404,30.2404,32994.0
2018-12-03 14:55:00,37.27,37.31,37.24,37.3,32145.0,30.2485,30.2809,30.2241,30.2728,32145.0
2018-12-03 15:00:00,37.3,37.35,37.27,37.29,41104.0,30.2728,30.3134,30.2485,30.2647,41104.0
2018-12-03 15:05:00,37.28,37.35,37.23,37.23,81591.0,30.2566,30.3134,30.216,30.216,81591.0
2018-12-03 15:10:00,37.24,37.4,37.24,37.4,76227.0,30.2241,30.354,30.2241,30.354,76227.0
2018-12-03 15:15:00,37.41,37.43,37.38,37.43,42050.0,30.3621,30.3783,30.3378,30.3783,42050.0
2018-12-03 15:20:00,37.43,37.47,37.4,37.43,45832.0,30.3783,30.4108,30.354,30.3783,45832.0
2018-12-03 15:25:00,37.43,37.46,37.36,37.46,46119.0,30.3783,30.4027,30.3215,30.4027,46119.0
2018-12-03 15:30:00,37.45,37.46,37.41,37.45,58415.0,30.3946,30.4027,30.3621,30.3946,58415.0
2018-12-03 15:35:00,37.45,37.47,37.34,37.34,160147.0,30.3946,30.4108,30.3053,30.3053,160147.0
2018-12-03 15:40:00,37.35,37.35,37.28,37.3,74839.0,30.3134,30.3134,30.2566,30.2728,74839.0
2018-12-03 15:45:00,37.3,37.31,37.24,37.29,97233.0,30.2728,30.2809,30.2241,30.2647,97233.0
2018-12-03 15:50:00,37.29,37.33,37.26,37.26,134574.0,30.2647,30.2972,30.2404,30.2404,134574.0
2018-12-03 15:55:00,37.27,37.41,37.26,37.31,249312.0,30.2485,30.3621,30.2404,30.2809,249312.0
2018-12-04 09:30:00,37.46,37.57,37.3,37.45,39612.0,30.4027,30.492,30.2728,30.3946,39612.0
2018-12-04 09:35:00,37.44,37.47,37.17,37.23,9268.0,30.3865,30.4108,30.1673,30.216,9268.0
2018-12-04 09:40:00,37.23,37.31,37.05,37.05,50776.0,30.216,30.2809,30.0699,30.0699,50776.0
2018-12-04 09:45:00,37.02,37.02,36.76,36.78,23522.0,30.0456,30.0456,29.8346,29.8508,23522.0
2018-12-04 09:50:00,36.8,36.9,36.55,36.67,33966.0,29.867,29.9482,29.6641,29.7615,33966.0
2018-12-04 09:55:00,36.67,36.67,36.21,36.29,120979.0,29.7615,29.7615,29.3882,29.4531,120979.0
2018-12-04 10:00:00,36.33,36.49,36.31,36.49,22766.0,29.4856,29.6154,29.4693,29.6154,22766.0
2018-12-04 10:05:00,36.48,36.52,36.4,36.43,21986.0,29.6073,29.6398,29.5424,29.5667,21986.0
2018-12-04 10:10:00,36.44,36.47,36.21,36.29,40316.0,29.5748,29.5992,29.3882,29.4531,40316.0
2018-12-04 10:15:00,36.28,36.36,36.19,36.19,33570.0,29.445,29.5099,29.3719,29.3719,33570.0
2018-12-04 10:20:00,36.19,36.35,36.19,36.32,17151.0,29.3719,29.5018,29.3719,29.4775,17151.0
2018-12-04 10:25:00,36.33,36.35,36.1,36.26,32608.0,29.4856,29.5018,29.2989,29.4288,32608.0
2018-12-04 10:30:00,36.24,36.32,36.17,36.29,21758.0,29.4125,29.4775,29.3557,29.4531,21758.0
2018-12-04 10:35:00,36.31,36.5,36.28,36.5,25081.0,29.4693,29.6235,29.445,29.6235,25081.0
2018-12-04 10:40:00,36.47,36.52,36.37,36.38,43282.0,29.5992,29.6398,29.518,29.5262,43282.0
2018-12-04 10:45:00,36.36,36.46,36.31,36.44,14536.0,29.5099,29.5911,29.4693,29.5748,14536.0
2018-12-04 10:50:00,36.44,36.44,36.19,36.29,29683.0,29.5748,29.5748,29.3719,29.4531,29683.0
2018-12-04 10:55:00,36.28,36.32,36.19,36.28,40118.0,29.445,29.4775,29.3719,29.445,40118.0
2018-12-04 11:00:00,36.27,36.27,36.15,36.26,32167.0,29.4369,29.4369,29.3395,29.4288,32167.0
2018-12-04 11:05:00,36.24,36.24,36.05,36.09,21775.0,29.4125,29.4125,29.2583,29.2908,21775.0
2018-12-04 11:10:00,36.09,36.21,36.06,36.18,23574.0,29.2908,29.3882,29.2664,29.3638,23574.0
2018-12-04 11:15:00,36.16,36.16,36.06,36.09,15693.0,29.3476,29.3476,29.2664,29.2908,15693.0
2018-12-04 11:20:00,36.07,36.1,35.99,36.05,38701.0,29.2746,29.2989,29.2096,29.2583,38701.0
2018-12-04 11:25:00,36.05,36.24,36.05,36.16,18390.0,29.2583,29.4125,29.2583,29.3476,18390.0
2018-12-04 11:30:00,36.15,36.17,36.12,36.17,10816.0,29.3395,29.3557,29.3151,29.3557,10816.0
2018-12-04 11:35:00,36.15,36.15,36.0,36.04,50663.0,29.3395,29.3395,29.2177,29.2502,50663.0
2018-12-04 11:40:00,36.05,36.12,36.02,36.08,22841.0,29.2583,29.3151,29.234,29.2827,22841.0
2018-12-04 11:45:00,36.08,36.1,36.04,36.08,10848.0,29.2827,29.2989,29.2502,29.2827,10848.0
2018-12-04 11:50:00,36.07,36.07,36.0,36.04,25674.0,29.2746,29.2746,29.2177,29.2502,25674.0
2018-12-04 11:55:00,36.06,36.13,35.98,36.0,19986.0,29.2664,29.3233,29.2015,29.2177,19986.0
2018-12-04 12:00:00,36.02,36.03,35.96,35.98,77148.0,29.234,29.2421,29.1853,29.2015,77148.0
2018-12-04 12:05:00,35.98,35.99,35.86,35.92,106402.0,29.2015,29.2096,29.1041,29.1528,106402.0
2018-12-04 12:10:00,35.92,35.98,35.89,35.95,23818.0,29.1528,29.2015,29.1285,29.1772,23818.0
2018-12-04 12:15:00,35.96,35.96,35.8,35.87,41440.0,29.1853,29.1853,29.0554,29.1122,41440.0
2018-12-04 12:20:00,35.87,35.89,35.75,35.75,37249.0,29.1122,29.1285,29.0148,29.0148,37249.0
2018-12-04 12:25:00,35.76,35.84,35.73,35.75,33963.0,29.023,29.0879,28.9986,29.0148,33963.0
2018-12-04 12:30:00,35.74,35.92,35.7,35.92,36864.0,29.0067,29.1528,28.9743,29.1528,36864.0
2018-12-04 12:35:00,35.93,36.15,35.89,36.14,38984.0,29.1609,29.3395,29.1285,29.3314,38984.0
2018-12-04 12:40:00,36.12,36.22,36.12,36.22,27199.0,29.3151,29.3963,29.3151,29.3963,27199.0
2018-12-04 12:45:00,36.21,36.39,36.21,36.39,28935.0,29.3882,29.5343,29.3882,29.5343,28935.0
2018-12-04 12:50:00,36.38,36.4,36.24,36.26,18333.0,29.5262,29.5424,29.4125,29.4288,18333.0
2018-12-04 12:55:00,36.26,36.35,36.22,36.27,23438.0,29.4288,29.5018,29.3963,29.4369,23438.0
2018-12-04 13:00:00,36.26,36.32,36.25,36.32,17587.0,29.4288,29.4775,29.4206,29.4775,17587.0
2018-12-04 13:05:00,36.32,36.36,36.26,36.29,12591.0,29.4775,29.5099,29.4288,29.4531,12591.0
2018-12-04 13:10:00,36.3,36.33,36.25,36.26,15507.0,29.4612,29.4856,29.4206,29.4288,15507.0
2018-12-04 13:15:00,36.25,36.43,36.24,36.36,74211.0,29.4206,29.5667,29.4125,29.5099,74211.0
2018-12-04 13:20:00,36.35,36.35,36.28,36.34,13700.0,29.5018,29.5018,29.445,29.4937,13700.0
2018-12-04 13:25:00,36.33,36.33,36.14,36.21,30619.0,29.4856,29.4856,29.3314,29.3882,30619.0
2018-12-04 13:30:00,36.19,36.25,36.16,36.18,12639.0,29.3719,29.4206,29.3476,29.3638,12639.0
2018-12-04 13:35:00,36.17,36.21,35.98,36.03,23350.0,29.3557,29.3882,29.2015,29.2421,23350.0
2018-12-04 13:40:00,36.01,36.11,35.98,36.08,31331.0,29.2259,29.307,29.2015,29.2827,31331.0
2018-12-04 13:45:00,36.08,36.14,36.02,36.11,33626.0,29.2827,29.3314,29.234,29.307,33626.0
2018-12-04 13:50:00,36.11,36.23,36.11,36.22,23100.0,29.307,29.4044,29.307,29.3963,23100.0
2018-12-04 13:55:00,36.22,36.52,36.22,36.51,44193.0,29.3963,29.6398,29.3963,29.6317,44193.0
2018-12-04 14:00:00,36.5,36.65,36.46,36.56,103427.0,29.6235,29.7453,29.5911,29.6722,103427.0
2018-12-04 14:05:00,36.56,36.69,36.54,36.69,15471.0,29.6722,29.7778,29.656,29.7778,15471.0
2018-12-04 14:10:00,36.7,36.77,36.67,36.74,15608.0,29.7859,29.8427,29.7615,29.8183,15608.0
2018-12-04 14:15:00,36.75,36.76,36.65,36.66,15578.0,29.8264,29.8346,29.7453,29.7534,15578.0
2018-12-04 14:20:00,36.66,36.71,36.64,36.66,19978.0,29.7534,29.794,29.7372,29.7534,19978.0
2018-12-04 14:25:00,36.65,36.68,36.59,36.64,20274.0,29.7453,29.7696,29.6966,29.7372,20274.0
2018-12-04 14:30:00,36.63,36.73,36.63,36.7,29712.0,29.7291,29.8102,29.7291,29.7859,29712.0
2018-12-04 14:35:00,36.69,36.69,36.61,36.62,14304.0,29.7778,29.7778,29.7128,29.7209,14304.0
2018-12-04 14:40:00,36.63,36.66,36.58,36.6,16289.0,29.7291,29.7534,29.6885,29.7047,16289.0
2018-12-04 14:45:00,36.61,36.7,36.6,36.63,27054.0,29.7128,29.7859,29.7047,29.7291,27054.0
2018-12-04 14:50:00,36.63,36.66,36.6,36.61,13928.0,29.7291,29.7534,29.7047,29.7128,13928.0
2018-12-04 14:55:00,36.62,36.62,36.53,36.54,13289.0,29.7209,29.7209,29.6479,29.656,13289.0
2018-12-04 15:00:00,36.53,36.53,36.47,36.5,17447.0,29.6479,29.6479,29.5992,29.6235,17447.0
2018-12-04 15:05:00,36.5,36.52,36.46,36.52,12211.0,29.6235,29.6398,29.5911,29.6398,12211.0
2018-12-04 15:10:00,36.5,36.52,36.43,36.49,47247.0,29.6235,29.6398,29.5667,29.6154,47247.0
2018-12-04 15:15:00,36.5,36.53,36.41,36.41,18541.0,29.6235,29.6479,29.5505,29.5505,18541.0
2018-12-04 15:20:00,36.42,36.46,36.36,36.36,16148.0,29.5586,29.5911,29.5099,29.5099,16148.0
2018-12-04 15:25:00,36.35,36.39,36.32,36.33,30516.0,29.5018,29.5343,29.4775,29.4856,30516.0
2018-12-04 15:30:00,36.34,36.35,36.22,36.31,43204.0,29.4937,29.5018,29.3963,29.4693,43204.0
2018-12-04 15:35:00,36.32,36.42,36.31,36.31,34116.0,29.4775,29.5586,29.4693,29.4693,34116.0
2018-12-04 15:40:00,36.3,36.41,36.27,36.41,57818.0,29.4612,29.5505,29.4369,29.5505,57818.0
2018-12-04 15:45:00,36.4,36.43,36.36,36.38,80308.0,29.5424,29.5667,29.5099,29.5262,80308.0
2018-12-04 15:50:00,36.38,36.4,36.35,36.4,98916.0,29.5262,29.5424,29.5018,29.5424,98916.0
2018-12-04 15:55:00,36.39,36.4,36.33,36.36,235347.0,29.5343,29.5424,29.4856,29.5099,235347.0
2018-12-06 09:30:00,35.99,35.99,35.23,35.27,130765.0,29.2096,29.2096,28.5928,28.6253,130765.0
2018-12-06 09:35:00,35.27,35.47,35.13,35.44,65191.0,28.6253,28.7876,28.5116,28.7632,65191.0
2018-12-06 09:40:00,35.4,35.56,35.36,35.5,35950.0,28.7308,28.8606,28.6983,28.8119,35950.0
2018-12-06 09:45:00,35.46,35.57,35.15,35.18,62819.0,28.7795,28.8688,28.5279,28.5522,62819.0
2018-12-06 09:50:00,35.16,35.19,35.02,35.02,42724.0,28.536,28.5603,28.4224,28.4224,42724.0
2018-12-06 09:55:00,35.04,35.17,35.02,35.06,21104.0,28.4386,28.5441,28.4224,28.4548,21104.0
2018-12-06 10:00:00,35.07,35.44,35.06,35.44,27647.0,28.463,28.7632,28.4548,28.7632,27647.0
2018-12-06 10:05:00,35.41,35.53,35.23,35.53,30048.0,28.7389,28.8363,28.5928,28.8363,30048.0
2018-12-06 10:10:00,35.53,35.53,35.33,35.46,21345.0,28.8363,28.8363,28.674,28.7795,21345.0
2018-12-06 10:15:00,35.48,35.63,35.45,35.45,26542.0,28.7957,28.9175,28.7714,28.7714,26542.0
2018-12-06 10:20:00,35.45,35.57,35.42,35.43,18900.0,28.7714,28.8688,28.747,28.7551,18900.0
2018-12-06 10:25:00,35.42,35.56,35.31,35.35,17306.0,28.747,28.8606,28.6577,28.6902,17306.0
2018-12-06 10:30:00,35.35,35.46,35.34,35.39,18155.0,28.6902,28.7795,28.6821,28.7227,18155.0
2018-12-06 10:35:00,35.41,35.49,35.33,35.38,18921.0,28.7389,28.8038,28.674,28.7145,18921.0
2018-12-06 10:40:00,35.41,35.5,35.29,35.39,42942.0,28.7389,28.8119,28.6415,28.7227,42942.0
2018-12-06 10:45:00,35.42,35.46,35.25,35.32,31083.0,28.747,28.7795,28.609,28.6659,31083.0
2018-12-06 10:50:00,35.33,35.39,35.28,35.36,20674.0,28.674,28.7227,28.6334,28.6983,20674.0
2018-12-06 10:55:00,35.38,35.38,35.2,35.27,15180.0,28.7145,28.7145,28.5685,28.6253,15180.0
2018-12-06 11:00:00,35.24,35.3,35.17,35.28,54164.0,28.6009,28.6496,28.5441,28.6334,54164.0
2018-12-06 11:05:00,35.25,35.29,35.18,35.18,17603.0,28.609,28.6415,28.5522,28.5522,17603.0
2018-12-06 11:10:00,35.18,35.22,35.16,35.17,22736.0,28.5522,28.5847,28.536,28.5441,22736.0
2018-12-06 11:15:00,35.17,35.21,35.13,35.17,19108.0,28.5441,28.5766,28.5116,28.5441,19108.0
2018-12-06 11:20:00,35.16,35.16,35.07,35.12,23535.0,28.536,28.536,28.463,28.5035,23535.0
2018-12-06 11:25:00,35.11,35.15,35.0,35.04,20341.0,28.4954,28.5279,28.4061,28.4386,20341.0
2018-12-06 11:30:00,35.04,35.21,35.03,35.21,12155.0,28.4386,28.5766,28.4305,28.5766,12155.0
2018-12-06 11:35:00,35.22,35.4,35.22,35.4,33506.0,28.5847,28.7308,28.5847,28.7308,33506.0
2018-12-06 11:40:00,35.38,35.52,35.38,35.5,16448.0,28.7145,28.8282,28.7145,28.8119,16448.0
2018-12-06 11:45:00,35.5,35.59,35.49,35.51,28159.0,28.8119,28.885,28.8038,28.8201,28159.0
2018-12-06 11:50:00,35.5,35.56,35.43,35.48,21292.0,28.8119,28.8606,28.7551,28.7957,21292.0
2018-12-06 11:55:00,35.49,35.54,35.42,35.52,34879.0,28.8038,28.8444,28.747,28.8282,34879.0
2018-12-06 12:00:00,35.52,35.58,35.46,35.53,17513.0,28.8282,28.8769,28.7795,28.8363,17513.0
2018-12-06 12:05:00,35.53,35.61,35.52,35.58,11683.0,28.8363,28.9012,28.8282,28.8769,11683.0
2018-12-06 12:10:00,35.56,35.64,35.54,35.62,29908.0,28.8606,28.9256,28.8444,28.9093,29908.0
2018-12-06 12:15:00,35.64,35.73,35.59,35.65,17743.0,28.9256,28.9986,28.885,28.9337,17743.0
2018-12-06 12:20:00,35.63,35.8,35.59,35.8,9516.0,28.9175,29.0554,28.885,29.0554,9516.0
2018-12-06 12:25:00,35.8,35.9,35.79,35.9,15562.0,29.0554,29.1366,29.0473,29.1366,15562.0
2018-12-06 12:30:00,35.9,35.96,35.88,35.89,24404.0,29.1366,29.1853,29.1204,29.1285,24404.0
2018-12-06 12:35:00,35.88,35.93,35.8,35.8,17180.0,29.1204,29.1609,29.0554,29.0554,17180.0
2018-12-06 12:40:00,35.8,35.87,35.77,35.87,15138.0,29.0554,29.1122,29.0311,29.1122,15138.0
2018-12-06 12:45:00,35.87,35.92,35.84,35.84,28722.0,29.1122,29.1528,29.0879,29.0879,28722.0
2018-12-06 12:50:00,35.83,35.86,35.79,35.84,15574.0,29.0798,29.1041,29.0473,29.0879,15574.0
2018-12-06 12:55:00,35.84,35.86,35.69,35.69,25601.0,29.0879,29.1041,28.9661,28.9661,25601.0
2018-12-06 13:00:00,35.68,35.71,35.57,35.58,19886.0,28.958,28.9824,28.8688,28.8769,19886.0
2018-12-06 13:05:00,35.59,35.61,35.45,35.45,25065.0,28.885,28.9012,28.7714,28.7714,25065.0
2018-12-06 13:10:00,35.45,35.56,35.45,35.54,13447.0,28.7714,28.8606,28.7714,28.8444,13447.0
2018-12-06 13:15:00,35.54,35.61,35.47,35.48,17758.0,28.8444,28.9012,28.7876,28.7957,17758.0
2018-12-06 13:20:00,35.48,35.48,35.42,35.46,21692.0,28.7957,28.7957,28.747,28.7795,21692.0
2018-12-06 13:25:00,35.44,35.46,35.42,35.43,9325.0,28.7632,28.7795,28.747,28.7551,9325.0
2018-12-06 13:30:00,35.41,35.41,35.32,35.38,14098.0,28.7389,28.7389,28.6659,28.7145,14098.0
2018-12-06 13:35:00,35.38,35.47,35.35,35.39,31723.0,28.7145,28.7876,28.6902,28.7227,31723.0
2018-12-06 13:40:00,35.4,35.55,35.4,35.51,16076.0,28.7308,28.8525,28.7308,28.8201,16076.0
2018-12-06 13:45:00,35.51,35.61,35.51,35.61,13818.0,28.8201,28.9012,28.8201,28.9012,13818.0
2018-12-06 13:50:00,35.61,35.65,35.57,35.61,12482.0,28.9012,28.9337,28.8688,28.9012,12482.0
2018-12-06 13:55:00,35.62,35.63,35.5,35.59,20121.0,28.9093,28.9175,28.8119,28.885,20121.0
2018-12-06 14:00:00,35.61,35.67,35.59,35.59,21490.0,28.9012,28.9499,28.885,28.885,21490.0
2018-12-06 14:05:00,35.59,35.62,35.52,35.55,17724.0,28.885,28.9093,28.8282,28.8525,17724.0
2018-12-06 14:10:00,35.55,35.55,35.48,35.54,16531.0,28.8525,28.8525,28.7957,28.8444,16531.0
2018-12-06 14:15:00,35.53,35.57,35.43,35.43,17967.0,28.8363,28.8688,28.7551,28.7551,17967.0
2018-12-06 14:20:00,35.43,35.48,35.39,35.41,29227.0,28.7551,28.7957,28.7227,28.7389,29227.0
2018-12-06 14:25:00,35.41,35.42,35.28,35.36,65097.0,28.7389,28.747,28.6334,28.6983,65097.0
2018-12-06 14:30:00,35.34,35.38,35.31,35.38,26736.0,28.6821,28.7145,28.6577,28.7145,26736.0
2018-12-06 14:35:00,35.38,35.44,35.37,35.41,20915.0,28.7145,28.7632,28.7064,28.7389,20915.0
2018-12-06 14:40:00,35.42,35.5,35.42,35.44,16873.0,28.747,28.8119,28.747,28.7632,16873.0
2018-12-06 14:45:00,35.44,35.46,35.34,35.41,20447.0,28.7632,28.7795,28.6821,28.7389,20447.0
2018-12-06 14:50:00,35.42,35.59,35.42,35.58,22068.0,28.747,28.885,28.747,28.8769,22068.0
2018-12-06 14:55:00,35.61,35.61,35.5,35.54,27647.0,28.9012,28.9012,28.8119,28.8444,27647.0
2018-12-06 15:00:00,35.55,35.63,35.52,35.52,18236.0,28.8525,28.9175,28.8282,28.8282,18236.0
2018-12-06 15:05:00,35.52,35.55,35.46,35.55,21566.0,28.8282,28.8525,28.7795,28.8525,21566.0
2018-12-06 15:10:00,35.54,35.57,35.48,35.5,23998.0,28.8444,28.8688,28.7957,28.8119,23998.0
2018-12-06 15:15:00,35.5,35.56,35.48,35.54,15763.0,28.8119,28.8606,28.7957,28.8444,15763.0
2018-12-06 15:20:00,35.54,35.56,35.5,35.5,41525.0,28.8444,28.8606,28.8119,28.8119,41525.0
2018-12-06 15:25:00,35.5,35.59,35.49,35.58,34686.0,28.8119,28.885,28.8038,28.8769,34686.0
2018-12-06 15:30:00,35.57,35.71,35.57,35.65,34659.0,28.8688,28.9824,28.8688,28.9337,34659.0
2018-12-06 15:35:00,35.65,35.68,35.61,35.65,56982.0,28.9337,28.958,28.9012,28.9337,56982.0
2018-12-06 15:40:00,35.65,35.66,35.55,35.66,50502.0,28.9337,28.9418,28.8525,28.9418,50502.0
2018-12-06 15:45:00,35.67,35.74,35.64,35.74,77904.0,28.9499,29.0067,28.9256,29.0067,77904.0
2018-12-06 15:50:00,35.74,35.77,35.64,35.68,92700.0,29.0067,29.0311,28.9256,28.958,92700.0
2018-12-06 15:55:00,35.68,35.73,35.61,35.7,211093.0,28.958,28.9986,28.9012,28.9743,211093.0
2018-12-07 09:30:00,35.62,35.91,35.54,35.74,24612.0,28.9093,29.1447,28.8444,29.0067,24612.0
2018-12-07 09:35:00,35.74,35.93,35.65,35.77,27941.0,29.0067,29.1609,28.9337,29.0311,27941.0
2018-12-07 09:40:00,35.74,36.13,35.71,36.05,43214.0,29.0067,29.3233,28.9824,29.2583,43214.0
2018-12-07 09:45:00,36.02,36.29,35.95,36.14,55764.0,29.234,29.4531,29.1772,29.3314,55764.0
2018-12-07 09:50:00,36.14,36.47,36.09,36.41,41575.0,29.3314,29.5992,29.2908,29.5505,41575.0
2018-12-07 09:55:00,36.41,36.65,36.4,36.58,54002.0,29.5505,29.7453,29.5424,29.6885,54002.0
2018-12-07 10:00:00,36.55,36.74,36.55,36.63,36871.0,29.6641,29.8183,29.6641,29.7291,36871.0
2018-12-07 10:05:00,36.61,36.64,36.43,36.54,21585.0,29.7128,29.7372,29.5667,29.656,21585.0
2018-12-07 10:10:00,36.51,36.51,36.27,36.27,15504.0,29.6317,29.6317,29.4369,29.4369,15504.0
2018-12-07 10:15:00,36.26,36.29,36.15,36.19,37303.0,29.4288,29.4531,29.3395,29.3719,37303.0
2018-12-07 10:20:00,36.18,36.3,36.15,36.2,75218.0,29.3638,29.4612,29.3395,29.3801,75218.0
2018-12-07 10:25:00,36.19,36.41,36.16,36.4,60943.0,29.3719,29.5505,29.3476,29.5424,60943.0
2018-12-07 10:30:00,36.4,36.48,36.3,36.41,53884.0,29.5424,29.6073,29.4612,29.5505,53884.0
2018-12-07 10:35:00,36.38,36.49,36.22,36.48,99548.0,29.5262,29.6154,29.3963,29.6073,99548.0
2018-12-07 10:40:00,36.48,36.78,36.45,36.78,101412.0,29.6073,29.8508,29.583,29.8508,101412.0
2018-12-07 10:45:00,36.8,36.86,36.62,36.63,54138.0,29.867,29.9157,29.7209,29.7291,54138.0
2018-12-07 10:50:00,36.62,36.65,36.46,36.52,23404.0,29.7209,29.7453,29.5911,29.6398,23404.0
2018-12-07 10:55:00,36.5,36.65,36.43,36.65,26113.0,29.6235,29.7453,29.5667,29.7453,26113.0
2018-12-07 11:00:00,36.65,36.71,36.52,36.53,51930.0,29.7453,29.794,29.6398,29.6479,51930.0
2018-12-07 11:05:00,36.54,36.59,36.25,36.27,44956.0,29.656,29.6966,29.4206,29.4369,44956.0
2018-12-07 11:10:00,36.25,36.35,36.24,36.27,36294.0,29.4206,29.5018,29.4125,29.4369,36294.0
2018-12-07 11:15:00,36.28,36.43,36.27,36.36,24884.0,29.445,29.5667,29.4369,29.5099,24884.0
2018-12-07 11:20:00,36.34,36.41,36.29,36.37,36847.0,29.4937,29.5505,29.4531,29.518,36847.0
2018-12-07 11:25:00,36.37,36.41,36.34,36.38,23570.0,29.518,29.5505,29.4937,29.5262,23570.0
2018-12-07 11:30:00,36.37,36.42,36.34,36.4,44157.0,29.518,29.5586,29.4937,29.5424,44157.0
2018-12-07 11:35:00,36.41,36.5,36.4,36.5,19249.0,29.5505,29.6235,29.5424,29.6235,19249.0
2018-12-07 11:40:00,36.5,36.5,36.43,36.46,38010.0,29.6235,29.6235,29.5667,29.5911,38010.0
2018-12-07 11:45:00,36.47,36.64,36.47,36.6,44227.0,29.5992,29.7372,29.5992,29.7047,44227.0
2018-12-07 11:50:00,36.6,36.68,36.59,36.6,43383.0,29.7047,29.7696,29.6966,29.7047,43383.0
2018-12-07 11:55:00,36.59,36.62,36.54,36.54,48286.0,29.6966,29.7209,29.656,29.656,48286.0
2018-12-07 12:00:00,36.54,36.59,36.52,36.59,28670.0,29.656,29.6966,29.6398,29.6966,28670.0
2018-12-07 12:05:00,36.6,36.6,36.56,36.57,33713.0,29.7047,29.7047,29.6722,29.6804,33713.0
2018-12-07 12:10:00,36.57,36.58,36.38,36.4,52293.0,29.6804,29.6885,29.5262,29.5424,52293.0
2018-12-07 12:15:00,36.39,36.4,36.19,36.23,29921.0,29.5343,29.5424,29.3719,29.4044,29921.0
2018-12-07 12:20:00,36.23,36.37,36.22,36.34,22599.0,29.4044,29.518,29.3963,29.4937,22599.0
2018-12-07 12:25:00,36.34,36.4,36.32,36.39,39061.0,29.4937,29.5424,29.4775,29.5343,39061.0
2018-12-07 12:30:00,36.39,36.45,36.38,36.43,65268.0,29.5343,29.583,29.5262,29.5667,65268.0
2018-12-07 12:35:00,36.43,36.44,36.34,36.35,53302.0,29.5667,29.5748,29.4937,29.5018,53302.0
2018-12-07 12:40:00,36.35,36.36,36.22,36.25,42764.0,29.5018,29.5099,29.3963,29.4206,42764.0
2018-12-07 12:45:00,36.25,36.28,36.21,36.24,27894.0,29.4206,29.445,29.3882,29.4125,27894.0
2018-12-07 12:50:00,36.24,36.4,36.24,36.4,49198.0,29.4125,29.5424,29.4125,29.5424,49198.0
2018-12-07 12:55:00,36.4,36.55,36.38,36.54,54955.0,29.5424,29.6641,29.5262,29.656,54955.0
2018-12-07 13:00:00,36.53,36.68,36.47,36.68,108079.0,29.6479,29.7696,29.5992,29.7696,108079.0
2018-12-07 13:05:00,36.68,36.69,36.63,36.69,29076.0,29.7696,29.7778,29.7291,29.7778,29076.0
2018-12-07 13:10:00,36.69,36.72,36.62,36.64,33776.0,29.7778,29.8021,29.7209,29.7372,33776.0
2018-12-07 13:15:00,36.64,36.65,36.39,36.39,33385.0,29.7372,29.7453,29.5343,29.5343,33385.0
2018-12-07 13:20:00,36.39,36.49,36.39,36.48,28339.0,29.5343,29.6154,29.5343,29.6073,28339.0
2018-12-07 13:25:00,36.48,36.57,36.47,36.56,21791.0,29.6073,29.6804,29.5992,29.6722,21791.0
2018-12-07 13:30:00,36.56,36.59,36.49,36.54,28353.0,29.6722,29.6966,29.6154,29.656,28353.0
2018-12-07 13:35:00,36.54,36.59,36.48,36.52,32182.0,29.656,29.6966,29.6073,29.6398,32182.0
2018-12-07 13:40:00,36.52,36.58,36.52,36.53,25302.0,29.6398,29.6885,29.6398,29.6479,25302.0
2018-12-07 13:45:00,36.54,36.65,36.53,36.59,25817.0,29.656,29.7453,29.6479,29.6966,25817.0
2018-12-07 13:50:00,36.59,36.63,36.57,36.63,15541.0,29.6966,29.7291,29.6804,29.7291,15541.0
2018-12-07 13:55:00,36.62,36.63,36.56,36.57,32014.0,29.7209,29.7291,29.6722,29.6804,32014.0
2018-12-07 14:00:00,36.57,36.61,36.33,36.42,140292.0,29.6804,29.7128,29.4856,29.5586,140292.0
2018-12-07 14:05:00,36.42,36.55,36.42,36.44,24788.0,29.5586,29.6641,29.5586,29.5748,24788.0
2018-12-07 14:10:00,36.44,36.56,36.44,36.55,19720.0,29.5748,29.6722,29.5748,29.6641,19720.0
2018-12-07 14:15:00,36.56,36.6,36.5,36.58,43833.0,29.6722,29.7047,29.6235,29.6885,43833.0
2018-12-07 14:20:00,36.58,36.65,36.55,36.61,117888.0,29.6885,29.7453,29.6641,29.7128,117888.0
2018-12-07 14:25:00,36.61,36.87,36.61,36.87,64550.0,29.7128,29.9238,29.7128,29.9238,64550.0
2018-12-07 14:30:00,36.9,36.97,36.87,36.95,54420.0,29.9482,30.005,29.9238,29.9888,54420.0
2018-12-07 14:35:00,36.95,36.97,36.56,36.61,242611.0,29.9888,30.005,29.6722,29.7128,242611.0
2018-12-07 14:40:00,36.61,36.61,36.36,36.47,100697.0,29.7128,29.7128,29.5099,29.5992,100697.0
2018-12-07 14:45:00,36.49,36.61,36.43,36.58,45125.0,29.6154,29.7128,29.5667,29.6885,45125.0
2018-12-07 14:50:00,36.58,36.63,36.4,36.4,35008.0,29.6885,29.7291,29.5424,29.5424,35008.0
2018-12-07 14:55:00,36.39,36.42,36.26,36.32,44483.0,29.5343,29.5586,29.4288,29.4775,44483.0
2018-12-07 15:00:00,36.31,36.37,36.29,36.29,58651.0,29.4693,29.518,29.4531,29.4531,58651.0
2018-12-07 15:05:00,36.3,36.36,36.23,36.35,98614.0,29.4612,29.5099,29.4044,29.5018,98614.0
2018-12-07 15:10:00,36.36,36.43,36.34,36.34,43456.0,29.5099,29.5667,29.4937,29.4937,43456.0
2018-12-07 15:15:00,36.34,36.4,36.3,36.31,47739.0,29.4937,29.5424,29.4612,29.4693,47739.0
2018-12-07 15:20:00,36.32,36.34,36.21,36.22,65616.0,29.4775,29.4937,29.3882,29.3963,65616.0
2018-12-07 15:25:00,36.22,36.33,36.19,36.3,62865.0,29.3963,29.4856,29.3719,29.4612,62865.0
2018-12-07 15:30:00,36.29,36.38,36.17,36.37,138888.0,29.4531,29.5262,29.3557,29.518,138888.0
2018-12-07 15:35:00,36.37,36.45,36.29,36.29,76578.0,29.518,29.583,29.4531,29.4531,76578.0
2018-12-07 15:40:00,36.27,36.32,36.23,36.29,85366.0,29.4369,29.4775,29.4044,29.4531,85366.0
2018-12-07 15:45:00,36.3,36.32,36.21,36.25,78310.0,29.4612,29.4775,29.3882,29.4206,78310.0
2018-12-07 15:50:00,36.25,36.34,36.23,36.33,129098.0,29.4206,29.4937,29.4044,29.4856,129098.0
2018-12-07 15:55:00,36.33,36.36,36.29,36.32,207929.0,29.4856,29.5099,29.4531,29.4775,207929.0
2018-12-10 09:30:00,36.25,36.68,36.19,36.64,23038.0,29.4206,29.7696,29.3719,29.7372,23038.0
2018-12-10 09:35:00,36.68,36.71,36.52,36.52,11750.0,29.7696,29.794,29.6398,29.6398,11750.0
2018-12-10 09:40:00,36.49,36.54,36.25,36.51,16919.0,29.6154,29.656,29.4206,29.6317,16919.0
2018-12-10 09:45:00,36.46,36.46,36.18,36.2,15446.0,29.5911,29.5911,29.3638,29.3801,15446.0
2018-12-10 09:50:00,36.14,36.17,35.99,36.15,16183.0,29.3314,29.3557,29.2096,29.3395,16183.0
2018-12-10 09:55:00,36.2,36.27,36.1,36.25,10700.0,29.3801,29.4369,29.2989,29.4206,10700.0
2018-12-10 10:00:00,36.27,36.28,36.13,36.25,25510.0,29.4369,29.445,29.3233,29.4206,25510.0
2018-12-10 10:05:00,36.24,36.43,36.23,36.4,11400.0,29.4125,29.5667,29.4044,29.5424,11400.0
2018-12-10 10:10:00,36.36,36.64,36.36,36.59,19408.0,29.5099,29.7372,29.5099,29.6966,19408.0
2018-12-10 10:15:00,36.64,36.78,36.56,36.74,14067.0,29.7372,29.8508,29.6722,29.8183,14067.0
2018-12-10 10:20:00,36.74,36.75,36.57,36.65,16842.0,29.8183,29.8264,29.6804,29.7453,16842.0
2018-12-10 10:25:00,36.68,36.7,36.47,36.56,18280.0,29.7696,29.7859,29.5992,29.6722,18280.0
2018-12-10 10:30:00,36.54,36.61,36.44,36.45,19584.0,29.656,29.7128,29.5748,29.583,19584.0
2018-12-10 10:35:00,36.47,36.56,36.38,36.38,20515.0,29.5992,29.6722,29.5262,29.5262,20515.0
2018-12-10 10:40:00,36.37,36.61,36.37,36.58,39013.0,29.518,29.7128,29.518,29.6885,39013.0
2018-12-10 10:45:00,36.58,36.75,36.55,36.69,24083.0,29.6885,29.8264,29.6641,29.7778,24083.0
2018-12-10 10:50:00,36.71,36.73,36.37,36.39,26786.0,29.794,29.8102,29.518,29.5343,26786.0
2018-12-10 10:55:00,36.38,36.46,36.26,36.31,14732.0,29.5262,29.5911,29.4288,29.4693,14732.0
2018-12-10 11:00:00,36.33,36.33,36.19,36.28,15475.0,29.4856,29.4856,29.3719,29.445,15475.0
2018-12-10 11:05:00,36.28,36.45,36.28,36.4,12997.0,29.445,29.583,29.445,29.5424,12997.0
2018-12-10 11:10:00,36.39,36.4,36.21,36.26,11344.0,29.5343,29.5424,29.3882,29.4288,11344.0
2018-12-10 11:15:00,36.27,36.27,36.05,36.15,16908.0,29.4369,29.4369,29.2583,29.3395,16908.0
2018-12-10 11:20:00,36.14,36.26,36.08,36.08,15183.0,29.3314,29.4288,29.2827,29.2827,15183.0
2018-12-10 11:25:00,36.1,36.27,36.1,36.27,14206.0,29.2989,29.4369,29.2989,29.4369,14206.0
2018-12-10 11:30:00,36.27,36.41,36.26,36.31,27216.0,29.4369,29.5505,29.4288,29.4693,27216.0
2018-12-10 11:35:00,36.31,36.59,36.31,36.57,18021.0,29.4693,29.6966,29.4693,29.6804,18021.0
2018-12-10 11:40:00,36.54,36.54,36.45,36.53,18982.0,29.656,29.656,29.583,29.6479,18982.0
2018-12-10 11:45:00,36.52,36.67,36.52,36.66,22173.0,29.6398,29.7615,29.6398,29.7534,22173.0
2018-12-10 11:50:00,36.66,36.74,36.39,36.41,134757.0,29.7534,29.8183,29.5343,29.5505,134757.0
2018-12-10 11:55:00,36.43,36.51,36.39,36.48,20073.0,29.5667,29.6317,29.5343,29.6073,20073.0
2018-12-10 12:00:00,36.47,36.5,36.43,36.44,13720.0,29.5992,29.6235,29.5667,29.5748,13720.0
2018-12-10 12:05:00,36.44,36.59,36.43,36.54,13310.0,29.5748,29.6966,29.5667,29.656,13310.0
2018-12-10 12:10:00,36.54,36.66,36.51,36.63,13316.0,29.656,29.7534,29.6317,29.7291,13316.0
2018-12-10 12:15:00,36.63,36.66,36.33,36.33,22255.0,29.7291,29.7534,29.4856,29.4856,22255.0
2018-12-10 12:20:00,36.34,36.4,36.29,36.36,12567.0,29.4937,29.5424,29.4531,29.5099,12567.0
2018-12-10 12:25:00,36.38,36.47,36.36,36.39,10179.0,29.5262,29.5992,29.5099,29.5343,10179.0
2018-12-10 12:30:00,36.4,36.57,36.39,36.51,8276.0,29.5424,29.6804,29.5343,29.6317,8276.0
2018-12-10 12:35:00,36.53,36.58,36.4,36.45,203336.0,29.6479,29.6885,29.5424,29.583,203336.0
2018-12-10 12:40:00,36.44,36.56,36.44,36.45,18888.0,29.5748,29.6722,29.5748,29.583,18888.0
2018-12-10 12:45:00,36.48,36.59,36.47,36.58,15996.0,29.6073,29.6966,29.5992,29.6885,15996.0
2018-12-10 12:50:00,36.58,36.64,36.57,36.64,10898.0,29.6885,29.7372,29.6804,29.7372,10898.0
2018-12-10 12:55:00,36.62,36.63,36.47,36.47,10028.0,29.7209,29.7291,29.5992,29.5992,10028.0
2018-12-10 13:00:00,36.49,36.52,36.33,36.37,19019.0,29.6154,29.6398,29.4856,29.518,19019.0
2018-12-10 13:05:00,36.36,36.46,36.33,36.35,11706.0,29.5099,29.5911,29.4856,29.5018,11706.0
2018-12-10 13:10:00,36.35,36.47,36.32,36.42,17184.0,29.5018,29.5992,29.4775,29.5586,17184.0
2018-12-10 13:15:00,36.4,36.44,36.38,36.42,9931.0,29.5424,29.5748,29.5262,29.5586,9931.0
2018-12-10 13:20:00,36.43,36.45,36.33,36.36,11714.0,29.5667,29.583,29.4856,29.5099,11714.0
2018-12-10 13:25:00,36.35,36.38,36.31,36.31,7501.0,29.5018,29.5262,29.4693,29.4693,7501.0
2018-12-10 13:30:00,36.32,36.41,36.31,36.4,9331.0,29.4775,29.5505,29.4693,29.5424,9331.0
2018-12-10 13:35:00,36.41,36.49,36.4,36.44,14925.0,29.5505,29.6154,29.5424,29.5748,14925.0
2018-12-10 13:40:00,36.45,36.48,36.39,36.43,15612.0,29.583,29.6073,29.5343,29.5667,15612.0
2018-12-10 13:45:00,36.45,36.53,36.44,36.5,12655.0,29.583,29.6479,29.5748,29.6235,12655.0
2018-12-10 13:50:00,36.52,36.65,36.51,36.63,10046.0,29.6398,29.7453,29.6317,29.7291,10046.0
2018-12-10 13:55:00,36.62,36.67,36.57,36.57,11633.0,29.7209,29.7615,29.6804,29.6804,11633.0
2018-12-10 14:00:00,36.57,36.64,36.55,36.62,14447.0,29.6804,29.7372,29.6641,29.7209,14447.0
2018-12-10 14:05:00,36.62,36.73,36.6,36.7,22743.0,29.7209,29.8102,29.7047,29.7859,22743.0
2018-12-10 14:10:00,36.69,36.75,36.67,36.72,27438.0,29.7778,29.8264,29.7615,29.8021,27438.0
2018-12-10 14:15:00,36.72,36.76,36.52,36.58,60208.0,29.8021,29.8346,29.6398,29.6885,60208.0
2018-12-10 14:20:00,36.57,36.59,36.51,36.54,18125.0,29.6804,29.6966,29.6317,29.656,18125.0
2018-12-10 14:25:00,36.55,36.65,36.55,36.63,11225.0,29.6641,29.7453,29.6641,29.7291,11225.0
2018-12-10 14:30:00,36.63,36.83,36.62,36.83,13089.0,29.7291,29.8914,29.7209,29.8914,13089.0
2018-12-10 14:35:00,36.83,36.86,36.78,36.81,21014.0,29.8914,29.9157,29.8508,29.8751,21014.0
2018-12-10 14:40:00,36.79,36.86,36.77,36.85,17985.0,29.8589,29.9157,29.8427,29.9076,17985.0
2018-12-10 14:45:00,36.86,36.89,36.8,36.84,11800.0,29.9157,29.9401,29.867,29.8995,11800.0
2018-12-10 14:50:00,36.83,36.89,36.83,36.88,13421.0,29.8914,29.9401,29.8914,29.932,13421.0
2018-12-10 14:55:00,36.88,36.95,36.78,36.8,30575.0,29.932,29.9888,29.8508,29.867,30575.0
2018-12-10 15:00:00,36.81,36.84,36.78,36.82,25309.0,29.8751,29.8995,29.8508,29.8833,25309.0
2018-12-10 15:05:00,36.81,36.94,36.8,36.94,25964.0,29.8751,29.9807,29.867,29.9807,25964.0
2018-12-10 15:10:00,36.94,37.05,36.83,36.86,155129.0,29.9807,30.0699,29.8914,29.9157,155129.0
2018-12-10 15:15:00,36.86,36.86,36.82,36.86,29476.0,29.9157,29.9157,29.8833,29.9157,29476.0
2018-12-10 15:20:00,36.86,36.97,36.85,36.97,47111.0,29.9157,30.005,29.9076,30.005,47111.0
2018-12-10 15:25:00,36.96,37.01,36.93,37.01,29632.0,29.9969,30.0375,29.9725,30.0375,29632.0
2018-12-10 15:30:00,37.02,37.17,37.01,37.02,64537.0,30.0456,30.1673,30.0375,30.0456,64537.0
2018-12-10 15:35:00,37.03,37.07,37.01,37.03,38095.0,30.0537,30.0862,30.0375,30.0537,38095.0
2018-12-10 15:40:00,37.04,37.06,36.98,36.99,49511.0,30.0618,30.078,30.0131,30.0212,49511.0
2018-12-10 15:45:00,37.0,37.01,36.97,37.0,97574.0,30.0293,30.0375,30.005,30.0293,97574.0
2018-12-10 15:50:00,36.99,37.04,36.98,37.02,81456.0,30.0212,30.0618,30.0131,30.0456,81456.0
2018-12-10 15:55:00,37.02,37.07,36.98,37.0,210425.0,30.0456,30.0862,30.0131,30.0293,210425.0
2018-12-11 09:30:00,37.46,37.46,36.99,37.14,47167.0,30.4027,30.4027,30.0212,30.143,47167.0
2018-12-11 09:35:00,37.14,37.25,36.97,37.1,26442.0,30.143,30.2322,30.005,30.1105,26442.0
2018-12-11 09:40:00,37.14,37.2,36.97,37.03,42415.0,30.143,30.1917,30.005,30.0537,42415.0
2018-12-11 09:45:00,37.1,37.23,37.03,37.15,13462.0,30.1105,30.216,30.0537,30.1511,13462.0
2018-12-11 09:50:00,37.13,37.13,36.95,37.06,15116.0,30.1349,30.1349,29.9888,30.078,15116.0
2018-12-11 09:55:00,37.06,37.15,37.0,37.06,20823.0,30.078,30.1511,30.0293,30.078,20823.0
2018-12-11 10:00:00,37.06,37.23,37.05,37.23,30536.0,30.078,30.216,30.0699,30.216,30536.0
2018-12-11 10:05:00,37.21,37.36,37.2,37.29,31992.0,30.1998,30.3215,30.1917,30.2647,31992.0
2018-12-11 10:10:00,37.25,37.35,37.21,37.23,24001.0,30.2322,30.3134,30.1998,30.216,24001.0
2018-12-11 10:15:00,37.21,37.4,37.2,37.38,34287.0,30.1998,30.354,30.1917,30.3378,34287.0
2018-12-11 10:20:00,37.37,37.59,37.3,37.53,21106.0,30.3296,30.5082,30.2728,30.4595,21106.0
2018-12-11 10:25:00,37.55,37.57,37.41,37.41,23475.0,30.4757,30.492,30.3621,30.3621,23475.0
2018-12-11 10:30:00,37.43,37.45,37.36,37.42,21063.0,30.3783,30.3946,30.3215,30.3702,21063.0
2018-12-11 10:35:00,37.41,37.49,37.31,37.45,13550.0,30.3621,30.427,30.2809,30.3946,13550.0
2018-12-11 10:40:00,37.45,37.47,37.34,37.37,19705.0,30.3946,30.4108,30.3053,30.3296,19705.0
2018-12-11 10:45:00,37.36,37.43,37.31,37.34,16144.0,30.3215,30.3783,30.2809,30.3053,16144.0
2018-12-11 10:50:00,37.33,37.45,37.33,37.42,11893.0,30.2972,30.3946,30.2972,30.3702,11893.0
2018-12-11 10:55:00,37.42,37.45,37.34,37.42,19880.0,30.3702,30.3946,30.3053,30.3702,19880.0
2018-12-11 11:00:00,37.42,37.44,37.25,37.3,14551.0,30.3702,30.3865,30.2322,30.2728,14551.0
2018-12-11 11:05:00,37.32,37.45,37.28,37.42,22406.0,30.2891,30.3946,30.2566,30.3702,22406.0
2018-12-11 11:10:00,37.43,37.44,37.32,37.34,17947.0,30.3783,30.3865,30.2891,30.3053,17947.0
2018-12-11 11:15:00,37.33,37.36,37.26,37.3,28884.0,30.2972,30.3215,30.2404,30.2728,28884.0
2018-12-11 11:20:00,37.28,37.29,37.18,37.28,11562.0,30.2566,30.2647,30.1754,30.2566,11562.0
2018-12-11 11:25:00,37.27,37.38,37.25,37.36,19287.0,30.2485,30.3378,30.2322,30.3215,19287.0
2018-12-11 11:30:00,37.35,37.43,37.34,37.39,20879.0,30.3134,30.3783,30.3053,30.3459,20879.0
2018-12-11 11:35:00,37.4,37.46,37.37,37.46,22233.0,30.354,30.4027,30.3296,30.4027,22233.0
2018-12-11 11:40:00,37.44,37.5,37.38,37.44,127977.0,30.3865,30.4351,30.3378,30.3865,127977.0
2018-12-11 11:45:00,37.42,37.43,37.25,37.25,30790.0,30.3702,30.3783,30.2322,30.2322,30790.0
2018-12-11 11:50:00,37.26,37.51,37.26,37.48,64972.0,30.2404,30.4433,30.2404,30.4189,64972.0
2018-12-11 11:55:00,37.48,37.5,37.32,37.38,36497.0,30.4189,30.4351,30.2891,30.3378,36497.0
2018-12-11 12:00:00,37.39,37.39,37.22,37.23,9061.0,30.3459,30.3459,30.2079,30.216,9061.0
2018-12-11 12:05:00,37.22,37.3,37.22,37.29,10672.0,30.2079,30.2728,30.2079,30.2647,10672.0
2018-12-11 12:10:00,37.29,37.3,37.25,37.26,27080.0,30.2647,30.2728,30.2322,30.2404,27080.0
2018-12-11 12:15:00,37.25,37.25,37.17,37.21,15778.0,30.2322,30.2322,30.1673,30.1998,15778.0
2018-12-11 12:20:00,37.22,37.3,37.19,37.3,13786.0,30.2079,30.2728,30.1836,30.2728,13786.0
2018-12-11 12:25:00,37.29,37.32,37.29,37.29,20546.0,30.2647,30.2891,30.2647,30.2647,20546.0
2018-12-11 12:30:00,37.28,37.29,37.14,37.19,12235.0,30.2566,30.2647,30.143,30.1836,12235.0
2018-12-11 12:35:00,37.19,37.25,37.19,37.22,13517.0,30.1836,30.2322,30.1836,30.2079,13517.0
2018-12-11 12:40:00,37.23,37.29,37.22,37.26,10948.0,30.216,30.2647,30.2079,30.2404,10948.0
2018-12-11 12:45:00,37.26,37.26,37.12,37.17,17288.0,30.2404,30.2404,30.1267,30.1673,17288.0
2018-12-11 12:50:00,37.16,37.19,37.14,37.19,15555.0,30.1592,30.1836,30.143,30.1836,15555.0
2018-12-11 12:55:00,37.18,37.21,37.08,37.08,10391.0,30.1754,30.1998,30.0943,30.0943,10391.0
2018-12-11 13:00:00,37.06,37.09,36.94,36.96,19502.0,30.078,30.1024,29.9807,29.9969,19502.0
2018-12-11 13:05:00,36.97,37.05,36.96,37.03,14462.0,30.005,30.0699,29.9969,30.0537,14462.0
2018-12-11 13:10:00,37.06,37.11,37.03,37.11,153554.0,30.078,30.1186,30.0537,30.1186,153554.0
2018-12-11 13:15:00,37.1,37.27,37.1,37.25,26752.0,30.1105,30.2485,30.1105,30.2322,26752.0
2018-12-11 13:20:00,37.26,37.28,37.16,37.17,20748.0,30.2404,30.2566,30.1592,30.1673,20748.0
2018-12-11 13:25:00,37.16,37.16,36.88,36.93,62829.0,30.1592,30.1592,29.932,29.9725,62829.0
2018-12-11 13:30:00,36.93,36.93,36.83,36.92,8783.0,29.9725,29.9725,29.8914,29.9644,8783.0
2018-12-11 13:35:00,36.92,36.96,36.89,36.9,10978.0,29.9644,29.9969,29.9401,29.9482,10978.0
2018-12-11 13:40:00,36.91,36.91,36.72,36.76,17886.0,29.9563,29.9563,29.8021,29.8346,17886.0
2018-12-11 13:45:00,36.75,36.79,36.7,36.71,10649.0,29.8264,29.8589,29.7859,29.794,10649.0
2018-12-11 13:50:00,36.71,36.71,36.58,36.62,27819.0,29.794,29.794,29.6885,29.7209,27819.0
2018-12-11 13:55:00,36.61,36.68,36.56,36.56,7753.0,29.7128,29.7696,29.6722,29.6722,7753.0
2018-12-11 14:00:00,36.55,36.59,36.48,36.51,101112.0,29.6641,29.6966,29.6073,29.6317,101112.0
2018-12-11 14:05:00,36.51,36.58,36.32,36.32,92313.0,29.6317,29.6885,29.4775,29.4775,92313.0
2018-12-11 14:10:00,36.3,36.4,36.26,36.4,17204.0,29.4612,29.5424,29.4288,29.5424,17204.0
2018-12-11 14:15:00,36.39,36.49,36.39,36.46,26895.0,29.5343,29.6154,29.5343,29.5911,26895.0
2018-12-11 14:20:00,36.46,36.51,36.43,36.45,14430.0,29.5911,29.6317,29.5667,29.583,14430.0
2018-12-11 14:25:00,36.45,36.74,36.45,36.7,28890.0,29.583,29.8183,29.583,29.7859,28890.0
2018-12-11 14:30:00,36.72,36.8,36.65,36.7,21464.0,29.8021,29.867,29.7453,29.7859,21464.0
2018-12-11 14:35:00,36.7,36.78,36.69,36.77,26366.0,29.7859,29.8508,29.7778,29.8427,26366.0
2018-12-11 14:40:00,36.78,36.87,36.76,36.84,29316.0,29.8508,29.9238,29.8346,29.8995,29316.0
2018-12-11 14:45:00,36.83,36.91,36.73,36.76,22597.0,29.8914,29.9563,29.8102,29.8346,22597.0
2018-12-11 14:50:00,36.76,36.84,36.73,36.82,18479.0,29.8346,29.8995,29.8102,29.8833,18479.0
2018-12-11 14:55:00,36.84,36.86,36.76,36.82,18725.0,29.8995,29.9157,29.8346,29.8833,18725.0
2018-12-11 15:00:00,36.83,36.85,36.67,36.74,31848.0,29.8914,29.9076,29.7615,29.8183,31848.0
2018-12-11 15:05:00,36.74,36.79,36.7,36.79,21478.0,29.8183,29.8589,29.7859,29.8589,21478.0
2018-12-11 15:10:00,36.77,36.94,36.77,36.91,24914.0,29.8427,29.9807,29.8427,29.9563,24914.0
2018-12-11 15:15:00,36.91,36.92,36.81,36.86,29572.0,29.9563,29.9644,29.8751,29.9157,29572.0
2018-12-11 15:20:00,36.86,36.88,36.82,36.84,25973.0,29.9157,29.932,29.8833,29.8995,25973.0
2018-12-11 15:25:00,36.84,36.88,36.76,36.76,16974.0,29.8995,29.932,29.8346,29.8346,16974.0
2018-12-11 15:30:00,36.76,36.9,36.74,36.82,40908.0,29.8346,29.9482,29.8183,29.8833,40908.0
2018-12-11 15:35:00,36.82,36.83,36.73,36.76,39009.0,29.8833,29.8914,29.8102,29.8346,39009.0
2018-12-11 15:40:00,36.76,36.83,36.72,36.8,41919.0,29.8346,29.8914,29.8021,29.867,41919.0
2018-12-11 15:45:00,36.79,36.85,36.76,36.83,53491.0,29.8589,29.9076,29.8346,29.8914,53491.0
2018-12-11 15:50:00,36.84,36.84,36.77,36.82,73701.0,29.8995,29.8995,29.8427,29.8833,73701.0
2018-12-11 15:55:00,36.82,36.86,36.77,36.82,194085.0,29.8833,29.9157,29.8427,29.8833,194085.0
2018-12-12 09:30:00,37.01,37.17,36.81,36.83,32995.0,30.0375,30.1673,29.8751,29.8914,32995.0
2018-12-12 09:35:00,36.85,36.99,36.55,36.62,23866.0,29.9076,30.0212,29.6641,29.7209,23866.0
2018-12-12 09:40:00,36.61,36.61,36.35,36.46,93475.0,29.7128,29.7128,29.5018,29.5911,93475.0
2018-12-12 09:45:00,36.49,36.59,36.22,36.22,64646.0,29.6154,29.6966,29.3963,29.3963,64646.0
2018-12-12 09:50:00,36.25,36.29,35.8,35.83,112772.0,29.4206,29.4531,29.0554,29.0798,112772.0
2018-12-12 09:55:00,35.83,35.89,35.68,35.78,57919.0,29.0798,29.1285,28.958,29.0392,57919.0
2018-12-12 10:00:00,35.78,36.08,35.7,36.06,49232.0,29.0392,29.2827,28.9743,29.2664,49232.0
2018-12-12 10:05:00,36.05,36.19,35.95,36.08,47595.0,29.2583,29.3719,29.1772,29.2827,47595.0
2018-12-12 10:10:00,36.08,36.25,36.04,36.23,17197.0,29.2827,29.4206,29.2502,29.4044,17197.0
2018-12-12 10:15:00,36.23,36.27,36.09,36.27,28578.0,29.4044,29.4369,29.2908,29.4369,28578.0
2018-12-12 10:20:00,36.28,36.29,36.09,36.09,12721.0,29.445,29.4531,29.2908,29.2908,12721.0
2018-12-12 10:25:00,36.07,36.13,36.01,36.08,12880.0,29.2746,29.3233,29.2259,29.2827,12880.0
2018-12-12 10:30:00,36.06,36.21,36.03,36.19,10731.0,29.2664,29.3882,29.2421,29.3719,10731.0
2018-12-12 10:35:00,36.18,36.18,36.02,36.15,39786.0,29.3638,29.3638,29.234,29.3395,39786.0
2018-12-12 10:40:00,36.12,36.17,36.08,36.13,20204.0,29.3151,29.3557,29.2827,29.3233,20204.0
2018-12-12 10:45:00,36.15,36.15,35.89,35.96,46454.0,29.3395,29.3395,29.1285,29.1853,46454.0
2018-12-12 10:50:00,35.95,36.04,35.78,35.78,84790.0,29.1772,29.2502,29.0392,29.0392,84790.0
2018-12-12 10:55:00,35.77,36.07,35.77,35.83,37109.0,29.0311,29.2746,29.0311,29.0798,37109.0
2018-12-12 11:00:00,35.82,35.95,35.8,35.84,24334.0,29.0717,29.1772,29.0554,29.0879,24334.0
2018-12-12 11:05:00,35.84,35.91,35.77,35.89,26806.0,29.0879,29.1447,29.0311,29.1285,26806.0
2018-12-12 11:10:00,35.9,35.91,35.7,35.75,25976.0,29.1366,29.1447,28.9743,29.0148,25976.0
2018-12-12 11:15:00,35.75,35.81,35.66,35.68,18932.0,29.0148,29.0635,28.9418,28.958,18932.0
2018-12-12 11:20:00,35.66,35.69,35.59,35.65,19425.0,28.9418,28.9661,28.885,28.9337,19425.0
2018-12-12 11:25:00,35.67,35.85,35.66,35.7,14938.0,28.9499,29.096,28.9418,28.9743,14938.0
2018-12-12 11:30:00,35.72,35.73,35.62,35.66,13400.0,28.9905,28.9986,28.9093,28.9418,13400.0
2018-12-12 11:35:00,35.64,35.78,35.61,35.71,12032.0,28.9256,29.0392,28.9012,28.9824,12032.0
2018-12-12 11:40:00,35.7,35.73,35.64,35.66,12269.0,28.9743,28.9986,28.9256,28.9418,12269.0
2018-12-12 11:45:00,35.66,35.83,35.65,35.79,22372.0,28.9418,29.0798,28.9337,29.0473,22372.0
2018-12-12 11:50:00,35.75,35.79,35.69,35.73,18454.0,29.0148,29.0473,28.9661,28.9986,18454.0
2018-12-12 11:55:00,35.73,35.76,35.64,35.76,18564.0,28.9986,29.023,28.9256,29.023,18564.0
2018-12-12 12:00:00,35.78,35.79,35.73,35.75,19285.0,29.0392,29.0473,28.9986,29.0148,19285.0
2018-12-12 12:05:00,35.73,35.74,35.63,35.66,19122.0,28.9986,29.0067,28.9175,28.9418,19122.0
2018-12-12 12:10:00,35.68,35.75,35.66,35.68,11474.0,28.958,29.0148,28.9418,28.958,11474.0
2018-12-12 12:15:00,35.69,35.74,35.51,35.6,35551.0,28.9661,29.0067,28.8201,28.8931,35551.0
2018-12-12 12:20:00,35.59,35.59,35.51,35.55,8508.0,28.885,28.885,28.8201,28.8525,8508.0
2018-12-12 12:25:00,35.56,35.56,35.47,35.5,17676.0,28.8606,28.8606,28.7876,28.8119,17676.0
2018-12-12 12:30:00,35.5,35.5,35.4,35.45,25878.0,28.8119,28.8119,28.7308,28.7714,25878.0
2018-12-12 12:35:00,35.45,35.45,35.34,35.36,20085.0,28.7714,28.7714,28.6821,28.6983,20085.0
2018-12-12 12:40:00,35.37,35.38,35.3,35.31,48796.0,28.7064,28.7145,28.6496,28.6577,48796.0
2018-12-12 12:45:00,35.32,35.49,35.31,35.45,31923.0,28.6659,28.8038,28.6577,28.7714,31923.0
2018-12-12 12:50:00,35.44,35.5,35.42,35.5,21284.0,28.7632,28.8119,28.747,28.8119,21284.0
2018-12-12 12:55:00,35.51,35.56,35.48,35.55,24537.0,28.8201,28.8606,28.7957,28.8525,24537.0
2018-12-12 13:00:00,35.55,35.57,35.45,35.48,18994.0,28.8525,28.8688,28.7714,28.7957,18994.0
2018-12-12 13:05:00,35.48,35.49,35.37,35.37,12617.0,28.7957,28.8038,28.7064,28.7064,12617.0
2018-12-12 13:10:00,35.37,35.45,35.36,35.43,24474.0,28.7064,28.7714,28.6983,28.7551,24474.0
2018-12-12 13:15:00,35.42,35.44,35.32,35.32,17477.0,28.747,28.7632,28.6659,28.6659,17477.0
2018-12-12 13:20:00,35.32,35.33,35.19,35.19,34809.0,28.6659,28.674,28.5603,28.5603,34809.0
2018-12-12 13:25:00,35.22,35.4,35.19,35.4,13020.0,28.5847,28.7308,28.5603,28.7308,13020.0
2018-12-12 13:30:00,35.39,35.55,35.35,35.53,16592.0,28.7227,28.8525,28.6902,28.8363,16592.0
2018-12-12 13:35:00,35.54,35.54,35.4,35.4,20490.0,28.8444,28.8444,28.7308,28.7308,20490.0
2018-12-12 13:40:00,35.4,35.43,35.23,35.27,41641.0,28.7308,28.7551,28.5928,28.6253,41641.0
2018-12-12 13:45:00,35.27,35.28,35.24,35.27,31179.0,28.6253,28.6334,28.6009,28.6253,31179.0
2018-12-12 13:50:00,35.29,35.41,35.28,35.41,7972.0,28.6415,28.7389,28.6334,28.7389,7972.0
2018-12-12 13:55:00,35.42,35.43,35.33,35.37,13158.0,28.747,28.7551,28.674,28.7064,13158.0
2018-12-12 14:00:00,35.38,35.39,35.24,35.24,12828.0,28.7145,28.7227,28.6009,28.6009,12828.0
2018-12-12 14:05:00,35.23,35.3,35.2,35.22,15302.0,28.5928,28.6496,28.5685,28.5847,15302.0
2018-12-12 14:10:00,35.23,35.33,35.22,35.3,10200.0,28.5928,28.674,28.5847,28.6496,10200.0
2018-12-12 14:15:00,35.31,35.47,35.31,35.47,14790.0,28.6577,28.7876,28.6577,28.7876,14790.0
2018-12-12 14:20:00,35.46,35.54,35.45,35.53,14603.0,28.7795,28.8444,28.7714,28.8363,14603.0
2018-12-12 14:25:00,35.52,35.56,35.42,35.45,15617.0,28.8282,28.8606,28.747,28.7714,15617.0
2018-12-12 14:30:00,35.43,35.44,35.25,35.28,24900.0,28.7551,28.7632,28.609,28.6334,24900.0
2018-12-12 14:35:00,35.28,35.3,35.24,35.28,20237.0,28.6334,28.6496,28.6009,28.6334,20237.0
2018-12-12 14:40:00,35.29,35.33,35.25,35.32,10975.0,28.6415,28.674,28.609,28.6659,10975.0
2018-12-12 14:45:00,35.31,35.37,35.24,35.26,12820.0,28.6577,28.7064,28.6009,28.6172,12820.0
2018-12-12 14:50:00,35.26,35.38,35.23,35.38,22249.0,28.6172,28.7145,28.5928,28.7145,22249.0
2018-12-12 14:55:00,35.37,35.42,35.33,35.39,11442.0,28.7064,28.747,28.674,28.7227,11442.0
2018-12-12 15:00:00,35.35,35.39,35.33,35.37,14028.0,28.6902,28.7227,28.674,28.7064,14028.0
2018-12-12 15:05:00,35.35,35.57,35.35,35.57,19125.0,28.6902,28.8688,28.6902,28.8688,19125.0
2018-12-12 15:10:00,35.56,35.6,35.51,35.53,27007.0,28.8606,28.8931,28.8201,28.8363,27007.0
2018-12-12 15:15:00,35.53,35.63,35.49,35.6,37137.0,28.8363,28.9175,28.8038,28.8931,37137.0
2018-12-12 15:20:00,35.6,35.74,35.6,35.73,30184.0,28.8931,29.0067,28.8931,28.9986,30184.0
2018-12-12 15:25:00,35.73,35.82,35.71,35.73,19419.0,28.9986,29.0717,28.9824,28.9986,19419.0
2018-12-12 15:30:00,35.73,35.81,35.67,35.68,59501.0,28.9986,29.0635,28.9499,28.958,59501.0
2018-12-12 15:35:00,35.68,35.76,35.67,35.75,29716.0,28.958,29.023,28.9499,29.0148,29716.0
2018-12-12 15:40:00,35.75,35.77,35.67,35.72,27648.0,29.0148,29.0311,28.9499,28.9905,27648.0
2018-12-12 15:45:00,35.72,35.72,35.65,35.7,39781.0,28.9905,28.9905,28.9337,28.9743,39781.0
2018-12-12 15:50:00,35.7,35.73,35.6,35.61,58397.0,28.9743,28.9986,28.8931,28.9012,58397.0
2018-12-12 15:55:00,35.62,35.62,35.46,35.48,154974.0,28.9093,28.9093,28.7795,28.7957,154974.0
2018-12-13 09:30:00,35.38,35.54,35.38,35.42,29608.0,28.9037,29.0344,28.9037,28.9364,29608.0
2018-12-13 09:35:00,35.41,35.74,35.4,35.67,10691.0,28.9282,29.1978,28.92,29.1406,10691.0
2018-12-13 09:40:00,35.63,35.67,35.51,35.51,5834.0,29.1079,29.1406,29.0099,29.0099,5834.0
2018-12-13 09:45:00,35.46,35.6,35.39,35.53,18845.0,28.969,29.0834,28.9119,29.0262,18845.0
2018-12-13 09:50:00,35.51,35.51,35.24,35.3,10134.0,29.0099,29.0099,28.7893,28.8383,10134.0
2018-12-13 09:55:00,35.3,35.5,35.26,35.32,13228.0,28.8383,29.0017,28.8056,28.8547,13228.0
2018-12-13 10:00:00,35.3,35.59,35.26,35.55,14217.0,28.8383,29.0752,28.8056,29.0426,14217.0
2018-12-13 10:05:00,35.53,35.67,35.44,35.44,17431.0,29.0262,29.1406,28.9527,28.9527,17431.0
2018-12-13 10:10:00,35.49,35.69,35.46,35.51,20223.0,28.9935,29.1569,28.969,29.0099,20223.0
2018-12-13 10:15:00,35.52,35.53,35.21,35.22,34414.0,29.0181,29.0262,28.7648,28.773,34414.0
2018-12-13 10:20:00,35.22,35.24,34.86,34.86,53696.0,28.773,28.7893,28.4789,28.4789,53696.0
2018-12-13 10:25:00,34.9,34.96,34.61,34.66,44840.0,28.5115,28.5606,28.2746,28.3155,44840.0
2018-12-13 10:30:00,34.64,34.8,34.63,34.67,25421.0,28.2991,28.4299,28.291,28.3236,25421.0
2018-12-13 10:35:00,34.66,34.76,34.6,34.64,18369.0,28.3155,28.3972,28.2665,28.2991,18369.0
2018-12-13 10:40:00,34.61,34.71,34.57,34.68,17019.0,28.2746,28.3563,28.242,28.3318,17019.0
2018-12-13 10:45:00,34.7,34.78,34.59,34.6,42891.0,28.3482,28.4135,28.2583,28.2665,42891.0
2018-12-13 10:50:00,34.62,34.62,34.34,34.41,90593.0,28.2828,28.2828,28.0541,28.1112,90593.0
2018-12-13 10:55:00,34.41,34.48,34.34,34.43,96819.0,28.1112,28.1684,28.0541,28.1276,96819.0
2018-12-13 11:00:00,34.43,34.45,34.26,34.4,39971.0,28.1276,28.1439,27.9887,28.1031,39971.0
2018-12-13 11:05:00,34.38,34.59,34.37,34.58,56987.0,28.0867,28.2583,28.0786,28.2501,56987.0
2018-12-13 11:10:00,34.6,34.61,34.42,34.46,33017.0,28.2665,28.2746,28.1194,28.1521,33017.0
2018-12-13 11:15:00,34.48,34.58,34.46,34.52,18664.0,28.1684,28.2501,28.1521,28.2011,18664.0
2018-12-13 11:20:00,34.5,34.54,34.36,34.36,21883.0,28.1848,28.2174,28.0704,28.0704,21883.0
2018-12-13 11:25:00,34.37,34.53,34.37,34.39,19330.0,28.0786,28.2093,28.0786,28.0949,19330.0
2018-12-13 11:30:00,34.39,34.45,34.36,34.44,12766.0,28.0949,28.1439,28.0704,28.1357,12766.0
2018-12-13 11:35:00,34.46,34.48,34.34,34.34,16320.0,28.1521,28.1684,28.0541,28.0541,16320.0
2018-12-13 11:40:00,34.35,34.47,34.34,34.46,25821.0,28.0622,28.1603,28.0541,28.1521,25821.0
2018-12-13 11:45:00,34.46,34.46,34.29,34.34,28125.0,28.1521,28.1521,28.0132,28.0541,28125.0
2018-12-13 11:50:00,34.32,34.37,34.26,34.32,16121.0,28.0377,28.0786,27.9887,28.0377,16121.0
2018-12-13 11:55:00,34.34,34.44,34.34,34.39,18404.0,28.0541,28.1357,28.0541,28.0949,18404.0
2018-12-13 12:00:00,34.38,34.45,34.35,34.35,27692.0,28.0867,28.1439,28.0622,28.0622,27692.0
2018-12-13 12:05:00,34.34,34.42,34.31,34.39,13492.0,28.0541,28.1194,28.0295,28.0949,13492.0
2018-12-13 12:10:00,34.38,34.41,34.32,34.38,11394.0,28.0867,28.1112,28.0377,28.0867,11394.0
2018-12-13 12:15:00,34.37,34.4,34.32,34.32,25156.0,28.0786,28.1031,28.0377,28.0377,25156.0
2018-12-13 12:20:00,34.31,34.32,34.19,34.2,44687.0,28.0295,28.0377,27.9315,27.9397,44687.0
2018-12-13 12:25:00,34.2,34.25,34.2,34.23,11600.0,27.9397,27.9805,27.9397,27.9642,11600.0
2018-12-13 12:30:00,34.23,34.25,34.12,34.14,41711.0,27.9642,27.9805,27.8743,27.8907,41711.0
2018-12-13 12:35:00,34.14,34.19,34.11,34.16,12859.0,27.8907,27.9315,27.8662,27.907,12859.0
2018-12-13 12:40:00,34.16,34.16,34.04,34.05,21378.0,27.907,27.907,27.809,27.8171,21378.0
2018-12-13 12:45:00,34.03,34.07,33.95,34.06,19091.0,27.8008,27.8335,27.7354,27.8253,19091.0
2018-12-13 12:50:00,34.05,34.15,34.05,34.11,25320.0,27.8171,27.8988,27.8171,27.8662,25320.0
2018-12-13 12:55:00,34.09,34.19,34.08,34.18,23808.0,27.8498,27.9315,27.8416,27.9233,23808.0
2018-12-13 13:00:00,34.17,34.17,34.08,34.1,16755.0,27.9152,27.9152,27.8416,27.858,16755.0
2018-12-13 13:05:00,34.12,34.23,34.07,34.22,11297.0,27.8743,27.9642,27.8335,27.956,11297.0
2018-12-13 13:10:00,34.21,34.26,34.11,34.25,14017.0,27.9479,27.9887,27.8662,27.9805,14017.0
2018-12-13 13:15:00,34.26,34.32,34.23,34.3,15119.0,27.9887,28.0377,27.9642,28.0214,15119.0
2018-12-13 13:20:00,34.3,34.37,34.28,34.3,12920.0,28.0214,28.0786,28.005,28.0214,12920.0
2018-12-13 13:25:00,34.29,34.29,34.18,34.24,15273.0,28.0132,28.0132,27.9233,27.9724,15273.0
2018-12-13 13:30:00,34.25,34.34,34.24,34.31,25220.0,27.9805,28.0541,27.9724,28.0295,25220.0
2018-12-13 13:35:00,34.3,34.37,34.3,34.37,15650.0,28.0214,28.0786,28.0214,28.0786,15650.0
2018-12-13 13:40:00,34.39,34.41,34.29,34.29,13975.0,28.0949,28.1112,28.0132,28.0132,13975.0
2018-12-13 13:45:00,34.29,34.29,34.2,34.23,12547.0,28.0132,28.0132,27.9397,27.9642,12547.0
2018-12-13 13:50:00,34.23,34.23,34.14,34.15,12797.0,27.9642,27.9642,27.8907,27.8988,12797.0
2018-12-13 13:55:00,34.14,34.15,34.12,34.15,12940.0,27.8907,27.8988,27.8743,27.8988,12940.0
2018-12-13 14:00:00,34.15,34.23,34.14,34.16,14949.0,27.8988,27.9642,27.8907,27.907,14949.0
2018-12-13 14:05:00,34.19,34.19,34.1,34.12,13730.0,27.9315,27.9315,27.858,27.8743,13730.0
2018-12-13 14:10:00,34.13,34.14,34.09,34.09,10981.0,27.8825,27.8907,27.8498,27.8498,10981.0
2018-12-13 14:15:00,34.09,34.27,34.07,34.26,16632.0,27.8498,27.9969,27.8335,27.9887,16632.0
2018-12-13 14:20:00,34.27,34.31,34.23,34.3,17424.0,27.9969,28.0295,27.9642,28.0214,17424.0
2018-12-13 14:25:00,34.33,34.4,34.29,34.35,22069.0,28.0459,28.1031,28.0132,28.0622,22069.0
2018-12-13 14:30:00,34.35,34.35,34.25,34.25,10768.0,28.0622,28.0622,27.9805,27.9805,10768.0
2018-12-13 14:35:00,34.25,34.25,34.16,34.19,17264.0,27.9805,27.9805,27.907,27.9315,17264.0
2018-12-13 14:40:00,34.19,34.24,34.19,34.22,11640.0,27.9315,27.9724,27.9315,27.956,11640.0
2018-12-13 14:45:00,34.21,34.26,34.15,34.15,26219.0,27.9479,27.9887,27.8988,27.8988,26219.0
2018-12-13 14:50:00,34.14,34.17,34.12,34.13,14755.0,27.8907,27.9152,27.8743,27.8825,14755.0
2018-12-13 14:55:00,34.13,34.22,34.13,34.18,15142.0,27.8825,27.956,27.8825,27.9233,15142.0
2018-12-13 15:00:00,34.19,34.23,34.17,34.23,14480.0,27.9315,27.9642,27.9152,27.9642,14480.0
2018-12-13 15:05:00,34.22,34.23,34.09,34.1,13305.0,27.956,27.9642,27.8498,27.858,13305.0
2018-12-13 15:10:00,34.09,34.17,34.07,34.14,15782.0,27.8498,27.9152,27.8335,27.8907,15782.0
2018-12-13 15:15:00,34.14,34.17,34.11,34.13,12770.0,27.8907,27.9152,27.8662,27.8825,12770.0
2018-12-13 15:20:00,34.12,34.15,34.11,34.15,19450.0,27.8743,27.8988,27.8662,27.8988,19450.0
2018-12-13 15:25:00,34.14,34.16,34.1,34.1,26221.0,27.8907,27.907,27.858,27.858,26221.0
2018-12-13 15:30:00,34.09,34.17,34.04,34.11,31692.0,27.8498,27.9152,27.809,27.8662,31692.0
2018-12-13 15:35:00,34.12,34.13,34.05,34.13,25958.0,27.8743,27.8825,27.8171,27.8825,25958.0
2018-12-13 15:40:00,34.13,34.17,34.1,34.14,41960.0,27.8825,27.9152,27.858,27.8907,41960.0
2018-12-13 15:45:00,34.15,34.17,34.12,34.13,45905.0,27.8988,27.9152,27.8743,27.8825,45905.0
2018-12-13 15:50:00,34.13,34.14,34.08,34.08,68037.0,27.8825,27.8907,27.8416,27.8416,68037.0
2018-12-13 15:55:00,34.09,34.14,34.08,34.14,119650.0,27.8498,27.8907,27.8416,27.8907,119650.0
2018-12-14 09:30:00,33.87,34.04,33.65,34.02,26200.0,27.6701,27.809,27.4904,27.7926,26200.0
2018-12-14 09:35:00,34.06,34.38,34.04,34.33,32927.0,27.8253,28.0867,27.809,28.0459,32927.0
2018-12-14 09:40:00,34.33,34.79,34.32,34.77,49308.0,28.0459,28.4217,28.0377,28.4053,49308.0
2018-12-14 09:45:00,34.8,34.91,34.61,34.65,53127.0,28.4299,28.5197,28.2746,28.3073,53127.0
2018-12-14 09:50:00,34.66,34.66,34.48,34.55,24227.0,28.3155,28.3155,28.1684,28.2256,24227.0
2018-12-14 09:55:00,34.57,34.6,34.37,34.41,19107.0,28.242,28.2665,28.0786,28.1112,19107.0
2018-12-14 10:00:00,34.48,34.6,34.43,34.59,13350.0,28.1684,28.2665,28.1276,28.2583,13350.0
2018-12-14 10:05:00,34.59,34.59,34.41,34.45,23756.0,28.2583,28.2583,28.1112,28.1439,23756.0
2018-12-14 10:10:00,34.45,34.53,34.43,34.49,11361.0,28.1439,28.2093,28.1276,28.1766,11361.0
2018-12-14 10:15:00,34.51,34.8,34.48,34.8,81391.0,28.1929,28.4299,28.1684,28.4299,81391.0
2018-12-14 10:20:00,34.78,34.8,34.7,34.75,15247.0,28.4135,28.4299,28.3482,28.389,15247.0
2018-12-14 10:25:00,34.75,34.75,34.55,34.63,14333.0,28.389,28.389,28.2256,28.291,14333.0
2018-12-14 10:30:00,34.62,34.62,34.37,34.37,22763.0,28.2828,28.2828,28.0786,28.0786,22763.0
2018-12-14 10:35:00,34.36,34.62,34.34,34.62,8714.0,28.0704,28.2828,28.0541,28.2828,8714.0
2018-12-14 10:40:00,34.64,34.69,34.44,34.49,12188.0,28.2991,28.34,28.1357,28.1766,12188.0
2018-12-14 10:45:00,34.49,34.59,34.46,34.49,11435.0,28.1766,28.2583,28.1521,28.1766,11435.0
2018-12-14 10:50:00,34.52,34.53,34.42,34.48,9538.0,28.2011,28.2093,28.1194,28.1684,9538.0
2018-12-14 10:55:00,34.49,34.49,34.26,34.26,9042.0,28.1766,28.1766,27.9887,27.9887,9042.0
2018-12-14 11:00:00,34.25,34.35,34.19,34.35,23371.0,27.9805,28.0622,27.9315,28.0622,23371.0
2018-12-14 11:05:00,34.33,34.42,34.3,34.38,10512.0,28.0459,28.1194,28.0214,28.0867,10512.0
2018-12-14 11:10:00,34.4,34.45,34.33,34.41,16316.0,28.1031,28.1439,28.0459,28.1112,16316.0
2018-12-14 11:15:00,34.45,34.47,34.35,34.46,12005.0,28.1439,28.1603,28.0622,28.1521,12005.0
2018-12-14 11:20:00,34.48,34.54,34.34,34.35,10442.0,28.1684,28.2174,28.0541,28.0622,10442.0
2018-12-14 11:25:00,34.36,34.4,34.3,34.31,8583.0,28.0704,28.1031,28.0214,28.0295,8583.0
2018-12-14 11:30:00,34.31,34.38,34.31,34.33,6450.0,28.0295,28.0867,28.0295,28.0459,6450.0
2018-12-14 11:35:00,34.33,34.36,34.24,34.31,7441.0,28.0459,28.0704,27.9724,28.0295,7441.0
2018-12-14 11:40:00,34.28,34.37,34.28,34.29,9511.0,28.005,28.0786,28.005,28.0132,9511.0
2018-12-14 11:45:00,34.28,34.34,34.24,34.25,20247.0,28.005,28.0541,27.9724,27.9805,20247.0
2018-12-14 11:50:00,34.23,34.31,34.22,34.24,22548.0,27.9642,28.0295,27.956,27.9724,22548.0
2018-12-14 11:55:00,34.25,34.31,34.23,34.3,22021.0,27.9805,28.0295,27.9642,28.0214,22021.0
2018-12-14 12:00:00,34.3,34.44,34.3,34.35,18585.0,28.0214,28.1357,28.0214,28.0622,18585.0
2018-12-14 12:05:00,34.33,34.35,34.28,34.35,6164.0,28.0459,28.0622,28.005,28.0622,6164.0
2018-12-14 12:10:00,34.32,34.41,34.29,34.36,8275.0,28.0377,28.1112,28.0132,28.0704,8275.0
2018-12-14 12:15:00,34.35,34.43,34.34,34.41,6800.0,28.0622,28.1276,28.0541,28.1112,6800.0
2018-12-14 12:20:00,34.41,34.42,34.31,34.42,8301.0,28.1112,28.1194,28.0295,28.1194,8301.0
2018-12-14 12:25:00,34.39,34.47,34.39,34.46,14769.0,28.0949,28.1603,28.0949,28.1521,14769.0
2018-12-14 12:30:00,34.47,34.55,34.46,34.52,10253.0,28.1603,28.2256,28.1521,28.2011,10253.0
2018-12-14 12:35:00,34.51,34.52,34.47,34.5,7420.0,28.1929,28.2011,28.1603,28.1848,7420.0
2018-12-14 12:40:00,34.51,34.52,34.45,34.46,5458.0,28.1929,28.2011,28.1439,28.1521,5458.0
2018-12-14 12:45:00,34.46,34.48,34.41,34.42,8120.0,28.1521,28.1684,28.1112,28.1194,8120.0
2018-12-14 12:50:00,34.42,34.45,34.36,34.45,7519.0,28.1194,28.1439,28.0704,28.1439,7519.0
2018-12-14 12:55:00,34.45,34.47,34.39,34.41,3400.0,28.1439,28.1603,28.0949,28.1112,3400.0
2018-12-14 13:00:00,34.41,34.41,34.34,34.36,8170.0,28.1112,28.1112,28.0541,28.0704,8170.0
2018-12-14 13:05:00,34.38,34.47,34.37,34.47,5507.0,28.0867,28.1603,28.0786,28.1603,5507.0
2018-12-14 13:10:00,34.48,34.53,34.48,34.52,6639.0,28.1684,28.2093,28.1684,28.2011,6639.0
2018-12-14 13:15:00,34.52,34.55,34.48,34.48,6551.0,28.2011,28.2256,28.1684,28.1684,6551.0
2018-12-14 13:20:00,34.46,34.46,34.38,34.38,12629.0,28.1521,28.1521,28.0867,28.0867,12629.0
2018-12-14 13:25:00,34.39,34.44,34.38,34.4,6861.0,28.0949,28.1357,28.0867,28.1031,6861.0
2018-12-14 13:30:00,34.39,34.4,34.33,34.35,7300.0,28.0949,28.1031,28.0459,28.0622,7300.0
2018-12-14 13:35:00,34.36,34.43,34.36,34.41,8430.0,28.0704,28.1276,28.0704,28.1112,8430.0
2018-12-14 13:40:00,34.42,34.48,34.42,34.44,10919.0,28.1194,28.1684,28.1194,28.1357,10919.0
2018-12-14 13:45:00,34.44,34.48,34.4,34.4,8100.0,28.1357,28.1684,28.1031,28.1031,8100.0
2018-12-14 13:50:00,34.4,34.51,34.4,34.46,15078.0,28.1031,28.1929,28.1031,28.1521,15078.0
2018-12-14 13:55:00,34.46,34.53,34.45,34.46,10039.0,28.1521,28.2093,28.1439,28.1521,10039.0
2018-12-14 14:00:00,34.46,34.48,34.43,34.45,10831.0,28.1521,28.1684,28.1276,28.1439,10831.0
2018-12-14 14:05:00,34.45,34.51,34.44,34.46,10000.0,28.1439,28.1929,28.1357,28.1521,10000.0
2018-12-14 14:10:00,34.46,34.47,34.39,34.46,56616.0,28.1521,28.1603,28.0949,28.1521,56616.0
2018-12-14 14:15:00,34.47,34.5,34.44,34.48,9931.0,28.1603,28.1848,28.1357,28.1684,9931.0
2018-12-14 14:20:00,34.48,34.6,34.47,34.58,8329.0,28.1684,28.2665,28.1603,28.2501,8329.0
2018-12-14 14:25:00,34.6,34.61,34.51,34.58,6261.0,28.2665,28.2746,28.1929,28.2501,6261.0
2018-12-14 14:30:00,34.57,34.61,34.54,34.55,9827.0,28.242,28.2746,28.2174,28.2256,9827.0
2018-12-14 14:35:00,34.54,34.56,34.41,34.41,23248.0,28.2174,28.2338,28.1112,28.1112,23248.0
2018-12-14 14:40:00,34.42,34.5,34.41,34.45,27007.0,28.1194,28.1848,28.1112,28.1439,27007.0
2018-12-14 14:45:00,34.45,34.53,34.45,34.48,23547.0,28.1439,28.2093,28.1439,28.1684,23547.0
2018-12-14 14:50:00,34.48,34.52,34.45,34.46,10674.0,28.1684,28.2011,28.1439,28.1521,10674.0
2018-12-14 14:55:00,34.47,34.64,34.47,34.62,17638.0,28.1603,28.2991,28.1603,28.2828,17638.0
2018-12-14 15:00:00,34.61,34.68,34.6,34.62,9949.0,28.2746,28.3318,28.2665,28.2828,9949.0
2018-12-14 15:05:00,34.61,34.65,34.6,34.6,6397.0,28.2746,28.3073,28.2665,28.2665,6397.0
2018-12-14 15:10:00,34.59,34.74,34.59,34.72,40722.0,28.2583,28.3808,28.2583,28.3645,40722.0
2018-12-14 15:15:00,34.72,34.75,34.7,34.75,11701.0,28.3645,28.389,28.3482,28.389,11701.0
2018-12-14 15:20:00,34.74,34.74,34.63,34.63,15635.0,28.3808,28.3808,28.291,28.291,15635.0
2018-12-14 15:25:00,34.63,34.64,34.55,34.56,16898.0,28.291,28.2991,28.2256,28.2338,16898.0
2018-12-14 15:30:00,34.56,34.58,34.47,34.49,25049.0,28.2338,28.2501,28.1603,28.1766,25049.0
2018-12-14 15:35:00,34.49,34.56,34.49,34.55,13679.0,28.1766,28.2338,28.1766,28.2256,13679.0
2018-12-14 15:40:00,34.54,34.55,34.49,34.51,30030.0,28.2174,28.2256,28.1766,28.1929,30030.0
2018-12-14 15:45:00,34.5,34.51,34.45,34.48,54834.0,28.1848,28.1929,28.1439,28.1684,54834.0
2018-12-14 15:50:00,34.47,34.52,34.45,34.52,59722.0,28.1603,28.2011,28.1439,28.2011,59722.0
2018-12-14 15:55:00,34.52,34.62,34.52,34.61,117992.0,28.2011,28.2828,28.2011,28.2746,117992.0
2018-12-17 09:30:00,34.3,34.3,33.78,34.17,24077.0,28.0214,28.0214,27.5966,27.9152,24077.0
2018-12-17 09:35:00,34.17,34.32,34.05,34.05,13134.0,27.9152,28.0377,27.8171,27.8171,13134.0
2018-12-17 09:40:00,34.15,34.15,33.76,33.85,26857.0,27.8988,27.8988,27.5802,27.6537,26857.0
2018-12-17 09:45:00,33.85,33.92,33.72,33.74,13259.0,27.6537,27.7109,27.5475,27.5639,13259.0
2018-12-17 09:50:00,33.7,33.78,33.67,33.77,16877.0,27.5312,27.5966,27.5067,27.5884,16877.0
2018-12-17 09:55:00,33.78,34.0,33.78,34.0,7286.0,27.5966,27.7763,27.5966,27.7763,7286.0
2018-12-17 10:00:00,33.97,33.98,33.77,33.78,44449.0,27.7518,27.76,27.5884,27.5966,44449.0
2018-12-17 10:05:00,33.77,34.1,33.76,34.1,18362.0,27.5884,27.858,27.5802,27.858,18362.0
2018-12-17 10:10:00,34.1,34.2,34.06,34.2,7940.0,27.858,27.9397,27.8253,27.9397,7940.0
2018-12-17 10:15:00,34.2,34.21,34.02,34.05,11300.0,27.9397,27.9479,27.7926,27.8171,11300.0
2018-12-17 10:20:00,34.06,34.1,33.9,33.95,18799.0,27.8253,27.858,27.6946,27.7354,18799.0
2018-12-17 10:25:00,33.93,34.13,33.93,34.09,34822.0,27.7191,27.8825,27.7191,27.8498,34822.0
2018-12-17 10:30:00,34.07,34.24,34.06,34.23,19921.0,27.8335,27.9724,27.8253,27.9642,19921.0
2018-12-17 10:35:00,34.23,34.23,34.08,34.09,10716.0,27.9642,27.9642,27.8416,27.8498,10716.0
2018-12-17 10:40:00,34.12,34.37,34.12,34.37,26273.0,27.8743,28.0786,27.8743,28.0786,26273.0
2018-12-17 10:45:00,34.42,34.42,34.22,34.27,11638.0,28.1194,28.1194,27.956,27.9969,11638.0
2018-12-17 10:50:00,34.27,34.35,34.21,34.33,14738.0,27.9969,28.0622,27.9479,28.0459,14738.0
2018-12-17 10:55:00,34.35,34.41,34.25,34.27,5001.0,28.0622,28.1112,27.9805,27.9969,5001.0
2018-12-17 11:00:00,34.29,34.37,34.28,34.33,11309.0,28.0132,28.0786,28.005,28.0459,11309.0
2018-12-17 11:05:00,34.34,34.39,34.32,34.34,10717.0,28.0541,28.0949,28.0377,28.0541,10717.0
2018-12-17 11:10:00,34.36,34.4,34.3,34.4,7302.0,28.0704,28.1031,28.0214,28.1031,7302.0
2018-12-17 11:15:00,34.39,34.45,34.33,34.33,17506.0,28.0949,28.1439,28.0459,28.0459,17506.0
2018-12-17 11:20:00,34.36,34.38,34.23,34.26,12669.0,28.0704,28.0867,27.9642,27.9887,12669.0
2018-12-17 11:25:00,34.3,34.38,34.28,34.36,7646.0,28.0214,28.0867,28.005,28.0704,7646.0
2018-12-17 11:30:00,34.36,34.42,34.33,34.39,8704.0,28.0704,28.1194,28.0459,28.0949,8704.0
2018-12-17 11:35:00,34.37,34.38,34.31,34.38,10549.0,28.0786,28.0867,28.0295,28.0867,10549.0
2018-12-17 11:40:00,34.37,34.47,34.31,34.44,12871.0,28.0786,28.1603,28.0295,28.1357,12871.0
2018-12-17 11:45:00,34.47,34.55,34.46,34.55,8250.0,28.1603,28.2256,28.1521,28.2256,8250.0
2018-12-17 11:50:00,34.56,34.63,34.53,34.58,13634.0,28.2338,28.291,28.2093,28.2501,13634.0
2018-12-17 11:55:00,34.58,34.67,34.58,34.62,12286.0,28.2501,28.3236,28.2501,28.2828,12286.0
2018-12-17 12:00:00,34.62,34.65,34.58,34.58,14651.0,28.2828,28.3073,28.2501,28.2501,14651.0
2018-12-17 12:05:00,34.57,34.57,34.47,34.47,14227.0,28.242,28.242,28.1603,28.1603,14227.0
2018-12-17 12:10:00,34.45,34.5,34.41,34.42,12231.0,28.1439,28.1848,28.1112,28.1194,12231.0
2018-12-17 12:15:00,34.39,34.48,34.39,34.39,10350.0,28.0949,28.1684,28.0949,28.0949,10350.0
2018-12-17 12:20:00,34.43,34.43,34.33,34.35,6178.0,28.1276,28.1276,28.0459,28.0622,6178.0
2018-12-17 12:25:00,34.33,34.33,34.27,34.29,10280.0,28.0459,28.0459,27.9969,28.0132,10280.0
2018-12-17 12:30:00,34.28,34.28,34.12,34.12,9373.0,28.005,28.005,27.8743,27.8743,9373.0
2018-12-17 12:35:00,34.12,34.14,34.07,34.13,9464.0,27.8743,27.8907,27.8335,27.8825,9464.0
2018-12-17 12:40:00,34.13,34.13,33.99,34.04,9519.0,27.8825,27.8825,27.7681,27.809,9519.0
2018-12-17 12:45:00,34.03,34.09,34.03,34.06,5200.0,27.8008,27.8498,27.8008,27.8253,5200.0
2018-12-17 12:50:00,34.05,34.09,33.93,33.95,9289.0,27.8171,27.8498,27.7191,27.7354,9289.0
2018-12-17 12:55:00,33.95,34.01,33.94,33.95,7720.0,27.7354,27.7845,27.7273,27.7354,7720.0
2018-12-17 13:00:00,33.94,33.98,33.92,33.97,6624.0,27.7273,27.76,27.7109,27.7518,6624.0
2018-12-17 13:05:00,33.99,34.05,33.99,34.04,7956.0,27.7681,27.8171,27.7681,27.809,7956.0
2018-12-17 13:10:00,34.05,34.08,34.03,34.06,8274.0,27.8171,27.8416,27.8008,27.8253,8274.0
2018-12-17 13:15:00,34.06,34.08,34.04,34.05,5206.0,27.8253,27.8416,27.809,27.8171,5206.0
2018-12-17 13:20:00,34.04,34.09,33.97,34.09,8610.0,27.809,27.8498,27.7518,27.8498,8610.0
2018-12-17 13:25:00,34.09,34.11,34.07,34.08,7101.0,27.8498,27.8662,27.8335,27.8416,7101.0
2018-12-17 13:30:00,34.07,34.1,33.98,33.98,17283.0,27.8335,27.858,27.76,27.76,17283.0
2018-12-17 13:35:00,33.97,34.01,33.93,33.95,6402.0,27.7518,27.7845,27.7191,27.7354,6402.0
2018-12-17 13:40:00,33.96,34.02,33.95,33.95,6930.0,27.7436,27.7926,27.7354,27.7354,6930.0
2018-12-17 13:45:00,33.95,33.95,33.83,33.85,7565.0,27.7354,27.7354,27.6374,27.6537,7565.0
2018-12-17 13:50:00,33.83,33.87,33.82,33.86,5211.0,27.6374,27.6701,27.6292,27.6619,5211.0
2018-12-17 13:55:00,33.85,33.91,33.81,33.81,6980.0,27.6537,27.7028,27.6211,27.6211,6980.0
2018-12-17 14:00:00,33.82,33.82,33.72,33.72,16296.0,27.6292,27.6292,27.5475,27.5475,16296.0
2018-12-17 14:05:00,33.74,33.8,33.74,33.8,7003.0,27.5639,27.6129,27.5639,27.6129,7003.0
2018-12-17 14:10:00,33.8,33.81,33.77,33.81,6947.0,27.6129,27.6211,27.5884,27.6211,6947.0
2018-12-17 14:15:00,33.8,33.85,33.79,33.82,11221.0,27.6129,27.6537,27.6047,27.6292,11221.0
2018-12-17 14:20:00,33.83,33.91,33.82,33.83,12200.0,27.6374,27.7028,27.6292,27.6374,12200.0
2018-12-17 14:25:00,33.83,33.84,33.73,33.76,14462.0,27.6374,27.6456,27.5557,27.5802,14462.0
2018-12-17 14:30:00,33.74,33.82,33.73,33.8,11561.0,27.5639,27.6292,27.5557,27.6129,11561.0
2018-12-17 14:35:00,33.79,33.8,33.71,33.71,15541.0,27.6047,27.6129,27.5394,27.5394,15541.0
2018-12-17 14:40:00,33.71,33.82,33.7,33.78,40463.0,27.5394,27.6292,27.5312,27.5966,40463.0
2018-12-17 14:45:00,33.78,33.79,33.71,33.71,10078.0,27.5966,27.6047,27.5394,27.5394,10078.0
2018-12-17 14:50:00,33.72,33.72,33.61,33.62,8400.0,27.5475,27.5475,27.4577,27.4659,8400.0
2018-12-17 14:55:00,33.6,33.63,33.58,33.63,8512.0,27.4495,27.474,27.4332,27.474,8512.0
2018-12-17 15:00:00,33.62,33.62,33.56,33.56,9141.0,27.4659,27.4659,27.4168,27.4168,9141.0
2018-12-17 15:05:00,33.56,33.66,33.55,33.55,14377.0,27.4168,27.4985,27.4087,27.4087,14377.0
2018-12-17 15:10:00,33.53,33.67,33.53,33.59,11158.0,27.3923,27.5067,27.3923,27.4413,11158.0
2018-12-17 15:15:00,33.6,33.62,33.53,33.53,26141.0,27.4495,27.4659,27.3923,27.3923,26141.0
2018-12-17 15:20:00,33.52,33.52,33.43,33.46,20269.0,27.3842,27.3842,27.3106,27.3351,20269.0
2018-12-17 15:25:00,33.45,33.49,33.43,33.46,17949.0,27.327,27.3596,27.3106,27.3351,17949.0
2018-12-17 15:30:00,33.47,33.49,33.36,33.37,49673.0,27.3433,27.3596,27.2534,27.2616,49673.0
2018-12-17 15:35:00,33.36,33.44,33.34,33.37,35998.0,27.2534,27.3188,27.2371,27.2616,35998.0
2018-12-17 15:40:00,33.36,33.36,33.26,33.29,51986.0,27.2534,27.2534,27.1717,27.1963,51986.0
2018-12-17 15:45:00,33.29,33.34,33.17,33.21,83057.0,27.1963,27.2371,27.0982,27.1309,83057.0
2018-12-17 15:50:00,33.22,33.37,33.21,33.37,56443.0,27.1391,27.2616,27.1309,27.2616,56443.0
2018-12-17 15:55:00,33.36,33.48,33.34,33.43,114616.0,27.2534,27.3515,27.2371,27.3106,114616.0
2018-12-18 09:30:00,33.67,33.75,33.5,33.55,18591.0,27.5067,27.5721,27.3678,27.4087,18591.0
2018-12-18 09:35:00,33.44,33.95,33.35,33.89,11133.0,27.3188,27.7354,27.2453,27.6864,11133.0
2018-12-18 09:40:00,33.9,33.9,33.78,33.79,9290.0,27.6946,27.6946,27.5966,27.6047,9290.0
2018-12-18 09:45:00,33.8,33.92,33.74,33.76,21093.0,27.6129,27.7109,27.5639,27.5802,21093.0
2018-12-18 09:50:00,33.74,33.85,33.59,33.76,26290.0,27.5639,27.6537,27.4413,27.5802,26290.0
2018-12-18 09:55:00,33.75,33.89,33.69,33.87,7342.0,27.5721,27.6864,27.523,27.6701,7342.0
2018-12-18 10:00:00,33.86,33.88,33.69,33.74,12111.0,27.6619,27.6783,27.523,27.5639,12111.0
2018-12-18 10:05:00,33.71,33.78,33.66,33.72,19929.0,27.5394,27.5966,27.4985,27.5475,19929.0
2018-12-18 10:10:00,33.7,33.71,33.6,33.6,11436.0,27.5312,27.5394,27.4495,27.4495,11436.0
2018-12-18 10:15:00,33.59,33.64,33.54,33.63,9161.0,27.4413,27.4822,27.4005,27.474,9161.0
2018-12-18 10:20:00,33.66,33.68,33.5,33.53,17709.0,27.4985,27.5149,27.3678,27.3923,17709.0
2018-12-18 10:25:00,33.51,33.54,33.48,33.49,19242.0,27.376,27.4005,27.3515,27.3596,19242.0
2018-12-18 10:30:00,33.47,33.57,33.4,33.55,15728.0,27.3433,27.425,27.2861,27.4087,15728.0
2018-12-18 10:35:00,33.55,33.56,33.43,33.51,12289.0,27.4087,27.4168,27.3106,27.376,12289.0
2018-12-18 10:40:00,33.54,33.59,33.42,33.45,7594.0,27.4005,27.4413,27.3025,27.327,7594.0
2018-12-18 10:45:00,33.46,33.46,33.31,33.31,13835.0,27.3351,27.3351,27.2126,27.2126,13835.0
2018-12-18 10:50:00,33.31,33.35,33.26,33.27,29484.0,27.2126,27.2453,27.1717,27.1799,29484.0
2018-12-18 10:55:00,33.26,33.43,33.26,33.37,20155.0,27.1717,27.3106,27.1717,27.2616,20155.0
2018-12-18 11:00:00,33.37,33.48,33.36,33.44,7506.0,27.2616,27.3515,27.2534,27.3188,7506.0
2018-12-18 11:05:00,33.42,33.42,33.34,33.36,8114.0,27.3025,27.3025,27.2371,27.2534,8114.0
2018-12-18 11:10:00,33.35,33.35,33.29,33.32,6553.0,27.2453,27.2453,27.1963,27.2208,6553.0
2018-12-18 11:15:00,33.31,33.33,33.29,33.31,3988.0,27.2126,27.2289,27.1963,27.2126,3988.0
2018-12-18 11:20:00,33.31,33.31,33.16,33.16,16366.0,27.2126,27.2126,27.0901,27.0901,16366.0
2018-12-18 11:25:00,33.15,33.19,33.11,33.19,11402.0,27.0819,27.1146,27.0492,27.1146,11402.0
2018-12-18 11:30:00,33.2,33.31,33.2,33.29,11531.0,27.1227,27.2126,27.1227,27.1963,11531.0
2018-12-18 11:35:00,33.32,33.38,33.31,33.35,4661.0,27.2208,27.2698,27.2126,27.2453,4661.0
2018-12-18 11:40:00,33.34,33.37,33.3,33.33,7252.0,27.2371,27.2616,27.2044,27.2289,7252.0
2018-12-18 11:45:00,33.3,33.38,33.28,33.38,7946.0,27.2044,27.2698,27.1881,27.2698,7946.0
2018-12-18 11:50:00,33.37,33.4,33.27,33.36,9960.0,27.2616,27.2861,27.1799,27.2534,9960.0
2018-12-18 11:55:00,33.36,33.39,33.33,33.38,4230.0,27.2534,27.278,27.2289,27.2698,4230.0
2018-12-18 12:00:00,33.4,33.47,33.4,33.46,5833.0,27.2861,27.3433,27.2861,27.3351,5833.0
2018-12-18 12:05:00,33.47,33.55,33.46,33.48,62297.0,27.3433,27.4087,27.3351,27.3515,62297.0
2018-12-18 12:10:00,33.49,33.52,33.44,33.47,9402.0,27.3596,27.3842,27.3188,27.3433,9402.0
2018-12-18 12:15:00,33.48,33.56,33.46,33.55,11059.0,27.3515,27.4168,27.3351,27.4087,11059.0
2018-12-18 12:20:00,33.55,33.59,33.52,33.57,6721.0,27.4087,27.4413,27.3842,27.425,6721.0
2018-12-18 12:25:00,33.57,33.66,33.56,33.65,14147.0,27.425,27.4985,27.4168,27.4904,14147.0
2018-12-18 12:30:00,33.65,33.7,33.63,33.63,34724.0,27.4904,27.5312,27.474,27.474,34724.0
2018-12-18 12:35:00,33.64,33.66,33.55,33.55,14649.0,27.4822,27.4985,27.4087,27.4087,14649.0
2018-12-18 12:40:00,33.55,33.6,33.54,33.56,8338.0,27.4087,27.4495,27.4005,27.4168,8338.0
2018-12-18 12:45:00,33.55,33.6,33.5,33.59,10507.0,27.4087,27.4495,27.3678,27.4413,10507.0
2018-12-18 12:50:00,33.58,33.59,33.54,33.57,18412.0,27.4332,27.4413,27.4005,27.425,18412.0
2018-12-18 12:55:00,33.59,33.6,33.53,33.58,5074.0,27.4413,27.4495,27.3923,27.4332,5074.0
2018-12-18 13:00:00,33.6,33.6,33.54,33.54,57236.0,27.4495,27.4495,27.4005,27.4005,57236.0
2018-12-18 13:05:00,33.55,33.57,33.51,33.55,12710.0,27.4087,27.425,27.376,27.4087,12710.0
2018-12-18 13:10:00,33.54,33.59,33.53,33.59,7938.0,27.4005,27.4413,27.3923,27.4413,7938.0
2018-12-18 13:15:00,33.58,33.6,33.54,33.58,4870.0,27.4332,27.4495,27.4005,27.4332,4870.0
2018-12-18 13:20:00,33.58,33.63,33.58,33.61,58717.0,27.4332,27.474,27.4332,27.4577,58717.0
2018-12-18 13:25:00,33.61,33.63,33.56,33.57,25463.0,27.4577,27.474,27.4168,27.425,25463.0
2018-12-18 13:30:00,33.57,33.57,33.52,33.53,13861.0,27.425,27.425,27.3842,27.3923,13861.0
2018-12-18 13:35:00,33.53,33.56,33.51,33.55,14852.0,27.3923,27.4168,27.376,27.4087,14852.0
2018-12-18 13:40:00,33.53,33.59,33.53,33.57,7034.0,27.3923,27.4413,27.3923,27.425,7034.0
2018-12-18 13:45:00,33.58,33.61,33.56,33.61,7308.0,27.4332,27.4577,27.4168,27.4577,7308.0
2018-12-18 13:50:00,33.61,33.61,33.49,33.5,9604.0,27.4577,27.4577,27.3596,27.3678,9604.0
2018-12-18 13:55:00,33.5,33.5,33.45,33.47,10821.0,27.3678,27.3678,27.327,27.3433,10821.0
2018-12-18 14:00:00,33.46,33.54,33.45,33.54,9411.0,27.3351,27.4005,27.327,27.4005,9411.0
2018-12-18 14:05:00,33.54,33.62,33.52,33.62,6199.0,27.4005,27.4659,27.3842,27.4659,6199.0
2018-12-18 14:10:00,33.63,33.63,33.55,33.55,7700.0,27.474,27.474,27.4087,27.4087,7700.0
2018-12-18 14:15:00,33.56,33.56,33.51,33.52,5536.0,27.4168,27.4168,27.376,27.3842,5536.0
2018-12-18 14:20:00,33.55,33.56,33.49,33.49,5896.0,27.4087,27.4168,27.3596,27.3596,5896.0
2018-12-18 14:25:00,33.5,33.58,33.49,33.58,5401.0,27.3678,27.4332,27.3596,27.4332,5401.0
2018-12-18 14:30:00,33.56,33.57,33.47,33.47,9196.0,27.4168,27.425,27.3433,27.3433,9196.0
2018-12-18 14:35:00,33.47,33.52,33.46,33.51,10050.0,27.3433,27.3842,27.3351,27.376,10050.0
2018-12-18 14:40:00,33.52,33.52,33.38,33.41,18056.0,27.3842,27.3842,27.2698,27.2943,18056.0
2018-12-18 14:45:00,33.39,33.42,33.36,33.41,8726.0,27.278,27.3025,27.2534,27.2943,8726.0
2018-12-18 14:50:00,33.42,33.45,33.4,33.43,7753.0,27.3025,27.327,27.2861,27.3106,7753.0
2018-12-18 14:55:00,33.42,33.44,33.06,33.24,45881.0,27.3025,27.3188,27.0084,27.1554,45881.0
2018-12-18 15:00:00,33.26,33.38,33.22,33.37,14354.0,27.1717,27.2698,27.1391,27.2616,14354.0
2018-12-18 15:05:00,33.37,33.45,33.31,33.36,16026.0,27.2616,27.327,27.2126,27.2534,16026.0
2018-12-18 15:10:00,33.35,33.39,33.32,33.34,10936.0,27.2453,27.278,27.2208,27.2371,10936.0
2018-12-18 15:15:00,33.33,33.42,33.32,33.39,12985.0,27.2289,27.3025,27.2208,27.278,12985.0
2018-12-18 15:20:00,33.37,33.39,33.31,33.34,12733.0,27.2616,27.278,27.2126,27.2371,12733.0
2018-12-18 15:25:00,33.34,33.34,33.27,33.31,14720.0,27.2371,27.2371,27.1799,27.2126,14720.0
2018-12-18 15:30:00,33.31,33.38,33.3,33.36,19817.0,27.2126,27.2698,27.2044,27.2534,19817.0
2018-12-18 15:35:00,33.37,33.41,33.36,33.39,23737.0,27.2616,27.2943,27.2534,27.278,23737.0
2018-12-18 15:40:00,33.39,33.47,33.38,33.45,30466.0,27.278,27.3433,27.2698,27.327,30466.0
2018-12-18 15:45:00,33.44,33.56,33.44,33.54,46244.0,27.3188,27.4168,27.3188,27.4005,46244.0
2018-12-18 15:50:00,33.55,33.55,33.48,33.51,57071.0,27.4087,27.4087,27.3515,27.376,57071.0
2018-12-18 15:55:00,33.51,33.51,33.35,33.35,67489.0,27.376,27.376,27.2453,27.2453,67489.0
2018-12-19 09:30:00,33.46,33.73,33.26,33.73,10322.0,27.3351,27.5557,27.1717,27.5557,10322.0
2018-12-19 09:35:00,33.7,33.71,33.51,33.51,6488.0,27.5312,27.5394,27.376,27.376,6488.0
2018-12-19 09:40:00,33.55,33.83,33.54,33.72,18128.0,27.4087,27.6374,27.4005,27.5475,18128.0
2018-12-19 09:45:00,33.71,33.84,33.71,33.79,9650.0,27.5394,27.6456,27.5394,27.6047,9650.0
2018-12-19 09:50:00,33.79,33.85,33.7,33.85,13988.0,27.6047,27.6537,27.5312,27.6537,13988.0
2018-12-19 09:55:00,33.84,33.9,33.61,33.61,11128.0,27.6456,27.6946,27.4577,27.4577,11128.0
2018-12-19 10:00:00,33.58,33.58,33.41,33.43,8744.0,27.4332,27.4332,27.2943,27.3106,8744.0
2018-12-19 10:05:00,33.42,33.45,33.37,33.44,15519.0,27.3025,27.327,27.2616,27.3188,15519.0
2018-12-19 10:10:00,33.43,33.43,33.23,33.32,10901.0,27.3106,27.3106,27.1472,27.2208,10901.0
2018-12-19 10:15:00,33.32,33.47,33.32,33.42,36745.0,27.2208,27.3433,27.2208,27.3025,36745.0
2018-12-19 10:20:00,33.42,33.68,33.4,33.45,224954.0,27.3025,27.5149,27.2861,27.327,224954.0
2018-12-19 10:25:00,33.45,33.49,33.35,33.48,26882.0,27.327,27.3596,27.2453,27.3515,26882.0
2018-12-19 10:30:00,33.48,33.57,33.48,33.5,9882.0,27.3515,27.425,27.3515,27.3678,9882.0
2018-12-19 10:35:00,33.51,33.58,33.49,33.56,10702.0,27.376,27.4332,27.3596,27.4168,10702.0
2018-12-19 10:40:00,33.57,33.62,33.5,33.51,7407.0,27.425,27.4659,27.3678,27.376,7407.0
2018-12-19 10:45:00,33.51,33.52,33.42,33.43,9008.0,27.376,27.3842,27.3025,27.3106,9008.0
2018-12-19 10:50:00,33.43,33.55,33.43,33.51,5503.0,27.3106,27.4087,27.3106,27.376,5503.0
2018-12-19 10:55:00,33.5,33.52,33.45,33.5,10737.0,27.3678,27.3842,27.327,27.3678,10737.0
2018-12-19 11:00:00,33.52,33.53,33.47,33.49,8211.0,27.3842,27.3923,27.3433,27.3596,8211.0
2018-12-19 11:05:00,33.51,33.57,33.49,33.52,4400.0,27.376,27.425,27.3596,27.3842,4400.0
2018-12-19 11:10:00,33.52,33.52,33.47,33.49,4197.0,27.3842,27.3842,27.3433,27.3596,4197.0
2018-12-19 11:15:00,33.48,33.48,33.43,33.47,5000.0,27.3515,27.3515,27.3106,27.3433,5000.0
2018-12-19 11:20:00,33.48,33.55,33.48,33.48,4050.0,27.3515,27.4087,27.3515,27.3515,4050.0
2018-12-19 11:25:00,33.48,33.53,33.46,33.49,7779.0,27.3515,27.3923,27.3351,27.3596,7779.0
2018-12-19 11:30:00,33.47,33.49,33.4,33.44,10139.0,27.3433,27.3596,27.2861,27.3188,10139.0
2018-12-19 11:35:00,33.43,33.44,33.38,33.38,3928.0,27.3106,27.3188,27.2698,27.2698,3928.0
2018-12-19 11:40:00,33.37,33.4,33.31,33.36,10440.0,27.2616,27.2861,27.2126,27.2534,10440.0
2018-12-19 11:45:00,33.35,33.45,33.34,33.45,6206.0,27.2453,27.327,27.2371,27.327,6206.0
2018-12-19 11:50:00,33.47,33.56,33.42,33.47,49541.0,27.3433,27.4168,27.3025,27.3433,49541.0
2018-12-19 11:55:00,33.44,33.44,33.31,33.32,11306.0,27.3188,27.3188,27.2126,27.2208,11306.0
2018-12-19 12:00:00,33.32,33.39,33.28,33.3,138961.0,27.2208,27.278,27.1881,27.2044,138961.0
2018-12-19 12:05:00,33.3,33.34,33.26,33.29,7892.0,27.2044,27.2371,27.1717,27.1963,7892.0
2018-12-19 12:10:00,33.27,33.34,33.24,33.34,12833.0,27.1799,27.2371,27.1554,27.2371,12833.0
2018-12-19 12:15:00,33.3,33.31,33.24,33.24,8818.0,27.2044,27.2126,27.1554,27.1554,8818.0
2018-12-19 12:20:00,33.24,33.26,33.2,33.24,11460.0,27.1554,27.1717,27.1227,27.1554,11460.0
2018-12-19 12:25:00,33.25,33.27,33.18,33.19,6984.0,27.1636,27.1799,27.1064,27.1146,6984.0
2018-12-19 12:30:00,33.19,33.2,33.16,33.17,5401.0,27.1146,27.1227,27.0901,27.0982,5401.0
2018-12-19 12:35:00,33.18,33.22,33.18,33.18,6856.0,27.1064,27.1391,27.1064,27.1064,6856.0
2018-12-19 12:40:00,33.19,33.2,33.14,33.18,8217.0,27.1146,27.1227,27.0737,27.1064,8217.0
2018-12-19 12:45:00,33.16,33.16,33.13,33.14,3938.0,27.0901,27.0901,27.0655,27.0737,3938.0
2018-12-19 12:50:00,33.15,33.17,33.12,33.15,7927.0,27.0819,27.0982,27.0574,27.0819,7927.0
2018-12-19 12:55:00,33.18,33.19,33.11,33.11,3286.0,27.1064,27.1146,27.0492,27.0492,3286.0
2018-12-19 13:00:00,33.12,33.15,33.12,33.14,8485.0,27.0574,27.0819,27.0574,27.0737,8485.0
2018-12-19 13:05:00,33.15,33.15,33.11,33.12,5003.0,27.0819,27.0819,27.0492,27.0574,5003.0
2018-12-19 13:10:00,33.12,33.16,33.1,33.16,8829.0,27.0574,27.0901,27.041,27.0901,8829.0
2018-12-19 13:15:00,33.15,33.16,33.06,33.11,10073.0,27.0819,27.0901,27.0084,27.0492,10073.0
2018-12-19 13:20:00,33.11,33.14,33.06,33.09,6521.0,27.0492,27.0737,27.0084,27.0329,6521.0
2018-12-19 13:25:00,33.08,33.15,33.08,33.14,4291.0,27.0247,27.0819,27.0247,27.0737,4291.0
2018-12-19 13:30:00,33.14,33.18,33.13,33.18,6419.0,27.0737,27.1064,27.0655,27.1064,6419.0
2018-12-19 13:35:00,33.18,33.22,33.17,33.21,3799.0,27.1064,27.1391,27.0982,27.1309,3799.0
2018-12-19 13:40:00,33.22,33.26,33.16,33.24,8194.0,27.1391,27.1717,27.0901,27.1554,8194.0
2018-12-19 13:45:00,33.23,33.29,33.22,33.28,10317.0,27.1472,27.1963,27.1391,27.1881,10317.0
2018-12-19 13:50:00,33.27,33.29,33.2,33.26,15976.0,27.1799,27.1963,27.1227,27.1717,15976.0
2018-12-19 13:55:00,33.24,33.37,33.23,33.32,10051.0,27.1554,27.2616,27.1472,27.2208,10051.0
2018-12-19 14:00:00,33.33,33.34,33.15,33.15,7228.0,27.2289,27.2371,27.0819,27.0819,7228.0
2018-12-19 14:05:00,33.14,33.15,32.88,32.89,7450.0,27.0737,27.0819,26.8613,26.8695,7450.0
2018-12-19 14:10:00,32.91,32.91,32.7,32.85,11012.0,26.8858,26.8858,26.7143,26.8368,11012.0
2018-12-19 14:15:00,32.83,33.02,32.81,32.95,27391.0,26.8205,26.9757,26.8041,26.9185,27391.0
2018-12-19 14:20:00,32.95,33.12,32.95,33.12,18909.0,26.9185,27.0574,26.9185,27.0574,18909.0
2018-12-19 14:25:00,33.1,33.22,33.03,33.22,10578.0,27.041,27.1391,26.9839,27.1391,10578.0
2018-12-19 14:30:00,33.2,33.36,33.17,33.27,10921.0,27.1227,27.2534,27.0982,27.1799,10921.0
2018-12-19 14:35:00,33.26,33.31,33.21,33.25,9436.0,27.1717,27.2126,27.1309,27.1636,9436.0
2018-12-19 14:40:00,33.24,33.24,32.95,32.95,10505.0,27.1554,27.1554,26.9185,26.9185,10505.0
2018-12-19 14:45:00,32.97,33.03,32.95,32.99,25292.0,26.9348,26.9839,26.9185,26.9512,25292.0
2018-12-19 14:50:00,32.95,32.99,32.87,32.96,12200.0,26.9185,26.9512,26.8531,26.9267,12200.0
2018-12-19 14:55:00,32.95,32.95,32.71,32.73,43793.0,26.9185,26.9185,26.7224,26.7388,43793.0
2018-12-19 15:00:00,32.69,32.72,32.52,32.52,43626.0,26.7061,26.7306,26.5672,26.5672,43626.0
2018-12-19 15:05:00,32.52,32.61,32.46,32.55,27281.0,26.5672,26.6407,26.5182,26.5917,27281.0
2018-12-19 15:10:00,32.56,32.8,32.46,32.8,18049.0,26.5999,26.796,26.5182,26.796,18049.0
2018-12-19 15:15:00,32.8,32.81,32.5,32.58,18238.0,26.796,26.8041,26.5509,26.6162,18238.0
2018-12-19 15:20:00,32.57,32.63,32.47,32.63,14629.0,26.6081,26.6571,26.5264,26.6571,14629.0
2018-12-19 15:25:00,32.62,32.65,32.4,32.41,26280.0,26.6489,26.6734,26.4692,26.4773,26280.0
2018-12-19 15:30:00,32.38,32.54,32.27,32.49,30139.0,26.4528,26.5835,26.363,26.5427,30139.0
2018-12-19 15:35:00,32.49,32.49,32.43,32.44,42108.0,26.5427,26.5427,26.4937,26.5018,42108.0
2018-12-19 15:40:00,32.43,32.44,32.31,32.36,51247.0,26.4937,26.5018,26.3956,26.4365,51247.0
2018-12-19 15:45:00,32.35,32.45,32.3,32.43,107242.0,26.4283,26.51,26.3875,26.4937,107242.0
2018-12-19 15:50:00,32.44,32.58,32.43,32.54,48776.0,26.5018,26.6162,26.4937,26.5835,48776.0
2018-12-19 15:55:00,32.53,32.56,32.46,32.47,76669.0,26.5754,26.5999,26.5182,26.5264,76669.0
2018-12-20 09:30:00,32.35,32.4,31.78,32.21,28229.0,26.4283,26.4692,25.9627,26.314,28229.0
2018-12-20 09:35:00,32.21,32.39,31.95,32.12,19876.0,26.314,26.461,26.1015,26.2404,19876.0
2018-12-20 09:40:00,32.06,32.09,31.57,31.78,31662.0,26.1914,26.2159,25.7911,25.9627,31662.0
2018-12-20 09:45:00,31.8,31.99,31.59,31.68,27323.0,25.979,26.1342,25.8074,25.881,27323.0
2018-12-20 09:50:00,31.68,31.79,31.4,31.43,107847.0,25.881,25.9708,25.6522,25.6767,107847.0
2018-12-20 09:55:00,31.44,32.01,31.44,31.97,73671.0,25.6849,26.1506,25.6849,26.1179,73671.0
2018-12-20 10:00:00,32.02,32.08,31.96,31.97,18007.0,26.1587,26.2077,26.1097,26.1179,18007.0
2018-12-20 10:05:00,31.97,32.25,31.94,32.19,11523.0,26.1179,26.3466,26.0934,26.2976,11523.0
2018-12-20 10:10:00,32.15,32.19,32.09,32.12,8602.0,26.2649,26.2976,26.2159,26.2404,8602.0
2018-12-20 10:15:00,32.12,32.19,32.02,32.02,11055.0,26.2404,26.2976,26.1587,26.1587,11055.0
2018-12-20 10:20:00,32.0,32.14,31.99,32.07,15110.0,26.1424,26.2568,26.1342,26.1996,15110.0
2018-12-20 10:25:00,32.07,32.15,32.03,32.13,34488.0,26.1996,26.2649,26.1669,26.2486,34488.0
2018-12-20 10:30:00,32.12,32.25,32.09,32.09,8525.0,26.2404,26.3466,26.2159,26.2159,8525.0
2018-12-20 10:35:00,32.09,32.2,32.02,32.08,11575.0,26.2159,26.3058,26.1587,26.2077,11575.0
2018-12-20 10:40:00,32.08,32.21,32.07,32.19,14810.0,26.2077,26.314,26.1996,26.2976,14810.0
2018-12-20 10:45:00,32.16,32.16,31.9,31.9,9398.0,26.2731,26.2731,26.0607,26.0607,9398.0
2018-12-20 10:50:00,31.88,31.95,31.84,31.91,16435.0,26.0444,26.1015,26.0117,26.0689,16435.0
2018-12-20 10:55:00,31.91,31.93,31.78,31.78,14524.0,26.0689,26.0852,25.9627,25.9627,14524.0
2018-12-20 11:00:00,31.76,31.83,31.74,31.8,14852.0,25.9463,26.0035,25.93,25.979,14852.0
2018-12-20 11:05:00,31.82,31.92,31.8,31.81,7968.0,25.9953,26.077,25.979,25.9872,7968.0
2018-12-20 11:10:00,31.84,31.92,31.82,31.92,11700.0,26.0117,26.077,25.9953,26.077,11700.0
2018-12-20 11:15:00,31.92,31.92,31.82,31.87,20130.0,26.077,26.077,25.9953,26.0362,20130.0
2018-12-20 11:20:00,31.88,31.88,31.75,31.77,11342.0,26.0444,26.0444,25.9382,25.9545,11342.0
2018-12-20 11:25:00,31.78,31.82,31.68,31.7,10712.0,25.9627,25.9953,25.881,25.8973,10712.0
2018-12-20 11:30:00,31.7,31.81,31.7,31.73,20960.0,25.8973,25.9872,25.8973,25.9218,20960.0
2018-12-20 11:35:00,31.76,31.83,31.72,31.74,14800.0,25.9463,26.0035,25.9136,25.93,14800.0
2018-12-20 11:40:00,31.74,31.83,31.74,31.77,10866.0,25.93,26.0035,25.93,25.9545,10866.0
2018-12-20 11:45:00,31.77,31.83,31.7,31.7,40974.0,25.9545,26.0035,25.8973,25.8973,40974.0
2018-12-20 11:50:00,31.72,31.72,31.56,31.62,28424.0,25.9136,25.9136,25.7829,25.832,28424.0
2018-12-20 11:55:00,31.62,31.73,31.49,31.54,50209.0,25.832,25.9218,25.7257,25.7666,50209.0
2018-12-20 12:00:00,31.57,31.6,31.49,31.55,14786.0,25.7911,25.8156,25.7257,25.7748,14786.0
2018-12-20 12:05:00,31.54,31.55,31.46,31.47,11503.0,25.7666,25.7748,25.7012,25.7094,11503.0
2018-12-20 12:10:00,31.47,31.54,31.4,31.43,12896.0,25.7094,25.7666,25.6522,25.6767,12896.0
2018-12-20 12:15:00,31.41,31.46,31.33,31.4,42857.0,25.6604,25.7012,25.595,25.6522,42857.0
2018-12-20 12:20:00,31.41,31.47,31.38,31.43,24492.0,25.6604,25.7094,25.6359,25.6767,24492.0
2018-12-20 12:25:00,31.43,31.5,31.41,31.42,18121.0,25.6767,25.7339,25.6604,25.6686,18121.0
2018-12-20 12:30:00,31.4,31.48,31.37,31.45,42212.0,25.6522,25.7176,25.6277,25.6931,42212.0
2018-12-20 12:35:00,31.45,31.49,31.4,31.48,7024.0,25.6931,25.7257,25.6522,25.7176,7024.0
2018-12-20 12:40:00,31.46,31.51,31.43,31.46,10904.0,25.7012,25.7421,25.6767,25.7012,10904.0
2018-12-20 12:45:00,31.45,31.45,31.35,31.38,15364.0,25.6931,25.6931,25.6114,25.6359,15364.0
2018-12-20 12:50:00,31.38,31.42,31.35,31.41,5973.0,25.6359,25.6686,25.6114,25.6604,5973.0
2018-12-20 12:55:00,31.4,31.5,31.37,31.5,21131.0,25.6522,25.7339,25.6277,25.7339,21131.0
2018-12-20 13:00:00,31.5,31.51,31.43,31.48,25197.0,25.7339,25.7421,25.6767,25.7176,25197.0
2018-12-20 13:05:00,31.47,31.5,31.4,31.41,23275.0,25.7094,25.7339,25.6522,25.6604,23275.0
2018-12-20 13:10:00,31.4,31.54,31.38,31.5,24967.0,25.6522,25.7666,25.6359,25.7339,24967.0
2018-12-20 13:15:00,31.48,31.5,31.4,31.4,49664.0,25.7176,25.7339,25.6522,25.6522,49664.0
2018-12-20 13:20:00,31.41,31.47,31.33,31.38,6986.0,25.6604,25.7094,25.595,25.6359,6986.0
2018-12-20 13:25:00,31.4,31.43,31.35,31.36,7647.0,25.6522,25.6767,25.6114,25.6195,7647.0
2018-12-20 13:30:00,31.36,31.36,31.27,31.3,7974.0,25.6195,25.6195,25.546,25.5705,7974.0
2018-12-20 13:35:00,31.29,31.33,31.22,31.28,14176.0,25.5624,25.595,25.5052,25.5542,14176.0
2018-12-20 13:40:00,31.27,31.29,31.17,31.25,10460.0,25.546,25.5624,25.4643,25.5297,10460.0
2018-12-20 13:45:00,31.25,31.27,31.22,31.24,10414.0,25.5297,25.546,25.5052,25.5215,10414.0
2018-12-20 13:50:00,31.24,31.25,31.15,31.16,6301.0,25.5215,25.5297,25.448,25.4562,6301.0
2018-12-20 13:55:00,31.14,31.2,31.12,31.16,8199.0,25.4398,25.4888,25.4235,25.4562,8199.0
2018-12-20 14:00:00,31.18,31.18,31.07,31.1,30656.0,25.4725,25.4725,25.3826,25.4071,30656.0
2018-12-20 14:05:00,31.1,31.19,31.07,31.1,14730.0,25.4071,25.4807,25.3826,25.4071,14730.0
2018-12-20 14:10:00,31.1,31.1,30.91,31.0,37519.0,25.4071,25.4071,25.2519,25.3254,37519.0
2018-12-20 14:15:00,31.0,31.04,30.97,31.02,24225.0,25.3254,25.3581,25.3009,25.3418,24225.0
2018-12-20 14:20:00,31.02,31.11,31.01,31.1,18767.0,25.3418,25.4153,25.3336,25.4071,18767.0
2018-12-20 14:25:00,31.1,31.22,31.08,31.21,29733.0,25.4071,25.5052,25.3908,25.497,29733.0
2018-12-20 14:30:00,31.2,31.27,31.19,31.24,22697.0,25.4888,25.546,25.4807,25.5215,22697.0
2018-12-20 14:35:00,31.25,31.43,31.21,31.4,61606.0,25.5297,25.6767,25.497,25.6522,61606.0
2018-12-20 14:40:00,31.4,31.59,31.39,31.59,27640.0,25.6522,25.8074,25.6441,25.8074,27640.0
2018-12-20 14:45:00,31.6,31.73,31.57,31.72,26906.0,25.8156,25.9218,25.7911,25.9136,26906.0
2018-12-20 14:50:00,31.71,31.71,31.55,31.58,24022.0,25.9055,25.9055,25.7748,25.7993,24022.0
2018-12-20 14:55:00,31.58,31.67,31.53,31.67,27811.0,25.7993,25.8728,25.7584,25.8728,27811.0
2018-12-20 15:00:00,31.66,31.66,31.48,31.51,32004.0,25.8646,25.8646,25.7176,25.7421,32004.0
2018-12-20 15:05:00,31.5,31.67,31.45,31.65,19956.0,25.7339,25.8728,25.6931,25.8565,19956.0
2018-12-20 15:10:00,31.64,31.74,31.59,31.74,39077.0,25.8483,25.93,25.8074,25.93,39077.0
2018-12-20 15:15:00,31.73,31.77,31.68,31.68,35683.0,25.9218,25.9545,25.881,25.881,35683.0
2018-12-20 15:20:00,31.67,31.8,31.64,31.79,18569.0,25.8728,25.979,25.8483,25.9708,18569.0
2018-12-20 15:25:00,31.78,31.78,31.62,31.62,16239.0,25.9627,25.9627,25.832,25.832,16239.0
2018-12-20 15:30:00,31.62,31.73,31.62,31.71,17771.0,25.832,25.9218,25.832,25.9055,17771.0
2018-12-20 15:35:00,31.71,31.73,31.65,31.66,18571.0,25.9055,25.9218,25.8565,25.8646,18571.0
2018-12-20 15:40:00,31.65,31.69,31.53,31.53,32719.0,25.8565,25.8891,25.7584,25.7584,32719.0
2018-12-20 15:45:00,31.53,31.59,31.45,31.47,82101.0,25.7584,25.8074,25.6931,25.7094,82101.0
2018-12-20 15:50:00,31.47,31.48,31.39,31.41,84543.0,25.7094,25.7176,25.6441,25.6604,84543.0
2018-12-20 15:55:00,31.4,31.48,31.39,31.41,114438.0,25.6522,25.7176,25.6441,25.6604,114438.0
2018-12-21 09:30:00,31.55,31.7,31.41,31.44,200891.0,25.7748,25.8973,25.6604,25.6849,200891.0
2018-12-21 09:35:00,31.56,31.92,31.54,31.9,12729.0,25.7829,26.077,25.7666,26.0607,12729.0
2018-12-21 09:40:00,31.91,31.91,31.66,31.71,30826.0,26.0689,26.0689,25.8646,25.9055,30826.0
2018-12-21 09:45:00,31.69,31.82,31.56,31.56,21447.0,25.8891,25.9953,25.7829,25.7829,21447.0
2018-12-21 09:50:00,31.54,31.54,31.41,31.42,15398.0,25.7666,25.7666,25.6604,25.6686,15398.0
2018-12-21 09:55:00,31.42,31.75,31.4,31.65,13018.0,25.6686,25.9382,25.6522,25.8565,13018.0
2018-12-21 10:00:00,31.65,31.7,31.52,31.57,13922.0,25.8565,25.8973,25.7503,25.7911,13922.0
2018-12-21 10:05:00,31.55,31.68,31.55,31.61,22661.0,25.7748,25.881,25.7748,25.8238,22661.0
2018-12-21 10:10:00,31.57,31.89,31.57,31.88,19119.0,25.7911,26.0525,25.7911,26.0444,19119.0
2018-12-21 10:15:00,31.91,32.05,31.9,32.04,14752.0,26.0689,26.1832,26.0607,26.1751,14752.0
2018-12-21 10:20:00,32.03,32.29,32.03,32.22,26828.0,26.1669,26.3793,26.1669,26.3221,26828.0
2018-12-21 10:25:00,32.21,32.21,31.88,32.05,20329.0,26.314,26.314,26.0444,26.1832,20329.0
2018-12-21 10:30:00,32.05,32.06,31.89,31.92,8068.0,26.1832,26.1914,26.0525,26.077,8068.0
2018-12-21 10:35:00,31.9,31.97,31.88,31.91,13462.0,26.0607,26.1179,26.0444,26.0689,13462.0
2018-12-21 10:40:00,31.91,31.93,31.85,31.91,10772.0,26.0689,26.0852,26.0198,26.0689,10772.0
2018-12-21 10:45:00,31.89,31.97,31.89,31.89,8566.0,26.0525,26.1179,26.0525,26.0525,8566.0
2018-12-21 10:50:00,31.88,31.88,31.77,31.79,34135.0,26.0444,26.0444,25.9545,25.9708,34135.0
2018-12-21 10:55:00,31.79,31.82,31.67,31.69,11928.0,25.9708,25.9953,25.8728,25.8891,11928.0
2018-12-21 11:00:00,31.67,31.67,31.56,31.57,14482.0,25.8728,25.8728,25.7829,25.7911,14482.0
2018-12-21 11:05:00,31.56,31.58,31.48,31.52,35062.0,25.7829,25.7993,25.7176,25.7503,35062.0
2018-12-21 11:10:00,31.53,31.57,31.47,31.51,18887.0,25.7584,25.7911,25.7094,25.7421,18887.0
2018-12-21 11:15:00,31.51,31.54,31.49,31.5,20712.0,25.7421,25.7666,25.7257,25.7339,20712.0
2018-12-21 11:20:00,31.49,31.56,31.47,31.49,16619.0,25.7257,25.7829,25.7094,25.7257,16619.0
2018-12-21 11:25:00,31.49,31.62,31.46,31.62,27232.0,25.7257,25.832,25.7012,25.832,27232.0
2018-12-21 11:30:00,31.62,31.63,31.49,31.5,36164.0,25.832,25.8401,25.7257,25.7339,36164.0
2018-12-21 11:35:00,31.5,31.52,31.44,31.46,27382.0,25.7339,25.7503,25.6849,25.7012,27382.0
2018-12-21 11:40:00,31.46,31.48,31.42,31.44,11389.0,25.7012,25.7176,25.6686,25.6849,11389.0
2018-12-21 11:45:00,31.44,31.45,31.34,31.4,10126.0,25.6849,25.6931,25.6032,25.6522,10126.0
2018-12-21 11:50:00,31.38,31.45,31.38,31.4,8860.0,25.6359,25.6931,25.6359,25.6522,8860.0
2018-12-21 11:55:00,31.41,31.41,31.32,31.36,17905.0,25.6604,25.6604,25.5869,25.6195,17905.0
2018-12-21 12:00:00,31.37,31.37,31.28,31.31,23384.0,25.6277,25.6277,25.5542,25.5787,23384.0
2018-12-21 12:05:00,31.3,31.32,31.22,31.22,23559.0,25.5705,25.5869,25.5052,25.5052,23559.0
2018-12-21 12:10:00,31.23,31.23,31.06,31.1,21238.0,25.5133,25.5133,25.3745,25.4071,21238.0
2018-12-21 12:15:00,31.09,31.16,31.04,31.04,33826.0,25.399,25.4562,25.3581,25.3581,33826.0
2018-12-21 12:20:00,31.03,31.04,30.99,30.99,21124.0,25.35,25.3581,25.3173,25.3173,21124.0
2018-12-21 12:25:00,30.99,31.05,30.95,30.98,41009.0,25.3173,25.3663,25.2846,25.3091,41009.0
2018-12-21 12:30:00,31.0,31.03,30.91,30.99,16990.0,25.3254,25.35,25.2519,25.3173,16990.0
2018-12-21 12:35:00,31.02,31.05,30.96,31.04,14618.0,25.3418,25.3663,25.2928,25.3581,14618.0
2018-12-21 12:40:00,31.03,31.04,30.9,30.92,15569.0,25.35,25.3581,25.2437,25.2601,15569.0
2018-12-21 12:45:00,30.91,31.09,30.91,31.0,19721.0,25.2519,25.399,25.2519,25.3254,19721.0
2018-12-21 12:50:00,31.01,31.04,30.93,30.94,10059.0,25.3336,25.3581,25.2683,25.2764,10059.0
2018-12-21 12:55:00,30.91,30.98,30.87,30.94,22460.0,25.2519,25.3091,25.2192,25.2764,22460.0
2018-12-21 13:00:00,30.94,30.97,30.9,30.93,43621.0,25.2764,25.3009,25.2437,25.2683,43621.0
2018-12-21 13:05:00,30.94,30.98,30.9,30.97,57627.0,25.2764,25.3091,25.2437,25.3009,57627.0
2018-12-21 13:10:00,30.95,30.98,30.84,30.87,37033.0,25.2846,25.3091,25.1947,25.2192,37033.0
2018-12-21 13:15:00,30.88,30.89,30.72,30.74,32422.0,25.2274,25.2356,25.0967,25.113,32422.0
2018-12-21 13:20:00,30.76,30.82,30.72,30.74,31901.0,25.1294,25.1784,25.0967,25.113,31901.0
2018-12-21 13:25:00,30.74,30.91,30.74,30.83,47614.0,25.113,25.2519,25.113,25.1866,47614.0
2018-12-21 13:30:00,30.83,30.9,30.82,30.86,18576.0,25.1866,25.2437,25.1784,25.2111,18576.0
2018-12-21 13:35:00,30.86,30.89,30.81,30.82,29161.0,25.2111,25.2356,25.1702,25.1784,29161.0
2018-12-21 13:40:00,30.8,30.83,30.78,30.81,29507.0,25.1621,25.1866,25.1457,25.1702,29507.0
2018-12-21 13:45:00,30.79,30.81,30.68,30.71,24077.0,25.1539,25.1702,25.064,25.0885,24077.0
2018-12-21 13:50:00,30.71,30.71,30.54,30.58,32556.0,25.0885,25.0885,24.9496,24.9823,32556.0
2018-12-21 13:55:00,30.58,30.73,30.56,30.69,48379.0,24.9823,25.1049,24.966,25.0722,48379.0
2018-12-21 14:00:00,30.68,30.71,30.63,30.69,41421.0,25.064,25.0885,25.0232,25.0722,41421.0
2018-12-21 14:05:00,30.68,30.72,30.66,30.68,15090.0,25.064,25.0967,25.0477,25.064,15090.0
2018-12-21 14:10:00,30.68,30.68,30.53,30.54,31880.0,25.064,25.064,24.9415,24.9496,31880.0
2018-12-21 14:15:00,30.55,30.65,30.55,30.65,35479.0,24.9578,25.0395,24.9578,25.0395,35479.0
2018-12-21 14:20:00,30.64,30.67,30.59,30.59,25108.0,25.0313,25.0558,24.9905,24.9905,25108.0
2018-12-21 14:25:00,30.58,30.63,30.57,30.6,19019.0,24.9823,25.0232,24.9742,24.9987,19019.0
2018-12-21 14:30:00,30.6,30.67,30.6,30.62,17574.0,24.9987,25.0558,24.9987,25.015,17574.0
2018-12-21 14:35:00,30.62,30.67,30.61,30.64,14891.0,25.015,25.0558,25.0068,25.0313,14891.0
2018-12-21 14:40:00,30.63,30.65,30.5,30.51,14150.0,25.0232,25.0395,24.917,24.9251,14150.0
2018-12-21 14:45:00,30.51,30.52,30.48,30.52,15791.0,24.9251,24.9333,24.9006,24.9333,15791.0
2018-12-21 14:50:00,30.53,30.66,30.52,30.53,11550.0,24.9415,25.0477,24.9333,24.9415,11550.0
2018-12-21 14:55:00,30.52,30.55,30.47,30.52,16076.0,24.9333,24.9578,24.8925,24.9333,16076.0
2018-12-21 15:00:00,30.53,30.65,30.53,30.59,13541.0,24.9415,25.0395,24.9415,24.9905,13541.0
2018-12-21 15:05:00,30.59,30.59,30.52,30.54,12939.0,24.9905,24.9905,24.9333,24.9496,12939.0
2018-12-21 15:10:00,30.54,30.54,30.41,30.42,21855.0,24.9496,24.9496,24.8434,24.8516,21855.0
2018-12-21 15:15:00,30.42,30.42,30.32,30.35,28013.0,24.8516,24.8516,24.7699,24.7944,28013.0
2018-12-21 15:20:00,30.36,30.42,30.34,30.36,21040.0,24.8026,24.8516,24.7863,24.8026,21040.0
2018-12-21 15:25:00,30.36,30.38,30.31,30.31,24106.0,24.8026,24.8189,24.7617,24.7617,24106.0
2018-12-21 15:30:00,30.32,30.37,30.29,30.32,39446.0,24.7699,24.8108,24.7454,24.7699,39446.0
2018-12-21 15:35:00,30.31,30.31,30.21,30.21,44297.0,24.7617,24.7617,24.6801,24.6801,44297.0
2018-12-21 15:40:00,30.21,30.28,30.17,30.28,98020.0,24.6801,24.7372,24.6474,24.7372,98020.0
2018-12-21 15:45:00,30.28,30.39,30.28,30.31,82333.0,24.7372,24.8271,24.7372,24.7617,82333.0
2018-12-21 15:50:00,30.3,30.31,30.21,30.3,83746.0,24.7536,24.7617,24.6801,24.7536,83746.0
2018-12-21 15:55:00,30.31,30.35,30.25,30.33,173890.0,24.7617,24.7944,24.7127,24.7781,173890.0
2018-12-24 09:30:00,30.26,30.26,29.85,29.91,29835.0,24.7209,24.7209,24.386,24.435,29835.0
2018-12-24 09:35:00,29.92,30.07,29.8,30.07,10342.0,24.4431,24.5657,24.3451,24.5657,10342.0
2018-12-24 09:40:00,30.05,30.14,29.84,29.94,11428.0,24.5493,24.6229,24.3778,24.4595,11428.0
2018-12-24 09:45:00,29.97,30.0,29.87,29.98,9652.0,24.484,24.5085,24.4023,24.4922,9652.0
2018-12-24 09:50:00,29.99,30.17,29.87,29.92,11898.0,24.5003,24.6474,24.4023,24.4431,11898.0
2018-12-24 09:55:00,29.92,29.98,29.88,29.97,18884.0,24.4431,24.4922,24.4105,24.484,18884.0
2018-12-24 10:00:00,29.96,30.04,29.91,29.98,18311.0,24.4758,24.5412,24.435,24.4922,18311.0
2018-12-24 10:05:00,29.95,29.97,29.69,29.75,67671.0,24.4676,24.484,24.2552,24.3043,67671.0
2018-12-24 10:10:00,29.75,30.01,29.75,30.01,10429.0,24.3043,24.5167,24.3043,24.5167,10429.0
2018-12-24 10:15:00,29.98,30.0,29.78,29.86,8624.0,24.4922,24.5085,24.3288,24.3941,8624.0
2018-12-24 10:20:00,29.91,30.05,29.85,30.04,17091.0,24.435,24.5493,24.386,24.5412,17091.0
2018-12-24 10:25:00,30.03,30.16,29.99,30.06,20284.0,24.533,24.6392,24.5003,24.5575,20284.0
2018-12-24 10:30:00,30.09,30.15,30.06,30.08,17650.0,24.582,24.631,24.5575,24.5738,17650.0
2018-12-24 10:35:00,30.05,30.24,30.05,30.19,20583.0,24.5493,24.7046,24.5493,24.6637,20583.0
2018-12-24 10:40:00,30.21,30.37,30.2,30.22,19542.0,24.6801,24.8108,24.6719,24.6882,19542.0
2018-12-24 10:45:00,30.23,30.23,30.11,30.16,11224.0,24.6964,24.6964,24.5984,24.6392,11224.0
2018-12-24 10:50:00,30.14,30.23,30.09,30.23,9367.0,24.6229,24.6964,24.582,24.6964,9367.0
2018-12-24 10:55:00,30.21,30.21,30.11,30.2,9552.0,24.6801,24.6801,24.5984,24.6719,9552.0
2018-12-24 11:00:00,30.2,30.32,30.17,30.17,13362.0,24.6719,24.7699,24.6474,24.6474,13362.0
2018-12-24 11:05:00,30.17,30.2,30.09,30.19,8557.0,24.6474,24.6719,24.582,24.6637,8557.0
2018-12-24 11:10:00,30.19,30.3,30.15,30.3,10881.0,24.6637,24.7536,24.631,24.7536,10881.0
2018-12-24 11:15:00,30.32,30.32,30.14,30.2,13339.0,24.7699,24.7699,24.6229,24.6719,13339.0
2018-12-24 11:20:00,30.21,30.28,30.11,30.11,9378.0,24.6801,24.7372,24.5984,24.5984,9378.0
2018-12-24 11:25:00,30.14,30.17,30.07,30.16,13641.0,24.6229,24.6474,24.5657,24.6392,13641.0
2018-12-24 11:30:00,30.12,30.19,30.11,30.15,9007.0,24.6065,24.6637,24.5984,24.631,9007.0
2018-12-24 11:35:00,30.14,30.21,30.12,30.18,7600.0,24.6229,24.6801,24.6065,24.6555,7600.0
2018-12-24 11:40:00,30.17,30.34,30.17,30.34,11449.0,24.6474,24.7863,24.6474,24.7863,11449.0
2018-12-24 11:45:00,30.34,30.34,30.17,30.19,7750.0,24.7863,24.7863,24.6474,24.6637,7750.0
2018-12-24 11:50:00,30.18,30.22,30.11,30.22,11963.0,24.6555,24.6882,24.5984,24.6882,11963.0
2018-12-24 11:55:00,30.21,30.3,30.18,30.2,14449.0,24.6801,24.7536,24.6555,24.6719,14449.0
2018-12-24 12:00:00,30.21,30.3,30.18,30.25,10082.0,24.6801,24.7536,24.6555,24.7127,10082.0
2018-12-24 12:05:00,30.22,30.24,30.15,30.15,6378.0,24.6882,24.7046,24.631,24.631,6378.0
2018-12-24 12:10:00,30.16,30.16,30.04,30.1,15673.0,24.6392,24.6392,24.5412,24.5902,15673.0
2018-12-24 12:15:00,30.11,30.18,30.1,30.14,7369.0,24.5984,24.6555,24.5902,24.6229,7369.0
2018-12-24 12:20:00,30.13,30.2,30.08,30.2,15353.0,24.6147,24.6719,24.5738,24.6719,15353.0
2018-12-24 12:25:00,30.21,30.34,30.12,30.16,9519.0,24.6801,24.7863,24.6065,24.6392,9519.0
2018-12-24 12:30:00,30.21,30.27,30.1,30.19,11888.0,24.6801,24.7291,24.5902,24.6637,11888.0
2018-12-24 12:35:00,30.17,30.2,30.09,30.09,11526.0,24.6474,24.6719,24.582,24.582,11526.0
2018-12-24 12:40:00,30.11,30.14,30.04,30.1,19891.0,24.5984,24.6229,24.5412,24.5902,19891.0
2018-12-24 12:45:00,30.1,30.1,29.98,29.98,33617.0,24.5902,24.5902,24.4922,24.4922,33617.0
2018-12-24 12:50:00,29.98,29.99,29.78,29.83,35966.0,24.4922,24.5003,24.3288,24.3696,35966.0
2018-12-24 12:55:00,29.83,29.83,29.75,29.78,67009.0,24.3696,24.3696,24.3043,24.3288,67009.0
2018-12-26 09:30:00,30.04,30.25,30.0,30.11,7736.0,24.5412,24.7127,24.5085,24.5984,7736.0
2018-12-26 09:35:00,30.11,30.25,29.98,30.22,15002.0,24.5984,24.7127,24.4922,24.6882,15002.0
2018-12-26 09:40:00,30.17,30.26,30.15,30.24,6324.0,24.6474,24.7209,24.631,24.7046,6324.0
2018-12-26 09:45:00,30.18,30.21,30.07,30.1,8453.0,24.6555,24.6801,24.5657,24.5902,8453.0
2018-12-26 09:50:00,30.12,30.21,30.08,30.19,17702.0,24.6065,24.6801,24.5738,24.6637,17702.0
2018-12-26 09:55:00,30.2,30.2,30.09,30.14,48243.0,24.6719,24.6719,24.582,24.6229,48243.0
2018-12-26 10:00:00,30.15,30.31,30.14,30.28,16367.0,24.631,24.7617,24.6229,24.7372,16367.0
2018-12-26 10:05:00,30.29,30.33,30.26,30.32,37652.0,24.7454,24.7781,24.7209,24.7699,37652.0
2018-12-26 10:10:00,30.33,30.35,30.18,30.2,41312.0,24.7781,24.7944,24.6555,24.6719,41312.0
2018-12-26 10:15:00,30.18,30.3,30.15,30.25,13207.0,24.6555,24.7536,24.631,24.7127,13207.0
2018-12-26 10:20:00,30.24,30.45,30.24,30.42,10160.0,24.7046,24.8761,24.7046,24.8516,10160.0
2018-12-26 10:25:00,30.44,30.58,30.42,30.49,17884.0,24.868,24.9823,24.8516,24.9088,17884.0
2018-12-26 10:30:00,30.48,30.54,30.43,30.44,20066.0,24.9006,24.9496,24.8598,24.868,20066.0
2018-12-26 10:35:00,30.45,30.46,30.35,30.44,10518.0,24.8761,24.8843,24.7944,24.868,10518.0
2018-12-26 10:40:00,30.43,30.47,30.38,30.44,21446.0,24.8598,24.8925,24.8189,24.868,21446.0
2018-12-26 10:45:00,30.44,30.52,30.44,30.45,17010.0,24.868,24.9333,24.868,24.8761,17010.0
2018-12-26 10:50:00,30.48,30.53,30.4,30.4,9065.0,24.9006,24.9415,24.8353,24.8353,9065.0
2018-12-26 10:55:00,30.45,30.45,30.32,30.35,23285.0,24.8761,24.8761,24.7699,24.7944,23285.0
2018-12-26 11:00:00,30.36,30.46,30.34,30.43,21049.0,24.8026,24.8843,24.7863,24.8598,21049.0
2018-12-26 11:05:00,30.43,30.54,30.39,30.45,13593.0,24.8598,24.9496,24.8271,24.8761,13593.0
2018-12-26 11:10:00,30.45,30.48,30.39,30.4,48062.0,24.8761,24.9006,24.8271,24.8353,48062.0
2018-12-26 11:15:00,30.4,30.57,30.38,30.57,13579.0,24.8353,24.9742,24.8189,24.9742,13579.0
2018-12-26 11:20:00,30.59,30.61,30.51,30.56,10730.0,24.9905,25.0068,24.9251,24.966,10730.0
2018-12-26 11:25:00,30.53,30.63,30.52,30.61,16847.0,24.9415,25.0232,24.9333,25.0068,16847.0
2018-12-26 11:30:00,30.61,30.66,30.58,30.61,8941.0,25.0068,25.0477,24.9823,25.0068,8941.0
2018-12-26 11:35:00,30.61,30.65,30.58,30.64,10145.0,25.0068,25.0395,24.9823,25.0313,10145.0
2018-12-26 11:40:00,30.65,30.73,30.6,30.69,89237.0,25.0395,25.1049,24.9987,25.0722,89237.0
2018-12-26 11:45:00,30.67,30.73,30.66,30.72,12654.0,25.0558,25.1049,25.0477,25.0967,12654.0
2018-12-26 11:50:00,30.72,30.77,30.71,30.74,5446.0,25.0967,25.1375,25.0885,25.113,5446.0
2018-12-26 11:55:00,30.74,30.83,30.74,30.83,6217.0,25.113,25.1866,25.113,25.1866,6217.0
2018-12-26 12:00:00,30.84,30.87,30.8,30.82,7939.0,25.1947,25.2192,25.1621,25.1784,7939.0
2018-12-26 12:05:00,30.82,30.95,30.81,30.94,16248.0,25.1784,25.2846,25.1702,25.2764,16248.0
2018-12-26 12:10:00,30.93,31.05,30.93,31.01,13625.0,25.2683,25.3663,25.2683,25.3336,13625.0
2018-12-26 12:15:00,30.99,31.02,30.9,30.92,11000.0,25.3173,25.3418,25.2437,25.2601,11000.0
2018-12-26 12:20:00,30.92,30.94,30.86,30.92,18415.0,25.2601,25.2764,25.2111,25.2601,18415.0
2018-12-26 12:25:00,30.93,30.96,30.88,30.89,6903.0,25.2683,25.2928,25.2274,25.2356,6903.0
2018-12-26 12:30:00,30.9,30.97,30.86,30.96,5250.0,25.2437,25.3009,25.2111,25.2928,5250.0
2018-12-26 12:35:00,30.96,31.03,30.94,30.99,7547.0,25.2928,25.35,25.2764,25.3173,7547.0
2018-12-26 12:40:00,31.02,31.03,30.99,31.0,6325.0,25.3418,25.35,25.3173,25.3254,6325.0
2018-12-26 12:45:00,31.0,31.06,30.91,30.92,9871.0,25.3254,25.3745,25.2519,25.2601,9871.0
2018-12-26 12:50:00,30.94,30.99,30.93,30.98,8938.0,25.2764,25.3173,25.2683,25.3091,8938.0
2018-12-26 12:55:00,30.98,30.98,30.87,30.9,10426.0,25.3091,25.3091,25.2192,25.2437,10426.0
2018-12-26 13:00:00,30.9,30.95,30.86,30.93,12801.0,25.2437,25.2846,25.2111,25.2683,12801.0
2018-12-26 13:05:00,30.92,30.92,30.83,30.86,6420.0,25.2601,25.2601,25.1866,25.2111,6420.0
2018-12-26 13:10:00,30.85,30.89,30.79,30.82,6862.0,25.2029,25.2356,25.1539,25.1784,6862.0
2018-12-26 13:15:00,30.8,30.82,30.78,30.8,10242.0,25.1621,25.1784,25.1457,25.1621,10242.0
2018-12-26 13:20:00,30.79,30.85,30.77,30.81,10845.0,25.1539,25.2029,25.1375,25.1702,10845.0
2018-12-26 13:25:00,30.82,30.89,30.79,30.85,6010.0,25.1784,25.2356,25.1539,25.2029,6010.0
2018-12-26 13:30:00,30.86,30.87,30.84,30.85,7848.0,25.2111,25.2192,25.1947,25.2029,7848.0
2018-12-26 13:35:00,30.85,30.91,30.84,30.91,9856.0,25.2029,25.2519,25.1947,25.2519,9856.0
2018-12-26 13:40:00,30.91,30.95,30.9,30.93,10717.0,25.2519,25.2846,25.2437,25.2683,10717.0
2018-12-26 13:45:00,30.91,30.98,30.9,30.96,11229.0,25.2519,25.3091,25.2437,25.2928,11229.0
2018-12-26 13:50:00,30.97,31.07,30.97,31.05,8083.0,25.3009,25.3826,25.3009,25.3663,8083.0
2018-12-26 13:55:00,31.04,31.14,31.02,31.13,18710.0,25.3581,25.4398,25.3418,25.4316,18710.0
2018-12-26 14:00:00,31.13,31.36,31.13,31.34,15950.0,25.4316,25.6195,25.4316,25.6032,15950.0
2018-12-26 14:05:00,31.33,31.34,31.26,31.34,22039.0,25.595,25.6032,25.5378,25.6032,22039.0
2018-12-26 14:10:00,31.3,31.34,31.22,31.22,9813.0,25.5705,25.6032,25.5052,25.5052,9813.0
2018-12-26 14:15:00,31.21,31.25,31.05,31.1,26325.0,25.497,25.5297,25.3663,25.4071,26325.0
2018-12-26 14:20:00,31.1,31.12,31.03,31.08,11192.0,25.4071,25.4235,25.35,25.3908,11192.0
2018-12-26 14:25:00,31.08,31.11,31.02,31.09,16319.0,25.3908,25.4153,25.3418,25.399,16319.0
2018-12-26 14:30:00,31.08,31.29,31.08,31.22,16392.0,25.3908,25.5624,25.3908,25.5052,16392.0
2018-12-26 14:35:00,31.23,31.23,31.09,31.1,9908.0,25.5133,25.5133,25.399,25.4071,9908.0
2018-12-26 14:40:00,31.12,31.14,31.03,31.07,7556.0,25.4235,25.4398,25.35,25.3826,7556.0
2018-12-26 14:45:00,31.07,31.07,31.0,31.05,12026.0,25.3826,25.3826,25.3254,25.3663,12026.0
2018-12-26 14:50:00,31.05,31.1,31.04,31.08,9150.0,25.3663,25.4071,25.3581,25.3908,9150.0
2018-12-26 14:55:00,31.07,31.14,31.05,31.11,9122.0,25.3826,25.4398,25.3663,25.4153,9122.0
2018-12-26 15:00:00,31.11,31.13,31.08,31.09,8114.0,25.4153,25.4316,25.3908,25.399,8114.0
2018-12-26 15:05:00,31.06,31.14,31.06,31.12,11584.0,25.3745,25.4398,25.3745,25.4235,11584.0
2018-12-26 15:10:00,31.11,31.2,31.1,31.18,12259.0,25.4153,25.4888,25.4071,25.4725,12259.0
2018-12-26 15:15:00,31.2,31.23,31.14,31.19,22480.0,25.4888,25.5133,25.4398,25.4807,22480.0
2018-12-26 15:20:00,31.18,31.25,31.18,31.25,16922.0,25.4725,25.5297,25.4725,25.5297,16922.0
2018-12-26 15:25:00,31.25,31.31,31.25,31.3,15878.0,25.5297,25.5787,25.5297,25.5705,15878.0
2018-12-26 15:30:00,31.3,31.34,31.26,31.28,19013.0,25.5705,25.6032,25.5378,25.5542,19013.0
2018-12-26 15:35:00,31.27,31.39,31.26,31.39,22824.0,25.546,25.6441,25.5378,25.6441,22824.0
2018-12-26 15:40:00,31.39,31.51,31.34,31.51,40696.0,25.6441,25.7421,25.6032,25.7421,40696.0
2018-12-26 15:45:00,31.52,31.55,31.38,31.43,50417.0,25.7503,25.7748,25.6359,25.6767,50417.0
2018-12-26 15:50:00,31.43,31.54,31.42,31.54,51194.0,25.6767,25.7666,25.6686,25.7666,51194.0
2018-12-26 15:55:00,31.54,31.63,31.53,31.59,85708.0,25.7666,25.8401,25.7584,25.8074,85708.0
2018-12-27 09:30:00,31.14,31.39,31.04,31.34,9022.0,25.4398,25.6441,25.3581,25.6032,9022.0
2018-12-27 09:35:00,31.22,31.29,31.09,31.09,3069.0,25.5052,25.5624,25.399,25.399,3069.0
2018-12-27 09:40:00,31.17,31.17,30.67,30.68,17547.0,25.4643,25.4643,25.0558,25.064,17547.0
2018-12-27 09:45:00,30.71,30.94,30.5,30.5,14370.0,25.0885,25.2764,24.917,24.917,14370.0
2018-12-27 09:50:00,30.51,30.61,30.44,30.61,6985.0,24.9251,25.0068,24.868,25.0068,6985.0
2018-12-27 09:55:00,30.59,30.74,30.57,30.71,12802.0,24.9905,25.113,24.9742,25.0885,12802.0
2018-12-27 10:00:00,30.74,30.82,30.58,30.68,18094.0,25.113,25.1784,24.9823,25.064,18094.0
2018-12-27 10:05:00,30.69,30.72,30.5,30.5,27593.0,25.0722,25.0967,24.917,24.917,27593.0
2018-12-27 10:10:00,30.53,30.56,30.35,30.48,23246.0,24.9415,24.966,24.7944,24.9006,23246.0
2018-12-27 10:15:00,30.48,30.56,30.46,30.49,12898.0,24.9006,24.966,24.8843,24.9088,12898.0
2018-12-27 10:20:00,30.46,30.48,30.33,30.33,10630.0,24.8843,24.9006,24.7781,24.7781,10630.0
2018-12-27 10:25:00,30.36,30.4,30.32,30.34,10303.0,24.8026,24.8353,24.7699,24.7863,10303.0
2018-12-27 10:30:00,30.35,30.71,30.18,30.71,25419.0,24.7944,25.0885,24.6555,25.0885,25419.0
2018-12-27 10:35:00,30.72,30.77,30.61,30.63,10300.0,25.0967,25.1375,25.0068,25.0232,10300.0
2018-12-27 10:40:00,30.6,30.74,30.59,30.72,15840.0,24.9987,25.113,24.9905,25.0967,15840.0
2018-12-27 10:45:00,30.71,31.0,30.65,30.85,248020.0,25.0885,25.3254,25.0395,25.2029,248020.0
2018-12-27 10:50:00,30.83,30.84,30.7,30.83,16231.0,25.1866,25.1947,25.0804,25.1866,16231.0
2018-12-27 10:55:00,30.82,30.87,30.78,30.82,13949.0,25.1784,25.2192,25.1457,25.1784,13949.0
2018-12-27 11:00:00,30.85,30.85,30.74,30.78,14361.0,25.2029,25.2029,25.113,25.1457,14361.0
2018-12-27 11:05:00,30.76,30.77,30.67,30.71,13614.0,25.1294,25.1375,25.0558,25.0885,13614.0
2018-12-27 11:10:00,30.71,30.73,30.6,30.62,18674.0,25.0885,25.1049,24.9987,25.015,18674.0
2018-12-27 11:15:00,30.61,30.74,30.6,30.74,9500.0,25.0068,25.113,24.9987,25.113,9500.0
2018-12-27 11:20:00,30.72,30.78,30.68,30.73,13478.0,25.0967,25.1457,25.064,25.1049,13478.0
2018-12-27 11:25:00,30.73,30.74,30.65,30.66,13641.0,25.1049,25.113,25.0395,25.0477,13641.0
2018-12-27 11:30:00,30.67,30.77,30.65,30.66,10631.0,25.0558,25.1375,25.0395,25.0477,10631.0
2018-12-27 11:35:00,30.66,30.67,30.6,30.62,16602.0,25.0477,25.0558,24.9987,25.015,16602.0
2018-12-27 11:40:00,30.61,30.61,30.41,30.41,18410.0,25.0068,25.0068,24.8434,24.8434,18410.0
2018-12-27 11:45:00,30.4,30.43,30.38,30.41,8683.0,24.8353,24.8598,24.8189,24.8434,8683.0
2018-12-27 11:50:00,30.4,30.48,30.4,30.4,5526.0,24.8353,24.9006,24.8353,24.8353,5526.0
2018-12-27 11:55:00,30.42,30.51,30.38,30.48,7500.0,24.8516,24.9251,24.8189,24.9006,7500.0
2018-12-27 12:00:00,30.47,30.47,30.31,30.33,11415.0,24.8925,24.8925,24.7617,24.7781,11415.0
2018-12-27 12:05:00,30.31,30.34,30.25,30.3,15028.0,24.7617,24.7863,24.7127,24.7536,15028.0
2018-12-27 12:10:00,30.28,30.34,30.25,30.28,8600.0,24.7372,24.7863,24.7127,24.7372,8600.0
2018-12-27 12:15:00,30.29,30.35,30.28,30.33,12762.0,24.7454,24.7944,24.7372,24.7781,12762.0
2018-12-27 12:20:00,30.33,30.33,30.25,30.33,13603.0,24.7781,24.7781,24.7127,24.7781,13603.0
2018-12-27 12:25:00,30.31,30.34,30.23,30.23,18919.0,24.7617,24.7863,24.6964,24.6964,18919.0
2018-12-27 12:30:00,30.21,30.22,30.13,30.18,12760.0,24.6801,24.6882,24.6147,24.6555,12760.0
2018-12-27 12:35:00,30.17,30.22,30.13,30.18,13811.0,24.6474,24.6882,24.6147,24.6555,13811.0
2018-12-27 12:40:00,30.19,30.22,30.09,30.11,10243.0,24.6637,24.6882,24.582,24.5984,10243.0
2018-12-27 12:45:00,30.13,30.13,30.07,30.08,13042.0,24.6147,24.6147,24.5657,24.5738,13042.0
2018-12-27 12:50:00,30.07,30.21,30.07,30.21,11265.0,24.5657,24.6801,24.5657,24.6801,11265.0
2018-12-27 12:55:00,30.22,30.32,30.14,30.3,17881.0,24.6882,24.7699,24.6229,24.7536,17881.0
2018-12-27 13:00:00,30.3,30.33,30.24,30.3,19138.0,24.7536,24.7781,24.7046,24.7536,19138.0
2018-12-27 13:05:00,30.32,30.36,30.31,30.32,10463.0,24.7699,24.8026,24.7617,24.7699,10463.0
2018-12-27 13:10:00,30.32,30.34,30.24,30.27,12076.0,24.7699,24.7863,24.7046,24.7291,12076.0
2018-12-27 13:15:00,30.28,30.31,30.22,30.23,10483.0,24.7372,24.7617,24.6882,24.6964,10483.0
2018-12-27 13:20:00,30.23,30.23,30.17,30.19,12444.0,24.6964,24.6964,24.6474,24.6637,12444.0
2018-12-27 13:25:00,30.19,30.22,30.1,30.1,6745.0,24.6637,24.6882,24.5902,24.5902,6745.0
2018-12-27 13:30:00,30.1,30.19,30.1,30.18,8391.0,24.5902,24.6637,24.5902,24.6555,8391.0
2018-12-27 13:35:00,30.18,30.2,30.14,30.14,8244.0,24.6555,24.6719,24.6229,24.6229,8244.0
2018-12-27 13:40:00,30.13,30.15,30.11,30.12,8552.0,24.6147,24.631,24.5984,24.6065,8552.0
2018-12-27 13:45:00,30.12,30.12,30.06,30.09,12051.0,24.6065,24.6065,24.5575,24.582,12051.0
2018-12-27 13:50:00,30.09,30.1,29.98,30.03,86742.0,24.582,24.5902,24.4922,24.533,86742.0
2018-12-27 13:55:00,30.03,30.1,30.02,30.1,11985.0,24.533,24.5902,24.5248,24.5902,11985.0
2018-12-27 14:00:00,30.08,30.08,29.98,30.07,12410.0,24.5738,24.5738,24.4922,24.5657,12410.0
2018-12-27 14:05:00,30.08,30.11,30.04,30.05,11254.0,24.5738,24.5984,24.5412,24.5493,11254.0
2018-12-27 14:10:00,30.03,30.07,30.03,30.05,12072.0,24.533,24.5657,24.533,24.5493,12072.0
2018-12-27 14:15:00,30.04,30.04,29.99,30.0,9522.0,24.5412,24.5412,24.5003,24.5085,9522.0
2018-12-27 14:20:00,30.0,30.08,30.0,30.04,9306.0,24.5085,24.5738,24.5085,24.5412,9306.0
2018-12-27 14:25:00,30.04,30.11,29.99,30.11,11213.0,24.5412,24.5984,24.5003,24.5984,11213.0
2018-12-27 14:30:00,30.12,30.13,30.02,30.06,16871.0,24.6065,24.6147,24.5248,24.5575,16871.0
2018-12-27 14:35:00,30.07,30.11,30.06,30.09,10013.0,24.5657,24.5984,24.5575,24.582,10013.0
2018-12-27 14:40:00,30.11,30.24,30.1,30.23,21773.0,24.5984,24.7046,24.5902,24.6964,21773.0
2018-12-27 14:45:00,30.23,30.24,30.08,30.12,16070.0,24.6964,24.7046,24.5738,24.6065,16070.0
2018-12-27 14:50:00,30.11,30.21,30.06,30.18,26498.0,24.5984,24.6801,24.5575,24.6555,26498.0
2018-12-27 14:55:00,30.17,30.18,30.1,30.15,16987.0,24.6474,24.6555,24.5902,24.631,16987.0
2018-12-27 15:00:00,30.17,30.17,30.05,30.1,13634.0,24.6474,24.6474,24.5493,24.5902,13634.0
2018-12-27 15:05:00,30.1,30.15,30.05,30.12,14191.0,24.5902,24.631,24.5493,24.6065,14191.0
2018-12-27 15:10:00,30.12,30.26,30.1,30.24,24683.0,24.6065,24.7209,24.5902,24.7046,24683.0
2018-12-27 15:15:00,30.26,30.26,30.2,30.21,14856.0,24.7209,24.7209,24.6719,24.6801,14856.0
2018-12-27 15:20:00,30.21,30.4,30.21,30.4,27520.0,24.6801,24.8353,24.6801,24.8353,27520.0
2018-12-27 15:25:00,30.41,30.52,30.38,30.51,22904.0,24.8434,24.9333,24.8189,24.9251,22904.0
2018-12-27 15:30:00,30.52,30.58,30.42,30.56,36865.0,24.9333,24.9823,24.8516,24.966,36865.0
2018-12-27 15:35:00,30.57,30.68,30.57,30.64,32024.0,24.9742,25.064,24.9742,25.0313,32024.0
2018-12-27 15:40:00,30.65,30.8,30.65,30.78,42890.0,25.0395,25.1621,25.0395,25.1457,42890.0
2018-12-27 15:45:00,30.76,30.77,30.65,30.69,55366.0,25.1294,25.1375,25.0395,25.0722,55366.0
2018-12-27 15:50:00,30.69,30.69,30.54,30.58,50210.0,25.0722,25.0722,24.9496,24.9823,50210.0
2018-12-27 15:55:00,30.57,30.92,30.57,30.88,229475.0,24.9742,25.2601,24.9742,25.2274,229475.0
2018-12-28 09:30:00,30.97,31.51,30.91,31.31,28580.0,25.3009,25.7421,25.2519,25.5787,28580.0
2018-12-28 09:35:00,31.26,31.39,31.09,31.38,11319.0,25.5378,25.6441,25.399,25.6359,11319.0
2018-12-28 09:40:00,31.33,31.79,31.28,31.72,13657.0,25.595,25.9708,25.5542,25.9136,13657.0
2018-12-28 09:45:00,31.74,31.8,31.51,31.51,22232.0,25.93,25.979,25.7421,25.7421,22232.0
2018-12-28 09:50:00,31.54,31.59,31.34,31.39,13438.0,25.7666,25.8074,25.6032,25.6441,13438.0
2018-12-28 09:55:00,31.39,31.45,31.24,31.45,12404.0,25.6441,25.6931,25.5215,25.6931,12404.0
2018-12-28 10:00:00,31.46,31.46,31.1,31.1,12117.0,25.7012,25.7012,25.4071,25.4071,12117.0
2018-12-28 10:05:00,31.14,31.43,31.14,31.26,48846.0,25.4398,25.6767,25.4398,25.5378,48846.0
2018-12-28 10:10:00,31.23,31.24,31.11,31.11,9550.0,25.5133,25.5215,25.4153,25.4153,9550.0
2018-12-28 10:15:00,31.15,31.22,31.1,31.12,10627.0,25.448,25.5052,25.4071,25.4235,10627.0
2018-12-28 10:20:00,31.1,31.12,30.89,30.89,18883.0,25.4071,25.4235,25.2356,25.2356,18883.0
2018-12-28 10:25:00,30.93,30.93,30.77,30.82,11482.0,25.2683,25.2683,25.1375,25.1784,11482.0
2018-12-28 10:30:00,30.83,30.98,30.81,30.98,33999.0,25.1866,25.3091,25.1702,25.3091,33999.0
2018-12-28 10:35:00,30.95,30.95,30.8,30.87,33764.0,25.2846,25.2846,25.1621,25.2192,33764.0
2018-12-28 10:40:00,30.87,31.02,30.87,30.92,15094.0,25.2192,25.3418,25.2192,25.2601,15094.0
2018-12-28 10:45:00,30.91,31.1,30.91,31.05,29041.0,25.2519,25.4071,25.2519,25.3663,29041.0
2018-12-28 10:50:00,31.05,31.16,31.02,31.07,22507.0,25.3663,25.4562,25.3418,25.3826,22507.0
2018-12-28 10:55:00,31.03,31.1,31.03,31.07,5815.0,25.35,25.4071,25.35,25.3826,5815.0
2018-12-28 11:00:00,31.05,31.05,30.92,30.98,7957.0,25.3663,25.3663,25.2601,25.3091,7957.0
2018-12-28 11:05:00,30.98,31.0,30.91,31.0,10760.0,25.3091,25.3254,25.2519,25.3254,10760.0
2018-12-28 11:10:00,30.98,31.05,30.96,30.97,8901.0,25.3091,25.3663,25.2928,25.3009,8901.0
2018-12-28 11:15:00,30.97,31.07,30.94,31.03,28205.0,25.3009,25.3826,25.2764,25.35,28205.0
2018-12-28 11:20:00,31.01,31.01,30.86,30.87,10992.0,25.3336,25.3336,25.2111,25.2192,10992.0
2018-12-28 11:25:00,30.87,30.92,30.83,30.89,12631.0,25.2192,25.2601,25.1866,25.2356,12631.0
2018-12-28 11:30:00,30.88,31.01,30.87,30.99,9607.0,25.2274,25.3336,25.2192,25.3173,9607.0
2018-12-28 11:35:00,30.99,31.15,30.96,31.13,30512.0,25.3173,25.448,25.2928,25.4316,30512.0
2018-12-28 11:40:00,31.12,31.16,31.02,31.02,19141.0,25.4235,25.4562,25.3418,25.3418,19141.0
2018-12-28 11:45:00,31.01,31.01,30.93,30.96,6523.0,25.3336,25.3336,25.2683,25.2928,6523.0
2018-12-28 11:50:00,30.96,31.03,30.92,31.01,9902.0,25.2928,25.35,25.2601,25.3336,9902.0
2018-12-28 11:55:00,30.98,31.06,30.98,31.04,12762.0,25.3091,25.3745,25.3091,25.3581,12762.0
2018-12-28 12:00:00,31.06,31.23,31.06,31.23,14153.0,25.3745,25.5133,25.3745,25.5133,14153.0
2018-12-28 12:05:00,31.21,31.24,31.19,31.21,7285.0,25.497,25.5215,25.4807,25.497,7285.0
2018-12-28 12:10:00,31.21,31.22,31.11,31.13,7119.0,25.497,25.5052,25.4153,25.4316,7119.0
2018-12-28 12:15:00,31.13,31.13,31.05,31.13,23138.0,25.4316,25.4316,25.3663,25.4316,23138.0
2018-12-28 12:20:00,31.13,31.18,31.1,31.16,18710.0,25.4316,25.4725,25.4071,25.4562,18710.0
2018-12-28 12:25:00,31.14,31.14,31.07,31.14,17906.0,25.4398,25.4398,25.3826,25.4398,17906.0
2018-12-28 12:30:00,31.14,31.16,31.12,31.12,12330.0,25.4398,25.4562,25.4235,25.4235,12330.0
2018-12-28 12:35:00,31.12,31.13,31.08,31.12,6428.0,25.4235,25.4316,25.3908,25.4235,6428.0
2018-12-28 12:40:00,31.13,31.16,31.12,31.14,3950.0,25.4316,25.4562,25.4235,25.4398,3950.0
2018-12-28 12:45:00,31.14,31.16,31.09,31.1,7589.0,25.4398,25.4562,25.399,25.4071,7589.0
2018-12-28 12:50:00,31.11,31.14,31.05,31.12,4842.0,25.4153,25.4398,25.3663,25.4235,4842.0
2018-12-28 12:55:00,31.12,31.12,31.02,31.02,7639.0,25.4235,25.4235,25.3418,25.3418,7639.0
2018-12-28 13:00:00,31.04,31.06,30.99,31.0,7404.0,25.3581,25.3745,25.3173,25.3254,7404.0
2018-12-28 13:05:00,31.0,31.07,30.97,31.06,11806.0,25.3254,25.3826,25.3009,25.3745,11806.0
2018-12-28 13:10:00,31.07,31.08,31.03,31.06,4732.0,25.3826,25.3908,25.35,25.3745,4732.0
2018-12-28 13:15:00,31.05,31.07,31.03,31.05,3328.0,25.3663,25.3826,25.35,25.3663,3328.0
2018-12-28 13:20:00,31.04,31.07,31.0,31.01,8811.0,25.3581,25.3826,25.3254,25.3336,8811.0
2018-12-28 13:25:00,31.01,31.05,30.99,31.02,8796.0,25.3336,25.3663,25.3173,25.3418,8796.0
2018-12-28 13:30:00,31.0,31.02,30.96,31.0,6648.0,25.3254,25.3418,25.2928,25.3254,6648.0
2018-12-28 13:35:00,31.01,31.02,30.98,31.02,10264.0,25.3336,25.3418,25.3091,25.3418,10264.0
2018-12-28 13:40:00,31.02,31.12,31.02,31.05,9342.0,25.3418,25.4235,25.3418,25.3663,9342.0
2018-12-28 13:45:00,31.05,31.16,31.05,31.14,5193.0,25.3663,25.4562,25.3663,25.4398,5193.0
2018-12-28 13:50:00,31.16,31.26,31.1,31.14,20299.0,25.4562,25.5378,25.4071,25.4398,20299.0
2018-12-28 13:55:00,31.13,31.24,31.11,31.21,16489.0,25.4316,25.5215,25.4153,25.497,16489.0
2018-12-28 14:00:00,31.2,31.29,31.2,31.28,8569.0,25.4888,25.5624,25.4888,25.5542,8569.0
2018-12-28 14:05:00,31.26,31.32,31.25,31.31,11492.0,25.5378,25.5869,25.5297,25.5787,11492.0
2018-12-28 14:10:00,31.31,31.35,31.28,31.35,8938.0,25.5787,25.6114,25.5542,25.6114,8938.0
2018-12-28 14:15:00,31.33,31.46,31.32,31.42,10292.0,25.595,25.7012,25.5869,25.6686,10292.0
2018-12-28 14:20:00,31.4,31.43,31.33,31.37,13691.0,25.6522,25.6767,25.595,25.6277,13691.0
2018-12-28 14:25:00,31.37,31.39,31.34,31.35,5800.0,25.6277,25.6441,25.6032,25.6114,5800.0
2018-12-28 14:30:00,31.36,31.38,31.32,31.37,14490.0,25.6195,25.6359,25.5869,25.6277,14490.0
2018-12-28 14:35:00,31.37,31.49,31.35,31.49,11989.0,25.6277,25.7257,25.6114,25.7257,11989.0
2018-12-28 14:40:00,31.48,31.57,31.45,31.52,15010.0,25.7176,25.7911,25.6931,25.7503,15010.0
2018-12-28 14:45:00,31.51,31.6,31.5,31.59,9431.0,25.7421,25.8156,25.7339,25.8074,9431.0
2018-12-28 14:50:00,31.58,31.67,31.57,31.63,9475.0,25.7993,25.8728,25.7911,25.8401,9475.0
2018-12-28 14:55:00,31.65,31.67,31.51,31.53,15379.0,25.8565,25.8728,25.7421,25.7584,15379.0
2018-12-28 15:00:00,31.53,31.55,31.42,31.42,15641.0,25.7584,25.7748,25.6686,25.6686,15641.0
2018-12-28 15:05:00,31.42,31.43,31.33,31.39,24893.0,25.6686,25.6767,25.595,25.6441,24893.0
2018-12-28 15:10:00,31.38,31.42,31.24,31.42,20155.0,25.6359,25.6686,25.5215,25.6686,20155.0
2018-12-28 15:15:00,31.41,31.41,31.28,31.28,11691.0,25.6604,25.6604,25.5542,25.5542,11691.0
2018-12-28 15:20:00,31.26,31.26,31.18,31.2,10355.0,25.5378,25.5378,25.4725,25.4888,10355.0
2018-12-28 15:25:00,31.19,31.22,31.04,31.11,13523.0,25.4807,25.5052,25.3581,25.4153,13523.0
2018-12-28 15:30:00,31.11,31.13,31.03,31.11,14407.0,25.4153,25.4316,25.35,25.4153,14407.0
2018-12-28 15:35:00,31.12,31.14,31.07,31.07,15450.0,25.4235,25.4398,25.3826,25.3826,15450.0
2018-12-28 15:40:00,31.07,31.15,31.05,31.08,29770.0,25.3826,25.448,25.3663,25.3908,29770.0
2018-12-28 15:45:00,31.08,31.24,31.08,31.24,35971.0,25.3908,25.5215,25.3908,25.5215,35971.0
2018-12-28 15:50:00,31.23,31.24,31.13,31.13,30057.0,25.5133,25.5215,25.4316,25.4316,30057.0
2018-12-28 15:55:00,31.14,31.2,31.14,31.16,106081.0,25.4398,25.4888,25.4398,25.4562,106081.0
2018-12-31 09:30:00,31.07,31.45,31.07,31.45,39029.0,25.3826,25.6931,25.3826,25.6931,39029.0
2018-12-31 09:35:00,31.45,31.45,31.22,31.34,8110.0,25.6931,25.6931,25.5052,25.6032,8110.0
2018-12-31 09:40:00,31.33,31.38,31.21,31.23,4370.0,25.595,25.6359,25.497,25.5133,4370.0
2018-12-31 09:45:00,31.26,31.3,31.15,31.15,2323.0,25.5378,25.5705,25.448,25.448,2323.0
2018-12-31 09:50:00,31.22,31.25,31.17,31.21,3530.0,25.5052,25.5297,25.4643,25.497,3530.0
2018-12-31 09:55:00,31.23,31.25,31.2,31.21,2810.0,25.5133,25.5297,25.4888,25.497,2810.0
2018-12-31 10:00:00,31.26,31.4,31.22,31.3,6658.0,25.5378,25.6522,25.5052,25.5705,6658.0
2018-12-31 10:05:00,31.25,31.27,31.05,31.08,7403.0,25.5297,25.546,25.3663,25.3908,7403.0
2018-12-31 10:10:00,31.12,31.17,31.01,31.01,10768.0,25.4235,25.4643,25.3336,25.3336,10768.0
2018-12-31 10:15:00,31.0,31.08,30.96,31.04,10502.0,25.3254,25.3908,25.2928,25.3581,10502.0
2018-12-31 10:20:00,31.04,31.11,31.04,31.06,5764.0,25.3581,25.4153,25.3581,25.3745,5764.0
2018-12-31 10:25:00,31.09,31.15,31.05,31.1,7915.0,25.399,25.448,25.3663,25.4071,7915.0
2018-12-31 10:30:00,31.09,31.09,31.03,31.04,4105.0,25.399,25.399,25.35,25.3581,4105.0
2018-12-31 10:35:00,31.04,31.07,30.95,30.96,4667.0,25.3581,25.3826,25.2846,25.2928,4667.0
2018-12-31 10:40:00,30.97,31.06,30.96,31.05,5181.0,25.3009,25.3745,25.2928,25.3663,5181.0
2018-12-31 10:45:00,31.05,31.19,31.04,31.1,36620.0,25.3663,25.4807,25.3581,25.4071,36620.0
2018-12-31 10:50:00,31.08,31.24,31.05,31.24,27751.0,25.3908,25.5215,25.3663,25.5215,27751.0
2018-12-31 10:55:00,31.23,31.28,31.14,31.18,13888.0,25.5133,25.5542,25.4398,25.4725,13888.0
2018-12-31 11:00:00,31.19,31.28,31.17,31.26,8671.0,25.4807,25.5542,25.4643,25.5378,8671.0
2018-12-31 11:05:00,31.28,31.29,31.22,31.24,6600.0,25.5542,25.5624,25.5052,25.5215,6600.0
2018-12-31 11:10:00,31.24,31.24,31.17,31.18,10255.0,25.5215,25.5215,25.4643,25.4725,10255.0
2018-12-31 11:15:00,31.19,31.19,31.14,31.16,9374.0,25.4807,25.4807,25.4398,25.4562,9374.0
2018-12-31 11:20:00,31.17,31.2,31.12,31.13,4202.0,25.4643,25.4888,25.4235,25.4316,4202.0
2018-12-31 11:25:00,31.12,31.25,31.11,31.25,6713.0,25.4235,25.5297,25.4153,25.5297,6713.0
2018-12-31 11:30:00,31.25,31.25,31.07,31.1,6315.0,25.5297,25.5297,25.3826,25.4071,6315.0
2018-12-31 11:35:00,31.09,31.24,31.09,31.19,6599.0,25.399,25.5215,25.399,25.4807,6599.0
2018-12-31 11:40:00,31.17,31.18,31.11,31.11,11863.0,25.4643,25.4725,25.4153,25.4153,11863.0
2018-12-31 11:45:00,31.14,31.24,31.06,31.24,8607.0,25.4398,25.5215,25.3745,25.5215,8607.0
2018-12-31 11:50:00,31.24,31.26,31.19,31.21,6503.0,25.5215,25.5378,25.4807,25.497,6503.0
2018-12-31 11:55:00,31.22,31.23,31.11,31.21,4995.0,25.5052,25.5133,25.4153,25.497,4995.0
2018-12-31 12:00:00,31.18,31.29,31.18,31.28,11646.0,25.4725,25.5624,25.4725,25.5542,11646.0
2018-12-31 12:05:00,31.28,31.34,31.26,31.34,7597.0,25.5542,25.6032,25.5378,25.6032,7597.0
2018-12-31 12:10:00,31.33,31.36,31.25,31.33,8292.0,25.595,25.6195,25.5297,25.595,8292.0
2018-12-31 12:15:00,31.34,31.35,31.27,31.28,9068.0,25.6032,25.6114,25.546,25.5542,9068.0
2018-12-31 12:20:00,31.27,31.37,31.27,31.35,5728.0,25.546,25.6277,25.546,25.6114,5728.0
2018-12-31 12:25:00,31.35,31.37,31.28,31.35,12834.0,25.6114,25.6277,25.5542,25.6114,12834.0
2018-12-31 12:30:00,31.36,31.41,31.31,31.38,8740.0,25.6195,25.6604,25.5787,25.6359,8740.0
2018-12-31 12:35:00,31.41,31.45,31.39,31.43,6137.0,25.6604,25.6931,25.6441,25.6767,6137.0
2018-12-31 12:40:00,31.42,31.45,31.37,31.44,5452.0,25.6686,25.6931,25.6277,25.6849,5452.0
2018-12-31 12:45:00,31.43,31.43,31.33,31.37,9380.0,25.6767,25.6767,25.595,25.6277,9380.0
2018-12-31 12:50:00,31.37,31.37,31.31,31.34,9812.0,25.6277,25.6277,25.5787,25.6032,9812.0
2018-12-31 12:55:00,31.34,31.39,31.32,31.39,4603.0,25.6032,25.6441,25.5869,25.6441,4603.0
2018-12-31 13:00:00,31.4,31.43,31.38,31.42,3982.0,25.6522,25.6767,25.6359,25.6686,3982.0
2018-12-31 13:05:00,31.43,31.47,31.41,31.47,5800.0,25.6767,25.7094,25.6604,25.7094,5800.0
2018-12-31 13:10:00,31.46,31.51,31.4,31.4,10341.0,25.7012,25.7421,25.6522,25.6522,10341.0
2018-12-31 13:15:00,31.44,31.47,31.42,31.45,17624.0,25.6849,25.7094,25.6686,25.6931,17624.0
2018-12-31 13:20:00,31.43,31.45,31.38,31.38,4318.0,25.6767,25.6931,25.6359,25.6359,4318.0
2018-12-31 13:25:00,31.4,31.43,31.37,31.4,6890.0,25.6522,25.6767,25.6277,25.6522,6890.0
2018-12-31 13:30:00,31.38,31.43,31.35,31.4,8238.0,25.6359,25.6767,25.6114,25.6522,8238.0
2018-12-31 13:35:00,31.41,31.41,31.3,31.32,9815.0,25.6604,25.6604,25.5705,25.5869,9815.0
2018-12-31 13:40:00,31.32,31.34,31.26,31.26,10314.0,25.5869,25.6032,25.5378,25.5378,10314.0
2018-12-31 13:45:00,31.27,31.28,31.22,31.22,3479.0,25.546,25.5542,25.5052,25.5052,3479.0
2018-12-31 13:50:00,31.24,31.25,31.17,31.18,8260.0,25.5215,25.5297,25.4643,25.4725,8260.0
2018-12-31 13:55:00,31.18,31.26,31.18,31.23,5900.0,25.4725,25.5378,25.4725,25.5133,5900.0
2018-12-31 14:00:00,31.25,31.25,31.15,31.23,8642.0,25.5297,25.5297,25.448,25.5133,8642.0
2018-12-31 14:05:00,31.22,31.26,31.17,31.25,16392.0,25.5052,25.5378,25.4643,25.5297,16392.0
2018-12-31 14:10:00,31.24,31.25,31.21,31.23,10633.0,25.5215,25.5297,25.497,25.5133,10633.0
2018-12-31 14:15:00,31.23,31.28,31.17,31.26,7839.0,25.5133,25.5542,25.4643,25.5378,7839.0
2018-12-31 14:20:00,31.27,31.27,31.08,31.16,22560.0,25.546,25.546,25.3908,25.4562,22560.0
2018-12-31 14:25:00,31.15,31.18,31.1,31.11,8835.0,25.448,25.4725,25.4071,25.4153,8835.0
2018-12-31 14:30:00,31.11,31.13,31.06,31.11,11023.0,25.4153,25.4316,25.3745,25.4153,11023.0
2018-12-31 14:35:00,31.12,31.16,31.09,31.15,9411.0,25.4235,25.4562,25.399,25.448,9411.0
2018-12-31 14:40:00,31.16,31.18,31.14,31.17,6907.0,25.4562,25.4725,25.4398,25.4643,6907.0
2018-12-31 14:45:00,31.17,31.2,31.14,31.16,6677.0,25.4643,25.4888,25.4398,25.4562,6677.0
2018-12-31 14:50:00,31.16,31.22,31.15,31.2,5414.0,25.4562,25.5052,25.448,25.4888,5414.0
2018-12-31 14:55:00,31.2,31.22,31.17,31.18,10258.0,25.4888,25.5052,25.4643,25.4725,10258.0
2018-12-31 15:00:00,31.17,31.25,31.16,31.17,8233.0,25.4643,25.5297,25.4562,25.4643,8233.0
2018-12-31 15:05:00,31.18,31.2,31.15,31.16,5547.0,25.4725,25.4888,25.448,25.4562,5547.0
2018-12-31 15:10:00,31.14,31.17,31.11,31.12,6503.0,25.4398,25.4643,25.4153,25.4235,6503.0
2018-12-31 15:15:00,31.13,31.13,31.05,31.11,9916.0,25.4316,25.4316,25.3663,25.4153,9916.0
2018-12-31 15:20:00,31.11,31.14,31.04,31.04,9104.0,25.4153,25.4398,25.3581,25.3581,9104.0
2018-12-31 15:25:00,31.06,31.15,31.05,31.11,12874.0,25.3745,25.448,25.3663,25.4153,12874.0
2018-12-31 15:30:00,31.12,31.17,31.08,31.09,50712.0,25.4235,25.4643,25.3908,25.399,50712.0
2018-12-31 15:35:00,31.08,31.14,31.05,31.14,17872.0,25.3908,25.4398,25.3663,25.4398,17872.0
2018-12-31 15:40:00,31.14,31.17,31.11,31.14,29564.0,25.4398,25.4643,25.4153,25.4398,29564.0
2018-12-31 15:45:00,31.13,31.17,31.1,31.11,50417.0,25.4316,25.4643,25.4071,25.4153,50417.0
2018-12-31 15:50:00,31.12,31.16,31.07,31.09,49931.0,25.4235,25.4562,25.3826,25.399,49931.0
2018-12-31 15:55:00,31.09,31.21,31.07,31.2,108279.0,25.399,25.497,25.3826,25.4888,108279.0
2019-01-02 09:30:00,30.84,30.84,30.59,30.59,40162.0,25.1947,25.1947,24.9905,24.9905,40162.0
2019-01-02 09:35:00,30.63,30.91,30.59,30.69,14310.0,25.0232,25.2519,24.9905,25.0722,14310.0
2019-01-02 09:40:00,30.67,30.94,30.67,30.94,61700.0,25.0558,25.2764,25.0558,25.2764,61700.0
2019-01-02 09:45:00,30.94,31.22,30.93,31.15,6600.0,25.2764,25.5052,25.2683,25.448,6600.0
2019-01-02 09:50:00,31.2,31.21,31.09,31.17,7600.0,25.4888,25.497,25.399,25.4643,7600.0
2019-01-02 09:55:00,31.2,31.43,31.18,31.43,10872.0,25.4888,25.6767,25.4725,25.6767,10872.0
2019-01-02 10:00:00,31.45,31.54,31.34,31.46,95858.0,25.6931,25.7666,25.6032,25.7012,95858.0
2019-01-02 10:05:00,31.47,31.54,31.37,31.51,16676.0,25.7094,25.7666,25.6277,25.7421,16676.0
2019-01-02 10:10:00,31.52,31.56,31.44,31.49,8818.0,25.7503,25.7829,25.6849,25.7257,8818.0
2019-01-02 10:15:00,31.47,31.55,31.41,31.54,7978.0,25.7094,25.7748,25.6604,25.7666,7978.0
2019-01-02 10:20:00,31.53,31.59,31.51,31.56,27684.0,25.7584,25.8074,25.7421,25.7829,27684.0
2019-01-02 10:25:00,31.57,31.69,31.45,31.45,19315.0,25.7911,25.8891,25.6931,25.6931,19315.0
2019-01-02 10:30:00,31.48,31.5,31.43,31.47,25428.0,25.7176,25.7339,25.6767,25.7094,25428.0
2019-01-02 10:35:00,31.47,31.47,31.34,31.41,9517.0,25.7094,25.7094,25.6032,25.6604,9517.0
2019-01-02 10:40:00,31.39,31.51,31.39,31.49,20557.0,25.6441,25.7421,25.6441,25.7257,20557.0
2019-01-02 10:45:00,31.5,31.5,31.36,31.41,9692.0,25.7339,25.7339,25.6195,25.6604,9692.0
2019-01-02 10:50:00,31.39,31.45,31.34,31.34,10011.0,25.6441,25.6931,25.6032,25.6032,10011.0
2019-01-02 10:55:00,31.35,31.51,31.32,31.47,14927.0,25.6114,25.7421,25.5869,25.7094,14927.0
2019-01-02 11:00:00,31.49,31.54,31.45,31.54,8092.0,25.7257,25.7666,25.6931,25.7666,8092.0
2019-01-02 11:05:00,31.54,31.75,31.53,31.74,8950.0,25.7666,25.9382,25.7584,25.93,8950.0
2019-01-02 11:10:00,31.77,31.84,31.76,31.81,20792.0,25.9545,26.0117,25.9463,25.9872,20792.0
2019-01-02 11:15:00,31.83,31.89,31.78,31.89,17533.0,26.0035,26.0525,25.9627,26.0525,17533.0
2019-01-02 11:20:00,31.9,31.91,31.77,31.88,33102.0,26.0607,26.0689,25.9545,26.0444,33102.0
2019-01-02 11:25:00,31.87,32.02,31.87,31.89,16322.0,26.0362,26.1587,26.0362,26.0525,16322.0
2019-01-02 11:30:00,31.91,31.98,31.87,31.94,24247.0,26.0689,26.1261,26.0362,26.0934,24247.0
2019-01-02 11:35:00,31.96,32.03,31.94,31.97,24349.0,26.1097,26.1669,26.0934,26.1179,24349.0
2019-01-02 11:40:00,31.96,32.13,31.95,32.1,23092.0,26.1097,26.2486,26.1015,26.2241,23092.0
2019-01-02 11:45:00,32.09,32.12,31.99,32.03,7500.0,26.2159,26.2404,26.1342,26.1669,7500.0
2019-01-02 11:50:00,32.02,32.02,31.87,31.89,11995.0,26.1587,26.1587,26.0362,26.0525,11995.0
2019-01-02 11:55:00,31.88,31.96,31.84,31.84,10562.0,26.0444,26.1097,26.0117,26.0117,10562.0
2019-01-02 12:00:00,31.84,31.84,31.79,31.79,5204.0,26.0117,26.0117,25.9708,25.9708,5204.0
2019-01-02 12:05:00,31.8,31.84,31.73,31.76,10200.0,25.979,26.0117,25.9218,25.9463,10200.0
2019-01-02 12:10:00,31.76,31.81,31.69,31.72,6272.0,25.9463,25.9872,25.8891,25.9136,6272.0
2019-01-02 12:15:00,31.71,31.71,31.56,31.56,10022.0,25.9055,25.9055,25.7829,25.7829,10022.0
2019-01-02 12:20:00,31.57,31.59,31.49,31.54,8105.0,25.7911,25.8074,25.7257,25.7666,8105.0
2019-01-02 12:25:00,31.53,31.59,31.53,31.57,8330.0,25.7584,25.8074,25.7584,25.7911,8330.0
2019-01-02 12:30:00,31.58,31.62,31.56,31.6,4629.0,25.7993,25.832,25.7829,25.8156,4629.0
2019-01-02 12:35:00,31.61,31.73,31.59,31.72,6204.0,25.8238,25.9218,25.8074,25.9136,6204.0
2019-01-02 12:40:00,31.73,31.79,31.73,31.77,7382.0,25.9218,25.9708,25.9218,25.9545,7382.0
2019-01-02 12:45:00,31.78,31.8,31.71,31.72,12209.0,25.9627,25.979,25.9055,25.9136,12209.0
2019-01-02 12:50:00,31.72,31.77,31.72,31.72,2523.0,25.9136,25.9545,25.9136,25.9136,2523.0
2019-01-02 12:55:00,31.71,31.77,31.68,31.74,4900.0,25.9055,25.9545,25.881,25.93,4900.0
2019-01-02 13:00:00,31.75,31.79,31.75,31.75,3900.0,25.9382,25.9708,25.9382,25.9382,3900.0
2019-01-02 13:05:00,31.77,31.88,31.76,31.88,24325.0,25.9545,26.0444,25.9463,26.0444,24325.0
2019-01-02 13:10:00,31.9,32.02,31.88,31.93,19932.0,26.0607,26.1587,26.0444,26.0852,19932.0
2019-01-02 13:15:00,31.9,31.9,31.8,31.84,13011.0,26.0607,26.0607,25.979,26.0117,13011.0
2019-01-02 13:20:00,31.84,31.93,31.82,31.91,20005.0,26.0117,26.0852,25.9953,26.0689,20005.0
2019-01-02 13:25:00,31.91,31.96,31.85,31.91,19437.0,26.0689,26.1097,26.0198,26.0689,19437.0
2019-01-02 13:30:00,31.91,31.94,31.8,31.82,14024.0,26.0689,26.0934,25.979,25.9953,14024.0
2019-01-02 13:35:00,31.8,31.88,31.78,31.87,7371.0,25.979,26.0444,25.9627,26.0362,7371.0
2019-01-02 13:40:00,31.87,31.91,31.83,31.91,10099.0,26.0362,26.0689,26.0035,26.0689,10099.0
2019-01-02 13:45:00,31.91,31.99,31.9,31.99,16593.0,26.0689,26.1342,26.0607,26.1342,16593.0
2019-01-02 13:50:00,31.99,32.07,31.98,32.0,11187.0,26.1342,26.1996,26.1261,26.1424,11187.0
2019-01-02 13:55:00,31.98,32.07,31.98,32.05,37908.0,26.1261,26.1996,26.1261,26.1832,37908.0
2019-01-02 14:00:00,32.04,32.04,31.86,31.95,12800.0,26.1751,26.1751,26.028,26.1015,12800.0
2019-01-02 14:05:00,31.95,31.98,31.87,31.92,9327.0,26.1015,26.1261,26.0362,26.077,9327.0
2019-01-02 14:10:00,31.9,31.91,31.79,31.85,10729.0,26.0607,26.0689,25.9708,26.0198,10729.0
2019-01-02 14:15:00,31.84,31.86,31.8,31.83,17579.0,26.0117,26.028,25.979,26.0035,17579.0
2019-01-02 14:20:00,31.81,31.87,31.79,31.86,20400.0,25.9872,26.0362,25.9708,26.028,20400.0
2019-01-02 14:25:00,31.86,31.86,31.81,31.81,6342.0,26.028,26.028,25.9872,25.9872,6342.0
2019-01-02 14:30:00,31.82,31.91,31.82,31.89,8224.0,25.9953,26.0689,25.9953,26.0525,8224.0
2019-01-02 14:35:00,31.89,31.94,31.89,31.9,15486.0,26.0525,26.0934,26.0525,26.0607,15486.0
2019-01-02 14:40:00,31.89,31.89,31.81,31.81,17766.0,26.0525,26.0525,25.9872,25.9872,17766.0
2019-01-02 14:45:00,31.78,31.78,31.71,31.73,9638.0,25.9627,25.9627,25.9055,25.9218,9638.0
2019-01-02 14:50:00,31.74,31.75,31.68,31.73,11302.0,25.93,25.9382,25.881,25.9218,11302.0
2019-01-02 14:55:00,31.72,31.77,31.71,31.72,11294.0,25.9136,25.9545,25.9055,25.9136,11294.0
2019-01-02 15:00:00,31.72,31.77,31.69,31.72,11072.0,25.9136,25.9545,25.8891,25.9136,11072.0
2019-01-02 15:05:00,31.71,31.71,31.58,31.63,13883.0,25.9055,25.9055,25.7993,25.8401,13883.0
2019-01-02 15:10:00,31.63,31.67,31.59,31.66,18157.0,25.8401,25.8728,25.8074,25.8646,18157.0
2019-01-02 15:15:00,31.66,31.66,31.58,31.59,14532.0,25.8646,25.8646,25.7993,25.8074,14532.0
2019-01-02 15:20:00,31.59,31.64,31.56,31.61,13988.0,25.8074,25.8483,25.7829,25.8238,13988.0
2019-01-02 15:25:00,31.61,31.75,31.6,31.67,27101.0,25.8238,25.9382,25.8156,25.8728,27101.0
2019-01-02 15:30:00,31.66,31.68,31.58,31.67,27015.0,25.8646,25.881,25.7993,25.8728,27015.0
2019-01-02 15:35:00,31.67,31.83,31.67,31.74,20769.0,25.8728,26.0035,25.8728,25.93,20769.0
2019-01-02 15:40:00,31.74,31.78,31.71,31.72,26430.0,25.93,25.9627,25.9055,25.9136,26430.0
2019-01-02 15:45:00,31.71,31.74,31.68,31.69,42351.0,25.9055,25.93,25.881,25.8891,42351.0
2019-01-02 15:50:00,31.68,31.74,31.66,31.73,83691.0,25.881,25.93,25.8646,25.9218,83691.0
2019-01-02 15:55:00,31.72,31.82,31.69,31.78,173929.0,25.9136,25.9953,25.8891,25.9627,173929.0
2019-01-03 09:30:00,31.67,31.67,31.23,31.56,21771.0,25.8728,25.8728,25.5133,25.7829,21771.0
2019-01-03 09:35:00,31.54,31.59,31.44,31.51,11438.0,25.7666,25.8074,25.6849,25.7421,11438.0
2019-01-03 09:40:00,31.5,31.61,31.37,31.59,9324.0,25.7339,25.8238,25.6277,25.8074,9324.0
2019-01-03 09:45:00,31.57,31.69,31.56,31.62,4523.0,25.7911,25.8891,25.7829,25.832,4523.0
2019-01-03 09:50:00,31.59,31.71,31.59,31.62,2800.0,25.8074,25.9055,25.8074,25.832,2800.0
2019-01-03 09:55:00,31.63,31.85,31.57,31.77,7555.0,25.8401,26.0198,25.7911,25.9545,7555.0
2019-01-03 10:00:00,31.77,31.8,31.64,31.75,32496.0,25.9545,25.979,25.8483,25.9382,32496.0
2019-01-03 10:05:00,31.77,32.04,31.77,31.83,56033.0,25.9545,26.1751,25.9545,26.0035,56033.0
2019-01-03 10:10:00,31.83,31.89,31.74,31.78,23031.0,26.0035,26.0525,25.93,25.9627,23031.0
2019-01-03 10:15:00,31.8,31.82,31.68,31.8,9770.0,25.979,25.9953,25.881,25.979,9770.0
2019-01-03 10:20:00,31.79,31.86,31.77,31.85,8300.0,25.9708,26.028,25.9545,26.0198,8300.0
2019-01-03 10:25:00,31.85,31.95,31.83,31.89,8032.0,26.0198,26.1015,26.0035,26.0525,8032.0
2019-01-03 10:30:00,31.88,31.88,31.75,31.79,12200.0,26.0444,26.0444,25.9382,25.9708,12200.0
2019-01-03 10:35:00,31.81,31.86,31.72,31.76,26309.0,25.9872,26.028,25.9136,25.9463,26309.0
2019-01-03 10:40:00,31.82,31.89,31.77,31.8,46714.0,25.9953,26.0525,25.9545,25.979,46714.0
2019-01-03 10:45:00,31.81,31.98,31.8,31.85,11103.0,25.9872,26.1261,25.979,26.0198,11103.0
2019-01-03 10:50:00,31.87,31.98,31.85,31.89,12135.0,26.0362,26.1261,26.0198,26.0525,12135.0
2019-01-03 10:55:00,31.9,31.98,31.89,31.98,9010.0,26.0607,26.1261,26.0525,26.1261,9010.0
2019-01-03 11:00:00,32.03,32.05,32.0,32.03,8184.0,26.1669,26.1832,26.1424,26.1669,8184.0
2019-01-03 11:05:00,32.02,32.09,32.0,32.02,14478.0,26.1587,26.2159,26.1424,26.1587,14478.0
2019-01-03 11:10:00,32.02,32.18,32.02,32.16,9003.0,26.1587,26.2894,26.1587,26.2731,9003.0
2019-01-03 11:15:00,32.19,32.29,32.18,32.24,25115.0,26.2976,26.3793,26.2894,26.3385,25115.0
2019-01-03 11:20:00,32.24,32.34,32.24,32.31,12009.0,26.3385,26.4202,26.3385,26.3956,12009.0
2019-01-03 11:25:00,32.3,32.36,32.27,32.32,11636.0,26.3875,26.4365,26.363,26.4038,11636.0
2019-01-03 11:30:00,32.33,32.39,32.31,32.38,7448.0,26.412,26.461,26.3956,26.4528,7448.0
2019-01-03 11:35:00,32.4,32.45,32.38,32.44,7692.0,26.4692,26.51,26.4528,26.5018,7692.0
2019-01-03 11:40:00,32.45,32.53,32.4,32.5,15421.0,26.51,26.5754,26.4692,26.5509,15421.0
2019-01-03 11:45:00,32.49,32.53,32.44,32.46,11336.0,26.5427,26.5754,26.5018,26.5182,11336.0
2019-01-03 11:50:00,32.47,32.58,32.43,32.58,42725.0,26.5264,26.6162,26.4937,26.6162,42725.0
2019-01-03 11:55:00,32.56,32.73,32.54,32.67,104784.0,26.5999,26.7388,26.5835,26.6897,104784.0
2019-01-03 12:00:00,32.67,32.69,32.52,32.53,137585.0,26.6897,26.7061,26.5672,26.5754,137585.0
2019-01-03 12:05:00,32.53,32.59,32.51,32.56,15414.0,26.5754,26.6244,26.559,26.5999,15414.0
2019-01-03 12:10:00,32.59,32.85,32.57,32.69,122355.0,26.6244,26.8368,26.6081,26.7061,122355.0
2019-01-03 12:15:00,32.68,32.71,32.64,32.7,12964.0,26.6979,26.7224,26.6652,26.7143,12964.0
2019-01-03 12:20:00,32.71,32.94,32.71,32.81,136678.0,26.7224,26.9103,26.7224,26.8041,136678.0
2019-01-03 12:25:00,32.81,32.82,32.75,32.79,14506.0,26.8041,26.8123,26.7551,26.7878,14506.0
2019-01-03 12:30:00,32.8,32.99,32.78,32.97,24013.0,26.796,26.9512,26.7796,26.9348,24013.0
2019-01-03 12:35:00,32.97,32.97,32.82,32.86,13663.0,26.9348,26.9348,26.8123,26.845,13663.0
2019-01-03 12:40:00,32.88,32.93,32.84,32.88,27259.0,26.8613,26.9022,26.8286,26.8613,27259.0
2019-01-03 12:45:00,32.9,32.98,32.81,32.95,62104.0,26.8776,26.943,26.8041,26.9185,62104.0
2019-01-03 12:50:00,32.94,33.06,32.91,32.98,13432.0,26.9103,27.0084,26.8858,26.943,13432.0
2019-01-03 12:55:00,33.0,33.09,33.0,33.08,8119.0,26.9593,27.0329,26.9593,27.0247,8119.0
2019-01-03 13:00:00,33.08,33.14,33.02,33.02,12120.0,27.0247,27.0737,26.9757,26.9757,12120.0
2019-01-03 13:05:00,33.01,33.04,32.98,33.0,8178.0,26.9675,26.992,26.943,26.9593,8178.0
2019-01-03 13:10:00,33.01,33.02,32.95,32.97,11322.0,26.9675,26.9757,26.9185,26.9348,11322.0
2019-01-03 13:15:00,32.96,32.97,32.73,32.73,26237.0,26.9267,26.9348,26.7388,26.7388,26237.0
2019-01-03 13:20:00,32.74,32.78,32.71,32.73,11809.0,26.7469,26.7796,26.7224,26.7388,11809.0
2019-01-03 13:25:00,32.74,32.81,32.71,32.8,65934.0,26.7469,26.8041,26.7224,26.796,65934.0
2019-01-03 13:30:00,32.79,32.79,32.67,32.69,10762.0,26.7878,26.7878,26.6897,26.7061,10762.0
2019-01-03 13:35:00,32.7,32.79,32.65,32.79,9320.0,26.7143,26.7878,26.6734,26.7878,9320.0
2019-01-03 13:40:00,32.78,32.87,32.74,32.87,7400.0,26.7796,26.8531,26.7469,26.8531,7400.0
2019-01-03 13:45:00,32.86,32.86,32.72,32.74,6470.0,26.845,26.845,26.7306,26.7469,6470.0
2019-01-03 13:50:00,32.73,32.74,32.63,32.68,11687.0,26.7388,26.7469,26.6571,26.6979,11687.0
2019-01-03 13:55:00,32.67,32.68,32.61,32.67,7050.0,26.6897,26.6979,26.6407,26.6897,7050.0
2019-01-03 14:00:00,32.65,32.66,32.55,32.56,14637.0,26.6734,26.6816,26.5917,26.5999,14637.0
2019-01-03 14:05:00,32.56,32.63,32.56,32.6,9158.0,26.5999,26.6571,26.5999,26.6326,9158.0
2019-01-03 14:10:00,32.59,32.69,32.56,32.61,12056.0,26.6244,26.7061,26.5999,26.6407,12056.0
2019-01-03 14:15:00,32.6,32.6,32.48,32.56,9977.0,26.6326,26.6326,26.5345,26.5999,9977.0
2019-01-03 14:20:00,32.55,32.55,32.38,32.44,42703.0,26.5917,26.5917,26.4528,26.5018,42703.0
2019-01-03 14:25:00,32.42,32.59,32.42,32.59,10750.0,26.4855,26.6244,26.4855,26.6244,10750.0
2019-01-03 14:30:00,32.61,32.63,32.55,32.62,39151.0,26.6407,26.6571,26.5917,26.6489,39151.0
2019-01-03 14:35:00,32.65,32.65,32.6,32.63,13976.0,26.6734,26.6734,26.6326,26.6571,13976.0
2019-01-03 14:40:00,32.62,32.66,32.55,32.58,13316.0,26.6489,26.6816,26.5917,26.6162,13316.0
2019-01-03 14:45:00,32.58,32.58,32.49,32.53,10299.0,26.6162,26.6162,26.5427,26.5754,10299.0
2019-01-03 14:50:00,32.54,32.55,32.5,32.53,8413.0,26.5835,26.5917,26.5509,26.5754,8413.0
2019-01-03 14:55:00,32.54,32.55,32.48,32.53,68826.0,26.5835,26.5917,26.5345,26.5754,68826.0
2019-01-03 15:00:00,32.53,32.56,32.49,32.52,12202.0,26.5754,26.5999,26.5427,26.5672,12202.0
2019-01-03 15:05:00,32.52,32.52,32.45,32.48,6902.0,26.5672,26.5672,26.51,26.5345,6902.0
2019-01-03 15:10:00,32.47,32.48,32.39,32.4,10364.0,26.5264,26.5345,26.461,26.4692,10364.0
2019-01-03 15:15:00,32.39,32.48,32.39,32.47,9739.0,26.461,26.5345,26.461,26.5264,9739.0
2019-01-03 15:20:00,32.47,32.56,32.46,32.5,16326.0,26.5264,26.5999,26.5182,26.5509,16326.0
2019-01-03 15:25:00,32.5,32.58,32.41,32.42,162637.0,26.5509,26.6162,26.4773,26.4855,162637.0
2019-01-03 15:30:00,32.43,32.55,32.41,32.53,16142.0,26.4937,26.5917,26.4773,26.5754,16142.0
2019-01-03 15:35:00,32.54,32.54,32.4,32.4,24309.0,26.5835,26.5835,26.4692,26.4692,24309.0
2019-01-03 15:40:00,32.39,32.49,32.39,32.45,39151.0,26.461,26.5427,26.461,26.51,39151.0
2019-01-03 15:45:00,32.45,32.5,32.41,32.47,58643.0,26.51,26.5509,26.4773,26.5264,58643.0
2019-01-03 15:50:00,32.47,32.53,32.44,32.45,59454.0,26.5264,26.5754,26.5018,26.51,59454.0
2019-01-03 15:55:00,32.45,32.53,32.39,32.4,204290.0,26.51,26.5754,26.461,26.4692,204290.0
2019-01-04 09:30:00,32.19,32.77,32.19,32.77,32605.0,26.2976,26.7714,26.2976,26.7714,32605.0
2019-01-04 09:35:00,32.7,33.18,32.7,33.03,39990.0,26.7143,27.1064,26.7143,26.9839,39990.0
2019-01-04 09:40:00,32.99,33.31,32.95,33.05,28958.0,26.9512,27.2126,26.9185,27.0002,28958.0
2019-01-04 09:45:00,32.98,33.04,32.83,32.95,21435.0,26.943,26.992,26.8205,26.9185,21435.0
2019-01-04 09:50:00,32.95,33.12,32.94,33.07,26780.0,26.9185,27.0574,26.9103,27.0165,26780.0
2019-01-04 09:55:00,33.04,33.11,32.96,32.99,24554.0,26.992,27.0492,26.9267,26.9512,24554.0
2019-01-04 10:00:00,33.01,33.17,33.01,33.11,20666.0,26.9675,27.0982,26.9675,27.0492,20666.0
2019-01-04 10:05:00,33.11,33.11,32.96,33.11,24576.0,27.0492,27.0492,26.9267,27.0492,24576.0
2019-01-04 10:10:00,33.11,33.11,32.91,32.91,22567.0,27.0492,27.0492,26.8858,26.8858,22567.0
2019-01-04 10:15:00,32.9,33.03,32.86,33.0,16433.0,26.8776,26.9839,26.845,26.9593,16433.0
2019-01-04 10:20:00,32.98,33.3,32.95,33.27,28381.0,26.943,27.2044,26.9185,27.1799,28381.0
2019-01-04 10:25:00,33.27,33.42,33.27,33.41,18280.0,27.1799,27.3025,27.1799,27.2943,18280.0
2019-01-04 10:30:00,33.41,33.43,33.3,33.31,27183.0,27.2943,27.3106,27.2044,27.2126,27183.0
2019-01-04 10:35:00,33.3,33.37,33.25,33.29,24570.0,27.2044,27.2616,27.1636,27.1963,24570.0
2019-01-04 10:40:00,33.29,33.47,32.95,33.1,278192.0,27.1963,27.3433,26.9185,27.041,278192.0
2019-01-04 10:45:00,33.11,33.11,32.95,32.97,25911.0,27.0492,27.0492,26.9185,26.9348,25911.0
2019-01-04 10:50:00,32.99,33.07,32.98,32.99,13023.0,26.9512,27.0165,26.943,26.9512,13023.0
2019-01-04 10:55:00,33.01,33.01,32.89,32.89,13157.0,26.9675,26.9675,26.8695,26.8695,13157.0
2019-01-04 11:00:00,32.87,33.17,32.87,33.09,19912.0,26.8531,27.0982,26.8531,27.0329,19912.0
2019-01-04 11:05:00,33.08,33.14,33.0,33.13,14111.0,27.0247,27.0737,26.9593,27.0655,14111.0
2019-01-04 11:10:00,33.15,33.25,33.09,33.09,19659.0,27.0819,27.1636,27.0329,27.0329,19659.0
2019-01-04 11:15:00,33.09,33.11,33.0,33.07,12942.0,27.0329,27.0492,26.9593,27.0165,12942.0
2019-01-04 11:20:00,33.08,33.08,32.92,32.93,14431.0,27.0247,27.0247,26.894,26.9022,14431.0
2019-01-04 11:25:00,32.93,32.95,32.83,32.88,15172.0,26.9022,26.9185,26.8205,26.8613,15172.0
2019-01-04 11:30:00,32.88,32.88,32.76,32.77,28000.0,26.8613,26.8613,26.7633,26.7714,28000.0
2019-01-04 11:35:00,32.75,32.76,32.68,32.73,12405.0,26.7551,26.7633,26.6979,26.7388,12405.0
2019-01-04 11:40:00,32.73,32.8,32.72,32.73,9328.0,26.7388,26.796,26.7306,26.7388,9328.0
2019-01-04 11:45:00,32.74,32.91,32.72,32.89,11277.0,26.7469,26.8858,26.7306,26.8695,11277.0
2019-01-04 11:50:00,32.89,32.99,32.89,32.92,9130.0,26.8695,26.9512,26.8695,26.894,9130.0
2019-01-04 11:55:00,32.92,32.92,32.83,32.86,12572.0,26.894,26.894,26.8205,26.845,12572.0
2019-01-04 12:00:00,32.85,32.85,32.67,32.68,9300.0,26.8368,26.8368,26.6897,26.6979,9300.0
2019-01-04 12:05:00,32.69,32.77,32.64,32.74,10981.0,26.7061,26.7714,26.6652,26.7469,10981.0
2019-01-04 12:10:00,32.73,32.75,32.7,32.71,8525.0,26.7388,26.7551,26.7143,26.7224,8525.0
2019-01-04 12:15:00,32.7,32.86,32.7,32.84,11212.0,26.7143,26.845,26.7143,26.8286,11212.0
2019-01-04 12:20:00,32.84,32.86,32.8,32.81,6791.0,26.8286,26.845,26.796,26.8041,6791.0
2019-01-04 12:25:00,32.81,32.88,32.81,32.83,8356.0,26.8041,26.8613,26.8041,26.8205,8356.0
2019-01-04 12:30:00,32.84,32.89,32.76,32.89,7765.0,26.8286,26.8695,26.7633,26.8695,7765.0
2019-01-04 12:35:00,32.89,32.95,32.88,32.93,9433.0,26.8695,26.9185,26.8613,26.9022,9433.0
2019-01-04 12:40:00,32.94,33.01,32.93,33.0,11993.0,26.9103,26.9675,26.9022,26.9593,11993.0
2019-01-04 12:45:00,33.0,33.03,32.95,33.01,10401.0,26.9593,26.9839,26.9185,26.9675,10401.0
2019-01-04 12:50:00,33.01,33.01,32.94,32.95,9749.0,26.9675,26.9675,26.9103,26.9185,9749.0
2019-01-04 12:55:00,32.96,32.98,32.93,32.96,10974.0,26.9267,26.943,26.9022,26.9267,10974.0
2019-01-04 13:00:00,32.96,33.06,32.96,33.06,13243.0,26.9267,27.0084,26.9267,27.0084,13243.0
2019-01-04 13:05:00,33.06,33.09,33.05,33.07,10482.0,27.0084,27.0329,27.0002,27.0165,10482.0
2019-01-04 13:10:00,33.08,33.12,33.06,33.07,13685.0,27.0247,27.0574,27.0084,27.0165,13685.0
2019-01-04 13:15:00,33.07,33.12,33.03,33.11,10782.0,27.0165,27.0574,26.9839,27.0492,10782.0
2019-01-04 13:20:00,33.1,33.15,33.08,33.08,12328.0,27.041,27.0819,27.0247,27.0247,12328.0
2019-01-04 13:25:00,33.08,33.1,33.07,33.07,8407.0,27.0247,27.041,27.0165,27.0165,8407.0
2019-01-04 13:30:00,33.09,33.14,33.08,33.09,13502.0,27.0329,27.0737,27.0247,27.0329,13502.0
2019-01-04 13:35:00,33.09,33.09,33.05,33.05,12484.0,27.0329,27.0329,27.0002,27.0002,12484.0
2019-01-04 13:40:00,33.06,33.08,32.97,33.03,16617.0,27.0084,27.0247,26.9348,26.9839,16617.0
2019-01-04 13:45:00,33.04,33.12,33.01,33.12,13731.0,26.992,27.0574,26.9675,27.0574,13731.0
2019-01-04 13:50:00,33.11,33.12,33.06,33.12,14028.0,27.0492,27.0574,27.0084,27.0574,14028.0
2019-01-04 13:55:00,33.12,33.14,33.03,33.08,11557.0,27.0574,27.0737,26.9839,27.0247,11557.0
2019-01-04 14:00:00,33.08,33.09,32.94,33.0,19084.0,27.0247,27.0329,26.9103,26.9593,19084.0
2019-01-04 14:05:00,33.0,33.01,32.95,32.99,18427.0,26.9593,26.9675,26.9185,26.9512,18427.0
2019-01-04 14:10:00,33.0,33.05,32.99,33.02,16492.0,26.9593,27.0002,26.9512,26.9757,16492.0
2019-01-04 14:15:00,33.02,33.05,32.98,33.03,11234.0,26.9757,27.0002,26.943,26.9839,11234.0
2019-01-04 14:20:00,33.02,33.17,33.02,33.15,64885.0,26.9757,27.0982,26.9757,27.0819,64885.0
2019-01-04 14:25:00,33.15,33.2,33.08,33.2,24119.0,27.0819,27.1227,27.0247,27.1227,24119.0
2019-01-04 14:30:00,33.21,33.24,33.18,33.21,20248.0,27.1309,27.1554,27.1064,27.1309,20248.0
2019-01-04 14:35:00,33.21,33.24,33.19,33.22,20303.0,27.1309,27.1554,27.1146,27.1391,20303.0
2019-01-04 14:40:00,33.22,33.26,33.21,33.25,13402.0,27.1391,27.1717,27.1309,27.1636,13402.0
2019-01-04 14:45:00,33.24,33.24,33.11,33.17,21430.0,27.1554,27.1554,27.0492,27.0982,21430.0
2019-01-04 14:50:00,33.16,33.17,33.12,33.17,14705.0,27.0901,27.0982,27.0574,27.0982,14705.0
2019-01-04 14:55:00,33.16,33.17,33.11,33.16,19459.0,27.0901,27.0982,27.0492,27.0901,19459.0
2019-01-04 15:00:00,33.14,33.22,33.13,33.22,19643.0,27.0737,27.1391,27.0655,27.1391,19643.0
2019-01-04 15:05:00,33.22,33.23,33.14,33.15,18199.0,27.1391,27.1472,27.0737,27.0819,18199.0
2019-01-04 15:10:00,33.14,33.25,33.14,33.25,15501.0,27.0737,27.1636,27.0737,27.1636,15501.0
2019-01-04 15:15:00,33.25,33.27,33.21,33.23,17702.0,27.1636,27.1799,27.1309,27.1472,17702.0
2019-01-04 15:20:00,33.24,33.24,33.03,33.04,16935.0,27.1554,27.1554,26.9839,26.992,16935.0
2019-01-04 15:25:00,33.03,33.07,33.02,33.03,22941.0,26.9839,27.0165,26.9757,26.9839,22941.0
2019-01-04 15:30:00,33.02,33.1,33.01,33.09,20393.0,26.9757,27.041,26.9675,27.0329,20393.0
2019-01-04 15:35:00,33.09,33.09,32.99,33.0,31393.0,27.0329,27.0329,26.9512,26.9593,31393.0
2019-01-04 15:40:00,33.0,33.0,32.92,32.93,53057.0,26.9593,26.9593,26.894,26.9022,53057.0
2019-01-04 15:45:00,32.92,33.07,32.88,33.05,75074.0,26.894,27.0165,26.8613,27.0002,75074.0
2019-01-04 15:50:00,33.05,33.09,33.04,33.08,65441.0,27.0002,27.0329,26.992,27.0247,65441.0
2019-01-04 15:55:00,33.08,33.24,33.07,33.18,206845.0,27.0247,27.1554,27.0165,27.1064,206845.0
2019-01-07 09:30:00,33.17,33.24,33.04,33.22,16381.0,27.0982,27.1554,26.992,27.1391,16381.0
2019-01-07 09:35:00,33.23,33.23,32.73,33.13,58525.0,27.1472,27.1472,26.7388,27.0655,58525.0
2019-01-07 09:40:00,33.21,33.4,33.06,33.18,11692.0,27.1309,27.2861,27.0084,27.1064,11692.0
2019-01-07 09:45:00,33.12,33.16,33.09,33.13,11221.0,27.0574,27.0901,27.0329,27.0655,11221.0
2019-01-07 09:50:00,33.15,33.23,32.96,33.02,10420.0,27.0819,27.1472,26.9267,26.9757,10420.0
2019-01-07 09:55:00,33.08,33.18,33.0,33.07,6102.0,27.0247,27.1064,26.9593,27.0165,6102.0
2019-01-07 10:00:00,33.02,33.12,33.01,33.02,20879.0,26.9757,27.0574,26.9675,26.9757,20879.0
2019-01-07 10:05:00,33.05,33.09,32.82,32.91,32265.0,27.0002,27.0329,26.8123,26.8858,32265.0
2019-01-07 10:10:00,32.89,32.95,32.83,32.89,17135.0,26.8695,26.9185,26.8205,26.8695,17135.0
2019-01-07 10:15:00,32.89,33.01,32.89,33.01,13436.0,26.8695,26.9675,26.8695,26.9675,13436.0
2019-01-07 10:20:00,32.99,33.0,32.88,32.9,48582.0,26.9512,26.9593,26.8613,26.8776,48582.0
2019-01-07 10:25:00,32.89,33.01,32.89,32.93,21636.0,26.8695,26.9675,26.8695,26.9022,21636.0
2019-01-07 10:30:00,32.94,33.0,32.88,33.0,26769.0,26.9103,26.9593,26.8613,26.9593,26769.0
2019-01-07 10:35:00,33.0,33.06,32.93,33.0,17562.0,26.9593,27.0084,26.9022,26.9593,17562.0
2019-01-07 10:40:00,33.0,33.14,32.99,33.09,33600.0,26.9593,27.0737,26.9512,27.0329,33600.0
2019-01-07 10:45:00,33.08,33.18,33.05,33.1,24521.0,27.0247,27.1064,27.0002,27.041,24521.0
2019-01-07 10:50:00,33.12,33.29,33.11,33.21,14693.0,27.0574,27.1963,27.0492,27.1309,14693.0
2019-01-07 10:55:00,33.2,33.2,33.11,33.15,12356.0,27.1227,27.1227,27.0492,27.0819,12356.0
2019-01-07 11:00:00,33.15,33.23,33.14,33.2,24212.0,27.0819,27.1472,27.0737,27.1227,24212.0
2019-01-07 11:05:00,33.2,33.2,33.13,33.18,20297.0,27.1227,27.1227,27.0655,27.1064,20297.0
2019-01-07 11:10:00,33.18,33.24,33.16,33.23,27071.0,27.1064,27.1554,27.0901,27.1472,27071.0
2019-01-07 11:15:00,33.21,33.33,33.21,33.31,28640.0,27.1309,27.2289,27.1309,27.2126,28640.0
2019-01-07 11:20:00,33.31,33.37,33.31,33.36,58189.0,27.2126,27.2616,27.2126,27.2534,58189.0
2019-01-07 11:25:00,33.36,33.4,33.31,33.37,16904.0,27.2534,27.2861,27.2126,27.2616,16904.0
2019-01-07 11:30:00,33.38,33.41,33.36,33.41,8173.0,27.2698,27.2943,27.2534,27.2943,8173.0
2019-01-07 11:35:00,33.4,33.49,33.39,33.39,21864.0,27.2861,27.3596,27.278,27.278,21864.0
2019-01-07 11:40:00,33.4,33.45,33.37,33.45,9953.0,27.2861,27.327,27.2616,27.327,9953.0
2019-01-07 11:45:00,33.45,33.54,33.45,33.49,43717.0,27.327,27.4005,27.327,27.3596,43717.0
2019-01-07 11:50:00,33.49,33.57,33.47,33.53,11382.0,27.3596,27.425,27.3433,27.3923,11382.0
2019-01-07 11:55:00,33.53,33.63,33.52,33.63,12226.0,27.3923,27.474,27.3842,27.474,12226.0
2019-01-07 12:00:00,33.63,33.63,33.56,33.58,15365.0,27.474,27.474,27.4168,27.4332,15365.0
2019-01-07 12:05:00,33.57,33.6,33.48,33.51,17033.0,27.425,27.4495,27.3515,27.376,17033.0
2019-01-07 12:10:00,33.52,33.64,33.52,33.61,20445.0,27.3842,27.4822,27.3842,27.4577,20445.0
2019-01-07 12:15:00,33.61,33.68,33.59,33.67,17703.0,27.4577,27.5149,27.4413,27.5067,17703.0
2019-01-07 12:20:00,33.66,33.69,33.61,33.68,13768.0,27.4985,27.523,27.4577,27.5149,13768.0
2019-01-07 12:25:00,33.68,33.72,33.66,33.69,13856.0,27.5149,27.5475,27.4985,27.523,13856.0
2019-01-07 12:30:00,33.7,33.76,33.66,33.76,17096.0,27.5312,27.5802,27.4985,27.5802,17096.0
2019-01-07 12:35:00,33.77,33.78,33.72,33.73,10290.0,27.5884,27.5966,27.5475,27.5557,10290.0
2019-01-07 12:40:00,33.74,33.74,33.63,33.65,11723.0,27.5639,27.5639,27.474,27.4904,11723.0
2019-01-07 12:45:00,33.65,33.78,33.65,33.78,23924.0,27.4904,27.5966,27.4904,27.5966,23924.0
2019-01-07 12:50:00,33.78,33.82,33.74,33.81,10102.0,27.5966,27.6292,27.5639,27.6211,10102.0
2019-01-07 12:55:00,33.8,33.9,33.77,33.83,29682.0,27.6129,27.6946,27.5884,27.6374,29682.0
2019-01-07 13:00:00,33.82,33.9,33.81,33.86,9694.0,27.6292,27.6946,27.6211,27.6619,9694.0
2019-01-07 13:05:00,33.87,33.9,33.81,33.9,14622.0,27.6701,27.6946,27.6211,27.6946,14622.0
2019-01-07 13:10:00,33.9,33.93,33.79,33.79,20576.0,27.6946,27.7191,27.6047,27.6047,20576.0
2019-01-07 13:15:00,33.79,33.84,33.76,33.81,12877.0,27.6047,27.6456,27.5802,27.6211,12877.0
2019-01-07 13:20:00,33.8,33.81,33.73,33.79,25083.0,27.6129,27.6211,27.5557,27.6047,25083.0
2019-01-07 13:25:00,33.79,33.8,33.73,33.75,8836.0,27.6047,27.6129,27.5557,27.5721,8836.0
2019-01-07 13:30:00,33.76,33.81,33.71,33.8,19046.0,27.5802,27.6211,27.5394,27.6129,19046.0
2019-01-07 13:35:00,33.8,33.82,33.76,33.77,10727.0,27.6129,27.6292,27.5802,27.5884,10727.0
2019-01-07 13:40:00,33.76,33.77,33.73,33.75,13122.0,27.5802,27.5884,27.5557,27.5721,13122.0
2019-01-07 13:45:00,33.73,33.73,33.55,33.55,14371.0,27.5557,27.5557,27.4087,27.4087,14371.0
2019-01-07 13:50:00,33.54,33.54,33.5,33.52,16580.0,27.4005,27.4005,27.3678,27.3842,16580.0
2019-01-07 13:55:00,33.52,33.53,33.43,33.43,11351.0,27.3842,27.3923,27.3106,27.3106,11351.0
2019-01-07 14:00:00,33.42,33.48,33.41,33.43,16651.0,27.3025,27.3515,27.2943,27.3106,16651.0
2019-01-07 14:05:00,33.41,33.45,33.36,33.4,19813.0,27.2943,27.327,27.2534,27.2861,19813.0
2019-01-07 14:10:00,33.4,33.4,33.33,33.34,19639.0,27.2861,27.2861,27.2289,27.2371,19639.0
2019-01-07 14:15:00,33.34,33.34,33.19,33.25,22786.0,27.2371,27.2371,27.1146,27.1636,22786.0
2019-01-07 14:20:00,33.24,33.3,33.21,33.25,16832.0,27.1554,27.2044,27.1309,27.1636,16832.0
2019-01-07 14:25:00,33.26,33.26,33.15,33.18,15815.0,27.1717,27.1717,27.0819,27.1064,15815.0
2019-01-07 14:30:00,33.18,33.21,33.14,33.18,14992.0,27.1064,27.1309,27.0737,27.1064,14992.0
2019-01-07 14:35:00,33.16,33.18,33.13,33.15,11864.0,27.0901,27.1064,27.0655,27.0819,11864.0
2019-01-07 14:40:00,33.15,33.15,33.11,33.14,13848.0,27.0819,27.0819,27.0492,27.0737,13848.0
2019-01-07 14:45:00,33.13,33.13,33.03,33.04,25099.0,27.0655,27.0655,26.9839,26.992,25099.0
2019-01-07 14:50:00,33.04,33.07,32.97,32.98,25915.0,26.992,27.0165,26.9348,26.943,25915.0
2019-01-07 14:55:00,32.98,33.05,32.98,33.01,19317.0,26.943,27.0002,26.943,26.9675,19317.0
2019-01-07 15:00:00,33.01,33.1,33.0,33.1,21130.0,26.9675,27.041,26.9593,27.041,21130.0
2019-01-07 15:05:00,33.11,33.12,33.08,33.12,19469.0,27.0492,27.0574,27.0247,27.0574,19469.0
2019-01-07 15:10:00,33.13,33.13,33.07,33.1,17041.0,27.0655,27.0655,27.0165,27.041,17041.0
2019-01-07 15:15:00,33.1,33.15,33.08,33.13,21273.0,27.041,27.0819,27.0247,27.0655,21273.0
2019-01-07 15:20:00,33.12,33.13,33.07,33.08,18425.0,27.0574,27.0655,27.0165,27.0247,18425.0
2019-01-07 15:25:00,33.07,33.1,33.05,33.06,23595.0,27.0165,27.041,27.0002,27.0084,23595.0
2019-01-07 15:30:00,33.07,33.07,32.98,33.05,38032.0,27.0165,27.0165,26.943,27.0002,38032.0
2019-01-07 15:35:00,33.05,33.08,33.04,33.04,26164.0,27.0002,27.0247,26.992,26.992,26164.0
2019-01-07 15:40:00,33.04,33.04,32.97,32.99,46034.0,26.992,26.992,26.9348,26.9512,46034.0
2019-01-07 15:45:00,32.99,33.02,32.98,33.01,77438.0,26.9512,26.9757,26.943,26.9675,77438.0
2019-01-07 15:50:00,33.0,33.0,32.94,32.96,66878.0,26.9593,26.9593,26.9103,26.9267,66878.0
2019-01-07 15:55:00,32.96,32.99,32.92,32.98,142525.0,26.9267,26.9512,26.894,26.943,142525.0
2019-01-08 09:30:00,33.31,33.57,32.92,32.92,40278.0,27.2126,27.425,26.894,26.894,40278.0
2019-01-08 09:35:00,32.93,33.12,32.77,32.8,28835.0,26.9022,27.0574,26.7714,26.796,28835.0
2019-01-08 09:40:00,32.86,32.88,32.68,32.68,24116.0,26.845,26.8613,26.6979,26.6979,24116.0
2019-01-08 09:45:00,32.75,32.76,32.55,32.67,21212.0,26.7551,26.7633,26.5917,26.6897,21212.0
2019-01-08 09:50:00,32.67,32.68,32.39,32.39,15608.0,26.6897,26.6979,26.461,26.461,15608.0
2019-01-08 09:55:00,32.41,32.44,32.24,32.33,33966.0,26.4773,26.5018,26.3385,26.412,33966.0
2019-01-08 10:00:00,32.36,32.44,32.16,32.36,34721.0,26.4365,26.5018,26.2731,26.4365,34721.0
2019-01-08 10:05:00,32.37,32.44,32.35,32.36,31522.0,26.4447,26.5018,26.4283,26.4365,31522.0
2019-01-08 10:10:00,32.37,32.42,32.17,32.17,45066.0,26.4447,26.4855,26.2813,26.2813,45066.0
2019-01-08 10:15:00,32.2,32.3,32.15,32.2,27673.0,26.3058,26.3875,26.2649,26.3058,27673.0
2019-01-08 10:20:00,32.19,32.26,32.19,32.23,12076.0,26.2976,26.3548,26.2976,26.3303,12076.0
2019-01-08 10:25:00,32.23,32.26,32.13,32.14,20278.0,26.3303,26.3548,26.2486,26.2568,20278.0
2019-01-08 10:30:00,32.16,32.17,32.03,32.05,21483.0,26.2731,26.2813,26.1669,26.1832,21483.0
2019-01-08 10:35:00,32.06,32.13,32.0,32.13,22303.0,26.1914,26.2486,26.1424,26.2486,22303.0
2019-01-08 10:40:00,32.15,32.24,32.13,32.15,15799.0,26.2649,26.3385,26.2486,26.2649,15799.0
2019-01-08 10:45:00,32.14,32.24,32.14,32.2,13210.0,26.2568,26.3385,26.2568,26.3058,13210.0
2019-01-08 10:50:00,32.22,32.26,32.22,32.23,19837.0,26.3221,26.3548,26.3221,26.3303,19837.0
2019-01-08 10:55:00,32.25,32.38,32.24,32.38,15896.0,26.3466,26.4528,26.3385,26.4528,15896.0
2019-01-08 11:00:00,32.42,32.52,32.42,32.52,12967.0,26.4855,26.5672,26.4855,26.5672,12967.0
2019-01-08 11:05:00,32.52,32.52,32.43,32.44,11578.0,26.5672,26.5672,26.4937,26.5018,11578.0
2019-01-08 11:10:00,32.42,32.43,32.31,32.32,9584.0,26.4855,26.4937,26.3956,26.4038,9584.0
2019-01-08 11:15:00,32.34,32.39,32.32,32.32,8645.0,26.4202,26.461,26.4038,26.4038,8645.0
2019-01-08 11:20:00,32.35,32.35,32.27,32.28,20964.0,26.4283,26.4283,26.363,26.3711,20964.0
2019-01-08 11:25:00,32.28,32.33,32.24,32.3,27288.0,26.3711,26.412,26.3385,26.3875,27288.0
2019-01-08 11:30:00,32.29,32.3,32.21,32.26,15225.0,26.3793,26.3875,26.314,26.3548,15225.0
2019-01-08 11:35:00,32.23,32.35,32.23,32.33,10895.0,26.3303,26.4283,26.3303,26.412,10895.0
2019-01-08 11:40:00,32.35,32.38,32.32,32.36,14049.0,26.4283,26.4528,26.4038,26.4365,14049.0
2019-01-08 11:45:00,32.38,32.42,32.37,32.41,19113.0,26.4528,26.4855,26.4447,26.4773,19113.0
2019-01-08 11:50:00,32.42,32.43,32.37,32.42,10479.0,26.4855,26.4937,26.4447,26.4855,10479.0
2019-01-08 11:55:00,32.41,32.46,32.41,32.46,16372.0,26.4773,26.5182,26.4773,26.5182,16372.0
2019-01-08 12:00:00,32.46,32.57,32.46,32.55,10608.0,26.5182,26.6081,26.5182,26.5917,10608.0
2019-01-08 12:05:00,32.55,32.64,32.51,32.64,11685.0,26.5917,26.6652,26.559,26.6652,11685.0
2019-01-08 12:10:00,32.64,32.67,32.59,32.67,8054.0,26.6652,26.6897,26.6244,26.6897,8054.0
2019-01-08 12:15:00,32.67,32.67,32.59,32.64,7164.0,26.6897,26.6897,26.6244,26.6652,7164.0
2019-01-08 12:20:00,32.63,32.67,32.61,32.67,9883.0,26.6571,26.6897,26.6407,26.6897,9883.0
2019-01-08 12:25:00,32.67,32.75,32.67,32.68,18084.0,26.6897,26.7551,26.6897,26.6979,18084.0
2019-01-08 12:30:00,32.69,32.71,32.63,32.64,4250.0,26.7061,26.7224,26.6571,26.6652,4250.0
2019-01-08 12:35:00,32.61,32.65,32.58,32.61,9253.0,26.6407,26.6734,26.6162,26.6407,9253.0
2019-01-08 12:40:00,32.61,32.72,32.61,32.63,9228.0,26.6407,26.7306,26.6407,26.6571,9228.0
2019-01-08 12:45:00,32.65,32.66,32.51,32.51,6100.0,26.6734,26.6816,26.559,26.559,6100.0
2019-01-08 12:50:00,32.51,32.57,32.49,32.55,19210.0,26.559,26.6081,26.5427,26.5917,19210.0
2019-01-08 12:55:00,32.56,32.58,32.54,32.55,4000.0,26.5999,26.6162,26.5835,26.5917,4000.0
2019-01-08 13:00:00,32.55,32.65,32.55,32.63,10239.0,26.5917,26.6734,26.5917,26.6571,10239.0
2019-01-08 13:05:00,32.62,32.62,32.56,32.57,5518.0,26.6489,26.6489,26.5999,26.6081,5518.0
2019-01-08 13:10:00,32.57,32.64,32.56,32.63,8436.0,26.6081,26.6652,26.5999,26.6571,8436.0
2019-01-08 13:15:00,32.62,32.63,32.59,32.59,7000.0,26.6489,26.6571,26.6244,26.6244,7000.0
2019-01-08 13:20:00,32.59,32.62,32.56,32.56,8042.0,26.6244,26.6489,26.5999,26.5999,8042.0
2019-01-08 13:25:00,32.58,32.62,32.56,32.62,7049.0,26.6162,26.6489,26.5999,26.6489,7049.0
2019-01-08 13:30:00,32.61,32.65,32.6,32.64,10655.0,26.6407,26.6734,26.6326,26.6652,10655.0
2019-01-08 13:35:00,32.64,32.64,32.58,32.63,8761.0,26.6652,26.6652,26.6162,26.6571,8761.0
2019-01-08 13:40:00,32.62,32.65,32.61,32.62,5647.0,26.6489,26.6734,26.6407,26.6489,5647.0
2019-01-08 13:45:00,32.61,32.61,32.57,32.58,6631.0,26.6407,26.6407,26.6081,26.6162,6631.0
2019-01-08 13:50:00,32.58,32.64,32.56,32.64,10035.0,26.6162,26.6652,26.5999,26.6652,10035.0
2019-01-08 13:55:00,32.64,32.65,32.58,32.61,8192.0,26.6652,26.6734,26.6162,26.6407,8192.0
2019-01-08 14:00:00,32.6,32.67,32.59,32.62,16265.0,26.6326,26.6897,26.6244,26.6489,16265.0
2019-01-08 14:05:00,32.63,32.66,32.6,32.61,9553.0,26.6571,26.6816,26.6326,26.6407,9553.0
2019-01-08 14:10:00,32.62,32.67,32.62,32.67,11564.0,26.6489,26.6897,26.6489,26.6897,11564.0
2019-01-08 14:15:00,32.66,32.7,32.64,32.66,11137.0,26.6816,26.7143,26.6652,26.6816,11137.0
2019-01-08 14:20:00,32.66,32.7,32.6,32.7,34708.0,26.6816,26.7143,26.6326,26.7143,34708.0
2019-01-08 14:25:00,32.7,32.85,32.7,32.81,26626.0,26.7143,26.8368,26.7143,26.8041,26626.0
2019-01-08 14:30:00,32.81,32.82,32.78,32.79,8483.0,26.8041,26.8123,26.7796,26.7878,8483.0
2019-01-08 14:35:00,32.78,32.79,32.68,32.68,24744.0,26.7796,26.7878,26.6979,26.6979,24744.0
2019-01-08 14:40:00,32.68,32.7,32.67,32.69,9567.0,26.6979,26.7143,26.6897,26.7061,9567.0
2019-01-08 14:45:00,32.69,32.73,32.68,32.71,24058.0,26.7061,26.7388,26.6979,26.7224,24058.0
2019-01-08 14:50:00,32.71,32.78,32.68,32.78,18599.0,26.7224,26.7796,26.6979,26.7796,18599.0
2019-01-08 14:55:00,32.77,32.83,32.71,32.78,16645.0,26.7714,26.8205,26.7224,26.7796,16645.0
2019-01-08 15:00:00,32.77,32.86,32.76,32.82,29441.0,26.7714,26.845,26.7633,26.8123,29441.0
2019-01-08 15:05:00,32.82,32.92,32.82,32.92,24328.0,26.8123,26.894,26.8123,26.894,24328.0
2019-01-08 15:10:00,32.91,32.95,32.89,32.9,23834.0,26.8858,26.9185,26.8695,26.8776,23834.0
2019-01-08 15:15:00,32.9,32.93,32.87,32.92,16247.0,26.8776,26.9022,26.8531,26.894,16247.0
2019-01-08 15:20:00,32.92,32.96,32.88,32.94,32877.0,26.894,26.9267,26.8613,26.9103,32877.0
2019-01-08 15:25:00,32.94,32.98,32.93,32.96,53718.0,26.9103,26.943,26.9022,26.9267,53718.0
2019-01-08 15:30:00,32.97,33.05,32.97,33.01,30169.0,26.9348,27.0002,26.9348,26.9675,30169.0
2019-01-08 15:35:00,33.01,33.04,32.99,33.0,34754.0,26.9675,26.992,26.9512,26.9593,34754.0
2019-01-08 15:40:00,33.0,33.08,32.99,33.07,63552.0,26.9593,27.0247,26.9512,27.0165,63552.0
2019-01-08 15:45:00,33.06,33.1,33.03,33.1,50273.0,27.0084,27.041,26.9839,27.041,50273.0
2019-01-08 15:50:00,33.09,33.1,33.06,33.07,57025.0,27.0329,27.041,27.0084,27.0165,57025.0
2019-01-08 15:55:00,33.07,33.08,33.0,33.08,153269.0,27.0165,27.0247,26.9593,27.0247,153269.0
2019-01-09 09:30:00,33.15,33.46,33.04,33.15,39964.0,27.0819,27.3351,26.992,27.0819,39964.0
2019-01-09 09:35:00,33.14,33.16,32.93,32.97,14418.0,27.0737,27.0901,26.9022,26.9348,14418.0
2019-01-09 09:40:00,32.95,33.19,32.94,33.13,45613.0,26.9185,27.1146,26.9103,27.0655,45613.0
2019-01-09 09:45:00,33.15,33.55,33.15,33.51,5407.0,27.0819,27.4087,27.0819,27.376,5407.0
2019-01-09 09:50:00,33.5,33.69,33.5,33.58,11156.0,27.3678,27.523,27.3678,27.4332,11156.0
2019-01-09 09:55:00,33.55,33.71,33.51,33.65,9706.0,27.4087,27.5394,27.376,27.4904,9706.0
2019-01-09 10:00:00,33.69,33.91,33.69,33.8,14491.0,27.523,27.7028,27.523,27.6129,14491.0
2019-01-09 10:05:00,33.82,33.96,33.74,33.92,33156.0,27.6292,27.7436,27.5639,27.7109,33156.0
2019-01-09 10:10:00,33.95,34.09,33.92,33.99,25158.0,27.7354,27.8498,27.7109,27.7681,25158.0
2019-01-09 10:15:00,33.97,34.05,33.8,34.02,17192.0,27.7518,27.8171,27.6129,27.7926,17192.0
2019-01-09 10:20:00,34.04,34.34,34.03,34.25,106125.0,27.809,28.0541,27.8008,27.9805,106125.0
2019-01-09 10:25:00,34.26,34.47,34.19,34.46,104834.0,27.9887,28.1603,27.9315,28.1521,104834.0
2019-01-09 10:30:00,34.47,34.48,34.18,34.28,30007.0,28.1603,28.1684,27.9233,28.005,30007.0
2019-01-09 10:35:00,34.3,34.39,34.21,34.38,31439.0,28.0214,28.0949,27.9479,28.0867,31439.0
2019-01-09 10:40:00,34.36,34.38,34.12,34.12,25437.0,28.0704,28.0867,27.8743,27.8743,25437.0
2019-01-09 10:45:00,34.13,34.16,34.02,34.05,18613.0,27.8825,27.907,27.7926,27.8171,18613.0
2019-01-09 10:50:00,34.06,34.07,33.9,33.93,20193.0,27.8253,27.8335,27.6946,27.7191,20193.0
2019-01-09 10:55:00,33.92,33.93,33.84,33.93,21711.0,27.7109,27.7191,27.6456,27.7191,21711.0
2019-01-09 11:00:00,33.92,34.06,33.9,34.05,11831.0,27.7109,27.8253,27.6946,27.8171,11831.0
2019-01-09 11:05:00,34.05,34.21,33.96,34.2,42750.0,27.8171,27.9479,27.7436,27.9397,42750.0
2019-01-09 11:10:00,34.23,34.25,34.01,34.02,76259.0,27.9642,27.9805,27.7845,27.7926,76259.0
2019-01-09 11:15:00,34.0,34.02,33.91,33.91,17818.0,27.7763,27.7926,27.7028,27.7028,17818.0
2019-01-09 11:20:00,33.91,33.96,33.84,33.96,15182.0,27.7028,27.7436,27.6456,27.7436,15182.0
2019-01-09 11:25:00,33.98,33.98,33.95,33.95,3300.0,27.76,27.76,27.7354,27.7354,3300.0
2019-01-09 11:30:00,33.96,33.97,33.84,33.84,15027.0,27.7436,27.7518,27.6456,27.6456,15027.0
2019-01-09 11:35:00,33.84,33.87,33.72,33.79,16595.0,27.6456,27.6701,27.5475,27.6047,16595.0
2019-01-09 11:40:00,33.79,33.8,33.72,33.75,7400.0,27.6047,27.6129,27.5475,27.5721,7400.0
2019-01-09 11:45:00,33.73,33.85,33.73,33.84,12295.0,27.5557,27.6537,27.5557,27.6456,12295.0
2019-01-09 11:50:00,33.84,33.96,33.82,33.95,13787.0,27.6456,27.7436,27.6292,27.7354,13787.0
2019-01-09 11:55:00,33.96,34.09,33.95,34.01,18541.0,27.7436,27.8498,27.7354,27.7845,18541.0
2019-01-09 12:00:00,34.01,34.03,33.9,33.91,76589.0,27.7845,27.8008,27.6946,27.7028,76589.0
2019-01-09 12:05:00,33.89,33.98,33.88,33.9,9590.0,27.6864,27.76,27.6783,27.6946,9590.0
2019-01-09 12:10:00,33.89,34.04,33.89,34.02,14212.0,27.6864,27.809,27.6864,27.7926,14212.0
2019-01-09 12:15:00,34.02,34.09,34.01,34.08,14641.0,27.7926,27.8498,27.7845,27.8416,14641.0
2019-01-09 12:20:00,34.08,34.2,34.08,34.18,17753.0,27.8416,27.9397,27.8416,27.9233,17753.0
2019-01-09 12:25:00,34.18,34.19,34.1,34.15,12973.0,27.9233,27.9315,27.858,27.8988,12973.0
2019-01-09 12:30:00,34.16,34.23,34.13,34.23,13369.0,27.907,27.9642,27.8825,27.9642,13369.0
2019-01-09 12:35:00,34.23,34.26,34.16,34.17,15435.0,27.9642,27.9887,27.907,27.9152,15435.0
2019-01-09 12:40:00,34.18,34.24,34.18,34.22,12949.0,27.9233,27.9724,27.9233,27.956,12949.0
2019-01-09 12:45:00,34.23,34.24,34.18,34.2,21140.0,27.9642,27.9724,27.9233,27.9397,21140.0
2019-01-09 12:50:00,34.22,34.28,34.12,34.12,49923.0,27.956,28.005,27.8743,27.8743,49923.0
2019-01-09 12:55:00,34.12,34.13,34.09,34.1,13756.0,27.8743,27.8825,27.8498,27.858,13756.0
2019-01-09 13:00:00,34.11,34.13,34.1,34.11,13908.0,27.8662,27.8825,27.858,27.8662,13908.0
2019-01-09 13:05:00,34.12,34.22,34.1,34.16,19511.0,27.8743,27.956,27.858,27.907,19511.0
2019-01-09 13:10:00,34.16,34.28,34.14,34.27,14447.0,27.907,28.005,27.8907,27.9969,14447.0
2019-01-09 13:15:00,34.27,34.29,34.21,34.23,18295.0,27.9969,28.0132,27.9479,27.9642,18295.0
2019-01-09 13:20:00,34.22,34.25,34.17,34.19,24086.0,27.956,27.9805,27.9152,27.9315,24086.0
2019-01-09 13:25:00,34.19,34.35,34.19,34.33,31971.0,27.9315,28.0622,27.9315,28.0459,31971.0
2019-01-09 13:30:00,34.3,34.38,34.17,34.17,26281.0,28.0214,28.0867,27.9152,27.9152,26281.0
2019-01-09 13:35:00,34.18,34.27,34.14,34.18,34220.0,27.9233,27.9969,27.8907,27.9233,34220.0
2019-01-09 13:40:00,34.18,34.38,34.17,34.32,41900.0,27.9233,28.0867,27.9152,28.0377,41900.0
2019-01-09 13:45:00,34.33,34.42,34.33,34.42,15333.0,28.0459,28.1194,28.0459,28.1194,15333.0
2019-01-09 13:50:00,34.4,34.4,34.29,34.36,14171.0,28.1031,28.1031,28.0132,28.0704,14171.0
2019-01-09 13:55:00,34.35,34.43,34.35,34.41,12566.0,28.0622,28.1276,28.0622,28.1112,12566.0
2019-01-09 14:00:00,34.41,34.45,34.36,34.44,16488.0,28.1112,28.1439,28.0704,28.1357,16488.0
2019-01-09 14:05:00,34.43,34.57,34.39,34.56,26160.0,28.1276,28.242,28.0949,28.2338,26160.0
2019-01-09 14:10:00,34.55,34.55,34.47,34.54,23332.0,28.2256,28.2256,28.1603,28.2174,23332.0
2019-01-09 14:15:00,34.53,34.56,34.33,34.37,36730.0,28.2093,28.2338,28.0459,28.0786,36730.0
2019-01-09 14:20:00,34.35,34.36,34.25,34.3,29252.0,28.0622,28.0704,27.9805,28.0214,29252.0
2019-01-09 14:25:00,34.27,34.31,34.25,34.3,18337.0,27.9969,28.0295,27.9805,28.0214,18337.0
2019-01-09 14:30:00,34.3,34.31,34.17,34.26,41776.0,28.0214,28.0295,27.9152,27.9887,41776.0
2019-01-09 14:35:00,34.27,34.31,34.25,34.28,24760.0,27.9969,28.0295,27.9805,28.005,24760.0
2019-01-09 14:40:00,34.26,34.36,34.26,34.36,17874.0,27.9887,28.0704,27.9887,28.0704,17874.0
2019-01-09 14:45:00,34.36,34.48,34.36,34.48,17334.0,28.0704,28.1684,28.0704,28.1684,17334.0
2019-01-09 14:50:00,34.47,34.48,34.42,34.47,19821.0,28.1603,28.1684,28.1194,28.1603,19821.0
2019-01-09 14:55:00,34.46,34.46,34.4,34.42,16214.0,28.1521,28.1521,28.1031,28.1194,16214.0
2019-01-09 15:00:00,34.42,34.46,34.4,34.44,19628.0,28.1194,28.1521,28.1031,28.1357,19628.0
2019-01-09 15:05:00,34.43,34.45,34.38,34.4,11128.0,28.1276,28.1439,28.0867,28.1031,11128.0
2019-01-09 15:10:00,34.4,34.41,34.35,34.38,26046.0,28.1031,28.1112,28.0622,28.0867,26046.0
2019-01-09 15:15:00,34.38,34.4,34.37,34.39,11131.0,28.0867,28.1031,28.0786,28.0949,11131.0
2019-01-09 15:20:00,34.39,34.4,34.28,34.28,21635.0,28.0949,28.1031,28.005,28.005,21635.0
2019-01-09 15:25:00,34.27,34.27,34.16,34.16,16498.0,27.9969,27.9969,27.907,27.907,16498.0
2019-01-09 15:30:00,34.16,34.18,34.13,34.16,27926.0,27.907,27.9233,27.8825,27.907,27926.0
2019-01-09 15:35:00,34.16,34.16,34.05,34.09,23624.0,27.907,27.907,27.8171,27.8498,23624.0
2019-01-09 15:40:00,34.08,34.11,34.04,34.09,32782.0,27.8416,27.8662,27.809,27.8498,32782.0
2019-01-09 15:45:00,34.09,34.1,34.07,34.1,50811.0,27.8498,27.858,27.8335,27.858,50811.0
2019-01-09 15:50:00,34.1,34.13,34.06,34.11,53984.0,27.858,27.8825,27.8253,27.8662,53984.0
2019-01-09 15:55:00,34.1,34.2,34.1,34.15,117633.0,27.858,27.9397,27.858,27.8988,117633.0
2019-01-10 09:30:00,33.06,33.46,32.9,32.9,33482.0,27.0084,27.3351,26.8776,26.8776,33482.0
2019-01-10 09:35:00,32.91,32.97,32.65,32.8,23015.0,26.8858,26.9348,26.6734,26.796,23015.0
2019-01-10 09:40:00,32.66,32.83,32.55,32.6,24553.0,26.6816,26.8205,26.5917,26.6326,24553.0
2019-01-10 09:45:00,32.64,32.68,32.49,32.49,28386.0,26.6652,26.6979,26.5427,26.5427,28386.0
2019-01-10 09:50:00,32.51,32.77,32.49,32.75,23367.0,26.559,26.7714,26.5427,26.7551,23367.0
2019-01-10 09:55:00,32.69,32.9,32.69,32.78,40486.0,26.7061,26.8776,26.7061,26.7796,40486.0
2019-01-10 10:00:00,32.78,32.82,32.6,32.62,22338.0,26.7796,26.8123,26.6326,26.6489,22338.0
2019-01-10 10:05:00,32.64,32.79,32.63,32.73,17787.0,26.6652,26.7878,26.6571,26.7388,17787.0
2019-01-10 10:10:00,32.73,32.81,32.72,32.75,17107.0,26.7388,26.8041,26.7306,26.7551,17107.0
2019-01-10 10:15:00,32.77,32.93,32.73,32.9,27205.0,26.7714,26.9022,26.7388,26.8776,27205.0
2019-01-10 10:20:00,32.91,33.02,32.81,32.95,20490.0,26.8858,26.9757,26.8041,26.9185,20490.0
2019-01-10 10:25:00,32.95,33.22,32.94,33.22,54068.0,26.9185,27.1391,26.9103,27.1391,54068.0
2019-01-10 10:30:00,33.19,33.33,33.16,33.33,26690.0,27.1146,27.2289,27.0901,27.2289,26690.0
2019-01-10 10:35:00,33.34,33.35,33.24,33.3,14542.0,27.2371,27.2453,27.1554,27.2044,14542.0
2019-01-10 10:40:00,33.3,33.32,33.2,33.29,35909.0,27.2044,27.2208,27.1227,27.1963,35909.0
2019-01-10 10:45:00,33.27,33.27,33.14,33.24,22683.0,27.1799,27.1799,27.0737,27.1554,22683.0
2019-01-10 10:50:00,33.24,33.33,33.23,33.23,19269.0,27.1554,27.2289,27.1472,27.1472,19269.0
2019-01-10 10:55:00,33.23,33.23,33.01,33.08,17645.0,27.1472,27.1472,26.9675,27.0247,17645.0
2019-01-10 11:00:00,33.1,33.14,32.98,33.11,16556.0,27.041,27.0737,26.943,27.0492,16556.0
2019-01-10 11:05:00,33.1,33.28,33.05,33.22,9954.0,27.041,27.1881,27.0002,27.1391,9954.0
2019-01-10 11:10:00,33.21,33.24,33.17,33.22,12080.0,27.1309,27.1554,27.0982,27.1391,12080.0
2019-01-10 11:15:00,33.23,33.44,33.23,33.32,25544.0,27.1472,27.3188,27.1472,27.2208,25544.0
2019-01-10 11:20:00,33.31,33.36,33.25,33.33,10300.0,27.2126,27.2534,27.1636,27.2289,10300.0
2019-01-10 11:25:00,33.31,33.43,33.29,33.35,11246.0,27.2126,27.3106,27.1963,27.2453,11246.0
2019-01-10 11:30:00,33.34,33.46,33.31,33.42,12399.0,27.2371,27.3351,27.2126,27.3025,12399.0
2019-01-10 11:35:00,33.41,33.43,33.33,33.36,5605.0,27.2943,27.3106,27.2289,27.2534,5605.0
2019-01-10 11:40:00,33.37,33.4,33.29,33.29,14517.0,27.2616,27.2861,27.1963,27.1963,14517.0
2019-01-10 11:45:00,33.3,33.44,33.3,33.38,64869.0,27.2044,27.3188,27.2044,27.2698,64869.0
2019-01-10 11:50:00,33.38,33.4,33.32,33.39,15633.0,27.2698,27.2861,27.2208,27.278,15633.0
2019-01-10 11:55:00,33.37,33.45,33.31,33.43,19641.0,27.2616,27.327,27.2126,27.3106,19641.0
2019-01-10 12:00:00,33.4,33.4,33.29,33.31,8007.0,27.2861,27.2861,27.1963,27.2126,8007.0
2019-01-10 12:05:00,33.29,33.29,33.15,33.16,26014.0,27.1963,27.1963,27.0819,27.0901,26014.0
2019-01-10 12:10:00,33.16,33.18,33.13,33.14,6013.0,27.0901,27.1064,27.0655,27.0737,6013.0
2019-01-10 12:15:00,33.13,33.19,33.1,33.1,22278.0,27.0655,27.1146,27.041,27.041,22278.0
2019-01-10 12:20:00,33.09,33.18,33.04,33.14,15730.0,27.0329,27.1064,26.992,27.0737,15730.0
2019-01-10 12:25:00,33.16,33.17,33.12,33.16,7627.0,27.0901,27.0982,27.0574,27.0901,7627.0
2019-01-10 12:30:00,33.15,33.16,33.1,33.14,28735.0,27.0819,27.0901,27.041,27.0737,28735.0
2019-01-10 12:35:00,33.13,33.17,33.12,33.14,22911.0,27.0655,27.0982,27.0574,27.0737,22911.0
2019-01-10 12:40:00,33.15,33.23,33.13,33.14,12250.0,27.0819,27.1472,27.0655,27.0737,12250.0
2019-01-10 12:45:00,33.14,33.27,33.14,33.24,7848.0,27.0737,27.1799,27.0737,27.1554,7848.0
2019-01-10 12:50:00,33.24,33.32,33.24,33.24,3866.0,27.1554,27.2208,27.1554,27.1554,3866.0
2019-01-10 12:55:00,33.23,33.3,33.21,33.28,5400.0,27.1472,27.2044,27.1309,27.1881,5400.0
2019-01-10 13:00:00,33.27,33.27,33.21,33.26,4855.0,27.1799,27.1799,27.1309,27.1717,4855.0
2019-01-10 13:05:00,33.24,33.36,33.24,33.3,21638.0,27.1554,27.2534,27.1554,27.2044,21638.0
2019-01-10 13:10:00,33.3,33.35,33.28,33.28,6995.0,27.2044,27.2453,27.1881,27.1881,6995.0
2019-01-10 13:15:00,33.28,33.34,33.24,33.3,22879.0,27.1881,27.2371,27.1554,27.2044,22879.0
2019-01-10 13:20:00,33.3,33.33,33.26,33.29,16609.0,27.2044,27.2289,27.1717,27.1963,16609.0
2019-01-10 13:25:00,33.28,33.31,33.27,33.28,6000.0,27.1881,27.2126,27.1799,27.1881,6000.0
2019-01-10 13:30:00,33.28,33.29,33.19,33.25,8306.0,27.1881,27.1963,27.1146,27.1636,8306.0
2019-01-10 13:35:00,33.24,33.25,33.2,33.2,7016.0,27.1554,27.1636,27.1227,27.1227,7016.0
2019-01-10 13:40:00,33.19,33.29,33.09,33.11,69216.0,27.1146,27.1963,27.0329,27.0492,69216.0
2019-01-10 13:45:00,33.11,33.18,33.09,33.15,10980.0,27.0492,27.1064,27.0329,27.0819,10980.0
2019-01-10 13:50:00,33.17,33.19,33.16,33.18,4966.0,27.0982,27.1146,27.0901,27.1064,4966.0
2019-01-10 13:55:00,33.17,33.28,33.17,33.24,11968.0,27.0982,27.1881,27.0982,27.1554,11968.0
2019-01-10 14:00:00,33.25,33.3,33.25,33.28,6411.0,27.1636,27.2044,27.1636,27.1881,6411.0
2019-01-10 14:05:00,33.29,33.42,33.29,33.42,8645.0,27.1963,27.3025,27.1963,27.3025,8645.0
2019-01-10 14:10:00,33.45,33.48,33.39,33.42,5770.0,27.327,27.3515,27.278,27.3025,5770.0
2019-01-10 14:15:00,33.41,33.42,33.37,33.41,5680.0,27.2943,27.3025,27.2616,27.2943,5680.0
2019-01-10 14:20:00,33.42,33.51,33.42,33.42,10737.0,27.3025,27.376,27.3025,27.3025,10737.0
2019-01-10 14:25:00,33.42,33.42,33.35,33.39,10501.0,27.3025,27.3025,27.2453,27.278,10501.0
2019-01-10 14:30:00,33.4,33.42,33.36,33.39,22402.0,27.2861,27.3025,27.2534,27.278,22402.0
2019-01-10 14:35:00,33.38,33.4,33.38,33.38,7995.0,27.2698,27.2861,27.2698,27.2698,7995.0
2019-01-10 14:40:00,33.38,33.41,33.34,33.4,18056.0,27.2698,27.2943,27.2371,27.2861,18056.0
2019-01-10 14:45:00,33.39,33.4,33.27,33.3,12680.0,27.278,27.2861,27.1799,27.2044,12680.0
2019-01-10 14:50:00,33.3,33.31,33.21,33.27,19927.0,27.2044,27.2126,27.1309,27.1799,19927.0
2019-01-10 14:55:00,33.26,33.27,33.18,33.23,31875.0,27.1717,27.1799,27.1064,27.1472,31875.0
2019-01-10 15:00:00,33.23,33.27,33.15,33.2,19461.0,27.1472,27.1799,27.0819,27.1227,19461.0
2019-01-10 15:05:00,33.2,33.3,33.17,33.25,18800.0,27.1227,27.2044,27.0982,27.1636,18800.0
2019-01-10 15:10:00,33.22,33.28,33.18,33.27,10682.0,27.1391,27.1881,27.1064,27.1799,10682.0
2019-01-10 15:15:00,33.29,33.32,33.28,33.31,21108.0,27.1963,27.2208,27.1881,27.2126,21108.0
2019-01-10 15:20:00,33.31,33.38,33.29,33.38,11785.0,27.2126,27.2698,27.1963,27.2698,11785.0
2019-01-10 15:25:00,33.38,33.42,33.37,33.38,10707.0,27.2698,27.3025,27.2616,27.2698,10707.0
2019-01-10 15:30:00,33.38,33.44,33.38,33.4,14589.0,27.2698,27.3188,27.2698,27.2861,14589.0
2019-01-10 15:35:00,33.39,33.39,33.35,33.36,18423.0,27.278,27.278,27.2453,27.2534,18423.0
2019-01-10 15:40:00,33.36,33.38,33.32,33.34,24836.0,27.2534,27.2698,27.2208,27.2371,24836.0
2019-01-10 15:45:00,33.34,33.37,33.3,33.31,52283.0,27.2371,27.2616,27.2044,27.2126,52283.0
2019-01-10 15:50:00,33.3,33.33,33.22,33.22,49857.0,27.2044,27.2289,27.1391,27.1391,49857.0
2019-01-10 15:55:00,33.23,33.25,33.21,33.25,112804.0,27.1472,27.1636,27.1309,27.1636,112804.0
2019-01-11 09:30:00,33.15,33.28,32.79,33.18,10051.0,27.0819,27.1881,26.7878,27.1064,10051.0
2019-01-11 09:35:00,33.3,33.75,33.3,33.62,8732.0,27.2044,27.5721,27.2044,27.4659,8732.0
2019-01-11 09:40:00,33.75,33.77,33.31,33.35,4930.0,27.5721,27.5884,27.2126,27.2453,4930.0
2019-01-11 09:45:00,33.36,33.58,33.36,33.36,10104.0,27.2534,27.4332,27.2534,27.2534,10104.0
2019-01-11 09:50:00,33.35,33.41,33.3,33.41,7200.0,27.2453,27.2943,27.2044,27.2943,7200.0
2019-01-11 09:55:00,33.36,33.38,33.15,33.21,21518.0,27.2534,27.2698,27.0819,27.1309,21518.0
2019-01-11 10:00:00,33.2,33.24,33.06,33.23,11456.0,27.1227,27.1554,27.0084,27.1472,11456.0
2019-01-11 10:05:00,33.23,33.4,33.23,33.34,7500.0,27.1472,27.2861,27.1472,27.2371,7500.0
2019-01-11 10:10:00,33.34,33.42,33.34,33.36,6558.0,27.2371,27.3025,27.2371,27.2534,6558.0
2019-01-11 10:15:00,33.34,33.47,33.34,33.39,5610.0,27.2371,27.3433,27.2371,27.278,5610.0
2019-01-11 10:20:00,33.38,33.42,33.33,33.34,8304.0,27.2698,27.3025,27.2289,27.2371,8304.0
2019-01-11 10:25:00,33.33,33.33,33.19,33.27,13281.0,27.2289,27.2289,27.1146,27.1799,13281.0
2019-01-11 10:30:00,33.24,33.31,33.21,33.31,6700.0,27.1554,27.2126,27.1309,27.2126,6700.0
2019-01-11 10:35:00,33.33,33.33,33.23,33.3,11476.0,27.2289,27.2289,27.1472,27.2044,11476.0
2019-01-11 10:40:00,33.29,33.3,33.18,33.27,10460.0,27.1963,27.2044,27.1064,27.1799,10460.0
2019-01-11 10:45:00,33.29,33.29,33.2,33.2,7947.0,27.1963,27.1963,27.1227,27.1227,7947.0
2019-01-11 10:50:00,33.2,33.33,33.14,33.33,12100.0,27.1227,27.2289,27.0737,27.2289,12100.0
2019-01-11 10:55:00,33.34,33.39,33.28,33.34,16497.0,27.2371,27.278,27.1881,27.2371,16497.0
2019-01-11 11:00:00,33.36,33.36,33.28,33.29,8097.0,27.2534,27.2534,27.1881,27.1963,8097.0
2019-01-11 11:05:00,33.29,33.4,33.22,33.36,15787.0,27.1963,27.2861,27.1391,27.2534,15787.0
2019-01-11 11:10:00,33.36,33.36,33.27,33.33,6203.0,27.2534,27.2534,27.1799,27.2289,6203.0
2019-01-11 11:15:00,33.32,33.41,33.28,33.41,10679.0,27.2208,27.2943,27.1881,27.2943,10679.0
2019-01-11 11:20:00,33.41,33.41,33.32,33.41,8334.0,27.2943,27.2943,27.2208,27.2943,8334.0
2019-01-11 11:25:00,33.44,33.44,33.36,33.39,11915.0,27.3188,27.3188,27.2534,27.278,11915.0
2019-01-11 11:30:00,33.38,33.38,33.3,33.37,9536.0,27.2698,27.2698,27.2044,27.2616,9536.0
2019-01-11 11:35:00,33.38,33.45,33.38,33.41,9470.0,27.2698,27.327,27.2698,27.2943,9470.0
2019-01-11 11:40:00,33.42,33.5,33.42,33.5,8775.0,27.3025,27.3678,27.3025,27.3678,8775.0
2019-01-11 11:45:00,33.5,33.56,33.49,33.52,13931.0,27.3678,27.4168,27.3596,27.3842,13931.0
2019-01-11 11:50:00,33.51,33.59,33.51,33.52,12667.0,27.376,27.4413,27.376,27.3842,12667.0
2019-01-11 11:55:00,33.53,33.58,33.51,33.52,7203.0,27.3923,27.4332,27.376,27.3842,7203.0
2019-01-11 12:00:00,33.51,33.62,33.51,33.58,11208.0,27.376,27.4659,27.376,27.4332,11208.0
2019-01-11 12:05:00,33.57,33.65,33.57,33.62,14288.0,27.425,27.4904,27.425,27.4659,14288.0
2019-01-11 12:10:00,33.63,33.69,33.61,33.65,14203.0,27.474,27.523,27.4577,27.4904,14203.0
2019-01-11 12:15:00,33.66,33.66,33.59,33.59,11537.0,27.4985,27.4985,27.4413,27.4413,11537.0
2019-01-11 12:20:00,33.59,33.59,33.52,33.56,9213.0,27.4413,27.4413,27.3842,27.4168,9213.0
2019-01-11 12:25:00,33.57,33.61,33.52,33.54,9271.0,27.425,27.4577,27.3842,27.4005,9271.0
2019-01-11 12:30:00,33.55,33.69,33.55,33.69,15042.0,27.4087,27.523,27.4087,27.523,15042.0
2019-01-11 12:35:00,33.7,33.78,33.67,33.77,21346.0,27.5312,27.5966,27.5067,27.5884,21346.0
2019-01-11 12:40:00,33.77,33.77,33.74,33.75,8305.0,27.5884,27.5884,27.5639,27.5721,8305.0
2019-01-11 12:45:00,33.75,33.75,33.58,33.63,12599.0,27.5721,27.5721,27.4332,27.474,12599.0
2019-01-11 12:50:00,33.65,33.7,33.62,33.64,11918.0,27.4904,27.5312,27.4659,27.4822,11918.0
2019-01-11 12:55:00,33.62,33.64,33.58,33.6,8267.0,27.4659,27.4822,27.4332,27.4495,8267.0
2019-01-11 13:00:00,33.59,33.67,33.56,33.67,27903.0,27.4413,27.5067,27.4168,27.5067,27903.0
2019-01-11 13:05:00,33.68,33.71,33.62,33.64,8848.0,27.5149,27.5394,27.4659,27.4822,8848.0
2019-01-11 13:10:00,33.61,33.7,33.59,33.67,33141.0,27.4577,27.5312,27.4413,27.5067,33141.0
2019-01-11 13:15:00,33.68,33.69,33.63,33.65,10500.0,27.5149,27.523,27.474,27.4904,10500.0
2019-01-11 13:20:00,33.64,33.66,33.61,33.61,14615.0,27.4822,27.4985,27.4577,27.4577,14615.0
2019-01-11 13:25:00,33.61,33.65,33.59,33.65,25540.0,27.4577,27.4904,27.4413,27.4904,25540.0
2019-01-11 13:30:00,33.65,33.65,33.57,33.59,11761.0,27.4904,27.4904,27.425,27.4413,11761.0
2019-01-11 13:35:00,33.59,33.59,33.5,33.58,18153.0,27.4413,27.4413,27.3678,27.4332,18153.0
2019-01-11 13:40:00,33.58,33.61,33.54,33.54,8212.0,27.4332,27.4577,27.4005,27.4005,8212.0
2019-01-11 13:45:00,33.54,33.55,33.45,33.46,8340.0,27.4005,27.4087,27.327,27.3351,8340.0
2019-01-11 13:50:00,33.46,33.51,33.45,33.5,11565.0,27.3351,27.376,27.327,27.3678,11565.0
2019-01-11 13:55:00,33.5,33.54,33.5,33.51,9203.0,27.3678,27.4005,27.3678,27.376,9203.0
2019-01-11 14:00:00,33.52,33.53,33.47,33.47,12623.0,27.3842,27.3923,27.3433,27.3433,12623.0
2019-01-11 14:05:00,33.46,33.52,33.46,33.5,14855.0,27.3351,27.3842,27.3351,27.3678,14855.0
2019-01-11 14:10:00,33.5,33.57,33.49,33.54,12196.0,27.3678,27.425,27.3596,27.4005,12196.0
2019-01-11 14:15:00,33.53,33.53,33.38,33.38,12604.0,27.3923,27.3923,27.2698,27.2698,12604.0
2019-01-11 14:20:00,33.39,33.43,33.38,33.4,14298.0,27.278,27.3106,27.2698,27.2861,14298.0
2019-01-11 14:25:00,33.4,33.48,33.36,33.45,21282.0,27.2861,27.3515,27.2534,27.327,21282.0
2019-01-11 14:30:00,33.45,33.45,33.4,33.43,16626.0,27.327,27.327,27.2861,27.3106,16626.0
2019-01-11 14:35:00,33.43,33.49,33.42,33.49,19844.0,27.3106,27.3596,27.3025,27.3596,19844.0
2019-01-11 14:40:00,33.5,33.51,33.44,33.47,18935.0,27.3678,27.376,27.3188,27.3433,18935.0
2019-01-11 14:45:00,33.48,33.48,33.37,33.41,15702.0,27.3515,27.3515,27.2616,27.2943,15702.0
2019-01-11 14:50:00,33.41,33.42,33.31,33.31,9147.0,27.2943,27.3025,27.2126,27.2126,9147.0
2019-01-11 14:55:00,33.3,33.34,33.29,33.33,13986.0,27.2044,27.2371,27.1963,27.2289,13986.0
2019-01-11 15:00:00,33.33,33.37,33.3,33.36,8225.0,27.2289,27.2616,27.2044,27.2534,8225.0
2019-01-11 15:05:00,33.36,33.4,33.33,33.34,12891.0,27.2534,27.2861,27.2289,27.2371,12891.0
2019-01-11 15:10:00,33.33,33.34,33.27,33.3,19620.0,27.2289,27.2371,27.1799,27.2044,19620.0
2019-01-11 15:15:00,33.3,33.32,33.26,33.28,11376.0,27.2044,27.2208,27.1717,27.1881,11376.0
2019-01-11 15:20:00,33.28,33.28,33.2,33.22,14791.0,27.1881,27.1881,27.1227,27.1391,14791.0
2019-01-11 15:25:00,33.23,33.23,33.17,33.19,13324.0,27.1472,27.1472,27.0982,27.1146,13324.0
2019-01-11 15:30:00,33.19,33.3,33.19,33.29,18013.0,27.1146,27.2044,27.1146,27.1963,18013.0
2019-01-11 15:35:00,33.3,33.32,33.27,33.28,17414.0,27.2044,27.2208,27.1799,27.1881,17414.0
2019-01-11 15:40:00,33.27,33.3,33.27,33.29,26540.0,27.1799,27.2044,27.1799,27.1963,26540.0
2019-01-11 15:45:00,33.3,33.37,33.3,33.35,32255.0,27.2044,27.2616,27.2044,27.2453,32255.0
2019-01-11 15:50:00,33.36,33.36,33.32,33.32,36118.0,27.2534,27.2534,27.2208,27.2208,36118.0
2019-01-11 15:55:00,33.32,33.39,33.28,33.38,107043.0,27.2208,27.278,27.1881,27.2698,107043.0
2019-01-14 09:30:00,33.32,33.32,33.0,33.23,10625.0,27.2208,27.2208,26.9593,27.1472,10625.0
2019-01-14 09:35:00,33.24,33.51,33.13,33.34,23304.0,27.1554,27.376,27.0655,27.2371,23304.0
2019-01-14 09:40:00,33.44,33.62,33.33,33.48,25043.0,27.3188,27.4659,27.2289,27.3515,25043.0
2019-01-14 09:45:00,33.48,33.54,33.38,33.38,11918.0,27.3515,27.4005,27.2698,27.2698,11918.0
2019-01-14 09:50:00,33.39,33.67,33.36,33.63,16291.0,27.278,27.5067,27.2534,27.474,16291.0
2019-01-14 09:55:00,33.63,33.8,33.51,33.73,46150.0,27.474,27.6129,27.376,27.5557,46150.0
2019-01-14 10:00:00,33.73,34.05,33.73,33.96,33900.0,27.5557,27.8171,27.5557,27.7436,33900.0
2019-01-14 10:05:00,33.94,34.34,33.94,34.34,22563.0,27.7273,28.0541,27.7273,28.0541,22563.0
2019-01-14 10:10:00,34.33,34.38,34.15,34.34,26149.0,28.0459,28.0867,27.8988,28.0541,26149.0
2019-01-14 10:15:00,34.37,34.47,34.23,34.27,32919.0,28.0786,28.1603,27.9642,27.9969,32919.0
2019-01-14 10:20:00,34.27,34.49,34.27,34.42,20229.0,27.9969,28.1766,27.9969,28.1194,20229.0
2019-01-14 10:25:00,34.41,34.49,34.32,34.37,19554.0,28.1112,28.1766,28.0377,28.0786,19554.0
2019-01-14 10:30:00,34.35,34.44,34.26,34.26,16304.0,28.0622,28.1357,27.9887,27.9887,16304.0
2019-01-14 10:35:00,34.26,34.34,34.14,34.14,9692.0,27.9887,28.0541,27.8907,27.8907,9692.0
2019-01-14 10:40:00,34.14,34.17,34.09,34.1,13672.0,27.8907,27.9152,27.8498,27.858,13672.0
2019-01-14 10:45:00,34.1,34.11,34.05,34.05,19074.0,27.858,27.8662,27.8171,27.8171,19074.0
2019-01-14 10:50:00,34.05,34.18,34.0,34.13,27025.0,27.8171,27.9233,27.7763,27.8825,27025.0
2019-01-14 10:55:00,34.14,34.17,34.11,34.11,6625.0,27.8907,27.9152,27.8662,27.8662,6625.0
2019-01-14 11:00:00,34.08,34.14,34.06,34.09,12021.0,27.8416,27.8907,27.8253,27.8498,12021.0
2019-01-14 11:05:00,34.09,34.1,33.95,33.95,9855.0,27.8498,27.858,27.7354,27.7354,9855.0
2019-01-14 11:10:00,33.98,34.0,33.9,33.91,10105.0,27.76,27.7763,27.6946,27.7028,10105.0
2019-01-14 11:15:00,33.91,33.93,33.9,33.93,9257.0,27.7028,27.7191,27.6946,27.7191,9257.0
2019-01-14 11:20:00,33.92,33.95,33.89,33.9,13291.0,27.7109,27.7354,27.6864,27.6946,13291.0
2019-01-14 11:25:00,33.9,34.01,33.9,33.99,10655.0,27.6946,27.7845,27.6946,27.7681,10655.0
2019-01-14 11:30:00,34.0,34.05,33.97,34.01,11076.0,27.7763,27.8171,27.7518,27.7845,11076.0
2019-01-14 11:35:00,34.04,34.09,34.0,34.04,11984.0,27.809,27.8498,27.7763,27.809,11984.0
2019-01-14 11:40:00,34.06,34.15,34.05,34.12,8407.0,27.8253,27.8988,27.8171,27.8743,8407.0
2019-01-14 11:45:00,34.11,34.13,34.1,34.1,6508.0,27.8662,27.8825,27.858,27.858,6508.0
2019-01-14 11:50:00,34.1,34.1,34.0,34.02,12073.0,27.858,27.858,27.7763,27.7926,12073.0
2019-01-14 11:55:00,34.04,34.04,33.94,33.94,6093.0,27.809,27.809,27.7273,27.7273,6093.0
2019-01-14 12:00:00,33.94,33.99,33.94,33.98,8874.0,27.7273,27.7681,27.7273,27.76,8874.0
2019-01-14 12:05:00,33.98,34.01,33.95,34.0,11097.0,27.76,27.7845,27.7354,27.7763,11097.0
2019-01-14 12:10:00,33.99,34.0,33.94,33.95,10407.0,27.7681,27.7763,27.7273,27.7354,10407.0
2019-01-14 12:15:00,33.96,34.0,33.95,33.97,12291.0,27.7436,27.7763,27.7354,27.7518,12291.0
2019-01-14 12:20:00,33.96,34.0,33.96,33.96,7728.0,27.7436,27.7763,27.7436,27.7436,7728.0
2019-01-14 12:25:00,33.96,33.98,33.92,33.97,13206.0,27.7436,27.76,27.7109,27.7518,13206.0
2019-01-14 12:30:00,33.96,33.96,33.92,33.96,5828.0,27.7436,27.7436,27.7109,27.7436,5828.0
2019-01-14 12:35:00,33.96,33.98,33.94,33.98,10000.0,27.7436,27.76,27.7273,27.76,10000.0
2019-01-14 12:40:00,33.97,33.97,33.91,33.93,5711.0,27.7518,27.7518,27.7028,27.7191,5711.0
2019-01-14 12:45:00,33.94,33.94,33.9,33.9,7825.0,27.7273,27.7273,27.6946,27.6946,7825.0
2019-01-14 12:50:00,33.92,33.93,33.89,33.9,12567.0,27.7109,27.7191,27.6864,27.6946,12567.0
2019-01-14 12:55:00,33.9,33.91,33.9,33.91,6150.0,27.6946,27.7028,27.6946,27.7028,6150.0
2019-01-14 13:00:00,33.91,33.92,33.88,33.9,13389.0,27.7028,27.7109,27.6783,27.6946,13389.0
2019-01-14 13:05:00,33.9,33.91,33.79,33.86,19085.0,27.6946,27.7028,27.6047,27.6619,19085.0
2019-01-14 13:10:00,33.86,33.95,33.86,33.95,9094.0,27.6619,27.7354,27.6619,27.7354,9094.0
2019-01-14 13:15:00,33.95,33.96,33.88,33.93,7896.0,27.7354,27.7436,27.6783,27.7191,7896.0
2019-01-14 13:20:00,33.94,33.95,33.92,33.94,11275.0,27.7273,27.7354,27.7109,27.7273,11275.0
2019-01-14 13:25:00,33.93,33.94,33.9,33.93,8809.0,27.7191,27.7273,27.6946,27.7191,8809.0
2019-01-14 13:30:00,33.94,33.96,33.92,33.93,8605.0,27.7273,27.7436,27.7109,27.7191,8605.0
2019-01-14 13:35:00,33.93,33.93,33.88,33.88,37601.0,27.7191,27.7191,27.6783,27.6783,37601.0
2019-01-14 13:40:00,33.88,33.9,33.87,33.88,12260.0,27.6783,27.6946,27.6701,27.6783,12260.0
2019-01-14 13:45:00,33.88,33.89,33.77,33.79,14742.0,27.6783,27.6864,27.5884,27.6047,14742.0
2019-01-14 13:50:00,33.79,33.8,33.76,33.77,12818.0,27.6047,27.6129,27.5802,27.5884,12818.0
2019-01-14 13:55:00,33.77,33.79,33.74,33.76,4769.0,27.5884,27.6047,27.5639,27.5802,4769.0
2019-01-14 14:00:00,33.75,33.76,33.73,33.76,12494.0,27.5721,27.5802,27.5557,27.5802,12494.0
2019-01-14 14:05:00,33.75,33.8,33.75,33.76,13102.0,27.5721,27.6129,27.5721,27.5802,13102.0
2019-01-14 14:10:00,33.77,33.78,33.69,33.71,14047.0,27.5884,27.5966,27.523,27.5394,14047.0
2019-01-14 14:15:00,33.7,33.72,33.65,33.65,9410.0,27.5312,27.5475,27.4904,27.4904,9410.0
2019-01-14 14:20:00,33.65,33.67,33.62,33.65,11437.0,27.4904,27.5067,27.4659,27.4904,11437.0
2019-01-14 14:25:00,33.65,33.65,33.57,33.57,11315.0,27.4904,27.4904,27.425,27.425,11315.0
2019-01-14 14:30:00,33.58,33.7,33.57,33.7,12957.0,27.4332,27.5312,27.425,27.5312,12957.0
2019-01-14 14:35:00,33.69,33.71,33.66,33.7,10880.0,27.523,27.5394,27.4985,27.5312,10880.0
2019-01-14 14:40:00,33.7,33.71,33.62,33.65,11905.0,27.5312,27.5394,27.4659,27.4904,11905.0
2019-01-14 14:45:00,33.65,33.74,33.65,33.65,52464.0,27.4904,27.5639,27.4904,27.4904,52464.0
2019-01-14 14:50:00,33.66,33.73,33.61,33.7,83018.0,27.4985,27.5557,27.4577,27.5312,83018.0
2019-01-14 14:55:00,33.69,33.76,33.66,33.75,22025.0,27.523,27.5802,27.4985,27.5721,22025.0
2019-01-14 15:00:00,33.75,33.78,33.69,33.7,12371.0,27.5721,27.5966,27.523,27.5312,12371.0
2019-01-14 15:05:00,33.7,33.75,33.7,33.7,19250.0,27.5312,27.5721,27.5312,27.5312,19250.0
2019-01-14 15:10:00,33.7,33.74,33.69,33.73,33231.0,27.5312,27.5639,27.523,27.5557,33231.0
2019-01-14 15:15:00,33.72,33.74,33.68,33.7,47467.0,27.5475,27.5639,27.5149,27.5312,47467.0
2019-01-14 15:20:00,33.7,33.74,33.68,33.71,16997.0,27.5312,27.5639,27.5149,27.5394,16997.0
2019-01-14 15:25:00,33.71,33.76,33.7,33.7,33484.0,27.5394,27.5802,27.5312,27.5312,33484.0
2019-01-14 15:30:00,33.71,33.76,33.7,33.7,17464.0,27.5394,27.5802,27.5312,27.5312,17464.0
2019-01-14 15:35:00,33.7,33.72,33.68,33.7,29147.0,27.5312,27.5475,27.5149,27.5312,29147.0
2019-01-14 15:40:00,33.69,33.7,33.67,33.68,33194.0,27.523,27.5312,27.5067,27.5149,33194.0
2019-01-14 15:45:00,33.67,33.71,33.66,33.66,41528.0,27.5067,27.5394,27.4985,27.4985,41528.0
2019-01-14 15:50:00,33.67,33.75,33.67,33.71,57301.0,27.5067,27.5721,27.5067,27.5394,57301.0
2019-01-14 15:55:00,33.71,33.82,33.7,33.75,110180.0,27.5394,27.6292,27.5312,27.5721,110180.0
2019-01-15 09:30:00,33.87,34.01,33.82,33.87,23652.0,27.6701,27.7845,27.6292,27.6701,23652.0
2019-01-15 09:35:00,33.89,33.96,33.83,33.92,6702.0,27.6864,27.7436,27.6374,27.7109,6702.0
2019-01-15 09:40:00,33.9,33.94,33.64,33.77,26957.0,27.6946,27.7273,27.4822,27.5884,26957.0
2019-01-15 09:45:00,33.75,33.94,33.64,33.83,29094.0,27.5721,27.7273,27.4822,27.6374,29094.0
2019-01-15 09:50:00,33.82,34.07,33.82,34.05,48818.0,27.6292,27.8335,27.6292,27.8171,48818.0
2019-01-15 09:55:00,34.05,34.22,33.9,33.94,111146.0,27.8171,27.956,27.6946,27.7273,111146.0
2019-01-15 10:00:00,33.97,34.1,33.87,34.09,19135.0,27.7518,27.858,27.6701,27.8498,19135.0
2019-01-15 10:05:00,34.11,34.2,34.0,34.0,8137.0,27.8662,27.9397,27.7763,27.7763,8137.0
2019-01-15 10:10:00,33.98,33.99,33.85,33.85,4902.0,27.76,27.7681,27.6537,27.6537,4902.0
2019-01-15 10:15:00,33.86,33.88,33.81,33.83,7697.0,27.6619,27.6783,27.6211,27.6374,7697.0
2019-01-15 10:20:00,33.84,33.88,33.75,33.86,17994.0,27.6456,27.6783,27.5721,27.6619,17994.0
2019-01-15 10:25:00,33.89,33.89,33.81,33.88,9360.0,27.6864,27.6864,27.6211,27.6783,9360.0
2019-01-15 10:30:00,33.89,33.96,33.85,33.94,8953.0,27.6864,27.7436,27.6537,27.7273,8953.0
2019-01-15 10:35:00,33.96,34.05,33.93,34.03,11364.0,27.7436,27.8171,27.7191,27.8008,11364.0
2019-01-15 10:40:00,34.03,34.04,33.96,34.0,6800.0,27.8008,27.809,27.7436,27.7763,6800.0
2019-01-15 10:45:00,33.99,33.99,33.86,33.92,5564.0,27.7681,27.7681,27.6619,27.7109,5564.0
2019-01-15 10:50:00,33.92,34.01,33.91,33.97,5446.0,27.7109,27.7845,27.7028,27.7518,5446.0
2019-01-15 10:55:00,33.99,34.01,33.96,33.98,3927.0,27.7681,27.7845,27.7436,27.76,3927.0
2019-01-15 11:00:00,34.0,34.1,34.0,34.03,6655.0,27.7763,27.858,27.7763,27.8008,6655.0
2019-01-15 11:05:00,34.04,34.04,33.98,34.01,7459.0,27.809,27.809,27.76,27.7845,7459.0
2019-01-15 11:10:00,34.01,34.04,33.96,33.99,8818.0,27.7845,27.809,27.7436,27.7681,8818.0
2019-01-15 11:15:00,33.97,34.08,33.92,34.07,9975.0,27.7518,27.8416,27.7109,27.8335,9975.0
2019-01-15 11:20:00,34.05,34.11,34.05,34.05,6751.0,27.8171,27.8662,27.8171,27.8171,6751.0
2019-01-15 11:25:00,34.05,34.05,33.96,33.99,6323.0,27.8171,27.8171,27.7436,27.7681,6323.0
2019-01-15 11:30:00,33.99,34.01,33.89,33.95,69287.0,27.7681,27.7845,27.6864,27.7354,69287.0
2019-01-15 11:35:00,33.96,34.04,33.94,34.04,8684.0,27.7436,27.809,27.7273,27.809,8684.0
2019-01-15 11:40:00,34.04,34.04,33.96,33.96,7100.0,27.809,27.809,27.7436,27.7436,7100.0
2019-01-15 11:45:00,33.94,33.99,33.94,33.97,23263.0,27.7273,27.7681,27.7273,27.7518,23263.0
2019-01-15 11:50:00,33.96,34.08,33.94,34.06,6909.0,27.7436,27.8416,27.7273,27.8253,6909.0
2019-01-15 11:55:00,34.07,34.11,34.06,34.1,4525.0,27.8335,27.8662,27.8253,27.858,4525.0
2019-01-15 12:00:00,34.1,34.16,34.09,34.16,3638.0,27.858,27.907,27.8498,27.907,3638.0
2019-01-15 12:05:00,34.16,34.16,34.08,34.08,4929.0,27.907,27.907,27.8416,27.8416,4929.0
2019-01-15 12:10:00,34.08,34.11,34.05,34.05,12903.0,27.8416,27.8662,27.8171,27.8171,12903.0
2019-01-15 12:15:00,34.08,34.08,34.03,34.05,16763.0,27.8416,27.8416,27.8008,27.8171,16763.0
2019-01-15 12:20:00,34.07,34.1,34.06,34.08,3838.0,27.8335,27.858,27.8253,27.8416,3838.0
2019-01-15 12:25:00,34.09,34.1,34.07,34.1,5280.0,27.8498,27.858,27.8335,27.858,5280.0
2019-01-15 12:30:00,34.08,34.11,34.02,34.11,6246.0,27.8416,27.8662,27.7926,27.8662,6246.0
2019-01-15 12:35:00,34.09,34.13,34.08,34.13,3716.0,27.8498,27.8825,27.8416,27.8825,3716.0
2019-01-15 12:40:00,34.14,34.15,34.09,34.12,2458.0,27.8907,27.8988,27.8498,27.8743,2458.0
2019-01-15 12:45:00,34.12,34.15,34.11,34.14,3079.0,27.8743,27.8988,27.8662,27.8907,3079.0
2019-01-15 12:50:00,34.13,34.14,34.08,34.08,4900.0,27.8825,27.8907,27.8416,27.8416,4900.0
2019-01-15 12:55:00,34.08,34.08,34.0,34.03,43097.0,27.8416,27.8416,27.7763,27.8008,43097.0
2019-01-15 13:00:00,34.02,34.02,33.95,33.95,4128.0,27.7926,27.7926,27.7354,27.7354,4128.0
2019-01-15 13:05:00,33.98,34.07,33.97,33.98,23604.0,27.76,27.8335,27.7518,27.76,23604.0
2019-01-15 13:10:00,33.97,33.99,33.95,33.97,6340.0,27.7518,27.7681,27.7354,27.7518,6340.0
2019-01-15 13:15:00,33.96,33.97,33.92,33.92,3100.0,27.7436,27.7518,27.7109,27.7109,3100.0
2019-01-15 13:20:00,33.93,33.94,33.92,33.94,6013.0,27.7191,27.7273,27.7109,27.7273,6013.0
2019-01-15 13:25:00,33.93,34.01,33.93,33.99,9109.0,27.7191,27.7845,27.7191,27.7681,9109.0
2019-01-15 13:30:00,33.98,34.04,33.98,33.99,6354.0,27.76,27.809,27.76,27.7681,6354.0
2019-01-15 13:35:00,33.99,34.02,33.98,34.02,4457.0,27.7681,27.7926,27.76,27.7926,4457.0
2019-01-15 13:40:00,34.02,34.12,34.02,34.12,4500.0,27.7926,27.8743,27.7926,27.8743,4500.0
2019-01-15 13:45:00,34.1,34.11,34.09,34.1,7723.0,27.858,27.8662,27.8498,27.858,7723.0
2019-01-15 13:50:00,34.1,34.14,34.09,34.13,3705.0,27.858,27.8907,27.8498,27.8825,3705.0
2019-01-15 13:55:00,34.12,34.14,34.09,34.11,3610.0,27.8743,27.8907,27.8498,27.8662,3610.0
2019-01-15 14:00:00,34.09,34.17,34.02,34.1,23026.0,27.8498,27.9152,27.7926,27.858,23026.0
2019-01-15 14:05:00,34.08,34.14,34.08,34.08,3545.0,27.8416,27.8907,27.8416,27.8416,3545.0
2019-01-15 14:10:00,34.08,34.11,33.98,33.99,46836.0,27.8416,27.8662,27.76,27.7681,46836.0
2019-01-15 14:15:00,33.99,33.99,33.9,33.94,24846.0,27.7681,27.7681,27.6946,27.7273,24846.0
2019-01-15 14:20:00,33.93,33.93,33.84,33.84,11679.0,27.7191,27.7191,27.6456,27.6456,11679.0
2019-01-15 14:25:00,33.84,33.84,33.7,33.7,19890.0,27.6456,27.6456,27.5312,27.5312,19890.0
2019-01-15 14:30:00,33.69,33.83,33.69,33.81,12992.0,27.523,27.6374,27.523,27.6211,12992.0
2019-01-15 14:35:00,33.82,33.83,33.7,33.73,19700.0,27.6292,27.6374,27.5312,27.5557,19700.0
2019-01-15 14:40:00,33.73,33.78,33.67,33.75,9434.0,27.5557,27.5966,27.5067,27.5721,9434.0
2019-01-15 14:45:00,33.77,33.78,33.73,33.73,3581.0,27.5884,27.5966,27.5557,27.5557,3581.0
2019-01-15 14:50:00,33.72,33.82,33.72,33.76,5404.0,27.5475,27.6292,27.5475,27.5802,5404.0
2019-01-15 14:55:00,33.76,33.78,33.71,33.76,6409.0,27.5802,27.5966,27.5394,27.5802,6409.0
2019-01-15 15:00:00,33.75,33.76,33.71,33.71,6480.0,27.5721,27.5802,27.5394,27.5394,6480.0
2019-01-15 15:05:00,33.71,33.79,33.71,33.78,9615.0,27.5394,27.6047,27.5394,27.5966,9615.0
2019-01-15 15:10:00,33.8,33.8,33.75,33.79,6924.0,27.6129,27.6129,27.5721,27.6047,6924.0
2019-01-15 15:15:00,33.78,33.78,33.73,33.73,4185.0,27.5966,27.5966,27.5557,27.5557,4185.0
2019-01-15 15:20:00,33.72,33.76,33.71,33.71,8979.0,27.5475,27.5802,27.5394,27.5394,8979.0
2019-01-15 15:25:00,33.72,33.77,33.72,33.77,10128.0,27.5475,27.5884,27.5475,27.5884,10128.0
2019-01-15 15:30:00,33.77,33.77,33.68,33.68,26955.0,27.5884,27.5884,27.5149,27.5149,26955.0
2019-01-15 15:35:00,33.68,33.68,33.62,33.65,15629.0,27.5149,27.5149,27.4659,27.4904,15629.0
2019-01-15 15:40:00,33.65,33.65,33.59,33.59,26275.0,27.4904,27.4904,27.4413,27.4413,26275.0
2019-01-15 15:45:00,33.58,33.64,33.54,33.55,49313.0,27.4332,27.4822,27.4005,27.4087,49313.0
2019-01-15 15:50:00,33.55,33.59,33.51,33.57,47754.0,27.4087,27.4413,27.376,27.425,47754.0
2019-01-15 15:55:00,33.58,33.6,33.56,33.59,55204.0,27.4332,27.4495,27.4168,27.4413,55204.0
2019-01-16 09:30:00,33.44,33.68,32.64,33.56,22617.0,27.3188,27.5149,26.6652,27.4168,22617.0
2019-01-16 09:35:00,33.49,33.73,33.32,33.66,14747.0,27.3596,27.5557,27.2208,27.4985,14747.0
2019-01-16 09:40:00,33.69,33.71,33.66,33.66,2950.0,27.523,27.5394,27.4985,27.4985,2950.0
2019-01-16 09:45:00,33.62,33.63,33.56,33.61,4746.0,27.4659,27.474,27.4168,27.4577,4746.0
2019-01-16 09:50:00,33.58,33.62,33.53,33.55,7956.0,27.4332,27.4659,27.3923,27.4087,7956.0
2019-01-16 09:55:00,33.53,33.53,33.43,33.48,5000.0,27.3923,27.3923,27.3106,27.3515,5000.0
2019-01-16 10:00:00,33.48,33.49,33.42,33.43,5800.0,27.3515,27.3596,27.3025,27.3106,5800.0
2019-01-16 10:05:00,33.42,33.43,33.28,33.29,29621.0,27.3025,27.3106,27.1881,27.1963,29621.0
2019-01-16 10:10:00,33.27,33.33,33.27,33.3,24324.0,27.1799,27.2289,27.1799,27.2044,24324.0
2019-01-16 10:15:00,33.3,33.3,33.19,33.22,8149.0,27.2044,27.2044,27.1146,27.1391,8149.0
2019-01-16 10:20:00,33.19,33.19,33.11,33.13,9433.0,27.1146,27.1146,27.0492,27.0655,9433.0
2019-01-16 10:25:00,33.11,33.12,32.93,32.95,7814.0,27.0492,27.0574,26.9022,26.9185,7814.0
2019-01-16 10:30:00,32.92,33.04,32.9,32.99,12293.0,26.894,26.992,26.8776,26.9512,12293.0
2019-01-16 10:35:00,32.99,33.11,32.96,33.07,16429.0,26.9512,27.0492,26.9267,27.0165,16429.0
2019-01-16 10:40:00,33.08,33.08,33.0,33.03,41363.0,27.0247,27.0247,26.9593,26.9839,41363.0
2019-01-16 10:45:00,33.04,33.05,33.02,33.05,9224.0,26.992,27.0002,26.9757,27.0002,9224.0
2019-01-16 10:50:00,33.05,33.26,33.04,33.14,39813.0,27.0002,27.1717,26.992,27.0737,39813.0
2019-01-16 10:55:00,33.14,33.19,33.11,33.13,9104.0,27.0737,27.1146,27.0492,27.0655,9104.0
2019-01-16 11:00:00,33.13,33.15,33.07,33.08,10122.0,27.0655,27.0819,27.0165,27.0247,10122.0
2019-01-16 11:05:00,33.08,33.12,33.06,33.1,7832.0,27.0247,27.0574,27.0084,27.041,7832.0
2019-01-16 11:10:00,33.11,33.15,33.1,33.14,8900.0,27.0492,27.0819,27.041,27.0737,8900.0
2019-01-16 11:15:00,33.13,33.15,33.08,33.12,9335.0,27.0655,27.0819,27.0247,27.0574,9335.0
2019-01-16 11:20:00,33.11,33.15,33.11,33.11,3418.0,27.0492,27.0819,27.0492,27.0492,3418.0
2019-01-16 11:25:00,33.11,33.11,33.06,33.1,4912.0,27.0492,27.0492,27.0084,27.041,4912.0
2019-01-16 11:30:00,33.12,33.13,33.05,33.1,9500.0,27.0574,27.0655,27.0002,27.041,9500.0
2019-01-16 11:35:00,33.1,33.15,33.1,33.13,7015.0,27.041,27.0819,27.041,27.0655,7015.0
2019-01-16 11:40:00,33.11,33.11,33.08,33.08,4000.0,27.0492,27.0492,27.0247,27.0247,4000.0
2019-01-16 11:45:00,33.1,33.12,33.05,33.05,3600.0,27.041,27.0574,27.0002,27.0002,3600.0
2019-01-16 11:50:00,33.08,33.11,33.08,33.11,3121.0,27.0247,27.0492,27.0247,27.0492,3121.0
2019-01-16 11:55:00,33.11,33.16,33.09,33.13,7600.0,27.0492,27.0901,27.0329,27.0655,7600.0
2019-01-16 12:00:00,33.14,33.15,33.09,33.12,3400.0,27.0737,27.0819,27.0329,27.0574,3400.0
2019-01-16 12:05:00,33.14,33.15,33.1,33.15,6644.0,27.0737,27.0819,27.041,27.0819,6644.0
2019-01-16 12:10:00,33.15,33.17,33.12,33.15,6746.0,27.0819,27.0982,27.0574,27.0819,6746.0
2019-01-16 12:15:00,33.14,33.15,33.12,33.14,1650.0,27.0737,27.0819,27.0574,27.0737,1650.0
2019-01-16 12:20:00,33.13,33.16,33.12,33.16,4840.0,27.0655,27.0901,27.0574,27.0901,4840.0
2019-01-16 12:25:00,33.15,33.16,33.12,33.15,2500.0,27.0819,27.0901,27.0574,27.0819,2500.0
2019-01-16 12:30:00,33.14,33.21,33.14,33.2,6503.0,27.0737,27.1309,27.0737,27.1227,6503.0
2019-01-16 12:35:00,33.19,33.21,33.16,33.17,14263.0,27.1146,27.1309,27.0901,27.0982,14263.0
2019-01-16 12:40:00,33.18,33.23,33.16,33.21,10200.0,27.1064,27.1472,27.0901,27.1309,10200.0
2019-01-16 12:45:00,33.2,33.21,33.16,33.19,5318.0,27.1227,27.1309,27.0901,27.1146,5318.0
2019-01-16 12:50:00,33.2,33.21,33.18,33.21,5100.0,27.1227,27.1309,27.1064,27.1309,5100.0
2019-01-16 12:55:00,33.22,33.28,33.21,33.22,6900.0,27.1391,27.1881,27.1309,27.1391,6900.0
2019-01-16 13:00:00,33.21,33.24,33.18,33.2,4848.0,27.1309,27.1554,27.1064,27.1227,4848.0
2019-01-16 13:05:00,33.2,33.22,33.17,33.2,6799.0,27.1227,27.1391,27.0982,27.1227,6799.0
2019-01-16 13:10:00,33.21,33.22,33.17,33.17,8001.0,27.1309,27.1391,27.0982,27.0982,8001.0
2019-01-16 13:15:00,33.17,33.22,33.15,33.19,14038.0,27.0982,27.1391,27.0819,27.1146,14038.0
2019-01-16 13:20:00,33.19,33.21,33.18,33.19,9026.0,27.1146,27.1309,27.1064,27.1146,9026.0
2019-01-16 13:25:00,33.17,33.2,33.17,33.18,10365.0,27.0982,27.1227,27.0982,27.1064,10365.0
2019-01-16 13:30:00,33.19,33.19,33.17,33.18,11130.0,27.1146,27.1146,27.0982,27.1064,11130.0
2019-01-16 13:35:00,33.18,33.18,33.13,33.16,10678.0,27.1064,27.1064,27.0655,27.0901,10678.0
2019-01-16 13:40:00,33.16,33.18,33.15,33.17,6682.0,27.0901,27.1064,27.0819,27.0982,6682.0
2019-01-16 13:45:00,33.17,33.19,33.16,33.18,4900.0,27.0982,27.1146,27.0901,27.1064,4900.0
2019-01-16 13:50:00,33.18,33.18,33.15,33.16,3003.0,27.1064,27.1064,27.0819,27.0901,3003.0
2019-01-16 13:55:00,33.17,33.19,33.16,33.16,3415.0,27.0982,27.1146,27.0901,27.0901,3415.0
2019-01-16 14:00:00,33.16,33.19,33.14,33.17,5960.0,27.0901,27.1146,27.0737,27.0982,5960.0
2019-01-16 14:05:00,33.18,33.22,33.17,33.22,6576.0,27.1064,27.1391,27.0982,27.1391,6576.0
2019-01-16 14:10:00,33.22,33.32,33.22,33.31,13695.0,27.1391,27.2208,27.1391,27.2126,13695.0
2019-01-16 14:15:00,33.32,33.37,33.28,33.28,12141.0,27.2208,27.2616,27.1881,27.1881,12141.0
2019-01-16 14:20:00,33.28,33.35,33.28,33.34,7338.0,27.1881,27.2453,27.1881,27.2371,7338.0
2019-01-16 14:25:00,33.32,33.33,33.31,33.33,4175.0,27.2208,27.2289,27.2126,27.2289,4175.0
2019-01-16 14:30:00,33.33,33.39,33.32,33.39,8113.0,27.2289,27.278,27.2208,27.278,8113.0
2019-01-16 14:35:00,33.39,33.41,33.38,33.39,4889.0,27.278,27.2943,27.2698,27.278,4889.0
2019-01-16 14:40:00,33.4,33.45,33.4,33.45,7749.0,27.2861,27.327,27.2861,27.327,7749.0
2019-01-16 14:45:00,33.45,33.45,33.4,33.42,5810.0,27.327,27.327,27.2861,27.3025,5810.0
2019-01-16 14:50:00,33.42,33.42,33.33,33.38,10348.0,27.3025,27.3025,27.2289,27.2698,10348.0
2019-01-16 14:55:00,33.38,33.38,33.31,33.32,8730.0,27.2698,27.2698,27.2126,27.2208,8730.0
2019-01-16 15:00:00,33.33,33.34,33.3,33.34,8301.0,27.2289,27.2371,27.2044,27.2371,8301.0
2019-01-16 15:05:00,33.34,33.34,33.26,33.27,6472.0,27.2371,27.2371,27.1717,27.1799,6472.0
2019-01-16 15:10:00,33.26,33.26,33.2,33.21,7813.0,27.1717,27.1717,27.1227,27.1309,7813.0
2019-01-16 15:15:00,33.19,33.21,33.13,33.17,20723.0,27.1146,27.1309,27.0655,27.0982,20723.0
2019-01-16 15:20:00,33.17,33.2,33.16,33.19,11600.0,27.0982,27.1227,27.0901,27.1146,11600.0
2019-01-16 15:25:00,33.19,33.19,33.13,33.16,18999.0,27.1146,27.1146,27.0655,27.0901,18999.0
2019-01-16 15:30:00,33.17,33.17,33.09,33.11,17582.0,27.0982,27.0982,27.0329,27.0492,17582.0
2019-01-16 15:35:00,33.11,33.15,33.1,33.14,17957.0,27.0492,27.0819,27.041,27.0737,17957.0
2019-01-16 15:40:00,33.14,33.17,33.09,33.09,38105.0,27.0737,27.0982,27.0329,27.0329,38105.0
2019-01-16 15:45:00,33.09,33.11,33.05,33.05,47988.0,27.0329,27.0492,27.0002,27.0002,47988.0
2019-01-16 15:50:00,33.05,33.06,33.02,33.04,42589.0,27.0002,27.0084,26.9757,26.992,42589.0
2019-01-16 15:55:00,33.03,33.06,32.96,32.99,85336.0,26.9839,27.0084,26.9267,26.9512,85336.0
2019-01-17 09:30:00,32.62,32.78,32.4,32.73,28910.0,26.6489,26.7796,26.4692,26.7388,28910.0
2019-01-17 09:35:00,32.74,32.78,32.6,32.7,18580.0,26.7469,26.7796,26.6326,26.7143,18580.0
2019-01-17 09:40:00,32.7,32.77,32.43,32.7,37282.0,26.7143,26.7714,26.4937,26.7143,37282.0
2019-01-17 09:45:00,32.69,32.71,32.55,32.69,14121.0,26.7061,26.7224,26.5917,26.7061,14121.0
2019-01-17 09:50:00,32.69,32.75,32.59,32.75,53309.0,26.7061,26.7551,26.6244,26.7551,53309.0
2019-01-17 09:55:00,32.75,32.9,32.72,32.88,19511.0,26.7551,26.8776,26.7306,26.8613,19511.0
2019-01-17 10:00:00,32.9,32.97,32.86,32.94,12026.0,26.8776,26.9348,26.845,26.9103,12026.0
2019-01-17 10:05:00,32.96,32.98,32.85,32.98,9133.0,26.9267,26.943,26.8368,26.943,9133.0
2019-01-17 10:10:00,33.0,33.13,33.0,33.09,11031.0,26.9593,27.0655,26.9593,27.0329,11031.0
2019-01-17 10:15:00,33.08,33.22,33.08,33.13,10663.0,27.0247,27.1391,27.0247,27.0655,10663.0
2019-01-17 10:20:00,33.16,33.2,33.05,33.2,18143.0,27.0901,27.1227,27.0002,27.1227,18143.0
2019-01-17 10:25:00,33.2,33.27,33.2,33.26,9867.0,27.1227,27.1799,27.1227,27.1717,9867.0
2019-01-17 10:30:00,33.23,33.26,33.18,33.22,8150.0,27.1472,27.1717,27.1064,27.1391,8150.0
2019-01-17 10:35:00,33.22,33.22,33.06,33.07,11454.0,27.1391,27.1391,27.0084,27.0165,11454.0
2019-01-17 10:40:00,33.03,33.09,33.03,33.03,12350.0,26.9839,27.0329,26.9839,26.9839,12350.0
2019-01-17 10:45:00,33.04,33.06,32.97,33.01,9708.0,26.992,27.0084,26.9348,26.9675,9708.0
2019-01-17 10:50:00,33.0,33.13,32.98,33.1,23484.0,26.9593,27.0655,26.943,27.041,23484.0
2019-01-17 10:55:00,33.09,33.15,33.08,33.09,7741.0,27.0329,27.0819,27.0247,27.0329,7741.0
2019-01-17 11:00:00,33.08,33.09,32.99,33.09,3800.0,27.0247,27.0329,26.9512,27.0329,3800.0
2019-01-17 11:05:00,33.09,33.09,33.0,33.07,3855.0,27.0329,27.0329,26.9593,27.0165,3855.0
2019-01-17 11:10:00,33.07,33.09,33.03,33.07,3485.0,27.0165,27.0329,26.9839,27.0165,3485.0
2019-01-17 11:15:00,33.03,33.08,32.98,32.98,9531.0,26.9839,27.0247,26.943,26.943,9531.0
2019-01-17 11:20:00,33.02,33.02,32.88,32.88,10129.0,26.9757,26.9757,26.8613,26.8613,10129.0
2019-01-17 11:25:00,32.87,32.89,32.81,32.88,8302.0,26.8531,26.8695,26.8041,26.8613,8302.0
2019-01-17 11:30:00,32.88,32.98,32.82,32.98,9971.0,26.8613,26.943,26.8123,26.943,9971.0
2019-01-17 11:35:00,32.98,33.02,32.97,33.02,10634.0,26.943,26.9757,26.9348,26.9757,10634.0
2019-01-17 11:40:00,33.01,33.02,32.95,33.0,11100.0,26.9675,26.9757,26.9185,26.9593,11100.0
2019-01-17 11:45:00,33.01,33.04,33.0,33.0,4397.0,26.9675,26.992,26.9593,26.9593,4397.0
2019-01-17 11:50:00,33.01,33.03,32.97,33.0,10400.0,26.9675,26.9839,26.9348,26.9593,10400.0
2019-01-17 11:55:00,33.0,33.05,33.0,33.01,5348.0,26.9593,27.0002,26.9593,26.9675,5348.0
2019-01-17 12:00:00,33.03,33.08,33.02,33.03,12700.0,26.9839,27.0247,26.9757,26.9839,12700.0
2019-01-17 12:05:00,33.04,33.08,33.01,33.03,14291.0,26.992,27.0247,26.9675,26.9839,14291.0
2019-01-17 12:10:00,33.03,33.04,32.98,33.0,6892.0,26.9839,26.992,26.943,26.9593,6892.0
2019-01-17 12:15:00,33.0,33.03,32.99,32.99,9128.0,26.9593,26.9839,26.9512,26.9512,9128.0
2019-01-17 12:20:00,33.0,33.0,32.96,32.97,8101.0,26.9593,26.9593,26.9267,26.9348,8101.0
2019-01-17 12:25:00,32.97,33.02,32.97,33.02,4610.0,26.9348,26.9757,26.9348,26.9757,4610.0
2019-01-17 12:30:00,33.02,33.04,32.99,33.0,9605.0,26.9757,26.992,26.9512,26.9593,9605.0
2019-01-17 12:35:00,33.01,33.08,33.0,33.08,4594.0,26.9675,27.0247,26.9593,27.0247,4594.0
2019-01-17 12:40:00,33.09,33.14,33.08,33.13,9753.0,27.0329,27.0737,27.0247,27.0655,9753.0
2019-01-17 12:45:00,33.13,33.17,33.09,33.17,6700.0,27.0655,27.0982,27.0329,27.0982,6700.0
2019-01-17 12:50:00,33.18,33.2,33.17,33.2,3510.0,27.1064,27.1227,27.0982,27.1227,3510.0
2019-01-17 12:55:00,33.2,33.24,33.16,33.23,8783.0,27.1227,27.1554,27.0901,27.1472,8783.0
2019-01-17 13:00:00,33.24,33.26,33.2,33.2,10019.0,27.1554,27.1717,27.1227,27.1227,10019.0
2019-01-17 13:05:00,33.21,33.28,33.21,33.26,6951.0,27.1309,27.1881,27.1309,27.1717,6951.0
2019-01-17 13:10:00,33.27,33.32,33.25,33.31,7500.0,27.1799,27.2208,27.1636,27.2126,7500.0
2019-01-17 13:15:00,33.32,33.39,33.32,33.38,11479.0,27.2208,27.278,27.2208,27.2698,11479.0
2019-01-17 13:20:00,33.37,33.39,33.31,33.31,6335.0,27.2616,27.278,27.2126,27.2126,6335.0
2019-01-17 13:25:00,33.32,33.36,33.31,33.34,4825.0,27.2208,27.2534,27.2126,27.2371,4825.0
2019-01-17 13:30:00,33.39,33.44,33.38,33.41,3602.0,27.278,27.3188,27.2698,27.2943,3602.0
2019-01-17 13:35:00,33.4,33.43,33.37,33.4,6288.0,27.2861,27.3106,27.2616,27.2861,6288.0
2019-01-17 13:40:00,33.37,33.39,33.28,33.31,5869.0,27.2616,27.278,27.1881,27.2126,5869.0
2019-01-17 13:45:00,33.29,33.29,33.19,33.21,6719.0,27.1963,27.1963,27.1146,27.1309,6719.0
2019-01-17 13:50:00,33.22,33.23,33.19,33.2,12027.0,27.1391,27.1472,27.1146,27.1227,12027.0
2019-01-17 13:55:00,33.21,33.25,33.2,33.21,10426.0,27.1309,27.1636,27.1227,27.1309,10426.0
2019-01-17 14:00:00,33.22,33.23,33.2,33.2,7774.0,27.1391,27.1472,27.1227,27.1227,7774.0
2019-01-17 14:05:00,33.21,33.25,33.15,33.25,23301.0,27.1309,27.1636,27.0819,27.1636,23301.0
2019-01-17 14:10:00,33.24,33.27,33.22,33.23,11819.0,27.1554,27.1799,27.1391,27.1472,11819.0
2019-01-17 14:15:00,33.24,33.26,33.23,33.25,6504.0,27.1554,27.1717,27.1472,27.1636,6504.0
2019-01-17 14:20:00,33.26,33.26,33.18,33.2,9700.0,27.1717,27.1717,27.1064,27.1227,9700.0
2019-01-17 14:25:00,33.2,33.27,33.2,33.26,3400.0,27.1227,27.1799,27.1227,27.1717,3400.0
2019-01-17 14:30:00,33.27,33.27,33.2,33.2,6850.0,27.1799,27.1799,27.1227,27.1227,6850.0
2019-01-17 14:35:00,33.25,33.36,33.25,33.32,12100.0,27.1636,27.2534,27.1636,27.2208,12100.0
2019-01-17 14:40:00,33.36,33.46,33.34,33.43,12847.0,27.2534,27.3351,27.2371,27.3106,12847.0
2019-01-17 14:45:00,33.46,33.48,33.44,33.47,3368.0,27.3351,27.3515,27.3188,27.3433,3368.0
2019-01-17 14:50:00,33.49,33.5,33.43,33.47,18281.0,27.3596,27.3678,27.3106,27.3433,18281.0
2019-01-17 14:55:00,33.47,33.5,33.37,33.38,21002.0,27.3433,27.3678,27.2616,27.2698,21002.0
2019-01-17 15:00:00,33.39,33.4,33.29,33.3,12400.0,27.278,27.2861,27.1963,27.2044,12400.0
2019-01-17 15:05:00,33.29,33.35,33.29,33.32,7000.0,27.1963,27.2453,27.1963,27.2208,7000.0
2019-01-17 15:10:00,33.31,33.37,33.31,33.34,11500.0,27.2126,27.2616,27.2126,27.2371,11500.0
2019-01-17 15:15:00,33.33,33.36,33.28,33.36,12062.0,27.2289,27.2534,27.1881,27.2534,12062.0
2019-01-17 15:20:00,33.36,33.4,33.34,33.36,7347.0,27.2534,27.2861,27.2371,27.2534,7347.0
2019-01-17 15:25:00,33.36,33.46,33.33,33.45,8817.0,27.2534,27.3351,27.2289,27.327,8817.0
2019-01-17 15:30:00,33.44,33.48,33.41,33.45,25804.0,27.3188,27.3515,27.2943,27.327,25804.0
2019-01-17 15:35:00,33.45,33.45,33.4,33.41,23196.0,27.327,27.327,27.2861,27.2943,23196.0
2019-01-17 15:40:00,33.42,33.44,33.36,33.38,41908.0,27.3025,27.3188,27.2534,27.2698,41908.0
2019-01-17 15:45:00,33.38,33.4,33.28,33.28,28838.0,27.2698,27.2861,27.1881,27.1881,28838.0
2019-01-17 15:50:00,33.29,33.3,33.23,33.27,41257.0,27.1963,27.2044,27.1472,27.1799,41257.0
2019-01-17 15:55:00,33.27,33.35,33.26,33.33,78259.0,27.1799,27.2453,27.1717,27.2289,78259.0
2019-01-18 09:30:00,33.89,34.12,33.73,33.92,44141.0,27.6864,27.8743,27.5557,27.7109,44141.0
2019-01-18 09:35:00,33.99,34.01,33.82,33.91,6522.0,27.7681,27.7845,27.6292,27.7028,6522.0
2019-01-18 09:40:00,33.82,33.82,33.66,33.67,7000.0,27.6292,27.6292,27.4985,27.5067,7000.0
2019-01-18 09:45:00,33.67,33.7,33.53,33.54,8834.0,27.5067,27.5312,27.3923,27.4005,8834.0
2019-01-18 09:50:00,33.55,33.72,33.52,33.72,9998.0,27.4087,27.5475,27.3842,27.5475,9998.0
2019-01-18 09:55:00,33.68,33.68,33.5,33.52,23706.0,27.5149,27.5149,27.3678,27.3842,23706.0
2019-01-18 10:00:00,33.57,33.59,33.48,33.49,8406.0,27.425,27.4413,27.3515,27.3596,8406.0
2019-01-18 10:05:00,33.46,33.63,33.46,33.63,5521.0,27.3351,27.474,27.3351,27.474,5521.0
2019-01-18 10:10:00,33.66,33.79,33.62,33.79,4800.0,27.4985,27.6047,27.4659,27.6047,4800.0
2019-01-18 10:15:00,33.82,33.96,33.82,33.95,12048.0,27.6292,27.7436,27.6292,27.7354,12048.0
2019-01-18 10:20:00,33.97,34.01,33.94,34.01,9632.0,27.7518,27.7845,27.7273,27.7845,9632.0
2019-01-18 10:25:00,34.01,34.02,33.95,33.95,7266.0,27.7845,27.7926,27.7354,27.7354,7266.0
2019-01-18 10:30:00,33.96,34.1,33.96,34.06,12741.0,27.7436,27.858,27.7436,27.8253,12741.0
2019-01-18 10:35:00,34.04,34.1,34.02,34.03,17833.0,27.809,27.858,27.7926,27.8008,17833.0
2019-01-18 10:40:00,34.04,34.17,34.04,34.14,3800.0,27.809,27.9152,27.809,27.8907,3800.0
2019-01-18 10:45:00,34.14,34.3,34.14,34.28,24677.0,27.8907,28.0214,27.8907,28.005,24677.0
2019-01-18 10:50:00,34.28,34.32,34.27,34.3,5003.0,28.005,28.0377,27.9969,28.0214,5003.0
2019-01-18 10:55:00,34.29,34.31,34.24,34.24,11624.0,28.0132,28.0295,27.9724,27.9724,11624.0
2019-01-18 11:00:00,34.22,34.38,34.22,34.36,23613.0,27.956,28.0867,27.956,28.0704,23613.0
2019-01-18 11:05:00,34.35,34.35,34.27,34.27,9030.0,28.0622,28.0622,27.9969,27.9969,9030.0
2019-01-18 11:10:00,34.29,34.29,34.24,34.26,15974.0,28.0132,28.0132,27.9724,27.9887,15974.0
2019-01-18 11:15:00,34.27,34.36,34.25,34.31,24838.0,27.9969,28.0704,27.9805,28.0295,24838.0
2019-01-18 11:20:00,34.32,34.45,34.32,34.42,8839.0,28.0377,28.1439,28.0377,28.1194,8839.0
2019-01-18 11:25:00,34.41,34.43,34.38,34.4,4281.0,28.1112,28.1276,28.0867,28.1031,4281.0
2019-01-18 11:30:00,34.4,34.42,34.36,34.39,5900.0,28.1031,28.1194,28.0704,28.0949,5900.0
2019-01-18 11:35:00,34.39,34.39,34.3,34.32,16350.0,28.0949,28.0949,28.0214,28.0377,16350.0
2019-01-18 11:40:00,34.32,34.34,34.29,34.32,24120.0,28.0377,28.0541,28.0132,28.0377,24120.0
2019-01-18 11:45:00,34.33,34.38,34.31,34.35,13195.0,28.0459,28.0867,28.0295,28.0622,13195.0
2019-01-18 11:50:00,34.35,34.36,34.33,34.36,15410.0,28.0622,28.0704,28.0459,28.0704,15410.0
2019-01-18 11:55:00,34.36,34.36,34.29,34.33,20190.0,28.0704,28.0704,28.0132,28.0459,20190.0
2019-01-18 12:00:00,34.34,34.38,34.22,34.23,15161.0,28.0541,28.0867,27.956,27.9642,15161.0
2019-01-18 12:05:00,34.23,34.29,34.22,34.29,7210.0,27.9642,28.0132,27.956,28.0132,7210.0
2019-01-18 12:10:00,34.28,34.33,34.28,34.33,4220.0,28.005,28.0459,28.005,28.0459,4220.0
2019-01-18 12:15:00,34.32,34.33,34.28,34.3,5758.0,28.0377,28.0459,28.005,28.0214,5758.0
2019-01-18 12:20:00,34.31,34.33,34.29,34.31,3506.0,28.0295,28.0459,28.0132,28.0295,3506.0
2019-01-18 12:25:00,34.3,34.33,34.29,34.31,9004.0,28.0214,28.0459,28.0132,28.0295,9004.0
2019-01-18 12:30:00,34.32,34.4,34.31,34.34,19025.0,28.0377,28.1031,28.0295,28.0541,19025.0
2019-01-18 12:35:00,34.35,34.35,34.27,34.28,14772.0,28.0622,28.0622,27.9969,28.005,14772.0
2019-01-18 12:40:00,34.29,34.37,34.29,34.34,4100.0,28.0132,28.0786,28.0132,28.0541,4100.0
2019-01-18 12:45:00,34.32,34.32,34.25,34.31,3769.0,28.0377,28.0377,27.9805,28.0295,3769.0
2019-01-18 12:50:00,34.29,34.3,34.24,34.3,13988.0,28.0132,28.0214,27.9724,28.0214,13988.0
2019-01-18 12:55:00,34.29,34.35,34.29,34.34,1700.0,28.0132,28.0622,28.0132,28.0541,1700.0
2019-01-18 13:00:00,34.36,34.36,34.26,34.27,5940.0,28.0704,28.0704,27.9887,27.9969,5940.0
2019-01-18 13:05:00,34.27,34.3,34.25,34.29,11799.0,27.9969,28.0214,27.9805,28.0132,11799.0
2019-01-18 13:10:00,34.3,34.3,34.26,34.28,7318.0,28.0214,28.0214,27.9887,28.005,7318.0
2019-01-18 13:15:00,34.28,34.29,34.25,34.28,10095.0,28.005,28.0132,27.9805,28.005,10095.0
2019-01-18 13:20:00,34.27,34.29,34.27,34.27,4297.0,27.9969,28.0132,27.9969,27.9969,4297.0
2019-01-18 13:25:00,34.27,34.29,34.2,34.21,16408.0,27.9969,28.0132,27.9397,27.9479,16408.0
2019-01-18 13:30:00,34.22,34.22,34.13,34.18,6681.0,27.956,27.956,27.8825,27.9233,6681.0
2019-01-18 13:35:00,34.18,34.23,34.18,34.22,1800.0,27.9233,27.9642,27.9233,27.956,1800.0
2019-01-18 13:40:00,34.21,34.27,34.19,34.26,5259.0,27.9479,27.9969,27.9315,27.9887,5259.0
2019-01-18 13:45:00,34.25,34.25,34.21,34.24,7362.0,27.9805,27.9805,27.9479,27.9724,7362.0
2019-01-18 13:50:00,34.24,34.29,34.24,34.26,3820.0,27.9724,28.0132,27.9724,27.9887,3820.0
2019-01-18 13:55:00,34.25,34.25,34.2,34.24,2800.0,27.9805,27.9805,27.9397,27.9724,2800.0
2019-01-18 14:00:00,34.25,34.25,34.21,34.25,6360.0,27.9805,27.9805,27.9479,27.9805,6360.0
2019-01-18 14:05:00,34.24,34.24,34.2,34.23,3505.0,27.9724,27.9724,27.9397,27.9642,3505.0
2019-01-18 14:10:00,34.22,34.24,34.21,34.24,3381.0,27.956,27.9724,27.9479,27.9724,3381.0
2019-01-18 14:15:00,34.24,34.24,34.19,34.19,12499.0,27.9724,27.9724,27.9315,27.9315,12499.0
2019-01-18 14:20:00,34.16,34.17,34.11,34.13,11476.0,27.907,27.9152,27.8662,27.8825,11476.0
2019-01-18 14:25:00,34.12,34.12,34.01,34.04,9247.0,27.8743,27.8743,27.7845,27.809,9247.0
2019-01-18 14:30:00,34.06,34.11,34.06,34.09,3900.0,27.8253,27.8662,27.8253,27.8498,3900.0
2019-01-18 14:35:00,34.11,34.13,34.1,34.11,5950.0,27.8662,27.8825,27.858,27.8662,5950.0
2019-01-18 14:40:00,34.12,34.12,34.04,34.05,17793.0,27.8743,27.8743,27.809,27.8171,17793.0
2019-01-18 14:45:00,34.05,34.05,34.0,34.01,13000.0,27.8171,27.8171,27.7763,27.7845,13000.0
2019-01-18 14:50:00,34.01,34.01,33.95,33.97,15347.0,27.7845,27.7845,27.7354,27.7518,15347.0
2019-01-18 14:55:00,33.98,33.98,33.95,33.97,10507.0,27.76,27.76,27.7354,27.7518,10507.0
2019-01-18 15:00:00,33.96,34.05,33.96,34.04,5853.0,27.7436,27.8171,27.7436,27.809,5853.0
2019-01-18 15:05:00,34.05,34.06,34.03,34.05,5242.0,27.8171,27.8253,27.8008,27.8171,5242.0
2019-01-18 15:10:00,34.04,34.08,34.04,34.07,5499.0,27.809,27.8416,27.809,27.8335,5499.0
2019-01-18 15:15:00,34.07,34.1,34.05,34.1,6946.0,27.8335,27.858,27.8171,27.858,6946.0
2019-01-18 15:20:00,34.1,34.15,34.1,34.14,5702.0,27.858,27.8988,27.858,27.8907,5702.0
2019-01-18 15:25:00,34.13,34.21,34.13,34.2,6306.0,27.8825,27.9479,27.8825,27.9397,6306.0
2019-01-18 15:30:00,34.2,34.2,34.15,34.16,10287.0,27.9397,27.9397,27.8988,27.907,10287.0
2019-01-18 15:35:00,34.16,34.22,34.16,34.21,15774.0,27.907,27.956,27.907,27.9479,15774.0
2019-01-18 15:40:00,34.2,34.3,34.2,34.3,25674.0,27.9397,28.0214,27.9397,28.0214,25674.0
2019-01-18 15:45:00,34.3,34.33,34.28,34.32,34250.0,28.0214,28.0459,28.005,28.0377,34250.0
2019-01-18 15:50:00,34.31,34.32,34.22,34.26,57076.0,28.0295,28.0377,27.956,27.9887,57076.0
2019-01-18 15:55:00,34.26,34.27,34.21,34.23,150965.0,27.9887,27.9969,27.9479,27.9642,150965.0
2019-01-22 09:30:00,34.03,34.13,33.94,34.07,15927.0,27.8008,27.8825,27.7273,27.8335,15927.0
2019-01-22 09:35:00,34.07,34.22,33.7,33.7,30485.0,27.8335,27.956,27.5312,27.5312,30485.0
2019-01-22 09:40:00,33.74,33.88,33.64,33.84,15987.0,27.5639,27.6783,27.4822,27.6456,15987.0
2019-01-22 09:45:00,33.86,33.87,33.74,33.85,17887.0,27.6619,27.6701,27.5639,27.6537,17887.0
2019-01-22 09:50:00,33.78,33.83,33.59,33.6,28198.0,27.5966,27.6374,27.4413,27.4495,28198.0
2019-01-22 09:55:00,33.65,33.87,33.64,33.77,12614.0,27.4904,27.6701,27.4822,27.5884,12614.0
2019-01-22 10:00:00,33.75,33.8,33.67,33.78,7717.0,27.5721,27.6129,27.5067,27.5966,7717.0
2019-01-22 10:05:00,33.77,33.77,33.69,33.71,22093.0,27.5884,27.5884,27.523,27.5394,22093.0
2019-01-22 10:10:00,33.75,33.82,33.73,33.77,25700.0,27.5721,27.6292,27.5557,27.5884,25700.0
2019-01-22 10:15:00,33.77,33.93,33.76,33.88,4291.0,27.5884,27.7191,27.5802,27.6783,4291.0
2019-01-22 10:20:00,33.92,34.08,33.92,34.04,6013.0,27.7109,27.8416,27.7109,27.809,6013.0
2019-01-22 10:25:00,34.05,34.13,34.04,34.12,6395.0,27.8171,27.8825,27.809,27.8743,6395.0
2019-01-22 10:30:00,34.09,34.14,34.05,34.09,6898.0,27.8498,27.8907,27.8171,27.8498,6898.0
2019-01-22 10:35:00,34.11,34.2,34.07,34.16,5888.0,27.8662,27.9397,27.8335,27.907,5888.0
2019-01-22 10:40:00,34.14,34.16,34.09,34.1,5742.0,27.8907,27.907,27.8498,27.858,5742.0
2019-01-22 10:45:00,34.12,34.12,34.03,34.1,3920.0,27.8743,27.8743,27.8008,27.858,3920.0
2019-01-22 10:50:00,34.06,34.3,34.06,34.26,24519.0,27.8253,28.0214,27.8253,27.9887,24519.0
2019-01-22 10:55:00,34.26,34.29,34.22,34.27,6800.0,27.9887,28.0132,27.956,27.9969,6800.0
2019-01-22 11:00:00,34.28,34.29,34.21,34.28,8006.0,28.005,28.0132,27.9479,28.005,8006.0
2019-01-22 11:05:00,34.27,34.34,34.16,34.17,12000.0,27.9969,28.0541,27.907,27.9152,12000.0
2019-01-22 11:10:00,34.16,34.23,34.15,34.17,13402.0,27.907,27.9642,27.8988,27.9152,13402.0
2019-01-22 11:15:00,34.17,34.17,34.12,34.17,14848.0,27.9152,27.9152,27.8743,27.9152,14848.0
2019-01-22 11:20:00,34.18,34.29,34.18,34.23,8949.0,27.9233,28.0132,27.9233,27.9642,8949.0
2019-01-22 11:25:00,34.26,34.26,34.2,34.2,7150.0,27.9887,27.9887,27.9397,27.9397,7150.0
2019-01-22 11:30:00,34.2,34.27,34.17,34.2,5633.0,27.9397,27.9969,27.9152,27.9397,5633.0
2019-01-22 11:35:00,34.19,34.22,34.13,34.17,3546.0,27.9315,27.956,27.8825,27.9152,3546.0
2019-01-22 11:40:00,34.15,34.15,34.09,34.13,8071.0,27.8988,27.8988,27.8498,27.8825,8071.0
2019-01-22 11:45:00,34.12,34.15,34.1,34.14,5870.0,27.8743,27.8988,27.858,27.8907,5870.0
2019-01-22 11:50:00,34.12,34.17,34.1,34.13,16823.0,27.8743,27.9152,27.858,27.8825,16823.0
2019-01-22 11:55:00,34.13,34.2,34.12,34.13,17960.0,27.8825,27.9397,27.8743,27.8825,17960.0
2019-01-22 12:00:00,34.12,34.13,34.06,34.09,2800.0,27.8743,27.8825,27.8253,27.8498,2800.0
2019-01-22 12:05:00,34.09,34.11,33.99,34.05,20916.0,27.8498,27.8662,27.7681,27.8171,20916.0
2019-01-22 12:10:00,34.05,34.06,33.99,34.02,3400.0,27.8171,27.8253,27.7681,27.7926,3400.0
2019-01-22 12:15:00,34.04,34.04,34.01,34.01,1800.0,27.809,27.809,27.7845,27.7845,1800.0
2019-01-22 12:20:00,34.01,34.03,33.96,33.99,4983.0,27.7845,27.8008,27.7436,27.7681,4983.0
2019-01-22 12:25:00,33.98,34.0,33.96,33.99,5105.0,27.76,27.7763,27.7436,27.7681,5105.0
2019-01-22 12:30:00,33.97,34.01,33.93,33.95,5147.0,27.7518,27.7845,27.7191,27.7354,5147.0
2019-01-22 12:35:00,33.96,34.01,33.96,34.0,1700.0,27.7436,27.7845,27.7436,27.7763,1700.0
2019-01-22 12:40:00,34.0,34.05,33.98,34.05,3300.0,27.7763,27.8171,27.76,27.8171,3300.0
2019-01-22 12:45:00,34.07,34.1,34.03,34.1,10157.0,27.8335,27.858,27.8008,27.858,10157.0
2019-01-22 12:50:00,34.12,34.12,34.08,34.09,3611.0,27.8743,27.8743,27.8416,27.8498,3611.0
2019-01-22 12:55:00,34.07,34.08,34.0,34.0,8292.0,27.8335,27.8416,27.7763,27.7763,8292.0
2019-01-22 13:00:00,34.01,34.02,33.92,33.92,4145.0,27.7845,27.7926,27.7109,27.7109,4145.0
2019-01-22 13:05:00,33.92,33.95,33.91,33.93,3300.0,27.7109,27.7354,27.7028,27.7191,3300.0
2019-01-22 13:10:00,33.91,33.93,33.87,33.91,8664.0,27.7028,27.7191,27.6701,27.7028,8664.0
2019-01-22 13:15:00,33.91,33.92,33.8,33.8,35265.0,27.7028,27.7109,27.6129,27.6129,35265.0
2019-01-22 13:20:00,33.8,33.85,33.78,33.83,4557.0,27.6129,27.6537,27.5966,27.6374,4557.0
2019-01-22 13:25:00,33.81,33.86,33.8,33.84,3832.0,27.6211,27.6619,27.6129,27.6456,3832.0
2019-01-22 13:30:00,33.84,33.87,33.79,33.85,7530.0,27.6456,27.6701,27.6047,27.6537,7530.0
2019-01-22 13:35:00,33.88,33.96,33.88,33.95,6356.0,27.6783,27.7436,27.6783,27.7354,6356.0
2019-01-22 13:40:00,33.94,33.95,33.89,33.9,5454.0,27.7273,27.7354,27.6864,27.6946,5454.0
2019-01-22 13:45:00,33.91,33.93,33.89,33.92,2422.0,27.7028,27.7191,27.6864,27.7109,2422.0
2019-01-22 13:50:00,33.95,33.95,33.91,33.93,4700.0,27.7354,27.7354,27.7028,27.7191,4700.0
2019-01-22 13:55:00,33.94,33.96,33.91,33.91,6544.0,27.7273,27.7436,27.7028,27.7028,6544.0
2019-01-22 14:00:00,33.89,33.93,33.87,33.87,4562.0,27.6864,27.7191,27.6701,27.6701,4562.0
2019-01-22 14:05:00,33.88,33.89,33.82,33.84,5639.0,27.6783,27.6864,27.6292,27.6456,5639.0
2019-01-22 14:10:00,33.83,33.86,33.82,33.83,4163.0,27.6374,27.6619,27.6292,27.6374,4163.0
2019-01-22 14:15:00,33.82,33.96,33.82,33.96,4851.0,27.6292,27.7436,27.6292,27.7436,4851.0
2019-01-22 14:20:00,33.97,33.97,33.86,33.86,5474.0,27.7518,27.7518,27.6619,27.6619,5474.0
2019-01-22 14:25:00,33.86,33.86,33.84,33.84,3085.0,27.6619,27.6619,27.6456,27.6456,3085.0
2019-01-22 14:30:00,33.84,33.84,33.81,33.81,2500.0,27.6456,27.6456,27.6211,27.6211,2500.0
2019-01-22 14:35:00,33.81,33.86,33.81,33.82,5322.0,27.6211,27.6619,27.6211,27.6292,5322.0
2019-01-22 14:40:00,33.81,33.86,33.8,33.81,5196.0,27.6211,27.6619,27.6129,27.6211,5196.0
2019-01-22 14:45:00,33.82,33.84,33.79,33.84,8376.0,27.6292,27.6456,27.6047,27.6456,8376.0
2019-01-22 14:50:00,33.83,33.86,33.8,33.82,6850.0,27.6374,27.6619,27.6129,27.6292,6850.0
2019-01-22 14:55:00,33.85,33.88,33.83,33.86,6200.0,27.6537,27.6783,27.6374,27.6619,6200.0
2019-01-22 15:00:00,33.86,33.87,33.8,33.8,8976.0,27.6619,27.6701,27.6129,27.6129,8976.0
2019-01-22 15:05:00,33.81,33.82,33.74,33.74,15023.0,27.6211,27.6292,27.5639,27.5639,15023.0
2019-01-22 15:10:00,33.74,33.82,33.73,33.8,11721.0,27.5639,27.6292,27.5557,27.6129,11721.0
2019-01-22 15:15:00,33.8,33.8,33.78,33.8,4541.0,27.6129,27.6129,27.5966,27.6129,4541.0
2019-01-22 15:20:00,33.8,33.89,33.75,33.89,18054.0,27.6129,27.6864,27.5721,27.6864,18054.0
2019-01-22 15:25:00,33.88,33.89,33.86,33.87,11228.0,27.6783,27.6864,27.6619,27.6701,11228.0
2019-01-22 15:30:00,33.86,33.88,33.82,33.82,13484.0,27.6619,27.6783,27.6292,27.6292,13484.0
2019-01-22 15:35:00,33.82,33.83,33.73,33.83,37955.0,27.6292,27.6374,27.5557,27.6374,37955.0
2019-01-22 15:40:00,33.85,33.88,33.8,33.8,13131.0,27.6537,27.6783,27.6129,27.6129,13131.0
2019-01-22 15:45:00,33.79,33.8,33.68,33.69,48589.0,27.6047,27.6129,27.5149,27.523,48589.0
2019-01-22 15:50:00,33.69,33.71,33.66,33.69,33969.0,27.523,27.5394,27.4985,27.523,33969.0
2019-01-22 15:55:00,33.68,33.89,33.66,33.89,81236.0,27.5149,27.6864,27.4985,27.6864,81236.0
2019-01-23 09:30:00,34.16,34.16,33.77,33.96,12222.0,27.907,27.907,27.5884,27.7436,12222.0
2019-01-23 09:35:00,33.98,34.15,33.98,34.08,4300.0,27.76,27.8988,27.76,27.8416,4300.0
2019-01-23 09:40:00,34.12,34.21,33.99,33.99,4200.0,27.8743,27.9479,27.7681,27.7681,4200.0
2019-01-23 09:45:00,34.04,34.2,33.99,34.2,2600.0,27.809,27.9397,27.7681,27.9397,2600.0
2019-01-23 09:50:00,34.2,34.28,34.15,34.26,29334.0,27.9397,28.005,27.8988,27.9887,29334.0
2019-01-23 09:55:00,34.23,34.28,34.22,34.23,5983.0,27.9642,28.005,27.956,27.9642,5983.0
2019-01-23 10:00:00,34.26,34.3,34.23,34.3,5230.0,27.9887,28.0214,27.9642,28.0214,5230.0
2019-01-23 10:05:00,34.29,34.29,34.18,34.18,4700.0,28.0132,28.0132,27.9233,27.9233,4700.0
2019-01-23 10:10:00,34.19,34.2,34.1,34.11,8002.0,27.9315,27.9397,27.858,27.8662,8002.0
2019-01-23 10:15:00,34.11,34.12,33.93,33.95,13031.0,27.8662,27.8743,27.7191,27.7354,13031.0
2019-01-23 10:20:00,33.95,34.0,33.95,33.99,8111.0,27.7354,27.7763,27.7354,27.7681,8111.0
2019-01-23 10:25:00,34.0,34.1,33.99,34.05,48602.0,27.7763,27.858,27.7681,27.8171,48602.0
2019-01-23 10:30:00,34.07,34.12,34.0,34.12,11881.0,27.8335,27.8743,27.7763,27.8743,11881.0
2019-01-23 10:35:00,34.11,34.21,34.11,34.13,11985.0,27.8662,27.9479,27.8662,27.8825,11985.0
2019-01-23 10:40:00,34.14,34.2,34.1,34.13,8343.0,27.8907,27.9397,27.858,27.8825,8343.0
2019-01-23 10:45:00,34.12,34.19,34.1,34.15,11748.0,27.8743,27.9315,27.858,27.8988,11748.0
2019-01-23 10:50:00,34.13,34.21,34.09,34.11,26164.0,27.8825,27.9479,27.8498,27.8662,26164.0
2019-01-23 10:55:00,34.11,34.13,34.02,34.09,71779.0,27.8662,27.8825,27.7926,27.8498,71779.0
2019-01-23 11:00:00,34.09,34.11,34.03,34.08,41529.0,27.8498,27.8662,27.8008,27.8416,41529.0
2019-01-23 11:05:00,34.08,34.1,34.02,34.04,47020.0,27.8416,27.858,27.7926,27.809,47020.0
2019-01-23 11:10:00,34.04,34.08,34.01,34.01,14496.0,27.809,27.8416,27.7845,27.7845,14496.0
2019-01-23 11:15:00,34.01,34.05,33.94,33.94,17701.0,27.7845,27.8171,27.7273,27.7273,17701.0
2019-01-23 11:20:00,33.94,33.94,33.89,33.9,7434.0,27.7273,27.7273,27.6864,27.6946,7434.0
2019-01-23 11:25:00,33.89,33.9,33.81,33.89,12165.0,27.6864,27.6946,27.6211,27.6864,12165.0
2019-01-23 11:30:00,33.89,33.9,33.84,33.87,8538.0,27.6864,27.6946,27.6456,27.6701,8538.0
2019-01-23 11:35:00,33.87,33.88,33.83,33.87,5100.0,27.6701,27.6783,27.6374,27.6701,5100.0
2019-01-23 11:40:00,33.87,33.89,33.79,33.8,8550.0,27.6701,27.6864,27.6047,27.6129,8550.0
2019-01-23 11:45:00,33.8,33.81,33.67,33.67,15823.0,27.6129,27.6211,27.5067,27.5067,15823.0
2019-01-23 11:50:00,33.67,33.68,33.56,33.57,16646.0,27.5067,27.5149,27.4168,27.425,16646.0
2019-01-23 11:55:00,33.58,33.59,33.47,33.48,10251.0,27.4332,27.4413,27.3433,27.3515,10251.0
2019-01-23 12:00:00,33.49,33.54,33.43,33.53,15402.0,27.3596,27.4005,27.3106,27.3923,15402.0
2019-01-23 12:05:00,33.52,33.57,33.37,33.37,24152.0,27.3842,27.425,27.2616,27.2616,24152.0
2019-01-23 12:10:00,33.38,33.46,33.35,33.45,21288.0,27.2698,27.3351,27.2453,27.327,21288.0
2019-01-23 12:15:00,33.44,33.45,33.37,33.39,10365.0,27.3188,27.327,27.2616,27.278,10365.0
2019-01-23 12:20:00,33.4,33.47,33.39,33.47,6832.0,27.2861,27.3433,27.278,27.3433,6832.0
2019-01-23 12:25:00,33.45,33.52,33.4,33.52,18711.0,27.327,27.3842,27.2861,27.3842,18711.0
2019-01-23 12:30:00,33.51,33.64,33.51,33.55,13808.0,27.376,27.4822,27.376,27.4087,13808.0
2019-01-23 12:35:00,33.54,33.64,33.54,33.61,8825.0,27.4005,27.4822,27.4005,27.4577,8825.0
2019-01-23 12:40:00,33.61,33.67,33.61,33.65,6176.0,27.4577,27.5067,27.4577,27.4904,6176.0
2019-01-23 12:45:00,33.65,33.71,33.65,33.69,13363.0,27.4904,27.5394,27.4904,27.523,13363.0
2019-01-23 12:50:00,33.71,33.72,33.66,33.7,14845.0,27.5394,27.5475,27.4985,27.5312,14845.0
2019-01-23 12:55:00,33.7,33.72,33.66,33.71,9352.0,27.5312,27.5475,27.4985,27.5394,9352.0
2019-01-23 13:00:00,33.7,33.7,33.63,33.65,11138.0,27.5312,27.5312,27.474,27.4904,11138.0
2019-01-23 13:05:00,33.65,33.66,33.59,33.63,11659.0,27.4904,27.4985,27.4413,27.474,11659.0
2019-01-23 13:10:00,33.64,33.66,33.61,33.63,6748.0,27.4822,27.4985,27.4577,27.474,6748.0
2019-01-23 13:15:00,33.63,33.75,33.62,33.7,8503.0,27.474,27.5721,27.4659,27.5312,8503.0
2019-01-23 13:20:00,33.7,33.75,33.7,33.75,6510.0,27.5312,27.5721,27.5312,27.5721,6510.0
2019-01-23 13:25:00,33.75,33.76,33.71,33.74,9888.0,27.5721,27.5802,27.5394,27.5639,9888.0
2019-01-23 13:30:00,33.72,33.84,33.72,33.83,6063.0,27.5475,27.6456,27.5475,27.6374,6063.0
2019-01-23 13:35:00,33.83,33.86,33.78,33.81,29440.0,27.6374,27.6619,27.5966,27.6211,29440.0
2019-01-23 13:40:00,33.81,33.83,33.77,33.8,14390.0,27.6211,27.6374,27.5884,27.6129,14390.0
2019-01-23 13:45:00,33.81,33.87,33.8,33.85,25797.0,27.6211,27.6701,27.6129,27.6537,25797.0
2019-01-23 13:50:00,33.85,33.88,33.81,33.87,13612.0,27.6537,27.6783,27.6211,27.6701,13612.0
2019-01-23 13:55:00,33.87,33.88,33.83,33.84,8934.0,27.6701,27.6783,27.6374,27.6456,8934.0
2019-01-23 14:00:00,33.84,33.98,33.83,33.95,25442.0,27.6456,27.76,27.6374,27.7354,25442.0
2019-01-23 14:05:00,33.95,33.96,33.91,33.92,13992.0,27.7354,27.7436,27.7028,27.7109,13992.0
2019-01-23 14:10:00,33.92,33.96,33.92,33.95,10509.0,27.7109,27.7436,27.7109,27.7354,10509.0
2019-01-23 14:15:00,33.95,33.96,33.93,33.95,9536.0,27.7354,27.7436,27.7191,27.7354,9536.0
2019-01-23 14:20:00,33.94,33.98,33.92,33.93,25428.0,27.7273,27.76,27.7109,27.7191,25428.0
2019-01-23 14:25:00,33.94,33.94,33.89,33.91,15262.0,27.7273,27.7273,27.6864,27.7028,15262.0
2019-01-23 14:30:00,33.9,33.92,33.86,33.89,17282.0,27.6946,27.7109,27.6619,27.6864,17282.0
2019-01-23 14:35:00,33.89,33.89,33.84,33.84,14586.0,27.6864,27.6864,27.6456,27.6456,14586.0
2019-01-23 14:40:00,33.84,33.84,33.76,33.76,17615.0,27.6456,27.6456,27.5802,27.5802,17615.0
2019-01-23 14:45:00,33.76,33.77,33.73,33.74,18699.0,27.5802,27.5884,27.5557,27.5639,18699.0
2019-01-23 14:50:00,33.74,33.76,33.71,33.72,14440.0,27.5639,27.5802,27.5394,27.5475,14440.0
2019-01-23 14:55:00,33.72,33.78,33.7,33.77,13029.0,27.5475,27.5966,27.5312,27.5884,13029.0
2019-01-23 15:00:00,33.77,33.8,33.76,33.77,11416.0,27.5884,27.6129,27.5802,27.5884,11416.0
2019-01-23 15:05:00,33.77,33.78,33.64,33.64,16918.0,27.5884,27.5966,27.4822,27.4822,16918.0
2019-01-23 15:10:00,33.65,33.73,33.64,33.69,15210.0,27.4904,27.5557,27.4822,27.523,15210.0
2019-01-23 15:15:00,33.69,33.77,33.68,33.76,12001.0,27.523,27.5884,27.5149,27.5802,12001.0
2019-01-23 15:20:00,33.76,33.77,33.75,33.76,7073.0,27.5802,27.5884,27.5721,27.5802,7073.0
2019-01-23 15:25:00,33.75,33.77,33.74,33.77,15759.0,27.5721,27.5884,27.5639,27.5884,15759.0
2019-01-23 15:30:00,33.77,33.77,33.72,33.73,26663.0,27.5884,27.5884,27.5475,27.5557,26663.0
2019-01-23 15:35:00,33.73,33.8,33.72,33.77,40225.0,27.5557,27.6129,27.5475,27.5884,40225.0
2019-01-23 15:40:00,33.77,33.78,33.73,33.73,22223.0,27.5884,27.5966,27.5557,27.5557,22223.0
2019-01-23 15:45:00,33.73,33.74,33.69,33.71,36215.0,27.5557,27.5639,27.523,27.5394,36215.0
2019-01-23 15:50:00,33.71,33.71,33.7,33.7,44879.0,27.5394,27.5394,27.5312,27.5312,44879.0
2019-01-23 15:55:00,33.71,33.77,33.7,33.7,88422.0,27.5394,27.5884,27.5312,27.5312,88422.0
2019-01-24 09:30:00,33.84,33.9,33.74,33.86,18331.0,27.6456,27.6946,27.5639,27.6619,18331.0
2019-01-24 09:35:00,33.94,33.94,33.67,33.72,16500.0,27.7273,27.7273,27.5067,27.5475,16500.0
2019-01-24 09:40:00,33.7,33.77,33.67,33.72,6641.0,27.5312,27.5884,27.5067,27.5475,6641.0
2019-01-24 09:45:00,33.69,33.76,33.62,33.71,12731.0,27.523,27.5802,27.4659,27.5394,12731.0
2019-01-24 09:50:00,33.7,33.73,33.63,33.7,7358.0,27.5312,27.5557,27.474,27.5312,7358.0
2019-01-24 09:55:00,33.68,33.73,33.63,33.63,8749.0,27.5149,27.5557,27.474,27.474,8749.0
2019-01-24 10:00:00,33.61,33.66,33.51,33.51,19068.0,27.4577,27.4985,27.376,27.376,19068.0
2019-01-24 10:05:00,33.51,33.53,33.42,33.44,12545.0,27.376,27.3923,27.3025,27.3188,12545.0
2019-01-24 10:10:00,33.43,33.66,33.42,33.66,56997.0,27.3106,27.4985,27.3025,27.4985,56997.0
2019-01-24 10:15:00,33.65,33.88,33.65,33.86,6362.0,27.4904,27.6783,27.4904,27.6619,6362.0
2019-01-24 10:20:00,33.89,33.89,33.76,33.81,5155.0,27.6864,27.6864,27.5802,27.6211,5155.0
2019-01-24 10:25:00,33.83,33.88,33.81,33.87,5711.0,27.6374,27.6783,27.6211,27.6701,5711.0
2019-01-24 10:30:00,33.88,33.9,33.72,33.73,5297.0,27.6783,27.6946,27.5475,27.5557,5297.0
2019-01-24 10:35:00,33.72,33.79,33.71,33.78,3710.0,27.5475,27.6047,27.5394,27.5966,3710.0
2019-01-24 10:40:00,33.77,33.78,33.71,33.72,12073.0,27.5884,27.5966,27.5394,27.5475,12073.0
2019-01-24 10:45:00,33.72,33.74,33.68,33.68,4500.0,27.5475,27.5639,27.5149,27.5149,4500.0
2019-01-24 10:50:00,33.68,33.85,33.67,33.85,6905.0,27.5149,27.6537,27.5067,27.6537,6905.0
2019-01-24 10:55:00,33.85,33.92,33.82,33.9,8468.0,27.6537,27.7109,27.6292,27.6946,8468.0
2019-01-24 11:00:00,33.89,33.96,33.88,33.95,6816.0,27.6864,27.7436,27.6783,27.7354,6816.0
2019-01-24 11:05:00,33.95,34.02,33.94,33.98,15457.0,27.7354,27.7926,27.7273,27.76,15457.0
2019-01-24 11:10:00,33.98,33.98,33.91,33.93,7278.0,27.76,27.76,27.7028,27.7191,7278.0
2019-01-24 11:15:00,33.95,33.98,33.94,33.94,7238.0,27.7354,27.76,27.7273,27.7273,7238.0
2019-01-24 11:20:00,33.93,34.04,33.91,34.01,6400.0,27.7191,27.809,27.7028,27.7845,6400.0
2019-01-24 11:25:00,34.0,34.05,34.0,34.02,5358.0,27.7763,27.8171,27.7763,27.7926,5358.0
2019-01-24 11:30:00,34.02,34.04,33.94,34.04,8246.0,27.7926,27.809,27.7273,27.809,8246.0
2019-01-24 11:35:00,34.02,34.09,34.01,34.07,6031.0,27.7926,27.8498,27.7845,27.8335,6031.0
2019-01-24 11:40:00,34.09,34.12,34.07,34.07,5754.0,27.8498,27.8743,27.8335,27.8335,5754.0
2019-01-24 11:45:00,34.09,34.09,34.04,34.08,3000.0,27.8498,27.8498,27.809,27.8416,3000.0
2019-01-24 11:50:00,34.07,34.08,34.02,34.06,6500.0,27.8335,27.8416,27.7926,27.8253,6500.0
2019-01-24 11:55:00,34.08,34.15,34.07,34.15,4445.0,27.8416,27.8988,27.8335,27.8988,4445.0
2019-01-24 12:00:00,34.14,34.17,34.13,34.15,2988.0,27.8907,27.9152,27.8825,27.8988,2988.0
2019-01-24 12:05:00,34.15,34.16,34.12,34.14,3300.0,27.8988,27.907,27.8743,27.8907,3300.0
2019-01-24 12:10:00,34.13,34.13,34.1,34.1,2991.0,27.8825,27.8825,27.858,27.858,2991.0
2019-01-24 12:15:00,34.11,34.11,34.05,34.07,3700.0,27.8662,27.8662,27.8171,27.8335,3700.0
2019-01-24 12:20:00,34.05,34.07,34.04,34.07,1600.0,27.8171,27.8335,27.809,27.8335,1600.0
2019-01-24 12:25:00,34.07,34.12,34.05,34.1,10073.0,27.8335,27.8743,27.8171,27.858,10073.0
2019-01-24 12:30:00,34.09,34.11,34.07,34.07,4299.0,27.8498,27.8662,27.8335,27.8335,4299.0
2019-01-24 12:35:00,34.06,34.06,34.02,34.04,5710.0,27.8253,27.8253,27.7926,27.809,5710.0
2019-01-24 12:40:00,34.04,34.06,34.03,34.04,1900.0,27.809,27.8253,27.8008,27.809,1900.0
2019-01-24 12:45:00,34.06,34.07,34.03,34.05,10773.0,27.8253,27.8335,27.8008,27.8171,10773.0
2019-01-24 12:50:00,34.03,34.03,33.98,33.98,1999.0,27.8008,27.8008,27.76,27.76,1999.0
2019-01-24 12:55:00,34.01,34.04,34.01,34.03,4934.0,27.7845,27.809,27.7845,27.8008,4934.0
2019-01-24 13:00:00,34.03,34.04,33.97,33.98,5583.0,27.8008,27.809,27.7518,27.76,5583.0
2019-01-24 13:05:00,34.0,34.01,33.98,34.0,3444.0,27.7763,27.7845,27.76,27.7763,3444.0
2019-01-24 13:10:00,33.99,33.99,33.92,33.96,3500.0,27.7681,27.7681,27.7109,27.7436,3500.0
2019-01-24 13:15:00,33.94,34.0,33.92,33.98,2728.0,27.7273,27.7763,27.7109,27.76,2728.0
2019-01-24 13:20:00,33.97,34.0,33.96,33.97,3800.0,27.7518,27.7763,27.7436,27.7518,3800.0
2019-01-24 13:25:00,33.96,33.97,33.93,33.93,2189.0,27.7436,27.7518,27.7191,27.7191,2189.0
2019-01-24 13:30:00,33.94,34.01,33.94,34.0,2294.0,27.7273,27.7845,27.7273,27.7763,2294.0
2019-01-24 13:35:00,34.01,34.01,33.96,33.96,3262.0,27.7845,27.7845,27.7436,27.7436,3262.0
2019-01-24 13:40:00,33.97,33.97,33.93,33.93,4027.0,27.7518,27.7518,27.7191,27.7191,4027.0
2019-01-24 13:45:00,33.93,33.99,33.93,33.99,1800.0,27.7191,27.7681,27.7191,27.7681,1800.0
2019-01-24 13:50:00,33.97,33.99,33.97,33.99,1435.0,27.7518,27.7681,27.7518,27.7681,1435.0
2019-01-24 13:55:00,33.98,34.01,33.97,33.98,6156.0,27.76,27.7845,27.7518,27.76,6156.0
2019-01-24 14:00:00,33.97,33.97,33.94,33.96,2993.0,27.7518,27.7518,27.7273,27.7436,2993.0
2019-01-24 14:05:00,33.98,34.01,33.98,34.0,6876.0,27.76,27.7845,27.76,27.7763,6876.0
2019-01-24 14:10:00,34.0,34.07,34.0,34.07,3450.0,27.7763,27.8335,27.7763,27.8335,3450.0
2019-01-24 14:15:00,34.07,34.11,34.07,34.11,6174.0,27.8335,27.8662,27.8335,27.8662,6174.0
2019-01-24 14:20:00,34.13,34.13,34.11,34.12,3000.0,27.8825,27.8825,27.8662,27.8743,3000.0
2019-01-24 14:25:00,34.12,34.16,34.11,34.15,5463.0,27.8743,27.907,27.8662,27.8988,5463.0
2019-01-24 14:30:00,34.14,34.14,34.1,34.12,7215.0,27.8907,27.8907,27.858,27.8743,7215.0
2019-01-24 14:35:00,34.12,34.17,34.12,34.16,10690.0,27.8743,27.9152,27.8743,27.907,10690.0
2019-01-24 14:40:00,34.16,34.17,34.14,34.17,6089.0,27.907,27.9152,27.8907,27.9152,6089.0
2019-01-24 14:45:00,34.16,34.21,34.16,34.19,6082.0,27.907,27.9479,27.907,27.9315,6082.0
2019-01-24 14:50:00,34.2,34.23,34.19,34.23,5576.0,27.9397,27.9642,27.9315,27.9642,5576.0
2019-01-24 14:55:00,34.23,34.26,34.19,34.25,12318.0,27.9642,27.9887,27.9315,27.9805,12318.0
2019-01-24 15:00:00,34.25,34.32,34.22,34.32,12100.0,27.9805,28.0377,27.956,28.0377,12100.0
2019-01-24 15:05:00,34.32,34.42,34.32,34.36,18923.0,28.0377,28.1194,28.0377,28.0704,18923.0
2019-01-24 15:10:00,34.35,34.46,34.33,34.41,27409.0,28.0622,28.1521,28.0459,28.1112,27409.0
2019-01-24 15:15:00,34.41,34.49,34.39,34.43,19487.0,28.1112,28.1766,28.0949,28.1276,19487.0
2019-01-24 15:20:00,34.42,34.46,34.36,34.41,20066.0,28.1194,28.1521,28.0704,28.1112,20066.0
2019-01-24 15:25:00,34.41,34.49,34.39,34.42,18389.0,28.1112,28.1766,28.0949,28.1194,18389.0
2019-01-24 15:30:00,34.43,34.46,34.41,34.42,27635.0,28.1276,28.1521,28.1112,28.1194,27635.0
2019-01-24 15:35:00,34.43,34.51,34.42,34.5,30578.0,28.1276,28.1929,28.1194,28.1848,30578.0
2019-01-24 15:40:00,34.5,34.51,34.32,34.34,49812.0,28.1848,28.1929,28.0377,28.0541,49812.0
2019-01-24 15:45:00,34.33,34.36,34.3,34.34,29474.0,28.0459,28.0704,28.0214,28.0541,29474.0
2019-01-24 15:50:00,34.34,34.41,34.33,34.38,48159.0,28.0541,28.1112,28.0459,28.0867,48159.0
2019-01-24 15:55:00,34.39,34.44,34.32,34.32,98245.0,28.0949,28.1357,28.0377,28.0377,98245.0
2019-01-25 09:30:00,34.68,34.68,34.34,34.49,25987.0,28.3318,28.3318,28.0541,28.1766,25987.0
2019-01-25 09:35:00,34.5,34.58,34.5,34.57,4750.0,28.1848,28.2501,28.1848,28.242,4750.0
2019-01-25 09:40:00,34.57,34.73,34.55,34.65,8017.0,28.242,28.3727,28.2256,28.3073,8017.0
2019-01-25 09:45:00,34.65,34.71,34.57,34.7,6410.0,28.3073,28.3563,28.242,28.3482,6410.0
2019-01-25 09:50:00,34.69,34.83,34.65,34.77,14079.0,28.34,28.4544,28.3073,28.4053,14079.0
2019-01-25 09:55:00,34.77,34.79,34.7,34.73,12145.0,28.4053,28.4217,28.3482,28.3727,12145.0
2019-01-25 10:00:00,34.72,34.8,34.71,34.8,7700.0,28.3645,28.4299,28.3563,28.4299,7700.0
2019-01-25 10:05:00,34.79,34.92,34.76,34.92,15183.0,28.4217,28.5279,28.3972,28.5279,15183.0
2019-01-25 10:10:00,34.92,34.92,34.83,34.88,16533.0,28.5279,28.5279,28.4544,28.4952,16533.0
2019-01-25 10:15:00,34.88,34.93,34.85,34.91,14951.0,28.4952,28.5361,28.4707,28.5197,14951.0
2019-01-25 10:20:00,34.93,35.0,34.91,34.92,12666.0,28.5361,28.5932,28.5197,28.5279,12666.0
2019-01-25 10:25:00,34.93,34.95,34.87,34.88,6395.0,28.5361,28.5524,28.487,28.4952,6395.0
2019-01-25 10:30:00,34.89,34.9,34.82,34.84,9454.0,28.5034,28.5115,28.4462,28.4625,9454.0
2019-01-25 10:35:00,34.84,34.87,34.79,34.8,11139.0,28.4625,28.487,28.4217,28.4299,11139.0
2019-01-25 10:40:00,34.79,34.79,34.75,34.77,11799.0,28.4217,28.4217,28.389,28.4053,11799.0
2019-01-25 10:45:00,34.77,34.77,34.69,34.7,10100.0,28.4053,28.4053,28.34,28.3482,10100.0
2019-01-25 10:50:00,34.69,34.69,34.61,34.61,6837.0,28.34,28.34,28.2746,28.2746,6837.0
2019-01-25 10:55:00,34.61,34.61,34.56,34.57,6656.0,28.2746,28.2746,28.2338,28.242,6656.0
2019-01-25 11:00:00,34.59,34.62,34.54,34.56,11476.0,28.2583,28.2828,28.2174,28.2338,11476.0
2019-01-25 11:05:00,34.57,34.59,34.52,34.55,22385.0,28.242,28.2583,28.2011,28.2256,22385.0
2019-01-25 11:10:00,34.56,34.58,34.51,34.54,7323.0,28.2338,28.2501,28.1929,28.2174,7323.0
2019-01-25 11:15:00,34.53,34.57,34.53,34.55,9301.0,28.2093,28.242,28.2093,28.2256,9301.0
2019-01-25 11:20:00,34.55,34.55,34.49,34.51,10129.0,28.2256,28.2256,28.1766,28.1929,10129.0
2019-01-25 11:25:00,34.5,34.52,34.47,34.5,11431.0,28.1848,28.2011,28.1603,28.1848,11431.0
2019-01-25 11:30:00,34.5,34.5,34.42,34.45,7005.0,28.1848,28.1848,28.1194,28.1439,7005.0
2019-01-25 11:35:00,34.45,34.52,34.44,34.51,11770.0,28.1439,28.2011,28.1357,28.1929,11770.0
2019-01-25 11:40:00,34.52,34.53,34.46,34.52,12836.0,28.2011,28.2093,28.1521,28.2011,12836.0
2019-01-25 11:45:00,34.51,34.52,34.49,34.5,5713.0,28.1929,28.2011,28.1766,28.1848,5713.0
2019-01-25 11:50:00,34.5,34.51,34.45,34.51,9754.0,28.1848,28.1929,28.1439,28.1929,9754.0
2019-01-25 11:55:00,34.51,34.52,34.48,34.5,8126.0,28.1929,28.2011,28.1684,28.1848,8126.0
2019-01-25 12:00:00,34.51,34.52,34.46,34.51,6314.0,28.1929,28.2011,28.1521,28.1929,6314.0
2019-01-25 12:05:00,34.51,34.51,34.46,34.46,7200.0,28.1929,28.1929,28.1521,28.1521,7200.0
2019-01-25 12:10:00,34.46,34.47,34.4,34.42,5830.0,28.1521,28.1603,28.1031,28.1194,5830.0
2019-01-25 12:15:00,34.44,34.45,34.38,34.39,6069.0,28.1357,28.1439,28.0867,28.0949,6069.0
2019-01-25 12:20:00,34.38,34.43,34.37,34.43,6000.0,28.0867,28.1276,28.0786,28.1276,6000.0
2019-01-25 12:25:00,34.45,34.5,34.42,34.48,5620.0,28.1439,28.1848,28.1194,28.1684,5620.0
2019-01-25 12:30:00,34.5,34.57,34.5,34.56,6328.0,28.1848,28.242,28.1848,28.2338,6328.0
2019-01-25 12:35:00,34.56,34.56,34.47,34.52,13573.0,28.2338,28.2338,28.1603,28.2011,13573.0
2019-01-25 12:40:00,34.54,34.56,34.5,34.52,6904.0,28.2174,28.2338,28.1848,28.2011,6904.0
2019-01-25 12:45:00,34.51,34.54,34.46,34.53,8588.0,28.1929,28.2174,28.1521,28.2093,8588.0
2019-01-25 12:50:00,34.53,34.55,34.51,34.54,8328.0,28.2093,28.2256,28.1929,28.2174,8328.0
2019-01-25 12:55:00,34.54,34.56,34.51,34.54,10448.0,28.2174,28.2338,28.1929,28.2174,10448.0
2019-01-25 13:00:00,34.54,34.6,34.53,34.55,7277.0,28.2174,28.2665,28.2093,28.2256,7277.0
2019-01-25 13:05:00,34.55,34.6,34.53,34.58,7635.0,28.2256,28.2665,28.2093,28.2501,7635.0
2019-01-25 13:10:00,34.58,34.58,34.56,34.57,4633.0,28.2501,28.2501,28.2338,28.242,4633.0
2019-01-25 13:15:00,34.56,34.56,34.53,34.55,6574.0,28.2338,28.2338,28.2093,28.2256,6574.0
2019-01-25 13:20:00,34.55,34.57,34.52,34.57,7811.0,28.2256,28.242,28.2011,28.242,7811.0
2019-01-25 13:25:00,34.56,34.59,34.56,34.59,2207.0,28.2338,28.2583,28.2338,28.2583,2207.0
2019-01-25 13:30:00,34.58,34.66,34.58,34.64,7819.0,28.2501,28.3155,28.2501,28.2991,7819.0
2019-01-25 13:35:00,34.64,34.66,34.59,34.62,16077.0,28.2991,28.3155,28.2583,28.2828,16077.0
2019-01-25 13:40:00,34.63,34.67,34.63,34.66,3789.0,28.291,28.3236,28.291,28.3155,3789.0
2019-01-25 13:45:00,34.67,34.68,34.65,34.67,4201.0,28.3236,28.3318,28.3073,28.3236,4201.0
2019-01-25 13:50:00,34.67,34.7,34.65,34.69,6304.0,28.3236,28.3482,28.3073,28.34,6304.0
2019-01-25 13:55:00,34.68,34.68,34.65,34.67,5202.0,28.3318,28.3318,28.3073,28.3236,5202.0
2019-01-25 14:00:00,34.66,34.66,34.62,34.64,5344.0,28.3155,28.3155,28.2828,28.2991,5344.0
2019-01-25 14:05:00,34.65,34.7,34.65,34.69,5878.0,28.3073,28.3482,28.3073,28.34,5878.0
2019-01-25 14:10:00,34.7,34.7,34.65,34.68,6597.0,28.3482,28.3482,28.3073,28.3318,6597.0
2019-01-25 14:15:00,34.68,34.71,34.67,34.7,6921.0,28.3318,28.3563,28.3236,28.3482,6921.0
2019-01-25 14:20:00,34.7,34.7,34.62,34.63,8810.0,28.3482,28.3482,28.2828,28.291,8810.0
2019-01-25 14:25:00,34.63,34.65,34.61,34.65,9959.0,28.291,28.3073,28.2746,28.3073,9959.0
2019-01-25 14:30:00,34.64,34.65,34.62,34.64,7410.0,28.2991,28.3073,28.2828,28.2991,7410.0
2019-01-25 14:35:00,34.63,34.67,34.62,34.66,8186.0,28.291,28.3236,28.2828,28.3155,8186.0
2019-01-25 14:40:00,34.67,34.69,34.67,34.69,5433.0,28.3236,28.34,28.3236,28.34,5433.0
2019-01-25 14:45:00,34.7,34.72,34.69,34.71,7374.0,28.3482,28.3645,28.34,28.3563,7374.0
2019-01-25 14:50:00,34.71,34.77,34.71,34.77,9011.0,28.3563,28.4053,28.3563,28.4053,9011.0
2019-01-25 14:55:00,34.78,34.8,34.78,34.79,4731.0,28.4135,28.4299,28.4135,28.4217,4731.0
2019-01-25 15:00:00,34.79,34.79,34.71,34.74,11921.0,28.4217,28.4217,28.3563,28.3808,11921.0
2019-01-25 15:05:00,34.74,34.75,34.72,34.73,7816.0,28.3808,28.389,28.3645,28.3727,7816.0
2019-01-25 15:10:00,34.73,34.76,34.73,34.75,5889.0,28.3727,28.3972,28.3727,28.389,5889.0
2019-01-25 15:15:00,34.75,34.78,34.74,34.77,12727.0,28.389,28.4135,28.3808,28.4053,12727.0
2019-01-25 15:20:00,34.77,34.78,34.71,34.72,12588.0,28.4053,28.4135,28.3563,28.3645,12588.0
2019-01-25 15:25:00,34.71,34.73,34.71,34.72,11135.0,28.3563,28.3727,28.3563,28.3645,11135.0
2019-01-25 15:30:00,34.71,34.72,34.59,34.64,22124.0,28.3563,28.3645,28.2583,28.2991,22124.0
2019-01-25 15:35:00,34.63,34.64,34.61,34.63,21001.0,28.291,28.2991,28.2746,28.291,21001.0
2019-01-25 15:40:00,34.63,34.68,34.62,34.66,25089.0,28.291,28.3318,28.2828,28.3155,25089.0
2019-01-25 15:45:00,34.66,34.67,34.65,34.66,25081.0,28.3155,28.3236,28.3073,28.3155,25081.0
2019-01-25 15:50:00,34.66,34.67,34.62,34.62,32078.0,28.3155,28.3236,28.2828,28.2828,32078.0
2019-01-25 15:55:00,34.63,34.66,34.6,34.63,92043.0,28.291,28.3155,28.2665,28.291,92043.0
2019-01-28 09:30:00,34.34,34.5,34.34,34.49,13357.0,28.0541,28.1848,28.0541,28.1766,13357.0
2019-01-28 09:35:00,34.45,34.53,34.44,34.53,2330.0,28.1439,28.2093,28.1357,28.2093,2330.0
2019-01-28 09:40:00,34.46,34.58,34.46,34.48,2800.0,28.1521,28.2501,28.1521,28.1684,2800.0
2019-01-28 09:45:00,34.49,34.49,34.38,34.39,1384.0,28.1766,28.1766,28.0867,28.0949,1384.0
2019-01-28 09:50:00,34.35,34.36,34.22,34.35,2100.0,28.0622,28.0704,27.956,28.0622,2100.0
2019-01-28 09:55:00,34.31,34.33,34.23,34.3,20736.0,28.0295,28.0459,27.9642,28.0214,20736.0
2019-01-28 10:00:00,34.22,34.29,34.17,34.2,4670.0,27.956,28.0132,27.9152,27.9397,4670.0
2019-01-28 10:05:00,34.22,34.31,34.2,34.28,11381.0,27.956,28.0295,27.9397,28.005,11381.0
2019-01-28 10:10:00,34.26,34.31,34.21,34.31,2913.0,27.9887,28.0295,27.9479,28.0295,2913.0
2019-01-28 10:15:00,34.29,34.32,34.23,34.29,13726.0,28.0132,28.0377,27.9642,28.0132,13726.0
2019-01-28 10:20:00,34.32,34.39,34.31,34.37,3800.0,28.0377,28.0949,28.0295,28.0786,3800.0
2019-01-28 10:25:00,34.39,34.54,34.36,34.53,4849.0,28.0949,28.2174,28.0704,28.2093,4849.0
2019-01-28 10:30:00,34.52,34.54,34.51,34.51,1244.0,28.2011,28.2174,28.1929,28.1929,1244.0
2019-01-28 10:35:00,34.52,34.57,34.51,34.51,4454.0,28.2011,28.242,28.1929,28.1929,4454.0
2019-01-28 10:40:00,34.52,34.62,34.52,34.62,3200.0,28.2011,28.2828,28.2011,28.2828,3200.0
2019-01-28 10:45:00,34.63,34.69,34.63,34.68,1400.0,28.291,28.34,28.291,28.3318,1400.0
2019-01-28 10:50:00,34.68,34.73,34.63,34.63,8502.0,28.3318,28.3727,28.291,28.291,8502.0
2019-01-28 10:55:00,34.64,34.68,34.62,34.65,4692.0,28.2991,28.3318,28.2828,28.3073,4692.0
2019-01-28 11:00:00,34.66,34.68,34.62,34.62,2000.0,28.3155,28.3318,28.2828,28.2828,2000.0
2019-01-28 11:05:00,34.64,34.73,34.62,34.73,7287.0,28.2991,28.3727,28.2828,28.3727,7287.0
2019-01-28 11:10:00,34.73,34.79,34.71,34.78,7714.0,28.3727,28.4217,28.3563,28.4135,7714.0
2019-01-28 11:15:00,34.78,34.79,34.6,34.63,10635.0,28.4135,28.4217,28.2665,28.291,10635.0
2019-01-28 11:20:00,34.62,34.63,34.6,34.63,3600.0,28.2828,28.291,28.2665,28.291,3600.0
2019-01-28 11:25:00,34.61,34.68,34.61,34.66,17269.0,28.2746,28.3318,28.2746,28.3155,17269.0
2019-01-28 11:30:00,34.67,34.68,34.6,34.61,3300.0,28.3236,28.3318,28.2665,28.2746,3300.0
2019-01-28 11:35:00,34.57,34.62,34.57,34.61,2156.0,28.242,28.2828,28.242,28.2746,2156.0
2019-01-28 11:40:00,34.59,34.6,34.55,34.55,4407.0,28.2583,28.2665,28.2256,28.2256,4407.0
2019-01-28 11:45:00,34.55,34.57,34.48,34.49,11300.0,28.2256,28.242,28.1684,28.1766,11300.0
2019-01-28 11:50:00,34.48,34.49,34.41,34.42,3301.0,28.1684,28.1766,28.1112,28.1194,3301.0
2019-01-28 11:55:00,34.45,34.46,34.37,34.37,3241.0,28.1439,28.1521,28.0786,28.0786,3241.0
2019-01-28 12:00:00,34.37,34.39,34.34,34.36,2300.0,28.0786,28.0949,28.0541,28.0704,2300.0
2019-01-28 12:05:00,34.36,34.37,34.32,34.36,3270.0,28.0704,28.0786,28.0377,28.0704,3270.0
2019-01-28 12:10:00,34.38,34.42,34.37,34.42,24170.0,28.0867,28.1194,28.0786,28.1194,24170.0
2019-01-28 12:15:00,34.42,34.49,34.41,34.47,3083.0,28.1194,28.1766,28.1112,28.1603,3083.0
2019-01-28 12:20:00,34.47,34.52,34.45,34.5,9687.0,28.1603,28.2011,28.1439,28.1848,9687.0
2019-01-28 12:25:00,34.5,34.54,34.49,34.49,6819.0,28.1848,28.2174,28.1766,28.1766,6819.0
2019-01-28 12:30:00,34.47,34.47,34.45,34.47,4900.0,28.1603,28.1603,28.1439,28.1603,4900.0
2019-01-28 12:35:00,34.46,34.46,34.41,34.45,10835.0,28.1521,28.1521,28.1112,28.1439,10835.0
2019-01-28 12:40:00,34.46,34.46,34.45,34.45,1724.0,28.1521,28.1521,28.1439,28.1439,1724.0
2019-01-28 12:45:00,34.44,34.48,34.43,34.48,7683.0,28.1357,28.1684,28.1276,28.1684,7683.0
2019-01-28 12:50:00,34.48,34.5,34.45,34.48,14030.0,28.1684,28.1848,28.1439,28.1684,14030.0
2019-01-28 12:55:00,34.48,34.5,34.46,34.48,6785.0,28.1684,28.1848,28.1521,28.1684,6785.0
2019-01-28 13:00:00,34.48,34.5,34.36,34.37,12170.0,28.1684,28.1848,28.0704,28.0786,12170.0
2019-01-28 13:05:00,34.36,34.37,34.32,34.34,10888.0,28.0704,28.0786,28.0377,28.0541,10888.0
2019-01-28 13:10:00,34.34,34.35,34.31,34.32,9225.0,28.0541,28.0622,28.0295,28.0377,9225.0
2019-01-28 13:15:00,34.32,34.34,34.31,34.32,10958.0,28.0377,28.0541,28.0295,28.0377,10958.0
2019-01-28 13:20:00,34.31,34.34,34.28,34.32,15899.0,28.0295,28.0541,28.005,28.0377,15899.0
2019-01-28 13:25:00,34.31,34.33,34.28,34.32,4564.0,28.0295,28.0459,28.005,28.0377,4564.0
2019-01-28 13:30:00,34.32,34.38,34.32,34.38,9818.0,28.0377,28.0867,28.0377,28.0867,9818.0
2019-01-28 13:35:00,34.37,34.41,34.36,34.37,8530.0,28.0786,28.1112,28.0704,28.0786,8530.0
2019-01-28 13:40:00,34.38,34.41,34.32,34.4,11711.0,28.0867,28.1112,28.0377,28.1031,11711.0
2019-01-28 13:45:00,34.41,34.56,34.41,34.5,25217.0,28.1112,28.2338,28.1112,28.1848,25217.0
2019-01-28 13:50:00,34.51,34.51,34.44,34.46,11796.0,28.1929,28.1929,28.1357,28.1521,11796.0
2019-01-28 13:55:00,34.45,34.48,34.43,34.47,6002.0,28.1439,28.1684,28.1276,28.1603,6002.0
2019-01-28 14:00:00,34.47,34.48,34.42,34.42,10040.0,28.1603,28.1684,28.1194,28.1194,10040.0
2019-01-28 14:05:00,34.41,34.54,34.36,34.49,142267.0,28.1112,28.2174,28.0704,28.1766,142267.0
2019-01-28 14:10:00,34.48,34.59,34.47,34.58,95193.0,28.1684,28.2583,28.1603,28.2501,95193.0
2019-01-28 14:15:00,34.58,34.58,34.53,34.54,15389.0,28.2501,28.2501,28.2093,28.2174,15389.0
2019-01-28 14:20:00,34.55,34.55,34.48,34.48,5243.0,28.2256,28.2256,28.1684,28.1684,5243.0
2019-01-28 14:25:00,34.48,34.5,34.44,34.47,11504.0,28.1684,28.1848,28.1357,28.1603,11504.0
2019-01-28 14:30:00,34.45,34.49,34.45,34.48,3769.0,28.1439,28.1766,28.1439,28.1684,3769.0
2019-01-28 14:35:00,34.48,34.5,34.46,34.5,7853.0,28.1684,28.1848,28.1521,28.1848,7853.0
2019-01-28 14:40:00,34.5,34.57,34.49,34.56,9719.0,28.1848,28.242,28.1766,28.2338,9719.0
2019-01-28 14:45:00,34.59,34.6,34.56,34.57,4200.0,28.2583,28.2665,28.2338,28.242,4200.0
2019-01-28 14:50:00,34.58,34.66,34.57,34.62,8218.0,28.2501,28.3155,28.242,28.2828,8218.0
2019-01-28 14:55:00,34.64,34.69,34.64,34.69,6400.0,28.2991,28.34,28.2991,28.34,6400.0
2019-01-28 15:00:00,34.68,34.69,34.67,34.67,8891.0,28.3318,28.34,28.3236,28.3236,8891.0
2019-01-28 15:05:00,34.67,34.68,34.63,34.67,10544.0,28.3236,28.3318,28.291,28.3236,10544.0
2019-01-28 15:10:00,34.67,34.67,34.63,34.65,8542.0,28.3236,28.3236,28.291,28.3073,8542.0
2019-01-28 15:15:00,34.64,34.64,34.59,34.61,11459.0,28.2991,28.2991,28.2583,28.2746,11459.0
2019-01-28 15:20:00,34.61,34.65,34.6,34.62,22528.0,28.2746,28.3073,28.2665,28.2828,22528.0
2019-01-28 15:25:00,34.61,34.62,34.59,34.6,14965.0,28.2746,28.2828,28.2583,28.2665,14965.0
2019-01-28 15:30:00,34.59,34.65,34.56,34.62,62108.0,28.2583,28.3073,28.2338,28.2828,62108.0
2019-01-28 15:35:00,34.61,34.75,34.6,34.74,42309.0,28.2746,28.389,28.2665,28.3808,42309.0
2019-01-28 15:40:00,34.73,34.79,34.72,34.72,37687.0,28.3727,28.4217,28.3645,28.3645,37687.0
2019-01-28 15:45:00,34.71,34.76,34.61,34.62,58999.0,28.3563,28.3972,28.2746,28.2828,58999.0
2019-01-28 15:50:00,34.62,34.73,34.61,34.7,46055.0,28.2828,28.3727,28.2746,28.3482,46055.0
2019-01-28 15:55:00,34.7,34.88,34.7,34.83,103717.0,28.3482,28.4952,28.3482,28.4544,103717.0
2019-01-29 09:30:00,34.98,34.98,34.59,34.74,14959.0,28.5769,28.5769,28.2583,28.3808,14959.0
2019-01-29 09:35:00,34.71,34.8,34.61,34.61,22810.0,28.3563,28.4299,28.2746,28.2746,22810.0
2019-01-29 09:40:00,34.68,34.71,34.56,34.69,6649.0,28.3318,28.3563,28.2338,28.34,6649.0
2019-01-29 09:45:00,34.7,34.93,34.69,34.93,14838.0,28.3482,28.5361,28.34,28.5361,14838.0
2019-01-29 09:50:00,34.91,34.99,34.81,34.88,15453.0,28.5197,28.5851,28.438,28.4952,15453.0
2019-01-29 09:55:00,34.84,35.13,34.84,35.04,22772.0,28.4625,28.6994,28.4625,28.6259,22772.0
2019-01-29 10:00:00,34.95,35.04,34.95,35.0,5772.0,28.5524,28.6259,28.5524,28.5932,5772.0
2019-01-29 10:05:00,34.97,35.0,34.87,34.95,15125.0,28.5687,28.5932,28.487,28.5524,15125.0
2019-01-29 10:10:00,34.94,34.98,34.92,34.95,7302.0,28.5442,28.5769,28.5279,28.5524,7302.0
2019-01-29 10:15:00,34.94,35.03,34.91,35.03,11413.0,28.5442,28.6177,28.5197,28.6177,11413.0
2019-01-29 10:20:00,35.03,35.03,34.94,34.94,9681.0,28.6177,28.6177,28.5442,28.5442,9681.0
2019-01-29 10:25:00,34.94,34.99,34.91,34.98,14122.0,28.5442,28.5851,28.5197,28.5769,14122.0
2019-01-29 10:30:00,34.97,35.04,34.95,35.03,8901.0,28.5687,28.6259,28.5524,28.6177,8901.0
2019-01-29 10:35:00,35.04,35.05,34.99,35.0,8289.0,28.6259,28.6341,28.5851,28.5932,8289.0
2019-01-29 10:40:00,34.98,35.09,34.98,35.09,9322.0,28.5769,28.6668,28.5769,28.6668,9322.0
2019-01-29 10:45:00,35.09,35.09,35.01,35.03,7757.0,28.6668,28.6668,28.6014,28.6177,7757.0
2019-01-29 10:50:00,35.04,35.06,34.96,34.98,12302.0,28.6259,28.6423,28.5606,28.5769,12302.0
2019-01-29 10:55:00,34.98,35.02,34.95,34.99,10690.0,28.5769,28.6096,28.5524,28.5851,10690.0
2019-01-29 11:00:00,34.99,34.99,34.93,34.94,10089.0,28.5851,28.5851,28.5361,28.5442,10089.0
2019-01-29 11:05:00,34.93,35.06,34.93,35.04,12380.0,28.5361,28.6423,28.5361,28.6259,12380.0
2019-01-29 11:10:00,35.06,35.1,35.04,35.05,9765.0,28.6423,28.6749,28.6259,28.6341,9765.0
2019-01-29 11:15:00,35.06,35.15,35.06,35.13,13022.0,28.6423,28.7158,28.6423,28.6994,13022.0
2019-01-29 11:20:00,35.14,35.15,35.07,35.09,9073.0,28.7076,28.7158,28.6504,28.6668,9073.0
2019-01-29 11:25:00,35.1,35.15,35.1,35.12,5500.0,28.6749,28.7158,28.6749,28.6913,5500.0
2019-01-29 11:30:00,35.15,35.15,35.12,35.15,7223.0,28.7158,28.7158,28.6913,28.7158,7223.0
2019-01-29 11:35:00,35.16,35.26,35.13,35.14,24096.0,28.724,28.8056,28.6994,28.7076,24096.0
2019-01-29 11:40:00,35.13,35.16,35.07,35.16,7934.0,28.6994,28.724,28.6504,28.724,7934.0
2019-01-29 11:45:00,35.17,35.17,35.08,35.1,14978.0,28.7321,28.7321,28.6586,28.6749,14978.0
2019-01-29 11:50:00,35.11,35.22,35.11,35.2,12343.0,28.6831,28.773,28.6831,28.7566,12343.0
2019-01-29 11:55:00,35.2,35.21,35.16,35.18,19993.0,28.7566,28.7648,28.724,28.7403,19993.0
2019-01-29 12:00:00,35.18,35.19,35.11,35.13,19815.0,28.7403,28.7485,28.6831,28.6994,19815.0
2019-01-29 12:05:00,35.14,35.14,35.1,35.11,4311.0,28.7076,28.7076,28.6749,28.6831,4311.0
2019-01-29 12:10:00,35.13,35.15,35.07,35.14,11183.0,28.6994,28.7158,28.6504,28.7076,11183.0
2019-01-29 12:15:00,35.14,35.21,35.11,35.19,10300.0,28.7076,28.7648,28.6831,28.7485,10300.0
2019-01-29 12:20:00,35.2,35.21,35.15,35.15,6878.0,28.7566,28.7648,28.7158,28.7158,6878.0
2019-01-29 12:25:00,35.16,35.16,35.11,35.12,4400.0,28.724,28.724,28.6831,28.6913,4400.0
2019-01-29 12:30:00,35.12,35.12,35.07,35.09,6882.0,28.6913,28.6913,28.6504,28.6668,6882.0
2019-01-29 12:35:00,35.09,35.12,35.09,35.1,2506.0,28.6668,28.6913,28.6668,28.6749,2506.0
2019-01-29 12:40:00,35.11,35.11,35.07,35.1,1800.0,28.6831,28.6831,28.6504,28.6749,1800.0
2019-01-29 12:45:00,35.1,35.1,35.08,35.08,2406.0,28.6749,28.6749,28.6586,28.6586,2406.0
2019-01-29 12:50:00,35.08,35.09,35.07,35.07,4449.0,28.6586,28.6668,28.6504,28.6504,4449.0
2019-01-29 12:55:00,35.07,35.08,35.02,35.03,5733.0,28.6504,28.6586,28.6096,28.6177,5733.0
2019-01-29 13:00:00,35.02,35.03,35.0,35.03,2000.0,28.6096,28.6177,28.5932,28.6177,2000.0
2019-01-29 13:05:00,35.03,35.07,35.03,35.06,3832.0,28.6177,28.6504,28.6177,28.6423,3832.0
2019-01-29 13:10:00,35.06,35.08,35.06,35.06,4116.0,28.6423,28.6586,28.6423,28.6423,4116.0
2019-01-29 13:15:00,35.05,35.1,35.05,35.1,4732.0,28.6341,28.6749,28.6341,28.6749,4732.0
2019-01-29 13:20:00,35.11,35.12,35.08,35.08,5832.0,28.6831,28.6913,28.6586,28.6586,5832.0
2019-01-29 13:25:00,35.08,35.08,35.05,35.08,3910.0,28.6586,28.6586,28.6341,28.6586,3910.0
2019-01-29 13:30:00,35.09,35.09,35.07,35.08,2942.0,28.6668,28.6668,28.6504,28.6586,2942.0
2019-01-29 13:35:00,35.08,35.11,35.07,35.1,4800.0,28.6586,28.6831,28.6504,28.6749,4800.0
2019-01-29 13:40:00,35.1,35.12,35.09,35.09,10540.0,28.6749,28.6913,28.6668,28.6668,10540.0
2019-01-29 13:45:00,35.08,35.08,35.03,35.03,3600.0,28.6586,28.6586,28.6177,28.6177,3600.0
2019-01-29 13:50:00,35.02,35.07,35.02,35.07,4304.0,28.6096,28.6504,28.6096,28.6504,4304.0
2019-01-29 13:55:00,35.05,35.07,35.04,35.07,1721.0,28.6341,28.6504,28.6259,28.6504,1721.0
2019-01-29 14:00:00,35.07,35.11,35.07,35.11,5961.0,28.6504,28.6831,28.6504,28.6831,5961.0
2019-01-29 14:05:00,35.11,35.11,35.04,35.06,7241.0,28.6831,28.6831,28.6259,28.6423,7241.0
2019-01-29 14:10:00,35.06,35.06,35.04,35.05,30414.0,28.6423,28.6423,28.6259,28.6341,30414.0
2019-01-29 14:15:00,35.05,35.05,35.01,35.03,4237.0,28.6341,28.6341,28.6014,28.6177,4237.0
2019-01-29 14:20:00,35.02,35.04,35.02,35.04,2785.0,28.6096,28.6259,28.6096,28.6259,2785.0
2019-01-29 14:25:00,35.05,35.08,35.03,35.07,8215.0,28.6341,28.6586,28.6177,28.6504,8215.0
2019-01-29 14:30:00,35.07,35.08,35.05,35.05,5770.0,28.6504,28.6586,28.6341,28.6341,5770.0
2019-01-29 14:35:00,35.05,35.05,35.02,35.05,4940.0,28.6341,28.6341,28.6096,28.6341,4940.0
2019-01-29 14:40:00,35.02,35.05,35.02,35.03,2705.0,28.6096,28.6341,28.6096,28.6177,2705.0
2019-01-29 14:45:00,35.02,35.05,34.97,34.97,17347.0,28.6096,28.6341,28.5687,28.5687,17347.0
2019-01-29 14:50:00,34.98,34.98,34.95,34.95,8869.0,28.5769,28.5769,28.5524,28.5524,8869.0
2019-01-29 14:55:00,34.95,34.98,34.95,34.96,5891.0,28.5524,28.5769,28.5524,28.5606,5891.0
2019-01-29 15:00:00,34.96,35.0,34.95,34.99,11572.0,28.5606,28.5932,28.5524,28.5851,11572.0
2019-01-29 15:05:00,35.0,35.01,34.99,35.01,3483.0,28.5932,28.6014,28.5851,28.6014,3483.0
2019-01-29 15:10:00,34.99,35.01,34.99,34.99,3331.0,28.5851,28.6014,28.5851,28.5851,3331.0
2019-01-29 15:15:00,34.99,35.0,34.97,34.99,10292.0,28.5851,28.5932,28.5687,28.5851,10292.0
2019-01-29 15:20:00,34.98,35.02,34.96,35.01,14608.0,28.5769,28.6096,28.5606,28.6014,14608.0
2019-01-29 15:25:00,35.01,35.01,34.96,34.97,21258.0,28.6014,28.6014,28.5606,28.5687,21258.0
2019-01-29 15:30:00,34.98,35.0,34.96,34.98,17639.0,28.5769,28.5932,28.5606,28.5769,17639.0
2019-01-29 15:35:00,34.98,35.0,34.96,34.97,13919.0,28.5769,28.5932,28.5606,28.5687,13919.0
2019-01-29 15:40:00,34.97,34.97,34.87,34.87,23891.0,28.5687,28.5687,28.487,28.487,23891.0
2019-01-29 15:45:00,34.87,34.89,34.84,34.88,30591.0,28.487,28.5034,28.4625,28.4952,30591.0
2019-01-29 15:50:00,34.88,34.88,34.82,34.85,36227.0,28.4952,28.4952,28.4462,28.4707,36227.0
2019-01-29 15:55:00,34.85,34.87,34.81,34.84,56134.0,28.4707,28.487,28.438,28.4625,56134.0
2019-01-30 09:30:00,34.91,34.93,34.73,34.75,8006.0,28.5197,28.5361,28.3727,28.389,8006.0
2019-01-30 09:35:00,34.8,34.94,34.8,34.91,1700.0,28.4299,28.5442,28.4299,28.5197,1700.0
2019-01-30 09:40:00,34.91,34.96,34.88,34.91,3720.0,28.5197,28.5606,28.4952,28.5197,3720.0
2019-01-30 09:45:00,34.85,34.88,34.75,34.75,3029.0,28.4707,28.4952,28.389,28.389,3029.0
2019-01-30 09:50:00,34.72,34.74,34.72,34.73,500.0,28.3645,28.3808,28.3645,28.3727,500.0
2019-01-30 09:55:00,34.74,34.74,34.57,34.61,4300.0,28.3808,28.3808,28.242,28.2746,4300.0
2019-01-30 10:00:00,34.58,34.69,34.55,34.63,4705.0,28.2501,28.34,28.2256,28.291,4705.0
2019-01-30 10:05:00,34.65,34.67,34.56,34.66,4727.0,28.3073,28.3236,28.2338,28.3155,4727.0
2019-01-30 10:10:00,34.64,34.72,34.62,34.66,8600.0,28.2991,28.3645,28.2828,28.3155,8600.0
2019-01-30 10:15:00,34.64,34.7,34.61,34.7,3390.0,28.2991,28.3482,28.2746,28.3482,3390.0
2019-01-30 10:20:00,34.67,34.75,34.67,34.7,2000.0,28.3236,28.389,28.3236,28.3482,2000.0
2019-01-30 10:25:00,34.7,34.86,34.7,34.86,2653.0,28.3482,28.4789,28.3482,28.4789,2653.0
2019-01-30 10:30:00,34.84,34.87,34.8,34.87,4119.0,28.4625,28.487,28.4299,28.487,4119.0
2019-01-30 10:35:00,34.89,34.9,34.81,34.85,5280.0,28.5034,28.5115,28.438,28.4707,5280.0
2019-01-30 10:40:00,34.88,34.93,34.86,34.9,3300.0,28.4952,28.5361,28.4789,28.5115,3300.0
2019-01-30 10:45:00,34.88,34.98,34.88,34.98,3700.0,28.4952,28.5769,28.4952,28.5769,3700.0
2019-01-30 10:50:00,34.97,35.0,34.95,35.0,4300.0,28.5687,28.5932,28.5524,28.5932,4300.0
2019-01-30 10:55:00,34.99,35.03,34.95,34.99,5108.0,28.5851,28.6177,28.5524,28.5851,5108.0
2019-01-30 11:00:00,34.98,35.09,34.98,35.08,6274.0,28.5769,28.6668,28.5769,28.6586,6274.0
2019-01-30 11:05:00,35.06,35.12,35.06,35.11,14244.0,28.6423,28.6913,28.6423,28.6831,14244.0
2019-01-30 11:10:00,35.11,35.16,35.1,35.11,14407.0,28.6831,28.724,28.6749,28.6831,14407.0
2019-01-30 11:15:00,35.11,35.15,35.1,35.14,2010.0,28.6831,28.7158,28.6749,28.7076,2010.0
2019-01-30 11:20:00,35.15,35.17,35.12,35.13,5703.0,28.7158,28.7321,28.6913,28.6994,5703.0
2019-01-30 11:25:00,35.13,35.13,35.08,35.08,6310.0,28.6994,28.6994,28.6586,28.6586,6310.0
2019-01-30 11:30:00,35.09,35.1,35.06,35.07,4004.0,28.6668,28.6749,28.6423,28.6504,4004.0
2019-01-30 11:35:00,35.05,35.05,34.96,34.96,2900.0,28.6341,28.6341,28.5606,28.5606,2900.0
2019-01-30 11:40:00,34.98,35.02,34.97,35.01,4946.0,28.5769,28.6096,28.5687,28.6014,4946.0
2019-01-30 11:45:00,35.01,35.03,35.0,35.03,2600.0,28.6014,28.6177,28.5932,28.6177,2600.0
2019-01-30 11:50:00,35.02,35.02,34.99,35.01,5997.0,28.6096,28.6096,28.5851,28.6014,5997.0
2019-01-30 11:55:00,35.01,35.01,34.98,34.99,5574.0,28.6014,28.6014,28.5769,28.5851,5574.0
2019-01-30 12:00:00,34.99,35.02,34.96,35.01,4211.0,28.5851,28.6096,28.5606,28.6014,4211.0
2019-01-30 12:05:00,35.02,35.03,35.0,35.02,1963.0,28.6096,28.6177,28.5932,28.6096,1963.0
2019-01-30 12:10:00,35.02,35.03,34.96,34.96,10610.0,28.6096,28.6177,28.5606,28.5606,10610.0
2019-01-30 12:15:00,34.96,35.03,34.96,35.02,3911.0,28.5606,28.6177,28.5606,28.6096,3911.0
2019-01-30 12:20:00,35.03,35.06,35.02,35.02,4100.0,28.6177,28.6423,28.6096,28.6096,4100.0
2019-01-30 12:25:00,35.02,35.02,34.99,35.01,4872.0,28.6096,28.6096,28.5851,28.6014,4872.0
2019-01-30 12:30:00,35.01,35.02,34.99,35.0,1602.0,28.6014,28.6096,28.5851,28.5932,1602.0
2019-01-30 12:35:00,35.01,35.02,34.97,35.0,5100.0,28.6014,28.6096,28.5687,28.5932,5100.0
2019-01-30 12:40:00,35.0,35.01,34.98,35.01,2608.0,28.5932,28.6014,28.5769,28.6014,2608.0
2019-01-30 12:45:00,35.01,35.03,34.99,35.01,3807.0,28.6014,28.6177,28.5851,28.6014,3807.0
2019-01-30 12:50:00,35.02,35.03,35.02,35.03,800.0,28.6096,28.6177,28.6096,28.6177,800.0
2019-01-30 12:55:00,35.02,35.07,35.0,35.05,5307.0,28.6096,28.6504,28.5932,28.6341,5307.0
2019-01-30 13:00:00,35.05,35.05,35.02,35.03,4211.0,28.6341,28.6341,28.6096,28.6177,4211.0
2019-01-30 13:05:00,35.03,35.08,35.03,35.08,2629.0,28.6177,28.6586,28.6177,28.6586,2629.0
2019-01-30 13:10:00,35.07,35.1,35.02,35.02,3600.0,28.6504,28.6749,28.6096,28.6096,3600.0
2019-01-30 13:15:00,35.01,35.02,34.99,35.01,2300.0,28.6014,28.6096,28.5851,28.6014,2300.0
2019-01-30 13:20:00,35.02,35.02,34.96,34.97,6707.0,28.6096,28.6096,28.5606,28.5687,6707.0
2019-01-30 13:25:00,34.97,35.0,34.96,35.0,2412.0,28.5687,28.5932,28.5606,28.5932,2412.0
2019-01-30 13:30:00,34.99,35.0,34.98,34.99,5634.0,28.5851,28.5932,28.5769,28.5851,5634.0
2019-01-30 13:35:00,35.0,35.01,34.9,34.95,31122.0,28.5932,28.6014,28.5115,28.5524,31122.0
2019-01-30 13:40:00,34.96,35.0,34.95,34.95,3352.0,28.5606,28.5932,28.5524,28.5524,3352.0
2019-01-30 13:45:00,34.95,34.96,34.94,34.96,3796.0,28.5524,28.5606,28.5442,28.5606,3796.0
2019-01-30 13:50:00,34.95,34.96,34.95,34.95,2668.0,28.5524,28.5606,28.5524,28.5524,2668.0
2019-01-30 13:55:00,34.95,34.95,34.89,34.89,5245.0,28.5524,28.5524,28.5034,28.5034,5245.0
2019-01-30 14:00:00,34.9,35.04,34.9,35.03,8302.0,28.5115,28.6259,28.5115,28.6177,8302.0
2019-01-30 14:05:00,35.04,35.04,35.0,35.01,4384.0,28.6259,28.6259,28.5932,28.6014,4384.0
2019-01-30 14:10:00,35.01,35.07,35.0,35.06,7012.0,28.6014,28.6504,28.5932,28.6423,7012.0
2019-01-30 14:15:00,35.05,35.06,34.96,35.02,22203.0,28.6341,28.6423,28.5606,28.6096,22203.0
2019-01-30 14:20:00,35.02,35.09,35.0,35.05,19576.0,28.6096,28.6668,28.5932,28.6341,19576.0
2019-01-30 14:25:00,35.05,35.05,34.94,34.94,20835.0,28.6341,28.6341,28.5442,28.5442,20835.0
2019-01-30 14:30:00,34.94,34.95,34.84,34.86,6333.0,28.5442,28.5524,28.4625,28.4789,6333.0
2019-01-30 14:35:00,34.84,34.89,34.8,34.8,12971.0,28.4625,28.5034,28.4299,28.4299,12971.0
2019-01-30 14:40:00,34.8,34.8,34.74,34.78,12838.0,28.4299,28.4299,28.3808,28.4135,12838.0
2019-01-30 14:45:00,34.78,34.83,34.78,34.8,8170.0,28.4135,28.4544,28.4135,28.4299,8170.0
2019-01-30 14:50:00,34.8,34.89,34.76,34.88,11212.0,28.4299,28.5034,28.3972,28.4952,11212.0
2019-01-30 14:55:00,34.89,34.9,34.87,34.88,13240.0,28.5034,28.5115,28.487,28.4952,13240.0
2019-01-30 15:00:00,34.88,34.89,34.74,34.75,15184.0,28.4952,28.5034,28.3808,28.389,15184.0
2019-01-30 15:05:00,34.76,34.79,34.74,34.76,7832.0,28.3972,28.4217,28.3808,28.3972,7832.0
2019-01-30 15:10:00,34.76,34.79,34.71,34.79,12868.0,28.3972,28.4217,28.3563,28.4217,12868.0
2019-01-30 15:15:00,34.79,34.85,34.79,34.85,8526.0,28.4217,28.4707,28.4217,28.4707,8526.0
2019-01-30 15:20:00,34.86,34.88,34.79,34.83,10843.0,28.4789,28.4952,28.4217,28.4544,10843.0
2019-01-30 15:25:00,34.82,34.83,34.79,34.79,10049.0,28.4462,28.4544,28.4217,28.4217,10049.0
2019-01-30 15:30:00,34.78,34.78,34.68,34.69,15603.0,28.4135,28.4135,28.3318,28.34,15603.0
2019-01-30 15:35:00,34.7,34.73,34.65,34.65,13503.0,28.3482,28.3727,28.3073,28.3073,13503.0
2019-01-30 15:40:00,34.66,34.69,34.61,34.69,20550.0,28.3155,28.34,28.2746,28.34,20550.0
2019-01-30 15:45:00,34.69,34.72,34.64,34.65,37293.0,28.34,28.3645,28.2991,28.3073,37293.0
2019-01-30 15:50:00,34.65,34.66,34.52,34.52,68825.0,28.3073,28.3155,28.2011,28.2011,68825.0
2019-01-30 15:55:00,34.53,34.62,34.52,34.6,95729.0,28.2093,28.2828,28.2011,28.2665,95729.0
2019-01-31 09:30:00,34.54,34.76,34.52,34.76,11937.0,28.2174,28.3972,28.2011,28.3972,11937.0
2019-01-31 09:35:00,34.66,34.72,34.57,34.65,3800.0,28.3155,28.3645,28.242,28.3073,3800.0
2019-01-31 09:40:00,34.69,34.73,34.56,34.72,5000.0,28.34,28.3727,28.2338,28.3645,5000.0
2019-01-31 09:45:00,34.78,34.79,34.7,34.79,3700.0,28.4135,28.4217,28.3482,28.4217,3700.0
2019-01-31 09:50:00,34.79,34.87,34.79,34.87,8449.0,28.4217,28.487,28.4217,28.487,8449.0
2019-01-31 09:55:00,34.89,34.94,34.83,34.84,8281.0,28.5034,28.5442,28.4544,28.4625,8281.0
2019-01-31 10:00:00,34.84,34.92,34.82,34.91,3856.0,28.4625,28.5279,28.4462,28.5197,3856.0
2019-01-31 10:05:00,34.93,35.13,34.92,35.08,34363.0,28.5361,28.6994,28.5279,28.6586,34363.0
2019-01-31 10:10:00,35.05,35.15,35.02,35.08,24960.0,28.6341,28.7158,28.6096,28.6586,24960.0
2019-01-31 10:15:00,35.07,35.07,34.98,35.0,31775.0,28.6504,28.6504,28.5769,28.5932,31775.0
2019-01-31 10:20:00,35.0,35.01,34.9,34.98,6027.0,28.5932,28.6014,28.5115,28.5769,6027.0
2019-01-31 10:25:00,34.99,35.0,34.9,34.9,6000.0,28.5851,28.5932,28.5115,28.5115,6000.0
2019-01-31 10:30:00,34.91,34.98,34.88,34.98,5905.0,28.5197,28.5769,28.4952,28.5769,5905.0
2019-01-31 10:35:00,34.98,35.02,34.97,35.01,13761.0,28.5769,28.6096,28.5687,28.6014,13761.0
2019-01-31 10:40:00,34.99,35.01,34.97,34.99,13568.0,28.5851,28.6014,28.5687,28.5851,13568.0
2019-01-31 10:45:00,35.01,35.01,34.93,34.97,16044.0,28.6014,28.6014,28.5361,28.5687,16044.0
2019-01-31 10:50:00,34.97,35.0,34.96,34.96,6297.0,28.5687,28.5932,28.5606,28.5606,6297.0
2019-01-31 10:55:00,34.96,34.96,34.86,34.87,6900.0,28.5606,28.5606,28.4789,28.487,6900.0
2019-01-31 11:00:00,34.89,34.97,34.89,34.97,8081.0,28.5034,28.5687,28.5034,28.5687,8081.0
2019-01-31 11:05:00,34.96,35.01,34.95,34.98,13340.0,28.5606,28.6014,28.5524,28.5769,13340.0
2019-01-31 11:10:00,34.98,34.98,34.94,34.97,7835.0,28.5769,28.5769,28.5442,28.5687,7835.0
2019-01-31 11:15:00,34.97,35.01,34.97,35.0,7261.0,28.5687,28.6014,28.5687,28.5932,7261.0
2019-01-31 11:20:00,35.0,35.03,34.98,35.02,22371.0,28.5932,28.6177,28.5769,28.6096,22371.0
2019-01-31 11:25:00,35.03,35.05,35.02,35.05,5962.0,28.6177,28.6341,28.6096,28.6341,5962.0
2019-01-31 11:30:00,35.05,35.12,35.05,35.08,27703.0,28.6341,28.6913,28.6341,28.6586,27703.0
2019-01-31 11:35:00,35.08,35.08,35.0,35.05,5453.0,28.6586,28.6586,28.5932,28.6341,5453.0
2019-01-31 11:40:00,35.04,35.05,34.97,35.02,8301.0,28.6259,28.6341,28.5687,28.6096,8301.0
2019-01-31 11:45:00,35.01,35.05,34.98,35.05,4961.0,28.6014,28.6341,28.5769,28.6341,4961.0
2019-01-31 11:50:00,35.04,35.11,35.02,35.11,7499.0,28.6259,28.6831,28.6096,28.6831,7499.0
2019-01-31 11:55:00,35.12,35.12,35.11,35.11,3728.0,28.6913,28.6913,28.6831,28.6831,3728.0
2019-01-31 12:00:00,35.12,35.13,35.08,35.13,9755.0,28.6913,28.6994,28.6586,28.6994,9755.0
2019-01-31 12:05:00,35.12,35.14,35.1,35.12,6676.0,28.6913,28.7076,28.6749,28.6913,6676.0
2019-01-31 12:10:00,35.12,35.13,35.09,35.12,4711.0,28.6913,28.6994,28.6668,28.6913,4711.0
2019-01-31 12:15:00,35.13,35.15,35.11,35.12,15449.0,28.6994,28.7158,28.6831,28.6913,15449.0
2019-01-31 12:20:00,35.12,35.16,35.1,35.15,5325.0,28.6913,28.724,28.6749,28.7158,5325.0
2019-01-31 12:25:00,35.15,35.16,35.13,35.13,5000.0,28.7158,28.724,28.6994,28.6994,5000.0
2019-01-31 12:30:00,35.11,35.13,35.09,35.11,5778.0,28.6831,28.6994,28.6668,28.6831,5778.0
2019-01-31 12:35:00,35.12,35.19,35.11,35.19,9915.0,28.6913,28.7485,28.6831,28.7485,9915.0
2019-01-31 12:40:00,35.19,35.33,35.09,35.09,193278.0,28.7485,28.8628,28.6668,28.6668,193278.0
2019-01-31 12:45:00,35.07,35.22,35.04,35.13,30961.0,28.6504,28.773,28.6259,28.6994,30961.0
2019-01-31 12:50:00,35.11,35.13,35.04,35.09,44359.0,28.6831,28.6994,28.6259,28.6668,44359.0
2019-01-31 12:55:00,35.07,35.18,35.05,35.14,29274.0,28.6504,28.7403,28.6341,28.7076,29274.0
2019-01-31 13:00:00,35.13,35.21,35.12,35.2,16385.0,28.6994,28.7648,28.6913,28.7566,16385.0
2019-01-31 13:05:00,35.21,35.27,35.18,35.26,17426.0,28.7648,28.8138,28.7403,28.8056,17426.0
2019-01-31 13:10:00,35.26,35.26,35.2,35.22,10788.0,28.8056,28.8056,28.7566,28.773,10788.0
2019-01-31 13:15:00,35.23,35.24,35.21,35.23,5718.0,28.7811,28.7893,28.7648,28.7811,5718.0
2019-01-31 13:20:00,35.25,35.26,35.21,35.21,5575.0,28.7975,28.8056,28.7648,28.7648,5575.0
2019-01-31 13:25:00,35.21,35.25,35.21,35.25,6830.0,28.7648,28.7975,28.7648,28.7975,6830.0
2019-01-31 13:30:00,35.25,35.26,35.23,35.25,5717.0,28.7975,28.8056,28.7811,28.7975,5717.0
2019-01-31 13:35:00,35.25,35.28,35.24,35.26,6376.0,28.7975,28.822,28.7893,28.8056,6376.0
2019-01-31 13:40:00,35.26,35.3,35.25,35.29,5610.0,28.8056,28.8383,28.7975,28.8302,5610.0
2019-01-31 13:45:00,35.29,35.3,35.26,35.26,5791.0,28.8302,28.8383,28.8056,28.8056,5791.0
2019-01-31 13:50:00,35.25,35.27,35.24,35.25,3521.0,28.7975,28.8138,28.7893,28.7975,3521.0
2019-01-31 13:55:00,35.25,35.26,35.24,35.26,6115.0,28.7975,28.8056,28.7893,28.8056,6115.0
2019-01-31 14:00:00,35.27,35.31,35.26,35.27,13857.0,28.8138,28.8465,28.8056,28.8138,13857.0
2019-01-31 14:05:00,35.27,35.33,35.26,35.3,13135.0,28.8138,28.8628,28.8056,28.8383,13135.0
2019-01-31 14:10:00,35.3,35.31,35.23,35.24,5519.0,28.8383,28.8465,28.7811,28.7893,5519.0
2019-01-31 14:15:00,35.24,35.28,35.23,35.27,7283.0,28.7893,28.822,28.7811,28.8138,7283.0
2019-01-31 14:20:00,35.28,35.33,35.28,35.3,7830.0,28.822,28.8628,28.822,28.8383,7830.0
2019-01-31 14:25:00,35.31,35.31,35.24,35.29,11456.0,28.8465,28.8465,28.7893,28.8302,11456.0
2019-01-31 14:30:00,35.29,35.32,35.29,35.31,9423.0,28.8302,28.8547,28.8302,28.8465,9423.0
2019-01-31 14:35:00,35.3,35.36,35.29,35.29,14177.0,28.8383,28.8873,28.8302,28.8302,14177.0
2019-01-31 14:40:00,35.28,35.31,35.28,35.29,15818.0,28.822,28.8465,28.822,28.8302,15818.0
2019-01-31 14:45:00,35.29,35.32,35.29,35.32,2114.0,28.8302,28.8547,28.8302,28.8547,2114.0
2019-01-31 14:50:00,35.31,35.39,35.31,35.39,10587.0,28.8465,28.9119,28.8465,28.9119,10587.0
2019-01-31 14:55:00,35.39,35.42,35.39,35.42,7378.0,28.9119,28.9364,28.9119,28.9364,7378.0
2019-01-31 15:00:00,35.41,35.44,35.39,35.4,16172.0,28.9282,28.9527,28.9119,28.92,16172.0
2019-01-31 15:05:00,35.41,35.48,35.39,35.47,10858.0,28.9282,28.9854,28.9119,28.9772,10858.0
2019-01-31 15:10:00,35.47,35.47,35.34,35.34,10985.0,28.9772,28.9772,28.871,28.871,10985.0
2019-01-31 15:15:00,35.33,35.35,35.29,35.29,24945.0,28.8628,28.8792,28.8302,28.8302,24945.0
2019-01-31 15:20:00,35.25,35.32,35.25,35.32,7247.0,28.7975,28.8547,28.7975,28.8547,7247.0
2019-01-31 15:25:00,35.31,35.36,35.31,35.36,10660.0,28.8465,28.8873,28.8465,28.8873,10660.0
2019-01-31 15:30:00,35.36,35.43,35.35,35.38,21340.0,28.8873,28.9445,28.8792,28.9037,21340.0
2019-01-31 15:35:00,35.38,35.38,35.32,35.33,21498.0,28.9037,28.9037,28.8547,28.8628,21498.0
2019-01-31 15:40:00,35.32,35.34,35.28,35.31,30201.0,28.8547,28.871,28.822,28.8465,30201.0
2019-01-31 15:45:00,35.31,35.31,35.24,35.25,37431.0,28.8465,28.8465,28.7893,28.7975,37431.0
2019-01-31 15:50:00,35.24,35.31,35.21,35.31,50931.0,28.7893,28.8465,28.7648,28.8465,50931.0
2019-01-31 15:55:00,35.3,35.37,35.3,35.32,90808.0,28.8383,28.8955,28.8383,28.8547,90808.0
2019-02-01 09:30:00,35.37,35.55,35.29,35.55,34586.0,28.8955,29.0426,28.8302,29.0426,34586.0
2019-02-01 09:35:00,35.58,35.65,35.34,35.52,4031.0,29.0671,29.1243,28.871,29.0181,4031.0
2019-02-01 09:40:00,35.57,35.61,35.4,35.43,10673.0,29.0589,29.0916,28.92,28.9445,10673.0
2019-02-01 09:45:00,35.41,35.61,35.4,35.54,8420.0,28.9282,29.0916,28.92,29.0344,8420.0
2019-02-01 09:50:00,35.54,35.54,35.22,35.3,21710.0,29.0344,29.0344,28.773,28.8383,21710.0
2019-02-01 09:55:00,35.35,35.39,34.98,34.98,32270.0,28.8792,28.9119,28.5769,28.5769,32270.0
2019-02-01 10:00:00,35.0,35.07,34.83,34.91,51041.0,28.5932,28.6504,28.4544,28.5197,51041.0
2019-02-01 10:05:00,34.91,34.94,34.8,34.86,21701.0,28.5197,28.5442,28.4299,28.4789,21701.0
2019-02-01 10:10:00,34.88,34.91,34.77,34.84,14240.0,28.4952,28.5197,28.4053,28.4625,14240.0
2019-02-01 10:15:00,34.86,34.91,34.75,34.75,12115.0,28.4789,28.5197,28.389,28.389,12115.0
2019-02-01 10:20:00,34.75,34.76,34.55,34.68,30977.0,28.389,28.3972,28.2256,28.3318,30977.0
2019-02-01 10:25:00,34.68,34.69,34.55,34.63,13817.0,28.3318,28.34,28.2256,28.291,13817.0
2019-02-01 10:30:00,34.63,34.69,34.59,34.68,26568.0,28.291,28.34,28.2583,28.3318,26568.0
2019-02-01 10:35:00,34.7,34.7,34.58,34.65,22370.0,28.3482,28.3482,28.2501,28.3073,22370.0
2019-02-01 10:40:00,34.64,34.76,34.6,34.6,12726.0,28.2991,28.3972,28.2665,28.2665,12726.0
2019-02-01 10:45:00,34.63,34.69,34.62,34.67,7756.0,28.291,28.34,28.2828,28.3236,7756.0
2019-02-01 10:50:00,34.66,34.67,34.58,34.6,9035.0,28.3155,28.3236,28.2501,28.2665,9035.0
2019-02-01 10:55:00,34.59,34.6,34.47,34.47,8942.0,28.2583,28.2665,28.1603,28.1603,8942.0
2019-02-01 11:00:00,34.49,34.51,34.34,34.39,9862.0,28.1766,28.1929,28.0541,28.0949,9862.0
2019-02-01 11:05:00,34.4,34.53,34.38,34.52,5886.0,28.1031,28.2093,28.0867,28.2011,5886.0
2019-02-01 11:10:00,34.5,34.54,34.43,34.54,10156.0,28.1848,28.2174,28.1276,28.2174,10156.0
2019-02-01 11:15:00,34.53,34.55,34.36,34.36,11600.0,28.2093,28.2256,28.0704,28.0704,11600.0
2019-02-01 11:20:00,34.38,34.46,34.37,34.42,14322.0,28.0867,28.1521,28.0786,28.1194,14322.0
2019-02-01 11:25:00,34.45,34.56,34.45,34.56,10007.0,28.1439,28.2338,28.1439,28.2338,10007.0
2019-02-01 11:30:00,34.57,34.63,34.54,34.6,9346.0,28.242,28.291,28.2174,28.2665,9346.0
2019-02-01 11:35:00,34.62,34.69,34.61,34.69,10514.0,28.2828,28.34,28.2746,28.34,10514.0
2019-02-01 11:40:00,34.69,34.77,34.69,34.77,12830.0,28.34,28.4053,28.34,28.4053,12830.0
2019-02-01 11:45:00,34.77,34.8,34.72,34.79,9751.0,28.4053,28.4299,28.3645,28.4217,9751.0
2019-02-01 11:50:00,34.79,34.92,34.79,34.92,14813.0,28.4217,28.5279,28.4217,28.5279,14813.0
2019-02-01 11:55:00,34.92,35.02,34.88,34.98,23835.0,28.5279,28.6096,28.4952,28.5769,23835.0
2019-02-01 12:00:00,34.97,35.03,34.92,35.0,9072.0,28.5687,28.6177,28.5279,28.5932,9072.0
2019-02-01 12:05:00,35.0,35.05,35.0,35.04,4964.0,28.5932,28.6341,28.5932,28.6259,4964.0
2019-02-01 12:10:00,35.05,35.14,35.05,35.12,4650.0,28.6341,28.7076,28.6341,28.6913,4650.0
2019-02-01 12:15:00,35.13,35.18,35.12,35.12,7149.0,28.6994,28.7403,28.6913,28.6913,7149.0
2019-02-01 12:20:00,35.14,35.14,35.05,35.06,14965.0,28.7076,28.7076,28.6341,28.6423,14965.0
2019-02-01 12:25:00,35.04,35.04,34.92,35.04,20195.0,28.6259,28.6259,28.5279,28.6259,20195.0
2019-02-01 12:30:00,35.03,35.03,34.95,34.98,9338.0,28.6177,28.6177,28.5524,28.5769,9338.0
2019-02-01 12:35:00,35.01,35.14,34.95,35.13,37437.0,28.6014,28.7076,28.5524,28.6994,37437.0
2019-02-01 12:40:00,35.14,35.2,35.03,35.04,44461.0,28.7076,28.7566,28.6177,28.6259,44461.0
2019-02-01 12:45:00,35.04,35.06,34.99,35.02,8094.0,28.6259,28.6423,28.5851,28.6096,8094.0
2019-02-01 12:50:00,35.01,35.06,34.99,34.99,4729.0,28.6014,28.6423,28.5851,28.5851,4729.0
2019-02-01 12:55:00,35.01,35.06,35.0,35.06,5900.0,28.6014,28.6423,28.5932,28.6423,5900.0
2019-02-01 13:00:00,35.04,35.2,35.04,35.2,5517.0,28.6259,28.7566,28.6259,28.7566,5517.0
2019-02-01 13:05:00,35.19,35.31,35.19,35.3,9179.0,28.7485,28.8465,28.7485,28.8383,9179.0
2019-02-01 13:10:00,35.31,35.35,35.29,35.32,8643.0,28.8465,28.8792,28.8302,28.8547,8643.0
2019-02-01 13:15:00,35.31,35.34,35.29,35.33,5819.0,28.8465,28.871,28.8302,28.8628,5819.0
2019-02-01 13:20:00,35.32,35.32,35.24,35.26,7206.0,28.8547,28.8547,28.7893,28.8056,7206.0
2019-02-01 13:25:00,35.26,35.26,35.19,35.22,11848.0,28.8056,28.8056,28.7485,28.773,11848.0
2019-02-01 13:30:00,35.22,35.23,35.2,35.2,10586.0,28.773,28.7811,28.7566,28.7566,10586.0
2019-02-01 13:35:00,35.19,35.22,35.13,35.19,7091.0,28.7485,28.773,28.6994,28.7485,7091.0
2019-02-01 13:40:00,35.18,35.19,35.13,35.13,4544.0,28.7403,28.7485,28.6994,28.6994,4544.0
2019-02-01 13:45:00,35.12,35.14,35.11,35.14,4805.0,28.6913,28.7076,28.6831,28.7076,4805.0
2019-02-01 13:50:00,35.14,35.19,35.14,35.16,4116.0,28.7076,28.7485,28.7076,28.724,4116.0
2019-02-01 13:55:00,35.16,35.19,35.12,35.16,8108.0,28.724,28.7485,28.6913,28.724,8108.0
2019-02-01 14:00:00,35.16,35.16,35.1,35.13,5122.0,28.724,28.724,28.6749,28.6994,5122.0
2019-02-01 14:05:00,35.12,35.14,35.09,35.12,6590.0,28.6913,28.7076,28.6668,28.6913,6590.0
2019-02-01 14:10:00,35.11,35.12,35.08,35.1,6128.0,28.6831,28.6913,28.6586,28.6749,6128.0
2019-02-01 14:15:00,35.1,35.11,35.06,35.07,7094.0,28.6749,28.6831,28.6423,28.6504,7094.0
2019-02-01 14:20:00,35.08,35.11,35.07,35.09,5797.0,28.6586,28.6831,28.6504,28.6668,5797.0
2019-02-01 14:25:00,35.07,35.16,35.07,35.15,5708.0,28.6504,28.724,28.6504,28.7158,5708.0
2019-02-01 14:30:00,35.15,35.18,35.11,35.17,7799.0,28.7158,28.7403,28.6831,28.7321,7799.0
2019-02-01 14:35:00,35.17,35.2,35.17,35.2,4751.0,28.7321,28.7566,28.7321,28.7566,4751.0
2019-02-01 14:40:00,35.2,35.21,35.16,35.17,7073.0,28.7566,28.7648,28.724,28.7321,7073.0
2019-02-01 14:45:00,35.16,35.18,35.14,35.16,5729.0,28.724,28.7403,28.7076,28.724,5729.0
2019-02-01 14:50:00,35.16,35.19,35.1,35.1,9097.0,28.724,28.7485,28.6749,28.6749,9097.0
2019-02-01 14:55:00,35.1,35.12,35.09,35.11,6222.0,28.6749,28.6913,28.6668,28.6831,6222.0
2019-02-01 15:00:00,35.12,35.12,35.06,35.1,8830.0,28.6913,28.6913,28.6423,28.6749,8830.0
2019-02-01 15:05:00,35.09,35.09,35.0,35.0,10031.0,28.6668,28.6668,28.5932,28.5932,10031.0
2019-02-01 15:10:00,35.02,35.02,34.96,34.96,10074.0,28.6096,28.6096,28.5606,28.5606,10074.0
2019-02-01 15:15:00,34.97,35.08,34.95,35.07,7604.0,28.5687,28.6586,28.5524,28.6504,7604.0
2019-02-01 15:20:00,35.06,35.1,35.05,35.08,7800.0,28.6423,28.6749,28.6341,28.6586,7800.0
2019-02-01 15:25:00,35.08,35.11,35.05,35.11,10875.0,28.6586,28.6831,28.6341,28.6831,10875.0
2019-02-01 15:30:00,35.11,35.24,35.11,35.18,33925.0,28.6831,28.7893,28.6831,28.7403,33925.0
2019-02-01 15:35:00,35.18,35.25,35.18,35.23,29074.0,28.7403,28.7975,28.7403,28.7811,29074.0
2019-02-01 15:40:00,35.22,35.28,35.2,35.25,44148.0,28.773,28.822,28.7566,28.7975,44148.0
2019-02-01 15:45:00,35.25,35.28,35.23,35.25,35005.0,28.7975,28.822,28.7811,28.7975,35005.0
2019-02-01 15:50:00,35.26,35.33,35.23,35.33,63584.0,28.8056,28.8628,28.7811,28.8628,63584.0
2019-02-01 15:55:00,35.33,35.4,35.25,35.25,148139.0,28.8628,28.92,28.7975,28.7975,148139.0
2019-02-04 09:30:00,35.06,35.45,34.91,35.44,23407.0,28.6423,28.9609,28.5197,28.9527,23407.0
2019-02-04 09:35:00,35.37,35.39,35.19,35.19,9970.0,28.8955,28.9119,28.7485,28.7485,9970.0
2019-02-04 09:40:00,35.2,35.29,35.13,35.22,14879.0,28.7566,28.8302,28.6994,28.773,14879.0
2019-02-04 09:45:00,35.27,35.36,35.24,35.36,4730.0,28.8138,28.8873,28.7893,28.8873,4730.0
2019-02-04 09:50:00,35.34,35.37,35.29,35.29,3850.0,28.871,28.8955,28.8302,28.8302,3850.0
2019-02-04 09:55:00,35.27,35.28,35.2,35.2,8795.0,28.8138,28.822,28.7566,28.7566,8795.0
2019-02-04 10:00:00,35.18,35.18,35.06,35.08,5923.0,28.7403,28.7403,28.6423,28.6586,5923.0
2019-02-04 10:05:00,35.06,35.12,35.02,35.06,8787.0,28.6423,28.6913,28.6096,28.6423,8787.0
2019-02-04 10:10:00,35.07,35.19,35.04,35.16,7907.0,28.6504,28.7485,28.6259,28.724,7907.0
2019-02-04 10:15:00,35.18,35.2,34.99,35.01,35730.0,28.7403,28.7566,28.5851,28.6014,35730.0
2019-02-04 10:20:00,35.02,35.03,34.88,34.9,8740.0,28.6096,28.6177,28.4952,28.5115,8740.0
2019-02-04 10:25:00,34.93,35.03,34.91,34.96,21000.0,28.5361,28.6177,28.5197,28.5606,21000.0
2019-02-04 10:30:00,34.94,35.05,34.93,34.99,10356.0,28.5442,28.6341,28.5361,28.5851,10356.0
2019-02-04 10:35:00,34.96,35.08,34.95,35.04,10762.0,28.5606,28.6586,28.5524,28.6259,10762.0
2019-02-04 10:40:00,35.04,35.1,35.0,35.09,5100.0,28.6259,28.6749,28.5932,28.6668,5100.0
2019-02-04 10:45:00,35.09,35.21,35.08,35.2,32808.0,28.6668,28.7648,28.6586,28.7566,32808.0
2019-02-04 10:50:00,35.22,35.28,35.21,35.23,26433.0,28.773,28.822,28.7648,28.7811,26433.0
2019-02-04 10:55:00,35.23,35.24,35.18,35.19,29952.0,28.7811,28.7893,28.7403,28.7485,29952.0
2019-02-04 11:00:00,35.2,35.28,35.19,35.28,9820.0,28.7566,28.822,28.7485,28.822,9820.0
2019-02-04 11:05:00,35.27,35.27,35.22,35.23,7575.0,28.8138,28.8138,28.773,28.7811,7575.0
2019-02-04 11:10:00,35.24,35.24,35.18,35.24,7236.0,28.7893,28.7893,28.7403,28.7893,7236.0
2019-02-04 11:15:00,35.26,35.4,35.26,35.4,11963.0,28.8056,28.92,28.8056,28.92,11963.0
2019-02-04 11:20:00,35.4,35.41,35.36,35.39,11279.0,28.92,28.9282,28.8873,28.9119,11279.0
2019-02-04 11:25:00,35.39,35.57,35.39,35.53,32419.0,28.9119,29.0589,28.9119,29.0262,32419.0
2019-02-04 11:30:00,35.55,35.55,35.45,35.5,11127.0,29.0426,29.0426,28.9609,29.0017,11127.0
2019-02-04 11:35:00,35.48,35.53,35.48,35.53,5150.0,28.9854,29.0262,28.9854,29.0262,5150.0
2019-02-04 11:40:00,35.51,35.59,35.49,35.57,6083.0,29.0099,29.0752,28.9935,29.0589,6083.0
2019-02-04 11:45:00,35.6,35.6,35.5,35.54,10443.0,29.0834,29.0834,29.0017,29.0344,10443.0
2019-02-04 11:50:00,35.55,35.58,35.51,35.55,8526.0,29.0426,29.0671,29.0099,29.0426,8526.0
2019-02-04 11:55:00,35.56,35.56,35.46,35.49,10196.0,29.0507,29.0507,28.969,28.9935,10196.0
2019-02-04 12:00:00,35.5,35.51,35.46,35.49,6604.0,29.0017,29.0099,28.969,28.9935,6604.0
2019-02-04 12:05:00,35.5,35.52,35.46,35.49,10334.0,29.0017,29.0181,28.969,28.9935,10334.0
2019-02-04 12:10:00,35.5,35.56,35.48,35.56,9567.0,29.0017,29.0507,28.9854,29.0507,9567.0
2019-02-04 12:15:00,35.57,35.57,35.52,35.57,4700.0,29.0589,29.0589,29.0181,29.0589,4700.0
2019-02-04 12:20:00,35.57,35.59,35.56,35.59,5869.0,29.0589,29.0752,29.0507,29.0752,5869.0
2019-02-04 12:25:00,35.59,35.63,35.58,35.59,8931.0,29.0752,29.1079,29.0671,29.0752,8931.0
2019-02-04 12:30:00,35.59,35.59,35.52,35.55,6108.0,29.0752,29.0752,29.0181,29.0426,6108.0
2019-02-04 12:35:00,35.55,35.55,35.5,35.51,3994.0,29.0426,29.0426,29.0017,29.0099,3994.0
2019-02-04 12:40:00,35.53,35.55,35.51,35.54,1900.0,29.0262,29.0426,29.0099,29.0344,1900.0
2019-02-04 12:45:00,35.55,35.55,35.52,35.55,5017.0,29.0426,29.0426,29.0181,29.0426,5017.0
2019-02-04 12:50:00,35.55,35.55,35.48,35.52,9800.0,29.0426,29.0426,28.9854,29.0181,9800.0
2019-02-04 12:55:00,35.53,35.54,35.48,35.48,2950.0,29.0262,29.0344,28.9854,28.9854,2950.0
2019-02-04 13:00:00,35.48,35.48,35.43,35.48,8308.0,28.9854,28.9854,28.9445,28.9854,8308.0
2019-02-04 13:05:00,35.49,35.56,35.48,35.55,7172.0,28.9935,29.0507,28.9854,29.0426,7172.0
2019-02-04 13:10:00,35.56,35.59,35.56,35.58,4185.0,29.0507,29.0752,29.0507,29.0671,4185.0
2019-02-04 13:15:00,35.58,35.65,35.55,35.64,10700.0,29.0671,29.1243,29.0426,29.1161,10700.0
2019-02-04 13:20:00,35.62,35.65,35.62,35.63,1400.0,29.0998,29.1243,29.0998,29.1079,1400.0
2019-02-04 13:25:00,35.63,35.63,35.52,35.53,5015.0,29.1079,29.1079,29.0181,29.0262,5015.0
2019-02-04 13:30:00,35.56,35.58,35.52,35.56,5300.0,29.0507,29.0671,29.0181,29.0507,5300.0
2019-02-04 13:35:00,35.57,35.57,35.55,35.57,2200.0,29.0589,29.0589,29.0426,29.0589,2200.0
2019-02-04 13:40:00,35.56,35.58,35.55,35.57,6081.0,29.0507,29.0671,29.0426,29.0589,6081.0
2019-02-04 13:45:00,35.57,35.62,35.57,35.6,6678.0,29.0589,29.0998,29.0589,29.0834,6678.0
2019-02-04 13:50:00,35.6,35.65,35.6,35.63,5591.0,29.0834,29.1243,29.0834,29.1079,5591.0
2019-02-04 13:55:00,35.63,35.64,35.56,35.56,7009.0,29.1079,29.1161,29.0507,29.0507,7009.0
2019-02-04 14:00:00,35.56,35.57,35.53,35.56,8036.0,29.0507,29.0589,29.0262,29.0507,8036.0
2019-02-04 14:05:00,35.55,35.57,35.55,35.57,2741.0,29.0426,29.0589,29.0426,29.0589,2741.0
2019-02-04 14:10:00,35.56,35.57,35.55,35.56,2100.0,29.0507,29.0589,29.0426,29.0507,2100.0
2019-02-04 14:15:00,35.56,35.57,35.46,35.49,7537.0,29.0507,29.0589,28.969,28.9935,7537.0
2019-02-04 14:20:00,35.48,35.5,35.45,35.5,4210.0,28.9854,29.0017,28.9609,29.0017,4210.0
2019-02-04 14:25:00,35.52,35.53,35.5,35.5,6243.0,29.0181,29.0262,29.0017,29.0017,6243.0
2019-02-04 14:30:00,35.5,35.51,35.45,35.46,9923.0,29.0017,29.0099,28.9609,28.969,9923.0
2019-02-04 14:35:00,35.46,35.51,35.46,35.51,3700.0,28.969,29.0099,28.969,29.0099,3700.0
2019-02-04 14:40:00,35.5,35.53,35.5,35.5,5718.0,29.0017,29.0262,29.0017,29.0017,5718.0
2019-02-04 14:45:00,35.51,35.51,35.49,35.49,4320.0,29.0099,29.0099,28.9935,28.9935,4320.0
2019-02-04 14:50:00,35.49,35.49,35.43,35.43,10111.0,28.9935,28.9935,28.9445,28.9445,10111.0
2019-02-04 14:55:00,35.43,35.45,35.42,35.44,4525.0,28.9445,28.9609,28.9364,28.9527,4525.0
2019-02-04 15:00:00,35.45,35.46,35.42,35.44,16957.0,28.9609,28.969,28.9364,28.9527,16957.0
2019-02-04 15:05:00,35.44,35.45,35.43,35.45,19758.0,28.9527,28.9609,28.9445,28.9609,19758.0
2019-02-04 15:10:00,35.44,35.45,35.41,35.41,15355.0,28.9527,28.9609,28.9282,28.9282,15355.0
2019-02-04 15:15:00,35.41,35.43,35.37,35.38,15153.0,28.9282,28.9445,28.8955,28.9037,15153.0
2019-02-04 15:20:00,35.37,35.47,35.37,35.47,13572.0,28.8955,28.9772,28.8955,28.9772,13572.0
2019-02-04 15:25:00,35.48,35.51,35.47,35.49,51203.0,28.9854,29.0099,28.9772,28.9935,51203.0
2019-02-04 15:30:00,35.48,35.49,35.42,35.45,16436.0,28.9854,28.9935,28.9364,28.9609,16436.0
2019-02-04 15:35:00,35.45,35.45,35.4,35.43,15319.0,28.9609,28.9609,28.92,28.9445,15319.0
2019-02-04 15:40:00,35.43,35.48,35.43,35.48,13830.0,28.9445,28.9854,28.9445,28.9854,13830.0
2019-02-04 15:45:00,35.48,35.49,35.4,35.44,41503.0,28.9854,28.9935,28.92,28.9527,41503.0
2019-02-04 15:50:00,35.45,35.51,35.44,35.5,28257.0,28.9609,29.0099,28.9527,29.0017,28257.0
2019-02-04 15:55:00,35.5,35.56,35.49,35.53,72893.0,29.0017,29.0507,28.9935,29.0262,72893.0
2019-02-05 09:30:00,35.63,35.79,35.4,35.64,11186.0,29.1079,29.2386,28.92,29.1161,11186.0
2019-02-05 09:35:00,35.64,35.64,35.49,35.54,6450.0,29.1161,29.1161,28.9935,29.0344,6450.0
2019-02-05 09:40:00,35.56,35.64,35.47,35.51,52666.0,29.0507,29.1161,28.9772,29.0099,52666.0
2019-02-05 09:45:00,35.5,35.54,35.37,35.37,11368.0,29.0017,29.0344,28.8955,28.8955,11368.0
2019-02-05 09:50:00,35.33,35.52,35.33,35.51,9733.0,28.8628,29.0181,28.8628,29.0099,9733.0
2019-02-05 09:55:00,35.53,35.55,35.36,35.54,18698.0,29.0262,29.0426,28.8873,29.0344,18698.0
2019-02-05 10:00:00,35.54,35.66,35.54,35.64,11276.0,29.0344,29.1324,29.0344,29.1161,11276.0
2019-02-05 10:05:00,35.64,35.8,35.6,35.77,12459.0,29.1161,29.2468,29.0834,29.2223,12459.0
2019-02-05 10:10:00,35.76,35.86,35.74,35.8,6998.0,29.2141,29.2958,29.1978,29.2468,6998.0
2019-02-05 10:15:00,35.81,35.92,35.8,35.9,5901.0,29.255,29.3448,29.2468,29.3285,5901.0
2019-02-05 10:20:00,35.9,35.98,35.85,35.92,45110.0,29.3285,29.3939,29.2876,29.3448,45110.0
2019-02-05 10:25:00,35.93,35.99,35.89,35.97,11510.0,29.353,29.402,29.3203,29.3857,11510.0
2019-02-05 10:30:00,35.97,36.2,35.96,36.17,17020.0,29.3857,29.5736,29.3775,29.5491,17020.0
2019-02-05 10:35:00,36.16,36.29,36.14,36.2,16117.0,29.5409,29.6471,29.5246,29.5736,16117.0
2019-02-05 10:40:00,36.2,36.38,36.2,36.35,16604.0,29.5736,29.7206,29.5736,29.6961,16604.0
2019-02-05 10:45:00,36.35,36.47,36.31,36.32,22577.0,29.6961,29.7942,29.6634,29.6716,22577.0
2019-02-05 10:50:00,36.32,36.43,36.32,36.43,9439.0,29.6716,29.7615,29.6716,29.7615,9439.0
2019-02-05 10:55:00,36.47,36.49,36.34,36.49,10728.0,29.7942,29.8105,29.688,29.8105,10728.0
2019-02-05 11:00:00,36.5,36.6,36.47,36.55,81371.0,29.8187,29.9004,29.7942,29.8595,81371.0
2019-02-05 11:05:00,36.54,36.59,36.43,36.43,78153.0,29.8513,29.8922,29.7615,29.7615,78153.0
2019-02-05 11:10:00,36.43,36.43,36.29,36.29,17574.0,29.7615,29.7615,29.6471,29.6471,17574.0
2019-02-05 11:15:00,36.3,36.3,36.21,36.21,17929.0,29.6553,29.6553,29.5818,29.5818,17929.0
2019-02-05 11:20:00,36.21,36.23,36.07,36.09,16996.0,29.5818,29.5981,29.4674,29.4837,16996.0
2019-02-05 11:25:00,36.09,36.09,35.98,36.02,10200.0,29.4837,29.4837,29.3939,29.4265,10200.0
2019-02-05 11:30:00,36.02,36.03,35.96,35.96,7200.0,29.4265,29.4347,29.3775,29.3775,7200.0
2019-02-05 11:35:00,35.97,36.0,35.94,35.97,10324.0,29.3857,29.4102,29.3612,29.3857,10324.0
2019-02-05 11:40:00,35.97,36.02,35.94,35.98,16402.0,29.3857,29.4265,29.3612,29.3939,16402.0
2019-02-05 11:45:00,35.98,36.04,35.95,36.04,14619.0,29.3939,29.4429,29.3693,29.4429,14619.0
2019-02-05 11:50:00,36.04,36.17,36.03,36.1,58676.0,29.4429,29.5491,29.4347,29.4919,58676.0
2019-02-05 11:55:00,36.12,36.27,36.11,36.27,13365.0,29.5082,29.6308,29.5001,29.6308,13365.0
2019-02-05 12:00:00,36.27,36.3,36.22,36.27,12405.0,29.6308,29.6553,29.5899,29.6308,12405.0
2019-02-05 12:05:00,36.28,36.28,36.18,36.18,8953.0,29.6389,29.6389,29.5572,29.5572,8953.0
2019-02-05 12:10:00,36.18,36.25,36.18,36.23,15353.0,29.5572,29.6144,29.5572,29.5981,15353.0
2019-02-05 12:15:00,36.24,36.25,36.19,36.2,15803.0,29.6063,29.6144,29.5654,29.5736,15803.0
2019-02-05 12:20:00,36.2,36.25,36.18,36.22,14842.0,29.5736,29.6144,29.5572,29.5899,14842.0
2019-02-05 12:25:00,36.23,36.25,36.18,36.25,15263.0,29.5981,29.6144,29.5572,29.6144,15263.0
2019-02-05 12:30:00,36.25,36.25,36.19,36.25,17015.0,29.6144,29.6144,29.5654,29.6144,17015.0
2019-02-05 12:35:00,36.24,36.26,36.22,36.25,9052.0,29.6063,29.6226,29.5899,29.6144,9052.0
2019-02-05 12:40:00,36.24,36.26,36.18,36.19,22522.0,29.6063,29.6226,29.5572,29.5654,22522.0
2019-02-05 12:45:00,36.19,36.23,36.18,36.2,12613.0,29.5654,29.5981,29.5572,29.5736,12613.0
2019-02-05 12:50:00,36.2,36.25,36.18,36.18,8399.0,29.5736,29.6144,29.5572,29.5572,8399.0
2019-02-05 12:55:00,36.18,36.2,36.17,36.2,5556.0,29.5572,29.5736,29.5491,29.5736,5556.0
2019-02-05 13:00:00,36.2,36.26,36.2,36.22,23798.0,29.5736,29.6226,29.5736,29.5899,23798.0
2019-02-05 13:05:00,36.22,36.25,36.21,36.23,8111.0,29.5899,29.6144,29.5818,29.5981,8111.0
2019-02-05 13:10:00,36.24,36.25,36.23,36.23,12348.0,29.6063,29.6144,29.5981,29.5981,12348.0
2019-02-05 13:15:00,36.23,36.25,36.23,36.25,8162.0,29.5981,29.6144,29.5981,29.6144,8162.0
2019-02-05 13:20:00,36.25,36.39,36.24,36.38,20378.0,29.6144,29.7288,29.6063,29.7206,20378.0
2019-02-05 13:25:00,36.38,36.39,36.31,36.35,10019.0,29.7206,29.7288,29.6634,29.6961,10019.0
2019-02-05 13:30:00,36.36,36.38,36.35,36.38,13244.0,29.7043,29.7206,29.6961,29.7206,13244.0
2019-02-05 13:35:00,36.39,36.46,36.37,36.45,5303.0,29.7288,29.786,29.7125,29.7778,5303.0
2019-02-05 13:40:00,36.45,36.46,36.38,36.38,7142.0,29.7778,29.786,29.7206,29.7206,7142.0
2019-02-05 13:45:00,36.4,36.47,36.4,36.47,5187.0,29.737,29.7942,29.737,29.7942,5187.0
2019-02-05 13:50:00,36.48,36.48,36.41,36.41,4835.0,29.8023,29.8023,29.7451,29.7451,4835.0
2019-02-05 13:55:00,36.43,36.49,36.43,36.48,2870.0,29.7615,29.8105,29.7615,29.8023,2870.0
2019-02-05 14:00:00,36.48,36.55,36.47,36.54,7765.0,29.8023,29.8595,29.7942,29.8513,7765.0
2019-02-05 14:05:00,36.55,36.57,36.54,36.57,8246.0,29.8595,29.8759,29.8513,29.8759,8246.0
2019-02-05 14:10:00,36.57,36.57,36.55,36.56,4325.0,29.8759,29.8759,29.8595,29.8677,4325.0
2019-02-05 14:15:00,36.55,36.58,36.55,36.58,5175.0,29.8595,29.884,29.8595,29.884,5175.0
2019-02-05 14:20:00,36.58,36.64,36.57,36.58,8842.0,29.884,29.933,29.8759,29.884,8842.0
2019-02-05 14:25:00,36.57,36.6,36.56,36.59,13040.0,29.8759,29.9004,29.8677,29.8922,13040.0
2019-02-05 14:30:00,36.6,36.67,36.58,36.67,19885.0,29.9004,29.9575,29.884,29.9575,19885.0
2019-02-05 14:35:00,36.66,36.71,36.6,36.65,11284.0,29.9494,29.9902,29.9004,29.9412,11284.0
2019-02-05 14:40:00,36.65,36.7,36.65,36.69,4825.0,29.9412,29.9821,29.9412,29.9739,4825.0
2019-02-05 14:45:00,36.68,36.74,36.66,36.73,15120.0,29.9657,30.0147,29.9494,30.0066,15120.0
2019-02-05 14:50:00,36.73,36.79,36.73,36.74,12867.0,30.0066,30.0556,30.0066,30.0147,12867.0
2019-02-05 14:55:00,36.73,36.75,36.69,36.7,8848.0,30.0066,30.0229,29.9739,29.9821,8848.0
2019-02-05 15:00:00,36.71,36.75,36.69,36.73,13101.0,29.9902,30.0229,29.9739,30.0066,13101.0
2019-02-05 15:05:00,36.73,36.78,36.73,36.78,5383.0,30.0066,30.0474,30.0066,30.0474,5383.0
2019-02-05 15:10:00,36.78,36.79,36.76,36.79,25087.0,30.0474,30.0556,30.0311,30.0556,25087.0
2019-02-05 15:15:00,36.79,36.79,36.73,36.76,12211.0,30.0556,30.0556,30.0066,30.0311,12211.0
2019-02-05 15:20:00,36.77,36.79,36.74,36.76,7631.0,30.0392,30.0556,30.0147,30.0311,7631.0
2019-02-05 15:25:00,36.76,36.83,36.74,36.82,30378.0,30.0311,30.0883,30.0147,30.0801,30378.0
2019-02-05 15:30:00,36.81,36.82,36.77,36.82,23626.0,30.0719,30.0801,30.0392,30.0801,23626.0
2019-02-05 15:35:00,36.81,36.83,36.76,36.77,31012.0,30.0719,30.0883,30.0311,30.0392,31012.0
2019-02-05 15:40:00,36.77,36.87,36.76,36.8,71340.0,30.0392,30.1209,30.0311,30.0638,71340.0
2019-02-05 15:45:00,36.79,36.79,36.72,36.73,32682.0,30.0556,30.0556,29.9984,30.0066,32682.0
2019-02-05 15:50:00,36.73,36.89,36.73,36.88,74190.0,30.0066,30.1373,30.0066,30.1291,74190.0
2019-02-05 15:55:00,36.88,36.92,36.85,36.86,121228.0,30.1291,30.1618,30.1046,30.1128,121228.0
2019-02-06 09:30:00,36.85,37.0,36.59,36.88,11128.0,30.1046,30.2271,29.8922,30.1291,11128.0
2019-02-06 09:35:00,36.92,36.93,36.38,36.5,11623.0,30.1618,30.17,29.7206,29.8187,11623.0
2019-02-06 09:40:00,36.43,36.48,36.23,36.25,10112.0,29.7615,29.8023,29.5981,29.6144,10112.0
2019-02-06 09:45:00,36.27,36.36,36.14,36.2,12452.0,29.6308,29.7043,29.5246,29.5736,12452.0
2019-02-06 09:50:00,36.19,36.25,36.16,36.16,6560.0,29.5654,29.6144,29.5409,29.5409,6560.0
2019-02-06 09:55:00,36.2,36.27,36.17,36.22,12707.0,29.5736,29.6308,29.5491,29.5899,12707.0
2019-02-06 10:00:00,36.23,36.32,36.12,36.18,42824.0,29.5981,29.6716,29.5082,29.5572,42824.0
2019-02-06 10:05:00,36.19,36.33,36.19,36.32,12364.0,29.5654,29.6798,29.5654,29.6716,12364.0
2019-02-06 10:10:00,36.31,36.32,36.24,36.31,11775.0,29.6634,29.6716,29.6063,29.6634,11775.0
2019-02-06 10:15:00,36.31,36.41,36.31,36.4,67847.0,29.6634,29.7451,29.6634,29.737,67847.0
2019-02-06 10:20:00,36.4,36.42,36.27,36.37,14336.0,29.737,29.7533,29.6308,29.7125,14336.0
2019-02-06 10:25:00,36.37,36.4,36.34,36.4,13132.0,29.7125,29.737,29.688,29.737,13132.0
2019-02-06 10:30:00,36.4,36.46,36.38,36.41,31856.0,29.737,29.786,29.7206,29.7451,31856.0
2019-02-06 10:35:00,36.39,36.42,36.35,36.42,16614.0,29.7288,29.7533,29.6961,29.7533,16614.0
2019-02-06 10:40:00,36.42,36.42,36.33,36.34,7377.0,29.7533,29.7533,29.6798,29.688,7377.0
2019-02-06 10:45:00,36.3,36.31,36.19,36.21,9073.0,29.6553,29.6634,29.5654,29.5818,9073.0
2019-02-06 10:50:00,36.2,36.33,36.18,36.32,13923.0,29.5736,29.6798,29.5572,29.6716,13923.0
2019-02-06 10:55:00,36.32,36.35,36.25,36.28,6766.0,29.6716,29.6961,29.6144,29.6389,6766.0
2019-02-06 11:00:00,36.3,36.38,36.28,36.28,100071.0,29.6553,29.7206,29.6389,29.6389,100071.0
2019-02-06 11:05:00,36.29,36.29,36.17,36.26,72855.0,29.6471,29.6471,29.5491,29.6226,72855.0
2019-02-06 11:10:00,36.25,36.25,36.18,36.2,49400.0,29.6144,29.6144,29.5572,29.5736,49400.0
2019-02-06 11:15:00,36.2,36.24,36.2,36.2,6992.0,29.5736,29.6063,29.5736,29.5736,6992.0
2019-02-06 11:20:00,36.21,36.26,36.19,36.19,5218.0,29.5818,29.6226,29.5654,29.5654,5218.0
2019-02-06 11:25:00,36.18,36.22,36.14,36.2,6078.0,29.5572,29.5899,29.5246,29.5736,6078.0
2019-02-06 11:30:00,36.22,36.22,36.18,36.19,6871.0,29.5899,29.5899,29.5572,29.5654,6871.0
2019-02-06 11:35:00,36.19,36.32,36.18,36.29,8492.0,29.5654,29.6716,29.5572,29.6471,8492.0
2019-02-06 11:40:00,36.29,36.41,36.29,36.4,6635.0,29.6471,29.7451,29.6471,29.737,6635.0
2019-02-06 11:45:00,36.4,36.49,36.4,36.48,8232.0,29.737,29.8105,29.737,29.8023,8232.0
2019-02-06 11:50:00,36.46,36.48,36.39,36.4,6454.0,29.786,29.8023,29.7288,29.737,6454.0
2019-02-06 11:55:00,36.41,36.45,36.38,36.42,8360.0,29.7451,29.7778,29.7206,29.7533,8360.0
2019-02-06 12:00:00,36.41,36.43,36.38,36.39,5500.0,29.7451,29.7615,29.7206,29.7288,5500.0
2019-02-06 12:05:00,36.39,36.4,36.31,36.36,6240.0,29.7288,29.737,29.6634,29.7043,6240.0
2019-02-06 12:10:00,36.34,36.4,36.34,36.36,4680.0,29.688,29.737,29.688,29.7043,4680.0
2019-02-06 12:15:00,36.36,36.4,36.32,36.4,6418.0,29.7043,29.737,29.6716,29.737,6418.0
2019-02-06 12:20:00,36.4,36.42,36.39,36.42,3726.0,29.737,29.7533,29.7288,29.7533,3726.0
2019-02-06 12:25:00,36.41,36.41,36.35,36.35,6564.0,29.7451,29.7451,29.6961,29.6961,6564.0
2019-02-06 12:30:00,36.35,36.37,36.3,36.3,4664.0,29.6961,29.7125,29.6553,29.6553,4664.0
2019-02-06 12:35:00,36.31,36.36,36.3,36.35,4398.0,29.6634,29.7043,29.6553,29.6961,4398.0
2019-02-06 12:40:00,36.35,36.4,36.34,36.37,3657.0,29.6961,29.737,29.688,29.7125,3657.0
2019-02-06 12:45:00,36.37,36.43,36.37,36.38,6993.0,29.7125,29.7615,29.7125,29.7206,6993.0
2019-02-06 12:50:00,36.39,36.4,36.32,36.32,6846.0,29.7288,29.737,29.6716,29.6716,6846.0
2019-02-06 12:55:00,36.32,36.33,36.3,36.32,5300.0,29.6716,29.6798,29.6553,29.6716,5300.0
2019-02-06 13:00:00,36.32,36.37,36.31,36.37,5119.0,29.6716,29.7125,29.6634,29.7125,5119.0
2019-02-06 13:05:00,36.37,36.41,36.36,36.4,6430.0,29.7125,29.7451,29.7043,29.737,6430.0
2019-02-06 13:10:00,36.4,36.42,36.4,36.41,4568.0,29.737,29.7533,29.737,29.7451,4568.0
2019-02-06 13:15:00,36.41,36.43,36.37,36.37,5765.0,29.7451,29.7615,29.7125,29.7125,5765.0
2019-02-06 13:20:00,36.38,36.41,36.38,36.38,11323.0,29.7206,29.7451,29.7206,29.7206,11323.0
2019-02-06 13:25:00,36.39,36.44,36.38,36.43,7600.0,29.7288,29.7696,29.7206,29.7615,7600.0
2019-02-06 13:30:00,36.43,36.43,36.39,36.41,9003.0,29.7615,29.7615,29.7288,29.7451,9003.0
2019-02-06 13:35:00,36.42,36.46,36.42,36.45,6137.0,29.7533,29.786,29.7533,29.7778,6137.0
2019-02-06 13:40:00,36.45,36.45,36.39,36.4,8910.0,29.7778,29.7778,29.7288,29.737,8910.0
2019-02-06 13:45:00,36.39,36.43,36.39,36.42,4419.0,29.7288,29.7615,29.7288,29.7533,4419.0
2019-02-06 13:50:00,36.43,36.44,36.4,36.41,6130.0,29.7615,29.7696,29.737,29.7451,6130.0
2019-02-06 13:55:00,36.43,36.45,36.4,36.41,5200.0,29.7615,29.7778,29.737,29.7451,5200.0
2019-02-06 14:00:00,36.41,36.43,36.39,36.4,10655.0,29.7451,29.7615,29.7288,29.737,10655.0
2019-02-06 14:05:00,36.4,36.42,36.39,36.4,5228.0,29.737,29.7533,29.7288,29.737,5228.0
2019-02-06 14:10:00,36.41,36.43,36.39,36.42,4848.0,29.7451,29.7615,29.7288,29.7533,4848.0
2019-02-06 14:15:00,36.42,36.42,36.35,36.36,5881.0,29.7533,29.7533,29.6961,29.7043,5881.0
2019-02-06 14:20:00,36.36,36.45,36.35,36.43,18226.0,29.7043,29.7778,29.6961,29.7615,18226.0
2019-02-06 14:25:00,36.44,36.51,36.43,36.49,5949.0,29.7696,29.8268,29.7615,29.8105,5949.0
2019-02-06 14:30:00,36.48,36.51,36.42,36.43,5892.0,29.8023,29.8268,29.7533,29.7615,5892.0
2019-02-06 14:35:00,36.43,36.44,36.38,36.39,5778.0,29.7615,29.7696,29.7206,29.7288,5778.0
2019-02-06 14:40:00,36.4,36.44,36.4,36.41,6373.0,29.737,29.7696,29.737,29.7451,6373.0
2019-02-06 14:45:00,36.43,36.46,36.41,36.41,7202.0,29.7615,29.786,29.7451,29.7451,7202.0
2019-02-06 14:50:00,36.43,36.46,36.42,36.45,7097.0,29.7615,29.786,29.7533,29.7778,7097.0
2019-02-06 14:55:00,36.45,36.46,36.42,36.44,7006.0,29.7778,29.786,29.7533,29.7696,7006.0
2019-02-06 15:00:00,36.43,36.45,36.37,36.38,6233.0,29.7615,29.7778,29.7125,29.7206,6233.0
2019-02-06 15:05:00,36.38,36.41,36.37,36.4,6551.0,29.7206,29.7451,29.7125,29.737,6551.0
2019-02-06 15:10:00,36.41,36.42,36.36,36.39,8397.0,29.7451,29.7533,29.7043,29.7288,8397.0
2019-02-06 15:15:00,36.39,36.39,36.35,36.37,11197.0,29.7288,29.7288,29.6961,29.7125,11197.0
2019-02-06 15:20:00,36.37,36.4,36.36,36.39,7644.0,29.7125,29.737,29.7043,29.7288,7644.0
2019-02-06 15:25:00,36.39,36.39,36.35,36.36,13972.0,29.7288,29.7288,29.6961,29.7043,13972.0
2019-02-06 15:30:00,36.37,36.41,36.35,36.41,12410.0,29.7125,29.7451,29.6961,29.7451,12410.0
2019-02-06 15:35:00,36.41,36.44,36.38,36.44,16072.0,29.7451,29.7696,29.7206,29.7696,16072.0
2019-02-06 15:40:00,36.43,36.44,36.4,36.41,11620.0,29.7615,29.7696,29.737,29.7451,11620.0
2019-02-06 15:45:00,36.42,36.47,36.42,36.45,28456.0,29.7533,29.7942,29.7533,29.7778,28456.0
2019-02-06 15:50:00,36.45,36.45,36.43,36.45,25801.0,29.7778,29.7778,29.7615,29.7778,25801.0
2019-02-06 15:55:00,36.44,36.5,36.43,36.48,92931.0,29.7696,29.8187,29.7615,29.8023,92931.0
2019-02-07 09:30:00,36.27,36.27,35.78,35.78,30187.0,29.6308,29.6308,29.2305,29.2305,30187.0
2019-02-07 09:35:00,35.8,35.87,35.5,35.53,55736.0,29.2468,29.304,29.0017,29.0262,55736.0
2019-02-07 09:40:00,35.54,35.73,35.52,35.64,17797.0,29.0344,29.1896,29.0181,29.1161,17797.0
2019-02-07 09:45:00,35.65,35.68,35.51,35.57,13850.0,29.1243,29.1488,29.0099,29.0589,13850.0
2019-02-07 09:50:00,35.6,35.62,35.47,35.53,14217.0,29.0834,29.0998,28.9772,29.0262,14217.0
2019-02-07 09:55:00,35.52,35.79,35.5,35.75,31017.0,29.0181,29.2386,29.0017,29.206,31017.0
2019-02-07 10:00:00,35.73,35.94,35.69,35.93,25626.0,29.1896,29.3612,29.1569,29.353,25626.0
2019-02-07 10:05:00,35.91,35.99,35.88,35.98,15594.0,29.3367,29.402,29.3122,29.3939,15594.0
2019-02-07 10:10:00,35.96,36.05,35.91,36.02,12465.0,29.3775,29.451,29.3367,29.4265,12465.0
2019-02-07 10:15:00,36.01,36.01,35.79,35.83,10581.0,29.4184,29.4184,29.2386,29.2713,10581.0
2019-02-07 10:20:00,35.83,35.96,35.82,35.96,6835.0,29.2713,29.3775,29.2631,29.3775,6835.0
2019-02-07 10:25:00,35.97,36.01,35.93,36.01,5400.0,29.3857,29.4184,29.353,29.4184,5400.0
2019-02-07 10:30:00,35.99,36.08,35.99,36.04,8900.0,29.402,29.4755,29.402,29.4429,8900.0
2019-02-07 10:35:00,36.03,36.09,35.98,35.98,7577.0,29.4347,29.4837,29.3939,29.3939,7577.0
2019-02-07 10:40:00,35.97,35.98,35.9,35.95,9860.0,29.3857,29.3939,29.3285,29.3693,9860.0
2019-02-07 10:45:00,35.95,36.03,35.9,35.91,14468.0,29.3693,29.4347,29.3285,29.3367,14468.0
2019-02-07 10:50:00,35.92,35.92,35.76,35.79,65927.0,29.3448,29.3448,29.2141,29.2386,65927.0
2019-02-07 10:55:00,35.8,35.8,35.59,35.59,13604.0,29.2468,29.2468,29.0752,29.0752,13604.0
2019-02-07 11:00:00,35.64,35.65,35.44,35.44,51497.0,29.1161,29.1243,28.9527,28.9527,51497.0
2019-02-07 11:05:00,35.46,35.52,35.4,35.5,16074.0,28.969,29.0181,28.92,29.0017,16074.0
2019-02-07 11:10:00,35.51,35.53,35.41,35.45,9683.0,29.0099,29.0262,28.9282,28.9609,9683.0
2019-02-07 11:15:00,35.45,35.47,35.33,35.33,38281.0,28.9609,28.9772,28.8628,28.8628,38281.0
2019-02-07 11:20:00,35.32,35.37,35.2,35.28,47916.0,28.8547,28.8955,28.7566,28.822,47916.0
2019-02-07 11:25:00,35.3,35.3,35.07,35.16,50723.0,28.8383,28.8383,28.6504,28.724,50723.0
2019-02-07 11:30:00,35.15,35.15,34.95,34.98,40914.0,28.7158,28.7158,28.5524,28.5769,40914.0
2019-02-07 11:35:00,34.98,35.17,34.93,35.17,24425.0,28.5769,28.7321,28.5361,28.7321,24425.0
2019-02-07 11:40:00,35.18,35.34,35.17,35.34,15013.0,28.7403,28.871,28.7321,28.871,15013.0
2019-02-07 11:45:00,35.33,35.39,35.33,35.36,20223.0,28.8628,28.9119,28.8628,28.8873,20223.0
2019-02-07 11:50:00,35.35,35.39,35.32,35.34,10372.0,28.8792,28.9119,28.8547,28.871,10372.0
2019-02-07 11:55:00,35.34,35.35,35.24,35.25,14886.0,28.871,28.8792,28.7893,28.7975,14886.0
2019-02-07 12:00:00,35.25,35.28,35.23,35.24,4200.0,28.7975,28.822,28.7811,28.7893,4200.0
2019-02-07 12:05:00,35.23,35.28,35.22,35.26,5439.0,28.7811,28.822,28.773,28.8056,5439.0
2019-02-07 12:10:00,35.28,35.32,35.26,35.3,9347.0,28.822,28.8547,28.8056,28.8383,9347.0
2019-02-07 12:15:00,35.3,35.33,35.28,35.31,5952.0,28.8383,28.8628,28.822,28.8465,5952.0
2019-02-07 12:20:00,35.31,35.38,35.31,35.35,5800.0,28.8465,28.9037,28.8465,28.8792,5800.0
2019-02-07 12:25:00,35.35,35.35,35.29,35.29,4628.0,28.8792,28.8792,28.8302,28.8302,4628.0
2019-02-07 12:30:00,35.3,35.34,35.28,35.34,8137.0,28.8383,28.871,28.822,28.871,8137.0
2019-02-07 12:35:00,35.34,35.35,35.31,35.33,4451.0,28.871,28.8792,28.8465,28.8628,4451.0
2019-02-07 12:40:00,35.34,35.35,35.27,35.3,5802.0,28.871,28.8792,28.8138,28.8383,5802.0
2019-02-07 12:45:00,35.3,35.32,35.23,35.23,8331.0,28.8383,28.8547,28.7811,28.7811,8331.0
2019-02-07 12:50:00,35.24,35.24,35.17,35.18,8600.0,28.7893,28.7893,28.7321,28.7403,8600.0
2019-02-07 12:55:00,35.18,35.24,35.17,35.23,25033.0,28.7403,28.7893,28.7321,28.7811,25033.0
2019-02-07 13:00:00,35.22,35.29,35.22,35.29,9986.0,28.773,28.8302,28.773,28.8302,9986.0
2019-02-07 13:05:00,35.29,35.41,35.28,35.41,28633.0,28.8302,28.9282,28.822,28.9282,28633.0
2019-02-07 13:10:00,35.41,35.49,35.39,35.48,12567.0,28.9282,28.9935,28.9119,28.9854,12567.0
2019-02-07 13:15:00,35.5,35.54,35.49,35.53,11069.0,29.0017,29.0344,28.9935,29.0262,11069.0
2019-02-07 13:20:00,35.54,35.57,35.54,35.57,2628.0,29.0344,29.0589,29.0344,29.0589,2628.0
2019-02-07 13:25:00,35.58,35.6,35.54,35.55,2674.0,29.0671,29.0834,29.0344,29.0426,2674.0
2019-02-07 13:30:00,35.56,35.63,35.54,35.63,4936.0,29.0507,29.1079,29.0344,29.1079,4936.0
2019-02-07 13:35:00,35.64,35.66,35.61,35.62,3733.0,29.1161,29.1324,29.0916,29.0998,3733.0
2019-02-07 13:40:00,35.62,35.67,35.62,35.67,7671.0,29.0998,29.1406,29.0998,29.1406,7671.0
2019-02-07 13:45:00,35.66,35.74,35.66,35.72,6879.0,29.1324,29.1978,29.1324,29.1814,6879.0
2019-02-07 13:50:00,35.73,35.74,35.7,35.71,3101.0,29.1896,29.1978,29.1651,29.1733,3101.0
2019-02-07 13:55:00,35.69,35.71,35.64,35.64,6083.0,29.1569,29.1733,29.1161,29.1161,6083.0
2019-02-07 14:00:00,35.66,35.66,35.61,35.63,4948.0,29.1324,29.1324,29.0916,29.1079,4948.0
2019-02-07 14:05:00,35.64,35.65,35.61,35.64,5794.0,29.1161,29.1243,29.0916,29.1161,5794.0
2019-02-07 14:10:00,35.63,35.64,35.59,35.64,9763.0,29.1079,29.1161,29.0752,29.1161,9763.0
2019-02-07 14:15:00,35.64,35.64,35.54,35.57,9000.0,29.1161,29.1161,29.0344,29.0589,9000.0
2019-02-07 14:20:00,35.56,35.62,35.56,35.6,6325.0,29.0507,29.0998,29.0507,29.0834,6325.0
2019-02-07 14:25:00,35.61,35.63,35.58,35.63,12240.0,29.0916,29.1079,29.0671,29.1079,12240.0
2019-02-07 14:30:00,35.63,35.63,35.61,35.63,4513.0,29.1079,29.1079,29.0916,29.1079,4513.0
2019-02-07 14:35:00,35.63,35.63,35.61,35.62,5636.0,29.1079,29.1079,29.0916,29.0998,5636.0
2019-02-07 14:40:00,35.63,35.63,35.55,35.57,6378.0,29.1079,29.1079,29.0426,29.0589,6378.0
2019-02-07 14:45:00,35.57,35.58,35.54,35.55,6151.0,29.0589,29.0671,29.0344,29.0426,6151.0
2019-02-07 14:50:00,35.55,35.57,35.49,35.57,20662.0,29.0426,29.0589,28.9935,29.0589,20662.0
2019-02-07 14:55:00,35.57,35.59,35.55,35.57,9443.0,29.0589,29.0752,29.0426,29.0589,9443.0
2019-02-07 15:00:00,35.57,35.64,35.56,35.58,8153.0,29.0589,29.1161,29.0507,29.0671,8153.0
2019-02-07 15:05:00,35.58,35.6,35.55,35.59,11368.0,29.0671,29.0834,29.0426,29.0752,11368.0
2019-02-07 15:10:00,35.58,35.6,35.57,35.59,9007.0,29.0671,29.0834,29.0589,29.0752,9007.0
2019-02-07 15:15:00,35.59,35.62,35.58,35.62,14467.0,29.0752,29.0998,29.0671,29.0998,14467.0
2019-02-07 15:20:00,35.63,35.66,35.58,35.6,20723.0,29.1079,29.1324,29.0671,29.0834,20723.0
2019-02-07 15:25:00,35.62,35.62,35.55,35.59,37559.0,29.0998,29.0998,29.0426,29.0752,37559.0
2019-02-07 15:30:00,35.59,35.64,35.59,35.59,40449.0,29.0752,29.1161,29.0752,29.0752,40449.0
2019-02-07 15:35:00,35.6,35.79,35.59,35.77,38464.0,29.0834,29.2386,29.0752,29.2223,38464.0
2019-02-07 15:40:00,35.78,35.87,35.77,35.84,44028.0,29.2305,29.304,29.2223,29.2795,44028.0
2019-02-07 15:45:00,35.85,35.87,35.79,35.85,62844.0,29.2876,29.304,29.2386,29.2876,62844.0
2019-02-07 15:50:00,35.85,35.87,35.75,35.84,79602.0,29.2876,29.304,29.206,29.2795,79602.0
2019-02-07 15:55:00,35.83,35.84,35.78,35.81,72719.0,29.2713,29.2795,29.2305,29.255,72719.0
2019-02-08 09:30:00,35.71,35.76,35.66,35.7,14879.0,29.1733,29.2141,29.1324,29.1651,14879.0
2019-02-08 09:35:00,35.8,36.04,35.72,35.76,18675.0,29.2468,29.4429,29.1814,29.2141,18675.0
2019-02-08 09:40:00,35.81,36.07,35.77,35.95,7907.0,29.255,29.4674,29.2223,29.3693,7907.0
2019-02-08 09:45:00,35.93,36.01,35.89,35.96,3320.0,29.353,29.4184,29.3203,29.3775,3320.0
2019-02-08 09:50:00,36.04,36.09,35.88,35.93,14748.0,29.4429,29.4837,29.3122,29.353,14748.0
2019-02-08 09:55:00,35.97,35.99,35.8,35.82,18234.0,29.3857,29.402,29.2468,29.2631,18234.0
2019-02-08 10:00:00,35.81,35.82,35.61,35.69,22684.0,29.255,29.2631,29.0916,29.1569,22684.0
2019-02-08 10:05:00,35.64,35.73,35.61,35.66,8058.0,29.1161,29.1896,29.0916,29.1324,8058.0
2019-02-08 10:10:00,35.68,35.73,35.65,35.66,7563.0,29.1488,29.1896,29.1243,29.1324,7563.0
2019-02-08 10:15:00,35.68,35.7,35.58,35.66,12946.0,29.1488,29.1651,29.0671,29.1324,12946.0
2019-02-08 10:20:00,35.66,35.68,35.53,35.53,15854.0,29.1324,29.1488,29.0262,29.0262,15854.0
2019-02-08 10:25:00,35.51,35.56,35.44,35.44,21541.0,29.0099,29.0507,28.9527,28.9527,21541.0
2019-02-08 10:30:00,35.44,35.57,35.42,35.46,21228.0,28.9527,29.0589,28.9364,28.969,21228.0
2019-02-08 10:35:00,35.47,35.47,35.29,35.36,26388.0,28.9772,28.9772,28.8302,28.8873,26388.0
2019-02-08 10:40:00,35.37,35.45,35.35,35.37,12400.0,28.8955,28.9609,28.8792,28.8955,12400.0
2019-02-08 10:45:00,35.37,35.4,35.27,35.33,15763.0,28.8955,28.92,28.8138,28.8628,15763.0
2019-02-08 10:50:00,35.34,35.43,35.34,35.4,8429.0,28.871,28.9445,28.871,28.92,8429.0
2019-02-08 10:55:00,35.39,35.43,35.37,35.41,7100.0,28.9119,28.9445,28.8955,28.9282,7100.0
2019-02-08 11:00:00,35.4,35.44,35.34,35.35,14615.0,28.92,28.9527,28.871,28.8792,14615.0
2019-02-08 11:05:00,35.36,35.45,35.36,35.37,19676.0,28.8873,28.9609,28.8873,28.8955,19676.0
2019-02-08 11:10:00,35.38,35.42,35.3,35.31,61913.0,28.9037,28.9364,28.8383,28.8465,61913.0
2019-02-08 11:15:00,35.32,35.35,35.22,35.25,82211.0,28.8547,28.8792,28.773,28.7975,82211.0
2019-02-08 11:20:00,35.27,35.41,35.26,35.37,14723.0,28.8138,28.9282,28.8056,28.8955,14723.0
2019-02-08 11:25:00,35.36,35.4,35.24,35.29,35457.0,28.8873,28.92,28.7893,28.8302,35457.0
2019-02-08 11:30:00,35.3,35.33,35.24,35.24,15100.0,28.8383,28.8628,28.7893,28.7893,15100.0
2019-02-08 11:35:00,35.25,35.28,35.21,35.28,11544.0,28.7975,28.822,28.7648,28.822,11544.0
2019-02-08 11:40:00,35.27,35.27,35.21,35.23,12429.0,28.8138,28.8138,28.7648,28.7811,12429.0
2019-02-08 11:45:00,35.22,35.24,35.14,35.15,12059.0,28.773,28.7893,28.7076,28.7158,12059.0
2019-02-08 11:50:00,35.15,35.29,35.14,35.29,8805.0,28.7158,28.8302,28.7076,28.8302,8805.0
2019-02-08 11:55:00,35.27,35.31,35.24,35.25,11819.0,28.8138,28.8465,28.7893,28.7975,11819.0
2019-02-08 12:00:00,35.24,35.29,35.23,35.25,9799.0,28.7893,28.8302,28.7811,28.7975,9799.0
2019-02-08 12:05:00,35.25,35.27,35.23,35.23,7170.0,28.7975,28.8138,28.7811,28.7811,7170.0
2019-02-08 12:10:00,35.23,35.29,35.18,35.22,60337.0,28.7811,28.8302,28.7403,28.773,60337.0
2019-02-08 12:15:00,35.23,35.29,35.22,35.27,10371.0,28.7811,28.8302,28.773,28.8138,10371.0
2019-02-08 12:20:00,35.27,35.31,35.26,35.28,7800.0,28.8138,28.8465,28.8056,28.822,7800.0
2019-02-08 12:25:00,35.28,35.3,35.26,35.29,9912.0,28.822,28.8383,28.8056,28.8302,9912.0
2019-02-08 12:30:00,35.28,35.33,35.28,35.31,11296.0,28.822,28.8628,28.822,28.8465,11296.0
2019-02-08 12:35:00,35.32,35.35,35.31,35.34,7940.0,28.8547,28.8792,28.8465,28.871,7940.0
2019-02-08 12:40:00,35.34,35.35,35.32,35.34,9894.0,28.871,28.8792,28.8547,28.871,9894.0
2019-02-08 12:45:00,35.35,35.4,35.34,35.39,16620.0,28.8792,28.92,28.871,28.9119,16620.0
2019-02-08 12:50:00,35.39,35.42,35.36,35.4,14598.0,28.9119,28.9364,28.8873,28.92,14598.0
2019-02-08 12:55:00,35.4,35.45,35.38,35.4,11200.0,28.92,28.9609,28.9037,28.92,11200.0
2019-02-08 13:00:00,35.41,35.42,35.38,35.39,14187.0,28.9282,28.9364,28.9037,28.9119,14187.0
2019-02-08 13:05:00,35.39,35.42,35.38,35.4,10687.0,28.9119,28.9364,28.9037,28.92,10687.0
2019-02-08 13:10:00,35.41,35.49,35.41,35.47,6570.0,28.9282,28.9935,28.9282,28.9772,6570.0
2019-02-08 13:15:00,35.46,35.48,35.45,35.46,5406.0,28.969,28.9854,28.9609,28.969,5406.0
2019-02-08 13:20:00,35.45,35.48,35.45,35.45,4893.0,28.9609,28.9854,28.9609,28.9609,4893.0
2019-02-08 13:25:00,35.46,35.46,35.42,35.42,9937.0,28.969,28.969,28.9364,28.9364,9937.0
2019-02-08 13:30:00,35.43,35.45,35.39,35.43,17337.0,28.9445,28.9609,28.9119,28.9445,17337.0
2019-02-08 13:35:00,35.43,35.46,35.42,35.45,4622.0,28.9445,28.969,28.9364,28.9609,4622.0
2019-02-08 13:40:00,35.45,35.47,35.44,35.46,5200.0,28.9609,28.9772,28.9527,28.969,5200.0
2019-02-08 13:45:00,35.46,35.48,35.39,35.41,13409.0,28.969,28.9854,28.9119,28.9282,13409.0
2019-02-08 13:50:00,35.42,35.48,35.39,35.46,51840.0,28.9364,28.9854,28.9119,28.969,51840.0
2019-02-08 13:55:00,35.47,35.6,35.46,35.6,8186.0,28.9772,29.0834,28.969,29.0834,8186.0
2019-02-08 14:00:00,35.59,35.63,35.54,35.54,9171.0,29.0752,29.1079,29.0344,29.0344,9171.0
2019-02-08 14:05:00,35.55,35.58,35.53,35.57,6500.0,29.0426,29.0671,29.0262,29.0589,6500.0
2019-02-08 14:10:00,35.55,35.57,35.53,35.57,10983.0,29.0426,29.0589,29.0262,29.0589,10983.0
2019-02-08 14:15:00,35.56,35.59,35.53,35.58,11258.0,29.0507,29.0752,29.0262,29.0671,11258.0
2019-02-08 14:20:00,35.58,35.62,35.58,35.6,8959.0,29.0671,29.0998,29.0671,29.0834,8959.0
2019-02-08 14:25:00,35.6,35.61,35.53,35.57,13301.0,29.0834,29.0916,29.0262,29.0589,13301.0
2019-02-08 14:30:00,35.58,35.58,35.49,35.56,17704.0,29.0671,29.0671,28.9935,29.0507,17704.0
2019-02-08 14:35:00,35.56,35.58,35.51,35.54,15797.0,29.0507,29.0671,29.0099,29.0344,15797.0
2019-02-08 14:40:00,35.57,35.57,35.52,35.54,5945.0,29.0589,29.0589,29.0181,29.0344,5945.0
2019-02-08 14:45:00,35.53,35.54,35.48,35.48,8006.0,29.0262,29.0344,28.9854,28.9854,8006.0
2019-02-08 14:50:00,35.49,35.49,35.45,35.47,6875.0,28.9935,28.9935,28.9609,28.9772,6875.0
2019-02-08 14:55:00,35.46,35.49,35.45,35.46,16100.0,28.969,28.9935,28.9609,28.969,16100.0
2019-02-08 15:00:00,35.46,35.47,35.43,35.43,20917.0,28.969,28.9772,28.9445,28.9445,20917.0
2019-02-08 15:05:00,35.45,35.48,35.43,35.43,13929.0,28.9609,28.9854,28.9445,28.9445,13929.0
2019-02-08 15:10:00,35.44,35.51,35.43,35.49,9750.0,28.9527,29.0099,28.9445,28.9935,9750.0
2019-02-08 15:15:00,35.49,35.5,35.48,35.48,10214.0,28.9935,29.0017,28.9854,28.9854,10214.0
2019-02-08 15:20:00,35.48,35.49,35.38,35.39,17503.0,28.9854,28.9935,28.9037,28.9119,17503.0
2019-02-08 15:25:00,35.39,35.41,35.38,35.4,11761.0,28.9119,28.9282,28.9037,28.92,11761.0
2019-02-08 15:30:00,35.4,35.44,35.39,35.43,18973.0,28.92,28.9527,28.9119,28.9445,18973.0
2019-02-08 15:35:00,35.44,35.44,35.38,35.39,21199.0,28.9527,28.9527,28.9037,28.9119,21199.0
2019-02-08 15:40:00,35.4,35.4,35.32,35.34,33740.0,28.92,28.92,28.8547,28.871,33740.0
2019-02-08 15:45:00,35.34,35.36,35.32,35.32,35325.0,28.871,28.8873,28.8547,28.8547,35325.0
2019-02-08 15:50:00,35.33,35.34,35.27,35.29,46453.0,28.8628,28.871,28.8138,28.8302,46453.0
2019-02-08 15:55:00,35.28,35.37,35.28,35.31,82136.0,28.822,28.8955,28.822,28.8465,82136.0
2019-02-11 09:30:00,35.39,35.39,35.11,35.14,19831.0,28.9119,28.9119,28.6831,28.7076,19831.0
2019-02-11 09:35:00,35.2,35.36,35.13,35.26,32509.0,28.7566,28.8873,28.6994,28.8056,32509.0
2019-02-11 09:40:00,35.25,35.3,35.12,35.13,27713.0,28.7975,28.8383,28.6913,28.6994,27713.0
2019-02-11 09:45:00,35.13,35.28,35.02,35.24,33638.0,28.6994,28.822,28.6096,28.7893,33638.0
2019-02-11 09:50:00,35.25,35.39,35.21,35.37,13323.0,28.7975,28.9119,28.7648,28.8955,13323.0
2019-02-11 09:55:00,35.35,35.36,35.26,35.29,9995.0,28.8792,28.8873,28.8056,28.8302,9995.0
2019-02-11 10:00:00,35.31,35.51,35.29,35.51,20580.0,28.8465,29.0099,28.8302,29.0099,20580.0
2019-02-11 10:05:00,35.51,35.57,35.39,35.43,83185.0,29.0099,29.0589,28.9119,28.9445,83185.0
2019-02-11 10:10:00,35.43,35.55,35.41,35.51,36099.0,28.9445,29.0426,28.9282,29.0099,36099.0
2019-02-11 10:15:00,35.52,35.62,35.47,35.61,14380.0,29.0181,29.0998,28.9772,29.0916,14380.0
2019-02-11 10:20:00,35.62,35.67,35.54,35.59,29145.0,29.0998,29.1406,29.0344,29.0752,29145.0
2019-02-11 10:25:00,35.62,35.7,35.6,35.65,16994.0,29.0998,29.1651,29.0834,29.1243,16994.0
2019-02-11 10:30:00,35.66,35.78,35.6,35.77,28099.0,29.1324,29.2305,29.0834,29.2223,28099.0
2019-02-11 10:35:00,35.77,35.78,35.61,35.61,16584.0,29.2223,29.2305,29.0916,29.0916,16584.0
2019-02-11 10:40:00,35.61,35.66,35.6,35.65,18488.0,29.0916,29.1324,29.0834,29.1243,18488.0
2019-02-11 10:45:00,35.67,35.75,35.67,35.69,15706.0,29.1406,29.206,29.1406,29.1569,15706.0
2019-02-11 10:50:00,35.7,35.72,35.63,35.66,10480.0,29.1651,29.1814,29.1079,29.1324,10480.0
2019-02-11 10:55:00,35.66,35.67,35.61,35.65,10681.0,29.1324,29.1406,29.0916,29.1243,10681.0
2019-02-11 11:00:00,35.66,35.74,35.65,35.72,25859.0,29.1324,29.1978,29.1243,29.1814,25859.0
2019-02-11 11:05:00,35.72,35.75,35.61,35.63,10495.0,29.1814,29.206,29.0916,29.1079,10495.0
2019-02-11 11:10:00,35.64,35.71,35.62,35.69,13172.0,29.1161,29.1733,29.0998,29.1569,13172.0
2019-02-11 11:15:00,35.7,35.76,35.68,35.75,13907.0,29.1651,29.2141,29.1488,29.206,13907.0
2019-02-11 11:20:00,35.75,35.82,35.71,35.81,11044.0,29.206,29.2631,29.1733,29.255,11044.0
2019-02-11 11:25:00,35.82,35.86,35.79,35.83,13857.0,29.2631,29.2958,29.2386,29.2713,13857.0
2019-02-11 11:30:00,35.82,35.86,35.68,35.74,33217.0,29.2631,29.2958,29.1488,29.1978,33217.0
2019-02-11 11:35:00,35.73,35.73,35.67,35.71,10404.0,29.1896,29.1896,29.1406,29.1733,10404.0
2019-02-11 11:40:00,35.7,35.73,35.67,35.71,12118.0,29.1651,29.1896,29.1406,29.1733,12118.0
2019-02-11 11:45:00,35.72,35.76,35.7,35.74,13627.0,29.1814,29.2141,29.1651,29.1978,13627.0
2019-02-11 11:50:00,35.75,35.8,35.73,35.8,11500.0,29.206,29.2468,29.1896,29.2468,11500.0
2019-02-11 11:55:00,35.81,35.85,35.79,35.84,7300.0,29.255,29.2876,29.2386,29.2795,7300.0
2019-02-11 12:00:00,35.84,35.9,35.83,35.87,12713.0,29.2795,29.3285,29.2713,29.304,12713.0
2019-02-11 12:05:00,35.88,35.92,35.84,35.88,12322.0,29.3122,29.3448,29.2795,29.3122,12322.0
2019-02-11 12:10:00,35.88,35.89,35.83,35.84,10317.0,29.3122,29.3203,29.2713,29.2795,10317.0
2019-02-11 12:15:00,35.85,35.86,35.77,35.78,13472.0,29.2876,29.2958,29.2223,29.2305,13472.0
2019-02-11 12:20:00,35.76,35.82,35.75,35.82,4200.0,29.2141,29.2631,29.206,29.2631,4200.0
2019-02-11 12:25:00,35.83,35.84,35.75,35.76,46764.0,29.2713,29.2795,29.206,29.2141,46764.0
2019-02-11 12:30:00,35.76,35.8,35.72,35.74,12424.0,29.2141,29.2468,29.1814,29.1978,12424.0
2019-02-11 12:35:00,35.75,35.75,35.7,35.7,9540.0,29.206,29.206,29.1651,29.1651,9540.0
2019-02-11 12:40:00,35.7,35.7,35.61,35.63,29386.0,29.1651,29.1651,29.0916,29.1079,29386.0
2019-02-11 12:45:00,35.63,35.66,35.61,35.63,12703.0,29.1079,29.1324,29.0916,29.1079,12703.0
2019-02-11 12:50:00,35.63,35.64,35.58,35.59,15799.0,29.1079,29.1161,29.0671,29.0752,15799.0
2019-02-11 12:55:00,35.6,35.66,35.59,35.64,13599.0,29.0834,29.1324,29.0752,29.1161,13599.0
2019-02-11 13:00:00,35.64,35.65,35.61,35.63,18604.0,29.1161,29.1243,29.0916,29.1079,18604.0
2019-02-11 13:05:00,35.63,35.7,35.58,35.69,33317.0,29.1079,29.1651,29.0671,29.1569,33317.0
2019-02-11 13:10:00,35.69,35.72,35.63,35.71,15825.0,29.1569,29.1814,29.1079,29.1733,15825.0
2019-02-11 13:15:00,35.72,35.72,35.68,35.72,8120.0,29.1814,29.1814,29.1488,29.1814,8120.0
2019-02-11 13:20:00,35.73,35.82,35.73,35.82,10131.0,29.1896,29.2631,29.1896,29.2631,10131.0
2019-02-11 13:25:00,35.83,35.83,35.81,35.82,6614.0,29.2713,29.2713,29.255,29.2631,6614.0
2019-02-11 13:30:00,35.83,35.83,35.7,35.7,12017.0,29.2713,29.2713,29.1651,29.1651,12017.0
2019-02-11 13:35:00,35.7,35.72,35.59,35.6,25816.0,29.1651,29.1814,29.0752,29.0834,25816.0
2019-02-11 13:40:00,35.6,35.6,35.49,35.5,13136.0,29.0834,29.0834,28.9935,29.0017,13136.0
2019-02-11 13:45:00,35.5,35.54,35.49,35.52,5659.0,29.0017,29.0344,28.9935,29.0181,5659.0
2019-02-11 13:50:00,35.54,35.58,35.52,35.54,8345.0,29.0344,29.0671,29.0181,29.0344,8345.0
2019-02-11 13:55:00,35.54,35.6,35.53,35.59,5085.0,29.0344,29.0834,29.0262,29.0752,5085.0
2019-02-11 14:00:00,35.59,35.61,35.55,35.6,8774.0,29.0752,29.0916,29.0426,29.0834,8774.0
2019-02-11 14:05:00,35.6,35.64,35.6,35.64,5285.0,29.0834,29.1161,29.0834,29.1161,5285.0
2019-02-11 14:10:00,35.64,35.66,35.64,35.65,5913.0,29.1161,29.1324,29.1161,29.1243,5913.0
2019-02-11 14:15:00,35.64,35.64,35.61,35.62,8430.0,29.1161,29.1161,29.0916,29.0998,8430.0
2019-02-11 14:20:00,35.61,35.63,35.61,35.62,7507.0,29.0916,29.1079,29.0916,29.0998,7507.0
2019-02-11 14:25:00,35.62,35.66,35.62,35.65,6699.0,29.0998,29.1324,29.0998,29.1243,6699.0
2019-02-11 14:30:00,35.65,35.7,35.65,35.7,11522.0,29.1243,29.1651,29.1243,29.1651,11522.0
2019-02-11 14:35:00,35.71,35.73,35.7,35.71,4883.0,29.1733,29.1896,29.1651,29.1733,4883.0
2019-02-11 14:40:00,35.72,35.75,35.72,35.72,6828.0,29.1814,29.206,29.1814,29.1814,6828.0
2019-02-11 14:45:00,35.72,35.72,35.66,35.66,7879.0,29.1814,29.1814,29.1324,29.1324,7879.0
2019-02-11 14:50:00,35.67,35.69,35.65,35.66,7210.0,29.1406,29.1569,29.1243,29.1324,7210.0
2019-02-11 14:55:00,35.65,35.69,35.65,35.69,4951.0,29.1243,29.1569,29.1243,29.1569,4951.0
2019-02-11 15:00:00,35.69,35.7,35.66,35.66,13890.0,29.1569,29.1651,29.1324,29.1324,13890.0
2019-02-11 15:05:00,35.66,35.68,35.66,35.67,65063.0,29.1324,29.1488,29.1324,29.1406,65063.0
2019-02-11 15:10:00,35.68,35.74,35.68,35.74,16442.0,29.1488,29.1978,29.1488,29.1978,16442.0
2019-02-11 15:15:00,35.75,35.81,35.74,35.75,13814.0,29.206,29.255,29.1978,29.206,13814.0
2019-02-11 15:20:00,35.76,35.78,35.74,35.74,7472.0,29.2141,29.2305,29.1978,29.1978,7472.0
2019-02-11 15:25:00,35.74,35.75,35.72,35.75,6890.0,29.1978,29.206,29.1814,29.206,6890.0
2019-02-11 15:30:00,35.74,35.75,35.67,35.68,19226.0,29.1978,29.206,29.1406,29.1488,19226.0
2019-02-11 15:35:00,35.68,35.72,35.68,35.72,18018.0,29.1488,29.1814,29.1488,29.1814,18018.0
2019-02-11 15:40:00,35.71,35.75,35.71,35.74,22227.0,29.1733,29.206,29.1733,29.1978,22227.0
2019-02-11 15:45:00,35.75,35.79,35.74,35.76,37889.0,29.206,29.2386,29.1978,29.2141,37889.0
2019-02-11 15:50:00,35.76,35.82,35.76,35.82,47099.0,29.2141,29.2631,29.2141,29.2631,47099.0
2019-02-11 15:55:00,35.81,35.82,35.67,35.68,129474.0,29.255,29.2631,29.1406,29.1488,129474.0
2019-02-12 09:30:00,35.84,35.84,35.51,35.57,55565.0,29.2795,29.2795,29.0099,29.0589,55565.0
2019-02-12 09:35:00,35.62,36.05,35.62,35.99,24659.0,29.0998,29.451,29.0998,29.402,24659.0
2019-02-12 09:40:00,36.05,36.45,35.99,36.45,21503.0,29.451,29.7778,29.402,29.7778,21503.0
2019-02-12 09:45:00,36.46,36.56,36.36,36.55,25411.0,29.786,29.8677,29.7043,29.8595,25411.0
2019-02-12 09:50:00,36.56,36.74,36.47,36.72,32118.0,29.8677,30.0147,29.7942,29.9984,32118.0
2019-02-12 09:55:00,36.71,36.72,36.62,36.66,24259.0,29.9902,29.9984,29.9167,29.9494,24259.0
2019-02-12 10:00:00,36.66,36.73,36.55,36.55,22239.0,29.9494,30.0066,29.8595,29.8595,22239.0
2019-02-12 10:05:00,36.56,36.66,36.56,36.65,27618.0,29.8677,29.9494,29.8677,29.9412,27618.0
2019-02-12 10:10:00,36.65,36.73,36.56,36.59,26301.0,29.9412,30.0066,29.8677,29.8922,26301.0
2019-02-12 10:15:00,36.58,36.58,36.42,36.48,31207.0,29.884,29.884,29.7533,29.8023,31207.0
2019-02-12 10:20:00,36.48,36.65,36.48,36.65,18019.0,29.8023,29.9412,29.8023,29.9412,18019.0
2019-02-12 10:25:00,36.66,36.73,36.64,36.68,31683.0,29.9494,30.0066,29.933,29.9657,31683.0
2019-02-12 10:30:00,36.69,36.79,36.69,36.79,23825.0,29.9739,30.0556,29.9739,30.0556,23825.0
2019-02-12 10:35:00,36.79,36.81,36.7,36.74,24280.0,30.0556,30.0719,29.9821,30.0147,24280.0
2019-02-12 10:40:00,36.73,36.85,36.73,36.83,22144.0,30.0066,30.1046,30.0066,30.0883,22144.0
2019-02-12 10:45:00,36.83,36.98,36.82,36.9,134886.0,30.0883,30.2108,30.0801,30.1454,134886.0
2019-02-12 10:50:00,36.89,37.0,36.89,36.95,33964.0,30.1373,30.2271,30.1373,30.1863,33964.0
2019-02-12 10:55:00,36.95,37.03,36.92,36.97,38465.0,30.1863,30.2516,30.1618,30.2026,38465.0
2019-02-12 11:00:00,36.97,36.98,36.93,36.96,21202.0,30.2026,30.2108,30.17,30.1945,21202.0
2019-02-12 11:05:00,36.96,36.99,36.95,36.97,17762.0,30.1945,30.219,30.1863,30.2026,17762.0
2019-02-12 11:10:00,36.96,36.97,36.92,36.97,25635.0,30.1945,30.2026,30.1618,30.2026,25635.0
2019-02-12 11:15:00,36.97,37.02,36.88,36.89,56373.0,30.2026,30.2435,30.1291,30.1373,56373.0
2019-02-12 11:20:00,36.87,36.91,36.83,36.87,20574.0,30.1209,30.1536,30.0883,30.1209,20574.0
2019-02-12 11:25:00,36.87,36.94,36.86,36.92,25206.0,30.1209,30.1781,30.1128,30.1618,25206.0
2019-02-12 11:30:00,36.92,36.92,36.86,36.87,27907.0,30.1618,30.1618,30.1128,30.1209,27907.0
2019-02-12 11:35:00,36.87,36.89,36.82,36.87,15107.0,30.1209,30.1373,30.0801,30.1209,15107.0
2019-02-12 11:40:00,36.88,36.9,36.87,36.89,13472.0,30.1291,30.1454,30.1209,30.1373,13472.0
2019-02-12 11:45:00,36.89,36.91,36.8,36.84,28322.0,30.1373,30.1536,30.0638,30.0964,28322.0
2019-02-12 11:50:00,36.84,36.87,36.78,36.84,49528.0,30.0964,30.1209,30.0474,30.0964,49528.0
2019-02-12 11:55:00,36.84,36.94,36.82,36.88,69992.0,30.0964,30.1781,30.0801,30.1291,69992.0
2019-02-12 12:00:00,36.89,36.9,36.71,36.72,33301.0,30.1373,30.1454,29.9902,29.9984,33301.0
2019-02-12 12:05:00,36.72,36.73,36.62,36.63,18804.0,29.9984,30.0066,29.9167,29.9249,18804.0
2019-02-12 12:10:00,36.64,36.64,36.58,36.61,22139.0,29.933,29.933,29.884,29.9085,22139.0
2019-02-12 12:15:00,36.62,36.63,36.46,36.49,20806.0,29.9167,29.9249,29.786,29.8105,20806.0
2019-02-12 12:20:00,36.5,36.58,36.46,36.58,26030.0,29.8187,29.884,29.786,29.884,26030.0
2019-02-12 12:25:00,36.58,36.58,36.5,36.52,15139.0,29.884,29.884,29.8187,29.835,15139.0
2019-02-12 12:30:00,36.51,36.56,36.51,36.53,13711.0,29.8268,29.8677,29.8268,29.8432,13711.0
2019-02-12 12:35:00,36.54,36.69,36.54,36.66,56141.0,29.8513,29.9739,29.8513,29.9494,56141.0
2019-02-12 12:40:00,36.66,36.66,36.56,36.58,68877.0,29.9494,29.9494,29.8677,29.884,68877.0
2019-02-12 12:45:00,36.58,36.58,36.53,36.55,13855.0,29.884,29.884,29.8432,29.8595,13855.0
2019-02-12 12:50:00,36.55,36.64,36.54,36.64,13504.0,29.8595,29.933,29.8513,29.933,13504.0
2019-02-12 12:55:00,36.65,36.68,36.64,36.64,17433.0,29.9412,29.9657,29.933,29.933,17433.0
2019-02-12 13:00:00,36.65,36.65,36.6,36.65,12193.0,29.9412,29.9412,29.9004,29.9412,12193.0
2019-02-12 13:05:00,36.65,36.65,36.59,36.63,21388.0,29.9412,29.9412,29.8922,29.9249,21388.0
2019-02-12 13:10:00,36.64,36.68,36.64,36.66,9028.0,29.933,29.9657,29.933,29.9494,9028.0
2019-02-12 13:15:00,36.66,36.73,36.66,36.72,17582.0,29.9494,30.0066,29.9494,29.9984,17582.0
2019-02-12 13:20:00,36.72,36.72,36.65,36.68,48402.0,29.9984,29.9984,29.9412,29.9657,48402.0
2019-02-12 13:25:00,36.67,36.67,36.61,36.66,21720.0,29.9575,29.9575,29.9085,29.9494,21720.0
2019-02-12 13:30:00,36.66,36.68,36.61,36.66,45265.0,29.9494,29.9657,29.9085,29.9494,45265.0
2019-02-12 13:35:00,36.66,36.76,36.65,36.72,16012.0,29.9494,30.0311,29.9412,29.9984,16012.0
2019-02-12 13:40:00,36.73,36.73,36.66,36.68,19248.0,30.0066,30.0066,29.9494,29.9657,19248.0
2019-02-12 13:45:00,36.68,36.72,36.68,36.72,22436.0,29.9657,29.9984,29.9657,29.9984,22436.0
2019-02-12 13:50:00,36.72,36.72,36.68,36.69,16178.0,29.9984,29.9984,29.9657,29.9739,16178.0
2019-02-12 13:55:00,36.69,36.7,36.55,36.56,32803.0,29.9739,29.9821,29.8595,29.8677,32803.0
2019-02-12 14:00:00,36.56,36.57,36.48,36.51,46902.0,29.8677,29.8759,29.8023,29.8268,46902.0
2019-02-12 14:05:00,36.5,36.51,36.41,36.47,38807.0,29.8187,29.8268,29.7451,29.7942,38807.0
2019-02-12 14:10:00,36.46,36.55,36.46,36.54,19602.0,29.786,29.8595,29.786,29.8513,19602.0
2019-02-12 14:15:00,36.55,36.57,36.54,36.57,11898.0,29.8595,29.8759,29.8513,29.8759,11898.0
2019-02-12 14:20:00,36.57,36.63,36.56,36.61,15795.0,29.8759,29.9249,29.8677,29.9085,15795.0
2019-02-12 14:25:00,36.61,36.62,36.58,36.61,12421.0,29.9085,29.9167,29.884,29.9085,12421.0
2019-02-12 14:30:00,36.62,36.62,36.55,36.56,19558.0,29.9167,29.9167,29.8595,29.8677,19558.0
2019-02-12 14:35:00,36.56,36.59,36.55,36.58,14479.0,29.8677,29.8922,29.8595,29.884,14479.0
2019-02-12 14:40:00,36.59,36.67,36.59,36.61,23384.0,29.8922,29.9575,29.8922,29.9085,23384.0
2019-02-12 14:45:00,36.6,36.62,36.59,36.62,8888.0,29.9004,29.9167,29.8922,29.9167,8888.0
2019-02-12 14:50:00,36.62,36.64,36.55,36.56,23991.0,29.9167,29.933,29.8595,29.8677,23991.0
2019-02-12 14:55:00,36.57,36.62,36.55,36.62,17925.0,29.8759,29.9167,29.8595,29.9167,17925.0
2019-02-12 15:00:00,36.62,36.62,36.52,36.52,20856.0,29.9167,29.9167,29.835,29.835,20856.0
2019-02-12 15:05:00,36.53,36.57,36.53,36.56,24411.0,29.8432,29.8759,29.8432,29.8677,24411.0
2019-02-12 15:10:00,36.55,36.63,36.54,36.61,27553.0,29.8595,29.9249,29.8513,29.9085,27553.0
2019-02-12 15:15:00,36.61,36.62,36.56,36.57,20898.0,29.9085,29.9167,29.8677,29.8759,20898.0
2019-02-12 15:20:00,36.57,36.58,36.53,36.55,28679.0,29.8759,29.884,29.8432,29.8595,28679.0
2019-02-12 15:25:00,36.56,36.59,36.5,36.56,46868.0,29.8677,29.8922,29.8187,29.8677,46868.0
2019-02-12 15:30:00,36.56,36.57,36.51,36.52,46809.0,29.8677,29.8759,29.8268,29.835,46809.0
2019-02-12 15:35:00,36.52,36.56,36.51,36.55,39556.0,29.835,29.8677,29.8268,29.8595,39556.0
2019-02-12 15:40:00,36.56,36.56,36.51,36.52,33873.0,29.8677,29.8677,29.8268,29.835,33873.0
2019-02-12 15:45:00,36.52,36.56,36.5,36.55,108065.0,29.835,29.8677,29.8187,29.8595,108065.0
2019-02-12 15:50:00,36.55,36.56,36.53,36.54,96312.0,29.8595,29.8677,29.8432,29.8513,96312.0
2019-02-12 15:55:00,36.54,36.55,36.5,36.51,172141.0,29.8513,29.8595,29.8187,29.8268,172141.0
2019-02-13 09:30:00,36.66,36.7,36.66,36.7,13915.0,29.9494,29.9821,29.9494,29.9821,13915.0
2019-02-13 09:35:00,36.69,36.82,36.57,36.6,4110.0,29.9739,30.0801,29.8759,29.9004,4110.0
2019-02-13 09:40:00,36.54,36.58,36.46,36.58,8997.0,29.8513,29.884,29.786,29.884,8997.0
2019-02-13 09:45:00,36.55,36.66,36.52,36.62,5692.0,29.8595,29.9494,29.835,29.9167,5692.0
2019-02-13 09:50:00,36.63,36.68,36.45,36.47,16235.0,29.9249,29.9657,29.7778,29.7942,16235.0
2019-02-13 09:55:00,36.46,36.48,36.33,36.39,15964.0,29.786,29.8023,29.6798,29.7288,15964.0
2019-02-13 10:00:00,36.39,36.47,36.35,36.44,23198.0,29.7288,29.7942,29.6961,29.7696,23198.0
2019-02-13 10:05:00,36.44,36.46,36.37,36.4,13176.0,29.7696,29.786,29.7125,29.737,13176.0
2019-02-13 10:10:00,36.41,36.55,36.4,36.54,9970.0,29.7451,29.8595,29.737,29.8513,9970.0
2019-02-13 10:15:00,36.53,36.54,36.43,36.46,11886.0,29.8432,29.8513,29.7615,29.786,11886.0
2019-02-13 10:20:00,36.45,36.47,36.36,36.38,33797.0,29.7778,29.7942,29.7043,29.7206,33797.0
2019-02-13 10:25:00,36.37,36.46,36.37,36.44,8666.0,29.7125,29.786,29.7125,29.7696,8666.0
2019-02-13 10:30:00,36.45,36.5,36.41,36.45,7053.0,29.7778,29.8187,29.7451,29.7778,7053.0
2019-02-13 10:35:00,36.43,36.51,36.43,36.48,10428.0,29.7615,29.8268,29.7615,29.8023,10428.0
2019-02-13 10:40:00,36.48,36.56,36.48,36.55,3832.0,29.8023,29.8677,29.8023,29.8595,3832.0
2019-02-13 10:45:00,36.55,36.57,36.52,36.55,11549.0,29.8595,29.8759,29.835,29.8595,11549.0
2019-02-13 10:50:00,36.55,36.6,36.55,36.58,20116.0,29.8595,29.9004,29.8595,29.884,20116.0
2019-02-13 10:55:00,36.58,36.61,36.54,36.61,14317.0,29.884,29.9085,29.8513,29.9085,14317.0
2019-02-13 11:00:00,36.62,36.73,36.61,36.73,10095.0,29.9167,30.0066,29.9085,30.0066,10095.0
2019-02-13 11:05:00,36.72,36.73,36.66,36.66,15604.0,29.9984,30.0066,29.9494,29.9494,15604.0
2019-02-13 11:10:00,36.66,36.73,36.66,36.71,7638.0,29.9494,30.0066,29.9494,29.9902,7638.0
2019-02-13 11:15:00,36.71,36.71,36.67,36.68,8400.0,29.9902,29.9902,29.9575,29.9657,8400.0
2019-02-13 11:20:00,36.67,36.67,36.57,36.57,15127.0,29.9575,29.9575,29.8759,29.8759,15127.0
2019-02-13 11:25:00,36.58,36.6,36.55,36.57,12502.0,29.884,29.9004,29.8595,29.8759,12502.0
2019-02-13 11:30:00,36.55,36.57,36.5,36.56,18533.0,29.8595,29.8759,29.8187,29.8677,18533.0
2019-02-13 11:35:00,36.55,36.56,36.5,36.53,15486.0,29.8595,29.8677,29.8187,29.8432,15486.0
2019-02-13 11:40:00,36.54,36.55,36.48,36.49,21594.0,29.8513,29.8595,29.8023,29.8105,21594.0
2019-02-13 11:45:00,36.49,36.57,36.49,36.54,10709.0,29.8105,29.8759,29.8105,29.8513,10709.0
2019-02-13 11:50:00,36.54,36.55,36.53,36.53,6195.0,29.8513,29.8595,29.8432,29.8432,6195.0
2019-02-13 11:55:00,36.54,36.55,36.5,36.51,17627.0,29.8513,29.8595,29.8187,29.8268,17627.0
2019-02-13 12:00:00,36.51,36.54,36.5,36.54,11817.0,29.8268,29.8513,29.8187,29.8513,11817.0
2019-02-13 12:05:00,36.54,36.56,36.43,36.47,30361.0,29.8513,29.8677,29.7615,29.7942,30361.0
2019-02-13 12:10:00,36.47,36.52,36.46,36.52,19548.0,29.7942,29.835,29.786,29.835,19548.0
2019-02-13 12:15:00,36.52,36.56,36.52,36.56,16683.0,29.835,29.8677,29.835,29.8677,16683.0
2019-02-13 12:20:00,36.55,36.55,36.49,36.49,12144.0,29.8595,29.8595,29.8105,29.8105,12144.0
2019-02-13 12:25:00,36.49,36.54,36.47,36.47,12913.0,29.8105,29.8513,29.7942,29.7942,12913.0
2019-02-13 12:30:00,36.47,36.51,36.46,36.47,14541.0,29.7942,29.8268,29.786,29.7942,14541.0
2019-02-13 12:35:00,36.47,36.48,36.43,36.43,13059.0,29.7942,29.8023,29.7615,29.7615,13059.0
2019-02-13 12:40:00,36.44,36.49,36.43,36.48,6047.0,29.7696,29.8105,29.7615,29.8023,6047.0
2019-02-13 12:45:00,36.49,36.49,36.42,36.45,15736.0,29.8105,29.8105,29.7533,29.7778,15736.0
2019-02-13 12:50:00,36.45,36.46,36.41,36.45,13897.0,29.7778,29.786,29.7451,29.7778,13897.0
2019-02-13 12:55:00,36.45,36.47,36.39,36.42,26784.0,29.7778,29.7942,29.7288,29.7533,26784.0
2019-02-13 13:00:00,36.43,36.47,36.42,36.47,8495.0,29.7615,29.7942,29.7533,29.7942,8495.0
2019-02-13 13:05:00,36.48,36.61,36.46,36.6,35219.0,29.8023,29.9085,29.786,29.9004,35219.0
2019-02-13 13:10:00,36.59,36.66,36.59,36.66,11402.0,29.8922,29.9494,29.8922,29.9494,11402.0
2019-02-13 13:15:00,36.65,36.72,36.64,36.71,11585.0,29.9412,29.9984,29.933,29.9902,11585.0
2019-02-13 13:20:00,36.72,36.81,36.71,36.76,27608.0,29.9984,30.0719,29.9902,30.0311,27608.0
2019-02-13 13:25:00,36.76,36.85,36.76,36.84,19301.0,30.0311,30.1046,30.0311,30.0964,19301.0
2019-02-13 13:30:00,36.84,36.85,36.7,36.72,41793.0,30.0964,30.1046,29.9821,29.9984,41793.0
2019-02-13 13:35:00,36.72,36.78,36.71,36.78,15881.0,29.9984,30.0474,29.9902,30.0474,15881.0
2019-02-13 13:40:00,36.78,36.8,36.76,36.79,10141.0,30.0474,30.0638,30.0311,30.0556,10141.0
2019-02-13 13:45:00,36.79,36.81,36.77,36.79,9452.0,30.0556,30.0719,30.0392,30.0556,9452.0
2019-02-13 13:50:00,36.79,36.85,36.75,36.76,24586.0,30.0556,30.1046,30.0229,30.0311,24586.0
2019-02-13 13:55:00,36.76,36.79,36.74,36.77,29246.0,30.0311,30.0556,30.0147,30.0392,29246.0
2019-02-13 14:00:00,36.77,36.82,36.76,36.77,20195.0,30.0392,30.0801,30.0311,30.0392,20195.0
2019-02-13 14:05:00,36.77,36.77,36.71,36.72,15789.0,30.0392,30.0392,29.9902,29.9984,15789.0
2019-02-13 14:10:00,36.72,36.74,36.71,36.72,9648.0,29.9984,30.0147,29.9902,29.9984,9648.0
2019-02-13 14:15:00,36.73,36.8,36.72,36.78,42583.0,30.0066,30.0638,29.9984,30.0474,42583.0
2019-02-13 14:20:00,36.77,36.81,36.72,36.74,45886.0,30.0392,30.0719,29.9984,30.0147,45886.0
2019-02-13 14:25:00,36.74,36.81,36.74,36.8,15919.0,30.0147,30.0719,30.0147,30.0638,15919.0
2019-02-13 14:30:00,36.8,36.82,36.77,36.8,34505.0,30.0638,30.0801,30.0392,30.0638,34505.0
2019-02-13 14:35:00,36.79,36.85,36.79,36.84,19430.0,30.0556,30.1046,30.0556,30.0964,19430.0
2019-02-13 14:40:00,36.84,36.86,36.83,36.86,13311.0,30.0964,30.1128,30.0883,30.1128,13311.0
2019-02-13 14:45:00,36.86,36.88,36.79,36.83,34661.0,30.1128,30.1291,30.0556,30.0883,34661.0
2019-02-13 14:50:00,36.84,36.88,36.82,36.88,26662.0,30.0964,30.1291,30.0801,30.1291,26662.0
2019-02-13 14:55:00,36.88,36.89,36.8,36.8,40787.0,30.1291,30.1373,30.0638,30.0638,40787.0
2019-02-13 15:00:00,36.8,36.83,36.79,36.8,28649.0,30.0638,30.0883,30.0556,30.0638,28649.0
2019-02-13 15:05:00,36.8,36.83,36.78,36.83,32488.0,30.0638,30.0883,30.0474,30.0883,32488.0
2019-02-13 15:10:00,36.83,36.91,36.82,36.85,42864.0,30.0883,30.1536,30.0801,30.1046,42864.0
2019-02-13 15:15:00,36.86,36.91,36.86,36.9,23136.0,30.1128,30.1536,30.1128,30.1454,23136.0
2019-02-13 15:20:00,36.9,36.98,36.87,36.95,59053.0,30.1454,30.2108,30.1209,30.1863,59053.0
2019-02-13 15:25:00,36.95,36.97,36.92,36.96,36751.0,30.1863,30.2026,30.1618,30.1945,36751.0
2019-02-13 15:30:00,36.96,37.02,36.95,37.02,56720.0,30.1945,30.2435,30.1863,30.2435,56720.0
2019-02-13 15:35:00,37.02,37.06,36.99,37.02,64682.0,30.2435,30.2762,30.219,30.2435,64682.0
2019-02-13 15:40:00,37.02,37.06,36.96,36.98,80714.0,30.2435,30.2762,30.1945,30.2108,80714.0
2019-02-13 15:45:00,36.99,37.01,36.89,36.97,88891.0,30.219,30.2353,30.1373,30.2026,88891.0
2019-02-13 15:50:00,36.96,36.97,36.84,36.88,119184.0,30.1945,30.2026,30.0964,30.1291,119184.0
2019-02-13 15:55:00,36.88,36.97,36.86,36.93,180646.0,30.1291,30.2026,30.1128,30.17,180646.0
2019-02-14 09:30:00,36.43,36.51,35.76,35.77,64095.0,29.7615,29.8268,29.2141,29.2223,64095.0
2019-02-14 09:35:00,35.77,36.2,35.6,36.11,61758.0,29.2223,29.5736,29.0834,29.5001,61758.0
2019-02-14 09:40:00,36.11,36.38,36.07,36.28,83547.0,29.5001,29.7206,29.4674,29.6389,83547.0
2019-02-14 09:45:00,36.35,36.4,36.14,36.26,66995.0,29.6961,29.737,29.5246,29.6226,66995.0
2019-02-14 09:50:00,36.27,36.32,36.16,36.32,7211.0,29.6308,29.6716,29.5409,29.6716,7211.0
2019-02-14 09:55:00,36.33,36.49,36.33,36.49,11897.0,29.6798,29.8105,29.6798,29.8105,11897.0
2019-02-14 10:00:00,36.47,36.57,36.45,36.56,12818.0,29.7942,29.8759,29.7778,29.8677,12818.0
2019-02-14 10:05:00,36.61,36.69,36.6,36.67,30194.0,29.9085,29.9739,29.9004,29.9575,30194.0
2019-02-14 10:10:00,36.64,36.8,36.57,36.8,37739.0,29.933,30.0638,29.8759,30.0638,37739.0
2019-02-14 10:15:00,36.79,36.88,36.73,36.8,17762.0,30.0556,30.1291,30.0066,30.0638,17762.0
2019-02-14 10:20:00,36.8,36.93,36.77,36.87,33504.0,30.0638,30.17,30.0392,30.1209,33504.0
2019-02-14 10:25:00,36.87,36.96,36.85,36.96,19144.0,30.1209,30.1945,30.1046,30.1945,19144.0
2019-02-14 10:30:00,36.98,36.99,36.83,36.84,41466.0,30.2108,30.219,30.0883,30.0964,41466.0
2019-02-14 10:35:00,36.84,36.85,36.53,36.59,28100.0,30.0964,30.1046,29.8432,29.8922,28100.0
2019-02-14 10:40:00,36.59,36.77,36.59,36.71,13372.0,29.8922,30.0392,29.8922,29.9902,13372.0
2019-02-14 10:45:00,36.71,36.81,36.71,36.8,17944.0,29.9902,30.0719,29.9902,30.0638,17944.0
2019-02-14 10:50:00,36.79,36.89,36.78,36.89,28166.0,30.0556,30.1373,30.0474,30.1373,28166.0
2019-02-14 10:55:00,36.88,36.93,36.83,36.93,47228.0,30.1291,30.17,30.0883,30.17,47228.0
2019-02-14 11:00:00,36.93,37.0,36.85,36.86,35735.0,30.17,30.2271,30.1046,30.1128,35735.0
2019-02-14 11:05:00,36.88,37.0,36.88,36.9,7602.0,30.1291,30.2271,30.1291,30.1454,7602.0
2019-02-14 11:10:00,36.9,36.98,36.9,36.91,9526.0,30.1454,30.2108,30.1454,30.1536,9526.0
2019-02-14 11:15:00,36.93,36.93,36.74,36.81,30700.0,30.17,30.17,30.0147,30.0719,30700.0
2019-02-14 11:20:00,36.82,36.84,36.78,36.8,9520.0,30.0801,30.0964,30.0474,30.0638,9520.0
2019-02-14 11:25:00,36.8,36.88,36.76,36.81,12003.0,30.0638,30.1291,30.0311,30.0719,12003.0
2019-02-14 11:30:00,36.79,36.81,36.73,36.73,11176.0,30.0556,30.0719,30.0066,30.0066,11176.0
2019-02-14 11:35:00,36.73,36.78,36.73,36.77,10269.0,30.0066,30.0474,30.0066,30.0392,10269.0
2019-02-14 11:40:00,36.77,36.85,36.72,36.84,10493.0,30.0392,30.1046,29.9984,30.0964,10493.0
2019-02-14 11:45:00,36.84,36.9,36.83,36.84,9715.0,30.0964,30.1454,30.0883,30.0964,9715.0
2019-02-14 11:50:00,36.83,36.94,36.83,36.93,17828.0,30.0883,30.1781,30.0883,30.17,17828.0
2019-02-14 11:55:00,36.92,37.01,36.91,36.99,41492.0,30.1618,30.2353,30.1536,30.219,41492.0
2019-02-14 12:00:00,36.99,37.04,36.98,37.01,17954.0,30.219,30.2598,30.2108,30.2353,17954.0
2019-02-14 12:05:00,37.01,37.02,36.99,37.0,4300.0,30.2353,30.2435,30.219,30.2271,4300.0
2019-02-14 12:10:00,37.0,37.01,36.97,37.01,11252.0,30.2271,30.2353,30.2026,30.2353,11252.0
2019-02-14 12:15:00,37.01,37.05,36.96,37.03,32764.0,30.2353,30.268,30.1945,30.2516,32764.0
2019-02-14 12:20:00,37.03,37.09,37.01,37.02,17290.0,30.2516,30.3007,30.2353,30.2435,17290.0
2019-02-14 12:25:00,37.01,37.04,36.98,36.99,4003.0,30.2353,30.2598,30.2108,30.219,4003.0
2019-02-14 12:30:00,36.98,36.98,36.85,36.86,15847.0,30.2108,30.2108,30.1046,30.1128,15847.0
2019-02-14 12:35:00,36.86,36.88,36.83,36.85,14921.0,30.1128,30.1291,30.0883,30.1046,14921.0
2019-02-14 12:40:00,36.84,36.86,36.72,36.72,22120.0,30.0964,30.1128,29.9984,29.9984,22120.0
2019-02-14 12:45:00,36.73,36.77,36.72,36.72,8341.0,30.0066,30.0392,29.9984,29.9984,8341.0
2019-02-14 12:50:00,36.71,36.71,36.53,36.65,38690.0,29.9902,29.9902,29.8432,29.9412,38690.0
2019-02-14 12:55:00,36.65,36.65,36.58,36.59,6828.0,29.9412,29.9412,29.884,29.8922,6828.0
2019-02-14 13:00:00,36.59,36.7,36.59,36.7,6744.0,29.8922,29.9821,29.8922,29.9821,6744.0
2019-02-14 13:05:00,36.71,36.75,36.68,36.71,7584.0,29.9902,30.0229,29.9657,29.9902,7584.0
2019-02-14 13:10:00,36.71,36.75,36.7,36.71,7966.0,29.9902,30.0229,29.9821,29.9902,7966.0
2019-02-14 13:15:00,36.7,36.7,36.58,36.62,10857.0,29.9821,29.9821,29.884,29.9167,10857.0
2019-02-14 13:20:00,36.64,36.64,36.6,36.61,5400.0,29.933,29.933,29.9004,29.9085,5400.0
2019-02-14 13:25:00,36.61,36.62,36.52,36.54,17490.0,29.9085,29.9167,29.835,29.8513,17490.0
2019-02-14 13:30:00,36.54,36.62,36.54,36.59,8626.0,29.8513,29.9167,29.8513,29.8922,8626.0
2019-02-14 13:35:00,36.59,36.65,36.59,36.63,10120.0,29.8922,29.9412,29.8922,29.9249,10120.0
2019-02-14 13:40:00,36.62,36.64,36.56,36.57,9253.0,29.9167,29.933,29.8677,29.8759,9253.0
2019-02-14 13:45:00,36.56,36.57,36.53,36.55,15248.0,29.8677,29.8759,29.8432,29.8595,15248.0
2019-02-14 13:50:00,36.55,36.59,36.55,36.58,8028.0,29.8595,29.8922,29.8595,29.884,8028.0
2019-02-14 13:55:00,36.57,36.57,36.51,36.52,10072.0,29.8759,29.8759,29.8268,29.835,10072.0
2019-02-14 14:00:00,36.52,36.54,36.51,36.52,8488.0,29.835,29.8513,29.8268,29.835,8488.0
2019-02-14 14:05:00,36.51,36.52,36.46,36.47,14248.0,29.8268,29.835,29.786,29.7942,14248.0
2019-02-14 14:10:00,36.47,36.53,36.45,36.53,13257.0,29.7942,29.8432,29.7778,29.8432,13257.0
2019-02-14 14:15:00,36.53,36.59,36.52,36.54,10280.0,29.8432,29.8922,29.835,29.8513,10280.0
2019-02-14 14:20:00,36.55,36.64,36.54,36.63,11984.0,29.8595,29.933,29.8513,29.9249,11984.0
2019-02-14 14:25:00,36.63,36.63,36.6,36.6,6580.0,29.9249,29.9249,29.9004,29.9004,6580.0
2019-02-14 14:30:00,36.59,36.6,36.57,36.57,7383.0,29.8922,29.9004,29.8759,29.8759,7383.0
2019-02-14 14:35:00,36.57,36.62,36.57,36.59,11373.0,29.8759,29.9167,29.8759,29.8922,11373.0
2019-02-14 14:40:00,36.6,36.61,36.52,36.53,21468.0,29.9004,29.9085,29.835,29.8432,21468.0
2019-02-14 14:45:00,36.54,36.58,36.53,36.56,19806.0,29.8513,29.884,29.8432,29.8677,19806.0
2019-02-14 14:50:00,36.56,36.57,36.5,36.56,19861.0,29.8677,29.8759,29.8187,29.8677,19861.0
2019-02-14 14:55:00,36.57,36.58,36.53,36.53,8862.0,29.8759,29.884,29.8432,29.8432,8862.0
2019-02-14 15:00:00,36.53,36.56,36.51,36.51,10758.0,29.8432,29.8677,29.8268,29.8268,10758.0
2019-02-14 15:05:00,36.52,36.61,36.49,36.5,20252.0,29.835,29.9085,29.8105,29.8187,20252.0
2019-02-14 15:10:00,36.52,36.54,36.48,36.49,37515.0,29.835,29.8513,29.8023,29.8105,37515.0
2019-02-14 15:15:00,36.49,36.52,36.48,36.49,43030.0,29.8105,29.835,29.8023,29.8105,43030.0
2019-02-14 15:20:00,36.49,36.51,36.41,36.5,29141.0,29.8105,29.8268,29.7451,29.8187,29141.0
2019-02-14 15:25:00,36.49,36.55,36.47,36.51,22551.0,29.8105,29.8595,29.7942,29.8268,22551.0
2019-02-14 15:30:00,36.51,36.55,36.5,36.54,23196.0,29.8268,29.8595,29.8187,29.8513,23196.0
2019-02-14 15:35:00,36.54,36.67,36.53,36.63,45999.0,29.8513,29.9575,29.8432,29.9249,45999.0
2019-02-14 15:40:00,36.63,36.63,36.52,36.55,32460.0,29.9249,29.9249,29.835,29.8595,32460.0
2019-02-14 15:45:00,36.55,36.55,36.47,36.48,41010.0,29.8595,29.8595,29.7942,29.8023,41010.0
2019-02-14 15:50:00,36.47,36.48,36.38,36.4,63588.0,29.7942,29.8023,29.7206,29.737,63588.0
2019-02-14 15:55:00,36.4,36.44,36.31,36.37,126242.0,29.737,29.7696,29.6634,29.7125,126242.0
2019-02-15 09:30:00,36.63,36.76,36.47,36.67,8274.0,29.9249,30.0311,29.7942,29.9575,8274.0
2019-02-15 09:35:00,36.67,36.97,36.67,36.94,8374.0,29.9575,30.2026,29.9575,30.1781,8374.0
2019-02-15 09:40:00,36.92,37.11,36.92,37.06,15960.0,30.1618,30.317,30.1618,30.2762,15960.0
2019-02-15 09:45:00,37.05,37.24,37.03,37.09,10104.0,30.268,30.4232,30.2516,30.3007,10104.0
2019-02-15 09:50:00,37.06,37.15,36.99,37.06,9860.0,30.2762,30.3497,30.219,30.2762,9860.0
2019-02-15 09:55:00,37.06,37.17,37.05,37.13,13970.0,30.2762,30.366,30.268,30.3333,13970.0
2019-02-15 10:00:00,37.13,37.13,37.03,37.07,7800.0,30.3333,30.3333,30.2516,30.2843,7800.0
2019-02-15 10:05:00,37.06,37.15,37.05,37.12,5530.0,30.2762,30.3497,30.268,30.3252,5530.0
2019-02-15 10:10:00,37.13,37.2,37.09,37.16,26011.0,30.3333,30.3905,30.3007,30.3579,26011.0
2019-02-15 10:15:00,37.17,37.17,37.04,37.1,10778.0,30.366,30.366,30.2598,30.3088,10778.0
2019-02-15 10:20:00,37.07,37.14,37.06,37.14,4933.0,30.2843,30.3415,30.2762,30.3415,4933.0
2019-02-15 10:25:00,37.19,37.25,37.12,37.18,24178.0,30.3824,30.4314,30.3252,30.3742,24178.0
2019-02-15 10:30:00,37.19,37.39,37.18,37.35,17142.0,30.3824,30.5458,30.3742,30.5131,17142.0
2019-02-15 10:35:00,37.34,37.39,37.31,37.36,9113.0,30.5049,30.5458,30.4804,30.5212,9113.0
2019-02-15 10:40:00,37.38,37.42,37.37,37.37,14228.0,30.5376,30.5703,30.5294,30.5294,14228.0
2019-02-15 10:45:00,37.38,37.43,37.36,37.4,10424.0,30.5376,30.5784,30.5212,30.5539,10424.0
2019-02-15 10:50:00,37.39,37.4,37.3,37.36,9983.0,30.5458,30.5539,30.4722,30.5212,9983.0
2019-02-15 10:55:00,37.37,37.43,37.35,37.43,11344.0,30.5294,30.5784,30.5131,30.5784,11344.0
2019-02-15 11:00:00,37.42,37.49,37.41,37.48,26101.0,30.5703,30.6274,30.5621,30.6193,26101.0
2019-02-15 11:05:00,37.47,37.48,37.31,37.31,13280.0,30.6111,30.6193,30.4804,30.4804,13280.0
2019-02-15 11:10:00,37.3,37.3,37.25,37.28,12822.0,30.4722,30.4722,30.4314,30.4559,12822.0
2019-02-15 11:15:00,37.29,37.3,37.21,37.27,9715.0,30.4641,30.4722,30.3987,30.4477,9715.0
2019-02-15 11:20:00,37.27,37.28,37.22,37.27,6696.0,30.4477,30.4559,30.4069,30.4477,6696.0
2019-02-15 11:25:00,37.27,37.3,37.25,37.3,12835.0,30.4477,30.4722,30.4314,30.4722,12835.0
2019-02-15 11:30:00,37.31,37.37,37.31,37.34,11111.0,30.4804,30.5294,30.4804,30.5049,11111.0
2019-02-15 11:35:00,37.33,37.37,37.3,37.37,9737.0,30.4967,30.5294,30.4722,30.5294,9737.0
2019-02-15 11:40:00,37.37,37.41,37.35,37.36,6737.0,30.5294,30.5621,30.5131,30.5212,6737.0
2019-02-15 11:45:00,37.36,37.41,37.36,37.41,7201.0,30.5212,30.5621,30.5212,30.5621,7201.0
2019-02-15 11:50:00,37.41,37.49,37.39,37.49,12880.0,30.5621,30.6274,30.5458,30.6274,12880.0
2019-02-15 11:55:00,37.49,37.5,37.45,37.47,14090.0,30.6274,30.6356,30.5948,30.6111,14090.0
2019-02-15 12:00:00,37.48,37.5,37.43,37.45,15831.0,30.6193,30.6356,30.5784,30.5948,15831.0
2019-02-15 12:05:00,37.44,37.45,37.36,37.4,18929.0,30.5866,30.5948,30.5212,30.5539,18929.0
2019-02-15 12:10:00,37.4,37.43,37.39,37.42,14283.0,30.5539,30.5784,30.5458,30.5703,14283.0
2019-02-15 12:15:00,37.42,37.46,37.4,37.41,15950.0,30.5703,30.6029,30.5539,30.5621,15950.0
2019-02-15 12:20:00,37.41,37.44,37.4,37.44,7923.0,30.5621,30.5866,30.5539,30.5866,7923.0
2019-02-15 12:25:00,37.45,37.45,37.42,37.43,19319.0,30.5948,30.5948,30.5703,30.5784,19319.0
2019-02-15 12:30:00,37.43,37.46,37.43,37.45,36108.0,30.5784,30.6029,30.5784,30.5948,36108.0
2019-02-15 12:35:00,37.45,37.46,37.4,37.43,17431.0,30.5948,30.6029,30.5539,30.5784,17431.0
2019-02-15 12:40:00,37.44,37.64,37.43,37.64,45124.0,30.5866,30.75,30.5784,30.75,45124.0
2019-02-15 12:45:00,37.65,37.65,37.55,37.55,14872.0,30.7582,30.7582,30.6765,30.6765,14872.0
2019-02-15 12:50:00,37.55,37.55,37.51,37.52,6448.0,30.6765,30.6765,30.6438,30.652,6448.0
2019-02-15 12:55:00,37.53,37.55,37.51,37.53,6275.0,30.6601,30.6765,30.6438,30.6601,6275.0
2019-02-15 13:00:00,37.54,37.57,37.52,37.54,6017.0,30.6683,30.6928,30.652,30.6683,6017.0
2019-02-15 13:05:00,37.55,37.55,37.48,37.51,5455.0,30.6765,30.6765,30.6193,30.6438,5455.0
2019-02-15 13:10:00,37.52,37.53,37.47,37.48,7718.0,30.652,30.6601,30.6111,30.6193,7718.0
2019-02-15 13:15:00,37.47,37.53,37.46,37.53,3357.0,30.6111,30.6601,30.6029,30.6601,3357.0
2019-02-15 13:20:00,37.55,37.55,37.52,37.52,3023.0,30.6765,30.6765,30.652,30.652,3023.0
2019-02-15 13:25:00,37.53,37.56,37.48,37.5,7059.0,30.6601,30.6846,30.6193,30.6356,7059.0
2019-02-15 13:30:00,37.5,37.54,37.5,37.53,4311.0,30.6356,30.6683,30.6356,30.6601,4311.0
2019-02-15 13:35:00,37.53,37.55,37.51,37.53,7047.0,30.6601,30.6765,30.6438,30.6601,7047.0
2019-02-15 13:40:00,37.54,37.54,37.49,37.51,6784.0,30.6683,30.6683,30.6274,30.6438,6784.0
2019-02-15 13:45:00,37.51,37.52,37.49,37.5,2624.0,30.6438,30.652,30.6274,30.6356,2624.0
2019-02-15 13:50:00,37.5,37.53,37.49,37.53,4159.0,30.6356,30.6601,30.6274,30.6601,4159.0
2019-02-15 13:55:00,37.53,37.53,37.47,37.47,3367.0,30.6601,30.6601,30.6111,30.6111,3367.0
2019-02-15 14:00:00,37.48,37.49,37.37,37.37,14949.0,30.6193,30.6274,30.5294,30.5294,14949.0
2019-02-15 14:05:00,37.37,37.39,37.33,37.37,6821.0,30.5294,30.5458,30.4967,30.5294,6821.0
2019-02-15 14:10:00,37.38,37.39,37.35,37.39,2200.0,30.5376,30.5458,30.5131,30.5458,2200.0
2019-02-15 14:15:00,37.4,37.41,37.35,37.35,7651.0,30.5539,30.5621,30.5131,30.5131,7651.0
2019-02-15 14:20:00,37.35,37.39,37.35,37.36,3319.0,30.5131,30.5458,30.5131,30.5212,3319.0
2019-02-15 14:25:00,37.36,37.37,37.35,37.37,8373.0,30.5212,30.5294,30.5131,30.5294,8373.0
2019-02-15 14:30:00,37.37,37.4,37.35,37.36,7426.0,30.5294,30.5539,30.5131,30.5212,7426.0
2019-02-15 14:35:00,37.36,37.4,37.35,37.39,5886.0,30.5212,30.5539,30.5131,30.5458,5886.0
2019-02-15 14:40:00,37.4,37.41,37.36,37.39,6229.0,30.5539,30.5621,30.5212,30.5458,6229.0
2019-02-15 14:45:00,37.39,37.41,37.35,37.41,10399.0,30.5458,30.5621,30.5131,30.5621,10399.0
2019-02-15 14:50:00,37.41,37.46,37.4,37.45,11464.0,30.5621,30.6029,30.5539,30.5948,11464.0
2019-02-15 14:55:00,37.45,37.46,37.41,37.45,5455.0,30.5948,30.6029,30.5621,30.5948,5455.0
2019-02-15 15:00:00,37.45,37.46,37.39,37.44,11154.0,30.5948,30.6029,30.5458,30.5866,11154.0
2019-02-15 15:05:00,37.44,37.44,37.42,37.43,5743.0,30.5866,30.5866,30.5703,30.5784,5743.0
2019-02-15 15:10:00,37.43,37.45,37.43,37.44,6076.0,30.5784,30.5948,30.5784,30.5866,6076.0
2019-02-15 15:15:00,37.44,37.44,37.38,37.4,7918.0,30.5866,30.5866,30.5376,30.5539,7918.0
2019-02-15 15:20:00,37.4,37.42,37.34,37.35,13235.0,30.5539,30.5703,30.5049,30.5131,13235.0
2019-02-15 15:25:00,37.36,37.4,37.34,37.39,8545.0,30.5212,30.5539,30.5049,30.5458,8545.0
2019-02-15 15:30:00,37.4,37.4,37.37,37.39,13549.0,30.5539,30.5539,30.5294,30.5458,13549.0
2019-02-15 15:35:00,37.39,37.4,37.35,37.36,13855.0,30.5458,30.5539,30.5131,30.5212,13855.0
2019-02-15 15:40:00,37.35,37.42,37.34,37.42,33650.0,30.5131,30.5703,30.5049,30.5703,33650.0
2019-02-15 15:45:00,37.43,37.48,37.43,37.44,24868.0,30.5784,30.6193,30.5784,30.5866,24868.0
2019-02-15 15:50:00,37.44,37.45,37.39,37.4,43277.0,30.5866,30.5948,30.5458,30.5539,43277.0
2019-02-15 15:55:00,37.4,37.41,37.35,37.4,104781.0,30.5539,30.5621,30.5131,30.5539,104781.0
2019-02-19 09:30:00,37.34,37.65,37.25,37.65,23219.0,30.5049,30.7582,30.4314,30.7582,23219.0
2019-02-19 09:35:00,37.7,37.95,37.61,37.77,53102.0,30.799,31.0032,30.7255,30.8562,53102.0
2019-02-19 09:40:00,37.77,37.91,37.72,37.78,21453.0,30.8562,30.9706,30.8153,30.8644,21453.0
2019-02-19 09:45:00,37.77,37.81,37.72,37.75,38083.0,30.8562,30.8889,30.8153,30.8399,38083.0
2019-02-19 09:50:00,37.74,37.91,37.72,37.73,51367.0,30.8317,30.9706,30.8153,30.8235,51367.0
2019-02-19 09:55:00,37.73,37.81,37.71,37.77,30196.0,30.8235,30.8889,30.8072,30.8562,30196.0
2019-02-19 10:00:00,37.77,37.8,37.63,37.66,15093.0,30.8562,30.8807,30.7418,30.7663,15093.0
2019-02-19 10:05:00,37.65,37.65,37.5,37.5,16576.0,30.7582,30.7582,30.6356,30.6356,16576.0
2019-02-19 10:10:00,37.51,37.55,37.47,37.54,10825.0,30.6438,30.6765,30.6111,30.6683,10825.0
2019-02-19 10:15:00,37.54,37.59,37.52,37.55,37827.0,30.6683,30.7091,30.652,30.6765,37827.0
2019-02-19 10:20:00,37.57,37.65,37.54,37.62,21348.0,30.6928,30.7582,30.6683,30.7336,21348.0
2019-02-19 10:25:00,37.61,37.72,37.61,37.7,13660.0,30.7255,30.8153,30.7255,30.799,13660.0
2019-02-19 10:30:00,37.7,37.71,37.66,37.68,9990.0,30.799,30.8072,30.7663,30.7827,9990.0
2019-02-19 10:35:00,37.69,37.71,37.59,37.63,11130.0,30.7908,30.8072,30.7091,30.7418,11130.0
2019-02-19 10:40:00,37.64,37.77,37.63,37.76,21604.0,30.75,30.8562,30.7418,30.848,21604.0
2019-02-19 10:45:00,37.77,37.82,37.77,37.8,13743.0,30.8562,30.897,30.8562,30.8807,13743.0
2019-02-19 10:50:00,37.8,37.87,37.78,37.86,23682.0,30.8807,30.9379,30.8644,30.9297,23682.0
2019-02-19 10:55:00,37.86,37.95,37.86,37.92,15593.0,30.9297,31.0032,30.9297,30.9787,15593.0
2019-02-19 11:00:00,37.92,38.04,37.92,38.0,21314.0,30.9787,31.0768,30.9787,31.0441,21314.0
2019-02-19 11:05:00,38.01,38.13,38.0,38.11,38741.0,31.0523,31.1503,31.0441,31.134,38741.0
2019-02-19 11:10:00,38.1,38.15,38.1,38.15,16000.0,31.1258,31.1666,31.1258,31.1666,16000.0
2019-02-19 11:15:00,38.15,38.16,38.03,38.07,15173.0,31.1666,31.1748,31.0686,31.1013,15173.0
2019-02-19 11:20:00,38.07,38.13,38.04,38.08,13031.0,31.1013,31.1503,31.0768,31.1094,13031.0
2019-02-19 11:25:00,38.09,38.09,37.97,37.99,19803.0,31.1176,31.1176,31.0196,31.0359,19803.0
2019-02-19 11:30:00,38.0,38.05,37.97,38.02,19127.0,31.0441,31.0849,31.0196,31.0604,19127.0
2019-02-19 11:35:00,38.04,38.18,38.02,38.16,34401.0,31.0768,31.1911,31.0604,31.1748,34401.0
2019-02-19 11:40:00,38.16,38.18,38.13,38.16,28647.0,31.1748,31.1911,31.1503,31.1748,28647.0
2019-02-19 11:45:00,38.16,38.23,38.12,38.13,22302.0,31.1748,31.232,31.1421,31.1503,22302.0
2019-02-19 11:50:00,38.12,38.13,38.03,38.08,12413.0,31.1421,31.1503,31.0686,31.1094,12413.0
2019-02-19 11:55:00,38.08,38.12,38.04,38.06,12448.0,31.1094,31.1421,31.0768,31.0931,12448.0
2019-02-19 12:00:00,38.06,38.08,38.04,38.08,8303.0,31.0931,31.1094,31.0768,31.1094,8303.0
2019-02-19 12:05:00,38.1,38.14,38.05,38.14,9669.0,31.1258,31.1585,31.0849,31.1585,9669.0
2019-02-19 12:10:00,38.14,38.2,38.11,38.13,13531.0,31.1585,31.2075,31.134,31.1503,13531.0
2019-02-19 12:15:00,38.14,38.17,38.12,38.16,15878.0,31.1585,31.183,31.1421,31.1748,15878.0
2019-02-19 12:20:00,38.16,38.17,38.08,38.11,17476.0,31.1748,31.183,31.1094,31.134,17476.0
2019-02-19 12:25:00,38.1,38.11,38.05,38.06,17332.0,31.1258,31.134,31.0849,31.0931,17332.0
2019-02-19 12:30:00,38.07,38.11,38.0,38.01,22022.0,31.1013,31.134,31.0441,31.0523,22022.0
2019-02-19 12:35:00,38.01,38.03,38.0,38.01,9131.0,31.0523,31.0686,31.0441,31.0523,9131.0
2019-02-19 12:40:00,38.0,38.04,38.0,38.04,6914.0,31.0441,31.0768,31.0441,31.0768,6914.0
2019-02-19 12:45:00,38.03,38.03,37.98,37.99,13949.0,31.0686,31.0686,31.0278,31.0359,13949.0
2019-02-19 12:50:00,37.99,38.11,37.98,38.09,13768.0,31.0359,31.134,31.0278,31.1176,13768.0
2019-02-19 12:55:00,38.09,38.09,38.07,38.07,6597.0,31.1176,31.1176,31.1013,31.1013,6597.0
2019-02-19 13:00:00,38.07,38.08,38.02,38.02,6630.0,31.1013,31.1094,31.0604,31.0604,6630.0
2019-02-19 13:05:00,38.03,38.04,37.99,38.02,18624.0,31.0686,31.0768,31.0359,31.0604,18624.0
2019-02-19 13:10:00,38.02,38.03,37.92,37.92,10386.0,31.0604,31.0686,30.9787,30.9787,10386.0
2019-02-19 13:15:00,37.93,37.96,37.89,37.9,9466.0,30.9869,31.0114,30.9542,30.9624,9466.0
2019-02-19 13:20:00,37.9,37.93,37.89,37.93,6170.0,30.9624,30.9869,30.9542,30.9869,6170.0
2019-02-19 13:25:00,37.94,37.96,37.92,37.95,7577.0,30.9951,31.0114,30.9787,31.0032,7577.0
2019-02-19 13:30:00,37.95,37.95,37.92,37.92,6906.0,31.0032,31.0032,30.9787,30.9787,6906.0
2019-02-19 13:35:00,37.93,37.97,37.92,37.97,4463.0,30.9869,31.0196,30.9787,31.0196,4463.0
2019-02-19 13:40:00,37.97,38.0,37.97,37.98,7626.0,31.0196,31.0441,31.0196,31.0278,7626.0
2019-02-19 13:45:00,37.98,37.98,37.94,37.95,8136.0,31.0278,31.0278,30.9951,31.0032,8136.0
2019-02-19 13:50:00,37.96,37.97,37.94,37.97,7898.0,31.0114,31.0196,30.9951,31.0196,7898.0
2019-02-19 13:55:00,37.97,38.01,37.95,37.95,12087.0,31.0196,31.0523,31.0032,31.0032,12087.0
2019-02-19 14:00:00,37.96,38.01,37.96,37.98,10907.0,31.0114,31.0523,31.0114,31.0278,10907.0
2019-02-19 14:05:00,37.97,37.98,37.87,37.87,16031.0,31.0196,31.0278,30.9379,30.9379,16031.0
2019-02-19 14:10:00,37.87,37.93,37.87,37.92,9755.0,30.9379,30.9869,30.9379,30.9787,9755.0
2019-02-19 14:15:00,37.91,37.97,37.91,37.96,9377.0,30.9706,31.0196,30.9706,31.0114,9377.0
2019-02-19 14:20:00,37.95,38.0,37.93,38.0,7433.0,31.0032,31.0441,30.9869,31.0441,7433.0
2019-02-19 14:25:00,38.0,38.03,37.99,38.02,4795.0,31.0441,31.0686,31.0359,31.0604,4795.0
2019-02-19 14:30:00,38.03,38.03,37.95,37.98,13181.0,31.0686,31.0686,31.0032,31.0278,13181.0
2019-02-19 14:35:00,37.98,38.02,37.98,38.01,6008.0,31.0278,31.0604,31.0278,31.0523,6008.0
2019-02-19 14:40:00,38.01,38.01,37.98,37.99,8684.0,31.0523,31.0523,31.0278,31.0359,8684.0
2019-02-19 14:45:00,37.98,38.01,37.97,37.98,17458.0,31.0278,31.0523,31.0196,31.0278,17458.0
2019-02-19 14:50:00,37.99,38.01,37.96,38.01,17447.0,31.0359,31.0523,31.0114,31.0523,17447.0
2019-02-19 14:55:00,38.01,38.1,37.99,38.07,21252.0,31.0523,31.1258,31.0359,31.1013,21252.0
2019-02-19 15:00:00,38.07,38.09,38.05,38.08,11818.0,31.1013,31.1176,31.0849,31.1094,11818.0
2019-02-19 15:05:00,38.09,38.09,38.07,38.07,11960.0,31.1176,31.1176,31.1013,31.1013,11960.0
2019-02-19 15:10:00,38.08,38.08,38.02,38.08,30547.0,31.1094,31.1094,31.0604,31.1094,30547.0
2019-02-19 15:15:00,38.08,38.09,38.06,38.06,15214.0,31.1094,31.1176,31.0931,31.0931,15214.0
2019-02-19 15:20:00,38.06,38.08,38.03,38.07,13069.0,31.0931,31.1094,31.0686,31.1013,13069.0
2019-02-19 15:25:00,38.07,38.08,38.04,38.05,15393.0,31.1013,31.1094,31.0768,31.0849,15393.0
2019-02-19 15:30:00,38.04,38.05,37.99,37.99,47878.0,31.0768,31.0849,31.0359,31.0359,47878.0
2019-02-19 15:35:00,38.0,38.0,37.93,37.94,57751.0,31.0441,31.0441,30.9869,30.9951,57751.0
2019-02-19 15:40:00,37.94,38.0,37.93,38.0,25145.0,30.9951,31.0441,30.9869,31.0441,25145.0
2019-02-19 15:45:00,38.0,38.0,37.89,37.94,57595.0,31.0441,31.0441,30.9542,30.9951,57595.0
2019-02-19 15:50:00,37.94,37.94,37.88,37.88,42337.0,30.9951,30.9951,30.9461,30.9461,42337.0
2019-02-19 15:55:00,37.88,37.9,37.86,37.9,99555.0,30.9461,30.9624,30.9297,30.9624,99555.0
2019-02-20 09:30:00,38.01,38.01,37.67,37.8,18052.0,31.0523,31.0523,30.7745,30.8807,18052.0
2019-02-20 09:35:00,37.82,37.96,37.82,37.92,7685.0,30.897,31.0114,30.897,30.9787,7685.0
2019-02-20 09:40:00,37.86,37.89,37.7,37.86,11018.0,30.9297,30.9542,30.799,30.9297,11018.0
2019-02-20 09:45:00,37.85,37.95,37.8,37.89,21516.0,30.9215,31.0032,30.8807,30.9542,21516.0
2019-02-20 09:50:00,37.92,38.05,37.92,37.98,11980.0,30.9787,31.0849,30.9787,31.0278,11980.0
2019-02-20 09:55:00,37.96,37.97,37.83,37.83,3539.0,31.0114,31.0196,30.9052,30.9052,3539.0
2019-02-20 10:00:00,37.8,37.83,37.69,37.76,14403.0,30.8807,30.9052,30.7908,30.848,14403.0
2019-02-20 10:05:00,37.8,37.9,37.74,37.81,35601.0,30.8807,30.9624,30.8317,30.8889,35601.0
2019-02-20 10:10:00,37.8,37.83,37.64,37.72,12503.0,30.8807,30.9052,30.75,30.8153,12503.0
2019-02-20 10:15:00,37.69,37.81,37.66,37.77,6232.0,30.7908,30.8889,30.7663,30.8562,6232.0
2019-02-20 10:20:00,37.77,37.85,37.74,37.84,9621.0,30.8562,30.9215,30.8317,30.9134,9621.0
2019-02-20 10:25:00,37.81,37.89,37.8,37.86,4093.0,30.8889,30.9542,30.8807,30.9297,4093.0
2019-02-20 10:30:00,37.87,37.9,37.85,37.87,7613.0,30.9379,30.9624,30.9215,30.9379,7613.0
2019-02-20 10:35:00,37.86,37.89,37.84,37.86,6835.0,30.9297,30.9542,30.9134,30.9297,6835.0
2019-02-20 10:40:00,37.88,37.89,37.81,37.89,6644.0,30.9461,30.9542,30.8889,30.9542,6644.0
2019-02-20 10:45:00,37.9,37.96,37.86,37.92,6406.0,30.9624,31.0114,30.9297,30.9787,6406.0
2019-02-20 10:50:00,37.93,37.97,37.91,37.95,6556.0,30.9869,31.0196,30.9706,31.0032,6556.0
2019-02-20 10:55:00,37.94,37.94,37.88,37.91,4161.0,30.9951,30.9951,30.9461,30.9706,4161.0
2019-02-20 11:00:00,37.91,37.99,37.88,37.99,9059.0,30.9706,31.0359,30.9461,31.0359,9059.0
2019-02-20 11:05:00,37.97,38.01,37.96,37.99,6338.0,31.0196,31.0523,31.0114,31.0359,6338.0
2019-02-20 11:10:00,38.0,38.04,37.97,37.98,9560.0,31.0441,31.0768,31.0196,31.0278,9560.0
2019-02-20 11:15:00,37.98,38.01,37.97,37.98,8945.0,31.0278,31.0523,31.0196,31.0278,8945.0
2019-02-20 11:20:00,38.0,38.01,37.95,37.96,8567.0,31.0441,31.0523,31.0032,31.0114,8567.0
2019-02-20 11:25:00,37.97,38.03,37.95,37.97,10934.0,31.0196,31.0686,31.0032,31.0196,10934.0
2019-02-20 11:30:00,37.97,38.0,37.96,37.99,6300.0,31.0196,31.0441,31.0114,31.0359,6300.0
2019-02-20 11:35:00,37.99,38.01,37.96,38.0,7034.0,31.0359,31.0523,31.0114,31.0441,7034.0
2019-02-20 11:40:00,38.01,38.05,37.98,38.05,10212.0,31.0523,31.0849,31.0278,31.0849,10212.0
2019-02-20 11:45:00,38.05,38.1,38.02,38.06,16597.0,31.0849,31.1258,31.0604,31.0931,16597.0
2019-02-20 11:50:00,38.06,38.14,38.04,38.1,18170.0,31.0931,31.1585,31.0768,31.1258,18170.0
2019-02-20 11:55:00,38.11,38.15,38.09,38.09,4409.0,31.134,31.1666,31.1176,31.1176,4409.0
2019-02-20 12:00:00,38.09,38.12,38.08,38.11,5592.0,31.1176,31.1421,31.1094,31.134,5592.0
2019-02-20 12:05:00,38.12,38.12,38.07,38.12,5421.0,31.1421,31.1421,31.1013,31.1421,5421.0
2019-02-20 12:10:00,38.1,38.14,38.09,38.14,3320.0,31.1258,31.1585,31.1176,31.1585,3320.0
2019-02-20 12:15:00,38.15,38.22,38.14,38.19,12203.0,31.1666,31.2238,31.1585,31.1993,12203.0
2019-02-20 12:20:00,38.2,38.21,38.15,38.17,6465.0,31.2075,31.2157,31.1666,31.183,6465.0
2019-02-20 12:25:00,38.17,38.18,38.14,38.14,7834.0,31.183,31.1911,31.1585,31.1585,7834.0
2019-02-20 12:30:00,38.14,38.18,38.12,38.13,6793.0,31.1585,31.1911,31.1421,31.1503,6793.0
2019-02-20 12:35:00,38.13,38.17,38.12,38.15,11219.0,31.1503,31.183,31.1421,31.1666,11219.0
2019-02-20 12:40:00,38.16,38.18,38.15,38.17,5657.0,31.1748,31.1911,31.1666,31.183,5657.0
2019-02-20 12:45:00,38.18,38.25,38.14,38.21,17312.0,31.1911,31.2483,31.1585,31.2157,17312.0
2019-02-20 12:50:00,38.22,38.22,38.18,38.2,16914.0,31.2238,31.2238,31.1911,31.2075,16914.0
2019-02-20 12:55:00,38.21,38.26,38.2,38.25,25047.0,31.2157,31.2565,31.2075,31.2483,25047.0
2019-02-20 13:00:00,38.25,38.3,38.22,38.3,12281.0,31.2483,31.2892,31.2238,31.2892,12281.0
2019-02-20 13:05:00,38.28,38.32,38.26,38.29,8263.0,31.2728,31.3055,31.2565,31.281,8263.0
2019-02-20 13:10:00,38.3,38.35,38.28,38.34,11072.0,31.2892,31.33,31.2728,31.3219,11072.0
2019-02-20 13:15:00,38.33,38.38,38.32,38.38,10740.0,31.3137,31.3545,31.3055,31.3545,10740.0
2019-02-20 13:20:00,38.38,38.48,38.38,38.45,25556.0,31.3545,31.4362,31.3545,31.4117,25556.0
2019-02-20 13:25:00,38.46,38.55,38.45,38.53,22136.0,31.4199,31.4934,31.4117,31.4771,22136.0
2019-02-20 13:30:00,38.54,38.54,38.4,38.4,14865.0,31.4852,31.4852,31.3709,31.3709,14865.0
2019-02-20 13:35:00,38.4,38.42,38.39,38.41,6363.0,31.3709,31.3872,31.3627,31.379,6363.0
2019-02-20 13:40:00,38.4,38.5,38.39,38.48,13471.0,31.3709,31.4526,31.3627,31.4362,13471.0
2019-02-20 13:45:00,38.48,38.5,38.45,38.45,4988.0,31.4362,31.4526,31.4117,31.4117,4988.0
2019-02-20 13:50:00,38.44,38.53,38.43,38.53,4385.0,31.4035,31.4771,31.3954,31.4771,4385.0
2019-02-20 13:55:00,38.53,38.53,38.42,38.43,11200.0,31.4771,31.4771,31.3872,31.3954,11200.0
2019-02-20 14:00:00,38.41,38.43,38.36,38.39,19997.0,31.379,31.3954,31.3382,31.3627,19997.0
2019-02-20 14:05:00,38.37,38.46,38.37,38.38,7255.0,31.3464,31.4199,31.3464,31.3545,7255.0
2019-02-20 14:10:00,38.39,38.4,38.35,38.4,6763.0,31.3627,31.3709,31.33,31.3709,6763.0
2019-02-20 14:15:00,38.42,38.43,38.32,38.34,12918.0,31.3872,31.3954,31.3055,31.3219,12918.0
2019-02-20 14:20:00,38.33,38.34,38.21,38.22,20871.0,31.3137,31.3219,31.2157,31.2238,20871.0
2019-02-20 14:25:00,38.23,38.29,38.21,38.29,10073.0,31.232,31.281,31.2157,31.281,10073.0
2019-02-20 14:30:00,38.29,38.31,38.27,38.3,10611.0,31.281,31.2973,31.2647,31.2892,10611.0
2019-02-20 14:35:00,38.3,38.36,38.28,38.28,14690.0,31.2892,31.3382,31.2728,31.2728,14690.0
2019-02-20 14:40:00,38.29,38.29,38.25,38.27,6655.0,31.281,31.281,31.2483,31.2647,6655.0
2019-02-20 14:45:00,38.28,38.31,38.27,38.29,8053.0,31.2728,31.2973,31.2647,31.281,8053.0
2019-02-20 14:50:00,38.29,38.3,38.26,38.3,6752.0,31.281,31.2892,31.2565,31.2892,6752.0
2019-02-20 14:55:00,38.29,38.31,38.27,38.3,7540.0,31.281,31.2973,31.2647,31.2892,7540.0
2019-02-20 15:00:00,38.29,38.29,38.25,38.27,7899.0,31.281,31.281,31.2483,31.2647,7899.0
2019-02-20 15:05:00,38.27,38.28,38.25,38.27,5560.0,31.2647,31.2728,31.2483,31.2647,5560.0
2019-02-20 15:10:00,38.28,38.31,38.27,38.27,9134.0,31.2728,31.2973,31.2647,31.2647,9134.0
2019-02-20 15:15:00,38.27,38.34,38.27,38.33,11638.0,31.2647,31.3219,31.2647,31.3137,11638.0
2019-02-20 15:20:00,38.33,38.34,38.31,38.32,9301.0,31.3137,31.3219,31.2973,31.3055,9301.0
2019-02-20 15:25:00,38.32,38.41,38.32,38.37,17129.0,31.3055,31.379,31.3055,31.3464,17129.0
2019-02-20 15:30:00,38.37,38.39,38.35,38.36,20397.0,31.3464,31.3627,31.33,31.3382,20397.0
2019-02-20 15:35:00,38.36,38.38,38.34,38.37,17790.0,31.3382,31.3545,31.3219,31.3464,17790.0
2019-02-20 15:40:00,38.36,38.4,38.35,38.36,22611.0,31.3382,31.3709,31.33,31.3382,22611.0
2019-02-20 15:45:00,38.36,38.37,38.3,38.32,36894.0,31.3382,31.3464,31.2892,31.3055,36894.0
2019-02-20 15:50:00,38.32,38.32,38.27,38.3,44982.0,31.3055,31.3055,31.2647,31.2892,44982.0
2019-02-20 15:55:00,38.29,38.3,38.15,38.17,201064.0,31.281,31.2892,31.1666,31.183,201064.0
2019-02-21 09:30:00,37.86,37.93,37.78,37.79,21038.0,30.9297,30.9869,30.8644,30.8725,21038.0
2019-02-21 09:35:00,37.82,37.99,37.74,37.99,3699.0,30.897,31.0359,30.8317,31.0359,3699.0
2019-02-21 09:40:00,37.99,38.1,37.97,38.09,6309.0,31.0359,31.1258,31.0196,31.1176,6309.0
2019-02-21 09:45:00,38.04,38.28,38.02,38.26,15145.0,31.0768,31.2728,31.0604,31.2565,15145.0
2019-02-21 09:50:00,38.19,38.22,38.07,38.15,4645.0,31.1993,31.2238,31.1013,31.1666,4645.0
2019-02-21 09:55:00,38.12,38.19,38.08,38.1,10895.0,31.1421,31.1993,31.1094,31.1258,10895.0
2019-02-21 10:00:00,38.09,38.11,37.99,38.11,4345.0,31.1176,31.134,31.0359,31.134,4345.0
2019-02-21 10:05:00,38.13,38.25,38.09,38.16,15962.0,31.1503,31.2483,31.1176,31.1748,15962.0
2019-02-21 10:10:00,38.14,38.17,38.07,38.13,8273.0,31.1585,31.183,31.1013,31.1503,8273.0
2019-02-21 10:15:00,38.13,38.23,38.1,38.21,8115.0,31.1503,31.232,31.1258,31.2157,8115.0
2019-02-21 10:20:00,38.23,38.25,38.18,38.23,8732.0,31.232,31.2483,31.1911,31.232,8732.0
2019-02-21 10:25:00,38.21,38.21,38.1,38.12,10379.0,31.2157,31.2157,31.1258,31.1421,10379.0
2019-02-21 10:30:00,38.11,38.12,37.99,37.99,12100.0,31.134,31.1421,31.0359,31.0359,12100.0
2019-02-21 10:35:00,37.99,38.04,37.97,38.03,7116.0,31.0359,31.0768,31.0196,31.0686,7116.0
2019-02-21 10:40:00,38.03,38.05,37.96,38.05,9295.0,31.0686,31.0849,31.0114,31.0849,9295.0
2019-02-21 10:45:00,38.06,38.07,38.0,38.01,6517.0,31.0931,31.1013,31.0441,31.0523,6517.0
2019-02-21 10:50:00,38.0,38.01,37.92,37.97,64352.0,31.0441,31.0523,30.9787,31.0196,64352.0
2019-02-21 10:55:00,37.96,37.96,37.81,37.81,15826.0,31.0114,31.0114,30.8889,30.8889,15826.0
2019-02-21 11:00:00,37.81,37.95,37.8,37.95,11386.0,30.8889,31.0032,30.8807,31.0032,11386.0
2019-02-21 11:05:00,37.96,37.99,37.9,37.92,5099.0,31.0114,31.0359,30.9624,30.9787,5099.0
2019-02-21 11:10:00,37.94,37.95,37.91,37.95,5406.0,30.9951,31.0032,30.9706,31.0032,5406.0
2019-02-21 11:15:00,37.95,37.97,37.93,37.94,9676.0,31.0032,31.0196,30.9869,30.9951,9676.0
2019-02-21 11:20:00,37.93,37.94,37.89,37.9,4765.0,30.9869,30.9951,30.9542,30.9624,4765.0
2019-02-21 11:25:00,37.9,37.94,37.89,37.91,8780.0,30.9624,30.9951,30.9542,30.9706,8780.0
2019-02-21 11:30:00,37.91,37.98,37.91,37.98,9917.0,30.9706,31.0278,30.9706,31.0278,9917.0
2019-02-21 11:35:00,37.98,38.01,37.95,37.96,5601.0,31.0278,31.0523,31.0032,31.0114,5601.0
2019-02-21 11:40:00,37.97,38.01,37.96,37.96,9050.0,31.0196,31.0523,31.0114,31.0114,9050.0
2019-02-21 11:45:00,37.95,37.98,37.95,37.97,7344.0,31.0032,31.0278,31.0032,31.0196,7344.0
2019-02-21 11:50:00,37.97,38.0,37.95,37.99,9037.0,31.0196,31.0441,31.0032,31.0359,9037.0
2019-02-21 11:55:00,37.97,38.02,37.93,38.01,15850.0,31.0196,31.0604,30.9869,31.0523,15850.0
2019-02-21 12:00:00,38.0,38.05,37.97,37.99,8960.0,31.0441,31.0849,31.0196,31.0359,8960.0
2019-02-21 12:05:00,38.0,38.05,37.99,38.05,3275.0,31.0441,31.0849,31.0359,31.0849,3275.0
2019-02-21 12:10:00,38.04,38.04,38.0,38.02,7317.0,31.0768,31.0768,31.0441,31.0604,7317.0
2019-02-21 12:15:00,38.02,38.05,38.0,38.0,20621.0,31.0604,31.0849,31.0441,31.0441,20621.0
2019-02-21 12:20:00,38.0,38.05,37.97,38.02,9448.0,31.0441,31.0849,31.0196,31.0604,9448.0
2019-02-21 12:25:00,38.02,38.02,37.94,37.95,30821.0,31.0604,31.0604,30.9951,31.0032,30821.0
2019-02-21 12:30:00,37.96,38.04,37.96,38.02,8003.0,31.0114,31.0768,31.0114,31.0604,8003.0
2019-02-21 12:35:00,38.03,38.06,38.01,38.05,11714.0,31.0686,31.0931,31.0523,31.0849,11714.0
2019-02-21 12:40:00,38.07,38.08,38.05,38.06,4698.0,31.1013,31.1094,31.0849,31.0931,4698.0
2019-02-21 12:45:00,38.07,38.08,38.04,38.06,8055.0,31.1013,31.1094,31.0768,31.0931,8055.0
2019-02-21 12:50:00,38.07,38.13,38.07,38.13,8808.0,31.1013,31.1503,31.1013,31.1503,8808.0
2019-02-21 12:55:00,38.13,38.15,38.1,38.13,3541.0,31.1503,31.1666,31.1258,31.1503,3541.0
2019-02-21 13:00:00,38.15,38.16,38.12,38.16,7145.0,31.1666,31.1748,31.1421,31.1748,7145.0
2019-02-21 13:05:00,38.16,38.17,38.14,38.15,4621.0,31.1748,31.183,31.1585,31.1666,4621.0
2019-02-21 13:10:00,38.15,38.19,38.14,38.19,5744.0,31.1666,31.1993,31.1585,31.1993,5744.0
2019-02-21 13:15:00,38.19,38.21,38.18,38.2,2500.0,31.1993,31.2157,31.1911,31.2075,2500.0
2019-02-21 13:20:00,38.21,38.23,38.17,38.19,7306.0,31.2157,31.232,31.183,31.1993,7306.0
2019-02-21 13:25:00,38.19,38.19,38.15,38.15,5102.0,31.1993,31.1993,31.1666,31.1666,5102.0
2019-02-21 13:30:00,38.15,38.17,38.14,38.15,5223.0,31.1666,31.183,31.1585,31.1666,5223.0
2019-02-21 13:35:00,38.16,38.18,38.15,38.16,4965.0,31.1748,31.1911,31.1666,31.1748,4965.0
2019-02-21 13:40:00,38.16,38.18,38.15,38.18,5400.0,31.1748,31.1911,31.1666,31.1911,5400.0
2019-02-21 13:45:00,38.16,38.18,38.13,38.14,4490.0,31.1748,31.1911,31.1503,31.1585,4490.0
2019-02-21 13:50:00,38.15,38.16,38.11,38.14,5779.0,31.1666,31.1748,31.134,31.1585,5779.0
2019-02-21 13:55:00,38.14,38.18,38.14,38.18,5906.0,31.1585,31.1911,31.1585,31.1911,5906.0
2019-02-21 14:00:00,38.18,38.19,38.17,38.18,6967.0,31.1911,31.1993,31.183,31.1911,6967.0
2019-02-21 14:05:00,38.18,38.2,38.13,38.13,9151.0,31.1911,31.2075,31.1503,31.1503,9151.0
2019-02-21 14:10:00,38.14,38.15,38.11,38.12,6644.0,31.1585,31.1666,31.134,31.1421,6644.0
2019-02-21 14:15:00,38.11,38.13,38.07,38.08,5664.0,31.134,31.1503,31.1013,31.1094,5664.0
2019-02-21 14:20:00,38.07,38.07,38.01,38.02,9248.0,31.1013,31.1013,31.0523,31.0604,9248.0
2019-02-21 14:25:00,38.01,38.05,37.97,38.02,19735.0,31.0523,31.0849,31.0196,31.0604,19735.0
2019-02-21 14:30:00,38.0,38.01,37.91,37.91,12539.0,31.0441,31.0523,30.9706,30.9706,12539.0
2019-02-21 14:35:00,37.9,37.91,37.88,37.89,8182.0,30.9624,30.9706,30.9461,30.9542,8182.0
2019-02-21 14:40:00,37.89,37.89,37.86,37.88,8067.0,30.9542,30.9542,30.9297,30.9461,8067.0
2019-02-21 14:45:00,37.87,37.88,37.8,37.8,10818.0,30.9379,30.9461,30.8807,30.8807,10818.0
2019-02-21 14:50:00,37.81,37.81,37.74,37.77,20442.0,30.8889,30.8889,30.8317,30.8562,20442.0
2019-02-21 14:55:00,37.77,37.79,37.75,37.77,9224.0,30.8562,30.8725,30.8399,30.8562,9224.0
2019-02-21 15:00:00,37.77,37.8,37.74,37.74,15205.0,30.8562,30.8807,30.8317,30.8317,15205.0
2019-02-21 15:05:00,37.74,37.8,37.74,37.79,12959.0,30.8317,30.8807,30.8317,30.8725,12959.0
2019-02-21 15:10:00,37.79,37.8,37.77,37.79,8212.0,30.8725,30.8807,30.8562,30.8725,8212.0
2019-02-21 15:15:00,37.8,37.82,37.79,37.8,14702.0,30.8807,30.897,30.8725,30.8807,14702.0
2019-02-21 15:20:00,37.81,37.84,37.81,37.83,11052.0,30.8889,30.9134,30.8889,30.9052,11052.0
2019-02-21 15:25:00,37.84,37.84,37.76,37.78,23652.0,30.9134,30.9134,30.848,30.8644,23652.0
2019-02-21 15:30:00,37.78,37.78,37.71,37.72,24482.0,30.8644,30.8644,30.8072,30.8153,24482.0
2019-02-21 15:35:00,37.73,37.77,37.71,37.76,25545.0,30.8235,30.8562,30.8072,30.848,25545.0
2019-02-21 15:40:00,37.77,37.8,37.74,37.79,27588.0,30.8562,30.8807,30.8317,30.8725,27588.0
2019-02-21 15:45:00,37.8,37.84,37.79,37.83,29621.0,30.8807,30.9134,30.8725,30.9052,29621.0
2019-02-21 15:50:00,37.83,37.86,37.82,37.85,45642.0,30.9052,30.9297,30.897,30.9215,45642.0
2019-02-21 15:55:00,37.86,37.9,37.84,37.88,86438.0,30.9297,30.9624,30.9134,30.9461,86438.0
2019-02-22 09:30:00,38.07,38.07,37.81,37.81,9147.0,31.1013,31.1013,30.8889,30.8889,9147.0
2019-02-22 09:35:00,37.83,38.29,37.8,38.29,20971.0,30.9052,31.281,30.8807,31.281,20971.0
2019-02-22 09:40:00,38.27,38.29,38.02,38.02,18395.0,31.2647,31.281,31.0604,31.0604,18395.0
2019-02-22 09:45:00,38.02,38.19,38.02,38.16,10442.0,31.0604,31.1993,31.0604,31.1748,10442.0
2019-02-22 09:50:00,38.08,38.16,38.08,38.16,4700.0,31.1094,31.1748,31.1094,31.1748,4700.0
2019-02-22 09:55:00,38.13,38.13,37.98,37.98,11161.0,31.1503,31.1503,31.0278,31.0278,11161.0
2019-02-22 10:00:00,37.98,38.11,37.94,38.01,12419.0,31.0278,31.134,30.9951,31.0523,12419.0
2019-02-22 10:05:00,38.0,38.14,38.0,38.08,8888.0,31.0441,31.1585,31.0441,31.1094,8888.0
2019-02-22 10:10:00,38.09,38.15,38.05,38.12,22295.0,31.1176,31.1666,31.0849,31.1421,22295.0
2019-02-22 10:15:00,38.1,38.2,38.09,38.12,8563.0,31.1258,31.2075,31.1176,31.1421,8563.0
2019-02-22 10:20:00,38.1,38.11,37.95,37.95,14583.0,31.1258,31.134,31.0032,31.0032,14583.0
2019-02-22 10:25:00,37.95,37.99,37.9,37.96,13424.0,31.0032,31.0359,30.9624,31.0114,13424.0
2019-02-22 10:30:00,37.95,38.03,37.94,38.0,11373.0,31.0032,31.0686,30.9951,31.0441,11373.0
2019-02-22 10:35:00,38.0,38.06,37.97,38.02,15074.0,31.0441,31.0931,31.0196,31.0604,15074.0
2019-02-22 10:40:00,38.02,38.14,38.02,38.14,11881.0,31.0604,31.1585,31.0604,31.1585,11881.0
2019-02-22 10:45:00,38.15,38.16,38.07,38.08,12716.0,31.1666,31.1748,31.1013,31.1094,12716.0
2019-02-22 10:50:00,38.1,38.1,37.99,38.04,12369.0,31.1258,31.1258,31.0359,31.0768,12369.0
2019-02-22 10:55:00,38.05,38.07,38.04,38.05,5510.0,31.0849,31.1013,31.0768,31.0849,5510.0
2019-02-22 11:00:00,38.07,38.11,38.06,38.1,9606.0,31.1013,31.134,31.0931,31.1258,9606.0
2019-02-22 11:05:00,38.12,38.18,38.09,38.18,7454.0,31.1421,31.1911,31.1176,31.1911,7454.0
2019-02-22 11:10:00,38.17,38.2,38.15,38.15,31861.0,31.183,31.2075,31.1666,31.1666,31861.0
2019-02-22 11:15:00,38.15,38.19,38.09,38.19,9597.0,31.1666,31.1993,31.1176,31.1993,9597.0
2019-02-22 11:20:00,38.18,38.2,38.16,38.19,11450.0,31.1911,31.2075,31.1748,31.1993,11450.0
2019-02-22 11:25:00,38.2,38.21,38.18,38.2,9347.0,31.2075,31.2157,31.1911,31.2075,9347.0
2019-02-22 11:30:00,38.18,38.19,38.17,38.19,9842.0,31.1911,31.1993,31.183,31.1993,9842.0
2019-02-22 11:35:00,38.2,38.27,38.15,38.15,127594.0,31.2075,31.2647,31.1666,31.1666,127594.0
2019-02-22 11:40:00,38.16,38.16,38.06,38.07,7860.0,31.1748,31.1748,31.0931,31.1013,7860.0
2019-02-22 11:45:00,38.08,38.13,38.08,38.11,6279.0,31.1094,31.1503,31.1094,31.134,6279.0
2019-02-22 11:50:00,38.1,38.12,38.09,38.1,29218.0,31.1258,31.1421,31.1176,31.1258,29218.0
2019-02-22 11:55:00,38.1,38.17,38.1,38.17,12388.0,31.1258,31.183,31.1258,31.183,12388.0
2019-02-22 12:00:00,38.17,38.21,38.17,38.2,9004.0,31.183,31.2157,31.183,31.2075,9004.0
2019-02-22 12:05:00,38.2,38.23,38.2,38.22,6153.0,31.2075,31.232,31.2075,31.2238,6153.0
2019-02-22 12:10:00,38.22,38.24,38.22,38.23,4300.0,31.2238,31.2402,31.2238,31.232,4300.0
2019-02-22 12:15:00,38.23,38.23,38.11,38.11,17127.0,31.232,31.232,31.134,31.134,17127.0
2019-02-22 12:20:00,38.11,38.12,38.08,38.09,8511.0,31.134,31.1421,31.1094,31.1176,8511.0
2019-02-22 12:25:00,38.08,38.08,37.95,37.98,42073.0,31.1094,31.1094,31.0032,31.0278,42073.0
2019-02-22 12:30:00,37.98,38.06,37.98,38.04,29793.0,31.0278,31.0931,31.0278,31.0768,29793.0
2019-02-22 12:35:00,38.03,38.04,37.93,37.93,14893.0,31.0686,31.0768,30.9869,30.9869,14893.0
2019-02-22 12:40:00,37.94,37.94,37.89,37.89,9312.0,30.9951,30.9951,30.9542,30.9542,9312.0
2019-02-22 12:45:00,37.91,37.92,37.89,37.91,12354.0,30.9706,30.9787,30.9542,30.9706,12354.0
2019-02-22 12:50:00,37.91,37.91,37.77,37.82,24655.0,30.9706,30.9706,30.8562,30.897,24655.0
2019-02-22 12:55:00,37.82,37.86,37.82,37.85,8105.0,30.897,30.9297,30.897,30.9215,8105.0
2019-02-22 13:00:00,37.84,37.87,37.82,37.84,7567.0,30.9134,30.9379,30.897,30.9134,7567.0
2019-02-22 13:05:00,37.85,37.86,37.82,37.85,10175.0,30.9215,30.9297,30.897,30.9215,10175.0
2019-02-22 13:10:00,37.86,37.88,37.83,37.84,6000.0,30.9297,30.9461,30.9052,30.9134,6000.0
2019-02-22 13:15:00,37.83,37.87,37.83,37.83,12882.0,30.9052,30.9379,30.9052,30.9052,12882.0
2019-02-22 13:20:00,37.82,37.83,37.79,37.79,7716.0,30.897,30.9052,30.8725,30.8725,7716.0
2019-02-22 13:25:00,37.8,37.87,37.8,37.87,10522.0,30.8807,30.9379,30.8807,30.9379,10522.0
2019-02-22 13:30:00,37.87,37.9,37.84,37.9,8834.0,30.9379,30.9624,30.9134,30.9624,8834.0
2019-02-22 13:35:00,37.91,37.91,37.88,37.88,9127.0,30.9706,30.9706,30.9461,30.9461,9127.0
2019-02-22 13:40:00,37.88,37.89,37.83,37.83,19665.0,30.9461,30.9542,30.9052,30.9052,19665.0
2019-02-22 13:45:00,37.84,37.86,37.83,37.85,6213.0,30.9134,30.9297,30.9052,30.9215,6213.0
2019-02-22 13:50:00,37.85,37.86,37.83,37.83,9667.0,30.9215,30.9297,30.9052,30.9052,9667.0
2019-02-22 13:55:00,37.82,37.83,37.75,37.76,31028.0,30.897,30.9052,30.8399,30.848,31028.0
2019-02-22 14:00:00,37.77,37.77,37.68,37.71,20693.0,30.8562,30.8562,30.7827,30.8072,20693.0
2019-02-22 14:05:00,37.72,37.75,37.7,37.75,11315.0,30.8153,30.8399,30.799,30.8399,11315.0
2019-02-22 14:10:00,37.77,37.78,37.73,37.77,12061.0,30.8562,30.8644,30.8235,30.8562,12061.0
2019-02-22 14:15:00,37.76,37.81,37.76,37.81,6212.0,30.848,30.8889,30.848,30.8889,6212.0
2019-02-22 14:20:00,37.82,37.83,37.8,37.8,10977.0,30.897,30.9052,30.8807,30.8807,10977.0
2019-02-22 14:25:00,37.79,37.81,37.78,37.8,6345.0,30.8725,30.8889,30.8644,30.8807,6345.0
2019-02-22 14:30:00,37.8,37.81,37.79,37.81,7768.0,30.8807,30.8889,30.8725,30.8889,7768.0
2019-02-22 14:35:00,37.81,37.82,37.76,37.79,13012.0,30.8889,30.897,30.848,30.8725,13012.0
2019-02-22 14:40:00,37.79,37.8,37.74,37.77,9763.0,30.8725,30.8807,30.8317,30.8562,9763.0
2019-02-22 14:45:00,37.77,37.8,37.76,37.77,8751.0,30.8562,30.8807,30.848,30.8562,8751.0
2019-02-22 14:50:00,37.77,37.84,37.77,37.81,10506.0,30.8562,30.9134,30.8562,30.8889,10506.0
2019-02-22 14:55:00,37.82,37.9,37.82,37.89,8100.0,30.897,30.9624,30.897,30.9542,8100.0
2019-02-22 15:00:00,37.88,37.88,37.79,37.84,19032.0,30.9461,30.9461,30.8725,30.9134,19032.0
2019-02-22 15:05:00,37.83,37.86,37.81,37.85,9042.0,30.9052,30.9297,30.8889,30.9215,9042.0
2019-02-22 15:10:00,37.84,37.87,37.84,37.86,10221.0,30.9134,30.9379,30.9134,30.9297,10221.0
2019-02-22 15:15:00,37.86,37.92,37.85,37.92,12721.0,30.9297,30.9787,30.9215,30.9787,12721.0
2019-02-22 15:20:00,37.93,37.93,37.91,37.92,5318.0,30.9869,30.9869,30.9706,30.9787,5318.0
2019-02-22 15:25:00,37.91,38.01,37.91,38.01,18284.0,30.9706,31.0523,30.9706,31.0523,18284.0
2019-02-22 15:30:00,38.01,38.01,37.94,37.95,21807.0,31.0523,31.0523,30.9951,31.0032,21807.0
2019-02-22 15:35:00,37.96,37.98,37.92,37.94,17599.0,31.0114,31.0278,30.9787,30.9951,17599.0
2019-02-22 15:40:00,37.95,38.0,37.94,37.99,26793.0,31.0032,31.0441,30.9951,31.0359,26793.0
2019-02-22 15:45:00,38.0,38.01,37.96,37.98,38930.0,31.0441,31.0523,31.0114,31.0278,38930.0
2019-02-22 15:50:00,37.99,38.02,37.98,37.98,54026.0,31.0359,31.0604,31.0278,31.0278,54026.0
2019-02-22 15:55:00,37.99,38.01,37.94,37.97,139255.0,31.0359,31.0523,30.9951,31.0196,139255.0
2019-02-25 09:30:00,38.22,38.22,37.93,37.95,12495.0,31.2238,31.2238,30.9869,31.0032,12495.0
2019-02-25 09:35:00,37.95,38.13,37.93,38.1,3785.0,31.0032,31.1503,30.9869,31.1258,3785.0
2019-02-25 09:40:00,37.95,38.05,37.91,37.94,7566.0,31.0032,31.0849,30.9706,30.9951,7566.0
2019-02-25 09:45:00,37.86,38.01,37.86,37.99,9914.0,30.9297,31.0523,30.9297,31.0359,9914.0
2019-02-25 09:50:00,37.97,38.01,37.97,38.0,5210.0,31.0196,31.0523,31.0196,31.0441,5210.0
2019-02-25 09:55:00,37.99,38.03,37.97,37.99,20108.0,31.0359,31.0686,31.0196,31.0359,20108.0
2019-02-25 10:00:00,37.99,38.01,37.93,38.0,16724.0,31.0359,31.0523,30.9869,31.0441,16724.0
2019-02-25 10:05:00,38.0,38.01,37.95,37.98,15962.0,31.0441,31.0523,31.0032,31.0278,15962.0
2019-02-25 10:10:00,37.96,38.0,37.96,37.98,12192.0,31.0114,31.0441,31.0114,31.0278,12192.0
2019-02-25 10:15:00,38.0,38.01,37.93,37.98,8676.0,31.0441,31.0523,30.9869,31.0278,8676.0
2019-02-25 10:20:00,37.98,38.01,37.93,37.95,6860.0,31.0278,31.0523,30.9869,31.0032,6860.0
2019-02-25 10:25:00,37.95,38.02,37.95,37.96,7437.0,31.0032,31.0604,31.0032,31.0114,7437.0
2019-02-25 10:30:00,37.96,37.96,37.9,37.92,4598.0,31.0114,31.0114,30.9624,30.9787,4598.0
2019-02-25 10:35:00,37.91,37.97,37.86,37.97,10194.0,30.9706,31.0196,30.9297,31.0196,10194.0
2019-02-25 10:40:00,37.96,38.01,37.95,38.0,6509.0,31.0114,31.0523,31.0032,31.0441,6509.0
2019-02-25 10:45:00,38.01,38.01,37.98,38.0,18276.0,31.0523,31.0523,31.0278,31.0441,18276.0
2019-02-25 10:50:00,38.0,38.16,37.99,38.16,17053.0,31.0441,31.1748,31.0359,31.1748,17053.0
2019-02-25 10:55:00,38.15,38.16,38.12,38.12,4586.0,31.1666,31.1748,31.1421,31.1421,4586.0
2019-02-25 11:00:00,38.14,38.14,38.04,38.07,10091.0,31.1585,31.1585,31.0768,31.1013,10091.0
2019-02-25 11:05:00,38.05,38.07,38.04,38.07,4740.0,31.0849,31.1013,31.0768,31.1013,4740.0
2019-02-25 11:10:00,38.06,38.07,38.03,38.03,8795.0,31.0931,31.1013,31.0686,31.0686,8795.0
2019-02-25 11:15:00,38.03,38.07,38.01,38.01,9293.0,31.0686,31.1013,31.0523,31.0523,9293.0
2019-02-25 11:20:00,38.01,38.05,38.0,38.04,5299.0,31.0523,31.0849,31.0441,31.0768,5299.0
2019-02-25 11:25:00,38.05,38.07,37.94,37.95,16757.0,31.0849,31.1013,30.9951,31.0032,16757.0
2019-02-25 11:30:00,37.94,38.02,37.94,38.01,9125.0,30.9951,31.0604,30.9951,31.0523,9125.0
2019-02-25 11:35:00,38.01,38.07,38.01,38.03,16609.0,31.0523,31.1013,31.0523,31.0686,16609.0
2019-02-25 11:40:00,38.04,38.07,38.03,38.07,9300.0,31.0768,31.1013,31.0686,31.1013,9300.0
2019-02-25 11:45:00,38.06,38.07,38.04,38.05,13831.0,31.0931,31.1013,31.0768,31.0849,13831.0
2019-02-25 11:50:00,38.05,38.06,38.02,38.03,9523.0,31.0849,31.0931,31.0604,31.0686,9523.0
2019-02-25 11:55:00,38.03,38.06,38.03,38.05,4700.0,31.0686,31.0931,31.0686,31.0849,4700.0
2019-02-25 12:00:00,38.06,38.07,38.04,38.06,17199.0,31.0931,31.1013,31.0768,31.0931,17199.0
2019-02-25 12:05:00,38.06,38.07,38.04,38.05,8610.0,31.0931,31.1013,31.0768,31.0849,8610.0
2019-02-25 12:10:00,38.06,38.06,38.03,38.04,10555.0,31.0931,31.0931,31.0686,31.0768,10555.0
2019-02-25 12:15:00,38.05,38.06,38.03,38.04,6371.0,31.0849,31.0931,31.0686,31.0768,6371.0
2019-02-25 12:20:00,38.04,38.05,38.03,38.04,4183.0,31.0768,31.0849,31.0686,31.0768,4183.0
2019-02-25 12:25:00,38.04,38.04,37.96,37.97,9300.0,31.0768,31.0768,31.0114,31.0196,9300.0
2019-02-25 12:30:00,37.98,38.0,37.96,37.99,5527.0,31.0278,31.0441,31.0114,31.0359,5527.0
2019-02-25 12:35:00,37.99,38.0,37.9,37.91,12999.0,31.0359,31.0441,30.9624,30.9706,12999.0
2019-02-25 12:40:00,37.91,37.93,37.9,37.93,3900.0,30.9706,30.9869,30.9624,30.9869,3900.0
2019-02-25 12:45:00,37.92,37.92,37.86,37.86,2899.0,30.9787,30.9787,30.9297,30.9297,2899.0
2019-02-25 12:50:00,37.86,37.87,37.8,37.81,13324.0,30.9297,30.9379,30.8807,30.8889,13324.0
2019-02-25 12:55:00,37.8,37.82,37.76,37.79,5205.0,30.8807,30.897,30.848,30.8725,5205.0
2019-02-25 13:00:00,37.8,37.8,37.78,37.8,6453.0,30.8807,30.8807,30.8644,30.8807,6453.0
2019-02-25 13:05:00,37.79,37.8,37.78,37.79,4447.0,30.8725,30.8807,30.8644,30.8725,4447.0
2019-02-25 13:10:00,37.8,37.8,37.77,37.79,4745.0,30.8807,30.8807,30.8562,30.8725,4745.0
2019-02-25 13:15:00,37.78,37.8,37.78,37.8,5771.0,30.8644,30.8807,30.8644,30.8807,5771.0
2019-02-25 13:20:00,37.8,37.81,37.79,37.8,3331.0,30.8807,30.8889,30.8725,30.8807,3331.0
2019-02-25 13:25:00,37.8,37.8,37.78,37.78,5160.0,30.8807,30.8807,30.8644,30.8644,5160.0
2019-02-25 13:30:00,37.77,37.77,37.72,37.73,6022.0,30.8562,30.8562,30.8153,30.8235,6022.0
2019-02-25 13:35:00,37.71,37.75,37.71,37.75,2700.0,30.8072,30.8399,30.8072,30.8399,2700.0
2019-02-25 13:40:00,37.75,37.79,37.74,37.79,6425.0,30.8399,30.8725,30.8317,30.8725,6425.0
2019-02-25 13:45:00,37.78,37.8,37.77,37.8,4977.0,30.8644,30.8807,30.8562,30.8807,4977.0
2019-02-25 13:50:00,37.8,37.8,37.79,37.8,5866.0,30.8807,30.8807,30.8725,30.8807,5866.0
2019-02-25 13:55:00,37.8,37.8,37.77,37.78,5955.0,30.8807,30.8807,30.8562,30.8644,5955.0
2019-02-25 14:00:00,37.77,37.79,37.77,37.79,4032.0,30.8562,30.8725,30.8562,30.8725,4032.0
2019-02-25 14:05:00,37.78,37.78,37.77,37.77,1300.0,30.8644,30.8644,30.8562,30.8562,1300.0
2019-02-25 14:10:00,37.78,37.78,37.68,37.7,7482.0,30.8644,30.8644,30.7827,30.799,7482.0
2019-02-25 14:15:00,37.7,37.71,37.67,37.67,9815.0,30.799,30.8072,30.7745,30.7745,9815.0
2019-02-25 14:20:00,37.66,37.68,37.65,37.65,7673.0,30.7663,30.7827,30.7582,30.7582,7673.0
2019-02-25 14:25:00,37.66,37.68,37.64,37.67,13262.0,30.7663,30.7827,30.75,30.7745,13262.0
2019-02-25 14:30:00,37.67,37.67,37.66,37.66,9523.0,30.7745,30.7745,30.7663,30.7663,9523.0
2019-02-25 14:35:00,37.66,37.67,37.59,37.6,14646.0,30.7663,30.7745,30.7091,30.7173,14646.0
2019-02-25 14:40:00,37.6,37.67,37.59,37.64,13042.0,30.7173,30.7745,30.7091,30.75,13042.0
2019-02-25 14:45:00,37.65,37.68,37.63,37.66,48084.0,30.7582,30.7827,30.7418,30.7663,48084.0
2019-02-25 14:50:00,37.66,37.77,37.65,37.76,14815.0,30.7663,30.8562,30.7582,30.848,14815.0
2019-02-25 14:55:00,37.76,37.8,37.76,37.8,8123.0,30.848,30.8807,30.848,30.8807,8123.0
2019-02-25 15:00:00,37.8,37.8,37.77,37.77,7644.0,30.8807,30.8807,30.8562,30.8562,7644.0
2019-02-25 15:05:00,37.77,37.78,37.76,37.77,11080.0,30.8562,30.8644,30.848,30.8562,11080.0
2019-02-25 15:10:00,37.77,37.78,37.75,37.77,7704.0,30.8562,30.8644,30.8399,30.8562,7704.0
2019-02-25 15:15:00,37.78,37.78,37.72,37.72,17670.0,30.8644,30.8644,30.8153,30.8153,17670.0
2019-02-25 15:20:00,37.72,37.72,37.63,37.63,12589.0,30.8153,30.8153,30.7418,30.7418,12589.0
2019-02-25 15:25:00,37.63,37.7,37.63,37.66,15518.0,30.7418,30.799,30.7418,30.7663,15518.0
2019-02-25 15:30:00,37.67,37.7,37.65,37.7,13798.0,30.7745,30.799,30.7582,30.799,13798.0
2019-02-25 15:35:00,37.71,37.73,37.7,37.7,16196.0,30.8072,30.8235,30.799,30.799,16196.0
2019-02-25 15:40:00,37.7,37.78,37.7,37.78,24672.0,30.799,30.8644,30.799,30.8644,24672.0
2019-02-25 15:45:00,37.78,37.8,37.74,37.74,43074.0,30.8644,30.8807,30.8317,30.8317,43074.0
2019-02-25 15:50:00,37.75,37.75,37.73,37.74,54049.0,30.8399,30.8399,30.8235,30.8317,54049.0
2019-02-25 15:55:00,37.73,37.78,37.68,37.76,122588.0,30.8235,30.8644,30.7827,30.848,122588.0
2019-02-26 09:30:00,37.9,38.02,37.73,37.9,41025.0,30.9624,31.0604,30.8235,30.9624,41025.0
2019-02-26 09:35:00,37.9,38.09,37.82,37.93,140116.0,30.9624,31.1176,30.897,30.9869,140116.0
2019-02-26 09:40:00,37.98,38.03,37.85,37.85,4073.0,31.0278,31.0686,30.9215,30.9215,4073.0
2019-02-26 09:45:00,37.81,38.0,37.81,37.99,6869.0,30.8889,31.0441,30.8889,31.0359,6869.0
2019-02-26 09:50:00,38.0,38.05,37.91,37.97,12300.0,31.0441,31.0849,30.9706,31.0196,12300.0
2019-02-26 09:55:00,38.0,38.03,37.96,37.98,14159.0,31.0441,31.0686,31.0114,31.0278,14159.0
2019-02-26 10:00:00,37.98,38.23,37.94,38.22,26558.0,31.0278,31.232,30.9951,31.2238,26558.0
2019-02-26 10:05:00,38.25,38.34,38.16,38.18,6830.0,31.2483,31.3219,31.1748,31.1911,6830.0
2019-02-26 10:10:00,38.21,38.25,38.19,38.23,15256.0,31.2157,31.2483,31.1993,31.232,15256.0
2019-02-26 10:15:00,38.23,38.25,38.11,38.18,8048.0,31.232,31.2483,31.134,31.1911,8048.0
2019-02-26 10:20:00,38.18,38.24,38.15,38.16,2908.0,31.1911,31.2402,31.1666,31.1748,2908.0
2019-02-26 10:25:00,38.17,38.21,38.13,38.15,6100.0,31.183,31.2157,31.1503,31.1666,6100.0
2019-02-26 10:30:00,38.14,38.24,38.12,38.24,11676.0,31.1585,31.2402,31.1421,31.2402,11676.0
2019-02-26 10:35:00,38.21,38.22,38.12,38.17,15671.0,31.2157,31.2238,31.1421,31.183,15671.0
2019-02-26 10:40:00,38.16,38.16,38.04,38.08,36354.0,31.1748,31.1748,31.0768,31.1094,36354.0
2019-02-26 10:45:00,38.08,38.09,37.97,37.97,6578.0,31.1094,31.1176,31.0196,31.0196,6578.0
2019-02-26 10:50:00,37.97,37.97,37.8,37.8,13876.0,31.0196,31.0196,30.8807,30.8807,13876.0
2019-02-26 10:55:00,37.77,37.87,37.72,37.84,13467.0,30.8562,30.9379,30.8153,30.9134,13467.0
2019-02-26 11:00:00,37.84,37.86,37.79,37.8,9389.0,30.9134,30.9297,30.8725,30.8807,9389.0
2019-02-26 11:05:00,37.81,37.85,37.79,37.85,6658.0,30.8889,30.9215,30.8725,30.9215,6658.0
2019-02-26 11:10:00,37.84,37.92,37.83,37.9,23166.0,30.9134,30.9787,30.9052,30.9624,23166.0
2019-02-26 11:15:00,37.92,37.93,37.87,37.89,1900.0,30.9787,30.9869,30.9379,30.9542,1900.0
2019-02-26 11:20:00,37.89,37.99,37.89,37.95,18236.0,30.9542,31.0359,30.9542,31.0032,18236.0
2019-02-26 11:25:00,37.97,38.0,37.96,37.98,6459.0,31.0196,31.0441,31.0114,31.0278,6459.0
2019-02-26 11:30:00,38.0,38.01,37.97,38.0,14386.0,31.0441,31.0523,31.0196,31.0441,14386.0
2019-02-26 11:35:00,37.99,38.0,37.97,37.97,6952.0,31.0359,31.0441,31.0196,31.0196,6952.0
2019-02-26 11:40:00,37.97,38.01,37.96,38.01,3487.0,31.0196,31.0523,31.0114,31.0523,3487.0
2019-02-26 11:45:00,37.98,38.02,37.98,38.0,8920.0,31.0278,31.0604,31.0278,31.0441,8920.0
2019-02-26 11:50:00,38.0,38.0,37.96,37.97,7596.0,31.0441,31.0441,31.0114,31.0196,7596.0
2019-02-26 11:55:00,37.97,38.01,37.93,37.93,9758.0,31.0196,31.0523,30.9869,30.9869,9758.0
2019-02-26 12:00:00,37.92,37.96,37.92,37.96,2100.0,30.9787,31.0114,30.9787,31.0114,2100.0
2019-02-26 12:05:00,37.97,38.01,37.94,38.01,6400.0,31.0196,31.0523,30.9951,31.0523,6400.0
2019-02-26 12:10:00,38.0,38.01,37.95,37.95,11748.0,31.0441,31.0523,31.0032,31.0032,11748.0
2019-02-26 12:15:00,37.96,38.0,37.96,38.0,5923.0,31.0114,31.0441,31.0114,31.0441,5923.0
2019-02-26 12:20:00,38.0,38.01,37.98,38.0,15639.0,31.0441,31.0523,31.0278,31.0441,15639.0
2019-02-26 12:25:00,38.0,38.01,37.98,38.0,5598.0,31.0441,31.0523,31.0278,31.0441,5598.0
2019-02-26 12:30:00,38.0,38.01,37.98,38.0,5500.0,31.0441,31.0523,31.0278,31.0441,5500.0
2019-02-26 12:35:00,37.98,38.0,37.97,38.0,5963.0,31.0278,31.0441,31.0196,31.0441,5963.0
2019-02-26 12:40:00,37.99,38.01,37.99,38.0,5400.0,31.0359,31.0523,31.0359,31.0441,5400.0
2019-02-26 12:45:00,37.99,38.0,37.99,37.99,6511.0,31.0359,31.0441,31.0359,31.0359,6511.0
2019-02-26 12:50:00,38.0,38.01,37.98,37.99,6452.0,31.0441,31.0523,31.0278,31.0359,6452.0
2019-02-26 12:55:00,37.99,38.0,37.97,37.99,6840.0,31.0359,31.0441,31.0196,31.0359,6840.0
2019-02-26 13:00:00,38.0,38.01,37.94,37.95,13721.0,31.0441,31.0523,30.9951,31.0032,13721.0
2019-02-26 13:05:00,37.96,38.0,37.96,37.99,10330.0,31.0114,31.0441,31.0114,31.0359,10330.0
2019-02-26 13:10:00,37.98,38.0,37.97,37.99,4234.0,31.0278,31.0441,31.0196,31.0359,4234.0
2019-02-26 13:15:00,38.0,38.0,37.98,37.99,9623.0,31.0441,31.0441,31.0278,31.0359,9623.0
2019-02-26 13:20:00,37.98,38.01,37.98,37.98,9192.0,31.0278,31.0523,31.0278,31.0278,9192.0
2019-02-26 13:25:00,37.98,38.0,37.97,38.0,13616.0,31.0278,31.0441,31.0196,31.0441,13616.0
2019-02-26 13:30:00,38.0,38.0,37.91,37.93,13579.0,31.0441,31.0441,30.9706,30.9869,13579.0
2019-02-26 13:35:00,37.94,37.96,37.94,37.95,2911.0,30.9951,31.0114,30.9951,31.0032,2911.0
2019-02-26 13:40:00,37.95,37.97,37.91,37.97,12519.0,31.0032,31.0196,30.9706,31.0196,12519.0
2019-02-26 13:45:00,37.97,37.98,37.96,37.96,2910.0,31.0196,31.0278,31.0114,31.0114,2910.0
2019-02-26 13:50:00,37.96,38.0,37.96,37.97,9200.0,31.0114,31.0441,31.0114,31.0196,9200.0
2019-02-26 13:55:00,37.98,37.99,37.93,37.95,7208.0,31.0278,31.0359,30.9869,31.0032,7208.0
2019-02-26 14:00:00,37.96,37.99,37.96,37.98,6223.0,31.0114,31.0359,31.0114,31.0278,6223.0
2019-02-26 14:05:00,37.97,37.98,37.96,37.97,5342.0,31.0196,31.0278,31.0114,31.0196,5342.0
2019-02-26 14:10:00,37.98,38.0,37.94,37.99,15691.0,31.0278,31.0441,30.9951,31.0359,15691.0
2019-02-26 14:15:00,37.98,37.99,37.93,37.95,9690.0,31.0278,31.0359,30.9869,31.0032,9690.0
2019-02-26 14:20:00,37.96,37.96,37.93,37.96,4065.0,31.0114,31.0114,30.9869,31.0114,4065.0
2019-02-26 14:25:00,37.96,37.97,37.92,37.95,22241.0,31.0114,31.0196,30.9787,31.0032,22241.0
2019-02-26 14:30:00,37.96,38.01,37.95,38.0,20726.0,31.0114,31.0523,31.0032,31.0441,20726.0
2019-02-26 14:35:00,38.0,38.09,37.99,38.09,18351.0,31.0441,31.1176,31.0359,31.1176,18351.0
2019-02-26 14:40:00,38.08,38.13,38.07,38.12,8450.0,31.1094,31.1503,31.1013,31.1421,8450.0
2019-02-26 14:45:00,38.13,38.14,38.12,38.12,6431.0,31.1503,31.1585,31.1421,31.1421,6431.0
2019-02-26 14:50:00,38.13,38.15,38.1,38.13,16133.0,31.1503,31.1666,31.1258,31.1503,16133.0
2019-02-26 14:55:00,38.13,38.13,38.1,38.12,4738.0,31.1503,31.1503,31.1258,31.1421,4738.0
2019-02-26 15:00:00,38.12,38.14,38.12,38.12,10800.0,31.1421,31.1585,31.1421,31.1421,10800.0
2019-02-26 15:05:00,38.13,38.14,38.11,38.11,14223.0,31.1503,31.1585,31.134,31.134,14223.0
2019-02-26 15:10:00,38.11,38.12,38.09,38.11,17363.0,31.134,31.1421,31.1176,31.134,17363.0
2019-02-26 15:15:00,38.11,38.18,38.11,38.18,5449.0,31.134,31.1911,31.134,31.1911,5449.0
2019-02-26 15:20:00,38.18,38.22,38.17,38.2,19061.0,31.1911,31.2238,31.183,31.2075,19061.0
2019-02-26 15:25:00,38.2,38.21,38.19,38.2,4932.0,31.2075,31.2157,31.1993,31.2075,4932.0
2019-02-26 15:30:00,38.2,38.33,38.2,38.33,36378.0,31.2075,31.3137,31.2075,31.3137,36378.0
2019-02-26 15:35:00,38.33,38.34,38.31,38.31,22632.0,31.3137,31.3219,31.2973,31.2973,22632.0
2019-02-26 15:40:00,38.32,38.39,38.31,38.36,34803.0,31.3055,31.3627,31.2973,31.3382,34803.0
2019-02-26 15:45:00,38.37,38.38,38.35,38.37,42870.0,31.3464,31.3545,31.33,31.3464,42870.0
2019-02-26 15:50:00,38.38,38.46,38.37,38.44,132927.0,31.3545,31.4199,31.3464,31.4035,132927.0
2019-02-26 15:55:00,38.44,38.44,38.18,38.23,152445.0,31.4035,31.4035,31.1911,31.232,152445.0
2019-02-27 09:30:00,38.52,38.82,38.47,38.69,37811.0,31.4689,31.714,31.4281,31.6078,37811.0
2019-02-27 09:35:00,38.69,38.98,38.54,38.96,17516.0,31.6078,31.8447,31.4852,31.8284,17516.0
2019-02-27 09:40:00,38.93,39.22,38.93,39.18,61313.0,31.8039,32.0408,31.8039,32.0081,61313.0
2019-02-27 09:45:00,39.18,39.21,39.04,39.04,16526.0,32.0081,32.0326,31.8937,31.8937,16526.0
2019-02-27 09:50:00,39.05,39.06,38.79,38.89,11552.0,31.9019,31.9101,31.6895,31.7712,11552.0
2019-02-27 09:55:00,38.89,38.96,38.82,38.96,21276.0,31.7712,31.8284,31.714,31.8284,21276.0
2019-02-27 10:00:00,38.96,39.07,38.69,38.83,25973.0,31.8284,31.9182,31.6078,31.7222,25973.0
2019-02-27 10:05:00,38.83,39.03,38.83,39.02,50052.0,31.7222,31.8855,31.7222,31.8774,50052.0
2019-02-27 10:10:00,39.02,39.02,38.68,38.76,11762.0,31.8774,31.8774,31.5996,31.665,11762.0
2019-02-27 10:15:00,38.73,38.77,38.63,38.75,8336.0,31.6405,31.6731,31.5588,31.6568,8336.0
2019-02-27 10:20:00,38.72,38.77,38.66,38.72,20661.0,31.6323,31.6731,31.5833,31.6323,20661.0
2019-02-27 10:25:00,38.73,38.9,38.72,38.88,10920.0,31.6405,31.7793,31.6323,31.763,10920.0
2019-02-27 10:30:00,38.88,38.89,38.84,38.84,10332.0,31.763,31.7712,31.7303,31.7303,10332.0
2019-02-27 10:35:00,38.84,38.92,38.76,38.92,18690.0,31.7303,31.7957,31.665,31.7957,18690.0
2019-02-27 10:40:00,38.9,39.02,38.9,38.98,23949.0,31.7793,31.8774,31.7793,31.8447,23949.0
2019-02-27 10:45:00,38.97,39.03,38.88,38.96,33710.0,31.8365,31.8855,31.763,31.8284,33710.0
2019-02-27 10:50:00,38.97,38.99,38.82,38.86,10345.0,31.8365,31.8529,31.714,31.7467,10345.0
2019-02-27 10:55:00,38.83,38.9,38.81,38.9,5885.0,31.7222,31.7793,31.7058,31.7793,5885.0
2019-02-27 11:00:00,38.89,38.92,38.87,38.88,10162.0,31.7712,31.7957,31.7548,31.763,10162.0
2019-02-27 11:05:00,38.89,38.98,38.89,38.98,6218.0,31.7712,31.8447,31.7712,31.8447,6218.0
2019-02-27 11:10:00,39.0,39.14,38.98,39.13,57152.0,31.861,31.9754,31.8447,31.9672,57152.0
2019-02-27 11:15:00,39.13,39.14,38.98,39.0,11027.0,31.9672,31.9754,31.8447,31.861,11027.0
2019-02-27 11:20:00,38.98,39.08,38.95,39.06,8170.0,31.8447,31.9264,31.8202,31.9101,8170.0
2019-02-27 11:25:00,39.07,39.11,39.02,39.04,90406.0,31.9182,31.9509,31.8774,31.8937,90406.0
2019-02-27 11:30:00,39.03,39.04,38.97,38.97,64580.0,31.8855,31.8937,31.8365,31.8365,64580.0
2019-02-27 11:35:00,38.97,39.05,38.92,39.05,13826.0,31.8365,31.9019,31.7957,31.9019,13826.0
2019-02-27 11:40:00,39.04,39.1,39.04,39.1,8385.0,31.8937,31.9427,31.8937,31.9427,8385.0
2019-02-27 11:45:00,39.09,39.17,39.09,39.16,16071.0,31.9346,31.9999,31.9346,31.9918,16071.0
2019-02-27 11:50:00,39.16,39.19,39.13,39.14,9288.0,31.9918,32.0163,31.9672,31.9754,9288.0
2019-02-27 11:55:00,39.13,39.16,39.1,39.14,10684.0,31.9672,31.9918,31.9427,31.9754,10684.0
2019-02-27 12:00:00,39.14,39.18,39.11,39.12,9109.0,31.9754,32.0081,31.9509,31.9591,9109.0
2019-02-27 12:05:00,39.1,39.11,39.06,39.11,9629.0,31.9427,31.9509,31.9101,31.9509,9629.0
2019-02-27 12:10:00,39.09,39.1,39.05,39.07,8411.0,31.9346,31.9427,31.9019,31.9182,8411.0
2019-02-27 12:15:00,39.07,39.09,39.02,39.02,9856.0,31.9182,31.9346,31.8774,31.8774,9856.0
2019-02-27 12:20:00,39.01,39.07,39.0,39.07,7265.0,31.8692,31.9182,31.861,31.9182,7265.0
2019-02-27 12:25:00,39.06,39.14,39.05,39.14,11593.0,31.9101,31.9754,31.9019,31.9754,11593.0
2019-02-27 12:30:00,39.15,39.15,39.11,39.13,8827.0,31.9836,31.9836,31.9509,31.9672,8827.0
2019-02-27 12:35:00,39.12,39.15,39.12,39.15,8985.0,31.9591,31.9836,31.9591,31.9836,8985.0
2019-02-27 12:40:00,39.15,39.2,39.14,39.18,32540.0,31.9836,32.0244,31.9754,32.0081,32540.0
2019-02-27 12:45:00,39.17,39.18,39.12,39.16,62581.0,31.9999,32.0081,31.9591,31.9918,62581.0
2019-02-27 12:50:00,39.16,39.2,39.12,39.14,18079.0,31.9918,32.0244,31.9591,31.9754,18079.0
2019-02-27 12:55:00,39.15,39.22,39.14,39.19,13198.0,31.9836,32.0408,31.9754,32.0163,13198.0
2019-02-27 13:00:00,39.18,39.33,39.17,39.28,36714.0,32.0081,32.1306,31.9999,32.0898,36714.0
2019-02-27 13:05:00,39.29,39.33,39.28,39.31,7286.0,32.098,32.1306,32.0898,32.1143,7286.0
2019-02-27 13:10:00,39.32,39.33,39.22,39.25,15181.0,32.1225,32.1306,32.0408,32.0653,15181.0
2019-02-27 13:15:00,39.26,39.31,39.22,39.3,24846.0,32.0734,32.1143,32.0408,32.1061,24846.0
2019-02-27 13:20:00,39.3,39.36,39.3,39.34,49566.0,32.1061,32.1551,32.1061,32.1388,49566.0
2019-02-27 13:25:00,39.35,39.36,39.33,39.33,12181.0,32.147,32.1551,32.1306,32.1306,12181.0
2019-02-27 13:30:00,39.33,39.35,39.29,39.3,18368.0,32.1306,32.147,32.098,32.1061,18368.0
2019-02-27 13:35:00,39.3,39.32,39.28,39.3,8739.0,32.1061,32.1225,32.0898,32.1061,8739.0
2019-02-27 13:40:00,39.3,39.34,39.26,39.27,27404.0,32.1061,32.1388,32.0734,32.0816,27404.0
2019-02-27 13:45:00,39.27,39.28,39.24,39.27,9672.0,32.0816,32.0898,32.0571,32.0816,9672.0
2019-02-27 13:50:00,39.27,39.34,39.27,39.33,10478.0,32.0816,32.1388,32.0816,32.1306,10478.0
2019-02-27 13:55:00,39.33,39.37,39.32,39.35,9101.0,32.1306,32.1633,32.1225,32.147,9101.0
2019-02-27 14:00:00,39.34,39.37,39.32,39.37,12834.0,32.1388,32.1633,32.1225,32.1633,12834.0
2019-02-27 14:05:00,39.37,39.44,39.36,39.42,14102.0,32.1633,32.2205,32.1551,32.2042,14102.0
2019-02-27 14:10:00,39.43,39.51,39.43,39.48,34035.0,32.2123,32.2777,32.2123,32.2532,34035.0
2019-02-27 14:15:00,39.5,39.61,39.46,39.61,23755.0,32.2695,32.3594,32.2368,32.3594,23755.0
2019-02-27 14:20:00,39.61,39.64,39.49,39.49,14908.0,32.3594,32.3839,32.2613,32.2613,14908.0
2019-02-27 14:25:00,39.51,39.54,39.43,39.45,8241.0,32.2777,32.3022,32.2123,32.2287,8241.0
2019-02-27 14:30:00,39.46,39.51,39.43,39.51,13292.0,32.2368,32.2777,32.2123,32.2777,13292.0
2019-02-27 14:35:00,39.51,39.59,39.49,39.53,11078.0,32.2777,32.343,32.2613,32.294,11078.0
2019-02-27 14:40:00,39.52,39.58,39.51,39.56,76045.0,32.2859,32.3349,32.2777,32.3185,76045.0
2019-02-27 14:45:00,39.54,39.54,39.35,39.35,15688.0,32.3022,32.3022,32.147,32.147,15688.0
2019-02-27 14:50:00,39.35,39.41,39.33,39.34,26348.0,32.147,32.196,32.1306,32.1388,26348.0
2019-02-27 14:55:00,39.33,39.4,39.32,39.4,9112.0,32.1306,32.1878,32.1225,32.1878,9112.0
2019-02-27 15:00:00,39.39,39.46,39.39,39.41,19022.0,32.1797,32.2368,32.1797,32.196,19022.0
2019-02-27 15:05:00,39.41,39.5,39.41,39.48,20985.0,32.196,32.2695,32.196,32.2532,20985.0
2019-02-27 15:10:00,39.48,39.52,39.44,39.48,43467.0,32.2532,32.2859,32.2205,32.2532,43467.0
2019-02-27 15:15:00,39.48,39.55,39.4,39.4,32028.0,32.2532,32.3104,32.1878,32.1878,32028.0
2019-02-27 15:20:00,39.4,39.43,39.39,39.43,13139.0,32.1878,32.2123,32.1797,32.2123,13139.0
2019-02-27 15:25:00,39.43,39.47,39.43,39.46,16531.0,32.2123,32.245,32.2123,32.2368,16531.0
2019-02-27 15:30:00,39.46,39.49,39.44,39.46,27489.0,32.2368,32.2613,32.2205,32.2368,27489.0
2019-02-27 15:35:00,39.46,39.48,39.45,39.48,20891.0,32.2368,32.2532,32.2287,32.2532,20891.0
2019-02-27 15:40:00,39.48,39.49,39.47,39.48,25124.0,32.2532,32.2613,32.245,32.2532,25124.0
2019-02-27 15:45:00,39.48,39.54,39.45,39.54,75079.0,32.2532,32.3022,32.2287,32.3022,75079.0
2019-02-27 15:50:00,39.54,39.55,39.5,39.52,88374.0,32.3022,32.3104,32.2695,32.2859,88374.0
2019-02-27 15:55:00,39.52,39.54,39.34,39.36,255849.0,32.2859,32.3022,32.1388,32.1551,255849.0
2019-02-28 09:30:00,39.36,39.36,39.04,39.13,22584.0,32.1551,32.1551,31.8937,31.9672,22584.0
2019-02-28 09:35:00,39.16,39.26,39.08,39.17,10739.0,31.9918,32.0734,31.9264,31.9999,10739.0
2019-02-28 09:40:00,39.14,39.3,39.04,39.04,8947.0,31.9754,32.1061,31.8937,31.8937,8947.0
2019-02-28 09:45:00,39.1,39.12,38.98,38.98,18348.0,31.9427,31.9591,31.8447,31.8447,18348.0
2019-02-28 09:50:00,39.02,39.07,38.94,39.04,8294.0,31.8774,31.9182,31.812,31.8937,8294.0
2019-02-28 09:55:00,39.05,39.06,38.84,38.86,12312.0,31.9019,31.9101,31.7303,31.7467,12312.0
2019-02-28 10:00:00,38.89,38.94,38.86,38.9,9998.0,31.7712,31.812,31.7467,31.7793,9998.0
2019-02-28 10:05:00,38.89,39.1,38.86,39.1,29613.0,31.7712,31.9427,31.7467,31.9427,29613.0
2019-02-28 10:10:00,39.1,39.13,38.92,38.93,62281.0,31.9427,31.9672,31.7957,31.8039,62281.0
2019-02-28 10:15:00,38.96,38.99,38.91,38.94,7854.0,31.8284,31.8529,31.7875,31.812,7854.0
2019-02-28 10:20:00,38.95,38.97,38.83,38.87,7350.0,31.8202,31.8365,31.7222,31.7548,7350.0
2019-02-28 10:25:00,38.86,38.93,38.86,38.93,18435.0,31.7467,31.8039,31.7467,31.8039,18435.0
2019-02-28 10:30:00,38.92,38.96,38.9,38.96,3775.0,31.7957,31.8284,31.7793,31.8284,3775.0
2019-02-28 10:35:00,38.96,38.99,38.92,38.94,11300.0,31.8284,31.8529,31.7957,31.812,11300.0
2019-02-28 10:40:00,38.94,39.03,38.92,39.02,4600.0,31.812,31.8855,31.7957,31.8774,4600.0
2019-02-28 10:45:00,39.01,39.1,38.99,39.1,2600.0,31.8692,31.9427,31.8529,31.9427,2600.0
2019-02-28 10:50:00,39.07,39.15,39.04,39.15,9758.0,31.9182,31.9836,31.8937,31.9836,9758.0
2019-02-28 10:55:00,39.16,39.27,39.16,39.23,5283.0,31.9918,32.0816,31.9918,32.0489,5283.0
2019-02-28 11:00:00,39.23,39.3,39.21,39.3,13093.0,32.0489,32.1061,32.0326,32.1061,13093.0
2019-02-28 11:05:00,39.28,39.3,39.22,39.23,23267.0,32.0898,32.1061,32.0408,32.0489,23267.0
2019-02-28 11:10:00,39.23,39.26,39.21,39.26,57369.0,32.0489,32.0734,32.0326,32.0734,57369.0
2019-02-28 11:15:00,39.27,39.35,39.26,39.35,6256.0,32.0816,32.147,32.0734,32.147,6256.0
2019-02-28 11:20:00,39.33,39.37,39.32,39.35,15924.0,32.1306,32.1633,32.1225,32.147,15924.0
2019-02-28 11:25:00,39.34,39.4,39.32,39.39,14683.0,32.1388,32.1878,32.1225,32.1797,14683.0
2019-02-28 11:30:00,39.38,39.51,39.36,39.48,12937.0,32.1715,32.2777,32.1551,32.2532,12937.0
2019-02-28 11:35:00,39.47,39.6,39.47,39.59,38804.0,32.245,32.3512,32.245,32.343,38804.0
2019-02-28 11:40:00,39.6,39.65,39.56,39.58,19538.0,32.3512,32.3921,32.3185,32.3349,19538.0
2019-02-28 11:45:00,39.57,39.59,39.51,39.53,8700.0,32.3267,32.343,32.2777,32.294,8700.0
2019-02-28 11:50:00,39.53,39.59,39.53,39.57,10607.0,32.294,32.343,32.294,32.3267,10607.0
2019-02-28 11:55:00,39.59,39.66,39.58,39.58,20591.0,32.343,32.4002,32.3349,32.3349,20591.0
2019-02-28 12:00:00,39.58,39.61,39.55,39.58,34434.0,32.3349,32.3594,32.3104,32.3349,34434.0
2019-02-28 12:05:00,39.57,39.61,39.55,39.55,15596.0,32.3267,32.3594,32.3104,32.3104,15596.0
2019-02-28 12:10:00,39.55,39.59,39.54,39.57,6504.0,32.3104,32.343,32.3022,32.3267,6504.0
2019-02-28 12:15:00,39.59,39.62,39.55,39.57,9440.0,32.343,32.3675,32.3104,32.3267,9440.0
2019-02-28 12:20:00,39.6,39.6,39.55,39.58,4998.0,32.3512,32.3512,32.3104,32.3349,4998.0
2019-02-28 12:25:00,39.59,39.61,39.55,39.57,6000.0,32.343,32.3594,32.3104,32.3267,6000.0
2019-02-28 12:30:00,39.55,39.58,39.54,39.58,6700.0,32.3104,32.3349,32.3022,32.3349,6700.0
2019-02-28 12:35:00,39.58,39.58,39.54,39.57,4311.0,32.3349,32.3349,32.3022,32.3267,4311.0
2019-02-28 12:40:00,39.56,39.58,39.53,39.58,9976.0,32.3185,32.3349,32.294,32.3349,9976.0
2019-02-28 12:45:00,39.58,39.59,39.52,39.53,6648.0,32.3349,32.343,32.2859,32.294,6648.0
2019-02-28 12:50:00,39.53,39.56,39.53,39.53,5828.0,32.294,32.3185,32.294,32.294,5828.0
2019-02-28 12:55:00,39.54,39.6,39.53,39.6,5470.0,32.3022,32.3512,32.294,32.3512,5470.0
2019-02-28 13:00:00,39.61,39.64,39.57,39.62,8202.0,32.3594,32.3839,32.3267,32.3675,8202.0
2019-02-28 13:05:00,39.62,39.65,39.62,39.64,3238.0,32.3675,32.3921,32.3675,32.3839,3238.0
2019-02-28 13:10:00,39.64,39.67,39.63,39.66,5100.0,32.3839,32.4084,32.3757,32.4002,5100.0
2019-02-28 13:15:00,39.64,39.72,39.64,39.67,21428.0,32.3839,32.4492,32.3839,32.4084,21428.0
2019-02-28 13:20:00,39.67,39.67,39.65,39.66,1300.0,32.4084,32.4084,32.3921,32.4002,1300.0
2019-02-28 13:25:00,39.65,39.65,39.61,39.63,2609.0,32.3921,32.3921,32.3594,32.3757,2609.0
2019-02-28 13:30:00,39.63,39.63,39.6,39.62,4593.0,32.3757,32.3757,32.3512,32.3675,4593.0
2019-02-28 13:35:00,39.63,39.65,39.61,39.62,1916.0,32.3757,32.3921,32.3594,32.3675,1916.0
2019-02-28 13:40:00,39.62,39.64,39.57,39.58,8973.0,32.3675,32.3839,32.3267,32.3349,8973.0
2019-02-28 13:45:00,39.57,39.57,39.54,39.55,3000.0,32.3267,32.3267,32.3022,32.3104,3000.0
2019-02-28 13:50:00,39.55,39.56,39.54,39.55,42872.0,32.3104,32.3185,32.3022,32.3104,42872.0
2019-02-28 13:55:00,39.56,39.56,39.51,39.52,18461.0,32.3185,32.3185,32.2777,32.2859,18461.0
2019-02-28 14:00:00,39.52,39.52,39.47,39.49,10160.0,32.2859,32.2859,32.245,32.2613,10160.0
2019-02-28 14:05:00,39.49,39.5,39.43,39.44,8445.0,32.2613,32.2695,32.2123,32.2205,8445.0
2019-02-28 14:10:00,39.44,39.46,39.43,39.46,4400.0,32.2205,32.2368,32.2123,32.2368,4400.0
2019-02-28 14:15:00,39.46,39.46,39.33,39.38,20862.0,32.2368,32.2368,32.1306,32.1715,20862.0
2019-02-28 14:20:00,39.38,39.38,39.3,39.32,15641.0,32.1715,32.1715,32.1061,32.1225,15641.0
2019-02-28 14:25:00,39.31,39.32,39.26,39.27,12838.0,32.1143,32.1225,32.0734,32.0816,12838.0
2019-02-28 14:30:00,39.27,39.27,39.13,39.13,17148.0,32.0816,32.0816,31.9672,31.9672,17148.0
2019-02-28 14:35:00,39.14,39.18,39.14,39.17,6805.0,31.9754,32.0081,31.9754,31.9999,6805.0
2019-02-28 14:40:00,39.16,39.19,39.16,39.18,7195.0,31.9918,32.0163,31.9918,32.0081,7195.0
2019-02-28 14:45:00,39.21,39.21,39.13,39.16,15238.0,32.0326,32.0326,31.9672,31.9918,15238.0
2019-02-28 14:50:00,39.15,39.15,39.09,39.1,8284.0,31.9836,31.9836,31.9346,31.9427,8284.0
2019-02-28 14:55:00,39.09,39.18,39.08,39.18,7810.0,31.9346,32.0081,31.9264,32.0081,7810.0
2019-02-28 15:00:00,39.18,39.19,39.14,39.14,9597.0,32.0081,32.0163,31.9754,31.9754,9597.0
2019-02-28 15:05:00,39.13,39.15,39.11,39.15,9000.0,31.9672,31.9836,31.9509,31.9836,9000.0
2019-02-28 15:10:00,39.16,39.21,39.16,39.19,3353.0,31.9918,32.0326,31.9918,32.0163,3353.0
2019-02-28 15:15:00,39.18,39.24,39.17,39.23,6464.0,32.0081,32.0571,31.9999,32.0489,6464.0
2019-02-28 15:20:00,39.23,39.24,39.2,39.23,9074.0,32.0489,32.0571,32.0244,32.0489,9074.0
2019-02-28 15:25:00,39.23,39.33,39.23,39.33,21930.0,32.0489,32.1306,32.0489,32.1306,21930.0
2019-02-28 15:30:00,39.33,39.38,39.31,39.38,16462.0,32.1306,32.1715,32.1143,32.1715,16462.0
2019-02-28 15:35:00,39.39,39.4,39.28,39.29,34165.0,32.1797,32.1878,32.0898,32.098,34165.0
2019-02-28 15:40:00,39.29,39.36,39.28,39.34,54230.0,32.098,32.1551,32.0898,32.1388,54230.0
2019-02-28 15:45:00,39.34,39.34,39.24,39.25,63740.0,32.1388,32.1388,32.0571,32.0653,63740.0
2019-02-28 15:50:00,39.26,39.27,39.11,39.16,68625.0,32.0734,32.0816,31.9509,31.9918,68625.0
2019-02-28 15:55:00,39.15,39.19,39.04,39.06,231395.0,31.9836,32.0163,31.8937,31.9101,231395.0
2019-03-01 09:30:00,39.95,40.29,39.84,40.02,158645.0,32.6371,32.9149,32.5473,32.6943,158645.0
2019-03-01 09:35:00,40.02,40.67,40.02,40.63,61403.0,32.6943,33.2253,32.6943,33.1927,61403.0
2019-03-01 09:40:00,40.67,40.87,40.34,40.34,44668.0,33.2253,33.3887,32.9558,32.9558,44668.0
2019-03-01 09:45:00,40.34,40.52,40.34,40.41,19234.0,32.9558,33.1028,32.9558,33.0129,19234.0
2019-03-01 09:50:00,40.42,40.5,40.16,40.16,74490.0,33.0211,33.0865,32.8087,32.8087,74490.0
2019-03-01 09:55:00,40.17,40.18,40.0,40.07,18801.0,32.8169,32.825,32.678,32.7352,18801.0
2019-03-01 10:00:00,40.0,40.01,39.6,39.6,41420.0,32.678,32.6862,32.3512,32.3512,41420.0
2019-03-01 10:05:00,39.63,39.83,39.55,39.59,19709.0,32.3757,32.5391,32.3104,32.343,19709.0
2019-03-01 10:10:00,39.57,39.58,39.44,39.45,13758.0,32.3267,32.3349,32.2205,32.2287,13758.0
2019-03-01 10:15:00,39.45,39.45,39.34,39.39,12914.0,32.2287,32.2287,32.1388,32.1797,12914.0
2019-03-01 10:20:00,39.38,39.41,39.22,39.25,14022.0,32.1715,32.196,32.0408,32.0653,14022.0
2019-03-01 10:25:00,39.24,39.37,39.16,39.37,21027.0,32.0571,32.1633,31.9918,32.1633,21027.0
2019-03-01 10:30:00,39.36,39.58,39.32,39.58,67627.0,32.1551,32.3349,32.1225,32.3349,67627.0
2019-03-01 10:35:00,39.58,39.74,39.57,39.7,47194.0,32.3349,32.4656,32.3267,32.4329,47194.0
2019-03-01 10:40:00,39.7,39.78,39.64,39.77,41803.0,32.4329,32.4983,32.3839,32.4901,41803.0
2019-03-01 10:45:00,39.77,39.78,39.6,39.64,23911.0,32.4901,32.4983,32.3512,32.3839,23911.0
2019-03-01 10:50:00,39.63,39.63,39.46,39.48,37301.0,32.3757,32.3757,32.2368,32.2532,37301.0
2019-03-01 10:55:00,39.5,39.5,39.18,39.22,58303.0,32.2695,32.2695,32.0081,32.0408,58303.0
2019-03-01 11:00:00,39.21,39.21,39.02,39.1,23226.0,32.0326,32.0326,31.8774,31.9427,23226.0
2019-03-01 11:05:00,39.09,39.09,38.85,38.87,45074.0,31.9346,31.9346,31.7385,31.7548,45074.0
2019-03-01 11:10:00,38.85,39.05,38.78,39.01,71800.0,31.7385,31.9019,31.6813,31.8692,71800.0
2019-03-01 11:15:00,39.0,39.03,38.92,38.95,18315.0,31.861,31.8855,31.7957,31.8202,18315.0
2019-03-01 11:20:00,38.96,39.08,38.94,38.98,9184.0,31.8284,31.9264,31.812,31.8447,9184.0
2019-03-01 11:25:00,38.98,38.99,38.9,38.9,7400.0,31.8447,31.8529,31.7793,31.7793,7400.0
2019-03-01 11:30:00,38.91,38.97,38.9,38.93,8962.0,31.7875,31.8365,31.7793,31.8039,8962.0
2019-03-01 11:35:00,38.92,39.12,38.91,39.11,14194.0,31.7957,31.9591,31.7875,31.9509,14194.0
2019-03-01 11:40:00,39.11,39.2,39.11,39.19,18145.0,31.9509,32.0244,31.9509,32.0163,18145.0
2019-03-01 11:45:00,39.18,39.18,39.06,39.06,8507.0,32.0081,32.0081,31.9101,31.9101,8507.0
2019-03-01 11:50:00,39.05,39.1,38.94,38.95,13600.0,31.9019,31.9427,31.812,31.8202,13600.0
2019-03-01 11:55:00,38.93,39.06,38.92,39.01,8212.0,31.8039,31.9101,31.7957,31.8692,8212.0
2019-03-01 12:00:00,39.02,39.03,38.95,39.01,7678.0,31.8774,31.8855,31.8202,31.8692,7678.0
2019-03-01 12:05:00,39.01,39.08,39.01,39.04,3647.0,31.8692,31.9264,31.8692,31.8937,3647.0
2019-03-01 12:10:00,39.03,39.15,39.03,39.15,10120.0,31.8855,31.9836,31.8855,31.9836,10120.0
2019-03-01 12:15:00,39.14,39.15,39.07,39.11,21696.0,31.9754,31.9836,31.9182,31.9509,21696.0
2019-03-01 12:20:00,39.13,39.15,39.08,39.08,13172.0,31.9672,31.9836,31.9264,31.9264,13172.0
2019-03-01 12:25:00,39.08,39.12,39.06,39.08,15352.0,31.9264,31.9591,31.9101,31.9264,15352.0
2019-03-01 12:30:00,39.07,39.11,39.06,39.09,23918.0,31.9182,31.9509,31.9101,31.9346,23918.0
2019-03-01 12:35:00,39.1,39.1,38.97,39.03,10857.0,31.9427,31.9427,31.8365,31.8855,10857.0
2019-03-01 12:40:00,39.0,39.07,38.98,39.05,4420.0,31.861,31.9182,31.8447,31.9019,4420.0
2019-03-01 12:45:00,39.01,39.08,39.0,39.06,2610.0,31.8692,31.9264,31.861,31.9101,2610.0
2019-03-01 12:50:00,39.05,39.06,39.0,39.04,25541.0,31.9019,31.9101,31.861,31.8937,25541.0
2019-03-01 12:55:00,39.04,39.05,39.01,39.03,7489.0,31.8937,31.9019,31.8692,31.8855,7489.0
2019-03-01 13:00:00,39.02,39.03,38.98,38.99,6168.0,31.8774,31.8855,31.8447,31.8529,6168.0
2019-03-01 13:05:00,38.99,39.06,38.98,39.04,5800.0,31.8529,31.9101,31.8447,31.8937,5800.0
2019-03-01 13:10:00,39.02,39.12,39.01,39.1,7866.0,31.8774,31.9591,31.8692,31.9427,7866.0
2019-03-01 13:15:00,39.12,39.14,39.09,39.1,4465.0,31.9591,31.9754,31.9346,31.9427,4465.0
2019-03-01 13:20:00,39.11,39.12,39.0,39.02,31917.0,31.9509,31.9591,31.861,31.8774,31917.0
2019-03-01 13:25:00,39.0,39.02,38.94,38.96,93922.0,31.861,31.8774,31.812,31.8284,93922.0
2019-03-01 13:30:00,38.97,38.98,38.88,38.96,32047.0,31.8365,31.8447,31.763,31.8284,32047.0
2019-03-01 13:35:00,38.96,39.07,38.91,39.05,14616.0,31.8284,31.9182,31.7875,31.9019,14616.0
2019-03-01 13:40:00,39.04,39.09,39.03,39.06,9661.0,31.8937,31.9346,31.8855,31.9101,9661.0
2019-03-01 13:45:00,39.06,39.12,39.05,39.07,6721.0,31.9101,31.9591,31.9019,31.9182,6721.0
2019-03-01 13:50:00,39.07,39.09,39.05,39.07,2988.0,31.9182,31.9346,31.9019,31.9182,2988.0
2019-03-01 13:55:00,39.06,39.12,39.05,39.11,8305.0,31.9101,31.9591,31.9019,31.9509,8305.0
2019-03-01 14:00:00,39.12,39.2,39.12,39.17,10406.0,31.9591,32.0244,31.9591,31.9999,10406.0
2019-03-01 14:05:00,39.17,39.19,39.16,39.18,5815.0,31.9999,32.0163,31.9918,32.0081,5815.0
2019-03-01 14:10:00,39.19,39.31,39.19,39.3,14001.0,32.0163,32.1143,32.0163,32.1061,14001.0
2019-03-01 14:15:00,39.3,39.43,39.3,39.36,32145.0,32.1061,32.2123,32.1061,32.1551,32145.0
2019-03-01 14:20:00,39.38,39.38,39.29,39.35,8310.0,32.1715,32.1715,32.098,32.147,8310.0
2019-03-01 14:25:00,39.36,39.37,39.31,39.33,5446.0,32.1551,32.1633,32.1143,32.1306,5446.0
2019-03-01 14:30:00,39.33,39.33,39.28,39.31,7623.0,32.1306,32.1306,32.0898,32.1143,7623.0
2019-03-01 14:35:00,39.31,39.31,39.27,39.27,5854.0,32.1143,32.1143,32.0816,32.0816,5854.0
2019-03-01 14:40:00,39.29,39.33,39.27,39.32,7712.0,32.098,32.1306,32.0816,32.1225,7712.0
2019-03-01 14:45:00,39.33,39.35,39.24,39.26,6540.0,32.1306,32.147,32.0571,32.0734,6540.0
2019-03-01 14:50:00,39.27,39.27,39.22,39.24,23206.0,32.0816,32.0816,32.0408,32.0571,23206.0
2019-03-01 14:55:00,39.25,39.27,39.19,39.21,12140.0,32.0653,32.0816,32.0163,32.0326,12140.0
2019-03-01 15:00:00,39.21,39.25,39.19,39.25,12767.0,32.0326,32.0653,32.0163,32.0653,12767.0
2019-03-01 15:05:00,39.24,39.28,39.23,39.25,9441.0,32.0571,32.0898,32.0489,32.0653,9441.0
2019-03-01 15:10:00,39.25,39.25,39.16,39.17,34252.0,32.0653,32.0653,31.9918,31.9999,34252.0
2019-03-01 15:15:00,39.17,39.17,39.1,39.12,33162.0,31.9999,31.9999,31.9427,31.9591,33162.0
2019-03-01 15:20:00,39.12,39.15,39.1,39.13,10646.0,31.9591,31.9836,31.9427,31.9672,10646.0
2019-03-01 15:25:00,39.13,39.19,39.12,39.18,14760.0,31.9672,32.0163,31.9591,32.0081,14760.0
2019-03-01 15:30:00,39.18,39.18,39.1,39.11,26255.0,32.0081,32.0081,31.9427,31.9509,26255.0
2019-03-01 15:35:00,39.11,39.13,39.07,39.11,36599.0,31.9509,31.9672,31.9182,31.9509,36599.0
2019-03-01 15:40:00,39.11,39.14,39.1,39.13,32790.0,31.9509,31.9754,31.9427,31.9672,32790.0
2019-03-01 15:45:00,39.12,39.16,39.11,39.12,42923.0,31.9591,31.9918,31.9509,31.9591,42923.0
2019-03-01 15:50:00,39.12,39.19,39.07,39.07,88781.0,31.9591,32.0163,31.9182,31.9182,88781.0
2019-03-01 15:55:00,39.08,39.1,38.98,38.98,211458.0,31.9264,31.9427,31.8447,31.8447,211458.0
2019-03-04 09:30:00,39.19,39.3,38.7,38.77,37375.0,32.0163,32.1061,31.616,31.6731,37375.0
2019-03-04 09:35:00,38.77,38.8,38.55,38.61,14651.0,31.6731,31.6977,31.4934,31.5424,14651.0
2019-03-04 09:40:00,38.71,38.71,38.4,38.42,8779.0,31.6241,31.6241,31.3709,31.3872,8779.0
2019-03-04 09:45:00,38.4,38.4,38.18,38.2,16572.0,31.3709,31.3709,31.1911,31.2075,16572.0
2019-03-04 09:50:00,38.18,38.18,37.8,37.98,55171.0,31.1911,31.1911,30.8807,31.0278,55171.0
2019-03-04 09:55:00,37.9,37.95,37.74,37.78,49809.0,30.9624,31.0032,30.8317,30.8644,49809.0
2019-03-04 10:00:00,37.78,38.11,37.78,38.09,49545.0,30.8644,31.134,30.8644,31.1176,49545.0
2019-03-04 10:05:00,38.11,38.21,38.02,38.16,43421.0,31.134,31.2157,31.0604,31.1748,43421.0
2019-03-04 10:10:00,38.18,38.34,38.17,38.2,93350.0,31.1911,31.3219,31.183,31.2075,93350.0
2019-03-04 10:15:00,38.18,38.45,38.16,38.38,14324.0,31.1911,31.4117,31.1748,31.3545,14324.0
2019-03-04 10:20:00,38.35,38.4,38.23,38.32,15512.0,31.33,31.3709,31.232,31.3055,15512.0
2019-03-04 10:25:00,38.3,38.39,38.29,38.31,11728.0,31.2892,31.3627,31.281,31.2973,11728.0
2019-03-04 10:30:00,38.31,38.37,38.25,38.26,12592.0,31.2973,31.3464,31.2483,31.2565,12592.0
2019-03-04 10:35:00,38.28,38.29,38.09,38.12,13621.0,31.2728,31.281,31.1176,31.1421,13621.0
2019-03-04 10:40:00,38.12,38.2,38.07,38.08,20343.0,31.1421,31.2075,31.1013,31.1094,20343.0
2019-03-04 10:45:00,38.08,38.08,37.89,37.94,59957.0,31.1094,31.1094,30.9542,30.9951,59957.0
2019-03-04 10:50:00,37.94,38.04,37.93,38.02,16127.0,30.9951,31.0768,30.9869,31.0604,16127.0
2019-03-04 10:55:00,38.02,38.08,37.99,38.03,5900.0,31.0604,31.1094,31.0359,31.0686,5900.0
2019-03-04 11:00:00,38.02,38.09,37.94,37.97,13183.0,31.0604,31.1176,30.9951,31.0196,13183.0
2019-03-04 11:05:00,37.99,38.07,37.93,38.04,18610.0,31.0359,31.1013,30.9869,31.0768,18610.0
2019-03-04 11:10:00,38.05,38.23,38.05,38.23,8460.0,31.0849,31.232,31.0849,31.232,8460.0
2019-03-04 11:15:00,38.27,38.27,38.1,38.19,9008.0,31.2647,31.2647,31.1258,31.1993,9008.0
2019-03-04 11:20:00,38.23,38.23,38.01,38.01,22643.0,31.232,31.232,31.0523,31.0523,22643.0
2019-03-04 11:25:00,38.01,38.06,38.0,38.03,7646.0,31.0523,31.0931,31.0441,31.0686,7646.0
2019-03-04 11:30:00,38.01,38.1,38.0,38.05,6142.0,31.0523,31.1258,31.0441,31.0849,6142.0
2019-03-04 11:35:00,38.06,38.21,38.06,38.21,26728.0,31.0931,31.2157,31.0931,31.2157,26728.0
2019-03-04 11:40:00,38.23,38.29,38.13,38.14,11100.0,31.232,31.281,31.1503,31.1585,11100.0
2019-03-04 11:45:00,38.11,38.15,38.09,38.13,5858.0,31.134,31.1666,31.1176,31.1503,5858.0
2019-03-04 11:50:00,38.15,38.17,38.01,38.11,23070.0,31.1666,31.183,31.0523,31.134,23070.0
2019-03-04 11:55:00,38.11,38.2,38.03,38.2,7911.0,31.134,31.2075,31.0686,31.2075,7911.0
2019-03-04 12:00:00,38.16,38.3,38.1,38.29,8914.0,31.1748,31.2892,31.1258,31.281,8914.0
2019-03-04 12:05:00,38.31,38.34,38.22,38.32,9529.0,31.2973,31.3219,31.2238,31.3055,9529.0
2019-03-04 12:10:00,38.31,38.31,38.17,38.17,8338.0,31.2973,31.2973,31.183,31.183,8338.0
2019-03-04 12:15:00,38.17,38.21,38.08,38.08,6182.0,31.183,31.2157,31.1094,31.1094,6182.0
2019-03-04 12:20:00,38.1,38.18,38.1,38.15,10376.0,31.1258,31.1911,31.1258,31.1666,10376.0
2019-03-04 12:25:00,38.16,38.41,38.16,38.39,21078.0,31.1748,31.379,31.1748,31.3627,21078.0
2019-03-04 12:30:00,38.4,38.49,38.39,38.49,10926.0,31.3709,31.4444,31.3627,31.4444,10926.0
2019-03-04 12:35:00,38.47,38.47,38.36,38.45,13516.0,31.4281,31.4281,31.3382,31.4117,13516.0
2019-03-04 12:40:00,38.42,38.43,38.33,38.36,12785.0,31.3872,31.3954,31.3137,31.3382,12785.0
2019-03-04 12:45:00,38.36,38.4,38.33,38.36,7907.0,31.3382,31.3709,31.3137,31.3382,7907.0
2019-03-04 12:50:00,38.36,38.38,38.23,38.23,16854.0,31.3382,31.3545,31.232,31.232,16854.0
2019-03-04 12:55:00,38.23,38.29,38.22,38.29,5963.0,31.232,31.281,31.2238,31.281,5963.0
2019-03-04 13:00:00,38.3,38.3,38.2,38.21,5034.0,31.2892,31.2892,31.2075,31.2157,5034.0
2019-03-04 13:05:00,38.2,38.21,38.16,38.17,4929.0,31.2075,31.2157,31.1748,31.183,4929.0
2019-03-04 13:10:00,38.18,38.23,38.17,38.19,5005.0,31.1911,31.232,31.183,31.1993,5005.0
2019-03-04 13:15:00,38.2,38.26,38.19,38.25,3777.0,31.2075,31.2565,31.1993,31.2483,3777.0
2019-03-04 13:20:00,38.25,38.32,38.24,38.31,4423.0,31.2483,31.3055,31.2402,31.2973,4423.0
2019-03-04 13:25:00,38.3,38.33,38.25,38.31,6098.0,31.2892,31.3137,31.2483,31.2973,6098.0
2019-03-04 13:30:00,38.33,38.33,38.23,38.23,5810.0,31.3137,31.3137,31.232,31.232,5810.0
2019-03-04 13:35:00,38.23,38.3,38.23,38.27,6634.0,31.232,31.2892,31.232,31.2647,6634.0
2019-03-04 13:40:00,38.29,38.36,38.27,38.36,5400.0,31.281,31.3382,31.2647,31.3382,5400.0
2019-03-04 13:45:00,38.33,38.33,38.28,38.29,4643.0,31.3137,31.3137,31.2728,31.281,4643.0
2019-03-04 13:50:00,38.31,38.38,38.31,38.37,6609.0,31.2973,31.3545,31.2973,31.3464,6609.0
2019-03-04 13:55:00,38.38,38.39,38.33,38.36,4067.0,31.3545,31.3627,31.3137,31.3382,4067.0
2019-03-04 14:00:00,38.36,38.39,38.31,38.33,4200.0,31.3382,31.3627,31.2973,31.3137,4200.0
2019-03-04 14:05:00,38.34,38.37,38.3,38.32,8523.0,31.3219,31.3464,31.2892,31.3055,8523.0
2019-03-04 14:10:00,38.32,38.33,38.22,38.24,11679.0,31.3055,31.3137,31.2238,31.2402,11679.0
2019-03-04 14:15:00,38.26,38.3,38.23,38.29,10604.0,31.2565,31.2892,31.232,31.281,10604.0
2019-03-04 14:20:00,38.3,38.31,38.28,38.29,4900.0,31.2892,31.2973,31.2728,31.281,4900.0
2019-03-04 14:25:00,38.3,38.31,38.24,38.25,10078.0,31.2892,31.2973,31.2402,31.2483,10078.0
2019-03-04 14:30:00,38.25,38.26,38.18,38.19,4853.0,31.2483,31.2565,31.1911,31.1993,4853.0
2019-03-04 14:35:00,38.19,38.21,38.18,38.19,6288.0,31.1993,31.2157,31.1911,31.1993,6288.0
2019-03-04 14:40:00,38.18,38.21,38.16,38.19,4312.0,31.1911,31.2157,31.1748,31.1993,4312.0
2019-03-04 14:45:00,38.18,38.19,38.13,38.13,4600.0,31.1911,31.1993,31.1503,31.1503,4600.0
2019-03-04 14:50:00,38.14,38.18,38.11,38.16,7013.0,31.1585,31.1911,31.134,31.1748,7013.0
2019-03-04 14:55:00,38.16,38.17,38.07,38.08,7144.0,31.1748,31.183,31.1013,31.1094,7144.0
2019-03-04 15:00:00,38.08,38.11,38.05,38.1,8658.0,31.1094,31.134,31.0849,31.1258,8658.0
2019-03-04 15:05:00,38.09,38.12,38.08,38.1,6070.0,31.1176,31.1421,31.1094,31.1258,6070.0
2019-03-04 15:10:00,38.11,38.15,38.1,38.13,6065.0,31.134,31.1666,31.1258,31.1503,6065.0
2019-03-04 15:15:00,38.13,38.22,38.12,38.22,6767.0,31.1503,31.2238,31.1421,31.2238,6767.0
2019-03-04 15:20:00,38.21,38.23,38.16,38.16,7093.0,31.2157,31.232,31.1748,31.1748,7093.0
2019-03-04 15:25:00,38.18,38.22,38.17,38.18,8745.0,31.1911,31.2238,31.183,31.1911,8745.0
2019-03-04 15:30:00,38.17,38.21,38.15,38.19,15599.0,31.183,31.2157,31.1666,31.1993,15599.0
2019-03-04 15:35:00,38.19,38.21,38.13,38.16,22269.0,31.1993,31.2157,31.1503,31.1748,22269.0
2019-03-04 15:40:00,38.16,38.19,38.12,38.19,23314.0,31.1748,31.1993,31.1421,31.1993,23314.0
2019-03-04 15:45:00,38.19,38.26,38.19,38.26,37285.0,31.1993,31.2565,31.1993,31.2565,37285.0
2019-03-04 15:50:00,38.26,38.27,38.17,38.18,64959.0,31.2565,31.2647,31.183,31.1911,64959.0
2019-03-04 15:55:00,38.17,38.18,38.09,38.09,136884.0,31.183,31.1911,31.1176,31.1176,136884.0
2019-03-05 09:30:00,38.26,38.47,38.2,38.47,11284.0,31.2565,31.4281,31.2075,31.4281,11284.0
2019-03-05 09:35:00,38.37,38.4,38.05,38.09,8644.0,31.3464,31.3709,31.0849,31.1176,8644.0
2019-03-05 09:40:00,38.06,38.1,37.99,38.04,6940.0,31.0931,31.1258,31.0359,31.0768,6940.0
2019-03-05 09:45:00,37.99,38.15,37.98,38.15,19565.0,31.0359,31.1666,31.0278,31.1666,19565.0
2019-03-05 09:50:00,38.18,38.22,38.08,38.19,5031.0,31.1911,31.2238,31.1094,31.1993,5031.0
2019-03-05 09:55:00,38.25,38.25,38.18,38.21,11428.0,31.2483,31.2483,31.1911,31.2157,11428.0
2019-03-05 10:00:00,38.23,38.28,38.16,38.21,25023.0,31.232,31.2728,31.1748,31.2157,25023.0
2019-03-05 10:05:00,38.21,38.26,38.02,38.07,32481.0,31.2157,31.2565,31.0604,31.1013,32481.0
2019-03-05 10:10:00,38.08,38.1,38.0,38.0,8155.0,31.1094,31.1258,31.0441,31.0441,8155.0
2019-03-05 10:15:00,37.99,38.04,37.94,37.95,15602.0,31.0359,31.0768,30.9951,31.0032,15602.0
2019-03-05 10:20:00,37.94,38.0,37.94,37.98,7046.0,30.9951,31.0441,30.9951,31.0278,7046.0
2019-03-05 10:25:00,37.97,37.97,37.84,37.85,7552.0,31.0196,31.0196,30.9134,30.9215,7552.0
2019-03-05 10:30:00,37.87,37.97,37.86,37.97,6831.0,30.9379,31.0196,30.9297,31.0196,6831.0
2019-03-05 10:35:00,37.96,37.99,37.93,37.98,5500.0,31.0114,31.0359,30.9869,31.0278,5500.0
2019-03-05 10:40:00,37.99,38.04,37.98,38.01,2815.0,31.0359,31.0768,31.0278,31.0523,2815.0
2019-03-05 10:45:00,38.04,38.04,37.89,37.93,5136.0,31.0768,31.0768,30.9542,30.9869,5136.0
2019-03-05 10:50:00,37.93,38.01,37.91,37.94,4494.0,30.9869,31.0523,30.9706,30.9951,4494.0
2019-03-05 10:55:00,37.96,37.97,37.91,37.93,4701.0,31.0114,31.0196,30.9706,30.9869,4701.0
2019-03-05 11:00:00,37.94,38.0,37.89,38.0,6625.0,30.9951,31.0441,30.9542,31.0441,6625.0
2019-03-05 11:05:00,38.01,38.11,37.98,38.11,7924.0,31.0523,31.134,31.0278,31.134,7924.0
2019-03-05 11:10:00,38.09,38.13,38.09,38.13,6000.0,31.1176,31.1503,31.1176,31.1503,6000.0
2019-03-05 11:15:00,38.13,38.22,38.12,38.22,6768.0,31.1503,31.2238,31.1421,31.2238,6768.0
2019-03-05 11:20:00,38.22,38.24,38.16,38.19,7939.0,31.2238,31.2402,31.1748,31.1993,7939.0
2019-03-05 11:25:00,38.19,38.27,38.18,38.23,7100.0,31.1993,31.2647,31.1911,31.232,7100.0
2019-03-05 11:30:00,38.22,38.26,38.22,38.23,15951.0,31.2238,31.2565,31.2238,31.232,15951.0
2019-03-05 11:35:00,38.23,38.26,38.2,38.24,14717.0,31.232,31.2565,31.2075,31.2402,14717.0
2019-03-05 11:40:00,38.25,38.29,38.25,38.27,7010.0,31.2483,31.281,31.2483,31.2647,7010.0
2019-03-05 11:45:00,38.27,38.35,38.26,38.28,9802.0,31.2647,31.33,31.2565,31.2728,9802.0
2019-03-05 11:50:00,38.28,38.32,38.25,38.27,6997.0,31.2728,31.3055,31.2483,31.2647,6997.0
2019-03-05 11:55:00,38.26,38.29,38.24,38.27,7918.0,31.2565,31.281,31.2402,31.2647,7918.0
2019-03-05 12:00:00,38.27,38.33,38.24,38.3,9121.0,31.2647,31.3137,31.2402,31.2892,9121.0
2019-03-05 12:05:00,38.31,38.32,38.26,38.3,5672.0,31.2973,31.3055,31.2565,31.2892,5672.0
2019-03-05 12:10:00,38.3,38.33,38.26,38.27,8600.0,31.2892,31.3137,31.2565,31.2647,8600.0
2019-03-05 12:15:00,38.27,38.27,38.15,38.16,11096.0,31.2647,31.2647,31.1666,31.1748,11096.0
2019-03-05 12:20:00,38.15,38.19,38.14,38.17,4200.0,31.1666,31.1993,31.1585,31.183,4200.0
2019-03-05 12:25:00,38.15,38.16,38.12,38.14,4258.0,31.1666,31.1748,31.1421,31.1585,4258.0
2019-03-05 12:30:00,38.14,38.14,38.06,38.07,3400.0,31.1585,31.1585,31.0931,31.1013,3400.0
2019-03-05 12:35:00,38.05,38.07,38.03,38.07,6300.0,31.0849,31.1013,31.0686,31.1013,6300.0
2019-03-05 12:40:00,38.07,38.13,38.06,38.13,8949.0,31.1013,31.1503,31.0931,31.1503,8949.0
2019-03-05 12:45:00,38.13,38.16,38.11,38.16,17131.0,31.1503,31.1748,31.134,31.1748,17131.0
2019-03-05 12:50:00,38.15,38.15,38.11,38.15,5640.0,31.1666,31.1666,31.134,31.1666,5640.0
2019-03-05 12:55:00,38.14,38.14,38.11,38.12,3900.0,31.1585,31.1585,31.134,31.1421,3900.0
2019-03-05 13:00:00,38.14,38.15,38.12,38.13,3400.0,31.1585,31.1666,31.1421,31.1503,3400.0
2019-03-05 13:05:00,38.13,38.13,38.1,38.11,3600.0,31.1503,31.1503,31.1258,31.134,3600.0
2019-03-05 13:10:00,38.1,38.13,38.06,38.13,6399.0,31.1258,31.1503,31.0931,31.1503,6399.0
2019-03-05 13:15:00,38.13,38.16,38.12,38.14,7649.0,31.1503,31.1748,31.1421,31.1585,7649.0
2019-03-05 13:20:00,38.12,38.13,38.04,38.05,11743.0,31.1421,31.1503,31.0768,31.0849,11743.0
2019-03-05 13:25:00,38.06,38.06,38.03,38.04,5212.0,31.0931,31.0931,31.0686,31.0768,5212.0
2019-03-05 13:30:00,38.04,38.06,38.03,38.04,7082.0,31.0768,31.0931,31.0686,31.0768,7082.0
2019-03-05 13:35:00,38.04,38.09,38.03,38.09,5580.0,31.0768,31.1176,31.0686,31.1176,5580.0
2019-03-05 13:40:00,38.08,38.08,38.04,38.05,3319.0,31.1094,31.1094,31.0768,31.0849,3319.0
2019-03-05 13:45:00,38.04,38.07,38.04,38.05,3000.0,31.0768,31.1013,31.0768,31.0849,3000.0
2019-03-05 13:50:00,38.06,38.07,37.99,37.99,17886.0,31.0931,31.1013,31.0359,31.0359,17886.0
2019-03-05 13:55:00,38.0,38.0,37.97,37.98,3972.0,31.0441,31.0441,31.0196,31.0278,3972.0
2019-03-05 14:00:00,37.98,38.0,37.97,38.0,4544.0,31.0278,31.0441,31.0196,31.0441,4544.0
2019-03-05 14:05:00,38.01,38.07,38.01,38.04,9257.0,31.0523,31.1013,31.0523,31.0768,9257.0
2019-03-05 14:10:00,38.04,38.08,38.02,38.07,5095.0,31.0768,31.1094,31.0604,31.1013,5095.0
2019-03-05 14:15:00,38.07,38.11,38.06,38.11,8093.0,31.1013,31.134,31.0931,31.134,8093.0
2019-03-05 14:20:00,38.13,38.15,38.12,38.13,5716.0,31.1503,31.1666,31.1421,31.1503,5716.0
2019-03-05 14:25:00,38.13,38.19,38.13,38.17,9195.0,31.1503,31.1993,31.1503,31.183,9195.0
2019-03-05 14:30:00,38.17,38.17,38.11,38.11,3376.0,31.183,31.183,31.134,31.134,3376.0
2019-03-05 14:35:00,38.1,38.12,38.1,38.12,4330.0,31.1258,31.1421,31.1258,31.1421,4330.0
2019-03-05 14:40:00,38.11,38.14,38.11,38.11,5037.0,31.134,31.1585,31.134,31.134,5037.0
2019-03-05 14:45:00,38.11,38.12,38.08,38.08,5698.0,31.134,31.1421,31.1094,31.1094,5698.0
2019-03-05 14:50:00,38.09,38.11,38.05,38.11,6930.0,31.1176,31.134,31.0849,31.134,6930.0
2019-03-05 14:55:00,38.1,38.1,38.05,38.05,7258.0,31.1258,31.1258,31.0849,31.0849,7258.0
2019-03-05 15:00:00,38.04,38.09,38.03,38.07,9236.0,31.0768,31.1176,31.0686,31.1013,9236.0
2019-03-05 15:05:00,38.06,38.07,38.01,38.01,6357.0,31.0931,31.1013,31.0523,31.0523,6357.0
2019-03-05 15:10:00,38.01,38.02,37.91,37.93,19645.0,31.0523,31.0604,30.9706,30.9869,19645.0
2019-03-05 15:15:00,37.92,37.96,37.9,37.9,15273.0,30.9787,31.0114,30.9624,30.9624,15273.0
2019-03-05 15:20:00,37.91,37.93,37.87,37.92,11146.0,30.9706,30.9869,30.9379,30.9787,11146.0
2019-03-05 15:25:00,37.93,37.95,37.92,37.93,7602.0,30.9869,31.0032,30.9787,30.9869,7602.0
2019-03-05 15:30:00,37.93,37.96,37.91,37.95,14346.0,30.9869,31.0114,30.9706,31.0032,14346.0
2019-03-05 15:35:00,37.95,37.99,37.95,37.99,13410.0,31.0032,31.0359,31.0032,31.0359,13410.0
2019-03-05 15:40:00,37.99,38.03,37.97,38.03,62907.0,31.0359,31.0686,31.0196,31.0686,62907.0
2019-03-05 15:45:00,38.04,38.08,38.02,38.08,32239.0,31.0768,31.1094,31.0604,31.1094,32239.0
2019-03-05 15:50:00,38.08,38.08,38.01,38.03,40850.0,31.1094,31.1094,31.0523,31.0686,40850.0
2019-03-05 15:55:00,38.03,38.09,38.0,38.0,110458.0,31.0686,31.1176,31.0441,31.0441,110458.0
2019-03-06 09:30:00,38.46,38.91,38.4,38.73,42344.0,31.4199,31.7875,31.3709,31.6405,42344.0
2019-03-06 09:35:00,38.73,38.89,38.65,38.71,12493.0,31.6405,31.7712,31.5751,31.6241,12493.0
2019-03-06 09:40:00,38.68,38.77,38.56,38.56,48399.0,31.5996,31.6731,31.5016,31.5016,48399.0
2019-03-06 09:45:00,38.58,38.65,38.44,38.5,20459.0,31.5179,31.5751,31.4035,31.4526,20459.0
2019-03-06 09:50:00,38.45,38.55,38.26,38.32,49610.0,31.4117,31.4934,31.2565,31.3055,49610.0
2019-03-06 09:55:00,38.3,38.48,38.29,38.37,32547.0,31.2892,31.4362,31.281,31.3464,32547.0
2019-03-06 10:00:00,38.39,38.39,38.19,38.24,22782.0,31.3627,31.3627,31.1993,31.2402,22782.0
2019-03-06 10:05:00,38.24,38.42,38.24,38.41,23847.0,31.2402,31.3872,31.2402,31.379,23847.0
2019-03-06 10:10:00,38.4,38.44,38.35,38.41,36598.0,31.3709,31.4035,31.33,31.379,36598.0
2019-03-06 10:15:00,38.43,38.44,38.24,38.27,31139.0,31.3954,31.4035,31.2402,31.2647,31139.0
2019-03-06 10:20:00,38.26,38.28,38.1,38.13,15654.0,31.2565,31.2728,31.1258,31.1503,15654.0
2019-03-06 10:25:00,38.13,38.32,38.13,38.3,10570.0,31.1503,31.3055,31.1503,31.2892,10570.0
2019-03-06 10:30:00,38.3,38.31,38.14,38.14,10595.0,31.2892,31.2973,31.1585,31.1585,10595.0
2019-03-06 10:35:00,38.14,38.23,38.14,38.2,7856.0,31.1585,31.232,31.1585,31.2075,7856.0
2019-03-06 10:40:00,38.21,38.24,38.19,38.22,7038.0,31.2157,31.2402,31.1993,31.2238,7038.0
2019-03-06 10:45:00,38.23,38.23,38.17,38.18,9698.0,31.232,31.232,31.183,31.1911,9698.0
2019-03-06 10:50:00,38.18,38.19,38.11,38.14,6671.0,31.1911,31.1993,31.134,31.1585,6671.0
2019-03-06 10:55:00,38.15,38.23,38.15,38.2,6835.0,31.1666,31.232,31.1666,31.2075,6835.0
2019-03-06 11:00:00,38.19,38.3,38.16,38.28,9464.0,31.1993,31.2892,31.1748,31.2728,9464.0
2019-03-06 11:05:00,38.29,38.35,38.29,38.35,3760.0,31.281,31.33,31.281,31.33,3760.0
2019-03-06 11:10:00,38.35,38.35,38.23,38.25,7529.0,31.33,31.33,31.232,31.2483,7529.0
2019-03-06 11:15:00,38.24,38.27,38.21,38.25,9702.0,31.2402,31.2647,31.2157,31.2483,9702.0
2019-03-06 11:20:00,38.25,38.31,38.24,38.26,14629.0,31.2483,31.2973,31.2402,31.2565,14629.0
2019-03-06 11:25:00,38.25,38.27,38.23,38.27,17497.0,31.2483,31.2647,31.232,31.2647,17497.0
2019-03-06 11:30:00,38.27,38.3,38.24,38.28,12309.0,31.2647,31.2892,31.2402,31.2728,12309.0
2019-03-06 11:35:00,38.28,38.35,38.28,38.34,8733.0,31.2728,31.33,31.2728,31.3219,8733.0
2019-03-06 11:40:00,38.34,38.35,38.25,38.25,6775.0,31.3219,31.33,31.2483,31.2483,6775.0
2019-03-06 11:45:00,38.26,38.3,38.26,38.28,6952.0,31.2565,31.2892,31.2565,31.2728,6952.0
2019-03-06 11:50:00,38.26,38.28,38.2,38.26,32913.0,31.2565,31.2728,31.2075,31.2565,32913.0
2019-03-06 11:55:00,38.26,38.28,38.23,38.26,43145.0,31.2565,31.2728,31.232,31.2565,43145.0
2019-03-06 12:00:00,38.25,38.27,38.23,38.26,4601.0,31.2483,31.2647,31.232,31.2565,4601.0
2019-03-06 12:05:00,38.27,38.39,38.27,38.39,17995.0,31.2647,31.3627,31.2647,31.3627,17995.0
2019-03-06 12:10:00,38.39,38.4,38.31,38.32,7849.0,31.3627,31.3709,31.2973,31.3055,7849.0
2019-03-06 12:15:00,38.3,38.35,38.21,38.21,6124.0,31.2892,31.33,31.2157,31.2157,6124.0
2019-03-06 12:20:00,38.19,38.24,38.16,38.16,7329.0,31.1993,31.2402,31.1748,31.1748,7329.0
2019-03-06 12:25:00,38.17,38.23,38.17,38.22,5700.0,31.183,31.232,31.183,31.2238,5700.0
2019-03-06 12:30:00,38.23,38.3,38.22,38.29,10652.0,31.232,31.2892,31.2238,31.281,10652.0
2019-03-06 12:35:00,38.28,38.31,38.28,38.28,7753.0,31.2728,31.2973,31.2728,31.2728,7753.0
2019-03-06 12:40:00,38.28,38.3,38.26,38.27,4806.0,31.2728,31.2892,31.2565,31.2647,4806.0
2019-03-06 12:45:00,38.26,38.29,38.21,38.21,12087.0,31.2565,31.281,31.2157,31.2157,12087.0
2019-03-06 12:50:00,38.22,38.28,38.22,38.26,7179.0,31.2238,31.2728,31.2238,31.2565,7179.0
2019-03-06 12:55:00,38.26,38.26,38.22,38.22,3403.0,31.2565,31.2565,31.2238,31.2238,3403.0
2019-03-06 13:00:00,38.23,38.26,38.19,38.21,9319.0,31.232,31.2565,31.1993,31.2157,9319.0
2019-03-06 13:05:00,38.19,38.19,38.1,38.11,2600.0,31.1993,31.1993,31.1258,31.134,2600.0
2019-03-06 13:10:00,38.11,38.15,38.09,38.15,4507.0,31.134,31.1666,31.1176,31.1666,4507.0
2019-03-06 13:15:00,38.15,38.17,38.12,38.16,7500.0,31.1666,31.183,31.1421,31.1748,7500.0
2019-03-06 13:20:00,38.14,38.14,38.09,38.1,8800.0,31.1585,31.1585,31.1176,31.1258,8800.0
2019-03-06 13:25:00,38.11,38.17,38.11,38.17,7052.0,31.134,31.183,31.134,31.183,7052.0
2019-03-06 13:30:00,38.18,38.24,38.18,38.23,6218.0,31.1911,31.2402,31.1911,31.232,6218.0
2019-03-06 13:35:00,38.21,38.28,38.19,38.28,4600.0,31.2157,31.2728,31.1993,31.2728,4600.0
2019-03-06 13:40:00,38.28,38.3,38.23,38.3,6756.0,31.2728,31.2892,31.232,31.2892,6756.0
2019-03-06 13:45:00,38.27,38.29,38.25,38.25,5322.0,31.2647,31.281,31.2483,31.2483,5322.0
2019-03-06 13:50:00,38.26,38.26,38.21,38.25,5716.0,31.2565,31.2565,31.2157,31.2483,5716.0
2019-03-06 13:55:00,38.27,38.32,38.25,38.29,8538.0,31.2647,31.3055,31.2483,31.281,8538.0
2019-03-06 14:00:00,38.3,38.36,38.3,38.33,4819.0,31.2892,31.3382,31.2892,31.3137,4819.0
2019-03-06 14:05:00,38.32,38.33,38.28,38.3,5185.0,31.3055,31.3137,31.2728,31.2892,5185.0
2019-03-06 14:10:00,38.31,38.33,38.29,38.31,7614.0,31.2973,31.3137,31.281,31.2973,7614.0
2019-03-06 14:15:00,38.31,38.35,38.31,38.34,7300.0,31.2973,31.33,31.2973,31.3219,7300.0
2019-03-06 14:20:00,38.34,38.36,38.34,38.35,8264.0,31.3219,31.3382,31.3219,31.33,8264.0
2019-03-06 14:25:00,38.34,38.34,38.28,38.31,7500.0,31.3219,31.3219,31.2728,31.2973,7500.0
2019-03-06 14:30:00,38.32,38.37,38.32,38.35,10150.0,31.3055,31.3464,31.3055,31.33,10150.0
2019-03-06 14:35:00,38.36,38.36,38.33,38.34,6755.0,31.3382,31.3382,31.3137,31.3219,6755.0
2019-03-06 14:40:00,38.34,38.36,38.32,38.32,10057.0,31.3219,31.3382,31.3055,31.3055,10057.0
2019-03-06 14:45:00,38.33,38.34,38.31,38.33,14350.0,31.3137,31.3219,31.2973,31.3137,14350.0
2019-03-06 14:50:00,38.34,38.48,38.32,38.37,52000.0,31.3219,31.4362,31.3055,31.3464,52000.0
2019-03-06 14:55:00,38.36,38.38,38.33,38.33,8300.0,31.3382,31.3545,31.3137,31.3137,8300.0
2019-03-06 15:00:00,38.33,38.37,38.29,38.3,8768.0,31.3137,31.3464,31.281,31.2892,8768.0
2019-03-06 15:05:00,38.3,38.32,38.26,38.29,16880.0,31.2892,31.3055,31.2565,31.281,16880.0
2019-03-06 15:10:00,38.28,38.3,38.25,38.25,12879.0,31.2728,31.2892,31.2483,31.2483,12879.0
2019-03-06 15:15:00,38.25,38.3,38.17,38.21,35811.0,31.2483,31.2892,31.183,31.2157,35811.0
2019-03-06 15:20:00,38.21,38.21,38.18,38.18,4200.0,31.2157,31.2157,31.1911,31.1911,4200.0
2019-03-06 15:25:00,38.2,38.2,38.14,38.18,16794.0,31.2075,31.2075,31.1585,31.1911,16794.0
2019-03-06 15:30:00,38.18,38.22,38.18,38.22,17150.0,31.1911,31.2238,31.1911,31.2238,17150.0
2019-03-06 15:35:00,38.22,38.24,38.21,38.24,16916.0,31.2238,31.2402,31.2157,31.2402,16916.0
2019-03-06 15:40:00,38.23,38.25,38.21,38.24,17541.0,31.232,31.2483,31.2157,31.2402,17541.0
2019-03-06 15:45:00,38.24,38.25,38.2,38.25,30571.0,31.2402,31.2483,31.2075,31.2483,30571.0
2019-03-06 15:50:00,38.25,38.28,38.21,38.22,36791.0,31.2483,31.2728,31.2157,31.2238,36791.0
2019-03-06 15:55:00,38.22,38.28,38.15,38.17,88515.0,31.2238,31.2728,31.1666,31.183,88515.0
2019-03-07 09:30:00,37.98,37.98,37.66,37.72,39344.0,31.0278,31.0278,30.7663,30.8153,39344.0
2019-03-07 09:35:00,37.72,37.73,37.54,37.66,50842.0,30.8153,30.8235,30.6683,30.7663,50842.0
2019-03-07 09:40:00,37.66,37.9,37.66,37.85,13520.0,30.7663,30.9624,30.7663,30.9215,13520.0
2019-03-07 09:45:00,37.84,37.86,37.78,37.78,9944.0,30.9134,30.9297,30.8644,30.8644,9944.0
2019-03-07 09:50:00,37.78,37.96,37.77,37.96,8413.0,30.8644,31.0114,30.8562,31.0114,8413.0
2019-03-07 09:55:00,37.97,38.41,37.97,38.41,18114.0,31.0196,31.379,31.0196,31.379,18114.0
2019-03-07 10:00:00,38.34,38.4,38.27,38.37,13416.0,31.3219,31.3709,31.2647,31.3464,13416.0
2019-03-07 10:05:00,38.38,38.4,38.2,38.2,5187.0,31.3545,31.3709,31.2075,31.2075,5187.0
2019-03-07 10:10:00,38.23,38.24,38.13,38.17,4475.0,31.232,31.2402,31.1503,31.183,4475.0
2019-03-07 10:15:00,38.18,38.22,38.03,38.1,17826.0,31.1911,31.2238,31.0686,31.1258,17826.0
2019-03-07 10:20:00,38.1,38.14,38.01,38.14,5900.0,31.1258,31.1585,31.0523,31.1585,5900.0
2019-03-07 10:25:00,38.13,38.15,38.07,38.15,3644.0,31.1503,31.1666,31.1013,31.1666,3644.0
2019-03-07 10:30:00,38.15,38.19,38.11,38.13,25167.0,31.1666,31.1993,31.134,31.1503,25167.0
2019-03-07 10:35:00,38.1,38.19,38.1,38.14,9728.0,31.1258,31.1993,31.1258,31.1585,9728.0
2019-03-07 10:40:00,38.15,38.17,38.08,38.09,7694.0,31.1666,31.183,31.1094,31.1176,7694.0
2019-03-07 10:45:00,38.08,38.16,38.07,38.1,9801.0,31.1094,31.1748,31.1013,31.1258,9801.0
2019-03-07 10:50:00,38.09,38.25,38.08,38.24,17530.0,31.1176,31.2483,31.1094,31.2402,17530.0
2019-03-07 10:55:00,38.22,38.26,38.2,38.26,38500.0,31.2238,31.2565,31.2075,31.2565,38500.0
2019-03-07 11:00:00,38.25,38.27,38.18,38.18,10900.0,31.2483,31.2647,31.1911,31.1911,10900.0
2019-03-07 11:05:00,38.17,38.21,38.11,38.12,11595.0,31.183,31.2157,31.134,31.1421,11595.0
2019-03-07 11:10:00,38.13,38.19,38.13,38.19,9199.0,31.1503,31.1993,31.1503,31.1993,9199.0
2019-03-07 11:15:00,38.21,38.23,38.11,38.16,19490.0,31.2157,31.232,31.134,31.1748,19490.0
2019-03-07 11:20:00,38.14,38.28,38.13,38.28,25852.0,31.1585,31.2728,31.1503,31.2728,25852.0
2019-03-07 11:25:00,38.26,38.39,38.24,38.34,10843.0,31.2565,31.3627,31.2402,31.3219,10843.0
2019-03-07 11:30:00,38.35,38.42,38.3,38.37,6854.0,31.33,31.3872,31.2892,31.3464,6854.0
2019-03-07 11:35:00,38.34,38.35,38.24,38.25,9488.0,31.3219,31.33,31.2402,31.2483,9488.0
2019-03-07 11:40:00,38.24,38.26,38.22,38.23,6292.0,31.2402,31.2565,31.2238,31.232,6292.0
2019-03-07 11:45:00,38.23,38.24,38.07,38.07,10051.0,31.232,31.2402,31.1013,31.1013,10051.0
2019-03-07 11:50:00,38.08,38.1,38.06,38.09,21725.0,31.1094,31.1258,31.0931,31.1176,21725.0
2019-03-07 11:55:00,38.09,38.14,38.07,38.09,15732.0,31.1176,31.1585,31.1013,31.1176,15732.0
2019-03-07 12:00:00,38.09,38.1,37.99,38.05,15799.0,31.1176,31.1258,31.0359,31.0849,15799.0
2019-03-07 12:05:00,38.05,38.08,38.02,38.02,7403.0,31.0849,31.1094,31.0604,31.0604,7403.0
2019-03-07 12:10:00,38.04,38.08,38.0,38.03,10156.0,31.0768,31.1094,31.0441,31.0686,10156.0
2019-03-07 12:15:00,38.03,38.03,37.92,37.93,8686.0,31.0686,31.0686,30.9787,30.9869,8686.0
2019-03-07 12:20:00,37.93,37.94,37.8,37.85,69294.0,30.9869,30.9951,30.8807,30.9215,69294.0
2019-03-07 12:25:00,37.86,37.98,37.85,37.93,11611.0,30.9297,31.0278,30.9215,30.9869,11611.0
2019-03-07 12:30:00,37.91,37.99,37.87,37.99,18515.0,30.9706,31.0359,30.9379,31.0359,18515.0
2019-03-07 12:35:00,37.99,38.1,37.96,38.03,42247.0,31.0359,31.1258,31.0114,31.0686,42247.0
2019-03-07 12:40:00,38.03,38.1,38.02,38.1,7725.0,31.0686,31.1258,31.0604,31.1258,7725.0
2019-03-07 12:45:00,38.11,38.11,38.04,38.09,7483.0,31.134,31.134,31.0768,31.1176,7483.0
2019-03-07 12:50:00,38.08,38.08,38.02,38.07,10851.0,31.1094,31.1094,31.0604,31.1013,10851.0
2019-03-07 12:55:00,38.07,38.11,38.06,38.09,10258.0,31.1013,31.134,31.0931,31.1176,10258.0
2019-03-07 13:00:00,38.09,38.09,38.01,38.01,9618.0,31.1176,31.1176,31.0523,31.0523,9618.0
2019-03-07 13:05:00,38.01,38.02,37.93,37.93,17857.0,31.0523,31.0604,30.9869,30.9869,17857.0
2019-03-07 13:10:00,37.94,37.95,37.9,37.93,3701.0,30.9951,31.0032,30.9624,30.9869,3701.0
2019-03-07 13:15:00,37.94,37.96,37.94,37.96,1630.0,30.9951,31.0114,30.9951,31.0114,1630.0
2019-03-07 13:20:00,37.95,37.96,37.91,37.91,3829.0,31.0032,31.0114,30.9706,30.9706,3829.0
2019-03-07 13:25:00,37.91,37.92,37.86,37.92,8517.0,30.9706,30.9787,30.9297,30.9787,8517.0
2019-03-07 13:30:00,37.91,37.92,37.86,37.86,7236.0,30.9706,30.9787,30.9297,30.9297,7236.0
2019-03-07 13:35:00,37.88,38.0,37.88,37.98,10125.0,30.9461,31.0441,30.9461,31.0278,10125.0
2019-03-07 13:40:00,37.98,38.0,37.94,37.99,6037.0,31.0278,31.0441,30.9951,31.0359,6037.0
2019-03-07 13:45:00,37.96,37.99,37.95,37.95,5855.0,31.0114,31.0359,31.0032,31.0032,5855.0
2019-03-07 13:50:00,37.97,37.98,37.94,37.95,3690.0,31.0196,31.0278,30.9951,31.0032,3690.0
2019-03-07 13:55:00,37.95,37.96,37.94,37.95,6788.0,31.0032,31.0114,30.9951,31.0032,6788.0
2019-03-07 14:00:00,37.95,37.98,37.94,37.98,5596.0,31.0032,31.0278,30.9951,31.0278,5596.0
2019-03-07 14:05:00,37.97,37.98,37.96,37.98,4000.0,31.0196,31.0278,31.0114,31.0278,4000.0
2019-03-07 14:10:00,37.98,37.98,37.9,37.9,6452.0,31.0278,31.0278,30.9624,30.9624,6452.0
2019-03-07 14:15:00,37.9,37.92,37.9,37.92,4553.0,30.9624,30.9787,30.9624,30.9787,4553.0
2019-03-07 14:20:00,37.94,37.98,37.94,37.96,8686.0,30.9951,31.0278,30.9951,31.0114,8686.0
2019-03-07 14:25:00,37.97,37.97,37.9,37.91,12217.0,31.0196,31.0196,30.9624,30.9706,12217.0
2019-03-07 14:30:00,37.93,37.96,37.93,37.95,10559.0,30.9869,31.0114,30.9869,31.0032,10559.0
2019-03-07 14:35:00,37.94,37.95,37.88,37.88,4401.0,30.9951,31.0032,30.9461,30.9461,4401.0
2019-03-07 14:40:00,37.89,37.93,37.86,37.9,30382.0,30.9542,30.9869,30.9297,30.9624,30382.0
2019-03-07 14:45:00,37.9,37.92,37.87,37.89,5028.0,30.9624,30.9787,30.9379,30.9542,5028.0
2019-03-07 14:50:00,37.89,37.93,37.87,37.89,9017.0,30.9542,30.9869,30.9379,30.9542,9017.0
2019-03-07 14:55:00,37.9,37.92,37.84,37.84,5552.0,30.9624,30.9787,30.9134,30.9134,5552.0
2019-03-07 15:00:00,37.84,37.87,37.81,37.84,36961.0,30.9134,30.9379,30.8889,30.9134,36961.0
2019-03-07 15:05:00,37.85,37.89,37.81,37.88,15184.0,30.9215,30.9542,30.8889,30.9461,15184.0
2019-03-07 15:10:00,37.87,37.9,37.85,37.89,10071.0,30.9379,30.9624,30.9215,30.9542,10071.0
2019-03-07 15:15:00,37.89,37.93,37.87,37.93,13249.0,30.9542,30.9869,30.9379,30.9869,13249.0
2019-03-07 15:20:00,37.93,37.93,37.87,37.88,10129.0,30.9869,30.9869,30.9379,30.9461,10129.0
2019-03-07 15:25:00,37.88,37.9,37.85,37.85,13645.0,30.9461,30.9624,30.9215,30.9215,13645.0
2019-03-07 15:30:00,37.85,37.91,37.82,37.9,18140.0,30.9215,30.9706,30.897,30.9624,18140.0
2019-03-07 15:35:00,37.91,38.02,37.91,38.02,23822.0,30.9706,31.0604,30.9706,31.0604,23822.0
2019-03-07 15:40:00,38.02,38.02,37.95,37.95,36285.0,31.0604,31.0604,31.0032,31.0032,36285.0
2019-03-07 15:45:00,37.95,37.98,37.91,37.95,43097.0,31.0032,31.0278,30.9706,31.0032,43097.0
2019-03-07 15:50:00,37.94,37.94,37.72,37.77,76654.0,30.9951,30.9951,30.8153,30.8562,76654.0
2019-03-07 15:55:00,37.77,37.82,37.77,37.81,112909.0,30.8562,30.897,30.8562,30.8889,112909.0
2019-03-08 09:30:00,37.52,37.62,37.17,37.61,45067.0,30.652,30.7336,30.366,30.7255,45067.0
2019-03-08 09:35:00,37.57,37.94,37.56,37.93,19115.0,30.6928,30.9951,30.6846,30.9869,19115.0
2019-03-08 09:40:00,37.86,37.87,37.68,37.75,20602.0,30.9297,30.9379,30.7827,30.8399,20602.0
2019-03-08 09:45:00,37.73,37.97,37.67,37.7,22020.0,30.8235,31.0196,30.7745,30.799,22020.0
2019-03-08 09:50:00,37.69,37.76,37.61,37.66,14809.0,30.7908,30.848,30.7255,30.7663,14809.0
2019-03-08 09:55:00,37.66,37.74,37.57,37.59,14502.0,30.7663,30.8317,30.6928,30.7091,14502.0
2019-03-08 10:00:00,37.59,37.6,37.42,37.49,33746.0,30.7091,30.7173,30.5703,30.6274,33746.0
2019-03-08 10:05:00,37.49,37.56,37.39,37.43,33831.0,30.6274,30.6846,30.5458,30.5784,33831.0
2019-03-08 10:10:00,37.43,37.47,37.26,37.4,36701.0,30.5784,30.6111,30.4395,30.5539,36701.0
2019-03-08 10:15:00,37.4,37.43,37.36,37.41,26659.0,30.5539,30.5784,30.5212,30.5621,26659.0
2019-03-08 10:20:00,37.41,37.53,37.39,37.52,46687.0,30.5621,30.6601,30.5458,30.652,46687.0
2019-03-08 10:25:00,37.53,37.6,37.51,37.51,18528.0,30.6601,30.7173,30.6438,30.6438,18528.0
2019-03-08 10:30:00,37.52,37.61,37.51,37.51,16694.0,30.652,30.7255,30.6438,30.6438,16694.0
2019-03-08 10:35:00,37.5,37.56,37.47,37.47,14596.0,30.6356,30.6846,30.6111,30.6111,14596.0
2019-03-08 10:40:00,37.46,37.51,37.44,37.48,24463.0,30.6029,30.6438,30.5866,30.6193,24463.0
2019-03-08 10:45:00,37.49,37.49,37.42,37.46,20506.0,30.6274,30.6274,30.5703,30.6029,20506.0
2019-03-08 10:50:00,37.47,37.48,37.27,37.27,22718.0,30.6111,30.6193,30.4477,30.4477,22718.0
2019-03-08 10:55:00,37.27,37.37,37.25,37.32,24084.0,30.4477,30.5294,30.4314,30.4886,24084.0
2019-03-08 11:00:00,37.31,37.4,37.31,37.36,21053.0,30.4804,30.5539,30.4804,30.5212,21053.0
2019-03-08 11:05:00,37.38,37.44,37.35,37.37,11517.0,30.5376,30.5866,30.5131,30.5294,11517.0
2019-03-08 11:10:00,37.37,37.38,37.29,37.3,15250.0,30.5294,30.5376,30.4641,30.4722,15250.0
2019-03-08 11:15:00,37.31,37.63,37.28,37.55,112870.0,30.4804,30.7418,30.4559,30.6765,112870.0
2019-03-08 11:20:00,37.55,37.79,37.38,37.77,74568.0,30.6765,30.8725,30.5376,30.8562,74568.0
2019-03-08 11:25:00,37.79,37.81,37.73,37.75,25543.0,30.8725,30.8889,30.8235,30.8399,25543.0
2019-03-08 11:30:00,37.76,37.8,37.65,37.66,24574.0,30.848,30.8807,30.7582,30.7663,24574.0
2019-03-08 11:35:00,37.67,37.7,37.63,37.67,22976.0,30.7745,30.799,30.7418,30.7745,22976.0
2019-03-08 11:40:00,37.67,37.71,37.65,37.7,27757.0,30.7745,30.8072,30.7582,30.799,27757.0
2019-03-08 11:45:00,37.7,37.75,37.64,37.66,21069.0,30.799,30.8399,30.75,30.7663,21069.0
2019-03-08 11:50:00,37.65,37.65,37.56,37.59,14144.0,30.7582,30.7582,30.6846,30.7091,14144.0
2019-03-08 11:55:00,37.58,37.58,37.52,37.53,12578.0,30.701,30.701,30.652,30.6601,12578.0
2019-03-08 12:00:00,37.54,37.54,37.48,37.48,14052.0,30.6683,30.6683,30.6193,30.6193,14052.0
2019-03-08 12:05:00,37.47,37.51,37.47,37.49,13436.0,30.6111,30.6438,30.6111,30.6274,13436.0
2019-03-08 12:10:00,37.5,37.63,37.49,37.62,14437.0,30.6356,30.7418,30.6274,30.7336,14437.0
2019-03-08 12:15:00,37.63,37.69,37.62,37.68,11636.0,30.7418,30.7908,30.7336,30.7827,11636.0
2019-03-08 12:20:00,37.69,37.71,37.64,37.67,14783.0,30.7908,30.8072,30.75,30.7745,14783.0
2019-03-08 12:25:00,37.67,37.68,37.64,37.66,7747.0,30.7745,30.7827,30.75,30.7663,7747.0
2019-03-08 12:30:00,37.66,37.67,37.59,37.59,11018.0,30.7663,30.7745,30.7091,30.7091,11018.0
2019-03-08 12:35:00,37.59,37.62,37.56,37.6,35223.0,30.7091,30.7336,30.6846,30.7173,35223.0
2019-03-08 12:40:00,37.6,37.6,37.51,37.52,14292.0,30.7173,30.7173,30.6438,30.652,14292.0
2019-03-08 12:45:00,37.52,37.56,37.48,37.49,15342.0,30.652,30.6846,30.6193,30.6274,15342.0
2019-03-08 12:50:00,37.48,37.61,37.48,37.6,21158.0,30.6193,30.7255,30.6193,30.7173,21158.0
2019-03-08 12:55:00,37.59,37.62,37.55,37.58,11891.0,30.7091,30.7336,30.6765,30.701,11891.0
2019-03-08 13:00:00,37.59,37.59,37.56,37.57,10622.0,30.7091,30.7091,30.6846,30.6928,10622.0
2019-03-08 13:05:00,37.57,37.57,37.51,37.51,12198.0,30.6928,30.6928,30.6438,30.6438,12198.0
2019-03-08 13:10:00,37.52,37.57,37.52,37.56,13437.0,30.652,30.6928,30.652,30.6846,13437.0
2019-03-08 13:15:00,37.56,37.61,37.52,37.55,17993.0,30.6846,30.7255,30.652,30.6765,17993.0
2019-03-08 13:20:00,37.55,37.61,37.54,37.56,15214.0,30.6765,30.7255,30.6683,30.6846,15214.0
2019-03-08 13:25:00,37.56,37.57,37.54,37.56,9637.0,30.6846,30.6928,30.6683,30.6846,9637.0
2019-03-08 13:30:00,37.56,37.58,37.54,37.55,19258.0,30.6846,30.701,30.6683,30.6765,19258.0
2019-03-08 13:35:00,37.55,37.56,37.52,37.55,11750.0,30.6765,30.6846,30.652,30.6765,11750.0
2019-03-08 13:40:00,37.55,37.57,37.54,37.55,10332.0,30.6765,30.6928,30.6683,30.6765,10332.0
2019-03-08 13:45:00,37.54,37.56,37.53,37.53,11883.0,30.6683,30.6846,30.6601,30.6601,11883.0
2019-03-08 13:50:00,37.54,37.55,37.41,37.43,24779.0,30.6683,30.6765,30.5621,30.5784,24779.0
2019-03-08 13:55:00,37.42,37.49,37.38,37.48,47117.0,30.5703,30.6274,30.5376,30.6193,47117.0
2019-03-08 14:00:00,37.48,37.51,37.43,37.44,13319.0,30.6193,30.6438,30.5784,30.5866,13319.0
2019-03-08 14:05:00,37.44,37.49,37.39,37.48,16327.0,30.5866,30.6274,30.5458,30.6193,16327.0
2019-03-08 14:10:00,37.49,37.52,37.46,37.51,40989.0,30.6274,30.652,30.6029,30.6438,40989.0
2019-03-08 14:15:00,37.52,37.61,37.51,37.59,23475.0,30.652,30.7255,30.6438,30.7091,23475.0
2019-03-08 14:20:00,37.57,37.59,37.54,37.59,13909.0,30.6928,30.7091,30.6683,30.7091,13909.0
2019-03-08 14:25:00,37.59,37.61,37.5,37.55,59070.0,30.7091,30.7255,30.6356,30.6765,59070.0
2019-03-08 14:30:00,37.54,37.58,37.5,37.5,15872.0,30.6683,30.701,30.6356,30.6356,15872.0
2019-03-08 14:35:00,37.5,37.55,37.48,37.55,33451.0,30.6356,30.6765,30.6193,30.6765,33451.0
2019-03-08 14:40:00,37.55,37.6,37.55,37.58,12030.0,30.6765,30.7173,30.6765,30.701,12030.0
2019-03-08 14:45:00,37.59,37.74,37.58,37.74,34755.0,30.7091,30.8317,30.701,30.8317,34755.0
2019-03-08 14:50:00,37.73,37.79,37.71,37.78,16484.0,30.8235,30.8725,30.8072,30.8644,16484.0
2019-03-08 14:55:00,37.77,37.82,37.75,37.82,31041.0,30.8562,30.897,30.8399,30.897,31041.0
2019-03-08 15:00:00,37.82,37.87,37.8,37.83,27624.0,30.897,30.9379,30.8807,30.9052,27624.0
2019-03-08 15:05:00,37.82,37.89,37.8,37.81,32843.0,30.897,30.9542,30.8807,30.8889,32843.0
2019-03-08 15:10:00,37.8,37.89,37.78,37.86,45891.0,30.8807,30.9542,30.8644,30.9297,45891.0
2019-03-08 15:15:00,37.86,37.86,37.8,37.82,44864.0,30.9297,30.9297,30.8807,30.897,44864.0
2019-03-08 15:20:00,37.83,37.83,37.74,37.77,29170.0,30.9052,30.9052,30.8317,30.8562,29170.0
2019-03-08 15:25:00,37.76,37.77,37.69,37.73,21757.0,30.848,30.8562,30.7908,30.8235,21757.0
2019-03-08 15:30:00,37.72,37.8,37.69,37.8,48702.0,30.8153,30.8807,30.7908,30.8807,48702.0
2019-03-08 15:35:00,37.8,37.8,37.71,37.72,48515.0,30.8807,30.8807,30.8072,30.8153,48515.0
2019-03-08 15:40:00,37.72,37.78,37.7,37.76,30097.0,30.8153,30.8644,30.799,30.848,30097.0
2019-03-08 15:45:00,37.77,37.81,37.76,37.77,33093.0,30.8562,30.8889,30.848,30.8562,33093.0
2019-03-08 15:50:00,37.77,37.87,37.76,37.86,57135.0,30.8562,30.9379,30.848,30.9297,57135.0
2019-03-08 15:55:00,37.85,37.87,37.81,37.85,131538.0,30.9215,30.9379,30.8889,30.9215,131538.0
2019-03-11 09:30:00,37.77,38.45,37.76,38.2,35926.0,30.8562,31.4117,30.848,31.2075,35926.0
2019-03-11 09:35:00,38.17,38.28,37.91,37.97,78168.0,31.183,31.2728,30.9706,31.0196,78168.0
2019-03-11 09:40:00,37.97,38.23,37.95,38.17,40486.0,31.0196,31.232,31.0032,31.183,40486.0
2019-03-11 09:45:00,38.16,38.26,38.08,38.08,55164.0,31.1748,31.2565,31.1094,31.1094,55164.0
2019-03-11 09:50:00,38.08,38.32,38.04,38.28,60093.0,31.1094,31.3055,31.0768,31.2728,60093.0
2019-03-11 09:55:00,38.29,38.29,38.04,38.04,36508.0,31.281,31.281,31.0768,31.0768,36508.0
2019-03-11 10:00:00,38.06,38.2,38.03,38.08,24397.0,31.0931,31.2075,31.0686,31.1094,24397.0
2019-03-11 10:05:00,38.08,38.16,38.01,38.16,16254.0,31.1094,31.1748,31.0523,31.1748,16254.0
2019-03-11 10:10:00,38.19,38.3,38.15,38.28,53252.0,31.1993,31.2892,31.1666,31.2728,53252.0
2019-03-11 10:15:00,38.3,38.38,38.26,38.37,51343.0,31.2892,31.3545,31.2565,31.3464,51343.0
2019-03-11 10:20:00,38.35,38.35,38.09,38.1,55147.0,31.33,31.33,31.1176,31.1258,55147.0
2019-03-11 10:25:00,38.09,38.14,38.04,38.12,22185.0,31.1176,31.1585,31.0768,31.1421,22185.0
2019-03-11 10:30:00,38.12,38.26,38.11,38.19,20696.0,31.1421,31.2565,31.134,31.1993,20696.0
2019-03-11 10:35:00,38.2,38.2,38.02,38.1,33710.0,31.2075,31.2075,31.0604,31.1258,33710.0
2019-03-11 10:40:00,38.1,38.17,38.05,38.11,27791.0,31.1258,31.183,31.0849,31.134,27791.0
2019-03-11 10:45:00,38.11,38.25,38.09,38.24,37641.0,31.134,31.2483,31.1176,31.2402,37641.0
2019-03-11 10:50:00,38.25,38.27,38.15,38.22,46961.0,31.2483,31.2647,31.1666,31.2238,46961.0
2019-03-11 10:55:00,38.22,38.28,38.12,38.16,53912.0,31.2238,31.2728,31.1421,31.1748,53912.0
2019-03-11 11:00:00,38.15,38.15,38.03,38.11,31681.0,31.1666,31.1666,31.0686,31.134,31681.0
2019-03-11 11:05:00,38.11,38.25,38.1,38.2,35891.0,31.134,31.2483,31.1258,31.2075,35891.0
2019-03-11 11:10:00,38.2,38.28,38.19,38.23,19506.0,31.2075,31.2728,31.1993,31.232,19506.0
2019-03-11 11:15:00,38.24,38.25,38.1,38.19,85399.0,31.2402,31.2483,31.1258,31.1993,85399.0
2019-03-11 11:20:00,38.19,38.19,38.09,38.13,40721.0,31.1993,31.1993,31.1176,31.1503,40721.0
2019-03-11 11:25:00,38.15,38.15,38.05,38.09,37043.0,31.1666,31.1666,31.0849,31.1176,37043.0
2019-03-11 11:30:00,38.1,38.15,38.07,38.13,46583.0,31.1258,31.1666,31.1013,31.1503,46583.0
2019-03-11 11:35:00,38.14,38.2,38.13,38.16,15443.0,31.1585,31.2075,31.1503,31.1748,15443.0
2019-03-11 11:40:00,38.16,38.27,38.16,38.2,22829.0,31.1748,31.2647,31.1748,31.2075,22829.0
2019-03-11 11:45:00,38.19,38.26,38.15,38.21,40762.0,31.1993,31.2565,31.1666,31.2157,40762.0
2019-03-11 11:50:00,38.2,38.27,38.2,38.26,51140.0,31.2075,31.2647,31.2075,31.2565,51140.0
2019-03-11 11:55:00,38.25,38.33,38.22,38.33,19663.0,31.2483,31.3137,31.2238,31.3137,19663.0
2019-03-11 12:00:00,38.32,38.43,38.3,38.42,33367.0,31.3055,31.3954,31.2892,31.3872,33367.0
2019-03-11 12:05:00,38.42,38.43,38.33,38.35,16590.0,31.3872,31.3954,31.3137,31.33,16590.0
2019-03-11 12:10:00,38.34,38.42,38.33,38.4,27911.0,31.3219,31.3872,31.3137,31.3709,27911.0
2019-03-11 12:15:00,38.41,38.45,38.38,38.4,19975.0,31.379,31.4117,31.3545,31.3709,19975.0
2019-03-11 12:20:00,38.4,38.48,38.39,38.47,22218.0,31.3709,31.4362,31.3627,31.4281,22218.0
2019-03-11 12:25:00,38.47,38.53,38.46,38.46,27406.0,31.4281,31.4771,31.4199,31.4199,27406.0
2019-03-11 12:30:00,38.48,38.55,38.42,38.43,22611.0,31.4362,31.4934,31.3872,31.3954,22611.0
2019-03-11 12:35:00,38.44,38.48,38.39,38.44,24760.0,31.4035,31.4362,31.3627,31.4035,24760.0
2019-03-11 12:40:00,38.44,38.5,38.43,38.5,20617.0,31.4035,31.4526,31.3954,31.4526,20617.0
2019-03-11 12:45:00,38.49,38.55,38.49,38.51,14927.0,31.4444,31.4934,31.4444,31.4607,14927.0
2019-03-11 12:50:00,38.5,38.56,38.46,38.46,74874.0,31.4526,31.5016,31.4199,31.4199,74874.0
2019-03-11 12:55:00,38.46,38.47,38.35,38.37,18324.0,31.4199,31.4281,31.33,31.3464,18324.0
2019-03-11 13:00:00,38.37,38.38,38.25,38.26,39963.0,31.3464,31.3545,31.2483,31.2565,39963.0
2019-03-11 13:05:00,38.28,38.49,38.28,38.47,31868.0,31.2728,31.4444,31.2728,31.4281,31868.0
2019-03-11 13:10:00,38.48,38.59,38.45,38.54,48693.0,31.4362,31.5261,31.4117,31.4852,48693.0
2019-03-11 13:15:00,38.53,38.62,38.53,38.59,20501.0,31.4771,31.5506,31.4771,31.5261,20501.0
2019-03-11 13:20:00,38.59,38.59,38.5,38.51,21242.0,31.5261,31.5261,31.4526,31.4607,21242.0
2019-03-11 13:25:00,38.51,38.59,38.51,38.55,17381.0,31.4607,31.5261,31.4607,31.4934,17381.0
2019-03-11 13:30:00,38.55,38.57,38.49,38.5,19643.0,31.4934,31.5098,31.4444,31.4526,19643.0
2019-03-11 13:35:00,38.52,38.57,38.52,38.55,10347.0,31.4689,31.5098,31.4689,31.4934,10347.0
2019-03-11 13:40:00,38.57,38.6,38.53,38.56,21004.0,31.5098,31.5343,31.4771,31.5016,21004.0
2019-03-11 13:45:00,38.55,38.55,38.48,38.5,15649.0,31.4934,31.4934,31.4362,31.4526,15649.0
2019-03-11 13:50:00,38.52,38.58,38.51,38.55,21281.0,31.4689,31.5179,31.4607,31.4934,21281.0
2019-03-11 13:55:00,38.56,38.61,38.56,38.57,37506.0,31.5016,31.5424,31.5016,31.5098,37506.0
2019-03-11 14:00:00,38.59,38.6,38.52,38.53,100475.0,31.5261,31.5343,31.4689,31.4771,100475.0
2019-03-11 14:05:00,38.54,38.56,38.48,38.54,60867.0,31.4852,31.5016,31.4362,31.4852,60867.0
2019-03-11 14:10:00,38.55,38.6,38.51,38.53,89403.0,31.4934,31.5343,31.4607,31.4771,89403.0
2019-03-11 14:15:00,38.53,38.54,38.42,38.51,36789.0,31.4771,31.4852,31.3872,31.4607,36789.0
2019-03-11 14:20:00,38.51,38.51,38.4,38.42,29269.0,31.4607,31.4607,31.3709,31.3872,29269.0
2019-03-11 14:25:00,38.42,38.43,38.37,38.38,42963.0,31.3872,31.3954,31.3464,31.3545,42963.0
2019-03-11 14:30:00,38.37,38.47,38.34,38.44,67741.0,31.3464,31.4281,31.3219,31.4035,67741.0
2019-03-11 14:35:00,38.44,38.51,38.39,38.45,55872.0,31.4035,31.4607,31.3627,31.4117,55872.0
2019-03-11 14:40:00,38.46,38.5,38.43,38.5,29652.0,31.4199,31.4526,31.3954,31.4526,29652.0
2019-03-11 14:45:00,38.51,38.53,38.36,38.38,42064.0,31.4607,31.4771,31.3382,31.3545,42064.0
2019-03-11 14:50:00,38.38,38.46,38.37,38.45,39336.0,31.3545,31.4199,31.3464,31.4117,39336.0
2019-03-11 14:55:00,38.45,38.51,38.43,38.47,40594.0,31.4117,31.4607,31.3954,31.4281,40594.0
2019-03-11 15:00:00,38.47,38.51,38.35,38.39,52477.0,31.4281,31.4607,31.33,31.3627,52477.0
2019-03-11 15:05:00,38.39,38.49,38.37,38.47,31206.0,31.3627,31.4444,31.3464,31.4281,31206.0
2019-03-11 15:10:00,38.48,38.54,38.46,38.53,38363.0,31.4362,31.4852,31.4199,31.4771,38363.0
2019-03-11 15:15:00,38.53,38.58,38.5,38.56,47783.0,31.4771,31.5179,31.4526,31.5016,47783.0
2019-03-11 15:20:00,38.55,38.73,38.55,38.73,85892.0,31.4934,31.6405,31.4934,31.6405,85892.0
2019-03-11 15:25:00,38.72,38.81,38.71,38.73,147833.0,31.6323,31.7058,31.6241,31.6405,147833.0
2019-03-11 15:30:00,38.73,38.77,38.63,38.77,113496.0,31.6405,31.6731,31.5588,31.6731,113496.0
2019-03-11 15:35:00,38.77,38.81,38.72,38.76,107297.0,31.6731,31.7058,31.6323,31.665,107297.0
2019-03-11 15:40:00,38.75,38.82,38.72,38.77,137402.0,31.6568,31.714,31.6323,31.6731,137402.0
2019-03-11 15:45:00,38.77,38.98,38.77,38.97,215452.0,31.6731,31.8447,31.6731,31.8365,215452.0
2019-03-11 15:50:00,38.97,39.0,38.87,39.0,226554.0,31.8365,31.861,31.7548,31.861,226554.0
2019-03-11 15:55:00,39.0,39.02,38.87,38.94,392663.0,31.861,31.8774,31.7548,31.812,392663.0
2019-03-12 09:30:00,35.64,36.63,35.5,36.6,954249.0,29.1161,29.9249,29.0017,29.9004,954249.0
2019-03-12 09:35:00,36.64,36.98,36.21,36.95,588683.0,29.933,30.2108,29.5818,30.1863,588683.0
2019-03-12 09:40:00,36.93,36.95,36.05,36.49,438780.0,30.17,30.1863,29.451,29.8105,438780.0
2019-03-12 09:45:00,36.49,36.68,36.13,36.26,388694.0,29.8105,29.9657,29.5164,29.6226,388694.0
2019-03-12 09:50:00,36.26,36.39,36.08,36.33,217080.0,29.6226,29.7288,29.4755,29.6798,217080.0
2019-03-12 09:55:00,36.3,36.62,36.18,36.62,241451.0,29.6553,29.9167,29.5572,29.9167,241451.0
2019-03-12 10:00:00,36.59,36.92,36.46,36.62,320596.0,29.8922,30.1618,29.786,29.9167,320596.0
2019-03-12 10:05:00,36.6,36.9,36.1,36.12,286610.0,29.9004,30.1454,29.4919,29.5082,286610.0
2019-03-12 10:10:00,36.13,36.28,35.61,35.61,397810.0,29.5164,29.6389,29.0916,29.0916,397810.0
2019-03-12 10:15:00,35.63,35.63,35.0,35.27,744279.0,29.1079,29.1079,28.5932,28.8138,744279.0
2019-03-12 10:20:00,35.28,35.66,35.02,35.64,493595.0,28.822,29.1324,28.6096,29.1161,493595.0
2019-03-12 10:25:00,35.63,35.94,35.47,35.83,297098.0,29.1079,29.3612,28.9772,29.2713,297098.0
2019-03-12 10:30:00,35.83,36.1,35.37,35.72,555901.0,29.2713,29.4919,28.8955,29.1814,555901.0
2019-03-12 10:35:00,35.64,35.67,35.25,35.35,288647.0,29.1161,29.1406,28.7975,28.8792,288647.0
2019-03-12 10:40:00,35.36,35.36,34.7,34.78,328949.0,28.8873,28.8873,28.3482,28.4135,328949.0
2019-03-12 10:45:00,34.74,34.9,34.52,34.75,356299.0,28.3808,28.5115,28.2011,28.389,356299.0
2019-03-12 10:50:00,34.75,34.91,34.64,34.65,259073.0,28.389,28.5197,28.2991,28.3073,259073.0
2019-03-12 10:55:00,34.7,34.79,34.45,34.68,206092.0,28.3482,28.4217,28.1439,28.3318,206092.0
2019-03-12 11:00:00,34.68,34.69,34.32,34.33,166356.0,28.3318,28.34,28.0377,28.0459,166356.0
2019-03-12 11:05:00,34.33,34.39,34.1,34.17,268159.0,28.0459,28.0949,27.858,27.9152,268159.0
2019-03-12 11:10:00,34.18,34.3,34.1,34.12,201262.0,27.9233,28.0214,27.858,27.8743,201262.0
2019-03-12 11:15:00,34.11,34.55,34.1,34.5,169595.0,27.8662,28.2256,27.858,28.1848,169595.0
2019-03-12 11:20:00,34.48,34.62,34.33,34.39,100460.0,28.1684,28.2828,28.0459,28.0949,100460.0
2019-03-12 11:25:00,34.36,34.54,34.33,34.47,56919.0,28.0704,28.2174,28.0459,28.1603,56919.0
2019-03-12 11:30:00,34.47,34.71,34.43,34.64,101605.0,28.1603,28.3563,28.1276,28.2991,101605.0
2019-03-12 11:35:00,34.65,34.69,34.46,34.49,98747.0,28.3073,28.34,28.1521,28.1766,98747.0
2019-03-12 11:40:00,34.49,34.51,34.26,34.34,99026.0,28.1766,28.1929,27.9887,28.0541,99026.0
2019-03-12 11:45:00,34.33,34.43,34.28,34.29,42917.0,28.0459,28.1276,28.005,28.0132,42917.0
2019-03-12 11:50:00,34.28,34.38,34.2,34.26,96400.0,28.005,28.0867,27.9397,27.9887,96400.0
2019-03-12 11:55:00,34.26,34.31,34.25,34.27,73410.0,27.9887,28.0295,27.9805,27.9969,73410.0
2019-03-12 12:00:00,34.27,34.77,34.25,34.68,147641.0,27.9969,28.4053,27.9805,28.3318,147641.0
2019-03-12 12:05:00,34.69,34.76,34.56,34.7,62641.0,28.34,28.3972,28.2338,28.3482,62641.0
2019-03-12 12:10:00,34.69,34.7,34.6,34.64,35754.0,28.34,28.3482,28.2665,28.2991,35754.0
2019-03-12 12:15:00,34.63,34.7,34.46,34.67,97003.0,28.291,28.3482,28.1521,28.3236,97003.0
2019-03-12 12:20:00,34.67,34.97,34.63,34.91,107888.0,28.3236,28.5687,28.291,28.5197,107888.0
2019-03-12 12:25:00,34.9,34.99,34.8,34.91,119785.0,28.5115,28.5851,28.4299,28.5197,119785.0
2019-03-12 12:30:00,34.93,35.13,34.92,35.01,149460.0,28.5361,28.6994,28.5279,28.6014,149460.0
2019-03-12 12:35:00,35.0,35.09,34.9,35.04,62351.0,28.5932,28.6668,28.5115,28.6259,62351.0
2019-03-12 12:40:00,35.06,35.16,34.9,34.95,70239.0,28.6423,28.724,28.5115,28.5524,70239.0
2019-03-12 12:45:00,34.95,35.09,34.9,35.08,50624.0,28.5524,28.6668,28.5115,28.6586,50624.0
2019-03-12 12:50:00,35.12,35.12,34.91,34.92,90181.0,28.6913,28.6913,28.5197,28.5279,90181.0
2019-03-12 12:55:00,34.91,35.0,34.91,34.92,30835.0,28.5197,28.5932,28.5197,28.5279,30835.0
2019-03-12 13:00:00,34.93,35.17,34.92,34.99,64061.0,28.5361,28.7321,28.5279,28.5851,64061.0
2019-03-12 13:05:00,34.99,35.08,34.92,35.0,57060.0,28.5851,28.6586,28.5279,28.5932,57060.0
2019-03-12 13:10:00,35.0,35.02,34.91,34.94,36638.0,28.5932,28.6096,28.5197,28.5442,36638.0
2019-03-12 13:15:00,34.95,35.09,34.9,34.93,60862.0,28.5524,28.6668,28.5115,28.5361,60862.0
2019-03-12 13:20:00,34.93,35.04,34.93,34.96,35411.0,28.5361,28.6259,28.5361,28.5606,35411.0
2019-03-12 13:25:00,34.96,35.04,34.95,34.98,52774.0,28.5606,28.6259,28.5524,28.5769,52774.0
2019-03-12 13:30:00,34.98,35.01,34.92,34.99,65660.0,28.5769,28.6014,28.5279,28.5851,65660.0
2019-03-12 13:35:00,34.99,35.0,34.75,34.75,125440.0,28.5851,28.5932,28.389,28.389,125440.0
2019-03-12 13:40:00,34.75,34.8,34.68,34.79,84144.0,28.389,28.4299,28.3318,28.4217,84144.0
2019-03-12 13:45:00,34.79,34.88,34.78,34.86,52121.0,28.4217,28.4952,28.4135,28.4789,52121.0
2019-03-12 13:50:00,34.87,35.02,34.85,34.91,91970.0,28.487,28.6096,28.4707,28.5197,91970.0
2019-03-12 13:55:00,34.91,35.03,34.91,34.95,96676.0,28.5197,28.6177,28.5197,28.5524,96676.0
2019-03-12 14:00:00,34.95,34.97,34.88,34.95,70014.0,28.5524,28.5687,28.4952,28.5524,70014.0
2019-03-12 14:05:00,34.95,34.95,34.82,34.82,32114.0,28.5524,28.5524,28.4462,28.4462,32114.0
2019-03-12 14:10:00,34.83,34.83,34.72,34.73,42707.0,28.4544,28.4544,28.3645,28.3727,42707.0
2019-03-12 14:15:00,34.73,34.78,34.68,34.68,41929.0,28.3727,28.4135,28.3318,28.3318,41929.0
2019-03-12 14:20:00,34.68,34.69,34.5,34.54,199563.0,28.3318,28.34,28.1848,28.2174,199563.0
2019-03-12 14:25:00,34.54,34.61,34.5,34.54,94667.0,28.2174,28.2746,28.1848,28.2174,94667.0
2019-03-12 14:30:00,34.53,34.65,34.47,34.57,72643.0,28.2093,28.3073,28.1603,28.242,72643.0
2019-03-12 14:35:00,34.56,34.69,34.53,34.55,56917.0,28.2338,28.34,28.2093,28.2256,56917.0
2019-03-12 14:40:00,34.55,34.56,34.51,34.51,71721.0,28.2256,28.2338,28.1929,28.1929,71721.0
2019-03-12 14:45:00,34.52,34.52,34.5,34.5,45690.0,28.2011,28.2011,28.1848,28.1848,45690.0
2019-03-12 14:50:00,34.5,34.51,34.47,34.47,48702.0,28.1848,28.1929,28.1603,28.1603,48702.0
2019-03-12 14:55:00,34.47,34.48,34.45,34.45,28421.0,28.1603,28.1684,28.1439,28.1439,28421.0
2019-03-12 15:00:00,34.45,34.62,34.35,34.6,227613.0,28.1439,28.2828,28.0622,28.2665,227613.0
2019-03-12 15:05:00,34.6,34.62,34.49,34.52,85702.0,28.2665,28.2828,28.1766,28.2011,85702.0
2019-03-12 15:10:00,34.53,34.63,34.49,34.5,94079.0,28.2093,28.291,28.1766,28.1848,94079.0
2019-03-12 15:15:00,34.51,34.63,34.48,34.62,130530.0,28.1929,28.291,28.1684,28.2828,130530.0
2019-03-12 15:20:00,34.62,34.63,34.5,34.58,70149.0,28.2828,28.291,28.1848,28.2501,70149.0
2019-03-12 15:25:00,34.58,34.76,34.57,34.67,135665.0,28.2501,28.3972,28.242,28.3236,135665.0
2019-03-12 15:30:00,34.67,34.79,34.65,34.69,180040.0,28.3236,28.4217,28.3073,28.34,180040.0
2019-03-12 15:35:00,34.7,34.71,34.61,34.62,110811.0,28.3482,28.3563,28.2746,28.2828,110811.0
2019-03-12 15:40:00,34.62,34.63,34.52,34.57,202101.0,28.2828,28.291,28.2011,28.242,202101.0
2019-03-12 15:45:00,34.56,34.6,34.52,34.52,169758.0,28.2338,28.2665,28.2011,28.2011,169758.0
2019-03-12 15:50:00,34.52,34.59,34.51,34.55,298072.0,28.2011,28.2583,28.1929,28.2256,298072.0
2019-03-12 15:55:00,34.55,34.78,34.55,34.6,454351.0,28.2256,28.4135,28.2256,28.2665,454351.0
2019-03-13 09:30:00,34.53,34.81,34.49,34.75,186222.0,28.2093,28.438,28.1766,28.389,186222.0
2019-03-13 09:35:00,34.77,34.99,34.66,34.97,87627.0,28.4053,28.5851,28.3155,28.5687,87627.0
2019-03-13 09:40:00,34.98,35.16,34.98,35.11,93685.0,28.5769,28.724,28.5769,28.6831,93685.0
2019-03-13 09:45:00,35.11,35.13,34.77,34.84,110039.0,28.6831,28.6994,28.4053,28.4625,110039.0
2019-03-13 09:50:00,34.84,35.03,34.72,35.0,143968.0,28.4625,28.6177,28.3645,28.5932,143968.0
2019-03-13 09:55:00,35.0,35.16,34.95,35.14,85283.0,28.5932,28.724,28.5524,28.7076,85283.0
2019-03-13 10:00:00,35.14,35.43,35.14,35.35,210426.0,28.7076,28.9445,28.7076,28.8792,210426.0
2019-03-13 10:05:00,35.34,35.37,35.2,35.33,114514.0,28.871,28.8955,28.7566,28.8628,114514.0
2019-03-13 10:10:00,35.34,35.52,35.3,35.5,88655.0,28.871,29.0181,28.8383,29.0017,88655.0
2019-03-13 10:15:00,35.5,35.51,35.15,35.19,57405.0,29.0017,29.0099,28.7158,28.7485,57405.0
2019-03-13 10:20:00,35.19,35.33,35.15,35.29,45623.0,28.7485,28.8628,28.7158,28.8302,45623.0
2019-03-13 10:25:00,35.29,35.45,35.29,35.41,45756.0,28.8302,28.9609,28.8302,28.9282,45756.0
2019-03-13 10:30:00,35.41,35.45,35.36,35.38,28265.0,28.9282,28.9609,28.8873,28.9037,28265.0
2019-03-13 10:35:00,35.38,35.45,35.37,35.44,31332.0,28.9037,28.9609,28.8955,28.9527,31332.0
2019-03-13 10:40:00,35.43,35.52,35.33,35.33,78358.0,28.9445,29.0181,28.8628,28.8628,78358.0
2019-03-13 10:45:00,35.34,35.38,35.24,35.25,40119.0,28.871,28.9037,28.7893,28.7975,40119.0
2019-03-13 10:50:00,35.26,35.26,35.12,35.14,97892.0,28.8056,28.8056,28.6913,28.7076,97892.0
2019-03-13 10:55:00,35.12,35.18,35.11,35.11,28202.0,28.6913,28.7403,28.6831,28.6831,28202.0
2019-03-13 11:00:00,35.12,35.32,35.11,35.28,52971.0,28.6913,28.8547,28.6831,28.822,52971.0
2019-03-13 11:05:00,35.27,35.32,35.21,35.27,30527.0,28.8138,28.8547,28.7648,28.8138,30527.0
2019-03-13 11:10:00,35.28,35.42,35.27,35.42,33419.0,28.822,28.9364,28.8138,28.9364,33419.0
2019-03-13 11:15:00,35.43,35.65,35.42,35.64,70602.0,28.9445,29.1243,28.9364,29.1161,70602.0
2019-03-13 11:20:00,35.63,35.64,35.61,35.61,18887.0,29.1079,29.1161,29.0916,29.0916,18887.0
2019-03-13 11:25:00,35.61,35.62,35.59,35.59,17723.0,29.0916,29.0998,29.0752,29.0752,17723.0
2019-03-13 11:30:00,35.59,35.74,35.59,35.66,116733.0,29.0752,29.1978,29.0752,29.1324,116733.0
2019-03-13 11:35:00,35.66,35.76,35.58,35.59,67977.0,29.1324,29.2141,29.0671,29.0752,67977.0
2019-03-13 11:40:00,35.59,35.68,35.58,35.68,28330.0,29.0752,29.1488,29.0671,29.1488,28330.0
2019-03-13 11:45:00,35.69,35.7,35.63,35.64,55953.0,29.1569,29.1651,29.1079,29.1161,55953.0
2019-03-13 11:50:00,35.64,35.66,35.59,35.65,34162.0,29.1161,29.1324,29.0752,29.1243,34162.0
2019-03-13 11:55:00,35.65,35.75,35.64,35.73,40346.0,29.1243,29.206,29.1161,29.1896,40346.0
2019-03-13 12:00:00,35.73,35.77,35.69,35.7,35117.0,29.1896,29.2223,29.1569,29.1651,35117.0
2019-03-13 12:05:00,35.71,35.76,35.7,35.75,29291.0,29.1733,29.2141,29.1651,29.206,29291.0
2019-03-13 12:10:00,35.74,35.75,35.69,35.73,43292.0,29.1978,29.206,29.1569,29.1896,43292.0
2019-03-13 12:15:00,35.73,35.77,35.63,35.63,50974.0,29.1896,29.2223,29.1079,29.1079,50974.0
2019-03-13 12:20:00,35.64,35.73,35.63,35.71,26635.0,29.1161,29.1896,29.1079,29.1733,26635.0
2019-03-13 12:25:00,35.71,35.75,35.69,35.7,19251.0,29.1733,29.206,29.1569,29.1651,19251.0
2019-03-13 12:30:00,35.7,35.7,35.68,35.69,14354.0,29.1651,29.1651,29.1488,29.1569,14354.0
2019-03-13 12:35:00,35.69,35.69,35.68,35.69,30756.0,29.1569,29.1569,29.1488,29.1569,30756.0
2019-03-13 12:40:00,35.69,35.73,35.62,35.73,68754.0,29.1569,29.1896,29.0998,29.1896,68754.0
2019-03-13 12:45:00,35.73,35.76,35.72,35.76,25412.0,29.1896,29.2141,29.1814,29.2141,25412.0
2019-03-13 12:50:00,35.76,35.81,35.75,35.78,33609.0,29.2141,29.255,29.206,29.2305,33609.0
2019-03-13 12:55:00,35.78,35.85,35.77,35.85,33790.0,29.2305,29.2876,29.2223,29.2876,33790.0
2019-03-13 13:00:00,35.85,35.86,35.8,35.81,33926.0,29.2876,29.2958,29.2468,29.255,33926.0
2019-03-13 13:05:00,35.81,35.81,35.79,35.8,10300.0,29.255,29.255,29.2386,29.2468,10300.0
2019-03-13 13:10:00,35.79,35.8,35.79,35.79,51898.0,29.2386,29.2468,29.2386,29.2386,51898.0
2019-03-13 13:15:00,35.8,35.83,35.79,35.79,76170.0,29.2468,29.2713,29.2386,29.2386,76170.0
2019-03-13 13:20:00,35.79,35.8,35.79,35.8,11238.0,29.2386,29.2468,29.2386,29.2468,11238.0
2019-03-13 13:25:00,35.8,35.8,35.79,35.8,50746.0,29.2468,29.2468,29.2386,29.2468,50746.0
2019-03-13 13:30:00,35.8,35.8,35.79,35.8,11196.0,29.2468,29.2468,29.2386,29.2468,11196.0
2019-03-13 13:35:00,35.79,35.92,35.79,35.92,119025.0,29.2386,29.3448,29.2386,29.3448,119025.0
2019-03-13 13:40:00,35.92,35.92,35.82,35.83,24121.0,29.3448,29.3448,29.2631,29.2713,24121.0
2019-03-13 13:45:00,35.83,35.87,35.73,35.74,55806.0,29.2713,29.304,29.1896,29.1978,55806.0
2019-03-13 13:50:00,35.73,35.75,35.68,35.68,38541.0,29.1896,29.206,29.1488,29.1488,38541.0
2019-03-13 13:55:00,35.69,35.7,35.66,35.7,30407.0,29.1569,29.1651,29.1324,29.1651,30407.0
2019-03-13 14:00:00,35.7,35.75,35.69,35.7,25342.0,29.1651,29.206,29.1569,29.1651,25342.0
2019-03-13 14:05:00,35.7,35.72,35.69,35.72,19408.0,29.1651,29.1814,29.1569,29.1814,19408.0
2019-03-13 14:10:00,35.72,35.77,35.71,35.77,41401.0,29.1814,29.2223,29.1733,29.2223,41401.0
2019-03-13 14:15:00,35.77,35.77,35.63,35.64,63482.0,29.2223,29.2223,29.1079,29.1161,63482.0
2019-03-13 14:20:00,35.64,35.64,35.59,35.6,28402.0,29.1161,29.1161,29.0752,29.0834,28402.0
2019-03-13 14:25:00,35.6,35.65,35.59,35.63,38946.0,29.0834,29.1243,29.0752,29.1079,38946.0
2019-03-13 14:30:00,35.63,35.63,35.61,35.62,27900.0,29.1079,29.1079,29.0916,29.0998,27900.0
2019-03-13 14:35:00,35.62,35.62,35.61,35.62,15164.0,29.0998,29.0998,29.0916,29.0998,15164.0
2019-03-13 14:40:00,35.61,35.67,35.6,35.6,113240.0,29.0916,29.1406,29.0834,29.0834,113240.0
2019-03-13 14:45:00,35.61,35.61,35.59,35.59,20827.0,29.0916,29.0916,29.0752,29.0752,20827.0
2019-03-13 14:50:00,35.59,35.6,35.55,35.55,51140.0,29.0752,29.0834,29.0426,29.0426,51140.0
2019-03-13 14:55:00,35.55,35.56,35.49,35.49,60646.0,29.0426,29.0507,28.9935,28.9935,60646.0
2019-03-13 15:00:00,35.5,35.5,35.49,35.5,53402.0,29.0017,29.0017,28.9935,29.0017,53402.0
2019-03-13 15:05:00,35.5,35.5,35.46,35.46,73328.0,29.0017,29.0017,28.969,28.969,73328.0
2019-03-13 15:10:00,35.46,35.47,35.46,35.46,30978.0,28.969,28.9772,28.969,28.969,30978.0
2019-03-13 15:15:00,35.46,35.47,35.45,35.45,113239.0,28.969,28.9772,28.9609,28.9609,113239.0
2019-03-13 15:20:00,35.45,35.53,35.45,35.47,167516.0,28.9609,29.0262,28.9609,28.9772,167516.0
2019-03-13 15:25:00,35.47,35.64,35.47,35.63,93717.0,28.9772,29.1161,28.9772,29.1079,93717.0
2019-03-13 15:30:00,35.63,35.7,35.6,35.69,83464.0,29.1079,29.1651,29.0834,29.1569,83464.0
2019-03-13 15:35:00,35.68,35.84,35.68,35.83,71891.0,29.1488,29.2795,29.1488,29.2713,71891.0
2019-03-13 15:40:00,35.84,35.89,35.83,35.88,102870.0,29.2795,29.3203,29.2713,29.3122,102870.0
2019-03-13 15:45:00,35.88,35.93,35.88,35.91,88722.0,29.3122,29.353,29.3122,29.3367,88722.0
2019-03-13 15:50:00,35.91,35.91,35.9,35.91,144249.0,29.3367,29.3367,29.3285,29.3367,144249.0
2019-03-13 15:55:00,35.91,35.91,35.8,35.81,278649.0,29.3367,29.3367,29.2468,29.255,278649.0
2019-03-14 09:30:00,35.71,35.79,35.34,35.5,29930.0,29.4026,29.4685,29.098,29.2297,29930.0
2019-03-14 09:35:00,35.48,35.96,35.48,35.82,35182.0,29.2132,29.6085,29.2132,29.4932,35182.0
2019-03-14 09:40:00,35.81,35.89,35.69,35.78,36290.0,29.485,29.5508,29.3862,29.4603,36290.0
2019-03-14 09:45:00,35.82,35.82,35.51,35.54,39130.0,29.4932,29.4932,29.238,29.2627,39130.0
2019-03-14 09:50:00,35.55,35.61,35.51,35.52,25520.0,29.2709,29.3203,29.238,29.2462,25520.0
2019-03-14 09:55:00,35.5,35.6,35.5,35.58,30680.0,29.2297,29.3121,29.2297,29.2956,30680.0
2019-03-14 10:00:00,35.59,35.62,35.4,35.46,33934.0,29.3038,29.3285,29.1474,29.1968,33934.0
2019-03-14 10:05:00,35.46,35.48,35.24,35.24,39104.0,29.1968,29.2132,29.0156,29.0156,39104.0
2019-03-14 10:10:00,35.25,35.51,35.25,35.43,31337.0,29.0239,29.238,29.0239,29.1721,31337.0
2019-03-14 10:15:00,35.43,35.57,35.42,35.48,28551.0,29.1721,29.2874,29.1638,29.2132,28551.0
2019-03-14 10:20:00,35.48,35.61,35.48,35.57,22877.0,29.2132,29.3203,29.2132,29.2874,22877.0
2019-03-14 10:25:00,35.57,35.61,35.55,35.58,21859.0,29.2874,29.3203,29.2709,29.2956,21859.0
2019-03-14 10:30:00,35.58,35.62,35.55,35.61,26725.0,29.2956,29.3285,29.2709,29.3203,26725.0
2019-03-14 10:35:00,35.61,35.64,35.52,35.63,33423.0,29.3203,29.345,29.2462,29.3368,33423.0
2019-03-14 10:40:00,35.63,35.67,35.6,35.61,22399.0,29.3368,29.3697,29.3121,29.3203,22399.0
2019-03-14 10:45:00,35.61,35.66,35.58,35.58,27144.0,29.3203,29.3615,29.2956,29.2956,27144.0
2019-03-14 10:50:00,35.57,35.59,35.49,35.58,19522.0,29.2874,29.3038,29.2215,29.2956,19522.0
2019-03-14 10:55:00,35.58,35.67,35.57,35.63,21384.0,29.2956,29.3697,29.2874,29.3368,21384.0
2019-03-14 11:00:00,35.63,35.66,35.59,35.63,24454.0,29.3368,29.3615,29.3038,29.3368,24454.0
2019-03-14 11:05:00,35.64,35.65,35.53,35.53,22203.0,29.345,29.3532,29.2544,29.2544,22203.0
2019-03-14 11:10:00,35.53,35.54,35.43,35.44,24546.0,29.2544,29.2627,29.1721,29.1803,24546.0
2019-03-14 11:15:00,35.42,35.46,35.37,35.39,20854.0,29.1638,29.1968,29.1227,29.1391,20854.0
2019-03-14 11:20:00,35.39,35.43,35.34,35.4,24279.0,29.1391,29.1721,29.098,29.1474,24279.0
2019-03-14 11:25:00,35.4,35.41,35.37,35.39,32221.0,29.1474,29.1556,29.1227,29.1391,32221.0
2019-03-14 11:30:00,35.39,35.48,35.37,35.45,27891.0,29.1391,29.2132,29.1227,29.1885,27891.0
2019-03-14 11:35:00,35.44,35.46,35.4,35.45,22735.0,29.1803,29.1968,29.1474,29.1885,22735.0
2019-03-14 11:40:00,35.45,35.45,35.4,35.42,26901.0,29.1885,29.1885,29.1474,29.1638,26901.0
2019-03-14 11:45:00,35.42,35.42,35.33,35.33,17317.0,29.1638,29.1638,29.0897,29.0897,17317.0
2019-03-14 11:50:00,35.33,35.4,35.31,35.39,31177.0,29.0897,29.1474,29.0733,29.1391,31177.0
2019-03-14 11:55:00,35.38,35.38,35.29,35.33,42124.0,29.1309,29.1309,29.0568,29.0897,42124.0
2019-03-14 12:00:00,35.33,35.34,35.25,35.31,23519.0,29.0897,29.098,29.0239,29.0733,23519.0
2019-03-14 12:05:00,35.3,35.31,35.15,35.17,36320.0,29.065,29.0733,28.9415,28.958,36320.0
2019-03-14 12:10:00,35.18,35.2,35.13,35.15,22753.0,28.9662,28.9827,28.9251,28.9415,22753.0
2019-03-14 12:15:00,35.15,35.22,35.05,35.06,38929.0,28.9415,28.9992,28.8592,28.8674,38929.0
2019-03-14 12:20:00,35.05,35.13,35.05,35.11,38680.0,28.8592,28.9251,28.8592,28.9086,38680.0
2019-03-14 12:25:00,35.11,35.32,35.11,35.3,45087.0,28.9086,29.0815,28.9086,29.065,45087.0
2019-03-14 12:30:00,35.3,35.38,35.23,35.34,37999.0,29.065,29.1309,29.0074,29.098,37999.0
2019-03-14 12:35:00,35.34,35.39,35.29,35.3,47818.0,29.098,29.1391,29.0568,29.065,47818.0
2019-03-14 12:40:00,35.29,35.33,35.28,35.3,27158.0,29.0568,29.0897,29.0486,29.065,27158.0
2019-03-14 12:45:00,35.3,35.34,35.27,35.3,32527.0,29.065,29.098,29.0403,29.065,32527.0
2019-03-14 12:50:00,35.3,35.34,35.16,35.19,64804.0,29.065,29.098,28.9498,28.9745,64804.0
2019-03-14 12:55:00,35.19,35.19,35.11,35.12,15147.0,28.9745,28.9745,28.9086,28.9168,15147.0
2019-03-14 13:00:00,35.11,35.21,35.08,35.19,18249.0,28.9086,28.9909,28.8839,28.9745,18249.0
2019-03-14 13:05:00,35.19,35.19,35.11,35.15,20218.0,28.9745,28.9745,28.9086,28.9415,20218.0
2019-03-14 13:10:00,35.16,35.27,35.16,35.24,25501.0,28.9498,29.0403,28.9498,29.0156,25501.0
2019-03-14 13:15:00,35.24,35.27,35.21,35.27,13631.0,29.0156,29.0403,28.9909,29.0403,13631.0
2019-03-14 13:20:00,35.27,35.28,35.19,35.19,16925.0,29.0403,29.0486,28.9745,28.9745,16925.0
2019-03-14 13:25:00,35.18,35.22,35.18,35.19,13602.0,28.9662,28.9992,28.9662,28.9745,13602.0
2019-03-14 13:30:00,35.18,35.21,35.15,35.15,23070.0,28.9662,28.9909,28.9415,28.9415,23070.0
2019-03-14 13:35:00,35.14,35.14,35.09,35.1,11121.0,28.9333,28.9333,28.8921,28.9004,11121.0
2019-03-14 13:40:00,35.1,35.1,35.05,35.08,18754.0,28.9004,28.9004,28.8592,28.8839,18754.0
2019-03-14 13:45:00,35.08,35.09,35.02,35.09,23763.0,28.8839,28.8921,28.8345,28.8921,23763.0
2019-03-14 13:50:00,35.11,35.11,35.04,35.04,11703.0,28.9086,28.9086,28.851,28.851,11703.0
2019-03-14 13:55:00,35.04,35.05,35.03,35.04,16822.0,28.851,28.8592,28.8427,28.851,16822.0
2019-03-14 14:00:00,35.04,35.09,35.04,35.04,26069.0,28.851,28.8921,28.851,28.851,26069.0
2019-03-14 14:05:00,35.05,35.15,35.04,35.15,28505.0,28.8592,28.9415,28.851,28.9415,28505.0
2019-03-14 14:10:00,35.16,35.17,35.13,35.14,43825.0,28.9498,28.958,28.9251,28.9333,43825.0
2019-03-14 14:15:00,35.14,35.16,35.1,35.14,20285.0,28.9333,28.9498,28.9004,28.9333,20285.0
2019-03-14 14:20:00,35.14,35.16,35.12,35.15,21034.0,28.9333,28.9498,28.9168,28.9415,21034.0
2019-03-14 14:25:00,35.15,35.21,35.11,35.14,25465.0,28.9415,28.9909,28.9086,28.9333,25465.0
2019-03-14 14:30:00,35.13,35.15,35.08,35.1,24802.0,28.9251,28.9415,28.8839,28.9004,24802.0
2019-03-14 14:35:00,35.09,35.12,35.01,35.04,34395.0,28.8921,28.9168,28.8263,28.851,34395.0
2019-03-14 14:40:00,35.04,35.05,34.96,34.97,54650.0,28.851,28.8592,28.7851,28.7933,54650.0
2019-03-14 14:45:00,34.98,34.98,34.88,34.89,46244.0,28.8016,28.8016,28.7192,28.7275,46244.0
2019-03-14 14:50:00,34.9,34.94,34.89,34.92,24175.0,28.7357,28.7686,28.7275,28.7522,24175.0
2019-03-14 14:55:00,34.91,34.96,34.89,34.91,32470.0,28.7439,28.7851,28.7275,28.7439,32470.0
2019-03-14 15:00:00,34.91,35.05,34.9,35.05,51975.0,28.7439,28.8592,28.7357,28.8592,51975.0
2019-03-14 15:05:00,35.04,35.11,35.04,35.1,35310.0,28.851,28.9086,28.851,28.9004,35310.0
2019-03-14 15:10:00,35.11,35.11,35.05,35.05,21590.0,28.9086,28.9086,28.8592,28.8592,21590.0
2019-03-14 15:15:00,35.06,35.06,34.94,34.95,28151.0,28.8674,28.8674,28.7686,28.7769,28151.0
2019-03-14 15:20:00,34.94,34.95,34.89,34.91,52057.0,28.7686,28.7769,28.7275,28.7439,52057.0
2019-03-14 15:25:00,34.9,34.99,34.89,34.99,75861.0,28.7357,28.8098,28.7275,28.8098,75861.0
2019-03-14 15:30:00,34.99,35.02,34.95,34.95,59239.0,28.8098,28.8345,28.7769,28.7769,59239.0
2019-03-14 15:35:00,34.95,35.06,34.95,35.03,74842.0,28.7769,28.8674,28.7769,28.8427,74842.0
2019-03-14 15:40:00,35.03,35.04,34.98,34.98,43316.0,28.8427,28.851,28.8016,28.8016,43316.0
2019-03-14 15:45:00,34.99,35.01,34.94,34.96,80641.0,28.8098,28.8263,28.7686,28.7851,80641.0
2019-03-14 15:50:00,34.96,34.98,34.91,34.95,99241.0,28.7851,28.8016,28.7439,28.7769,99241.0
2019-03-14 15:55:00,34.95,34.99,34.92,34.97,161168.0,28.7769,28.8098,28.7522,28.7933,161168.0
2019-03-15 09:30:00,35.05,35.2,35.02,35.14,130406.0,28.8592,28.9827,28.8345,28.9333,130406.0
2019-03-15 09:35:00,35.14,35.15,34.84,34.95,37018.0,28.9333,28.9415,28.6863,28.7769,37018.0
2019-03-15 09:40:00,34.93,34.99,34.84,34.94,22454.0,28.7604,28.8098,28.6863,28.7686,22454.0
2019-03-15 09:45:00,34.92,35.0,34.84,34.89,38282.0,28.7522,28.818,28.6863,28.7275,38282.0
2019-03-15 09:50:00,34.91,34.92,34.83,34.83,35679.0,28.7439,28.7522,28.6781,28.6781,35679.0
2019-03-15 09:55:00,34.85,34.92,34.7,34.79,27643.0,28.6945,28.7522,28.571,28.6451,27643.0
2019-03-15 10:00:00,34.78,34.79,34.68,34.76,17591.0,28.6369,28.6451,28.5546,28.6204,17591.0
2019-03-15 10:05:00,34.77,34.82,34.59,34.61,27842.0,28.6287,28.6698,28.4804,28.4969,27842.0
2019-03-15 10:10:00,34.62,34.65,34.52,34.57,25510.0,28.5051,28.5299,28.4228,28.464,25510.0
2019-03-15 10:15:00,34.57,34.58,34.46,34.52,29378.0,28.464,28.4722,28.3734,28.4228,29378.0
2019-03-15 10:20:00,34.53,34.53,34.43,34.43,19336.0,28.431,28.431,28.3487,28.3487,19336.0
2019-03-15 10:25:00,34.44,34.46,34.33,34.36,29627.0,28.3569,28.3734,28.2664,28.2911,29627.0
2019-03-15 10:30:00,34.36,34.4,34.31,34.35,130904.0,28.2911,28.324,28.2499,28.2828,130904.0
2019-03-15 10:35:00,34.36,34.45,34.34,34.42,31210.0,28.2911,28.3652,28.2746,28.3405,31210.0
2019-03-15 10:40:00,34.43,34.52,34.43,34.49,23594.0,28.3487,28.4228,28.3487,28.3981,23594.0
2019-03-15 10:45:00,34.51,34.55,34.48,34.48,15796.0,28.4146,28.4475,28.3899,28.3899,15796.0
2019-03-15 10:50:00,34.48,34.58,34.48,34.57,22358.0,28.3899,28.4722,28.3899,28.464,22358.0
2019-03-15 10:55:00,34.58,34.69,34.57,34.69,23244.0,28.4722,28.5628,28.464,28.5628,23244.0
2019-03-15 11:00:00,34.7,34.77,34.68,34.75,18314.0,28.571,28.6287,28.5546,28.6122,18314.0
2019-03-15 11:05:00,34.76,34.77,34.7,34.76,18335.0,28.6204,28.6287,28.571,28.6204,18335.0
2019-03-15 11:10:00,34.77,34.77,34.7,34.75,11908.0,28.6287,28.6287,28.571,28.6122,11908.0
2019-03-15 11:15:00,34.75,34.77,34.71,34.75,14707.0,28.6122,28.6287,28.5793,28.6122,14707.0
2019-03-15 11:20:00,34.76,34.86,34.75,34.77,34946.0,28.6204,28.7028,28.6122,28.6287,34946.0
2019-03-15 11:25:00,34.78,34.79,34.62,34.66,21592.0,28.6369,28.6451,28.5051,28.5381,21592.0
2019-03-15 11:30:00,34.66,34.68,34.61,34.64,31357.0,28.5381,28.5546,28.4969,28.5216,31357.0
2019-03-15 11:35:00,34.64,34.64,34.52,34.54,27378.0,28.5216,28.5216,28.4228,28.4393,27378.0
2019-03-15 11:40:00,34.55,34.56,34.54,34.54,13732.0,28.4475,28.4557,28.4393,28.4393,13732.0
2019-03-15 11:45:00,34.54,34.55,34.47,34.53,23532.0,28.4393,28.4475,28.3816,28.431,23532.0
2019-03-15 11:50:00,34.53,34.57,34.47,34.48,15951.0,28.431,28.464,28.3816,28.3899,15951.0
2019-03-15 11:55:00,34.48,34.51,34.41,34.43,19864.0,28.3899,28.4146,28.3322,28.3487,19864.0
2019-03-15 12:00:00,34.42,34.51,34.41,34.49,19381.0,28.3405,28.4146,28.3322,28.3981,19381.0
2019-03-15 12:05:00,34.49,34.57,34.49,34.55,11809.0,28.3981,28.464,28.3981,28.4475,11809.0
2019-03-15 12:10:00,34.55,34.62,34.54,34.58,17542.0,28.4475,28.5051,28.4393,28.4722,17542.0
2019-03-15 12:15:00,34.57,34.58,34.51,34.52,14246.0,28.464,28.4722,28.4146,28.4228,14246.0
2019-03-15 12:20:00,34.53,34.58,34.52,34.53,12094.0,28.431,28.4722,28.4228,28.431,12094.0
2019-03-15 12:25:00,34.54,34.62,34.52,34.6,12691.0,28.4393,28.5051,28.4228,28.4887,12691.0
2019-03-15 12:30:00,34.61,34.62,34.57,34.61,15230.0,28.4969,28.5051,28.464,28.4969,15230.0
2019-03-15 12:35:00,34.6,34.62,34.57,34.59,8835.0,28.4887,28.5051,28.464,28.4804,8835.0
2019-03-15 12:40:00,34.59,34.61,34.53,34.59,26795.0,28.4804,28.4969,28.431,28.4804,26795.0
2019-03-15 12:45:00,34.59,34.63,34.56,34.63,17482.0,28.4804,28.5134,28.4557,28.5134,17482.0
2019-03-15 12:50:00,34.63,34.65,34.53,34.55,20084.0,28.5134,28.5299,28.431,28.4475,20084.0
2019-03-15 12:55:00,34.55,34.57,34.45,34.5,21613.0,28.4475,28.464,28.3652,28.4063,21613.0
2019-03-15 13:00:00,34.54,34.56,34.52,34.55,13222.0,28.4393,28.4557,28.4228,28.4475,13222.0
2019-03-15 13:05:00,34.55,34.57,34.54,34.55,11269.0,28.4475,28.464,28.4393,28.4475,11269.0
2019-03-15 13:10:00,34.55,34.56,34.53,34.55,8429.0,28.4475,28.4557,28.431,28.4475,8429.0
2019-03-15 13:15:00,34.57,34.61,34.54,34.56,14213.0,28.464,28.4969,28.4393,28.4557,14213.0
2019-03-15 13:20:00,34.56,34.56,34.52,34.52,18360.0,28.4557,28.4557,28.4228,28.4228,18360.0
2019-03-15 13:25:00,34.53,34.54,34.48,34.5,15798.0,28.431,28.4393,28.3899,28.4063,15798.0
2019-03-15 13:30:00,34.51,34.54,34.49,34.53,13147.0,28.4146,28.4393,28.3981,28.431,13147.0
2019-03-15 13:35:00,34.54,34.57,34.49,34.5,18869.0,28.4393,28.464,28.3981,28.4063,18869.0
2019-03-15 13:40:00,34.5,34.55,34.49,34.55,21179.0,28.4063,28.4475,28.3981,28.4475,21179.0
2019-03-15 13:45:00,34.56,34.56,34.5,34.5,10616.0,28.4557,28.4557,28.4063,28.4063,10616.0
2019-03-15 13:50:00,34.5,34.51,34.47,34.5,34814.0,28.4063,28.4146,28.3816,28.4063,34814.0
2019-03-15 13:55:00,34.5,34.52,34.49,34.52,15830.0,28.4063,28.4228,28.3981,28.4228,15830.0
2019-03-15 14:00:00,34.52,34.61,34.52,34.61,16731.0,28.4228,28.4969,28.4228,28.4969,16731.0
2019-03-15 14:05:00,34.61,34.61,34.58,34.59,9841.0,28.4969,28.4969,28.4722,28.4804,9841.0
2019-03-15 14:10:00,34.59,34.61,34.59,34.59,8599.0,28.4804,28.4969,28.4804,28.4804,8599.0
2019-03-15 14:15:00,34.59,34.59,34.54,34.56,16292.0,28.4804,28.4804,28.4393,28.4557,16292.0
2019-03-15 14:20:00,34.56,34.56,34.5,34.51,15344.0,28.4557,28.4557,28.4063,28.4146,15344.0
2019-03-15 14:25:00,34.52,34.55,34.5,34.5,9339.0,28.4228,28.4475,28.4063,28.4063,9339.0
2019-03-15 14:30:00,34.5,34.56,34.49,34.54,14299.0,28.4063,28.4557,28.3981,28.4393,14299.0
2019-03-15 14:35:00,34.55,34.55,34.49,34.5,12140.0,28.4475,28.4475,28.3981,28.4063,12140.0
2019-03-15 14:40:00,34.5,34.51,34.48,34.48,12618.0,28.4063,28.4146,28.3899,28.3899,12618.0
2019-03-15 14:45:00,34.48,34.51,34.48,34.49,13529.0,28.3899,28.4146,28.3899,28.3981,13529.0
2019-03-15 14:50:00,34.5,34.5,34.41,34.43,27661.0,28.4063,28.4063,28.3322,28.3487,27661.0
2019-03-15 14:55:00,34.43,34.43,34.37,34.39,17114.0,28.3487,28.3487,28.2993,28.3158,17114.0
2019-03-15 15:00:00,34.4,34.42,34.33,34.34,21677.0,28.324,28.3405,28.2664,28.2746,21677.0
2019-03-15 15:05:00,34.34,34.34,34.28,34.3,25649.0,28.2746,28.2746,28.2252,28.2417,25649.0
2019-03-15 15:10:00,34.29,34.33,34.18,34.19,52272.0,28.2334,28.2664,28.1429,28.1511,52272.0
2019-03-15 15:15:00,34.19,34.22,34.16,34.16,35802.0,28.1511,28.1758,28.1264,28.1264,35802.0
2019-03-15 15:20:00,34.16,34.25,34.16,34.25,67418.0,28.1264,28.2005,28.1264,28.2005,67418.0
2019-03-15 15:25:00,34.25,34.25,34.15,34.16,30038.0,28.2005,28.2005,28.1182,28.1264,30038.0
2019-03-15 15:30:00,34.16,34.19,34.1,34.14,55889.0,28.1264,28.1511,28.077,28.1099,55889.0
2019-03-15 15:35:00,34.15,34.15,34.08,34.08,43938.0,28.1182,28.1182,28.0605,28.0605,43938.0
2019-03-15 15:40:00,34.09,34.15,34.09,34.1,47113.0,28.0688,28.1182,28.0688,28.077,47113.0
2019-03-15 15:45:00,34.09,34.1,34.01,34.03,105030.0,28.0688,28.077,28.0029,28.0194,105030.0
2019-03-15 15:50:00,34.03,34.04,33.9,33.99,166502.0,28.0194,28.0276,27.9123,27.9864,166502.0
2019-03-15 15:55:00,34.0,34.06,33.95,34.05,231979.0,27.9947,28.0441,27.9535,28.0358,231979.0
2019-03-18 09:30:00,34.01,34.23,33.91,33.91,25503.0,28.0029,28.184,27.9206,27.9206,25503.0
2019-03-18 09:35:00,33.91,33.96,33.79,33.8,23711.0,27.9206,27.9617,27.8218,27.83,23711.0
2019-03-18 09:40:00,33.83,34.12,33.82,34.08,18535.0,27.8547,28.0935,27.8465,28.0605,18535.0
2019-03-18 09:45:00,34.08,34.1,33.86,33.86,41450.0,28.0605,28.077,27.8794,27.8794,41450.0
2019-03-18 09:50:00,33.86,33.94,33.82,33.82,30655.0,27.8794,27.9453,27.8465,27.8465,30655.0
2019-03-18 09:55:00,33.81,33.9,33.71,33.86,40981.0,27.8382,27.9123,27.7559,27.8794,40981.0
2019-03-18 10:00:00,33.86,34.08,33.82,34.07,63489.0,27.8794,28.0605,27.8465,28.0523,63489.0
2019-03-18 10:05:00,34.01,34.03,33.91,33.96,21981.0,28.0029,28.0194,27.9206,27.9617,21981.0
2019-03-18 10:10:00,33.96,34.06,33.92,33.93,25526.0,27.9617,28.0441,27.9288,27.937,25526.0
2019-03-18 10:15:00,33.92,33.96,33.85,33.91,30894.0,27.9288,27.9617,27.8712,27.9206,30894.0
2019-03-18 10:20:00,33.9,34.09,33.89,34.0,20326.0,27.9123,28.0688,27.9041,27.9947,20326.0
2019-03-18 10:25:00,34.0,34.1,33.98,34.07,20037.0,27.9947,28.077,27.9782,28.0523,20037.0
2019-03-18 10:30:00,34.06,34.11,34.03,34.11,24203.0,28.0441,28.0852,28.0194,28.0852,24203.0
2019-03-18 10:35:00,34.11,34.21,34.11,34.21,17838.0,28.0852,28.1676,28.0852,28.1676,17838.0
2019-03-18 10:40:00,34.2,34.23,34.15,34.18,23555.0,28.1593,28.184,28.1182,28.1429,23555.0
2019-03-18 10:45:00,34.18,34.29,34.18,34.28,23730.0,28.1429,28.2334,28.1429,28.2252,23730.0
2019-03-18 10:50:00,34.3,34.34,34.26,34.26,12297.0,28.2417,28.2746,28.2087,28.2087,12297.0
2019-03-18 10:55:00,34.26,34.33,34.22,34.32,11699.0,28.2087,28.2664,28.1758,28.2581,11699.0
2019-03-18 11:00:00,34.3,34.33,34.25,34.27,9579.0,28.2417,28.2664,28.2005,28.217,9579.0
2019-03-18 11:05:00,34.29,34.31,34.22,34.31,28119.0,28.2334,28.2499,28.1758,28.2499,28119.0
2019-03-18 11:10:00,34.32,34.35,34.3,34.31,14418.0,28.2581,28.2828,28.2417,28.2499,14418.0
2019-03-18 11:15:00,34.32,34.32,34.24,34.27,15806.0,28.2581,28.2581,28.1923,28.217,15806.0
2019-03-18 11:20:00,34.26,34.27,34.22,34.22,15374.0,28.2087,28.217,28.1758,28.1758,15374.0
2019-03-18 11:25:00,34.24,34.25,34.21,34.24,9894.0,28.1923,28.2005,28.1676,28.1923,9894.0
2019-03-18 11:30:00,34.23,34.24,34.2,34.23,18191.0,28.184,28.1923,28.1593,28.184,18191.0
2019-03-18 11:35:00,34.23,34.26,34.21,34.22,18006.0,28.184,28.2087,28.1676,28.1758,18006.0
2019-03-18 11:40:00,34.22,34.26,34.22,34.24,12449.0,28.1758,28.2087,28.1758,28.1923,12449.0
2019-03-18 11:45:00,34.23,34.28,34.22,34.28,11559.0,28.184,28.2252,28.1758,28.2252,11559.0
2019-03-18 11:50:00,34.27,34.3,34.23,34.27,14964.0,28.217,28.2417,28.184,28.217,14964.0
2019-03-18 11:55:00,34.27,34.28,34.21,34.25,15245.0,28.217,28.2252,28.1676,28.2005,15245.0
2019-03-18 12:00:00,34.24,34.26,34.23,34.25,9074.0,28.1923,28.2087,28.184,28.2005,9074.0
2019-03-18 12:05:00,34.26,34.27,34.25,34.27,13965.0,28.2087,28.217,28.2005,28.217,13965.0
2019-03-18 12:10:00,34.28,34.32,34.28,34.31,11666.0,28.2252,28.2581,28.2252,28.2499,11666.0
2019-03-18 12:15:00,34.3,34.3,34.24,34.25,22091.0,28.2417,28.2417,28.1923,28.2005,22091.0
2019-03-18 12:20:00,34.27,34.28,34.26,34.26,6401.0,28.217,28.2252,28.2087,28.2087,6401.0
2019-03-18 12:25:00,34.26,34.3,34.26,34.29,4901.0,28.2087,28.2417,28.2087,28.2334,4901.0
2019-03-18 12:30:00,34.28,34.28,34.24,34.27,14954.0,28.2252,28.2252,28.1923,28.217,14954.0
2019-03-18 12:35:00,34.27,34.29,34.27,34.29,6002.0,28.217,28.2334,28.217,28.2334,6002.0
2019-03-18 12:40:00,34.3,34.3,34.27,34.29,7200.0,28.2417,28.2417,28.217,28.2334,7200.0
2019-03-18 12:45:00,34.29,34.3,34.27,34.29,3791.0,28.2334,28.2417,28.217,28.2334,3791.0
2019-03-18 12:50:00,34.28,34.33,34.28,34.32,5336.0,28.2252,28.2664,28.2252,28.2581,5336.0
2019-03-18 12:55:00,34.31,34.32,34.3,34.31,8702.0,28.2499,28.2581,28.2417,28.2499,8702.0
2019-03-18 13:00:00,34.31,34.34,34.3,34.32,9309.0,28.2499,28.2746,28.2417,28.2581,9309.0
2019-03-18 13:05:00,34.32,34.43,34.29,34.43,27104.0,28.2581,28.3487,28.2334,28.3487,27104.0
2019-03-18 13:10:00,34.44,34.48,34.43,34.46,12405.0,28.3569,28.3899,28.3487,28.3734,12405.0
2019-03-18 13:15:00,34.46,34.46,34.42,34.43,11299.0,28.3734,28.3734,28.3405,28.3487,11299.0
2019-03-18 13:20:00,34.43,34.48,34.43,34.47,10200.0,28.3487,28.3899,28.3487,28.3816,10200.0
2019-03-18 13:25:00,34.47,34.5,34.47,34.48,6924.0,28.3816,28.4063,28.3816,28.3899,6924.0
2019-03-18 13:30:00,34.47,34.47,34.4,34.42,28313.0,28.3816,28.3816,28.324,28.3405,28313.0
2019-03-18 13:35:00,34.43,34.48,34.43,34.48,7840.0,28.3487,28.3899,28.3487,28.3899,7840.0
2019-03-18 13:40:00,34.48,34.48,34.42,34.48,19240.0,28.3899,28.3899,28.3405,28.3899,19240.0
2019-03-18 13:45:00,34.48,34.51,34.48,34.49,18762.0,28.3899,28.4146,28.3899,28.3981,18762.0
2019-03-18 13:50:00,34.49,34.5,34.46,34.49,18136.0,28.3981,28.4063,28.3734,28.3981,18136.0
2019-03-18 13:55:00,34.49,34.5,34.46,34.48,10367.0,28.3981,28.4063,28.3734,28.3899,10367.0
2019-03-18 14:00:00,34.49,34.5,34.44,34.49,33506.0,28.3981,28.4063,28.3569,28.3981,33506.0
2019-03-18 14:05:00,34.5,34.55,34.5,34.55,5425.0,28.4063,28.4475,28.4063,28.4475,5425.0
2019-03-18 14:10:00,34.55,34.55,34.47,34.49,21602.0,28.4475,28.4475,28.3816,28.3981,21602.0
2019-03-18 14:15:00,34.49,34.53,34.49,34.51,11916.0,28.3981,28.431,28.3981,28.4146,11916.0
2019-03-18 14:20:00,34.51,34.53,34.49,34.53,25652.0,28.4146,28.431,28.3981,28.431,25652.0
2019-03-18 14:25:00,34.53,34.56,34.52,34.55,26582.0,28.431,28.4557,28.4228,28.4475,26582.0
2019-03-18 14:30:00,34.55,34.56,34.53,34.55,6955.0,28.4475,28.4557,28.431,28.4475,6955.0
2019-03-18 14:35:00,34.54,34.55,34.52,34.52,7666.0,28.4393,28.4475,28.4228,28.4228,7666.0
2019-03-18 14:40:00,34.52,34.53,34.46,34.47,14535.0,28.4228,28.431,28.3734,28.3816,14535.0
2019-03-18 14:45:00,34.47,34.47,34.38,34.45,33717.0,28.3816,28.3816,28.3075,28.3652,33717.0
2019-03-18 14:50:00,34.44,34.45,34.4,34.42,41159.0,28.3569,28.3652,28.324,28.3405,41159.0
2019-03-18 14:55:00,34.42,34.46,34.41,34.42,21652.0,28.3405,28.3734,28.3322,28.3405,21652.0
2019-03-18 15:00:00,34.45,34.49,34.44,34.44,14525.0,28.3652,28.3981,28.3569,28.3569,14525.0
2019-03-18 15:05:00,34.45,34.51,34.45,34.48,29801.0,28.3652,28.4146,28.3652,28.3899,29801.0
2019-03-18 15:10:00,34.48,34.51,34.47,34.5,14112.0,28.3899,28.4146,28.3816,28.4063,14112.0
2019-03-18 15:15:00,34.5,34.51,34.49,34.49,12293.0,28.4063,28.4146,28.3981,28.3981,12293.0
2019-03-18 15:20:00,34.5,34.51,34.47,34.48,20665.0,28.4063,28.4146,28.3816,28.3899,20665.0
2019-03-18 15:25:00,34.49,34.52,34.48,34.51,13074.0,28.3981,28.4228,28.3899,28.4146,13074.0
2019-03-18 15:30:00,34.51,34.63,34.49,34.62,83248.0,28.4146,28.5134,28.3981,28.5051,83248.0
2019-03-18 15:35:00,34.62,34.64,34.6,34.63,44139.0,28.5051,28.5216,28.4887,28.5134,44139.0
2019-03-18 15:40:00,34.63,34.66,34.61,34.66,38988.0,28.5134,28.5381,28.4969,28.5381,38988.0
2019-03-18 15:45:00,34.65,34.7,34.63,34.66,85742.0,28.5299,28.571,28.5134,28.5381,85742.0
2019-03-18 15:50:00,34.65,34.68,34.64,34.68,62725.0,28.5299,28.5546,28.5216,28.5546,62725.0
2019-03-18 15:55:00,34.68,34.68,34.55,34.6,178530.0,28.5546,28.5546,28.4475,28.4887,178530.0
2019-03-19 09:30:00,34.68,35.0,34.68,34.7,69755.0,28.5546,28.818,28.5546,28.571,69755.0
2019-03-19 09:35:00,34.74,34.91,34.73,34.82,17756.0,28.604,28.7439,28.5957,28.6698,17756.0
2019-03-19 09:40:00,34.83,35.07,34.83,35.06,23977.0,28.6781,28.8757,28.6781,28.8674,23977.0
2019-03-19 09:45:00,35.05,35.27,35.05,35.25,45574.0,28.8592,29.0403,28.8592,29.0239,45574.0
2019-03-19 09:50:00,35.27,35.34,35.2,35.3,55762.0,29.0403,29.098,28.9827,29.065,55762.0
2019-03-19 09:55:00,35.32,35.4,35.24,35.33,24485.0,29.0815,29.1474,29.0156,29.0897,24485.0
2019-03-19 10:00:00,35.33,35.45,35.32,35.44,36040.0,29.0897,29.1885,29.0815,29.1803,36040.0
2019-03-19 10:05:00,35.45,35.48,35.37,35.39,26006.0,29.1885,29.2132,29.1227,29.1391,26006.0
2019-03-19 10:10:00,35.39,35.45,35.36,35.43,25923.0,29.1391,29.1885,29.1144,29.1721,25923.0
2019-03-19 10:15:00,35.41,35.46,35.37,35.42,36472.0,29.1556,29.1968,29.1227,29.1638,36472.0
2019-03-19 10:20:00,35.42,35.56,35.42,35.53,60102.0,29.1638,29.2791,29.1638,29.2544,60102.0
2019-03-19 10:25:00,35.53,35.57,35.49,35.54,25222.0,29.2544,29.2874,29.2215,29.2627,25222.0
2019-03-19 10:30:00,35.55,35.56,35.39,35.4,25145.0,29.2709,29.2791,29.1391,29.1474,25145.0
2019-03-19 10:35:00,35.39,35.46,35.36,35.45,13512.0,29.1391,29.1968,29.1144,29.1885,13512.0
2019-03-19 10:40:00,35.45,35.49,35.42,35.49,33951.0,29.1885,29.2215,29.1638,29.2215,33951.0
2019-03-19 10:45:00,35.48,35.49,35.39,35.39,22287.0,29.2132,29.2215,29.1391,29.1391,22287.0
2019-03-19 10:50:00,35.37,35.38,35.29,35.29,19865.0,29.1227,29.1309,29.0568,29.0568,19865.0
2019-03-19 10:55:00,35.29,35.3,35.19,35.21,11001.0,29.0568,29.065,28.9745,28.9909,11001.0
2019-03-19 11:00:00,35.21,35.27,35.21,35.26,13133.0,28.9909,29.0403,28.9909,29.0321,13133.0
2019-03-19 11:05:00,35.27,35.34,35.25,35.32,14739.0,29.0403,29.098,29.0239,29.0815,14739.0
2019-03-19 11:10:00,35.31,35.32,35.26,35.31,8923.0,29.0733,29.0815,29.0321,29.0733,8923.0
2019-03-19 11:15:00,35.31,35.32,35.28,35.3,4832.0,29.0733,29.0815,29.0486,29.065,4832.0
2019-03-19 11:20:00,35.3,35.31,35.25,35.25,10403.0,29.065,29.0733,29.0239,29.0239,10403.0
2019-03-19 11:25:00,35.24,35.3,35.19,35.23,16893.0,29.0156,29.065,28.9745,29.0074,16893.0
2019-03-19 11:30:00,35.22,35.25,35.18,35.25,8000.0,28.9992,29.0239,28.9662,29.0239,8000.0
2019-03-19 11:35:00,35.25,35.34,35.25,35.34,12900.0,29.0239,29.098,29.0239,29.098,12900.0
2019-03-19 11:40:00,35.35,35.41,35.34,35.4,22966.0,29.1062,29.1556,29.098,29.1474,22966.0
2019-03-19 11:45:00,35.41,35.45,35.38,35.44,13641.0,29.1556,29.1885,29.1309,29.1803,13641.0
2019-03-19 11:50:00,35.44,35.45,35.42,35.45,7000.0,29.1803,29.1885,29.1638,29.1885,7000.0
2019-03-19 11:55:00,35.45,35.51,35.44,35.47,9344.0,29.1885,29.238,29.1803,29.205,9344.0
2019-03-19 12:00:00,35.48,35.5,35.46,35.48,9471.0,29.2132,29.2297,29.1968,29.2132,9471.0
2019-03-19 12:05:00,35.5,35.54,35.48,35.52,10902.0,29.2297,29.2627,29.2132,29.2462,10902.0
2019-03-19 12:10:00,35.52,35.55,35.5,35.53,9701.0,29.2462,29.2709,29.2297,29.2544,9701.0
2019-03-19 12:15:00,35.53,35.55,35.52,35.54,9820.0,29.2544,29.2709,29.2462,29.2627,9820.0
2019-03-19 12:20:00,35.54,35.55,35.48,35.5,10961.0,29.2627,29.2709,29.2132,29.2297,10961.0
2019-03-19 12:25:00,35.5,35.54,35.49,35.52,14169.0,29.2297,29.2627,29.2215,29.2462,14169.0
2019-03-19 12:30:00,35.53,35.58,35.52,35.57,12690.0,29.2544,29.2956,29.2462,29.2874,12690.0
2019-03-19 12:35:00,35.58,35.58,35.49,35.49,22857.0,29.2956,29.2956,29.2215,29.2215,22857.0
2019-03-19 12:40:00,35.49,35.52,35.43,35.46,14398.0,29.2215,29.2462,29.1721,29.1968,14398.0
2019-03-19 12:45:00,35.47,35.47,35.29,35.3,12652.0,29.205,29.205,29.0568,29.065,12652.0
2019-03-19 12:50:00,35.31,35.33,35.27,35.28,20054.0,29.0733,29.0897,29.0403,29.0486,20054.0
2019-03-19 12:55:00,35.29,35.33,35.26,35.31,10801.0,29.0568,29.0897,29.0321,29.0733,10801.0
2019-03-19 13:00:00,35.3,35.32,35.26,35.31,11836.0,29.065,29.0815,29.0321,29.0733,11836.0
2019-03-19 13:05:00,35.32,35.32,35.27,35.29,7314.0,29.0815,29.0815,29.0403,29.0568,7314.0
2019-03-19 13:10:00,35.29,35.32,35.28,35.32,5015.0,29.0568,29.0815,29.0486,29.0815,5015.0
2019-03-19 13:15:00,35.32,35.34,35.31,35.34,5368.0,29.0815,29.098,29.0733,29.098,5368.0
2019-03-19 13:20:00,35.35,35.38,35.33,35.34,8543.0,29.1062,29.1309,29.0897,29.098,8543.0
2019-03-19 13:25:00,35.33,35.34,35.27,35.29,5600.0,29.0897,29.098,29.0403,29.0568,5600.0
2019-03-19 13:30:00,35.28,35.3,35.24,35.27,10913.0,29.0486,29.065,29.0156,29.0403,10913.0
2019-03-19 13:35:00,35.28,35.3,35.23,35.23,10600.0,29.0486,29.065,29.0074,29.0074,10600.0
2019-03-19 13:40:00,35.23,35.26,35.16,35.17,19436.0,29.0074,29.0321,28.9498,28.958,19436.0
2019-03-19 13:45:00,35.19,35.2,35.17,35.19,5372.0,28.9745,28.9827,28.958,28.9745,5372.0
2019-03-19 13:50:00,35.19,35.22,35.17,35.17,6800.0,28.9745,28.9992,28.958,28.958,6800.0
2019-03-19 13:55:00,35.17,35.18,35.12,35.14,11712.0,28.958,28.9662,28.9168,28.9333,11712.0
2019-03-19 14:00:00,35.14,35.18,35.13,35.16,6221.0,28.9333,28.9662,28.9251,28.9498,6221.0
2019-03-19 14:05:00,35.16,35.18,35.11,35.13,8909.0,28.9498,28.9662,28.9086,28.9251,8909.0
2019-03-19 14:10:00,35.13,35.14,35.06,35.14,13344.0,28.9251,28.9333,28.8674,28.9333,13344.0
2019-03-19 14:15:00,35.13,35.14,35.08,35.13,10720.0,28.9251,28.9333,28.8839,28.9251,10720.0
2019-03-19 14:20:00,35.14,35.16,35.13,35.14,7400.0,28.9333,28.9498,28.9251,28.9333,7400.0
2019-03-19 14:25:00,35.14,35.21,35.14,35.19,10069.0,28.9333,28.9909,28.9333,28.9745,10069.0
2019-03-19 14:30:00,35.18,35.26,35.18,35.26,25801.0,28.9662,29.0321,28.9662,29.0321,25801.0
2019-03-19 14:35:00,35.25,35.33,35.25,35.32,33466.0,29.0239,29.0897,29.0239,29.0815,33466.0
2019-03-19 14:40:00,35.32,35.4,35.31,35.4,24825.0,29.0815,29.1474,29.0733,29.1474,24825.0
2019-03-19 14:45:00,35.4,35.42,35.35,35.41,33055.0,29.1474,29.1638,29.1062,29.1556,33055.0
2019-03-19 14:50:00,35.41,35.46,35.4,35.45,21749.0,29.1556,29.1968,29.1474,29.1885,21749.0
2019-03-19 14:55:00,35.45,35.48,35.4,35.41,28252.0,29.1885,29.2132,29.1474,29.1556,28252.0
2019-03-19 15:00:00,35.42,35.46,35.42,35.45,22759.0,29.1638,29.1968,29.1638,29.1885,22759.0
2019-03-19 15:05:00,35.46,35.5,35.45,35.47,27101.0,29.1968,29.2297,29.1885,29.205,27101.0
2019-03-19 15:10:00,35.48,35.48,35.42,35.45,32474.0,29.2132,29.2132,29.1638,29.1885,32474.0
2019-03-19 15:15:00,35.45,35.48,35.43,35.44,43450.0,29.1885,29.2132,29.1721,29.1803,43450.0
2019-03-19 15:20:00,35.44,35.49,35.43,35.44,43167.0,29.1803,29.2215,29.1721,29.1803,43167.0
2019-03-19 15:25:00,35.45,35.46,35.37,35.4,55612.0,29.1885,29.1968,29.1227,29.1474,55612.0
2019-03-19 15:30:00,35.4,35.42,35.34,35.39,57711.0,29.1474,29.1638,29.098,29.1391,57711.0
2019-03-19 15:35:00,35.4,35.41,35.35,35.38,70496.0,29.1474,29.1556,29.1062,29.1309,70496.0
2019-03-19 15:40:00,35.38,35.39,35.35,35.38,78704.0,29.1309,29.1391,29.1062,29.1309,78704.0
2019-03-19 15:45:00,35.38,35.46,35.36,35.4,132271.0,29.1309,29.1968,29.1144,29.1474,132271.0
2019-03-19 15:50:00,35.39,35.4,35.2,35.25,79484.0,29.1391,29.1474,28.9827,29.0239,79484.0
2019-03-19 15:55:00,35.25,35.35,35.24,35.28,133355.0,29.0239,29.1062,29.0156,29.0486,133355.0
2019-03-20 09:30:00,35.01,35.26,34.97,34.97,19862.0,28.8263,29.0321,28.7933,28.7933,19862.0
2019-03-20 09:35:00,34.94,35.07,34.91,34.94,5001.0,28.7686,28.8757,28.7439,28.7686,5001.0
2019-03-20 09:40:00,34.94,35.0,34.92,34.92,2800.0,28.7686,28.818,28.7522,28.7522,2800.0
2019-03-20 09:45:00,34.98,35.07,34.87,35.05,3752.0,28.8016,28.8757,28.711,28.8592,3752.0
2019-03-20 09:50:00,35.07,35.07,34.92,34.98,1400.0,28.8757,28.8757,28.7522,28.8016,1400.0
2019-03-20 09:55:00,34.98,35.08,34.92,35.07,9597.0,28.8016,28.8839,28.7522,28.8757,9597.0
2019-03-20 10:00:00,35.05,35.14,35.02,35.09,17610.0,28.8592,28.9333,28.8345,28.8921,17610.0
2019-03-20 10:05:00,35.1,35.14,35.02,35.04,9992.0,28.9004,28.9333,28.8345,28.851,9992.0
2019-03-20 10:10:00,35.05,35.06,34.96,35.02,5564.0,28.8592,28.8674,28.7851,28.8345,5564.0
2019-03-20 10:15:00,35.03,35.03,34.92,34.95,5721.0,28.8427,28.8427,28.7522,28.7769,5721.0
2019-03-20 10:20:00,34.94,34.94,34.85,34.89,5219.0,28.7686,28.7686,28.6945,28.7275,5219.0
2019-03-20 10:25:00,34.89,34.92,34.8,34.81,32463.0,28.7275,28.7522,28.6534,28.6616,32463.0
2019-03-20 10:30:00,34.8,34.81,34.65,34.67,15185.0,28.6534,28.6616,28.5299,28.5463,15185.0
2019-03-20 10:35:00,34.66,34.69,34.62,34.67,10047.0,28.5381,28.5628,28.5051,28.5463,10047.0
2019-03-20 10:40:00,34.68,34.69,34.62,34.64,19408.0,28.5546,28.5628,28.5051,28.5216,19408.0
2019-03-20 10:45:00,34.66,34.71,34.64,34.71,5340.0,28.5381,28.5793,28.5216,28.5793,5340.0
2019-03-20 10:50:00,34.71,34.76,34.69,34.73,8158.0,28.5793,28.6204,28.5628,28.5957,8158.0
2019-03-20 10:55:00,34.74,34.75,34.71,34.75,6780.0,28.604,28.6122,28.5793,28.6122,6780.0
2019-03-20 11:00:00,34.76,34.8,34.73,34.73,13692.0,28.6204,28.6534,28.5957,28.5957,13692.0
2019-03-20 11:05:00,34.73,34.76,34.72,34.75,8816.0,28.5957,28.6204,28.5875,28.6122,8816.0
2019-03-20 11:10:00,34.74,34.79,34.72,34.72,20439.0,28.604,28.6451,28.5875,28.5875,20439.0
2019-03-20 11:15:00,34.7,34.7,34.65,34.68,9011.0,28.571,28.571,28.5299,28.5546,9011.0
2019-03-20 11:20:00,34.67,34.72,34.65,34.69,24960.0,28.5463,28.5875,28.5299,28.5628,24960.0
2019-03-20 11:25:00,34.68,34.72,34.57,34.6,58193.0,28.5546,28.5875,28.464,28.4887,58193.0
2019-03-20 11:30:00,34.59,34.63,34.54,34.56,9569.0,28.4804,28.5134,28.4393,28.4557,9569.0
2019-03-20 11:35:00,34.57,34.58,34.45,34.45,18647.0,28.464,28.4722,28.3652,28.3652,18647.0
2019-03-20 11:40:00,34.45,34.47,34.39,34.39,23087.0,28.3652,28.3816,28.3158,28.3158,23087.0
2019-03-20 11:45:00,34.41,34.44,34.32,34.32,7950.0,28.3322,28.3569,28.2581,28.2581,7950.0
2019-03-20 11:50:00,34.32,34.38,34.24,34.26,11430.0,28.2581,28.3075,28.1923,28.2087,11430.0
2019-03-20 11:55:00,34.28,34.29,34.21,34.23,7265.0,28.2252,28.2334,28.1676,28.184,7265.0
2019-03-20 12:00:00,34.22,34.41,34.22,34.41,39263.0,28.1758,28.3322,28.1758,28.3322,39263.0
2019-03-20 12:05:00,34.41,34.51,34.38,34.51,34800.0,28.3322,28.4146,28.3075,28.4146,34800.0
2019-03-20 12:10:00,34.49,34.5,34.41,34.41,8848.0,28.3981,28.4063,28.3322,28.3322,8848.0
2019-03-20 12:15:00,34.41,34.45,34.4,34.43,6402.0,28.3322,28.3652,28.324,28.3487,6402.0
2019-03-20 12:20:00,34.43,34.46,34.35,34.35,8433.0,28.3487,28.3734,28.2828,28.2828,8433.0
2019-03-20 12:25:00,34.36,34.41,34.33,34.37,7433.0,28.2911,28.3322,28.2664,28.2993,7433.0
2019-03-20 12:30:00,34.38,34.39,34.21,34.28,33773.0,28.3075,28.3158,28.1676,28.2252,33773.0
2019-03-20 12:35:00,34.27,34.33,34.25,34.33,8447.0,28.217,28.2664,28.2005,28.2664,8447.0
2019-03-20 12:40:00,34.33,34.35,34.3,34.32,9597.0,28.2664,28.2828,28.2417,28.2581,9597.0
2019-03-20 12:45:00,34.31,34.36,34.28,34.34,18989.0,28.2499,28.2911,28.2252,28.2746,18989.0
2019-03-20 12:50:00,34.34,34.37,34.29,34.36,7470.0,28.2746,28.2993,28.2334,28.2911,7470.0
2019-03-20 12:55:00,34.36,34.41,34.35,34.41,6400.0,28.2911,28.3322,28.2828,28.3322,6400.0
2019-03-20 13:00:00,34.4,34.41,34.35,34.4,6251.0,28.324,28.3322,28.2828,28.324,6251.0
2019-03-20 13:05:00,34.4,34.43,34.4,34.43,10249.0,28.324,28.3487,28.324,28.3487,10249.0
2019-03-20 13:10:00,34.43,34.44,34.39,34.42,14559.0,28.3487,28.3569,28.3158,28.3405,14559.0
2019-03-20 13:15:00,34.43,34.43,34.4,34.4,8691.0,28.3487,28.3487,28.324,28.324,8691.0
2019-03-20 13:20:00,34.4,34.42,34.38,34.41,7816.0,28.324,28.3405,28.3075,28.3322,7816.0
2019-03-20 13:25:00,34.41,34.44,34.38,34.39,14817.0,28.3322,28.3569,28.3075,28.3158,14817.0
2019-03-20 13:30:00,34.4,34.41,34.36,34.37,8536.0,28.324,28.3322,28.2911,28.2993,8536.0
2019-03-20 13:35:00,34.37,34.44,34.37,34.43,10550.0,28.2993,28.3569,28.2993,28.3487,10550.0
2019-03-20 13:40:00,34.43,34.43,34.4,34.42,4500.0,28.3487,28.3487,28.324,28.3405,4500.0
2019-03-20 13:45:00,34.42,34.49,34.42,34.49,8370.0,28.3405,28.3981,28.3405,28.3981,8370.0
2019-03-20 13:50:00,34.48,34.49,34.46,34.48,6713.0,28.3899,28.3981,28.3734,28.3899,6713.0
2019-03-20 13:55:00,34.48,34.52,34.48,34.49,6328.0,28.3899,28.4228,28.3899,28.3981,6328.0
2019-03-20 14:00:00,34.5,34.65,34.5,34.64,20748.0,28.4063,28.5299,28.4063,28.5216,20748.0
2019-03-20 14:05:00,34.66,34.84,34.65,34.8,64741.0,28.5381,28.6863,28.5299,28.6534,64741.0
2019-03-20 14:10:00,34.81,34.81,34.65,34.72,20305.0,28.6616,28.6616,28.5299,28.5875,20305.0
2019-03-20 14:15:00,34.71,34.75,34.65,34.72,14700.0,28.5793,28.6122,28.5299,28.5875,14700.0
2019-03-20 14:20:00,34.73,34.78,34.71,34.76,18662.0,28.5957,28.6369,28.5793,28.6204,18662.0
2019-03-20 14:25:00,34.75,34.77,34.73,34.75,18952.0,28.6122,28.6287,28.5957,28.6122,18952.0
2019-03-20 14:30:00,34.76,34.82,34.72,34.77,22426.0,28.6204,28.6698,28.5875,28.6287,22426.0
2019-03-20 14:35:00,34.77,34.78,34.72,34.75,11574.0,28.6287,28.6369,28.5875,28.6122,11574.0
2019-03-20 14:40:00,34.76,34.8,34.75,34.77,8555.0,28.6204,28.6534,28.6122,28.6287,8555.0
2019-03-20 14:45:00,34.77,34.86,34.77,34.82,9444.0,28.6287,28.7028,28.6287,28.6698,9444.0
2019-03-20 14:50:00,34.83,34.87,34.76,34.77,12713.0,28.6781,28.711,28.6204,28.6287,12713.0
2019-03-20 14:55:00,34.76,34.81,34.74,34.75,14573.0,28.6204,28.6616,28.604,28.6122,14573.0
2019-03-20 15:00:00,34.75,34.82,34.65,34.65,19405.0,28.6122,28.6698,28.5299,28.5299,19405.0
2019-03-20 15:05:00,34.65,34.68,34.62,34.66,10389.0,28.5299,28.5546,28.5051,28.5381,10389.0
2019-03-20 15:10:00,34.68,34.69,34.63,34.65,6118.0,28.5546,28.5628,28.5134,28.5299,6118.0
2019-03-20 15:15:00,34.65,34.71,34.65,34.69,14594.0,28.5299,28.5793,28.5299,28.5628,14594.0
2019-03-20 15:20:00,34.69,34.73,34.68,34.68,12379.0,28.5628,28.5957,28.5546,28.5546,12379.0
2019-03-20 15:25:00,34.67,34.67,34.6,34.64,17888.0,28.5463,28.5463,28.4887,28.5216,17888.0
2019-03-20 15:30:00,34.64,34.64,34.38,34.39,50070.0,28.5216,28.5216,28.3075,28.3158,50070.0
2019-03-20 15:35:00,34.4,34.47,34.4,34.44,26804.0,28.324,28.3816,28.324,28.3569,26804.0
2019-03-20 15:40:00,34.43,34.46,34.4,34.44,35263.0,28.3487,28.3734,28.324,28.3569,35263.0
2019-03-20 15:45:00,34.43,34.48,34.42,34.47,60238.0,28.3487,28.3899,28.3405,28.3816,60238.0
2019-03-20 15:50:00,34.47,34.48,34.37,34.4,51043.0,28.3816,28.3899,28.2993,28.324,51043.0
2019-03-20 15:55:00,34.39,34.45,34.37,34.39,85016.0,28.3158,28.3652,28.2993,28.3158,85016.0
2019-03-21 09:30:00,34.26,34.61,34.26,34.6,67399.0,28.2087,28.4969,28.2087,28.4887,67399.0
2019-03-21 09:35:00,34.61,34.86,34.53,34.79,17932.0,28.4969,28.7028,28.431,28.6451,17932.0
2019-03-21 09:40:00,34.8,35.0,34.8,34.94,63134.0,28.6534,28.818,28.6534,28.7686,63134.0
2019-03-21 09:45:00,34.97,34.98,34.94,34.95,4994.0,28.7933,28.8016,28.7686,28.7769,4994.0
2019-03-21 09:50:00,34.98,35.03,34.85,34.86,17495.0,28.8016,28.8427,28.6945,28.7028,17495.0
2019-03-21 09:55:00,34.88,35.03,34.86,34.86,17295.0,28.7192,28.8427,28.7028,28.7028,17295.0
2019-03-21 10:00:00,34.88,35.11,34.87,35.11,27781.0,28.7192,28.9086,28.711,28.9086,27781.0
2019-03-21 10:05:00,35.1,35.11,35.02,35.05,16632.0,28.9004,28.9086,28.8345,28.8592,16632.0
2019-03-21 10:10:00,35.05,35.05,34.88,34.89,10963.0,28.8592,28.8592,28.7192,28.7275,10963.0
2019-03-21 10:15:00,34.88,34.9,34.81,34.87,17133.0,28.7192,28.7357,28.6616,28.711,17133.0
2019-03-21 10:20:00,34.87,34.95,34.87,34.91,42651.0,28.711,28.7769,28.711,28.7439,42651.0
2019-03-21 10:25:00,34.91,35.02,34.91,35.01,16583.0,28.7439,28.8345,28.7439,28.8263,16583.0
2019-03-21 10:30:00,35.0,35.08,35.0,35.05,17824.0,28.818,28.8839,28.818,28.8592,17824.0
2019-03-21 10:35:00,35.08,35.09,34.92,34.94,67334.0,28.8839,28.8921,28.7522,28.7686,67334.0
2019-03-21 10:40:00,34.95,34.95,34.77,34.79,12399.0,28.7769,28.7769,28.6287,28.6451,12399.0
2019-03-21 10:45:00,34.79,34.88,34.79,34.88,37358.0,28.6451,28.7192,28.6451,28.7192,37358.0
2019-03-21 10:50:00,34.88,34.96,34.84,34.87,20624.0,28.7192,28.7851,28.6863,28.711,20624.0
2019-03-21 10:55:00,34.87,34.9,34.79,34.79,21839.0,28.711,28.7357,28.6451,28.6451,21839.0
2019-03-21 11:00:00,34.79,34.99,34.78,34.94,16870.0,28.6451,28.8098,28.6369,28.7686,16870.0
2019-03-21 11:05:00,34.92,34.93,34.81,34.81,9800.0,28.7522,28.7604,28.6616,28.6616,9800.0
2019-03-21 11:10:00,34.79,34.81,34.71,34.78,8899.0,28.6451,28.6616,28.5793,28.6369,8899.0
2019-03-21 11:15:00,34.77,34.77,34.73,34.74,6750.0,28.6287,28.6287,28.5957,28.604,6750.0
2019-03-21 11:20:00,34.75,34.76,34.71,34.75,10800.0,28.6122,28.6204,28.5793,28.6122,10800.0
2019-03-21 11:25:00,34.76,34.82,34.71,34.71,12887.0,28.6204,28.6698,28.5793,28.5793,12887.0
2019-03-21 11:30:00,34.71,34.82,34.67,34.82,27665.0,28.5793,28.6698,28.5463,28.6698,27665.0
2019-03-21 11:35:00,34.82,34.88,34.79,34.8,11088.0,28.6698,28.7192,28.6451,28.6534,11088.0
2019-03-21 11:40:00,34.8,34.87,34.79,34.81,9643.0,28.6534,28.711,28.6451,28.6616,9643.0
2019-03-21 11:45:00,34.81,34.86,34.81,34.82,10786.0,28.6616,28.7028,28.6616,28.6698,10786.0
2019-03-21 11:50:00,34.81,34.88,34.81,34.87,11885.0,28.6616,28.7192,28.6616,28.711,11885.0
2019-03-21 11:55:00,34.87,34.91,34.84,34.88,9881.0,28.711,28.7439,28.6863,28.7192,9881.0
2019-03-21 12:00:00,34.88,34.88,34.8,34.8,53951.0,28.7192,28.7192,28.6534,28.6534,53951.0
2019-03-21 12:05:00,34.8,34.88,34.8,34.84,61191.0,28.6534,28.7192,28.6534,28.6863,61191.0
2019-03-21 12:10:00,34.84,34.89,34.75,34.88,216073.0,28.6863,28.7275,28.6122,28.7192,216073.0
2019-03-21 12:15:00,34.88,34.98,34.87,34.91,19191.0,28.7192,28.8016,28.711,28.7439,19191.0
2019-03-21 12:20:00,34.91,35.02,34.9,35.02,15670.0,28.7439,28.8345,28.7357,28.8345,15670.0
2019-03-21 12:25:00,35.04,35.04,34.97,35.0,11229.0,28.851,28.851,28.7933,28.818,11229.0
2019-03-21 12:30:00,35.0,35.02,34.98,35.01,12793.0,28.818,28.8345,28.8016,28.8263,12793.0
2019-03-21 12:35:00,35.02,35.02,34.97,34.99,11698.0,28.8345,28.8345,28.7933,28.8098,11698.0
2019-03-21 12:40:00,34.99,35.04,34.98,35.03,6875.0,28.8098,28.851,28.8016,28.8427,6875.0
2019-03-21 12:45:00,35.04,35.04,34.99,34.99,8022.0,28.851,28.851,28.8098,28.8098,8022.0
2019-03-21 12:50:00,34.99,35.04,34.97,35.04,15711.0,28.8098,28.851,28.7933,28.851,15711.0
2019-03-21 12:55:00,35.05,35.1,35.05,35.08,10330.0,28.8592,28.9004,28.8592,28.8839,10330.0
2019-03-21 13:00:00,35.09,35.14,35.07,35.14,13520.0,28.8921,28.9333,28.8757,28.9333,13520.0
2019-03-21 13:05:00,35.15,35.2,35.14,35.2,11838.0,28.9415,28.9827,28.9333,28.9827,11838.0
2019-03-21 13:10:00,35.2,35.21,35.18,35.18,16067.0,28.9827,28.9909,28.9662,28.9662,16067.0
2019-03-21 13:15:00,35.19,35.23,35.18,35.19,17290.0,28.9745,29.0074,28.9662,28.9745,17290.0
2019-03-21 13:20:00,35.19,35.28,35.19,35.27,31895.0,28.9745,29.0486,28.9745,29.0403,31895.0
2019-03-21 13:25:00,35.27,35.31,35.26,35.3,14351.0,29.0403,29.0733,29.0321,29.065,14351.0
2019-03-21 13:30:00,35.31,35.31,35.28,35.29,16561.0,29.0733,29.0733,29.0486,29.0568,16561.0
2019-03-21 13:35:00,35.28,35.29,35.23,35.27,19645.0,29.0486,29.0568,29.0074,29.0403,19645.0
2019-03-21 13:40:00,35.28,35.37,35.28,35.34,36865.0,29.0486,29.1227,29.0486,29.098,36865.0
2019-03-21 13:45:00,35.34,35.37,35.31,35.37,8180.0,29.098,29.1227,29.0733,29.1227,8180.0
2019-03-21 13:50:00,35.37,35.39,35.35,35.39,12640.0,29.1227,29.1391,29.1062,29.1391,12640.0
2019-03-21 13:55:00,35.38,35.39,35.25,35.26,10250.0,29.1309,29.1391,29.0239,29.0321,10250.0
2019-03-21 14:00:00,35.25,35.29,35.24,35.29,18536.0,29.0239,29.0568,29.0156,29.0568,18536.0
2019-03-21 14:05:00,35.28,35.33,35.28,35.33,28026.0,29.0486,29.0897,29.0486,29.0897,28026.0
2019-03-21 14:10:00,35.33,35.39,35.32,35.33,86962.0,29.0897,29.1391,29.0815,29.0897,86962.0
2019-03-21 14:15:00,35.33,35.38,35.32,35.37,33050.0,29.0897,29.1309,29.0815,29.1227,33050.0
2019-03-21 14:20:00,35.38,35.39,35.36,35.38,22308.0,29.1309,29.1391,29.1144,29.1309,22308.0
2019-03-21 14:25:00,35.38,35.38,35.35,35.37,10887.0,29.1309,29.1309,29.1062,29.1227,10887.0
2019-03-21 14:30:00,35.36,35.37,35.32,35.33,22472.0,29.1144,29.1227,29.0815,29.0897,22472.0
2019-03-21 14:35:00,35.33,35.38,35.32,35.38,19984.0,29.0897,29.1309,29.0815,29.1309,19984.0
2019-03-21 14:40:00,35.37,35.41,35.34,35.41,16308.0,29.1227,29.1556,29.098,29.1556,16308.0
2019-03-21 14:45:00,35.41,35.41,35.39,35.41,8216.0,29.1556,29.1556,29.1391,29.1556,8216.0
2019-03-21 14:50:00,35.41,35.42,35.38,35.41,18343.0,29.1556,29.1638,29.1309,29.1556,18343.0
2019-03-21 14:55:00,35.4,35.4,35.33,35.34,24771.0,29.1474,29.1474,29.0897,29.098,24771.0
2019-03-21 15:00:00,35.35,35.36,35.3,35.34,47319.0,29.1062,29.1144,29.065,29.098,47319.0
2019-03-21 15:05:00,35.35,35.41,35.34,35.34,25334.0,29.1062,29.1556,29.098,29.098,25334.0
2019-03-21 15:10:00,35.34,35.34,35.29,35.3,31809.0,29.098,29.098,29.0568,29.065,31809.0
2019-03-21 15:15:00,35.3,35.31,35.27,35.29,21711.0,29.065,29.0733,29.0403,29.0568,21711.0
2019-03-21 15:20:00,35.29,35.36,35.28,35.35,21078.0,29.0568,29.1144,29.0486,29.1062,21078.0
2019-03-21 15:25:00,35.36,35.36,35.28,35.28,15238.0,29.1144,29.1144,29.0486,29.0486,15238.0
2019-03-21 15:30:00,35.29,35.35,35.23,35.29,101647.0,29.0568,29.1062,29.0074,29.0568,101647.0
2019-03-21 15:35:00,35.29,35.32,35.26,35.3,38123.0,29.0568,29.0815,29.0321,29.065,38123.0
2019-03-21 15:40:00,35.3,35.36,35.29,35.33,46102.0,29.065,29.1144,29.0568,29.0897,46102.0
2019-03-21 15:45:00,35.32,35.32,35.26,35.26,56694.0,29.0815,29.0815,29.0321,29.0321,56694.0
2019-03-21 15:50:00,35.26,35.29,35.21,35.24,110460.0,29.0321,29.0568,28.9909,29.0156,110460.0
2019-03-21 15:55:00,35.23,35.31,35.23,35.25,142036.0,29.0074,29.0733,29.0074,29.0239,142036.0
2019-03-22 09:30:00,35.09,35.3,35.0,35.18,26736.0,28.8921,29.065,28.818,28.9662,26736.0
2019-03-22 09:35:00,35.26,35.26,35.1,35.15,12173.0,29.0321,29.0321,28.9004,28.9415,12173.0
2019-03-22 09:40:00,35.15,35.28,35.02,35.23,10161.0,28.9415,29.0486,28.8345,29.0074,10161.0
2019-03-22 09:45:00,35.23,35.27,35.2,35.27,6900.0,29.0074,29.0403,28.9827,29.0403,6900.0
2019-03-22 09:50:00,35.29,35.31,35.1,35.1,10402.0,29.0568,29.0733,28.9004,28.9004,10402.0
2019-03-22 09:55:00,35.09,35.12,35.06,35.07,4800.0,28.8921,28.9168,28.8674,28.8757,4800.0
2019-03-22 10:00:00,35.08,35.14,35.04,35.08,8600.0,28.8839,28.9333,28.851,28.8839,8600.0
2019-03-22 10:05:00,35.06,35.12,35.02,35.04,7721.0,28.8674,28.9168,28.8345,28.851,7721.0
2019-03-22 10:10:00,35.04,35.04,34.86,34.89,12499.0,28.851,28.851,28.7028,28.7275,12499.0
2019-03-22 10:15:00,34.89,34.92,34.82,34.89,11568.0,28.7275,28.7522,28.6698,28.7275,11568.0
2019-03-22 10:20:00,34.89,34.96,34.88,34.9,8846.0,28.7275,28.7851,28.7192,28.7357,8846.0
2019-03-22 10:25:00,34.89,34.97,34.85,34.96,18608.0,28.7275,28.7933,28.6945,28.7851,18608.0
2019-03-22 10:30:00,34.95,35.12,34.95,35.12,8106.0,28.7769,28.9168,28.7769,28.9168,8106.0
2019-03-22 10:35:00,35.13,35.22,35.13,35.14,7663.0,28.9251,28.9992,28.9251,28.9333,7663.0
2019-03-22 10:40:00,35.13,35.18,35.1,35.17,6134.0,28.9251,28.9662,28.9004,28.958,6134.0
2019-03-22 10:45:00,35.16,35.16,35.05,35.06,8928.0,28.9498,28.9498,28.8592,28.8674,8928.0
2019-03-22 10:50:00,35.04,35.07,34.97,35.04,18093.0,28.851,28.8757,28.7933,28.851,18093.0
2019-03-22 10:55:00,35.02,35.08,34.95,34.95,17279.0,28.8345,28.8839,28.7769,28.7769,17279.0
2019-03-22 11:00:00,34.94,34.95,34.84,34.84,11028.0,28.7686,28.7769,28.6863,28.6863,11028.0
2019-03-22 11:05:00,34.86,34.88,34.82,34.83,7991.0,28.7028,28.7192,28.6698,28.6781,7991.0
2019-03-22 11:10:00,34.82,34.85,34.78,34.85,7245.0,28.6698,28.6945,28.6369,28.6945,7245.0
2019-03-22 11:15:00,34.85,34.93,34.81,34.9,7713.0,28.6945,28.7604,28.6616,28.7357,7713.0
2019-03-22 11:20:00,34.9,34.9,34.85,34.85,9008.0,28.7357,28.7357,28.6945,28.6945,9008.0
2019-03-22 11:25:00,34.85,34.87,34.83,34.84,7309.0,28.6945,28.711,28.6781,28.6863,7309.0
2019-03-22 11:30:00,34.84,34.88,34.83,34.84,6400.0,28.6863,28.7192,28.6781,28.6863,6400.0
2019-03-22 11:35:00,34.85,34.85,34.8,34.8,3622.0,28.6945,28.6945,28.6534,28.6534,3622.0
2019-03-22 11:40:00,34.81,34.85,34.78,34.8,7216.0,28.6616,28.6945,28.6369,28.6534,7216.0
2019-03-22 11:45:00,34.79,34.8,34.77,34.8,3114.0,28.6451,28.6534,28.6287,28.6534,3114.0
2019-03-22 11:50:00,34.78,34.8,34.72,34.77,8225.0,28.6369,28.6534,28.5875,28.6287,8225.0
2019-03-22 11:55:00,34.78,34.8,34.65,34.66,5000.0,28.6369,28.6534,28.5299,28.5381,5000.0
2019-03-22 12:00:00,34.66,34.79,34.65,34.77,7200.0,28.5381,28.6451,28.5299,28.6287,7200.0
2019-03-22 12:05:00,34.76,34.78,34.73,34.73,4883.0,28.6204,28.6369,28.5957,28.5957,4883.0
2019-03-22 12:10:00,34.74,34.75,34.68,34.68,3700.0,28.604,28.6122,28.5546,28.5546,3700.0
2019-03-22 12:15:00,34.67,34.73,34.67,34.68,10566.0,28.5463,28.5957,28.5463,28.5546,10566.0
2019-03-22 12:20:00,34.7,34.76,34.62,34.64,13191.0,28.571,28.6204,28.5051,28.5216,13191.0
2019-03-22 12:25:00,34.62,34.62,34.54,34.54,8712.0,28.5051,28.5051,28.4393,28.4393,8712.0
2019-03-22 12:30:00,34.54,34.59,34.49,34.56,11078.0,28.4393,28.4804,28.3981,28.4557,11078.0
2019-03-22 12:35:00,34.55,34.56,34.48,34.49,6737.0,28.4475,28.4557,28.3899,28.3981,6737.0
2019-03-22 12:40:00,34.49,34.5,34.43,34.44,4300.0,28.3981,28.4063,28.3487,28.3569,4300.0
2019-03-22 12:45:00,34.44,34.52,34.44,34.45,13492.0,28.3569,28.4228,28.3569,28.3652,13492.0
2019-03-22 12:50:00,34.45,34.57,34.45,34.56,8145.0,28.3652,28.464,28.3652,28.4557,8145.0
2019-03-22 12:55:00,34.55,34.55,34.52,34.54,6236.0,28.4475,28.4475,28.4228,28.4393,6236.0
2019-03-22 13:00:00,34.56,34.6,34.52,34.52,8458.0,28.4557,28.4887,28.4228,28.4228,8458.0
2019-03-22 13:05:00,34.52,34.57,34.5,34.57,34049.0,28.4228,28.464,28.4063,28.464,34049.0
2019-03-22 13:10:00,34.57,34.59,34.43,34.52,46633.0,28.464,28.4804,28.3487,28.4228,46633.0
2019-03-22 13:15:00,34.52,34.59,34.51,34.57,10078.0,28.4228,28.4804,28.4146,28.464,10078.0
2019-03-22 13:20:00,34.57,34.57,34.53,34.55,9214.0,28.464,28.464,28.431,28.4475,9214.0
2019-03-22 13:25:00,34.55,34.55,34.48,34.48,8025.0,28.4475,28.4475,28.3899,28.3899,8025.0
2019-03-22 13:30:00,34.48,34.5,34.42,34.43,11466.0,28.3899,28.4063,28.3405,28.3487,11466.0
2019-03-22 13:35:00,34.43,34.48,34.43,34.46,5994.0,28.3487,28.3899,28.3487,28.3734,5994.0
2019-03-22 13:40:00,34.47,34.5,34.45,34.48,6515.0,28.3816,28.4063,28.3652,28.3899,6515.0
2019-03-22 13:45:00,34.48,34.49,34.42,34.42,10455.0,28.3899,28.3981,28.3405,28.3405,10455.0
2019-03-22 13:50:00,34.42,34.49,34.42,34.49,41648.0,28.3405,28.3981,28.3405,28.3981,41648.0
2019-03-22 13:55:00,34.5,34.5,34.46,34.47,7974.0,28.4063,28.4063,28.3734,28.3816,7974.0
2019-03-22 14:00:00,34.47,34.56,34.46,34.56,16739.0,28.3816,28.4557,28.3734,28.4557,16739.0
2019-03-22 14:05:00,34.56,34.59,34.54,34.56,11346.0,28.4557,28.4804,28.4393,28.4557,11346.0
2019-03-22 14:10:00,34.57,34.62,34.57,34.62,8721.0,28.464,28.5051,28.464,28.5051,8721.0
2019-03-22 14:15:00,34.62,34.65,34.6,34.6,9645.0,28.5051,28.5299,28.4887,28.4887,9645.0
2019-03-22 14:20:00,34.61,34.65,34.59,34.59,10618.0,28.4969,28.5299,28.4804,28.4804,10618.0
2019-03-22 14:25:00,34.59,34.59,34.54,34.56,11431.0,28.4804,28.4804,28.4393,28.4557,11431.0
2019-03-22 14:30:00,34.55,34.57,34.48,34.48,10872.0,28.4475,28.464,28.3899,28.3899,10872.0
2019-03-22 14:35:00,34.49,34.54,34.48,34.53,13306.0,28.3981,28.4393,28.3899,28.431,13306.0
2019-03-22 14:40:00,34.52,34.61,34.52,34.56,15133.0,28.4228,28.4969,28.4228,28.4557,15133.0
2019-03-22 14:45:00,34.57,34.6,34.56,34.59,11089.0,28.464,28.4887,28.4557,28.4804,11089.0
2019-03-22 14:50:00,34.59,34.67,34.58,34.62,15612.0,28.4804,28.5463,28.4722,28.5051,15612.0
2019-03-22 14:55:00,34.62,34.64,34.6,34.62,12189.0,28.5051,28.5216,28.4887,28.5051,12189.0
2019-03-22 15:00:00,34.63,34.68,34.62,34.63,10604.0,28.5134,28.5546,28.5051,28.5134,10604.0
2019-03-22 15:05:00,34.62,34.64,34.59,34.6,13147.0,28.5051,28.5216,28.4804,28.4887,13147.0
2019-03-22 15:10:00,34.59,34.6,34.56,34.58,13691.0,28.4804,28.4887,28.4557,28.4722,13691.0
2019-03-22 15:15:00,34.58,34.59,34.54,34.58,10434.0,28.4722,28.4804,28.4393,28.4722,10434.0
2019-03-22 15:20:00,34.58,34.63,34.57,34.63,14119.0,28.4722,28.5134,28.464,28.5134,14119.0
2019-03-22 15:25:00,34.63,34.63,34.58,34.59,18068.0,28.5134,28.5134,28.4722,28.4804,18068.0
2019-03-22 15:30:00,34.58,34.59,34.49,34.5,34579.0,28.4722,28.4804,28.3981,28.4063,34579.0
2019-03-22 15:35:00,34.5,34.57,34.48,34.54,41657.0,28.4063,28.464,28.3899,28.4393,41657.0
2019-03-22 15:40:00,34.54,34.57,34.49,34.52,48538.0,28.4393,28.464,28.3981,28.4228,48538.0
2019-03-22 15:45:00,34.53,34.6,34.52,34.58,51691.0,28.431,28.4887,28.4228,28.4722,51691.0
2019-03-22 15:50:00,34.57,34.57,34.46,34.47,89478.0,28.464,28.464,28.3734,28.3816,89478.0
2019-03-22 15:55:00,34.46,34.47,34.34,34.35,158454.0,28.3734,28.3816,28.2746,28.2828,158454.0
2019-03-25 09:30:00,34.26,34.49,34.2,34.44,33666.0,28.2087,28.3981,28.1593,28.3569,33666.0
2019-03-25 09:35:00,34.46,34.66,34.44,34.55,39863.0,28.3734,28.5381,28.3569,28.4475,39863.0
2019-03-25 09:40:00,34.54,34.58,34.34,34.39,22672.0,28.4393,28.4722,28.2746,28.3158,22672.0
2019-03-25 09:45:00,34.4,34.46,34.28,34.3,30520.0,28.324,28.3734,28.2252,28.2417,30520.0
2019-03-25 09:50:00,34.28,34.46,34.25,34.39,48960.0,28.2252,28.3734,28.2005,28.3158,48960.0
2019-03-25 09:55:00,34.38,34.47,34.35,34.36,27314.0,28.3075,28.3816,28.2828,28.2911,27314.0
2019-03-25 10:00:00,34.35,34.46,34.35,34.38,25195.0,28.2828,28.3734,28.2828,28.3075,25195.0
2019-03-25 10:05:00,34.38,34.49,34.31,34.32,34000.0,28.3075,28.3981,28.2499,28.2581,34000.0
2019-03-25 10:10:00,34.31,34.38,34.26,34.32,43124.0,28.2499,28.3075,28.2087,28.2581,43124.0
2019-03-25 10:15:00,34.33,34.42,34.32,34.37,15776.0,28.2664,28.3405,28.2581,28.2993,15776.0
2019-03-25 10:20:00,34.37,34.48,34.31,34.48,32892.0,28.2993,28.3899,28.2499,28.3899,32892.0
2019-03-25 10:25:00,34.48,34.49,34.35,34.35,27440.0,28.3899,28.3981,28.2828,28.2828,27440.0
2019-03-25 10:30:00,34.36,34.49,34.33,34.37,41521.0,28.2911,28.3981,28.2664,28.2993,41521.0
2019-03-25 10:35:00,34.36,34.39,34.32,34.37,12875.0,28.2911,28.3158,28.2581,28.2993,12875.0
2019-03-25 10:40:00,34.35,34.54,34.35,34.54,20802.0,28.2828,28.4393,28.2828,28.4393,20802.0
2019-03-25 10:45:00,34.53,34.58,34.52,34.56,10925.0,28.431,28.4722,28.4228,28.4557,10925.0
2019-03-25 10:50:00,34.59,34.67,34.59,34.64,12739.0,28.4804,28.5463,28.4804,28.5216,12739.0
2019-03-25 10:55:00,34.62,34.67,34.58,34.62,8580.0,28.5051,28.5463,28.4722,28.5051,8580.0
2019-03-25 11:00:00,34.61,34.67,34.61,34.67,10497.0,28.4969,28.5463,28.4969,28.5463,10497.0
2019-03-25 11:05:00,34.68,34.75,34.65,34.69,38127.0,28.5546,28.6122,28.5299,28.5628,38127.0
2019-03-25 11:10:00,34.7,34.75,34.65,34.72,33574.0,28.571,28.6122,28.5299,28.5875,33574.0
2019-03-25 11:15:00,34.73,34.82,34.71,34.82,134330.0,28.5957,28.6698,28.5793,28.6698,134330.0
2019-03-25 11:20:00,34.82,34.94,34.79,34.88,82470.0,28.6698,28.7686,28.6451,28.7192,82470.0
2019-03-25 11:25:00,34.88,34.98,34.87,34.89,23770.0,28.7192,28.8016,28.711,28.7275,23770.0
2019-03-25 11:30:00,34.87,34.89,34.8,34.8,11329.0,28.711,28.7275,28.6534,28.6534,11329.0
2019-03-25 11:35:00,34.79,34.79,34.73,34.79,7189.0,28.6451,28.6451,28.5957,28.6451,7189.0
2019-03-25 11:40:00,34.77,34.78,34.73,34.75,7315.0,28.6287,28.6369,28.5957,28.6122,7315.0
2019-03-25 11:45:00,34.74,34.75,34.68,34.69,7259.0,28.604,28.6122,28.5546,28.5628,7259.0
2019-03-25 11:50:00,34.69,34.72,34.69,34.7,4847.0,28.5628,28.5875,28.5628,28.571,4847.0
2019-03-25 11:55:00,34.7,34.73,34.69,34.7,5300.0,28.571,28.5957,28.5628,28.571,5300.0
2019-03-25 12:00:00,34.69,34.71,34.66,34.7,10600.0,28.5628,28.5793,28.5381,28.571,10600.0
2019-03-25 12:05:00,34.7,34.71,34.68,34.7,2755.0,28.571,28.5793,28.5546,28.571,2755.0
2019-03-25 12:10:00,34.69,34.72,34.69,34.71,5644.0,28.5628,28.5875,28.5628,28.5793,5644.0
2019-03-25 12:15:00,34.69,34.81,34.69,34.8,7755.0,28.5628,28.6616,28.5628,28.6534,7755.0
2019-03-25 12:20:00,34.81,34.88,34.81,34.88,6459.0,28.6616,28.7192,28.6616,28.7192,6459.0
2019-03-25 12:25:00,34.89,34.92,34.76,34.77,12762.0,28.7275,28.7522,28.6204,28.6287,12762.0
2019-03-25 12:30:00,34.76,34.77,34.7,34.71,10885.0,28.6204,28.6287,28.571,28.5793,10885.0
2019-03-25 12:35:00,34.69,34.71,34.63,34.65,6952.0,28.5628,28.5793,28.5134,28.5299,6952.0
2019-03-25 12:40:00,34.66,34.68,34.6,34.62,3508.0,28.5381,28.5546,28.4887,28.5051,3508.0
2019-03-25 12:45:00,34.61,34.62,34.57,34.62,7810.0,28.4969,28.5051,28.464,28.5051,7810.0
2019-03-25 12:50:00,34.63,34.7,34.63,34.7,16595.0,28.5134,28.571,28.5134,28.571,16595.0
2019-03-25 12:55:00,34.7,34.71,34.65,34.69,19841.0,28.571,28.5793,28.5299,28.5628,19841.0
2019-03-25 13:00:00,34.7,34.7,34.62,34.66,16200.0,28.571,28.571,28.5051,28.5381,16200.0
2019-03-25 13:05:00,34.66,34.7,34.62,34.66,8800.0,28.5381,28.571,28.5051,28.5381,8800.0
2019-03-25 13:10:00,34.66,34.66,34.61,34.62,5500.0,28.5381,28.5381,28.4969,28.5051,5500.0
2019-03-25 13:15:00,34.62,34.62,34.48,34.48,21253.0,28.5051,28.5051,28.3899,28.3899,21253.0
2019-03-25 13:20:00,34.49,34.5,34.45,34.47,14629.0,28.3981,28.4063,28.3652,28.3816,14629.0
2019-03-25 13:25:00,34.47,34.48,34.41,34.45,14612.0,28.3816,28.3899,28.3322,28.3652,14612.0
2019-03-25 13:30:00,34.45,34.45,34.41,34.44,17110.0,28.3652,28.3652,28.3322,28.3569,17110.0
2019-03-25 13:35:00,34.43,34.51,34.42,34.43,21186.0,28.3487,28.4146,28.3405,28.3487,21186.0
2019-03-25 13:40:00,34.42,34.43,34.35,34.37,14878.0,28.3405,28.3487,28.2828,28.2993,14878.0
2019-03-25 13:45:00,34.37,34.37,34.29,34.32,20123.0,28.2993,28.2993,28.2334,28.2581,20123.0
2019-03-25 13:50:00,34.32,34.36,34.29,34.29,17115.0,28.2581,28.2911,28.2334,28.2334,17115.0
2019-03-25 13:55:00,34.29,34.33,34.27,34.3,24879.0,28.2334,28.2664,28.217,28.2417,24879.0
2019-03-25 14:00:00,34.28,34.29,34.19,34.2,45390.0,28.2252,28.2334,28.1511,28.1593,45390.0
2019-03-25 14:05:00,34.19,34.25,34.13,34.22,37497.0,28.1511,28.2005,28.1017,28.1758,37497.0
2019-03-25 14:10:00,34.22,34.25,34.19,34.25,16506.0,28.1758,28.2005,28.1511,28.2005,16506.0
2019-03-25 14:15:00,34.25,34.3,34.25,34.26,13990.0,28.2005,28.2417,28.2005,28.2087,13990.0
2019-03-25 14:20:00,34.26,34.29,34.24,34.27,9091.0,28.2087,28.2334,28.1923,28.217,9091.0
2019-03-25 14:25:00,34.27,34.27,34.22,34.25,12000.0,28.217,28.217,28.1758,28.2005,12000.0
2019-03-25 14:30:00,34.24,34.32,34.24,34.31,9648.0,28.1923,28.2581,28.1923,28.2499,9648.0
2019-03-25 14:35:00,34.31,34.32,34.28,34.3,5632.0,28.2499,28.2581,28.2252,28.2417,5632.0
2019-03-25 14:40:00,34.3,34.37,34.3,34.36,7591.0,28.2417,28.2993,28.2417,28.2911,7591.0
2019-03-25 14:45:00,34.36,34.4,34.36,34.37,12415.0,28.2911,28.324,28.2911,28.2993,12415.0
2019-03-25 14:50:00,34.38,34.38,34.33,34.35,18123.0,28.3075,28.3075,28.2664,28.2828,18123.0
2019-03-25 14:55:00,34.35,34.42,34.35,34.41,18493.0,28.2828,28.3405,28.2828,28.3322,18493.0
2019-03-25 15:00:00,34.41,34.48,34.4,34.41,37370.0,28.3322,28.3899,28.324,28.3322,37370.0
2019-03-25 15:05:00,34.42,34.45,34.4,34.42,13190.0,28.3405,28.3652,28.324,28.3405,13190.0
2019-03-25 15:10:00,34.41,34.49,34.41,34.46,22663.0,28.3322,28.3981,28.3322,28.3734,22663.0
2019-03-25 15:15:00,34.46,34.46,34.4,34.4,18805.0,28.3734,28.3734,28.324,28.324,18805.0
2019-03-25 15:20:00,34.4,34.47,34.37,34.46,16581.0,28.324,28.3816,28.2993,28.3734,16581.0
2019-03-25 15:25:00,34.45,34.55,34.44,34.55,58401.0,28.3652,28.4475,28.3569,28.4475,58401.0
2019-03-25 15:30:00,34.55,34.72,34.54,34.71,79734.0,28.4475,28.5875,28.4393,28.5793,79734.0
2019-03-25 15:35:00,34.71,34.81,34.63,34.8,90804.0,28.5793,28.6616,28.5134,28.6534,90804.0
2019-03-25 15:40:00,34.8,34.91,34.8,34.9,118349.0,28.6534,28.7439,28.6534,28.7357,118349.0
2019-03-25 15:45:00,34.9,34.97,34.75,34.76,137454.0,28.7357,28.7933,28.6122,28.6204,137454.0
2019-03-25 15:50:00,34.76,34.77,34.55,34.56,88243.0,28.6204,28.6287,28.4475,28.4557,88243.0
2019-03-25 15:55:00,34.56,34.57,34.53,34.54,151936.0,28.4557,28.464,28.431,28.4393,151936.0
2019-03-26 09:30:00,35.07,35.07,34.65,34.93,29357.0,28.8757,28.8757,28.5299,28.7604,29357.0
2019-03-26 09:35:00,34.86,34.96,34.78,34.96,10104.0,28.7028,28.7851,28.6369,28.7851,10104.0
2019-03-26 09:40:00,34.96,35.18,34.96,35.14,9371.0,28.7851,28.9662,28.7851,28.9333,9371.0
2019-03-26 09:45:00,35.15,35.16,34.97,35.04,13321.0,28.9415,28.9498,28.7933,28.851,13321.0
2019-03-26 09:50:00,35.05,35.13,34.9,34.9,17021.0,28.8592,28.9251,28.7357,28.7357,17021.0
2019-03-26 09:55:00,34.94,35.1,34.94,35.06,13726.0,28.7686,28.9004,28.7686,28.8674,13726.0
2019-03-26 10:00:00,35.05,35.19,35.01,35.14,36429.0,28.8592,28.9745,28.8263,28.9333,36429.0
2019-03-26 10:05:00,35.14,35.16,35.05,35.11,18071.0,28.9333,28.9498,28.8592,28.9086,18071.0
2019-03-26 10:10:00,35.12,35.25,35.11,35.2,10565.0,28.9168,29.0239,28.9086,28.9827,10565.0
2019-03-26 10:15:00,35.22,35.36,35.21,35.36,25323.0,28.9992,29.1144,28.9909,29.1144,25323.0
2019-03-26 10:20:00,35.34,35.39,35.32,35.32,11641.0,29.098,29.1391,29.0815,29.0815,11641.0
2019-03-26 10:25:00,35.3,35.42,35.3,35.33,9210.0,29.065,29.1638,29.065,29.0897,9210.0
2019-03-26 10:30:00,35.31,35.41,35.3,35.39,9670.0,29.0733,29.1556,29.065,29.1391,9670.0
2019-03-26 10:35:00,35.41,35.57,35.4,35.57,55790.0,29.1556,29.2874,29.1474,29.2874,55790.0
2019-03-26 10:40:00,35.56,35.64,35.54,35.61,78314.0,29.2791,29.345,29.2627,29.3203,78314.0
2019-03-26 10:45:00,35.61,35.72,35.6,35.66,18843.0,29.3203,29.4109,29.3121,29.3615,18843.0
2019-03-26 10:50:00,35.66,35.73,35.66,35.72,33964.0,29.3615,29.4191,29.3615,29.4109,33964.0
2019-03-26 10:55:00,35.72,35.73,35.65,35.67,23643.0,29.4109,29.4191,29.3532,29.3697,23643.0
2019-03-26 11:00:00,35.67,35.77,35.67,35.76,14151.0,29.3697,29.452,29.3697,29.4438,14151.0
2019-03-26 11:05:00,35.75,35.81,35.71,35.76,14192.0,29.4356,29.485,29.4026,29.4438,14192.0
2019-03-26 11:10:00,35.74,35.74,35.62,35.62,9102.0,29.4273,29.4273,29.3285,29.3285,9102.0
2019-03-26 11:15:00,35.62,35.7,35.62,35.68,10356.0,29.3285,29.3944,29.3285,29.3779,10356.0
2019-03-26 11:20:00,35.66,35.69,35.6,35.62,11335.0,29.3615,29.3862,29.3121,29.3285,11335.0
2019-03-26 11:25:00,35.63,35.66,35.53,35.53,8977.0,29.3368,29.3615,29.2544,29.2544,8977.0
2019-03-26 11:30:00,35.54,35.55,35.48,35.52,10200.0,29.2627,29.2709,29.2132,29.2462,10200.0
2019-03-26 11:35:00,35.52,35.64,35.51,35.63,6492.0,29.2462,29.345,29.238,29.3368,6492.0
2019-03-26 11:40:00,35.64,35.7,35.64,35.69,9020.0,29.345,29.3944,29.345,29.3862,9020.0
2019-03-26 11:45:00,35.7,35.7,35.61,35.66,6328.0,29.3944,29.3944,29.3203,29.3615,6328.0
2019-03-26 11:50:00,35.63,35.66,35.56,35.63,9097.0,29.3368,29.3615,29.2791,29.3368,9097.0
2019-03-26 11:55:00,35.6,35.67,35.59,35.6,5140.0,29.3121,29.3697,29.3038,29.3121,5140.0
2019-03-26 12:00:00,35.62,35.65,35.6,35.64,5793.0,29.3285,29.3532,29.3121,29.345,5793.0
2019-03-26 12:05:00,35.65,35.67,35.56,35.56,6900.0,29.3532,29.3697,29.2791,29.2791,6900.0
2019-03-26 12:10:00,35.58,35.62,35.52,35.54,8940.0,29.2956,29.3285,29.2462,29.2627,8940.0
2019-03-26 12:15:00,35.53,35.57,35.53,35.56,4972.0,29.2544,29.2874,29.2544,29.2791,4972.0
2019-03-26 12:20:00,35.56,35.57,35.42,35.42,8700.0,29.2791,29.2874,29.1638,29.1638,8700.0
2019-03-26 12:25:00,35.42,35.51,35.42,35.48,8768.0,29.1638,29.238,29.1638,29.2132,8768.0
2019-03-26 12:30:00,35.48,35.54,35.47,35.5,10810.0,29.2132,29.2627,29.205,29.2297,10810.0
2019-03-26 12:35:00,35.48,35.5,35.42,35.43,7884.0,29.2132,29.2297,29.1638,29.1721,7884.0
2019-03-26 12:40:00,35.43,35.46,35.4,35.41,7025.0,29.1721,29.1968,29.1474,29.1556,7025.0
2019-03-26 12:45:00,35.41,35.44,35.4,35.44,8492.0,29.1556,29.1803,29.1474,29.1803,8492.0
2019-03-26 12:50:00,35.45,35.5,35.44,35.5,7631.0,29.1885,29.2297,29.1803,29.2297,7631.0
2019-03-26 12:55:00,35.5,35.51,35.47,35.5,6900.0,29.2297,29.238,29.205,29.2297,6900.0
2019-03-26 13:00:00,35.5,35.51,35.48,35.49,7100.0,29.2297,29.238,29.2132,29.2215,7100.0
2019-03-26 13:05:00,35.46,35.49,35.43,35.48,6300.0,29.1968,29.2215,29.1721,29.2132,6300.0
2019-03-26 13:10:00,35.49,35.51,35.48,35.5,5440.0,29.2215,29.238,29.2132,29.2297,5440.0
2019-03-26 13:15:00,35.49,35.56,35.49,35.55,6800.0,29.2215,29.2791,29.2215,29.2709,6800.0
2019-03-26 13:20:00,35.55,35.56,35.53,35.55,5738.0,29.2709,29.2791,29.2544,29.2709,5738.0
2019-03-26 13:25:00,35.54,35.57,35.53,35.55,7257.0,29.2627,29.2874,29.2544,29.2709,7257.0
2019-03-26 13:30:00,35.54,35.66,35.54,35.63,12902.0,29.2627,29.3615,29.2627,29.3368,12902.0
2019-03-26 13:35:00,35.63,35.63,35.55,35.59,10609.0,29.3368,29.3368,29.2709,29.3038,10609.0
2019-03-26 13:40:00,35.6,35.63,35.56,35.57,8025.0,29.3121,29.3368,29.2791,29.2874,8025.0
2019-03-26 13:45:00,35.58,35.59,35.56,35.56,7700.0,29.2956,29.3038,29.2791,29.2791,7700.0
2019-03-26 13:50:00,35.56,35.57,35.53,35.56,9540.0,29.2791,29.2874,29.2544,29.2791,9540.0
2019-03-26 13:55:00,35.57,35.59,35.52,35.54,8044.0,29.2874,29.3038,29.2462,29.2627,8044.0
2019-03-26 14:00:00,35.53,35.58,35.53,35.55,7738.0,29.2544,29.2956,29.2544,29.2709,7738.0
2019-03-26 14:05:00,35.55,35.58,35.54,35.54,10984.0,29.2709,29.2956,29.2627,29.2627,10984.0
2019-03-26 14:10:00,35.54,35.54,35.47,35.48,13774.0,29.2627,29.2627,29.205,29.2132,13774.0
2019-03-26 14:15:00,35.48,35.55,35.47,35.55,12982.0,29.2132,29.2709,29.205,29.2709,12982.0
2019-03-26 14:20:00,35.55,35.65,35.54,35.58,83170.0,29.2709,29.3532,29.2627,29.2956,83170.0
2019-03-26 14:25:00,35.57,35.62,35.55,35.58,14615.0,29.2874,29.3285,29.2709,29.2956,14615.0
2019-03-26 14:30:00,35.59,35.61,35.56,35.58,10296.0,29.3038,29.3203,29.2791,29.2956,10296.0
2019-03-26 14:35:00,35.58,35.65,35.57,35.63,10254.0,29.2956,29.3532,29.2874,29.3368,10254.0
2019-03-26 14:40:00,35.63,35.68,35.63,35.66,18619.0,29.3368,29.3779,29.3368,29.3615,18619.0
2019-03-26 14:45:00,35.66,35.7,35.66,35.68,9791.0,29.3615,29.3944,29.3615,29.3779,9791.0
2019-03-26 14:50:00,35.69,35.69,35.65,35.65,15566.0,29.3862,29.3862,29.3532,29.3532,15566.0
2019-03-26 14:55:00,35.64,35.74,35.64,35.72,21920.0,29.345,29.4273,29.345,29.4109,21920.0
2019-03-26 15:00:00,35.72,35.78,35.72,35.76,17603.0,29.4109,29.4603,29.4109,29.4438,17603.0
2019-03-26 15:05:00,35.77,35.78,35.75,35.76,7368.0,29.452,29.4603,29.4356,29.4438,7368.0
2019-03-26 15:10:00,35.75,35.78,35.72,35.75,11100.0,29.4356,29.4603,29.4109,29.4356,11100.0
2019-03-26 15:15:00,35.75,35.82,35.74,35.77,23541.0,29.4356,29.4932,29.4273,29.452,23541.0
2019-03-26 15:20:00,35.76,35.82,35.76,35.8,23412.0,29.4438,29.4932,29.4438,29.4767,23412.0
2019-03-26 15:25:00,35.8,35.82,35.74,35.75,24539.0,29.4767,29.4932,29.4273,29.4356,24539.0
2019-03-26 15:30:00,35.74,35.74,35.7,35.72,30819.0,29.4273,29.4273,29.3944,29.4109,30819.0
2019-03-26 15:35:00,35.72,35.76,35.71,35.72,35963.0,29.4109,29.4438,29.4026,29.4109,35963.0
2019-03-26 15:40:00,35.73,35.73,35.61,35.62,47717.0,29.4191,29.4191,29.3203,29.3285,47717.0
2019-03-26 15:45:00,35.61,35.67,35.59,35.64,47969.0,29.3203,29.3697,29.3038,29.345,47969.0
2019-03-26 15:50:00,35.64,35.7,35.63,35.68,90188.0,29.345,29.3944,29.3368,29.3779,90188.0
2019-03-26 15:55:00,35.69,35.75,35.68,35.69,196218.0,29.3862,29.4356,29.3779,29.3862,196218.0
2019-03-27 09:30:00,35.74,36.23,35.71,36.15,26123.0,29.4273,29.8308,29.4026,29.7649,26123.0
2019-03-27 09:35:00,36.14,36.23,36.11,36.18,17743.0,29.7567,29.8308,29.732,29.7896,17743.0
2019-03-27 09:40:00,36.21,36.38,36.06,36.06,12096.0,29.8143,29.9543,29.6908,29.6908,12096.0
2019-03-27 09:45:00,36.09,36.29,36.09,36.16,7706.0,29.7155,29.8802,29.7155,29.7731,7706.0
2019-03-27 09:50:00,36.18,36.25,36.1,36.11,3409.0,29.7896,29.8472,29.7237,29.732,3409.0
2019-03-27 09:55:00,36.1,36.14,36.02,36.1,10375.0,29.7237,29.7567,29.6579,29.7237,10375.0
2019-03-27 10:00:00,36.06,36.09,36.01,36.05,7024.0,29.6908,29.7155,29.6496,29.6826,7024.0
2019-03-27 10:05:00,36.03,36.1,36.03,36.09,11700.0,29.6661,29.7237,29.6661,29.7155,11700.0
2019-03-27 10:10:00,36.1,36.18,36.07,36.16,12909.0,29.7237,29.7896,29.699,29.7731,12909.0
2019-03-27 10:15:00,36.17,36.23,36.12,36.23,14631.0,29.7814,29.8308,29.7402,29.8308,14631.0
2019-03-27 10:20:00,36.21,36.29,36.15,36.27,13756.0,29.8143,29.8802,29.7649,29.8637,13756.0
2019-03-27 10:25:00,36.28,36.3,36.15,36.17,4314.0,29.8719,29.8884,29.7649,29.7814,4314.0
2019-03-27 10:30:00,36.19,36.21,36.16,36.2,9226.0,29.7978,29.8143,29.7731,29.8061,9226.0
2019-03-27 10:35:00,36.2,36.22,36.11,36.16,4376.0,29.8061,29.8225,29.732,29.7731,4376.0
2019-03-27 10:40:00,36.14,36.15,36.09,36.13,4935.0,29.7567,29.7649,29.7155,29.7484,4935.0
2019-03-27 10:45:00,36.12,36.17,36.1,36.15,9013.0,29.7402,29.7814,29.7237,29.7649,9013.0
2019-03-27 10:50:00,36.14,36.16,36.09,36.12,8863.0,29.7567,29.7731,29.7155,29.7402,8863.0
2019-03-27 10:55:00,36.13,36.19,36.13,36.19,4408.0,29.7484,29.7978,29.7484,29.7978,4408.0
2019-03-27 11:00:00,36.23,36.23,36.15,36.15,10284.0,29.8308,29.8308,29.7649,29.7649,10284.0
2019-03-27 11:05:00,36.13,36.2,36.1,36.16,52311.0,29.7484,29.8061,29.7237,29.7731,52311.0
2019-03-27 11:10:00,36.15,36.15,36.04,36.04,6804.0,29.7649,29.7649,29.6743,29.6743,6804.0
2019-03-27 11:15:00,36.06,36.07,36.01,36.06,8529.0,29.6908,29.699,29.6496,29.6908,8529.0
2019-03-27 11:20:00,36.05,36.09,36.0,36.09,13578.0,29.6826,29.7155,29.6414,29.7155,13578.0
2019-03-27 11:25:00,36.09,36.1,36.02,36.02,8531.0,29.7155,29.7237,29.6579,29.6579,8531.0
2019-03-27 11:30:00,36.02,36.07,35.99,35.99,11103.0,29.6579,29.699,29.6332,29.6332,11103.0
2019-03-27 11:35:00,35.99,36.07,35.96,36.05,8625.0,29.6332,29.699,29.6085,29.6826,8625.0
2019-03-27 11:40:00,36.05,36.06,35.99,35.99,8452.0,29.6826,29.6908,29.6332,29.6332,8452.0
2019-03-27 11:45:00,35.99,36.01,35.99,36.0,4737.0,29.6332,29.6496,29.6332,29.6414,4737.0
2019-03-27 11:50:00,36.01,36.05,36.0,36.03,3411.0,29.6496,29.6826,29.6414,29.6661,3411.0
2019-03-27 11:55:00,36.04,36.11,36.04,36.08,7732.0,29.6743,29.732,29.6743,29.7073,7732.0
2019-03-27 12:00:00,36.07,36.08,36.01,36.07,5943.0,29.699,29.7073,29.6496,29.699,5943.0
2019-03-27 12:05:00,36.09,36.13,36.09,36.1,2320.0,29.7155,29.7484,29.7155,29.7237,2320.0
2019-03-27 12:10:00,36.13,36.15,36.08,36.08,5656.0,29.7484,29.7649,29.7073,29.7073,5656.0
2019-03-27 12:15:00,36.08,36.11,36.08,36.08,8638.0,29.7073,29.732,29.7073,29.7073,8638.0
2019-03-27 12:20:00,36.09,36.17,36.09,36.17,8283.0,29.7155,29.7814,29.7155,29.7814,8283.0
2019-03-27 12:25:00,36.17,36.21,36.16,36.21,5518.0,29.7814,29.8143,29.7731,29.8143,5518.0
2019-03-27 12:30:00,36.2,36.21,36.17,36.17,6613.0,29.8061,29.8143,29.7814,29.7814,6613.0
2019-03-27 12:35:00,36.16,36.19,36.15,36.17,13811.0,29.7731,29.7978,29.7649,29.7814,13811.0
2019-03-27 12:40:00,36.15,36.16,36.1,36.15,4400.0,29.7649,29.7731,29.7237,29.7649,4400.0
2019-03-27 12:45:00,36.18,36.2,36.15,36.19,6434.0,29.7896,29.8061,29.7649,29.7978,6434.0
2019-03-27 12:50:00,36.18,36.2,36.14,36.2,4301.0,29.7896,29.8061,29.7567,29.8061,4301.0
2019-03-27 12:55:00,36.19,36.21,36.16,36.17,4210.0,29.7978,29.8143,29.7731,29.7814,4210.0
2019-03-27 13:00:00,36.16,36.18,36.12,36.15,4634.0,29.7731,29.7896,29.7402,29.7649,4634.0
2019-03-27 13:05:00,36.14,36.17,36.12,36.14,4100.0,29.7567,29.7814,29.7402,29.7567,4100.0
2019-03-27 13:10:00,36.14,36.24,36.12,36.24,8638.0,29.7567,29.839,29.7402,29.839,8638.0
2019-03-27 13:15:00,36.24,36.26,36.21,36.24,6433.0,29.839,29.8555,29.8143,29.839,6433.0
2019-03-27 13:20:00,36.23,36.27,36.22,36.25,6929.0,29.8308,29.8637,29.8225,29.8472,6929.0
2019-03-27 13:25:00,36.24,36.26,36.22,36.23,3735.0,29.839,29.8555,29.8225,29.8308,3735.0
2019-03-27 13:30:00,36.23,36.26,36.23,36.26,11825.0,29.8308,29.8555,29.8308,29.8555,11825.0
2019-03-27 13:35:00,36.26,36.37,36.25,36.36,19650.0,29.8555,29.9461,29.8472,29.9378,19650.0
2019-03-27 13:40:00,36.37,36.44,36.37,36.41,11550.0,29.9461,30.0037,29.9461,29.979,11550.0
2019-03-27 13:45:00,36.41,36.41,36.33,36.33,9891.0,29.979,29.979,29.9131,29.9131,9891.0
2019-03-27 13:50:00,36.33,36.41,36.33,36.41,3882.0,29.9131,29.979,29.9131,29.979,3882.0
2019-03-27 13:55:00,36.42,36.42,36.38,36.38,5171.0,29.9872,29.9872,29.9543,29.9543,5171.0
2019-03-27 14:00:00,36.4,36.42,36.39,36.41,6804.0,29.9708,29.9872,29.9625,29.979,6804.0
2019-03-27 14:05:00,36.39,36.41,36.34,36.37,6642.0,29.9625,29.979,29.9213,29.9461,6642.0
2019-03-27 14:10:00,36.38,36.44,36.37,36.44,9129.0,29.9543,30.0037,29.9461,30.0037,9129.0
2019-03-27 14:15:00,36.42,36.49,36.4,36.47,11507.0,29.9872,30.0449,29.9708,30.0284,11507.0
2019-03-27 14:20:00,36.46,36.46,36.42,36.42,5883.0,30.0202,30.0202,29.9872,29.9872,5883.0
2019-03-27 14:25:00,36.43,36.47,36.4,36.46,10906.0,29.9955,30.0284,29.9708,30.0202,10906.0
2019-03-27 14:30:00,36.47,36.47,36.38,36.39,6175.0,30.0284,30.0284,29.9543,29.9625,6175.0
2019-03-27 14:35:00,36.37,36.4,36.3,36.3,7474.0,29.9461,29.9708,29.8884,29.8884,7474.0
2019-03-27 14:40:00,36.3,36.34,36.29,36.31,4185.0,29.8884,29.9213,29.8802,29.8966,4185.0
2019-03-27 14:45:00,36.32,36.33,36.29,36.33,5641.0,29.9049,29.9131,29.8802,29.9131,5641.0
2019-03-27 14:50:00,36.34,36.42,36.34,36.35,18564.0,29.9213,29.9872,29.9213,29.9296,18564.0
2019-03-27 14:55:00,36.37,36.38,36.31,36.33,10372.0,29.9461,29.9543,29.8966,29.9131,10372.0
2019-03-27 15:00:00,36.34,36.36,36.3,36.33,9918.0,29.9213,29.9378,29.8884,29.9131,9918.0
2019-03-27 15:05:00,36.33,36.35,36.31,36.32,11947.0,29.9131,29.9296,29.8966,29.9049,11947.0
2019-03-27 15:10:00,36.33,36.39,36.32,36.39,13405.0,29.9131,29.9625,29.9049,29.9625,13405.0
2019-03-27 15:15:00,36.39,36.43,36.39,36.43,19240.0,29.9625,29.9955,29.9625,29.9955,19240.0
2019-03-27 15:20:00,36.44,36.5,36.43,36.49,18131.0,30.0037,30.0531,29.9955,30.0449,18131.0
2019-03-27 15:25:00,36.49,36.54,36.48,36.54,11457.0,30.0449,30.086,30.0366,30.086,11457.0
2019-03-27 15:30:00,36.55,36.58,36.5,36.53,34493.0,30.0943,30.119,30.0531,30.0778,34493.0
2019-03-27 15:35:00,36.52,36.53,36.49,36.51,27128.0,30.0696,30.0778,30.0449,30.0613,27128.0
2019-03-27 15:40:00,36.52,36.57,36.52,36.53,25715.0,30.0696,30.1107,30.0696,30.0778,25715.0
2019-03-27 15:45:00,36.53,36.57,36.51,36.52,44031.0,30.0778,30.1107,30.0613,30.0696,44031.0
2019-03-27 15:50:00,36.52,36.53,36.46,36.47,46392.0,30.0696,30.0778,30.0202,30.0284,46392.0
2019-03-27 15:55:00,36.46,36.49,36.44,36.46,129092.0,30.0202,30.0449,30.0037,30.0202,129092.0
2019-03-28 09:30:00,36.7,37.43,36.7,37.0,83387.0,30.2178,30.8188,30.2178,30.4648,83387.0
2019-03-28 09:35:00,37.08,37.15,36.77,37.07,29213.0,30.5306,30.5883,30.2754,30.5224,29213.0
2019-03-28 09:40:00,37.02,37.13,36.85,37.01,17274.0,30.4812,30.5718,30.3413,30.473,17274.0
2019-03-28 09:45:00,37.02,37.05,36.78,36.85,19521.0,30.4812,30.5059,30.2836,30.3413,19521.0
2019-03-28 09:50:00,36.87,36.89,36.78,36.83,8941.0,30.3577,30.3742,30.2836,30.3248,8941.0
2019-03-28 09:55:00,36.83,36.84,36.7,36.72,13837.0,30.3248,30.333,30.2178,30.2342,13837.0
2019-03-28 10:00:00,36.72,36.89,36.69,36.87,72843.0,30.2342,30.3742,30.2095,30.3577,72843.0
2019-03-28 10:05:00,36.88,36.9,36.76,36.78,14890.0,30.366,30.3824,30.2672,30.2836,14890.0
2019-03-28 10:10:00,36.8,36.89,36.79,36.81,27074.0,30.3001,30.3742,30.2919,30.3083,27074.0
2019-03-28 10:15:00,36.8,36.82,36.66,36.7,13334.0,30.3001,30.3166,30.1848,30.2178,13334.0
2019-03-28 10:20:00,36.7,36.72,36.65,36.7,8299.0,30.2178,30.2342,30.1766,30.2178,8299.0
2019-03-28 10:25:00,36.71,36.72,36.66,36.67,13600.0,30.226,30.2342,30.1848,30.1931,13600.0
2019-03-28 10:30:00,36.67,36.8,36.66,36.67,12315.0,30.1931,30.3001,30.1848,30.1931,12315.0
2019-03-28 10:35:00,36.65,36.67,36.48,36.51,13909.0,30.1766,30.1931,30.0366,30.0613,13909.0
2019-03-28 10:40:00,36.52,36.64,36.52,36.61,50991.0,30.0696,30.1684,30.0696,30.1437,50991.0
2019-03-28 10:45:00,36.61,36.64,36.57,36.63,29870.0,30.1437,30.1684,30.1107,30.1601,29870.0
2019-03-28 10:50:00,36.62,36.63,36.56,36.58,15056.0,30.1519,30.1601,30.1025,30.119,15056.0
2019-03-28 10:55:00,36.58,36.62,36.54,36.59,106782.0,30.119,30.1519,30.086,30.1272,106782.0
2019-03-28 11:00:00,36.6,36.61,36.49,36.51,16081.0,30.1354,30.1437,30.0449,30.0613,16081.0
2019-03-28 11:05:00,36.5,36.53,36.44,36.47,21594.0,30.0531,30.0778,30.0037,30.0284,21594.0
2019-03-28 11:10:00,36.47,36.51,36.45,36.48,16474.0,30.0284,30.0613,30.0119,30.0366,16474.0
2019-03-28 11:15:00,36.48,36.52,36.42,36.42,18884.0,30.0366,30.0696,29.9872,29.9872,18884.0
2019-03-28 11:20:00,36.43,36.49,36.42,36.48,17725.0,29.9955,30.0449,29.9872,30.0366,17725.0
2019-03-28 11:25:00,36.47,36.47,36.37,36.38,13169.0,30.0284,30.0284,29.9461,29.9543,13169.0
2019-03-28 11:30:00,36.38,36.41,36.32,36.39,14883.0,29.9543,29.979,29.9049,29.9625,14883.0
2019-03-28 11:35:00,36.39,36.41,36.33,36.38,18898.0,29.9625,29.979,29.9131,29.9543,18898.0
2019-03-28 11:40:00,36.38,36.41,36.34,36.34,12459.0,29.9543,29.979,29.9213,29.9213,12459.0
2019-03-28 11:45:00,36.34,36.46,36.34,36.46,14053.0,29.9213,30.0202,29.9213,30.0202,14053.0
2019-03-28 11:50:00,36.46,36.5,36.43,36.48,23204.0,30.0202,30.0531,29.9955,30.0366,23204.0
2019-03-28 11:55:00,36.48,36.52,36.47,36.51,16508.0,30.0366,30.0696,30.0284,30.0613,16508.0
2019-03-28 12:00:00,36.5,36.5,36.43,36.47,10967.0,30.0531,30.0531,29.9955,30.0284,10967.0
2019-03-28 12:05:00,36.48,36.49,36.43,36.45,9949.0,30.0366,30.0449,29.9955,30.0119,9949.0
2019-03-28 12:10:00,36.45,36.45,36.37,36.38,11255.0,30.0119,30.0119,29.9461,29.9543,11255.0
2019-03-28 12:15:00,36.38,36.39,36.32,36.36,24402.0,29.9543,29.9625,29.9049,29.9378,24402.0
2019-03-28 12:20:00,36.39,36.47,36.39,36.47,13783.0,29.9625,30.0284,29.9625,30.0284,13783.0
2019-03-28 12:25:00,36.47,36.49,36.44,36.49,9611.0,30.0284,30.0449,30.0037,30.0449,9611.0
2019-03-28 12:30:00,36.49,36.5,36.41,36.42,11265.0,30.0449,30.0531,29.979,29.9872,11265.0
2019-03-28 12:35:00,36.41,36.43,36.39,36.41,11171.0,29.979,29.9955,29.9625,29.979,11171.0
2019-03-28 12:40:00,36.42,36.51,36.42,36.46,39410.0,29.9872,30.0613,29.9872,30.0202,39410.0
2019-03-28 12:45:00,36.47,36.47,36.44,36.44,4444.0,30.0284,30.0284,30.0037,30.0037,4444.0
2019-03-28 12:50:00,36.44,36.47,36.41,36.47,10448.0,30.0037,30.0284,29.979,30.0284,10448.0
2019-03-28 12:55:00,36.48,36.54,36.48,36.54,70736.0,30.0366,30.086,30.0366,30.086,70736.0
2019-03-28 13:00:00,36.54,36.54,36.46,36.47,84168.0,30.086,30.086,30.0202,30.0284,84168.0
2019-03-28 13:05:00,36.47,36.5,36.41,36.47,75321.0,30.0284,30.0531,29.979,30.0284,75321.0
2019-03-28 13:10:00,36.47,36.48,36.4,36.45,92081.0,30.0284,30.0366,29.9708,30.0119,92081.0
2019-03-28 13:15:00,36.45,36.46,36.3,36.3,188121.0,30.0119,30.0202,29.8884,29.8884,188121.0
2019-03-28 13:20:00,36.3,36.35,36.29,36.3,99313.0,29.8884,29.9296,29.8802,29.8884,99313.0
2019-03-28 13:25:00,36.31,36.34,36.29,36.31,62616.0,29.8966,29.9213,29.8802,29.8966,62616.0
2019-03-28 13:30:00,36.31,36.34,36.3,36.3,59215.0,29.8966,29.9213,29.8884,29.8884,59215.0
2019-03-28 13:35:00,36.3,36.32,36.27,36.27,33535.0,29.8884,29.9049,29.8637,29.8637,33535.0
2019-03-28 13:40:00,36.27,36.3,36.22,36.3,21051.0,29.8637,29.8884,29.8225,29.8884,21051.0
2019-03-28 13:45:00,36.31,36.33,36.29,36.31,134385.0,29.8966,29.9131,29.8802,29.8966,134385.0
2019-03-28 13:50:00,36.31,36.33,36.3,36.3,29083.0,29.8966,29.9131,29.8884,29.8884,29083.0
2019-03-28 13:55:00,36.3,36.32,36.25,36.3,53598.0,29.8884,29.9049,29.8472,29.8884,53598.0
2019-03-28 14:00:00,36.3,36.32,36.27,36.3,50165.0,29.8884,29.9049,29.8637,29.8884,50165.0
2019-03-28 14:05:00,36.3,36.33,36.29,36.29,70231.0,29.8884,29.9131,29.8802,29.8802,70231.0
2019-03-28 14:10:00,36.3,36.41,36.3,36.33,155095.0,29.8884,29.979,29.8884,29.9131,155095.0
2019-03-28 14:15:00,36.33,36.44,36.3,36.32,271042.0,29.9131,30.0037,29.8884,29.9049,271042.0
2019-03-28 14:20:00,36.31,36.4,36.3,36.32,86676.0,29.8966,29.9708,29.8884,29.9049,86676.0
2019-03-28 14:25:00,36.32,36.34,36.31,36.33,44527.0,29.9049,29.9213,29.8966,29.9131,44527.0
2019-03-28 14:30:00,36.33,36.42,36.3,36.36,143141.0,29.9131,29.9872,29.8884,29.9378,143141.0
2019-03-28 14:35:00,36.36,36.4,36.31,36.31,60801.0,29.9378,29.9708,29.8966,29.8966,60801.0
2019-03-28 14:40:00,36.31,36.33,36.29,36.29,33982.0,29.8966,29.9131,29.8802,29.8802,33982.0
2019-03-28 14:45:00,36.29,36.32,36.27,36.27,35016.0,29.8802,29.9049,29.8637,29.8637,35016.0
2019-03-28 14:50:00,36.28,36.32,36.28,36.3,28320.0,29.8719,29.9049,29.8719,29.8884,28320.0
2019-03-28 14:55:00,36.3,36.34,36.29,36.31,47573.0,29.8884,29.9213,29.8802,29.8966,47573.0
2019-03-28 15:00:00,36.32,36.36,36.3,36.33,76012.0,29.9049,29.9378,29.8884,29.9131,76012.0
2019-03-28 15:05:00,36.34,36.34,36.3,36.3,132545.0,29.9213,29.9213,29.8884,29.8884,132545.0
2019-03-28 15:10:00,36.3,36.32,36.29,36.32,46512.0,29.8884,29.9049,29.8802,29.9049,46512.0
2019-03-28 15:15:00,36.32,36.32,36.28,36.32,67118.0,29.9049,29.9049,29.8719,29.9049,67118.0
2019-03-28 15:20:00,36.32,36.32,36.25,36.3,106541.0,29.9049,29.9049,29.8472,29.8884,106541.0
2019-03-28 15:25:00,36.31,36.32,36.28,36.3,58072.0,29.8966,29.9049,29.8719,29.8884,58072.0
2019-03-28 15:30:00,36.3,36.31,36.29,36.3,52001.0,29.8884,29.8966,29.8802,29.8884,52001.0
2019-03-28 15:35:00,36.3,36.35,36.29,36.31,137343.0,29.8884,29.9296,29.8802,29.8966,137343.0
2019-03-28 15:40:00,36.32,36.39,36.31,36.36,193481.0,29.9049,29.9625,29.8966,29.9378,193481.0
2019-03-28 15:45:00,36.35,36.38,36.27,36.27,254683.0,29.9296,29.9543,29.8637,29.8637,254683.0
2019-03-28 15:50:00,36.27,36.31,36.25,36.3,83215.0,29.8637,29.8966,29.8472,29.8884,83215.0
2019-03-28 15:55:00,36.31,36.39,36.3,36.38,195512.0,29.8966,29.9625,29.8884,29.9543,195512.0
2019-03-29 09:30:00,36.45,36.55,36.33,36.33,19103.0,30.0119,30.0943,29.9131,29.9131,19103.0
2019-03-29 09:35:00,36.23,36.63,36.23,36.56,8146.0,29.8308,30.1601,29.8308,30.1025,8146.0
2019-03-29 09:40:00,36.52,36.7,36.5,36.7,8507.0,30.0696,30.2178,30.0531,30.2178,8507.0
2019-03-29 09:45:00,36.76,36.78,36.64,36.73,8370.0,30.2672,30.2836,30.1684,30.2425,8370.0
2019-03-29 09:50:00,36.73,36.75,36.59,36.74,11442.0,30.2425,30.2589,30.1272,30.2507,11442.0
2019-03-29 09:55:00,36.78,36.81,36.66,36.78,17172.0,30.2836,30.3083,30.1848,30.2836,17172.0
2019-03-29 10:00:00,36.76,36.78,36.67,36.68,5603.0,30.2672,30.2836,30.1931,30.2013,5603.0
2019-03-29 10:05:00,36.78,36.78,36.67,36.71,10349.0,30.2836,30.2836,30.1931,30.226,10349.0
2019-03-29 10:10:00,36.7,36.76,36.65,36.7,14369.0,30.2178,30.2672,30.1766,30.2178,14369.0
2019-03-29 10:15:00,36.7,36.71,36.62,36.65,7775.0,30.2178,30.226,30.1519,30.1766,7775.0
2019-03-29 10:20:00,36.65,36.68,36.62,36.68,97808.0,30.1766,30.2013,30.1519,30.2013,97808.0
2019-03-29 10:25:00,36.68,36.81,36.64,36.78,16697.0,30.2013,30.3083,30.1684,30.2836,16697.0
2019-03-29 10:30:00,36.77,36.78,36.7,36.74,12880.0,30.2754,30.2836,30.2178,30.2507,12880.0
2019-03-29 10:35:00,36.76,36.78,36.7,36.76,9319.0,30.2672,30.2836,30.2178,30.2672,9319.0
2019-03-29 10:40:00,36.75,36.76,36.68,36.69,10465.0,30.2589,30.2672,30.2013,30.2095,10465.0
2019-03-29 10:45:00,36.68,36.75,36.68,36.73,5922.0,30.2013,30.2589,30.2013,30.2425,5922.0
2019-03-29 10:50:00,36.71,36.74,36.64,36.64,12937.0,30.226,30.2507,30.1684,30.1684,12937.0
2019-03-29 10:55:00,36.66,36.7,36.65,36.7,4100.0,30.1848,30.2178,30.1766,30.2178,4100.0
2019-03-29 11:00:00,36.7,36.73,36.68,36.7,13392.0,30.2178,30.2425,30.2013,30.2178,13392.0
2019-03-29 11:05:00,36.7,36.7,36.63,36.65,12695.0,30.2178,30.2178,30.1601,30.1766,12695.0
2019-03-29 11:10:00,36.64,36.64,36.54,36.56,9473.0,30.1684,30.1684,30.086,30.1025,9473.0
2019-03-29 11:15:00,36.57,36.62,36.57,36.59,7951.0,30.1107,30.1519,30.1107,30.1272,7951.0
2019-03-29 11:20:00,36.59,36.59,36.52,36.53,6509.0,30.1272,30.1272,30.0696,30.0778,6509.0
2019-03-29 11:25:00,36.55,36.57,36.51,36.56,9380.0,30.0943,30.1107,30.0613,30.1025,9380.0
2019-03-29 11:30:00,36.57,36.59,36.51,36.54,5979.0,30.1107,30.1272,30.0613,30.086,5979.0
2019-03-29 11:35:00,36.55,36.61,36.51,36.59,7100.0,30.0943,30.1437,30.0613,30.1272,7100.0
2019-03-29 11:40:00,36.61,36.61,36.54,36.55,5600.0,30.1437,30.1437,30.086,30.0943,5600.0
2019-03-29 11:45:00,36.55,36.58,36.52,36.58,8307.0,30.0943,30.119,30.0696,30.119,8307.0
2019-03-29 11:50:00,36.59,36.65,36.58,36.61,13501.0,30.1272,30.1766,30.119,30.1437,13501.0
2019-03-29 11:55:00,36.6,36.62,36.6,36.6,8600.0,30.1354,30.1519,30.1354,30.1354,8600.0
2019-03-29 12:00:00,36.6,36.6,36.57,36.6,4942.0,30.1354,30.1354,30.1107,30.1354,4942.0
2019-03-29 12:05:00,36.6,36.6,36.51,36.53,13973.0,30.1354,30.1354,30.0613,30.0778,13973.0
2019-03-29 12:10:00,36.52,36.54,36.5,36.5,42110.0,30.0696,30.086,30.0531,30.0531,42110.0
2019-03-29 12:15:00,36.5,36.58,36.47,36.56,105137.0,30.0531,30.119,30.0284,30.1025,105137.0
2019-03-29 12:20:00,36.56,36.6,36.48,36.48,193981.0,30.1025,30.1354,30.0366,30.0366,193981.0
2019-03-29 12:25:00,36.48,36.58,36.45,36.46,102844.0,30.0366,30.119,30.0119,30.0202,102844.0
2019-03-29 12:30:00,36.45,36.48,36.45,36.47,56821.0,30.0119,30.0366,30.0119,30.0284,56821.0
2019-03-29 12:35:00,36.47,36.47,36.45,36.45,123193.0,30.0284,30.0284,30.0119,30.0119,123193.0
2019-03-29 12:40:00,36.46,36.47,36.38,36.45,44204.0,30.0202,30.0284,29.9543,30.0119,44204.0
2019-03-29 12:45:00,36.45,36.45,36.4,36.43,22442.0,30.0119,30.0119,29.9708,29.9955,22442.0
2019-03-29 12:50:00,36.44,36.46,36.43,36.45,18460.0,30.0037,30.0202,29.9955,30.0119,18460.0
2019-03-29 12:55:00,36.45,36.48,36.44,36.47,54162.0,30.0119,30.0366,30.0037,30.0284,54162.0
2019-03-29 13:00:00,36.47,36.56,36.41,36.55,211164.0,30.0284,30.1025,29.979,30.0943,211164.0
2019-03-29 13:05:00,36.55,36.68,36.51,36.67,75611.0,30.0943,30.2013,30.0613,30.1931,75611.0
2019-03-29 13:10:00,36.68,36.87,36.67,36.86,54220.0,30.2013,30.3577,30.1931,30.3495,54220.0
2019-03-29 13:15:00,36.86,36.91,36.78,36.79,19525.0,30.3495,30.3907,30.2836,30.2919,19525.0
2019-03-29 13:20:00,36.8,36.81,36.73,36.77,15444.0,30.3001,30.3083,30.2425,30.2754,15444.0
2019-03-29 13:25:00,36.78,36.83,36.78,36.81,22048.0,30.2836,30.3248,30.2836,30.3083,22048.0
2019-03-29 13:30:00,36.8,36.82,36.73,36.8,14558.0,30.3001,30.3166,30.2425,30.3001,14558.0
2019-03-29 13:35:00,36.8,36.81,36.69,36.7,46471.0,30.3001,30.3083,30.2095,30.2178,46471.0
2019-03-29 13:40:00,36.7,36.75,36.68,36.73,62723.0,30.2178,30.2589,30.2013,30.2425,62723.0
2019-03-29 13:45:00,36.73,36.73,36.61,36.66,85010.0,30.2425,30.2425,30.1437,30.1848,85010.0
2019-03-29 13:50:00,36.65,36.67,36.64,36.65,27258.0,30.1766,30.1931,30.1684,30.1766,27258.0
2019-03-29 13:55:00,36.65,36.66,36.62,36.63,9550.0,30.1766,30.1848,30.1519,30.1601,9550.0
2019-03-29 14:00:00,36.63,36.68,36.62,36.66,81958.0,30.1601,30.2013,30.1519,30.1848,81958.0
2019-03-29 14:05:00,36.66,36.71,36.65,36.66,89414.0,30.1848,30.226,30.1766,30.1848,89414.0
2019-03-29 14:10:00,36.66,36.7,36.65,36.66,54211.0,30.1848,30.2178,30.1766,30.1848,54211.0
2019-03-29 14:15:00,36.66,36.66,36.64,36.66,24702.0,30.1848,30.1848,30.1684,30.1848,24702.0
2019-03-29 14:20:00,36.66,36.66,36.62,36.65,14243.0,30.1848,30.1848,30.1519,30.1766,14243.0
2019-03-29 14:25:00,36.64,36.65,36.6,36.65,19770.0,30.1684,30.1766,30.1354,30.1766,19770.0
2019-03-29 14:30:00,36.65,36.7,36.64,36.66,27219.0,30.1766,30.2178,30.1684,30.1848,27219.0
2019-03-29 14:35:00,36.66,36.68,36.64,36.67,19952.0,30.1848,30.2013,30.1684,30.1931,19952.0
2019-03-29 14:40:00,36.67,36.7,36.65,36.65,49887.0,30.1931,30.2178,30.1766,30.1766,49887.0
2019-03-29 14:45:00,36.65,36.65,36.58,36.58,29574.0,30.1766,30.1766,30.119,30.119,29574.0
2019-03-29 14:50:00,36.59,36.72,36.55,36.72,22606.0,30.1272,30.2342,30.0943,30.2342,22606.0
2019-03-29 14:55:00,36.72,36.75,36.68,36.71,27818.0,30.2342,30.2589,30.2013,30.226,27818.0
2019-03-29 15:00:00,36.71,36.73,36.69,36.69,13219.0,30.226,30.2425,30.2095,30.2095,13219.0
2019-03-29 15:05:00,36.7,36.72,36.67,36.72,9393.0,30.2178,30.2342,30.1931,30.2342,9393.0
2019-03-29 15:10:00,36.72,36.8,36.72,36.77,35998.0,30.2342,30.3001,30.2342,30.2754,35998.0
2019-03-29 15:15:00,36.78,36.8,36.73,36.8,12311.0,30.2836,30.3001,30.2425,30.3001,12311.0
2019-03-29 15:20:00,36.8,36.81,36.76,36.77,10229.0,30.3001,30.3083,30.2672,30.2754,10229.0
2019-03-29 15:25:00,36.75,36.77,36.73,36.76,14199.0,30.2589,30.2754,30.2425,30.2672,14199.0
2019-03-29 15:30:00,36.75,36.76,36.72,36.76,20452.0,30.2589,30.2672,30.2342,30.2672,20452.0
2019-03-29 15:35:00,36.75,36.76,36.72,36.75,30783.0,30.2589,30.2672,30.2342,30.2589,30783.0
2019-03-29 15:40:00,36.75,36.76,36.73,36.76,30582.0,30.2589,30.2672,30.2425,30.2672,30582.0
2019-03-29 15:45:00,36.75,36.77,36.72,36.75,53787.0,30.2589,30.2754,30.2342,30.2589,53787.0
2019-03-29 15:50:00,36.75,36.86,36.71,36.83,99911.0,30.2589,30.3495,30.226,30.3248,99911.0
2019-03-29 15:55:00,36.83,36.86,36.77,36.81,131557.0,30.3248,30.3495,30.2754,30.3083,131557.0
2019-04-01 09:30:00,37.0,37.14,36.78,37.1,26059.0,30.4648,30.58,30.2836,30.5471,26059.0
2019-04-01 09:35:00,37.13,37.15,37.0,37.15,30238.0,30.5718,30.5883,30.4648,30.5883,30238.0
2019-04-01 09:40:00,37.15,37.18,36.92,37.18,30936.0,30.5883,30.613,30.3989,30.613,30936.0
2019-04-01 09:45:00,37.18,37.24,36.96,37.05,21900.0,30.613,30.6624,30.4318,30.5059,21900.0
2019-04-01 09:50:00,37.06,37.23,37.05,37.19,22169.0,30.5142,30.6542,30.5059,30.6212,22169.0
2019-04-01 09:55:00,37.2,37.23,37.01,37.05,12982.0,30.6295,30.6542,30.473,30.5059,12982.0
2019-04-01 10:00:00,37.05,37.22,37.05,37.22,14111.0,30.5059,30.6459,30.5059,30.6459,14111.0
2019-04-01 10:05:00,37.25,37.37,37.25,37.27,15039.0,30.6706,30.7694,30.6706,30.6871,15039.0
2019-04-01 10:10:00,37.26,37.4,37.25,37.36,10310.0,30.6789,30.7941,30.6706,30.7612,10310.0
2019-04-01 10:15:00,37.36,37.49,37.36,37.42,26389.0,30.7612,30.8682,30.7612,30.8106,26389.0
2019-04-01 10:20:00,37.42,37.59,37.4,37.55,57222.0,30.8106,30.9506,30.7941,30.9176,57222.0
2019-04-01 10:25:00,37.56,37.62,37.51,37.54,26893.0,30.9259,30.9753,30.8847,30.9094,26893.0
2019-04-01 10:30:00,37.55,37.6,37.48,37.5,25835.0,30.9176,30.9588,30.86,30.8765,25835.0
2019-04-01 10:35:00,37.49,37.52,37.45,37.51,21218.0,30.8682,30.8929,30.8353,30.8847,21218.0
2019-04-01 10:40:00,37.51,37.51,37.44,37.47,11956.0,30.8847,30.8847,30.8271,30.8518,11956.0
2019-04-01 10:45:00,37.45,37.45,37.31,37.36,20341.0,30.8353,30.8353,30.72,30.7612,20341.0
2019-04-01 10:50:00,37.36,37.37,37.25,37.32,9538.0,30.7612,30.7694,30.6706,30.7283,9538.0
2019-04-01 10:55:00,37.31,37.39,37.25,37.39,14893.0,30.72,30.7859,30.6706,30.7859,14893.0
2019-04-01 11:00:00,37.41,37.55,37.4,37.5,27090.0,30.8024,30.9176,30.7941,30.8765,27090.0
2019-04-01 11:05:00,37.5,37.57,37.45,37.56,11119.0,30.8765,30.9341,30.8353,30.9259,11119.0
2019-04-01 11:10:00,37.57,37.59,37.51,37.52,12420.0,30.9341,30.9506,30.8847,30.8929,12420.0
2019-04-01 11:15:00,37.51,37.51,37.45,37.49,12688.0,30.8847,30.8847,30.8353,30.8682,12688.0
2019-04-01 11:20:00,37.51,37.55,37.48,37.5,24417.0,30.8847,30.9176,30.86,30.8765,24417.0
2019-04-01 11:25:00,37.51,37.52,37.45,37.51,19440.0,30.8847,30.8929,30.8353,30.8847,19440.0
2019-04-01 11:30:00,37.5,37.5,37.4,37.44,13236.0,30.8765,30.8765,30.7941,30.8271,13236.0
2019-04-01 11:35:00,37.47,37.47,37.42,37.44,8835.0,30.8518,30.8518,30.8106,30.8271,8835.0
2019-04-01 11:40:00,37.44,37.47,37.36,37.36,10785.0,30.8271,30.8518,30.7612,30.7612,10785.0
2019-04-01 11:45:00,37.37,37.39,37.29,37.33,20537.0,30.7694,30.7859,30.7036,30.7365,20537.0
2019-04-01 11:50:00,37.35,37.41,37.32,37.41,12271.0,30.753,30.8024,30.7283,30.8024,12271.0
2019-04-01 11:55:00,37.43,37.54,37.43,37.51,22968.0,30.8188,30.9094,30.8188,30.8847,22968.0
2019-04-01 12:00:00,37.51,37.52,37.48,37.51,8194.0,30.8847,30.8929,30.86,30.8847,8194.0
2019-04-01 12:05:00,37.5,37.55,37.5,37.54,9762.0,30.8765,30.9176,30.8765,30.9094,9762.0
2019-04-01 12:10:00,37.54,37.57,37.53,37.57,20868.0,30.9094,30.9341,30.9012,30.9341,20868.0
2019-04-01 12:15:00,37.56,37.62,37.56,37.62,18278.0,30.9259,30.9753,30.9259,30.9753,18278.0
2019-04-01 12:20:00,37.61,37.65,37.6,37.61,13910.0,30.967,31.0,30.9588,30.967,13910.0
2019-04-01 12:25:00,37.6,37.6,37.52,37.55,15840.0,30.9588,30.9588,30.8929,30.9176,15840.0
2019-04-01 12:30:00,37.55,37.59,37.53,37.53,13988.0,30.9176,30.9506,30.9012,30.9012,13988.0
2019-04-01 12:35:00,37.54,37.55,37.51,37.53,8950.0,30.9094,30.9176,30.8847,30.9012,8950.0
2019-04-01 12:40:00,37.54,37.58,37.53,37.56,13601.0,30.9094,30.9423,30.9012,30.9259,13601.0
2019-04-01 12:45:00,37.56,37.7,37.55,37.67,31057.0,30.9259,31.0411,30.9176,31.0164,31057.0
2019-04-01 12:50:00,37.67,37.71,37.64,37.69,11014.0,31.0164,31.0494,30.9917,31.0329,11014.0
2019-04-01 12:55:00,37.69,37.7,37.6,37.61,21480.0,31.0329,31.0411,30.9588,30.967,21480.0
2019-04-01 13:00:00,37.61,37.64,37.59,37.61,19840.0,30.967,30.9917,30.9506,30.967,19840.0
2019-04-01 13:05:00,37.61,37.63,37.6,37.63,9190.0,30.967,30.9835,30.9588,30.9835,9190.0
2019-04-01 13:10:00,37.64,37.7,37.62,37.7,11950.0,30.9917,31.0411,30.9753,31.0411,11950.0
2019-04-01 13:15:00,37.7,37.72,37.63,37.63,14079.0,31.0411,31.0576,30.9835,30.9835,14079.0
2019-04-01 13:20:00,37.62,37.63,37.61,37.62,4790.0,30.9753,30.9835,30.967,30.9753,4790.0
2019-04-01 13:25:00,37.63,37.72,37.61,37.72,17191.0,30.9835,31.0576,30.967,31.0576,17191.0
2019-04-01 13:30:00,37.7,37.76,37.68,37.69,54682.0,31.0411,31.0905,31.0247,31.0329,54682.0
2019-04-01 13:35:00,37.68,37.74,37.67,37.73,8540.0,31.0247,31.0741,31.0164,31.0658,8540.0
2019-04-01 13:40:00,37.73,37.74,37.69,37.69,12409.0,31.0658,31.0741,31.0329,31.0329,12409.0
2019-04-01 13:45:00,37.71,37.73,37.66,37.67,8594.0,31.0494,31.0658,31.0082,31.0164,8594.0
2019-04-01 13:50:00,37.68,37.73,37.68,37.71,6028.0,31.0247,31.0658,31.0247,31.0494,6028.0
2019-04-01 13:55:00,37.71,37.74,37.7,37.71,11954.0,31.0494,31.0741,31.0411,31.0494,11954.0
2019-04-01 14:00:00,37.71,37.71,37.67,37.69,14339.0,31.0494,31.0494,31.0164,31.0329,14339.0
2019-04-01 14:05:00,37.69,37.69,37.62,37.62,18893.0,31.0329,31.0329,30.9753,30.9753,18893.0
2019-04-01 14:10:00,37.62,37.64,37.59,37.6,11042.0,30.9753,30.9917,30.9506,30.9588,11042.0
2019-04-01 14:15:00,37.6,37.6,37.54,37.59,15968.0,30.9588,30.9588,30.9094,30.9506,15968.0
2019-04-01 14:20:00,37.59,37.61,37.55,37.59,9278.0,30.9506,30.967,30.9176,30.9506,9278.0
2019-04-01 14:25:00,37.58,37.65,37.57,37.64,7472.0,30.9423,31.0,30.9341,30.9917,7472.0
2019-04-01 14:30:00,37.65,37.68,37.65,37.67,10345.0,31.0,31.0247,31.0,31.0164,10345.0
2019-04-01 14:35:00,37.67,37.69,37.66,37.66,12456.0,31.0164,31.0329,31.0082,31.0082,12456.0
2019-04-01 14:40:00,37.65,37.71,37.64,37.71,12525.0,31.0,31.0494,30.9917,31.0494,12525.0
2019-04-01 14:45:00,37.71,37.74,37.69,37.7,29489.0,31.0494,31.0741,31.0329,31.0411,29489.0
2019-04-01 14:50:00,37.69,37.7,37.62,37.67,13497.0,31.0329,31.0411,30.9753,31.0164,13497.0
2019-04-01 14:55:00,37.67,37.69,37.66,37.67,8590.0,31.0164,31.0329,31.0082,31.0164,8590.0
2019-04-01 15:00:00,37.66,37.72,37.64,37.72,13419.0,31.0082,31.0576,30.9917,31.0576,13419.0
2019-04-01 15:05:00,37.73,37.78,37.73,37.77,24918.0,31.0658,31.107,31.0658,31.0988,24918.0
2019-04-01 15:10:00,37.76,37.79,37.71,37.72,36622.0,31.0905,31.1152,31.0494,31.0576,36622.0
2019-04-01 15:15:00,37.71,37.76,37.7,37.73,18808.0,31.0494,31.0905,31.0411,31.0658,18808.0
2019-04-01 15:20:00,37.72,37.79,37.72,37.79,10467.0,31.0576,31.1152,31.0576,31.1152,10467.0
2019-04-01 15:25:00,37.79,37.8,37.76,37.8,11393.0,31.1152,31.1235,31.0905,31.1235,11393.0
2019-04-01 15:30:00,37.8,37.8,37.74,37.76,22427.0,31.1235,31.1235,31.0741,31.0905,22427.0
2019-04-01 15:35:00,37.76,37.82,37.76,37.79,21781.0,31.0905,31.1399,31.0905,31.1152,21781.0
2019-04-01 15:40:00,37.8,37.81,37.78,37.81,37086.0,31.1235,31.1317,31.107,31.1317,37086.0
2019-04-01 15:45:00,37.82,37.83,37.79,37.83,44957.0,31.1399,31.1482,31.1152,31.1482,44957.0
2019-04-01 15:50:00,37.82,37.88,37.81,37.85,83097.0,31.1399,31.1893,31.1317,31.1646,83097.0
2019-04-01 15:55:00,37.85,37.9,37.85,37.88,104808.0,31.1646,31.2058,31.1646,31.1893,104808.0
2019-04-02 09:30:00,37.88,37.88,37.43,37.64,19649.0,31.1893,31.1893,30.8188,30.9917,19649.0
2019-04-02 09:35:00,37.63,37.76,37.57,37.69,7220.0,30.9835,31.0905,30.9341,31.0329,7220.0
2019-04-02 09:40:00,37.61,37.79,37.6,37.7,6569.0,30.967,31.1152,30.9588,31.0411,6569.0
2019-04-02 09:45:00,37.72,37.82,37.62,37.82,8696.0,31.0576,31.1399,30.9753,31.1399,8696.0
2019-04-02 09:50:00,37.84,37.91,37.81,37.91,20588.0,31.1564,31.214,31.1317,31.214,20588.0
2019-04-02 09:55:00,37.92,37.95,37.85,37.95,10629.0,31.2223,31.247,31.1646,31.247,10629.0
2019-04-02 10:00:00,37.97,37.97,37.9,37.97,7489.0,31.2634,31.2634,31.2058,31.2634,7489.0
2019-04-02 10:05:00,37.99,38.17,37.99,38.17,30048.0,31.2799,31.4281,31.2799,31.4281,30048.0
2019-04-02 10:10:00,38.15,38.16,38.07,38.08,5145.0,31.4117,31.4199,31.3458,31.354,5145.0
2019-04-02 10:15:00,38.07,38.07,37.95,38.02,6171.0,31.3458,31.3458,31.247,31.3046,6171.0
2019-04-02 10:20:00,38.03,38.03,37.95,37.97,6150.0,31.3128,31.3128,31.247,31.2634,6150.0
2019-04-02 10:25:00,37.96,38.03,37.96,38.03,6001.0,31.2552,31.3128,31.2552,31.3128,6001.0
2019-04-02 10:30:00,38.04,38.09,38.01,38.09,8807.0,31.3211,31.3623,31.2964,31.3623,8807.0
2019-04-02 10:35:00,38.07,38.09,38.01,38.04,25169.0,31.3458,31.3623,31.2964,31.3211,25169.0
2019-04-02 10:40:00,38.03,38.03,37.9,37.9,8942.0,31.3128,31.3128,31.2058,31.2058,8942.0
2019-04-02 10:45:00,37.9,37.9,37.84,37.88,7800.0,31.2058,31.2058,31.1564,31.1893,7800.0
2019-04-02 10:50:00,37.87,37.98,37.87,37.97,6837.0,31.1811,31.2717,31.1811,31.2634,6837.0
2019-04-02 10:55:00,37.98,38.01,37.93,37.94,7881.0,31.2717,31.2964,31.2305,31.2387,7881.0
2019-04-02 11:00:00,37.93,37.94,37.9,37.94,15796.0,31.2305,31.2387,31.2058,31.2387,15796.0
2019-04-02 11:05:00,37.94,38.0,37.94,38.0,27179.0,31.2387,31.2881,31.2387,31.2881,27179.0
2019-04-02 11:10:00,37.99,38.03,37.97,38.02,23333.0,31.2799,31.3128,31.2634,31.3046,23333.0
2019-04-02 11:15:00,38.02,38.14,38.0,38.14,17687.0,31.3046,31.4034,31.2881,31.4034,17687.0
2019-04-02 11:20:00,38.15,38.16,38.08,38.1,13147.0,31.4117,31.4199,31.354,31.3705,13147.0
2019-04-02 11:25:00,38.09,38.17,38.09,38.16,8826.0,31.3623,31.4281,31.3623,31.4199,8826.0
2019-04-02 11:30:00,38.16,38.18,38.11,38.13,8145.0,31.4199,31.4364,31.3787,31.3952,8145.0
2019-04-02 11:35:00,38.1,38.11,38.07,38.11,15067.0,31.3705,31.3787,31.3458,31.3787,15067.0
2019-04-02 11:40:00,38.12,38.18,38.12,38.18,9545.0,31.387,31.4364,31.387,31.4364,9545.0
2019-04-02 11:45:00,38.18,38.26,38.18,38.24,9079.0,31.4364,31.5022,31.4364,31.4858,9079.0
2019-04-02 11:50:00,38.26,38.29,38.25,38.26,15256.0,31.5022,31.5269,31.494,31.5022,15256.0
2019-04-02 11:55:00,38.26,38.31,38.21,38.24,21408.0,31.5022,31.5434,31.4611,31.4858,21408.0
2019-04-02 12:00:00,38.25,38.28,38.22,38.27,9878.0,31.494,31.5187,31.4693,31.5105,9878.0
2019-04-02 12:05:00,38.27,38.28,38.2,38.23,10380.0,31.5105,31.5187,31.4528,31.4775,10380.0
2019-04-02 12:10:00,38.22,38.22,38.16,38.18,8410.0,31.4693,31.4693,31.4199,31.4364,8410.0
2019-04-02 12:15:00,38.18,38.24,38.17,38.24,13563.0,31.4364,31.4858,31.4281,31.4858,13563.0
2019-04-02 12:20:00,38.25,38.27,38.18,38.2,15536.0,31.494,31.5105,31.4364,31.4528,15536.0
2019-04-02 12:25:00,38.2,38.27,38.2,38.27,9078.0,31.4528,31.5105,31.4528,31.5105,9078.0
2019-04-02 12:30:00,38.27,38.33,38.26,38.32,9551.0,31.5105,31.5599,31.5022,31.5516,9551.0
2019-04-02 12:35:00,38.32,38.32,38.22,38.24,53836.0,31.5516,31.5516,31.4693,31.4858,53836.0
2019-04-02 12:40:00,38.23,38.34,38.23,38.33,16019.0,31.4775,31.5681,31.4775,31.5599,16019.0
2019-04-02 12:45:00,38.31,38.32,38.28,38.31,7026.0,31.5434,31.5516,31.5187,31.5434,7026.0
2019-04-02 12:50:00,38.32,38.33,38.25,38.33,31198.0,31.5516,31.5599,31.494,31.5599,31198.0
2019-04-02 12:55:00,38.32,38.32,38.27,38.3,9579.0,31.5516,31.5516,31.5105,31.5352,9579.0
2019-04-02 13:00:00,38.29,38.32,38.25,38.27,38525.0,31.5269,31.5516,31.494,31.5105,38525.0
2019-04-02 13:05:00,38.28,38.32,38.26,38.32,35859.0,31.5187,31.5516,31.5022,31.5516,35859.0
2019-04-02 13:10:00,38.31,38.39,38.31,38.39,10269.0,31.5434,31.6093,31.5434,31.6093,10269.0
2019-04-02 13:15:00,38.39,38.4,38.36,38.37,8973.0,31.6093,31.6175,31.5846,31.5928,8973.0
2019-04-02 13:20:00,38.38,38.4,38.36,38.39,5418.0,31.601,31.6175,31.5846,31.6093,5418.0
2019-04-02 13:25:00,38.39,38.43,38.39,38.41,9818.0,31.6093,31.6422,31.6093,31.6257,9818.0
2019-04-02 13:30:00,38.41,38.47,38.41,38.45,19082.0,31.6257,31.6751,31.6257,31.6587,19082.0
2019-04-02 13:35:00,38.45,38.67,38.44,38.64,72884.0,31.6587,31.8398,31.6504,31.8151,72884.0
2019-04-02 13:40:00,38.65,38.68,38.6,38.68,45532.0,31.8233,31.848,31.7822,31.848,45532.0
2019-04-02 13:45:00,38.67,38.67,38.53,38.59,35136.0,31.8398,31.8398,31.7245,31.7739,35136.0
2019-04-02 13:50:00,38.6,38.65,38.59,38.64,13843.0,31.7822,31.8233,31.7739,31.8151,13843.0
2019-04-02 13:55:00,38.64,38.66,38.5,38.5,22508.0,31.8151,31.8316,31.6998,31.6998,22508.0
2019-04-02 14:00:00,38.5,38.51,38.46,38.48,9807.0,31.6998,31.7081,31.6669,31.6834,9807.0
2019-04-02 14:05:00,38.48,38.51,38.47,38.5,6640.0,31.6834,31.7081,31.6751,31.6998,6640.0
2019-04-02 14:10:00,38.49,38.55,38.49,38.49,11241.0,31.6916,31.741,31.6916,31.6916,11241.0
2019-04-02 14:15:00,38.47,38.47,38.41,38.43,16117.0,31.6751,31.6751,31.6257,31.6422,16117.0
2019-04-02 14:20:00,38.43,38.48,38.43,38.47,11179.0,31.6422,31.6834,31.6422,31.6751,11179.0
2019-04-02 14:25:00,38.47,38.48,38.41,38.41,9529.0,31.6751,31.6834,31.6257,31.6257,9529.0
2019-04-02 14:30:00,38.4,38.42,38.38,38.41,9280.0,31.6175,31.634,31.601,31.6257,9280.0
2019-04-02 14:35:00,38.4,38.4,38.37,38.37,6640.0,31.6175,31.6175,31.5928,31.5928,6640.0
2019-04-02 14:40:00,38.37,38.38,38.35,38.38,11021.0,31.5928,31.601,31.5763,31.601,11021.0
2019-04-02 14:45:00,38.38,38.46,38.38,38.43,11015.0,31.601,31.6669,31.601,31.6422,11015.0
2019-04-02 14:50:00,38.43,38.46,38.39,38.4,10281.0,31.6422,31.6669,31.6093,31.6175,10281.0
2019-04-02 14:55:00,38.38,38.48,38.38,38.48,11163.0,31.601,31.6834,31.601,31.6834,11163.0
2019-04-02 15:00:00,38.47,38.47,38.43,38.44,12390.0,31.6751,31.6751,31.6422,31.6504,12390.0
2019-04-02 15:05:00,38.44,38.48,38.41,38.48,8275.0,31.6504,31.6834,31.6257,31.6834,8275.0
2019-04-02 15:10:00,38.48,38.49,38.43,38.44,17501.0,31.6834,31.6916,31.6422,31.6504,17501.0
2019-04-02 15:15:00,38.45,38.46,38.42,38.46,9439.0,31.6587,31.6669,31.634,31.6669,9439.0
2019-04-02 15:20:00,38.46,38.48,38.39,38.41,43210.0,31.6669,31.6834,31.6093,31.6257,43210.0
2019-04-02 15:25:00,38.41,38.47,38.39,38.47,18113.0,31.6257,31.6751,31.6093,31.6751,18113.0
2019-04-02 15:30:00,38.47,38.47,38.43,38.44,22889.0,31.6751,31.6751,31.6422,31.6504,22889.0
2019-04-02 15:35:00,38.44,38.49,38.43,38.48,22955.0,31.6504,31.6916,31.6422,31.6834,22955.0
2019-04-02 15:40:00,38.48,38.49,38.43,38.47,46356.0,31.6834,31.6916,31.6422,31.6751,46356.0
2019-04-02 15:45:00,38.47,38.49,38.44,38.45,60747.0,31.6751,31.6916,31.6504,31.6587,60747.0
2019-04-02 15:50:00,38.45,38.49,38.41,38.47,66175.0,31.6587,31.6916,31.6257,31.6751,66175.0
2019-04-02 15:55:00,38.46,38.47,38.34,38.35,179317.0,31.6669,31.6751,31.5681,31.5763,179317.0
2019-04-03 09:30:00,38.73,38.73,38.4,38.41,9324.0,31.8892,31.8892,31.6175,31.6257,9324.0
2019-04-03 09:35:00,38.41,38.53,38.3,38.51,33200.0,31.6257,31.7245,31.5352,31.7081,33200.0
2019-04-03 09:40:00,38.56,38.68,38.53,38.53,8440.0,31.7492,31.848,31.7245,31.7245,8440.0
2019-04-03 09:45:00,38.55,38.6,38.34,38.35,18598.0,31.741,31.7822,31.5681,31.5763,18598.0
2019-04-03 09:50:00,38.33,38.33,38.19,38.3,13833.0,31.5599,31.5599,31.4446,31.5352,13833.0
2019-04-03 09:55:00,38.29,38.29,38.19,38.24,13148.0,31.5269,31.5269,31.4446,31.4858,13148.0
2019-04-03 10:00:00,38.21,38.22,38.15,38.22,7865.0,31.4611,31.4693,31.4117,31.4693,7865.0
2019-04-03 10:05:00,38.23,38.25,38.16,38.25,20209.0,31.4775,31.494,31.4199,31.494,20209.0
2019-04-03 10:10:00,38.26,38.27,38.16,38.23,13163.0,31.5022,31.5105,31.4199,31.4775,13163.0
2019-04-03 10:15:00,38.23,38.37,38.23,38.3,11288.0,31.4775,31.5928,31.4775,31.5352,11288.0
2019-04-03 10:20:00,38.3,38.31,38.25,38.28,4564.0,31.5352,31.5434,31.494,31.5187,4564.0
2019-04-03 10:25:00,38.28,38.32,38.26,38.29,12338.0,31.5187,31.5516,31.5022,31.5269,12338.0
2019-04-03 10:30:00,38.26,38.44,38.26,38.44,5948.0,31.5022,31.6504,31.5022,31.6504,5948.0
2019-04-03 10:35:00,38.42,38.42,38.29,38.29,10161.0,31.634,31.634,31.5269,31.5269,10161.0
2019-04-03 10:40:00,38.3,38.3,38.2,38.22,8093.0,31.5352,31.5352,31.4528,31.4693,8093.0
2019-04-03 10:45:00,38.22,38.29,38.19,38.27,4986.0,31.4693,31.5269,31.4446,31.5105,4986.0
2019-04-03 10:50:00,38.28,38.39,38.26,38.36,3970.0,31.5187,31.6093,31.5022,31.5846,3970.0
2019-04-03 10:55:00,38.38,38.41,38.31,38.36,6300.0,31.601,31.6257,31.5434,31.5846,6300.0
2019-04-03 11:00:00,38.35,38.41,38.34,38.36,7529.0,31.5763,31.6257,31.5681,31.5846,7529.0
2019-04-03 11:05:00,38.38,38.38,38.34,38.34,4810.0,31.601,31.601,31.5681,31.5681,4810.0
2019-04-03 11:10:00,38.33,38.33,38.27,38.32,10380.0,31.5599,31.5599,31.5105,31.5516,10380.0
2019-04-03 11:15:00,38.31,38.33,38.29,38.33,6517.0,31.5434,31.5599,31.5269,31.5599,6517.0
2019-04-03 11:20:00,38.32,38.34,38.29,38.29,6131.0,31.5516,31.5681,31.5269,31.5269,6131.0
2019-04-03 11:25:00,38.29,38.36,38.29,38.36,16566.0,31.5269,31.5846,31.5269,31.5846,16566.0
2019-04-03 11:30:00,38.36,38.36,38.33,38.34,2616.0,31.5846,31.5846,31.5599,31.5681,2616.0
2019-04-03 11:35:00,38.34,38.36,38.32,38.35,6325.0,31.5681,31.5846,31.5516,31.5763,6325.0
2019-04-03 11:40:00,38.35,38.35,38.31,38.31,4634.0,31.5763,31.5763,31.5434,31.5434,4634.0
2019-04-03 11:45:00,38.3,38.35,38.29,38.35,8494.0,31.5352,31.5763,31.5269,31.5763,8494.0
2019-04-03 11:50:00,38.36,38.43,38.34,38.4,17709.0,31.5846,31.6422,31.5681,31.6175,17709.0
2019-04-03 11:55:00,38.39,38.4,38.36,38.38,6983.0,31.6093,31.6175,31.5846,31.601,6983.0
2019-04-03 12:00:00,38.37,38.39,38.33,38.38,9502.0,31.5928,31.6093,31.5599,31.601,9502.0
2019-04-03 12:05:00,38.39,38.41,38.38,38.4,5900.0,31.6093,31.6257,31.601,31.6175,5900.0
2019-04-03 12:10:00,38.39,38.41,38.38,38.4,11921.0,31.6093,31.6257,31.601,31.6175,11921.0
2019-04-03 12:15:00,38.4,38.42,38.38,38.41,48444.0,31.6175,31.634,31.601,31.6257,48444.0
2019-04-03 12:20:00,38.42,38.44,38.4,38.43,12828.0,31.634,31.6504,31.6175,31.6422,12828.0
2019-04-03 12:25:00,38.44,38.5,38.43,38.49,9762.0,31.6504,31.6998,31.6422,31.6916,9762.0
2019-04-03 12:30:00,38.49,38.55,38.49,38.54,3030.0,31.6916,31.741,31.6916,31.7328,3030.0
2019-04-03 12:35:00,38.55,38.55,38.5,38.5,5142.0,31.741,31.741,31.6998,31.6998,5142.0
2019-04-03 12:40:00,38.5,38.51,38.49,38.5,2706.0,31.6998,31.7081,31.6916,31.6998,2706.0
2019-04-03 12:45:00,38.49,38.5,38.47,38.5,4155.0,31.6916,31.6998,31.6751,31.6998,4155.0
2019-04-03 12:50:00,38.52,38.52,38.48,38.48,11550.0,31.7163,31.7163,31.6834,31.6834,11550.0
2019-04-03 12:55:00,38.49,38.5,38.44,38.46,10973.0,31.6916,31.6998,31.6504,31.6669,10973.0
2019-04-03 13:00:00,38.46,38.51,38.45,38.51,11068.0,31.6669,31.7081,31.6587,31.7081,11068.0
2019-04-03 13:05:00,38.51,38.51,38.48,38.48,8628.0,31.7081,31.7081,31.6834,31.6834,8628.0
2019-04-03 13:10:00,38.49,38.49,38.46,38.47,3618.0,31.6916,31.6916,31.6669,31.6751,3618.0
2019-04-03 13:15:00,38.47,38.47,38.43,38.46,9026.0,31.6751,31.6751,31.6422,31.6669,9026.0
2019-04-03 13:20:00,38.46,38.51,38.44,38.51,7364.0,31.6669,31.7081,31.6504,31.7081,7364.0
2019-04-03 13:25:00,38.51,38.51,38.47,38.49,6062.0,31.7081,31.7081,31.6751,31.6916,6062.0
2019-04-03 13:30:00,38.49,38.5,38.46,38.48,10222.0,31.6916,31.6998,31.6669,31.6834,10222.0
2019-04-03 13:35:00,38.48,38.5,38.47,38.48,7300.0,31.6834,31.6998,31.6751,31.6834,7300.0
2019-04-03 13:40:00,38.47,38.47,38.43,38.46,6709.0,31.6751,31.6751,31.6422,31.6669,6709.0
2019-04-03 13:45:00,38.46,38.46,38.35,38.37,10010.0,31.6669,31.6669,31.5763,31.5928,10010.0
2019-04-03 13:50:00,38.37,38.37,38.32,38.33,5634.0,31.5928,31.5928,31.5516,31.5599,5634.0
2019-04-03 13:55:00,38.33,38.35,38.32,38.34,3607.0,31.5599,31.5763,31.5516,31.5681,3607.0
2019-04-03 14:00:00,38.34,38.34,38.28,38.31,14445.0,31.5681,31.5681,31.5187,31.5434,14445.0
2019-04-03 14:05:00,38.31,38.31,38.3,38.31,5802.0,31.5434,31.5434,31.5352,31.5434,5802.0
2019-04-03 14:10:00,38.31,38.34,38.28,38.3,8990.0,31.5434,31.5681,31.5187,31.5352,8990.0
2019-04-03 14:15:00,38.32,38.37,38.32,38.36,3268.0,31.5516,31.5928,31.5516,31.5846,3268.0
2019-04-03 14:20:00,38.37,38.41,38.37,38.39,7167.0,31.5928,31.6257,31.5928,31.6093,7167.0
2019-04-03 14:25:00,38.4,38.43,38.39,38.39,9592.0,31.6175,31.6422,31.6093,31.6093,9592.0
2019-04-03 14:30:00,38.39,38.39,38.36,38.36,6659.0,31.6093,31.6093,31.5846,31.5846,6659.0
2019-04-03 14:35:00,38.37,38.38,38.33,38.34,10626.0,31.5928,31.601,31.5599,31.5681,10626.0
2019-04-03 14:40:00,38.34,38.34,38.31,38.31,10234.0,31.5681,31.5681,31.5434,31.5434,10234.0
2019-04-03 14:45:00,38.32,38.35,38.31,38.34,7392.0,31.5516,31.5763,31.5434,31.5681,7392.0
2019-04-03 14:50:00,38.34,38.37,38.34,38.36,8322.0,31.5681,31.5928,31.5681,31.5846,8322.0
2019-04-03 14:55:00,38.36,38.37,38.34,38.35,10288.0,31.5846,31.5928,31.5681,31.5763,10288.0
2019-04-03 15:00:00,38.34,38.35,38.31,38.32,13632.0,31.5681,31.5763,31.5434,31.5516,13632.0
2019-04-03 15:05:00,38.32,38.34,38.25,38.26,20978.0,31.5516,31.5681,31.494,31.5022,20978.0
2019-04-03 15:10:00,38.25,38.25,38.18,38.19,20015.0,31.494,31.494,31.4364,31.4446,20015.0
2019-04-03 15:15:00,38.19,38.22,38.17,38.19,14799.0,31.4446,31.4693,31.4281,31.4446,14799.0
2019-04-03 15:20:00,38.19,38.21,38.13,38.2,25511.0,31.4446,31.4611,31.3952,31.4528,25511.0
2019-04-03 15:25:00,38.2,38.24,38.19,38.22,15729.0,31.4528,31.4858,31.4446,31.4693,15729.0
2019-04-03 15:30:00,38.22,38.25,38.2,38.24,16739.0,31.4693,31.494,31.4528,31.4858,16739.0
2019-04-03 15:35:00,38.25,38.27,38.24,38.26,20975.0,31.494,31.5105,31.4858,31.5022,20975.0
2019-04-03 15:40:00,38.25,38.3,38.24,38.27,21281.0,31.494,31.5352,31.4858,31.5105,21281.0
2019-04-03 15:45:00,38.28,38.31,38.26,38.28,39050.0,31.5187,31.5434,31.5022,31.5187,39050.0
2019-04-03 15:50:00,38.29,38.38,38.28,38.32,56871.0,31.5269,31.601,31.5187,31.5516,56871.0
2019-04-03 15:55:00,38.33,38.35,38.23,38.29,171908.0,31.5599,31.5763,31.4775,31.5269,171908.0
2019-04-04 09:30:00,38.24,38.34,37.87,38.26,49063.0,31.4858,31.5681,31.1811,31.5022,49063.0
2019-04-04 09:35:00,38.31,38.57,38.29,38.57,11152.0,31.5434,31.7575,31.5269,31.7575,11152.0
2019-04-04 09:40:00,38.58,38.6,38.32,38.43,12359.0,31.7657,31.7822,31.5516,31.6422,12359.0
2019-04-04 09:45:00,38.43,38.59,38.34,38.54,24800.0,31.6422,31.7739,31.5681,31.7328,24800.0
2019-04-04 09:50:00,38.59,38.59,38.47,38.59,8333.0,31.7739,31.7739,31.6751,31.7739,8333.0
2019-04-04 09:55:00,38.59,38.82,38.54,38.72,22986.0,31.7739,31.9633,31.7328,31.881,22986.0
2019-04-04 10:00:00,38.76,38.8,38.68,38.72,13851.0,31.9139,31.9468,31.848,31.881,13851.0
2019-04-04 10:05:00,38.72,38.84,38.72,38.83,18458.0,31.881,31.9798,31.881,31.9715,18458.0
2019-04-04 10:10:00,38.82,38.84,38.78,38.83,10977.0,31.9633,31.9798,31.9304,31.9715,10977.0
2019-04-04 10:15:00,38.81,38.97,38.81,38.93,20082.0,31.9551,32.0868,31.9551,32.0539,20082.0
2019-04-04 10:20:00,38.94,38.96,38.88,38.88,13387.0,32.0621,32.0786,32.0127,32.0127,13387.0
2019-04-04 10:25:00,38.87,38.93,38.87,38.93,4884.0,32.0045,32.0539,32.0045,32.0539,4884.0
2019-04-04 10:30:00,38.9,38.93,38.86,38.87,11932.0,32.0292,32.0539,31.9962,32.0045,11932.0
2019-04-04 10:35:00,38.88,38.99,38.88,38.92,13106.0,32.0127,32.1033,32.0127,32.0457,13106.0
2019-04-04 10:40:00,38.93,39.0,38.89,38.99,17570.0,32.0539,32.1115,32.0209,32.1033,17570.0
2019-04-04 10:45:00,39.0,39.09,38.97,39.04,28768.0,32.1115,32.1856,32.0868,32.1445,28768.0
2019-04-04 10:50:00,39.04,39.04,38.99,39.02,18097.0,32.1445,32.1445,32.1033,32.128,18097.0
2019-04-04 10:55:00,39.02,39.05,38.97,39.04,21980.0,32.128,32.1527,32.0868,32.1445,21980.0
2019-04-04 11:00:00,39.04,39.07,38.99,38.99,36216.0,32.1445,32.1692,32.1033,32.1033,36216.0
2019-04-04 11:05:00,38.99,39.07,38.98,39.05,22469.0,32.1033,32.1692,32.0951,32.1527,22469.0
2019-04-04 11:10:00,39.05,39.1,39.02,39.07,15161.0,32.1527,32.1939,32.128,32.1692,15161.0
2019-04-04 11:15:00,39.07,39.09,39.02,39.04,14500.0,32.1692,32.1856,32.128,32.1445,14500.0
2019-04-04 11:20:00,39.02,39.1,39.01,39.09,13667.0,32.128,32.1939,32.1198,32.1856,13667.0
2019-04-04 11:25:00,39.09,39.18,39.08,39.15,48024.0,32.1856,32.2597,32.1774,32.235,48024.0
2019-04-04 11:30:00,39.16,39.19,39.1,39.12,13158.0,32.2433,32.268,32.1939,32.2103,13158.0
2019-04-04 11:35:00,39.12,39.17,39.11,39.17,7243.0,32.2103,32.2515,32.2021,32.2515,7243.0
2019-04-04 11:40:00,39.16,39.26,39.14,39.21,13482.0,32.2433,32.3256,32.2268,32.2844,13482.0
2019-04-04 11:45:00,39.2,39.27,39.18,39.2,11156.0,32.2762,32.3338,32.2597,32.2762,11156.0
2019-04-04 11:50:00,39.2,39.21,39.17,39.19,10327.0,32.2762,32.2844,32.2515,32.268,10327.0
2019-04-04 11:55:00,39.19,39.28,39.19,39.26,7423.0,32.268,32.3421,32.268,32.3256,7423.0
2019-04-04 12:00:00,39.27,39.3,39.24,39.28,8657.0,32.3338,32.3585,32.3091,32.3421,8657.0
2019-04-04 12:05:00,39.29,39.35,39.24,39.29,26574.0,32.3503,32.3997,32.3091,32.3503,26574.0
2019-04-04 12:10:00,39.3,39.3,39.22,39.25,8120.0,32.3585,32.3585,32.2927,32.3174,8120.0
2019-04-04 12:15:00,39.23,39.23,39.12,39.17,11861.0,32.3009,32.3009,32.2103,32.2515,11861.0
2019-04-04 12:20:00,39.17,39.19,39.14,39.14,13195.0,32.2515,32.268,32.2268,32.2268,13195.0
2019-04-04 12:25:00,39.15,39.22,39.14,39.22,7156.0,32.235,32.2927,32.2268,32.2927,7156.0
2019-04-04 12:30:00,39.22,39.26,39.19,39.24,15557.0,32.2927,32.3256,32.268,32.3091,15557.0
2019-04-04 12:35:00,39.26,39.28,39.22,39.24,14654.0,32.3256,32.3421,32.2927,32.3091,14654.0
2019-04-04 12:40:00,39.25,39.29,39.23,39.28,8406.0,32.3174,32.3503,32.3009,32.3421,8406.0
2019-04-04 12:45:00,39.28,39.28,39.23,39.25,7712.0,32.3421,32.3421,32.3009,32.3174,7712.0
2019-04-04 12:50:00,39.25,39.32,39.23,39.31,9735.0,32.3174,32.375,32.3009,32.3668,9735.0
2019-04-04 12:55:00,39.31,39.33,39.29,39.3,12792.0,32.3668,32.3832,32.3503,32.3585,12792.0
2019-04-04 13:00:00,39.31,39.4,39.31,39.38,16872.0,32.3668,32.4409,32.3668,32.4244,16872.0
2019-04-04 13:05:00,39.38,39.43,39.38,39.43,13353.0,32.4244,32.4656,32.4244,32.4656,13353.0
2019-04-04 13:10:00,39.44,39.44,39.37,39.37,16678.0,32.4738,32.4738,32.4162,32.4162,16678.0
2019-04-04 13:15:00,39.36,39.4,39.33,39.4,16693.0,32.4079,32.4409,32.3832,32.4409,16693.0
2019-04-04 13:20:00,39.4,39.42,39.36,39.41,9069.0,32.4409,32.4573,32.4079,32.4491,9069.0
2019-04-04 13:25:00,39.41,39.43,39.38,39.4,12771.0,32.4491,32.4656,32.4244,32.4409,12771.0
2019-04-04 13:30:00,39.4,39.42,39.38,39.4,9253.0,32.4409,32.4573,32.4244,32.4409,9253.0
2019-04-04 13:35:00,39.4,39.45,39.4,39.44,12069.0,32.4409,32.482,32.4409,32.4738,12069.0
2019-04-04 13:40:00,39.44,39.45,39.42,39.43,12540.0,32.4738,32.482,32.4573,32.4656,12540.0
2019-04-04 13:45:00,39.44,39.48,39.41,39.44,33258.0,32.4738,32.5067,32.4491,32.4738,33258.0
2019-04-04 13:50:00,39.44,39.48,39.42,39.47,15664.0,32.4738,32.5067,32.4573,32.4985,15664.0
2019-04-04 13:55:00,39.47,39.47,39.39,39.4,15614.0,32.4985,32.4985,32.4326,32.4409,15614.0
2019-04-04 14:00:00,39.41,39.45,39.41,39.45,7985.0,32.4491,32.482,32.4491,32.482,7985.0
2019-04-04 14:05:00,39.45,39.5,39.44,39.49,17046.0,32.482,32.5232,32.4738,32.515,17046.0
2019-04-04 14:10:00,39.49,39.5,39.48,39.5,19080.0,32.515,32.5232,32.5067,32.5232,19080.0
2019-04-04 14:15:00,39.5,39.5,39.45,39.47,22561.0,32.5232,32.5232,32.482,32.4985,22561.0
2019-04-04 14:20:00,39.47,39.52,39.46,39.48,26142.0,32.4985,32.5397,32.4903,32.5067,26142.0
2019-04-04 14:25:00,39.48,39.48,39.44,39.45,18148.0,32.5067,32.5067,32.4738,32.482,18148.0
2019-04-04 14:30:00,39.45,39.48,39.45,39.47,13254.0,32.482,32.5067,32.482,32.4985,13254.0
2019-04-04 14:35:00,39.47,39.5,39.45,39.49,27241.0,32.4985,32.5232,32.482,32.515,27241.0
2019-04-04 14:40:00,39.49,39.49,39.45,39.49,18209.0,32.515,32.515,32.482,32.515,18209.0
2019-04-04 14:45:00,39.49,39.52,39.46,39.5,22446.0,32.515,32.5397,32.4903,32.5232,22446.0
2019-04-04 14:50:00,39.51,39.55,39.49,39.54,25108.0,32.5314,32.5644,32.515,32.5561,25108.0
2019-04-04 14:55:00,39.54,39.57,39.53,39.55,16277.0,32.5561,32.5808,32.5479,32.5644,16277.0
2019-04-04 15:00:00,39.55,39.57,39.53,39.54,9482.0,32.5644,32.5808,32.5479,32.5561,9482.0
2019-04-04 15:05:00,39.54,39.56,39.49,39.52,22645.0,32.5561,32.5726,32.515,32.5397,22645.0
2019-04-04 15:10:00,39.52,39.6,39.51,39.59,29216.0,32.5397,32.6055,32.5314,32.5973,29216.0
2019-04-04 15:15:00,39.59,39.62,39.57,39.59,14489.0,32.5973,32.622,32.5808,32.5973,14489.0
2019-04-04 15:20:00,39.59,39.63,39.59,39.62,21824.0,32.5973,32.6302,32.5973,32.622,21824.0
2019-04-04 15:25:00,39.61,39.63,39.58,39.61,15850.0,32.6138,32.6302,32.5891,32.6138,15850.0
2019-04-04 15:30:00,39.61,39.66,39.61,39.63,24158.0,32.6138,32.6549,32.6138,32.6302,24158.0
2019-04-04 15:35:00,39.63,39.66,39.62,39.65,32626.0,32.6302,32.6549,32.622,32.6467,32626.0
2019-04-04 15:40:00,39.65,39.65,39.61,39.63,45693.0,32.6467,32.6467,32.6138,32.6302,45693.0
2019-04-04 15:45:00,39.62,39.68,39.62,39.68,77955.0,32.622,32.6714,32.622,32.6714,77955.0
2019-04-04 15:50:00,39.68,39.69,39.57,39.65,124835.0,32.6714,32.6796,32.5808,32.6467,124835.0
2019-04-04 15:55:00,39.65,39.69,39.62,39.65,169750.0,32.6467,32.6796,32.622,32.6467,169750.0
2019-04-05 09:30:00,39.78,40.1,39.74,39.8,109918.0,32.7538,33.0172,32.7208,32.7702,109918.0
2019-04-05 09:35:00,39.83,40.0,39.75,39.84,42273.0,32.7949,32.9349,32.729,32.8032,42273.0
2019-04-05 09:40:00,39.85,40.05,39.84,39.92,26840.0,32.8114,32.9761,32.8032,32.869,26840.0
2019-04-05 09:45:00,39.93,40.05,39.84,39.84,68066.0,32.8773,32.9761,32.8032,32.8032,68066.0
2019-04-05 09:50:00,39.87,39.94,39.85,39.92,23646.0,32.8279,32.8855,32.8114,32.869,23646.0
2019-04-05 09:55:00,39.92,40.01,39.88,39.88,51881.0,32.869,32.9431,32.8361,32.8361,51881.0
2019-04-05 10:00:00,39.88,39.99,39.76,39.94,49653.0,32.8361,32.9267,32.7373,32.8855,49653.0
2019-04-05 10:05:00,39.98,40.1,39.96,39.99,76258.0,32.9184,33.0172,32.902,32.9267,76258.0
2019-04-05 10:10:00,39.98,40.18,39.95,40.17,231818.0,32.9184,33.0831,32.8937,33.0749,231818.0
2019-04-05 10:15:00,40.15,40.16,40.04,40.06,30405.0,33.0584,33.0666,32.9678,32.9843,30405.0
2019-04-05 10:20:00,40.06,40.12,40.03,40.12,23225.0,32.9843,33.0337,32.9596,33.0337,23225.0
2019-04-05 10:25:00,40.12,40.12,40.0,40.01,18956.0,33.0337,33.0337,32.9349,32.9431,18956.0
2019-04-05 10:30:00,40.03,40.17,40.03,40.12,10657.0,32.9596,33.0749,32.9596,33.0337,10657.0
2019-04-05 10:35:00,40.12,40.13,40.06,40.11,10733.0,33.0337,33.0419,32.9843,33.0255,10733.0
2019-04-05 10:40:00,40.13,40.13,40.02,40.05,10628.0,33.0419,33.0419,32.9514,32.9761,10628.0
2019-04-05 10:45:00,40.05,40.27,40.05,40.2,143102.0,32.9761,33.1572,32.9761,33.0996,143102.0
2019-04-05 10:50:00,40.21,40.33,40.15,40.32,37250.0,33.1078,33.2066,33.0584,33.1984,37250.0
2019-04-05 10:55:00,40.32,40.33,40.19,40.21,17521.0,33.1984,33.2066,33.0913,33.1078,17521.0
2019-04-05 11:00:00,40.24,40.27,40.18,40.26,7400.0,33.1325,33.1572,33.0831,33.149,7400.0
2019-04-05 11:05:00,40.26,40.29,40.23,40.24,16295.0,33.149,33.1737,33.1243,33.1325,16295.0
2019-04-05 11:10:00,40.24,40.34,40.24,40.33,18000.0,33.1325,33.2148,33.1325,33.2066,18000.0
2019-04-05 11:15:00,40.33,40.38,40.25,40.25,13244.0,33.2066,33.2478,33.1407,33.1407,13244.0
2019-04-05 11:20:00,40.25,40.26,40.16,40.2,8217.0,33.1407,33.149,33.0666,33.0996,8217.0
2019-04-05 11:25:00,40.2,40.3,40.2,40.28,44739.0,33.0996,33.1819,33.0996,33.1654,44739.0
2019-04-05 11:30:00,40.29,40.31,40.2,40.29,156872.0,33.1737,33.1901,33.0996,33.1737,156872.0
2019-04-05 11:35:00,40.3,40.46,40.28,40.44,131403.0,33.1819,33.3136,33.1654,33.2972,131403.0
2019-04-05 11:40:00,40.44,40.44,40.32,40.34,40209.0,33.2972,33.2972,33.1984,33.2148,40209.0
2019-04-05 11:45:00,40.33,40.36,40.24,40.34,17499.0,33.2066,33.2313,33.1325,33.2148,17499.0
2019-04-05 11:50:00,40.34,40.42,40.33,40.41,14005.0,33.2148,33.2807,33.2066,33.2725,14005.0
2019-04-05 11:55:00,40.41,40.43,40.39,40.39,13372.0,33.2725,33.2889,33.256,33.256,13372.0
2019-04-05 12:00:00,40.4,40.43,40.39,40.43,9056.0,33.2642,33.2889,33.256,33.2889,9056.0
2019-04-05 12:05:00,40.42,40.47,40.41,40.47,11141.0,33.2807,33.3219,33.2725,33.3219,11141.0
2019-04-05 12:10:00,40.46,40.52,40.42,40.42,72247.0,33.3136,33.363,33.2807,33.2807,72247.0
2019-04-05 12:15:00,40.43,40.43,40.37,40.38,9214.0,33.2889,33.2889,33.2395,33.2478,9214.0
2019-04-05 12:20:00,40.39,40.41,40.38,40.39,10410.0,33.256,33.2725,33.2478,33.256,10410.0
2019-04-05 12:25:00,40.39,40.46,40.39,40.43,19687.0,33.256,33.3136,33.256,33.2889,19687.0
2019-04-05 12:30:00,40.43,40.43,40.32,40.33,20003.0,33.2889,33.2889,33.1984,33.2066,20003.0
2019-04-05 12:35:00,40.33,40.33,40.26,40.26,10385.0,33.2066,33.2066,33.149,33.149,10385.0
2019-04-05 12:40:00,40.25,40.27,40.21,40.27,16174.0,33.1407,33.1572,33.1078,33.1572,16174.0
2019-04-05 12:45:00,40.29,40.34,40.26,40.27,23776.0,33.1737,33.2148,33.149,33.1572,23776.0
2019-04-05 12:50:00,40.27,40.3,40.23,40.3,10850.0,33.1572,33.1819,33.1243,33.1819,10850.0
2019-04-05 12:55:00,40.32,40.39,40.32,40.39,6446.0,33.1984,33.256,33.1984,33.256,6446.0
2019-04-05 13:00:00,40.38,40.46,40.37,40.38,22950.0,33.2478,33.3136,33.2395,33.2478,22950.0
2019-04-05 13:05:00,40.39,40.43,40.37,40.41,7991.0,33.256,33.2889,33.2395,33.2725,7991.0
2019-04-05 13:10:00,40.41,40.41,40.32,40.32,14913.0,33.2725,33.2725,33.1984,33.1984,14913.0
2019-04-05 13:15:00,40.33,40.37,40.33,40.36,6434.0,33.2066,33.2395,33.2066,33.2313,6434.0
2019-04-05 13:20:00,40.36,40.38,40.34,40.35,10218.0,33.2313,33.2478,33.2148,33.2231,10218.0
2019-04-05 13:25:00,40.34,40.36,40.27,40.29,48823.0,33.2148,33.2313,33.1572,33.1737,48823.0
2019-04-05 13:30:00,40.29,40.3,40.25,40.26,9394.0,33.1737,33.1819,33.1407,33.149,9394.0
2019-04-05 13:35:00,40.25,40.3,40.25,40.3,17075.0,33.1407,33.1819,33.1407,33.1819,17075.0
2019-04-05 13:40:00,40.3,40.32,40.26,40.27,18550.0,33.1819,33.1984,33.149,33.1572,18550.0
2019-04-05 13:45:00,40.27,40.27,40.23,40.23,13114.0,33.1572,33.1572,33.1243,33.1243,13114.0
2019-04-05 13:50:00,40.25,40.27,40.23,40.24,12800.0,33.1407,33.1572,33.1243,33.1325,12800.0
2019-04-05 13:55:00,40.24,40.27,40.23,40.27,7039.0,33.1325,33.1572,33.1243,33.1572,7039.0
2019-04-05 14:00:00,40.26,40.29,40.25,40.29,10991.0,33.149,33.1737,33.1407,33.1737,10991.0
2019-04-05 14:05:00,40.29,40.29,40.21,40.22,45429.0,33.1737,33.1737,33.1078,33.116,45429.0
2019-04-05 14:10:00,40.22,40.22,40.18,40.21,9293.0,33.116,33.116,33.0831,33.1078,9293.0
2019-04-05 14:15:00,40.2,40.23,40.2,40.22,6785.0,33.0996,33.1243,33.0996,33.116,6785.0
2019-04-05 14:20:00,40.23,40.24,40.2,40.23,8945.0,33.1243,33.1325,33.0996,33.1243,8945.0
2019-04-05 14:25:00,40.23,40.24,40.15,40.16,8550.0,33.1243,33.1325,33.0584,33.0666,8550.0
2019-04-05 14:30:00,40.15,40.16,40.04,40.05,21037.0,33.0584,33.0666,32.9678,32.9761,21037.0
2019-04-05 14:35:00,40.05,40.12,40.05,40.11,11657.0,32.9761,33.0337,32.9761,33.0255,11657.0
2019-04-05 14:40:00,40.11,40.12,40.06,40.06,5000.0,33.0255,33.0337,32.9843,32.9843,5000.0
2019-04-05 14:45:00,40.08,40.09,40.05,40.06,9604.0,33.0008,33.009,32.9761,32.9843,9604.0
2019-04-05 14:50:00,40.05,40.1,40.02,40.1,8472.0,32.9761,33.0172,32.9514,33.0172,8472.0
2019-04-05 14:55:00,40.09,40.1,40.04,40.06,15511.0,33.009,33.0172,32.9678,32.9843,15511.0
2019-04-05 15:00:00,40.07,40.12,40.06,40.08,10135.0,32.9925,33.0337,32.9843,33.0008,10135.0
2019-04-05 15:05:00,40.09,40.09,40.03,40.05,11572.0,33.009,33.009,32.9596,32.9761,11572.0
2019-04-05 15:10:00,40.05,40.08,40.02,40.07,16787.0,32.9761,33.0008,32.9514,32.9925,16787.0
2019-04-05 15:15:00,40.08,40.08,40.05,40.08,15592.0,33.0008,33.0008,32.9761,33.0008,15592.0
2019-04-05 15:20:00,40.08,40.14,40.07,40.13,20639.0,33.0008,33.0502,32.9925,33.0419,20639.0
2019-04-05 15:25:00,40.13,40.18,40.11,40.14,16179.0,33.0419,33.0831,33.0255,33.0502,16179.0
2019-04-05 15:30:00,40.14,40.24,40.13,40.21,43034.0,33.0502,33.1325,33.0419,33.1078,43034.0
2019-04-05 15:35:00,40.21,40.23,40.16,40.21,26372.0,33.1078,33.1243,33.0666,33.1078,26372.0
2019-04-05 15:40:00,40.21,40.21,40.16,40.17,18309.0,33.1078,33.1078,33.0666,33.0749,18309.0
2019-04-05 15:45:00,40.16,40.21,40.15,40.2,51065.0,33.0666,33.1078,33.0584,33.0996,51065.0
2019-04-05 15:50:00,40.2,40.21,40.1,40.1,66804.0,33.0996,33.1078,33.0172,33.0172,66804.0
2019-04-05 15:55:00,40.11,40.23,40.1,40.18,207398.0,33.0255,33.1243,33.0172,33.0831,207398.0
2019-04-08 09:30:00,40.06,40.25,39.9,40.21,22634.0,32.9843,33.1407,32.8526,33.1078,22634.0
2019-04-08 09:35:00,40.15,40.23,40.07,40.21,14258.0,33.0584,33.1243,32.9925,33.1078,14258.0
2019-04-08 09:40:00,40.2,40.3,40.16,40.26,33347.0,33.0996,33.1819,33.0666,33.149,33347.0
2019-04-08 09:45:00,40.25,40.35,40.24,40.35,23896.0,33.1407,33.2231,33.1325,33.2231,23896.0
2019-04-08 09:50:00,40.35,40.57,40.33,40.44,41740.0,33.2231,33.4042,33.2066,33.2972,41740.0
2019-04-08 09:55:00,40.42,40.8,40.42,40.71,40068.0,33.2807,33.5936,33.2807,33.5195,40068.0
2019-04-08 10:00:00,40.76,40.85,40.75,40.77,11496.0,33.5607,33.6348,33.5524,33.5689,11496.0
2019-04-08 10:05:00,40.79,40.8,40.65,40.65,10510.0,33.5854,33.5936,33.4701,33.4701,10510.0
2019-04-08 10:10:00,40.66,40.69,40.55,40.56,18021.0,33.4783,33.503,33.3877,33.396,18021.0
2019-04-08 10:15:00,40.58,40.63,40.53,40.6,5192.0,33.4124,33.4536,33.3713,33.4289,5192.0
2019-04-08 10:20:00,40.61,40.67,40.6,40.65,8422.0,33.4371,33.4866,33.4289,33.4701,8422.0
2019-04-08 10:25:00,40.65,40.66,40.59,40.63,3682.0,33.4701,33.4783,33.4207,33.4536,3682.0
2019-04-08 10:30:00,40.64,40.64,40.55,40.63,9475.0,33.4619,33.4619,33.3877,33.4536,9475.0
2019-04-08 10:35:00,40.65,40.86,40.65,40.82,20310.0,33.4701,33.643,33.4701,33.6101,20310.0
2019-04-08 10:40:00,40.81,40.94,40.81,40.9,16469.0,33.6018,33.7089,33.6018,33.6759,16469.0
2019-04-08 10:45:00,40.89,40.98,40.87,40.95,9683.0,33.6677,33.7418,33.6512,33.7171,9683.0
2019-04-08 10:50:00,40.97,41.0,40.89,40.89,21960.0,33.7336,33.7583,33.6677,33.6677,21960.0
2019-04-08 10:55:00,40.87,40.94,40.87,40.94,16358.0,33.6512,33.7089,33.6512,33.7089,16358.0
2019-04-08 11:00:00,40.96,40.96,40.89,40.96,21965.0,33.7253,33.7253,33.6677,33.7253,21965.0
2019-04-08 11:05:00,40.97,40.98,40.81,40.83,11816.0,33.7336,33.7418,33.6018,33.6183,11816.0
2019-04-08 11:10:00,40.83,40.88,40.76,40.77,7809.0,33.6183,33.6595,33.5607,33.5689,7809.0
2019-04-08 11:15:00,40.8,40.82,40.71,40.74,8749.0,33.5936,33.6101,33.5195,33.5442,8749.0
2019-04-08 11:20:00,40.7,40.75,40.7,40.75,6860.0,33.5113,33.5524,33.5113,33.5524,6860.0
2019-04-08 11:25:00,40.74,40.87,40.7,40.86,13854.0,33.5442,33.6512,33.5113,33.643,13854.0
2019-04-08 11:30:00,40.87,40.94,40.84,40.91,10198.0,33.6512,33.7089,33.6265,33.6842,10198.0
2019-04-08 11:35:00,40.91,40.93,40.86,40.87,10226.0,33.6842,33.7006,33.643,33.6512,10226.0
2019-04-08 11:40:00,40.86,40.9,40.82,40.88,9569.0,33.643,33.6759,33.6101,33.6595,9569.0
2019-04-08 11:45:00,40.88,40.91,40.86,40.91,7965.0,33.6595,33.6842,33.643,33.6842,7965.0
2019-04-08 11:50:00,40.91,40.91,40.85,40.86,6564.0,33.6842,33.6842,33.6348,33.643,6564.0
2019-04-08 11:55:00,40.87,40.9,40.86,40.87,5500.0,33.6512,33.6759,33.643,33.6512,5500.0
2019-04-08 12:00:00,40.87,40.87,40.68,40.71,9113.0,33.6512,33.6512,33.4948,33.5195,9113.0
2019-04-08 12:05:00,40.73,40.76,40.73,40.75,3300.0,33.536,33.5607,33.536,33.5524,3300.0
2019-04-08 12:10:00,40.76,40.81,40.75,40.77,6014.0,33.5607,33.6018,33.5524,33.5689,6014.0
2019-04-08 12:15:00,40.77,40.79,40.74,40.78,5154.0,33.5689,33.5854,33.5442,33.5771,5154.0
2019-04-08 12:20:00,40.78,40.8,40.77,40.8,4571.0,33.5771,33.5936,33.5689,33.5936,4571.0
2019-04-08 12:25:00,40.79,40.82,40.77,40.81,10197.0,33.5854,33.6101,33.5689,33.6018,10197.0
2019-04-08 12:30:00,40.82,40.84,40.65,40.66,34505.0,33.6101,33.6265,33.4701,33.4783,34505.0
2019-04-08 12:35:00,40.68,40.76,40.67,40.76,8602.0,33.4948,33.5607,33.4866,33.5607,8602.0
2019-04-08 12:40:00,40.74,40.75,40.7,40.72,4609.0,33.5442,33.5524,33.5113,33.5277,4609.0
2019-04-08 12:45:00,40.71,40.75,40.68,40.69,5359.0,33.5195,33.5524,33.4948,33.503,5359.0
2019-04-08 12:50:00,40.7,40.7,40.67,40.69,6305.0,33.5113,33.5113,33.4866,33.503,6305.0
2019-04-08 12:55:00,40.67,40.77,40.67,40.68,22381.0,33.4866,33.5689,33.4866,33.4948,22381.0
2019-04-08 13:00:00,40.68,40.7,40.66,40.67,5298.0,33.4948,33.5113,33.4783,33.4866,5298.0
2019-04-08 13:05:00,40.67,40.67,40.63,40.64,6280.0,33.4866,33.4866,33.4536,33.4619,6280.0
2019-04-08 13:10:00,40.64,40.64,40.55,40.57,11278.0,33.4619,33.4619,33.3877,33.4042,11278.0
2019-04-08 13:15:00,40.57,40.62,40.52,40.61,15099.0,33.4042,33.4454,33.363,33.4371,15099.0
2019-04-08 13:20:00,40.61,40.66,40.59,40.65,3910.0,33.4371,33.4783,33.4207,33.4701,3910.0
2019-04-08 13:25:00,40.65,40.71,40.64,40.68,12007.0,33.4701,33.5195,33.4619,33.4948,12007.0
2019-04-08 13:30:00,40.68,40.69,40.6,40.62,10821.0,33.4948,33.503,33.4289,33.4454,10821.0
2019-04-08 13:35:00,40.61,40.65,40.59,40.65,11277.0,33.4371,33.4701,33.4207,33.4701,11277.0
2019-04-08 13:40:00,40.65,40.69,40.63,40.67,8932.0,33.4701,33.503,33.4536,33.4866,8932.0
2019-04-08 13:45:00,40.68,40.69,40.65,40.66,7672.0,33.4948,33.503,33.4701,33.4783,7672.0
2019-04-08 13:50:00,40.65,40.71,40.64,40.71,7004.0,33.4701,33.5195,33.4619,33.5195,7004.0
2019-04-08 13:55:00,40.72,40.76,40.69,40.7,11821.0,33.5277,33.5607,33.503,33.5113,11821.0
2019-04-08 14:00:00,40.7,40.72,40.66,40.67,8180.0,33.5113,33.5277,33.4783,33.4866,8180.0
2019-04-08 14:05:00,40.65,40.69,40.62,40.63,14884.0,33.4701,33.503,33.4454,33.4536,14884.0
2019-04-08 14:10:00,40.64,40.67,40.6,40.67,9396.0,33.4619,33.4866,33.4289,33.4866,9396.0
2019-04-08 14:15:00,40.67,40.73,40.67,40.71,6219.0,33.4866,33.536,33.4866,33.5195,6219.0
2019-04-08 14:20:00,40.7,40.79,40.69,40.78,5298.0,33.5113,33.5854,33.503,33.5771,5298.0
2019-04-08 14:25:00,40.78,40.8,40.73,40.73,7467.0,33.5771,33.5936,33.536,33.536,7467.0
2019-04-08 14:30:00,40.73,40.75,40.7,40.73,12729.0,33.536,33.5524,33.5113,33.536,12729.0
2019-04-08 14:35:00,40.72,40.73,40.69,40.69,7877.0,33.5277,33.536,33.503,33.503,7877.0
2019-04-08 14:40:00,40.7,40.72,40.67,40.69,7614.0,33.5113,33.5277,33.4866,33.503,7614.0
2019-04-08 14:45:00,40.7,40.72,40.66,40.69,10400.0,33.5113,33.5277,33.4783,33.503,10400.0
2019-04-08 14:50:00,40.68,40.7,40.65,40.65,4857.0,33.4948,33.5113,33.4701,33.4701,4857.0
2019-04-08 14:55:00,40.65,40.65,40.63,40.64,9395.0,33.4701,33.4701,33.4536,33.4619,9395.0
2019-04-08 15:00:00,40.63,40.64,40.6,40.63,10027.0,33.4536,33.4619,33.4289,33.4536,10027.0
2019-04-08 15:05:00,40.64,40.68,40.62,40.67,10282.0,33.4619,33.4948,33.4454,33.4866,10282.0
2019-04-08 15:10:00,40.66,40.7,40.65,40.67,9971.0,33.4783,33.5113,33.4701,33.4866,9971.0
2019-04-08 15:15:00,40.67,40.71,40.66,40.7,15088.0,33.4866,33.5195,33.4783,33.5113,15088.0
2019-04-08 15:20:00,40.7,40.71,40.67,40.68,5768.0,33.5113,33.5195,33.4866,33.4948,5768.0
2019-04-08 15:25:00,40.68,40.68,40.65,40.66,10669.0,33.4948,33.4948,33.4701,33.4783,10669.0
2019-04-08 15:30:00,40.66,40.67,40.62,40.65,22798.0,33.4783,33.4866,33.4454,33.4701,22798.0
2019-04-08 15:35:00,40.65,40.65,40.59,40.62,22248.0,33.4701,33.4701,33.4207,33.4454,22248.0
2019-04-08 15:40:00,40.61,40.61,40.54,40.58,33818.0,33.4371,33.4371,33.3795,33.4124,33818.0
2019-04-08 15:45:00,40.58,40.62,40.56,40.57,69918.0,33.4124,33.4454,33.396,33.4042,69918.0
2019-04-08 15:50:00,40.57,40.61,40.56,40.6,61237.0,33.4042,33.4371,33.396,33.4289,61237.0
2019-04-08 15:55:00,40.61,40.65,40.56,40.65,133204.0,33.4371,33.4701,33.396,33.4701,133204.0
2019-04-09 09:30:00,40.35,40.5,40.28,40.32,57976.0,33.2231,33.3466,33.1654,33.1984,57976.0
2019-04-09 09:35:00,40.32,40.42,40.23,40.34,33469.0,33.1984,33.2807,33.1243,33.2148,33469.0
2019-04-09 09:40:00,40.31,40.56,40.28,40.55,28948.0,33.1901,33.396,33.1654,33.3877,28948.0
2019-04-09 09:45:00,40.55,40.67,40.45,40.46,25075.0,33.3877,33.4866,33.3054,33.3136,25075.0
2019-04-09 09:50:00,40.46,40.67,40.46,40.64,11329.0,33.3136,33.4866,33.3136,33.4619,11329.0
2019-04-09 09:55:00,40.62,40.69,40.53,40.53,18941.0,33.4454,33.503,33.3713,33.3713,18941.0
2019-04-09 10:00:00,40.56,40.59,40.44,40.46,14381.0,33.396,33.4207,33.2972,33.3136,14381.0
2019-04-09 10:05:00,40.44,40.63,40.44,40.6,11670.0,33.2972,33.4536,33.2972,33.4289,11670.0
2019-04-09 10:10:00,40.58,40.58,40.51,40.53,8011.0,33.4124,33.4124,33.3548,33.3713,8011.0
2019-04-09 10:15:00,40.56,40.64,40.55,40.64,8000.0,33.396,33.4619,33.3877,33.4619,8000.0
2019-04-09 10:20:00,40.63,40.67,40.59,40.62,11871.0,33.4536,33.4866,33.4207,33.4454,11871.0
2019-04-09 10:25:00,40.62,40.67,40.61,40.61,9786.0,33.4454,33.4866,33.4371,33.4371,9786.0
2019-04-09 10:30:00,40.62,40.69,40.62,40.67,13118.0,33.4454,33.503,33.4454,33.4866,13118.0
2019-04-09 10:35:00,40.68,40.74,40.59,40.61,17279.0,33.4948,33.5442,33.4207,33.4371,17279.0
2019-04-09 10:40:00,40.62,40.65,40.56,40.61,9737.0,33.4454,33.4701,33.396,33.4371,9737.0
2019-04-09 10:45:00,40.59,40.65,40.58,40.61,11800.0,33.4207,33.4701,33.4124,33.4371,11800.0
2019-04-09 10:50:00,40.61,40.68,40.6,40.67,17895.0,33.4371,33.4948,33.4289,33.4866,17895.0
2019-04-09 10:55:00,40.67,40.75,40.67,40.71,41823.0,33.4866,33.5524,33.4866,33.5195,41823.0
2019-04-09 11:00:00,40.71,40.79,40.68,40.77,12633.0,33.5195,33.5854,33.4948,33.5689,12633.0
2019-04-09 11:05:00,40.76,40.81,40.69,40.7,22250.0,33.5607,33.6018,33.503,33.5113,22250.0
2019-04-09 11:10:00,40.69,40.75,40.69,40.73,12149.0,33.503,33.5524,33.503,33.536,12149.0
2019-04-09 11:15:00,40.75,40.77,40.66,40.67,17825.0,33.5524,33.5689,33.4783,33.4866,17825.0
2019-04-09 11:20:00,40.68,40.68,40.51,40.52,33405.0,33.4948,33.4948,33.3548,33.363,33405.0
2019-04-09 11:25:00,40.52,40.64,40.47,40.64,8587.0,33.363,33.4619,33.3219,33.4619,8587.0
2019-04-09 11:30:00,40.65,40.68,40.57,40.57,11824.0,33.4701,33.4948,33.4042,33.4042,11824.0
2019-04-09 11:35:00,40.58,40.6,40.49,40.5,24035.0,33.4124,33.4289,33.3383,33.3466,24035.0
2019-04-09 11:40:00,40.51,40.68,40.51,40.67,18187.0,33.3548,33.4948,33.3548,33.4866,18187.0
2019-04-09 11:45:00,40.69,40.71,40.66,40.7,9229.0,33.503,33.5195,33.4783,33.5113,9229.0
2019-04-09 11:50:00,40.7,40.72,40.64,40.66,18698.0,33.5113,33.5277,33.4619,33.4783,18698.0
2019-04-09 11:55:00,40.65,40.72,40.65,40.65,13246.0,33.4701,33.5277,33.4701,33.4701,13246.0
2019-04-09 12:00:00,40.66,40.66,40.57,40.57,10833.0,33.4783,33.4783,33.4042,33.4042,10833.0
2019-04-09 12:05:00,40.56,40.66,40.55,40.66,9199.0,33.396,33.4783,33.3877,33.4783,9199.0
2019-04-09 12:10:00,40.66,40.76,40.65,40.74,13467.0,33.4783,33.5607,33.4701,33.5442,13467.0
2019-04-09 12:15:00,40.75,40.78,40.74,40.75,10503.0,33.5524,33.5771,33.5442,33.5524,10503.0
2019-04-09 12:20:00,40.74,40.76,40.67,40.67,35953.0,33.5442,33.5607,33.4866,33.4866,35953.0
2019-04-09 12:25:00,40.67,40.69,40.6,40.6,10107.0,33.4866,33.503,33.4289,33.4289,10107.0
2019-04-09 12:30:00,40.59,40.6,40.51,40.56,18481.0,33.4207,33.4289,33.3548,33.396,18481.0
2019-04-09 12:35:00,40.55,40.56,40.49,40.49,9393.0,33.3877,33.396,33.3383,33.3383,9393.0
2019-04-09 12:40:00,40.5,40.59,40.5,40.51,13933.0,33.3466,33.4207,33.3466,33.3548,13933.0
2019-04-09 12:45:00,40.52,40.52,40.48,40.49,14282.0,33.363,33.363,33.3301,33.3383,14282.0
2019-04-09 12:50:00,40.48,40.58,40.48,40.57,11739.0,33.3301,33.4124,33.3301,33.4042,11739.0
2019-04-09 12:55:00,40.57,40.59,40.51,40.54,18156.0,33.4042,33.4207,33.3548,33.3795,18156.0
2019-04-09 13:00:00,40.54,40.55,40.5,40.52,21393.0,33.3795,33.3877,33.3466,33.363,21393.0
2019-04-09 13:05:00,40.52,40.54,40.5,40.5,10588.0,33.363,33.3795,33.3466,33.3466,10588.0
2019-04-09 13:10:00,40.5,40.57,40.48,40.55,9689.0,33.3466,33.4042,33.3301,33.3877,9689.0
2019-04-09 13:15:00,40.54,40.58,40.54,40.55,6152.0,33.3795,33.4124,33.3795,33.3877,6152.0
2019-04-09 13:20:00,40.54,40.55,40.52,40.54,10036.0,33.3795,33.3877,33.363,33.3795,10036.0
2019-04-09 13:25:00,40.54,40.58,40.52,40.55,15890.0,33.3795,33.4124,33.363,33.3877,15890.0
2019-04-09 13:30:00,40.54,40.56,40.52,40.56,8711.0,33.3795,33.396,33.363,33.396,8711.0
2019-04-09 13:35:00,40.57,40.57,40.54,40.55,6040.0,33.4042,33.4042,33.3795,33.3877,6040.0
2019-04-09 13:40:00,40.56,40.62,40.54,40.56,16173.0,33.396,33.4454,33.3795,33.396,16173.0
2019-04-09 13:45:00,40.57,40.57,40.5,40.53,13223.0,33.4042,33.4042,33.3466,33.3713,13223.0
2019-04-09 13:50:00,40.52,40.53,40.5,40.51,8722.0,33.363,33.3713,33.3466,33.3548,8722.0
2019-04-09 13:55:00,40.51,40.52,40.46,40.51,28934.0,33.3548,33.363,33.3136,33.3548,28934.0
2019-04-09 14:00:00,40.51,40.52,40.44,40.47,15717.0,33.3548,33.363,33.2972,33.3219,15717.0
2019-04-09 14:05:00,40.47,40.49,40.46,40.49,10074.0,33.3219,33.3383,33.3136,33.3383,10074.0
2019-04-09 14:10:00,40.49,40.51,40.48,40.49,13319.0,33.3383,33.3548,33.3301,33.3383,13319.0
2019-04-09 14:15:00,40.5,40.52,40.48,40.48,15545.0,33.3466,33.363,33.3301,33.3301,15545.0
2019-04-09 14:20:00,40.49,40.51,40.49,40.5,14715.0,33.3383,33.3548,33.3383,33.3466,14715.0
2019-04-09 14:25:00,40.5,40.52,40.48,40.48,17528.0,33.3466,33.363,33.3301,33.3301,17528.0
2019-04-09 14:30:00,40.49,40.52,40.48,40.5,7107.0,33.3383,33.363,33.3301,33.3466,7107.0
2019-04-09 14:35:00,40.49,40.55,40.49,40.54,11709.0,33.3383,33.3877,33.3383,33.3795,11709.0
2019-04-09 14:40:00,40.54,40.6,40.54,40.57,17899.0,33.3795,33.4289,33.3795,33.4042,17899.0
2019-04-09 14:45:00,40.58,40.59,40.53,40.57,14513.0,33.4124,33.4207,33.3713,33.4042,14513.0
2019-04-09 14:50:00,40.58,40.64,40.58,40.61,10190.0,33.4124,33.4619,33.4124,33.4371,10190.0
2019-04-09 14:55:00,40.61,40.65,40.61,40.64,9500.0,33.4371,33.4701,33.4371,33.4619,9500.0
2019-04-09 15:00:00,40.64,40.65,40.61,40.63,11464.0,33.4619,33.4701,33.4371,33.4536,11464.0
2019-04-09 15:05:00,40.61,40.66,40.61,40.63,8684.0,33.4371,33.4783,33.4371,33.4536,8684.0
2019-04-09 15:10:00,40.63,40.68,40.62,40.65,10436.0,33.4536,33.4948,33.4454,33.4701,10436.0
2019-04-09 15:15:00,40.65,40.67,40.64,40.65,7837.0,33.4701,33.4866,33.4619,33.4701,7837.0
2019-04-09 15:20:00,40.65,40.65,40.59,40.59,11934.0,33.4701,33.4701,33.4207,33.4207,11934.0
2019-04-09 15:25:00,40.6,40.6,40.53,40.53,18699.0,33.4289,33.4289,33.3713,33.3713,18699.0
2019-04-09 15:30:00,40.53,40.62,40.52,40.61,23741.0,33.3713,33.4454,33.363,33.4371,23741.0
2019-04-09 15:35:00,40.61,40.67,40.6,40.65,22634.0,33.4371,33.4866,33.4289,33.4701,22634.0
2019-04-09 15:40:00,40.66,40.67,40.62,40.64,24401.0,33.4783,33.4866,33.4454,33.4619,24401.0
2019-04-09 15:45:00,40.64,40.67,40.62,40.66,45832.0,33.4619,33.4866,33.4454,33.4783,45832.0
2019-04-09 15:50:00,40.66,40.66,40.57,40.6,83989.0,33.4783,33.4783,33.4042,33.4289,83989.0
2019-04-09 15:55:00,40.59,40.64,40.54,40.57,144416.0,33.4207,33.4619,33.3795,33.4042,144416.0
2019-04-10 09:30:00,40.75,40.95,40.42,40.93,27314.0,33.5524,33.7171,33.2807,33.7006,27314.0
2019-04-10 09:35:00,40.94,41.16,40.92,41.15,21555.0,33.7089,33.89,33.6924,33.8818,21555.0
2019-04-10 09:40:00,41.15,41.18,40.95,41.05,13517.0,33.8818,33.9065,33.7171,33.7994,13517.0
2019-04-10 09:45:00,41.05,41.13,41.02,41.07,20008.0,33.7994,33.8653,33.7747,33.8159,20008.0
2019-04-10 09:50:00,41.07,41.15,40.99,41.12,21659.0,33.8159,33.8818,33.75,33.8571,21659.0
2019-04-10 09:55:00,41.14,41.14,40.93,40.95,9186.0,33.8735,33.8735,33.7006,33.7171,9186.0
2019-04-10 10:00:00,40.93,41.0,40.63,40.65,40209.0,33.7006,33.7583,33.4536,33.4701,40209.0
2019-04-10 10:05:00,40.65,40.7,40.49,40.57,20317.0,33.4701,33.5113,33.3383,33.4042,20317.0
2019-04-10 10:10:00,40.53,40.61,40.5,40.6,18568.0,33.3713,33.4371,33.3466,33.4289,18568.0
2019-04-10 10:15:00,40.6,40.62,40.37,40.48,17237.0,33.4289,33.4454,33.2395,33.3301,17237.0
2019-04-10 10:20:00,40.49,40.55,40.46,40.46,14605.0,33.3383,33.3877,33.3136,33.3136,14605.0
2019-04-10 10:25:00,40.46,40.54,40.38,40.54,21718.0,33.3136,33.3795,33.2478,33.3795,21718.0
2019-04-10 10:30:00,40.52,40.54,40.47,40.5,8601.0,33.363,33.3795,33.3219,33.3466,8601.0
2019-04-10 10:35:00,40.52,40.57,40.44,40.44,11334.0,33.363,33.4042,33.2972,33.2972,11334.0
2019-04-10 10:40:00,40.42,40.53,40.42,40.52,6316.0,33.2807,33.3713,33.2807,33.363,6316.0
2019-04-10 10:45:00,40.52,40.58,40.51,40.56,12464.0,33.363,33.4124,33.3548,33.396,12464.0
2019-04-10 10:50:00,40.58,40.58,40.46,40.46,15828.0,33.4124,33.4124,33.3136,33.3136,15828.0
2019-04-10 10:55:00,40.48,40.63,40.46,40.62,17052.0,33.3301,33.4536,33.3136,33.4454,17052.0
2019-04-10 11:00:00,40.66,40.7,40.65,40.65,24983.0,33.4783,33.5113,33.4701,33.4701,24983.0
2019-04-10 11:05:00,40.65,40.69,40.62,40.66,10479.0,33.4701,33.503,33.4454,33.4783,10479.0
2019-04-10 11:10:00,40.66,40.67,40.63,40.64,6997.0,33.4783,33.4866,33.4536,33.4619,6997.0
2019-04-10 11:15:00,40.65,40.68,40.64,40.68,7365.0,33.4701,33.4948,33.4619,33.4948,7365.0
2019-04-10 11:20:00,40.67,40.72,40.66,40.72,6911.0,33.4866,33.5277,33.4783,33.5277,6911.0
2019-04-10 11:25:00,40.72,40.76,40.67,40.69,9574.0,33.5277,33.5607,33.4866,33.503,9574.0
2019-04-10 11:30:00,40.7,40.78,40.68,40.74,16677.0,33.5113,33.5771,33.4948,33.5442,16677.0
2019-04-10 11:35:00,40.73,40.76,40.68,40.73,15514.0,33.536,33.5607,33.4948,33.536,15514.0
2019-04-10 11:40:00,40.73,40.77,40.69,40.73,16596.0,33.536,33.5689,33.503,33.536,16596.0
2019-04-10 11:45:00,40.73,40.81,40.73,40.74,23399.0,33.536,33.6018,33.536,33.5442,23399.0
2019-04-10 11:50:00,40.74,40.77,40.69,40.76,28095.0,33.5442,33.5689,33.503,33.5607,28095.0
2019-04-10 11:55:00,40.77,40.81,40.72,40.81,16801.0,33.5689,33.6018,33.5277,33.6018,16801.0
2019-04-10 12:00:00,40.82,40.89,40.82,40.85,11165.0,33.6101,33.6677,33.6101,33.6348,11165.0
2019-04-10 12:05:00,40.85,40.9,40.83,40.85,14042.0,33.6348,33.6759,33.6183,33.6348,14042.0
2019-04-10 12:10:00,40.85,40.9,40.84,40.87,11465.0,33.6348,33.6759,33.6265,33.6512,11465.0
2019-04-10 12:15:00,40.89,40.94,40.89,40.93,14191.0,33.6677,33.7089,33.6677,33.7006,14191.0
2019-04-10 12:20:00,40.94,40.95,40.91,40.95,10470.0,33.7089,33.7171,33.6842,33.7171,10470.0
2019-04-10 12:25:00,40.95,40.98,40.92,40.97,13148.0,33.7171,33.7418,33.6924,33.7336,13148.0
2019-04-10 12:30:00,40.97,41.0,40.96,41.0,12526.0,33.7336,33.7583,33.7253,33.7583,12526.0
2019-04-10 12:35:00,40.98,40.98,40.96,40.97,5437.0,33.7418,33.7418,33.7253,33.7336,5437.0
2019-04-10 12:40:00,40.98,41.0,40.92,40.93,25430.0,33.7418,33.7583,33.6924,33.7006,25430.0
2019-04-10 12:45:00,40.95,40.97,40.88,40.89,21900.0,33.7171,33.7336,33.6595,33.6677,21900.0
2019-04-10 12:50:00,40.88,40.88,40.82,40.84,15175.0,33.6595,33.6595,33.6101,33.6265,15175.0
2019-04-10 12:55:00,40.85,40.87,40.73,40.77,26367.0,33.6348,33.6512,33.536,33.5689,26367.0
2019-04-10 13:00:00,40.77,40.87,40.77,40.85,21412.0,33.5689,33.6512,33.5689,33.6348,21412.0
2019-04-10 13:05:00,40.84,40.86,40.8,40.84,10520.0,33.6265,33.643,33.5936,33.6265,10520.0
2019-04-10 13:10:00,40.84,40.85,40.83,40.83,7843.0,33.6265,33.6348,33.6183,33.6183,7843.0
2019-04-10 13:15:00,40.84,40.86,40.84,40.86,8282.0,33.6265,33.643,33.6265,33.643,8282.0
2019-04-10 13:20:00,40.86,40.87,40.84,40.87,12733.0,33.643,33.6512,33.6265,33.6512,12733.0
2019-04-10 13:25:00,40.87,40.88,40.84,40.86,16340.0,33.6512,33.6595,33.6265,33.643,16340.0
2019-04-10 13:30:00,40.87,40.95,40.84,40.95,22955.0,33.6512,33.7171,33.6265,33.7171,22955.0
2019-04-10 13:35:00,40.95,40.95,40.92,40.93,3001.0,33.7171,33.7171,33.6924,33.7006,3001.0
2019-04-10 13:40:00,40.94,40.96,40.89,40.91,8538.0,33.7089,33.7253,33.6677,33.6842,8538.0
2019-04-10 13:45:00,40.92,40.93,40.89,40.93,6891.0,33.6924,33.7006,33.6677,33.7006,6891.0
2019-04-10 13:50:00,40.94,40.95,40.92,40.94,5599.0,33.7089,33.7171,33.6924,33.7089,5599.0
2019-04-10 13:55:00,40.94,41.02,40.92,40.98,20702.0,33.7089,33.7747,33.6924,33.7418,20702.0
2019-04-10 14:00:00,40.98,40.98,40.89,40.9,12943.0,33.7418,33.7418,33.6677,33.6759,12943.0
2019-04-10 14:05:00,40.91,40.94,40.83,40.86,13208.0,33.6842,33.7089,33.6183,33.643,13208.0
2019-04-10 14:10:00,40.86,40.89,40.82,40.84,14715.0,33.643,33.6677,33.6101,33.6265,14715.0
2019-04-10 14:15:00,40.84,40.85,40.81,40.84,14848.0,33.6265,33.6348,33.6018,33.6265,14848.0
2019-04-10 14:20:00,40.84,40.88,40.82,40.83,17108.0,33.6265,33.6595,33.6101,33.6183,17108.0
2019-04-10 14:25:00,40.84,40.87,40.79,40.82,19701.0,33.6265,33.6512,33.5854,33.6101,19701.0
2019-04-10 14:30:00,40.82,40.83,40.76,40.77,7961.0,33.6101,33.6183,33.5607,33.5689,7961.0
2019-04-10 14:35:00,40.78,40.82,40.78,40.79,8054.0,33.5771,33.6101,33.5771,33.5854,8054.0
2019-04-10 14:40:00,40.81,40.85,40.81,40.83,12066.0,33.6018,33.6348,33.6018,33.6183,12066.0
2019-04-10 14:45:00,40.83,40.86,40.82,40.86,15275.0,33.6183,33.643,33.6101,33.643,15275.0
2019-04-10 14:50:00,40.91,40.98,40.91,40.98,10697.0,33.6842,33.7418,33.6842,33.7418,10697.0
2019-04-10 14:55:00,40.98,40.99,40.93,40.94,6877.0,33.7418,33.75,33.7006,33.7089,6877.0
2019-04-10 15:00:00,40.95,41.02,40.9,41.0,14800.0,33.7171,33.7747,33.6759,33.7583,14800.0
2019-04-10 15:05:00,41.0,41.01,40.95,40.97,21754.0,33.7583,33.7665,33.7171,33.7336,21754.0
2019-04-10 15:10:00,40.97,40.98,40.91,40.95,13664.0,33.7336,33.7418,33.6842,33.7171,13664.0
2019-04-10 15:15:00,40.95,41.02,40.95,40.98,24254.0,33.7171,33.7747,33.7171,33.7418,24254.0
2019-04-10 15:20:00,40.98,40.98,40.94,40.95,50925.0,33.7418,33.7418,33.7089,33.7171,50925.0
2019-04-10 15:25:00,40.95,41.05,40.94,41.0,48521.0,33.7171,33.7994,33.7089,33.7583,48521.0
2019-04-10 15:30:00,41.01,41.08,41.01,41.07,24666.0,33.7665,33.8241,33.7665,33.8159,24666.0
2019-04-10 15:35:00,41.07,41.15,41.06,41.12,25256.0,33.8159,33.8818,33.8077,33.8571,25256.0
2019-04-10 15:40:00,41.12,41.17,41.12,41.16,19005.0,33.8571,33.8982,33.8571,33.89,19005.0
2019-04-10 15:45:00,41.16,41.19,41.13,41.16,55696.0,33.89,33.9147,33.8653,33.89,55696.0
2019-04-10 15:50:00,41.17,41.18,41.12,41.16,54406.0,33.8982,33.9065,33.8571,33.89,54406.0
2019-04-10 15:55:00,41.15,41.19,41.11,41.17,118999.0,33.8818,33.9147,33.8488,33.8982,118999.0
2019-04-11 09:30:00,41.18,41.18,41.0,41.0,29270.0,33.9065,33.9065,33.7583,33.7583,29270.0
2019-04-11 09:35:00,40.95,40.95,40.77,40.77,11458.0,33.7171,33.7171,33.5689,33.5689,11458.0
2019-04-11 09:40:00,40.83,41.0,40.82,40.95,9760.0,33.6183,33.7583,33.6101,33.7171,9760.0
2019-04-11 09:45:00,40.97,41.03,40.87,40.9,24995.0,33.7336,33.783,33.6512,33.6759,24995.0
2019-04-11 09:50:00,40.88,41.0,40.84,40.84,48657.0,33.6595,33.7583,33.6265,33.6265,48657.0
2019-04-11 09:55:00,40.82,40.87,40.72,40.79,73701.0,33.6101,33.6512,33.5277,33.5854,73701.0
2019-04-11 10:00:00,40.78,40.81,40.67,40.76,54666.0,33.5771,33.6018,33.4866,33.5607,54666.0
2019-04-11 10:05:00,40.76,40.83,40.63,40.68,18918.0,33.5607,33.6183,33.4536,33.4948,18918.0
2019-04-11 10:10:00,40.7,40.98,40.7,40.96,20221.0,33.5113,33.7418,33.5113,33.7253,20221.0
2019-04-11 10:15:00,40.96,41.0,40.82,40.88,23797.0,33.7253,33.7583,33.6101,33.6595,23797.0
2019-04-11 10:20:00,40.87,41.01,40.83,41.01,12095.0,33.6512,33.7665,33.6183,33.7665,12095.0
2019-04-11 10:25:00,41.02,41.03,40.94,40.99,22499.0,33.7747,33.783,33.7089,33.75,22499.0
2019-04-11 10:30:00,40.98,41.03,40.91,40.91,11460.0,33.7418,33.783,33.6842,33.6842,11460.0
2019-04-11 10:35:00,40.92,41.04,40.91,41.02,6891.0,33.6924,33.7912,33.6842,33.7747,6891.0
2019-04-11 10:40:00,41.02,41.12,41.01,41.07,8416.0,33.7747,33.8571,33.7665,33.8159,8416.0
2019-04-11 10:45:00,41.06,41.13,41.06,41.09,6200.0,33.8077,33.8653,33.8077,33.8324,6200.0
2019-04-11 10:50:00,41.1,41.15,41.04,41.04,22525.0,33.8406,33.8818,33.7912,33.7912,22525.0
2019-04-11 10:55:00,41.04,41.05,40.91,40.94,33108.0,33.7912,33.7994,33.6842,33.7089,33108.0
2019-04-11 11:00:00,40.93,41.03,40.92,41.03,15320.0,33.7006,33.783,33.6924,33.783,15320.0
2019-04-11 11:05:00,41.03,41.12,41.02,41.08,7544.0,33.783,33.8571,33.7747,33.8241,7544.0
2019-04-11 11:10:00,41.07,41.14,41.04,41.09,9601.0,33.8159,33.8735,33.7912,33.8324,9601.0
2019-04-11 11:15:00,41.11,41.14,41.05,41.08,11626.0,33.8488,33.8735,33.7994,33.8241,11626.0
2019-04-11 11:20:00,41.08,41.14,41.06,41.06,15567.0,33.8241,33.8735,33.8077,33.8077,15567.0
2019-04-11 11:25:00,41.06,41.08,41.02,41.05,11162.0,33.8077,33.8241,33.7747,33.7994,11162.0
2019-04-11 11:30:00,41.05,41.06,40.99,41.03,12726.0,33.7994,33.8077,33.75,33.783,12726.0
2019-04-11 11:35:00,41.03,41.06,41.01,41.01,11266.0,33.783,33.8077,33.7665,33.7665,11266.0
2019-04-11 11:40:00,41.0,41.0,40.88,40.93,18887.0,33.7583,33.7583,33.6595,33.7006,18887.0
2019-04-11 11:45:00,40.93,41.05,40.93,41.04,5115.0,33.7006,33.7994,33.7006,33.7912,5115.0
2019-04-11 11:50:00,41.04,41.08,41.02,41.05,14231.0,33.7912,33.8241,33.7747,33.7994,14231.0
2019-04-11 11:55:00,41.05,41.1,41.04,41.08,8800.0,33.7994,33.8406,33.7912,33.8241,8800.0
2019-04-11 12:00:00,41.08,41.13,41.08,41.12,13600.0,33.8241,33.8653,33.8241,33.8571,13600.0
2019-04-11 12:05:00,41.11,41.13,41.06,41.07,8948.0,33.8488,33.8653,33.8077,33.8159,8948.0
2019-04-11 12:10:00,41.07,41.1,41.06,41.09,11550.0,33.8159,33.8406,33.8077,33.8324,11550.0
2019-04-11 12:15:00,41.09,41.13,41.07,41.11,13821.0,33.8324,33.8653,33.8159,33.8488,13821.0
2019-04-11 12:20:00,41.11,41.18,41.1,41.17,17104.0,33.8488,33.9065,33.8406,33.8982,17104.0
2019-04-11 12:25:00,41.17,41.18,41.15,41.16,24129.0,33.8982,33.9065,33.8818,33.89,24129.0
2019-04-11 12:30:00,41.16,41.17,41.08,41.08,11093.0,33.89,33.8982,33.8241,33.8241,11093.0
2019-04-11 12:35:00,41.07,41.1,41.05,41.1,9123.0,33.8159,33.8406,33.7994,33.8406,9123.0
2019-04-11 12:40:00,41.09,41.11,41.07,41.08,10059.0,33.8324,33.8488,33.8159,33.8241,10059.0
2019-04-11 12:45:00,41.08,41.08,41.01,41.06,13141.0,33.8241,33.8241,33.7665,33.8077,13141.0
2019-04-11 12:50:00,41.07,41.13,41.06,41.13,6513.0,33.8159,33.8653,33.8077,33.8653,6513.0
2019-04-11 12:55:00,41.14,41.15,41.11,41.14,11148.0,33.8735,33.8818,33.8488,33.8735,11148.0
2019-04-11 13:00:00,41.13,41.16,41.1,41.12,11084.0,33.8653,33.89,33.8406,33.8571,11084.0
2019-04-11 13:05:00,41.11,41.13,41.09,41.12,10279.0,33.8488,33.8653,33.8324,33.8571,10279.0
2019-04-11 13:10:00,41.12,41.16,41.08,41.08,10252.0,33.8571,33.89,33.8241,33.8241,10252.0
2019-04-11 13:15:00,41.07,41.16,41.07,41.14,11048.0,33.8159,33.89,33.8159,33.8735,11048.0
2019-04-11 13:20:00,41.13,41.15,41.1,41.1,7548.0,33.8653,33.8818,33.8406,33.8406,7548.0
2019-04-11 13:25:00,41.09,41.13,41.08,41.09,9020.0,33.8324,33.8653,33.8241,33.8324,9020.0
2019-04-11 13:30:00,41.09,41.09,40.99,41.01,10685.0,33.8324,33.8324,33.75,33.7665,10685.0
2019-04-11 13:35:00,41.02,41.06,41.01,41.03,10013.0,33.7747,33.8077,33.7665,33.783,10013.0
2019-04-11 13:40:00,41.03,41.04,40.94,40.97,15834.0,33.783,33.7912,33.7089,33.7336,15834.0
2019-04-11 13:45:00,40.97,41.06,40.96,41.05,10278.0,33.7336,33.8077,33.7253,33.7994,10278.0
2019-04-11 13:50:00,41.05,41.07,41.02,41.02,9094.0,33.7994,33.8159,33.7747,33.7747,9094.0
2019-04-11 13:55:00,41.02,41.04,41.01,41.01,8434.0,33.7747,33.7912,33.7665,33.7665,8434.0
2019-04-11 14:00:00,41.02,41.02,40.87,40.95,26376.0,33.7747,33.7747,33.6512,33.7171,26376.0
2019-04-11 14:05:00,40.95,40.96,40.91,40.92,10545.0,33.7171,33.7253,33.6842,33.6924,10545.0
2019-04-11 14:10:00,40.93,41.0,40.9,40.94,11988.0,33.7006,33.7583,33.6759,33.7089,11988.0
2019-04-11 14:15:00,40.95,40.98,40.9,40.9,12763.0,33.7171,33.7418,33.6759,33.6759,12763.0
2019-04-11 14:20:00,40.91,40.93,40.87,40.88,10714.0,33.6842,33.7006,33.6512,33.6595,10714.0
2019-04-11 14:25:00,40.87,40.87,40.8,40.81,15421.0,33.6512,33.6512,33.5936,33.6018,15421.0
2019-04-11 14:30:00,40.81,40.88,40.75,40.77,51723.0,33.6018,33.6595,33.5524,33.5689,51723.0
2019-04-11 14:35:00,40.77,40.84,40.76,40.84,8648.0,33.5689,33.6265,33.5607,33.6265,8648.0
2019-04-11 14:40:00,40.84,40.84,40.67,40.7,35868.0,33.6265,33.6265,33.4866,33.5113,35868.0
2019-04-11 14:45:00,40.7,40.71,40.66,40.66,12783.0,33.5113,33.5195,33.4783,33.4783,12783.0
2019-04-11 14:50:00,40.66,40.75,40.66,40.7,14132.0,33.4783,33.5524,33.4783,33.5113,14132.0
2019-04-11 14:55:00,40.69,40.71,40.62,40.68,47421.0,33.503,33.5195,33.4454,33.4948,47421.0
2019-04-11 15:00:00,40.67,40.69,40.57,40.68,27987.0,33.4866,33.503,33.4042,33.4948,27987.0
2019-04-11 15:05:00,40.7,40.75,40.7,40.72,19603.0,33.5113,33.5524,33.5113,33.5277,19603.0
2019-04-11 15:10:00,40.72,40.73,40.64,40.64,25983.0,33.5277,33.536,33.4619,33.4619,25983.0
2019-04-11 15:15:00,40.63,40.65,40.6,40.64,18143.0,33.4536,33.4701,33.4289,33.4619,18143.0
2019-04-11 15:20:00,40.65,40.75,40.64,40.71,21354.0,33.4701,33.5524,33.4619,33.5195,21354.0
2019-04-11 15:25:00,40.71,40.71,40.63,40.67,25961.0,33.5195,33.5195,33.4536,33.4866,25961.0
2019-04-11 15:30:00,40.66,40.67,40.59,40.63,48793.0,33.4783,33.4866,33.4207,33.4536,48793.0
2019-04-11 15:35:00,40.63,40.65,40.58,40.64,44373.0,33.4536,33.4701,33.4124,33.4619,44373.0
2019-04-11 15:40:00,40.64,40.7,40.59,40.66,53189.0,33.4619,33.5113,33.4207,33.4783,53189.0
2019-04-11 15:45:00,40.66,40.67,40.58,40.62,80444.0,33.4783,33.4866,33.4124,33.4454,80444.0
2019-04-11 15:50:00,40.63,40.79,40.62,40.75,93507.0,33.4536,33.5854,33.4454,33.5524,93507.0
2019-04-11 15:55:00,40.75,40.76,40.65,40.67,242410.0,33.5524,33.5607,33.4701,33.4866,242410.0
2019-04-12 09:30:00,40.92,41.15,40.81,41.14,12633.0,33.6924,33.8818,33.6018,33.8735,12633.0
2019-04-12 09:35:00,41.16,41.19,41.02,41.17,33779.0,33.89,33.9147,33.7747,33.8982,33779.0
2019-04-12 09:40:00,41.14,41.14,40.97,41.08,9192.0,33.8735,33.8735,33.7336,33.8241,9192.0
2019-04-12 09:45:00,41.08,41.21,40.98,41.0,11913.0,33.8241,33.9312,33.7418,33.7583,11913.0
2019-04-12 09:50:00,40.99,41.17,40.93,41.03,11033.0,33.75,33.8982,33.7006,33.783,11033.0
2019-04-12 09:55:00,41.06,41.12,41.01,41.03,8406.0,33.8077,33.8571,33.7665,33.783,8406.0
2019-04-12 10:00:00,41.05,41.08,40.88,40.96,20731.0,33.7994,33.8241,33.6595,33.7253,20731.0
2019-04-12 10:05:00,40.96,40.96,40.7,40.78,25248.0,33.7253,33.7253,33.5113,33.5771,25248.0
2019-04-12 10:10:00,40.79,40.81,40.69,40.81,15389.0,33.5854,33.6018,33.503,33.6018,15389.0
2019-04-12 10:15:00,40.83,40.83,40.69,40.72,11879.0,33.6183,33.6183,33.503,33.5277,11879.0
2019-04-12 10:20:00,40.7,40.73,40.66,40.71,26606.0,33.5113,33.536,33.4783,33.5195,26606.0
2019-04-12 10:25:00,40.71,40.76,40.67,40.73,12755.0,33.5195,33.5607,33.4866,33.536,12755.0
2019-04-12 10:30:00,40.77,40.81,40.68,40.72,17405.0,33.5689,33.6018,33.4948,33.5277,17405.0
2019-04-12 10:35:00,40.71,40.83,40.71,40.8,10003.0,33.5195,33.6183,33.5195,33.5936,10003.0
2019-04-12 10:40:00,40.79,40.79,40.62,40.67,23879.0,33.5854,33.5854,33.4454,33.4866,23879.0
2019-04-12 10:45:00,40.66,40.74,40.62,40.66,15915.0,33.4783,33.5442,33.4454,33.4783,15915.0
2019-04-12 10:50:00,40.65,40.69,40.64,40.67,15910.0,33.4701,33.503,33.4619,33.4866,15910.0
2019-04-12 10:55:00,40.66,40.69,40.65,40.67,15025.0,33.4783,33.503,33.4701,33.4866,15025.0
2019-04-12 11:00:00,40.67,40.69,40.65,40.68,35064.0,33.4866,33.503,33.4701,33.4948,35064.0
2019-04-12 11:05:00,40.68,40.76,40.66,40.75,18377.0,33.4948,33.5607,33.4783,33.5524,18377.0
2019-04-12 11:10:00,40.75,40.8,40.74,40.79,13985.0,33.5524,33.5936,33.5442,33.5854,13985.0
2019-04-12 11:15:00,40.78,40.8,40.56,40.56,35297.0,33.5771,33.5936,33.396,33.396,35297.0
2019-04-12 11:20:00,40.59,40.59,40.48,40.5,16763.0,33.4207,33.4207,33.3301,33.3466,16763.0
2019-04-12 11:25:00,40.51,40.62,40.45,40.55,12073.0,33.3548,33.4454,33.3054,33.3877,12073.0
2019-04-12 11:30:00,40.57,40.63,40.57,40.59,10404.0,33.4042,33.4536,33.4042,33.4207,10404.0
2019-04-12 11:35:00,40.59,40.63,40.53,40.61,11779.0,33.4207,33.4536,33.3713,33.4371,11779.0
2019-04-12 11:40:00,40.62,40.62,40.58,40.59,8952.0,33.4454,33.4454,33.4124,33.4207,8952.0
2019-04-12 11:45:00,40.62,40.62,40.54,40.59,13996.0,33.4454,33.4454,33.3795,33.4207,13996.0
2019-04-12 11:50:00,40.61,40.62,40.59,40.61,8244.0,33.4371,33.4454,33.4207,33.4371,8244.0
2019-04-12 11:55:00,40.61,40.63,40.55,40.55,21063.0,33.4371,33.4536,33.3877,33.3877,21063.0
2019-04-12 12:00:00,40.56,40.63,40.52,40.6,12349.0,33.396,33.4536,33.363,33.4289,12349.0
2019-04-12 12:05:00,40.6,40.62,40.53,40.55,28132.0,33.4289,33.4454,33.3713,33.3877,28132.0
2019-04-12 12:10:00,40.54,40.55,40.48,40.55,38585.0,33.3795,33.3877,33.3301,33.3877,38585.0
2019-04-12 12:15:00,40.55,40.57,40.53,40.54,19091.0,33.3877,33.4042,33.3713,33.3795,19091.0
2019-04-12 12:20:00,40.54,40.58,40.49,40.57,27378.0,33.3795,33.4124,33.3383,33.4042,27378.0
2019-04-12 12:25:00,40.57,40.59,40.5,40.53,32480.0,33.4042,33.4207,33.3466,33.3713,32480.0
2019-04-12 12:30:00,40.52,40.59,40.49,40.55,34710.0,33.363,33.4207,33.3383,33.3877,34710.0
2019-04-12 12:35:00,40.54,40.58,40.52,40.54,26275.0,33.3795,33.4124,33.363,33.3795,26275.0
2019-04-12 12:40:00,40.53,40.56,40.49,40.54,45825.0,33.3713,33.396,33.3383,33.3795,45825.0
2019-04-12 12:45:00,40.54,40.54,40.51,40.52,11562.0,33.3795,33.3795,33.3548,33.363,11562.0
2019-04-12 12:50:00,40.53,40.54,40.48,40.52,34092.0,33.3713,33.3795,33.3301,33.363,34092.0
2019-04-12 12:55:00,40.52,40.56,40.5,40.52,17560.0,33.363,33.396,33.3466,33.363,17560.0
2019-04-12 13:00:00,40.52,40.53,40.5,40.51,18225.0,33.363,33.3713,33.3466,33.3548,18225.0
2019-04-12 13:05:00,40.51,40.53,40.46,40.47,24106.0,33.3548,33.3713,33.3136,33.3219,24106.0
2019-04-12 13:10:00,40.47,40.51,40.46,40.51,13467.0,33.3219,33.3548,33.3136,33.3548,13467.0
2019-04-12 13:15:00,40.5,40.52,40.48,40.5,22746.0,33.3466,33.363,33.3301,33.3466,22746.0
2019-04-12 13:20:00,40.51,40.52,40.43,40.44,21557.0,33.3548,33.363,33.2889,33.2972,21557.0
2019-04-12 13:25:00,40.44,40.48,40.43,40.48,8110.0,33.2972,33.3301,33.2889,33.3301,8110.0
2019-04-12 13:30:00,40.48,40.49,40.45,40.47,9260.0,33.3301,33.3383,33.3054,33.3219,9260.0
2019-04-12 13:35:00,40.48,40.53,40.47,40.51,15072.0,33.3301,33.3713,33.3219,33.3548,15072.0
2019-04-12 13:40:00,40.5,40.52,40.45,40.47,13962.0,33.3466,33.363,33.3054,33.3219,13962.0
2019-04-12 13:45:00,40.47,40.5,40.46,40.48,12039.0,33.3219,33.3466,33.3136,33.3301,12039.0
2019-04-12 13:50:00,40.48,40.48,40.44,40.47,22385.0,33.3301,33.3301,33.2972,33.3219,22385.0
2019-04-12 13:55:00,40.47,40.47,40.43,40.43,13120.0,33.3219,33.3219,33.2889,33.2889,13120.0
2019-04-12 14:00:00,40.43,40.46,40.42,40.43,15705.0,33.2889,33.3136,33.2807,33.2889,15705.0
2019-04-12 14:05:00,40.44,40.45,40.41,40.43,11049.0,33.2972,33.3054,33.2725,33.2889,11049.0
2019-04-12 14:10:00,40.43,40.47,40.43,40.47,16761.0,33.2889,33.3219,33.2889,33.3219,16761.0
2019-04-12 14:15:00,40.47,40.52,40.47,40.49,19545.0,33.3219,33.363,33.3219,33.3383,19545.0
2019-04-12 14:20:00,40.49,40.51,40.45,40.47,14011.0,33.3383,33.3548,33.3054,33.3219,14011.0
2019-04-12 14:25:00,40.47,40.51,40.46,40.5,13511.0,33.3219,33.3548,33.3136,33.3466,13511.0
2019-04-12 14:30:00,40.5,40.5,40.47,40.47,18240.0,33.3466,33.3466,33.3219,33.3219,18240.0
2019-04-12 14:35:00,40.48,40.51,40.47,40.48,9459.0,33.3301,33.3548,33.3219,33.3301,9459.0
2019-04-12 14:40:00,40.48,40.5,40.43,40.43,22646.0,33.3301,33.3466,33.2889,33.2889,22646.0
2019-04-12 14:45:00,40.43,40.45,40.41,40.42,11032.0,33.2889,33.3054,33.2725,33.2807,11032.0
2019-04-12 14:50:00,40.43,40.44,40.37,40.37,12372.0,33.2889,33.2972,33.2395,33.2395,12372.0
2019-04-12 14:55:00,40.38,40.41,40.38,40.4,16641.0,33.2478,33.2725,33.2478,33.2642,16641.0
2019-04-12 15:00:00,40.4,40.41,40.36,40.4,20697.0,33.2642,33.2725,33.2313,33.2642,20697.0
2019-04-12 15:05:00,40.4,40.4,40.31,40.33,28291.0,33.2642,33.2642,33.1901,33.2066,28291.0
2019-04-12 15:10:00,40.32,40.34,40.29,40.3,32870.0,33.1984,33.2148,33.1737,33.1819,32870.0
2019-04-12 15:15:00,40.3,40.35,40.29,40.33,32602.0,33.1819,33.2231,33.1737,33.2066,32602.0
2019-04-12 15:20:00,40.33,40.44,40.32,40.42,23319.0,33.2066,33.2972,33.1984,33.2807,23319.0
2019-04-12 15:25:00,40.43,40.43,40.35,40.36,28048.0,33.2889,33.2889,33.2231,33.2313,28048.0
2019-04-12 15:30:00,40.36,40.43,40.34,40.42,29969.0,33.2313,33.2889,33.2148,33.2807,29969.0
2019-04-12 15:35:00,40.41,40.48,40.41,40.48,20038.0,33.2725,33.3301,33.2725,33.3301,20038.0
2019-04-12 15:40:00,40.48,40.54,40.43,40.47,59569.0,33.3301,33.3795,33.2889,33.3219,59569.0
2019-04-12 15:45:00,40.47,40.5,40.44,40.48,32307.0,33.3219,33.3466,33.2972,33.3301,32307.0
2019-04-12 15:50:00,40.48,40.49,40.39,40.42,61770.0,33.3301,33.3383,33.256,33.2807,61770.0
2019-04-12 15:55:00,40.43,40.5,40.43,40.49,123122.0,33.2889,33.3466,33.2889,33.3383,123122.0
2019-04-15 09:30:00,40.48,40.72,40.48,40.58,23794.0,33.3301,33.5277,33.3301,33.4124,23794.0
2019-04-15 09:35:00,40.61,40.61,40.42,40.54,5726.0,33.4371,33.4371,33.2807,33.3795,5726.0
2019-04-15 09:40:00,40.55,40.55,40.37,40.39,28150.0,33.3877,33.3877,33.2395,33.256,28150.0
2019-04-15 09:45:00,40.39,40.6,40.35,40.35,72324.0,33.256,33.4289,33.2231,33.2231,72324.0
2019-04-15 09:50:00,40.34,40.48,40.26,40.43,41623.0,33.2148,33.3301,33.149,33.2889,41623.0
2019-04-15 09:55:00,40.43,40.54,40.37,40.41,84017.0,33.2889,33.3795,33.2395,33.2725,84017.0
2019-04-15 10:00:00,40.42,40.52,40.4,40.48,129911.0,33.2807,33.363,33.2642,33.3301,129911.0
2019-04-15 10:05:00,40.47,40.52,40.34,40.37,105108.0,33.3219,33.363,33.2148,33.2395,105108.0
2019-04-15 10:10:00,40.37,40.39,40.2,40.22,53838.0,33.2395,33.256,33.0996,33.116,53838.0
2019-04-15 10:15:00,40.23,40.35,40.22,40.29,20848.0,33.1243,33.2231,33.116,33.1737,20848.0
2019-04-15 10:20:00,40.3,40.35,40.28,40.3,18134.0,33.1819,33.2231,33.1654,33.1819,18134.0
2019-04-15 10:25:00,40.32,40.34,40.25,40.3,17161.0,33.1984,33.2148,33.1407,33.1819,17161.0
2019-04-15 10:30:00,40.31,40.34,40.19,40.2,27587.0,33.1901,33.2148,33.0913,33.0996,27587.0
2019-04-15 10:35:00,40.21,40.24,40.09,40.13,58151.0,33.1078,33.1325,33.009,33.0419,58151.0
2019-04-15 10:40:00,40.13,40.16,39.99,40.06,65233.0,33.0419,33.0666,32.9267,32.9843,65233.0
2019-04-15 10:45:00,40.08,40.13,40.06,40.13,9878.0,33.0008,33.0419,32.9843,33.0419,9878.0
2019-04-15 10:50:00,40.14,40.16,40.03,40.04,25653.0,33.0502,33.0666,32.9596,32.9678,25653.0
2019-04-15 10:55:00,40.04,40.05,39.99,40.02,33767.0,32.9678,32.9761,32.9267,32.9514,33767.0
2019-04-15 11:00:00,40.01,40.05,39.95,39.98,34851.0,32.9431,32.9761,32.8937,32.9184,34851.0
2019-04-15 11:05:00,39.96,40.08,39.96,40.05,42371.0,32.902,33.0008,32.902,32.9761,42371.0
2019-04-15 11:10:00,40.05,40.06,39.99,40.02,61321.0,32.9761,32.9843,32.9267,32.9514,61321.0
2019-04-15 11:15:00,40.02,40.16,40.0,40.13,93922.0,32.9514,33.0666,32.9349,33.0419,93922.0
2019-04-15 11:20:00,40.12,40.31,40.12,40.22,54037.0,33.0337,33.1901,33.0337,33.116,54037.0
2019-04-15 11:25:00,40.22,40.25,40.18,40.22,23437.0,33.116,33.1407,33.0831,33.116,23437.0
2019-04-15 11:30:00,40.22,40.24,40.16,40.18,19039.0,33.116,33.1325,33.0666,33.0831,19039.0
2019-04-15 11:35:00,40.18,40.2,40.12,40.13,12780.0,33.0831,33.0996,33.0337,33.0419,12780.0
2019-04-15 11:40:00,40.14,40.19,40.12,40.17,21938.0,33.0502,33.0913,33.0337,33.0749,21938.0
2019-04-15 11:45:00,40.17,40.25,40.16,40.22,13222.0,33.0749,33.1407,33.0666,33.116,13222.0
2019-04-15 11:50:00,40.23,40.27,40.2,40.21,16548.0,33.1243,33.1572,33.0996,33.1078,16548.0
2019-04-15 11:55:00,40.21,40.25,40.2,40.22,14242.0,33.1078,33.1407,33.0996,33.116,14242.0
2019-04-15 12:00:00,40.22,40.24,40.18,40.22,13712.0,33.116,33.1325,33.0831,33.116,13712.0
2019-04-15 12:05:00,40.23,40.24,40.19,40.2,31632.0,33.1243,33.1325,33.0913,33.0996,31632.0
2019-04-15 12:10:00,40.19,40.23,40.16,40.2,11300.0,33.0913,33.1243,33.0666,33.0996,11300.0
2019-04-15 12:15:00,40.21,40.23,40.13,40.16,29643.0,33.1078,33.1243,33.0419,33.0666,29643.0
2019-04-15 12:20:00,40.16,40.19,40.14,40.15,9272.0,33.0666,33.0913,33.0502,33.0584,9272.0
2019-04-15 12:25:00,40.15,40.17,40.08,40.14,9404.0,33.0584,33.0749,33.0008,33.0502,9404.0
2019-04-15 12:30:00,40.15,40.15,40.03,40.03,30531.0,33.0584,33.0584,32.9596,32.9596,30531.0
2019-04-15 12:35:00,40.03,40.11,40.0,40.06,174506.0,32.9596,33.0255,32.9349,32.9843,174506.0
2019-04-15 12:40:00,40.05,40.16,40.01,40.09,43809.0,32.9761,33.0666,32.9431,33.009,43809.0
2019-04-15 12:45:00,40.1,40.1,39.96,39.99,45177.0,33.0172,33.0172,32.902,32.9267,45177.0
2019-04-15 12:50:00,40.0,40.0,39.95,39.98,15701.0,32.9349,32.9349,32.8937,32.9184,15701.0
2019-04-15 12:55:00,39.98,39.99,39.94,39.97,8270.0,32.9184,32.9267,32.8855,32.9102,8270.0
2019-04-15 13:00:00,39.97,39.98,39.93,39.97,13126.0,32.9102,32.9184,32.8773,32.9102,13126.0
2019-04-15 13:05:00,39.96,39.98,39.95,39.97,9759.0,32.902,32.9184,32.8937,32.9102,9759.0
2019-04-15 13:10:00,39.97,40.0,39.95,39.96,12690.0,32.9102,32.9349,32.8937,32.902,12690.0
2019-04-15 13:15:00,39.97,39.98,39.96,39.98,5535.0,32.9102,32.9184,32.902,32.9184,5535.0
2019-04-15 13:20:00,39.98,39.99,39.96,39.98,12876.0,32.9184,32.9267,32.902,32.9184,12876.0
2019-04-15 13:25:00,39.99,40.01,39.98,40.0,7462.0,32.9267,32.9431,32.9184,32.9349,7462.0
2019-04-15 13:30:00,40.0,40.1,39.99,40.0,71533.0,32.9349,33.0172,32.9267,32.9349,71533.0
2019-04-15 13:35:00,40.0,40.02,39.98,39.98,6699.0,32.9349,32.9514,32.9184,32.9184,6699.0
2019-04-15 13:40:00,39.99,40.03,39.99,40.01,21661.0,32.9267,32.9596,32.9267,32.9431,21661.0
2019-04-15 13:45:00,40.01,40.02,40.0,40.01,9203.0,32.9431,32.9514,32.9349,32.9431,9203.0
2019-04-15 13:50:00,40.0,40.02,40.0,40.01,13270.0,32.9349,32.9514,32.9349,32.9431,13270.0
2019-04-15 13:55:00,40.01,40.02,39.98,40.01,12585.0,32.9431,32.9514,32.9184,32.9431,12585.0
2019-04-15 14:00:00,40.01,40.02,39.99,40.01,14131.0,32.9431,32.9514,32.9267,32.9431,14131.0
2019-04-15 14:05:00,40.01,40.02,39.99,40.01,16324.0,32.9431,32.9514,32.9267,32.9431,16324.0
2019-04-15 14:10:00,40.02,40.02,39.99,40.0,9846.0,32.9514,32.9514,32.9267,32.9349,9846.0
2019-04-15 14:15:00,40.0,40.07,40.0,40.02,44034.0,32.9349,32.9925,32.9349,32.9514,44034.0
2019-04-15 14:20:00,40.02,40.02,39.99,40.02,32503.0,32.9514,32.9514,32.9267,32.9514,32503.0
2019-04-15 14:25:00,40.02,40.07,40.0,40.01,107384.0,32.9514,32.9925,32.9349,32.9431,107384.0
2019-04-15 14:30:00,40.0,40.01,39.93,39.97,26251.0,32.9349,32.9431,32.8773,32.9102,26251.0
2019-04-15 14:35:00,39.97,39.97,39.85,39.9,33288.0,32.9102,32.9102,32.8114,32.8526,33288.0
2019-04-15 14:40:00,39.88,39.93,39.86,39.87,13658.0,32.8361,32.8773,32.8196,32.8279,13658.0
2019-04-15 14:45:00,39.88,39.9,39.85,39.86,13329.0,32.8361,32.8526,32.8114,32.8196,13329.0
2019-04-15 14:50:00,39.86,39.87,39.79,39.87,31772.0,32.8196,32.8279,32.762,32.8279,31772.0
2019-04-15 14:55:00,39.87,39.88,39.76,39.8,37087.0,32.8279,32.8361,32.7373,32.7702,37087.0
2019-04-15 15:00:00,39.8,39.84,39.78,39.8,12416.0,32.7702,32.8032,32.7538,32.7702,12416.0
2019-04-15 15:05:00,39.8,39.86,39.79,39.85,18590.0,32.7702,32.8196,32.762,32.8114,18590.0
2019-04-15 15:10:00,39.86,39.86,39.76,39.8,19473.0,32.8196,32.8196,32.7373,32.7702,19473.0
2019-04-15 15:15:00,39.8,39.85,39.8,39.83,11519.0,32.7702,32.8114,32.7702,32.7949,11519.0
2019-04-15 15:20:00,39.84,39.84,39.77,39.8,30866.0,32.8032,32.8032,32.7455,32.7702,30866.0
2019-04-15 15:25:00,39.79,39.8,39.73,39.75,30931.0,32.762,32.7702,32.7126,32.729,30931.0
2019-04-15 15:30:00,39.75,39.77,39.69,39.71,45793.0,32.729,32.7455,32.6796,32.6961,45793.0
2019-04-15 15:35:00,39.72,39.72,39.64,39.67,46476.0,32.7043,32.7043,32.6385,32.6632,46476.0
2019-04-15 15:40:00,39.66,39.68,39.59,39.68,49471.0,32.6549,32.6714,32.5973,32.6714,49471.0
2019-04-15 15:45:00,39.68,39.77,39.64,39.69,83341.0,32.6714,32.7455,32.6385,32.6796,83341.0
2019-04-15 15:50:00,39.7,39.71,39.6,39.65,129487.0,32.6879,32.6961,32.6055,32.6467,129487.0
2019-04-15 15:55:00,39.65,39.69,39.58,39.63,200647.0,32.6467,32.6796,32.5891,32.6302,200647.0
2019-04-16 09:30:00,39.67,40.02,39.67,39.96,13323.0,32.6632,32.9514,32.6632,32.902,13323.0
2019-04-16 09:35:00,39.99,40.0,39.67,39.67,6044.0,32.9267,32.9349,32.6632,32.6632,6044.0
2019-04-16 09:40:00,39.74,39.82,39.66,39.66,4472.0,32.7208,32.7867,32.6549,32.6549,4472.0
2019-04-16 09:45:00,39.71,39.8,39.68,39.75,11285.0,32.6961,32.7702,32.6714,32.729,11285.0
2019-04-16 09:50:00,39.72,39.78,39.66,39.74,44315.0,32.7043,32.7538,32.6549,32.7208,44315.0
2019-04-16 09:55:00,39.73,39.73,39.58,39.6,15640.0,32.7126,32.7126,32.5891,32.6055,15640.0
2019-04-16 10:00:00,39.6,39.68,39.59,39.6,23166.0,32.6055,32.6714,32.5973,32.6055,23166.0
2019-04-16 10:05:00,39.6,39.73,39.6,39.64,158223.0,32.6055,32.7126,32.6055,32.6385,158223.0
2019-04-16 10:10:00,39.64,39.66,39.6,39.6,79232.0,32.6385,32.6549,32.6055,32.6055,79232.0
2019-04-16 10:15:00,39.61,39.61,39.53,39.53,15375.0,32.6138,32.6138,32.5479,32.5479,15375.0
2019-04-16 10:20:00,39.55,39.55,39.46,39.53,17419.0,32.5644,32.5644,32.4903,32.5479,17419.0
2019-04-16 10:25:00,39.53,39.57,39.52,39.57,6200.0,32.5479,32.5808,32.5397,32.5808,6200.0
2019-04-16 10:30:00,39.58,39.66,39.58,39.63,15565.0,32.5891,32.6549,32.5891,32.6302,15565.0
2019-04-16 10:35:00,39.62,39.71,39.56,39.56,116076.0,32.622,32.6961,32.5726,32.5726,116076.0
2019-04-16 10:40:00,39.56,39.58,39.49,39.5,40960.0,32.5726,32.5891,32.515,32.5232,40960.0
2019-04-16 10:45:00,39.51,39.56,39.49,39.54,42761.0,32.5314,32.5726,32.515,32.5561,42761.0
2019-04-16 10:50:00,39.54,39.58,39.5,39.53,42024.0,32.5561,32.5891,32.5232,32.5479,42024.0
2019-04-16 10:55:00,39.56,39.61,39.55,39.56,22204.0,32.5726,32.6138,32.5644,32.5726,22204.0
2019-04-16 11:00:00,39.57,39.62,39.55,39.61,15632.0,32.5808,32.622,32.5644,32.6138,15632.0
2019-04-16 11:05:00,39.61,39.65,39.56,39.62,13886.0,32.6138,32.6467,32.5726,32.622,13886.0
2019-04-16 11:10:00,39.62,39.63,39.6,39.62,19832.0,32.622,32.6302,32.6055,32.622,19832.0
2019-04-16 11:15:00,39.63,39.67,39.57,39.57,31346.0,32.6302,32.6632,32.5808,32.5808,31346.0
2019-04-16 11:20:00,39.57,39.57,39.49,39.49,25742.0,32.5808,32.5808,32.515,32.515,25742.0
2019-04-16 11:25:00,39.5,39.62,39.5,39.6,9215.0,32.5232,32.622,32.5232,32.6055,9215.0
2019-04-16 11:30:00,39.6,39.62,39.56,39.6,10489.0,32.6055,32.622,32.5726,32.6055,10489.0
2019-04-16 11:35:00,39.6,39.62,39.58,39.6,13138.0,32.6055,32.622,32.5891,32.6055,13138.0
2019-04-16 11:40:00,39.61,39.63,39.58,39.61,20730.0,32.6138,32.6302,32.5891,32.6138,20730.0
2019-04-16 11:45:00,39.61,39.63,39.6,39.61,31369.0,32.6138,32.6302,32.6055,32.6138,31369.0
2019-04-16 11:50:00,39.61,39.72,39.6,39.71,61447.0,32.6138,32.7043,32.6055,32.6961,61447.0
2019-04-16 11:55:00,39.72,39.87,39.72,39.87,9758.0,32.7043,32.8279,32.7043,32.8279,9758.0
2019-04-16 12:00:00,39.88,39.93,39.78,39.81,20100.0,32.8361,32.8773,32.7538,32.7785,20100.0
2019-04-16 12:05:00,39.83,39.96,39.83,39.96,11315.0,32.7949,32.902,32.7949,32.902,11315.0
2019-04-16 12:10:00,39.96,40.0,39.95,40.0,7497.0,32.902,32.9349,32.8937,32.9349,7497.0
2019-04-16 12:15:00,40.0,40.0,39.93,39.93,7852.0,32.9349,32.9349,32.8773,32.8773,7852.0
2019-04-16 12:20:00,39.92,39.95,39.89,39.95,9269.0,32.869,32.8937,32.8443,32.8937,9269.0
2019-04-16 12:25:00,39.96,40.08,39.94,40.07,21357.0,32.902,33.0008,32.8855,32.9925,21357.0
2019-04-16 12:30:00,40.08,40.09,40.01,40.02,16825.0,33.0008,33.009,32.9431,32.9514,16825.0
2019-04-16 12:35:00,40.02,40.14,40.02,40.1,21389.0,32.9514,33.0502,32.9514,33.0172,21389.0
2019-04-16 12:40:00,40.09,40.22,40.09,40.2,13108.0,33.009,33.116,33.009,33.0996,13108.0
2019-04-16 12:45:00,40.2,40.23,40.17,40.2,8991.0,33.0996,33.1243,33.0749,33.0996,8991.0
2019-04-16 12:50:00,40.18,40.2,40.14,40.19,13954.0,33.0831,33.0996,33.0502,33.0913,13954.0
2019-04-16 12:55:00,40.2,40.22,40.19,40.21,6900.0,33.0996,33.116,33.0913,33.1078,6900.0
2019-04-16 13:00:00,40.22,40.25,40.18,40.18,10129.0,33.116,33.1407,33.0831,33.0831,10129.0
2019-04-16 13:05:00,40.19,40.22,40.16,40.22,6610.0,33.0913,33.116,33.0666,33.116,6610.0
2019-04-16 13:10:00,40.2,40.22,40.16,40.19,8462.0,33.0996,33.116,33.0666,33.0913,8462.0
2019-04-16 13:15:00,40.2,40.27,40.19,40.27,5322.0,33.0996,33.1572,33.0913,33.1572,5322.0
2019-04-16 13:20:00,40.27,40.27,40.15,40.16,11432.0,33.1572,33.1572,33.0584,33.0666,11432.0
2019-04-16 13:25:00,40.16,40.19,40.15,40.16,4809.0,33.0666,33.0913,33.0584,33.0666,4809.0
2019-04-16 13:30:00,40.16,40.23,40.15,40.22,7968.0,33.0666,33.1243,33.0584,33.116,7968.0
2019-04-16 13:35:00,40.22,40.26,40.21,40.23,8348.0,33.116,33.149,33.1078,33.1243,8348.0
2019-04-16 13:40:00,40.23,40.33,40.23,40.31,14601.0,33.1243,33.2066,33.1243,33.1901,14601.0
2019-04-16 13:45:00,40.31,40.31,40.21,40.26,7504.0,33.1901,33.1901,33.1078,33.149,7504.0
2019-04-16 13:50:00,40.25,40.25,40.21,40.23,3479.0,33.1407,33.1407,33.1078,33.1243,3479.0
2019-04-16 13:55:00,40.22,40.25,40.2,40.23,7315.0,33.116,33.1407,33.0996,33.1243,7315.0
2019-04-16 14:00:00,40.23,40.25,40.2,40.23,3710.0,33.1243,33.1407,33.0996,33.1243,3710.0
2019-04-16 14:05:00,40.23,40.26,40.22,40.25,7033.0,33.1243,33.149,33.116,33.1407,7033.0
2019-04-16 14:10:00,40.24,40.25,40.19,40.2,11135.0,33.1325,33.1407,33.0913,33.0996,11135.0
2019-04-16 14:15:00,40.19,40.21,40.16,40.18,11455.0,33.0913,33.1078,33.0666,33.0831,11455.0
2019-04-16 14:20:00,40.2,40.22,40.18,40.22,5758.0,33.0996,33.116,33.0831,33.116,5758.0
2019-04-16 14:25:00,40.21,40.22,40.18,40.21,4765.0,33.1078,33.116,33.0831,33.1078,4765.0
2019-04-16 14:30:00,40.21,40.24,40.2,40.22,12807.0,33.1078,33.1325,33.0996,33.116,12807.0
2019-04-16 14:35:00,40.22,40.23,40.21,40.22,3363.0,33.116,33.1243,33.1078,33.116,3363.0
2019-04-16 14:40:00,40.22,40.22,40.18,40.19,7612.0,33.116,33.116,33.0831,33.0913,7612.0
2019-04-16 14:45:00,40.2,40.23,40.19,40.21,7819.0,33.0996,33.1243,33.0913,33.1078,7819.0
2019-04-16 14:50:00,40.21,40.21,40.12,40.14,6916.0,33.1078,33.1078,33.0337,33.0502,6916.0
2019-04-16 14:55:00,40.13,40.13,40.09,40.12,10395.0,33.0419,33.0419,33.009,33.0337,10395.0
2019-04-16 15:00:00,40.12,40.23,40.12,40.2,8261.0,33.0337,33.1243,33.0337,33.0996,8261.0
2019-04-16 15:05:00,40.2,40.27,40.19,40.26,7720.0,33.0996,33.1572,33.0913,33.149,7720.0
2019-04-16 15:10:00,40.25,40.32,40.25,40.32,8967.0,33.1407,33.1984,33.1407,33.1984,8967.0
2019-04-16 15:15:00,40.33,40.36,40.31,40.34,10290.0,33.2066,33.2313,33.1901,33.2148,10290.0
2019-04-16 15:20:00,40.33,40.33,40.3,40.3,7151.0,33.2066,33.2066,33.1819,33.1819,7151.0
2019-04-16 15:25:00,40.3,40.3,40.26,40.27,10637.0,33.1819,33.1819,33.149,33.1572,10637.0
2019-04-16 15:30:00,40.27,40.28,40.21,40.22,15588.0,33.1572,33.1654,33.1078,33.116,15588.0
2019-04-16 15:35:00,40.22,40.26,40.2,40.21,21912.0,33.116,33.149,33.0996,33.1078,21912.0
2019-04-16 15:40:00,40.21,40.21,40.17,40.2,17571.0,33.1078,33.1078,33.0749,33.0996,17571.0
2019-04-16 15:45:00,40.2,40.21,40.16,40.2,35052.0,33.0996,33.1078,33.0666,33.0996,35052.0
2019-04-16 15:50:00,40.19,40.29,40.19,40.23,53309.0,33.0913,33.1737,33.0913,33.1243,53309.0
2019-04-16 15:55:00,40.22,40.24,40.17,40.23,79334.0,33.116,33.1325,33.0749,33.1243,79334.0
2019-04-17 09:30:00,40.4,40.51,40.12,40.23,29103.0,33.2642,33.3548,33.0337,33.1243,29103.0
2019-04-17 09:35:00,40.28,40.71,40.21,40.63,48269.0,33.1654,33.5195,33.1078,33.4536,48269.0
2019-04-17 09:40:00,40.61,40.67,40.46,40.49,40294.0,33.4371,33.4866,33.3136,33.3383,40294.0
2019-04-17 09:45:00,40.47,40.65,40.42,40.58,20732.0,33.3219,33.4701,33.2807,33.4124,20732.0
2019-04-17 09:50:00,40.58,40.7,40.49,40.64,11636.0,33.4124,33.5113,33.3383,33.4619,11636.0
2019-04-17 09:55:00,40.68,40.77,40.64,40.67,9378.0,33.4948,33.5689,33.4619,33.4866,9378.0
2019-04-17 10:00:00,40.63,40.63,40.2,40.27,33604.0,33.4536,33.4536,33.0996,33.1572,33604.0
2019-04-17 10:05:00,40.26,40.31,40.07,40.08,21005.0,33.149,33.1901,32.9925,33.0008,21005.0
2019-04-17 10:10:00,40.08,40.2,40.08,40.09,33258.0,33.0008,33.0996,33.0008,33.009,33258.0
2019-04-17 10:15:00,40.07,40.11,40.0,40.08,37650.0,32.9925,33.0255,32.9349,33.0008,37650.0
2019-04-17 10:20:00,40.09,40.15,40.01,40.11,35227.0,33.009,33.0584,32.9431,33.0255,35227.0
2019-04-17 10:25:00,40.11,40.13,40.02,40.03,63198.0,33.0255,33.0419,32.9514,32.9596,63198.0
2019-04-17 10:30:00,40.05,40.31,40.04,40.31,62761.0,32.9761,33.1901,32.9678,33.1901,62761.0
2019-04-17 10:35:00,40.31,40.32,40.16,40.17,35461.0,33.1901,33.1984,33.0666,33.0749,35461.0
2019-04-17 10:40:00,40.17,40.18,40.09,40.12,64133.0,33.0749,33.0831,33.009,33.0337,64133.0
2019-04-17 10:45:00,40.12,40.12,40.05,40.06,7683.0,33.0337,33.0337,32.9761,32.9843,7683.0
2019-04-17 10:50:00,40.07,40.1,39.87,39.92,20459.0,32.9925,33.0172,32.8279,32.869,20459.0
2019-04-17 10:55:00,39.92,39.97,39.89,39.9,16593.0,32.869,32.9102,32.8443,32.8526,16593.0
2019-04-17 11:00:00,39.91,39.97,39.89,39.95,7642.0,32.8608,32.9102,32.8443,32.8937,7642.0
2019-04-17 11:05:00,39.98,40.03,39.91,39.93,14917.0,32.9184,32.9596,32.8608,32.8773,14917.0
2019-04-17 11:10:00,39.94,39.94,39.85,39.86,8831.0,32.8855,32.8855,32.8114,32.8196,8831.0
2019-04-17 11:15:00,39.87,39.95,39.87,39.95,4401.0,32.8279,32.8937,32.8279,32.8937,4401.0
2019-04-17 11:20:00,39.99,40.0,39.94,39.96,7528.0,32.9267,32.9349,32.8855,32.902,7528.0
2019-04-17 11:25:00,39.95,39.95,39.81,39.81,4325.0,32.8937,32.8937,32.7785,32.7785,4325.0
2019-04-17 11:30:00,39.83,39.86,39.78,39.83,5105.0,32.7949,32.8196,32.7538,32.7949,5105.0
2019-04-17 11:35:00,39.83,39.87,39.81,39.82,6251.0,32.7949,32.8279,32.7785,32.7867,6251.0
2019-04-17 11:40:00,39.81,39.83,39.76,39.81,8923.0,32.7785,32.7949,32.7373,32.7785,8923.0
2019-04-17 11:45:00,39.81,39.89,39.8,39.86,8475.0,32.7785,32.8443,32.7702,32.8196,8475.0
2019-04-17 11:50:00,39.87,39.9,39.84,39.9,6456.0,32.8279,32.8526,32.8032,32.8526,6456.0
2019-04-17 11:55:00,39.91,39.91,39.79,39.83,11061.0,32.8608,32.8608,32.762,32.7949,11061.0
2019-04-17 12:00:00,39.85,39.88,39.81,39.81,8178.0,32.8114,32.8361,32.7785,32.7785,8178.0
2019-04-17 12:05:00,39.81,39.81,39.7,39.73,11617.0,32.7785,32.7785,32.6879,32.7126,11617.0
2019-04-17 12:10:00,39.72,39.72,39.65,39.7,8664.0,32.7043,32.7043,32.6467,32.6879,8664.0
2019-04-17 12:15:00,39.68,39.74,39.68,39.74,7016.0,32.6714,32.7208,32.6714,32.7208,7016.0
2019-04-17 12:20:00,39.79,39.82,39.76,39.76,5971.0,32.762,32.7867,32.7373,32.7373,5971.0
2019-04-17 12:25:00,39.75,39.83,39.75,39.82,3474.0,32.729,32.7949,32.729,32.7867,3474.0
2019-04-17 12:30:00,39.81,39.82,39.78,39.78,6335.0,32.7785,32.7867,32.7538,32.7538,6335.0
2019-04-17 12:35:00,39.78,39.86,39.78,39.85,6100.0,32.7538,32.8196,32.7538,32.8114,6100.0
2019-04-17 12:40:00,39.86,39.94,39.85,39.92,6089.0,32.8196,32.8855,32.8114,32.869,6089.0
2019-04-17 12:45:00,39.93,39.96,39.88,39.88,6499.0,32.8773,32.902,32.8361,32.8361,6499.0
2019-04-17 12:50:00,39.89,39.91,39.86,39.86,3489.0,32.8443,32.8608,32.8196,32.8196,3489.0
2019-04-17 12:55:00,39.88,39.96,39.88,39.94,6070.0,32.8361,32.902,32.8361,32.8855,6070.0
2019-04-17 13:00:00,39.95,39.97,39.93,39.95,5434.0,32.8937,32.9102,32.8773,32.8937,5434.0
2019-04-17 13:05:00,39.96,39.96,39.93,39.93,3276.0,32.902,32.902,32.8773,32.8773,3276.0
2019-04-17 13:10:00,39.92,39.92,39.83,39.85,5030.0,32.869,32.869,32.7949,32.8114,5030.0
2019-04-17 13:15:00,39.86,39.86,39.83,39.84,4608.0,32.8196,32.8196,32.7949,32.8032,4608.0
2019-04-17 13:20:00,39.83,39.85,39.78,39.8,8038.0,32.7949,32.8114,32.7538,32.7702,8038.0
2019-04-17 13:25:00,39.8,39.8,39.76,39.76,3151.0,32.7702,32.7702,32.7373,32.7373,3151.0
2019-04-17 13:30:00,39.77,39.8,39.76,39.8,5406.0,32.7455,32.7702,32.7373,32.7702,5406.0
2019-04-17 13:35:00,39.8,39.8,39.78,39.8,5889.0,32.7702,32.7702,32.7538,32.7702,5889.0
2019-04-17 13:40:00,39.79,39.79,39.74,39.74,2529.0,32.762,32.762,32.7208,32.7208,2529.0
2019-04-17 13:45:00,39.74,39.75,39.68,39.68,15077.0,32.7208,32.729,32.6714,32.6714,15077.0
2019-04-17 13:50:00,39.66,39.71,39.58,39.63,19868.0,32.6549,32.6961,32.5891,32.6302,19868.0
2019-04-17 13:55:00,39.63,39.64,39.58,39.61,8200.0,32.6302,32.6385,32.5891,32.6138,8200.0
2019-04-17 14:00:00,39.6,39.69,39.6,39.67,13481.0,32.6055,32.6796,32.6055,32.6632,13481.0
2019-04-17 14:05:00,39.68,39.69,39.64,39.65,6601.0,32.6714,32.6796,32.6385,32.6467,6601.0
2019-04-17 14:10:00,39.64,39.64,39.58,39.59,10770.0,32.6385,32.6385,32.5891,32.5973,10770.0
2019-04-17 14:15:00,39.59,39.63,39.58,39.62,5296.0,32.5973,32.6302,32.5891,32.622,5296.0
2019-04-17 14:20:00,39.63,39.65,39.62,39.65,4045.0,32.6302,32.6467,32.622,32.6467,4045.0
2019-04-17 14:25:00,39.64,39.64,39.56,39.56,5543.0,32.6385,32.6385,32.5726,32.5726,5543.0
2019-04-17 14:30:00,39.58,39.62,39.57,39.61,6890.0,32.5891,32.622,32.5808,32.6138,6890.0
2019-04-17 14:35:00,39.62,39.65,39.62,39.64,5905.0,32.622,32.6467,32.622,32.6385,5905.0
2019-04-17 14:40:00,39.66,39.68,39.57,39.59,19121.0,32.6549,32.6714,32.5808,32.5973,19121.0
2019-04-17 14:45:00,39.6,39.67,39.59,39.67,3301.0,32.6055,32.6632,32.5973,32.6632,3301.0
2019-04-17 14:50:00,39.66,39.68,39.62,39.63,20645.0,32.6549,32.6714,32.622,32.6302,20645.0
2019-04-17 14:55:00,39.63,39.68,39.62,39.68,11353.0,32.6302,32.6714,32.622,32.6714,11353.0
2019-04-17 15:00:00,39.69,39.75,39.69,39.71,12541.0,32.6796,32.729,32.6796,32.6961,12541.0
2019-04-17 15:05:00,39.7,39.71,39.65,39.66,12111.0,32.6879,32.6961,32.6467,32.6549,12111.0
2019-04-17 15:10:00,39.68,39.7,39.67,39.7,6569.0,32.6714,32.6879,32.6632,32.6879,6569.0
2019-04-17 15:15:00,39.7,39.7,39.64,39.66,12003.0,32.6879,32.6879,32.6385,32.6549,12003.0
2019-04-17 15:20:00,39.66,39.66,39.62,39.64,10459.0,32.6549,32.6549,32.622,32.6385,10459.0
2019-04-17 15:25:00,39.65,39.65,39.61,39.63,10815.0,32.6467,32.6467,32.6138,32.6302,10815.0
2019-04-17 15:30:00,39.63,39.72,39.62,39.71,14084.0,32.6302,32.7043,32.622,32.6961,14084.0
2019-04-17 15:35:00,39.72,39.72,39.63,39.64,16012.0,32.7043,32.7043,32.6302,32.6385,16012.0
2019-04-17 15:40:00,39.64,39.68,39.61,39.68,27006.0,32.6385,32.6714,32.6138,32.6714,27006.0
2019-04-17 15:45:00,39.68,39.71,39.63,39.68,42171.0,32.6714,32.6961,32.6302,32.6714,42171.0
2019-04-17 15:50:00,39.69,39.79,39.68,39.79,84453.0,32.6796,32.762,32.6714,32.762,84453.0
2019-04-17 15:55:00,39.78,39.86,39.76,39.84,140565.0,32.7538,32.8196,32.7373,32.8032,140565.0
2019-04-18 09:30:00,39.85,39.94,39.31,39.44,23556.0,32.8114,32.8855,32.3668,32.4738,23556.0
2019-04-18 09:35:00,39.47,39.84,39.47,39.81,14430.0,32.4985,32.8032,32.4985,32.7785,14430.0
2019-04-18 09:40:00,39.87,39.94,39.79,39.94,4411.0,32.8279,32.8855,32.762,32.8855,4411.0
2019-04-18 09:45:00,39.98,40.27,39.97,40.2,27370.0,32.9184,33.1572,32.9102,33.0996,27370.0
2019-04-18 09:50:00,40.18,40.18,40.0,40.04,144311.0,33.0831,33.0831,32.9349,32.9678,144311.0
2019-04-18 09:55:00,40.03,40.11,39.87,39.87,181304.0,32.9596,33.0255,32.8279,32.8279,181304.0
2019-04-18 10:00:00,39.88,39.95,39.79,39.81,27431.0,32.8361,32.8937,32.762,32.7785,27431.0
2019-04-18 10:05:00,39.77,39.79,39.6,39.66,18109.0,32.7455,32.762,32.6055,32.6549,18109.0
2019-04-18 10:10:00,39.64,39.67,39.56,39.61,27285.0,32.6385,32.6632,32.5726,32.6138,27285.0
2019-04-18 10:15:00,39.61,39.78,39.59,39.68,23817.0,32.6138,32.7538,32.5973,32.6714,23817.0
2019-04-18 10:20:00,39.69,39.78,39.41,39.41,33396.0,32.6796,32.7538,32.4491,32.4491,33396.0
2019-04-18 10:25:00,39.37,39.52,39.36,39.45,65160.0,32.4162,32.5397,32.4079,32.482,65160.0
2019-04-18 10:30:00,39.45,39.56,39.4,39.53,6167.0,32.482,32.5726,32.4409,32.5479,6167.0
2019-04-18 10:35:00,39.52,39.56,39.49,39.49,22692.0,32.5397,32.5726,32.515,32.515,22692.0
2019-04-18 10:40:00,39.48,39.49,39.37,39.38,33571.0,32.5067,32.515,32.4162,32.4244,33571.0
2019-04-18 10:45:00,39.36,39.4,39.21,39.27,108551.0,32.4079,32.4409,32.2844,32.3338,108551.0
2019-04-18 10:50:00,39.25,39.31,39.22,39.27,36375.0,32.3174,32.3668,32.2927,32.3338,36375.0
2019-04-18 10:55:00,39.28,39.35,39.24,39.31,95387.0,32.3421,32.3997,32.3091,32.3668,95387.0
2019-04-18 11:00:00,39.31,39.33,39.23,39.23,45119.0,32.3668,32.3832,32.3009,32.3009,45119.0
2019-04-18 11:05:00,39.24,39.42,39.21,39.31,62649.0,32.3091,32.4573,32.2844,32.3668,62649.0
2019-04-18 11:10:00,39.31,39.32,39.24,39.25,23838.0,32.3668,32.375,32.3091,32.3174,23838.0
2019-04-18 11:15:00,39.24,39.28,39.14,39.16,107127.0,32.3091,32.3421,32.2268,32.2433,107127.0
2019-04-18 11:20:00,39.18,39.18,38.91,38.97,44181.0,32.2597,32.2597,32.0374,32.0868,44181.0
2019-04-18 11:25:00,38.99,39.05,38.96,39.02,41611.0,32.1033,32.1527,32.0786,32.128,41611.0
2019-04-18 11:30:00,39.02,39.08,38.99,39.08,41474.0,32.128,32.1774,32.1033,32.1774,41474.0
2019-04-18 11:35:00,39.1,39.19,39.08,39.15,18480.0,32.1939,32.268,32.1774,32.235,18480.0
2019-04-18 11:40:00,39.12,39.15,39.09,39.1,21732.0,32.2103,32.235,32.1856,32.1939,21732.0
2019-04-18 11:45:00,39.1,39.1,39.02,39.02,102917.0,32.1939,32.1939,32.128,32.128,102917.0
2019-04-18 11:50:00,39.03,39.1,39.0,39.06,145808.0,32.1362,32.1939,32.1115,32.1609,145808.0
2019-04-18 11:55:00,39.05,39.11,39.0,39.0,150071.0,32.1527,32.2021,32.1115,32.1115,150071.0
2019-04-18 12:00:00,39.01,39.05,39.0,39.01,153810.0,32.1198,32.1527,32.1115,32.1198,153810.0
2019-04-18 12:05:00,39.01,39.01,38.85,38.96,56481.0,32.1198,32.1198,31.988,32.0786,56481.0
2019-04-18 12:10:00,38.95,39.05,38.95,39.01,66374.0,32.0704,32.1527,32.0704,32.1198,66374.0
2019-04-18 12:15:00,39.01,39.06,38.98,39.05,109886.0,32.1198,32.1609,32.0951,32.1527,109886.0
2019-04-18 12:20:00,39.05,39.21,39.04,39.11,71184.0,32.1527,32.2844,32.1445,32.2021,71184.0
2019-04-18 12:25:00,39.12,39.2,39.1,39.18,37685.0,32.2103,32.2762,32.1939,32.2597,37685.0
2019-04-18 12:30:00,39.17,39.26,39.17,39.21,15444.0,32.2515,32.3256,32.2515,32.2844,15444.0
2019-04-18 12:35:00,39.22,39.23,39.16,39.16,19817.0,32.2927,32.3009,32.2433,32.2433,19817.0
2019-04-18 12:40:00,39.16,39.17,39.1,39.1,11100.0,32.2433,32.2515,32.1939,32.1939,11100.0
2019-04-18 12:45:00,39.09,39.25,39.08,39.2,34424.0,32.1856,32.3174,32.1774,32.2762,34424.0
2019-04-18 12:50:00,39.21,39.33,39.21,39.31,10054.0,32.2844,32.3832,32.2844,32.3668,10054.0
2019-04-18 12:55:00,39.33,39.33,39.26,39.26,4685.0,32.3832,32.3832,32.3256,32.3256,4685.0
2019-04-18 13:00:00,39.25,39.29,39.22,39.25,10961.0,32.3174,32.3503,32.2927,32.3174,10961.0
2019-04-18 13:05:00,39.25,39.25,39.21,39.21,6696.0,32.3174,32.3174,32.2844,32.2844,6696.0
2019-04-18 13:10:00,39.21,39.22,39.18,39.21,5720.0,32.2844,32.2927,32.2597,32.2844,5720.0
2019-04-18 13:15:00,39.21,39.23,39.2,39.23,5823.0,32.2844,32.3009,32.2762,32.3009,5823.0
2019-04-18 13:20:00,39.23,39.23,39.19,39.2,4237.0,32.3009,32.3009,32.268,32.2762,4237.0
2019-04-18 13:25:00,39.2,39.2,39.12,39.13,7442.0,32.2762,32.2762,32.2103,32.2186,7442.0
2019-04-18 13:30:00,39.13,39.16,39.13,39.15,4257.0,32.2186,32.2433,32.2186,32.235,4257.0
2019-04-18 13:35:00,39.14,39.14,39.09,39.12,7700.0,32.2268,32.2268,32.1856,32.2103,7700.0
2019-04-18 13:40:00,39.12,39.12,39.08,39.08,4299.0,32.2103,32.2103,32.1774,32.1774,4299.0
2019-04-18 13:45:00,39.08,39.09,39.06,39.07,3246.0,32.1774,32.1856,32.1609,32.1692,3246.0
2019-04-18 13:50:00,39.07,39.13,39.07,39.13,9080.0,32.1692,32.2186,32.1692,32.2186,9080.0
2019-04-18 13:55:00,39.13,39.15,39.11,39.13,10070.0,32.2186,32.235,32.2021,32.2186,10070.0
2019-04-18 14:00:00,39.12,39.13,39.08,39.08,6095.0,32.2103,32.2186,32.1774,32.1774,6095.0
2019-04-18 14:05:00,39.09,39.09,38.99,39.02,23607.0,32.1856,32.1856,32.1033,32.128,23607.0
2019-04-18 14:10:00,39.02,39.04,39.0,39.0,12600.0,32.128,32.1445,32.1115,32.1115,12600.0
2019-04-18 14:15:00,39.0,39.08,38.99,39.08,14959.0,32.1115,32.1774,32.1033,32.1774,14959.0
2019-04-18 14:20:00,39.08,39.13,39.08,39.12,4957.0,32.1774,32.2186,32.1774,32.2103,4957.0
2019-04-18 14:25:00,39.13,39.16,39.11,39.14,5885.0,32.2186,32.2433,32.2021,32.2268,5885.0
2019-04-18 14:30:00,39.15,39.18,39.13,39.16,14551.0,32.235,32.2597,32.2186,32.2433,14551.0
2019-04-18 14:35:00,39.16,39.17,39.11,39.11,6434.0,32.2433,32.2515,32.2021,32.2021,6434.0
2019-04-18 14:40:00,39.11,39.13,39.1,39.12,6629.0,32.2021,32.2186,32.1939,32.2103,6629.0
2019-04-18 14:45:00,39.12,39.13,39.1,39.13,14741.0,32.2103,32.2186,32.1939,32.2186,14741.0
2019-04-18 14:50:00,39.13,39.17,39.11,39.17,6636.0,32.2186,32.2515,32.2021,32.2515,6636.0
2019-04-18 14:55:00,39.16,39.18,39.14,39.16,10239.0,32.2433,32.2597,32.2268,32.2433,10239.0
2019-04-18 15:00:00,39.16,39.24,39.16,39.21,15632.0,32.2433,32.3091,32.2433,32.2844,15632.0
2019-04-18 15:05:00,39.21,39.21,39.1,39.11,14549.0,32.2844,32.2844,32.1939,32.2021,14549.0
2019-04-18 15:10:00,39.11,39.12,39.07,39.1,17985.0,32.2021,32.2103,32.1692,32.1939,17985.0
2019-04-18 15:15:00,39.09,39.11,38.98,38.98,20050.0,32.1856,32.2021,32.0951,32.0951,20050.0
2019-04-18 15:20:00,38.98,39.04,38.98,39.02,36562.0,32.0951,32.1445,32.0951,32.128,36562.0
2019-04-18 15:25:00,39.01,39.03,38.97,38.97,25931.0,32.1198,32.1362,32.0868,32.0868,25931.0
2019-04-18 15:30:00,38.97,38.97,38.91,38.95,27855.0,32.0868,32.0868,32.0374,32.0704,27855.0
2019-04-18 15:35:00,38.95,38.97,38.91,38.97,87131.0,32.0704,32.0868,32.0374,32.0868,87131.0
2019-04-18 15:40:00,38.98,38.98,38.93,38.94,38666.0,32.0951,32.0951,32.0539,32.0621,38666.0
2019-04-18 15:45:00,38.94,39.01,38.94,38.96,70636.0,32.0621,32.1198,32.0621,32.0786,70636.0
2019-04-18 15:50:00,38.96,39.0,38.87,38.9,109438.0,32.0786,32.1115,32.0045,32.0292,109438.0
2019-04-18 15:55:00,38.9,38.9,38.84,38.85,278856.0,32.0292,32.0292,31.9798,31.988,278856.0
2019-04-22 09:30:00,38.75,39.07,38.68,38.92,14924.0,31.9057,32.1692,31.848,32.0457,14924.0
2019-04-22 09:35:00,38.95,38.98,38.73,38.84,10675.0,32.0704,32.0951,31.8892,31.9798,10675.0
2019-04-22 09:40:00,38.84,38.84,38.68,38.71,9181.0,31.9798,31.9798,31.848,31.8727,9181.0
2019-04-22 09:45:00,38.72,38.85,38.69,38.7,23437.0,31.881,31.988,31.8563,31.8645,23437.0
2019-04-22 09:50:00,38.71,38.77,38.66,38.77,14188.0,31.8727,31.9221,31.8316,31.9221,14188.0
2019-04-22 09:55:00,38.76,38.82,38.74,38.77,10980.0,31.9139,31.9633,31.8974,31.9221,10980.0
2019-04-22 10:00:00,38.77,38.77,38.68,38.7,6707.0,31.9221,31.9221,31.848,31.8645,6707.0
2019-04-22 10:05:00,38.73,38.74,38.51,38.56,29435.0,31.8892,31.8974,31.7081,31.7492,29435.0
2019-04-22 10:10:00,38.56,38.58,38.46,38.52,17060.0,31.7492,31.7657,31.6669,31.7163,17060.0
2019-04-22 10:15:00,38.52,38.52,38.36,38.36,19966.0,31.7163,31.7163,31.5846,31.5846,19966.0
2019-04-22 10:20:00,38.37,38.43,38.33,38.39,17503.0,31.5928,31.6422,31.5599,31.6093,17503.0
2019-04-22 10:25:00,38.39,38.43,38.36,38.42,12995.0,31.6093,31.6422,31.5846,31.634,12995.0
2019-04-22 10:30:00,38.42,38.45,38.39,38.44,29475.0,31.634,31.6587,31.6093,31.6504,29475.0
2019-04-22 10:35:00,38.45,38.56,38.4,38.43,29372.0,31.6587,31.7492,31.6175,31.6422,29372.0
2019-04-22 10:40:00,38.43,38.47,38.37,38.38,44910.0,31.6422,31.6751,31.5928,31.601,44910.0
2019-04-22 10:45:00,38.38,38.43,38.36,38.42,38130.0,31.601,31.6422,31.5846,31.634,38130.0
2019-04-22 10:50:00,38.43,38.47,38.39,38.42,95855.0,31.6422,31.6751,31.6093,31.634,95855.0
2019-04-22 10:55:00,38.42,38.65,38.41,38.59,47022.0,31.634,31.8233,31.6257,31.7739,47022.0
2019-04-22 11:00:00,38.59,38.59,38.5,38.51,45826.0,31.7739,31.7739,31.6998,31.7081,45826.0
2019-04-22 11:05:00,38.51,38.59,38.49,38.51,34052.0,31.7081,31.7739,31.6916,31.7081,34052.0
2019-04-22 11:10:00,38.51,38.61,38.49,38.59,36114.0,31.7081,31.7904,31.6916,31.7739,36114.0
2019-04-22 11:15:00,38.59,38.62,38.54,38.58,17103.0,31.7739,31.7986,31.7328,31.7657,17103.0
2019-04-22 11:20:00,38.58,38.63,38.55,38.58,11379.0,31.7657,31.8069,31.741,31.7657,11379.0
2019-04-22 11:25:00,38.58,38.58,38.53,38.55,10416.0,31.7657,31.7657,31.7245,31.741,10416.0
2019-04-22 11:30:00,38.55,38.58,38.53,38.57,35647.0,31.741,31.7657,31.7245,31.7575,35647.0
2019-04-22 11:35:00,38.57,38.63,38.57,38.59,10915.0,31.7575,31.8069,31.7575,31.7739,10915.0
2019-04-22 11:40:00,38.59,38.63,38.56,38.57,10179.0,31.7739,31.8069,31.7492,31.7575,10179.0
2019-04-22 11:45:00,38.57,38.6,38.54,38.57,12924.0,31.7575,31.7822,31.7328,31.7575,12924.0
2019-04-22 11:50:00,38.57,38.58,38.52,38.55,14413.0,31.7575,31.7657,31.7163,31.741,14413.0
2019-04-22 11:55:00,38.55,38.61,38.53,38.58,12201.0,31.741,31.7904,31.7245,31.7657,12201.0
2019-04-22 12:00:00,38.59,38.6,38.57,38.6,7391.0,31.7739,31.7822,31.7575,31.7822,7391.0
2019-04-22 12:05:00,38.61,38.69,38.59,38.67,22044.0,31.7904,31.8563,31.7739,31.8398,22044.0
2019-04-22 12:10:00,38.67,38.75,38.67,38.68,133912.0,31.8398,31.9057,31.8398,31.848,133912.0
2019-04-22 12:15:00,38.67,38.67,38.6,38.63,11555.0,31.8398,31.8398,31.7822,31.8069,11555.0
2019-04-22 12:20:00,38.63,38.65,38.58,38.61,9711.0,31.8069,31.8233,31.7657,31.7904,9711.0
2019-04-22 12:25:00,38.61,38.62,38.53,38.57,23878.0,31.7904,31.7986,31.7245,31.7575,23878.0
2019-04-22 12:30:00,38.57,38.61,38.56,38.57,11117.0,31.7575,31.7904,31.7492,31.7575,11117.0
2019-04-22 12:35:00,38.56,38.56,38.54,38.55,14814.0,31.7492,31.7492,31.7328,31.741,14814.0
2019-04-22 12:40:00,38.56,38.59,38.55,38.58,11101.0,31.7492,31.7739,31.741,31.7657,11101.0
2019-04-22 12:45:00,38.58,38.59,38.55,38.56,7636.0,31.7657,31.7739,31.741,31.7492,7636.0
2019-04-22 12:50:00,38.55,38.57,38.49,38.51,36948.0,31.741,31.7575,31.6916,31.7081,36948.0
2019-04-22 12:55:00,38.52,38.53,38.35,38.35,56201.0,31.7163,31.7245,31.5763,31.5763,56201.0
2019-04-22 13:00:00,38.36,38.51,38.31,38.49,55040.0,31.5846,31.7081,31.5434,31.6916,55040.0
2019-04-22 13:05:00,38.5,38.51,38.45,38.5,10870.0,31.6998,31.7081,31.6587,31.6998,10870.0
2019-04-22 13:10:00,38.5,38.51,38.44,38.48,16702.0,31.6998,31.7081,31.6504,31.6834,16702.0
2019-04-22 13:15:00,38.48,38.51,38.44,38.44,5289.0,31.6834,31.7081,31.6504,31.6504,5289.0
2019-04-22 13:20:00,38.45,38.46,38.43,38.45,8400.0,31.6587,31.6669,31.6422,31.6587,8400.0
2019-04-22 13:25:00,38.44,38.44,38.4,38.4,4662.0,31.6504,31.6504,31.6175,31.6175,4662.0
2019-04-22 13:30:00,38.4,38.4,38.35,38.35,22829.0,31.6175,31.6175,31.5763,31.5763,22829.0
2019-04-22 13:35:00,38.36,38.36,38.3,38.33,8819.0,31.5846,31.5846,31.5352,31.5599,8819.0
2019-04-22 13:40:00,38.33,38.33,38.28,38.33,11177.0,31.5599,31.5599,31.5187,31.5599,11177.0
2019-04-22 13:45:00,38.33,38.33,38.28,38.3,6025.0,31.5599,31.5599,31.5187,31.5352,6025.0
2019-04-22 13:50:00,38.3,38.31,38.26,38.26,10721.0,31.5352,31.5434,31.5022,31.5022,10721.0
2019-04-22 13:55:00,38.26,38.26,38.21,38.23,20814.0,31.5022,31.5022,31.4611,31.4775,20814.0
2019-04-22 14:00:00,38.23,38.25,38.2,38.21,16307.0,31.4775,31.494,31.4528,31.4611,16307.0
2019-04-22 14:05:00,38.2,38.21,38.06,38.06,109050.0,31.4528,31.4611,31.3376,31.3376,109050.0
2019-04-22 14:10:00,38.07,38.16,37.9,38.14,138114.0,31.3458,31.4199,31.2058,31.4034,138114.0
2019-04-22 14:15:00,38.13,38.14,38.04,38.04,28276.0,31.3952,31.4034,31.3211,31.3211,28276.0
2019-04-22 14:20:00,38.04,38.14,38.01,38.12,27460.0,31.3211,31.4034,31.2964,31.387,27460.0
2019-04-22 14:25:00,38.11,38.18,38.07,38.16,7500.0,31.3787,31.4364,31.3458,31.4199,7500.0
2019-04-22 14:30:00,38.16,38.17,38.02,38.02,27271.0,31.4199,31.4281,31.3046,31.3046,27271.0
2019-04-22 14:35:00,38.03,38.04,37.97,37.98,7968.0,31.3128,31.3211,31.2634,31.2717,7968.0
2019-04-22 14:40:00,37.97,37.98,37.89,37.92,25301.0,31.2634,31.2717,31.1976,31.2223,25301.0
2019-04-22 14:45:00,37.94,37.99,37.91,37.92,8989.0,31.2387,31.2799,31.214,31.2223,8989.0
2019-04-22 14:50:00,37.92,38.02,37.91,38.02,10598.0,31.2223,31.3046,31.214,31.3046,10598.0
2019-04-22 14:55:00,38.02,38.05,37.99,38.0,9760.0,31.3046,31.3293,31.2799,31.2881,9760.0
2019-04-22 15:00:00,37.99,37.99,37.92,37.94,11503.0,31.2799,31.2799,31.2223,31.2387,11503.0
2019-04-22 15:05:00,37.93,37.94,37.91,37.94,10612.0,31.2305,31.2387,31.214,31.2387,10612.0
2019-04-22 15:10:00,37.94,37.98,37.94,37.97,8130.0,31.2387,31.2717,31.2387,31.2634,8130.0
2019-04-22 15:15:00,37.97,38.04,37.96,38.04,16540.0,31.2634,31.3211,31.2552,31.3211,16540.0
2019-04-22 15:20:00,38.03,38.03,37.91,37.95,37970.0,31.3128,31.3128,31.214,31.247,37970.0
2019-04-22 15:25:00,37.95,38.0,37.91,37.97,37466.0,31.247,31.2881,31.214,31.2634,37466.0
2019-04-22 15:30:00,37.97,38.01,37.96,38.0,22512.0,31.2634,31.2964,31.2552,31.2881,22512.0
2019-04-22 15:35:00,38.0,38.04,37.99,38.0,42320.0,31.2881,31.3211,31.2799,31.2881,42320.0
2019-04-22 15:40:00,38.0,38.02,37.96,38.01,35602.0,31.2881,31.3046,31.2552,31.2964,35602.0
2019-04-22 15:45:00,38.03,38.07,38.01,38.02,61146.0,31.3128,31.3458,31.2964,31.3046,61146.0
2019-04-22 15:50:00,38.02,38.04,37.93,37.95,103779.0,31.3046,31.3211,31.2305,31.247,103779.0
2019-04-22 15:55:00,37.95,38.0,37.92,38.0,149229.0,31.247,31.2881,31.2223,31.2881,149229.0
2019-04-23 09:30:00,38.21,38.5,38.21,38.36,18709.0,31.4611,31.6998,31.4611,31.5846,18709.0
2019-04-23 09:35:00,38.44,38.5,38.31,38.48,14688.0,31.6504,31.6998,31.5434,31.6834,14688.0
2019-04-23 09:40:00,38.49,38.5,38.13,38.16,42426.0,31.6916,31.6998,31.3952,31.4199,42426.0
2019-04-23 09:45:00,38.14,38.2,38.03,38.03,15593.0,31.4034,31.4528,31.3128,31.3128,15593.0
2019-04-23 09:50:00,38.03,38.06,37.93,38.0,24891.0,31.3128,31.3376,31.2305,31.2881,24891.0
2019-04-23 09:55:00,38.0,38.23,37.99,38.14,12733.0,31.2881,31.4775,31.2799,31.4034,12733.0
2019-04-23 10:00:00,38.15,38.31,38.15,38.29,15572.0,31.4117,31.5434,31.4117,31.5269,15572.0
2019-04-23 10:05:00,38.28,38.3,38.18,38.19,19082.0,31.5187,31.5352,31.4364,31.4446,19082.0
2019-04-23 10:10:00,38.19,38.21,38.15,38.18,15534.0,31.4446,31.4611,31.4117,31.4364,15534.0
2019-04-23 10:15:00,38.18,38.26,38.17,38.18,16094.0,31.4364,31.5022,31.4281,31.4364,16094.0
2019-04-23 10:20:00,38.17,38.25,38.15,38.25,11036.0,31.4281,31.494,31.4117,31.494,11036.0
2019-04-23 10:25:00,38.25,38.36,38.21,38.33,8992.0,31.494,31.5846,31.4611,31.5599,8992.0
2019-04-23 10:30:00,38.34,38.39,38.34,38.39,12668.0,31.5681,31.6093,31.5681,31.6093,12668.0
2019-04-23 10:35:00,38.4,38.49,38.37,38.48,14599.0,31.6175,31.6916,31.5928,31.6834,14599.0
2019-04-23 10:40:00,38.48,38.5,38.44,38.47,18199.0,31.6834,31.6998,31.6504,31.6751,18199.0
2019-04-23 10:45:00,38.47,38.49,38.32,38.34,27458.0,31.6751,31.6916,31.5516,31.5681,27458.0
2019-04-23 10:50:00,38.34,38.4,38.3,38.3,15590.0,31.5681,31.6175,31.5352,31.5352,15590.0
2019-04-23 10:55:00,38.3,38.31,38.18,38.22,31449.0,31.5352,31.5434,31.4364,31.4693,31449.0
2019-04-23 11:00:00,38.22,38.32,38.22,38.27,17910.0,31.4693,31.5516,31.4693,31.5105,17910.0
2019-04-23 11:05:00,38.27,38.3,38.21,38.24,13159.0,31.5105,31.5352,31.4611,31.4858,13159.0
2019-04-23 11:10:00,38.22,38.35,38.2,38.35,16788.0,31.4693,31.5763,31.4528,31.5763,16788.0
2019-04-23 11:15:00,38.35,38.35,38.27,38.35,12242.0,31.5763,31.5763,31.5105,31.5763,12242.0
2019-04-23 11:20:00,38.35,38.35,38.27,38.3,16163.0,31.5763,31.5763,31.5105,31.5352,16163.0
2019-04-23 11:25:00,38.3,38.35,38.28,38.28,10562.0,31.5352,31.5763,31.5187,31.5187,10562.0
2019-04-23 11:30:00,38.29,38.39,38.29,38.39,11091.0,31.5269,31.6093,31.5269,31.6093,11091.0
2019-04-23 11:35:00,38.4,38.45,38.37,38.45,12215.0,31.6175,31.6587,31.5928,31.6587,12215.0
2019-04-23 11:40:00,38.43,38.49,38.42,38.48,9512.0,31.6422,31.6916,31.634,31.6834,9512.0
2019-04-23 11:45:00,38.48,38.49,38.45,38.45,15085.0,31.6834,31.6916,31.6587,31.6587,15085.0
2019-04-23 11:50:00,38.46,38.51,38.41,38.47,16182.0,31.6669,31.7081,31.6257,31.6751,16182.0
2019-04-23 11:55:00,38.48,38.5,38.45,38.48,22553.0,31.6834,31.6998,31.6587,31.6834,22553.0
2019-04-23 12:00:00,38.48,38.57,38.45,38.55,14553.0,31.6834,31.7575,31.6587,31.741,14553.0
2019-04-23 12:05:00,38.56,38.62,38.55,38.58,8363.0,31.7492,31.7986,31.741,31.7657,8363.0
2019-04-23 12:10:00,38.57,38.57,38.53,38.54,8998.0,31.7575,31.7575,31.7245,31.7328,8998.0
2019-04-23 12:15:00,38.54,38.6,38.53,38.59,9077.0,31.7328,31.7822,31.7245,31.7739,9077.0
2019-04-23 12:20:00,38.59,38.6,38.56,38.57,15163.0,31.7739,31.7822,31.7492,31.7575,15163.0
2019-04-23 12:25:00,38.57,38.62,38.56,38.58,10620.0,31.7575,31.7986,31.7492,31.7657,10620.0
2019-04-23 12:30:00,38.59,38.6,38.55,38.55,12136.0,31.7739,31.7822,31.741,31.741,12136.0
2019-04-23 12:35:00,38.56,38.57,38.53,38.55,13185.0,31.7492,31.7575,31.7245,31.741,13185.0
2019-04-23 12:40:00,38.55,38.57,38.54,38.55,8475.0,31.741,31.7575,31.7328,31.741,8475.0
2019-04-23 12:45:00,38.55,38.57,38.53,38.54,11420.0,31.741,31.7575,31.7245,31.7328,11420.0
2019-04-23 12:50:00,38.54,38.54,38.47,38.5,16973.0,31.7328,31.7328,31.6751,31.6998,16973.0
2019-04-23 12:55:00,38.5,38.54,38.5,38.53,10070.0,31.6998,31.7328,31.6998,31.7245,10070.0
2019-04-23 13:00:00,38.53,38.72,38.51,38.7,52534.0,31.7245,31.881,31.7081,31.8645,52534.0
2019-04-23 13:05:00,38.7,38.76,38.68,38.71,12702.0,31.8645,31.9139,31.848,31.8727,12702.0
2019-04-23 13:10:00,38.72,38.86,38.7,38.84,98199.0,31.881,31.9962,31.8645,31.9798,98199.0
2019-04-23 13:15:00,38.85,38.87,38.8,38.82,15737.0,31.988,32.0045,31.9468,31.9633,15737.0
2019-04-23 13:20:00,38.83,38.84,38.81,38.83,7917.0,31.9715,31.9798,31.9551,31.9715,7917.0
2019-04-23 13:25:00,38.83,38.89,38.82,38.87,6967.0,31.9715,32.0209,31.9633,32.0045,6967.0
2019-04-23 13:30:00,38.88,38.9,38.85,38.87,7768.0,32.0127,32.0292,31.988,32.0045,7768.0
2019-04-23 13:35:00,38.88,38.88,38.77,38.79,17756.0,32.0127,32.0127,31.9221,31.9386,17756.0
2019-04-23 13:40:00,38.78,38.78,38.67,38.67,9883.0,31.9304,31.9304,31.8398,31.8398,9883.0
2019-04-23 13:45:00,38.67,38.67,38.6,38.61,9227.0,31.8398,31.8398,31.7822,31.7904,9227.0
2019-04-23 13:50:00,38.61,38.66,38.52,38.57,53323.0,31.7904,31.8316,31.7163,31.7575,53323.0
2019-04-23 13:55:00,38.58,38.6,38.54,38.56,51977.0,31.7657,31.7822,31.7328,31.7492,51977.0
2019-04-23 14:00:00,38.56,38.58,38.55,38.55,14833.0,31.7492,31.7657,31.741,31.741,14833.0
2019-04-23 14:05:00,38.55,38.58,38.53,38.57,12538.0,31.741,31.7657,31.7245,31.7575,12538.0
2019-04-23 14:10:00,38.57,38.59,38.53,38.59,11515.0,31.7575,31.7739,31.7245,31.7739,11515.0
2019-04-23 14:15:00,38.6,38.61,38.48,38.51,21217.0,31.7822,31.7904,31.6834,31.7081,21217.0
2019-04-23 14:20:00,38.5,38.51,38.49,38.51,9420.0,31.6998,31.7081,31.6916,31.7081,9420.0
2019-04-23 14:25:00,38.51,38.53,38.5,38.5,12574.0,31.7081,31.7245,31.6998,31.6998,12574.0
2019-04-23 14:30:00,38.5,38.51,38.49,38.49,8136.0,31.6998,31.7081,31.6916,31.6916,8136.0
2019-04-23 14:35:00,38.49,38.49,38.46,38.47,6822.0,31.6916,31.6916,31.6669,31.6751,6822.0
2019-04-23 14:40:00,38.47,38.5,38.45,38.49,29897.0,31.6751,31.6998,31.6587,31.6916,29897.0
2019-04-23 14:45:00,38.49,38.51,38.48,38.5,8417.0,31.6916,31.7081,31.6834,31.6998,8417.0
2019-04-23 14:50:00,38.49,38.49,38.47,38.48,5440.0,31.6916,31.6916,31.6751,31.6834,5440.0
2019-04-23 14:55:00,38.49,38.5,38.43,38.43,11771.0,31.6916,31.6998,31.6422,31.6422,11771.0
2019-04-23 15:00:00,38.41,38.43,38.38,38.41,13658.0,31.6257,31.6422,31.601,31.6257,13658.0
2019-04-23 15:05:00,38.41,38.43,38.41,38.42,5944.0,31.6257,31.6422,31.6257,31.634,5944.0
2019-04-23 15:10:00,38.41,38.5,38.41,38.5,28101.0,31.6257,31.6998,31.6257,31.6998,28101.0
2019-04-23 15:15:00,38.5,38.56,38.48,38.56,14433.0,31.6998,31.7492,31.6834,31.7492,14433.0
2019-04-23 15:20:00,38.55,38.58,38.54,38.57,7385.0,31.741,31.7657,31.7328,31.7575,7385.0
2019-04-23 15:25:00,38.56,38.57,38.54,38.56,20285.0,31.7492,31.7575,31.7328,31.7492,20285.0
2019-04-23 15:30:00,38.56,38.6,38.55,38.58,16460.0,31.7492,31.7822,31.741,31.7657,16460.0
2019-04-23 15:35:00,38.58,38.62,38.58,38.61,18462.0,31.7657,31.7986,31.7657,31.7904,18462.0
2019-04-23 15:40:00,38.59,38.64,38.57,38.64,22054.0,31.7739,31.8151,31.7575,31.8151,22054.0
2019-04-23 15:45:00,38.64,38.66,38.57,38.63,42716.0,31.8151,31.8316,31.7575,31.8069,42716.0
2019-04-23 15:50:00,38.64,38.66,38.63,38.66,44449.0,31.8151,31.8316,31.8069,31.8316,44449.0
2019-04-23 15:55:00,38.66,38.66,38.53,38.57,150267.0,31.8316,31.8316,31.7245,31.7575,150267.0
2019-04-24 09:30:00,38.79,39.1,38.79,39.06,16318.0,31.9386,32.1939,31.9386,32.1609,16318.0
2019-04-24 09:35:00,39.01,39.14,38.72,39.07,14846.0,32.1198,32.2268,31.881,32.1692,14846.0
2019-04-24 09:40:00,39.05,39.11,38.95,38.95,10047.0,32.1527,32.2021,32.0704,32.0704,10047.0
2019-04-24 09:45:00,38.94,38.95,38.81,38.85,31928.0,32.0621,32.0704,31.9551,31.988,31928.0
2019-04-24 09:50:00,38.86,38.89,38.76,38.79,32671.0,31.9962,32.0209,31.9139,31.9386,32671.0
2019-04-24 09:55:00,38.8,38.97,38.8,38.95,19392.0,31.9468,32.0868,31.9468,32.0704,19392.0
2019-04-24 10:00:00,38.97,39.04,38.87,38.88,15166.0,32.0868,32.1445,32.0045,32.0127,15166.0
2019-04-24 10:05:00,38.89,38.93,38.8,38.87,13053.0,32.0209,32.0539,31.9468,32.0045,13053.0
2019-04-24 10:10:00,38.87,39.0,38.85,38.95,48071.0,32.0045,32.1115,31.988,32.0704,48071.0
2019-04-24 10:15:00,38.97,38.97,38.88,38.9,23548.0,32.0868,32.0868,32.0127,32.0292,23548.0
2019-04-24 10:20:00,38.91,38.92,38.84,38.86,18334.0,32.0374,32.0457,31.9798,31.9962,18334.0
2019-04-24 10:25:00,38.85,38.91,38.81,38.9,17914.0,31.988,32.0374,31.9551,32.0292,17914.0
2019-04-24 10:30:00,38.89,38.93,38.86,38.91,10460.0,32.0209,32.0539,31.9962,32.0374,10460.0
2019-04-24 10:35:00,38.92,39.12,38.89,39.09,18369.0,32.0457,32.2103,32.0209,32.1856,18369.0
2019-04-24 10:40:00,39.08,39.14,39.06,39.09,6494.0,32.1774,32.2268,32.1609,32.1856,6494.0
2019-04-24 10:45:00,39.1,39.11,39.01,39.08,24925.0,32.1939,32.2021,32.1198,32.1774,24925.0
2019-04-24 10:50:00,39.08,39.13,39.06,39.1,31751.0,32.1774,32.2186,32.1609,32.1939,31751.0
2019-04-24 10:55:00,39.11,39.14,39.05,39.08,16354.0,32.2021,32.2268,32.1527,32.1774,16354.0
2019-04-24 11:00:00,39.08,39.15,39.02,39.11,29118.0,32.1774,32.235,32.128,32.2021,29118.0
2019-04-24 11:05:00,39.11,39.26,39.1,39.26,50289.0,32.2021,32.3256,32.1939,32.3256,50289.0
2019-04-24 11:10:00,39.27,39.31,39.14,39.15,11271.0,32.3338,32.3668,32.2268,32.235,11271.0
2019-04-24 11:15:00,39.14,39.16,39.1,39.16,5551.0,32.2268,32.2433,32.1939,32.2433,5551.0
2019-04-24 11:20:00,39.16,39.16,39.1,39.14,7156.0,32.2433,32.2433,32.1939,32.2268,7156.0
2019-04-24 11:25:00,39.14,39.17,39.11,39.14,10225.0,32.2268,32.2515,32.2021,32.2268,10225.0
2019-04-24 11:30:00,39.15,39.17,39.0,39.01,8150.0,32.235,32.2515,32.1115,32.1198,8150.0
2019-04-24 11:35:00,39.01,39.02,38.86,38.94,16519.0,32.1198,32.128,31.9962,32.0621,16519.0
2019-04-24 11:40:00,38.94,39.01,38.94,38.99,6618.0,32.0621,32.1198,32.0621,32.1033,6618.0
2019-04-24 11:45:00,38.98,38.99,38.93,38.94,7700.0,32.0951,32.1033,32.0539,32.0621,7700.0
2019-04-24 11:50:00,38.93,38.93,38.88,38.91,5829.0,32.0539,32.0539,32.0127,32.0374,5829.0
2019-04-24 11:55:00,38.93,38.93,38.89,38.89,4190.0,32.0539,32.0539,32.0209,32.0209,4190.0
2019-04-24 12:00:00,38.89,38.89,38.83,38.89,8300.0,32.0209,32.0209,31.9715,32.0209,8300.0
2019-04-24 12:05:00,38.89,38.89,38.78,38.79,14287.0,32.0209,32.0209,31.9304,31.9386,14287.0
2019-04-24 12:10:00,38.81,38.88,38.81,38.88,8501.0,31.9551,32.0127,31.9551,32.0127,8501.0
2019-04-24 12:15:00,38.89,38.91,38.87,38.87,5019.0,32.0209,32.0374,32.0045,32.0045,5019.0
2019-04-24 12:20:00,38.88,38.89,38.83,38.83,10234.0,32.0127,32.0209,31.9715,31.9715,10234.0
2019-04-24 12:25:00,38.84,38.88,38.82,38.86,5416.0,31.9798,32.0127,31.9633,31.9962,5416.0
2019-04-24 12:30:00,38.86,38.86,38.75,38.77,10087.0,31.9962,31.9962,31.9057,31.9221,10087.0
2019-04-24 12:35:00,38.77,38.79,38.76,38.79,8646.0,31.9221,31.9386,31.9139,31.9386,8646.0
2019-04-24 12:40:00,38.78,38.82,38.77,38.8,6596.0,31.9304,31.9633,31.9221,31.9468,6596.0
2019-04-24 12:45:00,38.79,38.8,38.77,38.77,9409.0,31.9386,31.9468,31.9221,31.9221,9409.0
2019-04-24 12:50:00,38.77,38.79,38.73,38.79,6602.0,31.9221,31.9386,31.8892,31.9386,6602.0
2019-04-24 12:55:00,38.79,38.79,38.72,38.72,4550.0,31.9386,31.9386,31.881,31.881,4550.0
2019-04-24 13:00:00,38.72,38.72,38.66,38.68,6390.0,31.881,31.881,31.8316,31.848,6390.0
2019-04-24 13:05:00,38.69,38.69,38.63,38.65,5859.0,31.8563,31.8563,31.8069,31.8233,5859.0
2019-04-24 13:10:00,38.64,38.65,38.63,38.64,4298.0,31.8151,31.8233,31.8069,31.8151,4298.0
2019-04-24 13:15:00,38.64,38.68,38.63,38.68,4071.0,31.8151,31.848,31.8069,31.848,4071.0
2019-04-24 13:20:00,38.69,38.71,38.66,38.71,4852.0,31.8563,31.8727,31.8316,31.8727,4852.0
2019-04-24 13:25:00,38.72,38.75,38.71,38.73,6481.0,31.881,31.9057,31.8727,31.8892,6481.0
2019-04-24 13:30:00,38.73,38.86,38.7,38.8,20099.0,31.8892,31.9962,31.8645,31.9468,20099.0
2019-04-24 13:35:00,38.8,38.9,38.79,38.9,5400.0,31.9468,32.0292,31.9386,32.0292,5400.0
2019-04-24 13:40:00,38.91,38.91,38.84,38.84,6280.0,32.0374,32.0374,31.9798,31.9798,6280.0
2019-04-24 13:45:00,38.84,38.89,38.83,38.88,5168.0,31.9798,32.0209,31.9715,32.0127,5168.0
2019-04-24 13:50:00,38.9,38.9,38.82,38.83,4000.0,32.0292,32.0292,31.9633,31.9715,4000.0
2019-04-24 13:55:00,38.83,38.85,38.82,38.84,4682.0,31.9715,31.988,31.9633,31.9798,4682.0
2019-04-24 14:00:00,38.85,38.93,38.85,38.91,8211.0,31.988,32.0539,31.988,32.0374,8211.0
2019-04-24 14:05:00,38.9,38.95,38.9,38.95,5650.0,32.0292,32.0704,32.0292,32.0704,5650.0
2019-04-24 14:10:00,38.95,38.98,38.95,38.98,3200.0,32.0704,32.0951,32.0704,32.0951,3200.0
2019-04-24 14:15:00,38.98,39.02,38.94,39.02,7702.0,32.0951,32.128,32.0621,32.128,7702.0
2019-04-24 14:20:00,39.01,39.05,39.01,39.04,26246.0,32.1198,32.1527,32.1198,32.1445,26246.0
2019-04-24 14:25:00,39.04,39.13,39.03,39.11,13530.0,32.1445,32.2186,32.1362,32.2021,13530.0
2019-04-24 14:30:00,39.11,39.14,39.05,39.1,7947.0,32.2021,32.2268,32.1527,32.1939,7947.0
2019-04-24 14:35:00,39.09,39.12,39.06,39.08,5948.0,32.1856,32.2103,32.1609,32.1774,5948.0
2019-04-24 14:40:00,39.09,39.13,39.06,39.06,7371.0,32.1856,32.2186,32.1609,32.1609,7371.0
2019-04-24 14:45:00,39.05,39.12,39.05,39.1,4812.0,32.1527,32.2103,32.1527,32.1939,4812.0
2019-04-24 14:50:00,39.1,39.11,39.07,39.07,6125.0,32.1939,32.2021,32.1692,32.1692,6125.0
2019-04-24 14:55:00,39.07,39.11,39.05,39.09,7783.0,32.1692,32.2021,32.1527,32.1856,7783.0
2019-04-24 15:00:00,39.09,39.13,39.06,39.13,9126.0,32.1856,32.2186,32.1609,32.2186,9126.0
2019-04-24 15:05:00,39.12,39.15,39.1,39.15,7418.0,32.2103,32.235,32.1939,32.235,7418.0
2019-04-24 15:10:00,39.16,39.19,39.11,39.15,9092.0,32.2433,32.268,32.2021,32.235,9092.0
2019-04-24 15:15:00,39.15,39.15,39.1,39.13,6860.0,32.235,32.235,32.1939,32.2186,6860.0
2019-04-24 15:20:00,39.13,39.16,39.06,39.08,10618.0,32.2186,32.2433,32.1609,32.1774,10618.0
2019-04-24 15:25:00,39.08,39.14,39.08,39.11,12058.0,32.1774,32.2268,32.1774,32.2021,12058.0
2019-04-24 15:30:00,39.11,39.14,39.08,39.09,16700.0,32.2021,32.2268,32.1774,32.1856,16700.0
2019-04-24 15:35:00,39.08,39.11,39.08,39.09,15951.0,32.1774,32.2021,32.1774,32.1856,15951.0
2019-04-24 15:40:00,39.09,39.11,39.06,39.11,16113.0,32.1856,32.2021,32.1609,32.2021,16113.0
2019-04-24 15:45:00,39.11,39.15,39.05,39.05,40572.0,32.2021,32.235,32.1527,32.1527,40572.0
2019-04-24 15:50:00,39.05,39.05,38.96,38.98,45253.0,32.1527,32.1527,32.0786,32.0951,45253.0
2019-04-24 15:55:00,38.99,39.03,38.97,38.97,111585.0,32.1033,32.1362,32.0868,32.0868,111585.0
2019-04-25 09:30:00,38.93,38.93,38.37,38.46,10346.0,32.0539,32.0539,31.5928,31.6669,10346.0
2019-04-25 09:35:00,38.52,38.72,38.47,38.58,9282.0,31.7163,31.881,31.6751,31.7657,9282.0
2019-04-25 09:40:00,38.57,38.65,38.14,38.22,18730.0,31.7575,31.8233,31.4034,31.4693,18730.0
2019-04-25 09:45:00,38.22,38.48,38.18,38.44,16134.0,31.4693,31.6834,31.4364,31.6504,16134.0
2019-04-25 09:50:00,38.42,38.52,38.33,38.52,11930.0,31.634,31.7163,31.5599,31.7163,11930.0
2019-04-25 09:55:00,38.53,38.57,38.42,38.45,8701.0,31.7245,31.7575,31.634,31.6587,8701.0
2019-04-25 10:00:00,38.45,38.45,38.25,38.29,15723.0,31.6587,31.6587,31.494,31.5269,15723.0
2019-04-25 10:05:00,38.27,38.29,38.16,38.25,16314.0,31.5105,31.5269,31.4199,31.494,16314.0
2019-04-25 10:10:00,38.24,38.31,38.13,38.13,8835.0,31.4858,31.5434,31.3952,31.3952,8835.0
2019-04-25 10:15:00,38.16,38.26,38.16,38.25,10092.0,31.4199,31.5022,31.4199,31.494,10092.0
2019-04-25 10:20:00,38.23,38.23,38.04,38.05,8260.0,31.4775,31.4775,31.3211,31.3293,8260.0
2019-04-25 10:25:00,38.06,38.15,38.05,38.11,14274.0,31.3376,31.4117,31.3293,31.3787,14274.0
2019-04-25 10:30:00,38.12,38.15,38.0,38.15,24690.0,31.387,31.4117,31.2881,31.4117,24690.0
2019-04-25 10:35:00,38.15,38.31,38.13,38.28,33162.0,31.4117,31.5434,31.3952,31.5187,33162.0
2019-04-25 10:40:00,38.29,38.34,38.21,38.33,18505.0,31.5269,31.5681,31.4611,31.5599,18505.0
2019-04-25 10:45:00,38.32,38.41,38.24,38.41,17030.0,31.5516,31.6257,31.4858,31.6257,17030.0
2019-04-25 10:50:00,38.4,38.41,38.32,38.33,7000.0,31.6175,31.6257,31.5516,31.5599,7000.0
2019-04-25 10:55:00,38.32,38.42,38.28,38.42,16837.0,31.5516,31.634,31.5187,31.634,16837.0
2019-04-25 11:00:00,38.41,38.52,38.39,38.44,25897.0,31.6257,31.7163,31.6093,31.6504,25897.0
2019-04-25 11:05:00,38.43,38.43,38.35,38.41,8481.0,31.6422,31.6422,31.5763,31.6257,8481.0
2019-04-25 11:10:00,38.4,38.54,38.4,38.48,4400.0,31.6175,31.7328,31.6175,31.6834,4400.0
2019-04-25 11:15:00,38.48,38.52,38.41,38.52,12215.0,31.6834,31.7163,31.6257,31.7163,12215.0
2019-04-25 11:20:00,38.51,38.59,38.51,38.57,10703.0,31.7081,31.7739,31.7081,31.7575,10703.0
2019-04-25 11:25:00,38.57,38.6,38.55,38.56,5581.0,31.7575,31.7822,31.741,31.7492,5581.0
2019-04-25 11:30:00,38.56,38.67,38.56,38.64,9000.0,31.7492,31.8398,31.7492,31.8151,9000.0
2019-04-25 11:35:00,38.64,38.7,38.63,38.7,7778.0,31.8151,31.8645,31.8069,31.8645,7778.0
2019-04-25 11:40:00,38.7,38.77,38.66,38.72,11068.0,31.8645,31.9221,31.8316,31.881,11068.0
2019-04-25 11:45:00,38.71,38.75,38.71,38.73,8717.0,31.8727,31.9057,31.8727,31.8892,8717.0
2019-04-25 11:50:00,38.72,38.72,38.65,38.66,8140.0,31.881,31.881,31.8233,31.8316,8140.0
2019-04-25 11:55:00,38.65,38.71,38.61,38.65,18552.0,31.8233,31.8727,31.7904,31.8233,18552.0
2019-04-25 12:00:00,38.66,38.75,38.65,38.72,12319.0,31.8316,31.9057,31.8233,31.881,12319.0
2019-04-25 12:05:00,38.73,38.73,38.66,38.68,7470.0,31.8892,31.8892,31.8316,31.848,7470.0
2019-04-25 12:10:00,38.68,38.68,38.58,38.6,8609.0,31.848,31.848,31.7657,31.7822,8609.0
2019-04-25 12:15:00,38.59,38.65,38.59,38.62,7565.0,31.7739,31.8233,31.7739,31.7986,7565.0
2019-04-25 12:20:00,38.62,38.65,38.51,38.59,15768.0,31.7986,31.8233,31.7081,31.7739,15768.0
2019-04-25 12:25:00,38.59,38.7,38.59,38.65,15447.0,31.7739,31.8645,31.7739,31.8233,15447.0
2019-04-25 12:30:00,38.63,38.67,38.61,38.62,5040.0,31.8069,31.8398,31.7904,31.7986,5040.0
2019-04-25 12:35:00,38.62,38.67,38.62,38.67,6313.0,31.7986,31.8398,31.7986,31.8398,6313.0
2019-04-25 12:40:00,38.67,38.67,38.59,38.59,4528.0,31.8398,31.8398,31.7739,31.7739,4528.0
2019-04-25 12:45:00,38.59,38.68,38.59,38.65,6345.0,31.7739,31.848,31.7739,31.8233,6345.0
2019-04-25 12:50:00,38.65,38.72,38.65,38.7,4500.0,31.8233,31.881,31.8233,31.8645,4500.0
2019-04-25 12:55:00,38.69,38.75,38.67,38.75,4367.0,31.8563,31.9057,31.8398,31.9057,4367.0
2019-04-25 13:00:00,38.74,38.75,38.69,38.69,5330.0,31.8974,31.9057,31.8563,31.8563,5330.0
2019-04-25 13:05:00,38.69,38.7,38.65,38.65,6791.0,31.8563,31.8645,31.8233,31.8233,6791.0
2019-04-25 13:10:00,38.65,38.65,38.49,38.5,12345.0,31.8233,31.8233,31.6916,31.6998,12345.0
2019-04-25 13:15:00,38.5,38.6,38.46,38.59,9874.0,31.6998,31.7822,31.6669,31.7739,9874.0
2019-04-25 13:20:00,38.6,38.67,38.6,38.65,9442.0,31.7822,31.8398,31.7822,31.8233,9442.0
2019-04-25 13:25:00,38.65,38.65,38.58,38.6,6100.0,31.8233,31.8233,31.7657,31.7822,6100.0
2019-04-25 13:30:00,38.6,38.63,38.59,38.59,4130.0,31.7822,31.8069,31.7739,31.7739,4130.0
2019-04-25 13:35:00,38.58,38.62,38.57,38.57,3107.0,31.7657,31.7986,31.7575,31.7575,3107.0
2019-04-25 13:40:00,38.58,38.61,38.57,38.57,4600.0,31.7657,31.7904,31.7575,31.7575,4600.0
2019-04-25 13:45:00,38.57,38.57,38.55,38.55,5252.0,31.7575,31.7575,31.741,31.741,5252.0
2019-04-25 13:50:00,38.56,38.56,38.49,38.52,7695.0,31.7492,31.7492,31.6916,31.7163,7695.0
2019-04-25 13:55:00,38.53,38.54,38.51,38.52,4565.0,31.7245,31.7328,31.7081,31.7163,4565.0
2019-04-25 14:00:00,38.51,38.55,38.49,38.53,7716.0,31.7081,31.741,31.6916,31.7245,7716.0
2019-04-25 14:05:00,38.52,38.55,38.51,38.54,5918.0,31.7163,31.741,31.7081,31.7328,5918.0
2019-04-25 14:10:00,38.53,38.55,38.51,38.54,3252.0,31.7245,31.741,31.7081,31.7328,3252.0
2019-04-25 14:15:00,38.55,38.58,38.51,38.57,8512.0,31.741,31.7657,31.7081,31.7575,8512.0
2019-04-25 14:20:00,38.58,38.58,38.51,38.52,6087.0,31.7657,31.7657,31.7081,31.7163,6087.0
2019-04-25 14:25:00,38.51,38.54,38.5,38.54,4846.0,31.7081,31.7328,31.6998,31.7328,4846.0
2019-04-25 14:30:00,38.53,38.54,38.49,38.49,4623.0,31.7245,31.7328,31.6916,31.6916,4623.0
2019-04-25 14:35:00,38.49,38.49,38.45,38.46,7224.0,31.6916,31.6916,31.6587,31.6669,7224.0
2019-04-25 14:40:00,38.46,38.47,38.44,38.46,6840.0,31.6669,31.6751,31.6504,31.6669,6840.0
2019-04-25 14:45:00,38.46,38.51,38.38,38.4,16347.0,31.6669,31.7081,31.601,31.6175,16347.0
2019-04-25 14:50:00,38.4,38.4,38.32,38.32,15610.0,31.6175,31.6175,31.5516,31.5516,15610.0
2019-04-25 14:55:00,38.31,38.32,38.24,38.24,19642.0,31.5434,31.5516,31.4858,31.4858,19642.0
2019-04-25 15:00:00,38.24,38.27,38.15,38.15,15450.0,31.4858,31.5105,31.4117,31.4117,15450.0
2019-04-25 15:05:00,38.15,38.2,38.09,38.18,38808.0,31.4117,31.4528,31.3623,31.4364,38808.0
2019-04-25 15:10:00,38.19,38.19,38.11,38.11,11987.0,31.4446,31.4446,31.3787,31.3787,11987.0
2019-04-25 15:15:00,38.13,38.21,38.12,38.21,9893.0,31.3952,31.4611,31.387,31.4611,9893.0
2019-04-25 15:20:00,38.21,38.27,38.21,38.26,4335.0,31.4611,31.5105,31.4611,31.5022,4335.0
2019-04-25 15:25:00,38.25,38.25,38.16,38.25,16175.0,31.494,31.494,31.4199,31.494,16175.0
2019-04-25 15:30:00,38.25,38.27,38.24,38.25,13813.0,31.494,31.5105,31.4858,31.494,13813.0
2019-04-25 15:35:00,38.25,38.3,38.23,38.29,17700.0,31.494,31.5352,31.4775,31.5269,17700.0
2019-04-25 15:40:00,38.28,38.33,38.25,38.32,32735.0,31.5187,31.5599,31.494,31.5516,32735.0
2019-04-25 15:45:00,38.32,38.36,38.29,38.34,60342.0,31.5516,31.5846,31.5269,31.5681,60342.0
2019-04-25 15:50:00,38.33,38.34,38.27,38.3,68385.0,31.5599,31.5681,31.5105,31.5352,68385.0
2019-04-25 15:55:00,38.3,38.32,38.22,38.23,116548.0,31.5352,31.5516,31.4693,31.4775,116548.0
2019-04-26 09:30:00,38.13,38.42,37.77,37.98,58248.0,31.3952,31.634,31.0988,31.2717,58248.0
2019-04-26 09:35:00,37.98,38.04,37.79,37.9,48773.0,31.2717,31.3211,31.1152,31.2058,48773.0
2019-04-26 09:40:00,37.9,38.11,37.86,37.86,23415.0,31.2058,31.3787,31.1729,31.1729,23415.0
2019-04-26 09:45:00,37.86,37.96,37.69,37.69,22205.0,31.1729,31.2552,31.0329,31.0329,22205.0
2019-04-26 09:50:00,37.74,37.99,37.74,37.88,17126.0,31.0741,31.2799,31.0741,31.1893,17126.0
2019-04-26 09:55:00,37.86,37.99,37.8,37.94,15545.0,31.1729,31.2799,31.1235,31.2387,15545.0
2019-04-26 10:00:00,37.96,38.11,37.95,38.09,12073.0,31.2552,31.3787,31.247,31.3623,12073.0
2019-04-26 10:05:00,38.09,38.09,37.91,37.91,21751.0,31.3623,31.3623,31.214,31.214,21751.0
2019-04-26 10:10:00,37.9,37.93,37.86,37.93,12929.0,31.2058,31.2305,31.1729,31.2305,12929.0
2019-04-26 10:15:00,37.94,38.12,37.94,38.05,14207.0,31.2387,31.387,31.2387,31.3293,14207.0
2019-04-26 10:20:00,38.04,38.2,38.04,38.14,14894.0,31.3211,31.4528,31.3211,31.4034,14894.0
2019-04-26 10:25:00,38.14,38.2,38.09,38.2,13364.0,31.4034,31.4528,31.3623,31.4528,13364.0
2019-04-26 10:30:00,38.21,38.28,38.17,38.26,21420.0,31.4611,31.5187,31.4281,31.5022,21420.0
2019-04-26 10:35:00,38.27,38.27,38.22,38.22,15580.0,31.5105,31.5105,31.4693,31.4693,15580.0
2019-04-26 10:40:00,38.21,38.23,38.16,38.23,17588.0,31.4611,31.4775,31.4199,31.4775,17588.0
2019-04-26 10:45:00,38.23,38.27,38.21,38.25,30916.0,31.4775,31.5105,31.4611,31.494,30916.0
2019-04-26 10:50:00,38.26,38.33,38.22,38.29,23179.0,31.5022,31.5599,31.4693,31.5269,23179.0
2019-04-26 10:55:00,38.3,38.36,38.27,38.33,10130.0,31.5352,31.5846,31.5105,31.5599,10130.0
2019-04-26 11:00:00,38.32,38.35,38.31,38.34,17879.0,31.5516,31.5763,31.5434,31.5681,17879.0
2019-04-26 11:05:00,38.34,38.47,38.3,38.33,70794.0,31.5681,31.6751,31.5352,31.5599,70794.0
2019-04-26 11:10:00,38.33,38.5,38.3,38.45,15972.0,31.5599,31.6998,31.5352,31.6587,15972.0
2019-04-26 11:15:00,38.45,38.55,38.29,38.29,37964.0,31.6587,31.741,31.5269,31.5269,37964.0
2019-04-26 11:20:00,38.29,38.3,38.21,38.23,16173.0,31.5269,31.5352,31.4611,31.4775,16173.0
2019-04-26 11:25:00,38.24,38.24,38.16,38.2,12545.0,31.4858,31.4858,31.4199,31.4528,12545.0
2019-04-26 11:30:00,38.18,38.19,38.15,38.17,10111.0,31.4364,31.4446,31.4117,31.4281,10111.0
2019-04-26 11:35:00,38.17,38.26,38.16,38.2,10336.0,31.4281,31.5022,31.4199,31.4528,10336.0
2019-04-26 11:40:00,38.18,38.22,38.14,38.22,8612.0,31.4364,31.4693,31.4034,31.4693,8612.0
2019-04-26 11:45:00,38.22,38.28,38.21,38.22,8613.0,31.4693,31.5187,31.4611,31.4693,8613.0
2019-04-26 11:50:00,38.23,38.24,38.17,38.18,12166.0,31.4775,31.4858,31.4281,31.4364,12166.0
2019-04-26 11:55:00,38.18,38.22,38.18,38.22,5857.0,31.4364,31.4693,31.4364,31.4693,5857.0
2019-04-26 12:00:00,38.22,38.38,38.22,38.37,27646.0,31.4693,31.601,31.4693,31.5928,27646.0
2019-04-26 12:05:00,38.38,38.4,38.32,38.33,7139.0,31.601,31.6175,31.5516,31.5599,7139.0
2019-04-26 12:10:00,38.32,38.43,38.31,38.41,11542.0,31.5516,31.6422,31.5434,31.6257,11542.0
2019-04-26 12:15:00,38.41,38.42,38.34,38.4,13288.0,31.6257,31.634,31.5681,31.6175,13288.0
2019-04-26 12:20:00,38.38,38.38,38.24,38.25,7366.0,31.601,31.601,31.4858,31.494,7366.0
2019-04-26 12:25:00,38.26,38.33,38.25,38.27,8988.0,31.5022,31.5599,31.494,31.5105,8988.0
2019-04-26 12:30:00,38.28,38.31,38.26,38.31,11037.0,31.5187,31.5434,31.5022,31.5434,11037.0
2019-04-26 12:35:00,38.31,38.34,38.26,38.26,9800.0,31.5434,31.5681,31.5022,31.5022,9800.0
2019-04-26 12:40:00,38.26,38.36,38.24,38.35,21537.0,31.5022,31.5846,31.4858,31.5763,21537.0
2019-04-26 12:45:00,38.34,38.34,38.29,38.34,10032.0,31.5681,31.5681,31.5269,31.5681,10032.0
2019-04-26 12:50:00,38.34,38.34,38.27,38.27,9437.0,31.5681,31.5681,31.5105,31.5105,9437.0
2019-04-26 12:55:00,38.26,38.32,38.26,38.32,15959.0,31.5022,31.5516,31.5022,31.5516,15959.0
2019-04-26 13:00:00,38.32,38.34,38.31,38.32,7953.0,31.5516,31.5681,31.5434,31.5516,7953.0
2019-04-26 13:05:00,38.32,38.32,38.24,38.25,36194.0,31.5516,31.5516,31.4858,31.494,36194.0
2019-04-26 13:10:00,38.25,38.31,38.25,38.3,11608.0,31.494,31.5434,31.494,31.5352,11608.0
2019-04-26 13:15:00,38.3,38.31,38.24,38.24,5743.0,31.5352,31.5434,31.4858,31.4858,5743.0
2019-04-26 13:20:00,38.24,38.26,38.22,38.26,9914.0,31.4858,31.5022,31.4693,31.5022,9914.0
2019-04-26 13:25:00,38.26,38.26,38.18,38.22,14481.0,31.5022,31.5022,31.4364,31.4693,14481.0
2019-04-26 13:30:00,38.22,38.31,38.22,38.28,10551.0,31.4693,31.5434,31.4693,31.5187,10551.0
2019-04-26 13:35:00,38.29,38.29,38.23,38.28,8096.0,31.5269,31.5269,31.4775,31.5187,8096.0
2019-04-26 13:40:00,38.27,38.28,38.25,38.26,3778.0,31.5105,31.5187,31.494,31.5022,3778.0
2019-04-26 13:45:00,38.25,38.29,38.23,38.29,10183.0,31.494,31.5269,31.4775,31.5269,10183.0
2019-04-26 13:50:00,38.29,38.32,38.26,38.28,10570.0,31.5269,31.5516,31.5022,31.5187,10570.0
2019-04-26 13:55:00,38.28,38.3,38.24,38.26,14175.0,31.5187,31.5352,31.4858,31.5022,14175.0
2019-04-26 14:00:00,38.26,38.26,38.16,38.21,19821.0,31.5022,31.5022,31.4199,31.4611,19821.0
2019-04-26 14:05:00,38.22,38.22,38.16,38.19,13894.0,31.4693,31.4693,31.4199,31.4446,13894.0
2019-04-26 14:10:00,38.19,38.19,38.15,38.19,12488.0,31.4446,31.4446,31.4117,31.4446,12488.0
2019-04-26 14:15:00,38.2,38.23,38.19,38.23,6046.0,31.4528,31.4775,31.4446,31.4775,6046.0
2019-04-26 14:20:00,38.23,38.26,38.23,38.26,13522.0,31.4775,31.5022,31.4775,31.5022,13522.0
2019-04-26 14:25:00,38.27,38.29,38.22,38.23,11067.0,31.5105,31.5269,31.4693,31.4775,11067.0
2019-04-26 14:30:00,38.22,38.23,38.21,38.22,9525.0,31.4693,31.4775,31.4611,31.4693,9525.0
2019-04-26 14:35:00,38.22,38.23,38.2,38.21,13892.0,31.4693,31.4775,31.4528,31.4611,13892.0
2019-04-26 14:40:00,38.21,38.21,38.18,38.19,15211.0,31.4611,31.4611,31.4364,31.4446,15211.0
2019-04-26 14:45:00,38.19,38.24,38.16,38.23,21178.0,31.4446,31.4858,31.4199,31.4775,21178.0
2019-04-26 14:50:00,38.22,38.24,38.18,38.18,10465.0,31.4693,31.4858,31.4364,31.4364,10465.0
2019-04-26 14:55:00,38.18,38.26,38.16,38.22,39268.0,31.4364,31.5022,31.4199,31.4693,39268.0
2019-04-26 15:00:00,38.23,38.3,38.22,38.3,20249.0,31.4775,31.5352,31.4693,31.5352,20249.0
2019-04-26 15:05:00,38.3,38.33,38.26,38.27,24797.0,31.5352,31.5599,31.5022,31.5105,24797.0
2019-04-26 15:10:00,38.28,38.3,38.26,38.3,17759.0,31.5187,31.5352,31.5022,31.5352,17759.0
2019-04-26 15:15:00,38.31,38.32,38.26,38.27,19628.0,31.5434,31.5516,31.5022,31.5105,19628.0
2019-04-26 15:20:00,38.27,38.33,38.24,38.33,32579.0,31.5105,31.5599,31.4858,31.5599,32579.0
2019-04-26 15:25:00,38.34,38.37,38.31,38.35,22213.0,31.5681,31.5928,31.5434,31.5763,22213.0
2019-04-26 15:30:00,38.34,38.41,38.34,38.41,31630.0,31.5681,31.6257,31.5681,31.6257,31630.0
2019-04-26 15:35:00,38.41,38.43,38.34,38.36,38016.0,31.6257,31.6422,31.5681,31.5846,38016.0
2019-04-26 15:40:00,38.36,38.39,38.33,38.35,49599.0,31.5846,31.6093,31.5599,31.5763,49599.0
2019-04-26 15:45:00,38.35,38.39,38.28,38.3,79647.0,31.5763,31.6093,31.5187,31.5352,79647.0
2019-04-26 15:50:00,38.3,38.32,38.22,38.23,77058.0,31.5352,31.5516,31.4693,31.4775,77058.0
2019-04-26 15:55:00,38.24,38.36,38.23,38.32,153181.0,31.4858,31.5846,31.4775,31.5516,153181.0
2019-04-29 09:30:00,38.18,38.56,38.0,38.0,10288.0,31.4364,31.7492,31.2881,31.2881,10288.0
2019-04-29 09:35:00,38.1,38.11,37.92,37.93,11595.0,31.3705,31.3787,31.2223,31.2305,11595.0
2019-04-29 09:40:00,37.92,38.1,37.92,38.04,20977.0,31.2223,31.3705,31.2223,31.3211,20977.0
2019-04-29 09:45:00,38.02,38.13,38.02,38.02,70297.0,31.3046,31.3952,31.3046,31.3046,70297.0
2019-04-29 09:50:00,38.02,38.15,37.91,38.11,37074.0,31.3046,31.4117,31.214,31.3787,37074.0
2019-04-29 09:55:00,38.1,38.12,38.0,38.1,40248.0,31.3705,31.387,31.2881,31.3705,40248.0
2019-04-29 10:00:00,38.15,38.16,38.02,38.02,12451.0,31.4117,31.4199,31.3046,31.3046,12451.0
2019-04-29 10:05:00,38.0,38.03,37.81,37.86,41813.0,31.2881,31.3128,31.1317,31.1729,41813.0
2019-04-29 10:10:00,37.85,38.05,37.84,38.04,19406.0,31.1646,31.3293,31.1564,31.3211,19406.0
2019-04-29 10:15:00,38.05,38.12,37.99,38.11,9710.0,31.3293,31.387,31.2799,31.3787,9710.0
2019-04-29 10:20:00,38.13,38.13,38.05,38.05,8416.0,31.3952,31.3952,31.3293,31.3293,8416.0
2019-04-29 10:25:00,38.03,38.11,38.01,38.09,9551.0,31.3128,31.3787,31.2964,31.3623,9551.0
2019-04-29 10:30:00,38.1,38.1,38.01,38.04,7332.0,31.3705,31.3705,31.2964,31.3211,7332.0
2019-04-29 10:35:00,38.06,38.14,38.05,38.12,10026.0,31.3376,31.4034,31.3293,31.387,10026.0
2019-04-29 10:40:00,38.12,38.12,38.05,38.08,4230.0,31.387,31.387,31.3293,31.354,4230.0
2019-04-29 10:45:00,38.08,38.18,38.0,38.17,47764.0,31.354,31.4364,31.2881,31.4281,47764.0
2019-04-29 10:50:00,38.16,38.17,37.95,37.98,103435.0,31.4199,31.4281,31.247,31.2717,103435.0
2019-04-29 10:55:00,37.98,38.08,37.98,38.01,24051.0,31.2717,31.354,31.2717,31.2964,24051.0
2019-04-29 11:00:00,37.99,38.01,37.91,37.91,12961.0,31.2799,31.2964,31.214,31.214,12961.0
2019-04-29 11:05:00,37.91,37.91,37.85,37.9,19327.0,31.214,31.214,31.1646,31.2058,19327.0
2019-04-29 11:10:00,37.91,37.99,37.91,37.97,8007.0,31.214,31.2799,31.214,31.2634,8007.0
2019-04-29 11:15:00,37.97,38.05,37.97,38.01,16664.0,31.2634,31.3293,31.2634,31.2964,16664.0
2019-04-29 11:20:00,38.01,38.02,37.93,37.93,11033.0,31.2964,31.3046,31.2305,31.2305,11033.0
2019-04-29 11:25:00,37.93,37.95,37.9,37.94,8912.0,31.2305,31.247,31.2058,31.2387,8912.0
2019-04-29 11:30:00,37.95,38.05,37.9,38.03,16940.0,31.247,31.3293,31.2058,31.3128,16940.0
2019-04-29 11:35:00,38.02,38.09,37.98,38.07,9548.0,31.3046,31.3623,31.2717,31.3458,9548.0
2019-04-29 11:40:00,38.06,38.12,38.03,38.12,6600.0,31.3376,31.387,31.3128,31.387,6600.0
2019-04-29 11:45:00,38.12,38.15,38.1,38.15,5650.0,31.387,31.4117,31.3705,31.4117,5650.0
2019-04-29 11:50:00,38.15,38.16,38.06,38.09,7099.0,31.4117,31.4199,31.3376,31.3623,7099.0
2019-04-29 11:55:00,38.07,38.11,38.07,38.11,6300.0,31.3458,31.3787,31.3458,31.3787,6300.0
2019-04-29 12:00:00,38.1,38.14,38.06,38.14,7771.0,31.3705,31.4034,31.3376,31.4034,7771.0
2019-04-29 12:05:00,38.14,38.18,38.11,38.17,6400.0,31.4034,31.4364,31.3787,31.4281,6400.0
2019-04-29 12:10:00,38.17,38.19,38.15,38.17,5212.0,31.4281,31.4446,31.4117,31.4281,5212.0
2019-04-29 12:15:00,38.16,38.17,38.15,38.15,3476.0,31.4199,31.4281,31.4117,31.4117,3476.0
2019-04-29 12:20:00,38.15,38.22,38.15,38.22,5335.0,31.4117,31.4693,31.4117,31.4693,5335.0
2019-04-29 12:25:00,38.22,38.27,38.2,38.27,9247.0,31.4693,31.5105,31.4528,31.5105,9247.0
2019-04-29 12:30:00,38.26,38.28,38.23,38.26,7634.0,31.5022,31.5187,31.4775,31.5022,7634.0
2019-04-29 12:35:00,38.25,38.3,38.24,38.27,6377.0,31.494,31.5352,31.4858,31.5105,6377.0
2019-04-29 12:40:00,38.27,38.27,38.23,38.23,9138.0,31.5105,31.5105,31.4775,31.4775,9138.0
2019-04-29 12:45:00,38.23,38.29,38.22,38.29,6529.0,31.4775,31.5269,31.4693,31.5269,6529.0
2019-04-29 12:50:00,38.28,38.31,38.25,38.25,6558.0,31.5187,31.5434,31.494,31.494,6558.0
2019-04-29 12:55:00,38.27,38.28,38.23,38.24,6139.0,31.5105,31.5187,31.4775,31.4858,6139.0
2019-04-29 13:00:00,38.24,38.25,38.2,38.2,5202.0,31.4858,31.494,31.4528,31.4528,5202.0
2019-04-29 13:05:00,38.2,38.21,38.14,38.15,8100.0,31.4528,31.4611,31.4034,31.4117,8100.0
2019-04-29 13:10:00,38.14,38.14,38.05,38.05,11833.0,31.4034,31.4034,31.3293,31.3293,11833.0
2019-04-29 13:15:00,38.05,38.06,38.02,38.06,14756.0,31.3293,31.3376,31.3046,31.3376,14756.0
2019-04-29 13:20:00,38.06,38.11,38.06,38.09,5501.0,31.3376,31.3787,31.3376,31.3623,5501.0
2019-04-29 13:25:00,38.09,38.12,38.09,38.12,3100.0,31.3623,31.387,31.3623,31.387,3100.0
2019-04-29 13:30:00,38.11,38.12,38.07,38.09,5806.0,31.3787,31.387,31.3458,31.3623,5806.0
2019-04-29 13:35:00,38.09,38.09,38.04,38.04,5605.0,31.3623,31.3623,31.3211,31.3211,5605.0
2019-04-29 13:40:00,38.04,38.04,38.0,38.02,10857.0,31.3211,31.3211,31.2881,31.3046,10857.0
2019-04-29 13:45:00,38.01,38.03,37.99,38.02,13556.0,31.2964,31.3128,31.2799,31.3046,13556.0
2019-04-29 13:50:00,38.02,38.09,38.02,38.06,6808.0,31.3046,31.3623,31.3046,31.3376,6808.0
2019-04-29 13:55:00,38.05,38.05,38.0,38.01,7079.0,31.3293,31.3293,31.2881,31.2964,7079.0
2019-04-29 14:00:00,38.02,38.05,38.01,38.03,9287.0,31.3046,31.3293,31.2964,31.3128,9287.0
2019-04-29 14:05:00,38.02,38.05,38.01,38.03,6915.0,31.3046,31.3293,31.2964,31.3128,6915.0
2019-04-29 14:10:00,38.04,38.05,38.0,38.0,20095.0,31.3211,31.3293,31.2881,31.2881,20095.0
2019-04-29 14:15:00,38.0,38.01,37.87,37.91,83548.0,31.2881,31.2964,31.1811,31.214,83548.0
2019-04-29 14:20:00,37.92,37.93,37.81,37.92,39608.0,31.2223,31.2305,31.1317,31.2223,39608.0
2019-04-29 14:25:00,37.94,37.99,37.92,37.92,10955.0,31.2387,31.2799,31.2223,31.2223,10955.0
2019-04-29 14:30:00,37.91,37.91,37.76,37.78,23868.0,31.214,31.214,31.0905,31.107,23868.0
2019-04-29 14:35:00,37.77,37.84,37.76,37.81,8321.0,31.0988,31.1564,31.0905,31.1317,8321.0
2019-04-29 14:40:00,37.8,37.81,37.77,37.77,9103.0,31.1235,31.1317,31.0988,31.0988,9103.0
2019-04-29 14:45:00,37.77,37.81,37.77,37.8,15105.0,31.0988,31.1317,31.0988,31.1235,15105.0
2019-04-29 14:50:00,37.8,37.88,37.8,37.86,9127.0,31.1235,31.1893,31.1235,31.1729,9127.0
2019-04-29 14:55:00,37.86,37.89,37.84,37.85,11710.0,31.1729,31.1976,31.1564,31.1646,11710.0
2019-04-29 15:00:00,37.85,37.89,37.84,37.89,13893.0,31.1646,31.1976,31.1564,31.1976,13893.0
2019-04-29 15:05:00,37.89,37.89,37.86,37.87,11618.0,31.1976,31.1976,31.1729,31.1811,11618.0
2019-04-29 15:10:00,37.88,37.93,37.86,37.93,11472.0,31.1893,31.2305,31.1729,31.2305,11472.0
2019-04-29 15:15:00,37.93,37.93,37.88,37.9,26860.0,31.2305,31.2305,31.1893,31.2058,26860.0
2019-04-29 15:20:00,37.89,37.91,37.86,37.86,35822.0,31.1976,31.214,31.1729,31.1729,35822.0
2019-04-29 15:25:00,37.86,37.91,37.85,37.9,18200.0,31.1729,31.214,31.1646,31.2058,18200.0
2019-04-29 15:30:00,37.89,37.89,37.81,37.81,48421.0,31.1976,31.1976,31.1317,31.1317,48421.0
2019-04-29 15:35:00,37.82,37.82,37.77,37.8,60845.0,31.1399,31.1399,31.0988,31.1235,60845.0
2019-04-29 15:40:00,37.8,37.81,37.76,37.79,54041.0,31.1235,31.1317,31.0905,31.1152,54041.0
2019-04-29 15:45:00,37.78,37.81,37.75,37.77,52750.0,31.107,31.1317,31.0823,31.0988,52750.0
2019-04-29 15:50:00,37.77,37.77,37.72,37.73,64356.0,31.0988,31.0988,31.0576,31.0658,64356.0
2019-04-29 15:55:00,37.74,37.78,37.71,37.71,149101.0,31.0741,31.107,31.0494,31.0494,149101.0
2019-04-30 09:30:00,37.71,37.75,37.63,37.64,11932.0,31.0494,31.0823,30.9835,30.9917,11932.0
2019-04-30 09:35:00,37.64,37.74,37.53,37.73,12965.0,30.9917,31.0741,30.9012,31.0658,12965.0
2019-04-30 09:40:00,37.73,37.74,37.55,37.55,4004.0,31.0658,31.0741,30.9176,30.9176,4004.0
2019-04-30 09:45:00,37.54,37.58,37.38,37.53,74062.0,30.9094,30.9423,30.7777,30.9012,74062.0
2019-04-30 09:50:00,37.53,37.57,37.49,37.53,61088.0,30.9012,30.9341,30.8682,30.9012,61088.0
2019-04-30 09:55:00,37.53,37.64,37.46,37.58,75047.0,30.9012,30.9917,30.8435,30.9423,75047.0
2019-04-30 10:00:00,37.58,37.58,37.35,37.45,108480.0,30.9423,30.9423,30.753,30.8353,108480.0
2019-04-30 10:05:00,37.45,37.46,37.29,37.34,91360.0,30.8353,30.8435,30.7036,30.7447,91360.0
2019-04-30 10:10:00,37.33,37.42,37.29,37.41,23679.0,30.7365,30.8106,30.7036,30.8024,23679.0
2019-04-30 10:15:00,37.41,37.49,37.38,37.44,19615.0,30.8024,30.8682,30.7777,30.8271,19615.0
2019-04-30 10:20:00,37.44,37.46,37.38,37.39,12645.0,30.8271,30.8435,30.7777,30.7859,12645.0
2019-04-30 10:25:00,37.39,37.43,37.36,37.38,17435.0,30.7859,30.8188,30.7612,30.7777,17435.0
2019-04-30 10:30:00,37.38,37.45,37.37,37.42,33938.0,30.7777,30.8353,30.7694,30.8106,33938.0
2019-04-30 10:35:00,37.41,37.56,37.37,37.55,21415.0,30.8024,30.9259,30.7694,30.9176,21415.0
2019-04-30 10:40:00,37.56,37.69,37.56,37.68,17303.0,30.9259,31.0329,30.9259,31.0247,17303.0
2019-04-30 10:45:00,37.68,37.7,37.56,37.6,18217.0,31.0247,31.0411,30.9259,30.9588,18217.0
2019-04-30 10:50:00,37.62,37.63,37.54,37.57,10270.0,30.9753,30.9835,30.9094,30.9341,10270.0
2019-04-30 10:55:00,37.58,37.58,37.49,37.5,11795.0,30.9423,30.9423,30.8682,30.8765,11795.0
2019-04-30 11:00:00,37.49,37.49,37.35,37.4,13850.0,30.8682,30.8682,30.753,30.7941,13850.0
2019-04-30 11:05:00,37.39,37.41,37.27,37.31,15819.0,30.7859,30.8024,30.6871,30.72,15819.0
2019-04-30 11:10:00,37.3,37.38,37.25,37.3,14520.0,30.7118,30.7777,30.6706,30.7118,14520.0
2019-04-30 11:15:00,37.3,37.35,37.27,37.28,13146.0,30.7118,30.753,30.6871,30.6953,13146.0
2019-04-30 11:20:00,37.28,37.34,37.23,37.33,19223.0,30.6953,30.7447,30.6542,30.7365,19223.0
2019-04-30 11:25:00,37.33,37.35,37.26,37.26,13047.0,30.7365,30.753,30.6789,30.6789,13047.0
2019-04-30 11:30:00,37.27,37.34,37.27,37.27,13049.0,30.6871,30.7447,30.6871,30.6871,13049.0
2019-04-30 11:35:00,37.27,37.32,37.23,37.29,14506.0,30.6871,30.7283,30.6542,30.7036,14506.0
2019-04-30 11:40:00,37.29,37.36,37.27,37.27,26435.0,30.7036,30.7612,30.6871,30.6871,26435.0
2019-04-30 11:45:00,37.29,37.3,37.23,37.29,48661.0,30.7036,30.7118,30.6542,30.7036,48661.0
2019-04-30 11:50:00,37.3,37.31,37.25,37.26,17147.0,30.7118,30.72,30.6706,30.6789,17147.0
2019-04-30 11:55:00,37.26,37.31,37.26,37.3,13471.0,30.6789,30.72,30.6789,30.7118,13471.0
2019-04-30 12:00:00,37.3,37.31,37.27,37.28,29226.0,30.7118,30.72,30.6871,30.6953,29226.0
2019-04-30 12:05:00,37.28,37.3,37.24,37.29,11881.0,30.6953,30.7118,30.6624,30.7036,11881.0
2019-04-30 12:10:00,37.3,37.4,37.29,37.39,25733.0,30.7118,30.7941,30.7036,30.7859,25733.0
2019-04-30 12:15:00,37.39,37.4,37.36,37.37,12080.0,30.7859,30.7941,30.7612,30.7694,12080.0
2019-04-30 12:20:00,37.38,37.38,37.33,37.34,14183.0,30.7777,30.7777,30.7365,30.7447,14183.0
2019-04-30 12:25:00,37.34,37.35,37.32,37.33,7144.0,30.7447,30.753,30.7283,30.7365,7144.0
2019-04-30 12:30:00,37.33,37.35,37.29,37.33,26434.0,30.7365,30.753,30.7036,30.7365,26434.0
2019-04-30 12:35:00,37.33,37.34,37.26,37.29,35027.0,30.7365,30.7447,30.6789,30.7036,35027.0
2019-04-30 12:40:00,37.3,37.35,37.29,37.32,5500.0,30.7118,30.753,30.7036,30.7283,5500.0
2019-04-30 12:45:00,37.32,37.32,37.24,37.26,14600.0,30.7283,30.7283,30.6624,30.6789,14600.0
2019-04-30 12:50:00,37.25,37.26,37.16,37.16,22940.0,30.6706,30.6789,30.5965,30.5965,22940.0
2019-04-30 12:55:00,37.17,37.19,37.16,37.19,8187.0,30.6047,30.6212,30.5965,30.6212,8187.0
2019-04-30 13:00:00,37.19,37.27,37.15,37.19,115001.0,30.6212,30.6871,30.5883,30.6212,115001.0
2019-04-30 13:05:00,37.17,37.26,37.16,37.21,39549.0,30.6047,30.6789,30.5965,30.6377,39549.0
2019-04-30 13:10:00,37.21,37.22,37.14,37.15,11204.0,30.6377,30.6459,30.58,30.5883,11204.0
2019-04-30 13:15:00,37.15,37.23,37.14,37.22,9290.0,30.5883,30.6542,30.58,30.6459,9290.0
2019-04-30 13:20:00,37.22,37.23,37.16,37.18,9518.0,30.6459,30.6542,30.5965,30.613,9518.0
2019-04-30 13:25:00,37.18,37.18,37.13,37.15,9132.0,30.613,30.613,30.5718,30.5883,9132.0
2019-04-30 13:30:00,37.15,37.18,37.11,37.17,10107.0,30.5883,30.613,30.5553,30.6047,10107.0
2019-04-30 13:35:00,37.17,37.2,37.17,37.18,8694.0,30.6047,30.6295,30.6047,30.613,8694.0
2019-04-30 13:40:00,37.18,37.26,37.18,37.25,15198.0,30.613,30.6789,30.613,30.6706,15198.0
2019-04-30 13:45:00,37.26,37.28,37.17,37.22,26123.0,30.6789,30.6953,30.6047,30.6459,26123.0
2019-04-30 13:50:00,37.22,37.23,37.19,37.2,15261.0,30.6459,30.6542,30.6212,30.6295,15261.0
2019-04-30 13:55:00,37.2,37.23,37.17,37.2,19409.0,30.6295,30.6542,30.6047,30.6295,19409.0
2019-04-30 14:00:00,37.2,37.24,37.19,37.21,14056.0,30.6295,30.6624,30.6212,30.6377,14056.0
2019-04-30 14:05:00,37.22,37.23,37.17,37.2,36294.0,30.6459,30.6542,30.6047,30.6295,36294.0
2019-04-30 14:10:00,37.19,37.24,37.11,37.16,52352.0,30.6212,30.6624,30.5553,30.5965,52352.0
2019-04-30 14:15:00,37.17,37.2,37.15,37.15,27516.0,30.6047,30.6295,30.5883,30.5883,27516.0
2019-04-30 14:20:00,37.15,37.19,37.12,37.18,23190.0,30.5883,30.6212,30.5636,30.613,23190.0
2019-04-30 14:25:00,37.18,37.19,37.14,37.15,7561.0,30.613,30.6212,30.58,30.5883,7561.0
2019-04-30 14:30:00,37.15,37.16,37.11,37.14,12170.0,30.5883,30.5965,30.5553,30.58,12170.0
2019-04-30 14:35:00,37.15,37.16,37.1,37.11,29795.0,30.5883,30.5965,30.5471,30.5553,29795.0
2019-04-30 14:40:00,37.12,37.12,37.09,37.12,5803.0,30.5636,30.5636,30.5389,30.5636,5803.0
2019-04-30 14:45:00,37.12,37.13,36.97,37.02,51080.0,30.5636,30.5718,30.4401,30.4812,51080.0
2019-04-30 14:50:00,37.02,37.09,37.01,37.06,18329.0,30.4812,30.5389,30.473,30.5142,18329.0
2019-04-30 14:55:00,37.07,37.12,37.04,37.06,24720.0,30.5224,30.5636,30.4977,30.5142,24720.0
2019-04-30 15:00:00,37.06,37.1,37.05,37.1,15521.0,30.5142,30.5471,30.5059,30.5471,15521.0
2019-04-30 15:05:00,37.11,37.16,37.1,37.15,16173.0,30.5553,30.5965,30.5471,30.5883,16173.0
2019-04-30 15:10:00,37.15,37.17,37.12,37.12,11280.0,30.5883,30.6047,30.5636,30.5636,11280.0
2019-04-30 15:15:00,37.12,37.14,37.09,37.11,18451.0,30.5636,30.58,30.5389,30.5553,18451.0
2019-04-30 15:20:00,37.1,37.13,37.1,37.11,22687.0,30.5471,30.5718,30.5471,30.5553,22687.0
2019-04-30 15:25:00,37.12,37.12,37.08,37.09,19368.0,30.5636,30.5636,30.5306,30.5389,19368.0
2019-04-30 15:30:00,37.09,37.12,37.07,37.12,23683.0,30.5389,30.5636,30.5224,30.5636,23683.0
2019-04-30 15:35:00,37.12,37.16,37.12,37.15,49157.0,30.5636,30.5965,30.5636,30.5883,49157.0
2019-04-30 15:40:00,37.15,37.15,37.1,37.14,65175.0,30.5883,30.5883,30.5471,30.58,65175.0
2019-04-30 15:45:00,37.14,37.14,37.07,37.1,61810.0,30.58,30.58,30.5224,30.5471,61810.0
2019-04-30 15:50:00,37.1,37.11,37.07,37.08,72908.0,30.5471,30.5553,30.5224,30.5306,72908.0
2019-04-30 15:55:00,37.09,37.1,36.97,36.98,205900.0,30.5389,30.5471,30.4401,30.4483,205900.0
2019-05-01 09:30:00,37.07,37.29,36.86,36.86,8187.0,30.5224,30.7036,30.3495,30.3495,8187.0
2019-05-01 09:35:00,36.86,36.91,36.69,36.7,9604.0,30.3495,30.3907,30.2095,30.2178,9604.0
2019-05-01 09:40:00,36.75,36.81,36.63,36.65,12547.0,30.2589,30.3083,30.1601,30.1766,12547.0
2019-05-01 09:45:00,36.63,36.82,36.59,36.78,11241.0,30.1601,30.3166,30.1272,30.2836,11241.0
2019-05-01 09:50:00,36.79,36.79,36.61,36.62,14362.0,30.2919,30.2919,30.1437,30.1519,14362.0
2019-05-01 09:55:00,36.64,36.71,36.54,36.54,16259.0,30.1684,30.226,30.086,30.086,16259.0
2019-05-01 10:00:00,36.53,36.61,36.48,36.56,9485.0,30.0778,30.1437,30.0366,30.1025,9485.0
2019-05-01 10:05:00,36.55,36.55,36.42,36.43,14208.0,30.0943,30.0943,29.9872,29.9955,14208.0
2019-05-01 10:10:00,36.44,36.52,36.42,36.52,6964.0,30.0037,30.0696,29.9872,30.0696,6964.0
2019-05-01 10:15:00,36.51,36.55,36.46,36.54,10929.0,30.0613,30.0943,30.0202,30.086,10929.0
2019-05-01 10:20:00,36.54,36.55,36.48,36.52,14304.0,30.086,30.0943,30.0366,30.0696,14304.0
2019-05-01 10:25:00,36.52,36.55,36.48,36.48,11152.0,30.0696,30.0943,30.0366,30.0366,11152.0
2019-05-01 10:30:00,36.48,36.5,36.42,36.43,10695.0,30.0366,30.0531,29.9872,29.9955,10695.0
2019-05-01 10:35:00,36.45,36.49,36.43,36.48,17618.0,30.0119,30.0449,29.9955,30.0366,17618.0
2019-05-01 10:40:00,36.48,36.62,36.48,36.5,20962.0,30.0366,30.1519,30.0366,30.0531,20962.0
2019-05-01 10:45:00,36.49,36.52,36.42,36.42,6860.0,30.0449,30.0696,29.9872,29.9872,6860.0
2019-05-01 10:50:00,36.43,36.44,36.37,36.43,10796.0,29.9955,30.0037,29.9461,29.9955,10796.0
2019-05-01 10:55:00,36.42,36.47,36.41,36.44,8748.0,29.9872,30.0284,29.979,30.0037,8748.0
2019-05-01 11:00:00,36.43,36.51,36.42,36.48,9638.0,29.9955,30.0613,29.9872,30.0366,9638.0
2019-05-01 11:05:00,36.48,36.48,36.44,36.47,7872.0,30.0366,30.0366,30.0037,30.0284,7872.0
2019-05-01 11:10:00,36.48,36.48,36.47,36.47,5389.0,30.0366,30.0366,30.0284,30.0284,5389.0
2019-05-01 11:15:00,36.47,36.47,36.42,36.42,4127.0,30.0284,30.0284,29.9872,29.9872,4127.0
2019-05-01 11:20:00,36.42,36.43,36.34,36.35,17897.0,29.9872,29.9955,29.9213,29.9296,17897.0
2019-05-01 11:25:00,36.34,36.35,36.29,36.3,13322.0,29.9213,29.9296,29.8802,29.8884,13322.0
2019-05-01 11:30:00,36.3,36.37,36.3,36.33,6890.0,29.8884,29.9461,29.8884,29.9131,6890.0
2019-05-01 11:35:00,36.31,36.35,36.29,36.34,4370.0,29.8966,29.9296,29.8802,29.9213,4370.0
2019-05-01 11:40:00,36.33,36.38,36.33,36.38,7947.0,29.9131,29.9543,29.9131,29.9543,7947.0
2019-05-01 11:45:00,36.37,36.37,36.32,36.35,6554.0,29.9461,29.9461,29.9049,29.9296,6554.0
2019-05-01 11:50:00,36.34,36.39,36.33,36.38,49204.0,29.9213,29.9625,29.9131,29.9543,49204.0
2019-05-01 11:55:00,36.39,36.47,36.38,36.44,19356.0,29.9625,30.0284,29.9543,30.0037,19356.0
2019-05-01 12:00:00,36.44,36.45,36.41,36.42,11915.0,30.0037,30.0119,29.979,29.9872,11915.0
2019-05-01 12:05:00,36.41,36.43,36.36,36.37,6926.0,29.979,29.9955,29.9378,29.9461,6926.0
2019-05-01 12:10:00,36.36,36.36,36.3,36.33,7097.0,29.9378,29.9378,29.8884,29.9131,7097.0
2019-05-01 12:15:00,36.31,36.33,36.27,36.28,6671.0,29.8966,29.9131,29.8637,29.8719,6671.0
2019-05-01 12:20:00,36.27,36.31,36.26,36.29,8022.0,29.8637,29.8966,29.8555,29.8802,8022.0
2019-05-01 12:25:00,36.29,36.29,36.24,36.27,3433.0,29.8802,29.8802,29.839,29.8637,3433.0
2019-05-01 12:30:00,36.27,36.3,36.24,36.29,11186.0,29.8637,29.8884,29.839,29.8802,11186.0
2019-05-01 12:35:00,36.29,36.29,36.21,36.21,8350.0,29.8802,29.8802,29.8143,29.8143,8350.0
2019-05-01 12:40:00,36.2,36.23,36.18,36.23,16093.0,29.8061,29.8308,29.7896,29.8308,16093.0
2019-05-01 12:45:00,36.23,36.23,36.15,36.2,5985.0,29.8308,29.8308,29.7649,29.8061,5985.0
2019-05-01 12:50:00,36.18,36.22,36.17,36.22,10123.0,29.7896,29.8225,29.7814,29.8225,10123.0
2019-05-01 12:55:00,36.22,36.23,36.21,36.23,9971.0,29.8225,29.8308,29.8143,29.8308,9971.0
2019-05-01 13:00:00,36.23,36.34,36.21,36.27,72970.0,29.8308,29.9213,29.8143,29.8637,72970.0
2019-05-01 13:05:00,36.28,36.29,36.22,36.22,12601.0,29.8719,29.8802,29.8225,29.8225,12601.0
2019-05-01 13:10:00,36.23,36.26,36.2,36.26,9908.0,29.8308,29.8555,29.8061,29.8555,9908.0
2019-05-01 13:15:00,36.26,36.27,36.24,36.24,5896.0,29.8555,29.8637,29.839,29.839,5896.0
2019-05-01 13:20:00,36.24,36.26,36.21,36.23,10441.0,29.839,29.8555,29.8143,29.8308,10441.0
2019-05-01 13:25:00,36.22,36.27,36.22,36.26,7430.0,29.8225,29.8637,29.8225,29.8555,7430.0
2019-05-01 13:30:00,36.27,36.31,36.24,36.3,19809.0,29.8637,29.8966,29.839,29.8884,19809.0
2019-05-01 13:35:00,36.3,36.33,36.27,36.29,14761.0,29.8884,29.9131,29.8637,29.8802,14761.0
2019-05-01 13:40:00,36.29,36.32,36.27,36.3,8162.0,29.8802,29.9049,29.8637,29.8884,8162.0
2019-05-01 13:45:00,36.31,36.31,36.27,36.28,7869.0,29.8966,29.8966,29.8637,29.8719,7869.0
2019-05-01 13:50:00,36.29,36.31,36.28,36.3,7415.0,29.8802,29.8966,29.8719,29.8884,7415.0
2019-05-01 13:55:00,36.29,36.3,36.25,36.27,6806.0,29.8802,29.8884,29.8472,29.8637,6806.0
2019-05-01 14:00:00,36.28,36.31,36.24,36.31,14147.0,29.8719,29.8966,29.839,29.8966,14147.0
2019-05-01 14:05:00,36.31,36.35,36.27,36.32,13253.0,29.8966,29.9296,29.8637,29.9049,13253.0
2019-05-01 14:10:00,36.32,36.33,36.29,36.3,6285.0,29.9049,29.9131,29.8802,29.8884,6285.0
2019-05-01 14:15:00,36.3,36.3,36.23,36.27,18848.0,29.8884,29.8884,29.8308,29.8637,18848.0
2019-05-01 14:20:00,36.27,36.3,36.24,36.27,10351.0,29.8637,29.8884,29.839,29.8637,10351.0
2019-05-01 14:25:00,36.27,36.29,36.24,36.25,14947.0,29.8637,29.8802,29.839,29.8472,14947.0
2019-05-01 14:30:00,36.24,36.26,36.21,36.25,14085.0,29.839,29.8555,29.8143,29.8472,14085.0
2019-05-01 14:35:00,36.24,36.25,36.11,36.12,15407.0,29.839,29.8472,29.732,29.7402,15407.0
2019-05-01 14:40:00,36.12,36.21,36.06,36.13,42473.0,29.7402,29.8143,29.6908,29.7484,42473.0
2019-05-01 14:45:00,36.15,36.17,36.1,36.16,10839.0,29.7649,29.7814,29.7237,29.7731,10839.0
2019-05-01 14:50:00,36.16,36.24,36.13,36.2,16633.0,29.7731,29.839,29.7484,29.8061,16633.0
2019-05-01 14:55:00,36.2,36.22,36.17,36.2,9689.0,29.8061,29.8225,29.7814,29.8061,9689.0
2019-05-01 15:00:00,36.2,36.2,36.08,36.12,28149.0,29.8061,29.8061,29.7073,29.7402,28149.0
2019-05-01 15:05:00,36.12,36.16,36.09,36.11,17307.0,29.7402,29.7731,29.7155,29.732,17307.0
2019-05-01 15:10:00,36.13,36.15,36.08,36.13,26655.0,29.7484,29.7649,29.7073,29.7484,26655.0
2019-05-01 15:15:00,36.14,36.2,36.11,36.2,31245.0,29.7567,29.8061,29.732,29.8061,31245.0
2019-05-01 15:20:00,36.2,36.2,36.11,36.11,31077.0,29.8061,29.8061,29.732,29.732,31077.0
2019-05-01 15:25:00,36.1,36.12,36.07,36.09,16398.0,29.7237,29.7402,29.699,29.7155,16398.0
2019-05-01 15:30:00,36.09,36.14,36.04,36.11,45189.0,29.7155,29.7567,29.6743,29.732,45189.0
2019-05-01 15:35:00,36.1,36.13,36.08,36.08,30953.0,29.7237,29.7484,29.7073,29.7073,30953.0
2019-05-01 15:40:00,36.09,36.11,36.05,36.1,45460.0,29.7155,29.732,29.6826,29.7237,45460.0
2019-05-01 15:45:00,36.1,36.1,36.0,36.01,62419.0,29.7237,29.7237,29.6414,29.6496,62419.0
2019-05-01 15:50:00,36.02,36.02,35.91,35.91,78296.0,29.6579,29.6579,29.5673,29.5673,78296.0
2019-05-01 15:55:00,35.92,35.95,35.85,35.87,171616.0,29.5755,29.6002,29.5179,29.5344,171616.0
2019-05-02 09:30:00,36.25,36.33,36.15,36.15,61374.0,29.8472,29.9131,29.7649,29.7649,61374.0
2019-05-02 09:35:00,36.18,36.31,36.17,36.25,107683.0,29.7896,29.8966,29.7814,29.8472,107683.0
2019-05-02 09:40:00,36.3,36.32,35.4,35.58,79285.0,29.8884,29.9049,29.1474,29.2956,79285.0
2019-05-02 09:45:00,35.58,35.86,35.58,35.77,35874.0,29.2956,29.5261,29.2956,29.452,35874.0
2019-05-02 09:50:00,35.73,35.95,35.64,35.83,27084.0,29.4191,29.6002,29.345,29.5014,27084.0
2019-05-02 09:55:00,35.83,35.97,35.78,35.94,29394.0,29.5014,29.6167,29.4603,29.592,29394.0
2019-05-02 10:00:00,35.93,35.95,35.89,35.92,35841.0,29.5838,29.6002,29.5508,29.5755,35841.0
2019-05-02 10:05:00,35.93,36.08,35.86,36.08,66198.0,29.5838,29.7073,29.5261,29.7073,66198.0
2019-05-02 10:10:00,36.1,36.2,36.05,36.19,17786.0,29.7237,29.8061,29.6826,29.7978,17786.0
2019-05-02 10:15:00,36.2,36.21,36.05,36.07,18600.0,29.8061,29.8143,29.6826,29.699,18600.0
2019-05-02 10:20:00,36.06,36.09,36.0,36.07,15295.0,29.6908,29.7155,29.6414,29.699,15295.0
2019-05-02 10:25:00,36.08,36.08,36.02,36.03,3268.0,29.7073,29.7073,29.6579,29.6661,3268.0
2019-05-02 10:30:00,36.04,36.11,36.03,36.09,32345.0,29.6743,29.732,29.6661,29.7155,32345.0
2019-05-02 10:35:00,36.09,36.1,36.05,36.09,16367.0,29.7155,29.7237,29.6826,29.7155,16367.0
2019-05-02 10:40:00,36.09,36.11,36.05,36.1,11225.0,29.7155,29.732,29.6826,29.7237,11225.0
2019-05-02 10:45:00,36.11,36.11,36.04,36.05,15776.0,29.732,29.732,29.6743,29.6826,15776.0
2019-05-02 10:50:00,36.05,36.07,36.01,36.02,19857.0,29.6826,29.699,29.6496,29.6579,19857.0
2019-05-02 10:55:00,36.02,36.05,36.01,36.05,19706.0,29.6579,29.6826,29.6496,29.6826,19706.0
2019-05-02 11:00:00,36.05,36.05,36.01,36.04,17207.0,29.6826,29.6826,29.6496,29.6743,17207.0
2019-05-02 11:05:00,36.04,36.06,36.03,36.04,18077.0,29.6743,29.6908,29.6661,29.6743,18077.0
2019-05-02 11:10:00,36.05,36.05,36.0,36.01,29351.0,29.6826,29.6826,29.6414,29.6496,29351.0
2019-05-02 11:15:00,36.01,36.05,36.0,36.02,19053.0,29.6496,29.6826,29.6414,29.6579,19053.0
2019-05-02 11:20:00,36.01,36.03,35.99,36.0,77704.0,29.6496,29.6661,29.6332,29.6414,77704.0
2019-05-02 11:25:00,36.01,36.06,35.99,36.0,35605.0,29.6496,29.6908,29.6332,29.6414,35605.0
2019-05-02 11:30:00,35.99,36.15,35.92,36.08,78568.0,29.6332,29.7649,29.5755,29.7073,78568.0
2019-05-02 11:35:00,36.07,36.09,36.04,36.05,7637.0,29.699,29.7155,29.6743,29.6826,7637.0
2019-05-02 11:40:00,36.05,36.08,36.02,36.03,6568.0,29.6826,29.7073,29.6579,29.6661,6568.0
2019-05-02 11:45:00,36.01,36.1,36.01,36.09,9622.0,29.6496,29.7237,29.6496,29.7155,9622.0
2019-05-02 11:50:00,36.09,36.09,36.02,36.02,16710.0,29.7155,29.7155,29.6579,29.6579,16710.0
2019-05-02 11:55:00,36.03,36.06,36.01,36.04,15341.0,29.6661,29.6908,29.6496,29.6743,15341.0
2019-05-02 12:00:00,36.05,36.07,36.02,36.06,14939.0,29.6826,29.699,29.6579,29.6908,14939.0
2019-05-02 12:05:00,36.07,36.08,36.02,36.05,15963.0,29.699,29.7073,29.6579,29.6826,15963.0
2019-05-02 12:10:00,36.05,36.05,36.0,36.02,56950.0,29.6826,29.6826,29.6414,29.6579,56950.0
2019-05-02 12:15:00,36.02,36.03,36.0,36.02,67658.0,29.6579,29.6661,29.6414,29.6579,67658.0
2019-05-02 12:20:00,36.02,36.09,36.0,36.03,194810.0,29.6579,29.7155,29.6414,29.6661,194810.0
2019-05-02 12:25:00,36.05,36.05,36.01,36.02,36861.0,29.6826,29.6826,29.6496,29.6579,36861.0
2019-05-02 12:30:00,36.02,36.06,36.02,36.05,16907.0,29.6579,29.6908,29.6579,29.6826,16907.0
2019-05-02 12:35:00,36.06,36.09,36.03,36.06,23291.0,29.6908,29.7155,29.6661,29.6908,23291.0
2019-05-02 12:40:00,36.07,36.07,36.01,36.01,11691.0,29.699,29.699,29.6496,29.6496,11691.0
2019-05-02 12:45:00,36.0,36.04,36.0,36.04,10332.0,29.6414,29.6743,29.6414,29.6743,10332.0
2019-05-02 12:50:00,36.04,36.05,35.99,36.05,22632.0,29.6743,29.6826,29.6332,29.6826,22632.0
2019-05-02 12:55:00,36.04,36.04,35.98,36.0,17490.0,29.6743,29.6743,29.6249,29.6414,17490.0
2019-05-02 13:00:00,36.0,36.03,35.98,35.99,20231.0,29.6414,29.6661,29.6249,29.6332,20231.0
2019-05-02 13:05:00,35.99,36.03,35.98,36.02,8419.0,29.6332,29.6661,29.6249,29.6579,8419.0
2019-05-02 13:10:00,36.02,36.02,35.98,36.01,25110.0,29.6579,29.6579,29.6249,29.6496,25110.0
2019-05-02 13:15:00,36.01,36.06,36.0,36.03,9759.0,29.6496,29.6908,29.6414,29.6661,9759.0
2019-05-02 13:20:00,36.03,36.05,36.01,36.04,30491.0,29.6661,29.6826,29.6496,29.6743,30491.0
2019-05-02 13:25:00,36.04,36.06,36.02,36.04,43239.0,29.6743,29.6908,29.6579,29.6743,43239.0
2019-05-02 13:30:00,36.04,36.06,36.01,36.02,53079.0,29.6743,29.6908,29.6496,29.6579,53079.0
2019-05-02 13:35:00,36.03,36.04,36.02,36.04,20205.0,29.6661,29.6743,29.6579,29.6743,20205.0
2019-05-02 13:40:00,36.04,36.04,36.02,36.03,6985.0,29.6743,29.6743,29.6579,29.6661,6985.0
2019-05-02 13:45:00,36.03,36.04,36.02,36.03,9786.0,29.6661,29.6743,29.6579,29.6661,9786.0
2019-05-02 13:50:00,36.03,36.08,36.03,36.06,21738.0,29.6661,29.7073,29.6661,29.6908,21738.0
2019-05-02 13:55:00,36.05,36.08,36.03,36.04,29203.0,29.6826,29.7073,29.6661,29.6743,29203.0
2019-05-02 14:00:00,36.04,36.06,36.03,36.03,10667.0,29.6743,29.6908,29.6661,29.6661,10667.0
2019-05-02 14:05:00,36.03,36.06,35.99,36.0,15206.0,29.6661,29.6908,29.6332,29.6414,15206.0
2019-05-02 14:10:00,36.01,36.03,35.99,36.02,9042.0,29.6496,29.6661,29.6332,29.6579,9042.0
2019-05-02 14:15:00,36.02,36.04,35.99,36.04,15096.0,29.6579,29.6743,29.6332,29.6743,15096.0
2019-05-02 14:20:00,36.04,36.07,36.01,36.04,15487.0,29.6743,29.699,29.6496,29.6743,15487.0
2019-05-02 14:25:00,36.05,36.05,36.0,36.01,11050.0,29.6826,29.6826,29.6414,29.6496,11050.0
2019-05-02 14:30:00,36.02,36.05,36.01,36.01,17177.0,29.6579,29.6826,29.6496,29.6496,17177.0
2019-05-02 14:35:00,36.01,36.06,36.01,36.03,12326.0,29.6496,29.6908,29.6496,29.6661,12326.0
2019-05-02 14:40:00,36.04,36.06,36.04,36.05,12546.0,29.6743,29.6908,29.6743,29.6826,12546.0
2019-05-02 14:45:00,36.05,36.06,36.0,36.03,18793.0,29.6826,29.6908,29.6414,29.6661,18793.0
2019-05-02 14:50:00,36.04,36.06,36.01,36.05,13787.0,29.6743,29.6908,29.6496,29.6826,13787.0
2019-05-02 14:55:00,36.06,36.07,36.04,36.05,24392.0,29.6908,29.699,29.6743,29.6826,24392.0
2019-05-02 15:00:00,36.05,36.05,35.99,36.02,21694.0,29.6826,29.6826,29.6332,29.6579,21694.0
2019-05-02 15:05:00,36.02,36.06,36.01,36.01,28320.0,29.6579,29.6908,29.6496,29.6496,28320.0
2019-05-02 15:10:00,36.01,36.03,36.01,36.02,9226.0,29.6496,29.6661,29.6496,29.6579,9226.0
2019-05-02 15:15:00,36.02,36.05,35.97,36.04,45800.0,29.6579,29.6826,29.6167,29.6743,45800.0
2019-05-02 15:20:00,36.03,36.05,36.01,36.01,23902.0,29.6661,29.6826,29.6496,29.6496,23902.0
2019-05-02 15:25:00,36.01,36.04,35.99,36.02,24874.0,29.6496,29.6743,29.6332,29.6579,24874.0
2019-05-02 15:30:00,36.02,36.07,36.01,36.02,30430.0,29.6579,29.699,29.6496,29.6579,30430.0
2019-05-02 15:35:00,36.02,36.04,36.0,36.01,31787.0,29.6579,29.6743,29.6414,29.6496,31787.0
2019-05-02 15:40:00,36.01,36.02,35.97,35.99,88725.0,29.6496,29.6579,29.6167,29.6332,88725.0
2019-05-02 15:45:00,35.99,36.02,35.98,36.01,51829.0,29.6332,29.6579,29.6249,29.6496,51829.0
2019-05-02 15:50:00,36.01,36.03,35.92,36.02,73314.0,29.6496,29.6661,29.5755,29.6579,73314.0
2019-05-02 15:55:00,36.01,36.06,35.99,36.03,116907.0,29.6496,29.6908,29.6332,29.6661,116907.0
2019-05-03 09:30:00,36.1,36.36,36.1,36.15,15742.0,29.7237,29.9378,29.7237,29.7649,15742.0
2019-05-03 09:35:00,36.13,36.16,35.98,36.04,7035.0,29.7484,29.7731,29.6249,29.6743,7035.0
2019-05-03 09:40:00,36.05,36.2,36.03,36.13,9274.0,29.6826,29.8061,29.6661,29.7484,9274.0
2019-05-03 09:45:00,36.16,36.19,36.01,36.01,10169.0,29.7731,29.7978,29.6496,29.6496,10169.0
2019-05-03 09:50:00,36.04,36.13,35.92,36.13,19175.0,29.6743,29.7484,29.5755,29.7484,19175.0
2019-05-03 09:55:00,36.16,36.19,36.1,36.14,15217.0,29.7731,29.7978,29.7237,29.7567,15217.0
2019-05-03 10:00:00,36.15,36.24,36.14,36.23,14379.0,29.7649,29.839,29.7567,29.8308,14379.0
2019-05-03 10:05:00,36.23,36.31,36.2,36.23,17037.0,29.8308,29.8966,29.8061,29.8308,17037.0
2019-05-03 10:10:00,36.22,36.24,36.17,36.24,29053.0,29.8225,29.839,29.7814,29.839,29053.0
2019-05-03 10:15:00,36.23,36.25,36.17,36.23,20211.0,29.8308,29.8472,29.7814,29.8308,20211.0
2019-05-03 10:20:00,36.23,36.24,36.19,36.19,20656.0,29.8308,29.839,29.7978,29.7978,20656.0
2019-05-03 10:25:00,36.2,36.24,36.17,36.18,16581.0,29.8061,29.839,29.7814,29.7896,16581.0
2019-05-03 10:30:00,36.18,36.25,36.16,36.24,22518.0,29.7896,29.8472,29.7731,29.839,22518.0
2019-05-03 10:35:00,36.23,36.24,36.19,36.2,8009.0,29.8308,29.839,29.7978,29.8061,8009.0
2019-05-03 10:40:00,36.19,36.23,36.17,36.18,9780.0,29.7978,29.8308,29.7814,29.7896,9780.0
2019-05-03 10:45:00,36.18,36.23,36.18,36.21,32665.0,29.7896,29.8308,29.7896,29.8143,32665.0
2019-05-03 10:50:00,36.21,36.21,36.18,36.2,7275.0,29.8143,29.8143,29.7896,29.8061,7275.0
2019-05-03 10:55:00,36.19,36.27,36.19,36.25,6339.0,29.7978,29.8637,29.7978,29.8472,6339.0
2019-05-03 11:00:00,36.26,36.26,36.22,36.24,56874.0,29.8555,29.8555,29.8225,29.839,56874.0
2019-05-03 11:05:00,36.24,36.25,36.19,36.21,10735.0,29.839,29.8472,29.7978,29.8143,10735.0
2019-05-03 11:10:00,36.21,36.26,36.21,36.24,12661.0,29.8143,29.8555,29.8143,29.839,12661.0
2019-05-03 11:15:00,36.24,36.24,36.15,36.16,7144.0,29.839,29.839,29.7649,29.7731,7144.0
2019-05-03 11:20:00,36.15,36.19,36.13,36.19,6130.0,29.7649,29.7978,29.7484,29.7978,6130.0
2019-05-03 11:25:00,36.19,36.25,36.19,36.21,7504.0,29.7978,29.8472,29.7978,29.8143,7504.0
2019-05-03 11:30:00,36.23,36.25,36.21,36.23,6850.0,29.8308,29.8472,29.8143,29.8308,6850.0
2019-05-03 11:35:00,36.22,36.25,36.21,36.23,7896.0,29.8225,29.8472,29.8143,29.8308,7896.0
2019-05-03 11:40:00,36.23,36.26,36.22,36.24,6710.0,29.8308,29.8555,29.8225,29.839,6710.0
2019-05-03 11:45:00,36.23,36.25,36.17,36.18,7616.0,29.8308,29.8472,29.7814,29.7896,7616.0
2019-05-03 11:50:00,36.17,36.18,36.13,36.13,7654.0,29.7814,29.7896,29.7484,29.7484,7654.0
2019-05-03 11:55:00,36.15,36.15,36.1,36.13,33321.0,29.7649,29.7649,29.7237,29.7484,33321.0
2019-05-03 12:00:00,36.13,36.19,36.12,36.18,12584.0,29.7484,29.7978,29.7402,29.7896,12584.0
2019-05-03 12:05:00,36.18,36.2,36.16,36.18,9119.0,29.7896,29.8061,29.7731,29.7896,9119.0
2019-05-03 12:10:00,36.16,36.2,36.15,36.19,7801.0,29.7731,29.8061,29.7649,29.7978,7801.0
2019-05-03 12:15:00,36.19,36.2,36.17,36.17,6161.0,29.7978,29.8061,29.7814,29.7814,6161.0
2019-05-03 12:20:00,36.17,36.17,36.14,36.16,7402.0,29.7814,29.7814,29.7567,29.7731,7402.0
2019-05-03 12:25:00,36.16,36.17,36.14,36.16,41642.0,29.7731,29.7814,29.7567,29.7731,41642.0
2019-05-03 12:30:00,36.16,36.17,36.14,36.15,14524.0,29.7731,29.7814,29.7567,29.7649,14524.0
2019-05-03 12:35:00,36.15,36.19,36.13,36.13,62924.0,29.7649,29.7978,29.7484,29.7484,62924.0
2019-05-03 12:40:00,36.13,36.16,36.12,36.15,4479.0,29.7484,29.7731,29.7402,29.7649,4479.0
2019-05-03 12:45:00,36.16,36.16,36.11,36.12,42400.0,29.7731,29.7731,29.732,29.7402,42400.0
2019-05-03 12:50:00,36.12,36.16,36.11,36.14,7838.0,29.7402,29.7731,29.732,29.7567,7838.0
2019-05-03 12:55:00,36.14,36.22,36.14,36.22,18121.0,29.7567,29.8225,29.7567,29.8225,18121.0
2019-05-03 13:00:00,36.22,36.23,36.2,36.22,18099.0,29.8225,29.8308,29.8061,29.8225,18099.0
2019-05-03 13:05:00,36.22,36.22,36.17,36.18,10947.0,29.8225,29.8225,29.7814,29.7896,10947.0
2019-05-03 13:10:00,36.18,36.22,36.18,36.2,10824.0,29.7896,29.8225,29.7896,29.8061,10824.0
2019-05-03 13:15:00,36.21,36.31,36.21,36.3,12341.0,29.8143,29.8966,29.8143,29.8884,12341.0
2019-05-03 13:20:00,36.3,36.33,36.26,36.27,10311.0,29.8884,29.9131,29.8555,29.8637,10311.0
2019-05-03 13:25:00,36.27,36.27,36.21,36.25,16254.0,29.8637,29.8637,29.8143,29.8472,16254.0
2019-05-03 13:30:00,36.25,36.28,36.23,36.27,11063.0,29.8472,29.8719,29.8308,29.8637,11063.0
2019-05-03 13:35:00,36.27,36.31,36.26,36.3,11416.0,29.8637,29.8966,29.8555,29.8884,11416.0
2019-05-03 13:40:00,36.3,36.32,36.28,36.3,11722.0,29.8884,29.9049,29.8719,29.8884,11722.0
2019-05-03 13:45:00,36.3,36.3,36.28,36.3,15510.0,29.8884,29.8884,29.8719,29.8884,15510.0
2019-05-03 13:50:00,36.3,36.3,36.25,36.26,9444.0,29.8884,29.8884,29.8472,29.8555,9444.0
2019-05-03 13:55:00,36.26,36.29,36.26,36.29,8083.0,29.8555,29.8802,29.8555,29.8802,8083.0
2019-05-03 14:00:00,36.29,36.3,36.28,36.29,11188.0,29.8802,29.8884,29.8719,29.8802,11188.0
2019-05-03 14:05:00,36.3,36.31,36.27,36.28,14689.0,29.8884,29.8966,29.8637,29.8719,14689.0
2019-05-03 14:10:00,36.29,36.35,36.27,36.34,31784.0,29.8802,29.9296,29.8637,29.9213,31784.0
2019-05-03 14:15:00,36.34,36.43,36.34,36.36,25590.0,29.9213,29.9955,29.9213,29.9378,25590.0
2019-05-03 14:20:00,36.35,36.35,36.33,36.34,9119.0,29.9296,29.9296,29.9131,29.9213,9119.0
2019-05-03 14:25:00,36.33,36.34,36.28,36.29,14187.0,29.9131,29.9213,29.8719,29.8802,14187.0
2019-05-03 14:30:00,36.29,36.29,36.25,36.25,8564.0,29.8802,29.8802,29.8472,29.8472,8564.0
2019-05-03 14:35:00,36.25,36.29,36.24,36.29,8389.0,29.8472,29.8802,29.839,29.8802,8389.0
2019-05-03 14:40:00,36.28,36.37,36.28,36.36,14539.0,29.8719,29.9461,29.8719,29.9378,14539.0
2019-05-03 14:45:00,36.37,36.47,36.37,36.44,11187.0,29.9461,30.0284,29.9461,30.0037,11187.0
2019-05-03 14:50:00,36.44,36.45,36.4,36.43,9103.0,30.0037,30.0119,29.9708,29.9955,9103.0
2019-05-03 14:55:00,36.44,36.45,36.42,36.43,7620.0,30.0037,30.0119,29.9872,29.9955,7620.0
2019-05-03 15:00:00,36.42,36.43,36.37,36.42,17524.0,29.9872,29.9955,29.9461,29.9872,17524.0
2019-05-03 15:05:00,36.43,36.45,36.42,36.43,10479.0,29.9955,30.0119,29.9872,29.9955,10479.0
2019-05-03 15:10:00,36.43,36.47,36.41,36.46,13335.0,29.9955,30.0284,29.979,30.0202,13335.0
2019-05-03 15:15:00,36.46,36.46,36.43,36.44,11111.0,30.0202,30.0202,29.9955,30.0037,11111.0
2019-05-03 15:20:00,36.44,36.46,36.43,36.45,11327.0,30.0037,30.0202,29.9955,30.0119,11327.0
2019-05-03 15:25:00,36.45,36.46,36.41,36.45,16629.0,30.0119,30.0202,29.979,30.0119,16629.0
2019-05-03 15:30:00,36.45,36.52,36.42,36.51,34914.0,30.0119,30.0696,29.9872,30.0613,34914.0
2019-05-03 15:35:00,36.52,36.52,36.5,36.51,19683.0,30.0696,30.0696,30.0531,30.0613,19683.0
2019-05-03 15:40:00,36.51,36.52,36.46,36.5,49707.0,30.0613,30.0696,30.0202,30.0531,49707.0
2019-05-03 15:45:00,36.5,36.5,36.46,36.49,76738.0,30.0531,30.0531,30.0202,30.0449,76738.0
2019-05-03 15:50:00,36.48,36.51,36.44,36.45,71104.0,30.0366,30.0613,30.0037,30.0119,71104.0
2019-05-03 15:55:00,36.45,36.53,36.43,36.48,127759.0,30.0119,30.0778,29.9955,30.0366,127759.0
2019-05-06 09:30:00,36.04,36.41,35.78,36.36,26123.0,29.6743,29.979,29.4603,29.9378,26123.0
2019-05-06 09:35:00,36.34,36.48,36.31,36.38,12031.0,29.9213,30.0366,29.8966,29.9543,12031.0
2019-05-06 09:40:00,36.35,36.43,36.29,36.42,7228.0,29.9296,29.9955,29.8802,29.9872,7228.0
2019-05-06 09:45:00,36.46,36.46,36.27,36.36,15178.0,30.0202,30.0202,29.8637,29.9378,15178.0
2019-05-06 09:50:00,36.32,36.32,36.04,36.12,21528.0,29.9049,29.9049,29.6743,29.7402,21528.0
2019-05-06 09:55:00,36.14,36.3,36.12,36.19,27903.0,29.7567,29.8884,29.7402,29.7978,27903.0
2019-05-06 10:00:00,36.19,36.19,36.04,36.09,16677.0,29.7978,29.7978,29.6743,29.7155,16677.0
2019-05-06 10:05:00,36.11,36.19,36.03,36.03,28495.0,29.732,29.7978,29.6661,29.6661,28495.0
2019-05-06 10:10:00,36.03,36.12,36.01,36.09,31312.0,29.6661,29.7402,29.6496,29.7155,31312.0
2019-05-06 10:15:00,36.08,36.24,36.08,36.23,12007.0,29.7073,29.839,29.7073,29.8308,12007.0
2019-05-06 10:20:00,36.23,36.27,36.18,36.22,16925.0,29.8308,29.8637,29.7896,29.8225,16925.0
2019-05-06 10:25:00,36.23,36.26,36.17,36.17,13211.0,29.8308,29.8555,29.7814,29.7814,13211.0
2019-05-06 10:30:00,36.2,36.2,36.09,36.11,18842.0,29.8061,29.8061,29.7155,29.732,18842.0
2019-05-06 10:35:00,36.11,36.12,35.88,35.97,28306.0,29.732,29.7402,29.5426,29.6167,28306.0
2019-05-06 10:40:00,35.95,35.98,35.9,35.92,14928.0,29.6002,29.6249,29.5591,29.5755,14928.0
2019-05-06 10:45:00,35.92,36.0,35.86,36.0,10713.0,29.5755,29.6414,29.5261,29.6414,10713.0
2019-05-06 10:50:00,36.02,36.1,36.01,36.06,9963.0,29.6579,29.7237,29.6496,29.6908,9963.0
2019-05-06 10:55:00,36.05,36.09,36.03,36.08,11975.0,29.6826,29.7155,29.6661,29.7073,11975.0
2019-05-06 11:00:00,36.09,36.09,35.94,35.98,17337.0,29.7155,29.7155,29.592,29.6249,17337.0
2019-05-06 11:05:00,35.97,35.98,35.87,35.93,9927.0,29.6167,29.6249,29.5344,29.5838,9927.0
2019-05-06 11:10:00,35.93,36.07,35.91,36.05,16279.0,29.5838,29.699,29.5673,29.6826,16279.0
2019-05-06 11:15:00,36.05,36.11,36.02,36.11,15760.0,29.6826,29.732,29.6579,29.732,15760.0
2019-05-06 11:20:00,36.14,36.14,36.05,36.1,13008.0,29.7567,29.7567,29.6826,29.7237,13008.0
2019-05-06 11:25:00,36.11,36.13,36.08,36.08,8883.0,29.732,29.7484,29.7073,29.7073,8883.0
2019-05-06 11:30:00,36.09,36.11,36.02,36.04,13701.0,29.7155,29.732,29.6579,29.6743,13701.0
2019-05-06 11:35:00,36.04,36.06,35.94,35.94,17958.0,29.6743,29.6908,29.592,29.592,17958.0
2019-05-06 11:40:00,35.96,36.0,35.95,36.0,12313.0,29.6085,29.6414,29.6002,29.6414,12313.0
2019-05-06 11:45:00,36.0,36.0,35.91,35.91,17053.0,29.6414,29.6414,29.5673,29.5673,17053.0
2019-05-06 11:50:00,35.89,35.96,35.87,35.92,8280.0,29.5508,29.6085,29.5344,29.5755,8280.0
2019-05-06 11:55:00,35.92,35.98,35.88,35.89,9008.0,29.5755,29.6249,29.5426,29.5508,9008.0
2019-05-06 12:00:00,35.9,35.91,35.85,35.88,20400.0,29.5591,29.5673,29.5179,29.5426,20400.0
2019-05-06 12:05:00,35.88,35.96,35.88,35.91,13030.0,29.5426,29.6085,29.5426,29.5673,13030.0
2019-05-06 12:10:00,35.92,36.01,35.91,36.01,8989.0,29.5755,29.6496,29.5673,29.6496,8989.0
2019-05-06 12:15:00,36.02,36.02,35.98,36.0,21255.0,29.6579,29.6579,29.6249,29.6414,21255.0
2019-05-06 12:20:00,36.0,36.04,36.0,36.04,5750.0,29.6414,29.6743,29.6414,29.6743,5750.0
2019-05-06 12:25:00,36.04,36.04,35.96,35.98,6569.0,29.6743,29.6743,29.6085,29.6249,6569.0
2019-05-06 12:30:00,35.97,35.99,35.95,35.97,8889.0,29.6167,29.6332,29.6002,29.6167,8889.0
2019-05-06 12:35:00,35.96,36.08,35.96,36.06,14939.0,29.6085,29.7073,29.6085,29.6908,14939.0
2019-05-06 12:40:00,36.05,36.08,36.0,36.07,11242.0,29.6826,29.7073,29.6414,29.699,11242.0
2019-05-06 12:45:00,36.07,36.09,36.05,36.07,5248.0,29.699,29.7155,29.6826,29.699,5248.0
2019-05-06 12:50:00,36.07,36.14,36.07,36.14,17961.0,29.699,29.7567,29.699,29.7567,17961.0
2019-05-06 12:55:00,36.14,36.16,36.04,36.04,12098.0,29.7567,29.7731,29.6743,29.6743,12098.0
2019-05-06 13:00:00,36.05,36.05,35.98,36.01,7601.0,29.6826,29.6826,29.6249,29.6496,7601.0
2019-05-06 13:05:00,36.02,36.1,36.02,36.05,13201.0,29.6579,29.7237,29.6579,29.6826,13201.0
2019-05-06 13:10:00,36.06,36.1,36.05,36.1,11992.0,29.6908,29.7237,29.6826,29.7237,11992.0
2019-05-06 13:15:00,36.11,36.18,36.1,36.16,9100.0,29.732,29.7896,29.7237,29.7731,9100.0
2019-05-06 13:20:00,36.16,36.18,36.12,36.17,8561.0,29.7731,29.7896,29.7402,29.7814,8561.0
2019-05-06 13:25:00,36.18,36.2,36.17,36.19,3001.0,29.7896,29.8061,29.7814,29.7978,3001.0
2019-05-06 13:30:00,36.19,36.23,36.17,36.22,18663.0,29.7978,29.8308,29.7814,29.8225,18663.0
2019-05-06 13:35:00,36.22,36.23,36.19,36.21,7490.0,29.8225,29.8308,29.7978,29.8143,7490.0
2019-05-06 13:40:00,36.21,36.22,36.19,36.2,8788.0,29.8143,29.8225,29.7978,29.8061,8788.0
2019-05-06 13:45:00,36.2,36.2,36.11,36.14,19273.0,29.8061,29.8061,29.732,29.7567,19273.0
2019-05-06 13:50:00,36.14,36.17,36.14,36.15,8996.0,29.7567,29.7814,29.7567,29.7649,8996.0
2019-05-06 13:55:00,36.15,36.18,36.14,36.16,15825.0,29.7649,29.7896,29.7567,29.7731,15825.0
2019-05-06 14:00:00,36.16,36.17,36.1,36.11,6139.0,29.7731,29.7814,29.7237,29.732,6139.0
2019-05-06 14:05:00,36.08,36.1,36.05,36.1,10598.0,29.7073,29.7237,29.6826,29.7237,10598.0
2019-05-06 14:10:00,36.1,36.11,36.1,36.11,5501.0,29.7237,29.732,29.7237,29.732,5501.0
2019-05-06 14:15:00,36.12,36.12,36.07,36.08,14545.0,29.7402,29.7402,29.699,29.7073,14545.0
2019-05-06 14:20:00,36.07,36.1,36.03,36.06,11416.0,29.699,29.7237,29.6661,29.6908,11416.0
2019-05-06 14:25:00,36.06,36.11,36.04,36.09,13572.0,29.6908,29.732,29.6743,29.7155,13572.0
2019-05-06 14:30:00,36.09,36.12,36.08,36.12,9132.0,29.7155,29.7402,29.7073,29.7402,9132.0
2019-05-06 14:35:00,36.12,36.14,36.11,36.13,8537.0,29.7402,29.7567,29.732,29.7484,8537.0
2019-05-06 14:40:00,36.13,36.2,36.13,36.2,13421.0,29.7484,29.8061,29.7484,29.8061,13421.0
2019-05-06 14:45:00,36.2,36.25,36.19,36.23,22514.0,29.8061,29.8472,29.7978,29.8308,22514.0
2019-05-06 14:50:00,36.24,36.3,36.23,36.28,24613.0,29.839,29.8884,29.8308,29.8719,24613.0
2019-05-06 14:55:00,36.29,36.29,36.26,36.28,11166.0,29.8802,29.8802,29.8555,29.8719,11166.0
2019-05-06 15:00:00,36.29,36.31,36.27,36.29,13829.0,29.8802,29.8966,29.8637,29.8802,13829.0
2019-05-06 15:05:00,36.29,36.31,36.21,36.22,13103.0,29.8802,29.8966,29.8143,29.8225,13103.0
2019-05-06 15:10:00,36.22,36.22,36.19,36.2,15285.0,29.8225,29.8225,29.7978,29.8061,15285.0
2019-05-06 15:15:00,36.2,36.25,36.2,36.23,15253.0,29.8061,29.8472,29.8061,29.8308,15253.0
2019-05-06 15:20:00,36.23,36.25,36.22,36.24,8045.0,29.8308,29.8472,29.8225,29.839,8045.0
2019-05-06 15:25:00,36.24,36.25,36.22,36.23,10638.0,29.839,29.8472,29.8225,29.8308,10638.0
2019-05-06 15:30:00,36.23,36.23,36.19,36.2,17455.0,29.8308,29.8308,29.7978,29.8061,17455.0
2019-05-06 15:35:00,36.2,36.21,36.18,36.19,23653.0,29.8061,29.8143,29.7896,29.7978,23653.0
2019-05-06 15:40:00,36.19,36.2,36.15,36.16,28279.0,29.7978,29.8061,29.7649,29.7731,28279.0
2019-05-06 15:45:00,36.16,36.17,36.11,36.16,36504.0,29.7731,29.7814,29.732,29.7731,36504.0
2019-05-06 15:50:00,36.15,36.16,36.09,36.11,43528.0,29.7649,29.7731,29.7155,29.732,43528.0
2019-05-06 15:55:00,36.11,36.11,36.04,36.05,142389.0,29.732,29.732,29.6743,29.6826,142389.0
2019-05-07 09:30:00,35.75,35.75,35.75,35.75,5667.0,29.4356,29.4356,29.4356,29.4356,5667.0
2019-05-07 09:35:00,35.99,36.14,35.99,36.03,27143.0,29.6332,29.7567,29.6332,29.6661,27143.0
2019-05-07 09:40:00,36.04,36.2,35.96,36.1,64766.0,29.6743,29.8061,29.6085,29.7237,64766.0
2019-05-07 09:45:00,36.12,36.15,36.07,36.09,22667.0,29.7402,29.7649,29.699,29.7155,22667.0
2019-05-07 09:50:00,36.09,36.18,36.04,36.17,21853.0,29.7155,29.7896,29.6743,29.7814,21853.0
2019-05-07 09:55:00,36.16,36.18,36.07,36.09,43768.0,29.7731,29.7896,29.699,29.7155,43768.0
2019-05-07 10:00:00,36.08,36.12,36.04,36.07,39807.0,29.7073,29.7402,29.6743,29.699,39807.0
2019-05-07 10:05:00,36.08,36.08,35.95,35.97,25177.0,29.7073,29.7073,29.6002,29.6167,25177.0
2019-05-07 10:10:00,35.98,35.98,35.91,35.93,13836.0,29.6249,29.6249,29.5673,29.5838,13836.0
2019-05-07 10:15:00,35.93,35.98,35.92,35.98,11775.0,29.5838,29.6249,29.5755,29.6249,11775.0
2019-05-07 10:20:00,35.98,36.04,35.97,36.01,9022.0,29.6249,29.6743,29.6167,29.6496,9022.0
2019-05-07 10:25:00,36.02,36.03,35.97,36.03,9178.0,29.6579,29.6661,29.6167,29.6661,9178.0
2019-05-07 10:30:00,36.03,36.03,35.98,36.0,8789.0,29.6661,29.6661,29.6249,29.6414,8789.0
2019-05-07 10:35:00,36.01,36.06,35.96,35.96,26292.0,29.6496,29.6908,29.6085,29.6085,26292.0
2019-05-07 10:40:00,35.96,35.96,35.86,35.88,15276.0,29.6085,29.6085,29.5261,29.5426,15276.0
2019-05-07 10:45:00,35.87,35.95,35.86,35.88,15234.0,29.5344,29.6002,29.5261,29.5426,15234.0
2019-05-07 10:50:00,35.88,36.01,35.87,36.01,33553.0,29.5426,29.6496,29.5344,29.6496,33553.0
2019-05-07 10:55:00,36.02,36.06,35.97,35.99,58568.0,29.6579,29.6908,29.6167,29.6332,58568.0
2019-05-07 11:00:00,35.99,35.99,35.92,35.95,22392.0,29.6332,29.6332,29.5755,29.6002,22392.0
2019-05-07 11:05:00,35.96,36.0,35.94,35.99,7861.0,29.6085,29.6414,29.592,29.6332,7861.0
2019-05-07 11:10:00,36.02,36.03,35.93,35.94,12151.0,29.6579,29.6661,29.5838,29.592,12151.0
2019-05-07 11:15:00,35.95,35.95,35.87,35.87,11074.0,29.6002,29.6002,29.5344,29.5344,11074.0
2019-05-07 11:20:00,35.86,35.86,35.78,35.78,11699.0,29.5261,29.5261,29.4603,29.4603,11699.0
2019-05-07 11:25:00,35.78,35.84,35.76,35.8,32612.0,29.4603,29.5097,29.4438,29.4767,32612.0
2019-05-07 11:30:00,35.8,35.88,35.8,35.84,14412.0,29.4767,29.5426,29.4767,29.5097,14412.0
2019-05-07 11:35:00,35.85,35.87,35.77,35.79,13060.0,29.5179,29.5344,29.452,29.4685,13060.0
2019-05-07 11:40:00,35.8,35.82,35.76,35.8,15835.0,29.4767,29.4932,29.4438,29.4767,15835.0
2019-05-07 11:45:00,35.8,35.83,35.78,35.81,10223.0,29.4767,29.5014,29.4603,29.485,10223.0
2019-05-07 11:50:00,35.81,35.88,35.76,35.88,12952.0,29.485,29.5426,29.4438,29.5426,12952.0
2019-05-07 11:55:00,35.88,35.92,35.86,35.92,10482.0,29.5426,29.5755,29.5261,29.5755,10482.0
2019-05-07 12:00:00,35.91,35.91,35.8,35.85,12931.0,29.5673,29.5673,29.4767,29.5179,12931.0
2019-05-07 12:05:00,35.83,35.83,35.79,35.83,10806.0,29.5014,29.5014,29.4685,29.5014,10806.0
2019-05-07 12:10:00,35.84,35.88,35.82,35.88,19527.0,29.5097,29.5426,29.4932,29.5426,19527.0
2019-05-07 12:15:00,35.87,35.97,35.87,35.95,14756.0,29.5344,29.6167,29.5344,29.6002,14756.0
2019-05-07 12:20:00,35.95,36.03,35.95,36.03,12964.0,29.6002,29.6661,29.6002,29.6661,12964.0
2019-05-07 12:25:00,36.04,36.2,36.04,36.19,20320.0,29.6743,29.8061,29.6743,29.7978,20320.0
2019-05-07 12:30:00,36.18,36.25,36.18,36.25,24197.0,29.7896,29.8472,29.7896,29.8472,24197.0
2019-05-07 12:35:00,36.27,36.27,36.19,36.21,9898.0,29.8637,29.8637,29.7978,29.8143,9898.0
2019-05-07 12:40:00,36.21,36.22,36.15,36.15,19226.0,29.8143,29.8225,29.7649,29.7649,19226.0
2019-05-07 12:45:00,36.14,36.22,36.13,36.21,15930.0,29.7567,29.8225,29.7484,29.8143,15930.0
2019-05-07 12:50:00,36.21,36.28,36.2,36.26,33994.0,29.8143,29.8719,29.8061,29.8555,33994.0
2019-05-07 12:55:00,36.25,36.26,36.18,36.18,7602.0,29.8472,29.8555,29.7896,29.7896,7602.0
2019-05-07 13:00:00,36.18,36.21,36.16,36.18,11247.0,29.7896,29.8143,29.7731,29.7896,11247.0
2019-05-07 13:05:00,36.19,36.2,36.1,36.12,9464.0,29.7978,29.8061,29.7237,29.7402,9464.0
2019-05-07 13:10:00,36.11,36.13,36.07,36.12,16624.0,29.732,29.7484,29.699,29.7402,16624.0
2019-05-07 13:15:00,36.13,36.14,36.09,36.12,9740.0,29.7484,29.7567,29.7155,29.7402,9740.0
2019-05-07 13:20:00,36.12,36.15,36.08,36.14,14684.0,29.7402,29.7649,29.7073,29.7567,14684.0
2019-05-07 13:25:00,36.13,36.13,36.03,36.04,19855.0,29.7484,29.7484,29.6661,29.6743,19855.0
2019-05-07 13:30:00,36.03,36.06,36.01,36.05,11859.0,29.6661,29.6908,29.6496,29.6826,11859.0
2019-05-07 13:35:00,36.05,36.12,36.03,36.12,15332.0,29.6826,29.7402,29.6661,29.7402,15332.0
2019-05-07 13:40:00,36.11,36.12,36.07,36.1,26524.0,29.732,29.7402,29.699,29.7237,26524.0
2019-05-07 13:45:00,36.11,36.19,36.1,36.19,18599.0,29.732,29.7978,29.7237,29.7978,18599.0
2019-05-07 13:50:00,36.18,36.24,36.17,36.24,9826.0,29.7896,29.839,29.7814,29.839,9826.0
2019-05-07 13:55:00,36.24,36.26,36.21,36.26,13211.0,29.839,29.8555,29.8143,29.8555,13211.0
2019-05-07 14:00:00,36.26,36.28,36.12,36.14,16873.0,29.8555,29.8719,29.7402,29.7567,16873.0
2019-05-07 14:05:00,36.14,36.17,36.11,36.15,14995.0,29.7567,29.7814,29.732,29.7649,14995.0
2019-05-07 14:10:00,36.15,36.17,36.14,36.16,10557.0,29.7649,29.7814,29.7567,29.7731,10557.0
2019-05-07 14:15:00,36.17,36.17,36.08,36.12,12639.0,29.7814,29.7814,29.7073,29.7402,12639.0
2019-05-07 14:20:00,36.1,36.13,36.09,36.1,16217.0,29.7237,29.7484,29.7155,29.7237,16217.0
2019-05-07 14:25:00,36.1,36.12,36.09,36.09,17581.0,29.7237,29.7402,29.7155,29.7155,17581.0
2019-05-07 14:30:00,36.09,36.11,35.91,35.91,20854.0,29.7155,29.732,29.5673,29.5673,20854.0
2019-05-07 14:35:00,35.92,35.94,35.88,35.91,16898.0,29.5755,29.592,29.5426,29.5673,16898.0
2019-05-07 14:40:00,35.91,35.91,35.85,35.86,17195.0,29.5673,29.5673,29.5179,29.5261,17195.0
2019-05-07 14:45:00,35.86,35.88,35.8,35.81,14933.0,29.5261,29.5426,29.4767,29.485,14933.0
2019-05-07 14:50:00,35.8,35.99,35.8,35.98,23388.0,29.4767,29.6332,29.4767,29.6249,23388.0
2019-05-07 14:55:00,35.99,36.04,35.99,36.01,14030.0,29.6332,29.6743,29.6332,29.6496,14030.0
2019-05-07 15:00:00,36.01,36.01,35.93,35.94,14861.0,29.6496,29.6496,29.5838,29.592,14861.0
2019-05-07 15:05:00,35.94,35.95,35.86,35.94,14438.0,29.592,29.6002,29.5261,29.592,14438.0
2019-05-07 15:10:00,35.93,36.01,35.91,35.97,13127.0,29.5838,29.6496,29.5673,29.6167,13127.0
2019-05-07 15:15:00,35.98,36.03,35.94,36.02,17218.0,29.6249,29.6661,29.592,29.6579,17218.0
2019-05-07 15:20:00,36.02,36.04,35.96,35.97,16920.0,29.6579,29.6743,29.6085,29.6167,16920.0
2019-05-07 15:25:00,35.97,36.0,35.96,35.99,23678.0,29.6167,29.6414,29.6085,29.6332,23678.0
2019-05-07 15:30:00,35.99,36.0,35.92,35.95,58944.0,29.6332,29.6414,29.5755,29.6002,58944.0
2019-05-07 15:35:00,35.95,35.96,35.89,35.92,41661.0,29.6002,29.6085,29.5508,29.5755,41661.0
2019-05-07 15:40:00,35.92,36.05,35.92,36.05,39692.0,29.5755,29.6826,29.5755,29.6826,39692.0
2019-05-07 15:45:00,36.05,36.09,36.02,36.07,60407.0,29.6826,29.7155,29.6579,29.699,60407.0
2019-05-07 15:50:00,36.07,36.07,35.94,35.95,114456.0,29.699,29.699,29.592,29.6002,114456.0
2019-05-07 15:55:00,35.95,36.02,35.84,35.84,350930.0,29.6002,29.6579,29.5097,29.5097,350930.0
2019-05-08 09:30:00,35.68,35.88,35.26,35.41,38175.0,29.3779,29.5426,29.0321,29.1556,38175.0
2019-05-08 09:35:00,35.45,35.58,35.44,35.45,11898.0,29.1885,29.2956,29.1803,29.1885,11898.0
2019-05-08 09:40:00,35.41,35.72,35.38,35.63,11621.0,29.1556,29.4109,29.1309,29.3368,11621.0
2019-05-08 09:45:00,35.63,35.66,35.45,35.66,17101.0,29.3368,29.3615,29.1885,29.3615,17101.0
2019-05-08 09:50:00,35.67,35.69,35.54,35.6,14359.0,29.3697,29.3862,29.2627,29.3121,14359.0
2019-05-08 09:55:00,35.6,35.64,35.52,35.58,19717.0,29.3121,29.345,29.2462,29.2956,19717.0
2019-05-08 10:00:00,35.63,35.76,35.63,35.73,8852.0,29.3368,29.4438,29.3368,29.4191,8852.0
2019-05-08 10:05:00,35.74,35.86,35.71,35.79,8626.0,29.4273,29.5261,29.4026,29.4685,8626.0
2019-05-08 10:10:00,35.78,35.93,35.77,35.93,10736.0,29.4603,29.5838,29.452,29.5838,10736.0
2019-05-08 10:15:00,35.9,35.95,35.84,35.92,11843.0,29.5591,29.6002,29.5097,29.5755,11843.0
2019-05-08 10:20:00,35.93,35.95,35.83,35.91,4635.0,29.5838,29.6002,29.5014,29.5673,4635.0
2019-05-08 10:25:00,35.89,35.9,35.8,35.8,6700.0,29.5508,29.5591,29.4767,29.4767,6700.0
2019-05-08 10:30:00,35.8,35.81,35.76,35.77,6318.0,29.4767,29.485,29.4438,29.452,6318.0
2019-05-08 10:35:00,35.8,35.8,35.74,35.78,4131.0,29.4767,29.4767,29.4273,29.4603,4131.0
2019-05-08 10:40:00,35.78,35.81,35.72,35.8,4952.0,29.4603,29.485,29.4109,29.4767,4952.0
2019-05-08 10:45:00,35.8,35.88,35.78,35.8,11200.0,29.4767,29.5426,29.4603,29.4767,11200.0
2019-05-08 10:50:00,35.82,35.83,35.75,35.83,8198.0,29.4932,29.5014,29.4356,29.5014,8198.0
2019-05-08 10:55:00,35.83,35.84,35.73,35.84,5486.0,29.5014,29.5097,29.4191,29.5097,5486.0
2019-05-08 11:00:00,35.87,36.03,35.86,36.03,11557.0,29.5344,29.6661,29.5261,29.6661,11557.0
2019-05-08 11:05:00,36.02,36.06,35.97,35.97,6350.0,29.6579,29.6908,29.6167,29.6167,6350.0
2019-05-08 11:10:00,35.99,36.18,35.99,36.17,5593.0,29.6332,29.7896,29.6332,29.7814,5593.0
2019-05-08 11:15:00,36.15,36.26,36.15,36.22,4636.0,29.7649,29.8555,29.7649,29.8225,4636.0
2019-05-08 11:20:00,36.21,36.22,36.12,36.14,6567.0,29.8143,29.8225,29.7402,29.7567,6567.0
2019-05-08 11:25:00,36.14,36.23,36.13,36.16,8024.0,29.7567,29.8308,29.7484,29.7731,8024.0
2019-05-08 11:30:00,36.16,36.21,36.12,36.14,6800.0,29.7731,29.8143,29.7402,29.7567,6800.0
2019-05-08 11:35:00,36.13,36.17,36.01,36.03,4874.0,29.7484,29.7814,29.6496,29.6661,4874.0
2019-05-08 11:40:00,36.04,36.05,36.01,36.04,4900.0,29.6743,29.6826,29.6496,29.6743,4900.0
2019-05-08 11:45:00,36.04,36.15,36.03,36.14,3900.0,29.6743,29.7649,29.6661,29.7567,3900.0
2019-05-08 11:50:00,36.14,36.19,36.14,36.17,5056.0,29.7567,29.7978,29.7567,29.7814,5056.0
2019-05-08 11:55:00,36.16,36.18,36.11,36.12,6071.0,29.7731,29.7896,29.732,29.7402,6071.0
2019-05-08 12:00:00,36.1,36.14,36.08,36.1,4700.0,29.7237,29.7567,29.7073,29.7237,4700.0
2019-05-08 12:05:00,36.1,36.13,36.04,36.04,3819.0,29.7237,29.7484,29.6743,29.6743,3819.0
2019-05-08 12:10:00,36.03,36.05,36.01,36.02,4600.0,29.6661,29.6826,29.6496,29.6579,4600.0
2019-05-08 12:15:00,36.01,36.03,35.96,36.02,5203.0,29.6496,29.6661,29.6085,29.6579,5203.0
2019-05-08 12:20:00,36.03,36.06,36.02,36.06,2066.0,29.6661,29.6908,29.6579,29.6908,2066.0
2019-05-08 12:25:00,36.06,36.09,36.04,36.09,5000.0,29.6908,29.7155,29.6743,29.7155,5000.0
2019-05-08 12:30:00,36.08,36.11,36.06,36.11,3000.0,29.7073,29.732,29.6908,29.732,3000.0
2019-05-08 12:35:00,36.1,36.1,36.07,36.08,4106.0,29.7237,29.7237,29.699,29.7073,4106.0
2019-05-08 12:40:00,36.07,36.12,36.07,36.12,3700.0,29.699,29.7402,29.699,29.7402,3700.0
2019-05-08 12:45:00,36.11,36.13,36.07,36.07,5100.0,29.732,29.7484,29.699,29.699,5100.0
2019-05-08 12:50:00,36.08,36.08,36.04,36.05,7400.0,29.7073,29.7073,29.6743,29.6826,7400.0
2019-05-08 12:55:00,36.06,36.1,36.06,36.06,4260.0,29.6908,29.7237,29.6908,29.6908,4260.0
2019-05-08 13:00:00,36.06,36.1,36.06,36.1,5100.0,29.6908,29.7237,29.6908,29.7237,5100.0
2019-05-08 13:05:00,36.1,36.11,36.07,36.09,4915.0,29.7237,29.732,29.699,29.7155,4915.0
2019-05-08 13:10:00,36.08,36.09,36.04,36.05,3700.0,29.7073,29.7155,29.6743,29.6826,3700.0
2019-05-08 13:15:00,36.04,36.05,36.03,36.04,3000.0,29.6743,29.6826,29.6661,29.6743,3000.0
2019-05-08 13:20:00,36.04,36.06,36.02,36.03,6180.0,29.6743,29.6908,29.6579,29.6661,6180.0
2019-05-08 13:25:00,36.03,36.05,36.02,36.04,5704.0,29.6661,29.6826,29.6579,29.6743,5704.0
2019-05-08 13:30:00,36.02,36.08,36.02,36.05,3473.0,29.6579,29.7073,29.6579,29.6826,3473.0
2019-05-08 13:35:00,36.05,36.05,36.01,36.02,3891.0,29.6826,29.6826,29.6496,29.6579,3891.0
2019-05-08 13:40:00,36.02,36.03,36.0,36.03,3800.0,29.6579,29.6661,29.6414,29.6661,3800.0
2019-05-08 13:45:00,36.02,36.05,36.0,36.04,5104.0,29.6579,29.6826,29.6414,29.6743,5104.0
2019-05-08 13:50:00,36.05,36.06,36.0,36.03,4547.0,29.6826,29.6908,29.6414,29.6661,4547.0
2019-05-08 13:55:00,36.03,36.04,36.02,36.04,1722.0,29.6661,29.6743,29.6579,29.6743,1722.0
2019-05-08 14:00:00,36.04,36.06,36.03,36.05,3300.0,29.6743,29.6908,29.6661,29.6826,3300.0
2019-05-08 14:05:00,36.05,36.05,35.99,36.03,4100.0,29.6826,29.6826,29.6332,29.6661,4100.0
2019-05-08 14:10:00,36.03,36.03,35.95,35.96,7091.0,29.6661,29.6661,29.6002,29.6085,7091.0
2019-05-08 14:15:00,35.96,35.99,35.96,35.99,3750.0,29.6085,29.6332,29.6085,29.6332,3750.0
2019-05-08 14:20:00,36.0,36.06,35.98,36.06,4842.0,29.6414,29.6908,29.6249,29.6908,4842.0
2019-05-08 14:25:00,36.06,36.09,36.05,36.09,6711.0,29.6908,29.7155,29.6826,29.7155,6711.0
2019-05-08 14:30:00,36.08,36.1,36.06,36.08,3100.0,29.7073,29.7237,29.6908,29.7073,3100.0
2019-05-08 14:35:00,36.07,36.08,36.06,36.06,2701.0,29.699,29.7073,29.6908,29.6908,2701.0
2019-05-08 14:40:00,36.08,36.08,36.04,36.08,10862.0,29.7073,29.7073,29.6743,29.7073,10862.0
2019-05-08 14:45:00,36.09,36.12,36.06,36.11,5699.0,29.7155,29.7402,29.6908,29.732,5699.0
2019-05-08 14:50:00,36.1,36.12,36.08,36.1,6140.0,29.7237,29.7402,29.7073,29.7237,6140.0
2019-05-08 14:55:00,36.11,36.14,36.1,36.13,6418.0,29.732,29.7567,29.7237,29.7484,6418.0
2019-05-08 15:00:00,36.13,36.18,36.13,36.14,6129.0,29.7484,29.7896,29.7484,29.7567,6129.0
2019-05-08 15:05:00,36.13,36.13,36.08,36.11,21406.0,29.7484,29.7484,29.7073,29.732,21406.0
2019-05-08 15:10:00,36.11,36.12,36.1,36.11,12192.0,29.732,29.7402,29.7237,29.732,12192.0
2019-05-08 15:15:00,36.11,36.11,36.07,36.1,11832.0,29.732,29.732,29.699,29.7237,11832.0
2019-05-08 15:20:00,36.1,36.14,36.1,36.11,12283.0,29.7237,29.7567,29.7237,29.732,12283.0
2019-05-08 15:25:00,36.11,36.16,36.1,36.11,16163.0,29.732,29.7731,29.7237,29.732,16163.0
2019-05-08 15:30:00,36.11,36.15,36.09,36.1,18892.0,29.732,29.7649,29.7155,29.7237,18892.0
2019-05-08 15:35:00,36.09,36.11,36.07,36.08,23351.0,29.7155,29.732,29.699,29.7073,23351.0
2019-05-08 15:40:00,36.08,36.08,35.99,36.0,30903.0,29.7073,29.7073,29.6332,29.6414,30903.0
2019-05-08 15:45:00,36.0,36.0,35.93,35.97,49315.0,29.6414,29.6414,29.5838,29.6167,49315.0
2019-05-08 15:50:00,35.96,35.96,35.86,35.89,56033.0,29.6085,29.6085,29.5261,29.5508,56033.0
2019-05-08 15:55:00,35.88,35.9,35.83,35.87,84827.0,29.5426,29.5591,29.5014,29.5344,84827.0
2019-05-09 09:30:00,35.63,35.84,35.59,35.7,17817.0,29.3368,29.5097,29.3038,29.3944,17817.0
2019-05-09 09:35:00,35.7,35.8,35.66,35.69,9761.0,29.3944,29.4767,29.3615,29.3862,9761.0
2019-05-09 09:40:00,35.65,35.82,35.6,35.82,34450.0,29.3532,29.4932,29.3121,29.4932,34450.0
2019-05-09 09:45:00,35.84,36.01,35.83,35.99,26100.0,29.5097,29.6496,29.5014,29.6332,26100.0
2019-05-09 09:50:00,35.99,36.02,35.77,35.81,18211.0,29.6332,29.6579,29.452,29.485,18211.0
2019-05-09 09:55:00,35.82,36.04,35.82,35.98,12585.0,29.4932,29.6743,29.4932,29.6249,12585.0
2019-05-09 10:00:00,35.98,36.1,35.98,36.06,12251.0,29.6249,29.7237,29.6249,29.6908,12251.0
2019-05-09 10:05:00,36.05,36.07,35.98,36.06,14443.0,29.6826,29.699,29.6249,29.6908,14443.0
2019-05-09 10:10:00,36.08,36.08,35.94,36.0,5300.0,29.7073,29.7073,29.592,29.6414,5300.0
2019-05-09 10:15:00,36.04,36.04,35.97,36.01,9111.0,29.6743,29.6743,29.6167,29.6496,9111.0
2019-05-09 10:20:00,36.0,36.0,35.84,35.88,69418.0,29.6414,29.6414,29.5097,29.5426,69418.0
2019-05-09 10:25:00,35.86,35.87,35.78,35.83,13425.0,29.5261,29.5344,29.4603,29.5014,13425.0
2019-05-09 10:30:00,35.81,35.93,35.78,35.92,18484.0,29.485,29.5838,29.4603,29.5755,18484.0
2019-05-09 10:35:00,35.93,35.93,35.84,35.85,7490.0,29.5838,29.5838,29.5097,29.5179,7490.0
2019-05-09 10:40:00,35.86,35.94,35.84,35.9,11925.0,29.5261,29.592,29.5097,29.5591,11925.0
2019-05-09 10:45:00,35.89,35.9,35.75,35.8,36387.0,29.5508,29.5591,29.4356,29.4767,36387.0
2019-05-09 10:50:00,35.81,35.88,35.81,35.85,42410.0,29.485,29.5426,29.485,29.5179,42410.0
2019-05-09 10:55:00,35.85,35.86,35.71,35.74,19931.0,29.5179,29.5261,29.4026,29.4273,19931.0
2019-05-09 11:00:00,35.73,35.79,35.7,35.73,17726.0,29.4191,29.4685,29.3944,29.4191,17726.0
2019-05-09 11:05:00,35.73,35.83,35.71,35.83,9552.0,29.4191,29.5014,29.4026,29.5014,9552.0
2019-05-09 11:10:00,35.83,35.94,35.82,35.93,11846.0,29.5014,29.592,29.4932,29.5838,11846.0
2019-05-09 11:15:00,35.92,35.95,35.91,35.91,8305.0,29.5755,29.6002,29.5673,29.5673,8305.0
2019-05-09 11:20:00,35.91,35.94,35.86,35.9,9174.0,29.5673,29.592,29.5261,29.5591,9174.0
2019-05-09 11:25:00,35.93,35.94,35.86,35.88,10854.0,29.5838,29.592,29.5261,29.5426,10854.0
2019-05-09 11:30:00,35.89,36.01,35.89,35.98,12141.0,29.5508,29.6496,29.5508,29.6249,12141.0
2019-05-09 11:35:00,35.99,36.01,35.96,35.97,7808.0,29.6332,29.6496,29.6085,29.6167,7808.0
2019-05-09 11:40:00,35.96,35.99,35.92,35.96,12203.0,29.6085,29.6332,29.5755,29.6085,12203.0
2019-05-09 11:45:00,35.96,36.01,35.96,36.0,22172.0,29.6085,29.6496,29.6085,29.6414,22172.0
2019-05-09 11:50:00,36.03,36.12,36.02,36.08,10143.0,29.6661,29.7402,29.6579,29.7073,10143.0
2019-05-09 11:55:00,36.08,36.1,35.98,36.03,16852.0,29.7073,29.7237,29.6249,29.6661,16852.0
2019-05-09 12:00:00,36.03,36.04,35.96,36.03,19342.0,29.6661,29.6743,29.6085,29.6661,19342.0
2019-05-09 12:05:00,36.04,36.06,36.02,36.06,6149.0,29.6743,29.6908,29.6579,29.6908,6149.0
2019-05-09 12:10:00,36.06,36.12,36.04,36.11,7681.0,29.6908,29.7402,29.6743,29.732,7681.0
2019-05-09 12:15:00,36.09,36.11,36.07,36.1,6280.0,29.7155,29.732,29.699,29.7237,6280.0
2019-05-09 12:20:00,36.1,36.11,36.07,36.08,8174.0,29.7237,29.732,29.699,29.7073,8174.0
2019-05-09 12:25:00,36.07,36.13,36.04,36.12,10199.0,29.699,29.7484,29.6743,29.7402,10199.0
2019-05-09 12:30:00,36.11,36.18,36.11,36.13,12346.0,29.732,29.7896,29.732,29.7484,12346.0
2019-05-09 12:35:00,36.14,36.18,36.13,36.17,15413.0,29.7567,29.7896,29.7484,29.7814,15413.0
2019-05-09 12:40:00,36.16,36.24,36.13,36.14,20249.0,29.7731,29.839,29.7484,29.7567,20249.0
2019-05-09 12:45:00,36.14,36.18,36.14,36.17,13047.0,29.7567,29.7896,29.7567,29.7814,13047.0
2019-05-09 12:50:00,36.17,36.27,36.16,36.26,16310.0,29.7814,29.8637,29.7731,29.8555,16310.0
2019-05-09 12:55:00,36.24,36.26,36.18,36.21,13502.0,29.839,29.8555,29.7896,29.8143,13502.0
2019-05-09 13:00:00,36.2,36.25,36.2,36.24,6414.0,29.8061,29.8472,29.8061,29.839,6414.0
2019-05-09 13:05:00,36.22,36.22,36.13,36.13,8436.0,29.8225,29.8225,29.7484,29.7484,8436.0
2019-05-09 13:10:00,36.14,36.16,36.11,36.13,12104.0,29.7567,29.7731,29.732,29.7484,12104.0
2019-05-09 13:15:00,36.13,36.14,36.06,36.07,10087.0,29.7484,29.7567,29.6908,29.699,10087.0
2019-05-09 13:20:00,36.08,36.08,36.03,36.05,10445.0,29.7073,29.7073,29.6661,29.6826,10445.0
2019-05-09 13:25:00,36.05,36.11,36.05,36.08,6447.0,29.6826,29.732,29.6826,29.7073,6447.0
2019-05-09 13:30:00,36.09,36.12,36.08,36.12,7895.0,29.7155,29.7402,29.7073,29.7402,7895.0
2019-05-09 13:35:00,36.11,36.18,36.09,36.18,7822.0,29.732,29.7896,29.7155,29.7896,7822.0
2019-05-09 13:40:00,36.19,36.24,36.18,36.22,8637.0,29.7978,29.839,29.7896,29.8225,8637.0
2019-05-09 13:45:00,36.23,36.37,36.23,36.37,11000.0,29.8308,29.9461,29.8308,29.9461,11000.0
2019-05-09 13:50:00,36.37,36.38,36.26,36.27,16280.0,29.9461,29.9543,29.8555,29.8637,16280.0
2019-05-09 13:55:00,36.27,36.29,36.24,36.28,8570.0,29.8637,29.8802,29.839,29.8719,8570.0
2019-05-09 14:00:00,36.29,36.32,36.23,36.23,9233.0,29.8802,29.9049,29.8308,29.8308,9233.0
2019-05-09 14:05:00,36.23,36.23,36.18,36.21,8269.0,29.8308,29.8308,29.7896,29.8143,8269.0
2019-05-09 14:10:00,36.21,36.38,36.2,36.36,28531.0,29.8143,29.9543,29.8061,29.9378,28531.0
2019-05-09 14:15:00,36.36,36.38,36.32,36.32,13687.0,29.9378,29.9543,29.9049,29.9049,13687.0
2019-05-09 14:20:00,36.32,36.36,36.31,36.32,10435.0,29.9049,29.9378,29.8966,29.9049,10435.0
2019-05-09 14:25:00,36.32,36.34,36.28,36.32,12940.0,29.9049,29.9213,29.8719,29.9049,12940.0
2019-05-09 14:30:00,36.32,36.34,36.29,36.29,8317.0,29.9049,29.9213,29.8802,29.8802,8317.0
2019-05-09 14:35:00,36.29,36.33,36.29,36.29,10642.0,29.8802,29.9131,29.8802,29.8802,10642.0
2019-05-09 14:40:00,36.3,36.33,36.26,36.26,14236.0,29.8884,29.9131,29.8555,29.8555,14236.0
2019-05-09 14:45:00,36.26,36.27,36.22,36.23,10930.0,29.8555,29.8637,29.8225,29.8308,10930.0
2019-05-09 14:50:00,36.24,36.28,36.23,36.27,8977.0,29.839,29.8719,29.8308,29.8637,8977.0
2019-05-09 14:55:00,36.26,36.27,36.16,36.17,15404.0,29.8555,29.8637,29.7731,29.7814,15404.0
2019-05-09 15:00:00,36.17,36.17,36.07,36.11,15160.0,29.7814,29.7814,29.699,29.732,15160.0
2019-05-09 15:05:00,36.11,36.12,36.01,36.02,13505.0,29.732,29.7402,29.6496,29.6579,13505.0
2019-05-09 15:10:00,36.02,36.08,36.02,36.06,14827.0,29.6579,29.7073,29.6579,29.6908,14827.0
2019-05-09 15:15:00,36.05,36.09,36.05,36.09,9537.0,29.6826,29.7155,29.6826,29.7155,9537.0
2019-05-09 15:20:00,36.09,36.1,36.01,36.02,17583.0,29.7155,29.7237,29.6496,29.6579,17583.0
2019-05-09 15:25:00,36.03,36.16,36.03,36.15,14730.0,29.6661,29.7731,29.6661,29.7649,14730.0
2019-05-09 15:30:00,36.16,36.29,36.15,36.26,20151.0,29.7731,29.8802,29.7649,29.8555,20151.0
2019-05-09 15:35:00,36.27,36.27,36.17,36.2,26061.0,29.8637,29.8637,29.7814,29.8061,26061.0
2019-05-09 15:40:00,36.2,36.23,36.16,36.2,29579.0,29.8061,29.8308,29.7731,29.8061,29579.0
2019-05-09 15:45:00,36.2,36.25,36.16,36.16,43801.0,29.8061,29.8472,29.7731,29.7731,43801.0
2019-05-09 15:50:00,36.16,36.23,36.13,36.22,70168.0,29.7731,29.8308,29.7484,29.8225,70168.0
2019-05-09 15:55:00,36.22,36.24,36.16,36.17,146393.0,29.8225,29.839,29.7731,29.7814,146393.0
2019-05-10 09:30:00,36.02,36.28,36.02,36.25,14052.0,29.6579,29.8719,29.6579,29.8472,14052.0
2019-05-10 09:35:00,36.25,36.39,36.16,36.31,15720.0,29.8472,29.9625,29.7731,29.8966,15720.0
2019-05-10 09:40:00,36.31,36.35,36.21,36.29,5697.0,29.8966,29.9296,29.8143,29.8802,5697.0
2019-05-10 09:45:00,36.32,36.47,36.3,36.39,7900.0,29.9049,30.0284,29.8884,29.9625,7900.0
2019-05-10 09:50:00,36.39,36.41,36.2,36.27,13890.0,29.9625,29.979,29.8061,29.8637,13890.0
2019-05-10 09:55:00,36.27,36.36,36.13,36.13,14745.0,29.8637,29.9378,29.7484,29.7484,14745.0
2019-05-10 10:00:00,36.14,36.15,35.98,36.0,19881.0,29.7567,29.7649,29.6249,29.6414,19881.0
2019-05-10 10:05:00,35.97,36.04,35.94,35.97,21148.0,29.6167,29.6743,29.592,29.6167,21148.0
2019-05-10 10:10:00,35.98,36.0,35.81,35.84,14111.0,29.6249,29.6414,29.485,29.5097,14111.0
2019-05-10 10:15:00,35.84,35.89,35.74,35.76,27387.0,29.5097,29.5508,29.4273,29.4438,27387.0
2019-05-10 10:20:00,35.77,35.79,35.74,35.77,12698.0,29.452,29.4685,29.4273,29.452,12698.0
2019-05-10 10:25:00,35.77,35.8,35.67,35.74,35600.0,29.452,29.4767,29.3697,29.4273,35600.0
2019-05-10 10:30:00,35.75,35.79,35.72,35.75,49451.0,29.4356,29.4685,29.4109,29.4356,49451.0
2019-05-10 10:35:00,35.76,35.83,35.73,35.78,14609.0,29.4438,29.5014,29.4191,29.4603,14609.0
2019-05-10 10:40:00,35.77,35.81,35.68,35.8,23297.0,29.452,29.485,29.3779,29.4767,23297.0
2019-05-10 10:45:00,35.79,35.87,35.77,35.77,17243.0,29.4685,29.5344,29.452,29.452,17243.0
2019-05-10 10:50:00,35.79,35.81,35.75,35.8,15245.0,29.4685,29.485,29.4356,29.4767,15245.0
2019-05-10 10:55:00,35.8,35.87,35.77,35.78,27379.0,29.4767,29.5344,29.452,29.4603,27379.0
2019-05-10 11:00:00,35.78,35.79,35.68,35.77,14023.0,29.4603,29.4685,29.3779,29.452,14023.0
2019-05-10 11:05:00,35.76,35.8,35.72,35.74,11924.0,29.4438,29.4767,29.4109,29.4273,11924.0
2019-05-10 11:10:00,35.76,35.84,35.76,35.78,7114.0,29.4438,29.5097,29.4438,29.4603,7114.0
2019-05-10 11:15:00,35.78,35.78,35.72,35.74,23526.0,29.4603,29.4603,29.4109,29.4273,23526.0
2019-05-10 11:20:00,35.74,35.78,35.72,35.77,22507.0,29.4273,29.4603,29.4109,29.452,22507.0
2019-05-10 11:25:00,35.77,35.79,35.67,35.67,15265.0,29.452,29.4685,29.3697,29.3697,15265.0
2019-05-10 11:30:00,35.67,35.71,35.61,35.66,12801.0,29.3697,29.4026,29.3203,29.3615,12801.0
2019-05-10 11:35:00,35.66,35.75,35.65,35.72,13820.0,29.3615,29.4356,29.3532,29.4109,13820.0
2019-05-10 11:40:00,35.72,35.73,35.59,35.68,14716.0,29.4109,29.4191,29.3038,29.3779,14716.0
2019-05-10 11:45:00,35.66,35.69,35.62,35.65,13413.0,29.3615,29.3862,29.3285,29.3532,13413.0
2019-05-10 11:50:00,35.64,35.72,35.61,35.68,28433.0,29.345,29.4109,29.3203,29.3779,28433.0
2019-05-10 11:55:00,35.68,35.77,35.66,35.77,16232.0,29.3779,29.452,29.3615,29.452,16232.0
2019-05-10 12:00:00,35.76,35.83,35.76,35.78,21473.0,29.4438,29.5014,29.4438,29.4603,21473.0
2019-05-10 12:05:00,35.79,35.87,35.78,35.85,19881.0,29.4685,29.5344,29.4603,29.5179,19881.0
2019-05-10 12:10:00,35.85,35.98,35.84,35.96,19658.0,29.5179,29.6249,29.5097,29.6085,19658.0
2019-05-10 12:15:00,35.96,36.07,35.96,36.05,13948.0,29.6085,29.699,29.6085,29.6826,13948.0
2019-05-10 12:20:00,36.06,36.09,36.01,36.03,12227.0,29.6908,29.7155,29.6496,29.6661,12227.0
2019-05-10 12:25:00,36.06,36.11,36.04,36.1,9308.0,29.6908,29.732,29.6743,29.7237,9308.0
2019-05-10 12:30:00,36.12,36.2,36.08,36.18,17186.0,29.7402,29.8061,29.7073,29.7896,17186.0
2019-05-10 12:35:00,36.18,36.19,36.13,36.16,12099.0,29.7896,29.7978,29.7484,29.7731,12099.0
2019-05-10 12:40:00,36.17,36.18,36.13,36.16,14015.0,29.7814,29.7896,29.7484,29.7731,14015.0
2019-05-10 12:45:00,36.16,36.16,35.99,36.0,24331.0,29.7731,29.7731,29.6332,29.6414,24331.0
2019-05-10 12:50:00,36.01,36.21,36.0,36.2,13766.0,29.6496,29.8143,29.6414,29.8061,13766.0
2019-05-10 12:55:00,36.21,36.22,36.14,36.19,14881.0,29.8143,29.8225,29.7567,29.7978,14881.0
2019-05-10 13:00:00,36.2,36.25,36.17,36.25,12758.0,29.8061,29.8472,29.7814,29.8472,12758.0
2019-05-10 13:05:00,36.25,36.26,36.22,36.23,11231.0,29.8472,29.8555,29.8225,29.8308,11231.0
2019-05-10 13:10:00,36.23,36.33,36.22,36.33,13461.0,29.8308,29.9131,29.8225,29.9131,13461.0
2019-05-10 13:15:00,36.33,36.37,36.27,36.35,17683.0,29.9131,29.9461,29.8637,29.9296,17683.0
2019-05-10 13:20:00,36.37,36.44,36.36,36.42,25806.0,29.9461,30.0037,29.9378,29.9872,25806.0
2019-05-10 13:25:00,36.41,36.42,36.36,36.37,14308.0,29.979,29.9872,29.9378,29.9461,14308.0
2019-05-10 13:30:00,36.38,36.4,36.33,36.38,11896.0,29.9543,29.9708,29.9131,29.9543,11896.0
2019-05-10 13:35:00,36.37,36.42,36.32,36.35,12828.0,29.9461,29.9872,29.9049,29.9296,12828.0
2019-05-10 13:40:00,36.34,36.37,36.29,36.3,14322.0,29.9213,29.9461,29.8802,29.8884,14322.0
2019-05-10 13:45:00,36.3,36.41,36.29,36.41,11180.0,29.8884,29.979,29.8802,29.979,11180.0
2019-05-10 13:50:00,36.41,36.45,36.4,36.4,8706.0,29.979,30.0119,29.9708,29.9708,8706.0
2019-05-10 13:55:00,36.41,36.42,36.36,36.41,11050.0,29.979,29.9872,29.9378,29.979,11050.0
2019-05-10 14:00:00,36.41,36.45,36.4,36.44,7552.0,29.979,30.0119,29.9708,30.0037,7552.0
2019-05-10 14:05:00,36.45,36.48,36.43,36.48,10569.0,30.0119,30.0366,29.9955,30.0366,10569.0
2019-05-10 14:10:00,36.47,36.49,36.42,36.44,12494.0,30.0284,30.0449,29.9872,30.0037,12494.0
2019-05-10 14:15:00,36.44,36.44,36.36,36.37,8108.0,30.0037,30.0037,29.9378,29.9461,8108.0
2019-05-10 14:20:00,36.37,36.42,36.37,36.41,10828.0,29.9461,29.9872,29.9461,29.979,10828.0
2019-05-10 14:25:00,36.42,36.44,36.38,36.43,6909.0,29.9872,30.0037,29.9543,29.9955,6909.0
2019-05-10 14:30:00,36.44,36.45,36.41,36.43,9225.0,30.0037,30.0119,29.979,29.9955,9225.0
2019-05-10 14:35:00,36.44,36.47,36.43,36.47,7694.0,30.0037,30.0284,29.9955,30.0284,7694.0
2019-05-10 14:40:00,36.47,36.48,36.42,36.42,14497.0,30.0284,30.0366,29.9872,29.9872,14497.0
2019-05-10 14:45:00,36.42,36.45,36.41,36.43,9412.0,29.9872,30.0119,29.979,29.9955,9412.0
2019-05-10 14:50:00,36.42,36.49,36.42,36.47,13117.0,29.9872,30.0449,29.9872,30.0284,13117.0
2019-05-10 14:55:00,36.47,36.49,36.44,36.44,12600.0,30.0284,30.0449,30.0037,30.0037,12600.0
2019-05-10 15:00:00,36.45,36.52,36.44,36.52,11814.0,30.0119,30.0696,30.0037,30.0696,11814.0
2019-05-10 15:05:00,36.52,36.53,36.49,36.5,9807.0,30.0696,30.0778,30.0449,30.0531,9807.0
2019-05-10 15:10:00,36.51,36.55,36.48,36.55,14694.0,30.0613,30.0943,30.0366,30.0943,14694.0
2019-05-10 15:15:00,36.56,36.65,36.56,36.64,17777.0,30.1025,30.1766,30.1025,30.1684,17777.0
2019-05-10 15:20:00,36.64,36.7,36.64,36.69,21565.0,30.1684,30.2178,30.1684,30.2095,21565.0
2019-05-10 15:25:00,36.69,36.75,36.67,36.69,27724.0,30.2095,30.2589,30.1931,30.2095,27724.0
2019-05-10 15:30:00,36.69,36.69,36.57,36.59,34057.0,30.2095,30.2095,30.1107,30.1272,34057.0
2019-05-10 15:35:00,36.59,36.6,36.52,36.55,25204.0,30.1272,30.1354,30.0696,30.0943,25204.0
2019-05-10 15:40:00,36.54,36.54,36.47,36.5,31695.0,30.086,30.086,30.0284,30.0531,31695.0
2019-05-10 15:45:00,36.51,36.57,36.48,36.48,47744.0,30.0613,30.1107,30.0366,30.0366,47744.0
2019-05-10 15:50:00,36.48,36.5,36.45,36.46,52902.0,30.0366,30.0531,30.0119,30.0202,52902.0
2019-05-10 15:55:00,36.47,36.57,36.44,36.56,84598.0,30.0284,30.1107,30.0037,30.1025,84598.0
2019-05-13 09:30:00,35.78,36.12,35.75,35.77,55080.0,29.4603,29.7402,29.4356,29.452,55080.0
2019-05-13 09:35:00,35.78,35.92,35.58,35.84,39018.0,29.4603,29.5755,29.2956,29.5097,39018.0
2019-05-13 09:40:00,35.84,36.0,35.76,35.97,52684.0,29.5097,29.6414,29.4438,29.6167,52684.0
2019-05-13 09:45:00,35.97,36.06,35.94,35.95,30593.0,29.6167,29.6908,29.592,29.6002,30593.0
2019-05-13 09:50:00,35.95,35.95,35.61,35.7,27385.0,29.6002,29.6002,29.3203,29.3944,27385.0
2019-05-13 09:55:00,35.7,35.77,35.67,35.71,18234.0,29.3944,29.452,29.3697,29.4026,18234.0
2019-05-13 10:00:00,35.71,35.71,35.44,35.45,18219.0,29.4026,29.4026,29.1803,29.1885,18219.0
2019-05-13 10:05:00,35.46,35.51,35.37,35.43,13829.0,29.1968,29.238,29.1227,29.1721,13829.0
2019-05-13 10:10:00,35.43,35.47,35.38,35.45,14428.0,29.1721,29.205,29.1309,29.1885,14428.0
2019-05-13 10:15:00,35.45,35.45,35.35,35.38,17640.0,29.1885,29.1885,29.1062,29.1309,17640.0
2019-05-13 10:20:00,35.39,35.39,35.23,35.32,43909.0,29.1391,29.1391,29.0074,29.0815,43909.0
2019-05-13 10:25:00,35.34,35.42,35.26,35.39,22769.0,29.098,29.1638,29.0321,29.1391,22769.0
2019-05-13 10:30:00,35.4,35.46,35.33,35.45,17836.0,29.1474,29.1968,29.0897,29.1885,17836.0
2019-05-13 10:35:00,35.46,35.58,35.42,35.42,21798.0,29.1968,29.2956,29.1638,29.1638,21798.0
2019-05-13 10:40:00,35.44,35.52,35.4,35.48,13872.0,29.1803,29.2462,29.1474,29.2132,13872.0
2019-05-13 10:45:00,35.49,35.54,35.41,35.41,14393.0,29.2215,29.2627,29.1556,29.1556,14393.0
2019-05-13 10:50:00,35.4,35.41,35.3,35.39,19332.0,29.1474,29.1556,29.065,29.1391,19332.0
2019-05-13 10:55:00,35.38,35.47,35.37,35.47,13773.0,29.1309,29.205,29.1227,29.205,13773.0
2019-05-13 11:00:00,35.51,35.59,35.44,35.45,24237.0,29.238,29.3038,29.1803,29.1885,24237.0
2019-05-13 11:05:00,35.45,35.52,35.42,35.47,13352.0,29.1885,29.2462,29.1638,29.205,13352.0
2019-05-13 11:10:00,35.46,35.62,35.46,35.6,17616.0,29.1968,29.3285,29.1968,29.3121,17616.0
2019-05-13 11:15:00,35.6,35.6,35.48,35.48,10305.0,29.3121,29.3121,29.2132,29.2132,10305.0
2019-05-13 11:20:00,35.5,35.63,35.48,35.62,16179.0,29.2297,29.3368,29.2132,29.3285,16179.0
2019-05-13 11:25:00,35.62,35.66,35.54,35.54,13720.0,29.3285,29.3615,29.2627,29.2627,13720.0
2019-05-13 11:30:00,35.54,35.59,35.5,35.58,12458.0,29.2627,29.3038,29.2297,29.2956,12458.0
2019-05-13 11:35:00,35.58,35.58,35.45,35.48,20559.0,29.2956,29.2956,29.1885,29.2132,20559.0
2019-05-13 11:40:00,35.49,35.5,35.44,35.45,11685.0,29.2215,29.2297,29.1803,29.1885,11685.0
2019-05-13 11:45:00,35.46,35.5,35.39,35.39,6136.0,29.1968,29.2297,29.1391,29.1391,6136.0
2019-05-13 11:50:00,35.39,35.41,35.27,35.3,10669.0,29.1391,29.1556,29.0403,29.065,10669.0
2019-05-13 11:55:00,35.31,35.45,35.26,35.45,10256.0,29.0733,29.1885,29.0321,29.1885,10256.0
2019-05-13 12:00:00,35.45,35.45,35.32,35.34,10200.0,29.1885,29.1885,29.0815,29.098,10200.0
2019-05-13 12:05:00,35.35,35.39,35.32,35.37,11275.0,29.1062,29.1391,29.0815,29.1227,11275.0
2019-05-13 12:10:00,35.37,35.41,35.37,35.38,8180.0,29.1227,29.1556,29.1227,29.1309,8180.0
2019-05-13 12:15:00,35.39,35.4,35.34,35.4,7044.0,29.1391,29.1474,29.098,29.1474,7044.0
2019-05-13 12:20:00,35.42,35.43,35.38,35.4,5167.0,29.1638,29.1721,29.1309,29.1474,5167.0
2019-05-13 12:25:00,35.37,35.38,35.3,35.37,6647.0,29.1227,29.1309,29.065,29.1227,6647.0
2019-05-13 12:30:00,35.36,35.39,35.32,35.33,18117.0,29.1144,29.1391,29.0815,29.0897,18117.0
2019-05-13 12:35:00,35.32,35.34,35.28,35.3,9973.0,29.0815,29.098,29.0486,29.065,9973.0
2019-05-13 12:40:00,35.29,35.34,35.29,35.32,6220.0,29.0568,29.098,29.0568,29.0815,6220.0
2019-05-13 12:45:00,35.32,35.4,35.32,35.37,7460.0,29.0815,29.1474,29.0815,29.1227,7460.0
2019-05-13 12:50:00,35.38,35.39,35.3,35.3,8650.0,29.1309,29.1391,29.065,29.065,8650.0
2019-05-13 12:55:00,35.3,35.31,35.24,35.29,25859.0,29.065,29.0733,29.0156,29.0568,25859.0
2019-05-13 13:00:00,35.28,35.29,35.13,35.23,35787.0,29.0486,29.0568,28.9251,29.0074,35787.0
2019-05-13 13:05:00,35.23,35.27,35.21,35.25,10636.0,29.0074,29.0403,28.9909,29.0239,10636.0
2019-05-13 13:10:00,35.25,35.36,35.24,35.33,8129.0,29.0239,29.1144,29.0156,29.0897,8129.0
2019-05-13 13:15:00,35.32,35.37,35.32,35.33,10046.0,29.0815,29.1227,29.0815,29.0897,10046.0
2019-05-13 13:20:00,35.33,35.35,35.31,35.33,6724.0,29.0897,29.1062,29.0733,29.0897,6724.0
2019-05-13 13:25:00,35.33,35.4,35.33,35.4,29559.0,29.0897,29.1474,29.0897,29.1474,29559.0
2019-05-13 13:30:00,35.4,35.43,35.38,35.43,10494.0,29.1474,29.1721,29.1309,29.1721,10494.0
2019-05-13 13:35:00,35.43,35.55,35.42,35.51,10612.0,29.1721,29.2709,29.1638,29.238,10612.0
2019-05-13 13:40:00,35.53,35.59,35.52,35.56,6513.0,29.2544,29.3038,29.2462,29.2791,6513.0
2019-05-13 13:45:00,35.55,35.59,35.53,35.56,5408.0,29.2709,29.3038,29.2544,29.2791,5408.0
2019-05-13 13:50:00,35.57,35.57,35.46,35.48,19238.0,29.2874,29.2874,29.1968,29.2132,19238.0
2019-05-13 13:55:00,35.48,35.51,35.46,35.47,11537.0,29.2132,29.238,29.1968,29.205,11537.0
2019-05-13 14:00:00,35.47,35.5,35.47,35.49,8465.0,29.205,29.2297,29.205,29.2215,8465.0
2019-05-13 14:05:00,35.48,35.51,35.43,35.45,16431.0,29.2132,29.238,29.1721,29.1885,16431.0
2019-05-13 14:10:00,35.44,35.44,35.34,35.37,10988.0,29.1803,29.1803,29.098,29.1227,10988.0
2019-05-13 14:15:00,35.37,35.41,35.36,35.37,7125.0,29.1227,29.1556,29.1144,29.1227,7125.0
2019-05-13 14:20:00,35.37,35.44,35.36,35.42,19328.0,29.1227,29.1803,29.1144,29.1638,19328.0
2019-05-13 14:25:00,35.44,35.51,35.43,35.49,23651.0,29.1803,29.238,29.1721,29.2215,23651.0
2019-05-13 14:30:00,35.49,35.51,35.47,35.48,17674.0,29.2215,29.238,29.205,29.2132,17674.0
2019-05-13 14:35:00,35.48,35.48,35.42,35.45,12254.0,29.2132,29.2132,29.1638,29.1885,12254.0
2019-05-13 14:40:00,35.44,35.47,35.35,35.36,22484.0,29.1803,29.205,29.1062,29.1144,22484.0
2019-05-13 14:45:00,35.36,35.6,35.35,35.56,56591.0,29.1144,29.3121,29.1062,29.2791,56591.0
2019-05-13 14:50:00,35.56,35.65,35.56,35.63,10195.0,29.2791,29.3532,29.2791,29.3368,10195.0
2019-05-13 14:55:00,35.63,35.79,35.51,35.61,81113.0,29.3368,29.4685,29.238,29.3203,81113.0
2019-05-13 15:00:00,35.6,35.72,35.6,35.64,12705.0,29.3121,29.4109,29.3121,29.345,12705.0
2019-05-13 15:05:00,35.64,35.7,35.62,35.65,11326.0,29.345,29.3944,29.3285,29.3532,11326.0
2019-05-13 15:10:00,35.65,35.7,35.62,35.63,9902.0,29.3532,29.3944,29.3285,29.3368,9902.0
2019-05-13 15:15:00,35.62,35.66,35.6,35.61,11165.0,29.3285,29.3615,29.3121,29.3203,11165.0
2019-05-13 15:20:00,35.61,35.66,35.58,35.58,11733.0,29.3203,29.3615,29.2956,29.2956,11733.0
2019-05-13 15:25:00,35.59,35.63,35.56,35.58,16093.0,29.3038,29.3368,29.2791,29.2956,16093.0
2019-05-13 15:30:00,35.58,35.59,35.53,35.58,16936.0,29.2956,29.3038,29.2544,29.2956,16936.0
2019-05-13 15:35:00,35.58,35.58,35.51,35.54,22260.0,29.2956,29.2956,29.238,29.2627,22260.0
2019-05-13 15:40:00,35.54,35.62,35.54,35.58,28097.0,29.2627,29.3285,29.2627,29.2956,28097.0
2019-05-13 15:45:00,35.58,35.71,35.58,35.7,43413.0,29.2956,29.4026,29.2956,29.3944,43413.0
2019-05-13 15:50:00,35.7,35.71,35.53,35.61,59191.0,29.3944,29.4026,29.2544,29.3203,59191.0
2019-05-13 15:55:00,35.61,35.63,35.51,35.56,120590.0,29.3203,29.3368,29.238,29.2791,120590.0
2019-05-14 09:30:00,35.74,35.92,35.58,35.69,12908.0,29.4273,29.5755,29.2956,29.3862,12908.0
2019-05-14 09:35:00,35.64,35.66,35.43,35.51,14002.0,29.345,29.3615,29.1721,29.238,14002.0
2019-05-14 09:40:00,35.51,35.73,35.48,35.67,5770.0,29.238,29.4191,29.2132,29.3697,5770.0
2019-05-14 09:45:00,35.69,35.69,35.53,35.58,8718.0,29.3862,29.3862,29.2544,29.2956,8718.0
2019-05-14 09:50:00,35.6,35.61,35.55,35.55,2000.0,29.3121,29.3203,29.2709,29.2709,2000.0
2019-05-14 09:55:00,35.56,35.73,35.55,35.56,6007.0,29.2791,29.4191,29.2709,29.2791,6007.0
2019-05-14 10:00:00,35.57,35.61,35.48,35.52,7474.0,29.2874,29.3203,29.2132,29.2462,7474.0
2019-05-14 10:05:00,35.52,35.55,35.43,35.49,5862.0,29.2462,29.2709,29.1721,29.2215,5862.0
2019-05-14 10:10:00,35.48,35.48,35.35,35.35,4725.0,29.2132,29.2132,29.1062,29.1062,4725.0
2019-05-14 10:15:00,35.31,35.39,35.31,35.37,4800.0,29.0733,29.1391,29.0733,29.1227,4800.0
2019-05-14 10:20:00,35.37,35.44,35.36,35.38,9145.0,29.1227,29.1803,29.1144,29.1309,9145.0
2019-05-14 10:25:00,35.35,35.36,35.17,35.23,40511.0,29.1062,29.1144,28.958,29.0074,40511.0
2019-05-14 10:30:00,35.27,35.34,35.23,35.34,24057.0,29.0403,29.098,29.0074,29.098,24057.0
2019-05-14 10:35:00,35.37,35.44,35.37,35.43,13103.0,29.1227,29.1803,29.1227,29.1721,13103.0
2019-05-14 10:40:00,35.44,35.5,35.42,35.48,10992.0,29.1803,29.2297,29.1638,29.2132,10992.0
2019-05-14 10:45:00,35.5,35.71,35.49,35.6,38721.0,29.2297,29.4026,29.2215,29.3121,38721.0
2019-05-14 10:50:00,35.61,35.61,35.5,35.51,13648.0,29.3203,29.3203,29.2297,29.238,13648.0
2019-05-14 10:55:00,35.52,35.59,35.47,35.57,6262.0,29.2462,29.3038,29.205,29.2874,6262.0
2019-05-14 11:00:00,35.54,35.62,35.48,35.54,61222.0,29.2627,29.3285,29.2132,29.2627,61222.0
2019-05-14 11:05:00,35.55,35.7,35.53,35.69,11392.0,29.2709,29.3944,29.2544,29.3862,11392.0
2019-05-14 11:10:00,35.7,35.74,35.61,35.63,27678.0,29.3944,29.4273,29.3203,29.3368,27678.0
2019-05-14 11:15:00,35.64,35.65,35.6,35.63,30647.0,29.345,29.3532,29.3121,29.3368,30647.0
2019-05-14 11:20:00,35.64,35.8,35.62,35.77,17362.0,29.345,29.4767,29.3285,29.452,17362.0
2019-05-14 11:25:00,35.76,35.83,35.74,35.77,9256.0,29.4438,29.5014,29.4273,29.452,9256.0
2019-05-14 11:30:00,35.8,35.84,35.78,35.84,2800.0,29.4767,29.5097,29.4603,29.5097,2800.0
2019-05-14 11:35:00,35.83,35.86,35.8,35.8,5600.0,29.5014,29.5261,29.4767,29.4767,5600.0
2019-05-14 11:40:00,35.79,35.83,35.77,35.82,5412.0,29.4685,29.5014,29.452,29.4932,5412.0
2019-05-14 11:45:00,35.81,35.91,35.81,35.88,3400.0,29.485,29.5673,29.485,29.5426,3400.0
2019-05-14 11:50:00,35.89,36.0,35.89,35.91,10260.0,29.5508,29.6414,29.5508,29.5673,10260.0
2019-05-14 11:55:00,35.97,36.01,35.93,35.94,4232.0,29.6167,29.6496,29.5838,29.592,4232.0
2019-05-14 12:00:00,35.95,35.95,35.91,35.94,3863.0,29.6002,29.6002,29.5673,29.592,3863.0
2019-05-14 12:05:00,35.95,35.95,35.9,35.93,5339.0,29.6002,29.6002,29.5591,29.5838,5339.0
2019-05-14 12:10:00,35.97,36.03,35.93,35.94,10146.0,29.6167,29.6661,29.5838,29.592,10146.0
2019-05-14 12:15:00,35.93,35.95,35.9,35.91,4710.0,29.5838,29.6002,29.5591,29.5673,4710.0
2019-05-14 12:20:00,35.92,36.05,35.92,36.03,2706.0,29.5755,29.6826,29.5755,29.6661,2706.0
2019-05-14 12:25:00,36.05,36.05,35.97,35.99,7124.0,29.6826,29.6826,29.6167,29.6332,7124.0
2019-05-14 12:30:00,35.98,36.05,35.96,36.05,16972.0,29.6249,29.6826,29.6085,29.6826,16972.0
2019-05-14 12:35:00,36.03,36.06,35.99,35.99,7742.0,29.6661,29.6908,29.6332,29.6332,7742.0
2019-05-14 12:40:00,36.0,36.04,35.99,36.03,5459.0,29.6414,29.6743,29.6332,29.6661,5459.0
2019-05-14 12:45:00,36.04,36.07,36.03,36.04,4620.0,29.6743,29.699,29.6661,29.6743,4620.0
2019-05-14 12:50:00,36.03,36.03,36.0,36.0,2500.0,29.6661,29.6661,29.6414,29.6414,2500.0
2019-05-14 12:55:00,36.02,36.02,35.95,36.0,7933.0,29.6579,29.6579,29.6002,29.6414,7933.0
2019-05-14 13:00:00,36.0,36.05,36.0,36.02,13449.0,29.6414,29.6826,29.6414,29.6579,13449.0
2019-05-14 13:05:00,36.03,36.08,36.03,36.08,4057.0,29.6661,29.7073,29.6661,29.7073,4057.0
2019-05-14 13:10:00,36.07,36.12,36.03,36.11,37674.0,29.699,29.7402,29.6661,29.732,37674.0
2019-05-14 13:15:00,36.12,36.14,36.09,36.12,6037.0,29.7402,29.7567,29.7155,29.7402,6037.0
2019-05-14 13:20:00,36.11,36.13,36.1,36.12,6014.0,29.732,29.7484,29.7237,29.7402,6014.0
2019-05-14 13:25:00,36.13,36.19,36.12,36.14,6372.0,29.7484,29.7978,29.7402,29.7567,6372.0
2019-05-14 13:30:00,36.14,36.23,36.12,36.22,15293.0,29.7567,29.8308,29.7402,29.8225,15293.0
2019-05-14 13:35:00,36.21,36.3,36.2,36.3,15363.0,29.8143,29.8884,29.8061,29.8884,15363.0
2019-05-14 13:40:00,36.29,36.3,36.2,36.24,14790.0,29.8802,29.8884,29.8061,29.839,14790.0
2019-05-14 13:45:00,36.25,36.25,36.2,36.24,6850.0,29.8472,29.8472,29.8061,29.839,6850.0
2019-05-14 13:50:00,36.23,36.27,36.15,36.17,8466.0,29.8308,29.8637,29.7649,29.7814,8466.0
2019-05-14 13:55:00,36.17,36.22,36.16,36.2,6207.0,29.7814,29.8225,29.7731,29.8061,6207.0
2019-05-14 14:00:00,36.21,36.22,36.16,36.17,5450.0,29.8143,29.8225,29.7731,29.7814,5450.0
2019-05-14 14:05:00,36.16,36.16,36.11,36.14,6765.0,29.7731,29.7731,29.732,29.7567,6765.0
2019-05-14 14:10:00,36.14,36.18,36.12,36.18,7371.0,29.7567,29.7896,29.7402,29.7896,7371.0
2019-05-14 14:15:00,36.17,36.18,36.13,36.17,21368.0,29.7814,29.7896,29.7484,29.7814,21368.0
2019-05-14 14:20:00,36.18,36.2,36.15,36.15,5844.0,29.7896,29.8061,29.7649,29.7649,5844.0
2019-05-14 14:25:00,36.14,36.17,36.12,36.16,10851.0,29.7567,29.7814,29.7402,29.7731,10851.0
2019-05-14 14:30:00,36.16,36.16,36.14,36.16,6735.0,29.7731,29.7731,29.7567,29.7731,6735.0
2019-05-14 14:35:00,36.15,36.18,36.14,36.16,7044.0,29.7649,29.7896,29.7567,29.7731,7044.0
2019-05-14 14:40:00,36.16,36.19,36.09,36.1,15959.0,29.7731,29.7978,29.7155,29.7237,15959.0
2019-05-14 14:45:00,36.1,36.11,36.0,36.01,21391.0,29.7237,29.732,29.6414,29.6496,21391.0
2019-05-14 14:50:00,36.02,36.04,35.98,36.04,37916.0,29.6579,29.6743,29.6249,29.6743,37916.0
2019-05-14 14:55:00,36.05,36.09,36.05,36.06,9099.0,29.6826,29.7155,29.6826,29.6908,9099.0
2019-05-14 15:00:00,36.06,36.1,36.06,36.1,17342.0,29.6908,29.7237,29.6908,29.7237,17342.0
2019-05-14 15:05:00,36.1,36.1,36.02,36.05,37041.0,29.7237,29.7237,29.6579,29.6826,37041.0
2019-05-14 15:10:00,36.05,36.06,35.96,36.01,22523.0,29.6826,29.6908,29.6085,29.6496,22523.0
2019-05-14 15:15:00,36.01,36.02,35.97,35.99,11186.0,29.6496,29.6579,29.6167,29.6332,11186.0
2019-05-14 15:20:00,36.0,36.02,35.96,35.99,19383.0,29.6414,29.6579,29.6085,29.6332,19383.0
2019-05-14 15:25:00,35.98,36.03,35.97,36.02,36208.0,29.6249,29.6661,29.6167,29.6579,36208.0
2019-05-14 15:30:00,36.02,36.02,35.9,35.91,21443.0,29.6579,29.6579,29.5591,29.5673,21443.0
2019-05-14 15:35:00,35.9,36.0,35.87,35.96,21400.0,29.5591,29.6414,29.5344,29.6085,21400.0
2019-05-14 15:40:00,35.96,35.99,35.93,35.95,37624.0,29.6085,29.6332,29.5838,29.6002,37624.0
2019-05-14 15:45:00,35.95,36.03,35.94,35.98,38736.0,29.6002,29.6661,29.592,29.6249,38736.0
2019-05-14 15:50:00,35.98,36.0,35.92,35.96,60952.0,29.6249,29.6414,29.5755,29.6085,60952.0
2019-05-14 15:55:00,35.97,35.99,35.92,35.95,120876.0,29.6167,29.6332,29.5755,29.6002,120876.0
2019-05-15 09:30:00,35.78,35.82,35.2,35.26,100283.0,29.4603,29.4932,28.9827,29.0321,100283.0
2019-05-15 09:35:00,35.28,35.79,35.28,35.75,23792.0,29.0486,29.4685,29.0486,29.4356,23792.0
2019-05-15 09:40:00,35.75,35.75,35.48,35.52,8533.0,29.4356,29.4356,29.2132,29.2462,8533.0
2019-05-15 09:45:00,35.52,35.64,35.52,35.6,7425.0,29.2462,29.345,29.2462,29.3121,7425.0
2019-05-15 09:50:00,35.54,35.61,35.45,35.5,30266.0,29.2627,29.3203,29.1885,29.2297,30266.0
2019-05-15 09:55:00,35.5,35.74,35.48,35.72,72178.0,29.2297,29.4273,29.2132,29.4109,72178.0
2019-05-15 10:00:00,35.72,35.84,35.67,35.84,23697.0,29.4109,29.5097,29.3697,29.5097,23697.0
2019-05-15 10:05:00,35.85,35.85,35.66,35.67,15051.0,29.5179,29.5179,29.3615,29.3697,15051.0
2019-05-15 10:10:00,35.69,35.69,35.53,35.63,14986.0,29.3862,29.3862,29.2544,29.3368,14986.0
2019-05-15 10:15:00,35.63,35.64,35.54,35.59,20500.0,29.3368,29.345,29.2627,29.3038,20500.0
2019-05-15 10:20:00,35.62,35.63,35.52,35.58,20357.0,29.3285,29.3368,29.2462,29.2956,20357.0
2019-05-15 10:25:00,35.6,35.81,35.59,35.76,89629.0,29.3121,29.485,29.3038,29.4438,89629.0
2019-05-15 10:30:00,35.77,35.82,35.64,35.72,67435.0,29.452,29.4932,29.345,29.4109,67435.0
2019-05-15 10:35:00,35.71,35.83,35.66,35.67,66923.0,29.4026,29.5014,29.3615,29.3697,66923.0
2019-05-15 10:40:00,35.67,35.84,35.64,35.83,102801.0,29.3697,29.5097,29.345,29.5014,102801.0
2019-05-15 10:45:00,35.83,35.9,35.8,35.84,12629.0,29.5014,29.5591,29.4767,29.5097,12629.0
2019-05-15 10:50:00,35.84,35.86,35.78,35.81,13177.0,29.5097,29.5261,29.4603,29.485,13177.0
2019-05-15 10:55:00,35.79,35.81,35.72,35.72,26225.0,29.4685,29.485,29.4109,29.4109,26225.0
2019-05-15 11:00:00,35.72,35.74,35.66,35.69,12342.0,29.4109,29.4273,29.3615,29.3862,12342.0
2019-05-15 11:05:00,35.67,35.74,35.66,35.73,20802.0,29.3697,29.4273,29.3615,29.4191,20802.0
2019-05-15 11:10:00,35.72,35.77,35.7,35.71,11814.0,29.4109,29.452,29.3944,29.4026,11814.0
2019-05-15 11:15:00,35.73,35.73,35.67,35.7,15684.0,29.4191,29.4191,29.3697,29.3944,15684.0
2019-05-15 11:20:00,35.69,35.76,35.69,35.75,10487.0,29.3862,29.4438,29.3862,29.4356,10487.0
2019-05-15 11:25:00,35.78,35.81,35.72,35.74,16810.0,29.4603,29.485,29.4109,29.4273,16810.0
2019-05-15 11:30:00,35.72,35.77,35.71,35.77,7722.0,29.4109,29.452,29.4026,29.452,7722.0
2019-05-15 11:35:00,35.76,35.77,35.7,35.73,8509.0,29.4438,29.452,29.3944,29.4191,8509.0
2019-05-15 11:40:00,35.73,35.78,35.72,35.72,10720.0,29.4191,29.4603,29.4109,29.4109,10720.0
2019-05-15 11:45:00,35.73,35.8,35.71,35.71,22933.0,29.4191,29.4767,29.4026,29.4026,22933.0
2019-05-15 11:50:00,35.71,35.76,35.71,35.72,5999.0,29.4026,29.4438,29.4026,29.4109,5999.0
2019-05-15 11:55:00,35.72,35.74,35.68,35.72,14173.0,29.4109,29.4273,29.3779,29.4109,14173.0
2019-05-15 12:00:00,35.74,35.82,35.74,35.8,12694.0,29.4273,29.4932,29.4273,29.4767,12694.0
2019-05-15 12:05:00,35.8,35.87,35.78,35.78,16268.0,29.4767,29.5344,29.4603,29.4603,16268.0
2019-05-15 12:10:00,35.77,35.87,35.75,35.87,10060.0,29.452,29.5344,29.4356,29.5344,10060.0
2019-05-15 12:15:00,35.9,35.9,35.78,35.79,19008.0,29.5591,29.5591,29.4603,29.4685,19008.0
2019-05-15 12:20:00,35.8,35.81,35.77,35.77,6749.0,29.4767,29.485,29.452,29.452,6749.0
2019-05-15 12:25:00,35.77,35.77,35.72,35.76,7887.0,29.452,29.452,29.4109,29.4438,7887.0
2019-05-15 12:30:00,35.77,35.82,35.76,35.8,3353.0,29.452,29.4932,29.4438,29.4767,3353.0
2019-05-15 12:35:00,35.77,35.77,35.75,35.76,3957.0,29.452,29.452,29.4356,29.4438,3957.0
2019-05-15 12:40:00,35.76,35.81,35.76,35.8,4985.0,29.4438,29.485,29.4438,29.4767,4985.0
2019-05-15 12:45:00,35.81,35.83,35.78,35.8,5374.0,29.485,29.5014,29.4603,29.4767,5374.0
2019-05-15 12:50:00,35.79,35.8,35.76,35.78,4879.0,29.4685,29.4767,29.4438,29.4603,4879.0
2019-05-15 12:55:00,35.78,35.79,35.74,35.76,6807.0,29.4603,29.4685,29.4273,29.4438,6807.0
2019-05-15 13:00:00,35.76,35.77,35.72,35.76,6266.0,29.4438,29.452,29.4109,29.4438,6266.0
2019-05-15 13:05:00,35.76,35.78,35.74,35.76,7902.0,29.4438,29.4603,29.4273,29.4438,7902.0
2019-05-15 13:10:00,35.74,35.78,35.74,35.76,6644.0,29.4273,29.4603,29.4273,29.4438,6644.0
2019-05-15 13:15:00,35.75,35.78,35.72,35.73,13022.0,29.4356,29.4603,29.4109,29.4191,13022.0
2019-05-15 13:20:00,35.73,35.74,35.7,35.73,4805.0,29.4191,29.4273,29.3944,29.4191,4805.0
2019-05-15 13:25:00,35.73,35.75,35.73,35.75,828.0,29.4191,29.4356,29.4191,29.4356,828.0
2019-05-15 13:30:00,35.74,35.78,35.73,35.76,23417.0,29.4273,29.4603,29.4191,29.4438,23417.0
2019-05-15 13:35:00,35.77,35.8,35.73,35.77,19408.0,29.452,29.4767,29.4191,29.452,19408.0
2019-05-15 13:40:00,35.77,35.8,35.73,35.75,14905.0,29.452,29.4767,29.4191,29.4356,14905.0
2019-05-15 13:45:00,35.76,35.79,35.75,35.79,7047.0,29.4438,29.4685,29.4356,29.4685,7047.0
2019-05-15 13:50:00,35.79,35.79,35.75,35.78,10504.0,29.4685,29.4685,29.4356,29.4603,10504.0
2019-05-15 13:55:00,35.79,35.81,35.77,35.79,13411.0,29.4685,29.485,29.452,29.4685,13411.0
2019-05-15 14:00:00,35.79,35.8,35.78,35.79,7631.0,29.4685,29.4767,29.4603,29.4685,7631.0
2019-05-15 14:05:00,35.8,35.86,35.79,35.86,11630.0,29.4767,29.5261,29.4685,29.5261,11630.0
2019-05-15 14:10:00,35.85,35.91,35.84,35.91,4818.0,29.5179,29.5673,29.5097,29.5673,4818.0
2019-05-15 14:15:00,35.91,35.93,35.89,35.9,7564.0,29.5673,29.5838,29.5508,29.5591,7564.0
2019-05-15 14:20:00,35.9,35.9,35.89,35.9,3302.0,29.5591,29.5591,29.5508,29.5591,3302.0
2019-05-15 14:25:00,35.9,35.96,35.9,35.95,8581.0,29.5591,29.6085,29.5591,29.6002,8581.0
2019-05-15 14:30:00,35.96,35.96,35.91,35.91,8802.0,29.6085,29.6085,29.5673,29.5673,8802.0
2019-05-15 14:35:00,35.9,35.93,35.88,35.89,10307.0,29.5591,29.5838,29.5426,29.5508,10307.0
2019-05-15 14:40:00,35.89,35.92,35.88,35.89,11890.0,29.5508,29.5755,29.5426,29.5508,11890.0
2019-05-15 14:45:00,35.89,35.92,35.88,35.91,9768.0,29.5508,29.5755,29.5426,29.5673,9768.0
2019-05-15 14:50:00,35.91,35.91,35.86,35.86,13584.0,29.5673,29.5673,29.5261,29.5261,13584.0
2019-05-15 14:55:00,35.87,35.91,35.87,35.9,9796.0,29.5344,29.5673,29.5344,29.5591,9796.0
2019-05-15 15:00:00,35.9,35.91,35.88,35.89,8245.0,29.5591,29.5673,29.5426,29.5508,8245.0
2019-05-15 15:05:00,35.89,35.93,35.89,35.93,10017.0,29.5508,29.5838,29.5508,29.5838,10017.0
2019-05-15 15:10:00,35.94,36.04,35.93,36.0,19449.0,29.592,29.6743,29.5838,29.6414,19449.0
2019-05-15 15:15:00,35.99,36.01,35.96,35.99,12964.0,29.6332,29.6496,29.6085,29.6332,12964.0
2019-05-15 15:20:00,35.99,36.01,35.98,36.01,12642.0,29.6332,29.6496,29.6249,29.6496,12642.0
2019-05-15 15:25:00,36.02,36.04,36.0,36.01,23372.0,29.6579,29.6743,29.6414,29.6496,23372.0
2019-05-15 15:30:00,36.02,36.04,36.0,36.02,30833.0,29.6579,29.6743,29.6414,29.6579,30833.0
2019-05-15 15:35:00,36.02,36.04,36.0,36.02,32869.0,29.6579,29.6743,29.6414,29.6579,32869.0
2019-05-15 15:40:00,36.02,36.02,35.98,36.0,29211.0,29.6579,29.6579,29.6249,29.6414,29211.0
2019-05-15 15:45:00,35.99,36.0,35.95,35.96,31276.0,29.6332,29.6414,29.6002,29.6085,31276.0
2019-05-15 15:50:00,35.97,35.97,35.95,35.95,27842.0,29.6167,29.6167,29.6002,29.6002,27842.0
2019-05-15 15:55:00,35.95,35.97,35.92,35.97,81652.0,29.6002,29.6167,29.5755,29.6167,81652.0
2019-05-16 09:30:00,36.22,36.33,36.1,36.18,7309.0,29.8225,29.9131,29.7237,29.7896,7309.0
2019-05-16 09:35:00,36.28,36.32,36.15,36.25,10809.0,29.8719,29.9049,29.7649,29.8472,10809.0
2019-05-16 09:40:00,36.28,36.37,36.22,36.37,7903.0,29.8719,29.9461,29.8225,29.9461,7903.0
2019-05-16 09:45:00,36.34,36.37,36.29,36.32,6632.0,29.9213,29.9461,29.8802,29.9049,6632.0
2019-05-16 09:50:00,36.33,36.39,36.31,36.38,10138.0,29.9131,29.9625,29.8966,29.9543,10138.0
2019-05-16 09:55:00,36.33,36.38,36.26,36.32,10196.0,29.9131,29.9543,29.8555,29.9049,10196.0
2019-05-16 10:00:00,36.33,36.33,36.23,36.25,4852.0,29.9131,29.9131,29.8308,29.8472,4852.0
2019-05-16 10:05:00,36.24,36.25,36.21,36.23,6397.0,29.839,29.8472,29.8143,29.8308,6397.0
2019-05-16 10:10:00,36.22,36.22,36.15,36.18,2150.0,29.8225,29.8225,29.7649,29.7896,2150.0
2019-05-16 10:15:00,36.16,36.17,36.01,36.06,8864.0,29.7731,29.7814,29.6496,29.6908,8864.0
2019-05-16 10:20:00,36.07,36.14,36.06,36.14,10107.0,29.699,29.7567,29.6908,29.7567,10107.0
2019-05-16 10:25:00,36.15,36.31,36.15,36.31,2200.0,29.7649,29.8966,29.7649,29.8966,2200.0
2019-05-16 10:30:00,36.31,36.31,36.21,36.21,3600.0,29.8966,29.8966,29.8143,29.8143,3600.0
2019-05-16 10:35:00,36.2,36.24,36.18,36.21,7282.0,29.8061,29.839,29.7896,29.8143,7282.0
2019-05-16 10:40:00,36.21,36.28,36.19,36.2,7353.0,29.8143,29.8719,29.7978,29.8061,7353.0
2019-05-16 10:45:00,36.2,36.21,36.12,36.16,9828.0,29.8061,29.8143,29.7402,29.7731,9828.0
2019-05-16 10:50:00,36.15,36.21,36.13,36.19,9839.0,29.7649,29.8143,29.7484,29.7978,9839.0
2019-05-16 10:55:00,36.17,36.19,36.13,36.19,9979.0,29.7814,29.7978,29.7484,29.7978,9979.0
2019-05-16 11:00:00,36.18,36.2,36.16,36.17,6243.0,29.7896,29.8061,29.7731,29.7814,6243.0
2019-05-16 11:05:00,36.16,36.18,36.1,36.1,4391.0,29.7731,29.7896,29.7237,29.7237,4391.0
2019-05-16 11:10:00,36.12,36.15,36.11,36.12,6723.0,29.7402,29.7649,29.732,29.7402,6723.0
2019-05-16 11:15:00,36.14,36.19,36.13,36.19,9828.0,29.7567,29.7978,29.7484,29.7978,9828.0
2019-05-16 11:20:00,36.18,36.22,36.17,36.19,7630.0,29.7896,29.8225,29.7814,29.7978,7630.0
2019-05-16 11:25:00,36.2,36.24,36.2,36.22,4301.0,29.8061,29.839,29.8061,29.8225,4301.0
2019-05-16 11:30:00,36.22,36.28,36.18,36.27,6739.0,29.8225,29.8719,29.7896,29.8637,6739.0
2019-05-16 11:35:00,36.27,36.37,36.27,36.34,8737.0,29.8637,29.9461,29.8637,29.9213,8737.0
2019-05-16 11:40:00,36.35,36.4,36.34,36.35,10678.0,29.9296,29.9708,29.9213,29.9296,10678.0
2019-05-16 11:45:00,36.36,36.37,36.31,36.32,6030.0,29.9378,29.9461,29.8966,29.9049,6030.0
2019-05-16 11:50:00,36.32,36.35,36.3,36.34,5900.0,29.9049,29.9296,29.8884,29.9213,5900.0
2019-05-16 11:55:00,36.34,36.35,36.32,36.34,3606.0,29.9213,29.9296,29.9049,29.9213,3606.0
2019-05-16 12:00:00,36.33,36.37,36.33,36.35,9408.0,29.9131,29.9461,29.9131,29.9296,9408.0
2019-05-16 12:05:00,36.35,36.35,36.31,36.31,3300.0,29.9296,29.9296,29.8966,29.8966,3300.0
2019-05-16 12:10:00,36.31,36.34,36.31,36.33,5280.0,29.8966,29.9213,29.8966,29.9131,5280.0
2019-05-16 12:15:00,36.35,36.41,36.33,36.38,6422.0,29.9296,29.979,29.9131,29.9543,6422.0
2019-05-16 12:20:00,36.37,36.42,36.37,36.39,5041.0,29.9461,29.9872,29.9461,29.9625,5041.0
2019-05-16 12:25:00,36.38,36.43,36.38,36.41,4457.0,29.9543,29.9955,29.9543,29.979,4457.0
2019-05-16 12:30:00,36.42,36.42,36.37,36.38,8017.0,29.9872,29.9872,29.9461,29.9543,8017.0
2019-05-16 12:35:00,36.38,36.38,36.35,36.36,4525.0,29.9543,29.9543,29.9296,29.9378,4525.0
2019-05-16 12:40:00,36.36,36.37,36.33,36.35,5450.0,29.9378,29.9461,29.9131,29.9296,5450.0
2019-05-16 12:45:00,36.35,36.37,36.34,36.37,5731.0,29.9296,29.9461,29.9213,29.9461,5731.0
2019-05-16 12:50:00,36.38,36.38,36.34,36.36,2400.0,29.9543,29.9543,29.9213,29.9378,2400.0
2019-05-16 12:55:00,36.34,36.37,36.34,36.37,5194.0,29.9213,29.9461,29.9213,29.9461,5194.0
2019-05-16 13:00:00,36.37,36.43,36.32,36.33,12497.0,29.9461,29.9955,29.9049,29.9131,12497.0
2019-05-16 13:05:00,36.33,36.34,36.3,36.3,6105.0,29.9131,29.9213,29.8884,29.8884,6105.0
2019-05-16 13:10:00,36.3,36.32,36.26,36.27,4200.0,29.8884,29.9049,29.8555,29.8637,4200.0
2019-05-16 13:15:00,36.26,36.3,36.25,36.3,4466.0,29.8555,29.8884,29.8472,29.8884,4466.0
2019-05-16 13:20:00,36.28,36.3,36.25,36.25,6460.0,29.8719,29.8884,29.8472,29.8472,6460.0
2019-05-16 13:25:00,36.25,36.27,36.25,36.26,4857.0,29.8472,29.8637,29.8472,29.8555,4857.0
2019-05-16 13:30:00,36.26,36.26,36.23,36.24,5948.0,29.8555,29.8555,29.8308,29.839,5948.0
2019-05-16 13:35:00,36.23,36.24,36.2,36.22,7478.0,29.8308,29.839,29.8061,29.8225,7478.0
2019-05-16 13:40:00,36.21,36.21,36.17,36.18,5786.0,29.8143,29.8143,29.7814,29.7896,5786.0
2019-05-16 13:45:00,36.18,36.2,36.16,36.18,5466.0,29.7896,29.8061,29.7731,29.7896,5466.0
2019-05-16 13:50:00,36.17,36.22,36.16,36.19,5200.0,29.7814,29.8225,29.7731,29.7978,5200.0
2019-05-16 13:55:00,36.18,36.21,36.17,36.19,3591.0,29.7896,29.8143,29.7814,29.7978,3591.0
2019-05-16 14:00:00,36.19,36.22,36.18,36.2,7720.0,29.7978,29.8225,29.7896,29.8061,7720.0
2019-05-16 14:05:00,36.21,36.22,36.19,36.19,3820.0,29.8143,29.8225,29.7978,29.7978,3820.0
2019-05-16 14:10:00,36.18,36.19,36.17,36.19,2716.0,29.7896,29.7978,29.7814,29.7978,2716.0
2019-05-16 14:15:00,36.2,36.23,36.19,36.21,10356.0,29.8061,29.8308,29.7978,29.8143,10356.0
2019-05-16 14:20:00,36.21,36.22,36.19,36.2,5575.0,29.8143,29.8225,29.7978,29.8061,5575.0
2019-05-16 14:25:00,36.2,36.23,36.19,36.2,12023.0,29.8061,29.8308,29.7978,29.8061,12023.0
2019-05-16 14:30:00,36.2,36.21,36.14,36.16,11313.0,29.8061,29.8143,29.7567,29.7731,11313.0
2019-05-16 14:35:00,36.16,36.17,36.14,36.15,8118.0,29.7731,29.7814,29.7567,29.7649,8118.0
2019-05-16 14:40:00,36.15,36.17,36.1,36.16,123487.0,29.7649,29.7814,29.7237,29.7731,123487.0
2019-05-16 14:45:00,36.17,36.21,36.17,36.19,14652.0,29.7814,29.8143,29.7814,29.7978,14652.0
2019-05-16 14:50:00,36.19,36.19,36.08,36.09,10431.0,29.7978,29.7978,29.7073,29.7155,10431.0
2019-05-16 14:55:00,36.09,36.1,36.03,36.1,53787.0,29.7155,29.7237,29.6661,29.7237,53787.0
2019-05-16 15:00:00,36.09,36.09,36.03,36.05,12201.0,29.7155,29.7155,29.6661,29.6826,12201.0
2019-05-16 15:05:00,36.05,36.05,36.0,36.01,9019.0,29.6826,29.6826,29.6414,29.6496,9019.0
2019-05-16 15:10:00,36.01,36.02,35.98,36.01,14311.0,29.6496,29.6579,29.6249,29.6496,14311.0
2019-05-16 15:15:00,36.01,36.01,35.97,35.99,15511.0,29.6496,29.6496,29.6167,29.6332,15511.0
2019-05-16 15:20:00,36.01,36.02,35.98,36.0,15618.0,29.6496,29.6579,29.6249,29.6414,15618.0
2019-05-16 15:25:00,36.0,36.01,35.97,35.98,10526.0,29.6414,29.6496,29.6167,29.6249,10526.0
2019-05-16 15:30:00,35.97,35.98,35.93,35.94,20421.0,29.6167,29.6249,29.5838,29.592,20421.0
2019-05-16 15:35:00,35.94,35.99,35.93,35.97,22671.0,29.592,29.6332,29.5838,29.6167,22671.0
2019-05-16 15:40:00,35.98,36.0,35.93,36.0,22525.0,29.6249,29.6414,29.5838,29.6414,22525.0
2019-05-16 15:45:00,35.99,36.06,35.99,35.99,28570.0,29.6332,29.6908,29.6332,29.6332,28570.0
2019-05-16 15:50:00,36.0,36.0,35.93,35.97,45290.0,29.6414,29.6414,29.5838,29.6167,45290.0
2019-05-16 15:55:00,35.96,36.05,35.95,36.05,60032.0,29.6085,29.6826,29.6002,29.6826,60032.0
2019-05-17 09:30:00,35.78,36.35,35.78,36.35,14084.0,29.4603,29.9296,29.4603,29.9296,14084.0
2019-05-17 09:35:00,36.36,36.36,36.08,36.27,6565.0,29.9378,29.9378,29.7073,29.8637,6565.0
2019-05-17 09:40:00,36.26,36.38,36.17,36.21,8700.0,29.8555,29.9543,29.7814,29.8143,8700.0
2019-05-17 09:45:00,36.26,36.46,36.25,36.33,11850.0,29.8555,30.0202,29.8472,29.9131,11850.0
2019-05-17 09:50:00,36.31,36.38,36.23,36.32,12455.0,29.8966,29.9543,29.8308,29.9049,12455.0
2019-05-17 09:55:00,36.3,36.3,36.21,36.24,9213.0,29.8884,29.8884,29.8143,29.839,9213.0
2019-05-17 10:00:00,36.24,36.31,36.21,36.22,20551.0,29.839,29.8966,29.8143,29.8225,20551.0
2019-05-17 10:05:00,36.2,36.29,36.18,36.29,6889.0,29.8061,29.8802,29.7896,29.8802,6889.0
2019-05-17 10:10:00,36.26,36.29,36.18,36.19,4038.0,29.8555,29.8802,29.7896,29.7978,4038.0
2019-05-17 10:15:00,36.17,36.36,36.16,36.28,9519.0,29.7814,29.9378,29.7731,29.8719,9519.0
2019-05-17 10:20:00,36.32,36.46,36.31,36.43,5719.0,29.9049,30.0202,29.8966,29.9955,5719.0
2019-05-17 10:25:00,36.43,36.49,36.41,36.47,28100.0,29.9955,30.0449,29.979,30.0284,28100.0
2019-05-17 10:30:00,36.45,36.55,36.4,36.55,37328.0,30.0119,30.0943,29.9708,30.0943,37328.0
2019-05-17 10:35:00,36.57,36.66,36.46,36.59,13999.0,30.1107,30.1848,30.0202,30.1272,13999.0
2019-05-17 10:40:00,36.61,36.63,36.54,36.57,10410.0,30.1437,30.1601,30.086,30.1107,10410.0
2019-05-17 10:45:00,36.58,36.7,36.58,36.7,3301.0,30.119,30.2178,30.119,30.2178,3301.0
2019-05-17 10:50:00,36.68,36.83,36.68,36.83,9808.0,30.2013,30.3248,30.2013,30.3248,9808.0
2019-05-17 10:55:00,36.85,36.88,36.8,36.84,15729.0,30.3413,30.366,30.3001,30.333,15729.0
2019-05-17 11:00:00,36.86,36.96,36.86,36.93,15188.0,30.3495,30.4318,30.3495,30.4071,15188.0
2019-05-17 11:05:00,36.91,36.98,36.9,36.98,8821.0,30.3907,30.4483,30.3824,30.4483,8821.0
2019-05-17 11:10:00,36.99,37.04,36.95,37.01,72617.0,30.4565,30.4977,30.4236,30.473,72617.0
2019-05-17 11:15:00,37.02,37.06,36.99,37.04,19853.0,30.4812,30.5142,30.4565,30.4977,19853.0
2019-05-17 11:20:00,37.05,37.09,37.01,37.08,18645.0,30.5059,30.5389,30.473,30.5306,18645.0
2019-05-17 11:25:00,37.08,37.08,36.97,36.98,10372.0,30.5306,30.5306,30.4401,30.4483,10372.0
2019-05-17 11:30:00,36.98,37.0,36.93,36.99,29910.0,30.4483,30.4648,30.4071,30.4565,29910.0
2019-05-17 11:35:00,36.99,37.01,36.96,36.99,19020.0,30.4565,30.473,30.4318,30.4565,19020.0
2019-05-17 11:40:00,37.0,37.0,36.89,36.95,72535.0,30.4648,30.4648,30.3742,30.4236,72535.0
2019-05-17 11:45:00,36.95,36.99,36.9,36.97,28444.0,30.4236,30.4565,30.3824,30.4401,28444.0
2019-05-17 11:50:00,36.97,37.02,36.9,36.93,76332.0,30.4401,30.4812,30.3824,30.4071,76332.0
2019-05-17 11:55:00,36.93,36.93,36.8,36.85,21183.0,30.4071,30.4071,30.3001,30.3413,21183.0
2019-05-17 12:00:00,36.85,36.93,36.84,36.91,5715.0,30.3413,30.4071,30.333,30.3907,5715.0
2019-05-17 12:05:00,36.92,36.92,36.87,36.88,5400.0,30.3989,30.3989,30.3577,30.366,5400.0
2019-05-17 12:10:00,36.9,36.92,36.88,36.9,13113.0,30.3824,30.3989,30.366,30.3824,13113.0
2019-05-17 12:15:00,36.89,36.93,36.88,36.9,4914.0,30.3742,30.4071,30.366,30.3824,4914.0
2019-05-17 12:20:00,36.91,36.93,36.88,36.92,4872.0,30.3907,30.4071,30.366,30.3989,4872.0
2019-05-17 12:25:00,36.93,36.95,36.91,36.91,4340.0,30.4071,30.4236,30.3907,30.3907,4340.0
2019-05-17 12:30:00,36.91,36.92,36.81,36.82,10860.0,30.3907,30.3989,30.3083,30.3166,10860.0
2019-05-17 12:35:00,36.83,36.87,36.81,36.87,3455.0,30.3248,30.3577,30.3083,30.3577,3455.0
2019-05-17 12:40:00,36.86,36.94,36.85,36.91,5200.0,30.3495,30.4154,30.3413,30.3907,5200.0
2019-05-17 12:45:00,36.92,36.93,36.85,36.85,9195.0,30.3989,30.4071,30.3413,30.3413,9195.0
2019-05-17 12:50:00,36.85,36.86,36.77,36.8,8684.0,30.3413,30.3495,30.2754,30.3001,8684.0
2019-05-17 12:55:00,36.8,36.82,36.76,36.76,5360.0,30.3001,30.3166,30.2672,30.2672,5360.0
2019-05-17 13:00:00,36.76,36.77,36.7,36.71,8211.0,30.2672,30.2754,30.2178,30.226,8211.0
2019-05-17 13:05:00,36.72,36.76,36.72,36.76,3956.0,30.2342,30.2672,30.2342,30.2672,3956.0
2019-05-17 13:10:00,36.77,36.85,36.77,36.85,4800.0,30.2754,30.3413,30.2754,30.3413,4800.0
2019-05-17 13:15:00,36.86,36.88,36.84,36.84,5704.0,30.3495,30.366,30.333,30.333,5704.0
2019-05-17 13:20:00,36.82,36.86,36.78,36.8,6223.0,30.3166,30.3495,30.2836,30.3001,6223.0
2019-05-17 13:25:00,36.8,36.86,36.79,36.79,7438.0,30.3001,30.3495,30.2919,30.2919,7438.0
2019-05-17 13:30:00,36.78,36.8,36.71,36.73,7806.0,30.2836,30.3001,30.226,30.2425,7806.0
2019-05-17 13:35:00,36.71,36.73,36.65,36.65,16157.0,30.226,30.2425,30.1766,30.1766,16157.0
2019-05-17 13:40:00,36.66,36.69,36.65,36.67,4342.0,30.1848,30.2095,30.1766,30.1931,4342.0
2019-05-17 13:45:00,36.72,36.74,36.7,36.73,4800.0,30.2342,30.2507,30.2178,30.2425,4800.0
2019-05-17 13:50:00,36.72,36.73,36.68,36.68,4600.0,30.2342,30.2425,30.2013,30.2013,4600.0
2019-05-17 13:55:00,36.71,36.71,36.64,36.69,7880.0,30.226,30.226,30.1684,30.2095,7880.0
2019-05-17 14:00:00,36.69,36.72,36.68,36.72,6649.0,30.2095,30.2342,30.2013,30.2342,6649.0
2019-05-17 14:05:00,36.71,36.76,36.69,36.76,5900.0,30.226,30.2672,30.2095,30.2672,5900.0
2019-05-17 14:10:00,36.76,36.78,36.74,36.77,5772.0,30.2672,30.2836,30.2507,30.2754,5772.0
2019-05-17 14:15:00,36.76,36.78,36.74,36.78,4976.0,30.2672,30.2836,30.2507,30.2836,4976.0
2019-05-17 14:20:00,36.77,36.77,36.74,36.77,7116.0,30.2754,30.2754,30.2507,30.2754,7116.0
2019-05-17 14:25:00,36.75,36.75,36.72,36.73,7100.0,30.2589,30.2589,30.2342,30.2425,7100.0
2019-05-17 14:30:00,36.74,36.74,36.69,36.73,49381.0,30.2507,30.2507,30.2095,30.2425,49381.0
2019-05-17 14:35:00,36.73,36.79,36.73,36.76,12055.0,30.2425,30.2919,30.2425,30.2672,12055.0
2019-05-17 14:40:00,36.76,36.77,36.73,36.75,12761.0,30.2672,30.2754,30.2425,30.2589,12761.0
2019-05-17 14:45:00,36.75,36.77,36.74,36.76,7017.0,30.2589,30.2754,30.2507,30.2672,7017.0
2019-05-17 14:50:00,36.75,36.82,36.75,36.8,12357.0,30.2589,30.3166,30.2589,30.3001,12357.0
2019-05-17 14:55:00,36.8,36.81,36.79,36.8,4986.0,30.3001,30.3083,30.2919,30.3001,4986.0
2019-05-17 15:00:00,36.79,36.79,36.66,36.67,19182.0,30.2919,30.2919,30.1848,30.1931,19182.0
2019-05-17 15:05:00,36.67,36.72,36.64,36.65,12035.0,30.1931,30.2342,30.1684,30.1766,12035.0
2019-05-17 15:10:00,36.65,36.69,36.61,36.69,14350.0,30.1766,30.2095,30.1437,30.2095,14350.0
2019-05-17 15:15:00,36.68,36.71,36.65,36.69,14968.0,30.2013,30.226,30.1766,30.2095,14968.0
2019-05-17 15:20:00,36.7,36.74,36.68,36.73,15531.0,30.2178,30.2507,30.2013,30.2425,15531.0
2019-05-17 15:25:00,36.73,36.73,36.67,36.69,11989.0,30.2425,30.2425,30.1931,30.2095,11989.0
2019-05-17 15:30:00,36.69,36.69,36.58,36.66,30139.0,30.2095,30.2095,30.119,30.1848,30139.0
2019-05-17 15:35:00,36.65,36.65,36.57,36.57,25477.0,30.1766,30.1766,30.1107,30.1107,25477.0
2019-05-17 15:40:00,36.57,36.67,36.54,36.64,23716.0,30.1107,30.1931,30.086,30.1684,23716.0
2019-05-17 15:45:00,36.63,36.66,36.55,36.57,46707.0,30.1601,30.1848,30.0943,30.1107,46707.0
2019-05-17 15:50:00,36.57,36.57,36.47,36.47,69675.0,30.1107,30.1107,30.0284,30.0284,69675.0
2019-05-17 15:55:00,36.47,36.54,36.45,36.46,96566.0,30.0284,30.086,30.0119,30.0202,96566.0
2019-05-20 09:30:00,36.0,36.3,35.88,36.13,45617.0,29.6414,29.8884,29.5426,29.7484,45617.0
2019-05-20 09:35:00,36.14,36.49,36.14,36.39,44084.0,29.7567,30.0449,29.7567,29.9625,44084.0
2019-05-20 09:40:00,36.33,36.39,36.13,36.27,40128.0,29.9131,29.9625,29.7484,29.8637,40128.0
2019-05-20 09:45:00,36.3,36.56,36.29,36.36,27471.0,29.8884,30.1025,29.8802,29.9378,27471.0
2019-05-20 09:50:00,36.38,36.38,36.2,36.28,97648.0,29.9543,29.9543,29.8061,29.8719,97648.0
2019-05-20 09:55:00,36.29,36.49,36.29,36.37,78959.0,29.8802,30.0449,29.8802,29.9461,78959.0
2019-05-20 10:00:00,36.37,36.49,36.35,36.42,25173.0,29.9461,30.0449,29.9296,29.9872,25173.0
2019-05-20 10:05:00,36.4,36.55,36.38,36.43,29284.0,29.9708,30.0943,29.9543,29.9955,29284.0
2019-05-20 10:10:00,36.4,36.58,36.4,36.44,20055.0,29.9708,30.119,29.9708,30.0037,20055.0
2019-05-20 10:15:00,36.45,36.52,36.4,36.48,21968.0,30.0119,30.0696,29.9708,30.0366,21968.0
2019-05-20 10:20:00,36.48,36.55,36.46,36.49,74135.0,30.0366,30.0943,30.0202,30.0449,74135.0
2019-05-20 10:25:00,36.49,36.57,36.45,36.47,22605.0,30.0449,30.1107,30.0119,30.0284,22605.0
2019-05-20 10:30:00,36.48,36.57,36.39,36.56,16966.0,30.0366,30.1107,29.9625,30.1025,16966.0
2019-05-20 10:35:00,36.59,36.64,36.42,36.42,20270.0,30.1272,30.1684,29.9872,29.9872,20270.0
2019-05-20 10:40:00,36.4,36.45,36.34,36.36,13051.0,29.9708,30.0119,29.9213,29.9378,13051.0
2019-05-20 10:45:00,36.37,36.41,36.27,36.27,42119.0,29.9461,29.979,29.8637,29.8637,42119.0
2019-05-20 10:50:00,36.26,36.29,36.19,36.27,25321.0,29.8555,29.8802,29.7978,29.8637,25321.0
2019-05-20 10:55:00,36.26,36.37,36.26,36.34,11375.0,29.8555,29.9461,29.8555,29.9213,11375.0
2019-05-20 11:00:00,36.34,36.38,36.23,36.23,18570.0,29.9213,29.9543,29.8308,29.8308,18570.0
2019-05-20 11:05:00,36.24,36.31,36.22,36.23,12722.0,29.839,29.8966,29.8225,29.8308,12722.0
2019-05-20 11:10:00,36.24,36.3,36.24,36.26,9569.0,29.839,29.8884,29.839,29.8555,9569.0
2019-05-20 11:15:00,36.25,36.26,36.12,36.18,30081.0,29.8472,29.8555,29.7402,29.7896,30081.0
2019-05-20 11:20:00,36.17,36.27,36.16,36.26,13733.0,29.7814,29.8637,29.7731,29.8555,13733.0
2019-05-20 11:25:00,36.26,36.26,36.17,36.17,12864.0,29.8555,29.8555,29.7814,29.7814,12864.0
2019-05-20 11:30:00,36.2,36.26,36.19,36.23,9164.0,29.8061,29.8555,29.7978,29.8308,9164.0
2019-05-20 11:35:00,36.23,36.28,36.17,36.24,17761.0,29.8308,29.8719,29.7814,29.839,17761.0
2019-05-20 11:40:00,36.25,36.28,36.24,36.28,9060.0,29.8472,29.8719,29.839,29.8719,9060.0
2019-05-20 11:45:00,36.31,36.41,36.3,36.38,20417.0,29.8966,29.979,29.8884,29.9543,20417.0
2019-05-20 11:50:00,36.38,36.39,36.28,36.29,62984.0,29.9543,29.9625,29.8719,29.8802,62984.0
2019-05-20 11:55:00,36.29,36.37,36.26,36.35,15082.0,29.8802,29.9461,29.8555,29.9296,15082.0
2019-05-20 12:00:00,36.36,36.42,36.35,36.41,9066.0,29.9378,29.9872,29.9296,29.979,9066.0
2019-05-20 12:05:00,36.4,36.44,36.36,36.38,10934.0,29.9708,30.0037,29.9378,29.9543,10934.0
2019-05-20 12:10:00,36.38,36.44,36.37,36.42,8610.0,29.9543,30.0037,29.9461,29.9872,8610.0
2019-05-20 12:15:00,36.42,36.42,36.38,36.41,4370.0,29.9872,29.9872,29.9543,29.979,4370.0
2019-05-20 12:20:00,36.4,36.4,36.29,36.3,14558.0,29.9708,29.9708,29.8802,29.8884,14558.0
2019-05-20 12:25:00,36.31,36.38,36.31,36.33,6850.0,29.8966,29.9543,29.8966,29.9131,6850.0
2019-05-20 12:30:00,36.34,36.35,36.27,36.28,6692.0,29.9213,29.9296,29.8637,29.8719,6692.0
2019-05-20 12:35:00,36.29,36.35,36.29,36.33,13163.0,29.8802,29.9296,29.8802,29.9131,13163.0
2019-05-20 12:40:00,36.33,36.34,36.28,36.3,11317.0,29.9131,29.9213,29.8719,29.8884,11317.0
2019-05-20 12:45:00,36.3,36.35,36.29,36.34,5986.0,29.8884,29.9296,29.8802,29.9213,5986.0
2019-05-20 12:50:00,36.33,36.35,36.28,36.28,16874.0,29.9131,29.9296,29.8719,29.8719,16874.0
2019-05-20 12:55:00,36.28,36.33,36.28,36.32,7844.0,29.8719,29.9131,29.8719,29.9049,7844.0
2019-05-20 13:00:00,36.31,36.32,36.18,36.22,20115.0,29.8966,29.9049,29.7896,29.8225,20115.0
2019-05-20 13:05:00,36.21,36.22,36.18,36.21,5916.0,29.8143,29.8225,29.7896,29.8143,5916.0
2019-05-20 13:10:00,36.21,36.21,36.17,36.2,8640.0,29.8143,29.8143,29.7814,29.8061,8640.0
2019-05-20 13:15:00,36.21,36.27,36.21,36.25,9292.0,29.8143,29.8637,29.8143,29.8472,9292.0
2019-05-20 13:20:00,36.26,36.33,36.26,36.33,10043.0,29.8555,29.9131,29.8555,29.9131,10043.0
2019-05-20 13:25:00,36.31,36.35,36.29,36.33,5868.0,29.8966,29.9296,29.8802,29.9131,5868.0
2019-05-20 13:30:00,36.34,36.44,36.33,36.37,20545.0,29.9213,30.0037,29.9131,29.9461,20545.0
2019-05-20 13:35:00,36.37,36.39,36.33,36.37,19359.0,29.9461,29.9625,29.9131,29.9461,19359.0
2019-05-20 13:40:00,36.35,36.36,36.32,36.32,10169.0,29.9296,29.9378,29.9049,29.9049,10169.0
2019-05-20 13:45:00,36.33,36.41,36.33,36.4,8681.0,29.9131,29.979,29.9131,29.9708,8681.0
2019-05-20 13:50:00,36.4,36.41,36.35,36.4,12091.0,29.9708,29.979,29.9296,29.9708,12091.0
2019-05-20 13:55:00,36.4,36.44,36.38,36.43,11233.0,29.9708,30.0037,29.9543,29.9955,11233.0
2019-05-20 14:00:00,36.43,36.44,36.38,36.39,8239.0,29.9955,30.0037,29.9543,29.9625,8239.0
2019-05-20 14:05:00,36.4,36.42,36.36,36.39,14022.0,29.9708,29.9872,29.9378,29.9625,14022.0
2019-05-20 14:10:00,36.39,36.5,36.39,36.46,19299.0,29.9625,30.0531,29.9625,30.0202,19299.0
2019-05-20 14:15:00,36.46,36.51,36.42,36.47,37338.0,30.0202,30.0613,29.9872,30.0284,37338.0
2019-05-20 14:20:00,36.47,36.53,36.46,36.46,22638.0,30.0284,30.0778,30.0202,30.0202,22638.0
2019-05-20 14:25:00,36.45,36.49,36.45,36.48,10515.0,30.0119,30.0449,30.0119,30.0366,10515.0
2019-05-20 14:30:00,36.49,36.52,36.45,36.45,20978.0,30.0449,30.0696,30.0119,30.0119,20978.0
2019-05-20 14:35:00,36.45,36.46,36.28,36.34,25495.0,30.0119,30.0202,29.8719,29.9213,25495.0
2019-05-20 14:40:00,36.34,36.39,36.34,36.38,15949.0,29.9213,29.9625,29.9213,29.9543,15949.0
2019-05-20 14:45:00,36.38,36.39,36.33,36.37,12703.0,29.9543,29.9625,29.9131,29.9461,12703.0
2019-05-20 14:50:00,36.37,36.43,36.37,36.41,11855.0,29.9461,29.9955,29.9461,29.979,11855.0
2019-05-20 14:55:00,36.4,36.41,36.37,36.37,8576.0,29.9708,29.979,29.9461,29.9461,8576.0
2019-05-20 15:00:00,36.38,36.41,36.37,36.39,14932.0,29.9543,29.979,29.9461,29.9625,14932.0
2019-05-20 15:05:00,36.38,36.39,36.33,36.34,12811.0,29.9543,29.9625,29.9131,29.9213,12811.0
2019-05-20 15:10:00,36.35,36.41,36.32,36.41,19159.0,29.9296,29.979,29.9049,29.979,19159.0
2019-05-20 15:15:00,36.41,36.42,36.38,36.41,15247.0,29.979,29.9872,29.9543,29.979,15247.0
2019-05-20 15:20:00,36.42,36.47,36.41,36.47,26425.0,29.9872,30.0284,29.979,30.0284,26425.0
2019-05-20 15:25:00,36.47,36.53,36.44,36.52,39057.0,30.0284,30.0778,30.0037,30.0696,39057.0
2019-05-20 15:30:00,36.52,36.53,36.49,36.52,30829.0,30.0696,30.0778,30.0449,30.0696,30829.0
2019-05-20 15:35:00,36.51,36.61,36.5,36.57,54049.0,30.0613,30.1437,30.0531,30.1107,54049.0
2019-05-20 15:40:00,36.57,36.57,36.49,36.52,46946.0,30.1107,30.1107,30.0449,30.0696,46946.0
2019-05-20 15:45:00,36.52,36.57,36.49,36.54,54643.0,30.0696,30.1107,30.0449,30.086,54643.0
2019-05-20 15:50:00,36.53,36.54,36.48,36.52,47497.0,30.0778,30.086,30.0366,30.0696,47497.0
2019-05-20 15:55:00,36.52,36.59,36.49,36.58,101927.0,30.0696,30.1272,30.0449,30.119,101927.0
2019-05-21 09:30:00,36.78,36.79,36.4,36.54,25871.0,30.2836,30.2919,29.9708,30.086,25871.0
2019-05-21 09:35:00,36.61,36.78,36.56,36.7,25879.0,30.1437,30.2836,30.1025,30.2178,25879.0
2019-05-21 09:40:00,36.7,36.82,36.63,36.73,15889.0,30.2178,30.3166,30.1601,30.2425,15889.0
2019-05-21 09:45:00,36.77,36.97,36.75,36.9,11435.0,30.2754,30.4401,30.2589,30.3824,11435.0
2019-05-21 09:50:00,36.9,36.95,36.75,36.88,8312.0,30.3824,30.4236,30.2589,30.366,8312.0
2019-05-21 09:55:00,36.84,36.88,36.79,36.85,3917.0,30.333,30.366,30.2919,30.3413,3917.0
2019-05-21 10:00:00,36.83,36.93,36.81,36.91,13460.0,30.3248,30.4071,30.3083,30.3907,13460.0
2019-05-21 10:05:00,36.91,37.07,36.87,37.06,10745.0,30.3907,30.5224,30.3577,30.5142,10745.0
2019-05-21 10:10:00,37.05,37.08,37.0,37.08,14483.0,30.5059,30.5306,30.4648,30.5306,14483.0
2019-05-21 10:15:00,37.06,37.13,36.99,37.13,19136.0,30.5142,30.5718,30.4565,30.5718,19136.0
2019-05-21 10:20:00,37.14,37.17,37.06,37.09,13983.0,30.58,30.6047,30.5142,30.5389,13983.0
2019-05-21 10:25:00,37.08,37.12,37.04,37.1,15804.0,30.5306,30.5636,30.4977,30.5471,15804.0
2019-05-21 10:30:00,37.12,37.18,37.12,37.16,11604.0,30.5636,30.613,30.5636,30.5965,11604.0
2019-05-21 10:35:00,37.17,37.2,37.11,37.14,12569.0,30.6047,30.6295,30.5553,30.58,12569.0
2019-05-21 10:40:00,37.14,37.16,37.07,37.14,19843.0,30.58,30.5965,30.5224,30.58,19843.0
2019-05-21 10:45:00,37.14,37.19,37.12,37.12,12992.0,30.58,30.6212,30.5636,30.5636,12992.0
2019-05-21 10:50:00,37.12,37.25,37.11,37.2,16353.0,30.5636,30.6706,30.5553,30.6295,16353.0
2019-05-21 10:55:00,37.19,37.26,37.18,37.2,10832.0,30.6212,30.6789,30.613,30.6295,10832.0
2019-05-21 11:00:00,37.22,37.26,37.17,37.17,18800.0,30.6459,30.6789,30.6047,30.6047,18800.0
2019-05-21 11:05:00,37.17,37.34,37.15,37.32,17024.0,30.6047,30.7447,30.5883,30.7283,17024.0
2019-05-21 11:10:00,37.33,37.38,37.28,37.38,12000.0,30.7365,30.7777,30.6953,30.7777,12000.0
2019-05-21 11:15:00,37.39,37.4,37.28,37.33,17440.0,30.7859,30.7941,30.6953,30.7365,17440.0
2019-05-21 11:20:00,37.34,37.37,37.29,37.33,13042.0,30.7447,30.7694,30.7036,30.7365,13042.0
2019-05-21 11:25:00,37.31,37.31,37.26,37.27,7927.0,30.72,30.72,30.6789,30.6871,7927.0
2019-05-21 11:30:00,37.29,37.35,37.28,37.29,11325.0,30.7036,30.753,30.6953,30.7036,11325.0
2019-05-21 11:35:00,37.3,37.42,37.29,37.41,13690.0,30.7118,30.8106,30.7036,30.8024,13690.0
2019-05-21 11:40:00,37.42,37.43,37.38,37.43,12100.0,30.8106,30.8188,30.7777,30.8188,12100.0
2019-05-21 11:45:00,37.42,37.48,37.41,37.45,12700.0,30.8106,30.86,30.8024,30.8353,12700.0
2019-05-21 11:50:00,37.45,37.46,37.34,37.37,90393.0,30.8353,30.8435,30.7447,30.7694,90393.0
2019-05-21 11:55:00,37.37,37.4,37.28,37.3,12847.0,30.7694,30.7941,30.6953,30.7118,12847.0
2019-05-21 12:00:00,37.3,37.37,37.3,37.33,12024.0,30.7118,30.7694,30.7118,30.7365,12024.0
2019-05-21 12:05:00,37.34,37.44,37.34,37.41,14618.0,30.7447,30.8271,30.7447,30.8024,14618.0
2019-05-21 12:10:00,37.42,37.43,37.37,37.39,9914.0,30.8106,30.8188,30.7694,30.7859,9914.0
2019-05-21 12:15:00,37.4,37.46,37.4,37.44,8893.0,30.7941,30.8435,30.7941,30.8271,8893.0
2019-05-21 12:20:00,37.42,37.52,37.42,37.5,12304.0,30.8106,30.8929,30.8106,30.8765,12304.0
2019-05-21 12:25:00,37.51,37.54,37.49,37.53,7071.0,30.8847,30.9094,30.8682,30.9012,7071.0
2019-05-21 12:30:00,37.53,37.53,37.49,37.49,8465.0,30.9012,30.9012,30.8682,30.8682,8465.0
2019-05-21 12:35:00,37.5,37.5,37.39,37.41,36069.0,30.8765,30.8765,30.7859,30.8024,36069.0
2019-05-21 12:40:00,37.42,37.47,37.4,37.47,11682.0,30.8106,30.8518,30.7941,30.8518,11682.0
2019-05-21 12:45:00,37.46,37.47,37.43,37.45,7934.0,30.8435,30.8518,30.8188,30.8353,7934.0
2019-05-21 12:50:00,37.47,37.48,37.4,37.42,9172.0,30.8518,30.86,30.7941,30.8106,9172.0
2019-05-21 12:55:00,37.42,37.43,37.38,37.42,9200.0,30.8106,30.8188,30.7777,30.8106,9200.0
2019-05-21 13:00:00,37.42,37.52,37.42,37.52,17344.0,30.8106,30.8929,30.8106,30.8929,17344.0
2019-05-21 13:05:00,37.52,37.54,37.48,37.48,10771.0,30.8929,30.9094,30.86,30.86,10771.0
2019-05-21 13:10:00,37.49,37.5,37.46,37.48,5621.0,30.8682,30.8765,30.8435,30.86,5621.0
2019-05-21 13:15:00,37.48,37.54,37.48,37.51,9562.0,30.86,30.9094,30.86,30.8847,9562.0
2019-05-21 13:20:00,37.51,37.56,37.51,37.55,8991.0,30.8847,30.9259,30.8847,30.9176,8991.0
2019-05-21 13:25:00,37.54,37.59,37.52,37.54,22736.0,30.9094,30.9506,30.8929,30.9094,22736.0
2019-05-21 13:30:00,37.54,37.64,37.53,37.64,18435.0,30.9094,30.9917,30.9012,30.9917,18435.0
2019-05-21 13:35:00,37.65,37.75,37.61,37.73,25626.0,31.0,31.0823,30.967,31.0658,25626.0
2019-05-21 13:40:00,37.75,37.75,37.69,37.73,15987.0,31.0823,31.0823,31.0329,31.0658,15987.0
2019-05-21 13:45:00,37.73,37.82,37.72,37.8,11510.0,31.0658,31.1399,31.0576,31.1235,11510.0
2019-05-21 13:50:00,37.82,37.84,37.75,37.84,27771.0,31.1399,31.1564,31.0823,31.1564,27771.0
2019-05-21 13:55:00,37.83,37.87,37.78,37.87,28695.0,31.1482,31.1811,31.107,31.1811,28695.0
2019-05-21 14:00:00,37.87,37.9,37.86,37.89,24811.0,31.1811,31.2058,31.1729,31.1976,24811.0
2019-05-21 14:05:00,37.9,37.96,37.89,37.91,27411.0,31.2058,31.2552,31.1976,31.214,27411.0
2019-05-21 14:10:00,37.92,37.98,37.91,37.98,27608.0,31.2223,31.2717,31.214,31.2717,27608.0
2019-05-21 14:15:00,37.97,38.02,37.93,37.96,28030.0,31.2634,31.3046,31.2305,31.2552,28030.0
2019-05-21 14:20:00,37.95,37.99,37.91,37.98,20957.0,31.247,31.2799,31.214,31.2717,20957.0
2019-05-21 14:25:00,37.98,38.02,37.96,38.02,22662.0,31.2717,31.3046,31.2552,31.3046,22662.0
2019-05-21 14:30:00,38.01,38.02,37.99,38.01,16290.0,31.2964,31.3046,31.2799,31.2964,16290.0
2019-05-21 14:35:00,38.01,38.02,37.94,37.95,14493.0,31.2964,31.3046,31.2387,31.247,14493.0
2019-05-21 14:40:00,37.95,37.97,37.87,37.87,35814.0,31.247,31.2634,31.1811,31.1811,35814.0
2019-05-21 14:45:00,37.88,37.91,37.84,37.84,24589.0,31.1893,31.214,31.1564,31.1564,24589.0
2019-05-21 14:50:00,37.84,37.86,37.7,37.72,23528.0,31.1564,31.1729,31.0411,31.0576,23528.0
2019-05-21 14:55:00,37.7,37.76,37.68,37.75,23486.0,31.0411,31.0905,31.0247,31.0823,23486.0
2019-05-21 15:00:00,37.74,37.74,37.69,37.7,17871.0,31.0741,31.0741,31.0329,31.0411,17871.0
2019-05-21 15:05:00,37.7,37.78,37.7,37.76,18860.0,31.0411,31.107,31.0411,31.0905,18860.0
2019-05-21 15:10:00,37.77,37.77,37.7,37.7,18189.0,31.0988,31.0988,31.0411,31.0411,18189.0
2019-05-21 15:15:00,37.7,37.77,37.69,37.7,19414.0,31.0411,31.0988,31.0329,31.0411,19414.0
2019-05-21 15:20:00,37.7,37.74,37.69,37.72,18793.0,31.0411,31.0741,31.0329,31.0576,18793.0
2019-05-21 15:25:00,37.72,37.77,37.69,37.77,27428.0,31.0576,31.0988,31.0329,31.0988,27428.0
2019-05-21 15:30:00,37.76,37.81,37.75,37.78,26434.0,31.0905,31.1317,31.0823,31.107,26434.0
2019-05-21 15:35:00,37.77,37.78,37.71,37.75,75221.0,31.0988,31.107,31.0494,31.0823,75221.0
2019-05-21 15:40:00,37.75,37.75,37.65,37.66,38108.0,31.0823,31.0823,31.0,31.0082,38108.0
2019-05-21 15:45:00,37.65,37.66,37.6,37.61,42441.0,31.0,31.0082,30.9588,30.967,42441.0
2019-05-21 15:50:00,37.6,37.6,37.56,37.57,70882.0,30.9588,30.9588,30.9259,30.9341,70882.0
2019-05-21 15:55:00,37.57,37.62,37.57,37.62,94019.0,30.9341,30.9753,30.9341,30.9753,94019.0
2019-05-22 09:30:00,37.24,37.39,36.83,37.29,17396.0,30.6624,30.7859,30.3248,30.7036,17396.0
2019-05-22 09:35:00,37.32,37.46,37.09,37.11,12175.0,30.7283,30.8435,30.5389,30.5553,12175.0
2019-05-22 09:40:00,37.14,37.33,37.14,37.28,6978.0,30.58,30.7365,30.58,30.6953,6978.0
2019-05-22 09:45:00,37.33,37.34,37.15,37.2,19880.0,30.7365,30.7447,30.5883,30.6295,19880.0
2019-05-22 09:50:00,37.16,37.21,37.07,37.17,15720.0,30.5965,30.6377,30.5224,30.6047,15720.0
2019-05-22 09:55:00,37.15,37.15,37.0,37.01,9677.0,30.5883,30.5883,30.4648,30.473,9677.0
2019-05-22 10:00:00,37.05,37.23,37.01,37.06,20477.0,30.5059,30.6542,30.473,30.5142,20477.0
2019-05-22 10:05:00,37.06,37.09,36.93,36.97,9500.0,30.5142,30.5389,30.4071,30.4401,9500.0
2019-05-22 10:10:00,36.95,36.97,36.83,36.89,16162.0,30.4236,30.4401,30.3248,30.3742,16162.0
2019-05-22 10:15:00,36.89,37.04,36.87,37.04,8211.0,30.3742,30.4977,30.3577,30.4977,8211.0
2019-05-22 10:20:00,37.02,37.08,36.97,37.08,6121.0,30.4812,30.5306,30.4401,30.5306,6121.0
2019-05-22 10:25:00,37.08,37.12,37.03,37.04,11086.0,30.5306,30.5636,30.4895,30.4977,11086.0
2019-05-22 10:30:00,37.04,37.08,36.99,37.02,16513.0,30.4977,30.5306,30.4565,30.4812,16513.0
2019-05-22 10:35:00,37.02,37.04,36.96,36.98,17573.0,30.4812,30.4977,30.4318,30.4483,17573.0
2019-05-22 10:40:00,37.0,37.09,36.97,37.05,20840.0,30.4648,30.5389,30.4401,30.5059,20840.0
2019-05-22 10:45:00,37.05,37.13,37.05,37.11,8520.0,30.5059,30.5718,30.5059,30.5553,8520.0
2019-05-22 10:50:00,37.11,37.2,37.1,37.2,16927.0,30.5553,30.6295,30.5471,30.6295,16927.0
2019-05-22 10:55:00,37.19,37.21,37.13,37.21,13936.0,30.6212,30.6377,30.5718,30.6377,13936.0
2019-05-22 11:00:00,37.2,37.22,37.13,37.2,17022.0,30.6295,30.6459,30.5718,30.6295,17022.0
2019-05-22 11:05:00,37.2,37.23,37.15,37.16,13185.0,30.6295,30.6542,30.5883,30.5965,13185.0
2019-05-22 11:10:00,37.16,37.16,37.11,37.12,9525.0,30.5965,30.5965,30.5553,30.5636,9525.0
2019-05-22 11:15:00,37.12,37.15,37.07,37.08,11194.0,30.5636,30.5883,30.5224,30.5306,11194.0
2019-05-22 11:20:00,37.08,37.12,37.01,37.02,15242.0,30.5306,30.5636,30.473,30.4812,15242.0
2019-05-22 11:25:00,37.02,37.08,37.02,37.05,13490.0,30.4812,30.5306,30.4812,30.5059,13490.0
2019-05-22 11:30:00,37.06,37.13,37.04,37.04,11206.0,30.5142,30.5718,30.4977,30.4977,11206.0
2019-05-22 11:35:00,37.05,37.05,37.0,37.01,5457.0,30.5059,30.5059,30.4648,30.473,5457.0
2019-05-22 11:40:00,37.01,37.03,36.94,36.95,9925.0,30.473,30.4895,30.4154,30.4236,9925.0
2019-05-22 11:45:00,36.95,36.98,36.91,36.91,14096.0,30.4236,30.4483,30.3907,30.3907,14096.0
2019-05-22 11:50:00,36.92,36.93,36.83,36.85,11213.0,30.3989,30.4071,30.3248,30.3413,11213.0
2019-05-22 11:55:00,36.85,36.93,36.85,36.91,11489.0,30.3413,30.4071,30.3413,30.3907,11489.0
2019-05-22 12:00:00,36.9,36.96,36.9,36.94,10704.0,30.3824,30.4318,30.3824,30.4154,10704.0
2019-05-22 12:05:00,36.93,36.99,36.86,36.93,50392.0,30.4071,30.4565,30.3495,30.4071,50392.0
2019-05-22 12:10:00,36.94,36.96,36.89,36.95,22892.0,30.4154,30.4318,30.3742,30.4236,22892.0
2019-05-22 12:15:00,36.95,37.03,36.91,36.95,35159.0,30.4236,30.4895,30.3907,30.4236,35159.0
2019-05-22 12:20:00,36.95,37.02,36.94,37.02,34396.0,30.4236,30.4812,30.4154,30.4812,34396.0
2019-05-22 12:25:00,37.02,37.04,36.94,36.96,39904.0,30.4812,30.4977,30.4154,30.4318,39904.0
2019-05-22 12:30:00,36.97,36.98,36.82,36.82,10220.0,30.4401,30.4483,30.3166,30.3166,10220.0
2019-05-22 12:35:00,36.81,36.94,36.81,36.88,57551.0,30.3083,30.4154,30.3083,30.366,57551.0
2019-05-22 12:40:00,36.86,36.95,36.82,36.85,37967.0,30.3495,30.4236,30.3166,30.3413,37967.0
2019-05-22 12:45:00,36.85,36.88,36.79,36.87,25414.0,30.3413,30.366,30.2919,30.3577,25414.0
2019-05-22 12:50:00,36.87,36.88,36.73,36.76,42532.0,30.3577,30.366,30.2425,30.2672,42532.0
2019-05-22 12:55:00,36.77,36.84,36.74,36.75,14194.0,30.2754,30.333,30.2507,30.2589,14194.0
2019-05-22 13:00:00,36.75,36.8,36.66,36.73,35585.0,30.2589,30.3001,30.1848,30.2425,35585.0
2019-05-22 13:05:00,36.74,36.78,36.7,36.73,17722.0,30.2507,30.2836,30.2178,30.2425,17722.0
2019-05-22 13:10:00,36.73,36.9,36.72,36.81,35439.0,30.2425,30.3824,30.2342,30.3083,35439.0
2019-05-22 13:15:00,36.81,36.84,36.74,36.84,20467.0,30.3083,30.333,30.2507,30.333,20467.0
2019-05-22 13:20:00,36.82,36.86,36.73,36.8,62706.0,30.3166,30.3495,30.2425,30.3001,62706.0
2019-05-22 13:25:00,36.81,36.82,36.72,36.78,38988.0,30.3083,30.3166,30.2342,30.2836,38988.0
2019-05-22 13:30:00,36.77,36.77,36.72,36.75,10798.0,30.2754,30.2754,30.2342,30.2589,10798.0
2019-05-22 13:35:00,36.76,36.76,36.65,36.7,13379.0,30.2672,30.2672,30.1766,30.2178,13379.0
2019-05-22 13:40:00,36.7,36.71,36.66,36.69,15836.0,30.2178,30.226,30.1848,30.2095,15836.0
2019-05-22 13:45:00,36.69,36.77,36.68,36.76,8598.0,30.2095,30.2754,30.2013,30.2672,8598.0
2019-05-22 13:50:00,36.76,36.8,36.74,36.8,12058.0,30.2672,30.3001,30.2507,30.3001,12058.0
2019-05-22 13:55:00,36.8,36.88,36.79,36.86,9584.0,30.3001,30.366,30.2919,30.3495,9584.0
2019-05-22 14:00:00,36.85,36.9,36.84,36.85,13093.0,30.3413,30.3824,30.333,30.3413,13093.0
2019-05-22 14:05:00,36.85,36.85,36.82,36.83,9900.0,30.3413,30.3413,30.3166,30.3248,9900.0
2019-05-22 14:10:00,36.84,36.94,36.81,36.92,21725.0,30.333,30.4154,30.3083,30.3989,21725.0
2019-05-22 14:15:00,36.93,36.93,36.82,36.9,45477.0,30.4071,30.4071,30.3166,30.3824,45477.0
2019-05-22 14:20:00,36.9,36.96,36.83,36.86,53370.0,30.3824,30.4318,30.3248,30.3495,53370.0
2019-05-22 14:25:00,36.86,36.86,36.8,36.86,32932.0,30.3495,30.3495,30.3001,30.3495,32932.0
2019-05-22 14:30:00,36.87,36.96,36.86,36.93,71537.0,30.3577,30.4318,30.3495,30.4071,71537.0
2019-05-22 14:35:00,36.93,36.98,36.87,36.93,67635.0,30.4071,30.4483,30.3577,30.4071,67635.0
2019-05-22 14:40:00,36.93,36.99,36.92,36.94,44476.0,30.4071,30.4565,30.3989,30.4154,44476.0
2019-05-22 14:45:00,36.93,37.03,36.93,37.03,26015.0,30.4071,30.4895,30.4071,30.4895,26015.0
2019-05-22 14:50:00,37.03,37.05,37.01,37.05,52260.0,30.4895,30.5059,30.473,30.5059,52260.0
2019-05-22 14:55:00,37.06,37.09,37.02,37.09,26277.0,30.5142,30.5389,30.4812,30.5389,26277.0
2019-05-22 15:00:00,37.09,37.11,37.04,37.05,66771.0,30.5389,30.5553,30.4977,30.5059,66771.0
2019-05-22 15:05:00,37.05,37.1,36.96,36.98,40500.0,30.5059,30.5471,30.4318,30.4483,40500.0
2019-05-22 15:10:00,36.97,36.99,36.9,36.9,24936.0,30.4401,30.4565,30.3824,30.3824,24936.0
2019-05-22 15:15:00,36.91,36.91,36.85,36.85,23741.0,30.3907,30.3907,30.3413,30.3413,23741.0
2019-05-22 15:20:00,36.84,36.85,36.82,36.83,15322.0,30.333,30.3413,30.3166,30.3248,15322.0
2019-05-22 15:25:00,36.83,36.86,36.82,36.83,14830.0,30.3248,30.3495,30.3166,30.3248,14830.0
2019-05-22 15:30:00,36.82,36.84,36.77,36.83,24693.0,30.3166,30.333,30.2754,30.3248,24693.0
2019-05-22 15:35:00,36.82,36.83,36.79,36.81,20970.0,30.3166,30.3248,30.2919,30.3083,20970.0
2019-05-22 15:40:00,36.8,36.88,36.77,36.88,32120.0,30.3001,30.366,30.2754,30.366,32120.0
2019-05-22 15:45:00,36.88,36.97,36.86,36.87,69891.0,30.366,30.4401,30.3495,30.3577,69891.0
2019-05-22 15:50:00,36.87,36.88,36.81,36.84,78047.0,30.3577,30.366,30.3083,30.333,78047.0
2019-05-22 15:55:00,36.84,36.99,36.83,36.96,248998.0,30.333,30.4565,30.3248,30.4318,248998.0
2019-05-23 09:30:00,36.87,37.14,36.84,36.84,12564.0,30.3577,30.58,30.333,30.333,12564.0
2019-05-23 09:35:00,36.67,36.72,36.51,36.51,3450.0,30.1931,30.2342,30.0613,30.0613,3450.0
2019-05-23 09:40:00,36.49,36.63,36.49,36.57,11640.0,30.0449,30.1601,30.0449,30.1107,11640.0
2019-05-23 09:45:00,36.57,36.9,36.55,36.82,17448.0,30.1107,30.3824,30.0943,30.3166,17448.0
2019-05-23 09:50:00,36.84,36.85,36.71,36.72,7476.0,30.333,30.3413,30.226,30.2342,7476.0
2019-05-23 09:55:00,36.72,36.84,36.69,36.8,4200.0,30.2342,30.333,30.2095,30.3001,4200.0
2019-05-23 10:00:00,36.77,36.87,36.72,36.87,7489.0,30.2754,30.3577,30.2342,30.3577,7489.0
2019-05-23 10:05:00,36.86,36.93,36.81,36.87,6776.0,30.3495,30.4071,30.3083,30.3577,6776.0
2019-05-23 10:10:00,36.87,36.87,36.74,36.8,12049.0,30.3577,30.3577,30.2507,30.3001,12049.0
2019-05-23 10:15:00,36.78,36.84,36.74,36.76,8429.0,30.2836,30.333,30.2507,30.2672,8429.0
2019-05-23 10:20:00,36.76,36.8,36.71,36.76,9008.0,30.2672,30.3001,30.226,30.2672,9008.0
2019-05-23 10:25:00,36.76,36.89,36.74,36.89,9983.0,30.2672,30.3742,30.2507,30.3742,9983.0
2019-05-23 10:30:00,36.86,37.01,36.86,37.01,9418.0,30.3495,30.473,30.3495,30.473,9418.0
2019-05-23 10:35:00,36.99,36.99,36.87,36.88,6442.0,30.4565,30.4565,30.3577,30.366,6442.0
2019-05-23 10:40:00,36.87,36.92,36.82,36.88,8198.0,30.3577,30.3989,30.3166,30.366,8198.0
2019-05-23 10:45:00,36.88,36.97,36.87,36.97,8065.0,30.366,30.4401,30.3577,30.4401,8065.0
2019-05-23 10:50:00,36.97,37.03,36.94,37.01,13360.0,30.4401,30.4895,30.4154,30.473,13360.0
2019-05-23 10:55:00,37.01,37.01,36.93,36.95,4800.0,30.473,30.473,30.4071,30.4236,4800.0
2019-05-23 11:00:00,36.94,36.94,36.77,36.77,8001.0,30.4154,30.4154,30.2754,30.2754,8001.0
2019-05-23 11:05:00,36.78,36.86,36.77,36.83,18205.0,30.2836,30.3495,30.2754,30.3248,18205.0
2019-05-23 11:10:00,36.83,36.92,36.81,36.9,10264.0,30.3248,30.3989,30.3083,30.3824,10264.0
2019-05-23 11:15:00,36.9,36.96,36.89,36.9,8082.0,30.3824,30.4318,30.3742,30.3824,8082.0
2019-05-23 11:20:00,36.88,36.92,36.87,36.91,6000.0,30.366,30.3989,30.3577,30.3907,6000.0
2019-05-23 11:25:00,36.93,36.97,36.93,36.93,7473.0,30.4071,30.4401,30.4071,30.4071,7473.0
2019-05-23 11:30:00,36.93,37.09,36.92,37.08,42158.0,30.4071,30.5389,30.3989,30.5306,42158.0
2019-05-23 11:35:00,37.08,37.09,37.02,37.04,11529.0,30.5306,30.5389,30.4812,30.4977,11529.0
2019-05-23 11:40:00,37.02,37.03,36.94,36.94,7772.0,30.4812,30.4895,30.4154,30.4154,7772.0
2019-05-23 11:45:00,36.91,36.94,36.83,36.84,11219.0,30.3907,30.4154,30.3248,30.333,11219.0
2019-05-23 11:50:00,36.84,36.86,36.8,36.8,14120.0,30.333,30.3495,30.3001,30.3001,14120.0
2019-05-23 11:55:00,36.81,36.83,36.74,36.75,3700.0,30.3083,30.3248,30.2507,30.2589,3700.0
2019-05-23 12:00:00,36.73,36.82,36.73,36.81,7700.0,30.2425,30.3166,30.2425,30.3083,7700.0
2019-05-23 12:05:00,36.82,36.87,36.79,36.82,6702.0,30.3166,30.3577,30.2919,30.3166,6702.0
2019-05-23 12:10:00,36.81,36.94,36.81,36.92,7556.0,30.3083,30.4154,30.3083,30.3989,7556.0
2019-05-23 12:15:00,36.91,36.92,36.87,36.9,6019.0,30.3907,30.3989,30.3577,30.3824,6019.0
2019-05-23 12:20:00,36.9,36.91,36.86,36.88,9274.0,30.3824,30.3907,30.3495,30.366,9274.0
2019-05-23 12:25:00,36.86,36.91,36.84,36.9,8555.0,30.3495,30.3907,30.333,30.3824,8555.0
2019-05-23 12:30:00,36.9,36.92,36.88,36.89,5898.0,30.3824,30.3989,30.366,30.3742,5898.0
2019-05-23 12:35:00,36.88,36.92,36.87,36.91,6400.0,30.366,30.3989,30.3577,30.3907,6400.0
2019-05-23 12:40:00,36.9,36.91,36.85,36.87,8697.0,30.3824,30.3907,30.3413,30.3577,8697.0
2019-05-23 12:45:00,36.87,36.87,36.81,36.83,6793.0,30.3577,30.3577,30.3083,30.3248,6793.0
2019-05-23 12:50:00,36.81,36.83,36.75,36.77,6220.0,30.3083,30.3248,30.2589,30.2754,6220.0
2019-05-23 12:55:00,36.78,36.78,36.73,36.73,6044.0,30.2836,30.2836,30.2425,30.2425,6044.0
2019-05-23 13:00:00,36.72,36.79,36.71,36.79,12415.0,30.2342,30.2919,30.226,30.2919,12415.0
2019-05-23 13:05:00,36.79,36.84,36.79,36.83,4908.0,30.2919,30.333,30.2919,30.3248,4908.0
2019-05-23 13:10:00,36.83,36.85,36.82,36.82,5216.0,30.3248,30.3413,30.3166,30.3166,5216.0
2019-05-23 13:15:00,36.82,36.88,36.8,36.84,11457.0,30.3166,30.366,30.3001,30.333,11457.0
2019-05-23 13:20:00,36.83,36.87,36.81,36.87,6617.0,30.3248,30.3577,30.3083,30.3577,6617.0
2019-05-23 13:25:00,36.86,36.93,36.86,36.93,8943.0,30.3495,30.4071,30.3495,30.4071,8943.0
2019-05-23 13:30:00,36.93,37.02,36.91,37.01,11968.0,30.4071,30.4812,30.3907,30.473,11968.0
2019-05-23 13:35:00,37.0,37.02,36.97,36.99,7312.0,30.4648,30.4812,30.4401,30.4565,7312.0
2019-05-23 13:40:00,37.0,37.05,37.0,37.02,9482.0,30.4648,30.5059,30.4648,30.4812,9482.0
2019-05-23 13:45:00,37.02,37.03,36.98,36.98,9921.0,30.4812,30.4895,30.4483,30.4483,9921.0
2019-05-23 13:50:00,36.98,37.0,36.96,36.98,7939.0,30.4483,30.4648,30.4318,30.4483,7939.0
2019-05-23 13:55:00,36.98,37.05,36.96,37.04,10509.0,30.4483,30.5059,30.4318,30.4977,10509.0
2019-05-23 14:00:00,37.04,37.1,37.03,37.07,9972.0,30.4977,30.5471,30.4895,30.5224,9972.0
2019-05-23 14:05:00,37.07,37.08,37.04,37.05,18640.0,30.5224,30.5306,30.4977,30.5059,18640.0
2019-05-23 14:10:00,37.04,37.1,37.04,37.1,26320.0,30.4977,30.5471,30.4977,30.5471,26320.0
2019-05-23 14:15:00,37.1,37.1,37.03,37.03,15381.0,30.5471,30.5471,30.4895,30.4895,15381.0
2019-05-23 14:20:00,37.03,37.04,37.0,37.02,12352.0,30.4895,30.4977,30.4648,30.4812,12352.0
2019-05-23 14:25:00,37.02,37.03,36.78,36.8,36998.0,30.4812,30.4895,30.2836,30.3001,36998.0
2019-05-23 14:30:00,36.81,36.83,36.75,36.8,46033.0,30.3083,30.3248,30.2589,30.3001,46033.0
2019-05-23 14:35:00,36.8,36.81,36.71,36.71,18041.0,30.3001,30.3083,30.226,30.226,18041.0
2019-05-23 14:40:00,36.73,36.73,36.6,36.61,14653.0,30.2425,30.2425,30.1354,30.1437,14653.0
2019-05-23 14:45:00,36.62,36.62,36.56,36.56,11999.0,30.1519,30.1519,30.1025,30.1025,11999.0
2019-05-23 14:50:00,36.55,36.57,36.45,36.54,14377.0,30.0943,30.1107,30.0119,30.086,14377.0
2019-05-23 14:55:00,36.54,36.61,36.53,36.61,13276.0,30.086,30.1437,30.0778,30.1437,13276.0
2019-05-23 15:00:00,36.6,36.6,36.45,36.5,49588.0,30.1354,30.1354,30.0119,30.0531,49588.0
2019-05-23 15:05:00,36.52,36.54,36.43,36.45,17244.0,30.0696,30.086,29.9955,30.0119,17244.0
2019-05-23 15:10:00,36.46,36.5,36.33,36.33,48285.0,30.0202,30.0531,29.9131,29.9131,48285.0
2019-05-23 15:15:00,36.34,36.56,36.34,36.52,24719.0,29.9213,30.1025,29.9213,30.0696,24719.0
2019-05-23 15:20:00,36.53,36.69,36.53,36.66,26284.0,30.0778,30.2095,30.0778,30.1848,26284.0
2019-05-23 15:25:00,36.65,36.75,36.62,36.72,14731.0,30.1766,30.2589,30.1519,30.2342,14731.0
2019-05-23 15:30:00,36.72,36.77,36.68,36.73,19916.0,30.2342,30.2754,30.2013,30.2425,19916.0
2019-05-23 15:35:00,36.74,36.86,36.73,36.79,30325.0,30.2507,30.3495,30.2425,30.2919,30325.0
2019-05-23 15:40:00,36.79,36.83,36.77,36.81,70725.0,30.2919,30.3248,30.2754,30.3083,70725.0
2019-05-23 15:45:00,36.82,36.85,36.78,36.8,96331.0,30.3166,30.3413,30.2836,30.3001,96331.0
2019-05-23 15:50:00,36.8,36.81,36.73,36.75,79278.0,30.3001,30.3083,30.2425,30.2589,79278.0
2019-05-23 15:55:00,36.75,36.78,36.66,36.76,124294.0,30.2589,30.2836,30.1848,30.2672,124294.0
2019-05-24 09:30:00,36.59,36.76,36.31,36.39,59388.0,30.1272,30.2672,29.8966,29.9625,59388.0
2019-05-24 09:35:00,36.39,36.58,36.26,36.31,27528.0,29.9625,30.119,29.8555,29.8966,27528.0
2019-05-24 09:40:00,36.31,36.39,36.05,36.3,26798.0,29.8966,29.9625,29.6826,29.8884,26798.0
2019-05-24 09:45:00,36.28,36.43,36.25,36.31,8066.0,29.8719,29.9955,29.8472,29.8966,8066.0
2019-05-24 09:50:00,36.31,36.53,36.29,36.53,9970.0,29.8966,30.0778,29.8802,30.0778,9970.0
2019-05-24 09:55:00,36.53,36.67,36.5,36.55,12714.0,30.0778,30.1931,30.0531,30.0943,12714.0
2019-05-24 10:00:00,36.55,36.69,36.54,36.62,21106.0,30.0943,30.2095,30.086,30.1519,21106.0
2019-05-24 10:05:00,36.65,36.71,36.55,36.61,18786.0,30.1766,30.226,30.0943,30.1437,18786.0
2019-05-24 10:10:00,36.59,36.6,36.44,36.47,13967.0,30.1272,30.1354,30.0037,30.0284,13967.0
2019-05-24 10:15:00,36.45,36.69,36.44,36.67,15340.0,30.0119,30.2095,30.0037,30.1931,15340.0
2019-05-24 10:20:00,36.69,36.74,36.61,36.74,7686.0,30.2095,30.2507,30.1437,30.2507,7686.0
2019-05-24 10:25:00,36.74,36.8,36.63,36.68,61613.0,30.2507,30.3001,30.1601,30.2013,61613.0
2019-05-24 10:30:00,36.68,36.75,36.57,36.58,12372.0,30.2013,30.2589,30.1107,30.119,12372.0
2019-05-24 10:35:00,36.54,36.55,36.41,36.46,16985.0,30.086,30.0943,29.979,30.0202,16985.0
2019-05-24 10:40:00,36.46,36.51,36.46,36.49,11313.0,30.0202,30.0613,30.0202,30.0449,11313.0
2019-05-24 10:45:00,36.49,36.53,36.39,36.4,8487.0,30.0449,30.0778,29.9625,29.9708,8487.0
2019-05-24 10:50:00,36.39,36.4,36.34,36.34,16954.0,29.9625,29.9708,29.9213,29.9213,16954.0
2019-05-24 10:55:00,36.35,36.41,36.32,36.37,16340.0,29.9296,29.979,29.9049,29.9461,16340.0
2019-05-24 11:00:00,36.37,36.4,36.35,36.4,17804.0,29.9461,29.9708,29.9296,29.9708,17804.0
2019-05-24 11:05:00,36.4,36.4,36.28,36.31,25742.0,29.9708,29.9708,29.8719,29.8966,25742.0
2019-05-24 11:10:00,36.32,36.33,36.27,36.31,11544.0,29.9049,29.9131,29.8637,29.8966,11544.0
2019-05-24 11:15:00,36.32,36.34,36.23,36.23,8230.0,29.9049,29.9213,29.8308,29.8308,8230.0
2019-05-24 11:20:00,36.23,36.3,36.23,36.3,20460.0,29.8308,29.8884,29.8308,29.8884,20460.0
2019-05-24 11:25:00,36.3,36.33,36.18,36.21,15758.0,29.8884,29.9131,29.7896,29.8143,15758.0
2019-05-24 11:30:00,36.23,36.26,36.2,36.21,16919.0,29.8308,29.8555,29.8061,29.8143,16919.0
2019-05-24 11:35:00,36.22,36.29,36.17,36.28,19831.0,29.8225,29.8802,29.7814,29.8719,19831.0
2019-05-24 11:40:00,36.28,36.28,36.23,36.25,6209.0,29.8719,29.8719,29.8308,29.8472,6209.0
2019-05-24 11:45:00,36.25,36.29,36.24,36.25,6592.0,29.8472,29.8802,29.839,29.8472,6592.0
2019-05-24 11:50:00,36.24,36.3,36.21,36.29,30715.0,29.839,29.8884,29.8143,29.8802,30715.0
2019-05-24 11:55:00,36.29,36.38,36.26,36.37,81361.0,29.8802,29.9543,29.8555,29.9461,81361.0
2019-05-24 12:00:00,36.37,36.39,36.31,36.34,27703.0,29.9461,29.9625,29.8966,29.9213,27703.0
2019-05-24 12:05:00,36.35,36.42,36.35,36.39,7527.0,29.9296,29.9872,29.9296,29.9625,7527.0
2019-05-24 12:10:00,36.41,36.47,36.36,36.41,16416.0,29.979,30.0284,29.9378,29.979,16416.0
2019-05-24 12:15:00,36.41,36.41,36.34,36.38,11811.0,29.979,29.979,29.9213,29.9543,11811.0
2019-05-24 12:20:00,36.39,36.41,36.38,36.39,6342.0,29.9625,29.979,29.9543,29.9625,6342.0
2019-05-24 12:25:00,36.39,36.42,36.38,36.41,6468.0,29.9625,29.9872,29.9543,29.979,6468.0
2019-05-24 12:30:00,36.42,36.46,36.42,36.45,10139.0,29.9872,30.0202,29.9872,30.0119,10139.0
2019-05-24 12:35:00,36.45,36.53,36.44,36.53,7938.0,30.0119,30.0778,30.0037,30.0778,7938.0
2019-05-24 12:40:00,36.52,36.53,36.42,36.44,11305.0,30.0696,30.0778,29.9872,30.0037,11305.0
2019-05-24 12:45:00,36.44,36.46,36.38,36.41,47583.0,30.0037,30.0202,29.9543,29.979,47583.0
2019-05-24 12:50:00,36.41,36.45,36.41,36.41,13598.0,29.979,30.0119,29.979,29.979,13598.0
2019-05-24 12:55:00,36.41,36.45,36.4,36.42,6163.0,29.979,30.0119,29.9708,29.9872,6163.0
2019-05-24 13:00:00,36.42,36.5,36.42,36.47,13691.0,29.9872,30.0531,29.9872,30.0284,13691.0
2019-05-24 13:05:00,36.47,36.48,36.41,36.41,8860.0,30.0284,30.0366,29.979,29.979,8860.0
2019-05-24 13:10:00,36.4,36.44,36.39,36.42,8600.0,29.9708,30.0037,29.9625,29.9872,8600.0
2019-05-24 13:15:00,36.42,36.43,36.39,36.4,9584.0,29.9872,29.9955,29.9625,29.9708,9584.0
2019-05-24 13:20:00,36.41,36.46,36.39,36.43,10247.0,29.979,30.0202,29.9625,29.9955,10247.0
2019-05-24 13:25:00,36.43,36.43,36.4,36.41,7205.0,29.9955,29.9955,29.9708,29.979,7205.0
2019-05-24 13:30:00,36.42,36.42,36.27,36.31,18389.0,29.9872,29.9872,29.8637,29.8966,18389.0
2019-05-24 13:35:00,36.31,36.38,36.29,36.37,47599.0,29.8966,29.9543,29.8802,29.9461,47599.0
2019-05-24 13:40:00,36.35,36.41,36.35,36.4,13072.0,29.9296,29.979,29.9296,29.9708,13072.0
2019-05-24 13:45:00,36.41,36.47,36.4,36.43,6622.0,29.979,30.0284,29.9708,29.9955,6622.0
2019-05-24 13:50:00,36.43,36.47,36.43,36.45,5871.0,29.9955,30.0284,29.9955,30.0119,5871.0
2019-05-24 13:55:00,36.44,36.44,36.4,36.41,5850.0,30.0037,30.0037,29.9708,29.979,5850.0
2019-05-24 14:00:00,36.41,36.46,36.38,36.44,10020.0,29.979,30.0202,29.9543,30.0037,10020.0
2019-05-24 14:05:00,36.45,36.46,36.39,36.4,10181.0,30.0119,30.0202,29.9625,29.9708,10181.0
2019-05-24 14:10:00,36.39,36.5,36.39,36.49,18647.0,29.9625,30.0531,29.9625,30.0449,18647.0
2019-05-24 14:15:00,36.51,36.57,36.5,36.55,12486.0,30.0613,30.1107,30.0531,30.0943,12486.0
2019-05-24 14:20:00,36.55,36.56,36.5,36.52,17245.0,30.0943,30.1025,30.0531,30.0696,17245.0
2019-05-24 14:25:00,36.51,36.54,36.48,36.51,9412.0,30.0613,30.086,30.0366,30.0613,9412.0
2019-05-24 14:30:00,36.5,36.57,36.49,36.56,14066.0,30.0531,30.1107,30.0449,30.1025,14066.0
2019-05-24 14:35:00,36.55,36.58,36.53,36.55,11186.0,30.0943,30.119,30.0778,30.0943,11186.0
2019-05-24 14:40:00,36.55,36.55,36.53,36.54,7400.0,30.0943,30.0943,30.0778,30.086,7400.0
2019-05-24 14:45:00,36.54,36.55,36.51,36.52,12548.0,30.086,30.0943,30.0613,30.0696,12548.0
2019-05-24 14:50:00,36.52,36.55,36.5,36.51,16595.0,30.0696,30.0943,30.0531,30.0613,16595.0
2019-05-24 14:55:00,36.51,36.55,36.5,36.55,13056.0,30.0613,30.0943,30.0531,30.0943,13056.0
2019-05-24 15:00:00,36.55,36.63,36.54,36.62,13245.0,30.0943,30.1601,30.086,30.1519,13245.0
2019-05-24 15:05:00,36.62,36.67,36.61,36.65,12378.0,30.1519,30.1931,30.1437,30.1766,12378.0
2019-05-24 15:10:00,36.66,36.69,36.63,36.66,14657.0,30.1848,30.2095,30.1601,30.1848,14657.0
2019-05-24 15:15:00,36.66,36.66,36.6,36.63,13300.0,30.1848,30.1848,30.1354,30.1601,13300.0
2019-05-24 15:20:00,36.63,36.64,36.61,36.64,8910.0,30.1601,30.1684,30.1437,30.1684,8910.0
2019-05-24 15:25:00,36.63,36.66,36.61,36.63,16018.0,30.1601,30.1848,30.1437,30.1601,16018.0
2019-05-24 15:30:00,36.63,36.65,36.59,36.61,18142.0,30.1601,30.1766,30.1272,30.1437,18142.0
2019-05-24 15:35:00,36.61,36.64,36.6,36.62,29811.0,30.1437,30.1684,30.1354,30.1519,29811.0
2019-05-24 15:40:00,36.63,36.64,36.58,36.61,37781.0,30.1601,30.1684,30.119,30.1437,37781.0
2019-05-24 15:45:00,36.61,36.61,36.56,36.6,54789.0,30.1437,30.1437,30.1025,30.1354,54789.0
2019-05-24 15:50:00,36.59,36.63,36.56,36.63,41328.0,30.1272,30.1601,30.1025,30.1601,41328.0
2019-05-24 15:55:00,36.63,36.67,36.61,36.64,87569.0,30.1601,30.1931,30.1437,30.1684,87569.0
2019-05-28 09:30:00,36.7,37.0,36.7,36.9,37667.0,30.2178,30.4648,30.2178,30.3824,37667.0
2019-05-28 09:35:00,36.97,37.19,36.9,37.04,39308.0,30.4401,30.6212,30.3824,30.4977,39308.0
2019-05-28 09:40:00,37.05,37.1,36.76,36.79,62290.0,30.5059,30.5471,30.2672,30.2919,62290.0
2019-05-28 09:45:00,36.78,36.97,36.74,36.9,121294.0,30.2836,30.4401,30.2507,30.3824,121294.0
2019-05-28 09:50:00,36.9,36.95,36.74,36.85,74823.0,30.3824,30.4236,30.2507,30.3413,74823.0
2019-05-28 09:55:00,36.84,36.95,36.81,36.94,24821.0,30.333,30.4236,30.3083,30.4154,24821.0
2019-05-28 10:00:00,36.89,36.95,36.82,36.83,40735.0,30.3742,30.4236,30.3166,30.3248,40735.0
2019-05-28 10:05:00,36.82,36.96,36.76,36.79,129415.0,30.3166,30.4318,30.2672,30.2919,129415.0
2019-05-28 10:10:00,36.78,36.87,36.76,36.83,72747.0,30.2836,30.3577,30.2672,30.3248,72747.0
2019-05-28 10:15:00,36.84,36.84,36.73,36.73,17274.0,30.333,30.333,30.2425,30.2425,17274.0
2019-05-28 10:20:00,36.74,36.81,36.74,36.78,13089.0,30.2507,30.3083,30.2507,30.2836,13089.0
2019-05-28 10:25:00,36.77,36.77,36.65,36.66,20058.0,30.2754,30.2754,30.1766,30.1848,20058.0
2019-05-28 10:30:00,36.66,36.66,36.43,36.57,36007.0,30.1848,30.1848,29.9955,30.1107,36007.0
2019-05-28 10:35:00,36.54,36.69,36.5,36.54,24254.0,30.086,30.2095,30.0531,30.086,24254.0
2019-05-28 10:40:00,36.54,36.63,36.52,36.53,20361.0,30.086,30.1601,30.0696,30.0778,20361.0
2019-05-28 10:45:00,36.52,36.54,36.41,36.45,21259.0,30.0696,30.086,29.979,30.0119,21259.0
2019-05-28 10:50:00,36.45,36.46,36.33,36.42,24085.0,30.0119,30.0202,29.9131,29.9872,24085.0
2019-05-28 10:55:00,36.41,36.55,36.39,36.54,15385.0,29.979,30.0943,29.9625,30.086,15385.0
2019-05-28 11:00:00,36.53,36.68,36.52,36.56,36745.0,30.0778,30.2013,30.0696,30.1025,36745.0
2019-05-28 11:05:00,36.56,36.61,36.52,36.54,30486.0,30.1025,30.1437,30.0696,30.086,30486.0
2019-05-28 11:10:00,36.54,36.69,36.53,36.66,18873.0,30.086,30.2095,30.0778,30.1848,18873.0
2019-05-28 11:15:00,36.65,36.7,36.58,36.58,17246.0,30.1766,30.2178,30.119,30.119,17246.0
2019-05-28 11:20:00,36.57,36.57,36.45,36.45,17865.0,30.1107,30.1107,30.0119,30.0119,17865.0
2019-05-28 11:25:00,36.45,36.5,36.43,36.48,20389.0,30.0119,30.0531,29.9955,30.0366,20389.0
2019-05-28 11:30:00,36.48,36.51,36.44,36.45,27419.0,30.0366,30.0613,30.0037,30.0119,27419.0
2019-05-28 11:35:00,36.45,36.58,36.45,36.55,27496.0,30.0119,30.119,30.0119,30.0943,27496.0
2019-05-28 11:40:00,36.55,36.58,36.51,36.52,18161.0,30.0943,30.119,30.0613,30.0696,18161.0
2019-05-28 11:45:00,36.52,36.53,36.49,36.49,16134.0,30.0696,30.0778,30.0449,30.0449,16134.0
2019-05-28 11:50:00,36.49,36.49,36.32,36.33,16570.0,30.0449,30.0449,29.9049,29.9131,16570.0
2019-05-28 11:55:00,36.34,36.48,36.33,36.43,34096.0,29.9213,30.0366,29.9131,29.9955,34096.0
2019-05-28 12:00:00,36.42,36.44,36.36,36.38,30581.0,29.9872,30.0037,29.9378,29.9543,30581.0
2019-05-28 12:05:00,36.37,36.46,36.37,36.38,20338.0,29.9461,30.0202,29.9461,29.9543,20338.0
2019-05-28 12:10:00,36.39,36.42,36.35,36.38,43448.0,29.9625,29.9872,29.9296,29.9543,43448.0
2019-05-28 12:15:00,36.38,36.39,36.32,36.35,21345.0,29.9543,29.9625,29.9049,29.9296,21345.0
2019-05-28 12:20:00,36.35,36.37,36.28,36.31,38371.0,29.9296,29.9461,29.8719,29.8966,38371.0
2019-05-28 12:25:00,36.31,36.34,36.27,36.32,21335.0,29.8966,29.9213,29.8637,29.9049,21335.0
2019-05-28 12:30:00,36.32,36.37,36.24,36.25,22733.0,29.9049,29.9461,29.839,29.8472,22733.0
2019-05-28 12:35:00,36.25,36.33,36.25,36.33,19054.0,29.8472,29.9131,29.8472,29.9131,19054.0
2019-05-28 12:40:00,36.34,36.34,36.28,36.3,20966.0,29.9213,29.9213,29.8719,29.8884,20966.0
2019-05-28 12:45:00,36.29,36.34,36.28,36.31,25093.0,29.8802,29.9213,29.8719,29.8966,25093.0
2019-05-28 12:50:00,36.31,36.33,36.2,36.21,125603.0,29.8966,29.9131,29.8061,29.8143,125603.0
2019-05-28 12:55:00,36.22,36.32,36.22,36.27,28928.0,29.8225,29.9049,29.8225,29.8637,28928.0
2019-05-28 13:00:00,36.27,36.3,36.22,36.23,40753.0,29.8637,29.8884,29.8225,29.8308,40753.0
2019-05-28 13:05:00,36.21,36.29,36.21,36.26,26474.0,29.8143,29.8802,29.8143,29.8555,26474.0
2019-05-28 13:10:00,36.25,36.25,36.18,36.23,30212.0,29.8472,29.8472,29.7896,29.8308,30212.0
2019-05-28 13:15:00,36.23,36.27,36.2,36.22,28648.0,29.8308,29.8637,29.8061,29.8225,28648.0
2019-05-28 13:20:00,36.22,36.22,36.12,36.17,41499.0,29.8225,29.8225,29.7402,29.7814,41499.0
2019-05-28 13:25:00,36.16,36.19,36.09,36.09,24734.0,29.7731,29.7978,29.7155,29.7155,24734.0
2019-05-28 13:30:00,36.09,36.09,36.04,36.07,77567.0,29.7155,29.7155,29.6743,29.699,77567.0
2019-05-28 13:35:00,36.07,36.14,35.99,36.02,71278.0,29.699,29.7567,29.6332,29.6579,71278.0
2019-05-28 13:40:00,36.02,36.12,36.01,36.06,40555.0,29.6579,29.7402,29.6496,29.6908,40555.0
2019-05-28 13:45:00,36.06,36.08,36.01,36.02,44369.0,29.6908,29.7073,29.6496,29.6579,44369.0
2019-05-28 13:50:00,36.01,36.07,35.99,36.01,24432.0,29.6496,29.699,29.6332,29.6496,24432.0
2019-05-28 13:55:00,36.02,36.03,35.97,35.97,51864.0,29.6579,29.6661,29.6167,29.6167,51864.0
2019-05-28 14:00:00,35.97,36.02,35.84,35.84,112535.0,29.6167,29.6579,29.5097,29.5097,112535.0
2019-05-28 14:05:00,35.83,36.02,35.82,36.02,74343.0,29.5014,29.6579,29.4932,29.6579,74343.0
2019-05-28 14:10:00,36.02,36.02,35.9,35.95,45800.0,29.6579,29.6579,29.5591,29.6002,45800.0
2019-05-28 14:15:00,35.95,36.08,35.95,36.03,53394.0,29.6002,29.7073,29.6002,29.6661,53394.0
2019-05-28 14:20:00,36.04,36.13,36.03,36.09,55297.0,29.6743,29.7484,29.6661,29.7155,55297.0
2019-05-28 14:25:00,36.09,36.09,35.86,35.94,94402.0,29.7155,29.7155,29.5261,29.592,94402.0
2019-05-28 14:30:00,35.93,36.08,35.93,36.03,61813.0,29.5838,29.7073,29.5838,29.6661,61813.0
2019-05-28 14:35:00,36.03,36.08,35.99,36.02,40481.0,29.6661,29.7073,29.6332,29.6579,40481.0
2019-05-28 14:40:00,36.01,36.01,35.94,35.95,43114.0,29.6496,29.6496,29.592,29.6002,43114.0
2019-05-28 14:45:00,35.95,36.01,35.94,35.98,33249.0,29.6002,29.6496,29.592,29.6249,33249.0
2019-05-28 14:50:00,35.98,35.99,35.88,35.88,51662.0,29.6249,29.6332,29.5426,29.5426,51662.0
2019-05-28 14:55:00,35.89,35.92,35.81,35.86,89621.0,29.5508,29.5755,29.485,29.5261,89621.0
2019-05-28 15:00:00,35.86,35.87,35.78,35.8,79790.0,29.5261,29.5344,29.4603,29.4767,79790.0
2019-05-28 15:05:00,35.8,35.87,35.8,35.81,134749.0,29.4767,29.5344,29.4767,29.485,134749.0
2019-05-28 15:10:00,35.8,35.81,35.71,35.8,73742.0,29.4767,29.485,29.4026,29.4767,73742.0
2019-05-28 15:15:00,35.8,35.85,35.77,35.85,71676.0,29.4767,29.5179,29.452,29.5179,71676.0
2019-05-28 15:20:00,35.84,35.85,35.76,35.83,92487.0,29.5097,29.5179,29.4438,29.5014,92487.0
2019-05-28 15:25:00,35.83,35.84,35.77,35.79,67895.0,29.5014,29.5097,29.452,29.4685,67895.0
2019-05-28 15:30:00,35.79,35.82,35.76,35.78,70016.0,29.4685,29.4932,29.4438,29.4603,70016.0
2019-05-28 15:35:00,35.78,35.78,35.73,35.74,95839.0,29.4603,29.4603,29.4191,29.4273,95839.0
2019-05-28 15:40:00,35.73,35.8,35.69,35.73,166914.0,29.4191,29.4767,29.3862,29.4191,166914.0
2019-05-28 15:45:00,35.73,35.83,35.71,35.8,149227.0,29.4191,29.5014,29.4026,29.4767,149227.0
2019-05-28 15:50:00,35.8,35.84,35.75,35.84,145991.0,29.4767,29.5097,29.4356,29.5097,145991.0
2019-05-28 15:55:00,35.83,35.83,35.68,35.75,306442.0,29.5014,29.5014,29.3779,29.4356,306442.0
2019-05-29 09:30:00,36.94,37.0,35.03,35.81,422940.0,30.4154,30.4648,28.8427,29.485,422940.0
2019-05-29 09:35:00,35.84,36.17,35.5,36.07,392768.0,29.5097,29.7814,29.2297,29.699,392768.0
2019-05-29 09:40:00,36.13,36.48,36.1,36.42,270336.0,29.7484,30.0366,29.7237,29.9872,270336.0
2019-05-29 09:45:00,36.42,36.68,36.4,36.6,187962.0,29.9872,30.2013,29.9708,30.1354,187962.0
2019-05-29 09:50:00,36.6,36.6,36.08,36.11,186212.0,30.1354,30.1354,29.7073,29.732,186212.0
2019-05-29 09:55:00,36.13,36.29,35.87,35.87,216465.0,29.7484,29.8802,29.5344,29.5344,216465.0
2019-05-29 10:00:00,35.85,36.31,35.81,36.24,139783.0,29.5179,29.8966,29.485,29.839,139783.0
2019-05-29 10:05:00,36.25,36.26,35.8,35.94,145886.0,29.8472,29.8555,29.4767,29.592,145886.0
2019-05-29 10:10:00,35.96,36.2,35.93,36.15,72730.0,29.6085,29.8061,29.5838,29.7649,72730.0
2019-05-29 10:15:00,36.15,36.2,35.86,35.9,104166.0,29.7649,29.8061,29.5261,29.5591,104166.0
2019-05-29 10:20:00,35.9,35.9,35.27,35.44,370027.0,29.5591,29.5591,29.0403,29.1803,370027.0
2019-05-29 10:25:00,35.43,35.55,35.04,35.08,205214.0,29.1721,29.2709,28.851,28.8839,205214.0
2019-05-29 10:30:00,35.07,35.08,34.58,34.61,272352.0,28.8757,28.8839,28.4722,28.4969,272352.0
2019-05-29 10:35:00,34.62,34.68,34.08,34.1,379492.0,28.5051,28.5546,28.0605,28.077,379492.0
2019-05-29 10:40:00,34.11,34.16,33.43,33.55,627435.0,28.0852,28.1264,27.5253,27.6241,627435.0
2019-05-29 10:45:00,33.54,34.39,33.53,34.19,638571.0,27.6159,28.3158,27.6077,28.1511,638571.0
2019-05-29 10:50:00,34.22,34.56,33.97,34.46,283428.0,28.1758,28.4557,27.97,28.3734,283428.0
2019-05-29 10:55:00,34.48,34.57,34.1,34.1,197212.0,28.3899,28.464,28.077,28.077,197212.0
2019-05-29 11:00:00,34.11,34.33,34.08,34.23,148103.0,28.0852,28.2664,28.0605,28.184,148103.0
2019-05-29 11:05:00,34.22,34.31,34.08,34.16,109574.0,28.1758,28.2499,28.0605,28.1264,109574.0
2019-05-29 11:10:00,34.17,34.19,33.92,33.99,110731.0,28.1346,28.1511,27.9288,27.9864,110731.0
2019-05-29 11:15:00,34.0,34.13,33.71,33.9,151076.0,27.9947,28.1017,27.7559,27.9123,151076.0
2019-05-29 11:20:00,33.88,34.03,33.82,33.94,87629.0,27.8959,28.0194,27.8465,27.9453,87629.0
2019-05-29 11:25:00,33.94,33.97,33.7,33.79,121273.0,27.9453,27.97,27.7476,27.8218,121273.0
2019-05-29 11:30:00,33.79,33.85,33.7,33.75,81005.0,27.8218,27.8712,27.7476,27.7888,81005.0
2019-05-29 11:35:00,33.76,33.92,33.66,33.68,101708.0,27.797,27.9288,27.7147,27.7312,101708.0
2019-05-29 11:40:00,33.66,33.7,33.55,33.66,91294.0,27.7147,27.7476,27.6241,27.7147,91294.0
2019-05-29 11:45:00,33.66,33.9,33.64,33.89,82495.0,27.7147,27.9123,27.6982,27.9041,82495.0
2019-05-29 11:50:00,33.89,33.89,33.49,33.55,101375.0,27.9041,27.9041,27.5747,27.6241,101375.0
2019-05-29 11:55:00,33.57,33.71,33.48,33.5,123306.0,27.6406,27.7559,27.5665,27.583,123306.0
2019-05-29 12:00:00,33.5,33.7,33.38,33.69,159882.0,27.583,27.7476,27.4842,27.7394,159882.0
2019-05-29 12:05:00,33.7,33.73,33.52,33.53,50595.0,27.7476,27.7723,27.5994,27.6077,50595.0
2019-05-29 12:10:00,33.52,33.57,33.43,33.44,97738.0,27.5994,27.6406,27.5253,27.5336,97738.0
2019-05-29 12:15:00,33.44,33.59,33.42,33.57,105213.0,27.5336,27.6571,27.5171,27.6406,105213.0
2019-05-29 12:20:00,33.56,33.57,33.42,33.52,93978.0,27.6324,27.6406,27.5171,27.5994,93978.0
2019-05-29 12:25:00,33.52,33.85,33.48,33.84,91252.0,27.5994,27.8712,27.5665,27.8629,91252.0
2019-05-29 12:30:00,33.84,33.85,33.73,33.84,91422.0,27.8629,27.8712,27.7723,27.8629,91422.0
2019-05-29 12:35:00,33.82,33.82,33.73,33.8,55248.0,27.8465,27.8465,27.7723,27.83,55248.0
2019-05-29 12:40:00,33.8,33.92,33.7,33.83,128322.0,27.83,27.9288,27.7476,27.8547,128322.0
2019-05-29 12:45:00,33.83,33.91,33.76,33.88,101080.0,27.8547,27.9206,27.797,27.8959,101080.0
2019-05-29 12:50:00,33.89,33.95,33.79,33.79,69773.0,27.9041,27.9535,27.8218,27.8218,69773.0
2019-05-29 12:55:00,33.78,33.79,33.59,33.62,54638.0,27.8135,27.8218,27.6571,27.6818,54638.0
2019-05-29 13:00:00,33.61,33.77,33.58,33.7,71138.0,27.6735,27.8053,27.6488,27.7476,71138.0
2019-05-29 13:05:00,33.71,33.88,33.69,33.88,67005.0,27.7559,27.8959,27.7394,27.8959,67005.0
2019-05-29 13:10:00,33.87,33.93,33.82,33.87,67749.0,27.8876,27.937,27.8465,27.8876,67749.0
2019-05-29 13:15:00,33.87,33.87,33.63,33.65,46073.0,27.8876,27.8876,27.69,27.7065,46073.0
2019-05-29 13:20:00,33.63,33.7,33.53,33.7,62264.0,27.69,27.7476,27.6077,27.7476,62264.0
2019-05-29 13:25:00,33.7,33.79,33.69,33.7,37764.0,27.7476,27.8218,27.7394,27.7476,37764.0
2019-05-29 13:30:00,33.7,33.7,33.48,33.5,47253.0,27.7476,27.7476,27.5665,27.583,47253.0
2019-05-29 13:35:00,33.49,33.59,33.49,33.58,77901.0,27.5747,27.6571,27.5747,27.6488,77901.0
2019-05-29 13:40:00,33.58,33.62,33.34,33.38,53415.0,27.6488,27.6818,27.4512,27.4842,53415.0
2019-05-29 13:45:00,33.39,33.44,33.38,33.42,34871.0,27.4924,27.5336,27.4842,27.5171,34871.0
2019-05-29 13:50:00,33.42,33.47,33.23,33.23,55614.0,27.5171,27.5583,27.3607,27.3607,55614.0
2019-05-29 13:55:00,33.24,33.35,33.22,33.24,59817.0,27.3689,27.4595,27.3524,27.3689,59817.0
2019-05-29 14:00:00,33.24,33.28,33.11,33.17,65819.0,27.3689,27.4018,27.2619,27.3113,65819.0
2019-05-29 14:05:00,33.18,33.28,33.13,33.16,67143.0,27.3195,27.4018,27.2783,27.303,67143.0
2019-05-29 14:10:00,33.15,33.25,33.15,33.24,40143.0,27.2948,27.3771,27.2948,27.3689,40143.0
2019-05-29 14:15:00,33.24,33.34,33.2,33.2,70561.0,27.3689,27.4512,27.336,27.336,70561.0
2019-05-29 14:20:00,33.21,33.33,33.2,33.33,48569.0,27.3442,27.443,27.336,27.443,48569.0
2019-05-29 14:25:00,33.33,33.35,33.28,33.34,31158.0,27.443,27.4595,27.4018,27.4512,31158.0
2019-05-29 14:30:00,33.34,33.41,33.27,33.41,50155.0,27.4512,27.5089,27.3936,27.5089,50155.0
2019-05-29 14:35:00,33.41,33.49,33.37,33.39,65429.0,27.5089,27.5747,27.4759,27.4924,65429.0
2019-05-29 14:40:00,33.39,33.4,33.3,33.34,74693.0,27.4924,27.5006,27.4183,27.4512,74693.0
2019-05-29 14:45:00,33.35,33.51,33.35,33.47,60503.0,27.4595,27.5912,27.4595,27.5583,60503.0
2019-05-29 14:50:00,33.46,33.58,33.37,33.54,92516.0,27.55,27.6488,27.4759,27.6159,92516.0
2019-05-29 14:55:00,33.55,33.63,33.5,33.54,64417.0,27.6241,27.69,27.583,27.6159,64417.0
2019-05-29 15:00:00,33.54,33.54,33.39,33.46,83492.0,27.6159,27.6159,27.4924,27.55,83492.0
2019-05-29 15:05:00,33.45,33.67,33.44,33.65,74937.0,27.5418,27.7229,27.5336,27.7065,74937.0
2019-05-29 15:10:00,33.65,33.73,33.61,33.64,95282.0,27.7065,27.7723,27.6735,27.6982,95282.0
2019-05-29 15:15:00,33.65,33.71,33.58,33.62,59667.0,27.7065,27.7559,27.6488,27.6818,59667.0
2019-05-29 15:20:00,33.62,33.76,33.62,33.69,82005.0,27.6818,27.797,27.6818,27.7394,82005.0
2019-05-29 15:25:00,33.7,33.79,33.68,33.79,81363.0,27.7476,27.8218,27.7312,27.8218,81363.0
2019-05-29 15:30:00,33.78,33.83,33.67,33.8,144036.0,27.8135,27.8547,27.7229,27.83,144036.0
2019-05-29 15:35:00,33.81,33.84,33.65,33.69,131547.0,27.8382,27.8629,27.7065,27.7394,131547.0
2019-05-29 15:40:00,33.69,33.73,33.58,33.59,122491.0,27.7394,27.7723,27.6488,27.6571,122491.0
2019-05-29 15:45:00,33.59,33.77,33.53,33.74,277718.0,27.6571,27.8053,27.6077,27.7806,277718.0
2019-05-29 15:50:00,33.73,33.75,33.55,33.66,228672.0,27.7723,27.7888,27.6241,27.7147,228672.0
2019-05-29 15:55:00,33.66,33.77,33.6,33.66,416127.0,27.7147,27.8053,27.6653,27.7147,416127.0
2019-05-30 09:30:00,33.64,34.19,33.51,34.02,114614.0,27.6982,28.1511,27.5912,28.0111,114614.0
2019-05-30 09:35:00,34.0,34.07,33.88,33.97,41159.0,27.9947,28.0523,27.8959,27.97,41159.0
2019-05-30 09:40:00,33.97,34.47,33.97,34.4,102609.0,27.97,28.3816,27.97,28.324,102609.0
2019-05-30 09:45:00,34.44,34.48,33.92,33.96,108792.0,28.3569,28.3899,27.9288,27.9617,108792.0
2019-05-30 09:50:00,33.96,33.96,33.68,33.78,73030.0,27.9617,27.9617,27.7312,27.8135,73030.0
2019-05-30 09:55:00,33.76,33.91,33.7,33.79,56385.0,27.797,27.9206,27.7476,27.8218,56385.0
2019-05-30 10:00:00,33.79,33.95,33.71,33.92,54433.0,27.8218,27.9535,27.7559,27.9288,54433.0
2019-05-30 10:05:00,33.96,33.96,33.62,33.63,63482.0,27.9617,27.9617,27.6818,27.69,63482.0
2019-05-30 10:10:00,33.63,33.73,33.57,33.71,34256.0,27.69,27.7723,27.6406,27.7559,34256.0
2019-05-30 10:15:00,33.7,33.82,33.68,33.81,41668.0,27.7476,27.8465,27.7312,27.8382,41668.0
2019-05-30 10:20:00,33.79,33.96,33.78,33.92,39201.0,27.8218,27.9617,27.8135,27.9288,39201.0
2019-05-30 10:25:00,33.92,34.05,33.91,34.05,26517.0,27.9288,28.0358,27.9206,28.0358,26517.0
2019-05-30 10:30:00,34.05,34.15,34.0,34.15,30572.0,28.0358,28.1182,27.9947,28.1182,30572.0
2019-05-30 10:35:00,34.14,34.24,34.12,34.23,33691.0,28.1099,28.1923,28.0935,28.184,33691.0
2019-05-30 10:40:00,34.23,34.27,34.14,34.21,34268.0,28.184,28.217,28.1099,28.1676,34268.0
2019-05-30 10:45:00,34.22,34.26,34.11,34.17,56754.0,28.1758,28.2087,28.0852,28.1346,56754.0
2019-05-30 10:50:00,34.18,34.23,34.09,34.11,38276.0,28.1429,28.184,28.0688,28.0852,38276.0
2019-05-30 10:55:00,34.1,34.17,34.1,34.14,24513.0,28.077,28.1346,28.077,28.1099,24513.0
2019-05-30 11:00:00,34.13,34.19,33.97,34.04,43399.0,28.1017,28.1511,27.97,28.0276,43399.0
2019-05-30 11:05:00,34.04,34.12,33.93,34.11,30448.0,28.0276,28.0935,27.937,28.0852,30448.0
2019-05-30 11:10:00,34.1,34.12,34.06,34.12,28370.0,28.077,28.0935,28.0441,28.0935,28370.0
2019-05-30 11:15:00,34.13,34.17,34.01,34.02,36308.0,28.1017,28.1346,28.0029,28.0111,36308.0
2019-05-30 11:20:00,34.01,34.02,33.95,34.01,24268.0,28.0029,28.0111,27.9535,28.0029,24268.0
2019-05-30 11:25:00,34.03,34.08,33.98,34.03,16940.0,28.0194,28.0605,27.9782,28.0194,16940.0
2019-05-30 11:30:00,34.03,34.04,33.9,33.93,29202.0,28.0194,28.0276,27.9123,27.937,29202.0
2019-05-30 11:35:00,33.94,33.99,33.91,33.98,22225.0,27.9453,27.9864,27.9206,27.9782,22225.0
2019-05-30 11:40:00,33.97,34.01,33.9,33.9,19980.0,27.97,28.0029,27.9123,27.9123,19980.0
2019-05-30 11:45:00,33.9,34.04,33.9,34.01,18678.0,27.9123,28.0276,27.9123,28.0029,18678.0
2019-05-30 11:50:00,34.01,34.02,33.93,33.95,21946.0,28.0029,28.0111,27.937,27.9535,21946.0
2019-05-30 11:55:00,33.95,34.03,33.93,34.02,19074.0,27.9535,28.0194,27.937,28.0111,19074.0
2019-05-30 12:00:00,34.03,34.06,33.97,34.05,27397.0,28.0194,28.0441,27.97,28.0358,27397.0
2019-05-30 12:05:00,34.06,34.1,33.99,34.05,22480.0,28.0441,28.077,27.9864,28.0358,22480.0
2019-05-30 12:10:00,34.04,34.1,34.02,34.07,14208.0,28.0276,28.077,28.0111,28.0523,14208.0
2019-05-30 12:15:00,34.09,34.18,34.07,34.11,28472.0,28.0688,28.1429,28.0523,28.0852,28472.0
2019-05-30 12:20:00,34.11,34.15,34.09,34.15,14495.0,28.0852,28.1182,28.0688,28.1182,14495.0
2019-05-30 12:25:00,34.15,34.15,34.07,34.09,14551.0,28.1182,28.1182,28.0523,28.0688,14551.0
2019-05-30 12:30:00,34.1,34.11,34.04,34.07,16532.0,28.077,28.0852,28.0276,28.0523,16532.0
2019-05-30 12:35:00,34.06,34.14,34.04,34.11,14143.0,28.0441,28.1099,28.0276,28.0852,14143.0
2019-05-30 12:40:00,34.11,34.22,34.1,34.22,17822.0,28.0852,28.1758,28.077,28.1758,17822.0
2019-05-30 12:45:00,34.21,34.22,34.15,34.19,10915.0,28.1676,28.1758,28.1182,28.1511,10915.0
2019-05-30 12:50:00,34.2,34.22,34.15,34.18,14937.0,28.1593,28.1758,28.1182,28.1429,14937.0
2019-05-30 12:55:00,34.16,34.17,34.12,34.15,15444.0,28.1264,28.1346,28.0935,28.1182,15444.0
2019-05-30 13:00:00,34.16,34.16,33.94,33.97,73165.0,28.1264,28.1264,27.9453,27.97,73165.0
2019-05-30 13:05:00,33.97,34.03,33.93,33.98,109527.0,27.97,28.0194,27.937,27.9782,109527.0
2019-05-30 13:10:00,33.97,34.02,33.95,33.98,53522.0,27.97,28.0111,27.9535,27.9782,53522.0
2019-05-30 13:15:00,33.98,34.0,33.89,33.89,145791.0,27.9782,27.9947,27.9041,27.9041,145791.0
2019-05-30 13:20:00,33.88,33.92,33.86,33.87,16537.0,27.8959,27.9288,27.8794,27.8876,16537.0
2019-05-30 13:25:00,33.88,34.09,33.88,34.09,94295.0,27.8959,28.0688,27.8959,28.0688,94295.0
2019-05-30 13:30:00,34.08,34.08,33.99,34.04,28902.0,28.0605,28.0605,27.9864,28.0276,28902.0
2019-05-30 13:35:00,34.04,34.04,33.95,33.95,26085.0,28.0276,28.0276,27.9535,27.9535,26085.0
2019-05-30 13:40:00,33.95,34.05,33.95,33.97,18192.0,27.9535,28.0358,27.9535,27.97,18192.0
2019-05-30 13:45:00,33.98,34.08,33.98,34.04,15482.0,27.9782,28.0605,27.9782,28.0276,15482.0
2019-05-30 13:50:00,34.04,34.08,34.03,34.07,13346.0,28.0276,28.0605,28.0194,28.0523,13346.0
2019-05-30 13:55:00,34.07,34.26,34.07,34.26,31269.0,28.0523,28.2087,28.0523,28.2087,31269.0
2019-05-30 14:00:00,34.26,34.3,34.23,34.24,23510.0,28.2087,28.2417,28.184,28.1923,23510.0
2019-05-30 14:05:00,34.25,34.26,34.2,34.22,17800.0,28.2005,28.2087,28.1593,28.1758,17800.0
2019-05-30 14:10:00,34.23,34.25,34.15,34.15,17713.0,28.184,28.2005,28.1182,28.1182,17713.0
2019-05-30 14:15:00,34.16,34.24,34.16,34.23,24187.0,28.1264,28.1923,28.1264,28.184,24187.0
2019-05-30 14:20:00,34.23,34.24,34.16,34.17,18015.0,28.184,28.1923,28.1264,28.1346,18015.0
2019-05-30 14:25:00,34.18,34.21,34.13,34.16,14852.0,28.1429,28.1676,28.1017,28.1264,14852.0
2019-05-30 14:30:00,34.17,34.21,34.12,34.2,16298.0,28.1346,28.1676,28.0935,28.1593,16298.0
2019-05-30 14:35:00,34.21,34.23,34.03,34.06,35381.0,28.1676,28.184,28.0194,28.0441,35381.0
2019-05-30 14:40:00,34.06,34.07,34.0,34.01,23028.0,28.0441,28.0523,27.9947,28.0029,23028.0
2019-05-30 14:45:00,34.02,34.07,34.0,34.04,15238.0,28.0111,28.0523,27.9947,28.0276,15238.0
2019-05-30 14:50:00,34.03,34.09,34.01,34.09,17237.0,28.0194,28.0688,28.0029,28.0688,17237.0
2019-05-30 14:55:00,34.09,34.13,34.07,34.1,14669.0,28.0688,28.1017,28.0523,28.077,14669.0
2019-05-30 15:00:00,34.1,34.1,34.01,34.01,18632.0,28.077,28.077,28.0029,28.0029,18632.0
2019-05-30 15:05:00,34.01,34.05,33.92,33.99,27825.0,28.0029,28.0358,27.9288,27.9864,27825.0
2019-05-30 15:10:00,33.99,34.06,33.98,34.04,20296.0,27.9864,28.0441,27.9782,28.0276,20296.0
2019-05-30 15:15:00,34.04,34.05,33.99,34.0,25407.0,28.0276,28.0358,27.9864,27.9947,25407.0
2019-05-30 15:20:00,34.0,34.05,33.98,34.05,20692.0,27.9947,28.0358,27.9782,28.0358,20692.0
2019-05-30 15:25:00,34.05,34.15,34.0,34.12,27365.0,28.0358,28.1182,27.9947,28.0935,27365.0
2019-05-30 15:30:00,34.12,34.18,34.09,34.16,34027.0,28.0935,28.1429,28.0688,28.1264,34027.0
2019-05-30 15:35:00,34.17,34.26,34.16,34.2,34549.0,28.1346,28.2087,28.1264,28.1593,34549.0
2019-05-30 15:40:00,34.2,34.22,34.12,34.17,42629.0,28.1593,28.1758,28.0935,28.1346,42629.0
2019-05-30 15:45:00,34.18,34.24,34.15,34.23,62524.0,28.1429,28.1923,28.1182,28.184,62524.0
2019-05-30 15:50:00,34.22,34.23,34.13,34.19,117247.0,28.1758,28.184,28.1017,28.1511,117247.0
2019-05-30 15:55:00,34.2,34.25,34.19,34.25,127388.0,28.1593,28.2005,28.1511,28.2005,127388.0
2019-05-31 09:30:00,33.68,33.92,33.4,33.58,57013.0,27.7312,27.9288,27.5006,27.6488,57013.0
2019-05-31 09:35:00,33.53,33.79,33.5,33.64,16517.0,27.6077,27.8218,27.583,27.6982,16517.0
2019-05-31 09:40:00,33.66,33.67,33.4,33.51,23389.0,27.7147,27.7229,27.5006,27.5912,23389.0
2019-05-31 09:45:00,33.52,33.59,33.39,33.41,31227.0,27.5994,27.6571,27.4924,27.5089,31227.0
2019-05-31 09:50:00,33.41,33.61,33.34,33.57,49426.0,27.5089,27.6735,27.4512,27.6406,49426.0
2019-05-31 09:55:00,33.59,33.8,33.55,33.73,40469.0,27.6571,27.83,27.6241,27.7723,40469.0
2019-05-31 10:00:00,33.73,33.92,33.73,33.79,49753.0,27.7723,27.9288,27.7723,27.8218,49753.0
2019-05-31 10:05:00,33.79,33.99,33.79,33.92,33758.0,27.8218,27.9864,27.8218,27.9288,33758.0
2019-05-31 10:10:00,33.93,34.02,33.86,33.97,50087.0,27.937,28.0111,27.8794,27.97,50087.0
2019-05-31 10:15:00,33.97,33.98,33.84,33.84,31669.0,27.97,27.9782,27.8629,27.8629,31669.0
2019-05-31 10:20:00,33.83,33.93,33.75,33.75,35604.0,27.8547,27.937,27.7888,27.7888,35604.0
2019-05-31 10:25:00,33.75,33.78,33.7,33.75,67806.0,27.7888,27.8135,27.7476,27.7888,67806.0
2019-05-31 10:30:00,33.75,33.89,33.75,33.84,18886.0,27.7888,27.9041,27.7888,27.8629,18886.0
2019-05-31 10:35:00,33.84,34.04,33.81,34.04,35324.0,27.8629,28.0276,27.8382,28.0276,35324.0
2019-05-31 10:40:00,34.02,34.02,33.9,33.96,15016.0,28.0111,28.0111,27.9123,27.9617,15016.0
2019-05-31 10:45:00,33.97,33.99,33.87,33.98,50455.0,27.97,27.9864,27.8876,27.9782,50455.0
2019-05-31 10:50:00,33.99,33.99,33.9,33.94,28991.0,27.9864,27.9864,27.9123,27.9453,28991.0
2019-05-31 10:55:00,33.94,33.98,33.85,33.86,25467.0,27.9453,27.9782,27.8712,27.8794,25467.0
2019-05-31 11:00:00,33.86,33.94,33.85,33.9,18393.0,27.8794,27.9453,27.8712,27.9123,18393.0
2019-05-31 11:05:00,33.9,33.95,33.89,33.91,20503.0,27.9123,27.9535,27.9041,27.9206,20503.0
2019-05-31 11:10:00,33.9,33.99,33.9,33.95,15991.0,27.9123,27.9864,27.9123,27.9535,15991.0
2019-05-31 11:15:00,33.95,33.97,33.85,33.89,19638.0,27.9535,27.97,27.8712,27.9041,19638.0
2019-05-31 11:20:00,33.89,33.9,33.88,33.88,12527.0,27.9041,27.9123,27.8959,27.8959,12527.0
2019-05-31 11:25:00,33.87,33.92,33.84,33.88,12486.0,27.8876,27.9288,27.8629,27.8959,12486.0
2019-05-31 11:30:00,33.89,33.96,33.87,33.92,15664.0,27.9041,27.9617,27.8876,27.9288,15664.0
2019-05-31 11:35:00,33.92,33.97,33.89,33.89,26264.0,27.9288,27.97,27.9041,27.9041,26264.0
2019-05-31 11:40:00,33.89,33.94,33.85,33.88,36464.0,27.9041,27.9453,27.8712,27.8959,36464.0
2019-05-31 11:45:00,33.89,33.98,33.88,33.95,13803.0,27.9041,27.9782,27.8959,27.9535,13803.0
2019-05-31 11:50:00,33.94,33.98,33.9,33.91,12207.0,27.9453,27.9782,27.9123,27.9206,12207.0
2019-05-31 11:55:00,33.9,34.05,33.9,34.04,25293.0,27.9123,28.0358,27.9123,28.0276,25293.0
2019-05-31 12:00:00,34.03,34.03,33.93,33.96,27376.0,28.0194,28.0194,27.937,27.9617,27376.0
2019-05-31 12:05:00,33.97,34.0,33.95,33.97,21011.0,27.97,27.9947,27.9535,27.97,21011.0
2019-05-31 12:10:00,33.97,33.98,33.88,33.91,37195.0,27.97,27.9782,27.8959,27.9206,37195.0
2019-05-31 12:15:00,33.91,33.92,33.87,33.91,16912.0,27.9206,27.9288,27.8876,27.9206,16912.0
2019-05-31 12:20:00,33.91,33.92,33.88,33.89,21531.0,27.9206,27.9288,27.8959,27.9041,21531.0
2019-05-31 12:25:00,33.88,33.92,33.87,33.91,26634.0,27.8959,27.9288,27.8876,27.9206,26634.0
2019-05-31 12:30:00,33.91,33.96,33.91,33.93,26441.0,27.9206,27.9617,27.9206,27.937,26441.0
2019-05-31 12:35:00,33.94,33.97,33.93,33.93,14705.0,27.9453,27.97,27.937,27.937,14705.0
2019-05-31 12:40:00,33.94,33.97,33.9,33.9,33565.0,27.9453,27.97,27.9123,27.9123,33565.0
2019-05-31 12:45:00,33.89,33.92,33.89,33.91,18106.0,27.9041,27.9288,27.9041,27.9206,18106.0
2019-05-31 12:50:00,33.91,33.92,33.84,33.84,19095.0,27.9206,27.9288,27.8629,27.8629,19095.0
2019-05-31 12:55:00,33.84,33.84,33.79,33.79,21163.0,27.8629,27.8629,27.8218,27.8218,21163.0
2019-05-31 13:00:00,33.8,33.84,33.79,33.8,37080.0,27.83,27.8629,27.8218,27.83,37080.0
2019-05-31 13:05:00,33.8,33.85,33.79,33.82,32232.0,27.83,27.8712,27.8218,27.8465,32232.0
2019-05-31 13:10:00,33.81,33.86,33.81,33.83,62656.0,27.8382,27.8794,27.8382,27.8547,62656.0
2019-05-31 13:15:00,33.83,33.86,33.8,33.83,47593.0,27.8547,27.8794,27.83,27.8547,47593.0
2019-05-31 13:20:00,33.83,33.89,33.82,33.89,19977.0,27.8547,27.9041,27.8465,27.9041,19977.0
2019-05-31 13:25:00,33.89,33.91,33.88,33.89,14257.0,27.9041,27.9206,27.8959,27.9041,14257.0
2019-05-31 13:30:00,33.89,33.92,33.79,33.8,47237.0,27.9041,27.9288,27.8218,27.83,47237.0
2019-05-31 13:35:00,33.8,33.84,33.78,33.8,13622.0,27.83,27.8629,27.8135,27.83,13622.0
2019-05-31 13:40:00,33.79,33.89,33.79,33.87,13514.0,27.8218,27.9041,27.8218,27.8876,13514.0
2019-05-31 13:45:00,33.87,33.89,33.85,33.86,13302.0,27.8876,27.9041,27.8712,27.8794,13302.0
2019-05-31 13:50:00,33.85,33.87,33.8,33.87,27079.0,27.8712,27.8876,27.83,27.8876,27079.0
2019-05-31 13:55:00,33.87,33.98,33.86,33.94,27395.0,27.8876,27.9782,27.8794,27.9453,27395.0
2019-05-31 14:00:00,33.93,33.99,33.9,33.94,26714.0,27.937,27.9864,27.9123,27.9453,26714.0
2019-05-31 14:05:00,33.94,33.97,33.92,33.94,24924.0,27.9453,27.97,27.9288,27.9453,24924.0
2019-05-31 14:10:00,33.95,34.07,33.94,34.02,24815.0,27.9535,28.0523,27.9453,28.0111,24815.0
2019-05-31 14:15:00,34.02,34.02,33.95,33.98,20254.0,28.0111,28.0111,27.9535,27.9782,20254.0
2019-05-31 14:20:00,33.98,34.04,33.97,34.03,27069.0,27.9782,28.0276,27.97,28.0194,27069.0
2019-05-31 14:25:00,34.02,34.03,33.96,33.98,19341.0,28.0111,28.0194,27.9617,27.9782,19341.0
2019-05-31 14:30:00,33.99,34.05,33.98,34.02,22588.0,27.9864,28.0358,27.9782,28.0111,22588.0
2019-05-31 14:35:00,34.02,34.07,33.99,34.05,22470.0,28.0111,28.0523,27.9864,28.0358,22470.0
2019-05-31 14:40:00,34.06,34.13,34.03,34.13,24491.0,28.0441,28.1017,28.0194,28.1017,24491.0
2019-05-31 14:45:00,34.14,34.16,34.11,34.14,25997.0,28.1099,28.1264,28.0852,28.1099,25997.0
2019-05-31 14:50:00,34.14,34.25,34.14,34.18,39023.0,28.1099,28.2005,28.1099,28.1429,39023.0
2019-05-31 14:55:00,34.19,34.3,34.18,34.3,38223.0,28.1511,28.2417,28.1429,28.2417,38223.0
2019-05-31 15:00:00,34.29,34.34,34.28,34.3,56175.0,28.2334,28.2746,28.2252,28.2417,56175.0
2019-05-31 15:05:00,34.3,34.34,34.27,34.28,54148.0,28.2417,28.2746,28.217,28.2252,54148.0
2019-05-31 15:10:00,34.28,34.45,34.27,34.39,43465.0,28.2252,28.3652,28.217,28.3158,43465.0
2019-05-31 15:15:00,34.39,34.44,34.35,34.37,45253.0,28.3158,28.3569,28.2828,28.2993,45253.0
2019-05-31 15:20:00,34.37,34.39,34.33,34.37,25272.0,28.2993,28.3158,28.2664,28.2993,25272.0
2019-05-31 15:25:00,34.37,34.38,34.32,34.37,39004.0,28.2993,28.3075,28.2581,28.2993,39004.0
2019-05-31 15:30:00,34.36,34.48,34.33,34.46,53049.0,28.2911,28.3899,28.2664,28.3734,53049.0
2019-05-31 15:35:00,34.46,34.49,34.42,34.48,55548.0,28.3734,28.3981,28.3405,28.3899,55548.0
2019-05-31 15:40:00,34.49,34.52,34.45,34.48,46414.0,28.3981,28.4228,28.3652,28.3899,46414.0
2019-05-31 15:45:00,34.47,34.54,34.47,34.53,69147.0,28.3816,28.4393,28.3816,28.431,69147.0
2019-05-31 15:50:00,34.52,34.55,34.48,34.51,93388.0,28.4228,28.4475,28.3899,28.4146,93388.0
2019-05-31 15:55:00,34.51,34.54,34.46,34.46,168863.0,28.4146,28.4393,28.3734,28.3734,168863.0
2019-06-03 09:30:00,34.64,34.91,34.35,34.9,37537.0,28.5216,28.7439,28.2828,28.7357,37537.0
2019-06-03 09:35:00,34.91,35.12,34.8,35.09,41205.0,28.7439,28.9168,28.6534,28.8921,41205.0
2019-06-03 09:40:00,35.1,35.35,35.09,35.23,83216.0,28.9004,29.1062,28.8921,29.0074,83216.0
2019-06-03 09:45:00,35.23,35.35,35.2,35.24,56164.0,29.0074,29.1062,28.9827,29.0156,56164.0
2019-06-03 09:50:00,35.24,35.44,35.24,35.35,69081.0,29.0156,29.1803,29.0156,29.1062,69081.0
2019-06-03 09:55:00,35.37,35.38,35.24,35.34,28147.0,29.1227,29.1309,29.0156,29.098,28147.0
2019-06-03 10:00:00,35.31,35.5,35.29,35.43,31180.0,29.0733,29.2297,29.0568,29.1721,31180.0
2019-06-03 10:05:00,35.43,35.52,35.38,35.5,49895.0,29.1721,29.2462,29.1309,29.2297,49895.0
2019-06-03 10:10:00,35.48,35.48,35.34,35.37,30475.0,29.2132,29.2132,29.098,29.1227,30475.0
2019-06-03 10:15:00,35.34,35.51,35.31,35.51,49174.0,29.098,29.238,29.0733,29.238,49174.0
2019-06-03 10:20:00,35.51,35.62,35.5,35.56,47355.0,29.238,29.3285,29.2297,29.2791,47355.0
2019-06-03 10:25:00,35.56,35.57,35.5,35.57,22773.0,29.2791,29.2874,29.2297,29.2874,22773.0
2019-06-03 10:30:00,35.57,35.85,35.55,35.84,100680.0,29.2874,29.5179,29.2709,29.5097,100680.0
2019-06-03 10:35:00,35.86,36.02,35.81,35.92,97748.0,29.5261,29.6579,29.485,29.5755,97748.0
2019-06-03 10:40:00,35.91,35.95,35.88,35.88,15253.0,29.5673,29.6002,29.5426,29.5426,15253.0
2019-06-03 10:45:00,35.88,35.93,35.83,35.9,24796.0,29.5426,29.5838,29.5014,29.5591,24796.0
2019-06-03 10:50:00,35.87,36.07,35.86,36.04,68105.0,29.5344,29.699,29.5261,29.6743,68105.0
2019-06-03 10:55:00,36.05,36.05,35.93,35.99,52572.0,29.6826,29.6826,29.5838,29.6332,52572.0
2019-06-03 11:00:00,35.97,36.01,35.85,35.91,33593.0,29.6167,29.6496,29.5179,29.5673,33593.0
2019-06-03 11:05:00,35.89,35.94,35.78,35.8,24737.0,29.5508,29.592,29.4603,29.4767,24737.0
2019-06-03 11:10:00,35.8,35.81,35.7,35.75,19359.0,29.4767,29.485,29.3944,29.4356,19359.0
2019-06-03 11:15:00,35.73,35.79,35.66,35.73,15255.0,29.4191,29.4685,29.3615,29.4191,15255.0
2019-06-03 11:20:00,35.72,35.77,35.7,35.77,11529.0,29.4109,29.452,29.3944,29.452,11529.0
2019-06-03 11:25:00,35.78,35.81,35.73,35.78,13494.0,29.4603,29.485,29.4191,29.4603,13494.0
2019-06-03 11:30:00,35.79,35.89,35.79,35.83,15316.0,29.4685,29.5508,29.4685,29.5014,15316.0
2019-06-03 11:35:00,35.83,35.86,35.77,35.85,13324.0,29.5014,29.5261,29.452,29.5179,13324.0
2019-06-03 11:40:00,35.84,35.84,35.72,35.72,11703.0,29.5097,29.5097,29.4109,29.4109,11703.0
2019-06-03 11:45:00,35.74,35.8,35.73,35.74,13746.0,29.4273,29.4767,29.4191,29.4273,13746.0
2019-06-03 11:50:00,35.76,35.81,35.75,35.78,14406.0,29.4438,29.485,29.4356,29.4603,14406.0
2019-06-03 11:55:00,35.79,35.79,35.73,35.77,10955.0,29.4685,29.4685,29.4191,29.452,10955.0
2019-06-03 12:00:00,35.77,35.85,35.76,35.81,14647.0,29.452,29.5179,29.4438,29.485,14647.0
2019-06-03 12:05:00,35.82,35.83,35.73,35.8,38246.0,29.4932,29.5014,29.4191,29.4767,38246.0
2019-06-03 12:10:00,35.81,35.84,35.75,35.77,32318.0,29.485,29.5097,29.4356,29.452,32318.0
2019-06-03 12:15:00,35.76,35.79,35.72,35.73,36400.0,29.4438,29.4685,29.4109,29.4191,36400.0
2019-06-03 12:20:00,35.72,35.76,35.66,35.67,30367.0,29.4109,29.4438,29.3615,29.3697,30367.0
2019-06-03 12:25:00,35.68,35.75,35.65,35.65,13032.0,29.3779,29.4356,29.3532,29.3532,13032.0
2019-06-03 12:30:00,35.65,35.71,35.64,35.64,13711.0,29.3532,29.4026,29.345,29.345,13711.0
2019-06-03 12:35:00,35.65,35.78,35.63,35.73,28407.0,29.3532,29.4603,29.3368,29.4191,28407.0
2019-06-03 12:40:00,35.74,35.75,35.68,35.71,13295.0,29.4273,29.4356,29.3779,29.4026,13295.0
2019-06-03 12:45:00,35.7,35.72,35.63,35.66,17982.0,29.3944,29.4109,29.3368,29.3615,17982.0
2019-06-03 12:50:00,35.65,35.66,35.58,35.64,21610.0,29.3532,29.3615,29.2956,29.345,21610.0
2019-06-03 12:55:00,35.64,35.68,35.59,35.6,9578.0,29.345,29.3779,29.3038,29.3121,9578.0
2019-06-03 13:00:00,35.6,35.62,35.52,35.59,25772.0,29.3121,29.3285,29.2462,29.3038,25772.0
2019-06-03 13:05:00,35.58,35.62,35.55,35.62,11155.0,29.2956,29.3285,29.2709,29.3285,11155.0
2019-06-03 13:10:00,35.63,35.71,35.62,35.71,10510.0,29.3368,29.4026,29.3285,29.4026,10510.0
2019-06-03 13:15:00,35.71,35.76,35.68,35.71,13045.0,29.4026,29.4438,29.3779,29.4026,13045.0
2019-06-03 13:20:00,35.69,35.71,35.65,35.67,10650.0,29.3862,29.4026,29.3532,29.3697,10650.0
2019-06-03 13:25:00,35.67,35.85,35.67,35.71,46740.0,29.3697,29.5179,29.3697,29.4026,46740.0
2019-06-03 13:30:00,35.71,35.77,35.69,35.75,30564.0,29.4026,29.452,29.3862,29.4356,30564.0
2019-06-03 13:35:00,35.73,35.74,35.66,35.66,8372.0,29.4191,29.4273,29.3615,29.3615,8372.0
2019-06-03 13:40:00,35.66,35.83,35.65,35.83,19066.0,29.3615,29.5014,29.3532,29.5014,19066.0
2019-06-03 13:45:00,35.82,35.85,35.75,35.75,15988.0,29.4932,29.5179,29.4356,29.4356,15988.0
2019-06-03 13:50:00,35.76,35.91,35.72,35.84,14831.0,29.4438,29.5673,29.4109,29.5097,14831.0
2019-06-03 13:55:00,35.84,35.86,35.78,35.78,24596.0,29.5097,29.5261,29.4603,29.4603,24596.0
2019-06-03 14:00:00,35.79,35.8,35.73,35.75,18603.0,29.4685,29.4767,29.4191,29.4356,18603.0
2019-06-03 14:05:00,35.75,35.79,35.71,35.78,26103.0,29.4356,29.4685,29.4026,29.4603,26103.0
2019-06-03 14:10:00,35.78,35.84,35.74,35.84,23917.0,29.4603,29.5097,29.4273,29.5097,23917.0
2019-06-03 14:15:00,35.84,35.86,35.81,35.82,17441.0,29.5097,29.5261,29.485,29.4932,17441.0
2019-06-03 14:20:00,35.82,35.9,35.81,35.83,43181.0,29.4932,29.5591,29.485,29.5014,43181.0
2019-06-03 14:25:00,35.83,35.89,35.81,35.87,19240.0,29.5014,29.5508,29.485,29.5344,19240.0
2019-06-03 14:30:00,35.88,35.9,35.85,35.87,13290.0,29.5426,29.5591,29.5179,29.5344,13290.0
2019-06-03 14:35:00,35.87,35.99,35.87,35.97,21491.0,29.5344,29.6332,29.5344,29.6167,21491.0
2019-06-03 14:40:00,35.97,36.01,35.94,36.01,32420.0,29.6167,29.6496,29.592,29.6496,32420.0
2019-06-03 14:45:00,36.02,36.03,35.88,35.9,27710.0,29.6579,29.6661,29.5426,29.5591,27710.0
2019-06-03 14:50:00,35.88,35.9,35.77,35.8,22300.0,29.5426,29.5591,29.452,29.4767,22300.0
2019-06-03 14:55:00,35.82,35.85,35.76,35.83,22879.0,29.4932,29.5179,29.4438,29.5014,22879.0
2019-06-03 15:00:00,35.83,35.83,35.66,35.69,21427.0,29.5014,29.5014,29.3615,29.3862,21427.0
2019-06-03 15:05:00,35.69,35.72,35.65,35.66,18901.0,29.3862,29.4109,29.3532,29.3615,18901.0
2019-06-03 15:10:00,35.66,35.71,35.59,35.71,25007.0,29.3615,29.4026,29.3038,29.4026,25007.0
2019-06-03 15:15:00,35.7,35.75,35.66,35.67,19782.0,29.3944,29.4356,29.3615,29.3697,19782.0
2019-06-03 15:20:00,35.68,35.76,35.67,35.71,20042.0,29.3779,29.4438,29.3697,29.4026,20042.0
2019-06-03 15:25:00,35.7,35.7,35.61,35.67,29275.0,29.3944,29.3944,29.3203,29.3697,29275.0
2019-06-03 15:30:00,35.67,35.68,35.62,35.65,35865.0,29.3697,29.3779,29.3285,29.3532,35865.0
2019-06-03 15:35:00,35.65,35.68,35.6,35.63,44346.0,29.3532,29.3779,29.3121,29.3368,44346.0
2019-06-03 15:40:00,35.63,35.72,35.62,35.69,79850.0,29.3368,29.4109,29.3285,29.3862,79850.0
2019-06-03 15:45:00,35.68,35.72,35.51,35.54,107880.0,29.3779,29.4109,29.238,29.2627,107880.0
2019-06-03 15:50:00,35.53,35.63,35.52,35.59,96046.0,29.2544,29.3368,29.2462,29.3038,96046.0
2019-06-03 15:55:00,35.58,35.71,35.58,35.68,225220.0,29.2956,29.4026,29.2956,29.3779,225220.0
2019-06-04 09:30:00,36.14,36.56,36.07,36.56,38444.0,29.7567,30.1025,29.699,30.1025,38444.0
2019-06-04 09:35:00,36.51,36.53,36.3,36.42,17242.0,30.0613,30.0778,29.8884,29.9872,17242.0
2019-06-04 09:40:00,36.41,36.5,36.14,36.16,34476.0,29.979,30.0531,29.7567,29.7731,34476.0
2019-06-04 09:45:00,36.1,36.24,36.07,36.09,26801.0,29.7237,29.839,29.699,29.7155,26801.0
2019-06-04 09:50:00,36.1,36.2,36.02,36.19,11948.0,29.7237,29.8061,29.6579,29.7978,11948.0
2019-06-04 09:55:00,36.22,36.35,36.12,36.34,31790.0,29.8225,29.9296,29.7402,29.9213,31790.0
2019-06-04 10:00:00,36.35,36.46,36.33,36.42,27968.0,29.9296,30.0202,29.9131,29.9872,27968.0
2019-06-04 10:05:00,36.43,36.46,36.3,36.35,21579.0,29.9955,30.0202,29.8884,29.9296,21579.0
2019-06-04 10:10:00,36.36,36.44,36.35,36.39,17310.0,29.9378,30.0037,29.9296,29.9625,17310.0
2019-06-04 10:15:00,36.41,36.47,36.37,36.37,9367.0,29.979,30.0284,29.9461,29.9461,9367.0
2019-06-04 10:20:00,36.41,36.57,36.39,36.47,14725.0,29.979,30.1107,29.9625,30.0284,14725.0
2019-06-04 10:25:00,36.49,36.66,36.49,36.66,10498.0,30.0449,30.1848,30.0449,30.1848,10498.0
2019-06-04 10:30:00,36.67,36.71,36.55,36.7,32105.0,30.1931,30.226,30.0943,30.2178,32105.0
2019-06-04 10:35:00,36.7,36.73,36.53,36.62,49095.0,30.2178,30.2425,30.0778,30.1519,49095.0
2019-06-04 10:40:00,36.62,36.7,36.57,36.69,29011.0,30.1519,30.2178,30.1107,30.2095,29011.0
2019-06-04 10:45:00,36.68,36.8,36.57,36.79,31332.0,30.2013,30.3001,30.1107,30.2919,31332.0
2019-06-04 10:50:00,36.79,36.8,36.55,36.55,23259.0,30.2919,30.3001,30.0943,30.0943,23259.0
2019-06-04 10:55:00,36.55,36.68,36.55,36.68,11424.0,30.0943,30.2013,30.0943,30.2013,11424.0
2019-06-04 11:00:00,36.65,36.88,36.61,36.84,14787.0,30.1766,30.366,30.1437,30.333,14787.0
2019-06-04 11:05:00,36.86,36.87,36.69,36.73,15199.0,30.3495,30.3577,30.2095,30.2425,15199.0
2019-06-04 11:10:00,36.72,36.73,36.6,36.65,13170.0,30.2342,30.2425,30.1354,30.1766,13170.0
2019-06-04 11:15:00,36.65,36.68,36.61,36.68,7850.0,30.1766,30.2013,30.1437,30.2013,7850.0
2019-06-04 11:20:00,36.68,36.74,36.63,36.74,10900.0,30.2013,30.2507,30.1601,30.2507,10900.0
2019-06-04 11:25:00,36.68,36.74,36.57,36.62,8034.0,30.2013,30.2507,30.1107,30.1519,8034.0
2019-06-04 11:30:00,36.62,36.64,36.54,36.54,18742.0,30.1519,30.1684,30.086,30.086,18742.0
2019-06-04 11:35:00,36.53,36.56,36.46,36.53,17302.0,30.0778,30.1025,30.0202,30.0778,17302.0
2019-06-04 11:40:00,36.54,36.55,36.45,36.45,4235.0,30.086,30.0943,30.0119,30.0119,4235.0
2019-06-04 11:45:00,36.47,36.48,36.35,36.39,28570.0,30.0284,30.0366,29.9296,29.9625,28570.0
2019-06-04 11:50:00,36.39,36.4,36.33,36.38,13915.0,29.9625,29.9708,29.9131,29.9543,13915.0
2019-06-04 11:55:00,36.39,36.4,36.28,36.34,12095.0,29.9625,29.9708,29.8719,29.9213,12095.0
2019-06-04 12:00:00,36.33,36.33,36.18,36.23,35231.0,29.9131,29.9131,29.7896,29.8308,35231.0
2019-06-04 12:05:00,36.23,36.3,36.22,36.3,13230.0,29.8308,29.8884,29.8225,29.8884,13230.0
2019-06-04 12:10:00,36.31,36.31,36.26,36.3,3500.0,29.8966,29.8966,29.8555,29.8884,3500.0
2019-06-04 12:15:00,36.3,36.36,36.29,36.35,5810.0,29.8884,29.9378,29.8802,29.9296,5810.0
2019-06-04 12:20:00,36.37,36.38,36.3,36.37,7860.0,29.9461,29.9543,29.8884,29.9461,7860.0
2019-06-04 12:25:00,36.39,36.42,36.32,36.34,12399.0,29.9625,29.9872,29.9049,29.9213,12399.0
2019-06-04 12:30:00,36.35,36.37,36.34,36.35,5026.0,29.9296,29.9461,29.9213,29.9296,5026.0
2019-06-04 12:35:00,36.35,36.4,36.34,36.39,13917.0,29.9296,29.9708,29.9213,29.9625,13917.0
2019-06-04 12:40:00,36.39,36.4,36.35,36.39,5560.0,29.9625,29.9708,29.9296,29.9625,5560.0
2019-06-04 12:45:00,36.39,36.47,36.38,36.46,10382.0,29.9625,30.0284,29.9543,30.0202,10382.0
2019-06-04 12:50:00,36.47,36.55,36.46,36.55,6781.0,30.0284,30.0943,30.0202,30.0943,6781.0
2019-06-04 12:55:00,36.57,36.57,36.49,36.5,4600.0,30.1107,30.1107,30.0449,30.0531,4600.0
2019-06-04 13:00:00,36.5,36.52,36.46,36.46,3201.0,30.0531,30.0696,30.0202,30.0202,3201.0
2019-06-04 13:05:00,36.45,36.53,36.43,36.49,11296.0,30.0119,30.0778,29.9955,30.0449,11296.0
2019-06-04 13:10:00,36.49,36.54,36.48,36.52,6061.0,30.0449,30.086,30.0366,30.0696,6061.0
2019-06-04 13:15:00,36.52,36.52,36.44,36.48,14842.0,30.0696,30.0696,30.0037,30.0366,14842.0
2019-06-04 13:20:00,36.48,36.5,36.44,36.5,7328.0,30.0366,30.0531,30.0037,30.0531,7328.0
2019-06-04 13:25:00,36.51,36.55,36.49,36.52,13841.0,30.0613,30.0943,30.0449,30.0696,13841.0
2019-06-04 13:30:00,36.52,36.55,36.5,36.53,7526.0,30.0696,30.0943,30.0531,30.0778,7526.0
2019-06-04 13:35:00,36.52,36.53,36.49,36.5,5453.0,30.0696,30.0778,30.0449,30.0531,5453.0
2019-06-04 13:40:00,36.5,36.55,36.48,36.55,6738.0,30.0531,30.0943,30.0366,30.0943,6738.0
2019-06-04 13:45:00,36.54,36.62,36.54,36.58,9456.0,30.086,30.1519,30.086,30.119,9456.0
2019-06-04 13:50:00,36.58,36.59,36.54,36.55,7442.0,30.119,30.1272,30.086,30.0943,7442.0
2019-06-04 13:55:00,36.56,36.61,36.54,36.6,5655.0,30.1025,30.1437,30.086,30.1354,5655.0
2019-06-04 14:00:00,36.6,36.61,36.55,36.55,13199.0,30.1354,30.1437,30.0943,30.0943,13199.0
2019-06-04 14:05:00,36.54,36.54,36.48,36.49,21891.0,30.086,30.086,30.0366,30.0449,21891.0
2019-06-04 14:10:00,36.51,36.51,36.44,36.46,24959.0,30.0613,30.0613,30.0037,30.0202,24959.0
2019-06-04 14:15:00,36.46,36.5,36.45,36.49,13135.0,30.0202,30.0531,30.0119,30.0449,13135.0
2019-06-04 14:20:00,36.49,36.51,36.46,36.47,5450.0,30.0449,30.0613,30.0202,30.0284,5450.0
2019-06-04 14:25:00,36.49,36.51,36.48,36.51,9477.0,30.0449,30.0613,30.0366,30.0613,9477.0
2019-06-04 14:30:00,36.51,36.55,36.51,36.53,11163.0,30.0613,30.0943,30.0613,30.0778,11163.0
2019-06-04 14:35:00,36.54,36.59,36.53,36.57,10706.0,30.086,30.1272,30.0778,30.1107,10706.0
2019-06-04 14:40:00,36.57,36.57,36.55,36.57,4710.0,30.1107,30.1107,30.0943,30.1107,4710.0
2019-06-04 14:45:00,36.57,36.62,36.56,36.62,15900.0,30.1107,30.1519,30.1025,30.1519,15900.0
2019-06-04 14:50:00,36.62,36.62,36.55,36.58,11813.0,30.1519,30.1519,30.0943,30.119,11813.0
2019-06-04 14:55:00,36.58,36.59,36.55,36.57,8650.0,30.119,30.1272,30.0943,30.1107,8650.0
2019-06-04 15:00:00,36.58,36.62,36.57,36.61,13015.0,30.119,30.1519,30.1107,30.1437,13015.0
2019-06-04 15:05:00,36.61,36.69,36.61,36.69,20627.0,30.1437,30.2095,30.1437,30.2095,20627.0
2019-06-04 15:10:00,36.7,36.74,36.68,36.72,10373.0,30.2178,30.2507,30.2013,30.2342,10373.0
2019-06-04 15:15:00,36.72,36.75,36.71,36.75,15991.0,30.2342,30.2589,30.226,30.2589,15991.0
2019-06-04 15:20:00,36.75,36.77,36.72,36.75,24850.0,30.2589,30.2754,30.2342,30.2589,24850.0
2019-06-04 15:25:00,36.75,36.79,36.74,36.76,22484.0,30.2589,30.2919,30.2507,30.2672,22484.0
2019-06-04 15:30:00,36.75,36.8,36.74,36.8,31610.0,30.2589,30.3001,30.2507,30.3001,31610.0
2019-06-04 15:35:00,36.79,36.83,36.78,36.8,33886.0,30.2919,30.3248,30.2836,30.3001,33886.0
2019-06-04 15:40:00,36.8,36.81,36.76,36.79,38511.0,30.3001,30.3083,30.2672,30.2919,38511.0
2019-06-04 15:45:00,36.79,36.8,36.74,36.77,59221.0,30.2919,30.3001,30.2507,30.2754,59221.0
2019-06-04 15:50:00,36.76,36.78,36.73,36.77,77356.0,30.2672,30.2836,30.2425,30.2754,77356.0
2019-06-04 15:55:00,36.77,36.79,36.73,36.73,168433.0,30.2754,30.2919,30.2425,30.2425,168433.0
2019-06-05 09:30:00,36.81,36.9,36.72,36.78,24709.0,30.3083,30.3824,30.2342,30.2836,24709.0
2019-06-05 09:35:00,36.67,36.67,36.32,36.48,16569.0,30.1931,30.1931,29.9049,30.0366,16569.0
2019-06-05 09:40:00,36.5,36.5,36.3,36.35,13483.0,30.0531,30.0531,29.8884,29.9296,13483.0
2019-06-05 09:45:00,36.32,36.36,36.09,36.1,31704.0,29.9049,29.9378,29.7155,29.7237,31704.0
2019-06-05 09:50:00,36.11,36.18,36.01,36.03,22744.0,29.732,29.7896,29.6496,29.6661,22744.0
2019-06-05 09:55:00,36.03,36.16,36.0,36.14,38500.0,29.6661,29.7731,29.6414,29.7567,38500.0
2019-06-05 10:00:00,36.17,36.22,36.05,36.08,20156.0,29.7814,29.8225,29.6826,29.7073,20156.0
2019-06-05 10:05:00,36.06,36.06,35.92,35.98,26001.0,29.6908,29.6908,29.5755,29.6249,26001.0
2019-06-05 10:10:00,35.98,36.02,35.84,35.9,24283.0,29.6249,29.6579,29.5097,29.5591,24283.0
2019-06-05 10:15:00,35.9,35.92,35.77,35.91,22516.0,29.5591,29.5755,29.452,29.5673,22516.0
2019-06-05 10:20:00,35.91,36.0,35.87,35.98,38029.0,29.5673,29.6414,29.5344,29.6249,38029.0
2019-06-05 10:25:00,35.96,36.02,35.79,35.79,19379.0,29.6085,29.6579,29.4685,29.4685,19379.0
2019-06-05 10:30:00,35.77,35.8,35.63,35.7,26390.0,29.452,29.4767,29.3368,29.3944,26390.0
2019-06-05 10:35:00,35.69,35.71,35.58,35.71,23997.0,29.3862,29.4026,29.2956,29.4026,23997.0
2019-06-05 10:40:00,35.68,35.74,35.62,35.65,18427.0,29.3779,29.4273,29.3285,29.3532,18427.0
2019-06-05 10:45:00,35.64,35.71,35.62,35.71,19169.0,29.345,29.4026,29.3285,29.4026,19169.0
2019-06-05 10:50:00,35.7,35.85,35.69,35.84,17086.0,29.3944,29.5179,29.3862,29.5097,17086.0
2019-06-05 10:55:00,35.85,35.89,35.81,35.89,10916.0,29.5179,29.5508,29.485,29.5508,10916.0
2019-06-05 11:00:00,35.9,36.03,35.9,36.0,16368.0,29.5591,29.6661,29.5591,29.6414,16368.0
2019-06-05 11:05:00,36.0,36.0,35.89,35.93,12153.0,29.6414,29.6414,29.5508,29.5838,12153.0
2019-06-05 11:10:00,35.94,36.09,35.94,36.0,13672.0,29.592,29.7155,29.592,29.6414,13672.0
2019-06-05 11:15:00,36.01,36.03,35.89,35.93,11826.0,29.6496,29.6661,29.5508,29.5838,11826.0
2019-06-05 11:20:00,35.94,36.03,35.93,36.02,17309.0,29.592,29.6661,29.5838,29.6579,17309.0
2019-06-05 11:25:00,36.03,36.12,35.99,36.07,20058.0,29.6661,29.7402,29.6332,29.699,20058.0
2019-06-05 11:30:00,36.06,36.11,35.91,35.92,19911.0,29.6908,29.732,29.5673,29.5755,19911.0
2019-06-05 11:35:00,35.93,36.04,35.92,36.01,16933.0,29.5838,29.6743,29.5755,29.6496,16933.0
2019-06-05 11:40:00,36.0,36.0,35.91,35.94,14569.0,29.6414,29.6414,29.5673,29.592,14569.0
2019-06-05 11:45:00,35.94,35.95,35.8,35.81,27933.0,29.592,29.6002,29.4767,29.485,27933.0
2019-06-05 11:50:00,35.81,35.94,35.8,35.88,50458.0,29.485,29.592,29.4767,29.5426,50458.0
2019-06-05 11:55:00,35.89,35.95,35.86,35.91,16096.0,29.5508,29.6002,29.5261,29.5673,16096.0
2019-06-05 12:00:00,35.92,35.99,35.91,35.95,9522.0,29.5755,29.6332,29.5673,29.6002,9522.0
2019-06-05 12:05:00,35.95,35.97,35.89,35.93,10104.0,29.6002,29.6167,29.5508,29.5838,10104.0
2019-06-05 12:10:00,35.91,35.93,35.82,35.86,14112.0,29.5673,29.5838,29.4932,29.5261,14112.0
2019-06-05 12:15:00,35.87,35.89,35.83,35.85,7658.0,29.5344,29.5508,29.5014,29.5179,7658.0
2019-06-05 12:20:00,35.84,35.9,35.84,35.87,7514.0,29.5097,29.5591,29.5097,29.5344,7514.0
2019-06-05 12:25:00,35.88,35.93,35.86,35.91,10012.0,29.5426,29.5838,29.5261,29.5673,10012.0
2019-06-05 12:30:00,35.9,35.93,35.86,35.93,10713.0,29.5591,29.5838,29.5261,29.5838,10713.0
2019-06-05 12:35:00,35.94,36.01,35.94,36.0,8726.0,29.592,29.6496,29.592,29.6414,8726.0
2019-06-05 12:40:00,35.99,36.0,35.95,35.97,7600.0,29.6332,29.6414,29.6002,29.6167,7600.0
2019-06-05 12:45:00,35.98,36.02,35.93,35.98,9459.0,29.6249,29.6579,29.5838,29.6249,9459.0
2019-06-05 12:50:00,35.97,36.05,35.97,36.04,8370.0,29.6167,29.6826,29.6167,29.6743,8370.0
2019-06-05 12:55:00,36.06,36.09,36.04,36.07,10502.0,29.6908,29.7155,29.6743,29.699,10502.0
2019-06-05 13:00:00,36.07,36.18,36.06,36.18,9836.0,29.699,29.7896,29.6908,29.7896,9836.0
2019-06-05 13:05:00,36.17,36.29,36.17,36.28,15129.0,29.7814,29.8802,29.7814,29.8719,15129.0
2019-06-05 13:10:00,36.28,36.29,36.19,36.2,9140.0,29.8719,29.8802,29.7978,29.8061,9140.0
2019-06-05 13:15:00,36.2,36.25,36.19,36.2,7109.0,29.8061,29.8472,29.7978,29.8061,7109.0
2019-06-05 13:20:00,36.2,36.25,36.17,36.23,9264.0,29.8061,29.8472,29.7814,29.8308,9264.0
2019-06-05 13:25:00,36.24,36.24,36.19,36.22,10432.0,29.839,29.839,29.7978,29.8225,10432.0
2019-06-05 13:30:00,36.21,36.27,36.18,36.26,7920.0,29.8143,29.8637,29.7896,29.8555,7920.0
2019-06-05 13:35:00,36.26,36.33,36.25,36.3,9728.0,29.8555,29.9131,29.8472,29.8884,9728.0
2019-06-05 13:40:00,36.29,36.33,36.23,36.33,12089.0,29.8802,29.9131,29.8308,29.9131,12089.0
2019-06-05 13:45:00,36.33,36.38,36.32,36.37,13010.0,29.9131,29.9543,29.9049,29.9461,13010.0
2019-06-05 13:50:00,36.38,36.49,36.36,36.48,19280.0,29.9543,30.0449,29.9378,30.0366,19280.0
2019-06-05 13:55:00,36.48,36.53,36.47,36.51,20612.0,30.0366,30.0778,30.0284,30.0613,20612.0
2019-06-05 14:00:00,36.51,36.55,36.46,36.52,24284.0,30.0613,30.0943,30.0202,30.0696,24284.0
2019-06-05 14:05:00,36.52,36.52,36.47,36.52,14216.0,30.0696,30.0696,30.0284,30.0696,14216.0
2019-06-05 14:10:00,36.51,36.52,36.43,36.43,21813.0,30.0613,30.0696,29.9955,29.9955,21813.0
2019-06-05 14:15:00,36.43,36.46,36.38,36.38,13892.0,29.9955,30.0202,29.9543,29.9543,13892.0
2019-06-05 14:20:00,36.4,36.49,36.39,36.48,22622.0,29.9708,30.0449,29.9625,30.0366,22622.0
2019-06-05 14:25:00,36.48,36.5,36.42,36.45,15815.0,30.0366,30.0531,29.9872,30.0119,15815.0
2019-06-05 14:30:00,36.45,36.45,36.4,36.4,11150.0,30.0119,30.0119,29.9708,29.9708,11150.0
2019-06-05 14:35:00,36.4,36.41,36.31,36.33,11081.0,29.9708,29.979,29.8966,29.9131,11081.0
2019-06-05 14:40:00,36.32,36.34,36.24,36.25,17549.0,29.9049,29.9213,29.839,29.8472,17549.0
2019-06-05 14:45:00,36.25,36.29,36.2,36.21,10845.0,29.8472,29.8802,29.8061,29.8143,10845.0
2019-06-05 14:50:00,36.19,36.19,36.14,36.17,14268.0,29.7978,29.7978,29.7567,29.7814,14268.0
2019-06-05 14:55:00,36.17,36.23,36.14,36.23,13752.0,29.7814,29.8308,29.7567,29.8308,13752.0
2019-06-05 15:00:00,36.23,36.3,36.22,36.29,19593.0,29.8308,29.8884,29.8225,29.8802,19593.0
2019-06-05 15:05:00,36.29,36.29,36.24,36.24,13247.0,29.8802,29.8802,29.839,29.839,13247.0
2019-06-05 15:10:00,36.23,36.28,36.23,36.28,13920.0,29.8308,29.8719,29.8308,29.8719,13920.0
2019-06-05 15:15:00,36.27,36.28,36.25,36.28,13097.0,29.8637,29.8719,29.8472,29.8719,13097.0
2019-06-05 15:20:00,36.27,36.31,36.26,36.27,17376.0,29.8637,29.8966,29.8555,29.8637,17376.0
2019-06-05 15:25:00,36.28,36.31,36.27,36.29,18103.0,29.8719,29.8966,29.8637,29.8802,18103.0
2019-06-05 15:30:00,36.28,36.3,36.17,36.17,29595.0,29.8719,29.8884,29.7814,29.7814,29595.0
2019-06-05 15:35:00,36.18,36.21,36.14,36.2,33539.0,29.7896,29.8143,29.7567,29.8061,33539.0
2019-06-05 15:40:00,36.2,36.23,36.18,36.22,24925.0,29.8061,29.8308,29.7896,29.8225,24925.0
2019-06-05 15:45:00,36.21,36.26,36.19,36.19,34094.0,29.8143,29.8555,29.7978,29.7978,34094.0
2019-06-05 15:50:00,36.19,36.25,36.18,36.22,60038.0,29.7978,29.8472,29.7896,29.8225,60038.0
2019-06-05 15:55:00,36.23,36.23,36.16,36.16,170938.0,29.8308,29.8308,29.7731,29.7731,170938.0
2019-06-06 09:30:00,36.08,36.08,35.73,35.76,21420.0,29.7073,29.7073,29.4191,29.4438,21420.0
2019-06-06 09:35:00,35.79,36.21,35.79,35.93,11986.0,29.4685,29.8143,29.4685,29.5838,11986.0
2019-06-06 09:40:00,35.9,36.1,35.74,35.74,22856.0,29.5591,29.7237,29.4273,29.4273,22856.0
2019-06-06 09:45:00,35.77,35.92,35.73,35.86,10039.0,29.452,29.5755,29.4191,29.5261,10039.0
2019-06-06 09:50:00,35.85,35.96,35.64,35.81,19598.0,29.5179,29.6085,29.345,29.485,19598.0
2019-06-06 09:55:00,35.83,35.83,35.64,35.69,10543.0,29.5014,29.5014,29.345,29.3862,10543.0
2019-06-06 10:00:00,35.7,35.79,35.7,35.79,13318.0,29.3944,29.4685,29.3944,29.4685,13318.0
2019-06-06 10:05:00,35.78,35.83,35.65,35.7,14403.0,29.4603,29.5014,29.3532,29.3944,14403.0
2019-06-06 10:10:00,35.72,35.83,35.68,35.79,18219.0,29.4109,29.5014,29.3779,29.4685,18219.0
2019-06-06 10:15:00,35.8,35.94,35.8,35.87,25853.0,29.4767,29.592,29.4767,29.5344,25853.0
2019-06-06 10:20:00,35.84,35.92,35.77,35.81,20744.0,29.5097,29.5755,29.452,29.485,20744.0
2019-06-06 10:25:00,35.81,35.88,35.71,35.75,22551.0,29.485,29.5426,29.4026,29.4356,22551.0
2019-06-06 10:30:00,35.77,35.82,35.73,35.81,15999.0,29.452,29.4932,29.4191,29.485,15999.0
2019-06-06 10:35:00,35.8,35.82,35.66,35.75,66777.0,29.4767,29.4932,29.3615,29.4356,66777.0
2019-06-06 10:40:00,35.76,35.92,35.73,35.85,16677.0,29.4438,29.5755,29.4191,29.5179,16677.0
2019-06-06 10:45:00,35.84,35.89,35.79,35.8,20952.0,29.5097,29.5508,29.4685,29.4767,20952.0
2019-06-06 10:50:00,35.8,35.88,35.78,35.8,15146.0,29.4767,29.5426,29.4603,29.4767,15146.0
2019-06-06 10:55:00,35.8,35.88,35.78,35.8,14450.0,29.4767,29.5426,29.4603,29.4767,14450.0
2019-06-06 11:00:00,35.8,35.81,35.66,35.67,22609.0,29.4767,29.485,29.3615,29.3697,22609.0
2019-06-06 11:05:00,35.65,35.72,35.64,35.72,13284.0,29.3532,29.4109,29.345,29.4109,13284.0
2019-06-06 11:10:00,35.72,35.76,35.66,35.75,19525.0,29.4109,29.4438,29.3615,29.4356,19525.0
2019-06-06 11:15:00,35.75,35.76,35.7,35.71,12505.0,29.4356,29.4438,29.3944,29.4026,12505.0
2019-06-06 11:20:00,35.71,35.75,35.64,35.68,16156.0,29.4026,29.4356,29.345,29.3779,16156.0
2019-06-06 11:25:00,35.69,35.69,35.62,35.65,13841.0,29.3862,29.3862,29.3285,29.3532,13841.0
2019-06-06 11:30:00,35.65,35.69,35.63,35.68,11139.0,29.3532,29.3862,29.3368,29.3779,11139.0
2019-06-06 11:35:00,35.69,35.7,35.56,35.56,15774.0,29.3862,29.3944,29.2791,29.2791,15774.0
2019-06-06 11:40:00,35.54,35.58,35.4,35.42,26406.0,29.2627,29.2956,29.1474,29.1638,26406.0
2019-06-06 11:45:00,35.42,35.49,35.4,35.45,20434.0,29.1638,29.2215,29.1474,29.1885,20434.0
2019-06-06 11:50:00,35.46,35.54,35.46,35.5,24428.0,29.1968,29.2627,29.1968,29.2297,24428.0
2019-06-06 11:55:00,35.51,35.51,35.43,35.44,10076.0,29.238,29.238,29.1721,29.1803,10076.0
2019-06-06 12:00:00,35.43,35.54,35.41,35.49,26676.0,29.1721,29.2627,29.1556,29.2215,26676.0
2019-06-06 12:05:00,35.5,35.59,35.49,35.58,16129.0,29.2297,29.3038,29.2215,29.2956,16129.0
2019-06-06 12:10:00,35.57,35.63,35.54,35.62,13636.0,29.2874,29.3368,29.2627,29.3285,13636.0
2019-06-06 12:15:00,35.62,35.63,35.56,35.6,10220.0,29.3285,29.3368,29.2791,29.3121,10220.0
2019-06-06 12:20:00,35.61,35.61,35.52,35.52,13753.0,29.3203,29.3203,29.2462,29.2462,13753.0
2019-06-06 12:25:00,35.52,35.53,35.42,35.45,20442.0,29.2462,29.2544,29.1638,29.1885,20442.0
2019-06-06 12:30:00,35.45,35.51,35.39,35.51,29553.0,29.1885,29.238,29.1391,29.238,29553.0
2019-06-06 12:35:00,35.52,35.53,35.47,35.52,13007.0,29.2462,29.2544,29.205,29.2462,13007.0
2019-06-06 12:40:00,35.52,35.56,35.51,35.54,19178.0,29.2462,29.2791,29.238,29.2627,19178.0
2019-06-06 12:45:00,35.54,35.65,35.54,35.65,16079.0,29.2627,29.3532,29.2627,29.3532,16079.0
2019-06-06 12:50:00,35.64,35.79,35.63,35.77,18362.0,29.345,29.4685,29.3368,29.452,18362.0
2019-06-06 12:55:00,35.77,35.78,35.67,35.69,23608.0,29.452,29.4603,29.3697,29.3862,23608.0
2019-06-06 13:00:00,35.7,35.71,35.65,35.66,14016.0,29.3944,29.4026,29.3532,29.3615,14016.0
2019-06-06 13:05:00,35.66,35.67,35.62,35.64,12344.0,29.3615,29.3697,29.3285,29.345,12344.0
2019-06-06 13:10:00,35.64,35.69,35.62,35.68,13724.0,29.345,29.3862,29.3285,29.3779,13724.0
2019-06-06 13:15:00,35.68,35.68,35.62,35.63,14634.0,29.3779,29.3779,29.3285,29.3368,14634.0
2019-06-06 13:20:00,35.62,35.65,35.6,35.62,13173.0,29.3285,29.3532,29.3121,29.3285,13173.0
2019-06-06 13:25:00,35.62,35.66,35.59,35.62,15745.0,29.3285,29.3615,29.3038,29.3285,15745.0
2019-06-06 13:30:00,35.62,35.7,35.62,35.68,24750.0,29.3285,29.3944,29.3285,29.3779,24750.0
2019-06-06 13:35:00,35.68,35.71,35.66,35.67,21457.0,29.3779,29.4026,29.3615,29.3697,21457.0
2019-06-06 13:40:00,35.67,35.72,35.66,35.7,11886.0,29.3697,29.4109,29.3615,29.3944,11886.0
2019-06-06 13:45:00,35.71,35.79,35.7,35.76,34467.0,29.4026,29.4685,29.3944,29.4438,34467.0
2019-06-06 13:50:00,35.76,35.79,35.72,35.77,15422.0,29.4438,29.4685,29.4109,29.452,15422.0
2019-06-06 13:55:00,35.77,35.77,35.69,35.71,16179.0,29.452,29.452,29.3862,29.4026,16179.0
2019-06-06 14:00:00,35.7,35.74,35.68,35.74,23026.0,29.3944,29.4273,29.3779,29.4273,23026.0
2019-06-06 14:05:00,35.73,35.77,35.72,35.77,13359.0,29.4191,29.452,29.4109,29.452,13359.0
2019-06-06 14:10:00,35.77,35.8,35.76,35.77,12769.0,29.452,29.4767,29.4438,29.452,12769.0
2019-06-06 14:15:00,35.77,35.84,35.76,35.8,14872.0,29.452,29.5097,29.4438,29.4767,14872.0
2019-06-06 14:20:00,35.81,35.87,35.79,35.81,48833.0,29.485,29.5344,29.4685,29.485,48833.0
2019-06-06 14:25:00,35.81,35.81,35.75,35.77,13568.0,29.485,29.485,29.4356,29.452,13568.0
2019-06-06 14:30:00,35.77,35.92,35.76,35.9,48249.0,29.452,29.5755,29.4438,29.5591,48249.0
2019-06-06 14:35:00,35.89,35.89,35.78,35.78,51089.0,29.5508,29.5508,29.4603,29.4603,51089.0
2019-06-06 14:40:00,35.78,35.86,35.77,35.86,25143.0,29.4603,29.5261,29.452,29.5261,25143.0
2019-06-06 14:45:00,35.86,35.86,35.76,35.77,16310.0,29.5261,29.5261,29.4438,29.452,16310.0
2019-06-06 14:50:00,35.77,35.82,35.77,35.82,18349.0,29.452,29.4932,29.452,29.4932,18349.0
2019-06-06 14:55:00,35.81,35.82,35.79,35.8,11953.0,29.485,29.4932,29.4685,29.4767,11953.0
2019-06-06 15:00:00,35.81,35.86,35.81,35.84,19845.0,29.485,29.5261,29.485,29.5097,19845.0
2019-06-06 15:05:00,35.84,35.9,35.83,35.89,14090.0,29.5097,29.5591,29.5014,29.5508,14090.0
2019-06-06 15:10:00,35.89,35.89,35.83,35.89,25849.0,29.5508,29.5508,29.5014,29.5508,25849.0
2019-06-06 15:15:00,35.89,35.89,35.83,35.84,17858.0,29.5508,29.5508,29.5014,29.5097,17858.0
2019-06-06 15:20:00,35.84,35.9,35.83,35.87,17996.0,29.5097,29.5591,29.5014,29.5344,17996.0
2019-06-06 15:25:00,35.87,35.94,35.86,35.92,30922.0,29.5344,29.592,29.5261,29.5755,30922.0
2019-06-06 15:30:00,35.93,36.06,35.91,36.05,23464.0,29.5838,29.6908,29.5673,29.6826,23464.0
2019-06-06 15:35:00,36.05,36.06,35.97,36.0,50871.0,29.6826,29.6908,29.6167,29.6414,50871.0
2019-06-06 15:40:00,36.0,36.0,35.86,35.87,55439.0,29.6414,29.6414,29.5261,29.5344,55439.0
2019-06-06 15:45:00,35.86,35.89,35.74,35.81,112904.0,29.5261,29.5508,29.4273,29.485,112904.0
2019-06-06 15:50:00,35.81,35.84,35.7,35.7,131644.0,29.485,29.5097,29.3944,29.3944,131644.0
2019-06-06 15:55:00,35.71,35.79,35.68,35.76,260942.0,29.4026,29.4685,29.3779,29.4438,260942.0
2019-06-07 09:30:00,35.92,35.93,35.74,35.82,20735.0,29.5755,29.5838,29.4273,29.4932,20735.0
2019-06-07 09:35:00,35.84,35.88,35.73,35.73,8226.0,29.5097,29.5426,29.4191,29.4191,8226.0
2019-06-07 09:40:00,35.76,35.81,35.69,35.78,4429.0,29.4438,29.485,29.3862,29.4603,4429.0
2019-06-07 09:45:00,35.8,35.8,35.53,35.53,4700.0,29.4767,29.4767,29.2544,29.2544,4700.0
2019-06-07 09:50:00,35.57,35.8,35.54,35.7,12800.0,29.2874,29.4767,29.2627,29.3944,12800.0
2019-06-07 09:55:00,35.69,35.73,35.67,35.68,4320.0,29.3862,29.4191,29.3697,29.3779,4320.0
2019-06-07 10:00:00,35.67,35.73,35.64,35.64,8863.0,29.3697,29.4191,29.345,29.345,8863.0
2019-06-07 10:05:00,35.66,35.72,35.6,35.68,9432.0,29.3615,29.4109,29.3121,29.3779,9432.0
2019-06-07 10:10:00,35.69,35.71,35.53,35.54,15657.0,29.3862,29.4026,29.2544,29.2627,15657.0
2019-06-07 10:15:00,35.52,35.52,35.27,35.3,30011.0,29.2462,29.2462,29.0403,29.065,30011.0
2019-06-07 10:20:00,35.31,35.32,35.15,35.21,52539.0,29.0733,29.0815,28.9415,28.9909,52539.0
2019-06-07 10:25:00,35.21,35.22,34.92,34.99,24492.0,28.9909,28.9992,28.7522,28.8098,24492.0
2019-06-07 10:30:00,35.0,35.18,35.0,35.08,22326.0,28.818,28.9662,28.818,28.8839,22326.0
2019-06-07 10:35:00,35.08,35.14,35.05,35.09,17782.0,28.8839,28.9333,28.8592,28.8921,17782.0
2019-06-07 10:40:00,35.08,35.14,35.07,35.14,19908.0,28.8839,28.9333,28.8757,28.9333,19908.0
2019-06-07 10:45:00,35.13,35.17,35.12,35.16,17069.0,28.9251,28.958,28.9168,28.9498,17069.0
2019-06-07 10:50:00,35.16,35.27,35.15,35.27,37577.0,28.9498,29.0403,28.9415,29.0403,37577.0
2019-06-07 10:55:00,35.26,35.28,35.2,35.26,15670.0,29.0321,29.0486,28.9827,29.0321,15670.0
2019-06-07 11:00:00,35.24,35.24,35.14,35.15,17756.0,29.0156,29.0156,28.9333,28.9415,17756.0
2019-06-07 11:05:00,35.15,35.17,35.1,35.11,32406.0,28.9415,28.958,28.9004,28.9086,32406.0
2019-06-07 11:10:00,35.1,35.18,35.02,35.13,12561.0,28.9004,28.9662,28.8345,28.9251,12561.0
2019-06-07 11:15:00,35.11,35.24,35.1,35.18,13899.0,28.9086,29.0156,28.9004,28.9662,13899.0
2019-06-07 11:20:00,35.18,35.29,35.18,35.26,11647.0,28.9662,29.0568,28.9662,29.0321,11647.0
2019-06-07 11:25:00,35.26,35.26,35.2,35.23,14076.0,29.0321,29.0321,28.9827,29.0074,14076.0
2019-06-07 11:30:00,35.25,35.34,35.25,35.33,14777.0,29.0239,29.098,29.0239,29.0897,14777.0
2019-06-07 11:35:00,35.34,35.34,35.28,35.29,9957.0,29.098,29.098,29.0486,29.0568,9957.0
2019-06-07 11:40:00,35.3,35.39,35.29,35.37,7284.0,29.065,29.1391,29.0568,29.1227,7284.0
2019-06-07 11:45:00,35.35,35.5,35.33,35.46,11300.0,29.1062,29.2297,29.0897,29.1968,11300.0
2019-06-07 11:50:00,35.45,35.46,35.37,35.38,8502.0,29.1885,29.1968,29.1227,29.1309,8502.0
2019-06-07 11:55:00,35.38,35.42,35.38,35.42,16265.0,29.1309,29.1638,29.1309,29.1638,16265.0
2019-06-07 12:00:00,35.42,35.43,35.31,35.31,13942.0,29.1638,29.1721,29.0733,29.0733,13942.0
2019-06-07 12:05:00,35.32,35.39,35.32,35.36,8140.0,29.0815,29.1391,29.0815,29.1144,8140.0
2019-06-07 12:10:00,35.34,35.4,35.34,35.37,6884.0,29.098,29.1474,29.098,29.1227,6884.0
2019-06-07 12:15:00,35.37,35.39,35.34,35.35,9843.0,29.1227,29.1391,29.098,29.1062,9843.0
2019-06-07 12:20:00,35.35,35.44,35.34,35.41,7745.0,29.1062,29.1803,29.098,29.1556,7745.0
2019-06-07 12:25:00,35.42,35.43,35.4,35.43,6538.0,29.1638,29.1721,29.1474,29.1721,6538.0
2019-06-07 12:30:00,35.42,35.43,35.38,35.39,7813.0,29.1638,29.1721,29.1309,29.1391,7813.0
2019-06-07 12:35:00,35.38,35.39,35.31,35.31,6774.0,29.1309,29.1391,29.0733,29.0733,6774.0
2019-06-07 12:40:00,35.3,35.4,35.27,35.4,9971.0,29.065,29.1474,29.0403,29.1474,9971.0
2019-06-07 12:45:00,35.37,35.39,35.33,35.35,5310.0,29.1227,29.1391,29.0897,29.1062,5310.0
2019-06-07 12:50:00,35.36,35.4,35.36,35.4,6799.0,29.1144,29.1474,29.1144,29.1474,6799.0
2019-06-07 12:55:00,35.39,35.46,35.39,35.41,5500.0,29.1391,29.1968,29.1391,29.1556,5500.0
2019-06-07 13:00:00,35.41,35.41,35.36,35.36,7444.0,29.1556,29.1556,29.1144,29.1144,7444.0
2019-06-07 13:05:00,35.37,35.38,35.33,35.36,12728.0,29.1227,29.1309,29.0897,29.1144,12728.0
2019-06-07 13:10:00,35.35,35.36,35.29,35.3,9624.0,29.1062,29.1144,29.0568,29.065,9624.0
2019-06-07 13:15:00,35.3,35.33,35.28,35.32,10049.0,29.065,29.0897,29.0486,29.0815,10049.0
2019-06-07 13:20:00,35.32,35.32,35.23,35.29,13247.0,29.0815,29.0815,29.0074,29.0568,13247.0
2019-06-07 13:25:00,35.28,35.31,35.26,35.3,16289.0,29.0486,29.0733,29.0321,29.065,16289.0
2019-06-07 13:30:00,35.29,35.31,35.28,35.31,5428.0,29.0568,29.0733,29.0486,29.0733,5428.0
2019-06-07 13:35:00,35.31,35.33,35.3,35.31,6350.0,29.0733,29.0897,29.065,29.0733,6350.0
2019-06-07 13:40:00,35.31,35.32,35.28,35.31,8709.0,29.0733,29.0815,29.0486,29.0733,8709.0
2019-06-07 13:45:00,35.31,35.31,35.25,35.25,9129.0,29.0733,29.0733,29.0239,29.0239,9129.0
2019-06-07 13:50:00,35.25,35.25,35.2,35.2,8064.0,29.0239,29.0239,28.9827,28.9827,8064.0
2019-06-07 13:55:00,35.2,35.22,35.17,35.21,10715.0,28.9827,28.9992,28.958,28.9909,10715.0
2019-06-07 14:00:00,35.22,35.23,35.2,35.22,9919.0,28.9992,29.0074,28.9827,28.9992,9919.0
2019-06-07 14:05:00,35.21,35.25,35.19,35.19,16563.0,28.9909,29.0239,28.9745,28.9745,16563.0
2019-06-07 14:10:00,35.2,35.28,35.19,35.25,15346.0,28.9827,29.0486,28.9745,29.0239,15346.0
2019-06-07 14:15:00,35.25,35.26,35.21,35.21,11287.0,29.0239,29.0321,28.9909,28.9909,11287.0
2019-06-07 14:20:00,35.2,35.21,35.16,35.2,15893.0,28.9827,28.9909,28.9498,28.9827,15893.0
2019-06-07 14:25:00,35.19,35.2,35.16,35.17,9037.0,28.9745,28.9827,28.9498,28.958,9037.0
2019-06-07 14:30:00,35.16,35.24,35.13,35.22,22318.0,28.9498,29.0156,28.9251,28.9992,22318.0
2019-06-07 14:35:00,35.21,35.3,35.21,35.3,17493.0,28.9909,29.065,28.9909,29.065,17493.0
2019-06-07 14:40:00,35.29,35.29,35.27,35.28,13823.0,29.0568,29.0568,29.0403,29.0486,13823.0
2019-06-07 14:45:00,35.28,35.33,35.25,35.26,10335.0,29.0486,29.0897,29.0239,29.0321,10335.0
2019-06-07 14:50:00,35.26,35.3,35.24,35.26,13245.0,29.0321,29.065,29.0156,29.0321,13245.0
2019-06-07 14:55:00,35.27,35.27,35.23,35.25,18049.0,29.0403,29.0403,29.0074,29.0239,18049.0
2019-06-07 15:00:00,35.25,35.37,35.25,35.32,12893.0,29.0239,29.1227,29.0239,29.0815,12893.0
2019-06-07 15:05:00,35.32,35.36,35.31,35.33,12145.0,29.0815,29.1144,29.0733,29.0897,12145.0
2019-06-07 15:10:00,35.32,35.34,35.28,35.3,11443.0,29.0815,29.098,29.0486,29.065,11443.0
2019-06-07 15:15:00,35.29,35.29,35.21,35.21,14586.0,29.0568,29.0568,28.9909,28.9909,14586.0
2019-06-07 15:20:00,35.22,35.28,35.18,35.27,13314.0,28.9992,29.0486,28.9662,29.0403,13314.0
2019-06-07 15:25:00,35.27,35.28,35.25,35.26,12800.0,29.0403,29.0486,29.0239,29.0321,12800.0
2019-06-07 15:30:00,35.25,35.27,35.23,35.25,20523.0,29.0239,29.0403,29.0074,29.0239,20523.0
2019-06-07 15:35:00,35.25,35.25,35.21,35.22,18940.0,29.0239,29.0239,28.9909,28.9992,18940.0
2019-06-07 15:40:00,35.23,35.27,35.2,35.25,33867.0,29.0074,29.0403,28.9827,29.0239,33867.0
2019-06-07 15:45:00,35.24,35.26,35.2,35.23,42364.0,29.0156,29.0321,28.9827,29.0074,42364.0
2019-06-07 15:50:00,35.24,35.27,35.21,35.22,59424.0,29.0156,29.0403,28.9909,28.9992,59424.0
2019-06-07 15:55:00,35.22,35.23,35.17,35.18,111435.0,28.9992,29.0074,28.958,28.9662,111435.0
2019-06-10 09:30:00,35.42,35.73,35.42,35.56,11801.0,29.1638,29.4191,29.1638,29.2791,11801.0
2019-06-10 09:35:00,35.62,35.81,35.58,35.7,11225.0,29.3285,29.485,29.2956,29.3944,11225.0
2019-06-10 09:40:00,35.7,35.75,35.55,35.56,12475.0,29.3944,29.4356,29.2709,29.2791,12475.0
2019-06-10 09:45:00,35.56,35.59,35.27,35.29,45387.0,29.2791,29.3038,29.0403,29.0568,45387.0
2019-06-10 09:50:00,35.27,35.35,35.14,35.16,33264.0,29.0403,29.1062,28.9333,28.9498,33264.0
2019-06-10 09:55:00,35.15,35.18,35.07,35.18,52425.0,28.9415,28.9662,28.8757,28.9662,52425.0
2019-06-10 10:00:00,35.18,35.24,35.07,35.13,41356.0,28.9662,29.0156,28.8757,28.9251,41356.0
2019-06-10 10:05:00,35.12,35.12,35.02,35.05,39723.0,28.9168,28.9168,28.8345,28.8592,39723.0
2019-06-10 10:10:00,35.04,35.05,34.92,34.94,31346.0,28.851,28.8592,28.7522,28.7686,31346.0
2019-06-10 10:15:00,34.95,35.12,34.95,35.05,13731.0,28.7769,28.9168,28.7769,28.8592,13731.0
2019-06-10 10:20:00,35.05,35.2,35.05,35.17,18659.0,28.8592,28.9827,28.8592,28.958,18659.0
2019-06-10 10:25:00,35.16,35.26,35.16,35.25,13959.0,28.9498,29.0321,28.9498,29.0239,13959.0
2019-06-10 10:30:00,35.23,35.27,35.18,35.18,18948.0,29.0074,29.0403,28.9662,28.9662,18948.0
2019-06-10 10:35:00,35.18,35.28,35.15,35.25,17093.0,28.9662,29.0486,28.9415,29.0239,17093.0
2019-06-10 10:40:00,35.24,35.4,35.18,35.38,62321.0,29.0156,29.1474,28.9662,29.1309,62321.0
2019-06-10 10:45:00,35.38,35.4,35.29,35.33,26659.0,29.1309,29.1474,29.0568,29.0897,26659.0
2019-06-10 10:50:00,35.34,35.4,35.3,35.4,13619.0,29.098,29.1474,29.065,29.1474,13619.0
2019-06-10 10:55:00,35.4,35.44,35.37,35.41,12350.0,29.1474,29.1803,29.1227,29.1556,12350.0
2019-06-10 11:00:00,35.41,35.48,35.41,35.46,20124.0,29.1556,29.2132,29.1556,29.1968,20124.0
2019-06-10 11:05:00,35.44,35.56,35.44,35.54,16438.0,29.1803,29.2791,29.1803,29.2627,16438.0
2019-06-10 11:10:00,35.56,35.59,35.51,35.56,15700.0,29.2791,29.3038,29.238,29.2791,15700.0
2019-06-10 11:15:00,35.57,35.58,35.5,35.54,12714.0,29.2874,29.2956,29.2297,29.2627,12714.0
2019-06-10 11:20:00,35.54,35.57,35.44,35.45,16264.0,29.2627,29.2874,29.1803,29.1885,16264.0
2019-06-10 11:25:00,35.44,35.49,35.41,35.43,17829.0,29.1803,29.2215,29.1556,29.1721,17829.0
2019-06-10 11:30:00,35.43,35.45,35.32,35.35,41092.0,29.1721,29.1885,29.0815,29.1062,41092.0
2019-06-10 11:35:00,35.36,35.45,35.36,35.45,8589.0,29.1144,29.1885,29.1144,29.1885,8589.0
2019-06-10 11:40:00,35.47,35.58,35.47,35.58,12174.0,29.205,29.2956,29.205,29.2956,12174.0
2019-06-10 11:45:00,35.58,35.58,35.48,35.53,10761.0,29.2956,29.2956,29.2132,29.2544,10761.0
2019-06-10 11:50:00,35.54,35.59,35.51,35.59,11150.0,29.2627,29.3038,29.238,29.3038,11150.0
2019-06-10 11:55:00,35.6,35.65,35.59,35.61,11984.0,29.3121,29.3532,29.3038,29.3203,11984.0
2019-06-10 12:00:00,35.6,35.62,35.54,35.55,13481.0,29.3121,29.3285,29.2627,29.2709,13481.0
2019-06-10 12:05:00,35.55,35.57,35.52,35.54,6400.0,29.2709,29.2874,29.2462,29.2627,6400.0
2019-06-10 12:10:00,35.54,35.59,35.53,35.55,9926.0,29.2627,29.3038,29.2544,29.2709,9926.0
2019-06-10 12:15:00,35.52,35.56,35.52,35.54,4900.0,29.2462,29.2791,29.2462,29.2627,4900.0
2019-06-10 12:20:00,35.53,35.55,35.5,35.51,11850.0,29.2544,29.2709,29.2297,29.238,11850.0
2019-06-10 12:25:00,35.5,35.51,35.46,35.51,20023.0,29.2297,29.238,29.1968,29.238,20023.0
2019-06-10 12:30:00,35.52,35.59,35.51,35.58,20045.0,29.2462,29.3038,29.238,29.2956,20045.0
2019-06-10 12:35:00,35.59,35.7,35.58,35.64,10710.0,29.3038,29.3944,29.2956,29.345,10710.0
2019-06-10 12:40:00,35.63,35.68,35.6,35.66,14498.0,29.3368,29.3779,29.3121,29.3615,14498.0
2019-06-10 12:45:00,35.66,35.66,35.6,35.62,9393.0,29.3615,29.3615,29.3121,29.3285,9393.0
2019-06-10 12:50:00,35.61,35.61,35.58,35.61,20394.0,29.3203,29.3203,29.2956,29.3203,20394.0
2019-06-10 12:55:00,35.61,35.62,35.56,35.57,11100.0,29.3203,29.3285,29.2791,29.2874,11100.0
2019-06-10 13:00:00,35.58,35.61,35.58,35.6,10991.0,29.2956,29.3203,29.2956,29.3121,10991.0
2019-06-10 13:05:00,35.6,35.61,35.57,35.57,11378.0,29.3121,29.3203,29.2874,29.2874,11378.0
2019-06-10 13:10:00,35.57,35.61,35.57,35.61,14694.0,29.2874,29.3203,29.2874,29.3203,14694.0
2019-06-10 13:15:00,35.61,35.62,35.6,35.62,14033.0,29.3203,29.3285,29.3121,29.3285,14033.0
2019-06-10 13:20:00,35.62,35.63,35.59,35.63,13549.0,29.3285,29.3368,29.3038,29.3368,13549.0
2019-06-10 13:25:00,35.63,35.66,35.62,35.66,22887.0,29.3368,29.3615,29.3285,29.3615,22887.0
2019-06-10 13:30:00,35.66,35.67,35.65,35.67,13922.0,29.3615,29.3697,29.3532,29.3697,13922.0
2019-06-10 13:35:00,35.66,35.67,35.62,35.62,11991.0,29.3615,29.3697,29.3285,29.3285,11991.0
2019-06-10 13:40:00,35.62,35.63,35.49,35.5,8179.0,29.3285,29.3368,29.2215,29.2297,8179.0
2019-06-10 13:45:00,35.49,35.54,35.48,35.5,13244.0,29.2215,29.2627,29.2132,29.2297,13244.0
2019-06-10 13:50:00,35.48,35.49,35.47,35.48,15100.0,29.2132,29.2215,29.205,29.2132,15100.0
2019-06-10 13:55:00,35.48,35.55,35.47,35.55,10966.0,29.2132,29.2709,29.205,29.2709,10966.0
2019-06-10 14:00:00,35.55,35.55,35.47,35.48,9729.0,29.2709,29.2709,29.205,29.2132,9729.0
2019-06-10 14:05:00,35.49,35.5,35.46,35.48,6700.0,29.2215,29.2297,29.1968,29.2132,6700.0
2019-06-10 14:10:00,35.49,35.51,35.46,35.5,11508.0,29.2215,29.238,29.1968,29.2297,11508.0
2019-06-10 14:15:00,35.5,35.5,35.43,35.44,13540.0,29.2297,29.2297,29.1721,29.1803,13540.0
2019-06-10 14:20:00,35.44,35.5,35.43,35.49,8140.0,29.1803,29.2297,29.1721,29.2215,8140.0
2019-06-10 14:25:00,35.48,35.49,35.38,35.43,12516.0,29.2132,29.2215,29.1309,29.1721,12516.0
2019-06-10 14:30:00,35.42,35.46,35.41,35.45,8945.0,29.1638,29.1968,29.1556,29.1885,8945.0
2019-06-10 14:35:00,35.45,35.46,35.42,35.42,6599.0,29.1885,29.1968,29.1638,29.1638,6599.0
2019-06-10 14:40:00,35.42,35.45,35.41,35.45,14392.0,29.1638,29.1885,29.1556,29.1885,14392.0
2019-06-10 14:45:00,35.45,35.48,35.43,35.48,22407.0,29.1885,29.2132,29.1721,29.2132,22407.0
2019-06-10 14:50:00,35.48,35.53,35.47,35.52,20090.0,29.2132,29.2544,29.205,29.2462,20090.0
2019-06-10 14:55:00,35.51,35.52,35.5,35.5,12061.0,29.238,29.2462,29.2297,29.2297,12061.0
2019-06-10 15:00:00,35.49,35.49,35.44,35.47,17579.0,29.2215,29.2215,29.1803,29.205,17579.0
2019-06-10 15:05:00,35.47,35.48,35.45,35.48,15379.0,29.205,29.2132,29.1885,29.2132,15379.0
2019-06-10 15:10:00,35.48,35.48,35.44,35.45,17246.0,29.2132,29.2132,29.1803,29.1885,17246.0
2019-06-10 15:15:00,35.47,35.48,35.44,35.48,22845.0,29.205,29.2132,29.1803,29.2132,22845.0
2019-06-10 15:20:00,35.48,35.49,35.46,35.46,13385.0,29.2132,29.2215,29.1968,29.1968,13385.0
2019-06-10 15:25:00,35.45,35.46,35.43,35.46,20240.0,29.1885,29.1968,29.1721,29.1968,20240.0
2019-06-10 15:30:00,35.45,35.5,35.44,35.46,24211.0,29.1885,29.2297,29.1803,29.1968,24211.0
2019-06-10 15:35:00,35.45,35.46,35.44,35.46,18085.0,29.1885,29.1968,29.1803,29.1968,18085.0
2019-06-10 15:40:00,35.45,35.48,35.45,35.46,33615.0,29.1885,29.2132,29.1885,29.1968,33615.0
2019-06-10 15:45:00,35.46,35.47,35.43,35.45,46871.0,29.1968,29.205,29.1721,29.1885,46871.0
2019-06-10 15:50:00,35.45,35.46,35.4,35.43,68412.0,29.1885,29.1968,29.1474,29.1721,68412.0
2019-06-10 15:55:00,35.43,35.43,35.39,35.42,106743.0,29.1721,29.1721,29.1391,29.1638,106743.0
2019-06-11 09:30:00,35.58,35.63,35.56,35.62,12509.0,29.2956,29.3368,29.2791,29.3285,12509.0
2019-06-11 09:35:00,35.72,35.77,35.58,35.58,22068.0,29.4109,29.452,29.2956,29.2956,22068.0
2019-06-11 09:40:00,35.61,35.89,35.6,35.65,43025.0,29.3203,29.5508,29.3121,29.3532,43025.0
2019-06-11 09:45:00,35.64,35.81,35.62,35.65,21732.0,29.345,29.485,29.3285,29.3532,21732.0
2019-06-11 09:50:00,35.64,35.82,35.63,35.78,45511.0,29.345,29.4932,29.3368,29.4603,45511.0
2019-06-11 09:55:00,35.76,35.76,35.57,35.59,8820.0,29.4438,29.4438,29.2874,29.3038,8820.0
2019-06-11 10:00:00,35.61,35.67,35.59,35.59,24633.0,29.3203,29.3697,29.3038,29.3038,24633.0
2019-06-11 10:05:00,35.59,35.61,35.32,35.37,15721.0,29.3038,29.3203,29.0815,29.1227,15721.0
2019-06-11 10:10:00,35.34,35.6,35.21,35.26,91607.0,29.098,29.3121,28.9909,29.0321,91607.0
2019-06-11 10:15:00,35.28,35.36,35.13,35.13,10682.0,29.0486,29.1144,28.9251,28.9251,10682.0
2019-06-11 10:20:00,35.15,35.26,35.05,35.05,19976.0,28.9415,29.0321,28.8592,28.8592,19976.0
2019-06-11 10:25:00,35.07,35.16,35.06,35.14,12855.0,28.8757,28.9498,28.8674,28.9333,12855.0
2019-06-11 10:30:00,35.16,35.21,35.08,35.21,18635.0,28.9498,28.9909,28.8839,28.9909,18635.0
2019-06-11 10:35:00,35.18,35.19,35.07,35.13,27891.0,28.9662,28.9745,28.8757,28.9251,27891.0
2019-06-11 10:40:00,35.13,35.16,34.99,35.01,19711.0,28.9251,28.9498,28.8098,28.8263,19711.0
2019-06-11 10:45:00,35.03,35.08,34.97,35.04,25888.0,28.8427,28.8839,28.7933,28.851,25888.0
2019-06-11 10:50:00,35.02,35.13,35.01,35.12,21727.0,28.8345,28.9251,28.8263,28.9168,21727.0
2019-06-11 10:55:00,35.12,35.13,35.03,35.04,7496.0,28.9168,28.9251,28.8427,28.851,7496.0
2019-06-11 11:00:00,35.03,35.12,34.99,35.03,22985.0,28.8427,28.9168,28.8098,28.8427,22985.0
2019-06-11 11:05:00,35.03,35.07,35.01,35.07,14257.0,28.8427,28.8757,28.8263,28.8757,14257.0
2019-06-11 11:10:00,35.07,35.19,35.06,35.1,22393.0,28.8757,28.9745,28.8674,28.9004,22393.0
2019-06-11 11:15:00,35.1,35.16,35.07,35.11,12913.0,28.9004,28.9498,28.8757,28.9086,12913.0
2019-06-11 11:20:00,35.12,35.16,35.04,35.08,9122.0,28.9168,28.9498,28.851,28.8839,9122.0
2019-06-11 11:25:00,35.06,35.06,34.95,34.97,15511.0,28.8674,28.8674,28.7769,28.7933,15511.0
2019-06-11 11:30:00,34.98,35.06,34.98,35.04,12826.0,28.8016,28.8674,28.8016,28.851,12826.0
2019-06-11 11:35:00,35.03,35.03,34.93,34.95,11551.0,28.8427,28.8427,28.7604,28.7769,11551.0
2019-06-11 11:40:00,34.98,35.01,34.96,34.98,12807.0,28.8016,28.8263,28.7851,28.8016,12807.0
2019-06-11 11:45:00,34.98,34.99,34.89,34.9,13153.0,28.8016,28.8098,28.7275,28.7357,13153.0
2019-06-11 11:50:00,34.9,34.92,34.83,34.83,14047.0,28.7357,28.7522,28.6781,28.6781,14047.0
2019-06-11 11:55:00,34.82,34.88,34.81,34.86,17004.0,28.6698,28.7192,28.6616,28.7028,17004.0
2019-06-11 12:00:00,34.85,34.92,34.76,34.9,42192.0,28.6945,28.7522,28.6204,28.7357,42192.0
2019-06-11 12:05:00,34.89,34.89,34.81,34.83,12847.0,28.7275,28.7275,28.6616,28.6781,12847.0
2019-06-11 12:10:00,34.83,34.9,34.8,34.87,14107.0,28.6781,28.7357,28.6534,28.711,14107.0
2019-06-11 12:15:00,34.86,34.89,34.84,34.87,15557.0,28.7028,28.7275,28.6863,28.711,15557.0
2019-06-11 12:20:00,34.88,34.88,34.85,34.85,4400.0,28.7192,28.7192,28.6945,28.6945,4400.0
2019-06-11 12:25:00,34.85,34.88,34.85,34.87,4725.0,28.6945,28.7192,28.6945,28.711,4725.0
2019-06-11 12:30:00,34.88,34.93,34.86,34.93,13185.0,28.7192,28.7604,28.7028,28.7604,13185.0
2019-06-11 12:35:00,34.95,35.0,34.92,35.0,11850.0,28.7769,28.818,28.7522,28.818,11850.0
2019-06-11 12:40:00,34.99,35.01,34.92,34.96,8881.0,28.8098,28.8263,28.7522,28.7851,8881.0
2019-06-11 12:45:00,34.97,34.97,34.92,34.94,11608.0,28.7933,28.7933,28.7522,28.7686,11608.0
2019-06-11 12:50:00,34.95,34.98,34.92,34.92,9379.0,28.7769,28.8016,28.7522,28.7522,9379.0
2019-06-11 12:55:00,34.93,34.95,34.87,34.87,9586.0,28.7604,28.7769,28.711,28.711,9586.0
2019-06-11 13:00:00,34.87,34.92,34.87,34.89,12687.0,28.711,28.7522,28.711,28.7275,12687.0
2019-06-11 13:05:00,34.9,34.92,34.89,34.9,8749.0,28.7357,28.7522,28.7275,28.7357,8749.0
2019-06-11 13:10:00,34.9,34.94,34.88,34.91,11159.0,28.7357,28.7686,28.7192,28.7439,11159.0
2019-06-11 13:15:00,34.91,34.98,34.91,34.96,15840.0,28.7439,28.8016,28.7439,28.7851,15840.0
2019-06-11 13:20:00,34.95,34.96,34.94,34.95,9622.0,28.7769,28.7851,28.7686,28.7769,9622.0
2019-06-11 13:25:00,34.94,34.95,34.91,34.95,4700.0,28.7686,28.7769,28.7439,28.7769,4700.0
2019-06-11 13:30:00,34.95,34.95,34.93,34.95,7890.0,28.7769,28.7769,28.7604,28.7769,7890.0
2019-06-11 13:35:00,34.94,35.05,34.94,35.04,44031.0,28.7686,28.8592,28.7686,28.851,44031.0
2019-06-11 13:40:00,35.04,35.08,35.02,35.04,6913.0,28.851,28.8839,28.8345,28.851,6913.0
2019-06-11 13:45:00,35.05,35.06,35.03,35.05,6300.0,28.8592,28.8674,28.8427,28.8592,6300.0
2019-06-11 13:50:00,35.05,35.08,35.04,35.07,9472.0,28.8592,28.8839,28.851,28.8757,9472.0
2019-06-11 13:55:00,35.07,35.08,35.06,35.08,11114.0,28.8757,28.8839,28.8674,28.8839,11114.0
2019-06-11 14:00:00,35.08,35.14,35.08,35.1,21623.0,28.8839,28.9333,28.8839,28.9004,21623.0
2019-06-11 14:05:00,35.1,35.12,35.08,35.12,8749.0,28.9004,28.9168,28.8839,28.9168,8749.0
2019-06-11 14:10:00,35.12,35.18,35.11,35.16,30094.0,28.9168,28.9662,28.9086,28.9498,30094.0
2019-06-11 14:15:00,35.16,35.2,35.15,35.19,29167.0,28.9498,28.9827,28.9415,28.9745,29167.0
2019-06-11 14:20:00,35.19,35.2,35.15,35.2,13289.0,28.9745,28.9827,28.9415,28.9827,13289.0
2019-06-11 14:25:00,35.2,35.2,35.08,35.09,34401.0,28.9827,28.9827,28.8839,28.8921,34401.0
2019-06-11 14:30:00,35.09,35.09,34.96,34.96,19529.0,28.8921,28.8921,28.7851,28.7851,19529.0
2019-06-11 14:35:00,34.95,34.95,34.88,34.88,12074.0,28.7769,28.7769,28.7192,28.7192,12074.0
2019-06-11 14:40:00,34.89,34.9,34.86,34.9,21049.0,28.7275,28.7357,28.7028,28.7357,21049.0
2019-06-11 14:45:00,34.9,34.91,34.78,34.86,38025.0,28.7357,28.7439,28.6369,28.7028,38025.0
2019-06-11 14:50:00,34.86,34.88,34.85,34.86,15472.0,28.7028,28.7192,28.6945,28.7028,15472.0
2019-06-11 14:55:00,34.86,35.02,34.85,35.02,36182.0,28.7028,28.8345,28.6945,28.8345,36182.0
2019-06-11 15:00:00,35.0,35.01,34.89,34.9,17760.0,28.818,28.8263,28.7275,28.7357,17760.0
2019-06-11 15:05:00,34.89,34.93,34.88,34.92,16320.0,28.7275,28.7604,28.7192,28.7522,16320.0
2019-06-11 15:10:00,34.91,34.99,34.88,34.97,67195.0,28.7439,28.8098,28.7192,28.7933,67195.0
2019-06-11 15:15:00,34.98,35.01,34.93,34.94,20592.0,28.8016,28.8263,28.7604,28.7686,20592.0
2019-06-11 15:20:00,34.94,34.99,34.93,34.96,18919.0,28.7686,28.8098,28.7604,28.7851,18919.0
2019-06-11 15:25:00,34.95,34.96,34.92,34.92,15991.0,28.7769,28.7851,28.7522,28.7522,15991.0
2019-06-11 15:30:00,34.92,34.95,34.91,34.92,43539.0,28.7522,28.7769,28.7439,28.7522,43539.0
2019-06-11 15:35:00,34.93,34.93,34.86,34.88,40109.0,28.7604,28.7604,28.7028,28.7192,40109.0
2019-06-11 15:40:00,34.87,34.88,34.84,34.86,44823.0,28.711,28.7192,28.6863,28.7028,44823.0
2019-06-11 15:45:00,34.86,34.86,34.83,34.84,52783.0,28.7028,28.7028,28.6781,28.6863,52783.0
2019-06-11 15:50:00,34.84,34.84,34.73,34.76,162191.0,28.6863,28.6863,28.5957,28.6204,162191.0
2019-06-11 15:55:00,34.76,34.81,34.73,34.8,174181.0,28.6204,28.6616,28.5957,28.6534,174181.0
2019-06-12 09:30:00,34.7,34.74,34.51,34.53,20028.0,28.571,28.604,28.4146,28.431,20028.0
2019-06-12 09:35:00,34.57,34.9,34.57,34.79,15945.0,28.464,28.7357,28.464,28.6451,15945.0
2019-06-12 09:40:00,34.82,34.84,34.76,34.79,8287.0,28.6698,28.6863,28.6204,28.6451,8287.0
2019-06-12 09:45:00,34.77,34.77,34.56,34.59,12470.0,28.6287,28.6287,28.4557,28.4804,12470.0
2019-06-12 09:50:00,34.56,34.61,34.53,34.54,15996.0,28.4557,28.4969,28.431,28.4393,15996.0
2019-06-12 09:55:00,34.52,34.54,34.4,34.45,17315.0,28.4228,28.4393,28.324,28.3652,17315.0
2019-06-12 10:00:00,34.45,34.48,34.37,34.37,19154.0,28.3652,28.3899,28.2993,28.2993,19154.0
2019-06-12 10:05:00,34.37,34.39,34.28,34.3,15846.0,28.2993,28.3158,28.2252,28.2417,15846.0
2019-06-12 10:10:00,34.3,34.44,34.29,34.36,12638.0,28.2417,28.3569,28.2334,28.2911,12638.0
2019-06-12 10:15:00,34.35,34.37,34.31,34.31,14164.0,28.2828,28.2993,28.2499,28.2499,14164.0
2019-06-12 10:20:00,34.31,34.33,34.19,34.19,36806.0,28.2499,28.2664,28.1511,28.1511,36806.0
2019-06-12 10:25:00,34.19,34.23,34.14,34.17,32354.0,28.1511,28.184,28.1099,28.1346,32354.0
2019-06-12 10:30:00,34.17,34.22,34.08,34.1,25566.0,28.1346,28.1758,28.0605,28.077,25566.0
2019-06-12 10:35:00,34.09,34.2,34.06,34.15,30224.0,28.0688,28.1593,28.0441,28.1182,30224.0
2019-06-12 10:40:00,34.15,34.2,34.07,34.08,20339.0,28.1182,28.1593,28.0523,28.0605,20339.0
2019-06-12 10:45:00,34.08,34.22,34.07,34.22,20567.0,28.0605,28.1758,28.0523,28.1758,20567.0
2019-06-12 10:50:00,34.22,34.25,34.17,34.22,18846.0,28.1758,28.2005,28.1346,28.1758,18846.0
2019-06-12 10:55:00,34.23,34.25,34.12,34.16,15016.0,28.184,28.2005,28.0935,28.1264,15016.0
2019-06-12 11:00:00,34.15,34.16,34.09,34.1,13332.0,28.1182,28.1264,28.0688,28.077,13332.0
2019-06-12 11:05:00,34.12,34.12,34.07,34.09,25590.0,28.0935,28.0935,28.0523,28.0688,25590.0
2019-06-12 11:10:00,34.09,34.12,34.08,34.09,11573.0,28.0688,28.0935,28.0605,28.0688,11573.0
2019-06-12 11:15:00,34.08,34.12,34.07,34.1,18256.0,28.0605,28.0935,28.0523,28.077,18256.0
2019-06-12 11:20:00,34.1,34.1,33.99,34.02,15772.0,28.077,28.077,27.9864,28.0111,15772.0
2019-06-12 11:25:00,34.02,34.03,33.94,33.97,15807.0,28.0111,28.0194,27.9453,27.97,15807.0
2019-06-12 11:30:00,33.97,34.01,33.94,34.01,10115.0,27.97,28.0029,27.9453,28.0029,10115.0
2019-06-12 11:35:00,34.01,34.05,33.98,34.03,12305.0,28.0029,28.0358,27.9782,28.0194,12305.0
2019-06-12 11:40:00,34.02,34.06,34.0,34.01,14652.0,28.0111,28.0441,27.9947,28.0029,14652.0
2019-06-12 11:45:00,34.0,34.01,33.93,33.96,33777.0,27.9947,28.0029,27.937,27.9617,33777.0
2019-06-12 11:50:00,33.96,34.03,33.94,33.94,12202.0,27.9617,28.0194,27.9453,27.9453,12202.0
2019-06-12 11:55:00,33.94,33.97,33.92,33.92,9678.0,27.9453,27.97,27.9288,27.9288,9678.0
2019-06-12 12:00:00,33.92,33.95,33.9,33.94,15207.0,27.9288,27.9535,27.9123,27.9453,15207.0
2019-06-12 12:05:00,33.94,33.96,33.89,33.95,14599.0,27.9453,27.9617,27.9041,27.9535,14599.0
2019-06-12 12:10:00,33.95,33.96,33.92,33.93,9444.0,27.9535,27.9617,27.9288,27.937,9444.0
2019-06-12 12:15:00,33.92,33.96,33.91,33.92,12354.0,27.9288,27.9617,27.9206,27.9288,12354.0
2019-06-12 12:20:00,33.92,33.94,33.91,33.93,14784.0,27.9288,27.9453,27.9206,27.937,14784.0
2019-06-12 12:25:00,33.93,34.02,33.92,34.0,29822.0,27.937,28.0111,27.9288,27.9947,29822.0
2019-06-12 12:30:00,34.01,34.01,33.97,33.99,10437.0,28.0029,28.0029,27.97,27.9864,10437.0
2019-06-12 12:35:00,33.98,33.99,33.9,33.91,28215.0,27.9782,27.9864,27.9123,27.9206,28215.0
2019-06-12 12:40:00,33.92,33.93,33.9,33.91,16333.0,27.9288,27.937,27.9123,27.9206,16333.0
2019-06-12 12:45:00,33.92,33.98,33.92,33.96,62344.0,27.9288,27.9782,27.9288,27.9617,62344.0
2019-06-12 12:50:00,33.97,34.09,33.96,34.04,81354.0,27.97,28.0688,27.9617,28.0276,81354.0
2019-06-12 12:55:00,34.04,34.13,34.03,34.09,36303.0,28.0276,28.1017,28.0194,28.0688,36303.0
2019-06-12 13:00:00,34.09,34.11,34.06,34.06,22577.0,28.0688,28.0852,28.0441,28.0441,22577.0
2019-06-12 13:05:00,34.07,34.08,34.04,34.04,21377.0,28.0523,28.0605,28.0276,28.0276,21377.0
2019-06-12 13:10:00,34.04,34.05,34.02,34.03,6000.0,28.0276,28.0358,28.0111,28.0194,6000.0
2019-06-12 13:15:00,34.03,34.04,33.99,34.03,21934.0,28.0194,28.0276,27.9864,28.0194,21934.0
2019-06-12 13:20:00,34.03,34.16,34.02,34.14,37550.0,28.0194,28.1264,28.0111,28.1099,37550.0
2019-06-12 13:25:00,34.13,34.13,34.08,34.09,19637.0,28.1017,28.1017,28.0605,28.0688,19637.0
2019-06-12 13:30:00,34.1,34.28,34.06,34.27,290199.0,28.077,28.2252,28.0441,28.217,290199.0
2019-06-12 13:35:00,34.27,34.31,34.2,34.31,43218.0,28.217,28.2499,28.1593,28.2499,43218.0
2019-06-12 13:40:00,34.32,34.36,34.29,34.34,19947.0,28.2581,28.2911,28.2334,28.2746,19947.0
2019-06-12 13:45:00,34.35,34.49,34.34,34.45,35724.0,28.2828,28.3981,28.2746,28.3652,35724.0
2019-06-12 13:50:00,34.45,34.46,34.4,34.41,17895.0,28.3652,28.3734,28.324,28.3322,17895.0
2019-06-12 13:55:00,34.4,34.43,34.38,34.43,14424.0,28.324,28.3487,28.3075,28.3487,14424.0
2019-06-12 14:00:00,34.44,34.5,34.44,34.47,16751.0,28.3569,28.4063,28.3569,28.3816,16751.0
2019-06-12 14:05:00,34.48,34.48,34.43,34.45,19188.0,28.3899,28.3899,28.3487,28.3652,19188.0
2019-06-12 14:10:00,34.45,34.52,34.45,34.5,19135.0,28.3652,28.4228,28.3652,28.4063,19135.0
2019-06-12 14:15:00,34.49,34.54,34.48,34.49,16710.0,28.3981,28.4393,28.3899,28.3981,16710.0
2019-06-12 14:20:00,34.49,34.59,34.49,34.59,16795.0,28.3981,28.4804,28.3981,28.4804,16795.0
2019-06-12 14:25:00,34.57,34.61,34.56,34.59,16773.0,28.464,28.4969,28.4557,28.4804,16773.0
2019-06-12 14:30:00,34.59,34.62,34.55,34.55,24521.0,28.4804,28.5051,28.4475,28.4475,24521.0
2019-06-12 14:35:00,34.55,34.57,34.38,34.39,44981.0,28.4475,28.464,28.3075,28.3158,44981.0
2019-06-12 14:40:00,34.39,34.41,34.32,34.33,21425.0,28.3158,28.3322,28.2581,28.2664,21425.0
2019-06-12 14:45:00,34.34,34.43,34.32,34.4,22243.0,28.2746,28.3487,28.2581,28.324,22243.0
2019-06-12 14:50:00,34.4,34.45,34.39,34.41,22392.0,28.324,28.3652,28.3158,28.3322,22392.0
2019-06-12 14:55:00,34.42,34.47,34.41,34.41,21873.0,28.3405,28.3816,28.3322,28.3322,21873.0
2019-06-12 15:00:00,34.41,34.43,34.34,34.36,26208.0,28.3322,28.3487,28.2746,28.2911,26208.0
2019-06-12 15:05:00,34.35,34.41,34.34,34.39,22679.0,28.2828,28.3322,28.2746,28.3158,22679.0
2019-06-12 15:10:00,34.39,34.39,34.35,34.38,19797.0,28.3158,28.3158,28.2828,28.3075,19797.0
2019-06-12 15:15:00,34.37,34.37,34.29,34.3,29427.0,28.2993,28.2993,28.2334,28.2417,29427.0
2019-06-12 15:20:00,34.3,34.31,34.22,34.22,26884.0,28.2417,28.2499,28.1758,28.1758,26884.0
2019-06-12 15:25:00,34.22,34.27,34.19,34.24,37505.0,28.1758,28.217,28.1511,28.1923,37505.0
2019-06-12 15:30:00,34.25,34.31,34.23,34.3,44288.0,28.2005,28.2499,28.184,28.2417,44288.0
2019-06-12 15:35:00,34.31,34.34,34.29,34.33,37039.0,28.2499,28.2746,28.2334,28.2664,37039.0
2019-06-12 15:40:00,34.32,34.45,34.31,34.45,52786.0,28.2581,28.3652,28.2499,28.3652,52786.0
2019-06-12 15:45:00,34.45,34.45,34.35,34.37,97071.0,28.3652,28.3652,28.2828,28.2993,97071.0
2019-06-12 15:50:00,34.37,34.41,34.32,34.32,135230.0,28.2993,28.3322,28.2581,28.2581,135230.0
2019-06-12 15:55:00,34.33,34.33,34.26,34.29,231872.0,28.2664,28.2664,28.2087,28.2334,231872.0
2019-06-13 09:30:00,34.24,34.38,34.1,34.24,13841.0,28.4246,28.5408,28.3084,28.4246,13841.0
2019-06-13 09:35:00,34.19,34.31,34.11,34.2,13276.0,28.3831,28.4827,28.3167,28.3914,13276.0
2019-06-13 09:40:00,34.18,34.38,34.15,34.18,16536.0,28.3748,28.5408,28.3499,28.3748,16536.0
2019-06-13 09:45:00,34.22,34.33,34.12,34.12,10674.0,28.408,28.4993,28.325,28.325,10674.0
2019-06-13 09:50:00,34.16,34.18,34.08,34.15,13480.0,28.3582,28.3748,28.2918,28.3499,13480.0
2019-06-13 09:55:00,34.15,34.25,34.06,34.1,14504.0,28.3499,28.4329,28.2752,28.3084,14504.0
2019-06-13 10:00:00,34.09,34.09,33.81,33.83,36792.0,28.3001,28.3001,28.0676,28.0842,36792.0
2019-06-13 10:05:00,33.8,33.8,33.61,33.69,63797.0,28.0593,28.0593,27.9016,27.968,63797.0
2019-06-13 10:10:00,33.69,33.86,33.67,33.85,9652.0,27.968,28.1091,27.9514,28.1008,9652.0
2019-06-13 10:15:00,33.83,33.85,33.65,33.67,16924.0,28.0842,28.1008,27.9348,27.9514,16924.0
2019-06-13 10:20:00,33.68,33.68,33.57,33.57,17791.0,27.9597,27.9597,27.8684,27.8684,17791.0
2019-06-13 10:25:00,33.57,33.6,33.53,33.57,27942.0,27.8684,27.8933,27.8352,27.8684,27942.0
2019-06-13 10:30:00,33.58,33.61,33.53,33.54,21532.0,27.8767,27.9016,27.8352,27.8435,21532.0
2019-06-13 10:35:00,33.52,33.57,33.49,33.5,25141.0,27.8269,27.8684,27.802,27.8103,25141.0
2019-06-13 10:40:00,33.5,33.53,33.42,33.52,46166.0,27.8103,27.8352,27.7439,27.8269,46166.0
2019-06-13 10:45:00,33.54,33.6,33.52,33.58,25296.0,27.8435,27.8933,27.8269,27.8767,25296.0
2019-06-13 10:50:00,33.58,33.6,33.52,33.53,13637.0,27.8767,27.8933,27.8269,27.8352,13637.0
2019-06-13 10:55:00,33.52,33.52,33.45,33.45,19484.0,27.8269,27.8269,27.7688,27.7688,19484.0
2019-06-13 11:00:00,33.46,33.61,33.46,33.61,19283.0,27.7771,27.9016,27.7771,27.9016,19283.0
2019-06-13 11:05:00,33.61,33.61,33.47,33.51,25872.0,27.9016,27.9016,27.7854,27.8186,25872.0
2019-06-13 11:10:00,33.51,33.6,33.47,33.58,13623.0,27.8186,27.8933,27.7854,27.8767,13623.0
2019-06-13 11:15:00,33.59,33.59,33.51,33.55,11814.0,27.885,27.885,27.8186,27.8518,11814.0
2019-06-13 11:20:00,33.57,33.57,33.5,33.54,10686.0,27.8684,27.8684,27.8103,27.8435,10686.0
2019-06-13 11:25:00,33.53,33.6,33.52,33.57,10767.0,27.8352,27.8933,27.8269,27.8684,10767.0
2019-06-13 11:30:00,33.56,33.56,33.52,33.53,12671.0,27.8601,27.8601,27.8269,27.8352,12671.0
2019-06-13 11:35:00,33.53,33.65,33.53,33.64,20434.0,27.8352,27.9348,27.8352,27.9265,20434.0
2019-06-13 11:40:00,33.63,33.68,33.62,33.64,101138.0,27.9182,27.9597,27.9099,27.9265,101138.0
2019-06-13 11:45:00,33.65,33.76,33.64,33.64,32310.0,27.9348,28.0261,27.9265,27.9265,32310.0
2019-06-13 11:50:00,33.65,33.74,33.65,33.71,22120.0,27.9348,28.0095,27.9348,27.9846,22120.0
2019-06-13 11:55:00,33.72,33.74,33.67,33.72,16690.0,27.9929,28.0095,27.9514,27.9929,16690.0
2019-06-13 12:00:00,33.71,33.74,33.68,33.72,46614.0,27.9846,28.0095,27.9597,27.9929,46614.0
2019-06-13 12:05:00,33.71,33.77,33.7,33.75,17331.0,27.9846,28.0344,27.9763,28.0178,17331.0
2019-06-13 12:10:00,33.75,33.77,33.7,33.74,16492.0,28.0178,28.0344,27.9763,28.0095,16492.0
2019-06-13 12:15:00,33.75,33.78,33.71,33.76,39345.0,28.0178,28.0427,27.9846,28.0261,39345.0
2019-06-13 12:20:00,33.76,33.8,33.75,33.79,29606.0,28.0261,28.0593,28.0178,28.051,29606.0
2019-06-13 12:25:00,33.79,33.91,33.78,33.8,23108.0,28.051,28.1506,28.0427,28.0593,23108.0
2019-06-13 12:30:00,33.81,33.85,33.76,33.79,42127.0,28.0676,28.1008,28.0261,28.051,42127.0
2019-06-13 12:35:00,33.8,33.84,33.76,33.77,16210.0,28.0593,28.0925,28.0261,28.0344,16210.0
2019-06-13 12:40:00,33.77,33.82,33.76,33.82,20753.0,28.0344,28.0759,28.0261,28.0759,20753.0
2019-06-13 12:45:00,33.82,33.87,33.77,33.84,30428.0,28.0759,28.1174,28.0344,28.0925,30428.0
2019-06-13 12:50:00,33.84,33.88,33.82,33.88,35389.0,28.0925,28.1257,28.0759,28.1257,35389.0
2019-06-13 12:55:00,33.88,33.9,33.84,33.87,21053.0,28.1257,28.1423,28.0925,28.1174,21053.0
2019-06-13 13:00:00,33.87,33.87,33.81,33.81,14982.0,28.1174,28.1174,28.0676,28.0676,14982.0
2019-06-13 13:05:00,33.81,33.86,33.77,33.83,16944.0,28.0676,28.1091,28.0344,28.0842,16944.0
2019-06-13 13:10:00,33.83,33.84,33.76,33.79,12151.0,28.0842,28.0925,28.0261,28.051,12151.0
2019-06-13 13:15:00,33.79,33.85,33.79,33.8,8901.0,28.051,28.1008,28.051,28.0593,8901.0
2019-06-13 13:20:00,33.8,33.84,33.78,33.81,14560.0,28.0593,28.0925,28.0427,28.0676,14560.0
2019-06-13 13:25:00,33.81,33.83,33.78,33.8,8749.0,28.0676,28.0842,28.0427,28.0593,8749.0
2019-06-13 13:30:00,33.81,33.81,33.68,33.72,31225.0,28.0676,28.0676,27.9597,27.9929,31225.0
2019-06-13 13:35:00,33.73,33.73,33.62,33.62,29536.0,28.0012,28.0012,27.9099,27.9099,29536.0
2019-06-13 13:40:00,33.62,33.63,33.56,33.58,16280.0,27.9099,27.9182,27.8601,27.8767,16280.0
2019-06-13 13:45:00,33.58,33.64,33.56,33.59,19030.0,27.8767,27.9265,27.8601,27.885,19030.0
2019-06-13 13:50:00,33.59,33.6,33.51,33.51,27322.0,27.885,27.8933,27.8186,27.8186,27322.0
2019-06-13 13:55:00,33.51,33.52,33.47,33.47,28166.0,27.8186,27.8269,27.7854,27.7854,28166.0
2019-06-13 14:00:00,33.47,33.52,33.44,33.48,38031.0,27.7854,27.8269,27.7605,27.7937,38031.0
2019-06-13 14:05:00,33.48,33.55,33.46,33.53,25006.0,27.7937,27.8518,27.7771,27.8352,25006.0
2019-06-13 14:10:00,33.54,33.56,33.5,33.52,28388.0,27.8435,27.8601,27.8103,27.8269,28388.0
2019-06-13 14:15:00,33.52,33.57,33.5,33.52,34745.0,27.8269,27.8684,27.8103,27.8269,34745.0
2019-06-13 14:20:00,33.5,33.52,33.46,33.5,21066.0,27.8103,27.8269,27.7771,27.8103,21066.0
2019-06-13 14:25:00,33.5,33.58,33.49,33.57,19585.0,27.8103,27.8767,27.802,27.8684,19585.0
2019-06-13 14:30:00,33.57,33.64,33.56,33.59,26186.0,27.8684,27.9265,27.8601,27.885,26186.0
2019-06-13 14:35:00,33.59,33.62,33.55,33.57,30274.0,27.885,27.9099,27.8518,27.8684,30274.0
2019-06-13 14:40:00,33.56,33.63,33.55,33.63,22488.0,27.8601,27.9182,27.8518,27.9182,22488.0
2019-06-13 14:45:00,33.62,33.63,33.56,33.58,19922.0,27.9099,27.9182,27.8601,27.8767,19922.0
2019-06-13 14:50:00,33.58,33.6,33.55,33.55,22217.0,27.8767,27.8933,27.8518,27.8518,22217.0
2019-06-13 14:55:00,33.55,33.58,33.55,33.56,23895.0,27.8518,27.8767,27.8518,27.8601,23895.0
2019-06-13 15:00:00,33.57,33.57,33.44,33.47,68609.0,27.8684,27.8684,27.7605,27.7854,68609.0
2019-06-13 15:05:00,33.49,33.49,33.44,33.45,30066.0,27.802,27.802,27.7605,27.7688,30066.0
2019-06-13 15:10:00,33.46,33.51,33.45,33.45,32891.0,27.7771,27.8186,27.7688,27.7688,32891.0
2019-06-13 15:15:00,33.45,33.52,33.44,33.5,47410.0,27.7688,27.8269,27.7605,27.8103,47410.0
2019-06-13 15:20:00,33.51,33.59,33.5,33.57,27497.0,27.8186,27.885,27.8103,27.8684,27497.0
2019-06-13 15:25:00,33.58,33.59,33.51,33.58,46217.0,27.8767,27.885,27.8186,27.8767,46217.0
2019-06-13 15:30:00,33.57,33.58,33.52,33.56,49013.0,27.8684,27.8767,27.8269,27.8601,49013.0
2019-06-13 15:35:00,33.55,33.56,33.42,33.48,103889.0,27.8518,27.8601,27.7439,27.7937,103889.0
2019-06-13 15:40:00,33.48,33.5,33.44,33.45,70920.0,27.7937,27.8103,27.7605,27.7688,70920.0
2019-06-13 15:45:00,33.45,33.46,33.37,33.42,113162.0,27.7688,27.7771,27.7024,27.7439,113162.0
2019-06-13 15:50:00,33.43,33.45,33.38,33.4,136476.0,27.7522,27.7688,27.7107,27.7273,136476.0
2019-06-13 15:55:00,33.39,33.41,33.35,33.37,266138.0,27.719,27.7356,27.6858,27.7024,266138.0
2019-06-14 09:30:00,33.45,33.77,33.37,33.66,64531.0,27.7688,28.0344,27.7024,27.9431,64531.0
2019-06-14 09:35:00,33.66,33.77,33.51,33.61,31471.0,27.9431,28.0344,27.8186,27.9016,31471.0
2019-06-14 09:40:00,33.61,33.7,33.49,33.51,38015.0,27.9016,27.9763,27.802,27.8186,38015.0
2019-06-14 09:45:00,33.5,33.55,33.39,33.45,38254.0,27.8103,27.8518,27.719,27.7688,38254.0
2019-06-14 09:50:00,33.42,33.44,33.26,33.26,17295.0,27.7439,27.7605,27.611,27.611,17295.0
2019-06-14 09:55:00,33.24,33.31,33.2,33.3,46676.0,27.5944,27.6526,27.5612,27.6443,46676.0
2019-06-14 10:00:00,33.35,33.44,33.29,33.3,25614.0,27.6858,27.7605,27.6359,27.6443,25614.0
2019-06-14 10:05:00,33.29,33.29,33.17,33.23,48725.0,27.6359,27.6359,27.5363,27.5861,48725.0
2019-06-14 10:10:00,33.24,33.45,33.24,33.41,14300.0,27.5944,27.7688,27.5944,27.7356,14300.0
2019-06-14 10:15:00,33.4,33.46,33.38,33.41,13538.0,27.7273,27.7771,27.7107,27.7356,13538.0
2019-06-14 10:20:00,33.43,33.55,33.41,33.54,16086.0,27.7522,27.8518,27.7356,27.8435,16086.0
2019-06-14 10:25:00,33.54,33.59,33.48,33.51,26474.0,27.8435,27.885,27.7937,27.8186,26474.0
2019-06-14 10:30:00,33.51,33.62,33.49,33.54,33383.0,27.8186,27.9099,27.802,27.8435,33383.0
2019-06-14 10:35:00,33.55,33.57,33.51,33.52,12456.0,27.8518,27.8684,27.8186,27.8269,12456.0
2019-06-14 10:40:00,33.53,33.55,33.43,33.54,23080.0,27.8352,27.8518,27.7522,27.8435,23080.0
2019-06-14 10:45:00,33.53,33.57,33.46,33.57,15115.0,27.8352,27.8684,27.7771,27.8684,15115.0
2019-06-14 10:50:00,33.57,33.63,33.56,33.61,26842.0,27.8684,27.9182,27.8601,27.9016,26842.0
2019-06-14 10:55:00,33.6,33.62,33.57,33.62,18534.0,27.8933,27.9099,27.8684,27.9099,18534.0
2019-06-14 11:00:00,33.62,33.79,33.6,33.74,25207.0,27.9099,28.051,27.8933,28.0095,25207.0
2019-06-14 11:05:00,33.73,33.73,33.65,33.7,17555.0,28.0012,28.0012,27.9348,27.9763,17555.0
2019-06-14 11:10:00,33.7,33.73,33.64,33.73,22361.0,27.9763,28.0012,27.9265,28.0012,22361.0
2019-06-14 11:15:00,33.73,33.8,33.73,33.78,15190.0,28.0012,28.0593,28.0012,28.0427,15190.0
2019-06-14 11:20:00,33.78,33.8,33.72,33.73,18953.0,28.0427,28.0593,27.9929,28.0012,18953.0
2019-06-14 11:25:00,33.72,33.72,33.57,33.67,14550.0,27.9929,27.9929,27.8684,27.9514,14550.0
2019-06-14 11:30:00,33.66,33.67,33.61,33.65,17032.0,27.9431,27.9514,27.9016,27.9348,17032.0
2019-06-14 11:35:00,33.64,33.69,33.6,33.66,15026.0,27.9265,27.968,27.8933,27.9431,15026.0
2019-06-14 11:40:00,33.65,33.74,33.64,33.7,40216.0,27.9348,28.0095,27.9265,27.9763,40216.0
2019-06-14 11:45:00,33.69,33.69,33.63,33.64,55833.0,27.968,27.968,27.9182,27.9265,55833.0
2019-06-14 11:50:00,33.65,33.69,33.62,33.64,25908.0,27.9348,27.968,27.9099,27.9265,25908.0
2019-06-14 11:55:00,33.63,33.64,33.58,33.61,22198.0,27.9182,27.9265,27.8767,27.9016,22198.0
2019-06-14 12:00:00,33.61,33.62,33.53,33.53,47369.0,27.9016,27.9099,27.8352,27.8352,47369.0
2019-06-14 12:05:00,33.53,33.57,33.5,33.56,36176.0,27.8352,27.8684,27.8103,27.8601,36176.0
2019-06-14 12:10:00,33.55,33.56,33.49,33.55,20668.0,27.8518,27.8601,27.802,27.8518,20668.0
2019-06-14 12:15:00,33.56,33.59,33.53,33.54,16609.0,27.8601,27.885,27.8352,27.8435,16609.0
2019-06-14 12:20:00,33.53,33.56,33.52,33.54,32509.0,27.8352,27.8601,27.8269,27.8435,32509.0
2019-06-14 12:25:00,33.55,33.65,33.55,33.57,23283.0,27.8518,27.9348,27.8518,27.8684,23283.0
2019-06-14 12:30:00,33.57,33.69,33.56,33.61,117438.0,27.8684,27.968,27.8601,27.9016,117438.0
2019-06-14 12:35:00,33.6,33.67,33.59,33.63,14230.0,27.8933,27.9514,27.885,27.9182,14230.0
2019-06-14 12:40:00,33.63,33.66,33.61,33.64,33200.0,27.9182,27.9431,27.9016,27.9265,33200.0
2019-06-14 12:45:00,33.63,33.63,33.57,33.63,11792.0,27.9182,27.9182,27.8684,27.9182,11792.0
2019-06-14 12:50:00,33.63,33.66,33.59,33.59,11359.0,27.9182,27.9431,27.885,27.885,11359.0
2019-06-14 12:55:00,33.59,33.63,33.58,33.58,23337.0,27.885,27.9182,27.8767,27.8767,23337.0
2019-06-14 13:00:00,33.58,33.58,33.47,33.47,19971.0,27.8767,27.8767,27.7854,27.7854,19971.0
2019-06-14 13:05:00,33.47,33.53,33.42,33.51,24299.0,27.7854,27.8352,27.7439,27.8186,24299.0
2019-06-14 13:10:00,33.51,33.58,33.5,33.55,20031.0,27.8186,27.8767,27.8103,27.8518,20031.0
2019-06-14 13:15:00,33.55,33.56,33.48,33.48,16032.0,27.8518,27.8601,27.7937,27.7937,16032.0
2019-06-14 13:20:00,33.48,33.51,33.47,33.49,11761.0,27.7937,27.8186,27.7854,27.802,11761.0
2019-06-14 13:25:00,33.49,33.52,33.48,33.5,33081.0,27.802,27.8269,27.7937,27.8103,33081.0
2019-06-14 13:30:00,33.51,33.54,33.47,33.54,59780.0,27.8186,27.8435,27.7854,27.8435,59780.0
2019-06-14 13:35:00,33.55,33.63,33.54,33.57,16091.0,27.8518,27.9182,27.8435,27.8684,16091.0
2019-06-14 13:40:00,33.57,33.67,33.55,33.66,15638.0,27.8684,27.9514,27.8518,27.9431,15638.0
2019-06-14 13:45:00,33.67,33.67,33.61,33.62,17370.0,27.9514,27.9514,27.9016,27.9099,17370.0
2019-06-14 13:50:00,33.63,33.65,33.62,33.64,20507.0,27.9182,27.9348,27.9099,27.9265,20507.0
2019-06-14 13:55:00,33.62,33.68,33.61,33.68,18508.0,27.9099,27.9597,27.9016,27.9597,18508.0
2019-06-14 14:00:00,33.66,33.74,33.66,33.73,21710.0,27.9431,28.0095,27.9431,28.0012,21710.0
2019-06-14 14:05:00,33.74,33.8,33.73,33.77,19033.0,28.0095,28.0593,28.0012,28.0344,19033.0
2019-06-14 14:10:00,33.77,33.84,33.77,33.83,18921.0,28.0344,28.0925,28.0344,28.0842,18921.0
2019-06-14 14:15:00,33.83,33.84,33.8,33.84,29982.0,28.0842,28.0925,28.0593,28.0925,29982.0
2019-06-14 14:20:00,33.84,33.93,33.84,33.9,20080.0,28.0925,28.1672,28.0925,28.1423,20080.0
2019-06-14 14:25:00,33.9,33.9,33.87,33.9,10986.0,28.1423,28.1423,28.1174,28.1423,10986.0
2019-06-14 14:30:00,33.9,33.91,33.84,33.86,20631.0,28.1423,28.1506,28.0925,28.1091,20631.0
2019-06-14 14:35:00,33.87,33.89,33.86,33.89,12786.0,28.1174,28.134,28.1091,28.134,12786.0
2019-06-14 14:40:00,33.89,33.98,33.88,33.95,20434.0,28.134,28.2088,28.1257,28.1839,20434.0
2019-06-14 14:45:00,33.94,33.94,33.87,33.89,10154.0,28.1756,28.1756,28.1174,28.134,10154.0
2019-06-14 14:50:00,33.9,33.9,33.84,33.88,20593.0,28.1423,28.1423,28.0925,28.1257,20593.0
2019-06-14 14:55:00,33.87,33.88,33.83,33.83,11241.0,28.1174,28.1257,28.0842,28.0842,11241.0
2019-06-14 15:00:00,33.83,33.91,33.81,33.91,22850.0,28.0842,28.1506,28.0676,28.1506,22850.0
2019-06-14 15:05:00,33.94,33.94,33.92,33.93,14329.0,28.1756,28.1756,28.1589,28.1672,14329.0
2019-06-14 15:10:00,33.93,33.97,33.9,33.97,23457.0,28.1672,28.2005,28.1423,28.2005,23457.0
2019-06-14 15:15:00,33.96,33.98,33.94,33.98,12423.0,28.1922,28.2088,28.1756,28.2088,12423.0
2019-06-14 15:20:00,33.98,34.05,33.96,33.98,21903.0,28.2088,28.2669,28.1922,28.2088,21903.0
2019-06-14 15:25:00,33.98,33.99,33.95,33.95,14106.0,28.2088,28.2171,28.1839,28.1839,14106.0
2019-06-14 15:30:00,33.96,33.99,33.93,33.98,28439.0,28.1922,28.2171,28.1672,28.2088,28439.0
2019-06-14 15:35:00,33.98,34.01,33.97,33.98,27696.0,28.2088,28.2337,28.2005,28.2088,27696.0
2019-06-14 15:40:00,33.98,34.01,33.94,33.98,40972.0,28.2088,28.2337,28.1756,28.2088,40972.0
2019-06-14 15:45:00,33.98,34.0,33.95,33.97,60576.0,28.2088,28.2254,28.1839,28.2005,60576.0
2019-06-14 15:50:00,33.97,33.97,33.88,33.91,113260.0,28.2005,28.2005,28.1257,28.1506,113260.0
2019-06-14 15:55:00,33.91,33.93,33.86,33.92,167197.0,28.1506,28.1672,28.1091,28.1589,167197.0
2019-06-17 09:30:00,33.9,34.0,33.79,33.93,39203.0,28.1423,28.2254,28.051,28.1672,39203.0
2019-06-17 09:35:00,33.93,34.13,33.93,34.08,15704.0,28.1672,28.3333,28.1672,28.2918,15704.0
2019-06-17 09:40:00,34.05,34.07,33.92,33.97,21522.0,28.2669,28.2835,28.1589,28.2005,21522.0
2019-06-17 09:45:00,34.0,34.03,33.97,33.99,18773.0,28.2254,28.2503,28.2005,28.2171,18773.0
2019-06-17 09:50:00,33.97,34.12,33.97,34.07,24260.0,28.2005,28.325,28.2005,28.2835,24260.0
2019-06-17 09:55:00,34.08,34.18,34.08,34.13,18642.0,28.2918,28.3748,28.2918,28.3333,18642.0
2019-06-17 10:00:00,34.12,34.39,34.12,34.38,24691.0,28.325,28.5491,28.325,28.5408,24691.0
2019-06-17 10:05:00,34.37,34.43,34.29,34.3,33001.0,28.5325,28.5823,28.4661,28.4744,33001.0
2019-06-17 10:10:00,34.31,34.49,34.31,34.43,32787.0,28.4827,28.6321,28.4827,28.5823,32787.0
2019-06-17 10:15:00,34.42,34.46,34.29,34.3,25988.0,28.574,28.6072,28.4661,28.4744,25988.0
2019-06-17 10:20:00,34.28,34.33,34.22,34.27,18488.0,28.4578,28.4993,28.408,28.4495,18488.0
2019-06-17 10:25:00,34.27,34.27,34.15,34.19,34592.0,28.4495,28.4495,28.3499,28.3831,34592.0
2019-06-17 10:30:00,34.2,34.28,34.2,34.27,15509.0,28.3914,28.4578,28.3914,28.4495,15509.0
2019-06-17 10:35:00,34.27,34.34,34.25,34.34,16536.0,28.4495,28.5076,28.4329,28.5076,16536.0
2019-06-17 10:40:00,34.34,34.35,34.31,34.34,24959.0,28.5076,28.5159,28.4827,28.5076,24959.0
2019-06-17 10:45:00,34.34,34.43,34.3,34.39,36068.0,28.5076,28.5823,28.4744,28.5491,36068.0
2019-06-17 10:50:00,34.4,34.44,34.38,34.43,32454.0,28.5574,28.5906,28.5408,28.5823,32454.0
2019-06-17 10:55:00,34.43,34.45,34.39,34.39,15107.0,28.5823,28.5989,28.5491,28.5491,15107.0
2019-06-17 11:00:00,34.38,34.43,34.36,34.39,18018.0,28.5408,28.5823,28.5242,28.5491,18018.0
2019-06-17 11:05:00,34.39,34.4,34.36,34.38,21124.0,28.5491,28.5574,28.5242,28.5408,21124.0
2019-06-17 11:10:00,34.38,34.43,34.37,34.41,23611.0,28.5408,28.5823,28.5325,28.5657,23611.0
2019-06-17 11:15:00,34.41,34.41,34.37,34.4,19795.0,28.5657,28.5657,28.5325,28.5574,19795.0
2019-06-17 11:20:00,34.4,34.49,34.4,34.47,15855.0,28.5574,28.6321,28.5574,28.6155,15855.0
2019-06-17 11:25:00,34.47,34.49,34.44,34.45,19196.0,28.6155,28.6321,28.5906,28.5989,19196.0
2019-06-17 11:30:00,34.45,34.46,34.4,34.43,17051.0,28.5989,28.6072,28.5574,28.5823,17051.0
2019-06-17 11:35:00,34.43,34.44,34.41,34.43,17052.0,28.5823,28.5906,28.5657,28.5823,17052.0
2019-06-17 11:40:00,34.42,34.45,34.41,34.44,12896.0,28.574,28.5989,28.5657,28.5906,12896.0
2019-06-17 11:45:00,34.44,34.46,34.39,34.46,15718.0,28.5906,28.6072,28.5491,28.6072,15718.0
2019-06-17 11:50:00,34.46,34.49,34.44,34.44,16147.0,28.6072,28.6321,28.5906,28.5906,16147.0
2019-06-17 11:55:00,34.43,34.52,34.42,34.5,42115.0,28.5823,28.657,28.574,28.6404,42115.0
2019-06-17 12:00:00,34.5,34.5,34.46,34.48,20569.0,28.6404,28.6404,28.6072,28.6238,20569.0
2019-06-17 12:05:00,34.48,34.52,34.46,34.51,24317.0,28.6238,28.657,28.6072,28.6487,24317.0
2019-06-17 12:10:00,34.51,34.51,34.4,34.43,25327.0,28.6487,28.6487,28.5574,28.5823,25327.0
2019-06-17 12:15:00,34.44,34.44,34.31,34.34,24328.0,28.5906,28.5906,28.4827,28.5076,24328.0
2019-06-17 12:20:00,34.34,34.35,34.27,34.27,20024.0,28.5076,28.5159,28.4495,28.4495,20024.0
2019-06-17 12:25:00,34.27,34.28,34.21,34.24,18693.0,28.4495,28.4578,28.3997,28.4246,18693.0
2019-06-17 12:30:00,34.24,34.32,34.24,34.32,16766.0,28.4246,28.491,28.4246,28.491,16766.0
2019-06-17 12:35:00,34.32,34.32,34.25,34.25,11996.0,28.491,28.491,28.4329,28.4329,11996.0
2019-06-17 12:40:00,34.26,34.26,34.2,34.21,8529.0,28.4412,28.4412,28.3914,28.3997,8529.0
2019-06-17 12:45:00,34.21,34.23,34.14,34.16,10565.0,28.3997,28.4163,28.3416,28.3582,10565.0
2019-06-17 12:50:00,34.16,34.17,34.12,34.14,9009.0,28.3582,28.3665,28.325,28.3416,9009.0
2019-06-17 12:55:00,34.15,34.21,34.13,34.14,8195.0,28.3499,28.3997,28.3333,28.3416,8195.0
2019-06-17 13:00:00,34.15,34.15,34.12,34.14,8987.0,28.3499,28.3499,28.325,28.3416,8987.0
2019-06-17 13:05:00,34.14,34.18,34.12,34.16,11171.0,28.3416,28.3748,28.325,28.3582,11171.0
2019-06-17 13:10:00,34.16,34.17,34.06,34.08,13154.0,28.3582,28.3665,28.2752,28.2918,13154.0
2019-06-17 13:15:00,34.08,34.14,34.08,34.13,9517.0,28.2918,28.3416,28.2918,28.3333,9517.0
2019-06-17 13:20:00,34.12,34.14,34.05,34.05,6478.0,28.325,28.3416,28.2669,28.2669,6478.0
2019-06-17 13:25:00,34.05,34.09,34.01,34.08,10988.0,28.2669,28.3001,28.2337,28.2918,10988.0
2019-06-17 13:30:00,34.07,34.08,34.05,34.08,6116.0,28.2835,28.2918,28.2669,28.2918,6116.0
2019-06-17 13:35:00,34.08,34.09,34.06,34.07,5508.0,28.2918,28.3001,28.2752,28.2835,5508.0
2019-06-17 13:40:00,34.07,34.09,34.07,34.09,11886.0,28.2835,28.3001,28.2835,28.3001,11886.0
2019-06-17 13:45:00,34.1,34.11,34.03,34.03,11734.0,28.3084,28.3167,28.2503,28.2503,11734.0
2019-06-17 13:50:00,34.02,34.03,33.95,33.95,7969.0,28.242,28.2503,28.1839,28.1839,7969.0
2019-06-17 13:55:00,33.96,34.01,33.96,34.01,8421.0,28.1922,28.2337,28.1922,28.2337,8421.0
2019-06-17 14:00:00,34.01,34.05,34.0,34.02,12544.0,28.2337,28.2669,28.2254,28.242,12544.0
2019-06-17 14:05:00,34.02,34.04,34.0,34.02,13245.0,28.242,28.2586,28.2254,28.242,13245.0
2019-06-17 14:10:00,34.02,34.02,33.99,34.0,4923.0,28.242,28.242,28.2171,28.2254,4923.0
2019-06-17 14:15:00,33.99,34.02,33.98,34.0,12484.0,28.2171,28.242,28.2088,28.2254,12484.0
2019-06-17 14:20:00,34.0,34.01,33.98,33.98,8704.0,28.2254,28.2337,28.2088,28.2088,8704.0
2019-06-17 14:25:00,33.98,33.99,33.93,33.94,9302.0,28.2088,28.2171,28.1672,28.1756,9302.0
2019-06-17 14:30:00,33.94,34.04,33.93,34.04,18678.0,28.1756,28.2586,28.1672,28.2586,18678.0
2019-06-17 14:35:00,34.04,34.04,34.0,34.02,9670.0,28.2586,28.2586,28.2254,28.242,9670.0
2019-06-17 14:40:00,34.02,34.02,33.97,34.0,10578.0,28.242,28.242,28.2005,28.2254,10578.0
2019-06-17 14:45:00,34.0,34.01,33.99,34.0,9786.0,28.2254,28.2337,28.2171,28.2254,9786.0
2019-06-17 14:50:00,34.0,34.04,33.98,34.04,16304.0,28.2254,28.2586,28.2088,28.2586,16304.0
2019-06-17 14:55:00,34.04,34.1,34.03,34.09,13815.0,28.2586,28.3084,28.2503,28.3001,13815.0
2019-06-17 15:00:00,34.08,34.09,34.04,34.08,18731.0,28.2918,28.3001,28.2586,28.2918,18731.0
2019-06-17 15:05:00,34.09,34.18,34.09,34.16,25886.0,28.3001,28.3748,28.3001,28.3582,25886.0
2019-06-17 15:10:00,34.16,34.21,34.14,34.16,26160.0,28.3582,28.3997,28.3416,28.3582,26160.0
2019-06-17 15:15:00,34.16,34.21,34.15,34.21,20041.0,28.3582,28.3997,28.3499,28.3997,20041.0
2019-06-17 15:20:00,34.2,34.23,34.16,34.17,26342.0,28.3914,28.4163,28.3582,28.3665,26342.0
2019-06-17 15:25:00,34.16,34.23,34.15,34.19,32954.0,28.3582,28.4163,28.3499,28.3831,32954.0
2019-06-17 15:30:00,34.19,34.23,34.17,34.21,31675.0,28.3831,28.4163,28.3665,28.3997,31675.0
2019-06-17 15:35:00,34.22,34.25,34.19,34.2,34045.0,28.408,28.4329,28.3831,28.3914,34045.0
2019-06-17 15:40:00,34.2,34.22,34.19,34.21,53626.0,28.3914,28.408,28.3831,28.3997,53626.0
2019-06-17 15:45:00,34.21,34.28,34.19,34.24,64102.0,28.3997,28.4578,28.3831,28.4246,64102.0
2019-06-17 15:50:00,34.23,34.24,34.14,34.15,67463.0,28.4163,28.4246,28.3416,28.3499,67463.0
2019-06-17 15:55:00,34.15,34.21,34.13,34.21,136246.0,28.3499,28.3997,28.3333,28.3997,136246.0
2019-06-18 09:30:00,34.3,34.4,34.29,34.39,7902.0,28.4744,28.5574,28.4661,28.5491,7902.0
2019-06-18 09:35:00,34.29,34.37,34.08,34.28,31486.0,28.4661,28.5325,28.2918,28.4578,31486.0
2019-06-18 09:40:00,34.26,34.52,34.22,34.5,20390.0,28.4412,28.657,28.408,28.6404,20390.0
2019-06-18 09:45:00,34.52,34.74,34.51,34.67,25142.0,28.657,28.8397,28.6487,28.7816,25142.0
2019-06-18 09:50:00,34.67,34.68,34.54,34.61,13949.0,28.7816,28.7899,28.6736,28.7318,13949.0
2019-06-18 09:55:00,34.59,34.68,34.47,34.47,10593.0,28.7152,28.7899,28.6155,28.6155,10593.0
2019-06-18 10:00:00,34.47,34.54,34.41,34.53,25815.0,28.6155,28.6736,28.5657,28.6653,25815.0
2019-06-18 10:05:00,34.55,34.58,34.34,34.36,21837.0,28.6819,28.7069,28.5076,28.5242,21837.0
2019-06-18 10:10:00,34.37,34.39,34.24,34.24,13818.0,28.5325,28.5491,28.4246,28.4246,13818.0
2019-06-18 10:15:00,34.23,34.33,34.16,34.16,24266.0,28.4163,28.4993,28.3582,28.3582,24266.0
2019-06-18 10:20:00,34.16,34.32,34.16,34.25,17539.0,28.3582,28.491,28.3582,28.4329,17539.0
2019-06-18 10:25:00,34.26,34.33,34.22,34.33,15631.0,28.4412,28.4993,28.408,28.4993,15631.0
2019-06-18 10:30:00,34.34,34.37,34.32,34.34,11098.0,28.5076,28.5325,28.491,28.5076,11098.0
2019-06-18 10:35:00,34.33,34.35,34.28,34.28,15693.0,28.4993,28.5159,28.4578,28.4578,15693.0
2019-06-18 10:40:00,34.25,34.36,34.24,34.34,12312.0,28.4329,28.5242,28.4246,28.5076,12312.0
2019-06-18 10:45:00,34.31,34.34,34.27,34.32,12029.0,28.4827,28.5076,28.4495,28.491,12029.0
2019-06-18 10:50:00,34.32,34.4,34.29,34.37,18645.0,28.491,28.5574,28.4661,28.5325,18645.0
2019-06-18 10:55:00,34.38,34.41,34.23,34.24,17235.0,28.5408,28.5657,28.4163,28.4246,17235.0
2019-06-18 11:00:00,34.25,34.29,34.12,34.14,68937.0,28.4329,28.4661,28.325,28.3416,68937.0
2019-06-18 11:05:00,34.15,34.16,33.99,33.99,22533.0,28.3499,28.3582,28.2171,28.2171,22533.0
2019-06-18 11:10:00,33.98,34.07,33.98,34.04,16844.0,28.2088,28.2835,28.2088,28.2586,16844.0
2019-06-18 11:15:00,34.02,34.03,33.91,33.97,17174.0,28.242,28.2503,28.1506,28.2005,17174.0
2019-06-18 11:20:00,33.97,33.98,33.87,33.88,11722.0,28.2005,28.2088,28.1174,28.1257,11722.0
2019-06-18 11:25:00,33.9,33.97,33.89,33.91,9030.0,28.1423,28.2005,28.134,28.1506,9030.0
2019-06-18 11:30:00,33.89,33.91,33.84,33.86,13888.0,28.134,28.1506,28.0925,28.1091,13888.0
2019-06-18 11:35:00,33.88,33.9,33.84,33.88,10705.0,28.1257,28.1423,28.0925,28.1257,10705.0
2019-06-18 11:40:00,33.87,33.93,33.85,33.87,9163.0,28.1174,28.1672,28.1008,28.1174,9163.0
2019-06-18 11:45:00,33.87,33.87,33.72,33.73,12581.0,28.1174,28.1174,27.9929,28.0012,12581.0
2019-06-18 11:50:00,33.72,33.75,33.68,33.68,8147.0,27.9929,28.0178,27.9597,27.9597,8147.0
2019-06-18 11:55:00,33.68,33.71,33.67,33.69,9505.0,27.9597,27.9846,27.9514,27.968,9505.0
2019-06-18 12:00:00,33.68,33.71,33.66,33.7,10626.0,27.9597,27.9846,27.9431,27.9763,10626.0
2019-06-18 12:05:00,33.71,33.74,33.66,33.74,9911.0,27.9846,28.0095,27.9431,28.0095,9911.0
2019-06-18 12:10:00,33.73,33.76,33.68,33.69,7328.0,28.0012,28.0261,27.9597,27.968,7328.0
2019-06-18 12:15:00,33.7,33.74,33.7,33.73,7984.0,27.9763,28.0095,27.9763,28.0012,7984.0
2019-06-18 12:20:00,33.75,33.78,33.75,33.77,8979.0,28.0178,28.0427,28.0178,28.0344,8979.0
2019-06-18 12:25:00,33.77,33.79,33.77,33.77,9500.0,28.0344,28.051,28.0344,28.0344,9500.0
2019-06-18 12:30:00,33.77,33.79,33.75,33.75,6271.0,28.0344,28.051,28.0178,28.0178,6271.0
2019-06-18 12:35:00,33.76,33.77,33.72,33.74,15653.0,28.0261,28.0344,27.9929,28.0095,15653.0
2019-06-18 12:40:00,33.74,33.75,33.72,33.73,7900.0,28.0095,28.0178,27.9929,28.0012,7900.0
2019-06-18 12:45:00,33.73,33.74,33.68,33.71,9160.0,28.0012,28.0095,27.9597,27.9846,9160.0
2019-06-18 12:50:00,33.72,33.75,33.65,33.69,10302.0,27.9929,28.0178,27.9348,27.968,10302.0
2019-06-18 12:55:00,33.69,33.69,33.64,33.67,18213.0,27.968,27.968,27.9265,27.9514,18213.0
2019-06-18 13:00:00,33.66,33.7,33.63,33.68,23975.0,27.9431,27.9763,27.9182,27.9597,23975.0
2019-06-18 13:05:00,33.68,33.71,33.66,33.7,9687.0,27.9597,27.9846,27.9431,27.9763,9687.0
2019-06-18 13:10:00,33.69,33.85,33.69,33.85,7835.0,27.968,28.1008,27.968,28.1008,7835.0
2019-06-18 13:15:00,33.84,33.87,33.81,33.87,19907.0,28.0925,28.1174,28.0676,28.1174,19907.0
2019-06-18 13:20:00,33.87,33.88,33.84,33.88,4236.0,28.1174,28.1257,28.0925,28.1257,4236.0
2019-06-18 13:25:00,33.88,33.88,33.83,33.84,5913.0,28.1257,28.1257,28.0842,28.0925,5913.0
2019-06-18 13:30:00,33.84,33.88,33.81,33.83,22649.0,28.0925,28.1257,28.0676,28.0842,22649.0
2019-06-18 13:35:00,33.84,33.92,33.83,33.89,37379.0,28.0925,28.1589,28.0842,28.134,37379.0
2019-06-18 13:40:00,33.88,33.95,33.86,33.95,10238.0,28.1257,28.1839,28.1091,28.1839,10238.0
2019-06-18 13:45:00,33.95,33.97,33.9,33.96,10503.0,28.1839,28.2005,28.1423,28.1922,10503.0
2019-06-18 13:50:00,33.97,33.98,33.95,33.97,8532.0,28.2005,28.2088,28.1839,28.2005,8532.0
2019-06-18 13:55:00,33.98,34.02,33.96,34.01,20604.0,28.2088,28.242,28.1922,28.2337,20604.0
2019-06-18 14:00:00,34.01,34.03,33.99,34.01,12172.0,28.2337,28.2503,28.2171,28.2337,12172.0
2019-06-18 14:05:00,34.02,34.02,33.97,33.99,8525.0,28.242,28.242,28.2005,28.2171,8525.0
2019-06-18 14:10:00,33.99,34.0,33.95,34.0,9577.0,28.2171,28.2254,28.1839,28.2254,9577.0
2019-06-18 14:15:00,34.01,34.09,34.01,34.09,9217.0,28.2337,28.3001,28.2337,28.3001,9217.0
2019-06-18 14:20:00,34.08,34.1,34.05,34.06,13307.0,28.2918,28.3084,28.2669,28.2752,13307.0
2019-06-18 14:25:00,34.07,34.09,34.03,34.03,12237.0,28.2835,28.3001,28.2503,28.2503,12237.0
2019-06-18 14:30:00,34.03,34.07,34.03,34.06,18795.0,28.2503,28.2835,28.2503,28.2752,18795.0
2019-06-18 14:35:00,34.06,34.06,34.01,34.02,8520.0,28.2752,28.2752,28.2337,28.242,8520.0
2019-06-18 14:40:00,34.01,34.04,34.01,34.02,6331.0,28.2337,28.2586,28.2337,28.242,6331.0
2019-06-18 14:45:00,34.02,34.03,33.99,33.99,27225.0,28.242,28.2503,28.2171,28.2171,27225.0
2019-06-18 14:50:00,33.98,33.99,33.95,33.98,34523.0,28.2088,28.2171,28.1839,28.2088,34523.0
2019-06-18 14:55:00,33.98,33.98,33.92,33.93,17067.0,28.2088,28.2088,28.1589,28.1672,17067.0
2019-06-18 15:00:00,33.93,33.96,33.91,33.93,26144.0,28.1672,28.1922,28.1506,28.1672,26144.0
2019-06-18 15:05:00,33.93,33.94,33.88,33.93,26666.0,28.1672,28.1756,28.1257,28.1672,26666.0
2019-06-18 15:10:00,33.93,33.95,33.91,33.94,15310.0,28.1672,28.1839,28.1506,28.1756,15310.0
2019-06-18 15:15:00,33.93,33.96,33.91,33.95,14598.0,28.1672,28.1922,28.1506,28.1839,14598.0
2019-06-18 15:20:00,33.95,33.96,33.94,33.94,9802.0,28.1839,28.1922,28.1756,28.1756,9802.0
2019-06-18 15:25:00,33.94,33.95,33.92,33.93,14856.0,28.1756,28.1839,28.1589,28.1672,14856.0
2019-06-18 15:30:00,33.93,33.93,33.88,33.92,13938.0,28.1672,28.1672,28.1257,28.1589,13938.0
2019-06-18 15:35:00,33.91,33.94,33.91,33.91,15057.0,28.1506,28.1756,28.1506,28.1506,15057.0
2019-06-18 15:40:00,33.91,33.97,33.89,33.97,29654.0,28.1506,28.2005,28.134,28.2005,29654.0
2019-06-18 15:45:00,33.97,33.97,33.91,33.91,44857.0,28.2005,28.2005,28.1506,28.1506,44857.0
2019-06-18 15:50:00,33.91,33.93,33.87,33.89,42719.0,28.1506,28.1672,28.1174,28.134,42719.0
2019-06-18 15:55:00,33.88,33.91,33.86,33.86,142760.0,28.1257,28.1506,28.1091,28.1091,142760.0
2019-06-19 09:30:00,33.87,33.87,33.54,33.58,15605.0,28.1174,28.1174,27.8435,27.8767,15605.0
2019-06-19 09:35:00,33.6,33.64,33.34,33.38,15468.0,27.8933,27.9265,27.6775,27.7107,15468.0
2019-06-19 09:40:00,33.39,33.47,33.26,33.36,22995.0,27.719,27.7854,27.611,27.6941,22995.0
2019-06-19 09:45:00,33.35,33.39,33.2,33.34,24662.0,27.6858,27.719,27.5612,27.6775,24662.0
2019-06-19 09:50:00,33.36,33.41,33.26,33.41,22989.0,27.6941,27.7356,27.611,27.7356,22989.0
2019-06-19 09:55:00,33.41,33.52,33.36,33.52,16522.0,27.7356,27.8269,27.6941,27.8269,16522.0
2019-06-19 10:00:00,33.52,33.57,33.47,33.52,22530.0,27.8269,27.8684,27.7854,27.8269,22530.0
2019-06-19 10:05:00,33.51,33.53,33.43,33.52,10488.0,27.8186,27.8352,27.7522,27.8269,10488.0
2019-06-19 10:10:00,33.53,33.62,33.52,33.57,9115.0,27.8352,27.9099,27.8269,27.8684,9115.0
2019-06-19 10:15:00,33.58,33.64,33.56,33.59,17126.0,27.8767,27.9265,27.8601,27.885,17126.0
2019-06-19 10:20:00,33.56,33.59,33.54,33.59,14676.0,27.8601,27.885,27.8435,27.885,14676.0
2019-06-19 10:25:00,33.59,33.63,33.56,33.6,11254.0,27.885,27.9182,27.8601,27.8933,11254.0
2019-06-19 10:30:00,33.61,33.69,33.58,33.58,11070.0,27.9016,27.968,27.8767,27.8767,11070.0
2019-06-19 10:35:00,33.59,33.68,33.56,33.68,11078.0,27.885,27.9597,27.8601,27.9597,11078.0
2019-06-19 10:40:00,33.68,33.69,33.63,33.64,24338.0,27.9597,27.968,27.9182,27.9265,24338.0
2019-06-19 10:45:00,33.64,33.67,33.6,33.66,16900.0,27.9265,27.9514,27.8933,27.9431,16900.0
2019-06-19 10:50:00,33.66,33.72,33.64,33.72,22451.0,27.9431,27.9929,27.9265,27.9929,22451.0
2019-06-19 10:55:00,33.72,33.72,33.63,33.64,11007.0,27.9929,27.9929,27.9182,27.9265,11007.0
2019-06-19 11:00:00,33.64,33.7,33.64,33.66,9259.0,27.9265,27.9763,27.9265,27.9431,9259.0
2019-06-19 11:05:00,33.66,33.67,33.57,33.61,11181.0,27.9431,27.9514,27.8684,27.9016,11181.0
2019-06-19 11:10:00,33.6,33.61,33.56,33.58,10156.0,27.8933,27.9016,27.8601,27.8767,10156.0
2019-06-19 11:15:00,33.54,33.58,33.5,33.55,9570.0,27.8435,27.8767,27.8103,27.8518,9570.0
2019-06-19 11:20:00,33.54,33.62,33.54,33.62,10990.0,27.8435,27.9099,27.8435,27.9099,10990.0
2019-06-19 11:25:00,33.61,33.67,33.59,33.67,22338.0,27.9016,27.9514,27.885,27.9514,22338.0
2019-06-19 11:30:00,33.68,33.69,33.62,33.63,12796.0,27.9597,27.968,27.9099,27.9182,12796.0
2019-06-19 11:35:00,33.63,33.65,33.6,33.61,9363.0,27.9182,27.9348,27.8933,27.9016,9363.0
2019-06-19 11:40:00,33.6,33.62,33.59,33.61,8209.0,27.8933,27.9099,27.885,27.9016,8209.0
2019-06-19 11:45:00,33.6,33.61,33.53,33.55,10478.0,27.8933,27.9016,27.8352,27.8518,10478.0
2019-06-19 11:50:00,33.56,33.64,33.55,33.63,10278.0,27.8601,27.9265,27.8518,27.9182,10278.0
2019-06-19 11:55:00,33.62,33.66,33.62,33.64,7009.0,27.9099,27.9431,27.9099,27.9265,7009.0
2019-06-19 12:00:00,33.63,33.63,33.54,33.58,11095.0,27.9182,27.9182,27.8435,27.8767,11095.0
2019-06-19 12:05:00,33.57,33.58,33.56,33.57,6736.0,27.8684,27.8767,27.8601,27.8684,6736.0
2019-06-19 12:10:00,33.56,33.64,33.55,33.63,11615.0,27.8601,27.9265,27.8518,27.9182,11615.0
2019-06-19 12:15:00,33.63,33.63,33.59,33.61,4326.0,27.9182,27.9182,27.885,27.9016,4326.0
2019-06-19 12:20:00,33.61,33.65,33.58,33.63,13062.0,27.9016,27.9348,27.8767,27.9182,13062.0
2019-06-19 12:25:00,33.62,33.63,33.58,33.61,12553.0,27.9099,27.9182,27.8767,27.9016,12553.0
2019-06-19 12:30:00,33.6,33.6,33.54,33.55,6855.0,27.8933,27.8933,27.8435,27.8518,6855.0
2019-06-19 12:35:00,33.56,33.59,33.55,33.58,5650.0,27.8601,27.885,27.8518,27.8767,5650.0
2019-06-19 12:40:00,33.59,33.62,33.57,33.57,6344.0,27.885,27.9099,27.8684,27.8684,6344.0
2019-06-19 12:45:00,33.58,33.65,33.58,33.65,7522.0,27.8767,27.9348,27.8767,27.9348,7522.0
2019-06-19 12:50:00,33.65,33.66,33.63,33.65,8813.0,27.9348,27.9431,27.9182,27.9348,8813.0
2019-06-19 12:55:00,33.65,33.65,33.63,33.63,3388.0,27.9348,27.9348,27.9182,27.9182,3388.0
2019-06-19 13:00:00,33.63,33.63,33.59,33.59,4642.0,27.9182,27.9182,27.885,27.885,4642.0
2019-06-19 13:05:00,33.59,33.6,33.57,33.6,4900.0,27.885,27.8933,27.8684,27.8933,4900.0
2019-06-19 13:10:00,33.6,33.63,33.59,33.63,7721.0,27.8933,27.9182,27.885,27.9182,7721.0
2019-06-19 13:15:00,33.63,33.63,33.61,33.62,5411.0,27.9182,27.9182,27.9016,27.9099,5411.0
2019-06-19 13:20:00,33.61,33.65,33.6,33.61,11014.0,27.9016,27.9348,27.8933,27.9016,11014.0
2019-06-19 13:25:00,33.61,33.62,33.55,33.55,9817.0,27.9016,27.9099,27.8518,27.8518,9817.0
2019-06-19 13:30:00,33.56,33.59,33.53,33.59,7422.0,27.8601,27.885,27.8352,27.885,7422.0
2019-06-19 13:35:00,33.58,33.69,33.57,33.69,44695.0,27.8767,27.968,27.8684,27.968,44695.0
2019-06-19 13:40:00,33.69,33.7,33.66,33.66,10851.0,27.968,27.9763,27.9431,27.9431,10851.0
2019-06-19 13:45:00,33.67,33.69,33.66,33.69,6141.0,27.9514,27.968,27.9431,27.968,6141.0
2019-06-19 13:50:00,33.7,33.75,33.69,33.69,17871.0,27.9763,28.0178,27.968,27.968,17871.0
2019-06-19 13:55:00,33.69,33.75,33.68,33.73,15423.0,27.968,28.0178,27.9597,28.0012,15423.0
2019-06-19 14:00:00,33.72,33.83,33.64,33.79,31110.0,27.9929,28.0842,27.9265,28.051,31110.0
2019-06-19 14:05:00,33.79,33.86,33.78,33.8,24844.0,28.051,28.1091,28.0427,28.0593,24844.0
2019-06-19 14:10:00,33.81,33.87,33.78,33.82,18422.0,28.0676,28.1174,28.0427,28.0759,18422.0
2019-06-19 14:15:00,33.82,33.89,33.82,33.85,15476.0,28.0759,28.134,28.0759,28.1008,15476.0
2019-06-19 14:20:00,33.85,33.86,33.75,33.77,14765.0,28.1008,28.1091,28.0178,28.0344,14765.0
2019-06-19 14:25:00,33.78,33.83,33.77,33.82,13317.0,28.0427,28.0842,28.0344,28.0759,13317.0
2019-06-19 14:30:00,33.82,33.85,33.77,33.84,14727.0,28.0759,28.1008,28.0344,28.0925,14727.0
2019-06-19 14:35:00,33.83,33.85,33.76,33.76,12198.0,28.0842,28.1008,28.0261,28.0261,12198.0
2019-06-19 14:40:00,33.77,33.85,33.75,33.85,10933.0,28.0344,28.1008,28.0178,28.1008,10933.0
2019-06-19 14:45:00,33.85,33.87,33.82,33.83,8818.0,28.1008,28.1174,28.0759,28.0842,8818.0
2019-06-19 14:50:00,33.82,33.89,33.82,33.88,11025.0,28.0759,28.134,28.0759,28.1257,11025.0
2019-06-19 14:55:00,33.88,33.89,33.79,33.79,17626.0,28.1257,28.134,28.051,28.051,17626.0
2019-06-19 15:00:00,33.8,33.84,33.78,33.81,16018.0,28.0593,28.0925,28.0427,28.0676,16018.0
2019-06-19 15:05:00,33.82,33.84,33.74,33.8,17555.0,28.0759,28.0925,28.0095,28.0593,17555.0
2019-06-19 15:10:00,33.8,33.85,33.8,33.82,14421.0,28.0593,28.1008,28.0593,28.0759,14421.0
2019-06-19 15:15:00,33.82,33.83,33.76,33.8,19206.0,28.0759,28.0842,28.0261,28.0593,19206.0
2019-06-19 15:20:00,33.8,33.8,33.72,33.76,14414.0,28.0593,28.0593,27.9929,28.0261,14414.0
2019-06-19 15:25:00,33.76,33.77,33.71,33.75,15727.0,28.0261,28.0344,27.9846,28.0178,15727.0
2019-06-19 15:30:00,33.74,33.76,33.7,33.73,25906.0,28.0095,28.0261,27.9763,28.0012,25906.0
2019-06-19 15:35:00,33.72,33.72,33.67,33.69,26204.0,27.9929,27.9929,27.9514,27.968,26204.0
2019-06-19 15:40:00,33.69,33.78,33.68,33.74,26660.0,27.968,28.0427,27.9597,28.0095,26660.0
2019-06-19 15:45:00,33.75,33.8,33.74,33.75,35417.0,28.0178,28.0593,28.0095,28.0178,35417.0
2019-06-19 15:50:00,33.76,33.86,33.75,33.86,63657.0,28.0261,28.1091,28.0178,28.1091,63657.0
2019-06-19 15:55:00,33.85,33.89,33.84,33.85,114346.0,28.1008,28.134,28.0925,28.1008,114346.0
2019-06-20 09:30:00,34.16,34.16,33.7,33.89,26759.0,28.3582,28.3582,27.9763,28.134,26759.0
2019-06-20 09:35:00,33.9,33.99,33.81,33.93,19582.0,28.1423,28.2171,28.0676,28.1672,19582.0
2019-06-20 09:40:00,33.94,34.01,33.91,33.99,8421.0,28.1756,28.2337,28.1506,28.2171,8421.0
2019-06-20 09:45:00,33.97,34.02,33.93,33.97,42769.0,28.2005,28.242,28.1672,28.2005,42769.0
2019-06-20 09:50:00,33.99,34.13,33.94,34.09,33307.0,28.2171,28.3333,28.1756,28.3001,33307.0
2019-06-20 09:55:00,34.09,34.18,34.09,34.14,22378.0,28.3001,28.3748,28.3001,28.3416,22378.0
2019-06-20 10:00:00,34.12,34.19,34.1,34.15,28486.0,28.325,28.3831,28.3084,28.3499,28486.0
2019-06-20 10:05:00,34.15,34.22,34.15,34.2,34948.0,28.3499,28.408,28.3499,28.3914,34948.0
2019-06-20 10:10:00,34.2,34.24,34.09,34.09,18710.0,28.3914,28.4246,28.3001,28.3001,18710.0
2019-06-20 10:15:00,34.1,34.15,34.05,34.08,15608.0,28.3084,28.3499,28.2669,28.2918,15608.0
2019-06-20 10:20:00,34.09,34.13,34.03,34.04,11925.0,28.3001,28.3333,28.2503,28.2586,11925.0
2019-06-20 10:25:00,34.05,34.08,34.0,34.01,8263.0,28.2669,28.2918,28.2254,28.2337,8263.0
2019-06-20 10:30:00,34.01,34.01,33.86,33.87,19212.0,28.2337,28.2337,28.1091,28.1174,19212.0
2019-06-20 10:35:00,33.87,33.9,33.79,33.8,28526.0,28.1174,28.1423,28.051,28.0593,28526.0
2019-06-20 10:40:00,33.81,33.81,33.75,33.77,6994.0,28.0676,28.0676,28.0178,28.0344,6994.0
2019-06-20 10:45:00,33.75,33.75,33.61,33.62,15979.0,28.0178,28.0178,27.9016,27.9099,15979.0
2019-06-20 10:50:00,33.6,33.64,33.56,33.63,18274.0,27.8933,27.9265,27.8601,27.9182,18274.0
2019-06-20 10:55:00,33.62,33.65,33.59,33.6,9324.0,27.9099,27.9348,27.885,27.8933,9324.0
2019-06-20 11:00:00,33.6,33.61,33.47,33.49,19216.0,27.8933,27.9016,27.7854,27.802,19216.0
2019-06-20 11:05:00,33.49,33.5,33.45,33.48,15211.0,27.802,27.8103,27.7688,27.7937,15211.0
2019-06-20 11:10:00,33.48,33.49,33.43,33.49,8917.0,27.7937,27.802,27.7522,27.802,8917.0
2019-06-20 11:15:00,33.49,33.49,33.41,33.44,8080.0,27.802,27.802,27.7356,27.7605,8080.0
2019-06-20 11:20:00,33.44,33.45,33.37,33.39,10726.0,27.7605,27.7688,27.7024,27.719,10726.0
2019-06-20 11:25:00,33.41,33.43,33.38,33.4,10698.0,27.7356,27.7522,27.7107,27.7273,10698.0
2019-06-20 11:30:00,33.38,33.4,33.28,33.3,21671.0,27.7107,27.7273,27.6276,27.6443,21671.0
2019-06-20 11:35:00,33.29,33.34,33.26,33.31,32398.0,27.6359,27.6775,27.611,27.6526,32398.0
2019-06-20 11:40:00,33.31,33.36,33.25,33.32,62329.0,27.6526,27.6941,27.6027,27.6609,62329.0
2019-06-20 11:45:00,33.32,33.39,33.31,33.34,15357.0,27.6609,27.719,27.6526,27.6775,15357.0
2019-06-20 11:50:00,33.34,33.36,33.31,33.33,14229.0,27.6775,27.6941,27.6526,27.6692,14229.0
2019-06-20 11:55:00,33.34,33.34,33.29,33.3,17961.0,27.6775,27.6775,27.6359,27.6443,17961.0
2019-06-20 12:00:00,33.31,33.33,33.3,33.33,7398.0,27.6526,27.6692,27.6443,27.6692,7398.0
2019-06-20 12:05:00,33.32,33.33,33.3,33.3,6638.0,27.6609,27.6692,27.6443,27.6443,6638.0
2019-06-20 12:10:00,33.29,33.31,33.21,33.22,25648.0,27.6359,27.6526,27.5695,27.5778,25648.0
2019-06-20 12:15:00,33.22,33.22,33.15,33.19,10728.0,27.5778,27.5778,27.5197,27.5529,10728.0
2019-06-20 12:20:00,33.18,33.25,33.15,33.25,12354.0,27.5446,27.6027,27.5197,27.6027,12354.0
2019-06-20 12:25:00,33.25,33.26,33.2,33.22,8954.0,27.6027,27.611,27.5612,27.5778,8954.0
2019-06-20 12:30:00,33.22,33.23,33.19,33.2,8206.0,27.5778,27.5861,27.5529,27.5612,8206.0
2019-06-20 12:35:00,33.2,33.21,33.17,33.19,11660.0,27.5612,27.5695,27.5363,27.5529,11660.0
2019-06-20 12:40:00,33.18,33.22,33.16,33.19,11006.0,27.5446,27.5778,27.528,27.5529,11006.0
2019-06-20 12:45:00,33.19,33.23,33.18,33.19,5551.0,27.5529,27.5861,27.5446,27.5529,5551.0
2019-06-20 12:50:00,33.18,33.21,33.16,33.18,9763.0,27.5446,27.5695,27.528,27.5446,9763.0
2019-06-20 12:55:00,33.18,33.21,33.17,33.21,8354.0,27.5446,27.5695,27.5363,27.5695,8354.0
2019-06-20 13:00:00,33.21,33.23,33.19,33.22,8115.0,27.5695,27.5861,27.5529,27.5778,8115.0
2019-06-20 13:05:00,33.22,33.26,33.22,33.25,10549.0,27.5778,27.611,27.5778,27.6027,10549.0
2019-06-20 13:10:00,33.24,33.24,33.21,33.22,8123.0,27.5944,27.5944,27.5695,27.5778,8123.0
2019-06-20 13:15:00,33.21,33.21,33.18,33.18,8874.0,27.5695,27.5695,27.5446,27.5446,8874.0
2019-06-20 13:20:00,33.18,33.19,33.16,33.18,8977.0,27.5446,27.5529,27.528,27.5446,8977.0
2019-06-20 13:25:00,33.19,33.19,33.14,33.18,8233.0,27.5529,27.5529,27.5114,27.5446,8233.0
2019-06-20 13:30:00,33.18,33.19,33.14,33.16,9713.0,27.5446,27.5529,27.5114,27.528,9713.0
2019-06-20 13:35:00,33.16,33.22,33.15,33.22,11082.0,27.528,27.5778,27.5197,27.5778,11082.0
2019-06-20 13:40:00,33.22,33.32,33.21,33.32,12214.0,27.5778,27.6609,27.5695,27.6609,12214.0
2019-06-20 13:45:00,33.31,33.42,33.31,33.41,15249.0,27.6526,27.7439,27.6526,27.7356,15249.0
2019-06-20 13:50:00,33.41,33.42,33.37,33.39,9546.0,27.7356,27.7439,27.7024,27.719,9546.0
2019-06-20 13:55:00,33.4,33.47,33.4,33.46,10549.0,27.7273,27.7854,27.7273,27.7771,10549.0
2019-06-20 14:00:00,33.45,33.54,33.45,33.53,23873.0,27.7688,27.8435,27.7688,27.8352,23873.0
2019-06-20 14:05:00,33.54,33.57,33.49,33.5,7441.0,27.8435,27.8684,27.802,27.8103,7441.0
2019-06-20 14:10:00,33.5,33.52,33.44,33.45,20037.0,27.8103,27.8269,27.7605,27.7688,20037.0
2019-06-20 14:15:00,33.45,33.5,33.43,33.5,13257.0,27.7688,27.8103,27.7522,27.8103,13257.0
2019-06-20 14:20:00,33.5,33.53,33.49,33.52,8461.0,27.8103,27.8352,27.802,27.8269,8461.0
2019-06-20 14:25:00,33.52,33.55,33.51,33.54,11366.0,27.8269,27.8518,27.8186,27.8435,11366.0
2019-06-20 14:30:00,33.54,33.55,33.5,33.52,6579.0,27.8435,27.8518,27.8103,27.8269,6579.0
2019-06-20 14:35:00,33.52,33.53,33.48,33.52,18194.0,27.8269,27.8352,27.7937,27.8269,18194.0
2019-06-20 14:40:00,33.53,33.54,33.48,33.51,18816.0,27.8352,27.8435,27.7937,27.8186,18816.0
2019-06-20 14:45:00,33.52,33.53,33.5,33.51,6802.0,27.8269,27.8352,27.8103,27.8186,6802.0
2019-06-20 14:50:00,33.51,33.52,33.46,33.51,11890.0,27.8186,27.8269,27.7771,27.8186,11890.0
2019-06-20 14:55:00,33.5,33.53,33.48,33.5,9496.0,27.8103,27.8352,27.7937,27.8103,9496.0
2019-06-20 15:00:00,33.5,33.53,33.47,33.52,12803.0,27.8103,27.8352,27.7854,27.8269,12803.0
2019-06-20 15:05:00,33.52,33.55,33.5,33.55,14384.0,27.8269,27.8518,27.8103,27.8518,14384.0
2019-06-20 15:10:00,33.55,33.7,33.55,33.66,58163.0,27.8518,27.9763,27.8518,27.9431,58163.0
2019-06-20 15:15:00,33.65,33.72,33.62,33.7,32576.0,27.9348,27.9929,27.9099,27.9763,32576.0
2019-06-20 15:20:00,33.71,33.89,33.7,33.83,82521.0,27.9846,28.134,27.9763,28.0842,82521.0
2019-06-20 15:25:00,33.83,33.89,33.8,33.86,30382.0,28.0842,28.134,28.0593,28.1091,30382.0
2019-06-20 15:30:00,33.86,33.87,33.78,33.79,37381.0,28.1091,28.1174,28.0427,28.051,37381.0
2019-06-20 15:35:00,33.79,33.91,33.75,33.88,84558.0,28.051,28.1506,28.0178,28.1257,84558.0
2019-06-20 15:40:00,33.87,34.0,33.85,33.97,104761.0,28.1174,28.2254,28.1008,28.2005,104761.0
2019-06-20 15:45:00,33.96,34.0,33.86,33.87,61937.0,28.1922,28.2254,28.1091,28.1174,61937.0
2019-06-20 15:50:00,33.87,34.01,33.85,33.96,128661.0,28.1174,28.2337,28.1008,28.1922,128661.0
2019-06-20 15:55:00,33.97,34.01,33.94,33.94,208085.0,28.2005,28.2337,28.1756,28.1756,208085.0
2019-06-21 09:30:00,33.74,33.82,33.61,33.82,74172.0,28.0095,28.0759,27.9016,28.0759,74172.0
2019-06-21 09:35:00,33.82,33.84,33.72,33.76,5123.0,28.0759,28.0925,27.9929,28.0261,5123.0
2019-06-21 09:40:00,33.79,33.81,33.72,33.75,4836.0,28.051,28.0676,27.9929,28.0178,4836.0
2019-06-21 09:45:00,33.81,33.84,33.7,33.76,17784.0,28.0676,28.0925,27.9763,28.0261,17784.0
2019-06-21 09:50:00,33.76,33.92,33.76,33.92,19381.0,28.0261,28.1589,28.0261,28.1589,19381.0
2019-06-21 09:55:00,33.9,33.95,33.87,33.9,22461.0,28.1423,28.1839,28.1174,28.1423,22461.0
2019-06-21 10:00:00,33.92,34.04,33.92,34.03,26755.0,28.1589,28.2586,28.1589,28.2503,26755.0
2019-06-21 10:05:00,34.02,34.07,34.0,34.07,7150.0,28.242,28.2835,28.2254,28.2835,7150.0
2019-06-21 10:10:00,34.07,34.07,34.02,34.02,11872.0,28.2835,28.2835,28.242,28.242,11872.0
2019-06-21 10:15:00,34.05,34.1,34.03,34.1,18691.0,28.2669,28.3084,28.2503,28.3084,18691.0
2019-06-21 10:20:00,34.07,34.11,34.05,34.11,11676.0,28.2835,28.3167,28.2669,28.3167,11676.0
2019-06-21 10:25:00,34.09,34.09,34.01,34.03,11104.0,28.3001,28.3001,28.2337,28.2503,11104.0
2019-06-21 10:30:00,34.03,34.08,34.03,34.06,9531.0,28.2503,28.2918,28.2503,28.2752,9531.0
2019-06-21 10:35:00,34.06,34.07,34.0,34.01,9170.0,28.2752,28.2835,28.2254,28.2337,9170.0
2019-06-21 10:40:00,34.01,34.11,34.01,34.05,14484.0,28.2337,28.3167,28.2337,28.2669,14484.0
2019-06-21 10:45:00,34.05,34.05,33.95,34.0,10699.0,28.2669,28.2669,28.1839,28.2254,10699.0
2019-06-21 10:50:00,34.0,34.08,33.99,34.07,21094.0,28.2254,28.2918,28.2171,28.2835,21094.0
2019-06-21 10:55:00,34.05,34.17,34.04,34.17,20881.0,28.2669,28.3665,28.2586,28.3665,20881.0
2019-06-21 11:00:00,34.18,34.25,34.16,34.24,14150.0,28.3748,28.4329,28.3582,28.4246,14150.0
2019-06-21 11:05:00,34.25,34.35,34.21,34.27,12331.0,28.4329,28.5159,28.3997,28.4495,12331.0
2019-06-21 11:10:00,34.26,34.26,34.19,34.19,4826.0,28.4412,28.4412,28.3831,28.3831,4826.0
2019-06-21 11:15:00,34.2,34.21,34.16,34.21,4459.0,28.3914,28.3997,28.3582,28.3997,4459.0
2019-06-21 11:20:00,34.2,34.23,34.19,34.2,7481.0,28.3914,28.4163,28.3831,28.3914,7481.0
2019-06-21 11:25:00,34.16,34.2,34.14,34.17,6979.0,28.3582,28.3914,28.3416,28.3665,6979.0
2019-06-21 11:30:00,34.17,34.18,34.12,34.17,6802.0,28.3665,28.3748,28.325,28.3665,6802.0
2019-06-21 11:35:00,34.15,34.18,34.12,34.18,33525.0,28.3499,28.3748,28.325,28.3748,33525.0
2019-06-21 11:40:00,34.18,34.26,34.17,34.26,10095.0,28.3748,28.4412,28.3665,28.4412,10095.0
2019-06-21 11:45:00,34.25,34.29,34.2,34.22,19473.0,28.4329,28.4661,28.3914,28.408,19473.0
2019-06-21 11:50:00,34.22,34.27,34.16,34.18,18334.0,28.408,28.4495,28.3582,28.3748,18334.0
2019-06-21 11:55:00,34.16,34.18,34.14,34.15,5886.0,28.3582,28.3748,28.3416,28.3499,5886.0
2019-06-21 12:00:00,34.16,34.18,34.15,34.18,5100.0,28.3582,28.3748,28.3499,28.3748,5100.0
2019-06-21 12:05:00,34.17,34.17,34.12,34.13,9004.0,28.3665,28.3665,28.325,28.3333,9004.0
2019-06-21 12:10:00,34.13,34.18,34.13,34.18,37230.0,28.3333,28.3748,28.3333,28.3748,37230.0
2019-06-21 12:15:00,34.19,34.2,34.04,34.05,74769.0,28.3831,28.3914,28.2586,28.2669,74769.0
2019-06-21 12:20:00,34.06,34.13,34.05,34.11,55224.0,28.2752,28.3333,28.2669,28.3167,55224.0
2019-06-21 12:25:00,34.1,34.11,34.07,34.09,13369.0,28.3084,28.3167,28.2835,28.3001,13369.0
2019-06-21 12:30:00,34.09,34.12,34.04,34.09,22128.0,28.3001,28.325,28.2586,28.3001,22128.0
2019-06-21 12:35:00,34.1,34.27,34.09,34.26,50270.0,28.3084,28.4495,28.3001,28.4412,50270.0
2019-06-21 12:40:00,34.26,34.35,34.24,34.34,11131.0,28.4412,28.5159,28.4246,28.5076,11131.0
2019-06-21 12:45:00,34.33,34.39,34.33,34.33,9832.0,28.4993,28.5491,28.4993,28.4993,9832.0
2019-06-21 12:50:00,34.34,34.36,34.32,34.35,6200.0,28.5076,28.5242,28.491,28.5159,6200.0
2019-06-21 12:55:00,34.33,34.38,34.29,34.37,22028.0,28.4993,28.5408,28.4661,28.5325,22028.0
2019-06-21 13:00:00,34.38,34.47,34.37,34.44,20433.0,28.5408,28.6155,28.5325,28.5906,20433.0
2019-06-21 13:05:00,34.43,34.43,34.39,34.41,8744.0,28.5823,28.5823,28.5491,28.5657,8744.0
2019-06-21 13:10:00,34.41,34.42,34.38,34.4,9497.0,28.5657,28.574,28.5408,28.5574,9497.0
2019-06-21 13:15:00,34.4,34.44,34.39,34.44,9901.0,28.5574,28.5906,28.5491,28.5906,9901.0
2019-06-21 13:20:00,34.45,34.45,34.39,34.4,9213.0,28.5989,28.5989,28.5491,28.5574,9213.0
2019-06-21 13:25:00,34.4,34.52,34.39,34.51,17322.0,28.5574,28.657,28.5491,28.6487,17322.0
2019-06-21 13:30:00,34.49,34.49,34.44,34.44,8872.0,28.6321,28.6321,28.5906,28.5906,8872.0
2019-06-21 13:35:00,34.44,34.46,34.41,34.42,6821.0,28.5906,28.6072,28.5657,28.574,6821.0
2019-06-21 13:40:00,34.43,34.5,34.42,34.49,13229.0,28.5823,28.6404,28.574,28.6321,13229.0
2019-06-21 13:45:00,34.48,34.5,34.46,34.5,11158.0,28.6238,28.6404,28.6072,28.6404,11158.0
2019-06-21 13:50:00,34.5,34.53,34.48,34.5,8926.0,28.6404,28.6653,28.6238,28.6404,8926.0
2019-06-21 13:55:00,34.5,34.53,34.48,34.5,10669.0,28.6404,28.6653,28.6238,28.6404,10669.0
2019-06-21 14:00:00,34.51,34.53,34.49,34.49,10078.0,28.6487,28.6653,28.6321,28.6321,10078.0
2019-06-21 14:05:00,34.48,34.49,34.38,34.39,14730.0,28.6238,28.6321,28.5408,28.5491,14730.0
2019-06-21 14:10:00,34.39,34.43,34.35,34.41,16952.0,28.5491,28.5823,28.5159,28.5657,16952.0
2019-06-21 14:15:00,34.42,34.46,34.4,34.43,17472.0,28.574,28.6072,28.5574,28.5823,17472.0
2019-06-21 14:20:00,34.44,34.44,34.4,34.41,17381.0,28.5906,28.5906,28.5574,28.5657,17381.0
2019-06-21 14:25:00,34.41,34.41,34.38,34.4,17201.0,28.5657,28.5657,28.5408,28.5574,17201.0
2019-06-21 14:30:00,34.41,34.42,34.39,34.41,14076.0,28.5657,28.574,28.5491,28.5657,14076.0
2019-06-21 14:35:00,34.4,34.4,34.29,34.34,21459.0,28.5574,28.5574,28.4661,28.5076,21459.0
2019-06-21 14:40:00,34.34,34.36,34.31,34.33,17258.0,28.5076,28.5242,28.4827,28.4993,17258.0
2019-06-21 14:45:00,34.33,34.36,34.32,34.35,19032.0,28.4993,28.5242,28.491,28.5159,19032.0
2019-06-21 14:50:00,34.36,34.4,34.35,34.4,18836.0,28.5242,28.5574,28.5159,28.5574,18836.0
2019-06-21 14:55:00,34.4,34.41,34.38,34.4,22313.0,28.5574,28.5657,28.5408,28.5574,22313.0
2019-06-21 15:00:00,34.41,34.43,34.37,34.39,13825.0,28.5657,28.5823,28.5325,28.5491,13825.0
2019-06-21 15:05:00,34.38,34.45,34.37,34.43,14564.0,28.5408,28.5989,28.5325,28.5823,14564.0
2019-06-21 15:10:00,34.44,34.44,34.33,34.33,16930.0,28.5906,28.5906,28.4993,28.4993,16930.0
2019-06-21 15:15:00,34.33,34.33,34.21,34.22,33037.0,28.4993,28.4993,28.3997,28.408,33037.0
2019-06-21 15:20:00,34.22,34.29,34.19,34.29,23359.0,28.408,28.4661,28.3831,28.4661,23359.0
2019-06-21 15:25:00,34.3,34.3,34.22,34.22,14329.0,28.4744,28.4744,28.408,28.408,14329.0
2019-06-21 15:30:00,34.23,34.26,34.2,34.23,20545.0,28.4163,28.4412,28.3914,28.4163,20545.0
2019-06-21 15:35:00,34.23,34.28,34.18,34.21,43173.0,28.4163,28.4578,28.3748,28.3997,43173.0
2019-06-21 15:40:00,34.21,34.28,34.19,34.22,53117.0,28.3997,28.4578,28.3831,28.408,53117.0
2019-06-21 15:45:00,34.22,34.24,34.18,34.18,72032.0,28.408,28.4246,28.3748,28.3748,72032.0
2019-06-21 15:50:00,34.18,34.18,34.09,34.09,129211.0,28.3748,28.3748,28.3001,28.3001,129211.0
2019-06-21 15:55:00,34.09,34.24,34.09,34.19,318451.0,28.3001,28.4246,28.3001,28.3831,318451.0
2019-06-24 09:30:00,34.15,34.23,33.92,33.93,11278.0,28.3499,28.4163,28.1589,28.1672,11278.0
2019-06-24 09:35:00,33.92,33.92,33.8,33.8,8298.0,28.1589,28.1589,28.0593,28.0593,8298.0
2019-06-24 09:40:00,33.8,33.94,33.77,33.87,7752.0,28.0593,28.1756,28.0344,28.1174,7752.0
2019-06-24 09:45:00,33.87,33.87,33.71,33.73,9689.0,28.1174,28.1174,27.9846,28.0012,9689.0
2019-06-24 09:50:00,33.73,33.84,33.71,33.72,25613.0,28.0012,28.0925,27.9846,27.9929,25613.0
2019-06-24 09:55:00,33.71,33.8,33.58,33.78,15056.0,27.9846,28.0593,27.8767,28.0427,15056.0
2019-06-24 10:00:00,33.76,33.81,33.62,33.8,21285.0,28.0261,28.0676,27.9099,28.0593,21285.0
2019-06-24 10:05:00,33.82,33.88,33.78,33.82,11134.0,28.0759,28.1257,28.0427,28.0759,11134.0
2019-06-24 10:10:00,33.83,33.84,33.78,33.79,13401.0,28.0842,28.0925,28.0427,28.051,13401.0
2019-06-24 10:15:00,33.82,33.9,33.8,33.87,20250.0,28.0759,28.1423,28.0593,28.1174,20250.0
2019-06-24 10:20:00,33.86,33.86,33.76,33.76,7660.0,28.1091,28.1091,28.0261,28.0261,7660.0
2019-06-24 10:25:00,33.77,33.93,33.77,33.93,12409.0,28.0344,28.1672,28.0344,28.1672,12409.0
2019-06-24 10:30:00,33.94,34.04,33.91,34.0,15413.0,28.1756,28.2586,28.1506,28.2254,15413.0
2019-06-24 10:35:00,34.0,34.02,33.83,33.83,7249.0,28.2254,28.242,28.0842,28.0842,7249.0
2019-06-24 10:40:00,33.8,33.81,33.7,33.74,6298.0,28.0593,28.0676,27.9763,28.0095,6298.0
2019-06-24 10:45:00,33.75,33.81,33.7,33.78,17491.0,28.0178,28.0676,27.9763,28.0427,17491.0
2019-06-24 10:50:00,33.78,33.86,33.78,33.84,16422.0,28.0427,28.1091,28.0427,28.0925,16422.0
2019-06-24 10:55:00,33.82,33.86,33.76,33.76,6005.0,28.0759,28.1091,28.0261,28.0261,6005.0
2019-06-24 11:00:00,33.74,33.74,33.69,33.71,9318.0,28.0095,28.0095,27.968,27.9846,9318.0
2019-06-24 11:05:00,33.71,33.86,33.71,33.85,14718.0,27.9846,28.1091,27.9846,28.1008,14718.0
2019-06-24 11:10:00,33.86,33.93,33.86,33.9,9625.0,28.1091,28.1672,28.1091,28.1423,9625.0
2019-06-24 11:15:00,33.9,33.9,33.83,33.85,7453.0,28.1423,28.1423,28.0842,28.1008,7453.0
2019-06-24 11:20:00,33.87,33.9,33.83,33.89,8325.0,28.1174,28.1423,28.0842,28.134,8325.0
2019-06-24 11:25:00,33.88,33.92,33.86,33.91,4417.0,28.1257,28.1589,28.1091,28.1506,4417.0
2019-06-24 11:30:00,33.91,33.91,33.87,33.89,9732.0,28.1506,28.1506,28.1174,28.134,9732.0
2019-06-24 11:35:00,33.89,33.92,33.86,33.87,9123.0,28.134,28.1589,28.1091,28.1174,9123.0
2019-06-24 11:40:00,33.87,33.94,33.86,33.91,8666.0,28.1174,28.1756,28.1091,28.1506,8666.0
2019-06-24 11:45:00,33.9,33.91,33.87,33.9,5635.0,28.1423,28.1506,28.1174,28.1423,5635.0
2019-06-24 11:50:00,33.89,33.92,33.85,33.86,6708.0,28.134,28.1589,28.1008,28.1091,6708.0
2019-06-24 11:55:00,33.87,33.87,33.8,33.81,6900.0,28.1174,28.1174,28.0593,28.0676,6900.0
2019-06-24 12:00:00,33.82,33.83,33.74,33.8,14190.0,28.0759,28.0842,28.0095,28.0593,14190.0
2019-06-24 12:05:00,33.8,33.84,33.77,33.82,10167.0,28.0593,28.0925,28.0344,28.0759,10167.0
2019-06-24 12:10:00,33.84,33.84,33.79,33.83,7392.0,28.0925,28.0925,28.051,28.0842,7392.0
2019-06-24 12:15:00,33.83,33.85,33.8,33.85,11397.0,28.0842,28.1008,28.0593,28.1008,11397.0
2019-06-24 12:20:00,33.85,33.88,33.83,33.83,4700.0,28.1008,28.1257,28.0842,28.0842,4700.0
2019-06-24 12:25:00,33.84,33.86,33.82,33.86,5867.0,28.0925,28.1091,28.0759,28.1091,5867.0
2019-06-24 12:30:00,33.86,33.86,33.76,33.76,7486.0,28.1091,28.1091,28.0261,28.0261,7486.0
2019-06-24 12:35:00,33.76,33.82,33.75,33.82,11731.0,28.0261,28.0759,28.0178,28.0759,11731.0
2019-06-24 12:40:00,33.81,33.83,33.8,33.83,7077.0,28.0676,28.0842,28.0593,28.0842,7077.0
2019-06-24 12:45:00,33.84,33.84,33.81,33.83,9704.0,28.0925,28.0925,28.0676,28.0842,9704.0
2019-06-24 12:50:00,33.83,33.83,33.78,33.79,7557.0,28.0842,28.0842,28.0427,28.051,7557.0
2019-06-24 12:55:00,33.78,33.83,33.78,33.83,9709.0,28.0427,28.0842,28.0427,28.0842,9709.0
2019-06-24 13:00:00,33.83,33.87,33.83,33.86,7253.0,28.0842,28.1174,28.0842,28.1091,7253.0
2019-06-24 13:05:00,33.85,33.88,33.82,33.88,9886.0,28.1008,28.1257,28.0759,28.1257,9886.0
2019-06-24 13:10:00,33.88,33.89,33.81,33.81,5949.0,28.1257,28.134,28.0676,28.0676,5949.0
2019-06-24 13:15:00,33.79,33.81,33.75,33.75,1918.0,28.051,28.0676,28.0178,28.0178,1918.0
2019-06-24 13:20:00,33.75,33.79,33.68,33.79,11303.0,28.0178,28.051,27.9597,28.051,11303.0
2019-06-24 13:25:00,33.78,33.84,33.77,33.83,7047.0,28.0427,28.0925,28.0344,28.0842,7047.0
2019-06-24 13:30:00,33.83,33.84,33.76,33.8,8187.0,28.0842,28.0925,28.0261,28.0593,8187.0
2019-06-24 13:35:00,33.8,33.85,33.79,33.83,7714.0,28.0593,28.1008,28.051,28.0842,7714.0
2019-06-24 13:40:00,33.84,33.86,33.81,33.82,7251.0,28.0925,28.1091,28.0676,28.0759,7251.0
2019-06-24 13:45:00,33.81,33.85,33.8,33.84,9484.0,28.0676,28.1008,28.0593,28.0925,9484.0
2019-06-24 13:50:00,33.84,33.84,33.82,33.83,10285.0,28.0925,28.0925,28.0759,28.0842,10285.0
2019-06-24 13:55:00,33.82,33.87,33.81,33.83,8154.0,28.0759,28.1174,28.0676,28.0842,8154.0
2019-06-24 14:00:00,33.83,33.89,33.83,33.89,5243.0,28.0842,28.134,28.0842,28.134,5243.0
2019-06-24 14:05:00,33.89,33.9,33.89,33.9,5571.0,28.134,28.1423,28.134,28.1423,5571.0
2019-06-24 14:10:00,33.9,33.92,33.89,33.91,10530.0,28.1423,28.1589,28.134,28.1506,10530.0
2019-06-24 14:15:00,33.91,33.92,33.84,33.84,9597.0,28.1506,28.1589,28.0925,28.0925,9597.0
2019-06-24 14:20:00,33.84,33.92,33.84,33.88,20901.0,28.0925,28.1589,28.0925,28.1257,20901.0
2019-06-24 14:25:00,33.88,33.89,33.83,33.86,7787.0,28.1257,28.134,28.0842,28.1091,7787.0
2019-06-24 14:30:00,33.86,33.88,33.85,33.85,7151.0,28.1091,28.1257,28.1008,28.1008,7151.0
2019-06-24 14:35:00,33.84,33.88,33.84,33.88,8479.0,28.0925,28.1257,28.0925,28.1257,8479.0
2019-06-24 14:40:00,33.86,33.91,33.86,33.89,16948.0,28.1091,28.1506,28.1091,28.134,16948.0
2019-06-24 14:45:00,33.9,33.92,33.83,33.83,8695.0,28.1423,28.1589,28.0842,28.0842,8695.0
2019-06-24 14:50:00,33.83,33.87,33.83,33.84,9774.0,28.0842,28.1174,28.0842,28.0925,9774.0
2019-06-24 14:55:00,33.84,33.9,33.84,33.9,18354.0,28.0925,28.1423,28.0925,28.1423,18354.0
2019-06-24 15:00:00,33.89,33.92,33.88,33.9,18227.0,28.134,28.1589,28.1257,28.1423,18227.0
2019-06-24 15:05:00,33.89,33.92,33.84,33.86,25667.0,28.134,28.1589,28.0925,28.1091,25667.0
2019-06-24 15:10:00,33.84,33.88,33.83,33.84,42066.0,28.0925,28.1257,28.0842,28.0925,42066.0
2019-06-24 15:15:00,33.85,33.89,33.83,33.84,30538.0,28.1008,28.134,28.0842,28.0925,30538.0
2019-06-24 15:20:00,33.84,33.9,33.84,33.9,19659.0,28.0925,28.1423,28.0925,28.1423,19659.0
2019-06-24 15:25:00,33.9,33.96,33.89,33.92,27746.0,28.1423,28.1922,28.134,28.1589,27746.0
2019-06-24 15:30:00,33.92,33.95,33.89,33.93,50491.0,28.1589,28.1839,28.134,28.1672,50491.0
2019-06-24 15:35:00,33.93,33.95,33.86,33.91,47781.0,28.1672,28.1839,28.1091,28.1506,47781.0
2019-06-24 15:40:00,33.91,33.95,33.9,33.94,45353.0,28.1506,28.1839,28.1423,28.1756,45353.0
2019-06-24 15:45:00,33.94,34.02,33.93,34.01,78355.0,28.1756,28.242,28.1672,28.2337,78355.0
2019-06-24 15:50:00,34.01,34.07,33.95,34.0,128597.0,28.2337,28.2835,28.1839,28.2254,128597.0
2019-06-24 15:55:00,34.0,34.11,33.93,33.93,238864.0,28.2254,28.3167,28.1672,28.1672,238864.0
2019-06-25 09:30:00,34.06,34.2,33.86,33.86,17183.0,28.2752,28.3914,28.1091,28.1091,17183.0
2019-06-25 09:35:00,33.91,33.92,33.76,33.77,2895.0,28.1506,28.1589,28.0261,28.0344,2895.0
2019-06-25 09:40:00,33.77,33.85,33.68,33.81,5185.0,28.0344,28.1008,27.9597,28.0676,5185.0
2019-06-25 09:45:00,33.81,33.85,33.72,33.77,5343.0,28.0676,28.1008,27.9929,28.0344,5343.0
2019-06-25 09:50:00,33.79,33.98,33.78,33.97,3916.0,28.051,28.2088,28.0427,28.2005,3916.0
2019-06-25 09:55:00,33.97,34.09,33.86,34.09,11524.0,28.2005,28.3001,28.1091,28.3001,11524.0
2019-06-25 10:00:00,34.08,34.15,34.03,34.03,6572.0,28.2918,28.3499,28.2503,28.2503,6572.0
2019-06-25 10:05:00,34.02,34.08,33.96,33.98,10924.0,28.242,28.2918,28.1922,28.2088,10924.0
2019-06-25 10:10:00,33.96,34.07,33.91,34.06,18924.0,28.1922,28.2835,28.1506,28.2752,18924.0
2019-06-25 10:15:00,34.04,34.09,33.95,33.95,12373.0,28.2586,28.3001,28.1839,28.1839,12373.0
2019-06-25 10:20:00,33.93,33.95,33.82,33.83,16729.0,28.1672,28.1839,28.0759,28.0842,16729.0
2019-06-25 10:25:00,33.85,34.02,33.85,33.98,17708.0,28.1008,28.242,28.1008,28.2088,17708.0
2019-06-25 10:30:00,33.97,34.08,33.97,33.99,17695.0,28.2005,28.2918,28.2005,28.2171,17695.0
2019-06-25 10:35:00,33.98,34.0,33.94,33.98,15636.0,28.2088,28.2254,28.1756,28.2088,15636.0
2019-06-25 10:40:00,33.98,34.02,33.87,33.88,16102.0,28.2088,28.242,28.1174,28.1257,16102.0
2019-06-25 10:45:00,33.89,33.96,33.88,33.94,17337.0,28.134,28.1922,28.1257,28.1756,17337.0
2019-06-25 10:50:00,33.94,34.02,33.92,34.01,19794.0,28.1756,28.242,28.1589,28.2337,19794.0
2019-06-25 10:55:00,34.02,34.04,33.99,34.03,14690.0,28.242,28.2586,28.2171,28.2503,14690.0
2019-06-25 11:00:00,34.04,34.05,33.96,34.02,18703.0,28.2586,28.2669,28.1922,28.242,18703.0
2019-06-25 11:05:00,34.02,34.07,34.0,34.02,16983.0,28.242,28.2835,28.2254,28.242,16983.0
2019-06-25 11:10:00,34.02,34.04,33.96,34.0,16706.0,28.242,28.2586,28.1922,28.2254,16706.0
2019-06-25 11:15:00,34.0,34.05,33.99,34.02,17945.0,28.2254,28.2669,28.2171,28.242,17945.0
2019-06-25 11:20:00,34.01,34.03,33.99,34.03,12990.0,28.2337,28.2503,28.2171,28.2503,12990.0
2019-06-25 11:25:00,34.04,34.09,34.01,34.07,35403.0,28.2586,28.3001,28.2337,28.2835,35403.0
2019-06-25 11:30:00,34.07,34.13,34.05,34.08,26004.0,28.2835,28.3333,28.2669,28.2918,26004.0
2019-06-25 11:35:00,34.07,34.18,34.06,34.18,23964.0,28.2835,28.3748,28.2752,28.3748,23964.0
2019-06-25 11:40:00,34.19,34.2,34.14,34.15,6836.0,28.3831,28.3914,28.3416,28.3499,6836.0
2019-06-25 11:45:00,34.14,34.14,34.05,34.07,16304.0,28.3416,28.3416,28.2669,28.2835,16304.0
2019-06-25 11:50:00,34.08,34.12,34.04,34.06,26790.0,28.2918,28.325,28.2586,28.2752,26790.0
2019-06-25 11:55:00,34.07,34.16,34.07,34.15,10322.0,28.2835,28.3582,28.2835,28.3499,10322.0
2019-06-25 12:00:00,34.17,34.17,34.13,34.14,7884.0,28.3665,28.3665,28.3333,28.3416,7884.0
2019-06-25 12:05:00,34.13,34.17,34.1,34.12,14124.0,28.3333,28.3665,28.3084,28.325,14124.0
2019-06-25 12:10:00,34.12,34.16,34.09,34.14,18969.0,28.325,28.3582,28.3001,28.3416,18969.0
2019-06-25 12:15:00,34.13,34.13,34.05,34.1,11174.0,28.3333,28.3333,28.2669,28.3084,11174.0
2019-06-25 12:20:00,34.1,34.1,34.0,34.0,5117.0,28.3084,28.3084,28.2254,28.2254,5117.0
2019-06-25 12:25:00,34.01,34.05,34.0,34.03,11559.0,28.2337,28.2669,28.2254,28.2503,11559.0
2019-06-25 12:30:00,34.03,34.04,34.0,34.02,9132.0,28.2503,28.2586,28.2254,28.242,9132.0
2019-06-25 12:35:00,34.02,34.13,34.02,34.08,34440.0,28.242,28.3333,28.242,28.2918,34440.0
2019-06-25 12:40:00,34.07,34.1,34.05,34.07,10947.0,28.2835,28.3084,28.2669,28.2835,10947.0
2019-06-25 12:45:00,34.07,34.11,34.05,34.11,7680.0,28.2835,28.3167,28.2669,28.3167,7680.0
2019-06-25 12:50:00,34.11,34.13,34.09,34.12,8498.0,28.3167,28.3333,28.3001,28.325,8498.0
2019-06-25 12:55:00,34.1,34.12,34.05,34.06,13715.0,28.3084,28.325,28.2669,28.2752,13715.0
2019-06-25 13:00:00,34.06,34.06,33.98,34.05,15590.0,28.2752,28.2752,28.2088,28.2669,15590.0
2019-06-25 13:05:00,34.04,34.05,34.01,34.04,13636.0,28.2586,28.2669,28.2337,28.2586,13636.0
2019-06-25 13:10:00,34.04,34.12,34.04,34.1,27604.0,28.2586,28.325,28.2586,28.3084,27604.0
2019-06-25 13:15:00,34.11,34.12,34.06,34.08,22930.0,28.3167,28.325,28.2752,28.2918,22930.0
2019-06-25 13:20:00,34.07,34.13,34.04,34.08,16395.0,28.2835,28.3333,28.2586,28.2918,16395.0
2019-06-25 13:25:00,34.07,34.14,34.06,34.12,20310.0,28.2835,28.3416,28.2752,28.325,20310.0
2019-06-25 13:30:00,34.13,34.18,34.11,34.15,12422.0,28.3333,28.3748,28.3167,28.3499,12422.0
2019-06-25 13:35:00,34.16,34.19,34.12,34.19,13482.0,28.3582,28.3831,28.325,28.3831,13482.0
2019-06-25 13:40:00,34.19,34.2,34.15,34.2,6252.0,28.3831,28.3914,28.3499,28.3914,6252.0
2019-06-25 13:45:00,34.2,34.24,34.15,34.15,15978.0,28.3914,28.4246,28.3499,28.3499,15978.0
2019-06-25 13:50:00,34.17,34.23,34.13,34.23,22423.0,28.3665,28.4163,28.3333,28.4163,22423.0
2019-06-25 13:55:00,34.22,34.24,34.21,34.23,8947.0,28.408,28.4246,28.3997,28.4163,8947.0
2019-06-25 14:00:00,34.22,34.22,34.16,34.19,21938.0,28.408,28.408,28.3582,28.3831,21938.0
2019-06-25 14:05:00,34.19,34.24,34.17,34.24,15331.0,28.3831,28.4246,28.3665,28.4246,15331.0
2019-06-25 14:10:00,34.23,34.24,34.16,34.22,23062.0,28.4163,28.4246,28.3582,28.408,23062.0
2019-06-25 14:15:00,34.2,34.23,34.17,34.2,12831.0,28.3914,28.4163,28.3665,28.3914,12831.0
2019-06-25 14:20:00,34.2,34.23,34.15,34.15,27024.0,28.3914,28.4163,28.3499,28.3499,27024.0
2019-06-25 14:25:00,34.15,34.22,34.15,34.16,23051.0,28.3499,28.408,28.3499,28.3582,23051.0
2019-06-25 14:30:00,34.16,34.2,34.06,34.06,41681.0,28.3582,28.3914,28.2752,28.2752,41681.0
2019-06-25 14:35:00,34.07,34.09,33.98,34.05,20498.0,28.2835,28.3001,28.2088,28.2669,20498.0
2019-06-25 14:40:00,34.05,34.08,34.03,34.06,17378.0,28.2669,28.2918,28.2503,28.2752,17378.0
2019-06-25 14:45:00,34.06,34.12,34.05,34.05,18435.0,28.2752,28.325,28.2669,28.2669,18435.0
2019-06-25 14:50:00,34.05,34.06,34.0,34.02,26666.0,28.2669,28.2752,28.2254,28.242,26666.0
2019-06-25 14:55:00,34.03,34.11,34.02,34.08,20263.0,28.2503,28.3167,28.242,28.2918,20263.0
2019-06-25 15:00:00,34.08,34.16,34.06,34.16,19635.0,28.2918,28.3582,28.2752,28.3582,19635.0
2019-06-25 15:05:00,34.16,34.17,34.09,34.17,22457.0,28.3582,28.3665,28.3001,28.3665,22457.0
2019-06-25 15:10:00,34.16,34.19,34.06,34.07,19233.0,28.3582,28.3831,28.2752,28.2835,19233.0
2019-06-25 15:15:00,34.07,34.12,34.06,34.11,30472.0,28.2835,28.325,28.2752,28.3167,30472.0
2019-06-25 15:20:00,34.12,34.19,34.09,34.19,28798.0,28.325,28.3831,28.3001,28.3831,28798.0
2019-06-25 15:25:00,34.19,34.27,34.18,34.2,48569.0,28.3831,28.4495,28.3748,28.3914,48569.0
2019-06-25 15:30:00,34.2,34.22,34.12,34.18,65818.0,28.3914,28.408,28.325,28.3748,65818.0
2019-06-25 15:35:00,34.18,34.2,34.13,34.2,59717.0,28.3748,28.3914,28.3333,28.3914,59717.0
2019-06-25 15:40:00,34.21,34.27,34.08,34.16,122458.0,28.3997,28.4495,28.2918,28.3582,122458.0
2019-06-25 15:45:00,34.16,34.24,34.11,34.2,77165.0,28.3582,28.4246,28.3167,28.3914,77165.0
2019-06-25 15:50:00,34.19,34.2,33.99,34.04,78447.0,28.3831,28.3914,28.2171,28.2586,78447.0
2019-06-25 15:55:00,34.03,34.1,34.02,34.02,133060.0,28.2503,28.3084,28.242,28.242,133060.0
2019-06-26 09:30:00,34.1,34.17,34.0,34.0,8264.0,28.3084,28.3665,28.2254,28.2254,8264.0
2019-06-26 09:35:00,34.04,34.12,33.99,34.04,4533.0,28.2586,28.325,28.2171,28.2586,4533.0
2019-06-26 09:40:00,34.06,34.2,34.04,34.14,3709.0,28.2752,28.3914,28.2586,28.3416,3709.0
2019-06-26 09:45:00,34.14,34.14,34.03,34.05,8024.0,28.3416,28.3416,28.2503,28.2669,8024.0
2019-06-26 09:50:00,34.07,34.2,34.07,34.2,13837.0,28.2835,28.3914,28.2835,28.3914,13837.0
2019-06-26 09:55:00,34.18,34.2,34.09,34.11,18524.0,28.3748,28.3914,28.3001,28.3167,18524.0
2019-06-26 10:00:00,34.13,34.25,34.1,34.25,10764.0,28.3333,28.4329,28.3084,28.4329,10764.0
2019-06-26 10:05:00,34.23,34.23,34.16,34.16,7445.0,28.4163,28.4163,28.3582,28.3582,7445.0
2019-06-26 10:10:00,34.14,34.19,34.11,34.19,6600.0,28.3416,28.3831,28.3167,28.3831,6600.0
2019-06-26 10:15:00,34.2,34.22,34.16,34.16,4345.0,28.3914,28.408,28.3582,28.3582,4345.0
2019-06-26 10:20:00,34.16,34.18,34.12,34.18,10318.0,28.3582,28.3748,28.325,28.3748,10318.0
2019-06-26 10:25:00,34.16,34.22,34.12,34.22,6585.0,28.3582,28.408,28.325,28.408,6585.0
2019-06-26 10:30:00,34.23,34.29,34.21,34.25,6574.0,28.4163,28.4661,28.3997,28.4329,6574.0
2019-06-26 10:35:00,34.27,34.28,34.21,34.26,11424.0,28.4495,28.4578,28.3997,28.4412,11424.0
2019-06-26 10:40:00,34.24,34.32,34.24,34.28,6064.0,28.4246,28.491,28.4246,28.4578,6064.0
2019-06-26 10:45:00,34.27,34.3,34.24,34.28,13204.0,28.4495,28.4744,28.4246,28.4578,13204.0
2019-06-26 10:50:00,34.28,34.3,34.19,34.2,6896.0,28.4578,28.4744,28.3831,28.3914,6896.0
2019-06-26 10:55:00,34.18,34.21,34.15,34.2,15590.0,28.3748,28.3997,28.3499,28.3914,15590.0
2019-06-26 11:00:00,34.2,34.2,34.1,34.15,18246.0,28.3914,28.3914,28.3084,28.3499,18246.0
2019-06-26 11:05:00,34.14,34.18,34.11,34.18,8158.0,28.3416,28.3748,28.3167,28.3748,8158.0
2019-06-26 11:10:00,34.17,34.21,34.14,34.14,13070.0,28.3665,28.3997,28.3416,28.3416,13070.0
2019-06-26 11:15:00,34.14,34.23,34.13,34.2,14923.0,28.3416,28.4163,28.3333,28.3914,14923.0
2019-06-26 11:20:00,34.22,34.24,34.19,34.21,8592.0,28.408,28.4246,28.3831,28.3997,8592.0
2019-06-26 11:25:00,34.21,34.26,34.18,34.26,11253.0,28.3997,28.4412,28.3748,28.4412,11253.0
2019-06-26 11:30:00,34.26,34.28,34.25,34.26,11859.0,28.4412,28.4578,28.4329,28.4412,11859.0
2019-06-26 11:35:00,34.26,34.26,34.19,34.2,17226.0,28.4412,28.4412,28.3831,28.3914,17226.0
2019-06-26 11:40:00,34.19,34.23,34.16,34.2,9396.0,28.3831,28.4163,28.3582,28.3914,9396.0
2019-06-26 11:45:00,34.2,34.3,34.19,34.24,22982.0,28.3914,28.4744,28.3831,28.4246,22982.0
2019-06-26 11:50:00,34.24,34.24,34.16,34.21,20317.0,28.4246,28.4246,28.3582,28.3997,20317.0
2019-06-26 11:55:00,34.2,34.27,34.19,34.26,14250.0,28.3914,28.4495,28.3831,28.4412,14250.0
2019-06-26 12:00:00,34.27,34.27,34.16,34.17,18910.0,28.4495,28.4495,28.3582,28.3665,18910.0
2019-06-26 12:05:00,34.17,34.19,34.14,34.19,28704.0,28.3665,28.3831,28.3416,28.3831,28704.0
2019-06-26 12:10:00,34.19,34.22,34.17,34.18,12231.0,28.3831,28.408,28.3665,28.3748,12231.0
2019-06-26 12:15:00,34.19,34.2,34.14,34.19,14596.0,28.3831,28.3914,28.3416,28.3831,14596.0
2019-06-26 12:20:00,34.18,34.18,34.14,34.15,8250.0,28.3748,28.3748,28.3416,28.3499,8250.0
2019-06-26 12:25:00,34.15,34.3,34.15,34.3,47212.0,28.3499,28.4744,28.3499,28.4744,47212.0
2019-06-26 12:30:00,34.3,34.32,34.26,34.26,11552.0,28.4744,28.491,28.4412,28.4412,11552.0
2019-06-26 12:35:00,34.23,34.25,34.21,34.22,6250.0,28.4163,28.4329,28.3997,28.408,6250.0
2019-06-26 12:40:00,34.23,34.23,34.19,34.2,8199.0,28.4163,28.4163,28.3831,28.3914,8199.0
2019-06-26 12:45:00,34.2,34.21,34.17,34.17,9547.0,28.3914,28.3997,28.3665,28.3665,9547.0
2019-06-26 12:50:00,34.17,34.25,34.16,34.25,13746.0,28.3665,28.4329,28.3582,28.4329,13746.0
2019-06-26 12:55:00,34.25,34.26,34.2,34.2,7598.0,28.4329,28.4412,28.3914,28.3914,7598.0
2019-06-26 13:00:00,34.21,34.25,34.17,34.21,41295.0,28.3997,28.4329,28.3665,28.3997,41295.0
2019-06-26 13:05:00,34.2,34.24,34.14,34.19,44207.0,28.3914,28.4246,28.3416,28.3831,44207.0
2019-06-26 13:10:00,34.19,34.2,34.14,34.14,10126.0,28.3831,28.3914,28.3416,28.3416,10126.0
2019-06-26 13:15:00,34.13,34.14,34.11,34.11,12278.0,28.3333,28.3416,28.3167,28.3167,12278.0
2019-06-26 13:20:00,34.11,34.11,34.09,34.09,4145.0,28.3167,28.3167,28.3001,28.3001,4145.0
2019-06-26 13:25:00,34.1,34.13,34.06,34.08,8779.0,28.3084,28.3333,28.2752,28.2918,8779.0
2019-06-26 13:30:00,34.08,34.13,34.08,34.1,36726.0,28.2918,28.3333,28.2918,28.3084,36726.0
2019-06-26 13:35:00,34.11,34.12,34.04,34.12,23409.0,28.3167,28.325,28.2586,28.325,23409.0
2019-06-26 13:40:00,34.11,34.15,34.11,34.12,6803.0,28.3167,28.3499,28.3167,28.325,6803.0
2019-06-26 13:45:00,34.12,34.13,34.06,34.08,10700.0,28.325,28.3333,28.2752,28.2918,10700.0
2019-06-26 13:50:00,34.07,34.09,34.0,34.0,9399.0,28.2835,28.3001,28.2254,28.2254,9399.0
2019-06-26 13:55:00,34.0,34.02,33.98,33.98,7595.0,28.2254,28.242,28.2088,28.2088,7595.0
2019-06-26 14:00:00,33.99,34.0,33.96,33.98,9539.0,28.2171,28.2254,28.1922,28.2088,9539.0
2019-06-26 14:05:00,33.98,33.98,33.91,33.96,9718.0,28.2088,28.2088,28.1506,28.1922,9718.0
2019-06-26 14:10:00,33.95,34.0,33.95,33.97,7290.0,28.1839,28.2254,28.1839,28.2005,7290.0
2019-06-26 14:15:00,33.97,34.02,33.97,34.02,7767.0,28.2005,28.242,28.2005,28.242,7767.0
2019-06-26 14:20:00,34.01,34.05,34.0,34.02,7861.0,28.2337,28.2669,28.2254,28.242,7861.0
2019-06-26 14:25:00,34.03,34.03,33.97,34.0,10131.0,28.2503,28.2503,28.2005,28.2254,10131.0
2019-06-26 14:30:00,34.0,34.0,33.96,33.98,7567.0,28.2254,28.2254,28.1922,28.2088,7567.0
2019-06-26 14:35:00,33.98,33.99,33.96,33.96,7416.0,28.2088,28.2171,28.1922,28.1922,7416.0
2019-06-26 14:40:00,33.96,33.97,33.9,33.91,10272.0,28.1922,28.2005,28.1423,28.1506,10272.0
2019-06-26 14:45:00,33.91,33.95,33.91,33.91,15031.0,28.1506,28.1839,28.1506,28.1506,15031.0
2019-06-26 14:50:00,33.92,33.95,33.89,33.94,11898.0,28.1589,28.1839,28.134,28.1756,11898.0
2019-06-26 14:55:00,33.95,34.0,33.95,33.99,7264.0,28.1839,28.2254,28.1839,28.2171,7264.0
2019-06-26 15:00:00,34.0,34.04,33.99,34.02,17562.0,28.2254,28.2586,28.2171,28.242,17562.0
2019-06-26 15:05:00,34.02,34.03,33.99,34.0,13687.0,28.242,28.2503,28.2171,28.2254,13687.0
2019-06-26 15:10:00,34.0,34.07,33.99,34.05,22947.0,28.2254,28.2835,28.2171,28.2669,22947.0
2019-06-26 15:15:00,34.05,34.06,34.03,34.03,11335.0,28.2669,28.2752,28.2503,28.2503,11335.0
2019-06-26 15:20:00,34.04,34.08,34.0,34.05,25886.0,28.2586,28.2918,28.2254,28.2669,25886.0
2019-06-26 15:25:00,34.05,34.06,34.02,34.02,27339.0,28.2669,28.2752,28.242,28.242,27339.0
2019-06-26 15:30:00,34.02,34.03,33.99,34.0,25508.0,28.242,28.2503,28.2171,28.2254,25508.0
2019-06-26 15:35:00,34.0,34.03,33.94,33.97,48786.0,28.2254,28.2503,28.1756,28.2005,48786.0
2019-06-26 15:40:00,33.97,34.01,33.9,33.91,37633.0,28.2005,28.2337,28.1423,28.1506,37633.0
2019-06-26 15:45:00,33.9,34.0,33.9,33.97,58108.0,28.1423,28.2254,28.1423,28.2005,58108.0
2019-06-26 15:50:00,33.97,33.99,33.85,33.86,80607.0,28.2005,28.2171,28.1008,28.1091,80607.0
2019-06-26 15:55:00,33.86,33.87,33.74,33.75,270726.0,28.1091,28.1174,28.0095,28.0178,270726.0
2019-06-27 09:30:00,34.0,34.11,33.91,34.0,43584.0,28.2254,28.3167,28.1506,28.2254,43584.0
2019-06-27 09:35:00,33.92,33.96,33.62,33.68,47687.0,28.1589,28.1922,27.9099,27.9597,47687.0
2019-06-27 09:40:00,33.66,33.74,33.63,33.74,13576.0,27.9431,28.0095,27.9182,28.0095,13576.0
2019-06-27 09:45:00,33.74,33.74,33.45,33.71,28998.0,28.0095,28.0095,27.7688,27.9846,28998.0
2019-06-27 09:50:00,33.75,33.8,33.71,33.73,9760.0,28.0178,28.0593,27.9846,28.0012,9760.0
2019-06-27 09:55:00,33.77,33.79,33.58,33.61,12084.0,28.0344,28.051,27.8767,27.9016,12084.0
2019-06-27 10:00:00,33.61,33.75,33.59,33.73,27173.0,27.9016,28.0178,27.885,28.0012,27173.0
2019-06-27 10:05:00,33.75,33.75,33.65,33.72,10626.0,28.0178,28.0178,27.9348,27.9929,10626.0
2019-06-27 10:10:00,33.72,33.75,33.62,33.68,11826.0,27.9929,28.0178,27.9099,27.9597,11826.0
2019-06-27 10:15:00,33.68,33.69,33.65,33.66,3191.0,27.9597,27.968,27.9348,27.9431,3191.0
2019-06-27 10:20:00,33.67,33.79,33.66,33.79,9761.0,27.9514,28.051,27.9431,28.051,9761.0
2019-06-27 10:25:00,33.8,33.86,33.79,33.84,9435.0,28.0593,28.1091,28.051,28.0925,9435.0
2019-06-27 10:30:00,33.84,33.85,33.75,33.78,15660.0,28.0925,28.1008,28.0178,28.0427,15660.0
2019-06-27 10:35:00,33.78,33.82,33.72,33.74,17299.0,28.0427,28.0759,27.9929,28.0095,17299.0
2019-06-27 10:40:00,33.7,33.84,33.69,33.84,21944.0,27.9763,28.0925,27.968,28.0925,21944.0
2019-06-27 10:45:00,33.85,33.92,33.83,33.9,22305.0,28.1008,28.1589,28.0842,28.1423,22305.0
2019-06-27 10:50:00,33.9,33.96,33.87,33.87,8762.0,28.1423,28.1922,28.1174,28.1174,8762.0
2019-06-27 10:55:00,33.86,33.86,33.78,33.82,6300.0,28.1091,28.1091,28.0427,28.0759,6300.0
2019-06-27 11:00:00,33.81,33.81,33.75,33.75,11790.0,28.0676,28.0676,28.0178,28.0178,11790.0
2019-06-27 11:05:00,33.75,33.83,33.73,33.83,16596.0,28.0178,28.0842,28.0012,28.0842,16596.0
2019-06-27 11:10:00,33.83,33.87,33.82,33.82,7351.0,28.0842,28.1174,28.0759,28.0759,7351.0
2019-06-27 11:15:00,33.81,33.81,33.74,33.78,7285.0,28.0676,28.0676,28.0095,28.0427,7285.0
2019-06-27 11:20:00,33.78,33.81,33.73,33.74,20706.0,28.0427,28.0676,28.0012,28.0095,20706.0
2019-06-27 11:25:00,33.75,33.82,33.71,33.78,13048.0,28.0178,28.0759,27.9846,28.0427,13048.0
2019-06-27 11:30:00,33.8,33.84,33.78,33.8,6450.0,28.0593,28.0925,28.0427,28.0593,6450.0
2019-06-27 11:35:00,33.78,33.81,33.77,33.8,7272.0,28.0427,28.0676,28.0344,28.0593,7272.0
2019-06-27 11:40:00,33.82,33.83,33.79,33.83,7049.0,28.0759,28.0842,28.051,28.0842,7049.0
2019-06-27 11:45:00,33.82,33.83,33.76,33.78,7975.0,28.0759,28.0842,28.0261,28.0427,7975.0
2019-06-27 11:50:00,33.79,33.83,33.78,33.82,5167.0,28.051,28.0842,28.0427,28.0759,5167.0
2019-06-27 11:55:00,33.82,33.84,33.78,33.81,8026.0,28.0759,28.0925,28.0427,28.0676,8026.0
2019-06-27 12:00:00,33.82,33.84,33.81,33.82,6951.0,28.0759,28.0925,28.0676,28.0759,6951.0
2019-06-27 12:05:00,33.83,33.86,33.81,33.81,6290.0,28.0842,28.1091,28.0676,28.0676,6290.0
2019-06-27 12:10:00,33.8,33.85,33.77,33.84,7485.0,28.0593,28.1008,28.0344,28.0925,7485.0
2019-06-27 12:15:00,33.85,33.86,33.83,33.85,7843.0,28.1008,28.1091,28.0842,28.1008,7843.0
2019-06-27 12:20:00,33.85,33.87,33.82,33.86,10363.0,28.1008,28.1174,28.0759,28.1091,10363.0
2019-06-27 12:25:00,33.86,33.92,33.85,33.9,6344.0,28.1091,28.1589,28.1008,28.1423,6344.0
2019-06-27 12:30:00,33.9,33.92,33.88,33.9,6865.0,28.1423,28.1589,28.1257,28.1423,6865.0
2019-06-27 12:35:00,33.9,33.91,33.89,33.9,2695.0,28.1423,28.1506,28.134,28.1423,2695.0
2019-06-27 12:40:00,33.91,33.92,33.87,33.87,7045.0,28.1506,28.1589,28.1174,28.1174,7045.0
2019-06-27 12:45:00,33.87,33.89,33.86,33.87,6580.0,28.1174,28.134,28.1091,28.1174,6580.0
2019-06-27 12:50:00,33.88,33.88,33.82,33.85,11371.0,28.1257,28.1257,28.0759,28.1008,11371.0
2019-06-27 12:55:00,33.86,34.0,33.85,34.0,12346.0,28.1091,28.2254,28.1008,28.2254,12346.0
2019-06-27 13:00:00,34.01,34.02,33.97,33.97,7169.0,28.2337,28.242,28.2005,28.2005,7169.0
2019-06-27 13:05:00,33.97,33.97,33.92,33.94,7430.0,28.2005,28.2005,28.1589,28.1756,7430.0
2019-06-27 13:10:00,33.95,33.98,33.93,33.93,7633.0,28.1839,28.2088,28.1672,28.1672,7633.0
2019-06-27 13:15:00,33.93,33.94,33.9,33.92,5182.0,28.1672,28.1756,28.1423,28.1589,5182.0
2019-06-27 13:20:00,33.91,33.95,33.9,33.91,4727.0,28.1506,28.1839,28.1423,28.1506,4727.0
2019-06-27 13:25:00,33.91,33.95,33.91,33.94,6760.0,28.1506,28.1839,28.1506,28.1756,6760.0
2019-06-27 13:30:00,33.95,34.0,33.94,33.99,7193.0,28.1839,28.2254,28.1756,28.2171,7193.0
2019-06-27 13:35:00,34.0,34.03,33.96,33.96,10687.0,28.2254,28.2503,28.1922,28.1922,10687.0
2019-06-27 13:40:00,33.97,34.05,33.97,34.04,10253.0,28.2005,28.2669,28.2005,28.2586,10253.0
2019-06-27 13:45:00,34.03,34.04,33.99,34.0,6653.0,28.2503,28.2586,28.2171,28.2254,6653.0
2019-06-27 13:50:00,34.0,34.03,34.0,34.03,7055.0,28.2254,28.2503,28.2254,28.2503,7055.0
2019-06-27 13:55:00,34.04,34.07,33.99,34.05,50999.0,28.2586,28.2835,28.2171,28.2669,50999.0
2019-06-27 14:00:00,34.05,34.05,34.01,34.02,8471.0,28.2669,28.2669,28.2337,28.242,8471.0
2019-06-27 14:05:00,34.02,34.11,34.01,34.1,12704.0,28.242,28.3167,28.2337,28.3084,12704.0
2019-06-27 14:10:00,34.09,34.15,34.09,34.14,12124.0,28.3001,28.3499,28.3001,28.3416,12124.0
2019-06-27 14:15:00,34.13,34.15,34.1,34.15,21490.0,28.3333,28.3499,28.3084,28.3499,21490.0
2019-06-27 14:20:00,34.15,34.18,34.14,34.17,16792.0,28.3499,28.3748,28.3416,28.3665,16792.0
2019-06-27 14:25:00,34.18,34.2,34.12,34.12,9837.0,28.3748,28.3914,28.325,28.325,9837.0
2019-06-27 14:30:00,34.13,34.24,34.11,34.24,19830.0,28.3333,28.4246,28.3167,28.4246,19830.0
2019-06-27 14:35:00,34.24,34.29,34.23,34.27,16842.0,28.4246,28.4661,28.4163,28.4495,16842.0
2019-06-27 14:40:00,34.26,34.33,34.24,34.33,11326.0,28.4412,28.4993,28.4246,28.4993,11326.0
2019-06-27 14:45:00,34.33,34.35,34.28,34.34,40303.0,28.4993,28.5159,28.4578,28.5076,40303.0
2019-06-27 14:50:00,34.34,34.35,34.31,34.32,13410.0,28.5076,28.5159,28.4827,28.491,13410.0
2019-06-27 14:55:00,34.32,34.33,34.29,34.3,10840.0,28.491,28.4993,28.4661,28.4744,10840.0
2019-06-27 15:00:00,34.31,34.37,34.3,34.34,35848.0,28.4827,28.5325,28.4744,28.5076,35848.0
2019-06-27 15:05:00,34.34,34.36,34.32,34.33,14881.0,28.5076,28.5242,28.491,28.4993,14881.0
2019-06-27 15:10:00,34.33,34.41,34.32,34.4,25818.0,28.4993,28.5657,28.491,28.5574,25818.0
2019-06-27 15:15:00,34.4,34.41,34.36,34.39,11768.0,28.5574,28.5657,28.5242,28.5491,11768.0
2019-06-27 15:20:00,34.39,34.4,34.35,34.37,36316.0,28.5491,28.5574,28.5159,28.5325,36316.0
2019-06-27 15:25:00,34.37,34.4,34.34,34.36,21594.0,28.5325,28.5574,28.5076,28.5242,21594.0
2019-06-27 15:30:00,34.36,34.37,34.31,34.34,28004.0,28.5242,28.5325,28.4827,28.5076,28004.0
2019-06-27 15:35:00,34.34,34.42,34.34,34.39,31936.0,28.5076,28.574,28.5076,28.5491,31936.0
2019-06-27 15:40:00,34.39,34.4,34.32,34.38,35701.0,28.5491,28.5574,28.491,28.5408,35701.0
2019-06-27 15:45:00,34.38,34.41,34.26,34.26,49914.0,28.5408,28.5657,28.4412,28.4412,49914.0
2019-06-27 15:50:00,34.26,34.29,34.24,34.29,78144.0,28.4412,28.4661,28.4246,28.4661,78144.0
2019-06-27 15:55:00,34.29,34.32,34.23,34.27,135243.0,28.4661,28.491,28.4163,28.4495,135243.0
2019-06-28 09:30:00,34.36,34.59,34.2,34.41,14102.0,28.5242,28.7152,28.3914,28.5657,14102.0
2019-06-28 09:35:00,34.35,34.6,34.33,34.6,13340.0,28.5159,28.7235,28.4993,28.7235,13340.0
2019-06-28 09:40:00,34.62,34.65,34.54,34.54,7310.0,28.7401,28.765,28.6736,28.6736,7310.0
2019-06-28 09:45:00,34.53,34.57,34.46,34.5,14043.0,28.6653,28.6986,28.6072,28.6404,14043.0
2019-06-28 09:50:00,34.48,34.49,34.42,34.42,4394.0,28.6238,28.6321,28.574,28.574,4394.0
2019-06-28 09:55:00,34.44,34.63,34.4,34.58,7509.0,28.5906,28.7484,28.5574,28.7069,7509.0
2019-06-28 10:00:00,34.56,34.67,34.55,34.65,11748.0,28.6902,28.7816,28.6819,28.765,11748.0
2019-06-28 10:05:00,34.66,34.74,34.6,34.74,18533.0,28.7733,28.8397,28.7235,28.8397,18533.0
2019-06-28 10:10:00,34.75,34.88,34.71,34.79,51323.0,28.848,28.9559,28.8148,28.8812,51323.0
2019-06-28 10:15:00,34.8,34.86,34.76,34.77,25311.0,28.8895,28.9393,28.8563,28.8646,25311.0
2019-06-28 10:20:00,34.76,34.8,34.65,34.69,25970.0,28.8563,28.8895,28.765,28.7982,25970.0
2019-06-28 10:25:00,34.68,34.69,34.51,34.59,13467.0,28.7899,28.7982,28.6487,28.7152,13467.0
2019-06-28 10:30:00,34.62,34.68,34.58,34.65,9195.0,28.7401,28.7899,28.7069,28.765,9195.0
2019-06-28 10:35:00,34.65,34.66,34.56,34.63,14634.0,28.765,28.7733,28.6902,28.7484,14634.0
2019-06-28 10:40:00,34.63,34.67,34.59,34.63,13234.0,28.7484,28.7816,28.7152,28.7484,13234.0
2019-06-28 10:45:00,34.64,34.64,34.59,34.62,9439.0,28.7567,28.7567,28.7152,28.7401,9439.0
2019-06-28 10:50:00,34.62,34.63,34.5,34.53,9599.0,28.7401,28.7484,28.6404,28.6653,9599.0
2019-06-28 10:55:00,34.52,34.52,34.44,34.44,9470.0,28.657,28.657,28.5906,28.5906,9470.0
2019-06-28 11:00:00,34.44,34.51,34.44,34.5,8451.0,28.5906,28.6487,28.5906,28.6404,8451.0
2019-06-28 11:05:00,34.48,34.56,34.46,34.5,8413.0,28.6238,28.6902,28.6072,28.6404,8413.0
2019-06-28 11:10:00,34.49,34.5,34.45,34.47,11260.0,28.6321,28.6404,28.5989,28.6155,11260.0
2019-06-28 11:15:00,34.46,34.47,34.42,34.44,9358.0,28.6072,28.6155,28.574,28.5906,9358.0
2019-06-28 11:20:00,34.45,34.52,34.45,34.48,4838.0,28.5989,28.657,28.5989,28.6238,4838.0
2019-06-28 11:25:00,34.47,34.52,34.45,34.49,9778.0,28.6155,28.657,28.5989,28.6321,9778.0
2019-06-28 11:30:00,34.49,34.56,34.47,34.52,14126.0,28.6321,28.6902,28.6155,28.657,14126.0
2019-06-28 11:35:00,34.52,34.56,34.5,34.52,10442.0,28.657,28.6902,28.6404,28.657,10442.0
2019-06-28 11:40:00,34.5,34.52,34.44,34.47,10948.0,28.6404,28.657,28.5906,28.6155,10948.0
2019-06-28 11:45:00,34.49,34.49,34.44,34.45,9304.0,28.6321,28.6321,28.5906,28.5989,9304.0
2019-06-28 11:50:00,34.47,34.53,34.47,34.53,8341.0,28.6155,28.6653,28.6155,28.6653,8341.0
2019-06-28 11:55:00,34.52,34.57,34.52,34.54,12192.0,28.657,28.6986,28.657,28.6736,12192.0
2019-06-28 12:00:00,34.54,34.55,34.46,34.48,13199.0,28.6736,28.6819,28.6072,28.6238,13199.0
2019-06-28 12:05:00,34.49,34.51,34.47,34.48,9491.0,28.6321,28.6487,28.6155,28.6238,9491.0
2019-06-28 12:10:00,34.48,34.52,34.48,34.51,8531.0,28.6238,28.657,28.6238,28.6487,8531.0
2019-06-28 12:15:00,34.51,34.51,34.46,34.48,8976.0,28.6487,28.6487,28.6072,28.6238,8976.0
2019-06-28 12:20:00,34.5,34.57,34.49,34.56,10248.0,28.6404,28.6986,28.6321,28.6902,10248.0
2019-06-28 12:25:00,34.56,34.58,34.53,34.58,7386.0,28.6902,28.7069,28.6653,28.7069,7386.0
2019-06-28 12:30:00,34.57,34.59,34.54,34.56,10968.0,28.6986,28.7152,28.6736,28.6902,10968.0
2019-06-28 12:35:00,34.56,34.56,34.54,34.56,5803.0,28.6902,28.6902,28.6736,28.6902,5803.0
2019-06-28 12:40:00,34.56,34.58,34.55,34.58,5497.0,28.6902,28.7069,28.6819,28.7069,5497.0
2019-06-28 12:45:00,34.58,34.65,34.58,34.62,12015.0,28.7069,28.765,28.7069,28.7401,12015.0
2019-06-28 12:50:00,34.61,34.66,34.6,34.65,16644.0,28.7318,28.7733,28.7235,28.765,16644.0
2019-06-28 12:55:00,34.66,34.72,34.65,34.72,11773.0,28.7733,28.8231,28.765,28.8231,11773.0
2019-06-28 13:00:00,34.73,34.74,34.68,34.68,10612.0,28.8314,28.8397,28.7899,28.7899,10612.0
2019-06-28 13:05:00,34.68,34.75,34.68,34.73,19608.0,28.7899,28.848,28.7899,28.8314,19608.0
2019-06-28 13:10:00,34.73,34.78,34.72,34.77,27504.0,28.8314,28.8729,28.8231,28.8646,27504.0
2019-06-28 13:15:00,34.77,34.79,34.74,34.79,23525.0,28.8646,28.8812,28.8397,28.8812,23525.0
2019-06-28 13:20:00,34.79,34.79,34.65,34.68,16677.0,28.8812,28.8812,28.765,28.7899,16677.0
2019-06-28 13:25:00,34.66,34.68,34.63,34.67,8517.0,28.7733,28.7899,28.7484,28.7816,8517.0
2019-06-28 13:30:00,34.68,34.69,34.67,34.68,4462.0,28.7899,28.7982,28.7816,28.7899,4462.0
2019-06-28 13:35:00,34.69,34.76,34.68,34.75,18341.0,28.7982,28.8563,28.7899,28.848,18341.0
2019-06-28 13:40:00,34.75,34.78,34.72,34.74,34482.0,28.848,28.8729,28.8231,28.8397,34482.0
2019-06-28 13:45:00,34.75,34.83,34.73,34.76,18704.0,28.848,28.9144,28.8314,28.8563,18704.0
2019-06-28 13:50:00,34.75,34.75,34.68,34.72,12169.0,28.848,28.848,28.7899,28.8231,12169.0
2019-06-28 13:55:00,34.72,34.77,34.69,34.76,15175.0,28.8231,28.8646,28.7982,28.8563,15175.0
2019-06-28 14:00:00,34.76,34.79,34.74,34.77,12997.0,28.8563,28.8812,28.8397,28.8646,12997.0
2019-06-28 14:05:00,34.77,34.78,34.71,34.73,20074.0,28.8646,28.8729,28.8148,28.8314,20074.0
2019-06-28 14:10:00,34.74,34.74,34.66,34.66,11871.0,28.8397,28.8397,28.7733,28.7733,11871.0
2019-06-28 14:15:00,34.66,34.66,34.63,34.64,11247.0,28.7733,28.7733,28.7484,28.7567,11247.0
2019-06-28 14:20:00,34.64,34.72,34.64,34.68,14845.0,28.7567,28.8231,28.7567,28.7899,14845.0
2019-06-28 14:25:00,34.69,34.73,34.68,34.68,11890.0,28.7982,28.8314,28.7899,28.7899,11890.0
2019-06-28 14:30:00,34.69,34.7,34.63,34.64,27907.0,28.7982,28.8065,28.7484,28.7567,27907.0
2019-06-28 14:35:00,34.63,34.63,34.57,34.57,14585.0,28.7484,28.7484,28.6986,28.6986,14585.0
2019-06-28 14:40:00,34.57,34.59,34.53,34.55,18014.0,28.6986,28.7152,28.6653,28.6819,18014.0
2019-06-28 14:45:00,34.55,34.59,34.53,34.54,12889.0,28.6819,28.7152,28.6653,28.6736,12889.0
2019-06-28 14:50:00,34.54,34.54,34.46,34.47,20298.0,28.6736,28.6736,28.6072,28.6155,20298.0
2019-06-28 14:55:00,34.46,34.5,34.45,34.49,13983.0,28.6072,28.6404,28.5989,28.6321,13983.0
2019-06-28 15:00:00,34.48,34.55,34.48,34.54,14957.0,28.6238,28.6819,28.6238,28.6736,14957.0
2019-06-28 15:05:00,34.54,34.55,34.51,34.54,12646.0,28.6736,28.6819,28.6487,28.6736,12646.0
2019-06-28 15:10:00,34.54,34.56,34.52,34.54,15100.0,28.6736,28.6902,28.657,28.6736,15100.0
2019-06-28 15:15:00,34.54,34.55,34.5,34.51,16252.0,28.6736,28.6819,28.6404,28.6487,16252.0
2019-06-28 15:20:00,34.51,34.52,34.43,34.47,21938.0,28.6487,28.657,28.5823,28.6155,21938.0
2019-06-28 15:25:00,34.47,34.51,34.46,34.46,19833.0,28.6155,28.6487,28.6072,28.6072,19833.0
2019-06-28 15:30:00,34.45,34.55,34.45,34.55,38656.0,28.5989,28.6819,28.5989,28.6819,38656.0
2019-06-28 15:35:00,34.55,34.62,34.51,34.54,57279.0,28.6819,28.7401,28.6487,28.6736,57279.0
2019-06-28 15:40:00,34.54,34.61,34.51,34.51,59430.0,28.6736,28.7318,28.6487,28.6487,59430.0
2019-06-28 15:45:00,34.52,34.57,34.48,34.54,56928.0,28.657,28.6986,28.6238,28.6736,56928.0
2019-06-28 15:50:00,34.53,34.56,34.47,34.51,97876.0,28.6653,28.6902,28.6155,28.6487,97876.0
2019-06-28 15:55:00,34.52,34.65,34.48,34.64,267504.0,28.657,28.765,28.6238,28.7567,267504.0
2019-07-01 09:30:00,34.92,35.44,34.92,35.31,82239.0,28.9891,29.4208,28.9891,29.3129,82239.0
2019-07-01 09:35:00,35.33,35.35,35.04,35.08,4995.0,29.3295,29.3461,29.0887,29.1219,4995.0
2019-07-01 09:40:00,35.05,35.26,35.02,35.26,20133.0,29.097,29.2714,29.0721,29.2714,20133.0
2019-07-01 09:45:00,35.29,35.33,35.09,35.19,28686.0,29.2963,29.3295,29.1302,29.2132,28686.0
2019-07-01 09:50:00,35.19,35.23,35.04,35.04,12869.0,29.2132,29.2465,29.0887,29.0887,12869.0
2019-07-01 09:55:00,35.07,35.07,34.86,34.86,29783.0,29.1136,29.1136,28.9393,28.9393,29783.0
2019-07-01 10:00:00,34.92,35.07,34.92,35.07,17737.0,28.9891,29.1136,28.9891,29.1136,17737.0
2019-07-01 10:05:00,35.06,35.11,34.96,35.06,12403.0,29.1053,29.1468,29.0223,29.1053,12403.0
2019-07-01 10:10:00,35.08,35.11,35.0,35.05,9313.0,29.1219,29.1468,29.0555,29.097,9313.0
2019-07-01 10:15:00,35.07,35.17,35.05,35.16,9192.0,29.1136,29.1966,29.097,29.1883,9192.0
2019-07-01 10:20:00,35.15,35.2,35.08,35.11,13314.0,29.18,29.2215,29.1219,29.1468,13314.0
2019-07-01 10:25:00,35.12,35.14,35.07,35.1,7922.0,29.1551,29.1717,29.1136,29.1385,7922.0
2019-07-01 10:30:00,35.11,35.12,35.0,35.02,15574.0,29.1468,29.1551,29.0555,29.0721,15574.0
2019-07-01 10:35:00,35.02,35.15,35.02,35.15,7901.0,29.0721,29.18,29.0721,29.18,7901.0
2019-07-01 10:40:00,35.15,35.21,35.14,35.15,13613.0,29.18,29.2299,29.1717,29.18,13613.0
2019-07-01 10:45:00,35.14,35.21,35.13,35.18,5354.0,29.1717,29.2299,29.1634,29.2049,5354.0
2019-07-01 10:50:00,35.18,35.24,35.17,35.24,22065.0,29.2049,29.2548,29.1966,29.2548,22065.0
2019-07-01 10:55:00,35.23,35.23,35.18,35.23,7551.0,29.2465,29.2465,29.2049,29.2465,7551.0
2019-07-01 11:00:00,35.24,35.24,35.18,35.22,9539.0,29.2548,29.2548,29.2049,29.2382,9539.0
2019-07-01 11:05:00,35.21,35.21,35.06,35.08,15145.0,29.2299,29.2299,29.1053,29.1219,15145.0
2019-07-01 11:10:00,35.09,35.09,35.01,35.02,7232.0,29.1302,29.1302,29.0638,29.0721,7232.0
2019-07-01 11:15:00,35.02,35.04,34.96,34.99,15317.0,29.0721,29.0887,29.0223,29.0472,15317.0
2019-07-01 11:20:00,35.01,35.02,34.89,34.92,9394.0,29.0638,29.0721,28.9642,28.9891,9394.0
2019-07-01 11:25:00,34.93,34.98,34.9,34.94,14272.0,28.9974,29.0389,28.9725,29.0057,14272.0
2019-07-01 11:30:00,34.94,34.98,34.93,34.96,9183.0,29.0057,29.0389,28.9974,29.0223,9183.0
2019-07-01 11:35:00,34.96,35.01,34.96,35.01,8520.0,29.0223,29.0638,29.0223,29.0638,8520.0
2019-07-01 11:40:00,35.0,35.01,34.94,34.94,6972.0,29.0555,29.0638,29.0057,29.0057,6972.0
2019-07-01 11:45:00,34.96,35.0,34.92,34.99,11747.0,29.0223,29.0555,28.9891,29.0472,11747.0
2019-07-01 11:50:00,35.0,35.05,34.99,35.03,11367.0,29.0555,29.097,29.0472,29.0804,11367.0
2019-07-01 11:55:00,35.03,35.12,35.02,35.1,11639.0,29.0804,29.1551,29.0721,29.1385,11639.0
2019-07-01 12:00:00,35.1,35.15,35.09,35.13,7675.0,29.1385,29.18,29.1302,29.1634,7675.0
2019-07-01 12:05:00,35.12,35.13,35.08,35.09,8560.0,29.1551,29.1634,29.1219,29.1302,8560.0
2019-07-01 12:10:00,35.1,35.11,35.05,35.06,5181.0,29.1385,29.1468,29.097,29.1053,5181.0
2019-07-01 12:15:00,35.05,35.12,35.05,35.11,9098.0,29.097,29.1551,29.097,29.1468,9098.0
2019-07-01 12:20:00,35.11,35.14,35.1,35.12,7961.0,29.1468,29.1717,29.1385,29.1551,7961.0
2019-07-01 12:25:00,35.12,35.13,35.11,35.13,4757.0,29.1551,29.1634,29.1468,29.1634,4757.0
2019-07-01 12:30:00,35.12,35.12,35.05,35.05,13593.0,29.1551,29.1551,29.097,29.097,13593.0
2019-07-01 12:35:00,35.05,35.06,34.99,35.0,8554.0,29.097,29.1053,29.0472,29.0555,8554.0
2019-07-01 12:40:00,34.99,35.03,34.99,35.02,6978.0,29.0472,29.0804,29.0472,29.0721,6978.0
2019-07-01 12:45:00,35.02,35.04,34.99,34.99,6864.0,29.0721,29.0887,29.0472,29.0472,6864.0
2019-07-01 12:50:00,35.0,35.02,34.97,35.0,10266.0,29.0555,29.0721,29.0306,29.0555,10266.0
2019-07-01 12:55:00,35.0,35.01,34.97,34.99,9241.0,29.0555,29.0638,29.0306,29.0472,9241.0
2019-07-01 13:00:00,34.99,35.04,34.98,35.02,11165.0,29.0472,29.0887,29.0389,29.0721,11165.0
2019-07-01 13:05:00,35.01,35.01,34.93,34.93,13047.0,29.0638,29.0638,28.9974,28.9974,13047.0
2019-07-01 13:10:00,34.93,34.97,34.92,34.94,12259.0,28.9974,29.0306,28.9891,29.0057,12259.0
2019-07-01 13:15:00,34.94,35.0,34.93,35.0,14398.0,29.0057,29.0555,28.9974,29.0555,14398.0
2019-07-01 13:20:00,35.0,35.03,34.99,35.0,10604.0,29.0555,29.0804,29.0472,29.0555,10604.0
2019-07-01 13:25:00,34.99,35.02,34.98,35.02,7703.0,29.0472,29.0721,29.0389,29.0721,7703.0
2019-07-01 13:30:00,35.01,35.02,34.97,35.0,10499.0,29.0638,29.0721,29.0306,29.0555,10499.0
2019-07-01 13:35:00,35.01,35.02,34.97,34.98,6252.0,29.0638,29.0721,29.0306,29.0389,6252.0
2019-07-01 13:40:00,34.97,34.98,34.9,34.93,10569.0,29.0306,29.0389,28.9725,28.9974,10569.0
2019-07-01 13:45:00,34.92,34.98,34.92,34.97,9400.0,28.9891,29.0389,28.9891,29.0306,9400.0
2019-07-01 13:50:00,34.97,35.0,34.94,34.95,18089.0,29.0306,29.0555,29.0057,29.014,18089.0
2019-07-01 13:55:00,34.96,34.99,34.95,34.95,13033.0,29.0223,29.0472,29.014,29.014,13033.0
2019-07-01 14:00:00,34.96,34.97,34.93,34.94,11374.0,29.0223,29.0306,28.9974,29.0057,11374.0
2019-07-01 14:05:00,34.94,34.97,34.93,34.95,9658.0,29.0057,29.0306,28.9974,29.014,9658.0
2019-07-01 14:10:00,34.95,35.01,34.94,35.01,9515.0,29.014,29.0638,29.0057,29.0638,9515.0
2019-07-01 14:15:00,35.0,35.0,34.97,34.98,23865.0,29.0555,29.0555,29.0306,29.0389,23865.0
2019-07-01 14:20:00,34.99,34.99,34.96,34.97,17823.0,29.0472,29.0472,29.0223,29.0306,17823.0
2019-07-01 14:25:00,34.96,34.97,34.87,34.88,10292.0,29.0223,29.0306,28.9476,28.9559,10292.0
2019-07-01 14:30:00,34.88,34.91,34.86,34.91,14178.0,28.9559,28.9808,28.9393,28.9808,14178.0
2019-07-01 14:35:00,34.91,34.95,34.9,34.94,16735.0,28.9808,29.014,28.9725,29.0057,16735.0
2019-07-01 14:40:00,34.93,34.95,34.89,34.89,9775.0,28.9974,29.014,28.9642,28.9642,9775.0
2019-07-01 14:45:00,34.9,34.95,34.89,34.93,23091.0,28.9725,29.014,28.9642,28.9974,23091.0
2019-07-01 14:50:00,34.93,34.96,34.91,34.93,10754.0,28.9974,29.0223,28.9808,28.9974,10754.0
2019-07-01 14:55:00,34.92,34.93,34.87,34.89,11763.0,28.9891,28.9974,28.9476,28.9642,11763.0
2019-07-01 15:00:00,34.89,34.95,34.88,34.94,13117.0,28.9642,29.014,28.9559,29.0057,13117.0
2019-07-01 15:05:00,34.94,34.95,34.91,34.94,14683.0,29.0057,29.014,28.9808,29.0057,14683.0
2019-07-01 15:10:00,34.94,34.97,34.93,34.94,29856.0,29.0057,29.0306,28.9974,29.0057,29856.0
2019-07-01 15:15:00,34.94,34.96,34.92,34.95,14185.0,29.0057,29.0223,28.9891,29.014,14185.0
2019-07-01 15:20:00,34.95,34.99,34.94,34.98,11271.0,29.014,29.0472,29.0057,29.0389,11271.0
2019-07-01 15:25:00,34.99,35.0,34.93,34.97,37731.0,29.0472,29.0555,28.9974,29.0306,37731.0
2019-07-01 15:30:00,34.96,34.98,34.91,34.91,23735.0,29.0223,29.0389,28.9808,28.9808,23735.0
2019-07-01 15:35:00,34.91,34.99,34.88,34.96,42675.0,28.9808,29.0472,28.9559,29.0223,42675.0
2019-07-01 15:40:00,34.96,35.0,34.93,34.94,30370.0,29.0223,29.0555,28.9974,29.0057,30370.0
2019-07-01 15:45:00,34.94,34.97,34.91,34.91,36875.0,29.0057,29.0306,28.9808,28.9808,36875.0
2019-07-01 15:50:00,34.92,34.95,34.88,34.93,41883.0,28.9891,29.014,28.9559,28.9974,41883.0
2019-07-01 15:55:00,34.92,35.02,34.92,34.98,130006.0,28.9891,29.0721,28.9891,29.0389,130006.0
2019-07-02 09:30:00,35.09,35.17,34.71,34.72,5658.0,29.1302,29.1966,28.8148,28.8231,5658.0
2019-07-02 09:35:00,34.71,35.1,34.71,35.09,6124.0,28.8148,29.1385,28.8148,29.1302,6124.0
2019-07-02 09:40:00,35.14,35.19,34.82,34.85,11848.0,29.1717,29.2132,28.9061,28.931,11848.0
2019-07-02 09:45:00,34.94,35.04,34.85,35.04,5519.0,29.0057,29.0887,28.931,29.0887,5519.0
2019-07-02 09:50:00,35.0,35.12,34.99,35.1,5772.0,29.0555,29.1551,29.0472,29.1385,5772.0
2019-07-02 09:55:00,35.1,35.14,35.05,35.08,7264.0,29.1385,29.1717,29.097,29.1219,7264.0
2019-07-02 10:00:00,35.1,35.15,35.03,35.13,6619.0,29.1385,29.18,29.0804,29.1634,6619.0
2019-07-02 10:05:00,35.07,35.07,34.92,34.98,9623.0,29.1136,29.1136,28.9891,29.0389,9623.0
2019-07-02 10:10:00,35.01,35.14,35.0,35.05,11239.0,29.0638,29.1717,29.0555,29.097,11239.0
2019-07-02 10:15:00,35.06,35.09,35.03,35.08,7230.0,29.1053,29.1302,29.0804,29.1219,7230.0
2019-07-02 10:20:00,35.08,35.08,34.98,35.0,7471.0,29.1219,29.1219,29.0389,29.0555,7471.0
2019-07-02 10:25:00,35.0,35.08,35.0,35.06,13009.0,29.0555,29.1219,29.0555,29.1053,13009.0
2019-07-02 10:30:00,35.07,35.07,34.95,34.97,7232.0,29.1136,29.1136,29.014,29.0306,7232.0
2019-07-02 10:35:00,34.97,35.01,34.91,35.01,7135.0,29.0306,29.0638,28.9808,29.0638,7135.0
2019-07-02 10:40:00,34.98,35.01,34.96,35.0,3412.0,29.0389,29.0638,29.0223,29.0555,3412.0
2019-07-02 10:45:00,35.01,35.03,34.97,35.01,10826.0,29.0638,29.0804,29.0306,29.0638,10826.0
2019-07-02 10:50:00,34.98,35.01,34.96,34.98,3200.0,29.0389,29.0638,29.0223,29.0389,3200.0
2019-07-02 10:55:00,34.96,34.99,34.92,34.97,6338.0,29.0223,29.0472,28.9891,29.0306,6338.0
2019-07-02 11:00:00,34.98,35.0,34.92,34.96,8159.0,29.0389,29.0555,28.9891,29.0223,8159.0
2019-07-02 11:05:00,34.94,34.98,34.91,34.91,5335.0,29.0057,29.0389,28.9808,28.9808,5335.0
2019-07-02 11:10:00,34.93,34.93,34.88,34.89,8273.0,28.9974,28.9974,28.9559,28.9642,8273.0
2019-07-02 11:15:00,34.9,34.94,34.9,34.92,4610.0,28.9725,29.0057,28.9725,28.9891,4610.0
2019-07-02 11:20:00,34.93,34.98,34.87,34.89,8126.0,28.9974,29.0389,28.9476,28.9642,8126.0
2019-07-02 11:25:00,34.87,34.93,34.87,34.93,1119.0,28.9476,28.9974,28.9476,28.9974,1119.0
2019-07-02 11:30:00,34.93,34.95,34.81,34.85,9714.0,28.9974,29.014,28.8978,28.931,9714.0
2019-07-02 11:35:00,34.85,34.9,34.83,34.83,4682.0,28.931,28.9725,28.9144,28.9144,4682.0
2019-07-02 11:40:00,34.8,34.92,34.8,34.89,8001.0,28.8895,28.9891,28.8895,28.9642,8001.0
2019-07-02 11:45:00,34.89,34.91,34.85,34.89,7748.0,28.9642,28.9808,28.931,28.9642,7748.0
2019-07-02 11:50:00,34.9,34.97,34.9,34.97,17584.0,28.9725,29.0306,28.9725,29.0306,17584.0
2019-07-02 11:55:00,34.97,34.99,34.94,34.95,6681.0,29.0306,29.0472,29.0057,29.014,6681.0
2019-07-02 12:00:00,34.95,34.96,34.83,34.83,9129.0,29.014,29.0223,28.9144,28.9144,9129.0
2019-07-02 12:05:00,34.86,34.92,34.86,34.9,8002.0,28.9393,28.9891,28.9393,28.9725,8002.0
2019-07-02 12:10:00,34.91,34.92,34.84,34.84,3997.0,28.9808,28.9891,28.9227,28.9227,3997.0
2019-07-02 12:15:00,34.84,34.91,34.83,34.89,16540.0,28.9227,28.9808,28.9144,28.9642,16540.0
2019-07-02 12:20:00,34.89,34.94,34.85,34.89,4811.0,28.9642,29.0057,28.931,28.9642,4811.0
2019-07-02 12:25:00,34.88,34.89,34.82,34.87,6484.0,28.9559,28.9642,28.9061,28.9476,6484.0
2019-07-02 12:30:00,34.88,34.88,34.8,34.82,7056.0,28.9559,28.9559,28.8895,28.9061,7056.0
2019-07-02 12:35:00,34.81,34.83,34.77,34.8,4663.0,28.8978,28.9144,28.8646,28.8895,4663.0
2019-07-02 12:40:00,34.8,34.82,34.75,34.79,4929.0,28.8895,28.9061,28.848,28.8812,4929.0
2019-07-02 12:45:00,34.81,34.83,34.77,34.82,5839.0,28.8978,28.9144,28.8646,28.9061,5839.0
2019-07-02 12:50:00,34.82,34.85,34.82,34.82,2984.0,28.9061,28.931,28.9061,28.9061,2984.0
2019-07-02 12:55:00,34.82,34.85,34.81,34.85,5104.0,28.9061,28.931,28.8978,28.931,5104.0
2019-07-02 13:00:00,34.85,34.86,34.81,34.83,5588.0,28.931,28.9393,28.8978,28.9144,5588.0
2019-07-02 13:05:00,34.82,34.83,34.8,34.8,2901.0,28.9061,28.9144,28.8895,28.8895,2901.0
2019-07-02 13:10:00,34.8,34.82,34.79,34.79,3502.0,28.8895,28.9061,28.8812,28.8812,3502.0
2019-07-02 13:15:00,34.78,34.79,34.75,34.76,1400.0,28.8729,28.8812,28.848,28.8563,1400.0
2019-07-02 13:20:00,34.74,34.79,34.72,34.78,9838.0,28.8397,28.8812,28.8231,28.8729,9838.0
2019-07-02 13:25:00,34.79,34.83,34.78,34.81,3785.0,28.8812,28.9144,28.8729,28.8978,3785.0
2019-07-02 13:30:00,34.81,34.84,34.79,34.83,6744.0,28.8978,28.9227,28.8812,28.9144,6744.0
2019-07-02 13:35:00,34.84,34.85,34.83,34.84,2626.0,28.9227,28.931,28.9144,28.9227,2626.0
2019-07-02 13:40:00,34.84,34.85,34.81,34.83,3489.0,28.9227,28.931,28.8978,28.9144,3489.0
2019-07-02 13:45:00,34.83,34.85,34.77,34.78,67969.0,28.9144,28.931,28.8646,28.8729,67969.0
2019-07-02 13:50:00,34.78,34.78,34.63,34.68,104099.0,28.8729,28.8729,28.7484,28.7899,104099.0
2019-07-02 13:55:00,34.68,34.75,34.61,34.69,81130.0,28.7899,28.848,28.7318,28.7982,81130.0
2019-07-02 14:00:00,34.69,34.7,34.59,34.6,18781.0,28.7982,28.8065,28.7152,28.7235,18781.0
2019-07-02 14:05:00,34.61,34.68,34.59,34.68,11449.0,28.7318,28.7899,28.7152,28.7899,11449.0
2019-07-02 14:10:00,34.68,34.69,34.64,34.65,7980.0,28.7899,28.7982,28.7567,28.765,7980.0
2019-07-02 14:15:00,34.65,34.68,34.63,34.64,6010.0,28.765,28.7899,28.7484,28.7567,6010.0
2019-07-02 14:20:00,34.64,34.67,34.63,34.67,2115.0,28.7567,28.7816,28.7484,28.7816,2115.0
2019-07-02 14:25:00,34.66,34.69,34.65,34.67,7223.0,28.7733,28.7982,28.765,28.7816,7223.0
2019-07-02 14:30:00,34.66,34.71,34.65,34.67,14069.0,28.7733,28.8148,28.765,28.7816,14069.0
2019-07-02 14:35:00,34.66,34.67,34.6,34.6,5199.0,28.7733,28.7816,28.7235,28.7235,5199.0
2019-07-02 14:40:00,34.6,34.63,34.57,34.57,8184.0,28.7235,28.7484,28.6986,28.6986,8184.0
2019-07-02 14:45:00,34.55,34.55,34.5,34.5,7285.0,28.6819,28.6819,28.6404,28.6404,7285.0
2019-07-02 14:50:00,34.52,34.53,34.45,34.47,11379.0,28.657,28.6653,28.5989,28.6155,11379.0
2019-07-02 14:55:00,34.46,34.5,34.45,34.46,8136.0,28.6072,28.6404,28.5989,28.6072,8136.0
2019-07-02 15:00:00,34.46,34.54,34.46,34.53,8594.0,28.6072,28.6736,28.6072,28.6653,8594.0
2019-07-02 15:05:00,34.54,34.55,34.51,34.52,6862.0,28.6736,28.6819,28.6487,28.657,6862.0
2019-07-02 15:10:00,34.55,34.57,34.49,34.5,10630.0,28.6819,28.6986,28.6321,28.6404,10630.0
2019-07-02 15:15:00,34.5,34.6,34.5,34.6,15952.0,28.6404,28.7235,28.6404,28.7235,15952.0
2019-07-02 15:20:00,34.61,34.63,34.57,34.59,13390.0,28.7318,28.7484,28.6986,28.7152,13390.0
2019-07-02 15:25:00,34.6,34.6,34.55,34.56,10500.0,28.7235,28.7235,28.6819,28.6902,10500.0
2019-07-02 15:30:00,34.56,34.62,34.56,34.59,22733.0,28.6902,28.7401,28.6902,28.7152,22733.0
2019-07-02 15:35:00,34.59,34.65,34.57,34.64,30146.0,28.7152,28.765,28.6986,28.7567,30146.0
2019-07-02 15:40:00,34.64,34.68,34.62,34.66,37188.0,28.7567,28.7899,28.7401,28.7733,37188.0
2019-07-02 15:45:00,34.66,34.73,34.65,34.7,62484.0,28.7733,28.8314,28.765,28.8065,62484.0
2019-07-02 15:50:00,34.7,34.74,34.68,34.74,60182.0,28.8065,28.8397,28.7899,28.8397,60182.0
2019-07-02 15:55:00,34.74,34.79,34.72,34.74,148080.0,28.8397,28.8812,28.8231,28.8397,148080.0
2019-07-03 09:30:00,34.86,35.09,34.78,35.03,21560.0,28.9393,29.1302,28.8729,29.0804,21560.0
2019-07-03 09:35:00,35.03,35.12,35.0,35.02,6887.0,29.0804,29.1551,29.0555,29.0721,6887.0
2019-07-03 09:40:00,35.02,35.08,34.99,35.03,4900.0,29.0721,29.1219,29.0472,29.0804,4900.0
2019-07-03 09:45:00,35.05,35.17,35.02,35.12,8857.0,29.097,29.1966,29.0721,29.1551,8857.0
2019-07-03 09:50:00,35.16,35.2,35.13,35.16,9813.0,29.1883,29.2215,29.1634,29.1883,9813.0
2019-07-03 09:55:00,35.16,35.16,35.09,35.13,4697.0,29.1883,29.1883,29.1302,29.1634,4697.0
2019-07-03 10:00:00,35.14,35.14,35.06,35.06,15138.0,29.1717,29.1717,29.1053,29.1053,15138.0
2019-07-03 10:05:00,35.07,35.16,35.06,35.14,7850.0,29.1136,29.1883,29.1053,29.1717,7850.0
2019-07-03 10:10:00,35.14,35.16,35.07,35.15,6912.0,29.1717,29.1883,29.1136,29.18,6912.0
2019-07-03 10:15:00,35.16,35.2,35.13,35.13,7763.0,29.1883,29.2215,29.1634,29.1634,7763.0
2019-07-03 10:20:00,35.12,35.14,35.09,35.12,6909.0,29.1551,29.1717,29.1302,29.1551,6909.0
2019-07-03 10:25:00,35.14,35.18,35.13,35.18,6645.0,29.1717,29.2049,29.1634,29.2049,6645.0
2019-07-03 10:30:00,35.19,35.29,35.17,35.24,13574.0,29.2132,29.2963,29.1966,29.2548,13574.0
2019-07-03 10:35:00,35.25,35.31,35.23,35.29,9128.0,29.2631,29.3129,29.2465,29.2963,9128.0
2019-07-03 10:40:00,35.29,35.31,35.28,35.3,3591.0,29.2963,29.3129,29.288,29.3046,3591.0
2019-07-03 10:45:00,35.3,35.34,35.26,35.33,9313.0,29.3046,29.3378,29.2714,29.3295,9313.0
2019-07-03 10:50:00,35.34,35.43,35.31,35.32,7553.0,29.3378,29.4125,29.3129,29.3212,7553.0
2019-07-03 10:55:00,35.32,35.34,35.28,35.3,9489.0,29.3212,29.3378,29.288,29.3046,9489.0
2019-07-03 11:00:00,35.29,35.32,35.28,35.29,7404.0,29.2963,29.3212,29.288,29.2963,7404.0
2019-07-03 11:05:00,35.28,35.31,35.26,35.29,9058.0,29.288,29.3129,29.2714,29.2963,9058.0
2019-07-03 11:10:00,35.29,35.36,35.27,35.36,7050.0,29.2963,29.3544,29.2797,29.3544,7050.0
2019-07-03 11:15:00,35.35,35.4,35.34,35.38,10643.0,29.3461,29.3876,29.3378,29.371,10643.0
2019-07-03 11:20:00,35.38,35.39,35.34,35.36,5180.0,29.371,29.3793,29.3378,29.3544,5180.0
2019-07-03 11:25:00,35.36,35.42,35.36,35.42,10201.0,29.3544,29.4042,29.3544,29.4042,10201.0
2019-07-03 11:30:00,35.41,35.42,35.35,35.37,12470.0,29.3959,29.4042,29.3461,29.3627,12470.0
2019-07-03 11:35:00,35.36,35.45,35.36,35.43,9162.0,29.3544,29.4291,29.3544,29.4125,9162.0
2019-07-03 11:40:00,35.42,35.45,35.41,35.44,6210.0,29.4042,29.4291,29.3959,29.4208,6210.0
2019-07-03 11:45:00,35.44,35.44,35.38,35.42,11792.0,29.4208,29.4208,29.371,29.4042,11792.0
2019-07-03 11:50:00,35.41,35.41,35.37,35.4,8430.0,29.3959,29.3959,29.3627,29.3876,8430.0
2019-07-03 11:55:00,35.4,35.46,35.39,35.45,6850.0,29.3876,29.4374,29.3793,29.4291,6850.0
2019-07-03 12:00:00,35.46,35.5,35.45,35.49,13827.0,29.4374,29.4706,29.4291,29.4623,13827.0
2019-07-03 12:05:00,35.5,35.53,35.46,35.51,18283.0,29.4706,29.4955,29.4374,29.4789,18283.0
2019-07-03 12:10:00,35.51,35.51,35.46,35.48,7443.0,29.4789,29.4789,29.4374,29.454,7443.0
2019-07-03 12:15:00,35.48,35.51,35.47,35.47,9014.0,29.454,29.4789,29.4457,29.4457,9014.0
2019-07-03 12:20:00,35.48,35.48,35.41,35.43,9743.0,29.454,29.454,29.3959,29.4125,9743.0
2019-07-03 12:25:00,35.43,35.43,35.4,35.43,10308.0,29.4125,29.4125,29.3876,29.4125,10308.0
2019-07-03 12:30:00,35.43,35.47,35.43,35.47,13298.0,29.4125,29.4457,29.4125,29.4457,13298.0
2019-07-03 12:35:00,35.47,35.56,35.45,35.52,19908.0,29.4457,29.5204,29.4291,29.4872,19908.0
2019-07-03 12:40:00,35.51,35.55,35.51,35.52,15183.0,29.4789,29.5121,29.4789,29.4872,15183.0
2019-07-03 12:45:00,35.51,35.51,35.47,35.49,13856.0,29.4789,29.4789,29.4457,29.4623,13856.0
2019-07-03 12:50:00,35.5,35.55,35.49,35.55,29067.0,29.4706,29.5121,29.4623,29.5121,29067.0
2019-07-03 12:55:00,35.55,35.62,35.54,35.6,47607.0,29.5121,29.5702,29.5038,29.5536,47607.0
2019-07-05 09:30:00,35.42,35.5,35.31,35.44,8605.0,29.4042,29.4706,29.3129,29.4208,8605.0
2019-07-05 09:35:00,35.5,35.54,35.45,35.54,7280.0,29.4706,29.5038,29.4291,29.5038,7280.0
2019-07-05 09:40:00,35.55,35.69,35.53,35.6,8294.0,29.5121,29.6283,29.4955,29.5536,8294.0
2019-07-05 09:45:00,35.62,35.76,35.55,35.73,5467.0,29.5702,29.6864,29.5121,29.6615,5467.0
2019-07-05 09:50:00,35.75,35.97,35.71,35.97,10413.0,29.6781,29.8608,29.6449,29.8608,10413.0
2019-07-05 09:55:00,35.97,36.02,35.87,36.01,19844.0,29.8608,29.9023,29.7778,29.894,19844.0
2019-07-05 10:00:00,35.98,35.99,35.9,35.94,9800.0,29.8691,29.8774,29.8027,29.8359,9800.0
2019-07-05 10:05:00,35.9,35.93,35.85,35.88,10794.0,29.8027,29.8276,29.7612,29.7861,10794.0
2019-07-05 10:10:00,35.86,35.88,35.84,35.84,5532.0,29.7695,29.7861,29.7529,29.7529,5532.0
2019-07-05 10:15:00,35.83,35.84,35.71,35.82,10097.0,29.7445,29.7529,29.6449,29.7362,10097.0
2019-07-05 10:20:00,35.84,35.84,35.73,35.73,6961.0,29.7529,29.7529,29.6615,29.6615,6961.0
2019-07-05 10:25:00,35.73,35.76,35.66,35.7,10317.0,29.6615,29.6864,29.6034,29.6366,10317.0
2019-07-05 10:30:00,35.69,35.72,35.64,35.66,3487.0,29.6283,29.6532,29.5868,29.6034,3487.0
2019-07-05 10:35:00,35.67,35.71,35.64,35.66,4407.0,29.6117,29.6449,29.5868,29.6034,4407.0
2019-07-05 10:40:00,35.68,35.7,35.6,35.6,7001.0,29.62,29.6366,29.5536,29.5536,7001.0
2019-07-05 10:45:00,35.6,35.77,35.57,35.74,7157.0,29.5536,29.6947,29.5287,29.6698,7157.0
2019-07-05 10:50:00,35.74,35.85,35.7,35.85,7700.0,29.6698,29.7612,29.6366,29.7612,7700.0
2019-07-05 10:55:00,35.83,35.84,35.72,35.74,12918.0,29.7445,29.7529,29.6532,29.6698,12918.0
2019-07-05 11:00:00,35.75,35.76,35.67,35.75,11298.0,29.6781,29.6864,29.6117,29.6781,11298.0
2019-07-05 11:05:00,35.74,35.77,35.72,35.77,7423.0,29.6698,29.6947,29.6532,29.6947,7423.0
2019-07-05 11:10:00,35.76,35.8,35.75,35.79,7380.0,29.6864,29.7196,29.6781,29.7113,7380.0
2019-07-05 11:15:00,35.8,35.84,35.79,35.8,7408.0,29.7196,29.7529,29.7113,29.7196,7408.0
2019-07-05 11:20:00,35.82,35.92,35.79,35.85,13930.0,29.7362,29.8193,29.7113,29.7612,13930.0
2019-07-05 11:25:00,35.86,35.95,35.86,35.92,7235.0,29.7695,29.8442,29.7695,29.8193,7235.0
2019-07-05 11:30:00,35.92,36.0,35.91,36.0,12052.0,29.8193,29.8857,29.811,29.8857,12052.0
2019-07-05 11:35:00,35.99,36.07,35.97,36.05,12714.0,29.8774,29.9438,29.8608,29.9272,12714.0
2019-07-05 11:40:00,36.05,36.06,36.01,36.02,8547.0,29.9272,29.9355,29.894,29.9023,8547.0
2019-07-05 11:45:00,36.0,36.01,35.95,36.01,5800.0,29.8857,29.894,29.8442,29.894,5800.0
2019-07-05 11:50:00,36.01,36.04,35.99,36.04,8949.0,29.894,29.9189,29.8774,29.9189,8949.0
2019-07-05 11:55:00,36.04,36.08,36.04,36.08,8504.0,29.9189,29.9521,29.9189,29.9521,8504.0
2019-07-05 12:00:00,36.08,36.1,36.02,36.04,10147.0,29.9521,29.9687,29.9023,29.9189,10147.0
2019-07-05 12:05:00,36.04,36.07,36.03,36.07,7262.0,29.9189,29.9438,29.9106,29.9438,7262.0
2019-07-05 12:10:00,36.08,36.13,36.07,36.09,10809.0,29.9521,29.9936,29.9438,29.9604,10809.0
2019-07-05 12:15:00,36.1,36.2,36.09,36.2,6598.0,29.9687,30.0517,29.9604,30.0517,6598.0
2019-07-05 12:20:00,36.2,36.22,36.16,36.19,4285.0,30.0517,30.0683,30.0185,30.0434,4285.0
2019-07-05 12:25:00,36.21,36.21,36.15,36.19,11516.0,30.06,30.06,30.0102,30.0434,11516.0
2019-07-05 12:30:00,36.19,36.21,36.16,36.19,10482.0,30.0434,30.06,30.0185,30.0434,10482.0
2019-07-05 12:35:00,36.19,36.21,36.17,36.19,8681.0,30.0434,30.06,30.0268,30.0434,8681.0
2019-07-05 12:40:00,36.19,36.21,36.14,36.15,10003.0,30.0434,30.06,30.0019,30.0102,10003.0
2019-07-05 12:45:00,36.15,36.16,36.12,36.13,4300.0,30.0102,30.0185,29.9853,29.9936,4300.0
2019-07-05 12:50:00,36.14,36.23,36.14,36.23,6674.0,30.0019,30.0766,30.0019,30.0766,6674.0
2019-07-05 12:55:00,36.23,36.24,36.19,36.2,6146.0,30.0766,30.0849,30.0434,30.0517,6146.0
2019-07-05 13:00:00,36.21,36.27,36.2,36.22,10407.0,30.06,30.1098,30.0517,30.0683,10407.0
2019-07-05 13:05:00,36.23,36.24,36.21,36.22,12055.0,30.0766,30.0849,30.06,30.0683,12055.0
2019-07-05 13:10:00,36.22,36.23,36.18,36.19,7504.0,30.0683,30.0766,30.0351,30.0434,7504.0
2019-07-05 13:15:00,36.19,36.23,36.17,36.21,5015.0,30.0434,30.0766,30.0268,30.06,5015.0
2019-07-05 13:20:00,36.21,36.25,36.2,36.23,5544.0,30.06,30.0932,30.0517,30.0766,5544.0
2019-07-05 13:25:00,36.23,36.24,36.2,36.2,6400.0,30.0766,30.0849,30.0517,30.0517,6400.0
2019-07-05 13:30:00,36.21,36.25,36.2,36.2,7300.0,30.06,30.0932,30.0517,30.0517,7300.0
2019-07-05 13:35:00,36.2,36.21,36.12,36.13,15818.0,30.0517,30.06,29.9853,29.9936,15818.0
2019-07-05 13:40:00,36.12,36.25,36.11,36.24,19928.0,29.9853,30.0932,29.977,30.0849,19928.0
2019-07-05 13:45:00,36.24,36.28,36.24,36.26,17721.0,30.0849,30.1181,30.0849,30.1015,17721.0
2019-07-05 13:50:00,36.27,36.32,36.26,36.3,12707.0,30.1098,30.1513,30.1015,30.1347,12707.0
2019-07-05 13:55:00,36.3,36.39,36.3,36.33,26317.0,30.1347,30.2094,30.1347,30.1596,26317.0
2019-07-05 14:00:00,36.34,36.41,36.33,36.39,14375.0,30.1679,30.226,30.1596,30.2094,14375.0
2019-07-05 14:05:00,36.39,36.47,36.39,36.42,28233.0,30.2094,30.2759,30.2094,30.2343,28233.0
2019-07-05 14:10:00,36.41,36.45,36.37,36.38,23037.0,30.226,30.2592,30.1928,30.2011,23037.0
2019-07-05 14:15:00,36.38,36.47,36.36,36.47,30386.0,30.2011,30.2759,30.1845,30.2759,30386.0
2019-07-05 14:20:00,36.47,36.54,36.42,36.52,31643.0,30.2759,30.334,30.2343,30.3174,31643.0
2019-07-05 14:25:00,36.52,36.55,36.49,36.52,24317.0,30.3174,30.3423,30.2925,30.3174,24317.0
2019-07-05 14:30:00,36.52,36.55,36.49,36.55,25725.0,30.3174,30.3423,30.2925,30.3423,25725.0
2019-07-05 14:35:00,36.54,36.57,36.51,36.55,24802.0,30.334,30.3589,30.3091,30.3423,24802.0
2019-07-05 14:40:00,36.55,36.55,36.47,36.48,16017.0,30.3423,30.3423,30.2759,30.2842,16017.0
2019-07-05 14:45:00,36.48,36.53,36.46,36.5,23778.0,30.2842,30.3257,30.2675,30.3008,23778.0
2019-07-05 14:50:00,36.5,36.58,36.49,36.55,17558.0,30.3008,30.3672,30.2925,30.3423,17558.0
2019-07-05 14:55:00,36.55,36.6,36.55,36.58,14830.0,30.3423,30.3838,30.3423,30.3672,14830.0
2019-07-05 15:00:00,36.58,36.58,36.51,36.52,19740.0,30.3672,30.3672,30.3091,30.3174,19740.0
2019-07-05 15:05:00,36.52,36.53,36.49,36.52,24391.0,30.3174,30.3257,30.2925,30.3174,24391.0
2019-07-05 15:10:00,36.52,36.54,36.49,36.53,20918.0,30.3174,30.334,30.2925,30.3257,20918.0
2019-07-05 15:15:00,36.53,36.54,36.5,36.53,20161.0,30.3257,30.334,30.3008,30.3257,20161.0
2019-07-05 15:20:00,36.52,36.61,36.51,36.57,70456.0,30.3174,30.3921,30.3091,30.3589,70456.0
2019-07-05 15:25:00,36.57,36.59,36.55,36.59,23822.0,30.3589,30.3755,30.3423,30.3755,23822.0
2019-07-05 15:30:00,36.59,36.62,36.55,36.58,51685.0,30.3755,30.4004,30.3423,30.3672,51685.0
2019-07-05 15:35:00,36.59,36.59,36.56,36.58,36892.0,30.3755,30.3755,30.3506,30.3672,36892.0
2019-07-05 15:40:00,36.57,36.62,36.55,36.62,92391.0,30.3589,30.4004,30.3423,30.4004,92391.0
2019-07-05 15:45:00,36.61,36.66,36.6,36.64,49047.0,30.3921,30.4336,30.3838,30.417,49047.0
2019-07-05 15:50:00,36.63,36.65,36.6,36.65,82148.0,30.4087,30.4253,30.3838,30.4253,82148.0
2019-07-05 15:55:00,36.64,36.74,36.61,36.73,197944.0,30.417,30.5,30.3921,30.4917,197944.0
2019-07-08 09:30:00,36.59,36.7,36.46,36.63,11062.0,30.3755,30.4668,30.2675,30.4087,11062.0
2019-07-08 09:35:00,36.69,36.69,36.42,36.42,6408.0,30.4585,30.4585,30.2343,30.2343,6408.0
2019-07-08 09:40:00,36.35,36.61,36.35,36.61,9188.0,30.1762,30.3921,30.1762,30.3921,9188.0
2019-07-08 09:45:00,36.6,36.68,36.58,36.63,4974.0,30.3838,30.4502,30.3672,30.4087,4974.0
2019-07-08 09:50:00,36.66,36.81,36.65,36.66,13828.0,30.4336,30.5581,30.4253,30.4336,13828.0
2019-07-08 09:55:00,36.67,36.77,36.6,36.75,20973.0,30.4419,30.5249,30.3838,30.5083,20973.0
2019-07-08 10:00:00,36.77,36.82,36.67,36.8,24674.0,30.5249,30.5664,30.4419,30.5498,24674.0
2019-07-08 10:05:00,36.85,36.87,36.79,36.87,17200.0,30.5913,30.6079,30.5415,30.6079,17200.0
2019-07-08 10:10:00,36.88,37.01,36.81,36.91,28980.0,30.6162,30.7241,30.5581,30.6411,28980.0
2019-07-08 10:15:00,36.93,37.01,36.86,37.0,22949.0,30.6577,30.7241,30.5996,30.7158,22949.0
2019-07-08 10:20:00,37.0,37.01,36.94,36.96,8000.0,30.7158,30.7241,30.666,30.6826,8000.0
2019-07-08 10:25:00,36.98,36.99,36.91,36.97,21064.0,30.6992,30.7075,30.6411,30.6909,21064.0
2019-07-08 10:30:00,36.98,37.03,36.9,37.0,33816.0,30.6992,30.7407,30.6328,30.7158,33816.0
2019-07-08 10:35:00,36.98,37.04,36.95,37.02,8108.0,30.6992,30.749,30.6743,30.7324,8108.0
2019-07-08 10:40:00,37.03,37.04,36.98,37.01,6553.0,30.7407,30.749,30.6992,30.7241,6553.0
2019-07-08 10:45:00,37.0,37.02,36.94,36.98,13003.0,30.7158,30.7324,30.666,30.6992,13003.0
2019-07-08 10:50:00,36.98,37.06,36.98,37.03,8783.0,30.6992,30.7656,30.6992,30.7407,8783.0
2019-07-08 10:55:00,37.02,37.03,36.95,36.97,8669.0,30.7324,30.7407,30.6743,30.6909,8669.0
2019-07-08 11:00:00,36.97,37.01,36.94,37.0,9606.0,30.6909,30.7241,30.666,30.7158,9606.0
2019-07-08 11:05:00,37.0,37.01,36.96,36.98,15576.0,30.7158,30.7241,30.6826,30.6992,15576.0
2019-07-08 11:10:00,36.97,37.04,36.95,37.01,11756.0,30.6909,30.749,30.6743,30.7241,11756.0
2019-07-08 11:15:00,37.02,37.06,37.02,37.04,6500.0,30.7324,30.7656,30.7324,30.749,6500.0
2019-07-08 11:20:00,37.05,37.08,37.01,37.01,9835.0,30.7573,30.7822,30.7241,30.7241,9835.0
2019-07-08 11:25:00,37.03,37.04,37.01,37.03,5806.0,30.7407,30.749,30.7241,30.7407,5806.0
2019-07-08 11:30:00,37.04,37.04,36.94,36.96,19061.0,30.749,30.749,30.666,30.6826,19061.0
2019-07-08 11:35:00,36.96,37.01,36.94,36.94,7731.0,30.6826,30.7241,30.666,30.666,7731.0
2019-07-08 11:40:00,36.95,37.04,36.94,37.03,5300.0,30.6743,30.749,30.666,30.7407,5300.0
2019-07-08 11:45:00,37.01,37.04,36.99,37.04,4000.0,30.7241,30.749,30.7075,30.749,4000.0
2019-07-08 11:50:00,37.05,37.08,37.04,37.04,9155.0,30.7573,30.7822,30.749,30.749,9155.0
2019-07-08 11:55:00,37.05,37.08,36.99,36.99,10266.0,30.7573,30.7822,30.7075,30.7075,10266.0
2019-07-08 12:00:00,36.98,37.03,36.95,37.0,53091.0,30.6992,30.7407,30.6743,30.7158,53091.0
2019-07-08 12:05:00,36.99,36.99,36.92,36.93,28562.0,30.7075,30.7075,30.6494,30.6577,28562.0
2019-07-08 12:10:00,36.94,36.94,36.82,36.84,12003.0,30.666,30.666,30.5664,30.583,12003.0
2019-07-08 12:15:00,36.86,36.86,36.78,36.79,8876.0,30.5996,30.5996,30.5332,30.5415,8876.0
2019-07-08 12:20:00,36.8,36.84,36.8,36.83,4126.0,30.5498,30.583,30.5498,30.5747,4126.0
2019-07-08 12:25:00,36.83,36.84,36.8,36.81,7127.0,30.5747,30.583,30.5498,30.5581,7127.0
2019-07-08 12:30:00,36.82,36.85,36.81,36.84,3971.0,30.5664,30.5913,30.5581,30.583,3971.0
2019-07-08 12:35:00,36.85,36.88,36.84,36.85,8470.0,30.5913,30.6162,30.583,30.5913,8470.0
2019-07-08 12:40:00,36.85,36.85,36.82,36.84,5668.0,30.5913,30.5913,30.5664,30.583,5668.0
2019-07-08 12:45:00,36.84,36.85,36.8,36.81,7228.0,30.583,30.5913,30.5498,30.5581,7228.0
2019-07-08 12:50:00,36.8,36.84,36.8,36.82,6111.0,30.5498,30.583,30.5498,30.5664,6111.0
2019-07-08 12:55:00,36.82,36.87,36.82,36.85,6489.0,30.5664,30.6079,30.5664,30.5913,6489.0
2019-07-08 13:00:00,36.85,36.88,36.84,36.88,4971.0,30.5913,30.6162,30.583,30.6162,4971.0
2019-07-08 13:05:00,36.87,36.87,36.83,36.85,6293.0,30.6079,30.6079,30.5747,30.5913,6293.0
2019-07-08 13:10:00,36.85,36.88,36.84,36.84,7199.0,30.5913,30.6162,30.583,30.583,7199.0
2019-07-08 13:15:00,36.85,36.87,36.83,36.84,4118.0,30.5913,30.6079,30.5747,30.583,4118.0
2019-07-08 13:20:00,36.84,36.87,36.81,36.87,13310.0,30.583,30.6079,30.5581,30.6079,13310.0
2019-07-08 13:25:00,36.86,36.9,36.86,36.87,7348.0,30.5996,30.6328,30.5996,30.6079,7348.0
2019-07-08 13:30:00,36.88,36.93,36.87,36.92,69528.0,30.6162,30.6577,30.6079,30.6494,69528.0
2019-07-08 13:35:00,36.92,36.93,36.88,36.88,11085.0,30.6494,30.6577,30.6162,30.6162,11085.0
2019-07-08 13:40:00,36.89,36.92,36.88,36.91,7407.0,30.6245,30.6494,30.6162,30.6411,7407.0
2019-07-08 13:45:00,36.91,36.92,36.86,36.86,10585.0,30.6411,30.6494,30.5996,30.5996,10585.0
2019-07-08 13:50:00,36.87,36.88,36.85,36.87,4478.0,30.6079,30.6162,30.5913,30.6079,4478.0
2019-07-08 13:55:00,36.87,36.88,36.85,36.85,44412.0,30.6079,30.6162,30.5913,30.5913,44412.0
2019-07-08 14:00:00,36.84,36.85,36.76,36.83,51575.0,30.583,30.5913,30.5166,30.5747,51575.0
2019-07-08 14:05:00,36.82,36.83,36.78,36.83,10540.0,30.5664,30.5747,30.5332,30.5747,10540.0
2019-07-08 14:10:00,36.82,36.85,36.79,36.83,63087.0,30.5664,30.5913,30.5415,30.5747,63087.0
2019-07-08 14:15:00,36.84,36.84,36.77,36.77,9900.0,30.583,30.583,30.5249,30.5249,9900.0
2019-07-08 14:20:00,36.78,36.8,36.75,36.76,7373.0,30.5332,30.5498,30.5083,30.5166,7373.0
2019-07-08 14:25:00,36.76,36.78,36.74,36.76,14818.0,30.5166,30.5332,30.5,30.5166,14818.0
2019-07-08 14:30:00,36.77,36.78,36.74,36.77,15697.0,30.5249,30.5332,30.5,30.5249,15697.0
2019-07-08 14:35:00,36.76,36.76,36.73,36.74,9549.0,30.5166,30.5166,30.4917,30.5,9549.0
2019-07-08 14:40:00,36.73,36.73,36.71,36.72,11329.0,30.4917,30.4917,30.4751,30.4834,11329.0
2019-07-08 14:45:00,36.72,36.77,36.71,36.73,15211.0,30.4834,30.5249,30.4751,30.4917,15211.0
2019-07-08 14:50:00,36.73,36.77,36.73,36.76,14492.0,30.4917,30.5249,30.4917,30.5166,14492.0
2019-07-08 14:55:00,36.76,36.8,36.75,36.79,9906.0,30.5166,30.5498,30.5083,30.5415,9906.0
2019-07-08 15:00:00,36.79,36.82,36.76,36.77,13112.0,30.5415,30.5664,30.5166,30.5249,13112.0
2019-07-08 15:05:00,36.78,36.8,36.77,36.8,10293.0,30.5332,30.5498,30.5249,30.5498,10293.0
2019-07-08 15:10:00,36.79,36.82,36.78,36.8,13057.0,30.5415,30.5664,30.5332,30.5498,13057.0
2019-07-08 15:15:00,36.81,36.84,36.77,36.77,24199.0,30.5581,30.583,30.5249,30.5249,24199.0
2019-07-08 15:20:00,36.78,36.8,36.77,36.79,12997.0,30.5332,30.5498,30.5249,30.5415,12997.0
2019-07-08 15:25:00,36.78,36.82,36.76,36.81,22090.0,30.5332,30.5664,30.5166,30.5581,22090.0
2019-07-08 15:30:00,36.82,36.86,36.79,36.8,23962.0,30.5664,30.5996,30.5415,30.5498,23962.0
2019-07-08 15:35:00,36.8,36.82,36.78,36.82,39758.0,30.5498,30.5664,30.5332,30.5664,39758.0
2019-07-08 15:40:00,36.82,36.82,36.76,36.77,207580.0,30.5664,30.5664,30.5166,30.5249,207580.0
2019-07-08 15:45:00,36.77,36.84,36.76,36.81,102281.0,30.5249,30.583,30.5166,30.5581,102281.0
2019-07-08 15:50:00,36.81,36.85,36.8,36.82,107708.0,30.5581,30.5913,30.5498,30.5664,107708.0
2019-07-08 15:55:00,36.82,36.92,36.81,36.9,163953.0,30.5664,30.6494,30.5581,30.6328,163953.0
2019-07-09 09:30:00,36.78,36.78,36.59,36.7,5751.0,30.5332,30.5332,30.3755,30.4668,5751.0
2019-07-09 09:35:00,36.74,36.94,36.74,36.94,8376.0,30.5,30.666,30.5,30.666,8376.0
2019-07-09 09:40:00,36.93,37.0,36.92,37.0,6975.0,30.6577,30.7158,30.6494,30.7158,6975.0
2019-07-09 09:45:00,37.01,37.13,37.01,37.05,12726.0,30.7241,30.8238,30.7241,30.7573,12726.0
2019-07-09 09:50:00,37.05,37.11,37.0,37.02,5429.0,30.7573,30.8072,30.7158,30.7324,5429.0
2019-07-09 09:55:00,37.04,37.08,36.97,37.02,10511.0,30.749,30.7822,30.6909,30.7324,10511.0
2019-07-09 10:00:00,36.97,37.03,36.92,36.98,8291.0,30.6909,30.7407,30.6494,30.6992,8291.0
2019-07-09 10:05:00,36.98,37.02,36.92,36.94,10900.0,30.6992,30.7324,30.6494,30.666,10900.0
2019-07-09 10:10:00,36.93,36.96,36.87,36.89,13412.0,30.6577,30.6826,30.6079,30.6245,13412.0
2019-07-09 10:15:00,36.88,36.94,36.88,36.94,2100.0,30.6162,30.666,30.6162,30.666,2100.0
2019-07-09 10:20:00,36.93,36.96,36.91,36.96,2300.0,30.6577,30.6826,30.6411,30.6826,2300.0
2019-07-09 10:25:00,36.96,36.99,36.92,36.98,3064.0,30.6826,30.7075,30.6494,30.6992,3064.0
2019-07-09 10:30:00,36.99,37.01,36.96,36.99,5177.0,30.7075,30.7241,30.6826,30.7075,5177.0
2019-07-09 10:35:00,37.02,37.08,37.0,37.08,6867.0,30.7324,30.7822,30.7158,30.7822,6867.0
2019-07-09 10:40:00,37.07,37.07,36.99,37.01,3200.0,30.7739,30.7739,30.7075,30.7241,3200.0
2019-07-09 10:45:00,37.0,37.06,36.97,37.05,6195.0,30.7158,30.7656,30.6909,30.7573,6195.0
2019-07-09 10:50:00,37.01,37.03,36.97,37.03,5150.0,30.7241,30.7407,30.6909,30.7407,5150.0
2019-07-09 10:55:00,37.05,37.06,36.98,36.98,5334.0,30.7573,30.7656,30.6992,30.6992,5334.0
2019-07-09 11:00:00,36.98,36.99,36.9,36.99,11248.0,30.6992,30.7075,30.6328,30.7075,11248.0
2019-07-09 11:05:00,36.97,36.97,36.91,36.94,33030.0,30.6909,30.6909,30.6411,30.666,33030.0
2019-07-09 11:10:00,36.95,37.02,36.93,37.01,16095.0,30.6743,30.7324,30.6577,30.7241,16095.0
2019-07-09 11:15:00,37.0,37.06,36.96,37.01,247805.0,30.7158,30.7656,30.6826,30.7241,247805.0
2019-07-09 11:20:00,37.01,37.09,36.95,36.95,56593.0,30.7241,30.7905,30.6743,30.6743,56593.0
2019-07-09 11:25:00,36.94,36.95,36.8,36.81,14891.0,30.666,30.6743,30.5498,30.5581,14891.0
2019-07-09 11:30:00,36.79,36.84,36.75,36.83,37311.0,30.5415,30.583,30.5083,30.5747,37311.0
2019-07-09 11:35:00,36.83,36.83,36.77,36.8,5605.0,30.5747,30.5747,30.5249,30.5498,5605.0
2019-07-09 11:40:00,36.8,36.8,36.75,36.77,3131.0,30.5498,30.5498,30.5083,30.5249,3131.0
2019-07-09 11:45:00,36.75,36.75,36.69,36.73,4743.0,30.5083,30.5083,30.4585,30.4917,4743.0
2019-07-09 11:50:00,36.74,36.74,36.7,36.7,3926.0,30.5,30.5,30.4668,30.4668,3926.0
2019-07-09 11:55:00,36.71,36.82,36.71,36.82,17876.0,30.4751,30.5664,30.4751,30.5664,17876.0
2019-07-09 12:00:00,36.83,36.94,36.81,36.9,13457.0,30.5747,30.666,30.5581,30.6328,13457.0
2019-07-09 12:05:00,36.88,36.89,36.82,36.85,10457.0,30.6162,30.6245,30.5664,30.5913,10457.0
2019-07-09 12:10:00,36.85,36.88,36.83,36.86,21667.0,30.5913,30.6162,30.5747,30.5996,21667.0
2019-07-09 12:15:00,36.86,36.88,36.84,36.85,11812.0,30.5996,30.6162,30.583,30.5913,11812.0
2019-07-09 12:20:00,36.85,36.86,36.82,36.85,3724.0,30.5913,30.5996,30.5664,30.5913,3724.0
2019-07-09 12:25:00,36.85,36.87,36.83,36.86,9524.0,30.5913,30.6079,30.5747,30.5996,9524.0
2019-07-09 12:30:00,36.86,36.87,36.84,36.86,8163.0,30.5996,30.6079,30.583,30.5996,8163.0
2019-07-09 12:35:00,36.86,36.86,36.82,36.86,5634.0,30.5996,30.5996,30.5664,30.5996,5634.0
2019-07-09 12:40:00,36.85,36.89,36.85,36.86,5587.0,30.5913,30.6245,30.5913,30.5996,5587.0
2019-07-09 12:45:00,36.86,36.88,36.79,36.82,20549.0,30.5996,30.6162,30.5415,30.5664,20549.0
2019-07-09 12:50:00,36.81,36.86,36.81,36.84,3028.0,30.5581,30.5996,30.5581,30.583,3028.0
2019-07-09 12:55:00,36.86,36.89,36.82,36.83,7915.0,30.5996,30.6245,30.5664,30.5747,7915.0
2019-07-09 13:00:00,36.84,36.88,36.83,36.85,7816.0,30.583,30.6162,30.5747,30.5913,7816.0
2019-07-09 13:05:00,36.85,36.86,36.84,36.85,3717.0,30.5913,30.5996,30.583,30.5913,3717.0
2019-07-09 13:10:00,36.83,36.86,36.83,36.86,4315.0,30.5747,30.5996,30.5747,30.5996,4315.0
2019-07-09 13:15:00,36.86,36.86,36.84,36.85,3390.0,30.5996,30.5996,30.583,30.5913,3390.0
2019-07-09 13:20:00,36.85,36.89,36.83,36.83,10601.0,30.5913,30.6245,30.5747,30.5747,10601.0
2019-07-09 13:25:00,36.83,36.85,36.82,36.84,4586.0,30.5747,30.5913,30.5664,30.583,4586.0
2019-07-09 13:30:00,36.84,36.87,36.82,36.84,14671.0,30.583,30.6079,30.5664,30.583,14671.0
2019-07-09 13:35:00,36.84,36.86,36.82,36.85,11017.0,30.583,30.5996,30.5664,30.5913,11017.0
2019-07-09 13:40:00,36.86,36.88,36.84,36.86,11226.0,30.5996,30.6162,30.583,30.5996,11226.0
2019-07-09 13:45:00,36.85,36.91,36.84,36.84,22383.0,30.5913,30.6411,30.583,30.583,22383.0
2019-07-09 13:50:00,36.84,36.85,36.79,36.82,11289.0,30.583,30.5913,30.5415,30.5664,11289.0
2019-07-09 13:55:00,36.81,36.82,36.78,36.8,8786.0,30.5581,30.5664,30.5332,30.5498,8786.0
2019-07-09 14:00:00,36.79,36.81,36.78,36.8,5955.0,30.5415,30.5581,30.5332,30.5498,5955.0
2019-07-09 14:05:00,36.81,36.81,36.74,36.74,6907.0,30.5581,30.5581,30.5,30.5,6907.0
2019-07-09 14:10:00,36.75,36.75,36.69,36.7,25584.0,30.5083,30.5083,30.4585,30.4668,25584.0
2019-07-09 14:15:00,36.69,36.7,36.67,36.69,17984.0,30.4585,30.4668,30.4419,30.4585,17984.0
2019-07-09 14:20:00,36.68,36.68,36.52,36.53,13349.0,30.4502,30.4502,30.3174,30.3257,13349.0
2019-07-09 14:25:00,36.52,36.54,36.49,36.49,7800.0,30.3174,30.334,30.2925,30.2925,7800.0
2019-07-09 14:30:00,36.48,36.52,36.46,36.5,10471.0,30.2842,30.3174,30.2675,30.3008,10471.0
2019-07-09 14:35:00,36.49,36.51,36.48,36.5,4303.0,30.2925,30.3091,30.2842,30.3008,4303.0
2019-07-09 14:40:00,36.5,36.52,36.47,36.48,8970.0,30.3008,30.3174,30.2759,30.2842,8970.0
2019-07-09 14:45:00,36.48,36.49,36.37,36.39,49082.0,30.2842,30.2925,30.1928,30.2094,49082.0
2019-07-09 14:50:00,36.37,36.38,36.28,36.29,27362.0,30.1928,30.2011,30.1181,30.1264,27362.0
2019-07-09 14:55:00,36.29,36.3,36.14,36.14,18908.0,30.1264,30.1347,30.0019,30.0019,18908.0
2019-07-09 15:00:00,36.14,36.25,36.09,36.19,43956.0,30.0019,30.0932,29.9604,30.0434,43956.0
2019-07-09 15:05:00,36.2,36.27,36.19,36.19,25830.0,30.0517,30.1098,30.0434,30.0434,25830.0
2019-07-09 15:10:00,36.19,36.23,36.17,36.19,14321.0,30.0434,30.0766,30.0268,30.0434,14321.0
2019-07-09 15:15:00,36.19,36.25,36.19,36.25,20468.0,30.0434,30.0932,30.0434,30.0932,20468.0
2019-07-09 15:20:00,36.24,36.25,36.21,36.22,27884.0,30.0849,30.0932,30.06,30.0683,27884.0
2019-07-09 15:25:00,36.23,36.23,36.17,36.18,35329.0,30.0766,30.0766,30.0268,30.0351,35329.0
2019-07-09 15:30:00,36.18,36.23,36.17,36.22,30397.0,30.0351,30.0766,30.0268,30.0683,30397.0
2019-07-09 15:35:00,36.21,36.22,36.16,36.17,36783.0,30.06,30.0683,30.0185,30.0268,36783.0
2019-07-09 15:40:00,36.16,36.2,36.08,36.09,60773.0,30.0185,30.0517,29.9521,29.9604,60773.0
2019-07-09 15:45:00,36.08,36.09,36.05,36.06,93105.0,29.9521,29.9604,29.9272,29.9355,93105.0
2019-07-09 15:50:00,36.07,36.12,36.05,36.11,96330.0,29.9438,29.9853,29.9272,29.977,96330.0
2019-07-09 15:55:00,36.1,36.1,35.99,36.01,670128.0,29.9687,29.9687,29.8774,29.894,670128.0
2019-07-10 09:30:00,36.19,36.22,35.75,35.75,17261.0,30.0434,30.0683,29.6781,29.6781,17261.0
2019-07-10 09:35:00,35.75,35.78,35.48,35.59,29659.0,29.6781,29.703,29.454,29.5453,29659.0
2019-07-10 09:40:00,35.58,35.58,35.17,35.22,41608.0,29.537,29.537,29.1966,29.2382,41608.0
2019-07-10 09:45:00,35.2,35.36,35.01,35.23,25247.0,29.2215,29.3544,29.0638,29.2465,25247.0
2019-07-10 09:50:00,35.21,35.23,34.98,35.06,28896.0,29.2299,29.2465,29.0389,29.1053,28896.0
2019-07-10 09:55:00,35.09,35.48,35.07,35.45,42891.0,29.1302,29.454,29.1136,29.4291,42891.0
2019-07-10 10:00:00,35.41,35.55,35.39,35.49,40786.0,29.3959,29.5121,29.3793,29.4623,40786.0
2019-07-10 10:05:00,35.51,35.66,35.4,35.4,54595.0,29.4789,29.6034,29.3876,29.3876,54595.0
2019-07-10 10:10:00,35.41,35.46,35.32,35.36,18607.0,29.3959,29.4374,29.3212,29.3544,18607.0
2019-07-10 10:15:00,35.37,35.56,35.33,35.47,29253.0,29.3627,29.5204,29.3295,29.4457,29253.0
2019-07-10 10:20:00,35.48,35.59,35.44,35.58,14188.0,29.454,29.5453,29.4208,29.537,14188.0
2019-07-10 10:25:00,35.6,35.65,35.5,35.58,21033.0,29.5536,29.5951,29.4706,29.537,21033.0
2019-07-10 10:30:00,35.58,35.6,35.52,35.57,14180.0,29.537,29.5536,29.4872,29.5287,14180.0
2019-07-10 10:35:00,35.61,35.62,35.46,35.46,19638.0,29.5619,29.5702,29.4374,29.4374,19638.0
2019-07-10 10:40:00,35.45,35.52,35.44,35.5,13748.0,29.4291,29.4872,29.4208,29.4706,13748.0
2019-07-10 10:45:00,35.49,35.52,35.45,35.47,20474.0,29.4623,29.4872,29.4291,29.4457,20474.0
2019-07-10 10:50:00,35.46,35.47,35.4,35.41,11788.0,29.4374,29.4457,29.3876,29.3959,11788.0
2019-07-10 10:55:00,35.42,35.51,35.42,35.48,9039.0,29.4042,29.4789,29.4042,29.454,9039.0
2019-07-10 11:00:00,35.49,35.64,35.48,35.63,27740.0,29.4623,29.5868,29.454,29.5785,27740.0
2019-07-10 11:05:00,35.64,35.67,35.58,35.66,11388.0,29.5868,29.6117,29.537,29.6034,11388.0
2019-07-10 11:10:00,35.67,35.8,35.67,35.73,12281.0,29.6117,29.7196,29.6117,29.6615,12281.0
2019-07-10 11:15:00,35.73,35.76,35.69,35.71,28059.0,29.6615,29.6864,29.6283,29.6449,28059.0
2019-07-10 11:20:00,35.71,35.72,35.68,35.71,7182.0,29.6449,29.6532,29.62,29.6449,7182.0
2019-07-10 11:25:00,35.69,35.77,35.66,35.72,8853.0,29.6283,29.6947,29.6034,29.6532,8853.0
2019-07-10 11:30:00,35.71,35.77,35.71,35.75,7728.0,29.6449,29.6947,29.6449,29.6781,7728.0
2019-07-10 11:35:00,35.73,35.77,35.7,35.77,4632.0,29.6615,29.6947,29.6366,29.6947,4632.0
2019-07-10 11:40:00,35.76,35.76,35.68,35.68,10730.0,29.6864,29.6864,29.62,29.62,10730.0
2019-07-10 11:45:00,35.69,35.74,35.69,35.7,8868.0,29.6283,29.6698,29.6283,29.6366,8868.0
2019-07-10 11:50:00,35.7,35.73,35.69,35.71,9455.0,29.6366,29.6615,29.6283,29.6449,9455.0
2019-07-10 11:55:00,35.7,35.71,35.66,35.71,5864.0,29.6366,29.6449,29.6034,29.6449,5864.0
2019-07-10 12:00:00,35.71,35.84,35.71,35.83,24791.0,29.6449,29.7529,29.6449,29.7445,24791.0
2019-07-10 12:05:00,35.84,35.85,35.74,35.75,8865.0,29.7529,29.7612,29.6698,29.6781,8865.0
2019-07-10 12:10:00,35.75,35.85,35.71,35.84,10991.0,29.6781,29.7612,29.6449,29.7529,10991.0
2019-07-10 12:15:00,35.85,35.88,35.83,35.84,8972.0,29.7612,29.7861,29.7445,29.7529,8972.0
2019-07-10 12:20:00,35.84,35.84,35.77,35.79,7651.0,29.7529,29.7529,29.6947,29.7113,7651.0
2019-07-10 12:25:00,35.8,35.84,35.8,35.81,4707.0,29.7196,29.7529,29.7196,29.7279,4707.0
2019-07-10 12:30:00,35.82,35.9,35.82,35.89,4914.0,29.7362,29.8027,29.7362,29.7944,4914.0
2019-07-10 12:35:00,35.89,35.93,35.88,35.9,7613.0,29.7944,29.8276,29.7861,29.8027,7613.0
2019-07-10 12:40:00,35.9,35.91,35.87,35.9,5729.0,29.8027,29.811,29.7778,29.8027,5729.0
2019-07-10 12:45:00,35.89,35.96,35.89,35.95,18341.0,29.7944,29.8525,29.7944,29.8442,18341.0
2019-07-10 12:50:00,35.95,35.96,35.89,35.92,10266.0,29.8442,29.8525,29.7944,29.8193,10266.0
2019-07-10 12:55:00,35.92,35.96,35.89,35.93,31266.0,29.8193,29.8525,29.7944,29.8276,31266.0
2019-07-10 13:00:00,35.93,35.93,35.87,35.88,18902.0,29.8276,29.8276,29.7778,29.7861,18902.0
2019-07-10 13:05:00,35.89,35.92,35.88,35.91,8683.0,29.7944,29.8193,29.7861,29.811,8683.0
2019-07-10 13:10:00,35.91,35.91,35.86,35.87,7960.0,29.811,29.811,29.7695,29.7778,7960.0
2019-07-10 13:15:00,35.87,35.9,35.84,35.9,10069.0,29.7778,29.8027,29.7529,29.8027,10069.0
2019-07-10 13:20:00,35.9,35.93,35.9,35.93,4677.0,29.8027,29.8276,29.8027,29.8276,4677.0
2019-07-10 13:25:00,35.92,35.92,35.88,35.89,5737.0,29.8193,29.8193,29.7861,29.7944,5737.0
2019-07-10 13:30:00,35.9,35.9,35.87,35.88,8345.0,29.8027,29.8027,29.7778,29.7861,8345.0
2019-07-10 13:35:00,35.88,35.89,35.84,35.87,6773.0,29.7861,29.7944,29.7529,29.7778,6773.0
2019-07-10 13:40:00,35.86,35.88,35.83,35.87,5442.0,29.7695,29.7861,29.7445,29.7778,5442.0
2019-07-10 13:45:00,35.87,35.87,35.83,35.83,4805.0,29.7778,29.7778,29.7445,29.7445,4805.0
2019-07-10 13:50:00,35.82,35.85,35.8,35.83,6288.0,29.7362,29.7612,29.7196,29.7445,6288.0
2019-07-10 13:55:00,35.83,35.84,35.81,35.84,4159.0,29.7445,29.7529,29.7279,29.7529,4159.0
2019-07-10 14:00:00,35.84,35.88,35.84,35.85,6881.0,29.7529,29.7861,29.7529,29.7612,6881.0
2019-07-10 14:05:00,35.86,35.89,35.84,35.85,11000.0,29.7695,29.7944,29.7529,29.7612,11000.0
2019-07-10 14:10:00,35.86,35.91,35.84,35.88,10019.0,29.7695,29.811,29.7529,29.7861,10019.0
2019-07-10 14:15:00,35.89,35.98,35.88,35.96,10053.0,29.7944,29.8691,29.7861,29.8525,10053.0
2019-07-10 14:20:00,35.96,35.96,35.91,35.91,8228.0,29.8525,29.8525,29.811,29.811,8228.0
2019-07-10 14:25:00,35.91,35.93,35.9,35.93,6489.0,29.811,29.8276,29.8027,29.8276,6489.0
2019-07-10 14:30:00,35.93,35.98,35.92,35.97,7084.0,29.8276,29.8691,29.8193,29.8608,7084.0
2019-07-10 14:35:00,35.97,35.98,35.95,35.98,6794.0,29.8608,29.8691,29.8442,29.8691,6794.0
2019-07-10 14:40:00,35.98,36.01,35.95,36.01,16183.0,29.8691,29.894,29.8442,29.894,16183.0
2019-07-10 14:45:00,36.02,36.04,35.99,36.0,15689.0,29.9023,29.9189,29.8774,29.8857,15689.0
2019-07-10 14:50:00,36.0,36.01,35.97,36.0,14142.0,29.8857,29.894,29.8608,29.8857,14142.0
2019-07-10 14:55:00,36.0,36.01,35.98,36.0,15530.0,29.8857,29.894,29.8691,29.8857,15530.0
2019-07-10 15:00:00,36.0,36.04,35.99,36.02,18423.0,29.8857,29.9189,29.8774,29.9023,18423.0
2019-07-10 15:05:00,36.01,36.01,35.95,35.95,17257.0,29.894,29.894,29.8442,29.8442,17257.0
2019-07-10 15:10:00,35.95,35.96,35.89,35.95,51756.0,29.8442,29.8525,29.7944,29.8442,51756.0
2019-07-10 15:15:00,35.95,35.97,35.93,35.95,18686.0,29.8442,29.8608,29.8276,29.8442,18686.0
2019-07-10 15:20:00,35.95,35.96,35.94,35.95,15028.0,29.8442,29.8525,29.8359,29.8442,15028.0
2019-07-10 15:25:00,35.95,35.99,35.95,35.98,14808.0,29.8442,29.8774,29.8442,29.8691,14808.0
2019-07-10 15:30:00,35.98,36.01,35.97,36.0,41493.0,29.8691,29.894,29.8608,29.8857,41493.0
2019-07-10 15:35:00,35.99,36.01,35.94,35.95,53909.0,29.8774,29.894,29.8359,29.8442,53909.0
2019-07-10 15:40:00,35.96,35.96,35.9,35.93,39466.0,29.8525,29.8525,29.8027,29.8276,39466.0
2019-07-10 15:45:00,35.92,35.93,35.88,35.91,50197.0,29.8193,29.8276,29.7861,29.811,50197.0
2019-07-10 15:50:00,35.9,35.98,35.9,35.95,68087.0,29.8027,29.8691,29.8027,29.8442,68087.0
2019-07-10 15:55:00,35.95,35.96,35.88,35.89,101357.0,29.8442,29.8525,29.7861,29.7944,101357.0
2019-07-11 09:30:00,35.9,36.13,35.79,35.9,17225.0,29.8027,29.9936,29.7113,29.8027,17225.0
2019-07-11 09:35:00,35.91,36.01,35.85,35.93,8124.0,29.811,29.894,29.7612,29.8276,8124.0
2019-07-11 09:40:00,35.96,36.01,35.9,35.98,7726.0,29.8525,29.894,29.8027,29.8691,7726.0
2019-07-11 09:45:00,35.99,36.05,35.89,35.93,8146.0,29.8774,29.9272,29.7944,29.8276,8146.0
2019-07-11 09:50:00,35.86,35.95,35.84,35.88,55383.0,29.7695,29.8442,29.7529,29.7861,55383.0
2019-07-11 09:55:00,35.87,35.92,35.87,35.89,10317.0,29.7778,29.8193,29.7778,29.7944,10317.0
2019-07-11 10:00:00,35.9,36.13,35.9,36.05,10173.0,29.8027,29.9936,29.8027,29.9272,10173.0
2019-07-11 10:05:00,36.03,36.08,35.96,36.0,7868.0,29.9106,29.9521,29.8525,29.8857,7868.0
2019-07-11 10:10:00,36.0,36.0,35.9,35.92,11011.0,29.8857,29.8857,29.8027,29.8193,11011.0
2019-07-11 10:15:00,35.9,35.96,35.86,35.86,6589.0,29.8027,29.8525,29.7695,29.7695,6589.0
2019-07-11 10:20:00,35.85,35.97,35.85,35.95,8099.0,29.7612,29.8608,29.7612,29.8442,8099.0
2019-07-11 10:25:00,35.97,36.0,35.92,35.92,7649.0,29.8608,29.8857,29.8193,29.8193,7649.0
2019-07-11 10:30:00,35.91,35.92,35.85,35.88,4609.0,29.811,29.8193,29.7612,29.7861,4609.0
2019-07-11 10:35:00,35.88,35.9,35.86,35.87,11308.0,29.7861,29.8027,29.7695,29.7778,11308.0
2019-07-11 10:40:00,35.86,35.95,35.86,35.9,9613.0,29.7695,29.8442,29.7695,29.8027,9613.0
2019-07-11 10:45:00,35.91,35.91,35.86,35.88,9036.0,29.811,29.811,29.7695,29.7861,9036.0
2019-07-11 10:50:00,35.88,35.89,35.8,35.82,6001.0,29.7861,29.7944,29.7196,29.7362,6001.0
2019-07-11 10:55:00,35.82,35.82,35.74,35.77,5987.0,29.7362,29.7362,29.6698,29.6947,5987.0
2019-07-11 11:00:00,35.78,35.78,35.72,35.77,10651.0,29.703,29.703,29.6532,29.6947,10651.0
2019-07-11 11:05:00,35.76,35.79,35.74,35.78,5543.0,29.6864,29.7113,29.6698,29.703,5543.0
2019-07-11 11:10:00,35.78,35.79,35.75,35.77,9876.0,29.703,29.7113,29.6781,29.6947,9876.0
2019-07-11 11:15:00,35.76,35.83,35.76,35.79,8136.0,29.6864,29.7445,29.6864,29.7113,8136.0
2019-07-11 11:20:00,35.8,35.83,35.78,35.82,7629.0,29.7196,29.7445,29.703,29.7362,7629.0
2019-07-11 11:25:00,35.82,35.84,35.8,35.8,3973.0,29.7362,29.7529,29.7196,29.7196,3973.0
2019-07-11 11:30:00,35.81,35.98,35.81,35.95,15964.0,29.7279,29.8691,29.7279,29.8442,15964.0
2019-07-11 11:35:00,35.95,36.03,35.95,36.02,8576.0,29.8442,29.9106,29.8442,29.9023,8576.0
2019-07-11 11:40:00,36.02,36.03,35.99,36.0,7163.0,29.9023,29.9106,29.8774,29.8857,7163.0
2019-07-11 11:45:00,36.0,36.04,35.97,36.02,7226.0,29.8857,29.9189,29.8608,29.9023,7226.0
2019-07-11 11:50:00,36.02,36.05,35.99,36.0,13986.0,29.9023,29.9272,29.8774,29.8857,13986.0
2019-07-11 11:55:00,35.98,35.99,35.95,35.96,4517.0,29.8691,29.8774,29.8442,29.8525,4517.0
2019-07-11 12:00:00,35.97,36.03,35.96,36.01,14002.0,29.8608,29.9106,29.8525,29.894,14002.0
2019-07-11 12:05:00,36.01,36.06,36.0,36.04,5872.0,29.894,29.9355,29.8857,29.9189,5872.0
2019-07-11 12:10:00,36.04,36.2,36.04,36.16,23794.0,29.9189,30.0517,29.9189,30.0185,23794.0
2019-07-11 12:15:00,36.16,36.2,36.09,36.12,15791.0,30.0185,30.0517,29.9604,29.9853,15791.0
2019-07-11 12:20:00,36.12,36.17,36.12,36.14,6136.0,29.9853,30.0268,29.9853,30.0019,6136.0
2019-07-11 12:25:00,36.15,36.18,36.14,36.16,7373.0,30.0102,30.0351,30.0019,30.0185,7373.0
2019-07-11 12:30:00,36.16,36.2,36.14,36.2,6914.0,30.0185,30.0517,30.0019,30.0517,6914.0
2019-07-11 12:35:00,36.2,36.25,36.14,36.18,11664.0,30.0517,30.0932,30.0019,30.0351,11664.0
2019-07-11 12:40:00,36.19,36.2,36.17,36.18,6588.0,30.0434,30.0517,30.0268,30.0351,6588.0
2019-07-11 12:45:00,36.18,36.26,36.14,36.16,17478.0,30.0351,30.1015,30.0019,30.0185,17478.0
2019-07-11 12:50:00,36.16,36.16,36.05,36.09,14332.0,30.0185,30.0185,29.9272,29.9604,14332.0
2019-07-11 12:55:00,36.1,36.15,36.1,36.14,4276.0,29.9687,30.0102,29.9687,30.0019,4276.0
2019-07-11 13:00:00,36.14,36.18,36.11,36.11,9998.0,30.0019,30.0351,29.977,29.977,9998.0
2019-07-11 13:05:00,36.11,36.13,36.08,36.08,3773.0,29.977,29.9936,29.9521,29.9521,3773.0
2019-07-11 13:10:00,36.09,36.11,36.07,36.09,5382.0,29.9604,29.977,29.9438,29.9604,5382.0
2019-07-11 13:15:00,36.1,36.12,36.08,36.1,6507.0,29.9687,29.9853,29.9521,29.9687,6507.0
2019-07-11 13:20:00,36.1,36.12,36.09,36.09,5566.0,29.9687,29.9853,29.9604,29.9604,5566.0
2019-07-11 13:25:00,36.1,36.1,35.99,35.99,6739.0,29.9687,29.9687,29.8774,29.8774,6739.0
2019-07-11 13:30:00,36.0,36.05,35.99,36.02,7663.0,29.8857,29.9272,29.8774,29.9023,7663.0
2019-07-11 13:35:00,36.02,36.06,36.02,36.06,7460.0,29.9023,29.9355,29.9023,29.9355,7460.0
2019-07-11 13:40:00,36.07,36.07,36.02,36.05,3445.0,29.9438,29.9438,29.9023,29.9272,3445.0
2019-07-11 13:45:00,36.04,36.04,36.01,36.04,5109.0,29.9189,29.9189,29.894,29.9189,5109.0
2019-07-11 13:50:00,36.04,36.05,36.01,36.03,5076.0,29.9189,29.9272,29.894,29.9106,5076.0
2019-07-11 13:55:00,36.03,36.06,36.03,36.05,5434.0,29.9106,29.9355,29.9106,29.9272,5434.0
2019-07-11 14:00:00,36.05,36.05,36.01,36.02,6689.0,29.9272,29.9272,29.894,29.9023,6689.0
2019-07-11 14:05:00,36.01,36.01,35.97,36.0,5235.0,29.894,29.894,29.8608,29.8857,5235.0
2019-07-11 14:10:00,35.98,35.99,35.97,35.99,3347.0,29.8691,29.8774,29.8608,29.8774,3347.0
2019-07-11 14:15:00,35.99,36.02,35.98,35.98,4450.0,29.8774,29.9023,29.8691,29.8691,4450.0
2019-07-11 14:20:00,35.98,36.01,35.98,36.0,5723.0,29.8691,29.894,29.8691,29.8857,5723.0
2019-07-11 14:25:00,36.0,36.03,35.99,36.0,5240.0,29.8857,29.9106,29.8774,29.8857,5240.0
2019-07-11 14:30:00,36.01,36.14,36.01,36.14,5453.0,29.894,30.0019,29.894,30.0019,5453.0
2019-07-11 14:35:00,36.12,36.15,36.09,36.11,3966.0,29.9853,30.0102,29.9604,29.977,3966.0
2019-07-11 14:40:00,36.1,36.14,36.09,36.11,3493.0,29.9687,30.0019,29.9604,29.977,3493.0
2019-07-11 14:45:00,36.1,36.1,36.03,36.04,8079.0,29.9687,29.9687,29.9106,29.9189,8079.0
2019-07-11 14:50:00,36.05,36.05,36.03,36.03,3679.0,29.9272,29.9272,29.9106,29.9106,3679.0
2019-07-11 14:55:00,36.04,36.05,36.01,36.04,3217.0,29.9189,29.9272,29.894,29.9189,3217.0
2019-07-11 15:00:00,36.04,36.05,35.99,36.01,9500.0,29.9189,29.9272,29.8774,29.894,9500.0
2019-07-11 15:05:00,36.01,36.03,35.99,36.03,10944.0,29.894,29.9106,29.8774,29.9106,10944.0
2019-07-11 15:10:00,36.02,36.05,35.99,36.04,5632.0,29.9023,29.9272,29.8774,29.9189,5632.0
2019-07-11 15:15:00,36.03,36.03,36.0,36.02,7098.0,29.9106,29.9106,29.8857,29.9023,7098.0
2019-07-11 15:20:00,36.03,36.04,35.97,35.99,11164.0,29.9106,29.9189,29.8608,29.8774,11164.0
2019-07-11 15:25:00,36.0,36.02,35.97,35.99,7666.0,29.8857,29.9023,29.8608,29.8774,7666.0
2019-07-11 15:30:00,36.0,36.04,36.0,36.04,8323.0,29.8857,29.9189,29.8857,29.9189,8323.0
2019-07-11 15:35:00,36.04,36.07,35.99,36.0,10269.0,29.9189,29.9438,29.8774,29.8857,10269.0
2019-07-11 15:40:00,36.0,36.03,35.98,36.0,22497.0,29.8857,29.9106,29.8691,29.8857,22497.0
2019-07-11 15:45:00,36.0,36.02,35.98,36.0,23495.0,29.8857,29.9023,29.8691,29.8857,23495.0
2019-07-11 15:50:00,36.0,36.04,36.0,36.01,52659.0,29.8857,29.9189,29.8857,29.894,52659.0
2019-07-11 15:55:00,36.01,36.08,35.99,36.0,134370.0,29.894,29.9521,29.8774,29.8857,134370.0
2019-07-12 09:30:00,36.07,36.54,36.07,36.44,51811.0,29.9438,30.334,29.9438,30.2509,51811.0
2019-07-12 09:35:00,36.39,36.45,36.09,36.37,12928.0,30.2094,30.2592,29.9604,30.1928,12928.0
2019-07-12 09:40:00,36.46,36.6,36.45,36.46,7781.0,30.2675,30.3838,30.2592,30.2675,7781.0
2019-07-12 09:45:00,36.42,36.45,36.42,36.45,200.0,30.2343,30.2592,30.2343,30.2592,200.0
2019-07-12 09:50:00,36.43,36.75,36.43,36.75,19242.0,30.2426,30.5083,30.2426,30.5083,19242.0
2019-07-12 09:55:00,36.73,36.78,36.64,36.77,15355.0,30.4917,30.5332,30.417,30.5249,15355.0
2019-07-12 10:00:00,36.77,36.96,36.76,36.91,26764.0,30.5249,30.6826,30.5166,30.6411,26764.0
2019-07-12 10:05:00,36.91,37.13,36.88,37.09,34403.0,30.6411,30.8238,30.6162,30.7905,34403.0
2019-07-12 10:10:00,37.11,37.2,37.02,37.02,52338.0,30.8072,30.8819,30.7324,30.7324,52338.0
2019-07-12 10:15:00,36.99,37.07,36.98,37.04,15930.0,30.7075,30.7739,30.6992,30.749,15930.0
2019-07-12 10:20:00,37.05,37.2,37.05,37.2,18114.0,30.7573,30.8819,30.7573,30.8819,18114.0
2019-07-12 10:25:00,37.22,37.22,37.1,37.13,15645.0,30.8985,30.8985,30.7988,30.8238,15645.0
2019-07-12 10:30:00,37.14,37.28,37.13,37.21,30831.0,30.8321,30.9483,30.8238,30.8902,30831.0
2019-07-12 10:35:00,37.18,37.23,37.12,37.23,17037.0,30.8653,30.9068,30.8155,30.9068,17037.0
2019-07-12 10:40:00,37.21,37.29,37.18,37.24,13876.0,30.8902,30.9566,30.8653,30.9151,13876.0
2019-07-12 10:45:00,37.25,37.31,37.15,37.23,13919.0,30.9234,30.9732,30.8404,30.9068,13919.0
2019-07-12 10:50:00,37.21,37.31,37.2,37.3,28118.0,30.8902,30.9732,30.8819,30.9649,28118.0
2019-07-12 10:55:00,37.3,37.3,37.15,37.18,8764.0,30.9649,30.9649,30.8404,30.8653,8764.0
2019-07-12 11:00:00,37.17,37.17,37.09,37.11,13450.0,30.857,30.857,30.7905,30.8072,13450.0
2019-07-12 11:05:00,37.11,37.11,37.03,37.08,14758.0,30.8072,30.8072,30.7407,30.7822,14758.0
2019-07-12 11:10:00,37.08,37.16,37.08,37.14,34564.0,30.7822,30.8487,30.7822,30.8321,34564.0
2019-07-12 11:15:00,37.13,37.19,37.07,37.17,55884.0,30.8238,30.8736,30.7739,30.857,55884.0
2019-07-12 11:20:00,37.17,37.19,37.11,37.12,10278.0,30.857,30.8736,30.8072,30.8155,10278.0
2019-07-12 11:25:00,37.12,37.13,37.06,37.07,35832.0,30.8155,30.8238,30.7656,30.7739,35832.0
2019-07-12 11:30:00,37.07,37.08,37.03,37.07,9602.0,30.7739,30.7822,30.7407,30.7739,9602.0
2019-07-12 11:35:00,37.06,37.08,37.02,37.02,5852.0,30.7656,30.7822,30.7324,30.7324,5852.0
2019-07-12 11:40:00,37.02,37.02,36.91,36.94,10163.0,30.7324,30.7324,30.6411,30.666,10163.0
2019-07-12 11:45:00,36.95,36.95,36.91,36.92,5532.0,30.6743,30.6743,30.6411,30.6494,5532.0
2019-07-12 11:50:00,36.92,36.92,36.85,36.88,4985.0,30.6494,30.6494,30.5913,30.6162,4985.0
2019-07-12 11:55:00,36.88,36.92,36.86,36.91,5410.0,30.6162,30.6494,30.5996,30.6411,5410.0
2019-07-12 12:00:00,36.91,36.91,36.89,36.89,5253.0,30.6411,30.6411,30.6245,30.6245,5253.0
2019-07-12 12:05:00,36.89,36.93,36.86,36.93,9152.0,30.6245,30.6577,30.5996,30.6577,9152.0
2019-07-12 12:10:00,36.93,37.0,36.91,37.0,7650.0,30.6577,30.7158,30.6411,30.7158,7650.0
2019-07-12 12:15:00,37.0,37.04,36.97,37.04,7701.0,30.7158,30.749,30.6909,30.749,7701.0
2019-07-12 12:20:00,37.03,37.06,37.0,37.06,4809.0,30.7407,30.7656,30.7158,30.7656,4809.0
2019-07-12 12:25:00,37.06,37.07,37.03,37.07,4474.0,30.7656,30.7739,30.7407,30.7739,4474.0
2019-07-12 12:30:00,37.06,37.1,37.05,37.06,7689.0,30.7656,30.7988,30.7573,30.7656,7689.0
2019-07-12 12:35:00,37.09,37.12,37.06,37.12,4694.0,30.7905,30.8155,30.7656,30.8155,4694.0
2019-07-12 12:40:00,37.11,37.13,37.09,37.12,5396.0,30.8072,30.8238,30.7905,30.8155,5396.0
2019-07-12 12:45:00,37.13,37.17,37.13,37.14,5889.0,30.8238,30.857,30.8238,30.8321,5889.0
2019-07-12 12:50:00,37.15,37.15,37.1,37.15,6277.0,30.8404,30.8404,30.7988,30.8404,6277.0
2019-07-12 12:55:00,37.15,37.15,37.11,37.14,4173.0,30.8404,30.8404,30.8072,30.8321,4173.0
2019-07-12 13:00:00,37.14,37.16,37.13,37.13,6432.0,30.8321,30.8487,30.8238,30.8238,6432.0
2019-07-12 13:05:00,37.12,37.14,37.12,37.14,5130.0,30.8155,30.8321,30.8155,30.8321,5130.0
2019-07-12 13:10:00,37.15,37.15,37.12,37.12,5158.0,30.8404,30.8404,30.8155,30.8155,5158.0
2019-07-12 13:15:00,37.12,37.13,37.1,37.11,4780.0,30.8155,30.8238,30.7988,30.8072,4780.0
2019-07-12 13:20:00,37.11,37.13,37.1,37.11,6282.0,30.8072,30.8238,30.7988,30.8072,6282.0
2019-07-12 13:25:00,37.11,37.12,37.1,37.11,4266.0,30.8072,30.8155,30.7988,30.8072,4266.0
2019-07-12 13:30:00,37.11,37.13,37.11,37.13,5017.0,30.8072,30.8238,30.8072,30.8238,5017.0
2019-07-12 13:35:00,37.14,37.15,37.08,37.08,7216.0,30.8321,30.8404,30.7822,30.7822,7216.0
2019-07-12 13:40:00,37.08,37.15,37.07,37.14,12959.0,30.7822,30.8404,30.7739,30.8321,12959.0
2019-07-12 13:45:00,37.14,37.26,37.14,37.25,20075.0,30.8321,30.9317,30.8321,30.9234,20075.0
2019-07-12 13:50:00,37.26,37.28,37.23,37.23,14977.0,30.9317,30.9483,30.9068,30.9068,14977.0
2019-07-12 13:55:00,37.23,37.27,37.23,37.26,10640.0,30.9068,30.94,30.9068,30.9317,10640.0
2019-07-12 14:00:00,37.27,37.28,37.23,37.26,22113.0,30.94,30.9483,30.9068,30.9317,22113.0
2019-07-12 14:05:00,37.25,37.29,37.21,37.21,8171.0,30.9234,30.9566,30.8902,30.8902,8171.0
2019-07-12 14:10:00,37.21,37.25,37.21,37.25,6260.0,30.8902,30.9234,30.8902,30.9234,6260.0
2019-07-12 14:15:00,37.25,37.31,37.24,37.3,18393.0,30.9234,30.9732,30.9151,30.9649,18393.0
2019-07-12 14:20:00,37.3,37.31,37.26,37.27,7005.0,30.9649,30.9732,30.9317,30.94,7005.0
2019-07-12 14:25:00,37.27,37.3,37.25,37.27,8717.0,30.94,30.9649,30.9234,30.94,8717.0
2019-07-12 14:30:00,37.27,37.27,37.25,37.26,7226.0,30.94,30.94,30.9234,30.9317,7226.0
2019-07-12 14:35:00,37.26,37.3,37.25,37.3,5410.0,30.9317,30.9649,30.9234,30.9649,5410.0
2019-07-12 14:40:00,37.3,37.3,37.24,37.25,11615.0,30.9649,30.9649,30.9151,30.9234,11615.0
2019-07-12 14:45:00,37.25,37.38,37.25,37.31,60044.0,30.9234,31.0313,30.9234,30.9732,60044.0
2019-07-12 14:50:00,37.32,37.38,37.31,37.37,22813.0,30.9815,31.0313,30.9732,31.023,22813.0
2019-07-12 14:55:00,37.36,37.37,37.33,37.34,4579.0,31.0147,31.023,30.9898,30.9981,4579.0
2019-07-12 15:00:00,37.34,37.43,37.33,37.4,34163.0,30.9981,31.0728,30.9898,31.0479,34163.0
2019-07-12 15:05:00,37.38,37.46,37.38,37.44,21517.0,31.0313,31.0977,31.0313,31.0811,21517.0
2019-07-12 15:10:00,37.43,37.43,37.37,37.4,10406.0,31.0728,31.0728,31.023,31.0479,10406.0
2019-07-12 15:15:00,37.4,37.44,37.39,37.41,9106.0,31.0479,31.0811,31.0396,31.0562,9106.0
2019-07-12 15:20:00,37.42,37.45,37.42,37.45,10971.0,31.0645,31.0894,31.0645,31.0894,10971.0
2019-07-12 15:25:00,37.45,37.45,37.42,37.43,6856.0,31.0894,31.0894,31.0645,31.0728,6856.0
2019-07-12 15:30:00,37.43,37.44,37.38,37.4,23791.0,31.0728,31.0811,31.0313,31.0479,23791.0
2019-07-12 15:35:00,37.4,37.4,37.31,37.31,31581.0,31.0479,31.0479,30.9732,30.9732,31581.0
2019-07-12 15:40:00,37.31,37.32,37.28,37.28,20906.0,30.9732,30.9815,30.9483,30.9483,20906.0
2019-07-12 15:45:00,37.29,37.32,37.27,37.29,25116.0,30.9566,30.9815,30.94,30.9566,25116.0
2019-07-12 15:50:00,37.3,37.3,37.15,37.16,84595.0,30.9649,30.9649,30.8404,30.8487,84595.0
2019-07-12 15:55:00,37.16,37.23,37.15,37.21,146310.0,30.8487,30.9068,30.8404,30.8902,146310.0
2019-07-15 09:30:00,37.21,37.43,37.21,37.43,9495.0,30.8902,31.0728,30.8902,31.0728,9495.0
2019-07-15 09:35:00,37.47,37.55,37.23,37.35,12105.0,31.106,31.1724,30.9068,31.0064,12105.0
2019-07-15 09:40:00,37.41,37.41,37.22,37.27,9836.0,31.0562,31.0562,30.8985,30.94,9836.0
2019-07-15 09:45:00,37.31,37.35,37.18,37.24,9030.0,30.9732,31.0064,30.8653,30.9151,9030.0
2019-07-15 09:50:00,37.28,37.28,37.1,37.19,5267.0,30.9483,30.9483,30.7988,30.8736,5267.0
2019-07-15 09:55:00,37.22,37.24,37.13,37.16,10493.0,30.8985,30.9151,30.8238,30.8487,10493.0
2019-07-15 10:00:00,37.16,37.16,37.04,37.12,17241.0,30.8487,30.8487,30.749,30.8155,17241.0
2019-07-15 10:05:00,37.16,37.2,37.12,37.15,6507.0,30.8487,30.8819,30.8155,30.8404,6507.0
2019-07-15 10:10:00,37.13,37.13,37.02,37.06,20757.0,30.8238,30.8238,30.7324,30.7656,20757.0
2019-07-15 10:15:00,37.08,37.18,37.06,37.18,7623.0,30.7822,30.8653,30.7656,30.8653,7623.0
2019-07-15 10:20:00,37.2,37.26,37.2,37.26,4488.0,30.8819,30.9317,30.8819,30.9317,4488.0
2019-07-15 10:25:00,37.25,37.32,37.24,37.3,3200.0,30.9234,30.9815,30.9151,30.9649,3200.0
2019-07-15 10:30:00,37.3,37.33,37.25,37.26,5029.0,30.9649,30.9898,30.9234,30.9317,5029.0
2019-07-15 10:35:00,37.28,37.34,37.25,37.31,10998.0,30.9483,30.9981,30.9234,30.9732,10998.0
2019-07-15 10:40:00,37.33,37.37,37.25,37.26,4491.0,30.9898,31.023,30.9234,30.9317,4491.0
2019-07-15 10:45:00,37.26,37.32,37.22,37.3,5226.0,30.9317,30.9815,30.8985,30.9649,5226.0
2019-07-15 10:50:00,37.33,37.34,37.31,37.32,3700.0,30.9898,30.9981,30.9732,30.9815,3700.0
2019-07-15 10:55:00,37.33,37.33,37.26,37.26,7323.0,30.9898,30.9898,30.9317,30.9317,7323.0
2019-07-15 11:00:00,37.27,37.29,37.24,37.25,10915.0,30.94,30.9566,30.9151,30.9234,10915.0
2019-07-15 11:05:00,37.26,37.28,37.24,37.27,6419.0,30.9317,30.9483,30.9151,30.94,6419.0
2019-07-15 11:10:00,37.26,37.28,37.21,37.24,8792.0,30.9317,30.9483,30.8902,30.9151,8792.0
2019-07-15 11:15:00,37.23,37.25,37.1,37.11,18368.0,30.9068,30.9234,30.7988,30.8072,18368.0
2019-07-15 11:20:00,37.12,37.15,37.06,37.13,9207.0,30.8155,30.8404,30.7656,30.8238,9207.0
2019-07-15 11:25:00,37.14,37.16,37.1,37.12,11195.0,30.8321,30.8487,30.7988,30.8155,11195.0
2019-07-15 11:30:00,37.13,37.15,37.07,37.07,19672.0,30.8238,30.8404,30.7739,30.7739,19672.0
2019-07-15 11:35:00,37.08,37.1,37.03,37.1,10856.0,30.7822,30.7988,30.7407,30.7988,10856.0
2019-07-15 11:40:00,37.1,37.15,37.08,37.13,7324.0,30.7988,30.8404,30.7822,30.8238,7324.0
2019-07-15 11:45:00,37.13,37.13,37.09,37.11,3538.0,30.8238,30.8238,30.7905,30.8072,3538.0
2019-07-15 11:50:00,37.12,37.14,37.09,37.09,4936.0,30.8155,30.8321,30.7905,30.7905,4936.0
2019-07-15 11:55:00,37.1,37.11,37.07,37.08,4301.0,30.7988,30.8072,30.7739,30.7822,4301.0
2019-07-15 12:00:00,37.09,37.1,37.03,37.05,7433.0,30.7905,30.7988,30.7407,30.7573,7433.0
2019-07-15 12:05:00,37.06,37.06,37.03,37.06,4899.0,30.7656,30.7656,30.7407,30.7656,4899.0
2019-07-15 12:10:00,37.06,37.09,37.06,37.08,3547.0,30.7656,30.7905,30.7656,30.7822,3547.0
2019-07-15 12:15:00,37.08,37.15,37.08,37.15,8177.0,30.7822,30.8404,30.7822,30.8404,8177.0
2019-07-15 12:20:00,37.17,37.18,37.15,37.15,6743.0,30.857,30.8653,30.8404,30.8404,6743.0
2019-07-15 12:25:00,37.16,37.16,37.13,37.13,3957.0,30.8487,30.8487,30.8238,30.8238,3957.0
2019-07-15 12:30:00,37.15,37.18,37.13,37.15,7511.0,30.8404,30.8653,30.8238,30.8404,7511.0
2019-07-15 12:35:00,37.14,37.17,37.14,37.15,11137.0,30.8321,30.857,30.8321,30.8404,11137.0
2019-07-15 12:40:00,37.14,37.15,37.12,37.14,9196.0,30.8321,30.8404,30.8155,30.8321,9196.0
2019-07-15 12:45:00,37.13,37.14,37.1,37.1,7027.0,30.8238,30.8321,30.7988,30.7988,7027.0
2019-07-15 12:50:00,37.09,37.12,37.08,37.11,7508.0,30.7905,30.8155,30.7822,30.8072,7508.0
2019-07-15 12:55:00,37.12,37.12,37.1,37.11,3824.0,30.8155,30.8155,30.7988,30.8072,3824.0
2019-07-15 13:00:00,37.12,37.15,37.11,37.14,6754.0,30.8155,30.8404,30.8072,30.8321,6754.0
2019-07-15 13:05:00,37.13,37.18,37.13,37.16,15736.0,30.8238,30.8653,30.8238,30.8487,15736.0
2019-07-15 13:10:00,37.15,37.16,37.13,37.16,12367.0,30.8404,30.8487,30.8238,30.8487,12367.0
2019-07-15 13:15:00,37.15,37.18,37.14,37.18,12345.0,30.8404,30.8653,30.8321,30.8653,12345.0
2019-07-15 13:20:00,37.17,37.17,37.15,37.17,9072.0,30.857,30.857,30.8404,30.857,9072.0
2019-07-15 13:25:00,37.16,37.16,37.13,37.15,5442.0,30.8487,30.8487,30.8238,30.8404,5442.0
2019-07-15 13:30:00,37.15,37.28,37.15,37.27,15712.0,30.8404,30.9483,30.8404,30.94,15712.0
2019-07-15 13:35:00,37.27,37.29,37.22,37.27,6577.0,30.94,30.9566,30.8985,30.94,6577.0
2019-07-15 13:40:00,37.26,37.33,37.25,37.33,22996.0,30.9317,30.9898,30.9234,30.9898,22996.0
2019-07-15 13:45:00,37.32,37.33,37.29,37.3,6646.0,30.9815,30.9898,30.9566,30.9649,6646.0
2019-07-15 13:50:00,37.31,37.38,37.3,37.38,5400.0,30.9732,31.0313,30.9649,31.0313,5400.0
2019-07-15 13:55:00,37.36,37.42,37.36,37.38,6705.0,31.0147,31.0645,31.0147,31.0313,6705.0
2019-07-15 14:00:00,37.38,37.42,37.36,37.4,24288.0,31.0313,31.0645,31.0147,31.0479,24288.0
2019-07-15 14:05:00,37.42,37.43,37.41,37.42,2600.0,31.0645,31.0728,31.0562,31.0645,2600.0
2019-07-15 14:10:00,37.41,37.41,37.37,37.38,6912.0,31.0562,31.0562,31.023,31.0313,6912.0
2019-07-15 14:15:00,37.38,37.38,37.31,37.32,5521.0,31.0313,31.0313,30.9732,30.9815,5521.0
2019-07-15 14:20:00,37.33,37.36,37.32,37.35,5736.0,30.9898,31.0147,30.9815,31.0064,5736.0
2019-07-15 14:25:00,37.34,37.37,37.33,37.34,4797.0,30.9981,31.023,30.9898,30.9981,4797.0
2019-07-15 14:30:00,37.35,37.4,37.35,37.38,6517.0,31.0064,31.0479,31.0064,31.0313,6517.0
2019-07-15 14:35:00,37.39,37.42,37.38,37.38,5005.0,31.0396,31.0645,31.0313,31.0313,5005.0
2019-07-15 14:40:00,37.39,37.44,37.35,37.43,14786.0,31.0396,31.0811,31.0064,31.0728,14786.0
2019-07-15 14:45:00,37.43,37.44,37.39,37.44,9909.0,31.0728,31.0811,31.0396,31.0811,9909.0
2019-07-15 14:50:00,37.44,37.46,37.43,37.45,6431.0,31.0811,31.0977,31.0728,31.0894,6431.0
2019-07-15 14:55:00,37.45,37.52,37.45,37.51,27887.0,31.0894,31.1475,31.0894,31.1392,27887.0
2019-07-15 15:00:00,37.5,37.52,37.46,37.48,13750.0,31.1309,31.1475,31.0977,31.1143,13750.0
2019-07-15 15:05:00,37.49,37.51,37.46,37.49,7766.0,31.1226,31.1392,31.0977,31.1226,7766.0
2019-07-15 15:10:00,37.51,37.56,37.51,37.55,10448.0,31.1392,31.1807,31.1392,31.1724,10448.0
2019-07-15 15:15:00,37.55,37.6,37.55,37.59,11016.0,31.1724,31.2139,31.1724,31.2056,11016.0
2019-07-15 15:20:00,37.59,37.65,37.59,37.63,8986.0,31.2056,31.2554,31.2056,31.2388,8986.0
2019-07-15 15:25:00,37.64,37.7,37.56,37.65,62027.0,31.2471,31.2969,31.1807,31.2554,62027.0
2019-07-15 15:30:00,37.64,37.65,37.61,37.63,26645.0,31.2471,31.2554,31.2222,31.2388,26645.0
2019-07-15 15:35:00,37.63,37.75,37.62,37.73,69755.0,31.2388,31.3385,31.2305,31.3218,69755.0
2019-07-15 15:40:00,37.72,37.73,37.7,37.71,39180.0,31.3135,31.3218,31.2969,31.3052,39180.0
2019-07-15 15:45:00,37.72,37.75,37.7,37.75,55051.0,31.3135,31.3385,31.2969,31.3385,55051.0
2019-07-15 15:50:00,37.75,37.76,37.7,37.72,73789.0,31.3385,31.3468,31.2969,31.3135,73789.0
2019-07-15 15:55:00,37.72,37.77,37.69,37.73,190605.0,31.3135,31.3551,31.2886,31.3218,190605.0
2019-07-16 09:30:00,37.71,37.78,37.57,37.77,4804.0,31.3052,31.3634,31.189,31.3551,4804.0
2019-07-16 09:35:00,37.72,37.83,37.65,37.83,4201.0,31.3135,31.4049,31.2554,31.4049,4201.0
2019-07-16 09:40:00,37.77,37.8,37.69,37.77,19210.0,31.3551,31.38,31.2886,31.3551,19210.0
2019-07-16 09:45:00,37.72,37.84,37.72,37.84,3985.0,31.3135,31.4132,31.3135,31.4132,3985.0
2019-07-16 09:50:00,37.84,37.93,37.75,37.75,15347.0,31.4132,31.4879,31.3385,31.3385,15347.0
2019-07-16 09:55:00,37.74,37.81,37.69,37.81,44310.0,31.3302,31.3883,31.2886,31.3883,44310.0
2019-07-16 10:00:00,37.78,37.95,37.76,37.95,10116.0,31.3634,31.5045,31.3468,31.5045,10116.0
2019-07-16 10:05:00,37.93,38.02,37.85,37.98,38103.0,31.4879,31.5626,31.4215,31.5294,38103.0
2019-07-16 10:10:00,37.98,38.08,37.96,38.05,17735.0,31.5294,31.6124,31.5128,31.5875,17735.0
2019-07-16 10:15:00,38.05,38.07,37.98,38.07,8632.0,31.5875,31.6041,31.5294,31.6041,8632.0
2019-07-16 10:20:00,38.07,38.07,37.95,37.98,6776.0,31.6041,31.6041,31.5045,31.5294,6776.0
2019-07-16 10:25:00,38.0,38.0,37.9,37.93,24407.0,31.546,31.546,31.463,31.4879,24407.0
2019-07-16 10:30:00,37.93,38.01,37.92,37.98,14781.0,31.4879,31.5543,31.4796,31.5294,14781.0
2019-07-16 10:35:00,37.96,37.96,37.82,37.82,9537.0,31.5128,31.5128,31.3966,31.3966,9537.0
2019-07-16 10:40:00,37.84,37.92,37.83,37.9,13844.0,31.4132,31.4796,31.4049,31.463,13844.0
2019-07-16 10:45:00,37.89,37.92,37.85,37.88,6224.0,31.4547,31.4796,31.4215,31.4464,6224.0
2019-07-16 10:50:00,37.87,37.92,37.83,37.92,9418.0,31.4381,31.4796,31.4049,31.4796,9418.0
2019-07-16 10:55:00,37.95,37.99,37.95,37.98,5598.0,31.5045,31.5377,31.5045,31.5294,5598.0
2019-07-16 11:00:00,37.97,37.98,37.92,37.97,6528.0,31.5211,31.5294,31.4796,31.5211,6528.0
2019-07-16 11:05:00,37.97,37.97,37.93,37.96,6035.0,31.5211,31.5211,31.4879,31.5128,6035.0
2019-07-16 11:10:00,37.96,37.99,37.93,37.94,6118.0,31.5128,31.5377,31.4879,31.4962,6118.0
2019-07-16 11:15:00,37.94,37.96,37.92,37.94,5000.0,31.4962,31.5128,31.4796,31.4962,5000.0
2019-07-16 11:20:00,37.94,37.95,37.89,37.91,10044.0,31.4962,31.5045,31.4547,31.4713,10044.0
2019-07-16 11:25:00,37.9,37.92,37.87,37.87,3674.0,31.463,31.4796,31.4381,31.4381,3674.0
2019-07-16 11:30:00,37.89,37.9,37.85,37.88,10399.0,31.4547,31.463,31.4215,31.4464,10399.0
2019-07-16 11:35:00,37.88,37.91,37.87,37.9,6654.0,31.4464,31.4713,31.4381,31.463,6654.0
2019-07-16 11:40:00,37.91,37.99,37.88,37.95,37382.0,31.4713,31.5377,31.4464,31.5045,37382.0
2019-07-16 11:45:00,37.96,37.96,37.86,37.87,9584.0,31.5128,31.5128,31.4298,31.4381,9584.0
2019-07-16 11:50:00,37.86,37.9,37.85,37.88,7289.0,31.4298,31.463,31.4215,31.4464,7289.0
2019-07-16 11:55:00,37.87,37.87,37.73,37.75,19784.0,31.4381,31.4381,31.3218,31.3385,19784.0
2019-07-16 12:00:00,37.75,37.81,37.75,37.79,55028.0,31.3385,31.3883,31.3385,31.3717,55028.0
2019-07-16 12:05:00,37.8,37.81,37.63,37.64,22202.0,31.38,31.3883,31.2388,31.2471,22202.0
2019-07-16 12:10:00,37.64,37.65,37.53,37.55,9937.0,31.2471,31.2554,31.1558,31.1724,9937.0
2019-07-16 12:15:00,37.54,37.54,37.4,37.46,19685.0,31.1641,31.1641,31.0479,31.0977,19685.0
2019-07-16 12:20:00,37.46,37.5,37.46,37.5,15040.0,31.0977,31.1309,31.0977,31.1309,15040.0
2019-07-16 12:25:00,37.48,37.58,37.48,37.58,7599.0,31.1143,31.1973,31.1143,31.1973,7599.0
2019-07-16 12:30:00,37.59,37.6,37.54,37.6,6508.0,31.2056,31.2139,31.1641,31.2139,6508.0
2019-07-16 12:35:00,37.6,37.65,37.6,37.62,11176.0,31.2139,31.2554,31.2139,31.2305,11176.0
2019-07-16 12:40:00,37.62,37.64,37.59,37.63,11604.0,31.2305,31.2471,31.2056,31.2388,11604.0
2019-07-16 12:45:00,37.62,37.64,37.6,37.61,4993.0,31.2305,31.2471,31.2139,31.2222,4993.0
2019-07-16 12:50:00,37.61,37.62,37.57,37.57,7062.0,31.2222,31.2305,31.189,31.189,7062.0
2019-07-16 12:55:00,37.56,37.57,37.54,37.56,16164.0,31.1807,31.189,31.1641,31.1807,16164.0
2019-07-16 13:00:00,37.55,37.64,37.55,37.62,24084.0,31.1724,31.2471,31.1724,31.2305,24084.0
2019-07-16 13:05:00,37.61,37.64,37.59,37.59,7929.0,31.2222,31.2471,31.2056,31.2056,7929.0
2019-07-16 13:10:00,37.6,37.61,37.58,37.61,8509.0,31.2139,31.2222,31.1973,31.2222,8509.0
2019-07-16 13:15:00,37.61,37.73,37.6,37.72,14268.0,31.2222,31.3218,31.2139,31.3135,14268.0
2019-07-16 13:20:00,37.73,37.8,37.73,37.8,11929.0,31.3218,31.38,31.3218,31.38,11929.0
2019-07-16 13:25:00,37.78,37.78,37.74,37.77,10230.0,31.3634,31.3634,31.3302,31.3551,10230.0
2019-07-16 13:30:00,37.77,37.87,37.76,37.83,11350.0,31.3551,31.4381,31.3468,31.4049,11350.0
2019-07-16 13:35:00,37.82,37.83,37.8,37.82,6569.0,31.3966,31.4049,31.38,31.3966,6569.0
2019-07-16 13:40:00,37.82,37.82,37.75,37.76,16619.0,31.3966,31.3966,31.3385,31.3468,16619.0
2019-07-16 13:45:00,37.75,37.77,37.73,37.73,9297.0,31.3385,31.3551,31.3218,31.3218,9297.0
2019-07-16 13:50:00,37.74,37.74,37.69,37.72,16502.0,31.3302,31.3302,31.2886,31.3135,16502.0
2019-07-16 13:55:00,37.72,37.72,37.69,37.72,5628.0,31.3135,31.3135,31.2886,31.3135,5628.0
2019-07-16 14:00:00,37.72,37.76,37.7,37.74,41107.0,31.3135,31.3468,31.2969,31.3302,41107.0
2019-07-16 14:05:00,37.73,37.77,37.73,37.76,9897.0,31.3218,31.3551,31.3218,31.3468,9897.0
2019-07-16 14:10:00,37.77,37.8,37.73,37.8,14942.0,31.3551,31.38,31.3218,31.38,14942.0
2019-07-16 14:15:00,37.79,37.8,37.76,37.77,16883.0,31.3717,31.38,31.3468,31.3551,16883.0
2019-07-16 14:20:00,37.77,37.77,37.75,37.75,5205.0,31.3551,31.3551,31.3385,31.3385,5205.0
2019-07-16 14:25:00,37.75,37.78,37.74,37.77,12897.0,31.3385,31.3634,31.3302,31.3551,12897.0
2019-07-16 14:30:00,37.77,37.8,37.75,37.76,26525.0,31.3551,31.38,31.3385,31.3468,26525.0
2019-07-16 14:35:00,37.77,37.8,37.76,37.79,26770.0,31.3551,31.38,31.3468,31.3717,26770.0
2019-07-16 14:40:00,37.79,37.79,37.76,37.77,7171.0,31.3717,31.3717,31.3468,31.3551,7171.0
2019-07-16 14:45:00,37.77,37.79,37.74,37.78,14096.0,31.3551,31.3717,31.3302,31.3634,14096.0
2019-07-16 14:50:00,37.77,37.79,37.75,37.78,16659.0,31.3551,31.3717,31.3385,31.3634,16659.0
2019-07-16 14:55:00,37.78,37.79,37.76,37.79,22245.0,31.3634,31.3717,31.3468,31.3717,22245.0
2019-07-16 15:00:00,37.79,37.79,37.77,37.78,16666.0,31.3717,31.3717,31.3551,31.3634,16666.0
2019-07-16 15:05:00,37.77,37.78,37.67,37.68,33660.0,31.3551,31.3634,31.272,31.2803,33660.0
2019-07-16 15:10:00,37.67,37.68,37.62,37.64,31395.0,31.272,31.2803,31.2305,31.2471,31395.0
2019-07-16 15:15:00,37.64,37.65,37.61,37.65,18852.0,31.2471,31.2554,31.2222,31.2554,18852.0
2019-07-16 15:20:00,37.65,37.67,37.62,37.63,13288.0,31.2554,31.272,31.2305,31.2388,13288.0
2019-07-16 15:25:00,37.63,37.66,37.63,37.65,14754.0,31.2388,31.2637,31.2388,31.2554,14754.0
2019-07-16 15:30:00,37.65,37.7,37.63,37.68,20065.0,31.2554,31.2969,31.2388,31.2803,20065.0
2019-07-16 15:35:00,37.69,37.73,37.68,37.73,25251.0,31.2886,31.3218,31.2803,31.3218,25251.0
2019-07-16 15:40:00,37.73,37.75,37.71,37.73,48106.0,31.3218,31.3385,31.3052,31.3218,48106.0
2019-07-16 15:45:00,37.73,37.84,37.73,37.84,40013.0,31.3218,31.4132,31.3218,31.4132,40013.0
2019-07-16 15:50:00,37.83,37.86,37.75,37.76,63851.0,31.4049,31.4298,31.3385,31.3468,63851.0
2019-07-16 15:55:00,37.77,37.78,37.74,37.74,114974.0,31.3551,31.3634,31.3302,31.3302,114974.0
2019-07-17 09:30:00,37.92,37.92,37.68,37.73,23605.0,31.4796,31.4796,31.2803,31.3218,23605.0
2019-07-17 09:35:00,37.71,37.86,37.71,37.77,5741.0,31.3052,31.4298,31.3052,31.3551,5741.0
2019-07-17 09:40:00,37.78,37.83,37.53,37.54,6223.0,31.3634,31.4049,31.1558,31.1641,6223.0
2019-07-17 09:45:00,37.55,37.55,37.37,37.41,2312.0,31.1724,31.1724,31.023,31.0562,2312.0
2019-07-17 09:50:00,37.39,37.49,37.35,37.35,3719.0,31.0396,31.1226,31.0064,31.0064,3719.0
2019-07-17 09:55:00,37.35,37.52,37.35,37.49,5717.0,31.0064,31.1475,31.0064,31.1226,5717.0
2019-07-17 10:00:00,37.47,37.62,37.38,37.61,15219.0,31.106,31.2305,31.0313,31.2222,15219.0
2019-07-17 10:05:00,37.61,37.66,37.55,37.56,7454.0,31.2222,31.2637,31.1724,31.1807,7454.0
2019-07-17 10:10:00,37.54,37.59,37.5,37.55,8499.0,31.1641,31.2056,31.1309,31.1724,8499.0
2019-07-17 10:15:00,37.53,37.61,37.48,37.57,7253.0,31.1558,31.2222,31.1143,31.189,7253.0
2019-07-17 10:20:00,37.6,37.64,37.56,37.57,1855.0,31.2139,31.2471,31.1807,31.189,1855.0
2019-07-17 10:25:00,37.57,37.59,37.54,37.54,3103.0,31.189,31.2056,31.1641,31.1641,3103.0
2019-07-17 10:30:00,37.54,37.56,37.48,37.55,4178.0,31.1641,31.1807,31.1143,31.1724,4178.0
2019-07-17 10:35:00,37.56,37.6,37.52,37.6,2944.0,31.1807,31.2139,31.1475,31.2139,2944.0
2019-07-17 10:40:00,37.6,37.64,37.57,37.59,4201.0,31.2139,31.2471,31.189,31.2056,4201.0
2019-07-17 10:45:00,37.56,37.57,37.54,37.55,1906.0,31.1807,31.189,31.1641,31.1724,1906.0
2019-07-17 10:50:00,37.56,37.56,37.46,37.49,3778.0,31.1807,31.1807,31.0977,31.1226,3778.0
2019-07-17 10:55:00,37.49,37.62,37.47,37.62,6660.0,31.1226,31.2305,31.106,31.2305,6660.0
2019-07-17 11:00:00,37.61,37.84,37.61,37.73,9801.0,31.2222,31.4132,31.2222,31.3218,9801.0
2019-07-17 11:05:00,37.72,37.75,37.65,37.65,4802.0,31.3135,31.3385,31.2554,31.2554,4802.0
2019-07-17 11:10:00,37.68,37.76,37.67,37.76,3866.0,31.2803,31.3468,31.272,31.3468,3866.0
2019-07-17 11:15:00,37.75,37.8,37.74,37.79,3701.0,31.3385,31.38,31.3302,31.3717,3701.0
2019-07-17 11:20:00,37.78,37.86,37.76,37.81,4902.0,31.3634,31.4298,31.3468,31.3883,4902.0
2019-07-17 11:25:00,37.81,37.84,37.77,37.81,4900.0,31.3883,31.4132,31.3551,31.3883,4900.0
2019-07-17 11:30:00,37.82,37.88,37.82,37.84,8626.0,31.3966,31.4464,31.3966,31.4132,8626.0
2019-07-17 11:35:00,37.83,37.86,37.81,37.81,5246.0,31.4049,31.4298,31.3883,31.3883,5246.0
2019-07-17 11:40:00,37.81,37.88,37.81,37.86,3308.0,31.3883,31.4464,31.3883,31.4298,3308.0
2019-07-17 11:45:00,37.87,37.94,37.84,37.93,14347.0,31.4381,31.4962,31.4132,31.4879,14347.0
2019-07-17 11:50:00,37.96,37.96,37.9,37.92,5548.0,31.5128,31.5128,31.463,31.4796,5548.0
2019-07-17 11:55:00,37.91,37.93,37.87,37.88,4681.0,31.4713,31.4879,31.4381,31.4464,4681.0
2019-07-17 12:00:00,37.89,37.89,37.81,37.83,4100.0,31.4547,31.4547,31.3883,31.4049,4100.0
2019-07-17 12:05:00,37.83,37.88,37.81,37.85,6667.0,31.4049,31.4464,31.3883,31.4215,6667.0
2019-07-17 12:10:00,37.86,37.89,37.84,37.85,2329.0,31.4298,31.4547,31.4132,31.4215,2329.0
2019-07-17 12:15:00,37.85,37.88,37.85,37.88,1400.0,31.4215,31.4464,31.4215,31.4464,1400.0
2019-07-17 12:20:00,37.88,37.9,37.85,37.87,4419.0,31.4464,31.463,31.4215,31.4381,4419.0
2019-07-17 12:25:00,37.88,37.93,37.88,37.91,3813.0,31.4464,31.4879,31.4464,31.4713,3813.0
2019-07-17 12:30:00,37.92,37.92,37.88,37.91,3213.0,31.4796,31.4796,31.4464,31.4713,3213.0
2019-07-17 12:35:00,37.91,37.91,37.88,37.88,4300.0,31.4713,31.4713,31.4464,31.4464,4300.0
2019-07-17 12:40:00,37.9,37.91,37.88,37.88,2700.0,31.463,31.4713,31.4464,31.4464,2700.0
2019-07-17 12:45:00,37.88,37.9,37.87,37.89,2500.0,31.4464,31.463,31.4381,31.4547,2500.0
2019-07-17 12:50:00,37.89,37.89,37.85,37.86,1572.0,31.4547,31.4547,31.4215,31.4298,1572.0
2019-07-17 12:55:00,37.86,37.86,37.77,37.77,14459.0,31.4298,31.4298,31.3551,31.3551,14459.0
2019-07-17 13:00:00,37.79,37.81,37.77,37.78,5798.0,31.3717,31.3883,31.3551,31.3634,5798.0
2019-07-17 13:05:00,37.78,37.85,37.78,37.82,7052.0,31.3634,31.4215,31.3634,31.3966,7052.0
2019-07-17 13:10:00,37.83,37.86,37.83,37.84,4001.0,31.4049,31.4298,31.4049,31.4132,4001.0
2019-07-17 13:15:00,37.85,37.85,37.8,37.85,4721.0,31.4215,31.4215,31.38,31.4215,4721.0
2019-07-17 13:20:00,37.85,37.86,37.82,37.82,3705.0,31.4215,31.4298,31.3966,31.3966,3705.0
2019-07-17 13:25:00,37.83,37.89,37.82,37.88,22465.0,31.4049,31.4547,31.3966,31.4464,22465.0
2019-07-17 13:30:00,37.88,37.9,37.87,37.89,4368.0,31.4464,31.463,31.4381,31.4547,4368.0
2019-07-17 13:35:00,37.89,37.91,37.87,37.9,7093.0,31.4547,31.4713,31.4381,31.463,7093.0
2019-07-17 13:40:00,37.91,37.91,37.9,37.9,3525.0,31.4713,31.4713,31.463,31.463,3525.0
2019-07-17 13:45:00,37.9,37.9,37.88,37.89,2312.0,31.463,31.463,31.4464,31.4547,2312.0
2019-07-17 13:50:00,37.89,37.91,37.88,37.9,6255.0,31.4547,31.4713,31.4464,31.463,6255.0
2019-07-17 13:55:00,37.91,37.91,37.86,37.88,10437.0,31.4713,31.4713,31.4298,31.4464,10437.0
2019-07-17 14:00:00,37.89,37.89,37.87,37.88,4061.0,31.4547,31.4547,31.4381,31.4464,4061.0
2019-07-17 14:05:00,37.89,37.9,37.81,37.83,10743.0,31.4547,31.463,31.3883,31.4049,10743.0
2019-07-17 14:10:00,37.83,37.83,37.8,37.8,8586.0,31.4049,31.4049,31.38,31.38,8586.0
2019-07-17 14:15:00,37.79,37.91,37.79,37.91,13049.0,31.3717,31.4713,31.3717,31.4713,13049.0
2019-07-17 14:20:00,37.92,37.93,37.91,37.92,5819.0,31.4796,31.4879,31.4713,31.4796,5819.0
2019-07-17 14:25:00,37.93,37.94,37.89,37.93,10972.0,31.4879,31.4962,31.4547,31.4879,10972.0
2019-07-17 14:30:00,37.93,37.94,37.91,37.93,8141.0,31.4879,31.4962,31.4713,31.4879,8141.0
2019-07-17 14:35:00,37.92,38.0,37.92,38.0,17655.0,31.4796,31.546,31.4796,31.546,17655.0
2019-07-17 14:40:00,38.0,38.0,37.88,37.89,18851.0,31.546,31.546,31.4464,31.4547,18851.0
2019-07-17 14:45:00,37.89,37.9,37.84,37.85,4952.0,31.4547,31.463,31.4132,31.4215,4952.0
2019-07-17 14:50:00,37.86,37.86,37.81,37.82,8301.0,31.4298,31.4298,31.3883,31.3966,8301.0
2019-07-17 14:55:00,37.82,37.82,37.78,37.78,3334.0,31.3966,31.3966,31.3634,31.3634,3334.0
2019-07-17 15:00:00,37.78,37.81,37.76,37.77,20784.0,31.3634,31.3883,31.3468,31.3551,20784.0
2019-07-17 15:05:00,37.77,37.81,37.77,37.8,7183.0,31.3551,31.3883,31.3551,31.38,7183.0
2019-07-17 15:10:00,37.8,37.83,37.8,37.83,6662.0,31.38,31.4049,31.38,31.4049,6662.0
2019-07-17 15:15:00,37.82,37.96,37.82,37.94,17989.0,31.3966,31.5128,31.3966,31.4962,17989.0
2019-07-17 15:20:00,37.94,37.94,37.87,37.89,10287.0,31.4962,31.4962,31.4381,31.4547,10287.0
2019-07-17 15:25:00,37.88,37.92,37.88,37.89,23758.0,31.4464,31.4796,31.4464,31.4547,23758.0
2019-07-17 15:30:00,37.89,37.96,37.88,37.95,16015.0,31.4547,31.5128,31.4464,31.5045,16015.0
2019-07-17 15:35:00,37.95,37.99,37.94,37.94,14627.0,31.5045,31.5377,31.4962,31.4962,14627.0
2019-07-17 15:40:00,37.95,37.95,37.89,37.91,17237.0,31.5045,31.5045,31.4547,31.4713,17237.0
2019-07-17 15:45:00,37.9,37.94,37.9,37.94,29830.0,31.463,31.4962,31.463,31.4962,29830.0
2019-07-17 15:50:00,37.94,37.99,37.94,37.95,37059.0,31.4962,31.5377,31.4962,31.5045,37059.0
2019-07-17 15:55:00,37.95,37.98,37.9,37.91,94136.0,31.5045,31.5294,31.463,31.4713,94136.0
2019-07-18 09:30:00,37.69,37.79,37.4,37.4,26812.0,31.2886,31.3717,31.0479,31.0479,26812.0
2019-07-18 09:35:00,37.36,37.6,37.36,37.48,6645.0,31.0147,31.2139,31.0147,31.1143,6645.0
2019-07-18 09:40:00,37.49,37.49,37.27,37.39,9936.0,31.1226,31.1226,30.94,31.0396,9936.0
2019-07-18 09:45:00,37.4,37.4,37.23,37.27,7071.0,31.0479,31.0479,30.9068,30.94,7071.0
2019-07-18 09:50:00,37.29,37.39,37.29,37.32,7456.0,30.9566,31.0396,30.9566,30.9815,7456.0
2019-07-18 09:55:00,37.32,37.49,37.3,37.48,13332.0,30.9815,31.1226,30.9649,31.1143,13332.0
2019-07-18 10:00:00,37.49,37.5,37.29,37.34,13851.0,31.1226,31.1309,30.9566,30.9981,13851.0
2019-07-18 10:05:00,37.35,37.47,37.35,37.45,11875.0,31.0064,31.106,31.0064,31.0894,11875.0
2019-07-18 10:10:00,37.48,37.54,37.39,37.41,11684.0,31.1143,31.1641,31.0396,31.0562,11684.0
2019-07-18 10:15:00,37.39,37.57,37.37,37.54,17186.0,31.0396,31.189,31.023,31.1641,17186.0
2019-07-18 10:20:00,37.54,37.62,37.54,37.54,9066.0,31.1641,31.2305,31.1641,31.1641,9066.0
2019-07-18 10:25:00,37.55,37.56,37.5,37.51,3100.0,31.1724,31.1807,31.1309,31.1392,3100.0
2019-07-18 10:30:00,37.51,37.55,37.39,37.51,21464.0,31.1392,31.1724,31.0396,31.1392,21464.0
2019-07-18 10:35:00,37.5,37.52,37.43,37.43,14959.0,31.1309,31.1475,31.0728,31.0728,14959.0
2019-07-18 10:40:00,37.43,37.55,37.43,37.54,9009.0,31.0728,31.1724,31.0728,31.1641,9009.0
2019-07-18 10:45:00,37.53,37.53,37.36,37.36,4607.0,31.1558,31.1558,31.0147,31.0147,4607.0
2019-07-18 10:50:00,37.39,37.41,37.35,37.4,25500.0,31.0396,31.0562,31.0064,31.0479,25500.0
2019-07-18 10:55:00,37.39,37.4,37.31,37.35,6226.0,31.0396,31.0479,30.9732,31.0064,6226.0
2019-07-18 11:00:00,37.35,37.38,37.29,37.31,12497.0,31.0064,31.0313,30.9566,30.9732,12497.0
2019-07-18 11:05:00,37.31,37.35,37.3,37.33,11129.0,30.9732,31.0064,30.9649,30.9898,11129.0
2019-07-18 11:10:00,37.33,37.44,37.33,37.44,7561.0,30.9898,31.0811,30.9898,31.0811,7561.0
2019-07-18 11:15:00,37.43,37.48,37.42,37.48,7413.0,31.0728,31.1143,31.0645,31.1143,7413.0
2019-07-18 11:20:00,37.48,37.49,37.36,37.37,17787.0,31.1143,31.1226,31.0147,31.023,17787.0
2019-07-18 11:25:00,37.39,37.44,37.39,37.4,6859.0,31.0396,31.0811,31.0396,31.0479,6859.0
2019-07-18 11:30:00,37.41,37.5,37.41,37.49,9291.0,31.0562,31.1309,31.0562,31.1226,9291.0
2019-07-18 11:35:00,37.49,37.5,37.41,37.46,14934.0,31.1226,31.1309,31.0562,31.0977,14934.0
2019-07-18 11:40:00,37.44,37.45,37.41,37.41,5781.0,31.0811,31.0894,31.0562,31.0562,5781.0
2019-07-18 11:45:00,37.4,37.44,37.39,37.44,3911.0,31.0479,31.0811,31.0396,31.0811,3911.0
2019-07-18 11:50:00,37.45,37.49,37.44,37.48,7635.0,31.0894,31.1226,31.0811,31.1143,7635.0
2019-07-18 11:55:00,37.49,37.49,37.45,37.46,4862.0,31.1226,31.1226,31.0894,31.0977,4862.0
2019-07-18 12:00:00,37.45,37.45,37.39,37.42,16732.0,31.0894,31.0894,31.0396,31.0645,16732.0
2019-07-18 12:05:00,37.43,37.53,37.43,37.53,6148.0,31.0728,31.1558,31.0728,31.1558,6148.0
2019-07-18 12:10:00,37.52,37.57,37.5,37.52,6236.0,31.1475,31.189,31.1309,31.1475,6236.0
2019-07-18 12:15:00,37.52,37.55,37.51,37.54,4996.0,31.1475,31.1724,31.1392,31.1641,4996.0
2019-07-18 12:20:00,37.54,37.59,37.54,37.56,7965.0,31.1641,31.2056,31.1641,31.1807,7965.0
2019-07-18 12:25:00,37.55,37.56,37.53,37.54,7500.0,31.1724,31.1807,31.1558,31.1641,7500.0
2019-07-18 12:30:00,37.52,37.53,37.49,37.49,5748.0,31.1475,31.1558,31.1226,31.1226,5748.0
2019-07-18 12:35:00,37.49,37.5,37.44,37.45,5731.0,31.1226,31.1309,31.0811,31.0894,5731.0
2019-07-18 12:40:00,37.45,37.46,37.4,37.41,4927.0,31.0894,31.0977,31.0479,31.0562,4927.0
2019-07-18 12:45:00,37.41,37.41,37.35,37.37,17573.0,31.0562,31.0562,31.0064,31.023,17573.0
2019-07-18 12:50:00,37.37,37.39,37.36,37.36,3712.0,31.023,31.0396,31.0147,31.0147,3712.0
2019-07-18 12:55:00,37.35,37.36,37.33,37.35,5356.0,31.0064,31.0147,30.9898,31.0064,5356.0
2019-07-18 13:00:00,37.35,37.51,37.33,37.51,32346.0,31.0064,31.1392,30.9898,31.1392,32346.0
2019-07-18 13:05:00,37.51,37.51,37.48,37.48,5583.0,31.1392,31.1392,31.1143,31.1143,5583.0
2019-07-18 13:10:00,37.49,37.51,37.49,37.5,2936.0,31.1226,31.1392,31.1226,31.1309,2936.0
2019-07-18 13:15:00,37.49,37.53,37.47,37.52,5729.0,31.1226,31.1558,31.106,31.1475,5729.0
2019-07-18 13:20:00,37.52,37.54,37.5,37.54,7800.0,31.1475,31.1641,31.1309,31.1641,7800.0
2019-07-18 13:25:00,37.53,37.54,37.51,37.52,3274.0,31.1558,31.1641,31.1392,31.1475,3274.0
2019-07-18 13:30:00,37.51,37.53,37.47,37.5,6037.0,31.1392,31.1558,31.106,31.1309,6037.0
2019-07-18 13:35:00,37.51,37.53,37.49,37.51,4489.0,31.1392,31.1558,31.1226,31.1392,4489.0
2019-07-18 13:40:00,37.51,37.51,37.45,37.48,6254.0,31.1392,31.1392,31.0894,31.1143,6254.0
2019-07-18 13:45:00,37.47,37.48,37.45,37.46,6237.0,31.106,31.1143,31.0894,31.0977,6237.0
2019-07-18 13:50:00,37.47,37.48,37.42,37.42,4700.0,31.106,31.1143,31.0645,31.0645,4700.0
2019-07-18 13:55:00,37.43,37.44,37.4,37.41,8095.0,31.0728,31.0811,31.0479,31.0562,8095.0
2019-07-18 14:00:00,37.4,37.41,37.38,37.41,6892.0,31.0479,31.0562,31.0313,31.0562,6892.0
2019-07-18 14:05:00,37.41,37.42,37.39,37.4,3588.0,31.0562,31.0645,31.0396,31.0479,3588.0
2019-07-18 14:10:00,37.4,37.42,37.3,37.3,9324.0,31.0479,31.0645,30.9649,30.9649,9324.0
2019-07-18 14:15:00,37.31,37.32,37.24,37.31,20126.0,30.9732,30.9815,30.9151,30.9732,20126.0
2019-07-18 14:20:00,37.3,37.31,37.24,37.28,7961.0,30.9649,30.9732,30.9151,30.9483,7961.0
2019-07-18 14:25:00,37.27,37.3,37.25,37.3,6316.0,30.94,30.9649,30.9234,30.9649,6316.0
2019-07-18 14:30:00,37.3,37.32,37.28,37.32,6900.0,30.9649,30.9815,30.9483,30.9815,6900.0
2019-07-18 14:35:00,37.32,37.4,37.31,37.38,17009.0,30.9815,31.0479,30.9732,31.0313,17009.0
2019-07-18 14:40:00,37.38,37.45,37.38,37.45,19212.0,31.0313,31.0894,31.0313,31.0894,19212.0
2019-07-18 14:45:00,37.45,37.55,37.44,37.55,14132.0,31.0894,31.1724,31.0811,31.1724,14132.0
2019-07-18 14:50:00,37.55,37.56,37.53,37.55,9131.0,31.1724,31.1807,31.1558,31.1724,9131.0
2019-07-18 14:55:00,37.55,37.65,37.55,37.61,8581.0,31.1724,31.2554,31.1724,31.2222,8581.0
2019-07-18 15:00:00,37.61,37.66,37.6,37.64,10529.0,31.2222,31.2637,31.2139,31.2471,10529.0
2019-07-18 15:05:00,37.63,37.7,37.61,37.7,13784.0,31.2388,31.2969,31.2222,31.2969,13784.0
2019-07-18 15:10:00,37.69,37.69,37.6,37.66,19799.0,31.2886,31.2886,31.2139,31.2637,19799.0
2019-07-18 15:15:00,37.67,37.67,37.62,37.64,16505.0,31.272,31.272,31.2305,31.2471,16505.0
2019-07-18 15:20:00,37.64,37.64,37.62,37.63,8520.0,31.2471,31.2471,31.2305,31.2388,8520.0
2019-07-18 15:25:00,37.63,37.65,37.57,37.6,11219.0,31.2388,31.2554,31.189,31.2139,11219.0
2019-07-18 15:30:00,37.61,37.64,37.6,37.63,15719.0,31.2222,31.2471,31.2139,31.2388,15719.0
2019-07-18 15:35:00,37.63,37.67,37.63,37.66,27108.0,31.2388,31.272,31.2388,31.2637,27108.0
2019-07-18 15:40:00,37.67,37.67,37.59,37.59,34835.0,31.272,31.272,31.2056,31.2056,34835.0
2019-07-18 15:45:00,37.59,37.6,37.52,37.55,37800.0,31.2056,31.2139,31.1475,31.1724,37800.0
2019-07-18 15:50:00,37.55,37.57,37.51,37.57,54370.0,31.1724,31.189,31.1392,31.189,54370.0
2019-07-18 15:55:00,37.57,37.6,37.53,37.58,78880.0,31.189,31.2139,31.1558,31.1973,78880.0
2019-07-19 09:30:00,37.64,37.71,37.27,37.42,9270.0,31.2471,31.3052,30.94,31.0645,9270.0
2019-07-19 09:35:00,37.44,37.59,37.43,37.43,2600.0,31.0811,31.2056,31.0728,31.0728,2600.0
2019-07-19 09:40:00,37.48,37.57,37.44,37.51,4136.0,31.1143,31.189,31.0811,31.1392,4136.0
2019-07-19 09:45:00,37.5,37.59,37.46,37.59,7063.0,31.1309,31.2056,31.0977,31.2056,7063.0
2019-07-19 09:50:00,37.55,37.61,37.47,37.47,4510.0,31.1724,31.2222,31.106,31.106,4510.0
2019-07-19 09:55:00,37.41,37.44,37.3,37.3,6435.0,31.0562,31.0811,30.9649,30.9649,6435.0
2019-07-19 10:00:00,37.34,37.41,37.3,37.41,10678.0,30.9981,31.0562,30.9649,31.0562,10678.0
2019-07-19 10:05:00,37.44,37.55,37.44,37.51,11155.0,31.0811,31.1724,31.0811,31.1392,11155.0
2019-07-19 10:10:00,37.52,37.52,37.41,37.45,5900.0,31.1475,31.1475,31.0562,31.0894,5900.0
2019-07-19 10:15:00,37.45,37.5,37.45,37.49,9252.0,31.0894,31.1309,31.0894,31.1226,9252.0
2019-07-19 10:20:00,37.5,37.54,37.48,37.52,5198.0,31.1309,31.1641,31.1143,31.1475,5198.0
2019-07-19 10:25:00,37.53,37.53,37.4,37.45,5917.0,31.1558,31.1558,31.0479,31.0894,5917.0
2019-07-19 10:30:00,37.45,37.49,37.41,37.41,9225.0,31.0894,31.1226,31.0562,31.0562,9225.0
2019-07-19 10:35:00,37.43,37.45,37.37,37.44,13606.0,31.0728,31.0894,31.023,31.0811,13606.0
2019-07-19 10:40:00,37.45,37.45,37.38,37.39,6024.0,31.0894,31.0894,31.0313,31.0396,6024.0
2019-07-19 10:45:00,37.39,37.41,37.29,37.3,4908.0,31.0396,31.0562,30.9566,30.9649,4908.0
2019-07-19 10:50:00,37.3,37.3,37.23,37.26,10295.0,30.9649,30.9649,30.9068,30.9317,10295.0
2019-07-19 10:55:00,37.26,37.26,37.17,37.19,29470.0,30.9317,30.9317,30.857,30.8736,29470.0
2019-07-19 11:00:00,37.19,37.25,37.19,37.23,10897.0,30.8736,30.9234,30.8736,30.9068,10897.0
2019-07-19 11:05:00,37.23,37.29,37.22,37.26,12776.0,30.9068,30.9566,30.8985,30.9317,12776.0
2019-07-19 11:10:00,37.25,37.3,37.24,37.29,14703.0,30.9234,30.9649,30.9151,30.9566,14703.0
2019-07-19 11:15:00,37.28,37.28,37.24,37.26,6132.0,30.9483,30.9483,30.9151,30.9317,6132.0
2019-07-19 11:20:00,37.25,37.25,37.17,37.17,14143.0,30.9234,30.9234,30.857,30.857,14143.0
2019-07-19 11:25:00,37.16,37.18,37.1,37.11,11075.0,30.8487,30.8653,30.7988,30.8072,11075.0
2019-07-19 11:30:00,37.11,37.12,37.09,37.12,14828.0,30.8072,30.8155,30.7905,30.8155,14828.0
2019-07-19 11:35:00,37.13,37.16,37.1,37.11,13414.0,30.8238,30.8487,30.7988,30.8072,13414.0
2019-07-19 11:40:00,37.12,37.26,37.11,37.25,29285.0,30.8155,30.9317,30.8072,30.9234,29285.0
2019-07-19 11:45:00,37.25,37.32,37.24,37.32,5248.0,30.9234,30.9815,30.9151,30.9815,5248.0
2019-07-19 11:50:00,37.33,37.33,37.29,37.33,5419.0,30.9898,30.9898,30.9566,30.9898,5419.0
2019-07-19 11:55:00,37.33,37.37,37.32,37.37,13083.0,30.9898,31.023,30.9815,31.023,13083.0
2019-07-19 12:00:00,37.38,37.41,37.37,37.4,6731.0,31.0313,31.0562,31.023,31.0479,6731.0
2019-07-19 12:05:00,37.4,37.44,37.39,37.42,8084.0,31.0479,31.0811,31.0396,31.0645,8084.0
2019-07-19 12:10:00,37.43,37.44,37.4,37.42,5017.0,31.0728,31.0811,31.0479,31.0645,5017.0
2019-07-19 12:15:00,37.41,37.43,37.39,37.39,5319.0,31.0562,31.0728,31.0396,31.0396,5319.0
2019-07-19 12:20:00,37.38,37.39,37.34,37.35,5298.0,31.0313,31.0396,30.9981,31.0064,5298.0
2019-07-19 12:25:00,37.35,37.38,37.34,37.38,4348.0,31.0064,31.0313,30.9981,31.0313,4348.0
2019-07-19 12:30:00,37.38,37.38,37.37,37.38,2692.0,31.0313,31.0313,31.023,31.0313,2692.0
2019-07-19 12:35:00,37.4,37.41,37.37,37.41,5703.0,31.0479,31.0562,31.023,31.0562,5703.0
2019-07-19 12:40:00,37.4,37.4,37.38,37.38,4995.0,31.0479,31.0479,31.0313,31.0313,4995.0
2019-07-19 12:45:00,37.39,37.41,37.36,37.4,19845.0,31.0396,31.0562,31.0147,31.0479,19845.0
2019-07-19 12:50:00,37.4,37.42,37.39,37.42,9239.0,31.0479,31.0645,31.0396,31.0645,9239.0
2019-07-19 12:55:00,37.42,37.44,37.39,37.41,9098.0,31.0645,31.0811,31.0396,31.0562,9098.0
2019-07-19 13:00:00,37.42,37.43,37.4,37.4,4854.0,31.0645,31.0728,31.0479,31.0479,4854.0
2019-07-19 13:05:00,37.38,37.42,37.38,37.38,4762.0,31.0313,31.0645,31.0313,31.0313,4762.0
2019-07-19 13:10:00,37.39,37.4,37.37,37.39,6127.0,31.0396,31.0479,31.023,31.0396,6127.0
2019-07-19 13:15:00,37.39,37.41,37.38,37.39,5637.0,31.0396,31.0562,31.0313,31.0396,5637.0
2019-07-19 13:20:00,37.38,37.5,37.38,37.5,10424.0,31.0313,31.1309,31.0313,31.1309,10424.0
2019-07-19 13:25:00,37.5,37.5,37.48,37.48,5368.0,31.1309,31.1309,31.1143,31.1143,5368.0
2019-07-19 13:30:00,37.48,37.56,37.48,37.55,5933.0,31.1143,31.1807,31.1143,31.1724,5933.0
2019-07-19 13:35:00,37.55,37.62,37.53,37.58,11807.0,31.1724,31.2305,31.1558,31.1973,11807.0
2019-07-19 13:40:00,37.58,37.63,37.57,37.62,5944.0,31.1973,31.2388,31.189,31.2305,5944.0
2019-07-19 13:45:00,37.61,37.62,37.56,37.57,5704.0,31.2222,31.2305,31.1807,31.189,5704.0
2019-07-19 13:50:00,37.56,37.58,37.53,37.57,5914.0,31.1807,31.1973,31.1558,31.189,5914.0
2019-07-19 13:55:00,37.57,37.57,37.53,37.55,5652.0,31.189,31.189,31.1558,31.1724,5652.0
2019-07-19 14:00:00,37.55,37.57,37.52,37.55,4700.0,31.1724,31.189,31.1475,31.1724,4700.0
2019-07-19 14:05:00,37.56,37.59,37.55,37.56,7379.0,31.1807,31.2056,31.1724,31.1807,7379.0
2019-07-19 14:10:00,37.56,37.64,37.56,37.6,7300.0,31.1807,31.2471,31.1807,31.2139,7300.0
2019-07-19 14:15:00,37.61,37.65,37.59,37.64,6087.0,31.2222,31.2554,31.2056,31.2471,6087.0
2019-07-19 14:20:00,37.64,37.68,37.62,37.63,5436.0,31.2471,31.2803,31.2305,31.2388,5436.0
2019-07-19 14:25:00,37.62,37.63,37.6,37.61,5044.0,31.2305,31.2388,31.2139,31.2222,5044.0
2019-07-19 14:30:00,37.61,37.63,37.57,37.58,5328.0,31.2222,31.2388,31.189,31.1973,5328.0
2019-07-19 14:35:00,37.58,37.59,37.55,37.57,7112.0,31.1973,31.2056,31.1724,31.189,7112.0
2019-07-19 14:40:00,37.57,37.59,37.56,37.57,4031.0,31.189,31.2056,31.1807,31.189,4031.0
2019-07-19 14:45:00,37.56,37.58,37.55,37.58,3941.0,31.1807,31.1973,31.1724,31.1973,3941.0
2019-07-19 14:50:00,37.59,37.6,37.58,37.59,3056.0,31.2056,31.2139,31.1973,31.2056,3056.0
2019-07-19 14:55:00,37.59,37.62,37.57,37.62,5109.0,31.2056,31.2305,31.189,31.2305,5109.0
2019-07-19 15:00:00,37.61,37.61,37.5,37.5,8770.0,31.2222,31.2222,31.1309,31.1309,8770.0
2019-07-19 15:05:00,37.49,37.53,37.49,37.5,7244.0,31.1226,31.1558,31.1226,31.1309,7244.0
2019-07-19 15:10:00,37.5,37.52,37.49,37.5,7186.0,31.1309,31.1475,31.1226,31.1309,7186.0
2019-07-19 15:15:00,37.5,37.5,37.44,37.46,9876.0,31.1309,31.1309,31.0811,31.0977,9876.0
2019-07-19 15:20:00,37.47,37.48,37.44,37.47,11678.0,31.106,31.1143,31.0811,31.106,11678.0
2019-07-19 15:25:00,37.48,37.5,37.47,37.49,9544.0,31.1143,31.1309,31.106,31.1226,9544.0
2019-07-19 15:30:00,37.49,37.5,37.42,37.43,17064.0,31.1226,31.1309,31.0645,31.0728,17064.0
2019-07-19 15:35:00,37.43,37.45,37.41,37.45,14982.0,31.0728,31.0894,31.0562,31.0894,14982.0
2019-07-19 15:40:00,37.45,37.5,37.43,37.49,18377.0,31.0894,31.1309,31.0728,31.1226,18377.0
2019-07-19 15:45:00,37.49,37.5,37.36,37.37,27292.0,31.1226,31.1309,31.0147,31.023,27292.0
2019-07-19 15:50:00,37.37,37.37,37.27,37.31,50388.0,31.023,31.023,30.94,30.9732,50388.0
2019-07-19 15:55:00,37.3,37.31,37.13,37.13,200997.0,30.9649,30.9732,30.8238,30.8238,200997.0
2019-07-22 09:30:00,37.29,37.56,37.18,37.43,18786.0,30.9566,31.1807,30.8653,31.0728,18786.0
2019-07-22 09:35:00,37.43,37.53,37.36,37.49,8365.0,31.0728,31.1558,31.0147,31.1226,8365.0
2019-07-22 09:40:00,37.45,37.69,37.45,37.58,4800.0,31.0894,31.2886,31.0894,31.1973,4800.0
2019-07-22 09:45:00,37.58,37.58,37.48,37.5,6099.0,31.1973,31.1973,31.1143,31.1309,6099.0
2019-07-22 09:50:00,37.49,37.54,37.44,37.46,7034.0,31.1226,31.1641,31.0811,31.0977,7034.0
2019-07-22 09:55:00,37.5,37.5,37.37,37.4,9160.0,31.1309,31.1309,31.023,31.0479,9160.0
2019-07-22 10:00:00,37.38,37.42,37.32,37.32,16498.0,31.0313,31.0645,30.9815,30.9815,16498.0
2019-07-22 10:05:00,37.31,37.36,37.29,37.32,9768.0,30.9732,31.0147,30.9566,30.9815,9768.0
2019-07-22 10:10:00,37.32,37.38,37.28,37.34,18658.0,30.9815,31.0313,30.9483,30.9981,18658.0
2019-07-22 10:15:00,37.32,37.36,37.32,37.32,8509.0,30.9815,31.0147,30.9815,30.9815,8509.0
2019-07-22 10:20:00,37.35,37.39,37.33,37.39,6472.0,31.0064,31.0396,30.9898,31.0396,6472.0
2019-07-22 10:25:00,37.39,37.46,37.38,37.42,3233.0,31.0396,31.0977,31.0313,31.0645,3233.0
2019-07-22 10:30:00,37.43,37.52,37.43,37.46,10848.0,31.0728,31.1475,31.0728,31.0977,10848.0
2019-07-22 10:35:00,37.46,37.5,37.45,37.48,7320.0,31.0977,31.1309,31.0894,31.1143,7320.0
2019-07-22 10:40:00,37.47,37.47,37.39,37.41,6937.0,31.106,31.106,31.0396,31.0562,6937.0
2019-07-22 10:45:00,37.39,37.4,37.32,37.32,8517.0,31.0396,31.0479,30.9815,30.9815,8517.0
2019-07-22 10:50:00,37.33,37.33,37.2,37.2,11343.0,30.9898,30.9898,30.8819,30.8819,11343.0
2019-07-22 10:55:00,37.18,37.31,37.14,37.31,11074.0,30.8653,30.9732,30.8321,30.9732,11074.0
2019-07-22 11:00:00,37.29,37.33,37.28,37.28,6600.0,30.9566,30.9898,30.9483,30.9483,6600.0
2019-07-22 11:05:00,37.3,37.32,37.27,37.3,6315.0,30.9649,30.9815,30.94,30.9649,6315.0
2019-07-22 11:10:00,37.32,37.37,37.31,37.36,7691.0,30.9815,31.023,30.9732,31.0147,7691.0
2019-07-22 11:15:00,37.34,37.42,37.33,37.39,11610.0,30.9981,31.0645,30.9898,31.0396,11610.0
2019-07-22 11:20:00,37.38,37.4,37.37,37.37,6495.0,31.0313,31.0479,31.023,31.023,6495.0
2019-07-22 11:25:00,37.38,37.39,37.29,37.29,13304.0,31.0313,31.0396,30.9566,30.9566,13304.0
2019-07-22 11:30:00,37.29,37.33,37.29,37.31,13658.0,30.9566,30.9898,30.9566,30.9732,13658.0
2019-07-22 11:35:00,37.32,37.43,37.3,37.39,23819.0,30.9815,31.0728,30.9649,31.0396,23819.0
2019-07-22 11:40:00,37.38,37.46,37.37,37.46,4393.0,31.0313,31.0977,31.023,31.0977,4393.0
2019-07-22 11:45:00,37.45,37.47,37.44,37.47,3125.0,31.0894,31.106,31.0811,31.106,3125.0
2019-07-22 11:50:00,37.48,37.5,37.45,37.48,5275.0,31.1143,31.1309,31.0894,31.1143,5275.0
2019-07-22 11:55:00,37.48,37.5,37.45,37.49,9441.0,31.1143,31.1309,31.0894,31.1226,9441.0
2019-07-22 12:00:00,37.5,37.54,37.49,37.52,7501.0,31.1309,31.1641,31.1226,31.1475,7501.0
2019-07-22 12:05:00,37.52,37.53,37.5,37.52,6535.0,31.1475,31.1558,31.1309,31.1475,6535.0
2019-07-22 12:10:00,37.52,37.56,37.52,37.54,8625.0,31.1475,31.1807,31.1475,31.1641,8625.0
2019-07-22 12:15:00,37.54,37.58,37.53,37.58,7657.0,31.1641,31.1973,31.1558,31.1973,7657.0
2019-07-22 12:20:00,37.57,37.59,37.55,37.58,7461.0,31.189,31.2056,31.1724,31.1973,7461.0
2019-07-22 12:25:00,37.58,37.58,37.54,37.55,4785.0,31.1973,31.1973,31.1641,31.1724,4785.0
2019-07-22 12:30:00,37.55,37.56,37.54,37.55,3602.0,31.1724,31.1807,31.1641,31.1724,3602.0
2019-07-22 12:35:00,37.55,37.6,37.55,37.58,9419.0,31.1724,31.2139,31.1724,31.1973,9419.0
2019-07-22 12:40:00,37.57,37.63,37.57,37.63,7407.0,31.189,31.2388,31.189,31.2388,7407.0
2019-07-22 12:45:00,37.63,37.65,37.6,37.62,6714.0,31.2388,31.2554,31.2139,31.2305,6714.0
2019-07-22 12:50:00,37.62,37.62,37.59,37.59,7118.0,31.2305,31.2305,31.2056,31.2056,7118.0
2019-07-22 12:55:00,37.59,37.62,37.58,37.61,7160.0,31.2056,31.2305,31.1973,31.2222,7160.0
2019-07-22 13:00:00,37.61,37.62,37.57,37.58,3917.0,31.2222,31.2305,31.189,31.1973,3917.0
2019-07-22 13:05:00,37.59,37.62,37.58,37.61,5882.0,31.2056,31.2305,31.1973,31.2222,5882.0
2019-07-22 13:10:00,37.61,37.7,37.61,37.68,7207.0,31.2222,31.2969,31.2222,31.2803,7207.0
2019-07-22 13:15:00,37.69,37.69,37.65,37.66,5507.0,31.2886,31.2886,31.2554,31.2637,5507.0
2019-07-22 13:20:00,37.65,37.66,37.64,37.66,9228.0,31.2554,31.2637,31.2471,31.2637,9228.0
2019-07-22 13:25:00,37.66,37.67,37.63,37.65,6697.0,31.2637,31.272,31.2388,31.2554,6697.0
2019-07-22 13:30:00,37.66,37.66,37.64,37.66,6803.0,31.2637,31.2637,31.2471,31.2637,6803.0
2019-07-22 13:35:00,37.66,37.72,37.65,37.68,11482.0,31.2637,31.3135,31.2554,31.2803,11482.0
2019-07-22 13:40:00,37.69,37.69,37.67,37.67,3880.0,31.2886,31.2886,31.272,31.272,3880.0
2019-07-22 13:45:00,37.66,37.68,37.64,37.65,8247.0,31.2637,31.2803,31.2471,31.2554,8247.0
2019-07-22 13:50:00,37.64,37.65,37.63,37.64,7328.0,31.2471,31.2554,31.2388,31.2471,7328.0
2019-07-22 13:55:00,37.65,37.66,37.62,37.63,7039.0,31.2554,31.2637,31.2305,31.2388,7039.0
2019-07-22 14:00:00,37.63,37.64,37.61,37.61,7302.0,31.2388,31.2471,31.2222,31.2222,7302.0
2019-07-22 14:05:00,37.61,37.62,37.57,37.57,4811.0,31.2222,31.2305,31.189,31.189,4811.0
2019-07-22 14:10:00,37.57,37.58,37.56,37.58,8046.0,31.189,31.1973,31.1807,31.1973,8046.0
2019-07-22 14:15:00,37.57,37.59,37.56,37.59,3379.0,31.189,31.2056,31.1807,31.2056,3379.0
2019-07-22 14:20:00,37.58,37.58,37.52,37.52,5523.0,31.1973,31.1973,31.1475,31.1475,5523.0
2019-07-22 14:25:00,37.52,37.53,37.51,37.51,5818.0,31.1475,31.1558,31.1392,31.1392,5818.0
2019-07-22 14:30:00,37.5,37.53,37.5,37.52,11115.0,31.1309,31.1558,31.1309,31.1475,11115.0
2019-07-22 14:35:00,37.51,37.52,37.51,37.52,5900.0,31.1392,31.1475,31.1392,31.1475,5900.0
2019-07-22 14:40:00,37.52,37.53,37.5,37.5,12233.0,31.1475,31.1558,31.1309,31.1309,12233.0
2019-07-22 14:45:00,37.49,37.51,37.47,37.48,4760.0,31.1226,31.1392,31.106,31.1143,4760.0
2019-07-22 14:50:00,37.48,37.51,37.47,37.47,6450.0,31.1143,31.1392,31.106,31.106,6450.0
2019-07-22 14:55:00,37.48,37.49,37.42,37.44,16355.0,31.1143,31.1226,31.0645,31.0811,16355.0
2019-07-22 15:00:00,37.44,37.5,37.43,37.49,11474.0,31.0811,31.1309,31.0728,31.1226,11474.0
2019-07-22 15:05:00,37.5,37.51,37.45,37.47,12702.0,31.1309,31.1392,31.0894,31.106,12702.0
2019-07-22 15:10:00,37.47,37.49,37.47,37.48,8629.0,31.106,31.1226,31.106,31.1143,8629.0
2019-07-22 15:15:00,37.48,37.52,37.38,37.39,65498.0,31.1143,31.1475,31.0313,31.0396,65498.0
2019-07-22 15:20:00,37.39,37.39,37.29,37.31,12461.0,31.0396,31.0396,30.9566,30.9732,12461.0
2019-07-22 15:25:00,37.31,37.39,37.3,37.39,12114.0,30.9732,31.0396,30.9649,31.0396,12114.0
2019-07-22 15:30:00,37.4,37.41,37.37,37.4,11464.0,31.0479,31.0562,31.023,31.0479,11464.0
2019-07-22 15:35:00,37.39,37.41,37.38,37.41,15431.0,31.0396,31.0562,31.0313,31.0562,15431.0
2019-07-22 15:40:00,37.41,37.41,37.38,37.4,12248.0,31.0562,31.0562,31.0313,31.0479,12248.0
2019-07-22 15:45:00,37.4,37.49,37.39,37.44,39293.0,31.0479,31.1226,31.0396,31.0811,39293.0
2019-07-22 15:50:00,37.44,37.51,37.42,37.46,36922.0,31.0811,31.1392,31.0645,31.0977,36922.0
2019-07-22 15:55:00,37.46,37.5,37.41,37.45,103854.0,31.0977,31.1309,31.0562,31.0894,103854.0
2019-07-23 09:30:00,37.57,37.57,37.27,37.47,9287.0,31.189,31.189,30.94,31.106,9287.0
2019-07-23 09:35:00,37.55,37.67,37.49,37.5,3845.0,31.1724,31.272,31.1226,31.1309,3845.0
2019-07-23 09:40:00,37.56,37.81,37.53,37.72,6415.0,31.1807,31.3883,31.1558,31.3135,6415.0
2019-07-23 09:45:00,37.73,37.85,37.68,37.81,6966.0,31.3218,31.4215,31.2803,31.3883,6966.0
2019-07-23 09:50:00,37.84,37.9,37.76,37.81,8663.0,31.4132,31.463,31.3468,31.3883,8663.0
2019-07-23 09:55:00,37.83,37.84,37.76,37.76,31031.0,31.4049,31.4132,31.3468,31.3468,31031.0
2019-07-23 10:00:00,37.77,37.79,37.63,37.75,13369.0,31.3551,31.3717,31.2388,31.3385,13369.0
2019-07-23 10:05:00,37.79,37.81,37.75,37.8,4864.0,31.3717,31.3883,31.3385,31.38,4864.0
2019-07-23 10:10:00,37.78,37.82,37.72,37.82,7600.0,31.3634,31.3966,31.3135,31.3966,7600.0
2019-07-23 10:15:00,37.83,37.87,37.83,37.86,5076.0,31.4049,31.4381,31.4049,31.4298,5076.0
2019-07-23 10:20:00,37.87,37.9,37.8,37.85,3646.0,31.4381,31.463,31.38,31.4215,3646.0
2019-07-23 10:25:00,37.88,37.88,37.84,37.86,2671.0,31.4464,31.4464,31.4132,31.4298,2671.0
2019-07-23 10:30:00,37.88,37.89,37.81,37.81,2591.0,31.4464,31.4547,31.3883,31.3883,2591.0
2019-07-23 10:35:00,37.83,37.84,37.76,37.78,3627.0,31.4049,31.4132,31.3468,31.3634,3627.0
2019-07-23 10:40:00,37.77,37.79,37.73,37.74,8202.0,31.3551,31.3717,31.3218,31.3302,8202.0
2019-07-23 10:45:00,37.72,37.72,37.58,37.66,6954.0,31.3135,31.3135,31.1973,31.2637,6954.0
2019-07-23 10:50:00,37.67,37.69,37.63,37.68,3301.0,31.272,31.2886,31.2388,31.2803,3301.0
2019-07-23 10:55:00,37.68,37.71,37.66,37.67,2858.0,31.2803,31.3052,31.2637,31.272,2858.0
2019-07-23 11:00:00,37.68,37.71,37.64,37.64,3575.0,31.2803,31.3052,31.2471,31.2471,3575.0
2019-07-23 11:05:00,37.67,37.7,37.64,37.67,3849.0,31.272,31.2969,31.2471,31.272,3849.0
2019-07-23 11:10:00,37.7,37.71,37.69,37.71,1820.0,31.2969,31.3052,31.2886,31.3052,1820.0
2019-07-23 11:15:00,37.73,37.83,37.73,37.83,3873.0,31.3218,31.4049,31.3218,31.4049,3873.0
2019-07-23 11:20:00,37.82,37.93,37.82,37.88,7884.0,31.3966,31.4879,31.3966,31.4464,7884.0
2019-07-23 11:25:00,37.85,37.88,37.82,37.85,3000.0,31.4215,31.4464,31.3966,31.4215,3000.0
2019-07-23 11:30:00,37.84,37.88,37.84,37.88,3459.0,31.4132,31.4464,31.4132,31.4464,3459.0
2019-07-23 11:35:00,37.88,37.92,37.87,37.91,3218.0,31.4464,31.4796,31.4381,31.4713,3218.0
2019-07-23 11:40:00,37.91,37.91,37.85,37.88,2500.0,31.4713,31.4713,31.4215,31.4464,2500.0
2019-07-23 11:45:00,37.89,37.89,37.83,37.84,3900.0,31.4547,31.4547,31.4049,31.4132,3900.0
2019-07-23 11:50:00,37.85,37.92,37.84,37.92,1944.0,31.4215,31.4796,31.4132,31.4796,1944.0
2019-07-23 11:55:00,37.92,38.0,37.92,38.0,8717.0,31.4796,31.546,31.4796,31.546,8717.0
2019-07-23 12:00:00,38.0,38.08,37.99,38.04,10548.0,31.546,31.6124,31.5377,31.5792,10548.0
2019-07-23 12:05:00,38.04,38.04,37.97,37.97,5245.0,31.5792,31.5792,31.5211,31.5211,5245.0
2019-07-23 12:10:00,37.96,38.04,37.96,38.03,16994.0,31.5128,31.5792,31.5128,31.5709,16994.0
2019-07-23 12:15:00,38.02,38.04,38.0,38.02,12695.0,31.5626,31.5792,31.546,31.5626,12695.0
2019-07-23 12:20:00,38.03,38.05,38.01,38.01,7012.0,31.5709,31.5875,31.5543,31.5543,7012.0
2019-07-23 12:25:00,38.01,38.01,37.97,37.98,3024.0,31.5543,31.5543,31.5211,31.5294,3024.0
2019-07-23 12:30:00,37.98,38.01,37.96,38.0,4990.0,31.5294,31.5543,31.5128,31.546,4990.0
2019-07-23 12:35:00,38.01,38.14,38.0,38.13,8697.0,31.5543,31.6622,31.546,31.6539,8697.0
2019-07-23 12:40:00,38.12,38.14,38.11,38.11,3223.0,31.6456,31.6622,31.6373,31.6373,3223.0
2019-07-23 12:45:00,38.1,38.12,38.07,38.09,4790.0,31.629,31.6456,31.6041,31.6207,4790.0
2019-07-23 12:50:00,38.1,38.14,38.1,38.12,3888.0,31.629,31.6622,31.629,31.6456,3888.0
2019-07-23 12:55:00,38.12,38.2,38.12,38.17,15167.0,31.6456,31.712,31.6456,31.6871,15167.0
2019-07-23 13:00:00,38.17,38.24,38.17,38.22,8574.0,31.6871,31.7452,31.6871,31.7286,8574.0
2019-07-23 13:05:00,38.22,38.3,38.21,38.3,10170.0,31.7286,31.795,31.7203,31.795,10170.0
2019-07-23 13:10:00,38.3,38.39,38.3,38.36,22523.0,31.795,31.8698,31.795,31.8448,22523.0
2019-07-23 13:15:00,38.36,38.38,38.34,38.36,9803.0,31.8448,31.8615,31.8282,31.8448,9803.0
2019-07-23 13:20:00,38.36,38.39,38.33,38.38,9353.0,31.8448,31.8698,31.8199,31.8615,9353.0
2019-07-23 13:25:00,38.37,38.42,38.34,38.35,29233.0,31.8531,31.8947,31.8282,31.8365,29233.0
2019-07-23 13:30:00,38.35,38.36,38.31,38.34,11520.0,31.8365,31.8448,31.8033,31.8282,11520.0
2019-07-23 13:35:00,38.36,38.36,38.31,38.33,13654.0,31.8448,31.8448,31.8033,31.8199,13654.0
2019-07-23 13:40:00,38.34,38.46,38.31,38.39,16875.0,31.8282,31.9279,31.8033,31.8698,16875.0
2019-07-23 13:45:00,38.39,38.45,38.38,38.38,12915.0,31.8698,31.9196,31.8615,31.8615,12915.0
2019-07-23 13:50:00,38.39,38.4,38.38,38.4,11131.0,31.8698,31.8781,31.8615,31.8781,11131.0
2019-07-23 13:55:00,38.41,38.49,38.41,38.45,14203.0,31.8864,31.9528,31.8864,31.9196,14203.0
2019-07-23 14:00:00,38.44,38.48,38.42,38.47,18177.0,31.9113,31.9445,31.8947,31.9362,18177.0
2019-07-23 14:05:00,38.48,38.51,38.46,38.48,16526.0,31.9445,31.9694,31.9279,31.9445,16526.0
2019-07-23 14:10:00,38.48,38.49,38.43,38.45,32926.0,31.9445,31.9528,31.903,31.9196,32926.0
2019-07-23 14:15:00,38.45,38.46,38.39,38.39,17210.0,31.9196,31.9279,31.8698,31.8698,17210.0
2019-07-23 14:20:00,38.39,38.39,38.35,38.38,12050.0,31.8698,31.8698,31.8365,31.8615,12050.0
2019-07-23 14:25:00,38.39,38.44,38.36,38.42,11333.0,31.8698,31.9113,31.8448,31.8947,11333.0
2019-07-23 14:30:00,38.43,38.48,38.41,38.46,27030.0,31.903,31.9445,31.8864,31.9279,27030.0
2019-07-23 14:35:00,38.47,38.48,38.4,38.4,13720.0,31.9362,31.9445,31.8781,31.8781,13720.0
2019-07-23 14:40:00,38.4,38.45,38.4,38.44,9524.0,31.8781,31.9196,31.8781,31.9113,9524.0
2019-07-23 14:45:00,38.44,38.5,38.44,38.47,27687.0,31.9113,31.9611,31.9113,31.9362,27687.0
2019-07-23 14:50:00,38.47,38.5,38.43,38.45,52805.0,31.9362,31.9611,31.903,31.9196,52805.0
2019-07-23 14:55:00,38.45,38.49,38.44,38.46,7974.0,31.9196,31.9528,31.9113,31.9279,7974.0
2019-07-23 15:00:00,38.46,38.47,38.41,38.41,10217.0,31.9279,31.9362,31.8864,31.8864,10217.0
2019-07-23 15:05:00,38.41,38.5,38.41,38.46,21926.0,31.8864,31.9611,31.8864,31.9279,21926.0
2019-07-23 15:10:00,38.47,38.49,38.46,38.48,9426.0,31.9362,31.9528,31.9279,31.9445,9426.0
2019-07-23 15:15:00,38.48,38.49,38.45,38.45,14264.0,31.9445,31.9528,31.9196,31.9196,14264.0
2019-07-23 15:20:00,38.45,38.47,38.43,38.46,15208.0,31.9196,31.9362,31.903,31.9279,15208.0
2019-07-23 15:25:00,38.47,38.56,38.46,38.54,30917.0,31.9362,32.0109,31.9279,31.9943,30917.0
2019-07-23 15:30:00,38.55,38.58,38.52,38.58,19432.0,32.0026,32.0275,31.9777,32.0275,19432.0
2019-07-23 15:35:00,38.58,38.58,38.55,38.58,28919.0,32.0275,32.0275,32.0026,32.0275,28919.0
2019-07-23 15:40:00,38.57,38.57,38.49,38.49,30645.0,32.0192,32.0192,31.9528,31.9528,30645.0
2019-07-23 15:45:00,38.49,38.53,38.47,38.5,50161.0,31.9528,31.986,31.9362,31.9611,50161.0
2019-07-23 15:50:00,38.49,38.52,38.47,38.51,58075.0,31.9528,31.9777,31.9362,31.9694,58075.0
2019-07-23 15:55:00,38.5,38.56,38.48,38.56,127895.0,31.9611,32.0109,31.9445,32.0109,127895.0
2019-07-24 09:30:00,38.46,38.66,38.37,38.58,20435.0,31.9279,32.0939,31.8531,32.0275,20435.0
2019-07-24 09:35:00,38.61,39.08,38.61,39.02,20440.0,32.0524,32.4426,32.0524,32.3928,20440.0
2019-07-24 09:40:00,39.03,39.22,38.93,38.93,23655.0,32.4011,32.5588,32.318,32.318,23655.0
2019-07-24 09:45:00,38.89,39.18,38.87,39.18,15078.0,32.2848,32.5256,32.2682,32.5256,15078.0
2019-07-24 09:50:00,39.18,39.24,38.91,38.93,31537.0,32.5256,32.5754,32.3014,32.318,31537.0
2019-07-24 09:55:00,38.94,38.97,38.77,38.78,14989.0,32.3263,32.3512,32.1852,32.1935,14989.0
2019-07-24 10:00:00,38.78,38.94,38.73,38.88,16250.0,32.1935,32.3263,32.152,32.2765,16250.0
2019-07-24 10:05:00,38.89,38.99,38.82,38.95,8702.0,32.2848,32.3678,32.2267,32.3346,8702.0
2019-07-24 10:10:00,38.96,38.98,38.87,38.9,18730.0,32.3429,32.3595,32.2682,32.2931,18730.0
2019-07-24 10:15:00,38.89,38.96,38.85,38.86,20023.0,32.2848,32.3429,32.2516,32.2599,20023.0
2019-07-24 10:20:00,38.87,38.91,38.82,38.83,17057.0,32.2682,32.3014,32.2267,32.235,17057.0
2019-07-24 10:25:00,38.84,38.9,38.66,38.69,66503.0,32.2433,32.2931,32.0939,32.1188,66503.0
2019-07-24 10:30:00,38.7,38.74,38.67,38.68,15532.0,32.1271,32.1603,32.1022,32.1105,15532.0
2019-07-24 10:35:00,38.67,38.67,38.54,38.57,21194.0,32.1022,32.1022,31.9943,32.0192,21194.0
2019-07-24 10:40:00,38.58,38.6,38.53,38.55,12341.0,32.0275,32.0441,31.986,32.0026,12341.0
2019-07-24 10:45:00,38.55,38.56,38.48,38.48,7408.0,32.0026,32.0109,31.9445,31.9445,7408.0
2019-07-24 10:50:00,38.45,38.46,38.34,38.36,34755.0,31.9196,31.9279,31.8282,31.8448,34755.0
2019-07-24 10:55:00,38.36,38.49,38.35,38.44,14914.0,31.8448,31.9528,31.8365,31.9113,14914.0
2019-07-24 11:00:00,38.42,38.45,38.29,38.34,14500.0,31.8947,31.9196,31.7867,31.8282,14500.0
2019-07-24 11:05:00,38.34,38.45,38.34,38.41,38664.0,31.8282,31.9196,31.8282,31.8864,38664.0
2019-07-24 11:10:00,38.4,38.41,38.33,38.38,18500.0,31.8781,31.8864,31.8199,31.8615,18500.0
2019-07-24 11:15:00,38.37,38.39,38.33,38.35,8312.0,31.8531,31.8698,31.8199,31.8365,8312.0
2019-07-24 11:20:00,38.34,38.35,38.18,38.18,116057.0,31.8282,31.8365,31.6954,31.6954,116057.0
2019-07-24 11:25:00,38.19,38.2,38.14,38.18,13986.0,31.7037,31.712,31.6622,31.6954,13986.0
2019-07-24 11:30:00,38.18,38.23,38.17,38.19,20209.0,31.6954,31.7369,31.6871,31.7037,20209.0
2019-07-24 11:35:00,38.19,38.26,38.18,38.26,17220.0,31.7037,31.7618,31.6954,31.7618,17220.0
2019-07-24 11:40:00,38.25,38.3,38.23,38.26,14566.0,31.7535,31.795,31.7369,31.7618,14566.0
2019-07-24 11:45:00,38.26,38.3,38.18,38.18,22933.0,31.7618,31.795,31.6954,31.6954,22933.0
2019-07-24 11:50:00,38.2,38.25,38.16,38.18,11837.0,31.712,31.7535,31.6788,31.6954,11837.0
2019-07-24 11:55:00,38.17,38.18,38.14,38.14,4400.0,31.6871,31.6954,31.6622,31.6622,4400.0
2019-07-24 12:00:00,38.14,38.18,38.13,38.18,7320.0,31.6622,31.6954,31.6539,31.6954,7320.0
2019-07-24 12:05:00,38.18,38.2,38.17,38.18,12101.0,31.6954,31.712,31.6871,31.6954,12101.0
2019-07-24 12:10:00,38.18,38.2,38.18,38.2,30800.0,31.6954,31.712,31.6954,31.712,30800.0
2019-07-24 12:15:00,38.19,38.33,38.19,38.24,40842.0,31.7037,31.8199,31.7037,31.7452,40842.0
2019-07-24 12:20:00,38.24,38.25,38.19,38.23,9862.0,31.7452,31.7535,31.7037,31.7369,9862.0
2019-07-24 12:25:00,38.23,38.25,38.21,38.22,9016.0,31.7369,31.7535,31.7203,31.7286,9016.0
2019-07-24 12:30:00,38.22,38.25,38.22,38.25,14941.0,31.7286,31.7535,31.7286,31.7535,14941.0
2019-07-24 12:35:00,38.25,38.27,38.23,38.26,4700.0,31.7535,31.7701,31.7369,31.7618,4700.0
2019-07-24 12:40:00,38.25,38.26,38.21,38.23,21461.0,31.7535,31.7618,31.7203,31.7369,21461.0
2019-07-24 12:45:00,38.23,38.24,38.2,38.2,30174.0,31.7369,31.7452,31.712,31.712,30174.0
2019-07-24 12:50:00,38.2,38.24,38.2,38.22,44085.0,31.712,31.7452,31.712,31.7286,44085.0
2019-07-24 12:55:00,38.23,38.25,38.23,38.24,42805.0,31.7369,31.7535,31.7369,31.7452,42805.0
2019-07-24 13:00:00,38.25,38.25,38.19,38.21,37259.0,31.7535,31.7535,31.7037,31.7203,37259.0
2019-07-24 13:05:00,38.2,38.24,38.2,38.22,12672.0,31.712,31.7452,31.712,31.7286,12672.0
2019-07-24 13:10:00,38.23,38.28,38.23,38.27,4850.0,31.7369,31.7784,31.7369,31.7701,4850.0
2019-07-24 13:15:00,38.26,38.28,38.25,38.26,8135.0,31.7618,31.7784,31.7535,31.7618,8135.0
2019-07-24 13:20:00,38.27,38.31,38.27,38.29,33169.0,31.7701,31.8033,31.7701,31.7867,33169.0
2019-07-24 13:25:00,38.29,38.3,38.25,38.26,17345.0,31.7867,31.795,31.7535,31.7618,17345.0
2019-07-24 13:30:00,38.26,38.27,38.25,38.26,8036.0,31.7618,31.7701,31.7535,31.7618,8036.0
2019-07-24 13:35:00,38.26,38.32,38.25,38.3,205745.0,31.7618,31.8116,31.7535,31.795,205745.0
2019-07-24 13:40:00,38.3,38.32,38.29,38.29,9800.0,31.795,31.8116,31.7867,31.7867,9800.0
2019-07-24 13:45:00,38.28,38.28,38.21,38.22,13265.0,31.7784,31.7784,31.7203,31.7286,13265.0
2019-07-24 13:50:00,38.23,38.26,38.22,38.23,7659.0,31.7369,31.7618,31.7286,31.7369,7659.0
2019-07-24 13:55:00,38.23,38.26,38.23,38.26,4692.0,31.7369,31.7618,31.7369,31.7618,4692.0
2019-07-24 14:00:00,38.26,38.28,38.23,38.23,9321.0,31.7618,31.7784,31.7369,31.7369,9321.0
2019-07-24 14:05:00,38.24,38.26,38.19,38.2,17503.0,31.7452,31.7618,31.7037,31.712,17503.0
2019-07-24 14:10:00,38.19,38.19,38.11,38.12,21255.0,31.7037,31.7037,31.6373,31.6456,21255.0
2019-07-24 14:15:00,38.13,38.14,38.09,38.14,34601.0,31.6539,31.6622,31.6207,31.6622,34601.0
2019-07-24 14:20:00,38.13,38.13,38.05,38.05,15778.0,31.6539,31.6539,31.5875,31.5875,15778.0
2019-07-24 14:25:00,38.05,38.05,38.02,38.03,10891.0,31.5875,31.5875,31.5626,31.5709,10891.0
2019-07-24 14:30:00,38.02,38.08,38.02,38.06,17928.0,31.5626,31.6124,31.5626,31.5958,17928.0
2019-07-24 14:35:00,38.05,38.09,38.05,38.09,12312.0,31.5875,31.6207,31.5875,31.6207,12312.0
2019-07-24 14:40:00,38.09,38.15,38.09,38.11,68710.0,31.6207,31.6705,31.6207,31.6373,68710.0
2019-07-24 14:45:00,38.12,38.15,37.99,38.03,67609.0,31.6456,31.6705,31.5377,31.5709,67609.0
2019-07-24 14:50:00,38.03,38.04,37.97,38.03,61443.0,31.5709,31.5792,31.5211,31.5709,61443.0
2019-07-24 14:55:00,38.03,38.03,38.0,38.02,25100.0,31.5709,31.5709,31.546,31.5626,25100.0
2019-07-24 15:00:00,38.02,38.03,37.98,37.98,13763.0,31.5626,31.5709,31.5294,31.5294,13763.0
2019-07-24 15:05:00,37.98,38.0,37.95,37.98,15890.0,31.5294,31.546,31.5045,31.5294,15890.0
2019-07-24 15:10:00,37.98,38.0,37.94,37.94,36082.0,31.5294,31.546,31.4962,31.4962,36082.0
2019-07-24 15:15:00,37.94,37.97,37.92,37.95,27948.0,31.4962,31.5211,31.4796,31.5045,27948.0
2019-07-24 15:20:00,37.95,37.95,37.88,37.91,38679.0,31.5045,31.5045,31.4464,31.4713,38679.0
2019-07-24 15:25:00,37.91,37.98,37.9,37.91,63839.0,31.4713,31.5294,31.463,31.4713,63839.0
2019-07-24 15:30:00,37.92,37.98,37.91,37.95,58998.0,31.4796,31.5294,31.4713,31.5045,58998.0
2019-07-24 15:35:00,37.95,38.02,37.92,38.0,58496.0,31.5045,31.5626,31.4796,31.546,58496.0
2019-07-24 15:40:00,38.0,38.01,37.99,37.99,24373.0,31.546,31.5543,31.5377,31.5377,24373.0
2019-07-24 15:45:00,38.0,38.1,37.99,38.04,96367.0,31.546,31.629,31.5377,31.5792,96367.0
2019-07-24 15:50:00,38.04,38.08,38.04,38.05,76254.0,31.5792,31.6124,31.5792,31.5875,76254.0
2019-07-24 15:55:00,38.05,38.07,38.01,38.07,129415.0,31.5875,31.6041,31.5543,31.6041,129415.0
2019-07-25 09:30:00,37.98,38.04,37.85,37.94,7163.0,31.5294,31.5792,31.4215,31.4962,7163.0
2019-07-25 09:35:00,38.01,38.28,37.95,38.18,13114.0,31.5543,31.7784,31.5045,31.6954,13114.0
2019-07-25 09:40:00,38.19,38.24,37.86,37.86,135735.0,31.7037,31.7452,31.4298,31.4298,135735.0
2019-07-25 09:45:00,37.79,38.0,37.71,37.74,46408.0,31.3717,31.546,31.3052,31.3302,46408.0
2019-07-25 09:50:00,37.7,37.71,37.53,37.67,6114.0,31.2969,31.3052,31.1558,31.272,6114.0
2019-07-25 09:55:00,37.67,37.72,37.63,37.7,6074.0,31.272,31.3135,31.2388,31.2969,6074.0
2019-07-25 10:00:00,37.7,37.82,37.7,37.82,10716.0,31.2969,31.3966,31.2969,31.3966,10716.0
2019-07-25 10:05:00,37.83,37.85,37.75,37.78,11671.0,31.4049,31.4215,31.3385,31.3634,11671.0
2019-07-25 10:10:00,37.79,37.79,37.62,37.63,13124.0,31.3717,31.3717,31.2305,31.2388,13124.0
2019-07-25 10:15:00,37.64,37.64,37.5,37.51,9044.0,31.2471,31.2471,31.1309,31.1392,9044.0
2019-07-25 10:20:00,37.53,37.54,37.46,37.48,8383.0,31.1558,31.1641,31.0977,31.1143,8383.0
2019-07-25 10:25:00,37.5,37.55,37.43,37.45,17637.0,31.1309,31.1724,31.0728,31.0894,17637.0
2019-07-25 10:30:00,37.44,37.49,37.34,37.38,23614.0,31.0811,31.1226,30.9981,31.0313,23614.0
2019-07-25 10:35:00,37.38,37.39,37.25,37.26,20774.0,31.0313,31.0396,30.9234,30.9317,20774.0
2019-07-25 10:40:00,37.26,37.3,37.23,37.28,10497.0,30.9317,30.9649,30.9068,30.9483,10497.0
2019-07-25 10:45:00,37.29,37.29,37.22,37.22,8234.0,30.9566,30.9566,30.8985,30.8985,8234.0
2019-07-25 10:50:00,37.23,37.29,37.19,37.27,9921.0,30.9068,30.9566,30.8736,30.94,9921.0
2019-07-25 10:55:00,37.29,37.38,37.29,37.36,8238.0,30.9566,31.0313,30.9566,31.0147,8238.0
2019-07-25 11:00:00,37.39,37.45,37.37,37.38,9132.0,31.0396,31.0894,31.023,31.0313,9132.0
2019-07-25 11:05:00,37.39,37.46,37.38,37.43,12081.0,31.0396,31.0977,31.0313,31.0728,12081.0
2019-07-25 11:10:00,37.43,37.45,37.39,37.4,8512.0,31.0728,31.0894,31.0396,31.0479,8512.0
2019-07-25 11:15:00,37.42,37.42,37.33,37.34,6690.0,31.0645,31.0645,30.9898,30.9981,6690.0
2019-07-25 11:20:00,37.35,37.36,37.29,37.3,4727.0,31.0064,31.0147,30.9566,30.9649,4727.0
2019-07-25 11:25:00,37.3,37.33,37.27,37.28,7804.0,30.9649,30.9898,30.94,30.9483,7804.0
2019-07-25 11:30:00,37.28,37.28,37.22,37.24,11324.0,30.9483,30.9483,30.8985,30.9151,11324.0
2019-07-25 11:35:00,37.22,37.26,37.22,37.25,6608.0,30.8985,30.9317,30.8985,30.9234,6608.0
2019-07-25 11:40:00,37.25,37.26,37.2,37.2,6612.0,30.9234,30.9317,30.8819,30.8819,6612.0
2019-07-25 11:45:00,37.21,37.21,37.14,37.16,9424.0,30.8902,30.8902,30.8321,30.8487,9424.0
2019-07-25 11:50:00,37.19,37.19,37.15,37.16,9897.0,30.8736,30.8736,30.8404,30.8487,9897.0
2019-07-25 11:55:00,37.17,37.24,37.16,37.16,9797.0,30.857,30.9151,30.8487,30.8487,9797.0
2019-07-25 12:00:00,37.16,37.23,37.12,37.19,24587.0,30.8487,30.9068,30.8155,30.8736,24587.0
2019-07-25 12:05:00,37.18,37.2,37.14,37.14,8746.0,30.8653,30.8819,30.8321,30.8321,8746.0
2019-07-25 12:10:00,37.14,37.14,37.07,37.14,11309.0,30.8321,30.8321,30.7739,30.8321,11309.0
2019-07-25 12:15:00,37.14,37.24,37.13,37.24,8200.0,30.8321,30.9151,30.8238,30.9151,8200.0
2019-07-25 12:20:00,37.23,37.31,37.23,37.29,19323.0,30.9068,30.9732,30.9068,30.9566,19323.0
2019-07-25 12:25:00,37.29,37.29,37.26,37.28,7230.0,30.9566,30.9566,30.9317,30.9483,7230.0
2019-07-25 12:30:00,37.29,37.3,37.26,37.3,3434.0,30.9566,30.9649,30.9317,30.9649,3434.0
2019-07-25 12:35:00,37.29,37.29,37.14,37.14,10981.0,30.9566,30.9566,30.8321,30.8321,10981.0
2019-07-25 12:40:00,37.13,37.16,37.09,37.09,7971.0,30.8238,30.8487,30.7905,30.7905,7971.0
2019-07-25 12:45:00,37.09,37.19,37.08,37.19,6873.0,30.7905,30.8736,30.7822,30.8736,6873.0
2019-07-25 12:50:00,37.19,37.22,37.14,37.18,7007.0,30.8736,30.8985,30.8321,30.8653,7007.0
2019-07-25 12:55:00,37.18,37.26,37.17,37.23,9495.0,30.8653,30.9317,30.857,30.9068,9495.0
2019-07-25 13:00:00,37.23,37.23,37.19,37.19,9862.0,30.9068,30.9068,30.8736,30.8736,9862.0
2019-07-25 13:05:00,37.19,37.27,37.18,37.25,9192.0,30.8736,30.94,30.8653,30.9234,9192.0
2019-07-25 13:10:00,37.25,37.26,37.21,37.26,4176.0,30.9234,30.9317,30.8902,30.9317,4176.0
2019-07-25 13:15:00,37.26,37.33,37.26,37.3,5976.0,30.9317,30.9898,30.9317,30.9649,5976.0
2019-07-25 13:20:00,37.3,37.3,37.26,37.28,3460.0,30.9649,30.9649,30.9317,30.9483,3460.0
2019-07-25 13:25:00,37.27,37.3,37.27,37.3,3100.0,30.94,30.9649,30.94,30.9649,3100.0
2019-07-25 13:30:00,37.3,37.31,37.23,37.24,8929.0,30.9649,30.9732,30.9068,30.9151,8929.0
2019-07-25 13:35:00,37.25,37.26,37.2,37.26,10752.0,30.9234,30.9317,30.8819,30.9317,10752.0
2019-07-25 13:40:00,37.26,37.28,37.23,37.24,6788.0,30.9317,30.9483,30.9068,30.9151,6788.0
2019-07-25 13:45:00,37.22,37.22,37.21,37.21,3480.0,30.8985,30.8985,30.8902,30.8902,3480.0
2019-07-25 13:50:00,37.22,37.22,37.16,37.16,6112.0,30.8985,30.8985,30.8487,30.8487,6112.0
2019-07-25 13:55:00,37.16,37.17,37.11,37.11,8579.0,30.8487,30.857,30.8072,30.8072,8579.0
2019-07-25 14:00:00,37.12,37.17,37.12,37.17,10294.0,30.8155,30.857,30.8155,30.857,10294.0
2019-07-25 14:05:00,37.16,37.19,37.14,37.19,5661.0,30.8487,30.8736,30.8321,30.8736,5661.0
2019-07-25 14:10:00,37.17,37.22,37.17,37.2,6218.0,30.857,30.8985,30.857,30.8819,6218.0
2019-07-25 14:15:00,37.21,37.21,37.17,37.17,3413.0,30.8902,30.8902,30.857,30.857,3413.0
2019-07-25 14:20:00,37.18,37.19,37.14,37.14,7260.0,30.8653,30.8736,30.8321,30.8321,7260.0
2019-07-25 14:25:00,37.15,37.15,37.13,37.14,6999.0,30.8404,30.8404,30.8238,30.8321,6999.0
2019-07-25 14:30:00,37.13,37.18,37.11,37.15,27065.0,30.8238,30.8653,30.8072,30.8404,27065.0
2019-07-25 14:35:00,37.15,37.16,37.13,37.14,6429.0,30.8404,30.8487,30.8238,30.8321,6429.0
2019-07-25 14:40:00,37.13,37.17,37.13,37.17,21046.0,30.8238,30.857,30.8238,30.857,21046.0
2019-07-25 14:45:00,37.18,37.18,37.13,37.14,16981.0,30.8653,30.8653,30.8238,30.8321,16981.0
2019-07-25 14:50:00,37.14,37.16,37.13,37.14,7502.0,30.8321,30.8487,30.8238,30.8321,7502.0
2019-07-25 14:55:00,37.13,37.17,37.13,37.16,18546.0,30.8238,30.857,30.8238,30.8487,18546.0
2019-07-25 15:00:00,37.16,37.18,37.13,37.16,12495.0,30.8487,30.8653,30.8238,30.8487,12495.0
2019-07-25 15:05:00,37.15,37.2,37.13,37.19,29469.0,30.8404,30.8819,30.8238,30.8736,29469.0
2019-07-25 15:10:00,37.18,37.19,37.17,37.18,4432.0,30.8653,30.8736,30.857,30.8653,4432.0
2019-07-25 15:15:00,37.18,37.2,37.17,37.2,5143.0,30.8653,30.8819,30.857,30.8819,5143.0
2019-07-25 15:20:00,37.2,37.28,37.19,37.23,14926.0,30.8819,30.9483,30.8736,30.9068,14926.0
2019-07-25 15:25:00,37.24,37.25,37.23,37.25,4999.0,30.9151,30.9234,30.9068,30.9234,4999.0
2019-07-25 15:30:00,37.25,37.28,37.24,37.24,19781.0,30.9234,30.9483,30.9151,30.9151,19781.0
2019-07-25 15:35:00,37.25,37.27,37.23,37.24,15535.0,30.9234,30.94,30.9068,30.9151,15535.0
2019-07-25 15:40:00,37.24,37.27,37.23,37.24,35520.0,30.9151,30.94,30.9068,30.9151,35520.0
2019-07-25 15:45:00,37.23,37.26,37.22,37.23,48497.0,30.9068,30.9317,30.8985,30.9068,48497.0
2019-07-25 15:50:00,37.23,37.23,37.15,37.16,119191.0,30.9068,30.9068,30.8404,30.8487,119191.0
2019-07-25 15:55:00,37.16,37.16,37.08,37.12,155082.0,30.8487,30.8487,30.7822,30.8155,155082.0
2019-07-26 09:30:00,37.29,37.29,37.07,37.11,9132.0,30.9566,30.9566,30.7739,30.8072,9132.0
2019-07-26 09:35:00,37.01,37.06,36.74,36.74,5400.0,30.7241,30.7656,30.5,30.5,5400.0
2019-07-26 09:40:00,36.75,36.94,36.72,36.85,7562.0,30.5083,30.666,30.4834,30.5913,7562.0
2019-07-26 09:45:00,36.84,36.95,36.71,36.91,10607.0,30.583,30.6743,30.4751,30.6411,10607.0
2019-07-26 09:50:00,36.88,36.95,36.86,36.94,3115.0,30.6162,30.6743,30.5996,30.666,3115.0
2019-07-26 09:55:00,36.93,36.93,36.81,36.87,10027.0,30.6577,30.6577,30.5581,30.6079,10027.0
2019-07-26 10:00:00,36.88,36.93,36.78,36.79,18075.0,30.6162,30.6577,30.5332,30.5415,18075.0
2019-07-26 10:05:00,36.79,36.8,36.64,36.72,22177.0,30.5415,30.5498,30.417,30.4834,22177.0
2019-07-26 10:10:00,36.75,36.79,36.7,36.71,6879.0,30.5083,30.5415,30.4668,30.4751,6879.0
2019-07-26 10:15:00,36.72,36.76,36.67,36.73,3645.0,30.4834,30.5166,30.4419,30.4917,3645.0
2019-07-26 10:20:00,36.73,36.74,36.67,36.68,3809.0,30.4917,30.5,30.4419,30.4502,3809.0
2019-07-26 10:25:00,36.68,36.68,36.6,36.61,7767.0,30.4502,30.4502,30.3838,30.3921,7767.0
2019-07-26 10:30:00,36.63,36.66,36.59,36.64,6932.0,30.4087,30.4336,30.3755,30.417,6932.0
2019-07-26 10:35:00,36.65,36.81,36.64,36.81,6291.0,30.4253,30.5581,30.417,30.5581,6291.0
2019-07-26 10:40:00,36.8,36.87,36.77,36.87,6432.0,30.5498,30.6079,30.5249,30.6079,6432.0
2019-07-26 10:45:00,36.89,37.0,36.89,37.0,6000.0,30.6245,30.7158,30.6245,30.7158,6000.0
2019-07-26 10:50:00,37.02,37.04,36.93,36.94,16393.0,30.7324,30.749,30.6577,30.666,16393.0
2019-07-26 10:55:00,36.94,36.95,36.88,36.88,8464.0,30.666,30.6743,30.6162,30.6162,8464.0
2019-07-26 11:00:00,36.88,36.91,36.81,36.83,11737.0,30.6162,30.6411,30.5581,30.5747,11737.0
2019-07-26 11:05:00,36.83,36.9,36.81,36.87,8359.0,30.5747,30.6328,30.5581,30.6079,8359.0
2019-07-26 11:10:00,36.87,36.93,36.84,36.93,7624.0,30.6079,30.6577,30.583,30.6577,7624.0
2019-07-26 11:15:00,36.93,36.98,36.93,36.97,6912.0,30.6577,30.6992,30.6577,30.6909,6912.0
2019-07-26 11:20:00,36.98,36.99,36.92,36.98,6741.0,30.6992,30.7075,30.6494,30.6992,6741.0
2019-07-26 11:25:00,37.0,37.0,36.9,36.93,6348.0,30.7158,30.7158,30.6328,30.6577,6348.0
2019-07-26 11:30:00,36.94,36.96,36.93,36.94,3838.0,30.666,30.6826,30.6577,30.666,3838.0
2019-07-26 11:35:00,36.95,37.02,36.95,37.02,9496.0,30.6743,30.7324,30.6743,30.7324,9496.0
2019-07-26 11:40:00,37.01,37.07,37.0,37.06,13223.0,30.7241,30.7739,30.7158,30.7656,13223.0
2019-07-26 11:45:00,37.06,37.18,37.06,37.18,11730.0,30.7656,30.8653,30.7656,30.8653,11730.0
2019-07-26 11:50:00,37.18,37.21,37.15,37.2,6395.0,30.8653,30.8902,30.8404,30.8819,6395.0
2019-07-26 11:55:00,37.2,37.26,37.19,37.23,11305.0,30.8819,30.9317,30.8736,30.9068,11305.0
2019-07-26 12:00:00,37.23,37.27,37.21,37.25,10286.0,30.9068,30.94,30.8902,30.9234,10286.0
2019-07-26 12:05:00,37.24,37.26,37.19,37.26,13204.0,30.9151,30.9317,30.8736,30.9317,13204.0
2019-07-26 12:10:00,37.27,37.27,37.17,37.18,13619.0,30.94,30.94,30.857,30.8653,13619.0
2019-07-26 12:15:00,37.19,37.19,37.08,37.12,8369.0,30.8736,30.8736,30.7822,30.8155,8369.0
2019-07-26 12:20:00,37.11,37.15,37.09,37.15,3316.0,30.8072,30.8404,30.7905,30.8404,3316.0
2019-07-26 12:25:00,37.14,37.21,37.13,37.21,6176.0,30.8321,30.8902,30.8238,30.8902,6176.0
2019-07-26 12:30:00,37.21,37.25,37.19,37.22,6217.0,30.8902,30.9234,30.8736,30.8985,6217.0
2019-07-26 12:35:00,37.23,37.23,37.14,37.16,16114.0,30.9068,30.9068,30.8321,30.8487,16114.0
2019-07-26 12:40:00,37.15,37.17,37.12,37.16,5422.0,30.8404,30.857,30.8155,30.8487,5422.0
2019-07-26 12:45:00,37.16,37.19,37.15,37.19,5800.0,30.8487,30.8736,30.8404,30.8736,5800.0
2019-07-26 12:50:00,37.19,37.2,37.17,37.17,4751.0,30.8736,30.8819,30.857,30.857,4751.0
2019-07-26 12:55:00,37.17,37.29,37.17,37.29,13409.0,30.857,30.9566,30.857,30.9566,13409.0
2019-07-26 13:00:00,37.29,37.32,37.27,37.31,5924.0,30.9566,30.9815,30.94,30.9732,5924.0
2019-07-26 13:05:00,37.31,37.33,37.29,37.32,4107.0,30.9732,30.9898,30.9566,30.9815,4107.0
2019-07-26 13:10:00,37.32,37.35,37.32,37.34,4816.0,30.9815,31.0064,30.9815,30.9981,4816.0
2019-07-26 13:15:00,37.35,37.38,37.35,37.36,3261.0,31.0064,31.0313,31.0064,31.0147,3261.0
2019-07-26 13:20:00,37.36,37.38,37.34,37.37,5683.0,31.0147,31.0313,30.9981,31.023,5683.0
2019-07-26 13:25:00,37.37,37.44,37.37,37.43,13440.0,31.023,31.0811,31.023,31.0728,13440.0
2019-07-26 13:30:00,37.42,37.42,37.36,37.36,4755.0,31.0645,31.0645,31.0147,31.0147,4755.0
2019-07-26 13:35:00,37.33,37.34,37.28,37.28,7506.0,30.9898,30.9981,30.9483,30.9483,7506.0
2019-07-26 13:40:00,37.29,37.34,37.28,37.32,7474.0,30.9566,30.9981,30.9483,30.9815,7474.0
2019-07-26 13:45:00,37.31,37.31,37.28,37.31,4167.0,30.9732,30.9732,30.9483,30.9732,4167.0
2019-07-26 13:50:00,37.32,37.46,37.32,37.46,13429.0,30.9815,31.0977,30.9815,31.0977,13429.0
2019-07-26 13:55:00,37.45,37.47,37.39,37.4,10329.0,31.0894,31.106,31.0396,31.0479,10329.0
2019-07-26 14:00:00,37.4,37.52,37.39,37.5,19079.0,31.0479,31.1475,31.0396,31.1309,19079.0
2019-07-26 14:05:00,37.51,37.51,37.43,37.46,10194.0,31.1392,31.1392,31.0728,31.0977,10194.0
2019-07-26 14:10:00,37.44,37.52,37.42,37.52,7417.0,31.0811,31.1475,31.0645,31.1475,7417.0
2019-07-26 14:15:00,37.52,37.54,37.48,37.5,11674.0,31.1475,31.1641,31.1143,31.1309,11674.0
2019-07-26 14:20:00,37.5,37.5,37.46,37.49,7186.0,31.1309,31.1309,31.0977,31.1226,7186.0
2019-07-26 14:25:00,37.51,37.59,37.51,37.56,16694.0,31.1392,31.2056,31.1392,31.1807,16694.0
2019-07-26 14:30:00,37.56,37.63,37.54,37.63,5137.0,31.1807,31.2388,31.1641,31.2388,5137.0
2019-07-26 14:35:00,37.62,37.62,37.56,37.57,8723.0,31.2305,31.2305,31.1807,31.189,8723.0
2019-07-26 14:40:00,37.58,37.62,37.57,37.57,9017.0,31.1973,31.2305,31.189,31.189,9017.0
2019-07-26 14:45:00,37.58,37.6,37.53,37.53,12922.0,31.1973,31.2139,31.1558,31.1558,12922.0
2019-07-26 14:50:00,37.52,37.54,37.52,37.53,5611.0,31.1475,31.1641,31.1475,31.1558,5611.0
2019-07-26 14:55:00,37.52,37.53,37.49,37.51,9603.0,31.1475,31.1558,31.1226,31.1392,9603.0
2019-07-26 15:00:00,37.5,37.59,37.5,37.58,8675.0,31.1309,31.2056,31.1309,31.1973,8675.0
2019-07-26 15:05:00,37.58,37.58,37.55,37.55,7352.0,31.1973,31.1973,31.1724,31.1724,7352.0
2019-07-26 15:10:00,37.55,37.58,37.54,37.58,6821.0,31.1724,31.1973,31.1641,31.1973,6821.0
2019-07-26 15:15:00,37.58,37.6,37.54,37.55,12493.0,31.1973,31.2139,31.1641,31.1724,12493.0
2019-07-26 15:20:00,37.55,37.55,37.51,37.52,14217.0,31.1724,31.1724,31.1392,31.1475,14217.0
2019-07-26 15:25:00,37.52,37.53,37.45,37.45,12749.0,31.1475,31.1558,31.0894,31.0894,12749.0
2019-07-26 15:30:00,37.45,37.51,37.43,37.51,18860.0,31.0894,31.1392,31.0728,31.1392,18860.0
2019-07-26 15:35:00,37.5,37.53,37.49,37.5,15627.0,31.1309,31.1558,31.1226,31.1309,15627.0
2019-07-26 15:40:00,37.49,37.54,37.46,37.54,29356.0,31.1226,31.1641,31.0977,31.1641,29356.0
2019-07-26 15:45:00,37.53,37.56,37.5,37.5,26908.0,31.1558,31.1807,31.1309,31.1309,26908.0
2019-07-26 15:50:00,37.5,37.53,37.48,37.48,39786.0,31.1309,31.1558,31.1143,31.1143,39786.0
2019-07-26 15:55:00,37.48,37.49,37.41,37.49,92271.0,31.1143,31.1226,31.0562,31.1226,92271.0
2019-07-29 09:30:00,37.4,37.64,37.36,37.37,13945.0,31.0479,31.2471,31.0147,31.023,13945.0
2019-07-29 09:35:00,37.37,37.69,37.37,37.56,12078.0,31.023,31.2886,31.023,31.1807,12078.0
2019-07-29 09:40:00,37.58,37.82,37.55,37.78,14979.0,31.1973,31.3966,31.1724,31.3634,14979.0
2019-07-29 09:45:00,37.83,38.0,37.82,37.92,12447.0,31.4049,31.546,31.3966,31.4796,12447.0
2019-07-29 09:50:00,37.9,37.96,37.85,37.91,13095.0,31.463,31.5128,31.4215,31.4713,13095.0
2019-07-29 09:55:00,37.9,37.93,37.7,37.71,13041.0,31.463,31.4879,31.2969,31.3052,13041.0
2019-07-29 10:00:00,37.72,37.79,37.67,37.71,58751.0,31.3135,31.3717,31.272,31.3052,58751.0
2019-07-29 10:05:00,37.72,37.73,37.65,37.7,19592.0,31.3135,31.3218,31.2554,31.2969,19592.0
2019-07-29 10:10:00,37.7,37.71,37.48,37.49,8275.0,31.2969,31.3052,31.1143,31.1226,8275.0
2019-07-29 10:15:00,37.49,37.54,37.45,37.52,8182.0,31.1226,31.1641,31.0894,31.1475,8182.0
2019-07-29 10:20:00,37.51,37.53,37.39,37.43,6590.0,31.1392,31.1558,31.0396,31.0728,6590.0
2019-07-29 10:25:00,37.43,37.43,37.25,37.28,7474.0,31.0728,31.0728,30.9234,30.9483,7474.0
2019-07-29 10:30:00,37.28,37.28,37.11,37.13,11475.0,30.9483,30.9483,30.8072,30.8238,11475.0
2019-07-29 10:35:00,37.11,37.14,37.07,37.09,8312.0,30.8072,30.8321,30.7739,30.7905,8312.0
2019-07-29 10:40:00,37.12,37.19,37.1,37.19,18502.0,30.8155,30.8736,30.7988,30.8736,18502.0
2019-07-29 10:45:00,37.2,37.21,37.14,37.17,4370.0,30.8819,30.8902,30.8321,30.857,4370.0
2019-07-29 10:50:00,37.17,37.27,37.16,37.26,4466.0,30.857,30.94,30.8487,30.9317,4466.0
2019-07-29 10:55:00,37.27,37.29,37.14,37.21,18796.0,30.94,30.9566,30.8321,30.8902,18796.0
2019-07-29 11:00:00,37.22,37.22,37.09,37.12,8892.0,30.8985,30.8985,30.7905,30.8155,8892.0
2019-07-29 11:05:00,37.12,37.14,37.08,37.14,4501.0,30.8155,30.8321,30.7822,30.8321,4501.0
2019-07-29 11:10:00,37.17,37.22,37.15,37.22,5313.0,30.857,30.8985,30.8404,30.8985,5313.0
2019-07-29 11:15:00,37.22,37.24,37.18,37.23,3412.0,30.8985,30.9151,30.8653,30.9068,3412.0
2019-07-29 11:20:00,37.2,37.21,37.15,37.18,4209.0,30.8819,30.8902,30.8404,30.8653,4209.0
2019-07-29 11:25:00,37.18,37.21,37.15,37.17,5631.0,30.8653,30.8902,30.8404,30.857,5631.0
2019-07-29 11:30:00,37.18,37.2,37.17,37.18,3852.0,30.8653,30.8819,30.857,30.8653,3852.0
2019-07-29 11:35:00,37.19,37.27,37.17,37.25,8147.0,30.8736,30.94,30.857,30.9234,8147.0
2019-07-29 11:40:00,37.23,37.24,37.18,37.19,3201.0,30.9068,30.9151,30.8653,30.8736,3201.0
2019-07-29 11:45:00,37.2,37.23,37.18,37.2,6098.0,30.8819,30.9068,30.8653,30.8819,6098.0
2019-07-29 11:50:00,37.21,37.29,37.21,37.29,8754.0,30.8902,30.9566,30.8902,30.9566,8754.0
2019-07-29 11:55:00,37.3,37.38,37.3,37.36,4085.0,30.9649,31.0313,30.9649,31.0147,4085.0
2019-07-29 12:00:00,37.35,37.35,37.32,37.33,2837.0,31.0064,31.0064,30.9815,30.9898,2837.0
2019-07-29 12:05:00,37.32,37.33,37.29,37.32,4945.0,30.9815,30.9898,30.9566,30.9815,4945.0
2019-07-29 12:10:00,37.31,37.31,37.25,37.3,3020.0,30.9732,30.9732,30.9234,30.9649,3020.0
2019-07-29 12:15:00,37.29,37.41,37.27,37.41,37414.0,30.9566,31.0562,30.94,31.0562,37414.0
2019-07-29 12:20:00,37.43,37.45,37.4,37.45,4204.0,31.0728,31.0894,31.0479,31.0894,4204.0
2019-07-29 12:25:00,37.45,37.48,37.45,37.48,2811.0,31.0894,31.1143,31.0894,31.1143,2811.0
2019-07-29 12:30:00,37.48,37.52,37.45,37.46,7727.0,31.1143,31.1475,31.0894,31.0977,7727.0
2019-07-29 12:35:00,37.44,37.47,37.42,37.45,4509.0,31.0811,31.106,31.0645,31.0894,4509.0
2019-07-29 12:40:00,37.47,37.47,37.43,37.43,1700.0,31.106,31.106,31.0728,31.0728,1700.0
2019-07-29 12:45:00,37.42,37.46,37.42,37.46,1886.0,31.0645,31.0977,31.0645,31.0977,1886.0
2019-07-29 12:50:00,37.46,37.46,37.45,37.45,1789.0,31.0977,31.0977,31.0894,31.0894,1789.0
2019-07-29 12:55:00,37.45,37.48,37.45,37.48,2161.0,31.0894,31.1143,31.0894,31.1143,2161.0
2019-07-29 13:00:00,37.48,37.48,37.43,37.45,3918.0,31.1143,31.1143,31.0728,31.0894,3918.0
2019-07-29 13:05:00,37.41,37.44,37.39,37.44,3746.0,31.0562,31.0811,31.0396,31.0811,3746.0
2019-07-29 13:10:00,37.45,37.46,37.42,37.42,3800.0,31.0894,31.0977,31.0645,31.0645,3800.0
2019-07-29 13:15:00,37.42,37.43,37.42,37.42,3000.0,31.0645,31.0728,31.0645,31.0645,3000.0
2019-07-29 13:20:00,37.42,37.43,37.37,37.4,7476.0,31.0645,31.0728,31.023,31.0479,7476.0
2019-07-29 13:25:00,37.39,37.39,37.36,37.36,3413.0,31.0396,31.0396,31.0147,31.0147,3413.0
2019-07-29 13:30:00,37.37,37.38,37.28,37.3,12544.0,31.023,31.0313,30.9483,30.9649,12544.0
2019-07-29 13:35:00,37.3,37.31,37.29,37.3,3191.0,30.9649,30.9732,30.9566,30.9649,3191.0
2019-07-29 13:40:00,37.29,37.32,37.26,37.31,8231.0,30.9566,30.9815,30.9317,30.9732,8231.0
2019-07-29 13:45:00,37.31,37.31,37.27,37.3,2983.0,30.9732,30.9732,30.94,30.9649,2983.0
2019-07-29 13:50:00,37.31,37.31,37.29,37.31,1495.0,30.9732,30.9732,30.9566,30.9732,1495.0
2019-07-29 13:55:00,37.3,37.37,37.3,37.37,4713.0,30.9649,31.023,30.9649,31.023,4713.0
2019-07-29 14:00:00,37.37,37.38,37.29,37.3,7184.0,31.023,31.0313,30.9566,30.9649,7184.0
2019-07-29 14:05:00,37.29,37.32,37.28,37.32,5931.0,30.9566,30.9815,30.9483,30.9815,5931.0
2019-07-29 14:10:00,37.33,37.33,37.29,37.3,5290.0,30.9898,30.9898,30.9566,30.9649,5290.0
2019-07-29 14:15:00,37.3,37.31,37.24,37.25,5437.0,30.9649,30.9732,30.9151,30.9234,5437.0
2019-07-29 14:20:00,37.25,37.29,37.23,37.28,3906.0,30.9234,30.9566,30.9068,30.9483,3906.0
2019-07-29 14:25:00,37.29,37.29,37.27,37.28,4178.0,30.9566,30.9566,30.94,30.9483,4178.0
2019-07-29 14:30:00,37.27,37.27,37.25,37.26,4500.0,30.94,30.94,30.9234,30.9317,4500.0
2019-07-29 14:35:00,37.27,37.28,37.26,37.26,2914.0,30.94,30.9483,30.9317,30.9317,2914.0
2019-07-29 14:40:00,37.25,37.29,37.24,37.28,12933.0,30.9234,30.9566,30.9151,30.9483,12933.0
2019-07-29 14:45:00,37.28,37.29,37.21,37.22,12575.0,30.9483,30.9566,30.8902,30.8985,12575.0
2019-07-29 14:50:00,37.23,37.25,37.21,37.25,12592.0,30.9068,30.9234,30.8902,30.9234,12592.0
2019-07-29 14:55:00,37.25,37.32,37.25,37.29,12299.0,30.9234,30.9815,30.9234,30.9566,12299.0
2019-07-29 15:00:00,37.29,37.32,37.28,37.32,7756.0,30.9566,30.9815,30.9483,30.9815,7756.0
2019-07-29 15:05:00,37.32,37.4,37.32,37.4,5747.0,30.9815,31.0479,30.9815,31.0479,5747.0
2019-07-29 15:10:00,37.4,37.42,37.39,37.41,7114.0,31.0479,31.0645,31.0396,31.0562,7114.0
2019-07-29 15:15:00,37.41,37.41,37.37,37.4,6698.0,31.0562,31.0562,31.023,31.0479,6698.0
2019-07-29 15:20:00,37.41,37.44,37.39,37.44,6604.0,31.0562,31.0811,31.0396,31.0811,6604.0
2019-07-29 15:25:00,37.43,37.43,37.39,37.42,7303.0,31.0728,31.0728,31.0396,31.0645,7303.0
2019-07-29 15:30:00,37.43,37.46,37.41,37.45,10450.0,31.0728,31.0977,31.0562,31.0894,10450.0
2019-07-29 15:35:00,37.45,37.45,37.42,37.43,6896.0,31.0894,31.0894,31.0645,31.0728,6896.0
2019-07-29 15:40:00,37.43,37.44,37.4,37.41,17403.0,31.0728,31.0811,31.0479,31.0562,17403.0
2019-07-29 15:45:00,37.41,37.43,37.38,37.41,17724.0,31.0562,31.0728,31.0313,31.0562,17724.0
2019-07-29 15:50:00,37.41,37.45,37.4,37.43,26271.0,31.0562,31.0894,31.0479,31.0728,26271.0
2019-07-29 15:55:00,37.42,37.43,37.37,37.38,59891.0,31.0645,31.0728,31.023,31.0313,59891.0
2019-07-30 09:30:00,36.94,37.1,36.46,36.51,32195.0,30.666,30.7988,30.2675,30.3091,32195.0
2019-07-30 09:35:00,36.48,36.88,36.45,36.76,14839.0,30.2842,30.6162,30.2592,30.5166,14839.0
2019-07-30 09:40:00,36.77,36.95,36.64,36.8,21722.0,30.5249,30.6743,30.417,30.5498,21722.0
2019-07-30 09:45:00,36.82,37.07,36.82,37.07,5886.0,30.5664,30.7739,30.5664,30.7739,5886.0
2019-07-30 09:50:00,37.05,37.12,36.93,37.11,7516.0,30.7573,30.8155,30.6577,30.8072,7516.0
2019-07-30 09:55:00,37.1,37.14,37.01,37.04,10734.0,30.7988,30.8321,30.7241,30.749,10734.0
2019-07-30 10:00:00,37.05,37.13,37.03,37.13,6562.0,30.7573,30.8238,30.7407,30.8238,6562.0
2019-07-30 10:05:00,37.13,37.24,37.12,37.16,8648.0,30.8238,30.9151,30.8155,30.8487,8648.0
2019-07-30 10:10:00,37.17,37.18,37.06,37.07,5703.0,30.857,30.8653,30.7656,30.7739,5703.0
2019-07-30 10:15:00,37.1,37.12,37.03,37.08,5712.0,30.7988,30.8155,30.7407,30.7822,5712.0
2019-07-30 10:20:00,37.03,37.12,37.02,37.08,4826.0,30.7407,30.8155,30.7324,30.7822,4826.0
2019-07-30 10:25:00,37.05,37.16,37.05,37.16,4107.0,30.7573,30.8487,30.7573,30.8487,4107.0
2019-07-30 10:30:00,37.18,37.24,37.18,37.23,8399.0,30.8653,30.9151,30.8653,30.9068,8399.0
2019-07-30 10:35:00,37.23,37.32,37.22,37.27,6365.0,30.9068,30.9815,30.8985,30.94,6365.0
2019-07-30 10:40:00,37.28,37.28,37.19,37.19,12901.0,30.9483,30.9483,30.8736,30.8736,12901.0
2019-07-30 10:45:00,37.19,37.27,37.17,37.23,8168.0,30.8736,30.94,30.857,30.9068,8168.0
2019-07-30 10:50:00,37.22,37.26,37.17,37.25,11093.0,30.8985,30.9317,30.857,30.9234,11093.0
2019-07-30 10:55:00,37.25,37.26,37.17,37.17,4150.0,30.9234,30.9317,30.857,30.857,4150.0
2019-07-30 11:00:00,37.19,37.27,37.18,37.25,6107.0,30.8736,30.94,30.8653,30.9234,6107.0
2019-07-30 11:05:00,37.25,37.26,37.21,37.25,6325.0,30.9234,30.9317,30.8902,30.9234,6325.0
2019-07-30 11:10:00,37.23,37.24,37.17,37.2,6170.0,30.9068,30.9151,30.857,30.8819,6170.0
2019-07-30 11:15:00,37.23,37.33,37.21,37.33,7548.0,30.9068,30.9898,30.8902,30.9898,7548.0
2019-07-30 11:20:00,37.32,37.32,37.27,37.3,5816.0,30.9815,30.9815,30.94,30.9649,5816.0
2019-07-30 11:25:00,37.28,37.29,37.26,37.27,1800.0,30.9483,30.9566,30.9317,30.94,1800.0
2019-07-30 11:30:00,37.26,37.38,37.26,37.31,7997.0,30.9317,31.0313,30.9317,30.9732,7997.0
2019-07-30 11:35:00,37.31,37.36,37.3,37.34,7094.0,30.9732,31.0147,30.9649,30.9981,7094.0
2019-07-30 11:40:00,37.35,37.38,37.3,37.3,7521.0,31.0064,31.0313,30.9649,30.9649,7521.0
2019-07-30 11:45:00,37.3,37.31,37.26,37.28,2710.0,30.9649,30.9732,30.9317,30.9483,2710.0
2019-07-30 11:50:00,37.28,37.33,37.25,37.31,5962.0,30.9483,30.9898,30.9234,30.9732,5962.0
2019-07-30 11:55:00,37.32,37.33,37.18,37.18,9567.0,30.9815,30.9898,30.8653,30.8653,9567.0
2019-07-30 12:00:00,37.18,37.18,37.08,37.14,7452.0,30.8653,30.8653,30.7822,30.8321,7452.0
2019-07-30 12:05:00,37.15,37.19,37.13,37.17,5400.0,30.8404,30.8736,30.8238,30.857,5400.0
2019-07-30 12:10:00,37.15,37.15,37.09,37.12,3948.0,30.8404,30.8404,30.7905,30.8155,3948.0
2019-07-30 12:15:00,37.11,37.15,37.1,37.13,2040.0,30.8072,30.8404,30.7988,30.8238,2040.0
2019-07-30 12:20:00,37.12,37.19,37.12,37.19,4240.0,30.8155,30.8736,30.8155,30.8736,4240.0
2019-07-30 12:25:00,37.2,37.2,37.16,37.17,3930.0,30.8819,30.8819,30.8487,30.857,3930.0
2019-07-30 12:30:00,37.18,37.23,37.18,37.2,12352.0,30.8653,30.9068,30.8653,30.8819,12352.0
2019-07-30 12:35:00,37.2,37.21,37.19,37.21,4394.0,30.8819,30.8902,30.8736,30.8902,4394.0
2019-07-30 12:40:00,37.22,37.26,37.21,37.26,2700.0,30.8985,30.9317,30.8902,30.9317,2700.0
2019-07-30 12:45:00,37.24,37.25,37.22,37.23,5200.0,30.9151,30.9234,30.8985,30.9068,5200.0
2019-07-30 12:50:00,37.22,37.22,37.16,37.17,6716.0,30.8985,30.8985,30.8487,30.857,6716.0
2019-07-30 12:55:00,37.18,37.19,37.16,37.16,4501.0,30.8653,30.8736,30.8487,30.8487,4501.0
2019-07-30 13:00:00,37.17,37.17,37.14,37.14,6172.0,30.857,30.857,30.8321,30.8321,6172.0
2019-07-30 13:05:00,37.15,37.17,37.13,37.13,7074.0,30.8404,30.857,30.8238,30.8238,7074.0
2019-07-30 13:10:00,37.11,37.14,37.08,37.09,4066.0,30.8072,30.8321,30.7822,30.7905,4066.0
2019-07-30 13:15:00,37.1,37.1,37.09,37.09,2645.0,30.7988,30.7988,30.7905,30.7905,2645.0
2019-07-30 13:20:00,37.09,37.1,37.07,37.08,10222.0,30.7905,30.7988,30.7739,30.7822,10222.0
2019-07-30 13:25:00,37.07,37.08,37.02,37.04,8087.0,30.7739,30.7822,30.7324,30.749,8087.0
2019-07-30 13:30:00,37.04,37.04,37.0,37.02,6394.0,30.749,30.749,30.7158,30.7324,6394.0
2019-07-30 13:35:00,37.02,37.04,37.02,37.03,4035.0,30.7324,30.749,30.7324,30.7407,4035.0
2019-07-30 13:40:00,37.03,37.03,37.01,37.02,3713.0,30.7407,30.7407,30.7241,30.7324,3713.0
2019-07-30 13:45:00,37.02,37.03,36.99,37.0,4294.0,30.7324,30.7407,30.7075,30.7158,4294.0
2019-07-30 13:50:00,37.0,37.03,36.99,37.02,6553.0,30.7158,30.7407,30.7075,30.7324,6553.0
2019-07-30 13:55:00,37.03,37.04,37.02,37.02,2275.0,30.7407,30.749,30.7324,30.7324,2275.0
2019-07-30 14:00:00,37.02,37.1,37.02,37.1,3690.0,30.7324,30.7988,30.7324,30.7988,3690.0
2019-07-30 14:05:00,37.09,37.11,37.07,37.1,5045.0,30.7905,30.8072,30.7739,30.7988,5045.0
2019-07-30 14:10:00,37.09,37.12,37.08,37.12,1999.0,30.7905,30.8155,30.7822,30.8155,1999.0
2019-07-30 14:15:00,37.11,37.16,37.1,37.15,3400.0,30.8072,30.8487,30.7988,30.8404,3400.0
2019-07-30 14:20:00,37.16,37.17,37.15,37.17,3420.0,30.8487,30.857,30.8404,30.857,3420.0
2019-07-30 14:25:00,37.17,37.19,37.14,37.15,6423.0,30.857,30.8736,30.8321,30.8404,6423.0
2019-07-30 14:30:00,37.15,37.15,37.12,37.13,3923.0,30.8404,30.8404,30.8155,30.8238,3923.0
2019-07-30 14:35:00,37.13,37.13,37.1,37.13,5958.0,30.8238,30.8238,30.7988,30.8238,5958.0
2019-07-30 14:40:00,37.13,37.17,37.13,37.16,3912.0,30.8238,30.857,30.8238,30.8487,3912.0
2019-07-30 14:45:00,37.16,37.17,37.14,37.16,5950.0,30.8487,30.857,30.8321,30.8487,5950.0
2019-07-30 14:50:00,37.16,37.19,37.15,37.19,2939.0,30.8487,30.8736,30.8404,30.8736,2939.0
2019-07-30 14:55:00,37.18,37.22,37.17,37.2,5406.0,30.8653,30.8985,30.857,30.8819,5406.0
2019-07-30 15:00:00,37.2,37.21,37.16,37.16,9975.0,30.8819,30.8902,30.8487,30.8487,9975.0
2019-07-30 15:05:00,37.16,37.17,37.13,37.13,7137.0,30.8487,30.857,30.8238,30.8238,7137.0
2019-07-30 15:10:00,37.15,37.18,37.14,37.16,7950.0,30.8404,30.8653,30.8321,30.8487,7950.0
2019-07-30 15:15:00,37.16,37.19,37.15,37.17,4929.0,30.8487,30.8736,30.8404,30.857,4929.0
2019-07-30 15:20:00,37.18,37.21,37.17,37.2,9364.0,30.8653,30.8902,30.857,30.8819,9364.0
2019-07-30 15:25:00,37.2,37.22,37.19,37.21,10002.0,30.8819,30.8985,30.8736,30.8902,10002.0
2019-07-30 15:30:00,37.21,37.24,37.2,37.21,10343.0,30.8902,30.9151,30.8819,30.8902,10343.0
2019-07-30 15:35:00,37.21,37.23,37.17,37.17,15951.0,30.8902,30.9068,30.857,30.857,15951.0
2019-07-30 15:40:00,37.17,37.22,37.17,37.22,14488.0,30.857,30.8985,30.857,30.8985,14488.0
2019-07-30 15:45:00,37.22,37.25,37.21,37.25,13510.0,30.8985,30.9234,30.8902,30.9234,13510.0
2019-07-30 15:50:00,37.25,37.25,37.2,37.23,28287.0,30.9234,30.9234,30.8819,30.9068,28287.0
2019-07-30 15:55:00,37.22,37.3,37.21,37.29,52968.0,30.8985,30.9649,30.8902,30.9566,52968.0
2019-07-31 09:30:00,37.42,37.65,37.39,37.65,8731.0,31.0645,31.2554,31.0396,31.2554,8731.0
2019-07-31 09:35:00,37.61,37.61,37.2,37.2,5142.0,31.2222,31.2222,30.8819,30.8819,5142.0
2019-07-31 09:40:00,37.22,37.42,37.2,37.39,3044.0,30.8985,31.0645,30.8819,31.0396,3044.0
2019-07-31 09:45:00,37.35,37.49,37.21,37.21,16340.0,31.0064,31.1226,30.8902,30.8902,16340.0
2019-07-31 09:50:00,37.19,37.36,37.11,37.36,5644.0,30.8736,31.0147,30.8072,31.0147,5644.0
2019-07-31 09:55:00,37.38,37.39,37.28,37.32,3115.0,31.0313,31.0396,30.9483,30.9815,3115.0
2019-07-31 10:00:00,37.29,37.4,37.29,37.37,5698.0,30.9566,31.0479,30.9566,31.023,5698.0
2019-07-31 10:05:00,37.37,37.48,37.37,37.47,5094.0,31.023,31.1143,31.023,31.106,5094.0
2019-07-31 10:10:00,37.45,37.6,37.45,37.6,6950.0,31.0894,31.2139,31.0894,31.2139,6950.0
2019-07-31 10:15:00,37.55,37.57,37.49,37.55,4435.0,31.1724,31.189,31.1226,31.1724,4435.0
2019-07-31 10:20:00,37.55,37.56,37.46,37.46,5708.0,31.1724,31.1807,31.0977,31.0977,5708.0
2019-07-31 10:25:00,37.45,37.46,37.4,37.41,3900.0,31.0894,31.0977,31.0479,31.0562,3900.0
2019-07-31 10:30:00,37.43,37.45,37.3,37.31,5177.0,31.0728,31.0894,30.9649,30.9732,5177.0
2019-07-31 10:35:00,37.34,37.34,37.26,37.3,6736.0,30.9981,30.9981,30.9317,30.9649,6736.0
2019-07-31 10:40:00,37.27,37.34,37.26,37.26,6453.0,30.94,30.9981,30.9317,30.9317,6453.0
2019-07-31 10:45:00,37.24,37.32,37.23,37.32,9428.0,30.9151,30.9815,30.9068,30.9815,9428.0
2019-07-31 10:50:00,37.3,37.34,37.29,37.34,3840.0,30.9649,30.9981,30.9566,30.9981,3840.0
2019-07-31 10:55:00,37.34,37.34,37.26,37.29,6040.0,30.9981,30.9981,30.9317,30.9566,6040.0
2019-07-31 11:00:00,37.29,37.45,37.29,37.41,7142.0,30.9566,31.0894,30.9566,31.0562,7142.0
2019-07-31 11:05:00,37.41,37.5,37.39,37.49,10283.0,31.0562,31.1309,31.0396,31.1226,10283.0
2019-07-31 11:10:00,37.49,37.5,37.44,37.47,4945.0,31.1226,31.1309,31.0811,31.106,4945.0
2019-07-31 11:15:00,37.46,37.49,37.4,37.43,15279.0,31.0977,31.1226,31.0479,31.0728,15279.0
2019-07-31 11:20:00,37.43,37.46,37.42,37.44,7035.0,31.0728,31.0977,31.0645,31.0811,7035.0
2019-07-31 11:25:00,37.44,37.45,37.4,37.43,7445.0,31.0811,31.0894,31.0479,31.0728,7445.0
2019-07-31 11:30:00,37.42,37.45,37.41,37.43,4978.0,31.0645,31.0894,31.0562,31.0728,4978.0
2019-07-31 11:35:00,37.44,37.5,37.42,37.48,6709.0,31.0811,31.1309,31.0645,31.1143,6709.0
2019-07-31 11:40:00,37.47,37.49,37.36,37.43,25287.0,31.106,31.1226,31.0147,31.0728,25287.0
2019-07-31 11:45:00,37.45,37.52,37.44,37.52,5908.0,31.0894,31.1475,31.0811,31.1475,5908.0
2019-07-31 11:50:00,37.53,37.63,37.51,37.51,9961.0,31.1558,31.2388,31.1392,31.1392,9961.0
2019-07-31 11:55:00,37.54,37.55,37.47,37.47,8512.0,31.1641,31.1724,31.106,31.106,8512.0
2019-07-31 12:00:00,37.47,37.49,37.41,37.42,6112.0,31.106,31.1226,31.0562,31.0645,6112.0
2019-07-31 12:05:00,37.42,37.45,37.39,37.43,7798.0,31.0645,31.0894,31.0396,31.0728,7798.0
2019-07-31 12:10:00,37.43,37.47,37.4,37.41,4453.0,31.0728,31.106,31.0479,31.0562,4453.0
2019-07-31 12:15:00,37.4,37.41,37.33,37.33,3500.0,31.0479,31.0562,30.9898,30.9898,3500.0
2019-07-31 12:20:00,37.34,37.36,37.3,37.35,6007.0,30.9981,31.0147,30.9649,31.0064,6007.0
2019-07-31 12:25:00,37.33,37.34,37.32,37.34,3300.0,30.9898,30.9981,30.9815,30.9981,3300.0
2019-07-31 12:30:00,37.33,37.38,37.33,37.36,8871.0,30.9898,31.0313,30.9898,31.0147,8871.0
2019-07-31 12:35:00,37.36,37.4,37.36,37.39,2900.0,31.0147,31.0479,31.0147,31.0396,2900.0
2019-07-31 12:40:00,37.4,37.44,37.37,37.44,3968.0,31.0479,31.0811,31.023,31.0811,3968.0
2019-07-31 12:45:00,37.45,37.47,37.43,37.45,4217.0,31.0894,31.106,31.0728,31.0894,4217.0
2019-07-31 12:50:00,37.45,37.47,37.45,37.47,2400.0,31.0894,31.106,31.0894,31.106,2400.0
2019-07-31 12:55:00,37.47,37.47,37.42,37.43,5180.0,31.106,31.106,31.0645,31.0728,5180.0
2019-07-31 13:00:00,37.41,37.41,37.39,37.41,3374.0,31.0562,31.0562,31.0396,31.0562,3374.0
2019-07-31 13:05:00,37.41,37.55,37.41,37.55,6737.0,31.0562,31.1724,31.0562,31.1724,6737.0
2019-07-31 13:10:00,37.53,37.55,37.49,37.53,6159.0,31.1558,31.1724,31.1226,31.1558,6159.0
2019-07-31 13:15:00,37.54,37.54,37.49,37.49,6023.0,31.1641,31.1641,31.1226,31.1226,6023.0
2019-07-31 13:20:00,37.48,37.51,37.47,37.49,3775.0,31.1143,31.1392,31.106,31.1226,3775.0
2019-07-31 13:25:00,37.51,37.67,37.5,37.67,32273.0,31.1392,31.272,31.1309,31.272,32273.0
2019-07-31 13:30:00,37.65,37.68,37.64,37.67,7311.0,31.2554,31.2803,31.2471,31.272,7311.0
2019-07-31 13:35:00,37.64,37.64,37.59,37.61,8561.0,31.2471,31.2471,31.2056,31.2222,8561.0
2019-07-31 13:40:00,37.61,37.65,37.57,37.65,9046.0,31.2222,31.2554,31.189,31.2554,9046.0
2019-07-31 13:45:00,37.64,37.66,37.61,37.62,8012.0,31.2471,31.2637,31.2222,31.2305,8012.0
2019-07-31 13:50:00,37.61,37.61,37.53,37.53,5976.0,31.2222,31.2222,31.1558,31.1558,5976.0
2019-07-31 13:55:00,37.53,37.55,37.48,37.49,11268.0,31.1558,31.1724,31.1143,31.1226,11268.0
2019-07-31 14:00:00,37.49,37.49,37.29,37.4,6128.0,31.1226,31.1226,30.9566,31.0479,6128.0
2019-07-31 14:05:00,37.41,37.54,37.36,37.53,8670.0,31.0562,31.1641,31.0147,31.1558,8670.0
2019-07-31 14:10:00,37.51,37.57,37.47,37.52,8693.0,31.1392,31.189,31.106,31.1475,8693.0
2019-07-31 14:15:00,37.51,37.51,37.46,37.46,12660.0,31.1392,31.1392,31.0977,31.0977,12660.0
2019-07-31 14:20:00,37.47,37.48,37.43,37.44,3300.0,31.106,31.1143,31.0728,31.0811,3300.0
2019-07-31 14:25:00,37.46,37.47,37.39,37.44,6817.0,31.0977,31.106,31.0396,31.0811,6817.0
2019-07-31 14:30:00,37.43,37.46,37.39,37.39,19062.0,31.0728,31.0977,31.0396,31.0396,19062.0
2019-07-31 14:35:00,37.41,37.41,37.24,37.24,16482.0,31.0562,31.0562,30.9151,30.9151,16482.0
2019-07-31 14:40:00,37.23,37.24,37.1,37.11,16170.0,30.9068,30.9151,30.7988,30.8072,16170.0
2019-07-31 14:45:00,37.08,37.09,36.91,36.91,16805.0,30.7822,30.7905,30.6411,30.6411,16805.0
2019-07-31 14:50:00,36.92,36.93,36.63,36.75,16781.0,30.6494,30.6577,30.4087,30.5083,16781.0
2019-07-31 14:55:00,36.79,36.9,36.78,36.84,9762.0,30.5415,30.6328,30.5332,30.583,9762.0
2019-07-31 15:00:00,36.87,36.96,36.79,36.9,32668.0,30.6079,30.6826,30.5415,30.6328,32668.0
2019-07-31 15:05:00,36.92,37.13,36.89,37.12,21527.0,30.6494,30.8238,30.6245,30.8155,21527.0
2019-07-31 15:10:00,37.12,37.2,37.07,37.07,28064.0,30.8155,30.8819,30.7739,30.7739,28064.0
2019-07-31 15:15:00,37.07,37.11,37.02,37.11,8384.0,30.7739,30.8072,30.7324,30.8072,8384.0
2019-07-31 15:20:00,37.11,37.23,37.11,37.21,9536.0,30.8072,30.9068,30.8072,30.8902,9536.0
2019-07-31 15:25:00,37.21,37.34,37.21,37.31,10394.0,30.8902,30.9981,30.8902,30.9732,10394.0
2019-07-31 15:30:00,37.31,37.33,37.22,37.3,16097.0,30.9732,30.9898,30.8985,30.9649,16097.0
2019-07-31 15:35:00,37.3,37.4,37.3,37.34,22338.0,30.9649,31.0479,30.9649,30.9981,22338.0
2019-07-31 15:40:00,37.33,37.35,37.28,37.34,23825.0,30.9898,31.0064,30.9483,30.9981,23825.0
2019-07-31 15:45:00,37.35,37.43,37.31,37.4,33779.0,31.0064,31.0728,30.9732,31.0479,33779.0
2019-07-31 15:50:00,37.41,37.41,37.25,37.25,41377.0,31.0562,31.0562,30.9234,30.9234,41377.0
2019-07-31 15:55:00,37.25,37.25,37.14,37.17,90629.0,30.9234,30.9234,30.8321,30.857,90629.0
2019-08-01 09:30:00,37.3,37.3,36.76,37.0,12997.0,30.9649,30.9649,30.5166,30.7158,12997.0
2019-08-01 09:35:00,37.0,37.09,36.9,37.05,9108.0,30.7158,30.7905,30.6328,30.7573,9108.0
2019-08-01 09:40:00,37.01,37.06,36.73,36.74,17452.0,30.7241,30.7656,30.4917,30.5,17452.0
2019-08-01 09:45:00,36.76,37.04,36.76,36.98,9043.0,30.5166,30.749,30.5166,30.6992,9043.0
2019-08-01 09:50:00,37.04,37.09,37.0,37.03,10966.0,30.749,30.7905,30.7158,30.7407,10966.0
2019-08-01 09:55:00,37.0,37.13,36.99,37.05,13425.0,30.7158,30.8238,30.7075,30.7573,13425.0
2019-08-01 10:00:00,37.05,37.12,37.01,37.03,10414.0,30.7573,30.8155,30.7241,30.7407,10414.0
2019-08-01 10:05:00,37.02,37.04,36.92,37.0,9450.0,30.7324,30.749,30.6494,30.7158,9450.0
2019-08-01 10:10:00,37.0,37.0,36.87,36.87,5755.0,30.7158,30.7158,30.6079,30.6079,5755.0
2019-08-01 10:15:00,36.87,36.93,36.85,36.87,5767.0,30.6079,30.6577,30.5913,30.6079,5767.0
2019-08-01 10:20:00,36.88,36.88,36.75,36.77,7372.0,30.6162,30.6162,30.5083,30.5249,7372.0
2019-08-01 10:25:00,36.75,36.8,36.74,36.76,15415.0,30.5083,30.5498,30.5,30.5166,15415.0
2019-08-01 10:30:00,36.75,36.83,36.74,36.79,13188.0,30.5083,30.5747,30.5,30.5415,13188.0
2019-08-01 10:35:00,36.77,36.77,36.63,36.63,10615.0,30.5249,30.5249,30.4087,30.4087,10615.0
2019-08-01 10:40:00,36.63,36.74,36.62,36.71,14904.0,30.4087,30.5,30.4004,30.4751,14904.0
2019-08-01 10:45:00,36.71,36.71,36.63,36.66,12015.0,30.4751,30.4751,30.4087,30.4336,12015.0
2019-08-01 10:50:00,36.65,36.68,36.6,36.65,11143.0,30.4253,30.4502,30.3838,30.4253,11143.0
2019-08-01 10:55:00,36.65,36.75,36.61,36.74,17224.0,30.4253,30.5083,30.3921,30.5,17224.0
2019-08-01 11:00:00,36.74,36.9,36.74,36.87,11342.0,30.5,30.6328,30.5,30.6079,11342.0
2019-08-01 11:05:00,36.86,36.9,36.82,36.9,8907.0,30.5996,30.6328,30.5664,30.6328,8907.0
2019-08-01 11:10:00,36.9,37.03,36.9,37.02,6028.0,30.6328,30.7407,30.6328,30.7324,6028.0
2019-08-01 11:15:00,37.02,37.09,36.99,37.03,7960.0,30.7324,30.7905,30.7075,30.7407,7960.0
2019-08-01 11:20:00,37.03,37.03,36.93,36.95,7439.0,30.7407,30.7407,30.6577,30.6743,7439.0
2019-08-01 11:25:00,36.95,37.01,36.94,37.01,8431.0,30.6743,30.7241,30.666,30.7241,8431.0
2019-08-01 11:30:00,37.0,37.0,36.91,36.93,8787.0,30.7158,30.7158,30.6411,30.6577,8787.0
2019-08-01 11:35:00,36.94,37.03,36.93,37.02,6857.0,30.666,30.7407,30.6577,30.7324,6857.0
2019-08-01 11:40:00,37.01,37.13,37.01,37.11,6621.0,30.7241,30.8238,30.7241,30.8072,6621.0
2019-08-01 11:45:00,37.12,37.16,37.07,37.08,4570.0,30.8155,30.8487,30.7739,30.7822,4570.0
2019-08-01 11:50:00,37.07,37.08,36.97,36.99,7359.0,30.7739,30.7822,30.6909,30.7075,7359.0
2019-08-01 11:55:00,36.99,36.99,36.94,36.95,5107.0,30.7075,30.7075,30.666,30.6743,5107.0
2019-08-01 12:00:00,36.95,36.95,36.91,36.92,4187.0,30.6743,30.6743,30.6411,30.6494,4187.0
2019-08-01 12:05:00,36.93,36.93,36.89,36.9,7830.0,30.6577,30.6577,30.6245,30.6328,7830.0
2019-08-01 12:10:00,36.9,36.91,36.86,36.88,6119.0,30.6328,30.6411,30.5996,30.6162,6119.0
2019-08-01 12:15:00,36.88,36.88,36.78,36.78,8719.0,30.6162,30.6162,30.5332,30.5332,8719.0
2019-08-01 12:20:00,36.78,36.79,36.76,36.79,3077.0,30.5332,30.5415,30.5166,30.5415,3077.0
2019-08-01 12:25:00,36.8,36.85,36.75,36.8,27927.0,30.5498,30.5913,30.5083,30.5498,27927.0
2019-08-01 12:30:00,36.8,36.93,36.75,36.93,35903.0,30.5498,30.6577,30.5083,30.6577,35903.0
2019-08-01 12:35:00,36.93,36.94,36.86,36.86,5725.0,30.6577,30.666,30.5996,30.5996,5725.0
2019-08-01 12:40:00,36.85,36.86,36.83,36.85,9980.0,30.5913,30.5996,30.5747,30.5913,9980.0
2019-08-01 12:45:00,36.85,36.85,36.77,36.79,8833.0,30.5913,30.5913,30.5249,30.5415,8833.0
2019-08-01 12:50:00,36.79,36.8,36.74,36.78,7206.0,30.5415,30.5498,30.5,30.5332,7206.0
2019-08-01 12:55:00,36.77,36.78,36.73,36.75,6536.0,30.5249,30.5332,30.4917,30.5083,6536.0
2019-08-01 13:00:00,36.74,36.74,36.67,36.69,7215.0,30.5,30.5,30.4419,30.4585,7215.0
2019-08-01 13:05:00,36.7,36.76,36.69,36.76,9552.0,30.4668,30.5166,30.4585,30.5166,9552.0
2019-08-01 13:10:00,36.76,36.79,36.73,36.77,3827.0,30.5166,30.5415,30.4917,30.5249,3827.0
2019-08-01 13:15:00,36.77,36.77,36.73,36.75,6259.0,30.5249,30.5249,30.4917,30.5083,6259.0
2019-08-01 13:20:00,36.75,36.79,36.75,36.79,10347.0,30.5083,30.5415,30.5083,30.5415,10347.0
2019-08-01 13:25:00,36.77,36.77,36.54,36.54,28384.0,30.5249,30.5249,30.334,30.334,28384.0
2019-08-01 13:30:00,36.53,36.54,35.86,35.9,30217.0,30.3257,30.334,29.7695,29.8027,30217.0
2019-08-01 13:35:00,35.88,35.9,35.38,35.38,22324.0,29.7861,29.8027,29.371,29.371,22324.0
2019-08-01 13:40:00,35.37,35.49,35.16,35.16,38279.0,29.3627,29.4623,29.1883,29.1883,38279.0
2019-08-01 13:45:00,35.18,35.22,34.82,34.86,105977.0,29.2049,29.2382,28.9061,28.9393,105977.0
2019-08-01 13:50:00,34.94,35.05,34.88,34.99,57668.0,29.0057,29.097,28.9559,29.0472,57668.0
2019-08-01 13:55:00,35.02,35.26,34.98,35.25,62943.0,29.0721,29.2714,29.0389,29.2631,62943.0
2019-08-01 14:00:00,35.23,35.26,34.9,34.91,51736.0,29.2465,29.2714,28.9725,28.9808,51736.0
2019-08-01 14:05:00,34.88,35.02,34.88,34.95,44556.0,28.9559,29.0721,28.9559,29.014,44556.0
2019-08-01 14:10:00,34.93,34.93,34.7,34.76,90921.0,28.9974,28.9974,28.8065,28.8563,90921.0
2019-08-01 14:15:00,34.74,34.96,34.74,34.95,36788.0,28.8397,29.0223,28.8397,29.014,36788.0
2019-08-01 14:20:00,34.95,34.95,34.59,34.66,10216.0,29.014,29.014,28.7152,28.7733,10216.0
2019-08-01 14:25:00,34.68,34.98,34.68,34.98,37516.0,28.7899,29.0389,28.7899,29.0389,37516.0
2019-08-01 14:30:00,34.99,35.03,34.76,34.8,38061.0,29.0472,29.0804,28.8563,28.8895,38061.0
2019-08-01 14:35:00,34.82,34.9,34.58,34.58,28067.0,28.9061,28.9725,28.7069,28.7069,28067.0
2019-08-01 14:40:00,34.6,34.61,34.42,34.46,16843.0,28.7235,28.7318,28.574,28.6072,16843.0
2019-08-01 14:45:00,34.45,34.6,34.43,34.58,15645.0,28.5989,28.7235,28.5823,28.7069,15645.0
2019-08-01 14:50:00,34.59,34.67,34.52,34.52,18366.0,28.7152,28.7816,28.657,28.657,18366.0
2019-08-01 14:55:00,34.52,34.64,34.47,34.63,17659.0,28.657,28.7567,28.6155,28.7484,17659.0
2019-08-01 15:00:00,34.63,34.77,34.62,34.7,30447.0,28.7484,28.8646,28.7401,28.8065,30447.0
2019-08-01 15:05:00,34.73,34.8,34.69,34.73,32315.0,28.8314,28.8895,28.7982,28.8314,32315.0
2019-08-01 15:10:00,34.73,34.82,34.71,34.77,67206.0,28.8314,28.9061,28.8148,28.8646,67206.0
2019-08-01 15:15:00,34.76,34.92,34.73,34.89,149691.0,28.8563,28.9891,28.8314,28.9642,149691.0
2019-08-01 15:20:00,34.87,34.92,34.82,34.91,62324.0,28.9476,28.9891,28.9061,28.9808,62324.0
2019-08-01 15:25:00,34.9,34.91,34.85,34.86,101345.0,28.9725,28.9808,28.931,28.9393,101345.0
2019-08-01 15:30:00,34.86,34.91,34.81,34.86,137329.0,28.9393,28.9808,28.8978,28.9393,137329.0
2019-08-01 15:35:00,34.86,35.02,34.85,35.0,61539.0,28.9393,29.0721,28.931,29.0555,61539.0
2019-08-01 15:40:00,35.0,35.02,34.95,34.96,56639.0,29.0555,29.0721,29.014,29.0223,56639.0
2019-08-01 15:45:00,34.97,35.0,34.85,34.9,76683.0,29.0306,29.0555,28.931,28.9725,76683.0
2019-08-01 15:50:00,34.9,34.91,34.77,34.82,106369.0,28.9725,28.9808,28.8646,28.9061,106369.0
2019-08-01 15:55:00,34.8,34.92,34.8,34.87,215409.0,28.8895,28.9891,28.8895,28.9476,215409.0
2019-08-02 09:30:00,34.76,35.0,34.37,34.9,30537.0,28.8563,29.0555,28.5325,28.9725,30537.0
2019-08-02 09:35:00,34.94,35.14,34.65,35.09,16606.0,29.0057,29.1717,28.765,29.1302,16606.0
2019-08-02 09:40:00,35.06,35.07,34.7,34.7,92471.0,29.1053,29.1136,28.8065,28.8065,92471.0
2019-08-02 09:45:00,34.7,35.02,34.66,34.91,15054.0,28.8065,29.0721,28.7733,28.9808,15054.0
2019-08-02 09:50:00,34.9,35.0,34.82,34.99,8229.0,28.9725,29.0555,28.9061,29.0472,8229.0
2019-08-02 09:55:00,34.98,34.98,34.81,34.87,9558.0,29.0389,29.0389,28.8978,28.9476,9558.0
2019-08-02 10:00:00,34.9,34.91,34.76,34.78,13183.0,28.9725,28.9808,28.8563,28.8729,13183.0
2019-08-02 10:05:00,34.75,34.82,34.71,34.75,8620.0,28.848,28.9061,28.8148,28.848,8620.0
2019-08-02 10:10:00,34.75,34.78,34.54,34.54,13526.0,28.848,28.8729,28.6736,28.6736,13526.0
2019-08-02 10:15:00,34.54,34.63,34.47,34.63,37191.0,28.6736,28.7484,28.6155,28.7484,37191.0
2019-08-02 10:20:00,34.63,34.66,34.57,34.63,9625.0,28.7484,28.7733,28.6986,28.7484,9625.0
2019-08-02 10:25:00,34.63,34.65,34.56,34.63,6707.0,28.7484,28.765,28.6902,28.7484,6707.0
2019-08-02 10:30:00,34.62,34.63,34.46,34.49,10837.0,28.7401,28.7484,28.6072,28.6321,10837.0
2019-08-02 10:35:00,34.5,34.5,34.36,34.41,12387.0,28.6404,28.6404,28.5242,28.5657,12387.0
2019-08-02 10:40:00,34.39,34.4,34.27,34.31,23702.0,28.5491,28.5574,28.4495,28.4827,23702.0
2019-08-02 10:45:00,34.3,34.3,34.2,34.2,17993.0,28.4744,28.4744,28.3914,28.3914,17993.0
2019-08-02 10:50:00,34.22,34.23,34.14,34.14,9232.0,28.408,28.4163,28.3416,28.3416,9232.0
2019-08-02 10:55:00,34.18,34.19,34.13,34.14,6225.0,28.3748,28.3831,28.3333,28.3416,6225.0
2019-08-02 11:00:00,34.14,34.17,34.11,34.15,20768.0,28.3416,28.3665,28.3167,28.3499,20768.0
2019-08-02 11:05:00,34.15,34.35,34.14,34.31,13229.0,28.3499,28.5159,28.3416,28.4827,13229.0
2019-08-02 11:10:00,34.31,34.33,34.2,34.2,11658.0,28.4827,28.4993,28.3914,28.3914,11658.0
2019-08-02 11:15:00,34.2,34.35,34.17,34.33,14437.0,28.3914,28.5159,28.3665,28.4993,14437.0
2019-08-02 11:20:00,34.31,34.34,34.24,34.26,10449.0,28.4827,28.5076,28.4246,28.4412,10449.0
2019-08-02 11:25:00,34.26,34.35,34.26,34.26,9397.0,28.4412,28.5159,28.4412,28.4412,9397.0
2019-08-02 11:30:00,34.27,34.27,34.12,34.13,18919.0,28.4495,28.4495,28.325,28.3333,18919.0
2019-08-02 11:35:00,34.12,34.12,34.03,34.05,12697.0,28.325,28.325,28.2503,28.2669,12697.0
2019-08-02 11:40:00,34.05,34.05,33.91,33.94,22078.0,28.2669,28.2669,28.1506,28.1756,22078.0
2019-08-02 11:45:00,33.92,33.92,33.83,33.89,48043.0,28.1589,28.1589,28.0842,28.134,48043.0
2019-08-02 11:50:00,33.88,33.91,33.79,33.83,28263.0,28.1257,28.1506,28.051,28.0842,28263.0
2019-08-02 11:55:00,33.83,33.87,33.8,33.85,21764.0,28.0842,28.1174,28.0593,28.1008,21764.0
2019-08-02 12:00:00,33.86,33.98,33.86,33.89,22225.0,28.1091,28.2088,28.1091,28.134,22225.0
2019-08-02 12:05:00,33.88,33.91,33.87,33.9,14603.0,28.1257,28.1506,28.1174,28.1423,14603.0
2019-08-02 12:10:00,33.91,33.94,33.9,33.91,14566.0,28.1506,28.1756,28.1423,28.1506,14566.0
2019-08-02 12:15:00,33.91,33.92,33.82,33.84,30899.0,28.1506,28.1589,28.0759,28.0925,30899.0
2019-08-02 12:20:00,33.84,33.93,33.84,33.89,23716.0,28.0925,28.1672,28.0925,28.134,23716.0
2019-08-02 12:25:00,33.88,33.89,33.83,33.88,35994.0,28.1257,28.134,28.0842,28.1257,35994.0
2019-08-02 12:30:00,33.88,33.88,33.76,33.78,14679.0,28.1257,28.1257,28.0261,28.0427,14679.0
2019-08-02 12:35:00,33.8,33.8,33.67,33.67,26714.0,28.0593,28.0593,27.9514,27.9514,26714.0
2019-08-02 12:40:00,33.67,33.69,33.58,33.61,16894.0,27.9514,27.968,27.8767,27.9016,16894.0
2019-08-02 12:45:00,33.61,33.61,33.54,33.56,10473.0,27.9016,27.9016,27.8435,27.8601,10473.0
2019-08-02 12:50:00,33.55,33.57,33.53,33.54,14969.0,27.8518,27.8684,27.8352,27.8435,14969.0
2019-08-02 12:55:00,33.54,33.54,33.45,33.45,17107.0,27.8435,27.8435,27.7688,27.7688,17107.0
2019-08-02 13:00:00,33.45,33.55,33.39,33.54,16484.0,27.7688,27.8518,27.719,27.8435,16484.0
2019-08-02 13:05:00,33.54,33.63,33.52,33.63,12074.0,27.8435,27.9182,27.8269,27.9182,12074.0
2019-08-02 13:10:00,33.64,33.66,33.62,33.62,10403.0,27.9265,27.9431,27.9099,27.9099,10403.0
2019-08-02 13:15:00,33.63,33.68,33.63,33.66,7939.0,27.9182,27.9597,27.9182,27.9431,7939.0
2019-08-02 13:20:00,33.66,33.74,33.66,33.7,9681.0,27.9431,28.0095,27.9431,27.9763,9681.0
2019-08-02 13:25:00,33.69,33.7,33.64,33.67,11961.0,27.968,27.9763,27.9265,27.9514,11961.0
2019-08-02 13:30:00,33.66,33.69,33.64,33.69,26911.0,27.9431,27.968,27.9265,27.968,26911.0
2019-08-02 13:35:00,33.68,33.69,33.5,33.55,36881.0,27.9597,27.968,27.8103,27.8518,36881.0
2019-08-02 13:40:00,33.54,33.61,33.53,33.61,12498.0,27.8435,27.9016,27.8352,27.9016,12498.0
2019-08-02 13:45:00,33.62,33.67,33.62,33.66,11596.0,27.9099,27.9514,27.9099,27.9431,11596.0
2019-08-02 13:50:00,33.65,33.69,33.62,33.69,12674.0,27.9348,27.968,27.9099,27.968,12674.0
2019-08-02 13:55:00,33.7,33.74,33.66,33.7,14037.0,27.9763,28.0095,27.9431,27.9763,14037.0
2019-08-02 14:00:00,33.7,33.73,33.68,33.71,18110.0,27.9763,28.0012,27.9597,27.9846,18110.0
2019-08-02 14:05:00,33.72,33.78,33.72,33.73,12341.0,27.9929,28.0427,27.9929,28.0012,12341.0
2019-08-02 14:10:00,33.73,33.73,33.62,33.64,21533.0,28.0012,28.0012,27.9099,27.9265,21533.0
2019-08-02 14:15:00,33.65,33.65,33.58,33.61,12828.0,27.9348,27.9348,27.8767,27.9016,12828.0
2019-08-02 14:20:00,33.61,33.65,33.6,33.61,11993.0,27.9016,27.9348,27.8933,27.9016,11993.0
2019-08-02 14:25:00,33.6,33.66,33.59,33.66,21796.0,27.8933,27.9431,27.885,27.9431,21796.0
2019-08-02 14:30:00,33.66,33.78,33.65,33.77,26018.0,27.9431,28.0427,27.9348,28.0344,26018.0
2019-08-02 14:35:00,33.77,33.93,33.76,33.93,23586.0,28.0344,28.1672,28.0261,28.1672,23586.0
2019-08-02 14:40:00,33.93,34.02,33.89,34.02,28334.0,28.1672,28.242,28.134,28.242,28334.0
2019-08-02 14:45:00,34.02,34.02,33.86,33.89,16628.0,28.242,28.242,28.1091,28.134,16628.0
2019-08-02 14:50:00,33.88,33.89,33.83,33.87,16006.0,28.1257,28.134,28.0842,28.1174,16006.0
2019-08-02 14:55:00,33.87,33.9,33.82,33.88,14592.0,28.1174,28.1423,28.0759,28.1257,14592.0
2019-08-02 15:00:00,33.88,33.92,33.85,33.87,15155.0,28.1257,28.1589,28.1008,28.1174,15155.0
2019-08-02 15:05:00,33.87,33.89,33.82,33.89,32524.0,28.1174,28.134,28.0759,28.134,32524.0
2019-08-02 15:10:00,33.88,33.89,33.81,33.84,15957.0,28.1257,28.134,28.0676,28.0925,15957.0
2019-08-02 15:15:00,33.84,33.96,33.83,33.95,31789.0,28.0925,28.1922,28.0842,28.1839,31789.0
2019-08-02 15:20:00,33.96,34.01,33.93,33.95,21153.0,28.1922,28.2337,28.1672,28.1839,21153.0
2019-08-02 15:25:00,33.94,34.03,33.93,34.02,23248.0,28.1756,28.2503,28.1672,28.242,23248.0
2019-08-02 15:30:00,34.02,34.05,33.96,33.99,38457.0,28.242,28.2669,28.1922,28.2171,38457.0
2019-08-02 15:35:00,34.0,34.15,34.0,34.07,40164.0,28.2254,28.3499,28.2254,28.2835,40164.0
2019-08-02 15:40:00,34.06,34.07,33.95,34.01,52334.0,28.2752,28.2835,28.1839,28.2337,52334.0
2019-08-02 15:45:00,34.01,34.02,33.93,34.0,74862.0,28.2337,28.242,28.1672,28.2254,74862.0
2019-08-02 15:50:00,34.0,34.05,33.79,33.79,93044.0,28.2254,28.2669,28.051,28.051,93044.0
2019-08-02 15:55:00,33.8,33.85,33.76,33.8,142635.0,28.0593,28.1008,28.0261,28.0593,142635.0
2019-08-05 09:30:00,33.15,33.22,32.42,32.5,61564.0,27.5197,27.5778,26.9137,26.9801,61564.0
2019-08-05 09:35:00,32.55,32.6,32.34,32.44,69629.0,27.0216,27.0631,26.8473,26.9303,69629.0
2019-08-05 09:40:00,32.42,32.82,32.37,32.82,46586.0,26.9137,27.2458,26.8722,27.2458,46586.0
2019-08-05 09:45:00,32.81,32.86,32.27,32.3,74723.0,27.2375,27.279,26.7892,26.8141,74723.0
2019-08-05 09:50:00,32.29,32.32,32.11,32.27,32072.0,26.8058,26.8307,26.6564,26.7892,32072.0
2019-08-05 09:55:00,32.27,32.27,31.98,31.98,141583.0,26.7892,26.7892,26.5484,26.5484,141583.0
2019-08-05 10:00:00,31.98,32.35,31.89,32.17,74788.0,26.5484,26.8556,26.4737,26.7062,74788.0
2019-08-05 10:05:00,32.14,32.4,32.06,32.33,62822.0,26.6813,26.8971,26.6149,26.839,62822.0
2019-08-05 10:10:00,32.33,32.56,32.26,32.52,74848.0,26.839,27.0299,26.7809,26.9967,74848.0
2019-08-05 10:15:00,32.54,32.6,32.43,32.44,49860.0,27.0133,27.0631,26.922,26.9303,49860.0
2019-08-05 10:20:00,32.4,32.46,32.35,32.37,30747.0,26.8971,26.9469,26.8556,26.8722,30747.0
2019-08-05 10:25:00,32.38,32.53,32.38,32.44,20222.0,26.8805,27.005,26.8805,26.9303,20222.0
2019-08-05 10:30:00,32.43,32.61,32.42,32.58,12431.0,26.922,27.0714,26.9137,27.0465,12431.0
2019-08-05 10:35:00,32.59,32.6,32.53,32.58,8349.0,27.0548,27.0631,27.005,27.0465,8349.0
2019-08-05 10:40:00,32.59,32.62,32.53,32.55,14082.0,27.0548,27.0797,27.005,27.0216,14082.0
2019-08-05 10:45:00,32.56,32.64,32.55,32.55,7267.0,27.0299,27.0963,27.0216,27.0216,7267.0
2019-08-05 10:50:00,32.56,32.61,32.56,32.59,9101.0,27.0299,27.0714,27.0299,27.0548,9101.0
2019-08-05 10:55:00,32.58,32.69,32.58,32.64,6712.0,27.0465,27.1379,27.0465,27.0963,6712.0
2019-08-05 11:00:00,32.63,32.66,32.61,32.64,9439.0,27.088,27.1129,27.0714,27.0963,9439.0
2019-08-05 11:05:00,32.64,32.68,32.61,32.66,8174.0,27.0963,27.1296,27.0714,27.1129,8174.0
2019-08-05 11:10:00,32.67,32.78,32.66,32.77,11909.0,27.1213,27.2126,27.1129,27.2043,11909.0
2019-08-05 11:15:00,32.75,32.81,32.73,32.79,12769.0,27.1877,27.2375,27.1711,27.2209,12769.0
2019-08-05 11:20:00,32.78,32.81,32.71,32.74,12991.0,27.2126,27.2375,27.1545,27.1794,12991.0
2019-08-05 11:25:00,32.75,32.84,32.73,32.84,23161.0,27.1877,27.2624,27.1711,27.2624,23161.0
2019-08-05 11:30:00,32.83,32.96,32.82,32.96,9045.0,27.2541,27.362,27.2458,27.362,9045.0
2019-08-05 11:35:00,32.96,32.96,32.87,32.89,23623.0,27.362,27.362,27.2873,27.3039,23623.0
2019-08-05 11:40:00,32.87,32.87,32.72,32.75,10986.0,27.2873,27.2873,27.1628,27.1877,10986.0
2019-08-05 11:45:00,32.76,32.83,32.75,32.82,7750.0,27.196,27.2541,27.1877,27.2458,7750.0
2019-08-05 11:50:00,32.82,32.86,32.78,32.86,11006.0,27.2458,27.279,27.2126,27.279,11006.0
2019-08-05 11:55:00,32.85,32.86,32.8,32.83,9594.0,27.2707,27.279,27.2292,27.2541,9594.0
2019-08-05 12:00:00,32.82,32.84,32.75,32.77,14916.0,27.2458,27.2624,27.1877,27.2043,14916.0
2019-08-05 12:05:00,32.77,32.82,32.75,32.78,8454.0,27.2043,27.2458,27.1877,27.2126,8454.0
2019-08-05 12:10:00,32.79,32.86,32.76,32.86,4699.0,27.2209,27.279,27.196,27.279,4699.0
2019-08-05 12:15:00,32.87,32.98,32.86,32.98,12223.0,27.2873,27.3786,27.279,27.3786,12223.0
2019-08-05 12:20:00,32.98,32.98,32.89,32.94,6711.0,27.3786,27.3786,27.3039,27.3454,6711.0
2019-08-05 12:25:00,32.93,32.94,32.83,32.83,9900.0,27.3371,27.3454,27.2541,27.2541,9900.0
2019-08-05 12:30:00,32.84,32.87,32.81,32.83,7601.0,27.2624,27.2873,27.2375,27.2541,7601.0
2019-08-05 12:35:00,32.83,32.88,32.83,32.88,6881.0,27.2541,27.2956,27.2541,27.2956,6881.0
2019-08-05 12:40:00,32.85,32.85,32.75,32.8,8869.0,27.2707,27.2707,27.1877,27.2292,8869.0
2019-08-05 12:45:00,32.81,32.84,32.77,32.77,5994.0,27.2375,27.2624,27.2043,27.2043,5994.0
2019-08-05 12:50:00,32.78,32.85,32.77,32.79,7524.0,27.2126,27.2707,27.2043,27.2209,7524.0
2019-08-05 12:55:00,32.78,32.8,32.72,32.79,13655.0,27.2126,27.2292,27.1628,27.2209,13655.0
2019-08-05 13:00:00,32.78,32.84,32.78,32.84,8511.0,27.2126,27.2624,27.2126,27.2624,8511.0
2019-08-05 13:05:00,32.83,32.93,32.81,32.92,5121.0,27.2541,27.3371,27.2375,27.3288,5121.0
2019-08-05 13:10:00,32.95,32.95,32.9,32.93,5135.0,27.3537,27.3537,27.3122,27.3371,5135.0
2019-08-05 13:15:00,32.93,32.95,32.9,32.95,9016.0,27.3371,27.3537,27.3122,27.3537,9016.0
2019-08-05 13:20:00,32.96,33.01,32.91,32.98,26862.0,27.362,27.4035,27.3205,27.3786,26862.0
2019-08-05 13:25:00,32.98,33.04,32.95,32.98,18647.0,27.3786,27.4284,27.3537,27.3786,18647.0
2019-08-05 13:30:00,32.99,33.0,32.89,32.92,13115.0,27.3869,27.3952,27.3039,27.3288,13115.0
2019-08-05 13:35:00,32.92,33.03,32.91,33.03,8661.0,27.3288,27.4201,27.3205,27.4201,8661.0
2019-08-05 13:40:00,33.03,33.05,32.96,33.0,11041.0,27.4201,27.4367,27.362,27.3952,11041.0
2019-08-05 13:45:00,32.99,33.0,32.95,32.98,13947.0,27.3869,27.3952,27.3537,27.3786,13947.0
2019-08-05 13:50:00,32.97,33.0,32.96,32.99,13543.0,27.3703,27.3952,27.362,27.3869,13543.0
2019-08-05 13:55:00,32.99,33.07,32.95,33.07,66719.0,27.3869,27.4533,27.3537,27.4533,66719.0
2019-08-05 14:00:00,33.05,33.11,33.02,33.02,22389.0,27.4367,27.4865,27.4118,27.4118,22389.0
2019-08-05 14:05:00,33.02,33.08,33.02,33.08,13658.0,27.4118,27.4616,27.4118,27.4616,13658.0
2019-08-05 14:10:00,33.09,33.24,33.08,33.19,27777.0,27.4699,27.5944,27.4616,27.5529,27777.0
2019-08-05 14:15:00,33.19,33.19,33.12,33.14,18686.0,27.5529,27.5529,27.4948,27.5114,18686.0
2019-08-05 14:20:00,33.12,33.13,33.07,33.1,12270.0,27.4948,27.5031,27.4533,27.4782,12270.0
2019-08-05 14:25:00,33.09,33.1,33.05,33.05,9553.0,27.4699,27.4782,27.4367,27.4367,9553.0
2019-08-05 14:30:00,33.06,33.08,32.95,33.04,26464.0,27.445,27.4616,27.3537,27.4284,26464.0
2019-08-05 14:35:00,33.04,33.1,33.02,33.02,10418.0,27.4284,27.4782,27.4118,27.4118,10418.0
2019-08-05 14:40:00,33.03,33.11,33.03,33.05,10685.0,27.4201,27.4865,27.4201,27.4367,10685.0
2019-08-05 14:45:00,33.04,33.13,33.04,33.12,10149.0,27.4284,27.5031,27.4284,27.4948,10149.0
2019-08-05 14:50:00,33.1,33.16,33.09,33.11,10704.0,27.4782,27.528,27.4699,27.4865,10704.0
2019-08-05 14:55:00,33.11,33.14,33.09,33.09,11071.0,27.4865,27.5114,27.4699,27.4699,11071.0
2019-08-05 15:00:00,33.1,33.17,33.02,33.04,29898.0,27.4782,27.5363,27.4118,27.4284,29898.0
2019-08-05 15:05:00,33.04,33.12,33.02,33.09,32764.0,27.4284,27.4948,27.4118,27.4699,32764.0
2019-08-05 15:10:00,33.09,33.3,33.08,33.29,16071.0,27.4699,27.6443,27.4616,27.6359,16071.0
2019-08-05 15:15:00,33.28,33.34,33.19,33.32,19860.0,27.6276,27.6775,27.5529,27.6609,19860.0
2019-08-05 15:20:00,33.32,33.48,33.31,33.4,25075.0,27.6609,27.7937,27.6526,27.7273,25075.0
2019-08-05 15:25:00,33.41,33.46,33.37,33.39,20657.0,27.7356,27.7771,27.7024,27.719,20657.0
2019-08-05 15:30:00,33.4,33.52,33.36,33.51,35444.0,27.7273,27.8269,27.6941,27.8186,35444.0
2019-08-05 15:35:00,33.5,33.63,33.49,33.6,34558.0,27.8103,27.9182,27.802,27.8933,34558.0
2019-08-05 15:40:00,33.6,33.73,33.57,33.7,46153.0,27.8933,28.0012,27.8684,27.9763,46153.0
2019-08-05 15:45:00,33.71,33.72,33.54,33.59,62044.0,27.9846,27.9929,27.8435,27.885,62044.0
2019-08-05 15:50:00,33.6,33.6,33.49,33.59,62215.0,27.8933,27.8933,27.802,27.885,62215.0
2019-08-05 15:55:00,33.59,33.59,33.45,33.53,153751.0,27.885,27.885,27.7688,27.8352,153751.0
2019-08-06 09:30:00,33.78,34.0,33.78,33.99,10727.0,28.0427,28.2254,28.0427,28.2171,10727.0
2019-08-06 09:35:00,33.91,33.91,33.52,33.52,19873.0,28.1506,28.1506,27.8269,27.8269,19873.0
2019-08-06 09:40:00,33.58,33.77,33.56,33.66,17409.0,27.8767,28.0344,27.8601,27.9431,17409.0
2019-08-06 09:45:00,33.62,33.64,33.29,33.32,20055.0,27.9099,27.9265,27.6359,27.6609,20055.0
2019-08-06 09:50:00,33.33,33.37,33.13,33.14,23731.0,27.6692,27.7024,27.5031,27.5114,23731.0
2019-08-06 09:55:00,33.17,33.3,33.05,33.21,32849.0,27.5363,27.6443,27.4367,27.5695,32849.0
2019-08-06 10:00:00,33.23,33.23,33.05,33.13,25971.0,27.5861,27.5861,27.4367,27.5031,25971.0
2019-08-06 10:05:00,33.08,33.22,33.08,33.17,13213.0,27.4616,27.5778,27.4616,27.5363,13213.0
2019-08-06 10:10:00,33.16,33.16,33.0,33.0,14567.0,27.528,27.528,27.3952,27.3952,14567.0
2019-08-06 10:15:00,32.99,33.19,32.99,33.17,7976.0,27.3869,27.5529,27.3869,27.5363,7976.0
2019-08-06 10:20:00,33.17,33.25,33.14,33.23,14501.0,27.5363,27.6027,27.5114,27.5861,14501.0
2019-08-06 10:25:00,33.22,33.28,33.18,33.18,9052.0,27.5778,27.6276,27.5446,27.5446,9052.0
2019-08-06 10:30:00,33.19,33.29,33.18,33.27,11480.0,27.5529,27.6359,27.5446,27.6193,11480.0
2019-08-06 10:35:00,33.28,33.33,33.23,33.24,12600.0,27.6276,27.6692,27.5861,27.5944,12600.0
2019-08-06 10:40:00,33.23,33.25,33.16,33.17,12320.0,27.5861,27.6027,27.528,27.5363,12320.0
2019-08-06 10:45:00,33.15,33.16,33.06,33.06,8326.0,27.5197,27.528,27.445,27.445,8326.0
2019-08-06 10:50:00,33.06,33.09,33.01,33.09,18979.0,27.445,27.4699,27.4035,27.4699,18979.0
2019-08-06 10:55:00,33.05,33.15,33.05,33.07,8801.0,27.4367,27.5197,27.4367,27.4533,8801.0
2019-08-06 11:00:00,33.07,33.11,33.06,33.08,6930.0,27.4533,27.4865,27.445,27.4616,6930.0
2019-08-06 11:05:00,33.07,33.2,33.06,33.13,17112.0,27.4533,27.5612,27.445,27.5031,17112.0
2019-08-06 11:10:00,33.12,33.13,33.06,33.09,14363.0,27.4948,27.5031,27.445,27.4699,14363.0
2019-08-06 11:15:00,33.11,33.14,33.09,33.1,18244.0,27.4865,27.5114,27.4699,27.4782,18244.0
2019-08-06 11:20:00,33.1,33.21,33.09,33.19,9646.0,27.4782,27.5695,27.4699,27.5529,9646.0
2019-08-06 11:25:00,33.17,33.2,33.16,33.16,13610.0,27.5363,27.5612,27.528,27.528,13610.0
2019-08-06 11:30:00,33.15,33.21,33.11,33.14,19317.0,27.5197,27.5695,27.4865,27.5114,19317.0
2019-08-06 11:35:00,33.15,33.2,33.15,33.2,5656.0,27.5197,27.5612,27.5197,27.5612,5656.0
2019-08-06 11:40:00,33.2,33.3,33.19,33.26,28716.0,27.5612,27.6443,27.5529,27.611,28716.0
2019-08-06 11:45:00,33.27,33.3,33.22,33.27,12801.0,27.6193,27.6443,27.5778,27.6193,12801.0
2019-08-06 11:50:00,33.26,33.42,33.25,33.34,16783.0,27.611,27.7439,27.6027,27.6775,16783.0
2019-08-06 11:55:00,33.36,33.46,33.33,33.46,9380.0,27.6941,27.7771,27.6692,27.7771,9380.0
2019-08-06 12:00:00,33.47,33.5,33.38,33.39,12537.0,27.7854,27.8103,27.7107,27.719,12537.0
2019-08-06 12:05:00,33.4,33.44,33.4,33.42,7952.0,27.7273,27.7605,27.7273,27.7439,7952.0
2019-08-06 12:10:00,33.41,33.45,33.37,33.44,7077.0,27.7356,27.7688,27.7024,27.7605,7077.0
2019-08-06 12:15:00,33.44,33.44,33.34,33.4,15788.0,27.7605,27.7605,27.6775,27.7273,15788.0
2019-08-06 12:20:00,33.39,33.43,33.38,33.38,3326.0,27.719,27.7522,27.7107,27.7107,3326.0
2019-08-06 12:25:00,33.39,33.44,33.36,33.42,8679.0,27.719,27.7605,27.6941,27.7439,8679.0
2019-08-06 12:30:00,33.41,33.47,33.4,33.45,6970.0,27.7356,27.7854,27.7273,27.7688,6970.0
2019-08-06 12:35:00,33.46,33.52,33.46,33.52,4782.0,27.7771,27.8269,27.7771,27.8269,4782.0
2019-08-06 12:40:00,33.54,33.56,33.5,33.53,7590.0,27.8435,27.8601,27.8103,27.8352,7590.0
2019-08-06 12:45:00,33.53,33.53,33.44,33.48,4277.0,27.8352,27.8352,27.7605,27.7937,4277.0
2019-08-06 12:50:00,33.48,33.49,33.46,33.49,5197.0,27.7937,27.802,27.7771,27.802,5197.0
2019-08-06 12:55:00,33.48,33.48,33.44,33.45,2800.0,27.7937,27.7937,27.7605,27.7688,2800.0
2019-08-06 13:00:00,33.45,33.53,33.45,33.52,10088.0,27.7688,27.8352,27.7688,27.8269,10088.0
2019-08-06 13:05:00,33.5,33.55,33.5,33.53,5070.0,27.8103,27.8518,27.8103,27.8352,5070.0
2019-08-06 13:10:00,33.51,33.51,33.46,33.5,8211.0,27.8186,27.8186,27.7771,27.8103,8211.0
2019-08-06 13:15:00,33.51,33.57,33.51,33.55,7165.0,27.8186,27.8684,27.8186,27.8518,7165.0
2019-08-06 13:20:00,33.55,33.56,33.47,33.47,13425.0,27.8518,27.8601,27.7854,27.7854,13425.0
2019-08-06 13:25:00,33.46,33.46,33.33,33.36,33159.0,27.7771,27.7771,27.6692,27.6941,33159.0
2019-08-06 13:30:00,33.36,33.37,33.29,33.32,19630.0,27.6941,27.7024,27.6359,27.6609,19630.0
2019-08-06 13:35:00,33.31,33.34,33.3,33.34,5511.0,27.6526,27.6775,27.6443,27.6775,5511.0
2019-08-06 13:40:00,33.32,33.36,33.31,33.35,3713.0,27.6609,27.6941,27.6526,27.6858,3713.0
2019-08-06 13:45:00,33.33,33.36,33.3,33.36,4943.0,27.6692,27.6941,27.6443,27.6941,4943.0
2019-08-06 13:50:00,33.36,33.39,33.35,33.37,8089.0,27.6941,27.719,27.6858,27.7024,8089.0
2019-08-06 13:55:00,33.36,33.4,33.36,33.4,5141.0,27.6941,27.7273,27.6941,27.7273,5141.0
2019-08-06 14:00:00,33.39,33.4,33.34,33.36,8530.0,27.719,27.7273,27.6775,27.6941,8530.0
2019-08-06 14:05:00,33.36,33.42,33.34,33.4,14097.0,27.6941,27.7439,27.6775,27.7273,14097.0
2019-08-06 14:10:00,33.4,33.41,33.35,33.4,11495.0,27.7273,27.7356,27.6858,27.7273,11495.0
2019-08-06 14:15:00,33.42,33.42,33.39,33.4,10628.0,27.7439,27.7439,27.719,27.7273,10628.0
2019-08-06 14:20:00,33.41,33.44,33.37,33.44,20008.0,27.7356,27.7605,27.7024,27.7605,20008.0
2019-08-06 14:25:00,33.44,33.54,33.43,33.48,35661.0,27.7605,27.8435,27.7522,27.7937,35661.0
2019-08-06 14:30:00,33.48,33.51,33.44,33.45,25355.0,27.7937,27.8186,27.7605,27.7688,25355.0
2019-08-06 14:35:00,33.45,33.45,33.35,33.36,15926.0,27.7688,27.7688,27.6858,27.6941,15926.0
2019-08-06 14:40:00,33.36,33.4,33.34,33.4,5019.0,27.6941,27.7273,27.6775,27.7273,5019.0
2019-08-06 14:45:00,33.4,33.4,33.36,33.39,6199.0,27.7273,27.7273,27.6941,27.719,6199.0
2019-08-06 14:50:00,33.39,33.45,33.38,33.38,15156.0,27.719,27.7688,27.7107,27.7107,15156.0
2019-08-06 14:55:00,33.38,33.42,33.36,33.39,5195.0,27.7107,27.7439,27.6941,27.719,5195.0
2019-08-06 15:00:00,33.4,33.45,33.39,33.43,8701.0,27.7273,27.7688,27.719,27.7522,8701.0
2019-08-06 15:05:00,33.43,33.45,33.39,33.4,17988.0,27.7522,27.7688,27.719,27.7273,17988.0
2019-08-06 15:10:00,33.39,33.48,33.37,33.48,6413.0,27.719,27.7937,27.7024,27.7937,6413.0
2019-08-06 15:15:00,33.47,33.5,33.4,33.43,44554.0,27.7854,27.8103,27.7273,27.7522,44554.0
2019-08-06 15:20:00,33.43,33.45,33.42,33.43,18603.0,27.7522,27.7688,27.7439,27.7522,18603.0
2019-08-06 15:25:00,33.43,33.45,33.4,33.45,16717.0,27.7522,27.7688,27.7273,27.7688,16717.0
2019-08-06 15:30:00,33.44,33.49,33.42,33.48,23693.0,27.7605,27.802,27.7439,27.7937,23693.0
2019-08-06 15:35:00,33.48,33.54,33.48,33.52,18314.0,27.7937,27.8435,27.7937,27.8269,18314.0
2019-08-06 15:40:00,33.52,33.58,33.52,33.55,32886.0,27.8269,27.8767,27.8269,27.8518,32886.0
2019-08-06 15:45:00,33.55,33.63,33.51,33.59,36714.0,27.8518,27.9182,27.8186,27.885,36714.0
2019-08-06 15:50:00,33.59,33.75,33.59,33.7,85955.0,27.885,28.0178,27.885,27.9763,85955.0
2019-08-06 15:55:00,33.7,33.72,33.6,33.67,95952.0,27.9763,27.9929,27.8933,27.9514,95952.0
2019-08-07 09:30:00,33.16,33.32,33.05,33.32,11914.0,27.528,27.6609,27.4367,27.6609,11914.0
2019-08-07 09:35:00,33.39,33.41,33.12,33.22,12516.0,27.719,27.7356,27.4948,27.5778,12516.0
2019-08-07 09:40:00,33.2,33.2,33.02,33.16,12024.0,27.5612,27.5612,27.4118,27.528,12024.0
2019-08-07 09:45:00,33.18,33.26,33.0,33.05,11495.0,27.5446,27.611,27.3952,27.4367,11495.0
2019-08-07 09:50:00,33.06,33.07,32.67,32.7,25863.0,27.445,27.4533,27.1213,27.1462,25863.0
2019-08-07 09:55:00,32.71,32.72,32.59,32.72,18840.0,27.1545,27.1628,27.0548,27.1628,18840.0
2019-08-07 10:00:00,32.72,32.81,32.66,32.81,9502.0,27.1628,27.2375,27.1129,27.2375,9502.0
2019-08-07 10:05:00,32.8,32.87,32.74,32.83,19655.0,27.2292,27.2873,27.1794,27.2541,19655.0
2019-08-07 10:10:00,32.87,32.94,32.82,32.84,22085.0,27.2873,27.3454,27.2458,27.2624,22085.0
2019-08-07 10:15:00,32.83,32.93,32.82,32.83,10520.0,27.2541,27.3371,27.2458,27.2541,10520.0
2019-08-07 10:20:00,32.81,32.84,32.69,32.69,20357.0,27.2375,27.2624,27.1379,27.1379,20357.0
2019-08-07 10:25:00,32.68,32.74,32.58,32.61,32240.0,27.1296,27.1794,27.0465,27.0714,32240.0
2019-08-07 10:30:00,32.61,32.9,32.57,32.78,104268.0,27.0714,27.3122,27.0382,27.2126,104268.0
2019-08-07 10:35:00,32.79,32.84,32.7,32.75,27298.0,27.2209,27.2624,27.1462,27.1877,27298.0
2019-08-07 10:40:00,32.74,32.86,32.66,32.67,23276.0,27.1794,27.279,27.1129,27.1213,23276.0
2019-08-07 10:45:00,32.63,32.65,32.54,32.58,32377.0,27.088,27.1046,27.0133,27.0465,32377.0
2019-08-07 10:50:00,32.54,32.65,32.51,32.55,65926.0,27.0133,27.1046,26.9884,27.0216,65926.0
2019-08-07 10:55:00,32.54,32.58,32.48,32.52,72174.0,27.0133,27.0465,26.9635,26.9967,72174.0
2019-08-07 11:00:00,32.51,32.52,32.3,32.33,54013.0,26.9884,26.9967,26.8141,26.839,54013.0
2019-08-07 11:05:00,32.32,32.33,32.22,32.23,41198.0,26.8307,26.839,26.7477,26.756,41198.0
2019-08-07 11:10:00,32.23,32.25,32.1,32.2,74833.0,26.756,26.7726,26.6481,26.7311,74833.0
2019-08-07 11:15:00,32.2,32.36,32.16,32.34,47972.0,26.7311,26.8639,26.6979,26.8473,47972.0
2019-08-07 11:20:00,32.34,32.38,32.17,32.22,32734.0,26.8473,26.8805,26.7062,26.7477,32734.0
2019-08-07 11:25:00,32.22,32.24,32.13,32.2,18272.0,26.7477,26.7643,26.673,26.7311,18272.0
2019-08-07 11:30:00,32.21,32.36,32.19,32.35,12115.0,26.7394,26.8639,26.7228,26.8556,12115.0
2019-08-07 11:35:00,32.35,32.42,32.33,32.4,29052.0,26.8556,26.9137,26.839,26.8971,29052.0
2019-08-07 11:40:00,32.4,32.53,32.38,32.53,25604.0,26.8971,27.005,26.8805,27.005,25604.0
2019-08-07 11:45:00,32.54,32.58,32.54,32.55,10453.0,27.0133,27.0465,27.0133,27.0216,10453.0
2019-08-07 11:50:00,32.55,32.59,32.53,32.57,10285.0,27.0216,27.0548,27.005,27.0382,10285.0
2019-08-07 11:55:00,32.56,32.64,32.5,32.5,16596.0,27.0299,27.0963,26.9801,26.9801,16596.0
2019-08-07 12:00:00,32.49,32.54,32.45,32.45,6735.0,26.9718,27.0133,26.9386,26.9386,6735.0
2019-08-07 12:05:00,32.45,32.51,32.45,32.51,5900.0,26.9386,26.9884,26.9386,26.9884,5900.0
2019-08-07 12:10:00,32.5,32.5,32.4,32.45,12849.0,26.9801,26.9801,26.8971,26.9386,12849.0
2019-08-07 12:15:00,32.44,32.49,32.44,32.47,5518.0,26.9303,26.9718,26.9303,26.9552,5518.0
2019-08-07 12:20:00,32.47,32.47,32.39,32.43,19868.0,26.9552,26.9552,26.8888,26.922,19868.0
2019-08-07 12:25:00,32.43,32.45,32.39,32.45,5224.0,26.922,26.9386,26.8888,26.9386,5224.0
2019-08-07 12:30:00,32.44,32.49,32.42,32.47,6700.0,26.9303,26.9718,26.9137,26.9552,6700.0
2019-08-07 12:35:00,32.46,32.48,32.44,32.46,7794.0,26.9469,26.9635,26.9303,26.9469,7794.0
2019-08-07 12:40:00,32.46,32.46,32.39,32.41,8462.0,26.9469,26.9469,26.8888,26.9054,8462.0
2019-08-07 12:45:00,32.41,32.42,32.32,32.32,7315.0,26.9054,26.9137,26.8307,26.8307,7315.0
2019-08-07 12:50:00,32.33,32.35,32.31,32.34,10319.0,26.839,26.8556,26.8224,26.8473,10319.0
2019-08-07 12:55:00,32.33,32.36,32.27,32.29,10399.0,26.839,26.8639,26.7892,26.8058,10399.0
2019-08-07 13:00:00,32.29,32.34,32.26,32.34,7992.0,26.8058,26.8473,26.7809,26.8473,7992.0
2019-08-07 13:05:00,32.34,32.4,32.33,32.38,6062.0,26.8473,26.8971,26.839,26.8805,6062.0
2019-08-07 13:10:00,32.37,32.39,32.32,32.33,5933.0,26.8722,26.8888,26.8307,26.839,5933.0
2019-08-07 13:15:00,32.33,32.34,32.31,32.33,5266.0,26.839,26.8473,26.8224,26.839,5266.0
2019-08-07 13:20:00,32.32,32.32,32.24,32.24,16748.0,26.8307,26.8307,26.7643,26.7643,16748.0
2019-08-07 13:25:00,32.24,32.25,32.21,32.22,12303.0,26.7643,26.7726,26.7394,26.7477,12303.0
2019-08-07 13:30:00,32.23,32.29,32.22,32.27,8728.0,26.756,26.8058,26.7477,26.7892,8728.0
2019-08-07 13:35:00,32.28,32.31,32.22,32.29,17714.0,26.7975,26.8224,26.7477,26.8058,17714.0
2019-08-07 13:40:00,32.29,32.31,32.24,32.29,11954.0,26.8058,26.8224,26.7643,26.8058,11954.0
2019-08-07 13:45:00,32.28,32.3,32.25,32.25,9809.0,26.7975,26.8141,26.7726,26.7726,9809.0
2019-08-07 13:50:00,32.25,32.28,32.23,32.23,17316.0,26.7726,26.7975,26.756,26.756,17316.0
2019-08-07 13:55:00,32.23,32.24,32.2,32.2,15609.0,26.756,26.7643,26.7311,26.7311,15609.0
2019-08-07 14:00:00,32.2,32.23,32.18,32.23,21910.0,26.7311,26.756,26.7145,26.756,21910.0
2019-08-07 14:05:00,32.23,32.29,32.22,32.28,29847.0,26.756,26.8058,26.7477,26.7975,29847.0
2019-08-07 14:10:00,32.27,32.27,32.16,32.16,14094.0,26.7892,26.7892,26.6979,26.6979,14094.0
2019-08-07 14:15:00,32.15,32.24,32.14,32.2,55764.0,26.6896,26.7643,26.6813,26.7311,55764.0
2019-08-07 14:20:00,32.21,32.28,32.16,32.16,64337.0,26.7394,26.7975,26.6979,26.6979,64337.0
2019-08-07 14:25:00,32.16,32.21,32.14,32.17,22227.0,26.6979,26.7394,26.6813,26.7062,22227.0
2019-08-07 14:30:00,32.18,32.23,32.15,32.22,11867.0,26.7145,26.756,26.6896,26.7477,11867.0
2019-08-07 14:35:00,32.22,32.29,32.21,32.24,18837.0,26.7477,26.8058,26.7394,26.7643,18837.0
2019-08-07 14:40:00,32.25,32.27,32.21,32.25,46045.0,26.7726,26.7892,26.7394,26.7726,46045.0
2019-08-07 14:45:00,32.25,32.33,32.24,32.28,19022.0,26.7726,26.839,26.7643,26.7975,19022.0
2019-08-07 14:50:00,32.28,32.38,32.28,32.37,29490.0,26.7975,26.8805,26.7975,26.8722,29490.0
2019-08-07 14:55:00,32.37,32.44,32.36,32.43,23821.0,26.8722,26.9303,26.8639,26.922,23821.0
2019-08-07 15:00:00,32.43,32.43,32.29,32.31,20863.0,26.922,26.922,26.8058,26.8224,20863.0
2019-08-07 15:05:00,32.3,32.36,32.26,32.26,20668.0,26.8141,26.8639,26.7809,26.7809,20668.0
2019-08-07 15:10:00,32.25,32.26,32.21,32.23,14844.0,26.7726,26.7809,26.7394,26.756,14844.0
2019-08-07 15:15:00,32.24,32.29,32.18,32.29,28247.0,26.7643,26.8058,26.7145,26.8058,28247.0
2019-08-07 15:20:00,32.29,32.31,32.25,32.25,33227.0,26.8058,26.8224,26.7726,26.7726,33227.0
2019-08-07 15:25:00,32.25,32.3,32.23,32.29,39650.0,26.7726,26.8141,26.756,26.8058,39650.0
2019-08-07 15:30:00,32.29,32.3,32.25,32.29,77631.0,26.8058,26.8141,26.7726,26.8058,77631.0
2019-08-07 15:35:00,32.28,32.3,32.24,32.29,92371.0,26.7975,26.8141,26.7643,26.8058,92371.0
2019-08-07 15:40:00,32.29,32.33,32.26,32.32,59246.0,26.8058,26.839,26.7809,26.8307,59246.0
2019-08-07 15:45:00,32.32,32.4,32.3,32.34,44652.0,26.8307,26.8971,26.8141,26.8473,44652.0
2019-08-07 15:50:00,32.33,32.34,32.27,32.29,83420.0,26.839,26.8473,26.7892,26.8058,83420.0
2019-08-07 15:55:00,32.29,32.45,32.28,32.31,168573.0,26.8058,26.9386,26.7975,26.8224,168573.0
2019-08-08 09:30:00,32.58,32.88,32.56,32.74,15458.0,27.0465,27.2956,27.0299,27.1794,15458.0
2019-08-08 09:35:00,32.76,32.76,32.61,32.76,16670.0,27.196,27.196,27.0714,27.196,16670.0
2019-08-08 09:40:00,32.75,33.13,32.74,33.0,16947.0,27.1877,27.5031,27.1794,27.3952,16947.0
2019-08-08 09:45:00,33.03,33.08,32.9,33.0,19295.0,27.4201,27.4616,27.3122,27.3952,19295.0
2019-08-08 09:50:00,32.97,33.22,32.91,33.14,70824.0,27.3703,27.5778,27.3205,27.5114,70824.0
2019-08-08 09:55:00,33.13,33.3,33.09,33.22,36122.0,27.5031,27.6443,27.4699,27.5778,36122.0
2019-08-08 10:00:00,33.21,33.39,33.11,33.22,30851.0,27.5695,27.719,27.4865,27.5778,30851.0
2019-08-08 10:05:00,33.22,33.33,33.17,33.18,29292.0,27.5778,27.6692,27.5363,27.5446,29292.0
2019-08-08 10:10:00,33.18,33.41,33.15,33.41,24487.0,27.5446,27.7356,27.5197,27.7356,24487.0
2019-08-08 10:15:00,33.41,33.5,33.39,33.43,40830.0,27.7356,27.8103,27.719,27.7522,40830.0
2019-08-08 10:20:00,33.44,33.47,33.34,33.44,29841.0,27.7605,27.7854,27.6775,27.7605,29841.0
2019-08-08 10:25:00,33.43,33.45,33.34,33.34,40263.0,27.7522,27.7688,27.6775,27.6775,40263.0
2019-08-08 10:30:00,33.34,33.43,33.34,33.41,19944.0,27.6775,27.7522,27.6775,27.7356,19944.0
2019-08-08 10:35:00,33.4,33.41,33.3,33.38,24209.0,27.7273,27.7356,27.6443,27.7107,24209.0
2019-08-08 10:40:00,33.39,33.58,33.39,33.52,22863.0,27.719,27.8767,27.719,27.8269,22863.0
2019-08-08 10:45:00,33.51,33.52,33.43,33.51,18194.0,27.8186,27.8269,27.7522,27.8186,18194.0
2019-08-08 10:50:00,33.51,33.62,33.49,33.57,19488.0,27.8186,27.9099,27.802,27.8684,19488.0
2019-08-08 10:55:00,33.55,33.6,33.55,33.56,12535.0,27.8518,27.8933,27.8518,27.8601,12535.0
2019-08-08 11:00:00,33.56,33.56,33.4,33.47,23548.0,27.8601,27.8601,27.7273,27.7854,23548.0
2019-08-08 11:05:00,33.46,33.48,33.33,33.36,20912.0,27.7771,27.7937,27.6692,27.6941,20912.0
2019-08-08 11:10:00,33.35,33.35,33.27,33.32,12266.0,27.6858,27.6858,27.6193,27.6609,12266.0
2019-08-08 11:15:00,33.32,33.38,33.29,33.33,14766.0,27.6609,27.7107,27.6359,27.6692,14766.0
2019-08-08 11:20:00,33.34,33.37,33.27,33.37,7388.0,27.6775,27.7024,27.6193,27.7024,7388.0
2019-08-08 11:25:00,33.37,33.37,33.28,33.3,13017.0,27.7024,27.7024,27.6276,27.6443,13017.0
2019-08-08 11:30:00,33.3,33.33,33.25,33.3,23694.0,27.6443,27.6692,27.6027,27.6443,23694.0
2019-08-08 11:35:00,33.31,33.39,33.27,33.37,10571.0,27.6526,27.719,27.6193,27.7024,10571.0
2019-08-08 11:40:00,33.38,33.41,33.32,33.36,7856.0,27.7107,27.7356,27.6609,27.6941,7856.0
2019-08-08 11:45:00,33.36,33.4,33.36,33.37,6247.0,27.6941,27.7273,27.6941,27.7024,6247.0
2019-08-08 11:50:00,33.37,33.42,33.36,33.4,12763.0,27.7024,27.7439,27.6941,27.7273,12763.0
2019-08-08 11:55:00,33.4,33.41,33.36,33.38,8960.0,27.7273,27.7356,27.6941,27.7107,8960.0
2019-08-08 12:00:00,33.38,33.43,33.38,33.39,14523.0,27.7107,27.7522,27.7107,27.719,14523.0
2019-08-08 12:05:00,33.4,33.45,33.4,33.41,10549.0,27.7273,27.7688,27.7273,27.7356,10549.0
2019-08-08 12:10:00,33.42,33.44,33.39,33.4,4984.0,27.7439,27.7605,27.719,27.7273,4984.0
2019-08-08 12:15:00,33.38,33.44,33.38,33.43,9119.0,27.7107,27.7605,27.7107,27.7522,9119.0
2019-08-08 12:20:00,33.43,33.45,33.41,33.44,8517.0,27.7522,27.7688,27.7356,27.7605,8517.0
2019-08-08 12:25:00,33.45,33.46,33.41,33.44,9777.0,27.7688,27.7771,27.7356,27.7605,9777.0
2019-08-08 12:30:00,33.44,33.45,33.36,33.36,11507.0,27.7605,27.7688,27.6941,27.6941,11507.0
2019-08-08 12:35:00,33.37,33.37,33.33,33.34,13422.0,27.7024,27.7024,27.6692,27.6775,13422.0
2019-08-08 12:40:00,33.35,33.4,33.35,33.39,6158.0,27.6858,27.7273,27.6858,27.719,6158.0
2019-08-08 12:45:00,33.39,33.48,33.39,33.48,11344.0,27.719,27.7937,27.719,27.7937,11344.0
2019-08-08 12:50:00,33.48,33.55,33.48,33.54,5581.0,27.7937,27.8518,27.7937,27.8435,5581.0
2019-08-08 12:55:00,33.54,33.54,33.5,33.53,8555.0,27.8435,27.8435,27.8103,27.8352,8555.0
2019-08-08 13:00:00,33.54,33.58,33.52,33.54,19899.0,27.8435,27.8767,27.8269,27.8435,19899.0
2019-08-08 13:05:00,33.53,33.53,33.46,33.48,6923.0,27.8352,27.8352,27.7771,27.7937,6923.0
2019-08-08 13:10:00,33.47,33.51,33.45,33.51,5495.0,27.7854,27.8186,27.7688,27.8186,5495.0
2019-08-08 13:15:00,33.51,33.57,33.51,33.55,10625.0,27.8186,27.8684,27.8186,27.8518,10625.0
2019-08-08 13:20:00,33.55,33.58,33.53,33.57,8023.0,27.8518,27.8767,27.8352,27.8684,8023.0
2019-08-08 13:25:00,33.57,33.6,33.55,33.56,12570.0,27.8684,27.8933,27.8518,27.8601,12570.0
2019-08-08 13:30:00,33.55,33.58,33.54,33.57,7804.0,27.8518,27.8767,27.8435,27.8684,7804.0
2019-08-08 13:35:00,33.57,33.58,33.49,33.52,16402.0,27.8684,27.8767,27.802,27.8269,16402.0
2019-08-08 13:40:00,33.52,33.6,33.51,33.6,6893.0,27.8269,27.8933,27.8186,27.8933,6893.0
2019-08-08 13:45:00,33.61,33.62,33.57,33.59,12857.0,27.9016,27.9099,27.8684,27.885,12857.0
2019-08-08 13:50:00,33.59,33.65,33.59,33.65,9153.0,27.885,27.9348,27.885,27.9348,9153.0
2019-08-08 13:55:00,33.65,33.71,33.65,33.66,26008.0,27.9348,27.9846,27.9348,27.9431,26008.0
2019-08-08 14:00:00,33.67,33.67,33.6,33.63,15061.0,27.9514,27.9514,27.8933,27.9182,15061.0
2019-08-08 14:05:00,33.63,33.64,33.55,33.55,13897.0,27.9182,27.9265,27.8518,27.8518,13897.0
2019-08-08 14:10:00,33.56,33.67,33.55,33.66,15721.0,27.8601,27.9514,27.8518,27.9431,15721.0
2019-08-08 14:15:00,33.66,33.68,33.62,33.62,12732.0,27.9431,27.9597,27.9099,27.9099,12732.0
2019-08-08 14:20:00,33.63,33.71,33.63,33.68,13019.0,27.9182,27.9846,27.9182,27.9597,13019.0
2019-08-08 14:25:00,33.69,33.71,33.68,33.68,6688.0,27.968,27.9846,27.9597,27.9597,6688.0
2019-08-08 14:30:00,33.68,33.74,33.66,33.73,18957.0,27.9597,28.0095,27.9431,28.0012,18957.0
2019-08-08 14:35:00,33.73,33.78,33.72,33.76,24291.0,28.0012,28.0427,27.9929,28.0261,24291.0
2019-08-08 14:40:00,33.75,33.81,33.73,33.78,17945.0,28.0178,28.0676,28.0012,28.0427,17945.0
2019-08-08 14:45:00,33.79,33.81,33.77,33.77,18766.0,28.051,28.0676,28.0344,28.0344,18766.0
2019-08-08 14:50:00,33.78,33.82,33.77,33.82,13715.0,28.0427,28.0759,28.0344,28.0759,13715.0
2019-08-08 14:55:00,33.81,33.84,33.79,33.82,14744.0,28.0676,28.0925,28.051,28.0759,14744.0
2019-08-08 15:00:00,33.83,33.86,33.82,33.84,19405.0,28.0842,28.1091,28.0759,28.0925,19405.0
2019-08-08 15:05:00,33.84,33.93,33.83,33.89,33863.0,28.0925,28.1672,28.0842,28.134,33863.0
2019-08-08 15:10:00,33.88,33.95,33.85,33.92,28925.0,28.1257,28.1839,28.1008,28.1589,28925.0
2019-08-08 15:15:00,33.91,33.94,33.88,33.93,23516.0,28.1506,28.1756,28.1257,28.1672,23516.0
2019-08-08 15:20:00,33.94,33.97,33.92,33.93,31666.0,28.1756,28.2005,28.1589,28.1672,31666.0
2019-08-08 15:25:00,33.94,33.96,33.83,33.83,21660.0,28.1756,28.1922,28.0842,28.0842,21660.0
2019-08-08 15:30:00,33.83,33.86,33.81,33.83,29842.0,28.0842,28.1091,28.0676,28.0842,29842.0
2019-08-08 15:35:00,33.84,33.84,33.81,33.84,37175.0,28.0925,28.0925,28.0676,28.0925,37175.0
2019-08-08 15:40:00,33.83,33.93,33.83,33.92,33092.0,28.0842,28.1672,28.0842,28.1589,33092.0
2019-08-08 15:45:00,33.91,33.94,33.85,33.88,50670.0,28.1506,28.1756,28.1008,28.1257,50670.0
2019-08-08 15:50:00,33.87,33.9,33.76,33.76,75567.0,28.1174,28.1423,28.0261,28.0261,75567.0
2019-08-08 15:55:00,33.77,33.89,33.76,33.83,163648.0,28.0344,28.134,28.0261,28.0842,163648.0
2019-08-09 09:30:00,33.75,33.93,33.75,33.84,4735.0,28.0178,28.1672,28.0178,28.0925,4735.0
2019-08-09 09:35:00,33.78,33.89,33.68,33.69,18108.0,28.0427,28.134,27.9597,27.968,18108.0
2019-08-09 09:40:00,33.68,33.8,33.55,33.72,20945.0,27.9597,28.0593,27.8518,27.9929,20945.0
2019-08-09 09:45:00,33.72,33.83,33.58,33.58,13090.0,27.9929,28.0842,27.8767,27.8767,13090.0
2019-08-09 09:50:00,33.62,33.71,33.52,33.52,11769.0,27.9099,27.9846,27.8269,27.8269,11769.0
2019-08-09 09:55:00,33.53,33.57,33.46,33.51,19849.0,27.8352,27.8684,27.7771,27.8186,19849.0
2019-08-09 10:00:00,33.53,33.66,33.51,33.66,9902.0,27.8352,27.9431,27.8186,27.9431,9902.0
2019-08-09 10:05:00,33.65,33.73,33.52,33.55,14129.0,27.9348,28.0012,27.8269,27.8518,14129.0
2019-08-09 10:10:00,33.55,33.58,33.5,33.55,6619.0,27.8518,27.8767,27.8103,27.8518,6619.0
2019-08-09 10:15:00,33.55,33.66,33.54,33.62,22407.0,27.8518,27.9431,27.8435,27.9099,22407.0
2019-08-09 10:20:00,33.62,33.65,33.53,33.55,19039.0,27.9099,27.9348,27.8352,27.8518,19039.0
2019-08-09 10:25:00,33.53,33.54,33.38,33.38,6048.0,27.8352,27.8435,27.7107,27.7107,6048.0
2019-08-09 10:30:00,33.36,33.36,33.05,33.09,10009.0,27.6941,27.6941,27.4367,27.4699,10009.0
2019-08-09 10:35:00,33.1,33.13,33.05,33.1,4822.0,27.4782,27.5031,27.4367,27.4782,4822.0
2019-08-09 10:40:00,33.03,33.08,32.98,33.0,8910.0,27.4201,27.4616,27.3786,27.3952,8910.0
2019-08-09 10:45:00,33.01,33.04,32.94,33.04,11346.0,27.4035,27.4284,27.3454,27.4284,11346.0
2019-08-09 10:50:00,33.01,33.1,33.0,33.08,8171.0,27.4035,27.4782,27.3952,27.4616,8171.0
2019-08-09 10:55:00,33.09,33.1,33.0,33.0,8782.0,27.4699,27.4782,27.3952,27.3952,8782.0
2019-08-09 11:00:00,32.98,33.01,32.88,32.93,6231.0,27.3786,27.4035,27.2956,27.3371,6231.0
2019-08-09 11:05:00,32.92,32.94,32.81,32.83,7114.0,27.3288,27.3454,27.2375,27.2541,7114.0
2019-08-09 11:10:00,32.84,32.87,32.78,32.82,9395.0,27.2624,27.2873,27.2126,27.2458,9395.0
2019-08-09 11:15:00,32.82,32.84,32.8,32.82,17204.0,27.2458,27.2624,27.2292,27.2458,17204.0
2019-08-09 11:20:00,32.82,32.83,32.71,32.71,15555.0,27.2458,27.2541,27.1545,27.1545,15555.0
2019-08-09 11:25:00,32.71,32.73,32.68,32.73,4566.0,27.1545,27.1711,27.1296,27.1711,4566.0
2019-08-09 11:30:00,32.73,32.81,32.72,32.81,11076.0,27.1711,27.2375,27.1628,27.2375,11076.0
2019-08-09 11:35:00,32.8,32.83,32.76,32.77,13067.0,27.2292,27.2541,27.196,27.2043,13067.0
2019-08-09 11:40:00,32.77,32.8,32.77,32.77,4300.0,27.2043,27.2292,27.2043,27.2043,4300.0
2019-08-09 11:45:00,32.77,32.82,32.75,32.82,3000.0,27.2043,27.2458,27.1877,27.2458,3000.0
2019-08-09 11:50:00,32.79,32.83,32.77,32.77,3840.0,27.2209,27.2541,27.2043,27.2043,3840.0
2019-08-09 11:55:00,32.76,32.82,32.75,32.82,14854.0,27.196,27.2458,27.1877,27.2458,14854.0
2019-08-09 12:00:00,32.82,32.9,32.81,32.86,10075.0,27.2458,27.3122,27.2375,27.279,10075.0
2019-08-09 12:05:00,32.88,32.92,32.83,32.87,11563.0,27.2956,27.3288,27.2541,27.2873,11563.0
2019-08-09 12:10:00,32.89,32.89,32.84,32.84,4512.0,27.3039,27.3039,27.2624,27.2624,4512.0
2019-08-09 12:15:00,32.84,32.86,32.79,32.86,11981.0,27.2624,27.279,27.2209,27.279,11981.0
2019-08-09 12:20:00,32.85,32.99,32.82,32.91,21346.0,27.2707,27.3869,27.2458,27.3205,21346.0
2019-08-09 12:25:00,32.91,32.98,32.88,32.9,9084.0,27.3205,27.3786,27.2956,27.3122,9084.0
2019-08-09 12:30:00,32.87,32.89,32.8,32.81,7180.0,27.2873,27.3039,27.2292,27.2375,7180.0
2019-08-09 12:35:00,32.82,32.86,32.73,32.79,22506.0,27.2458,27.279,27.1711,27.2209,22506.0
2019-08-09 12:40:00,32.78,32.84,32.75,32.8,16985.0,27.2126,27.2624,27.1877,27.2292,16985.0
2019-08-09 12:45:00,32.78,32.83,32.74,32.8,11574.0,27.2126,27.2541,27.1794,27.2292,11574.0
2019-08-09 12:50:00,32.81,32.86,32.72,32.86,22730.0,27.2375,27.279,27.1628,27.279,22730.0
2019-08-09 12:55:00,32.88,32.91,32.75,32.75,10037.0,27.2956,27.3205,27.1877,27.1877,10037.0
2019-08-09 13:00:00,32.74,32.82,32.72,32.79,23958.0,27.1794,27.2458,27.1628,27.2209,23958.0
2019-08-09 13:05:00,32.78,32.83,32.74,32.8,12899.0,27.2126,27.2541,27.1794,27.2292,12899.0
2019-08-09 13:10:00,32.8,32.8,32.7,32.73,59636.0,27.2292,27.2292,27.1462,27.1711,59636.0
2019-08-09 13:15:00,32.73,32.78,32.71,32.73,19624.0,27.1711,27.2126,27.1545,27.1711,19624.0
2019-08-09 13:20:00,32.73,32.75,32.63,32.64,11917.0,27.1711,27.1877,27.088,27.0963,11917.0
2019-08-09 13:25:00,32.64,32.65,32.6,32.62,21704.0,27.0963,27.1046,27.0631,27.0797,21704.0
2019-08-09 13:30:00,32.61,32.63,32.53,32.54,19245.0,27.0714,27.088,27.005,27.0133,19245.0
2019-08-09 13:35:00,32.54,32.55,32.45,32.46,24480.0,27.0133,27.0216,26.9386,26.9469,24480.0
2019-08-09 13:40:00,32.47,32.48,32.39,32.41,44135.0,26.9552,26.9635,26.8888,26.9054,44135.0
2019-08-09 13:45:00,32.41,32.44,32.38,32.44,56546.0,26.9054,26.9303,26.8805,26.9303,56546.0
2019-08-09 13:50:00,32.44,32.54,32.4,32.52,67387.0,26.9303,27.0133,26.8971,26.9967,67387.0
2019-08-09 13:55:00,32.52,32.53,32.46,32.46,10638.0,26.9967,27.005,26.9469,26.9469,10638.0
2019-08-09 14:00:00,32.47,32.58,32.46,32.58,16702.0,26.9552,27.0465,26.9469,27.0465,16702.0
2019-08-09 14:05:00,32.59,32.61,32.5,32.53,17548.0,27.0548,27.0714,26.9801,27.005,17548.0
2019-08-09 14:10:00,32.53,32.61,32.53,32.6,17989.0,27.005,27.0714,27.005,27.0631,17989.0
2019-08-09 14:15:00,32.61,32.64,32.57,32.6,29375.0,27.0714,27.0963,27.0382,27.0631,29375.0
2019-08-09 14:20:00,32.59,32.6,32.54,32.57,26237.0,27.0548,27.0631,27.0133,27.0382,26237.0
2019-08-09 14:25:00,32.57,32.58,32.51,32.52,55092.0,27.0382,27.0465,26.9884,26.9967,55092.0
2019-08-09 14:30:00,32.53,32.56,32.47,32.48,17668.0,27.005,27.0299,26.9552,26.9635,17668.0
2019-08-09 14:35:00,32.48,32.5,32.47,32.5,14062.0,26.9635,26.9801,26.9552,26.9801,14062.0
2019-08-09 14:40:00,32.49,32.62,32.49,32.6,16571.0,26.9718,27.0797,26.9718,27.0631,16571.0
2019-08-09 14:45:00,32.6,32.6,32.53,32.55,8682.0,27.0631,27.0631,27.005,27.0216,8682.0
2019-08-09 14:50:00,32.54,32.54,32.49,32.54,8317.0,27.0133,27.0133,26.9718,27.0133,8317.0
2019-08-09 14:55:00,32.54,32.65,32.53,32.64,26799.0,27.0133,27.1046,27.005,27.0963,26799.0
2019-08-09 15:00:00,32.64,32.72,32.57,32.69,57656.0,27.0963,27.1628,27.0382,27.1379,57656.0
2019-08-09 15:05:00,32.7,32.76,32.68,32.75,29431.0,27.1462,27.196,27.1296,27.1877,29431.0
2019-08-09 15:10:00,32.75,32.79,32.72,32.76,28963.0,27.1877,27.2209,27.1628,27.196,28963.0
2019-08-09 15:15:00,32.76,32.81,32.63,32.63,18820.0,27.196,27.2375,27.088,27.088,18820.0
2019-08-09 15:20:00,32.63,32.7,32.63,32.7,16545.0,27.088,27.1462,27.088,27.1462,16545.0
2019-08-09 15:25:00,32.7,32.82,32.68,32.8,17644.0,27.1462,27.2458,27.1296,27.2292,17644.0
2019-08-09 15:30:00,32.8,32.9,32.79,32.89,27603.0,27.2292,27.3122,27.2209,27.3039,27603.0
2019-08-09 15:35:00,32.88,32.92,32.85,32.9,21812.0,27.2956,27.3288,27.2707,27.3122,21812.0
2019-08-09 15:40:00,32.9,32.9,32.77,32.78,45757.0,27.3122,27.3122,27.2043,27.2126,45757.0
2019-08-09 15:45:00,32.78,32.87,32.77,32.8,71825.0,27.2126,27.2873,27.2043,27.2292,71825.0
2019-08-09 15:50:00,32.79,32.81,32.67,32.69,66819.0,27.2209,27.2375,27.1213,27.1379,66819.0
2019-08-09 15:55:00,32.67,32.68,32.54,32.56,140407.0,27.1213,27.1296,27.0133,27.0299,140407.0
2019-08-12 09:30:00,32.19,32.55,32.17,32.51,40527.0,26.7228,27.0216,26.7062,26.9884,40527.0
2019-08-12 09:35:00,32.58,32.72,32.48,32.6,11547.0,27.0465,27.1628,26.9635,27.0631,11547.0
2019-08-12 09:40:00,32.73,32.77,32.53,32.58,14215.0,27.1711,27.2043,27.005,27.0465,14215.0
2019-08-12 09:45:00,32.6,32.64,32.45,32.57,9486.0,27.0631,27.0963,26.9386,27.0382,9486.0
2019-08-12 09:50:00,32.54,32.69,32.54,32.55,9072.0,27.0133,27.1379,27.0133,27.0216,9072.0
2019-08-12 09:55:00,32.58,32.65,32.57,32.6,9777.0,27.0465,27.1046,27.0382,27.0631,9777.0
2019-08-12 10:00:00,32.63,32.78,32.63,32.65,16059.0,27.088,27.2126,27.088,27.1046,16059.0
2019-08-12 10:05:00,32.63,32.66,32.51,32.51,13282.0,27.088,27.1129,26.9884,26.9884,13282.0
2019-08-12 10:10:00,32.48,32.53,32.45,32.47,14443.0,26.9635,27.005,26.9386,26.9552,14443.0
2019-08-12 10:15:00,32.48,32.53,32.42,32.48,34837.0,26.9635,27.005,26.9137,26.9635,34837.0
2019-08-12 10:20:00,32.49,32.52,32.39,32.51,32227.0,26.9718,26.9967,26.8888,26.9884,32227.0
2019-08-12 10:25:00,32.51,32.59,32.47,32.57,22904.0,26.9884,27.0548,26.9552,27.0382,22904.0
2019-08-12 10:30:00,32.57,32.67,32.52,32.57,26364.0,27.0382,27.1213,26.9967,27.0382,26364.0
2019-08-12 10:35:00,32.57,32.68,32.56,32.63,14037.0,27.0382,27.1296,27.0299,27.088,14037.0
2019-08-12 10:40:00,32.65,32.69,32.6,32.69,9833.0,27.1046,27.1379,27.0631,27.1379,9833.0
2019-08-12 10:45:00,32.72,32.79,32.69,32.77,10436.0,27.1628,27.2209,27.1379,27.2043,10436.0
2019-08-12 10:50:00,32.76,32.79,32.72,32.75,6521.0,27.196,27.2209,27.1628,27.1877,6521.0
2019-08-12 10:55:00,32.77,32.86,32.73,32.85,12837.0,27.2043,27.279,27.1711,27.2707,12837.0
2019-08-12 11:00:00,32.85,32.93,32.8,32.84,22478.0,27.2707,27.3371,27.2292,27.2624,22478.0
2019-08-12 11:05:00,32.84,32.86,32.76,32.77,15614.0,27.2624,27.279,27.196,27.2043,15614.0
2019-08-12 11:10:00,32.78,32.8,32.66,32.69,17236.0,27.2126,27.2292,27.1129,27.1379,17236.0
2019-08-12 11:15:00,32.69,32.75,32.69,32.69,12700.0,27.1379,27.1877,27.1379,27.1379,12700.0
2019-08-12 11:20:00,32.68,32.72,32.65,32.69,13305.0,27.1296,27.1628,27.1046,27.1379,13305.0
2019-08-12 11:25:00,32.7,32.72,32.64,32.65,17645.0,27.1462,27.1628,27.0963,27.1046,17645.0
2019-08-12 11:30:00,32.64,32.64,32.49,32.51,17889.0,27.0963,27.0963,26.9718,26.9884,17889.0
2019-08-12 11:35:00,32.51,32.58,32.51,32.54,7559.0,26.9884,27.0465,26.9884,27.0133,7559.0
2019-08-12 11:40:00,32.54,32.6,32.51,32.6,8567.0,27.0133,27.0631,26.9884,27.0631,8567.0
2019-08-12 11:45:00,32.61,32.66,32.6,32.63,12012.0,27.0714,27.1129,27.0631,27.088,12012.0
2019-08-12 11:50:00,32.63,32.64,32.6,32.62,13972.0,27.088,27.0963,27.0631,27.0797,13972.0
2019-08-12 11:55:00,32.62,32.63,32.58,32.61,8937.0,27.0797,27.088,27.0465,27.0714,8937.0
2019-08-12 12:00:00,32.61,32.61,32.56,32.59,11223.0,27.0714,27.0714,27.0299,27.0548,11223.0
2019-08-12 12:05:00,32.59,32.63,32.58,32.61,12456.0,27.0548,27.088,27.0465,27.0714,12456.0
2019-08-12 12:10:00,32.61,32.65,32.57,32.57,13846.0,27.0714,27.1046,27.0382,27.0382,13846.0
2019-08-12 12:15:00,32.57,32.57,32.53,32.54,4626.0,27.0382,27.0382,27.005,27.0133,4626.0
2019-08-12 12:20:00,32.54,32.63,32.53,32.63,13290.0,27.0133,27.088,27.005,27.088,13290.0
2019-08-12 12:25:00,32.62,32.73,32.59,32.72,31680.0,27.0797,27.1711,27.0548,27.1628,31680.0
2019-08-12 12:30:00,32.73,32.78,32.72,32.72,13472.0,27.1711,27.2126,27.1628,27.1628,13472.0
2019-08-12 12:35:00,32.72,32.74,32.69,32.73,15790.0,27.1628,27.1794,27.1379,27.1711,15790.0
2019-08-12 12:40:00,32.72,32.72,32.61,32.62,17784.0,27.1628,27.1628,27.0714,27.0797,17784.0
2019-08-12 12:45:00,32.6,32.67,32.6,32.65,11509.0,27.0631,27.1213,27.0631,27.1046,11509.0
2019-08-12 12:50:00,32.65,32.69,32.64,32.65,10064.0,27.1046,27.1379,27.0963,27.1046,10064.0
2019-08-12 12:55:00,32.65,32.69,32.64,32.68,9198.0,27.1046,27.1379,27.0963,27.1296,9198.0
2019-08-12 13:00:00,32.68,32.71,32.66,32.68,15545.0,27.1296,27.1545,27.1129,27.1296,15545.0
2019-08-12 13:05:00,32.69,32.7,32.62,32.64,14384.0,27.1379,27.1462,27.0797,27.0963,14384.0
2019-08-12 13:10:00,32.63,32.65,32.61,32.62,11763.0,27.088,27.1046,27.0714,27.0797,11763.0
2019-08-12 13:15:00,32.63,32.64,32.55,32.58,11614.0,27.088,27.0963,27.0216,27.0465,11614.0
2019-08-12 13:20:00,32.57,32.6,32.56,32.58,9877.0,27.0382,27.0631,27.0299,27.0465,9877.0
2019-08-12 13:25:00,32.58,32.59,32.55,32.58,9971.0,27.0465,27.0548,27.0216,27.0465,9971.0
2019-08-12 13:30:00,32.58,32.69,32.58,32.69,11656.0,27.0465,27.1379,27.0465,27.1379,11656.0
2019-08-12 13:35:00,32.68,32.7,32.66,32.69,17514.0,27.1296,27.1462,27.1129,27.1379,17514.0
2019-08-12 13:40:00,32.69,32.7,32.61,32.63,12158.0,27.1379,27.1462,27.0714,27.088,12158.0
2019-08-12 13:45:00,32.64,32.75,32.63,32.75,8050.0,27.0963,27.1877,27.088,27.1877,8050.0
2019-08-12 13:50:00,32.75,32.81,32.72,32.79,14035.0,27.1877,27.2375,27.1628,27.2209,14035.0
2019-08-12 13:55:00,32.79,32.79,32.67,32.7,13242.0,27.2209,27.2209,27.1213,27.1462,13242.0
2019-08-12 14:00:00,32.7,32.78,32.7,32.72,14197.0,27.1462,27.2126,27.1462,27.1628,14197.0
2019-08-12 14:05:00,32.73,32.74,32.69,32.7,14596.0,27.1711,27.1794,27.1379,27.1462,14596.0
2019-08-12 14:10:00,32.71,32.8,32.68,32.79,12303.0,27.1545,27.2292,27.1296,27.2209,12303.0
2019-08-12 14:15:00,32.79,32.83,32.75,32.76,16845.0,27.2209,27.2541,27.1877,27.196,16845.0
2019-08-12 14:20:00,32.77,32.85,32.76,32.85,13367.0,27.2043,27.2707,27.196,27.2707,13367.0
2019-08-12 14:25:00,32.85,32.88,32.83,32.88,9097.0,27.2707,27.2956,27.2541,27.2956,9097.0
2019-08-12 14:30:00,32.89,32.94,32.83,32.87,13561.0,27.3039,27.3454,27.2541,27.2873,13561.0
2019-08-12 14:35:00,32.86,32.88,32.83,32.87,8098.0,27.279,27.2956,27.2541,27.2873,8098.0
2019-08-12 14:40:00,32.88,32.88,32.76,32.8,13045.0,27.2956,27.2956,27.196,27.2292,13045.0
2019-08-12 14:45:00,32.8,32.82,32.77,32.8,16773.0,27.2292,27.2458,27.2043,27.2292,16773.0
2019-08-12 14:50:00,32.8,32.85,32.78,32.82,15256.0,27.2292,27.2707,27.2126,27.2458,15256.0
2019-08-12 14:55:00,32.83,32.89,32.82,32.88,15773.0,27.2541,27.3039,27.2458,27.2956,15773.0
2019-08-12 15:00:00,32.89,32.99,32.89,32.96,16573.0,27.3039,27.3869,27.3039,27.362,16573.0
2019-08-12 15:05:00,32.98,32.98,32.93,32.96,17643.0,27.3786,27.3786,27.3371,27.362,17643.0
2019-08-12 15:10:00,32.95,32.96,32.93,32.94,11763.0,27.3537,27.362,27.3371,27.3454,11763.0
2019-08-12 15:15:00,32.95,33.01,32.94,32.96,13202.0,27.3537,27.4035,27.3454,27.362,13202.0
2019-08-12 15:20:00,32.95,32.97,32.94,32.96,8568.0,27.3537,27.3703,27.3454,27.362,8568.0
2019-08-12 15:25:00,32.97,32.97,32.94,32.95,9072.0,27.3703,27.3703,27.3454,27.3537,9072.0
2019-08-12 15:30:00,32.95,33.0,32.95,33.0,14792.0,27.3537,27.3952,27.3537,27.3952,14792.0
2019-08-12 15:35:00,33.0,33.02,32.96,33.01,9487.0,27.3952,27.4118,27.362,27.4035,9487.0
2019-08-12 15:40:00,33.01,33.1,33.0,33.08,23330.0,27.4035,27.4782,27.3952,27.4616,23330.0
2019-08-12 15:45:00,33.09,33.09,33.02,33.07,19904.0,27.4699,27.4699,27.4118,27.4533,19904.0
2019-08-12 15:50:00,33.05,33.23,33.04,33.23,65879.0,27.4367,27.5861,27.4284,27.5861,65879.0
2019-08-12 15:55:00,33.24,33.32,33.21,33.29,40472.0,27.5944,27.6609,27.5695,27.6359,40472.0
2019-08-13 09:30:00,33.0,33.09,32.76,32.84,20541.0,27.3952,27.4699,27.196,27.2624,20541.0
2019-08-13 09:35:00,32.89,33.21,32.86,33.16,33078.0,27.3039,27.5695,27.279,27.528,33078.0
2019-08-13 09:40:00,33.2,33.32,33.15,33.32,11551.0,27.5612,27.6609,27.5197,27.6609,11551.0
2019-08-13 09:45:00,33.28,33.96,33.26,33.91,33429.0,27.6276,28.1922,27.611,28.1506,33429.0
2019-08-13 09:50:00,33.95,34.47,33.85,34.47,24027.0,28.1839,28.6155,28.1008,28.6155,24027.0
2019-08-13 09:55:00,34.49,34.94,34.39,34.67,63906.0,28.6321,29.0057,28.5491,28.7816,63906.0
2019-08-13 10:00:00,34.61,34.7,34.39,34.42,89452.0,28.7318,28.8065,28.5491,28.574,89452.0
2019-08-13 10:05:00,34.39,34.46,34.27,34.39,69374.0,28.5491,28.6072,28.4495,28.5491,69374.0
2019-08-13 10:10:00,34.4,34.46,34.27,34.3,32632.0,28.5574,28.6072,28.4495,28.4744,32632.0
2019-08-13 10:15:00,34.31,34.39,34.22,34.28,13884.0,28.4827,28.5491,28.408,28.4578,13884.0
2019-08-13 10:20:00,34.28,34.39,34.22,34.36,13593.0,28.4578,28.5491,28.408,28.5242,13593.0
2019-08-13 10:25:00,34.37,34.44,34.31,34.41,16237.0,28.5325,28.5906,28.4827,28.5657,16237.0
2019-08-13 10:30:00,34.42,34.69,34.42,34.59,51472.0,28.574,28.7982,28.574,28.7152,51472.0
2019-08-13 10:35:00,34.58,34.62,34.48,34.5,23678.0,28.7069,28.7401,28.6238,28.6404,23678.0
2019-08-13 10:40:00,34.48,34.5,34.34,34.34,29125.0,28.6238,28.6404,28.5076,28.5076,29125.0
2019-08-13 10:45:00,34.34,34.39,34.18,34.18,20693.0,28.5076,28.5491,28.3748,28.3748,20693.0
2019-08-13 10:50:00,34.18,34.18,34.04,34.1,46773.0,28.3748,28.3748,28.2586,28.3084,46773.0
2019-08-13 10:55:00,34.06,34.08,33.89,33.95,18438.0,28.2752,28.2918,28.134,28.1839,18438.0
2019-08-13 11:00:00,33.94,33.94,33.77,33.78,17329.0,28.1756,28.1756,28.0344,28.0427,17329.0
2019-08-13 11:05:00,33.77,33.77,33.33,33.33,100872.0,28.0344,28.0344,27.6692,27.6692,100872.0
2019-08-13 11:10:00,33.36,33.37,33.22,33.22,37765.0,27.6941,27.7024,27.5778,27.5778,37765.0
2019-08-13 11:15:00,33.24,33.28,32.93,32.93,22665.0,27.5944,27.6276,27.3371,27.3371,22665.0
2019-08-13 11:20:00,32.95,32.95,32.73,32.89,25526.0,27.3537,27.3537,27.1711,27.3039,25526.0
2019-08-13 11:25:00,32.89,33.04,32.83,33.0,45488.0,27.3039,27.4284,27.2541,27.3952,45488.0
2019-08-13 11:30:00,33.0,33.01,32.89,32.94,23910.0,27.3952,27.4035,27.3039,27.3454,23910.0
2019-08-13 11:35:00,32.94,33.1,32.93,33.02,19772.0,27.3454,27.4782,27.3371,27.4118,19772.0
2019-08-13 11:40:00,33.04,33.09,33.01,33.04,24089.0,27.4284,27.4699,27.4035,27.4284,24089.0
2019-08-13 11:45:00,33.02,33.2,33.02,33.2,9365.0,27.4118,27.5612,27.4118,27.5612,9365.0
2019-08-13 11:50:00,33.21,33.27,33.17,33.22,12157.0,27.5695,27.6193,27.5363,27.5778,12157.0
2019-08-13 11:55:00,33.27,33.41,33.27,33.41,10715.0,27.6193,27.7356,27.6193,27.7356,10715.0
2019-08-13 12:00:00,33.42,33.42,33.13,33.13,11536.0,27.7439,27.7439,27.5031,27.5031,11536.0
2019-08-13 12:05:00,33.1,33.18,33.09,33.11,7408.0,27.4782,27.5446,27.4699,27.4865,7408.0
2019-08-13 12:10:00,33.11,33.2,33.1,33.18,6663.0,27.4865,27.5612,27.4782,27.5446,6663.0
2019-08-13 12:15:00,33.2,33.22,33.2,33.22,2512.0,27.5612,27.5778,27.5612,27.5778,2512.0
2019-08-13 12:20:00,33.24,33.31,33.23,33.26,14108.0,27.5944,27.6526,27.5861,27.611,14108.0
2019-08-13 12:25:00,33.25,33.27,33.2,33.2,8130.0,27.6027,27.6193,27.5612,27.5612,8130.0
2019-08-13 12:30:00,33.2,33.3,33.19,33.28,8200.0,27.5612,27.6443,27.5529,27.6276,8200.0
2019-08-13 12:35:00,33.28,33.31,33.24,33.26,6656.0,27.6276,27.6526,27.5944,27.611,6656.0
2019-08-13 12:40:00,33.26,33.3,33.26,33.27,7696.0,27.611,27.6443,27.611,27.6193,7696.0
2019-08-13 12:45:00,33.28,33.31,33.21,33.23,24868.0,27.6276,27.6526,27.5695,27.5861,24868.0
2019-08-13 12:50:00,33.21,33.28,33.2,33.22,32483.0,27.5695,27.6276,27.5612,27.5778,32483.0
2019-08-13 12:55:00,33.21,33.28,33.2,33.28,5505.0,27.5695,27.6276,27.5612,27.6276,5505.0
2019-08-13 13:00:00,33.3,33.3,33.23,33.3,13620.0,27.6443,27.6443,27.5861,27.6443,13620.0
2019-08-13 13:05:00,33.3,33.3,33.25,33.27,5839.0,27.6443,27.6443,27.6027,27.6193,5839.0
2019-08-13 13:10:00,33.27,33.29,33.23,33.27,11882.0,27.6193,27.6359,27.5861,27.6193,11882.0
2019-08-13 13:15:00,33.29,33.31,33.17,33.23,14809.0,27.6359,27.6526,27.5363,27.5861,14809.0
2019-08-13 13:20:00,33.22,33.27,33.17,33.23,5429.0,27.5778,27.6193,27.5363,27.5861,5429.0
2019-08-13 13:25:00,33.26,33.29,33.19,33.26,10010.0,27.611,27.6359,27.5529,27.611,10010.0
2019-08-13 13:30:00,33.27,33.32,33.24,33.29,8505.0,27.6193,27.6609,27.5944,27.6359,8505.0
2019-08-13 13:35:00,33.29,33.29,33.26,33.28,6597.0,27.6359,27.6359,27.611,27.6276,6597.0
2019-08-13 13:40:00,33.26,33.29,33.21,33.26,6123.0,27.611,27.6359,27.5695,27.611,6123.0
2019-08-13 13:45:00,33.25,33.28,33.19,33.19,5725.0,27.6027,27.6276,27.5529,27.5529,5725.0
2019-08-13 13:50:00,33.21,33.21,33.16,33.18,3926.0,27.5695,27.5695,27.528,27.5446,3926.0
2019-08-13 13:55:00,33.19,33.26,33.18,33.25,8827.0,27.5529,27.611,27.5446,27.6027,8827.0
2019-08-13 14:00:00,33.25,33.28,33.23,33.27,14501.0,27.6027,27.6276,27.5861,27.6193,14501.0
2019-08-13 14:05:00,33.29,33.29,33.23,33.28,9262.0,27.6359,27.6359,27.5861,27.6276,9262.0
2019-08-13 14:10:00,33.29,33.33,33.26,33.26,7512.0,27.6359,27.6692,27.611,27.611,7512.0
2019-08-13 14:15:00,33.26,33.32,33.26,33.31,7641.0,27.611,27.6609,27.611,27.6526,7641.0
2019-08-13 14:20:00,33.3,33.33,33.29,33.3,6810.0,27.6443,27.6692,27.6359,27.6443,6810.0
2019-08-13 14:25:00,33.31,33.32,33.28,33.29,8792.0,27.6526,27.6609,27.6276,27.6359,8792.0
2019-08-13 14:30:00,33.29,33.29,33.22,33.26,11693.0,27.6359,27.6359,27.5778,27.611,11693.0
2019-08-13 14:35:00,33.26,33.29,33.17,33.2,10695.0,27.611,27.6359,27.5363,27.5612,10695.0
2019-08-13 14:40:00,33.2,33.2,33.13,33.14,12453.0,27.5612,27.5612,27.5031,27.5114,12453.0
2019-08-13 14:45:00,33.14,33.15,33.12,33.14,7527.0,27.5114,27.5197,27.4948,27.5114,7527.0
2019-08-13 14:50:00,33.12,33.16,33.1,33.1,8638.0,27.4948,27.528,27.4782,27.4782,8638.0
2019-08-13 14:55:00,33.12,33.12,33.06,33.07,6852.0,27.4948,27.4948,27.445,27.4533,6852.0
2019-08-13 15:00:00,33.1,33.16,33.09,33.14,8604.0,27.4782,27.528,27.4699,27.5114,8604.0
2019-08-13 15:05:00,33.15,33.17,33.12,33.14,7550.0,27.5197,27.5363,27.4948,27.5114,7550.0
2019-08-13 15:10:00,33.15,33.15,33.09,33.11,15984.0,27.5197,27.5197,27.4699,27.4865,15984.0
2019-08-13 15:15:00,33.12,33.12,33.05,33.11,11434.0,27.4948,27.4948,27.4367,27.4865,11434.0
2019-08-13 15:20:00,33.11,33.13,33.08,33.11,10116.0,27.4865,27.5031,27.4616,27.4865,10116.0
2019-08-13 15:25:00,33.11,33.16,33.11,33.16,10642.0,27.4865,27.528,27.4865,27.528,10642.0
2019-08-13 15:30:00,33.15,33.15,33.1,33.11,19717.0,27.5197,27.5197,27.4782,27.4865,19717.0
2019-08-13 15:35:00,33.12,33.17,33.11,33.14,20276.0,27.4948,27.5363,27.4865,27.5114,20276.0
2019-08-13 15:40:00,33.14,33.15,33.08,33.09,29396.0,27.5114,27.5197,27.4616,27.4699,29396.0
2019-08-13 15:45:00,33.08,33.1,33.06,33.08,38010.0,27.4616,27.4782,27.445,27.4616,38010.0
2019-08-13 15:50:00,33.09,33.24,33.08,33.23,42042.0,27.4699,27.5944,27.4616,27.5861,42042.0
2019-08-13 15:55:00,33.22,33.22,33.12,33.14,66459.0,27.5778,27.5778,27.4948,27.5114,66459.0
2019-08-14 09:30:00,32.47,32.5,31.54,31.81,46258.0,26.9552,26.9801,26.1832,26.4073,46258.0
2019-08-14 09:35:00,31.87,32.23,31.82,32.08,38520.0,26.4571,26.756,26.4156,26.6315,38520.0
2019-08-14 09:40:00,32.12,32.59,32.1,32.45,15529.0,26.6647,27.0548,26.6481,26.9386,15529.0
2019-08-14 09:45:00,32.47,32.61,32.34,32.52,18058.0,26.9552,27.0714,26.8473,26.9967,18058.0
2019-08-14 09:50:00,32.52,32.69,32.52,32.63,8469.0,26.9967,27.1379,26.9967,27.088,8469.0
2019-08-14 09:55:00,32.57,32.93,32.57,32.82,27096.0,27.0382,27.3371,27.0382,27.2458,27096.0
2019-08-14 10:00:00,32.83,32.89,32.71,32.71,26155.0,27.2541,27.3039,27.1545,27.1545,26155.0
2019-08-14 10:05:00,32.75,32.78,32.5,32.5,15204.0,27.1877,27.2126,26.9801,26.9801,15204.0
2019-08-14 10:10:00,32.51,32.63,32.48,32.61,24598.0,26.9884,27.088,26.9635,27.0714,24598.0
2019-08-14 10:15:00,32.64,32.79,32.64,32.72,12371.0,27.0963,27.2209,27.0963,27.1628,12371.0
2019-08-14 10:20:00,32.75,32.76,32.64,32.66,7799.0,27.1877,27.196,27.0963,27.1129,7799.0
2019-08-14 10:25:00,32.64,32.81,32.64,32.81,11070.0,27.0963,27.2375,27.0963,27.2375,11070.0
2019-08-14 10:30:00,32.8,32.85,32.66,32.69,48889.0,27.2292,27.2707,27.1129,27.1379,48889.0
2019-08-14 10:35:00,32.69,32.75,32.64,32.7,44250.0,27.1379,27.1877,27.0963,27.1462,44250.0
2019-08-14 10:40:00,32.69,32.73,32.66,32.68,5812.0,27.1379,27.1711,27.1129,27.1296,5812.0
2019-08-14 10:45:00,32.67,32.69,32.6,32.65,10271.0,27.1213,27.1379,27.0631,27.1046,10271.0
2019-08-14 10:50:00,32.64,32.69,32.61,32.64,11959.0,27.0963,27.1379,27.0714,27.0963,11959.0
2019-08-14 10:55:00,32.65,32.76,32.6,32.6,8620.0,27.1046,27.196,27.0631,27.0631,8620.0
2019-08-14 11:00:00,32.6,32.67,32.55,32.55,12296.0,27.0631,27.1213,27.0216,27.0216,12296.0
2019-08-14 11:05:00,32.57,32.62,32.55,32.57,14141.0,27.0382,27.0797,27.0216,27.0382,14141.0
2019-08-14 11:10:00,32.58,32.58,32.46,32.46,18536.0,27.0465,27.0465,26.9469,26.9469,18536.0
2019-08-14 11:15:00,32.45,32.51,32.36,32.44,11884.0,26.9386,26.9884,26.8639,26.9303,11884.0
2019-08-14 11:20:00,32.44,32.44,32.38,32.43,23314.0,26.9303,26.9303,26.8805,26.922,23314.0
2019-08-14 11:25:00,32.45,32.59,32.45,32.49,14772.0,26.9386,27.0548,26.9386,26.9718,14772.0
2019-08-14 11:30:00,32.5,32.55,32.48,32.52,8665.0,26.9801,27.0216,26.9635,26.9967,8665.0
2019-08-14 11:35:00,32.52,32.55,32.44,32.48,21160.0,26.9967,27.0216,26.9303,26.9635,21160.0
2019-08-14 11:40:00,32.47,32.48,32.39,32.41,9464.0,26.9552,26.9635,26.8888,26.9054,9464.0
2019-08-14 11:45:00,32.41,32.46,32.39,32.45,10197.0,26.9054,26.9469,26.8888,26.9386,10197.0
2019-08-14 11:50:00,32.46,32.54,32.45,32.51,6749.0,26.9469,27.0133,26.9386,26.9884,6749.0
2019-08-14 11:55:00,32.51,32.58,32.49,32.57,10057.0,26.9884,27.0465,26.9718,27.0382,10057.0
2019-08-14 12:00:00,32.57,32.61,32.51,32.52,11239.0,27.0382,27.0714,26.9884,26.9967,11239.0
2019-08-14 12:05:00,32.54,32.56,32.49,32.51,13514.0,27.0133,27.0299,26.9718,26.9884,13514.0
2019-08-14 12:10:00,32.52,32.64,32.52,32.63,10496.0,26.9967,27.0963,26.9967,27.088,10496.0
2019-08-14 12:15:00,32.62,32.62,32.56,32.56,6525.0,27.0797,27.0797,27.0299,27.0299,6525.0
2019-08-14 12:20:00,32.57,32.59,32.55,32.59,6428.0,27.0382,27.0548,27.0216,27.0548,6428.0
2019-08-14 12:25:00,32.59,32.63,32.57,32.63,6752.0,27.0548,27.088,27.0382,27.088,6752.0
2019-08-14 12:30:00,32.63,32.71,32.63,32.66,13146.0,27.088,27.1545,27.088,27.1129,13146.0
2019-08-14 12:35:00,32.66,32.69,32.54,32.54,7603.0,27.1129,27.1379,27.0133,27.0133,7603.0
2019-08-14 12:40:00,32.55,32.56,32.47,32.49,6880.0,27.0216,27.0299,26.9552,26.9718,6880.0
2019-08-14 12:45:00,32.47,32.47,32.35,32.4,9153.0,26.9552,26.9552,26.8556,26.8971,9153.0
2019-08-14 12:50:00,32.4,32.42,32.37,32.41,5295.0,26.8971,26.9137,26.8722,26.9054,5295.0
2019-08-14 12:55:00,32.41,32.42,32.32,32.34,8197.0,26.9054,26.9137,26.8307,26.8473,8197.0
2019-08-14 13:00:00,32.33,32.44,32.33,32.42,9247.0,26.839,26.9303,26.839,26.9137,9247.0
2019-08-14 13:05:00,32.43,32.45,32.39,32.44,11385.0,26.922,26.9386,26.8888,26.9303,11385.0
2019-08-14 13:10:00,32.45,32.48,32.44,32.48,10889.0,26.9386,26.9635,26.9303,26.9635,10889.0
2019-08-14 13:15:00,32.48,32.54,32.46,32.47,9100.0,26.9635,27.0133,26.9469,26.9552,9100.0
2019-08-14 13:20:00,32.46,32.58,32.44,32.57,5547.0,26.9469,27.0465,26.9303,27.0382,5547.0
2019-08-14 13:25:00,32.6,32.75,32.6,32.7,14764.0,27.0631,27.1877,27.0631,27.1462,14764.0
2019-08-14 13:30:00,32.69,32.71,32.65,32.67,6843.0,27.1379,27.1545,27.1046,27.1213,6843.0
2019-08-14 13:35:00,32.66,32.74,32.66,32.68,8125.0,27.1129,27.1794,27.1129,27.1296,8125.0
2019-08-14 13:40:00,32.71,32.71,32.63,32.65,10130.0,27.1545,27.1545,27.088,27.1046,10130.0
2019-08-14 13:45:00,32.65,32.66,32.62,32.62,7605.0,27.1046,27.1129,27.0797,27.0797,7605.0
2019-08-14 13:50:00,32.64,32.66,32.58,32.58,8146.0,27.0963,27.1129,27.0465,27.0465,8146.0
2019-08-14 13:55:00,32.58,32.59,32.51,32.53,5129.0,27.0465,27.0548,26.9884,27.005,5129.0
2019-08-14 14:00:00,32.56,32.57,32.43,32.48,10431.0,27.0299,27.0382,26.922,26.9635,10431.0
2019-08-14 14:05:00,32.48,32.52,32.46,32.51,3466.0,26.9635,26.9967,26.9469,26.9884,3466.0
2019-08-14 14:10:00,32.52,32.59,32.5,32.56,8414.0,26.9967,27.0548,26.9801,27.0299,8414.0
2019-08-14 14:15:00,32.57,32.6,32.5,32.51,8095.0,27.0382,27.0631,26.9801,26.9884,8095.0
2019-08-14 14:20:00,32.5,32.5,32.44,32.49,4133.0,26.9801,26.9801,26.9303,26.9718,4133.0
2019-08-14 14:25:00,32.48,32.53,32.48,32.51,6594.0,26.9635,27.005,26.9635,26.9884,6594.0
2019-08-14 14:30:00,32.53,32.54,32.44,32.46,8191.0,27.005,27.0133,26.9303,26.9469,8191.0
2019-08-14 14:35:00,32.45,32.46,32.38,32.4,6808.0,26.9386,26.9469,26.8805,26.8971,6808.0
2019-08-14 14:40:00,32.41,32.48,32.39,32.47,14125.0,26.9054,26.9635,26.8888,26.9552,14125.0
2019-08-14 14:45:00,32.45,32.5,32.45,32.48,8422.0,26.9386,26.9801,26.9386,26.9635,8422.0
2019-08-14 14:50:00,32.48,32.53,32.46,32.5,9904.0,26.9635,27.005,26.9469,26.9801,9904.0
2019-08-14 14:55:00,32.5,32.53,32.49,32.49,6121.0,26.9801,27.005,26.9718,26.9718,6121.0
2019-08-14 15:00:00,32.48,32.59,32.46,32.57,13742.0,26.9635,27.0548,26.9469,27.0382,13742.0
2019-08-14 15:05:00,32.57,32.58,32.54,32.54,10455.0,27.0382,27.0465,27.0133,27.0133,10455.0
2019-08-14 15:10:00,32.55,32.58,32.47,32.48,14035.0,27.0216,27.0465,26.9552,26.9635,14035.0
2019-08-14 15:15:00,32.48,32.49,32.46,32.47,11418.0,26.9635,26.9718,26.9469,26.9552,11418.0
2019-08-14 15:20:00,32.46,32.47,32.4,32.42,15533.0,26.9469,26.9552,26.8971,26.9137,15533.0
2019-08-14 15:25:00,32.42,32.6,32.42,32.56,22030.0,26.9137,27.0631,26.9137,27.0299,22030.0
2019-08-14 15:30:00,32.55,32.55,32.48,32.54,18775.0,27.0216,27.0216,26.9635,27.0133,18775.0
2019-08-14 15:35:00,32.55,32.55,32.48,32.54,22118.0,27.0216,27.0216,26.9635,27.0133,22118.0
2019-08-14 15:40:00,32.54,32.55,32.45,32.5,29489.0,27.0133,27.0216,26.9386,26.9801,29489.0
2019-08-14 15:45:00,32.5,32.58,32.48,32.55,27092.0,26.9801,27.0465,26.9635,27.0216,27092.0
2019-08-14 15:50:00,32.54,32.56,32.47,32.52,71859.0,27.0133,27.0299,26.9552,26.9967,71859.0
2019-08-14 15:55:00,32.51,32.54,32.45,32.48,167087.0,26.9884,27.0133,26.9386,26.9635,167087.0
2019-08-15 09:30:00,32.58,32.76,32.41,32.48,10732.0,27.0465,27.196,26.9054,26.9635,10732.0
2019-08-15 09:35:00,32.29,32.32,32.13,32.26,11414.0,26.8058,26.8307,26.673,26.7809,11414.0
2019-08-15 09:40:00,32.2,32.21,31.98,32.04,8169.0,26.7311,26.7394,26.5484,26.5983,8169.0
2019-08-15 09:45:00,32.06,32.15,31.99,32.03,9164.0,26.6149,26.6896,26.5567,26.59,9164.0
2019-08-15 09:50:00,32.05,32.08,31.91,32.04,8949.0,26.6066,26.6315,26.4903,26.5983,8949.0
2019-08-15 09:55:00,32.05,32.17,32.02,32.17,6913.0,26.6066,26.7062,26.5816,26.7062,6913.0
2019-08-15 10:00:00,32.14,32.16,31.99,32.07,13712.0,26.6813,26.6979,26.5567,26.6232,13712.0
2019-08-15 10:05:00,32.03,32.03,31.84,31.9,31583.0,26.59,26.59,26.4322,26.482,31583.0
2019-08-15 10:10:00,31.87,32.14,31.86,32.02,8096.0,26.4571,26.6813,26.4488,26.5816,8096.0
2019-08-15 10:15:00,32.0,32.08,31.95,32.04,13518.0,26.565,26.6315,26.5235,26.5983,13518.0
2019-08-15 10:20:00,32.03,32.1,31.97,32.07,9165.0,26.59,26.6481,26.5401,26.6232,9165.0
2019-08-15 10:25:00,32.07,32.14,31.98,31.99,17215.0,26.6232,26.6813,26.5484,26.5567,17215.0
2019-08-15 10:30:00,31.95,32.01,31.91,32.01,7041.0,26.5235,26.5733,26.4903,26.5733,7041.0
2019-08-15 10:35:00,31.98,32.11,31.98,32.02,28634.0,26.5484,26.6564,26.5484,26.5816,28634.0
2019-08-15 10:40:00,32.02,32.06,31.93,31.96,21203.0,26.5816,26.6149,26.5069,26.5318,21203.0
2019-08-15 10:45:00,31.96,32.0,31.78,31.8,22066.0,26.5318,26.565,26.3824,26.399,22066.0
2019-08-15 10:50:00,31.8,31.82,31.61,31.61,45473.0,26.399,26.4156,26.2413,26.2413,45473.0
2019-08-15 10:55:00,31.61,31.69,31.59,31.64,27767.0,26.2413,26.3077,26.2247,26.2662,27767.0
2019-08-15 11:00:00,31.63,31.7,31.61,31.63,24375.0,26.2579,26.316,26.2413,26.2579,24375.0
2019-08-15 11:05:00,31.62,31.69,31.59,31.66,31758.0,26.2496,26.3077,26.2247,26.2828,31758.0
2019-08-15 11:10:00,31.66,31.69,31.61,31.65,20386.0,26.2828,26.3077,26.2413,26.2745,20386.0
2019-08-15 11:15:00,31.64,31.74,31.62,31.68,20234.0,26.2662,26.3492,26.2496,26.2994,20234.0
2019-08-15 11:20:00,31.68,31.77,31.66,31.75,18184.0,26.2994,26.3741,26.2828,26.3575,18184.0
2019-08-15 11:25:00,31.76,31.79,31.71,31.76,20899.0,26.3658,26.3907,26.3243,26.3658,20899.0
2019-08-15 11:30:00,31.79,31.81,31.71,31.73,22860.0,26.3907,26.4073,26.3243,26.3409,22860.0
2019-08-15 11:35:00,31.73,31.78,31.72,31.75,10840.0,26.3409,26.3824,26.3326,26.3575,10840.0
2019-08-15 11:40:00,31.74,31.8,31.72,31.79,14176.0,26.3492,26.399,26.3326,26.3907,14176.0
2019-08-15 11:45:00,31.79,31.82,31.75,31.75,14455.0,26.3907,26.4156,26.3575,26.3575,14455.0
2019-08-15 11:50:00,31.76,31.77,31.68,31.68,9118.0,26.3658,26.3741,26.2994,26.2994,9118.0
2019-08-15 11:55:00,31.68,31.81,31.68,31.81,11126.0,26.2994,26.4073,26.2994,26.4073,11126.0
2019-08-15 12:00:00,31.8,31.84,31.77,31.84,8504.0,26.399,26.4322,26.3741,26.4322,8504.0
2019-08-15 12:05:00,31.84,31.88,31.77,31.77,9980.0,26.4322,26.4654,26.3741,26.3741,9980.0
2019-08-15 12:10:00,31.78,31.78,31.69,31.71,7038.0,26.3824,26.3824,26.3077,26.3243,7038.0
2019-08-15 12:15:00,31.71,31.74,31.69,31.71,5071.0,26.3243,26.3492,26.3077,26.3243,5071.0
2019-08-15 12:20:00,31.72,31.73,31.63,31.66,5791.0,26.3326,26.3409,26.2579,26.2828,5791.0
2019-08-15 12:25:00,31.64,31.69,31.62,31.63,10005.0,26.2662,26.3077,26.2496,26.2579,10005.0
2019-08-15 12:30:00,31.65,31.68,31.62,31.66,15600.0,26.2745,26.2994,26.2496,26.2828,15600.0
2019-08-15 12:35:00,31.66,31.7,31.64,31.69,11155.0,26.2828,26.316,26.2662,26.3077,11155.0
2019-08-15 12:40:00,31.69,31.71,31.68,31.69,8820.0,26.3077,26.3243,26.2994,26.3077,8820.0
2019-08-15 12:45:00,31.69,31.71,31.65,31.67,6435.0,26.3077,26.3243,26.2745,26.2911,6435.0
2019-08-15 12:50:00,31.67,31.7,31.6,31.63,8170.0,26.2911,26.316,26.233,26.2579,8170.0
2019-08-15 12:55:00,31.62,31.66,31.6,31.64,11431.0,26.2496,26.2828,26.233,26.2662,11431.0
2019-08-15 13:00:00,31.64,31.69,31.63,31.66,9127.0,26.2662,26.3077,26.2579,26.2828,9127.0
2019-08-15 13:05:00,31.68,31.68,31.63,31.64,10101.0,26.2994,26.2994,26.2579,26.2662,10101.0
2019-08-15 13:10:00,31.62,31.65,31.54,31.55,7857.0,26.2496,26.2745,26.1832,26.1915,7857.0
2019-08-15 13:15:00,31.54,31.7,31.5,31.68,25990.0,26.1832,26.316,26.15,26.2994,25990.0
2019-08-15 13:20:00,31.7,31.7,31.62,31.65,13858.0,26.316,26.316,26.2496,26.2745,13858.0
2019-08-15 13:25:00,31.62,31.66,31.57,31.61,8913.0,26.2496,26.2828,26.2081,26.2413,8913.0
2019-08-15 13:30:00,31.63,31.66,31.62,31.66,6905.0,26.2579,26.2828,26.2496,26.2828,6905.0
2019-08-15 13:35:00,31.65,31.66,31.57,31.6,13395.0,26.2745,26.2828,26.2081,26.233,13395.0
2019-08-15 13:40:00,31.6,31.69,31.56,31.59,42839.0,26.233,26.3077,26.1998,26.2247,42839.0
2019-08-15 13:45:00,31.59,31.6,31.46,31.48,9372.0,26.2247,26.233,26.1168,26.1334,9372.0
2019-08-15 13:50:00,31.49,31.5,31.35,31.39,10778.0,26.1417,26.15,26.0254,26.0586,10778.0
2019-08-15 13:55:00,31.38,31.41,31.35,31.36,7968.0,26.0503,26.0753,26.0254,26.0337,7968.0
2019-08-15 14:00:00,31.36,31.46,31.29,31.34,44984.0,26.0337,26.1168,25.9756,26.0171,44984.0
2019-08-15 14:05:00,31.34,31.41,31.33,31.4,10564.0,26.0171,26.0753,26.0088,26.067,10564.0
2019-08-15 14:10:00,31.41,31.46,31.35,31.36,14519.0,26.0753,26.1168,26.0254,26.0337,14519.0
2019-08-15 14:15:00,31.37,31.37,31.27,31.27,12496.0,26.042,26.042,25.959,25.959,12496.0
2019-08-15 14:20:00,31.28,31.33,31.28,31.29,8277.0,25.9673,26.0088,25.9673,25.9756,8277.0
2019-08-15 14:25:00,31.28,31.34,31.27,31.3,11867.0,25.9673,26.0171,25.959,25.9839,11867.0
2019-08-15 14:30:00,31.3,31.37,31.28,31.37,11650.0,25.9839,26.042,25.9673,26.042,11650.0
2019-08-15 14:35:00,31.36,31.4,31.34,31.39,15031.0,26.0337,26.067,26.0171,26.0586,15031.0
2019-08-15 14:40:00,31.39,31.46,31.38,31.46,13794.0,26.0586,26.1168,26.0503,26.1168,13794.0
2019-08-15 14:45:00,31.47,31.51,31.45,31.45,17875.0,26.1251,26.1583,26.1085,26.1085,17875.0
2019-08-15 14:50:00,31.45,31.51,31.42,31.5,15255.0,26.1085,26.1583,26.0836,26.15,15255.0
2019-08-15 14:55:00,31.51,31.51,31.44,31.46,13066.0,26.1583,26.1583,26.1002,26.1168,13066.0
2019-08-15 15:00:00,31.47,31.54,31.47,31.51,22655.0,26.1251,26.1832,26.1251,26.1583,22655.0
2019-08-15 15:05:00,31.51,31.56,31.5,31.54,19655.0,26.1583,26.1998,26.15,26.1832,19655.0
2019-08-15 15:10:00,31.55,31.56,31.49,31.53,28337.0,26.1915,26.1998,26.1417,26.1749,28337.0
2019-08-15 15:15:00,31.53,31.54,31.49,31.52,13709.0,26.1749,26.1832,26.1417,26.1666,13709.0
2019-08-15 15:20:00,31.53,31.55,31.49,31.53,20731.0,26.1749,26.1915,26.1417,26.1749,20731.0
2019-08-15 15:25:00,31.53,31.54,31.46,31.48,28173.0,26.1749,26.1832,26.1168,26.1334,28173.0
2019-08-15 15:30:00,31.48,31.54,31.47,31.51,22860.0,26.1334,26.1832,26.1251,26.1583,22860.0
2019-08-15 15:35:00,31.53,31.62,31.52,31.58,34002.0,26.1749,26.2496,26.1666,26.2164,34002.0
2019-08-15 15:40:00,31.57,31.61,31.48,31.49,45826.0,26.2081,26.2413,26.1334,26.1417,45826.0
2019-08-15 15:45:00,31.49,31.53,31.47,31.51,43751.0,26.1417,26.1749,26.1251,26.1583,43751.0
2019-08-15 15:50:00,31.51,31.56,31.47,31.56,72244.0,26.1583,26.1998,26.1251,26.1998,72244.0
2019-08-15 15:55:00,31.56,31.56,31.46,31.47,99145.0,26.1998,26.1998,26.1168,26.1251,99145.0
2019-08-16 09:30:00,31.63,31.7,31.52,31.57,19540.0,26.2579,26.316,26.1666,26.2081,19540.0
2019-08-16 09:35:00,31.57,31.94,31.57,31.8,17406.0,26.2081,26.5152,26.2081,26.399,17406.0
2019-08-16 09:40:00,31.76,31.86,31.71,31.73,18135.0,26.3658,26.4488,26.3243,26.3409,18135.0
2019-08-16 09:45:00,31.74,31.75,31.63,31.72,6700.0,26.3492,26.3575,26.2579,26.3326,6700.0
2019-08-16 09:50:00,31.74,31.78,31.68,31.71,31534.0,26.3492,26.3824,26.2994,26.3243,31534.0
2019-08-16 09:55:00,31.73,31.82,31.72,31.8,22450.0,26.3409,26.4156,26.3326,26.399,22450.0
2019-08-16 10:00:00,31.8,31.99,31.79,31.89,18902.0,26.399,26.5567,26.3907,26.4737,18902.0
2019-08-16 10:05:00,31.85,31.9,31.79,31.86,17679.0,26.4405,26.482,26.3907,26.4488,17679.0
2019-08-16 10:10:00,31.85,31.97,31.84,31.97,10960.0,26.4405,26.5401,26.4322,26.5401,10960.0
2019-08-16 10:15:00,31.98,31.98,31.9,31.94,13963.0,26.5484,26.5484,26.482,26.5152,13963.0
2019-08-16 10:20:00,31.93,32.1,31.92,32.01,11409.0,26.5069,26.6481,26.4986,26.5733,11409.0
2019-08-16 10:25:00,32.02,32.03,31.95,31.95,9729.0,26.5816,26.59,26.5235,26.5235,9729.0
2019-08-16 10:30:00,31.95,32.06,31.95,32.02,12888.0,26.5235,26.6149,26.5235,26.5816,12888.0
2019-08-16 10:35:00,32.02,32.08,32.0,32.06,13143.0,26.5816,26.6315,26.565,26.6149,13143.0
2019-08-16 10:40:00,32.05,32.16,32.03,32.14,12995.0,26.6066,26.6979,26.59,26.6813,12995.0
2019-08-16 10:45:00,32.15,32.17,32.09,32.15,10457.0,26.6896,26.7062,26.6398,26.6896,10457.0
2019-08-16 10:50:00,32.17,32.19,32.01,32.09,26498.0,26.7062,26.7228,26.5733,26.6398,26498.0
2019-08-16 10:55:00,32.09,32.12,32.07,32.07,5699.0,26.6398,26.6647,26.6232,26.6232,5699.0
2019-08-16 11:00:00,32.07,32.07,31.98,31.98,12248.0,26.6232,26.6232,26.5484,26.5484,12248.0
2019-08-16 11:05:00,31.98,32.0,31.9,31.99,13434.0,26.5484,26.565,26.482,26.5567,13434.0
2019-08-16 11:10:00,31.99,32.08,31.97,32.08,9494.0,26.5567,26.6315,26.5401,26.6315,9494.0
2019-08-16 11:15:00,32.1,32.1,32.02,32.06,10780.0,26.6481,26.6481,26.5816,26.6149,10780.0
2019-08-16 11:20:00,32.06,32.08,32.03,32.08,7145.0,26.6149,26.6315,26.59,26.6315,7145.0
2019-08-16 11:25:00,32.08,32.09,32.03,32.04,6800.0,26.6315,26.6398,26.59,26.5983,6800.0
2019-08-16 11:30:00,32.04,32.14,32.03,32.13,9291.0,26.5983,26.6813,26.59,26.673,9291.0
2019-08-16 11:35:00,32.13,32.16,32.05,32.1,11995.0,26.673,26.6979,26.6066,26.6481,11995.0
2019-08-16 11:40:00,32.08,32.13,32.07,32.13,10093.0,26.6315,26.673,26.6232,26.673,10093.0
2019-08-16 11:45:00,32.13,32.14,32.1,32.13,8827.0,26.673,26.6813,26.6481,26.673,8827.0
2019-08-16 11:50:00,32.13,32.13,32.09,32.11,11649.0,26.673,26.673,26.6398,26.6564,11649.0
2019-08-16 11:55:00,32.11,32.16,32.11,32.13,5930.0,26.6564,26.6979,26.6564,26.673,5930.0
2019-08-16 12:00:00,32.13,32.2,32.11,32.19,9475.0,26.673,26.7311,26.6564,26.7228,9475.0
2019-08-16 12:05:00,32.19,32.24,32.18,32.22,6722.0,26.7228,26.7643,26.7145,26.7477,6722.0
2019-08-16 12:10:00,32.22,32.26,32.2,32.23,5111.0,26.7477,26.7809,26.7311,26.756,5111.0
2019-08-16 12:15:00,32.23,32.24,32.12,32.19,8530.0,26.756,26.7643,26.6647,26.7228,8530.0
2019-08-16 12:20:00,32.18,32.19,32.13,32.15,8785.0,26.7145,26.7228,26.673,26.6896,8785.0
2019-08-16 12:25:00,32.15,32.15,32.1,32.11,7658.0,26.6896,26.6896,26.6481,26.6564,7658.0
2019-08-16 12:30:00,32.09,32.1,32.06,32.09,9958.0,26.6398,26.6481,26.6149,26.6398,9958.0
2019-08-16 12:35:00,32.09,32.12,32.09,32.11,6602.0,26.6398,26.6647,26.6398,26.6564,6602.0
2019-08-16 12:40:00,32.11,32.13,32.08,32.12,8910.0,26.6564,26.673,26.6315,26.6647,8910.0
2019-08-16 12:45:00,32.12,32.12,32.08,32.08,6345.0,26.6647,26.6647,26.6315,26.6315,6345.0
2019-08-16 12:50:00,32.09,32.13,32.08,32.12,8550.0,26.6398,26.673,26.6315,26.6647,8550.0
2019-08-16 12:55:00,32.12,32.15,32.08,32.15,9262.0,26.6647,26.6896,26.6315,26.6896,9262.0
2019-08-16 13:00:00,32.15,32.16,32.08,32.13,8997.0,26.6896,26.6979,26.6315,26.673,8997.0
2019-08-16 13:05:00,32.13,32.13,32.07,32.11,7338.0,26.673,26.673,26.6232,26.6564,7338.0
2019-08-16 13:10:00,32.11,32.13,32.1,32.12,4938.0,26.6564,26.673,26.6481,26.6647,4938.0
2019-08-16 13:15:00,32.12,32.12,32.08,32.08,8167.0,26.6647,26.6647,26.6315,26.6315,8167.0
2019-08-16 13:20:00,32.08,32.1,32.07,32.08,16936.0,26.6315,26.6481,26.6232,26.6315,16936.0
2019-08-16 13:25:00,32.08,32.08,32.03,32.04,10166.0,26.6315,26.6315,26.59,26.5983,10166.0
2019-08-16 13:30:00,32.04,32.09,32.04,32.07,11881.0,26.5983,26.6398,26.5983,26.6232,11881.0
2019-08-16 13:35:00,32.07,32.09,32.04,32.08,10877.0,26.6232,26.6398,26.5983,26.6315,10877.0
2019-08-16 13:40:00,32.08,32.09,32.05,32.09,8932.0,26.6315,26.6398,26.6066,26.6398,8932.0
2019-08-16 13:45:00,32.09,32.2,32.08,32.2,7007.0,26.6398,26.7311,26.6315,26.7311,7007.0
2019-08-16 13:50:00,32.2,32.24,32.2,32.24,5218.0,26.7311,26.7643,26.7311,26.7643,5218.0
2019-08-16 13:55:00,32.25,32.25,32.2,32.2,8314.0,26.7726,26.7726,26.7311,26.7311,8314.0
2019-08-16 14:00:00,32.19,32.22,32.16,32.19,6956.0,26.7228,26.7477,26.6979,26.7228,6956.0
2019-08-16 14:05:00,32.19,32.19,32.14,32.15,8087.0,26.7228,26.7228,26.6813,26.6896,8087.0
2019-08-16 14:10:00,32.15,32.18,32.14,32.15,14640.0,26.6896,26.7145,26.6813,26.6896,14640.0
2019-08-16 14:15:00,32.15,32.16,32.11,32.16,12197.0,26.6896,26.6979,26.6564,26.6979,12197.0
2019-08-16 14:20:00,32.16,32.16,32.1,32.12,9219.0,26.6979,26.6979,26.6481,26.6647,9219.0
2019-08-16 14:25:00,32.11,32.14,32.1,32.13,8038.0,26.6564,26.6813,26.6481,26.673,8038.0
2019-08-16 14:30:00,32.13,32.16,32.13,32.14,8431.0,26.673,26.6979,26.673,26.6813,8431.0
2019-08-16 14:35:00,32.13,32.14,32.09,32.09,5639.0,26.673,26.6813,26.6398,26.6398,5639.0
2019-08-16 14:40:00,32.1,32.17,32.09,32.15,6525.0,26.6481,26.7062,26.6398,26.6896,6525.0
2019-08-16 14:45:00,32.16,32.18,32.14,32.16,7537.0,26.6979,26.7145,26.6813,26.6979,7537.0
2019-08-16 14:50:00,32.17,32.18,32.15,32.16,5273.0,26.7062,26.7145,26.6896,26.6979,5273.0
2019-08-16 14:55:00,32.16,32.17,32.13,32.14,5853.0,26.6979,26.7062,26.673,26.6813,5853.0
2019-08-16 15:00:00,32.13,32.13,32.08,32.11,9404.0,26.673,26.673,26.6315,26.6564,9404.0
2019-08-16 15:05:00,32.11,32.13,32.1,32.1,10412.0,26.6564,26.673,26.6481,26.6481,10412.0
2019-08-16 15:10:00,32.11,32.15,32.1,32.15,8347.0,26.6564,26.6896,26.6481,26.6896,8347.0
2019-08-16 15:15:00,32.15,32.16,32.13,32.13,6526.0,26.6896,26.6979,26.673,26.673,6526.0
2019-08-16 15:20:00,32.14,32.16,32.11,32.16,9654.0,26.6813,26.6979,26.6564,26.6979,9654.0
2019-08-16 15:25:00,32.16,32.19,32.15,32.19,9659.0,26.6979,26.7228,26.6896,26.7228,9659.0
2019-08-16 15:30:00,32.19,32.19,32.15,32.19,11523.0,26.7228,26.7228,26.6896,26.7228,11523.0
2019-08-16 15:35:00,32.19,32.26,32.17,32.26,18907.0,26.7228,26.7809,26.7062,26.7809,18907.0
2019-08-16 15:40:00,32.26,32.27,32.22,32.23,15203.0,26.7809,26.7892,26.7477,26.756,15203.0
2019-08-16 15:45:00,32.22,32.27,32.19,32.23,31199.0,26.7477,26.7892,26.7228,26.756,31199.0
2019-08-16 15:50:00,32.23,32.25,32.19,32.21,42074.0,26.756,26.7726,26.7228,26.7394,42074.0
2019-08-16 15:55:00,32.22,32.22,32.14,32.18,79980.0,26.7477,26.7477,26.6813,26.7145,79980.0
2019-08-19 09:30:00,32.76,32.77,32.52,32.7,21664.0,27.196,27.2043,26.9967,27.1462,21664.0
2019-08-19 09:35:00,32.7,33.11,32.7,32.81,24642.0,27.1462,27.4865,27.1462,27.2375,24642.0
2019-08-19 09:40:00,32.82,33.02,32.8,32.87,10946.0,27.2458,27.4118,27.2292,27.2873,10946.0
2019-08-19 09:45:00,32.89,33.06,32.84,33.06,17784.0,27.3039,27.445,27.2624,27.445,17784.0
2019-08-19 09:50:00,33.06,33.25,32.99,33.25,52465.0,27.445,27.6027,27.3869,27.6027,52465.0
2019-08-19 09:55:00,33.25,33.27,33.04,33.12,28346.0,27.6027,27.6193,27.4284,27.4948,28346.0
2019-08-19 10:00:00,33.13,33.26,33.08,33.12,18738.0,27.5031,27.611,27.4616,27.4948,18738.0
2019-08-19 10:05:00,33.14,33.23,33.13,33.22,8669.0,27.5114,27.5861,27.5031,27.5778,8669.0
2019-08-19 10:10:00,33.21,33.29,33.18,33.18,18455.0,27.5695,27.6359,27.5446,27.5446,18455.0
2019-08-19 10:15:00,33.14,33.14,32.94,32.96,20861.0,27.5114,27.5114,27.3454,27.362,20861.0
2019-08-19 10:20:00,32.96,32.97,32.8,32.88,18328.0,27.362,27.3703,27.2292,27.2956,18328.0
2019-08-19 10:25:00,32.86,32.89,32.83,32.85,7429.0,27.279,27.3039,27.2541,27.2707,7429.0
2019-08-19 10:30:00,32.85,32.86,32.74,32.74,17499.0,27.2707,27.279,27.1794,27.1794,17499.0
2019-08-19 10:35:00,32.73,32.9,32.71,32.9,9982.0,27.1711,27.3122,27.1545,27.3122,9982.0
2019-08-19 10:40:00,32.9,32.9,32.84,32.86,8582.0,27.3122,27.3122,27.2624,27.279,8582.0
2019-08-19 10:45:00,32.87,32.87,32.82,32.84,9253.0,27.2873,27.2873,27.2458,27.2624,9253.0
2019-08-19 10:50:00,32.83,33.01,32.82,33.01,7942.0,27.2541,27.4035,27.2458,27.4035,7942.0
2019-08-19 10:55:00,33.01,33.04,32.97,32.98,16554.0,27.4035,27.4284,27.3703,27.3786,16554.0
2019-08-19 11:00:00,33.0,33.02,32.96,32.99,12446.0,27.3952,27.4118,27.362,27.3869,12446.0
2019-08-19 11:05:00,33.0,33.05,32.99,33.0,24198.0,27.3952,27.4367,27.3869,27.3952,24198.0
2019-08-19 11:10:00,33.0,33.03,32.95,33.03,16717.0,27.3952,27.4201,27.3537,27.4201,16717.0
2019-08-19 11:15:00,33.02,33.05,32.98,33.05,9350.0,27.4118,27.4367,27.3786,27.4367,9350.0
2019-08-19 11:20:00,33.03,33.07,33.02,33.07,5981.0,27.4201,27.4533,27.4118,27.4533,5981.0
2019-08-19 11:25:00,33.08,33.16,33.08,33.14,11365.0,27.4616,27.528,27.4616,27.5114,11365.0
2019-08-19 11:30:00,33.13,33.13,33.05,33.12,9827.0,27.5031,27.5031,27.4367,27.4948,9827.0
2019-08-19 11:35:00,33.11,33.15,33.07,33.12,9776.0,27.4865,27.5197,27.4533,27.4948,9776.0
2019-08-19 11:40:00,33.12,33.14,33.09,33.14,8275.0,27.4948,27.5114,27.4699,27.5114,8275.0
2019-08-19 11:45:00,33.13,33.13,33.03,33.05,9931.0,27.5031,27.5031,27.4201,27.4367,9931.0
2019-08-19 11:50:00,33.06,33.08,33.03,33.04,15045.0,27.445,27.4616,27.4201,27.4284,15045.0
2019-08-19 11:55:00,33.02,33.09,33.02,33.07,10395.0,27.4118,27.4699,27.4118,27.4533,10395.0
2019-08-19 12:00:00,33.06,33.14,33.05,33.13,11550.0,27.445,27.5114,27.4367,27.5031,11550.0
2019-08-19 12:05:00,33.14,33.17,33.1,33.15,11174.0,27.5114,27.5363,27.4782,27.5197,11174.0
2019-08-19 12:10:00,33.16,33.16,33.11,33.13,6530.0,27.528,27.528,27.4865,27.5031,6530.0
2019-08-19 12:15:00,33.14,33.16,33.1,33.1,11490.0,27.5114,27.528,27.4782,27.4782,11490.0
2019-08-19 12:20:00,33.1,33.11,33.07,33.07,4610.0,27.4782,27.4865,27.4533,27.4533,4610.0
2019-08-19 12:25:00,33.09,33.09,33.05,33.05,8755.0,27.4699,27.4699,27.4367,27.4367,8755.0
2019-08-19 12:30:00,33.06,33.1,33.04,33.09,11278.0,27.445,27.4782,27.4284,27.4699,11278.0
2019-08-19 12:35:00,33.09,33.13,33.09,33.11,9735.0,27.4699,27.5031,27.4699,27.4865,9735.0
2019-08-19 12:40:00,33.11,33.19,33.11,33.16,7987.0,27.4865,27.5529,27.4865,27.528,7987.0
2019-08-19 12:45:00,33.16,33.19,33.14,33.16,7955.0,27.528,27.5529,27.5114,27.528,7955.0
2019-08-19 12:50:00,33.16,33.17,33.14,33.14,5718.0,27.528,27.5363,27.5114,27.5114,5718.0
2019-08-19 12:55:00,33.15,33.16,33.13,33.15,8797.0,27.5197,27.528,27.5031,27.5197,8797.0
2019-08-19 13:00:00,33.14,33.19,33.14,33.18,5624.0,27.5114,27.5529,27.5114,27.5446,5624.0
2019-08-19 13:05:00,33.17,33.18,33.15,33.16,8900.0,27.5363,27.5446,27.5197,27.528,8900.0
2019-08-19 13:10:00,33.17,33.17,33.14,33.14,5101.0,27.5363,27.5363,27.5114,27.5114,5101.0
2019-08-19 13:15:00,33.15,33.19,33.14,33.18,5743.0,27.5197,27.5529,27.5114,27.5446,5743.0
2019-08-19 13:20:00,33.19,33.24,33.18,33.18,11425.0,27.5529,27.5944,27.5446,27.5446,11425.0
2019-08-19 13:25:00,33.18,33.21,33.16,33.2,6378.0,27.5446,27.5695,27.528,27.5612,6378.0
2019-08-19 13:30:00,33.2,33.25,33.2,33.23,5656.0,27.5612,27.6027,27.5612,27.5861,5656.0
2019-08-19 13:35:00,33.23,33.25,33.21,33.24,10985.0,27.5861,27.6027,27.5695,27.5944,10985.0
2019-08-19 13:40:00,33.25,33.26,33.23,33.24,6169.0,27.6027,27.611,27.5861,27.5944,6169.0
2019-08-19 13:45:00,33.22,33.23,33.2,33.21,6923.0,27.5778,27.5861,27.5612,27.5695,6923.0
2019-08-19 13:50:00,33.21,33.23,33.21,33.23,4047.0,27.5695,27.5861,27.5695,27.5861,4047.0
2019-08-19 13:55:00,33.23,33.26,33.21,33.24,17518.0,27.5861,27.611,27.5695,27.5944,17518.0
2019-08-19 14:00:00,33.24,33.36,33.23,33.33,24611.0,27.5944,27.6941,27.5861,27.6692,24611.0
2019-08-19 14:05:00,33.33,33.33,33.27,33.28,5768.0,27.6692,27.6692,27.6193,27.6276,5768.0
2019-08-19 14:10:00,33.29,33.33,33.28,33.32,8932.0,27.6359,27.6692,27.6276,27.6609,8932.0
2019-08-19 14:15:00,33.31,33.33,33.3,33.31,14098.0,27.6526,27.6692,27.6443,27.6526,14098.0
2019-08-19 14:20:00,33.3,33.41,33.3,33.37,14445.0,27.6443,27.7356,27.6443,27.7024,14445.0
2019-08-19 14:25:00,33.36,33.4,33.32,33.32,10390.0,27.6941,27.7273,27.6609,27.6609,10390.0
2019-08-19 14:30:00,33.33,33.35,33.3,33.3,11952.0,27.6692,27.6858,27.6443,27.6443,11952.0
2019-08-19 14:35:00,33.3,33.31,33.22,33.25,10772.0,27.6443,27.6526,27.5778,27.6027,10772.0
2019-08-19 14:40:00,33.25,33.28,33.24,33.26,11649.0,27.6027,27.6276,27.5944,27.611,11649.0
2019-08-19 14:45:00,33.26,33.28,33.25,33.25,5969.0,27.611,27.6276,27.6027,27.6027,5969.0
2019-08-19 14:50:00,33.26,33.26,33.21,33.25,14307.0,27.611,27.611,27.5695,27.6027,14307.0
2019-08-19 14:55:00,33.26,33.28,33.25,33.27,7608.0,27.611,27.6276,27.6027,27.6193,7608.0
2019-08-19 15:00:00,33.27,33.28,33.25,33.27,10382.0,27.6193,27.6276,27.6027,27.6193,10382.0
2019-08-19 15:05:00,33.26,33.27,33.18,33.19,16939.0,27.611,27.6193,27.5446,27.5529,16939.0
2019-08-19 15:10:00,33.19,33.19,33.12,33.12,12513.0,27.5529,27.5529,27.4948,27.4948,12513.0
2019-08-19 15:15:00,33.13,33.14,33.05,33.07,21755.0,27.5031,27.5114,27.4367,27.4533,21755.0
2019-08-19 15:20:00,33.06,33.09,33.04,33.09,8291.0,27.445,27.4699,27.4284,27.4699,8291.0
2019-08-19 15:25:00,33.09,33.12,33.08,33.12,15027.0,27.4699,27.4948,27.4616,27.4948,15027.0
2019-08-19 15:30:00,33.12,33.15,33.08,33.09,16971.0,27.4948,27.5197,27.4616,27.4699,16971.0
2019-08-19 15:35:00,33.09,33.12,33.06,33.1,21735.0,27.4699,27.4948,27.445,27.4782,21735.0
2019-08-19 15:40:00,33.09,33.11,33.06,33.07,23524.0,27.4699,27.4865,27.445,27.4533,23524.0
2019-08-19 15:45:00,33.06,33.07,33.02,33.02,31346.0,27.445,27.4533,27.4118,27.4118,31346.0
2019-08-19 15:50:00,33.02,33.08,33.01,33.08,55126.0,27.4118,27.4616,27.4035,27.4616,55126.0
2019-08-19 15:55:00,33.08,33.09,32.97,32.98,86782.0,27.4616,27.4699,27.3703,27.3786,86782.0
2019-08-20 09:30:00,32.65,32.86,32.6,32.82,7870.0,27.1046,27.279,27.0631,27.2458,7870.0
2019-08-20 09:35:00,32.77,32.96,32.73,32.87,47397.0,27.2043,27.362,27.1711,27.2873,47397.0
2019-08-20 09:40:00,32.83,33.01,32.76,33.0,26789.0,27.2541,27.4035,27.196,27.3952,26789.0
2019-08-20 09:45:00,32.99,33.04,32.68,32.68,40534.0,27.3869,27.4284,27.1296,27.1296,40534.0
2019-08-20 09:50:00,32.71,32.71,32.5,32.56,11681.0,27.1545,27.1545,26.9801,27.0299,11681.0
2019-08-20 09:55:00,32.58,32.84,32.58,32.75,26831.0,27.0465,27.2624,27.0465,27.1877,26831.0
2019-08-20 10:00:00,32.75,32.75,32.6,32.61,14845.0,27.1877,27.1877,27.0631,27.0714,14845.0
2019-08-20 10:05:00,32.64,32.64,32.45,32.5,19824.0,27.0963,27.0963,26.9386,26.9801,19824.0
2019-08-20 10:10:00,32.49,32.64,32.46,32.51,22684.0,26.9718,27.0963,26.9469,26.9884,22684.0
2019-08-20 10:15:00,32.53,32.55,32.4,32.52,19019.0,27.005,27.0216,26.8971,26.9967,19019.0
2019-08-20 10:20:00,32.52,32.58,32.43,32.46,11902.0,26.9967,27.0465,26.922,26.9469,11902.0
2019-08-20 10:25:00,32.44,32.44,32.34,32.37,11881.0,26.9303,26.9303,26.8473,26.8722,11881.0
2019-08-20 10:30:00,32.37,32.43,32.36,32.4,33186.0,26.8722,26.922,26.8639,26.8971,33186.0
2019-08-20 10:35:00,32.4,32.48,32.38,32.38,11744.0,26.8971,26.9635,26.8805,26.8805,11744.0
2019-08-20 10:40:00,32.38,32.43,32.37,32.41,20529.0,26.8805,26.922,26.8722,26.9054,20529.0
2019-08-20 10:45:00,32.42,32.49,32.41,32.44,20276.0,26.9137,26.9718,26.9054,26.9303,20276.0
2019-08-20 10:50:00,32.44,32.61,32.41,32.61,18567.0,26.9303,27.0714,26.9054,27.0714,18567.0
2019-08-20 10:55:00,32.62,32.68,32.59,32.67,14022.0,27.0797,27.1296,27.0548,27.1213,14022.0
2019-08-20 11:00:00,32.66,32.69,32.56,32.56,16580.0,27.1129,27.1379,27.0299,27.0299,16580.0
2019-08-20 11:05:00,32.57,32.6,32.52,32.59,22321.0,27.0382,27.0631,26.9967,27.0548,22321.0
2019-08-20 11:10:00,32.59,32.64,32.55,32.56,15016.0,27.0548,27.0963,27.0216,27.0299,15016.0
2019-08-20 11:15:00,32.55,32.69,32.53,32.68,10811.0,27.0216,27.1379,27.005,27.1296,10811.0
2019-08-20 11:20:00,32.66,32.72,32.64,32.68,11129.0,27.1129,27.1628,27.0963,27.1296,11129.0
2019-08-20 11:25:00,32.69,32.83,32.69,32.82,9493.0,27.1379,27.2541,27.1379,27.2458,9493.0
2019-08-20 11:30:00,32.81,32.9,32.78,32.9,10914.0,27.2375,27.3122,27.2126,27.3122,10914.0
2019-08-20 11:35:00,32.88,32.88,32.8,32.81,12531.0,27.2956,27.2956,27.2292,27.2375,12531.0
2019-08-20 11:40:00,32.81,32.83,32.73,32.77,10770.0,27.2375,27.2541,27.1711,27.2043,10770.0
2019-08-20 11:45:00,32.78,32.84,32.77,32.84,13208.0,27.2126,27.2624,27.2043,27.2624,13208.0
2019-08-20 11:50:00,32.82,32.84,32.75,32.79,15060.0,27.2458,27.2624,27.1877,27.2209,15060.0
2019-08-20 11:55:00,32.79,32.85,32.79,32.83,17100.0,27.2209,27.2707,27.2209,27.2541,17100.0
2019-08-20 12:00:00,32.84,32.86,32.8,32.8,7625.0,27.2624,27.279,27.2292,27.2292,7625.0
2019-08-20 12:05:00,32.8,32.81,32.77,32.8,7459.0,27.2292,27.2375,27.2043,27.2292,7459.0
2019-08-20 12:10:00,32.81,32.83,32.78,32.83,12489.0,27.2375,27.2541,27.2126,27.2541,12489.0
2019-08-20 12:15:00,32.83,32.84,32.8,32.81,8250.0,27.2541,27.2624,27.2292,27.2375,8250.0
2019-08-20 12:20:00,32.81,32.84,32.78,32.78,9443.0,27.2375,27.2624,27.2126,27.2126,9443.0
2019-08-20 12:25:00,32.78,32.82,32.76,32.78,12137.0,27.2126,27.2458,27.196,27.2126,12137.0
2019-08-20 12:30:00,32.77,32.78,32.71,32.73,8857.0,27.2043,27.2126,27.1545,27.1711,8857.0
2019-08-20 12:35:00,32.7,32.75,32.7,32.71,8593.0,27.1462,27.1877,27.1462,27.1545,8593.0
2019-08-20 12:40:00,32.71,32.73,32.69,32.7,7973.0,27.1545,27.1711,27.1379,27.1462,7973.0
2019-08-20 12:45:00,32.7,32.77,32.7,32.76,8191.0,27.1462,27.2043,27.1462,27.196,8191.0
2019-08-20 12:50:00,32.75,32.76,32.7,32.7,10980.0,27.1877,27.196,27.1462,27.1462,10980.0
2019-08-20 12:55:00,32.7,32.72,32.69,32.7,8582.0,27.1462,27.1628,27.1379,27.1462,8582.0
2019-08-20 13:00:00,32.7,32.72,32.69,32.7,7720.0,27.1462,27.1628,27.1379,27.1462,7720.0
2019-08-20 13:05:00,32.7,32.8,32.68,32.79,19750.0,27.1462,27.2292,27.1296,27.2209,19750.0
2019-08-20 13:10:00,32.8,32.81,32.77,32.79,8044.0,27.2292,27.2375,27.2043,27.2209,8044.0
2019-08-20 13:15:00,32.78,32.78,32.74,32.75,9687.0,27.2126,27.2126,27.1794,27.1877,9687.0
2019-08-20 13:20:00,32.75,32.79,32.73,32.77,10806.0,27.1877,27.2209,27.1711,27.2043,10806.0
2019-08-20 13:25:00,32.75,32.78,32.74,32.74,7477.0,27.1877,27.2126,27.1794,27.1794,7477.0
2019-08-20 13:30:00,32.75,32.75,32.62,32.64,12704.0,27.1877,27.1877,27.0797,27.0963,12704.0
2019-08-20 13:35:00,32.63,32.66,32.63,32.65,7468.0,27.088,27.1129,27.088,27.1046,7468.0
2019-08-20 13:40:00,32.65,32.66,32.59,32.6,22122.0,27.1046,27.1129,27.0548,27.0631,22122.0
2019-08-20 13:45:00,32.6,32.63,32.59,32.62,8965.0,27.0631,27.088,27.0548,27.0797,8965.0
2019-08-20 13:50:00,32.63,32.68,32.62,32.68,7806.0,27.088,27.1296,27.0797,27.1296,7806.0
2019-08-20 13:55:00,32.67,32.68,32.63,32.66,23255.0,27.1213,27.1296,27.088,27.1129,23255.0
2019-08-20 14:00:00,32.65,32.65,32.41,32.43,312761.0,27.1046,27.1046,26.9054,26.922,312761.0
2019-08-20 14:05:00,32.43,32.47,32.33,32.33,31256.0,26.922,26.9552,26.839,26.839,31256.0
2019-08-20 14:10:00,32.34,32.39,32.3,32.35,34715.0,26.8473,26.8888,26.8141,26.8556,34715.0
2019-08-20 14:15:00,32.36,32.46,32.35,32.42,31416.0,26.8639,26.9469,26.8556,26.9137,31416.0
2019-08-20 14:20:00,32.44,32.45,32.39,32.45,18635.0,26.9303,26.9386,26.8888,26.9386,18635.0
2019-08-20 14:25:00,32.44,32.46,32.38,32.39,43802.0,26.9303,26.9469,26.8805,26.8888,43802.0
2019-08-20 14:30:00,32.38,32.42,32.36,32.36,25164.0,26.8805,26.9137,26.8639,26.8639,25164.0
2019-08-20 14:35:00,32.37,32.42,32.34,32.34,39819.0,26.8722,26.9137,26.8473,26.8473,39819.0
2019-08-20 14:40:00,32.34,32.35,32.31,32.32,21727.0,26.8473,26.8556,26.8224,26.8307,21727.0
2019-08-20 14:45:00,32.32,32.37,32.31,32.33,22841.0,26.8307,26.8722,26.8224,26.839,22841.0
2019-08-20 14:50:00,32.33,32.34,32.3,32.33,25570.0,26.839,26.8473,26.8141,26.839,25570.0
2019-08-20 14:55:00,32.33,32.4,32.32,32.38,33725.0,26.839,26.8971,26.8307,26.8805,33725.0
2019-08-20 15:00:00,32.37,32.37,32.26,32.29,65313.0,26.8722,26.8722,26.7809,26.8058,65313.0
2019-08-20 15:05:00,32.28,32.29,32.23,32.27,29532.0,26.7975,26.8058,26.756,26.7892,29532.0
2019-08-20 15:10:00,32.27,32.32,32.26,32.29,30513.0,26.7892,26.8307,26.7809,26.8058,30513.0
2019-08-20 15:15:00,32.29,32.3,32.26,32.27,25026.0,26.8058,26.8141,26.7809,26.7892,25026.0
2019-08-20 15:20:00,32.28,32.3,32.24,32.3,27281.0,26.7975,26.8141,26.7643,26.8141,27281.0
2019-08-20 15:25:00,32.3,32.36,32.29,32.3,54647.0,26.8141,26.8639,26.8058,26.8141,54647.0
2019-08-20 15:30:00,32.3,32.3,32.2,32.29,41418.0,26.8141,26.8141,26.7311,26.8058,41418.0
2019-08-20 15:35:00,32.28,32.3,32.2,32.22,48715.0,26.7975,26.8141,26.7311,26.7477,48715.0
2019-08-20 15:40:00,32.22,32.39,32.18,32.37,53171.0,26.7477,26.8888,26.7145,26.8722,53171.0
2019-08-20 15:45:00,32.37,32.48,32.36,32.45,46425.0,26.8722,26.9635,26.8639,26.9386,46425.0
2019-08-20 15:50:00,32.45,32.49,32.4,32.44,104729.0,26.9386,26.9718,26.8971,26.9303,104729.0
2019-08-20 15:55:00,32.44,32.44,32.34,32.38,94233.0,26.9303,26.9303,26.8473,26.8805,94233.0
2019-08-21 09:30:00,32.76,33.13,32.75,32.77,30505.0,27.196,27.5031,27.1877,27.2043,30505.0
2019-08-21 09:35:00,32.79,32.82,32.61,32.67,35592.0,27.2209,27.2458,27.0714,27.1213,35592.0
2019-08-21 09:40:00,32.69,32.74,32.56,32.68,17594.0,27.1379,27.1794,27.0299,27.1296,17594.0
2019-08-21 09:45:00,32.66,32.7,32.63,32.68,44505.0,27.1129,27.1462,27.088,27.1296,44505.0
2019-08-21 09:50:00,32.68,32.79,32.62,32.66,97690.0,27.1296,27.2209,27.0797,27.1129,97690.0
2019-08-21 09:55:00,32.65,32.69,32.48,32.51,168265.0,27.1046,27.1379,26.9635,26.9884,168265.0
2019-08-21 10:00:00,32.5,32.6,32.44,32.52,53902.0,26.9801,27.0631,26.9303,26.9967,53902.0
2019-08-21 10:05:00,32.51,32.57,32.45,32.5,31413.0,26.9884,27.0382,26.9386,26.9801,31413.0
2019-08-21 10:10:00,32.51,32.56,32.43,32.46,26459.0,26.9884,27.0299,26.922,26.9469,26459.0
2019-08-21 10:15:00,32.45,32.51,32.43,32.46,25422.0,26.9386,26.9884,26.922,26.9469,25422.0
2019-08-21 10:20:00,32.46,32.5,32.37,32.5,39339.0,26.9469,26.9801,26.8722,26.9801,39339.0
2019-08-21 10:25:00,32.5,32.62,32.39,32.39,61725.0,26.9801,27.0797,26.8888,26.8888,61725.0
2019-08-21 10:30:00,32.39,32.5,32.37,32.45,41553.0,26.8888,26.9801,26.8722,26.9386,41553.0
2019-08-21 10:35:00,32.44,32.5,32.39,32.45,18434.0,26.9303,26.9801,26.8888,26.9386,18434.0
2019-08-21 10:40:00,32.44,32.5,32.43,32.46,18911.0,26.9303,26.9801,26.922,26.9469,18911.0
2019-08-21 10:45:00,32.46,32.51,32.46,32.5,31165.0,26.9469,26.9884,26.9469,26.9801,31165.0
2019-08-21 10:50:00,32.49,32.51,32.38,32.41,47891.0,26.9718,26.9884,26.8805,26.9054,47891.0
2019-08-21 10:55:00,32.41,32.55,32.38,32.52,44992.0,26.9054,27.0216,26.8805,26.9967,44992.0
2019-08-21 11:00:00,32.52,32.6,32.5,32.59,57393.0,26.9967,27.0631,26.9801,27.0548,57393.0
2019-08-21 11:05:00,32.6,32.71,32.54,32.7,458215.0,27.0631,27.1545,27.0133,27.1462,458215.0
2019-08-21 11:10:00,32.71,32.75,32.7,32.72,57074.0,27.1545,27.1877,27.1462,27.1628,57074.0
2019-08-21 11:15:00,32.73,32.73,32.55,32.56,40996.0,27.1711,27.1711,27.0216,27.0299,40996.0
2019-08-21 11:20:00,32.57,32.72,32.57,32.69,12010.0,27.0382,27.1628,27.0382,27.1379,12010.0
2019-08-21 11:25:00,32.69,32.72,32.63,32.72,36586.0,27.1379,27.1628,27.088,27.1628,36586.0
2019-08-21 11:30:00,32.71,32.99,32.71,32.99,42834.0,27.1545,27.3869,27.1545,27.3869,42834.0
2019-08-21 11:35:00,33.0,33.21,33.0,33.17,66117.0,27.3952,27.5695,27.3952,27.5363,66117.0
2019-08-21 11:40:00,33.16,33.29,33.11,33.29,32460.0,27.528,27.6359,27.4865,27.6359,32460.0
2019-08-21 11:45:00,33.27,33.37,33.22,33.24,56414.0,27.6193,27.7024,27.5778,27.5944,56414.0
2019-08-21 11:50:00,33.23,33.3,33.21,33.25,15822.0,27.5861,27.6443,27.5695,27.6027,15822.0
2019-08-21 11:55:00,33.22,33.23,33.13,33.18,13365.0,27.5778,27.5861,27.5031,27.5446,13365.0
2019-08-21 12:00:00,33.18,33.19,32.97,33.01,35918.0,27.5446,27.5529,27.3703,27.4035,35918.0
2019-08-21 12:05:00,32.99,33.0,32.9,32.93,11856.0,27.3869,27.3952,27.3122,27.3371,11856.0
2019-08-21 12:10:00,32.92,32.97,32.88,32.94,12948.0,27.3288,27.3703,27.2956,27.3454,12948.0
2019-08-21 12:15:00,32.94,32.95,32.9,32.94,21717.0,27.3454,27.3537,27.3122,27.3454,21717.0
2019-08-21 12:20:00,32.93,33.01,32.91,32.95,23950.0,27.3371,27.4035,27.3205,27.3537,23950.0
2019-08-21 12:25:00,32.96,32.97,32.92,32.95,11918.0,27.362,27.3703,27.3288,27.3537,11918.0
2019-08-21 12:30:00,32.94,32.96,32.88,32.89,18463.0,27.3454,27.362,27.2956,27.3039,18463.0
2019-08-21 12:35:00,32.88,32.91,32.83,32.85,17044.0,27.2956,27.3205,27.2541,27.2707,17044.0
2019-08-21 12:40:00,32.84,32.84,32.73,32.75,18283.0,27.2624,27.2624,27.1711,27.1877,18283.0
2019-08-21 12:45:00,32.75,32.8,32.73,32.8,62763.0,27.1877,27.2292,27.1711,27.2292,62763.0
2019-08-21 12:50:00,32.8,32.81,32.64,32.69,35004.0,27.2292,27.2375,27.0963,27.1379,35004.0
2019-08-21 12:55:00,32.68,32.69,32.6,32.62,69996.0,27.1296,27.1379,27.0631,27.0797,69996.0
2019-08-21 13:00:00,32.62,32.64,32.53,32.56,35474.0,27.0797,27.0963,27.005,27.0299,35474.0
2019-08-21 13:05:00,32.56,32.61,32.53,32.57,37039.0,27.0299,27.0714,27.005,27.0382,37039.0
2019-08-21 13:10:00,32.58,32.64,32.57,32.61,9847.0,27.0465,27.0963,27.0382,27.0714,9847.0
2019-08-21 13:15:00,32.6,32.6,32.56,32.59,10319.0,27.0631,27.0631,27.0299,27.0548,10319.0
2019-08-21 13:20:00,32.6,32.61,32.57,32.59,26666.0,27.0631,27.0714,27.0382,27.0548,26666.0
2019-08-21 13:25:00,32.59,32.6,32.58,32.6,24577.0,27.0548,27.0631,27.0465,27.0631,24577.0
2019-08-21 13:30:00,32.59,32.6,32.47,32.49,41404.0,27.0548,27.0631,26.9552,26.9718,41404.0
2019-08-21 13:35:00,32.49,32.6,32.46,32.59,51471.0,26.9718,27.0631,26.9469,27.0548,51471.0
2019-08-21 13:40:00,32.57,32.61,32.57,32.61,16006.0,27.0382,27.0714,27.0382,27.0714,16006.0
2019-08-21 13:45:00,32.62,32.65,32.59,32.6,14732.0,27.0797,27.1046,27.0548,27.0631,14732.0
2019-08-21 13:50:00,32.59,32.6,32.54,32.57,19725.0,27.0548,27.0631,27.0133,27.0382,19725.0
2019-08-21 13:55:00,32.56,32.57,32.49,32.52,30343.0,27.0299,27.0382,26.9718,26.9967,30343.0
2019-08-21 14:00:00,32.51,32.71,32.47,32.69,46600.0,26.9884,27.1545,26.9552,27.1379,46600.0
2019-08-21 14:05:00,32.67,32.94,32.6,32.79,45541.0,27.1213,27.3454,27.0631,27.2209,45541.0
2019-08-21 14:10:00,32.8,32.81,32.68,32.79,129546.0,27.2292,27.2375,27.1296,27.2209,129546.0
2019-08-21 14:15:00,32.8,32.8,32.71,32.71,24690.0,27.2292,27.2292,27.1545,27.1545,24690.0
2019-08-21 14:20:00,32.71,32.71,32.62,32.67,26071.0,27.1545,27.1545,27.0797,27.1213,26071.0
2019-08-21 14:25:00,32.67,32.72,32.59,32.7,31272.0,27.1213,27.1628,27.0548,27.1462,31272.0
2019-08-21 14:30:00,32.7,32.73,32.65,32.69,28432.0,27.1462,27.1711,27.1046,27.1379,28432.0
2019-08-21 14:35:00,32.7,32.75,32.65,32.72,22358.0,27.1462,27.1877,27.1046,27.1628,22358.0
2019-08-21 14:40:00,32.72,32.81,32.7,32.79,22952.0,27.1628,27.2375,27.1462,27.2209,22952.0
2019-08-21 14:45:00,32.78,32.81,32.74,32.77,21802.0,27.2126,27.2375,27.1794,27.2043,21802.0
2019-08-21 14:50:00,32.77,32.77,32.69,32.74,35372.0,27.2043,27.2043,27.1379,27.1794,35372.0
2019-08-21 14:55:00,32.73,32.85,32.73,32.79,43856.0,27.1711,27.2707,27.1711,27.2209,43856.0
2019-08-21 15:00:00,32.78,32.83,32.71,32.72,30550.0,27.2126,27.2541,27.1545,27.1628,30550.0
2019-08-21 15:05:00,32.72,32.73,32.67,32.73,34466.0,27.1628,27.1711,27.1213,27.1711,34466.0
2019-08-21 15:10:00,32.72,32.98,32.71,32.89,84768.0,27.1628,27.3786,27.1545,27.3039,84768.0
2019-08-21 15:15:00,32.9,32.9,32.81,32.83,48290.0,27.3122,27.3122,27.2375,27.2541,48290.0
2019-08-21 15:20:00,32.83,32.96,32.81,32.86,85125.0,27.2541,27.362,27.2375,27.279,85125.0
2019-08-21 15:25:00,32.87,32.87,32.77,32.82,42535.0,27.2873,27.2873,27.2043,27.2458,42535.0
2019-08-21 15:30:00,32.83,32.88,32.79,32.86,64418.0,27.2541,27.2956,27.2209,27.279,64418.0
2019-08-21 15:35:00,32.87,32.87,32.77,32.84,54554.0,27.2873,27.2873,27.2043,27.2624,54554.0
2019-08-21 15:40:00,32.84,32.91,32.82,32.91,96650.0,27.2624,27.3205,27.2458,27.3205,96650.0
2019-08-21 15:45:00,32.91,32.93,32.82,32.92,102536.0,27.3205,27.3371,27.2458,27.3288,102536.0
2019-08-21 15:50:00,32.91,32.98,32.88,32.89,155143.0,27.3205,27.3786,27.2956,27.3039,155143.0
2019-08-21 15:55:00,32.9,33.08,32.88,32.96,337248.0,27.3122,27.4616,27.2956,27.362,337248.0
2019-08-22 09:30:00,35.97,36.49,35.02,35.2,1014748.0,29.8608,30.2925,29.0721,29.2215,1014748.0
2019-08-22 09:35:00,35.16,35.25,34.6,34.79,687811.0,29.1883,29.2631,28.7235,28.8812,687811.0
2019-08-22 09:40:00,34.77,35.15,34.55,34.57,573014.0,28.8646,29.18,28.6819,28.6986,573014.0
2019-08-22 09:45:00,34.58,34.75,34.13,34.27,453786.0,28.7069,28.848,28.3333,28.4495,453786.0
2019-08-22 09:50:00,34.27,34.91,34.18,34.74,454113.0,28.4495,28.9808,28.3748,28.8397,454113.0
2019-08-22 09:55:00,34.74,35.08,34.55,34.94,376399.0,28.8397,29.1219,28.6819,29.0057,376399.0
2019-08-22 10:00:00,34.96,35.13,34.75,34.77,328071.0,29.0223,29.1634,28.848,28.8646,328071.0
2019-08-22 10:05:00,34.75,35.19,34.62,35.11,326904.0,28.848,29.2132,28.7401,29.1468,326904.0
2019-08-22 10:10:00,35.11,35.31,34.82,35.0,380170.0,29.1468,29.3129,28.9061,29.0555,380170.0
2019-08-22 10:15:00,35.0,35.32,34.34,34.38,399230.0,29.0555,29.3212,28.5076,28.5408,399230.0
2019-08-22 10:20:00,34.37,36.62,34.06,34.36,538283.0,28.5325,30.4004,28.2752,28.5242,538283.0
2019-08-22 10:25:00,34.42,34.6,33.88,34.58,326901.0,28.574,28.7235,28.1257,28.7069,326901.0
2019-08-22 10:30:00,34.59,34.65,34.25,34.45,212021.0,28.7152,28.765,28.4329,28.5989,212021.0
2019-08-22 10:35:00,34.45,34.65,34.19,34.2,145808.0,28.5989,28.765,28.3831,28.3914,145808.0
2019-08-22 10:40:00,34.2,34.34,34.16,34.17,119998.0,28.3914,28.5076,28.3582,28.3665,119998.0
2019-08-22 10:45:00,34.18,34.25,33.83,34.12,155775.0,28.3748,28.4329,28.0842,28.325,155775.0
2019-08-22 10:50:00,34.12,34.14,33.86,34.0,106993.0,28.325,28.3416,28.1091,28.2254,106993.0
2019-08-22 10:55:00,33.99,34.14,33.86,34.07,80743.0,28.2171,28.3416,28.1091,28.2835,80743.0
2019-08-22 11:00:00,34.06,34.43,34.03,34.09,165666.0,28.2752,28.5823,28.2503,28.3001,165666.0
2019-08-22 11:05:00,34.11,34.38,34.09,34.38,76552.0,28.3167,28.5408,28.3001,28.5408,76552.0
2019-08-22 11:10:00,34.36,34.44,34.23,34.39,76482.0,28.5242,28.5906,28.4163,28.5491,76482.0
2019-08-22 11:15:00,34.4,34.55,34.26,34.27,115494.0,28.5574,28.6819,28.4412,28.4495,115494.0
2019-08-22 11:20:00,34.27,34.49,34.25,34.44,73653.0,28.4495,28.6321,28.4329,28.5906,73653.0
2019-08-22 11:25:00,34.45,34.47,34.22,34.22,68407.0,28.5989,28.6155,28.408,28.408,68407.0
2019-08-22 11:30:00,34.21,34.32,34.1,34.32,78206.0,28.3997,28.491,28.3084,28.491,78206.0
2019-08-22 11:35:00,34.3,34.44,34.27,34.31,64672.0,28.4744,28.5906,28.4495,28.4827,64672.0
2019-08-22 11:40:00,34.31,34.48,34.31,34.41,61458.0,28.4827,28.6238,28.4827,28.5657,61458.0
2019-08-22 11:45:00,34.41,34.48,34.34,34.47,43219.0,28.5657,28.6238,28.5076,28.6155,43219.0
2019-08-22 11:50:00,34.46,34.48,34.35,34.4,79983.0,28.6072,28.6238,28.5159,28.5574,79983.0
2019-08-22 11:55:00,34.38,34.44,34.31,34.36,112181.0,28.5408,28.5906,28.4827,28.5242,112181.0
2019-08-22 12:00:00,34.36,34.39,34.24,34.3,76993.0,28.5242,28.5491,28.4246,28.4744,76993.0
2019-08-22 12:05:00,34.3,34.37,34.19,34.24,83955.0,28.4744,28.5325,28.3831,28.4246,83955.0
2019-08-22 12:10:00,34.24,34.35,34.24,34.35,32401.0,28.4246,28.5159,28.4246,28.5159,32401.0
2019-08-22 12:15:00,34.34,34.38,34.26,34.27,55557.0,28.5076,28.5408,28.4412,28.4495,55557.0
2019-08-22 12:20:00,34.26,34.29,34.14,34.19,62000.0,28.4412,28.4661,28.3416,28.3831,62000.0
2019-08-22 12:25:00,34.19,34.29,34.16,34.26,50225.0,28.3831,28.4661,28.3582,28.4412,50225.0
2019-08-22 12:30:00,34.28,34.34,34.17,34.17,46177.0,28.4578,28.5076,28.3665,28.3665,46177.0
2019-08-22 12:35:00,34.15,34.24,34.13,34.19,40680.0,28.3499,28.4246,28.3333,28.3831,40680.0
2019-08-22 12:40:00,34.19,34.37,34.18,34.35,49682.0,28.3831,28.5325,28.3748,28.5159,49682.0
2019-08-22 12:45:00,34.34,34.42,34.24,34.29,36391.0,28.5076,28.574,28.4246,28.4661,36391.0
2019-08-22 12:50:00,34.3,34.32,34.17,34.17,41314.0,28.4744,28.491,28.3665,28.3665,41314.0
2019-08-22 12:55:00,34.17,34.2,34.1,34.16,50345.0,28.3665,28.3914,28.3084,28.3582,50345.0
2019-08-22 13:00:00,34.15,34.4,34.14,34.34,59693.0,28.3499,28.5574,28.3416,28.5076,59693.0
2019-08-22 13:05:00,34.33,34.34,34.23,34.29,26232.0,28.4993,28.5076,28.4163,28.4661,26232.0
2019-08-22 13:10:00,34.27,34.29,34.12,34.22,69172.0,28.4495,28.4661,28.325,28.408,69172.0
2019-08-22 13:15:00,34.21,34.28,34.16,34.2,66883.0,28.3997,28.4578,28.3582,28.3914,66883.0
2019-08-22 13:20:00,34.23,34.29,34.21,34.24,33064.0,28.4163,28.4661,28.3997,28.4246,33064.0
2019-08-22 13:25:00,34.24,34.25,34.15,34.18,36263.0,28.4246,28.4329,28.3499,28.3748,36263.0
2019-08-22 13:30:00,34.16,34.19,34.06,34.1,53296.0,28.3582,28.3831,28.2752,28.3084,53296.0
2019-08-22 13:35:00,34.09,34.18,34.03,34.11,108656.0,28.3001,28.3748,28.2503,28.3167,108656.0
2019-08-22 13:40:00,34.09,34.15,34.05,34.11,48672.0,28.3001,28.3499,28.2669,28.3167,48672.0
2019-08-22 13:45:00,34.11,34.14,34.07,34.1,58092.0,28.3167,28.3416,28.2835,28.3084,58092.0
2019-08-22 13:50:00,34.09,34.11,34.01,34.06,38639.0,28.3001,28.3167,28.2337,28.2752,38639.0
2019-08-22 13:55:00,34.05,34.09,34.03,34.07,35005.0,28.2669,28.3001,28.2503,28.2835,35005.0
2019-08-22 14:00:00,34.07,34.17,34.05,34.1,170561.0,28.2835,28.3665,28.2669,28.3084,170561.0
2019-08-22 14:05:00,34.12,34.26,34.1,34.13,55520.0,28.325,28.4412,28.3084,28.3333,55520.0
2019-08-22 14:10:00,34.12,34.16,34.05,34.13,33147.0,28.325,28.3582,28.2669,28.3333,33147.0
2019-08-22 14:15:00,34.12,34.22,34.09,34.17,37811.0,28.325,28.408,28.3001,28.3665,37811.0
2019-08-22 14:20:00,34.16,34.3,34.1,34.23,106885.0,28.3582,28.4744,28.3084,28.4163,106885.0
2019-08-22 14:25:00,34.23,34.26,34.18,34.19,31384.0,28.4163,28.4412,28.3748,28.3831,31384.0
2019-08-22 14:30:00,34.22,34.22,34.15,34.17,33651.0,28.408,28.408,28.3499,28.3665,33651.0
2019-08-22 14:35:00,34.16,34.19,34.07,34.08,34610.0,28.3582,28.3831,28.2835,28.2918,34610.0
2019-08-22 14:40:00,34.07,34.12,34.01,34.06,49677.0,28.2835,28.325,28.2337,28.2752,49677.0
2019-08-22 14:45:00,34.07,34.09,33.88,33.91,90347.0,28.2835,28.3001,28.1257,28.1506,90347.0
2019-08-22 14:50:00,33.91,34.06,33.89,34.0,114652.0,28.1506,28.2752,28.134,28.2254,114652.0
2019-08-22 14:55:00,33.99,34.02,33.9,33.98,48575.0,28.2171,28.242,28.1423,28.2088,48575.0
2019-08-22 15:00:00,33.98,34.03,33.85,33.96,86064.0,28.2088,28.2503,28.1008,28.1922,86064.0
2019-08-22 15:05:00,33.97,33.99,33.84,33.86,62215.0,28.2005,28.2171,28.0925,28.1091,62215.0
2019-08-22 15:10:00,33.87,34.01,33.86,33.92,63124.0,28.1174,28.2337,28.1091,28.1589,63124.0
2019-08-22 15:15:00,33.93,33.99,33.86,33.91,33262.0,28.1672,28.2171,28.1091,28.1506,33262.0
2019-08-22 15:20:00,33.91,33.95,33.89,33.92,45893.0,28.1506,28.1839,28.134,28.1589,45893.0
2019-08-22 15:25:00,33.92,34.04,33.92,33.99,69234.0,28.1589,28.2586,28.1589,28.2171,69234.0
2019-08-22 15:30:00,33.98,34.07,33.98,34.04,52364.0,28.2088,28.2835,28.2088,28.2586,52364.0
2019-08-22 15:35:00,34.04,34.07,33.99,34.05,74745.0,28.2586,28.2835,28.2171,28.2669,74745.0
2019-08-22 15:40:00,34.05,34.06,33.93,34.0,108785.0,28.2669,28.2752,28.1672,28.2254,108785.0
2019-08-22 15:45:00,34.0,34.09,33.98,34.04,164134.0,28.2254,28.3001,28.2088,28.2586,164134.0
2019-08-22 15:50:00,34.05,34.2,34.04,34.14,182556.0,28.2669,28.3914,28.2586,28.3416,182556.0
2019-08-22 15:55:00,34.14,34.22,34.05,34.14,457641.0,28.3416,28.408,28.2669,28.3416,457641.0
2019-08-23 09:30:00,33.74,33.89,32.88,33.12,203430.0,28.0095,28.134,27.2956,27.4948,203430.0
2019-08-23 09:35:00,33.3,33.3,32.75,32.85,94000.0,27.6443,27.6443,27.1877,27.2707,94000.0
2019-08-23 09:40:00,32.87,33.07,32.6,32.88,133408.0,27.2873,27.4533,27.0631,27.2956,133408.0
2019-08-23 09:45:00,32.95,33.3,32.87,33.26,72397.0,27.3537,27.6443,27.2873,27.611,72397.0
2019-08-23 09:50:00,33.25,33.37,33.15,33.32,78472.0,27.6027,27.7024,27.5197,27.6609,78472.0
2019-08-23 09:55:00,33.34,33.69,33.21,33.58,101497.0,27.6775,27.968,27.5695,27.8767,101497.0
2019-08-23 10:00:00,33.57,33.8,33.5,33.71,86419.0,27.8684,28.0593,27.8103,27.9846,86419.0
2019-08-23 10:05:00,33.7,33.72,33.49,33.53,65412.0,27.9763,27.9929,27.802,27.8352,65412.0
2019-08-23 10:10:00,33.53,33.59,33.32,33.56,53896.0,27.8352,27.885,27.6609,27.8601,53896.0
2019-08-23 10:15:00,33.57,33.57,33.3,33.38,40056.0,27.8684,27.8684,27.6443,27.7107,40056.0
2019-08-23 10:20:00,33.36,33.42,33.28,33.31,62695.0,27.6941,27.7439,27.6276,27.6526,62695.0
2019-08-23 10:25:00,33.31,33.34,33.18,33.34,62157.0,27.6526,27.6775,27.5446,27.6775,62157.0
2019-08-23 10:30:00,33.34,33.41,33.28,33.38,40090.0,27.6775,27.7356,27.6276,27.7107,40090.0
2019-08-23 10:35:00,33.37,33.37,33.18,33.23,56229.0,27.7024,27.7024,27.5446,27.5861,56229.0
2019-08-23 10:40:00,33.24,33.28,33.06,33.12,70083.0,27.5944,27.6276,27.445,27.4948,70083.0
2019-08-23 10:45:00,33.12,33.15,33.03,33.06,75095.0,27.4948,27.5197,27.4201,27.445,75095.0
2019-08-23 10:50:00,33.07,33.17,33.02,33.08,79619.0,27.4533,27.5363,27.4118,27.4616,79619.0
2019-08-23 10:55:00,33.09,33.28,33.06,33.2,57697.0,27.4699,27.6276,27.445,27.5612,57697.0
2019-08-23 11:00:00,33.21,33.21,32.82,32.91,91171.0,27.5695,27.5695,27.2458,27.3205,91171.0
2019-08-23 11:05:00,32.91,33.01,32.75,32.77,73163.0,27.3205,27.4035,27.1877,27.2043,73163.0
2019-08-23 11:10:00,32.77,32.87,32.6,32.79,63668.0,27.2043,27.2873,27.0631,27.2209,63668.0
2019-08-23 11:15:00,32.8,32.94,32.74,32.9,46380.0,27.2292,27.3454,27.1794,27.3122,46380.0
2019-08-23 11:20:00,32.89,32.94,32.78,32.91,29899.0,27.3039,27.3454,27.2126,27.3205,29899.0
2019-08-23 11:25:00,32.86,32.9,32.73,32.76,31940.0,27.279,27.3122,27.1711,27.196,31940.0
2019-08-23 11:30:00,32.76,32.76,32.57,32.6,41430.0,27.196,27.196,27.0382,27.0631,41430.0
2019-08-23 11:35:00,32.62,32.69,32.53,32.6,66000.0,27.0797,27.1379,27.005,27.0631,66000.0
2019-08-23 11:40:00,32.59,32.6,32.46,32.51,69442.0,27.0548,27.0631,26.9469,26.9884,69442.0
2019-08-23 11:45:00,32.51,32.51,32.36,32.38,112115.0,26.9884,26.9884,26.8639,26.8805,112115.0
2019-08-23 11:50:00,32.38,32.67,32.38,32.63,45424.0,26.8805,27.1213,26.8805,27.088,45424.0
2019-08-23 11:55:00,32.65,32.66,32.46,32.46,21546.0,27.1046,27.1129,26.9469,26.9469,21546.0
2019-08-23 12:00:00,32.47,32.48,32.36,32.47,22224.0,26.9552,26.9635,26.8639,26.9552,22224.0
2019-08-23 12:05:00,32.46,32.58,32.43,32.58,22135.0,26.9469,27.0465,26.922,27.0465,22135.0
2019-08-23 12:10:00,32.59,32.63,32.51,32.59,19617.0,27.0548,27.088,26.9884,27.0548,19617.0
2019-08-23 12:15:00,32.62,32.76,32.6,32.6,23600.0,27.0797,27.196,27.0631,27.0631,23600.0
2019-08-23 12:20:00,32.63,32.77,32.56,32.63,22905.0,27.088,27.2043,27.0299,27.088,22905.0
2019-08-23 12:25:00,32.64,32.67,32.6,32.6,12704.0,27.0963,27.1213,27.0631,27.0631,12704.0
2019-08-23 12:30:00,32.6,32.73,32.59,32.69,22728.0,27.0631,27.1711,27.0548,27.1379,22728.0
2019-08-23 12:35:00,32.67,32.75,32.63,32.73,25730.0,27.1213,27.1877,27.088,27.1711,25730.0
2019-08-23 12:40:00,32.74,32.82,32.69,32.73,28760.0,27.1794,27.2458,27.1379,27.1711,28760.0
2019-08-23 12:45:00,32.72,32.75,32.62,32.62,24831.0,27.1628,27.1877,27.0797,27.0797,24831.0
2019-08-23 12:50:00,32.63,32.69,32.61,32.61,20576.0,27.088,27.1379,27.0714,27.0714,20576.0
2019-08-23 12:55:00,32.63,32.68,32.58,32.6,19633.0,27.088,27.1296,27.0465,27.0631,19633.0
2019-08-23 13:00:00,32.6,32.64,32.55,32.63,17008.0,27.0631,27.0963,27.0216,27.088,17008.0
2019-08-23 13:05:00,32.61,32.65,32.56,32.6,10955.0,27.0714,27.1046,27.0299,27.0631,10955.0
2019-08-23 13:10:00,32.63,32.69,32.6,32.67,11299.0,27.088,27.1379,27.0631,27.1213,11299.0
2019-08-23 13:15:00,32.67,32.67,32.57,32.58,15026.0,27.1213,27.1213,27.0382,27.0465,15026.0
2019-08-23 13:20:00,32.58,32.6,32.57,32.58,14886.0,27.0465,27.0631,27.0382,27.0465,14886.0
2019-08-23 13:25:00,32.57,32.59,32.54,32.57,25414.0,27.0382,27.0548,27.0133,27.0382,25414.0
2019-08-23 13:30:00,32.57,32.61,32.54,32.6,23196.0,27.0382,27.0714,27.0133,27.0631,23196.0
2019-08-23 13:35:00,32.59,32.71,32.59,32.71,17543.0,27.0548,27.1545,27.0548,27.1545,17543.0
2019-08-23 13:40:00,32.7,32.74,32.65,32.69,23246.0,27.1462,27.1794,27.1046,27.1379,23246.0
2019-08-23 13:45:00,32.69,32.75,32.66,32.68,34408.0,27.1379,27.1877,27.1129,27.1296,34408.0
2019-08-23 13:50:00,32.67,32.78,32.67,32.76,29642.0,27.1213,27.2126,27.1213,27.196,29642.0
2019-08-23 13:55:00,32.76,32.76,32.71,32.75,16466.0,27.196,27.196,27.1545,27.1877,16466.0
2019-08-23 14:00:00,32.74,32.75,32.67,32.72,17533.0,27.1794,27.1877,27.1213,27.1628,17533.0
2019-08-23 14:05:00,32.72,32.78,32.7,32.71,30882.0,27.1628,27.2126,27.1462,27.1545,30882.0
2019-08-23 14:10:00,32.71,32.76,32.69,32.73,36457.0,27.1545,27.196,27.1379,27.1711,36457.0
2019-08-23 14:15:00,32.72,32.78,32.69,32.69,23062.0,27.1628,27.2126,27.1379,27.1379,23062.0
2019-08-23 14:20:00,32.7,32.74,32.66,32.69,21468.0,27.1462,27.1794,27.1129,27.1379,21468.0
2019-08-23 14:25:00,32.7,32.71,32.6,32.62,19878.0,27.1462,27.1545,27.0631,27.0797,19878.0
2019-08-23 14:30:00,32.62,32.68,32.61,32.63,23755.0,27.0797,27.1296,27.0714,27.088,23755.0
2019-08-23 14:35:00,32.63,32.64,32.57,32.57,21602.0,27.088,27.0963,27.0382,27.0382,21602.0
2019-08-23 14:40:00,32.58,32.59,32.49,32.5,45408.0,27.0465,27.0548,26.9718,26.9801,45408.0
2019-08-23 14:45:00,32.51,32.59,32.47,32.59,31709.0,26.9884,27.0548,26.9552,27.0548,31709.0
2019-08-23 14:50:00,32.58,32.67,32.57,32.63,20071.0,27.0465,27.1213,27.0382,27.088,20071.0
2019-08-23 14:55:00,32.61,32.72,32.61,32.72,19631.0,27.0714,27.1628,27.0714,27.1628,19631.0
2019-08-23 15:00:00,32.71,32.71,32.62,32.66,25098.0,27.1545,27.1545,27.0797,27.1129,25098.0
2019-08-23 15:05:00,32.66,32.72,32.65,32.69,26947.0,27.1129,27.1628,27.1046,27.1379,26947.0
2019-08-23 15:10:00,32.69,32.71,32.61,32.63,32040.0,27.1379,27.1545,27.0714,27.088,32040.0
2019-08-23 15:15:00,32.64,32.69,32.62,32.65,36731.0,27.0963,27.1379,27.0797,27.1046,36731.0
2019-08-23 15:20:00,32.66,32.72,32.63,32.66,35219.0,27.1129,27.1628,27.088,27.1129,35219.0
2019-08-23 15:25:00,32.66,32.67,32.6,32.6,28710.0,27.1129,27.1213,27.0631,27.0631,28710.0
2019-08-23 15:30:00,32.6,32.62,32.52,32.52,50247.0,27.0631,27.0797,26.9967,26.9967,50247.0
2019-08-23 15:35:00,32.52,32.54,32.46,32.54,65970.0,26.9967,27.0133,26.9469,27.0133,65970.0
2019-08-23 15:40:00,32.54,32.59,32.52,32.59,65877.0,27.0133,27.0548,26.9967,27.0548,65877.0
2019-08-23 15:45:00,32.59,32.64,32.52,32.58,82703.0,27.0548,27.0963,26.9967,27.0465,82703.0
2019-08-23 15:50:00,32.55,32.57,32.37,32.37,105158.0,27.0216,27.0382,26.8722,26.8722,105158.0
2019-08-23 15:55:00,32.36,32.42,32.34,32.38,213360.0,26.8639,26.9137,26.8473,26.8805,213360.0
2019-08-26 09:30:00,32.62,32.84,32.3,32.43,50281.0,27.0797,27.2624,26.8141,26.922,50281.0
2019-08-26 09:35:00,32.5,32.7,32.45,32.47,18912.0,26.9801,27.1462,26.9386,26.9552,18912.0
2019-08-26 09:40:00,32.47,32.52,32.17,32.18,28020.0,26.9552,26.9967,26.7062,26.7145,28020.0
2019-08-26 09:45:00,32.18,32.21,31.84,31.85,64305.0,26.7145,26.7394,26.4322,26.4405,64305.0
2019-08-26 09:50:00,31.87,32.07,31.87,32.03,71206.0,26.4571,26.6232,26.4571,26.59,71206.0
2019-08-26 09:55:00,32.0,32.19,31.95,32.12,60112.0,26.565,26.7228,26.5235,26.6647,60112.0
2019-08-26 10:00:00,32.13,32.2,32.0,32.16,100197.0,26.673,26.7311,26.565,26.6979,100197.0
2019-08-26 10:05:00,32.16,32.17,31.87,31.92,44251.0,26.6979,26.7062,26.4571,26.4986,44251.0
2019-08-26 10:10:00,31.94,32.0,31.9,31.93,51946.0,26.5152,26.565,26.482,26.5069,51946.0
2019-08-26 10:15:00,31.93,31.97,31.81,31.96,50323.0,26.5069,26.5401,26.4073,26.5318,50323.0
2019-08-26 10:20:00,31.96,32.11,31.96,32.07,26796.0,26.5318,26.6564,26.5318,26.6232,26796.0
2019-08-26 10:25:00,32.07,32.28,32.06,32.21,44358.0,26.6232,26.7975,26.6149,26.7394,44358.0
2019-08-26 10:30:00,32.21,32.46,32.18,32.44,61040.0,26.7394,26.9469,26.7145,26.9303,61040.0
2019-08-26 10:35:00,32.44,32.44,32.3,32.36,34932.0,26.9303,26.9303,26.8141,26.8639,34932.0
2019-08-26 10:40:00,32.36,32.41,32.33,32.38,50459.0,26.8639,26.9054,26.839,26.8805,50459.0
2019-08-26 10:45:00,32.38,32.56,32.25,32.56,63810.0,26.8805,27.0299,26.7726,27.0299,63810.0
2019-08-26 10:50:00,32.56,32.58,32.49,32.49,63501.0,27.0299,27.0465,26.9718,26.9718,63501.0
2019-08-26 10:55:00,32.49,32.55,32.45,32.54,53741.0,26.9718,27.0216,26.9386,27.0133,53741.0
2019-08-26 11:00:00,32.55,32.7,32.53,32.68,65694.0,27.0216,27.1462,27.005,27.1296,65694.0
2019-08-26 11:05:00,32.69,32.72,32.65,32.68,42272.0,27.1379,27.1628,27.1046,27.1296,42272.0
2019-08-26 11:10:00,32.67,32.75,32.58,32.71,38703.0,27.1213,27.1877,27.0465,27.1545,38703.0
2019-08-26 11:15:00,32.72,32.73,32.58,32.6,37298.0,27.1628,27.1711,27.0465,27.0631,37298.0
2019-08-26 11:20:00,32.59,32.64,32.53,32.62,31988.0,27.0548,27.0963,27.005,27.0797,31988.0
2019-08-26 11:25:00,32.62,32.68,32.55,32.56,28510.0,27.0797,27.1296,27.0216,27.0299,28510.0
2019-08-26 11:30:00,32.57,32.64,32.55,32.58,20808.0,27.0382,27.0963,27.0216,27.0465,20808.0
2019-08-26 11:35:00,32.58,32.69,32.58,32.65,21010.0,27.0465,27.1379,27.0465,27.1046,21010.0
2019-08-26 11:40:00,32.64,32.66,32.58,32.6,35807.0,27.0963,27.1129,27.0465,27.0631,35807.0
2019-08-26 11:45:00,32.61,32.63,32.57,32.62,27286.0,27.0714,27.088,27.0382,27.0797,27286.0
2019-08-26 11:50:00,32.62,32.68,32.62,32.65,24579.0,27.0797,27.1296,27.0797,27.1046,24579.0
2019-08-26 11:55:00,32.64,32.67,32.61,32.64,22045.0,27.0963,27.1213,27.0714,27.0963,22045.0
2019-08-26 12:00:00,32.64,32.75,32.61,32.7,43804.0,27.0963,27.1877,27.0714,27.1462,43804.0
2019-08-26 12:05:00,32.71,32.84,32.67,32.79,39068.0,27.1545,27.2624,27.1213,27.2209,39068.0
2019-08-26 12:10:00,32.79,32.87,32.79,32.87,56911.0,27.2209,27.2873,27.2209,27.2873,56911.0
2019-08-26 12:15:00,32.87,32.88,32.8,32.83,27108.0,27.2873,27.2956,27.2292,27.2541,27108.0
2019-08-26 12:20:00,32.83,32.96,32.81,32.95,32072.0,27.2541,27.362,27.2375,27.3537,32072.0
2019-08-26 12:25:00,32.95,32.98,32.89,32.89,15843.0,27.3537,27.3786,27.3039,27.3039,15843.0
2019-08-26 12:30:00,32.9,32.93,32.87,32.87,12849.0,27.3122,27.3371,27.2873,27.2873,12849.0
2019-08-26 12:35:00,32.88,32.91,32.86,32.91,9817.0,27.2956,27.3205,27.279,27.3205,9817.0
2019-08-26 12:40:00,32.9,32.96,32.86,32.94,21099.0,27.3122,27.362,27.279,27.3454,21099.0
2019-08-26 12:45:00,32.94,32.96,32.91,32.94,16188.0,27.3454,27.362,27.3205,27.3454,16188.0
2019-08-26 12:50:00,32.94,33.07,32.92,33.07,30593.0,27.3454,27.4533,27.3288,27.4533,30593.0
2019-08-26 12:55:00,33.07,33.28,33.06,33.23,151559.0,27.4533,27.6276,27.445,27.5861,151559.0
2019-08-26 13:00:00,33.23,33.28,33.17,33.28,105023.0,27.5861,27.6276,27.5363,27.6276,105023.0
2019-08-26 13:05:00,33.27,33.27,33.13,33.27,28661.0,27.6193,27.6193,27.5031,27.6193,28661.0
2019-08-26 13:10:00,33.27,33.31,33.24,33.31,25938.0,27.6193,27.6526,27.5944,27.6526,25938.0
2019-08-26 13:15:00,33.31,33.35,33.24,33.35,32626.0,27.6526,27.6858,27.5944,27.6858,32626.0
2019-08-26 13:20:00,33.36,33.36,33.25,33.34,20358.0,27.6941,27.6941,27.6027,27.6775,20358.0
2019-08-26 13:25:00,33.34,33.4,33.29,33.32,43959.0,27.6775,27.7273,27.6359,27.6609,43959.0
2019-08-26 13:30:00,33.31,33.41,33.29,33.4,47793.0,27.6526,27.7356,27.6359,27.7273,47793.0
2019-08-26 13:35:00,33.41,33.51,33.37,33.49,74670.0,27.7356,27.8186,27.7024,27.802,74670.0
2019-08-26 13:40:00,33.49,33.52,33.33,33.38,59928.0,27.802,27.8269,27.6692,27.7107,59928.0
2019-08-26 13:45:00,33.39,33.52,33.37,33.48,34779.0,27.719,27.8269,27.7024,27.7937,34779.0
2019-08-26 13:50:00,33.47,33.52,33.43,33.5,42899.0,27.7854,27.8269,27.7522,27.8103,42899.0
2019-08-26 13:55:00,33.51,33.59,33.51,33.58,45061.0,27.8186,27.885,27.8186,27.8767,45061.0
2019-08-26 14:00:00,33.58,33.6,33.48,33.57,46205.0,27.8767,27.8933,27.7937,27.8684,46205.0
2019-08-26 14:05:00,33.57,33.68,33.52,33.67,49513.0,27.8684,27.9597,27.8269,27.9514,49513.0
2019-08-26 14:10:00,33.68,33.74,33.63,33.7,36707.0,27.9597,28.0095,27.9182,27.9763,36707.0
2019-08-26 14:15:00,33.71,33.77,33.64,33.67,44184.0,27.9846,28.0344,27.9265,27.9514,44184.0
2019-08-26 14:20:00,33.67,33.73,33.66,33.71,41161.0,27.9514,28.0012,27.9431,27.9846,41161.0
2019-08-26 14:25:00,33.72,33.78,33.69,33.75,34983.0,27.9929,28.0427,27.968,28.0178,34983.0
2019-08-26 14:30:00,33.75,33.85,33.69,33.79,74246.0,28.0178,28.1008,27.968,28.051,74246.0
2019-08-26 14:35:00,33.79,33.83,33.78,33.81,31668.0,28.051,28.0842,28.0427,28.0676,31668.0
2019-08-26 14:40:00,33.82,33.83,33.78,33.83,24316.0,28.0759,28.0842,28.0427,28.0842,24316.0
2019-08-26 14:45:00,33.83,33.9,33.76,33.8,41108.0,28.0842,28.1423,28.0261,28.0593,41108.0
2019-08-26 14:50:00,33.79,33.8,33.72,33.78,29539.0,28.051,28.0593,27.9929,28.0427,29539.0
2019-08-26 14:55:00,33.77,33.88,33.77,33.88,29864.0,28.0344,28.1257,28.0344,28.1257,29864.0
2019-08-26 15:00:00,33.89,33.96,33.88,33.91,79295.0,28.134,28.1922,28.1257,28.1506,79295.0
2019-08-26 15:05:00,33.92,33.94,33.84,33.88,46810.0,28.1589,28.1756,28.0925,28.1257,46810.0
2019-08-26 15:10:00,33.88,33.99,33.87,33.97,66990.0,28.1257,28.2171,28.1174,28.2005,66990.0
2019-08-26 15:15:00,33.96,34.05,33.92,33.93,57854.0,28.1922,28.2669,28.1589,28.1672,57854.0
2019-08-26 15:20:00,33.92,34.03,33.92,34.03,40089.0,28.1589,28.2503,28.1589,28.2503,40089.0
2019-08-26 15:25:00,34.02,34.03,33.96,33.96,44225.0,28.242,28.2503,28.1922,28.1922,44225.0
2019-08-26 15:30:00,33.97,34.1,33.96,33.99,95435.0,28.2005,28.3084,28.1922,28.2171,95435.0
2019-08-26 15:35:00,33.99,34.03,33.96,33.97,88230.0,28.2171,28.2503,28.1922,28.2005,88230.0
2019-08-26 15:40:00,33.97,34.0,33.94,33.95,73365.0,28.2005,28.2254,28.1756,28.1839,73365.0
2019-08-26 15:45:00,33.95,34.03,33.95,33.98,101773.0,28.1839,28.2503,28.1839,28.2088,101773.0
2019-08-26 15:50:00,33.98,34.03,33.95,33.99,111143.0,28.2088,28.2503,28.1839,28.2171,111143.0
2019-08-26 15:55:00,33.99,34.04,33.96,34.03,202567.0,28.2171,28.2586,28.1922,28.2503,202567.0
2019-08-27 09:30:00,34.16,34.29,33.76,33.87,32381.0,28.3582,28.4661,28.0261,28.1174,32381.0
2019-08-27 09:35:00,33.86,33.86,33.59,33.79,22857.0,28.1091,28.1091,27.885,28.051,22857.0
2019-08-27 09:40:00,33.8,33.8,33.61,33.66,16974.0,28.0593,28.0593,27.9016,27.9431,16974.0
2019-08-27 09:45:00,33.68,33.85,33.63,33.83,22259.0,27.9597,28.1008,27.9182,28.0842,22259.0
2019-08-27 09:50:00,33.83,33.9,33.73,33.85,26107.0,28.0842,28.1423,28.0012,28.1008,26107.0
2019-08-27 09:55:00,33.88,34.11,33.86,34.02,40116.0,28.1257,28.3167,28.1091,28.242,40116.0
2019-08-27 10:00:00,34.03,34.05,33.95,33.96,19285.0,28.2503,28.2669,28.1839,28.1922,19285.0
2019-08-27 10:05:00,33.95,34.08,33.85,34.08,50689.0,28.1839,28.2918,28.1008,28.2918,50689.0
2019-08-27 10:10:00,34.07,34.07,33.97,34.01,18355.0,28.2835,28.2835,28.2005,28.2337,18355.0
2019-08-27 10:15:00,34.0,34.12,34.0,34.12,26960.0,28.2254,28.325,28.2254,28.325,26960.0
2019-08-27 10:20:00,34.12,34.17,34.09,34.14,50631.0,28.325,28.3665,28.3001,28.3416,50631.0
2019-08-27 10:25:00,34.14,34.22,34.13,34.22,59420.0,28.3416,28.408,28.3333,28.408,59420.0
2019-08-27 10:30:00,34.2,34.3,34.17,34.29,108637.0,28.3914,28.4744,28.3665,28.4661,108637.0
2019-08-27 10:35:00,34.3,34.3,34.18,34.22,28125.0,28.4744,28.4744,28.3748,28.408,28125.0
2019-08-27 10:40:00,34.23,34.25,34.18,34.23,37498.0,28.4163,28.4329,28.3748,28.4163,37498.0
2019-08-27 10:45:00,34.23,34.24,34.12,34.16,28131.0,28.4163,28.4246,28.325,28.3582,28131.0
2019-08-27 10:50:00,34.18,34.29,34.18,34.28,22071.0,28.3748,28.4661,28.3748,28.4578,22071.0
2019-08-27 10:55:00,34.29,34.33,34.27,34.29,27825.0,28.4661,28.4993,28.4495,28.4661,27825.0
2019-08-27 11:00:00,34.28,34.38,34.27,34.35,26461.0,28.4578,28.5408,28.4495,28.5159,26461.0
2019-08-27 11:05:00,34.34,34.39,34.33,34.37,25864.0,28.5076,28.5491,28.4993,28.5325,25864.0
2019-08-27 11:10:00,34.37,34.44,34.33,34.34,35590.0,28.5325,28.5906,28.4993,28.5076,35590.0
2019-08-27 11:15:00,34.34,34.37,34.26,34.27,61288.0,28.5076,28.5325,28.4412,28.4495,61288.0
2019-08-27 11:20:00,34.27,34.32,34.08,34.1,80319.0,28.4495,28.491,28.2918,28.3084,80319.0
2019-08-27 11:25:00,34.11,34.14,34.02,34.06,38423.0,28.3167,28.3416,28.242,28.2752,38423.0
2019-08-27 11:30:00,34.05,34.11,34.05,34.07,26803.0,28.2669,28.3167,28.2669,28.2835,26803.0
2019-08-27 11:35:00,34.07,34.1,34.04,34.09,21746.0,28.2835,28.3084,28.2586,28.3001,21746.0
2019-08-27 11:40:00,34.08,34.2,34.07,34.2,24362.0,28.2918,28.3914,28.2835,28.3914,24362.0
2019-08-27 11:45:00,34.2,34.22,34.16,34.21,14188.0,28.3914,28.408,28.3582,28.3997,14188.0
2019-08-27 11:50:00,34.2,34.21,34.17,34.19,28198.0,28.3914,28.3997,28.3665,28.3831,28198.0
2019-08-27 11:55:00,34.19,34.21,34.14,34.18,27159.0,28.3831,28.3997,28.3416,28.3748,27159.0
2019-08-27 12:00:00,34.18,34.27,34.17,34.18,28330.0,28.3748,28.4495,28.3665,28.3748,28330.0
2019-08-27 12:05:00,34.18,34.22,34.14,34.18,21298.0,28.3748,28.408,28.3416,28.3748,21298.0
2019-08-27 12:10:00,34.17,34.21,34.1,34.11,59431.0,28.3665,28.3997,28.3084,28.3167,59431.0
2019-08-27 12:15:00,34.1,34.12,34.05,34.08,17306.0,28.3084,28.325,28.2669,28.2918,17306.0
2019-08-27 12:20:00,34.08,34.13,34.05,34.09,23574.0,28.2918,28.3333,28.2669,28.3001,23574.0
2019-08-27 12:25:00,34.1,34.1,34.04,34.06,16242.0,28.3084,28.3084,28.2586,28.2752,16242.0
2019-08-27 12:30:00,34.05,34.13,34.01,34.02,37776.0,28.2669,28.3333,28.2337,28.242,37776.0
2019-08-27 12:35:00,34.02,34.07,34.0,34.05,19647.0,28.242,28.2835,28.2254,28.2669,19647.0
2019-08-27 12:40:00,34.05,34.09,34.04,34.05,20346.0,28.2669,28.3001,28.2586,28.2669,20346.0
2019-08-27 12:45:00,34.05,34.09,34.04,34.07,36372.0,28.2669,28.3001,28.2586,28.2835,36372.0
2019-08-27 12:50:00,34.07,34.1,33.97,34.01,33158.0,28.2835,28.3084,28.2005,28.2337,33158.0
2019-08-27 12:55:00,34.01,34.01,33.91,33.91,25945.0,28.2337,28.2337,28.1506,28.1506,25945.0
2019-08-27 13:00:00,33.91,33.95,33.89,33.95,15833.0,28.1506,28.1839,28.134,28.1839,15833.0
2019-08-27 13:05:00,33.95,33.97,33.92,33.95,18295.0,28.1839,28.2005,28.1589,28.1839,18295.0
2019-08-27 13:10:00,33.95,33.97,33.89,33.89,18879.0,28.1839,28.2005,28.134,28.134,18879.0
2019-08-27 13:15:00,33.88,33.92,33.82,33.86,37380.0,28.1257,28.1589,28.0759,28.1091,37380.0
2019-08-27 13:20:00,33.85,33.9,33.83,33.9,41260.0,28.1008,28.1423,28.0842,28.1423,41260.0
2019-08-27 13:25:00,33.9,33.96,33.89,33.93,26123.0,28.1423,28.1922,28.134,28.1672,26123.0
2019-08-27 13:30:00,33.93,33.96,33.9,33.95,19349.0,28.1672,28.1922,28.1423,28.1839,19349.0
2019-08-27 13:35:00,33.95,34.13,33.92,34.06,49611.0,28.1839,28.3333,28.1589,28.2752,49611.0
2019-08-27 13:40:00,34.05,34.1,34.02,34.03,42894.0,28.2669,28.3084,28.242,28.2503,42894.0
2019-08-27 13:45:00,34.02,34.04,34.0,34.01,21276.0,28.242,28.2586,28.2254,28.2337,21276.0
2019-08-27 13:50:00,34.02,34.06,33.97,33.97,18564.0,28.242,28.2752,28.2005,28.2005,18564.0
2019-08-27 13:55:00,33.97,34.04,33.96,34.03,15912.0,28.2005,28.2586,28.1922,28.2503,15912.0
2019-08-27 14:00:00,34.02,34.09,34.02,34.09,19216.0,28.242,28.3001,28.242,28.3001,19216.0
2019-08-27 14:05:00,34.09,34.09,34.02,34.02,25378.0,28.3001,28.3001,28.242,28.242,25378.0
2019-08-27 14:10:00,34.02,34.05,34.0,34.01,16833.0,28.242,28.2669,28.2254,28.2337,16833.0
2019-08-27 14:15:00,34.01,34.02,33.99,34.01,20066.0,28.2337,28.242,28.2171,28.2337,20066.0
2019-08-27 14:20:00,34.01,34.04,34.0,34.03,15694.0,28.2337,28.2586,28.2254,28.2503,15694.0
2019-08-27 14:25:00,34.04,34.05,33.98,34.02,21064.0,28.2586,28.2669,28.2088,28.242,21064.0
2019-08-27 14:30:00,34.02,34.03,33.91,33.93,36273.0,28.242,28.2503,28.1506,28.1672,36273.0
2019-08-27 14:35:00,33.93,33.98,33.9,33.97,20718.0,28.1672,28.2088,28.1423,28.2005,20718.0
2019-08-27 14:40:00,33.98,34.01,33.96,34.01,22439.0,28.2088,28.2337,28.1922,28.2337,22439.0
2019-08-27 14:45:00,34.0,34.07,33.99,34.02,30069.0,28.2254,28.2835,28.2171,28.242,30069.0
2019-08-27 14:50:00,34.02,34.05,34.01,34.04,25566.0,28.242,28.2669,28.2337,28.2586,25566.0
2019-08-27 14:55:00,34.05,34.05,33.98,34.0,25924.0,28.2669,28.2669,28.2088,28.2254,25924.0
2019-08-27 15:00:00,34.01,34.1,34.0,34.09,35010.0,28.2337,28.3084,28.2254,28.3001,35010.0
2019-08-27 15:05:00,34.1,34.11,34.02,34.02,40298.0,28.3084,28.3167,28.242,28.242,40298.0
2019-08-27 15:10:00,34.02,34.02,33.91,33.95,49196.0,28.242,28.242,28.1506,28.1839,49196.0
2019-08-27 15:15:00,33.95,33.96,33.9,33.94,29081.0,28.1839,28.1922,28.1423,28.1756,29081.0
2019-08-27 15:20:00,33.94,33.95,33.89,33.92,40406.0,28.1756,28.1839,28.134,28.1589,40406.0
2019-08-27 15:25:00,33.93,33.94,33.89,33.91,39946.0,28.1672,28.1756,28.134,28.1506,39946.0
2019-08-27 15:30:00,33.91,33.99,33.9,33.98,46946.0,28.1506,28.2171,28.1423,28.2088,46946.0
2019-08-27 15:35:00,33.98,33.99,33.94,33.96,71560.0,28.2088,28.2171,28.1756,28.1922,71560.0
2019-08-27 15:40:00,33.97,34.06,33.96,34.06,66602.0,28.2005,28.2752,28.1922,28.2752,66602.0
2019-08-27 15:45:00,34.06,34.07,34.02,34.02,91423.0,28.2752,28.2835,28.242,28.242,91423.0
2019-08-27 15:50:00,34.03,34.03,33.85,33.87,104525.0,28.2503,28.2503,28.1008,28.1174,104525.0
2019-08-27 15:55:00,33.86,33.91,33.81,33.82,207156.0,28.1091,28.1506,28.0676,28.0759,207156.0
2019-08-28 09:30:00,33.71,33.85,33.5,33.57,32594.0,27.9846,28.1008,27.8103,27.8684,32594.0
2019-08-28 09:35:00,33.61,34.0,33.57,33.97,32082.0,27.9016,28.2254,27.8684,28.2005,32082.0
2019-08-28 09:40:00,34.02,34.21,34.0,34.21,14101.0,28.242,28.3997,28.2254,28.3997,14101.0
2019-08-28 09:45:00,34.17,34.32,34.12,34.18,25420.0,28.3665,28.491,28.325,28.3748,25420.0
2019-08-28 09:50:00,34.18,34.26,34.1,34.25,42736.0,28.3748,28.4412,28.3084,28.4329,42736.0
2019-08-28 09:55:00,34.25,34.36,34.21,34.33,41191.0,28.4329,28.5242,28.3997,28.4993,41191.0
2019-08-28 10:00:00,34.32,34.32,34.05,34.06,24698.0,28.491,28.491,28.2669,28.2752,24698.0
2019-08-28 10:05:00,34.06,34.08,33.97,33.99,29105.0,28.2752,28.2918,28.2005,28.2171,29105.0
2019-08-28 10:10:00,33.99,34.01,33.65,33.65,12968.0,28.2171,28.2337,27.9348,27.9348,12968.0
2019-08-28 10:15:00,33.65,33.7,33.56,33.65,25789.0,27.9348,27.9763,27.8601,27.9348,25789.0
2019-08-28 10:20:00,33.61,33.84,33.57,33.81,19123.0,27.9016,28.0925,27.8684,28.0676,19123.0
2019-08-28 10:25:00,33.82,33.86,33.75,33.78,22312.0,28.0759,28.1091,28.0178,28.0427,22312.0
2019-08-28 10:30:00,33.79,33.88,33.78,33.79,18814.0,28.051,28.1257,28.0427,28.051,18814.0
2019-08-28 10:35:00,33.79,34.01,33.77,33.94,22995.0,28.051,28.2337,28.0344,28.1756,22995.0
2019-08-28 10:40:00,33.94,34.25,33.94,34.18,35928.0,28.1756,28.4329,28.1756,28.3748,35928.0
2019-08-28 10:45:00,34.14,34.4,34.1,34.39,35461.0,28.3416,28.5574,28.3084,28.5491,35461.0
2019-08-28 10:50:00,34.38,34.58,34.35,34.51,97305.0,28.5408,28.7069,28.5159,28.6487,97305.0
2019-08-28 10:55:00,34.5,34.57,34.42,34.42,29466.0,28.6404,28.6986,28.574,28.574,29466.0
2019-08-28 11:00:00,34.44,34.46,34.3,34.37,14224.0,28.5906,28.6072,28.4744,28.5325,14224.0
2019-08-28 11:05:00,34.37,34.37,34.14,34.27,18528.0,28.5325,28.5325,28.3416,28.4495,18528.0
2019-08-28 11:10:00,34.29,34.33,34.12,34.19,13993.0,28.4661,28.4993,28.325,28.3831,13993.0
2019-08-28 11:15:00,34.2,34.22,34.12,34.16,16218.0,28.3914,28.408,28.325,28.3582,16218.0
2019-08-28 11:20:00,34.16,34.37,34.15,34.29,36125.0,28.3582,28.5325,28.3499,28.4661,36125.0
2019-08-28 11:25:00,34.32,34.34,34.25,34.29,12908.0,28.491,28.5076,28.4329,28.4661,12908.0
2019-08-28 11:30:00,34.28,34.35,34.25,34.29,23139.0,28.4578,28.5159,28.4329,28.4661,23139.0
2019-08-28 11:35:00,34.32,34.34,34.24,34.26,5977.0,28.491,28.5076,28.4246,28.4412,5977.0
2019-08-28 11:40:00,34.25,34.27,34.22,34.24,6700.0,28.4329,28.4495,28.408,28.4246,6700.0
2019-08-28 11:45:00,34.24,34.34,34.24,34.32,13805.0,28.4246,28.5076,28.4246,28.491,13805.0
2019-08-28 11:50:00,34.35,34.36,34.29,34.32,13842.0,28.5159,28.5242,28.4661,28.491,13842.0
2019-08-28 11:55:00,34.32,34.32,34.2,34.21,16623.0,28.491,28.491,28.3914,28.3997,16623.0
2019-08-28 12:00:00,34.22,34.28,34.21,34.27,7303.0,28.408,28.4578,28.3997,28.4495,7303.0
2019-08-28 12:05:00,34.25,34.33,34.25,34.29,10154.0,28.4329,28.4993,28.4329,28.4661,10154.0
2019-08-28 12:10:00,34.28,34.33,34.25,34.25,4500.0,28.4578,28.4993,28.4329,28.4329,4500.0
2019-08-28 12:15:00,34.27,34.29,34.23,34.26,13808.0,28.4495,28.4661,28.4163,28.4412,13808.0
2019-08-28 12:20:00,34.26,34.28,34.24,34.26,8857.0,28.4412,28.4578,28.4246,28.4412,8857.0
2019-08-28 12:25:00,34.27,34.27,34.24,34.25,13331.0,28.4495,28.4495,28.4246,28.4329,13331.0
2019-08-28 12:30:00,34.25,34.34,34.24,34.34,8565.0,28.4329,28.5076,28.4246,28.5076,8565.0
2019-08-28 12:35:00,34.33,34.38,34.24,34.32,9159.0,28.4993,28.5408,28.4246,28.491,9159.0
2019-08-28 12:40:00,34.32,34.35,34.28,34.28,5310.0,28.491,28.5159,28.4578,28.4578,5310.0
2019-08-28 12:45:00,34.28,34.31,34.28,34.3,6601.0,28.4578,28.4827,28.4578,28.4744,6601.0
2019-08-28 12:50:00,34.3,34.31,34.28,34.31,8754.0,28.4744,28.4827,28.4578,28.4827,8754.0
2019-08-28 12:55:00,34.3,34.31,34.27,34.28,6905.0,28.4744,28.4827,28.4495,28.4578,6905.0
2019-08-28 13:00:00,34.28,34.31,34.24,34.31,7307.0,28.4578,28.4827,28.4246,28.4827,7307.0
2019-08-28 13:05:00,34.32,34.35,34.28,34.31,7480.0,28.491,28.5159,28.4578,28.4827,7480.0
2019-08-28 13:10:00,34.31,34.31,34.24,34.28,7918.0,28.4827,28.4827,28.4246,28.4578,7918.0
2019-08-28 13:15:00,34.27,34.34,34.23,34.34,15063.0,28.4495,28.5076,28.4163,28.5076,15063.0
2019-08-28 13:20:00,34.32,34.39,34.32,34.34,7984.0,28.491,28.5491,28.491,28.5076,7984.0
2019-08-28 13:25:00,34.34,34.36,34.33,34.33,8701.0,28.5076,28.5242,28.4993,28.4993,8701.0
2019-08-28 13:30:00,34.3,34.39,34.3,34.39,14325.0,28.4744,28.5491,28.4744,28.5491,14325.0
2019-08-28 13:35:00,34.39,34.43,34.39,34.39,15771.0,28.5491,28.5823,28.5491,28.5491,15771.0
2019-08-28 13:40:00,34.37,34.45,34.37,34.45,11430.0,28.5325,28.5989,28.5325,28.5989,11430.0
2019-08-28 13:45:00,34.44,34.48,34.43,34.45,30464.0,28.5906,28.6238,28.5823,28.5989,30464.0
2019-08-28 13:50:00,34.45,34.5,34.44,34.49,14383.0,28.5989,28.6404,28.5906,28.6321,14383.0
2019-08-28 13:55:00,34.48,34.55,34.48,34.52,25029.0,28.6238,28.6819,28.6238,28.657,25029.0
2019-08-28 14:00:00,34.52,34.56,34.48,34.5,12125.0,28.657,28.6902,28.6238,28.6404,12125.0
2019-08-28 14:05:00,34.49,34.49,34.44,34.45,21018.0,28.6321,28.6321,28.5906,28.5989,21018.0
2019-08-28 14:10:00,34.46,34.51,34.42,34.42,14424.0,28.6072,28.6487,28.574,28.574,14424.0
2019-08-28 14:15:00,34.41,34.46,34.41,34.41,12166.0,28.5657,28.6072,28.5657,28.5657,12166.0
2019-08-28 14:20:00,34.41,34.43,34.35,34.38,11880.0,28.5657,28.5823,28.5159,28.5408,11880.0
2019-08-28 14:25:00,34.37,34.39,34.34,34.34,10683.0,28.5325,28.5491,28.5076,28.5076,10683.0
2019-08-28 14:30:00,34.35,34.4,34.35,34.4,8821.0,28.5159,28.5574,28.5159,28.5574,8821.0
2019-08-28 14:35:00,34.4,34.4,34.34,34.38,15431.0,28.5574,28.5574,28.5076,28.5408,15431.0
2019-08-28 14:40:00,34.37,34.39,34.34,34.35,10316.0,28.5325,28.5491,28.5076,28.5159,10316.0
2019-08-28 14:45:00,34.35,34.36,34.31,34.34,13049.0,28.5159,28.5242,28.4827,28.5076,13049.0
2019-08-28 14:50:00,34.35,34.4,34.35,34.4,8841.0,28.5159,28.5574,28.5159,28.5574,8841.0
2019-08-28 14:55:00,34.39,34.41,34.36,34.39,10562.0,28.5491,28.5657,28.5242,28.5491,10562.0
2019-08-28 15:00:00,34.38,34.42,34.38,34.41,14264.0,28.5408,28.574,28.5408,28.5657,14264.0
2019-08-28 15:05:00,34.41,34.42,34.3,34.31,14378.0,28.5657,28.574,28.4744,28.4827,14378.0
2019-08-28 15:10:00,34.31,34.35,34.31,34.34,19239.0,28.4827,28.5159,28.4827,28.5076,19239.0
2019-08-28 15:15:00,34.33,34.35,34.28,34.29,14736.0,28.4993,28.5159,28.4578,28.4661,14736.0
2019-08-28 15:20:00,34.29,34.3,34.19,34.21,15680.0,28.4661,28.4744,28.3831,28.3997,15680.0
2019-08-28 15:25:00,34.21,34.23,34.16,34.19,15646.0,28.3997,28.4163,28.3582,28.3831,15646.0
2019-08-28 15:30:00,34.18,34.27,34.16,34.27,39059.0,28.3748,28.4495,28.3582,28.4495,39059.0
2019-08-28 15:35:00,34.27,34.27,34.17,34.2,43305.0,28.4495,28.4495,28.3665,28.3914,43305.0
2019-08-28 15:40:00,34.19,34.22,34.19,34.2,44371.0,28.3831,28.408,28.3831,28.3914,44371.0
2019-08-28 15:45:00,34.2,34.28,34.2,34.26,53331.0,28.3914,28.4578,28.3914,28.4412,53331.0
2019-08-28 15:50:00,34.27,34.3,34.21,34.24,76094.0,28.4495,28.4744,28.3997,28.4246,76094.0
2019-08-28 15:55:00,34.23,34.33,34.22,34.25,126272.0,28.4163,28.4993,28.408,28.4329,126272.0
2019-08-29 09:30:00,34.58,34.86,34.58,34.77,19869.0,28.7069,28.9393,28.7069,28.8646,19869.0
2019-08-29 09:35:00,34.77,34.88,34.52,34.83,83659.0,28.8646,28.9559,28.657,28.9144,83659.0
2019-08-29 09:40:00,34.83,34.84,34.7,34.76,56957.0,28.9144,28.9227,28.8065,28.8563,56957.0
2019-08-29 09:45:00,34.76,34.82,34.67,34.68,25934.0,28.8563,28.9061,28.7816,28.7899,25934.0
2019-08-29 09:50:00,34.68,34.68,34.53,34.54,23774.0,28.7899,28.7899,28.6653,28.6736,23774.0
2019-08-29 09:55:00,34.52,34.54,34.42,34.42,15102.0,28.657,28.6736,28.574,28.574,15102.0
2019-08-29 10:00:00,34.39,34.5,34.34,34.35,16785.0,28.5491,28.6404,28.5076,28.5159,16785.0
2019-08-29 10:05:00,34.34,34.47,34.33,34.44,27450.0,28.5076,28.6155,28.4993,28.5906,27450.0
2019-08-29 10:10:00,34.43,34.47,34.32,34.36,9159.0,28.5823,28.6155,28.491,28.5242,9159.0
2019-08-29 10:15:00,34.37,34.46,34.36,34.4,17385.0,28.5325,28.6072,28.5242,28.5574,17385.0
2019-08-29 10:20:00,34.39,34.41,34.27,34.32,16154.0,28.5491,28.5657,28.4495,28.491,16154.0
2019-08-29 10:25:00,34.3,34.3,34.21,34.22,9951.0,28.4744,28.4744,28.3997,28.408,9951.0
2019-08-29 10:30:00,34.2,34.26,34.15,34.23,36391.0,28.3914,28.4412,28.3499,28.4163,36391.0
2019-08-29 10:35:00,34.22,34.26,34.07,34.25,10119.0,28.408,28.4412,28.2835,28.4329,10119.0
2019-08-29 10:40:00,34.25,34.29,34.21,34.23,8539.0,28.4329,28.4661,28.3997,28.4163,8539.0
2019-08-29 10:45:00,34.23,34.28,34.21,34.27,5650.0,28.4163,28.4578,28.3997,28.4495,5650.0
2019-08-29 10:50:00,34.26,34.33,34.21,34.29,10570.0,28.4412,28.4993,28.3997,28.4661,10570.0
2019-08-29 10:55:00,34.29,34.35,34.26,34.33,11701.0,28.4661,28.5159,28.4412,28.4993,11701.0
2019-08-29 11:00:00,34.34,34.37,34.29,34.33,9911.0,28.5076,28.5325,28.4661,28.4993,9911.0
2019-08-29 11:05:00,34.34,34.37,34.33,34.33,15607.0,28.5076,28.5325,28.4993,28.4993,15607.0
2019-08-29 11:10:00,34.34,34.38,34.31,34.33,10617.0,28.5076,28.5408,28.4827,28.4993,10617.0
2019-08-29 11:15:00,34.33,34.41,34.29,34.4,76169.0,28.4993,28.5657,28.4661,28.5574,76169.0
2019-08-29 11:20:00,34.4,34.47,34.35,34.38,32310.0,28.5574,28.6155,28.5159,28.5408,32310.0
2019-08-29 11:25:00,34.39,34.43,34.38,34.38,21302.0,28.5491,28.5823,28.5408,28.5408,21302.0
2019-08-29 11:30:00,34.38,34.38,34.28,34.28,10100.0,28.5408,28.5408,28.4578,28.4578,10100.0
2019-08-29 11:35:00,34.29,34.33,34.27,34.29,10147.0,28.4661,28.4993,28.4495,28.4661,10147.0
2019-08-29 11:40:00,34.29,34.32,34.27,34.3,6836.0,28.4661,28.491,28.4495,28.4744,6836.0
2019-08-29 11:45:00,34.3,34.4,34.29,34.39,8573.0,28.4744,28.5574,28.4661,28.5491,8573.0
2019-08-29 11:50:00,34.38,34.38,34.34,34.37,7165.0,28.5408,28.5408,28.5076,28.5325,7165.0
2019-08-29 11:55:00,34.37,34.38,34.31,34.31,9948.0,28.5325,28.5408,28.4827,28.4827,9948.0
2019-08-29 12:00:00,34.32,34.35,34.29,34.33,10665.0,28.491,28.5159,28.4661,28.4993,10665.0
2019-08-29 12:05:00,34.33,34.37,34.31,34.37,8245.0,28.4993,28.5325,28.4827,28.5325,8245.0
2019-08-29 12:10:00,34.37,34.39,34.34,34.36,15192.0,28.5325,28.5491,28.5076,28.5242,15192.0
2019-08-29 12:15:00,34.35,34.41,34.35,34.4,9036.0,28.5159,28.5657,28.5159,28.5574,9036.0
2019-08-29 12:20:00,34.4,34.41,34.37,34.4,28272.0,28.5574,28.5657,28.5325,28.5574,28272.0
2019-08-29 12:25:00,34.39,34.41,34.34,34.34,10819.0,28.5491,28.5657,28.5076,28.5076,10819.0
2019-08-29 12:30:00,34.34,34.35,34.27,34.32,18063.0,28.5076,28.5159,28.4495,28.491,18063.0
2019-08-29 12:35:00,34.31,34.32,34.2,34.24,14570.0,28.4827,28.491,28.3914,28.4246,14570.0
2019-08-29 12:40:00,34.24,34.27,34.23,34.27,10367.0,28.4246,28.4495,28.4163,28.4495,10367.0
2019-08-29 12:45:00,34.26,34.31,34.25,34.31,15543.0,28.4412,28.4827,28.4329,28.4827,15543.0
2019-08-29 12:50:00,34.31,34.4,34.29,34.39,70685.0,28.4827,28.5574,28.4661,28.5491,70685.0
2019-08-29 12:55:00,34.4,34.4,34.36,34.38,24201.0,28.5574,28.5574,28.5242,28.5408,24201.0
2019-08-29 13:00:00,34.38,34.5,34.38,34.47,18317.0,28.5408,28.6404,28.5408,28.6155,18317.0
2019-08-29 13:05:00,34.46,34.56,34.46,34.54,11264.0,28.6072,28.6902,28.6072,28.6736,11264.0
2019-08-29 13:10:00,34.55,34.62,34.54,34.62,11742.0,28.6819,28.7401,28.6736,28.7401,11742.0
2019-08-29 13:15:00,34.62,34.64,34.59,34.63,7362.0,28.7401,28.7567,28.7152,28.7484,7362.0
2019-08-29 13:20:00,34.63,34.68,34.63,34.65,17672.0,28.7484,28.7899,28.7484,28.765,17672.0
2019-08-29 13:25:00,34.65,34.65,34.59,34.63,8430.0,28.765,28.765,28.7152,28.7484,8430.0
2019-08-29 13:30:00,34.63,34.66,34.61,34.61,8616.0,28.7484,28.7733,28.7318,28.7318,8616.0
2019-08-29 13:35:00,34.63,34.65,34.59,34.6,10307.0,28.7484,28.765,28.7152,28.7235,10307.0
2019-08-29 13:40:00,34.6,34.63,34.58,34.6,10020.0,28.7235,28.7484,28.7069,28.7235,10020.0
2019-08-29 13:45:00,34.61,34.65,34.59,34.65,5612.0,28.7318,28.765,28.7152,28.765,5612.0
2019-08-29 13:50:00,34.65,34.67,34.62,34.64,7942.0,28.765,28.7816,28.7401,28.7567,7942.0
2019-08-29 13:55:00,34.65,34.65,34.55,34.57,9126.0,28.765,28.765,28.6819,28.6986,9126.0
2019-08-29 14:00:00,34.57,34.61,34.56,34.56,6735.0,28.6986,28.7318,28.6902,28.6902,6735.0
2019-08-29 14:05:00,34.58,34.64,34.57,34.63,11200.0,28.7069,28.7567,28.6986,28.7484,11200.0
2019-08-29 14:10:00,34.63,34.64,34.59,34.59,9920.0,28.7484,28.7567,28.7152,28.7152,9920.0
2019-08-29 14:15:00,34.59,34.6,34.54,34.54,14115.0,28.7152,28.7235,28.6736,28.6736,14115.0
2019-08-29 14:20:00,34.55,34.62,34.54,34.61,7986.0,28.6819,28.7401,28.6736,28.7318,7986.0
2019-08-29 14:25:00,34.61,34.66,34.59,34.63,13110.0,28.7318,28.7733,28.7152,28.7484,13110.0
2019-08-29 14:30:00,34.62,34.65,34.6,34.65,8143.0,28.7401,28.765,28.7235,28.765,8143.0
2019-08-29 14:35:00,34.65,34.68,34.63,34.66,12976.0,28.765,28.7899,28.7484,28.7733,12976.0
2019-08-29 14:40:00,34.68,34.69,34.59,34.63,10613.0,28.7899,28.7982,28.7152,28.7484,10613.0
2019-08-29 14:45:00,34.64,34.66,34.62,34.64,11422.0,28.7567,28.7733,28.7401,28.7567,11422.0
2019-08-29 14:50:00,34.64,34.7,34.63,34.69,13301.0,28.7567,28.8065,28.7484,28.7982,13301.0
2019-08-29 14:55:00,34.68,34.68,34.65,34.65,5470.0,28.7899,28.7899,28.765,28.765,5470.0
2019-08-29 15:00:00,34.62,34.62,34.56,34.6,16231.0,28.7401,28.7401,28.6902,28.7235,16231.0
2019-08-29 15:05:00,34.59,34.64,34.59,34.63,10153.0,28.7152,28.7567,28.7152,28.7484,10153.0
2019-08-29 15:10:00,34.64,34.66,34.62,34.66,13533.0,28.7567,28.7733,28.7401,28.7733,13533.0
2019-08-29 15:15:00,34.66,34.66,34.63,34.65,10777.0,28.7733,28.7733,28.7484,28.765,10777.0
2019-08-29 15:20:00,34.65,34.65,34.59,34.65,23981.0,28.765,28.765,28.7152,28.765,23981.0
2019-08-29 15:25:00,34.65,34.68,34.63,34.63,22107.0,28.765,28.7899,28.7484,28.7484,22107.0
2019-08-29 15:30:00,34.64,34.65,34.63,34.64,26257.0,28.7567,28.765,28.7484,28.7567,26257.0
2019-08-29 15:35:00,34.65,34.71,34.63,34.7,40851.0,28.765,28.8148,28.7484,28.8065,40851.0
2019-08-29 15:40:00,34.69,34.7,34.63,34.64,32742.0,28.7982,28.8065,28.7484,28.7567,32742.0
2019-08-29 15:45:00,34.63,34.71,34.63,34.69,50821.0,28.7484,28.8148,28.7484,28.7982,50821.0
2019-08-29 15:50:00,34.69,34.69,34.63,34.66,114000.0,28.7982,28.7982,28.7484,28.7733,114000.0
2019-08-29 15:55:00,34.66,34.67,34.62,34.66,151288.0,28.7733,28.7816,28.7401,28.7733,151288.0
2019-08-30 09:30:00,34.74,34.91,34.36,34.58,24562.0,28.8397,28.9808,28.5242,28.7069,24562.0
2019-08-30 09:35:00,34.56,34.71,34.49,34.7,10482.0,28.6902,28.8148,28.6321,28.8065,10482.0
2019-08-30 09:40:00,34.63,34.67,34.57,34.67,5666.0,28.7484,28.7816,28.6986,28.7816,5666.0
2019-08-30 09:45:00,34.72,34.73,34.68,34.68,6074.0,28.8231,28.8314,28.7899,28.7899,6074.0
2019-08-30 09:50:00,34.67,34.74,34.63,34.66,7445.0,28.7816,28.8397,28.7484,28.7733,7445.0
2019-08-30 09:55:00,34.66,34.74,34.53,34.72,24015.0,28.7733,28.8397,28.6653,28.8231,24015.0
2019-08-30 10:00:00,34.71,34.79,34.71,34.76,14104.0,28.8148,28.8812,28.8148,28.8563,14104.0
2019-08-30 10:05:00,34.73,34.82,34.73,34.82,13817.0,28.8314,28.9061,28.8314,28.9061,13817.0
2019-08-30 10:10:00,34.82,34.82,34.6,34.61,70828.0,28.9061,28.9061,28.7235,28.7318,70828.0
2019-08-30 10:15:00,34.61,34.65,34.51,34.53,27096.0,28.7318,28.765,28.6487,28.6653,27096.0
2019-08-30 10:20:00,34.53,34.55,34.44,34.46,22150.0,28.6653,28.6819,28.5906,28.6072,22150.0
2019-08-30 10:25:00,34.46,34.52,34.34,34.37,52753.0,28.6072,28.657,28.5076,28.5325,52753.0
2019-08-30 10:30:00,34.36,34.53,34.35,34.44,36331.0,28.5242,28.6653,28.5159,28.5906,36331.0
2019-08-30 10:35:00,34.43,34.47,34.4,34.42,12133.0,28.5823,28.6155,28.5574,28.574,12133.0
2019-08-30 10:40:00,34.39,34.43,34.37,34.42,25997.0,28.5491,28.5823,28.5325,28.574,25997.0
2019-08-30 10:45:00,34.44,34.46,34.33,34.34,12780.0,28.5906,28.6072,28.4993,28.5076,12780.0
2019-08-30 10:50:00,34.34,34.35,34.25,34.31,18778.0,28.5076,28.5159,28.4329,28.4827,18778.0
2019-08-30 10:55:00,34.3,34.3,34.25,34.29,19355.0,28.4744,28.4744,28.4329,28.4661,19355.0
2019-08-30 11:00:00,34.29,34.3,34.25,34.27,27998.0,28.4661,28.4744,28.4329,28.4495,27998.0
2019-08-30 11:05:00,34.27,34.39,34.25,34.39,11632.0,28.4495,28.5491,28.4329,28.5491,11632.0
2019-08-30 11:10:00,34.38,34.41,34.3,34.35,16362.0,28.5408,28.5657,28.4744,28.5159,16362.0
2019-08-30 11:15:00,34.34,34.38,34.3,34.38,14371.0,28.5076,28.5408,28.4744,28.5408,14371.0
2019-08-30 11:20:00,34.38,34.41,34.36,34.37,9051.0,28.5408,28.5657,28.5242,28.5325,9051.0
2019-08-30 11:25:00,34.37,34.45,34.33,34.45,50330.0,28.5325,28.5989,28.4993,28.5989,50330.0
2019-08-30 11:30:00,34.44,34.5,34.37,34.38,26858.0,28.5906,28.6404,28.5325,28.5408,26858.0
2019-08-30 11:35:00,34.38,34.38,34.32,34.34,15411.0,28.5408,28.5408,28.491,28.5076,15411.0
2019-08-30 11:40:00,34.34,34.37,34.32,34.36,20176.0,28.5076,28.5325,28.491,28.5242,20176.0
2019-08-30 11:45:00,34.37,34.46,34.36,34.42,20636.0,28.5325,28.6072,28.5242,28.574,20636.0
2019-08-30 11:50:00,34.42,34.42,34.34,34.39,9769.0,28.574,28.574,28.5076,28.5491,9769.0
2019-08-30 11:55:00,34.39,34.39,34.35,34.39,5873.0,28.5491,28.5491,28.5159,28.5491,5873.0
2019-08-30 12:00:00,34.39,34.41,34.35,34.35,8448.0,28.5491,28.5657,28.5159,28.5159,8448.0
2019-08-30 12:05:00,34.35,34.39,34.33,34.33,7019.0,28.5159,28.5491,28.4993,28.4993,7019.0
2019-08-30 12:10:00,34.32,34.38,34.31,34.36,16191.0,28.491,28.5408,28.4827,28.5242,16191.0
2019-08-30 12:15:00,34.37,34.37,34.33,34.35,7079.0,28.5325,28.5325,28.4993,28.5159,7079.0
2019-08-30 12:20:00,34.34,34.4,34.32,34.37,10968.0,28.5076,28.5574,28.491,28.5325,10968.0
2019-08-30 12:25:00,34.37,34.41,34.35,34.38,10755.0,28.5325,28.5657,28.5159,28.5408,10755.0
2019-08-30 12:30:00,34.36,34.36,34.29,34.36,10204.0,28.5242,28.5242,28.4661,28.5242,10204.0
2019-08-30 12:35:00,34.36,34.38,34.34,34.37,12790.0,28.5242,28.5408,28.5076,28.5325,12790.0
2019-08-30 12:40:00,34.36,34.41,34.35,34.39,12690.0,28.5242,28.5657,28.5159,28.5491,12690.0
2019-08-30 12:45:00,34.4,34.46,34.39,34.43,8907.0,28.5574,28.6072,28.5491,28.5823,8907.0
2019-08-30 12:50:00,34.42,34.48,34.39,34.48,11513.0,28.574,28.6238,28.5491,28.6238,11513.0
2019-08-30 12:55:00,34.47,34.48,34.4,34.41,4400.0,28.6155,28.6238,28.5574,28.5657,4400.0
2019-08-30 13:00:00,34.41,34.47,34.4,34.43,13590.0,28.5657,28.6155,28.5574,28.5823,13590.0
2019-08-30 13:05:00,34.43,34.47,34.39,34.47,11876.0,28.5823,28.6155,28.5491,28.6155,11876.0
2019-08-30 13:10:00,34.46,34.48,34.45,34.47,7211.0,28.6072,28.6238,28.5989,28.6155,7211.0
2019-08-30 13:15:00,34.46,34.53,34.45,34.53,21545.0,28.6072,28.6653,28.5989,28.6653,21545.0
2019-08-30 13:20:00,34.53,34.54,34.43,34.44,15552.0,28.6653,28.6736,28.5823,28.5906,15552.0
2019-08-30 13:25:00,34.44,34.48,34.43,34.46,9131.0,28.5906,28.6238,28.5823,28.6072,9131.0
2019-08-30 13:30:00,34.46,34.47,34.41,34.41,11219.0,28.6072,28.6155,28.5657,28.5657,11219.0
2019-08-30 13:35:00,34.41,34.42,34.39,34.41,24644.0,28.5657,28.574,28.5491,28.5657,24644.0
2019-08-30 13:40:00,34.41,34.42,34.3,34.31,11333.0,28.5657,28.574,28.4744,28.4827,11333.0
2019-08-30 13:45:00,34.32,34.35,34.31,34.32,17492.0,28.491,28.5159,28.4827,28.491,17492.0
2019-08-30 13:50:00,34.31,34.31,34.27,34.3,12429.0,28.4827,28.4827,28.4495,28.4744,12429.0
2019-08-30 13:55:00,34.3,34.31,34.25,34.27,12553.0,28.4744,28.4827,28.4329,28.4495,12553.0
2019-08-30 14:00:00,34.28,34.29,34.25,34.26,11862.0,28.4578,28.4661,28.4329,28.4412,11862.0
2019-08-30 14:05:00,34.26,34.29,34.25,34.29,17515.0,28.4412,28.4661,28.4329,28.4661,17515.0
2019-08-30 14:10:00,34.29,34.29,34.24,34.26,32448.0,28.4661,28.4661,28.4246,28.4412,32448.0
2019-08-30 14:15:00,34.26,34.28,34.25,34.27,8028.0,28.4412,28.4578,28.4329,28.4495,8028.0
2019-08-30 14:20:00,34.26,34.27,34.25,34.25,17263.0,28.4412,28.4495,28.4329,28.4329,17263.0
2019-08-30 14:25:00,34.26,34.26,34.19,34.19,43009.0,28.4412,28.4412,28.3831,28.3831,43009.0
2019-08-30 14:30:00,34.19,34.21,34.16,34.18,27497.0,28.3831,28.3997,28.3582,28.3748,27497.0
2019-08-30 14:35:00,34.18,34.19,34.15,34.19,19723.0,28.3748,28.3831,28.3499,28.3831,19723.0
2019-08-30 14:40:00,34.19,34.19,34.11,34.12,36011.0,28.3831,28.3831,28.3167,28.325,36011.0
2019-08-30 14:45:00,34.11,34.11,34.05,34.1,61810.0,28.3167,28.3167,28.2669,28.3084,61810.0
2019-08-30 14:50:00,34.09,34.1,34.02,34.02,16127.0,28.3001,28.3084,28.242,28.242,16127.0
2019-08-30 14:55:00,34.02,34.03,33.97,33.98,13768.0,28.242,28.2503,28.2005,28.2088,13768.0
2019-08-30 15:00:00,33.98,34.05,33.97,34.02,17827.0,28.2088,28.2669,28.2005,28.242,17827.0
2019-08-30 15:05:00,34.02,34.05,34.0,34.05,18506.0,28.242,28.2669,28.2254,28.2669,18506.0
2019-08-30 15:10:00,34.04,34.15,34.04,34.14,28271.0,28.2586,28.3499,28.2586,28.3416,28271.0
2019-08-30 15:15:00,34.13,34.13,34.06,34.1,21655.0,28.3333,28.3333,28.2752,28.3084,21655.0
2019-08-30 15:20:00,34.09,34.11,34.07,34.09,18228.0,28.3001,28.3167,28.2835,28.3001,18228.0
2019-08-30 15:25:00,34.09,34.15,34.09,34.14,20958.0,28.3001,28.3499,28.3001,28.3416,20958.0
2019-08-30 15:30:00,34.14,34.19,34.14,34.18,30211.0,28.3416,28.3831,28.3416,28.3748,30211.0
2019-08-30 15:35:00,34.18,34.19,34.14,34.16,37935.0,28.3748,28.3831,28.3416,28.3582,37935.0
2019-08-30 15:40:00,34.16,34.18,34.13,34.16,35811.0,28.3582,28.3748,28.3333,28.3582,35811.0
2019-08-30 15:45:00,34.16,34.17,34.13,34.16,79998.0,28.3582,28.3665,28.3333,28.3582,79998.0
2019-08-30 15:50:00,34.16,34.21,34.1,34.15,137349.0,28.3582,28.3997,28.3084,28.3499,137349.0
2019-08-30 15:55:00,34.15,34.18,34.0,34.05,220900.0,28.3499,28.3748,28.2254,28.2669,220900.0
2019-09-03 09:30:00,33.73,33.73,33.43,33.49,22457.0,28.0012,28.0012,27.7522,27.802,22457.0
2019-09-03 09:35:00,33.5,33.98,33.5,33.91,53024.0,27.8103,28.2088,27.8103,28.1506,53024.0
2019-09-03 09:40:00,33.96,34.19,33.9,34.15,26828.0,28.1922,28.3831,28.1423,28.3499,26828.0
2019-09-03 09:45:00,34.15,34.28,34.11,34.19,34809.0,28.3499,28.4578,28.3167,28.3831,34809.0
2019-09-03 09:50:00,34.18,34.25,34.11,34.14,7594.0,28.3748,28.4329,28.3167,28.3416,7594.0
2019-09-03 09:55:00,34.14,34.14,33.96,34.02,8065.0,28.3416,28.3416,28.1922,28.242,8065.0
2019-09-03 10:00:00,34.0,34.0,33.67,33.7,18159.0,28.2254,28.2254,27.9514,27.9763,18159.0
2019-09-03 10:05:00,33.68,33.91,33.65,33.91,24114.0,27.9597,28.1506,27.9348,28.1506,24114.0
2019-09-03 10:10:00,33.89,34.0,33.86,33.95,53115.0,28.134,28.2254,28.1091,28.1839,53115.0
2019-09-03 10:15:00,33.97,33.99,33.84,33.91,13775.0,28.2005,28.2171,28.0925,28.1506,13775.0
2019-09-03 10:20:00,33.91,34.11,33.91,34.05,20215.0,28.1506,28.3167,28.1506,28.2669,20215.0
2019-09-03 10:25:00,34.06,34.06,33.94,33.96,5224.0,28.2752,28.2752,28.1756,28.1922,5224.0
2019-09-03 10:30:00,33.98,33.99,33.85,33.96,18967.0,28.2088,28.2171,28.1008,28.1922,18967.0
2019-09-03 10:35:00,33.96,34.01,33.91,33.94,9069.0,28.1922,28.2337,28.1506,28.1756,9069.0
2019-09-03 10:40:00,33.93,34.11,33.87,33.87,11223.0,28.1672,28.3167,28.1174,28.1174,11223.0
2019-09-03 10:45:00,33.85,33.87,33.66,33.73,16873.0,28.1008,28.1174,27.9431,28.0012,16873.0
2019-09-03 10:50:00,33.73,33.87,33.73,33.85,7507.0,28.0012,28.1174,28.0012,28.1008,7507.0
2019-09-03 10:55:00,33.84,33.84,33.76,33.79,7043.0,28.0925,28.0925,28.0261,28.051,7043.0
2019-09-03 11:00:00,33.8,33.82,33.74,33.77,6838.0,28.0593,28.0759,28.0095,28.0344,6838.0
2019-09-03 11:05:00,33.76,33.86,33.76,33.83,19633.0,28.0261,28.1091,28.0261,28.0842,19633.0
2019-09-03 11:10:00,33.81,33.81,33.69,33.69,8838.0,28.0676,28.0676,27.968,27.968,8838.0
2019-09-03 11:15:00,33.68,33.76,33.66,33.72,8950.0,27.9597,28.0261,27.9431,27.9929,8950.0
2019-09-03 11:20:00,33.72,33.8,33.72,33.77,7614.0,27.9929,28.0593,27.9929,28.0344,7614.0
2019-09-03 11:25:00,33.76,33.79,33.72,33.74,8623.0,28.0261,28.051,27.9929,28.0095,8623.0
2019-09-03 11:30:00,33.75,33.83,33.7,33.77,19178.0,28.0178,28.0842,27.9763,28.0344,19178.0
2019-09-03 11:35:00,33.78,33.84,33.78,33.83,10104.0,28.0427,28.0925,28.0427,28.0842,10104.0
2019-09-03 11:40:00,33.83,33.85,33.82,33.84,7696.0,28.0842,28.1008,28.0759,28.0925,7696.0
2019-09-03 11:45:00,33.84,33.84,33.75,33.75,10941.0,28.0925,28.0925,28.0178,28.0178,10941.0
2019-09-03 11:50:00,33.74,33.78,33.7,33.7,9866.0,28.0095,28.0427,27.9763,27.9763,9866.0
2019-09-03 11:55:00,33.7,33.8,33.7,33.77,20851.0,27.9763,28.0593,27.9763,28.0344,20851.0
2019-09-03 12:00:00,33.76,33.81,33.73,33.8,17465.0,28.0261,28.0676,28.0012,28.0593,17465.0
2019-09-03 12:05:00,33.8,33.91,33.79,33.89,14135.0,28.0593,28.1506,28.051,28.134,14135.0
2019-09-03 12:10:00,33.89,33.91,33.82,33.88,26419.0,28.134,28.1506,28.0759,28.1257,26419.0
2019-09-03 12:15:00,33.88,33.95,33.86,33.94,53315.0,28.1257,28.1839,28.1091,28.1756,53315.0
2019-09-03 12:20:00,33.95,33.95,33.82,33.84,45938.0,28.1839,28.1839,28.0759,28.0925,45938.0
2019-09-03 12:25:00,33.84,33.84,33.78,33.78,9028.0,28.0925,28.0925,28.0427,28.0427,9028.0
2019-09-03 12:30:00,33.78,33.79,33.68,33.68,12859.0,28.0427,28.051,27.9597,27.9597,12859.0
2019-09-03 12:35:00,33.68,33.69,33.63,33.66,11310.0,27.9597,27.968,27.9182,27.9431,11310.0
2019-09-03 12:40:00,33.66,33.67,33.55,33.55,6975.0,27.9431,27.9514,27.8518,27.8518,6975.0
2019-09-03 12:45:00,33.56,33.63,33.54,33.6,12701.0,27.8601,27.9182,27.8435,27.8933,12701.0
2019-09-03 12:50:00,33.6,33.61,33.54,33.54,7041.0,27.8933,27.9016,27.8435,27.8435,7041.0
2019-09-03 12:55:00,33.55,33.57,33.51,33.57,7303.0,27.8518,27.8684,27.8186,27.8684,7303.0
2019-09-03 13:00:00,33.58,33.7,33.57,33.65,24465.0,27.8767,27.9763,27.8684,27.9348,24465.0
2019-09-03 13:05:00,33.65,33.65,33.6,33.61,8733.0,27.9348,27.9348,27.8933,27.9016,8733.0
2019-09-03 13:10:00,33.62,33.64,33.59,33.61,4015.0,27.9099,27.9265,27.885,27.9016,4015.0
2019-09-03 13:15:00,33.6,33.65,33.59,33.63,6912.0,27.8933,27.9348,27.885,27.9182,6912.0
2019-09-03 13:20:00,33.63,33.66,33.61,33.65,6533.0,27.9182,27.9431,27.9016,27.9348,6533.0
2019-09-03 13:25:00,33.66,33.68,33.59,33.59,7745.0,27.9431,27.9597,27.885,27.885,7745.0
2019-09-03 13:30:00,33.6,33.62,33.57,33.57,8962.0,27.8933,27.9099,27.8684,27.8684,8962.0
2019-09-03 13:35:00,33.57,33.63,33.57,33.63,7607.0,27.8684,27.9182,27.8684,27.9182,7607.0
2019-09-03 13:40:00,33.62,33.62,33.51,33.57,21382.0,27.9099,27.9099,27.8186,27.8684,21382.0
2019-09-03 13:45:00,33.58,33.66,33.58,33.66,7385.0,27.8767,27.9431,27.8767,27.9431,7385.0
2019-09-03 13:50:00,33.65,33.66,33.53,33.56,23410.0,27.9348,27.9431,27.8352,27.8601,23410.0
2019-09-03 13:55:00,33.56,33.64,33.56,33.64,6285.0,27.8601,27.9265,27.8601,27.9265,6285.0
2019-09-03 14:00:00,33.63,33.71,33.63,33.68,16011.0,27.9182,27.9846,27.9182,27.9597,16011.0
2019-09-03 14:05:00,33.69,33.69,33.61,33.68,13117.0,27.968,27.968,27.9016,27.9597,13117.0
2019-09-03 14:10:00,33.67,33.71,33.66,33.69,6756.0,27.9514,27.9846,27.9431,27.968,6756.0
2019-09-03 14:15:00,33.69,33.75,33.69,33.72,9679.0,27.968,28.0178,27.968,27.9929,9679.0
2019-09-03 14:20:00,33.72,33.75,33.71,33.73,7947.0,27.9929,28.0178,27.9846,28.0012,7947.0
2019-09-03 14:25:00,33.72,33.74,33.68,33.74,9157.0,27.9929,28.0095,27.9597,28.0095,9157.0
2019-09-03 14:30:00,33.73,33.79,33.73,33.77,13740.0,28.0012,28.051,28.0012,28.0344,13740.0
2019-09-03 14:35:00,33.77,33.77,33.74,33.76,15302.0,28.0344,28.0344,28.0095,28.0261,15302.0
2019-09-03 14:40:00,33.76,33.77,33.74,33.76,15488.0,28.0261,28.0344,28.0095,28.0261,15488.0
2019-09-03 14:45:00,33.76,33.76,33.7,33.73,11961.0,28.0261,28.0261,27.9763,28.0012,11961.0
2019-09-03 14:50:00,33.73,33.74,33.7,33.73,17458.0,28.0012,28.0095,27.9763,28.0012,17458.0
2019-09-03 14:55:00,33.73,33.73,33.71,33.73,9506.0,28.0012,28.0012,27.9846,28.0012,9506.0
2019-09-03 15:00:00,33.73,33.8,33.7,33.73,142458.0,28.0012,28.0593,27.9763,28.0012,142458.0
2019-09-03 15:05:00,33.73,33.82,33.67,33.82,67116.0,28.0012,28.0759,27.9514,28.0759,67116.0
2019-09-03 15:10:00,33.82,33.83,33.79,33.8,18043.0,28.0759,28.0842,28.051,28.0593,18043.0
2019-09-03 15:15:00,33.8,33.89,33.79,33.86,14284.0,28.0593,28.134,28.051,28.1091,14284.0
2019-09-03 15:20:00,33.85,33.9,33.83,33.87,32696.0,28.1008,28.1423,28.0842,28.1174,32696.0
2019-09-03 15:25:00,33.87,33.91,33.86,33.88,9162.0,28.1174,28.1506,28.1091,28.1257,9162.0
2019-09-03 15:30:00,33.88,33.97,33.87,33.97,35065.0,28.1257,28.2005,28.1174,28.2005,35065.0
2019-09-03 15:35:00,33.97,33.99,33.91,33.93,32206.0,28.2005,28.2171,28.1506,28.1672,32206.0
2019-09-03 15:40:00,33.93,33.96,33.92,33.93,33888.0,28.1672,28.1922,28.1589,28.1672,33888.0
2019-09-03 15:45:00,33.93,34.02,33.92,33.95,54850.0,28.1672,28.242,28.1589,28.1839,54850.0
2019-09-03 15:50:00,33.95,33.99,33.94,33.98,59016.0,28.1839,28.2171,28.1756,28.2088,59016.0
2019-09-03 15:55:00,33.97,33.97,33.9,33.91,154145.0,28.2005,28.2005,28.1423,28.1506,154145.0
2019-09-04 09:30:00,34.28,34.5,34.21,34.3,16131.0,28.4578,28.6404,28.3997,28.4744,16131.0
2019-09-04 09:35:00,34.28,34.38,34.13,34.16,11880.0,28.4578,28.5408,28.3333,28.3582,11880.0
2019-09-04 09:40:00,34.2,34.41,34.17,34.34,6446.0,28.3914,28.5657,28.3665,28.5076,6446.0
2019-09-04 09:45:00,34.32,34.49,34.18,34.18,14115.0,28.491,28.6321,28.3748,28.3748,14115.0
2019-09-04 09:50:00,34.18,34.18,34.04,34.04,11155.0,28.3748,28.3748,28.2586,28.2586,11155.0
2019-09-04 09:55:00,33.97,34.13,33.97,34.13,19761.0,28.2005,28.3333,28.2005,28.3333,19761.0
2019-09-04 10:00:00,34.13,34.31,34.1,34.24,49491.0,28.3333,28.4827,28.3084,28.4246,49491.0
2019-09-04 10:05:00,34.23,34.38,34.21,34.35,14933.0,28.4163,28.5408,28.3997,28.5159,14933.0
2019-09-04 10:10:00,34.33,34.39,34.25,34.29,6174.0,28.4993,28.5491,28.4329,28.4661,6174.0
2019-09-04 10:15:00,34.27,34.44,34.23,34.44,10006.0,28.4495,28.5906,28.4163,28.5906,10006.0
2019-09-04 10:20:00,34.45,34.5,34.41,34.45,14298.0,28.5989,28.6404,28.5657,28.5989,14298.0
2019-09-04 10:25:00,34.46,34.51,34.4,34.44,10144.0,28.6072,28.6487,28.5574,28.5906,10144.0
2019-09-04 10:30:00,34.42,34.43,34.37,34.39,10128.0,28.574,28.5823,28.5325,28.5491,10128.0
2019-09-04 10:35:00,34.4,34.4,34.27,34.33,8147.0,28.5574,28.5574,28.4495,28.4993,8147.0
2019-09-04 10:40:00,34.32,34.36,34.26,34.36,6911.0,28.491,28.5242,28.4412,28.5242,6911.0
2019-09-04 10:45:00,34.35,34.39,34.29,34.29,12756.0,28.5159,28.5491,28.4661,28.4661,12756.0
2019-09-04 10:50:00,34.31,34.4,34.3,34.38,20534.0,28.4827,28.5574,28.4744,28.5408,20534.0
2019-09-04 10:55:00,34.35,34.39,34.32,34.32,12589.0,28.5159,28.5491,28.491,28.491,12589.0
2019-09-04 11:00:00,34.32,34.36,34.29,34.3,9882.0,28.491,28.5242,28.4661,28.4744,9882.0
2019-09-04 11:05:00,34.29,34.34,34.28,34.34,8282.0,28.4661,28.5076,28.4578,28.5076,8282.0
2019-09-04 11:10:00,34.33,34.38,34.33,34.36,10632.0,28.4993,28.5408,28.4993,28.5242,10632.0
2019-09-04 11:15:00,34.35,34.45,34.35,34.44,10491.0,28.5159,28.5989,28.5159,28.5906,10491.0
2019-09-04 11:20:00,34.44,34.45,34.39,34.4,12687.0,28.5906,28.5989,28.5491,28.5574,12687.0
2019-09-04 11:25:00,34.42,34.47,34.38,34.39,12040.0,28.574,28.6155,28.5408,28.5491,12040.0
2019-09-04 11:30:00,34.38,34.39,34.32,34.37,12210.0,28.5408,28.5491,28.491,28.5325,12210.0
2019-09-04 11:35:00,34.37,34.37,34.34,34.36,7573.0,28.5325,28.5325,28.5076,28.5242,7573.0
2019-09-04 11:40:00,34.36,34.4,34.35,34.36,15202.0,28.5242,28.5574,28.5159,28.5242,15202.0
2019-09-04 11:45:00,34.36,34.38,34.34,34.36,13094.0,28.5242,28.5408,28.5076,28.5242,13094.0
2019-09-04 11:50:00,34.34,34.38,34.29,34.32,16631.0,28.5076,28.5408,28.4661,28.491,16631.0
2019-09-04 11:55:00,34.31,34.36,34.3,34.35,13756.0,28.4827,28.5242,28.4744,28.5159,13756.0
2019-09-04 12:00:00,34.35,34.38,34.33,34.38,9719.0,28.5159,28.5408,28.4993,28.5408,9719.0
2019-09-04 12:05:00,34.38,34.38,34.36,34.37,2820.0,28.5408,28.5408,28.5242,28.5325,2820.0
2019-09-04 12:10:00,34.37,34.38,34.3,34.31,10413.0,28.5325,28.5408,28.4744,28.4827,10413.0
2019-09-04 12:15:00,34.31,34.35,34.28,34.29,12180.0,28.4827,28.5159,28.4578,28.4661,12180.0
2019-09-04 12:20:00,34.3,34.3,34.27,34.29,5940.0,28.4744,28.4744,28.4495,28.4661,5940.0
2019-09-04 12:25:00,34.3,34.32,34.29,34.31,10744.0,28.4744,28.491,28.4661,28.4827,10744.0
2019-09-04 12:30:00,34.31,34.32,34.27,34.3,14601.0,28.4827,28.491,28.4495,28.4744,14601.0
2019-09-04 12:35:00,34.3,34.35,34.27,34.28,11762.0,28.4744,28.5159,28.4495,28.4578,11762.0
2019-09-04 12:40:00,34.27,34.3,34.26,34.29,9317.0,28.4495,28.4744,28.4412,28.4661,9317.0
2019-09-04 12:45:00,34.29,34.32,34.27,34.29,18633.0,28.4661,28.491,28.4495,28.4661,18633.0
2019-09-04 12:50:00,34.28,34.31,34.27,34.29,10203.0,28.4578,28.4827,28.4495,28.4661,10203.0
2019-09-04 12:55:00,34.29,34.4,34.28,34.38,9774.0,28.4661,28.5574,28.4578,28.5408,9774.0
2019-09-04 13:00:00,34.39,34.41,34.34,34.36,10403.0,28.5491,28.5657,28.5076,28.5242,10403.0
2019-09-04 13:05:00,34.36,34.4,34.34,34.38,15366.0,28.5242,28.5574,28.5076,28.5408,15366.0
2019-09-04 13:10:00,34.38,34.45,34.38,34.44,7461.0,28.5408,28.5989,28.5408,28.5906,7461.0
2019-09-04 13:15:00,34.44,34.46,34.43,34.45,5680.0,28.5906,28.6072,28.5823,28.5989,5680.0
2019-09-04 13:20:00,34.46,34.51,34.46,34.51,16270.0,28.6072,28.6487,28.6072,28.6487,16270.0
2019-09-04 13:25:00,34.52,34.56,34.5,34.52,12687.0,28.657,28.6902,28.6404,28.657,12687.0
2019-09-04 13:30:00,34.51,34.58,34.49,34.53,24840.0,28.6487,28.7069,28.6321,28.6653,24840.0
2019-09-04 13:35:00,34.52,34.55,34.49,34.53,16290.0,28.657,28.6819,28.6321,28.6653,16290.0
2019-09-04 13:40:00,34.53,34.6,34.51,34.6,21890.0,28.6653,28.7235,28.6487,28.7235,21890.0
2019-09-04 13:45:00,34.61,34.63,34.53,34.6,23492.0,28.7318,28.7484,28.6653,28.7235,23492.0
2019-09-04 13:50:00,34.61,34.62,34.57,34.58,16343.0,28.7318,28.7401,28.6986,28.7069,16343.0
2019-09-04 13:55:00,34.57,34.69,34.57,34.68,48485.0,28.6986,28.7982,28.6986,28.7899,48485.0
2019-09-04 14:00:00,34.68,34.75,34.67,34.7,46801.0,28.7899,28.848,28.7816,28.8065,46801.0
2019-09-04 14:05:00,34.71,34.72,34.66,34.71,21507.0,28.8148,28.8231,28.7733,28.8148,21507.0
2019-09-04 14:10:00,34.7,34.71,34.66,34.67,13709.0,28.8065,28.8148,28.7733,28.7816,13709.0
2019-09-04 14:15:00,34.66,34.73,34.61,34.64,50549.0,28.7733,28.8314,28.7318,28.7567,50549.0
2019-09-04 14:20:00,34.64,34.66,34.61,34.63,18057.0,28.7567,28.7733,28.7318,28.7484,18057.0
2019-09-04 14:25:00,34.62,34.62,34.53,34.53,18675.0,28.7401,28.7401,28.6653,28.6653,18675.0
2019-09-04 14:30:00,34.53,34.59,34.53,34.57,11038.0,28.6653,28.7152,28.6653,28.6986,11038.0
2019-09-04 14:35:00,34.56,34.62,34.54,34.61,12591.0,28.6902,28.7401,28.6736,28.7318,12591.0
2019-09-04 14:40:00,34.62,34.69,34.61,34.68,14812.0,28.7401,28.7982,28.7318,28.7899,14812.0
2019-09-04 14:45:00,34.67,34.74,34.66,34.74,23676.0,28.7816,28.8397,28.7733,28.8397,23676.0
2019-09-04 14:50:00,34.74,34.79,34.71,34.73,57747.0,28.8397,28.8812,28.8148,28.8314,57747.0
2019-09-04 14:55:00,34.73,34.76,34.65,34.66,49970.0,28.8314,28.8563,28.765,28.7733,49970.0
2019-09-04 15:00:00,34.66,34.75,34.65,34.74,39804.0,28.7733,28.848,28.765,28.8397,39804.0
2019-09-04 15:05:00,34.74,34.81,34.73,34.81,38367.0,28.8397,28.8978,28.8314,28.8978,38367.0
2019-09-04 15:10:00,34.8,34.91,34.8,34.84,52843.0,28.8895,28.9808,28.8895,28.9227,52843.0
2019-09-04 15:15:00,34.84,34.85,34.78,34.84,32265.0,28.9227,28.931,28.8729,28.9227,32265.0
2019-09-04 15:20:00,34.84,34.92,34.82,34.89,71714.0,28.9227,28.9891,28.9061,28.9642,71714.0
2019-09-04 15:25:00,34.89,34.96,34.89,34.95,47513.0,28.9642,29.0223,28.9642,29.014,47513.0
2019-09-04 15:30:00,34.95,34.97,34.92,34.95,48820.0,29.014,29.0306,28.9891,29.014,48820.0
2019-09-04 15:35:00,34.96,35.0,34.95,35.0,75497.0,29.0223,29.0555,29.014,29.0555,75497.0
2019-09-04 15:40:00,35.0,35.04,34.99,35.04,52761.0,29.0555,29.0887,29.0472,29.0887,52761.0
2019-09-04 15:45:00,35.04,35.05,35.0,35.02,66356.0,29.0887,29.097,29.0555,29.0721,66356.0
2019-09-04 15:50:00,35.02,35.02,34.94,34.97,93562.0,29.0721,29.0721,29.0057,29.0306,93562.0
2019-09-04 15:55:00,34.97,34.99,34.91,34.92,135040.0,29.0306,29.0472,28.9808,28.9891,135040.0
2019-09-05 09:30:00,35.36,35.85,35.24,35.32,113214.0,29.3544,29.7612,29.2548,29.3212,113214.0
2019-09-05 09:35:00,35.32,35.81,35.32,35.76,40038.0,29.3212,29.7279,29.3212,29.6864,40038.0
2019-09-05 09:40:00,35.74,35.86,35.65,35.79,44592.0,29.6698,29.7695,29.5951,29.7113,44592.0
2019-09-05 09:45:00,35.86,35.89,35.65,35.77,11229.0,29.7695,29.7944,29.5951,29.6947,11229.0
2019-09-05 09:50:00,35.77,35.77,35.56,35.61,17307.0,29.6947,29.6947,29.5204,29.5619,17307.0
2019-09-05 09:55:00,35.61,35.63,35.41,35.41,16210.0,29.5619,29.5785,29.3959,29.3959,16210.0
2019-09-05 10:00:00,35.44,35.8,35.39,35.8,39351.0,29.4208,29.7196,29.3793,29.7196,39351.0
2019-09-05 10:05:00,35.78,35.9,35.77,35.87,11326.0,29.703,29.8027,29.6947,29.7778,11326.0
2019-09-05 10:10:00,35.89,35.95,35.8,35.92,13930.0,29.7944,29.8442,29.7196,29.8193,13930.0
2019-09-05 10:15:00,35.95,35.99,35.89,35.92,12321.0,29.8442,29.8774,29.7944,29.8193,12321.0
2019-09-05 10:20:00,35.93,36.02,35.86,35.93,35228.0,29.8276,29.9023,29.7695,29.8276,35228.0
2019-09-05 10:25:00,35.93,36.1,35.92,35.98,20825.0,29.8276,29.9687,29.8193,29.8691,20825.0
2019-09-05 10:30:00,36.01,36.07,35.97,36.05,16561.0,29.894,29.9438,29.8608,29.9272,16561.0
2019-09-05 10:35:00,36.03,36.05,35.96,35.98,15024.0,29.9106,29.9272,29.8525,29.8691,15024.0
2019-09-05 10:40:00,35.97,36.13,35.96,36.07,34456.0,29.8608,29.9936,29.8525,29.9438,34456.0
2019-09-05 10:45:00,36.06,36.06,35.99,36.0,16499.0,29.9355,29.9355,29.8774,29.8857,16499.0
2019-09-05 10:50:00,36.01,36.05,35.9,35.9,22645.0,29.894,29.9272,29.8027,29.8027,22645.0
2019-09-05 10:55:00,35.9,35.99,35.88,35.99,14791.0,29.8027,29.8774,29.7861,29.8774,14791.0
2019-09-05 11:00:00,35.99,36.01,35.85,35.86,32529.0,29.8774,29.894,29.7612,29.7695,32529.0
2019-09-05 11:05:00,35.87,35.91,35.83,35.88,19129.0,29.7778,29.811,29.7445,29.7861,19129.0
2019-09-05 11:10:00,35.89,35.93,35.85,35.86,16008.0,29.7944,29.8276,29.7612,29.7695,16008.0
2019-09-05 11:15:00,35.86,35.86,35.79,35.81,72752.0,29.7695,29.7695,29.7113,29.7279,72752.0
2019-09-05 11:20:00,35.81,35.81,35.65,35.67,15000.0,29.7279,29.7279,29.5951,29.6117,15000.0
2019-09-05 11:25:00,35.68,35.73,35.64,35.71,12862.0,29.62,29.6615,29.5868,29.6449,12862.0
2019-09-05 11:30:00,35.72,35.84,35.71,35.84,22775.0,29.6532,29.7529,29.6449,29.7529,22775.0
2019-09-05 11:35:00,35.84,35.85,35.75,35.8,31195.0,29.7529,29.7612,29.6781,29.7196,31195.0
2019-09-05 11:40:00,35.8,35.85,35.73,35.78,39619.0,29.7196,29.7612,29.6615,29.703,39619.0
2019-09-05 11:45:00,35.79,35.83,35.72,35.78,23636.0,29.7113,29.7445,29.6532,29.703,23636.0
2019-09-05 11:50:00,35.78,35.78,35.7,35.72,15534.0,29.703,29.703,29.6366,29.6532,15534.0
2019-09-05 11:55:00,35.72,35.75,35.67,35.73,15319.0,29.6532,29.6781,29.6117,29.6615,15319.0
2019-09-05 12:00:00,35.73,35.74,35.7,35.73,9658.0,29.6615,29.6698,29.6366,29.6615,9658.0
2019-09-05 12:05:00,35.72,35.75,35.72,35.74,7098.0,29.6532,29.6781,29.6532,29.6698,7098.0
2019-09-05 12:10:00,35.74,35.85,35.74,35.85,10888.0,29.6698,29.7612,29.6698,29.7612,10888.0
2019-09-05 12:15:00,35.86,35.91,35.84,35.85,16479.0,29.7695,29.811,29.7529,29.7612,16479.0
2019-09-05 12:20:00,35.85,35.9,35.84,35.89,20994.0,29.7612,29.8027,29.7529,29.7944,20994.0
2019-09-05 12:25:00,35.89,35.92,35.83,35.91,54980.0,29.7944,29.8193,29.7445,29.811,54980.0
2019-09-05 12:30:00,35.9,35.9,35.84,35.88,16598.0,29.8027,29.8027,29.7529,29.7861,16598.0
2019-09-05 12:35:00,35.87,35.88,35.84,35.86,11006.0,29.7778,29.7861,29.7529,29.7695,11006.0
2019-09-05 12:40:00,35.87,35.92,35.85,35.86,13132.0,29.7778,29.8193,29.7612,29.7695,13132.0
2019-09-05 12:45:00,35.87,35.91,35.87,35.88,8127.0,29.7778,29.811,29.7778,29.7861,8127.0
2019-09-05 12:50:00,35.88,35.91,35.85,35.88,15917.0,29.7861,29.811,29.7612,29.7861,15917.0
2019-09-05 12:55:00,35.88,35.96,35.87,35.95,21820.0,29.7861,29.8525,29.7778,29.8442,21820.0
2019-09-05 13:00:00,35.96,36.06,35.95,36.06,21558.0,29.8525,29.9355,29.8442,29.9355,21558.0
2019-09-05 13:05:00,36.07,36.07,35.89,35.97,56039.0,29.9438,29.9438,29.7944,29.8608,56039.0
2019-09-05 13:10:00,35.98,36.04,35.97,36.03,6981.0,29.8691,29.9189,29.8608,29.9106,6981.0
2019-09-05 13:15:00,36.03,36.11,36.02,36.1,24465.0,29.9106,29.977,29.9023,29.9687,24465.0
2019-09-05 13:20:00,36.1,36.11,36.07,36.08,10147.0,29.9687,29.977,29.9438,29.9521,10147.0
2019-09-05 13:25:00,36.08,36.1,36.04,36.05,9159.0,29.9521,29.9687,29.9189,29.9272,9159.0
2019-09-05 13:30:00,36.06,36.16,36.04,36.12,20398.0,29.9355,30.0185,29.9189,29.9853,20398.0
2019-09-05 13:35:00,36.13,36.14,36.08,36.12,16242.0,29.9936,30.0019,29.9521,29.9853,16242.0
2019-09-05 13:40:00,36.13,36.16,36.12,36.14,15699.0,29.9936,30.0185,29.9853,30.0019,15699.0
2019-09-05 13:45:00,36.14,36.16,36.09,36.13,11067.0,30.0019,30.0185,29.9604,29.9936,11067.0
2019-09-05 13:50:00,36.13,36.2,36.13,36.14,24463.0,29.9936,30.0517,29.9936,30.0019,24463.0
2019-09-05 13:55:00,36.15,36.15,36.12,36.14,18560.0,30.0102,30.0102,29.9853,30.0019,18560.0
2019-09-05 14:00:00,36.14,36.14,36.03,36.07,13204.0,30.0019,30.0019,29.9106,29.9438,13204.0
2019-09-05 14:05:00,36.06,36.07,35.98,36.04,13469.0,29.9355,29.9438,29.8691,29.9189,13469.0
2019-09-05 14:10:00,36.04,36.08,36.01,36.02,10878.0,29.9189,29.9521,29.894,29.9023,10878.0
2019-09-05 14:15:00,36.02,36.02,35.98,36.0,11851.0,29.9023,29.9023,29.8691,29.8857,11851.0
2019-09-05 14:20:00,36.0,36.02,35.95,36.02,12472.0,29.8857,29.9023,29.8442,29.9023,12472.0
2019-09-05 14:25:00,36.02,36.07,35.99,36.05,13053.0,29.9023,29.9438,29.8774,29.9272,13053.0
2019-09-05 14:30:00,36.05,36.06,36.01,36.01,12071.0,29.9272,29.9355,29.894,29.894,12071.0
2019-09-05 14:35:00,36.01,36.03,35.98,35.99,9218.0,29.894,29.9106,29.8691,29.8774,9218.0
2019-09-05 14:40:00,36.0,36.05,35.99,36.05,13483.0,29.8857,29.9272,29.8774,29.9272,13483.0
2019-09-05 14:45:00,36.04,36.04,35.96,35.97,10519.0,29.9189,29.9189,29.8525,29.8608,10519.0
2019-09-05 14:50:00,35.98,36.0,35.96,36.0,20465.0,29.8691,29.8857,29.8525,29.8857,20465.0
2019-09-05 14:55:00,36.0,36.03,35.98,35.98,19493.0,29.8857,29.9106,29.8691,29.8691,19493.0
2019-09-05 15:00:00,35.98,35.99,35.92,35.98,45027.0,29.8691,29.8774,29.8193,29.8691,45027.0
2019-09-05 15:05:00,35.97,35.99,35.93,35.93,22346.0,29.8608,29.8774,29.8276,29.8276,22346.0
2019-09-05 15:10:00,35.93,36.0,35.89,36.0,34254.0,29.8276,29.8857,29.7944,29.8857,34254.0
2019-09-05 15:15:00,36.0,36.01,35.98,36.01,20972.0,29.8857,29.894,29.8691,29.894,20972.0
2019-09-05 15:20:00,36.0,36.02,35.95,36.02,34486.0,29.8857,29.9023,29.8442,29.9023,34486.0
2019-09-05 15:25:00,36.01,36.06,35.99,36.04,19677.0,29.894,29.9355,29.8774,29.9189,19677.0
2019-09-05 15:30:00,36.04,36.07,36.03,36.05,21096.0,29.9189,29.9438,29.9106,29.9272,21096.0
2019-09-05 15:35:00,36.05,36.07,36.03,36.04,44700.0,29.9272,29.9438,29.9106,29.9189,44700.0
2019-09-05 15:40:00,36.04,36.05,35.99,36.01,46221.0,29.9189,29.9272,29.8774,29.894,46221.0
2019-09-05 15:45:00,36.0,36.08,35.99,36.07,57901.0,29.8857,29.9521,29.8774,29.9438,57901.0
2019-09-05 15:50:00,36.07,36.08,35.99,36.0,57695.0,29.9438,29.9521,29.8774,29.8857,57695.0
2019-09-05 15:55:00,35.99,36.02,35.94,35.95,117036.0,29.8774,29.9023,29.8359,29.8442,117036.0
2019-09-06 09:30:00,36.04,36.44,36.04,36.29,43171.0,29.9189,30.2509,29.9189,30.1264,43171.0
2019-09-06 09:35:00,36.26,36.36,35.97,36.02,15203.0,30.1015,30.1845,29.8608,29.9023,15203.0
2019-09-06 09:40:00,36.05,36.24,35.94,36.15,16118.0,29.9272,30.0849,29.8359,30.0102,16118.0
2019-09-06 09:45:00,36.13,36.31,36.1,36.17,17698.0,29.9936,30.143,29.9687,30.0268,17698.0
2019-09-06 09:50:00,36.17,36.28,36.12,36.27,15177.0,30.0268,30.1181,29.9853,30.1098,15177.0
2019-09-06 09:55:00,36.27,36.27,36.12,36.15,26994.0,30.1098,30.1098,29.9853,30.0102,26994.0
2019-09-06 10:00:00,36.16,36.28,36.14,36.23,37280.0,30.0185,30.1181,30.0019,30.0766,37280.0
2019-09-06 10:05:00,36.21,36.3,36.15,36.17,12671.0,30.06,30.1347,30.0102,30.0268,12671.0
2019-09-06 10:10:00,36.17,36.32,36.15,36.29,12327.0,30.0268,30.1513,30.0102,30.1264,12327.0
2019-09-06 10:15:00,36.31,36.4,36.3,36.35,26549.0,30.143,30.2177,30.1347,30.1762,26549.0
2019-09-06 10:20:00,36.33,36.37,36.21,36.34,26375.0,30.1596,30.1928,30.06,30.1679,26375.0
2019-09-06 10:25:00,36.34,36.42,36.32,36.39,20970.0,30.1679,30.2343,30.1513,30.2094,20970.0
2019-09-06 10:30:00,36.4,36.41,36.34,36.36,11762.0,30.2177,30.226,30.1679,30.1845,11762.0
2019-09-06 10:35:00,36.36,36.4,36.25,36.26,15077.0,30.1845,30.2177,30.0932,30.1015,15077.0
2019-09-06 10:40:00,36.27,36.3,36.23,36.28,14941.0,30.1098,30.1347,30.0766,30.1181,14941.0
2019-09-06 10:45:00,36.26,36.3,36.21,36.22,12540.0,30.1015,30.1347,30.06,30.0683,12540.0
2019-09-06 10:50:00,36.21,36.27,36.2,36.24,14057.0,30.06,30.1098,30.0517,30.0849,14057.0
2019-09-06 10:55:00,36.23,36.26,36.16,36.16,10748.0,30.0766,30.1015,30.0185,30.0185,10748.0
2019-09-06 11:00:00,36.16,36.16,35.97,35.99,23401.0,30.0185,30.0185,29.8608,29.8774,23401.0
2019-09-06 11:05:00,35.97,35.99,35.94,35.98,8542.0,29.8608,29.8774,29.8359,29.8691,8542.0
2019-09-06 11:10:00,35.96,36.0,35.88,35.88,7621.0,29.8525,29.8857,29.7861,29.7861,7621.0
2019-09-06 11:15:00,35.89,35.9,35.75,35.76,11991.0,29.7944,29.8027,29.6781,29.6864,11991.0
2019-09-06 11:20:00,35.75,35.78,35.71,35.72,6605.0,29.6781,29.703,29.6449,29.6532,6605.0
2019-09-06 11:25:00,35.72,35.75,35.68,35.72,14360.0,29.6532,29.6781,29.62,29.6532,14360.0
2019-09-06 11:30:00,35.73,35.82,35.73,35.81,17316.0,29.6615,29.7362,29.6615,29.7279,17316.0
2019-09-06 11:35:00,35.8,35.9,35.8,35.87,20952.0,29.7196,29.8027,29.7196,29.7778,20952.0
2019-09-06 11:40:00,35.86,35.9,35.83,35.87,12051.0,29.7695,29.8027,29.7445,29.7778,12051.0
2019-09-06 11:45:00,35.89,35.93,35.87,35.9,5617.0,29.7944,29.8276,29.7778,29.8027,5617.0
2019-09-06 11:50:00,35.9,35.92,35.83,35.85,6673.0,29.8027,29.8193,29.7445,29.7612,6673.0
2019-09-06 11:55:00,35.83,35.88,35.78,35.8,15773.0,29.7445,29.7861,29.703,29.7196,15773.0
2019-09-06 12:00:00,35.81,35.91,35.8,35.9,5938.0,29.7279,29.811,29.7196,29.8027,5938.0
2019-09-06 12:05:00,35.89,35.95,35.88,35.91,5504.0,29.7944,29.8442,29.7861,29.811,5504.0
2019-09-06 12:10:00,35.93,35.93,35.89,35.9,7993.0,29.8276,29.8276,29.7944,29.8027,7993.0
2019-09-06 12:15:00,35.91,35.91,35.83,35.88,6485.0,29.811,29.811,29.7445,29.7861,6485.0
2019-09-06 12:20:00,35.88,36.0,35.88,35.95,25676.0,29.7861,29.8857,29.7861,29.8442,25676.0
2019-09-06 12:25:00,35.94,35.96,35.85,35.85,9826.0,29.8359,29.8525,29.7612,29.7612,9826.0
2019-09-06 12:30:00,35.85,35.87,35.82,35.84,4030.0,29.7612,29.7778,29.7362,29.7529,4030.0
2019-09-06 12:35:00,35.85,35.88,35.8,35.82,5507.0,29.7612,29.7861,29.7196,29.7362,5507.0
2019-09-06 12:40:00,35.82,35.86,35.81,35.86,3625.0,29.7362,29.7695,29.7279,29.7695,3625.0
2019-09-06 12:45:00,35.87,35.89,35.79,35.8,8024.0,29.7778,29.7944,29.7113,29.7196,8024.0
2019-09-06 12:50:00,35.81,35.83,35.8,35.83,6046.0,29.7279,29.7445,29.7196,29.7445,6046.0
2019-09-06 12:55:00,35.83,35.85,35.8,35.85,4838.0,29.7445,29.7612,29.7196,29.7612,4838.0
2019-09-06 13:00:00,35.85,35.87,35.8,35.84,8109.0,29.7612,29.7778,29.7196,29.7529,8109.0
2019-09-06 13:05:00,35.84,35.84,35.8,35.8,3550.0,29.7529,29.7529,29.7196,29.7196,3550.0
2019-09-06 13:10:00,35.8,35.8,35.74,35.76,4764.0,29.7196,29.7196,29.6698,29.6864,4764.0
2019-09-06 13:15:00,35.76,35.77,35.71,35.72,5755.0,29.6864,29.6947,29.6449,29.6532,5755.0
2019-09-06 13:20:00,35.71,35.77,35.66,35.77,9615.0,29.6449,29.6947,29.6034,29.6947,9615.0
2019-09-06 13:25:00,35.76,35.78,35.69,35.7,8222.0,29.6864,29.703,29.6283,29.6366,8222.0
2019-09-06 13:30:00,35.71,35.74,35.7,35.72,6012.0,29.6449,29.6698,29.6366,29.6532,6012.0
2019-09-06 13:35:00,35.71,35.73,35.7,35.72,4520.0,29.6449,29.6615,29.6366,29.6532,4520.0
2019-09-06 13:40:00,35.71,35.73,35.68,35.72,5310.0,29.6449,29.6615,29.62,29.6532,5310.0
2019-09-06 13:45:00,35.72,35.75,35.7,35.71,9163.0,29.6532,29.6781,29.6366,29.6449,9163.0
2019-09-06 13:50:00,35.71,35.72,35.65,35.66,8440.0,29.6449,29.6532,29.5951,29.6034,8440.0
2019-09-06 13:55:00,35.66,35.71,35.63,35.63,9485.0,29.6034,29.6449,29.5785,29.5785,9485.0
2019-09-06 14:00:00,35.64,35.64,35.52,35.58,23476.0,29.5868,29.5868,29.4872,29.537,23476.0
2019-09-06 14:05:00,35.59,35.65,35.58,35.62,8055.0,29.5453,29.5951,29.537,29.5702,8055.0
2019-09-06 14:10:00,35.62,35.65,35.57,35.59,8824.0,29.5702,29.5951,29.5287,29.5453,8824.0
2019-09-06 14:15:00,35.57,35.64,35.57,35.62,8094.0,29.5287,29.5868,29.5287,29.5702,8094.0
2019-09-06 14:20:00,35.62,35.62,35.57,35.59,5449.0,29.5702,29.5702,29.5287,29.5453,5449.0
2019-09-06 14:25:00,35.59,35.61,35.51,35.53,9721.0,29.5453,29.5619,29.4789,29.4955,9721.0
2019-09-06 14:30:00,35.52,35.53,35.46,35.47,10040.0,29.4872,29.4955,29.4374,29.4457,10040.0
2019-09-06 14:35:00,35.45,35.46,35.42,35.43,8329.0,29.4291,29.4374,29.4042,29.4125,8329.0
2019-09-06 14:40:00,35.42,35.44,35.37,35.38,12097.0,29.4042,29.4208,29.3627,29.371,12097.0
2019-09-06 14:45:00,35.38,35.39,35.33,35.35,24881.0,29.371,29.3793,29.3295,29.3461,24881.0
2019-09-06 14:50:00,35.34,35.4,35.33,35.34,7875.0,29.3378,29.3876,29.3295,29.3378,7875.0
2019-09-06 14:55:00,35.35,35.38,35.35,35.37,6982.0,29.3461,29.371,29.3461,29.3627,6982.0
2019-09-06 15:00:00,35.37,35.44,35.36,35.44,10572.0,29.3627,29.4208,29.3544,29.4208,10572.0
2019-09-06 15:05:00,35.43,35.44,35.36,35.4,9742.0,29.4125,29.4208,29.3544,29.3876,9742.0
2019-09-06 15:10:00,35.4,35.49,35.39,35.48,11242.0,29.3876,29.4623,29.3793,29.454,11242.0
2019-09-06 15:15:00,35.48,35.52,35.47,35.49,7940.0,29.454,29.4872,29.4457,29.4623,7940.0
2019-09-06 15:20:00,35.5,35.51,35.48,35.48,6186.0,29.4706,29.4789,29.454,29.454,6186.0
2019-09-06 15:25:00,35.48,35.49,35.43,35.43,10009.0,29.454,29.4623,29.4125,29.4125,10009.0
2019-09-06 15:30:00,35.43,35.45,35.4,35.41,27136.0,29.4125,29.4291,29.3876,29.3959,27136.0
2019-09-06 15:35:00,35.41,35.46,35.34,35.45,27993.0,29.3959,29.4374,29.3378,29.4291,27993.0
2019-09-06 15:40:00,35.45,35.46,35.43,35.43,19213.0,29.4291,29.4374,29.4125,29.4125,19213.0
2019-09-06 15:45:00,35.43,35.58,35.43,35.58,43630.0,29.4125,29.537,29.4125,29.537,43630.0
2019-09-06 15:50:00,35.58,35.59,35.46,35.48,49852.0,29.537,29.5453,29.4374,29.454,49852.0
2019-09-06 15:55:00,35.47,35.49,35.42,35.48,71340.0,29.4457,29.4623,29.4042,29.454,71340.0
2019-09-09 09:30:00,35.46,35.6,35.29,35.43,53559.0,29.4374,29.5536,29.2963,29.4125,53559.0
2019-09-09 09:35:00,35.38,35.53,35.26,35.46,28928.0,29.371,29.4955,29.2714,29.4374,28928.0
2019-09-09 09:40:00,35.42,35.68,35.37,35.67,238521.0,29.4042,29.62,29.3627,29.6117,238521.0
2019-09-09 09:45:00,35.66,36.03,35.66,36.03,18330.0,29.6034,29.9106,29.6034,29.9106,18330.0
2019-09-09 09:50:00,36.05,36.08,35.92,35.92,94087.0,29.9272,29.9521,29.8193,29.8193,94087.0
2019-09-09 09:55:00,35.92,36.15,35.92,36.08,15756.0,29.8193,30.0102,29.8193,29.9521,15756.0
2019-09-09 10:00:00,36.09,36.14,36.05,36.11,6050.0,29.9604,30.0019,29.9272,29.977,6050.0
2019-09-09 10:05:00,36.13,36.15,36.07,36.1,2800.0,29.9936,30.0102,29.9438,29.9687,2800.0
2019-09-09 10:10:00,36.03,36.12,36.0,36.12,13330.0,29.9106,29.9853,29.8857,29.9853,13330.0
2019-09-09 10:15:00,36.12,36.19,36.1,36.15,36567.0,29.9853,30.0434,29.9687,30.0102,36567.0
2019-09-09 10:20:00,36.14,36.32,36.14,36.27,22835.0,30.0019,30.1513,30.0019,30.1098,22835.0
2019-09-09 10:25:00,36.24,36.27,36.11,36.23,21422.0,30.0849,30.1098,29.977,30.0766,21422.0
2019-09-09 10:30:00,36.24,36.28,36.22,36.25,12894.0,30.0849,30.1181,30.0683,30.0932,12894.0
2019-09-09 10:35:00,36.24,36.32,36.18,36.31,12741.0,30.0849,30.1513,30.0351,30.143,12741.0
2019-09-09 10:40:00,36.31,36.39,36.27,36.32,17765.0,30.143,30.2094,30.1098,30.1513,17765.0
2019-09-09 10:45:00,36.33,36.34,36.2,36.23,11503.0,30.1596,30.1679,30.0517,30.0766,11503.0
2019-09-09 10:50:00,36.23,36.31,36.23,36.27,14355.0,30.0766,30.143,30.0766,30.1098,14355.0
2019-09-09 10:55:00,36.27,36.36,36.24,36.29,15507.0,30.1098,30.1845,30.0849,30.1264,15507.0
2019-09-09 11:00:00,36.29,36.3,36.2,36.23,4400.0,30.1264,30.1347,30.0517,30.0766,4400.0
2019-09-09 11:05:00,36.23,36.23,36.04,36.05,13779.0,30.0766,30.0766,29.9189,29.9272,13779.0
2019-09-09 11:10:00,36.03,36.11,36.0,36.01,11610.0,29.9106,29.977,29.8857,29.894,11610.0
2019-09-09 11:15:00,36.0,36.04,35.99,36.0,13206.0,29.8857,29.9189,29.8774,29.8857,13206.0
2019-09-09 11:20:00,36.01,36.03,35.98,35.99,8329.0,29.894,29.9106,29.8691,29.8774,8329.0
2019-09-09 11:25:00,36.02,36.04,35.99,36.0,8485.0,29.9023,29.9189,29.8774,29.8857,8485.0
2019-09-09 11:30:00,36.0,36.01,35.88,35.88,10095.0,29.8857,29.894,29.7861,29.7861,10095.0
2019-09-09 11:35:00,35.88,36.01,35.88,36.0,7400.0,29.7861,29.894,29.7861,29.8857,7400.0
2019-09-09 11:40:00,36.0,36.01,35.94,36.01,9403.0,29.8857,29.894,29.8359,29.894,9403.0
2019-09-09 11:45:00,36.01,36.03,35.97,36.01,14485.0,29.894,29.9106,29.8608,29.894,14485.0
2019-09-09 11:50:00,36.01,36.02,35.97,35.98,15735.0,29.894,29.9023,29.8608,29.8691,15735.0
2019-09-09 11:55:00,35.99,36.15,35.99,36.13,6815.0,29.8774,30.0102,29.8774,29.9936,6815.0
2019-09-09 12:00:00,36.16,36.23,36.16,36.23,3285.0,30.0185,30.0766,30.0185,30.0766,3285.0
2019-09-09 12:05:00,36.23,36.28,36.19,36.28,6289.0,30.0766,30.1181,30.0434,30.1181,6289.0
2019-09-09 12:10:00,36.28,36.31,36.25,36.3,11963.0,30.1181,30.143,30.0932,30.1347,11963.0
2019-09-09 12:15:00,36.32,36.35,36.22,36.23,8350.0,30.1513,30.1762,30.0683,30.0766,8350.0
2019-09-09 12:20:00,36.23,36.24,36.16,36.22,36098.0,30.0766,30.0849,30.0185,30.0683,36098.0
2019-09-09 12:25:00,36.22,36.25,36.19,36.24,12302.0,30.0683,30.0932,30.0434,30.0849,12302.0
2019-09-09 12:30:00,36.23,36.24,36.13,36.17,6283.0,30.0766,30.0849,29.9936,30.0268,6283.0
2019-09-09 12:35:00,36.15,36.19,36.07,36.19,34981.0,30.0102,30.0434,29.9438,30.0434,34981.0
2019-09-09 12:40:00,36.21,36.36,36.21,36.36,8946.0,30.06,30.1845,30.06,30.1845,8946.0
2019-09-09 12:45:00,36.37,36.37,36.31,36.32,3950.0,30.1928,30.1928,30.143,30.1513,3950.0
2019-09-09 12:50:00,36.32,36.39,36.3,36.38,7199.0,30.1513,30.2094,30.1347,30.2011,7199.0
2019-09-09 12:55:00,36.39,36.44,36.38,36.44,3911.0,30.2094,30.2509,30.2011,30.2509,3911.0
2019-09-09 13:00:00,36.44,36.52,36.44,36.51,6621.0,30.2509,30.3174,30.2509,30.3091,6621.0
2019-09-09 13:05:00,36.51,36.51,36.47,36.49,3124.0,30.3091,30.3091,30.2759,30.2925,3124.0
2019-09-09 13:10:00,36.47,36.5,36.42,36.44,8048.0,30.2759,30.3008,30.2343,30.2509,8048.0
2019-09-09 13:15:00,36.45,36.52,36.44,36.52,6728.0,30.2592,30.3174,30.2509,30.3174,6728.0
2019-09-09 13:20:00,36.51,36.53,36.5,36.52,3424.0,30.3091,30.3257,30.3008,30.3174,3424.0
2019-09-09 13:25:00,36.52,36.54,36.5,36.53,8261.0,30.3174,30.334,30.3008,30.3257,8261.0
2019-09-09 13:30:00,36.54,36.56,36.51,36.53,8238.0,30.334,30.3506,30.3091,30.3257,8238.0
2019-09-09 13:35:00,36.52,36.53,36.43,36.45,9061.0,30.3174,30.3257,30.2426,30.2592,9061.0
2019-09-09 13:40:00,36.45,36.46,36.32,36.41,10194.0,30.2592,30.2675,30.1513,30.226,10194.0
2019-09-09 13:45:00,36.41,36.5,36.41,36.5,7672.0,30.226,30.3008,30.226,30.3008,7672.0
2019-09-09 13:50:00,36.51,36.55,36.51,36.53,5750.0,30.3091,30.3423,30.3091,30.3257,5750.0
2019-09-09 13:55:00,36.53,36.59,36.53,36.58,5973.0,30.3257,30.3755,30.3257,30.3672,5973.0
2019-09-09 14:00:00,36.59,36.65,36.57,36.64,13841.0,30.3755,30.4253,30.3589,30.417,13841.0
2019-09-09 14:05:00,36.64,36.64,36.57,36.6,8079.0,30.417,30.417,30.3589,30.3838,8079.0
2019-09-09 14:10:00,36.61,36.63,36.58,36.58,6116.0,30.3921,30.4087,30.3672,30.3672,6116.0
2019-09-09 14:15:00,36.58,36.68,36.55,36.66,8575.0,30.3672,30.4502,30.3423,30.4336,8575.0
2019-09-09 14:20:00,36.67,36.72,36.66,36.71,9208.0,30.4419,30.4834,30.4336,30.4751,9208.0
2019-09-09 14:25:00,36.71,36.74,36.69,36.7,8831.0,30.4751,30.5,30.4585,30.4668,8831.0
2019-09-09 14:30:00,36.7,36.76,36.69,36.76,24664.0,30.4668,30.5166,30.4585,30.5166,24664.0
2019-09-09 14:35:00,36.75,36.77,36.72,36.76,17404.0,30.5083,30.5249,30.4834,30.5166,17404.0
2019-09-09 14:40:00,36.76,36.77,36.69,36.7,6228.0,30.5166,30.5249,30.4585,30.4668,6228.0
2019-09-09 14:45:00,36.69,36.76,36.64,36.75,12752.0,30.4585,30.5166,30.417,30.5083,12752.0
2019-09-09 14:50:00,36.75,36.79,36.74,36.75,23494.0,30.5083,30.5415,30.5,30.5083,23494.0
2019-09-09 14:55:00,36.75,36.83,36.75,36.83,10090.0,30.5083,30.5747,30.5083,30.5747,10090.0
2019-09-09 15:00:00,36.82,36.9,36.8,36.9,9764.0,30.5664,30.6328,30.5498,30.6328,9764.0
2019-09-09 15:05:00,36.91,36.93,36.89,36.91,12758.0,30.6411,30.6577,30.6245,30.6411,12758.0
2019-09-09 15:10:00,36.91,36.95,36.88,36.93,11664.0,30.6411,30.6743,30.6162,30.6577,11664.0
2019-09-09 15:15:00,36.93,36.95,36.9,36.91,12020.0,30.6577,30.6743,30.6328,30.6411,12020.0
2019-09-09 15:20:00,36.91,36.96,36.9,36.92,15400.0,30.6411,30.6826,30.6328,30.6494,15400.0
2019-09-09 15:25:00,36.93,37.06,36.93,37.04,77353.0,30.6577,30.7656,30.6577,30.749,77353.0
2019-09-09 15:30:00,37.03,37.16,37.01,37.16,116129.0,30.7407,30.8487,30.7241,30.8487,116129.0
2019-09-09 15:35:00,37.17,37.37,37.14,37.35,115871.0,30.857,31.023,30.8321,31.0064,115871.0
2019-09-09 15:40:00,37.37,37.45,37.31,37.43,110135.0,31.023,31.0894,30.9732,31.0728,110135.0
2019-09-09 15:45:00,37.42,37.58,37.37,37.44,198765.0,31.0645,31.1973,31.023,31.0811,198765.0
2019-09-09 15:50:00,37.44,37.51,37.4,37.47,199687.0,31.0811,31.1392,31.0479,31.106,199687.0
2019-09-09 15:55:00,37.47,37.51,37.44,37.5,275667.0,31.106,31.1392,31.0811,31.1309,275667.0
2019-09-10 09:30:00,37.43,37.94,37.39,37.87,36171.0,31.0728,31.4962,31.0396,31.4381,36171.0
2019-09-10 09:35:00,37.91,38.3,37.79,37.79,25617.0,31.4713,31.795,31.3717,31.3717,25617.0
2019-09-10 09:40:00,37.81,38.04,37.62,37.79,23335.0,31.3883,31.5792,31.2305,31.3717,23335.0
2019-09-10 09:45:00,37.76,37.88,37.62,37.71,15984.0,31.3468,31.4464,31.2305,31.3052,15984.0
2019-09-10 09:50:00,37.7,37.83,37.67,37.72,38957.0,31.2969,31.4049,31.272,31.3135,38957.0
2019-09-10 09:55:00,37.69,37.82,37.55,37.77,89715.0,31.2886,31.3966,31.1724,31.3551,89715.0
2019-09-10 10:00:00,37.77,37.98,37.77,37.95,87697.0,31.3551,31.5294,31.3551,31.5045,87697.0
2019-09-10 10:05:00,37.96,37.98,37.77,37.82,63125.0,31.5128,31.5294,31.3551,31.3966,63125.0
2019-09-10 10:10:00,37.83,37.95,37.79,37.82,39565.0,31.4049,31.5045,31.3717,31.3966,39565.0
2019-09-10 10:15:00,37.82,37.95,37.79,37.82,46206.0,31.3966,31.5045,31.3717,31.3966,46206.0
2019-09-10 10:20:00,37.83,37.87,37.71,37.83,34527.0,31.4049,31.4381,31.3052,31.4049,34527.0
2019-09-10 10:25:00,37.82,37.83,37.72,37.82,26525.0,31.3966,31.4049,31.3135,31.3966,26525.0
2019-09-10 10:30:00,37.82,38.01,37.81,37.98,37638.0,31.3966,31.5543,31.3883,31.5294,37638.0
2019-09-10 10:35:00,37.96,37.99,37.78,37.87,28705.0,31.5128,31.5377,31.3634,31.4381,28705.0
2019-09-10 10:40:00,37.85,37.94,37.77,37.94,14654.0,31.4215,31.4962,31.3551,31.4962,14654.0
2019-09-10 10:45:00,37.94,37.95,37.86,37.86,13763.0,31.4962,31.5045,31.4298,31.4298,13763.0
2019-09-10 10:50:00,37.84,37.87,37.73,37.73,19826.0,31.4132,31.4381,31.3218,31.3218,19826.0
2019-09-10 10:55:00,37.74,37.75,37.7,37.72,18124.0,31.3302,31.3385,31.2969,31.3135,18124.0
2019-09-10 11:00:00,37.71,37.84,37.58,37.58,29548.0,31.3052,31.4132,31.1973,31.1973,29548.0
2019-09-10 11:05:00,37.58,37.59,37.43,37.55,33211.0,31.1973,31.2056,31.0728,31.1724,33211.0
2019-09-10 11:10:00,37.54,37.56,37.48,37.52,13717.0,31.1641,31.1807,31.1143,31.1475,13717.0
2019-09-10 11:15:00,37.53,37.6,37.49,37.51,15145.0,31.1558,31.2139,31.1226,31.1392,15145.0
2019-09-10 11:20:00,37.54,37.61,37.54,37.57,11972.0,31.1641,31.2222,31.1641,31.189,11972.0
2019-09-10 11:25:00,37.58,37.67,37.57,37.64,43040.0,31.1973,31.272,31.189,31.2471,43040.0
2019-09-10 11:30:00,37.65,37.67,37.56,37.56,16146.0,31.2554,31.272,31.1807,31.1807,16146.0
2019-09-10 11:35:00,37.58,37.7,37.57,37.66,20404.0,31.1973,31.2969,31.189,31.2637,20404.0
2019-09-10 11:40:00,37.66,37.78,37.64,37.78,15708.0,31.2637,31.3634,31.2471,31.3634,15708.0
2019-09-10 11:45:00,37.78,37.82,37.76,37.79,25094.0,31.3634,31.3966,31.3468,31.3717,25094.0
2019-09-10 11:50:00,37.8,37.95,37.79,37.93,19488.0,31.38,31.5045,31.3717,31.4879,19488.0
2019-09-10 11:55:00,37.97,38.0,37.82,37.84,29730.0,31.5211,31.546,31.3966,31.4132,29730.0
2019-09-10 12:00:00,37.84,37.91,37.81,37.86,15914.0,31.4132,31.4713,31.3883,31.4298,15914.0
2019-09-10 12:05:00,37.84,37.91,37.81,37.89,14452.0,31.4132,31.4713,31.3883,31.4547,14452.0
2019-09-10 12:10:00,37.9,37.92,37.8,37.87,16242.0,31.463,31.4796,31.38,31.4381,16242.0
2019-09-10 12:15:00,37.88,37.95,37.88,37.91,12593.0,31.4464,31.5045,31.4464,31.4713,12593.0
2019-09-10 12:20:00,37.92,37.98,37.91,37.95,12734.0,31.4796,31.5294,31.4713,31.5045,12734.0
2019-09-10 12:25:00,37.96,37.99,37.92,37.95,13218.0,31.5128,31.5377,31.4796,31.5045,13218.0
2019-09-10 12:30:00,37.95,37.96,37.92,37.92,12639.0,31.5045,31.5128,31.4796,31.4796,12639.0
2019-09-10 12:35:00,37.91,38.0,37.91,37.96,14878.0,31.4713,31.546,31.4713,31.5128,14878.0
2019-09-10 12:40:00,37.96,38.0,37.93,38.0,48929.0,31.5128,31.546,31.4879,31.546,48929.0
2019-09-10 12:45:00,38.0,38.17,37.99,38.11,121816.0,31.546,31.6871,31.5377,31.6373,121816.0
2019-09-10 12:50:00,38.1,38.11,37.99,38.03,16399.0,31.629,31.6373,31.5377,31.5709,16399.0
2019-09-10 12:55:00,38.03,38.03,37.95,37.95,8101.0,31.5709,31.5709,31.5045,31.5045,8101.0
2019-09-10 13:00:00,37.95,37.96,37.86,37.89,48235.0,31.5045,31.5128,31.4298,31.4547,48235.0
2019-09-10 13:05:00,37.89,37.9,37.82,37.85,15674.0,31.4547,31.463,31.3966,31.4215,15674.0
2019-09-10 13:10:00,37.85,37.94,37.84,37.94,8906.0,31.4215,31.4962,31.4132,31.4962,8906.0
2019-09-10 13:15:00,37.94,37.97,37.87,37.96,13052.0,31.4962,31.5211,31.4381,31.5128,13052.0
2019-09-10 13:20:00,37.95,38.01,37.95,38.0,13298.0,31.5045,31.5543,31.5045,31.546,13298.0
2019-09-10 13:25:00,37.99,38.01,37.96,37.99,17742.0,31.5377,31.5543,31.5128,31.5377,17742.0
2019-09-10 13:30:00,38.0,38.01,37.96,37.98,15859.0,31.546,31.5543,31.5128,31.5294,15859.0
2019-09-10 13:35:00,37.97,38.0,37.96,37.97,13449.0,31.5211,31.546,31.5128,31.5211,13449.0
2019-09-10 13:40:00,37.97,38.0,37.95,37.98,43357.0,31.5211,31.546,31.5045,31.5294,43357.0
2019-09-10 13:45:00,37.99,38.0,37.93,37.98,22231.0,31.5377,31.546,31.4879,31.5294,22231.0
2019-09-10 13:50:00,37.98,38.03,37.96,38.0,25586.0,31.5294,31.5709,31.5128,31.546,25586.0
2019-09-10 13:55:00,37.98,38.05,37.96,38.04,15547.0,31.5294,31.5875,31.5128,31.5792,15547.0
2019-09-10 14:00:00,38.05,38.05,37.96,37.98,22918.0,31.5875,31.5875,31.5128,31.5294,22918.0
2019-09-10 14:05:00,37.98,38.11,37.98,38.09,13967.0,31.5294,31.6373,31.5294,31.6207,13967.0
2019-09-10 14:10:00,38.09,38.15,38.08,38.14,15140.0,31.6207,31.6705,31.6124,31.6622,15140.0
2019-09-10 14:15:00,38.14,38.18,38.08,38.15,17130.0,31.6622,31.6954,31.6124,31.6705,17130.0
2019-09-10 14:20:00,38.15,38.16,38.09,38.1,12231.0,31.6705,31.6788,31.6207,31.629,12231.0
2019-09-10 14:25:00,38.09,38.11,38.03,38.03,11927.0,31.6207,31.6373,31.5709,31.5709,11927.0
2019-09-10 14:30:00,38.03,38.09,38.02,38.09,16334.0,31.5709,31.6207,31.5626,31.6207,16334.0
2019-09-10 14:35:00,38.08,38.09,38.03,38.04,11102.0,31.6124,31.6207,31.5709,31.5792,11102.0
2019-09-10 14:40:00,38.04,38.05,37.96,37.99,14811.0,31.5792,31.5875,31.5128,31.5377,14811.0
2019-09-10 14:45:00,37.98,38.0,37.96,37.98,16668.0,31.5294,31.546,31.5128,31.5294,16668.0
2019-09-10 14:50:00,37.98,38.06,37.98,38.06,19325.0,31.5294,31.5958,31.5294,31.5958,19325.0
2019-09-10 14:55:00,38.06,38.17,38.06,38.15,20737.0,31.5958,31.6871,31.5958,31.6705,20737.0
2019-09-10 15:00:00,38.15,38.19,38.12,38.13,24336.0,31.6705,31.7037,31.6456,31.6539,24336.0
2019-09-10 15:05:00,38.13,38.13,38.03,38.03,22262.0,31.6539,31.6539,31.5709,31.5709,22262.0
2019-09-10 15:10:00,38.04,38.04,38.01,38.02,22610.0,31.5792,31.5792,31.5543,31.5626,22610.0
2019-09-10 15:15:00,38.02,38.05,38.01,38.05,21929.0,31.5626,31.5875,31.5543,31.5875,21929.0
2019-09-10 15:20:00,38.05,38.12,38.02,38.11,29260.0,31.5875,31.6456,31.5626,31.6373,29260.0
2019-09-10 15:25:00,38.12,38.12,38.06,38.07,28317.0,31.6456,31.6456,31.5958,31.6041,28317.0
2019-09-10 15:30:00,38.07,38.15,38.06,38.13,44510.0,31.6041,31.6705,31.5958,31.6539,44510.0
2019-09-10 15:35:00,38.13,38.13,38.07,38.09,64292.0,31.6539,31.6539,31.6041,31.6207,64292.0
2019-09-10 15:40:00,38.1,38.17,38.09,38.15,59768.0,31.629,31.6871,31.6207,31.6705,59768.0
2019-09-10 15:45:00,38.15,38.16,38.06,38.09,73588.0,31.6705,31.6788,31.5958,31.6207,73588.0
2019-09-10 15:50:00,38.09,38.19,38.01,38.08,116902.0,31.6207,31.7037,31.5543,31.6124,116902.0
2019-09-10 15:55:00,38.08,38.11,38.0,38.11,160276.0,31.6124,31.6373,31.546,31.6373,160276.0
2019-09-11 09:30:00,38.21,38.24,37.61,37.7,17994.0,31.7203,31.7452,31.2222,31.2969,17994.0
2019-09-11 09:35:00,37.62,37.7,37.12,37.53,18854.0,31.2305,31.2969,30.8155,31.1558,18854.0
2019-09-11 09:40:00,37.66,38.06,37.66,38.01,16077.0,31.2637,31.5958,31.2637,31.5543,16077.0
2019-09-11 09:45:00,38.02,38.37,38.02,38.35,52088.0,31.5626,31.8531,31.5626,31.8365,52088.0
2019-09-11 09:50:00,38.39,38.55,38.26,38.29,47270.0,31.8698,32.0026,31.7618,31.7867,47270.0
2019-09-11 09:55:00,38.28,38.28,37.93,37.98,8353.0,31.7784,31.7784,31.4879,31.5294,8353.0
2019-09-11 10:00:00,37.94,38.35,37.94,38.24,23889.0,31.4962,31.8365,31.4962,31.7452,23889.0
2019-09-11 10:05:00,38.23,38.25,38.13,38.2,7915.0,31.7369,31.7535,31.6539,31.712,7915.0
2019-09-11 10:10:00,38.22,38.42,38.19,38.3,17402.0,31.7286,31.8947,31.7037,31.795,17402.0
2019-09-11 10:15:00,38.28,38.28,38.06,38.12,2650.0,31.7784,31.7784,31.5958,31.6456,2650.0
2019-09-11 10:20:00,38.08,38.22,38.08,38.14,15051.0,31.6124,31.7286,31.6124,31.6622,15051.0
2019-09-11 10:25:00,38.17,38.2,38.12,38.2,10227.0,31.6871,31.712,31.6456,31.712,10227.0
2019-09-11 10:30:00,38.16,38.21,38.14,38.14,15761.0,31.6788,31.7203,31.6622,31.6622,15761.0
2019-09-11 10:35:00,38.15,38.15,38.03,38.08,21118.0,31.6705,31.6705,31.5709,31.6124,21118.0
2019-09-11 10:40:00,38.07,38.08,37.98,38.02,9103.0,31.6041,31.6124,31.5294,31.5626,9103.0
2019-09-11 10:45:00,38.03,38.04,37.96,37.99,4470.0,31.5709,31.5792,31.5128,31.5377,4470.0
2019-09-11 10:50:00,38.01,38.24,37.97,38.22,12551.0,31.5543,31.7452,31.5211,31.7286,12551.0
2019-09-11 10:55:00,38.22,38.28,38.12,38.26,16553.0,31.7286,31.7784,31.6456,31.7618,16553.0
2019-09-11 11:00:00,38.26,38.37,38.26,38.3,11860.0,31.7618,31.8531,31.7618,31.795,11860.0
2019-09-11 11:05:00,38.29,38.44,38.26,38.4,8514.0,31.7867,31.9113,31.7618,31.8781,8514.0
2019-09-11 11:10:00,38.4,38.53,38.36,38.44,22362.0,31.8781,31.986,31.8448,31.9113,22362.0
2019-09-11 11:15:00,38.43,38.45,38.28,38.28,10467.0,31.903,31.9196,31.7784,31.7784,10467.0
2019-09-11 11:20:00,38.25,38.34,38.23,38.23,10069.0,31.7535,31.8282,31.7369,31.7369,10069.0
2019-09-11 11:25:00,38.23,38.35,38.2,38.35,17033.0,31.7369,31.8365,31.712,31.8365,17033.0
2019-09-11 11:30:00,38.34,38.41,38.31,38.4,12488.0,31.8282,31.8864,31.8033,31.8781,12488.0
2019-09-11 11:35:00,38.41,38.42,38.31,38.33,6326.0,31.8864,31.8947,31.8033,31.8199,6326.0
2019-09-11 11:40:00,38.32,38.33,38.22,38.22,11364.0,31.8116,31.8199,31.7286,31.7286,11364.0
2019-09-11 11:45:00,38.22,38.28,38.19,38.21,9977.0,31.7286,31.7784,31.7037,31.7203,9977.0
2019-09-11 11:50:00,38.19,38.27,38.05,38.12,12852.0,31.7037,31.7701,31.5875,31.6456,12852.0
2019-09-11 11:55:00,38.09,38.12,37.99,37.99,11710.0,31.6207,31.6456,31.5377,31.5377,11710.0
2019-09-11 12:00:00,37.99,38.23,37.99,38.23,10400.0,31.5377,31.7369,31.5377,31.7369,10400.0
2019-09-11 12:05:00,38.27,38.32,38.21,38.24,12713.0,31.7701,31.8116,31.7203,31.7452,12713.0
2019-09-11 12:10:00,38.25,38.28,38.21,38.25,5103.0,31.7535,31.7784,31.7203,31.7535,5103.0
2019-09-11 12:15:00,38.25,38.3,38.19,38.27,6691.0,31.7535,31.795,31.7037,31.7701,6691.0
2019-09-11 12:20:00,38.26,38.32,38.26,38.29,7113.0,31.7618,31.8116,31.7618,31.7867,7113.0
2019-09-11 12:25:00,38.29,38.32,38.19,38.3,7571.0,31.7867,31.8116,31.7037,31.795,7571.0
2019-09-11 12:30:00,38.31,38.37,38.29,38.3,15930.0,31.8033,31.8531,31.7867,31.795,15930.0
2019-09-11 12:35:00,38.29,38.35,38.28,38.33,4410.0,31.7867,31.8365,31.7784,31.8199,4410.0
2019-09-11 12:40:00,38.32,38.37,38.3,38.37,3900.0,31.8116,31.8531,31.795,31.8531,3900.0
2019-09-11 12:45:00,38.34,38.39,38.3,38.37,5595.0,31.8282,31.8698,31.795,31.8531,5595.0
2019-09-11 12:50:00,38.34,38.47,38.34,38.44,10641.0,31.8282,31.9362,31.8282,31.9113,10641.0
2019-09-11 12:55:00,38.42,38.47,38.37,38.37,3235.0,31.8947,31.9362,31.8531,31.8531,3235.0
2019-09-11 13:00:00,38.39,38.48,38.39,38.48,7357.0,31.8698,31.9445,31.8698,31.9445,7357.0
2019-09-11 13:05:00,38.47,38.5,38.44,38.47,7432.0,31.9362,31.9611,31.9113,31.9362,7432.0
2019-09-11 13:10:00,38.48,38.51,38.39,38.45,9104.0,31.9445,31.9694,31.8698,31.9196,9104.0
2019-09-11 13:15:00,38.45,38.46,38.39,38.4,4869.0,31.9196,31.9279,31.8698,31.8781,4869.0
2019-09-11 13:20:00,38.39,38.44,38.39,38.43,5864.0,31.8698,31.9113,31.8698,31.903,5864.0
2019-09-11 13:25:00,38.43,38.51,38.43,38.5,10403.0,31.903,31.9694,31.903,31.9611,10403.0
2019-09-11 13:30:00,38.49,38.58,38.48,38.58,3919.0,31.9528,32.0275,31.9445,32.0275,3919.0
2019-09-11 13:35:00,38.57,38.67,38.57,38.67,11364.0,32.0192,32.1022,32.0192,32.1022,11364.0
2019-09-11 13:40:00,38.67,38.79,38.64,38.68,18360.0,32.1022,32.2018,32.0773,32.1105,18360.0
2019-09-11 13:45:00,38.67,38.72,38.64,38.68,7540.0,32.1022,32.1437,32.0773,32.1105,7540.0
2019-09-11 13:50:00,38.66,38.71,38.64,38.65,8150.0,32.0939,32.1354,32.0773,32.0856,8150.0
2019-09-11 13:55:00,38.64,38.7,38.62,38.7,9369.0,32.0773,32.1271,32.0607,32.1271,9369.0
2019-09-11 14:00:00,38.71,38.78,38.69,38.78,14104.0,32.1354,32.1935,32.1188,32.1935,14104.0
2019-09-11 14:05:00,38.81,38.83,38.71,38.73,13423.0,32.2184,32.235,32.1354,32.152,13423.0
2019-09-11 14:10:00,38.75,38.83,38.74,38.77,11295.0,32.1686,32.235,32.1603,32.1852,11295.0
2019-09-11 14:15:00,38.79,38.82,38.77,38.78,14794.0,32.2018,32.2267,32.1852,32.1935,14794.0
2019-09-11 14:20:00,38.79,38.86,38.79,38.8,11749.0,32.2018,32.2599,32.2018,32.2101,11749.0
2019-09-11 14:25:00,38.82,38.94,38.82,38.88,18730.0,32.2267,32.3263,32.2267,32.2765,18730.0
2019-09-11 14:30:00,38.89,38.9,38.86,38.89,13069.0,32.2848,32.2931,32.2599,32.2848,13069.0
2019-09-11 14:35:00,38.89,38.91,38.82,38.84,12117.0,32.2848,32.3014,32.2267,32.2433,12117.0
2019-09-11 14:40:00,38.84,38.88,38.83,38.88,5249.0,32.2433,32.2765,32.235,32.2765,5249.0
2019-09-11 14:45:00,38.87,38.96,38.67,38.71,86627.0,32.2682,32.3429,32.1022,32.1354,86627.0
2019-09-11 14:50:00,38.72,38.74,38.65,38.68,16783.0,32.1437,32.1603,32.0856,32.1105,16783.0
2019-09-11 14:55:00,38.69,38.71,38.62,38.66,14363.0,32.1188,32.1354,32.0607,32.0939,14363.0
2019-09-11 15:00:00,38.67,38.69,38.64,38.68,23602.0,32.1022,32.1188,32.0773,32.1105,23602.0
2019-09-11 15:05:00,38.68,38.7,38.67,38.69,11009.0,32.1105,32.1271,32.1022,32.1188,11009.0
2019-09-11 15:10:00,38.68,38.75,38.67,38.7,17660.0,32.1105,32.1686,32.1022,32.1271,17660.0
2019-09-11 15:15:00,38.71,38.73,38.7,38.72,12162.0,32.1354,32.152,32.1271,32.1437,12162.0
2019-09-11 15:20:00,38.71,38.77,38.7,38.71,22069.0,32.1354,32.1852,32.1271,32.1354,22069.0
2019-09-11 15:25:00,38.7,38.7,38.67,38.67,15447.0,32.1271,32.1271,32.1022,32.1022,15447.0
2019-09-11 15:30:00,38.68,38.76,38.67,38.75,27415.0,32.1105,32.1769,32.1022,32.1686,27415.0
2019-09-11 15:35:00,38.75,38.81,38.73,38.73,45715.0,32.1686,32.2184,32.152,32.152,45715.0
2019-09-11 15:40:00,38.73,38.85,38.73,38.83,33111.0,32.152,32.2516,32.152,32.235,33111.0
2019-09-11 15:45:00,38.85,38.87,38.77,38.87,53168.0,32.2516,32.2682,32.1852,32.2682,53168.0
2019-09-11 15:50:00,38.87,38.92,38.85,38.89,99057.0,32.2682,32.3097,32.2516,32.2848,99057.0
2019-09-11 15:55:00,38.89,38.93,38.81,38.91,164030.0,32.2848,32.318,32.2184,32.3014,164030.0
2019-09-12 09:30:00,38.67,38.67,37.65,37.87,22307.0,32.3308,32.3308,31.4781,31.662,22307.0
2019-09-12 09:35:00,37.92,38.42,37.92,38.37,19150.0,31.7038,32.1218,31.7038,32.08,19150.0
2019-09-12 09:40:00,38.42,38.43,38.24,38.32,23127.0,32.1218,32.1302,31.9713,32.0382,23127.0
2019-09-12 09:45:00,38.29,38.29,38.05,38.06,16747.0,32.0131,32.0131,31.8125,31.8208,16747.0
2019-09-12 09:50:00,38.05,38.21,37.9,38.21,38516.0,31.8125,31.9463,31.6871,31.9463,38516.0
2019-09-12 09:55:00,38.18,38.54,38.18,38.34,29693.0,31.9212,32.2222,31.9212,32.0549,29693.0
2019-09-12 10:00:00,38.37,38.48,38.23,38.48,23997.0,32.08,32.172,31.963,32.172,23997.0
2019-09-12 10:05:00,38.46,38.48,38.39,38.41,23609.0,32.1553,32.172,32.0967,32.1135,23609.0
2019-09-12 10:10:00,38.39,38.91,38.39,38.65,42584.0,32.0967,32.5315,32.0967,32.3141,42584.0
2019-09-12 10:15:00,38.63,39.0,38.62,38.78,27803.0,32.2974,32.6067,32.289,32.4228,27803.0
2019-09-12 10:20:00,38.8,38.94,38.77,38.88,16577.0,32.4395,32.5566,32.4145,32.5064,16577.0
2019-09-12 10:25:00,38.87,38.91,38.74,38.77,27099.0,32.4981,32.5315,32.3894,32.4145,27099.0
2019-09-12 10:30:00,38.77,38.78,38.45,38.47,21284.0,32.4145,32.4228,32.1469,32.1636,21284.0
2019-09-12 10:35:00,38.44,38.49,38.35,38.41,17954.0,32.1385,32.1804,32.0633,32.1135,17954.0
2019-09-12 10:40:00,38.41,38.5,38.36,38.43,18236.0,32.1135,32.1887,32.0717,32.1302,18236.0
2019-09-12 10:45:00,38.43,38.47,38.36,38.47,20356.0,32.1302,32.1636,32.0717,32.1636,20356.0
2019-09-12 10:50:00,38.47,38.52,38.2,38.3,67718.0,32.1636,32.2054,31.9379,32.0215,67718.0
2019-09-12 10:55:00,38.29,38.32,38.07,38.13,13285.0,32.0131,32.0382,31.8292,31.8794,13285.0
2019-09-12 11:00:00,38.1,38.1,37.94,38.1,20089.0,31.8543,31.8543,31.7205,31.8543,20089.0
2019-09-12 11:05:00,38.09,38.2,38.04,38.2,9070.0,31.8459,31.9379,31.8041,31.9379,9070.0
2019-09-12 11:10:00,38.19,38.26,38.15,38.26,10466.0,31.9295,31.9881,31.8961,31.9881,10466.0
2019-09-12 11:15:00,38.26,38.28,38.12,38.12,25721.0,31.9881,32.0048,31.871,31.871,25721.0
2019-09-12 11:20:00,38.16,38.28,38.13,38.23,12940.0,31.9044,32.0048,31.8794,31.963,12940.0
2019-09-12 11:25:00,38.21,38.28,38.21,38.25,8425.0,31.9463,32.0048,31.9463,31.9797,8425.0
2019-09-12 11:30:00,38.26,38.32,38.25,38.3,5478.0,31.9881,32.0382,31.9797,32.0215,5478.0
2019-09-12 11:35:00,38.28,38.3,38.22,38.23,9162.0,32.0048,32.0215,31.9546,31.963,9162.0
2019-09-12 11:40:00,38.22,38.35,38.22,38.35,9880.0,31.9546,32.0633,31.9546,32.0633,9880.0
2019-09-12 11:45:00,38.36,38.42,38.31,38.32,11415.0,32.0717,32.1218,32.0299,32.0382,11415.0
2019-09-12 11:50:00,38.3,38.37,38.27,38.37,19359.0,32.0215,32.08,31.9964,32.08,19359.0
2019-09-12 11:55:00,38.32,38.37,38.29,38.37,21635.0,32.0382,32.08,32.0131,32.08,21635.0
2019-09-12 12:00:00,38.35,38.4,38.24,38.25,18094.0,32.0633,32.1051,31.9713,31.9797,18094.0
2019-09-12 12:05:00,38.26,38.35,38.26,38.35,13198.0,31.9881,32.0633,31.9881,32.0633,13198.0
2019-09-12 12:10:00,38.34,38.41,38.33,38.38,7827.0,32.0549,32.1135,32.0466,32.0884,7827.0
2019-09-12 12:15:00,38.38,38.38,38.32,38.36,5493.0,32.0884,32.0884,32.0382,32.0717,5493.0
2019-09-12 12:20:00,38.37,38.41,38.37,38.4,7099.0,32.08,32.1135,32.08,32.1051,7099.0
2019-09-12 12:25:00,38.42,38.47,38.41,38.45,15942.0,32.1218,32.1636,32.1135,32.1469,15942.0
2019-09-12 12:30:00,38.41,38.44,38.39,38.43,6001.0,32.1135,32.1385,32.0967,32.1302,6001.0
2019-09-12 12:35:00,38.43,38.48,38.42,38.42,13546.0,32.1302,32.172,32.1218,32.1218,13546.0
2019-09-12 12:40:00,38.43,38.54,38.42,38.46,14446.0,32.1302,32.2222,32.1218,32.1553,14446.0
2019-09-12 12:45:00,38.49,38.53,38.49,38.52,4351.0,32.1804,32.2138,32.1804,32.2054,4351.0
2019-09-12 12:50:00,38.52,38.55,38.5,38.53,6745.0,32.2054,32.2305,32.1887,32.2138,6745.0
2019-09-12 12:55:00,38.52,38.56,38.51,38.52,10250.0,32.2054,32.2389,32.1971,32.2054,10250.0
2019-09-12 13:00:00,38.53,38.7,38.53,38.67,8140.0,32.2138,32.3559,32.2138,32.3308,8140.0
2019-09-12 13:05:00,38.71,38.83,38.69,38.83,16997.0,32.3643,32.4646,32.3476,32.4646,16997.0
2019-09-12 13:10:00,38.79,38.88,38.79,38.88,14624.0,32.4312,32.5064,32.4312,32.5064,14624.0
2019-09-12 13:15:00,38.88,38.92,38.83,38.91,38056.0,32.5064,32.5399,32.4646,32.5315,38056.0
2019-09-12 13:20:00,38.91,38.95,38.87,38.9,12406.0,32.5315,32.5649,32.4981,32.5231,12406.0
2019-09-12 13:25:00,38.88,38.94,38.88,38.9,7920.0,32.5064,32.5566,32.5064,32.5231,7920.0
2019-09-12 13:30:00,38.91,38.94,38.88,38.9,9849.0,32.5315,32.5566,32.5064,32.5231,9849.0
2019-09-12 13:35:00,38.91,38.93,38.85,38.88,7383.0,32.5315,32.5482,32.4813,32.5064,7383.0
2019-09-12 13:40:00,38.89,38.93,38.86,38.89,6389.0,32.5148,32.5482,32.4897,32.5148,6389.0
2019-09-12 13:45:00,38.91,38.91,38.84,38.87,12118.0,32.5315,32.5315,32.473,32.4981,12118.0
2019-09-12 13:50:00,38.87,38.89,38.83,38.88,9360.0,32.4981,32.5148,32.4646,32.5064,9360.0
2019-09-12 13:55:00,38.88,38.89,38.8,38.8,9286.0,32.5064,32.5148,32.4395,32.4395,9286.0
2019-09-12 14:00:00,38.79,38.8,38.68,38.69,10303.0,32.4312,32.4395,32.3392,32.3476,10303.0
2019-09-12 14:05:00,38.69,38.71,38.67,38.71,6032.0,32.3476,32.3643,32.3308,32.3643,6032.0
2019-09-12 14:10:00,38.7,38.75,38.67,38.7,7899.0,32.3559,32.3977,32.3308,32.3559,7899.0
2019-09-12 14:15:00,38.7,38.73,38.7,38.72,3221.0,32.3559,32.381,32.3559,32.3726,3221.0
2019-09-12 14:20:00,38.73,38.73,38.66,38.66,6886.0,32.381,32.381,32.3225,32.3225,6886.0
2019-09-12 14:25:00,38.65,38.71,38.62,38.63,12795.0,32.3141,32.3643,32.289,32.2974,12795.0
2019-09-12 14:30:00,38.63,38.69,38.6,38.62,8039.0,32.2974,32.3476,32.2723,32.289,8039.0
2019-09-12 14:35:00,38.63,38.67,38.63,38.63,6686.0,32.2974,32.3308,32.2974,32.2974,6686.0
2019-09-12 14:40:00,38.64,38.67,38.59,38.62,10250.0,32.3058,32.3308,32.264,32.289,10250.0
2019-09-12 14:45:00,38.62,38.64,38.59,38.59,5226.0,32.289,32.3058,32.264,32.264,5226.0
2019-09-12 14:50:00,38.61,38.62,38.59,38.61,4998.0,32.2807,32.289,32.264,32.2807,4998.0
2019-09-12 14:55:00,38.61,38.61,38.54,38.56,11881.0,32.2807,32.2807,32.2222,32.2389,11881.0
2019-09-12 15:00:00,38.57,38.61,38.55,38.59,8246.0,32.2472,32.2807,32.2305,32.264,8246.0
2019-09-12 15:05:00,38.58,38.6,38.54,38.54,6897.0,32.2556,32.2723,32.2222,32.2222,6897.0
2019-09-12 15:10:00,38.52,38.55,38.51,38.53,8348.0,32.2054,32.2305,32.1971,32.2138,8348.0
2019-09-12 15:15:00,38.54,38.6,38.53,38.57,6569.0,32.2222,32.2723,32.2138,32.2472,6569.0
2019-09-12 15:20:00,38.56,38.63,38.56,38.63,8386.0,32.2389,32.2974,32.2389,32.2974,8386.0
2019-09-12 15:25:00,38.63,38.67,38.61,38.62,7343.0,32.2974,32.3308,32.2807,32.289,7343.0
2019-09-12 15:30:00,38.61,38.65,38.6,38.62,13492.0,32.2807,32.3141,32.2723,32.289,13492.0
2019-09-12 15:35:00,38.62,38.63,38.6,38.61,12703.0,32.289,32.2974,32.2723,32.2807,12703.0
2019-09-12 15:40:00,38.62,38.66,38.58,38.65,34139.0,32.289,32.3225,32.2556,32.3141,34139.0
2019-09-12 15:45:00,38.65,38.72,38.64,38.67,34081.0,32.3141,32.3726,32.3058,32.3308,34081.0
2019-09-12 15:50:00,38.67,38.69,38.6,38.66,59863.0,32.3308,32.3476,32.2723,32.3225,59863.0
2019-09-12 15:55:00,38.65,38.68,38.57,38.61,103308.0,32.3141,32.3392,32.2472,32.2807,103308.0
2019-09-13 09:30:00,39.01,39.25,38.76,39.19,30140.0,32.6151,32.8158,32.4061,32.7656,30140.0
2019-09-13 09:35:00,39.2,39.63,39.2,39.53,25535.0,32.774,33.1335,32.774,33.0499,25535.0
2019-09-13 09:40:00,39.51,39.56,39.2,39.2,16614.0,33.0331,33.0749,32.774,32.774,16614.0
2019-09-13 09:45:00,39.2,39.25,39.05,39.14,32208.0,32.774,32.8158,32.6486,32.7238,32208.0
2019-09-13 09:50:00,39.16,39.2,38.93,38.97,9665.0,32.7405,32.774,32.5482,32.5817,9665.0
2019-09-13 09:55:00,38.98,39.02,38.74,38.83,11014.0,32.59,32.6235,32.3894,32.4646,11014.0
2019-09-13 10:00:00,38.77,38.89,38.72,38.76,21413.0,32.4145,32.5148,32.3726,32.4061,21413.0
2019-09-13 10:05:00,38.72,38.86,38.61,38.62,11139.0,32.3726,32.4897,32.2807,32.289,11139.0
2019-09-13 10:10:00,38.54,38.75,38.51,38.69,20175.0,32.2222,32.3977,32.1971,32.3476,20175.0
2019-09-13 10:15:00,38.67,38.98,38.67,38.91,19242.0,32.3308,32.59,32.3308,32.5315,19242.0
2019-09-13 10:20:00,38.89,39.05,38.88,39.0,13396.0,32.5148,32.6486,32.5064,32.6067,13396.0
2019-09-13 10:25:00,38.98,39.11,38.95,38.95,7818.0,32.59,32.6987,32.5649,32.5649,7818.0
2019-09-13 10:30:00,38.95,39.25,38.93,39.22,9844.0,32.5649,32.8158,32.5482,32.7907,9844.0
2019-09-13 10:35:00,39.18,39.29,39.18,39.19,12828.0,32.7572,32.8492,32.7572,32.7656,12828.0
2019-09-13 10:40:00,39.16,39.25,39.16,39.23,8182.0,32.7405,32.8158,32.7405,32.799,8182.0
2019-09-13 10:45:00,39.27,39.31,39.22,39.27,10459.0,32.8325,32.8659,32.7907,32.8325,10459.0
2019-09-13 10:50:00,39.27,39.29,39.21,39.22,10694.0,32.8325,32.8492,32.7823,32.7907,10694.0
2019-09-13 10:55:00,39.2,39.24,39.17,39.22,6806.0,32.774,32.8074,32.7489,32.7907,6806.0
2019-09-13 11:00:00,39.21,39.21,39.14,39.17,8315.0,32.7823,32.7823,32.7238,32.7489,8315.0
2019-09-13 11:05:00,39.18,39.23,39.1,39.14,13854.0,32.7572,32.799,32.6904,32.7238,13854.0
2019-09-13 11:10:00,39.14,39.17,39.07,39.13,7749.0,32.7238,32.7489,32.6653,32.7154,7749.0
2019-09-13 11:15:00,39.14,39.16,39.08,39.08,19510.0,32.7238,32.7405,32.6736,32.6736,19510.0
2019-09-13 11:20:00,39.08,39.11,38.96,39.09,16096.0,32.6736,32.6987,32.5733,32.682,16096.0
2019-09-13 11:25:00,39.07,39.16,39.07,39.11,31164.0,32.6653,32.7405,32.6653,32.6987,31164.0
2019-09-13 11:30:00,39.11,39.13,39.07,39.09,7371.0,32.6987,32.7154,32.6653,32.682,7371.0
2019-09-13 11:35:00,39.08,39.13,39.07,39.11,7567.0,32.6736,32.7154,32.6653,32.6987,7567.0
2019-09-13 11:40:00,39.09,39.12,39.05,39.11,9542.0,32.682,32.7071,32.6486,32.6987,9542.0
2019-09-13 11:45:00,39.11,39.13,39.05,39.12,8675.0,32.6987,32.7154,32.6486,32.7071,8675.0
2019-09-13 11:50:00,39.11,39.14,39.11,39.12,5563.0,32.6987,32.7238,32.6987,32.7071,5563.0
2019-09-13 11:55:00,39.11,39.13,39.03,39.05,8250.0,32.6987,32.7154,32.6318,32.6486,8250.0
2019-09-13 12:00:00,39.04,39.26,39.04,39.26,19105.0,32.6402,32.8241,32.6402,32.8241,19105.0
2019-09-13 12:05:00,39.25,39.25,39.22,39.25,6149.0,32.8158,32.8158,32.7907,32.8158,6149.0
2019-09-13 12:10:00,39.25,39.26,39.19,39.25,19617.0,32.8158,32.8241,32.7656,32.8158,19617.0
2019-09-13 12:15:00,39.23,39.25,39.21,39.22,5568.0,32.799,32.8158,32.7823,32.7907,5568.0
2019-09-13 12:20:00,39.21,39.22,39.13,39.16,6428.0,32.7823,32.7907,32.7154,32.7405,6428.0
2019-09-13 12:25:00,39.15,39.15,39.09,39.14,7611.0,32.7322,32.7322,32.682,32.7238,7611.0
2019-09-13 12:30:00,39.15,39.16,39.1,39.16,9310.0,32.7322,32.7405,32.6904,32.7405,9310.0
2019-09-13 12:35:00,39.17,39.2,39.14,39.14,6856.0,32.7489,32.774,32.7238,32.7238,6856.0
2019-09-13 12:40:00,39.15,39.18,39.11,39.13,16263.0,32.7322,32.7572,32.6987,32.7154,16263.0
2019-09-13 12:45:00,39.12,39.12,39.0,39.05,9195.0,32.7071,32.7071,32.6067,32.6486,9195.0
2019-09-13 12:50:00,39.05,39.12,39.05,39.08,4300.0,32.6486,32.7071,32.6486,32.6736,4300.0
2019-09-13 12:55:00,39.08,39.14,39.05,39.14,11448.0,32.6736,32.7238,32.6486,32.7238,11448.0
2019-09-13 13:00:00,39.12,39.12,39.06,39.07,7108.0,32.7071,32.7071,32.6569,32.6653,7108.0
2019-09-13 13:05:00,39.07,39.07,39.04,39.07,4150.0,32.6653,32.6653,32.6402,32.6653,4150.0
2019-09-13 13:10:00,39.06,39.06,39.0,39.05,7400.0,32.6569,32.6569,32.6067,32.6486,7400.0
2019-09-13 13:15:00,39.07,39.09,38.85,38.94,151988.0,32.6653,32.682,32.4813,32.5566,151988.0
2019-09-13 13:20:00,38.94,38.94,38.86,38.88,11895.0,32.5566,32.5566,32.4897,32.5064,11895.0
2019-09-13 13:25:00,38.88,38.88,38.83,38.85,6625.0,32.5064,32.5064,32.4646,32.4813,6625.0
2019-09-13 13:30:00,38.84,38.84,38.75,38.76,8300.0,32.473,32.473,32.3977,32.4061,8300.0
2019-09-13 13:35:00,38.77,38.86,38.76,38.85,12108.0,32.4145,32.4897,32.4061,32.4813,12108.0
2019-09-13 13:40:00,38.85,38.86,38.81,38.81,7837.0,32.4813,32.4897,32.4479,32.4479,7837.0
2019-09-13 13:45:00,38.8,38.87,38.79,38.85,8254.0,32.4395,32.4981,32.4312,32.4813,8254.0
2019-09-13 13:50:00,38.85,38.98,38.85,38.9,38973.0,32.4813,32.59,32.4813,32.5231,38973.0
2019-09-13 13:55:00,38.9,38.93,38.88,38.91,4689.0,32.5231,32.5482,32.5064,32.5315,4689.0
2019-09-13 14:00:00,38.92,38.93,38.9,38.91,5691.0,32.5399,32.5482,32.5231,32.5315,5691.0
2019-09-13 14:05:00,38.91,38.98,38.9,38.98,7636.0,32.5315,32.59,32.5231,32.59,7636.0
2019-09-13 14:10:00,38.98,38.98,38.92,38.93,8050.0,32.59,32.59,32.5399,32.5482,8050.0
2019-09-13 14:15:00,38.94,38.96,38.85,38.85,8024.0,32.5566,32.5733,32.4813,32.4813,8024.0
2019-09-13 14:20:00,38.88,39.02,38.88,38.98,10147.0,32.5064,32.6235,32.5064,32.59,10147.0
2019-09-13 14:25:00,38.98,38.99,38.94,38.96,5744.0,32.59,32.5984,32.5566,32.5733,5744.0
2019-09-13 14:30:00,38.98,39.01,38.96,39.0,7904.0,32.59,32.6151,32.5733,32.6067,7904.0
2019-09-13 14:35:00,39.0,39.03,38.95,39.03,19490.0,32.6067,32.6318,32.5649,32.6318,19490.0
2019-09-13 14:40:00,39.02,39.04,38.97,39.01,7384.0,32.6235,32.6402,32.5817,32.6151,7384.0
2019-09-13 14:45:00,39.01,39.01,38.94,38.98,12027.0,32.6151,32.6151,32.5566,32.59,12027.0
2019-09-13 14:50:00,38.99,39.0,38.91,38.92,6236.0,32.5984,32.6067,32.5315,32.5399,6236.0
2019-09-13 14:55:00,38.92,38.96,38.91,38.95,17188.0,32.5399,32.5733,32.5315,32.5649,17188.0
2019-09-13 15:00:00,38.94,38.94,38.87,38.92,9694.0,32.5566,32.5566,32.4981,32.5399,9694.0
2019-09-13 15:05:00,38.91,38.92,38.88,38.9,10982.0,32.5315,32.5399,32.5064,32.5231,10982.0
2019-09-13 15:10:00,38.89,38.91,38.87,38.89,11538.0,32.5148,32.5315,32.4981,32.5148,11538.0
2019-09-13 15:15:00,38.89,38.9,38.84,38.89,9657.0,32.5148,32.5231,32.473,32.5148,9657.0
2019-09-13 15:20:00,38.89,38.92,38.88,38.91,9832.0,32.5148,32.5399,32.5064,32.5315,9832.0
2019-09-13 15:25:00,38.91,38.91,38.88,38.9,8915.0,32.5315,32.5315,32.5064,32.5231,8915.0
2019-09-13 15:30:00,38.89,39.0,38.88,38.97,17060.0,32.5148,32.6067,32.5064,32.5817,17060.0
2019-09-13 15:35:00,38.97,39.02,38.96,39.0,16575.0,32.5817,32.6235,32.5733,32.6067,16575.0
2019-09-13 15:40:00,39.0,39.04,38.98,39.02,13064.0,32.6067,32.6402,32.59,32.6235,13064.0
2019-09-13 15:45:00,39.02,39.05,38.91,39.03,56012.0,32.6235,32.6486,32.5315,32.6318,56012.0
2019-09-13 15:50:00,39.04,39.07,39.02,39.03,46718.0,32.6402,32.6653,32.6235,32.6318,46718.0
2019-09-13 15:55:00,39.04,39.07,38.99,39.03,86443.0,32.6402,32.6653,32.5984,32.6318,86443.0
2019-09-16 09:30:00,38.25,38.7,38.17,38.62,47244.0,31.9797,32.3559,31.9128,32.289,47244.0
2019-09-16 09:35:00,38.61,38.73,38.35,38.63,31512.0,32.2807,32.381,32.0633,32.2974,31512.0
2019-09-16 09:40:00,38.59,38.78,38.48,38.75,26013.0,32.264,32.4228,32.172,32.3977,26013.0
2019-09-16 09:45:00,38.72,38.82,38.62,38.7,27430.0,32.3726,32.4563,32.289,32.3559,27430.0
2019-09-16 09:50:00,38.7,38.92,38.68,38.91,34893.0,32.3559,32.5399,32.3392,32.5315,34893.0
2019-09-16 09:55:00,38.93,38.98,38.89,38.9,21212.0,32.5482,32.59,32.5148,32.5231,21212.0
2019-09-16 10:00:00,38.9,39.05,38.78,38.87,26589.0,32.5231,32.6486,32.4228,32.4981,26589.0
2019-09-16 10:05:00,38.89,38.98,38.82,38.83,14246.0,32.5148,32.59,32.4563,32.4646,14246.0
2019-09-16 10:10:00,38.82,38.91,38.79,38.88,6084.0,32.4563,32.5315,32.4312,32.5064,6084.0
2019-09-16 10:15:00,38.87,38.98,38.86,38.97,6461.0,32.4981,32.59,32.4897,32.5817,6461.0
2019-09-16 10:20:00,38.97,39.05,38.91,38.97,5010.0,32.5817,32.6486,32.5315,32.5817,5010.0
2019-09-16 10:25:00,38.95,39.0,38.66,38.66,8215.0,32.5649,32.6067,32.3225,32.3225,8215.0
2019-09-16 10:30:00,38.7,38.7,38.62,38.65,9826.0,32.3559,32.3559,32.289,32.3141,9826.0
2019-09-16 10:35:00,38.61,38.61,38.55,38.6,3507.0,32.2807,32.2807,32.2305,32.2723,3507.0
2019-09-16 10:40:00,38.6,38.68,38.59,38.66,6889.0,32.2723,32.3392,32.264,32.3225,6889.0
2019-09-16 10:45:00,38.69,38.74,38.67,38.68,11016.0,32.3476,32.3894,32.3308,32.3392,11016.0
2019-09-16 10:50:00,38.7,38.94,38.7,38.84,13745.0,32.3559,32.5566,32.3559,32.473,13745.0
2019-09-16 10:55:00,38.89,38.96,38.88,38.95,6016.0,32.5148,32.5733,32.5064,32.5649,6016.0
2019-09-16 11:00:00,38.97,39.05,38.97,39.0,9150.0,32.5817,32.6486,32.5817,32.6067,9150.0
2019-09-16 11:05:00,39.01,39.04,39.0,39.03,8203.0,32.6151,32.6402,32.6067,32.6318,8203.0
2019-09-16 11:10:00,39.01,39.04,38.99,39.03,8542.0,32.6151,32.6402,32.5984,32.6318,8542.0
2019-09-16 11:15:00,39.04,39.07,38.97,38.97,12388.0,32.6402,32.6653,32.5817,32.5817,12388.0
2019-09-16 11:20:00,38.97,38.97,38.77,38.84,8134.0,32.5817,32.5817,32.4145,32.473,8134.0
2019-09-16 11:25:00,38.83,38.9,38.8,38.83,2770.0,32.4646,32.5231,32.4395,32.4646,2770.0
2019-09-16 11:30:00,38.81,38.89,38.75,38.75,8858.0,32.4479,32.5148,32.3977,32.3977,8858.0
2019-09-16 11:35:00,38.76,38.91,38.76,38.91,7565.0,32.4061,32.5315,32.4061,32.5315,7565.0
2019-09-16 11:40:00,38.9,38.92,38.78,38.8,7048.0,32.5231,32.5399,32.4228,32.4395,7048.0
2019-09-16 11:45:00,38.79,38.83,38.78,38.8,3079.0,32.4312,32.4646,32.4228,32.4395,3079.0
2019-09-16 11:50:00,38.81,38.82,38.77,38.8,4628.0,32.4479,32.4563,32.4145,32.4395,4628.0
2019-09-16 11:55:00,38.75,38.76,38.63,38.69,6928.0,32.3977,32.4061,32.2974,32.3476,6928.0
2019-09-16 12:00:00,38.7,38.74,38.64,38.64,4632.0,32.3559,32.3894,32.3058,32.3058,4632.0
2019-09-16 12:05:00,38.66,38.74,38.64,38.64,4306.0,32.3225,32.3894,32.3058,32.3058,4306.0
2019-09-16 12:10:00,38.64,38.65,38.61,38.65,3199.0,32.3058,32.3141,32.2807,32.3141,3199.0
2019-09-16 12:15:00,38.65,38.67,38.59,38.59,5399.0,32.3141,32.3308,32.264,32.264,5399.0
2019-09-16 12:20:00,38.59,38.65,38.59,38.65,4400.0,32.264,32.3141,32.264,32.3141,4400.0
2019-09-16 12:25:00,38.64,38.66,38.62,38.65,4295.0,32.3058,32.3225,32.289,32.3141,4295.0
2019-09-16 12:30:00,38.66,38.7,38.65,38.66,4501.0,32.3225,32.3559,32.3141,32.3225,4501.0
2019-09-16 12:35:00,38.67,38.71,38.65,38.7,4587.0,32.3308,32.3643,32.3141,32.3559,4587.0
2019-09-16 12:40:00,38.7,38.7,38.64,38.65,5921.0,32.3559,32.3559,32.3058,32.3141,5921.0
2019-09-16 12:45:00,38.66,38.7,38.61,38.66,7785.0,32.3225,32.3559,32.2807,32.3225,7785.0
2019-09-16 12:50:00,38.67,38.69,38.6,38.64,5455.0,32.3308,32.3476,32.2723,32.3058,5455.0
2019-09-16 12:55:00,38.63,38.65,38.56,38.61,6576.0,32.2974,32.3141,32.2389,32.2807,6576.0
2019-09-16 13:00:00,38.61,38.66,38.59,38.65,6482.0,32.2807,32.3225,32.264,32.3141,6482.0
2019-09-16 13:05:00,38.65,38.67,38.62,38.67,5519.0,32.3141,32.3308,32.289,32.3308,5519.0
2019-09-16 13:10:00,38.68,38.68,38.61,38.61,2500.0,32.3392,32.3392,32.2807,32.2807,2500.0
2019-09-16 13:15:00,38.59,38.6,38.57,38.58,4953.0,32.264,32.2723,32.2472,32.2556,4953.0
2019-09-16 13:20:00,38.59,38.63,38.59,38.63,4020.0,32.264,32.2974,32.264,32.2974,4020.0
2019-09-16 13:25:00,38.61,38.63,38.59,38.63,4344.0,32.2807,32.2974,32.264,32.2974,4344.0
2019-09-16 13:30:00,38.64,38.67,38.6,38.6,5472.0,32.3058,32.3308,32.2723,32.2723,5472.0
2019-09-16 13:35:00,38.61,38.63,38.55,38.55,9258.0,32.2807,32.2974,32.2305,32.2305,9258.0
2019-09-16 13:40:00,38.55,38.6,38.55,38.6,3304.0,32.2305,32.2723,32.2305,32.2723,3304.0
2019-09-16 13:45:00,38.58,38.58,38.56,38.56,3710.0,32.2556,32.2556,32.2389,32.2389,3710.0
2019-09-16 13:50:00,38.56,38.61,38.55,38.58,6212.0,32.2389,32.2807,32.2305,32.2556,6212.0
2019-09-16 13:55:00,38.59,38.64,38.59,38.62,3176.0,32.264,32.3058,32.264,32.289,3176.0
2019-09-16 14:00:00,38.62,38.65,38.44,38.49,16070.0,32.289,32.3141,32.1385,32.1804,16070.0
2019-09-16 14:05:00,38.44,38.51,38.44,38.49,8101.0,32.1385,32.1971,32.1385,32.1804,8101.0
2019-09-16 14:10:00,38.48,38.5,38.46,38.46,4801.0,32.172,32.1887,32.1553,32.1553,4801.0
2019-09-16 14:15:00,38.47,38.51,38.47,38.51,5502.0,32.1636,32.1971,32.1636,32.1971,5502.0
2019-09-16 14:20:00,38.5,38.52,38.47,38.5,6867.0,32.1887,32.2054,32.1636,32.1887,6867.0
2019-09-16 14:25:00,38.52,38.54,38.48,38.52,4105.0,32.2054,32.2222,32.172,32.2054,4105.0
2019-09-16 14:30:00,38.52,38.54,38.51,38.53,4172.0,32.2054,32.2222,32.1971,32.2138,4172.0
2019-09-16 14:35:00,38.54,38.56,38.53,38.54,6778.0,32.2222,32.2389,32.2138,32.2222,6778.0
2019-09-16 14:40:00,38.55,38.55,38.5,38.52,2958.0,32.2305,32.2305,32.1887,32.2054,2958.0
2019-09-16 14:45:00,38.52,38.53,38.45,38.49,30481.0,32.2054,32.2138,32.1469,32.1804,30481.0
2019-09-16 14:50:00,38.5,38.54,38.49,38.51,5456.0,32.1887,32.2222,32.1804,32.1971,5456.0
2019-09-16 14:55:00,38.5,38.52,38.49,38.5,3668.0,32.1887,32.2054,32.1804,32.1887,3668.0
2019-09-16 15:00:00,38.51,38.57,38.5,38.57,10794.0,32.1971,32.2472,32.1887,32.2472,10794.0
2019-09-16 15:05:00,38.57,38.59,38.56,38.59,8070.0,32.2472,32.264,32.2389,32.264,8070.0
2019-09-16 15:10:00,38.59,38.64,38.58,38.6,19879.0,32.264,32.3058,32.2556,32.2723,19879.0
2019-09-16 15:15:00,38.61,38.62,38.55,38.56,11156.0,32.2807,32.289,32.2305,32.2389,11156.0
2019-09-16 15:20:00,38.55,38.56,38.5,38.5,14056.0,32.2305,32.2389,32.1887,32.1887,14056.0
2019-09-16 15:25:00,38.51,38.52,38.47,38.51,17139.0,32.1971,32.2054,32.1636,32.1971,17139.0
2019-09-16 15:30:00,38.51,38.54,38.5,38.51,22800.0,32.1971,32.2222,32.1887,32.1971,22800.0
2019-09-16 15:35:00,38.51,38.6,38.51,38.55,38777.0,32.1971,32.2723,32.1971,32.2305,38777.0
2019-09-16 15:40:00,38.55,38.56,38.51,38.51,33507.0,32.2305,32.2389,32.1971,32.1971,33507.0
2019-09-16 15:45:00,38.51,38.52,38.47,38.5,51598.0,32.1971,32.2054,32.1636,32.1887,51598.0
2019-09-16 15:50:00,38.51,38.52,38.43,38.48,64866.0,32.1971,32.2054,32.1302,32.172,64866.0
2019-09-16 15:55:00,38.48,38.57,38.46,38.54,95043.0,32.172,32.2472,32.1553,32.2222,95043.0
2019-09-17 09:30:00,38.39,38.39,37.54,37.86,31084.0,32.0967,32.0967,31.3861,31.6536,31084.0
2019-09-17 09:35:00,37.82,38.23,37.81,38.21,30782.0,31.6202,31.963,31.6118,31.9463,30782.0
2019-09-17 09:40:00,38.15,38.32,38.12,38.12,20897.0,31.8961,32.0382,31.871,31.871,20897.0
2019-09-17 09:45:00,38.16,38.16,37.94,37.98,21788.0,31.9044,31.9044,31.7205,31.754,21788.0
2019-09-17 09:50:00,38.02,38.03,37.73,37.84,27287.0,31.7874,31.7958,31.5449,31.6369,27287.0
2019-09-17 09:55:00,37.84,37.97,37.83,37.9,8100.0,31.6369,31.7456,31.6285,31.6871,8100.0
2019-09-17 10:00:00,37.9,37.93,37.69,37.74,21549.0,31.6871,31.7122,31.5115,31.5533,21549.0
2019-09-17 10:05:00,37.74,37.76,37.59,37.68,25360.0,31.5533,31.57,31.4279,31.5031,25360.0
2019-09-17 10:10:00,37.67,37.72,37.61,37.61,23494.0,31.4948,31.5366,31.4446,31.4446,23494.0
2019-09-17 10:15:00,37.65,37.83,37.64,37.73,23221.0,31.4781,31.6285,31.4697,31.5449,23221.0
2019-09-17 10:20:00,37.72,37.8,37.69,37.8,15514.0,31.5366,31.6035,31.5115,31.6035,15514.0
2019-09-17 10:25:00,37.81,37.97,37.81,37.97,16033.0,31.6118,31.7456,31.6118,31.7456,16033.0
2019-09-17 10:30:00,37.97,38.13,37.97,38.09,16582.0,31.7456,31.8794,31.7456,31.8459,16582.0
2019-09-17 10:35:00,38.12,38.16,38.07,38.08,15514.0,31.871,31.9044,31.8292,31.8376,15514.0
2019-09-17 10:40:00,38.08,38.13,38.01,38.06,22477.0,31.8376,31.8794,31.779,31.8208,22477.0
2019-09-17 10:45:00,38.05,38.18,38.03,38.18,29913.0,31.8125,31.9212,31.7958,31.9212,29913.0
2019-09-17 10:50:00,38.18,38.24,38.0,38.04,17945.0,31.9212,31.9713,31.7707,31.8041,17945.0
2019-09-17 10:55:00,38.04,38.13,38.04,38.09,14228.0,31.8041,31.8794,31.8041,31.8459,14228.0
2019-09-17 11:00:00,38.09,38.12,38.03,38.04,16798.0,31.8459,31.871,31.7958,31.8041,16798.0
2019-09-17 11:05:00,38.02,38.05,37.99,38.03,6600.0,31.7874,31.8125,31.7623,31.7958,6600.0
2019-09-17 11:10:00,38.03,38.04,37.98,37.98,12233.0,31.7958,31.8041,31.754,31.754,12233.0
2019-09-17 11:15:00,37.97,38.05,37.95,37.99,12393.0,31.7456,31.8125,31.7289,31.7623,12393.0
2019-09-17 11:20:00,37.98,38.05,37.94,38.01,7439.0,31.754,31.8125,31.7205,31.779,7439.0
2019-09-17 11:25:00,38.01,38.04,37.91,37.96,8254.0,31.779,31.8041,31.6954,31.7372,8254.0
2019-09-17 11:30:00,37.99,38.04,37.9,37.9,14459.0,31.7623,31.8041,31.6871,31.6871,14459.0
2019-09-17 11:35:00,37.9,37.97,37.9,37.9,7791.0,31.6871,31.7456,31.6871,31.6871,7791.0
2019-09-17 11:40:00,37.92,37.96,37.86,37.96,10800.0,31.7038,31.7372,31.6536,31.7372,10800.0
2019-09-17 11:45:00,37.95,37.95,37.89,37.95,5400.0,31.7289,31.7289,31.6787,31.7289,5400.0
2019-09-17 11:50:00,37.9,37.93,37.8,37.86,21805.0,31.6871,31.7122,31.6035,31.6536,21805.0
2019-09-17 11:55:00,37.88,37.97,37.87,37.97,4349.0,31.6703,31.7456,31.662,31.7456,4349.0
2019-09-17 12:00:00,37.99,38.01,37.96,37.98,3200.0,31.7623,31.779,31.7372,31.754,3200.0
2019-09-17 12:05:00,38.02,38.02,37.93,38.02,4118.0,31.7874,31.7874,31.7122,31.7874,4118.0
2019-09-17 12:10:00,38.02,38.1,38.01,38.07,3698.0,31.7874,31.8543,31.779,31.8292,3698.0
2019-09-17 12:15:00,38.08,38.14,38.07,38.11,5990.0,31.8376,31.8877,31.8292,31.8626,5990.0
2019-09-17 12:20:00,38.1,38.16,38.09,38.15,4455.0,31.8543,31.9044,31.8459,31.8961,4455.0
2019-09-17 12:25:00,38.16,38.22,38.15,38.21,2687.0,31.9044,31.9546,31.8961,31.9463,2687.0
2019-09-17 12:30:00,38.23,38.23,38.18,38.2,3308.0,31.963,31.963,31.9212,31.9379,3308.0
2019-09-17 12:35:00,38.19,38.19,38.15,38.17,3995.0,31.9295,31.9295,31.8961,31.9128,3995.0
2019-09-17 12:40:00,38.19,38.23,38.19,38.21,6207.0,31.9295,31.963,31.9295,31.9463,6207.0
2019-09-17 12:45:00,38.21,38.21,38.16,38.16,4000.0,31.9463,31.9463,31.9044,31.9044,4000.0
2019-09-17 12:50:00,38.17,38.18,38.12,38.17,4300.0,31.9128,31.9212,31.871,31.9128,4300.0
2019-09-17 12:55:00,38.17,38.19,38.15,38.19,5870.0,31.9128,31.9295,31.8961,31.9295,5870.0
2019-09-17 13:00:00,38.18,38.25,38.17,38.24,6012.0,31.9212,31.9797,31.9128,31.9713,6012.0
2019-09-17 13:05:00,38.25,38.29,38.24,38.28,3662.0,31.9797,32.0131,31.9713,32.0048,3662.0
2019-09-17 13:10:00,38.29,38.32,38.23,38.27,6860.0,32.0131,32.0382,31.963,31.9964,6860.0
2019-09-17 13:15:00,38.29,38.3,38.27,38.29,2600.0,32.0131,32.0215,31.9964,32.0131,2600.0
2019-09-17 13:20:00,38.3,38.36,38.3,38.33,4509.0,32.0215,32.0717,32.0215,32.0466,4509.0
2019-09-17 13:25:00,38.32,38.32,38.27,38.32,5023.0,32.0382,32.0382,31.9964,32.0382,5023.0
2019-09-17 13:30:00,38.31,38.31,38.28,38.3,3644.0,32.0299,32.0299,32.0048,32.0215,3644.0
2019-09-17 13:35:00,38.3,38.3,38.25,38.25,3230.0,32.0215,32.0215,31.9797,31.9797,3230.0
2019-09-17 13:40:00,38.26,38.31,38.25,38.28,4146.0,31.9881,32.0299,31.9797,32.0048,4146.0
2019-09-17 13:45:00,38.27,38.28,38.26,38.27,3797.0,31.9964,32.0048,31.9881,31.9964,3797.0
2019-09-17 13:50:00,38.28,38.33,38.27,38.29,3940.0,32.0048,32.0466,31.9964,32.0131,3940.0
2019-09-17 13:55:00,38.29,38.33,38.25,38.32,7454.0,32.0131,32.0466,31.9797,32.0382,7454.0
2019-09-17 14:00:00,38.31,38.38,38.31,38.34,4216.0,32.0299,32.0884,32.0299,32.0549,4216.0
2019-09-17 14:05:00,38.33,38.36,38.33,38.34,5897.0,32.0466,32.0717,32.0466,32.0549,5897.0
2019-09-17 14:10:00,38.33,38.39,38.31,38.32,7787.0,32.0466,32.0967,32.0299,32.0382,7787.0
2019-09-17 14:15:00,38.31,38.51,38.31,38.5,18623.0,32.0299,32.1971,32.0299,32.1887,18623.0
2019-09-17 14:20:00,38.51,38.55,38.49,38.51,11086.0,32.1971,32.2305,32.1804,32.1971,11086.0
2019-09-17 14:25:00,38.51,38.52,38.48,38.5,9039.0,32.1971,32.2054,32.172,32.1887,9039.0
2019-09-17 14:30:00,38.51,38.52,38.44,38.44,10491.0,32.1971,32.2054,32.1385,32.1385,10491.0
2019-09-17 14:35:00,38.44,38.44,38.38,38.39,9632.0,32.1385,32.1385,32.0884,32.0967,9632.0
2019-09-17 14:40:00,38.4,38.4,38.31,38.32,14144.0,32.1051,32.1051,32.0299,32.0382,14144.0
2019-09-17 14:45:00,38.32,38.35,38.29,38.3,12521.0,32.0382,32.0633,32.0131,32.0215,12521.0
2019-09-17 14:50:00,38.3,38.32,38.29,38.31,10849.0,32.0215,32.0382,32.0131,32.0299,10849.0
2019-09-17 14:55:00,38.32,38.32,38.26,38.29,9822.0,32.0382,32.0382,31.9881,32.0131,9822.0
2019-09-17 15:00:00,38.29,38.32,38.29,38.29,11095.0,32.0131,32.0382,32.0131,32.0131,11095.0
2019-09-17 15:05:00,38.3,38.3,38.24,38.28,16495.0,32.0215,32.0215,31.9713,32.0048,16495.0
2019-09-17 15:10:00,38.27,38.28,38.21,38.21,10523.0,31.9964,32.0048,31.9463,31.9463,10523.0
2019-09-17 15:15:00,38.22,38.26,38.21,38.26,12392.0,31.9546,31.9881,31.9463,31.9881,12392.0
2019-09-17 15:20:00,38.26,38.26,38.22,38.23,12928.0,31.9881,31.9881,31.9546,31.963,12928.0
2019-09-17 15:25:00,38.23,38.3,38.21,38.28,19615.0,31.963,32.0215,31.9463,32.0048,19615.0
2019-09-17 15:30:00,38.28,38.34,38.28,38.3,13491.0,32.0048,32.0549,32.0048,32.0215,13491.0
2019-09-17 15:35:00,38.3,38.37,38.3,38.37,19902.0,32.0215,32.08,32.0215,32.08,19902.0
2019-09-17 15:40:00,38.37,38.4,38.36,38.4,21178.0,32.08,32.1051,32.0717,32.1051,21178.0
2019-09-17 15:45:00,38.4,38.52,38.39,38.51,61060.0,32.1051,32.2054,32.0967,32.1971,61060.0
2019-09-17 15:50:00,38.51,38.56,38.5,38.56,59331.0,32.1971,32.2389,32.1887,32.2389,59331.0
2019-09-17 15:55:00,38.56,38.57,38.43,38.49,140010.0,32.2389,32.2472,32.1302,32.1804,140010.0
2019-09-18 09:30:00,38.9,38.9,38.36,38.36,31123.0,32.5231,32.5231,32.0717,32.0717,31123.0
2019-09-18 09:35:00,38.36,38.67,38.36,38.64,13533.0,32.0717,32.3308,32.0717,32.3058,13533.0
2019-09-18 09:40:00,38.66,38.66,38.23,38.41,6512.0,32.3225,32.3225,31.963,32.1135,6512.0
2019-09-18 09:45:00,38.47,38.48,38.24,38.27,10204.0,32.1636,32.172,31.9713,31.9964,10204.0
2019-09-18 09:50:00,38.22,38.31,38.15,38.15,10186.0,31.9546,32.0299,31.8961,31.8961,10186.0
2019-09-18 09:55:00,38.15,38.15,37.97,37.99,17816.0,31.8961,31.8961,31.7456,31.7623,17816.0
2019-09-18 10:00:00,37.97,38.07,37.97,38.01,7516.0,31.7456,31.8292,31.7456,31.779,7516.0
2019-09-18 10:05:00,37.99,38.01,37.91,37.95,20124.0,31.7623,31.779,31.6954,31.7289,20124.0
2019-09-18 10:10:00,37.92,38.05,37.92,38.01,14867.0,31.7038,31.8125,31.7038,31.779,14867.0
2019-09-18 10:15:00,38.03,38.03,37.67,37.68,29629.0,31.7958,31.7958,31.4948,31.5031,29629.0
2019-09-18 10:20:00,37.67,37.69,37.6,37.67,31388.0,31.4948,31.5115,31.4362,31.4948,31388.0
2019-09-18 10:25:00,37.69,37.7,37.54,37.55,39952.0,31.5115,31.5199,31.3861,31.3944,39952.0
2019-09-18 10:30:00,37.55,37.6,37.46,37.48,49165.0,31.3944,31.4362,31.3192,31.3359,49165.0
2019-09-18 10:35:00,37.48,37.55,37.44,37.54,60730.0,31.3359,31.3944,31.3025,31.3861,60730.0
2019-09-18 10:40:00,37.55,37.88,37.52,37.88,15420.0,31.3944,31.6703,31.3694,31.6703,15420.0
2019-09-18 10:45:00,37.85,37.94,37.77,37.79,9157.0,31.6453,31.7205,31.5784,31.5951,9157.0
2019-09-18 10:50:00,37.81,37.81,37.57,37.7,10382.0,31.6118,31.6118,31.4112,31.5199,10382.0
2019-09-18 10:55:00,37.71,37.73,37.59,37.59,3084.0,31.5282,31.5449,31.4279,31.4279,3084.0
2019-09-18 11:00:00,37.58,37.67,37.58,37.64,6677.0,31.4195,31.4948,31.4195,31.4697,6677.0
2019-09-18 11:05:00,37.64,37.64,37.58,37.6,5978.0,31.4697,31.4697,31.4195,31.4362,5978.0
2019-09-18 11:10:00,37.62,37.67,37.59,37.67,8020.0,31.453,31.4948,31.4279,31.4948,8020.0
2019-09-18 11:15:00,37.7,37.79,37.64,37.79,9270.0,31.5199,31.5951,31.4697,31.5951,9270.0
2019-09-18 11:20:00,37.79,37.83,37.74,37.78,4083.0,31.5951,31.6285,31.5533,31.5867,4083.0
2019-09-18 11:25:00,37.78,37.78,37.69,37.74,4656.0,31.5867,31.5867,31.5115,31.5533,4656.0
2019-09-18 11:30:00,37.77,37.77,37.69,37.7,5913.0,31.5784,31.5784,31.5115,31.5199,5913.0
2019-09-18 11:35:00,37.68,37.69,37.65,37.69,6227.0,31.5031,31.5115,31.4781,31.5115,6227.0
2019-09-18 11:40:00,37.68,37.73,37.67,37.73,4015.0,31.5031,31.5449,31.4948,31.5449,4015.0
2019-09-18 11:45:00,37.72,37.74,37.7,37.7,5077.0,31.5366,31.5533,31.5199,31.5199,5077.0
2019-09-18 11:50:00,37.7,37.77,37.68,37.69,15629.0,31.5199,31.5784,31.5031,31.5115,15629.0
2019-09-18 11:55:00,37.71,37.76,37.67,37.76,7391.0,31.5282,31.57,31.4948,31.57,7391.0
2019-09-18 12:00:00,37.75,37.77,37.73,37.76,3737.0,31.5617,31.5784,31.5449,31.57,3737.0
2019-09-18 12:05:00,37.75,37.77,37.73,37.75,3634.0,31.5617,31.5784,31.5449,31.5617,3634.0
2019-09-18 12:10:00,37.74,37.75,37.69,37.7,2250.0,31.5533,31.5617,31.5115,31.5199,2250.0
2019-09-18 12:15:00,37.71,37.77,37.71,37.76,4125.0,31.5282,31.5784,31.5282,31.57,4125.0
2019-09-18 12:20:00,37.75,37.76,37.71,37.71,11226.0,31.5617,31.57,31.5282,31.5282,11226.0
2019-09-18 12:25:00,37.68,37.71,37.65,37.7,5912.0,31.5031,31.5282,31.4781,31.5199,5912.0
2019-09-18 12:30:00,37.71,37.71,37.68,37.7,1946.0,31.5282,31.5282,31.5031,31.5199,1946.0
2019-09-18 12:35:00,37.71,37.72,37.69,37.72,7400.0,31.5282,31.5366,31.5115,31.5366,7400.0
2019-09-18 12:40:00,37.7,37.76,37.7,37.7,11520.0,31.5199,31.57,31.5199,31.5199,11520.0
2019-09-18 12:45:00,37.7,37.75,37.66,37.7,19522.0,31.5199,31.5617,31.4864,31.5199,19522.0
2019-09-18 12:50:00,37.72,37.86,37.72,37.83,15472.0,31.5366,31.6536,31.5366,31.6285,15472.0
2019-09-18 12:55:00,37.81,37.82,37.77,37.82,2798.0,31.6118,31.6202,31.5784,31.6202,2798.0
2019-09-18 13:00:00,37.79,37.82,37.79,37.82,1600.0,31.5951,31.6202,31.5951,31.6202,1600.0
2019-09-18 13:05:00,37.83,37.83,37.73,37.77,8416.0,31.6285,31.6285,31.5449,31.5784,8416.0
2019-09-18 13:10:00,37.77,37.77,37.66,37.66,11484.0,31.5784,31.5784,31.4864,31.4864,11484.0
2019-09-18 13:15:00,37.66,37.76,37.64,37.65,28267.0,31.4864,31.57,31.4697,31.4781,28267.0
2019-09-18 13:20:00,37.65,37.73,37.61,37.72,41497.0,31.4781,31.5449,31.4446,31.5366,41497.0
2019-09-18 13:25:00,37.7,37.72,37.65,37.69,36314.0,31.5199,31.5366,31.4781,31.5115,36314.0
2019-09-18 13:30:00,37.69,37.78,37.65,37.73,8334.0,31.5115,31.5867,31.4781,31.5449,8334.0
2019-09-18 13:35:00,37.73,37.77,37.7,37.7,6600.0,31.5449,31.5784,31.5199,31.5199,6600.0
2019-09-18 13:40:00,37.7,37.76,37.69,37.76,6451.0,31.5199,31.57,31.5115,31.57,6451.0
2019-09-18 13:45:00,37.78,37.79,37.73,37.79,10865.0,31.5867,31.5951,31.5449,31.5951,10865.0
2019-09-18 13:50:00,37.8,37.89,37.8,37.85,8872.0,31.6035,31.6787,31.6035,31.6453,8872.0
2019-09-18 13:55:00,37.83,37.9,37.82,37.86,5569.0,31.6285,31.6871,31.6202,31.6536,5569.0
2019-09-18 14:00:00,37.84,37.96,37.66,37.69,18744.0,31.6369,31.7372,31.4864,31.5115,18744.0
2019-09-18 14:05:00,37.65,37.8,37.63,37.68,6008.0,31.4781,31.6035,31.4613,31.5031,6008.0
2019-09-18 14:10:00,37.65,37.65,37.48,37.52,42768.0,31.4781,31.4781,31.3359,31.3694,42768.0
2019-09-18 14:15:00,37.51,37.68,37.5,37.61,41757.0,31.361,31.5031,31.3526,31.4446,41757.0
2019-09-18 14:20:00,37.61,37.71,37.58,37.65,12139.0,31.4446,31.5282,31.4195,31.4781,12139.0
2019-09-18 14:25:00,37.68,37.68,37.61,37.62,4760.0,31.5031,31.5031,31.4446,31.453,4760.0
2019-09-18 14:30:00,37.61,37.62,37.53,37.56,7792.0,31.4446,31.453,31.3777,31.4028,7792.0
2019-09-18 14:35:00,37.57,37.66,37.53,37.57,14876.0,31.4112,31.4864,31.3777,31.4112,14876.0
2019-09-18 14:40:00,37.55,37.58,37.51,37.51,9168.0,31.3944,31.4195,31.361,31.361,9168.0
2019-09-18 14:45:00,37.52,37.54,37.48,37.53,20114.0,31.3694,31.3861,31.3359,31.3777,20114.0
2019-09-18 14:50:00,37.52,37.58,37.51,37.54,8524.0,31.3694,31.4195,31.361,31.3861,8524.0
2019-09-18 14:55:00,37.54,37.55,37.48,37.48,10067.0,31.3861,31.3944,31.3359,31.3359,10067.0
2019-09-18 15:00:00,37.49,37.53,37.45,37.52,15283.0,31.3443,31.3777,31.3108,31.3694,15283.0
2019-09-18 15:05:00,37.52,37.61,37.51,37.57,14167.0,31.3694,31.4446,31.361,31.4112,14167.0
2019-09-18 15:10:00,37.58,37.62,37.52,37.53,34744.0,31.4195,31.453,31.3694,31.3777,34744.0
2019-09-18 15:15:00,37.53,37.63,37.52,37.63,23941.0,31.3777,31.4613,31.3694,31.4613,23941.0
2019-09-18 15:20:00,37.63,37.65,37.48,37.52,30491.0,31.4613,31.4781,31.3359,31.3694,30491.0
2019-09-18 15:25:00,37.52,37.53,37.42,37.42,28120.0,31.3694,31.3777,31.2858,31.2858,28120.0
2019-09-18 15:30:00,37.41,37.43,37.36,37.39,51383.0,31.2774,31.2941,31.2356,31.2607,51383.0
2019-09-18 15:35:00,37.38,37.4,37.31,37.38,42289.0,31.2523,31.269,31.1938,31.2523,42289.0
2019-09-18 15:40:00,37.39,37.39,37.31,37.38,37369.0,31.2607,31.2607,31.1938,31.2523,37369.0
2019-09-18 15:45:00,37.39,37.44,37.38,37.41,40539.0,31.2607,31.3025,31.2523,31.2774,40539.0
2019-09-18 15:50:00,37.41,37.45,37.36,37.44,59748.0,31.2774,31.3108,31.2356,31.3025,59748.0
2019-09-18 15:55:00,37.44,37.55,37.41,37.54,152925.0,31.3025,31.3944,31.2774,31.3861,152925.0
2019-09-19 09:30:00,37.67,37.74,37.23,37.74,11472.0,31.4948,31.5533,31.1269,31.5533,11472.0
2019-09-19 09:35:00,37.7,37.7,37.51,37.59,3566.0,31.5199,31.5199,31.361,31.4279,3566.0
2019-09-19 09:40:00,37.58,37.8,37.52,37.76,12574.0,31.4195,31.6035,31.3694,31.57,12574.0
2019-09-19 09:45:00,37.75,37.75,37.6,37.62,9428.0,31.5617,31.5617,31.4362,31.453,9428.0
2019-09-19 09:50:00,37.66,37.75,37.57,37.75,24563.0,31.4864,31.5617,31.4112,31.5617,24563.0
2019-09-19 09:55:00,37.74,37.81,37.72,37.77,6501.0,31.5533,31.6118,31.5366,31.5784,6501.0
2019-09-19 10:00:00,37.79,37.87,37.76,37.79,6008.0,31.5951,31.662,31.57,31.5951,6008.0
2019-09-19 10:05:00,37.79,37.87,37.75,37.81,9513.0,31.5951,31.662,31.5617,31.6118,9513.0
2019-09-19 10:10:00,37.83,37.85,37.71,37.76,38605.0,31.6285,31.6453,31.5282,31.57,38605.0
2019-09-19 10:15:00,37.76,37.79,37.71,37.79,10207.0,31.57,31.5951,31.5282,31.5951,10207.0
2019-09-19 10:20:00,37.81,37.87,37.75,37.87,9273.0,31.6118,31.662,31.5617,31.662,9273.0
2019-09-19 10:25:00,37.89,38.05,37.86,37.98,23466.0,31.6787,31.8125,31.6536,31.754,23466.0
2019-09-19 10:30:00,37.97,37.98,37.91,37.94,6640.0,31.7456,31.754,31.6954,31.7205,6640.0
2019-09-19 10:35:00,37.93,37.99,37.93,37.96,6400.0,31.7122,31.7623,31.7122,31.7372,6400.0
2019-09-19 10:40:00,37.94,37.96,37.83,37.92,8717.0,31.7205,31.7372,31.6285,31.7038,8717.0
2019-09-19 10:45:00,37.93,38.0,37.93,37.97,7075.0,31.7122,31.7707,31.7122,31.7456,7075.0
2019-09-19 10:50:00,37.97,37.99,37.89,37.89,4152.0,31.7456,31.7623,31.6787,31.6787,4152.0
2019-09-19 10:55:00,37.91,37.93,37.84,37.89,4239.0,31.6954,31.7122,31.6369,31.6787,4239.0
2019-09-19 11:00:00,37.89,37.9,37.85,37.87,4862.0,31.6787,31.6871,31.6453,31.662,4862.0
2019-09-19 11:05:00,37.86,37.95,37.86,37.92,5304.0,31.6536,31.7289,31.6536,31.7038,5304.0
2019-09-19 11:10:00,37.92,38.0,37.92,37.98,5489.0,31.7038,31.7707,31.7038,31.754,5489.0
2019-09-19 11:15:00,37.99,38.06,37.97,38.03,4192.0,31.7623,31.8208,31.7456,31.7958,4192.0
2019-09-19 11:20:00,38.02,38.1,38.0,38.09,7101.0,31.7874,31.8543,31.7707,31.8459,7101.0
2019-09-19 11:25:00,38.07,38.11,38.05,38.09,7496.0,31.8292,31.8626,31.8125,31.8459,7496.0
2019-09-19 11:30:00,38.06,38.1,38.05,38.06,4766.0,31.8208,31.8543,31.8125,31.8208,4766.0
2019-09-19 11:35:00,38.05,38.08,37.99,38.01,7456.0,31.8125,31.8376,31.7623,31.779,7456.0
2019-09-19 11:40:00,37.99,37.99,37.85,37.9,9619.0,31.7623,31.7623,31.6453,31.6871,9619.0
2019-09-19 11:45:00,37.91,37.91,37.74,37.77,31645.0,31.6954,31.6954,31.5533,31.5784,31645.0
2019-09-19 11:50:00,37.77,37.77,37.58,37.58,53825.0,31.5784,31.5784,31.4195,31.4195,53825.0
2019-09-19 11:55:00,37.57,37.57,37.48,37.51,12100.0,31.4112,31.4112,31.3359,31.361,12100.0
2019-09-19 12:00:00,37.5,37.61,37.49,37.57,7901.0,31.3526,31.4446,31.3443,31.4112,7901.0
2019-09-19 12:05:00,37.58,37.6,37.47,37.47,12412.0,31.4195,31.4362,31.3276,31.3276,12412.0
2019-09-19 12:10:00,37.45,37.52,37.45,37.48,8743.0,31.3108,31.3694,31.3108,31.3359,8743.0
2019-09-19 12:15:00,37.48,37.5,37.43,37.49,5829.0,31.3359,31.3526,31.2941,31.3443,5829.0
2019-09-19 12:20:00,37.48,37.51,37.46,37.47,5778.0,31.3359,31.361,31.3192,31.3276,5778.0
2019-09-19 12:25:00,37.46,37.52,37.46,37.52,6120.0,31.3192,31.3694,31.3192,31.3694,6120.0
2019-09-19 12:30:00,37.5,37.52,37.47,37.5,4480.0,31.3526,31.3694,31.3276,31.3526,4480.0
2019-09-19 12:35:00,37.5,37.59,37.49,37.54,6648.0,31.3526,31.4279,31.3443,31.3861,6648.0
2019-09-19 12:40:00,37.55,37.55,37.49,37.49,9662.0,31.3944,31.3944,31.3443,31.3443,9662.0
2019-09-19 12:45:00,37.49,37.49,37.44,37.48,6200.0,31.3443,31.3443,31.3025,31.3359,6200.0
2019-09-19 12:50:00,37.48,37.49,37.43,37.45,5969.0,31.3359,31.3443,31.2941,31.3108,5969.0
2019-09-19 12:55:00,37.45,37.47,37.45,37.45,4400.0,31.3108,31.3276,31.3108,31.3108,4400.0
2019-09-19 13:00:00,37.45,37.53,37.44,37.52,10519.0,31.3108,31.3777,31.3025,31.3694,10519.0
2019-09-19 13:05:00,37.52,37.53,37.46,37.48,5174.0,31.3694,31.3777,31.3192,31.3359,5174.0
2019-09-19 13:10:00,37.49,37.49,37.46,37.48,5733.0,31.3443,31.3443,31.3192,31.3359,5733.0
2019-09-19 13:15:00,37.49,37.5,37.43,37.44,10711.0,31.3443,31.3526,31.2941,31.3025,10711.0
2019-09-19 13:20:00,37.44,37.49,37.4,37.49,6904.0,31.3025,31.3443,31.269,31.3443,6904.0
2019-09-19 13:25:00,37.48,37.48,37.36,37.39,5696.0,31.3359,31.3359,31.2356,31.2607,5696.0
2019-09-19 13:30:00,37.39,37.45,37.34,37.44,12221.0,31.2607,31.3108,31.2189,31.3025,12221.0
2019-09-19 13:35:00,37.43,37.46,37.4,37.45,6000.0,31.2941,31.3192,31.269,31.3108,6000.0
2019-09-19 13:40:00,37.45,37.49,37.43,37.45,7106.0,31.3108,31.3443,31.2941,31.3108,7106.0
2019-09-19 13:45:00,37.46,37.49,37.42,37.48,12777.0,31.3192,31.3443,31.2858,31.3359,12777.0
2019-09-19 13:50:00,37.48,37.54,37.46,37.54,7278.0,31.3359,31.3861,31.3192,31.3861,7278.0
2019-09-19 13:55:00,37.53,37.53,37.38,37.38,9267.0,31.3777,31.3777,31.2523,31.2523,9267.0
2019-09-19 14:00:00,37.37,37.37,37.27,37.33,16726.0,31.244,31.244,31.1603,31.2105,16726.0
2019-09-19 14:05:00,37.34,37.34,37.21,37.21,11560.0,31.2189,31.2189,31.1102,31.1102,11560.0
2019-09-19 14:10:00,37.23,37.32,37.22,37.31,14753.0,31.1269,31.2022,31.1185,31.1938,14753.0
2019-09-19 14:15:00,37.29,37.36,37.27,37.36,14211.0,31.1771,31.2356,31.1603,31.2356,14211.0
2019-09-19 14:20:00,37.36,37.39,37.34,37.37,9308.0,31.2356,31.2607,31.2189,31.244,9308.0
2019-09-19 14:25:00,37.37,37.4,37.34,37.38,14127.0,31.244,31.269,31.2189,31.2523,14127.0
2019-09-19 14:30:00,37.38,37.45,37.38,37.42,10698.0,31.2523,31.3108,31.2523,31.2858,10698.0
2019-09-19 14:35:00,37.41,37.42,37.37,37.42,7479.0,31.2774,31.2858,31.244,31.2858,7479.0
2019-09-19 14:40:00,37.43,37.44,37.39,37.4,10841.0,31.2941,31.3025,31.2607,31.269,10841.0
2019-09-19 14:45:00,37.39,37.42,37.34,37.36,35779.0,31.2607,31.2858,31.2189,31.2356,35779.0
2019-09-19 14:50:00,37.35,37.37,37.3,37.35,15892.0,31.2272,31.244,31.1854,31.2272,15892.0
2019-09-19 14:55:00,37.35,37.35,37.29,37.29,9885.0,31.2272,31.2272,31.1771,31.1771,9885.0
2019-09-19 15:00:00,37.3,37.37,37.25,37.34,18557.0,31.1854,31.244,31.1436,31.2189,18557.0
2019-09-19 15:05:00,37.35,37.4,37.34,37.38,22829.0,31.2272,31.269,31.2189,31.2523,22829.0
2019-09-19 15:10:00,37.38,37.41,37.31,37.32,15338.0,31.2523,31.2774,31.1938,31.2022,15338.0
2019-09-19 15:15:00,37.33,37.43,37.32,37.42,17916.0,31.2105,31.2941,31.2022,31.2858,17916.0
2019-09-19 15:20:00,37.41,37.49,37.39,37.48,21807.0,31.2774,31.3443,31.2607,31.3359,21807.0
2019-09-19 15:25:00,37.48,37.51,37.48,37.48,11087.0,31.3359,31.361,31.3359,31.3359,11087.0
2019-09-19 15:30:00,37.48,37.51,37.42,37.48,15265.0,31.3359,31.361,31.2858,31.3359,15265.0
2019-09-19 15:35:00,37.47,37.51,37.45,37.51,26105.0,31.3276,31.361,31.3108,31.361,26105.0
2019-09-19 15:40:00,37.52,37.56,37.48,37.48,25540.0,31.3694,31.4028,31.3359,31.3359,25540.0
2019-09-19 15:45:00,37.47,37.52,37.37,37.41,41841.0,31.3276,31.3694,31.244,31.2774,41841.0
2019-09-19 15:50:00,37.4,37.43,37.37,37.43,67196.0,31.269,31.2941,31.244,31.2941,67196.0
2019-09-19 15:55:00,37.42,37.56,37.42,37.55,129946.0,31.2858,31.4028,31.2858,31.3944,129946.0
2019-09-20 09:30:00,37.71,37.71,37.37,37.55,49464.0,31.5282,31.5282,31.244,31.3944,49464.0
2019-09-20 09:35:00,37.69,37.97,37.63,37.97,11736.0,31.5115,31.7456,31.4613,31.7456,11736.0
2019-09-20 09:40:00,37.96,37.96,37.93,37.95,685.0,31.7372,31.7372,31.7122,31.7289,685.0
2019-09-20 09:45:00,37.98,38.16,37.94,38.16,9257.0,31.754,31.9044,31.7205,31.9044,9257.0
2019-09-20 09:50:00,38.2,38.23,38.1,38.16,35318.0,31.9379,31.963,31.8543,31.9044,35318.0
2019-09-20 09:55:00,38.16,38.16,37.86,37.97,7553.0,31.9044,31.9044,31.6536,31.7456,7553.0
2019-09-20 10:00:00,38.02,38.08,37.97,38.07,8834.0,31.7874,31.8376,31.7456,31.8292,8834.0
2019-09-20 10:05:00,38.04,38.13,38.03,38.09,14639.0,31.8041,31.8794,31.7958,31.8459,14639.0
2019-09-20 10:10:00,38.09,38.19,38.07,38.16,4900.0,31.8459,31.9295,31.8292,31.9044,4900.0
2019-09-20 10:15:00,38.16,38.21,38.12,38.15,6029.0,31.9044,31.9463,31.871,31.8961,6029.0
2019-09-20 10:20:00,38.19,38.29,38.16,38.26,12196.0,31.9295,32.0131,31.9044,31.9881,12196.0
2019-09-20 10:25:00,38.29,38.34,38.21,38.23,8081.0,32.0131,32.0549,31.9463,31.963,8081.0
2019-09-20 10:30:00,38.26,38.28,38.14,38.15,5875.0,31.9881,32.0048,31.8877,31.8961,5875.0
2019-09-20 10:35:00,38.17,38.21,38.12,38.16,7812.0,31.9128,31.9463,31.871,31.9044,7812.0
2019-09-20 10:40:00,38.16,38.2,38.11,38.14,4272.0,31.9044,31.9379,31.8626,31.8877,4272.0
2019-09-20 10:45:00,38.12,38.12,37.98,38.06,3218.0,31.871,31.871,31.754,31.8208,3218.0
2019-09-20 10:50:00,38.03,38.04,37.94,37.96,34978.0,31.7958,31.8041,31.7205,31.7372,34978.0
2019-09-20 10:55:00,37.94,38.11,37.91,38.06,26396.0,31.7205,31.8626,31.6954,31.8208,26396.0
2019-09-20 11:00:00,38.06,38.19,38.06,38.18,2812.0,31.8208,31.9295,31.8208,31.9212,2812.0
2019-09-20 11:05:00,38.2,38.2,38.15,38.16,3024.0,31.9379,31.9379,31.8961,31.9044,3024.0
2019-09-20 11:10:00,38.15,38.2,38.11,38.12,6800.0,31.8961,31.9379,31.8626,31.871,6800.0
2019-09-20 11:15:00,38.11,38.16,38.05,38.07,14100.0,31.8626,31.9044,31.8125,31.8292,14100.0
2019-09-20 11:20:00,38.07,38.11,38.04,38.11,5209.0,31.8292,31.8626,31.8041,31.8626,5209.0
2019-09-20 11:25:00,38.09,38.15,38.05,38.08,4651.0,31.8459,31.8961,31.8125,31.8376,4651.0
2019-09-20 11:30:00,38.09,38.14,38.09,38.09,5205.0,31.8459,31.8877,31.8459,31.8459,5205.0
2019-09-20 11:35:00,38.09,38.11,38.03,38.03,4426.0,31.8459,31.8626,31.7958,31.7958,4426.0
2019-09-20 11:40:00,38.05,38.12,38.05,38.09,4030.0,31.8125,31.871,31.8125,31.8459,4030.0
2019-09-20 11:45:00,38.09,38.12,38.07,38.12,4100.0,31.8459,31.871,31.8292,31.871,4100.0
2019-09-20 11:50:00,38.1,38.12,38.08,38.11,6220.0,31.8543,31.871,31.8376,31.8626,6220.0
2019-09-20 11:55:00,38.12,38.13,38.1,38.13,3000.0,31.871,31.8794,31.8543,31.8794,3000.0
2019-09-20 12:00:00,38.12,38.19,38.11,38.16,7532.0,31.871,31.9295,31.8626,31.9044,7532.0
2019-09-20 12:05:00,38.16,38.2,38.13,38.13,9666.0,31.9044,31.9379,31.8794,31.8794,9666.0
2019-09-20 12:10:00,38.14,38.21,38.11,38.2,5000.0,31.8877,31.9463,31.8626,31.9379,5000.0
2019-09-20 12:15:00,38.2,38.25,38.17,38.23,8180.0,31.9379,31.9797,31.9128,31.963,8180.0
2019-09-20 12:20:00,38.25,38.27,38.25,38.25,2200.0,31.9797,31.9964,31.9797,31.9797,2200.0
2019-09-20 12:25:00,38.26,38.28,38.23,38.28,3731.0,31.9881,32.0048,31.963,32.0048,3731.0
2019-09-20 12:30:00,38.3,38.32,38.29,38.31,3290.0,32.0215,32.0382,32.0131,32.0299,3290.0
2019-09-20 12:35:00,38.32,38.39,38.29,38.39,11482.0,32.0382,32.0967,32.0131,32.0967,11482.0
2019-09-20 12:40:00,38.39,38.42,38.39,38.41,3954.0,32.0967,32.1218,32.0967,32.1135,3954.0
2019-09-20 12:45:00,38.41,38.41,38.36,38.37,6192.0,32.1135,32.1135,32.0717,32.08,6192.0
2019-09-20 12:50:00,38.36,38.38,38.33,38.33,3528.0,32.0717,32.0884,32.0466,32.0466,3528.0
2019-09-20 12:55:00,38.33,38.33,38.29,38.31,2450.0,32.0466,32.0466,32.0131,32.0299,2450.0
2019-09-20 13:00:00,38.31,38.35,38.3,38.34,3973.0,32.0299,32.0633,32.0215,32.0549,3973.0
2019-09-20 13:05:00,38.36,38.37,38.32,38.33,5750.0,32.0717,32.08,32.0382,32.0466,5750.0
2019-09-20 13:10:00,38.31,38.32,38.0,38.01,66900.0,32.0299,32.0382,31.7707,31.779,66900.0
2019-09-20 13:15:00,38.02,38.05,37.93,38.03,33046.0,31.7874,31.8125,31.7122,31.7958,33046.0
2019-09-20 13:20:00,38.05,38.05,37.96,37.96,6205.0,31.8125,31.8125,31.7372,31.7372,6205.0
2019-09-20 13:25:00,37.96,38.03,37.92,37.92,2700.0,31.7372,31.7958,31.7038,31.7038,2700.0
2019-09-20 13:30:00,37.91,37.92,37.79,37.8,8765.0,31.6954,31.7038,31.5951,31.6035,8765.0
2019-09-20 13:35:00,37.8,37.83,37.77,37.83,3400.0,31.6035,31.6285,31.5784,31.6285,3400.0
2019-09-20 13:40:00,37.8,37.84,37.79,37.81,4350.0,31.6035,31.6369,31.5951,31.6118,4350.0
2019-09-20 13:45:00,37.82,37.89,37.78,37.78,5885.0,31.6202,31.6787,31.5867,31.5867,5885.0
2019-09-20 13:50:00,37.79,37.81,37.7,37.72,3519.0,31.5951,31.6118,31.5199,31.5366,3519.0
2019-09-20 13:55:00,37.72,37.83,37.71,37.81,5112.0,31.5366,31.6285,31.5282,31.6118,5112.0
2019-09-20 14:00:00,37.83,37.86,37.73,37.76,16664.0,31.6285,31.6536,31.5449,31.57,16664.0
2019-09-20 14:05:00,37.76,37.84,37.73,37.82,4602.0,31.57,31.6369,31.5449,31.6202,4602.0
2019-09-20 14:10:00,37.82,37.82,37.71,37.73,3803.0,31.6202,31.6202,31.5282,31.5449,3803.0
2019-09-20 14:15:00,37.72,37.88,37.72,37.86,8361.0,31.5366,31.6703,31.5366,31.6536,8361.0
2019-09-20 14:20:00,37.86,37.89,37.85,37.87,5025.0,31.6536,31.6787,31.6453,31.662,5025.0
2019-09-20 14:25:00,37.87,37.87,37.82,37.87,3600.0,31.662,31.662,31.6202,31.662,3600.0
2019-09-20 14:30:00,37.87,37.9,37.84,37.85,6832.0,31.662,31.6871,31.6369,31.6453,6832.0
2019-09-20 14:35:00,37.84,37.94,37.84,37.94,7622.0,31.6369,31.7205,31.6369,31.7205,7622.0
2019-09-20 14:40:00,37.94,37.95,37.91,37.92,5286.0,31.7205,31.7289,31.6954,31.7038,5286.0
2019-09-20 14:45:00,37.93,37.95,37.92,37.95,7171.0,31.7122,31.7289,31.7038,31.7289,7171.0
2019-09-20 14:50:00,37.95,37.98,37.92,37.98,7609.0,31.7289,31.754,31.7038,31.754,7609.0
2019-09-20 14:55:00,37.98,37.99,37.92,37.92,5184.0,31.754,31.7623,31.7038,31.7038,5184.0
2019-09-20 15:00:00,37.92,37.96,37.91,37.96,4334.0,31.7038,31.7372,31.6954,31.7372,4334.0
2019-09-20 15:05:00,37.95,37.96,37.91,37.91,7191.0,31.7289,31.7372,31.6954,31.6954,7191.0
2019-09-20 15:10:00,37.89,37.9,37.82,37.89,8501.0,31.6787,31.6871,31.6202,31.6787,8501.0
2019-09-20 15:15:00,37.88,37.92,37.87,37.89,5888.0,31.6703,31.7038,31.662,31.6787,5888.0
2019-09-20 15:20:00,37.89,37.92,37.86,37.87,9918.0,31.6787,31.7038,31.6536,31.662,9918.0
2019-09-20 15:25:00,37.86,37.9,37.82,37.84,10785.0,31.6536,31.6871,31.6202,31.6369,10785.0
2019-09-20 15:30:00,37.84,37.87,37.79,37.84,39916.0,31.6369,31.662,31.5951,31.6369,39916.0
2019-09-20 15:35:00,37.84,37.88,37.84,37.85,15191.0,31.6369,31.6703,31.6369,31.6453,15191.0
2019-09-20 15:40:00,37.85,37.88,37.83,37.84,16652.0,31.6453,31.6703,31.6285,31.6369,16652.0
2019-09-20 15:45:00,37.84,37.87,37.82,37.84,29367.0,31.6369,31.662,31.6202,31.6369,29367.0
2019-09-20 15:50:00,37.84,37.9,37.8,37.87,73232.0,31.6369,31.6871,31.6035,31.662,73232.0
2019-09-20 15:55:00,37.87,37.89,37.76,37.82,140606.0,31.662,31.6787,31.57,31.6202,140606.0
2019-09-23 09:30:00,37.7,37.93,37.7,37.81,5850.0,31.5199,31.7122,31.5199,31.6118,5850.0
2019-09-23 09:35:00,37.91,38.35,37.91,38.35,17920.0,31.6954,32.0633,31.6954,32.0633,17920.0
2019-09-23 09:40:00,38.27,38.33,38.2,38.26,14604.0,31.9964,32.0466,31.9379,31.9881,14604.0
2019-09-23 09:45:00,38.34,38.37,38.26,38.37,10590.0,32.0549,32.08,31.9881,32.08,10590.0
2019-09-23 09:50:00,38.37,38.49,38.28,38.35,10374.0,32.08,32.1804,32.0048,32.0633,10374.0
2019-09-23 09:55:00,38.36,38.36,38.19,38.19,13700.0,32.0717,32.0717,31.9295,31.9295,13700.0
2019-09-23 10:00:00,38.18,38.18,38.04,38.11,13187.0,31.9212,31.9212,31.8041,31.8626,13187.0
2019-09-23 10:05:00,38.1,38.19,38.08,38.12,20450.0,31.8543,31.9295,31.8376,31.871,20450.0
2019-09-23 10:10:00,38.08,38.23,38.04,38.15,89765.0,31.8376,31.963,31.8041,31.8961,89765.0
2019-09-23 10:15:00,38.15,38.32,38.09,38.26,15148.0,31.8961,32.0382,31.8459,31.9881,15148.0
2019-09-23 10:20:00,38.24,38.29,38.21,38.28,4177.0,31.9713,32.0131,31.9463,32.0048,4177.0
2019-09-23 10:25:00,38.23,38.29,38.18,38.22,4671.0,31.963,32.0131,31.9212,31.9546,4671.0
2019-09-23 10:30:00,38.22,38.26,38.06,38.13,13112.0,31.9546,31.9881,31.8208,31.8794,13112.0
2019-09-23 10:35:00,38.13,38.24,38.12,38.21,9715.0,31.8794,31.9713,31.871,31.9463,9715.0
2019-09-23 10:40:00,38.22,38.39,38.22,38.33,6866.0,31.9546,32.0967,31.9546,32.0466,6866.0
2019-09-23 10:45:00,38.37,38.39,38.33,38.38,6899.0,32.08,32.0967,32.0466,32.0884,6899.0
2019-09-23 10:50:00,38.36,38.45,38.36,38.45,8789.0,32.0717,32.1469,32.0717,32.1469,8789.0
2019-09-23 10:55:00,38.46,38.53,38.45,38.5,6877.0,32.1553,32.2138,32.1469,32.1887,6877.0
2019-09-23 11:00:00,38.49,38.6,38.42,38.6,14436.0,32.1804,32.2723,32.1218,32.2723,14436.0
2019-09-23 11:05:00,38.57,38.6,38.55,38.6,4958.0,32.2472,32.2723,32.2305,32.2723,4958.0
2019-09-23 11:10:00,38.57,38.69,38.56,38.65,5300.0,32.2472,32.3476,32.2389,32.3141,5300.0
2019-09-23 11:15:00,38.67,38.74,38.67,38.73,4552.0,32.3308,32.3894,32.3308,32.381,4552.0
2019-09-23 11:20:00,38.75,38.81,38.71,38.76,6801.0,32.3977,32.4479,32.3643,32.4061,6801.0
2019-09-23 11:25:00,38.76,38.82,38.74,38.76,8029.0,32.4061,32.4563,32.3894,32.4061,8029.0
2019-09-23 11:30:00,38.76,38.8,38.71,38.71,4800.0,32.4061,32.4395,32.3643,32.3643,4800.0
2019-09-23 11:35:00,38.73,38.8,38.73,38.79,1900.0,32.381,32.4395,32.381,32.4312,1900.0
2019-09-23 11:40:00,38.78,38.78,38.65,38.66,6140.0,32.4228,32.4228,32.3141,32.3225,6140.0
2019-09-23 11:45:00,38.65,38.73,38.64,38.72,4908.0,32.3141,32.381,32.3058,32.3726,4908.0
2019-09-23 11:50:00,38.74,38.78,38.71,38.74,5817.0,32.3894,32.4228,32.3643,32.3894,5817.0
2019-09-23 11:55:00,38.73,38.74,38.61,38.62,11766.0,32.381,32.3894,32.2807,32.289,11766.0
2019-09-23 12:00:00,38.6,38.6,38.51,38.55,13169.0,32.2723,32.2723,32.1971,32.2305,13169.0
2019-09-23 12:05:00,38.52,38.68,38.52,38.68,4108.0,32.2054,32.3392,32.2054,32.3392,4108.0
2019-09-23 12:10:00,38.68,38.73,38.66,38.68,4497.0,32.3392,32.381,32.3225,32.3392,4497.0
2019-09-23 12:15:00,38.69,38.7,38.61,38.64,22887.0,32.3476,32.3559,32.2807,32.3058,22887.0
2019-09-23 12:20:00,38.65,38.65,38.58,38.64,69577.0,32.3141,32.3141,32.2556,32.3058,69577.0
2019-09-23 12:25:00,38.66,38.71,38.65,38.68,8575.0,32.3225,32.3643,32.3141,32.3392,8575.0
2019-09-23 12:30:00,38.69,38.72,38.69,38.7,7859.0,32.3476,32.3726,32.3476,32.3559,7859.0
2019-09-23 12:35:00,38.7,38.76,38.7,38.75,10290.0,32.3559,32.4061,32.3559,32.3977,10290.0
2019-09-23 12:40:00,38.74,38.76,38.72,38.73,9999.0,32.3894,32.4061,32.3726,32.381,9999.0
2019-09-23 12:45:00,38.73,38.76,38.72,38.76,6050.0,32.381,32.4061,32.3726,32.4061,6050.0
2019-09-23 12:50:00,38.76,38.81,38.74,38.79,6902.0,32.4061,32.4479,32.3894,32.4312,6902.0
2019-09-23 12:55:00,38.79,38.8,38.74,38.78,13856.0,32.4312,32.4395,32.3894,32.4228,13856.0
2019-09-23 13:00:00,38.76,38.81,38.76,38.8,8274.0,32.4061,32.4479,32.4061,32.4395,8274.0
2019-09-23 13:05:00,38.8,38.8,38.77,38.79,6763.0,32.4395,32.4395,32.4145,32.4312,6763.0
2019-09-23 13:10:00,38.79,38.83,38.78,38.79,9882.0,32.4312,32.4646,32.4228,32.4312,9882.0
2019-09-23 13:15:00,38.79,38.79,38.73,38.78,23108.0,32.4312,32.4312,32.381,32.4228,23108.0
2019-09-23 13:20:00,38.79,38.85,38.77,38.82,5268.0,32.4312,32.4813,32.4145,32.4563,5268.0
2019-09-23 13:25:00,38.82,38.84,38.76,38.76,14674.0,32.4563,32.473,32.4061,32.4061,14674.0
2019-09-23 13:30:00,38.76,38.8,38.74,38.74,8633.0,32.4061,32.4395,32.3894,32.3894,8633.0
2019-09-23 13:35:00,38.74,38.75,38.68,38.69,7798.0,32.3894,32.3977,32.3392,32.3476,7798.0
2019-09-23 13:40:00,38.69,38.8,38.69,38.76,12588.0,32.3476,32.4395,32.3476,32.4061,12588.0
2019-09-23 13:45:00,38.76,38.82,38.75,38.82,5173.0,32.4061,32.4563,32.3977,32.4563,5173.0
2019-09-23 13:50:00,38.82,38.86,38.81,38.86,7669.0,32.4563,32.4897,32.4479,32.4897,7669.0
2019-09-23 13:55:00,38.85,38.86,38.79,38.81,9434.0,32.4813,32.4897,32.4312,32.4479,9434.0
2019-09-23 14:00:00,38.81,38.81,38.71,38.72,17483.0,32.4479,32.4479,32.3643,32.3726,17483.0
2019-09-23 14:05:00,38.73,38.82,38.72,38.81,8994.0,32.381,32.4563,32.3726,32.4479,8994.0
2019-09-23 14:10:00,38.8,38.84,38.79,38.83,15267.0,32.4395,32.473,32.4312,32.4646,15267.0
2019-09-23 14:15:00,38.84,38.84,38.75,38.83,15093.0,32.473,32.473,32.3977,32.4646,15093.0
2019-09-23 14:20:00,38.83,38.85,38.8,38.83,5419.0,32.4646,32.4813,32.4395,32.4646,5419.0
2019-09-23 14:25:00,38.84,38.87,38.83,38.86,8854.0,32.473,32.4981,32.4646,32.4897,8854.0
2019-09-23 14:30:00,38.88,38.88,38.75,38.76,36894.0,32.5064,32.5064,32.3977,32.4061,36894.0
2019-09-23 14:35:00,38.75,38.82,38.73,38.81,9364.0,32.3977,32.4563,32.381,32.4479,9364.0
2019-09-23 14:40:00,38.81,38.83,38.75,38.77,20406.0,32.4479,32.4646,32.3977,32.4145,20406.0
2019-09-23 14:45:00,38.77,38.79,38.64,38.68,48973.0,32.4145,32.4312,32.3058,32.3392,48973.0
2019-09-23 14:50:00,38.68,38.69,38.6,38.63,36779.0,32.3392,32.3476,32.2723,32.2974,36779.0
2019-09-23 14:55:00,38.62,38.62,38.49,38.57,86164.0,32.289,32.289,32.1804,32.2472,86164.0
2019-09-23 15:00:00,38.56,38.61,38.53,38.61,8618.0,32.2389,32.2807,32.2138,32.2807,8618.0
2019-09-23 15:05:00,38.62,38.72,38.6,38.72,30583.0,32.289,32.3726,32.2723,32.3726,30583.0
2019-09-23 15:10:00,38.71,38.79,38.67,38.79,15521.0,32.3643,32.4312,32.3308,32.4312,15521.0
2019-09-23 15:15:00,38.79,38.81,38.72,38.73,11874.0,32.4312,32.4479,32.3726,32.381,11874.0
2019-09-23 15:20:00,38.72,38.78,38.71,38.78,7771.0,32.3726,32.4228,32.3643,32.4228,7771.0
2019-09-23 15:25:00,38.77,38.8,38.75,38.79,10297.0,32.4145,32.4395,32.3977,32.4312,10297.0
2019-09-23 15:30:00,38.78,38.82,38.74,38.81,66902.0,32.4228,32.4563,32.3894,32.4479,66902.0
2019-09-23 15:35:00,38.81,38.84,38.78,38.82,33754.0,32.4479,32.473,32.4228,32.4563,33754.0
2019-09-23 15:40:00,38.82,38.83,38.77,38.8,40170.0,32.4563,32.4646,32.4145,32.4395,40170.0
2019-09-23 15:45:00,38.8,38.82,38.77,38.79,45291.0,32.4395,32.4563,32.4145,32.4312,45291.0
2019-09-23 15:50:00,38.79,38.86,38.78,38.8,46618.0,32.4312,32.4897,32.4228,32.4395,46618.0
2019-09-23 15:55:00,38.8,38.8,38.63,38.68,152029.0,32.4395,32.4395,32.2974,32.3392,152029.0
2019-09-24 09:30:00,38.87,38.92,38.67,38.83,9919.0,32.4981,32.5399,32.3308,32.4646,9919.0
2019-09-24 09:35:00,38.89,38.95,38.82,38.91,2870.0,32.5148,32.5649,32.4563,32.5315,2870.0
2019-09-24 09:40:00,38.94,38.96,38.56,38.57,10392.0,32.5566,32.5733,32.2389,32.2472,10392.0
2019-09-24 09:45:00,38.65,38.65,38.47,38.64,14067.0,32.3141,32.3141,32.1636,32.3058,14067.0
2019-09-24 09:50:00,38.67,38.67,38.51,38.56,7509.0,32.3308,32.3308,32.1971,32.2389,7509.0
2019-09-24 09:55:00,38.59,38.75,38.57,38.6,27850.0,32.264,32.3977,32.2472,32.2723,27850.0
2019-09-24 10:00:00,38.59,38.67,38.55,38.57,33070.0,32.264,32.3308,32.2305,32.2472,33070.0
2019-09-24 10:05:00,38.58,38.81,38.57,38.78,28220.0,32.2556,32.4479,32.2472,32.4228,28220.0
2019-09-24 10:10:00,38.77,38.84,38.68,38.84,9791.0,32.4145,32.473,32.3392,32.473,9791.0
2019-09-24 10:15:00,38.78,38.79,38.58,38.62,10877.0,32.4228,32.4312,32.2556,32.289,10877.0
2019-09-24 10:20:00,38.63,38.68,38.56,38.61,10266.0,32.2974,32.3392,32.2389,32.2807,10266.0
2019-09-24 10:25:00,38.63,38.66,38.53,38.6,12168.0,32.2974,32.3225,32.2138,32.2723,12168.0
2019-09-24 10:30:00,38.6,38.64,38.55,38.57,9075.0,32.2723,32.3058,32.2305,32.2472,9075.0
2019-09-24 10:35:00,38.55,38.57,38.34,38.55,28758.0,32.2305,32.2472,32.0549,32.2305,28758.0
2019-09-24 10:40:00,38.54,38.55,38.39,38.39,12363.0,32.2222,32.2305,32.0967,32.0967,12363.0
2019-09-24 10:45:00,38.35,38.38,38.31,38.38,7001.0,32.0633,32.0884,32.0299,32.0884,7001.0
2019-09-24 10:50:00,38.37,38.51,38.35,38.41,50464.0,32.08,32.1971,32.0633,32.1135,50464.0
2019-09-24 10:55:00,38.4,38.47,38.36,38.36,12973.0,32.1051,32.1636,32.0717,32.0717,12973.0
2019-09-24 11:00:00,38.38,38.4,38.2,38.24,10603.0,32.0884,32.1051,31.9379,31.9713,10603.0
2019-09-24 11:05:00,38.24,38.38,38.2,38.38,17096.0,31.9713,32.0884,31.9379,32.0884,17096.0
2019-09-24 11:10:00,38.4,38.45,38.37,38.38,8806.0,32.1051,32.1469,32.08,32.0884,8806.0
2019-09-24 11:15:00,38.38,38.48,38.36,38.45,36052.0,32.0884,32.172,32.0717,32.1469,36052.0
2019-09-24 11:20:00,38.45,38.53,38.39,38.52,24153.0,32.1469,32.2138,32.0967,32.2054,24153.0
2019-09-24 11:25:00,38.53,38.53,38.48,38.5,4943.0,32.2138,32.2138,32.172,32.1887,4943.0
2019-09-24 11:30:00,38.5,38.52,38.46,38.46,6700.0,32.1887,32.2054,32.1553,32.1553,6700.0
2019-09-24 11:35:00,38.49,38.49,38.29,38.29,9023.0,32.1804,32.1804,32.0131,32.0131,9023.0
2019-09-24 11:40:00,38.32,38.42,38.27,38.37,9379.0,32.0382,32.1218,31.9964,32.08,9379.0
2019-09-24 11:45:00,38.38,38.49,38.36,38.48,4283.0,32.0884,32.1804,32.0717,32.172,4283.0
2019-09-24 11:50:00,38.49,38.49,38.42,38.42,3761.0,32.1804,32.1804,32.1218,32.1218,3761.0
2019-09-24 11:55:00,38.43,38.45,38.38,38.39,5084.0,32.1302,32.1469,32.0884,32.0967,5084.0
2019-09-24 12:00:00,38.38,38.47,38.37,38.47,3001.0,32.0884,32.1636,32.08,32.1636,3001.0
2019-09-24 12:05:00,38.46,38.51,38.46,38.5,5400.0,32.1553,32.1971,32.1553,32.1887,5400.0
2019-09-24 12:10:00,38.49,38.5,38.45,38.47,4400.0,32.1804,32.1887,32.1469,32.1636,4400.0
2019-09-24 12:15:00,38.47,38.52,38.42,38.42,6517.0,32.1636,32.2054,32.1218,32.1218,6517.0
2019-09-24 12:20:00,38.4,38.44,38.31,38.34,3994.0,32.1051,32.1385,32.0299,32.0549,3994.0
2019-09-24 12:25:00,38.36,38.41,38.33,38.36,4463.0,32.0717,32.1135,32.0466,32.0717,4463.0
2019-09-24 12:30:00,38.36,38.5,38.35,38.5,7072.0,32.0717,32.1887,32.0633,32.1887,7072.0
2019-09-24 12:35:00,38.48,38.48,38.36,38.37,6310.0,32.172,32.172,32.0717,32.08,6310.0
2019-09-24 12:40:00,38.39,38.39,38.31,38.35,9792.0,32.0967,32.0967,32.0299,32.0633,9792.0
2019-09-24 12:45:00,38.35,38.47,38.33,38.46,6111.0,32.0633,32.1636,32.0466,32.1553,6111.0
2019-09-24 12:50:00,38.46,38.46,38.34,38.34,4127.0,32.1553,32.1553,32.0549,32.0549,4127.0
2019-09-24 12:55:00,38.37,38.4,38.36,38.38,5433.0,32.08,32.1051,32.0717,32.0884,5433.0
2019-09-24 13:00:00,38.36,38.49,38.36,38.45,14417.0,32.0717,32.1804,32.0717,32.1469,14417.0
2019-09-24 13:05:00,38.46,38.53,38.46,38.52,13650.0,32.1553,32.2138,32.1553,32.2054,13650.0
2019-09-24 13:10:00,38.52,38.52,38.44,38.45,2929.0,32.2054,32.2054,32.1385,32.1469,2929.0
2019-09-24 13:15:00,38.45,38.46,38.4,38.43,3350.0,32.1469,32.1553,32.1051,32.1302,3350.0
2019-09-24 13:20:00,38.43,38.45,38.41,38.45,2150.0,32.1302,32.1469,32.1135,32.1469,2150.0
2019-09-24 13:25:00,38.45,38.51,38.42,38.43,30334.0,32.1469,32.1971,32.1218,32.1302,30334.0
2019-09-24 13:30:00,38.41,38.53,38.41,38.48,6802.0,32.1135,32.2138,32.1135,32.172,6802.0
2019-09-24 13:35:00,38.48,38.55,38.48,38.52,3333.0,32.172,32.2305,32.172,32.2054,3333.0
2019-09-24 13:40:00,38.52,38.54,38.49,38.54,4778.0,32.2054,32.2222,32.1804,32.2222,4778.0
2019-09-24 13:45:00,38.53,38.59,38.51,38.58,4001.0,32.2138,32.264,32.1971,32.2556,4001.0
2019-09-24 13:50:00,38.59,38.64,38.56,38.56,4378.0,32.264,32.3058,32.2389,32.2389,4378.0
2019-09-24 13:55:00,38.55,38.56,38.52,38.52,4842.0,32.2305,32.2389,32.2054,32.2054,4842.0
2019-09-24 14:00:00,38.52,38.58,38.48,38.51,8103.0,32.2054,32.2556,32.172,32.1971,8103.0
2019-09-24 14:05:00,38.51,38.51,38.43,38.46,7700.0,32.1971,32.1971,32.1302,32.1553,7700.0
2019-09-24 14:10:00,38.45,38.77,38.42,38.73,16684.0,32.1469,32.4145,32.1218,32.381,16684.0
2019-09-24 14:15:00,38.76,38.81,38.69,38.79,7503.0,32.4061,32.4479,32.3476,32.4312,7503.0
2019-09-24 14:20:00,38.78,38.81,38.72,38.73,5371.0,32.4228,32.4479,32.3726,32.381,5371.0
2019-09-24 14:25:00,38.73,38.75,38.7,38.7,6250.0,32.381,32.3977,32.3559,32.3559,6250.0
2019-09-24 14:30:00,38.69,38.7,38.64,38.66,9388.0,32.3476,32.3559,32.3058,32.3225,9388.0
2019-09-24 14:35:00,38.67,38.72,38.59,38.61,8671.0,32.3308,32.3726,32.264,32.2807,8671.0
2019-09-24 14:40:00,38.63,38.72,38.63,38.64,10019.0,32.2974,32.3726,32.2974,32.3058,10019.0
2019-09-24 14:45:00,38.66,38.68,38.63,38.67,7185.0,32.3225,32.3392,32.2974,32.3308,7185.0
2019-09-24 14:50:00,38.66,38.73,38.64,38.7,9473.0,32.3225,32.381,32.3058,32.3559,9473.0
2019-09-24 14:55:00,38.67,38.81,38.67,38.73,10290.0,32.3308,32.4479,32.3308,32.381,10290.0
2019-09-24 15:00:00,38.76,38.8,38.75,38.78,10290.0,32.4061,32.4395,32.3977,32.4228,10290.0
2019-09-24 15:05:00,38.79,38.79,38.74,38.74,3448.0,32.4312,32.4312,32.3894,32.3894,3448.0
2019-09-24 15:10:00,38.78,38.82,38.74,38.8,9785.0,32.4228,32.4563,32.3894,32.4395,9785.0
2019-09-24 15:15:00,38.8,38.81,38.77,38.81,11165.0,32.4395,32.4479,32.4145,32.4479,11165.0
2019-09-24 15:20:00,38.8,38.87,38.8,38.87,55780.0,32.4395,32.4981,32.4395,32.4981,55780.0
2019-09-24 15:25:00,38.87,38.97,38.86,38.9,30765.0,32.4981,32.5817,32.4897,32.5231,30765.0
2019-09-24 15:30:00,38.89,38.89,38.8,38.82,31193.0,32.5148,32.5148,32.4395,32.4563,31193.0
2019-09-24 15:35:00,38.82,38.82,38.77,38.78,24394.0,32.4563,32.4563,32.4145,32.4228,24394.0
2019-09-24 15:40:00,38.77,38.78,38.7,38.7,37076.0,32.4145,32.4228,32.3559,32.3559,37076.0
2019-09-24 15:45:00,38.71,38.82,38.7,38.74,56464.0,32.3643,32.4563,32.3559,32.3894,56464.0
2019-09-24 15:50:00,38.73,38.73,38.55,38.59,56166.0,32.381,32.381,32.2305,32.264,56166.0
2019-09-24 15:55:00,38.59,38.68,38.56,38.61,115046.0,32.264,32.3392,32.2389,32.2807,115046.0
2019-09-25 09:30:00,38.79,38.86,38.69,38.8,53838.0,32.4312,32.4897,32.3476,32.4395,53838.0
2019-09-25 09:35:00,38.83,38.9,38.73,38.88,14435.0,32.4646,32.5231,32.381,32.5064,14435.0
2019-09-25 09:40:00,38.82,38.96,38.71,38.89,35253.0,32.4563,32.5733,32.3643,32.5148,35253.0
2019-09-25 09:45:00,38.92,39.16,38.92,39.15,14489.0,32.5399,32.7405,32.5399,32.7322,14489.0
2019-09-25 09:50:00,39.11,39.12,38.95,38.95,9789.0,32.6987,32.7071,32.5649,32.5649,9789.0
2019-09-25 09:55:00,38.94,38.94,38.71,38.76,18399.0,32.5566,32.5566,32.3643,32.4061,18399.0
2019-09-25 10:00:00,38.74,38.86,38.6,38.85,40348.0,32.3894,32.4897,32.2723,32.4813,40348.0
2019-09-25 10:05:00,38.81,38.88,38.74,38.77,13213.0,32.4479,32.5064,32.3894,32.4145,13213.0
2019-09-25 10:10:00,38.79,38.83,38.7,38.75,13586.0,32.4312,32.4646,32.3559,32.3977,13586.0
2019-09-25 10:15:00,38.77,38.88,38.71,38.86,14096.0,32.4145,32.5064,32.3643,32.4897,14096.0
2019-09-25 10:20:00,38.89,39.06,38.88,38.95,7524.0,32.5148,32.6569,32.5064,32.5649,7524.0
2019-09-25 10:25:00,38.95,39.03,38.93,39.02,8065.0,32.5649,32.6318,32.5482,32.6235,8065.0
2019-09-25 10:30:00,38.99,39.14,38.99,39.07,37933.0,32.5984,32.7238,32.5984,32.6653,37933.0
2019-09-25 10:35:00,39.08,39.18,39.05,39.09,22640.0,32.6736,32.7572,32.6486,32.682,22640.0
2019-09-25 10:40:00,39.1,39.11,39.05,39.09,13204.0,32.6904,32.6987,32.6486,32.682,13204.0
2019-09-25 10:45:00,39.09,39.23,39.08,39.21,20195.0,32.682,32.799,32.6736,32.7823,20195.0
2019-09-25 10:50:00,39.23,39.42,39.2,39.34,56205.0,32.799,32.9579,32.774,32.891,56205.0
2019-09-25 10:55:00,39.31,39.32,39.16,39.3,33508.0,32.8659,32.8743,32.7405,32.8576,33508.0
2019-09-25 11:00:00,39.3,39.5,39.28,39.47,24517.0,32.8576,33.0248,32.8408,32.9997,24517.0
2019-09-25 11:05:00,39.47,39.49,39.28,39.3,17357.0,32.9997,33.0164,32.8408,32.8576,17357.0
2019-09-25 11:10:00,39.32,39.46,39.28,39.42,8065.0,32.8743,32.9913,32.8408,32.9579,8065.0
2019-09-25 11:15:00,39.44,39.51,39.37,39.41,14966.0,32.9746,33.0331,32.9161,32.9495,14966.0
2019-09-25 11:20:00,39.38,39.42,39.26,39.26,12602.0,32.9245,32.9579,32.8241,32.8241,12602.0
2019-09-25 11:25:00,39.27,39.3,39.21,39.28,6330.0,32.8325,32.8576,32.7823,32.8408,6330.0
2019-09-25 11:30:00,39.28,39.4,39.28,39.34,10561.0,32.8408,32.9412,32.8408,32.891,10561.0
2019-09-25 11:35:00,39.35,39.38,39.27,39.32,8085.0,32.8994,32.9245,32.8325,32.8743,8085.0
2019-09-25 11:40:00,39.35,39.41,39.33,39.4,9463.0,32.8994,32.9495,32.8827,32.9412,9463.0
2019-09-25 11:45:00,39.41,39.57,39.4,39.45,100110.0,32.9495,33.0833,32.9412,32.983,100110.0
2019-09-25 11:50:00,39.43,39.43,39.28,39.39,12601.0,32.9663,32.9663,32.8408,32.9328,12601.0
2019-09-25 11:55:00,39.38,39.45,39.32,39.45,14670.0,32.9245,32.983,32.8743,32.983,14670.0
2019-09-25 12:00:00,39.44,39.46,39.4,39.41,7958.0,32.9746,32.9913,32.9412,32.9495,7958.0
2019-09-25 12:05:00,39.42,39.45,39.35,39.43,8129.0,32.9579,32.983,32.8994,32.9663,8129.0
2019-09-25 12:10:00,39.43,39.43,39.34,39.35,2209.0,32.9663,32.9663,32.891,32.8994,2209.0
2019-09-25 12:15:00,39.36,39.43,39.34,39.37,8285.0,32.9077,32.9663,32.891,32.9161,8285.0
2019-09-25 12:20:00,39.36,39.36,39.26,39.26,10584.0,32.9077,32.9077,32.8241,32.8241,10584.0
2019-09-25 12:25:00,39.29,39.31,39.2,39.28,7189.0,32.8492,32.8659,32.774,32.8408,7189.0
2019-09-25 12:30:00,39.27,39.39,39.26,39.28,15577.0,32.8325,32.9328,32.8241,32.8408,15577.0
2019-09-25 12:35:00,39.28,39.31,39.19,39.2,31249.0,32.8408,32.8659,32.7656,32.774,31249.0
2019-09-25 12:40:00,39.17,39.2,39.05,39.09,13544.0,32.7489,32.774,32.6486,32.682,13544.0
2019-09-25 12:45:00,39.09,39.09,38.98,39.07,9422.0,32.682,32.682,32.59,32.6653,9422.0
2019-09-25 12:50:00,39.07,39.08,39.03,39.04,11098.0,32.6653,32.6736,32.6318,32.6402,11098.0
2019-09-25 12:55:00,39.04,39.07,38.94,38.94,20964.0,32.6402,32.6653,32.5566,32.5566,20964.0
2019-09-25 13:00:00,38.97,39.01,38.87,39.01,19621.0,32.5817,32.6151,32.4981,32.6151,19621.0
2019-09-25 13:05:00,39.01,39.05,38.98,39.05,7281.0,32.6151,32.6486,32.59,32.6486,7281.0
2019-09-25 13:10:00,39.06,39.12,39.04,39.07,7990.0,32.6569,32.7071,32.6402,32.6653,7990.0
2019-09-25 13:15:00,39.07,39.15,39.04,39.06,14770.0,32.6653,32.7322,32.6402,32.6569,14770.0
2019-09-25 13:20:00,39.09,39.1,39.03,39.05,39558.0,32.682,32.6904,32.6318,32.6486,39558.0
2019-09-25 13:25:00,39.06,39.1,39.01,39.01,14225.0,32.6569,32.6904,32.6151,32.6151,14225.0
2019-09-25 13:30:00,39.01,39.02,38.97,39.01,9273.0,32.6151,32.6235,32.5817,32.6151,9273.0
2019-09-25 13:35:00,39.01,39.05,39.01,39.04,11918.0,32.6151,32.6486,32.6151,32.6402,11918.0
2019-09-25 13:40:00,39.05,39.12,39.05,39.1,9423.0,32.6486,32.7071,32.6486,32.6904,9423.0
2019-09-25 13:45:00,39.1,39.12,39.08,39.12,6234.0,32.6904,32.7071,32.6736,32.7071,6234.0
2019-09-25 13:50:00,39.11,39.16,39.11,39.15,6555.0,32.6987,32.7405,32.6987,32.7322,6555.0
2019-09-25 13:55:00,39.14,39.18,39.13,39.14,8725.0,32.7238,32.7572,32.7154,32.7238,8725.0
2019-09-25 14:00:00,39.15,39.15,39.1,39.12,11548.0,32.7322,32.7322,32.6904,32.7071,11548.0
2019-09-25 14:05:00,39.11,39.14,39.09,39.14,6992.0,32.6987,32.7238,32.682,32.7238,6992.0
2019-09-25 14:10:00,39.13,39.28,39.1,39.28,40641.0,32.7154,32.8408,32.6904,32.8408,40641.0
2019-09-25 14:15:00,39.27,39.3,39.24,39.27,10424.0,32.8325,32.8576,32.8074,32.8325,10424.0
2019-09-25 14:20:00,39.28,39.4,39.27,39.37,21512.0,32.8408,32.9412,32.8325,32.9161,21512.0
2019-09-25 14:25:00,39.38,39.44,39.35,39.42,12485.0,32.9245,32.9746,32.8994,32.9579,12485.0
2019-09-25 14:30:00,39.42,39.44,39.39,39.44,14344.0,32.9579,32.9746,32.9328,32.9746,14344.0
2019-09-25 14:35:00,39.45,39.47,39.41,39.43,13669.0,32.983,32.9997,32.9495,32.9663,13669.0
2019-09-25 14:40:00,39.45,39.49,39.4,39.44,18557.0,32.983,33.0164,32.9412,32.9746,18557.0
2019-09-25 14:45:00,39.44,39.47,39.42,39.46,13784.0,32.9746,32.9997,32.9579,32.9913,13784.0
2019-09-25 14:50:00,39.46,39.52,39.46,39.51,16397.0,32.9913,33.0415,32.9913,33.0331,16397.0
2019-09-25 14:55:00,39.5,39.53,39.48,39.51,33676.0,33.0248,33.0499,33.0081,33.0331,33676.0
2019-09-25 15:00:00,39.5,39.51,39.44,39.48,23170.0,33.0248,33.0331,32.9746,33.0081,23170.0
2019-09-25 15:05:00,39.48,39.52,39.48,39.5,13639.0,33.0081,33.0415,33.0081,33.0248,13639.0
2019-09-25 15:10:00,39.5,39.52,39.49,39.51,49699.0,33.0248,33.0415,33.0164,33.0331,49699.0
2019-09-25 15:15:00,39.51,39.51,39.49,39.5,24624.0,33.0331,33.0331,33.0164,33.0248,24624.0
2019-09-25 15:20:00,39.51,39.53,39.47,39.48,18040.0,33.0331,33.0499,32.9997,33.0081,18040.0
2019-09-25 15:25:00,39.47,39.53,39.45,39.53,14875.0,32.9997,33.0499,32.983,33.0499,14875.0
2019-09-25 15:30:00,39.53,39.57,39.5,39.52,21298.0,33.0499,33.0833,33.0248,33.0415,21298.0
2019-09-25 15:35:00,39.5,39.53,39.48,39.5,13741.0,33.0248,33.0499,33.0081,33.0248,13741.0
2019-09-25 15:40:00,39.5,39.5,39.43,39.48,16859.0,33.0248,33.0248,32.9663,33.0081,16859.0
2019-09-25 15:45:00,39.48,39.55,39.48,39.51,64228.0,33.0081,33.0666,33.0081,33.0331,64228.0
2019-09-25 15:50:00,39.5,39.51,39.43,39.44,59084.0,33.0248,33.0331,32.9663,32.9746,59084.0
2019-09-25 15:55:00,39.44,39.49,39.41,39.48,102713.0,32.9746,33.0164,32.9495,33.0081,102713.0
2019-09-26 09:30:00,39.47,39.48,39.13,39.26,9583.0,32.9997,33.0081,32.7154,32.8241,9583.0
2019-09-26 09:35:00,39.34,39.53,39.28,39.52,6950.0,32.891,33.0499,32.8408,33.0415,6950.0
2019-09-26 09:40:00,39.43,39.62,39.43,39.58,14400.0,32.9663,33.1251,32.9663,33.0917,14400.0
2019-09-26 09:45:00,39.6,39.63,39.47,39.49,12575.0,33.1084,33.1335,32.9997,33.0164,12575.0
2019-09-26 09:50:00,39.5,39.6,39.47,39.55,10743.0,33.0248,33.1084,32.9997,33.0666,10743.0
2019-09-26 09:55:00,39.53,39.55,39.41,39.45,59081.0,33.0499,33.0666,32.9495,32.983,59081.0
2019-09-26 10:00:00,39.46,39.59,39.42,39.58,10231.0,32.9913,33.1,32.9579,33.0917,10231.0
2019-09-26 10:05:00,39.57,39.63,39.55,39.55,45810.0,33.0833,33.1335,33.0666,33.0666,45810.0
2019-09-26 10:10:00,39.55,39.56,39.39,39.51,38004.0,33.0666,33.0749,32.9328,33.0331,38004.0
2019-09-26 10:15:00,39.51,39.53,39.42,39.45,10901.0,33.0331,33.0499,32.9579,32.983,10901.0
2019-09-26 10:20:00,39.45,39.5,39.41,39.44,50717.0,32.983,33.0248,32.9495,32.9746,50717.0
2019-09-26 10:25:00,39.44,39.5,39.42,39.48,24896.0,32.9746,33.0248,32.9579,33.0081,24896.0
2019-09-26 10:30:00,39.48,39.51,39.31,39.33,35639.0,33.0081,33.0331,32.8659,32.8827,35639.0
2019-09-26 10:35:00,39.33,39.33,39.25,39.29,17673.0,32.8827,32.8827,32.8158,32.8492,17673.0
2019-09-26 10:40:00,39.28,39.41,39.26,39.37,48092.0,32.8408,32.9495,32.8241,32.9161,48092.0
2019-09-26 10:45:00,39.35,39.38,39.27,39.38,11707.0,32.8994,32.9245,32.8325,32.9245,11707.0
2019-09-26 10:50:00,39.33,39.36,39.3,39.35,9980.0,32.8827,32.9077,32.8576,32.8994,9980.0
2019-09-26 10:55:00,39.34,39.36,39.3,39.35,15497.0,32.891,32.9077,32.8576,32.8994,15497.0
2019-09-26 11:00:00,39.35,39.35,39.23,39.33,70119.0,32.8994,32.8994,32.799,32.8827,70119.0
2019-09-26 11:05:00,39.37,39.39,39.32,39.34,12487.0,32.9161,32.9328,32.8743,32.891,12487.0
2019-09-26 11:10:00,39.37,39.4,39.34,39.36,27880.0,32.9161,32.9412,32.891,32.9077,27880.0
2019-09-26 11:15:00,39.38,39.43,39.37,39.37,5200.0,32.9245,32.9663,32.9161,32.9161,5200.0
2019-09-26 11:20:00,39.37,39.46,39.34,39.46,8469.0,32.9161,32.9913,32.891,32.9913,8469.0
2019-09-26 11:25:00,39.49,39.49,39.34,39.34,61640.0,33.0164,33.0164,32.891,32.891,61640.0
2019-09-26 11:30:00,39.35,39.35,39.14,39.3,57376.0,32.8994,32.8994,32.7238,32.8576,57376.0
2019-09-26 11:35:00,39.3,39.45,39.3,39.41,28008.0,32.8576,32.983,32.8576,32.9495,28008.0
2019-09-26 11:40:00,39.42,39.43,39.32,39.36,5605.0,32.9579,32.9663,32.8743,32.9077,5605.0
2019-09-26 11:45:00,39.36,39.41,39.35,39.4,5861.0,32.9077,32.9495,32.8994,32.9412,5861.0
2019-09-26 11:50:00,39.39,39.4,39.32,39.33,2607.0,32.9328,32.9412,32.8743,32.8827,2607.0
2019-09-26 11:55:00,39.34,39.45,39.34,39.45,4781.0,32.891,32.983,32.891,32.983,4781.0
2019-09-26 12:00:00,39.44,39.52,39.41,39.52,10000.0,32.9746,33.0415,32.9495,33.0415,10000.0
2019-09-26 12:05:00,39.51,39.54,39.47,39.5,5625.0,33.0331,33.0582,32.9997,33.0248,5625.0
2019-09-26 12:10:00,39.5,39.55,39.48,39.55,9887.0,33.0248,33.0666,33.0081,33.0666,9887.0
2019-09-26 12:15:00,39.54,39.54,39.5,39.54,5639.0,33.0582,33.0582,33.0248,33.0582,5639.0
2019-09-26 12:20:00,39.54,39.63,39.54,39.63,6265.0,33.0582,33.1335,33.0582,33.1335,6265.0
2019-09-26 12:25:00,39.61,39.71,39.6,39.63,10084.0,33.1168,33.2004,33.1084,33.1335,10084.0
2019-09-26 12:30:00,39.63,39.66,39.62,39.63,2505.0,33.1335,33.1586,33.1251,33.1335,2505.0
2019-09-26 12:35:00,39.65,39.68,39.65,39.68,3799.0,33.1502,33.1753,33.1502,33.1753,3799.0
2019-09-26 12:40:00,39.67,39.67,39.54,39.54,4037.0,33.1669,33.1669,33.0582,33.0582,4037.0
2019-09-26 12:45:00,39.54,39.55,39.51,39.51,2600.0,33.0582,33.0666,33.0331,33.0331,2600.0
2019-09-26 12:50:00,39.51,39.53,39.48,39.53,12057.0,33.0331,33.0499,33.0081,33.0499,12057.0
2019-09-26 12:55:00,39.52,39.54,39.48,39.51,13429.0,33.0415,33.0582,33.0081,33.0331,13429.0
2019-09-26 13:00:00,39.52,39.55,39.52,39.54,9911.0,33.0415,33.0666,33.0415,33.0582,9911.0
2019-09-26 13:05:00,39.55,39.6,39.54,39.56,7848.0,33.0666,33.1084,33.0582,33.0749,7848.0
2019-09-26 13:10:00,39.54,39.61,39.53,39.6,18383.0,33.0582,33.1168,33.0499,33.1084,18383.0
2019-09-26 13:15:00,39.6,39.63,39.57,39.6,17307.0,33.1084,33.1335,33.0833,33.1084,17307.0
2019-09-26 13:20:00,39.59,39.63,39.58,39.63,7719.0,33.1,33.1335,33.0917,33.1335,7719.0
2019-09-26 13:25:00,39.63,39.7,39.62,39.69,24643.0,33.1335,33.192,33.1251,33.1836,24643.0
2019-09-26 13:30:00,39.69,39.69,39.64,39.64,15871.0,33.1836,33.1836,33.1418,33.1418,15871.0
2019-09-26 13:35:00,39.65,39.73,39.64,39.73,13660.0,33.1502,33.2171,33.1418,33.2171,13660.0
2019-09-26 13:40:00,39.73,39.73,39.68,39.7,6028.0,33.2171,33.2171,33.1753,33.192,6028.0
2019-09-26 13:45:00,39.7,39.71,39.58,39.58,6168.0,33.192,33.2004,33.0917,33.0917,6168.0
2019-09-26 13:50:00,39.59,39.66,39.55,39.66,6151.0,33.1,33.1586,33.0666,33.1586,6151.0
2019-09-26 13:55:00,39.66,39.71,39.64,39.71,3220.0,33.1586,33.2004,33.1418,33.2004,3220.0
2019-09-26 14:00:00,39.7,39.72,39.65,39.69,7530.0,33.192,33.2087,33.1502,33.1836,7530.0
2019-09-26 14:05:00,39.67,39.77,39.66,39.77,14716.0,33.1669,33.2505,33.1586,33.2505,14716.0
2019-09-26 14:10:00,39.75,39.75,39.71,39.74,5196.0,33.2338,33.2338,33.2004,33.2254,5196.0
2019-09-26 14:15:00,39.75,39.76,39.71,39.71,6655.0,33.2338,33.2422,33.2004,33.2004,6655.0
2019-09-26 14:20:00,39.72,39.79,39.7,39.78,4693.0,33.2087,33.2672,33.192,33.2589,4693.0
2019-09-26 14:25:00,39.77,39.77,39.71,39.72,4585.0,33.2505,33.2505,33.2004,33.2087,4585.0
2019-09-26 14:30:00,39.71,39.71,39.68,39.7,3619.0,33.2004,33.2004,33.1753,33.192,3619.0
2019-09-26 14:35:00,39.69,39.75,39.68,39.75,5388.0,33.1836,33.2338,33.1753,33.2338,5388.0
2019-09-26 14:40:00,39.75,39.78,39.74,39.77,4862.0,33.2338,33.2589,33.2254,33.2505,4862.0
2019-09-26 14:45:00,39.76,39.78,39.75,39.75,5828.0,33.2422,33.2589,33.2338,33.2338,5828.0
2019-09-26 14:50:00,39.75,39.76,39.71,39.72,5648.0,33.2338,33.2422,33.2004,33.2087,5648.0
2019-09-26 14:55:00,39.73,39.74,39.7,39.72,4405.0,33.2171,33.2254,33.192,33.2087,4405.0
2019-09-26 15:00:00,39.73,39.75,39.72,39.73,20489.0,33.2171,33.2338,33.2087,33.2171,20489.0
2019-09-26 15:05:00,39.73,39.74,39.7,39.73,7728.0,33.2171,33.2254,33.192,33.2171,7728.0
2019-09-26 15:10:00,39.74,39.75,39.71,39.73,13493.0,33.2254,33.2338,33.2004,33.2171,13493.0
2019-09-26 15:15:00,39.74,39.76,39.73,39.73,5804.0,33.2254,33.2422,33.2171,33.2171,5804.0
2019-09-26 15:20:00,39.73,39.75,39.73,39.74,7582.0,33.2171,33.2338,33.2171,33.2254,7582.0
2019-09-26 15:25:00,39.74,39.77,39.68,39.68,20425.0,33.2254,33.2505,33.1753,33.1753,20425.0
2019-09-26 15:30:00,39.69,39.7,39.62,39.65,12295.0,33.1836,33.192,33.1251,33.1502,12295.0
2019-09-26 15:35:00,39.66,39.77,39.65,39.77,18970.0,33.1586,33.2505,33.1502,33.2505,18970.0
2019-09-26 15:40:00,39.77,39.83,39.75,39.78,20223.0,33.2505,33.3007,33.2338,33.2589,20223.0
2019-09-26 15:45:00,39.79,39.8,39.76,39.77,27082.0,33.2672,33.2756,33.2422,33.2505,27082.0
2019-09-26 15:50:00,39.77,39.8,39.75,39.77,79156.0,33.2505,33.2756,33.2338,33.2505,79156.0
2019-09-26 15:55:00,39.77,39.81,39.76,39.78,151433.0,33.2505,33.284,33.2422,33.2589,151433.0
2019-09-27 09:30:00,40.07,40.58,39.87,40.55,77909.0,33.5013,33.9277,33.3341,33.9027,77909.0
2019-09-27 09:35:00,40.62,40.76,40.41,40.76,32673.0,33.9612,34.0782,33.7856,34.0782,32673.0
2019-09-27 09:40:00,40.71,40.89,40.67,40.86,17388.0,34.0364,34.1869,34.003,34.1618,17388.0
2019-09-27 09:45:00,40.83,41.05,40.83,41.04,72380.0,34.1368,34.3207,34.1368,34.3123,72380.0
2019-09-27 09:50:00,41.04,41.09,40.88,41.08,42673.0,34.3123,34.3541,34.1786,34.3458,42673.0
2019-09-27 09:55:00,41.07,41.09,40.72,40.72,35127.0,34.3374,34.3541,34.0448,34.0448,35127.0
2019-09-27 10:00:00,40.72,40.78,40.53,40.58,64450.0,34.0448,34.095,33.8859,33.9277,64450.0
2019-09-27 10:05:00,40.58,40.58,40.28,40.44,52368.0,33.9277,33.9277,33.6769,33.8107,52368.0
2019-09-27 10:10:00,40.45,40.57,40.34,40.52,31116.0,33.8191,33.9194,33.7271,33.8776,31116.0
2019-09-27 10:15:00,40.53,40.54,40.26,40.53,47281.0,33.8859,33.8943,33.6602,33.8859,47281.0
2019-09-27 10:20:00,40.55,40.56,40.38,40.52,26004.0,33.9027,33.911,33.7605,33.8776,26004.0
2019-09-27 10:25:00,40.52,40.57,40.44,40.51,27447.0,33.8776,33.9194,33.8107,33.8692,27447.0
2019-09-27 10:30:00,40.51,40.59,40.43,40.5,34101.0,33.8692,33.9361,33.8023,33.8609,34101.0
2019-09-27 10:35:00,40.54,40.69,40.53,40.69,8444.0,33.8943,34.0197,33.8859,34.0197,8444.0
2019-09-27 10:40:00,40.69,40.75,40.57,40.62,12870.0,34.0197,34.0699,33.9194,33.9612,12870.0
2019-09-27 10:45:00,40.62,40.7,40.59,40.59,11431.0,33.9612,34.0281,33.9361,33.9361,11431.0
2019-09-27 10:50:00,40.61,40.63,40.5,40.55,42905.0,33.9528,33.9695,33.8609,33.9027,42905.0
2019-09-27 10:55:00,40.55,40.69,40.54,40.6,82438.0,33.9027,34.0197,33.8943,33.9445,82438.0
2019-09-27 11:00:00,40.59,40.61,40.55,40.59,26795.0,33.9361,33.9528,33.9027,33.9361,26795.0
2019-09-27 11:05:00,40.59,40.6,40.51,40.53,12764.0,33.9361,33.9445,33.8692,33.8859,12764.0
2019-09-27 11:10:00,40.52,40.54,40.41,40.41,21400.0,33.8776,33.8943,33.7856,33.7856,21400.0
2019-09-27 11:15:00,40.42,40.42,40.28,40.41,20038.0,33.794,33.794,33.6769,33.7856,20038.0
2019-09-27 11:20:00,40.41,40.55,40.4,40.51,83850.0,33.7856,33.9027,33.7772,33.8692,83850.0
2019-09-27 11:25:00,40.5,40.54,40.48,40.48,15810.0,33.8609,33.8943,33.8441,33.8441,15810.0
2019-09-27 11:30:00,40.49,40.56,40.48,40.53,11601.0,33.8525,33.911,33.8441,33.8859,11601.0
2019-09-27 11:35:00,40.53,40.55,40.01,40.21,61274.0,33.8859,33.9027,33.4512,33.6184,61274.0
2019-09-27 11:40:00,40.23,40.36,40.22,40.23,24661.0,33.6351,33.7438,33.6268,33.6351,24661.0
2019-09-27 11:45:00,40.23,40.44,40.23,40.34,16836.0,33.6351,33.8107,33.6351,33.7271,16836.0
2019-09-27 11:50:00,40.33,40.37,40.32,40.34,12550.0,33.7187,33.7522,33.7104,33.7271,12550.0
2019-09-27 11:55:00,40.35,40.48,40.33,40.43,16686.0,33.7354,33.8441,33.7187,33.8023,16686.0
2019-09-27 12:00:00,40.43,40.43,40.34,40.37,11562.0,33.8023,33.8023,33.7271,33.7522,11562.0
2019-09-27 12:05:00,40.37,40.5,40.37,40.49,10796.0,33.7522,33.8609,33.7522,33.8525,10796.0
2019-09-27 12:10:00,40.49,40.5,40.38,40.43,11825.0,33.8525,33.8609,33.7605,33.8023,11825.0
2019-09-27 12:15:00,40.43,40.43,40.32,40.34,11904.0,33.8023,33.8023,33.7104,33.7271,11904.0
2019-09-27 12:20:00,40.38,40.47,40.38,40.46,7916.0,33.7605,33.8358,33.7605,33.8274,7916.0
2019-09-27 12:25:00,40.47,40.48,40.21,40.35,48138.0,33.8358,33.8441,33.6184,33.7354,48138.0
2019-09-27 12:30:00,40.35,40.37,40.31,40.32,39193.0,33.7354,33.7522,33.702,33.7104,39193.0
2019-09-27 12:35:00,40.34,40.39,40.29,40.36,45316.0,33.7271,33.7689,33.6853,33.7438,45316.0
2019-09-27 12:40:00,40.38,40.48,40.38,40.45,12023.0,33.7605,33.8441,33.7605,33.8191,12023.0
2019-09-27 12:45:00,40.44,40.45,40.4,40.41,8100.0,33.8107,33.8191,33.7772,33.7856,8100.0
2019-09-27 12:50:00,40.41,40.46,40.39,40.42,12246.0,33.7856,33.8274,33.7689,33.794,12246.0
2019-09-27 12:55:00,40.42,40.47,40.34,40.34,11404.0,33.794,33.8358,33.7271,33.7271,11404.0
2019-09-27 13:00:00,40.33,40.34,40.18,40.22,15512.0,33.7187,33.7271,33.5933,33.6268,15512.0
2019-09-27 13:05:00,40.22,40.38,40.21,40.37,11240.0,33.6268,33.7605,33.6184,33.7522,11240.0
2019-09-27 13:10:00,40.36,40.47,40.36,40.45,14932.0,33.7438,33.8358,33.7438,33.8191,14932.0
2019-09-27 13:15:00,40.44,40.59,40.44,40.56,21791.0,33.8107,33.9361,33.8107,33.911,21791.0
2019-09-27 13:20:00,40.55,40.66,40.54,40.65,15474.0,33.9027,33.9946,33.8943,33.9863,15474.0
2019-09-27 13:25:00,40.66,40.69,40.64,40.69,17888.0,33.9946,34.0197,33.9779,34.0197,17888.0
2019-09-27 13:30:00,40.69,40.74,40.63,40.71,17078.0,34.0197,34.0615,33.9695,34.0364,17078.0
2019-09-27 13:35:00,40.72,40.72,40.62,40.64,56536.0,34.0448,34.0448,33.9612,33.9779,56536.0
2019-09-27 13:40:00,40.64,40.65,40.58,40.6,21607.0,33.9779,33.9863,33.9277,33.9445,21607.0
2019-09-27 13:45:00,40.6,40.63,40.56,40.62,10847.0,33.9445,33.9695,33.911,33.9612,10847.0
2019-09-27 13:50:00,40.62,40.65,40.58,40.64,21456.0,33.9612,33.9863,33.9277,33.9779,21456.0
2019-09-27 13:55:00,40.64,40.66,40.62,40.64,44929.0,33.9779,33.9946,33.9612,33.9779,44929.0
2019-09-27 14:00:00,40.65,40.65,40.55,40.57,20276.0,33.9863,33.9863,33.9027,33.9194,20276.0
2019-09-27 14:05:00,40.56,40.59,40.55,40.55,13198.0,33.911,33.9361,33.9027,33.9027,13198.0
2019-09-27 14:10:00,40.55,40.62,40.52,40.61,26791.0,33.9027,33.9612,33.8776,33.9528,26791.0
2019-09-27 14:15:00,40.61,40.62,40.56,40.57,8798.0,33.9528,33.9612,33.911,33.9194,8798.0
2019-09-27 14:20:00,40.59,40.6,40.48,40.48,14883.0,33.9361,33.9445,33.8441,33.8441,14883.0
2019-09-27 14:25:00,40.47,40.52,40.46,40.5,10748.0,33.8358,33.8776,33.8274,33.8609,10748.0
2019-09-27 14:30:00,40.5,40.5,40.44,40.44,24874.0,33.8609,33.8609,33.8107,33.8107,24874.0
2019-09-27 14:35:00,40.44,40.54,40.44,40.53,16168.0,33.8107,33.8943,33.8107,33.8859,16168.0
2019-09-27 14:40:00,40.53,40.59,40.52,40.56,8302.0,33.8859,33.9361,33.8776,33.911,8302.0
2019-09-27 14:45:00,40.57,40.57,40.53,40.56,13269.0,33.9194,33.9194,33.8859,33.911,13269.0
2019-09-27 14:50:00,40.56,40.56,40.45,40.52,17862.0,33.911,33.911,33.8191,33.8776,17862.0
2019-09-27 14:55:00,40.52,40.53,40.48,40.5,11174.0,33.8776,33.8859,33.8441,33.8609,11174.0
2019-09-27 15:00:00,40.49,40.51,40.44,40.46,24160.0,33.8525,33.8692,33.8107,33.8274,24160.0
2019-09-27 15:05:00,40.45,40.5,40.45,40.48,31169.0,33.8191,33.8609,33.8191,33.8441,31169.0
2019-09-27 15:10:00,40.47,40.48,40.31,40.35,61217.0,33.8358,33.8441,33.702,33.7354,61217.0
2019-09-27 15:15:00,40.34,40.43,40.34,40.41,12488.0,33.7271,33.8023,33.7271,33.7856,12488.0
2019-09-27 15:20:00,40.42,40.42,40.31,40.34,27404.0,33.794,33.794,33.702,33.7271,27404.0
2019-09-27 15:25:00,40.34,40.34,40.3,40.3,22608.0,33.7271,33.7271,33.6936,33.6936,22608.0
2019-09-27 15:30:00,40.3,40.37,40.25,40.37,40352.0,33.6936,33.7522,33.6518,33.7522,40352.0
2019-09-27 15:35:00,40.37,40.43,40.35,40.38,35626.0,33.7522,33.8023,33.7354,33.7605,35626.0
2019-09-27 15:40:00,40.38,40.38,40.3,40.34,44663.0,33.7605,33.7605,33.6936,33.7271,44663.0
2019-09-27 15:45:00,40.34,40.4,40.3,40.33,56037.0,33.7271,33.7772,33.6936,33.7187,56037.0
2019-09-27 15:50:00,40.33,40.36,40.18,40.18,139881.0,33.7187,33.7438,33.5933,33.5933,139881.0
2019-09-27 15:55:00,40.18,40.34,40.12,40.29,191291.0,33.5933,33.7271,33.5431,33.6853,191291.0
2019-09-30 09:30:00,40.4,40.96,40.25,40.96,54372.0,33.7772,34.2454,33.6518,34.2454,54372.0
2019-09-30 09:35:00,40.89,40.99,40.46,40.54,10929.0,34.1869,34.2705,33.8274,33.8943,10929.0
2019-09-30 09:40:00,40.51,40.72,40.5,40.65,14479.0,33.8692,34.0448,33.8609,33.9863,14479.0
2019-09-30 09:45:00,40.55,40.68,40.52,40.61,9500.0,33.9027,34.0113,33.8776,33.9528,9500.0
2019-09-30 09:50:00,40.63,40.63,40.37,40.43,9203.0,33.9695,33.9695,33.7522,33.8023,9203.0
2019-09-30 09:55:00,40.42,40.54,40.34,40.35,8319.0,33.794,33.8943,33.7271,33.7354,8319.0
2019-09-30 10:00:00,40.33,40.39,40.2,40.21,10072.0,33.7187,33.7689,33.61,33.6184,10072.0
2019-09-30 10:05:00,40.21,40.34,40.04,40.3,16449.0,33.6184,33.7271,33.4763,33.6936,16449.0
2019-09-30 10:10:00,40.29,40.45,40.29,40.42,4421.0,33.6853,33.8191,33.6853,33.794,4421.0
2019-09-30 10:15:00,40.46,40.6,40.46,40.55,5469.0,33.8274,33.9445,33.8274,33.9027,5469.0
2019-09-30 10:20:00,40.52,40.69,40.52,40.56,8630.0,33.8776,34.0197,33.8776,33.911,8630.0
2019-09-30 10:25:00,40.53,40.57,40.47,40.55,14916.0,33.8859,33.9194,33.8358,33.9027,14916.0
2019-09-30 10:30:00,40.58,40.65,40.55,40.6,15279.0,33.9277,33.9863,33.9027,33.9445,15279.0
2019-09-30 10:35:00,40.6,40.64,40.51,40.64,12220.0,33.9445,33.9779,33.8692,33.9779,12220.0
2019-09-30 10:40:00,40.64,40.67,40.59,40.61,13468.0,33.9779,34.003,33.9361,33.9528,13468.0
2019-09-30 10:45:00,40.59,40.6,40.49,40.58,13719.0,33.9361,33.9445,33.8525,33.9277,13719.0
2019-09-30 10:50:00,40.58,40.72,40.55,40.72,4340.0,33.9277,34.0448,33.9027,34.0448,4340.0
2019-09-30 10:55:00,40.71,40.79,40.71,40.71,4937.0,34.0364,34.1033,34.0364,34.0364,4937.0
2019-09-30 11:00:00,40.73,40.77,40.65,40.65,20400.0,34.0532,34.0866,33.9863,33.9863,20400.0
2019-09-30 11:05:00,40.65,40.72,40.65,40.69,7957.0,33.9863,34.0448,33.9863,34.0197,7957.0
2019-09-30 11:10:00,40.7,40.71,40.58,40.59,8684.0,34.0281,34.0364,33.9277,33.9361,8684.0
2019-09-30 11:15:00,40.6,40.63,40.56,40.57,5491.0,33.9445,33.9695,33.911,33.9194,5491.0
2019-09-30 11:20:00,40.59,40.7,40.57,40.67,13428.0,33.9361,34.0281,33.9194,34.003,13428.0
2019-09-30 11:25:00,40.67,40.71,40.66,40.69,6301.0,34.003,34.0364,33.9946,34.0197,6301.0
2019-09-30 11:30:00,40.69,40.7,40.6,40.68,18652.0,34.0197,34.0281,33.9445,34.0113,18652.0
2019-09-30 11:35:00,40.69,40.7,40.64,40.67,5100.0,34.0197,34.0281,33.9779,34.003,5100.0
2019-09-30 11:40:00,40.65,40.71,40.64,40.69,5786.0,33.9863,34.0364,33.9779,34.0197,5786.0
2019-09-30 11:45:00,40.67,40.69,40.63,40.67,5800.0,34.003,34.0197,33.9695,34.003,5800.0
2019-09-30 11:50:00,40.68,40.7,40.67,40.69,9610.0,34.0113,34.0281,34.003,34.0197,9610.0
2019-09-30 11:55:00,40.68,40.69,40.64,40.67,6918.0,34.0113,34.0197,33.9779,34.003,6918.0
2019-09-30 12:00:00,40.67,40.7,40.66,40.67,7762.0,34.003,34.0281,33.9946,34.003,7762.0
2019-09-30 12:05:00,40.66,40.67,40.54,40.54,4790.0,33.9946,34.003,33.8943,33.8943,4790.0
2019-09-30 12:10:00,40.55,40.55,40.44,40.47,12677.0,33.9027,33.9027,33.8107,33.8358,12677.0
2019-09-30 12:15:00,40.46,40.5,40.44,40.46,4463.0,33.8274,33.8609,33.8107,33.8274,4463.0
2019-09-30 12:20:00,40.46,40.5,40.43,40.46,6600.0,33.8274,33.8609,33.8023,33.8274,6600.0
2019-09-30 12:25:00,40.48,40.56,40.48,40.56,3000.0,33.8441,33.911,33.8441,33.911,3000.0
2019-09-30 12:30:00,40.56,40.59,40.55,40.59,2600.0,33.911,33.9361,33.9027,33.9361,2600.0
2019-09-30 12:35:00,40.59,40.7,40.55,40.65,5135.0,33.9361,34.0281,33.9027,33.9863,5135.0
2019-09-30 12:40:00,40.66,40.7,40.66,40.7,900.0,33.9946,34.0281,33.9946,34.0281,900.0
2019-09-30 12:45:00,40.69,40.71,40.65,40.7,6318.0,34.0197,34.0364,33.9863,34.0281,6318.0
2019-09-30 12:50:00,40.7,40.7,40.66,40.67,4249.0,34.0281,34.0281,33.9946,34.003,4249.0
2019-09-30 12:55:00,40.69,40.71,40.63,40.63,6122.0,34.0197,34.0364,33.9695,33.9695,6122.0
2019-09-30 13:00:00,40.65,40.69,40.65,40.67,4656.0,33.9863,34.0197,33.9863,34.003,4656.0
2019-09-30 13:05:00,40.68,40.72,40.67,40.67,6902.0,34.0113,34.0448,34.003,34.003,6902.0
2019-09-30 13:10:00,40.68,40.7,40.65,40.67,3100.0,34.0113,34.0281,33.9863,34.003,3100.0
2019-09-30 13:15:00,40.66,40.71,40.65,40.66,18854.0,33.9946,34.0364,33.9863,33.9946,18854.0
2019-09-30 13:20:00,40.66,40.67,40.6,40.63,6264.0,33.9946,34.003,33.9445,33.9695,6264.0
2019-09-30 13:25:00,40.63,40.63,40.59,40.63,8191.0,33.9695,33.9695,33.9361,33.9695,8191.0
2019-09-30 13:30:00,40.62,40.68,40.61,40.67,4800.0,33.9612,34.0113,33.9528,34.003,4800.0
2019-09-30 13:35:00,40.66,40.72,40.65,40.7,19810.0,33.9946,34.0448,33.9863,34.0281,19810.0
2019-09-30 13:40:00,40.69,40.72,40.69,40.7,9618.0,34.0197,34.0448,34.0197,34.0281,9618.0
2019-09-30 13:45:00,40.7,40.73,40.68,40.69,3288.0,34.0281,34.0532,34.0113,34.0197,3288.0
2019-09-30 13:50:00,40.69,40.71,40.67,40.69,7069.0,34.0197,34.0364,34.003,34.0197,7069.0
2019-09-30 13:55:00,40.68,40.71,40.67,40.68,3590.0,34.0113,34.0364,34.003,34.0113,3590.0
2019-09-30 14:00:00,40.71,40.71,40.67,40.69,3734.0,34.0364,34.0364,34.003,34.0197,3734.0
2019-09-30 14:05:00,40.7,40.71,40.66,40.7,7598.0,34.0281,34.0364,33.9946,34.0281,7598.0
2019-09-30 14:10:00,40.69,40.71,40.68,40.7,5227.0,34.0197,34.0364,34.0113,34.0281,5227.0
2019-09-30 14:15:00,40.68,40.8,40.67,40.79,7756.0,34.0113,34.1117,34.003,34.1033,7756.0
2019-09-30 14:20:00,40.79,40.8,40.75,40.78,10315.0,34.1033,34.1117,34.0699,34.095,10315.0
2019-09-30 14:25:00,40.79,40.79,40.73,40.73,6876.0,34.1033,34.1033,34.0532,34.0532,6876.0
2019-09-30 14:30:00,40.75,40.87,40.75,40.84,9597.0,34.0699,34.1702,34.0699,34.1451,9597.0
2019-09-30 14:35:00,40.85,40.92,40.83,40.91,6500.0,34.1535,34.212,34.1368,34.2036,6500.0
2019-09-30 14:40:00,40.91,40.97,40.91,40.97,4977.0,34.2036,34.2538,34.2036,34.2538,4977.0
2019-09-30 14:45:00,40.96,41.0,40.95,40.98,9394.0,34.2454,34.2789,34.2371,34.2622,9394.0
2019-09-30 14:50:00,40.98,40.99,40.94,40.96,5619.0,34.2622,34.2705,34.2287,34.2454,5619.0
2019-09-30 14:55:00,40.96,41.01,40.94,40.96,8934.0,34.2454,34.2873,34.2287,34.2454,8934.0
2019-09-30 15:00:00,40.96,40.97,40.88,40.88,15387.0,34.2454,34.2538,34.1786,34.1786,15387.0
2019-09-30 15:05:00,40.88,40.95,40.88,40.95,10079.0,34.1786,34.2371,34.1786,34.2371,10079.0
2019-09-30 15:10:00,40.94,40.95,40.9,40.92,4937.0,34.2287,34.2371,34.1953,34.212,4937.0
2019-09-30 15:15:00,40.91,40.93,40.89,40.89,8178.0,34.2036,34.2204,34.1869,34.1869,8178.0
2019-09-30 15:20:00,40.9,40.92,40.87,40.89,11057.0,34.1953,34.212,34.1702,34.1869,11057.0
2019-09-30 15:25:00,40.9,40.94,40.89,40.9,5581.0,34.1953,34.2287,34.1869,34.1953,5581.0
2019-09-30 15:30:00,40.91,40.93,40.85,40.86,23596.0,34.2036,34.2204,34.1535,34.1618,23596.0
2019-09-30 15:35:00,40.87,40.88,40.84,40.87,23455.0,34.1702,34.1786,34.1451,34.1702,23455.0
2019-09-30 15:40:00,40.86,40.87,40.84,40.87,27922.0,34.1618,34.1702,34.1451,34.1702,27922.0
2019-09-30 15:45:00,40.87,40.95,40.86,40.88,32540.0,34.1702,34.2371,34.1618,34.1786,32540.0
2019-09-30 15:50:00,40.88,40.93,40.85,40.86,44773.0,34.1786,34.2204,34.1535,34.1618,44773.0
2019-09-30 15:55:00,40.85,40.89,40.79,40.82,75835.0,34.1535,34.1869,34.1033,34.1284,75835.0
2019-10-01 09:30:00,41.15,41.45,41.05,41.4,46362.0,34.4043,34.6551,34.3207,34.6133,46362.0
2019-10-01 09:35:00,41.4,41.53,41.24,41.38,19414.0,34.6133,34.722,34.4795,34.5966,19414.0
2019-10-01 09:40:00,41.36,41.41,41.24,41.39,12561.0,34.5799,34.6217,34.4795,34.605,12561.0
2019-10-01 09:45:00,41.35,41.38,41.28,41.29,8565.0,34.5715,34.5966,34.513,34.5213,8565.0
2019-10-01 09:50:00,41.27,41.3,41.09,41.09,15285.0,34.5046,34.5297,34.3541,34.3541,15285.0
2019-10-01 09:55:00,41.12,41.16,40.95,41.02,11527.0,34.3792,34.4127,34.2371,34.2956,11527.0
2019-10-01 10:00:00,40.96,41.01,40.82,40.84,26655.0,34.2454,34.2873,34.1284,34.1451,26655.0
2019-10-01 10:05:00,40.83,40.85,40.63,40.63,29730.0,34.1368,34.1535,33.9695,33.9695,29730.0
2019-10-01 10:10:00,40.66,40.79,40.66,40.76,7900.0,33.9946,34.1033,33.9946,34.0782,7900.0
2019-10-01 10:15:00,40.78,40.96,40.76,40.91,3623.0,34.095,34.2454,34.0782,34.2036,3623.0
2019-10-01 10:20:00,40.91,40.96,40.71,40.74,21612.0,34.2036,34.2454,34.0364,34.0615,21612.0
2019-10-01 10:25:00,40.76,40.76,40.62,40.7,13138.0,34.0782,34.0782,33.9612,34.0281,13138.0
2019-10-01 10:30:00,40.69,40.71,40.63,40.65,24128.0,34.0197,34.0364,33.9695,33.9863,24128.0
2019-10-01 10:35:00,40.66,40.71,40.64,40.68,11005.0,33.9946,34.0364,33.9779,34.0113,11005.0
2019-10-01 10:40:00,40.68,40.77,40.65,40.73,24343.0,34.0113,34.0866,33.9863,34.0532,24343.0
2019-10-01 10:45:00,40.72,40.75,40.65,40.68,5854.0,34.0448,34.0699,33.9863,34.0113,5854.0
2019-10-01 10:50:00,40.68,40.93,40.67,40.89,9860.0,34.0113,34.2204,34.003,34.1869,9860.0
2019-10-01 10:55:00,40.87,40.92,40.85,40.88,5468.0,34.1702,34.212,34.1535,34.1786,5468.0
2019-10-01 11:00:00,40.87,40.96,40.85,40.93,5779.0,34.1702,34.2454,34.1535,34.2204,5779.0
2019-10-01 11:05:00,40.91,40.91,40.82,40.89,7518.0,34.2036,34.2036,34.1284,34.1869,7518.0
2019-10-01 11:10:00,40.89,40.89,40.84,40.86,6050.0,34.1869,34.1869,34.1451,34.1618,6050.0
2019-10-01 11:15:00,40.83,40.92,40.82,40.92,6450.0,34.1368,34.212,34.1284,34.212,6450.0
2019-10-01 11:20:00,40.92,40.92,40.77,40.77,4744.0,34.212,34.212,34.0866,34.0866,4744.0
2019-10-01 11:25:00,40.77,40.84,40.75,40.82,4100.0,34.0866,34.1451,34.0699,34.1284,4100.0
2019-10-01 11:30:00,40.82,40.89,40.8,40.84,6450.0,34.1284,34.1869,34.1117,34.1451,6450.0
2019-10-01 11:35:00,40.86,40.93,40.85,40.88,4719.0,34.1618,34.2204,34.1535,34.1786,4719.0
2019-10-01 11:40:00,40.86,40.87,40.79,40.83,15000.0,34.1618,34.1702,34.1033,34.1368,15000.0
2019-10-01 11:45:00,40.81,40.83,40.78,40.79,5134.0,34.12,34.1368,34.095,34.1033,5134.0
2019-10-01 11:50:00,40.82,40.84,40.71,40.72,13995.0,34.1284,34.1451,34.0364,34.0448,13995.0
2019-10-01 11:55:00,40.7,40.71,40.55,40.59,9199.0,34.0281,34.0364,33.9027,33.9361,9199.0
2019-10-01 12:00:00,40.57,40.58,40.5,40.5,10907.0,33.9194,33.9277,33.8609,33.8609,10907.0
2019-10-01 12:05:00,40.52,40.53,40.44,40.44,12905.0,33.8776,33.8859,33.8107,33.8107,12905.0
2019-10-01 12:10:00,40.44,40.47,40.34,40.39,8969.0,33.8107,33.8358,33.7271,33.7689,8969.0
2019-10-01 12:15:00,40.37,40.38,40.27,40.33,15544.0,33.7522,33.7605,33.6686,33.7187,15544.0
2019-10-01 12:20:00,40.33,40.38,40.28,40.29,8737.0,33.7187,33.7605,33.6769,33.6853,8737.0
2019-10-01 12:25:00,40.28,40.38,40.28,40.34,7050.0,33.6769,33.7605,33.6769,33.7271,7050.0
2019-10-01 12:30:00,40.34,40.45,40.34,40.43,7681.0,33.7271,33.8191,33.7271,33.8023,7681.0
2019-10-01 12:35:00,40.45,40.49,40.45,40.48,14703.0,33.8191,33.8525,33.8191,33.8441,14703.0
2019-10-01 12:40:00,40.47,40.57,40.46,40.57,19958.0,33.8358,33.9194,33.8274,33.9194,19958.0
2019-10-01 12:45:00,40.57,40.57,40.5,40.53,9885.0,33.9194,33.9194,33.8609,33.8859,9885.0
2019-10-01 12:50:00,40.54,40.55,40.51,40.52,5974.0,33.8943,33.9027,33.8692,33.8776,5974.0
2019-10-01 12:55:00,40.52,40.56,40.52,40.55,3821.0,33.8776,33.911,33.8776,33.9027,3821.0
2019-10-01 13:00:00,40.55,40.58,40.54,40.58,3069.0,33.9027,33.9277,33.8943,33.9277,3069.0
2019-10-01 13:05:00,40.58,40.58,40.5,40.53,6720.0,33.9277,33.9277,33.8609,33.8859,6720.0
2019-10-01 13:10:00,40.54,40.56,40.52,40.56,7775.0,33.8943,33.911,33.8776,33.911,7775.0
2019-10-01 13:15:00,40.54,40.55,40.48,40.49,10640.0,33.8943,33.9027,33.8441,33.8525,10640.0
2019-10-01 13:20:00,40.5,40.51,40.46,40.51,2999.0,33.8609,33.8692,33.8274,33.8692,2999.0
2019-10-01 13:25:00,40.51,40.57,40.51,40.51,4045.0,33.8692,33.9194,33.8692,33.8692,4045.0
2019-10-01 13:30:00,40.54,40.58,40.52,40.55,4798.0,33.8943,33.9277,33.8776,33.9027,4798.0
2019-10-01 13:35:00,40.55,40.61,40.55,40.57,3901.0,33.9027,33.9528,33.9027,33.9194,3901.0
2019-10-01 13:40:00,40.57,40.61,40.56,40.58,2910.0,33.9194,33.9528,33.911,33.9277,2910.0
2019-10-01 13:45:00,40.57,40.6,40.48,40.49,15230.0,33.9194,33.9445,33.8441,33.8525,15230.0
2019-10-01 13:50:00,40.48,40.49,40.43,40.49,3354.0,33.8441,33.8525,33.8023,33.8525,3354.0
2019-10-01 13:55:00,40.49,40.5,40.43,40.44,7560.0,33.8525,33.8609,33.8023,33.8107,7560.0
2019-10-01 14:00:00,40.46,40.52,40.46,40.5,12379.0,33.8274,33.8776,33.8274,33.8609,12379.0
2019-10-01 14:05:00,40.49,40.49,40.44,40.48,3938.0,33.8525,33.8525,33.8107,33.8441,3938.0
2019-10-01 14:10:00,40.46,40.51,40.43,40.5,5730.0,33.8274,33.8692,33.8023,33.8609,5730.0
2019-10-01 14:15:00,40.5,40.5,40.47,40.49,2410.0,33.8609,33.8609,33.8358,33.8525,2410.0
2019-10-01 14:20:00,40.49,40.5,40.44,40.45,10682.0,33.8525,33.8609,33.8107,33.8191,10682.0
2019-10-01 14:25:00,40.46,40.47,40.45,40.46,17227.0,33.8274,33.8358,33.8191,33.8274,17227.0
2019-10-01 14:30:00,40.46,40.6,40.45,40.59,8794.0,33.8274,33.9445,33.8191,33.9361,8794.0
2019-10-01 14:35:00,40.61,40.63,40.56,40.56,6333.0,33.9528,33.9695,33.911,33.911,6333.0
2019-10-01 14:40:00,40.58,40.63,40.56,40.62,8515.0,33.9277,33.9695,33.911,33.9612,8515.0
2019-10-01 14:45:00,40.63,40.68,40.63,40.67,6218.0,33.9695,34.0113,33.9695,34.003,6218.0
2019-10-01 14:50:00,40.67,40.73,40.67,40.73,10278.0,34.003,34.0532,34.003,34.0532,10278.0
2019-10-01 14:55:00,40.73,40.74,40.68,40.68,12547.0,34.0532,34.0615,34.0113,34.0113,12547.0
2019-10-01 15:00:00,40.7,40.71,40.68,40.71,5289.0,34.0281,34.0364,34.0113,34.0364,5289.0
2019-10-01 15:05:00,40.71,40.77,40.7,40.75,14697.0,34.0364,34.0866,34.0281,34.0699,14697.0
2019-10-01 15:10:00,40.74,40.74,40.62,40.62,11634.0,34.0615,34.0615,33.9612,33.9612,11634.0
2019-10-01 15:15:00,40.62,40.63,40.59,40.6,8789.0,33.9612,33.9695,33.9361,33.9445,8789.0
2019-10-01 15:20:00,40.6,40.6,40.54,40.57,9879.0,33.9445,33.9445,33.8943,33.9194,9879.0
2019-10-01 15:25:00,40.58,40.61,40.54,40.56,14760.0,33.9277,33.9528,33.8943,33.911,14760.0
2019-10-01 15:30:00,40.56,40.61,40.53,40.59,22919.0,33.911,33.9528,33.8859,33.9361,22919.0
2019-10-01 15:35:00,40.6,40.6,40.53,40.54,11206.0,33.9445,33.9445,33.8859,33.8943,11206.0
2019-10-01 15:40:00,40.54,40.54,40.47,40.52,29499.0,33.8943,33.8943,33.8358,33.8776,29499.0
2019-10-01 15:45:00,40.52,40.54,40.46,40.47,31848.0,33.8776,33.8943,33.8274,33.8358,31848.0
2019-10-01 15:50:00,40.48,40.5,40.44,40.47,43511.0,33.8441,33.8609,33.8107,33.8358,43511.0
2019-10-01 15:55:00,40.46,40.5,40.38,40.47,69144.0,33.8274,33.8609,33.7605,33.8358,69144.0
2019-10-02 09:30:00,40.22,40.38,39.99,40.25,16900.0,33.6268,33.7605,33.4345,33.6518,16900.0
2019-10-02 09:35:00,40.29,40.36,39.95,39.95,13381.0,33.6853,33.7438,33.401,33.401,13381.0
2019-10-02 09:40:00,39.95,40.07,39.75,39.77,16022.0,33.401,33.5013,33.2338,33.2505,16022.0
2019-10-02 09:45:00,39.81,39.81,39.43,39.64,53590.0,33.284,33.284,32.9663,33.1418,53590.0
2019-10-02 09:50:00,39.61,39.63,39.46,39.6,72258.0,33.1168,33.1335,32.9913,33.1084,72258.0
2019-10-02 09:55:00,39.6,39.67,39.48,39.56,16552.0,33.1084,33.1669,33.0081,33.0749,16552.0
2019-10-02 10:00:00,39.55,39.66,39.52,39.59,21992.0,33.0666,33.1586,33.0415,33.1,21992.0
2019-10-02 10:05:00,39.6,39.77,39.6,39.65,19324.0,33.1084,33.2505,33.1084,33.1502,19324.0
2019-10-02 10:10:00,39.65,39.88,39.65,39.86,43513.0,33.1502,33.3425,33.1502,33.3258,43513.0
2019-10-02 10:15:00,39.88,40.07,39.88,40.05,6669.0,33.3425,33.5013,33.3425,33.4846,6669.0
2019-10-02 10:20:00,40.08,40.09,39.82,39.82,13215.0,33.5097,33.5181,33.2923,33.2923,13215.0
2019-10-02 10:25:00,39.78,39.96,39.75,39.77,18264.0,33.2589,33.4094,33.2338,33.2505,18264.0
2019-10-02 10:30:00,39.76,39.83,39.74,39.83,5925.0,33.2422,33.3007,33.2254,33.3007,5925.0
2019-10-02 10:35:00,39.86,39.91,39.57,39.63,27666.0,33.3258,33.3676,33.0833,33.1335,27666.0
2019-10-02 10:40:00,39.64,39.64,39.49,39.55,24570.0,33.1418,33.1418,33.0164,33.0666,24570.0
2019-10-02 10:45:00,39.54,39.72,39.53,39.7,9302.0,33.0582,33.2087,33.0499,33.192,9302.0
2019-10-02 10:50:00,39.7,39.78,39.64,39.76,29418.0,33.192,33.2589,33.1418,33.2422,29418.0
2019-10-02 10:55:00,39.76,39.76,39.65,39.66,18880.0,33.2422,33.2422,33.1502,33.1586,18880.0
2019-10-02 11:00:00,39.65,39.7,39.62,39.62,16343.0,33.1502,33.192,33.1251,33.1251,16343.0
2019-10-02 11:05:00,39.63,39.65,39.51,39.52,33163.0,33.1335,33.1502,33.0331,33.0415,33163.0
2019-10-02 11:10:00,39.51,39.53,39.43,39.44,16525.0,33.0331,33.0499,32.9663,32.9746,16525.0
2019-10-02 11:15:00,39.43,39.51,39.4,39.5,18102.0,32.9663,33.0331,32.9412,33.0248,18102.0
2019-10-02 11:20:00,39.53,39.62,39.49,39.62,15450.0,33.0499,33.1251,33.0164,33.1251,15450.0
2019-10-02 11:25:00,39.63,39.67,39.53,39.56,15612.0,33.1335,33.1669,33.0499,33.0749,15612.0
2019-10-02 11:30:00,39.57,39.58,39.47,39.48,7414.0,33.0833,33.0917,32.9997,33.0081,7414.0
2019-10-02 11:35:00,39.48,39.51,39.45,39.49,6000.0,33.0081,33.0331,32.983,33.0164,6000.0
2019-10-02 11:40:00,39.49,39.52,39.48,39.48,5125.0,33.0164,33.0415,33.0081,33.0081,5125.0
2019-10-02 11:45:00,39.49,39.52,39.47,39.5,4812.0,33.0164,33.0415,32.9997,33.0248,4812.0
2019-10-02 11:50:00,39.52,39.53,39.45,39.47,8027.0,33.0415,33.0499,32.983,32.9997,8027.0
2019-10-02 11:55:00,39.49,39.56,39.47,39.56,3915.0,33.0164,33.0749,32.9997,33.0749,3915.0
2019-10-02 12:00:00,39.55,39.62,39.55,39.59,4882.0,33.0666,33.1251,33.0666,33.1,4882.0
2019-10-02 12:05:00,39.58,39.59,39.54,39.54,8978.0,33.0917,33.1,33.0582,33.0582,8978.0
2019-10-02 12:10:00,39.55,39.55,39.47,39.5,4875.0,33.0666,33.0666,32.9997,33.0248,4875.0
2019-10-02 12:15:00,39.51,39.53,39.48,39.5,5615.0,33.0331,33.0499,33.0081,33.0248,5615.0
2019-10-02 12:20:00,39.5,39.52,39.48,39.49,5131.0,33.0248,33.0415,33.0081,33.0164,5131.0
2019-10-02 12:25:00,39.49,39.52,39.48,39.5,3889.0,33.0164,33.0415,33.0081,33.0248,3889.0
2019-10-02 12:30:00,39.49,39.51,39.48,39.48,3681.0,33.0164,33.0331,33.0081,33.0081,3681.0
2019-10-02 12:35:00,39.49,39.52,39.47,39.49,5227.0,33.0164,33.0415,32.9997,33.0164,5227.0
2019-10-02 12:40:00,39.5,39.51,39.42,39.44,29513.0,33.0248,33.0331,32.9579,32.9746,29513.0
2019-10-02 12:45:00,39.45,39.45,39.43,39.44,3607.0,32.983,32.983,32.9663,32.9746,3607.0
2019-10-02 12:50:00,39.45,39.5,39.45,39.49,6804.0,32.983,33.0248,32.983,33.0164,6804.0
2019-10-02 12:55:00,39.48,39.49,39.46,39.47,9689.0,33.0081,33.0164,32.9913,32.9997,9689.0
2019-10-02 13:00:00,39.47,39.5,39.45,39.49,9075.0,32.9997,33.0248,32.983,33.0164,9075.0
2019-10-02 13:05:00,39.49,39.53,39.48,39.52,9127.0,33.0164,33.0499,33.0081,33.0415,9127.0
2019-10-02 13:10:00,39.52,39.55,39.52,39.53,6331.0,33.0415,33.0666,33.0415,33.0499,6331.0
2019-10-02 13:15:00,39.53,39.55,39.52,39.53,21782.0,33.0499,33.0666,33.0415,33.0499,21782.0
2019-10-02 13:20:00,39.53,39.57,39.52,39.53,8276.0,33.0499,33.0833,33.0415,33.0499,8276.0
2019-10-02 13:25:00,39.52,39.56,39.52,39.54,6292.0,33.0415,33.0749,33.0415,33.0582,6292.0
2019-10-02 13:30:00,39.55,39.57,39.49,39.51,23127.0,33.0666,33.0833,33.0164,33.0331,23127.0
2019-10-02 13:35:00,39.52,39.55,39.51,39.53,22485.0,33.0415,33.0666,33.0331,33.0499,22485.0
2019-10-02 13:40:00,39.53,39.59,39.51,39.59,8921.0,33.0499,33.1,33.0331,33.1,8921.0
2019-10-02 13:45:00,39.59,39.59,39.54,39.55,6443.0,33.1,33.1,33.0582,33.0666,6443.0
2019-10-02 13:50:00,39.55,39.57,39.54,39.56,9541.0,33.0666,33.0833,33.0582,33.0749,9541.0
2019-10-02 13:55:00,39.56,39.58,39.56,39.57,3679.0,33.0749,33.0917,33.0749,33.0833,3679.0
2019-10-02 14:00:00,39.57,39.64,39.55,39.64,7631.0,33.0833,33.1418,33.0666,33.1418,7631.0
2019-10-02 14:05:00,39.63,39.66,39.58,39.58,7269.0,33.1335,33.1586,33.0917,33.0917,7269.0
2019-10-02 14:10:00,39.58,39.59,39.48,39.48,8499.0,33.0917,33.1,33.0081,33.0081,8499.0
2019-10-02 14:15:00,39.48,39.52,39.47,39.51,40211.0,33.0081,33.0415,32.9997,33.0331,40211.0
2019-10-02 14:20:00,39.51,39.55,39.49,39.55,22168.0,33.0331,33.0666,33.0164,33.0666,22168.0
2019-10-02 14:25:00,39.54,39.55,39.52,39.54,3556.0,33.0582,33.0666,33.0415,33.0582,3556.0
2019-10-02 14:30:00,39.54,39.54,39.49,39.5,14932.0,33.0582,33.0582,33.0164,33.0248,14932.0
2019-10-02 14:35:00,39.51,39.53,39.48,39.52,16069.0,33.0331,33.0499,33.0081,33.0415,16069.0
2019-10-02 14:40:00,39.53,39.6,39.49,39.6,10885.0,33.0499,33.1084,33.0164,33.1084,10885.0
2019-10-02 14:45:00,39.59,39.64,39.58,39.6,6285.0,33.1,33.1418,33.0917,33.1084,6285.0
2019-10-02 14:50:00,39.6,39.61,39.48,39.48,19341.0,33.1084,33.1168,33.0081,33.0081,19341.0
2019-10-02 14:55:00,39.5,39.51,39.48,39.5,9579.0,33.0248,33.0331,33.0081,33.0248,9579.0
2019-10-02 15:00:00,39.5,39.52,39.47,39.48,11998.0,33.0248,33.0415,32.9997,33.0081,11998.0
2019-10-02 15:05:00,39.48,39.55,39.48,39.52,8150.0,33.0081,33.0666,33.0081,33.0415,8150.0
2019-10-02 15:10:00,39.51,39.61,39.51,39.56,11019.0,33.0331,33.1168,33.0331,33.0749,11019.0
2019-10-02 15:15:00,39.55,39.59,39.53,39.58,10918.0,33.0666,33.1,33.0499,33.0917,10918.0
2019-10-02 15:20:00,39.58,39.62,39.57,39.59,10038.0,33.0917,33.1251,33.0833,33.1,10038.0
2019-10-02 15:25:00,39.59,39.6,39.53,39.54,10406.0,33.1,33.1084,33.0499,33.0582,10406.0
2019-10-02 15:30:00,39.53,39.57,39.47,39.55,33898.0,33.0499,33.0833,32.9997,33.0666,33898.0
2019-10-02 15:35:00,39.54,39.55,39.48,39.51,13514.0,33.0582,33.0666,33.0081,33.0331,13514.0
2019-10-02 15:40:00,39.51,39.56,39.5,39.53,14737.0,33.0331,33.0749,33.0248,33.0499,14737.0
2019-10-02 15:45:00,39.52,39.53,39.4,39.41,38886.0,33.0415,33.0499,32.9412,32.9495,38886.0
2019-10-02 15:50:00,39.42,39.42,39.34,39.41,39768.0,32.9579,32.9579,32.891,32.9495,39768.0
2019-10-02 15:55:00,39.41,39.42,39.32,39.36,112767.0,32.9495,32.9579,32.8743,32.9077,112767.0
2019-10-03 09:30:00,39.12,39.31,38.88,39.22,36413.0,32.7071,32.8659,32.5064,32.7907,36413.0
2019-10-03 09:35:00,39.25,39.46,39.13,39.13,5373.0,32.8158,32.9913,32.7154,32.7154,5373.0
2019-10-03 09:40:00,39.06,39.1,38.99,38.99,6013.0,32.6569,32.6904,32.5984,32.5984,6013.0
2019-10-03 09:45:00,38.99,39.01,38.88,38.96,14553.0,32.5984,32.6151,32.5064,32.5733,14553.0
2019-10-03 09:50:00,38.99,39.18,38.99,39.13,13509.0,32.5984,32.7572,32.5984,32.7154,13509.0
2019-10-03 09:55:00,39.15,39.18,39.0,39.04,7920.0,32.7322,32.7572,32.6067,32.6402,7920.0
2019-10-03 10:00:00,39.03,39.03,38.6,38.61,63748.0,32.6318,32.6318,32.2723,32.2807,63748.0
2019-10-03 10:05:00,38.58,38.6,38.23,38.23,63155.0,32.2556,32.2723,31.963,31.963,63155.0
2019-10-03 10:10:00,38.23,38.37,38.12,38.27,44767.0,31.963,32.08,31.871,31.9964,44767.0
2019-10-03 10:15:00,38.27,38.42,38.16,38.41,34565.0,31.9964,32.1218,31.9044,32.1135,34565.0
2019-10-03 10:20:00,38.4,38.41,38.32,38.39,25184.0,32.1051,32.1135,32.0382,32.0967,25184.0
2019-10-03 10:25:00,38.4,38.58,38.29,38.52,64207.0,32.1051,32.2556,32.0131,32.2054,64207.0
2019-10-03 10:30:00,38.52,38.58,38.39,38.42,34898.0,32.2054,32.2556,32.0967,32.1218,34898.0
2019-10-03 10:35:00,38.4,38.41,38.16,38.22,30262.0,32.1051,32.1135,31.9044,31.9546,30262.0
2019-10-03 10:40:00,38.22,38.22,38.04,38.05,72979.0,31.9546,31.9546,31.8041,31.8125,72979.0
2019-10-03 10:45:00,38.03,38.07,37.85,37.86,39347.0,31.7958,31.8292,31.6453,31.6536,39347.0
2019-10-03 10:50:00,37.87,38.08,37.86,38.08,29895.0,31.662,31.8376,31.6536,31.8376,29895.0
2019-10-03 10:55:00,38.09,38.3,38.01,38.28,38305.0,31.8459,32.0215,31.779,32.0048,38305.0
2019-10-03 11:00:00,38.27,38.54,38.22,38.46,16465.0,31.9964,32.2222,31.9546,32.1553,16465.0
2019-10-03 11:05:00,38.48,38.57,38.4,38.55,13416.0,32.172,32.2472,32.1051,32.2305,13416.0
2019-10-03 11:10:00,38.53,38.6,38.42,38.44,15563.0,32.2138,32.2723,32.1218,32.1385,15563.0
2019-10-03 11:15:00,38.45,38.53,38.36,38.46,27151.0,32.1469,32.2138,32.0717,32.1553,27151.0
2019-10-03 11:20:00,38.46,38.5,38.35,38.37,15702.0,32.1553,32.1887,32.0633,32.08,15702.0
2019-10-03 11:25:00,38.34,38.41,38.31,38.37,4809.0,32.0549,32.1135,32.0299,32.08,4809.0
2019-10-03 11:30:00,38.38,38.43,38.3,38.35,9011.0,32.0884,32.1302,32.0215,32.0633,9011.0
2019-10-03 11:35:00,38.33,38.4,38.24,38.27,4741.0,32.0466,32.1051,31.9713,31.9964,4741.0
2019-10-03 11:40:00,38.29,38.31,38.23,38.27,6757.0,32.0131,32.0299,31.963,31.9964,6757.0
2019-10-03 11:45:00,38.3,38.3,38.22,38.23,8206.0,32.0215,32.0215,31.9546,31.963,8206.0
2019-10-03 11:50:00,38.24,38.26,38.21,38.23,10247.0,31.9713,31.9881,31.9463,31.963,10247.0
2019-10-03 11:55:00,38.23,38.28,38.16,38.27,7034.0,31.963,32.0048,31.9044,31.9964,7034.0
2019-10-03 12:00:00,38.27,38.4,38.27,38.33,8713.0,31.9964,32.1051,31.9964,32.0466,8713.0
2019-10-03 12:05:00,38.33,38.36,38.25,38.27,7880.0,32.0466,32.0717,31.9797,31.9964,7880.0
2019-10-03 12:10:00,38.29,38.32,38.28,38.3,2300.0,32.0131,32.0382,32.0048,32.0215,2300.0
2019-10-03 12:15:00,38.29,38.34,38.28,38.29,10722.0,32.0131,32.0549,32.0048,32.0131,10722.0
2019-10-03 12:20:00,38.28,38.39,38.28,38.39,4404.0,32.0048,32.0967,32.0048,32.0967,4404.0
2019-10-03 12:25:00,38.4,38.46,38.4,38.43,11141.0,32.1051,32.1553,32.1051,32.1302,11141.0
2019-10-03 12:30:00,38.43,38.47,38.36,38.38,14218.0,32.1302,32.1636,32.0717,32.0884,14218.0
2019-10-03 12:35:00,38.39,38.48,38.38,38.46,7733.0,32.0967,32.172,32.0884,32.1553,7733.0
2019-10-03 12:40:00,38.46,38.47,38.4,38.41,8026.0,32.1553,32.1636,32.1051,32.1135,8026.0
2019-10-03 12:45:00,38.41,38.48,38.41,38.46,7408.0,32.1135,32.172,32.1135,32.1553,7408.0
2019-10-03 12:50:00,38.46,38.46,38.38,38.41,12940.0,32.1553,32.1553,32.0884,32.1135,12940.0
2019-10-03 12:55:00,38.41,38.43,38.36,38.41,13326.0,32.1135,32.1302,32.0717,32.1135,13326.0
2019-10-03 13:00:00,38.41,38.43,38.4,38.41,5704.0,32.1135,32.1302,32.1051,32.1135,5704.0
2019-10-03 13:05:00,38.42,38.42,38.36,38.38,9040.0,32.1218,32.1218,32.0717,32.0884,9040.0
2019-10-03 13:10:00,38.37,38.38,38.35,38.37,7170.0,32.08,32.0884,32.0633,32.08,7170.0
2019-10-03 13:15:00,38.36,38.45,38.36,38.43,10229.0,32.0717,32.1469,32.0717,32.1302,10229.0
2019-10-03 13:20:00,38.44,38.53,38.41,38.52,7688.0,32.1385,32.2138,32.1135,32.2054,7688.0
2019-10-03 13:25:00,38.53,38.54,38.51,38.52,5990.0,32.2138,32.2222,32.1971,32.2054,5990.0
2019-10-03 13:30:00,38.52,38.54,38.51,38.52,3529.0,32.2054,32.2222,32.1971,32.2054,3529.0
2019-10-03 13:35:00,38.52,38.59,38.49,38.59,11108.0,32.2054,32.264,32.1804,32.264,11108.0
2019-10-03 13:40:00,38.61,38.67,38.61,38.63,10526.0,32.2807,32.3308,32.2807,32.2974,10526.0
2019-10-03 13:45:00,38.62,38.69,38.62,38.69,5612.0,32.289,32.3476,32.289,32.3476,5612.0
2019-10-03 13:50:00,38.67,38.67,38.63,38.66,6500.0,32.3308,32.3308,32.2974,32.3225,6500.0
2019-10-03 13:55:00,38.64,38.66,38.62,38.66,6233.0,32.3058,32.3225,32.289,32.3225,6233.0
2019-10-03 14:00:00,38.65,38.68,38.62,38.62,7108.0,32.3141,32.3392,32.289,32.289,7108.0
2019-10-03 14:05:00,38.62,38.62,38.59,38.61,9222.0,32.289,32.289,32.264,32.2807,9222.0
2019-10-03 14:10:00,38.6,38.64,38.58,38.63,5429.0,32.2723,32.3058,32.2556,32.2974,5429.0
2019-10-03 14:15:00,38.63,38.72,38.62,38.72,6015.0,32.2974,32.3726,32.289,32.3726,6015.0
2019-10-03 14:20:00,38.72,38.79,38.71,38.78,9763.0,32.3726,32.4312,32.3643,32.4228,9763.0
2019-10-03 14:25:00,38.77,38.8,38.75,38.78,10275.0,32.4145,32.4395,32.3977,32.4228,10275.0
2019-10-03 14:30:00,38.78,38.83,38.75,38.78,11021.0,32.4228,32.4646,32.3977,32.4228,11021.0
2019-10-03 14:35:00,38.79,38.79,38.74,38.75,5869.0,32.4312,32.4312,32.3894,32.3977,5869.0
2019-10-03 14:40:00,38.75,38.78,38.75,38.77,7872.0,32.3977,32.4228,32.3977,32.4145,7872.0
2019-10-03 14:45:00,38.77,38.87,38.76,38.87,9941.0,32.4145,32.4981,32.4061,32.4981,9941.0
2019-10-03 14:50:00,38.87,38.93,38.86,38.86,7990.0,32.4981,32.5482,32.4897,32.4897,7990.0
2019-10-03 14:55:00,38.86,38.88,38.82,38.83,7812.0,32.4897,32.5064,32.4563,32.4646,7812.0
2019-10-03 15:00:00,38.84,38.94,38.84,38.94,26177.0,32.473,32.5566,32.473,32.5566,26177.0
2019-10-03 15:05:00,38.95,39.01,38.93,38.96,18114.0,32.5649,32.6151,32.5482,32.5733,18114.0
2019-10-03 15:10:00,38.96,38.97,38.94,38.97,16866.0,32.5733,32.5817,32.5566,32.5817,16866.0
2019-10-03 15:15:00,38.97,38.98,38.9,38.91,23951.0,32.5817,32.59,32.5231,32.5315,23951.0
2019-10-03 15:20:00,38.9,38.99,38.9,38.95,19316.0,32.5231,32.5984,32.5231,32.5649,19316.0
2019-10-03 15:25:00,38.95,38.99,38.93,38.94,20900.0,32.5649,32.5984,32.5482,32.5566,20900.0
2019-10-03 15:30:00,38.94,38.94,38.88,38.91,19276.0,32.5566,32.5566,32.5064,32.5315,19276.0
2019-10-03 15:35:00,38.91,38.96,38.9,38.91,38026.0,32.5315,32.5733,32.5231,32.5315,38026.0
2019-10-03 15:40:00,38.91,38.91,38.81,38.82,39638.0,32.5315,32.5315,32.4479,32.4563,39638.0
2019-10-03 15:45:00,38.81,38.82,38.74,38.74,38763.0,32.4479,32.4563,32.3894,32.3894,38763.0
2019-10-03 15:50:00,38.73,38.94,38.73,38.91,71083.0,32.381,32.5566,32.381,32.5315,71083.0
2019-10-03 15:55:00,38.91,38.94,38.83,38.92,165862.0,32.5315,32.5566,32.4646,32.5399,165862.0
2019-10-04 09:30:00,38.96,39.15,38.96,39.0,8619.0,32.5733,32.7322,32.5733,32.6067,8619.0
2019-10-04 09:35:00,39.03,39.23,38.93,38.93,7512.0,32.6318,32.799,32.5482,32.5482,7512.0
2019-10-04 09:40:00,38.9,38.95,38.79,38.79,2240.0,32.5231,32.5649,32.4312,32.4312,2240.0
2019-10-04 09:45:00,38.7,38.8,38.47,38.61,9725.0,32.3559,32.4395,32.1636,32.2807,9725.0
2019-10-04 09:50:00,38.62,38.78,38.54,38.72,8212.0,32.289,32.4228,32.2222,32.3726,8212.0
2019-10-04 09:55:00,38.72,38.82,38.66,38.79,11807.0,32.3726,32.4563,32.3225,32.4312,11807.0
2019-10-04 10:00:00,38.85,38.85,38.69,38.74,9443.0,32.4813,32.4813,32.3476,32.3894,9443.0
2019-10-04 10:05:00,38.73,38.75,38.61,38.68,5511.0,32.381,32.3977,32.2807,32.3392,5511.0
2019-10-04 10:10:00,38.65,38.67,38.59,38.63,4181.0,32.3141,32.3308,32.264,32.2974,4181.0
2019-10-04 10:15:00,38.67,38.7,38.47,38.53,23906.0,32.3308,32.3559,32.1636,32.2138,23906.0
2019-10-04 10:20:00,38.51,38.62,38.49,38.6,21243.0,32.1971,32.289,32.1804,32.2723,21243.0
2019-10-04 10:25:00,38.65,38.65,38.5,38.51,10020.0,32.3141,32.3141,32.1887,32.1971,10020.0
2019-10-04 10:30:00,38.5,38.54,38.43,38.54,7949.0,32.1887,32.2222,32.1302,32.2222,7949.0
2019-10-04 10:35:00,38.56,38.59,38.5,38.51,20414.0,32.2389,32.264,32.1887,32.1971,20414.0
2019-10-04 10:40:00,38.49,38.67,38.47,38.65,20622.0,32.1804,32.3308,32.1636,32.3141,20622.0
2019-10-04 10:45:00,38.68,38.78,38.66,38.69,8892.0,32.3392,32.4228,32.3225,32.3476,8892.0
2019-10-04 10:50:00,38.7,38.75,38.59,38.63,10353.0,32.3559,32.3977,32.264,32.2974,10353.0
2019-10-04 10:55:00,38.62,38.62,38.41,38.41,18950.0,32.289,32.289,32.1135,32.1135,18950.0
2019-10-04 11:00:00,38.4,38.63,38.35,38.59,9183.0,32.1051,32.2974,32.0633,32.264,9183.0
2019-10-04 11:05:00,38.61,38.62,38.51,38.57,13404.0,32.2807,32.289,32.1971,32.2472,13404.0
2019-10-04 11:10:00,38.58,38.6,38.51,38.59,27922.0,32.2556,32.2723,32.1971,32.264,27922.0
2019-10-04 11:15:00,38.6,38.65,38.58,38.6,8600.0,32.2723,32.3141,32.2556,32.2723,8600.0
2019-10-04 11:20:00,38.6,38.65,38.53,38.58,18857.0,32.2723,32.3141,32.2138,32.2556,18857.0
2019-10-04 11:25:00,38.57,38.59,38.52,38.52,6912.0,32.2472,32.264,32.2054,32.2054,6912.0
2019-10-04 11:30:00,38.54,38.62,38.52,38.6,14442.0,32.2222,32.289,32.2054,32.2723,14442.0
2019-10-04 11:35:00,38.59,38.64,38.57,38.59,5030.0,32.264,32.3058,32.2472,32.264,5030.0
2019-10-04 11:40:00,38.59,38.62,38.54,38.57,6887.0,32.264,32.289,32.2222,32.2472,6887.0
2019-10-04 11:45:00,38.58,38.58,38.52,38.54,5782.0,32.2556,32.2556,32.2054,32.2222,5782.0
2019-10-04 11:50:00,38.54,38.56,38.46,38.47,8336.0,32.2222,32.2389,32.1553,32.1636,8336.0
2019-10-04 11:55:00,38.47,38.49,38.37,38.41,8038.0,32.1636,32.1804,32.08,32.1135,8038.0
2019-10-04 12:00:00,38.41,38.47,38.39,38.42,5431.0,32.1135,32.1636,32.0967,32.1218,5431.0
2019-10-04 12:05:00,38.44,38.5,38.44,38.47,5189.0,32.1385,32.1887,32.1385,32.1636,5189.0
2019-10-04 12:10:00,38.47,38.5,38.46,38.5,5037.0,32.1636,32.1887,32.1553,32.1887,5037.0
2019-10-04 12:15:00,38.5,38.51,38.49,38.5,2940.0,32.1887,32.1971,32.1804,32.1887,2940.0
2019-10-04 12:20:00,38.49,38.55,38.45,38.48,6300.0,32.1804,32.2305,32.1469,32.172,6300.0
2019-10-04 12:25:00,38.49,38.55,38.48,38.53,3869.0,32.1804,32.2305,32.172,32.2138,3869.0
2019-10-04 12:30:00,38.54,38.57,38.53,38.57,3318.0,32.2222,32.2472,32.2138,32.2472,3318.0
2019-10-04 12:35:00,38.56,38.57,38.51,38.51,5220.0,32.2389,32.2472,32.1971,32.1971,5220.0
2019-10-04 12:40:00,38.52,38.53,38.49,38.5,4427.0,32.2054,32.2138,32.1804,32.1887,4427.0
2019-10-04 12:45:00,38.5,38.52,38.49,38.52,2900.0,32.1887,32.2054,32.1804,32.2054,2900.0
2019-10-04 12:50:00,38.51,38.52,38.48,38.48,5094.0,32.1971,32.2054,32.172,32.172,5094.0
2019-10-04 12:55:00,38.49,38.51,38.48,38.5,2951.0,32.1804,32.1971,32.172,32.1887,2951.0
2019-10-04 13:00:00,38.5,38.51,38.47,38.49,4664.0,32.1887,32.1971,32.1636,32.1804,4664.0
2019-10-04 13:05:00,38.49,38.5,38.46,38.46,8301.0,32.1804,32.1887,32.1553,32.1553,8301.0
2019-10-04 13:10:00,38.47,38.56,38.47,38.54,9383.0,32.1636,32.2389,32.1636,32.2222,9383.0
2019-10-04 13:15:00,38.53,38.54,38.47,38.47,11452.0,32.2138,32.2222,32.1636,32.1636,11452.0
2019-10-04 13:20:00,38.47,38.47,38.44,38.45,2900.0,32.1636,32.1636,32.1385,32.1469,2900.0
2019-10-04 13:25:00,38.45,38.45,38.4,38.43,7300.0,32.1469,32.1469,32.1051,32.1302,7300.0
2019-10-04 13:30:00,38.42,38.45,38.41,38.42,5627.0,32.1218,32.1469,32.1135,32.1218,5627.0
2019-10-04 13:35:00,38.43,38.48,38.42,38.46,7035.0,32.1302,32.172,32.1218,32.1553,7035.0
2019-10-04 13:40:00,38.48,38.55,38.48,38.55,7138.0,32.172,32.2305,32.172,32.2305,7138.0
2019-10-04 13:45:00,38.55,38.59,38.54,38.57,6013.0,32.2305,32.264,32.2222,32.2472,6013.0
2019-10-04 13:50:00,38.57,38.58,38.54,38.56,15365.0,32.2472,32.2556,32.2222,32.2389,15365.0
2019-10-04 13:55:00,38.56,38.57,38.52,38.56,12589.0,32.2389,32.2472,32.2054,32.2389,12589.0
2019-10-04 14:00:00,38.57,38.62,38.57,38.57,11688.0,32.2472,32.289,32.2472,32.2472,11688.0
2019-10-04 14:05:00,38.57,38.59,38.57,38.59,3602.0,32.2472,32.264,32.2472,32.264,3602.0
2019-10-04 14:10:00,38.59,38.6,38.51,38.52,15440.0,32.264,32.2723,32.1971,32.2054,15440.0
2019-10-04 14:15:00,38.53,38.56,38.53,38.53,8992.0,32.2138,32.2389,32.2138,32.2138,8992.0
2019-10-04 14:20:00,38.53,38.59,38.53,38.57,23366.0,32.2138,32.264,32.2138,32.2472,23366.0
2019-10-04 14:25:00,38.57,38.57,38.49,38.53,15947.0,32.2472,32.2472,32.1804,32.2138,15947.0
2019-10-04 14:30:00,38.53,38.63,38.53,38.62,17858.0,32.2138,32.2974,32.2138,32.289,17858.0
2019-10-04 14:35:00,38.62,38.67,38.6,38.63,6870.0,32.289,32.3308,32.2723,32.2974,6870.0
2019-10-04 14:40:00,38.63,38.65,38.6,38.6,10331.0,32.2974,32.3141,32.2723,32.2723,10331.0
2019-10-04 14:45:00,38.61,38.61,38.53,38.53,10495.0,32.2807,32.2807,32.2138,32.2138,10495.0
2019-10-04 14:50:00,38.52,38.58,38.51,38.56,10461.0,32.2054,32.2556,32.1971,32.2389,10461.0
2019-10-04 14:55:00,38.56,38.58,38.49,38.51,15145.0,32.2389,32.2556,32.1804,32.1971,15145.0
2019-10-04 15:00:00,38.51,38.56,38.51,38.54,4483.0,32.1971,32.2389,32.1971,32.2222,4483.0
2019-10-04 15:05:00,38.54,38.58,38.53,38.57,5899.0,32.2222,32.2556,32.2138,32.2472,5899.0
2019-10-04 15:10:00,38.57,38.6,38.56,38.59,8140.0,32.2472,32.2723,32.2389,32.264,8140.0
2019-10-04 15:15:00,38.58,38.62,38.58,38.61,10640.0,32.2556,32.289,32.2556,32.2807,10640.0
2019-10-04 15:20:00,38.61,38.64,38.61,38.62,7084.0,32.2807,32.3058,32.2807,32.289,7084.0
2019-10-04 15:25:00,38.62,38.64,38.62,38.62,12366.0,32.289,32.3058,32.289,32.289,12366.0
2019-10-04 15:30:00,38.63,38.68,38.62,38.68,15558.0,32.2974,32.3392,32.289,32.3392,15558.0
2019-10-04 15:35:00,38.67,38.7,38.65,38.69,9842.0,32.3308,32.3559,32.3141,32.3476,9842.0
2019-10-04 15:40:00,38.7,38.71,38.64,38.7,19101.0,32.3559,32.3643,32.3058,32.3559,19101.0
2019-10-04 15:45:00,38.7,38.76,38.65,38.75,20544.0,32.3559,32.4061,32.3141,32.3977,20544.0
2019-10-04 15:50:00,38.75,38.77,38.68,38.76,45182.0,32.3977,32.4145,32.3392,32.4061,45182.0
2019-10-04 15:55:00,38.76,38.78,38.7,38.75,74224.0,32.4061,32.4228,32.3559,32.3977,74224.0
2019-10-07 09:30:00,38.71,38.88,38.63,38.63,29415.0,32.3643,32.5064,32.2974,32.2974,29415.0
2019-10-07 09:35:00,38.65,38.86,38.6,38.86,24334.0,32.3141,32.4897,32.2723,32.4897,24334.0
2019-10-07 09:40:00,38.83,38.86,38.68,38.78,3031.0,32.4646,32.4897,32.3392,32.4228,3031.0
2019-10-07 09:45:00,38.77,38.9,38.75,38.9,2700.0,32.4145,32.5231,32.3977,32.5231,2700.0
2019-10-07 09:50:00,38.9,38.92,38.8,38.87,7177.0,32.5231,32.5399,32.4395,32.4981,7177.0
2019-10-07 09:55:00,38.87,38.93,38.84,38.9,56909.0,32.4981,32.5482,32.473,32.5231,56909.0
2019-10-07 10:00:00,38.9,38.93,38.7,38.81,44524.0,32.5231,32.5482,32.3559,32.4479,44524.0
2019-10-07 10:05:00,38.83,38.91,38.72,38.76,34572.0,32.4646,32.5315,32.3726,32.4061,34572.0
2019-10-07 10:10:00,38.76,38.93,38.75,38.93,3744.0,32.4061,32.5482,32.3977,32.5482,3744.0
2019-10-07 10:15:00,38.91,38.94,38.84,38.93,15034.0,32.5315,32.5566,32.473,32.5482,15034.0
2019-10-07 10:20:00,38.92,39.05,38.92,39.05,4842.0,32.5399,32.6486,32.5399,32.6486,4842.0
2019-10-07 10:25:00,39.03,39.11,38.99,38.99,8677.0,32.6318,32.6987,32.5984,32.5984,8677.0
2019-10-07 10:30:00,38.99,38.99,38.74,38.75,9479.0,32.5984,32.5984,32.3894,32.3977,9479.0
2019-10-07 10:35:00,38.75,38.88,38.74,38.78,22208.0,32.3977,32.5064,32.3894,32.4228,22208.0
2019-10-07 10:40:00,38.8,38.82,38.72,38.77,5806.0,32.4395,32.4563,32.3726,32.4145,5806.0
2019-10-07 10:45:00,38.76,38.8,38.73,38.77,5164.0,32.4061,32.4395,32.381,32.4145,5164.0
2019-10-07 10:50:00,38.77,38.78,38.72,38.73,12556.0,32.4145,32.4228,32.3726,32.381,12556.0
2019-10-07 10:55:00,38.75,38.78,38.72,38.75,7125.0,32.3977,32.4228,32.3726,32.3977,7125.0
2019-10-07 11:00:00,38.74,38.82,38.73,38.75,15205.0,32.3894,32.4563,32.381,32.3977,15205.0
2019-10-07 11:05:00,38.76,38.83,38.72,38.78,16153.0,32.4061,32.4646,32.3726,32.4228,16153.0
2019-10-07 11:10:00,38.78,38.88,38.76,38.88,16888.0,32.4228,32.5064,32.4061,32.5064,16888.0
2019-10-07 11:15:00,38.89,38.9,38.81,38.84,5483.0,32.5148,32.5231,32.4479,32.473,5483.0
2019-10-07 11:20:00,38.84,38.84,38.72,38.74,20750.0,32.473,32.473,32.3726,32.3894,20750.0
2019-10-07 11:25:00,38.74,38.76,38.61,38.61,11429.0,32.3894,32.4061,32.2807,32.2807,11429.0
2019-10-07 11:30:00,38.61,38.64,38.57,38.64,10723.0,32.2807,32.3058,32.2472,32.3058,10723.0
2019-10-07 11:35:00,38.64,38.65,38.55,38.56,3744.0,32.3058,32.3141,32.2305,32.2389,3744.0
2019-10-07 11:40:00,38.54,38.65,38.52,38.65,12911.0,32.2222,32.3141,32.2054,32.3141,12911.0
2019-10-07 11:45:00,38.65,38.65,38.46,38.46,16531.0,32.3141,32.3141,32.1553,32.1553,16531.0
2019-10-07 11:50:00,38.45,38.56,38.42,38.55,7804.0,32.1469,32.2389,32.1218,32.2305,7804.0
2019-10-07 11:55:00,38.57,38.59,38.53,38.54,6385.0,32.2472,32.264,32.2138,32.2222,6385.0
2019-10-07 12:00:00,38.56,38.64,38.56,38.61,16133.0,32.2389,32.3058,32.2389,32.2807,16133.0
2019-10-07 12:05:00,38.59,38.6,38.54,38.54,3576.0,32.264,32.2723,32.2222,32.2222,3576.0
2019-10-07 12:10:00,38.53,38.6,38.53,38.59,5266.0,32.2138,32.2723,32.2138,32.264,5266.0
2019-10-07 12:15:00,38.59,38.6,38.53,38.56,30994.0,32.264,32.2723,32.2138,32.2389,30994.0
2019-10-07 12:20:00,38.56,38.57,38.53,38.54,6952.0,32.2389,32.2472,32.2138,32.2222,6952.0
2019-10-07 12:25:00,38.55,38.56,38.49,38.5,6241.0,32.2305,32.2389,32.1804,32.1887,6241.0
2019-10-07 12:30:00,38.49,38.5,38.36,38.38,7537.0,32.1804,32.1887,32.0717,32.0884,7537.0
2019-10-07 12:35:00,38.38,38.4,38.33,38.4,8250.0,32.0884,32.1051,32.0466,32.1051,8250.0
2019-10-07 12:40:00,38.4,38.41,38.35,38.38,5651.0,32.1051,32.1135,32.0633,32.0884,5651.0
2019-10-07 12:45:00,38.38,38.48,38.37,38.48,10941.0,32.0884,32.172,32.08,32.172,10941.0
2019-10-07 12:50:00,38.45,38.49,38.43,38.43,3725.0,32.1469,32.1804,32.1302,32.1302,3725.0
2019-10-07 12:55:00,38.43,38.48,38.41,38.48,3597.0,32.1302,32.172,32.1135,32.172,3597.0
2019-10-07 13:00:00,38.48,38.54,38.46,38.51,6422.0,32.172,32.2222,32.1553,32.1971,6422.0
2019-10-07 13:05:00,38.5,38.5,38.37,38.4,5931.0,32.1887,32.1887,32.08,32.1051,5931.0
2019-10-07 13:10:00,38.37,38.41,38.37,38.39,2718.0,32.08,32.1135,32.08,32.0967,2718.0
2019-10-07 13:15:00,38.38,38.39,38.33,38.34,11959.0,32.0884,32.0967,32.0466,32.0549,11959.0
2019-10-07 13:20:00,38.34,38.36,38.28,38.29,49644.0,32.0549,32.0717,32.0048,32.0131,49644.0
2019-10-07 13:25:00,38.29,38.31,38.28,38.3,21196.0,32.0131,32.0299,32.0048,32.0215,21196.0
2019-10-07 13:30:00,38.31,38.45,38.29,38.4,21951.0,32.0299,32.1469,32.0131,32.1051,21951.0
2019-10-07 13:35:00,38.4,38.51,38.38,38.5,5544.0,32.1051,32.1971,32.0884,32.1887,5544.0
2019-10-07 13:40:00,38.48,38.53,38.45,38.45,4488.0,32.172,32.2138,32.1469,32.1469,4488.0
2019-10-07 13:45:00,38.45,38.51,38.45,38.48,5868.0,32.1469,32.1971,32.1469,32.172,5868.0
2019-10-07 13:50:00,38.46,38.52,38.45,38.52,4272.0,32.1553,32.2054,32.1469,32.2054,4272.0
2019-10-07 13:55:00,38.52,38.53,38.51,38.52,5932.0,32.2054,32.2138,32.1971,32.2054,5932.0
2019-10-07 14:00:00,38.51,38.51,38.44,38.45,7156.0,32.1971,32.1971,32.1385,32.1469,7156.0
2019-10-07 14:05:00,38.45,38.47,38.35,38.37,11186.0,32.1469,32.1636,32.0633,32.08,11186.0
2019-10-07 14:10:00,38.36,38.36,38.22,38.28,13876.0,32.0717,32.0717,31.9546,32.0048,13876.0
2019-10-07 14:15:00,38.27,38.29,38.24,38.27,7358.0,31.9964,32.0131,31.9713,31.9964,7358.0
2019-10-07 14:20:00,38.27,38.28,38.26,38.28,6027.0,31.9964,32.0048,31.9881,32.0048,6027.0
2019-10-07 14:25:00,38.27,38.31,38.26,38.31,8469.0,31.9964,32.0299,31.9881,32.0299,8469.0
2019-10-07 14:30:00,38.31,38.32,38.17,38.2,6974.0,32.0299,32.0382,31.9128,31.9379,6974.0
2019-10-07 14:35:00,38.19,38.19,38.14,38.15,6698.0,31.9295,31.9295,31.8877,31.8961,6698.0
2019-10-07 14:40:00,38.15,38.17,38.1,38.15,6968.0,31.8961,31.9128,31.8543,31.8961,6968.0
2019-10-07 14:45:00,38.15,38.16,38.06,38.07,8370.0,31.8961,31.9044,31.8208,31.8292,8370.0
2019-10-07 14:50:00,38.05,38.06,37.97,38.0,12717.0,31.8125,31.8208,31.7456,31.7707,12717.0
2019-10-07 14:55:00,38.0,38.11,37.99,38.1,6092.0,31.7707,31.8626,31.7623,31.8543,6092.0
2019-10-07 15:00:00,38.08,38.12,38.06,38.08,26459.0,31.8376,31.871,31.8208,31.8376,26459.0
2019-10-07 15:05:00,38.08,38.13,38.08,38.12,6260.0,31.8376,31.8794,31.8376,31.871,6260.0
2019-10-07 15:10:00,38.13,38.13,38.07,38.1,8513.0,31.8794,31.8794,31.8292,31.8543,8513.0
2019-10-07 15:15:00,38.12,38.16,38.12,38.12,7370.0,31.871,31.9044,31.871,31.871,7370.0
2019-10-07 15:20:00,38.11,38.12,38.07,38.1,13084.0,31.8626,31.871,31.8292,31.8543,13084.0
2019-10-07 15:25:00,38.11,38.12,38.09,38.11,11450.0,31.8626,31.871,31.8459,31.8626,11450.0
2019-10-07 15:30:00,38.11,38.11,37.99,37.99,15141.0,31.8626,31.8626,31.7623,31.7623,15141.0
2019-10-07 15:35:00,38.0,38.02,37.98,38.02,19207.0,31.7707,31.7874,31.754,31.7874,19207.0
2019-10-07 15:40:00,38.02,38.08,38.02,38.07,38488.0,31.7874,31.8376,31.7874,31.8292,38488.0
2019-10-07 15:45:00,38.07,38.12,38.01,38.02,34228.0,31.8292,31.871,31.779,31.7874,34228.0
2019-10-07 15:50:00,38.01,38.01,37.9,37.93,71102.0,31.779,31.779,31.6871,31.7122,71102.0
2019-10-07 15:55:00,37.92,38.0,37.92,37.94,148059.0,31.7038,31.7707,31.7038,31.7205,148059.0
2019-10-08 09:30:00,37.41,37.7,37.35,37.48,78571.0,31.2774,31.5199,31.2272,31.3359,78571.0
2019-10-08 09:35:00,37.39,37.55,37.32,37.35,17551.0,31.2607,31.3944,31.2022,31.2272,17551.0
2019-10-08 09:40:00,37.38,37.74,37.2,37.59,42406.0,31.2523,31.5533,31.1018,31.4279,42406.0
2019-10-08 09:45:00,37.59,37.76,37.52,37.7,34298.0,31.4279,31.57,31.3694,31.5199,34298.0
2019-10-08 09:50:00,37.7,37.83,37.54,37.66,24140.0,31.5199,31.6285,31.3861,31.4864,24140.0
2019-10-08 09:55:00,37.66,37.68,37.54,37.58,8100.0,31.4864,31.5031,31.3861,31.4195,8100.0
2019-10-08 10:00:00,37.56,37.73,37.51,37.64,44381.0,31.4028,31.5449,31.361,31.4697,44381.0
2019-10-08 10:05:00,37.68,37.88,37.66,37.87,17516.0,31.5031,31.6703,31.4864,31.662,17516.0
2019-10-08 10:10:00,37.9,38.11,37.9,38.06,21908.0,31.6871,31.8626,31.6871,31.8208,21908.0
2019-10-08 10:15:00,38.04,38.15,37.98,38.14,28302.0,31.8041,31.8961,31.754,31.8877,28302.0
2019-10-08 10:20:00,38.1,38.16,38.07,38.08,18300.0,31.8543,31.9044,31.8292,31.8376,18300.0
2019-10-08 10:25:00,38.1,38.12,38.0,38.03,30405.0,31.8543,31.871,31.7707,31.7958,30405.0
2019-10-08 10:30:00,38.06,38.15,38.02,38.03,9891.0,31.8208,31.8961,31.7874,31.7958,9891.0
2019-10-08 10:35:00,38.02,38.14,38.0,38.14,5362.0,31.7874,31.8877,31.7707,31.8877,5362.0
2019-10-08 10:40:00,38.2,38.31,38.16,38.26,11477.0,31.9379,32.0299,31.9044,31.9881,11477.0
2019-10-08 10:45:00,38.26,38.37,38.23,38.36,10545.0,31.9881,32.08,31.963,32.0717,10545.0
2019-10-08 10:50:00,38.36,38.38,38.24,38.27,9773.0,32.0717,32.0884,31.9713,31.9964,9773.0
2019-10-08 10:55:00,38.27,38.48,38.27,38.48,9764.0,31.9964,32.172,31.9964,32.172,9764.0
2019-10-08 11:00:00,38.44,38.45,38.35,38.36,10987.0,32.1385,32.1469,32.0633,32.0717,10987.0
2019-10-08 11:05:00,38.36,38.39,38.31,38.39,12013.0,32.0717,32.0967,32.0299,32.0967,12013.0
2019-10-08 11:10:00,38.39,38.5,38.39,38.43,17930.0,32.0967,32.1887,32.0967,32.1302,17930.0
2019-10-08 11:15:00,38.45,38.48,38.42,38.42,4436.0,32.1469,32.172,32.1218,32.1218,4436.0
2019-10-08 11:20:00,38.42,38.44,38.37,38.41,7679.0,32.1218,32.1385,32.08,32.1135,7679.0
2019-10-08 11:25:00,38.41,38.42,38.32,38.39,8481.0,32.1135,32.1218,32.0382,32.0967,8481.0
2019-10-08 11:30:00,38.4,38.42,38.26,38.32,30815.0,32.1051,32.1218,31.9881,32.0382,30815.0
2019-10-08 11:35:00,38.31,38.36,38.29,38.3,5503.0,32.0299,32.0717,32.0131,32.0215,5503.0
2019-10-08 11:40:00,38.29,38.3,38.18,38.23,6362.0,32.0131,32.0215,31.9212,31.963,6362.0
2019-10-08 11:45:00,38.21,38.26,38.19,38.24,6072.0,31.9463,31.9881,31.9295,31.9713,6072.0
2019-10-08 11:50:00,38.21,38.31,38.21,38.28,3009.0,31.9463,32.0299,31.9463,32.0048,3009.0
2019-10-08 11:55:00,38.27,38.46,38.27,38.46,31957.0,31.9964,32.1553,31.9964,32.1553,31957.0
2019-10-08 12:00:00,38.45,38.48,38.38,38.43,37118.0,32.1469,32.172,32.0884,32.1302,37118.0
2019-10-08 12:05:00,38.41,38.48,38.39,38.45,6598.0,32.1135,32.172,32.0967,32.1469,6598.0
2019-10-08 12:10:00,38.46,38.66,38.46,38.64,20430.0,32.1553,32.3225,32.1553,32.3058,20430.0
2019-10-08 12:15:00,38.64,38.64,38.59,38.61,16899.0,32.3058,32.3058,32.264,32.2807,16899.0
2019-10-08 12:20:00,38.6,38.63,38.59,38.62,7148.0,32.2723,32.2974,32.264,32.289,7148.0
2019-10-08 12:25:00,38.62,38.68,38.61,38.63,12208.0,32.289,32.3392,32.2807,32.2974,12208.0
2019-10-08 12:30:00,38.66,38.68,38.6,38.61,12746.0,32.3225,32.3392,32.2723,32.2807,12746.0
2019-10-08 12:35:00,38.6,38.73,38.59,38.72,15966.0,32.2723,32.381,32.264,32.3726,15966.0
2019-10-08 12:40:00,38.7,38.77,38.7,38.73,9470.0,32.3559,32.4145,32.3559,32.381,9470.0
2019-10-08 12:45:00,38.71,38.86,38.66,38.7,17978.0,32.3643,32.4897,32.3225,32.3559,17978.0
2019-10-08 12:50:00,38.67,38.72,38.63,38.65,22335.0,32.3308,32.3726,32.2974,32.3141,22335.0
2019-10-08 12:55:00,38.66,38.66,38.54,38.56,10447.0,32.3225,32.3225,32.2222,32.2389,10447.0
2019-10-08 13:00:00,38.58,38.61,38.54,38.57,7063.0,32.2556,32.2807,32.2222,32.2472,7063.0
2019-10-08 13:05:00,38.56,38.6,38.54,38.58,6400.0,32.2389,32.2723,32.2222,32.2556,6400.0
2019-10-08 13:10:00,38.57,38.64,38.57,38.59,6604.0,32.2472,32.3058,32.2472,32.264,6604.0
2019-10-08 13:15:00,38.61,38.62,38.57,38.59,6260.0,32.2807,32.289,32.2472,32.264,6260.0
2019-10-08 13:20:00,38.62,38.66,38.58,38.66,6877.0,32.289,32.3225,32.2556,32.3225,6877.0
2019-10-08 13:25:00,38.65,38.71,38.64,38.64,11536.0,32.3141,32.3643,32.3058,32.3058,11536.0
2019-10-08 13:30:00,38.64,38.69,38.63,38.63,10198.0,32.3058,32.3476,32.2974,32.2974,10198.0
2019-10-08 13:35:00,38.63,38.65,38.6,38.61,5300.0,32.2974,32.3141,32.2723,32.2807,5300.0
2019-10-08 13:40:00,38.63,38.65,38.6,38.65,11535.0,32.2974,32.3141,32.2723,32.3141,11535.0
2019-10-08 13:45:00,38.66,38.74,38.66,38.71,21703.0,32.3225,32.3894,32.3225,32.3643,21703.0
2019-10-08 13:50:00,38.71,38.75,38.71,38.71,14404.0,32.3643,32.3977,32.3643,32.3643,14404.0
2019-10-08 13:55:00,38.74,38.74,38.69,38.7,9100.0,32.3894,32.3894,32.3476,32.3559,9100.0
2019-10-08 14:00:00,38.69,38.69,38.61,38.63,13115.0,32.3476,32.3476,32.2807,32.2974,13115.0
2019-10-08 14:05:00,38.62,38.7,38.61,38.69,9099.0,32.289,32.3559,32.2807,32.3476,9099.0
2019-10-08 14:10:00,38.68,38.74,38.67,38.72,31201.0,32.3392,32.3894,32.3308,32.3726,31201.0
2019-10-08 14:15:00,38.71,38.73,38.67,38.69,7965.0,32.3643,32.381,32.3308,32.3476,7965.0
2019-10-08 14:20:00,38.7,38.71,38.64,38.66,7899.0,32.3559,32.3643,32.3058,32.3225,7899.0
2019-10-08 14:25:00,38.66,38.68,38.6,38.62,7797.0,32.3225,32.3392,32.2723,32.289,7797.0
2019-10-08 14:30:00,38.64,38.72,38.64,38.67,9955.0,32.3058,32.3726,32.3058,32.3308,9955.0
2019-10-08 14:35:00,38.7,38.8,38.68,38.69,15907.0,32.3559,32.4395,32.3392,32.3476,15907.0
2019-10-08 14:40:00,38.69,38.72,38.65,38.72,5847.0,32.3476,32.3726,32.3141,32.3726,5847.0
2019-10-08 14:45:00,38.71,38.79,38.68,38.78,9958.0,32.3643,32.4312,32.3392,32.4228,9958.0
2019-10-08 14:50:00,38.78,38.78,38.63,38.63,23553.0,32.4228,32.4228,32.2974,32.2974,23553.0
2019-10-08 14:55:00,38.63,38.71,38.54,38.62,13077.0,32.2974,32.3643,32.2222,32.289,13077.0
2019-10-08 15:00:00,38.59,38.75,38.54,38.59,6219.0,32.264,32.3977,32.2222,32.264,6219.0
2019-10-08 15:05:00,38.61,38.61,38.52,38.54,4556.0,32.2807,32.2807,32.2054,32.2222,4556.0
2019-10-08 15:10:00,38.56,38.57,38.43,38.44,11365.0,32.2389,32.2472,32.1302,32.1385,11365.0
2019-10-08 15:15:00,38.44,38.52,38.35,38.52,11229.0,32.1385,32.2054,32.0633,32.2054,11229.0
2019-10-08 15:20:00,38.51,38.61,38.51,38.53,9779.0,32.1971,32.2807,32.1971,32.2138,9779.0
2019-10-08 15:25:00,38.54,38.58,38.53,38.57,7014.0,32.2222,32.2556,32.2138,32.2472,7014.0
2019-10-08 15:30:00,38.58,38.63,38.55,38.56,38436.0,32.2556,32.2974,32.2305,32.2389,38436.0
2019-10-08 15:35:00,38.57,38.59,38.49,38.49,28692.0,32.2472,32.264,32.1804,32.1804,28692.0
2019-10-08 15:40:00,38.49,38.51,38.44,38.46,14681.0,32.1804,32.1971,32.1385,32.1553,14681.0
2019-10-08 15:45:00,38.47,38.51,38.41,38.43,29765.0,32.1636,32.1971,32.1135,32.1302,29765.0
2019-10-08 15:50:00,38.42,38.48,38.4,38.45,65746.0,32.1218,32.172,32.1051,32.1469,65746.0
2019-10-08 15:55:00,38.45,38.46,38.36,38.39,80757.0,32.1469,32.1553,32.0717,32.0967,80757.0
2019-10-09 09:30:00,38.72,38.76,38.43,38.43,12402.0,32.3726,32.4061,32.1302,32.1302,12402.0
2019-10-09 09:35:00,38.53,38.63,38.41,38.63,6135.0,32.2138,32.2974,32.1135,32.2974,6135.0
2019-10-09 09:40:00,38.66,38.67,38.44,38.44,6020.0,32.3225,32.3308,32.1385,32.1385,6020.0
2019-10-09 09:45:00,38.44,38.58,38.41,38.51,8179.0,32.1385,32.2556,32.1135,32.1971,8179.0
2019-10-09 09:50:00,38.48,38.54,38.36,38.36,7745.0,32.172,32.2222,32.0717,32.0717,7745.0
2019-10-09 09:55:00,38.33,38.54,38.33,38.5,7940.0,32.0466,32.2222,32.0466,32.1887,7940.0
2019-10-09 10:00:00,38.52,38.56,38.45,38.48,5453.0,32.2054,32.2389,32.1469,32.172,5453.0
2019-10-09 10:05:00,38.51,38.53,38.36,38.36,5144.0,32.1971,32.2138,32.0717,32.0717,5144.0
2019-10-09 10:10:00,38.36,38.36,38.22,38.26,8101.0,32.0717,32.0717,31.9546,31.9881,8101.0
2019-10-09 10:15:00,38.25,38.39,38.2,38.39,5106.0,31.9797,32.0967,31.9379,32.0967,5106.0
2019-10-09 10:20:00,38.39,38.44,38.29,38.42,18622.0,32.0967,32.1385,32.0131,32.1218,18622.0
2019-10-09 10:25:00,38.4,38.48,38.39,38.42,7368.0,32.1051,32.172,32.0967,32.1218,7368.0
2019-10-09 10:30:00,38.38,38.5,38.38,38.44,3975.0,32.0884,32.1887,32.0884,32.1385,3975.0
2019-10-09 10:35:00,38.45,38.55,38.42,38.54,4763.0,32.1469,32.2305,32.1218,32.2222,4763.0
2019-10-09 10:40:00,38.56,38.6,38.51,38.52,5600.0,32.2389,32.2723,32.1971,32.2054,5600.0
2019-10-09 10:45:00,38.53,38.64,38.52,38.61,18854.0,32.2138,32.3058,32.2054,32.2807,18854.0
2019-10-09 10:50:00,38.64,38.69,38.59,38.61,12540.0,32.3058,32.3476,32.264,32.2807,12540.0
2019-10-09 10:55:00,38.62,38.72,38.6,38.69,8334.0,32.289,32.3726,32.2723,32.3476,8334.0
2019-10-09 11:00:00,38.71,38.77,38.61,38.62,9436.0,32.3643,32.4145,32.2807,32.289,9436.0
2019-10-09 11:05:00,38.63,38.67,38.55,38.67,19100.0,32.2974,32.3308,32.2305,32.3308,19100.0
2019-10-09 11:10:00,38.66,38.78,38.64,38.69,14404.0,32.3225,32.4228,32.3058,32.3476,14404.0
2019-10-09 11:15:00,38.71,38.71,38.63,38.65,7482.0,32.3643,32.3643,32.2974,32.3141,7482.0
2019-10-09 11:20:00,38.66,38.69,38.64,38.68,3019.0,32.3225,32.3476,32.3058,32.3392,3019.0
2019-10-09 11:25:00,38.72,38.83,38.72,38.82,7372.0,32.3726,32.4646,32.3726,32.4563,7372.0
2019-10-09 11:30:00,38.79,38.79,38.74,38.76,6333.0,32.4312,32.4312,32.3894,32.4061,6333.0
2019-10-09 11:35:00,38.78,38.94,38.78,38.89,8551.0,32.4228,32.5566,32.4228,32.5148,8551.0
2019-10-09 11:40:00,38.92,38.95,38.89,38.91,6462.0,32.5399,32.5649,32.5148,32.5315,6462.0
2019-10-09 11:45:00,38.91,38.97,38.91,38.97,5403.0,32.5315,32.5817,32.5315,32.5817,5403.0
2019-10-09 11:50:00,38.97,39.01,38.93,39.0,20442.0,32.5817,32.6151,32.5482,32.6067,20442.0
2019-10-09 11:55:00,39.0,39.03,38.97,38.98,40606.0,32.6067,32.6318,32.5817,32.59,40606.0
2019-10-09 12:00:00,39.0,39.04,38.97,39.0,16843.0,32.6067,32.6402,32.5817,32.6067,16843.0
2019-10-09 12:05:00,38.99,39.11,38.99,39.1,21491.0,32.5984,32.6987,32.5984,32.6904,21491.0
2019-10-09 12:10:00,39.08,39.11,39.07,39.1,8726.0,32.6736,32.6987,32.6653,32.6904,8726.0
2019-10-09 12:15:00,39.1,39.11,39.02,39.08,23256.0,32.6904,32.6987,32.6235,32.6736,23256.0
2019-10-09 12:20:00,39.1,39.1,38.96,39.0,8898.0,32.6904,32.6904,32.5733,32.6067,8898.0
2019-10-09 12:25:00,38.98,39.04,38.97,39.02,28195.0,32.59,32.6402,32.5817,32.6235,28195.0
2019-10-09 12:30:00,39.05,39.1,39.05,39.1,5145.0,32.6486,32.6904,32.6486,32.6904,5145.0
2019-10-09 12:35:00,39.09,39.12,38.97,39.01,24330.0,32.682,32.7071,32.5817,32.6151,24330.0
2019-10-09 12:40:00,39.03,39.03,38.98,39.03,17706.0,32.6318,32.6318,32.59,32.6318,17706.0
2019-10-09 12:45:00,39.01,39.07,39.01,39.07,8898.0,32.6151,32.6653,32.6151,32.6653,8898.0
2019-10-09 12:50:00,39.04,39.05,39.01,39.02,3100.0,32.6402,32.6486,32.6151,32.6235,3100.0
2019-10-09 12:55:00,39.02,39.06,39.0,39.04,15340.0,32.6235,32.6569,32.6067,32.6402,15340.0
2019-10-09 13:00:00,39.06,39.09,39.02,39.02,10687.0,32.6569,32.682,32.6235,32.6235,10687.0
2019-10-09 13:05:00,39.01,39.04,38.99,39.01,8506.0,32.6151,32.6402,32.5984,32.6151,8506.0
2019-10-09 13:10:00,39.0,39.06,38.99,39.04,7687.0,32.6067,32.6569,32.5984,32.6402,7687.0
2019-10-09 13:15:00,39.03,39.03,38.92,38.92,3551.0,32.6318,32.6318,32.5399,32.5399,3551.0
2019-10-09 13:20:00,38.92,38.99,38.87,38.9,26244.0,32.5399,32.5984,32.4981,32.5231,26244.0
2019-10-09 13:25:00,38.9,38.98,38.88,38.97,11771.0,32.5231,32.59,32.5064,32.5817,11771.0
2019-10-09 13:30:00,38.96,38.99,38.96,38.98,4188.0,32.5733,32.5984,32.5733,32.59,4188.0
2019-10-09 13:35:00,38.99,39.06,38.97,39.02,19099.0,32.5984,32.6569,32.5817,32.6235,19099.0
2019-10-09 13:40:00,39.02,39.06,39.02,39.05,5550.0,32.6235,32.6569,32.6235,32.6486,5550.0
2019-10-09 13:45:00,39.04,39.11,39.03,39.1,6698.0,32.6402,32.6987,32.6318,32.6904,6698.0
2019-10-09 13:50:00,39.1,39.1,38.98,39.01,33839.0,32.6904,32.6904,32.59,32.6151,33839.0
2019-10-09 13:55:00,39.01,39.1,38.97,38.97,22674.0,32.6151,32.6904,32.5817,32.5817,22674.0
2019-10-09 14:00:00,38.96,38.98,38.83,38.83,2026.0,32.5733,32.59,32.4646,32.4646,2026.0
2019-10-09 14:05:00,38.85,38.94,38.84,38.94,11203.0,32.4813,32.5566,32.473,32.5566,11203.0
2019-10-09 14:10:00,38.94,38.96,38.83,38.89,33318.0,32.5566,32.5733,32.4646,32.5148,33318.0
2019-10-09 14:15:00,38.9,38.96,38.89,38.96,9240.0,32.5231,32.5733,32.5148,32.5733,9240.0
2019-10-09 14:20:00,38.95,38.96,38.91,38.93,5159.0,32.5649,32.5733,32.5315,32.5482,5159.0
2019-10-09 14:25:00,38.92,38.92,38.89,38.9,3441.0,32.5399,32.5399,32.5148,32.5231,3441.0
2019-10-09 14:30:00,38.91,38.94,38.9,38.94,3141.0,32.5315,32.5566,32.5231,32.5566,3141.0
2019-10-09 14:35:00,38.94,38.95,38.91,38.93,3806.0,32.5566,32.5649,32.5315,32.5482,3806.0
2019-10-09 14:40:00,38.94,38.96,38.93,38.94,5656.0,32.5566,32.5733,32.5482,32.5566,5656.0
2019-10-09 14:45:00,38.95,38.98,38.95,38.95,4729.0,32.5649,32.59,32.5649,32.5649,4729.0
2019-10-09 14:50:00,38.95,38.99,38.95,38.98,4900.0,32.5649,32.5984,32.5649,32.59,4900.0
2019-10-09 14:55:00,38.98,38.98,38.96,38.96,2000.0,32.59,32.59,32.5733,32.5733,2000.0
2019-10-09 15:00:00,38.97,39.01,38.95,38.98,6123.0,32.5817,32.6151,32.5649,32.59,6123.0
2019-10-09 15:05:00,38.98,39.01,38.97,39.01,5710.0,32.59,32.6151,32.5817,32.6151,5710.0
2019-10-09 15:10:00,39.01,39.04,38.97,38.99,10910.0,32.6151,32.6402,32.5817,32.5984,10910.0
2019-10-09 15:15:00,38.98,38.99,38.97,38.98,3721.0,32.59,32.5984,32.5817,32.59,3721.0
2019-10-09 15:20:00,38.98,39.1,38.97,39.08,9578.0,32.59,32.6904,32.5817,32.6736,9578.0
2019-10-09 15:25:00,39.08,39.1,39.06,39.08,8940.0,32.6736,32.6904,32.6569,32.6736,8940.0
2019-10-09 15:30:00,39.09,39.09,39.03,39.05,10418.0,32.682,32.682,32.6318,32.6486,10418.0
2019-10-09 15:35:00,39.04,39.07,39.01,39.07,11178.0,32.6402,32.6653,32.6151,32.6653,11178.0
2019-10-09 15:40:00,39.08,39.09,38.95,38.96,33020.0,32.6736,32.682,32.5649,32.5733,33020.0
2019-10-09 15:45:00,38.96,38.96,38.78,38.85,31364.0,32.5733,32.5733,32.4228,32.4813,31364.0
2019-10-09 15:50:00,38.86,38.93,38.83,38.91,47725.0,32.4897,32.5482,32.4646,32.5315,47725.0
2019-10-09 15:55:00,38.92,39.02,38.9,38.9,107785.0,32.5399,32.6235,32.5231,32.5231,107785.0
2019-10-10 09:30:00,39.02,39.29,39.02,39.16,34197.0,32.6235,32.8492,32.6235,32.7405,34197.0
2019-10-10 09:35:00,39.19,39.28,39.11,39.23,2100.0,32.7656,32.8408,32.6987,32.799,2100.0
2019-10-10 09:40:00,39.22,39.31,39.19,39.25,1700.0,32.7907,32.8659,32.7656,32.8158,1700.0
2019-10-10 09:45:00,39.32,39.5,39.31,39.47,24851.0,32.8743,33.0248,32.8659,32.9997,24851.0
2019-10-10 09:50:00,39.47,39.58,39.4,39.54,27158.0,32.9997,33.0917,32.9412,33.0582,27158.0
2019-10-10 09:55:00,39.55,39.57,39.43,39.43,12020.0,33.0666,33.0833,32.9663,32.9663,12020.0
2019-10-10 10:00:00,39.42,39.48,39.32,39.34,23323.0,32.9579,33.0081,32.8743,32.891,23323.0
2019-10-10 10:05:00,39.35,39.42,39.33,39.41,40246.0,32.8994,32.9579,32.8827,32.9495,40246.0
2019-10-10 10:10:00,39.41,39.54,39.4,39.54,11571.0,32.9495,33.0582,32.9412,33.0582,11571.0
2019-10-10 10:15:00,39.54,39.66,39.53,39.6,26593.0,33.0582,33.1586,33.0499,33.1084,26593.0
2019-10-10 10:20:00,39.59,39.63,39.56,39.59,20618.0,33.1,33.1335,33.0749,33.1,20618.0
2019-10-10 10:25:00,39.6,39.69,39.58,39.62,16291.0,33.1084,33.1836,33.0917,33.1251,16291.0
2019-10-10 10:30:00,39.64,39.75,39.6,39.74,19497.0,33.1418,33.2338,33.1084,33.2254,19497.0
2019-10-10 10:35:00,39.75,39.85,39.72,39.72,26134.0,33.2338,33.3174,33.2087,33.2087,26134.0
2019-10-10 10:40:00,39.73,39.81,39.7,39.73,9286.0,33.2171,33.284,33.192,33.2171,9286.0
2019-10-10 10:45:00,39.73,39.77,39.63,39.68,10774.0,33.2171,33.2505,33.1335,33.1753,10774.0
2019-10-10 10:50:00,39.67,39.74,39.65,39.7,18943.0,33.1669,33.2254,33.1502,33.192,18943.0
2019-10-10 10:55:00,39.71,39.75,39.64,39.7,22663.0,33.2004,33.2338,33.1418,33.192,22663.0
2019-10-10 11:00:00,39.7,39.7,39.58,39.61,19662.0,33.192,33.192,33.0917,33.1168,19662.0
2019-10-10 11:05:00,39.61,39.69,39.6,39.66,20262.0,33.1168,33.1836,33.1084,33.1586,20262.0
2019-10-10 11:10:00,39.66,39.75,39.65,39.69,10226.0,33.1586,33.2338,33.1502,33.1836,10226.0
2019-10-10 11:15:00,39.69,39.71,39.66,39.68,8216.0,33.1836,33.2004,33.1586,33.1753,8216.0
2019-10-10 11:20:00,39.69,39.82,39.68,39.8,15795.0,33.1836,33.2923,33.1753,33.2756,15795.0
2019-10-10 11:25:00,39.8,39.81,39.75,39.81,8006.0,33.2756,33.284,33.2338,33.284,8006.0
2019-10-10 11:30:00,39.8,39.86,39.76,39.83,14262.0,33.2756,33.3258,33.2422,33.3007,14262.0
2019-10-10 11:35:00,39.8,39.86,39.72,39.73,9631.0,33.2756,33.3258,33.2087,33.2171,9631.0
2019-10-10 11:40:00,39.74,39.76,39.67,39.68,9469.0,33.2254,33.2422,33.1669,33.1753,9469.0
2019-10-10 11:45:00,39.69,39.84,39.69,39.8,14854.0,33.1836,33.309,33.1836,33.2756,14854.0
2019-10-10 11:50:00,39.79,39.82,39.72,39.78,37614.0,33.2672,33.2923,33.2087,33.2589,37614.0
2019-10-10 11:55:00,39.77,39.79,39.75,39.77,9765.0,33.2505,33.2672,33.2338,33.2505,9765.0
2019-10-10 12:00:00,39.76,39.78,39.75,39.76,6076.0,33.2422,33.2589,33.2338,33.2422,6076.0
2019-10-10 12:05:00,39.76,39.8,39.75,39.76,14181.0,33.2422,33.2756,33.2338,33.2422,14181.0
2019-10-10 12:10:00,39.75,39.79,39.73,39.76,5480.0,33.2338,33.2672,33.2171,33.2422,5480.0
2019-10-10 12:15:00,39.75,39.76,39.72,39.74,13203.0,33.2338,33.2422,33.2087,33.2254,13203.0
2019-10-10 12:20:00,39.73,39.8,39.68,39.73,39091.0,33.2171,33.2756,33.1753,33.2171,39091.0
2019-10-10 12:25:00,39.73,39.75,39.71,39.75,13453.0,33.2171,33.2338,33.2004,33.2338,13453.0
2019-10-10 12:30:00,39.74,39.75,39.6,39.6,34458.0,33.2254,33.2338,33.1084,33.1084,34458.0
2019-10-10 12:35:00,39.62,39.62,39.43,39.43,21628.0,33.1251,33.1251,32.9663,32.9663,21628.0
2019-10-10 12:40:00,39.44,39.51,39.43,39.47,7180.0,32.9746,33.0331,32.9663,32.9997,7180.0
2019-10-10 12:45:00,39.47,39.47,39.41,39.44,4019.0,32.9997,32.9997,32.9495,32.9746,4019.0
2019-10-10 12:50:00,39.44,39.44,39.35,39.38,9630.0,32.9746,32.9746,32.8994,32.9245,9630.0
2019-10-10 12:55:00,39.39,39.46,39.39,39.46,6319.0,32.9328,32.9913,32.9328,32.9913,6319.0
2019-10-10 13:00:00,39.46,39.49,39.42,39.46,5642.0,32.9913,33.0164,32.9579,32.9913,5642.0
2019-10-10 13:05:00,39.46,39.48,39.42,39.43,3250.0,32.9913,33.0081,32.9579,32.9663,3250.0
2019-10-10 13:10:00,39.41,39.45,39.41,39.42,5509.0,32.9495,32.983,32.9495,32.9579,5509.0
2019-10-10 13:15:00,39.43,39.44,39.41,39.42,4500.0,32.9663,32.9746,32.9495,32.9579,4500.0
2019-10-10 13:20:00,39.42,39.47,39.42,39.42,4553.0,32.9579,32.9997,32.9579,32.9579,4553.0
2019-10-10 13:25:00,39.42,39.43,39.41,39.41,4607.0,32.9579,32.9663,32.9495,32.9495,4607.0
2019-10-10 13:30:00,39.4,39.42,39.35,39.35,10325.0,32.9412,32.9579,32.8994,32.8994,10325.0
2019-10-10 13:35:00,39.37,39.4,39.34,39.36,4300.0,32.9161,32.9412,32.891,32.9077,4300.0
2019-10-10 13:40:00,39.35,39.37,39.33,39.33,6247.0,32.8994,32.9161,32.8827,32.8827,6247.0
2019-10-10 13:45:00,39.33,39.42,39.31,39.41,9183.0,32.8827,32.9579,32.8659,32.9495,9183.0
2019-10-10 13:50:00,39.4,39.42,39.37,39.37,9407.0,32.9412,32.9579,32.9161,32.9161,9407.0
2019-10-10 13:55:00,39.37,39.44,39.37,39.42,8583.0,32.9161,32.9746,32.9161,32.9579,8583.0
2019-10-10 14:00:00,39.43,39.48,39.42,39.43,6794.0,32.9663,33.0081,32.9579,32.9663,6794.0
2019-10-10 14:05:00,39.43,39.48,39.34,39.39,6936.0,32.9663,33.0081,32.891,32.9328,6936.0
2019-10-10 14:10:00,39.41,39.53,39.41,39.5,5262.0,32.9495,33.0499,32.9495,33.0248,5262.0
2019-10-10 14:15:00,39.48,39.51,39.44,39.46,12566.0,33.0081,33.0331,32.9746,32.9913,12566.0
2019-10-10 14:20:00,39.46,39.49,39.45,39.47,6762.0,32.9913,33.0164,32.983,32.9997,6762.0
2019-10-10 14:25:00,39.47,39.49,39.43,39.49,5775.0,32.9997,33.0164,32.9663,33.0164,5775.0
2019-10-10 14:30:00,39.5,39.55,39.5,39.53,12674.0,33.0248,33.0666,33.0248,33.0499,12674.0
2019-10-10 14:35:00,39.52,39.54,39.5,39.51,13134.0,33.0415,33.0582,33.0248,33.0331,13134.0
2019-10-10 14:40:00,39.5,39.5,39.4,39.4,16844.0,33.0248,33.0248,32.9412,32.9412,16844.0
2019-10-10 14:45:00,39.4,39.4,39.31,39.31,7400.0,32.9412,32.9412,32.8659,32.8659,7400.0
2019-10-10 14:50:00,39.31,39.31,39.28,39.29,7641.0,32.8659,32.8659,32.8408,32.8492,7641.0
2019-10-10 14:55:00,39.31,39.36,39.3,39.34,8956.0,32.8659,32.9077,32.8576,32.891,8956.0
2019-10-10 15:00:00,39.33,39.4,39.32,39.37,9439.0,32.8827,32.9412,32.8743,32.9161,9439.0
2019-10-10 15:05:00,39.35,39.36,39.31,39.33,11696.0,32.8994,32.9077,32.8659,32.8827,11696.0
2019-10-10 15:10:00,39.32,39.37,39.3,39.37,8484.0,32.8743,32.9161,32.8576,32.9161,8484.0
2019-10-10 15:15:00,39.36,39.38,39.33,39.34,13508.0,32.9077,32.9245,32.8827,32.891,13508.0
2019-10-10 15:20:00,39.33,39.34,39.32,39.34,10350.0,32.8827,32.891,32.8743,32.891,10350.0
2019-10-10 15:25:00,39.34,39.35,39.28,39.28,9602.0,32.891,32.8994,32.8408,32.8408,9602.0
2019-10-10 15:30:00,39.29,39.29,39.15,39.16,20095.0,32.8492,32.8492,32.7322,32.7405,20095.0
2019-10-10 15:35:00,39.16,39.22,39.16,39.2,12141.0,32.7405,32.7907,32.7405,32.774,12141.0
2019-10-10 15:40:00,39.2,39.26,39.2,39.22,17426.0,32.774,32.8241,32.774,32.7907,17426.0
2019-10-10 15:45:00,39.22,39.25,39.21,39.22,24000.0,32.7907,32.8158,32.7823,32.7907,24000.0
2019-10-10 15:50:00,39.22,39.33,39.21,39.28,51470.0,32.7907,32.8827,32.7823,32.8408,51470.0
2019-10-10 15:55:00,39.25,39.25,39.17,39.2,66543.0,32.8158,32.8158,32.7489,32.774,66543.0
2019-10-11 09:30:00,39.59,39.6,39.49,39.58,42364.0,33.1,33.1084,33.0164,33.0917,42364.0
2019-10-11 09:35:00,39.54,39.6,39.36,39.55,12896.0,33.0582,33.1084,32.9077,33.0666,12896.0
2019-10-11 09:40:00,39.51,39.51,39.35,39.47,4422.0,33.0331,33.0331,32.8994,32.9997,4422.0
2019-10-11 09:45:00,39.48,39.72,39.48,39.7,9400.0,33.0081,33.2087,33.0081,33.192,9400.0
2019-10-11 09:50:00,39.7,39.86,39.39,39.45,9848.0,33.192,33.3258,32.9328,32.983,9848.0
2019-10-11 09:55:00,39.44,39.59,39.38,39.59,13829.0,32.9746,33.1,32.9245,33.1,13829.0
2019-10-11 10:00:00,39.61,39.79,39.58,39.71,16707.0,33.1168,33.2672,33.0917,33.2004,16707.0
2019-10-11 10:05:00,39.7,39.72,39.59,39.69,8730.0,33.192,33.2087,33.1,33.1836,8730.0
2019-10-11 10:10:00,39.66,39.7,39.55,39.55,7206.0,33.1586,33.192,33.0666,33.0666,7206.0
2019-10-11 10:15:00,39.52,39.66,39.47,39.48,8934.0,33.0415,33.1586,32.9997,33.0081,8934.0
2019-10-11 10:20:00,39.48,39.51,39.38,39.41,9358.0,33.0081,33.0331,32.9245,32.9495,9358.0
2019-10-11 10:25:00,39.39,39.39,39.22,39.31,36932.0,32.9328,32.9328,32.7907,32.8659,36932.0
2019-10-11 10:30:00,39.37,39.5,39.32,39.5,11135.0,32.9161,33.0248,32.8743,33.0248,11135.0
2019-10-11 10:35:00,39.5,39.52,39.37,39.37,16139.0,33.0248,33.0415,32.9161,32.9161,16139.0
2019-10-11 10:40:00,39.36,39.36,39.2,39.22,22865.0,32.9077,32.9077,32.774,32.7907,22865.0
2019-10-11 10:45:00,39.19,39.32,39.18,39.3,57451.0,32.7656,32.8743,32.7572,32.8576,57451.0
2019-10-11 10:50:00,39.27,39.42,39.26,39.42,63057.0,32.8325,32.9579,32.8241,32.9579,63057.0
2019-10-11 10:55:00,39.42,39.54,39.39,39.53,19556.0,32.9579,33.0582,32.9328,33.0499,19556.0
2019-10-11 11:00:00,39.51,39.76,39.51,39.73,9420.0,33.0331,33.2422,33.0331,33.2171,9420.0
2019-10-11 11:05:00,39.74,39.79,39.7,39.72,4009.0,33.2254,33.2672,33.192,33.2087,4009.0
2019-10-11 11:10:00,39.74,39.76,39.61,39.68,5522.0,33.2254,33.2422,33.1168,33.1753,5522.0
2019-10-11 11:15:00,39.67,39.72,39.64,39.66,4401.0,33.1669,33.2087,33.1418,33.1586,4401.0
2019-10-11 11:20:00,39.64,39.67,39.62,39.63,4169.0,33.1418,33.1669,33.1251,33.1335,4169.0
2019-10-11 11:25:00,39.63,39.63,39.5,39.58,12791.0,33.1335,33.1335,33.0248,33.0917,12791.0
2019-10-11 11:30:00,39.55,39.61,39.55,39.57,4913.0,33.0666,33.1168,33.0666,33.0833,4913.0
2019-10-11 11:35:00,39.54,39.57,39.53,39.53,5637.0,33.0582,33.0833,33.0499,33.0499,5637.0
2019-10-11 11:40:00,39.53,39.59,39.48,39.48,11075.0,33.0499,33.1,33.0081,33.0081,11075.0
2019-10-11 11:45:00,39.48,39.48,39.36,39.42,11140.0,33.0081,33.0081,32.9077,32.9579,11140.0
2019-10-11 11:50:00,39.41,39.41,39.32,39.33,5591.0,32.9495,32.9495,32.8743,32.8827,5591.0
2019-10-11 11:55:00,39.33,39.34,39.25,39.29,9626.0,32.8827,32.891,32.8158,32.8492,9626.0
2019-10-11 12:00:00,39.29,39.33,39.21,39.26,10813.0,32.8492,32.8827,32.7823,32.8241,10813.0
2019-10-11 12:05:00,39.28,39.32,39.25,39.27,12409.0,32.8408,32.8743,32.8158,32.8325,12409.0
2019-10-11 12:10:00,39.29,39.34,39.29,39.34,2052.0,32.8492,32.891,32.8492,32.891,2052.0
2019-10-11 12:15:00,39.31,39.36,39.3,39.34,5932.0,32.8659,32.9077,32.8576,32.891,5932.0
2019-10-11 12:20:00,39.36,39.41,39.34,39.4,4099.0,32.9077,32.9495,32.891,32.9412,4099.0
2019-10-11 12:25:00,39.4,39.4,39.37,39.38,2405.0,32.9412,32.9412,32.9161,32.9245,2405.0
2019-10-11 12:30:00,39.38,39.39,39.24,39.37,19633.0,32.9245,32.9328,32.8074,32.9161,19633.0
2019-10-11 12:35:00,39.38,39.41,39.34,39.35,54481.0,32.9245,32.9495,32.891,32.8994,54481.0
2019-10-11 12:40:00,39.35,39.35,39.22,39.22,6700.0,32.8994,32.8994,32.7907,32.7907,6700.0
2019-10-11 12:45:00,39.23,39.23,39.18,39.21,5592.0,32.799,32.799,32.7572,32.7823,5592.0
2019-10-11 12:50:00,39.2,39.24,39.18,39.23,2841.0,32.774,32.8074,32.7572,32.799,2841.0
2019-10-11 12:55:00,39.24,39.26,39.23,39.26,3149.0,32.8074,32.8241,32.799,32.8241,3149.0
2019-10-11 13:00:00,39.27,39.27,39.23,39.26,4382.0,32.8325,32.8325,32.799,32.8241,4382.0
2019-10-11 13:05:00,39.26,39.26,39.18,39.23,12389.0,32.8241,32.8241,32.7572,32.799,12389.0
2019-10-11 13:10:00,39.23,39.32,39.23,39.28,19043.0,32.799,32.8743,32.799,32.8408,19043.0
2019-10-11 13:15:00,39.27,39.36,39.25,39.33,73309.0,32.8325,32.9077,32.8158,32.8827,73309.0
2019-10-11 13:20:00,39.3,39.39,39.3,39.35,18107.0,32.8576,32.9328,32.8576,32.8994,18107.0
2019-10-11 13:25:00,39.36,39.54,39.34,39.47,22780.0,32.9077,33.0582,32.891,32.9997,22780.0
2019-10-11 13:30:00,39.46,39.54,39.45,39.54,4049.0,32.9913,33.0582,32.983,33.0582,4049.0
2019-10-11 13:35:00,39.56,39.68,39.56,39.66,6018.0,33.0749,33.1753,33.0749,33.1586,6018.0
2019-10-11 13:40:00,39.67,39.77,39.67,39.69,7058.0,33.1669,33.2505,33.1669,33.1836,7058.0
2019-10-11 13:45:00,39.7,39.71,39.65,39.67,5278.0,33.192,33.2004,33.1502,33.1669,5278.0
2019-10-11 13:50:00,39.68,39.72,39.66,39.66,6514.0,33.1753,33.2087,33.1586,33.1586,6514.0
2019-10-11 13:55:00,39.65,39.73,39.63,39.63,16621.0,33.1502,33.2171,33.1335,33.1335,16621.0
2019-10-11 14:00:00,39.64,39.64,39.62,39.63,9578.0,33.1418,33.1418,33.1251,33.1335,9578.0
2019-10-11 14:05:00,39.64,39.67,39.63,39.63,6753.0,33.1418,33.1669,33.1335,33.1335,6753.0
2019-10-11 14:10:00,39.6,39.6,39.54,39.56,4333.0,33.1084,33.1084,33.0582,33.0749,4333.0
2019-10-11 14:15:00,39.55,39.6,39.52,39.6,18407.0,33.0666,33.1084,33.0415,33.1084,18407.0
2019-10-11 14:20:00,39.61,39.64,39.6,39.6,7563.0,33.1168,33.1418,33.1084,33.1084,7563.0
2019-10-11 14:25:00,39.59,39.63,39.58,39.63,5939.0,33.1,33.1335,33.0917,33.1335,5939.0
2019-10-11 14:30:00,39.63,39.65,39.63,39.64,4248.0,33.1335,33.1502,33.1335,33.1418,4248.0
2019-10-11 14:35:00,39.63,39.66,39.62,39.63,11567.0,33.1335,33.1586,33.1251,33.1335,11567.0
2019-10-11 14:40:00,39.63,39.65,39.62,39.63,3054.0,33.1335,33.1502,33.1251,33.1335,3054.0
2019-10-11 14:45:00,39.64,39.64,39.58,39.59,2939.0,33.1418,33.1418,33.0917,33.1,2939.0
2019-10-11 14:50:00,39.58,39.6,39.57,39.58,10492.0,33.0917,33.1084,33.0833,33.0917,10492.0
2019-10-11 14:55:00,39.59,39.62,39.56,39.62,9921.0,33.1,33.1251,33.0749,33.1251,9921.0
2019-10-11 15:00:00,39.62,39.64,39.59,39.6,6830.0,33.1251,33.1418,33.1,33.1084,6830.0
2019-10-11 15:05:00,39.6,39.64,39.58,39.64,26105.0,33.1084,33.1418,33.0917,33.1418,26105.0
2019-10-11 15:10:00,39.65,39.67,39.61,39.66,5855.0,33.1502,33.1669,33.1168,33.1586,5855.0
2019-10-11 15:15:00,39.65,39.67,39.63,39.66,8604.0,33.1502,33.1669,33.1335,33.1586,8604.0
2019-10-11 15:20:00,39.66,39.66,39.63,39.66,12797.0,33.1586,33.1586,33.1335,33.1586,12797.0
2019-10-11 15:25:00,39.66,39.74,39.66,39.73,10481.0,33.1586,33.2254,33.1586,33.2171,10481.0
2019-10-11 15:30:00,39.73,39.75,39.67,39.71,11793.0,33.2171,33.2338,33.1669,33.2004,11793.0
2019-10-11 15:35:00,39.71,39.76,39.66,39.76,16122.0,33.2004,33.2422,33.1586,33.2422,16122.0
2019-10-11 15:40:00,39.75,39.8,39.73,39.77,39611.0,33.2338,33.2756,33.2171,33.2505,39611.0
2019-10-11 15:45:00,39.76,39.77,39.58,39.64,56890.0,33.2422,33.2505,33.0917,33.1418,56890.0
2019-10-11 15:50:00,39.64,39.64,39.48,39.52,37376.0,33.1418,33.1418,33.0081,33.0415,37376.0
2019-10-11 15:55:00,39.52,39.52,39.37,39.41,72870.0,33.0415,33.0415,32.9161,32.9495,72870.0
2019-10-14 09:30:00,39.4,39.48,38.8,39.07,28845.0,32.9412,33.0081,32.4395,32.6653,28845.0
2019-10-14 09:35:00,39.01,39.06,38.6,38.62,18728.0,32.6151,32.6569,32.2723,32.289,18728.0
2019-10-14 09:40:00,38.6,38.69,38.25,38.29,24218.0,32.2723,32.3476,31.9797,32.0131,24218.0
2019-10-14 09:45:00,38.29,38.34,38.1,38.24,51445.0,32.0131,32.0549,31.8543,31.9713,51445.0
2019-10-14 09:50:00,38.21,38.31,38.14,38.19,63749.0,31.9463,32.0299,31.8877,31.9295,63749.0
2019-10-14 09:55:00,38.19,38.32,38.09,38.22,56009.0,31.9295,32.0382,31.8459,31.9546,56009.0
2019-10-14 10:00:00,38.24,38.4,38.22,38.34,22843.0,31.9713,32.1051,31.9546,32.0549,22843.0
2019-10-14 10:05:00,38.37,38.37,38.22,38.33,27721.0,32.08,32.08,31.9546,32.0466,27721.0
2019-10-14 10:10:00,38.31,38.34,38.12,38.12,7939.0,32.0299,32.0549,31.871,31.871,7939.0
2019-10-14 10:15:00,38.14,38.24,38.12,38.12,11895.0,31.8877,31.9713,31.871,31.871,11895.0
2019-10-14 10:20:00,38.14,38.15,38.01,38.04,11334.0,31.8877,31.8961,31.779,31.8041,11334.0
2019-10-14 10:25:00,38.03,38.08,37.97,38.04,15257.0,31.7958,31.8376,31.7456,31.8041,15257.0
2019-10-14 10:30:00,38.09,38.13,38.08,38.1,8100.0,31.8459,31.8794,31.8376,31.8543,8100.0
2019-10-14 10:35:00,38.1,38.16,38.05,38.16,22486.0,31.8543,31.9044,31.8125,31.9044,22486.0
2019-10-14 10:40:00,38.18,38.27,38.12,38.24,37120.0,31.9212,31.9964,31.871,31.9713,37120.0
2019-10-14 10:45:00,38.23,38.26,38.13,38.22,17474.0,31.963,31.9881,31.8794,31.9546,17474.0
2019-10-14 10:50:00,38.23,38.24,38.21,38.23,9212.0,31.963,31.9713,31.9463,31.963,9212.0
2019-10-14 10:55:00,38.24,38.47,38.24,38.44,35410.0,31.9713,32.1636,31.9713,32.1385,35410.0
2019-10-14 11:00:00,38.45,38.58,38.44,38.57,14464.0,32.1469,32.2556,32.1385,32.2472,14464.0
2019-10-14 11:05:00,38.56,38.56,38.46,38.46,8463.0,32.2389,32.2389,32.1553,32.1553,8463.0
2019-10-14 11:10:00,38.46,38.52,38.42,38.5,10527.0,32.1553,32.2054,32.1218,32.1887,10527.0
2019-10-14 11:15:00,38.49,38.49,38.33,38.34,10422.0,32.1804,32.1804,32.0466,32.0549,10422.0
2019-10-14 11:20:00,38.35,38.39,38.33,38.36,24377.0,32.0633,32.0967,32.0466,32.0717,24377.0
2019-10-14 11:25:00,38.36,38.37,38.25,38.26,11779.0,32.0717,32.08,31.9797,31.9881,11779.0
2019-10-14 11:30:00,38.26,38.3,38.24,38.3,10213.0,31.9881,32.0215,31.9713,32.0215,10213.0
2019-10-14 11:35:00,38.31,38.4,38.31,38.35,10583.0,32.0299,32.1051,32.0299,32.0633,10583.0
2019-10-14 11:40:00,38.35,38.39,38.34,38.36,3517.0,32.0633,32.0967,32.0549,32.0717,3517.0
2019-10-14 11:45:00,38.37,38.37,38.3,38.31,7841.0,32.08,32.08,32.0215,32.0299,7841.0
2019-10-14 11:50:00,38.3,38.32,38.27,38.27,6446.0,32.0215,32.0382,31.9964,31.9964,6446.0
2019-10-14 11:55:00,38.28,38.31,38.23,38.31,9199.0,32.0048,32.0299,31.963,32.0299,9199.0
2019-10-14 12:00:00,38.31,38.42,38.29,38.39,9599.0,32.0299,32.1218,32.0131,32.0967,9599.0
2019-10-14 12:05:00,38.39,38.43,38.39,38.4,5378.0,32.0967,32.1302,32.0967,32.1051,5378.0
2019-10-14 12:10:00,38.4,38.41,38.37,38.4,5951.0,32.1051,32.1135,32.08,32.1051,5951.0
2019-10-14 12:15:00,38.4,38.4,38.32,38.33,7226.0,32.1051,32.1051,32.0382,32.0466,7226.0
2019-10-14 12:20:00,38.33,38.36,38.28,38.34,5088.0,32.0466,32.0717,32.0048,32.0549,5088.0
2019-10-14 12:25:00,38.34,38.36,38.32,38.33,5918.0,32.0549,32.0717,32.0382,32.0466,5918.0
2019-10-14 12:30:00,38.33,38.34,38.31,38.31,4368.0,32.0466,32.0549,32.0299,32.0299,4368.0
2019-10-14 12:35:00,38.31,38.33,38.31,38.31,3151.0,32.0299,32.0466,32.0299,32.0299,3151.0
2019-10-14 12:40:00,38.3,38.31,38.28,38.29,3195.0,32.0215,32.0299,32.0048,32.0131,3195.0
2019-10-14 12:45:00,38.28,38.3,38.24,38.29,7861.0,32.0048,32.0215,31.9713,32.0131,7861.0
2019-10-14 12:50:00,38.29,38.35,38.26,38.32,8568.0,32.0131,32.0633,31.9881,32.0382,8568.0
2019-10-14 12:55:00,38.3,38.3,38.2,38.2,11500.0,32.0215,32.0215,31.9379,31.9379,11500.0
2019-10-14 13:00:00,38.22,38.24,38.2,38.22,5975.0,31.9546,31.9713,31.9379,31.9546,5975.0
2019-10-14 13:05:00,38.22,38.27,38.22,38.25,8277.0,31.9546,31.9964,31.9546,31.9797,8277.0
2019-10-14 13:10:00,38.25,38.28,38.24,38.27,7843.0,31.9797,32.0048,31.9713,31.9964,7843.0
2019-10-14 13:15:00,38.27,38.31,38.25,38.31,6924.0,31.9964,32.0299,31.9797,32.0299,6924.0
2019-10-14 13:20:00,38.32,38.38,38.31,38.37,6002.0,32.0382,32.0884,32.0299,32.08,6002.0
2019-10-14 13:25:00,38.39,38.39,38.34,38.36,6404.0,32.0967,32.0967,32.0549,32.0717,6404.0
2019-10-14 13:30:00,38.36,38.37,38.34,38.35,8235.0,32.0717,32.08,32.0549,32.0633,8235.0
2019-10-14 13:35:00,38.36,38.44,38.36,38.42,8137.0,32.0717,32.1385,32.0717,32.1218,8137.0
2019-10-14 13:40:00,38.41,38.41,38.38,38.4,6394.0,32.1135,32.1135,32.0884,32.1051,6394.0
2019-10-14 13:45:00,38.39,38.39,38.32,38.35,5302.0,32.0967,32.0967,32.0382,32.0633,5302.0
2019-10-14 13:50:00,38.35,38.43,38.33,38.43,10532.0,32.0633,32.1302,32.0466,32.1302,10532.0
2019-10-14 13:55:00,38.41,38.43,38.41,38.43,4430.0,32.1135,32.1302,32.1135,32.1302,4430.0
2019-10-14 14:00:00,38.42,38.43,38.34,38.34,8136.0,32.1218,32.1302,32.0549,32.0549,8136.0
2019-10-14 14:05:00,38.34,38.36,38.34,38.36,6155.0,32.0549,32.0717,32.0549,32.0717,6155.0
2019-10-14 14:10:00,38.34,38.41,38.34,38.38,11719.0,32.0549,32.1135,32.0549,32.0884,11719.0
2019-10-14 14:15:00,38.38,38.42,38.38,38.41,8962.0,32.0884,32.1218,32.0884,32.1135,8962.0
2019-10-14 14:20:00,38.41,38.42,38.35,38.37,9465.0,32.1135,32.1218,32.0633,32.08,9465.0
2019-10-14 14:25:00,38.37,38.38,38.31,38.31,5530.0,32.08,32.0884,32.0299,32.0299,5530.0
2019-10-14 14:30:00,38.32,38.33,38.29,38.32,7545.0,32.0382,32.0466,32.0131,32.0382,7545.0
2019-10-14 14:35:00,38.32,38.32,38.27,38.29,7403.0,32.0382,32.0382,31.9964,32.0131,7403.0
2019-10-14 14:40:00,38.29,38.31,38.28,38.31,6940.0,32.0131,32.0299,32.0048,32.0299,6940.0
2019-10-14 14:45:00,38.3,38.31,38.26,38.27,7950.0,32.0215,32.0299,31.9881,31.9964,7950.0
2019-10-14 14:50:00,38.27,38.27,38.21,38.22,8797.0,31.9964,31.9964,31.9463,31.9546,8797.0
2019-10-14 14:55:00,38.21,38.24,38.18,38.21,14563.0,31.9463,31.9713,31.9212,31.9463,14563.0
2019-10-14 15:00:00,38.2,38.25,38.2,38.22,10228.0,31.9379,31.9797,31.9379,31.9546,10228.0
2019-10-14 15:05:00,38.22,38.23,38.2,38.22,10557.0,31.9546,31.963,31.9379,31.9546,10557.0
2019-10-14 15:10:00,38.22,38.28,38.2,38.2,20031.0,31.9546,32.0048,31.9379,31.9379,20031.0
2019-10-14 15:15:00,38.2,38.27,38.2,38.27,8146.0,31.9379,31.9964,31.9379,31.9964,8146.0
2019-10-14 15:20:00,38.27,38.27,38.22,38.23,6883.0,31.9964,31.9964,31.9546,31.963,6883.0
2019-10-14 15:25:00,38.23,38.25,38.18,38.19,18226.0,31.963,31.9797,31.9212,31.9295,18226.0
2019-10-14 15:30:00,38.18,38.2,38.17,38.2,12649.0,31.9212,31.9379,31.9128,31.9379,12649.0
2019-10-14 15:35:00,38.19,38.26,38.18,38.2,17181.0,31.9295,31.9881,31.9212,31.9379,17181.0
2019-10-14 15:40:00,38.2,38.21,38.17,38.2,20873.0,31.9379,31.9463,31.9128,31.9379,20873.0
2019-10-14 15:45:00,38.2,38.21,38.17,38.18,17463.0,31.9379,31.9463,31.9128,31.9212,17463.0
2019-10-14 15:50:00,38.17,38.21,38.15,38.2,36378.0,31.9128,31.9463,31.8961,31.9379,36378.0
2019-10-14 15:55:00,38.2,38.24,38.18,38.19,72959.0,31.9379,31.9713,31.9212,31.9295,72959.0
2019-10-15 09:30:00,38.5,38.5,38.19,38.21,19441.0,32.1887,32.1887,31.9295,31.9463,19441.0
2019-10-15 09:35:00,38.19,38.2,38.07,38.11,12096.0,31.9295,31.9379,31.8292,31.8626,12096.0
2019-10-15 09:40:00,38.13,38.29,38.07,38.29,15050.0,31.8794,32.0131,31.8292,32.0131,15050.0
2019-10-15 09:45:00,38.27,38.37,38.19,38.32,16193.0,31.9964,32.08,31.9295,32.0382,16193.0
2019-10-15 09:50:00,38.3,38.39,38.25,38.34,12343.0,32.0215,32.0967,31.9797,32.0549,12343.0
2019-10-15 09:55:00,38.32,38.43,38.27,38.38,17911.0,32.0382,32.1302,31.9964,32.0884,17911.0
2019-10-15 10:00:00,38.41,38.47,38.36,38.45,27133.0,32.1135,32.1636,32.0717,32.1469,27133.0
2019-10-15 10:05:00,38.45,38.58,38.42,38.57,25778.0,32.1469,32.2556,32.1218,32.2472,25778.0
2019-10-15 10:10:00,38.59,38.65,38.55,38.59,12768.0,32.264,32.3141,32.2305,32.264,12768.0
2019-10-15 10:15:00,38.58,38.63,38.55,38.59,11432.0,32.2556,32.2974,32.2305,32.264,11432.0
2019-10-15 10:20:00,38.57,38.74,38.57,38.72,18545.0,32.2472,32.3894,32.2472,32.3726,18545.0
2019-10-15 10:25:00,38.72,38.76,38.65,38.67,14399.0,32.3726,32.4061,32.3141,32.3308,14399.0
2019-10-15 10:30:00,38.69,38.79,38.66,38.76,17044.0,32.3476,32.4312,32.3225,32.4061,17044.0
2019-10-15 10:35:00,38.76,38.89,38.74,38.84,22641.0,32.4061,32.5148,32.3894,32.473,22641.0
2019-10-15 10:40:00,38.84,38.9,38.8,38.88,6362.0,32.473,32.5231,32.4395,32.5064,6362.0
2019-10-15 10:45:00,38.88,38.99,38.88,38.93,13240.0,32.5064,32.5984,32.5064,32.5482,13240.0
2019-10-15 10:50:00,38.94,38.99,38.93,38.93,5000.0,32.5566,32.5984,32.5482,32.5482,5000.0
2019-10-15 10:55:00,38.94,38.94,38.8,38.8,5384.0,32.5566,32.5566,32.4395,32.4395,5384.0
2019-10-15 11:00:00,38.8,38.84,38.73,38.83,8786.0,32.4395,32.473,32.381,32.4646,8786.0
2019-10-15 11:05:00,38.85,38.87,38.79,38.81,7422.0,32.4813,32.4981,32.4312,32.4479,7422.0
2019-10-15 11:10:00,38.8,38.82,38.67,38.7,15660.0,32.4395,32.4563,32.3308,32.3559,15660.0
2019-10-15 11:15:00,38.71,38.79,38.7,38.75,11341.0,32.3643,32.4312,32.3559,32.3977,11341.0
2019-10-15 11:20:00,38.77,38.78,38.71,38.74,12487.0,32.4145,32.4228,32.3643,32.3894,12487.0
2019-10-15 11:25:00,38.75,38.8,38.69,38.69,10269.0,32.3977,32.4395,32.3476,32.3476,10269.0
2019-10-15 11:30:00,38.7,38.76,38.7,38.74,9700.0,32.3559,32.4061,32.3559,32.3894,9700.0
2019-10-15 11:35:00,38.73,38.79,38.72,38.74,27402.0,32.381,32.4312,32.3726,32.3894,27402.0
2019-10-15 11:40:00,38.73,38.73,38.63,38.65,9250.0,32.381,32.381,32.2974,32.3141,9250.0
2019-10-15 11:45:00,38.65,38.82,38.64,38.81,27832.0,32.3141,32.4563,32.3058,32.4479,27832.0
2019-10-15 11:50:00,38.8,38.86,38.79,38.83,7880.0,32.4395,32.4897,32.4312,32.4646,7880.0
2019-10-15 11:55:00,38.83,38.87,38.83,38.85,11606.0,32.4646,32.4981,32.4646,32.4813,11606.0
2019-10-15 12:00:00,38.86,39.04,38.86,39.04,12628.0,32.4897,32.6402,32.4897,32.6402,12628.0
2019-10-15 12:05:00,39.01,39.09,39.01,39.05,9022.0,32.6151,32.682,32.6151,32.6486,9022.0
2019-10-15 12:10:00,39.06,39.11,39.04,39.07,11448.0,32.6569,32.6987,32.6402,32.6653,11448.0
2019-10-15 12:15:00,39.06,39.08,38.98,38.99,14123.0,32.6569,32.6736,32.59,32.5984,14123.0
2019-10-15 12:20:00,39.0,39.02,38.92,38.93,15018.0,32.6067,32.6235,32.5399,32.5482,15018.0
2019-10-15 12:25:00,38.94,38.97,38.92,38.97,4200.0,32.5566,32.5817,32.5399,32.5817,4200.0
2019-10-15 12:30:00,38.96,39.04,38.96,38.97,6710.0,32.5733,32.6402,32.5733,32.5817,6710.0
2019-10-15 12:35:00,38.96,38.99,38.94,38.98,5501.0,32.5733,32.5984,32.5566,32.59,5501.0
2019-10-15 12:40:00,38.99,39.03,38.96,38.97,4615.0,32.5984,32.6318,32.5733,32.5817,4615.0
2019-10-15 12:45:00,38.98,38.99,38.96,38.98,4450.0,32.59,32.5984,32.5733,32.59,4450.0
2019-10-15 12:50:00,38.98,39.05,38.97,39.05,5435.0,32.59,32.6486,32.5817,32.6486,5435.0
2019-10-15 12:55:00,39.05,39.09,39.04,39.09,4353.0,32.6486,32.682,32.6402,32.682,4353.0
2019-10-15 13:00:00,39.09,39.15,39.08,39.15,9723.0,32.682,32.7322,32.6736,32.7322,9723.0
2019-10-15 13:05:00,39.15,39.16,39.04,39.07,14898.0,32.7322,32.7405,32.6402,32.6653,14898.0
2019-10-15 13:10:00,39.09,39.12,39.09,39.09,6260.0,32.682,32.7071,32.682,32.682,6260.0
2019-10-15 13:15:00,39.09,39.1,39.03,39.07,8722.0,32.682,32.6904,32.6318,32.6653,8722.0
2019-10-15 13:20:00,39.06,39.1,39.04,39.05,5600.0,32.6569,32.6904,32.6402,32.6486,5600.0
2019-10-15 13:25:00,39.05,39.07,39.04,39.05,4224.0,32.6486,32.6653,32.6402,32.6486,4224.0
2019-10-15 13:30:00,39.06,39.1,39.04,39.1,5815.0,32.6569,32.6904,32.6402,32.6904,5815.0
2019-10-15 13:35:00,39.1,39.16,39.08,39.16,6036.0,32.6904,32.7405,32.6736,32.7405,6036.0
2019-10-15 13:40:00,39.16,39.16,39.13,39.15,8104.0,32.7405,32.7405,32.7154,32.7322,8104.0
2019-10-15 13:45:00,39.15,39.16,39.09,39.12,10351.0,32.7322,32.7405,32.682,32.7071,10351.0
2019-10-15 13:50:00,39.12,39.14,39.11,39.13,6108.0,32.7071,32.7238,32.6987,32.7154,6108.0
2019-10-15 13:55:00,39.12,39.13,39.04,39.04,6430.0,32.7071,32.7154,32.6402,32.6402,6430.0
2019-10-15 14:00:00,39.04,39.08,39.03,39.06,11520.0,32.6402,32.6736,32.6318,32.6569,11520.0
2019-10-15 14:05:00,39.05,39.09,39.03,39.09,6090.0,32.6486,32.682,32.6318,32.682,6090.0
2019-10-15 14:10:00,39.08,39.11,39.02,39.03,6688.0,32.6736,32.6987,32.6235,32.6318,6688.0
2019-10-15 14:15:00,39.02,39.05,39.02,39.04,3397.0,32.6235,32.6486,32.6235,32.6402,3397.0
2019-10-15 14:20:00,39.04,39.1,39.03,39.1,9195.0,32.6402,32.6904,32.6318,32.6904,9195.0
2019-10-15 14:25:00,39.1,39.11,39.02,39.02,11302.0,32.6904,32.6987,32.6235,32.6235,11302.0
2019-10-15 14:30:00,39.03,39.05,39.0,39.01,8252.0,32.6318,32.6486,32.6067,32.6151,8252.0
2019-10-15 14:35:00,39.01,39.03,38.98,38.99,9618.0,32.6151,32.6318,32.59,32.5984,9618.0
2019-10-15 14:40:00,38.98,39.02,38.94,38.95,17916.0,32.59,32.6235,32.5566,32.5649,17916.0
2019-10-15 14:45:00,38.95,38.95,38.89,38.94,7480.0,32.5649,32.5649,32.5148,32.5566,7480.0
2019-10-15 14:50:00,38.95,38.96,38.92,38.94,5737.0,32.5649,32.5733,32.5399,32.5566,5737.0
2019-10-15 14:55:00,38.95,38.97,38.92,38.95,8619.0,32.5649,32.5817,32.5399,32.5649,8619.0
2019-10-15 15:00:00,38.93,38.93,38.9,38.91,8347.0,32.5482,32.5482,32.5231,32.5315,8347.0
2019-10-15 15:05:00,38.91,38.92,38.87,38.89,9093.0,32.5315,32.5399,32.4981,32.5148,9093.0
2019-10-15 15:10:00,38.89,38.91,38.88,38.91,6899.0,32.5148,32.5315,32.5064,32.5315,6899.0
2019-10-15 15:15:00,38.9,38.93,38.9,38.91,8518.0,32.5231,32.5482,32.5231,32.5315,8518.0
2019-10-15 15:20:00,38.9,38.92,38.88,38.92,14108.0,32.5231,32.5399,32.5064,32.5399,14108.0
2019-10-15 15:25:00,38.92,38.97,38.92,38.95,11599.0,32.5399,32.5817,32.5399,32.5649,11599.0
2019-10-15 15:30:00,38.96,39.04,38.95,39.03,17450.0,32.5733,32.6402,32.5649,32.6318,17450.0
2019-10-15 15:35:00,39.04,39.08,39.02,39.08,20703.0,32.6402,32.6736,32.6235,32.6736,20703.0
2019-10-15 15:40:00,39.08,39.08,39.0,39.01,17899.0,32.6736,32.6736,32.6067,32.6151,17899.0
2019-10-15 15:45:00,39.01,39.02,38.95,38.99,26217.0,32.6151,32.6235,32.5649,32.5984,26217.0
2019-10-15 15:50:00,39.0,39.01,38.98,38.99,49539.0,32.6067,32.6151,32.59,32.5984,49539.0
2019-10-15 15:55:00,38.99,39.04,38.92,38.92,128226.0,32.5984,32.6402,32.5399,32.5399,128226.0
2019-10-16 09:30:00,38.79,39.07,38.79,39.07,6458.0,32.4312,32.6653,32.4312,32.6653,6458.0
2019-10-16 09:35:00,39.08,39.16,38.95,38.96,8063.0,32.6736,32.7405,32.5649,32.5733,8063.0
2019-10-16 09:40:00,38.96,39.08,38.9,38.98,11770.0,32.5733,32.6736,32.5231,32.59,11770.0
2019-10-16 09:45:00,38.94,38.99,38.83,38.86,14196.0,32.5566,32.5984,32.4646,32.4897,14196.0
2019-10-16 09:50:00,38.83,38.86,38.71,38.86,5783.0,32.4646,32.4897,32.3643,32.4897,5783.0
2019-10-16 09:55:00,38.86,38.9,38.77,38.77,4449.0,32.4897,32.5231,32.4145,32.4145,4449.0
2019-10-16 10:00:00,38.8,38.92,38.8,38.91,14567.0,32.4395,32.5399,32.4395,32.5315,14567.0
2019-10-16 10:05:00,38.91,38.91,38.76,38.79,28471.0,32.5315,32.5315,32.4061,32.4312,28471.0
2019-10-16 10:10:00,38.8,38.81,38.7,38.76,8500.0,32.4395,32.4479,32.3559,32.4061,8500.0
2019-10-16 10:15:00,38.77,38.77,38.7,38.74,35544.0,32.4145,32.4145,32.3559,32.3894,35544.0
2019-10-16 10:20:00,38.73,38.77,38.68,38.73,11546.0,32.381,32.4145,32.3392,32.381,11546.0
2019-10-16 10:25:00,38.73,38.99,38.72,38.99,7743.0,32.381,32.5984,32.3726,32.5984,7743.0
2019-10-16 10:30:00,39.0,39.14,39.0,39.12,11253.0,32.6067,32.7238,32.6067,32.7071,11253.0
2019-10-16 10:35:00,39.14,39.17,38.99,38.99,18677.0,32.7238,32.7489,32.5984,32.5984,18677.0
2019-10-16 10:40:00,39.0,39.11,39.0,39.1,16037.0,32.6067,32.6987,32.6067,32.6904,16037.0
2019-10-16 10:45:00,39.11,39.15,39.05,39.07,5024.0,32.6987,32.7322,32.6486,32.6653,5024.0
2019-10-16 10:50:00,39.06,39.15,39.06,39.09,6576.0,32.6569,32.7322,32.6569,32.682,6576.0
2019-10-16 10:55:00,39.09,39.15,39.06,39.07,6028.0,32.682,32.7322,32.6569,32.6653,6028.0
2019-10-16 11:00:00,39.1,39.12,39.06,39.11,6201.0,32.6904,32.7071,32.6569,32.6987,6201.0
2019-10-16 11:05:00,39.12,39.12,39.03,39.05,5416.0,32.7071,32.7071,32.6318,32.6486,5416.0
2019-10-16 11:10:00,39.05,39.05,39.0,39.03,5900.0,32.6486,32.6486,32.6067,32.6318,5900.0
2019-10-16 11:15:00,39.02,39.06,39.0,39.04,3122.0,32.6235,32.6569,32.6067,32.6402,3122.0
2019-10-16 11:20:00,39.02,39.04,38.98,38.98,3500.0,32.6235,32.6402,32.59,32.59,3500.0
2019-10-16 11:25:00,38.99,38.99,38.94,38.95,6500.0,32.5984,32.5984,32.5566,32.5649,6500.0
2019-10-16 11:30:00,38.95,39.04,38.94,38.96,6027.0,32.5649,32.6402,32.5566,32.5733,6027.0
2019-10-16 11:35:00,38.97,39.03,38.97,39.01,1439.0,32.5817,32.6318,32.5817,32.6151,1439.0
2019-10-16 11:40:00,39.01,39.04,38.99,39.01,6774.0,32.6151,32.6402,32.5984,32.6151,6774.0
2019-10-16 11:45:00,39.01,39.02,38.94,38.96,5883.0,32.6151,32.6235,32.5566,32.5733,5883.0
2019-10-16 11:50:00,38.96,38.96,38.92,38.92,2700.0,32.5733,32.5733,32.5399,32.5399,2700.0
2019-10-16 11:55:00,38.92,38.92,38.87,38.9,4768.0,32.5399,32.5399,32.4981,32.5231,4768.0
2019-10-16 12:00:00,38.91,38.92,38.86,38.9,4601.0,32.5315,32.5399,32.4897,32.5231,4601.0
2019-10-16 12:05:00,38.9,38.9,38.83,38.88,4462.0,32.5231,32.5231,32.4646,32.5064,4462.0
2019-10-16 12:10:00,38.88,38.88,38.84,38.84,4906.0,32.5064,32.5064,32.473,32.473,4906.0
2019-10-16 12:15:00,38.85,38.86,38.84,38.86,3498.0,32.4813,32.4897,32.473,32.4897,3498.0
2019-10-16 12:20:00,38.84,38.85,38.83,38.83,2315.0,32.473,32.4813,32.4646,32.4646,2315.0
2019-10-16 12:25:00,38.82,38.83,38.81,38.83,2272.0,32.4563,32.4646,32.4479,32.4646,2272.0
2019-10-16 12:30:00,38.85,38.9,38.85,38.86,3424.0,32.4813,32.5231,32.4813,32.4897,3424.0
2019-10-16 12:35:00,38.86,38.9,38.85,38.89,3893.0,32.4897,32.5231,32.4813,32.5148,3893.0
2019-10-16 12:40:00,38.88,38.88,38.82,38.83,6000.0,32.5064,32.5064,32.4563,32.4646,6000.0
2019-10-16 12:45:00,38.83,38.83,38.8,38.8,4483.0,32.4646,32.4646,32.4395,32.4395,4483.0
2019-10-16 12:50:00,38.79,38.79,38.71,38.71,12694.0,32.4312,32.4312,32.3643,32.3643,12694.0
2019-10-16 12:55:00,38.71,38.75,38.69,38.74,4608.0,32.3643,32.3977,32.3476,32.3894,4608.0
2019-10-16 13:00:00,38.74,38.77,38.73,38.77,4841.0,32.3894,32.4145,32.381,32.4145,4841.0
2019-10-16 13:05:00,38.77,38.78,38.68,38.68,8450.0,32.4145,32.4228,32.3392,32.3392,8450.0
2019-10-16 13:10:00,38.69,38.71,38.66,38.66,5213.0,32.3476,32.3643,32.3225,32.3225,5213.0
2019-10-16 13:15:00,38.67,38.67,38.61,38.64,4101.0,32.3308,32.3308,32.2807,32.3058,4101.0
2019-10-16 13:20:00,38.64,38.66,38.63,38.64,6271.0,32.3058,32.3225,32.2974,32.3058,6271.0
2019-10-16 13:25:00,38.65,38.65,38.63,38.65,2825.0,32.3141,32.3141,32.2974,32.3141,2825.0
2019-10-16 13:30:00,38.64,38.66,38.63,38.63,5028.0,32.3058,32.3225,32.2974,32.2974,5028.0
2019-10-16 13:35:00,38.63,38.64,38.6,38.63,7338.0,32.2974,32.3058,32.2723,32.2974,7338.0
2019-10-16 13:40:00,38.62,38.62,38.57,38.58,10590.0,32.289,32.289,32.2472,32.2556,10590.0
2019-10-16 13:45:00,38.56,38.58,38.52,38.55,9628.0,32.2389,32.2556,32.2054,32.2305,9628.0
2019-10-16 13:50:00,38.55,38.56,38.51,38.52,7714.0,32.2305,32.2389,32.1971,32.2054,7714.0
2019-10-16 13:55:00,38.51,38.53,38.49,38.52,4209.0,32.1971,32.2138,32.1804,32.2054,4209.0
2019-10-16 14:00:00,38.52,38.57,38.52,38.52,5748.0,32.2054,32.2472,32.2054,32.2054,5748.0
2019-10-16 14:05:00,38.52,38.54,38.48,38.48,5814.0,32.2054,32.2222,32.172,32.172,5814.0
2019-10-16 14:10:00,38.49,38.53,38.47,38.51,8213.0,32.1804,32.2138,32.1636,32.1971,8213.0
2019-10-16 14:15:00,38.52,38.56,38.51,38.56,6941.0,32.2054,32.2389,32.1971,32.2389,6941.0
2019-10-16 14:20:00,38.56,38.59,38.54,38.54,5889.0,32.2389,32.264,32.2222,32.2222,5889.0
2019-10-16 14:25:00,38.54,38.54,38.49,38.49,3619.0,32.2222,32.2222,32.1804,32.1804,3619.0
2019-10-16 14:30:00,38.5,38.53,38.5,38.53,8344.0,32.1887,32.2138,32.1887,32.2138,8344.0
2019-10-16 14:35:00,38.52,38.53,38.5,38.52,8000.0,32.2054,32.2138,32.1887,32.2054,8000.0
2019-10-16 14:40:00,38.53,38.56,38.52,38.54,8661.0,32.2138,32.2389,32.2054,32.2222,8661.0
2019-10-16 14:45:00,38.55,38.61,38.54,38.59,12944.0,32.2305,32.2807,32.2222,32.264,12944.0
2019-10-16 14:50:00,38.59,38.62,38.58,38.6,8213.0,32.264,32.289,32.2556,32.2723,8213.0
2019-10-16 14:55:00,38.62,38.68,38.6,38.66,5386.0,32.289,32.3392,32.2723,32.3225,5386.0
2019-10-16 15:00:00,38.68,38.68,38.65,38.66,9001.0,32.3392,32.3392,32.3141,32.3225,9001.0
2019-10-16 15:05:00,38.66,38.74,38.65,38.73,12507.0,32.3225,32.3894,32.3141,32.381,12507.0
2019-10-16 15:10:00,38.74,38.74,38.68,38.71,10077.0,32.3894,32.3894,32.3392,32.3643,10077.0
2019-10-16 15:15:00,38.7,38.75,38.66,38.74,38100.0,32.3559,32.3977,32.3225,32.3894,38100.0
2019-10-16 15:20:00,38.73,38.75,38.71,38.75,12944.0,32.381,32.3977,32.3643,32.3977,12944.0
2019-10-16 15:25:00,38.75,38.79,38.74,38.76,16671.0,32.3977,32.4312,32.3894,32.4061,16671.0
2019-10-16 15:30:00,38.77,38.78,38.73,38.73,22182.0,32.4145,32.4228,32.381,32.381,22182.0
2019-10-16 15:35:00,38.73,38.74,38.65,38.68,17814.0,32.381,32.3894,32.3141,32.3392,17814.0
2019-10-16 15:40:00,38.68,38.7,38.68,38.7,10499.0,32.3392,32.3559,32.3392,32.3559,10499.0
2019-10-16 15:45:00,38.71,38.72,38.66,38.69,25102.0,32.3643,32.3726,32.3225,32.3476,25102.0
2019-10-16 15:50:00,38.69,38.75,38.68,38.72,32801.0,32.3476,32.3977,32.3392,32.3726,32801.0
2019-10-16 15:55:00,38.73,38.8,38.72,38.78,56709.0,32.381,32.4395,32.3726,32.4228,56709.0
2019-10-17 09:30:00,38.95,39.12,38.95,39.12,16125.0,32.5649,32.7071,32.5649,32.7071,16125.0
2019-10-17 09:35:00,39.06,39.2,39.02,39.14,6407.0,32.6569,32.774,32.6235,32.7238,6407.0
2019-10-17 09:40:00,39.19,39.26,39.16,39.17,1400.0,32.7656,32.8241,32.7405,32.7489,1400.0
2019-10-17 09:45:00,39.15,39.3,39.15,39.27,11716.0,32.7322,32.8576,32.7322,32.8325,11716.0
2019-10-17 09:50:00,39.27,39.28,39.14,39.15,5228.0,32.8325,32.8408,32.7238,32.7322,5228.0
2019-10-17 09:55:00,39.17,39.17,39.09,39.15,2600.0,32.7489,32.7489,32.682,32.7322,2600.0
2019-10-17 10:00:00,39.16,39.16,38.99,39.04,7757.0,32.7405,32.7405,32.5984,32.6402,7757.0
2019-10-17 10:05:00,39.1,39.16,39.08,39.12,6728.0,32.6904,32.7405,32.6736,32.7071,6728.0
2019-10-17 10:10:00,39.1,39.15,39.08,39.13,17120.0,32.6904,32.7322,32.6736,32.7154,17120.0
2019-10-17 10:15:00,39.14,39.15,39.1,39.13,5900.0,32.7238,32.7322,32.6904,32.7154,5900.0
2019-10-17 10:20:00,39.14,39.24,39.11,39.15,5365.0,32.7238,32.8074,32.6987,32.7322,5365.0
2019-10-17 10:25:00,39.14,39.22,39.1,39.15,14364.0,32.7238,32.7907,32.6904,32.7322,14364.0
2019-10-17 10:30:00,39.15,39.15,39.1,39.14,3400.0,32.7322,32.7322,32.6904,32.7238,3400.0
2019-10-17 10:35:00,39.13,39.25,39.13,39.21,4382.0,32.7154,32.8158,32.7154,32.7823,4382.0
2019-10-17 10:40:00,39.22,39.24,39.18,39.21,3735.0,32.7907,32.8074,32.7572,32.7823,3735.0
2019-10-17 10:45:00,39.21,39.21,39.11,39.11,4699.0,32.7823,32.7823,32.6987,32.6987,4699.0
2019-10-17 10:50:00,39.13,39.15,39.07,39.14,4081.0,32.7154,32.7322,32.6653,32.7238,4081.0
2019-10-17 10:55:00,39.14,39.17,39.12,39.12,4410.0,32.7238,32.7489,32.7071,32.7071,4410.0
2019-10-17 11:00:00,39.07,39.2,39.03,39.14,9703.0,32.6653,32.774,32.6318,32.7238,9703.0
2019-10-17 11:05:00,39.11,39.15,39.1,39.12,2305.0,32.6987,32.7322,32.6904,32.7071,2305.0
2019-10-17 11:10:00,39.15,39.16,39.12,39.16,4717.0,32.7322,32.7405,32.7071,32.7405,4717.0
2019-10-17 11:15:00,39.19,39.26,39.18,39.26,4879.0,32.7656,32.8241,32.7572,32.8241,4879.0
2019-10-17 11:20:00,39.23,39.29,39.23,39.29,2984.0,32.799,32.8492,32.799,32.8492,2984.0
2019-10-17 11:25:00,39.3,39.32,39.28,39.31,1600.0,32.8576,32.8743,32.8408,32.8659,1600.0
2019-10-17 11:30:00,39.31,39.32,39.26,39.28,4046.0,32.8659,32.8743,32.8241,32.8408,4046.0
2019-10-17 11:35:00,39.29,39.35,39.29,39.35,3893.0,32.8492,32.8994,32.8492,32.8994,3893.0
2019-10-17 11:40:00,39.35,39.37,39.32,39.36,3062.0,32.8994,32.9161,32.8743,32.9077,3062.0
2019-10-17 11:45:00,39.36,39.36,39.3,39.33,18306.0,32.9077,32.9077,32.8576,32.8827,18306.0
2019-10-17 11:50:00,39.33,39.33,39.27,39.27,3250.0,32.8827,32.8827,32.8325,32.8325,3250.0
2019-10-17 11:55:00,39.3,39.3,39.26,39.26,2506.0,32.8576,32.8576,32.8241,32.8241,2506.0
2019-10-17 12:00:00,39.25,39.25,39.17,39.17,2839.0,32.8158,32.8158,32.7489,32.7489,2839.0
2019-10-17 12:05:00,39.17,39.17,39.14,39.16,3481.0,32.7489,32.7489,32.7238,32.7405,3481.0
2019-10-17 12:10:00,39.16,39.18,39.11,39.13,4400.0,32.7405,32.7572,32.6987,32.7154,4400.0
2019-10-17 12:15:00,39.11,39.11,39.06,39.07,5326.0,32.6987,32.6987,32.6569,32.6653,5326.0
2019-10-17 12:20:00,39.08,39.09,39.04,39.08,2600.0,32.6736,32.682,32.6402,32.6736,2600.0
2019-10-17 12:25:00,39.07,39.11,39.05,39.05,5418.0,32.6653,32.6987,32.6486,32.6486,5418.0
2019-10-17 12:30:00,39.05,39.13,39.04,39.11,2900.0,32.6486,32.7154,32.6402,32.6987,2900.0
2019-10-17 12:35:00,39.1,39.14,39.1,39.1,3876.0,32.6904,32.7238,32.6904,32.6904,3876.0
2019-10-17 12:40:00,39.11,39.17,39.1,39.16,3400.0,32.6987,32.7489,32.6904,32.7405,3400.0
2019-10-17 12:45:00,39.16,39.17,39.12,39.13,6165.0,32.7405,32.7489,32.7071,32.7154,6165.0
2019-10-17 12:50:00,39.14,39.14,39.11,39.11,2438.0,32.7238,32.7238,32.6987,32.6987,2438.0
2019-10-17 12:55:00,39.11,39.14,39.1,39.12,4129.0,32.6987,32.7238,32.6904,32.7071,4129.0
2019-10-17 13:00:00,39.13,39.13,39.11,39.12,3399.0,32.7154,32.7154,32.6987,32.7071,3399.0
2019-10-17 13:05:00,39.11,39.11,39.07,39.08,7716.0,32.6987,32.6987,32.6653,32.6736,7716.0
2019-10-17 13:10:00,39.07,39.13,39.07,39.11,5872.0,32.6653,32.7154,32.6653,32.6987,5872.0
2019-10-17 13:15:00,39.1,39.12,39.07,39.09,5732.0,32.6904,32.7071,32.6653,32.682,5732.0
2019-10-17 13:20:00,39.1,39.1,39.08,39.08,2300.0,32.6904,32.6904,32.6736,32.6736,2300.0
2019-10-17 13:25:00,39.09,39.11,39.08,39.1,7600.0,32.682,32.6987,32.6736,32.6904,7600.0
2019-10-17 13:30:00,39.11,39.17,39.1,39.17,9306.0,32.6987,32.7489,32.6904,32.7489,9306.0
2019-10-17 13:35:00,39.18,39.19,39.18,39.19,900.0,32.7572,32.7656,32.7572,32.7656,900.0
2019-10-17 13:40:00,39.19,39.22,39.16,39.22,3300.0,32.7656,32.7907,32.7405,32.7907,3300.0
2019-10-17 13:45:00,39.19,39.2,39.19,39.2,3194.0,32.7656,32.774,32.7656,32.774,3194.0
2019-10-17 13:50:00,39.21,39.21,39.19,39.2,2854.0,32.7823,32.7823,32.7656,32.774,2854.0
2019-10-17 13:55:00,39.19,39.2,39.19,39.2,2178.0,32.7656,32.774,32.7656,32.774,2178.0
2019-10-17 14:00:00,39.2,39.2,39.16,39.17,1729.0,32.774,32.774,32.7405,32.7489,1729.0
2019-10-17 14:05:00,39.17,39.2,39.16,39.2,4660.0,32.7489,32.774,32.7405,32.774,4660.0
2019-10-17 14:10:00,39.2,39.22,39.18,39.19,2518.0,32.774,32.7907,32.7572,32.7656,2518.0
2019-10-17 14:15:00,39.19,39.21,39.18,39.19,2275.0,32.7656,32.7823,32.7572,32.7656,2275.0
2019-10-17 14:20:00,39.19,39.2,39.18,39.18,2100.0,32.7656,32.774,32.7572,32.7572,2100.0
2019-10-17 14:25:00,39.19,39.19,39.14,39.17,3240.0,32.7656,32.7656,32.7238,32.7489,3240.0
2019-10-17 14:30:00,39.17,39.17,39.15,39.16,3303.0,32.7489,32.7489,32.7322,32.7405,3303.0
2019-10-17 14:35:00,39.16,39.24,39.16,39.24,3281.0,32.7405,32.8074,32.7405,32.8074,3281.0
2019-10-17 14:40:00,39.22,39.25,39.22,39.24,2136.0,32.7907,32.8158,32.7907,32.8074,2136.0
2019-10-17 14:45:00,39.24,39.24,39.2,39.2,1500.0,32.8074,32.8074,32.774,32.774,1500.0
2019-10-17 14:50:00,39.21,39.23,39.2,39.21,4352.0,32.7823,32.799,32.774,32.7823,4352.0
2019-10-17 14:55:00,39.2,39.21,39.19,39.19,6129.0,32.774,32.7823,32.7656,32.7656,6129.0
2019-10-17 15:00:00,39.2,39.21,39.17,39.21,9917.0,32.774,32.7823,32.7489,32.7823,9917.0
2019-10-17 15:05:00,39.2,39.2,39.15,39.16,4792.0,32.774,32.774,32.7322,32.7405,4792.0
2019-10-17 15:10:00,39.16,39.16,39.1,39.12,9507.0,32.7405,32.7405,32.6904,32.7071,9507.0
2019-10-17 15:15:00,39.13,39.14,39.11,39.12,5658.0,32.7154,32.7238,32.6987,32.7071,5658.0
2019-10-17 15:20:00,39.12,39.12,39.1,39.11,5091.0,32.7071,32.7071,32.6904,32.6987,5091.0
2019-10-17 15:25:00,39.11,39.12,39.08,39.08,20276.0,32.6987,32.7071,32.6736,32.6736,20276.0
2019-10-17 15:30:00,39.09,39.1,39.07,39.09,8240.0,32.682,32.6904,32.6653,32.682,8240.0
2019-10-17 15:35:00,39.09,39.12,39.09,39.1,6521.0,32.682,32.7071,32.682,32.6904,6521.0
2019-10-17 15:40:00,39.11,39.13,39.1,39.11,12640.0,32.6987,32.7154,32.6904,32.6987,12640.0
2019-10-17 15:45:00,39.11,39.19,39.1,39.18,18630.0,32.6987,32.7656,32.6904,32.7572,18630.0
2019-10-17 15:50:00,39.17,39.22,39.16,39.22,23714.0,32.7489,32.7907,32.7405,32.7907,23714.0
2019-10-17 15:55:00,39.21,39.22,39.13,39.16,40506.0,32.7823,32.7907,32.7154,32.7405,40506.0
2019-10-18 09:30:00,38.57,39.12,38.57,38.95,41551.0,32.2472,32.7071,32.2472,32.5649,41551.0
2019-10-18 09:35:00,38.98,39.18,38.95,39.1,5101.0,32.59,32.7572,32.5649,32.6904,5101.0
2019-10-18 09:40:00,39.12,39.13,38.98,39.05,7228.0,32.7071,32.7154,32.59,32.6486,7228.0
2019-10-18 09:45:00,39.08,39.25,39.01,39.22,11563.0,32.6736,32.8158,32.6151,32.7907,11563.0
2019-10-18 09:50:00,39.24,39.27,39.08,39.16,38028.0,32.8074,32.8325,32.6736,32.7405,38028.0
2019-10-18 09:55:00,39.19,39.33,39.16,39.33,11164.0,32.7656,32.8827,32.7405,32.8827,11164.0
2019-10-18 10:00:00,39.36,39.41,39.2,39.24,26597.0,32.9077,32.9495,32.774,32.8074,26597.0
2019-10-18 10:05:00,39.26,39.42,39.25,39.42,36859.0,32.8241,32.9579,32.8158,32.9579,36859.0
2019-10-18 10:10:00,39.42,39.58,39.41,39.49,16158.0,32.9579,33.0917,32.9495,33.0164,16158.0
2019-10-18 10:15:00,39.46,39.47,39.24,39.26,19066.0,32.9913,32.9997,32.8074,32.8241,19066.0
2019-10-18 10:20:00,39.24,39.31,39.19,39.28,17196.0,32.8074,32.8659,32.7656,32.8408,17196.0
2019-10-18 10:25:00,39.28,39.33,39.2,39.27,20026.0,32.8408,32.8827,32.774,32.8325,20026.0
2019-10-18 10:30:00,39.27,39.38,39.23,39.38,10000.0,32.8325,32.9245,32.799,32.9245,10000.0
2019-10-18 10:35:00,39.4,39.47,39.4,39.43,13451.0,32.9412,32.9997,32.9412,32.9663,13451.0
2019-10-18 10:40:00,39.41,39.43,39.35,39.39,24717.0,32.9495,32.9663,32.8994,32.9328,24717.0
2019-10-18 10:45:00,39.41,39.58,39.41,39.52,42378.0,32.9495,33.0917,32.9495,33.0415,42378.0
2019-10-18 10:50:00,39.53,39.57,39.46,39.5,30001.0,33.0499,33.0833,32.9913,33.0248,30001.0
2019-10-18 10:55:00,39.5,39.5,39.39,39.43,19144.0,33.0248,33.0248,32.9328,32.9663,19144.0
2019-10-18 11:00:00,39.43,39.58,39.42,39.48,16428.0,32.9663,33.0917,32.9579,33.0081,16428.0
2019-10-18 11:05:00,39.46,39.57,39.43,39.56,27344.0,32.9913,33.0833,32.9663,33.0749,27344.0
2019-10-18 11:10:00,39.56,39.66,39.56,39.6,10113.0,33.0749,33.1586,33.0749,33.1084,10113.0
2019-10-18 11:15:00,39.6,39.6,39.52,39.57,6375.0,33.1084,33.1084,33.0415,33.0833,6375.0
2019-10-18 11:20:00,39.58,39.6,39.48,39.5,6148.0,33.0917,33.1084,33.0081,33.0248,6148.0
2019-10-18 11:25:00,39.49,39.51,39.47,39.49,9783.0,33.0164,33.0331,32.9997,33.0164,9783.0
2019-10-18 11:30:00,39.49,39.51,39.45,39.46,8115.0,33.0164,33.0331,32.983,32.9913,8115.0
2019-10-18 11:35:00,39.45,39.5,39.44,39.5,7402.0,32.983,33.0248,32.9746,33.0248,7402.0
2019-10-18 11:40:00,39.5,39.54,39.45,39.47,7446.0,33.0248,33.0582,32.983,32.9997,7446.0
2019-10-18 11:45:00,39.47,39.58,39.47,39.58,9470.0,32.9997,33.0917,32.9997,33.0917,9470.0
2019-10-18 11:50:00,39.58,39.61,39.57,39.6,10526.0,33.0917,33.1168,33.0833,33.1084,10526.0
2019-10-18 11:55:00,39.59,39.6,39.53,39.53,5221.0,33.1,33.1084,33.0499,33.0499,5221.0
2019-10-18 12:00:00,39.51,39.54,39.47,39.5,7760.0,33.0331,33.0582,32.9997,33.0248,7760.0
2019-10-18 12:05:00,39.51,39.54,39.48,39.52,10232.0,33.0331,33.0582,33.0081,33.0415,10232.0
2019-10-18 12:10:00,39.52,39.55,39.52,39.54,6507.0,33.0415,33.0666,33.0415,33.0582,6507.0
2019-10-18 12:15:00,39.53,39.54,39.46,39.46,7053.0,33.0499,33.0582,32.9913,32.9913,7053.0
2019-10-18 12:20:00,39.46,39.49,39.42,39.47,11204.0,32.9913,33.0164,32.9579,32.9997,11204.0
2019-10-18 12:25:00,39.47,39.48,39.41,39.43,14931.0,32.9997,33.0081,32.9495,32.9663,14931.0
2019-10-18 12:30:00,39.43,39.51,39.41,39.51,6510.0,32.9663,33.0331,32.9495,33.0331,6510.0
2019-10-18 12:35:00,39.53,39.63,39.51,39.63,11449.0,33.0499,33.1335,33.0331,33.1335,11449.0
2019-10-18 12:40:00,39.61,39.72,39.61,39.71,10059.0,33.1168,33.2087,33.1168,33.2004,10059.0
2019-10-18 12:45:00,39.71,39.76,39.68,39.72,9453.0,33.2004,33.2422,33.1753,33.2087,9453.0
2019-10-18 12:50:00,39.71,39.75,39.71,39.73,9630.0,33.2004,33.2338,33.2004,33.2171,9630.0
2019-10-18 12:55:00,39.73,39.77,39.72,39.77,7149.0,33.2171,33.2505,33.2087,33.2505,7149.0
2019-10-18 13:00:00,39.77,39.85,39.74,39.8,30093.0,33.2505,33.3174,33.2254,33.2756,30093.0
2019-10-18 13:05:00,39.8,39.85,39.78,39.84,7093.0,33.2756,33.3174,33.2589,33.309,7093.0
2019-10-18 13:10:00,39.85,39.86,39.79,39.84,10297.0,33.3174,33.3258,33.2672,33.309,10297.0
2019-10-18 13:15:00,39.85,39.88,39.81,39.86,9863.0,33.3174,33.3425,33.284,33.3258,9863.0
2019-10-18 13:20:00,39.88,39.88,39.79,39.79,6306.0,33.3425,33.3425,33.2672,33.2672,6306.0
2019-10-18 13:25:00,39.79,39.79,39.76,39.77,4443.0,33.2672,33.2672,33.2422,33.2505,4443.0
2019-10-18 13:30:00,39.77,39.77,39.72,39.73,12947.0,33.2505,33.2505,33.2087,33.2171,12947.0
2019-10-18 13:35:00,39.73,39.75,39.72,39.75,8459.0,33.2171,33.2338,33.2087,33.2338,8459.0
2019-10-18 13:40:00,39.75,39.81,39.75,39.8,6731.0,33.2338,33.284,33.2338,33.2756,6731.0
2019-10-18 13:45:00,39.8,39.83,39.8,39.83,3875.0,33.2756,33.3007,33.2756,33.3007,3875.0
2019-10-18 13:50:00,39.83,39.92,39.83,39.91,26472.0,33.3007,33.3759,33.3007,33.3676,26472.0
2019-10-18 13:55:00,39.91,39.94,39.87,39.88,7423.0,33.3676,33.3927,33.3341,33.3425,7423.0
2019-10-18 14:00:00,39.88,39.9,39.8,39.8,14961.0,33.3425,33.3592,33.2756,33.2756,14961.0
2019-10-18 14:05:00,39.8,39.83,39.79,39.8,50725.0,33.2756,33.3007,33.2672,33.2756,50725.0
2019-10-18 14:10:00,39.81,39.81,39.71,39.72,7185.0,33.284,33.284,33.2004,33.2087,7185.0
2019-10-18 14:15:00,39.72,39.72,39.67,39.7,8358.0,33.2087,33.2087,33.1669,33.192,8358.0
2019-10-18 14:20:00,39.7,39.71,39.67,39.67,5008.0,33.192,33.2004,33.1669,33.1669,5008.0
2019-10-18 14:25:00,39.68,39.68,39.64,39.68,5300.0,33.1753,33.1753,33.1418,33.1753,5300.0
2019-10-18 14:30:00,39.69,39.69,39.65,39.66,7306.0,33.1836,33.1836,33.1502,33.1586,7306.0
2019-10-18 14:35:00,39.66,39.66,39.57,39.57,14912.0,33.1586,33.1586,33.0833,33.0833,14912.0
2019-10-18 14:40:00,39.57,39.57,39.49,39.5,15912.0,33.0833,33.0833,33.0164,33.0248,15912.0
2019-10-18 14:45:00,39.5,39.51,39.47,39.48,10982.0,33.0248,33.0331,32.9997,33.0081,10982.0
2019-10-18 14:50:00,39.48,39.52,39.47,39.51,7909.0,33.0081,33.0415,32.9997,33.0331,7909.0
2019-10-18 14:55:00,39.51,39.54,39.48,39.52,16842.0,33.0331,33.0582,33.0081,33.0415,16842.0
2019-10-18 15:00:00,39.52,39.54,39.51,39.54,8000.0,33.0415,33.0582,33.0331,33.0582,8000.0
2019-10-18 15:05:00,39.53,39.55,39.5,39.55,24949.0,33.0499,33.0666,33.0248,33.0666,24949.0
2019-10-18 15:10:00,39.55,39.6,39.54,39.6,15823.0,33.0666,33.1084,33.0582,33.1084,15823.0
2019-10-18 15:15:00,39.61,39.63,39.56,39.63,25511.0,33.1168,33.1335,33.0749,33.1335,25511.0
2019-10-18 15:20:00,39.63,39.65,39.62,39.63,11001.0,33.1335,33.1502,33.1251,33.1335,11001.0
2019-10-18 15:25:00,39.64,39.74,39.61,39.72,66813.0,33.1418,33.2254,33.1168,33.2087,66813.0
2019-10-18 15:30:00,39.72,39.83,39.71,39.8,33763.0,33.2087,33.3007,33.2004,33.2756,33763.0
2019-10-18 15:35:00,39.8,39.88,39.8,39.82,58439.0,33.2756,33.3425,33.2756,33.2923,58439.0
2019-10-18 15:40:00,39.82,39.82,39.78,39.81,71152.0,33.2923,33.2923,33.2589,33.284,71152.0
2019-10-18 15:45:00,39.81,39.82,39.79,39.8,52467.0,33.284,33.2923,33.2672,33.2756,52467.0
2019-10-18 15:50:00,39.8,39.83,39.79,39.82,94111.0,33.2756,33.3007,33.2672,33.2923,94111.0
2019-10-18 15:55:00,39.81,39.83,39.79,39.8,107071.0,33.284,33.3007,33.2672,33.2756,107071.0
2019-10-21 09:30:00,40.38,40.5,40.25,40.41,31242.0,33.7605,33.8609,33.6518,33.7856,31242.0
2019-10-21 09:35:00,40.41,40.85,40.39,40.85,18039.0,33.7856,34.1535,33.7689,34.1535,18039.0
2019-10-21 09:40:00,40.87,40.89,40.4,40.43,39690.0,34.1702,34.1869,33.7772,33.8023,39690.0
2019-10-21 09:45:00,40.42,40.69,40.39,40.48,29100.0,33.794,34.0197,33.7689,33.8441,29100.0
2019-10-21 09:50:00,40.5,40.72,40.5,40.65,12018.0,33.8609,34.0448,33.8609,33.9863,12018.0
2019-10-21 09:55:00,40.65,40.65,40.47,40.54,14278.0,33.9863,33.9863,33.8358,33.8943,14278.0
2019-10-21 10:00:00,40.54,40.61,40.49,40.5,11040.0,33.8943,33.9528,33.8525,33.8609,11040.0
2019-10-21 10:05:00,40.54,40.54,40.37,40.37,6125.0,33.8943,33.8943,33.7522,33.7522,6125.0
2019-10-21 10:10:00,40.35,40.39,40.3,40.35,31720.0,33.7354,33.7689,33.6936,33.7354,31720.0
2019-10-21 10:15:00,40.38,40.38,40.28,40.33,3754.0,33.7605,33.7605,33.6769,33.7187,3754.0
2019-10-21 10:20:00,40.3,40.36,40.26,40.34,16830.0,33.6936,33.7438,33.6602,33.7271,16830.0
2019-10-21 10:25:00,40.34,40.34,40.24,40.26,9438.0,33.7271,33.7271,33.6435,33.6602,9438.0
2019-10-21 10:30:00,40.27,40.31,40.21,40.31,33380.0,33.6686,33.702,33.6184,33.702,33380.0
2019-10-21 10:35:00,40.33,40.35,40.25,40.25,19511.0,33.7187,33.7354,33.6518,33.6518,19511.0
2019-10-21 10:40:00,40.27,40.27,40.13,40.18,16897.0,33.6686,33.6686,33.5515,33.5933,16897.0
2019-10-21 10:45:00,40.19,40.23,40.04,40.04,8146.0,33.6017,33.6351,33.4763,33.4763,8146.0
2019-10-21 10:50:00,40.05,40.15,40.05,40.14,24539.0,33.4846,33.5682,33.4846,33.5599,24539.0
2019-10-21 10:55:00,40.17,40.27,40.16,40.27,20527.0,33.585,33.6686,33.5766,33.6686,20527.0
2019-10-21 11:00:00,40.28,40.3,40.23,40.3,18200.0,33.6769,33.6936,33.6351,33.6936,18200.0
2019-10-21 11:05:00,40.34,40.35,40.29,40.34,2300.0,33.7271,33.7354,33.6853,33.7271,2300.0
2019-10-21 11:10:00,40.34,40.45,40.34,40.39,6850.0,33.7271,33.8191,33.7271,33.7689,6850.0
2019-10-21 11:15:00,40.41,40.42,40.31,40.31,3900.0,33.7856,33.794,33.702,33.702,3900.0
2019-10-21 11:20:00,40.3,40.35,40.3,40.3,3656.0,33.6936,33.7354,33.6936,33.6936,3656.0
2019-10-21 11:25:00,40.32,40.37,40.3,40.37,3000.0,33.7104,33.7522,33.6936,33.7522,3000.0
2019-10-21 11:30:00,40.36,40.38,40.33,40.33,5670.0,33.7438,33.7605,33.7187,33.7187,5670.0
2019-10-21 11:35:00,40.34,40.35,40.28,40.31,7126.0,33.7271,33.7354,33.6769,33.702,7126.0
2019-10-21 11:40:00,40.3,40.35,40.3,40.33,1596.0,33.6936,33.7354,33.6936,33.7187,1596.0
2019-10-21 11:45:00,40.35,40.4,40.33,40.4,11277.0,33.7354,33.7772,33.7187,33.7772,11277.0
2019-10-21 11:50:00,40.4,40.46,40.39,40.39,20980.0,33.7772,33.8274,33.7689,33.7689,20980.0
2019-10-21 11:55:00,40.39,40.49,40.35,40.48,52047.0,33.7689,33.8525,33.7354,33.8441,52047.0
2019-10-21 12:00:00,40.5,40.5,40.33,40.38,113456.0,33.8609,33.8609,33.7187,33.7605,113456.0
2019-10-21 12:05:00,40.39,40.39,40.32,40.37,6554.0,33.7689,33.7689,33.7104,33.7522,6554.0
2019-10-21 12:10:00,40.39,40.5,40.38,40.44,5941.0,33.7689,33.8609,33.7605,33.8107,5941.0
2019-10-21 12:15:00,40.46,40.51,40.45,40.45,3681.0,33.8274,33.8692,33.8191,33.8191,3681.0
2019-10-21 12:20:00,40.46,40.52,40.44,40.5,5745.0,33.8274,33.8776,33.8107,33.8609,5745.0
2019-10-21 12:25:00,40.5,40.55,40.5,40.51,5148.0,33.8609,33.9027,33.8609,33.8692,5148.0
2019-10-21 12:30:00,40.51,40.53,40.5,40.5,4563.0,33.8692,33.8859,33.8609,33.8609,4563.0
2019-10-21 12:35:00,40.48,40.51,40.47,40.51,4010.0,33.8441,33.8692,33.8358,33.8692,4010.0
2019-10-21 12:40:00,40.51,40.54,40.48,40.48,5500.0,33.8692,33.8943,33.8441,33.8441,5500.0
2019-10-21 12:45:00,40.48,40.48,40.42,40.44,1700.0,33.8441,33.8441,33.794,33.8107,1700.0
2019-10-21 12:50:00,40.43,40.45,40.34,40.35,13842.0,33.8023,33.8191,33.7271,33.7354,13842.0
2019-10-21 12:55:00,40.34,40.35,40.3,40.31,8438.0,33.7271,33.7354,33.6936,33.702,8438.0
2019-10-21 13:00:00,40.31,40.33,40.22,40.23,181697.0,33.702,33.7187,33.6268,33.6351,181697.0
2019-10-21 13:05:00,40.22,40.22,40.17,40.22,6800.0,33.6268,33.6268,33.585,33.6268,6800.0
2019-10-21 13:10:00,40.22,40.25,40.17,40.19,14748.0,33.6268,33.6518,33.585,33.6017,14748.0
2019-10-21 13:15:00,40.19,40.23,40.19,40.23,3779.0,33.6017,33.6351,33.6017,33.6351,3779.0
2019-10-21 13:20:00,40.23,40.24,40.19,40.2,4663.0,33.6351,33.6435,33.6017,33.61,4663.0
2019-10-21 13:25:00,40.2,40.23,40.19,40.23,2800.0,33.61,33.6351,33.6017,33.6351,2800.0
2019-10-21 13:30:00,40.23,40.25,40.21,40.22,4841.0,33.6351,33.6518,33.6184,33.6268,4841.0
2019-10-21 13:35:00,40.21,40.21,40.18,40.2,3700.0,33.6184,33.6184,33.5933,33.61,3700.0
2019-10-21 13:40:00,40.2,40.2,40.15,40.17,3467.0,33.61,33.61,33.5682,33.585,3467.0
2019-10-21 13:45:00,40.17,40.18,40.13,40.13,3463.0,33.585,33.5933,33.5515,33.5515,3463.0
2019-10-21 13:50:00,40.13,40.14,40.09,40.09,3652.0,33.5515,33.5599,33.5181,33.5181,3652.0
2019-10-21 13:55:00,40.1,40.13,40.1,40.12,4000.0,33.5264,33.5515,33.5264,33.5431,4000.0
2019-10-21 14:00:00,40.12,40.12,40.06,40.07,6293.0,33.5431,33.5431,33.493,33.5013,6293.0
2019-10-21 14:05:00,40.07,40.23,40.07,40.2,8331.0,33.5013,33.6351,33.5013,33.61,8331.0
2019-10-21 14:10:00,40.2,40.21,40.15,40.16,4511.0,33.61,33.6184,33.5682,33.5766,4511.0
2019-10-21 14:15:00,40.16,40.26,40.15,40.26,6564.0,33.5766,33.6602,33.5682,33.6602,6564.0
2019-10-21 14:20:00,40.24,40.26,40.18,40.2,6065.0,33.6435,33.6602,33.5933,33.61,6065.0
2019-10-21 14:25:00,40.19,40.22,40.16,40.22,4687.0,33.6017,33.6268,33.5766,33.6268,4687.0
2019-10-21 14:30:00,40.22,40.26,40.21,40.23,4557.0,33.6268,33.6602,33.6184,33.6351,4557.0
2019-10-21 14:35:00,40.24,40.25,40.22,40.24,7239.0,33.6435,33.6518,33.6268,33.6435,7239.0
2019-10-21 14:40:00,40.25,40.25,40.19,40.21,5301.0,33.6518,33.6518,33.6017,33.6184,5301.0
2019-10-21 14:45:00,40.21,40.23,40.2,40.21,3014.0,33.6184,33.6351,33.61,33.6184,3014.0
2019-10-21 14:50:00,40.21,40.25,40.2,40.24,4007.0,33.6184,33.6518,33.61,33.6435,4007.0
2019-10-21 14:55:00,40.25,40.26,40.22,40.24,9033.0,33.6518,33.6602,33.6268,33.6435,9033.0
2019-10-21 15:00:00,40.23,40.25,40.21,40.25,6663.0,33.6351,33.6518,33.6184,33.6518,6663.0
2019-10-21 15:05:00,40.24,40.26,40.23,40.24,9472.0,33.6435,33.6602,33.6351,33.6435,9472.0
2019-10-21 15:10:00,40.24,40.25,40.23,40.23,9326.0,33.6435,33.6518,33.6351,33.6351,9326.0
2019-10-21 15:15:00,40.23,40.25,40.23,40.25,4321.0,33.6351,33.6518,33.6351,33.6518,4321.0
2019-10-21 15:20:00,40.25,40.26,40.23,40.25,12225.0,33.6518,33.6602,33.6351,33.6518,12225.0
2019-10-21 15:25:00,40.25,40.25,40.23,40.23,8877.0,33.6518,33.6518,33.6351,33.6351,8877.0
2019-10-21 15:30:00,40.24,40.25,40.23,40.23,5645.0,33.6435,33.6518,33.6351,33.6351,5645.0
2019-10-21 15:35:00,40.24,40.26,40.23,40.25,26979.0,33.6435,33.6602,33.6351,33.6518,26979.0
2019-10-21 15:40:00,40.25,40.3,40.21,40.21,55008.0,33.6518,33.6936,33.6184,33.6184,55008.0
2019-10-21 15:45:00,40.21,40.23,40.19,40.2,26804.0,33.6184,33.6351,33.6017,33.61,26804.0
2019-10-21 15:50:00,40.18,40.26,40.16,40.25,66275.0,33.5933,33.6602,33.5766,33.6518,66275.0
2019-10-21 15:55:00,40.26,40.28,40.19,40.21,188899.0,33.6602,33.6769,33.6017,33.6184,188899.0
2019-10-22 09:30:00,40.37,40.5,40.34,40.34,6305.0,33.7522,33.8609,33.7271,33.7271,6305.0
2019-10-22 09:35:00,40.35,40.35,40.01,40.17,8627.0,33.7354,33.7354,33.4512,33.585,8627.0
2019-10-22 09:40:00,40.16,40.23,40.07,40.1,15519.0,33.5766,33.6351,33.5013,33.5264,15519.0
2019-10-22 09:45:00,40.14,40.19,40.03,40.11,15489.0,33.5599,33.6017,33.4679,33.5348,15489.0
2019-10-22 09:50:00,40.15,40.2,40.05,40.08,16300.0,33.5682,33.61,33.4846,33.5097,16300.0
2019-10-22 09:55:00,40.07,40.14,39.89,39.98,28100.0,33.5013,33.5599,33.3509,33.4261,28100.0
2019-10-22 10:00:00,39.98,39.98,39.63,39.72,6424.0,33.4261,33.4261,33.1335,33.2087,6424.0
2019-10-22 10:05:00,39.71,39.77,39.71,39.74,16315.0,33.2004,33.2505,33.2004,33.2254,16315.0
2019-10-22 10:10:00,39.75,39.77,39.68,39.69,10472.0,33.2338,33.2505,33.1753,33.1836,10472.0
2019-10-22 10:15:00,39.7,39.83,39.67,39.83,10135.0,33.192,33.3007,33.1669,33.3007,10135.0
2019-10-22 10:20:00,39.86,39.96,39.83,39.93,6100.0,33.3258,33.4094,33.3007,33.3843,6100.0
2019-10-22 10:25:00,39.97,40.0,39.9,39.97,28702.0,33.4177,33.4428,33.3592,33.4177,28702.0
2019-10-22 10:30:00,39.96,40.07,39.93,40.06,23011.0,33.4094,33.5013,33.3843,33.493,23011.0
2019-10-22 10:35:00,40.08,40.09,40.05,40.05,2600.0,33.5097,33.5181,33.4846,33.4846,2600.0
2019-10-22 10:40:00,40.03,40.06,39.96,39.96,3400.0,33.4679,33.493,33.4094,33.4094,3400.0
2019-10-22 10:45:00,39.96,39.97,39.86,39.89,10900.0,33.4094,33.4177,33.3258,33.3509,10900.0
2019-10-22 10:50:00,39.89,39.94,39.85,39.94,2100.0,33.3509,33.3927,33.3174,33.3927,2100.0
2019-10-22 10:55:00,39.96,39.99,39.94,39.94,3600.0,33.4094,33.4345,33.3927,33.3927,3600.0
2019-10-22 11:00:00,39.92,39.95,39.88,39.95,5373.0,33.3759,33.401,33.3425,33.401,5373.0
2019-10-22 11:05:00,39.98,39.98,39.92,39.97,5572.0,33.4261,33.4261,33.3759,33.4177,5572.0
2019-10-22 11:10:00,40.0,40.01,39.94,40.01,7226.0,33.4428,33.4512,33.3927,33.4512,7226.0
2019-10-22 11:15:00,40.02,40.15,40.02,40.14,8776.0,33.4595,33.5682,33.4595,33.5599,8776.0
2019-10-22 11:20:00,40.13,40.24,40.13,40.22,6581.0,33.5515,33.6435,33.5515,33.6268,6581.0
2019-10-22 11:25:00,40.23,40.3,40.23,40.29,4669.0,33.6351,33.6936,33.6351,33.6853,4669.0
2019-10-22 11:30:00,40.29,40.34,40.28,40.34,3951.0,33.6853,33.7271,33.6769,33.7271,3951.0
2019-10-22 11:35:00,40.35,40.36,40.3,40.31,4229.0,33.7354,33.7438,33.6936,33.702,4229.0
2019-10-22 11:40:00,40.31,40.31,40.27,40.27,4360.0,33.702,33.702,33.6686,33.6686,4360.0
2019-10-22 11:45:00,40.29,40.29,40.21,40.23,6205.0,33.6853,33.6853,33.6184,33.6351,6205.0
2019-10-22 11:50:00,40.23,40.31,40.23,40.3,3900.0,33.6351,33.702,33.6351,33.6936,3900.0
2019-10-22 11:55:00,40.29,40.41,40.29,40.4,5259.0,33.6853,33.7856,33.6853,33.7772,5259.0
2019-10-22 12:00:00,40.4,40.46,40.4,40.43,5534.0,33.7772,33.8274,33.7772,33.8023,5534.0
2019-10-22 12:05:00,40.43,40.45,40.4,40.43,5394.0,33.8023,33.8191,33.7772,33.8023,5394.0
2019-10-22 12:10:00,40.43,40.5,40.43,40.5,5051.0,33.8023,33.8609,33.8023,33.8609,5051.0
2019-10-22 12:15:00,40.5,40.55,40.5,40.54,5302.0,33.8609,33.9027,33.8609,33.8943,5302.0
2019-10-22 12:20:00,40.54,40.54,40.4,40.4,6395.0,33.8943,33.8943,33.7772,33.7772,6395.0
2019-10-22 12:25:00,40.41,40.44,40.36,40.39,14875.0,33.7856,33.8107,33.7438,33.7689,14875.0
2019-10-22 12:30:00,40.4,40.4,40.32,40.33,4918.0,33.7772,33.7772,33.7104,33.7187,4918.0
2019-10-22 12:35:00,40.33,40.33,40.28,40.31,11049.0,33.7187,33.7187,33.6769,33.702,11049.0
2019-10-22 12:40:00,40.32,40.36,40.31,40.35,3895.0,33.7104,33.7438,33.702,33.7354,3895.0
2019-10-22 12:45:00,40.36,40.41,40.35,40.38,7059.0,33.7438,33.7856,33.7354,33.7605,7059.0
2019-10-22 12:50:00,40.36,40.36,40.29,40.3,5652.0,33.7438,33.7438,33.6853,33.6936,5652.0
2019-10-22 12:55:00,40.3,40.35,40.28,40.32,16918.0,33.6936,33.7354,33.6769,33.7104,16918.0
2019-10-22 13:00:00,40.32,40.32,40.28,40.32,8008.0,33.7104,33.7104,33.6769,33.7104,8008.0
2019-10-22 13:05:00,40.32,40.33,40.28,40.3,8662.0,33.7104,33.7187,33.6769,33.6936,8662.0
2019-10-22 13:10:00,40.3,40.42,40.3,40.42,6665.0,33.6936,33.794,33.6936,33.794,6665.0
2019-10-22 13:15:00,40.44,40.44,40.3,40.34,8152.0,33.8107,33.8107,33.6936,33.7271,8152.0
2019-10-22 13:20:00,40.32,40.34,40.27,40.28,6850.0,33.7104,33.7271,33.6686,33.6769,6850.0
2019-10-22 13:25:00,40.29,40.31,40.21,40.26,50327.0,33.6853,33.702,33.6184,33.6602,50327.0
2019-10-22 13:30:00,40.29,40.41,40.29,40.41,3527.0,33.6853,33.7856,33.6853,33.7856,3527.0
2019-10-22 13:35:00,40.42,40.44,40.41,40.43,6911.0,33.794,33.8107,33.7856,33.8023,6911.0
2019-10-22 13:40:00,40.43,40.44,40.4,40.44,2584.0,33.8023,33.8107,33.7772,33.8107,2584.0
2019-10-22 13:45:00,40.43,40.5,40.43,40.5,13059.0,33.8023,33.8609,33.8023,33.8609,13059.0
2019-10-22 13:50:00,40.5,40.5,40.44,40.45,6835.0,33.8609,33.8609,33.8107,33.8191,6835.0
2019-10-22 13:55:00,40.47,40.48,40.43,40.45,13428.0,33.8358,33.8441,33.8023,33.8191,13428.0
2019-10-22 14:00:00,40.46,40.55,40.46,40.52,14884.0,33.8274,33.9027,33.8274,33.8776,14884.0
2019-10-22 14:05:00,40.53,40.64,40.53,40.61,16968.0,33.8859,33.9779,33.8859,33.9528,16968.0
2019-10-22 14:10:00,40.6,40.61,40.57,40.61,10721.0,33.9445,33.9528,33.9194,33.9528,10721.0
2019-10-22 14:15:00,40.6,40.6,40.57,40.57,4435.0,33.9445,33.9445,33.9194,33.9194,4435.0
2019-10-22 14:20:00,40.58,40.61,40.57,40.57,9557.0,33.9277,33.9528,33.9194,33.9194,9557.0
2019-10-22 14:25:00,40.58,40.65,40.58,40.65,19160.0,33.9277,33.9863,33.9277,33.9863,19160.0
2019-10-22 14:30:00,40.67,40.69,40.52,40.55,25252.0,34.003,34.0197,33.8776,33.9027,25252.0
2019-10-22 14:35:00,40.55,40.55,40.45,40.5,10579.0,33.9027,33.9027,33.8191,33.8609,10579.0
2019-10-22 14:40:00,40.5,40.54,40.48,40.52,8055.0,33.8609,33.8943,33.8441,33.8776,8055.0
2019-10-22 14:45:00,40.52,40.53,40.48,40.52,7019.0,33.8776,33.8859,33.8441,33.8776,7019.0
2019-10-22 14:50:00,40.52,40.53,40.45,40.49,4483.0,33.8776,33.8859,33.8191,33.8525,4483.0
2019-10-22 14:55:00,40.5,40.52,40.47,40.48,5912.0,33.8609,33.8776,33.8358,33.8441,5912.0
2019-10-22 15:00:00,40.48,40.49,40.4,40.43,6821.0,33.8441,33.8525,33.7772,33.8023,6821.0
2019-10-22 15:05:00,40.43,40.45,40.42,40.44,5131.0,33.8023,33.8191,33.794,33.8107,5131.0
2019-10-22 15:10:00,40.44,40.46,40.42,40.46,7820.0,33.8107,33.8274,33.794,33.8274,7820.0
2019-10-22 15:15:00,40.45,40.51,40.45,40.51,5997.0,33.8191,33.8692,33.8191,33.8692,5997.0
2019-10-22 15:20:00,40.52,40.58,40.51,40.53,6592.0,33.8776,33.9277,33.8692,33.8859,6592.0
2019-10-22 15:25:00,40.52,40.55,40.52,40.55,7551.0,33.8776,33.9027,33.8776,33.9027,7551.0
2019-10-22 15:30:00,40.54,40.59,40.53,40.58,12177.0,33.8943,33.9361,33.8859,33.9277,12177.0
2019-10-22 15:35:00,40.58,40.61,40.54,40.54,13472.0,33.9277,33.9528,33.8943,33.8943,13472.0
2019-10-22 15:40:00,40.54,40.56,40.49,40.49,16029.0,33.8943,33.911,33.8525,33.8525,16029.0
2019-10-22 15:45:00,40.49,40.5,40.44,40.47,22281.0,33.8525,33.8609,33.8107,33.8358,22281.0
2019-10-22 15:50:00,40.48,40.51,40.43,40.5,34249.0,33.8441,33.8692,33.8023,33.8609,34249.0
2019-10-22 15:55:00,40.51,40.55,40.43,40.45,91310.0,33.8692,33.9027,33.8023,33.8191,91310.0
2019-10-23 09:30:00,40.42,40.58,40.27,40.27,15157.0,33.794,33.9277,33.6686,33.6686,15157.0
2019-10-23 09:35:00,40.23,40.38,40.13,40.32,7377.0,33.6351,33.7605,33.5515,33.7104,7377.0
2019-10-23 09:40:00,40.25,40.28,40.08,40.22,1886.0,33.6518,33.6769,33.5097,33.6268,1886.0
2019-10-23 09:45:00,40.2,40.33,40.2,40.26,3785.0,33.61,33.7187,33.61,33.6602,3785.0
2019-10-23 09:50:00,40.24,40.24,40.13,40.19,5762.0,33.6435,33.6435,33.5515,33.6017,5762.0
2019-10-23 09:55:00,40.19,40.24,40.13,40.16,9758.0,33.6017,33.6435,33.5515,33.5766,9758.0
2019-10-23 10:00:00,40.16,40.18,40.09,40.15,12078.0,33.5766,33.5933,33.5181,33.5682,12078.0
2019-10-23 10:05:00,40.15,40.2,40.07,40.09,7166.0,33.5682,33.61,33.5013,33.5181,7166.0
2019-10-23 10:10:00,40.12,40.26,40.11,40.25,32581.0,33.5431,33.6602,33.5348,33.6518,32581.0
2019-10-23 10:15:00,40.22,40.27,40.16,40.24,2950.0,33.6268,33.6686,33.5766,33.6435,2950.0
2019-10-23 10:20:00,40.25,40.25,40.11,40.13,6832.0,33.6518,33.6518,33.5348,33.5515,6832.0
2019-10-23 10:25:00,40.15,40.15,40.01,40.05,4801.0,33.5682,33.5682,33.4512,33.4846,4801.0
2019-10-23 10:30:00,40.09,40.13,40.04,40.11,4900.0,33.5181,33.5515,33.4763,33.5348,4900.0
2019-10-23 10:35:00,40.13,40.18,40.08,40.13,24756.0,33.5515,33.5933,33.5097,33.5515,24756.0
2019-10-23 10:40:00,40.13,40.16,40.1,40.11,17501.0,33.5515,33.5766,33.5264,33.5348,17501.0
2019-10-23 10:45:00,40.11,40.16,40.11,40.12,8838.0,33.5348,33.5766,33.5348,33.5431,8838.0
2019-10-23 10:50:00,40.11,40.25,40.1,40.23,20076.0,33.5348,33.6518,33.5264,33.6351,20076.0
2019-10-23 10:55:00,40.24,40.35,40.23,40.23,13959.0,33.6435,33.7354,33.6351,33.6351,13959.0
2019-10-23 11:00:00,40.25,40.28,40.22,40.23,8761.0,33.6518,33.6769,33.6268,33.6351,8761.0
2019-10-23 11:05:00,40.24,40.24,40.09,40.11,24308.0,33.6435,33.6435,33.5181,33.5348,24308.0
2019-10-23 11:10:00,40.1,40.12,40.05,40.12,7794.0,33.5264,33.5431,33.4846,33.5431,7794.0
2019-10-23 11:15:00,40.11,40.12,40.09,40.09,3399.0,33.5348,33.5431,33.5181,33.5181,3399.0
2019-10-23 11:20:00,40.11,40.17,40.11,40.14,7875.0,33.5348,33.585,33.5348,33.5599,7875.0
2019-10-23 11:25:00,40.14,40.2,40.11,40.14,31625.0,33.5599,33.61,33.5348,33.5599,31625.0
2019-10-23 11:30:00,40.14,40.3,40.11,40.3,14486.0,33.5599,33.6936,33.5348,33.6936,14486.0
2019-10-23 11:35:00,40.3,40.35,40.23,40.24,8880.0,33.6936,33.7354,33.6351,33.6435,8880.0
2019-10-23 11:40:00,40.27,40.29,40.25,40.25,4801.0,33.6686,33.6853,33.6518,33.6518,4801.0
2019-10-23 11:45:00,40.27,40.31,40.27,40.29,4287.0,33.6686,33.702,33.6686,33.6853,4287.0
2019-10-23 11:50:00,40.3,40.36,40.3,40.35,2200.0,33.6936,33.7438,33.6936,33.7354,2200.0
2019-10-23 11:55:00,40.36,40.36,40.3,40.31,5815.0,33.7438,33.7438,33.6936,33.702,5815.0
2019-10-23 12:00:00,40.3,40.31,40.25,40.3,7226.0,33.6936,33.702,33.6518,33.6936,7226.0
2019-10-23 12:05:00,40.3,40.33,40.29,40.29,2100.0,33.6936,33.7187,33.6853,33.6853,2100.0
2019-10-23 12:10:00,40.3,40.36,40.3,40.35,4639.0,33.6936,33.7438,33.6936,33.7354,4639.0
2019-10-23 12:15:00,40.35,40.38,40.35,40.37,4751.0,33.7354,33.7605,33.7354,33.7522,4751.0
2019-10-23 12:20:00,40.37,40.4,40.37,40.4,3805.0,33.7522,33.7772,33.7522,33.7772,3805.0
2019-10-23 12:25:00,40.4,40.4,40.31,40.32,10238.0,33.7772,33.7772,33.702,33.7104,10238.0
2019-10-23 12:30:00,40.32,40.38,40.31,40.38,3885.0,33.7104,33.7605,33.702,33.7605,3885.0
2019-10-23 12:35:00,40.38,40.4,40.36,40.39,5159.0,33.7605,33.7772,33.7438,33.7689,5159.0
2019-10-23 12:40:00,40.4,40.42,40.35,40.36,6510.0,33.7772,33.794,33.7354,33.7438,6510.0
2019-10-23 12:45:00,40.36,40.39,40.35,40.39,5664.0,33.7438,33.7689,33.7354,33.7689,5664.0
2019-10-23 12:50:00,40.4,40.44,40.4,40.43,2000.0,33.7772,33.8107,33.7772,33.8023,2000.0
2019-10-23 12:55:00,40.43,40.44,40.42,40.43,2735.0,33.8023,33.8107,33.794,33.8023,2735.0
2019-10-23 13:00:00,40.43,40.48,40.43,40.48,5549.0,33.8023,33.8441,33.8023,33.8441,5549.0
2019-10-23 13:05:00,40.48,40.49,40.43,40.44,11125.0,33.8441,33.8525,33.8023,33.8107,11125.0
2019-10-23 13:10:00,40.44,40.44,40.36,40.36,7300.0,33.8107,33.8107,33.7438,33.7438,7300.0
2019-10-23 13:15:00,40.36,40.36,40.27,40.27,6371.0,33.7438,33.7438,33.6686,33.6686,6371.0
2019-10-23 13:20:00,40.26,40.28,40.22,40.27,4829.0,33.6602,33.6769,33.6268,33.6686,4829.0
2019-10-23 13:25:00,40.26,40.29,40.25,40.27,7219.0,33.6602,33.6853,33.6518,33.6686,7219.0
2019-10-23 13:30:00,40.27,40.27,40.23,40.23,6626.0,33.6686,33.6686,33.6351,33.6351,6626.0
2019-10-23 13:35:00,40.25,40.29,40.25,40.27,6982.0,33.6518,33.6853,33.6518,33.6686,6982.0
2019-10-23 13:40:00,40.26,40.26,40.19,40.21,5370.0,33.6602,33.6602,33.6017,33.6184,5370.0
2019-10-23 13:45:00,40.2,40.26,40.2,40.23,9353.0,33.61,33.6602,33.61,33.6351,9353.0
2019-10-23 13:50:00,40.24,40.24,40.19,40.19,2065.0,33.6435,33.6435,33.6017,33.6017,2065.0
2019-10-23 13:55:00,40.19,40.2,40.16,40.16,5215.0,33.6017,33.61,33.5766,33.5766,5215.0
2019-10-23 14:00:00,40.17,40.25,40.17,40.24,6258.0,33.585,33.6518,33.585,33.6435,6258.0
2019-10-23 14:05:00,40.26,40.31,40.26,40.31,13124.0,33.6602,33.702,33.6602,33.702,13124.0
2019-10-23 14:10:00,40.32,40.36,40.29,40.36,9417.0,33.7104,33.7438,33.6853,33.7438,9417.0
2019-10-23 14:15:00,40.36,40.45,40.36,40.37,13973.0,33.7438,33.8191,33.7438,33.7522,13973.0
2019-10-23 14:20:00,40.35,40.45,40.34,40.45,31349.0,33.7354,33.8191,33.7271,33.8191,31349.0
2019-10-23 14:25:00,40.45,40.47,40.39,40.39,14156.0,33.8191,33.8358,33.7689,33.7689,14156.0
2019-10-23 14:30:00,40.37,40.38,40.32,40.37,5014.0,33.7522,33.7605,33.7104,33.7522,5014.0
2019-10-23 14:35:00,40.37,40.42,40.37,40.4,6393.0,33.7522,33.794,33.7522,33.7772,6393.0
2019-10-23 14:40:00,40.41,40.49,40.41,40.45,10423.0,33.7856,33.8525,33.7856,33.8191,10423.0
2019-10-23 14:45:00,40.44,40.44,40.41,40.41,4017.0,33.8107,33.8107,33.7856,33.7856,4017.0
2019-10-23 14:50:00,40.41,40.43,40.38,40.43,3735.0,33.7856,33.8023,33.7605,33.8023,3735.0
2019-10-23 14:55:00,40.41,40.45,40.41,40.44,10782.0,33.7856,33.8191,33.7856,33.8107,10782.0
2019-10-23 15:00:00,40.44,40.44,40.35,40.38,8870.0,33.8107,33.8107,33.7354,33.7605,8870.0
2019-10-23 15:05:00,40.37,40.38,40.34,40.35,6418.0,33.7522,33.7605,33.7271,33.7354,6418.0
2019-10-23 15:10:00,40.37,40.38,40.34,40.34,5704.0,33.7522,33.7605,33.7271,33.7271,5704.0
2019-10-23 15:15:00,40.34,40.35,40.32,40.34,4500.0,33.7271,33.7354,33.7104,33.7271,4500.0
2019-10-23 15:20:00,40.34,40.37,40.32,40.36,4471.0,33.7271,33.7522,33.7104,33.7438,4471.0
2019-10-23 15:25:00,40.36,40.37,40.32,40.32,6890.0,33.7438,33.7522,33.7104,33.7104,6890.0
2019-10-23 15:30:00,40.32,40.34,40.29,40.31,10037.0,33.7104,33.7271,33.6853,33.702,10037.0
2019-10-23 15:35:00,40.3,40.31,40.24,40.26,9014.0,33.6936,33.702,33.6435,33.6602,9014.0
2019-10-23 15:40:00,40.26,40.29,40.2,40.22,20202.0,33.6602,33.6853,33.61,33.6268,20202.0
2019-10-23 15:45:00,40.22,40.23,40.14,40.15,27104.0,33.6268,33.6351,33.5599,33.5682,27104.0
2019-10-23 15:50:00,40.15,40.15,40.07,40.08,71309.0,33.5682,33.5682,33.5013,33.5097,71309.0
2019-10-23 15:55:00,40.09,40.16,40.08,40.09,93427.0,33.5181,33.5766,33.5097,33.5181,93427.0
2019-10-24 09:30:00,40.42,40.6,40.2,40.2,42026.0,33.794,33.9445,33.61,33.61,42026.0
2019-10-24 09:35:00,40.16,40.16,39.84,39.91,3600.0,33.5766,33.5766,33.309,33.3676,3600.0
2019-10-24 09:40:00,39.9,39.99,39.86,39.89,18469.0,33.3592,33.4345,33.3258,33.3509,18469.0
2019-10-24 09:45:00,39.95,40.45,39.94,40.45,29463.0,33.401,33.8191,33.3927,33.8191,29463.0
2019-10-24 09:50:00,40.41,40.43,40.06,40.13,24781.0,33.7856,33.8023,33.493,33.5515,24781.0
2019-10-24 09:55:00,40.11,40.17,40.02,40.05,21301.0,33.5348,33.585,33.4595,33.4846,21301.0
2019-10-24 10:00:00,40.04,40.1,39.96,40.0,24868.0,33.4763,33.5264,33.4094,33.4428,24868.0
2019-10-24 10:05:00,40.03,40.08,40.0,40.02,30731.0,33.4679,33.5097,33.4428,33.4595,30731.0
2019-10-24 10:10:00,40.04,40.07,39.99,40.02,10871.0,33.4763,33.5013,33.4345,33.4595,10871.0
2019-10-24 10:15:00,40.03,40.13,40.01,40.01,6129.0,33.4679,33.5515,33.4512,33.4512,6129.0
2019-10-24 10:20:00,40.0,40.0,39.88,39.93,13112.0,33.4428,33.4428,33.3425,33.3843,13112.0
2019-10-24 10:25:00,39.91,39.92,39.82,39.82,11189.0,33.3676,33.3759,33.2923,33.2923,11189.0
2019-10-24 10:30:00,39.8,39.88,39.79,39.84,6257.0,33.2756,33.3425,33.2672,33.309,6257.0
2019-10-24 10:35:00,39.86,40.05,39.86,40.02,6771.0,33.3258,33.4846,33.3258,33.4595,6771.0
2019-10-24 10:40:00,40.01,40.02,39.96,39.98,5974.0,33.4512,33.4595,33.4094,33.4261,5974.0
2019-10-24 10:45:00,39.98,40.02,39.96,39.99,8166.0,33.4261,33.4595,33.4094,33.4345,8166.0
2019-10-24 10:50:00,39.98,40.04,39.97,40.0,8372.0,33.4261,33.4763,33.4177,33.4428,8372.0
2019-10-24 10:55:00,40.0,40.05,39.95,39.98,14848.0,33.4428,33.4846,33.401,33.4261,14848.0
2019-10-24 11:00:00,39.99,40.01,39.95,39.98,8975.0,33.4345,33.4512,33.401,33.4261,8975.0
2019-10-24 11:05:00,39.97,39.98,39.9,39.91,12653.0,33.4177,33.4261,33.3592,33.3676,12653.0
2019-10-24 11:10:00,39.93,40.05,39.93,40.02,54825.0,33.3843,33.4846,33.3843,33.4595,54825.0
2019-10-24 11:15:00,40.02,40.11,40.01,40.11,10094.0,33.4595,33.5348,33.4512,33.5348,10094.0
2019-10-24 11:20:00,40.11,40.13,40.08,40.1,6861.0,33.5348,33.5515,33.5097,33.5264,6861.0
2019-10-24 11:25:00,40.11,40.12,40.07,40.11,5227.0,33.5348,33.5431,33.5013,33.5348,5227.0
2019-10-24 11:30:00,40.11,40.11,40.04,40.08,10131.0,33.5348,33.5348,33.4763,33.5097,10131.0
2019-10-24 11:35:00,40.1,40.11,40.01,40.02,11218.0,33.5264,33.5348,33.4512,33.4595,11218.0
2019-10-24 11:40:00,40.01,40.04,39.99,40.03,18728.0,33.4512,33.4763,33.4345,33.4679,18728.0
2019-10-24 11:45:00,40.02,40.09,40.01,40.06,13540.0,33.4595,33.5181,33.4512,33.493,13540.0
2019-10-24 11:50:00,40.06,40.06,39.96,39.99,9171.0,33.493,33.493,33.4094,33.4345,9171.0
2019-10-24 11:55:00,39.98,40.0,39.93,39.93,6060.0,33.4261,33.4428,33.3843,33.3843,6060.0
2019-10-24 12:00:00,39.92,39.93,39.84,39.84,6434.0,33.3759,33.3843,33.309,33.309,6434.0
2019-10-24 12:05:00,39.85,39.89,39.84,39.85,7303.0,33.3174,33.3509,33.309,33.3174,7303.0
2019-10-24 12:10:00,39.85,39.85,39.79,39.8,6128.0,33.3174,33.3174,33.2672,33.2756,6128.0
2019-10-24 12:15:00,39.78,39.82,39.76,39.76,14894.0,33.2589,33.2923,33.2422,33.2422,14894.0
2019-10-24 12:20:00,39.77,39.8,39.75,39.79,5915.0,33.2505,33.2756,33.2338,33.2672,5915.0
2019-10-24 12:25:00,39.79,39.81,39.77,39.81,5485.0,33.2672,33.284,33.2505,33.284,5485.0
2019-10-24 12:30:00,39.82,39.84,39.8,39.83,7141.0,33.2923,33.309,33.2756,33.3007,7141.0
2019-10-24 12:35:00,39.84,39.85,39.81,39.84,12221.0,33.309,33.3174,33.284,33.309,12221.0
2019-10-24 12:40:00,39.84,39.84,39.82,39.84,4322.0,33.309,33.309,33.2923,33.309,4322.0
2019-10-24 12:45:00,39.83,39.85,39.81,39.81,4700.0,33.3007,33.3174,33.284,33.284,4700.0
2019-10-24 12:50:00,39.81,39.85,39.81,39.85,11757.0,33.284,33.3174,33.284,33.3174,11757.0
2019-10-24 12:55:00,39.85,39.86,39.8,39.82,16296.0,33.3174,33.3258,33.2756,33.2923,16296.0
2019-10-24 13:00:00,39.83,39.9,39.83,39.89,4010.0,33.3007,33.3592,33.3007,33.3509,4010.0
2019-10-24 13:05:00,39.91,39.93,39.89,39.91,7163.0,33.3676,33.3843,33.3509,33.3676,7163.0
2019-10-24 13:10:00,39.92,39.98,39.91,39.97,6404.0,33.3759,33.4261,33.3676,33.4177,6404.0
2019-10-24 13:15:00,39.97,39.97,39.91,39.94,10458.0,33.4177,33.4177,33.3676,33.3927,10458.0
2019-10-24 13:20:00,39.94,39.95,39.89,39.89,6211.0,33.3927,33.401,33.3509,33.3509,6211.0
2019-10-24 13:25:00,39.9,39.9,39.87,39.87,5799.0,33.3592,33.3592,33.3341,33.3341,5799.0
2019-10-24 13:30:00,39.87,39.91,39.81,39.82,10513.0,33.3341,33.3676,33.284,33.2923,10513.0
2019-10-24 13:35:00,39.83,39.85,39.81,39.81,6726.0,33.3007,33.3174,33.284,33.284,6726.0
2019-10-24 13:40:00,39.8,39.83,39.8,39.82,6164.0,33.2756,33.3007,33.2756,33.2923,6164.0
2019-10-24 13:45:00,39.83,39.83,39.81,39.83,5001.0,33.3007,33.3007,33.284,33.3007,5001.0
2019-10-24 13:50:00,39.84,39.84,39.8,39.82,5024.0,33.309,33.309,33.2756,33.2923,5024.0
2019-10-24 13:55:00,39.81,39.84,39.79,39.84,7248.0,33.284,33.309,33.2672,33.309,7248.0
2019-10-24 14:00:00,39.84,39.86,39.81,39.83,11230.0,33.309,33.3258,33.284,33.3007,11230.0
2019-10-24 14:05:00,39.82,39.82,39.77,39.78,5263.0,33.2923,33.2923,33.2505,33.2589,5263.0
2019-10-24 14:10:00,39.77,39.8,39.71,39.71,16137.0,33.2505,33.2756,33.2004,33.2004,16137.0
2019-10-24 14:15:00,39.7,39.71,39.63,39.66,44503.0,33.192,33.2004,33.1335,33.1586,44503.0
2019-10-24 14:20:00,39.68,39.7,39.67,39.7,7471.0,33.1753,33.192,33.1669,33.192,7471.0
2019-10-24 14:25:00,39.71,39.73,39.67,39.69,7810.0,33.2004,33.2171,33.1669,33.1836,7810.0
2019-10-24 14:30:00,39.69,39.72,39.67,39.71,8381.0,33.1836,33.2087,33.1669,33.2004,8381.0
2019-10-24 14:35:00,39.71,39.72,39.67,39.67,5195.0,33.2004,33.2087,33.1669,33.1669,5195.0
2019-10-24 14:40:00,39.66,39.69,39.63,39.63,19455.0,33.1586,33.1836,33.1335,33.1335,19455.0
2019-10-24 14:45:00,39.64,39.67,39.61,39.66,7698.0,33.1418,33.1669,33.1168,33.1586,7698.0
2019-10-24 14:50:00,39.65,39.68,39.64,39.67,6547.0,33.1502,33.1753,33.1418,33.1669,6547.0
2019-10-24 14:55:00,39.66,39.66,39.64,39.64,4718.0,33.1586,33.1586,33.1418,33.1418,4718.0
2019-10-24 15:00:00,39.65,39.65,39.6,39.61,19266.0,33.1502,33.1502,33.1084,33.1168,19266.0
2019-10-24 15:05:00,39.61,39.63,39.61,39.62,6688.0,33.1168,33.1335,33.1168,33.1251,6688.0
2019-10-24 15:10:00,39.61,39.71,39.6,39.7,14140.0,33.1168,33.2004,33.1084,33.192,14140.0
2019-10-24 15:15:00,39.71,39.77,39.71,39.77,10349.0,33.2004,33.2505,33.2004,33.2505,10349.0
2019-10-24 15:20:00,39.76,39.77,39.72,39.77,11271.0,33.2422,33.2505,33.2087,33.2505,11271.0
2019-10-24 15:25:00,39.76,39.78,39.75,39.77,6598.0,33.2422,33.2589,33.2338,33.2505,6598.0
2019-10-24 15:30:00,39.77,39.79,39.71,39.71,12127.0,33.2505,33.2672,33.2004,33.2004,12127.0
2019-10-24 15:35:00,39.71,39.78,39.68,39.77,29742.0,33.2004,33.2589,33.1753,33.2505,29742.0
2019-10-24 15:40:00,39.78,39.78,39.73,39.74,16700.0,33.2589,33.2589,33.2171,33.2254,16700.0
2019-10-24 15:45:00,39.75,39.88,39.74,39.85,58795.0,33.2338,33.3425,33.2254,33.3174,58795.0
2019-10-24 15:50:00,39.85,39.97,39.84,39.94,82177.0,33.3174,33.4177,33.309,33.3927,82177.0
2019-10-24 15:55:00,39.94,39.94,39.9,39.91,80045.0,33.3927,33.3927,33.3592,33.3676,80045.0
2019-10-25 09:30:00,40.52,40.67,40.06,40.41,50336.0,33.8776,34.003,33.493,33.7856,50336.0
2019-10-25 09:35:00,40.36,40.6,40.33,40.53,6726.0,33.7438,33.9445,33.7187,33.8859,6726.0
2019-10-25 09:40:00,40.4,40.54,40.4,40.46,5548.0,33.7772,33.8943,33.7772,33.8274,5548.0
2019-10-25 09:45:00,40.48,40.51,40.32,40.39,8658.0,33.8441,33.8692,33.7104,33.7689,8658.0
2019-10-25 09:50:00,40.39,40.51,40.39,40.43,14892.0,33.7689,33.8692,33.7689,33.8023,14892.0
2019-10-25 09:55:00,40.42,40.49,40.35,40.37,6622.0,33.794,33.8525,33.7354,33.7522,6622.0
2019-10-25 10:00:00,40.33,40.38,40.22,40.3,6118.0,33.7187,33.7605,33.6268,33.6936,6118.0
2019-10-25 10:05:00,40.3,40.53,40.28,40.47,6652.0,33.6936,33.8859,33.6769,33.8358,6652.0
2019-10-25 10:10:00,40.44,40.55,40.41,40.51,3605.0,33.8107,33.9027,33.7856,33.8692,3605.0
2019-10-25 10:15:00,40.54,40.56,40.46,40.48,4097.0,33.8943,33.911,33.8274,33.8441,4097.0
2019-10-25 10:20:00,40.5,40.57,40.49,40.57,4001.0,33.8609,33.9194,33.8525,33.9194,4001.0
2019-10-25 10:25:00,40.57,40.61,40.43,40.45,4974.0,33.9194,33.9528,33.8023,33.8191,4974.0
2019-10-25 10:30:00,40.47,40.54,40.46,40.51,4300.0,33.8358,33.8943,33.8274,33.8692,4300.0
2019-10-25 10:35:00,40.51,40.56,40.49,40.55,4659.0,33.8692,33.911,33.8525,33.9027,4659.0
2019-10-25 10:40:00,40.55,40.63,40.51,40.63,19170.0,33.9027,33.9695,33.8692,33.9695,19170.0
2019-10-25 10:45:00,40.61,40.72,40.58,40.67,49802.0,33.9528,34.0448,33.9277,34.003,49802.0
2019-10-25 10:50:00,40.65,40.67,40.59,40.66,15814.0,33.9863,34.003,33.9361,33.9946,15814.0
2019-10-25 10:55:00,40.66,40.67,40.58,40.59,6529.0,33.9946,34.003,33.9277,33.9361,6529.0
2019-10-25 11:00:00,40.59,40.65,40.59,40.62,7010.0,33.9361,33.9863,33.9361,33.9612,7010.0
2019-10-25 11:05:00,40.62,40.73,40.61,40.71,6690.0,33.9612,34.0532,33.9528,34.0364,6690.0
2019-10-25 11:10:00,40.72,40.75,40.69,40.69,9651.0,34.0448,34.0699,34.0197,34.0197,9651.0
2019-10-25 11:15:00,40.69,40.74,40.67,40.7,2742.0,34.0197,34.0615,34.003,34.0281,2742.0
2019-10-25 11:20:00,40.69,40.72,40.65,40.7,5496.0,34.0197,34.0448,33.9863,34.0281,5496.0
2019-10-25 11:25:00,40.7,40.74,40.7,40.73,1614.0,34.0281,34.0615,34.0281,34.0532,1614.0
2019-10-25 11:30:00,40.71,40.72,40.62,40.63,7917.0,34.0364,34.0448,33.9612,33.9695,7917.0
2019-10-25 11:35:00,40.64,40.65,40.59,40.65,11000.0,33.9779,33.9863,33.9361,33.9863,11000.0
2019-10-25 11:40:00,40.69,40.75,40.66,40.69,10470.0,34.0197,34.0699,33.9946,34.0197,10470.0
2019-10-25 11:45:00,40.7,40.74,40.67,40.74,10301.0,34.0281,34.0615,34.003,34.0615,10301.0
2019-10-25 11:50:00,40.74,40.77,40.71,40.72,5792.0,34.0615,34.0866,34.0364,34.0448,5792.0
2019-10-25 11:55:00,40.73,40.73,40.69,40.72,2573.0,34.0532,34.0532,34.0197,34.0448,2573.0
2019-10-25 12:00:00,40.72,40.77,40.71,40.72,8728.0,34.0448,34.0866,34.0364,34.0448,8728.0
2019-10-25 12:05:00,40.72,40.84,40.72,40.83,15734.0,34.0448,34.1451,34.0448,34.1368,15734.0
2019-10-25 12:10:00,40.83,40.83,40.76,40.8,9324.0,34.1368,34.1368,34.0782,34.1117,9324.0
2019-10-25 12:15:00,40.8,40.81,40.72,40.72,22203.0,34.1117,34.12,34.0448,34.0448,22203.0
2019-10-25 12:20:00,40.73,40.73,40.68,40.72,14868.0,34.0532,34.0532,34.0113,34.0448,14868.0
2019-10-25 12:25:00,40.72,40.77,40.71,40.77,4329.0,34.0448,34.0866,34.0364,34.0866,4329.0
2019-10-25 12:30:00,40.76,40.77,40.71,40.73,5822.0,34.0782,34.0866,34.0364,34.0532,5822.0
2019-10-25 12:35:00,40.75,40.79,40.74,40.79,5358.0,34.0699,34.1033,34.0615,34.1033,5358.0
2019-10-25 12:40:00,40.79,40.8,40.76,40.78,7756.0,34.1033,34.1117,34.0782,34.095,7756.0
2019-10-25 12:45:00,40.77,40.8,40.75,40.8,4473.0,34.0866,34.1117,34.0699,34.1117,4473.0
2019-10-25 12:50:00,40.8,40.82,40.79,40.8,58646.0,34.1117,34.1284,34.1033,34.1117,58646.0
2019-10-25 12:55:00,40.8,40.83,40.76,40.77,11911.0,34.1117,34.1368,34.0782,34.0866,11911.0
2019-10-25 13:00:00,40.8,40.83,40.73,40.74,9909.0,34.1117,34.1368,34.0532,34.0615,9909.0
2019-10-25 13:05:00,40.75,40.78,40.72,40.77,15794.0,34.0699,34.095,34.0448,34.0866,15794.0
2019-10-25 13:10:00,40.77,40.79,40.74,40.75,7111.0,34.0866,34.1033,34.0615,34.0699,7111.0
2019-10-25 13:15:00,40.75,40.78,40.74,40.77,4617.0,34.0699,34.095,34.0615,34.0866,4617.0
2019-10-25 13:20:00,40.77,40.78,40.76,40.77,4114.0,34.0866,34.095,34.0782,34.0866,4114.0
2019-10-25 13:25:00,40.77,40.81,40.77,40.8,6116.0,34.0866,34.12,34.0866,34.1117,6116.0
2019-10-25 13:30:00,40.8,40.84,40.79,40.84,11508.0,34.1117,34.1451,34.1033,34.1451,11508.0
2019-10-25 13:35:00,40.82,40.83,40.79,40.8,9378.0,34.1284,34.1368,34.1033,34.1117,9378.0
2019-10-25 13:40:00,40.79,40.79,40.75,40.76,10106.0,34.1033,34.1033,34.0699,34.0782,10106.0
2019-10-25 13:45:00,40.77,40.79,40.75,40.75,8169.0,34.0866,34.1033,34.0699,34.0699,8169.0
2019-10-25 13:50:00,40.75,40.8,40.75,40.78,5373.0,34.0699,34.1117,34.0699,34.095,5373.0
2019-10-25 13:55:00,40.79,40.79,40.72,40.74,23948.0,34.1033,34.1033,34.0448,34.0615,23948.0
2019-10-25 14:00:00,40.75,40.77,40.73,40.74,10702.0,34.0699,34.0866,34.0532,34.0615,10702.0
2019-10-25 14:05:00,40.73,40.73,40.68,40.72,25294.0,34.0532,34.0532,34.0113,34.0448,25294.0
2019-10-25 14:10:00,40.73,40.73,40.63,40.64,29732.0,34.0532,34.0532,33.9695,33.9779,29732.0
2019-10-25 14:15:00,40.64,40.65,40.58,40.6,47035.0,33.9779,33.9863,33.9277,33.9445,47035.0
2019-10-25 14:20:00,40.6,40.64,40.59,40.63,16424.0,33.9445,33.9779,33.9361,33.9695,16424.0
2019-10-25 14:25:00,40.64,40.67,40.61,40.62,7148.0,33.9779,34.003,33.9528,33.9612,7148.0
2019-10-25 14:30:00,40.61,40.62,40.57,40.57,10213.0,33.9528,33.9612,33.9194,33.9194,10213.0
2019-10-25 14:35:00,40.57,40.6,40.55,40.58,7394.0,33.9194,33.9445,33.9027,33.9277,7394.0
2019-10-25 14:40:00,40.59,40.63,40.58,40.58,8318.0,33.9361,33.9695,33.9277,33.9277,8318.0
2019-10-25 14:45:00,40.56,40.6,40.51,40.51,8425.0,33.911,33.9445,33.8692,33.8692,8425.0
2019-10-25 14:50:00,40.5,40.5,40.46,40.46,6644.0,33.8609,33.8609,33.8274,33.8274,6644.0
2019-10-25 14:55:00,40.46,40.54,40.46,40.49,15996.0,33.8274,33.8943,33.8274,33.8525,15996.0
2019-10-25 15:00:00,40.48,40.5,40.44,40.5,13737.0,33.8441,33.8609,33.8107,33.8609,13737.0
2019-10-25 15:05:00,40.5,40.51,40.46,40.47,13609.0,33.8609,33.8692,33.8274,33.8358,13609.0
2019-10-25 15:10:00,40.47,40.56,40.47,40.51,15757.0,33.8358,33.911,33.8358,33.8692,15757.0
2019-10-25 15:15:00,40.51,40.52,40.44,40.46,11303.0,33.8692,33.8776,33.8107,33.8274,11303.0
2019-10-25 15:20:00,40.46,40.5,40.45,40.47,17267.0,33.8274,33.8609,33.8191,33.8358,17267.0
2019-10-25 15:25:00,40.48,40.48,40.41,40.41,20262.0,33.8441,33.8441,33.7856,33.7856,20262.0
2019-10-25 15:30:00,40.41,40.46,40.41,40.45,18605.0,33.7856,33.8274,33.7856,33.8191,18605.0
2019-10-25 15:35:00,40.45,40.48,40.41,40.46,27543.0,33.8191,33.8441,33.7856,33.8274,27543.0
2019-10-25 15:40:00,40.46,40.48,40.42,40.46,27209.0,33.8274,33.8441,33.794,33.8274,27209.0
2019-10-25 15:45:00,40.46,40.49,40.37,40.37,52905.0,33.8274,33.8525,33.7522,33.7522,52905.0
2019-10-25 15:50:00,40.38,40.38,40.32,40.36,45469.0,33.7605,33.7605,33.7104,33.7438,45469.0
2019-10-25 15:55:00,40.36,40.39,40.35,40.36,97177.0,33.7438,33.7689,33.7354,33.7438,97177.0
2019-10-28 09:30:00,40.67,41.25,40.41,41.11,48436.0,34.003,34.4879,33.7856,34.3709,48436.0
2019-10-28 09:35:00,41.14,41.15,40.41,40.5,20916.0,34.3959,34.4043,33.7856,33.8609,20916.0
2019-10-28 09:40:00,40.46,40.54,39.96,40.04,32655.0,33.8274,33.8943,33.4094,33.4763,32655.0
2019-10-28 09:45:00,40.02,40.2,40.0,40.18,38636.0,33.4595,33.61,33.4428,33.5933,38636.0
2019-10-28 09:50:00,40.17,40.36,40.06,40.2,45901.0,33.585,33.7438,33.493,33.61,45901.0
2019-10-28 09:55:00,40.21,40.21,40.0,40.13,14836.0,33.6184,33.6184,33.4428,33.5515,14836.0
2019-10-28 10:00:00,40.1,40.21,39.99,40.01,28567.0,33.5264,33.6184,33.4345,33.4512,28567.0
2019-10-28 10:05:00,40.02,40.11,39.99,40.04,14817.0,33.4595,33.5348,33.4345,33.4763,14817.0
2019-10-28 10:10:00,40.05,40.27,40.05,40.22,20599.0,33.4846,33.6686,33.4846,33.6268,20599.0
2019-10-28 10:15:00,40.2,40.2,40.02,40.02,11157.0,33.61,33.61,33.4595,33.4595,11157.0
2019-10-28 10:20:00,40.02,40.12,40.0,40.04,16133.0,33.4595,33.5431,33.4428,33.4763,16133.0
2019-10-28 10:25:00,40.02,40.07,40.01,40.03,15413.0,33.4595,33.5013,33.4512,33.4679,15413.0
2019-10-28 10:30:00,40.03,40.12,40.0,40.12,16587.0,33.4679,33.5431,33.4428,33.5431,16587.0
2019-10-28 10:35:00,40.1,40.13,40.02,40.02,10414.0,33.5264,33.5515,33.4595,33.4595,10414.0
2019-10-28 10:40:00,40.04,40.05,39.99,39.99,194490.0,33.4763,33.4846,33.4345,33.4345,194490.0
2019-10-28 10:45:00,39.98,40.03,39.9,40.02,36900.0,33.4261,33.4679,33.3592,33.4595,36900.0
2019-10-28 10:50:00,40.01,40.05,39.91,39.94,97651.0,33.4512,33.4846,33.3676,33.3927,97651.0
2019-10-28 10:55:00,39.91,39.96,39.88,39.89,7100.0,33.3676,33.4094,33.3425,33.3509,7100.0
2019-10-28 11:00:00,39.89,39.9,39.83,39.88,9973.0,33.3509,33.3592,33.3007,33.3425,9973.0
2019-10-28 11:05:00,39.89,39.9,39.76,39.76,9034.0,33.3509,33.3592,33.2422,33.2422,9034.0
2019-10-28 11:10:00,39.76,39.78,39.7,39.72,8000.0,33.2422,33.2589,33.192,33.2087,8000.0
2019-10-28 11:15:00,39.71,39.71,39.59,39.64,5397.0,33.2004,33.2004,33.1,33.1418,5397.0
2019-10-28 11:20:00,39.66,39.73,39.65,39.73,7481.0,33.1586,33.2171,33.1502,33.2171,7481.0
2019-10-28 11:25:00,39.79,39.85,39.72,39.76,10163.0,33.2672,33.3174,33.2087,33.2422,10163.0
2019-10-28 11:30:00,39.76,39.76,39.63,39.67,10494.0,33.2422,33.2422,33.1335,33.1669,10494.0
2019-10-28 11:35:00,39.64,39.7,39.61,39.66,3650.0,33.1418,33.192,33.1168,33.1586,3650.0
2019-10-28 11:40:00,39.62,39.7,39.59,39.66,6900.0,33.1251,33.192,33.1,33.1586,6900.0
2019-10-28 11:45:00,39.68,39.78,39.63,39.78,7702.0,33.1753,33.2589,33.1335,33.2589,7702.0
2019-10-28 11:50:00,39.78,39.85,39.74,39.77,15775.0,33.2589,33.3174,33.2254,33.2505,15775.0
2019-10-28 11:55:00,39.78,39.83,39.77,39.77,7428.0,33.2589,33.3007,33.2505,33.2505,7428.0
2019-10-28 12:00:00,39.78,39.81,39.74,39.8,6836.0,33.2589,33.284,33.2254,33.2756,6836.0
2019-10-28 12:05:00,39.77,39.79,39.71,39.73,8146.0,33.2505,33.2672,33.2004,33.2171,8146.0
2019-10-28 12:10:00,39.72,39.78,39.71,39.75,8800.0,33.2087,33.2589,33.2004,33.2338,8800.0
2019-10-28 12:15:00,39.76,39.76,39.66,39.66,7603.0,33.2422,33.2422,33.1586,33.1586,7603.0
2019-10-28 12:20:00,39.68,39.7,39.63,39.7,6875.0,33.1753,33.192,33.1335,33.192,6875.0
2019-10-28 12:25:00,39.71,39.71,39.64,39.67,6416.0,33.2004,33.2004,33.1418,33.1669,6416.0
2019-10-28 12:30:00,39.67,39.67,39.62,39.64,5470.0,33.1669,33.1669,33.1251,33.1418,5470.0
2019-10-28 12:35:00,39.62,39.63,39.56,39.59,26480.0,33.1251,33.1335,33.0749,33.1,26480.0
2019-10-28 12:40:00,39.59,39.59,39.51,39.53,11830.0,33.1,33.1,33.0331,33.0499,11830.0
2019-10-28 12:45:00,39.55,39.56,39.51,39.52,4417.0,33.0666,33.0749,33.0331,33.0415,4417.0
2019-10-28 12:50:00,39.51,39.56,39.51,39.55,8541.0,33.0331,33.0749,33.0331,33.0666,8541.0
2019-10-28 12:55:00,39.54,39.54,39.46,39.48,30239.0,33.0582,33.0582,32.9913,33.0081,30239.0
2019-10-28 13:00:00,39.48,39.52,39.45,39.45,9308.0,33.0081,33.0415,32.983,32.983,9308.0
2019-10-28 13:05:00,39.45,39.46,39.4,39.41,6145.0,32.983,32.9913,32.9412,32.9495,6145.0
2019-10-28 13:10:00,39.41,39.45,39.38,39.39,7126.0,32.9495,32.983,32.9245,32.9328,7126.0
2019-10-28 13:15:00,39.39,39.49,39.39,39.47,9779.0,32.9328,33.0164,32.9328,32.9997,9779.0
2019-10-28 13:20:00,39.47,39.47,39.36,39.38,10474.0,32.9997,32.9997,32.9077,32.9245,10474.0
2019-10-28 13:25:00,39.38,39.38,39.3,39.32,28874.0,32.9245,32.9245,32.8576,32.8743,28874.0
2019-10-28 13:30:00,39.32,39.32,39.2,39.2,19346.0,32.8743,32.8743,32.774,32.774,19346.0
2019-10-28 13:35:00,39.2,39.22,39.13,39.17,17234.0,32.774,32.7907,32.7154,32.7489,17234.0
2019-10-28 13:40:00,39.17,39.18,39.14,39.17,10405.0,32.7489,32.7572,32.7238,32.7489,10405.0
2019-10-28 13:45:00,39.18,39.23,39.16,39.21,15422.0,32.7572,32.799,32.7405,32.7823,15422.0
2019-10-28 13:50:00,39.21,39.26,39.16,39.24,40737.0,32.7823,32.8241,32.7405,32.8074,40737.0
2019-10-28 13:55:00,39.24,39.33,39.22,39.33,30522.0,32.8074,32.8827,32.7907,32.8827,30522.0
2019-10-28 14:00:00,39.33,39.33,39.18,39.19,19717.0,32.8827,32.8827,32.7572,32.7656,19717.0
2019-10-28 14:05:00,39.18,39.23,39.18,39.21,9684.0,32.7572,32.799,32.7572,32.7823,9684.0
2019-10-28 14:10:00,39.21,39.24,39.18,39.24,13799.0,32.7823,32.8074,32.7572,32.8074,13799.0
2019-10-28 14:15:00,39.24,39.26,39.19,39.19,13732.0,32.8074,32.8241,32.7656,32.7656,13732.0
2019-10-28 14:20:00,39.19,39.2,39.16,39.16,12489.0,32.7656,32.774,32.7405,32.7405,12489.0
2019-10-28 14:25:00,39.15,39.23,39.14,39.23,16332.0,32.7322,32.799,32.7238,32.799,16332.0
2019-10-28 14:30:00,39.23,39.25,39.14,39.15,26626.0,32.799,32.8158,32.7238,32.7322,26626.0
2019-10-28 14:35:00,39.15,39.2,39.14,39.2,11141.0,32.7322,32.774,32.7238,32.774,11141.0
2019-10-28 14:40:00,39.2,39.2,39.14,39.17,11339.0,32.774,32.774,32.7238,32.7489,11339.0
2019-10-28 14:45:00,39.17,39.25,39.17,39.25,27291.0,32.7489,32.8158,32.7489,32.8158,27291.0
2019-10-28 14:50:00,39.24,39.3,39.22,39.22,105403.0,32.8074,32.8576,32.7907,32.7907,105403.0
2019-10-28 14:55:00,39.23,39.31,39.22,39.3,19914.0,32.799,32.8659,32.7907,32.8576,19914.0
2019-10-28 15:00:00,39.29,39.32,39.25,39.32,29487.0,32.8492,32.8743,32.8158,32.8743,29487.0
2019-10-28 15:05:00,39.32,39.42,39.32,39.41,26236.0,32.8743,32.9579,32.8743,32.9495,26236.0
2019-10-28 15:10:00,39.41,39.47,39.41,39.47,21311.0,32.9495,32.9997,32.9495,32.9997,21311.0
2019-10-28 15:15:00,39.47,39.51,39.45,39.48,22983.0,32.9997,33.0331,32.983,33.0081,22983.0
2019-10-28 15:20:00,39.48,39.49,39.34,39.34,22937.0,33.0081,33.0164,32.891,32.891,22937.0
2019-10-28 15:25:00,39.34,39.34,39.3,39.3,28087.0,32.891,32.891,32.8576,32.8576,28087.0
2019-10-28 15:30:00,39.3,39.31,39.25,39.3,29885.0,32.8576,32.8659,32.8158,32.8576,29885.0
2019-10-28 15:35:00,39.3,39.31,39.29,39.29,26502.0,32.8576,32.8659,32.8492,32.8492,26502.0
2019-10-28 15:40:00,39.29,39.3,39.22,39.3,59465.0,32.8492,32.8576,32.7907,32.8576,59465.0
2019-10-28 15:45:00,39.3,39.31,39.21,39.31,92561.0,32.8576,32.8659,32.7823,32.8659,92561.0
2019-10-28 15:50:00,39.31,39.31,39.25,39.3,107330.0,32.8659,32.8659,32.8158,32.8576,107330.0
2019-10-28 15:55:00,39.3,39.32,39.17,39.21,196316.0,32.8576,32.8743,32.7489,32.7823,196316.0
2019-10-29 09:30:00,39.05,39.24,38.95,39.01,15101.0,32.6486,32.8074,32.5649,32.6151,15101.0
2019-10-29 09:35:00,38.98,38.99,38.67,38.89,17726.0,32.59,32.5984,32.3308,32.5148,17726.0
2019-10-29 09:40:00,38.91,39.17,38.88,39.11,61610.0,32.5315,32.7489,32.5064,32.6987,61610.0
2019-10-29 09:45:00,39.1,39.2,39.06,39.1,9810.0,32.6904,32.774,32.6569,32.6904,9810.0
2019-10-29 09:50:00,39.11,39.38,39.11,39.38,7828.0,32.6987,32.9245,32.6987,32.9245,7828.0
2019-10-29 09:55:00,39.38,39.54,39.32,39.53,6305.0,32.9245,33.0582,32.8743,33.0499,6305.0
2019-10-29 10:00:00,39.48,39.55,39.36,39.43,14463.0,33.0081,33.0666,32.9077,32.9663,14463.0
2019-10-29 10:05:00,39.39,39.4,39.31,39.34,5791.0,32.9328,32.9412,32.8659,32.891,5791.0
2019-10-29 10:10:00,39.32,39.54,39.29,39.52,8000.0,32.8743,33.0582,32.8492,33.0415,8000.0
2019-10-29 10:15:00,39.51,39.58,39.48,39.49,9187.0,33.0331,33.0917,33.0081,33.0164,9187.0
2019-10-29 10:20:00,39.51,39.72,39.51,39.68,13289.0,33.0331,33.2087,33.0331,33.1753,13289.0
2019-10-29 10:25:00,39.67,39.8,39.67,39.73,10463.0,33.1669,33.2756,33.1669,33.2171,10463.0
2019-10-29 10:30:00,39.73,39.78,39.71,39.73,11662.0,33.2171,33.2589,33.2004,33.2171,11662.0
2019-10-29 10:35:00,39.74,39.79,39.71,39.72,15173.0,33.2254,33.2672,33.2004,33.2087,15173.0
2019-10-29 10:40:00,39.72,39.76,39.68,39.76,7484.0,33.2087,33.2422,33.1753,33.2422,7484.0
2019-10-29 10:45:00,39.77,39.8,39.73,39.8,4363.0,33.2505,33.2756,33.2171,33.2756,4363.0
2019-10-29 10:50:00,39.79,39.93,39.79,39.93,9195.0,33.2672,33.3843,33.2672,33.3843,9195.0
2019-10-29 10:55:00,39.93,40.06,39.92,40.04,20542.0,33.3843,33.493,33.3759,33.4763,20542.0
2019-10-29 11:00:00,40.03,40.09,39.9,39.92,17704.0,33.4679,33.5181,33.3592,33.3759,17704.0
2019-10-29 11:05:00,39.91,39.96,39.91,39.95,8222.0,33.3676,33.4094,33.3676,33.401,8222.0
2019-10-29 11:10:00,39.96,39.96,39.83,39.84,10653.0,33.4094,33.4094,33.3007,33.309,10653.0
2019-10-29 11:15:00,39.84,39.92,39.84,39.89,17147.0,33.309,33.3759,33.309,33.3509,17147.0
2019-10-29 11:20:00,39.91,39.99,39.9,39.99,10783.0,33.3676,33.4345,33.3592,33.4345,10783.0
2019-10-29 11:25:00,39.99,40.09,39.99,40.09,10710.0,33.4345,33.5181,33.4345,33.5181,10710.0
2019-10-29 11:30:00,40.1,40.12,40.08,40.12,13742.0,33.5264,33.5431,33.5097,33.5431,13742.0
2019-10-29 11:35:00,40.13,40.14,40.07,40.11,9382.0,33.5515,33.5599,33.5013,33.5348,9382.0
2019-10-29 11:40:00,40.12,40.14,40.09,40.14,8879.0,33.5431,33.5599,33.5181,33.5599,8879.0
2019-10-29 11:45:00,40.13,40.17,40.1,40.13,9945.0,33.5515,33.585,33.5264,33.5515,9945.0
2019-10-29 11:50:00,40.14,40.14,40.07,40.09,9174.0,33.5599,33.5599,33.5013,33.5181,9174.0
2019-10-29 11:55:00,40.09,40.11,39.96,39.96,69086.0,33.5181,33.5348,33.4094,33.4094,69086.0
2019-10-29 12:00:00,39.96,39.97,39.86,39.9,10149.0,33.4094,33.4177,33.3258,33.3592,10149.0
2019-10-29 12:05:00,39.88,39.91,39.81,39.82,3240.0,33.3425,33.3676,33.284,33.2923,3240.0
2019-10-29 12:10:00,39.81,39.88,39.77,39.84,7448.0,33.284,33.3425,33.2505,33.309,7448.0
2019-10-29 12:15:00,39.86,39.91,39.85,39.86,7937.0,33.3258,33.3676,33.3174,33.3258,7937.0
2019-10-29 12:20:00,39.84,39.88,39.81,39.85,5382.0,33.309,33.3425,33.284,33.3174,5382.0
2019-10-29 12:25:00,39.87,39.88,39.83,39.85,5260.0,33.3341,33.3425,33.3007,33.3174,5260.0
2019-10-29 12:30:00,39.85,39.85,39.81,39.81,7742.0,33.3174,33.3174,33.284,33.284,7742.0
2019-10-29 12:35:00,39.81,39.83,39.81,39.81,6267.0,33.284,33.3007,33.284,33.284,6267.0
2019-10-29 12:40:00,39.83,39.91,39.82,39.91,9063.0,33.3007,33.3676,33.2923,33.3676,9063.0
2019-10-29 12:45:00,39.91,39.95,39.88,39.9,8080.0,33.3676,33.401,33.3425,33.3592,8080.0
2019-10-29 12:50:00,39.9,39.95,39.9,39.93,7202.0,33.3592,33.401,33.3592,33.3843,7202.0
2019-10-29 12:55:00,39.94,39.96,39.92,39.93,9819.0,33.3927,33.4094,33.3759,33.3843,9819.0
2019-10-29 13:00:00,39.93,40.0,39.93,40.0,8618.0,33.3843,33.4428,33.3843,33.4428,8618.0
2019-10-29 13:05:00,40.01,40.03,39.98,40.03,17630.0,33.4512,33.4679,33.4261,33.4679,17630.0
2019-10-29 13:10:00,40.04,40.05,39.96,39.98,9212.0,33.4763,33.4846,33.4094,33.4261,9212.0
2019-10-29 13:15:00,39.98,39.98,39.86,39.87,12375.0,33.4261,33.4261,33.3258,33.3341,12375.0
2019-10-29 13:20:00,39.87,39.89,39.85,39.87,5291.0,33.3341,33.3509,33.3174,33.3341,5291.0
2019-10-29 13:25:00,39.87,39.94,39.86,39.94,5402.0,33.3341,33.3927,33.3258,33.3927,5402.0
2019-10-29 13:30:00,39.94,39.96,39.92,39.96,7229.0,33.3927,33.4094,33.3759,33.4094,7229.0
2019-10-29 13:35:00,39.95,39.96,39.94,39.95,6002.0,33.401,33.4094,33.3927,33.401,6002.0
2019-10-29 13:40:00,39.95,39.99,39.94,39.96,8038.0,33.401,33.4345,33.3927,33.4094,8038.0
2019-10-29 13:45:00,39.96,39.97,39.95,39.96,3394.0,33.4094,33.4177,33.401,33.4094,3394.0
2019-10-29 13:50:00,39.96,39.96,39.91,39.92,7667.0,33.4094,33.4094,33.3676,33.3759,7667.0
2019-10-29 13:55:00,39.93,39.94,39.9,39.94,7233.0,33.3843,33.3927,33.3592,33.3927,7233.0
2019-10-29 14:00:00,39.94,39.95,39.91,39.91,7712.0,33.3927,33.401,33.3676,33.3676,7712.0
2019-10-29 14:05:00,39.91,39.92,39.9,39.91,7704.0,33.3676,33.3759,33.3592,33.3676,7704.0
2019-10-29 14:10:00,39.9,39.9,39.82,39.84,8933.0,33.3592,33.3592,33.2923,33.309,8933.0
2019-10-29 14:15:00,39.84,39.86,39.83,39.85,7456.0,33.309,33.3258,33.3007,33.3174,7456.0
2019-10-29 14:20:00,39.84,39.92,39.83,39.91,12652.0,33.309,33.3759,33.3007,33.3676,12652.0
2019-10-29 14:25:00,39.91,39.93,39.88,39.9,8886.0,33.3676,33.3843,33.3425,33.3592,8886.0
2019-10-29 14:30:00,39.9,39.96,39.9,39.93,10489.0,33.3592,33.4094,33.3592,33.3843,10489.0
2019-10-29 14:35:00,39.93,39.96,39.9,39.91,10659.0,33.3843,33.4094,33.3592,33.3676,10659.0
2019-10-29 14:40:00,39.89,39.93,39.89,39.9,11315.0,33.3509,33.3843,33.3509,33.3592,11315.0
2019-10-29 14:45:00,39.91,39.92,39.89,39.89,7399.0,33.3676,33.3759,33.3509,33.3509,7399.0
2019-10-29 14:50:00,39.88,39.89,39.75,39.78,9018.0,33.3425,33.3509,33.2338,33.2589,9018.0
2019-10-29 14:55:00,39.79,39.8,39.75,39.79,9019.0,33.2672,33.2756,33.2338,33.2672,9019.0
2019-10-29 15:00:00,39.8,39.84,39.78,39.84,12174.0,33.2756,33.309,33.2589,33.309,12174.0
2019-10-29 15:05:00,39.84,39.85,39.82,39.84,16135.0,33.309,33.3174,33.2923,33.309,16135.0
2019-10-29 15:10:00,39.85,39.87,39.82,39.84,11737.0,33.3174,33.3341,33.2923,33.309,11737.0
2019-10-29 15:15:00,39.84,39.86,39.75,39.79,88358.0,33.309,33.3258,33.2338,33.2672,88358.0
2019-10-29 15:20:00,39.79,39.82,39.79,39.82,14613.0,33.2672,33.2923,33.2672,33.2923,14613.0
2019-10-29 15:25:00,39.82,39.84,39.8,39.83,10919.0,33.2923,33.309,33.2756,33.3007,10919.0
2019-10-29 15:30:00,39.83,39.84,39.74,39.77,19124.0,33.3007,33.309,33.2254,33.2505,19124.0
2019-10-29 15:35:00,39.76,39.77,39.68,39.7,15894.0,33.2422,33.2505,33.1753,33.192,15894.0
2019-10-29 15:40:00,39.71,39.73,39.65,39.68,22734.0,33.2004,33.2171,33.1502,33.1753,22734.0
2019-10-29 15:45:00,39.68,39.7,39.6,39.61,33975.0,33.1753,33.192,33.1084,33.1168,33975.0
2019-10-29 15:50:00,39.62,39.69,39.61,39.65,53049.0,33.1251,33.1836,33.1168,33.1502,53049.0
2019-10-29 15:55:00,39.65,39.7,39.6,39.65,170916.0,33.1502,33.192,33.1084,33.1502,170916.0
2019-10-30 09:30:00,39.65,39.78,39.34,39.34,18590.0,33.1502,33.2589,32.891,32.891,18590.0
2019-10-30 09:35:00,39.37,39.5,39.22,39.35,20751.0,32.9161,33.0248,32.7907,32.8994,20751.0
2019-10-30 09:40:00,39.41,39.75,39.4,39.75,4933.0,32.9495,33.2338,32.9412,33.2338,4933.0
2019-10-30 09:45:00,39.71,39.71,39.57,39.6,4099.0,33.2004,33.2004,33.0833,33.1084,4099.0
2019-10-30 09:50:00,39.57,39.7,39.57,39.7,5673.0,33.0833,33.192,33.0833,33.192,5673.0
2019-10-30 09:55:00,39.65,39.75,39.64,39.64,2900.0,33.1502,33.2338,33.1418,33.1418,2900.0
2019-10-30 10:00:00,39.65,39.66,39.55,39.62,21584.0,33.1502,33.1586,33.0666,33.1251,21584.0
2019-10-30 10:05:00,39.65,39.67,39.52,39.63,7248.0,33.1502,33.1669,33.0415,33.1335,7248.0
2019-10-30 10:10:00,39.58,39.68,39.55,39.65,7329.0,33.0917,33.1753,33.0666,33.1502,7329.0
2019-10-30 10:15:00,39.63,39.69,39.58,39.65,14425.0,33.1335,33.1836,33.0917,33.1502,14425.0
2019-10-30 10:20:00,39.69,39.71,39.63,39.69,8145.0,33.1836,33.2004,33.1335,33.1836,8145.0
2019-10-30 10:25:00,39.7,39.72,39.65,39.67,7232.0,33.192,33.2087,33.1502,33.1669,7232.0
2019-10-30 10:30:00,39.67,39.79,39.67,39.77,5924.0,33.1669,33.2672,33.1669,33.2505,5924.0
2019-10-30 10:35:00,39.77,39.78,39.63,39.67,8362.0,33.2505,33.2589,33.1335,33.1669,8362.0
2019-10-30 10:40:00,39.68,39.71,39.56,39.56,9029.0,33.1753,33.2004,33.0749,33.0749,9029.0
2019-10-30 10:45:00,39.55,39.57,39.51,39.55,11938.0,33.0666,33.0833,33.0331,33.0666,11938.0
2019-10-30 10:50:00,39.55,39.56,39.41,39.43,24170.0,33.0666,33.0749,32.9495,32.9663,24170.0
2019-10-30 10:55:00,39.44,39.46,39.28,39.28,48528.0,32.9746,32.9913,32.8408,32.8408,48528.0
2019-10-30 11:00:00,39.27,39.27,39.19,39.23,14534.0,32.8325,32.8325,32.7656,32.799,14534.0
2019-10-30 11:05:00,39.23,39.23,39.13,39.19,7930.0,32.799,32.799,32.7154,32.7656,7930.0
2019-10-30 11:10:00,39.2,39.31,39.19,39.3,9612.0,32.774,32.8659,32.7656,32.8576,9612.0
2019-10-30 11:15:00,39.29,39.33,39.29,39.29,8233.0,32.8492,32.8827,32.8492,32.8492,8233.0
2019-10-30 11:20:00,39.28,39.35,39.26,39.32,7757.0,32.8408,32.8994,32.8241,32.8743,7757.0
2019-10-30 11:25:00,39.31,39.42,39.31,39.42,5591.0,32.8659,32.9579,32.8659,32.9579,5591.0
2019-10-30 11:30:00,39.43,39.6,39.43,39.6,13383.0,32.9663,33.1084,32.9663,33.1084,13383.0
2019-10-30 11:35:00,39.6,39.69,39.56,39.67,12498.0,33.1084,33.1836,33.0749,33.1669,12498.0
2019-10-30 11:40:00,39.67,39.76,39.67,39.7,18443.0,33.1669,33.2422,33.1669,33.192,18443.0
2019-10-30 11:45:00,39.69,39.73,39.62,39.72,9004.0,33.1836,33.2171,33.1251,33.2087,9004.0
2019-10-30 11:50:00,39.71,39.73,39.67,39.72,5334.0,33.2004,33.2171,33.1669,33.2087,5334.0
2019-10-30 11:55:00,39.71,39.73,39.67,39.67,12278.0,33.2004,33.2171,33.1669,33.1669,12278.0
2019-10-30 12:00:00,39.68,39.72,39.61,39.64,6716.0,33.1753,33.2087,33.1168,33.1418,6716.0
2019-10-30 12:05:00,39.64,39.65,39.63,39.64,5701.0,33.1418,33.1502,33.1335,33.1418,5701.0
2019-10-30 12:10:00,39.66,39.7,39.62,39.64,5837.0,33.1586,33.192,33.1251,33.1418,5837.0
2019-10-30 12:15:00,39.64,39.66,39.62,39.65,6228.0,33.1418,33.1586,33.1251,33.1502,6228.0
2019-10-30 12:20:00,39.65,39.69,39.65,39.66,5463.0,33.1502,33.1836,33.1502,33.1586,5463.0
2019-10-30 12:25:00,39.68,39.71,39.66,39.71,5426.0,33.1753,33.2004,33.1586,33.2004,5426.0
2019-10-30 12:30:00,39.71,39.73,39.65,39.68,11398.0,33.2004,33.2171,33.1502,33.1753,11398.0
2019-10-30 12:35:00,39.68,39.69,39.6,39.69,7679.0,33.1753,33.1836,33.1084,33.1836,7679.0
2019-10-30 12:40:00,39.69,39.75,39.68,39.74,3785.0,33.1836,33.2338,33.1753,33.2254,3785.0
2019-10-30 12:45:00,39.75,39.76,39.68,39.69,4732.0,33.2338,33.2422,33.1753,33.1836,4732.0
2019-10-30 12:50:00,39.69,39.71,39.67,39.71,4023.0,33.1836,33.2004,33.1669,33.2004,4023.0
2019-10-30 12:55:00,39.72,39.78,39.71,39.77,6315.0,33.2087,33.2589,33.2004,33.2505,6315.0
2019-10-30 13:00:00,39.77,39.78,39.76,39.76,6005.0,33.2505,33.2589,33.2422,33.2422,6005.0
2019-10-30 13:05:00,39.76,39.76,39.71,39.75,8553.0,33.2422,33.2422,33.2004,33.2338,8553.0
2019-10-30 13:10:00,39.74,39.75,39.67,39.67,7463.0,33.2254,33.2338,33.1669,33.1669,7463.0
2019-10-30 13:15:00,39.67,39.67,39.63,39.64,3714.0,33.1669,33.1669,33.1335,33.1418,3714.0
2019-10-30 13:20:00,39.64,39.68,39.63,39.66,5999.0,33.1418,33.1753,33.1335,33.1586,5999.0
2019-10-30 13:25:00,39.66,39.69,39.65,39.67,8237.0,33.1586,33.1836,33.1502,33.1669,8237.0
2019-10-30 13:30:00,39.67,39.71,39.67,39.7,7177.0,33.1669,33.2004,33.1669,33.192,7177.0
2019-10-30 13:35:00,39.7,39.72,39.67,39.68,6601.0,33.192,33.2087,33.1669,33.1753,6601.0
2019-10-30 13:40:00,39.67,39.73,39.67,39.72,8090.0,33.1669,33.2171,33.1669,33.2087,8090.0
2019-10-30 13:45:00,39.72,39.78,39.71,39.72,9562.0,33.2087,33.2589,33.2004,33.2087,9562.0
2019-10-30 13:50:00,39.72,39.74,39.67,39.68,9909.0,33.2087,33.2254,33.1669,33.1753,9909.0
2019-10-30 13:55:00,39.66,39.69,39.64,39.66,10327.0,33.1586,33.1836,33.1418,33.1586,10327.0
2019-10-30 14:00:00,39.62,39.64,39.59,39.63,4519.0,33.1251,33.1418,33.1,33.1335,4519.0
2019-10-30 14:05:00,39.63,39.63,39.59,39.63,7998.0,33.1335,33.1335,33.1,33.1335,7998.0
2019-10-30 14:10:00,39.62,39.71,39.62,39.7,9099.0,33.1251,33.2004,33.1251,33.192,9099.0
2019-10-30 14:15:00,39.71,39.78,39.71,39.72,18773.0,33.2004,33.2589,33.2004,33.2087,18773.0
2019-10-30 14:20:00,39.72,39.73,39.69,39.71,15412.0,33.2087,33.2171,33.1836,33.2004,15412.0
2019-10-30 14:25:00,39.71,39.72,39.69,39.71,8279.0,33.2004,33.2087,33.1836,33.2004,8279.0
2019-10-30 14:30:00,39.7,39.73,39.58,39.58,18230.0,33.192,33.2171,33.0917,33.0917,18230.0
2019-10-30 14:35:00,39.59,39.6,39.55,39.57,13798.0,33.1,33.1084,33.0666,33.0833,13798.0
2019-10-30 14:40:00,39.58,39.58,39.53,39.53,10999.0,33.0917,33.0917,33.0499,33.0499,10999.0
2019-10-30 14:45:00,39.54,39.54,39.52,39.52,12112.0,33.0582,33.0582,33.0415,33.0415,12112.0
2019-10-30 14:50:00,39.52,39.53,39.41,39.46,30875.0,33.0415,33.0499,32.9495,32.9913,30875.0
2019-10-30 14:55:00,39.48,39.52,39.44,39.45,9618.0,33.0081,33.0415,32.9746,32.983,9618.0
2019-10-30 15:00:00,39.45,39.47,39.41,39.45,20814.0,32.983,32.9997,32.9495,32.983,20814.0
2019-10-30 15:05:00,39.45,39.46,39.41,39.41,19070.0,32.983,32.9913,32.9495,32.9495,19070.0
2019-10-30 15:10:00,39.41,39.42,39.37,39.41,16119.0,32.9495,32.9579,32.9161,32.9495,16119.0
2019-10-30 15:15:00,39.41,39.48,39.41,39.48,5157.0,32.9495,33.0081,32.9495,33.0081,5157.0
2019-10-30 15:20:00,39.48,39.58,39.48,39.58,13977.0,33.0081,33.0917,33.0081,33.0917,13977.0
2019-10-30 15:25:00,39.58,39.58,39.52,39.52,23161.0,33.0917,33.0917,33.0415,33.0415,23161.0
2019-10-30 15:30:00,39.52,39.53,39.49,39.5,22159.0,33.0415,33.0499,33.0164,33.0248,22159.0
2019-10-30 15:35:00,39.49,39.49,39.43,39.46,22762.0,33.0164,33.0164,32.9663,32.9913,22762.0
2019-10-30 15:40:00,39.47,39.47,39.44,39.45,14474.0,32.9997,32.9997,32.9746,32.983,14474.0
2019-10-30 15:45:00,39.45,39.47,39.34,39.39,55813.0,32.983,32.9997,32.891,32.9328,55813.0
2019-10-30 15:50:00,39.39,39.45,39.34,39.34,69527.0,32.9328,32.983,32.891,32.891,69527.0
2019-10-30 15:55:00,39.34,39.45,39.34,39.4,129378.0,32.891,32.983,32.891,32.9412,129378.0
2019-10-31 09:30:00,39.56,39.56,38.96,39.09,25367.0,33.0749,33.0749,32.5733,32.682,25367.0
2019-10-31 09:35:00,39.04,39.04,38.75,38.75,3839.0,32.6402,32.6402,32.3977,32.3977,3839.0
2019-10-31 09:40:00,38.84,38.93,38.61,38.75,3799.0,32.473,32.5482,32.2807,32.3977,3799.0
2019-10-31 09:45:00,38.75,38.83,38.61,38.61,3825.0,32.3977,32.4646,32.2807,32.2807,3825.0
2019-10-31 09:50:00,38.63,38.69,38.36,38.42,25216.0,32.2974,32.3476,32.0717,32.1218,25216.0
2019-10-31 09:55:00,38.37,38.62,38.28,38.61,11033.0,32.08,32.289,32.0048,32.2807,11033.0
2019-10-31 10:00:00,38.61,38.69,38.57,38.68,47962.0,32.2807,32.3476,32.2472,32.3392,47962.0
2019-10-31 10:05:00,38.71,38.84,38.6,38.75,97425.0,32.3643,32.473,32.2723,32.3977,97425.0
2019-10-31 10:10:00,38.77,38.88,38.69,38.8,10807.0,32.4145,32.5064,32.3476,32.4395,10807.0
2019-10-31 10:15:00,38.8,38.94,38.78,38.9,20145.0,32.4395,32.5566,32.4228,32.5231,20145.0
2019-10-31 10:20:00,38.9,38.93,38.82,38.87,34703.0,32.5231,32.5482,32.4563,32.4981,34703.0
2019-10-31 10:25:00,38.91,39.08,38.9,39.05,25434.0,32.5315,32.6736,32.5231,32.6486,25434.0
2019-10-31 10:30:00,39.08,39.18,39.07,39.18,10964.0,32.6736,32.7572,32.6653,32.7572,10964.0
2019-10-31 10:35:00,39.16,39.31,39.15,39.27,17861.0,32.7405,32.8659,32.7322,32.8325,17861.0
2019-10-31 10:40:00,39.26,39.43,39.26,39.4,13099.0,32.8241,32.9663,32.8241,32.9412,13099.0
2019-10-31 10:45:00,39.4,39.47,39.35,39.44,12747.0,32.9412,32.9997,32.8994,32.9746,12747.0
2019-10-31 10:50:00,39.46,39.59,39.45,39.59,10816.0,32.9913,33.1,32.983,33.1,10816.0
2019-10-31 10:55:00,39.6,39.6,39.51,39.52,14456.0,33.1084,33.1084,33.0331,33.0415,14456.0
2019-10-31 11:00:00,39.51,39.58,39.48,39.58,14347.0,33.0331,33.0917,33.0081,33.0917,14347.0
2019-10-31 11:05:00,39.56,39.56,39.45,39.46,6800.0,33.0749,33.0749,32.983,32.9913,6800.0
2019-10-31 11:10:00,39.46,39.47,39.36,39.4,8256.0,32.9913,32.9997,32.9077,32.9412,8256.0
2019-10-31 11:15:00,39.4,39.4,39.31,39.36,9440.0,32.9412,32.9412,32.8659,32.9077,9440.0
2019-10-31 11:20:00,39.34,39.35,39.21,39.24,8400.0,32.891,32.8994,32.7823,32.8074,8400.0
2019-10-31 11:25:00,39.24,39.27,39.09,39.1,6100.0,32.8074,32.8325,32.682,32.6904,6100.0
2019-10-31 11:30:00,39.1,39.23,39.08,39.21,6864.0,32.6904,32.799,32.6736,32.7823,6864.0
2019-10-31 11:35:00,39.22,39.37,39.2,39.28,14418.0,32.7907,32.9161,32.774,32.8408,14418.0
2019-10-31 11:40:00,39.27,39.38,39.26,39.3,29278.0,32.8325,32.9245,32.8241,32.8576,29278.0
2019-10-31 11:45:00,39.29,39.34,39.29,39.33,3062.0,32.8492,32.891,32.8492,32.8827,3062.0
2019-10-31 11:50:00,39.32,39.44,39.32,39.39,8071.0,32.8743,32.9746,32.8743,32.9328,8071.0
2019-10-31 11:55:00,39.4,39.4,39.29,39.3,4804.0,32.9412,32.9412,32.8492,32.8576,4804.0
2019-10-31 12:00:00,39.3,39.3,39.22,39.23,3999.0,32.8576,32.8576,32.7907,32.799,3999.0
2019-10-31 12:05:00,39.22,39.24,39.18,39.21,4200.0,32.7907,32.8074,32.7572,32.7823,4200.0
2019-10-31 12:10:00,39.24,39.28,39.2,39.25,5049.0,32.8074,32.8408,32.774,32.8158,5049.0
2019-10-31 12:15:00,39.21,39.22,39.12,39.12,7344.0,32.7823,32.7907,32.7071,32.7071,7344.0
2019-10-31 12:20:00,39.13,39.19,39.12,39.14,5173.0,32.7154,32.7656,32.7071,32.7238,5173.0
2019-10-31 12:25:00,39.15,39.16,39.07,39.07,3045.0,32.7322,32.7405,32.6653,32.6653,3045.0
2019-10-31 12:30:00,39.07,39.09,39.03,39.03,2800.0,32.6653,32.682,32.6318,32.6318,2800.0
2019-10-31 12:35:00,39.04,39.06,39.01,39.01,5424.0,32.6402,32.6569,32.6151,32.6151,5424.0
2019-10-31 12:40:00,39.01,39.05,38.98,38.98,6796.0,32.6151,32.6486,32.59,32.59,6796.0
2019-10-31 12:45:00,38.98,38.99,38.97,38.97,2131.0,32.59,32.5984,32.5817,32.5817,2131.0
2019-10-31 12:50:00,38.98,38.99,38.93,38.94,13398.0,32.59,32.5984,32.5482,32.5566,13398.0
2019-10-31 12:55:00,38.95,38.97,38.9,38.9,6505.0,32.5649,32.5817,32.5231,32.5231,6505.0
2019-10-31 13:00:00,38.9,38.97,38.86,38.97,4204.0,32.5231,32.5817,32.4897,32.5817,4204.0
2019-10-31 13:05:00,38.97,39.09,38.96,39.09,9164.0,32.5817,32.682,32.5733,32.682,9164.0
2019-10-31 13:10:00,39.09,39.12,39.03,39.07,4329.0,32.682,32.7071,32.6318,32.6653,4329.0
2019-10-31 13:15:00,39.06,39.08,39.05,39.08,1900.0,32.6569,32.6736,32.6486,32.6736,1900.0
2019-10-31 13:20:00,39.08,39.1,39.05,39.07,5100.0,32.6736,32.6904,32.6486,32.6653,5100.0
2019-10-31 13:25:00,39.08,39.12,39.08,39.12,4717.0,32.6736,32.7071,32.6736,32.7071,4717.0
2019-10-31 13:30:00,39.12,39.14,39.1,39.12,4973.0,32.7071,32.7238,32.6904,32.7071,4973.0
2019-10-31 13:35:00,39.12,39.12,39.08,39.08,4253.0,32.7071,32.7071,32.6736,32.6736,4253.0
2019-10-31 13:40:00,39.07,39.1,39.05,39.09,32352.0,32.6653,32.6904,32.6486,32.682,32352.0
2019-10-31 13:45:00,39.08,39.11,39.04,39.11,7298.0,32.6736,32.6987,32.6402,32.6987,7298.0
2019-10-31 13:50:00,39.1,39.11,39.06,39.09,10600.0,32.6904,32.6987,32.6569,32.682,10600.0
2019-10-31 13:55:00,39.08,39.08,39.01,39.01,6439.0,32.6736,32.6736,32.6151,32.6151,6439.0
2019-10-31 14:00:00,38.99,39.01,38.98,38.99,3900.0,32.5984,32.6151,32.59,32.5984,3900.0
2019-10-31 14:05:00,39.0,39.0,38.97,38.99,27745.0,32.6067,32.6067,32.5817,32.5984,27745.0
2019-10-31 14:10:00,39.0,39.0,38.97,38.99,6505.0,32.6067,32.6067,32.5817,32.5984,6505.0
2019-10-31 14:15:00,38.99,38.99,38.96,38.97,3472.0,32.5984,32.5984,32.5733,32.5817,3472.0
2019-10-31 14:20:00,38.98,38.98,38.93,38.95,5481.0,32.59,32.59,32.5482,32.5649,5481.0
2019-10-31 14:25:00,38.95,38.99,38.94,38.98,9000.0,32.5649,32.5984,32.5566,32.59,9000.0
2019-10-31 14:30:00,38.95,38.95,38.78,38.91,16408.0,32.5649,32.5649,32.4228,32.5315,16408.0
2019-10-31 14:35:00,38.92,38.95,38.92,38.94,6300.0,32.5399,32.5649,32.5399,32.5566,6300.0
2019-10-31 14:40:00,38.94,38.95,38.93,38.95,8400.0,32.5566,32.5649,32.5482,32.5649,8400.0
2019-10-31 14:45:00,38.94,38.95,38.88,38.89,14872.0,32.5566,32.5649,32.5064,32.5148,14872.0
2019-10-31 14:50:00,38.88,38.91,38.81,38.85,12190.0,32.5064,32.5315,32.4479,32.4813,12190.0
2019-10-31 14:55:00,38.84,38.85,38.83,38.84,7658.0,32.473,32.4813,32.4646,32.473,7658.0
2019-10-31 15:00:00,38.84,38.9,38.83,38.89,10615.0,32.473,32.5231,32.4646,32.5148,10615.0
2019-10-31 15:05:00,38.89,38.9,38.88,38.89,12209.0,32.5148,32.5231,32.5064,32.5148,12209.0
2019-10-31 15:10:00,38.9,39.01,38.89,39.01,12591.0,32.5231,32.6151,32.5148,32.6151,12591.0
2019-10-31 15:15:00,39.01,39.04,38.98,39.04,12241.0,32.6151,32.6402,32.59,32.6402,12241.0
2019-10-31 15:20:00,39.04,39.05,39.02,39.04,16037.0,32.6402,32.6486,32.6235,32.6402,16037.0
2019-10-31 15:25:00,39.04,39.08,39.04,39.05,10340.0,32.6402,32.6736,32.6402,32.6486,10340.0
2019-10-31 15:30:00,39.05,39.07,39.04,39.05,20770.0,32.6486,32.6653,32.6402,32.6486,20770.0
2019-10-31 15:35:00,39.05,39.05,39.01,39.02,19924.0,32.6486,32.6486,32.6151,32.6235,19924.0
2019-10-31 15:40:00,39.02,39.06,39.01,39.05,19140.0,32.6235,32.6569,32.6151,32.6486,19140.0
2019-10-31 15:45:00,39.05,39.06,38.95,38.98,39570.0,32.6486,32.6569,32.5649,32.59,39570.0
2019-10-31 15:50:00,38.97,38.98,38.91,38.93,60995.0,32.5817,32.59,32.5315,32.5482,60995.0
2019-10-31 15:55:00,38.92,38.99,38.9,38.93,116240.0,32.5399,32.5984,32.5231,32.5482,116240.0
2019-11-01 09:30:00,39.14,39.33,39.14,39.2,44271.0,32.7238,32.8827,32.7238,32.774,44271.0
2019-11-01 09:35:00,39.21,39.31,39.01,39.01,4540.0,32.7823,32.8659,32.6151,32.6151,4540.0
2019-11-01 09:40:00,39.01,39.01,38.56,38.64,9467.0,32.6151,32.6151,32.2389,32.3058,9467.0
2019-11-01 09:45:00,38.61,38.61,38.41,38.41,9000.0,32.2807,32.2807,32.1135,32.1135,9000.0
2019-11-01 09:50:00,38.45,38.48,38.34,38.34,13935.0,32.1469,32.172,32.0549,32.0549,13935.0
2019-11-01 09:55:00,38.39,38.43,38.35,38.36,18226.0,32.0967,32.1302,32.0633,32.0717,18226.0
2019-11-01 10:00:00,38.36,38.45,38.23,38.4,55493.0,32.0717,32.1469,31.963,32.1051,55493.0
2019-11-01 10:05:00,38.4,38.41,38.3,38.34,37393.0,32.1051,32.1135,32.0215,32.0549,37393.0
2019-11-01 10:10:00,38.35,38.45,38.35,38.43,16750.0,32.0633,32.1469,32.0633,32.1302,16750.0
2019-11-01 10:15:00,38.44,38.7,38.44,38.65,37082.0,32.1385,32.3559,32.1385,32.3141,37082.0
2019-11-01 10:20:00,38.65,38.68,38.5,38.55,24687.0,32.3141,32.3392,32.1887,32.2305,24687.0
2019-11-01 10:25:00,38.55,38.69,38.5,38.69,26831.0,32.2305,32.3476,32.1887,32.3476,26831.0
2019-11-01 10:30:00,38.69,38.84,38.68,38.8,9784.0,32.3476,32.473,32.3392,32.4395,9784.0
2019-11-01 10:35:00,38.79,38.87,38.79,38.86,2577.0,32.4312,32.4981,32.4312,32.4897,2577.0
2019-11-01 10:40:00,38.86,38.96,38.85,38.95,8418.0,32.4897,32.5733,32.4813,32.5649,8418.0
2019-11-01 10:45:00,38.95,39.03,38.94,39.02,11445.0,32.5649,32.6318,32.5566,32.6235,11445.0
2019-11-01 10:50:00,39.0,39.0,38.91,38.94,15188.0,32.6067,32.6067,32.5315,32.5566,15188.0
2019-11-01 10:55:00,38.96,38.96,38.8,38.83,11640.0,32.5733,32.5733,32.4395,32.4646,11640.0
2019-11-01 11:00:00,38.83,38.83,38.7,38.7,8533.0,32.4646,32.4646,32.3559,32.3559,8533.0
2019-11-01 11:05:00,38.7,38.7,38.58,38.6,15151.0,32.3559,32.3559,32.2556,32.2723,15151.0
2019-11-01 11:10:00,38.6,38.65,38.55,38.64,12225.0,32.2723,32.3141,32.2305,32.3058,12225.0
2019-11-01 11:15:00,38.64,38.68,38.58,38.66,23008.0,32.3058,32.3392,32.2556,32.3225,23008.0
2019-11-01 11:20:00,38.66,38.67,38.63,38.66,7045.0,32.3225,32.3308,32.2974,32.3225,7045.0
2019-11-01 11:25:00,38.68,38.69,38.54,38.54,7658.0,32.3392,32.3476,32.2222,32.2222,7658.0
2019-11-01 11:30:00,38.54,38.56,38.47,38.5,19949.0,32.2222,32.2389,32.1636,32.1887,19949.0
2019-11-01 11:35:00,38.49,38.52,38.45,38.51,11654.0,32.1804,32.2054,32.1469,32.1971,11654.0
2019-11-01 11:40:00,38.51,38.51,38.38,38.39,13156.0,32.1971,32.1971,32.0884,32.0967,13156.0
2019-11-01 11:45:00,38.39,38.41,38.32,38.4,20470.0,32.0967,32.1135,32.0382,32.1051,20470.0
2019-11-01 11:50:00,38.39,38.39,38.33,38.33,6517.0,32.0967,32.0967,32.0466,32.0466,6517.0
2019-11-01 11:55:00,38.33,38.35,38.31,38.31,12383.0,32.0466,32.0633,32.0299,32.0299,12383.0
2019-11-01 12:00:00,38.31,38.37,38.29,38.37,21392.0,32.0299,32.08,32.0131,32.08,21392.0
2019-11-01 12:05:00,38.39,38.42,38.36,38.37,7459.0,32.0967,32.1218,32.0717,32.08,7459.0
2019-11-01 12:10:00,38.38,38.38,38.27,38.27,13241.0,32.0884,32.0884,31.9964,31.9964,13241.0
2019-11-01 12:15:00,38.28,38.36,38.23,38.36,15428.0,32.0048,32.0717,31.963,32.0717,15428.0
2019-11-01 12:20:00,38.36,38.38,38.34,38.36,7494.0,32.0717,32.0884,32.0549,32.0717,7494.0
2019-11-01 12:25:00,38.36,38.36,38.27,38.28,5403.0,32.0717,32.0717,31.9964,32.0048,5403.0
2019-11-01 12:30:00,38.28,38.32,38.27,38.29,16246.0,32.0048,32.0382,31.9964,32.0131,16246.0
2019-11-01 12:35:00,38.3,38.38,38.29,38.38,13632.0,32.0215,32.0884,32.0131,32.0884,13632.0
2019-11-01 12:40:00,38.38,38.56,38.35,38.55,46386.0,32.0884,32.2389,32.0633,32.2305,46386.0
2019-11-01 12:45:00,38.55,38.57,38.52,38.54,8174.0,32.2305,32.2472,32.2054,32.2222,8174.0
2019-11-01 12:50:00,38.52,38.6,38.52,38.6,4817.0,32.2054,32.2723,32.2054,32.2723,4817.0
2019-11-01 12:55:00,38.59,38.7,38.59,38.67,10464.0,32.264,32.3559,32.264,32.3308,10464.0
2019-11-01 13:00:00,38.66,38.67,38.56,38.59,24954.0,32.3225,32.3308,32.2389,32.264,24954.0
2019-11-01 13:05:00,38.59,38.69,38.58,38.69,8699.0,32.264,32.3476,32.2556,32.3476,8699.0
2019-11-01 13:10:00,38.69,38.73,38.67,38.71,12153.0,32.3476,32.381,32.3308,32.3643,12153.0
2019-11-01 13:15:00,38.71,38.74,38.7,38.72,9339.0,32.3643,32.3894,32.3559,32.3726,9339.0
2019-11-01 13:20:00,38.73,38.73,38.6,38.63,8607.0,32.381,32.381,32.2723,32.2974,8607.0
2019-11-01 13:25:00,38.63,38.66,38.61,38.66,9223.0,32.2974,32.3225,32.2807,32.3225,9223.0
2019-11-01 13:30:00,38.66,38.68,38.64,38.66,10203.0,32.3225,32.3392,32.3058,32.3225,10203.0
2019-11-01 13:35:00,38.66,38.71,38.65,38.69,8492.0,32.3225,32.3643,32.3141,32.3476,8492.0
2019-11-01 13:40:00,38.69,38.69,38.61,38.64,16830.0,32.3476,32.3476,32.2807,32.3058,16830.0
2019-11-01 13:45:00,38.64,38.69,38.63,38.67,10321.0,32.3058,32.3476,32.2974,32.3308,10321.0
2019-11-01 13:50:00,38.68,38.69,38.63,38.65,22873.0,32.3392,32.3476,32.2974,32.3141,22873.0
2019-11-01 13:55:00,38.64,38.68,38.63,38.66,12915.0,32.3058,32.3392,32.2974,32.3225,12915.0
2019-11-01 14:00:00,38.65,38.66,38.6,38.6,12814.0,32.3141,32.3225,32.2723,32.2723,12814.0
2019-11-01 14:05:00,38.59,38.61,38.56,38.58,8231.0,32.264,32.2807,32.2389,32.2556,8231.0
2019-11-01 14:10:00,38.58,38.62,38.57,38.58,9834.0,32.2556,32.289,32.2472,32.2556,9834.0
2019-11-01 14:15:00,38.59,38.73,38.59,38.73,19570.0,32.264,32.381,32.264,32.381,19570.0
2019-11-01 14:20:00,38.73,38.78,38.72,38.75,10704.0,32.381,32.4228,32.3726,32.3977,10704.0
2019-11-01 14:25:00,38.74,38.78,38.74,38.75,13337.0,32.3894,32.4228,32.3894,32.3977,13337.0
2019-11-01 14:30:00,38.74,38.76,38.71,38.72,15578.0,32.3894,32.4061,32.3643,32.3726,15578.0
2019-11-01 14:35:00,38.72,38.78,38.72,38.74,9526.0,32.3726,32.4228,32.3726,32.3894,9526.0
2019-11-01 14:40:00,38.76,38.93,38.75,38.93,15610.0,32.4061,32.5482,32.3977,32.5482,15610.0
2019-11-01 14:45:00,38.92,38.93,38.87,38.87,11940.0,32.5399,32.5482,32.4981,32.4981,11940.0
2019-11-01 14:50:00,38.88,38.88,38.82,38.82,7558.0,32.5064,32.5064,32.4563,32.4563,7558.0
2019-11-01 14:55:00,38.82,38.85,38.81,38.85,9239.0,32.4563,32.4813,32.4479,32.4813,9239.0
2019-11-01 15:00:00,38.84,38.84,38.8,38.82,12255.0,32.473,32.473,32.4395,32.4563,12255.0
2019-11-01 15:05:00,38.82,38.84,38.81,38.82,8468.0,32.4563,32.473,32.4479,32.4563,8468.0
2019-11-01 15:10:00,38.82,38.83,38.8,38.82,11491.0,32.4563,32.4646,32.4395,32.4563,11491.0
2019-11-01 15:15:00,38.81,38.81,38.77,38.79,10374.0,32.4479,32.4479,32.4145,32.4312,10374.0
2019-11-01 15:20:00,38.78,38.78,38.75,38.76,10575.0,32.4228,32.4228,32.3977,32.4061,10575.0
2019-11-01 15:25:00,38.76,38.79,38.75,38.77,25763.0,32.4061,32.4312,32.3977,32.4145,25763.0
2019-11-01 15:30:00,38.77,38.82,38.76,38.82,23631.0,32.4145,32.4563,32.4061,32.4563,23631.0
2019-11-01 15:35:00,38.82,38.82,38.76,38.79,28789.0,32.4563,32.4563,32.4061,32.4312,28789.0
2019-11-01 15:40:00,38.79,38.79,38.78,38.79,15389.0,32.4312,32.4312,32.4228,32.4312,15389.0
2019-11-01 15:45:00,38.78,38.78,38.74,38.75,38105.0,32.4228,32.4228,32.3894,32.3977,38105.0
2019-11-01 15:50:00,38.75,38.75,38.66,38.69,78833.0,32.3977,32.3977,32.3225,32.3476,78833.0
2019-11-01 15:55:00,38.69,38.71,38.64,38.64,141429.0,32.3476,32.3643,32.3058,32.3058,141429.0
2019-11-04 09:30:00,38.74,39.0,38.7,39.0,30728.0,32.3894,32.6067,32.3559,32.6067,30728.0
2019-11-04 09:35:00,38.96,39.25,38.96,39.2,6875.0,32.5733,32.8158,32.5733,32.774,6875.0
2019-11-04 09:40:00,39.15,39.29,39.09,39.25,5743.0,32.7322,32.8492,32.682,32.8158,5743.0
2019-11-04 09:45:00,39.22,39.26,39.09,39.17,15228.0,32.7907,32.8241,32.682,32.7489,15228.0
2019-11-04 09:50:00,39.18,39.29,39.15,39.15,9195.0,32.7572,32.8492,32.7322,32.7322,9195.0
2019-11-04 09:55:00,39.16,39.24,39.11,39.24,5083.0,32.7405,32.8074,32.6987,32.8074,5083.0
2019-11-04 10:00:00,39.29,39.31,39.19,39.31,8176.0,32.8492,32.8659,32.7656,32.8659,8176.0
2019-11-04 10:05:00,39.29,39.32,39.23,39.28,7162.0,32.8492,32.8743,32.799,32.8408,7162.0
2019-11-04 10:10:00,39.28,39.31,39.03,39.06,32132.0,32.8408,32.8659,32.6318,32.6569,32132.0
2019-11-04 10:15:00,39.03,39.09,39.03,39.03,24951.0,32.6318,32.682,32.6318,32.6318,24951.0
2019-11-04 10:20:00,39.03,39.23,38.99,39.2,7591.0,32.6318,32.799,32.5984,32.774,7591.0
2019-11-04 10:25:00,39.24,39.28,39.21,39.25,6700.0,32.8074,32.8408,32.7823,32.8158,6700.0
2019-11-04 10:30:00,39.25,39.25,39.08,39.08,8793.0,32.8158,32.8158,32.6736,32.6736,8793.0
2019-11-04 10:35:00,39.08,39.21,39.05,39.15,6755.0,32.6736,32.7823,32.6486,32.7322,6755.0
2019-11-04 10:40:00,39.15,39.2,39.15,39.16,7018.0,32.7322,32.774,32.7322,32.7405,7018.0
2019-11-04 10:45:00,39.14,39.18,39.11,39.16,10320.0,32.7238,32.7572,32.6987,32.7405,10320.0
2019-11-04 10:50:00,39.17,39.22,39.17,39.21,3400.0,32.7489,32.7907,32.7489,32.7823,3400.0
2019-11-04 10:55:00,39.23,39.23,39.13,39.15,6220.0,32.799,32.799,32.7154,32.7322,6220.0
2019-11-04 11:00:00,39.14,39.15,39.09,39.11,5875.0,32.7238,32.7322,32.682,32.6987,5875.0
2019-11-04 11:05:00,39.09,39.09,39.01,39.06,3100.0,32.682,32.682,32.6151,32.6569,3100.0
2019-11-04 11:10:00,39.07,39.08,38.99,39.05,24400.0,32.6653,32.6736,32.5984,32.6486,24400.0
2019-11-04 11:15:00,39.07,39.08,38.99,39.04,4660.0,32.6653,32.6736,32.5984,32.6402,4660.0
2019-11-04 11:20:00,39.06,39.09,39.04,39.09,3900.0,32.6569,32.682,32.6402,32.682,3900.0
2019-11-04 11:25:00,39.1,39.13,39.01,39.01,5591.0,32.6904,32.7154,32.6151,32.6151,5591.0
2019-11-04 11:30:00,39.01,39.02,38.98,39.01,30752.0,32.6151,32.6235,32.59,32.6151,30752.0
2019-11-04 11:35:00,39.01,39.01,38.95,38.99,4300.0,32.6151,32.6151,32.5649,32.5984,4300.0
2019-11-04 11:40:00,38.99,39.0,38.85,38.89,27672.0,32.5984,32.6067,32.4813,32.5148,27672.0
2019-11-04 11:45:00,38.89,38.9,38.87,38.9,8300.0,32.5148,32.5231,32.4981,32.5231,8300.0
2019-11-04 11:50:00,38.94,39.0,38.93,39.0,13487.0,32.5566,32.6067,32.5482,32.6067,13487.0
2019-11-04 11:55:00,39.0,39.01,38.92,38.94,9500.0,32.6067,32.6151,32.5399,32.5566,9500.0
2019-11-04 12:00:00,38.96,39.01,38.95,38.95,34086.0,32.5733,32.6151,32.5649,32.5649,34086.0
2019-11-04 12:05:00,38.96,38.98,38.9,38.97,10251.0,32.5733,32.59,32.5231,32.5817,10251.0
2019-11-04 12:10:00,38.98,39.03,38.98,39.01,14700.0,32.59,32.6318,32.59,32.6151,14700.0
2019-11-04 12:15:00,39.0,39.02,39.0,39.02,2860.0,32.6067,32.6235,32.6067,32.6235,2860.0
2019-11-04 12:20:00,39.03,39.1,39.03,39.09,6000.0,32.6318,32.6904,32.6318,32.682,6000.0
2019-11-04 12:25:00,39.1,39.1,39.07,39.08,2210.0,32.6904,32.6904,32.6653,32.6736,2210.0
2019-11-04 12:30:00,39.08,39.11,39.06,39.09,4431.0,32.6736,32.6987,32.6569,32.682,4431.0
2019-11-04 12:35:00,39.09,39.12,39.09,39.11,2203.0,32.682,32.7071,32.682,32.6987,2203.0
2019-11-04 12:40:00,39.12,39.14,39.09,39.11,3732.0,32.7071,32.7238,32.682,32.6987,3732.0
2019-11-04 12:45:00,39.1,39.11,39.04,39.04,3200.0,32.6904,32.6987,32.6402,32.6402,3200.0
2019-11-04 12:50:00,39.06,39.1,39.05,39.1,1700.0,32.6569,32.6904,32.6486,32.6904,1700.0
2019-11-04 12:55:00,39.11,39.12,39.09,39.11,2500.0,32.6987,32.7071,32.682,32.6987,2500.0
2019-11-04 13:00:00,39.12,39.13,39.1,39.11,2715.0,32.7071,32.7154,32.6904,32.6987,2715.0
2019-11-04 13:05:00,39.11,39.12,39.1,39.12,1432.0,32.6987,32.7071,32.6904,32.7071,1432.0
2019-11-04 13:10:00,39.12,39.15,39.1,39.13,4518.0,32.7071,32.7322,32.6904,32.7154,4518.0
2019-11-04 13:15:00,39.13,39.14,39.12,39.13,2300.0,32.7154,32.7238,32.7071,32.7154,2300.0
2019-11-04 13:20:00,39.13,39.13,39.04,39.07,5626.0,32.7154,32.7154,32.6402,32.6653,5626.0
2019-11-04 13:25:00,39.07,39.07,39.05,39.05,600.0,32.6653,32.6653,32.6486,32.6486,600.0
2019-11-04 13:30:00,39.07,39.09,39.06,39.09,3204.0,32.6653,32.682,32.6569,32.682,3204.0
2019-11-04 13:35:00,39.09,39.12,39.08,39.12,3562.0,32.682,32.7071,32.6736,32.7071,3562.0
2019-11-04 13:40:00,39.11,39.16,39.1,39.15,4600.0,32.6987,32.7405,32.6904,32.7322,4600.0
2019-11-04 13:45:00,39.14,39.21,39.14,39.18,4239.0,32.7238,32.7823,32.7238,32.7572,4239.0
2019-11-04 13:50:00,39.21,39.24,39.19,39.24,4052.0,32.7823,32.8074,32.7656,32.8074,4052.0
2019-11-04 13:55:00,39.26,39.32,39.25,39.32,4324.0,32.8241,32.8743,32.8158,32.8743,4324.0
2019-11-04 14:00:00,39.33,39.34,39.3,39.32,4246.0,32.8827,32.891,32.8576,32.8743,4246.0
2019-11-04 14:05:00,39.32,39.32,39.21,39.22,7141.0,32.8743,32.8743,32.7823,32.7907,7141.0
2019-11-04 14:10:00,39.22,39.24,39.21,39.22,1377.0,32.7907,32.8074,32.7823,32.7907,1377.0
2019-11-04 14:15:00,39.22,39.25,39.22,39.24,4077.0,32.7907,32.8158,32.7907,32.8074,4077.0
2019-11-04 14:20:00,39.25,39.31,39.25,39.28,6716.0,32.8158,32.8659,32.8158,32.8408,6716.0
2019-11-04 14:25:00,39.3,39.34,39.3,39.33,6223.0,32.8576,32.891,32.8576,32.8827,6223.0
2019-11-04 14:30:00,39.32,39.33,39.32,39.32,3656.0,32.8743,32.8827,32.8743,32.8743,3656.0
2019-11-04 14:35:00,39.32,39.35,39.3,39.32,3638.0,32.8743,32.8994,32.8576,32.8743,3638.0
2019-11-04 14:40:00,39.32,39.42,39.32,39.39,4735.0,32.8743,32.9579,32.8743,32.9328,4735.0
2019-11-04 14:45:00,39.39,39.41,39.36,39.36,4712.0,32.9328,32.9495,32.9077,32.9077,4712.0
2019-11-04 14:50:00,39.37,39.37,39.32,39.32,4590.0,32.9161,32.9161,32.8743,32.8743,4590.0
2019-11-04 14:55:00,39.33,39.33,39.29,39.29,8189.0,32.8827,32.8827,32.8492,32.8492,8189.0
2019-11-04 15:00:00,39.31,39.31,39.24,39.27,4318.0,32.8659,32.8659,32.8074,32.8325,4318.0
2019-11-04 15:05:00,39.26,39.28,39.24,39.24,4174.0,32.8241,32.8408,32.8074,32.8074,4174.0
2019-11-04 15:10:00,39.24,39.24,39.19,39.19,4000.0,32.8074,32.8074,32.7656,32.7656,4000.0
2019-11-04 15:15:00,39.21,39.24,39.19,39.19,2166.0,32.7823,32.8074,32.7656,32.7656,2166.0
2019-11-04 15:20:00,39.21,39.21,39.16,39.19,10471.0,32.7823,32.7823,32.7405,32.7656,10471.0
2019-11-04 15:25:00,39.21,39.22,39.18,39.18,4131.0,32.7823,32.7907,32.7572,32.7572,4131.0
2019-11-04 15:30:00,39.2,39.28,39.18,39.28,7517.0,32.774,32.8408,32.7572,32.8408,7517.0
2019-11-04 15:35:00,39.29,39.29,39.26,39.26,7865.0,32.8492,32.8492,32.8241,32.8241,7865.0
2019-11-04 15:40:00,39.28,39.31,39.26,39.3,7359.0,32.8408,32.8659,32.8241,32.8576,7359.0
2019-11-04 15:45:00,39.29,39.34,39.28,39.33,15690.0,32.8492,32.891,32.8408,32.8827,15690.0
2019-11-04 15:50:00,39.34,39.45,39.32,39.43,32753.0,32.891,32.983,32.8743,32.9663,32753.0
2019-11-04 15:55:00,39.43,39.45,39.34,39.43,64921.0,32.9663,32.983,32.891,32.9663,64921.0
2019-11-05 09:30:00,39.59,39.99,39.59,39.92,21868.0,33.1,33.4345,33.1,33.3759,21868.0
2019-11-05 09:35:00,39.91,40.4,39.91,40.19,66240.0,33.3676,33.7772,33.3676,33.6017,66240.0
2019-11-05 09:40:00,40.16,40.54,40.16,40.45,16582.0,33.5766,33.8943,33.5766,33.8191,16582.0
2019-11-05 09:45:00,40.49,40.54,40.43,40.52,19814.0,33.8525,33.8943,33.8023,33.8776,19814.0
2019-11-05 09:50:00,40.56,40.62,40.36,40.58,16088.0,33.911,33.9612,33.7438,33.9277,16088.0
2019-11-05 09:55:00,40.56,40.69,40.54,40.66,24659.0,33.911,34.0197,33.8943,33.9946,24659.0
2019-11-05 10:00:00,40.67,40.76,40.61,40.67,38199.0,34.003,34.0782,33.9528,34.003,38199.0
2019-11-05 10:05:00,40.68,40.68,40.51,40.55,25234.0,34.0113,34.0113,33.8692,33.9027,25234.0
2019-11-05 10:10:00,40.52,40.58,40.45,40.55,16723.0,33.8776,33.9277,33.8191,33.9027,16723.0
2019-11-05 10:15:00,40.58,40.59,40.48,40.55,38378.0,33.9277,33.9361,33.8441,33.9027,38378.0
2019-11-05 10:20:00,40.55,40.66,40.54,40.61,9404.0,33.9027,33.9946,33.8943,33.9528,9404.0
2019-11-05 10:25:00,40.58,40.62,40.54,40.55,12526.0,33.9277,33.9612,33.8943,33.9027,12526.0
2019-11-05 10:30:00,40.56,40.57,40.5,40.56,25657.0,33.911,33.9194,33.8609,33.911,25657.0
2019-11-05 10:35:00,40.57,40.59,40.23,40.29,41486.0,33.9194,33.9361,33.6351,33.6853,41486.0
2019-11-05 10:40:00,40.28,40.43,40.23,40.23,35087.0,33.6769,33.8023,33.6351,33.6351,35087.0
2019-11-05 10:45:00,40.26,40.29,40.2,40.26,9995.0,33.6602,33.6853,33.61,33.6602,9995.0
2019-11-05 10:50:00,40.27,40.35,40.24,40.33,12386.0,33.6686,33.7354,33.6435,33.7187,12386.0
2019-11-05 10:55:00,40.36,40.41,40.32,40.4,7378.0,33.7438,33.7856,33.7104,33.7772,7378.0
2019-11-05 11:00:00,40.41,40.6,40.39,40.6,39326.0,33.7856,33.9445,33.7689,33.9445,39326.0
2019-11-05 11:05:00,40.58,40.66,40.58,40.6,9901.0,33.9277,33.9946,33.9277,33.9445,9901.0
2019-11-05 11:10:00,40.61,40.66,40.6,40.64,9991.0,33.9528,33.9946,33.9445,33.9779,9991.0
2019-11-05 11:15:00,40.64,40.68,40.55,40.56,7168.0,33.9779,34.0113,33.9027,33.911,7168.0
2019-11-05 11:20:00,40.58,40.7,40.56,40.68,32671.0,33.9277,34.0281,33.911,34.0113,32671.0
2019-11-05 11:25:00,40.69,40.69,40.53,40.57,9627.0,34.0197,34.0197,33.8859,33.9194,9627.0
2019-11-05 11:30:00,40.58,40.6,40.48,40.52,10840.0,33.9277,33.9445,33.8441,33.8776,10840.0
2019-11-05 11:35:00,40.54,40.54,40.45,40.51,6567.0,33.8943,33.8943,33.8191,33.8692,6567.0
2019-11-05 11:40:00,40.52,40.54,40.48,40.52,8100.0,33.8776,33.8943,33.8441,33.8776,8100.0
2019-11-05 11:45:00,40.52,40.53,40.29,40.29,41324.0,33.8776,33.8859,33.6853,33.6853,41324.0
2019-11-05 11:50:00,40.31,40.34,40.19,40.2,9384.0,33.702,33.7271,33.6017,33.61,9384.0
2019-11-05 11:55:00,40.19,40.19,40.1,40.11,11396.0,33.6017,33.6017,33.5264,33.5348,11396.0
2019-11-05 12:00:00,40.11,40.12,40.05,40.08,10226.0,33.5348,33.5431,33.4846,33.5097,10226.0
2019-11-05 12:05:00,40.07,40.1,40.02,40.07,21766.0,33.5013,33.5264,33.4595,33.5013,21766.0
2019-11-05 12:10:00,40.07,40.13,40.06,40.11,6925.0,33.5013,33.5515,33.493,33.5348,6925.0
2019-11-05 12:15:00,40.12,40.12,40.03,40.03,6848.0,33.5431,33.5431,33.4679,33.4679,6848.0
2019-11-05 12:20:00,40.05,40.08,40.04,40.08,3400.0,33.4846,33.5097,33.4763,33.5097,3400.0
2019-11-05 12:25:00,40.08,40.09,40.0,40.0,5904.0,33.5097,33.5181,33.4428,33.4428,5904.0
2019-11-05 12:30:00,40.01,40.02,39.91,39.91,20525.0,33.4512,33.4595,33.3676,33.3676,20525.0
2019-11-05 12:35:00,39.93,39.99,39.91,39.99,8916.0,33.3843,33.4345,33.3676,33.4345,8916.0
2019-11-05 12:40:00,40.02,40.1,40.0,40.0,6400.0,33.4595,33.5264,33.4428,33.4428,6400.0
2019-11-05 12:45:00,40.01,40.04,39.99,40.0,4100.0,33.4512,33.4763,33.4345,33.4428,4100.0
2019-11-05 12:50:00,40.02,40.02,39.99,40.02,2622.0,33.4595,33.4595,33.4345,33.4595,2622.0
2019-11-05 12:55:00,40.01,40.07,39.98,40.04,5832.0,33.4512,33.5013,33.4261,33.4763,5832.0
2019-11-05 13:00:00,40.05,40.16,40.04,40.13,14924.0,33.4846,33.5766,33.4763,33.5515,14924.0
2019-11-05 13:05:00,40.13,40.19,40.12,40.19,18433.0,33.5515,33.6017,33.5431,33.6017,18433.0
2019-11-05 13:10:00,40.2,40.26,40.16,40.22,28972.0,33.61,33.6602,33.5766,33.6268,28972.0
2019-11-05 13:15:00,40.22,40.24,40.15,40.16,11507.0,33.6268,33.6435,33.5682,33.5766,11507.0
2019-11-05 13:20:00,40.16,40.18,40.14,40.18,4032.0,33.5766,33.5933,33.5599,33.5933,4032.0
2019-11-05 13:25:00,40.18,40.25,40.18,40.23,13888.0,33.5933,33.6518,33.5933,33.6351,13888.0
2019-11-05 13:30:00,40.22,40.31,40.2,40.27,36364.0,33.6268,33.702,33.61,33.6686,36364.0
2019-11-05 13:35:00,40.26,40.28,40.2,40.27,45681.0,33.6602,33.6769,33.61,33.6686,45681.0
2019-11-05 13:40:00,40.27,40.31,40.2,40.27,25247.0,33.6686,33.702,33.61,33.6686,25247.0
2019-11-05 13:45:00,40.29,40.33,40.27,40.33,7887.0,33.6853,33.7187,33.6686,33.7187,7887.0
2019-11-05 13:50:00,40.34,40.43,40.33,40.41,13795.0,33.7271,33.8023,33.7187,33.7856,13795.0
2019-11-05 13:55:00,40.42,40.42,40.38,40.41,10281.0,33.794,33.794,33.7605,33.7856,10281.0
2019-11-05 14:00:00,40.38,40.38,40.33,40.35,6482.0,33.7605,33.7605,33.7187,33.7354,6482.0
2019-11-05 14:05:00,40.34,40.38,40.33,40.36,14476.0,33.7271,33.7605,33.7187,33.7438,14476.0
2019-11-05 14:10:00,40.37,40.38,40.3,40.3,6021.0,33.7522,33.7605,33.6936,33.6936,6021.0
2019-11-05 14:15:00,40.3,40.37,40.28,40.36,12682.0,33.6936,33.7522,33.6769,33.7438,12682.0
2019-11-05 14:20:00,40.35,40.36,40.32,40.32,4919.0,33.7354,33.7438,33.7104,33.7104,4919.0
2019-11-05 14:25:00,40.32,40.34,40.3,40.34,9298.0,33.7104,33.7271,33.6936,33.7271,9298.0
2019-11-05 14:30:00,40.35,40.39,40.35,40.36,17578.0,33.7354,33.7689,33.7354,33.7438,17578.0
2019-11-05 14:35:00,40.38,40.41,40.36,40.39,6229.0,33.7605,33.7856,33.7438,33.7689,6229.0
2019-11-05 14:40:00,40.37,40.4,40.3,40.3,5371.0,33.7522,33.7772,33.6936,33.6936,5371.0
2019-11-05 14:45:00,40.3,40.31,40.26,40.29,6934.0,33.6936,33.702,33.6602,33.6853,6934.0
2019-11-05 14:50:00,40.29,40.31,40.28,40.3,6310.0,33.6853,33.702,33.6769,33.6936,6310.0
2019-11-05 14:55:00,40.29,40.34,40.29,40.33,7069.0,33.6853,33.7271,33.6853,33.7187,7069.0
2019-11-05 15:00:00,40.33,40.33,40.25,40.27,13878.0,33.7187,33.7187,33.6518,33.6686,13878.0
2019-11-05 15:05:00,40.27,40.28,40.24,40.26,11581.0,33.6686,33.6769,33.6435,33.6602,11581.0
2019-11-05 15:10:00,40.25,40.26,40.16,40.24,17239.0,33.6518,33.6602,33.5766,33.6435,17239.0
2019-11-05 15:15:00,40.25,40.33,40.24,40.3,19229.0,33.6518,33.7187,33.6435,33.6936,19229.0
2019-11-05 15:20:00,40.3,40.39,40.29,40.38,14123.0,33.6936,33.7689,33.6853,33.7605,14123.0
2019-11-05 15:25:00,40.38,40.4,40.37,40.39,19676.0,33.7605,33.7772,33.7522,33.7689,19676.0
2019-11-05 15:30:00,40.39,40.39,40.32,40.34,30072.0,33.7689,33.7689,33.7104,33.7271,30072.0
2019-11-05 15:35:00,40.35,40.38,40.34,40.38,23992.0,33.7354,33.7605,33.7271,33.7605,23992.0
2019-11-05 15:40:00,40.38,40.42,40.34,40.34,45651.0,33.7605,33.794,33.7271,33.7271,45651.0
2019-11-05 15:45:00,40.34,40.37,40.28,40.33,53204.0,33.7271,33.7522,33.6769,33.7187,53204.0
2019-11-05 15:50:00,40.34,40.39,40.3,40.37,96016.0,33.7271,33.7689,33.6936,33.7522,96016.0
2019-11-05 15:55:00,40.37,40.42,40.34,40.36,162589.0,33.7522,33.794,33.7271,33.7438,162589.0
2019-11-06 09:30:00,40.19,40.3,39.85,40.0,26321.0,33.6017,33.6936,33.3174,33.4428,26321.0
2019-11-06 09:35:00,40.04,40.09,39.9,40.09,13044.0,33.4763,33.5181,33.3592,33.5181,13044.0
2019-11-06 09:40:00,40.06,40.23,39.98,40.14,4767.0,33.493,33.6351,33.4261,33.5599,4767.0
2019-11-06 09:45:00,40.14,40.33,40.14,40.19,15940.0,33.5599,33.7187,33.5599,33.6017,15940.0
2019-11-06 09:50:00,40.21,40.43,40.18,40.37,63037.0,33.6184,33.8023,33.5933,33.7522,63037.0
2019-11-06 09:55:00,40.35,40.55,40.33,40.52,15103.0,33.7354,33.9027,33.7187,33.8776,15103.0
2019-11-06 10:00:00,40.52,40.71,40.51,40.65,23118.0,33.8776,34.0364,33.8692,33.9863,23118.0
2019-11-06 10:05:00,40.63,40.63,40.5,40.54,8531.0,33.9695,33.9695,33.8609,33.8943,8531.0
2019-11-06 10:10:00,40.54,40.77,40.53,40.74,19244.0,33.8943,34.0866,33.8859,34.0615,19244.0
2019-11-06 10:15:00,40.73,40.77,40.69,40.7,17888.0,34.0532,34.0866,34.0197,34.0281,17888.0
2019-11-06 10:20:00,40.69,40.78,40.69,40.73,12461.0,34.0197,34.095,34.0197,34.0532,12461.0
2019-11-06 10:25:00,40.72,40.77,40.71,40.76,14814.0,34.0448,34.0866,34.0364,34.0782,14814.0
2019-11-06 10:30:00,40.74,40.77,40.71,40.74,15480.0,34.0615,34.0866,34.0364,34.0615,15480.0
2019-11-06 10:35:00,40.75,40.77,40.63,40.63,16967.0,34.0699,34.0866,33.9695,33.9695,16967.0
2019-11-06 10:40:00,40.65,40.79,40.64,40.77,12230.0,33.9863,34.1033,33.9779,34.0866,12230.0
2019-11-06 10:45:00,40.79,40.81,40.67,40.67,7844.0,34.1033,34.12,34.003,34.003,7844.0
2019-11-06 10:50:00,40.68,40.76,40.66,40.75,11162.0,34.0113,34.0782,33.9946,34.0699,11162.0
2019-11-06 10:55:00,40.73,40.77,40.72,40.77,9174.0,34.0532,34.0866,34.0448,34.0866,9174.0
2019-11-06 11:00:00,40.78,40.91,40.78,40.9,31317.0,34.095,34.2036,34.095,34.1953,31317.0
2019-11-06 11:05:00,40.91,40.96,40.86,40.9,16976.0,34.2036,34.2454,34.1618,34.1953,16976.0
2019-11-06 11:10:00,40.9,40.93,40.89,40.91,17004.0,34.1953,34.2204,34.1869,34.2036,17004.0
2019-11-06 11:15:00,40.91,40.92,40.79,40.81,20120.0,34.2036,34.212,34.1033,34.12,20120.0
2019-11-06 11:20:00,40.81,40.88,40.81,40.85,10019.0,34.12,34.1786,34.12,34.1535,10019.0
2019-11-06 11:25:00,40.85,40.9,40.83,40.9,9410.0,34.1535,34.1953,34.1368,34.1953,9410.0
2019-11-06 11:30:00,40.9,40.98,40.9,40.97,19750.0,34.1953,34.2622,34.1953,34.2538,19750.0
2019-11-06 11:35:00,40.97,41.04,40.96,40.96,17226.0,34.2538,34.3123,34.2454,34.2454,17226.0
2019-11-06 11:40:00,40.97,40.97,40.76,40.78,30464.0,34.2538,34.2538,34.0782,34.095,30464.0
2019-11-06 11:45:00,40.76,40.86,40.7,40.78,26065.0,34.0782,34.1618,34.0281,34.095,26065.0
2019-11-06 11:50:00,40.81,40.85,40.68,40.7,21460.0,34.12,34.1535,34.0113,34.0281,21460.0
2019-11-06 11:55:00,40.75,40.82,40.71,40.71,23007.0,34.0699,34.1284,34.0364,34.0364,23007.0
2019-11-06 12:00:00,40.72,40.79,40.72,40.78,7863.0,34.0448,34.1033,34.0448,34.095,7863.0
2019-11-06 12:05:00,40.79,40.8,40.73,40.8,10822.0,34.1033,34.1117,34.0532,34.1117,10822.0
2019-11-06 12:10:00,40.8,40.8,40.73,40.77,11085.0,34.1117,34.1117,34.0532,34.0866,11085.0
2019-11-06 12:15:00,40.78,40.81,40.75,40.81,7970.0,34.095,34.12,34.0699,34.12,7970.0
2019-11-06 12:20:00,40.81,40.83,40.72,40.74,11384.0,34.12,34.1368,34.0448,34.0615,11384.0
2019-11-06 12:25:00,40.75,40.79,40.69,40.72,24024.0,34.0699,34.1033,34.0197,34.0448,24024.0
2019-11-06 12:30:00,40.72,40.8,40.67,40.71,64673.0,34.0448,34.1117,34.003,34.0364,64673.0
2019-11-06 12:35:00,40.72,40.76,40.71,40.75,9301.0,34.0448,34.0782,34.0364,34.0699,9301.0
2019-11-06 12:40:00,40.75,40.76,40.66,40.66,9098.0,34.0699,34.0782,33.9946,33.9946,9098.0
2019-11-06 12:45:00,40.66,40.7,40.66,40.7,8043.0,33.9946,34.0281,33.9946,34.0281,8043.0
2019-11-06 12:50:00,40.7,40.72,40.69,40.72,8547.0,34.0281,34.0448,34.0197,34.0448,8547.0
2019-11-06 12:55:00,40.73,40.83,40.72,40.83,5835.0,34.0532,34.1368,34.0448,34.1368,5835.0
2019-11-06 13:00:00,40.83,40.85,40.81,40.85,9367.0,34.1368,34.1535,34.12,34.1535,9367.0
2019-11-06 13:05:00,40.83,40.87,40.79,40.8,10893.0,34.1368,34.1702,34.1033,34.1117,10893.0
2019-11-06 13:10:00,40.8,40.84,40.8,40.83,5235.0,34.1117,34.1451,34.1117,34.1368,5235.0
2019-11-06 13:15:00,40.84,40.84,40.8,40.84,7358.0,34.1451,34.1451,34.1117,34.1451,7358.0
2019-11-06 13:20:00,40.83,40.87,40.82,40.85,14866.0,34.1368,34.1702,34.1284,34.1535,14866.0
2019-11-06 13:25:00,40.85,40.86,40.76,40.82,11097.0,34.1535,34.1618,34.0782,34.1284,11097.0
2019-11-06 13:30:00,40.83,40.87,40.8,40.84,14176.0,34.1368,34.1702,34.1117,34.1451,14176.0
2019-11-06 13:35:00,40.85,40.94,40.85,40.92,7965.0,34.1535,34.2287,34.1535,34.212,7965.0
2019-11-06 13:40:00,40.93,40.96,40.86,40.87,9061.0,34.2204,34.2454,34.1618,34.1702,9061.0
2019-11-06 13:45:00,40.87,40.89,40.86,40.88,8060.0,34.1702,34.1869,34.1618,34.1786,8060.0
2019-11-06 13:50:00,40.9,40.92,40.86,40.9,11559.0,34.1953,34.212,34.1618,34.1953,11559.0
2019-11-06 13:55:00,40.9,40.92,40.87,40.91,12507.0,34.1953,34.212,34.1702,34.2036,12507.0
2019-11-06 14:00:00,40.92,41.05,40.92,41.0,17920.0,34.212,34.3207,34.212,34.2789,17920.0
2019-11-06 14:05:00,41.02,41.02,40.97,40.97,8319.0,34.2956,34.2956,34.2538,34.2538,8319.0
2019-11-06 14:10:00,40.95,41.01,40.95,41.0,24769.0,34.2371,34.2873,34.2371,34.2789,24769.0
2019-11-06 14:15:00,41.0,41.05,41.0,41.01,14856.0,34.2789,34.3207,34.2789,34.2873,14856.0
2019-11-06 14:20:00,41.02,41.03,40.98,40.98,8820.0,34.2956,34.304,34.2622,34.2622,8820.0
2019-11-06 14:25:00,40.98,40.98,40.95,40.97,6045.0,34.2622,34.2622,34.2371,34.2538,6045.0
2019-11-06 14:30:00,40.97,40.99,40.96,40.99,6515.0,34.2538,34.2705,34.2454,34.2705,6515.0
2019-11-06 14:35:00,40.98,41.0,40.97,41.0,9069.0,34.2622,34.2789,34.2538,34.2789,9069.0
2019-11-06 14:40:00,41.0,41.0,40.89,40.89,11254.0,34.2789,34.2789,34.1869,34.1869,11254.0
2019-11-06 14:45:00,40.88,40.91,40.87,40.87,19248.0,34.1786,34.2036,34.1702,34.1702,19248.0
2019-11-06 14:50:00,40.87,40.87,40.79,40.81,11091.0,34.1702,34.1702,34.1033,34.12,11091.0
2019-11-06 14:55:00,40.81,40.87,40.81,40.87,9317.0,34.12,34.1702,34.12,34.1702,9317.0
2019-11-06 15:00:00,40.87,40.91,40.85,40.85,12230.0,34.1702,34.2036,34.1535,34.1535,12230.0
2019-11-06 15:05:00,40.84,40.92,40.84,40.89,14173.0,34.1451,34.212,34.1451,34.1869,14173.0
2019-11-06 15:10:00,40.89,40.93,40.88,40.91,13764.0,34.1869,34.2204,34.1786,34.2036,13764.0
2019-11-06 15:15:00,40.92,40.92,40.88,40.9,15550.0,34.212,34.212,34.1786,34.1953,15550.0
2019-11-06 15:20:00,40.9,40.91,40.89,40.9,7662.0,34.1953,34.2036,34.1869,34.1953,7662.0
2019-11-06 15:25:00,40.9,40.91,40.88,40.9,21498.0,34.1953,34.2036,34.1786,34.1953,21498.0
2019-11-06 15:30:00,40.9,40.96,40.89,40.96,26747.0,34.1953,34.2454,34.1869,34.2454,26747.0
2019-11-06 15:35:00,40.96,41.0,40.92,40.95,44577.0,34.2454,34.2789,34.212,34.2371,44577.0
2019-11-06 15:40:00,40.94,40.98,40.92,40.94,37522.0,34.2287,34.2622,34.212,34.2287,37522.0
2019-11-06 15:45:00,40.94,40.95,40.88,40.9,48123.0,34.2287,34.2371,34.1786,34.1953,48123.0
2019-11-06 15:50:00,40.9,40.91,40.86,40.86,61069.0,34.1953,34.2036,34.1618,34.1618,61069.0
2019-11-06 15:55:00,40.87,41.01,40.82,40.94,197065.0,34.1702,34.2873,34.1284,34.2287,197065.0
2019-11-07 09:30:00,41.25,41.39,41.18,41.19,18284.0,34.4879,34.605,34.4294,34.4377,18284.0
2019-11-07 09:35:00,41.23,41.35,41.13,41.35,5400.0,34.4712,34.5715,34.3876,34.5715,5400.0
2019-11-07 09:40:00,41.32,41.39,41.25,41.25,1400.0,34.5464,34.605,34.4879,34.4879,1400.0
2019-11-07 09:45:00,41.25,41.29,41.12,41.13,19287.0,34.4879,34.5213,34.3792,34.3876,19287.0
2019-11-07 09:50:00,41.13,41.31,41.08,41.31,24618.0,34.3876,34.5381,34.3458,34.5381,24618.0
2019-11-07 09:55:00,41.3,41.33,41.18,41.21,11401.0,34.5297,34.5548,34.4294,34.4545,11401.0
2019-11-07 10:00:00,41.21,41.47,41.18,41.47,24962.0,34.4545,34.6718,34.4294,34.6718,24962.0
2019-11-07 10:05:00,41.47,41.49,41.41,41.41,21134.0,34.6718,34.6886,34.6217,34.6217,21134.0
2019-11-07 10:10:00,41.41,41.46,41.22,41.22,60989.0,34.6217,34.6635,34.4628,34.4628,60989.0
2019-11-07 10:15:00,41.22,41.22,41.07,41.21,19247.0,34.4628,34.4628,34.3374,34.4545,19247.0
2019-11-07 10:20:00,41.19,41.43,41.19,41.43,18739.0,34.4377,34.6384,34.4377,34.6384,18739.0
2019-11-07 10:25:00,41.43,41.5,41.37,41.4,20788.0,34.6384,34.6969,34.5882,34.6133,20788.0
2019-11-07 10:30:00,41.39,41.45,41.37,41.41,13863.0,34.605,34.6551,34.5882,34.6217,13863.0
2019-11-07 10:35:00,41.4,41.56,41.36,41.54,18969.0,34.6133,34.7471,34.5799,34.7304,18969.0
2019-11-07 10:40:00,41.55,41.55,41.47,41.48,11221.0,34.7387,34.7387,34.6718,34.6802,11221.0
2019-11-07 10:45:00,41.5,41.5,41.36,41.38,19235.0,34.6969,34.6969,34.5799,34.5966,19235.0
2019-11-07 10:50:00,41.36,41.41,41.29,41.32,19150.0,34.5799,34.6217,34.5213,34.5464,19150.0
2019-11-07 10:55:00,41.33,41.41,41.32,41.4,12203.0,34.5548,34.6217,34.5464,34.6133,12203.0
2019-11-07 11:00:00,41.39,41.39,41.3,41.31,15163.0,34.605,34.605,34.5297,34.5381,15163.0
2019-11-07 11:05:00,41.31,41.32,41.24,41.25,14400.0,34.5381,34.5464,34.4795,34.4879,14400.0
2019-11-07 11:10:00,41.26,41.34,41.26,41.33,19823.0,34.4963,34.5632,34.4963,34.5548,19823.0
2019-11-07 11:15:00,41.33,41.37,41.31,41.31,14204.0,34.5548,34.5882,34.5381,34.5381,14204.0
2019-11-07 11:20:00,41.3,41.34,41.29,41.32,14062.0,34.5297,34.5632,34.5213,34.5464,14062.0
2019-11-07 11:25:00,41.34,41.43,41.33,41.42,10013.0,34.5632,34.6384,34.5548,34.63,10013.0
2019-11-07 11:30:00,41.42,41.53,41.42,41.45,23205.0,34.63,34.722,34.63,34.6551,23205.0
2019-11-07 11:35:00,41.44,41.5,41.39,41.5,25633.0,34.6468,34.6969,34.605,34.6969,25633.0
2019-11-07 11:40:00,41.5,41.5,41.43,41.46,19775.0,34.6969,34.6969,34.6384,34.6635,19775.0
2019-11-07 11:45:00,41.46,41.46,41.42,41.43,10685.0,34.6635,34.6635,34.63,34.6384,10685.0
2019-11-07 11:50:00,41.42,41.42,41.32,41.35,10421.0,34.63,34.63,34.5464,34.5715,10421.0
2019-11-07 11:55:00,41.36,41.48,41.34,41.46,15392.0,34.5799,34.6802,34.5632,34.6635,15392.0
2019-11-07 12:00:00,41.49,41.5,41.39,41.43,7172.0,34.6886,34.6969,34.605,34.6384,7172.0
2019-11-07 12:05:00,41.45,41.46,41.38,41.42,11800.0,34.6551,34.6635,34.5966,34.63,11800.0
2019-11-07 12:10:00,41.43,41.45,41.42,41.42,10574.0,34.6384,34.6551,34.63,34.63,10574.0
2019-11-07 12:15:00,41.42,41.43,41.36,41.39,12125.0,34.63,34.6384,34.5799,34.605,12125.0
2019-11-07 12:20:00,41.4,41.44,41.4,41.44,10251.0,34.6133,34.6468,34.6133,34.6468,10251.0
2019-11-07 12:25:00,41.43,41.43,41.39,41.42,12859.0,34.6384,34.6384,34.605,34.63,12859.0
2019-11-07 12:30:00,41.42,41.42,41.4,41.41,11628.0,34.63,34.63,34.6133,34.6217,11628.0
2019-11-07 12:35:00,41.41,41.42,41.38,41.41,9480.0,34.6217,34.63,34.5966,34.6217,9480.0
2019-11-07 12:40:00,41.4,41.41,41.39,41.4,12977.0,34.6133,34.6217,34.605,34.6133,12977.0
2019-11-07 12:45:00,41.4,41.41,41.38,41.4,12501.0,34.6133,34.6217,34.5966,34.6133,12501.0
2019-11-07 12:50:00,41.4,41.53,41.39,41.52,22088.0,34.6133,34.722,34.605,34.7136,22088.0
2019-11-07 12:55:00,41.52,41.55,41.51,41.54,5349.0,34.7136,34.7387,34.7053,34.7304,5349.0
2019-11-07 13:00:00,41.54,41.55,41.46,41.46,10085.0,34.7304,34.7387,34.6635,34.6635,10085.0
2019-11-07 13:05:00,41.47,41.47,41.42,41.43,8810.0,34.6718,34.6718,34.63,34.6384,8810.0
2019-11-07 13:10:00,41.43,41.48,41.42,41.46,15974.0,34.6384,34.6802,34.63,34.6635,15974.0
2019-11-07 13:15:00,41.47,41.54,41.46,41.52,8224.0,34.6718,34.7304,34.6635,34.7136,8224.0
2019-11-07 13:20:00,41.52,41.56,41.52,41.55,9773.0,34.7136,34.7471,34.7136,34.7387,9773.0
2019-11-07 13:25:00,41.55,41.56,41.48,41.52,12838.0,34.7387,34.7471,34.6802,34.7136,12838.0
2019-11-07 13:30:00,41.51,41.57,41.5,41.54,14983.0,34.7053,34.7554,34.6969,34.7304,14983.0
2019-11-07 13:35:00,41.54,41.55,41.49,41.51,9505.0,34.7304,34.7387,34.6886,34.7053,9505.0
2019-11-07 13:40:00,41.51,41.51,41.4,41.4,16870.0,34.7053,34.7053,34.6133,34.6133,16870.0
2019-11-07 13:45:00,41.41,41.45,41.37,41.44,18497.0,34.6217,34.6551,34.5882,34.6468,18497.0
2019-11-07 13:50:00,41.43,41.47,41.4,41.46,32785.0,34.6384,34.6718,34.6133,34.6635,32785.0
2019-11-07 13:55:00,41.46,41.48,41.46,41.48,9535.0,34.6635,34.6802,34.6635,34.6802,9535.0
2019-11-07 14:00:00,41.48,41.56,41.48,41.54,15056.0,34.6802,34.7471,34.6802,34.7304,15056.0
2019-11-07 14:05:00,41.53,41.59,41.52,41.57,11084.0,34.722,34.7722,34.7136,34.7554,11084.0
2019-11-07 14:10:00,41.57,41.57,41.5,41.52,11327.0,34.7554,34.7554,34.6969,34.7136,11327.0
2019-11-07 14:15:00,41.52,41.52,41.44,41.44,15122.0,34.7136,34.7136,34.6468,34.6468,15122.0
2019-11-07 14:20:00,41.45,41.46,41.43,41.43,10023.0,34.6551,34.6635,34.6384,34.6384,10023.0
2019-11-07 14:25:00,41.43,41.44,41.37,41.4,34508.0,34.6384,34.6468,34.5882,34.6133,34508.0
2019-11-07 14:30:00,41.41,41.48,41.38,41.48,35099.0,34.6217,34.6802,34.5966,34.6802,35099.0
2019-11-07 14:35:00,41.49,41.5,41.46,41.5,12048.0,34.6886,34.6969,34.6635,34.6969,12048.0
2019-11-07 14:40:00,41.51,41.52,41.4,41.43,18997.0,34.7053,34.7136,34.6133,34.6384,18997.0
2019-11-07 14:45:00,41.43,41.47,41.4,41.47,16149.0,34.6384,34.6718,34.6133,34.6718,16149.0
2019-11-07 14:50:00,41.46,41.49,41.44,41.49,13327.0,34.6635,34.6886,34.6468,34.6886,13327.0
2019-11-07 14:55:00,41.48,41.54,41.48,41.51,7527.0,34.6802,34.7304,34.6802,34.7053,7527.0
2019-11-07 15:00:00,41.51,41.51,41.47,41.48,12411.0,34.7053,34.7053,34.6718,34.6802,12411.0
2019-11-07 15:05:00,41.48,41.48,41.46,41.47,9600.0,34.6802,34.6802,34.6635,34.6718,9600.0
2019-11-07 15:10:00,41.47,41.47,41.45,41.45,11074.0,34.6718,34.6718,34.6551,34.6551,11074.0
2019-11-07 15:15:00,41.45,41.46,41.34,41.37,36261.0,34.6551,34.6635,34.5632,34.5882,36261.0
2019-11-07 15:20:00,41.38,41.47,41.35,41.45,50014.0,34.5966,34.6718,34.5715,34.6551,50014.0
2019-11-07 15:25:00,41.46,41.46,41.37,41.38,32380.0,34.6635,34.6635,34.5882,34.5966,32380.0
2019-11-07 15:30:00,41.38,41.39,41.32,41.34,37550.0,34.5966,34.605,34.5464,34.5632,37550.0
2019-11-07 15:35:00,41.34,41.39,41.3,41.38,49634.0,34.5632,34.605,34.5297,34.5966,49634.0
2019-11-07 15:40:00,41.37,41.38,41.22,41.23,80166.0,34.5882,34.5966,34.4628,34.4712,80166.0
2019-11-07 15:45:00,41.23,41.32,41.2,41.32,62556.0,34.4712,34.5464,34.4461,34.5464,62556.0
2019-11-07 15:50:00,41.33,41.34,41.3,41.32,66149.0,34.5548,34.5632,34.5297,34.5464,66149.0
2019-11-07 15:55:00,41.32,41.39,41.31,41.39,154525.0,34.5464,34.605,34.5381,34.605,154525.0
2019-11-08 09:30:00,41.18,41.32,40.95,41.32,15661.0,34.4294,34.5464,34.2371,34.5464,15661.0
2019-11-08 09:35:00,41.39,41.39,41.04,41.22,7098.0,34.605,34.605,34.3123,34.4628,7098.0
2019-11-08 09:40:00,41.19,41.32,41.04,41.1,13288.0,34.4377,34.5464,34.3123,34.3625,13288.0
2019-11-08 09:45:00,41.14,41.23,41.09,41.22,29495.0,34.3959,34.4712,34.3541,34.4628,29495.0
2019-11-08 09:50:00,41.2,41.3,41.07,41.1,36972.0,34.4461,34.5297,34.3374,34.3625,36972.0
2019-11-08 09:55:00,41.09,41.16,40.95,41.01,51236.0,34.3541,34.4127,34.2371,34.2873,51236.0
2019-11-08 10:00:00,40.99,41.0,40.79,40.89,60419.0,34.2705,34.2789,34.1033,34.1869,60419.0
2019-11-08 10:05:00,40.9,40.99,40.82,40.93,84459.0,34.1953,34.2705,34.1284,34.2204,84459.0
2019-11-08 10:10:00,40.93,41.14,40.9,41.1,29842.0,34.2204,34.3959,34.1953,34.3625,29842.0
2019-11-08 10:15:00,41.1,41.37,41.05,41.36,14396.0,34.3625,34.5882,34.3207,34.5799,14396.0
2019-11-08 10:20:00,41.36,41.37,41.25,41.3,11336.0,34.5799,34.5882,34.4879,34.5297,11336.0
2019-11-08 10:25:00,41.32,41.37,41.28,41.32,14361.0,34.5464,34.5882,34.513,34.5464,14361.0
2019-11-08 10:30:00,41.32,41.34,41.12,41.12,17219.0,34.5464,34.5632,34.3792,34.3792,17219.0
2019-11-08 10:35:00,41.12,41.12,40.96,40.99,12007.0,34.3792,34.3792,34.2454,34.2705,12007.0
2019-11-08 10:40:00,40.99,41.09,40.92,41.03,20349.0,34.2705,34.3541,34.212,34.304,20349.0
2019-11-08 10:45:00,41.01,41.05,40.97,41.05,8364.0,34.2873,34.3207,34.2538,34.3207,8364.0
2019-11-08 10:50:00,41.04,41.11,41.0,41.04,15566.0,34.3123,34.3709,34.2789,34.3123,15566.0
2019-11-08 10:55:00,41.05,41.07,41.02,41.06,12093.0,34.3207,34.3374,34.2956,34.3291,12093.0
2019-11-08 11:00:00,41.07,41.11,41.05,41.1,6108.0,34.3374,34.3709,34.3207,34.3625,6108.0
2019-11-08 11:05:00,41.09,41.09,41.02,41.07,6106.0,34.3541,34.3541,34.2956,34.3374,6106.0
2019-11-08 11:10:00,41.07,41.1,41.02,41.03,6250.0,34.3374,34.3625,34.2956,34.304,6250.0
2019-11-08 11:15:00,41.03,41.04,41.0,41.01,10977.0,34.304,34.3123,34.2789,34.2873,10977.0
2019-11-08 11:20:00,41.02,41.06,41.01,41.03,39787.0,34.2956,34.3291,34.2873,34.304,39787.0
2019-11-08 11:25:00,41.04,41.07,41.02,41.07,16681.0,34.3123,34.3374,34.2956,34.3374,16681.0
2019-11-08 11:30:00,41.08,41.11,41.05,41.07,17780.0,34.3458,34.3709,34.3207,34.3374,17780.0
2019-11-08 11:35:00,41.06,41.08,41.03,41.08,7703.0,34.3291,34.3458,34.304,34.3458,7703.0
2019-11-08 11:40:00,41.08,41.09,41.03,41.07,7496.0,34.3458,34.3541,34.304,34.3374,7496.0
2019-11-08 11:45:00,41.07,41.07,41.02,41.04,21231.0,34.3374,34.3374,34.2956,34.3123,21231.0
2019-11-08 11:50:00,41.04,41.08,41.02,41.03,25428.0,34.3123,34.3458,34.2956,34.304,25428.0
2019-11-08 11:55:00,41.03,41.05,40.9,40.93,28468.0,34.304,34.3207,34.1953,34.2204,28468.0
2019-11-08 12:00:00,40.93,40.96,40.9,40.93,9769.0,34.2204,34.2454,34.1953,34.2204,9769.0
2019-11-08 12:05:00,40.94,40.97,40.94,40.94,5474.0,34.2287,34.2538,34.2287,34.2287,5474.0
2019-11-08 12:10:00,40.93,40.95,40.91,40.95,5208.0,34.2204,34.2371,34.2036,34.2371,5208.0
2019-11-08 12:15:00,40.97,40.97,40.93,40.95,5553.0,34.2538,34.2538,34.2204,34.2371,5553.0
2019-11-08 12:20:00,40.94,40.96,40.91,40.91,4767.0,34.2287,34.2454,34.2036,34.2036,4767.0
2019-11-08 12:25:00,40.92,40.95,40.92,40.93,6660.0,34.212,34.2371,34.212,34.2204,6660.0
2019-11-08 12:30:00,40.93,40.93,40.91,40.92,4853.0,34.2204,34.2204,34.2036,34.212,4853.0
2019-11-08 12:35:00,40.91,40.96,40.9,40.92,11590.0,34.2036,34.2454,34.1953,34.212,11590.0
2019-11-08 12:40:00,40.95,40.99,40.92,40.99,9590.0,34.2371,34.2705,34.212,34.2705,9590.0
2019-11-08 12:45:00,40.99,41.02,40.97,41.02,6295.0,34.2705,34.2956,34.2538,34.2956,6295.0
2019-11-08 12:50:00,41.01,41.01,41.0,41.0,5030.0,34.2873,34.2873,34.2789,34.2789,5030.0
2019-11-08 12:55:00,40.99,40.99,40.97,40.99,3272.0,34.2705,34.2705,34.2538,34.2705,3272.0
2019-11-08 13:00:00,41.0,41.01,41.0,41.0,3940.0,34.2789,34.2873,34.2789,34.2789,3940.0
2019-11-08 13:05:00,41.01,41.04,41.0,41.03,7267.0,34.2873,34.3123,34.2789,34.304,7267.0
2019-11-08 13:10:00,41.03,41.05,41.03,41.03,6209.0,34.304,34.3207,34.304,34.304,6209.0
2019-11-08 13:15:00,41.04,41.11,41.04,41.1,8370.0,34.3123,34.3709,34.3123,34.3625,8370.0
2019-11-08 13:20:00,41.11,41.12,41.09,41.1,4160.0,34.3709,34.3792,34.3541,34.3625,4160.0
2019-11-08 13:25:00,41.09,41.1,41.07,41.07,4233.0,34.3541,34.3625,34.3374,34.3374,4233.0
2019-11-08 13:30:00,41.08,41.08,41.01,41.01,3644.0,34.3458,34.3458,34.2873,34.2873,3644.0
2019-11-08 13:35:00,41.02,41.08,41.01,41.07,6328.0,34.2956,34.3458,34.2873,34.3374,6328.0
2019-11-08 13:40:00,41.08,41.08,41.05,41.05,6504.0,34.3458,34.3458,34.3207,34.3207,6504.0
2019-11-08 13:45:00,41.05,41.05,40.98,40.99,2700.0,34.3207,34.3207,34.2622,34.2705,2700.0
2019-11-08 13:50:00,40.99,40.99,40.96,40.97,3699.0,34.2705,34.2705,34.2454,34.2538,3699.0
2019-11-08 13:55:00,40.96,40.97,40.91,40.91,4700.0,34.2454,34.2538,34.2036,34.2036,4700.0
2019-11-08 14:00:00,40.9,40.9,40.86,40.87,6290.0,34.1953,34.1953,34.1618,34.1702,6290.0
2019-11-08 14:05:00,40.87,40.87,40.78,40.78,6000.0,34.1702,34.1702,34.095,34.095,6000.0
2019-11-08 14:10:00,40.78,40.79,40.75,40.77,7060.0,34.095,34.1033,34.0699,34.0866,7060.0
2019-11-08 14:15:00,40.77,40.78,40.76,40.76,4293.0,34.0866,34.095,34.0782,34.0782,4293.0
2019-11-08 14:20:00,40.77,40.8,40.76,40.77,7461.0,34.0866,34.1117,34.0782,34.0866,7461.0
2019-11-08 14:25:00,40.78,40.78,40.76,40.78,6590.0,34.095,34.095,34.0782,34.095,6590.0
2019-11-08 14:30:00,40.77,40.89,40.77,40.86,12581.0,34.0866,34.1869,34.0866,34.1618,12581.0
2019-11-08 14:35:00,40.88,40.88,40.85,40.87,5255.0,34.1786,34.1786,34.1535,34.1702,5255.0
2019-11-08 14:40:00,40.87,40.9,40.87,40.88,7498.0,34.1702,34.1953,34.1702,34.1786,7498.0
2019-11-08 14:45:00,40.88,40.89,40.87,40.87,6530.0,34.1786,34.1869,34.1702,34.1702,6530.0
2019-11-08 14:50:00,40.87,40.91,40.85,40.88,14053.0,34.1702,34.2036,34.1535,34.1786,14053.0
2019-11-08 14:55:00,40.88,40.9,40.88,40.89,4983.0,34.1786,34.1953,34.1786,34.1869,4983.0
2019-11-08 15:00:00,40.89,40.92,40.86,40.91,21411.0,34.1869,34.212,34.1618,34.2036,21411.0
2019-11-08 15:05:00,40.92,40.99,40.91,40.98,10229.0,34.212,34.2705,34.2036,34.2622,10229.0
2019-11-08 15:10:00,40.98,41.06,40.97,41.05,17400.0,34.2622,34.3291,34.2538,34.3207,17400.0
2019-11-08 15:15:00,41.05,41.06,40.98,40.99,9540.0,34.3207,34.3291,34.2622,34.2705,9540.0
2019-11-08 15:20:00,41.0,41.03,40.99,41.02,8169.0,34.2789,34.304,34.2705,34.2956,8169.0
2019-11-08 15:25:00,41.04,41.04,40.98,41.02,19100.0,34.3123,34.3123,34.2622,34.2956,19100.0
2019-11-08 15:30:00,41.01,41.03,41.0,41.03,17688.0,34.2873,34.304,34.2789,34.304,17688.0
2019-11-08 15:35:00,41.03,41.06,41.02,41.05,17957.0,34.304,34.3291,34.2956,34.3207,17957.0
2019-11-08 15:40:00,41.05,41.07,41.02,41.02,29012.0,34.3207,34.3374,34.2956,34.2956,29012.0
2019-11-08 15:45:00,41.02,41.08,41.01,41.07,47198.0,34.2956,34.3458,34.2873,34.3374,47198.0
2019-11-08 15:50:00,41.08,41.12,41.06,41.12,41453.0,34.3458,34.3792,34.3291,34.3792,41453.0
2019-11-08 15:55:00,41.13,41.16,41.07,41.14,137177.0,34.3876,34.4127,34.3374,34.3959,137177.0
2019-11-11 09:30:00,40.87,41.27,40.7,41.03,31899.0,34.1702,34.5046,34.0281,34.304,31899.0
2019-11-11 09:35:00,41.08,41.2,40.88,41.03,10420.0,34.3458,34.4461,34.1786,34.304,10420.0
2019-11-11 09:40:00,41.06,41.07,40.93,40.98,4465.0,34.3291,34.3374,34.2204,34.2622,4465.0
2019-11-11 09:45:00,41.03,41.07,40.82,40.82,43256.0,34.304,34.3374,34.1284,34.1284,43256.0
2019-11-11 09:50:00,40.85,40.9,40.73,40.73,6515.0,34.1535,34.1953,34.0532,34.0532,6515.0
2019-11-11 09:55:00,40.73,40.89,40.73,40.87,3794.0,34.0532,34.1869,34.0532,34.1702,3794.0
2019-11-11 10:00:00,40.89,40.89,40.81,40.85,5700.0,34.1869,34.1869,34.12,34.1535,5700.0
2019-11-11 10:05:00,40.86,40.91,40.75,40.76,10050.0,34.1618,34.2036,34.0699,34.0782,10050.0
2019-11-11 10:10:00,40.75,40.78,40.61,40.64,11200.0,34.0699,34.095,33.9528,33.9779,11200.0
2019-11-11 10:15:00,40.64,40.65,40.59,40.6,7384.0,33.9779,33.9863,33.9361,33.9445,7384.0
2019-11-11 10:20:00,40.6,40.61,40.43,40.5,31482.0,33.9445,33.9528,33.8023,33.8609,31482.0
2019-11-11 10:25:00,40.5,40.59,40.47,40.52,11100.0,33.8609,33.9361,33.8358,33.8776,11100.0
2019-11-11 10:30:00,40.53,40.53,40.45,40.48,5377.0,33.8859,33.8859,33.8191,33.8441,5377.0
2019-11-11 10:35:00,40.49,40.51,40.45,40.49,13155.0,33.8525,33.8692,33.8191,33.8525,13155.0
2019-11-11 10:40:00,40.47,40.54,40.37,40.52,22126.0,33.8358,33.8943,33.7522,33.8776,22126.0
2019-11-11 10:45:00,40.51,40.58,40.46,40.55,20597.0,33.8692,33.9277,33.8274,33.9027,20597.0
2019-11-11 10:50:00,40.57,40.7,40.56,40.7,21896.0,33.9194,34.0281,33.911,34.0281,21896.0
2019-11-11 10:55:00,40.69,40.75,40.68,40.71,5724.0,34.0197,34.0699,34.0113,34.0364,5724.0
2019-11-11 11:00:00,40.72,40.85,40.71,40.73,10139.0,34.0448,34.1535,34.0364,34.0532,10139.0
2019-11-11 11:05:00,40.74,40.82,40.68,40.69,44398.0,34.0615,34.1284,34.0113,34.0197,44398.0
2019-11-11 11:10:00,40.7,40.73,40.66,40.73,6495.0,34.0281,34.0532,33.9946,34.0532,6495.0
2019-11-11 11:15:00,40.72,40.74,40.56,40.56,20207.0,34.0448,34.0615,33.911,33.911,20207.0
2019-11-11 11:20:00,40.56,40.63,40.56,40.62,6299.0,33.911,33.9695,33.911,33.9612,6299.0
2019-11-11 11:25:00,40.63,40.69,40.63,40.64,6800.0,33.9695,34.0197,33.9695,33.9779,6800.0
2019-11-11 11:30:00,40.63,40.69,40.63,40.63,2900.0,33.9695,34.0197,33.9695,33.9695,2900.0
2019-11-11 11:35:00,40.62,40.68,40.6,40.62,14810.0,33.9612,34.0113,33.9445,33.9612,14810.0
2019-11-11 11:40:00,40.61,40.67,40.59,40.66,17295.0,33.9528,34.003,33.9361,33.9946,17295.0
2019-11-11 11:45:00,40.68,40.71,40.67,40.71,3700.0,34.0113,34.0364,34.003,34.0364,3700.0
2019-11-11 11:50:00,40.71,40.72,40.59,40.64,10201.0,34.0364,34.0448,33.9361,33.9779,10201.0
2019-11-11 11:55:00,40.63,40.74,40.63,40.73,9082.0,33.9695,34.0615,33.9695,34.0532,9082.0
2019-11-11 12:00:00,40.73,40.73,40.69,40.69,15663.0,34.0532,34.0532,34.0197,34.0197,15663.0
2019-11-11 12:05:00,40.68,40.7,40.65,40.7,3500.0,34.0113,34.0281,33.9863,34.0281,3500.0
2019-11-11 12:10:00,40.7,40.76,40.69,40.69,16341.0,34.0281,34.0782,34.0197,34.0197,16341.0
2019-11-11 12:15:00,40.68,40.68,40.63,40.64,6675.0,34.0113,34.0113,33.9695,33.9779,6675.0
2019-11-11 12:20:00,40.63,40.66,40.61,40.66,7841.0,33.9695,33.9946,33.9528,33.9946,7841.0
2019-11-11 12:25:00,40.66,40.72,40.65,40.7,4342.0,33.9946,34.0448,33.9863,34.0281,4342.0
2019-11-11 12:30:00,40.71,40.78,40.71,40.74,4695.0,34.0364,34.095,34.0364,34.0615,4695.0
2019-11-11 12:35:00,40.75,40.76,40.68,40.68,4819.0,34.0699,34.0782,34.0113,34.0113,4819.0
2019-11-11 12:40:00,40.68,40.68,40.64,40.64,2183.0,34.0113,34.0113,33.9779,33.9779,2183.0
2019-11-11 12:45:00,40.65,40.66,40.62,40.64,7943.0,33.9863,33.9946,33.9612,33.9779,7943.0
2019-11-11 12:50:00,40.64,40.66,40.62,40.64,5851.0,33.9779,33.9946,33.9612,33.9779,5851.0
2019-11-11 12:55:00,40.65,40.68,40.63,40.65,24670.0,33.9863,34.0113,33.9695,33.9863,24670.0
2019-11-11 13:00:00,40.65,40.73,40.65,40.68,53623.0,33.9863,34.0532,33.9863,34.0113,53623.0
2019-11-11 13:05:00,40.69,40.72,40.69,40.7,8839.0,34.0197,34.0448,34.0197,34.0281,8839.0
2019-11-11 13:10:00,40.7,40.72,40.7,40.71,3102.0,34.0281,34.0448,34.0281,34.0364,3102.0
2019-11-11 13:15:00,40.71,40.71,40.61,40.69,13567.0,34.0364,34.0364,33.9528,34.0197,13567.0
2019-11-11 13:20:00,40.69,40.77,40.68,40.74,6520.0,34.0197,34.0866,34.0113,34.0615,6520.0
2019-11-11 13:25:00,40.75,40.79,40.75,40.78,4100.0,34.0699,34.1033,34.0699,34.095,4100.0
2019-11-11 13:30:00,40.78,40.8,40.74,40.74,6480.0,34.095,34.1117,34.0615,34.0615,6480.0
2019-11-11 13:35:00,40.74,40.74,40.72,40.73,2827.0,34.0615,34.0615,34.0448,34.0532,2827.0
2019-11-11 13:40:00,40.73,40.84,40.72,40.83,9881.0,34.0532,34.1451,34.0448,34.1368,9881.0
2019-11-11 13:45:00,40.84,40.84,40.8,40.8,5356.0,34.1451,34.1451,34.1117,34.1117,5356.0
2019-11-11 13:50:00,40.81,40.82,40.76,40.77,3528.0,34.12,34.1284,34.0782,34.0866,3528.0
2019-11-11 13:55:00,40.77,40.85,40.76,40.84,6016.0,34.0866,34.1535,34.0782,34.1451,6016.0
2019-11-11 14:00:00,40.83,40.83,40.79,40.8,2934.0,34.1368,34.1368,34.1033,34.1117,2934.0
2019-11-11 14:05:00,40.79,40.82,40.78,40.8,3550.0,34.1033,34.1284,34.095,34.1117,3550.0
2019-11-11 14:10:00,40.81,40.81,40.74,40.75,6760.0,34.12,34.12,34.0615,34.0699,6760.0
2019-11-11 14:15:00,40.75,40.79,40.73,40.77,6771.0,34.0699,34.1033,34.0532,34.0866,6771.0
2019-11-11 14:20:00,40.77,40.78,40.75,40.76,5431.0,34.0866,34.095,34.0699,34.0782,5431.0
2019-11-11 14:25:00,40.76,40.76,40.73,40.76,2700.0,34.0782,34.0782,34.0532,34.0782,2700.0
2019-11-11 14:30:00,40.75,40.77,40.74,40.76,4800.0,34.0699,34.0866,34.0615,34.0782,4800.0
2019-11-11 14:35:00,40.76,40.82,40.74,40.82,5049.0,34.0782,34.1284,34.0615,34.1284,5049.0
2019-11-11 14:40:00,40.82,40.82,40.78,40.78,2800.0,34.1284,34.1284,34.095,34.095,2800.0
2019-11-11 14:45:00,40.76,40.8,40.76,40.8,5829.0,34.0782,34.1117,34.0782,34.1117,5829.0
2019-11-11 14:50:00,40.81,40.81,40.79,40.79,4374.0,34.12,34.12,34.1033,34.1033,4374.0
2019-11-11 14:55:00,40.8,40.8,40.75,40.79,4185.0,34.1117,34.1117,34.0699,34.1033,4185.0
2019-11-11 15:00:00,40.79,40.8,40.77,40.79,4230.0,34.1033,34.1117,34.0866,34.1033,4230.0
2019-11-11 15:05:00,40.79,40.81,40.76,40.8,6544.0,34.1033,34.12,34.0782,34.1117,6544.0
2019-11-11 15:10:00,40.8,40.81,40.77,40.8,5931.0,34.1117,34.12,34.0866,34.1117,5931.0
2019-11-11 15:15:00,40.8,40.81,40.79,40.8,7163.0,34.1117,34.12,34.1033,34.1117,7163.0
2019-11-11 15:20:00,40.8,40.81,40.78,40.8,7826.0,34.1117,34.12,34.095,34.1117,7826.0
2019-11-11 15:25:00,40.81,40.82,40.8,40.82,6437.0,34.12,34.1284,34.1117,34.1284,6437.0
2019-11-11 15:30:00,40.83,40.85,40.77,40.77,26676.0,34.1368,34.1535,34.0866,34.0866,26676.0
2019-11-11 15:35:00,40.77,40.81,40.76,40.79,63036.0,34.0866,34.12,34.0782,34.1033,63036.0
2019-11-11 15:40:00,40.79,40.8,40.78,40.78,10492.0,34.1033,34.1117,34.095,34.095,10492.0
2019-11-11 15:45:00,40.78,40.82,40.78,40.8,16103.0,34.095,34.1284,34.095,34.1117,16103.0
2019-11-11 15:50:00,40.81,40.83,40.76,40.8,33684.0,34.12,34.1368,34.0782,34.1117,33684.0
2019-11-11 15:55:00,40.81,40.87,40.8,40.87,41589.0,34.12,34.1702,34.1117,34.1702,41589.0
2019-11-12 09:30:00,40.8,40.8,40.29,40.48,215061.0,34.1117,34.1117,33.6853,33.8441,215061.0
2019-11-12 09:35:00,40.41,40.53,40.21,40.41,5446.0,33.7856,33.8859,33.6184,33.7856,5446.0
2019-11-12 09:40:00,40.41,40.6,40.41,40.59,2521.0,33.7856,33.9445,33.7856,33.9361,2521.0
2019-11-12 09:45:00,40.56,40.72,40.56,40.72,1150.0,33.911,34.0448,33.911,34.0448,1150.0
2019-11-12 09:50:00,40.7,40.7,40.59,40.59,3551.0,34.0281,34.0281,33.9361,33.9361,3551.0
2019-11-12 09:55:00,40.61,40.64,40.54,40.59,7777.0,33.9528,33.9779,33.8943,33.9361,7777.0
2019-11-12 10:00:00,40.58,40.66,40.56,40.61,4389.0,33.9277,33.9946,33.911,33.9528,4389.0
2019-11-12 10:05:00,40.61,40.67,40.6,40.65,1909.0,33.9528,34.003,33.9445,33.9863,1909.0
2019-11-12 10:10:00,40.64,40.76,40.64,40.76,3510.0,33.9779,34.0782,33.9779,34.0782,3510.0
2019-11-12 10:15:00,40.77,40.77,40.65,40.68,6400.0,34.0866,34.0866,33.9863,34.0113,6400.0
2019-11-12 10:20:00,40.68,40.69,40.66,40.69,3103.0,34.0113,34.0197,33.9946,34.0197,3103.0
2019-11-12 10:25:00,40.68,40.68,40.57,40.57,2900.0,34.0113,34.0113,33.9194,33.9194,2900.0
2019-11-12 10:30:00,40.56,40.58,40.5,40.51,7745.0,33.911,33.9277,33.8609,33.8692,7745.0
2019-11-12 10:35:00,40.52,40.55,40.5,40.5,2712.0,33.8776,33.9027,33.8609,33.8609,2712.0
2019-11-12 10:40:00,40.51,40.57,40.51,40.53,2504.0,33.8692,33.9194,33.8692,33.8859,2504.0
2019-11-12 10:45:00,40.53,40.53,40.48,40.51,2902.0,33.8859,33.8859,33.8441,33.8692,2902.0
2019-11-12 10:50:00,40.5,40.53,40.47,40.5,2000.0,33.8609,33.8859,33.8358,33.8609,2000.0
2019-11-12 10:55:00,40.49,40.5,40.43,40.43,3800.0,33.8525,33.8609,33.8023,33.8023,3800.0
2019-11-12 11:00:00,40.45,40.47,40.34,40.34,11677.0,33.8191,33.8358,33.7271,33.7271,11677.0
2019-11-12 11:05:00,40.36,40.43,40.35,40.43,5079.0,33.7438,33.8023,33.7354,33.8023,5079.0
2019-11-12 11:10:00,40.42,40.42,40.36,40.37,2906.0,33.794,33.794,33.7438,33.7522,2906.0
2019-11-12 11:15:00,40.36,40.37,40.32,40.37,9704.0,33.7438,33.7522,33.7104,33.7522,9704.0
2019-11-12 11:20:00,40.39,40.41,40.37,40.39,7939.0,33.7689,33.7856,33.7522,33.7689,7939.0
2019-11-12 11:25:00,40.37,40.38,40.3,40.31,6766.0,33.7522,33.7605,33.6936,33.702,6766.0
2019-11-12 11:30:00,40.3,40.3,40.18,40.26,3298.0,33.6936,33.6936,33.5933,33.6602,3298.0
2019-11-12 11:35:00,40.27,40.3,40.25,40.28,3917.0,33.6686,33.6936,33.6518,33.6769,3917.0
2019-11-12 11:40:00,40.28,40.28,40.21,40.22,5879.0,33.6769,33.6769,33.6184,33.6268,5879.0
2019-11-12 11:45:00,40.22,40.22,40.17,40.2,4601.0,33.6268,33.6268,33.585,33.61,4601.0
2019-11-12 11:50:00,40.19,40.19,40.11,40.12,5903.0,33.6017,33.6017,33.5348,33.5431,5903.0
2019-11-12 11:55:00,40.11,40.13,40.09,40.12,7067.0,33.5348,33.5515,33.5181,33.5431,7067.0
2019-11-12 12:00:00,40.12,40.14,40.08,40.09,32871.0,33.5431,33.5599,33.5097,33.5181,32871.0
2019-11-12 12:05:00,40.09,40.36,40.09,40.36,29006.0,33.5181,33.7438,33.5181,33.7438,29006.0
2019-11-12 12:10:00,40.38,40.48,40.37,40.46,8224.0,33.7605,33.8441,33.7522,33.8274,8224.0
2019-11-12 12:15:00,40.46,40.5,40.42,40.48,9131.0,33.8274,33.8609,33.794,33.8441,9131.0
2019-11-12 12:20:00,40.48,40.5,40.46,40.5,2972.0,33.8441,33.8609,33.8274,33.8609,2972.0
2019-11-12 12:25:00,40.5,40.5,40.46,40.46,2822.0,33.8609,33.8609,33.8274,33.8274,2822.0
2019-11-12 12:30:00,40.48,40.48,40.42,40.46,2751.0,33.8441,33.8441,33.794,33.8274,2751.0
2019-11-12 12:35:00,40.45,40.46,40.41,40.42,3402.0,33.8191,33.8274,33.7856,33.794,3402.0
2019-11-12 12:40:00,40.4,40.41,40.36,40.36,3974.0,33.7772,33.7856,33.7438,33.7438,3974.0
2019-11-12 12:45:00,40.37,40.38,40.37,40.38,1300.0,33.7522,33.7605,33.7522,33.7605,1300.0
2019-11-12 12:50:00,40.39,40.39,40.36,40.37,4897.0,33.7689,33.7689,33.7438,33.7522,4897.0
2019-11-12 12:55:00,40.38,40.4,40.37,40.38,4027.0,33.7605,33.7772,33.7522,33.7605,4027.0
2019-11-12 13:00:00,40.38,40.38,40.32,40.32,7354.0,33.7605,33.7605,33.7104,33.7104,7354.0
2019-11-12 13:05:00,40.33,40.38,40.33,40.38,3286.0,33.7187,33.7605,33.7187,33.7605,3286.0
2019-11-12 13:10:00,40.39,40.4,40.15,40.21,24882.0,33.7689,33.7772,33.5682,33.6184,24882.0
2019-11-12 13:15:00,40.23,40.24,40.21,40.23,2687.0,33.6351,33.6435,33.6184,33.6351,2687.0
2019-11-12 13:20:00,40.22,40.22,40.08,40.13,9848.0,33.6268,33.6268,33.5097,33.5515,9848.0
2019-11-12 13:25:00,40.13,40.17,40.07,40.11,8501.0,33.5515,33.585,33.5013,33.5348,8501.0
2019-11-12 13:30:00,40.14,40.15,40.1,40.11,4586.0,33.5599,33.5682,33.5264,33.5348,4586.0
2019-11-12 13:35:00,40.09,40.1,40.04,40.05,12786.0,33.5181,33.5264,33.4763,33.4846,12786.0
2019-11-12 13:40:00,40.05,40.06,40.03,40.06,5810.0,33.4846,33.493,33.4679,33.493,5810.0
2019-11-12 13:45:00,40.05,40.06,40.02,40.06,16247.0,33.4846,33.493,33.4595,33.493,16247.0
2019-11-12 13:50:00,40.05,40.07,40.03,40.07,7418.0,33.4846,33.5013,33.4679,33.5013,7418.0
2019-11-12 13:55:00,40.06,40.16,40.06,40.14,8489.0,33.493,33.5766,33.493,33.5599,8489.0
2019-11-12 14:00:00,40.13,40.21,40.11,40.19,11401.0,33.5515,33.6184,33.5348,33.6017,11401.0
2019-11-12 14:05:00,40.19,40.19,40.14,40.16,3208.0,33.6017,33.6017,33.5599,33.5766,3208.0
2019-11-12 14:10:00,40.15,40.15,40.12,40.14,2212.0,33.5682,33.5682,33.5431,33.5599,2212.0
2019-11-12 14:15:00,40.12,40.13,40.1,40.11,5597.0,33.5431,33.5515,33.5264,33.5348,5597.0
2019-11-12 14:20:00,40.12,40.12,40.07,40.08,4508.0,33.5431,33.5431,33.5013,33.5097,4508.0
2019-11-12 14:25:00,40.09,40.09,40.07,40.07,6333.0,33.5181,33.5181,33.5013,33.5013,6333.0
2019-11-12 14:30:00,40.06,40.07,39.99,40.0,7871.0,33.493,33.5013,33.4345,33.4428,7871.0
2019-11-12 14:35:00,40.0,40.04,40.0,40.04,5262.0,33.4428,33.4763,33.4428,33.4763,5262.0
2019-11-12 14:40:00,40.05,40.07,40.03,40.05,6673.0,33.4846,33.5013,33.4679,33.4846,6673.0
2019-11-12 14:45:00,40.04,40.17,40.04,40.14,28315.0,33.4763,33.585,33.4763,33.5599,28315.0
2019-11-12 14:50:00,40.13,40.13,40.06,40.06,4891.0,33.5515,33.5515,33.493,33.493,4891.0
2019-11-12 14:55:00,40.06,40.17,40.06,40.16,47566.0,33.493,33.585,33.493,33.5766,47566.0
2019-11-12 15:00:00,40.16,40.23,40.16,40.23,8387.0,33.5766,33.6351,33.5766,33.6351,8387.0
2019-11-12 15:05:00,40.23,40.3,40.23,40.29,9010.0,33.6351,33.6936,33.6351,33.6853,9010.0
2019-11-12 15:10:00,40.28,40.29,40.25,40.28,6528.0,33.6769,33.6853,33.6518,33.6769,6528.0
2019-11-12 15:15:00,40.28,40.32,40.27,40.28,8902.0,33.6769,33.7104,33.6686,33.6769,8902.0
2019-11-12 15:20:00,40.29,40.3,40.26,40.27,6303.0,33.6853,33.6936,33.6602,33.6686,6303.0
2019-11-12 15:25:00,40.27,40.29,40.24,40.24,8003.0,33.6686,33.6853,33.6435,33.6435,8003.0
2019-11-12 15:30:00,40.24,40.26,40.21,40.23,17826.0,33.6435,33.6602,33.6184,33.6351,17826.0
2019-11-12 15:35:00,40.24,40.24,40.18,40.2,18616.0,33.6435,33.6435,33.5933,33.61,18616.0
2019-11-12 15:40:00,40.2,40.24,40.2,40.24,13974.0,33.61,33.6435,33.61,33.6435,13974.0
2019-11-12 15:45:00,40.24,40.24,40.16,40.19,28193.0,33.6435,33.6435,33.5766,33.6017,28193.0
2019-11-12 15:50:00,40.19,40.23,40.18,40.23,22625.0,33.6017,33.6351,33.5933,33.6351,22625.0
2019-11-12 15:55:00,40.23,40.27,40.22,40.24,44594.0,33.6351,33.6686,33.6268,33.6435,44594.0
2019-11-13 09:30:00,40.26,40.57,40.26,40.52,42773.0,33.6602,33.9194,33.6602,33.8776,42773.0
2019-11-13 09:35:00,40.48,40.56,40.35,40.37,28836.0,33.8441,33.911,33.7354,33.7522,28836.0
2019-11-13 09:40:00,40.35,40.4,40.3,40.33,9921.0,33.7354,33.7772,33.6936,33.7187,9921.0
2019-11-13 09:45:00,40.38,40.49,40.35,40.43,2913.0,33.7605,33.8525,33.7354,33.8023,2913.0
2019-11-13 09:50:00,40.44,40.57,40.39,40.57,6619.0,33.8107,33.9194,33.7689,33.9194,6619.0
2019-11-13 09:55:00,40.55,40.81,40.55,40.81,14588.0,33.9027,34.12,33.9027,34.12,14588.0
2019-11-13 10:00:00,40.77,40.78,40.65,40.69,11255.0,34.0866,34.095,33.9863,34.0197,11255.0
2019-11-13 10:05:00,40.68,40.69,40.51,40.56,16791.0,34.0113,34.0197,33.8692,33.911,16791.0
2019-11-13 10:10:00,40.57,40.61,40.42,40.42,8603.0,33.9194,33.9528,33.794,33.794,8603.0
2019-11-13 10:15:00,40.43,40.43,40.26,40.32,7328.0,33.8023,33.8023,33.6602,33.7104,7328.0
2019-11-13 10:20:00,40.32,40.34,40.26,40.27,6112.0,33.7104,33.7271,33.6602,33.6686,6112.0
2019-11-13 10:25:00,40.28,40.41,40.27,40.37,23010.0,33.6769,33.7856,33.6686,33.7522,23010.0
2019-11-13 10:30:00,40.37,40.39,40.27,40.27,1845.0,33.7522,33.7689,33.6686,33.6686,1845.0
2019-11-13 10:35:00,40.26,40.33,40.26,40.29,3785.0,33.6602,33.7187,33.6602,33.6853,3785.0
2019-11-13 10:40:00,40.29,40.36,40.28,40.3,8180.0,33.6853,33.7438,33.6769,33.6936,8180.0
2019-11-13 10:45:00,40.3,40.37,40.3,40.34,23858.0,33.6936,33.7522,33.6936,33.7271,23858.0
2019-11-13 10:50:00,40.34,40.34,40.22,40.26,67403.0,33.7271,33.7271,33.6268,33.6602,67403.0
2019-11-13 10:55:00,40.26,40.34,40.24,40.34,13673.0,33.6602,33.7271,33.6435,33.7271,13673.0
2019-11-13 11:00:00,40.36,40.45,40.36,40.43,2800.0,33.7438,33.8191,33.7438,33.8023,2800.0
2019-11-13 11:05:00,40.45,40.46,40.4,40.46,3700.0,33.8191,33.8274,33.7772,33.8274,3700.0
2019-11-13 11:10:00,40.47,40.59,40.47,40.54,6099.0,33.8358,33.9361,33.8358,33.8943,6099.0
2019-11-13 11:15:00,40.53,40.58,40.52,40.55,5107.0,33.8859,33.9277,33.8776,33.9027,5107.0
2019-11-13 11:20:00,40.55,40.57,40.53,40.55,5212.0,33.9027,33.9194,33.8859,33.9027,5212.0
2019-11-13 11:25:00,40.56,40.57,40.54,40.56,6188.0,33.911,33.9194,33.8943,33.911,6188.0
2019-11-13 11:30:00,40.56,40.56,40.42,40.45,8737.0,33.911,33.911,33.794,33.8191,8737.0
2019-11-13 11:35:00,40.44,40.55,40.43,40.49,11277.0,33.8107,33.9027,33.8023,33.8525,11277.0
2019-11-13 11:40:00,40.49,40.55,40.45,40.5,6909.0,33.8525,33.9027,33.8191,33.8609,6909.0
2019-11-13 11:45:00,40.5,40.52,40.47,40.5,5746.0,33.8609,33.8776,33.8358,33.8609,5746.0
2019-11-13 11:50:00,40.51,40.51,40.49,40.5,9829.0,33.8692,33.8692,33.8525,33.8609,9829.0
2019-11-13 11:55:00,40.5,40.51,40.42,40.46,14942.0,33.8609,33.8692,33.794,33.8274,14942.0
2019-11-13 12:00:00,40.46,40.46,40.37,40.37,16815.0,33.8274,33.8274,33.7522,33.7522,16815.0
2019-11-13 12:05:00,40.37,40.37,40.23,40.25,7473.0,33.7522,33.7522,33.6351,33.6518,7473.0
2019-11-13 12:10:00,40.23,40.26,40.13,40.25,28189.0,33.6351,33.6602,33.5515,33.6518,28189.0
2019-11-13 12:15:00,40.27,40.28,40.21,40.22,14531.0,33.6686,33.6769,33.6184,33.6268,14531.0
2019-11-13 12:20:00,40.22,40.26,40.22,40.25,12300.0,33.6268,33.6602,33.6268,33.6518,12300.0
2019-11-13 12:25:00,40.27,40.27,40.23,40.25,13431.0,33.6686,33.6686,33.6351,33.6518,13431.0
2019-11-13 12:30:00,40.25,40.33,40.25,40.3,10246.0,33.6518,33.7187,33.6518,33.6936,10246.0
2019-11-13 12:35:00,40.3,40.36,40.29,40.36,3290.0,33.6936,33.7438,33.6853,33.7438,3290.0
2019-11-13 12:40:00,40.35,40.37,40.32,40.33,4085.0,33.7354,33.7522,33.7104,33.7187,4085.0
2019-11-13 12:45:00,40.32,40.32,40.28,40.29,3400.0,33.7104,33.7104,33.6769,33.6853,3400.0
2019-11-13 12:50:00,40.28,40.33,40.24,40.32,6931.0,33.6769,33.7187,33.6435,33.7104,6931.0
2019-11-13 12:55:00,40.31,40.33,40.31,40.33,3673.0,33.702,33.7187,33.702,33.7187,3673.0
2019-11-13 13:00:00,40.32,40.33,40.3,40.32,5446.0,33.7104,33.7187,33.6936,33.7104,5446.0
2019-11-13 13:05:00,40.31,40.39,40.3,40.39,11186.0,33.702,33.7689,33.6936,33.7689,11186.0
2019-11-13 13:10:00,40.38,40.41,40.37,40.41,4050.0,33.7605,33.7856,33.7522,33.7856,4050.0
2019-11-13 13:15:00,40.41,40.44,40.39,40.44,5633.0,33.7856,33.8107,33.7689,33.8107,5633.0
2019-11-13 13:20:00,40.43,40.43,40.34,40.34,6462.0,33.8023,33.8023,33.7271,33.7271,6462.0
2019-11-13 13:25:00,40.34,40.4,40.34,40.39,7863.0,33.7271,33.7772,33.7271,33.7689,7863.0
2019-11-13 13:30:00,40.39,40.4,40.32,40.32,3762.0,33.7689,33.7772,33.7104,33.7104,3762.0
2019-11-13 13:35:00,40.32,40.33,40.28,40.33,3519.0,33.7104,33.7187,33.6769,33.7187,3519.0
2019-11-13 13:40:00,40.33,40.38,40.33,40.38,1701.0,33.7187,33.7605,33.7187,33.7605,1701.0
2019-11-13 13:45:00,40.39,40.39,40.33,40.34,10531.0,33.7689,33.7689,33.7187,33.7271,10531.0
2019-11-13 13:50:00,40.34,40.41,40.32,40.4,13159.0,33.7271,33.7856,33.7104,33.7772,13159.0
2019-11-13 13:55:00,40.41,40.44,40.31,40.31,5846.0,33.7856,33.8107,33.702,33.702,5846.0
2019-11-13 14:00:00,40.33,40.33,40.26,40.3,5123.0,33.7187,33.7187,33.6602,33.6936,5123.0
2019-11-13 14:05:00,40.25,40.28,40.25,40.27,1400.0,33.6518,33.6769,33.6518,33.6686,1400.0
2019-11-13 14:10:00,40.27,40.27,40.12,40.12,9601.0,33.6686,33.6686,33.5431,33.5431,9601.0
2019-11-13 14:15:00,40.12,40.14,40.08,40.08,2449.0,33.5431,33.5599,33.5097,33.5097,2449.0
2019-11-13 14:20:00,40.08,40.15,40.06,40.09,23542.0,33.5097,33.5682,33.493,33.5181,23542.0
2019-11-13 14:25:00,40.09,40.13,40.08,40.1,8560.0,33.5181,33.5515,33.5097,33.5264,8560.0
2019-11-13 14:30:00,40.1,40.15,40.1,40.13,104965.0,33.5264,33.5682,33.5264,33.5515,104965.0
2019-11-13 14:35:00,40.14,40.17,40.1,40.11,9662.0,33.5599,33.585,33.5264,33.5348,9662.0
2019-11-13 14:40:00,40.11,40.14,40.1,40.12,3513.0,33.5348,33.5599,33.5264,33.5431,3513.0
2019-11-13 14:45:00,40.12,40.12,40.09,40.09,9820.0,33.5431,33.5431,33.5181,33.5181,9820.0
2019-11-13 14:50:00,40.09,40.12,40.08,40.09,7880.0,33.5181,33.5431,33.5097,33.5181,7880.0
2019-11-13 14:55:00,40.09,40.09,40.04,40.06,8135.0,33.5181,33.5181,33.4763,33.493,8135.0
2019-11-13 15:00:00,40.06,40.13,40.04,40.1,25863.0,33.493,33.5515,33.4763,33.5264,25863.0
2019-11-13 15:05:00,40.11,40.16,40.1,40.14,4463.0,33.5348,33.5766,33.5264,33.5599,4463.0
2019-11-13 15:10:00,40.15,40.24,40.15,40.23,17472.0,33.5682,33.6435,33.5682,33.6351,17472.0
2019-11-13 15:15:00,40.23,40.23,40.21,40.21,8297.0,33.6351,33.6351,33.6184,33.6184,8297.0
2019-11-13 15:20:00,40.22,40.28,40.21,40.27,8010.0,33.6268,33.6769,33.6184,33.6686,8010.0
2019-11-13 15:25:00,40.27,40.34,40.24,40.24,15762.0,33.6686,33.7271,33.6435,33.6435,15762.0
2019-11-13 15:30:00,40.25,40.28,40.24,40.25,7040.0,33.6518,33.6769,33.6435,33.6518,7040.0
2019-11-13 15:35:00,40.25,40.25,40.17,40.18,13631.0,33.6518,33.6518,33.585,33.5933,13631.0
2019-11-13 15:40:00,40.18,40.2,40.16,40.19,13607.0,33.5933,33.61,33.5766,33.6017,13607.0
2019-11-13 15:45:00,40.19,40.19,40.12,40.14,14361.0,33.6017,33.6017,33.5431,33.5599,14361.0
2019-11-13 15:50:00,40.14,40.16,40.1,40.16,32529.0,33.5599,33.5766,33.5264,33.5766,32529.0
2019-11-13 15:55:00,40.16,40.22,40.13,40.21,92052.0,33.5766,33.6268,33.5515,33.6184,92052.0
2019-11-14 09:30:00,40.25,40.4,40.15,40.4,10480.0,33.6518,33.7772,33.5682,33.7772,10480.0
2019-11-14 09:35:00,40.34,40.38,40.21,40.3,1600.0,33.7271,33.7605,33.6184,33.6936,1600.0
2019-11-14 09:40:00,40.21,40.44,40.21,40.37,5008.0,33.6184,33.8107,33.6184,33.7522,5008.0
2019-11-14 09:45:00,40.32,40.42,40.28,40.32,15726.0,33.7104,33.794,33.6769,33.7104,15726.0
2019-11-14 09:50:00,40.29,40.45,40.26,40.42,19288.0,33.6853,33.8191,33.6602,33.794,19288.0
2019-11-14 09:55:00,40.43,40.57,40.37,40.49,18676.0,33.8023,33.9194,33.7522,33.8525,18676.0
2019-11-14 10:00:00,40.48,40.5,40.4,40.43,19375.0,33.8441,33.8609,33.7772,33.8023,19375.0
2019-11-14 10:05:00,40.45,40.48,40.32,40.32,11697.0,33.8191,33.8441,33.7104,33.7104,11697.0
2019-11-14 10:10:00,40.3,40.36,40.26,40.36,3749.0,33.6936,33.7438,33.6602,33.7438,3749.0
2019-11-14 10:15:00,40.35,40.48,40.35,40.47,3100.0,33.7354,33.8441,33.7354,33.8358,3100.0
2019-11-14 10:20:00,40.48,40.54,40.48,40.54,3782.0,33.8441,33.8943,33.8441,33.8943,3782.0
2019-11-14 10:25:00,40.51,40.59,40.5,40.59,5683.0,33.8692,33.9361,33.8609,33.9361,5683.0
2019-11-14 10:30:00,40.59,40.62,40.5,40.5,7845.0,33.9361,33.9612,33.8609,33.8609,7845.0
2019-11-14 10:35:00,40.5,40.54,40.5,40.53,2099.0,33.8609,33.8943,33.8609,33.8859,2099.0
2019-11-14 10:40:00,40.54,40.54,40.49,40.53,6226.0,33.8943,33.8943,33.8525,33.8859,6226.0
2019-11-14 10:45:00,40.52,40.6,40.49,40.59,4000.0,33.8776,33.9445,33.8525,33.9361,4000.0
2019-11-14 10:50:00,40.59,40.59,40.5,40.5,3999.0,33.9361,33.9361,33.8609,33.8609,3999.0
2019-11-14 10:55:00,40.51,40.53,40.49,40.5,3639.0,33.8692,33.8859,33.8525,33.8609,3639.0
2019-11-14 11:00:00,40.5,40.61,40.5,40.61,40165.0,33.8609,33.9528,33.8609,33.9528,40165.0
2019-11-14 11:05:00,40.59,40.6,40.56,40.57,6289.0,33.9361,33.9445,33.911,33.9194,6289.0
2019-11-14 11:10:00,40.56,40.56,40.49,40.5,4928.0,33.911,33.911,33.8525,33.8609,4928.0
2019-11-14 11:15:00,40.5,40.52,40.5,40.51,3337.0,33.8609,33.8776,33.8609,33.8692,3337.0
2019-11-14 11:20:00,40.52,40.55,40.51,40.51,4569.0,33.8776,33.9027,33.8692,33.8692,4569.0
2019-11-14 11:25:00,40.51,40.58,40.5,40.57,3898.0,33.8692,33.9277,33.8609,33.9194,3898.0
2019-11-14 11:30:00,40.57,40.57,40.49,40.5,16844.0,33.9194,33.9194,33.8525,33.8609,16844.0
2019-11-14 11:35:00,40.5,40.5,40.43,40.44,4786.0,33.8609,33.8609,33.8023,33.8107,4786.0
2019-11-14 11:40:00,40.44,40.51,40.43,40.45,25673.0,33.8107,33.8692,33.8023,33.8191,25673.0
2019-11-14 11:45:00,40.45,40.47,40.41,40.44,7300.0,33.8191,33.8358,33.7856,33.8107,7300.0
2019-11-14 11:50:00,40.45,40.51,40.43,40.5,10544.0,33.8191,33.8692,33.8023,33.8609,10544.0
2019-11-14 11:55:00,40.5,40.52,40.46,40.47,3350.0,33.8609,33.8776,33.8274,33.8358,3350.0
2019-11-14 12:00:00,40.47,40.47,40.45,40.45,2748.0,33.8358,33.8358,33.8191,33.8191,2748.0
2019-11-14 12:05:00,40.48,40.48,40.46,40.46,1900.0,33.8441,33.8441,33.8274,33.8274,1900.0
2019-11-14 12:10:00,40.46,40.49,40.45,40.49,8769.0,33.8274,33.8525,33.8191,33.8525,8769.0
2019-11-14 12:15:00,40.49,40.49,40.46,40.48,2800.0,33.8525,33.8525,33.8274,33.8441,2800.0
2019-11-14 12:20:00,40.48,40.49,40.46,40.48,3294.0,33.8441,33.8525,33.8274,33.8441,3294.0
2019-11-14 12:25:00,40.49,40.51,40.49,40.5,2955.0,33.8525,33.8692,33.8525,33.8609,2955.0
2019-11-14 12:30:00,40.49,40.55,40.49,40.55,4411.0,33.8525,33.9027,33.8525,33.9027,4411.0
2019-11-14 12:35:00,40.56,40.59,40.51,40.51,3112.0,33.911,33.9361,33.8692,33.8692,3112.0
2019-11-14 12:40:00,40.53,40.55,40.52,40.54,2973.0,33.8859,33.9027,33.8776,33.8943,2973.0
2019-11-14 12:45:00,40.54,40.58,40.53,40.56,2987.0,33.8943,33.9277,33.8859,33.911,2987.0
2019-11-14 12:50:00,40.55,40.57,40.55,40.56,3222.0,33.9027,33.9194,33.9027,33.911,3222.0
2019-11-14 12:55:00,40.58,40.59,40.57,40.59,3403.0,33.9277,33.9361,33.9194,33.9361,3403.0
2019-11-14 13:00:00,40.59,40.59,40.54,40.56,2690.0,33.9361,33.9361,33.8943,33.911,2690.0
2019-11-14 13:05:00,40.58,40.58,40.55,40.55,2635.0,33.9277,33.9277,33.9027,33.9027,2635.0
2019-11-14 13:10:00,40.55,40.55,40.52,40.55,3229.0,33.9027,33.9027,33.8776,33.9027,3229.0
2019-11-14 13:15:00,40.55,40.55,40.53,40.54,1600.0,33.9027,33.9027,33.8859,33.8943,1600.0
2019-11-14 13:20:00,40.56,40.57,40.55,40.57,2911.0,33.911,33.9194,33.9027,33.9194,2911.0
2019-11-14 13:25:00,40.56,40.57,40.54,40.55,2500.0,33.911,33.9194,33.8943,33.9027,2500.0
2019-11-14 13:30:00,40.56,40.57,40.55,40.56,2200.0,33.911,33.9194,33.9027,33.911,2200.0
2019-11-14 13:35:00,40.57,40.59,40.56,40.57,4876.0,33.9194,33.9361,33.911,33.9194,4876.0
2019-11-14 13:40:00,40.58,40.58,40.49,40.51,2800.0,33.9277,33.9277,33.8525,33.8692,2800.0
2019-11-14 13:45:00,40.51,40.51,40.5,40.51,2059.0,33.8692,33.8692,33.8609,33.8692,2059.0
2019-11-14 13:50:00,40.51,40.52,40.48,40.48,4426.0,33.8692,33.8776,33.8441,33.8441,4426.0
2019-11-14 13:55:00,40.5,40.5,40.4,40.44,7670.0,33.8609,33.8609,33.7772,33.8107,7670.0
2019-11-14 14:00:00,40.42,40.53,40.41,40.52,13222.0,33.794,33.8859,33.7856,33.8776,13222.0
2019-11-14 14:05:00,40.53,40.56,40.5,40.5,5336.0,33.8859,33.911,33.8609,33.8609,5336.0
2019-11-14 14:10:00,40.51,40.54,40.5,40.54,3870.0,33.8692,33.8943,33.8609,33.8943,3870.0
2019-11-14 14:15:00,40.54,40.54,40.53,40.54,2652.0,33.8943,33.8943,33.8859,33.8943,2652.0
2019-11-14 14:20:00,40.53,40.53,40.46,40.46,5195.0,33.8859,33.8859,33.8274,33.8274,5195.0
2019-11-14 14:25:00,40.45,40.48,40.44,40.45,8613.0,33.8191,33.8441,33.8107,33.8191,8613.0
2019-11-14 14:30:00,40.45,40.51,40.44,40.46,21848.0,33.8191,33.8692,33.8107,33.8274,21848.0
2019-11-14 14:35:00,40.46,40.49,40.45,40.47,6368.0,33.8274,33.8525,33.8191,33.8358,6368.0
2019-11-14 14:40:00,40.47,40.47,40.44,40.45,24250.0,33.8358,33.8358,33.8107,33.8191,24250.0
2019-11-14 14:45:00,40.45,40.47,40.43,40.44,7347.0,33.8191,33.8358,33.8023,33.8107,7347.0
2019-11-14 14:50:00,40.43,40.48,40.43,40.48,4657.0,33.8023,33.8441,33.8023,33.8441,4657.0
2019-11-14 14:55:00,40.48,40.57,40.47,40.57,13385.0,33.8441,33.9194,33.8358,33.9194,13385.0
2019-11-14 15:00:00,40.57,40.59,40.45,40.49,95783.0,33.9194,33.9361,33.8191,33.8525,95783.0
2019-11-14 15:05:00,40.51,40.56,40.5,40.52,6262.0,33.8692,33.911,33.8609,33.8776,6262.0
2019-11-14 15:10:00,40.51,40.51,40.49,40.51,4833.0,33.8692,33.8692,33.8525,33.8692,4833.0
2019-11-14 15:15:00,40.51,40.52,40.4,40.41,5722.0,33.8692,33.8776,33.7772,33.7856,5722.0
2019-11-14 15:20:00,40.41,40.41,40.33,40.34,10722.0,33.7856,33.7856,33.7187,33.7271,10722.0
2019-11-14 15:25:00,40.35,40.35,40.2,40.2,13162.0,33.7354,33.7354,33.61,33.61,13162.0
2019-11-14 15:30:00,40.21,40.23,40.16,40.22,16894.0,33.6184,33.6351,33.5766,33.6268,16894.0
2019-11-14 15:35:00,40.23,40.27,40.2,40.25,10335.0,33.6351,33.6686,33.61,33.6518,10335.0
2019-11-14 15:40:00,40.25,40.3,40.24,40.28,12298.0,33.6518,33.6936,33.6435,33.6769,12298.0
2019-11-14 15:45:00,40.28,40.3,40.26,40.26,27549.0,33.6769,33.6936,33.6602,33.6602,27549.0
2019-11-14 15:50:00,40.27,40.35,40.26,40.27,38374.0,33.6686,33.7354,33.6602,33.6686,38374.0
2019-11-14 15:55:00,40.27,40.35,40.26,40.34,65592.0,33.6686,33.7354,33.6602,33.7271,65592.0
2019-11-15 09:30:00,40.5,40.79,40.5,40.64,10135.0,33.8609,34.1033,33.8609,33.9779,10135.0
2019-11-15 09:35:00,40.63,40.8,40.63,40.72,4524.0,33.9695,34.1117,33.9695,34.0448,4524.0
2019-11-15 09:40:00,40.75,40.76,40.4,40.4,16631.0,34.0699,34.0782,33.7772,33.7772,16631.0
2019-11-15 09:45:00,40.4,40.6,40.28,40.59,19676.0,33.7772,33.9445,33.6769,33.9361,19676.0
2019-11-15 09:50:00,40.58,40.7,40.53,40.53,8910.0,33.9277,34.0281,33.8859,33.8859,8910.0
2019-11-15 09:55:00,40.47,40.52,40.44,40.48,7834.0,33.8358,33.8776,33.8107,33.8441,7834.0
2019-11-15 10:00:00,40.47,40.47,40.37,40.38,7635.0,33.8358,33.8358,33.7522,33.7605,7635.0
2019-11-15 10:05:00,40.37,40.41,40.35,40.38,21695.0,33.7522,33.7856,33.7354,33.7605,21695.0
2019-11-15 10:10:00,40.37,40.43,40.32,40.43,58993.0,33.7522,33.8023,33.7104,33.8023,58993.0
2019-11-15 10:15:00,40.41,40.43,40.39,40.4,26594.0,33.7856,33.8023,33.7689,33.7772,26594.0
2019-11-15 10:20:00,40.41,40.69,40.41,40.69,7022.0,33.7856,34.0197,33.7856,34.0197,7022.0
2019-11-15 10:25:00,40.69,40.7,40.62,40.68,6172.0,34.0197,34.0281,33.9612,34.0113,6172.0
2019-11-15 10:30:00,40.66,40.72,40.61,40.72,6035.0,33.9946,34.0448,33.9528,34.0448,6035.0
2019-11-15 10:35:00,40.72,40.85,40.72,40.78,7015.0,34.0448,34.1535,34.0448,34.095,7015.0
2019-11-15 10:40:00,40.79,40.79,40.69,40.69,3663.0,34.1033,34.1033,34.0197,34.0197,3663.0
2019-11-15 10:45:00,40.72,40.8,40.71,40.75,5423.0,34.0448,34.1117,34.0364,34.0699,5423.0
2019-11-15 10:50:00,40.73,40.73,40.66,40.66,3524.0,34.0532,34.0532,33.9946,33.9946,3524.0
2019-11-15 10:55:00,40.63,40.66,40.6,40.63,2661.0,33.9695,33.9946,33.9445,33.9695,2661.0
2019-11-15 11:00:00,40.65,40.67,40.61,40.67,3962.0,33.9863,34.003,33.9528,34.003,3962.0
2019-11-15 11:05:00,40.67,40.69,40.6,40.62,4101.0,34.003,34.0197,33.9445,33.9612,4101.0
2019-11-15 11:10:00,40.64,40.66,40.59,40.62,5175.0,33.9779,33.9946,33.9361,33.9612,5175.0
2019-11-15 11:15:00,40.64,40.66,40.59,40.66,6854.0,33.9779,33.9946,33.9361,33.9946,6854.0
2019-11-15 11:20:00,40.63,40.66,40.61,40.63,3895.0,33.9695,33.9946,33.9528,33.9695,3895.0
2019-11-15 11:25:00,40.64,40.67,40.63,40.65,6720.0,33.9779,34.003,33.9695,33.9863,6720.0
2019-11-15 11:30:00,40.66,40.67,40.62,40.64,7174.0,33.9946,34.003,33.9612,33.9779,7174.0
2019-11-15 11:35:00,40.63,40.65,40.62,40.64,4559.0,33.9695,33.9863,33.9612,33.9779,4559.0
2019-11-15 11:40:00,40.64,40.65,40.57,40.62,13337.0,33.9779,33.9863,33.9194,33.9612,13337.0
2019-11-15 11:45:00,40.62,40.64,40.59,40.6,2273.0,33.9612,33.9779,33.9361,33.9445,2273.0
2019-11-15 11:50:00,40.59,40.66,40.59,40.62,2600.0,33.9361,33.9946,33.9361,33.9612,2600.0
2019-11-15 11:55:00,40.61,40.67,40.59,40.64,5183.0,33.9528,34.003,33.9361,33.9779,5183.0
2019-11-15 12:00:00,40.65,40.65,40.62,40.65,9460.0,33.9863,33.9863,33.9612,33.9863,9460.0
2019-11-15 12:05:00,40.67,40.74,40.65,40.74,4815.0,34.003,34.0615,33.9863,34.0615,4815.0
2019-11-15 12:10:00,40.75,40.79,40.75,40.77,10178.0,34.0699,34.1033,34.0699,34.0866,10178.0
2019-11-15 12:15:00,40.77,40.78,40.61,40.62,35206.0,34.0866,34.095,33.9528,33.9612,35206.0
2019-11-15 12:20:00,40.61,40.64,40.54,40.58,19671.0,33.9528,33.9779,33.8943,33.9277,19671.0
2019-11-15 12:25:00,40.56,40.57,40.51,40.53,3780.0,33.911,33.9194,33.8692,33.8859,3780.0
2019-11-15 12:30:00,40.51,40.55,40.49,40.55,16038.0,33.8692,33.9027,33.8525,33.9027,16038.0
2019-11-15 12:35:00,40.55,40.62,40.53,40.55,15103.0,33.9027,33.9612,33.8859,33.9027,15103.0
2019-11-15 12:40:00,40.52,40.54,40.5,40.5,4033.0,33.8776,33.8943,33.8609,33.8609,4033.0
2019-11-15 12:45:00,40.5,40.73,40.5,40.71,92954.0,33.8609,34.0532,33.8609,34.0364,92954.0
2019-11-15 12:50:00,40.71,40.71,40.61,40.68,37229.0,34.0364,34.0364,33.9528,34.0113,37229.0
2019-11-15 12:55:00,40.66,40.68,40.61,40.63,36102.0,33.9946,34.0113,33.9528,33.9695,36102.0
2019-11-15 13:00:00,40.63,40.67,40.62,40.66,13115.0,33.9695,34.003,33.9612,33.9946,13115.0
2019-11-15 13:05:00,40.66,40.67,40.59,40.61,13329.0,33.9946,34.003,33.9361,33.9528,13329.0
2019-11-15 13:10:00,40.62,40.73,40.62,40.72,13020.0,33.9612,34.0532,33.9612,34.0448,13020.0
2019-11-15 13:15:00,40.72,40.74,40.68,40.69,18095.0,34.0448,34.0615,34.0113,34.0197,18095.0
2019-11-15 13:20:00,40.7,40.78,40.68,40.77,43633.0,34.0281,34.095,34.0113,34.0866,43633.0
2019-11-15 13:25:00,40.78,40.92,40.77,40.92,15136.0,34.095,34.212,34.0866,34.212,15136.0
2019-11-15 13:30:00,40.91,40.97,40.91,40.95,9846.0,34.2036,34.2538,34.2036,34.2371,9846.0
2019-11-15 13:35:00,40.97,40.98,40.95,40.97,3701.0,34.2538,34.2622,34.2371,34.2538,3701.0
2019-11-15 13:40:00,40.99,41.03,40.98,40.99,7973.0,34.2705,34.304,34.2622,34.2705,7973.0
2019-11-15 13:45:00,41.0,41.0,40.89,40.9,3364.0,34.2789,34.2789,34.1869,34.1953,3364.0
2019-11-15 13:50:00,40.88,40.93,40.88,40.91,4483.0,34.1786,34.2204,34.1786,34.2036,4483.0
2019-11-15 13:55:00,40.92,40.94,40.91,40.92,6092.0,34.212,34.2287,34.2036,34.212,6092.0
2019-11-15 14:00:00,40.92,40.96,40.92,40.95,6810.0,34.212,34.2454,34.212,34.2371,6810.0
2019-11-15 14:05:00,40.94,40.98,40.93,40.95,5919.0,34.2287,34.2622,34.2204,34.2371,5919.0
2019-11-15 14:10:00,40.95,40.97,40.94,40.94,2800.0,34.2371,34.2538,34.2287,34.2287,2800.0
2019-11-15 14:15:00,40.94,40.94,40.9,40.91,5326.0,34.2287,34.2287,34.1953,34.2036,5326.0
2019-11-15 14:20:00,40.93,40.93,40.83,40.85,4488.0,34.2204,34.2204,34.1368,34.1535,4488.0
2019-11-15 14:25:00,40.84,40.86,40.78,40.84,10528.0,34.1451,34.1618,34.095,34.1451,10528.0
2019-11-15 14:30:00,40.83,40.84,40.8,40.82,3970.0,34.1368,34.1451,34.1117,34.1284,3970.0
2019-11-15 14:35:00,40.82,40.91,40.81,40.89,7782.0,34.1284,34.2036,34.12,34.1869,7782.0
2019-11-15 14:40:00,40.9,40.94,40.88,40.88,9300.0,34.1953,34.2287,34.1786,34.1786,9300.0
2019-11-15 14:45:00,40.85,40.91,40.83,40.91,4885.0,34.1535,34.2036,34.1368,34.2036,4885.0
2019-11-15 14:50:00,40.91,40.94,40.89,40.94,4588.0,34.2036,34.2287,34.1869,34.2287,4588.0
2019-11-15 14:55:00,40.94,41.02,40.94,40.99,5711.0,34.2287,34.2956,34.2287,34.2705,5711.0
2019-11-15 15:00:00,40.99,40.99,40.91,40.91,10045.0,34.2705,34.2705,34.2036,34.2036,10045.0
2019-11-15 15:05:00,40.92,40.98,40.92,40.97,6377.0,34.212,34.2622,34.212,34.2538,6377.0
2019-11-15 15:10:00,40.97,40.97,40.91,40.93,8017.0,34.2538,34.2538,34.2036,34.2204,8017.0
2019-11-15 15:15:00,40.93,40.96,40.92,40.96,7097.0,34.2204,34.2454,34.212,34.2454,7097.0
2019-11-15 15:20:00,40.96,40.99,40.93,40.93,9685.0,34.2454,34.2705,34.2204,34.2204,9685.0
2019-11-15 15:25:00,40.96,40.97,40.91,40.94,10300.0,34.2454,34.2538,34.2036,34.2287,10300.0
2019-11-15 15:30:00,40.92,40.98,40.9,40.97,15433.0,34.212,34.2622,34.1953,34.2538,15433.0
2019-11-15 15:35:00,40.99,40.99,40.92,40.95,14885.0,34.2705,34.2705,34.212,34.2371,14885.0
2019-11-15 15:40:00,40.95,40.96,40.91,40.94,12929.0,34.2371,34.2454,34.2036,34.2287,12929.0
2019-11-15 15:45:00,40.94,40.97,40.93,40.95,14275.0,34.2287,34.2538,34.2204,34.2371,14275.0
2019-11-15 15:50:00,40.95,40.95,40.9,40.9,19185.0,34.2371,34.2371,34.1953,34.1953,19185.0
2019-11-15 15:55:00,40.91,40.94,40.86,40.86,72004.0,34.2036,34.2287,34.1618,34.1618,72004.0
2019-11-18 09:30:00,41.39,41.39,41.15,41.19,68352.0,34.605,34.605,34.4043,34.4377,68352.0
2019-11-18 09:35:00,41.2,41.27,40.92,40.96,39944.0,34.4461,34.5046,34.212,34.2454,39944.0
2019-11-18 09:40:00,40.96,41.15,40.88,41.0,26340.0,34.2454,34.4043,34.1786,34.2789,26340.0
2019-11-18 09:45:00,40.93,40.94,40.75,40.83,18057.0,34.2204,34.2287,34.0699,34.1368,18057.0
2019-11-18 09:50:00,40.84,41.01,40.77,41.01,16955.0,34.1451,34.2873,34.0866,34.2873,16955.0
2019-11-18 09:55:00,41.01,41.07,40.95,41.07,14659.0,34.2873,34.3374,34.2371,34.3374,14659.0
2019-11-18 10:00:00,41.04,41.23,40.97,41.2,20447.0,34.3123,34.4712,34.2538,34.4461,20447.0
2019-11-18 10:05:00,41.2,41.27,41.17,41.23,14721.0,34.4461,34.5046,34.421,34.4712,14721.0
2019-11-18 10:10:00,41.21,41.36,41.16,41.35,50077.0,34.4545,34.5799,34.4127,34.5715,50077.0
2019-11-18 10:15:00,41.34,41.34,41.19,41.24,22409.0,34.5632,34.5632,34.4377,34.4795,22409.0
2019-11-18 10:20:00,41.24,41.27,41.09,41.1,29549.0,34.4795,34.5046,34.3541,34.3625,29549.0
2019-11-18 10:25:00,41.11,41.12,40.98,40.98,28604.0,34.3709,34.3792,34.2622,34.2622,28604.0
2019-11-18 10:30:00,40.98,41.01,40.93,40.98,22024.0,34.2622,34.2873,34.2204,34.2622,22024.0
2019-11-18 10:35:00,40.98,41.08,40.95,41.04,20210.0,34.2622,34.3458,34.2371,34.3123,20210.0
2019-11-18 10:40:00,41.04,41.06,40.96,40.96,17164.0,34.3123,34.3291,34.2454,34.2454,17164.0
2019-11-18 10:45:00,40.96,41.05,40.96,40.98,10839.0,34.2454,34.3207,34.2454,34.2622,10839.0
2019-11-18 10:50:00,40.97,41.01,40.87,40.88,29040.0,34.2538,34.2873,34.1702,34.1786,29040.0
2019-11-18 10:55:00,40.88,40.88,40.81,40.85,14368.0,34.1786,34.1786,34.12,34.1535,14368.0
2019-11-18 11:00:00,40.86,40.97,40.86,40.97,17217.0,34.1618,34.2538,34.1618,34.2538,17217.0
2019-11-18 11:05:00,40.97,41.05,40.95,41.01,11571.0,34.2538,34.3207,34.2371,34.2873,11571.0
2019-11-18 11:10:00,41.01,41.13,41.01,41.07,16168.0,34.2873,34.3876,34.2873,34.3374,16168.0
2019-11-18 11:15:00,41.06,41.07,40.99,41.01,37523.0,34.3291,34.3374,34.2705,34.2873,37523.0
2019-11-18 11:20:00,41.02,41.07,41.02,41.03,14763.0,34.2956,34.3374,34.2956,34.304,14763.0
2019-11-18 11:25:00,41.04,41.04,40.86,40.86,15424.0,34.3123,34.3123,34.1618,34.1618,15424.0
2019-11-18 11:30:00,40.86,40.93,40.86,40.9,27282.0,34.1618,34.2204,34.1618,34.1953,27282.0
2019-11-18 11:35:00,40.88,40.89,40.86,40.88,10207.0,34.1786,34.1869,34.1618,34.1786,10207.0
2019-11-18 11:40:00,40.88,40.88,40.74,40.76,18609.0,34.1786,34.1786,34.0615,34.0782,18609.0
2019-11-18 11:45:00,40.76,40.81,40.71,40.8,14766.0,34.0782,34.12,34.0364,34.1117,14766.0
2019-11-18 11:50:00,40.8,40.9,40.79,40.9,6786.0,34.1117,34.1953,34.1033,34.1953,6786.0
2019-11-18 11:55:00,40.89,40.97,40.88,40.92,9141.0,34.1869,34.2538,34.1786,34.212,9141.0
2019-11-18 12:00:00,40.92,40.97,40.89,40.9,10478.0,34.212,34.2538,34.1869,34.1953,10478.0
2019-11-18 12:05:00,40.9,40.93,40.85,40.85,7629.0,34.1953,34.2204,34.1535,34.1535,7629.0
2019-11-18 12:10:00,40.86,40.91,40.86,40.9,10751.0,34.1618,34.2036,34.1618,34.1953,10751.0
2019-11-18 12:15:00,40.9,40.96,40.89,40.93,9893.0,34.1953,34.2454,34.1869,34.2204,9893.0
2019-11-18 12:20:00,40.94,40.94,40.9,40.94,5996.0,34.2287,34.2287,34.1953,34.2287,5996.0
2019-11-18 12:25:00,40.95,41.0,40.93,40.98,9730.0,34.2371,34.2789,34.2204,34.2622,9730.0
2019-11-18 12:30:00,40.98,41.06,40.98,41.03,7252.0,34.2622,34.3291,34.2622,34.304,7252.0
2019-11-18 12:35:00,41.03,41.07,41.03,41.06,7769.0,34.304,34.3374,34.304,34.3291,7769.0
2019-11-18 12:40:00,41.07,41.12,41.06,41.1,9474.0,34.3374,34.3792,34.3291,34.3625,9474.0
2019-11-18 12:45:00,41.1,41.16,41.1,41.15,5637.0,34.3625,34.4127,34.3625,34.4043,5637.0
2019-11-18 12:50:00,41.15,41.19,41.13,41.17,35782.0,34.4043,34.4377,34.3876,34.421,35782.0
2019-11-18 12:55:00,41.18,41.22,41.17,41.19,6981.0,34.4294,34.4628,34.421,34.4377,6981.0
2019-11-18 13:00:00,41.2,41.22,41.15,41.18,57539.0,34.4461,34.4628,34.4043,34.4294,57539.0
2019-11-18 13:05:00,41.19,41.19,41.01,41.07,34992.0,34.4377,34.4377,34.2873,34.3374,34992.0
2019-11-18 13:10:00,41.08,41.13,41.05,41.13,7925.0,34.3458,34.3876,34.3207,34.3876,7925.0
2019-11-18 13:15:00,41.13,41.13,41.08,41.11,5663.0,34.3876,34.3876,34.3458,34.3709,5663.0
2019-11-18 13:20:00,41.12,41.14,41.11,41.12,7955.0,34.3792,34.3959,34.3709,34.3792,7955.0
2019-11-18 13:25:00,41.12,41.2,41.12,41.19,8436.0,34.3792,34.4461,34.3792,34.4377,8436.0
2019-11-18 13:30:00,41.18,41.18,41.11,41.11,8246.0,34.4294,34.4294,34.3709,34.3709,8246.0
2019-11-18 13:35:00,41.09,41.12,41.07,41.12,3000.0,34.3541,34.3792,34.3374,34.3792,3000.0
2019-11-18 13:40:00,41.12,41.16,41.1,41.11,8719.0,34.3792,34.4127,34.3625,34.3709,8719.0
2019-11-18 13:45:00,41.11,41.16,41.08,41.15,4514.0,34.3709,34.4127,34.3458,34.4043,4514.0
2019-11-18 13:50:00,41.14,41.2,41.14,41.2,5100.0,34.3959,34.4461,34.3959,34.4461,5100.0
2019-11-18 13:55:00,41.22,41.24,41.19,41.22,13135.0,34.4628,34.4795,34.4377,34.4628,13135.0
2019-11-18 14:00:00,41.22,41.25,41.21,41.22,12484.0,34.4628,34.4879,34.4545,34.4628,12484.0
2019-11-18 14:05:00,41.23,41.28,41.22,41.27,7409.0,34.4712,34.513,34.4628,34.5046,7409.0
2019-11-18 14:10:00,41.28,41.31,41.28,41.29,11407.0,34.513,34.5381,34.513,34.5213,11407.0
2019-11-18 14:15:00,41.29,41.32,41.28,41.31,6083.0,34.5213,34.5464,34.513,34.5381,6083.0
2019-11-18 14:20:00,41.31,41.36,41.3,41.34,12803.0,34.5381,34.5799,34.5297,34.5632,12803.0
2019-11-18 14:25:00,41.34,41.41,41.34,41.41,8840.0,34.5632,34.6217,34.5632,34.6217,8840.0
2019-11-18 14:30:00,41.41,41.41,41.34,41.41,13751.0,34.6217,34.6217,34.5632,34.6217,13751.0
2019-11-18 14:35:00,41.4,41.42,41.35,41.41,9722.0,34.6133,34.63,34.5715,34.6217,9722.0
2019-11-18 14:40:00,41.42,41.45,41.41,41.45,9612.0,34.63,34.6551,34.6217,34.6551,9612.0
2019-11-18 14:45:00,41.45,41.47,41.43,41.44,8593.0,34.6551,34.6718,34.6384,34.6468,8593.0
2019-11-18 14:50:00,41.43,41.43,41.36,41.36,9154.0,34.6384,34.6384,34.5799,34.5799,9154.0
2019-11-18 14:55:00,41.38,41.41,41.36,41.4,6710.0,34.5966,34.6217,34.5799,34.6133,6710.0
2019-11-18 15:00:00,41.41,41.43,41.38,41.41,12584.0,34.6217,34.6384,34.5966,34.6217,12584.0
2019-11-18 15:05:00,41.4,41.43,41.39,41.43,10699.0,34.6133,34.6384,34.605,34.6384,10699.0
2019-11-18 15:10:00,41.43,41.49,41.41,41.48,8099.0,34.6384,34.6886,34.6217,34.6802,8099.0
2019-11-18 15:15:00,41.48,41.49,41.45,41.48,11869.0,34.6802,34.6886,34.6551,34.6802,11869.0
2019-11-18 15:20:00,41.47,41.5,41.47,41.49,13807.0,34.6718,34.6969,34.6718,34.6886,13807.0
2019-11-18 15:25:00,41.49,41.5,41.43,41.44,9938.0,34.6886,34.6969,34.6384,34.6468,9938.0
2019-11-18 15:30:00,41.44,41.46,41.42,41.46,23409.0,34.6468,34.6635,34.63,34.6635,23409.0
2019-11-18 15:35:00,41.46,41.49,41.44,41.47,29873.0,34.6635,34.6886,34.6468,34.6718,29873.0
2019-11-18 15:40:00,41.47,41.49,41.45,41.49,24873.0,34.6718,34.6886,34.6551,34.6886,24873.0
2019-11-18 15:45:00,41.48,41.49,41.46,41.48,19457.0,34.6802,34.6886,34.6635,34.6802,19457.0
2019-11-18 15:50:00,41.48,41.61,41.47,41.61,75659.0,34.6802,34.7889,34.6718,34.7889,75659.0
2019-11-18 15:55:00,41.61,41.61,41.49,41.54,92557.0,34.7889,34.7889,34.6886,34.7304,92557.0
2019-11-19 09:30:00,41.17,41.55,41.01,41.27,96043.0,34.421,34.7387,34.2873,34.5046,96043.0
2019-11-19 09:35:00,41.34,41.56,41.34,41.47,15143.0,34.5632,34.7471,34.5632,34.6718,15143.0
2019-11-19 09:40:00,41.44,41.59,41.4,41.45,13372.0,34.6468,34.7722,34.6133,34.6551,13372.0
2019-11-19 09:45:00,41.44,41.56,41.38,41.48,20537.0,34.6468,34.7471,34.5966,34.6802,20537.0
2019-11-19 09:50:00,41.5,41.65,41.45,41.52,31100.0,34.6969,34.8223,34.6551,34.7136,31100.0
2019-11-19 09:55:00,41.5,41.54,41.25,41.25,11498.0,34.6969,34.7304,34.4879,34.4879,11498.0
2019-11-19 10:00:00,41.23,41.25,40.73,40.74,147679.0,34.4712,34.4879,34.0532,34.0615,147679.0
2019-11-19 10:05:00,40.73,41.01,40.7,40.97,35006.0,34.0532,34.2873,34.0281,34.2538,35006.0
2019-11-19 10:10:00,40.98,41.15,40.95,41.04,12344.0,34.2622,34.4043,34.2371,34.3123,12344.0
2019-11-19 10:15:00,41.07,41.1,41.0,41.04,12493.0,34.3374,34.3625,34.2789,34.3123,12493.0
2019-11-19 10:20:00,41.04,41.08,40.94,40.94,8367.0,34.3123,34.3458,34.2287,34.2287,8367.0
2019-11-19 10:25:00,40.94,40.95,40.9,40.93,9247.0,34.2287,34.2371,34.1953,34.2204,9247.0
2019-11-19 10:30:00,40.91,40.93,40.78,40.79,10236.0,34.2036,34.2204,34.095,34.1033,10236.0
2019-11-19 10:35:00,40.8,40.86,40.78,40.8,13932.0,34.1117,34.1618,34.095,34.1117,13932.0
2019-11-19 10:40:00,40.8,40.83,40.78,40.83,12462.0,34.1117,34.1368,34.095,34.1368,12462.0
2019-11-19 10:45:00,40.81,40.83,40.71,40.77,25064.0,34.12,34.1368,34.0364,34.0866,25064.0
2019-11-19 10:50:00,40.75,40.83,40.73,40.83,7619.0,34.0699,34.1368,34.0532,34.1368,7619.0
2019-11-19 10:55:00,40.83,40.93,40.8,40.93,11427.0,34.1368,34.2204,34.1117,34.2204,11427.0
2019-11-19 11:00:00,40.92,40.98,40.92,40.97,13000.0,34.212,34.2622,34.212,34.2538,13000.0
2019-11-19 11:05:00,40.96,41.07,40.96,41.0,11327.0,34.2454,34.3374,34.2454,34.2789,11327.0
2019-11-19 11:10:00,41.01,41.02,40.9,40.95,6743.0,34.2873,34.2956,34.1953,34.2371,6743.0
2019-11-19 11:15:00,40.96,41.03,40.96,40.99,10354.0,34.2454,34.304,34.2454,34.2705,10354.0
2019-11-19 11:20:00,40.99,41.07,40.97,41.01,54565.0,34.2705,34.3374,34.2538,34.2873,54565.0
2019-11-19 11:25:00,41.01,41.01,40.93,40.94,5920.0,34.2873,34.2873,34.2204,34.2287,5920.0
2019-11-19 11:30:00,40.94,40.94,40.83,40.89,12247.0,34.2287,34.2287,34.1368,34.1869,12247.0
2019-11-19 11:35:00,40.9,41.04,40.9,41.02,9342.0,34.1953,34.3123,34.1953,34.2956,9342.0
2019-11-19 11:40:00,41.05,41.11,41.0,41.09,20239.0,34.3207,34.3709,34.2789,34.3541,20239.0
2019-11-19 11:45:00,41.07,41.3,41.07,41.21,14082.0,34.3374,34.5297,34.3374,34.4545,14082.0
2019-11-19 11:50:00,41.23,41.25,41.19,41.22,7461.0,34.4712,34.4879,34.4377,34.4628,7461.0
2019-11-19 11:55:00,41.23,41.33,41.14,41.31,13581.0,34.4712,34.5548,34.3959,34.5381,13581.0
2019-11-19 12:00:00,41.29,41.3,41.26,41.26,9254.0,34.5213,34.5297,34.4963,34.4963,9254.0
2019-11-19 12:05:00,41.27,41.27,41.2,41.22,14956.0,34.5046,34.5046,34.4461,34.4628,14956.0
2019-11-19 12:10:00,41.22,41.25,41.21,41.24,9764.0,34.4628,34.4879,34.4545,34.4795,9764.0
2019-11-19 12:15:00,41.24,41.3,41.23,41.3,14389.0,34.4795,34.5297,34.4712,34.5297,14389.0
2019-11-19 12:20:00,41.29,41.31,41.2,41.21,11614.0,34.5213,34.5381,34.4461,34.4545,11614.0
2019-11-19 12:25:00,41.2,41.21,41.15,41.17,6454.0,34.4461,34.4545,34.4043,34.421,6454.0
2019-11-19 12:30:00,41.18,41.18,41.13,41.13,5635.0,34.4294,34.4294,34.3876,34.3876,5635.0
2019-11-19 12:35:00,41.14,41.19,41.14,41.19,3774.0,34.3959,34.4377,34.3959,34.4377,3774.0
2019-11-19 12:40:00,41.17,41.17,41.06,41.06,7561.0,34.421,34.421,34.3291,34.3291,7561.0
2019-11-19 12:45:00,41.06,41.06,41.0,41.01,13319.0,34.3291,34.3291,34.2789,34.2873,13319.0
2019-11-19 12:50:00,41.01,41.12,41.0,41.12,14153.0,34.2873,34.3792,34.2789,34.3792,14153.0
2019-11-19 12:55:00,41.13,41.13,41.06,41.06,5052.0,34.3876,34.3876,34.3291,34.3291,5052.0
2019-11-19 13:00:00,41.05,41.08,41.03,41.04,7930.0,34.3207,34.3458,34.304,34.3123,7930.0
2019-11-19 13:05:00,41.05,41.09,41.02,41.05,6634.0,34.3207,34.3541,34.2956,34.3207,6634.0
2019-11-19 13:10:00,41.05,41.08,41.04,41.07,8712.0,34.3207,34.3458,34.3123,34.3374,8712.0
2019-11-19 13:15:00,41.07,41.07,41.02,41.06,8088.0,34.3374,34.3374,34.2956,34.3291,8088.0
2019-11-19 13:20:00,41.06,41.07,41.0,41.02,11249.0,34.3291,34.3374,34.2789,34.2956,11249.0
2019-11-19 13:25:00,41.01,41.03,40.96,40.97,29550.0,34.2873,34.304,34.2454,34.2538,29550.0
2019-11-19 13:30:00,40.96,40.96,40.88,40.91,6818.0,34.2454,34.2454,34.1786,34.2036,6818.0
2019-11-19 13:35:00,40.9,40.95,40.88,40.95,7236.0,34.1953,34.2371,34.1786,34.2371,7236.0
2019-11-19 13:40:00,40.95,40.97,40.93,40.97,9547.0,34.2371,34.2538,34.2204,34.2538,9547.0
2019-11-19 13:45:00,40.97,41.01,40.96,40.98,8426.0,34.2538,34.2873,34.2454,34.2622,8426.0
2019-11-19 13:50:00,40.98,40.98,40.76,40.78,60346.0,34.2622,34.2622,34.0782,34.095,60346.0
2019-11-19 13:55:00,40.8,40.85,40.78,40.84,4849.0,34.1117,34.1535,34.095,34.1451,4849.0
2019-11-19 14:00:00,40.85,40.85,40.78,40.8,8403.0,34.1535,34.1535,34.095,34.1117,8403.0
2019-11-19 14:05:00,40.8,40.81,40.67,40.68,4766.0,34.1117,34.12,34.003,34.0113,4766.0
2019-11-19 14:10:00,40.69,40.71,40.58,40.59,13773.0,34.0197,34.0364,33.9277,33.9361,13773.0
2019-11-19 14:15:00,40.59,40.62,40.52,40.52,6400.0,33.9361,33.9612,33.8776,33.8776,6400.0
2019-11-19 14:20:00,40.51,40.53,40.49,40.51,6311.0,33.8692,33.8859,33.8525,33.8692,6311.0
2019-11-19 14:25:00,40.49,40.57,40.49,40.5,13646.0,33.8525,33.9194,33.8525,33.8609,13646.0
2019-11-19 14:30:00,40.5,40.54,40.5,40.51,10373.0,33.8609,33.8943,33.8609,33.8692,10373.0
2019-11-19 14:35:00,40.51,40.54,40.5,40.5,5623.0,33.8692,33.8943,33.8609,33.8609,5623.0
2019-11-19 14:40:00,40.51,40.52,40.47,40.49,10948.0,33.8692,33.8776,33.8358,33.8525,10948.0
2019-11-19 14:45:00,40.49,40.5,40.46,40.47,5816.0,33.8525,33.8609,33.8274,33.8358,5816.0
2019-11-19 14:50:00,40.47,40.48,40.41,40.44,10594.0,33.8358,33.8441,33.7856,33.8107,10594.0
2019-11-19 14:55:00,40.44,40.46,40.41,40.41,7736.0,33.8107,33.8274,33.7856,33.7856,7736.0
2019-11-19 15:00:00,40.41,40.47,40.41,40.42,20161.0,33.7856,33.8358,33.7856,33.794,20161.0
2019-11-19 15:05:00,40.43,40.45,40.4,40.4,18039.0,33.8023,33.8191,33.7772,33.7772,18039.0
2019-11-19 15:10:00,40.41,40.41,40.35,40.36,12361.0,33.7856,33.7856,33.7354,33.7438,12361.0
2019-11-19 15:15:00,40.34,40.36,40.27,40.3,18835.0,33.7271,33.7438,33.6686,33.6936,18835.0
2019-11-19 15:20:00,40.29,40.29,40.15,40.18,46050.0,33.6853,33.6853,33.5682,33.5933,46050.0
2019-11-19 15:25:00,40.18,40.24,40.16,40.18,22462.0,33.5933,33.6435,33.5766,33.5933,22462.0
2019-11-19 15:30:00,40.18,40.24,40.15,40.19,31020.0,33.5933,33.6435,33.5682,33.6017,31020.0
2019-11-19 15:35:00,40.2,40.26,40.17,40.21,97051.0,33.61,33.6602,33.585,33.6184,97051.0
2019-11-19 15:40:00,40.2,40.23,40.14,40.18,115845.0,33.61,33.6351,33.5599,33.5933,115845.0
2019-11-19 15:45:00,40.19,40.2,40.13,40.14,41604.0,33.6017,33.61,33.5515,33.5599,41604.0
2019-11-19 15:50:00,40.13,40.15,40.01,40.01,93958.0,33.5515,33.5682,33.4512,33.4512,93958.0
2019-11-19 15:55:00,40.02,40.14,39.97,40.11,217342.0,33.4595,33.5599,33.4177,33.5348,217342.0
2019-11-20 09:30:00,39.99,40.06,39.8,39.84,18463.0,33.4345,33.493,33.2756,33.309,18463.0
2019-11-20 09:35:00,39.81,40.0,39.67,39.96,25230.0,33.284,33.4428,33.1669,33.4094,25230.0
2019-11-20 09:40:00,39.96,39.98,39.78,39.88,18187.0,33.4094,33.4261,33.2589,33.3425,18187.0
2019-11-20 09:45:00,39.91,40.04,39.84,39.87,17866.0,33.3676,33.4763,33.309,33.3341,17866.0
2019-11-20 09:50:00,39.89,39.94,39.7,39.87,51698.0,33.3509,33.3927,33.192,33.3341,51698.0
2019-11-20 09:55:00,39.84,39.9,39.73,39.78,11085.0,33.309,33.3592,33.2171,33.2589,11085.0
2019-11-20 10:00:00,39.76,39.89,39.63,39.84,14497.0,33.2422,33.3509,33.1335,33.309,14497.0
2019-11-20 10:05:00,39.85,39.92,39.8,39.84,9900.0,33.3174,33.3759,33.2756,33.309,9900.0
2019-11-20 10:10:00,39.87,39.88,39.78,39.81,9255.0,33.3341,33.3425,33.2589,33.284,9255.0
2019-11-20 10:15:00,39.86,39.96,39.81,39.96,170962.0,33.3258,33.4094,33.284,33.4094,170962.0
2019-11-20 10:20:00,39.94,40.08,39.9,39.94,115932.0,33.3927,33.5097,33.3592,33.3927,115932.0
2019-11-20 10:25:00,39.94,40.18,39.93,40.14,27384.0,33.3927,33.5933,33.3843,33.5599,27384.0
2019-11-20 10:30:00,40.17,40.2,40.05,40.1,20481.0,33.585,33.61,33.4846,33.5264,20481.0
2019-11-20 10:35:00,40.1,40.16,39.99,40.02,19194.0,33.5264,33.5766,33.4345,33.4595,19194.0
2019-11-20 10:40:00,40.02,40.12,39.88,39.88,74081.0,33.4595,33.5431,33.3425,33.3425,74081.0
2019-11-20 10:45:00,39.88,40.03,39.87,40.0,14359.0,33.3425,33.4679,33.3341,33.4428,14359.0
2019-11-20 10:50:00,40.01,40.21,39.99,40.14,14712.0,33.4512,33.6184,33.4345,33.5599,14712.0
2019-11-20 10:55:00,40.14,40.19,40.07,40.09,10711.0,33.5599,33.6017,33.5013,33.5181,10711.0
2019-11-20 11:00:00,40.11,40.2,40.1,40.13,11279.0,33.5348,33.61,33.5264,33.5515,11279.0
2019-11-20 11:05:00,40.12,40.15,40.04,40.09,22172.0,33.5431,33.5682,33.4763,33.5181,22172.0
2019-11-20 11:10:00,40.09,40.09,39.97,40.0,8571.0,33.5181,33.5181,33.4177,33.4428,8571.0
2019-11-20 11:15:00,40.0,40.03,39.99,39.99,6345.0,33.4428,33.4679,33.4345,33.4345,6345.0
2019-11-20 11:20:00,40.0,40.01,39.94,39.99,10013.0,33.4428,33.4512,33.3927,33.4345,10013.0
2019-11-20 11:25:00,40.0,40.03,39.9,39.97,20763.0,33.4428,33.4679,33.3592,33.4177,20763.0
2019-11-20 11:30:00,39.96,39.99,39.91,39.96,7833.0,33.4094,33.4345,33.3676,33.4094,7833.0
2019-11-20 11:35:00,39.96,39.99,39.94,39.97,6907.0,33.4094,33.4345,33.3927,33.4177,6907.0
2019-11-20 11:40:00,39.97,39.98,39.93,39.97,10098.0,33.4177,33.4261,33.3843,33.4177,10098.0
2019-11-20 11:45:00,39.97,40.01,39.96,39.97,9135.0,33.4177,33.4512,33.4094,33.4177,9135.0
2019-11-20 11:50:00,39.96,39.96,39.89,39.91,5349.0,33.4094,33.4094,33.3509,33.3676,5349.0
2019-11-20 11:55:00,39.9,39.96,39.88,39.93,8055.0,33.3592,33.4094,33.3425,33.3843,8055.0
2019-11-20 12:00:00,39.93,39.93,39.84,39.84,10758.0,33.3843,33.3843,33.309,33.309,10758.0
2019-11-20 12:05:00,39.84,39.84,39.69,39.72,9959.0,33.309,33.309,33.1836,33.2087,9959.0
2019-11-20 12:10:00,39.72,39.75,39.69,39.73,5305.0,33.2087,33.2338,33.1836,33.2171,5305.0
2019-11-20 12:15:00,39.74,39.79,39.72,39.74,5998.0,33.2254,33.2672,33.2087,33.2254,5998.0
2019-11-20 12:20:00,39.74,39.75,39.7,39.73,5335.0,33.2254,33.2338,33.192,33.2171,5335.0
2019-11-20 12:25:00,39.72,39.77,39.71,39.77,3809.0,33.2087,33.2505,33.2004,33.2505,3809.0
2019-11-20 12:30:00,39.77,39.79,39.72,39.78,8614.0,33.2505,33.2672,33.2087,33.2589,8614.0
2019-11-20 12:35:00,39.79,39.79,39.76,39.77,5688.0,33.2672,33.2672,33.2422,33.2505,5688.0
2019-11-20 12:40:00,39.77,39.77,39.74,39.75,7213.0,33.2505,33.2505,33.2254,33.2338,7213.0
2019-11-20 12:45:00,39.75,39.76,39.69,39.69,11033.0,33.2338,33.2422,33.1836,33.1836,11033.0
2019-11-20 12:50:00,39.7,39.7,39.57,39.61,20725.0,33.192,33.192,33.0833,33.1168,20725.0
2019-11-20 12:55:00,39.6,39.6,39.39,39.44,24813.0,33.1084,33.1084,32.9328,32.9746,24813.0
2019-11-20 13:00:00,39.44,39.45,39.36,39.4,16319.0,32.9746,32.983,32.9077,32.9412,16319.0
2019-11-20 13:05:00,39.39,39.39,39.25,39.26,13962.0,32.9328,32.9328,32.8158,32.8241,13962.0
2019-11-20 13:10:00,39.25,39.32,39.24,39.29,9608.0,32.8158,32.8743,32.8074,32.8492,9608.0
2019-11-20 13:15:00,39.3,39.36,39.22,39.34,19068.0,32.8576,32.9077,32.7907,32.891,19068.0
2019-11-20 13:20:00,39.34,39.48,39.34,39.48,20619.0,32.891,33.0081,32.891,33.0081,20619.0
2019-11-20 13:25:00,39.5,39.64,39.47,39.48,14769.0,33.0248,33.1418,32.9997,33.0081,14769.0
2019-11-20 13:30:00,39.49,39.56,39.49,39.56,7546.0,33.0164,33.0749,33.0164,33.0749,7546.0
2019-11-20 13:35:00,39.56,39.57,39.54,39.55,8550.0,33.0749,33.0833,33.0582,33.0666,8550.0
2019-11-20 13:40:00,39.55,39.62,39.54,39.6,9701.0,33.0666,33.1251,33.0582,33.1084,9701.0
2019-11-20 13:45:00,39.6,39.63,39.59,39.59,11980.0,33.1084,33.1335,33.1,33.1,11980.0
2019-11-20 13:50:00,39.6,39.69,39.58,39.67,22408.0,33.1084,33.1836,33.0917,33.1669,22408.0
2019-11-20 13:55:00,39.68,39.7,39.6,39.61,9978.0,33.1753,33.192,33.1084,33.1168,9978.0
2019-11-20 14:00:00,39.61,39.71,39.6,39.71,9803.0,33.1168,33.2004,33.1084,33.2004,9803.0
2019-11-20 14:05:00,39.7,39.76,39.64,39.68,17057.0,33.192,33.2422,33.1418,33.1753,17057.0
2019-11-20 14:10:00,39.69,39.72,39.6,39.61,15562.0,33.1836,33.2087,33.1084,33.1168,15562.0
2019-11-20 14:15:00,39.6,39.72,39.57,39.72,14722.0,33.1084,33.2087,33.0833,33.2087,14722.0
2019-11-20 14:20:00,39.73,39.78,39.72,39.73,12509.0,33.2171,33.2589,33.2087,33.2171,12509.0
2019-11-20 14:25:00,39.73,39.85,39.72,39.84,13046.0,33.2171,33.3174,33.2087,33.309,13046.0
2019-11-20 14:30:00,39.83,39.88,39.82,39.84,10711.0,33.3007,33.3425,33.2923,33.309,10711.0
2019-11-20 14:35:00,39.84,39.95,39.84,39.94,20161.0,33.309,33.401,33.309,33.3927,20161.0
2019-11-20 14:40:00,39.95,39.98,39.93,39.96,13002.0,33.401,33.4261,33.3843,33.4094,13002.0
2019-11-20 14:45:00,39.95,39.99,39.92,39.97,15585.0,33.401,33.4345,33.3759,33.4177,15585.0
2019-11-20 14:50:00,39.98,40.01,39.97,40.0,14300.0,33.4261,33.4512,33.4177,33.4428,14300.0
2019-11-20 14:55:00,40.01,40.15,40.0,40.13,28288.0,33.4512,33.5682,33.4428,33.5515,28288.0
2019-11-20 15:00:00,40.12,40.12,40.0,40.04,28629.0,33.5431,33.5431,33.4428,33.4763,28629.0
2019-11-20 15:05:00,40.05,40.08,40.03,40.08,9004.0,33.4846,33.5097,33.4679,33.5097,9004.0
2019-11-20 15:10:00,40.08,40.15,40.07,40.12,9117.0,33.5097,33.5682,33.5013,33.5431,9117.0
2019-11-20 15:15:00,40.12,40.16,40.01,40.01,17272.0,33.5431,33.5766,33.4512,33.4512,17272.0
2019-11-20 15:20:00,40.02,40.03,39.86,39.91,32789.0,33.4595,33.4679,33.3258,33.3676,32789.0
2019-11-20 15:25:00,39.9,39.91,39.79,39.8,15409.0,33.3592,33.3676,33.2672,33.2756,15409.0
2019-11-20 15:30:00,39.8,39.81,39.74,39.76,27055.0,33.2756,33.284,33.2254,33.2422,27055.0
2019-11-20 15:35:00,39.76,39.79,39.75,39.77,18848.0,33.2422,33.2672,33.2338,33.2505,18848.0
2019-11-20 15:40:00,39.77,39.87,39.76,39.84,33455.0,33.2505,33.3341,33.2422,33.309,33455.0
2019-11-20 15:45:00,39.84,39.88,39.82,39.84,27774.0,33.309,33.3425,33.2923,33.309,27774.0
2019-11-20 15:50:00,39.84,39.92,39.84,39.89,59051.0,33.309,33.3759,33.309,33.3509,59051.0
2019-11-20 15:55:00,39.9,39.93,39.76,39.77,122434.0,33.3592,33.3843,33.2422,33.2505,122434.0
2019-11-21 09:30:00,39.83,39.97,39.67,39.71,12826.0,33.3007,33.4177,33.1669,33.2004,12826.0
2019-11-21 09:35:00,39.66,40.08,39.54,40.01,22385.0,33.1586,33.5097,33.0582,33.4512,22385.0
2019-11-21 09:40:00,39.98,40.15,39.94,39.97,12379.0,33.4261,33.5682,33.3927,33.4177,12379.0
2019-11-21 09:45:00,40.01,40.01,39.7,39.73,16148.0,33.4512,33.4512,33.192,33.2171,16148.0
2019-11-21 09:50:00,39.73,39.78,39.58,39.65,17474.0,33.2171,33.2589,33.0917,33.1502,17474.0
2019-11-21 09:55:00,39.65,39.84,39.65,39.83,7045.0,33.1502,33.309,33.1502,33.3007,7045.0
2019-11-21 10:00:00,39.83,39.88,39.35,39.39,31761.0,33.3007,33.3425,32.8994,32.9328,31761.0
2019-11-21 10:05:00,39.41,39.53,39.27,39.29,27943.0,32.9495,33.0499,32.8325,32.8492,27943.0
2019-11-21 10:10:00,39.3,39.4,39.16,39.3,38912.0,32.8576,32.9412,32.7405,32.8576,38912.0
2019-11-21 10:15:00,39.29,39.4,39.27,39.39,25358.0,32.8492,32.9412,32.8325,32.9328,25358.0
2019-11-21 10:20:00,39.35,39.35,39.15,39.2,7245.0,32.8994,32.8994,32.7322,32.774,7245.0
2019-11-21 10:25:00,39.16,39.17,39.01,39.04,10032.0,32.7405,32.7489,32.6151,32.6402,10032.0
2019-11-21 10:30:00,39.06,39.33,39.06,39.27,24531.0,32.6569,32.8827,32.6569,32.8325,24531.0
2019-11-21 10:35:00,39.28,39.28,39.1,39.17,18191.0,32.8408,32.8408,32.6904,32.7489,18191.0
2019-11-21 10:40:00,39.2,39.26,39.14,39.24,6778.0,32.774,32.8241,32.7238,32.8074,6778.0
2019-11-21 10:45:00,39.25,39.45,39.24,39.45,19718.0,32.8158,32.983,32.8074,32.983,19718.0
2019-11-21 10:50:00,39.43,39.45,39.38,39.39,12055.0,32.9663,32.983,32.9245,32.9328,12055.0
2019-11-21 10:55:00,39.4,39.43,39.26,39.26,12830.0,32.9412,32.9663,32.8241,32.8241,12830.0
2019-11-21 11:00:00,39.26,39.28,39.2,39.25,16037.0,32.8241,32.8408,32.774,32.8158,16037.0
2019-11-21 11:05:00,39.19,39.23,39.09,39.13,11167.0,32.7656,32.799,32.682,32.7154,11167.0
2019-11-21 11:10:00,39.11,39.11,38.93,39.01,9405.0,32.6987,32.6987,32.5482,32.6151,9405.0
2019-11-21 11:15:00,39.02,39.09,38.99,39.0,7432.0,32.6235,32.682,32.5984,32.6067,7432.0
2019-11-21 11:20:00,39.0,39.11,39.0,39.05,9618.0,32.6067,32.6987,32.6067,32.6486,9618.0
2019-11-21 11:25:00,39.04,39.11,39.01,39.05,18177.0,32.6402,32.6987,32.6151,32.6486,18177.0
2019-11-21 11:30:00,39.05,39.05,38.94,38.95,12756.0,32.6486,32.6486,32.5566,32.5649,12756.0
2019-11-21 11:35:00,38.92,38.94,38.86,38.88,5600.0,32.5399,32.5566,32.4897,32.5064,5600.0
2019-11-21 11:40:00,38.89,38.94,38.87,38.94,7085.0,32.5148,32.5566,32.4981,32.5566,7085.0
2019-11-21 11:45:00,38.94,39.08,38.91,39.08,14301.0,32.5566,32.6736,32.5315,32.6736,14301.0
2019-11-21 11:50:00,39.08,39.09,39.03,39.04,5828.0,32.6736,32.682,32.6318,32.6402,5828.0
2019-11-21 11:55:00,39.04,39.07,39.03,39.03,8097.0,32.6402,32.6653,32.6318,32.6318,8097.0
2019-11-21 12:00:00,39.03,39.04,38.96,39.01,7326.0,32.6318,32.6402,32.5733,32.6151,7326.0
2019-11-21 12:05:00,39.02,39.08,39.0,39.05,4586.0,32.6235,32.6736,32.6067,32.6486,4586.0
2019-11-21 12:10:00,39.07,39.09,39.02,39.09,2400.0,32.6653,32.682,32.6235,32.682,2400.0
2019-11-21 12:15:00,39.08,39.13,39.05,39.1,5397.0,32.6736,32.7154,32.6486,32.6904,5397.0
2019-11-21 12:20:00,39.11,39.11,39.04,39.05,3877.0,32.6987,32.6987,32.6402,32.6486,3877.0
2019-11-21 12:25:00,39.05,39.06,38.97,38.98,15624.0,32.6486,32.6569,32.5817,32.59,15624.0
2019-11-21 12:30:00,38.98,39.03,38.94,39.03,8597.0,32.59,32.6318,32.5566,32.6318,8597.0
2019-11-21 12:35:00,39.02,39.08,39.0,39.03,4200.0,32.6235,32.6736,32.6067,32.6318,4200.0
2019-11-21 12:40:00,39.03,39.09,39.03,39.07,3501.0,32.6318,32.682,32.6318,32.6653,3501.0
2019-11-21 12:45:00,39.07,39.08,38.96,39.07,24192.0,32.6653,32.6736,32.5733,32.6653,24192.0
2019-11-21 12:50:00,39.03,39.07,38.97,39.0,6210.0,32.6318,32.6653,32.5817,32.6067,6210.0
2019-11-21 12:55:00,39.02,39.07,39.01,39.04,7982.0,32.6235,32.6653,32.6151,32.6402,7982.0
2019-11-21 13:00:00,39.05,39.11,39.05,39.11,5519.0,32.6486,32.6987,32.6486,32.6987,5519.0
2019-11-21 13:05:00,39.09,39.11,39.05,39.05,4379.0,32.682,32.6987,32.6486,32.6486,4379.0
2019-11-21 13:10:00,39.02,39.08,39.02,39.06,7400.0,32.6235,32.6736,32.6235,32.6569,7400.0
2019-11-21 13:15:00,39.05,39.08,39.04,39.05,14380.0,32.6486,32.6736,32.6402,32.6486,14380.0
2019-11-21 13:20:00,39.07,39.07,39.03,39.06,15037.0,32.6653,32.6653,32.6318,32.6569,15037.0
2019-11-21 13:25:00,39.06,39.08,39.04,39.05,14800.0,32.6569,32.6736,32.6402,32.6486,14800.0
2019-11-21 13:30:00,39.05,39.09,39.02,39.07,19138.0,32.6486,32.682,32.6235,32.6653,19138.0
2019-11-21 13:35:00,39.07,39.11,39.04,39.11,13949.0,32.6653,32.6987,32.6402,32.6987,13949.0
2019-11-21 13:40:00,39.12,39.14,39.1,39.11,11200.0,32.7071,32.7238,32.6904,32.6987,11200.0
2019-11-21 13:45:00,39.11,39.14,39.09,39.11,7498.0,32.6987,32.7238,32.682,32.6987,7498.0
2019-11-21 13:50:00,39.11,39.11,39.03,39.04,15996.0,32.6987,32.6987,32.6318,32.6402,15996.0
2019-11-21 13:55:00,39.04,39.06,39.03,39.05,17214.0,32.6402,32.6569,32.6318,32.6486,17214.0
2019-11-21 14:00:00,39.05,39.07,39.01,39.07,9821.0,32.6486,32.6653,32.6151,32.6653,9821.0
2019-11-21 14:05:00,39.06,39.09,39.04,39.07,11487.0,32.6569,32.682,32.6402,32.6653,11487.0
2019-11-21 14:10:00,39.07,39.08,39.04,39.07,5987.0,32.6653,32.6736,32.6402,32.6653,5987.0
2019-11-21 14:15:00,39.08,39.08,39.01,39.05,11654.0,32.6736,32.6736,32.6151,32.6486,11654.0
2019-11-21 14:20:00,39.05,39.09,39.04,39.09,5758.0,32.6486,32.682,32.6402,32.682,5758.0
2019-11-21 14:25:00,39.09,39.09,39.05,39.07,4600.0,32.682,32.682,32.6486,32.6653,4600.0
2019-11-21 14:30:00,39.07,39.08,39.04,39.04,9152.0,32.6653,32.6736,32.6402,32.6402,9152.0
2019-11-21 14:35:00,39.04,39.04,38.99,38.99,6527.0,32.6402,32.6402,32.5984,32.5984,6527.0
2019-11-21 14:40:00,39.0,39.04,38.98,38.98,9012.0,32.6067,32.6402,32.59,32.59,9012.0
2019-11-21 14:45:00,38.96,38.97,38.93,38.93,8674.0,32.5733,32.5817,32.5482,32.5482,8674.0
2019-11-21 14:50:00,38.93,38.94,38.89,38.91,8234.0,32.5482,32.5566,32.5148,32.5315,8234.0
2019-11-21 14:55:00,38.91,38.97,38.91,38.96,10217.0,32.5315,32.5817,32.5315,32.5733,10217.0
2019-11-21 15:00:00,38.96,39.02,38.94,38.96,15278.0,32.5733,32.6235,32.5566,32.5733,15278.0
2019-11-21 15:05:00,38.95,38.97,38.88,38.9,16536.0,32.5649,32.5817,32.5064,32.5231,16536.0
2019-11-21 15:10:00,38.9,38.95,38.88,38.95,15982.0,32.5231,32.5649,32.5064,32.5649,15982.0
2019-11-21 15:15:00,38.95,39.0,38.92,38.92,15513.0,32.5649,32.6067,32.5399,32.5399,15513.0
2019-11-21 15:20:00,38.93,38.94,38.88,38.91,20880.0,32.5482,32.5566,32.5064,32.5315,20880.0
2019-11-21 15:25:00,38.92,38.94,38.89,38.89,16995.0,32.5399,32.5566,32.5148,32.5148,16995.0
2019-11-21 15:30:00,38.89,38.89,38.84,38.84,26005.0,32.5148,32.5148,32.473,32.473,26005.0
2019-11-21 15:35:00,38.85,38.86,38.81,38.83,27779.0,32.4813,32.4897,32.4479,32.4646,27779.0
2019-11-21 15:40:00,38.83,38.89,38.82,38.87,30718.0,32.4646,32.5148,32.4563,32.4981,30718.0
2019-11-21 15:45:00,38.87,38.93,38.85,38.93,39838.0,32.4981,32.5482,32.4813,32.5482,39838.0
2019-11-21 15:50:00,38.92,38.93,38.85,38.88,67321.0,32.5399,32.5482,32.4813,32.5064,67321.0
2019-11-21 15:55:00,38.88,39.02,38.87,38.9,145552.0,32.5064,32.6235,32.4981,32.5231,145552.0
2019-11-22 09:30:00,39.25,39.86,39.25,39.84,68083.0,32.8158,33.3258,32.8158,33.309,68083.0
2019-11-22 09:35:00,39.83,40.1,39.63,39.98,67526.0,33.3007,33.5264,33.1335,33.4261,67526.0
2019-11-22 09:40:00,39.95,39.99,39.49,39.63,56356.0,33.401,33.4345,33.0164,33.1335,56356.0
2019-11-22 09:45:00,39.61,39.81,39.57,39.68,38669.0,33.1168,33.284,33.0833,33.1753,38669.0
2019-11-22 09:50:00,39.64,39.81,39.64,39.73,76893.0,33.1418,33.284,33.1418,33.2171,76893.0
2019-11-22 09:55:00,39.73,39.84,39.64,39.75,56940.0,33.2171,33.309,33.1418,33.2338,56940.0
2019-11-22 10:00:00,39.76,39.76,39.52,39.58,30317.0,33.2422,33.2422,33.0415,33.0917,30317.0
2019-11-22 10:05:00,39.58,39.63,39.5,39.55,21586.0,33.0917,33.1335,33.0248,33.0666,21586.0
2019-11-22 10:10:00,39.55,39.62,39.47,39.52,40766.0,33.0666,33.1251,32.9997,33.0415,40766.0
2019-11-22 10:15:00,39.54,39.59,39.5,39.55,24923.0,33.0582,33.1,33.0248,33.0666,24923.0
2019-11-22 10:20:00,39.54,39.62,39.53,39.56,17490.0,33.0582,33.1251,33.0499,33.0749,17490.0
2019-11-22 10:25:00,39.58,39.61,39.54,39.54,19846.0,33.0917,33.1168,33.0582,33.0582,19846.0
2019-11-22 10:30:00,39.53,39.6,39.49,39.56,20895.0,33.0499,33.1084,33.0164,33.0749,20895.0
2019-11-22 10:35:00,39.55,39.65,39.53,39.6,17700.0,33.0666,33.1502,33.0499,33.1084,17700.0
2019-11-22 10:40:00,39.62,39.68,39.57,39.6,17807.0,33.1251,33.1753,33.0833,33.1084,17807.0
2019-11-22 10:45:00,39.59,39.59,39.45,39.47,23678.0,33.1,33.1,32.983,32.9997,23678.0
2019-11-22 10:50:00,39.45,39.47,39.31,39.37,20532.0,32.983,32.9997,32.8659,32.9161,20532.0
2019-11-22 10:55:00,39.37,39.39,39.34,39.38,15187.0,32.9161,32.9328,32.891,32.9245,15187.0
2019-11-22 11:00:00,39.39,39.45,39.35,39.4,22541.0,32.9328,32.983,32.8994,32.9412,22541.0
2019-11-22 11:05:00,39.41,39.41,39.35,39.35,14714.0,32.9495,32.9495,32.8994,32.8994,14714.0
2019-11-22 11:10:00,39.36,39.4,39.34,39.4,21140.0,32.9077,32.9412,32.891,32.9412,21140.0
2019-11-22 11:15:00,39.4,39.44,39.27,39.29,19642.0,32.9412,32.9746,32.8325,32.8492,19642.0
2019-11-22 11:20:00,39.28,39.36,39.27,39.3,18129.0,32.8408,32.9077,32.8325,32.8576,18129.0
2019-11-22 11:25:00,39.3,39.54,39.27,39.54,21080.0,32.8576,33.0582,32.8325,33.0582,21080.0
2019-11-22 11:30:00,39.54,39.61,39.4,39.42,19597.0,33.0582,33.1168,32.9412,32.9579,19597.0
2019-11-22 11:35:00,39.4,39.43,39.3,39.38,15213.0,32.9412,32.9663,32.8576,32.9245,15213.0
2019-11-22 11:40:00,39.38,39.49,39.37,39.47,10995.0,32.9245,33.0164,32.9161,32.9997,10995.0
2019-11-22 11:45:00,39.46,39.49,39.39,39.42,11536.0,32.9913,33.0164,32.9328,32.9579,11536.0
2019-11-22 11:50:00,39.41,39.41,39.24,39.31,14804.0,32.9495,32.9495,32.8074,32.8659,14804.0
2019-11-22 11:55:00,39.31,39.31,39.24,39.31,15991.0,32.8659,32.8659,32.8074,32.8659,15991.0
2019-11-22 12:00:00,39.31,39.39,39.29,39.39,13542.0,32.8659,32.9328,32.8492,32.9328,13542.0
2019-11-22 12:05:00,39.39,39.44,39.36,39.43,19727.0,32.9328,32.9746,32.9077,32.9663,19727.0
2019-11-22 12:10:00,39.43,39.47,39.4,39.47,7613.0,32.9663,32.9997,32.9412,32.9997,7613.0
2019-11-22 12:15:00,39.47,39.5,39.36,39.36,14850.0,32.9997,33.0248,32.9077,32.9077,14850.0
2019-11-22 12:20:00,39.33,39.33,39.28,39.3,12177.0,32.8827,32.8827,32.8408,32.8576,12177.0
2019-11-22 12:25:00,39.3,39.33,39.3,39.33,8496.0,32.8576,32.8827,32.8576,32.8827,8496.0
2019-11-22 12:30:00,39.32,39.33,39.28,39.28,9912.0,32.8743,32.8827,32.8408,32.8408,9912.0
2019-11-22 12:35:00,39.28,39.29,39.23,39.23,21183.0,32.8408,32.8492,32.799,32.799,21183.0
2019-11-22 12:40:00,39.24,39.28,39.22,39.27,8911.0,32.8074,32.8408,32.7907,32.8325,8911.0
2019-11-22 12:45:00,39.27,39.37,39.26,39.33,29337.0,32.8325,32.9161,32.8241,32.8827,29337.0
2019-11-22 12:50:00,39.32,39.34,39.28,39.28,9376.0,32.8743,32.891,32.8408,32.8408,9376.0
2019-11-22 12:55:00,39.27,39.32,39.26,39.31,9220.0,32.8325,32.8743,32.8241,32.8659,9220.0
2019-11-22 13:00:00,39.31,39.37,39.31,39.34,23657.0,32.8659,32.9161,32.8659,32.891,23657.0
2019-11-22 13:05:00,39.35,39.4,39.34,39.35,19565.0,32.8994,32.9412,32.891,32.8994,19565.0
2019-11-22 13:10:00,39.35,39.36,39.27,39.27,10020.0,32.8994,32.9077,32.8325,32.8325,10020.0
2019-11-22 13:15:00,39.26,39.29,39.25,39.27,10147.0,32.8241,32.8492,32.8158,32.8325,10147.0
2019-11-22 13:20:00,39.28,39.32,39.28,39.28,11933.0,32.8408,32.8743,32.8408,32.8408,11933.0
2019-11-22 13:25:00,39.28,39.29,39.23,39.23,10310.0,32.8408,32.8492,32.799,32.799,10310.0
2019-11-22 13:30:00,39.23,39.31,39.22,39.31,12628.0,32.799,32.8659,32.7907,32.8659,12628.0
2019-11-22 13:35:00,39.32,39.4,39.31,39.37,17762.0,32.8743,32.9412,32.8659,32.9161,17762.0
2019-11-22 13:40:00,39.36,39.38,39.31,39.32,13069.0,32.9077,32.9245,32.8659,32.8743,13069.0
2019-11-22 13:45:00,39.32,39.32,39.26,39.28,14603.0,32.8743,32.8743,32.8241,32.8408,14603.0
2019-11-22 13:50:00,39.28,39.32,39.26,39.31,10955.0,32.8408,32.8743,32.8241,32.8659,10955.0
2019-11-22 13:55:00,39.32,39.36,39.3,39.3,14601.0,32.8743,32.9077,32.8576,32.8576,14601.0
2019-11-22 14:00:00,39.29,39.31,39.22,39.24,10569.0,32.8492,32.8659,32.7907,32.8074,10569.0
2019-11-22 14:05:00,39.25,39.25,39.2,39.24,10029.0,32.8158,32.8158,32.774,32.8074,10029.0
2019-11-22 14:10:00,39.25,39.3,39.24,39.27,13791.0,32.8158,32.8576,32.8074,32.8325,13791.0
2019-11-22 14:15:00,39.27,39.3,39.27,39.27,7587.0,32.8325,32.8576,32.8325,32.8325,7587.0
2019-11-22 14:20:00,39.28,39.28,39.23,39.23,12022.0,32.8408,32.8408,32.799,32.799,12022.0
2019-11-22 14:25:00,39.23,39.27,39.22,39.27,14714.0,32.799,32.8325,32.7907,32.8325,14714.0
2019-11-22 14:30:00,39.27,39.34,39.27,39.3,15716.0,32.8325,32.891,32.8325,32.8576,15716.0
2019-11-22 14:35:00,39.31,39.33,39.29,39.33,12658.0,32.8659,32.8827,32.8492,32.8827,12658.0
2019-11-22 14:40:00,39.33,39.36,39.32,39.36,12670.0,32.8827,32.9077,32.8743,32.9077,12670.0
2019-11-22 14:45:00,39.36,39.36,39.3,39.3,15623.0,32.9077,32.9077,32.8576,32.8576,15623.0
2019-11-22 14:50:00,39.29,39.34,39.29,39.3,10085.0,32.8492,32.891,32.8492,32.8576,10085.0
2019-11-22 14:55:00,39.3,39.37,39.28,39.3,37132.0,32.8576,32.9161,32.8408,32.8576,37132.0
2019-11-22 15:00:00,39.3,39.37,39.27,39.36,12212.0,32.8576,32.9161,32.8325,32.9077,12212.0
2019-11-22 15:05:00,39.36,39.4,39.34,39.4,14254.0,32.9077,32.9412,32.891,32.9412,14254.0
2019-11-22 15:10:00,39.4,39.44,39.39,39.44,13401.0,32.9412,32.9746,32.9328,32.9746,13401.0
2019-11-22 15:15:00,39.43,39.44,39.38,39.4,12823.0,32.9663,32.9746,32.9245,32.9412,12823.0
2019-11-22 15:20:00,39.4,39.46,39.39,39.41,18074.0,32.9412,32.9913,32.9328,32.9495,18074.0
2019-11-22 15:25:00,39.41,39.44,39.4,39.42,14705.0,32.9495,32.9746,32.9412,32.9579,14705.0
2019-11-22 15:30:00,39.41,39.42,39.38,39.41,24754.0,32.9495,32.9579,32.9245,32.9495,24754.0
2019-11-22 15:35:00,39.41,39.43,39.39,39.41,29711.0,32.9495,32.9663,32.9328,32.9495,29711.0
2019-11-22 15:40:00,39.41,39.42,39.37,39.4,29011.0,32.9495,32.9579,32.9161,32.9412,29011.0
2019-11-22 15:45:00,39.4,39.42,39.39,39.4,29263.0,32.9412,32.9579,32.9328,32.9412,29263.0
2019-11-22 15:50:00,39.39,39.44,39.38,39.44,87497.0,32.9328,32.9746,32.9245,32.9746,87497.0
2019-11-22 15:55:00,39.43,39.48,39.41,39.41,153001.0,32.9663,33.0081,32.9495,32.9495,153001.0
2019-11-25 09:30:00,40.41,40.41,39.95,40.04,90674.0,33.7856,33.7856,33.401,33.4763,90674.0
2019-11-25 09:35:00,40.04,40.06,39.74,40.03,109268.0,33.4763,33.493,33.2254,33.4679,109268.0
2019-11-25 09:40:00,40.09,40.15,39.94,40.14,25073.0,33.5181,33.5682,33.3927,33.5599,25073.0
2019-11-25 09:45:00,40.15,40.15,39.91,39.94,41823.0,33.5682,33.5682,33.3676,33.3927,41823.0
2019-11-25 09:50:00,39.9,40.0,39.85,39.92,49866.0,33.3592,33.4428,33.3174,33.3759,49866.0
2019-11-25 09:55:00,39.91,40.05,39.86,39.97,90842.0,33.3676,33.4846,33.3258,33.4177,90842.0
2019-11-25 10:00:00,40.0,40.15,39.97,40.13,125658.0,33.4428,33.5682,33.4177,33.5515,125658.0
2019-11-25 10:05:00,40.11,40.41,39.93,39.95,157805.0,33.5348,33.7856,33.3843,33.401,157805.0
2019-11-25 10:10:00,39.96,40.15,39.93,40.14,35790.0,33.4094,33.5682,33.3843,33.5599,35790.0
2019-11-25 10:15:00,40.16,40.18,40.07,40.15,15036.0,33.5766,33.5933,33.5013,33.5682,15036.0
2019-11-25 10:20:00,40.16,40.28,40.16,40.25,27800.0,33.5766,33.6769,33.5766,33.6518,27800.0
2019-11-25 10:25:00,40.27,40.34,40.26,40.32,28826.0,33.6686,33.7271,33.6602,33.7104,28826.0
2019-11-25 10:30:00,40.34,40.42,40.29,40.33,126223.0,33.7271,33.794,33.6853,33.7187,126223.0
2019-11-25 10:35:00,40.33,40.37,40.27,40.34,68586.0,33.7187,33.7522,33.6686,33.7271,68586.0
2019-11-25 10:40:00,40.34,40.41,40.28,40.28,40883.0,33.7271,33.7856,33.6769,33.6769,40883.0
2019-11-25 10:45:00,40.28,40.34,40.25,40.28,20341.0,33.6769,33.7271,33.6518,33.6769,20341.0
2019-11-25 10:50:00,40.29,40.3,40.22,40.28,13774.0,33.6853,33.6936,33.6268,33.6769,13774.0
2019-11-25 10:55:00,40.26,40.28,40.03,40.04,34258.0,33.6602,33.6769,33.4679,33.4763,34258.0
2019-11-25 11:00:00,40.06,40.18,39.95,39.96,53186.0,33.493,33.5933,33.401,33.4094,53186.0
2019-11-25 11:05:00,39.97,40.02,39.8,39.85,78750.0,33.4177,33.4595,33.2756,33.3174,78750.0
2019-11-25 11:10:00,39.84,39.89,39.67,39.79,62211.0,33.309,33.3509,33.1669,33.2672,62211.0
2019-11-25 11:15:00,39.79,39.8,39.68,39.75,45382.0,33.2672,33.2756,33.1753,33.2338,45382.0
2019-11-25 11:20:00,39.74,39.87,39.62,39.86,79905.0,33.2254,33.3341,33.1251,33.3258,79905.0
2019-11-25 11:25:00,39.85,39.92,39.74,39.77,138924.0,33.3174,33.3759,33.2254,33.2505,138924.0
2019-11-25 11:30:00,39.78,39.78,39.54,39.69,77659.0,33.2589,33.2589,33.0582,33.1836,77659.0
2019-11-25 11:35:00,39.68,39.69,39.51,39.52,44587.0,33.1753,33.1836,33.0331,33.0415,44587.0
2019-11-25 11:40:00,39.52,39.58,39.46,39.47,61180.0,33.0415,33.0917,32.9913,32.9997,61180.0
2019-11-25 11:45:00,39.47,39.61,39.45,39.61,54705.0,32.9997,33.1168,32.983,33.1168,54705.0
2019-11-25 11:50:00,39.61,39.8,39.61,39.68,103422.0,33.1168,33.2756,33.1168,33.1753,103422.0
2019-11-25 11:55:00,39.71,39.71,39.59,39.59,17212.0,33.2004,33.2004,33.1,33.1,17212.0
2019-11-25 12:00:00,39.59,39.65,39.37,39.4,35076.0,33.1,33.1502,32.9161,32.9412,35076.0
2019-11-25 12:05:00,39.4,39.58,39.4,39.54,90563.0,32.9412,33.0917,32.9412,33.0582,90563.0
2019-11-25 12:10:00,39.53,39.54,39.42,39.45,23790.0,33.0499,33.0582,32.9579,32.983,23790.0
2019-11-25 12:15:00,39.45,39.46,39.33,39.33,36978.0,32.983,32.9913,32.8827,32.8827,36978.0
2019-11-25 12:20:00,39.31,39.41,39.08,39.11,88165.0,32.8659,32.9495,32.6736,32.6987,88165.0
2019-11-25 12:25:00,39.11,39.24,39.11,39.14,25328.0,32.6987,32.8074,32.6987,32.7238,25328.0
2019-11-25 12:30:00,39.13,39.15,39.06,39.12,62722.0,32.7154,32.7322,32.6569,32.7071,62722.0
2019-11-25 12:35:00,39.12,39.4,39.12,39.33,35203.0,32.7071,32.9412,32.7071,32.8827,35203.0
2019-11-25 12:40:00,39.33,39.38,39.2,39.31,23071.0,32.8827,32.9245,32.774,32.8659,23071.0
2019-11-25 12:45:00,39.3,39.35,39.23,39.23,21250.0,32.8576,32.8994,32.799,32.799,21250.0
2019-11-25 12:50:00,39.22,39.25,39.17,39.18,39056.0,32.7907,32.8158,32.7489,32.7572,39056.0
2019-11-25 12:55:00,39.18,39.29,39.16,39.29,52614.0,32.7572,32.8492,32.7405,32.8492,52614.0
2019-11-25 13:00:00,39.29,39.39,39.27,39.39,27453.0,32.8492,32.9328,32.8325,32.9328,27453.0
2019-11-25 13:05:00,39.4,39.5,39.4,39.46,38426.0,32.9412,33.0248,32.9412,32.9913,38426.0
2019-11-25 13:10:00,39.45,39.49,39.42,39.48,12792.0,32.983,33.0164,32.9579,33.0081,12792.0
2019-11-25 13:15:00,39.49,39.5,39.37,39.38,12979.0,33.0164,33.0248,32.9161,32.9245,12979.0
2019-11-25 13:20:00,39.39,39.39,39.23,39.35,19092.0,32.9328,32.9328,32.799,32.8994,19092.0
2019-11-25 13:25:00,39.33,39.4,39.23,39.36,16940.0,32.8827,32.9412,32.799,32.9077,16940.0
2019-11-25 13:30:00,39.37,39.79,39.31,39.4,82546.0,32.9161,33.2672,32.8659,32.9412,82546.0
2019-11-25 13:35:00,39.4,39.51,39.34,39.39,27073.0,32.9412,33.0331,32.891,32.9328,27073.0
2019-11-25 13:40:00,39.39,39.4,39.33,39.35,26669.0,32.9328,32.9412,32.8827,32.8994,26669.0
2019-11-25 13:45:00,39.35,39.38,39.29,39.32,15473.0,32.8994,32.9245,32.8492,32.8743,15473.0
2019-11-25 13:50:00,39.32,39.35,39.3,39.34,9747.0,32.8743,32.8994,32.8576,32.891,9747.0
2019-11-25 13:55:00,39.35,39.41,39.31,39.32,41682.0,32.8994,32.9495,32.8659,32.8743,41682.0
2019-11-25 14:00:00,39.33,39.44,39.32,39.42,32624.0,32.8827,32.9746,32.8743,32.9579,32624.0
2019-11-25 14:05:00,39.4,39.5,39.32,39.49,24600.0,32.9412,33.0248,32.8743,33.0164,24600.0
2019-11-25 14:10:00,39.49,39.49,39.42,39.45,23705.0,33.0164,33.0164,32.9579,32.983,23705.0
2019-11-25 14:15:00,39.46,39.46,39.39,39.43,21533.0,32.9913,32.9913,32.9328,32.9663,21533.0
2019-11-25 14:20:00,39.43,39.55,39.42,39.48,65057.0,32.9663,33.0666,32.9579,33.0081,65057.0
2019-11-25 14:25:00,39.48,39.49,39.41,39.41,26808.0,33.0081,33.0164,32.9495,32.9495,26808.0
2019-11-25 14:30:00,39.4,39.43,39.35,39.4,40318.0,32.9412,32.9663,32.8994,32.9412,40318.0
2019-11-25 14:35:00,39.41,39.41,39.29,39.3,20700.0,32.9495,32.9495,32.8492,32.8576,20700.0
2019-11-25 14:40:00,39.31,39.31,39.25,39.3,16038.0,32.8659,32.8659,32.8158,32.8576,16038.0
2019-11-25 14:45:00,39.31,39.41,39.27,39.41,27811.0,32.8659,32.9495,32.8325,32.9495,27811.0
2019-11-25 14:50:00,39.41,39.47,39.38,39.39,19763.0,32.9495,32.9997,32.9245,32.9328,19763.0
2019-11-25 14:55:00,39.39,39.52,39.38,39.49,80206.0,32.9328,33.0415,32.9245,33.0164,80206.0
2019-11-25 15:00:00,39.49,39.49,39.32,39.34,28195.0,33.0164,33.0164,32.8743,32.891,28195.0
2019-11-25 15:05:00,39.34,39.42,39.32,39.41,16614.0,32.891,32.9579,32.8743,32.9495,16614.0
2019-11-25 15:10:00,39.41,39.43,39.34,39.36,23404.0,32.9495,32.9663,32.891,32.9077,23404.0
2019-11-25 15:15:00,39.36,39.39,39.32,39.39,21268.0,32.9077,32.9328,32.8743,32.9328,21268.0
2019-11-25 15:20:00,39.39,39.43,39.34,39.41,34876.0,32.9328,32.9663,32.891,32.9495,34876.0
2019-11-25 15:25:00,39.41,39.5,39.4,39.47,64686.0,32.9495,33.0248,32.9412,32.9997,64686.0
2019-11-25 15:30:00,39.47,39.49,39.36,39.4,64686.0,32.9997,33.0164,32.9077,32.9412,64686.0
2019-11-25 15:35:00,39.41,39.42,39.28,39.29,61310.0,32.9495,32.9579,32.8408,32.8492,61310.0
2019-11-25 15:40:00,39.29,39.47,39.24,39.41,118017.0,32.8492,32.9997,32.8074,32.9495,118017.0
2019-11-25 15:45:00,39.41,39.42,39.35,39.39,71740.0,32.9495,32.9579,32.8994,32.9328,71740.0
2019-11-25 15:50:00,39.38,39.42,39.37,39.41,131079.0,32.9245,32.9579,32.9161,32.9495,131079.0
2019-11-25 15:55:00,39.4,39.52,39.4,39.43,243292.0,32.9412,33.0415,32.9412,32.9663,243292.0
2019-11-26 09:30:00,43.91,44.6,43.53,44.31,1027397.0,36.7119,37.2887,36.3941,37.0463,1027397.0
2019-11-26 09:35:00,44.33,44.5,43.82,44.26,823970.0,37.063,37.2051,36.6366,37.0045,823970.0
2019-11-26 09:40:00,44.3,45.25,44.24,44.76,870506.0,37.0379,37.8322,36.9878,37.4225,870506.0
2019-11-26 09:45:00,44.8,45.67,44.76,45.43,590383.0,37.456,38.1833,37.4225,37.9827,590383.0
2019-11-26 09:50:00,45.46,45.85,45.41,45.78,365035.0,38.0078,38.3338,37.966,38.2753,365035.0
2019-11-26 09:55:00,45.8,46.15,45.65,45.71,495696.0,38.292,38.5847,38.1666,38.2168,495696.0
2019-11-26 10:00:00,45.73,46.15,45.71,46.04,347789.0,38.2335,38.5847,38.2168,38.4927,347789.0
2019-11-26 10:05:00,46.04,46.31,45.85,46.2,303742.0,38.4927,38.7184,38.3338,38.6265,303742.0
2019-11-26 10:10:00,46.23,46.38,46.05,46.18,233465.0,38.6515,38.7769,38.501,38.6097,233465.0
2019-11-26 10:15:00,46.17,46.45,46.16,46.26,260696.0,38.6014,38.8355,38.593,38.6766,260696.0
2019-11-26 10:20:00,46.25,46.36,46.08,46.32,213945.0,38.6683,38.7602,38.5261,38.7268,213945.0
2019-11-26 10:25:00,46.34,46.37,46.11,46.12,143154.0,38.7435,38.7686,38.5512,38.5596,143154.0
2019-11-26 10:30:00,46.11,46.45,46.02,46.41,244558.0,38.5512,38.8355,38.476,38.802,244558.0
2019-11-26 10:35:00,46.43,46.52,46.35,46.48,174118.0,38.8188,38.894,38.7519,38.8606,174118.0
2019-11-26 10:40:00,46.48,46.65,46.4,46.6,190938.0,38.8606,39.0027,38.7937,38.9609,190938.0
2019-11-26 10:45:00,46.59,46.9,46.59,46.84,251744.0,38.9525,39.2117,38.9525,39.1615,251744.0
2019-11-26 10:50:00,46.84,47.1,46.84,47.07,357794.0,39.1615,39.3789,39.1615,39.3538,357794.0
2019-11-26 10:55:00,47.06,47.2,46.92,47.17,237063.0,39.3455,39.4625,39.2284,39.4374,237063.0
2019-11-26 11:00:00,47.17,47.61,47.16,47.43,409403.0,39.4374,39.8053,39.4291,39.6548,409403.0
2019-11-26 11:05:00,47.43,47.6,47.32,47.54,166539.0,39.6548,39.797,39.5629,39.7468,166539.0
2019-11-26 11:10:00,47.51,47.79,47.45,47.6,329559.0,39.7217,39.9558,39.6715,39.797,329559.0
2019-11-26 11:15:00,47.6,47.6,47.27,47.43,235628.0,39.797,39.797,39.5211,39.6548,235628.0
2019-11-26 11:20:00,47.42,47.59,47.33,47.54,184819.0,39.6465,39.7886,39.5712,39.7468,184819.0
2019-11-26 11:25:00,47.5,47.54,47.35,47.43,111754.0,39.7133,39.7468,39.5879,39.6548,111754.0
2019-11-26 11:30:00,47.43,47.63,47.42,47.54,135382.0,39.6548,39.822,39.6465,39.7468,135382.0
2019-11-26 11:35:00,47.52,47.58,47.46,47.55,84504.0,39.7301,39.7802,39.6799,39.7552,84504.0
2019-11-26 11:40:00,47.52,47.54,47.2,47.39,209028.0,39.7301,39.7468,39.4625,39.6214,209028.0
2019-11-26 11:45:00,47.38,47.58,47.37,47.51,107624.0,39.613,39.7802,39.6047,39.7217,107624.0
2019-11-26 11:50:00,47.51,47.72,47.51,47.7,134593.0,39.7217,39.8973,39.7217,39.8806,134593.0
2019-11-26 11:55:00,47.7,47.71,47.53,47.55,111483.0,39.8806,39.8889,39.7384,39.7552,111483.0
2019-11-26 12:00:00,47.55,47.65,47.42,47.52,108742.0,39.7552,39.8388,39.6465,39.7301,108742.0
2019-11-26 12:05:00,47.49,47.55,47.44,47.5,90566.0,39.705,39.7552,39.6632,39.7133,90566.0
2019-11-26 12:10:00,47.5,47.69,47.38,47.65,122244.0,39.7133,39.8722,39.613,39.8388,122244.0
2019-11-26 12:15:00,47.62,47.62,47.32,47.4,209021.0,39.8137,39.8137,39.5629,39.6297,209021.0
2019-11-26 12:20:00,47.4,47.43,47.2,47.38,220787.0,39.6297,39.6548,39.4625,39.613,220787.0
2019-11-26 12:25:00,47.38,47.44,47.06,47.09,246067.0,39.613,39.6632,39.3455,39.3706,246067.0
2019-11-26 12:30:00,47.09,47.13,46.99,47.06,161284.0,39.3706,39.404,39.287,39.3455,161284.0
2019-11-26 12:35:00,47.09,47.3,47.08,47.1,124204.0,39.3706,39.5461,39.3622,39.3789,124204.0
2019-11-26 12:40:00,47.1,47.16,46.96,47.01,87241.0,39.3789,39.4291,39.2619,39.3037,87241.0
2019-11-26 12:45:00,47.01,47.07,46.88,47.03,128805.0,39.3037,39.3538,39.195,39.3204,128805.0
2019-11-26 12:50:00,47.03,47.15,46.94,47.05,83587.0,39.3204,39.4207,39.2451,39.3371,83587.0
2019-11-26 12:55:00,47.05,47.12,46.93,47.07,69504.0,39.3371,39.3956,39.2368,39.3538,69504.0
2019-11-26 13:00:00,47.07,47.07,46.93,46.97,59823.0,39.3538,39.3538,39.2368,39.2702,59823.0
2019-11-26 13:05:00,46.95,47.0,46.82,46.83,63489.0,39.2535,39.2953,39.1448,39.1532,63489.0
2019-11-26 13:10:00,46.83,46.89,46.66,46.68,136033.0,39.1532,39.2033,39.011,39.0278,136033.0
2019-11-26 13:15:00,46.68,46.85,46.62,46.77,104574.0,39.0278,39.1699,38.9776,39.103,104574.0
2019-11-26 13:20:00,46.78,47.15,46.74,46.96,139339.0,39.1114,39.4207,39.0779,39.2619,139339.0
2019-11-26 13:25:00,46.96,46.97,46.77,46.88,71946.0,39.2619,39.2702,39.103,39.195,71946.0
2019-11-26 13:30:00,46.86,47.15,46.71,46.79,252822.0,39.1783,39.4207,39.0529,39.1197,252822.0
2019-11-26 13:35:00,46.79,46.93,46.7,46.82,71899.0,39.1197,39.2368,39.0445,39.1448,71899.0
2019-11-26 13:40:00,46.82,46.9,46.75,46.76,61387.0,39.1448,39.2117,39.0863,39.0947,61387.0
2019-11-26 13:45:00,46.76,46.85,46.72,46.76,66085.0,39.0947,39.1699,39.0612,39.0947,66085.0
2019-11-26 13:50:00,46.77,46.81,46.54,46.73,152361.0,39.103,39.1365,38.9107,39.0696,152361.0
2019-11-26 13:55:00,46.74,46.87,46.7,46.8,73596.0,39.0779,39.1866,39.0445,39.1281,73596.0
2019-11-26 14:00:00,46.8,47.03,46.73,46.98,133656.0,39.1281,39.3204,39.0696,39.2786,133656.0
2019-11-26 14:05:00,46.97,47.0,46.56,46.63,91809.0,39.2702,39.2953,38.9274,38.986,91809.0
2019-11-26 14:10:00,46.65,46.65,46.51,46.58,82650.0,39.0027,39.0027,38.8856,38.9442,82650.0
2019-11-26 14:15:00,46.58,46.61,46.41,46.46,136351.0,38.9442,38.9692,38.802,38.8438,136351.0
2019-11-26 14:20:00,46.43,46.51,46.34,46.49,127437.0,38.8188,38.8856,38.7435,38.8689,127437.0
2019-11-26 14:25:00,46.49,46.61,46.35,46.38,89362.0,38.8689,38.9692,38.7519,38.7769,89362.0
2019-11-26 14:30:00,46.36,46.48,46.29,46.37,85180.0,38.7602,38.8606,38.7017,38.7686,85180.0
2019-11-26 14:35:00,46.36,46.46,46.21,46.38,111866.0,38.7602,38.8438,38.6348,38.7769,111866.0
2019-11-26 14:40:00,46.38,46.4,46.23,46.26,164901.0,38.7769,38.7937,38.6515,38.6766,164901.0
2019-11-26 14:45:00,46.25,46.35,46.02,46.06,145682.0,38.6683,38.7519,38.476,38.5094,145682.0
2019-11-26 14:50:00,46.06,46.25,46.02,46.08,170648.0,38.5094,38.6683,38.476,38.5261,170648.0
2019-11-26 14:55:00,46.1,46.33,46.09,46.18,121632.0,38.5428,38.7351,38.5345,38.6097,121632.0
2019-11-26 15:00:00,46.16,46.37,46.12,46.34,134077.0,38.593,38.7686,38.5596,38.7435,134077.0
2019-11-26 15:05:00,46.34,46.55,46.25,46.48,148733.0,38.7435,38.9191,38.6683,38.8606,148733.0
2019-11-26 15:10:00,46.47,46.6,46.35,46.55,123762.0,38.8522,38.9609,38.7519,38.9191,123762.0
2019-11-26 15:15:00,46.56,46.68,46.48,46.64,174832.0,38.9274,39.0278,38.8606,38.9943,174832.0
2019-11-26 15:20:00,46.64,46.65,46.46,46.54,166074.0,38.9943,39.0027,38.8438,38.9107,166074.0
2019-11-26 15:25:00,46.57,46.6,46.31,46.35,133672.0,38.9358,38.9609,38.7184,38.7519,133672.0
2019-11-26 15:30:00,46.38,46.44,46.14,46.21,138910.0,38.7769,38.8271,38.5763,38.6348,138910.0
2019-11-26 15:35:00,46.22,46.45,46.18,46.41,206606.0,38.6432,38.8355,38.6097,38.802,206606.0
2019-11-26 15:40:00,46.41,46.58,46.37,46.44,196091.0,38.802,38.9442,38.7686,38.8271,196091.0
2019-11-26 15:45:00,46.45,46.45,46.33,46.38,179490.0,38.8355,38.8355,38.7351,38.7769,179490.0
2019-11-26 15:50:00,46.37,46.54,46.34,46.51,231653.0,38.7686,38.9107,38.7435,38.8856,231653.0
2019-11-26 15:55:00,46.5,46.89,46.48,46.77,480952.0,38.8773,39.2033,38.8606,39.103,480952.0
2019-11-27 09:30:00,47.24,47.29,46.14,46.72,461581.0,39.496,39.5378,38.5763,39.0612,461581.0
2019-11-27 09:35:00,46.73,46.73,45.75,45.94,278703.0,39.0696,39.0696,38.2502,38.4091,278703.0
2019-11-27 09:40:00,45.9,46.3,45.75,46.23,189472.0,38.3756,38.7101,38.2502,38.6515,189472.0
2019-11-27 09:45:00,46.22,46.69,46.19,46.66,223362.0,38.6432,39.0361,38.6181,39.011,223362.0
2019-11-27 09:50:00,46.68,46.68,46.2,46.28,129012.0,39.0278,39.0278,38.6265,38.6933,129012.0
2019-11-27 09:55:00,46.27,46.37,46.13,46.2,51336.0,38.685,38.7686,38.5679,38.6265,51336.0
2019-11-27 10:00:00,46.18,46.2,46.08,46.2,67272.0,38.6097,38.6265,38.5261,38.6265,67272.0
2019-11-27 10:05:00,46.17,46.2,45.95,45.96,86975.0,38.6014,38.6265,38.4174,38.4258,86975.0
2019-11-27 10:10:00,45.96,46.42,45.96,46.3,148824.0,38.4258,38.8104,38.4258,38.7101,148824.0
2019-11-27 10:15:00,46.26,46.36,46.17,46.29,65056.0,38.6766,38.7602,38.6014,38.7017,65056.0
2019-11-27 10:20:00,46.26,46.31,46.01,46.03,45202.0,38.6766,38.7184,38.4676,38.4843,45202.0
2019-11-27 10:25:00,46.01,46.22,45.93,46.2,57552.0,38.4676,38.6432,38.4007,38.6265,57552.0
2019-11-27 10:30:00,46.22,46.27,46.06,46.06,69447.0,38.6432,38.685,38.5094,38.5094,69447.0
2019-11-27 10:35:00,46.01,46.15,45.92,46.14,88649.0,38.4676,38.5847,38.3924,38.5763,88649.0
2019-11-27 10:40:00,46.15,46.15,45.97,46.06,41963.0,38.5847,38.5847,38.4342,38.5094,41963.0
2019-11-27 10:45:00,46.06,46.07,45.88,45.94,69118.0,38.5094,38.5178,38.3589,38.4091,69118.0
2019-11-27 10:50:00,45.93,46.08,45.92,46.05,36869.0,38.4007,38.5261,38.3924,38.501,36869.0
2019-11-27 10:55:00,46.06,46.09,45.93,45.94,35055.0,38.5094,38.5345,38.4007,38.4091,35055.0
2019-11-27 11:00:00,45.93,46.1,45.91,46.08,48016.0,38.4007,38.5428,38.384,38.5261,48016.0
2019-11-27 11:05:00,46.07,46.09,46.01,46.08,24724.0,38.5178,38.5345,38.4676,38.5261,24724.0
2019-11-27 11:10:00,46.09,46.1,46.05,46.06,19972.0,38.5345,38.5428,38.501,38.5094,19972.0
2019-11-27 11:15:00,46.05,46.14,46.02,46.1,23397.0,38.501,38.5763,38.476,38.5428,23397.0
2019-11-27 11:20:00,46.1,46.25,46.09,46.24,38178.0,38.5428,38.6683,38.5345,38.6599,38178.0
2019-11-27 11:25:00,46.24,46.24,46.08,46.1,22227.0,38.6599,38.6599,38.5261,38.5428,22227.0
2019-11-27 11:30:00,46.1,46.16,46.07,46.15,24155.0,38.5428,38.593,38.5178,38.5847,24155.0
2019-11-27 11:35:00,46.15,46.22,46.09,46.18,20895.0,38.5847,38.6432,38.5345,38.6097,20895.0
2019-11-27 11:40:00,46.19,46.19,46.08,46.13,28709.0,38.6181,38.6181,38.5261,38.5679,28709.0
2019-11-27 11:45:00,46.13,46.13,46.07,46.1,32635.0,38.5679,38.5679,38.5178,38.5428,32635.0
2019-11-27 11:50:00,46.09,46.09,45.87,45.9,32118.0,38.5345,38.5345,38.3506,38.3756,32118.0
2019-11-27 11:55:00,45.89,45.99,45.81,45.96,59340.0,38.3673,38.4509,38.3004,38.4258,59340.0
2019-11-27 12:00:00,45.99,46.11,45.99,46.0,32869.0,38.4509,38.5512,38.4509,38.4592,32869.0
2019-11-27 12:05:00,46.01,46.11,45.95,45.97,45367.0,38.4676,38.5512,38.4174,38.4342,45367.0
2019-11-27 12:10:00,45.97,46.11,45.96,46.1,24382.0,38.4342,38.5512,38.4258,38.5428,24382.0
2019-11-27 12:15:00,46.11,46.11,46.03,46.03,21575.0,38.5512,38.5512,38.4843,38.4843,21575.0
2019-11-27 12:20:00,46.04,46.14,46.04,46.11,20597.0,38.4927,38.5763,38.4927,38.5512,20597.0
2019-11-27 12:25:00,46.11,46.12,46.06,46.11,18845.0,38.5512,38.5596,38.5094,38.5512,18845.0
2019-11-27 12:30:00,46.1,46.1,46.02,46.02,11500.0,38.5428,38.5428,38.476,38.476,11500.0
2019-11-27 12:35:00,46.04,46.05,45.95,45.98,17063.0,38.4927,38.501,38.4174,38.4425,17063.0
2019-11-27 12:40:00,45.98,46.02,45.96,46.01,15987.0,38.4425,38.476,38.4258,38.4676,15987.0
2019-11-27 12:45:00,46.01,46.1,46.0,46.1,12070.0,38.4676,38.5428,38.4592,38.5428,12070.0
2019-11-27 12:50:00,46.12,46.12,46.03,46.08,15734.0,38.5596,38.5596,38.4843,38.5261,15734.0
2019-11-27 12:55:00,46.06,46.08,46.04,46.05,12104.0,38.5094,38.5261,38.4927,38.501,12104.0
2019-11-27 13:00:00,46.05,46.09,46.04,46.07,11293.0,38.501,38.5345,38.4927,38.5178,11293.0
2019-11-27 13:05:00,46.06,46.14,46.04,46.06,23833.0,38.5094,38.5763,38.4927,38.5094,23833.0
2019-11-27 13:10:00,46.07,46.08,46.02,46.03,14084.0,38.5178,38.5261,38.476,38.4843,14084.0
2019-11-27 13:15:00,46.04,46.27,46.03,46.21,38253.0,38.4927,38.685,38.4843,38.6348,38253.0
2019-11-27 13:20:00,46.21,46.25,46.19,46.23,32170.0,38.6348,38.6683,38.6181,38.6515,32170.0
2019-11-27 13:25:00,46.23,46.4,46.22,46.29,27077.0,38.6515,38.7937,38.6432,38.7017,27077.0
2019-11-27 13:30:00,46.29,46.3,46.26,46.28,26595.0,38.7017,38.7101,38.6766,38.6933,26595.0
2019-11-27 13:35:00,46.28,46.3,46.21,46.21,23070.0,38.6933,38.7101,38.6348,38.6348,23070.0
2019-11-27 13:40:00,46.2,46.23,46.15,46.19,20292.0,38.6265,38.6515,38.5847,38.6181,20292.0
2019-11-27 13:45:00,46.2,46.24,46.18,46.24,16223.0,38.6265,38.6599,38.6097,38.6599,16223.0
2019-11-27 13:50:00,46.24,46.24,46.17,46.18,16923.0,38.6599,38.6599,38.6014,38.6097,16923.0
2019-11-27 13:55:00,46.17,46.2,46.13,46.15,17098.0,38.6014,38.6265,38.5679,38.5847,17098.0
2019-11-27 14:00:00,46.15,46.2,46.14,46.16,20558.0,38.5847,38.6265,38.5763,38.593,20558.0
2019-11-27 14:05:00,46.16,46.17,46.02,46.04,30285.0,38.593,38.6014,38.476,38.4927,30285.0
2019-11-27 14:10:00,46.05,46.1,46.02,46.07,17432.0,38.501,38.5428,38.476,38.5178,17432.0
2019-11-27 14:15:00,46.07,46.07,45.85,45.88,102797.0,38.5178,38.5178,38.3338,38.3589,102797.0
2019-11-27 14:20:00,45.88,46.08,45.84,46.05,72187.0,38.3589,38.5261,38.3255,38.501,72187.0
2019-11-27 14:25:00,46.05,46.05,45.94,45.97,26426.0,38.501,38.501,38.4091,38.4342,26426.0
2019-11-27 14:30:00,45.97,45.98,45.89,45.92,40525.0,38.4342,38.4425,38.3673,38.3924,40525.0
2019-11-27 14:35:00,45.91,46.07,45.91,46.02,27644.0,38.384,38.5178,38.384,38.476,27644.0
2019-11-27 14:40:00,46.03,46.03,45.95,45.98,25273.0,38.4843,38.4843,38.4174,38.4425,25273.0
2019-11-27 14:45:00,45.98,46.03,45.96,46.01,15424.0,38.4425,38.4843,38.4258,38.4676,15424.0
2019-11-27 14:50:00,46.01,46.05,45.99,46.02,27663.0,38.4676,38.501,38.4509,38.476,27663.0
2019-11-27 14:55:00,46.02,46.03,45.99,46.01,14844.0,38.476,38.4843,38.4509,38.4676,14844.0
2019-11-27 15:00:00,46.01,46.07,45.97,46.07,34721.0,38.4676,38.5178,38.4342,38.5178,34721.0
2019-11-27 15:05:00,46.08,46.12,46.04,46.11,39238.0,38.5261,38.5596,38.4927,38.5512,39238.0
2019-11-27 15:10:00,46.1,46.1,46.04,46.06,24466.0,38.5428,38.5428,38.4927,38.5094,24466.0
2019-11-27 15:15:00,46.06,46.07,46.0,46.04,21030.0,38.5094,38.5178,38.4592,38.4927,21030.0
2019-11-27 15:20:00,46.03,46.04,45.93,45.95,51472.0,38.4843,38.4927,38.4007,38.4174,51472.0
2019-11-27 15:25:00,45.94,45.96,45.9,45.95,37287.0,38.4091,38.4258,38.3756,38.4174,37287.0
2019-11-27 15:30:00,45.95,45.98,45.93,45.94,49315.0,38.4174,38.4425,38.4007,38.4091,49315.0
2019-11-27 15:35:00,45.93,45.95,45.84,45.84,43231.0,38.4007,38.4174,38.3255,38.3255,43231.0
2019-11-27 15:40:00,45.84,45.9,45.84,45.89,51081.0,38.3255,38.3756,38.3255,38.3673,51081.0
2019-11-27 15:45:00,45.89,45.9,45.85,45.87,104112.0,38.3673,38.3756,38.3338,38.3506,104112.0
2019-11-27 15:50:00,45.87,45.91,45.85,45.91,135423.0,38.3506,38.384,38.3338,38.384,135423.0
2019-11-27 15:55:00,45.91,46.02,45.88,45.88,246092.0,38.384,38.476,38.3589,38.3589,246092.0
2019-11-29 09:30:00,45.57,45.72,45.19,45.2,100543.0,38.0997,38.2251,37.782,37.7904,100543.0
2019-11-29 09:35:00,45.17,45.37,45.17,45.29,40956.0,37.7653,37.9325,37.7653,37.8656,40956.0
2019-11-29 09:40:00,45.27,45.66,45.15,45.64,47758.0,37.8489,38.175,37.7486,38.1583,47758.0
2019-11-29 09:45:00,45.61,45.88,45.56,45.73,85797.0,38.1332,38.3589,38.0914,38.2335,85797.0
2019-11-29 09:50:00,45.71,45.71,45.38,45.41,59058.0,38.2168,38.2168,37.9409,37.966,59058.0
2019-11-29 09:55:00,45.45,45.51,45.39,45.41,49907.0,37.9994,38.0496,37.9492,37.966,49907.0
2019-11-29 10:00:00,45.41,45.51,45.4,45.49,51685.0,37.966,38.0496,37.9576,38.0328,51685.0
2019-11-29 10:05:00,45.49,45.49,45.4,45.42,39230.0,38.0328,38.0328,37.9576,37.9743,39230.0
2019-11-29 10:10:00,45.42,45.53,45.4,45.53,27513.0,37.9743,38.0663,37.9576,38.0663,27513.0
2019-11-29 10:15:00,45.52,45.81,45.51,45.79,35248.0,38.0579,38.3004,38.0496,38.2837,35248.0
2019-11-29 10:20:00,45.79,45.89,45.73,45.78,120763.0,38.2837,38.3673,38.2335,38.2753,120763.0
2019-11-29 10:25:00,45.77,45.84,45.71,45.84,40784.0,38.2669,38.3255,38.2168,38.3255,40784.0
2019-11-29 10:30:00,45.83,45.88,45.73,45.88,32713.0,38.3171,38.3589,38.2335,38.3589,32713.0
2019-11-29 10:35:00,45.88,45.96,45.83,45.96,46409.0,38.3589,38.4258,38.3171,38.4258,46409.0
2019-11-29 10:40:00,45.96,46.13,45.95,46.08,43509.0,38.4258,38.5679,38.4174,38.5261,43509.0
2019-11-29 10:45:00,46.07,46.08,45.91,45.99,20194.0,38.5178,38.5261,38.384,38.4509,20194.0
2019-11-29 10:50:00,46.01,46.1,45.95,46.05,26574.0,38.4676,38.5428,38.4174,38.501,26574.0
2019-11-29 10:55:00,46.06,46.12,46.02,46.09,22353.0,38.5094,38.5596,38.476,38.5345,22353.0
2019-11-29 11:00:00,46.1,46.11,46.0,46.06,17102.0,38.5428,38.5512,38.4592,38.5094,17102.0
2019-11-29 11:05:00,46.05,46.15,46.05,46.12,25435.0,38.501,38.5847,38.501,38.5596,25435.0
2019-11-29 11:10:00,46.13,46.15,45.99,45.99,20701.0,38.5679,38.5847,38.4509,38.4509,20701.0
2019-11-29 11:15:00,45.98,46.07,45.98,46.03,17994.0,38.4425,38.5178,38.4425,38.4843,17994.0
2019-11-29 11:20:00,46.03,46.07,45.98,46.03,18047.0,38.4843,38.5178,38.4425,38.4843,18047.0
2019-11-29 11:25:00,46.03,46.18,46.03,46.17,12395.0,38.4843,38.6097,38.4843,38.6014,12395.0
2019-11-29 11:30:00,46.18,46.29,46.16,46.25,33368.0,38.6097,38.7017,38.593,38.6683,33368.0
2019-11-29 11:35:00,46.23,46.24,46.17,46.18,16612.0,38.6515,38.6599,38.6014,38.6097,16612.0
2019-11-29 11:40:00,46.16,46.16,46.02,46.11,14867.0,38.593,38.593,38.476,38.5512,14867.0
2019-11-29 11:45:00,46.11,46.13,46.06,46.09,12457.0,38.5512,38.5679,38.5094,38.5345,12457.0
2019-11-29 11:50:00,46.09,46.14,46.08,46.12,14747.0,38.5345,38.5763,38.5261,38.5596,14747.0
2019-11-29 11:55:00,46.12,46.24,46.11,46.22,15921.0,38.5596,38.6599,38.5512,38.6432,15921.0
2019-11-29 12:00:00,46.23,46.28,46.21,46.27,13689.0,38.6515,38.6933,38.6348,38.685,13689.0
2019-11-29 12:05:00,46.27,46.28,46.21,46.27,17939.0,38.685,38.6933,38.6348,38.685,17939.0
2019-11-29 12:10:00,46.27,46.29,46.23,46.27,10610.0,38.685,38.7017,38.6515,38.685,10610.0
2019-11-29 12:15:00,46.28,46.35,46.2,46.21,20563.0,38.6933,38.7519,38.6265,38.6348,20563.0
2019-11-29 12:20:00,46.21,46.28,46.21,46.26,11547.0,38.6348,38.6933,38.6348,38.6766,11547.0
2019-11-29 12:25:00,46.26,46.31,46.17,46.2,20699.0,38.6766,38.7184,38.6014,38.6265,20699.0
2019-11-29 12:30:00,46.19,46.21,46.15,46.16,12933.0,38.6181,38.6348,38.5847,38.593,12933.0
2019-11-29 12:35:00,46.16,46.16,45.95,45.95,30390.0,38.593,38.593,38.4174,38.4174,30390.0
2019-11-29 12:40:00,45.93,45.96,45.86,45.89,31381.0,38.4007,38.4258,38.3422,38.3673,31381.0
2019-11-29 12:45:00,45.89,45.92,45.85,45.88,24305.0,38.3673,38.3924,38.3338,38.3589,24305.0
2019-11-29 12:50:00,45.85,45.98,45.84,45.91,34643.0,38.3338,38.4425,38.3255,38.384,34643.0
2019-11-29 12:55:00,45.9,45.92,45.78,45.86,76298.0,38.3756,38.3924,38.2753,38.3422,76298.0
2019-12-02 09:30:00,45.85,46.21,45.5,45.79,59979.0,38.3338,38.6348,38.0412,38.2837,59979.0
2019-12-02 09:35:00,45.77,45.79,45.32,45.35,64349.0,38.2669,38.2837,37.8907,37.9158,64349.0
2019-12-02 09:40:00,45.35,45.69,45.33,45.66,53934.0,37.9158,38.2001,37.8991,38.175,53934.0
2019-12-02 09:45:00,45.73,45.73,45.31,45.47,56869.0,38.2335,38.2335,37.8824,38.0161,56869.0
2019-12-02 09:50:00,45.44,45.47,45.25,45.3,41428.0,37.991,38.0161,37.8322,37.874,41428.0
2019-12-02 09:55:00,45.3,45.39,45.2,45.37,56777.0,37.874,37.9492,37.7904,37.9325,56777.0
2019-12-02 10:00:00,45.34,45.48,44.84,44.87,113628.0,37.9074,38.0245,37.4894,37.5145,113628.0
2019-12-02 10:05:00,44.87,44.95,44.71,44.76,79391.0,37.5145,37.5814,37.3807,37.4225,79391.0
2019-12-02 10:10:00,44.76,44.95,44.64,44.94,43664.0,37.4225,37.5814,37.3222,37.573,43664.0
2019-12-02 10:15:00,44.94,44.99,44.84,44.93,34641.0,37.573,37.6148,37.4894,37.5646,34641.0
2019-12-02 10:20:00,44.93,45.2,44.93,45.1,31498.0,37.5646,37.7904,37.5646,37.7068,31498.0
2019-12-02 10:25:00,45.1,45.28,45.03,45.25,32551.0,37.7068,37.8573,37.6483,37.8322,32551.0
2019-12-02 10:30:00,45.23,45.3,45.14,45.18,62554.0,37.8155,37.874,37.7402,37.7737,62554.0
2019-12-02 10:35:00,45.18,45.26,45.08,45.21,32398.0,37.7737,37.8405,37.6901,37.7987,32398.0
2019-12-02 10:40:00,45.2,45.26,45.14,45.2,16742.0,37.7904,37.8405,37.7402,37.7904,16742.0
2019-12-02 10:45:00,45.2,45.24,45.03,45.05,14993.0,37.7904,37.8238,37.6483,37.665,14993.0
2019-12-02 10:50:00,45.05,45.11,44.96,45.01,10912.0,37.665,37.7151,37.5897,37.6315,10912.0
2019-12-02 10:55:00,45.01,45.15,45.0,45.15,9244.0,37.6315,37.7486,37.6232,37.7486,9244.0
2019-12-02 11:00:00,45.12,45.17,45.04,45.12,16175.0,37.7235,37.7653,37.6566,37.7235,16175.0
2019-12-02 11:05:00,45.13,45.15,45.08,45.12,15666.0,37.7319,37.7486,37.6901,37.7235,15666.0
2019-12-02 11:10:00,45.11,45.32,45.09,45.32,17593.0,37.7151,37.8907,37.6984,37.8907,17593.0
2019-12-02 11:15:00,45.31,45.49,45.27,45.48,36063.0,37.8824,38.0328,37.8489,38.0245,36063.0
2019-12-02 11:20:00,45.49,45.5,45.36,45.45,20104.0,38.0328,38.0412,37.9242,37.9994,20104.0
2019-12-02 11:25:00,45.45,45.47,45.33,45.36,14005.0,37.9994,38.0161,37.8991,37.9242,14005.0
2019-12-02 11:30:00,45.35,45.43,45.27,45.4,19513.0,37.9158,37.9827,37.8489,37.9576,19513.0
2019-12-02 11:35:00,45.39,45.43,45.37,45.42,13515.0,37.9492,37.9827,37.9325,37.9743,13515.0
2019-12-02 11:40:00,45.42,45.63,45.39,45.61,19921.0,37.9743,38.1499,37.9492,38.1332,19921.0
2019-12-02 11:45:00,45.61,45.65,45.59,45.62,23110.0,38.1332,38.1666,38.1165,38.1415,23110.0
2019-12-02 11:50:00,45.62,45.73,45.61,45.73,15244.0,38.1415,38.2335,38.1332,38.2335,15244.0
2019-12-02 11:55:00,45.73,45.8,45.7,45.78,20483.0,38.2335,38.292,38.2084,38.2753,20483.0
2019-12-02 12:00:00,45.77,45.89,45.77,45.85,30868.0,38.2669,38.3673,38.2669,38.3338,30868.0
2019-12-02 12:05:00,45.87,45.91,45.81,45.87,16033.0,38.3506,38.384,38.3004,38.3506,16033.0
2019-12-02 12:10:00,45.87,45.94,45.86,45.89,29802.0,38.3506,38.4091,38.3422,38.3673,29802.0
2019-12-02 12:15:00,45.89,45.93,45.86,45.93,12452.0,38.3673,38.4007,38.3422,38.4007,12452.0
2019-12-02 12:20:00,45.93,45.96,45.82,45.83,16854.0,38.4007,38.4258,38.3087,38.3171,16854.0
2019-12-02 12:25:00,45.82,45.9,45.79,45.9,23461.0,38.3087,38.3756,38.2837,38.3756,23461.0
2019-12-02 12:30:00,45.91,45.94,45.85,45.85,17689.0,38.384,38.4091,38.3338,38.3338,17689.0
2019-12-02 12:35:00,45.84,46.0,45.82,46.0,14918.0,38.3255,38.4592,38.3087,38.4592,14918.0
2019-12-02 12:40:00,45.99,46.04,45.94,45.95,29368.0,38.4509,38.4927,38.4091,38.4174,29368.0
2019-12-02 12:45:00,45.95,46.06,45.91,46.01,11633.0,38.4174,38.5094,38.384,38.4676,11633.0
2019-12-02 12:50:00,46.02,46.02,45.93,45.96,7846.0,38.476,38.476,38.4007,38.4258,7846.0
2019-12-02 12:55:00,45.96,46.01,45.95,45.98,8783.0,38.4258,38.4676,38.4174,38.4425,8783.0
2019-12-02 13:00:00,45.97,45.99,45.84,45.84,14252.0,38.4342,38.4509,38.3255,38.3255,14252.0
2019-12-02 13:05:00,45.84,45.84,45.71,45.74,10957.0,38.3255,38.3255,38.2168,38.2419,10957.0
2019-12-02 13:10:00,45.77,45.77,45.68,45.75,8514.0,38.2669,38.2669,38.1917,38.2502,8514.0
2019-12-02 13:15:00,45.73,45.82,45.71,45.8,9484.0,38.2335,38.3087,38.2168,38.292,9484.0
2019-12-02 13:20:00,45.8,45.81,45.72,45.77,9416.0,38.292,38.3004,38.2251,38.2669,9416.0
2019-12-02 13:25:00,45.76,45.78,45.74,45.76,6244.0,38.2586,38.2753,38.2419,38.2586,6244.0
2019-12-02 13:30:00,45.76,45.8,45.76,45.8,9260.0,38.2586,38.292,38.2586,38.292,9260.0
2019-12-02 13:35:00,45.79,45.99,45.79,45.96,18465.0,38.2837,38.4509,38.2837,38.4258,18465.0
2019-12-02 13:40:00,45.97,46.09,45.95,46.05,28885.0,38.4342,38.5345,38.4174,38.501,28885.0
2019-12-02 13:45:00,46.04,46.15,46.04,46.05,19845.0,38.4927,38.5847,38.4927,38.501,19845.0
2019-12-02 13:50:00,46.05,46.12,46.02,46.03,14867.0,38.501,38.5596,38.476,38.4843,14867.0
2019-12-02 13:55:00,46.02,46.11,46.02,46.11,16502.0,38.476,38.5512,38.476,38.5512,16502.0
2019-12-02 14:00:00,46.11,46.16,46.07,46.16,17951.0,38.5512,38.593,38.5178,38.593,17951.0
2019-12-02 14:05:00,46.16,46.26,46.15,46.19,29146.0,38.593,38.6766,38.5847,38.6181,29146.0
2019-12-02 14:10:00,46.19,46.31,46.17,46.28,13031.0,38.6181,38.7184,38.6014,38.6933,13031.0
2019-12-02 14:15:00,46.28,46.3,46.25,46.29,34785.0,38.6933,38.7101,38.6683,38.7017,34785.0
2019-12-02 14:20:00,46.29,46.38,46.25,46.38,27670.0,38.7017,38.7769,38.6683,38.7769,27670.0
2019-12-02 14:25:00,46.37,46.43,46.36,46.42,19378.0,38.7686,38.8188,38.7602,38.8104,19378.0
2019-12-02 14:30:00,46.41,46.45,46.38,46.38,17645.0,38.802,38.8355,38.7769,38.7769,17645.0
2019-12-02 14:35:00,46.38,46.41,46.28,46.28,45468.0,38.7769,38.802,38.6933,38.6933,45468.0
2019-12-02 14:40:00,46.26,46.3,46.19,46.27,26298.0,38.6766,38.7101,38.6181,38.685,26298.0
2019-12-02 14:45:00,46.27,46.36,46.26,46.33,21860.0,38.685,38.7602,38.6766,38.7351,21860.0
2019-12-02 14:50:00,46.33,46.39,46.32,46.36,22154.0,38.7351,38.7853,38.7268,38.7602,22154.0
2019-12-02 14:55:00,46.36,46.4,46.32,46.4,18466.0,38.7602,38.7937,38.7268,38.7937,18466.0
2019-12-02 15:00:00,46.39,46.39,46.25,46.27,17533.0,38.7853,38.7853,38.6683,38.685,17533.0
2019-12-02 15:05:00,46.27,46.28,46.11,46.17,33779.0,38.685,38.6933,38.5512,38.6014,33779.0
2019-12-02 15:10:00,46.17,46.19,46.14,46.15,13068.0,38.6014,38.6181,38.5763,38.5847,13068.0
2019-12-02 15:15:00,46.14,46.24,46.06,46.23,40508.0,38.5763,38.6599,38.5094,38.6515,40508.0
2019-12-02 15:20:00,46.23,46.27,46.21,46.23,24757.0,38.6515,38.685,38.6348,38.6515,24757.0
2019-12-02 15:25:00,46.23,46.3,46.16,46.16,42247.0,38.6515,38.7101,38.593,38.593,42247.0
2019-12-02 15:30:00,46.16,46.22,46.15,46.16,35098.0,38.593,38.6432,38.5847,38.593,35098.0
2019-12-02 15:35:00,46.16,46.18,46.05,46.05,34952.0,38.593,38.6097,38.501,38.501,34952.0
2019-12-02 15:40:00,46.05,46.17,46.05,46.16,26128.0,38.501,38.6014,38.501,38.593,26128.0
2019-12-02 15:45:00,46.16,46.22,46.15,46.15,50630.0,38.593,38.6432,38.5847,38.5847,50630.0
2019-12-02 15:50:00,46.14,46.26,46.12,46.16,95961.0,38.5763,38.6766,38.5596,38.593,95961.0
2019-12-02 15:55:00,46.16,46.2,46.11,46.11,140303.0,38.593,38.6265,38.5512,38.5512,140303.0
2019-12-03 09:30:00,45.16,45.38,44.88,45.19,100423.0,37.7569,37.9409,37.5228,37.782,100423.0
2019-12-03 09:35:00,45.19,45.21,45.03,45.09,71369.0,37.782,37.7987,37.6483,37.6984,71369.0
2019-12-03 09:40:00,45.08,45.39,45.06,45.28,36529.0,37.6901,37.9492,37.6733,37.8573,36529.0
2019-12-03 09:45:00,45.27,45.27,45.0,45.15,28615.0,37.8489,37.8489,37.6232,37.7486,28615.0
2019-12-03 09:50:00,45.15,45.15,44.87,44.97,36777.0,37.7486,37.7486,37.5145,37.5981,36777.0
2019-12-03 09:55:00,44.97,45.01,44.9,44.99,36088.0,37.5981,37.6315,37.5396,37.6148,36088.0
2019-12-03 10:00:00,44.98,44.99,44.73,44.94,126386.0,37.6064,37.6148,37.3974,37.573,126386.0
2019-12-03 10:05:00,44.93,45.06,44.89,44.93,43466.0,37.5646,37.6733,37.5312,37.5646,43466.0
2019-12-03 10:10:00,44.93,45.02,44.87,45.01,141245.0,37.5646,37.6399,37.5145,37.6315,141245.0
2019-12-03 10:15:00,45.02,45.13,45.0,45.11,20229.0,37.6399,37.7319,37.6232,37.7151,20229.0
2019-12-03 10:20:00,45.1,45.14,44.9,45.0,27648.0,37.7068,37.7402,37.5396,37.6232,27648.0
2019-12-03 10:25:00,45.01,45.13,45.0,45.02,22058.0,37.6315,37.7319,37.6232,37.6399,22058.0
2019-12-03 10:30:00,45.02,45.05,44.93,45.02,40512.0,37.6399,37.665,37.5646,37.6399,40512.0
2019-12-03 10:35:00,45.0,45.12,45.0,45.07,37803.0,37.6232,37.7235,37.6232,37.6817,37803.0
2019-12-03 10:40:00,45.08,45.14,45.06,45.1,18119.0,37.6901,37.7402,37.6733,37.7068,18119.0
2019-12-03 10:45:00,45.1,45.11,44.9,45.01,86867.0,37.7068,37.7151,37.5396,37.6315,86867.0
2019-12-03 10:50:00,45.01,45.08,44.96,45.06,46484.0,37.6315,37.6901,37.5897,37.6733,46484.0
2019-12-03 10:55:00,45.06,45.19,45.05,45.09,16169.0,37.6733,37.782,37.665,37.6984,16169.0
2019-12-03 11:00:00,45.11,45.16,45.06,45.1,53654.0,37.7151,37.7569,37.6733,37.7068,53654.0
2019-12-03 11:05:00,45.1,45.15,45.01,45.05,246261.0,37.7068,37.7486,37.6315,37.665,246261.0
2019-12-03 11:10:00,45.05,45.09,45.0,45.02,23674.0,37.665,37.6984,37.6232,37.6399,23674.0
2019-12-03 11:15:00,45.02,45.06,44.91,45.05,28425.0,37.6399,37.6733,37.5479,37.665,28425.0
2019-12-03 11:20:00,45.04,45.16,45.01,45.15,12600.0,37.6566,37.7569,37.6315,37.7486,12600.0
2019-12-03 11:25:00,45.15,45.24,45.1,45.12,13332.0,37.7486,37.8238,37.7068,37.7235,13332.0
2019-12-03 11:30:00,45.12,45.17,45.1,45.14,13691.0,37.7235,37.7653,37.7068,37.7402,13691.0
2019-12-03 11:35:00,45.13,45.18,45.12,45.17,10249.0,37.7319,37.7737,37.7235,37.7653,10249.0
2019-12-03 11:40:00,45.18,45.23,45.15,45.17,10979.0,37.7737,37.8155,37.7486,37.7653,10979.0
2019-12-03 11:45:00,45.17,45.18,45.07,45.09,14254.0,37.7653,37.7737,37.6817,37.6984,14254.0
2019-12-03 11:50:00,45.08,45.11,45.01,45.11,20671.0,37.6901,37.7151,37.6315,37.7151,20671.0
2019-12-03 11:55:00,45.1,45.22,45.1,45.21,26595.0,37.7068,37.8071,37.7068,37.7987,26595.0
2019-12-03 12:00:00,45.21,45.34,45.2,45.27,24615.0,37.7987,37.9074,37.7904,37.8489,24615.0
2019-12-03 12:05:00,45.26,45.27,45.2,45.24,22940.0,37.8405,37.8489,37.7904,37.8238,22940.0
2019-12-03 12:10:00,45.24,45.36,45.24,45.35,9590.0,37.8238,37.9242,37.8238,37.9158,9590.0
2019-12-03 12:15:00,45.35,45.36,45.12,45.18,36521.0,37.9158,37.9242,37.7235,37.7737,36521.0
2019-12-03 12:20:00,45.17,45.3,45.13,45.27,29900.0,37.7653,37.874,37.7319,37.8489,29900.0
2019-12-03 12:25:00,45.26,45.44,45.25,45.4,12230.0,37.8405,37.991,37.8322,37.9576,12230.0
2019-12-03 12:30:00,45.42,45.43,45.31,45.33,13071.0,37.9743,37.9827,37.8824,37.8991,13071.0
2019-12-03 12:35:00,45.34,45.41,45.33,45.38,20362.0,37.9074,37.966,37.8991,37.9409,20362.0
2019-12-03 12:40:00,45.38,45.38,45.25,45.26,27845.0,37.9409,37.9409,37.8322,37.8405,27845.0
2019-12-03 12:45:00,45.26,45.3,45.2,45.29,34854.0,37.8405,37.874,37.7904,37.8656,34854.0
2019-12-03 12:50:00,45.29,45.32,45.25,45.28,10598.0,37.8656,37.8907,37.8322,37.8573,10598.0
2019-12-03 12:55:00,45.28,45.3,45.23,45.27,10375.0,37.8573,37.874,37.8155,37.8489,10375.0
2019-12-03 13:00:00,45.27,45.4,45.23,45.4,62485.0,37.8489,37.9576,37.8155,37.9576,62485.0
2019-12-03 13:05:00,45.38,45.39,45.2,45.26,20328.0,37.9409,37.9492,37.7904,37.8405,20328.0
2019-12-03 13:10:00,45.26,45.34,45.19,45.27,68494.0,37.8405,37.9074,37.782,37.8489,68494.0
2019-12-03 13:15:00,45.28,45.36,45.28,45.31,38732.0,37.8573,37.9242,37.8573,37.8824,38732.0
2019-12-03 13:20:00,45.3,45.39,45.3,45.39,20649.0,37.874,37.9492,37.874,37.9492,20649.0
2019-12-03 13:25:00,45.39,45.5,45.39,45.49,15994.0,37.9492,38.0412,37.9492,38.0328,15994.0
2019-12-03 13:30:00,45.48,45.53,45.46,45.49,14900.0,38.0245,38.0663,38.0078,38.0328,14900.0
2019-12-03 13:35:00,45.5,45.61,45.5,45.59,19814.0,38.0412,38.1332,38.0412,38.1165,19814.0
2019-12-03 13:40:00,45.59,45.72,45.58,45.67,25484.0,38.1165,38.2251,38.1081,38.1833,25484.0
2019-12-03 13:45:00,45.68,45.75,45.64,45.71,45616.0,38.1917,38.2502,38.1583,38.2168,45616.0
2019-12-03 13:50:00,45.71,45.82,45.7,45.76,45514.0,38.2168,38.3087,38.2084,38.2586,45514.0
2019-12-03 13:55:00,45.76,45.82,45.75,45.78,27284.0,38.2586,38.3087,38.2502,38.2753,27284.0
2019-12-03 14:00:00,45.76,45.77,45.44,45.56,35441.0,38.2586,38.2669,37.991,38.0914,35441.0
2019-12-03 14:05:00,45.55,45.58,45.48,45.55,23441.0,38.083,38.1081,38.0245,38.083,23441.0
2019-12-03 14:10:00,45.55,45.59,45.5,45.55,15283.0,38.083,38.1165,38.0412,38.083,15283.0
2019-12-03 14:15:00,45.53,45.61,45.51,45.59,17365.0,38.0663,38.1332,38.0496,38.1165,17365.0
2019-12-03 14:20:00,45.6,45.6,45.5,45.59,20882.0,38.1248,38.1248,38.0412,38.1165,20882.0
2019-12-03 14:25:00,45.6,45.61,45.53,45.57,21137.0,38.1248,38.1332,38.0663,38.0997,21137.0
2019-12-03 14:30:00,45.57,45.7,45.54,45.64,68330.0,38.0997,38.2084,38.0746,38.1583,68330.0
2019-12-03 14:35:00,45.64,45.74,45.64,45.67,13094.0,38.1583,38.2419,38.1583,38.1833,13094.0
2019-12-03 14:40:00,45.66,45.67,45.56,45.58,16448.0,38.175,38.1833,38.0914,38.1081,16448.0
2019-12-03 14:45:00,45.58,45.63,45.57,45.62,16951.0,38.1081,38.1499,38.0997,38.1415,16951.0
2019-12-03 14:50:00,45.62,45.64,45.57,45.59,12286.0,38.1415,38.1583,38.0997,38.1165,12286.0
2019-12-03 14:55:00,45.58,45.69,45.58,45.63,23094.0,38.1081,38.2001,38.1081,38.1499,23094.0
2019-12-03 15:00:00,45.62,45.62,45.51,45.55,24412.0,38.1415,38.1415,38.0496,38.083,24412.0
2019-12-03 15:05:00,45.56,45.63,45.53,45.61,33273.0,38.0914,38.1499,38.0663,38.1332,33273.0
2019-12-03 15:10:00,45.6,45.68,45.6,45.64,19316.0,38.1248,38.1917,38.1248,38.1583,19316.0
2019-12-03 15:15:00,45.65,45.65,45.61,45.63,13671.0,38.1666,38.1666,38.1332,38.1499,13671.0
2019-12-03 15:20:00,45.62,45.71,45.62,45.68,14583.0,38.1415,38.2168,38.1415,38.1917,14583.0
2019-12-03 15:25:00,45.68,45.73,45.67,45.72,23891.0,38.1917,38.2335,38.1833,38.2251,23891.0
2019-12-03 15:30:00,45.72,45.74,45.68,45.7,31650.0,38.2251,38.2419,38.1917,38.2084,31650.0
2019-12-03 15:35:00,45.7,45.7,45.62,45.63,25471.0,38.2084,38.2084,38.1415,38.1499,25471.0
2019-12-03 15:40:00,45.64,45.68,45.58,45.59,25977.0,38.1583,38.1917,38.1081,38.1165,25977.0
2019-12-03 15:45:00,45.58,45.69,45.58,45.69,45418.0,38.1081,38.2001,38.1081,38.2001,45418.0
2019-12-03 15:50:00,45.7,45.74,45.68,45.73,80788.0,38.2084,38.2419,38.1917,38.2335,80788.0
2019-12-03 15:55:00,45.73,45.77,45.61,45.69,145597.0,38.2335,38.2669,38.1332,38.2001,145597.0
2019-12-04 09:30:00,45.87,46.09,45.8,45.96,37251.0,38.3506,38.5345,38.292,38.4258,37251.0
2019-12-04 09:35:00,45.96,46.07,45.91,45.97,16271.0,38.4258,38.5178,38.384,38.4342,16271.0
2019-12-04 09:40:00,45.97,46.04,45.91,45.91,13638.0,38.4342,38.4927,38.384,38.384,13638.0
2019-12-04 09:45:00,45.95,46.0,45.86,45.97,16664.0,38.4174,38.4592,38.3422,38.4342,16664.0
2019-12-04 09:50:00,45.95,45.96,45.58,45.74,23085.0,38.4174,38.4258,38.1081,38.2419,23085.0
2019-12-04 09:55:00,45.71,45.85,45.66,45.75,14307.0,38.2168,38.3338,38.175,38.2502,14307.0
2019-12-04 10:00:00,45.73,45.81,45.65,45.74,19649.0,38.2335,38.3004,38.1666,38.2419,19649.0
2019-12-04 10:05:00,45.72,45.75,45.62,45.74,18785.0,38.2251,38.2502,38.1415,38.2419,18785.0
2019-12-04 10:10:00,45.75,45.76,45.65,45.74,12318.0,38.2502,38.2586,38.1666,38.2419,12318.0
2019-12-04 10:15:00,45.77,45.93,45.74,45.91,11889.0,38.2669,38.4007,38.2419,38.384,11889.0
2019-12-04 10:20:00,45.92,45.96,45.82,45.94,12249.0,38.3924,38.4258,38.3087,38.4091,12249.0
2019-12-04 10:25:00,45.96,46.0,45.85,45.91,10099.0,38.4258,38.4592,38.3338,38.384,10099.0
2019-12-04 10:30:00,45.95,45.99,45.92,45.94,12566.0,38.4174,38.4509,38.3924,38.4091,12566.0
2019-12-04 10:35:00,45.96,45.99,45.91,45.95,16500.0,38.4258,38.4509,38.384,38.4174,16500.0
2019-12-04 10:40:00,45.95,45.97,45.91,45.93,13323.0,38.4174,38.4342,38.384,38.4007,13323.0
2019-12-04 10:45:00,45.93,45.99,45.92,45.93,8843.0,38.4007,38.4509,38.3924,38.4007,8843.0
2019-12-04 10:50:00,45.93,45.95,45.89,45.91,10191.0,38.4007,38.4174,38.3673,38.384,10191.0
2019-12-04 10:55:00,45.91,45.94,45.85,45.94,11800.0,38.384,38.4091,38.3338,38.4091,11800.0
2019-12-04 11:00:00,45.94,45.99,45.91,45.99,10345.0,38.4091,38.4509,38.384,38.4509,10345.0
2019-12-04 11:05:00,45.99,46.01,45.94,45.97,17748.0,38.4509,38.4676,38.4091,38.4342,17748.0
2019-12-04 11:10:00,45.98,46.0,45.93,45.99,18711.0,38.4425,38.4592,38.4007,38.4509,18711.0
2019-12-04 11:15:00,45.98,46.08,45.97,46.01,13723.0,38.4425,38.5261,38.4342,38.4676,13723.0
2019-12-04 11:20:00,46.01,46.08,45.99,46.03,21423.0,38.4676,38.5261,38.4509,38.4843,21423.0
2019-12-04 11:25:00,46.01,46.04,45.98,46.02,10689.0,38.4676,38.4927,38.4425,38.476,10689.0
2019-12-04 11:30:00,46.03,46.07,46.0,46.07,28166.0,38.4843,38.5178,38.4592,38.5178,28166.0
2019-12-04 11:35:00,46.07,46.14,46.07,46.11,23465.0,38.5178,38.5763,38.5178,38.5512,23465.0
2019-12-04 11:40:00,46.12,46.18,46.1,46.14,25024.0,38.5596,38.6097,38.5428,38.5763,25024.0
2019-12-04 11:45:00,46.14,46.17,46.13,46.17,8523.0,38.5763,38.6014,38.5679,38.6014,8523.0
2019-12-04 11:50:00,46.16,46.17,46.09,46.09,15936.0,38.593,38.6014,38.5345,38.5345,15936.0
2019-12-04 11:55:00,46.1,46.1,46.06,46.08,10936.0,38.5428,38.5428,38.5094,38.5261,10936.0
2019-12-04 12:00:00,46.06,46.11,46.03,46.09,19253.0,38.5094,38.5512,38.4843,38.5345,19253.0
2019-12-04 12:05:00,46.09,46.09,45.97,46.01,9708.0,38.5345,38.5345,38.4342,38.4676,9708.0
2019-12-04 12:10:00,46.01,46.02,45.97,46.01,13931.0,38.4676,38.476,38.4342,38.4676,13931.0
2019-12-04 12:15:00,46.0,46.06,46.0,46.01,15846.0,38.4592,38.5094,38.4592,38.4676,15846.0
2019-12-04 12:20:00,46.02,46.03,45.99,46.0,8051.0,38.476,38.4843,38.4509,38.4592,8051.0
2019-12-04 12:25:00,45.99,46.05,45.97,46.05,8181.0,38.4509,38.501,38.4342,38.501,8181.0
2019-12-04 12:30:00,46.05,46.05,45.99,46.02,14596.0,38.501,38.501,38.4509,38.476,14596.0
2019-12-04 12:35:00,46.02,46.06,45.96,45.96,9151.0,38.476,38.5094,38.4258,38.4258,9151.0
2019-12-04 12:40:00,45.96,45.98,45.87,45.89,12730.0,38.4258,38.4425,38.3506,38.3673,12730.0
2019-12-04 12:45:00,45.88,45.9,45.88,45.88,7699.0,38.3589,38.3756,38.3589,38.3589,7699.0
2019-12-04 12:50:00,45.88,46.03,45.87,46.03,13026.0,38.3589,38.4843,38.3506,38.4843,13026.0
2019-12-04 12:55:00,46.03,46.09,46.01,46.05,10006.0,38.4843,38.5345,38.4676,38.501,10006.0
2019-12-04 13:00:00,46.05,46.07,46.0,46.06,9625.0,38.501,38.5178,38.4592,38.5094,9625.0
2019-12-04 13:05:00,46.08,46.12,46.05,46.08,9004.0,38.5261,38.5596,38.501,38.5261,9004.0
2019-12-04 13:10:00,46.07,46.08,46.05,46.07,10568.0,38.5178,38.5261,38.501,38.5178,10568.0
2019-12-04 13:15:00,46.08,46.1,46.05,46.06,15926.0,38.5261,38.5428,38.501,38.5094,15926.0
2019-12-04 13:20:00,46.07,46.13,46.05,46.07,14177.0,38.5178,38.5679,38.501,38.5178,14177.0
2019-12-04 13:25:00,46.09,46.1,46.05,46.07,14211.0,38.5345,38.5428,38.501,38.5178,14211.0
2019-12-04 13:30:00,46.05,46.06,46.0,46.0,8362.0,38.501,38.5094,38.4592,38.4592,8362.0
2019-12-04 13:35:00,45.99,46.03,45.96,46.03,8254.0,38.4509,38.4843,38.4258,38.4843,8254.0
2019-12-04 13:40:00,46.01,46.1,46.01,46.07,38899.0,38.4676,38.5428,38.4676,38.5178,38899.0
2019-12-04 13:45:00,46.09,46.17,46.07,46.17,10823.0,38.5345,38.6014,38.5178,38.6014,10823.0
2019-12-04 13:50:00,46.17,46.24,46.17,46.18,20383.0,38.6014,38.6599,38.6014,38.6097,20383.0
2019-12-04 13:55:00,46.18,46.26,46.17,46.24,11046.0,38.6097,38.6766,38.6014,38.6599,11046.0
2019-12-04 14:00:00,46.25,46.26,46.16,46.16,16647.0,38.6683,38.6766,38.593,38.593,16647.0
2019-12-04 14:05:00,46.16,46.17,46.1,46.14,19459.0,38.593,38.6014,38.5428,38.5763,19459.0
2019-12-04 14:10:00,46.15,46.21,46.13,46.18,16481.0,38.5847,38.6348,38.5679,38.6097,16481.0
2019-12-04 14:15:00,46.17,46.2,46.11,46.18,15676.0,38.6014,38.6265,38.5512,38.6097,15676.0
2019-12-04 14:20:00,46.18,46.19,46.06,46.06,13291.0,38.6097,38.6181,38.5094,38.5094,13291.0
2019-12-04 14:25:00,46.05,46.08,46.0,46.04,17392.0,38.501,38.5261,38.4592,38.4927,17392.0
2019-12-04 14:30:00,46.04,46.05,46.0,46.01,14081.0,38.4927,38.501,38.4592,38.4676,14081.0
2019-12-04 14:35:00,46.01,46.02,45.92,45.94,13294.0,38.4676,38.476,38.3924,38.4091,13294.0
2019-12-04 14:40:00,45.93,45.97,45.9,45.91,10496.0,38.4007,38.4342,38.3756,38.384,10496.0
2019-12-04 14:45:00,45.91,45.99,45.91,45.97,7054.0,38.384,38.4509,38.384,38.4342,7054.0
2019-12-04 14:50:00,45.97,46.01,45.96,45.97,7812.0,38.4342,38.4676,38.4258,38.4342,7812.0
2019-12-04 14:55:00,45.98,45.98,45.9,45.92,9355.0,38.4425,38.4425,38.3756,38.3924,9355.0
2019-12-04 15:00:00,45.92,45.96,45.92,45.95,10940.0,38.3924,38.4258,38.3924,38.4174,10940.0
2019-12-04 15:05:00,45.96,45.97,45.94,45.96,9202.0,38.4258,38.4342,38.4091,38.4258,9202.0
2019-12-04 15:10:00,45.96,45.96,45.92,45.94,14219.0,38.4258,38.4258,38.3924,38.4091,14219.0
2019-12-04 15:15:00,45.94,45.97,45.93,45.94,19124.0,38.4091,38.4342,38.4007,38.4091,19124.0
2019-12-04 15:20:00,45.94,45.94,45.89,45.89,17299.0,38.4091,38.4091,38.3673,38.3673,17299.0
2019-12-04 15:25:00,45.9,45.93,45.89,45.91,13194.0,38.3756,38.4007,38.3673,38.384,13194.0
2019-12-04 15:30:00,45.92,45.94,45.86,45.87,23644.0,38.3924,38.4091,38.3422,38.3506,23644.0
2019-12-04 15:35:00,45.86,45.87,45.76,45.78,24105.0,38.3422,38.3506,38.2586,38.2753,24105.0
2019-12-04 15:40:00,45.8,45.8,45.75,45.77,18688.0,38.292,38.292,38.2502,38.2669,18688.0
2019-12-04 15:45:00,45.78,45.83,45.76,45.83,28982.0,38.2753,38.3171,38.2586,38.3171,28982.0
2019-12-04 15:50:00,45.83,45.87,45.71,45.72,52668.0,38.3171,38.3506,38.2168,38.2251,52668.0
2019-12-04 15:55:00,45.72,45.78,45.69,45.75,110622.0,38.2251,38.2753,38.2001,38.2502,110622.0
2019-12-05 09:30:00,45.69,45.98,45.63,45.94,19823.0,38.2001,38.4425,38.1499,38.4091,19823.0
2019-12-05 09:35:00,45.9,46.07,45.87,45.87,12125.0,38.3756,38.5178,38.3506,38.3506,12125.0
2019-12-05 09:40:00,45.9,45.96,45.7,45.7,5797.0,38.3756,38.4258,38.2084,38.2084,5797.0
2019-12-05 09:45:00,45.7,45.97,45.7,45.88,7568.0,38.2084,38.4342,38.2084,38.3589,7568.0
2019-12-05 09:50:00,45.93,45.99,45.81,45.92,9615.0,38.4007,38.4509,38.3004,38.3924,9615.0
2019-12-05 09:55:00,45.94,46.01,45.89,45.92,12776.0,38.4091,38.4676,38.3673,38.3924,12776.0
2019-12-05 10:00:00,45.94,46.11,45.94,46.1,12287.0,38.4091,38.5512,38.4091,38.5428,12287.0
2019-12-05 10:05:00,46.1,46.11,45.98,46.03,12097.0,38.5428,38.5512,38.4425,38.4843,12097.0
2019-12-05 10:10:00,46.01,46.14,45.97,46.14,20201.0,38.4676,38.5763,38.4342,38.5763,20201.0
2019-12-05 10:15:00,46.16,46.2,46.09,46.1,11966.0,38.593,38.6265,38.5345,38.5428,11966.0
2019-12-05 10:20:00,46.11,46.18,46.11,46.12,5630.0,38.5512,38.6097,38.5512,38.5596,5630.0
2019-12-05 10:25:00,46.14,46.21,46.07,46.21,12998.0,38.5763,38.6348,38.5178,38.6348,12998.0
2019-12-05 10:30:00,46.22,46.36,46.22,46.33,13724.0,38.6432,38.7602,38.6432,38.7351,13724.0
2019-12-05 10:35:00,46.32,46.34,46.27,46.34,13105.0,38.7268,38.7435,38.685,38.7435,13105.0
2019-12-05 10:40:00,46.33,46.38,46.28,46.31,8239.0,38.7351,38.7769,38.6933,38.7184,8239.0
2019-12-05 10:45:00,46.31,46.31,46.1,46.11,16273.0,38.7184,38.7184,38.5428,38.5512,16273.0
2019-12-05 10:50:00,46.11,46.12,46.06,46.08,9761.0,38.5512,38.5596,38.5094,38.5261,9761.0
2019-12-05 10:55:00,46.06,46.13,46.04,46.11,8956.0,38.5094,38.5679,38.4927,38.5512,8956.0
2019-12-05 11:00:00,46.13,46.17,46.1,46.12,9405.0,38.5679,38.6014,38.5428,38.5596,9405.0
2019-12-05 11:05:00,46.12,46.13,46.07,46.11,12639.0,38.5596,38.5679,38.5178,38.5512,12639.0
2019-12-05 11:10:00,46.12,46.18,46.09,46.18,18054.0,38.5596,38.6097,38.5345,38.6097,18054.0
2019-12-05 11:15:00,46.19,46.22,46.01,46.01,30704.0,38.6181,38.6432,38.4676,38.4676,30704.0
2019-12-05 11:20:00,46.0,46.01,45.89,45.9,9501.0,38.4592,38.4676,38.3673,38.3756,9501.0
2019-12-05 11:25:00,45.89,45.89,45.85,45.88,5568.0,38.3673,38.3673,38.3338,38.3589,5568.0
2019-12-05 11:30:00,45.86,45.97,45.84,45.97,13498.0,38.3422,38.4342,38.3255,38.4342,13498.0
2019-12-05 11:35:00,45.98,45.98,45.93,45.97,10211.0,38.4425,38.4425,38.4007,38.4342,10211.0
2019-12-05 11:40:00,45.96,46.0,45.95,45.96,8147.0,38.4258,38.4592,38.4174,38.4258,8147.0
2019-12-05 11:45:00,45.96,45.98,45.93,45.96,12521.0,38.4258,38.4425,38.4007,38.4258,12521.0
2019-12-05 11:50:00,45.97,45.97,45.91,45.92,8100.0,38.4342,38.4342,38.384,38.3924,8100.0
2019-12-05 11:55:00,45.91,45.94,45.88,45.91,6423.0,38.384,38.4091,38.3589,38.384,6423.0
2019-12-05 12:00:00,45.91,46.02,45.91,45.97,8904.0,38.384,38.476,38.384,38.4342,8904.0
2019-12-05 12:05:00,46.0,46.0,45.94,45.98,5056.0,38.4592,38.4592,38.4091,38.4425,5056.0
2019-12-05 12:10:00,45.99,45.99,45.94,45.95,7769.0,38.4509,38.4509,38.4091,38.4174,7769.0
2019-12-05 12:15:00,45.96,46.0,45.96,45.99,3108.0,38.4258,38.4592,38.4258,38.4509,3108.0
2019-12-05 12:20:00,45.99,45.99,45.91,45.91,4988.0,38.4509,38.4509,38.384,38.384,4988.0
2019-12-05 12:25:00,45.93,45.98,45.91,45.98,5500.0,38.4007,38.4425,38.384,38.4425,5500.0
2019-12-05 12:30:00,45.96,46.01,45.95,46.01,5625.0,38.4258,38.4676,38.4174,38.4676,5625.0
2019-12-05 12:35:00,46.0,46.01,45.94,45.95,7449.0,38.4592,38.4676,38.4091,38.4174,7449.0
2019-12-05 12:40:00,45.94,45.96,45.93,45.95,5959.0,38.4091,38.4258,38.4007,38.4174,5959.0
2019-12-05 12:45:00,45.96,45.96,45.94,45.96,6806.0,38.4258,38.4258,38.4091,38.4258,6806.0
2019-12-05 12:50:00,45.94,45.99,45.94,45.98,5351.0,38.4091,38.4509,38.4091,38.4425,5351.0
2019-12-05 12:55:00,45.99,46.02,45.97,45.99,8515.0,38.4509,38.476,38.4342,38.4509,8515.0
2019-12-05 13:00:00,45.99,46.01,45.97,46.0,8203.0,38.4509,38.4676,38.4342,38.4592,8203.0
2019-12-05 13:05:00,46.0,46.01,45.96,45.98,6492.0,38.4592,38.4676,38.4258,38.4425,6492.0
2019-12-05 13:10:00,45.97,45.97,45.9,45.92,4702.0,38.4342,38.4342,38.3756,38.3924,4702.0
2019-12-05 13:15:00,45.92,45.92,45.86,45.88,6906.0,38.3924,38.3924,38.3422,38.3589,6906.0
2019-12-05 13:20:00,45.89,45.95,45.89,45.93,6409.0,38.3673,38.4174,38.3673,38.4007,6409.0
2019-12-05 13:25:00,45.93,45.93,45.87,45.9,6630.0,38.4007,38.4007,38.3506,38.3756,6630.0
2019-12-05 13:30:00,45.9,45.93,45.9,45.91,4128.0,38.3756,38.4007,38.3756,38.384,4128.0
2019-12-05 13:35:00,45.91,45.93,45.88,45.91,7543.0,38.384,38.4007,38.3589,38.384,7543.0
2019-12-05 13:40:00,45.9,45.94,45.89,45.94,5100.0,38.3756,38.4091,38.3673,38.4091,5100.0
2019-12-05 13:45:00,45.95,45.97,45.88,45.89,7200.0,38.4174,38.4342,38.3589,38.3673,7200.0
2019-12-05 13:50:00,45.89,45.92,45.89,45.91,9262.0,38.3673,38.3924,38.3673,38.384,9262.0
2019-12-05 13:55:00,45.91,45.91,45.84,45.88,5030.0,38.384,38.384,38.3255,38.3589,5030.0
2019-12-05 14:00:00,45.89,45.9,45.81,45.81,7934.0,38.3673,38.3756,38.3004,38.3004,7934.0
2019-12-05 14:05:00,45.81,45.83,45.75,45.76,12272.0,38.3004,38.3171,38.2502,38.2586,12272.0
2019-12-05 14:10:00,45.77,45.83,45.76,45.79,9311.0,38.2669,38.3171,38.2586,38.2837,9311.0
2019-12-05 14:15:00,45.79,45.83,45.79,45.83,9325.0,38.2837,38.3171,38.2837,38.3171,9325.0
2019-12-05 14:20:00,45.82,45.87,45.81,45.87,5130.0,38.3087,38.3506,38.3004,38.3506,5130.0
2019-12-05 14:25:00,45.87,45.88,45.83,45.88,10294.0,38.3506,38.3589,38.3171,38.3589,10294.0
2019-12-05 14:30:00,45.89,45.97,45.89,45.96,5464.0,38.3673,38.4342,38.3673,38.4258,5464.0
2019-12-05 14:35:00,45.96,45.97,45.93,45.96,5551.0,38.4258,38.4342,38.4007,38.4258,5551.0
2019-12-05 14:40:00,45.96,45.98,45.94,45.95,8111.0,38.4258,38.4425,38.4091,38.4174,8111.0
2019-12-05 14:45:00,45.95,46.0,45.94,45.99,6321.0,38.4174,38.4592,38.4091,38.4509,6321.0
2019-12-05 14:50:00,45.98,45.99,45.96,45.99,4991.0,38.4425,38.4509,38.4258,38.4509,4991.0
2019-12-05 14:55:00,45.98,45.98,45.85,45.9,11193.0,38.4425,38.4425,38.3338,38.3756,11193.0
2019-12-05 15:00:00,45.92,45.95,45.9,45.92,7915.0,38.3924,38.4174,38.3756,38.3924,7915.0
2019-12-05 15:05:00,45.92,45.94,45.92,45.93,6756.0,38.3924,38.4091,38.3924,38.4007,6756.0
2019-12-05 15:10:00,45.94,45.96,45.93,45.94,8551.0,38.4091,38.4258,38.4007,38.4091,8551.0
2019-12-05 15:15:00,45.95,45.96,45.92,45.94,11343.0,38.4174,38.4258,38.3924,38.4091,11343.0
2019-12-05 15:20:00,45.94,45.99,45.93,45.99,10304.0,38.4091,38.4509,38.4007,38.4509,10304.0
2019-12-05 15:25:00,46.0,46.0,45.94,45.96,12966.0,38.4592,38.4592,38.4091,38.4258,12966.0
2019-12-05 15:30:00,45.97,46.01,45.96,46.0,16563.0,38.4342,38.4676,38.4258,38.4592,16563.0
2019-12-05 15:35:00,46.01,46.01,45.91,45.94,21152.0,38.4676,38.4676,38.384,38.4091,21152.0
2019-12-05 15:40:00,45.94,45.94,45.88,45.9,21946.0,38.4091,38.4091,38.3589,38.3756,21946.0
2019-12-05 15:45:00,45.9,46.0,45.89,46.0,45696.0,38.3756,38.4592,38.3673,38.4592,45696.0
2019-12-05 15:50:00,45.99,46.0,45.96,45.98,43754.0,38.4509,38.4592,38.4258,38.4425,43754.0
2019-12-05 15:55:00,45.98,45.98,45.88,45.93,99784.0,38.4425,38.4425,38.3589,38.4007,99784.0
2019-12-06 09:30:00,46.24,46.74,46.19,46.67,44020.0,38.6599,39.0779,38.6181,39.0194,44020.0
2019-12-06 09:35:00,46.73,46.73,46.31,46.31,24729.0,39.0696,39.0696,38.7184,38.7184,24729.0
2019-12-06 09:40:00,46.29,46.32,46.19,46.3,7124.0,38.7017,38.7268,38.6181,38.7101,7124.0
2019-12-06 09:45:00,46.3,46.33,46.25,46.25,6192.0,38.7101,38.7351,38.6683,38.6683,6192.0
2019-12-06 09:50:00,46.26,46.26,45.97,45.99,12059.0,38.6766,38.6766,38.4342,38.4509,12059.0
2019-12-06 09:55:00,46.0,46.27,46.0,46.24,16681.0,38.4592,38.685,38.4592,38.6599,16681.0
2019-12-06 10:00:00,46.2,46.41,46.2,46.3,16846.0,38.6265,38.802,38.6265,38.7101,16846.0
2019-12-06 10:05:00,46.29,46.51,46.29,46.49,33038.0,38.7017,38.8856,38.7017,38.8689,33038.0
2019-12-06 10:10:00,46.48,46.54,46.38,46.44,47881.0,38.8606,38.9107,38.7769,38.8271,47881.0
2019-12-06 10:15:00,46.44,46.49,46.22,46.23,13149.0,38.8271,38.8689,38.6432,38.6515,13149.0
2019-12-06 10:20:00,46.25,46.27,46.09,46.14,8389.0,38.6683,38.685,38.5345,38.5763,8389.0
2019-12-06 10:25:00,46.17,46.23,46.07,46.11,5800.0,38.6014,38.6515,38.5178,38.5512,5800.0
2019-12-06 10:30:00,46.12,46.19,46.09,46.14,9808.0,38.5596,38.6181,38.5345,38.5763,9808.0
2019-12-06 10:35:00,46.14,46.17,46.1,46.13,9822.0,38.5763,38.6014,38.5428,38.5679,9822.0
2019-12-06 10:40:00,46.16,46.16,46.09,46.14,5040.0,38.593,38.593,38.5345,38.5763,5040.0
2019-12-06 10:45:00,46.15,46.2,46.11,46.14,5514.0,38.5847,38.6265,38.5512,38.5763,5514.0
2019-12-06 10:50:00,46.15,46.18,46.08,46.18,8588.0,38.5847,38.6097,38.5261,38.6097,8588.0
2019-12-06 10:55:00,46.18,46.2,46.13,46.16,13912.0,38.6097,38.6265,38.5679,38.593,13912.0
2019-12-06 11:00:00,46.16,46.19,46.1,46.12,11560.0,38.593,38.6181,38.5428,38.5596,11560.0
2019-12-06 11:05:00,46.12,46.16,46.1,46.12,12653.0,38.5596,38.593,38.5428,38.5596,12653.0
2019-12-06 11:10:00,46.12,46.2,46.06,46.18,21917.0,38.5596,38.6265,38.5094,38.6097,21917.0
2019-12-06 11:15:00,46.18,46.22,46.16,46.16,8034.0,38.6097,38.6432,38.593,38.593,8034.0
2019-12-06 11:20:00,46.15,46.21,46.12,46.21,6900.0,38.5847,38.6348,38.5596,38.6348,6900.0
2019-12-06 11:25:00,46.21,46.27,46.19,46.19,33408.0,38.6348,38.685,38.6181,38.6181,33408.0
2019-12-06 11:30:00,46.21,46.27,46.19,46.26,11691.0,38.6348,38.685,38.6181,38.6766,11691.0
2019-12-06 11:35:00,46.25,46.35,46.23,46.32,10674.0,38.6683,38.7519,38.6515,38.7268,10674.0
2019-12-06 11:40:00,46.33,46.38,46.32,46.36,10269.0,38.7351,38.7769,38.7268,38.7602,10269.0
2019-12-06 11:45:00,46.35,46.36,46.18,46.18,8417.0,38.7519,38.7602,38.6097,38.6097,8417.0
2019-12-06 11:50:00,46.18,46.24,46.16,46.23,13373.0,38.6097,38.6599,38.593,38.6515,13373.0
2019-12-06 11:55:00,46.24,46.25,46.17,46.19,7722.0,38.6599,38.6683,38.6014,38.6181,7722.0
2019-12-06 12:00:00,46.18,46.19,46.12,46.12,7371.0,38.6097,38.6181,38.5596,38.5596,7371.0
2019-12-06 12:05:00,46.14,46.2,46.14,46.19,16361.0,38.5763,38.6265,38.5763,38.6181,16361.0
2019-12-06 12:10:00,46.19,46.22,46.15,46.16,10642.0,38.6181,38.6432,38.5847,38.593,10642.0
2019-12-06 12:15:00,46.16,46.17,46.13,46.14,19079.0,38.593,38.6014,38.5679,38.5763,19079.0
2019-12-06 12:20:00,46.14,46.15,46.09,46.11,29314.0,38.5763,38.5847,38.5345,38.5512,29314.0
2019-12-06 12:25:00,46.1,46.21,46.1,46.2,15676.0,38.5428,38.6348,38.5428,38.6265,15676.0
2019-12-06 12:30:00,46.2,46.24,46.19,46.22,10928.0,38.6265,38.6599,38.6181,38.6432,10928.0
2019-12-06 12:35:00,46.22,46.23,46.17,46.23,9067.0,38.6432,38.6515,38.6014,38.6515,9067.0
2019-12-06 12:40:00,46.23,46.26,46.22,46.23,6625.0,38.6515,38.6766,38.6432,38.6515,6625.0
2019-12-06 12:45:00,46.23,46.24,46.19,46.19,6782.0,38.6515,38.6599,38.6181,38.6181,6782.0
2019-12-06 12:50:00,46.19,46.26,46.19,46.26,8813.0,38.6181,38.6766,38.6181,38.6766,8813.0
2019-12-06 12:55:00,46.25,46.25,46.21,46.23,7000.0,38.6683,38.6683,38.6348,38.6515,7000.0
2019-12-06 13:00:00,46.23,46.27,46.21,46.26,11087.0,38.6515,38.685,38.6348,38.6766,11087.0
2019-12-06 13:05:00,46.27,46.27,46.16,46.18,9920.0,38.685,38.685,38.593,38.6097,9920.0
2019-12-06 13:10:00,46.18,46.2,46.11,46.2,14550.0,38.6097,38.6265,38.5512,38.6265,14550.0
2019-12-06 13:15:00,46.2,46.2,46.15,46.17,22201.0,38.6265,38.6265,38.5847,38.6014,22201.0
2019-12-06 13:20:00,46.18,46.24,46.16,46.18,6900.0,38.6097,38.6599,38.593,38.6097,6900.0
2019-12-06 13:25:00,46.19,46.2,46.16,46.18,8812.0,38.6181,38.6265,38.593,38.6097,8812.0
2019-12-06 13:30:00,46.18,46.21,46.17,46.2,6016.0,38.6097,38.6348,38.6014,38.6265,6016.0
2019-12-06 13:35:00,46.2,46.2,46.16,46.17,46776.0,38.6265,38.6265,38.593,38.6014,46776.0
2019-12-06 13:40:00,46.17,46.17,46.11,46.13,26161.0,38.6014,38.6014,38.5512,38.5679,26161.0
2019-12-06 13:45:00,46.13,46.2,46.12,46.18,34574.0,38.5679,38.6265,38.5596,38.6097,34574.0
2019-12-06 13:50:00,46.18,46.26,46.18,46.25,37516.0,38.6097,38.6766,38.6097,38.6683,37516.0
2019-12-06 13:55:00,46.25,46.26,46.18,46.22,18906.0,38.6683,38.6766,38.6097,38.6432,18906.0
2019-12-06 14:00:00,46.24,46.29,46.23,46.27,9311.0,38.6599,38.7017,38.6515,38.685,9311.0
2019-12-06 14:05:00,46.29,46.3,46.27,46.28,4939.0,38.7017,38.7101,38.685,38.6933,4939.0
2019-12-06 14:10:00,46.28,46.33,46.28,46.29,17913.0,38.6933,38.7351,38.6933,38.7017,17913.0
2019-12-06 14:15:00,46.3,46.38,46.3,46.36,9215.0,38.7101,38.7769,38.7101,38.7602,9215.0
2019-12-06 14:20:00,46.37,46.38,46.35,46.36,9136.0,38.7686,38.7769,38.7519,38.7602,9136.0
2019-12-06 14:25:00,46.36,46.38,46.34,46.37,11798.0,38.7602,38.7769,38.7435,38.7686,11798.0
2019-12-06 14:30:00,46.38,46.4,46.32,46.36,36809.0,38.7769,38.7937,38.7268,38.7602,36809.0
2019-12-06 14:35:00,46.35,46.38,46.34,46.38,12920.0,38.7519,38.7769,38.7435,38.7769,12920.0
2019-12-06 14:40:00,46.39,46.39,46.2,46.25,92455.0,38.7853,38.7853,38.6265,38.6683,92455.0
2019-12-06 14:45:00,46.26,46.26,46.15,46.2,12889.0,38.6766,38.6766,38.5847,38.6265,12889.0
2019-12-06 14:50:00,46.2,46.25,46.2,46.24,5671.0,38.6265,38.6683,38.6265,38.6599,5671.0
2019-12-06 14:55:00,46.23,46.3,46.23,46.28,10543.0,38.6515,38.7101,38.6515,38.6933,10543.0
2019-12-06 15:00:00,46.28,46.28,46.22,46.22,12688.0,38.6933,38.6933,38.6432,38.6432,12688.0
2019-12-06 15:05:00,46.21,46.22,46.17,46.18,9509.0,38.6348,38.6432,38.6014,38.6097,9509.0
2019-12-06 15:10:00,46.18,46.2,46.16,46.19,14757.0,38.6097,38.6265,38.593,38.6181,14757.0
2019-12-06 15:15:00,46.19,46.23,46.17,46.18,11367.0,38.6181,38.6515,38.6014,38.6097,11367.0
2019-12-06 15:20:00,46.18,46.21,46.18,46.21,13720.0,38.6097,38.6348,38.6097,38.6348,13720.0
2019-12-06 15:25:00,46.21,46.21,46.18,46.19,15309.0,38.6348,38.6348,38.6097,38.6181,15309.0
2019-12-06 15:30:00,46.19,46.23,46.17,46.2,35393.0,38.6181,38.6515,38.6014,38.6265,35393.0
2019-12-06 15:35:00,46.2,46.3,46.19,46.29,25145.0,38.6265,38.7101,38.6181,38.7017,25145.0
2019-12-06 15:40:00,46.29,46.29,46.23,46.23,31146.0,38.7017,38.7017,38.6515,38.6515,31146.0
2019-12-06 15:45:00,46.23,46.25,46.21,46.23,20796.0,38.6515,38.6683,38.6348,38.6515,20796.0
2019-12-06 15:50:00,46.23,46.24,46.2,46.2,56033.0,38.6515,38.6599,38.6265,38.6265,56033.0
2019-12-06 15:55:00,46.21,46.28,46.17,46.2,128870.0,38.6348,38.6933,38.6014,38.6265,128870.0
2019-12-09 09:30:00,46.43,46.97,46.35,46.91,49576.0,38.8188,39.2702,38.7519,39.2201,49576.0
2019-12-09 09:35:00,46.84,47.43,46.84,47.09,62168.0,39.1615,39.6548,39.1615,39.3706,62168.0
2019-12-09 09:40:00,47.12,47.33,47.1,47.15,35316.0,39.3956,39.5712,39.3789,39.4207,35316.0
2019-12-09 09:45:00,47.15,47.6,47.14,47.59,66366.0,39.4207,39.797,39.4124,39.7886,66366.0
2019-12-09 09:50:00,47.59,47.61,47.46,47.6,34603.0,39.7886,39.8053,39.6799,39.797,34603.0
2019-12-09 09:55:00,47.6,47.6,47.41,47.52,36042.0,39.797,39.797,39.6381,39.7301,36042.0
2019-12-09 10:00:00,47.54,47.59,47.42,47.48,34594.0,39.7468,39.7886,39.6465,39.6966,34594.0
2019-12-09 10:05:00,47.48,47.58,47.45,47.57,30271.0,39.6966,39.7802,39.6715,39.7719,30271.0
2019-12-09 10:10:00,47.58,47.71,47.57,47.68,35974.0,39.7802,39.8889,39.7719,39.8638,35974.0
2019-12-09 10:15:00,47.68,47.72,47.52,47.55,24863.0,39.8638,39.8973,39.7301,39.7552,24863.0
2019-12-09 10:20:00,47.55,47.57,47.47,47.53,25616.0,39.7552,39.7719,39.6883,39.7384,25616.0
2019-12-09 10:25:00,47.54,47.65,47.53,47.65,12471.0,39.7468,39.8388,39.7384,39.8388,12471.0
2019-12-09 10:30:00,47.66,47.75,47.63,47.7,18558.0,39.8471,39.9224,39.822,39.8806,18558.0
2019-12-09 10:35:00,47.72,47.87,47.71,47.81,39310.0,39.8973,40.0227,39.8889,39.9725,39310.0
2019-12-09 10:40:00,47.82,47.9,47.78,47.79,55489.0,39.9809,40.0478,39.9474,39.9558,55489.0
2019-12-09 10:45:00,47.79,47.93,47.76,47.87,85482.0,39.9558,40.0729,39.9307,40.0227,85482.0
2019-12-09 10:50:00,47.86,47.91,47.84,47.9,15253.0,40.0143,40.0561,39.9976,40.0478,15253.0
2019-12-09 10:55:00,47.91,47.94,47.87,47.88,19882.0,40.0561,40.0812,40.0227,40.0311,19882.0
2019-12-09 11:00:00,47.89,47.91,47.79,47.8,18278.0,40.0394,40.0561,39.9558,39.9642,18278.0
2019-12-09 11:05:00,47.82,47.97,47.8,47.96,48988.0,39.9809,40.1063,39.9642,40.0979,48988.0
2019-12-09 11:10:00,47.97,48.04,47.89,47.93,29545.0,40.1063,40.1648,40.0394,40.0729,29545.0
2019-12-09 11:15:00,47.93,48.16,47.9,48.16,52760.0,40.0729,40.2652,40.0478,40.2652,52760.0
2019-12-09 11:20:00,48.15,48.23,48.11,48.15,25951.0,40.2568,40.3237,40.2234,40.2568,25951.0
2019-12-09 11:25:00,48.16,48.19,48.03,48.13,23848.0,40.2652,40.2902,40.1565,40.2401,23848.0
2019-12-09 11:30:00,48.13,48.13,47.99,48.0,35839.0,40.2401,40.2401,40.123,40.1314,35839.0
2019-12-09 11:35:00,48.0,48.16,47.99,48.12,30068.0,40.1314,40.2652,40.123,40.2317,30068.0
2019-12-09 11:40:00,48.16,48.16,48.07,48.08,21330.0,40.2652,40.2652,40.1899,40.1983,21330.0
2019-12-09 11:45:00,48.08,48.1,48.02,48.04,22278.0,40.1983,40.215,40.1481,40.1648,22278.0
2019-12-09 11:50:00,48.05,48.11,48.03,48.09,14356.0,40.1732,40.2234,40.1565,40.2066,14356.0
2019-12-09 11:55:00,48.1,48.14,48.09,48.1,15644.0,40.215,40.2484,40.2066,40.215,15644.0
2019-12-09 12:00:00,48.11,48.21,48.11,48.17,17611.0,40.2234,40.307,40.2234,40.2735,17611.0
2019-12-09 12:05:00,48.18,48.33,48.14,48.22,37401.0,40.2819,40.4073,40.2484,40.3153,37401.0
2019-12-09 12:10:00,48.22,48.23,48.05,48.05,15660.0,40.3153,40.3237,40.1732,40.1732,15660.0
2019-12-09 12:15:00,48.07,48.11,48.01,48.09,36972.0,40.1899,40.2234,40.1397,40.2066,36972.0
2019-12-09 12:20:00,48.08,48.13,47.88,47.91,26405.0,40.1983,40.2401,40.0311,40.0561,26405.0
2019-12-09 12:25:00,47.91,48.07,47.91,48.02,34415.0,40.0561,40.1899,40.0561,40.1481,34415.0
2019-12-09 12:30:00,48.02,48.05,47.95,47.99,25633.0,40.1481,40.1732,40.0896,40.123,25633.0
2019-12-09 12:35:00,47.98,48.04,47.95,47.96,38929.0,40.1147,40.1648,40.0896,40.0979,38929.0
2019-12-09 12:40:00,47.96,48.01,47.95,47.98,32687.0,40.0979,40.1397,40.0896,40.1147,32687.0
2019-12-09 12:45:00,47.98,48.05,47.98,48.05,22081.0,40.1147,40.1732,40.1147,40.1732,22081.0
2019-12-09 12:50:00,48.05,48.06,47.87,47.91,68836.0,40.1732,40.1815,40.0227,40.0561,68836.0
2019-12-09 12:55:00,47.89,47.92,47.82,47.91,26000.0,40.0394,40.0645,39.9809,40.0561,26000.0
2019-12-09 13:00:00,47.92,48.05,47.92,48.04,14529.0,40.0645,40.1732,40.0645,40.1648,14529.0
2019-12-09 13:05:00,48.04,48.09,47.87,47.97,44151.0,40.1648,40.2066,40.0227,40.1063,44151.0
2019-12-09 13:10:00,47.97,48.05,47.91,47.91,36483.0,40.1063,40.1732,40.0561,40.0561,36483.0
2019-12-09 13:15:00,47.91,47.95,47.87,47.87,17846.0,40.0561,40.0896,40.0227,40.0227,17846.0
2019-12-09 13:20:00,47.88,47.99,47.87,47.99,11430.0,40.0311,40.123,40.0227,40.123,11430.0
2019-12-09 13:25:00,48.0,48.0,47.91,47.99,17683.0,40.1314,40.1314,40.0561,40.123,17683.0
2019-12-09 13:30:00,47.99,48.01,47.97,48.0,13013.0,40.123,40.1397,40.1063,40.1314,13013.0
2019-12-09 13:35:00,48.01,48.01,47.97,48.0,10313.0,40.1397,40.1397,40.1063,40.1314,10313.0
2019-12-09 13:40:00,48.0,48.0,47.92,47.97,15830.0,40.1314,40.1314,40.0645,40.1063,15830.0
2019-12-09 13:45:00,47.97,47.98,47.95,47.96,11963.0,40.1063,40.1147,40.0896,40.0979,11963.0
2019-12-09 13:50:00,47.96,47.96,47.91,47.95,13062.0,40.0979,40.0979,40.0561,40.0896,13062.0
2019-12-09 13:55:00,47.96,48.04,47.95,48.04,15389.0,40.0979,40.1648,40.0896,40.1648,15389.0
2019-12-09 14:00:00,48.05,48.1,48.03,48.1,28984.0,40.1732,40.215,40.1565,40.215,28984.0
2019-12-09 14:05:00,48.07,48.07,48.01,48.04,21729.0,40.1899,40.1899,40.1397,40.1648,21729.0
2019-12-09 14:10:00,48.03,48.04,47.96,47.96,19249.0,40.1565,40.1648,40.0979,40.0979,19249.0
2019-12-09 14:15:00,47.97,47.99,47.93,47.94,13722.0,40.1063,40.123,40.0729,40.0812,13722.0
2019-12-09 14:20:00,47.94,47.97,47.93,47.95,15527.0,40.0812,40.1063,40.0729,40.0896,15527.0
2019-12-09 14:25:00,47.95,48.0,47.94,47.96,20299.0,40.0896,40.1314,40.0812,40.0979,20299.0
2019-12-09 14:30:00,47.97,47.97,47.84,47.84,18405.0,40.1063,40.1063,39.9976,39.9976,18405.0
2019-12-09 14:35:00,47.86,47.86,47.76,47.83,16134.0,40.0143,40.0143,39.9307,39.9893,16134.0
2019-12-09 14:40:00,47.84,47.87,47.81,47.83,17189.0,39.9976,40.0227,39.9725,39.9893,17189.0
2019-12-09 14:45:00,47.84,47.88,47.83,47.88,9263.0,39.9976,40.0311,39.9893,40.0311,9263.0
2019-12-09 14:50:00,47.87,47.89,47.76,47.79,20977.0,40.0227,40.0394,39.9307,39.9558,20977.0
2019-12-09 14:55:00,47.78,47.81,47.78,47.8,10514.0,39.9474,39.9725,39.9474,39.9642,10514.0
2019-12-09 15:00:00,47.81,47.85,47.8,47.83,12452.0,39.9725,40.006,39.9642,39.9893,12452.0
2019-12-09 15:05:00,47.83,47.84,47.81,47.83,17165.0,39.9893,39.9976,39.9725,39.9893,17165.0
2019-12-09 15:10:00,47.83,47.84,47.76,47.77,26776.0,39.9893,39.9976,39.9307,39.9391,26776.0
2019-12-09 15:15:00,47.77,47.9,47.76,47.85,32141.0,39.9391,40.0478,39.9307,40.006,32141.0
2019-12-09 15:20:00,47.85,47.88,47.79,47.84,39217.0,40.006,40.0311,39.9558,39.9976,39217.0
2019-12-09 15:25:00,47.83,47.86,47.82,47.84,14382.0,39.9893,40.0143,39.9809,39.9976,14382.0
2019-12-09 15:30:00,47.84,47.86,47.8,47.81,33665.0,39.9976,40.0143,39.9642,39.9725,33665.0
2019-12-09 15:35:00,47.8,47.83,47.76,47.79,49585.0,39.9642,39.9893,39.9307,39.9558,49585.0
2019-12-09 15:40:00,47.79,47.82,47.78,47.79,42777.0,39.9558,39.9809,39.9474,39.9558,42777.0
2019-12-09 15:45:00,47.79,47.79,47.66,47.68,47302.0,39.9558,39.9558,39.8471,39.8638,47302.0
2019-12-09 15:50:00,47.67,47.7,47.64,47.7,66482.0,39.8555,39.8806,39.8304,39.8806,66482.0
2019-12-09 15:55:00,47.7,47.74,47.58,47.59,145863.0,39.8806,39.914,39.7802,39.7886,145863.0
2019-12-10 09:30:00,47.45,47.55,47.16,47.33,34028.0,39.6715,39.7552,39.4291,39.5712,34028.0
2019-12-10 09:35:00,47.27,47.45,47.14,47.39,14396.0,39.5211,39.6715,39.4124,39.6214,14396.0
2019-12-10 09:40:00,47.31,47.32,47.21,47.23,2788.0,39.5545,39.5629,39.4709,39.4876,2788.0
2019-12-10 09:45:00,47.23,47.51,47.16,47.47,17904.0,39.4876,39.7217,39.4291,39.6883,17904.0
2019-12-10 09:50:00,47.5,47.52,47.27,47.41,22019.0,39.7133,39.7301,39.5211,39.6381,22019.0
2019-12-10 09:55:00,47.42,47.72,47.38,47.67,19000.0,39.6465,39.8973,39.613,39.8555,19000.0
2019-12-10 10:00:00,47.64,47.64,47.41,47.6,15680.0,39.8304,39.8304,39.6381,39.797,15680.0
2019-12-10 10:05:00,47.59,47.65,47.55,47.61,6176.0,39.7886,39.8388,39.7552,39.8053,6176.0
2019-12-10 10:10:00,47.61,47.8,47.59,47.77,17647.0,39.8053,39.9642,39.7886,39.9391,17647.0
2019-12-10 10:15:00,47.77,47.96,47.76,47.95,16852.0,39.9391,40.0979,39.9307,40.0896,16852.0
2019-12-10 10:20:00,47.94,48.16,47.93,48.09,43353.0,40.0812,40.2652,40.0729,40.2066,43353.0
2019-12-10 10:25:00,48.07,48.24,48.03,48.24,23321.0,40.1899,40.332,40.1565,40.332,23321.0
2019-12-10 10:30:00,48.22,48.31,48.12,48.29,30775.0,40.3153,40.3906,40.2317,40.3738,30775.0
2019-12-10 10:35:00,48.31,48.4,48.25,48.32,33477.0,40.3906,40.4658,40.3404,40.3989,33477.0
2019-12-10 10:40:00,48.29,48.29,48.06,48.07,14108.0,40.3738,40.3738,40.1815,40.1899,14108.0
2019-12-10 10:45:00,48.06,48.07,47.95,48.06,13180.0,40.1815,40.1899,40.0896,40.1815,13180.0
2019-12-10 10:50:00,48.05,48.12,47.94,47.97,12300.0,40.1732,40.2317,40.0812,40.1063,12300.0
2019-12-10 10:55:00,47.98,48.06,47.86,48.04,15723.0,40.1147,40.1815,40.0143,40.1648,15723.0
2019-12-10 11:00:00,48.07,48.1,47.84,47.94,8822.0,40.1899,40.215,39.9976,40.0812,8822.0
2019-12-10 11:05:00,47.91,47.98,47.86,47.91,8234.0,40.0561,40.1147,40.0143,40.0561,8234.0
2019-12-10 11:10:00,47.91,48.01,47.89,47.96,13402.0,40.0561,40.1397,40.0394,40.0979,13402.0
2019-12-10 11:15:00,47.96,48.06,47.96,48.0,6171.0,40.0979,40.1815,40.0979,40.1314,6171.0
2019-12-10 11:20:00,47.99,48.02,47.98,47.99,5167.0,40.123,40.1481,40.1147,40.123,5167.0
2019-12-10 11:25:00,48.0,48.06,47.89,48.04,18231.0,40.1314,40.1815,40.0394,40.1648,18231.0
2019-12-10 11:30:00,48.04,48.15,48.03,48.15,7077.0,40.1648,40.2568,40.1565,40.2568,7077.0
2019-12-10 11:35:00,48.13,48.19,48.13,48.17,2300.0,40.2401,40.2902,40.2401,40.2735,2300.0
2019-12-10 11:40:00,48.14,48.16,48.09,48.13,5690.0,40.2484,40.2652,40.2066,40.2401,5690.0
2019-12-10 11:45:00,48.12,48.16,48.09,48.12,8011.0,40.2317,40.2652,40.2066,40.2317,8011.0
2019-12-10 11:50:00,48.07,48.13,48.07,48.08,5738.0,40.1899,40.2401,40.1899,40.1983,5738.0
2019-12-10 11:55:00,48.07,48.12,48.07,48.11,6611.0,40.1899,40.2317,40.1899,40.2234,6611.0
2019-12-10 12:00:00,48.11,48.14,48.08,48.11,9323.0,40.2234,40.2484,40.1983,40.2234,9323.0
2019-12-10 12:05:00,48.11,48.17,48.1,48.16,6236.0,40.2234,40.2735,40.215,40.2652,6236.0
2019-12-10 12:10:00,48.17,48.2,48.15,48.19,11940.0,40.2735,40.2986,40.2568,40.2902,11940.0
2019-12-10 12:15:00,48.19,48.32,48.16,48.32,23348.0,40.2902,40.3989,40.2652,40.3989,23348.0
2019-12-10 12:20:00,48.29,48.31,48.23,48.27,17783.0,40.3738,40.3906,40.3237,40.3571,17783.0
2019-12-10 12:25:00,48.28,48.3,48.27,48.29,11612.0,40.3655,40.3822,40.3571,40.3738,11612.0
2019-12-10 12:30:00,48.29,48.33,48.27,48.29,20279.0,40.3738,40.4073,40.3571,40.3738,20279.0
2019-12-10 12:35:00,48.27,48.3,48.15,48.19,18502.0,40.3571,40.3822,40.2568,40.2902,18502.0
2019-12-10 12:40:00,48.18,48.2,48.15,48.17,8058.0,40.2819,40.2986,40.2568,40.2735,8058.0
2019-12-10 12:45:00,48.16,48.19,48.08,48.13,12549.0,40.2652,40.2902,40.1983,40.2401,12549.0
2019-12-10 12:50:00,48.12,48.14,48.09,48.14,4177.0,40.2317,40.2484,40.2066,40.2484,4177.0
2019-12-10 12:55:00,48.12,48.12,48.08,48.09,4470.0,40.2317,40.2317,40.1983,40.2066,4470.0
2019-12-10 13:00:00,48.09,48.11,48.01,48.01,7953.0,40.2066,40.2234,40.1397,40.1397,7953.0
2019-12-10 13:05:00,48.02,48.08,48.01,48.08,5099.0,40.1481,40.1983,40.1397,40.1983,5099.0
2019-12-10 13:10:00,48.09,48.13,48.07,48.1,5752.0,40.2066,40.2401,40.1899,40.215,5752.0
2019-12-10 13:15:00,48.1,48.14,48.06,48.14,10593.0,40.215,40.2484,40.1815,40.2484,10593.0
2019-12-10 13:20:00,48.14,48.19,48.12,48.17,4600.0,40.2484,40.2902,40.2317,40.2735,4600.0
2019-12-10 13:25:00,48.19,48.19,48.11,48.12,6272.0,40.2902,40.2902,40.2234,40.2317,6272.0
2019-12-10 13:30:00,48.12,48.18,48.11,48.18,3801.0,40.2317,40.2819,40.2234,40.2819,3801.0
2019-12-10 13:35:00,48.18,48.19,48.09,48.11,8975.0,40.2819,40.2902,40.2066,40.2234,8975.0
2019-12-10 13:40:00,48.11,48.11,48.09,48.09,2500.0,40.2234,40.2234,40.2066,40.2066,2500.0
2019-12-10 13:45:00,48.1,48.11,48.05,48.06,8556.0,40.215,40.2234,40.1732,40.1815,8556.0
2019-12-10 13:50:00,48.07,48.07,47.96,47.97,4213.0,40.1899,40.1899,40.0979,40.1063,4213.0
2019-12-10 13:55:00,47.98,47.99,47.93,47.99,8571.0,40.1147,40.123,40.0729,40.123,8571.0
2019-12-10 14:00:00,48.01,48.04,47.98,48.03,7911.0,40.1397,40.1648,40.1147,40.1565,7911.0
2019-12-10 14:05:00,48.03,48.03,47.93,47.98,27782.0,40.1565,40.1565,40.0729,40.1147,27782.0
2019-12-10 14:10:00,47.98,48.09,47.98,48.09,4891.0,40.1147,40.2066,40.1147,40.2066,4891.0
2019-12-10 14:15:00,48.09,48.18,48.06,48.16,9172.0,40.2066,40.2819,40.1815,40.2652,9172.0
2019-12-10 14:20:00,48.17,48.18,48.13,48.18,11078.0,40.2735,40.2819,40.2401,40.2819,11078.0
2019-12-10 14:25:00,48.18,48.25,48.16,48.24,15352.0,40.2819,40.3404,40.2652,40.332,15352.0
2019-12-10 14:30:00,48.24,48.31,48.2,48.29,22630.0,40.332,40.3906,40.2986,40.3738,22630.0
2019-12-10 14:35:00,48.29,48.31,48.27,48.28,15961.0,40.3738,40.3906,40.3571,40.3655,15961.0
2019-12-10 14:40:00,48.29,48.31,48.25,48.28,12087.0,40.3738,40.3906,40.3404,40.3655,12087.0
2019-12-10 14:45:00,48.29,48.3,48.2,48.3,36761.0,40.3738,40.3822,40.2986,40.3822,36761.0
2019-12-10 14:50:00,48.29,48.32,48.17,48.22,23124.0,40.3738,40.3989,40.2735,40.3153,23124.0
2019-12-10 14:55:00,48.21,48.22,48.12,48.15,18929.0,40.307,40.3153,40.2317,40.2568,18929.0
2019-12-10 15:00:00,48.14,48.18,48.11,48.11,7773.0,40.2484,40.2819,40.2234,40.2234,7773.0
2019-12-10 15:05:00,48.11,48.11,48.04,48.05,11151.0,40.2234,40.2234,40.1648,40.1732,11151.0
2019-12-10 15:10:00,48.05,48.16,48.04,48.15,13358.0,40.1732,40.2652,40.1648,40.2568,13358.0
2019-12-10 15:15:00,48.14,48.18,48.14,48.18,9948.0,40.2484,40.2819,40.2484,40.2819,9948.0
2019-12-10 15:20:00,48.18,48.21,48.17,48.21,12994.0,40.2819,40.307,40.2735,40.307,12994.0
2019-12-10 15:25:00,48.21,48.24,48.18,48.2,16454.0,40.307,40.332,40.2819,40.2986,16454.0
2019-12-10 15:30:00,48.21,48.22,48.12,48.13,15828.0,40.307,40.3153,40.2317,40.2401,15828.0
2019-12-10 15:35:00,48.13,48.14,48.11,48.12,16328.0,40.2401,40.2484,40.2234,40.2317,16328.0
2019-12-10 15:40:00,48.12,48.18,48.11,48.17,32709.0,40.2317,40.2819,40.2234,40.2735,32709.0
2019-12-10 15:45:00,48.17,48.25,48.15,48.25,23368.0,40.2735,40.3404,40.2568,40.3404,23368.0
2019-12-10 15:50:00,48.23,48.31,48.22,48.27,53935.0,40.3237,40.3906,40.3153,40.3571,53935.0
2019-12-10 15:55:00,48.27,48.31,48.16,48.19,95565.0,40.3571,40.3906,40.2652,40.2902,95565.0
2019-12-11 09:30:00,48.18,48.36,48.1,48.28,62307.0,40.2819,40.4324,40.215,40.3655,62307.0
2019-12-11 09:35:00,48.28,48.28,47.95,47.99,29680.0,40.3655,40.3655,40.0896,40.123,29680.0
2019-12-11 09:40:00,47.97,48.18,47.95,48.13,19777.0,40.1063,40.2819,40.0896,40.2401,19777.0
2019-12-11 09:45:00,48.14,48.33,48.04,48.32,8013.0,40.2484,40.4073,40.1648,40.3989,8013.0
2019-12-11 09:50:00,48.34,48.34,48.07,48.11,14015.0,40.4156,40.4156,40.1899,40.2234,14015.0
2019-12-11 09:55:00,48.1,48.24,48.03,48.24,22638.0,40.215,40.332,40.1565,40.332,22638.0
2019-12-11 10:00:00,48.21,48.35,48.16,48.28,40459.0,40.307,40.424,40.2652,40.3655,40459.0
2019-12-11 10:05:00,48.31,48.33,48.19,48.24,11554.0,40.3906,40.4073,40.2902,40.332,11554.0
2019-12-11 10:10:00,48.25,48.3,48.13,48.14,20738.0,40.3404,40.3822,40.2401,40.2484,20738.0
2019-12-11 10:15:00,48.14,48.3,48.14,48.27,19503.0,40.2484,40.3822,40.2484,40.3571,19503.0
2019-12-11 10:20:00,48.28,48.33,48.25,48.26,8870.0,40.3655,40.4073,40.3404,40.3488,8870.0
2019-12-11 10:25:00,48.26,48.27,48.21,48.25,6822.0,40.3488,40.3571,40.307,40.3404,6822.0
2019-12-11 10:30:00,48.25,48.3,48.24,48.29,5424.0,40.3404,40.3822,40.332,40.3738,5424.0
2019-12-11 10:35:00,48.31,48.4,48.31,48.33,13107.0,40.3906,40.4658,40.3906,40.4073,13107.0
2019-12-11 10:40:00,48.34,48.34,48.24,48.3,7493.0,40.4156,40.4156,40.332,40.3822,7493.0
2019-12-11 10:45:00,48.29,48.31,48.23,48.3,13571.0,40.3738,40.3906,40.3237,40.3822,13571.0
2019-12-11 10:50:00,48.29,48.31,48.26,48.27,6372.0,40.3738,40.3906,40.3488,40.3571,6372.0
2019-12-11 10:55:00,48.27,48.31,48.26,48.3,9134.0,40.3571,40.3906,40.3488,40.3822,9134.0
2019-12-11 11:00:00,48.29,48.29,48.15,48.19,14878.0,40.3738,40.3738,40.2568,40.2902,14878.0
2019-12-11 11:05:00,48.18,48.28,48.18,48.22,8295.0,40.2819,40.3655,40.2819,40.3153,8295.0
2019-12-11 11:10:00,48.23,48.23,48.19,48.21,3389.0,40.3237,40.3237,40.2902,40.307,3389.0
2019-12-11 11:15:00,48.2,48.27,48.19,48.25,5961.0,40.2986,40.3571,40.2902,40.3404,5961.0
2019-12-11 11:20:00,48.27,48.34,48.27,48.34,12769.0,40.3571,40.4156,40.3571,40.4156,12769.0
2019-12-11 11:25:00,48.35,48.47,48.35,48.42,12150.0,40.424,40.5243,40.424,40.4825,12150.0
2019-12-11 11:30:00,48.44,48.47,48.43,48.46,3765.0,40.4993,40.5243,40.4909,40.516,3765.0
2019-12-11 11:35:00,48.46,48.47,48.35,48.47,9601.0,40.516,40.5243,40.424,40.5243,9601.0
2019-12-11 11:40:00,48.46,48.46,48.37,48.4,4631.0,40.516,40.516,40.4407,40.4658,4631.0
2019-12-11 11:45:00,48.41,48.43,48.39,48.39,3500.0,40.4742,40.4909,40.4575,40.4575,3500.0
2019-12-11 11:50:00,48.38,48.4,48.31,48.4,10814.0,40.4491,40.4658,40.3906,40.4658,10814.0
2019-12-11 11:55:00,48.41,48.48,48.4,48.45,10524.0,40.4742,40.5327,40.4658,40.5076,10524.0
2019-12-11 12:00:00,48.47,48.53,48.45,48.47,25058.0,40.5243,40.5745,40.5076,40.5243,25058.0
2019-12-11 12:05:00,48.48,48.48,48.44,48.46,10650.0,40.5327,40.5327,40.4993,40.516,10650.0
2019-12-11 12:10:00,48.47,48.47,48.45,48.46,1931.0,40.5243,40.5243,40.5076,40.516,1931.0
2019-12-11 12:15:00,48.45,48.49,48.43,48.48,6916.0,40.5076,40.5411,40.4909,40.5327,6916.0
2019-12-11 12:20:00,48.48,48.5,48.47,48.5,3700.0,40.5327,40.5494,40.5243,40.5494,3700.0
2019-12-11 12:25:00,48.53,48.53,48.47,48.5,4244.0,40.5745,40.5745,40.5243,40.5494,4244.0
2019-12-11 12:30:00,48.51,48.55,48.5,48.53,5276.0,40.5578,40.5912,40.5494,40.5745,5276.0
2019-12-11 12:35:00,48.52,48.53,48.49,48.5,3789.0,40.5661,40.5745,40.5411,40.5494,3789.0
2019-12-11 12:40:00,48.49,48.53,48.49,48.51,4655.0,40.5411,40.5745,40.5411,40.5578,4655.0
2019-12-11 12:45:00,48.52,48.53,48.49,48.52,10700.0,40.5661,40.5745,40.5411,40.5661,10700.0
2019-12-11 12:50:00,48.51,48.63,48.51,48.57,20387.0,40.5578,40.6581,40.5578,40.6079,20387.0
2019-12-11 12:55:00,48.56,48.59,48.54,48.58,7071.0,40.5996,40.6247,40.5829,40.6163,7071.0
2019-12-11 13:00:00,48.59,48.62,48.57,48.59,7030.0,40.6247,40.6497,40.6079,40.6247,7030.0
2019-12-11 13:05:00,48.59,48.59,48.55,48.55,7962.0,40.6247,40.6247,40.5912,40.5912,7962.0
2019-12-11 13:10:00,48.55,48.55,48.51,48.52,7942.0,40.5912,40.5912,40.5578,40.5661,7942.0
2019-12-11 13:15:00,48.53,48.65,48.53,48.59,15832.0,40.5745,40.6748,40.5745,40.6247,15832.0
2019-12-11 13:20:00,48.58,48.63,48.56,48.62,7803.0,40.6163,40.6581,40.5996,40.6497,7803.0
2019-12-11 13:25:00,48.6,48.64,48.6,48.61,6529.0,40.633,40.6665,40.633,40.6414,6529.0
2019-12-11 13:30:00,48.61,48.68,48.6,48.66,9416.0,40.6414,40.6999,40.633,40.6832,9416.0
2019-12-11 13:35:00,48.66,48.69,48.54,48.55,11543.0,40.6832,40.7083,40.5829,40.5912,11543.0
2019-12-11 13:40:00,48.54,48.57,48.51,48.51,11115.0,40.5829,40.6079,40.5578,40.5578,11115.0
2019-12-11 13:45:00,48.51,48.57,48.51,48.57,14567.0,40.5578,40.6079,40.5578,40.6079,14567.0
2019-12-11 13:50:00,48.56,48.57,48.49,48.49,10575.0,40.5996,40.6079,40.5411,40.5411,10575.0
2019-12-11 13:55:00,48.5,48.53,48.45,48.47,8654.0,40.5494,40.5745,40.5076,40.5243,8654.0
2019-12-11 14:00:00,48.48,48.49,48.43,48.46,7509.0,40.5327,40.5411,40.4909,40.516,7509.0
2019-12-11 14:05:00,48.46,48.5,48.37,48.49,17837.0,40.516,40.5494,40.4407,40.5411,17837.0
2019-12-11 14:10:00,48.5,48.53,48.44,48.46,28887.0,40.5494,40.5745,40.4993,40.516,28887.0
2019-12-11 14:15:00,48.46,48.52,48.46,48.5,8400.0,40.516,40.5661,40.516,40.5494,8400.0
2019-12-11 14:20:00,48.51,48.63,48.51,48.57,17428.0,40.5578,40.6581,40.5578,40.6079,17428.0
2019-12-11 14:25:00,48.57,48.78,48.54,48.55,38642.0,40.6079,40.7835,40.5829,40.5912,38642.0
2019-12-11 14:30:00,48.55,48.6,48.51,48.53,8855.0,40.5912,40.633,40.5578,40.5745,8855.0
2019-12-11 14:35:00,48.52,48.57,48.51,48.55,11886.0,40.5661,40.6079,40.5578,40.5912,11886.0
2019-12-11 14:40:00,48.55,48.56,48.52,48.55,10761.0,40.5912,40.5996,40.5661,40.5912,10761.0
2019-12-11 14:45:00,48.54,48.61,48.54,48.56,11758.0,40.5829,40.6414,40.5829,40.5996,11758.0
2019-12-11 14:50:00,48.57,48.65,48.56,48.6,8059.0,40.6079,40.6748,40.5996,40.633,8059.0
2019-12-11 14:55:00,48.61,48.68,48.59,48.62,45219.0,40.6414,40.6999,40.6247,40.6497,45219.0
2019-12-11 15:00:00,48.6,48.66,48.59,48.64,17603.0,40.633,40.6832,40.6247,40.6665,17603.0
2019-12-11 15:05:00,48.63,48.65,48.58,48.63,11242.0,40.6581,40.6748,40.6163,40.6581,11242.0
2019-12-11 15:10:00,48.62,48.62,48.59,48.61,5411.0,40.6497,40.6497,40.6247,40.6414,5411.0
2019-12-11 15:15:00,48.6,48.62,48.56,48.62,18938.0,40.633,40.6497,40.5996,40.6497,18938.0
2019-12-11 15:20:00,48.62,48.62,48.53,48.53,17451.0,40.6497,40.6497,40.5745,40.5745,17451.0
2019-12-11 15:25:00,48.52,48.55,48.51,48.55,25753.0,40.5661,40.5912,40.5578,40.5912,25753.0
2019-12-11 15:30:00,48.54,48.56,48.48,48.49,25589.0,40.5829,40.5996,40.5327,40.5411,25589.0
2019-12-11 15:35:00,48.49,48.49,48.42,48.43,22632.0,40.5411,40.5411,40.4825,40.4909,22632.0
2019-12-11 15:40:00,48.43,48.43,48.29,48.29,30864.0,40.4909,40.4909,40.3738,40.3738,30864.0
2019-12-11 15:45:00,48.29,48.3,48.21,48.22,44242.0,40.3738,40.3822,40.307,40.3153,44242.0
2019-12-11 15:50:00,48.23,48.31,48.22,48.22,58448.0,40.3237,40.3906,40.3153,40.3153,58448.0
2019-12-11 15:55:00,48.22,48.26,48.17,48.18,115403.0,40.3153,40.3488,40.2735,40.2819,115403.0
2019-12-12 09:30:00,47.78,47.87,47.5,47.85,53614.0,40.174,40.2497,39.9386,40.2329,53614.0
2019-12-12 09:35:00,47.77,48.37,47.71,48.37,21661.0,40.1656,40.6701,40.1151,40.6701,21661.0
2019-12-12 09:40:00,48.32,48.32,48.08,48.19,40317.0,40.628,40.628,40.4262,40.5187,40317.0
2019-12-12 09:45:00,48.18,48.24,47.98,48.03,4753.0,40.5103,40.5608,40.3422,40.3842,4753.0
2019-12-12 09:50:00,48.01,48.15,47.98,48.05,14539.0,40.3674,40.4851,40.3422,40.401,14539.0
2019-12-12 09:55:00,48.05,48.15,48.0,48.12,9489.0,40.401,40.4851,40.359,40.4599,9489.0
2019-12-12 10:00:00,48.13,48.41,48.13,48.37,9771.0,40.4683,40.7037,40.4683,40.6701,9771.0
2019-12-12 10:05:00,48.35,48.44,48.31,48.41,4034.0,40.6533,40.7289,40.6196,40.7037,4034.0
2019-12-12 10:10:00,48.39,48.53,48.37,48.44,19824.0,40.6869,40.8046,40.6701,40.7289,19824.0
2019-12-12 10:15:00,48.41,48.44,48.32,48.34,23813.0,40.7037,40.7289,40.628,40.6449,23813.0
2019-12-12 10:20:00,48.36,48.44,48.32,48.36,12867.0,40.6617,40.7289,40.628,40.6617,12867.0
2019-12-12 10:25:00,48.34,48.35,48.29,48.29,4056.0,40.6449,40.6533,40.6028,40.6028,4056.0
2019-12-12 10:30:00,48.25,48.31,48.12,48.12,10809.0,40.5692,40.6196,40.4599,40.4599,10809.0
2019-12-12 10:35:00,48.12,48.27,48.11,48.15,8208.0,40.4599,40.586,40.4515,40.4851,8208.0
2019-12-12 10:40:00,48.14,48.19,48.12,48.16,3990.0,40.4767,40.5187,40.4599,40.4935,3990.0
2019-12-12 10:45:00,48.13,48.17,48.09,48.12,3292.0,40.4683,40.5019,40.4347,40.4599,3292.0
2019-12-12 10:50:00,48.15,48.23,48.15,48.21,4104.0,40.4851,40.5524,40.4851,40.5355,4104.0
2019-12-12 10:55:00,48.22,48.23,48.17,48.19,3920.0,40.544,40.5524,40.5019,40.5187,3920.0
2019-12-12 11:00:00,48.18,48.23,48.15,48.17,3685.0,40.5103,40.5524,40.4851,40.5019,3685.0
2019-12-12 11:05:00,48.16,48.18,48.13,48.15,3672.0,40.4935,40.5103,40.4683,40.4851,3672.0
2019-12-12 11:10:00,48.15,48.17,48.04,48.1,8118.0,40.4851,40.5019,40.3926,40.4431,8118.0
2019-12-12 11:15:00,48.09,48.18,48.06,48.14,11016.0,40.4347,40.5103,40.4094,40.4767,11016.0
2019-12-12 11:20:00,48.15,48.15,48.02,48.02,13834.0,40.4851,40.4851,40.3758,40.3758,13834.0
2019-12-12 11:25:00,48.02,48.12,48.01,48.07,7773.0,40.3758,40.4599,40.3674,40.4178,7773.0
2019-12-12 11:30:00,48.05,48.12,47.97,48.02,8449.0,40.401,40.4599,40.3338,40.3758,8449.0
2019-12-12 11:35:00,47.99,48.08,47.99,48.04,4489.0,40.3506,40.4262,40.3506,40.3926,4489.0
2019-12-12 11:40:00,48.03,48.04,47.91,47.92,8855.0,40.3842,40.3926,40.2833,40.2917,8855.0
2019-12-12 11:45:00,47.91,47.96,47.9,47.96,5604.0,40.2833,40.3253,40.2749,40.3253,5604.0
2019-12-12 11:50:00,47.95,48.01,47.91,47.98,5490.0,40.3169,40.3674,40.2833,40.3422,5490.0
2019-12-12 11:55:00,47.95,48.0,47.92,47.96,3993.0,40.3169,40.359,40.2917,40.3253,3993.0
2019-12-12 12:00:00,47.95,47.96,47.93,47.96,2130.0,40.3169,40.3253,40.3001,40.3253,2130.0
2019-12-12 12:05:00,47.94,48.04,47.91,48.04,11464.0,40.3085,40.3926,40.2833,40.3926,11464.0
2019-12-12 12:10:00,48.04,48.08,48.03,48.07,4805.0,40.3926,40.4262,40.3842,40.4178,4805.0
2019-12-12 12:15:00,48.07,48.07,47.97,47.98,7963.0,40.4178,40.4178,40.3338,40.3422,7963.0
2019-12-12 12:20:00,47.96,48.02,47.96,47.97,3180.0,40.3253,40.3758,40.3253,40.3338,3180.0
2019-12-12 12:25:00,47.99,48.01,47.95,47.99,14469.0,40.3506,40.3674,40.3169,40.3506,14469.0
2019-12-12 12:30:00,47.99,48.16,47.99,48.14,5913.0,40.3506,40.4935,40.3506,40.4767,5913.0
2019-12-12 12:35:00,48.16,48.21,48.16,48.18,1506.0,40.4935,40.5355,40.4935,40.5103,1506.0
2019-12-12 12:40:00,48.19,48.27,48.18,48.27,3817.0,40.5187,40.586,40.5103,40.586,3817.0
2019-12-12 12:45:00,48.3,48.3,48.25,48.28,7230.0,40.6112,40.6112,40.5692,40.5944,7230.0
2019-12-12 12:50:00,48.27,48.29,48.24,48.24,3003.0,40.586,40.6028,40.5608,40.5608,3003.0
2019-12-12 12:55:00,48.25,48.28,48.24,48.24,10181.0,40.5692,40.5944,40.5608,40.5608,10181.0
2019-12-12 13:00:00,48.24,48.27,48.21,48.26,6432.0,40.5608,40.586,40.5355,40.5776,6432.0
2019-12-12 13:05:00,48.25,48.28,48.18,48.19,8050.0,40.5692,40.5944,40.5103,40.5187,8050.0
2019-12-12 13:10:00,48.19,48.23,48.19,48.23,2150.0,40.5187,40.5524,40.5187,40.5524,2150.0
2019-12-12 13:15:00,48.23,48.27,48.22,48.23,6716.0,40.5524,40.586,40.544,40.5524,6716.0
2019-12-12 13:20:00,48.22,48.22,48.2,48.21,3669.0,40.544,40.544,40.5271,40.5355,3669.0
2019-12-12 13:25:00,48.22,48.31,48.21,48.31,7215.0,40.544,40.6196,40.5355,40.6196,7215.0
2019-12-12 13:30:00,48.31,48.33,48.27,48.28,7158.0,40.6196,40.6364,40.586,40.5944,7158.0
2019-12-12 13:35:00,48.29,48.31,48.22,48.22,7691.0,40.6028,40.6196,40.544,40.544,7691.0
2019-12-12 13:40:00,48.21,48.24,48.2,48.23,4929.0,40.5355,40.5608,40.5271,40.5524,4929.0
2019-12-12 13:45:00,48.24,48.25,48.17,48.17,5830.0,40.5608,40.5692,40.5019,40.5019,5830.0
2019-12-12 13:50:00,48.17,48.24,48.17,48.23,4567.0,40.5019,40.5608,40.5019,40.5524,4567.0
2019-12-12 13:55:00,48.22,48.27,48.21,48.26,4246.0,40.544,40.586,40.5355,40.5776,4246.0
2019-12-12 14:00:00,48.27,48.29,48.26,48.29,3923.0,40.586,40.6028,40.5776,40.6028,3923.0
2019-12-12 14:05:00,48.29,48.31,48.26,48.29,7273.0,40.6028,40.6196,40.5776,40.6028,7273.0
2019-12-12 14:10:00,48.3,48.31,48.25,48.28,7046.0,40.6112,40.6196,40.5692,40.5944,7046.0
2019-12-12 14:15:00,48.28,48.33,48.27,48.3,8996.0,40.5944,40.6364,40.586,40.6112,8996.0
2019-12-12 14:20:00,48.3,48.34,48.3,48.32,10793.0,40.6112,40.6449,40.6112,40.628,10793.0
2019-12-12 14:25:00,48.31,48.31,48.26,48.28,5064.0,40.6196,40.6196,40.5776,40.5944,5064.0
2019-12-12 14:30:00,48.29,48.5,48.27,48.44,12705.0,40.6028,40.7794,40.586,40.7289,12705.0
2019-12-12 14:35:00,48.44,48.46,48.37,48.4,5288.0,40.7289,40.7458,40.6701,40.6953,5288.0
2019-12-12 14:40:00,48.4,48.42,48.38,48.4,4191.0,40.6953,40.7121,40.6785,40.6953,4191.0
2019-12-12 14:45:00,48.4,48.48,48.4,48.43,6206.0,40.6953,40.7626,40.6953,40.7205,6206.0
2019-12-12 14:50:00,48.43,48.45,48.39,48.44,8924.0,40.7205,40.7373,40.6869,40.7289,8924.0
2019-12-12 14:55:00,48.44,48.46,48.41,48.42,5853.0,40.7289,40.7458,40.7037,40.7121,5853.0
2019-12-12 15:00:00,48.42,48.5,48.42,48.49,9258.0,40.7121,40.7794,40.7121,40.771,9258.0
2019-12-12 15:05:00,48.48,48.65,48.48,48.63,18177.0,40.7626,40.9055,40.7626,40.8887,18177.0
2019-12-12 15:10:00,48.62,48.62,48.52,48.52,30231.0,40.8803,40.8803,40.7962,40.7962,30231.0
2019-12-12 15:15:00,48.54,48.54,48.49,48.49,19350.0,40.813,40.813,40.771,40.771,19350.0
2019-12-12 15:20:00,48.49,48.5,48.47,48.48,5407.0,40.771,40.7794,40.7542,40.7626,5407.0
2019-12-12 15:25:00,48.47,48.51,48.46,48.47,12589.0,40.7542,40.7878,40.7458,40.7542,12589.0
2019-12-12 15:30:00,48.48,48.48,48.4,48.44,21114.0,40.7626,40.7626,40.6953,40.7289,21114.0
2019-12-12 15:35:00,48.44,48.49,48.4,48.46,33406.0,40.7289,40.771,40.6953,40.7458,33406.0
2019-12-12 15:40:00,48.46,48.48,48.44,48.44,10751.0,40.7458,40.7626,40.7289,40.7289,10751.0
2019-12-12 15:45:00,48.44,48.47,48.35,48.46,52711.0,40.7289,40.7542,40.6533,40.7458,52711.0
2019-12-12 15:50:00,48.45,48.49,48.44,48.48,33420.0,40.7373,40.771,40.7289,40.7626,33420.0
2019-12-12 15:55:00,48.48,48.5,48.43,48.5,75922.0,40.7626,40.7794,40.7205,40.7794,75922.0
2019-12-13 09:30:00,48.32,48.39,48.01,48.12,37335.0,40.628,40.6869,40.3674,40.4599,37335.0
2019-12-13 09:35:00,48.11,48.23,47.88,47.94,32375.0,40.4515,40.5524,40.2581,40.3085,32375.0
2019-12-13 09:40:00,47.97,48.04,47.88,47.98,4540.0,40.3338,40.3926,40.2581,40.3422,4540.0
2019-12-13 09:45:00,47.96,48.09,47.95,48.03,11539.0,40.3253,40.4347,40.3169,40.3842,11539.0
2019-12-13 09:50:00,48.03,48.09,48.0,48.05,5078.0,40.3842,40.4347,40.359,40.401,5078.0
2019-12-13 09:55:00,48.05,48.09,48.02,48.06,14255.0,40.401,40.4347,40.3758,40.4094,14255.0
2019-12-13 10:00:00,48.04,48.19,48.02,48.17,19179.0,40.3926,40.5187,40.3758,40.5019,19179.0
2019-12-13 10:05:00,48.17,48.24,48.08,48.15,28182.0,40.5019,40.5608,40.4262,40.4851,28182.0
2019-12-13 10:10:00,48.14,48.17,47.96,47.96,48925.0,40.4767,40.5019,40.3253,40.3253,48925.0
2019-12-13 10:15:00,47.95,47.96,47.65,47.73,21714.0,40.3169,40.3253,40.0647,40.132,21714.0
2019-12-13 10:20:00,47.74,47.83,47.68,47.72,11089.0,40.1404,40.216,40.0899,40.1236,11089.0
2019-12-13 10:25:00,47.74,47.93,47.7,47.87,21639.0,40.1404,40.3001,40.1067,40.2497,21639.0
2019-12-13 10:30:00,47.84,47.86,47.73,47.84,18388.0,40.2244,40.2413,40.132,40.2244,18388.0
2019-12-13 10:35:00,47.85,47.87,47.72,47.79,15658.0,40.2329,40.2497,40.1236,40.1824,15658.0
2019-12-13 10:40:00,47.79,47.86,47.78,47.84,8065.0,40.1824,40.2413,40.174,40.2244,8065.0
2019-12-13 10:45:00,47.84,47.96,47.75,47.76,19099.0,40.2244,40.3253,40.1488,40.1572,19099.0
2019-12-13 10:50:00,47.8,47.94,47.75,47.77,34363.0,40.1908,40.3085,40.1488,40.1656,34363.0
2019-12-13 10:55:00,47.78,47.85,47.45,47.58,74756.0,40.174,40.2329,39.8965,40.0058,74756.0
2019-12-13 11:00:00,47.56,47.72,47.55,47.61,59797.0,39.989,40.1236,39.9806,40.0311,59797.0
2019-12-13 11:05:00,47.61,47.64,47.55,47.6,10724.0,40.0311,40.0563,39.9806,40.0227,10724.0
2019-12-13 11:10:00,47.6,47.62,47.54,47.56,13940.0,40.0227,40.0395,39.9722,39.989,13940.0
2019-12-13 11:15:00,47.57,47.57,47.49,47.5,17491.0,39.9974,39.9974,39.9302,39.9386,17491.0
2019-12-13 11:20:00,47.52,47.52,47.43,47.45,22850.0,39.9554,39.9554,39.8797,39.8965,22850.0
2019-12-13 11:25:00,47.42,47.45,47.35,47.43,15730.0,39.8713,39.8965,39.8125,39.8797,15730.0
2019-12-13 11:30:00,47.45,47.53,47.45,47.5,15922.0,39.8965,39.9638,39.8965,39.9386,15922.0
2019-12-13 11:35:00,47.49,47.53,47.45,47.47,30422.0,39.9302,39.9638,39.8965,39.9133,30422.0
2019-12-13 11:40:00,47.47,47.47,47.38,47.39,7675.0,39.9133,39.9133,39.8377,39.8461,7675.0
2019-12-13 11:45:00,47.39,47.43,47.38,47.43,8057.0,39.8461,39.8797,39.8377,39.8797,8057.0
2019-12-13 11:50:00,47.44,47.5,47.43,47.45,7699.0,39.8881,39.9386,39.8797,39.8965,7699.0
2019-12-13 11:55:00,47.47,47.61,47.46,47.58,5713.0,39.9133,40.0311,39.9049,40.0058,5713.0
2019-12-13 12:00:00,47.59,47.74,47.59,47.72,9740.0,40.0142,40.1404,40.0142,40.1236,9740.0
2019-12-13 12:05:00,47.72,47.73,47.67,47.72,10255.0,40.1236,40.132,40.0815,40.1236,10255.0
2019-12-13 12:10:00,47.72,47.81,47.71,47.81,6769.0,40.1236,40.1992,40.1151,40.1992,6769.0
2019-12-13 12:15:00,47.81,47.87,47.81,47.87,38629.0,40.1992,40.2497,40.1992,40.2497,38629.0
2019-12-13 12:20:00,47.87,47.87,47.81,47.82,12956.0,40.2497,40.2497,40.1992,40.2076,12956.0
2019-12-13 12:25:00,47.82,47.89,47.79,47.88,11323.0,40.2076,40.2665,40.1824,40.2581,11323.0
2019-12-13 12:30:00,47.89,47.9,47.83,47.87,46530.0,40.2665,40.2749,40.216,40.2497,46530.0
2019-12-13 12:35:00,47.86,47.9,47.74,47.78,39287.0,40.2413,40.2749,40.1404,40.174,39287.0
2019-12-13 12:40:00,47.77,47.79,47.73,47.79,9449.0,40.1656,40.1824,40.132,40.1824,9449.0
2019-12-13 12:45:00,47.79,47.8,47.76,47.78,3800.0,40.1824,40.1908,40.1572,40.174,3800.0
2019-12-13 12:50:00,47.77,47.8,47.74,47.79,10393.0,40.1656,40.1908,40.1404,40.1824,10393.0
2019-12-13 12:55:00,47.8,47.81,47.78,47.79,5811.0,40.1908,40.1992,40.174,40.1824,5811.0
2019-12-13 13:00:00,47.8,47.81,47.75,47.8,6263.0,40.1908,40.1992,40.1488,40.1908,6263.0
2019-12-13 13:05:00,47.79,47.81,47.78,47.8,4515.0,40.1824,40.1992,40.174,40.1908,4515.0
2019-12-13 13:10:00,47.8,47.8,47.79,47.79,4360.0,40.1908,40.1908,40.1824,40.1824,4360.0
2019-12-13 13:15:00,47.79,47.86,47.78,47.85,7950.0,40.1824,40.2413,40.174,40.2329,7950.0
2019-12-13 13:20:00,47.85,47.85,47.75,47.78,7639.0,40.2329,40.2329,40.1488,40.174,7639.0
2019-12-13 13:25:00,47.79,47.81,47.76,47.81,5247.0,40.1824,40.1992,40.1572,40.1992,5247.0
2019-12-13 13:30:00,47.81,47.84,47.8,47.84,11870.0,40.1992,40.2244,40.1908,40.2244,11870.0
2019-12-13 13:35:00,47.84,47.88,47.82,47.86,14995.0,40.2244,40.2581,40.2076,40.2413,14995.0
2019-12-13 13:40:00,47.87,47.94,47.86,47.93,8152.0,40.2497,40.3085,40.2413,40.3001,8152.0
2019-12-13 13:45:00,47.92,47.93,47.87,47.9,6801.0,40.2917,40.3001,40.2497,40.2749,6801.0
2019-12-13 13:50:00,47.92,47.96,47.86,47.86,6495.0,40.2917,40.3253,40.2413,40.2413,6495.0
2019-12-13 13:55:00,47.85,47.85,47.82,47.82,5143.0,40.2329,40.2329,40.2076,40.2076,5143.0
2019-12-13 14:00:00,47.83,47.85,47.82,47.85,4414.0,40.216,40.2329,40.2076,40.2329,4414.0
2019-12-13 14:05:00,47.84,47.85,47.8,47.82,4555.0,40.2244,40.2329,40.1908,40.2076,4555.0
2019-12-13 14:10:00,47.82,47.85,47.76,47.8,13585.0,40.2076,40.2329,40.1572,40.1908,13585.0
2019-12-13 14:15:00,47.8,47.8,47.69,47.71,6025.0,40.1908,40.1908,40.0983,40.1151,6025.0
2019-12-13 14:20:00,47.71,47.75,47.7,47.73,8297.0,40.1151,40.1488,40.1067,40.132,8297.0
2019-12-13 14:25:00,47.73,47.75,47.7,47.7,6900.0,40.132,40.1488,40.1067,40.1067,6900.0
2019-12-13 14:30:00,47.7,47.77,47.7,47.77,12302.0,40.1067,40.1656,40.1067,40.1656,12302.0
2019-12-13 14:35:00,47.77,47.77,47.74,47.75,11706.0,40.1656,40.1656,40.1404,40.1488,11706.0
2019-12-13 14:40:00,47.75,47.76,47.74,47.75,4741.0,40.1488,40.1572,40.1404,40.1488,4741.0
2019-12-13 14:45:00,47.76,47.79,47.75,47.79,5396.0,40.1572,40.1824,40.1488,40.1824,5396.0
2019-12-13 14:50:00,47.79,47.82,47.78,47.8,7979.0,40.1824,40.2076,40.174,40.1908,7979.0
2019-12-13 14:55:00,47.82,47.84,47.8,47.82,55094.0,40.2076,40.2244,40.1908,40.2076,55094.0
2019-12-13 15:00:00,47.81,47.87,47.81,47.87,10134.0,40.1992,40.2497,40.1992,40.2497,10134.0
2019-12-13 15:05:00,47.87,48.0,47.86,47.95,23068.0,40.2497,40.359,40.2413,40.3169,23068.0
2019-12-13 15:10:00,47.93,48.01,47.93,48.0,34510.0,40.3001,40.3674,40.3001,40.359,34510.0
2019-12-13 15:15:00,48.0,48.0,47.93,47.95,11525.0,40.359,40.359,40.3001,40.3169,11525.0
2019-12-13 15:20:00,47.93,47.96,47.86,47.93,47834.0,40.3001,40.3253,40.2413,40.3001,47834.0
2019-12-13 15:25:00,47.93,47.96,47.86,47.87,28077.0,40.3001,40.3253,40.2413,40.2497,28077.0
2019-12-13 15:30:00,47.87,47.9,47.86,47.89,20269.0,40.2497,40.2749,40.2413,40.2665,20269.0
2019-12-13 15:35:00,47.89,47.95,47.87,47.91,28682.0,40.2665,40.3169,40.2497,40.2833,28682.0
2019-12-13 15:40:00,47.91,47.92,47.86,47.87,27224.0,40.2833,40.2917,40.2413,40.2497,27224.0
2019-12-13 15:45:00,47.87,47.95,47.82,47.95,47132.0,40.2497,40.3169,40.2076,40.3169,47132.0
2019-12-13 15:50:00,47.95,48.0,47.89,47.89,91310.0,40.3169,40.359,40.2665,40.2665,91310.0
2019-12-13 15:55:00,47.89,48.06,47.88,47.91,207072.0,40.2665,40.4094,40.2581,40.2833,207072.0
2019-12-16 09:30:00,48.2,48.34,48.06,48.26,42265.0,40.5271,40.6449,40.4094,40.5776,42265.0
2019-12-16 09:35:00,48.26,48.27,47.83,47.83,15338.0,40.5776,40.586,40.216,40.216,15338.0
2019-12-16 09:40:00,47.83,47.97,47.77,47.81,14215.0,40.216,40.3338,40.1656,40.1992,14215.0
2019-12-16 09:45:00,47.8,47.91,47.73,47.86,22638.0,40.1908,40.2833,40.132,40.2413,22638.0
2019-12-16 09:50:00,47.87,47.91,47.66,47.69,57934.0,40.2497,40.2833,40.0731,40.0983,57934.0
2019-12-16 09:55:00,47.67,47.67,47.29,47.53,31993.0,40.0815,40.0815,39.762,39.9638,31993.0
2019-12-16 10:00:00,47.55,47.64,47.42,47.47,47371.0,39.9806,40.0563,39.8713,39.9133,47371.0
2019-12-16 10:05:00,47.47,47.48,47.37,47.42,18644.0,39.9133,39.9218,39.8293,39.8713,18644.0
2019-12-16 10:10:00,47.44,47.49,47.38,47.44,14009.0,39.8881,39.9302,39.8377,39.8881,14009.0
2019-12-16 10:15:00,47.44,47.5,47.26,47.32,44856.0,39.8881,39.9386,39.7368,39.7872,44856.0
2019-12-16 10:20:00,47.33,47.48,47.3,47.43,28979.0,39.7956,39.9218,39.7704,39.8797,28979.0
2019-12-16 10:25:00,47.44,47.54,47.44,47.47,9467.0,39.8881,39.9722,39.8881,39.9133,9467.0
2019-12-16 10:30:00,47.49,47.49,47.37,47.43,8329.0,39.9302,39.9302,39.8293,39.8797,8329.0
2019-12-16 10:35:00,47.45,47.53,47.44,47.52,26389.0,39.8965,39.9638,39.8881,39.9554,26389.0
2019-12-16 10:40:00,47.52,47.56,47.49,47.49,11640.0,39.9554,39.989,39.9302,39.9302,11640.0
2019-12-16 10:45:00,47.5,47.53,47.42,47.43,14292.0,39.9386,39.9638,39.8713,39.8797,14292.0
2019-12-16 10:50:00,47.44,47.47,47.38,47.45,14247.0,39.8881,39.9133,39.8377,39.8965,14247.0
2019-12-16 10:55:00,47.45,47.46,47.34,47.34,8022.0,39.8965,39.9049,39.804,39.804,8022.0
2019-12-16 11:00:00,47.34,47.39,47.34,47.36,8001.0,39.804,39.8461,39.804,39.8209,8001.0
2019-12-16 11:05:00,47.35,47.37,47.32,47.32,5193.0,39.8125,39.8293,39.7872,39.7872,5193.0
2019-12-16 11:10:00,47.32,47.32,47.18,47.25,14818.0,39.7872,39.7872,39.6695,39.7284,14818.0
2019-12-16 11:15:00,47.24,47.29,47.21,47.28,15836.0,39.72,39.762,39.6947,39.7536,15836.0
2019-12-16 11:20:00,47.28,47.33,47.24,47.26,9621.0,39.7536,39.7956,39.72,39.7368,9621.0
2019-12-16 11:25:00,47.26,47.28,47.22,47.28,8600.0,39.7368,39.7536,39.7031,39.7536,8600.0
2019-12-16 11:30:00,47.29,47.31,47.27,47.28,5479.0,39.762,39.7788,39.7452,39.7536,5479.0
2019-12-16 11:35:00,47.28,47.35,47.25,47.34,7400.0,39.7536,39.8125,39.7284,39.804,7400.0
2019-12-16 11:40:00,47.33,47.33,47.27,47.27,7657.0,39.7956,39.7956,39.7452,39.7452,7657.0
2019-12-16 11:45:00,47.27,47.28,47.24,47.27,8563.0,39.7452,39.7536,39.72,39.7452,8563.0
2019-12-16 11:50:00,47.27,47.27,47.16,47.16,18043.0,39.7452,39.7452,39.6527,39.6527,18043.0
2019-12-16 11:55:00,47.16,47.21,47.15,47.21,7086.0,39.6527,39.6947,39.6443,39.6947,7086.0
2019-12-16 12:00:00,47.21,47.28,47.21,47.28,7844.0,39.6947,39.7536,39.6947,39.7536,7844.0
2019-12-16 12:05:00,47.28,47.32,47.21,47.21,16908.0,39.7536,39.7872,39.6947,39.6947,16908.0
2019-12-16 12:10:00,47.21,47.34,47.16,47.34,33982.0,39.6947,39.804,39.6527,39.804,33982.0
2019-12-16 12:15:00,47.36,47.37,47.32,47.33,8855.0,39.8209,39.8293,39.7872,39.7956,8855.0
2019-12-16 12:20:00,47.32,47.32,47.27,47.31,11339.0,39.7872,39.7872,39.7452,39.7788,11339.0
2019-12-16 12:25:00,47.31,47.34,47.29,47.29,3955.0,39.7788,39.804,39.762,39.762,3955.0
2019-12-16 12:30:00,47.29,47.33,47.29,47.32,5099.0,39.762,39.7956,39.762,39.7872,5099.0
2019-12-16 12:35:00,47.31,47.32,47.3,47.3,7831.0,39.7788,39.7872,39.7704,39.7704,7831.0
2019-12-16 12:40:00,47.3,47.3,47.26,47.26,6654.0,39.7704,39.7704,39.7368,39.7368,6654.0
2019-12-16 12:45:00,47.26,47.28,47.21,47.21,6657.0,39.7368,39.7536,39.6947,39.6947,6657.0
2019-12-16 12:50:00,47.22,47.27,47.22,47.25,13922.0,39.7031,39.7452,39.7031,39.7284,13922.0
2019-12-16 12:55:00,47.26,47.29,47.24,47.28,4399.0,39.7368,39.762,39.72,39.7536,4399.0
2019-12-16 13:00:00,47.27,47.27,47.19,47.21,4964.0,39.7452,39.7452,39.6779,39.6947,4964.0
2019-12-16 13:05:00,47.21,47.24,47.19,47.23,6754.0,39.6947,39.72,39.6779,39.7116,6754.0
2019-12-16 13:10:00,47.24,47.25,47.19,47.2,10355.0,39.72,39.7284,39.6779,39.6863,10355.0
2019-12-16 13:15:00,47.2,47.23,47.19,47.22,6399.0,39.6863,39.7116,39.6779,39.7031,6399.0
2019-12-16 13:20:00,47.22,47.22,47.2,47.2,6340.0,39.7031,39.7031,39.6863,39.6863,6340.0
2019-12-16 13:25:00,47.21,47.3,47.21,47.3,10433.0,39.6947,39.7704,39.6947,39.7704,10433.0
2019-12-16 13:30:00,47.29,47.33,47.29,47.32,7363.0,39.762,39.7956,39.762,39.7872,7363.0
2019-12-16 13:35:00,47.32,47.39,47.31,47.35,11285.0,39.7872,39.8461,39.7788,39.8125,11285.0
2019-12-16 13:40:00,47.37,47.37,47.27,47.28,13961.0,39.8293,39.8293,39.7452,39.7536,13961.0
2019-12-16 13:45:00,47.28,47.37,47.27,47.32,19653.0,39.7536,39.8293,39.7452,39.7872,19653.0
2019-12-16 13:50:00,47.33,47.36,47.29,47.29,23594.0,39.7956,39.8209,39.762,39.762,23594.0
2019-12-16 13:55:00,47.3,47.31,47.26,47.28,11130.0,39.7704,39.7788,39.7368,39.7536,11130.0
2019-12-16 14:00:00,47.29,47.36,47.27,47.33,17324.0,39.762,39.8209,39.7452,39.7956,17324.0
2019-12-16 14:05:00,47.33,47.34,47.29,47.3,6539.0,39.7956,39.804,39.762,39.7704,6539.0
2019-12-16 14:10:00,47.3,47.37,47.3,47.35,15637.0,39.7704,39.8293,39.7704,39.8125,15637.0
2019-12-16 14:15:00,47.36,47.46,47.36,47.43,9250.0,39.8209,39.9049,39.8209,39.8797,9250.0
2019-12-16 14:20:00,47.43,47.43,47.36,47.36,5899.0,39.8797,39.8797,39.8209,39.8209,5899.0
2019-12-16 14:25:00,47.36,47.42,47.35,47.36,8327.0,39.8209,39.8713,39.8125,39.8209,8327.0
2019-12-16 14:30:00,47.36,47.39,47.31,47.32,9005.0,39.8209,39.8461,39.7788,39.7872,9005.0
2019-12-16 14:35:00,47.32,47.34,47.3,47.3,7198.0,39.7872,39.804,39.7704,39.7704,7198.0
2019-12-16 14:40:00,47.3,47.32,47.28,47.29,7130.0,39.7704,39.7872,39.7536,39.762,7130.0
2019-12-16 14:45:00,47.29,47.33,47.27,47.32,9020.0,39.762,39.7956,39.7452,39.7872,9020.0
2019-12-16 14:50:00,47.31,47.32,47.28,47.29,8241.0,39.7788,39.7872,39.7536,39.762,8241.0
2019-12-16 14:55:00,47.28,47.28,47.23,47.23,9340.0,39.7536,39.7536,39.7116,39.7116,9340.0
2019-12-16 15:00:00,47.23,47.31,47.23,47.29,36798.0,39.7116,39.7788,39.7116,39.762,36798.0
2019-12-16 15:05:00,47.3,47.31,47.23,47.3,24777.0,39.7704,39.7788,39.7116,39.7704,24777.0
2019-12-16 15:10:00,47.3,47.35,47.3,47.33,7564.0,39.7704,39.8125,39.7704,39.7956,7564.0
2019-12-16 15:15:00,47.33,47.35,47.32,47.33,9589.0,39.7956,39.8125,39.7872,39.7956,9589.0
2019-12-16 15:20:00,47.33,47.35,47.31,47.34,11549.0,39.7956,39.8125,39.7788,39.804,11549.0
2019-12-16 15:25:00,47.34,47.43,47.32,47.33,21576.0,39.804,39.8797,39.7872,39.7956,21576.0
2019-12-16 15:30:00,47.32,47.34,47.29,47.32,17915.0,39.7872,39.804,39.762,39.7872,17915.0
2019-12-16 15:35:00,47.32,47.32,47.21,47.23,16921.0,39.7872,39.7872,39.6947,39.7116,16921.0
2019-12-16 15:40:00,47.23,47.23,47.17,47.19,15365.0,39.7116,39.7116,39.6611,39.6779,15365.0
2019-12-16 15:45:00,47.19,47.19,47.09,47.1,28700.0,39.6779,39.6779,39.5938,39.6022,28700.0
2019-12-16 15:50:00,47.11,47.18,47.1,47.15,35905.0,39.6107,39.6695,39.6022,39.6443,35905.0
2019-12-16 15:55:00,47.15,47.2,47.11,47.19,76620.0,39.6443,39.6863,39.6107,39.6779,76620.0
2019-12-17 09:30:00,47.25,47.38,46.95,47.02,30312.0,39.7284,39.8377,39.4761,39.535,30312.0
2019-12-17 09:35:00,46.97,47.2,46.97,47.15,16736.0,39.4929,39.6863,39.4929,39.6443,16736.0
2019-12-17 09:40:00,47.22,47.28,47.17,47.24,4700.0,39.7031,39.7536,39.6611,39.72,4700.0
2019-12-17 09:45:00,47.27,47.35,47.24,47.31,15320.0,39.7452,39.8125,39.72,39.7788,15320.0
2019-12-17 09:50:00,47.3,47.33,47.14,47.21,13586.0,39.7704,39.7956,39.6359,39.6947,13586.0
2019-12-17 09:55:00,47.23,47.26,47.15,47.16,8372.0,39.7116,39.7368,39.6443,39.6527,8372.0
2019-12-17 10:00:00,47.14,47.35,47.14,47.29,6326.0,39.6359,39.8125,39.6359,39.762,6326.0
2019-12-17 10:05:00,47.3,47.39,47.28,47.36,28723.0,39.7704,39.8461,39.7536,39.8209,28723.0
2019-12-17 10:10:00,47.34,47.34,47.26,47.34,7562.0,39.804,39.804,39.7368,39.804,7562.0
2019-12-17 10:15:00,47.35,47.44,47.34,47.39,9571.0,39.8125,39.8881,39.804,39.8461,9571.0
2019-12-17 10:20:00,47.39,47.47,47.3,47.43,45354.0,39.8461,39.9133,39.7704,39.8797,45354.0
2019-12-17 10:25:00,47.41,47.47,47.35,47.43,15382.0,39.8629,39.9133,39.8125,39.8797,15382.0
2019-12-17 10:30:00,47.42,47.48,47.4,47.45,12219.0,39.8713,39.9218,39.8545,39.8965,12219.0
2019-12-17 10:35:00,47.46,47.48,47.42,47.48,5700.0,39.9049,39.9218,39.8713,39.9218,5700.0
2019-12-17 10:40:00,47.48,47.53,47.39,47.4,12938.0,39.9218,39.9638,39.8461,39.8545,12938.0
2019-12-17 10:45:00,47.4,47.44,47.34,47.34,17437.0,39.8545,39.8881,39.804,39.804,17437.0
2019-12-17 10:50:00,47.33,47.42,47.31,47.39,9244.0,39.7956,39.8713,39.7788,39.8461,9244.0
2019-12-17 10:55:00,47.36,47.39,47.3,47.3,21185.0,39.8209,39.8461,39.7704,39.7704,21185.0
2019-12-17 11:00:00,47.31,47.34,47.22,47.26,10275.0,39.7788,39.804,39.7031,39.7368,10275.0
2019-12-17 11:05:00,47.3,47.3,47.24,47.29,5100.0,39.7704,39.7704,39.72,39.762,5100.0
2019-12-17 11:10:00,47.28,47.34,47.25,47.29,5085.0,39.7536,39.804,39.7284,39.762,5085.0
2019-12-17 11:15:00,47.31,47.34,47.26,47.33,2980.0,39.7788,39.804,39.7368,39.7956,2980.0
2019-12-17 11:20:00,47.35,47.37,47.27,47.27,2900.0,39.8125,39.8293,39.7452,39.7452,2900.0
2019-12-17 11:25:00,47.29,47.37,47.26,47.29,9521.0,39.762,39.8293,39.7368,39.762,9521.0
2019-12-17 11:30:00,47.27,47.29,47.25,47.27,7976.0,39.7452,39.762,39.7284,39.7452,7976.0
2019-12-17 11:35:00,47.26,47.26,47.22,47.25,7355.0,39.7368,39.7368,39.7031,39.7284,7355.0
2019-12-17 11:40:00,47.25,47.25,47.19,47.24,7372.0,39.7284,39.7284,39.6779,39.72,7372.0
2019-12-17 11:45:00,47.23,47.25,47.23,47.23,2500.0,39.7116,39.7284,39.7116,39.7116,2500.0
2019-12-17 11:50:00,47.23,47.28,47.21,47.28,120481.0,39.7116,39.7536,39.6947,39.7536,120481.0
2019-12-17 11:55:00,47.28,47.4,47.28,47.37,13223.0,39.7536,39.8545,39.7536,39.8293,13223.0
2019-12-17 12:00:00,47.39,47.43,47.32,47.35,15411.0,39.8461,39.8797,39.7872,39.8125,15411.0
2019-12-17 12:05:00,47.36,47.4,47.35,47.37,4583.0,39.8209,39.8545,39.8125,39.8293,4583.0
2019-12-17 12:10:00,47.37,47.38,47.33,47.33,3387.0,39.8293,39.8377,39.7956,39.7956,3387.0
2019-12-17 12:15:00,47.32,47.36,47.31,47.32,6289.0,39.7872,39.8209,39.7788,39.7872,6289.0
2019-12-17 12:20:00,47.33,47.33,47.21,47.23,5754.0,39.7956,39.7956,39.6947,39.7116,5754.0
2019-12-17 12:25:00,47.22,47.24,47.18,47.23,16548.0,39.7031,39.72,39.6695,39.7116,16548.0
2019-12-17 12:30:00,47.21,47.23,47.16,47.19,6833.0,39.6947,39.7116,39.6527,39.6779,6833.0
2019-12-17 12:35:00,47.18,47.2,47.14,47.16,7591.0,39.6695,39.6863,39.6359,39.6527,7591.0
2019-12-17 12:40:00,47.15,47.18,47.15,47.18,4726.0,39.6443,39.6695,39.6443,39.6695,4726.0
2019-12-17 12:45:00,47.19,47.29,47.19,47.29,7226.0,39.6779,39.762,39.6779,39.762,7226.0
2019-12-17 12:50:00,47.29,47.29,47.24,47.29,5000.0,39.762,39.762,39.72,39.762,5000.0
2019-12-17 12:55:00,47.3,47.36,47.3,47.36,11253.0,39.7704,39.8209,39.7704,39.8209,11253.0
2019-12-17 13:00:00,47.37,47.39,47.33,47.38,9952.0,39.8293,39.8461,39.7956,39.8377,9952.0
2019-12-17 13:05:00,47.38,47.39,47.33,47.38,6162.0,39.8377,39.8461,39.7956,39.8377,6162.0
2019-12-17 13:10:00,47.38,47.42,47.38,47.42,12517.0,39.8377,39.8713,39.8377,39.8713,12517.0
2019-12-17 13:15:00,47.41,47.41,47.37,47.39,8051.0,39.8629,39.8629,39.8293,39.8461,8051.0
2019-12-17 13:20:00,47.38,47.42,47.37,47.39,5848.0,39.8377,39.8713,39.8293,39.8461,5848.0
2019-12-17 13:25:00,47.39,47.4,47.32,47.33,7051.0,39.8461,39.8545,39.7872,39.7956,7051.0
2019-12-17 13:30:00,47.32,47.32,47.28,47.31,7990.0,39.7872,39.7872,39.7536,39.7788,7990.0
2019-12-17 13:35:00,47.32,47.33,47.26,47.26,6927.0,39.7872,39.7956,39.7368,39.7368,6927.0
2019-12-17 13:40:00,47.26,47.32,47.26,47.32,6582.0,39.7368,39.7872,39.7368,39.7872,6582.0
2019-12-17 13:45:00,47.34,47.4,47.34,47.39,6593.0,39.804,39.8545,39.804,39.8461,6593.0
2019-12-17 13:50:00,47.38,47.4,47.34,47.38,17259.0,39.8377,39.8545,39.804,39.8377,17259.0
2019-12-17 13:55:00,47.37,47.39,47.33,47.37,9269.0,39.8293,39.8461,39.7956,39.8293,9269.0
2019-12-17 14:00:00,47.37,47.38,47.34,47.37,6891.0,39.8293,39.8377,39.804,39.8293,6891.0
2019-12-17 14:05:00,47.37,47.4,47.35,47.35,9928.0,39.8293,39.8545,39.8125,39.8125,9928.0
2019-12-17 14:10:00,47.35,47.35,47.32,47.34,6391.0,39.8125,39.8125,39.7872,39.804,6391.0
2019-12-17 14:15:00,47.34,47.4,47.34,47.39,5243.0,39.804,39.8545,39.804,39.8461,5243.0
2019-12-17 14:20:00,47.38,47.38,47.3,47.33,6420.0,39.8377,39.8377,39.7704,39.7956,6420.0
2019-12-17 14:25:00,47.33,47.38,47.3,47.34,19691.0,39.7956,39.8377,39.7704,39.804,19691.0
2019-12-17 14:30:00,47.33,47.33,47.29,47.29,5682.0,39.7956,39.7956,39.762,39.762,5682.0
2019-12-17 14:35:00,47.29,47.35,47.29,47.34,6681.0,39.762,39.8125,39.762,39.804,6681.0
2019-12-17 14:40:00,47.34,47.34,47.3,47.3,10893.0,39.804,39.804,39.7704,39.7704,10893.0
2019-12-17 14:45:00,47.3,47.3,47.26,47.29,12224.0,39.7704,39.7704,39.7368,39.762,12224.0
2019-12-17 14:50:00,47.29,47.39,47.28,47.39,10855.0,39.762,39.8461,39.7536,39.8461,10855.0
2019-12-17 14:55:00,47.39,47.39,47.34,47.36,18651.0,39.8461,39.8461,39.804,39.8209,18651.0
2019-12-17 15:00:00,47.36,47.37,47.28,47.28,26260.0,39.8209,39.8293,39.7536,39.7536,26260.0
2019-12-17 15:05:00,47.29,47.29,47.21,47.23,15067.0,39.762,39.762,39.6947,39.7116,15067.0
2019-12-17 15:10:00,47.23,47.28,47.22,47.25,24231.0,39.7116,39.7536,39.7031,39.7284,24231.0
2019-12-17 15:15:00,47.24,47.26,47.22,47.26,20310.0,39.72,39.7368,39.7031,39.7368,20310.0
2019-12-17 15:20:00,47.26,47.27,47.24,47.27,20919.0,39.7368,39.7452,39.72,39.7452,20919.0
2019-12-17 15:25:00,47.27,47.27,47.21,47.22,14427.0,39.7452,39.7452,39.6947,39.7031,14427.0
2019-12-17 15:30:00,47.22,47.35,47.22,47.34,62504.0,39.7031,39.8125,39.7031,39.804,62504.0
2019-12-17 15:35:00,47.34,47.4,47.34,47.38,36188.0,39.804,39.8545,39.804,39.8377,36188.0
2019-12-17 15:40:00,47.38,47.46,47.35,47.36,44797.0,39.8377,39.9049,39.8125,39.8209,44797.0
2019-12-17 15:45:00,47.36,47.38,47.3,47.31,49490.0,39.8209,39.8377,39.7704,39.7788,49490.0
2019-12-17 15:50:00,47.32,47.37,47.32,47.34,65963.0,39.7872,39.8293,39.7872,39.804,65963.0
2019-12-17 15:55:00,47.34,47.45,47.34,47.45,95460.0,39.804,39.8965,39.804,39.8965,95460.0
2019-12-18 09:30:00,47.49,47.61,47.42,47.54,15784.0,39.9302,40.0311,39.8713,39.9722,15784.0
2019-12-18 09:35:00,47.55,47.67,47.5,47.57,6276.0,39.9806,40.0815,39.9386,39.9974,6276.0
2019-12-18 09:40:00,47.53,47.64,47.42,47.64,5654.0,39.9638,40.0563,39.8713,40.0563,5654.0
2019-12-18 09:45:00,47.64,47.65,47.53,47.57,7556.0,40.0563,40.0647,39.9638,39.9974,7556.0
2019-12-18 09:50:00,47.57,47.69,47.52,47.69,7708.0,39.9974,40.0983,39.9554,40.0983,7708.0
2019-12-18 09:55:00,47.66,47.7,47.58,47.61,11054.0,40.0731,40.1067,40.0058,40.0311,11054.0
2019-12-18 10:00:00,47.59,47.69,47.59,47.65,10519.0,40.0142,40.0983,40.0142,40.0647,10519.0
2019-12-18 10:05:00,47.66,47.69,47.58,47.67,21408.0,40.0731,40.0983,40.0058,40.0815,21408.0
2019-12-18 10:10:00,47.69,47.74,47.64,47.68,7000.0,40.0983,40.1404,40.0563,40.0899,7000.0
2019-12-18 10:15:00,47.68,47.69,47.58,47.69,10834.0,40.0899,40.0983,40.0058,40.0983,10834.0
2019-12-18 10:20:00,47.7,47.72,47.62,47.67,14846.0,40.1067,40.1236,40.0395,40.0815,14846.0
2019-12-18 10:25:00,47.64,47.71,47.63,47.65,8564.0,40.0563,40.1151,40.0479,40.0647,8564.0
2019-12-18 10:30:00,47.66,47.71,47.66,47.69,13626.0,40.0731,40.1151,40.0731,40.0983,13626.0
2019-12-18 10:35:00,47.69,47.77,47.68,47.75,42619.0,40.0983,40.1656,40.0899,40.1488,42619.0
2019-12-18 10:40:00,47.77,47.77,47.64,47.64,17525.0,40.1656,40.1656,40.0563,40.0563,17525.0
2019-12-18 10:45:00,47.65,47.66,47.55,47.64,8794.0,40.0647,40.0731,39.9806,40.0563,8794.0
2019-12-18 10:50:00,47.66,47.66,47.58,47.59,6224.0,40.0731,40.0731,40.0058,40.0142,6224.0
2019-12-18 10:55:00,47.59,47.62,47.57,47.61,5140.0,40.0142,40.0395,39.9974,40.0311,5140.0
2019-12-18 11:00:00,47.63,47.65,47.58,47.58,10738.0,40.0479,40.0647,40.0058,40.0058,10738.0
2019-12-18 11:05:00,47.57,47.57,47.54,47.56,12641.0,39.9974,39.9974,39.9722,39.989,12641.0
2019-12-18 11:10:00,47.57,47.62,47.53,47.61,22279.0,39.9974,40.0395,39.9638,40.0311,22279.0
2019-12-18 11:15:00,47.64,47.74,47.63,47.67,6695.0,40.0563,40.1404,40.0479,40.0815,6695.0
2019-12-18 11:20:00,47.69,47.8,47.67,47.73,68678.0,40.0983,40.1908,40.0815,40.132,68678.0
2019-12-18 11:25:00,47.72,47.78,47.71,47.78,33431.0,40.1236,40.174,40.1151,40.174,33431.0
2019-12-18 11:30:00,47.78,47.82,47.75,47.78,10168.0,40.174,40.2076,40.1488,40.174,10168.0
2019-12-18 11:35:00,47.77,47.92,47.76,47.79,16227.0,40.1656,40.2917,40.1572,40.1824,16227.0
2019-12-18 11:40:00,47.79,47.8,47.76,47.77,7498.0,40.1824,40.1908,40.1572,40.1656,7498.0
2019-12-18 11:45:00,47.75,47.81,47.73,47.79,6200.0,40.1488,40.1992,40.132,40.1824,6200.0
2019-12-18 11:50:00,47.77,47.8,47.75,47.8,6536.0,40.1656,40.1908,40.1488,40.1908,6536.0
2019-12-18 11:55:00,47.76,47.78,47.73,47.74,4551.0,40.1572,40.174,40.132,40.1404,4551.0
2019-12-18 12:00:00,47.76,47.78,47.75,47.78,3896.0,40.1572,40.174,40.1488,40.174,3896.0
2019-12-18 12:05:00,47.78,47.79,47.75,47.77,8088.0,40.174,40.1824,40.1488,40.1656,8088.0
2019-12-18 12:10:00,47.76,47.78,47.72,47.73,7735.0,40.1572,40.174,40.1236,40.132,7735.0
2019-12-18 12:15:00,47.72,47.75,47.7,47.72,6855.0,40.1236,40.1488,40.1067,40.1236,6855.0
2019-12-18 12:20:00,47.73,47.75,47.65,47.68,5010.0,40.132,40.1488,40.0647,40.0899,5010.0
2019-12-18 12:25:00,47.66,47.7,47.66,47.69,12612.0,40.0731,40.1067,40.0731,40.0983,12612.0
2019-12-18 12:30:00,47.68,47.72,47.68,47.71,2773.0,40.0899,40.1236,40.0899,40.1151,2773.0
2019-12-18 12:35:00,47.7,47.71,47.68,47.69,11420.0,40.1067,40.1151,40.0899,40.0983,11420.0
2019-12-18 12:40:00,47.69,47.7,47.66,47.68,8105.0,40.0983,40.1067,40.0731,40.0899,8105.0
2019-12-18 12:45:00,47.68,47.77,47.68,47.68,20771.0,40.0899,40.1656,40.0899,40.0899,20771.0
2019-12-18 12:50:00,47.67,47.67,47.54,47.56,7100.0,40.0815,40.0815,39.9722,39.989,7100.0
2019-12-18 12:55:00,47.57,47.6,47.55,47.58,5303.0,39.9974,40.0227,39.9806,40.0058,5303.0
2019-12-18 13:00:00,47.57,47.6,47.54,47.57,8654.0,39.9974,40.0227,39.9722,39.9974,8654.0
2019-12-18 13:05:00,47.55,47.58,47.53,47.57,3762.0,39.9806,40.0058,39.9638,39.9974,3762.0
2019-12-18 13:10:00,47.58,47.61,47.56,47.57,4423.0,40.0058,40.0311,39.989,39.9974,4423.0
2019-12-18 13:15:00,47.57,47.59,47.52,47.52,4045.0,39.9974,40.0142,39.9554,39.9554,4045.0
2019-12-18 13:20:00,47.55,47.56,47.52,47.53,5309.0,39.9806,39.989,39.9554,39.9638,5309.0
2019-12-18 13:25:00,47.52,47.53,47.45,47.52,7915.0,39.9554,39.9638,39.8965,39.9554,7915.0
2019-12-18 13:30:00,47.54,47.6,47.54,47.58,6422.0,39.9722,40.0227,39.9722,40.0058,6422.0
2019-12-18 13:35:00,47.59,47.63,47.59,47.63,3230.0,40.0142,40.0479,40.0142,40.0479,3230.0
2019-12-18 13:40:00,47.63,47.63,47.54,47.56,5513.0,40.0479,40.0479,39.9722,39.989,5513.0
2019-12-18 13:45:00,47.57,47.62,47.56,47.61,5414.0,39.9974,40.0395,39.989,40.0311,5414.0
2019-12-18 13:50:00,47.61,47.62,47.56,47.57,5275.0,40.0311,40.0395,39.989,39.9974,5275.0
2019-12-18 13:55:00,47.56,47.57,47.54,47.54,2600.0,39.989,39.9974,39.9722,39.9722,2600.0
2019-12-18 14:00:00,47.55,47.56,47.53,47.56,4510.0,39.9806,39.989,39.9638,39.989,4510.0
2019-12-18 14:05:00,47.56,47.61,47.56,47.57,7715.0,39.989,40.0311,39.989,39.9974,7715.0
2019-12-18 14:10:00,47.58,47.58,47.53,47.54,6776.0,40.0058,40.0058,39.9638,39.9722,6776.0
2019-12-18 14:15:00,47.55,47.6,47.54,47.57,8452.0,39.9806,40.0227,39.9722,39.9974,8452.0
2019-12-18 14:20:00,47.56,47.58,47.49,47.58,15889.0,39.989,40.0058,39.9302,40.0058,15889.0
2019-12-18 14:25:00,47.59,47.63,47.56,47.63,7769.0,40.0142,40.0479,39.989,40.0479,7769.0
2019-12-18 14:30:00,47.61,47.66,47.6,47.65,12699.0,40.0311,40.0731,40.0227,40.0647,12699.0
2019-12-18 14:35:00,47.65,47.68,47.64,47.68,7648.0,40.0647,40.0899,40.0563,40.0899,7648.0
2019-12-18 14:40:00,47.68,47.69,47.65,47.66,9334.0,40.0899,40.0983,40.0647,40.0731,9334.0
2019-12-18 14:45:00,47.66,47.73,47.65,47.72,13065.0,40.0731,40.132,40.0647,40.1236,13065.0
2019-12-18 14:50:00,47.72,47.74,47.7,47.71,6655.0,40.1236,40.1404,40.1067,40.1151,6655.0
2019-12-18 14:55:00,47.7,47.7,47.68,47.69,6042.0,40.1067,40.1067,40.0899,40.0983,6042.0
2019-12-18 15:00:00,47.69,47.7,47.66,47.67,5801.0,40.0983,40.1067,40.0731,40.0815,5801.0
2019-12-18 15:05:00,47.68,47.68,47.64,47.65,6749.0,40.0899,40.0899,40.0563,40.0647,6749.0
2019-12-18 15:10:00,47.65,47.65,47.61,47.61,8522.0,40.0647,40.0647,40.0311,40.0311,8522.0
2019-12-18 15:15:00,47.61,47.62,47.57,47.62,10021.0,40.0311,40.0395,39.9974,40.0395,10021.0
2019-12-18 15:20:00,47.62,47.62,47.57,47.6,8660.0,40.0395,40.0395,39.9974,40.0227,8660.0
2019-12-18 15:25:00,47.6,47.61,47.59,47.6,5858.0,40.0227,40.0311,40.0142,40.0227,5858.0
2019-12-18 15:30:00,47.6,47.62,47.59,47.61,16940.0,40.0227,40.0395,40.0142,40.0311,16940.0
2019-12-18 15:35:00,47.6,47.61,47.57,47.6,16639.0,40.0227,40.0311,39.9974,40.0227,16639.0
2019-12-18 15:40:00,47.59,47.6,47.58,47.59,25312.0,40.0142,40.0227,40.0058,40.0142,25312.0
2019-12-18 15:45:00,47.59,47.6,47.45,47.46,42419.0,40.0142,40.0227,39.8965,39.9049,42419.0
2019-12-18 15:50:00,47.46,47.47,47.44,47.45,29805.0,39.9049,39.9133,39.8881,39.8965,29805.0
2019-12-18 15:55:00,47.44,47.51,47.42,47.42,87486.0,39.8881,39.947,39.8713,39.8713,87486.0
2019-12-19 09:30:00,47.67,47.72,47.47,47.65,13759.0,40.0815,40.1236,39.9133,40.0647,13759.0
2019-12-19 09:35:00,47.54,47.56,47.34,47.4,14602.0,39.9722,39.989,39.804,39.8545,14602.0
2019-12-19 09:40:00,47.4,47.41,47.25,47.28,6514.0,39.8545,39.8629,39.7284,39.7536,6514.0
2019-12-19 09:45:00,47.32,47.33,47.12,47.15,13141.0,39.7872,39.7956,39.6191,39.6443,13141.0
2019-12-19 09:50:00,47.12,47.35,47.12,47.35,7635.0,39.6191,39.8125,39.6191,39.8125,7635.0
2019-12-19 09:55:00,47.35,47.45,47.32,47.36,12481.0,39.8125,39.8965,39.7872,39.8209,12481.0
2019-12-19 10:00:00,47.34,47.38,47.28,47.28,24525.0,39.804,39.8377,39.7536,39.7536,24525.0
2019-12-19 10:05:00,47.28,47.28,47.15,47.2,36657.0,39.7536,39.7536,39.6443,39.6863,36657.0
2019-12-19 10:10:00,47.2,47.23,47.11,47.14,65249.0,39.6863,39.7116,39.6107,39.6359,65249.0
2019-12-19 10:15:00,47.16,47.21,47.11,47.12,30957.0,39.6527,39.6947,39.6107,39.6191,30957.0
2019-12-19 10:20:00,47.13,47.16,46.99,47.01,30094.0,39.6275,39.6527,39.5098,39.5266,30094.0
2019-12-19 10:25:00,47.03,47.15,47.01,47.12,7017.0,39.5434,39.6443,39.5266,39.6191,7017.0
2019-12-19 10:30:00,47.12,47.22,47.08,47.08,23560.0,39.6191,39.7031,39.5854,39.5854,23560.0
2019-12-19 10:35:00,47.08,47.22,47.08,47.22,7034.0,39.5854,39.7031,39.5854,39.7031,7034.0
2019-12-19 10:40:00,47.22,47.25,47.03,47.07,12213.0,39.7031,39.7284,39.5434,39.577,12213.0
2019-12-19 10:45:00,47.08,47.08,47.0,47.03,37026.0,39.5854,39.5854,39.5182,39.5434,37026.0
2019-12-19 10:50:00,47.04,47.22,47.04,47.2,10073.0,39.5518,39.7031,39.5518,39.6863,10073.0
2019-12-19 10:55:00,47.2,47.22,47.16,47.22,12382.0,39.6863,39.7031,39.6527,39.7031,12382.0
2019-12-19 11:00:00,47.22,47.35,47.22,47.33,9051.0,39.7031,39.8125,39.7031,39.7956,9051.0
2019-12-19 11:05:00,47.32,47.37,47.32,47.36,4953.0,39.7872,39.8293,39.7872,39.8209,4953.0
2019-12-19 11:10:00,47.36,47.38,47.32,47.34,4927.0,39.8209,39.8377,39.7872,39.804,4927.0
2019-12-19 11:15:00,47.34,47.36,47.3,47.33,19357.0,39.804,39.8209,39.7704,39.7956,19357.0
2019-12-19 11:20:00,47.33,47.33,47.27,47.31,6869.0,39.7956,39.7956,39.7452,39.7788,6869.0
2019-12-19 11:25:00,47.31,47.32,47.23,47.28,16362.0,39.7788,39.7872,39.7116,39.7536,16362.0
2019-12-19 11:30:00,47.31,47.35,47.27,47.3,9693.0,39.7788,39.8125,39.7452,39.7704,9693.0
2019-12-19 11:35:00,47.27,47.28,47.19,47.19,7278.0,39.7452,39.7536,39.6779,39.6779,7278.0
2019-12-19 11:40:00,47.18,47.24,47.17,47.21,19239.0,39.6695,39.72,39.6611,39.6947,19239.0
2019-12-19 11:45:00,47.22,47.26,47.18,47.18,31879.0,39.7031,39.7368,39.6695,39.6695,31879.0
2019-12-19 11:50:00,47.19,47.22,47.17,47.22,9634.0,39.6779,39.7031,39.6611,39.7031,9634.0
2019-12-19 11:55:00,47.21,47.23,47.15,47.15,12579.0,39.6947,39.7116,39.6443,39.6443,12579.0
2019-12-19 12:00:00,47.16,47.27,47.16,47.22,7397.0,39.6527,39.7452,39.6527,39.7031,7397.0
2019-12-19 12:05:00,47.23,47.23,47.21,47.21,5746.0,39.7116,39.7116,39.6947,39.6947,5746.0
2019-12-19 12:10:00,47.22,47.27,47.2,47.27,7061.0,39.7031,39.7452,39.6863,39.7452,7061.0
2019-12-19 12:15:00,47.27,47.29,47.24,47.25,4399.0,39.7452,39.762,39.72,39.7284,4399.0
2019-12-19 12:20:00,47.24,47.25,47.2,47.24,5279.0,39.72,39.7284,39.6863,39.72,5279.0
2019-12-19 12:25:00,47.25,47.28,47.23,47.25,5479.0,39.7284,39.7536,39.7116,39.7284,5479.0
2019-12-19 12:30:00,47.27,47.34,47.26,47.31,10912.0,39.7452,39.804,39.7368,39.7788,10912.0
2019-12-19 12:35:00,47.29,47.34,47.29,47.34,3561.0,39.762,39.804,39.762,39.804,3561.0
2019-12-19 12:40:00,47.34,47.39,47.33,47.37,5888.0,39.804,39.8461,39.7956,39.8293,5888.0
2019-12-19 12:45:00,47.37,47.38,47.33,47.33,3310.0,39.8293,39.8377,39.7956,39.7956,3310.0
2019-12-19 12:50:00,47.33,47.37,47.32,47.37,6712.0,39.7956,39.8293,39.7872,39.8293,6712.0
2019-12-19 12:55:00,47.38,47.48,47.37,47.46,8241.0,39.8377,39.9218,39.8293,39.9049,8241.0
2019-12-19 13:00:00,47.46,47.47,47.44,47.44,4662.0,39.9049,39.9133,39.8881,39.8881,4662.0
2019-12-19 13:05:00,47.45,47.49,47.45,47.48,3800.0,39.8965,39.9302,39.8965,39.9218,3800.0
2019-12-19 13:10:00,47.48,47.48,47.41,47.41,3338.0,39.9218,39.9218,39.8629,39.8629,3338.0
2019-12-19 13:15:00,47.41,47.46,47.41,47.45,6293.0,39.8629,39.9049,39.8629,39.8965,6293.0
2019-12-19 13:20:00,47.45,47.48,47.44,47.48,4701.0,39.8965,39.9218,39.8881,39.9218,4701.0
2019-12-19 13:25:00,47.48,47.49,47.45,47.45,3400.0,39.9218,39.9302,39.8965,39.8965,3400.0
2019-12-19 13:30:00,47.47,47.56,47.47,47.55,5582.0,39.9133,39.989,39.9133,39.9806,5582.0
2019-12-19 13:35:00,47.55,47.55,47.49,47.5,5409.0,39.9806,39.9806,39.9302,39.9386,5409.0
2019-12-19 13:40:00,47.52,47.52,47.49,47.5,5217.0,39.9554,39.9554,39.9302,39.9386,5217.0
2019-12-19 13:45:00,47.5,47.56,47.49,47.55,13579.0,39.9386,39.989,39.9302,39.9806,13579.0
2019-12-19 13:50:00,47.56,47.58,47.46,47.47,16242.0,39.989,40.0058,39.9049,39.9133,16242.0
2019-12-19 13:55:00,47.48,47.51,47.47,47.51,4490.0,39.9218,39.947,39.9133,39.947,4490.0
2019-12-19 14:00:00,47.52,47.52,47.5,47.5,4462.0,39.9554,39.9554,39.9386,39.9386,4462.0
2019-12-19 14:05:00,47.51,47.59,47.5,47.57,3358.0,39.947,40.0142,39.9386,39.9974,3358.0
2019-12-19 14:10:00,47.56,47.57,47.5,47.51,7357.0,39.989,39.9974,39.9386,39.947,7357.0
2019-12-19 14:15:00,47.51,47.52,47.5,47.51,3000.0,39.947,39.9554,39.9386,39.947,3000.0
2019-12-19 14:20:00,47.51,47.54,47.49,47.5,8599.0,39.947,39.9722,39.9302,39.9386,8599.0
2019-12-19 14:25:00,47.5,47.51,47.49,47.5,4438.0,39.9386,39.947,39.9302,39.9386,4438.0
2019-12-19 14:30:00,47.5,47.52,47.48,47.48,9379.0,39.9386,39.9554,39.9218,39.9218,9379.0
2019-12-19 14:35:00,47.49,47.5,47.47,47.47,4954.0,39.9302,39.9386,39.9133,39.9133,4954.0
2019-12-19 14:40:00,47.47,47.48,47.45,47.45,3927.0,39.9133,39.9218,39.8965,39.8965,3927.0
2019-12-19 14:45:00,47.45,47.45,47.43,47.43,4099.0,39.8965,39.8965,39.8797,39.8797,4099.0
2019-12-19 14:50:00,47.43,47.45,47.39,47.39,7506.0,39.8797,39.8965,39.8461,39.8461,7506.0
2019-12-19 14:55:00,47.39,47.4,47.37,47.38,5844.0,39.8461,39.8545,39.8293,39.8377,5844.0
2019-12-19 15:00:00,47.38,47.41,47.38,47.41,3734.0,39.8377,39.8629,39.8377,39.8629,3734.0
2019-12-19 15:05:00,47.41,47.46,47.41,47.45,9557.0,39.8629,39.9049,39.8629,39.8965,9557.0
2019-12-19 15:10:00,47.45,47.45,47.37,47.37,5824.0,39.8965,39.8965,39.8293,39.8293,5824.0
2019-12-19 15:15:00,47.37,47.38,47.34,47.34,5133.0,39.8293,39.8377,39.804,39.804,5133.0
2019-12-19 15:20:00,47.35,47.37,47.34,47.35,4459.0,39.8125,39.8293,39.804,39.8125,4459.0
2019-12-19 15:25:00,47.35,47.35,47.26,47.27,7631.0,39.8125,39.8125,39.7368,39.7452,7631.0
2019-12-19 15:30:00,47.28,47.3,47.25,47.28,15976.0,39.7536,39.7704,39.7284,39.7536,15976.0
2019-12-19 15:35:00,47.28,47.28,47.26,47.27,8989.0,39.7536,39.7536,39.7368,39.7452,8989.0
2019-12-19 15:40:00,47.27,47.33,47.26,47.32,23967.0,39.7452,39.7956,39.7368,39.7872,23967.0
2019-12-19 15:45:00,47.33,47.33,47.27,47.29,20348.0,39.7956,39.7956,39.7452,39.762,20348.0
2019-12-19 15:50:00,47.29,47.32,47.28,47.3,21212.0,39.762,39.7872,39.7536,39.7704,21212.0
2019-12-19 15:55:00,47.3,47.39,47.29,47.32,61559.0,39.7704,39.8461,39.762,39.7872,61559.0
2019-12-20 09:30:00,47.45,47.47,47.32,47.38,88870.0,39.8965,39.9133,39.7872,39.8377,88870.0
2019-12-20 09:35:00,47.25,47.34,47.17,47.25,13299.0,39.7284,39.804,39.6611,39.7284,13299.0
2019-12-20 09:40:00,47.25,47.38,47.24,47.36,5264.0,39.7284,39.8377,39.72,39.8209,5264.0
2019-12-20 09:45:00,47.35,47.35,47.1,47.14,9553.0,39.8125,39.8125,39.6022,39.6359,9553.0
2019-12-20 09:50:00,47.13,47.15,46.96,46.96,25796.0,39.6275,39.6443,39.4845,39.4845,25796.0
2019-12-20 09:55:00,46.95,47.05,46.94,46.95,17486.0,39.4761,39.5602,39.4677,39.4761,17486.0
2019-12-20 10:00:00,46.97,46.98,46.8,46.84,28863.0,39.4929,39.5014,39.35,39.3836,28863.0
2019-12-20 10:05:00,46.84,46.93,46.78,46.88,11035.0,39.3836,39.4593,39.3332,39.4173,11035.0
2019-12-20 10:10:00,46.86,46.86,46.73,46.79,46717.0,39.4005,39.4005,39.2911,39.3416,46717.0
2019-12-20 10:15:00,46.81,47.0,46.8,46.96,24384.0,39.3584,39.5182,39.35,39.4845,24384.0
2019-12-20 10:20:00,46.97,46.99,46.93,46.99,9871.0,39.4929,39.5098,39.4593,39.5098,9871.0
2019-12-20 10:25:00,46.97,47.02,46.89,47.0,42174.0,39.4929,39.535,39.4257,39.5182,42174.0
2019-12-20 10:30:00,46.99,47.07,46.99,47.07,7413.0,39.5098,39.577,39.5098,39.577,7413.0
2019-12-20 10:35:00,47.08,47.24,47.08,47.2,18311.0,39.5854,39.72,39.5854,39.6863,18311.0
2019-12-20 10:40:00,47.2,47.2,47.11,47.11,5714.0,39.6863,39.6863,39.6107,39.6107,5714.0
2019-12-20 10:45:00,47.11,47.25,47.11,47.24,8694.0,39.6107,39.7284,39.6107,39.72,8694.0
2019-12-20 10:50:00,47.25,47.29,47.25,47.26,7114.0,39.7284,39.762,39.7284,39.7368,7114.0
2019-12-20 10:55:00,47.27,47.27,47.23,47.27,6098.0,39.7452,39.7452,39.7116,39.7452,6098.0
2019-12-20 11:00:00,47.28,47.37,47.28,47.35,16178.0,39.7536,39.8293,39.7536,39.8125,16178.0
2019-12-20 11:05:00,47.36,47.38,47.34,47.36,8155.0,39.8209,39.8377,39.804,39.8209,8155.0
2019-12-20 11:10:00,47.36,47.36,47.25,47.26,8301.0,39.8209,39.8209,39.7284,39.7368,8301.0
2019-12-20 11:15:00,47.26,47.29,47.24,47.24,5569.0,39.7368,39.762,39.72,39.72,5569.0
2019-12-20 11:20:00,47.24,47.27,47.21,47.23,8673.0,39.72,39.7452,39.6947,39.7116,8673.0
2019-12-20 11:25:00,47.23,47.28,47.23,47.25,6710.0,39.7116,39.7536,39.7116,39.7284,6710.0
2019-12-20 11:30:00,47.25,47.27,47.21,47.23,5422.0,39.7284,39.7452,39.6947,39.7116,5422.0
2019-12-20 11:35:00,47.23,47.25,47.16,47.18,7640.0,39.7116,39.7284,39.6527,39.6695,7640.0
2019-12-20 11:40:00,47.19,47.26,47.19,47.26,10312.0,39.6779,39.7368,39.6779,39.7368,10312.0
2019-12-20 11:45:00,47.26,47.29,47.25,47.28,12092.0,39.7368,39.762,39.7284,39.7536,12092.0
2019-12-20 11:50:00,47.28,47.28,47.22,47.23,3871.0,39.7536,39.7536,39.7031,39.7116,3871.0
2019-12-20 11:55:00,47.23,47.29,47.22,47.29,5658.0,39.7116,39.762,39.7031,39.762,5658.0
2019-12-20 12:00:00,47.28,47.34,47.27,47.32,3951.0,39.7536,39.804,39.7452,39.7872,3951.0
2019-12-20 12:05:00,47.32,47.32,47.27,47.27,6771.0,39.7872,39.7872,39.7452,39.7452,6771.0
2019-12-20 12:10:00,47.28,47.32,47.25,47.3,7487.0,39.7536,39.7872,39.7284,39.7704,7487.0
2019-12-20 12:15:00,47.31,47.31,47.27,47.29,3402.0,39.7788,39.7788,39.7452,39.762,3402.0
2019-12-20 12:20:00,47.28,47.32,47.27,47.3,5700.0,39.7536,39.7872,39.7452,39.7704,5700.0
2019-12-20 12:25:00,47.3,47.31,47.28,47.31,3552.0,39.7704,39.7788,39.7536,39.7788,3552.0
2019-12-20 12:30:00,47.32,47.32,47.18,47.21,8054.0,39.7872,39.7872,39.6695,39.6947,8054.0
2019-12-20 12:35:00,47.21,47.26,47.21,47.23,11945.0,39.6947,39.7368,39.6947,39.7116,11945.0
2019-12-20 12:40:00,47.22,47.24,47.2,47.23,9536.0,39.7031,39.72,39.6863,39.7116,9536.0
2019-12-20 12:45:00,47.22,47.25,47.21,47.25,5691.0,39.7031,39.7284,39.6947,39.7284,5691.0
2019-12-20 12:50:00,47.26,47.29,47.26,47.27,5710.0,39.7368,39.762,39.7368,39.7452,5710.0
2019-12-20 12:55:00,47.28,47.29,47.23,47.24,5072.0,39.7536,39.762,39.7116,39.72,5072.0
2019-12-20 13:00:00,47.24,47.25,47.22,47.25,6413.0,39.72,39.7284,39.7031,39.7284,6413.0
2019-12-20 13:05:00,47.24,47.35,47.24,47.35,28008.0,39.72,39.8125,39.72,39.8125,28008.0
2019-12-20 13:10:00,47.36,47.41,47.35,47.39,7727.0,39.8209,39.8629,39.8125,39.8461,7727.0
2019-12-20 13:15:00,47.39,47.4,47.33,47.33,12277.0,39.8461,39.8545,39.7956,39.7956,12277.0
2019-12-20 13:20:00,47.31,47.32,47.3,47.32,2800.0,39.7788,39.7872,39.7704,39.7872,2800.0
2019-12-20 13:25:00,47.33,47.34,47.29,47.32,5223.0,39.7956,39.804,39.762,39.7872,5223.0
2019-12-20 13:30:00,47.33,47.34,47.3,47.3,2685.0,39.7956,39.804,39.7704,39.7704,2685.0
2019-12-20 13:35:00,47.29,47.34,47.27,47.32,6138.0,39.762,39.804,39.7452,39.7872,6138.0
2019-12-20 13:40:00,47.31,47.32,47.29,47.29,2600.0,39.7788,39.7872,39.762,39.762,2600.0
2019-12-20 13:45:00,47.28,47.31,47.27,47.28,5455.0,39.7536,39.7788,39.7452,39.7536,5455.0
2019-12-20 13:50:00,47.28,47.3,47.27,47.3,6898.0,39.7536,39.7704,39.7452,39.7704,6898.0
2019-12-20 13:55:00,47.3,47.36,47.3,47.33,4896.0,39.7704,39.8209,39.7704,39.7956,4896.0
2019-12-20 14:00:00,47.35,47.41,47.35,47.41,4403.0,39.8125,39.8629,39.8125,39.8629,4403.0
2019-12-20 14:05:00,47.41,47.46,47.41,47.42,5729.0,39.8629,39.9049,39.8629,39.8713,5729.0
2019-12-20 14:10:00,47.43,47.43,47.39,47.39,5241.0,39.8797,39.8797,39.8461,39.8461,5241.0
2019-12-20 14:15:00,47.4,47.41,47.38,47.39,4000.0,39.8545,39.8629,39.8377,39.8461,4000.0
2019-12-20 14:20:00,47.39,47.4,47.34,47.36,7276.0,39.8461,39.8545,39.804,39.8209,7276.0
2019-12-20 14:25:00,47.37,47.39,47.36,47.39,4526.0,39.8293,39.8461,39.8209,39.8461,4526.0
2019-12-20 14:30:00,47.39,47.44,47.39,47.44,8639.0,39.8461,39.8881,39.8461,39.8881,8639.0
2019-12-20 14:35:00,47.44,47.48,47.42,47.42,7385.0,39.8881,39.9218,39.8713,39.8713,7385.0
2019-12-20 14:40:00,47.43,47.44,47.4,47.43,5140.0,39.8797,39.8881,39.8545,39.8797,5140.0
2019-12-20 14:45:00,47.43,47.46,47.41,47.46,8069.0,39.8797,39.9049,39.8629,39.9049,8069.0
2019-12-20 14:50:00,47.46,47.5,47.46,47.5,6156.0,39.9049,39.9386,39.9049,39.9386,6156.0
2019-12-20 14:55:00,47.49,47.52,47.44,47.47,10123.0,39.9302,39.9554,39.8881,39.9133,10123.0
2019-12-20 15:00:00,47.47,47.47,47.44,47.45,6898.0,39.9133,39.9133,39.8881,39.8965,6898.0
2019-12-20 15:05:00,47.45,47.45,47.4,47.41,8382.0,39.8965,39.8965,39.8545,39.8629,8382.0
2019-12-20 15:10:00,47.42,47.44,47.41,47.41,9128.0,39.8713,39.8881,39.8629,39.8629,9128.0
2019-12-20 15:15:00,47.41,47.42,47.37,47.39,7722.0,39.8629,39.8713,39.8293,39.8461,7722.0
2019-12-20 15:20:00,47.38,47.38,47.34,47.34,6939.0,39.8377,39.8377,39.804,39.804,6939.0
2019-12-20 15:25:00,47.34,47.36,47.34,47.34,11362.0,39.804,39.8209,39.804,39.804,11362.0
2019-12-20 15:30:00,47.34,47.45,47.34,47.43,15621.0,39.804,39.8965,39.804,39.8797,15621.0
2019-12-20 15:35:00,47.43,47.46,47.42,47.44,19577.0,39.8797,39.9049,39.8713,39.8881,19577.0
2019-12-20 15:40:00,47.44,47.44,47.39,47.41,21163.0,39.8881,39.8881,39.8461,39.8629,21163.0
2019-12-20 15:45:00,47.41,47.41,47.36,47.37,18668.0,39.8629,39.8629,39.8209,39.8293,18668.0
2019-12-20 15:50:00,47.36,47.36,47.26,47.26,55153.0,39.8209,39.8209,39.7368,39.7368,55153.0
2019-12-20 15:55:00,47.26,47.34,47.26,47.28,114836.0,39.7368,39.804,39.7368,39.7536,114836.0
2019-12-23 09:30:00,47.3,47.41,47.07,47.21,46052.0,39.7704,39.8629,39.577,39.6947,46052.0
2019-12-23 09:35:00,47.2,47.21,47.02,47.1,41133.0,39.6863,39.6947,39.535,39.6022,41133.0
2019-12-23 09:40:00,47.1,47.14,46.93,46.93,12204.0,39.6022,39.6359,39.4593,39.4593,12204.0
2019-12-23 09:45:00,46.92,46.95,46.66,46.66,29699.0,39.4509,39.4761,39.2323,39.2323,29699.0
2019-12-23 09:50:00,46.65,46.81,46.61,46.67,21035.0,39.2239,39.3584,39.1903,39.2407,21035.0
2019-12-23 09:55:00,46.65,46.86,46.62,46.75,62457.0,39.2239,39.4005,39.1987,39.308,62457.0
2019-12-23 10:00:00,46.76,47.03,46.74,46.9,45223.0,39.3164,39.5434,39.2996,39.4341,45223.0
2019-12-23 10:05:00,46.91,47.01,46.86,46.94,36830.0,39.4425,39.5266,39.4005,39.4677,36830.0
2019-12-23 10:10:00,46.94,46.97,46.85,46.9,11491.0,39.4677,39.4929,39.392,39.4341,11491.0
2019-12-23 10:15:00,46.9,47.03,46.89,47.03,24631.0,39.4341,39.5434,39.4257,39.5434,24631.0
2019-12-23 10:20:00,47.03,47.25,47.03,47.2,51385.0,39.5434,39.7284,39.5434,39.6863,51385.0
2019-12-23 10:25:00,47.2,47.21,47.09,47.11,12713.0,39.6863,39.6947,39.5938,39.6107,12713.0
2019-12-23 10:30:00,47.12,47.12,46.94,47.0,24368.0,39.6191,39.6191,39.4677,39.5182,24368.0
2019-12-23 10:35:00,47.0,47.02,46.97,46.98,6934.0,39.5182,39.535,39.4929,39.5014,6934.0
2019-12-23 10:40:00,46.97,46.97,46.85,46.86,13308.0,39.4929,39.4929,39.392,39.4005,13308.0
2019-12-23 10:45:00,46.86,46.88,46.67,46.7,24017.0,39.4005,39.4173,39.2407,39.2659,24017.0
2019-12-23 10:50:00,46.7,46.72,46.63,46.65,24261.0,39.2659,39.2827,39.2071,39.2239,24261.0
2019-12-23 10:55:00,46.66,46.71,46.64,46.67,20556.0,39.2323,39.2743,39.2155,39.2407,20556.0
2019-12-23 11:00:00,46.67,46.76,46.66,46.66,11511.0,39.2407,39.3164,39.2323,39.2323,11511.0
2019-12-23 11:05:00,46.65,46.69,46.6,46.68,12340.0,39.2239,39.2575,39.1818,39.2491,12340.0
2019-12-23 11:10:00,46.68,46.68,46.6,46.64,21641.0,39.2491,39.2491,39.1818,39.2155,21641.0
2019-12-23 11:15:00,46.66,46.89,46.66,46.89,18669.0,39.2323,39.4257,39.2323,39.4257,18669.0
2019-12-23 11:20:00,46.89,47.01,46.89,46.97,36798.0,39.4257,39.5266,39.4257,39.4929,36798.0
2019-12-23 11:25:00,46.97,47.06,46.96,47.05,20570.0,39.4929,39.5686,39.4845,39.5602,20570.0
2019-12-23 11:30:00,47.05,47.27,47.05,47.27,53254.0,39.5602,39.7452,39.5602,39.7452,53254.0
2019-12-23 11:35:00,47.27,47.29,47.08,47.08,11776.0,39.7452,39.762,39.5854,39.5854,11776.0
2019-12-23 11:40:00,47.08,47.11,47.03,47.03,9667.0,39.5854,39.6107,39.5434,39.5434,9667.0
2019-12-23 11:45:00,47.03,47.17,47.01,47.14,34078.0,39.5434,39.6611,39.5266,39.6359,34078.0
2019-12-23 11:50:00,47.14,47.14,47.06,47.09,9952.0,39.6359,39.6359,39.5686,39.5938,9952.0
2019-12-23 11:55:00,47.09,47.15,47.08,47.15,14001.0,39.5938,39.6443,39.5854,39.6443,14001.0
2019-12-23 12:00:00,47.15,47.27,47.14,47.23,18836.0,39.6443,39.7452,39.6359,39.7116,18836.0
2019-12-23 12:05:00,47.24,47.24,47.16,47.16,8429.0,39.72,39.72,39.6527,39.6527,8429.0
2019-12-23 12:10:00,47.15,47.24,47.14,47.21,11793.0,39.6443,39.72,39.6359,39.6947,11793.0
2019-12-23 12:15:00,47.19,47.24,47.15,47.23,20748.0,39.6779,39.72,39.6443,39.7116,20748.0
2019-12-23 12:20:00,47.23,47.23,47.19,47.19,1800.0,39.7116,39.7116,39.6779,39.6779,1800.0
2019-12-23 12:25:00,47.2,47.26,47.19,47.24,9464.0,39.6863,39.7368,39.6779,39.72,9464.0
2019-12-23 12:30:00,47.24,47.29,47.24,47.29,11929.0,39.72,39.762,39.72,39.762,11929.0
2019-12-23 12:35:00,47.28,47.34,47.28,47.33,3400.0,39.7536,39.804,39.7536,39.7956,3400.0
2019-12-23 12:40:00,47.33,47.33,47.27,47.31,4215.0,39.7956,39.7956,39.7452,39.7788,4215.0
2019-12-23 12:45:00,47.3,47.31,47.23,47.26,7476.0,39.7704,39.7788,39.7116,39.7368,7476.0
2019-12-23 12:50:00,47.26,47.27,47.17,47.17,3118.0,39.7368,39.7452,39.6611,39.6611,3118.0
2019-12-23 12:55:00,47.17,47.18,47.15,47.17,4408.0,39.6611,39.6695,39.6443,39.6611,4408.0
2019-12-23 13:00:00,47.16,47.16,47.11,47.14,9555.0,39.6527,39.6527,39.6107,39.6359,9555.0
2019-12-23 13:05:00,47.15,47.16,47.08,47.09,11914.0,39.6443,39.6527,39.5854,39.5938,11914.0
2019-12-23 13:10:00,47.1,47.11,47.06,47.08,4216.0,39.6022,39.6107,39.5686,39.5854,4216.0
2019-12-23 13:15:00,47.07,47.09,47.06,47.09,4859.0,39.577,39.5938,39.5686,39.5938,4859.0
2019-12-23 13:20:00,47.09,47.18,47.08,47.18,7583.0,39.5938,39.6695,39.5854,39.6695,7583.0
2019-12-23 13:25:00,47.18,47.18,47.16,47.18,5788.0,39.6695,39.6695,39.6527,39.6695,5788.0
2019-12-23 13:30:00,47.16,47.19,47.14,47.18,11409.0,39.6527,39.6779,39.6359,39.6695,11409.0
2019-12-23 13:35:00,47.18,47.23,47.13,47.15,7413.0,39.6695,39.7116,39.6275,39.6443,7413.0
2019-12-23 13:40:00,47.16,47.16,47.11,47.11,1195.0,39.6527,39.6527,39.6107,39.6107,1195.0
2019-12-23 13:45:00,47.15,47.19,47.06,47.06,11926.0,39.6443,39.6779,39.5686,39.5686,11926.0
2019-12-23 13:50:00,47.06,47.1,47.0,47.02,9784.0,39.5686,39.6022,39.5182,39.535,9784.0
2019-12-23 13:55:00,47.04,47.1,47.03,47.08,10644.0,39.5518,39.6022,39.5434,39.5854,10644.0
2019-12-23 14:00:00,47.09,47.12,47.05,47.05,24576.0,39.5938,39.6191,39.5602,39.5602,24576.0
2019-12-23 14:05:00,47.05,47.06,47.02,47.05,10236.0,39.5602,39.5686,39.535,39.5602,10236.0
2019-12-23 14:10:00,47.05,47.06,47.04,47.05,5861.0,39.5602,39.5686,39.5518,39.5602,5861.0
2019-12-23 14:15:00,47.05,47.11,47.05,47.11,13468.0,39.5602,39.6107,39.5602,39.6107,13468.0
2019-12-23 14:20:00,47.11,47.14,47.1,47.13,8427.0,39.6107,39.6359,39.6022,39.6275,8427.0
2019-12-23 14:25:00,47.14,47.17,47.11,47.12,8224.0,39.6359,39.6611,39.6107,39.6191,8224.0
2019-12-23 14:30:00,47.12,47.15,47.11,47.14,9585.0,39.6191,39.6443,39.6107,39.6359,9585.0
2019-12-23 14:35:00,47.15,47.15,47.12,47.13,3105.0,39.6443,39.6443,39.6191,39.6275,3105.0
2019-12-23 14:40:00,47.13,47.13,47.11,47.12,4888.0,39.6275,39.6275,39.6107,39.6191,4888.0
2019-12-23 14:45:00,47.12,47.19,47.11,47.19,13340.0,39.6191,39.6779,39.6107,39.6779,13340.0
2019-12-23 14:50:00,47.19,47.24,47.17,47.21,11588.0,39.6779,39.72,39.6611,39.6947,11588.0
2019-12-23 14:55:00,47.21,47.23,47.19,47.21,8353.0,39.6947,39.7116,39.6779,39.6947,8353.0
2019-12-23 15:00:00,47.2,47.21,47.18,47.21,11101.0,39.6863,39.6947,39.6695,39.6947,11101.0
2019-12-23 15:05:00,47.2,47.2,47.15,47.18,7881.0,39.6863,39.6863,39.6443,39.6695,7881.0
2019-12-23 15:10:00,47.18,47.18,47.14,47.14,7032.0,39.6695,39.6695,39.6359,39.6359,7032.0
2019-12-23 15:15:00,47.15,47.17,47.14,47.15,8657.0,39.6443,39.6611,39.6359,39.6443,8657.0
2019-12-23 15:20:00,47.15,47.15,47.12,47.13,6677.0,39.6443,39.6443,39.6191,39.6275,6677.0
2019-12-23 15:25:00,47.13,47.13,47.09,47.11,11266.0,39.6275,39.6275,39.5938,39.6107,11266.0
2019-12-23 15:30:00,47.1,47.16,47.1,47.16,14060.0,39.6022,39.6527,39.6022,39.6527,14060.0
2019-12-23 15:35:00,47.16,47.18,47.12,47.13,14363.0,39.6527,39.6695,39.6191,39.6275,14363.0
2019-12-23 15:40:00,47.13,47.17,47.12,47.17,18436.0,39.6275,39.6611,39.6191,39.6611,18436.0
2019-12-23 15:45:00,47.16,47.18,47.12,47.18,24894.0,39.6527,39.6695,39.6191,39.6695,24894.0
2019-12-23 15:50:00,47.17,47.17,47.11,47.12,35485.0,39.6611,39.6611,39.6107,39.6191,35485.0
2019-12-23 15:55:00,47.12,47.18,47.09,47.12,74916.0,39.6191,39.6695,39.5938,39.6191,74916.0
2019-12-24 09:30:00,47.33,47.41,47.23,47.41,17199.0,39.7956,39.8629,39.7116,39.8629,17199.0
2019-12-24 09:35:00,47.38,47.43,47.2,47.2,8536.0,39.8377,39.8797,39.6863,39.6863,8536.0
2019-12-24 09:40:00,47.22,47.28,47.04,47.15,18355.0,39.7031,39.7536,39.5518,39.6443,18355.0
2019-12-24 09:45:00,47.14,47.21,47.0,47.07,10821.0,39.6359,39.6947,39.5182,39.577,10821.0
2019-12-24 09:50:00,47.07,47.11,47.01,47.07,13363.0,39.577,39.6107,39.5266,39.577,13363.0
2019-12-24 09:55:00,47.07,47.18,47.0,47.18,11432.0,39.577,39.6695,39.5182,39.6695,11432.0
2019-12-24 10:00:00,47.14,47.21,47.12,47.2,12187.0,39.6359,39.6947,39.6191,39.6863,12187.0
2019-12-24 10:05:00,47.2,47.21,47.1,47.12,13711.0,39.6863,39.6947,39.6022,39.6191,13711.0
2019-12-24 10:10:00,47.12,47.21,47.1,47.21,30762.0,39.6191,39.6947,39.6022,39.6947,30762.0
2019-12-24 10:15:00,47.23,47.25,47.19,47.23,8359.0,39.7116,39.7284,39.6779,39.7116,8359.0
2019-12-24 10:20:00,47.23,47.32,47.21,47.32,8441.0,39.7116,39.7872,39.6947,39.7872,8441.0
2019-12-24 10:25:00,47.32,47.32,47.24,47.24,5397.0,39.7872,39.7872,39.72,39.72,5397.0
2019-12-24 10:30:00,47.23,47.25,47.19,47.22,10500.0,39.7116,39.7284,39.6779,39.7031,10500.0
2019-12-24 10:35:00,47.21,47.27,47.2,47.23,14082.0,39.6947,39.7452,39.6863,39.7116,14082.0
2019-12-24 10:40:00,47.23,47.28,47.22,47.24,7339.0,39.7116,39.7536,39.7031,39.72,7339.0
2019-12-24 10:45:00,47.25,47.32,47.24,47.31,14502.0,39.7284,39.7872,39.72,39.7788,14502.0
2019-12-24 10:50:00,47.32,47.36,47.25,47.3,20138.0,39.7872,39.8209,39.7284,39.7704,20138.0
2019-12-24 10:55:00,47.31,47.37,47.29,47.33,21537.0,39.7788,39.8293,39.762,39.7956,21537.0
2019-12-24 11:00:00,47.33,47.33,47.29,47.33,10115.0,39.7956,39.7956,39.762,39.7956,10115.0
2019-12-24 11:05:00,47.33,47.33,47.24,47.26,10904.0,39.7956,39.7956,39.72,39.7368,10904.0
2019-12-24 11:10:00,47.27,47.28,47.24,47.28,5863.0,39.7452,39.7536,39.72,39.7536,5863.0
2019-12-24 11:15:00,47.28,47.3,47.27,47.28,6044.0,39.7536,39.7704,39.7452,39.7536,6044.0
2019-12-24 11:20:00,47.27,47.29,47.23,47.24,9192.0,39.7452,39.762,39.7116,39.72,9192.0
2019-12-24 11:25:00,47.25,47.3,47.22,47.29,7788.0,39.7284,39.7704,39.7031,39.762,7788.0
2019-12-24 11:30:00,47.29,47.34,47.26,47.34,9477.0,39.762,39.804,39.7368,39.804,9477.0
2019-12-24 11:35:00,47.35,47.4,47.35,47.4,10100.0,39.8125,39.8545,39.8125,39.8545,10100.0
2019-12-24 11:40:00,47.4,47.47,47.4,47.45,6057.0,39.8545,39.9133,39.8545,39.8965,6057.0
2019-12-24 11:45:00,47.45,47.45,47.38,47.41,14338.0,39.8965,39.8965,39.8377,39.8629,14338.0
2019-12-24 11:50:00,47.41,47.42,47.38,47.39,9083.0,39.8629,39.8713,39.8377,39.8461,9083.0
2019-12-24 11:55:00,47.39,47.53,47.38,47.53,10637.0,39.8461,39.9638,39.8377,39.9638,10637.0
2019-12-24 12:00:00,47.52,47.52,47.46,47.48,10371.0,39.9554,39.9554,39.9049,39.9218,10371.0
2019-12-24 12:05:00,47.47,47.51,47.46,47.47,6427.0,39.9133,39.947,39.9049,39.9133,6427.0
2019-12-24 12:10:00,47.47,47.55,47.47,47.54,7095.0,39.9133,39.9806,39.9133,39.9722,7095.0
2019-12-24 12:15:00,47.54,47.54,47.46,47.47,9196.0,39.9722,39.9722,39.9049,39.9133,9196.0
2019-12-24 12:20:00,47.48,47.48,47.4,47.41,12950.0,39.9218,39.9218,39.8545,39.8629,12950.0
2019-12-24 12:25:00,47.41,47.42,47.38,47.42,6107.0,39.8629,39.8713,39.8377,39.8713,6107.0
2019-12-24 12:30:00,47.43,47.44,47.35,47.37,8925.0,39.8797,39.8881,39.8125,39.8293,8925.0
2019-12-24 12:35:00,47.37,47.41,47.34,47.35,11910.0,39.8293,39.8629,39.804,39.8125,11910.0
2019-12-24 12:40:00,47.36,47.43,47.35,47.43,25538.0,39.8209,39.8797,39.8125,39.8797,25538.0
2019-12-24 12:45:00,47.43,47.48,47.42,47.48,16510.0,39.8797,39.9218,39.8713,39.9218,16510.0
2019-12-24 12:50:00,47.48,47.55,47.47,47.54,23282.0,39.9218,39.9806,39.9133,39.9722,23282.0
2019-12-24 12:55:00,47.55,47.56,47.42,47.45,56040.0,39.9806,39.989,39.8713,39.8965,56040.0
2019-12-26 09:30:00,47.56,47.73,47.56,47.61,12662.0,39.989,40.132,39.989,40.0311,12662.0
2019-12-26 09:35:00,47.53,47.62,47.41,47.48,8257.0,39.9638,40.0395,39.8629,39.9218,8257.0
2019-12-26 09:40:00,47.5,47.55,47.42,47.45,12417.0,39.9386,39.9806,39.8713,39.8965,12417.0
2019-12-26 09:45:00,47.45,47.45,47.22,47.29,87775.0,39.8965,39.8965,39.7031,39.762,87775.0
2019-12-26 09:50:00,47.32,47.65,47.3,47.54,95175.0,39.7872,40.0647,39.7704,39.9722,95175.0
2019-12-26 09:55:00,47.52,47.58,47.4,47.45,8342.0,39.9554,40.0058,39.8545,39.8965,8342.0
2019-12-26 10:00:00,47.46,47.55,47.45,47.45,23382.0,39.9049,39.9806,39.8965,39.8965,23382.0
2019-12-26 10:05:00,47.46,47.5,47.41,47.43,13863.0,39.9049,39.9386,39.8629,39.8797,13863.0
2019-12-26 10:10:00,47.43,47.48,47.38,47.41,7270.0,39.8797,39.9218,39.8377,39.8629,7270.0
2019-12-26 10:15:00,47.44,47.53,47.43,47.48,9312.0,39.8881,39.9638,39.8797,39.9218,9312.0
2019-12-26 10:20:00,47.49,47.55,47.4,47.4,9061.0,39.9302,39.9806,39.8545,39.8545,9061.0
2019-12-26 10:25:00,47.4,47.44,47.35,47.44,3311.0,39.8545,39.8881,39.8125,39.8881,3311.0
2019-12-26 10:30:00,47.47,47.55,47.41,47.54,12096.0,39.9133,39.9806,39.8629,39.9722,12096.0
2019-12-26 10:35:00,47.53,47.62,47.51,47.51,19292.0,39.9638,40.0395,39.947,39.947,19292.0
2019-12-26 10:40:00,47.51,47.57,47.51,47.54,9000.0,39.947,39.9974,39.947,39.9722,9000.0
2019-12-26 10:45:00,47.53,47.62,47.53,47.6,7083.0,39.9638,40.0395,39.9638,40.0227,7083.0
2019-12-26 10:50:00,47.62,47.64,47.56,47.64,7120.0,40.0395,40.0563,39.989,40.0563,7120.0
2019-12-26 10:55:00,47.62,47.62,47.56,47.56,7737.0,40.0395,40.0395,39.989,39.989,7737.0
2019-12-26 11:00:00,47.55,47.6,47.54,47.55,7697.0,39.9806,40.0227,39.9722,39.9806,7697.0
2019-12-26 11:05:00,47.56,47.57,47.44,47.49,6147.0,39.989,39.9974,39.8881,39.9302,6147.0
2019-12-26 11:10:00,47.48,47.51,47.45,47.47,7010.0,39.9218,39.947,39.8965,39.9133,7010.0
2019-12-26 11:15:00,47.49,47.52,47.41,47.5,11978.0,39.9302,39.9554,39.8629,39.9386,11978.0
2019-12-26 11:20:00,47.49,47.51,47.39,47.39,33114.0,39.9302,39.947,39.8461,39.8461,33114.0
2019-12-26 11:25:00,47.4,47.44,47.36,47.38,8158.0,39.8545,39.8881,39.8209,39.8377,8158.0
2019-12-26 11:30:00,47.39,47.44,47.29,47.29,19949.0,39.8461,39.8881,39.762,39.762,19949.0
2019-12-26 11:35:00,47.3,47.31,47.17,47.22,12561.0,39.7704,39.7788,39.6611,39.7031,12561.0
2019-12-26 11:40:00,47.23,47.3,47.21,47.3,5954.0,39.7116,39.7704,39.6947,39.7704,5954.0
2019-12-26 11:45:00,47.3,47.37,47.3,47.37,7624.0,39.7704,39.8293,39.7704,39.8293,7624.0
2019-12-26 11:50:00,47.37,47.44,47.37,47.43,10372.0,39.8293,39.8881,39.8293,39.8797,10372.0
2019-12-26 11:55:00,47.43,47.44,47.4,47.44,13075.0,39.8797,39.8881,39.8545,39.8881,13075.0
2019-12-26 12:00:00,47.44,47.47,47.4,47.44,22901.0,39.8881,39.9133,39.8545,39.8881,22901.0
2019-12-26 12:05:00,47.44,47.44,47.31,47.33,30201.0,39.8881,39.8881,39.7788,39.7956,30201.0
2019-12-26 12:10:00,47.33,47.42,47.33,47.37,9907.0,39.7956,39.8713,39.7956,39.8293,9907.0
2019-12-26 12:15:00,47.39,47.39,47.33,47.33,7450.0,39.8461,39.8461,39.7956,39.7956,7450.0
2019-12-26 12:20:00,47.35,47.4,47.34,47.38,5728.0,39.8125,39.8545,39.804,39.8377,5728.0
2019-12-26 12:25:00,47.38,47.4,47.34,47.36,7092.0,39.8377,39.8545,39.804,39.8209,7092.0
2019-12-26 12:30:00,47.37,47.45,47.35,47.43,5927.0,39.8293,39.8965,39.8125,39.8797,5927.0
2019-12-26 12:35:00,47.44,47.45,47.42,47.44,6444.0,39.8881,39.8965,39.8713,39.8881,6444.0
2019-12-26 12:40:00,47.43,47.44,47.39,47.44,5811.0,39.8797,39.8881,39.8461,39.8881,5811.0
2019-12-26 12:45:00,47.44,47.47,47.39,47.45,13178.0,39.8881,39.9133,39.8461,39.8965,13178.0
2019-12-26 12:50:00,47.44,47.46,47.37,47.39,5934.0,39.8881,39.9049,39.8293,39.8461,5934.0
2019-12-26 12:55:00,47.38,47.39,47.36,47.38,4650.0,39.8377,39.8461,39.8209,39.8377,4650.0
2019-12-26 13:00:00,47.39,47.43,47.3,47.38,18399.0,39.8461,39.8797,39.7704,39.8377,18399.0
2019-12-26 13:05:00,47.39,47.41,47.37,47.4,8111.0,39.8461,39.8629,39.8293,39.8545,8111.0
2019-12-26 13:10:00,47.41,47.45,47.39,47.44,5832.0,39.8629,39.8965,39.8461,39.8881,5832.0
2019-12-26 13:15:00,47.43,47.46,47.43,47.44,7970.0,39.8797,39.9049,39.8797,39.8881,7970.0
2019-12-26 13:20:00,47.44,47.53,47.44,47.53,13925.0,39.8881,39.9638,39.8881,39.9638,13925.0
2019-12-26 13:25:00,47.51,47.56,47.51,47.53,5446.0,39.947,39.989,39.947,39.9638,5446.0
2019-12-26 13:30:00,47.54,47.56,47.5,47.52,7085.0,39.9722,39.989,39.9386,39.9554,7085.0
2019-12-26 13:35:00,47.51,47.53,47.49,47.53,7591.0,39.947,39.9638,39.9302,39.9638,7591.0
2019-12-26 13:40:00,47.53,47.56,47.51,47.51,5765.0,39.9638,39.989,39.947,39.947,5765.0
2019-12-26 13:45:00,47.53,47.55,47.51,47.53,6916.0,39.9638,39.9806,39.947,39.9638,6916.0
2019-12-26 13:50:00,47.52,47.55,47.52,47.54,4185.0,39.9554,39.9806,39.9554,39.9722,4185.0
2019-12-26 13:55:00,47.53,47.6,47.53,47.59,3477.0,39.9638,40.0227,39.9638,40.0142,3477.0
2019-12-26 14:00:00,47.57,47.62,47.56,47.58,11448.0,39.9974,40.0395,39.989,40.0058,11448.0
2019-12-26 14:05:00,47.59,47.61,47.57,47.6,5674.0,40.0142,40.0311,39.9974,40.0227,5674.0
2019-12-26 14:10:00,47.59,47.63,47.57,47.62,12341.0,40.0142,40.0479,39.9974,40.0395,12341.0
2019-12-26 14:15:00,47.6,47.62,47.6,47.62,7088.0,40.0227,40.0395,40.0227,40.0395,7088.0
2019-12-26 14:20:00,47.61,47.62,47.52,47.55,11596.0,40.0311,40.0395,39.9554,39.9806,11596.0
2019-12-26 14:25:00,47.56,47.64,47.55,47.6,6235.0,39.989,40.0563,39.9806,40.0227,6235.0
2019-12-26 14:30:00,47.61,47.64,47.59,47.62,6164.0,40.0311,40.0563,40.0142,40.0395,6164.0
2019-12-26 14:35:00,47.6,47.62,47.58,47.62,5918.0,40.0227,40.0395,40.0058,40.0395,5918.0
2019-12-26 14:40:00,47.6,47.63,47.6,47.63,2637.0,40.0227,40.0479,40.0227,40.0479,2637.0
2019-12-26 14:45:00,47.63,47.67,47.61,47.65,6596.0,40.0479,40.0815,40.0311,40.0647,6596.0
2019-12-26 14:50:00,47.66,47.66,47.59,47.64,8286.0,40.0731,40.0731,40.0142,40.0563,8286.0
2019-12-26 14:55:00,47.64,47.67,47.63,47.66,6611.0,40.0563,40.0815,40.0479,40.0731,6611.0
2019-12-26 15:00:00,47.64,47.67,47.61,47.62,6703.0,40.0563,40.0815,40.0311,40.0395,6703.0
2019-12-26 15:05:00,47.62,47.66,47.61,47.65,4377.0,40.0395,40.0731,40.0311,40.0647,4377.0
2019-12-26 15:10:00,47.64,47.65,47.62,47.63,3882.0,40.0563,40.0647,40.0395,40.0479,3882.0
2019-12-26 15:15:00,47.64,47.65,47.63,47.65,4710.0,40.0563,40.0647,40.0479,40.0647,4710.0
2019-12-26 15:20:00,47.65,47.66,47.63,47.64,9773.0,40.0647,40.0731,40.0479,40.0563,9773.0
2019-12-26 15:25:00,47.64,47.65,47.61,47.64,5635.0,40.0563,40.0647,40.0311,40.0563,5635.0
2019-12-26 15:30:00,47.63,47.63,47.55,47.61,9000.0,40.0479,40.0479,39.9806,40.0311,9000.0
2019-12-26 15:35:00,47.61,47.65,47.59,47.63,12022.0,40.0311,40.0647,40.0142,40.0479,12022.0
2019-12-26 15:40:00,47.63,47.67,47.62,47.65,15575.0,40.0479,40.0815,40.0395,40.0647,15575.0
2019-12-26 15:45:00,47.65,47.68,47.63,47.66,14733.0,40.0647,40.0899,40.0479,40.0731,14733.0
2019-12-26 15:50:00,47.67,47.72,47.66,47.72,26217.0,40.0815,40.1236,40.0731,40.1236,26217.0
2019-12-26 15:55:00,47.72,47.72,47.65,47.69,72519.0,40.1236,40.1236,40.0647,40.0983,72519.0
2019-12-27 09:30:00,47.61,47.88,47.5,47.75,17178.0,40.0311,40.2581,39.9386,40.1488,17178.0
2019-12-27 09:35:00,47.83,47.89,47.53,47.89,7494.0,40.216,40.2665,39.9638,40.2665,7494.0
2019-12-27 09:40:00,47.92,48.0,47.83,47.89,27536.0,40.2917,40.359,40.216,40.2665,27536.0
2019-12-27 09:45:00,47.9,48.07,47.74,47.84,26913.0,40.2749,40.4178,40.1404,40.2244,26913.0
2019-12-27 09:50:00,47.84,47.94,47.78,47.8,26392.0,40.2244,40.3085,40.174,40.1908,26392.0
2019-12-27 09:55:00,47.83,47.97,47.8,47.91,11803.0,40.216,40.3338,40.1908,40.2833,11803.0
2019-12-27 10:00:00,47.9,47.96,47.83,47.86,21800.0,40.2749,40.3253,40.216,40.2413,21800.0
2019-12-27 10:05:00,47.85,48.01,47.85,47.95,21914.0,40.2329,40.3674,40.2329,40.3169,21914.0
2019-12-27 10:10:00,47.95,48.14,47.95,48.14,47885.0,40.3169,40.4767,40.3169,40.4767,47885.0
2019-12-27 10:15:00,48.15,48.15,47.96,47.99,20820.0,40.4851,40.4851,40.3253,40.3506,20820.0
2019-12-27 10:20:00,47.98,47.98,47.82,47.9,10728.0,40.3422,40.3422,40.2076,40.2749,10728.0
2019-12-27 10:25:00,47.94,48.0,47.87,47.94,9021.0,40.3085,40.359,40.2497,40.3085,9021.0
2019-12-27 10:30:00,47.94,47.97,47.86,47.92,13390.0,40.3085,40.3338,40.2413,40.2917,13390.0
2019-12-27 10:35:00,47.91,48.02,47.9,48.01,10300.0,40.2833,40.3758,40.2749,40.3674,10300.0
2019-12-27 10:40:00,48.0,48.05,48.0,48.02,9185.0,40.359,40.401,40.359,40.3758,9185.0
2019-12-27 10:45:00,48.02,48.1,48.02,48.08,8692.0,40.3758,40.4431,40.3758,40.4262,8692.0
2019-12-27 10:50:00,48.07,48.11,48.02,48.1,8373.0,40.4178,40.4515,40.3758,40.4431,8373.0
2019-12-27 10:55:00,48.11,48.13,47.99,48.02,10769.0,40.4515,40.4683,40.3506,40.3758,10769.0
2019-12-27 11:00:00,48.02,48.02,47.95,47.95,7459.0,40.3758,40.3758,40.3169,40.3169,7459.0
2019-12-27 11:05:00,47.96,47.97,47.89,47.97,14076.0,40.3253,40.3338,40.2665,40.3338,14076.0
2019-12-27 11:10:00,47.98,47.99,47.94,47.95,5757.0,40.3422,40.3506,40.3085,40.3169,5757.0
2019-12-27 11:15:00,47.96,48.06,47.96,48.04,9462.0,40.3253,40.4094,40.3253,40.3926,9462.0
2019-12-27 11:20:00,48.02,48.12,48.02,48.12,5162.0,40.3758,40.4599,40.3758,40.4599,5162.0
2019-12-27 11:25:00,48.12,48.15,48.09,48.13,9211.0,40.4599,40.4851,40.4347,40.4683,9211.0
2019-12-27 11:30:00,48.12,48.12,48.03,48.03,8442.0,40.4599,40.4599,40.3842,40.3842,8442.0
2019-12-27 11:35:00,48.04,48.07,48.03,48.07,8775.0,40.3926,40.4178,40.3842,40.4178,8775.0
2019-12-27 11:40:00,48.07,48.14,48.07,48.14,4173.0,40.4178,40.4767,40.4178,40.4767,4173.0
2019-12-27 11:45:00,48.14,48.25,48.14,48.2,12546.0,40.4767,40.5692,40.4767,40.5271,12546.0
2019-12-27 11:50:00,48.2,48.24,48.19,48.23,7726.0,40.5271,40.5608,40.5187,40.5524,7726.0
2019-12-27 11:55:00,48.23,48.26,48.23,48.23,5144.0,40.5524,40.5776,40.5524,40.5524,5144.0
2019-12-27 12:00:00,48.23,48.24,48.15,48.15,9019.0,40.5524,40.5608,40.4851,40.4851,9019.0
2019-12-27 12:05:00,48.15,48.15,48.02,48.04,18327.0,40.4851,40.4851,40.3758,40.3926,18327.0
2019-12-27 12:10:00,48.03,48.04,47.94,48.0,20242.0,40.3842,40.3926,40.3085,40.359,20242.0
2019-12-27 12:15:00,48.01,48.03,47.97,48.03,11573.0,40.3674,40.3842,40.3338,40.3842,11573.0
2019-12-27 12:20:00,48.04,48.06,48.02,48.05,9490.0,40.3926,40.4094,40.3758,40.401,9490.0
2019-12-27 12:25:00,48.05,48.05,48.0,48.04,7302.0,40.401,40.401,40.359,40.3926,7302.0
2019-12-27 12:30:00,48.04,48.04,48.01,48.04,5042.0,40.3926,40.3926,40.3674,40.3926,5042.0
2019-12-27 12:35:00,48.04,48.09,48.04,48.09,4046.0,40.3926,40.4347,40.3926,40.4347,4046.0
2019-12-27 12:40:00,48.1,48.14,48.1,48.13,5586.0,40.4431,40.4767,40.4431,40.4683,5586.0
2019-12-27 12:45:00,48.13,48.13,48.08,48.09,4600.0,40.4683,40.4683,40.4262,40.4347,4600.0
2019-12-27 12:50:00,48.08,48.12,48.08,48.12,3227.0,40.4262,40.4599,40.4262,40.4599,3227.0
2019-12-27 12:55:00,48.11,48.16,48.07,48.07,9513.0,40.4515,40.4935,40.4178,40.4178,9513.0
2019-12-27 13:00:00,48.04,48.12,48.03,48.11,12545.0,40.3926,40.4599,40.3842,40.4515,12545.0
2019-12-27 13:05:00,48.1,48.1,48.07,48.08,1986.0,40.4431,40.4431,40.4178,40.4262,1986.0
2019-12-27 13:10:00,48.09,48.09,48.06,48.09,6074.0,40.4347,40.4347,40.4094,40.4347,6074.0
2019-12-27 13:15:00,48.09,48.12,48.08,48.11,6263.0,40.4347,40.4599,40.4262,40.4515,6263.0
2019-12-27 13:20:00,48.1,48.11,48.09,48.09,5676.0,40.4431,40.4515,40.4347,40.4347,5676.0
2019-12-27 13:25:00,48.1,48.13,48.09,48.12,8046.0,40.4431,40.4683,40.4347,40.4599,8046.0
2019-12-27 13:30:00,48.11,48.12,48.05,48.05,5020.0,40.4515,40.4599,40.401,40.401,5020.0
2019-12-27 13:35:00,48.05,48.07,48.02,48.03,4838.0,40.401,40.4178,40.3758,40.3842,4838.0
2019-12-27 13:40:00,48.02,48.04,48.02,48.04,3163.0,40.3758,40.3926,40.3758,40.3926,3163.0
2019-12-27 13:45:00,48.04,48.06,48.03,48.04,7633.0,40.3926,40.4094,40.3842,40.3926,7633.0
2019-12-27 13:50:00,48.04,48.08,48.03,48.08,6723.0,40.3926,40.4262,40.3842,40.4262,6723.0
2019-12-27 13:55:00,48.08,48.1,48.05,48.1,7037.0,40.4262,40.4431,40.401,40.4431,7037.0
2019-12-27 14:00:00,48.1,48.17,48.1,48.16,8082.0,40.4431,40.5019,40.4431,40.4935,8082.0
2019-12-27 14:05:00,48.16,48.24,48.15,48.22,9231.0,40.4935,40.5608,40.4851,40.544,9231.0
2019-12-27 14:10:00,48.22,48.28,48.21,48.25,13997.0,40.544,40.5944,40.5355,40.5692,13997.0
2019-12-27 14:15:00,48.24,48.32,48.23,48.3,19109.0,40.5608,40.628,40.5524,40.6112,19109.0
2019-12-27 14:20:00,48.3,48.37,48.29,48.35,24561.0,40.6112,40.6701,40.6028,40.6533,24561.0
2019-12-27 14:25:00,48.36,48.44,48.33,48.44,36928.0,40.6617,40.7289,40.6364,40.7289,36928.0
2019-12-27 14:30:00,48.44,48.44,48.33,48.36,22784.0,40.7289,40.7289,40.6364,40.6617,22784.0
2019-12-27 14:35:00,48.36,48.45,48.35,48.44,16610.0,40.6617,40.7373,40.6533,40.7289,16610.0
2019-12-27 14:40:00,48.44,48.47,48.42,48.46,7295.0,40.7289,40.7542,40.7121,40.7458,7295.0
2019-12-27 14:45:00,48.47,48.5,48.41,48.45,28372.0,40.7542,40.7794,40.7037,40.7373,28372.0
2019-12-27 14:50:00,48.45,48.51,48.44,48.5,31661.0,40.7373,40.7878,40.7289,40.7794,31661.0
2019-12-27 14:55:00,48.5,48.52,48.47,48.48,27989.0,40.7794,40.7962,40.7542,40.7626,27989.0
2019-12-27 15:00:00,48.48,48.52,48.46,48.47,14147.0,40.7626,40.7962,40.7458,40.7542,14147.0
2019-12-27 15:05:00,48.47,48.52,48.46,48.47,16444.0,40.7542,40.7962,40.7458,40.7542,16444.0
2019-12-27 15:10:00,48.48,48.52,48.47,48.51,32555.0,40.7626,40.7962,40.7542,40.7878,32555.0
2019-12-27 15:15:00,48.51,48.51,48.36,48.36,10625.0,40.7878,40.7878,40.6617,40.6617,10625.0
2019-12-27 15:20:00,48.35,48.4,48.32,48.37,16006.0,40.6533,40.6953,40.628,40.6701,16006.0
2019-12-27 15:25:00,48.37,48.39,48.34,48.36,12897.0,40.6701,40.6869,40.6449,40.6617,12897.0
2019-12-27 15:30:00,48.37,48.41,48.3,48.31,19594.0,40.6701,40.7037,40.6112,40.6196,19594.0
2019-12-27 15:35:00,48.3,48.3,48.16,48.2,26044.0,40.6112,40.6112,40.4935,40.5271,26044.0
2019-12-27 15:40:00,48.19,48.21,48.07,48.08,33909.0,40.5187,40.5355,40.4178,40.4262,33909.0
2019-12-27 15:45:00,48.07,48.13,48.07,48.1,44142.0,40.4178,40.4683,40.4178,40.4431,44142.0
2019-12-27 15:50:00,48.1,48.14,48.1,48.12,74400.0,40.4431,40.4767,40.4431,40.4599,74400.0
2019-12-27 15:55:00,48.13,48.25,48.12,48.23,86428.0,40.4683,40.5692,40.4599,40.5524,86428.0
2019-12-30 09:30:00,48.2,48.45,48.02,48.31,10928.0,40.5271,40.7373,40.3758,40.6196,10928.0
2019-12-30 09:35:00,48.31,48.31,48.19,48.23,8985.0,40.6196,40.6196,40.5187,40.5524,8985.0
2019-12-30 09:40:00,48.23,48.37,48.2,48.22,5901.0,40.5524,40.6701,40.5271,40.544,5901.0
2019-12-30 09:45:00,48.21,48.25,48.11,48.23,30101.0,40.5355,40.5692,40.4515,40.5524,30101.0
2019-12-30 09:50:00,48.26,48.29,48.22,48.23,29985.0,40.5776,40.6028,40.544,40.5524,29985.0
2019-12-30 09:55:00,48.24,48.45,48.24,48.43,75879.0,40.5608,40.7373,40.5608,40.7205,75879.0
2019-12-30 10:00:00,48.46,48.49,48.33,48.34,11231.0,40.7458,40.771,40.6364,40.6449,11231.0
2019-12-30 10:05:00,48.34,48.39,48.19,48.31,19269.0,40.6449,40.6869,40.5187,40.6196,19269.0
2019-12-30 10:10:00,48.31,48.39,48.25,48.3,11798.0,40.6196,40.6869,40.5692,40.6112,11798.0
2019-12-30 10:15:00,48.29,48.37,48.26,48.32,14529.0,40.6028,40.6701,40.5776,40.628,14529.0
2019-12-30 10:20:00,48.33,48.42,48.33,48.35,9004.0,40.6364,40.7121,40.6364,40.6533,9004.0
2019-12-30 10:25:00,48.33,48.34,48.24,48.34,7695.0,40.6364,40.6449,40.5608,40.6449,7695.0
2019-12-30 10:30:00,48.34,48.36,48.29,48.29,4900.0,40.6449,40.6617,40.6028,40.6028,4900.0
2019-12-30 10:35:00,48.3,48.38,48.29,48.37,4108.0,40.6112,40.6785,40.6028,40.6701,4108.0
2019-12-30 10:40:00,48.36,48.4,48.36,48.39,1901.0,40.6617,40.6953,40.6617,40.6869,1901.0
2019-12-30 10:45:00,48.38,48.43,48.38,48.38,5324.0,40.6785,40.7205,40.6785,40.6785,5324.0
2019-12-30 10:50:00,48.38,48.46,48.38,48.42,29667.0,40.6785,40.7458,40.6785,40.7121,29667.0
2019-12-30 10:55:00,48.42,48.45,48.38,48.43,7865.0,40.7121,40.7373,40.6785,40.7205,7865.0
2019-12-30 11:00:00,48.44,48.55,48.44,48.51,11940.0,40.7289,40.8214,40.7289,40.7878,11940.0
2019-12-30 11:05:00,48.51,48.52,48.44,48.46,7237.0,40.7878,40.7962,40.7289,40.7458,7237.0
2019-12-30 11:10:00,48.47,48.7,48.47,48.67,23957.0,40.7542,40.9475,40.7542,40.9223,23957.0
2019-12-30 11:15:00,48.69,48.74,48.65,48.73,16342.0,40.9391,40.9812,40.9055,40.9728,16342.0
2019-12-30 11:20:00,48.74,48.94,48.72,48.86,52185.0,40.9812,41.1493,40.9644,41.0821,52185.0
2019-12-30 11:25:00,48.87,48.95,48.81,48.92,31099.0,41.0905,41.1578,41.04,41.1325,31099.0
2019-12-30 11:30:00,48.94,49.04,48.91,48.97,17286.0,41.1493,41.2334,41.1241,41.1746,17286.0
2019-12-30 11:35:00,48.97,49.12,48.93,49.11,64137.0,41.1746,41.3007,41.1409,41.2923,64137.0
2019-12-30 11:40:00,49.1,49.19,49.06,49.16,14856.0,41.2839,41.3595,41.2502,41.3343,14856.0
2019-12-30 11:45:00,49.16,49.2,49.09,49.1,15780.0,41.3343,41.368,41.2755,41.2839,15780.0
2019-12-30 11:50:00,49.09,49.1,49.04,49.08,8883.0,41.2755,41.2839,41.2334,41.2671,8883.0
2019-12-30 11:55:00,49.08,49.11,49.01,49.02,10543.0,41.2671,41.2923,41.2082,41.2166,10543.0
2019-12-30 12:00:00,49.02,49.05,49.0,49.04,9057.0,41.2166,41.2418,41.1998,41.2334,9057.0
2019-12-30 12:05:00,49.03,49.13,49.02,49.09,34097.0,41.225,41.3091,41.2166,41.2755,34097.0
2019-12-30 12:10:00,49.09,49.11,49.07,49.08,5334.0,41.2755,41.2923,41.2586,41.2671,5334.0
2019-12-30 12:15:00,49.07,49.14,49.05,49.14,6834.0,41.2586,41.3175,41.2418,41.3175,6834.0
2019-12-30 12:20:00,49.13,49.17,49.1,49.13,20510.0,41.3091,41.3427,41.2839,41.3091,20510.0
2019-12-30 12:25:00,49.14,49.22,49.14,49.2,7504.0,41.3175,41.3848,41.3175,41.368,7504.0
2019-12-30 12:30:00,49.18,49.26,49.18,49.2,13678.0,41.3511,41.4184,41.3511,41.368,13678.0
2019-12-30 12:35:00,49.2,49.2,49.17,49.19,8263.0,41.368,41.368,41.3427,41.3595,8263.0
2019-12-30 12:40:00,49.19,49.21,49.16,49.19,7683.0,41.3595,41.3764,41.3343,41.3595,7683.0
2019-12-30 12:45:00,49.19,49.2,49.15,49.2,8200.0,41.3595,41.368,41.3259,41.368,8200.0
2019-12-30 12:50:00,49.19,49.2,49.09,49.1,8600.0,41.3595,41.368,41.2755,41.2839,8600.0
2019-12-30 12:55:00,49.08,49.17,49.08,49.09,36336.0,41.2671,41.3427,41.2671,41.2755,36336.0
2019-12-30 13:00:00,49.08,49.12,49.01,49.06,10450.0,41.2671,41.3007,41.2082,41.2502,10450.0
2019-12-30 13:05:00,49.07,49.09,49.01,49.02,7793.0,41.2586,41.2755,41.2082,41.2166,7793.0
2019-12-30 13:10:00,49.02,49.09,49.0,49.06,9633.0,41.2166,41.2755,41.1998,41.2502,9633.0
2019-12-30 13:15:00,49.05,49.14,49.05,49.11,3116.0,41.2418,41.3175,41.2418,41.2923,3116.0
2019-12-30 13:20:00,49.12,49.16,49.11,49.15,4711.0,41.3007,41.3343,41.2923,41.3259,4711.0
2019-12-30 13:25:00,49.15,49.2,49.14,49.15,7174.0,41.3259,41.368,41.3175,41.3259,7174.0
2019-12-30 13:30:00,49.16,49.2,49.13,49.2,5326.0,41.3343,41.368,41.3091,41.368,5326.0
2019-12-30 13:35:00,49.19,49.25,49.18,49.23,18644.0,41.3595,41.41,41.3511,41.3932,18644.0
2019-12-30 13:40:00,49.22,49.22,49.14,49.14,6269.0,41.3848,41.3848,41.3175,41.3175,6269.0
2019-12-30 13:45:00,49.14,49.19,49.14,49.17,6967.0,41.3175,41.3595,41.3175,41.3427,6967.0
2019-12-30 13:50:00,49.16,49.21,49.09,49.17,21186.0,41.3343,41.3764,41.2755,41.3427,21186.0
2019-12-30 13:55:00,49.17,49.19,49.11,49.13,48389.0,41.3427,41.3595,41.2923,41.3091,48389.0
2019-12-30 14:00:00,49.15,49.15,49.13,49.14,4038.0,41.3259,41.3259,41.3091,41.3175,4038.0
2019-12-30 14:05:00,49.15,49.15,49.1,49.11,3933.0,41.3259,41.3259,41.2839,41.2923,3933.0
2019-12-30 14:10:00,49.11,49.15,49.1,49.13,18451.0,41.2923,41.3259,41.2839,41.3091,18451.0
2019-12-30 14:15:00,49.13,49.13,49.1,49.12,5845.0,41.3091,41.3091,41.2839,41.3007,5845.0
2019-12-30 14:20:00,49.11,49.12,48.93,48.93,20426.0,41.2923,41.3007,41.1409,41.1409,20426.0
2019-12-30 14:25:00,48.93,48.95,48.85,48.9,8668.0,41.1409,41.1578,41.0737,41.1157,8668.0
2019-12-30 14:30:00,48.89,48.95,48.85,48.92,12208.0,41.1073,41.1578,41.0737,41.1325,12208.0
2019-12-30 14:35:00,48.92,48.95,48.9,48.95,4788.0,41.1325,41.1578,41.1157,41.1578,4788.0
2019-12-30 14:40:00,48.94,48.97,48.93,48.95,5365.0,41.1493,41.1746,41.1409,41.1578,5365.0
2019-12-30 14:45:00,48.94,48.95,48.91,48.92,3912.0,41.1493,41.1578,41.1241,41.1325,3912.0
2019-12-30 14:50:00,48.92,48.96,48.91,48.95,7418.0,41.1325,41.1662,41.1241,41.1578,7418.0
2019-12-30 14:55:00,48.96,48.99,48.91,48.91,7534.0,41.1662,41.1914,41.1241,41.1241,7534.0
2019-12-30 15:00:00,48.91,48.93,48.9,48.91,5497.0,41.1241,41.1409,41.1157,41.1241,5497.0
2019-12-30 15:05:00,48.91,48.94,48.91,48.91,3147.0,41.1241,41.1493,41.1241,41.1241,3147.0
2019-12-30 15:10:00,48.92,48.93,48.9,48.92,3324.0,41.1325,41.1409,41.1157,41.1325,3324.0
2019-12-30 15:15:00,48.91,48.99,48.91,48.96,7310.0,41.1241,41.1914,41.1241,41.1662,7310.0
2019-12-30 15:20:00,48.97,49.02,48.97,48.98,6632.0,41.1746,41.2166,41.1746,41.183,6632.0
2019-12-30 15:25:00,48.98,49.02,48.97,49.01,5897.0,41.183,41.2166,41.1746,41.2082,5897.0
2019-12-30 15:30:00,49.01,49.03,48.98,49.01,13049.0,41.2082,41.225,41.183,41.2082,13049.0
2019-12-30 15:35:00,49.0,49.04,48.99,49.03,11200.0,41.1998,41.2334,41.1914,41.225,11200.0
2019-12-30 15:40:00,49.04,49.04,49.0,49.02,11379.0,41.2334,41.2334,41.1998,41.2166,11379.0
2019-12-30 15:45:00,49.01,49.03,49.0,49.01,21840.0,41.2082,41.225,41.1998,41.2082,21840.0
2019-12-30 15:50:00,49.01,49.03,48.94,48.95,44304.0,41.2082,41.225,41.1493,41.1578,44304.0
2019-12-30 15:55:00,48.94,48.98,48.88,48.98,53944.0,41.1493,41.183,41.0989,41.183,53944.0
2019-12-31 09:30:00,49.1,49.56,49.08,49.51,43198.0,41.2839,41.6706,41.2671,41.6286,43198.0
2019-12-31 09:35:00,49.5,49.65,49.41,49.58,34813.0,41.6202,41.7463,41.5445,41.6875,34813.0
2019-12-31 09:40:00,49.59,49.71,49.31,49.39,104166.0,41.6959,41.7968,41.4604,41.5277,104166.0
2019-12-31 09:45:00,49.42,49.69,49.41,49.69,25896.0,41.5529,41.78,41.5445,41.78,25896.0
2019-12-31 09:50:00,49.65,49.69,49.52,49.6,17676.0,41.7463,41.78,41.637,41.7043,17676.0
2019-12-31 09:55:00,49.64,49.64,49.45,49.45,48218.0,41.7379,41.7379,41.5782,41.5782,48218.0
2019-12-31 10:00:00,49.47,49.76,49.44,49.72,40687.0,41.595,41.8388,41.5697,41.8052,40687.0
2019-12-31 10:05:00,49.71,49.79,49.67,49.77,15518.0,41.7968,41.864,41.7631,41.8472,15518.0
2019-12-31 10:10:00,49.77,49.77,49.68,49.69,10359.0,41.8472,41.8472,41.7715,41.78,10359.0
2019-12-31 10:15:00,49.69,49.76,49.67,49.74,10125.0,41.78,41.8388,41.7631,41.822,10125.0
2019-12-31 10:20:00,49.75,49.75,49.61,49.62,13942.0,41.8304,41.8304,41.7127,41.7211,13942.0
2019-12-31 10:25:00,49.62,49.68,49.56,49.59,13618.0,41.7211,41.7715,41.6706,41.6959,13618.0
2019-12-31 10:30:00,49.58,49.61,49.48,49.51,22249.0,41.6875,41.7127,41.6034,41.6286,22249.0
2019-12-31 10:35:00,49.51,49.53,49.41,49.51,10362.0,41.6286,41.6454,41.5445,41.6286,10362.0
2019-12-31 10:40:00,49.5,49.52,49.46,49.5,5241.0,41.6202,41.637,41.5866,41.6202,5241.0
2019-12-31 10:45:00,49.51,49.53,49.46,49.5,12378.0,41.6286,41.6454,41.5866,41.6202,12378.0
2019-12-31 10:50:00,49.49,49.5,49.36,49.44,10273.0,41.6118,41.6202,41.5025,41.5697,10273.0
2019-12-31 10:55:00,49.43,49.45,49.31,49.35,7726.0,41.5613,41.5782,41.4604,41.4941,7726.0
2019-12-31 11:00:00,49.35,49.43,49.34,49.43,9999.0,41.4941,41.5613,41.4857,41.5613,9999.0
2019-12-31 11:05:00,49.42,49.5,49.41,49.49,6918.0,41.5529,41.6202,41.5445,41.6118,6918.0
2019-12-31 11:10:00,49.49,49.52,49.43,49.49,13770.0,41.6118,41.637,41.5613,41.6118,13770.0
2019-12-31 11:15:00,49.49,49.51,49.47,49.5,5489.0,41.6118,41.6286,41.595,41.6202,5489.0
2019-12-31 11:20:00,49.5,49.51,49.47,49.51,10564.0,41.6202,41.6286,41.595,41.6286,10564.0
2019-12-31 11:25:00,49.51,49.52,49.45,49.46,4730.0,41.6286,41.637,41.5782,41.5866,4730.0
2019-12-31 11:30:00,49.45,49.45,49.32,49.32,17209.0,41.5782,41.5782,41.4689,41.4689,17209.0
2019-12-31 11:35:00,49.33,49.36,49.31,49.34,8834.0,41.4773,41.5025,41.4604,41.4857,8834.0
2019-12-31 11:40:00,49.34,49.38,49.33,49.36,7570.0,41.4857,41.5193,41.4773,41.5025,7570.0
2019-12-31 11:45:00,49.36,49.37,49.31,49.31,9187.0,41.5025,41.5109,41.4604,41.4604,9187.0
2019-12-31 11:50:00,49.32,49.39,49.31,49.38,6217.0,41.4689,41.5277,41.4604,41.5193,6217.0
2019-12-31 11:55:00,49.38,49.42,49.36,49.37,8855.0,41.5193,41.5529,41.5025,41.5109,8855.0
2019-12-31 12:00:00,49.37,49.39,49.33,49.35,8592.0,41.5109,41.5277,41.4773,41.4941,8592.0
2019-12-31 12:05:00,49.36,49.36,49.34,49.36,2600.0,41.5025,41.5025,41.4857,41.5025,2600.0
2019-12-31 12:10:00,49.36,49.39,49.36,49.38,8654.0,41.5025,41.5277,41.5025,41.5193,8654.0
2019-12-31 12:15:00,49.38,49.48,49.37,49.48,3677.0,41.5193,41.6034,41.5109,41.6034,3677.0
2019-12-31 12:20:00,49.47,49.49,49.46,49.47,7635.0,41.595,41.6118,41.5866,41.595,7635.0
2019-12-31 12:25:00,49.48,49.58,49.47,49.58,33633.0,41.6034,41.6875,41.595,41.6875,33633.0
2019-12-31 12:30:00,49.58,49.6,49.53,49.57,25528.0,41.6875,41.7043,41.6454,41.6791,25528.0
2019-12-31 12:35:00,49.57,49.61,49.54,49.54,10739.0,41.6791,41.7127,41.6538,41.6538,10739.0
2019-12-31 12:40:00,49.54,49.57,49.42,49.42,29655.0,41.6538,41.6791,41.5529,41.5529,29655.0
2019-12-31 12:45:00,49.41,49.43,49.38,49.43,6932.0,41.5445,41.5613,41.5193,41.5613,6932.0
2019-12-31 12:50:00,49.43,49.45,49.42,49.43,2223.0,41.5613,41.5782,41.5529,41.5613,2223.0
2019-12-31 12:55:00,49.43,49.45,49.34,49.34,15218.0,41.5613,41.5782,41.4857,41.4857,15218.0
2019-12-31 13:00:00,49.32,49.36,49.29,49.34,9895.0,41.4689,41.5025,41.4436,41.4857,9895.0
2019-12-31 13:05:00,49.34,49.38,49.33,49.37,2948.0,41.4857,41.5193,41.4773,41.5109,2948.0
2019-12-31 13:10:00,49.37,49.38,49.36,49.38,1813.0,41.5109,41.5193,41.5025,41.5193,1813.0
2019-12-31 13:15:00,49.4,49.42,49.38,49.4,5616.0,41.5361,41.5529,41.5193,41.5361,5616.0
2019-12-31 13:20:00,49.4,49.46,49.4,49.46,4312.0,41.5361,41.5866,41.5361,41.5866,4312.0
2019-12-31 13:25:00,49.46,49.48,49.44,49.45,2805.0,41.5866,41.6034,41.5697,41.5782,2805.0
2019-12-31 13:30:00,49.45,49.49,49.44,49.47,4070.0,41.5782,41.6118,41.5697,41.595,4070.0
2019-12-31 13:35:00,49.46,49.47,49.42,49.47,5109.0,41.5866,41.595,41.5529,41.595,5109.0
2019-12-31 13:40:00,49.48,49.49,49.47,49.48,1900.0,41.6034,41.6118,41.595,41.6034,1900.0
2019-12-31 13:45:00,49.48,49.5,49.46,49.5,4647.0,41.6034,41.6202,41.5866,41.6202,4647.0
2019-12-31 13:50:00,49.49,49.5,49.45,49.49,5983.0,41.6118,41.6202,41.5782,41.6118,5983.0
2019-12-31 13:55:00,49.49,49.53,49.49,49.53,3706.0,41.6118,41.6454,41.6118,41.6454,3706.0
2019-12-31 14:00:00,49.55,49.6,49.53,49.6,4250.0,41.6622,41.7043,41.6454,41.7043,4250.0
2019-12-31 14:05:00,49.58,49.65,49.58,49.65,10096.0,41.6875,41.7463,41.6875,41.7463,10096.0
2019-12-31 14:10:00,49.65,49.68,49.64,49.67,4200.0,41.7463,41.7715,41.7379,41.7631,4200.0
2019-12-31 14:15:00,49.68,49.68,49.6,49.66,10900.0,41.7715,41.7715,41.7043,41.7547,10900.0
2019-12-31 14:20:00,49.66,49.68,49.65,49.66,3179.0,41.7547,41.7715,41.7463,41.7547,3179.0
2019-12-31 14:25:00,49.66,49.69,49.65,49.69,4931.0,41.7547,41.78,41.7463,41.78,4931.0
2019-12-31 14:30:00,49.69,49.7,49.67,49.67,2851.0,41.78,41.7884,41.7631,41.7631,2851.0
2019-12-31 14:35:00,49.67,49.7,49.66,49.69,5886.0,41.7631,41.7884,41.7547,41.78,5886.0
2019-12-31 14:40:00,49.68,49.68,49.63,49.66,6381.0,41.7715,41.7715,41.7295,41.7547,6381.0
2019-12-31 14:45:00,49.65,49.72,49.65,49.67,8899.0,41.7463,41.8052,41.7463,41.7631,8899.0
2019-12-31 14:50:00,49.68,49.68,49.65,49.65,7426.0,41.7715,41.7715,41.7463,41.7463,7426.0
2019-12-31 14:55:00,49.65,49.68,49.64,49.66,10053.0,41.7463,41.7715,41.7379,41.7547,10053.0
2019-12-31 15:00:00,49.66,49.7,49.66,49.69,10763.0,41.7547,41.7884,41.7547,41.78,10763.0
2019-12-31 15:05:00,49.69,49.75,49.69,49.7,10647.0,41.78,41.8304,41.78,41.7884,10647.0
2019-12-31 15:10:00,49.71,49.74,49.69,49.72,4711.0,41.7968,41.822,41.78,41.8052,4711.0
2019-12-31 15:15:00,49.73,49.79,49.72,49.77,7825.0,41.8136,41.864,41.8052,41.8472,7825.0
2019-12-31 15:20:00,49.76,49.79,49.73,49.77,10870.0,41.8388,41.864,41.8136,41.8472,10870.0
2019-12-31 15:25:00,49.76,49.79,49.75,49.79,8882.0,41.8388,41.864,41.8304,41.864,8882.0
2019-12-31 15:30:00,49.79,49.8,49.76,49.77,16066.0,41.864,41.8724,41.8388,41.8472,16066.0
2019-12-31 15:35:00,49.77,49.77,49.69,49.7,24316.0,41.8472,41.8472,41.78,41.7884,24316.0
2019-12-31 15:40:00,49.71,49.71,49.64,49.65,13083.0,41.7968,41.7968,41.7379,41.7463,13083.0
2019-12-31 15:45:00,49.65,49.68,49.64,49.66,33921.0,41.7463,41.7715,41.7379,41.7547,33921.0
2019-12-31 15:50:00,49.65,49.65,49.52,49.54,36022.0,41.7463,41.7463,41.637,41.6538,36022.0
2019-12-31 15:55:00,49.54,49.58,49.48,49.49,121316.0,41.6538,41.6875,41.6034,41.6118,121316.0
2020-01-02 09:30:00,49.73,49.77,49.1,49.28,22982.0,41.8136,41.8472,41.2839,41.4352,22982.0
2020-01-02 09:35:00,49.21,49.29,48.94,49.17,52501.0,41.3764,41.4436,41.1493,41.3427,52501.0
2020-01-02 09:40:00,49.21,49.3,49.1,49.22,16882.0,41.3764,41.452,41.2839,41.3848,16882.0
2020-01-02 09:45:00,49.22,49.22,48.95,49.06,16079.0,41.3848,41.3848,41.1578,41.2502,16079.0
2020-01-02 09:50:00,49.07,49.07,48.94,48.99,9029.0,41.2586,41.2586,41.1493,41.1914,9029.0
2020-01-02 09:55:00,48.98,49.1,48.9,49.1,8602.0,41.183,41.2839,41.1157,41.2839,8602.0
2020-01-02 10:00:00,49.1,49.19,49.08,49.16,26261.0,41.2839,41.3595,41.2671,41.3343,26261.0
2020-01-02 10:05:00,49.16,49.16,49.03,49.12,8561.0,41.3343,41.3343,41.225,41.3007,8561.0
2020-01-02 10:10:00,49.1,49.1,48.86,48.93,39504.0,41.2839,41.2839,41.0821,41.1409,39504.0
2020-01-02 10:15:00,48.96,48.96,48.81,48.9,40005.0,41.1662,41.1662,41.04,41.1157,40005.0
2020-01-02 10:20:00,48.9,48.91,48.8,48.85,11589.0,41.1157,41.1241,41.0316,41.0737,11589.0
2020-01-02 10:25:00,48.84,48.85,48.72,48.77,11733.0,41.0653,41.0737,40.9644,41.0064,11733.0
2020-01-02 10:30:00,48.77,48.81,48.62,48.71,22916.0,41.0064,41.04,40.8803,40.956,22916.0
2020-01-02 10:35:00,48.71,48.8,48.66,48.77,35623.0,40.956,41.0316,40.9139,41.0064,35623.0
2020-01-02 10:40:00,48.77,48.8,48.72,48.77,15109.0,41.0064,41.0316,40.9644,41.0064,15109.0
2020-01-02 10:45:00,48.78,48.82,48.73,48.77,13721.0,41.0148,41.0484,40.9728,41.0064,13721.0
2020-01-02 10:50:00,48.75,48.76,48.74,48.75,6451.0,40.9896,40.998,40.9812,40.9896,6451.0
2020-01-02 10:55:00,48.77,48.83,48.76,48.77,16891.0,41.0064,41.0569,40.998,41.0064,16891.0
2020-01-02 11:00:00,48.75,48.76,48.6,48.69,13198.0,40.9896,40.998,40.8635,40.9391,13198.0
2020-01-02 11:05:00,48.7,48.71,48.6,48.7,52247.0,40.9475,40.956,40.8635,40.9475,52247.0
2020-01-02 11:10:00,48.68,48.72,48.64,48.7,67706.0,40.9307,40.9644,40.8971,40.9475,67706.0
2020-01-02 11:15:00,48.71,48.76,48.58,48.58,8974.0,40.956,40.998,40.8466,40.8466,8974.0
2020-01-02 11:20:00,48.58,48.61,48.55,48.59,26495.0,40.8466,40.8719,40.8214,40.8551,26495.0
2020-01-02 11:25:00,48.59,48.59,48.51,48.55,4829.0,40.8551,40.8551,40.7878,40.8214,4829.0
2020-01-02 11:30:00,48.54,48.57,48.53,48.54,7781.0,40.813,40.8382,40.8046,40.813,7781.0
2020-01-02 11:35:00,48.54,48.54,48.48,48.5,8880.0,40.813,40.813,40.7626,40.7794,8880.0
2020-01-02 11:40:00,48.48,48.52,48.46,48.5,7393.0,40.7626,40.7962,40.7458,40.7794,7393.0
2020-01-02 11:45:00,48.5,48.59,48.49,48.59,17244.0,40.7794,40.8551,40.771,40.8551,17244.0
2020-01-02 11:50:00,48.57,48.6,48.57,48.6,13412.0,40.8382,40.8635,40.8382,40.8635,13412.0
2020-01-02 11:55:00,48.61,48.69,48.61,48.69,35919.0,40.8719,40.9391,40.8719,40.9391,35919.0
2020-01-02 12:00:00,48.71,48.77,48.7,48.72,9400.0,40.956,41.0064,40.9475,40.9644,9400.0
2020-01-02 12:05:00,48.71,48.71,48.55,48.58,11865.0,40.956,40.956,40.8214,40.8466,11865.0
2020-01-02 12:10:00,48.57,48.59,48.51,48.53,4659.0,40.8382,40.8551,40.7878,40.8046,4659.0
2020-01-02 12:15:00,48.52,48.52,48.26,48.29,34241.0,40.7962,40.7962,40.5776,40.6028,34241.0
2020-01-02 12:20:00,48.31,48.37,48.28,48.34,9529.0,40.6196,40.6701,40.5944,40.6449,9529.0
2020-01-02 12:25:00,48.37,48.37,48.25,48.25,8556.0,40.6701,40.6701,40.5692,40.5692,8556.0
2020-01-02 12:30:00,48.25,48.33,48.25,48.29,21859.0,40.5692,40.6364,40.5692,40.6028,21859.0
2020-01-02 12:35:00,48.26,48.26,48.15,48.17,8582.0,40.5776,40.5776,40.4851,40.5019,8582.0
2020-01-02 12:40:00,48.16,48.25,48.14,48.16,23290.0,40.4935,40.5692,40.4767,40.4935,23290.0
2020-01-02 12:45:00,48.17,48.19,47.93,47.98,35748.0,40.5019,40.5187,40.3001,40.3422,35748.0
2020-01-02 12:50:00,47.98,48.04,47.94,48.01,17308.0,40.3422,40.3926,40.3085,40.3674,17308.0
2020-01-02 12:55:00,48.01,48.05,47.97,48.02,9242.0,40.3674,40.401,40.3338,40.3758,9242.0
2020-01-02 13:00:00,48.0,48.04,47.95,47.98,10343.0,40.359,40.3926,40.3169,40.3422,10343.0
2020-01-02 13:05:00,47.98,48.01,47.94,47.97,22529.0,40.3422,40.3674,40.3085,40.3338,22529.0
2020-01-02 13:10:00,47.97,47.99,47.91,47.91,12848.0,40.3338,40.3506,40.2833,40.2833,12848.0
2020-01-02 13:15:00,47.92,47.92,47.84,47.84,10261.0,40.2917,40.2917,40.2244,40.2244,10261.0
2020-01-02 13:20:00,47.85,47.92,47.85,47.86,11747.0,40.2329,40.2917,40.2329,40.2413,11747.0
2020-01-02 13:25:00,47.86,47.9,47.82,47.84,13260.0,40.2413,40.2749,40.2076,40.2244,13260.0
2020-01-02 13:30:00,47.84,47.87,47.79,47.81,10385.0,40.2244,40.2497,40.1824,40.1992,10385.0
2020-01-02 13:35:00,47.81,47.9,47.81,47.87,10091.0,40.1992,40.2749,40.1992,40.2497,10091.0
2020-01-02 13:40:00,47.86,47.87,47.8,47.83,8807.0,40.2413,40.2497,40.1908,40.216,8807.0
2020-01-02 13:45:00,47.84,47.94,47.83,47.93,11253.0,40.2244,40.3085,40.216,40.3001,11253.0
2020-01-02 13:50:00,47.93,47.97,47.88,47.88,5730.0,40.3001,40.3338,40.2581,40.2581,5730.0
2020-01-02 13:55:00,47.87,47.91,47.83,47.85,10516.0,40.2497,40.2833,40.216,40.2329,10516.0
2020-01-02 14:00:00,47.87,47.91,47.81,47.87,11608.0,40.2497,40.2833,40.1992,40.2497,11608.0
2020-01-02 14:05:00,47.88,47.91,47.87,47.91,6330.0,40.2581,40.2833,40.2497,40.2833,6330.0
2020-01-02 14:10:00,47.91,48.0,47.89,47.99,11388.0,40.2833,40.359,40.2665,40.3506,11388.0
2020-01-02 14:15:00,47.98,47.99,47.96,47.98,6566.0,40.3422,40.3506,40.3253,40.3422,6566.0
2020-01-02 14:20:00,48.0,48.03,47.97,48.01,8790.0,40.359,40.3842,40.3338,40.3674,8790.0
2020-01-02 14:25:00,48.01,48.04,47.99,48.01,14653.0,40.3674,40.3926,40.3506,40.3674,14653.0
2020-01-02 14:30:00,48.02,48.02,47.96,47.98,15526.0,40.3758,40.3758,40.3253,40.3422,15526.0
2020-01-02 14:35:00,47.98,48.0,47.96,48.0,5915.0,40.3422,40.359,40.3253,40.359,5915.0
2020-01-02 14:40:00,47.97,48.03,47.95,48.02,12002.0,40.3338,40.3842,40.3169,40.3758,12002.0
2020-01-02 14:45:00,48.01,48.01,47.94,47.98,12119.0,40.3674,40.3674,40.3085,40.3422,12119.0
2020-01-02 14:50:00,47.98,48.01,47.91,47.91,7561.0,40.3422,40.3674,40.2833,40.2833,7561.0
2020-01-02 14:55:00,47.91,47.93,47.89,47.9,9926.0,40.2833,40.3001,40.2665,40.2749,9926.0
2020-01-02 15:00:00,47.91,47.93,47.89,47.93,9587.0,40.2833,40.3001,40.2665,40.3001,9587.0
2020-01-02 15:05:00,47.93,47.95,47.92,47.94,6116.0,40.3001,40.3169,40.2917,40.3085,6116.0
2020-01-02 15:10:00,47.95,48.04,47.94,48.04,13082.0,40.3169,40.3926,40.3085,40.3926,13082.0
2020-01-02 15:15:00,48.04,48.04,47.97,47.98,9896.0,40.3926,40.3926,40.3338,40.3422,9896.0
2020-01-02 15:20:00,47.98,48.02,47.97,48.0,9674.0,40.3422,40.3758,40.3338,40.359,9674.0
2020-01-02 15:25:00,48.0,48.02,47.97,48.02,8371.0,40.359,40.3758,40.3338,40.3758,8371.0
2020-01-02 15:30:00,48.01,48.03,47.99,48.01,34483.0,40.3674,40.3842,40.3506,40.3674,34483.0
2020-01-02 15:35:00,48.01,48.04,48.0,48.01,13310.0,40.3674,40.3926,40.359,40.3674,13310.0
2020-01-02 15:40:00,48.0,48.02,47.99,48.02,27078.0,40.359,40.3758,40.3506,40.3758,27078.0
2020-01-02 15:45:00,48.01,48.02,47.99,48.0,31536.0,40.3674,40.3758,40.3506,40.359,31536.0
2020-01-02 15:50:00,48.01,48.17,48.01,48.17,50183.0,40.3674,40.5019,40.3674,40.5019,50183.0
2020-01-02 15:55:00,48.18,48.22,48.15,48.22,85693.0,40.5103,40.544,40.4851,40.544,85693.0
2020-01-03 09:30:00,47.69,48.14,47.58,48.02,40404.0,40.0983,40.4767,40.0058,40.3758,40404.0
2020-01-03 09:35:00,48.07,48.1,47.59,47.77,37113.0,40.4178,40.4431,40.0142,40.1656,37113.0
2020-01-03 09:40:00,47.85,47.93,47.67,47.84,12214.0,40.2329,40.3001,40.0815,40.2244,12214.0
2020-01-03 09:45:00,47.93,47.93,47.62,47.75,13290.0,40.3001,40.3001,40.0395,40.1488,13290.0
2020-01-03 09:50:00,47.76,48.03,47.7,47.97,14113.0,40.1572,40.3842,40.1067,40.3338,14113.0
2020-01-03 09:55:00,47.94,48.09,47.9,47.97,5539.0,40.3085,40.4347,40.2749,40.3338,5539.0
2020-01-03 10:00:00,47.97,48.04,47.81,48.02,15037.0,40.3338,40.3926,40.1992,40.3758,15037.0
2020-01-03 10:05:00,47.96,48.17,47.95,48.1,6314.0,40.3253,40.5019,40.3169,40.4431,6314.0
2020-01-03 10:10:00,48.14,48.16,48.04,48.12,9482.0,40.4767,40.4935,40.3926,40.4599,9482.0
2020-01-03 10:15:00,48.13,48.21,48.09,48.09,6899.0,40.4683,40.5355,40.4347,40.4347,6899.0
2020-01-03 10:20:00,48.07,48.1,48.0,48.0,18390.0,40.4178,40.4431,40.359,40.359,18390.0
2020-01-03 10:25:00,48.0,48.08,47.95,47.97,9298.0,40.359,40.4262,40.3169,40.3338,9298.0
2020-01-03 10:30:00,47.96,48.01,47.87,47.93,9213.0,40.3253,40.3674,40.2497,40.3001,9213.0
2020-01-03 10:35:00,47.94,48.03,47.94,47.99,10784.0,40.3085,40.3842,40.3085,40.3506,10784.0
2020-01-03 10:40:00,47.98,48.0,47.92,47.94,11763.0,40.3422,40.359,40.2917,40.3085,11763.0
2020-01-03 10:45:00,47.96,47.96,47.86,47.86,23855.0,40.3253,40.3253,40.2413,40.2413,23855.0
2020-01-03 10:50:00,47.87,47.93,47.82,47.87,7214.0,40.2497,40.3001,40.2076,40.2497,7214.0
2020-01-03 10:55:00,47.88,47.88,47.82,47.85,6684.0,40.2581,40.2581,40.2076,40.2329,6684.0
2020-01-03 11:00:00,47.85,47.88,47.79,47.83,11221.0,40.2329,40.2581,40.1824,40.216,11221.0
2020-01-03 11:05:00,47.84,47.87,47.8,47.86,6450.0,40.2244,40.2497,40.1908,40.2413,6450.0
2020-01-03 11:10:00,47.85,47.93,47.84,47.9,7259.0,40.2329,40.3001,40.2244,40.2749,7259.0
2020-01-03 11:15:00,47.91,47.99,47.89,47.97,5425.0,40.2833,40.3506,40.2665,40.3338,5425.0
2020-01-03 11:20:00,47.97,48.04,47.97,48.0,7506.0,40.3338,40.3926,40.3338,40.359,7506.0
2020-01-03 11:25:00,48.02,48.06,48.01,48.05,4200.0,40.3758,40.4094,40.3674,40.401,4200.0
2020-01-03 11:30:00,48.04,48.08,48.02,48.03,7776.0,40.3926,40.4262,40.3758,40.3842,7776.0
2020-01-03 11:35:00,48.03,48.09,48.03,48.07,10624.0,40.3842,40.4347,40.3842,40.4178,10624.0
2020-01-03 11:40:00,48.07,48.08,48.0,48.02,6406.0,40.4178,40.4262,40.359,40.3758,6406.0
2020-01-03 11:45:00,48.03,48.04,48.0,48.03,3554.0,40.3842,40.3926,40.359,40.3842,3554.0
2020-01-03 11:50:00,48.03,48.09,48.01,48.03,6129.0,40.3842,40.4347,40.3674,40.3842,6129.0
2020-01-03 11:55:00,48.04,48.05,47.96,47.97,6762.0,40.3926,40.401,40.3253,40.3338,6762.0
2020-01-03 12:00:00,47.97,47.98,47.88,47.88,12946.0,40.3338,40.3422,40.2581,40.2581,12946.0
2020-01-03 12:05:00,47.89,47.93,47.87,47.88,7095.0,40.2665,40.3001,40.2497,40.2581,7095.0
2020-01-03 12:10:00,47.89,47.9,47.79,47.8,9332.0,40.2665,40.2749,40.1824,40.1908,9332.0
2020-01-03 12:15:00,47.81,47.86,47.8,47.84,8108.0,40.1992,40.2413,40.1908,40.2244,8108.0
2020-01-03 12:20:00,47.83,47.84,47.8,47.83,11741.0,40.216,40.2244,40.1908,40.216,11741.0
2020-01-03 12:25:00,47.84,47.87,47.83,47.84,8354.0,40.2244,40.2497,40.216,40.2244,8354.0
2020-01-03 12:30:00,47.85,47.87,47.8,47.82,9539.0,40.2329,40.2497,40.1908,40.2076,9539.0
2020-01-03 12:35:00,47.83,47.88,47.82,47.84,11006.0,40.216,40.2581,40.2076,40.2244,11006.0
2020-01-03 12:40:00,47.84,47.89,47.84,47.87,5232.0,40.2244,40.2665,40.2244,40.2497,5232.0
2020-01-03 12:45:00,47.87,47.89,47.84,47.88,7812.0,40.2497,40.2665,40.2244,40.2581,7812.0
2020-01-03 12:50:00,47.88,47.9,47.83,47.83,6183.0,40.2581,40.2749,40.216,40.216,6183.0
2020-01-03 12:55:00,47.82,47.87,47.81,47.87,7606.0,40.2076,40.2497,40.1992,40.2497,7606.0
2020-01-03 13:00:00,47.87,47.89,47.84,47.87,6637.0,40.2497,40.2665,40.2244,40.2497,6637.0
2020-01-03 13:05:00,47.87,47.89,47.84,47.85,7750.0,40.2497,40.2665,40.2244,40.2329,7750.0
2020-01-03 13:10:00,47.86,47.86,47.83,47.84,3721.0,40.2413,40.2413,40.216,40.2244,3721.0
2020-01-03 13:15:00,47.83,47.84,47.8,47.84,9716.0,40.216,40.2244,40.1908,40.2244,9716.0
2020-01-03 13:20:00,47.83,47.83,47.71,47.71,11688.0,40.216,40.216,40.1151,40.1151,11688.0
2020-01-03 13:25:00,47.72,47.72,47.66,47.67,6910.0,40.1236,40.1236,40.0731,40.0815,6910.0
2020-01-03 13:30:00,47.66,47.77,47.65,47.7,14417.0,40.0731,40.1656,40.0647,40.1067,14417.0
2020-01-03 13:35:00,47.7,47.71,47.59,47.65,11064.0,40.1067,40.1151,40.0142,40.0647,11064.0
2020-01-03 13:40:00,47.68,47.68,47.59,47.61,7225.0,40.0899,40.0899,40.0142,40.0311,7225.0
2020-01-03 13:45:00,47.6,47.6,47.5,47.56,9666.0,40.0227,40.0227,39.9386,39.989,9666.0
2020-01-03 13:50:00,47.56,47.62,47.54,47.58,9817.0,39.989,40.0395,39.9722,40.0058,9817.0
2020-01-03 13:55:00,47.61,47.63,47.6,47.63,8810.0,40.0311,40.0479,40.0227,40.0479,8810.0
2020-01-03 14:00:00,47.62,47.66,47.61,47.62,8000.0,40.0395,40.0731,40.0311,40.0395,8000.0
2020-01-03 14:05:00,47.63,47.67,47.61,47.67,6475.0,40.0479,40.0815,40.0311,40.0815,6475.0
2020-01-03 14:10:00,47.67,47.67,47.59,47.61,7700.0,40.0815,40.0815,40.0142,40.0311,7700.0
2020-01-03 14:15:00,47.6,47.6,47.52,47.54,37347.0,40.0227,40.0227,39.9554,39.9722,37347.0
2020-01-03 14:20:00,47.54,47.59,47.54,47.56,10295.0,39.9722,40.0142,39.9722,39.989,10295.0
2020-01-03 14:25:00,47.58,47.64,47.58,47.61,8129.0,40.0058,40.0563,40.0058,40.0311,8129.0
2020-01-03 14:30:00,47.6,47.71,47.58,47.71,5447.0,40.0227,40.1151,40.0058,40.1151,5447.0
2020-01-03 14:35:00,47.71,47.72,47.66,47.7,9927.0,40.1151,40.1236,40.0731,40.1067,9927.0
2020-01-03 14:40:00,47.69,47.7,47.65,47.65,11728.0,40.0983,40.1067,40.0647,40.0647,11728.0
2020-01-03 14:45:00,47.66,47.66,47.58,47.59,7136.0,40.0731,40.0731,40.0058,40.0142,7136.0
2020-01-03 14:50:00,47.59,47.6,47.55,47.55,11355.0,40.0142,40.0227,39.9806,39.9806,11355.0
2020-01-03 14:55:00,47.56,47.62,47.55,47.58,16583.0,39.989,40.0395,39.9806,40.0058,16583.0
2020-01-03 15:00:00,47.58,47.64,47.56,47.6,22891.0,40.0058,40.0563,39.989,40.0227,22891.0
2020-01-03 15:05:00,47.61,47.61,47.58,47.59,10754.0,40.0311,40.0311,40.0058,40.0142,10754.0
2020-01-03 15:10:00,47.59,47.6,47.53,47.59,15276.0,40.0142,40.0227,39.9638,40.0142,15276.0
2020-01-03 15:15:00,47.59,47.63,47.56,47.62,13375.0,40.0142,40.0479,39.989,40.0395,13375.0
2020-01-03 15:20:00,47.64,47.64,47.59,47.6,10405.0,40.0563,40.0563,40.0142,40.0227,10405.0
2020-01-03 15:25:00,47.61,47.61,47.58,47.61,9533.0,40.0311,40.0311,40.0058,40.0311,9533.0
2020-01-03 15:30:00,47.61,47.61,47.58,47.59,15572.0,40.0311,40.0311,40.0058,40.0142,15572.0
2020-01-03 15:35:00,47.59,47.6,47.49,47.5,36797.0,40.0142,40.0227,39.9302,39.9386,36797.0
2020-01-03 15:40:00,47.5,47.6,47.48,47.59,28392.0,39.9386,40.0227,39.9218,40.0142,28392.0
2020-01-03 15:45:00,47.59,47.6,47.5,47.55,39074.0,40.0142,40.0227,39.9386,39.9806,39074.0
2020-01-03 15:50:00,47.55,47.66,47.54,47.6,55060.0,39.9806,40.0731,39.9722,40.0227,55060.0
2020-01-03 15:55:00,47.6,47.65,47.54,47.64,109031.0,40.0227,40.0647,39.9722,40.0563,109031.0
2020-01-06 09:30:00,47.63,47.8,47.37,47.72,22202.0,40.0479,40.1908,39.8293,40.1236,22202.0
2020-01-06 09:35:00,47.78,47.78,47.48,47.57,30478.0,40.174,40.174,39.9218,39.9974,30478.0
2020-01-06 09:40:00,47.57,47.77,47.38,47.66,16501.0,39.9974,40.1656,39.8377,40.0731,16501.0
2020-01-06 09:45:00,47.63,47.94,47.63,47.66,13225.0,40.0479,40.3085,40.0479,40.0731,13225.0
2020-01-06 09:50:00,47.62,47.82,47.55,47.55,16536.0,40.0395,40.2076,39.9806,39.9806,16536.0
2020-01-06 09:55:00,47.54,47.66,47.53,47.58,38468.0,39.9722,40.0731,39.9638,40.0058,38468.0
2020-01-06 10:00:00,47.59,47.62,47.48,47.51,24980.0,40.0142,40.0395,39.9218,39.947,24980.0
2020-01-06 10:05:00,47.52,47.59,47.49,47.52,15837.0,39.9554,40.0142,39.9302,39.9554,15837.0
2020-01-06 10:10:00,47.53,47.61,47.5,47.53,13873.0,39.9638,40.0311,39.9386,39.9638,13873.0
2020-01-06 10:15:00,47.54,47.61,47.51,47.54,14308.0,39.9722,40.0311,39.947,39.9722,14308.0
2020-01-06 10:20:00,47.55,47.61,47.54,47.56,8059.0,39.9806,40.0311,39.9722,39.989,8059.0
2020-01-06 10:25:00,47.54,47.57,47.51,47.57,15543.0,39.9722,39.9974,39.947,39.9974,15543.0
2020-01-06 10:30:00,47.58,47.62,47.57,47.58,9798.0,40.0058,40.0395,39.9974,40.0058,9798.0
2020-01-06 10:35:00,47.57,47.73,47.57,47.72,9044.0,39.9974,40.132,39.9974,40.1236,9044.0
2020-01-06 10:40:00,47.72,47.79,47.72,47.79,6880.0,40.1236,40.1824,40.1236,40.1824,6880.0
2020-01-06 10:45:00,47.83,47.88,47.81,47.87,14629.0,40.216,40.2581,40.1992,40.2497,14629.0
2020-01-06 10:50:00,47.86,47.94,47.85,47.89,8619.0,40.2413,40.3085,40.2329,40.2665,8619.0
2020-01-06 10:55:00,47.89,47.93,47.87,47.89,6357.0,40.2665,40.3001,40.2497,40.2665,6357.0
2020-01-06 11:00:00,47.89,47.89,47.77,47.84,10617.0,40.2665,40.2665,40.1656,40.2244,10617.0
2020-01-06 11:05:00,47.84,47.9,47.83,47.88,18959.0,40.2244,40.2749,40.216,40.2581,18959.0
2020-01-06 11:10:00,47.9,47.96,47.89,47.96,7222.0,40.2749,40.3253,40.2665,40.3253,7222.0
2020-01-06 11:15:00,47.96,48.0,47.94,47.98,28932.0,40.3253,40.359,40.3085,40.3422,28932.0
2020-01-06 11:20:00,47.98,48.05,47.98,48.02,22136.0,40.3422,40.401,40.3422,40.3758,22136.0
2020-01-06 11:25:00,48.01,48.12,47.99,48.11,15415.0,40.3674,40.4599,40.3506,40.4515,15415.0
2020-01-06 11:30:00,48.11,48.17,48.1,48.16,9593.0,40.4515,40.5019,40.4431,40.4935,9593.0
2020-01-06 11:35:00,48.15,48.2,48.13,48.14,7854.0,40.4851,40.5271,40.4683,40.4767,7854.0
2020-01-06 11:40:00,48.14,48.16,48.11,48.14,6638.0,40.4767,40.4935,40.4515,40.4767,6638.0
2020-01-06 11:45:00,48.15,48.2,48.13,48.19,9901.0,40.4851,40.5271,40.4683,40.5187,9901.0
2020-01-06 11:50:00,48.18,48.18,48.08,48.12,6859.0,40.5103,40.5103,40.4262,40.4599,6859.0
2020-01-06 11:55:00,48.12,48.22,48.11,48.22,8056.0,40.4599,40.544,40.4515,40.544,8056.0
2020-01-06 12:00:00,48.22,48.25,48.19,48.23,12088.0,40.544,40.5692,40.5187,40.5524,12088.0
2020-01-06 12:05:00,48.23,48.27,48.2,48.26,6252.0,40.5524,40.586,40.5271,40.5776,6252.0
2020-01-06 12:10:00,48.26,48.28,48.21,48.24,10264.0,40.5776,40.5944,40.5355,40.5608,10264.0
2020-01-06 12:15:00,48.22,48.23,48.09,48.1,8191.0,40.544,40.5524,40.4347,40.4431,8191.0
2020-01-06 12:20:00,48.11,48.13,48.08,48.1,7716.0,40.4515,40.4683,40.4262,40.4431,7716.0
2020-01-06 12:25:00,48.11,48.13,47.99,48.03,8932.0,40.4515,40.4683,40.3506,40.3842,8932.0
2020-01-06 12:30:00,48.02,48.03,47.97,48.02,7307.0,40.3758,40.3842,40.3338,40.3758,7307.0
2020-01-06 12:35:00,48.02,48.04,47.99,48.0,8973.0,40.3758,40.3926,40.3506,40.359,8973.0
2020-01-06 12:40:00,48.0,48.01,47.99,48.0,5676.0,40.359,40.3674,40.3506,40.359,5676.0
2020-01-06 12:45:00,48.0,48.02,47.99,48.01,5511.0,40.359,40.3758,40.3506,40.3674,5511.0
2020-01-06 12:50:00,48.02,48.06,48.0,48.02,7532.0,40.3758,40.4094,40.359,40.3758,7532.0
2020-01-06 12:55:00,48.02,48.04,47.99,48.04,12984.0,40.3758,40.3926,40.3506,40.3926,12984.0
2020-01-06 13:00:00,48.03,48.03,48.0,48.02,3525.0,40.3842,40.3842,40.359,40.3758,3525.0
2020-01-06 13:05:00,48.03,48.09,48.03,48.08,5834.0,40.3842,40.4347,40.3842,40.4262,5834.0
2020-01-06 13:10:00,48.07,48.07,48.0,48.01,7731.0,40.4178,40.4178,40.359,40.3674,7731.0
2020-01-06 13:15:00,48.02,48.03,47.88,47.88,12178.0,40.3758,40.3842,40.2581,40.2581,12178.0
2020-01-06 13:20:00,47.89,47.93,47.82,47.86,17536.0,40.2665,40.3001,40.2076,40.2413,17536.0
2020-01-06 13:25:00,47.86,47.86,47.79,47.86,5874.0,40.2413,40.2413,40.1824,40.2413,5874.0
2020-01-06 13:30:00,47.86,47.86,47.78,47.8,7712.0,40.2413,40.2413,40.174,40.1908,7712.0
2020-01-06 13:35:00,47.8,47.87,47.8,47.87,10415.0,40.1908,40.2497,40.1908,40.2497,10415.0
2020-01-06 13:40:00,47.87,47.88,47.86,47.86,4814.0,40.2497,40.2581,40.2413,40.2413,4814.0
2020-01-06 13:45:00,47.86,47.89,47.82,47.87,10458.0,40.2413,40.2665,40.2076,40.2497,10458.0
2020-01-06 13:50:00,47.88,47.88,47.84,47.86,6693.0,40.2581,40.2581,40.2244,40.2413,6693.0
2020-01-06 13:55:00,47.87,47.92,47.86,47.91,3400.0,40.2497,40.2917,40.2413,40.2833,3400.0
2020-01-06 14:00:00,47.92,47.97,47.87,47.97,16021.0,40.2917,40.3338,40.2497,40.3338,16021.0
2020-01-06 14:05:00,47.99,48.01,47.98,48.01,6919.0,40.3506,40.3674,40.3422,40.3674,6919.0
2020-01-06 14:10:00,48.0,48.03,47.99,48.0,10404.0,40.359,40.3842,40.3506,40.359,10404.0
2020-01-06 14:15:00,48.0,48.0,47.89,47.9,9330.0,40.359,40.359,40.2665,40.2749,9330.0
2020-01-06 14:20:00,47.9,47.94,47.88,47.94,19916.0,40.2749,40.3085,40.2581,40.3085,19916.0
2020-01-06 14:25:00,47.93,48.01,47.91,47.92,42154.0,40.3001,40.3674,40.2833,40.2917,42154.0
2020-01-06 14:30:00,47.92,47.93,47.83,47.83,6374.0,40.2917,40.3001,40.216,40.216,6374.0
2020-01-06 14:35:00,47.84,47.87,47.82,47.86,10211.0,40.2244,40.2497,40.2076,40.2413,10211.0
2020-01-06 14:40:00,47.86,47.88,47.84,47.86,6463.0,40.2413,40.2581,40.2244,40.2413,6463.0
2020-01-06 14:45:00,47.86,47.88,47.82,47.82,8925.0,40.2413,40.2581,40.2076,40.2076,8925.0
2020-01-06 14:50:00,47.83,47.83,47.81,47.81,6285.0,40.216,40.216,40.1992,40.1992,6285.0
2020-01-06 14:55:00,47.82,47.91,47.82,47.89,11796.0,40.2076,40.2833,40.2076,40.2665,11796.0
2020-01-06 15:00:00,47.9,47.91,47.81,47.82,13204.0,40.2749,40.2833,40.1992,40.2076,13204.0
2020-01-06 15:05:00,47.81,47.86,47.81,47.86,11209.0,40.1992,40.2413,40.1992,40.2413,11209.0
2020-01-06 15:10:00,47.87,47.92,47.86,47.92,7674.0,40.2497,40.2917,40.2413,40.2917,7674.0
2020-01-06 15:15:00,47.91,47.92,47.84,47.84,24800.0,40.2833,40.2917,40.2244,40.2244,24800.0
2020-01-06 15:20:00,47.84,47.84,47.76,47.81,24679.0,40.2244,40.2244,40.1572,40.1992,24679.0
2020-01-06 15:25:00,47.83,47.9,47.83,47.89,15131.0,40.216,40.2749,40.216,40.2665,15131.0
2020-01-06 15:30:00,47.88,47.91,47.82,47.88,20046.0,40.2581,40.2833,40.2076,40.2581,20046.0
2020-01-06 15:35:00,47.88,47.89,47.86,47.88,12236.0,40.2581,40.2665,40.2413,40.2581,12236.0
2020-01-06 15:40:00,47.89,47.92,47.86,47.91,33953.0,40.2665,40.2917,40.2413,40.2833,33953.0
2020-01-06 15:45:00,47.91,47.94,47.88,47.94,37846.0,40.2833,40.3085,40.2581,40.3085,37846.0
2020-01-06 15:50:00,47.94,47.98,47.92,47.97,38212.0,40.3085,40.3422,40.2917,40.3338,38212.0
2020-01-06 15:55:00,47.98,48.05,47.94,48.05,119774.0,40.3422,40.401,40.3085,40.401,119774.0
2020-01-07 09:30:00,47.91,48.08,47.57,48.0,28349.0,40.2833,40.4262,39.9974,40.359,28349.0
2020-01-07 09:35:00,48.07,48.17,47.95,48.11,9623.0,40.4178,40.5019,40.3169,40.4515,9623.0
2020-01-07 09:40:00,48.11,48.18,48.05,48.16,4557.0,40.4515,40.5103,40.401,40.4935,4557.0
2020-01-07 09:45:00,48.17,48.34,48.17,48.32,13264.0,40.5019,40.6449,40.5019,40.628,13264.0
2020-01-07 09:50:00,48.3,48.41,48.29,48.29,9975.0,40.6112,40.7037,40.6028,40.6028,9975.0
2020-01-07 09:55:00,48.29,48.41,48.22,48.38,9119.0,40.6028,40.7037,40.544,40.6785,9119.0
2020-01-07 10:00:00,48.39,48.46,48.36,48.43,14309.0,40.6869,40.7458,40.6617,40.7205,14309.0
2020-01-07 10:05:00,48.45,48.46,48.36,48.44,25921.0,40.7373,40.7458,40.6617,40.7289,25921.0
2020-01-07 10:10:00,48.44,48.47,48.32,48.47,26678.0,40.7289,40.7542,40.628,40.7542,26678.0
2020-01-07 10:15:00,48.47,48.49,48.4,48.45,3314.0,40.7542,40.771,40.6953,40.7373,3314.0
2020-01-07 10:20:00,48.45,48.49,48.41,48.44,39502.0,40.7373,40.771,40.7037,40.7289,39502.0
2020-01-07 10:25:00,48.45,48.49,48.43,48.48,14160.0,40.7373,40.771,40.7205,40.7626,14160.0
2020-01-07 10:30:00,48.49,48.56,48.44,48.48,15438.0,40.771,40.8298,40.7289,40.7626,15438.0
2020-01-07 10:35:00,48.5,48.52,48.44,48.52,11953.0,40.7794,40.7962,40.7289,40.7962,11953.0
2020-01-07 10:40:00,48.51,48.52,48.45,48.46,14876.0,40.7878,40.7962,40.7373,40.7458,14876.0
2020-01-07 10:45:00,48.47,48.51,48.43,48.49,16344.0,40.7542,40.7878,40.7205,40.771,16344.0
2020-01-07 10:50:00,48.49,48.59,48.48,48.57,7780.0,40.771,40.8551,40.7626,40.8382,7780.0
2020-01-07 10:55:00,48.57,48.66,48.57,48.61,10618.0,40.8382,40.9139,40.8382,40.8719,10618.0
2020-01-07 11:00:00,48.61,48.62,48.52,48.57,10058.0,40.8719,40.8803,40.7962,40.8382,10058.0
2020-01-07 11:05:00,48.57,48.6,48.55,48.58,5615.0,40.8382,40.8635,40.8214,40.8466,5615.0
2020-01-07 11:10:00,48.58,48.6,48.48,48.48,8660.0,40.8466,40.8635,40.7626,40.7626,8660.0
2020-01-07 11:15:00,48.46,48.47,48.42,48.45,13952.0,40.7458,40.7542,40.7121,40.7373,13952.0
2020-01-07 11:20:00,48.44,48.44,48.34,48.4,21667.0,40.7289,40.7289,40.6449,40.6953,21667.0
2020-01-07 11:25:00,48.4,48.44,48.27,48.29,8701.0,40.6953,40.7289,40.586,40.6028,8701.0
2020-01-07 11:30:00,48.29,48.3,48.25,48.25,4025.0,40.6028,40.6112,40.5692,40.5692,4025.0
2020-01-07 11:35:00,48.26,48.26,48.23,48.24,3369.0,40.5776,40.5776,40.5524,40.5608,3369.0
2020-01-07 11:40:00,48.25,48.29,48.21,48.22,13654.0,40.5692,40.6028,40.5355,40.544,13654.0
2020-01-07 11:45:00,48.22,48.23,48.17,48.17,4281.0,40.544,40.5524,40.5019,40.5019,4281.0
2020-01-07 11:50:00,48.17,48.22,48.13,48.18,5643.0,40.5019,40.544,40.4683,40.5103,5643.0
2020-01-07 11:55:00,48.19,48.19,48.1,48.1,3600.0,40.5187,40.5187,40.4431,40.4431,3600.0
2020-01-07 12:00:00,48.1,48.16,48.07,48.12,5580.0,40.4431,40.4935,40.4178,40.4599,5580.0
2020-01-07 12:05:00,48.11,48.14,48.06,48.09,8718.0,40.4515,40.4767,40.4094,40.4347,8718.0
2020-01-07 12:10:00,48.08,48.1,48.04,48.05,6529.0,40.4262,40.4431,40.3926,40.401,6529.0
2020-01-07 12:15:00,48.03,48.07,48.01,48.06,6196.0,40.3842,40.4178,40.3674,40.4094,6196.0
2020-01-07 12:20:00,48.07,48.07,48.0,48.04,8184.0,40.4178,40.4178,40.359,40.3926,8184.0
2020-01-07 12:25:00,48.03,48.04,47.97,48.01,10300.0,40.3842,40.3926,40.3338,40.3674,10300.0
2020-01-07 12:30:00,48.0,48.01,47.92,47.94,5187.0,40.359,40.3674,40.2917,40.3085,5187.0
2020-01-07 12:35:00,47.94,48.0,47.92,48.0,9656.0,40.3085,40.359,40.2917,40.359,9656.0
2020-01-07 12:40:00,48.0,48.03,48.0,48.03,3908.0,40.359,40.3842,40.359,40.3842,3908.0
2020-01-07 12:45:00,48.04,48.05,48.01,48.05,3998.0,40.3926,40.401,40.3674,40.401,3998.0
2020-01-07 12:50:00,48.05,48.08,48.02,48.02,6784.0,40.401,40.4262,40.3758,40.3758,6784.0
2020-01-07 12:55:00,48.02,48.08,48.02,48.07,4129.0,40.3758,40.4262,40.3758,40.4178,4129.0
2020-01-07 13:00:00,48.07,48.1,48.06,48.1,3759.0,40.4178,40.4431,40.4094,40.4431,3759.0
2020-01-07 13:05:00,48.09,48.1,48.07,48.08,2654.0,40.4347,40.4431,40.4178,40.4262,2654.0
2020-01-07 13:10:00,48.08,48.09,48.02,48.05,4993.0,40.4262,40.4347,40.3758,40.401,4993.0
2020-01-07 13:15:00,48.05,48.09,48.05,48.08,3872.0,40.401,40.4347,40.401,40.4262,3872.0
2020-01-07 13:20:00,48.08,48.08,48.03,48.03,4388.0,40.4262,40.4262,40.3842,40.3842,4388.0
2020-01-07 13:25:00,48.03,48.04,48.0,48.03,6943.0,40.3842,40.3926,40.359,40.3842,6943.0
2020-01-07 13:30:00,48.04,48.06,47.99,48.0,5645.0,40.3926,40.4094,40.3506,40.359,5645.0
2020-01-07 13:35:00,48.0,48.04,47.99,48.03,7341.0,40.359,40.3926,40.3506,40.3842,7341.0
2020-01-07 13:40:00,48.04,48.04,48.0,48.01,2433.0,40.3926,40.3926,40.359,40.3674,2433.0
2020-01-07 13:45:00,48.01,48.01,47.97,47.97,5915.0,40.3674,40.3674,40.3338,40.3338,5915.0
2020-01-07 13:50:00,47.96,48.02,47.96,48.02,8302.0,40.3253,40.3758,40.3253,40.3758,8302.0
2020-01-07 13:55:00,48.01,48.02,48.0,48.02,3996.0,40.3674,40.3758,40.359,40.3758,3996.0
2020-01-07 14:00:00,48.02,48.06,48.01,48.03,4830.0,40.3758,40.4094,40.3674,40.3842,4830.0
2020-01-07 14:05:00,48.03,48.06,48.02,48.03,6487.0,40.3842,40.4094,40.3758,40.3842,6487.0
2020-01-07 14:10:00,48.03,48.03,48.0,48.01,3864.0,40.3842,40.3842,40.359,40.3674,3864.0
2020-01-07 14:15:00,48.0,48.05,48.0,48.03,9570.0,40.359,40.401,40.359,40.3842,9570.0
2020-01-07 14:20:00,48.03,48.07,48.02,48.07,7908.0,40.3842,40.4178,40.3758,40.4178,7908.0
2020-01-07 14:25:00,48.07,48.09,48.06,48.09,6342.0,40.4178,40.4347,40.4094,40.4347,6342.0
2020-01-07 14:30:00,48.09,48.11,48.07,48.09,5775.0,40.4347,40.4515,40.4178,40.4347,5775.0
2020-01-07 14:35:00,48.09,48.12,48.05,48.05,6870.0,40.4347,40.4599,40.401,40.401,6870.0
2020-01-07 14:40:00,48.05,48.07,48.04,48.05,4993.0,40.401,40.4178,40.3926,40.401,4993.0
2020-01-07 14:45:00,48.05,48.08,48.02,48.03,7135.0,40.401,40.4262,40.3758,40.3842,7135.0
2020-01-07 14:50:00,48.03,48.08,48.02,48.07,9456.0,40.3842,40.4262,40.3758,40.4178,9456.0
2020-01-07 14:55:00,48.07,48.18,48.04,48.17,18901.0,40.4178,40.5103,40.3926,40.5019,18901.0
2020-01-07 15:00:00,48.17,48.21,48.15,48.21,20422.0,40.5019,40.5355,40.4851,40.5355,20422.0
2020-01-07 15:05:00,48.21,48.27,48.19,48.27,14669.0,40.5355,40.586,40.5187,40.586,14669.0
2020-01-07 15:10:00,48.27,48.31,48.26,48.3,11459.0,40.586,40.6196,40.5776,40.6112,11459.0
2020-01-07 15:15:00,48.3,48.34,48.27,48.34,12316.0,40.6112,40.6449,40.586,40.6449,12316.0
2020-01-07 15:20:00,48.33,48.34,48.3,48.33,9044.0,40.6364,40.6449,40.6112,40.6364,9044.0
2020-01-07 15:25:00,48.34,48.34,48.31,48.32,7503.0,40.6449,40.6449,40.6196,40.628,7503.0
2020-01-07 15:30:00,48.32,48.35,48.3,48.34,13562.0,40.628,40.6533,40.6112,40.6449,13562.0
2020-01-07 15:35:00,48.34,48.37,48.32,48.32,14738.0,40.6449,40.6701,40.628,40.628,14738.0
2020-01-07 15:40:00,48.32,48.34,48.24,48.28,18411.0,40.628,40.6449,40.5608,40.5944,18411.0
2020-01-07 15:45:00,48.28,48.31,48.27,48.3,15877.0,40.5944,40.6196,40.586,40.6112,15877.0
2020-01-07 15:50:00,48.3,48.34,48.27,48.27,43016.0,40.6112,40.6449,40.586,40.586,43016.0
2020-01-07 15:55:00,48.27,48.31,48.23,48.27,74304.0,40.586,40.6196,40.5524,40.586,74304.0
2020-01-08 09:30:00,48.34,48.46,48.19,48.19,7289.0,40.6449,40.7458,40.5187,40.5187,7289.0
2020-01-08 09:35:00,48.28,48.47,48.21,48.44,4714.0,40.5944,40.7542,40.5355,40.7289,4714.0
2020-01-08 09:40:00,48.44,48.57,48.41,48.54,5000.0,40.7289,40.8382,40.7037,40.813,5000.0
2020-01-08 09:45:00,48.54,48.65,48.54,48.58,12655.0,40.813,40.9055,40.813,40.8466,12655.0
2020-01-08 09:50:00,48.58,48.64,48.54,48.64,3887.0,40.8466,40.8971,40.813,40.8971,3887.0
2020-01-08 09:55:00,48.62,48.71,48.61,48.71,22894.0,40.8803,40.956,40.8719,40.956,22894.0
2020-01-08 10:00:00,48.71,48.84,48.71,48.75,17210.0,40.956,41.0653,40.956,40.9896,17210.0
2020-01-08 10:05:00,48.76,48.76,48.61,48.62,5598.0,40.998,40.998,40.8719,40.8803,5598.0
2020-01-08 10:10:00,48.58,48.61,48.49,48.61,8224.0,40.8466,40.8719,40.771,40.8719,8224.0
2020-01-08 10:15:00,48.6,48.6,48.47,48.5,5547.0,40.8635,40.8635,40.7542,40.7794,5547.0
2020-01-08 10:20:00,48.52,48.52,48.39,48.39,17953.0,40.7962,40.7962,40.6869,40.6869,17953.0
2020-01-08 10:25:00,48.4,48.4,48.28,48.37,9363.0,40.6953,40.6953,40.5944,40.6701,9363.0
2020-01-08 10:30:00,48.4,48.49,48.4,48.44,6813.0,40.6953,40.771,40.6953,40.7289,6813.0
2020-01-08 10:35:00,48.45,48.55,48.45,48.46,8313.0,40.7373,40.8214,40.7373,40.7458,8313.0
2020-01-08 10:40:00,48.46,48.49,48.41,48.46,25832.0,40.7458,40.771,40.7037,40.7458,25832.0
2020-01-08 10:45:00,48.46,48.48,48.42,48.46,7284.0,40.7458,40.7626,40.7121,40.7458,7284.0
2020-01-08 10:50:00,48.46,48.53,48.46,48.5,16833.0,40.7458,40.8046,40.7458,40.7794,16833.0
2020-01-08 10:55:00,48.46,48.5,48.42,48.47,4829.0,40.7458,40.7794,40.7121,40.7542,4829.0
2020-01-08 11:00:00,48.5,48.54,48.5,48.53,3951.0,40.7794,40.813,40.7794,40.8046,3951.0
2020-01-08 11:05:00,48.53,48.54,48.49,48.53,4200.0,40.8046,40.813,40.771,40.8046,4200.0
2020-01-08 11:10:00,48.52,48.54,48.48,48.5,8032.0,40.7962,40.813,40.7626,40.7794,8032.0
2020-01-08 11:15:00,48.5,48.51,48.46,48.51,5893.0,40.7794,40.7878,40.7458,40.7878,5893.0
2020-01-08 11:20:00,48.52,48.53,48.47,48.53,5559.0,40.7962,40.8046,40.7542,40.8046,5559.0
2020-01-08 11:25:00,48.52,48.58,48.45,48.56,7472.0,40.7962,40.8466,40.7373,40.8298,7472.0
2020-01-08 11:30:00,48.58,48.59,48.5,48.59,4635.0,40.8466,40.8551,40.7794,40.8551,4635.0
2020-01-08 11:35:00,48.55,48.66,48.55,48.64,4284.0,40.8214,40.9139,40.8214,40.8971,4284.0
2020-01-08 11:40:00,48.66,48.68,48.63,48.67,5312.0,40.9139,40.9307,40.8887,40.9223,5312.0
2020-01-08 11:45:00,48.68,48.71,48.65,48.69,3200.0,40.9307,40.956,40.9055,40.9391,3200.0
2020-01-08 11:50:00,48.69,48.74,48.68,48.74,4348.0,40.9391,40.9812,40.9307,40.9812,4348.0
2020-01-08 11:55:00,48.73,48.77,48.61,48.61,7265.0,40.9728,41.0064,40.8719,40.8719,7265.0
2020-01-08 12:00:00,48.61,48.63,48.61,48.63,2600.0,40.8719,40.8887,40.8719,40.8887,2600.0
2020-01-08 12:05:00,48.63,48.64,48.54,48.62,16056.0,40.8887,40.8971,40.813,40.8803,16056.0
2020-01-08 12:10:00,48.61,48.61,48.48,48.5,16652.0,40.8719,40.8719,40.7626,40.7794,16652.0
2020-01-08 12:15:00,48.5,48.53,48.47,48.52,4022.0,40.7794,40.8046,40.7542,40.7962,4022.0
2020-01-08 12:20:00,48.52,48.57,48.52,48.52,4731.0,40.7962,40.8382,40.7962,40.7962,4731.0
2020-01-08 12:25:00,48.52,48.54,48.48,48.54,11290.0,40.7962,40.813,40.7626,40.813,11290.0
2020-01-08 12:30:00,48.54,48.55,48.52,48.52,5648.0,40.813,40.8214,40.7962,40.7962,5648.0
2020-01-08 12:35:00,48.5,48.51,48.43,48.45,7023.0,40.7794,40.7878,40.7205,40.7373,7023.0
2020-01-08 12:40:00,48.44,48.46,48.43,48.45,4035.0,40.7289,40.7458,40.7205,40.7373,4035.0
2020-01-08 12:45:00,48.46,48.48,48.45,48.46,4667.0,40.7458,40.7626,40.7373,40.7458,4667.0
2020-01-08 12:50:00,48.46,48.49,48.43,48.47,6179.0,40.7458,40.771,40.7205,40.7542,6179.0
2020-01-08 12:55:00,48.47,48.48,48.45,48.45,4834.0,40.7542,40.7626,40.7373,40.7373,4834.0
2020-01-08 13:00:00,48.45,48.48,48.45,48.47,2871.0,40.7373,40.7626,40.7373,40.7542,2871.0
2020-01-08 13:05:00,48.47,48.48,48.45,48.48,4084.0,40.7542,40.7626,40.7373,40.7626,4084.0
2020-01-08 13:10:00,48.48,48.5,48.46,48.5,3742.0,40.7626,40.7794,40.7458,40.7794,3742.0
2020-01-08 13:15:00,48.5,48.5,48.43,48.44,6772.0,40.7794,40.7794,40.7205,40.7289,6772.0
2020-01-08 13:20:00,48.44,48.54,48.44,48.52,8273.0,40.7289,40.813,40.7289,40.7962,8273.0
2020-01-08 13:25:00,48.53,48.64,48.52,48.64,10633.0,40.8046,40.8971,40.7962,40.8971,10633.0
2020-01-08 13:30:00,48.64,48.66,48.59,48.62,10122.0,40.8971,40.9139,40.8551,40.8803,10122.0
2020-01-08 13:35:00,48.62,48.68,48.59,48.68,8700.0,40.8803,40.9307,40.8551,40.9307,8700.0
2020-01-08 13:40:00,48.69,48.69,48.63,48.66,24236.0,40.9391,40.9391,40.8887,40.9139,24236.0
2020-01-08 13:45:00,48.66,48.69,48.65,48.69,8587.0,40.9139,40.9391,40.9055,40.9391,8587.0
2020-01-08 13:50:00,48.69,48.73,48.65,48.7,36967.0,40.9391,40.9728,40.9055,40.9475,36967.0
2020-01-08 13:55:00,48.7,48.7,48.65,48.66,12329.0,40.9475,40.9475,40.9055,40.9139,12329.0
2020-01-08 14:00:00,48.66,48.67,48.58,48.59,20387.0,40.9139,40.9223,40.8466,40.8551,20387.0
2020-01-08 14:05:00,48.59,48.64,48.58,48.62,11363.0,40.8551,40.8971,40.8466,40.8803,11363.0
2020-01-08 14:10:00,48.62,48.65,48.61,48.63,11731.0,40.8803,40.9055,40.8719,40.8887,11731.0
2020-01-08 14:15:00,48.64,48.66,48.63,48.66,5200.0,40.8971,40.9139,40.8887,40.9139,5200.0
2020-01-08 14:20:00,48.65,48.66,48.64,48.66,6662.0,40.9055,40.9139,40.8971,40.9139,6662.0
2020-01-08 14:25:00,48.65,48.68,48.64,48.68,5814.0,40.9055,40.9307,40.8971,40.9307,5814.0
2020-01-08 14:30:00,48.69,48.7,48.67,48.68,7673.0,40.9391,40.9475,40.9223,40.9307,7673.0
2020-01-08 14:35:00,48.68,48.69,48.63,48.65,14183.0,40.9307,40.9391,40.8887,40.9055,14183.0
2020-01-08 14:40:00,48.65,48.72,48.64,48.7,8173.0,40.9055,40.9644,40.8971,40.9475,8173.0
2020-01-08 14:45:00,48.7,48.73,48.67,48.69,9168.0,40.9475,40.9728,40.9223,40.9391,9168.0
2020-01-08 14:50:00,48.69,48.71,48.68,48.7,2954.0,40.9391,40.956,40.9307,40.9475,2954.0
2020-01-08 14:55:00,48.7,48.72,48.69,48.7,6197.0,40.9475,40.9644,40.9391,40.9475,6197.0
2020-01-08 15:00:00,48.71,48.74,48.69,48.74,10042.0,40.956,40.9812,40.9391,40.9812,10042.0
2020-01-08 15:05:00,48.73,48.77,48.73,48.76,11289.0,40.9728,41.0064,40.9728,40.998,11289.0
2020-01-08 15:10:00,48.76,48.81,48.74,48.75,17568.0,40.998,41.04,40.9812,40.9896,17568.0
2020-01-08 15:15:00,48.73,48.74,48.71,48.73,8462.0,40.9728,40.9812,40.956,40.9728,8462.0
2020-01-08 15:20:00,48.75,48.79,48.75,48.78,11142.0,40.9896,41.0232,40.9896,41.0148,11142.0
2020-01-08 15:25:00,48.78,48.78,48.73,48.75,10728.0,41.0148,41.0148,40.9728,40.9896,10728.0
2020-01-08 15:30:00,48.75,48.76,48.7,48.7,12442.0,40.9896,40.998,40.9475,40.9475,12442.0
2020-01-08 15:35:00,48.7,48.71,48.66,48.68,16311.0,40.9475,40.956,40.9139,40.9307,16311.0
2020-01-08 15:40:00,48.68,48.68,48.58,48.6,23811.0,40.9307,40.9307,40.8466,40.8635,23811.0
2020-01-08 15:45:00,48.59,48.61,48.48,48.49,34067.0,40.8551,40.8719,40.7626,40.771,34067.0
2020-01-08 15:50:00,48.5,48.58,48.5,48.55,44180.0,40.7794,40.8466,40.7794,40.8214,44180.0
2020-01-08 15:55:00,48.55,48.61,48.54,48.59,118774.0,40.8214,40.8719,40.813,40.8551,118774.0
2020-01-09 09:30:00,48.69,48.8,47.9,48.11,24698.0,40.9391,41.0316,40.2749,40.4515,24698.0
2020-01-09 09:35:00,48.09,48.3,48.09,48.3,14627.0,40.4347,40.6112,40.4347,40.6112,14627.0
2020-01-09 09:40:00,48.28,48.35,48.16,48.18,5369.0,40.5944,40.6533,40.4935,40.5103,5369.0
2020-01-09 09:45:00,48.2,48.41,48.19,48.41,2984.0,40.5271,40.7037,40.5187,40.7037,2984.0
2020-01-09 09:50:00,48.45,48.59,48.45,48.53,6231.0,40.7373,40.8551,40.7373,40.8046,6231.0
2020-01-09 09:55:00,48.49,48.59,48.47,48.59,7850.0,40.771,40.8551,40.7542,40.8551,7850.0
2020-01-09 10:00:00,48.58,48.58,48.39,48.5,33950.0,40.8466,40.8466,40.6869,40.7794,33950.0
2020-01-09 10:05:00,48.53,48.65,48.53,48.59,12888.0,40.8046,40.9055,40.8046,40.8551,12888.0
2020-01-09 10:10:00,48.58,48.64,48.43,48.43,22378.0,40.8466,40.8971,40.7205,40.7205,22378.0
2020-01-09 10:15:00,48.44,48.49,48.43,48.45,7184.0,40.7289,40.771,40.7205,40.7373,7184.0
2020-01-09 10:20:00,48.45,48.49,48.34,48.35,25530.0,40.7373,40.771,40.6449,40.6533,25530.0
2020-01-09 10:25:00,48.35,48.45,48.31,48.45,27848.0,40.6533,40.7373,40.6196,40.7373,27848.0
2020-01-09 10:30:00,48.45,48.47,48.38,48.4,14484.0,40.7373,40.7542,40.6785,40.6953,14484.0
2020-01-09 10:35:00,48.41,48.56,48.4,48.56,9721.0,40.7037,40.8298,40.6953,40.8298,9721.0
2020-01-09 10:40:00,48.56,48.59,48.5,48.5,14732.0,40.8298,40.8551,40.7794,40.7794,14732.0
2020-01-09 10:45:00,48.49,48.55,48.47,48.55,12418.0,40.771,40.8214,40.7542,40.8214,12418.0
2020-01-09 10:50:00,48.56,48.6,48.53,48.57,6682.0,40.8298,40.8635,40.8046,40.8382,6682.0
2020-01-09 10:55:00,48.57,48.57,48.51,48.52,2678.0,40.8382,40.8382,40.7878,40.7962,2678.0
2020-01-09 11:00:00,48.48,48.54,48.43,48.45,25656.0,40.7626,40.813,40.7205,40.7373,25656.0
2020-01-09 11:05:00,48.44,48.44,48.38,48.39,3763.0,40.7289,40.7289,40.6785,40.6869,3763.0
2020-01-09 11:10:00,48.38,48.41,48.37,48.38,8585.0,40.6785,40.7037,40.6701,40.6785,8585.0
2020-01-09 11:15:00,48.38,48.48,48.38,48.46,6389.0,40.6785,40.7626,40.6785,40.7458,6389.0
2020-01-09 11:20:00,48.47,48.52,48.46,48.48,8406.0,40.7542,40.7962,40.7458,40.7626,8406.0
2020-01-09 11:25:00,48.47,48.47,48.45,48.47,3971.0,40.7542,40.7542,40.7373,40.7542,3971.0
2020-01-09 11:30:00,48.46,48.54,48.45,48.5,7719.0,40.7458,40.813,40.7373,40.7794,7719.0
2020-01-09 11:35:00,48.5,48.52,48.49,48.49,4597.0,40.7794,40.7962,40.771,40.771,4597.0
2020-01-09 11:40:00,48.49,48.5,48.45,48.46,5258.0,40.771,40.7794,40.7373,40.7458,5258.0
2020-01-09 11:45:00,48.46,48.48,48.44,48.44,8359.0,40.7458,40.7626,40.7289,40.7289,8359.0
2020-01-09 11:50:00,48.45,48.49,48.45,48.46,5360.0,40.7373,40.771,40.7373,40.7458,5360.0
2020-01-09 11:55:00,48.45,48.56,48.44,48.54,7138.0,40.7373,40.8298,40.7289,40.813,7138.0
2020-01-09 12:00:00,48.54,48.58,48.51,48.52,15160.0,40.813,40.8466,40.7878,40.7962,15160.0
2020-01-09 12:05:00,48.52,48.55,48.51,48.55,4017.0,40.7962,40.8214,40.7878,40.8214,4017.0
2020-01-09 12:10:00,48.54,48.55,48.52,48.55,5079.0,40.813,40.8214,40.7962,40.8214,5079.0
2020-01-09 12:15:00,48.55,48.55,48.36,48.36,31673.0,40.8214,40.8214,40.6617,40.6617,31673.0
2020-01-09 12:20:00,48.36,48.43,48.31,48.32,23002.0,40.6617,40.7205,40.6196,40.628,23002.0
2020-01-09 12:25:00,48.3,48.3,48.15,48.15,16957.0,40.6112,40.6112,40.4851,40.4851,16957.0
2020-01-09 12:30:00,48.13,48.17,48.12,48.13,6330.0,40.4683,40.5019,40.4599,40.4683,6330.0
2020-01-09 12:35:00,48.14,48.23,48.14,48.15,14519.0,40.4767,40.5524,40.4767,40.4851,14519.0
2020-01-09 12:40:00,48.15,48.15,48.11,48.14,4751.0,40.4851,40.4851,40.4515,40.4767,4751.0
2020-01-09 12:45:00,48.14,48.21,48.14,48.15,5419.0,40.4767,40.5355,40.4767,40.4851,5419.0
2020-01-09 12:50:00,48.16,48.27,48.16,48.21,7649.0,40.4935,40.586,40.4935,40.5355,7649.0
2020-01-09 12:55:00,48.21,48.22,48.16,48.17,2623.0,40.5355,40.544,40.4935,40.5019,2623.0
2020-01-09 13:00:00,48.18,48.18,48.13,48.14,5210.0,40.5103,40.5103,40.4683,40.4767,5210.0
2020-01-09 13:05:00,48.17,48.17,48.14,48.15,2697.0,40.5019,40.5019,40.4767,40.4851,2697.0
2020-01-09 13:10:00,48.15,48.15,48.13,48.14,2914.0,40.4851,40.4851,40.4683,40.4767,2914.0
2020-01-09 13:15:00,48.14,48.19,48.13,48.17,5283.0,40.4767,40.5187,40.4683,40.5019,5283.0
2020-01-09 13:20:00,48.16,48.16,48.07,48.09,2514.0,40.4935,40.4935,40.4178,40.4347,2514.0
2020-01-09 13:25:00,48.09,48.12,48.08,48.09,8155.0,40.4347,40.4599,40.4262,40.4347,8155.0
2020-01-09 13:30:00,48.1,48.15,48.1,48.15,4458.0,40.4431,40.4851,40.4431,40.4851,4458.0
2020-01-09 13:35:00,48.16,48.17,48.12,48.16,4299.0,40.4935,40.5019,40.4599,40.4935,4299.0
2020-01-09 13:40:00,48.17,48.18,48.08,48.08,6661.0,40.5019,40.5103,40.4262,40.4262,6661.0
2020-01-09 13:45:00,48.05,48.08,48.03,48.06,19649.0,40.401,40.4262,40.3842,40.4094,19649.0
2020-01-09 13:50:00,48.07,48.11,48.06,48.06,6562.0,40.4178,40.4515,40.4094,40.4094,6562.0
2020-01-09 13:55:00,48.07,48.08,48.0,48.0,41508.0,40.4178,40.4262,40.359,40.359,41508.0
2020-01-09 14:00:00,48.01,48.1,47.98,48.1,27897.0,40.3674,40.4431,40.3422,40.4431,27897.0
2020-01-09 14:05:00,48.1,48.15,48.05,48.11,38968.0,40.4431,40.4851,40.401,40.4515,38968.0
2020-01-09 14:10:00,48.13,48.16,48.1,48.14,10152.0,40.4683,40.4935,40.4431,40.4767,10152.0
2020-01-09 14:15:00,48.15,48.18,48.13,48.16,16550.0,40.4851,40.5103,40.4683,40.4935,16550.0
2020-01-09 14:20:00,48.15,48.16,48.02,48.03,14562.0,40.4851,40.4935,40.3758,40.3842,14562.0
2020-01-09 14:25:00,48.03,48.15,48.03,48.13,14514.0,40.3842,40.4851,40.3842,40.4683,14514.0
2020-01-09 14:30:00,48.13,48.17,48.13,48.16,6464.0,40.4683,40.5019,40.4683,40.4935,6464.0
2020-01-09 14:35:00,48.17,48.21,48.16,48.2,5540.0,40.5019,40.5355,40.4935,40.5271,5540.0
2020-01-09 14:40:00,48.2,48.2,48.15,48.15,5629.0,40.5271,40.5271,40.4851,40.4851,5629.0
2020-01-09 14:45:00,48.14,48.19,48.14,48.19,3902.0,40.4767,40.5187,40.4767,40.5187,3902.0
2020-01-09 14:50:00,48.2,48.2,48.1,48.16,14398.0,40.5271,40.5271,40.4431,40.4935,14398.0
2020-01-09 14:55:00,48.15,48.2,48.15,48.17,4038.0,40.4851,40.5271,40.4851,40.5019,4038.0
2020-01-09 15:00:00,48.17,48.17,48.13,48.15,4285.0,40.5019,40.5019,40.4683,40.4851,4285.0
2020-01-09 15:05:00,48.15,48.18,48.13,48.14,6670.0,40.4851,40.5103,40.4683,40.4767,6670.0
2020-01-09 15:10:00,48.14,48.16,48.13,48.15,4652.0,40.4767,40.4935,40.4683,40.4851,4652.0
2020-01-09 15:15:00,48.15,48.19,48.15,48.18,6290.0,40.4851,40.5187,40.4851,40.5103,6290.0
2020-01-09 15:20:00,48.18,48.18,48.14,48.16,6747.0,40.5103,40.5103,40.4767,40.4935,6747.0
2020-01-09 15:25:00,48.16,48.22,48.15,48.21,5845.0,40.4935,40.544,40.4851,40.5355,5845.0
2020-01-09 15:30:00,48.22,48.22,48.19,48.2,8129.0,40.544,40.544,40.5187,40.5271,8129.0
2020-01-09 15:35:00,48.19,48.19,48.12,48.13,11734.0,40.5187,40.5187,40.4599,40.4683,11734.0
2020-01-09 15:40:00,48.13,48.14,48.01,48.13,30015.0,40.4683,40.4767,40.3674,40.4683,30015.0
2020-01-09 15:45:00,48.13,48.15,48.11,48.13,14215.0,40.4683,40.4851,40.4515,40.4683,14215.0
2020-01-09 15:50:00,48.13,48.15,48.09,48.12,49689.0,40.4683,40.4851,40.4347,40.4599,49689.0
2020-01-09 15:55:00,48.11,48.2,48.1,48.2,74481.0,40.4515,40.5271,40.4431,40.5271,74481.0
2020-01-10 09:30:00,48.01,48.08,47.7,48.05,31528.0,40.3674,40.4262,40.1067,40.401,31528.0
2020-01-10 09:35:00,48.0,48.18,47.9,48.16,13004.0,40.359,40.5103,40.2749,40.4935,13004.0
2020-01-10 09:40:00,48.17,48.27,48.05,48.05,15225.0,40.5019,40.586,40.401,40.401,15225.0
2020-01-10 09:45:00,48.0,48.18,47.97,48.18,5300.0,40.359,40.5103,40.3338,40.5103,5300.0
2020-01-10 09:50:00,48.25,48.4,48.2,48.27,7683.0,40.5692,40.6953,40.5271,40.586,7683.0
2020-01-10 09:55:00,48.26,48.28,48.1,48.15,2859.0,40.5776,40.5944,40.4431,40.4851,2859.0
2020-01-10 10:00:00,48.16,48.39,48.13,48.39,7783.0,40.4935,40.6869,40.4683,40.6869,7783.0
2020-01-10 10:05:00,48.39,48.5,48.36,48.45,7020.0,40.6869,40.7794,40.6617,40.7373,7020.0
2020-01-10 10:10:00,48.45,48.47,48.38,48.41,8718.0,40.7373,40.7542,40.6785,40.7037,8718.0
2020-01-10 10:15:00,48.46,48.54,48.45,48.51,3105.0,40.7458,40.813,40.7373,40.7878,3105.0
2020-01-10 10:20:00,48.49,48.55,48.44,48.55,27427.0,40.771,40.8214,40.7289,40.8214,27427.0
2020-01-10 10:25:00,48.56,48.56,48.5,48.5,4355.0,40.8298,40.8298,40.7794,40.7794,4355.0
2020-01-10 10:30:00,48.49,48.58,48.47,48.56,7033.0,40.771,40.8466,40.7542,40.8298,7033.0
2020-01-10 10:35:00,48.56,48.59,48.51,48.59,3336.0,40.8298,40.8551,40.7878,40.8551,3336.0
2020-01-10 10:40:00,48.6,48.64,48.58,48.61,13555.0,40.8635,40.8971,40.8466,40.8719,13555.0
2020-01-10 10:45:00,48.6,48.62,48.53,48.54,6452.0,40.8635,40.8803,40.8046,40.813,6452.0
2020-01-10 10:50:00,48.56,48.56,48.45,48.56,7851.0,40.8298,40.8298,40.7373,40.8298,7851.0
2020-01-10 10:55:00,48.59,48.72,48.53,48.69,21533.0,40.8551,40.9644,40.8046,40.9391,21533.0
2020-01-10 11:00:00,48.71,48.94,48.71,48.82,25795.0,40.956,41.1493,40.956,41.0484,25795.0
2020-01-10 11:05:00,48.82,48.85,48.8,48.8,3849.0,41.0484,41.0737,41.0316,41.0316,3849.0
2020-01-10 11:10:00,48.81,48.84,48.78,48.79,4481.0,41.04,41.0653,41.0148,41.0232,4481.0
2020-01-10 11:15:00,48.78,48.79,48.7,48.74,5899.0,41.0148,41.0232,40.9475,40.9812,5899.0
2020-01-10 11:20:00,48.74,48.79,48.7,48.72,3100.0,40.9812,41.0232,40.9475,40.9644,3100.0
2020-01-10 11:25:00,48.74,48.75,48.68,48.72,7221.0,40.9812,40.9896,40.9307,40.9644,7221.0
2020-01-10 11:30:00,48.75,48.75,48.69,48.74,5205.0,40.9896,40.9896,40.9391,40.9812,5205.0
2020-01-10 11:35:00,48.74,48.74,48.67,48.68,5401.0,40.9812,40.9812,40.9223,40.9307,5401.0
2020-01-10 11:40:00,48.67,48.69,48.59,48.59,3600.0,40.9223,40.9391,40.8551,40.8551,3600.0
2020-01-10 11:45:00,48.58,48.62,48.56,48.57,5289.0,40.8466,40.8803,40.8298,40.8382,5289.0
2020-01-10 11:50:00,48.56,48.6,48.52,48.52,3549.0,40.8298,40.8635,40.7962,40.7962,3549.0
2020-01-10 11:55:00,48.53,48.54,48.48,48.5,3680.0,40.8046,40.813,40.7626,40.7794,3680.0
2020-01-10 12:00:00,48.51,48.54,48.5,48.53,14032.0,40.7878,40.813,40.7794,40.8046,14032.0
2020-01-10 12:05:00,48.54,48.57,48.46,48.46,6356.0,40.813,40.8382,40.7458,40.7458,6356.0
2020-01-10 12:10:00,48.47,48.51,48.42,48.49,3982.0,40.7542,40.7878,40.7121,40.771,3982.0
2020-01-10 12:15:00,48.51,48.56,48.44,48.55,5130.0,40.7878,40.8298,40.7289,40.8214,5130.0
2020-01-10 12:20:00,48.54,48.56,48.51,48.54,3469.0,40.813,40.8298,40.7878,40.813,3469.0
2020-01-10 12:25:00,48.55,48.57,48.53,48.57,1200.0,40.8214,40.8382,40.8046,40.8382,1200.0
2020-01-10 12:30:00,48.58,48.59,48.56,48.59,4610.0,40.8466,40.8551,40.8298,40.8551,4610.0
2020-01-10 12:35:00,48.59,48.59,48.52,48.52,12274.0,40.8551,40.8551,40.7962,40.7962,12274.0
2020-01-10 12:40:00,48.52,48.52,48.48,48.49,3300.0,40.7962,40.7962,40.7626,40.771,3300.0
2020-01-10 12:45:00,48.5,48.57,48.5,48.53,4000.0,40.7794,40.8382,40.7794,40.8046,4000.0
2020-01-10 12:50:00,48.53,48.53,48.44,48.46,3479.0,40.8046,40.8046,40.7289,40.7458,3479.0
2020-01-10 12:55:00,48.46,48.49,48.45,48.47,5225.0,40.7458,40.771,40.7373,40.7542,5225.0
2020-01-10 13:00:00,48.48,48.56,48.48,48.54,3322.0,40.7626,40.8298,40.7626,40.813,3322.0
2020-01-10 13:05:00,48.55,48.56,48.52,48.55,3100.0,40.8214,40.8298,40.7962,40.8214,3100.0
2020-01-10 13:10:00,48.55,48.58,48.55,48.57,4613.0,40.8214,40.8466,40.8214,40.8382,4613.0
2020-01-10 13:15:00,48.59,48.6,48.54,48.54,3024.0,40.8551,40.8635,40.813,40.813,3024.0
2020-01-10 13:20:00,48.54,48.56,48.51,48.53,3420.0,40.813,40.8298,40.7878,40.8046,3420.0
2020-01-10 13:25:00,48.53,48.55,48.53,48.55,2520.0,40.8046,40.8214,40.8046,40.8214,2520.0
2020-01-10 13:30:00,48.55,48.58,48.54,48.58,2804.0,40.8214,40.8466,40.813,40.8466,2804.0
2020-01-10 13:35:00,48.57,48.65,48.57,48.61,3956.0,40.8382,40.9055,40.8382,40.8719,3956.0
2020-01-10 13:40:00,48.62,48.64,48.61,48.62,1900.0,40.8803,40.8971,40.8719,40.8803,1900.0
2020-01-10 13:45:00,48.59,48.6,48.56,48.59,2040.0,40.8551,40.8635,40.8298,40.8551,2040.0
2020-01-10 13:50:00,48.59,48.59,48.54,48.56,3300.0,40.8551,40.8551,40.813,40.8298,3300.0
2020-01-10 13:55:00,48.54,48.55,48.5,48.53,4003.0,40.813,40.8214,40.7794,40.8046,4003.0
2020-01-10 14:00:00,48.53,48.53,48.51,48.52,3103.0,40.8046,40.8046,40.7878,40.7962,3103.0
2020-01-10 14:05:00,48.53,48.54,48.5,48.51,4800.0,40.8046,40.813,40.7794,40.7878,4800.0
2020-01-10 14:10:00,48.5,48.51,48.42,48.43,4930.0,40.7794,40.7878,40.7121,40.7205,4930.0
2020-01-10 14:15:00,48.43,48.45,48.43,48.44,3036.0,40.7205,40.7373,40.7205,40.7289,3036.0
2020-01-10 14:20:00,48.45,48.5,48.42,48.5,11162.0,40.7373,40.7794,40.7121,40.7794,11162.0
2020-01-10 14:25:00,48.52,48.57,48.52,48.52,5576.0,40.7962,40.8382,40.7962,40.7962,5576.0
2020-01-10 14:30:00,48.52,48.55,48.51,48.55,4361.0,40.7962,40.8214,40.7878,40.8214,4361.0
2020-01-10 14:35:00,48.54,48.54,48.5,48.52,4368.0,40.813,40.813,40.7794,40.7962,4368.0
2020-01-10 14:40:00,48.52,48.53,48.49,48.49,9323.0,40.7962,40.8046,40.771,40.771,9323.0
2020-01-10 14:45:00,48.5,48.5,48.44,48.45,5833.0,40.7794,40.7794,40.7289,40.7373,5833.0
2020-01-10 14:50:00,48.44,48.47,48.43,48.45,6321.0,40.7289,40.7542,40.7205,40.7373,6321.0
2020-01-10 14:55:00,48.46,48.46,48.41,48.41,2654.0,40.7458,40.7458,40.7037,40.7037,2654.0
2020-01-10 15:00:00,48.41,48.41,48.37,48.39,6420.0,40.7037,40.7037,40.6701,40.6869,6420.0
2020-01-10 15:05:00,48.4,48.4,48.35,48.37,7882.0,40.6953,40.6953,40.6533,40.6701,7882.0
2020-01-10 15:10:00,48.36,48.37,48.34,48.34,18109.0,40.6617,40.6701,40.6449,40.6449,18109.0
2020-01-10 15:15:00,48.34,48.41,48.33,48.39,12079.0,40.6449,40.7037,40.6364,40.6869,12079.0
2020-01-10 15:20:00,48.39,48.4,48.35,48.36,22916.0,40.6869,40.6953,40.6533,40.6617,22916.0
2020-01-10 15:25:00,48.35,48.35,48.32,48.34,8042.0,40.6533,40.6533,40.628,40.6449,8042.0
2020-01-10 15:30:00,48.34,48.34,48.22,48.26,11775.0,40.6449,40.6449,40.544,40.5776,11775.0
2020-01-10 15:35:00,48.27,48.28,48.23,48.23,15382.0,40.586,40.5944,40.5524,40.5524,15382.0
2020-01-10 15:40:00,48.24,48.26,48.17,48.22,18113.0,40.5608,40.5776,40.5019,40.544,18113.0
2020-01-10 15:45:00,48.22,48.27,48.17,48.17,26269.0,40.544,40.586,40.5019,40.5019,26269.0
2020-01-10 15:50:00,48.16,48.28,48.16,48.27,32672.0,40.4935,40.5944,40.4935,40.586,32672.0
2020-01-10 15:55:00,48.27,48.31,48.23,48.24,73052.0,40.586,40.6196,40.5524,40.5608,73052.0
2020-01-13 09:30:00,48.38,48.48,48.23,48.46,13721.0,40.6785,40.7626,40.5524,40.7458,13721.0
2020-01-13 09:35:00,48.39,48.41,48.11,48.19,5436.0,40.6869,40.7037,40.4515,40.5187,5436.0
2020-01-13 09:40:00,48.16,48.17,48.06,48.11,4479.0,40.4935,40.5019,40.4094,40.4515,4479.0
2020-01-13 09:45:00,48.09,48.09,47.8,47.83,13879.0,40.4347,40.4347,40.1908,40.216,13879.0
2020-01-13 09:50:00,47.85,47.92,47.83,47.85,18304.0,40.2329,40.2917,40.216,40.2329,18304.0
2020-01-13 09:55:00,47.9,48.1,47.89,48.08,3600.0,40.2749,40.4431,40.2665,40.4262,3600.0
2020-01-13 10:00:00,48.04,48.25,48.02,48.2,47937.0,40.3926,40.5692,40.3758,40.5271,47937.0
2020-01-13 10:05:00,48.19,48.28,48.13,48.18,8381.0,40.5187,40.5944,40.4683,40.5103,8381.0
2020-01-13 10:10:00,48.19,48.2,48.05,48.08,22187.0,40.5187,40.5271,40.401,40.4262,22187.0
2020-01-13 10:15:00,48.05,48.13,48.0,48.06,6130.0,40.401,40.4683,40.359,40.4094,6130.0
2020-01-13 10:20:00,48.05,48.22,48.03,48.18,6043.0,40.401,40.544,40.3842,40.5103,6043.0
2020-01-13 10:25:00,48.15,48.24,48.14,48.2,7469.0,40.4851,40.5608,40.4767,40.5271,7469.0
2020-01-13 10:30:00,48.2,48.33,48.19,48.33,66540.0,40.5271,40.6364,40.5187,40.6364,66540.0
2020-01-13 10:35:00,48.32,48.32,48.28,48.31,7218.0,40.628,40.628,40.5944,40.6196,7218.0
2020-01-13 10:40:00,48.28,48.4,48.27,48.39,8073.0,40.5944,40.6953,40.586,40.6869,8073.0
2020-01-13 10:45:00,48.37,48.47,48.37,48.46,7189.0,40.6701,40.7542,40.6701,40.7458,7189.0
2020-01-13 10:50:00,48.44,48.46,48.4,48.4,7880.0,40.7289,40.7458,40.6953,40.6953,7880.0
2020-01-13 10:55:00,48.4,48.46,48.35,48.46,7215.0,40.6953,40.7458,40.6533,40.7458,7215.0
2020-01-13 11:00:00,48.43,48.61,48.43,48.61,15665.0,40.7205,40.8719,40.7205,40.8719,15665.0
2020-01-13 11:05:00,48.6,48.6,48.54,48.55,5201.0,40.8635,40.8635,40.813,40.8214,5201.0
2020-01-13 11:10:00,48.56,48.67,48.54,48.65,9555.0,40.8298,40.9223,40.813,40.9055,9555.0
2020-01-13 11:15:00,48.65,48.68,48.61,48.68,4815.0,40.9055,40.9307,40.8719,40.9307,4815.0
2020-01-13 11:20:00,48.68,48.73,48.67,48.73,6656.0,40.9307,40.9728,40.9223,40.9728,6656.0
2020-01-13 11:25:00,48.74,48.75,48.69,48.71,8509.0,40.9812,40.9896,40.9391,40.956,8509.0
2020-01-13 11:30:00,48.73,48.75,48.69,48.75,4920.0,40.9728,40.9896,40.9391,40.9896,4920.0
2020-01-13 11:35:00,48.75,48.79,48.75,48.77,2382.0,40.9896,41.0232,40.9896,41.0064,2382.0
2020-01-13 11:40:00,48.76,48.77,48.73,48.75,15382.0,40.998,41.0064,40.9728,40.9896,15382.0
2020-01-13 11:45:00,48.76,48.76,48.67,48.71,6297.0,40.998,40.998,40.9223,40.956,6297.0
2020-01-13 11:50:00,48.71,48.77,48.7,48.77,6654.0,40.956,41.0064,40.9475,41.0064,6654.0
2020-01-13 11:55:00,48.77,48.84,48.76,48.83,6106.0,41.0064,41.0653,40.998,41.0569,6106.0
2020-01-13 12:00:00,48.83,48.84,48.81,48.84,15572.0,41.0569,41.0653,41.04,41.0653,15572.0
2020-01-13 12:05:00,48.84,48.91,48.84,48.9,6516.0,41.0653,41.1241,41.0653,41.1157,6516.0
2020-01-13 12:10:00,48.9,48.92,48.87,48.87,6341.0,41.1157,41.1325,41.0905,41.0905,6341.0
2020-01-13 12:15:00,48.87,48.9,48.86,48.9,4001.0,41.0905,41.1157,41.0821,41.1157,4001.0
2020-01-13 12:20:00,48.91,48.92,48.9,48.9,3702.0,41.1241,41.1325,41.1157,41.1157,3702.0
2020-01-13 12:25:00,48.9,48.92,48.87,48.87,6271.0,41.1157,41.1325,41.0905,41.0905,6271.0
2020-01-13 12:30:00,48.88,49.02,48.88,48.92,9381.0,41.0989,41.2166,41.0989,41.1325,9381.0
2020-01-13 12:35:00,48.91,48.94,48.89,48.93,13079.0,41.1241,41.1493,41.1073,41.1409,13079.0
2020-01-13 12:40:00,48.94,48.94,48.89,48.9,9733.0,41.1493,41.1493,41.1073,41.1157,9733.0
2020-01-13 12:45:00,48.9,48.9,48.83,48.84,6317.0,41.1157,41.1157,41.0569,41.0653,6317.0
2020-01-13 12:50:00,48.84,48.87,48.83,48.83,6270.0,41.0653,41.0905,41.0569,41.0569,6270.0
2020-01-13 12:55:00,48.81,48.84,48.81,48.82,6364.0,41.04,41.0653,41.04,41.0484,6364.0
2020-01-13 13:00:00,48.82,48.82,48.79,48.8,3053.0,41.0484,41.0484,41.0232,41.0316,3053.0
2020-01-13 13:05:00,48.79,48.8,48.78,48.78,5425.0,41.0232,41.0316,41.0148,41.0148,5425.0
2020-01-13 13:10:00,48.78,48.78,48.72,48.72,2947.0,41.0148,41.0148,40.9644,40.9644,2947.0
2020-01-13 13:15:00,48.73,48.81,48.73,48.8,7385.0,40.9728,41.04,40.9728,41.0316,7385.0
2020-01-13 13:20:00,48.81,48.86,48.81,48.83,3580.0,41.04,41.0821,41.04,41.0569,3580.0
2020-01-13 13:25:00,48.83,48.92,48.83,48.91,3535.0,41.0569,41.1325,41.0569,41.1241,3535.0
2020-01-13 13:30:00,48.92,48.93,48.9,48.9,6335.0,41.1325,41.1409,41.1157,41.1157,6335.0
2020-01-13 13:35:00,48.91,48.92,48.87,48.89,7301.0,41.1241,41.1325,41.0905,41.1073,7301.0
2020-01-13 13:40:00,48.89,48.93,48.89,48.91,6403.0,41.1073,41.1409,41.1073,41.1241,6403.0
2020-01-13 13:45:00,48.91,48.92,48.85,48.85,3462.0,41.1241,41.1325,41.0737,41.0737,3462.0
2020-01-13 13:50:00,48.85,48.86,48.8,48.85,16829.0,41.0737,41.0821,41.0316,41.0737,16829.0
2020-01-13 13:55:00,48.86,48.91,48.85,48.91,4842.0,41.0821,41.1241,41.0737,41.1241,4842.0
2020-01-13 14:00:00,48.92,48.93,48.87,48.9,4978.0,41.1325,41.1409,41.0905,41.1157,4978.0
2020-01-13 14:05:00,48.89,48.9,48.8,48.81,5369.0,41.1073,41.1157,41.0316,41.04,5369.0
2020-01-13 14:10:00,48.82,48.83,48.81,48.83,6276.0,41.0484,41.0569,41.04,41.0569,6276.0
2020-01-13 14:15:00,48.82,48.89,48.78,48.8,6598.0,41.0484,41.1073,41.0148,41.0316,6598.0
2020-01-13 14:20:00,48.8,48.85,48.78,48.81,4779.0,41.0316,41.0737,41.0148,41.04,4779.0
2020-01-13 14:25:00,48.83,48.88,48.81,48.87,7423.0,41.0569,41.0989,41.04,41.0905,7423.0
2020-01-13 14:30:00,48.88,48.93,48.85,48.92,4530.0,41.0989,41.1409,41.0737,41.1325,4530.0
2020-01-13 14:35:00,48.93,48.94,48.88,48.9,5352.0,41.1409,41.1493,41.0989,41.1157,5352.0
2020-01-13 14:40:00,48.89,48.9,48.87,48.9,6847.0,41.1073,41.1157,41.0905,41.1157,6847.0
2020-01-13 14:45:00,48.9,48.91,48.85,48.87,4536.0,41.1157,41.1241,41.0737,41.0905,4536.0
2020-01-13 14:50:00,48.87,48.87,48.8,48.84,7473.0,41.0905,41.0905,41.0316,41.0653,7473.0
2020-01-13 14:55:00,48.84,48.84,48.8,48.83,15156.0,41.0653,41.0653,41.0316,41.0569,15156.0
2020-01-13 15:00:00,48.84,48.95,48.84,48.95,13037.0,41.0653,41.1578,41.0653,41.1578,13037.0
2020-01-13 15:05:00,48.95,48.95,48.9,48.94,10368.0,41.1578,41.1578,41.1157,41.1493,10368.0
2020-01-13 15:10:00,48.94,49.04,48.93,48.98,52513.0,41.1493,41.2334,41.1409,41.183,52513.0
2020-01-13 15:15:00,48.98,49.08,48.97,49.03,13223.0,41.183,41.2671,41.1746,41.225,13223.0
2020-01-13 15:20:00,49.01,49.05,49.01,49.04,9413.0,41.2082,41.2418,41.2082,41.2334,9413.0
2020-01-13 15:25:00,49.04,49.04,49.0,49.04,8366.0,41.2334,41.2334,41.1998,41.2334,8366.0
2020-01-13 15:30:00,49.04,49.12,49.04,49.12,24126.0,41.2334,41.3007,41.2334,41.3007,24126.0
2020-01-13 15:35:00,49.12,49.12,49.09,49.09,17838.0,41.3007,41.3007,41.2755,41.2755,17838.0
2020-01-13 15:40:00,49.09,49.14,49.09,49.11,18781.0,41.2755,41.3175,41.2755,41.2923,18781.0
2020-01-13 15:45:00,49.12,49.23,49.11,49.22,53968.0,41.3007,41.3932,41.2923,41.3848,53968.0
2020-01-13 15:50:00,49.21,49.24,49.15,49.16,47866.0,41.3764,41.4016,41.3259,41.3343,47866.0
2020-01-13 15:55:00,49.15,49.26,49.1,49.24,141230.0,41.3259,41.4184,41.2839,41.4016,141230.0
2020-01-14 09:30:00,49.5,49.5,48.83,49.26,74296.0,41.6202,41.6202,41.0569,41.4184,74296.0
2020-01-14 09:35:00,49.22,49.31,49.05,49.22,10087.0,41.3848,41.4604,41.2418,41.3848,10087.0
2020-01-14 09:40:00,49.25,49.32,49.1,49.26,5527.0,41.41,41.4689,41.2839,41.4184,5527.0
2020-01-14 09:45:00,49.26,49.42,49.25,49.37,52725.0,41.4184,41.5529,41.41,41.5109,52725.0
2020-01-14 09:50:00,49.39,49.41,49.31,49.35,10682.0,41.5277,41.5445,41.4604,41.4941,10682.0
2020-01-14 09:55:00,49.34,49.4,49.05,49.11,21085.0,41.4857,41.5361,41.2418,41.2923,21085.0
2020-01-14 10:00:00,49.12,49.18,48.91,48.91,11973.0,41.3007,41.3511,41.1241,41.1241,11973.0
2020-01-14 10:05:00,48.91,48.94,48.78,48.93,21828.0,41.1241,41.1493,41.0148,41.1409,21828.0
2020-01-14 10:10:00,48.91,48.99,48.84,48.97,6412.0,41.1241,41.1914,41.0653,41.1746,6412.0
2020-01-14 10:15:00,48.98,48.99,48.86,48.89,5137.0,41.183,41.1914,41.0821,41.1073,5137.0
2020-01-14 10:20:00,48.88,48.94,48.88,48.94,5531.0,41.0989,41.1493,41.0989,41.1493,5531.0
2020-01-14 10:25:00,48.95,49.02,48.95,48.98,3512.0,41.1578,41.2166,41.1578,41.183,3512.0
2020-01-14 10:30:00,48.96,49.04,48.92,48.95,6522.0,41.1662,41.2334,41.1325,41.1578,6522.0
2020-01-14 10:35:00,48.95,48.95,48.88,48.89,7365.0,41.1578,41.1578,41.0989,41.1073,7365.0
2020-01-14 10:40:00,48.89,48.9,48.85,48.9,6459.0,41.1073,41.1157,41.0737,41.1157,6459.0
2020-01-14 10:45:00,48.9,48.91,48.83,48.86,6899.0,41.1157,41.1241,41.0569,41.0821,6899.0
2020-01-14 10:50:00,48.85,48.91,48.83,48.91,5629.0,41.0737,41.1241,41.0569,41.1241,5629.0
2020-01-14 10:55:00,48.91,48.96,48.89,48.95,4876.0,41.1241,41.1662,41.1073,41.1578,4876.0
2020-01-14 11:00:00,48.95,49.01,48.92,48.99,6089.0,41.1578,41.2082,41.1325,41.1914,6089.0
2020-01-14 11:05:00,48.96,49.0,48.96,49.0,2669.0,41.1662,41.1998,41.1662,41.1998,2669.0
2020-01-14 11:10:00,48.99,49.06,48.98,49.05,5497.0,41.1914,41.2502,41.183,41.2418,5497.0
2020-01-14 11:15:00,49.07,49.18,49.05,49.16,10641.0,41.2586,41.3511,41.2418,41.3343,10641.0
2020-01-14 11:20:00,49.15,49.16,49.09,49.1,5630.0,41.3259,41.3343,41.2755,41.2839,5630.0
2020-01-14 11:25:00,49.1,49.1,49.05,49.05,4299.0,41.2839,41.2839,41.2418,41.2418,4299.0
2020-01-14 11:30:00,49.05,49.07,49.0,49.02,7889.0,41.2418,41.2586,41.1998,41.2166,7889.0
2020-01-14 11:35:00,49.01,49.08,49.0,49.06,4436.0,41.2082,41.2671,41.1998,41.2502,4436.0
2020-01-14 11:40:00,49.03,49.04,49.0,49.03,15864.0,41.225,41.2334,41.1998,41.225,15864.0
2020-01-14 11:45:00,49.03,49.11,49.02,49.11,5941.0,41.225,41.2923,41.2166,41.2923,5941.0
2020-01-14 11:50:00,49.11,49.13,49.09,49.11,4100.0,41.2923,41.3091,41.2755,41.2923,4100.0
2020-01-14 11:55:00,49.11,49.11,49.08,49.08,3848.0,41.2923,41.2923,41.2671,41.2671,3848.0
2020-01-14 12:00:00,49.08,49.09,49.06,49.07,4880.0,41.2671,41.2755,41.2502,41.2586,4880.0
2020-01-14 12:05:00,49.06,49.13,49.05,49.13,8421.0,41.2502,41.3091,41.2418,41.3091,8421.0
2020-01-14 12:10:00,49.13,49.15,49.13,49.14,2088.0,41.3091,41.3259,41.3091,41.3175,2088.0
2020-01-14 12:15:00,49.14,49.14,49.11,49.13,5778.0,41.3175,41.3175,41.2923,41.3091,5778.0
2020-01-14 12:20:00,49.13,49.23,49.12,49.23,16804.0,41.3091,41.3932,41.3007,41.3932,16804.0
2020-01-14 12:25:00,49.24,49.3,49.17,49.21,40746.0,41.4016,41.452,41.3427,41.3764,40746.0
2020-01-14 12:30:00,49.21,49.22,49.08,49.11,11081.0,41.3764,41.3848,41.2671,41.2923,11081.0
2020-01-14 12:35:00,49.11,49.17,49.11,49.15,3712.0,41.2923,41.3427,41.2923,41.3259,3712.0
2020-01-14 12:40:00,49.15,49.16,49.1,49.12,3616.0,41.3259,41.3343,41.2839,41.3007,3616.0
2020-01-14 12:45:00,49.14,49.15,49.11,49.13,3151.0,41.3175,41.3259,41.2923,41.3091,3151.0
2020-01-14 12:50:00,49.11,49.16,49.03,49.16,30648.0,41.2923,41.3343,41.225,41.3343,30648.0
2020-01-14 12:55:00,49.16,49.35,49.16,49.35,5800.0,41.3343,41.4941,41.3343,41.4941,5800.0
2020-01-14 13:00:00,49.36,49.36,49.24,49.25,4934.0,41.5025,41.5025,41.4016,41.41,4934.0
2020-01-14 13:05:00,49.26,49.26,49.24,49.24,3741.0,41.4184,41.4184,41.4016,41.4016,3741.0
2020-01-14 13:10:00,49.23,49.26,49.23,49.26,4364.0,41.3932,41.4184,41.3932,41.4184,4364.0
2020-01-14 13:15:00,49.27,49.27,49.22,49.24,3173.0,41.4268,41.4268,41.3848,41.4016,3173.0
2020-01-14 13:20:00,49.23,49.24,49.22,49.24,2864.0,41.3932,41.4016,41.3848,41.4016,2864.0
2020-01-14 13:25:00,49.23,49.25,49.22,49.23,4235.0,41.3932,41.41,41.3848,41.3932,4235.0
2020-01-14 13:30:00,49.24,49.36,49.24,49.34,28464.0,41.4016,41.5025,41.4016,41.4857,28464.0
2020-01-14 13:35:00,49.34,49.36,49.18,49.28,7529.0,41.4857,41.5025,41.3511,41.4352,7529.0
2020-01-14 13:40:00,49.3,49.3,49.18,49.18,7406.0,41.452,41.452,41.3511,41.3511,7406.0
2020-01-14 13:45:00,49.14,49.3,49.12,49.26,30997.0,41.3175,41.452,41.3007,41.4184,30997.0
2020-01-14 13:50:00,49.24,49.28,49.23,49.26,5368.0,41.4016,41.4352,41.3932,41.4184,5368.0
2020-01-14 13:55:00,49.29,49.3,49.25,49.28,3282.0,41.4436,41.452,41.41,41.4352,3282.0
2020-01-14 14:00:00,49.27,49.27,49.16,49.21,7408.0,41.4268,41.4268,41.3343,41.3764,7408.0
2020-01-14 14:05:00,49.2,49.23,49.13,49.16,9067.0,41.368,41.3932,41.3091,41.3343,9067.0
2020-01-14 14:10:00,49.16,49.18,49.12,49.14,7977.0,41.3343,41.3511,41.3007,41.3175,7977.0
2020-01-14 14:15:00,49.15,49.2,49.15,49.2,7002.0,41.3259,41.368,41.3259,41.368,7002.0
2020-01-14 14:20:00,49.21,49.27,49.18,49.27,7445.0,41.3764,41.4268,41.3511,41.4268,7445.0
2020-01-14 14:25:00,49.26,49.28,49.22,49.26,5703.0,41.4184,41.4352,41.3848,41.4184,5703.0
2020-01-14 14:30:00,49.26,49.27,49.22,49.25,28982.0,41.4184,41.4268,41.3848,41.41,28982.0
2020-01-14 14:35:00,49.25,49.3,49.24,49.29,8486.0,41.41,41.452,41.4016,41.4436,8486.0
2020-01-14 14:40:00,49.29,49.33,49.27,49.32,8531.0,41.4436,41.4773,41.4268,41.4689,8531.0
2020-01-14 14:45:00,49.33,49.33,49.28,49.29,4105.0,41.4773,41.4773,41.4352,41.4436,4105.0
2020-01-14 14:50:00,49.29,49.31,49.27,49.31,3686.0,41.4436,41.4604,41.4268,41.4604,3686.0
2020-01-14 14:55:00,49.31,49.33,49.27,49.28,9205.0,41.4604,41.4773,41.4268,41.4352,9205.0
2020-01-14 15:00:00,49.29,49.35,49.29,49.34,17227.0,41.4436,41.4941,41.4436,41.4857,17227.0
2020-01-14 15:05:00,49.34,49.38,49.34,49.38,5283.0,41.4857,41.5193,41.4857,41.5193,5283.0
2020-01-14 15:10:00,49.38,49.38,49.33,49.34,7925.0,41.5193,41.5193,41.4773,41.4857,7925.0
2020-01-14 15:15:00,49.34,49.38,49.32,49.37,7502.0,41.4857,41.5193,41.4689,41.5109,7502.0
2020-01-14 15:20:00,49.37,49.38,49.35,49.38,9013.0,41.5109,41.5193,41.4941,41.5193,9013.0
2020-01-14 15:25:00,49.38,49.39,49.31,49.34,9476.0,41.5193,41.5277,41.4604,41.4857,9476.0
2020-01-14 15:30:00,49.34,49.4,49.31,49.39,14773.0,41.4857,41.5361,41.4604,41.5277,14773.0
2020-01-14 15:35:00,49.39,49.43,49.38,49.41,14995.0,41.5277,41.5613,41.5193,41.5445,14995.0
2020-01-14 15:40:00,49.42,49.45,49.42,49.44,14075.0,41.5529,41.5782,41.5529,41.5697,14075.0
2020-01-14 15:45:00,49.44,49.5,49.43,49.48,25281.0,41.5697,41.6202,41.5613,41.6034,25281.0
2020-01-14 15:50:00,49.47,49.47,49.37,49.38,43387.0,41.595,41.595,41.5109,41.5193,43387.0
2020-01-14 15:55:00,49.39,49.44,49.38,49.41,86752.0,41.5277,41.5697,41.5193,41.5445,86752.0
2020-01-15 09:30:00,49.0,49.29,49.0,49.21,24302.0,41.1998,41.4436,41.1998,41.3764,24302.0
2020-01-15 09:35:00,49.16,49.16,49.03,49.14,7223.0,41.3343,41.3343,41.225,41.3175,7223.0
2020-01-15 09:40:00,49.02,49.16,48.94,49.1,3810.0,41.2166,41.3343,41.1493,41.2839,3810.0
2020-01-15 09:45:00,49.07,49.26,49.03,49.26,6000.0,41.2586,41.4184,41.225,41.4184,6000.0
2020-01-15 09:50:00,49.28,49.28,49.21,49.21,3200.0,41.4352,41.4352,41.3764,41.3764,3200.0
2020-01-15 09:55:00,49.13,49.19,49.02,49.1,27911.0,41.3091,41.3595,41.2166,41.2839,27911.0
2020-01-15 10:00:00,49.07,49.1,49.03,49.07,13236.0,41.2586,41.2839,41.225,41.2586,13236.0
2020-01-15 10:05:00,49.08,49.11,48.98,49.08,10845.0,41.2671,41.2923,41.183,41.2671,10845.0
2020-01-15 10:10:00,49.09,49.11,49.01,49.02,7105.0,41.2755,41.2923,41.2082,41.2166,7105.0
2020-01-15 10:15:00,49.01,49.03,48.98,49.01,4340.0,41.2082,41.225,41.183,41.2082,4340.0
2020-01-15 10:20:00,49.01,49.02,48.94,48.95,5011.0,41.2082,41.2166,41.1493,41.1578,5011.0
2020-01-15 10:25:00,48.95,49.0,48.95,48.98,7952.0,41.1578,41.1998,41.1578,41.183,7952.0
2020-01-15 10:30:00,48.99,49.05,48.97,49.01,4245.0,41.1914,41.2418,41.1746,41.2082,4245.0
2020-01-15 10:35:00,49.02,49.06,48.95,48.96,8724.0,41.2166,41.2502,41.1578,41.1662,8724.0
2020-01-15 10:40:00,48.95,48.96,48.9,48.92,9347.0,41.1578,41.1662,41.1157,41.1325,9347.0
2020-01-15 10:45:00,48.91,48.94,48.89,48.9,7925.0,41.1241,41.1493,41.1073,41.1157,7925.0
2020-01-15 10:50:00,48.89,48.92,48.87,48.89,7968.0,41.1073,41.1325,41.0905,41.1073,7968.0
2020-01-15 10:55:00,48.9,48.97,48.9,48.97,7249.0,41.1157,41.1746,41.1157,41.1746,7249.0
2020-01-15 11:00:00,48.98,48.99,48.9,48.92,8695.0,41.183,41.1914,41.1157,41.1325,8695.0
2020-01-15 11:05:00,48.91,48.92,48.76,48.82,13716.0,41.1241,41.1325,40.998,41.0484,13716.0
2020-01-15 11:10:00,48.8,48.8,48.71,48.72,8871.0,41.0316,41.0316,40.956,40.9644,8871.0
2020-01-15 11:15:00,48.73,48.76,48.65,48.72,15231.0,40.9728,40.998,40.9055,40.9644,15231.0
2020-01-15 11:20:00,48.72,48.82,48.71,48.81,8027.0,40.9644,41.0484,40.956,41.04,8027.0
2020-01-15 11:25:00,48.82,48.82,48.76,48.78,10818.0,41.0484,41.0484,40.998,41.0148,10818.0
2020-01-15 11:30:00,48.78,48.84,48.77,48.83,9559.0,41.0148,41.0653,41.0064,41.0569,9559.0
2020-01-15 11:35:00,48.82,48.89,48.81,48.84,10944.0,41.0484,41.1073,41.04,41.0653,10944.0
2020-01-15 11:40:00,48.84,48.85,48.8,48.82,8349.0,41.0653,41.0737,41.0316,41.0484,8349.0
2020-01-15 11:45:00,48.83,48.83,48.74,48.75,13079.0,41.0569,41.0569,40.9812,40.9896,13079.0
2020-01-15 11:50:00,48.75,48.75,48.6,48.61,16417.0,40.9896,40.9896,40.8635,40.8719,16417.0
2020-01-15 11:55:00,48.62,48.64,48.58,48.59,15219.0,40.8803,40.8971,40.8466,40.8551,15219.0
2020-01-15 12:00:00,48.58,48.59,48.53,48.54,27391.0,40.8466,40.8551,40.8046,40.813,27391.0
2020-01-15 12:05:00,48.54,48.58,48.5,48.55,13266.0,40.813,40.8466,40.7794,40.8214,13266.0
2020-01-15 12:10:00,48.55,48.6,48.55,48.59,3577.0,40.8214,40.8635,40.8214,40.8551,3577.0
2020-01-15 12:15:00,48.59,48.59,48.53,48.54,7429.0,40.8551,40.8551,40.8046,40.813,7429.0
2020-01-15 12:20:00,48.54,48.54,48.48,48.48,15627.0,40.813,40.813,40.7626,40.7626,15627.0
2020-01-15 12:25:00,48.48,48.5,48.47,48.48,9296.0,40.7626,40.7794,40.7542,40.7626,9296.0
2020-01-15 12:30:00,48.48,48.49,48.41,48.41,7963.0,40.7626,40.771,40.7037,40.7037,7963.0
2020-01-15 12:35:00,48.41,48.44,48.4,48.41,7393.0,40.7037,40.7289,40.6953,40.7037,7393.0
2020-01-15 12:40:00,48.41,48.42,48.38,48.39,6097.0,40.7037,40.7121,40.6785,40.6869,6097.0
2020-01-15 12:45:00,48.39,48.48,48.38,48.41,8826.0,40.6869,40.7626,40.6785,40.7037,8826.0
2020-01-15 12:50:00,48.41,48.46,48.41,48.45,8187.0,40.7037,40.7458,40.7037,40.7373,8187.0
2020-01-15 12:55:00,48.45,48.45,48.33,48.33,10875.0,40.7373,40.7373,40.6364,40.6364,10875.0
2020-01-15 13:00:00,48.33,48.38,48.32,48.38,8180.0,40.6364,40.6785,40.628,40.6785,8180.0
2020-01-15 13:05:00,48.38,48.42,48.31,48.33,19855.0,40.6785,40.7121,40.6196,40.6364,19855.0
2020-01-15 13:10:00,48.32,48.34,48.3,48.32,10076.0,40.628,40.6449,40.6112,40.628,10076.0
2020-01-15 13:15:00,48.32,48.36,48.3,48.36,8457.0,40.628,40.6617,40.6112,40.6617,8457.0
2020-01-15 13:20:00,48.35,48.38,48.32,48.37,12817.0,40.6533,40.6785,40.628,40.6701,12817.0
2020-01-15 13:25:00,48.38,48.53,48.38,48.5,6370.0,40.6785,40.8046,40.6785,40.7794,6370.0
2020-01-15 13:30:00,48.5,48.54,48.46,48.48,12073.0,40.7794,40.813,40.7458,40.7626,12073.0
2020-01-15 13:35:00,48.48,48.51,48.45,48.47,11328.0,40.7626,40.7878,40.7373,40.7542,11328.0
2020-01-15 13:40:00,48.47,48.47,48.33,48.34,10216.0,40.7542,40.7542,40.6364,40.6449,10216.0
2020-01-15 13:45:00,48.35,48.36,48.25,48.28,34526.0,40.6533,40.6617,40.5692,40.5944,34526.0
2020-01-15 13:50:00,48.27,48.31,48.2,48.21,31380.0,40.586,40.6196,40.5271,40.5355,31380.0
2020-01-15 13:55:00,48.2,48.22,48.14,48.16,20179.0,40.5271,40.544,40.4767,40.4935,20179.0
2020-01-15 14:00:00,48.16,48.17,48.12,48.15,13616.0,40.4935,40.5019,40.4599,40.4851,13616.0
2020-01-15 14:05:00,48.15,48.17,48.12,48.12,11287.0,40.4851,40.5019,40.4599,40.4599,11287.0
2020-01-15 14:10:00,48.13,48.16,48.1,48.12,14537.0,40.4683,40.4935,40.4431,40.4599,14537.0
2020-01-15 14:15:00,48.12,48.16,48.1,48.14,13168.0,40.4599,40.4935,40.4431,40.4767,13168.0
2020-01-15 14:20:00,48.14,48.21,48.13,48.18,6519.0,40.4767,40.5355,40.4683,40.5103,6519.0
2020-01-15 14:25:00,48.18,48.23,48.17,48.21,12501.0,40.5103,40.5524,40.5019,40.5355,12501.0
2020-01-15 14:30:00,48.21,48.21,48.13,48.14,9314.0,40.5355,40.5355,40.4683,40.4767,9314.0
2020-01-15 14:35:00,48.15,48.15,48.06,48.06,10104.0,40.4851,40.4851,40.4094,40.4094,10104.0
2020-01-15 14:40:00,48.06,48.07,47.99,48.0,23592.0,40.4094,40.4178,40.3506,40.359,23592.0
2020-01-15 14:45:00,48.0,48.07,47.99,48.03,24561.0,40.359,40.4178,40.3506,40.3842,24561.0
2020-01-15 14:50:00,48.03,48.1,48.01,48.09,7979.0,40.3842,40.4431,40.3674,40.4347,7979.0
2020-01-15 14:55:00,48.09,48.1,48.01,48.02,8055.0,40.4347,40.4431,40.3674,40.3758,8055.0
2020-01-15 15:00:00,48.02,48.03,47.88,47.9,26098.0,40.3758,40.3842,40.2581,40.2749,26098.0
2020-01-15 15:05:00,47.9,47.97,47.89,47.89,30196.0,40.2749,40.3338,40.2665,40.2665,30196.0
2020-01-15 15:10:00,47.89,47.95,47.88,47.95,18672.0,40.2665,40.3169,40.2581,40.3169,18672.0
2020-01-15 15:15:00,47.95,48.05,47.94,48.05,19876.0,40.3169,40.401,40.3085,40.401,19876.0
2020-01-15 15:20:00,48.05,48.05,47.95,48.02,68730.0,40.401,40.401,40.3169,40.3758,68730.0
2020-01-15 15:25:00,48.01,48.1,48.0,48.03,30320.0,40.3674,40.4431,40.359,40.3842,30320.0
2020-01-15 15:30:00,48.03,48.09,48.0,48.06,33056.0,40.3842,40.4347,40.359,40.4094,33056.0
2020-01-15 15:35:00,48.07,48.24,48.07,48.24,24212.0,40.4178,40.5608,40.4178,40.5608,24212.0
2020-01-15 15:40:00,48.23,48.28,48.23,48.28,32063.0,40.5524,40.5944,40.5524,40.5944,32063.0
2020-01-15 15:45:00,48.28,48.35,48.27,48.35,51653.0,40.5944,40.6533,40.586,40.6533,51653.0
2020-01-15 15:50:00,48.35,48.4,48.32,48.4,76119.0,40.6533,40.6953,40.628,40.6953,76119.0
2020-01-15 15:55:00,48.4,48.47,48.32,48.47,151810.0,40.6953,40.7542,40.628,40.7542,151810.0
2020-01-16 09:30:00,48.65,48.84,48.51,48.81,16335.0,40.9055,41.0653,40.7878,41.04,16335.0
2020-01-16 09:35:00,48.77,49.0,48.69,48.98,9740.0,41.0064,41.1998,40.9391,41.183,9740.0
2020-01-16 09:40:00,48.93,49.12,48.93,49.02,21723.0,41.1409,41.3007,41.1409,41.2166,21723.0
2020-01-16 09:45:00,49.04,49.05,48.8,48.89,13520.0,41.2334,41.2418,41.0316,41.1073,13520.0
2020-01-16 09:50:00,48.92,49.08,48.91,49.05,16012.0,41.1325,41.2671,41.1241,41.2418,16012.0
2020-01-16 09:55:00,49.04,49.06,48.96,48.96,6238.0,41.2334,41.2502,41.1662,41.1662,6238.0
2020-01-16 10:00:00,48.97,49.0,48.87,48.87,6162.0,41.1746,41.1998,41.0905,41.0905,6162.0
2020-01-16 10:05:00,48.87,48.98,48.81,48.93,13756.0,41.0905,41.183,41.04,41.1409,13756.0
2020-01-16 10:10:00,48.94,49.03,48.93,49.0,11950.0,41.1493,41.225,41.1409,41.1998,11950.0
2020-01-16 10:15:00,49.02,49.15,49.02,49.08,10185.0,41.2166,41.3259,41.2166,41.2671,10185.0
2020-01-16 10:20:00,49.08,49.08,48.97,48.98,4409.0,41.2671,41.2671,41.1746,41.183,4409.0
2020-01-16 10:25:00,48.95,49.01,48.94,49.0,3320.0,41.1578,41.2082,41.1493,41.1998,3320.0
2020-01-16 10:30:00,49.01,49.06,48.92,49.03,7390.0,41.2082,41.2502,41.1325,41.225,7390.0
2020-01-16 10:35:00,49.02,49.04,48.97,48.99,5433.0,41.2166,41.2334,41.1746,41.1914,5433.0
2020-01-16 10:40:00,49.0,49.04,48.97,49.0,4793.0,41.1998,41.2334,41.1746,41.1998,4793.0
2020-01-16 10:45:00,49.0,49.04,48.96,48.97,5698.0,41.1998,41.2334,41.1662,41.1746,5698.0
2020-01-16 10:50:00,48.97,49.0,48.91,48.93,5555.0,41.1746,41.1998,41.1241,41.1409,5555.0
2020-01-16 10:55:00,48.93,48.94,48.87,48.9,6688.0,41.1409,41.1493,41.0905,41.1157,6688.0
2020-01-16 11:00:00,48.89,48.95,48.89,48.93,13997.0,41.1073,41.1578,41.1073,41.1409,13997.0
2020-01-16 11:05:00,48.93,48.96,48.93,48.94,4800.0,41.1409,41.1662,41.1409,41.1493,4800.0
2020-01-16 11:10:00,48.94,49.09,48.94,49.03,13347.0,41.1493,41.2755,41.1493,41.225,13347.0
2020-01-16 11:15:00,49.03,49.05,48.96,48.98,4149.0,41.225,41.2418,41.1662,41.183,4149.0
2020-01-16 11:20:00,48.96,48.99,48.93,48.95,4250.0,41.1662,41.1914,41.1409,41.1578,4250.0
2020-01-16 11:25:00,48.94,48.95,48.9,48.93,3369.0,41.1493,41.1578,41.1157,41.1409,3369.0
2020-01-16 11:30:00,48.93,49.0,48.92,48.99,3388.0,41.1409,41.1998,41.1325,41.1914,3388.0
2020-01-16 11:35:00,48.98,49.0,48.96,48.98,3005.0,41.183,41.1998,41.1662,41.183,3005.0
2020-01-16 11:40:00,48.96,48.96,48.85,48.85,4563.0,41.1662,41.1662,41.0737,41.0737,4563.0
2020-01-16 11:45:00,48.84,48.85,48.76,48.77,4759.0,41.0653,41.0737,40.998,41.0064,4759.0
2020-01-16 11:50:00,48.74,48.77,48.68,48.71,6575.0,40.9812,41.0064,40.9307,40.956,6575.0
2020-01-16 11:55:00,48.72,48.73,48.63,48.66,1700.0,40.9644,40.9728,40.8887,40.9139,1700.0
2020-01-16 12:00:00,48.67,48.77,48.65,48.77,6244.0,40.9223,41.0064,40.9055,41.0064,6244.0
2020-01-16 12:05:00,48.78,48.78,48.74,48.78,3053.0,41.0148,41.0148,40.9812,41.0148,3053.0
2020-01-16 12:10:00,48.78,48.79,48.75,48.77,8571.0,41.0148,41.0232,40.9896,41.0064,8571.0
2020-01-16 12:15:00,48.77,48.78,48.74,48.74,2800.0,41.0064,41.0148,40.9812,40.9812,2800.0
2020-01-16 12:20:00,48.74,48.79,48.73,48.79,5009.0,40.9812,41.0232,40.9728,41.0232,5009.0
2020-01-16 12:25:00,48.8,48.81,48.76,48.77,4527.0,41.0316,41.04,40.998,41.0064,4527.0
2020-01-16 12:30:00,48.77,48.78,48.72,48.78,3949.0,41.0064,41.0148,40.9644,41.0148,3949.0
2020-01-16 12:35:00,48.77,48.78,48.76,48.78,1700.0,41.0064,41.0148,40.998,41.0148,1700.0
2020-01-16 12:40:00,48.79,48.85,48.78,48.85,3008.0,41.0232,41.0737,41.0148,41.0737,3008.0
2020-01-16 12:45:00,48.84,48.86,48.84,48.84,2500.0,41.0653,41.0821,41.0653,41.0653,2500.0
2020-01-16 12:50:00,48.83,48.89,48.81,48.88,3900.0,41.0569,41.1073,41.04,41.0989,3900.0
2020-01-16 12:55:00,48.88,48.93,48.87,48.91,4459.0,41.0989,41.1409,41.0905,41.1241,4459.0
2020-01-16 13:00:00,48.91,48.92,48.88,48.88,2400.0,41.1241,41.1325,41.0989,41.0989,2400.0
2020-01-16 13:05:00,48.89,48.89,48.88,48.89,2156.0,41.1073,41.1073,41.0989,41.1073,2156.0
2020-01-16 13:10:00,48.88,48.89,48.85,48.85,2737.0,41.0989,41.1073,41.0737,41.0737,2737.0
2020-01-16 13:15:00,48.86,48.86,48.82,48.82,4450.0,41.0821,41.0821,41.0484,41.0484,4450.0
2020-01-16 13:20:00,48.83,48.92,48.82,48.89,3300.0,41.0569,41.1325,41.0484,41.1073,3300.0
2020-01-16 13:25:00,48.89,48.89,48.87,48.88,2396.0,41.1073,41.1073,41.0905,41.0989,2396.0
2020-01-16 13:30:00,48.87,48.89,48.83,48.89,6397.0,41.0905,41.1073,41.0569,41.1073,6397.0
2020-01-16 13:35:00,48.88,48.9,48.88,48.9,1600.0,41.0989,41.1157,41.0989,41.1157,1600.0
2020-01-16 13:40:00,48.9,48.91,48.87,48.87,2388.0,41.1157,41.1241,41.0905,41.0905,2388.0
2020-01-16 13:45:00,48.88,48.88,48.81,48.84,5693.0,41.0989,41.0989,41.04,41.0653,5693.0
2020-01-16 13:50:00,48.84,48.84,48.79,48.79,3400.0,41.0653,41.0653,41.0232,41.0232,3400.0
2020-01-16 13:55:00,48.78,48.8,48.78,48.79,4166.0,41.0148,41.0316,41.0148,41.0232,4166.0
2020-01-16 14:00:00,48.8,48.84,48.79,48.79,5058.0,41.0316,41.0653,41.0232,41.0232,5058.0
2020-01-16 14:05:00,48.8,48.8,48.79,48.8,1662.0,41.0316,41.0316,41.0232,41.0316,1662.0
2020-01-16 14:10:00,48.8,48.8,48.78,48.79,1926.0,41.0316,41.0316,41.0148,41.0232,1926.0
2020-01-16 14:15:00,48.79,48.8,48.78,48.78,3001.0,41.0232,41.0316,41.0148,41.0148,3001.0
2020-01-16 14:20:00,48.78,48.78,48.71,48.78,12188.0,41.0148,41.0148,40.956,41.0148,12188.0
2020-01-16 14:25:00,48.78,48.78,48.76,48.76,3439.0,41.0148,41.0148,40.998,40.998,3439.0
2020-01-16 14:30:00,48.76,48.77,48.68,48.69,9182.0,40.998,41.0064,40.9307,40.9391,9182.0
2020-01-16 14:35:00,48.69,48.7,48.67,48.67,5349.0,40.9391,40.9475,40.9223,40.9223,5349.0
2020-01-16 14:40:00,48.66,48.67,48.66,48.66,3246.0,40.9139,40.9223,40.9139,40.9139,3246.0
2020-01-16 14:45:00,48.66,48.66,48.61,48.63,15780.0,40.9139,40.9139,40.8719,40.8887,15780.0
2020-01-16 14:50:00,48.64,48.68,48.63,48.67,3839.0,40.8971,40.9307,40.8887,40.9223,3839.0
2020-01-16 14:55:00,48.68,48.69,48.67,48.68,2500.0,40.9307,40.9391,40.9223,40.9307,2500.0
2020-01-16 15:00:00,48.68,48.75,48.67,48.75,6690.0,40.9307,40.9896,40.9223,40.9896,6690.0
2020-01-16 15:05:00,48.75,48.75,48.73,48.74,6298.0,40.9896,40.9896,40.9728,40.9812,6298.0
2020-01-16 15:10:00,48.73,48.73,48.67,48.7,8599.0,40.9728,40.9728,40.9223,40.9475,8599.0
2020-01-16 15:15:00,48.7,48.72,48.69,48.72,3000.0,40.9475,40.9644,40.9391,40.9644,3000.0
2020-01-16 15:20:00,48.72,48.72,48.66,48.66,10978.0,40.9644,40.9644,40.9139,40.9139,10978.0
2020-01-16 15:25:00,48.67,48.69,48.65,48.67,11055.0,40.9223,40.9391,40.9055,40.9223,11055.0
2020-01-16 15:30:00,48.67,48.7,48.66,48.7,19976.0,40.9223,40.9475,40.9139,40.9475,19976.0
2020-01-16 15:35:00,48.7,48.72,48.67,48.67,7770.0,40.9475,40.9644,40.9223,40.9223,7770.0
2020-01-16 15:40:00,48.68,48.68,48.63,48.64,9487.0,40.9307,40.9307,40.8887,40.8971,9487.0
2020-01-16 15:45:00,48.64,48.69,48.62,48.66,18803.0,40.8971,40.9391,40.8803,40.9139,18803.0
2020-01-16 15:50:00,48.66,48.69,48.64,48.66,26566.0,40.9139,40.9391,40.8971,40.9139,26566.0
2020-01-16 15:55:00,48.65,48.77,48.65,48.73,121121.0,40.9055,41.0064,40.9055,40.9728,121121.0
2020-01-17 09:30:00,48.94,48.96,48.73,48.73,19698.0,41.1493,41.1662,40.9728,40.9728,19698.0
2020-01-17 09:35:00,48.66,48.68,48.37,48.4,3500.0,40.9139,40.9307,40.6701,40.6953,3500.0
2020-01-17 09:40:00,48.38,48.52,48.38,48.52,1102.0,40.6785,40.7962,40.6785,40.7962,1102.0
2020-01-17 09:45:00,48.48,48.59,48.48,48.55,4154.0,40.7626,40.8551,40.7626,40.8214,4154.0
2020-01-17 09:50:00,48.54,48.64,48.43,48.47,5764.0,40.813,40.8971,40.7205,40.7542,5764.0
2020-01-17 09:55:00,48.47,48.55,48.43,48.43,3668.0,40.7542,40.8214,40.7205,40.7205,3668.0
2020-01-17 10:00:00,48.5,48.5,48.31,48.48,14019.0,40.7794,40.7794,40.6196,40.7626,14019.0
2020-01-17 10:05:00,48.43,48.47,48.36,48.43,2995.0,40.7205,40.7542,40.6617,40.7205,2995.0
2020-01-17 10:10:00,48.48,48.49,48.43,48.43,2018.0,40.7626,40.771,40.7205,40.7205,2018.0
2020-01-17 10:15:00,48.47,48.49,48.39,48.41,3925.0,40.7542,40.771,40.6869,40.7037,3925.0
2020-01-17 10:20:00,48.43,48.52,48.43,48.5,5029.0,40.7205,40.7962,40.7205,40.7794,5029.0
2020-01-17 10:25:00,48.53,48.58,48.47,48.51,2200.0,40.8046,40.8466,40.7542,40.7878,2200.0
2020-01-17 10:30:00,48.48,48.5,48.42,48.5,4667.0,40.7626,40.7794,40.7121,40.7794,4667.0
2020-01-17 10:35:00,48.5,48.5,48.42,48.42,6358.0,40.7794,40.7794,40.7121,40.7121,6358.0
2020-01-17 10:40:00,48.42,48.43,48.37,48.37,3953.0,40.7121,40.7205,40.6701,40.6701,3953.0
2020-01-17 10:45:00,48.37,48.38,48.33,48.33,2526.0,40.6701,40.6785,40.6364,40.6364,2526.0
2020-01-17 10:50:00,48.33,48.33,48.27,48.27,4298.0,40.6364,40.6364,40.586,40.586,4298.0
2020-01-17 10:55:00,48.27,48.32,48.25,48.25,9996.0,40.586,40.628,40.5692,40.5692,9996.0
2020-01-17 11:00:00,48.25,48.35,48.25,48.34,4255.0,40.5692,40.6533,40.5692,40.6449,4255.0
2020-01-17 11:05:00,48.36,48.36,48.29,48.31,4061.0,40.6617,40.6617,40.6028,40.6196,4061.0
2020-01-17 11:10:00,48.32,48.32,48.22,48.22,2714.0,40.628,40.628,40.544,40.544,2714.0
2020-01-17 11:15:00,48.22,48.23,48.12,48.14,16093.0,40.544,40.5524,40.4599,40.4767,16093.0
2020-01-17 11:20:00,48.14,48.17,48.13,48.16,3650.0,40.4767,40.5019,40.4683,40.4935,3650.0
2020-01-17 11:25:00,48.16,48.19,48.11,48.13,4108.0,40.4935,40.5187,40.4515,40.4683,4108.0
2020-01-17 11:30:00,48.11,48.11,48.01,48.06,8126.0,40.4515,40.4515,40.3674,40.4094,8126.0
2020-01-17 11:35:00,48.05,48.09,48.03,48.04,7711.0,40.401,40.4347,40.3842,40.3926,7711.0
2020-01-17 11:40:00,48.03,48.09,48.03,48.09,3906.0,40.3842,40.4347,40.3842,40.4347,3906.0
2020-01-17 11:45:00,48.1,48.1,48.05,48.08,5548.0,40.4431,40.4431,40.401,40.4262,5548.0
2020-01-17 11:50:00,48.07,48.14,48.05,48.07,4560.0,40.4178,40.4767,40.401,40.4178,4560.0
2020-01-17 11:55:00,48.08,48.1,48.06,48.09,3570.0,40.4262,40.4431,40.4094,40.4347,3570.0
2020-01-17 12:00:00,48.09,48.16,48.08,48.16,3300.0,40.4347,40.4935,40.4262,40.4935,3300.0
2020-01-17 12:05:00,48.16,48.2,48.14,48.17,6109.0,40.4935,40.5271,40.4767,40.5019,6109.0
2020-01-17 12:10:00,48.17,48.17,48.14,48.16,3842.0,40.5019,40.5019,40.4767,40.4935,3842.0
2020-01-17 12:15:00,48.15,48.18,48.15,48.18,3004.0,40.4851,40.5103,40.4851,40.5103,3004.0
2020-01-17 12:20:00,48.16,48.16,48.09,48.1,3875.0,40.4935,40.4935,40.4347,40.4431,3875.0
2020-01-17 12:25:00,48.1,48.15,48.09,48.1,4668.0,40.4431,40.4851,40.4347,40.4431,4668.0
2020-01-17 12:30:00,48.1,48.15,48.09,48.14,4779.0,40.4431,40.4851,40.4347,40.4767,4779.0
2020-01-17 12:35:00,48.14,48.19,48.14,48.15,8234.0,40.4767,40.5187,40.4767,40.4851,8234.0
2020-01-17 12:40:00,48.15,48.16,48.11,48.12,3576.0,40.4851,40.4935,40.4515,40.4599,3576.0
2020-01-17 12:45:00,48.12,48.14,48.1,48.13,1700.0,40.4599,40.4767,40.4431,40.4683,1700.0
2020-01-17 12:50:00,48.12,48.14,48.09,48.11,2355.0,40.4599,40.4767,40.4347,40.4515,2355.0
2020-01-17 12:55:00,48.1,48.17,48.09,48.14,4508.0,40.4431,40.5019,40.4347,40.4767,4508.0
2020-01-17 13:00:00,48.15,48.15,48.12,48.13,2822.0,40.4851,40.4851,40.4599,40.4683,2822.0
2020-01-17 13:05:00,48.14,48.23,48.14,48.2,5817.0,40.4767,40.5524,40.4767,40.5271,5817.0
2020-01-17 13:10:00,48.19,48.21,48.19,48.2,1500.0,40.5187,40.5355,40.5187,40.5271,1500.0
2020-01-17 13:15:00,48.19,48.25,48.19,48.24,4266.0,40.5187,40.5692,40.5187,40.5608,4266.0
2020-01-17 13:20:00,48.25,48.25,48.2,48.2,1710.0,40.5692,40.5692,40.5271,40.5271,1710.0
2020-01-17 13:25:00,48.2,48.22,48.19,48.2,2855.0,40.5271,40.544,40.5187,40.5271,2855.0
2020-01-17 13:30:00,48.19,48.21,48.17,48.17,1453.0,40.5187,40.5355,40.5019,40.5019,1453.0
2020-01-17 13:35:00,48.17,48.22,48.17,48.19,5293.0,40.5019,40.544,40.5019,40.5187,5293.0
2020-01-17 13:40:00,48.18,48.18,48.16,48.16,2100.0,40.5103,40.5103,40.4935,40.4935,2100.0
2020-01-17 13:45:00,48.17,48.18,48.13,48.14,3839.0,40.5019,40.5103,40.4683,40.4767,3839.0
2020-01-17 13:50:00,48.13,48.15,48.12,48.13,3501.0,40.4683,40.4851,40.4599,40.4683,3501.0
2020-01-17 13:55:00,48.14,48.14,48.12,48.12,1300.0,40.4767,40.4767,40.4599,40.4599,1300.0
2020-01-17 14:00:00,48.12,48.12,48.08,48.08,5579.0,40.4599,40.4599,40.4262,40.4262,5579.0
2020-01-17 14:05:00,48.08,48.13,48.08,48.11,5946.0,40.4262,40.4683,40.4262,40.4515,5946.0
2020-01-17 14:10:00,48.11,48.11,48.06,48.06,3120.0,40.4515,40.4515,40.4094,40.4094,3120.0
2020-01-17 14:15:00,48.07,48.12,48.07,48.09,5284.0,40.4178,40.4599,40.4178,40.4347,5284.0
2020-01-17 14:20:00,48.09,48.09,48.07,48.08,3826.0,40.4347,40.4347,40.4178,40.4262,3826.0
2020-01-17 14:25:00,48.08,48.22,48.06,48.2,15775.0,40.4262,40.544,40.4094,40.5271,15775.0
2020-01-17 14:30:00,48.19,48.28,48.17,48.27,3687.0,40.5187,40.5944,40.5019,40.586,3687.0
2020-01-17 14:35:00,48.27,48.3,48.23,48.28,5443.0,40.586,40.6112,40.5524,40.5944,5443.0
2020-01-17 14:40:00,48.27,48.27,48.22,48.23,6073.0,40.586,40.586,40.544,40.5524,6073.0
2020-01-17 14:45:00,48.21,48.26,48.2,48.24,3887.0,40.5355,40.5776,40.5271,40.5608,3887.0
2020-01-17 14:50:00,48.24,48.25,48.21,48.23,5416.0,40.5608,40.5692,40.5355,40.5524,5416.0
2020-01-17 14:55:00,48.24,48.3,48.24,48.27,7194.0,40.5608,40.6112,40.5608,40.586,7194.0
2020-01-17 15:00:00,48.26,48.28,48.21,48.21,5213.0,40.5776,40.5944,40.5355,40.5355,5213.0
2020-01-17 15:05:00,48.21,48.23,48.16,48.17,4392.0,40.5355,40.5524,40.4935,40.5019,4392.0
2020-01-17 15:10:00,48.16,48.19,48.13,48.17,5689.0,40.4935,40.5187,40.4683,40.5019,5689.0
2020-01-17 15:15:00,48.18,48.22,48.16,48.22,4959.0,40.5103,40.544,40.4935,40.544,4959.0
2020-01-17 15:20:00,48.21,48.24,48.17,48.19,7632.0,40.5355,40.5608,40.5019,40.5187,7632.0
2020-01-17 15:25:00,48.19,48.25,48.18,48.25,4194.0,40.5187,40.5692,40.5103,40.5692,4194.0
2020-01-17 15:30:00,48.26,48.29,48.2,48.21,9964.0,40.5776,40.6028,40.5271,40.5355,9964.0
2020-01-17 15:35:00,48.2,48.22,48.18,48.21,9941.0,40.5271,40.544,40.5103,40.5355,9941.0
2020-01-17 15:40:00,48.2,48.26,48.18,48.23,11188.0,40.5271,40.5776,40.5103,40.5524,11188.0
2020-01-17 15:45:00,48.23,48.28,48.19,48.25,17651.0,40.5524,40.5944,40.5187,40.5692,17651.0
2020-01-17 15:50:00,48.25,48.26,48.2,48.24,21866.0,40.5692,40.5776,40.5271,40.5608,21866.0
2020-01-17 15:55:00,48.23,48.27,48.19,48.24,47678.0,40.5524,40.586,40.5187,40.5608,47678.0
2020-01-21 09:30:00,48.22,48.48,48.15,48.43,26055.0,40.544,40.7626,40.4851,40.7205,26055.0
2020-01-21 09:35:00,48.43,48.43,48.11,48.13,13148.0,40.7205,40.7205,40.4515,40.4683,13148.0
2020-01-21 09:40:00,48.13,48.14,47.68,47.71,59822.0,40.4683,40.4767,40.0899,40.1151,59822.0
2020-01-21 09:45:00,47.75,47.88,47.74,47.8,11598.0,40.1488,40.2581,40.1404,40.1908,11598.0
2020-01-21 09:50:00,47.78,48.04,47.77,47.94,9749.0,40.174,40.3926,40.1656,40.3085,9749.0
2020-01-21 09:55:00,47.95,48.05,47.93,48.05,10218.0,40.3169,40.401,40.3001,40.401,10218.0
2020-01-21 10:00:00,47.97,47.97,47.89,47.91,9916.0,40.3338,40.3338,40.2665,40.2833,9916.0
2020-01-21 10:05:00,47.89,47.89,47.75,47.77,9101.0,40.2665,40.2665,40.1488,40.1656,9101.0
2020-01-21 10:10:00,47.75,47.8,47.74,47.76,6744.0,40.1488,40.1908,40.1404,40.1572,6744.0
2020-01-21 10:15:00,47.76,47.77,47.63,47.63,20942.0,40.1572,40.1656,40.0479,40.0479,20942.0
2020-01-21 10:20:00,47.62,47.62,47.49,47.59,38464.0,40.0395,40.0395,39.9302,40.0142,38464.0
2020-01-21 10:25:00,47.58,47.72,47.55,47.69,8978.0,40.0058,40.1236,39.9806,40.0983,8978.0
2020-01-21 10:30:00,47.72,47.78,47.59,47.59,11062.0,40.1236,40.174,40.0142,40.0142,11062.0
2020-01-21 10:35:00,47.59,47.77,47.59,47.77,12572.0,40.0142,40.1656,40.0142,40.1656,12572.0
2020-01-21 10:40:00,47.8,47.82,47.67,47.67,7002.0,40.1908,40.2076,40.0815,40.0815,7002.0
2020-01-21 10:45:00,47.67,47.69,47.62,47.63,10168.0,40.0815,40.0983,40.0395,40.0479,10168.0
2020-01-21 10:50:00,47.63,47.65,47.54,47.56,6043.0,40.0479,40.0647,39.9722,39.989,6043.0
2020-01-21 10:55:00,47.57,47.57,47.51,47.55,7455.0,39.9974,39.9974,39.947,39.9806,7455.0
2020-01-21 11:00:00,47.57,47.7,47.57,47.68,6569.0,39.9974,40.1067,39.9974,40.0899,6569.0
2020-01-21 11:05:00,47.67,47.68,47.6,47.61,8055.0,40.0815,40.0899,40.0227,40.0311,8055.0
2020-01-21 11:10:00,47.61,47.71,47.61,47.66,8153.0,40.0311,40.1151,40.0311,40.0731,8153.0
2020-01-21 11:15:00,47.66,47.66,47.6,47.65,8464.0,40.0731,40.0731,40.0227,40.0647,8464.0
2020-01-21 11:20:00,47.63,47.63,47.59,47.61,5031.0,40.0479,40.0479,40.0142,40.0311,5031.0
2020-01-21 11:25:00,47.61,47.61,47.48,47.48,12040.0,40.0311,40.0311,39.9218,39.9218,12040.0
2020-01-21 11:30:00,47.48,47.55,47.47,47.53,30543.0,39.9218,39.9806,39.9133,39.9638,30543.0
2020-01-21 11:35:00,47.53,47.79,47.52,47.75,27563.0,39.9638,40.1824,39.9554,40.1488,27563.0
2020-01-21 11:40:00,47.74,47.74,47.68,47.71,5780.0,40.1404,40.1404,40.0899,40.1151,5780.0
2020-01-21 11:45:00,47.69,47.78,47.69,47.78,5477.0,40.0983,40.174,40.0983,40.174,5477.0
2020-01-21 11:50:00,47.82,47.83,47.78,47.79,7065.0,40.2076,40.216,40.174,40.1824,7065.0
2020-01-21 11:55:00,47.8,47.83,47.76,47.8,5699.0,40.1908,40.216,40.1572,40.1908,5699.0
2020-01-21 12:00:00,47.83,47.89,47.83,47.88,4130.0,40.216,40.2665,40.216,40.2581,4130.0
2020-01-21 12:05:00,47.89,47.93,47.89,47.93,3959.0,40.2665,40.3001,40.2665,40.3001,3959.0
2020-01-21 12:10:00,47.93,47.99,47.93,47.97,5242.0,40.3001,40.3506,40.3001,40.3338,5242.0
2020-01-21 12:15:00,47.97,47.99,47.93,47.95,2857.0,40.3338,40.3506,40.3001,40.3169,2857.0
2020-01-21 12:20:00,47.94,47.99,47.94,47.96,2564.0,40.3085,40.3506,40.3085,40.3253,2564.0
2020-01-21 12:25:00,47.97,47.99,47.96,47.99,4500.0,40.3338,40.3506,40.3253,40.3506,4500.0
2020-01-21 12:30:00,47.97,48.02,47.96,47.97,7039.0,40.3338,40.3758,40.3253,40.3338,7039.0
2020-01-21 12:35:00,47.98,47.99,47.92,47.94,2339.0,40.3422,40.3506,40.2917,40.3085,2339.0
2020-01-21 12:40:00,47.94,47.94,47.89,47.94,2901.0,40.3085,40.3085,40.2665,40.3085,2901.0
2020-01-21 12:45:00,47.96,48.0,47.96,47.97,3143.0,40.3253,40.359,40.3253,40.3338,3143.0
2020-01-21 12:50:00,47.96,47.97,47.94,47.95,4303.0,40.3253,40.3338,40.3085,40.3169,4303.0
2020-01-21 12:55:00,47.96,48.0,47.93,47.94,2586.0,40.3253,40.359,40.3001,40.3085,2586.0
2020-01-21 13:00:00,47.94,47.95,47.9,47.9,3149.0,40.3085,40.3169,40.2749,40.2749,3149.0
2020-01-21 13:05:00,47.9,47.91,47.85,47.86,1513.0,40.2749,40.2833,40.2329,40.2413,1513.0
2020-01-21 13:10:00,47.86,47.88,47.84,47.85,3000.0,40.2413,40.2581,40.2244,40.2329,3000.0
2020-01-21 13:15:00,47.87,47.91,47.83,47.86,8526.0,40.2497,40.2833,40.216,40.2413,8526.0
2020-01-21 13:20:00,47.84,47.85,47.75,47.81,7263.0,40.2244,40.2329,40.1488,40.1992,7263.0
2020-01-21 13:25:00,47.79,47.8,47.76,47.77,1800.0,40.1824,40.1908,40.1572,40.1656,1800.0
2020-01-21 13:30:00,47.75,47.76,47.68,47.76,3781.0,40.1488,40.1572,40.0899,40.1572,3781.0
2020-01-21 13:35:00,47.74,47.74,47.71,47.71,3200.0,40.1404,40.1404,40.1151,40.1151,3200.0
2020-01-21 13:40:00,47.7,47.72,47.69,47.7,3104.0,40.1067,40.1236,40.0983,40.1067,3104.0
2020-01-21 13:45:00,47.71,47.71,47.67,47.69,4596.0,40.1151,40.1151,40.0815,40.0983,4596.0
2020-01-21 13:50:00,47.69,47.7,47.56,47.56,4906.0,40.0983,40.1067,39.989,39.989,4906.0
2020-01-21 13:55:00,47.58,47.59,47.54,47.55,3134.0,40.0058,40.0142,39.9722,39.9806,3134.0
2020-01-21 14:00:00,47.55,47.64,47.54,47.63,5800.0,39.9806,40.0563,39.9722,40.0479,5800.0
2020-01-21 14:05:00,47.65,47.68,47.61,47.63,5343.0,40.0647,40.0899,40.0311,40.0479,5343.0
2020-01-21 14:10:00,47.61,47.63,47.57,47.59,13784.0,40.0311,40.0479,39.9974,40.0142,13784.0
2020-01-21 14:15:00,47.59,47.7,47.56,47.63,16407.0,40.0142,40.1067,39.989,40.0479,16407.0
2020-01-21 14:20:00,47.64,47.64,47.56,47.56,3645.0,40.0563,40.0563,39.989,39.989,3645.0
2020-01-21 14:25:00,47.57,47.66,47.57,47.64,7792.0,39.9974,40.0731,39.9974,40.0563,7792.0
2020-01-21 14:30:00,47.62,47.69,47.62,47.66,6167.0,40.0395,40.0983,40.0395,40.0731,6167.0
2020-01-21 14:35:00,47.68,47.68,47.62,47.66,5989.0,40.0899,40.0899,40.0395,40.0731,5989.0
2020-01-21 14:40:00,47.67,47.76,47.64,47.76,6639.0,40.0815,40.1572,40.0563,40.1572,6639.0
2020-01-21 14:45:00,47.77,47.86,47.73,47.81,29686.0,40.1656,40.2413,40.132,40.1992,29686.0
2020-01-21 14:50:00,47.82,47.89,47.8,47.89,8789.0,40.2076,40.2665,40.1908,40.2665,8789.0
2020-01-21 14:55:00,47.89,47.92,47.87,47.89,6475.0,40.2665,40.2917,40.2497,40.2665,6475.0
2020-01-21 15:00:00,47.9,47.99,47.88,47.98,7754.0,40.2749,40.3506,40.2581,40.3422,7754.0
2020-01-21 15:05:00,48.0,48.05,47.98,48.01,9099.0,40.359,40.401,40.3422,40.3674,9099.0
2020-01-21 15:10:00,48.02,48.02,47.96,47.97,4610.0,40.3758,40.3758,40.3253,40.3338,4610.0
2020-01-21 15:15:00,47.97,48.01,47.93,47.96,27642.0,40.3338,40.3674,40.3001,40.3253,27642.0
2020-01-21 15:20:00,47.97,47.98,47.9,47.95,11643.0,40.3338,40.3422,40.2749,40.3169,11643.0
2020-01-21 15:25:00,47.97,47.97,47.83,47.88,10144.0,40.3338,40.3338,40.216,40.2581,10144.0
2020-01-21 15:30:00,47.88,47.9,47.85,47.87,10163.0,40.2581,40.2749,40.2329,40.2497,10163.0
2020-01-21 15:35:00,47.87,47.87,47.77,47.81,12978.0,40.2497,40.2497,40.1656,40.1992,12978.0
2020-01-21 15:40:00,47.8,47.81,47.74,47.74,14358.0,40.1908,40.1992,40.1404,40.1404,14358.0
2020-01-21 15:45:00,47.74,47.8,47.69,47.77,64884.0,40.1404,40.1908,40.0983,40.1656,64884.0
2020-01-21 15:50:00,47.76,47.8,47.72,47.76,29461.0,40.1572,40.1908,40.1236,40.1572,29461.0
2020-01-21 15:55:00,47.75,47.82,47.74,47.82,51910.0,40.1488,40.2076,40.1404,40.2076,51910.0
2020-01-22 09:30:00,48.02,48.12,48.01,48.07,9860.0,40.3758,40.4599,40.3674,40.4178,9860.0
2020-01-22 09:35:00,48.02,48.12,47.96,48.09,4325.0,40.3758,40.4599,40.3253,40.4347,4325.0
2020-01-22 09:40:00,48.06,48.07,47.74,47.74,39202.0,40.4094,40.4178,40.1404,40.1404,39202.0
2020-01-22 09:45:00,47.78,47.97,47.75,47.97,2933.0,40.174,40.3338,40.1488,40.3338,2933.0
2020-01-22 09:50:00,47.95,48.03,47.88,47.91,13506.0,40.3169,40.3842,40.2581,40.2833,13506.0
2020-01-22 09:55:00,47.91,48.09,47.9,48.09,2968.0,40.2833,40.4347,40.2749,40.4347,2968.0
2020-01-22 10:00:00,48.1,48.17,48.07,48.17,7319.0,40.4431,40.5019,40.4178,40.5019,7319.0
2020-01-22 10:05:00,48.13,48.31,48.09,48.31,11371.0,40.4683,40.6196,40.4347,40.6196,11371.0
2020-01-22 10:10:00,48.32,48.34,48.25,48.26,4231.0,40.628,40.6449,40.5692,40.5776,4231.0
2020-01-22 10:15:00,48.25,48.28,48.16,48.28,10219.0,40.5692,40.5944,40.4935,40.5944,10219.0
2020-01-22 10:20:00,48.24,48.35,48.21,48.21,4519.0,40.5608,40.6533,40.5355,40.5355,4519.0
2020-01-22 10:25:00,48.22,48.28,48.17,48.27,10210.0,40.544,40.5944,40.5019,40.586,10210.0
2020-01-22 10:30:00,48.24,48.24,48.04,48.12,26955.0,40.5608,40.5608,40.3926,40.4599,26955.0
2020-01-22 10:35:00,48.14,48.25,48.13,48.17,8158.0,40.4767,40.5692,40.4683,40.5019,8158.0
2020-01-22 10:40:00,48.19,48.19,48.12,48.12,1616.0,40.5187,40.5187,40.4599,40.4599,1616.0
2020-01-22 10:45:00,48.15,48.17,48.1,48.11,6667.0,40.4851,40.5019,40.4431,40.4515,6667.0
2020-01-22 10:50:00,48.11,48.11,48.04,48.09,52496.0,40.4515,40.4515,40.3926,40.4347,52496.0
2020-01-22 10:55:00,48.08,48.18,48.07,48.1,15621.0,40.4262,40.5103,40.4178,40.4431,15621.0
2020-01-22 11:00:00,48.11,48.13,48.05,48.06,6113.0,40.4515,40.4683,40.401,40.4094,6113.0
2020-01-22 11:05:00,48.07,48.21,48.06,48.21,40760.0,40.4178,40.5355,40.4094,40.5355,40760.0
2020-01-22 11:10:00,48.22,48.25,48.1,48.1,5346.0,40.544,40.5692,40.4431,40.4431,5346.0
2020-01-22 11:15:00,48.12,48.15,48.12,48.15,2300.0,40.4599,40.4851,40.4599,40.4851,2300.0
2020-01-22 11:20:00,48.14,48.25,48.12,48.25,3455.0,40.4767,40.5692,40.4599,40.5692,3455.0
2020-01-22 11:25:00,48.24,48.32,48.24,48.32,3549.0,40.5608,40.628,40.5608,40.628,3549.0
2020-01-22 11:30:00,48.32,48.33,48.24,48.29,9647.0,40.628,40.6364,40.5608,40.6028,9647.0
2020-01-22 11:35:00,48.28,48.32,48.27,48.32,933.0,40.5944,40.628,40.586,40.628,933.0
2020-01-22 11:40:00,48.32,48.33,48.27,48.29,4462.0,40.628,40.6364,40.586,40.6028,4462.0
2020-01-22 11:45:00,48.29,48.31,48.29,48.3,2900.0,40.6028,40.6196,40.6028,40.6112,2900.0
2020-01-22 11:50:00,48.3,48.35,48.25,48.34,5290.0,40.6112,40.6533,40.5692,40.6449,5290.0
2020-01-22 11:55:00,48.32,48.32,48.29,48.31,2333.0,40.628,40.628,40.6028,40.6196,2333.0
2020-01-22 12:00:00,48.3,48.3,48.26,48.26,1600.0,40.6112,40.6112,40.5776,40.5776,1600.0
2020-01-22 12:05:00,48.26,48.3,48.25,48.29,3552.0,40.5776,40.6112,40.5692,40.6028,3552.0
2020-01-22 12:10:00,48.3,48.31,48.25,48.25,1538.0,40.6112,40.6196,40.5692,40.5692,1538.0
2020-01-22 12:15:00,48.22,48.26,48.21,48.23,1708.0,40.544,40.5776,40.5355,40.5524,1708.0
2020-01-22 12:20:00,48.17,48.17,48.16,48.16,406.0,40.5019,40.5019,40.4935,40.4935,406.0
2020-01-22 12:25:00,48.18,48.21,48.17,48.21,3340.0,40.5103,40.5355,40.5019,40.5355,3340.0
2020-01-22 12:30:00,48.22,48.27,48.22,48.24,1200.0,40.544,40.586,40.544,40.5608,1200.0
2020-01-22 12:35:00,48.24,48.25,48.23,48.24,1412.0,40.5608,40.5692,40.5524,40.5608,1412.0
2020-01-22 12:40:00,48.25,48.25,48.25,48.25,800.0,40.5692,40.5692,40.5692,40.5692,800.0
2020-01-22 12:45:00,48.27,48.37,48.26,48.37,4343.0,40.586,40.6701,40.5776,40.6701,4343.0
2020-01-22 12:50:00,48.37,48.43,48.37,48.43,4698.0,40.6701,40.7205,40.6701,40.7205,4698.0
2020-01-22 12:55:00,48.43,48.45,48.4,48.41,5820.0,40.7205,40.7373,40.6953,40.7037,5820.0
2020-01-22 13:00:00,48.43,48.44,48.42,48.42,1679.0,40.7205,40.7289,40.7121,40.7121,1679.0
2020-01-22 13:05:00,48.42,48.44,48.38,48.38,8592.0,40.7121,40.7289,40.6785,40.6785,8592.0
2020-01-22 13:10:00,48.38,48.38,48.37,48.37,2733.0,40.6785,40.6785,40.6701,40.6701,2733.0
2020-01-22 13:15:00,48.38,48.43,48.38,48.41,2412.0,40.6785,40.7205,40.6785,40.7037,2412.0
2020-01-22 13:20:00,48.43,48.43,48.39,48.39,1330.0,40.7205,40.7205,40.6869,40.6869,1330.0
2020-01-22 13:25:00,48.38,48.39,48.36,48.37,2470.0,40.6785,40.6869,40.6617,40.6701,2470.0
2020-01-22 13:30:00,48.38,48.38,48.37,48.37,1354.0,40.6785,40.6785,40.6701,40.6701,1354.0
2020-01-22 13:35:00,48.37,48.43,48.36,48.43,2593.0,40.6701,40.7205,40.6617,40.7205,2593.0
2020-01-22 13:40:00,48.42,48.43,48.4,48.42,2200.0,40.7121,40.7205,40.6953,40.7121,2200.0
2020-01-22 13:45:00,48.41,48.41,48.39,48.39,200.0,40.7037,40.7037,40.6869,40.6869,200.0
2020-01-22 13:50:00,48.38,48.4,48.38,48.4,1450.0,40.6785,40.6953,40.6785,40.6953,1450.0
2020-01-22 13:55:00,48.39,48.4,48.34,48.35,2261.0,40.6869,40.6953,40.6449,40.6533,2261.0
2020-01-22 14:00:00,48.34,48.35,48.32,48.34,3110.0,40.6449,40.6533,40.628,40.6449,3110.0
2020-01-22 14:05:00,48.35,48.41,48.35,48.39,2566.0,40.6533,40.7037,40.6533,40.6869,2566.0
2020-01-22 14:10:00,48.37,48.38,48.34,48.34,3861.0,40.6701,40.6785,40.6449,40.6449,3861.0
2020-01-22 14:15:00,48.35,48.35,48.3,48.3,1818.0,40.6533,40.6533,40.6112,40.6112,1818.0
2020-01-22 14:20:00,48.31,48.31,48.25,48.26,1991.0,40.6196,40.6196,40.5692,40.5776,1991.0
2020-01-22 14:25:00,48.25,48.25,48.22,48.22,2197.0,40.5692,40.5692,40.544,40.544,2197.0
2020-01-22 14:30:00,48.22,48.27,48.21,48.23,3002.0,40.544,40.586,40.5355,40.5524,3002.0
2020-01-22 14:35:00,48.23,48.25,48.22,48.24,1872.0,40.5524,40.5692,40.544,40.5608,1872.0
2020-01-22 14:40:00,48.25,48.25,48.15,48.15,5012.0,40.5692,40.5692,40.4851,40.4851,5012.0
2020-01-22 14:45:00,48.15,48.15,48.12,48.13,1194.0,40.4851,40.4851,40.4599,40.4683,1194.0
2020-01-22 14:50:00,48.13,48.14,48.12,48.14,2346.0,40.4683,40.4767,40.4599,40.4767,2346.0
2020-01-22 14:55:00,48.14,48.14,48.09,48.09,6617.0,40.4767,40.4767,40.4347,40.4347,6617.0
2020-01-22 15:00:00,48.1,48.1,48.03,48.04,21046.0,40.4431,40.4431,40.3842,40.3926,21046.0
2020-01-22 15:05:00,48.04,48.09,48.01,48.07,6165.0,40.3926,40.4347,40.3674,40.4178,6165.0
2020-01-22 15:10:00,48.06,48.09,48.03,48.03,8442.0,40.4094,40.4347,40.3842,40.3842,8442.0
2020-01-22 15:15:00,48.02,48.03,47.95,47.99,6748.0,40.3758,40.3842,40.3169,40.3506,6748.0
2020-01-22 15:20:00,48.01,48.01,47.99,48.0,3759.0,40.3674,40.3674,40.3506,40.359,3759.0
2020-01-22 15:25:00,48.0,48.03,47.96,47.97,54413.0,40.359,40.3842,40.3253,40.3338,54413.0
2020-01-22 15:30:00,47.97,48.01,47.94,47.95,16756.0,40.3338,40.3674,40.3085,40.3169,16756.0
2020-01-22 15:35:00,47.96,47.97,47.92,47.93,14192.0,40.3253,40.3338,40.2917,40.3001,14192.0
2020-01-22 15:40:00,47.92,47.93,47.88,47.93,11384.0,40.2917,40.3001,40.2581,40.3001,11384.0
2020-01-22 15:45:00,47.92,47.94,47.9,47.93,16167.0,40.2917,40.3085,40.2749,40.3001,16167.0
2020-01-22 15:50:00,47.93,47.93,47.81,47.88,60631.0,40.3001,40.3001,40.1992,40.2581,60631.0
2020-01-22 15:55:00,47.88,47.96,47.88,47.91,78853.0,40.2581,40.3253,40.2581,40.2833,78853.0
2020-01-23 09:30:00,47.5,47.75,46.76,46.76,59144.0,39.9386,40.1488,39.3164,39.3164,59144.0
2020-01-23 09:35:00,46.75,46.84,45.87,46.02,63498.0,39.308,39.3836,38.568,38.6942,63498.0
2020-01-23 09:40:00,46.03,46.61,45.85,46.54,73110.0,38.7026,39.1903,38.5512,39.1314,73110.0
2020-01-23 09:45:00,46.57,46.77,46.57,46.73,49397.0,39.1566,39.3248,39.1566,39.2911,49397.0
2020-01-23 09:50:00,46.71,46.81,46.6,46.81,18069.0,39.2743,39.3584,39.1818,39.3584,18069.0
2020-01-23 09:55:00,46.83,46.92,46.71,46.85,26462.0,39.3752,39.4509,39.2743,39.392,26462.0
2020-01-23 10:00:00,46.9,47.11,46.87,47.07,42987.0,39.4341,39.6107,39.4089,39.577,42987.0
2020-01-23 10:05:00,47.07,47.16,47.03,47.07,12105.0,39.577,39.6527,39.5434,39.577,12105.0
2020-01-23 10:10:00,47.08,47.18,47.06,47.09,9075.0,39.5854,39.6695,39.5686,39.5938,9075.0
2020-01-23 10:15:00,47.12,47.2,47.06,47.13,11578.0,39.6191,39.6863,39.5686,39.6275,11578.0
2020-01-23 10:20:00,47.15,47.26,47.06,47.21,12719.0,39.6443,39.7368,39.5686,39.6947,12719.0
2020-01-23 10:25:00,47.23,47.23,47.18,47.21,5937.0,39.7116,39.7116,39.6695,39.6947,5937.0
2020-01-23 10:30:00,47.19,47.24,47.13,47.21,10199.0,39.6779,39.72,39.6275,39.6947,10199.0
2020-01-23 10:35:00,47.22,47.44,47.22,47.44,4112.0,39.7031,39.8881,39.7031,39.8881,4112.0
2020-01-23 10:40:00,47.44,47.47,47.28,47.29,12008.0,39.8881,39.9133,39.7536,39.762,12008.0
2020-01-23 10:45:00,47.3,47.31,47.12,47.14,9409.0,39.7704,39.7788,39.6191,39.6359,9409.0
2020-01-23 10:50:00,47.13,47.31,47.09,47.25,9600.0,39.6275,39.7788,39.5938,39.7284,9600.0
2020-01-23 10:55:00,47.23,47.26,47.21,47.24,8720.0,39.7116,39.7368,39.6947,39.72,8720.0
2020-01-23 11:00:00,47.25,47.32,47.13,47.3,17612.0,39.7284,39.7872,39.6275,39.7704,17612.0
2020-01-23 11:05:00,47.28,47.28,47.2,47.2,6287.0,39.7536,39.7536,39.6863,39.6863,6287.0
2020-01-23 11:10:00,47.19,47.21,47.07,47.15,18076.0,39.6779,39.6947,39.577,39.6443,18076.0
2020-01-23 11:15:00,47.13,47.15,47.06,47.13,5887.0,39.6275,39.6443,39.5686,39.6275,5887.0
2020-01-23 11:20:00,47.13,47.25,47.11,47.15,7505.0,39.6275,39.7284,39.6107,39.6443,7505.0
2020-01-23 11:25:00,47.13,47.2,47.1,47.2,4432.0,39.6275,39.6863,39.6022,39.6863,4432.0
2020-01-23 11:30:00,47.23,47.47,47.22,47.47,2436.0,39.7116,39.9133,39.7031,39.9133,2436.0
2020-01-23 11:35:00,47.49,47.49,47.42,47.47,7347.0,39.9302,39.9302,39.8713,39.9133,7347.0
2020-01-23 11:40:00,47.44,47.48,47.35,47.36,10890.0,39.8881,39.9218,39.8125,39.8209,10890.0
2020-01-23 11:45:00,47.35,47.41,47.31,47.31,4480.0,39.8125,39.8629,39.7788,39.7788,4480.0
2020-01-23 11:50:00,47.31,47.38,47.3,47.38,3368.0,39.7788,39.8377,39.7704,39.8377,3368.0
2020-01-23 11:55:00,47.38,47.38,47.31,47.34,3671.0,39.8377,39.8377,39.7788,39.804,3671.0
2020-01-23 12:00:00,47.32,47.33,47.27,47.3,4508.0,39.7872,39.7956,39.7452,39.7704,4508.0
2020-01-23 12:05:00,47.31,47.34,47.31,47.32,2738.0,39.7788,39.804,39.7788,39.7872,2738.0
2020-01-23 12:10:00,47.31,47.39,47.31,47.39,2420.0,39.7788,39.8461,39.7788,39.8461,2420.0
2020-01-23 12:15:00,47.39,47.45,47.37,47.42,6016.0,39.8461,39.8965,39.8293,39.8713,6016.0
2020-01-23 12:20:00,47.43,47.46,47.4,47.42,8338.0,39.8797,39.9049,39.8545,39.8713,8338.0
2020-01-23 12:25:00,47.43,47.45,47.42,47.43,3384.0,39.8797,39.8965,39.8713,39.8797,3384.0
2020-01-23 12:30:00,47.44,47.46,47.37,47.38,9180.0,39.8881,39.9049,39.8293,39.8377,9180.0
2020-01-23 12:35:00,47.37,47.37,47.3,47.33,5950.0,39.8293,39.8293,39.7704,39.7956,5950.0
2020-01-23 12:40:00,47.33,47.33,47.24,47.26,7706.0,39.7956,39.7956,39.72,39.7368,7706.0
2020-01-23 12:45:00,47.26,47.27,47.23,47.23,3757.0,39.7368,39.7452,39.7116,39.7116,3757.0
2020-01-23 12:50:00,47.23,47.27,47.21,47.25,8736.0,39.7116,39.7452,39.6947,39.7284,8736.0
2020-01-23 12:55:00,47.24,47.31,47.24,47.27,4060.0,39.72,39.7788,39.72,39.7452,4060.0
2020-01-23 13:00:00,47.29,47.35,47.26,47.3,5973.0,39.762,39.8125,39.7368,39.7704,5973.0
2020-01-23 13:05:00,47.29,47.31,47.28,47.29,3894.0,39.762,39.7788,39.7536,39.762,3894.0
2020-01-23 13:10:00,47.29,47.3,47.27,47.27,16511.0,39.762,39.7704,39.7452,39.7452,16511.0
2020-01-23 13:15:00,47.26,47.3,47.26,47.29,6173.0,39.7368,39.7704,39.7368,39.762,6173.0
2020-01-23 13:20:00,47.29,47.41,47.29,47.4,7719.0,39.762,39.8629,39.762,39.8545,7719.0
2020-01-23 13:25:00,47.44,47.46,47.35,47.36,5001.0,39.8881,39.9049,39.8125,39.8209,5001.0
2020-01-23 13:30:00,47.36,47.38,47.36,47.37,8310.0,39.8209,39.8377,39.8209,39.8293,8310.0
2020-01-23 13:35:00,47.38,47.5,47.36,47.46,10570.0,39.8377,39.9386,39.8209,39.9049,10570.0
2020-01-23 13:40:00,47.45,47.46,47.42,47.42,4993.0,39.8965,39.9049,39.8713,39.8713,4993.0
2020-01-23 13:45:00,47.43,47.47,47.41,47.45,9222.0,39.8797,39.9133,39.8629,39.8965,9222.0
2020-01-23 13:50:00,47.45,47.45,47.37,47.37,4090.0,39.8965,39.8965,39.8293,39.8293,4090.0
2020-01-23 13:55:00,47.37,47.37,47.3,47.33,9147.0,39.8293,39.8293,39.7704,39.7956,9147.0
2020-01-23 14:00:00,47.33,47.41,47.32,47.38,8546.0,39.7956,39.8629,39.7872,39.8377,8546.0
2020-01-23 14:05:00,47.4,47.46,47.4,47.46,6112.0,39.8545,39.9049,39.8545,39.9049,6112.0
2020-01-23 14:10:00,47.44,47.44,47.35,47.39,10001.0,39.8881,39.8881,39.8125,39.8461,10001.0
2020-01-23 14:15:00,47.39,47.41,47.34,47.4,8344.0,39.8461,39.8629,39.804,39.8545,8344.0
2020-01-23 14:20:00,47.42,47.45,47.41,47.44,5192.0,39.8713,39.8965,39.8629,39.8881,5192.0
2020-01-23 14:25:00,47.44,47.44,47.39,47.4,4896.0,39.8881,39.8881,39.8461,39.8545,4896.0
2020-01-23 14:30:00,47.4,47.4,47.34,47.34,7764.0,39.8545,39.8545,39.804,39.804,7764.0
2020-01-23 14:35:00,47.35,47.36,47.33,47.33,12808.0,39.8125,39.8209,39.7956,39.7956,12808.0
2020-01-23 14:40:00,47.33,47.34,47.31,47.34,10005.0,39.7956,39.804,39.7788,39.804,10005.0
2020-01-23 14:45:00,47.33,47.34,47.31,47.31,3119.0,39.7956,39.804,39.7788,39.7788,3119.0
2020-01-23 14:50:00,47.31,47.32,47.28,47.28,8951.0,39.7788,39.7872,39.7536,39.7536,8951.0
2020-01-23 14:55:00,47.28,47.29,47.23,47.23,15919.0,39.7536,39.762,39.7116,39.7116,15919.0
2020-01-23 15:00:00,47.23,47.24,47.18,47.18,8151.0,39.7116,39.72,39.6695,39.6695,8151.0
2020-01-23 15:05:00,47.18,47.18,47.13,47.14,15029.0,39.6695,39.6695,39.6275,39.6359,15029.0
2020-01-23 15:10:00,47.13,47.14,47.08,47.11,9107.0,39.6275,39.6359,39.5854,39.6107,9107.0
2020-01-23 15:15:00,47.11,47.12,47.07,47.08,14460.0,39.6107,39.6191,39.577,39.5854,14460.0
2020-01-23 15:20:00,47.08,47.13,47.07,47.11,16144.0,39.5854,39.6275,39.577,39.6107,16144.0
2020-01-23 15:25:00,47.11,47.12,47.07,47.07,9524.0,39.6107,39.6191,39.577,39.577,9524.0
2020-01-23 15:30:00,47.07,47.12,47.06,47.07,16401.0,39.577,39.6191,39.5686,39.577,16401.0
2020-01-23 15:35:00,47.07,47.07,46.95,46.97,23811.0,39.577,39.577,39.4761,39.4929,23811.0
2020-01-23 15:40:00,46.97,46.98,46.94,46.96,19099.0,39.4929,39.5014,39.4677,39.4845,19099.0
2020-01-23 15:45:00,46.96,47.02,46.95,46.98,21357.0,39.4845,39.535,39.4761,39.5014,21357.0
2020-01-23 15:50:00,46.98,46.98,46.91,46.91,31896.0,39.5014,39.5014,39.4425,39.4425,31896.0
2020-01-23 15:55:00,46.91,46.99,46.87,46.99,112858.0,39.4425,39.5098,39.4089,39.5098,112858.0
2020-01-24 09:30:00,46.97,47.09,46.71,46.77,28497.0,39.4929,39.5938,39.2743,39.3248,28497.0
2020-01-24 09:35:00,46.74,46.85,46.69,46.69,8641.0,39.2996,39.392,39.2575,39.2575,8641.0
2020-01-24 09:40:00,46.75,46.75,46.58,46.58,8747.0,39.308,39.308,39.165,39.165,8747.0
2020-01-24 09:45:00,46.59,46.59,46.43,46.48,16437.0,39.1734,39.1734,39.0389,39.0809,16437.0
2020-01-24 09:50:00,46.42,46.52,46.38,46.48,10785.0,39.0305,39.1146,38.9969,39.0809,10785.0
2020-01-24 09:55:00,46.51,46.56,46.47,46.5,9098.0,39.1062,39.1482,39.0725,39.0978,9098.0
2020-01-24 10:00:00,46.51,46.53,46.11,46.12,25612.0,39.1062,39.123,38.7698,38.7783,25612.0
2020-01-24 10:05:00,46.14,46.27,46.09,46.13,37672.0,38.7951,38.9044,38.753,38.7867,37672.0
2020-01-24 10:10:00,46.11,46.41,46.07,46.41,29903.0,38.7698,39.0221,38.7362,39.0221,29903.0
2020-01-24 10:15:00,46.38,46.5,46.37,46.41,44128.0,38.9969,39.0978,38.9885,39.0221,44128.0
2020-01-24 10:20:00,46.38,46.48,46.22,46.23,57451.0,38.9969,39.0809,38.8623,38.8707,57451.0
2020-01-24 10:25:00,46.25,46.31,46.17,46.23,20678.0,38.8876,38.938,38.8203,38.8707,20678.0
2020-01-24 10:30:00,46.23,46.24,46.11,46.13,13131.0,38.8707,38.8791,38.7698,38.7867,13131.0
2020-01-24 10:35:00,46.09,46.11,45.93,45.99,22844.0,38.753,38.7698,38.6185,38.6689,22844.0
2020-01-24 10:40:00,45.99,46.01,45.92,45.92,12320.0,38.6689,38.6858,38.6101,38.6101,12320.0
2020-01-24 10:45:00,45.91,45.93,45.77,45.8,27285.0,38.6017,38.6185,38.484,38.5092,27285.0
2020-01-24 10:50:00,45.81,45.98,45.77,45.98,29709.0,38.5176,38.6605,38.484,38.6605,29709.0
2020-01-24 10:55:00,45.99,46.0,45.93,45.94,10727.0,38.6689,38.6774,38.6185,38.6269,10727.0
2020-01-24 11:00:00,45.94,46.0,45.92,45.99,10660.0,38.6269,38.6774,38.6101,38.6689,10660.0
2020-01-24 11:05:00,45.98,45.99,45.91,45.93,10822.0,38.6605,38.6689,38.6017,38.6185,10822.0
2020-01-24 11:10:00,45.94,45.95,45.92,45.92,5857.0,38.6269,38.6353,38.6101,38.6101,5857.0
2020-01-24 11:15:00,45.92,45.94,45.84,45.88,6766.0,38.6101,38.6269,38.5428,38.5765,6766.0
2020-01-24 11:20:00,45.86,45.93,45.83,45.87,9328.0,38.5596,38.6185,38.5344,38.568,9328.0
2020-01-24 11:25:00,45.85,45.94,45.83,45.89,16324.0,38.5512,38.6269,38.5344,38.5849,16324.0
2020-01-24 11:30:00,45.93,45.97,45.82,45.91,8023.0,38.6185,38.6521,38.526,38.6017,8023.0
2020-01-24 11:35:00,45.94,46.0,45.87,45.95,8186.0,38.6269,38.6774,38.568,38.6353,8186.0
2020-01-24 11:40:00,45.95,45.95,45.84,45.87,6647.0,38.6353,38.6353,38.5428,38.568,6647.0
2020-01-24 11:45:00,45.87,45.94,45.85,45.85,6621.0,38.568,38.6269,38.5512,38.5512,6621.0
2020-01-24 11:50:00,45.86,45.9,45.84,45.9,2998.0,38.5596,38.5933,38.5428,38.5933,2998.0
2020-01-24 11:55:00,45.9,45.93,45.79,45.79,9203.0,38.5933,38.6185,38.5008,38.5008,9203.0
2020-01-24 12:00:00,45.79,45.8,45.74,45.79,9170.0,38.5008,38.5092,38.4587,38.5008,9170.0
2020-01-24 12:05:00,45.8,45.8,45.74,45.78,3674.0,38.5092,38.5092,38.4587,38.4924,3674.0
2020-01-24 12:10:00,45.79,45.81,45.75,45.79,6896.0,38.5008,38.5176,38.4672,38.5008,6896.0
2020-01-24 12:15:00,45.78,45.79,45.75,45.75,5938.0,38.4924,38.5008,38.4672,38.4672,5938.0
2020-01-24 12:20:00,45.75,45.77,45.65,45.77,10394.0,38.4672,38.484,38.3831,38.484,10394.0
2020-01-24 12:25:00,45.77,45.86,45.76,45.8,15206.0,38.484,38.5596,38.4756,38.5092,15206.0
2020-01-24 12:30:00,45.82,45.97,45.79,45.97,4954.0,38.526,38.6521,38.5008,38.6521,4954.0
2020-01-24 12:35:00,46.0,46.04,45.99,46.01,7025.0,38.6774,38.711,38.6689,38.6858,7025.0
2020-01-24 12:40:00,46.02,46.13,46.01,46.13,2810.0,38.6942,38.7867,38.6858,38.7867,2810.0
2020-01-24 12:45:00,46.11,46.11,46.05,46.11,8111.0,38.7698,38.7698,38.7194,38.7698,8111.0
2020-01-24 12:50:00,46.12,46.12,46.05,46.06,7772.0,38.7783,38.7783,38.7194,38.7278,7772.0
2020-01-24 12:55:00,46.08,46.11,46.01,46.04,3570.0,38.7446,38.7698,38.6858,38.711,3570.0
2020-01-24 13:00:00,46.04,46.06,45.95,45.95,6137.0,38.711,38.7278,38.6353,38.6353,6137.0
2020-01-24 13:05:00,45.95,46.03,45.95,46.01,4432.0,38.6353,38.7026,38.6353,38.6858,4432.0
2020-01-24 13:10:00,46.0,46.02,45.97,45.97,7246.0,38.6774,38.6942,38.6521,38.6521,7246.0
2020-01-24 13:15:00,45.98,46.0,45.95,45.97,4021.0,38.6605,38.6774,38.6353,38.6521,4021.0
2020-01-24 13:20:00,45.96,46.01,45.93,46.01,3618.0,38.6437,38.6858,38.6185,38.6858,3618.0
2020-01-24 13:25:00,45.99,46.01,45.92,45.95,5240.0,38.6689,38.6858,38.6101,38.6353,5240.0
2020-01-24 13:30:00,45.96,45.96,45.89,45.89,3352.0,38.6437,38.6437,38.5849,38.5849,3352.0
2020-01-24 13:35:00,45.89,45.95,45.88,45.9,7328.0,38.5849,38.6353,38.5765,38.5933,7328.0
2020-01-24 13:40:00,45.88,45.88,45.83,45.88,3131.0,38.5765,38.5765,38.5344,38.5765,3131.0
2020-01-24 13:45:00,45.87,45.89,45.84,45.84,4566.0,38.568,38.5849,38.5428,38.5428,4566.0
2020-01-24 13:50:00,45.85,45.86,45.76,45.79,6215.0,38.5512,38.5596,38.4756,38.5008,6215.0
2020-01-24 13:55:00,45.81,45.86,45.79,45.86,4801.0,38.5176,38.5596,38.5008,38.5596,4801.0
2020-01-24 14:00:00,45.86,45.87,45.79,45.82,4430.0,38.5596,38.568,38.5008,38.526,4430.0
2020-01-24 14:05:00,45.84,45.9,45.82,45.9,5942.0,38.5428,38.5933,38.526,38.5933,5942.0
2020-01-24 14:10:00,45.89,45.9,45.8,45.82,4911.0,38.5849,38.5933,38.5092,38.526,4911.0
2020-01-24 14:15:00,45.8,45.84,45.78,45.84,5132.0,38.5092,38.5428,38.4924,38.5428,5132.0
2020-01-24 14:20:00,45.82,45.85,45.81,45.84,5680.0,38.526,38.5512,38.5176,38.5428,5680.0
2020-01-24 14:25:00,45.84,45.9,45.79,45.79,12466.0,38.5428,38.5933,38.5008,38.5008,12466.0
2020-01-24 14:30:00,45.81,45.86,45.8,45.86,7894.0,38.5176,38.5596,38.5092,38.5596,7894.0
2020-01-24 14:35:00,45.89,45.89,45.82,45.86,20343.0,38.5849,38.5849,38.526,38.5596,20343.0
2020-01-24 14:40:00,45.86,45.88,45.8,45.8,4369.0,38.5596,38.5765,38.5092,38.5092,4369.0
2020-01-24 14:45:00,45.8,45.82,45.78,45.79,6968.0,38.5092,38.526,38.4924,38.5008,6968.0
2020-01-24 14:50:00,45.79,45.83,45.79,45.81,7090.0,38.5008,38.5344,38.5008,38.5176,7090.0
2020-01-24 14:55:00,45.82,45.95,45.81,45.95,24873.0,38.526,38.6353,38.5176,38.6353,24873.0
2020-01-24 15:00:00,45.95,46.09,45.94,46.03,12206.0,38.6353,38.753,38.6269,38.7026,12206.0
2020-01-24 15:05:00,46.03,46.08,46.03,46.06,7315.0,38.7026,38.7446,38.7026,38.7278,7315.0
2020-01-24 15:10:00,46.05,46.06,46.02,46.03,6094.0,38.7194,38.7278,38.6942,38.7026,6094.0
2020-01-24 15:15:00,46.08,46.13,46.07,46.12,6649.0,38.7446,38.7867,38.7362,38.7783,6649.0
2020-01-24 15:20:00,46.12,46.17,46.12,46.15,6406.0,38.7783,38.8203,38.7783,38.8035,6406.0
2020-01-24 15:25:00,46.14,46.17,46.13,46.15,7730.0,38.7951,38.8203,38.7867,38.8035,7730.0
2020-01-24 15:30:00,46.15,46.15,46.04,46.05,16649.0,38.8035,38.8035,38.711,38.7194,16649.0
2020-01-24 15:35:00,46.05,46.07,46.0,46.0,27748.0,38.7194,38.7362,38.6774,38.6774,27748.0
2020-01-24 15:40:00,46.01,46.03,45.96,46.0,24799.0,38.6858,38.7026,38.6437,38.6774,24799.0
2020-01-24 15:45:00,46.0,46.02,45.96,45.98,27530.0,38.6774,38.6942,38.6437,38.6605,27530.0
2020-01-24 15:50:00,45.98,46.02,45.94,45.99,52709.0,38.6605,38.6942,38.6269,38.6689,52709.0
2020-01-24 15:55:00,46.0,46.01,45.88,45.93,114476.0,38.6774,38.6858,38.5765,38.6185,114476.0
2020-01-27 09:30:00,45.29,45.59,44.96,45.39,22475.0,38.0804,38.3326,37.8029,38.1645,22475.0
2020-01-27 09:35:00,45.3,45.75,45.3,45.73,9006.0,38.0888,38.4672,38.0888,38.4503,9006.0
2020-01-27 09:40:00,45.74,45.93,45.67,45.87,9912.0,38.4587,38.6185,38.3999,38.568,9912.0
2020-01-27 09:45:00,45.89,46.24,45.89,46.19,18846.0,38.5849,38.8791,38.5849,38.8371,18846.0
2020-01-27 09:50:00,46.27,46.31,46.09,46.24,23585.0,38.9044,38.938,38.753,38.8791,23585.0
2020-01-27 09:55:00,46.24,46.29,46.14,46.25,6470.0,38.8791,38.9212,38.7951,38.8876,6470.0
2020-01-27 10:00:00,46.21,46.23,46.06,46.08,9450.0,38.8539,38.8707,38.7278,38.7446,9450.0
2020-01-27 10:05:00,46.11,46.17,45.94,45.98,17531.0,38.7698,38.8203,38.6269,38.6605,17531.0
2020-01-27 10:10:00,45.96,46.02,45.9,46.0,6312.0,38.6437,38.6942,38.5933,38.6774,6312.0
2020-01-27 10:15:00,46.0,46.0,45.82,45.9,7237.0,38.6774,38.6774,38.526,38.5933,7237.0
2020-01-27 10:20:00,45.91,46.01,45.83,45.98,3744.0,38.6017,38.6858,38.5344,38.6605,3744.0
2020-01-27 10:25:00,46.0,46.14,46.0,46.13,23632.0,38.6774,38.7951,38.6774,38.7867,23632.0
2020-01-27 10:30:00,46.16,46.17,45.98,46.01,6763.0,38.8119,38.8203,38.6605,38.6858,6763.0
2020-01-27 10:35:00,46.01,46.02,45.95,46.01,5408.0,38.6858,38.6942,38.6353,38.6858,5408.0
2020-01-27 10:40:00,46.06,46.06,45.94,45.96,3100.0,38.7278,38.7278,38.6269,38.6437,3100.0
2020-01-27 10:45:00,45.95,45.97,45.85,45.86,22830.0,38.6353,38.6521,38.5512,38.5596,22830.0
2020-01-27 10:50:00,45.88,45.93,45.84,45.84,2431.0,38.5765,38.6185,38.5428,38.5428,2431.0
2020-01-27 10:55:00,45.84,46.06,45.84,45.99,10997.0,38.5428,38.7278,38.5428,38.6689,10997.0
2020-01-27 11:00:00,45.99,46.08,45.98,46.08,10820.0,38.6689,38.7446,38.6605,38.7446,10820.0
2020-01-27 11:05:00,46.16,46.16,46.01,46.01,3000.0,38.8119,38.8119,38.6858,38.6858,3000.0
2020-01-27 11:10:00,46.01,46.12,46.0,46.12,1415.0,38.6858,38.7783,38.6774,38.7783,1415.0
2020-01-27 11:15:00,46.09,46.15,46.07,46.11,4009.0,38.753,38.8035,38.7362,38.7698,4009.0
2020-01-27 11:20:00,46.12,46.21,46.08,46.21,2238.0,38.7783,38.8539,38.7446,38.8539,2238.0
2020-01-27 11:25:00,46.19,46.19,46.11,46.14,5666.0,38.8371,38.8371,38.7698,38.7951,5666.0
2020-01-27 11:30:00,46.14,46.15,46.06,46.12,3248.0,38.7951,38.8035,38.7278,38.7783,3248.0
2020-01-27 11:35:00,46.13,46.3,46.13,46.24,7900.0,38.7867,38.9296,38.7867,38.8791,7900.0
2020-01-27 11:40:00,46.22,46.42,46.2,46.39,9103.0,38.8623,39.0305,38.8455,39.0053,9103.0
2020-01-27 11:45:00,46.37,46.5,46.36,46.43,9793.0,38.9885,39.0978,38.98,39.0389,9793.0
2020-01-27 11:50:00,46.43,46.49,46.41,46.42,4071.0,39.0389,39.0894,39.0221,39.0305,4071.0
2020-01-27 11:55:00,46.45,46.52,46.45,46.48,2715.0,39.0557,39.1146,39.0557,39.0809,2715.0
2020-01-27 12:00:00,46.47,46.5,46.45,46.5,2600.0,39.0725,39.0978,39.0557,39.0978,2600.0
2020-01-27 12:05:00,46.5,46.56,46.48,46.54,5153.0,39.0978,39.1482,39.0809,39.1314,5153.0
2020-01-27 12:10:00,46.52,46.52,46.37,46.38,23676.0,39.1146,39.1146,38.9885,38.9969,23676.0
2020-01-27 12:15:00,46.4,46.45,46.36,46.39,6574.0,39.0137,39.0557,38.98,39.0053,6574.0
2020-01-27 12:20:00,46.4,46.46,46.39,46.42,11343.0,39.0137,39.0641,39.0053,39.0305,11343.0
2020-01-27 12:25:00,46.42,46.42,46.37,46.41,4522.0,39.0305,39.0305,38.9885,39.0221,4522.0
2020-01-27 12:30:00,46.39,46.4,46.37,46.39,3700.0,39.0053,39.0137,38.9885,39.0053,3700.0
2020-01-27 12:35:00,46.39,46.39,46.34,46.36,3143.0,39.0053,39.0053,38.9632,38.98,3143.0
2020-01-27 12:40:00,46.38,46.39,46.37,46.37,2120.0,38.9969,39.0053,38.9885,38.9885,2120.0
2020-01-27 12:45:00,46.37,46.42,46.34,46.42,3287.0,38.9885,39.0305,38.9632,39.0305,3287.0
2020-01-27 12:50:00,46.41,46.41,46.37,46.37,2200.0,39.0221,39.0221,38.9885,38.9885,2200.0
2020-01-27 12:55:00,46.37,46.52,46.35,46.52,7963.0,38.9885,39.1146,38.9716,39.1146,7963.0
2020-01-27 13:00:00,46.55,46.65,46.52,46.63,11545.0,39.1398,39.2239,39.1146,39.2071,11545.0
2020-01-27 13:05:00,46.63,46.65,46.6,46.62,12600.0,39.2071,39.2239,39.1818,39.1987,12600.0
2020-01-27 13:10:00,46.62,46.71,46.58,46.71,17525.0,39.1987,39.2743,39.165,39.2743,17525.0
2020-01-27 13:15:00,46.73,46.73,46.68,46.73,5390.0,39.2911,39.2911,39.2491,39.2911,5390.0
2020-01-27 13:20:00,46.74,46.82,46.73,46.8,9579.0,39.2996,39.3668,39.2911,39.35,9579.0
2020-01-27 13:25:00,46.8,46.81,46.76,46.77,10382.0,39.35,39.3584,39.3164,39.3248,10382.0
2020-01-27 13:30:00,46.77,46.8,46.76,46.77,7399.0,39.3248,39.35,39.3164,39.3248,7399.0
2020-01-27 13:35:00,46.77,46.81,46.72,46.78,24585.0,39.3248,39.3584,39.2827,39.3332,24585.0
2020-01-27 13:40:00,46.77,46.79,46.75,46.78,11284.0,39.3248,39.3416,39.308,39.3332,11284.0
2020-01-27 13:45:00,46.78,46.83,46.75,46.8,8760.0,39.3332,39.3752,39.308,39.35,8760.0
2020-01-27 13:50:00,46.8,46.8,46.75,46.76,6947.0,39.35,39.35,39.308,39.3164,6947.0
2020-01-27 13:55:00,46.76,46.79,46.76,46.78,9993.0,39.3164,39.3416,39.3164,39.3332,9993.0
2020-01-27 14:00:00,46.76,46.79,46.75,46.77,16700.0,39.3164,39.3416,39.308,39.3248,16700.0
2020-01-27 14:05:00,46.76,46.81,46.76,46.8,9288.0,39.3164,39.3584,39.3164,39.35,9288.0
2020-01-27 14:10:00,46.8,46.81,46.76,46.76,4800.0,39.35,39.3584,39.3164,39.3164,4800.0
2020-01-27 14:15:00,46.77,46.86,46.77,46.83,6398.0,39.3248,39.4005,39.3248,39.3752,6398.0
2020-01-27 14:20:00,46.82,46.84,46.75,46.8,10500.0,39.3668,39.3836,39.308,39.35,10500.0
2020-01-27 14:25:00,46.8,46.8,46.77,46.78,10401.0,39.35,39.35,39.3248,39.3332,10401.0
2020-01-27 14:30:00,46.79,46.87,46.78,46.85,11769.0,39.3416,39.4089,39.3332,39.392,11769.0
2020-01-27 14:35:00,46.86,46.86,46.82,46.84,10209.0,39.4005,39.4005,39.3668,39.3836,10209.0
2020-01-27 14:40:00,46.84,46.85,46.82,46.83,7184.0,39.3836,39.392,39.3668,39.3752,7184.0
2020-01-27 14:45:00,46.83,46.84,46.81,46.83,20949.0,39.3752,39.3836,39.3584,39.3752,20949.0
2020-01-27 14:50:00,46.84,46.84,46.8,46.82,38760.0,39.3836,39.3836,39.35,39.3668,38760.0
2020-01-27 14:55:00,46.83,46.84,46.47,46.49,64504.0,39.3752,39.3836,39.0725,39.0894,64504.0
2020-01-27 15:00:00,46.49,46.57,46.48,46.55,6182.0,39.0894,39.1566,39.0809,39.1398,6182.0
2020-01-27 15:05:00,46.51,46.57,46.49,46.56,10895.0,39.1062,39.1566,39.0894,39.1482,10895.0
2020-01-27 15:10:00,46.56,46.62,46.53,46.61,5300.0,39.1482,39.1987,39.123,39.1903,5300.0
2020-01-27 15:15:00,46.62,46.67,46.6,46.66,6067.0,39.1987,39.2407,39.1818,39.2323,6067.0
2020-01-27 15:20:00,46.65,46.67,46.59,46.62,10132.0,39.2239,39.2407,39.1734,39.1987,10132.0
2020-01-27 15:25:00,46.62,46.65,46.58,46.58,5831.0,39.1987,39.2239,39.165,39.165,5831.0
2020-01-27 15:30:00,46.59,46.61,46.54,46.59,15748.0,39.1734,39.1903,39.1314,39.1734,15748.0
2020-01-27 15:35:00,46.59,46.64,46.58,46.63,13022.0,39.1734,39.2155,39.165,39.2071,13022.0
2020-01-27 15:40:00,46.63,46.68,46.6,46.65,11372.0,39.2071,39.2491,39.1818,39.2239,11372.0
2020-01-27 15:45:00,46.64,46.64,46.56,46.59,18972.0,39.2155,39.2155,39.1482,39.1734,18972.0
2020-01-27 15:50:00,46.58,46.6,46.53,46.54,36620.0,39.165,39.1818,39.123,39.1314,36620.0
2020-01-27 15:55:00,46.54,46.57,46.45,46.45,61277.0,39.1314,39.1566,39.0557,39.0557,61277.0
2020-01-28 09:30:00,46.64,46.74,46.38,46.47,14032.0,39.2155,39.2996,38.9969,39.0725,14032.0
2020-01-28 09:35:00,46.43,46.43,46.13,46.19,4204.0,39.0389,39.0389,38.7867,38.8371,4204.0
2020-01-28 09:40:00,46.18,46.24,45.9,45.94,5845.0,38.8287,38.8791,38.5933,38.6269,5845.0
2020-01-28 09:45:00,45.94,46.0,45.76,45.9,8017.0,38.6269,38.6774,38.4756,38.5933,8017.0
2020-01-28 09:50:00,45.88,45.98,45.68,45.75,19863.0,38.5765,38.6605,38.4083,38.4672,19863.0
2020-01-28 09:55:00,45.74,45.8,45.67,45.74,12838.0,38.4587,38.5092,38.3999,38.4587,12838.0
2020-01-28 10:00:00,45.77,46.01,45.77,45.99,20056.0,38.484,38.6858,38.484,38.6689,20056.0
2020-01-28 10:05:00,46.04,46.22,46.01,46.16,68451.0,38.711,38.8623,38.6858,38.8119,68451.0
2020-01-28 10:10:00,46.16,46.43,46.09,46.39,42428.0,38.8119,39.0389,38.753,39.0053,42428.0
2020-01-28 10:15:00,46.36,46.74,46.36,46.64,18142.0,38.98,39.2996,38.98,39.2155,18142.0
2020-01-28 10:20:00,46.61,46.64,46.25,46.37,17435.0,39.1903,39.2155,38.8876,38.9885,17435.0
2020-01-28 10:25:00,46.37,46.49,46.37,46.48,4023.0,38.9885,39.0894,38.9885,39.0809,4023.0
2020-01-28 10:30:00,46.44,46.44,46.21,46.25,7496.0,39.0473,39.0473,38.8539,38.8876,7496.0
2020-01-28 10:35:00,46.23,46.35,46.18,46.33,18866.0,38.8707,38.9716,38.8287,38.9548,18866.0
2020-01-28 10:40:00,46.35,46.38,46.22,46.27,5111.0,38.9716,38.9969,38.8623,38.9044,5111.0
2020-01-28 10:45:00,46.28,46.29,46.22,46.24,4724.0,38.9128,38.9212,38.8623,38.8791,4724.0
2020-01-28 10:50:00,46.25,46.35,46.23,46.32,11448.0,38.8876,38.9716,38.8707,38.9464,11448.0
2020-01-28 10:55:00,46.3,46.33,46.23,46.28,4876.0,38.9296,38.9548,38.8707,38.9128,4876.0
2020-01-28 11:00:00,46.27,46.31,46.12,46.16,3900.0,38.9044,38.938,38.7783,38.8119,3900.0
2020-01-28 11:05:00,46.19,46.27,46.11,46.11,8106.0,38.8371,38.9044,38.7698,38.7698,8106.0
2020-01-28 11:10:00,46.12,46.22,46.11,46.17,4210.0,38.7783,38.8623,38.7698,38.8203,4210.0
2020-01-28 11:15:00,46.15,46.26,46.11,46.25,7176.0,38.8035,38.896,38.7698,38.8876,7176.0
2020-01-28 11:20:00,46.23,46.3,46.21,46.27,5245.0,38.8707,38.9296,38.8539,38.9044,5245.0
2020-01-28 11:25:00,46.27,46.35,46.27,46.28,7582.0,38.9044,38.9716,38.9044,38.9128,7582.0
2020-01-28 11:30:00,46.27,46.29,46.24,46.27,4278.0,38.9044,38.9212,38.8791,38.9044,4278.0
2020-01-28 11:35:00,46.27,46.33,46.27,46.32,4773.0,38.9044,38.9548,38.9044,38.9464,4773.0
2020-01-28 11:40:00,46.3,46.31,46.24,46.25,2884.0,38.9296,38.938,38.8791,38.8876,2884.0
2020-01-28 11:45:00,46.25,46.29,46.21,46.22,4970.0,38.8876,38.9212,38.8539,38.8623,4970.0
2020-01-28 11:50:00,46.23,46.27,46.22,46.23,3494.0,38.8707,38.9044,38.8623,38.8707,3494.0
2020-01-28 11:55:00,46.28,46.29,46.23,46.23,3107.0,38.9128,38.9212,38.8707,38.8707,3107.0
2020-01-28 12:00:00,46.23,46.28,46.2,46.26,5271.0,38.8707,38.9128,38.8455,38.896,5271.0
2020-01-28 12:05:00,46.25,46.27,46.19,46.22,2900.0,38.8876,38.9044,38.8371,38.8623,2900.0
2020-01-28 12:10:00,46.23,46.23,46.14,46.16,3508.0,38.8707,38.8707,38.7951,38.8119,3508.0
2020-01-28 12:15:00,46.16,46.2,46.12,46.18,3843.0,38.8119,38.8455,38.7783,38.8287,3843.0
2020-01-28 12:20:00,46.17,46.17,46.1,46.14,3673.0,38.8203,38.8203,38.7614,38.7951,3673.0
2020-01-28 12:25:00,46.13,46.17,46.11,46.15,5255.0,38.7867,38.8203,38.7698,38.8035,5255.0
2020-01-28 12:30:00,46.16,46.16,46.09,46.13,2400.0,38.8119,38.8119,38.753,38.7867,2400.0
2020-01-28 12:35:00,46.12,46.13,46.11,46.11,1478.0,38.7783,38.7867,38.7698,38.7698,1478.0
2020-01-28 12:40:00,46.11,46.19,46.1,46.19,5599.0,38.7698,38.8371,38.7614,38.8371,5599.0
2020-01-28 12:45:00,46.19,46.21,46.17,46.19,4284.0,38.8371,38.8539,38.8203,38.8371,4284.0
2020-01-28 12:50:00,46.19,46.25,46.19,46.25,3505.0,38.8371,38.8876,38.8371,38.8876,3505.0
2020-01-28 12:55:00,46.26,46.32,46.25,46.32,4183.0,38.896,38.9464,38.8876,38.9464,4183.0
2020-01-28 13:00:00,46.31,46.31,46.21,46.26,10488.0,38.938,38.938,38.8539,38.896,10488.0
2020-01-28 13:05:00,46.25,46.28,46.24,46.28,3100.0,38.8876,38.9128,38.8791,38.9128,3100.0
2020-01-28 13:10:00,46.26,46.4,46.26,46.4,6197.0,38.896,39.0137,38.896,39.0137,6197.0
2020-01-28 13:15:00,46.38,46.41,46.32,46.37,3276.0,38.9969,39.0221,38.9464,38.9885,3276.0
2020-01-28 13:20:00,46.39,46.4,46.32,46.34,4114.0,39.0053,39.0137,38.9464,38.9632,4114.0
2020-01-28 13:25:00,46.37,46.4,46.33,46.36,3813.0,38.9885,39.0137,38.9548,38.98,3813.0
2020-01-28 13:30:00,46.37,46.37,46.29,46.3,3853.0,38.9885,38.9885,38.9212,38.9296,3853.0
2020-01-28 13:35:00,46.29,46.31,46.26,46.26,3275.0,38.9212,38.938,38.896,38.896,3275.0
2020-01-28 13:40:00,46.26,46.4,46.26,46.38,19231.0,38.896,39.0137,38.896,38.9969,19231.0
2020-01-28 13:45:00,46.38,46.4,46.33,46.38,6726.0,38.9969,39.0137,38.9548,38.9969,6726.0
2020-01-28 13:50:00,46.39,46.43,46.38,46.4,4985.0,39.0053,39.0389,38.9969,39.0137,4985.0
2020-01-28 13:55:00,46.4,46.45,46.4,46.41,8106.0,39.0137,39.0557,39.0137,39.0221,8106.0
2020-01-28 14:00:00,46.41,46.42,46.39,46.41,10166.0,39.0221,39.0305,39.0053,39.0221,10166.0
2020-01-28 14:05:00,46.41,46.47,46.41,46.46,3772.0,39.0221,39.0725,39.0221,39.0641,3772.0
2020-01-28 14:10:00,46.47,46.52,46.45,46.51,4903.0,39.0725,39.1146,39.0557,39.1062,4903.0
2020-01-28 14:15:00,46.52,46.52,46.48,46.52,24414.0,39.1146,39.1146,39.0809,39.1146,24414.0
2020-01-28 14:20:00,46.53,46.57,46.52,46.54,7869.0,39.123,39.1566,39.1146,39.1314,7869.0
2020-01-28 14:25:00,46.55,46.55,46.42,46.44,9169.0,39.1398,39.1398,39.0305,39.0473,9169.0
2020-01-28 14:30:00,46.44,46.45,46.42,46.43,4793.0,39.0473,39.0557,39.0305,39.0389,4793.0
2020-01-28 14:35:00,46.44,46.47,46.33,46.33,10887.0,39.0473,39.0725,38.9548,38.9548,10887.0
2020-01-28 14:40:00,46.32,46.41,46.32,46.39,10346.0,38.9464,39.0221,38.9464,39.0053,10346.0
2020-01-28 14:45:00,46.4,46.4,46.35,46.38,9285.0,39.0137,39.0137,38.9716,38.9969,9285.0
2020-01-28 14:50:00,46.37,46.64,46.37,46.55,28621.0,38.9885,39.2155,38.9885,39.1398,28621.0
2020-01-28 14:55:00,46.55,46.67,46.5,46.66,11912.0,39.1398,39.2407,39.0978,39.2323,11912.0
2020-01-28 15:00:00,46.68,46.71,46.64,46.68,11136.0,39.2491,39.2743,39.2155,39.2491,11136.0
2020-01-28 15:05:00,46.68,46.68,46.61,46.65,19916.0,39.2491,39.2491,39.1903,39.2239,19916.0
2020-01-28 15:10:00,46.64,46.65,46.62,46.64,17506.0,39.2155,39.2239,39.1987,39.2155,17506.0
2020-01-28 15:15:00,46.64,46.66,46.63,46.64,9909.0,39.2155,39.2323,39.2071,39.2155,9909.0
2020-01-28 15:20:00,46.64,46.67,46.41,46.41,14997.0,39.2155,39.2407,39.0221,39.0221,14997.0
2020-01-28 15:25:00,46.4,46.47,46.37,46.47,10942.0,39.0137,39.0725,38.9885,39.0725,10942.0
2020-01-28 15:30:00,46.46,46.51,46.45,46.51,8038.0,39.0641,39.1062,39.0557,39.1062,8038.0
2020-01-28 15:35:00,46.51,46.51,46.41,46.41,10047.0,39.1062,39.1062,39.0221,39.0221,10047.0
2020-01-28 15:40:00,46.42,46.42,46.36,46.4,9574.0,39.0305,39.0305,38.98,39.0137,9574.0
2020-01-28 15:45:00,46.4,46.44,46.37,46.4,21310.0,39.0137,39.0473,38.9885,39.0137,21310.0
2020-01-28 15:50:00,46.39,46.42,46.26,46.29,31485.0,39.0053,39.0305,38.896,38.9212,31485.0
2020-01-28 15:55:00,46.29,46.34,46.21,46.22,76384.0,38.9212,38.9632,38.8539,38.8623,76384.0
2020-01-29 09:30:00,46.33,46.75,46.27,46.65,7609.0,38.9548,39.308,38.9044,39.2239,7609.0
2020-01-29 09:35:00,46.65,46.66,46.54,46.66,1200.0,39.2239,39.2323,39.1314,39.2323,1200.0
2020-01-29 09:40:00,46.68,46.75,46.6,46.66,3277.0,39.2491,39.308,39.1818,39.2323,3277.0
2020-01-29 09:45:00,46.7,46.7,46.39,46.49,4559.0,39.2659,39.2659,39.0053,39.0894,4559.0
2020-01-29 09:50:00,46.38,46.46,46.33,46.33,7299.0,38.9969,39.0641,38.9548,38.9548,7299.0
2020-01-29 09:55:00,46.33,46.33,46.18,46.22,2273.0,38.9548,38.9548,38.8287,38.8623,2273.0
2020-01-29 10:00:00,46.21,46.21,46.02,46.11,4546.0,38.8539,38.8539,38.6942,38.7698,4546.0
2020-01-29 10:05:00,46.08,46.14,46.05,46.07,2210.0,38.7446,38.7951,38.7194,38.7362,2210.0
2020-01-29 10:10:00,46.11,46.25,46.04,46.25,7010.0,38.7698,38.8876,38.711,38.8876,7010.0
2020-01-29 10:15:00,46.19,46.32,46.19,46.28,7912.0,38.8371,38.9464,38.8371,38.9128,7912.0
2020-01-29 10:20:00,46.28,46.36,46.25,46.3,7814.0,38.9128,38.98,38.8876,38.9296,7814.0
2020-01-29 10:25:00,46.33,46.42,46.2,46.42,35476.0,38.9548,39.0305,38.8455,39.0305,35476.0
2020-01-29 10:30:00,46.4,46.49,46.31,46.33,6031.0,39.0137,39.0894,38.938,38.9548,6031.0
2020-01-29 10:35:00,46.31,46.32,46.17,46.27,6371.0,38.938,38.9464,38.8203,38.9044,6371.0
2020-01-29 10:40:00,46.27,46.29,46.19,46.23,3099.0,38.9044,38.9212,38.8371,38.8707,3099.0
2020-01-29 10:45:00,46.19,46.38,46.19,46.33,7242.0,38.8371,38.9969,38.8371,38.9548,7242.0
2020-01-29 10:50:00,46.4,46.42,46.31,46.4,5079.0,39.0137,39.0305,38.938,39.0137,5079.0
2020-01-29 10:55:00,46.39,46.42,46.19,46.21,63917.0,39.0053,39.0305,38.8371,38.8539,63917.0
2020-01-29 11:00:00,46.21,46.29,46.12,46.12,21725.0,38.8539,38.9212,38.7783,38.7783,21725.0
2020-01-29 11:05:00,46.14,46.14,46.01,46.1,11622.0,38.7951,38.7951,38.6858,38.7614,11622.0
2020-01-29 11:10:00,46.1,46.13,45.99,46.09,10636.0,38.7614,38.7867,38.6689,38.753,10636.0
2020-01-29 11:15:00,46.08,46.13,46.03,46.05,10110.0,38.7446,38.7867,38.7026,38.7194,10110.0
2020-01-29 11:20:00,46.05,46.08,45.95,46.08,6660.0,38.7194,38.7446,38.6353,38.7446,6660.0
2020-01-29 11:25:00,46.09,46.09,46.01,46.07,7000.0,38.753,38.753,38.6858,38.7362,7000.0
2020-01-29 11:30:00,46.1,46.19,46.06,46.08,9511.0,38.7614,38.8371,38.7278,38.7446,9511.0
2020-01-29 11:35:00,46.09,46.17,46.09,46.1,13650.0,38.753,38.8203,38.753,38.7614,13650.0
2020-01-29 11:40:00,46.11,46.22,46.1,46.2,11405.0,38.7698,38.8623,38.7614,38.8455,11405.0
2020-01-29 11:45:00,46.21,46.3,46.16,46.2,16966.0,38.8539,38.9296,38.8119,38.8455,16966.0
2020-01-29 11:50:00,46.18,46.3,46.18,46.29,13715.0,38.8287,38.9296,38.8287,38.9212,13715.0
2020-01-29 11:55:00,46.3,46.3,46.24,46.3,23021.0,38.9296,38.9296,38.8791,38.9296,23021.0
2020-01-29 12:00:00,46.3,46.32,46.27,46.32,5267.0,38.9296,38.9464,38.9044,38.9464,5267.0
2020-01-29 12:05:00,46.33,46.34,46.29,46.31,2231.0,38.9548,38.9632,38.9212,38.938,2231.0
2020-01-29 12:10:00,46.3,46.33,46.3,46.33,1488.0,38.9296,38.9548,38.9296,38.9548,1488.0
2020-01-29 12:15:00,46.33,46.38,46.33,46.37,1800.0,38.9548,38.9969,38.9548,38.9885,1800.0
2020-01-29 12:20:00,46.38,46.39,46.37,46.38,3701.0,38.9969,39.0053,38.9885,38.9969,3701.0
2020-01-29 12:25:00,46.37,46.43,46.36,46.43,4153.0,38.9885,39.0389,38.98,39.0389,4153.0
2020-01-29 12:30:00,46.42,46.44,46.42,46.44,2219.0,39.0305,39.0473,39.0305,39.0473,2219.0
2020-01-29 12:35:00,46.43,46.47,46.43,46.46,3000.0,39.0389,39.0725,39.0389,39.0641,3000.0
2020-01-29 12:40:00,46.47,46.48,46.46,46.48,2249.0,39.0725,39.0809,39.0641,39.0809,2249.0
2020-01-29 12:45:00,46.48,46.56,46.46,46.56,10831.0,39.0809,39.1482,39.0641,39.1482,10831.0
2020-01-29 12:50:00,46.57,46.58,46.52,46.52,3653.0,39.1566,39.165,39.1146,39.1146,3653.0
2020-01-29 12:55:00,46.5,46.51,46.47,46.49,2200.0,39.0978,39.1062,39.0725,39.0894,2200.0
2020-01-29 13:00:00,46.49,46.55,46.48,46.53,1421.0,39.0894,39.1398,39.0809,39.123,1421.0
2020-01-29 13:05:00,46.54,46.57,46.53,46.57,1685.0,39.1314,39.1566,39.123,39.1566,1685.0
2020-01-29 13:10:00,46.56,46.59,46.56,46.58,4712.0,39.1482,39.1734,39.1482,39.165,4712.0
2020-01-29 13:15:00,46.57,46.7,46.56,46.67,18157.0,39.1566,39.2659,39.1482,39.2407,18157.0
2020-01-29 13:20:00,46.67,46.67,46.55,46.55,5967.0,39.2407,39.2407,39.1398,39.1398,5967.0
2020-01-29 13:25:00,46.5,46.51,46.45,46.49,2941.0,39.0978,39.1062,39.0557,39.0894,2941.0
2020-01-29 13:30:00,46.51,46.58,46.49,46.57,2714.0,39.1062,39.165,39.0894,39.1566,2714.0
2020-01-29 13:35:00,46.56,46.59,46.53,46.58,3966.0,39.1482,39.1734,39.123,39.165,3966.0
2020-01-29 13:40:00,46.58,46.59,46.55,46.58,5754.0,39.165,39.1734,39.1398,39.165,5754.0
2020-01-29 13:45:00,46.58,46.58,46.52,46.55,2461.0,39.165,39.165,39.1146,39.1398,2461.0
2020-01-29 13:50:00,46.54,46.57,46.5,46.53,3080.0,39.1314,39.1566,39.0978,39.123,3080.0
2020-01-29 13:55:00,46.55,46.6,46.54,46.6,1747.0,39.1398,39.1818,39.1314,39.1818,1747.0
2020-01-29 14:00:00,46.62,46.65,46.52,46.65,2550.0,39.1987,39.2239,39.1146,39.2239,2550.0
2020-01-29 14:05:00,46.64,46.65,46.59,46.6,4088.0,39.2155,39.2239,39.1734,39.1818,4088.0
2020-01-29 14:10:00,46.6,46.62,46.57,46.6,9211.0,39.1818,39.1987,39.1566,39.1818,9211.0
2020-01-29 14:15:00,46.62,46.66,46.61,46.66,2509.0,39.1987,39.2323,39.1903,39.2323,2509.0
2020-01-29 14:20:00,46.66,46.68,46.58,46.63,4083.0,39.2323,39.2491,39.165,39.2071,4083.0
2020-01-29 14:25:00,46.58,46.62,46.56,46.62,2100.0,39.165,39.1987,39.1482,39.1987,2100.0
2020-01-29 14:30:00,46.61,46.67,46.61,46.65,4387.0,39.1903,39.2407,39.1903,39.2239,4387.0
2020-01-29 14:35:00,46.64,46.65,46.62,46.62,3473.0,39.2155,39.2239,39.1987,39.1987,3473.0
2020-01-29 14:40:00,46.62,46.62,46.52,46.53,3313.0,39.1987,39.1987,39.1146,39.123,3313.0
2020-01-29 14:45:00,46.51,46.53,46.46,46.47,6680.0,39.1062,39.123,39.0641,39.0725,6680.0
2020-01-29 14:50:00,46.46,46.49,46.44,46.47,8372.0,39.0641,39.0894,39.0473,39.0725,8372.0
2020-01-29 14:55:00,46.48,46.55,46.45,46.52,5696.0,39.0809,39.1398,39.0557,39.1146,5696.0
2020-01-29 15:00:00,46.53,46.53,46.44,46.48,8732.0,39.123,39.123,39.0473,39.0809,8732.0
2020-01-29 15:05:00,46.49,46.53,46.43,46.52,10111.0,39.0894,39.123,39.0389,39.1146,10111.0
2020-01-29 15:10:00,46.51,46.53,46.47,46.47,7512.0,39.1062,39.123,39.0725,39.0725,7512.0
2020-01-29 15:15:00,46.46,46.51,46.44,46.49,8627.0,39.0641,39.1062,39.0473,39.0894,8627.0
2020-01-29 15:20:00,46.48,46.48,46.35,46.39,15691.0,39.0809,39.0809,38.9716,39.0053,15691.0
2020-01-29 15:25:00,46.4,46.48,46.36,46.45,9056.0,39.0137,39.0809,38.98,39.0557,9056.0
2020-01-29 15:30:00,46.45,46.53,46.44,46.52,14055.0,39.0557,39.123,39.0473,39.1146,14055.0
2020-01-29 15:35:00,46.51,46.52,46.44,46.5,7903.0,39.1062,39.1146,39.0473,39.0978,7903.0
2020-01-29 15:40:00,46.49,46.51,46.46,46.48,9997.0,39.0894,39.1062,39.0641,39.0809,9997.0
2020-01-29 15:45:00,46.49,46.52,46.46,46.51,10580.0,39.0894,39.1146,39.0641,39.1062,10580.0
2020-01-29 15:50:00,46.5,46.53,46.31,46.31,22951.0,39.0978,39.123,38.938,38.938,22951.0
2020-01-29 15:55:00,46.32,46.39,46.31,46.32,29199.0,38.9464,39.0053,38.938,38.9464,29199.0
2020-01-30 09:30:00,46.11,46.17,46.0,46.07,7335.0,38.7698,38.8203,38.6774,38.7362,7335.0
2020-01-30 09:35:00,46.07,46.23,46.07,46.14,3129.0,38.7362,38.8707,38.7362,38.7951,3129.0
2020-01-30 09:40:00,46.19,46.27,46.05,46.27,3549.0,38.8371,38.9044,38.7194,38.9044,3549.0
2020-01-30 09:45:00,46.24,46.35,46.22,46.35,1600.0,38.8791,38.9716,38.8623,38.9716,1600.0
2020-01-30 09:50:00,46.29,46.37,46.14,46.14,2300.0,38.9212,38.9885,38.7951,38.7951,2300.0
2020-01-30 09:55:00,46.14,46.17,46.1,46.1,2900.0,38.7951,38.8203,38.7614,38.7614,2900.0
2020-01-30 10:00:00,46.06,46.07,45.92,45.97,5500.0,38.7278,38.7362,38.6101,38.6521,5500.0
2020-01-30 10:05:00,45.97,46.1,45.93,46.08,6871.0,38.6521,38.7614,38.6185,38.7446,6871.0
2020-01-30 10:10:00,46.02,46.06,45.98,46.03,2208.0,38.6942,38.7278,38.6605,38.7026,2208.0
2020-01-30 10:15:00,46.0,46.04,45.97,45.98,3852.0,38.6774,38.711,38.6521,38.6605,3852.0
2020-01-30 10:20:00,45.95,46.1,45.95,46.1,7022.0,38.6353,38.7614,38.6353,38.7614,7022.0
2020-01-30 10:25:00,46.13,46.15,46.06,46.15,1900.0,38.7867,38.8035,38.7278,38.8035,1900.0
2020-01-30 10:30:00,46.11,46.13,46.02,46.03,6222.0,38.7698,38.7867,38.6942,38.7026,6222.0
2020-01-30 10:35:00,46.04,46.05,45.93,45.93,1344.0,38.711,38.7194,38.6185,38.6185,1344.0
2020-01-30 10:40:00,45.9,45.9,45.78,45.83,3551.0,38.5933,38.5933,38.4924,38.5344,3551.0
2020-01-30 10:45:00,45.81,45.87,45.79,45.84,4577.0,38.5176,38.568,38.5008,38.5428,4577.0
2020-01-30 10:50:00,45.88,45.91,45.82,45.86,12519.0,38.5765,38.6017,38.526,38.5596,12519.0
2020-01-30 10:55:00,45.88,46.02,45.88,45.91,11778.0,38.5765,38.6942,38.5765,38.6017,11778.0
2020-01-30 11:00:00,45.94,45.94,45.88,45.88,2551.0,38.6269,38.6269,38.5765,38.5765,2551.0
2020-01-30 11:05:00,45.86,45.9,45.81,45.85,11867.0,38.5596,38.5933,38.5176,38.5512,11867.0
2020-01-30 11:10:00,45.88,45.96,45.87,45.94,8889.0,38.5765,38.6437,38.568,38.6269,8889.0
2020-01-30 11:15:00,45.91,45.96,45.89,45.95,2007.0,38.6017,38.6437,38.5849,38.6353,2007.0
2020-01-30 11:20:00,45.96,45.99,45.93,45.98,1800.0,38.6437,38.6689,38.6185,38.6605,1800.0
2020-01-30 11:25:00,46.0,46.01,45.96,45.97,3026.0,38.6774,38.6858,38.6437,38.6521,3026.0
2020-01-30 11:30:00,45.98,45.98,45.9,45.9,2616.0,38.6605,38.6605,38.5933,38.5933,2616.0
2020-01-30 11:35:00,45.91,45.94,45.91,45.94,1400.0,38.6017,38.6269,38.6017,38.6269,1400.0
2020-01-30 11:40:00,45.93,45.97,45.9,45.9,3628.0,38.6185,38.6521,38.5933,38.5933,3628.0
2020-01-30 11:45:00,45.9,45.97,45.9,45.94,4661.0,38.5933,38.6521,38.5933,38.6269,4661.0
2020-01-30 11:50:00,45.96,45.99,45.93,45.95,4464.0,38.6437,38.6689,38.6185,38.6353,4464.0
2020-01-30 11:55:00,45.94,45.94,45.88,45.88,2618.0,38.6269,38.6269,38.5765,38.5765,2618.0
2020-01-30 12:00:00,45.88,45.89,45.85,45.89,3200.0,38.5765,38.5849,38.5512,38.5849,3200.0
2020-01-30 12:05:00,45.88,45.89,45.87,45.89,2700.0,38.5765,38.5849,38.568,38.5849,2700.0
2020-01-30 12:10:00,45.89,45.89,45.85,45.85,2043.0,38.5849,38.5849,38.5512,38.5512,2043.0
2020-01-30 12:15:00,45.84,45.89,45.8,45.88,4039.0,38.5428,38.5849,38.5092,38.5765,4039.0
2020-01-30 12:20:00,45.88,45.9,45.88,45.88,2287.0,38.5765,38.5933,38.5765,38.5765,2287.0
2020-01-30 12:25:00,45.88,45.88,45.8,45.83,5126.0,38.5765,38.5765,38.5092,38.5344,5126.0
2020-01-30 12:30:00,45.82,45.83,45.75,45.78,5145.0,38.526,38.5344,38.4672,38.4924,5145.0
2020-01-30 12:35:00,45.78,45.8,45.72,45.76,14131.0,38.4924,38.5092,38.4419,38.4756,14131.0
2020-01-30 12:40:00,45.77,45.79,45.74,45.76,3200.0,38.484,38.5008,38.4587,38.4756,3200.0
2020-01-30 12:45:00,45.76,45.84,45.76,45.8,8860.0,38.4756,38.5428,38.4756,38.5092,8860.0
2020-01-30 12:50:00,45.79,45.88,45.79,45.84,3326.0,38.5008,38.5765,38.5008,38.5428,3326.0
2020-01-30 12:55:00,45.84,45.87,45.83,45.84,2804.0,38.5428,38.568,38.5344,38.5428,2804.0
2020-01-30 13:00:00,45.84,45.84,45.74,45.77,3610.0,38.5428,38.5428,38.4587,38.484,3610.0
2020-01-30 13:05:00,45.75,45.75,45.68,45.69,1804.0,38.4672,38.4672,38.4083,38.4167,1804.0
2020-01-30 13:10:00,45.69,45.69,45.64,45.65,7037.0,38.4167,38.4167,38.3747,38.3831,7037.0
2020-01-30 13:15:00,45.64,45.71,45.64,45.64,3387.0,38.3747,38.4335,38.3747,38.3747,3387.0
2020-01-30 13:20:00,45.64,45.67,45.61,45.64,3851.0,38.3747,38.3999,38.3494,38.3747,3851.0
2020-01-30 13:25:00,45.66,45.68,45.64,45.67,2000.0,38.3915,38.4083,38.3747,38.3999,2000.0
2020-01-30 13:30:00,45.68,45.72,45.66,45.7,3615.0,38.4083,38.4419,38.3915,38.4251,3615.0
2020-01-30 13:35:00,45.69,45.7,45.64,45.68,3000.0,38.4167,38.4251,38.3747,38.4083,3000.0
2020-01-30 13:40:00,45.68,45.71,45.67,45.71,2200.0,38.4083,38.4335,38.3999,38.4335,2200.0
2020-01-30 13:45:00,45.71,45.72,45.65,45.65,12600.0,38.4335,38.4419,38.3831,38.3831,12600.0
2020-01-30 13:50:00,45.63,45.64,45.61,45.64,2924.0,38.3663,38.3747,38.3494,38.3747,2924.0
2020-01-30 13:55:00,45.62,45.64,45.61,45.62,3346.0,38.3578,38.3747,38.3494,38.3578,3346.0
2020-01-30 14:00:00,45.63,45.63,45.52,45.53,9430.0,38.3663,38.3663,38.2738,38.2822,9430.0
2020-01-30 14:05:00,45.52,45.54,45.49,45.53,5750.0,38.2738,38.2906,38.2485,38.2822,5750.0
2020-01-30 14:10:00,45.53,45.53,45.46,45.49,5400.0,38.2822,38.2822,38.2233,38.2485,5400.0
2020-01-30 14:15:00,45.5,45.51,45.42,45.44,9350.0,38.2569,38.2654,38.1897,38.2065,9350.0
2020-01-30 14:20:00,45.44,45.46,45.42,45.43,3429.0,38.2065,38.2233,38.1897,38.1981,3429.0
2020-01-30 14:25:00,45.43,45.45,45.38,45.39,4901.0,38.1981,38.2149,38.1561,38.1645,4901.0
2020-01-30 14:30:00,45.39,45.42,45.36,45.4,13333.0,38.1645,38.1897,38.1392,38.1729,13333.0
2020-01-30 14:35:00,45.39,45.39,45.33,45.35,6086.0,38.1645,38.1645,38.114,38.1308,6086.0
2020-01-30 14:40:00,45.35,45.53,45.34,45.34,10653.0,38.1308,38.2822,38.1224,38.1224,10653.0
2020-01-30 14:45:00,45.36,45.48,45.34,45.43,10807.0,38.1392,38.2401,38.1224,38.1981,10807.0
2020-01-30 14:50:00,45.46,45.53,45.4,45.48,40295.0,38.2233,38.2822,38.1729,38.2401,40295.0
2020-01-30 14:55:00,45.5,45.57,45.49,45.52,32332.0,38.2569,38.3158,38.2485,38.2738,32332.0
2020-01-30 15:00:00,45.53,45.59,45.52,45.58,15469.0,38.2822,38.3326,38.2738,38.3242,15469.0
2020-01-30 15:05:00,45.58,45.58,45.46,45.46,13379.0,38.3242,38.3242,38.2233,38.2233,13379.0
2020-01-30 15:10:00,45.46,45.5,45.45,45.46,12272.0,38.2233,38.2569,38.2149,38.2233,12272.0
2020-01-30 15:15:00,45.48,45.57,45.48,45.56,8973.0,38.2401,38.3158,38.2401,38.3074,8973.0
2020-01-30 15:20:00,45.57,45.63,45.53,45.53,9419.0,38.3158,38.3663,38.2822,38.2822,9419.0
2020-01-30 15:25:00,45.53,45.56,45.51,45.55,8521.0,38.2822,38.3074,38.2654,38.299,8521.0
2020-01-30 15:30:00,45.55,45.57,45.49,45.52,9425.0,38.299,38.3158,38.2485,38.2738,9425.0
2020-01-30 15:35:00,45.53,45.57,45.51,45.56,10433.0,38.2822,38.3158,38.2654,38.3074,10433.0
2020-01-30 15:40:00,45.55,45.67,45.55,45.65,16010.0,38.299,38.3999,38.299,38.3831,16010.0
2020-01-30 15:45:00,45.64,45.71,45.62,45.68,22674.0,38.3747,38.4335,38.3578,38.4083,22674.0
2020-01-30 15:50:00,45.69,45.7,45.46,45.49,73253.0,38.4167,38.4251,38.2233,38.2485,73253.0
2020-01-30 15:55:00,45.48,45.54,45.4,45.43,152866.0,38.2401,38.2906,38.1729,38.1981,152866.0
2020-01-31 09:30:00,45.34,45.44,44.93,45.05,16276.0,38.1224,38.2065,37.7777,37.8786,16276.0
2020-01-31 09:35:00,45.09,45.26,44.97,45.17,5605.0,37.9122,38.0552,37.8113,37.9795,5605.0
2020-01-31 09:40:00,45.15,45.15,44.62,44.63,23118.0,37.9627,37.9627,37.517,37.5254,23118.0
2020-01-31 09:45:00,44.67,44.81,44.6,44.73,14408.0,37.5591,37.6768,37.5002,37.6095,14408.0
2020-01-31 09:50:00,44.85,44.85,44.63,44.7,16464.0,37.7104,37.7104,37.5254,37.5843,16464.0
2020-01-31 09:55:00,44.74,44.82,44.7,44.81,5503.0,37.6179,37.6852,37.5843,37.6768,5503.0
2020-01-31 10:00:00,44.8,44.86,44.69,44.7,6983.0,37.6684,37.7188,37.5759,37.5843,6983.0
2020-01-31 10:05:00,44.73,44.8,44.66,44.67,6187.0,37.6095,37.6684,37.5507,37.5591,6187.0
2020-01-31 10:10:00,44.67,44.74,44.63,44.68,7580.0,37.5591,37.6179,37.5254,37.5675,7580.0
2020-01-31 10:15:00,44.65,44.84,44.64,44.83,7720.0,37.5423,37.702,37.5339,37.6936,7720.0
2020-01-31 10:20:00,44.84,44.97,44.83,44.97,24849.0,37.702,37.8113,37.6936,37.8113,24849.0
2020-01-31 10:25:00,44.98,45.14,44.92,44.93,14688.0,37.8197,37.9543,37.7693,37.7777,14688.0
2020-01-31 10:30:00,44.93,44.93,44.76,44.79,13919.0,37.7777,37.7777,37.6347,37.66,13919.0
2020-01-31 10:35:00,44.82,44.84,44.74,44.74,7369.0,37.6852,37.702,37.6179,37.6179,7369.0
2020-01-31 10:40:00,44.7,44.73,44.61,44.68,21868.0,37.5843,37.6095,37.5086,37.5675,21868.0
2020-01-31 10:45:00,44.67,44.82,44.65,44.77,15409.0,37.5591,37.6852,37.5423,37.6432,15409.0
2020-01-31 10:50:00,44.76,44.77,44.72,44.74,4585.0,37.6347,37.6432,37.6011,37.6179,4585.0
2020-01-31 10:55:00,44.76,44.76,44.71,44.72,6242.0,37.6347,37.6347,37.5927,37.6011,6242.0
2020-01-31 11:00:00,44.71,44.73,44.67,44.71,5512.0,37.5927,37.6095,37.5591,37.5927,5512.0
2020-01-31 11:05:00,44.69,44.7,44.64,44.67,11726.0,37.5759,37.5843,37.5339,37.5591,11726.0
2020-01-31 11:10:00,44.68,44.79,44.67,44.74,6492.0,37.5675,37.66,37.5591,37.6179,6492.0
2020-01-31 11:15:00,44.74,44.76,44.65,44.73,4566.0,37.6179,37.6347,37.5423,37.6095,4566.0
2020-01-31 11:20:00,44.72,44.73,44.63,44.66,17004.0,37.6011,37.6095,37.5254,37.5507,17004.0
2020-01-31 11:25:00,44.66,44.68,44.57,44.59,20078.0,37.5507,37.5675,37.475,37.4918,20078.0
2020-01-31 11:30:00,44.57,44.71,44.54,44.71,13797.0,37.475,37.5927,37.4498,37.5927,13797.0
2020-01-31 11:35:00,44.73,44.77,44.69,44.76,12509.0,37.6095,37.6432,37.5759,37.6347,12509.0
2020-01-31 11:40:00,44.79,44.99,44.77,44.93,13960.0,37.66,37.8281,37.6432,37.7777,13960.0
2020-01-31 11:45:00,44.9,45.0,44.88,44.99,9046.0,37.7525,37.8365,37.7356,37.8281,9046.0
2020-01-31 11:50:00,45.03,45.05,44.88,44.91,11819.0,37.8618,37.8786,37.7356,37.7609,11819.0
2020-01-31 11:55:00,44.93,45.02,44.91,45.02,6293.0,37.7777,37.8534,37.7609,37.8534,6293.0
2020-01-31 12:00:00,45.01,45.08,44.98,45.05,9965.0,37.845,37.9038,37.8197,37.8786,9965.0
2020-01-31 12:05:00,45.06,45.06,44.96,45.01,9800.0,37.887,37.887,37.8029,37.845,9800.0
2020-01-31 12:10:00,45.02,45.04,44.98,45.0,5818.0,37.8534,37.8702,37.8197,37.8365,5818.0
2020-01-31 12:15:00,44.98,45.03,44.98,45.01,13598.0,37.8197,37.8618,37.8197,37.845,13598.0
2020-01-31 12:20:00,45.02,45.03,44.98,44.99,4125.0,37.8534,37.8618,37.8197,37.8281,4125.0
2020-01-31 12:25:00,44.99,45.0,44.94,44.98,10945.0,37.8281,37.8365,37.7861,37.8197,10945.0
2020-01-31 12:30:00,44.97,44.99,44.9,44.91,15191.0,37.8113,37.8281,37.7525,37.7609,15191.0
2020-01-31 12:35:00,44.9,44.93,44.85,44.86,9724.0,37.7525,37.7777,37.7104,37.7188,9724.0
2020-01-31 12:40:00,44.87,45.0,44.85,44.99,13205.0,37.7272,37.8365,37.7104,37.8281,13205.0
2020-01-31 12:45:00,44.99,44.99,44.9,44.9,9261.0,37.8281,37.8281,37.7525,37.7525,9261.0
2020-01-31 12:50:00,44.89,44.94,44.86,44.94,6953.0,37.7441,37.7861,37.7188,37.7861,6953.0
2020-01-31 12:55:00,44.95,44.97,44.77,44.77,16241.0,37.7945,37.8113,37.6432,37.6432,16241.0
2020-01-31 13:00:00,44.78,44.87,44.75,44.86,7719.0,37.6516,37.7272,37.6263,37.7188,7719.0
2020-01-31 13:05:00,44.85,44.96,44.84,44.94,5173.0,37.7104,37.8029,37.702,37.7861,5173.0
2020-01-31 13:10:00,44.92,44.93,44.88,44.89,5148.0,37.7693,37.7777,37.7356,37.7441,5148.0
2020-01-31 13:15:00,44.87,44.87,44.83,44.84,6125.0,37.7272,37.7272,37.6936,37.702,6125.0
2020-01-31 13:20:00,44.83,44.83,44.72,44.74,4630.0,37.6936,37.6936,37.6011,37.6179,4630.0
2020-01-31 13:25:00,44.75,44.77,44.68,44.71,4929.0,37.6263,37.6432,37.5675,37.5927,4929.0
2020-01-31 13:30:00,44.68,44.74,44.65,44.73,3018.0,37.5675,37.6179,37.5423,37.6095,3018.0
2020-01-31 13:35:00,44.72,44.74,44.71,44.74,2612.0,37.6011,37.6179,37.5927,37.6179,2612.0
2020-01-31 13:40:00,44.76,44.77,44.69,44.69,3687.0,37.6347,37.6432,37.5759,37.5759,3687.0
2020-01-31 13:45:00,44.69,44.72,44.64,44.71,7907.0,37.5759,37.6011,37.5339,37.5927,7907.0
2020-01-31 13:50:00,44.7,44.73,44.67,44.71,5523.0,37.5843,37.6095,37.5591,37.5927,5523.0
2020-01-31 13:55:00,44.72,44.73,44.69,44.72,3740.0,37.6011,37.6095,37.5759,37.6011,3740.0
2020-01-31 14:00:00,44.72,44.75,44.64,44.67,8164.0,37.6011,37.6263,37.5339,37.5591,8164.0
2020-01-31 14:05:00,44.64,44.65,44.54,44.6,16305.0,37.5339,37.5423,37.4498,37.5002,16305.0
2020-01-31 14:10:00,44.61,44.61,44.54,44.54,6582.0,37.5086,37.5086,37.4498,37.4498,6582.0
2020-01-31 14:15:00,44.55,44.55,44.49,44.49,12759.0,37.4582,37.4582,37.4077,37.4077,12759.0
2020-01-31 14:20:00,44.49,44.52,44.47,44.5,8159.0,37.4077,37.433,37.3909,37.4161,8159.0
2020-01-31 14:25:00,44.52,44.54,44.45,44.48,7537.0,37.433,37.4498,37.3741,37.3993,7537.0
2020-01-31 14:30:00,44.5,44.58,44.48,44.57,11730.0,37.4161,37.4834,37.3993,37.475,11730.0
2020-01-31 14:35:00,44.58,44.62,44.56,44.56,8322.0,37.4834,37.517,37.4666,37.4666,8322.0
2020-01-31 14:40:00,44.57,44.57,44.42,44.42,8601.0,37.475,37.475,37.3489,37.3489,8601.0
2020-01-31 14:45:00,44.41,44.44,44.36,44.36,7405.0,37.3405,37.3657,37.2984,37.2984,7405.0
2020-01-31 14:50:00,44.36,44.41,44.35,44.37,8770.0,37.2984,37.3405,37.29,37.3068,8770.0
2020-01-31 14:55:00,44.37,44.4,44.36,44.37,9218.0,37.3068,37.3321,37.2984,37.3068,9218.0
2020-01-31 15:00:00,44.36,44.37,44.3,44.32,19117.0,37.2984,37.3068,37.248,37.2648,19117.0
2020-01-31 15:05:00,44.31,44.33,44.26,44.26,8601.0,37.2564,37.2732,37.2143,37.2143,8601.0
2020-01-31 15:10:00,44.26,44.26,44.19,44.19,10567.0,37.2143,37.2143,37.1555,37.1555,10567.0
2020-01-31 15:15:00,44.2,44.23,44.17,44.23,9964.0,37.1639,37.1891,37.1387,37.1891,9964.0
2020-01-31 15:20:00,44.23,44.24,44.19,44.23,17795.0,37.1891,37.1975,37.1555,37.1891,17795.0
2020-01-31 15:25:00,44.24,44.26,44.21,44.21,10194.0,37.1975,37.2143,37.1723,37.1723,10194.0
2020-01-31 15:30:00,44.2,44.22,44.12,44.14,28567.0,37.1639,37.1807,37.0966,37.1134,28567.0
2020-01-31 15:35:00,44.14,44.15,44.11,44.13,14977.0,37.1134,37.1219,37.0882,37.105,14977.0
2020-01-31 15:40:00,44.13,44.26,44.12,44.23,33774.0,37.105,37.2143,37.0966,37.1891,33774.0
2020-01-31 15:45:00,44.24,44.34,44.18,44.26,26776.0,37.1975,37.2816,37.1471,37.2143,26776.0
2020-01-31 15:50:00,44.26,44.36,44.25,44.31,47161.0,37.2143,37.2984,37.2059,37.2564,47161.0
2020-01-31 15:55:00,44.31,44.32,44.2,44.22,105205.0,37.2564,37.2648,37.1639,37.1807,105205.0
2020-02-03 09:30:00,44.39,44.82,44.36,44.73,16903.0,37.3236,37.6852,37.2984,37.6095,16903.0
2020-02-03 09:35:00,44.71,45.08,44.71,44.97,7955.0,37.5927,37.9038,37.5927,37.8113,7955.0
2020-02-03 09:40:00,44.99,45.1,44.99,45.1,7520.0,37.8281,37.9206,37.8281,37.9206,7520.0
2020-02-03 09:45:00,45.1,45.13,44.86,44.86,14613.0,37.9206,37.9458,37.7188,37.7188,14613.0
2020-02-03 09:50:00,44.85,44.86,44.6,44.6,9033.0,37.7104,37.7188,37.5002,37.5002,9033.0
2020-02-03 09:55:00,44.63,44.68,44.55,44.68,5035.0,37.5254,37.5675,37.4582,37.5675,5035.0
2020-02-03 10:00:00,44.7,44.75,44.56,44.64,27271.0,37.5843,37.6263,37.4666,37.5339,27271.0
2020-02-03 10:05:00,44.62,44.65,44.43,44.58,21936.0,37.517,37.5423,37.3573,37.4834,21936.0
2020-02-03 10:10:00,44.58,44.78,44.57,44.78,10211.0,37.4834,37.6516,37.475,37.6516,10211.0
2020-02-03 10:15:00,44.81,44.83,44.75,44.79,5101.0,37.6768,37.6936,37.6263,37.66,5101.0
2020-02-03 10:20:00,44.81,44.99,44.76,44.99,13629.0,37.6768,37.8281,37.6347,37.8281,13629.0
2020-02-03 10:25:00,44.97,45.03,44.91,45.02,25421.0,37.8113,37.8618,37.7609,37.8534,25421.0
2020-02-03 10:30:00,45.0,45.15,44.95,44.97,6676.0,37.8365,37.9627,37.7945,37.8113,6676.0
2020-02-03 10:35:00,44.97,45.07,44.95,44.98,11987.0,37.8113,37.8954,37.7945,37.8197,11987.0
2020-02-03 10:40:00,44.98,45.02,44.93,44.99,5654.0,37.8197,37.8534,37.7777,37.8281,5654.0
2020-02-03 10:45:00,45.0,45.01,44.92,44.94,4209.0,37.8365,37.845,37.7693,37.7861,4209.0
2020-02-03 10:50:00,44.94,44.95,44.9,44.92,3783.0,37.7861,37.7945,37.7525,37.7693,3783.0
2020-02-03 10:55:00,44.93,45.0,44.88,45.0,4633.0,37.7777,37.8365,37.7356,37.8365,4633.0
2020-02-03 11:00:00,45.03,45.11,45.03,45.05,3245.0,37.8618,37.929,37.8618,37.8786,3245.0
2020-02-03 11:05:00,45.06,45.15,44.98,45.14,39996.0,37.887,37.9627,37.8197,37.9543,39996.0
2020-02-03 11:10:00,45.11,45.11,45.0,45.01,5627.0,37.929,37.929,37.8365,37.845,5627.0
2020-02-03 11:15:00,45.01,45.07,44.95,45.03,12911.0,37.845,37.8954,37.7945,37.8618,12911.0
2020-02-03 11:20:00,45.03,45.07,45.0,45.07,6283.0,37.8618,37.8954,37.8365,37.8954,6283.0
2020-02-03 11:25:00,45.05,45.09,45.03,45.06,8594.0,37.8786,37.9122,37.8618,37.887,8594.0
2020-02-03 11:30:00,45.05,45.05,44.96,44.97,4043.0,37.8786,37.8786,37.8029,37.8113,4043.0
2020-02-03 11:35:00,44.95,44.95,44.79,44.79,8000.0,37.7945,37.7945,37.66,37.66,8000.0
2020-02-03 11:40:00,44.81,44.81,44.7,44.71,8966.0,37.6768,37.6768,37.5843,37.5927,8966.0
2020-02-03 11:45:00,44.71,44.74,44.71,44.72,3553.0,37.5927,37.6179,37.5927,37.6011,3553.0
2020-02-03 11:50:00,44.72,44.74,44.64,44.69,5354.0,37.6011,37.6179,37.5339,37.5759,5354.0
2020-02-03 11:55:00,44.68,44.71,44.65,44.71,10289.0,37.5675,37.5927,37.5423,37.5927,10289.0
2020-02-03 12:00:00,44.7,44.73,44.65,44.72,39530.0,37.5843,37.6095,37.5423,37.6011,39530.0
2020-02-03 12:05:00,44.72,44.81,44.72,44.81,8351.0,37.6011,37.6768,37.6011,37.6768,8351.0
2020-02-03 12:10:00,44.81,44.92,44.81,44.92,7938.0,37.6768,37.7693,37.6768,37.7693,7938.0
2020-02-03 12:15:00,44.94,44.98,44.91,44.91,6461.0,37.7861,37.8197,37.7609,37.7609,6461.0
2020-02-03 12:20:00,44.92,44.95,44.88,44.93,4213.0,37.7693,37.7945,37.7356,37.7777,4213.0
2020-02-03 12:25:00,44.91,44.91,44.77,44.78,2284.0,37.7609,37.7609,37.6432,37.6516,2284.0
2020-02-03 12:30:00,44.76,44.77,44.66,44.66,4600.0,37.6347,37.6432,37.5507,37.5507,4600.0
2020-02-03 12:35:00,44.65,44.67,44.62,44.67,6211.0,37.5423,37.5591,37.517,37.5591,6211.0
2020-02-03 12:40:00,44.68,44.69,44.56,44.59,14409.0,37.5675,37.5759,37.4666,37.4918,14409.0
2020-02-03 12:45:00,44.59,44.63,44.57,44.63,6319.0,37.4918,37.5254,37.475,37.5254,6319.0
2020-02-03 12:50:00,44.66,44.71,44.65,44.71,7079.0,37.5507,37.5927,37.5423,37.5927,7079.0
2020-02-03 12:55:00,44.71,44.76,44.7,44.73,8056.0,37.5927,37.6347,37.5843,37.6095,8056.0
2020-02-03 13:00:00,44.73,44.78,44.72,44.75,11493.0,37.6095,37.6516,37.6011,37.6263,11493.0
2020-02-03 13:05:00,44.74,44.74,44.61,44.64,3264.0,37.6179,37.6179,37.5086,37.5339,3264.0
2020-02-03 13:10:00,44.61,44.63,44.52,44.56,5591.0,37.5086,37.5254,37.433,37.4666,5591.0
2020-02-03 13:15:00,44.58,44.62,44.56,44.62,5837.0,37.4834,37.517,37.4666,37.517,5837.0
2020-02-03 13:20:00,44.62,44.65,44.6,44.64,4973.0,37.517,37.5423,37.5002,37.5339,4973.0
2020-02-03 13:25:00,44.64,44.66,44.63,44.65,4400.0,37.5339,37.5507,37.5254,37.5423,4400.0
2020-02-03 13:30:00,44.65,44.65,44.56,44.6,7140.0,37.5423,37.5423,37.4666,37.5002,7140.0
2020-02-03 13:35:00,44.58,44.63,44.57,44.6,6229.0,37.4834,37.5254,37.475,37.5002,6229.0
2020-02-03 13:40:00,44.61,44.61,44.48,44.51,4500.0,37.5086,37.5086,37.3993,37.4245,4500.0
2020-02-03 13:45:00,44.52,44.55,44.47,44.54,6465.0,37.433,37.4582,37.3909,37.4498,6465.0
2020-02-03 13:50:00,44.53,44.53,44.47,44.51,7884.0,37.4414,37.4414,37.3909,37.4245,7884.0
2020-02-03 13:55:00,44.51,44.54,44.5,44.5,6011.0,37.4245,37.4498,37.4161,37.4161,6011.0
2020-02-03 14:00:00,44.49,44.51,44.45,44.45,10286.0,37.4077,37.4245,37.3741,37.3741,10286.0
2020-02-03 14:05:00,44.45,44.45,44.37,44.37,7201.0,37.3741,37.3741,37.3068,37.3068,7201.0
2020-02-03 14:10:00,44.36,44.36,44.3,44.33,7786.0,37.2984,37.2984,37.248,37.2732,7786.0
2020-02-03 14:15:00,44.33,44.38,44.28,44.32,17856.0,37.2732,37.3152,37.2312,37.2648,17856.0
2020-02-03 14:20:00,44.33,44.36,44.33,44.34,7989.0,37.2732,37.2984,37.2732,37.2816,7989.0
2020-02-03 14:25:00,44.34,44.38,44.26,44.27,12829.0,37.2816,37.3152,37.2143,37.2227,12829.0
2020-02-03 14:30:00,44.27,44.31,44.25,44.25,30045.0,37.2227,37.2564,37.2059,37.2059,30045.0
2020-02-03 14:35:00,44.24,44.27,44.22,44.24,5816.0,37.1975,37.2227,37.1807,37.1975,5816.0
2020-02-03 14:40:00,44.23,44.27,44.21,44.25,11089.0,37.1891,37.2227,37.1723,37.2059,11089.0
2020-02-03 14:45:00,44.27,44.27,44.21,44.26,12226.0,37.2227,37.2227,37.1723,37.2143,12226.0
2020-02-03 14:50:00,44.26,44.29,44.24,44.28,7185.0,37.2143,37.2396,37.1975,37.2312,7185.0
2020-02-03 14:55:00,44.27,44.27,44.16,44.16,9200.0,37.2227,37.2227,37.1303,37.1303,9200.0
2020-02-03 15:00:00,44.14,44.22,44.14,44.21,9220.0,37.1134,37.1807,37.1134,37.1723,9220.0
2020-02-03 15:05:00,44.21,44.21,44.15,44.17,13432.0,37.1723,37.1723,37.1219,37.1387,13432.0
2020-02-03 15:10:00,44.18,44.18,44.14,44.14,11105.0,37.1471,37.1471,37.1134,37.1134,11105.0
2020-02-03 15:15:00,44.13,44.16,44.06,44.15,17225.0,37.105,37.1303,37.0462,37.1219,17225.0
2020-02-03 15:20:00,44.15,44.16,44.09,44.09,27190.0,37.1219,37.1303,37.0714,37.0714,27190.0
2020-02-03 15:25:00,44.11,44.14,44.09,44.13,14487.0,37.0882,37.1134,37.0714,37.105,14487.0
2020-02-03 15:30:00,44.12,44.12,44.08,44.12,13912.0,37.0966,37.0966,37.063,37.0966,13912.0
2020-02-03 15:35:00,44.12,44.14,44.08,44.11,30203.0,37.0966,37.1134,37.063,37.0882,30203.0
2020-02-03 15:40:00,44.11,44.11,44.05,44.11,22154.0,37.0882,37.0882,37.0378,37.0882,22154.0
2020-02-03 15:45:00,44.1,44.11,44.04,44.06,37355.0,37.0798,37.0882,37.0294,37.0462,37355.0
2020-02-03 15:50:00,44.07,44.08,43.97,43.98,37858.0,37.0546,37.063,36.9705,36.9789,37858.0
2020-02-03 15:55:00,43.97,43.98,43.84,43.91,205590.0,36.9705,36.9789,36.8612,36.9201,205590.0
2020-02-04 09:30:00,44.33,44.62,44.33,44.41,11819.0,37.2732,37.517,37.2732,37.3405,11819.0
2020-02-04 09:35:00,44.34,44.52,44.26,44.26,9464.0,37.2816,37.433,37.2143,37.2143,9464.0
2020-02-04 09:40:00,44.27,44.35,44.09,44.12,14514.0,37.2227,37.29,37.0714,37.0966,14514.0
2020-02-04 09:45:00,44.09,44.23,44.03,44.2,30252.0,37.0714,37.1891,37.021,37.1639,30252.0
2020-02-04 09:50:00,44.17,44.23,44.03,44.2,30830.0,37.1387,37.1891,37.021,37.1639,30830.0
2020-02-04 09:55:00,44.19,44.29,44.18,44.29,9624.0,37.1555,37.2396,37.1471,37.2396,9624.0
2020-02-04 10:00:00,44.31,44.48,44.31,44.38,8887.0,37.2564,37.3993,37.2564,37.3152,8887.0
2020-02-04 10:05:00,44.37,44.37,44.22,44.28,19749.0,37.3068,37.3068,37.1807,37.2312,19749.0
2020-02-04 10:10:00,44.28,44.41,44.26,44.32,6940.0,37.2312,37.3405,37.2143,37.2648,6940.0
2020-02-04 10:15:00,44.29,44.4,44.28,44.39,7383.0,37.2396,37.3321,37.2312,37.3236,7383.0
2020-02-04 10:20:00,44.4,44.43,44.3,44.39,8901.0,37.3321,37.3573,37.248,37.3236,8901.0
2020-02-04 10:25:00,44.36,44.36,44.26,44.31,9310.0,37.2984,37.2984,37.2143,37.2564,9310.0
2020-02-04 10:30:00,44.31,44.34,44.21,44.23,7296.0,37.2564,37.2816,37.1723,37.1891,7296.0
2020-02-04 10:35:00,44.2,44.31,44.2,44.27,6619.0,37.1639,37.2564,37.1639,37.2227,6619.0
2020-02-04 10:40:00,44.22,44.24,43.99,44.01,4781.0,37.1807,37.1975,36.9873,37.0041,4781.0
2020-02-04 10:45:00,44.01,44.01,43.83,43.86,15486.0,37.0041,37.0041,36.8528,36.878,15486.0
2020-02-04 10:50:00,43.85,43.94,43.83,43.83,13809.0,36.8696,36.9453,36.8528,36.8528,13809.0
2020-02-04 10:55:00,43.84,43.85,43.75,43.77,9297.0,36.8612,36.8696,36.7855,36.8023,9297.0
2020-02-04 11:00:00,43.77,43.86,43.73,43.79,20575.0,36.8023,36.878,36.7687,36.8192,20575.0
2020-02-04 11:05:00,43.82,43.85,43.74,43.85,17976.0,36.8444,36.8696,36.7771,36.8696,17976.0
2020-02-04 11:10:00,43.84,43.86,43.76,43.81,5738.0,36.8612,36.878,36.7939,36.836,5738.0
2020-02-04 11:15:00,43.8,43.87,43.77,43.85,16103.0,36.8276,36.8864,36.8023,36.8696,16103.0
2020-02-04 11:20:00,43.84,43.99,43.84,43.99,10213.0,36.8612,36.9873,36.8612,36.9873,10213.0
2020-02-04 11:25:00,44.0,44.05,43.91,43.93,23139.0,36.9957,37.0378,36.9201,36.9369,23139.0
2020-02-04 11:30:00,43.91,43.95,43.85,43.89,25212.0,36.9201,36.9537,36.8696,36.9032,25212.0
2020-02-04 11:35:00,43.89,43.89,43.69,43.7,22347.0,36.9032,36.9032,36.7351,36.7435,22347.0
2020-02-04 11:40:00,43.68,43.72,43.6,43.64,8718.0,36.7267,36.7603,36.6594,36.693,8718.0
2020-02-04 11:45:00,43.63,43.68,43.63,43.66,8785.0,36.6846,36.7267,36.6846,36.7099,8785.0
2020-02-04 11:50:00,43.64,43.7,43.59,43.7,4406.0,36.693,36.7435,36.651,36.7435,4406.0
2020-02-04 11:55:00,43.71,43.77,43.69,43.76,7702.0,36.7519,36.8023,36.7351,36.7939,7702.0
2020-02-04 12:00:00,43.76,43.88,43.75,43.88,33811.0,36.7939,36.8948,36.7855,36.8948,33811.0
2020-02-04 12:05:00,43.9,44.05,43.9,43.94,25413.0,36.9116,37.0378,36.9116,36.9453,25413.0
2020-02-04 12:10:00,43.95,44.0,43.93,44.0,7291.0,36.9537,36.9957,36.9369,36.9957,7291.0
2020-02-04 12:15:00,44.0,44.09,43.97,44.09,6775.0,36.9957,37.0714,36.9705,37.0714,6775.0
2020-02-04 12:20:00,44.09,44.14,44.09,44.14,7750.0,37.0714,37.1134,37.0714,37.1134,7750.0
2020-02-04 12:25:00,44.15,44.18,44.09,44.09,6703.0,37.1219,37.1471,37.0714,37.0714,6703.0
2020-02-04 12:30:00,44.08,44.08,43.98,44.02,9742.0,37.063,37.063,36.9789,37.0125,9742.0
2020-02-04 12:35:00,44.03,44.04,43.97,43.98,7719.0,37.021,37.0294,36.9705,36.9789,7719.0
2020-02-04 12:40:00,44.0,44.0,43.95,43.95,4901.0,36.9957,36.9957,36.9537,36.9537,4901.0
2020-02-04 12:45:00,43.96,44.0,43.93,43.98,10735.0,36.9621,36.9957,36.9369,36.9789,10735.0
2020-02-04 12:50:00,43.99,44.0,43.95,43.97,4899.0,36.9873,36.9957,36.9537,36.9705,4899.0
2020-02-04 12:55:00,43.95,44.06,43.94,44.05,8679.0,36.9537,37.0462,36.9453,37.0378,8679.0
2020-02-04 13:00:00,44.04,44.1,44.04,44.07,5700.0,37.0294,37.0798,37.0294,37.0546,5700.0
2020-02-04 13:05:00,44.07,44.07,44.03,44.05,6485.0,37.0546,37.0546,37.021,37.0378,6485.0
2020-02-04 13:10:00,44.07,44.08,44.01,44.05,9816.0,37.0546,37.063,37.0041,37.0378,9816.0
2020-02-04 13:15:00,44.05,44.12,44.05,44.09,22472.0,37.0378,37.0966,37.0378,37.0714,22472.0
2020-02-04 13:20:00,44.06,44.06,44.01,44.05,5961.0,37.0462,37.0462,37.0041,37.0378,5961.0
2020-02-04 13:25:00,44.07,44.07,44.0,44.02,9121.0,37.0546,37.0546,36.9957,37.0125,9121.0
2020-02-04 13:30:00,44.03,44.03,43.95,43.97,13107.0,37.021,37.021,36.9537,36.9705,13107.0
2020-02-04 13:35:00,43.96,44.03,43.96,44.03,8826.0,36.9621,37.021,36.9621,37.021,8826.0
2020-02-04 13:40:00,44.02,44.02,43.99,44.0,4726.0,37.0125,37.0125,36.9873,36.9957,4726.0
2020-02-04 13:45:00,44.0,44.06,43.98,43.98,8196.0,36.9957,37.0462,36.9789,36.9789,8196.0
2020-02-04 13:50:00,44.01,44.03,43.94,43.95,13320.0,37.0041,37.021,36.9453,36.9537,13320.0
2020-02-04 13:55:00,43.93,43.95,43.89,43.94,7284.0,36.9369,36.9537,36.9032,36.9453,7284.0
2020-02-04 14:00:00,43.93,43.95,43.9,43.9,4894.0,36.9369,36.9537,36.9116,36.9116,4894.0
2020-02-04 14:05:00,43.88,43.88,43.77,43.79,11050.0,36.8948,36.8948,36.8023,36.8192,11050.0
2020-02-04 14:10:00,43.79,43.82,43.74,43.76,10424.0,36.8192,36.8444,36.7771,36.7939,10424.0
2020-02-04 14:15:00,43.77,43.77,43.68,43.69,12122.0,36.8023,36.8023,36.7267,36.7351,12122.0
2020-02-04 14:20:00,43.7,43.74,43.69,43.73,8067.0,36.7435,36.7771,36.7351,36.7687,8067.0
2020-02-04 14:25:00,43.73,43.74,43.68,43.69,4023.0,36.7687,36.7771,36.7267,36.7351,4023.0
2020-02-04 14:30:00,43.68,43.76,43.67,43.76,8970.0,36.7267,36.7939,36.7183,36.7939,8970.0
2020-02-04 14:35:00,43.77,43.78,43.72,43.76,9620.0,36.8023,36.8108,36.7603,36.7939,9620.0
2020-02-04 14:40:00,43.76,43.76,43.67,43.69,6109.0,36.7939,36.7939,36.7183,36.7351,6109.0
2020-02-04 14:45:00,43.68,43.68,43.63,43.66,10564.0,36.7267,36.7267,36.6846,36.7099,10564.0
2020-02-04 14:50:00,43.65,43.65,43.57,43.58,9161.0,36.7014,36.7014,36.6342,36.6426,9161.0
2020-02-04 14:55:00,43.56,43.6,43.53,43.53,10371.0,36.6258,36.6594,36.6005,36.6005,10371.0
2020-02-04 15:00:00,43.54,43.54,43.48,43.5,14547.0,36.609,36.609,36.5585,36.5753,14547.0
2020-02-04 15:05:00,43.51,43.55,43.49,43.54,13650.0,36.5837,36.6174,36.5669,36.609,13650.0
2020-02-04 15:10:00,43.54,43.59,43.52,43.54,13578.0,36.609,36.651,36.5921,36.609,13578.0
2020-02-04 15:15:00,43.54,43.56,43.51,43.54,8976.0,36.609,36.6258,36.5837,36.609,8976.0
2020-02-04 15:20:00,43.54,43.75,43.53,43.68,16878.0,36.609,36.7855,36.6005,36.7267,16878.0
2020-02-04 15:25:00,43.67,43.67,43.56,43.57,17662.0,36.7183,36.7183,36.6258,36.6342,17662.0
2020-02-04 15:30:00,43.56,43.57,43.45,43.46,28479.0,36.6258,36.6342,36.5333,36.5417,28479.0
2020-02-04 15:35:00,43.46,43.58,43.44,43.58,35108.0,36.5417,36.6426,36.5249,36.6426,35108.0
2020-02-04 15:40:00,43.58,43.63,43.57,43.61,33147.0,36.6426,36.6846,36.6342,36.6678,33147.0
2020-02-04 15:45:00,43.61,43.62,43.55,43.59,29442.0,36.6678,36.6762,36.6174,36.651,29442.0
2020-02-04 15:50:00,43.58,43.69,43.53,43.69,88190.0,36.6426,36.7351,36.6005,36.7351,88190.0
2020-02-04 15:55:00,43.69,43.74,43.56,43.59,132403.0,36.7351,36.7771,36.6258,36.651,132403.0
2020-02-05 09:30:00,43.86,44.13,43.76,44.12,9794.0,36.878,37.105,36.7939,37.0966,9794.0
2020-02-05 09:35:00,44.1,44.18,43.97,43.97,4284.0,37.0798,37.1471,36.9705,36.9705,4284.0
2020-02-05 09:40:00,43.95,43.97,43.83,43.85,2099.0,36.9537,36.9705,36.8528,36.8696,2099.0
2020-02-05 09:45:00,43.9,44.1,43.75,44.09,15637.0,36.9116,37.0798,36.7855,37.0714,15637.0
2020-02-05 09:50:00,44.09,44.18,44.06,44.08,12186.0,37.0714,37.1471,37.0462,37.063,12186.0
2020-02-05 09:55:00,44.08,44.44,44.08,44.38,8000.0,37.063,37.3657,37.063,37.3152,8000.0
2020-02-05 10:00:00,44.39,44.72,44.38,44.57,17823.0,37.3236,37.6011,37.3152,37.475,17823.0
2020-02-05 10:05:00,44.57,44.72,44.56,44.65,9653.0,37.475,37.6011,37.4666,37.5423,9653.0
2020-02-05 10:10:00,44.66,44.72,44.49,44.56,21202.0,37.5507,37.6011,37.4077,37.4666,21202.0
2020-02-05 10:15:00,44.54,44.57,44.45,44.45,9826.0,37.4498,37.475,37.3741,37.3741,9826.0
2020-02-05 10:20:00,44.47,44.63,44.47,44.58,12688.0,37.3909,37.5254,37.3909,37.4834,12688.0
2020-02-05 10:25:00,44.58,44.61,44.42,44.48,9275.0,37.4834,37.5086,37.3489,37.3993,9275.0
2020-02-05 10:30:00,44.48,44.48,44.39,44.46,20713.0,37.3993,37.3993,37.3236,37.3825,20713.0
2020-02-05 10:35:00,44.46,44.51,44.41,44.47,12429.0,37.3825,37.4245,37.3405,37.3909,12429.0
2020-02-05 10:40:00,44.45,44.65,44.43,44.64,9879.0,37.3741,37.5423,37.3573,37.5339,9879.0
2020-02-05 10:45:00,44.65,44.72,44.63,44.72,6990.0,37.5423,37.6011,37.5254,37.6011,6990.0
2020-02-05 10:50:00,44.7,44.77,44.69,44.76,10781.0,37.5843,37.6432,37.5759,37.6347,10781.0
2020-02-05 10:55:00,44.76,44.86,44.75,44.82,8826.0,37.6347,37.7188,37.6263,37.6852,8826.0
2020-02-05 11:00:00,44.8,44.8,44.64,44.64,7023.0,37.6684,37.6684,37.5339,37.5339,7023.0
2020-02-05 11:05:00,44.62,44.65,44.55,44.59,5367.0,37.517,37.5423,37.4582,37.4918,5367.0
2020-02-05 11:10:00,44.59,44.62,44.55,44.62,10625.0,37.4918,37.517,37.4582,37.517,10625.0
2020-02-05 11:15:00,44.63,44.85,44.61,44.82,4929.0,37.5254,37.7104,37.5086,37.6852,4929.0
2020-02-05 11:20:00,44.81,45.06,44.8,45.02,27953.0,37.6768,37.887,37.6684,37.8534,27953.0
2020-02-05 11:25:00,45.03,45.16,45.0,45.07,28611.0,37.8618,37.9711,37.8365,37.8954,28611.0
2020-02-05 11:30:00,45.07,45.07,44.93,44.93,10881.0,37.8954,37.8954,37.7777,37.7777,10881.0
2020-02-05 11:35:00,44.93,44.97,44.89,44.89,6813.0,37.7777,37.8113,37.7441,37.7441,6813.0
2020-02-05 11:40:00,44.89,44.89,44.79,44.84,14430.0,37.7441,37.7441,37.66,37.702,14430.0
2020-02-05 11:45:00,44.82,44.87,44.78,44.81,16774.0,37.6852,37.7272,37.6516,37.6768,16774.0
2020-02-05 11:50:00,44.79,44.85,44.75,44.78,5879.0,37.66,37.7104,37.6263,37.6516,5879.0
2020-02-05 11:55:00,44.76,44.82,44.76,44.81,3593.0,37.6347,37.6852,37.6347,37.6768,3593.0
2020-02-05 12:00:00,44.8,44.87,44.78,44.86,6084.0,37.6684,37.7272,37.6516,37.7188,6084.0
2020-02-05 12:05:00,44.88,44.91,44.85,44.86,3430.0,37.7356,37.7609,37.7104,37.7188,3430.0
2020-02-05 12:10:00,44.87,44.95,44.86,44.95,4807.0,37.7272,37.7945,37.7188,37.7945,4807.0
2020-02-05 12:15:00,44.95,45.01,44.94,45.01,11702.0,37.7945,37.845,37.7861,37.845,11702.0
2020-02-05 12:20:00,45.01,45.28,44.99,45.27,40603.0,37.845,38.072,37.8281,38.0636,40603.0
2020-02-05 12:25:00,45.28,45.28,45.0,45.02,39304.0,38.072,38.072,37.8365,37.8534,39304.0
2020-02-05 12:30:00,45.01,45.06,45.01,45.05,5987.0,37.845,37.887,37.845,37.8786,5987.0
2020-02-05 12:35:00,45.05,45.13,45.03,45.05,18030.0,37.8786,37.9458,37.8618,37.8786,18030.0
2020-02-05 12:40:00,45.08,45.09,44.99,45.01,6100.0,37.9038,37.9122,37.8281,37.845,6100.0
2020-02-05 12:45:00,45.01,45.02,45.0,45.02,3150.0,37.845,37.8534,37.8365,37.8534,3150.0
2020-02-05 12:50:00,45.01,45.03,45.0,45.01,9865.0,37.845,37.8618,37.8365,37.845,9865.0
2020-02-05 12:55:00,45.01,45.07,44.98,45.05,8795.0,37.845,37.8954,37.8197,37.8786,8795.0
2020-02-05 13:00:00,45.05,45.1,45.04,45.08,9729.0,37.8786,37.9206,37.8702,37.9038,9729.0
2020-02-05 13:05:00,45.08,45.11,45.07,45.11,1805.0,37.9038,37.929,37.8954,37.929,1805.0
2020-02-05 13:10:00,45.11,45.18,45.06,45.18,4502.0,37.929,37.9879,37.887,37.9879,4502.0
2020-02-05 13:15:00,45.16,45.18,45.14,45.16,3326.0,37.9711,37.9879,37.9543,37.9711,3326.0
2020-02-05 13:20:00,45.15,45.15,45.06,45.07,10117.0,37.9627,37.9627,37.887,37.8954,10117.0
2020-02-05 13:25:00,45.08,45.1,45.03,45.04,8094.0,37.9038,37.9206,37.8618,37.8702,8094.0
2020-02-05 13:30:00,45.05,45.06,44.99,45.03,4906.0,37.8786,37.887,37.8281,37.8618,4906.0
2020-02-05 13:35:00,45.02,45.05,45.01,45.05,3518.0,37.8534,37.8786,37.845,37.8786,3518.0
2020-02-05 13:40:00,45.05,45.12,45.05,45.1,4071.0,37.8786,37.9374,37.8786,37.9206,4071.0
2020-02-05 13:45:00,45.1,45.14,45.08,45.08,4699.0,37.9206,37.9543,37.9038,37.9038,4699.0
2020-02-05 13:50:00,45.1,45.11,45.04,45.04,29054.0,37.9206,37.929,37.8702,37.8702,29054.0
2020-02-05 13:55:00,45.05,45.18,45.05,45.18,5473.0,37.8786,37.9879,37.8786,37.9879,5473.0
2020-02-05 14:00:00,45.19,45.27,45.18,45.27,7558.0,37.9963,38.0636,37.9879,38.0636,7558.0
2020-02-05 14:05:00,45.25,45.25,45.16,45.19,3422.0,38.0467,38.0467,37.9711,37.9963,3422.0
2020-02-05 14:10:00,45.21,45.24,45.17,45.18,54686.0,38.0131,38.0383,37.9795,37.9879,54686.0
2020-02-05 14:15:00,45.16,45.18,45.13,45.16,6415.0,37.9711,37.9879,37.9458,37.9711,6415.0
2020-02-05 14:20:00,45.16,45.2,45.16,45.2,3930.0,37.9711,38.0047,37.9711,38.0047,3930.0
2020-02-05 14:25:00,45.21,45.23,45.13,45.16,31578.0,38.0131,38.0299,37.9458,37.9711,31578.0
2020-02-05 14:30:00,45.17,45.27,45.16,45.2,9411.0,37.9795,38.0636,37.9711,38.0047,9411.0
2020-02-05 14:35:00,45.2,45.21,45.17,45.2,3988.0,38.0047,38.0131,37.9795,38.0047,3988.0
2020-02-05 14:40:00,45.21,45.22,45.17,45.17,4754.0,38.0131,38.0215,37.9795,37.9795,4754.0
2020-02-05 14:45:00,45.17,45.17,45.12,45.14,5451.0,37.9795,37.9795,37.9374,37.9543,5451.0
2020-02-05 14:50:00,45.14,45.19,45.12,45.17,3913.0,37.9543,37.9963,37.9374,37.9795,3913.0
2020-02-05 14:55:00,45.19,45.19,45.16,45.18,6867.0,37.9963,37.9963,37.9711,37.9879,6867.0
2020-02-05 15:00:00,45.18,45.18,45.05,45.07,19269.0,37.9879,37.9879,37.8786,37.8954,19269.0
2020-02-05 15:05:00,45.06,45.08,45.02,45.03,5533.0,37.887,37.9038,37.8534,37.8618,5533.0
2020-02-05 15:10:00,45.02,45.06,45.0,45.02,13012.0,37.8534,37.887,37.8365,37.8534,13012.0
2020-02-05 15:15:00,45.02,45.07,45.02,45.05,6539.0,37.8534,37.8954,37.8534,37.8786,6539.0
2020-02-05 15:20:00,45.06,45.27,45.06,45.26,37900.0,37.887,38.0636,37.887,38.0552,37900.0
2020-02-05 15:25:00,45.26,45.42,45.25,45.31,36030.0,38.0552,38.1897,38.0467,38.0972,36030.0
2020-02-05 15:30:00,45.33,45.4,45.32,45.4,34115.0,38.114,38.1729,38.1056,38.1729,34115.0
2020-02-05 15:35:00,45.41,45.5,45.41,45.44,50928.0,38.1813,38.2569,38.1813,38.2065,50928.0
2020-02-05 15:40:00,45.44,45.6,45.4,45.55,45871.0,38.2065,38.341,38.1729,38.299,45871.0
2020-02-05 15:45:00,45.54,45.54,45.36,45.48,42857.0,38.2906,38.2906,38.1392,38.2401,42857.0
2020-02-05 15:50:00,45.49,45.5,45.38,45.4,83839.0,38.2485,38.2569,38.1561,38.1729,83839.0
2020-02-05 15:55:00,45.41,45.54,45.39,45.45,108268.0,38.1813,38.2906,38.1645,38.2149,108268.0
2020-02-06 09:30:00,45.57,46.46,45.51,45.93,25757.0,38.3158,39.0641,38.2654,38.6185,25757.0
2020-02-06 09:35:00,45.9,46.2,45.78,46.2,29784.0,38.5933,38.8455,38.4924,38.8455,29784.0
2020-02-06 09:40:00,46.15,46.4,46.11,46.22,13532.0,38.8035,39.0137,38.7698,38.8623,13532.0
2020-02-06 09:45:00,46.25,46.25,46.0,46.09,8993.0,38.8876,38.8876,38.6774,38.753,8993.0
2020-02-06 09:50:00,46.09,46.09,45.85,45.95,12441.0,38.753,38.753,38.5512,38.6353,12441.0
2020-02-06 09:55:00,45.99,46.08,45.86,46.07,7570.0,38.6689,38.7446,38.5596,38.7362,7570.0
2020-02-06 10:00:00,46.05,46.16,45.97,46.16,5739.0,38.7194,38.8119,38.6521,38.8119,5739.0
2020-02-06 10:05:00,46.14,46.32,46.14,46.2,28080.0,38.7951,38.9464,38.7951,38.8455,28080.0
2020-02-06 10:10:00,46.21,46.66,46.21,46.57,25996.0,38.8539,39.2323,38.8539,39.1566,25996.0
2020-02-06 10:15:00,46.53,46.59,46.4,46.45,40627.0,39.123,39.1734,39.0137,39.0557,40627.0
2020-02-06 10:20:00,46.42,46.42,46.19,46.22,10043.0,39.0305,39.0305,38.8371,38.8623,10043.0
2020-02-06 10:25:00,46.22,46.32,46.21,46.3,5430.0,38.8623,38.9464,38.8539,38.9296,5430.0
2020-02-06 10:30:00,46.3,46.35,46.13,46.19,8850.0,38.9296,38.9716,38.7867,38.8371,8850.0
2020-02-06 10:35:00,46.2,46.25,46.16,46.18,4285.0,38.8455,38.8876,38.8119,38.8287,4285.0
2020-02-06 10:40:00,46.21,46.22,46.15,46.2,20262.0,38.8539,38.8623,38.8035,38.8455,20262.0
2020-02-06 10:45:00,46.19,46.33,46.19,46.28,5737.0,38.8371,38.9548,38.8371,38.9128,5737.0
2020-02-06 10:50:00,46.26,46.33,46.26,46.26,10226.0,38.896,38.9548,38.896,38.896,10226.0
2020-02-06 10:55:00,46.26,46.34,46.25,46.31,8248.0,38.896,38.9632,38.8876,38.938,8248.0
2020-02-06 11:00:00,46.32,46.48,46.31,46.38,12321.0,38.9464,39.0809,38.938,38.9969,12321.0
2020-02-06 11:05:00,46.38,46.51,46.37,46.51,6444.0,38.9969,39.1062,38.9885,39.1062,6444.0
2020-02-06 11:10:00,46.5,46.59,46.48,46.56,11099.0,39.0978,39.1734,39.0809,39.1482,11099.0
2020-02-06 11:15:00,46.57,46.64,46.54,46.63,18036.0,39.1566,39.2155,39.1314,39.2071,18036.0
2020-02-06 11:20:00,46.63,46.69,46.62,46.68,12313.0,39.2071,39.2575,39.1987,39.2491,12313.0
2020-02-06 11:25:00,46.69,46.72,46.64,46.71,11290.0,39.2575,39.2827,39.2155,39.2743,11290.0
2020-02-06 11:30:00,46.73,46.73,46.56,46.58,8979.0,39.2911,39.2911,39.1482,39.165,8979.0
2020-02-06 11:35:00,46.6,46.61,46.53,46.59,3421.0,39.1818,39.1903,39.123,39.1734,3421.0
2020-02-06 11:40:00,46.59,46.6,46.51,46.51,7994.0,39.1734,39.1818,39.1062,39.1062,7994.0
2020-02-06 11:45:00,46.5,46.55,46.46,46.55,2504.0,39.0978,39.1398,39.0641,39.1398,2504.0
2020-02-06 11:50:00,46.54,46.57,46.51,46.54,4171.0,39.1314,39.1566,39.1062,39.1314,4171.0
2020-02-06 11:55:00,46.58,46.59,46.54,46.55,5145.0,39.165,39.1734,39.1314,39.1398,5145.0
2020-02-06 12:00:00,46.55,46.61,46.55,46.58,4182.0,39.1398,39.1903,39.1398,39.165,4182.0
2020-02-06 12:05:00,46.59,46.59,46.52,46.52,4065.0,39.1734,39.1734,39.1146,39.1146,4065.0
2020-02-06 12:10:00,46.5,46.51,46.43,46.46,5074.0,39.0978,39.1062,39.0389,39.0641,5074.0
2020-02-06 12:15:00,46.48,46.51,46.48,46.49,1960.0,39.0809,39.1062,39.0809,39.0894,1960.0
2020-02-06 12:20:00,46.5,46.52,46.47,46.51,6872.0,39.0978,39.1146,39.0725,39.1062,6872.0
2020-02-06 12:25:00,46.51,46.61,46.51,46.59,6994.0,39.1062,39.1903,39.1062,39.1734,6994.0
2020-02-06 12:30:00,46.59,46.7,46.59,46.68,6336.0,39.1734,39.2659,39.1734,39.2491,6336.0
2020-02-06 12:35:00,46.68,46.72,46.65,46.67,13319.0,39.2491,39.2827,39.2239,39.2407,13319.0
2020-02-06 12:40:00,46.68,46.69,46.64,46.66,8266.0,39.2491,39.2575,39.2155,39.2323,8266.0
2020-02-06 12:45:00,46.65,46.65,46.49,46.51,8420.0,39.2239,39.2239,39.0894,39.1062,8420.0
2020-02-06 12:50:00,46.53,46.53,46.42,46.44,5041.0,39.123,39.123,39.0305,39.0473,5041.0
2020-02-06 12:55:00,46.45,46.46,46.31,46.31,50821.0,39.0557,39.0641,38.938,38.938,50821.0
2020-02-06 13:00:00,46.3,46.3,46.23,46.24,6827.0,38.9296,38.9296,38.8707,38.8791,6827.0
2020-02-06 13:05:00,46.25,46.25,46.17,46.2,5401.0,38.8876,38.8876,38.8203,38.8455,5401.0
2020-02-06 13:10:00,46.2,46.29,46.2,46.21,4870.0,38.8455,38.9212,38.8455,38.8539,4870.0
2020-02-06 13:15:00,46.22,46.24,46.14,46.15,10103.0,38.8623,38.8791,38.7951,38.8035,10103.0
2020-02-06 13:20:00,46.15,46.23,46.15,46.19,5410.0,38.8035,38.8707,38.8035,38.8371,5410.0
2020-02-06 13:25:00,46.21,46.26,46.16,46.26,5637.0,38.8539,38.896,38.8119,38.896,5637.0
2020-02-06 13:30:00,46.26,46.29,46.2,46.23,3130.0,38.896,38.9212,38.8455,38.8707,3130.0
2020-02-06 13:35:00,46.22,46.27,46.21,46.23,6075.0,38.8623,38.9044,38.8539,38.8707,6075.0
2020-02-06 13:40:00,46.24,46.27,46.18,46.26,12368.0,38.8791,38.9044,38.8287,38.896,12368.0
2020-02-06 13:45:00,46.26,46.3,46.25,46.26,4263.0,38.896,38.9296,38.8876,38.896,4263.0
2020-02-06 13:50:00,46.27,46.33,46.26,46.33,2817.0,38.9044,38.9548,38.896,38.9548,2817.0
2020-02-06 13:55:00,46.32,46.34,46.3,46.32,5842.0,38.9464,38.9632,38.9296,38.9464,5842.0
2020-02-06 14:00:00,46.32,46.33,46.28,46.32,7314.0,38.9464,38.9548,38.9128,38.9464,7314.0
2020-02-06 14:05:00,46.33,46.37,46.32,46.34,9055.0,38.9548,38.9885,38.9464,38.9632,9055.0
2020-02-06 14:10:00,46.33,46.33,46.25,46.25,6300.0,38.9548,38.9548,38.8876,38.8876,6300.0
2020-02-06 14:15:00,46.25,46.26,46.19,46.2,8185.0,38.8876,38.896,38.8371,38.8455,8185.0
2020-02-06 14:20:00,46.21,46.21,46.15,46.21,7865.0,38.8539,38.8539,38.8035,38.8539,7865.0
2020-02-06 14:25:00,46.22,46.3,46.22,46.29,6960.0,38.8623,38.9296,38.8623,38.9212,6960.0
2020-02-06 14:30:00,46.29,46.32,46.25,46.26,7895.0,38.9212,38.9464,38.8876,38.896,7895.0
2020-02-06 14:35:00,46.26,46.27,46.2,46.21,8295.0,38.896,38.9044,38.8455,38.8539,8295.0
2020-02-06 14:40:00,46.22,46.29,46.2,46.25,6665.0,38.8623,38.9212,38.8455,38.8876,6665.0
2020-02-06 14:45:00,46.24,46.24,46.21,46.23,4896.0,38.8791,38.8791,38.8539,38.8707,4896.0
2020-02-06 14:50:00,46.23,46.28,46.23,46.27,3900.0,38.8707,38.9128,38.8707,38.9044,3900.0
2020-02-06 14:55:00,46.27,46.28,46.25,46.26,6718.0,38.9044,38.9128,38.8876,38.896,6718.0
2020-02-06 15:00:00,46.25,46.25,46.13,46.17,10469.0,38.8876,38.8876,38.7867,38.8203,10469.0
2020-02-06 15:05:00,46.17,46.18,46.11,46.15,6728.0,38.8203,38.8287,38.7698,38.8035,6728.0
2020-02-06 15:10:00,46.15,46.15,46.08,46.11,6349.0,38.8035,38.8035,38.7446,38.7698,6349.0
2020-02-06 15:15:00,46.12,46.13,46.04,46.05,11040.0,38.7783,38.7867,38.711,38.7194,11040.0
2020-02-06 15:20:00,46.05,46.13,46.04,46.13,8114.0,38.7194,38.7867,38.711,38.7867,8114.0
2020-02-06 15:25:00,46.13,46.13,45.99,45.99,15659.0,38.7867,38.7867,38.6689,38.6689,15659.0
2020-02-06 15:30:00,45.99,46.13,45.99,46.06,17043.0,38.6689,38.7867,38.6689,38.7278,17043.0
2020-02-06 15:35:00,46.07,46.08,46.04,46.05,7630.0,38.7362,38.7446,38.711,38.7194,7630.0
2020-02-06 15:40:00,46.05,46.06,46.0,46.04,13693.0,38.7194,38.7278,38.6774,38.711,13693.0
2020-02-06 15:45:00,46.04,46.11,46.03,46.07,14358.0,38.711,38.7698,38.7026,38.7362,14358.0
2020-02-06 15:50:00,46.06,46.07,45.99,46.02,39300.0,38.7278,38.7362,38.6689,38.6942,39300.0
2020-02-06 15:55:00,46.02,46.08,45.91,45.92,82094.0,38.6942,38.7446,38.6017,38.6101,82094.0
2020-02-07 09:30:00,45.77,46.18,45.54,46.01,33649.0,38.484,38.8287,38.2906,38.6858,33649.0
2020-02-07 09:35:00,45.91,46.1,45.87,45.97,9032.0,38.6017,38.7614,38.568,38.6521,9032.0
2020-02-07 09:40:00,45.95,45.95,45.43,45.46,8411.0,38.6353,38.6353,38.1981,38.2233,8411.0
2020-02-07 09:45:00,45.41,45.44,45.23,45.24,12005.0,38.1813,38.2065,38.0299,38.0383,12005.0
2020-02-07 09:50:00,45.29,45.47,45.22,45.34,11400.0,38.0804,38.2317,38.0215,38.1224,11400.0
2020-02-07 09:55:00,45.35,45.35,45.07,45.12,6852.0,38.1308,38.1308,37.8954,37.9374,6852.0
2020-02-07 10:00:00,45.09,45.16,44.61,44.64,48604.0,37.9122,37.9711,37.5086,37.5339,48604.0
2020-02-07 10:05:00,44.64,44.89,44.63,44.85,29562.0,37.5339,37.7441,37.5254,37.7104,29562.0
2020-02-07 10:10:00,44.89,45.01,44.84,44.85,6991.0,37.7441,37.845,37.702,37.7104,6991.0
2020-02-07 10:15:00,44.82,44.82,44.61,44.61,22073.0,37.6852,37.6852,37.5086,37.5086,22073.0
2020-02-07 10:20:00,44.59,44.71,44.59,44.67,34658.0,37.4918,37.5927,37.4918,37.5591,34658.0
2020-02-07 10:25:00,44.68,44.68,44.6,44.65,9656.0,37.5675,37.5675,37.5002,37.5423,9656.0
2020-02-07 10:30:00,44.66,44.66,44.38,44.43,14282.0,37.5507,37.5507,37.3152,37.3573,14282.0
2020-02-07 10:35:00,44.43,44.47,44.3,44.31,19585.0,37.3573,37.3909,37.248,37.2564,19585.0
2020-02-07 10:40:00,44.3,44.42,44.27,44.31,7686.0,37.248,37.3489,37.2227,37.2564,7686.0
2020-02-07 10:45:00,44.3,44.34,44.26,44.27,8770.0,37.248,37.2816,37.2143,37.2227,8770.0
2020-02-07 10:50:00,44.28,44.4,44.2,44.39,29531.0,37.2312,37.3321,37.1639,37.3236,29531.0
2020-02-07 10:55:00,44.39,44.39,44.18,44.31,96719.0,37.3236,37.3236,37.1471,37.2564,96719.0
2020-02-07 11:00:00,44.3,44.43,44.24,44.43,6511.0,37.248,37.3573,37.1975,37.3573,6511.0
2020-02-07 11:05:00,44.45,44.5,44.37,44.37,8916.0,37.3741,37.4161,37.3068,37.3068,8916.0
2020-02-07 11:10:00,44.37,44.37,44.15,44.15,7233.0,37.3068,37.3068,37.1219,37.1219,7233.0
2020-02-07 11:15:00,44.15,44.24,44.08,44.19,23147.0,37.1219,37.1975,37.063,37.1555,23147.0
2020-02-07 11:20:00,44.19,44.36,44.19,44.22,8305.0,37.1555,37.2984,37.1555,37.1807,8305.0
2020-02-07 11:25:00,44.23,44.31,44.21,44.21,6058.0,37.1891,37.2564,37.1723,37.1723,6058.0
2020-02-07 11:30:00,44.22,44.23,44.03,44.06,32528.0,37.1807,37.1891,37.021,37.0462,32528.0
2020-02-07 11:35:00,44.07,44.13,44.02,44.04,11810.0,37.0546,37.105,37.0125,37.0294,11810.0
2020-02-07 11:40:00,44.03,44.04,43.89,43.89,9636.0,37.021,37.0294,36.9032,36.9032,9636.0
2020-02-07 11:45:00,43.91,43.91,43.77,43.78,26405.0,36.9201,36.9201,36.8023,36.8108,26405.0
2020-02-07 11:50:00,43.8,43.82,43.76,43.81,8745.0,36.8276,36.8444,36.7939,36.836,8745.0
2020-02-07 11:55:00,43.82,44.01,43.82,43.96,74030.0,36.8444,37.0041,36.8444,36.9621,74030.0
2020-02-07 12:00:00,43.97,43.98,43.86,43.98,17326.0,36.9705,36.9789,36.878,36.9789,17326.0
2020-02-07 12:05:00,44.0,44.12,44.0,44.06,7248.0,36.9957,37.0966,36.9957,37.0462,7248.0
2020-02-07 12:10:00,44.03,44.12,44.03,44.12,4438.0,37.021,37.0966,37.021,37.0966,4438.0
2020-02-07 12:15:00,44.1,44.12,44.06,44.06,9328.0,37.0798,37.0966,37.0462,37.0462,9328.0
2020-02-07 12:20:00,44.06,44.16,44.06,44.15,7163.0,37.0462,37.1303,37.0462,37.1219,7163.0
2020-02-07 12:25:00,44.15,44.16,44.08,44.12,12925.0,37.1219,37.1303,37.063,37.0966,12925.0
2020-02-07 12:30:00,44.12,44.14,44.1,44.11,12109.0,37.0966,37.1134,37.0798,37.0882,12109.0
2020-02-07 12:35:00,44.12,44.16,44.11,44.13,13760.0,37.0966,37.1303,37.0882,37.105,13760.0
2020-02-07 12:40:00,44.12,44.15,44.1,44.12,12177.0,37.0966,37.1219,37.0798,37.0966,12177.0
2020-02-07 12:45:00,44.13,44.2,44.13,44.19,20640.0,37.105,37.1639,37.105,37.1555,20640.0
2020-02-07 12:50:00,44.18,44.2,44.16,44.2,11193.0,37.1471,37.1639,37.1303,37.1639,11193.0
2020-02-07 12:55:00,44.2,44.25,44.2,44.24,7094.0,37.1639,37.2059,37.1639,37.1975,7094.0
2020-02-07 13:00:00,44.23,44.32,44.23,44.32,7992.0,37.1891,37.2648,37.1891,37.2648,7992.0
2020-02-07 13:05:00,44.34,44.4,44.23,44.26,26662.0,37.2816,37.3321,37.1891,37.2143,26662.0
2020-02-07 13:10:00,44.26,44.26,44.19,44.19,5300.0,37.2143,37.2143,37.1555,37.1555,5300.0
2020-02-07 13:15:00,44.19,44.19,44.11,44.14,16593.0,37.1555,37.1555,37.0882,37.1134,16593.0
2020-02-07 13:20:00,44.14,44.2,44.14,44.19,18153.0,37.1134,37.1639,37.1134,37.1555,18153.0
2020-02-07 13:25:00,44.19,44.2,44.17,44.17,5803.0,37.1555,37.1639,37.1387,37.1387,5803.0
2020-02-07 13:30:00,44.17,44.26,44.16,44.24,6774.0,37.1387,37.2143,37.1303,37.1975,6774.0
2020-02-07 13:35:00,44.26,44.32,44.24,44.32,3674.0,37.2143,37.2648,37.1975,37.2648,3674.0
2020-02-07 13:40:00,44.33,44.47,44.32,44.46,9523.0,37.2732,37.3909,37.2648,37.3825,9523.0
2020-02-07 13:45:00,44.46,44.46,44.39,44.45,3156.0,37.3825,37.3825,37.3236,37.3741,3156.0
2020-02-07 13:50:00,44.47,44.54,44.46,44.47,6859.0,37.3909,37.4498,37.3825,37.3909,6859.0
2020-02-07 13:55:00,44.47,44.48,44.41,44.41,6237.0,37.3909,37.3993,37.3405,37.3405,6237.0
2020-02-07 14:00:00,44.41,44.41,44.28,44.31,4601.0,37.3405,37.3405,37.2312,37.2564,4601.0
2020-02-07 14:05:00,44.31,44.34,44.28,44.28,5829.0,37.2564,37.2816,37.2312,37.2312,5829.0
2020-02-07 14:10:00,44.29,44.32,44.14,44.14,14482.0,37.2396,37.2648,37.1134,37.1134,14482.0
2020-02-07 14:15:00,44.14,44.26,44.13,44.23,24277.0,37.1134,37.2143,37.105,37.1891,24277.0
2020-02-07 14:20:00,44.23,44.29,44.21,44.22,6200.0,37.1891,37.2396,37.1723,37.1807,6200.0
2020-02-07 14:25:00,44.22,44.29,44.19,44.29,6510.0,37.1807,37.2396,37.1555,37.2396,6510.0
2020-02-07 14:30:00,44.29,44.3,44.27,44.29,6995.0,37.2396,37.248,37.2227,37.2396,6995.0
2020-02-07 14:35:00,44.3,44.33,44.3,44.31,2118.0,37.248,37.2732,37.248,37.2564,2118.0
2020-02-07 14:40:00,44.33,44.37,44.27,44.29,9778.0,37.2732,37.3068,37.2227,37.2396,9778.0
2020-02-07 14:45:00,44.27,44.3,44.23,44.26,5443.0,37.2227,37.248,37.1891,37.2143,5443.0
2020-02-07 14:50:00,44.26,44.27,44.22,44.23,6872.0,37.2143,37.2227,37.1807,37.1891,6872.0
2020-02-07 14:55:00,44.24,44.3,44.23,44.29,3784.0,37.1975,37.248,37.1891,37.2396,3784.0
2020-02-07 15:00:00,44.28,44.33,44.25,44.26,16024.0,37.2312,37.2732,37.2059,37.2143,16024.0
2020-02-07 15:05:00,44.25,44.28,44.25,44.27,5764.0,37.2059,37.2312,37.2059,37.2227,5764.0
2020-02-07 15:10:00,44.26,44.32,44.26,44.32,6983.0,37.2143,37.2648,37.2143,37.2648,6983.0
2020-02-07 15:15:00,44.33,44.33,44.28,44.29,9127.0,37.2732,37.2732,37.2312,37.2396,9127.0
2020-02-07 15:20:00,44.28,44.3,44.27,44.3,5978.0,37.2312,37.248,37.2227,37.248,5978.0
2020-02-07 15:25:00,44.3,44.32,44.26,44.27,7828.0,37.248,37.2648,37.2143,37.2227,7828.0
2020-02-07 15:30:00,44.27,44.28,44.17,44.2,14775.0,37.2227,37.2312,37.1387,37.1639,14775.0
2020-02-07 15:35:00,44.2,44.26,44.18,44.25,10663.0,37.1639,37.2143,37.1471,37.2059,10663.0
2020-02-07 15:40:00,44.26,44.33,44.25,44.3,11229.0,37.2143,37.2732,37.2059,37.248,11229.0
2020-02-07 15:45:00,44.3,44.4,44.3,44.36,21989.0,37.248,37.3321,37.248,37.2984,21989.0
2020-02-07 15:50:00,44.35,44.39,44.25,44.26,26446.0,37.29,37.3236,37.2059,37.2143,26446.0
2020-02-07 15:55:00,44.25,44.34,44.21,44.22,76027.0,37.2059,37.2816,37.1723,37.1807,76027.0
2020-02-10 09:30:00,44.17,44.38,44.01,44.32,13937.0,37.1387,37.3152,37.0041,37.2648,13937.0
2020-02-10 09:35:00,44.31,44.63,44.29,44.63,5682.0,37.2564,37.5254,37.2396,37.5254,5682.0
2020-02-10 09:40:00,44.67,44.67,44.35,44.35,5048.0,37.5591,37.5591,37.29,37.29,5048.0
2020-02-10 09:45:00,44.44,44.44,44.27,44.34,12772.0,37.3657,37.3657,37.2227,37.2816,12772.0
2020-02-10 09:50:00,44.36,44.5,44.3,44.46,7462.0,37.2984,37.4161,37.248,37.3825,7462.0
2020-02-10 09:55:00,44.51,44.72,44.46,44.69,3913.0,37.4245,37.6011,37.3825,37.5759,3913.0
2020-02-10 10:00:00,44.72,44.74,44.55,44.55,6961.0,37.6011,37.6179,37.4582,37.4582,6961.0
2020-02-10 10:05:00,44.55,44.62,44.45,44.48,8466.0,37.4582,37.517,37.3741,37.3993,8466.0
2020-02-10 10:10:00,44.45,44.49,44.3,44.32,7605.0,37.3741,37.4077,37.248,37.2648,7605.0
2020-02-10 10:15:00,44.31,44.35,44.22,44.25,5267.0,37.2564,37.29,37.1807,37.2059,5267.0
2020-02-10 10:20:00,44.24,44.25,44.11,44.16,6773.0,37.1975,37.2059,37.0882,37.1303,6773.0
2020-02-10 10:25:00,44.16,44.25,44.15,44.21,8454.0,37.1303,37.2059,37.1219,37.1723,8454.0
2020-02-10 10:30:00,44.17,44.2,44.03,44.04,9524.0,37.1387,37.1639,37.021,37.0294,9524.0
2020-02-10 10:35:00,44.05,44.08,43.88,43.96,15389.0,37.0378,37.063,36.8948,36.9621,15389.0
2020-02-10 10:40:00,43.96,44.03,43.92,44.03,5945.0,36.9621,37.021,36.9285,37.021,5945.0
2020-02-10 10:45:00,44.04,44.13,44.03,44.13,3254.0,37.0294,37.105,37.021,37.105,3254.0
2020-02-10 10:50:00,44.14,44.14,44.05,44.08,5793.0,37.1134,37.1134,37.0378,37.063,5793.0
2020-02-10 10:55:00,44.07,44.07,43.96,43.98,5588.0,37.0546,37.0546,36.9621,36.9789,5588.0
2020-02-10 11:00:00,43.97,43.99,43.93,43.94,9501.0,36.9705,36.9873,36.9369,36.9453,9501.0
2020-02-10 11:05:00,43.92,43.94,43.87,43.87,7353.0,36.9285,36.9453,36.8864,36.8864,7353.0
2020-02-10 11:10:00,43.86,43.86,43.77,43.8,7886.0,36.878,36.878,36.8023,36.8276,7886.0
2020-02-10 11:15:00,43.8,43.82,43.76,43.78,6789.0,36.8276,36.8444,36.7939,36.8108,6789.0
2020-02-10 11:20:00,43.79,43.83,43.77,43.79,13024.0,36.8192,36.8528,36.8023,36.8192,13024.0
2020-02-10 11:25:00,43.8,43.95,43.79,43.95,10503.0,36.8276,36.9537,36.8192,36.9537,10503.0
2020-02-10 11:30:00,43.95,43.96,43.82,43.83,8607.0,36.9537,36.9621,36.8444,36.8528,8607.0
2020-02-10 11:35:00,43.82,43.87,43.79,43.8,8072.0,36.8444,36.8864,36.8192,36.8276,8072.0
2020-02-10 11:40:00,43.79,43.82,43.76,43.78,6695.0,36.8192,36.8444,36.7939,36.8108,6695.0
2020-02-10 11:45:00,43.77,43.78,43.69,43.69,5292.0,36.8023,36.8108,36.7351,36.7351,5292.0
2020-02-10 11:50:00,43.71,43.77,43.64,43.65,10088.0,36.7519,36.8023,36.693,36.7014,10088.0
2020-02-10 11:55:00,43.65,43.69,43.64,43.66,19405.0,36.7014,36.7351,36.693,36.7099,19405.0
2020-02-10 12:00:00,43.65,43.71,43.64,43.66,11772.0,36.7014,36.7519,36.693,36.7099,11772.0
2020-02-10 12:05:00,43.67,43.69,43.66,43.69,6479.0,36.7183,36.7351,36.7099,36.7351,6479.0
2020-02-10 12:10:00,43.69,43.84,43.68,43.84,8368.0,36.7351,36.8612,36.7267,36.8612,8368.0
2020-02-10 12:15:00,43.81,43.88,43.81,43.88,2402.0,36.836,36.8948,36.836,36.8948,2402.0
2020-02-10 12:20:00,43.89,43.93,43.85,43.88,4054.0,36.9032,36.9369,36.8696,36.8948,4054.0
2020-02-10 12:25:00,43.88,43.89,43.86,43.87,2417.0,36.8948,36.9032,36.878,36.8864,2417.0
2020-02-10 12:30:00,43.86,43.88,43.83,43.84,5342.0,36.878,36.8948,36.8528,36.8612,5342.0
2020-02-10 12:35:00,43.83,43.83,43.76,43.8,5374.0,36.8528,36.8528,36.7939,36.8276,5374.0
2020-02-10 12:40:00,43.81,43.85,43.8,43.84,1600.0,36.836,36.8696,36.8276,36.8612,1600.0
2020-02-10 12:45:00,43.85,44.01,43.84,43.97,11111.0,36.8696,37.0041,36.8612,36.9705,11111.0
2020-02-10 12:50:00,43.98,44.0,43.95,43.95,7610.0,36.9789,36.9957,36.9537,36.9537,7610.0
2020-02-10 12:55:00,43.95,43.97,43.94,43.95,3862.0,36.9537,36.9705,36.9453,36.9537,3862.0
2020-02-10 13:00:00,43.93,43.94,43.86,43.94,8934.0,36.9369,36.9453,36.878,36.9453,8934.0
2020-02-10 13:05:00,43.95,44.05,43.94,44.05,2659.0,36.9537,37.0378,36.9453,37.0378,2659.0
2020-02-10 13:10:00,44.06,44.08,44.05,44.07,1895.0,37.0462,37.063,37.0378,37.0546,1895.0
2020-02-10 13:15:00,44.06,44.06,44.0,44.01,4822.0,37.0462,37.0462,36.9957,37.0041,4822.0
2020-02-10 13:20:00,44.01,44.05,44.0,44.02,2964.0,37.0041,37.0378,36.9957,37.0125,2964.0
2020-02-10 13:25:00,44.01,44.03,43.94,43.97,4887.0,37.0041,37.021,36.9453,36.9705,4887.0
2020-02-10 13:30:00,43.98,44.04,43.97,44.03,5448.0,36.9789,37.0294,36.9705,37.021,5448.0
2020-02-10 13:35:00,44.03,44.03,44.0,44.01,1950.0,37.021,37.021,36.9957,37.0041,1950.0
2020-02-10 13:40:00,44.01,44.04,43.97,43.97,7184.0,37.0041,37.0294,36.9705,36.9705,7184.0
2020-02-10 13:45:00,43.97,44.07,43.97,44.06,6624.0,36.9705,37.0546,36.9705,37.0462,6624.0
2020-02-10 13:50:00,44.06,44.09,44.06,44.08,4272.0,37.0462,37.0714,37.0462,37.063,4272.0
2020-02-10 13:55:00,44.09,44.13,44.09,44.1,5882.0,37.0714,37.105,37.0714,37.0798,5882.0
2020-02-10 14:00:00,44.1,44.1,44.05,44.08,6840.0,37.0798,37.0798,37.0378,37.063,6840.0
2020-02-10 14:05:00,44.09,44.1,44.04,44.09,4112.0,37.0714,37.0798,37.0294,37.0714,4112.0
2020-02-10 14:10:00,44.1,44.11,44.04,44.05,9011.0,37.0798,37.0882,37.0294,37.0378,9011.0
2020-02-10 14:15:00,44.05,44.05,43.97,43.98,3357.0,37.0378,37.0378,36.9705,36.9789,3357.0
2020-02-10 14:20:00,43.98,43.99,43.97,43.98,4347.0,36.9789,36.9873,36.9705,36.9789,4347.0
2020-02-10 14:25:00,43.98,43.99,43.93,43.93,4096.0,36.9789,36.9873,36.9369,36.9369,4096.0
2020-02-10 14:30:00,43.94,44.04,43.91,44.03,8972.0,36.9453,37.0294,36.9201,37.021,8972.0
2020-02-10 14:35:00,44.04,44.07,44.01,44.07,3714.0,37.0294,37.0546,37.0041,37.0546,3714.0
2020-02-10 14:40:00,44.07,44.09,44.06,44.06,3024.0,37.0546,37.0714,37.0462,37.0462,3024.0
2020-02-10 14:45:00,44.06,44.06,44.03,44.04,5101.0,37.0462,37.0462,37.021,37.0294,5101.0
2020-02-10 14:50:00,44.04,44.04,44.0,44.04,4660.0,37.0294,37.0294,36.9957,37.0294,4660.0
2020-02-10 14:55:00,44.04,44.04,43.95,43.96,6173.0,37.0294,37.0294,36.9537,36.9621,6173.0
2020-02-10 15:00:00,43.96,43.96,43.91,43.91,4543.0,36.9621,36.9621,36.9201,36.9201,4543.0
2020-02-10 15:05:00,43.92,43.95,43.91,43.92,16976.0,36.9285,36.9537,36.9201,36.9285,16976.0
2020-02-10 15:10:00,43.92,43.95,43.88,43.89,6836.0,36.9285,36.9537,36.8948,36.9032,6836.0
2020-02-10 15:15:00,43.88,43.88,43.76,43.77,20339.0,36.8948,36.8948,36.7939,36.8023,20339.0
2020-02-10 15:20:00,43.77,43.8,43.75,43.76,9336.0,36.8023,36.8276,36.7855,36.7939,9336.0
2020-02-10 15:25:00,43.76,43.79,43.73,43.76,20087.0,36.7939,36.8192,36.7687,36.7939,20087.0
2020-02-10 15:30:00,43.76,43.77,43.74,43.75,20520.0,36.7939,36.8023,36.7771,36.7855,20520.0
2020-02-10 15:35:00,43.75,43.76,43.71,43.73,20734.0,36.7855,36.7939,36.7519,36.7687,20734.0
2020-02-10 15:40:00,43.73,43.73,43.67,43.68,20803.0,36.7687,36.7687,36.7183,36.7267,20803.0
2020-02-10 15:45:00,43.68,43.68,43.61,43.65,84276.0,36.7267,36.7267,36.6678,36.7014,84276.0
2020-02-10 15:50:00,43.64,43.7,43.62,43.69,41918.0,36.693,36.7435,36.6762,36.7351,41918.0
2020-02-10 15:55:00,43.7,43.77,43.67,43.74,98018.0,36.7435,36.8023,36.7183,36.7771,98018.0
2020-02-11 09:30:00,43.5,43.63,43.27,43.33,23242.0,36.5753,36.6846,36.3819,36.4324,23242.0
2020-02-11 09:35:00,43.41,43.59,43.34,43.5,13168.0,36.4997,36.651,36.4408,36.5753,13168.0
2020-02-11 09:40:00,43.5,43.64,43.33,43.6,10636.0,36.5753,36.693,36.4324,36.6594,10636.0
2020-02-11 09:45:00,43.61,43.75,43.54,43.75,11134.0,36.6678,36.7855,36.609,36.7855,11134.0
2020-02-11 09:50:00,43.73,44.02,43.71,44.02,32147.0,36.7687,37.0125,36.7519,37.0125,32147.0
2020-02-11 09:55:00,44.07,44.25,44.06,44.18,19996.0,37.0546,37.2059,37.0462,37.1471,19996.0
2020-02-11 10:00:00,44.18,44.19,43.88,43.88,12249.0,37.1471,37.1555,36.8948,36.8948,12249.0
2020-02-11 10:05:00,43.86,44.14,43.81,44.12,16636.0,36.878,37.1134,36.836,37.0966,16636.0
2020-02-11 10:10:00,44.15,44.25,44.1,44.22,18310.0,37.1219,37.2059,37.0798,37.1807,18310.0
2020-02-11 10:15:00,44.25,44.28,44.06,44.08,23271.0,37.2059,37.2312,37.0462,37.063,23271.0
2020-02-11 10:20:00,44.09,44.19,44.07,44.19,8995.0,37.0714,37.1555,37.0546,37.1555,8995.0
2020-02-11 10:25:00,44.16,44.24,44.16,44.24,5760.0,37.1303,37.1975,37.1303,37.1975,5760.0
2020-02-11 10:30:00,44.22,44.24,44.01,44.01,16851.0,37.1807,37.1975,37.0041,37.0041,16851.0
2020-02-11 10:35:00,44.0,44.09,44.0,44.09,9969.0,36.9957,37.0714,36.9957,37.0714,9969.0
2020-02-11 10:40:00,44.12,44.13,44.0,44.02,5822.0,37.0966,37.105,36.9957,37.0125,5822.0
2020-02-11 10:45:00,44.03,44.09,44.02,44.05,5818.0,37.021,37.0714,37.0125,37.0378,5818.0
2020-02-11 10:50:00,44.06,44.09,44.0,44.05,8469.0,37.0462,37.0714,36.9957,37.0378,8469.0
2020-02-11 10:55:00,44.06,44.16,44.06,44.13,7290.0,37.0462,37.1303,37.0462,37.105,7290.0
2020-02-11 11:00:00,44.13,44.19,44.12,44.12,13688.0,37.105,37.1555,37.0966,37.0966,13688.0
2020-02-11 11:05:00,44.09,44.11,44.05,44.07,6635.0,37.0714,37.0882,37.0378,37.0546,6635.0
2020-02-11 11:10:00,44.06,44.16,44.0,44.16,10115.0,37.0462,37.1303,36.9957,37.1303,10115.0
2020-02-11 11:15:00,44.14,44.14,44.08,44.11,53214.0,37.1134,37.1134,37.063,37.0882,53214.0
2020-02-11 11:20:00,44.11,44.26,44.1,44.22,17117.0,37.0882,37.2143,37.0798,37.1807,17117.0
2020-02-11 11:25:00,44.22,44.22,44.15,44.16,10316.0,37.1807,37.1807,37.1219,37.1303,10316.0
2020-02-11 11:30:00,44.18,44.2,44.09,44.14,10232.0,37.1471,37.1639,37.0714,37.1134,10232.0
2020-02-11 11:35:00,44.15,44.23,44.15,44.22,6803.0,37.1219,37.1891,37.1219,37.1807,6803.0
2020-02-11 11:40:00,44.22,44.27,44.21,44.26,5300.0,37.1807,37.2227,37.1723,37.2143,5300.0
2020-02-11 11:45:00,44.27,44.31,44.25,44.27,11466.0,37.2227,37.2564,37.2059,37.2227,11466.0
2020-02-11 11:50:00,44.27,44.35,44.27,44.32,4802.0,37.2227,37.29,37.2227,37.2648,4802.0
2020-02-11 11:55:00,44.34,44.34,44.19,44.23,8699.0,37.2816,37.2816,37.1555,37.1891,8699.0
2020-02-11 12:00:00,44.24,44.27,44.22,44.23,4971.0,37.1975,37.2227,37.1807,37.1891,4971.0
2020-02-11 12:05:00,44.25,44.3,44.24,44.27,7024.0,37.2059,37.248,37.1975,37.2227,7024.0
2020-02-11 12:10:00,44.27,44.29,44.26,44.27,4650.0,37.2227,37.2396,37.2143,37.2227,4650.0
2020-02-11 12:15:00,44.28,44.35,44.28,44.34,8603.0,37.2312,37.29,37.2312,37.2816,8603.0
2020-02-11 12:20:00,44.34,44.38,44.3,44.38,5625.0,37.2816,37.3152,37.248,37.3152,5625.0
2020-02-11 12:25:00,44.38,44.44,44.37,44.43,6110.0,37.3152,37.3657,37.3068,37.3573,6110.0
2020-02-11 12:30:00,44.43,44.44,44.35,44.41,8908.0,37.3573,37.3657,37.29,37.3405,8908.0
2020-02-11 12:35:00,44.42,44.48,44.42,44.44,11577.0,37.3489,37.3993,37.3489,37.3657,11577.0
2020-02-11 12:40:00,44.44,44.44,44.3,44.33,7761.0,37.3657,37.3657,37.248,37.2732,7761.0
2020-02-11 12:45:00,44.32,44.33,44.27,44.33,8284.0,37.2648,37.2732,37.2227,37.2732,8284.0
2020-02-11 12:50:00,44.32,44.33,44.26,44.33,7692.0,37.2648,37.2732,37.2143,37.2732,7692.0
2020-02-11 12:55:00,44.33,44.34,44.3,44.33,6926.0,37.2732,37.2816,37.248,37.2732,6926.0
2020-02-11 13:00:00,44.33,44.35,44.3,44.34,6297.0,37.2732,37.29,37.248,37.2816,6297.0
2020-02-11 13:05:00,44.35,44.37,44.32,44.35,11304.0,37.29,37.3068,37.2648,37.29,11304.0
2020-02-11 13:10:00,44.34,44.36,44.32,44.34,5006.0,37.2816,37.2984,37.2648,37.2816,5006.0
2020-02-11 13:15:00,44.34,44.35,44.33,44.34,6876.0,37.2816,37.29,37.2732,37.2816,6876.0
2020-02-11 13:20:00,44.33,44.34,44.23,44.26,21895.0,37.2732,37.2816,37.1891,37.2143,21895.0
2020-02-11 13:25:00,44.25,44.3,44.25,44.27,4815.0,37.2059,37.248,37.2059,37.2227,4815.0
2020-02-11 13:30:00,44.27,44.36,44.26,44.36,8436.0,37.2227,37.2984,37.2143,37.2984,8436.0
2020-02-11 13:35:00,44.36,44.41,44.35,44.39,7967.0,37.2984,37.3405,37.29,37.3236,7967.0
2020-02-11 13:40:00,44.39,44.46,44.39,44.45,7403.0,37.3236,37.3825,37.3236,37.3741,7403.0
2020-02-11 13:45:00,44.45,44.53,44.44,44.51,8069.0,37.3741,37.4414,37.3657,37.4245,8069.0
2020-02-11 13:50:00,44.5,44.5,44.4,44.47,7481.0,37.4161,37.4161,37.3321,37.3909,7481.0
2020-02-11 13:55:00,44.47,44.5,44.45,44.47,7048.0,37.3909,37.4161,37.3741,37.3909,7048.0
2020-02-11 14:00:00,44.47,44.5,44.34,44.34,8814.0,37.3909,37.4161,37.2816,37.2816,8814.0
2020-02-11 14:05:00,44.37,44.39,44.33,44.36,5186.0,37.3068,37.3236,37.2732,37.2984,5186.0
2020-02-11 14:10:00,44.35,44.35,44.28,44.3,9729.0,37.29,37.29,37.2312,37.248,9729.0
2020-02-11 14:15:00,44.31,44.32,44.27,44.3,7100.0,37.2564,37.2648,37.2227,37.248,7100.0
2020-02-11 14:20:00,44.31,44.35,44.3,44.3,8358.0,37.2564,37.29,37.248,37.248,8358.0
2020-02-11 14:25:00,44.3,44.36,44.29,44.35,12852.0,37.248,37.2984,37.2396,37.29,12852.0
2020-02-11 14:30:00,44.35,44.36,44.33,44.36,8243.0,37.29,37.2984,37.2732,37.2984,8243.0
2020-02-11 14:35:00,44.36,44.43,44.35,44.41,7896.0,37.2984,37.3573,37.29,37.3405,7896.0
2020-02-11 14:40:00,44.42,44.43,44.36,44.39,9630.0,37.3489,37.3573,37.2984,37.3236,9630.0
2020-02-11 14:45:00,44.38,44.41,44.37,44.4,6200.0,37.3152,37.3405,37.3068,37.3321,6200.0
2020-02-11 14:50:00,44.39,44.39,44.35,44.36,8259.0,37.3236,37.3236,37.29,37.2984,8259.0
2020-02-11 14:55:00,44.35,44.35,44.27,44.28,7531.0,37.29,37.29,37.2227,37.2312,7531.0
2020-02-11 15:00:00,44.29,44.3,44.22,44.26,8066.0,37.2396,37.248,37.1807,37.2143,8066.0
2020-02-11 15:05:00,44.26,44.27,44.22,44.23,10920.0,37.2143,37.2227,37.1807,37.1891,10920.0
2020-02-11 15:10:00,44.23,44.24,44.14,44.19,13787.0,37.1891,37.1975,37.1134,37.1555,13787.0
2020-02-11 15:15:00,44.22,44.22,44.16,44.21,8670.0,37.1807,37.1807,37.1303,37.1723,8670.0
2020-02-11 15:20:00,44.2,44.25,44.2,44.23,11318.0,37.1639,37.2059,37.1639,37.1891,11318.0
2020-02-11 15:25:00,44.23,44.23,44.2,44.21,7438.0,37.1891,37.1891,37.1639,37.1723,7438.0
2020-02-11 15:30:00,44.21,44.24,44.18,44.23,14514.0,37.1723,37.1975,37.1471,37.1891,14514.0
2020-02-11 15:35:00,44.23,44.27,44.2,44.21,10001.0,37.1891,37.2227,37.1639,37.1723,10001.0
2020-02-11 15:40:00,44.21,44.22,44.19,44.2,40864.0,37.1723,37.1807,37.1555,37.1639,40864.0
2020-02-11 15:45:00,44.2,44.2,44.1,44.11,33543.0,37.1639,37.1639,37.0798,37.0882,33543.0
2020-02-11 15:50:00,44.1,44.12,44.07,44.09,49749.0,37.0798,37.0966,37.0546,37.0714,49749.0
2020-02-11 15:55:00,44.09,44.12,44.02,44.06,99860.0,37.0714,37.0966,37.0125,37.0462,99860.0
2020-02-12 09:30:00,44.39,44.62,44.38,44.52,14988.0,37.3236,37.517,37.3152,37.433,14988.0
2020-02-12 09:35:00,44.55,44.62,44.46,44.53,6068.0,37.4582,37.517,37.3825,37.4414,6068.0
2020-02-12 09:40:00,44.49,44.6,44.4,44.6,5699.0,37.4077,37.5002,37.3321,37.5002,5699.0
2020-02-12 09:45:00,44.57,44.67,44.5,44.6,6622.0,37.475,37.5591,37.4161,37.5002,6622.0
2020-02-12 09:50:00,44.61,44.85,44.54,44.7,14797.0,37.5086,37.7104,37.4498,37.5843,14797.0
2020-02-12 09:55:00,44.72,44.89,44.72,44.89,11108.0,37.6011,37.7441,37.6011,37.7441,11108.0
2020-02-12 10:00:00,44.88,44.94,44.49,44.52,27400.0,37.7356,37.7861,37.4077,37.433,27400.0
2020-02-12 10:05:00,44.52,44.67,44.5,44.63,15416.0,37.433,37.5591,37.4161,37.5254,15416.0
2020-02-12 10:10:00,44.65,44.68,44.57,44.68,8096.0,37.5423,37.5675,37.475,37.5675,8096.0
2020-02-12 10:15:00,44.66,44.68,44.6,44.62,8802.0,37.5507,37.5675,37.5002,37.517,8802.0
2020-02-12 10:20:00,44.6,44.64,44.5,44.63,13633.0,37.5002,37.5339,37.4161,37.5254,13633.0
2020-02-12 10:25:00,44.64,44.66,44.56,44.56,6312.0,37.5339,37.5507,37.4666,37.4666,6312.0
2020-02-12 10:30:00,44.56,44.76,44.56,44.63,6049.0,37.4666,37.6347,37.4666,37.5254,6049.0
2020-02-12 10:35:00,44.66,44.78,44.66,44.76,3627.0,37.5507,37.6516,37.5507,37.6347,3627.0
2020-02-12 10:40:00,44.77,44.79,44.67,44.67,5762.0,37.6432,37.66,37.5591,37.5591,5762.0
2020-02-12 10:45:00,44.69,44.69,44.5,44.57,11000.0,37.5759,37.5759,37.4161,37.475,11000.0
2020-02-12 10:50:00,44.59,44.6,44.56,44.56,2160.0,37.4918,37.5002,37.4666,37.4666,2160.0
2020-02-12 10:55:00,44.57,44.57,44.53,44.54,3599.0,37.475,37.475,37.4414,37.4498,3599.0
2020-02-12 11:00:00,44.56,44.6,44.5,44.58,6777.0,37.4666,37.5002,37.4161,37.4834,6777.0
2020-02-12 11:05:00,44.56,44.64,44.56,44.61,4738.0,37.4666,37.5339,37.4666,37.5086,4738.0
2020-02-12 11:10:00,44.62,44.62,44.48,44.53,10440.0,37.517,37.517,37.3993,37.4414,10440.0
2020-02-12 11:15:00,44.52,44.68,44.52,44.65,10502.0,37.433,37.5675,37.433,37.5423,10502.0
2020-02-12 11:20:00,44.65,44.75,44.64,44.75,5902.0,37.5423,37.6263,37.5339,37.6263,5902.0
2020-02-12 11:25:00,44.73,44.82,44.71,44.8,25489.0,37.6095,37.6852,37.5927,37.6684,25489.0
2020-02-12 11:30:00,44.79,44.84,44.74,44.76,18680.0,37.66,37.702,37.6179,37.6347,18680.0
2020-02-12 11:35:00,44.77,44.84,44.76,44.76,13735.0,37.6432,37.702,37.6347,37.6347,13735.0
2020-02-12 11:40:00,44.77,44.81,44.73,44.77,25880.0,37.6432,37.6768,37.6095,37.6432,25880.0
2020-02-12 11:45:00,44.77,44.79,44.75,44.79,3709.0,37.6432,37.66,37.6263,37.66,3709.0
2020-02-12 11:50:00,44.78,44.79,44.78,44.78,3418.0,37.6516,37.66,37.6516,37.6516,3418.0
2020-02-12 11:55:00,44.8,44.83,44.76,44.8,6665.0,37.6684,37.6936,37.6347,37.6684,6665.0
2020-02-12 12:00:00,44.83,44.98,44.78,44.98,31267.0,37.6936,37.8197,37.6516,37.8197,31267.0
2020-02-12 12:05:00,44.99,45.03,44.98,45.02,5854.0,37.8281,37.8618,37.8197,37.8534,5854.0
2020-02-12 12:10:00,45.0,45.08,44.99,45.05,5822.0,37.8365,37.9038,37.8281,37.8786,5822.0
2020-02-12 12:15:00,45.05,45.11,45.05,45.11,6874.0,37.8786,37.929,37.8786,37.929,6874.0
2020-02-12 12:20:00,45.1,45.1,45.08,45.1,1700.0,37.9206,37.9206,37.9038,37.9206,1700.0
2020-02-12 12:25:00,45.09,45.17,45.08,45.14,7704.0,37.9122,37.9795,37.9038,37.9543,7704.0
2020-02-12 12:30:00,45.14,45.29,45.13,45.27,7250.0,37.9543,38.0804,37.9458,38.0636,7250.0
2020-02-12 12:35:00,45.29,45.35,45.28,45.34,6312.0,38.0804,38.1308,38.072,38.1224,6312.0
2020-02-12 12:40:00,45.36,45.37,45.27,45.27,4408.0,38.1392,38.1476,38.0636,38.0636,4408.0
2020-02-12 12:45:00,45.28,45.33,45.28,45.31,4954.0,38.072,38.114,38.072,38.0972,4954.0
2020-02-12 12:50:00,45.32,45.35,45.28,45.28,4983.0,38.1056,38.1308,38.072,38.072,4983.0
2020-02-12 12:55:00,45.27,45.27,45.18,45.18,4190.0,38.0636,38.0636,37.9879,37.9879,4190.0
2020-02-12 13:00:00,45.18,45.18,45.05,45.09,4988.0,37.9879,37.9879,37.8786,37.9122,4988.0
2020-02-12 13:05:00,45.11,45.16,45.07,45.16,3267.0,37.929,37.9711,37.8954,37.9711,3267.0
2020-02-12 13:10:00,45.14,45.25,45.12,45.25,9859.0,37.9543,38.0467,37.9374,38.0467,9859.0
2020-02-12 13:15:00,45.25,45.33,45.25,45.28,8809.0,38.0467,38.114,38.0467,38.072,8809.0
2020-02-12 13:20:00,45.28,45.32,45.26,45.32,5284.0,38.072,38.1056,38.0552,38.1056,5284.0
2020-02-12 13:25:00,45.33,45.34,45.22,45.22,10942.0,38.114,38.1224,38.0215,38.0215,10942.0
2020-02-12 13:30:00,45.22,45.28,45.16,45.25,8716.0,38.0215,38.072,37.9711,38.0467,8716.0
2020-02-12 13:35:00,45.24,45.26,45.2,45.21,3785.0,38.0383,38.0552,38.0047,38.0131,3785.0
2020-02-12 13:40:00,45.2,45.27,45.18,45.23,11921.0,38.0047,38.0636,37.9879,38.0299,11921.0
2020-02-12 13:45:00,45.24,45.25,45.24,45.25,3342.0,38.0383,38.0467,38.0383,38.0467,3342.0
2020-02-12 13:50:00,45.25,45.32,45.2,45.3,29729.0,38.0467,38.1056,38.0047,38.0888,29729.0
2020-02-12 13:55:00,45.32,45.4,45.31,45.36,9633.0,38.1056,38.1729,38.0972,38.1392,9633.0
2020-02-12 14:00:00,45.37,45.39,45.34,45.39,5877.0,38.1476,38.1645,38.1224,38.1645,5877.0
2020-02-12 14:05:00,45.39,45.43,45.38,45.43,5146.0,38.1645,38.1981,38.1561,38.1981,5146.0
2020-02-12 14:10:00,45.43,45.48,45.38,45.38,5379.0,38.1981,38.2401,38.1561,38.1561,5379.0
2020-02-12 14:15:00,45.38,45.44,45.37,45.44,9652.0,38.1561,38.2065,38.1476,38.2065,9652.0
2020-02-12 14:20:00,45.44,45.45,45.36,45.36,7164.0,38.2065,38.2149,38.1392,38.1392,7164.0
2020-02-12 14:25:00,45.36,45.39,45.34,45.35,5141.0,38.1392,38.1645,38.1224,38.1308,5141.0
2020-02-12 14:30:00,45.36,45.37,45.24,45.26,7087.0,38.1392,38.1476,38.0383,38.0552,7087.0
2020-02-12 14:35:00,45.25,45.26,45.21,45.21,4598.0,38.0467,38.0552,38.0131,38.0131,4598.0
2020-02-12 14:40:00,45.2,45.26,45.19,45.24,4280.0,38.0047,38.0552,37.9963,38.0383,4280.0
2020-02-12 14:45:00,45.25,45.28,45.23,45.23,7509.0,38.0467,38.072,38.0299,38.0299,7509.0
2020-02-12 14:50:00,45.24,45.24,45.18,45.22,28334.0,38.0383,38.0383,37.9879,38.0215,28334.0
2020-02-12 14:55:00,45.21,45.23,45.2,45.21,5747.0,38.0131,38.0299,38.0047,38.0131,5747.0
2020-02-12 15:00:00,45.21,45.28,45.19,45.26,10671.0,38.0131,38.072,37.9963,38.0552,10671.0
2020-02-12 15:05:00,45.25,45.27,45.22,45.23,8051.0,38.0467,38.0636,38.0215,38.0299,8051.0
2020-02-12 15:10:00,45.22,45.22,45.15,45.19,7997.0,38.0215,38.0215,37.9627,37.9963,7997.0
2020-02-12 15:15:00,45.19,45.24,45.18,45.2,7080.0,37.9963,38.0383,37.9879,38.0047,7080.0
2020-02-12 15:20:00,45.21,45.24,45.2,45.23,5082.0,38.0131,38.0383,38.0047,38.0299,5082.0
2020-02-12 15:25:00,45.24,45.26,45.21,45.26,11168.0,38.0383,38.0552,38.0131,38.0552,11168.0
2020-02-12 15:30:00,45.27,45.28,45.23,45.28,14649.0,38.0636,38.072,38.0299,38.072,14649.0
2020-02-12 15:35:00,45.28,45.28,45.25,45.28,12692.0,38.072,38.072,38.0467,38.072,12692.0
2020-02-12 15:40:00,45.27,45.28,45.25,45.28,21725.0,38.0636,38.072,38.0467,38.072,21725.0
2020-02-12 15:45:00,45.28,45.35,45.27,45.3,24397.0,38.072,38.1308,38.0636,38.0888,24397.0
2020-02-12 15:50:00,45.31,45.46,45.3,45.37,69118.0,38.0972,38.2233,38.0888,38.1476,69118.0
2020-02-12 15:55:00,45.37,45.37,45.18,45.22,76096.0,38.1476,38.1476,37.9879,38.0215,76096.0
2020-02-13 09:30:00,44.95,44.99,44.86,44.98,7237.0,37.7945,37.8281,37.7188,37.8197,7237.0
2020-02-13 09:35:00,44.98,45.08,44.98,45.05,400.0,37.8197,37.9038,37.8197,37.8786,400.0
2020-02-13 09:40:00,45.01,45.03,44.95,44.97,1805.0,37.845,37.8618,37.7945,37.8113,1805.0
2020-02-13 09:45:00,45.04,45.08,44.95,44.97,1220.0,37.8702,37.9038,37.7945,37.8113,1220.0
2020-02-13 09:50:00,44.92,44.96,44.79,44.83,1420.0,37.7693,37.8029,37.66,37.6936,1420.0
2020-02-13 09:55:00,44.84,44.88,44.7,44.7,8204.0,37.702,37.7356,37.5843,37.5843,8204.0
2020-02-13 10:00:00,44.73,44.86,44.72,44.8,8003.0,37.6095,37.7188,37.6011,37.6684,8003.0
2020-02-13 10:05:00,44.86,44.88,44.73,44.86,5050.0,37.7188,37.7356,37.6095,37.7188,5050.0
2020-02-13 10:10:00,44.86,44.91,44.8,44.88,1922.0,37.7188,37.7609,37.6684,37.7356,1922.0
2020-02-13 10:15:00,44.86,45.01,44.86,45.01,4468.0,37.7188,37.845,37.7188,37.845,4468.0
2020-02-13 10:20:00,45.01,45.01,44.95,44.98,17268.0,37.845,37.845,37.7945,37.8197,17268.0
2020-02-13 10:25:00,44.97,45.08,44.94,45.04,10979.0,37.8113,37.9038,37.7861,37.8702,10979.0
2020-02-13 10:30:00,45.04,45.04,44.82,44.84,9509.0,37.8702,37.8702,37.6852,37.702,9509.0
2020-02-13 10:35:00,44.86,44.95,44.84,44.95,1788.0,37.7188,37.7945,37.702,37.7945,1788.0
2020-02-13 10:40:00,44.94,45.0,44.8,44.8,2927.0,37.7861,37.8365,37.6684,37.6684,2927.0
2020-02-13 10:45:00,44.81,44.87,44.78,44.87,2273.0,37.6768,37.7272,37.6516,37.7272,2273.0
2020-02-13 10:50:00,44.89,44.92,44.83,44.83,1200.0,37.7441,37.7693,37.6936,37.6936,1200.0
2020-02-13 10:55:00,44.81,44.91,44.81,44.81,9817.0,37.6768,37.7609,37.6768,37.6768,9817.0
2020-02-13 11:00:00,44.79,44.79,44.72,44.78,12485.0,37.66,37.66,37.6011,37.6516,12485.0
2020-02-13 11:05:00,44.79,44.79,44.74,44.76,7150.0,37.66,37.66,37.6179,37.6347,7150.0
2020-02-13 11:10:00,44.75,44.78,44.71,44.76,15526.0,37.6263,37.6516,37.5927,37.6347,15526.0
2020-02-13 11:15:00,44.77,44.78,44.54,44.55,14490.0,37.6432,37.6516,37.4498,37.4582,14490.0
2020-02-13 11:20:00,44.56,44.64,44.54,44.58,5961.0,37.4666,37.5339,37.4498,37.4834,5961.0
2020-02-13 11:25:00,44.57,44.58,44.53,44.53,3900.0,37.475,37.4834,37.4414,37.4414,3900.0
2020-02-13 11:30:00,44.53,44.53,44.23,44.23,76866.0,37.4414,37.4414,37.1891,37.1891,76866.0
2020-02-13 11:35:00,44.27,44.27,44.14,44.14,10924.0,37.2227,37.2227,37.1134,37.1134,10924.0
2020-02-13 11:40:00,44.15,44.35,44.14,44.35,40281.0,37.1219,37.29,37.1134,37.29,40281.0
2020-02-13 11:45:00,44.34,44.37,44.26,44.34,12700.0,37.2816,37.3068,37.2143,37.2816,12700.0
2020-02-13 11:50:00,44.35,44.44,44.35,44.44,1805.0,37.29,37.3657,37.29,37.3657,1805.0
2020-02-13 11:55:00,44.41,44.59,44.4,44.56,4835.0,37.3405,37.4918,37.3321,37.4666,4835.0
2020-02-13 12:00:00,44.57,44.57,44.48,44.48,9890.0,37.475,37.475,37.3993,37.3993,9890.0
2020-02-13 12:05:00,44.5,44.58,44.5,44.57,2150.0,37.4161,37.4834,37.4161,37.475,2150.0
2020-02-13 12:10:00,44.58,44.64,44.56,44.64,7275.0,37.4834,37.5339,37.4666,37.5339,7275.0
2020-02-13 12:15:00,44.65,44.69,44.64,44.67,9905.0,37.5423,37.5759,37.5339,37.5591,9905.0
2020-02-13 12:20:00,44.67,44.67,44.54,44.55,6629.0,37.5591,37.5591,37.4498,37.4582,6629.0
2020-02-13 12:25:00,44.52,44.61,44.52,44.61,1277.0,37.433,37.5086,37.433,37.5086,1277.0
2020-02-13 12:30:00,44.59,44.61,44.56,44.61,2341.0,37.4918,37.5086,37.4666,37.5086,2341.0
2020-02-13 12:35:00,44.61,44.62,44.6,44.62,900.0,37.5086,37.517,37.5002,37.517,900.0
2020-02-13 12:40:00,44.63,44.67,44.63,44.66,2365.0,37.5254,37.5591,37.5254,37.5507,2365.0
2020-02-13 12:45:00,44.66,44.74,44.66,44.74,3613.0,37.5507,37.6179,37.5507,37.6179,3613.0
2020-02-13 12:50:00,44.74,44.75,44.68,44.71,5673.0,37.6179,37.6263,37.5675,37.5927,5673.0
2020-02-13 12:55:00,44.71,44.72,44.64,44.64,2591.0,37.5927,37.6011,37.5339,37.5339,2591.0
2020-02-13 13:00:00,44.62,44.64,44.59,44.61,22501.0,37.517,37.5339,37.4918,37.5086,22501.0
2020-02-13 13:05:00,44.61,44.61,44.57,44.58,1600.0,37.5086,37.5086,37.475,37.4834,1600.0
2020-02-13 13:10:00,44.57,44.59,44.56,44.59,1000.0,37.475,37.4918,37.4666,37.4918,1000.0
2020-02-13 13:15:00,44.58,44.65,44.58,44.65,4416.0,37.4834,37.5423,37.4834,37.5423,4416.0
2020-02-13 13:20:00,44.65,44.71,44.63,44.71,3501.0,37.5423,37.5927,37.5254,37.5927,3501.0
2020-02-13 13:25:00,44.72,44.73,44.71,44.73,1200.0,37.6011,37.6095,37.5927,37.6095,1200.0
2020-02-13 13:30:00,44.72,44.76,44.71,44.76,2500.0,37.6011,37.6347,37.5927,37.6347,2500.0
2020-02-13 13:35:00,44.75,44.75,44.73,44.75,1310.0,37.6263,37.6263,37.6095,37.6263,1310.0
2020-02-13 13:40:00,44.75,44.78,44.7,44.7,23318.0,37.6263,37.6516,37.5843,37.5843,23318.0
2020-02-13 13:45:00,44.71,44.71,44.65,44.68,2165.0,37.5927,37.5927,37.5423,37.5675,2165.0
2020-02-13 13:50:00,44.69,44.72,44.6,44.6,8464.0,37.5759,37.6011,37.5002,37.5002,8464.0
2020-02-13 13:55:00,44.59,44.67,44.59,44.65,7223.0,37.4918,37.5591,37.4918,37.5423,7223.0
2020-02-13 14:00:00,44.65,44.73,44.63,44.69,43329.0,37.5423,37.6095,37.5254,37.5759,43329.0
2020-02-13 14:05:00,44.7,44.97,44.69,44.95,23592.0,37.5843,37.8113,37.5759,37.7945,23592.0
2020-02-13 14:10:00,44.92,45.07,44.87,45.07,3845.0,37.7693,37.8954,37.7272,37.8954,3845.0
2020-02-13 14:15:00,45.07,45.09,44.99,45.04,3626.0,37.8954,37.9122,37.8281,37.8702,3626.0
2020-02-13 14:20:00,45.02,45.09,44.99,45.06,73113.0,37.8534,37.9122,37.8281,37.887,73113.0
2020-02-13 14:25:00,45.04,45.06,44.98,44.99,1800.0,37.8702,37.887,37.8197,37.8281,1800.0
2020-02-13 14:30:00,44.99,45.08,44.98,45.08,1789.0,37.8281,37.9038,37.8197,37.9038,1789.0
2020-02-13 14:35:00,45.06,45.09,45.06,45.06,2847.0,37.887,37.9122,37.887,37.887,2847.0
2020-02-13 14:40:00,45.07,45.08,45.04,45.04,2001.0,37.8954,37.9038,37.8702,37.8702,2001.0
2020-02-13 14:45:00,45.03,45.04,44.98,44.98,1997.0,37.8618,37.8702,37.8197,37.8197,1997.0
2020-02-13 14:50:00,44.99,45.0,44.97,45.0,4419.0,37.8281,37.8365,37.8113,37.8365,4419.0
2020-02-13 14:55:00,44.99,44.99,44.94,44.95,5403.0,37.8281,37.8281,37.7861,37.7945,5403.0
2020-02-13 15:00:00,44.95,44.96,44.81,44.86,45040.0,37.7945,37.8029,37.6768,37.7188,45040.0
2020-02-13 15:05:00,44.84,44.86,44.71,44.86,21579.0,37.702,37.7188,37.5927,37.7188,21579.0
2020-02-13 15:10:00,44.86,44.91,44.86,44.89,2967.0,37.7188,37.7609,37.7188,37.7441,2967.0
2020-02-13 15:15:00,44.9,44.96,44.9,44.96,4180.0,37.7525,37.8029,37.7525,37.8029,4180.0
2020-02-13 15:20:00,44.97,44.98,44.87,44.92,13588.0,37.8113,37.8197,37.7272,37.7693,13588.0
2020-02-13 15:25:00,44.91,44.92,44.87,44.9,2259.0,37.7609,37.7693,37.7272,37.7525,2259.0
2020-02-13 15:30:00,44.9,44.91,44.84,44.87,8797.0,37.7525,37.7609,37.702,37.7272,8797.0
2020-02-13 15:35:00,44.86,44.89,44.86,44.88,5159.0,37.7188,37.7441,37.7188,37.7356,5159.0
2020-02-13 15:40:00,44.88,44.92,44.83,44.84,20095.0,37.7356,37.7693,37.6936,37.702,20095.0
2020-02-13 15:45:00,44.84,44.88,44.79,44.88,19023.0,37.702,37.7356,37.66,37.7356,19023.0
2020-02-13 15:50:00,44.87,44.89,44.73,44.73,50761.0,37.7272,37.7441,37.6095,37.6095,50761.0
2020-02-13 15:55:00,44.73,44.79,44.72,44.77,96793.0,37.6095,37.66,37.6011,37.6432,96793.0
2020-02-14 09:30:00,44.79,44.96,44.59,44.59,8835.0,37.66,37.8029,37.4918,37.4918,8835.0
2020-02-14 09:35:00,44.64,45.0,44.64,44.84,5002.0,37.5339,37.8365,37.5339,37.702,5002.0
2020-02-14 09:40:00,44.88,45.0,44.67,44.93,8721.0,37.7356,37.8365,37.5591,37.7777,8721.0
2020-02-14 09:45:00,44.88,45.1,44.88,45.01,8631.0,37.7356,37.9206,37.7356,37.845,8631.0
2020-02-14 09:50:00,44.98,45.11,44.96,44.99,9432.0,37.8197,37.929,37.8029,37.8281,9432.0
2020-02-14 09:55:00,44.98,45.02,44.96,44.98,6096.0,37.8197,37.8534,37.8029,37.8197,6096.0
2020-02-14 10:00:00,45.0,45.05,44.97,45.05,6886.0,37.8365,37.8786,37.8113,37.8786,6886.0
2020-02-14 10:05:00,45.03,45.17,44.99,45.17,13956.0,37.8618,37.9795,37.8281,37.9795,13956.0
2020-02-14 10:10:00,45.15,45.26,45.02,45.13,55869.0,37.9627,38.0552,37.8534,37.9458,55869.0
2020-02-14 10:15:00,45.13,45.21,45.12,45.21,5101.0,37.9458,38.0131,37.9374,38.0131,5101.0
2020-02-14 10:20:00,45.21,45.27,45.18,45.18,6427.0,38.0131,38.0636,37.9879,37.9879,6427.0
2020-02-14 10:25:00,45.18,45.2,44.96,44.96,9819.0,37.9879,38.0047,37.8029,37.8029,9819.0
2020-02-14 10:30:00,44.92,44.97,44.85,44.93,6138.0,37.7693,37.8113,37.7104,37.7777,6138.0
2020-02-14 10:35:00,44.94,44.95,44.87,44.9,7358.0,37.7861,37.7945,37.7272,37.7525,7358.0
2020-02-14 10:40:00,44.9,44.92,44.82,44.83,4450.0,37.7525,37.7693,37.6852,37.6936,4450.0
2020-02-14 10:45:00,44.82,44.91,44.78,44.91,15826.0,37.6852,37.7609,37.6516,37.7609,15826.0
2020-02-14 10:50:00,44.93,44.96,44.72,44.74,8514.0,37.7777,37.8029,37.6011,37.6179,8514.0
2020-02-14 10:55:00,44.74,44.77,44.61,44.65,24366.0,37.6179,37.6432,37.5086,37.5423,24366.0
2020-02-14 11:00:00,44.65,44.69,44.64,44.65,5545.0,37.5423,37.5759,37.5339,37.5423,5545.0
2020-02-14 11:05:00,44.66,44.69,44.59,44.59,7274.0,37.5507,37.5759,37.4918,37.4918,7274.0
2020-02-14 11:10:00,44.6,44.62,44.54,44.55,8308.0,37.5002,37.517,37.4498,37.4582,8308.0
2020-02-14 11:15:00,44.57,44.61,44.5,44.61,7386.0,37.475,37.5086,37.4161,37.5086,7386.0
2020-02-14 11:20:00,44.61,44.66,44.59,44.6,10003.0,37.5086,37.5507,37.4918,37.5002,10003.0
2020-02-14 11:25:00,44.6,44.65,44.55,44.55,12872.0,37.5002,37.5423,37.4582,37.4582,12872.0
2020-02-14 11:30:00,44.55,44.55,44.48,44.48,8975.0,37.4582,37.4582,37.3993,37.3993,8975.0
2020-02-14 11:35:00,44.47,44.5,44.47,44.47,5206.0,37.3909,37.4161,37.3909,37.3909,5206.0
2020-02-14 11:40:00,44.46,44.47,44.41,44.42,6979.0,37.3825,37.3909,37.3405,37.3489,6979.0
2020-02-14 11:45:00,44.4,44.44,44.39,44.42,3269.0,37.3321,37.3657,37.3236,37.3489,3269.0
2020-02-14 11:50:00,44.42,44.49,44.41,44.48,3500.0,37.3489,37.4077,37.3405,37.3993,3500.0
2020-02-14 11:55:00,44.47,44.55,44.46,44.51,4407.0,37.3909,37.4582,37.3825,37.4245,4407.0
2020-02-14 12:00:00,44.51,44.51,44.43,44.43,3113.0,37.4245,37.4245,37.3573,37.3573,3113.0
2020-02-14 12:05:00,44.41,44.5,44.35,44.45,8818.0,37.3405,37.4161,37.29,37.3741,8818.0
2020-02-14 12:10:00,44.44,44.45,44.41,44.43,3130.0,37.3657,37.3741,37.3405,37.3573,3130.0
2020-02-14 12:15:00,44.43,44.45,44.39,44.41,3601.0,37.3573,37.3741,37.3236,37.3405,3601.0
2020-02-14 12:20:00,44.39,44.4,44.36,44.4,2364.0,37.3236,37.3321,37.2984,37.3321,2364.0
2020-02-14 12:25:00,44.39,44.41,44.38,44.38,2002.0,37.3236,37.3405,37.3152,37.3152,2002.0
2020-02-14 12:30:00,44.39,44.43,44.39,44.43,3063.0,37.3236,37.3573,37.3236,37.3573,3063.0
2020-02-14 12:35:00,44.43,44.44,44.4,44.42,3103.0,37.3573,37.3657,37.3321,37.3489,3103.0
2020-02-14 12:40:00,44.41,44.41,44.3,44.32,10253.0,37.3405,37.3405,37.248,37.2648,10253.0
2020-02-14 12:45:00,44.32,44.41,44.29,44.41,2503.0,37.2648,37.3405,37.2396,37.3405,2503.0
2020-02-14 12:50:00,44.4,44.44,44.33,44.35,4774.0,37.3321,37.3657,37.2732,37.29,4774.0
2020-02-14 12:55:00,44.34,44.36,44.33,44.34,2396.0,37.2816,37.2984,37.2732,37.2816,2396.0
2020-02-14 13:00:00,44.35,44.35,44.3,44.32,4978.0,37.29,37.29,37.248,37.2648,4978.0
2020-02-14 13:05:00,44.33,44.39,44.29,44.29,5651.0,37.2732,37.3236,37.2396,37.2396,5651.0
2020-02-14 13:10:00,44.28,44.29,44.25,44.27,2732.0,37.2312,37.2396,37.2059,37.2227,2732.0
2020-02-14 13:15:00,44.27,44.28,44.17,44.18,4783.0,37.2227,37.2312,37.1387,37.1471,4783.0
2020-02-14 13:20:00,44.16,44.24,44.15,44.23,3701.0,37.1303,37.1975,37.1219,37.1891,3701.0
2020-02-14 13:25:00,44.25,44.25,44.17,44.17,4883.0,37.2059,37.2059,37.1387,37.1387,4883.0
2020-02-14 13:30:00,44.17,44.25,44.16,44.25,6324.0,37.1387,37.2059,37.1303,37.2059,6324.0
2020-02-14 13:35:00,44.25,44.25,44.19,44.19,4984.0,37.2059,37.2059,37.1555,37.1555,4984.0
2020-02-14 13:40:00,44.19,44.2,44.16,44.16,2880.0,37.1555,37.1639,37.1303,37.1303,2880.0
2020-02-14 13:45:00,44.16,44.16,44.08,44.13,8131.0,37.1303,37.1303,37.063,37.105,8131.0
2020-02-14 13:50:00,44.13,44.16,44.11,44.12,4799.0,37.105,37.1303,37.0882,37.0966,4799.0
2020-02-14 13:55:00,44.13,44.17,44.12,44.15,4994.0,37.105,37.1387,37.0966,37.1219,4994.0
2020-02-14 14:00:00,44.15,44.17,44.12,44.13,4948.0,37.1219,37.1387,37.0966,37.105,4948.0
2020-02-14 14:05:00,44.14,44.18,44.12,44.18,4167.0,37.1134,37.1471,37.0966,37.1471,4167.0
2020-02-14 14:10:00,44.18,44.24,44.18,44.2,4400.0,37.1471,37.1975,37.1471,37.1639,4400.0
2020-02-14 14:15:00,44.21,44.21,44.13,44.15,4182.0,37.1723,37.1723,37.105,37.1219,4182.0
2020-02-14 14:20:00,44.15,44.21,44.15,44.2,5340.0,37.1219,37.1723,37.1219,37.1639,5340.0
2020-02-14 14:25:00,44.2,44.23,44.19,44.2,4342.0,37.1639,37.1891,37.1555,37.1639,4342.0
2020-02-14 14:30:00,44.2,44.22,44.14,44.17,9804.0,37.1639,37.1807,37.1134,37.1387,9804.0
2020-02-14 14:35:00,44.18,44.25,44.18,44.22,3644.0,37.1471,37.2059,37.1471,37.1807,3644.0
2020-02-14 14:40:00,44.21,44.24,44.18,44.19,4257.0,37.1723,37.1975,37.1471,37.1555,4257.0
2020-02-14 14:45:00,44.19,44.19,44.13,44.14,6827.0,37.1555,37.1555,37.105,37.1134,6827.0
2020-02-14 14:50:00,44.13,44.16,44.08,44.09,4277.0,37.105,37.1303,37.063,37.0714,4277.0
2020-02-14 14:55:00,44.09,44.15,44.09,44.1,4729.0,37.0714,37.1219,37.0714,37.0798,4729.0
2020-02-14 15:00:00,44.12,44.16,44.1,44.11,6795.0,37.0966,37.1303,37.0798,37.0882,6795.0
2020-02-14 15:05:00,44.11,44.16,44.07,44.16,7555.0,37.0882,37.1303,37.0546,37.1303,7555.0
2020-02-14 15:10:00,44.16,44.17,44.1,44.13,6098.0,37.1303,37.1387,37.0798,37.105,6098.0
2020-02-14 15:15:00,44.14,44.15,44.12,44.15,5102.0,37.1134,37.1219,37.0966,37.1219,5102.0
2020-02-14 15:20:00,44.15,44.22,44.14,44.22,7282.0,37.1219,37.1807,37.1134,37.1807,7282.0
2020-02-14 15:25:00,44.23,44.26,44.11,44.16,31326.0,37.1891,37.2143,37.0882,37.1303,31326.0
2020-02-14 15:30:00,44.16,44.17,44.1,44.13,12338.0,37.1303,37.1387,37.0798,37.105,12338.0
2020-02-14 15:35:00,44.13,44.17,44.1,44.16,11864.0,37.105,37.1387,37.0798,37.1303,11864.0
2020-02-14 15:40:00,44.15,44.18,44.1,44.11,12994.0,37.1219,37.1471,37.0798,37.0882,12994.0
2020-02-14 15:45:00,44.11,44.16,44.11,44.13,13569.0,37.0882,37.1303,37.0882,37.105,13569.0
2020-02-14 15:50:00,44.14,44.15,44.06,44.08,28259.0,37.1134,37.1219,37.0462,37.063,28259.0
2020-02-14 15:55:00,44.08,44.11,44.04,44.07,54021.0,37.063,37.0882,37.0294,37.0546,54021.0
2020-02-18 09:30:00,43.85,44.23,43.76,44.13,11590.0,36.8696,37.1891,36.7939,37.105,11590.0
2020-02-18 09:35:00,44.29,44.3,44.01,44.01,5428.0,37.2396,37.248,37.0041,37.0041,5428.0
2020-02-18 09:40:00,44.11,44.17,43.99,44.09,3912.0,37.0882,37.1387,36.9873,37.0714,3912.0
2020-02-18 09:45:00,44.11,44.33,44.09,44.09,11519.0,37.0882,37.2732,37.0714,37.0714,11519.0
2020-02-18 09:50:00,44.07,44.19,44.02,44.19,4626.0,37.0546,37.1555,37.0125,37.1555,4626.0
2020-02-18 09:55:00,44.19,44.25,44.14,44.19,2000.0,37.1555,37.2059,37.1134,37.1555,2000.0
2020-02-18 10:00:00,44.19,44.19,44.06,44.06,2194.0,37.1555,37.1555,37.0462,37.0462,2194.0
2020-02-18 10:05:00,44.07,44.1,44.02,44.09,6465.0,37.0546,37.0798,37.0125,37.0714,6465.0
2020-02-18 10:10:00,44.08,44.2,44.07,44.1,2678.0,37.063,37.1639,37.0546,37.0798,2678.0
2020-02-18 10:15:00,44.01,44.05,43.87,43.88,20489.0,37.0041,37.0378,36.8864,36.8948,20489.0
2020-02-18 10:20:00,43.89,43.89,43.75,43.83,2588.0,36.9032,36.9032,36.7855,36.8528,2588.0
2020-02-18 10:25:00,43.82,43.82,43.64,43.64,5897.0,36.8444,36.8444,36.693,36.693,5897.0
2020-02-18 10:30:00,43.62,43.65,43.56,43.56,13973.0,36.6762,36.7014,36.6258,36.6258,13973.0
2020-02-18 10:35:00,43.54,43.68,43.47,43.68,9581.0,36.609,36.7267,36.5501,36.7267,9581.0
2020-02-18 10:40:00,43.65,43.65,43.33,43.33,13840.0,36.7014,36.7014,36.4324,36.4324,13840.0
2020-02-18 10:45:00,43.34,43.39,43.16,43.29,27983.0,36.4408,36.4828,36.2894,36.3988,27983.0
2020-02-18 10:50:00,43.32,43.34,43.21,43.21,27968.0,36.424,36.4408,36.3315,36.3315,27968.0
2020-02-18 10:55:00,43.22,43.56,43.21,43.5,24997.0,36.3399,36.6258,36.3315,36.5753,24997.0
2020-02-18 11:00:00,43.52,43.54,43.36,43.39,8459.0,36.5921,36.609,36.4576,36.4828,8459.0
2020-02-18 11:05:00,43.38,43.41,43.35,43.38,3851.0,36.4744,36.4997,36.4492,36.4744,3851.0
2020-02-18 11:10:00,43.37,43.44,43.32,43.33,8632.0,36.466,36.5249,36.424,36.4324,8632.0
2020-02-18 11:15:00,43.28,43.36,43.24,43.25,5413.0,36.3903,36.4576,36.3567,36.3651,5413.0
2020-02-18 11:20:00,43.28,43.32,43.25,43.28,12404.0,36.3903,36.424,36.3651,36.3903,12404.0
2020-02-18 11:25:00,43.3,43.3,43.09,43.14,10440.0,36.4072,36.4072,36.2306,36.2726,10440.0
2020-02-18 11:30:00,43.11,43.22,43.06,43.22,8755.0,36.2474,36.3399,36.2054,36.3399,8755.0
2020-02-18 11:35:00,43.2,43.3,43.2,43.3,3290.0,36.3231,36.4072,36.3231,36.4072,3290.0
2020-02-18 11:40:00,43.28,43.28,43.1,43.1,9523.0,36.3903,36.3903,36.239,36.239,9523.0
2020-02-18 11:45:00,43.09,43.12,42.93,43.12,27101.0,36.2306,36.2558,36.0961,36.2558,27101.0
2020-02-18 11:50:00,43.12,43.27,43.09,43.17,5875.0,36.2558,36.3819,36.2306,36.2979,5875.0
2020-02-18 11:55:00,43.18,43.25,43.18,43.23,8402.0,36.3063,36.3651,36.3063,36.3483,8402.0
2020-02-18 12:00:00,43.24,43.32,43.21,43.22,5878.0,36.3567,36.424,36.3315,36.3399,5878.0
2020-02-18 12:05:00,43.21,43.26,43.18,43.25,8024.0,36.3315,36.3735,36.3063,36.3651,8024.0
2020-02-18 12:10:00,43.27,43.27,43.15,43.17,7472.0,36.3819,36.3819,36.281,36.2979,7472.0
2020-02-18 12:15:00,43.18,43.2,43.13,43.19,6032.0,36.3063,36.3231,36.2642,36.3147,6032.0
2020-02-18 12:20:00,43.17,43.18,43.09,43.09,1711.0,36.2979,36.3063,36.2306,36.2306,1711.0
2020-02-18 12:25:00,43.09,43.13,43.09,43.13,5076.0,36.2306,36.2642,36.2306,36.2642,5076.0
2020-02-18 12:30:00,43.14,43.23,43.14,43.2,3923.0,36.2726,36.3483,36.2726,36.3231,3923.0
2020-02-18 12:35:00,43.22,43.22,43.14,43.22,5639.0,36.3399,36.3399,36.2726,36.3399,5639.0
2020-02-18 12:40:00,43.22,43.28,43.2,43.21,3814.0,36.3399,36.3903,36.3231,36.3315,3814.0
2020-02-18 12:45:00,43.21,43.22,43.14,43.2,6916.0,36.3315,36.3399,36.2726,36.3231,6916.0
2020-02-18 12:50:00,43.21,43.26,43.2,43.26,5922.0,36.3315,36.3735,36.3231,36.3735,5922.0
2020-02-18 12:55:00,43.25,43.28,43.22,43.27,4813.0,36.3651,36.3903,36.3399,36.3819,4813.0
2020-02-18 13:00:00,43.27,43.37,43.27,43.36,6520.0,36.3819,36.466,36.3819,36.4576,6520.0
2020-02-18 13:05:00,43.34,43.34,43.26,43.3,4307.0,36.4408,36.4408,36.3735,36.4072,4307.0
2020-02-18 13:10:00,43.29,43.31,43.27,43.28,4307.0,36.3988,36.4156,36.3819,36.3903,4307.0
2020-02-18 13:15:00,43.27,43.36,43.26,43.36,6051.0,36.3819,36.4576,36.3735,36.4576,6051.0
2020-02-18 13:20:00,43.36,43.37,43.26,43.37,9786.0,36.4576,36.466,36.3735,36.466,9786.0
2020-02-18 13:25:00,43.38,43.39,43.28,43.3,4380.0,36.4744,36.4828,36.3903,36.4072,4380.0
2020-02-18 13:30:00,43.29,43.29,43.14,43.15,11196.0,36.3988,36.3988,36.2726,36.281,11196.0
2020-02-18 13:35:00,43.15,43.16,43.11,43.13,5205.0,36.281,36.2894,36.2474,36.2642,5205.0
2020-02-18 13:40:00,43.14,43.14,43.05,43.05,10577.0,36.2726,36.2726,36.197,36.197,10577.0
2020-02-18 13:45:00,43.06,43.1,43.03,43.1,37514.0,36.2054,36.239,36.1801,36.239,37514.0
2020-02-18 13:50:00,43.1,43.18,43.1,43.14,24394.0,36.239,36.3063,36.239,36.2726,24394.0
2020-02-18 13:55:00,43.14,43.21,43.06,43.21,18020.0,36.2726,36.3315,36.2054,36.3315,18020.0
2020-02-18 14:00:00,43.22,43.33,43.22,43.33,5408.0,36.3399,36.4324,36.3399,36.4324,5408.0
2020-02-18 14:05:00,43.31,43.36,43.31,43.35,3601.0,36.4156,36.4576,36.4156,36.4492,3601.0
2020-02-18 14:10:00,43.36,43.42,43.36,43.42,5903.0,36.4576,36.5081,36.4576,36.5081,5903.0
2020-02-18 14:15:00,43.42,43.5,43.33,43.39,25980.0,36.5081,36.5753,36.4324,36.4828,25980.0
2020-02-18 14:20:00,43.36,43.44,43.33,43.44,6226.0,36.4576,36.5249,36.4324,36.5249,6226.0
2020-02-18 14:25:00,43.44,43.47,43.41,43.45,8123.0,36.5249,36.5501,36.4997,36.5333,8123.0
2020-02-18 14:30:00,43.44,43.46,43.41,43.45,7976.0,36.5249,36.5417,36.4997,36.5333,7976.0
2020-02-18 14:35:00,43.46,43.54,43.46,43.51,9489.0,36.5417,36.609,36.5417,36.5837,9489.0
2020-02-18 14:40:00,43.5,43.53,43.48,43.48,5853.0,36.5753,36.6005,36.5585,36.5585,5853.0
2020-02-18 14:45:00,43.48,43.52,43.44,43.44,8142.0,36.5585,36.5921,36.5249,36.5249,8142.0
2020-02-18 14:50:00,43.43,43.51,43.42,43.5,11600.0,36.5165,36.5837,36.5081,36.5753,11600.0
2020-02-18 14:55:00,43.5,43.5,43.39,43.39,18194.0,36.5753,36.5753,36.4828,36.4828,18194.0
2020-02-18 15:00:00,43.41,43.43,43.37,43.4,6475.0,36.4997,36.5165,36.466,36.4912,6475.0
2020-02-18 15:05:00,43.39,43.42,43.37,43.4,9658.0,36.4828,36.5081,36.466,36.4912,9658.0
2020-02-18 15:10:00,43.4,43.43,43.37,43.39,10671.0,36.4912,36.5165,36.466,36.4828,10671.0
2020-02-18 15:15:00,43.37,43.38,43.29,43.3,12456.0,36.466,36.4744,36.3988,36.4072,12456.0
2020-02-18 15:20:00,43.3,43.3,43.19,43.22,47303.0,36.4072,36.4072,36.3147,36.3399,47303.0
2020-02-18 15:25:00,43.22,43.4,43.22,43.3,16769.0,36.3399,36.4912,36.3399,36.4072,16769.0
2020-02-18 15:30:00,43.31,43.37,43.28,43.32,31222.0,36.4156,36.466,36.3903,36.424,31222.0
2020-02-18 15:35:00,43.33,43.4,43.3,43.31,27627.0,36.4324,36.4912,36.4072,36.4156,27627.0
2020-02-18 15:40:00,43.3,43.42,43.28,43.41,30192.0,36.4072,36.5081,36.3903,36.4997,30192.0
2020-02-18 15:45:00,43.41,43.48,43.39,43.48,27086.0,36.4997,36.5585,36.4828,36.5585,27086.0
2020-02-18 15:50:00,43.46,43.49,43.39,43.43,71521.0,36.5417,36.5669,36.4828,36.5165,71521.0
2020-02-18 15:55:00,43.42,43.51,43.42,43.47,111168.0,36.5081,36.5837,36.5081,36.5501,111168.0
2020-02-19 09:30:00,43.51,43.77,43.35,43.36,13966.0,36.5837,36.8023,36.4492,36.4576,13966.0
2020-02-19 09:35:00,43.28,43.33,43.03,43.19,10852.0,36.3903,36.4324,36.1801,36.3147,10852.0
2020-02-19 09:40:00,43.13,43.23,42.97,42.97,5420.0,36.2642,36.3483,36.1297,36.1297,5420.0
2020-02-19 09:45:00,43.02,43.39,42.96,43.18,17849.0,36.1717,36.4828,36.1213,36.3063,17849.0
2020-02-19 09:50:00,43.2,43.2,43.02,43.08,20074.0,36.3231,36.3231,36.1717,36.2222,20074.0
2020-02-19 09:55:00,43.06,43.22,42.85,42.85,21516.0,36.2054,36.3399,36.0288,36.0288,21516.0
2020-02-19 10:00:00,42.89,43.02,42.89,42.92,16885.0,36.0624,36.1717,36.0624,36.0877,16885.0
2020-02-19 10:05:00,42.94,43.17,42.92,43.17,7698.0,36.1045,36.2979,36.0877,36.2979,7698.0
2020-02-19 10:10:00,43.17,43.25,43.08,43.09,17697.0,36.2979,36.3651,36.2222,36.2306,17697.0
2020-02-19 10:15:00,43.08,43.15,43.05,43.05,9548.0,36.2222,36.281,36.197,36.197,9548.0
2020-02-19 10:20:00,43.05,43.17,43.05,43.13,21346.0,36.197,36.2979,36.197,36.2642,21346.0
2020-02-19 10:25:00,43.14,43.19,42.99,43.05,10863.0,36.2726,36.3147,36.1465,36.197,10863.0
2020-02-19 10:30:00,43.06,43.12,43.03,43.04,9741.0,36.2054,36.2558,36.1801,36.1886,9741.0
2020-02-19 10:35:00,43.03,43.04,42.91,43.0,9040.0,36.1801,36.1886,36.0792,36.1549,9040.0
2020-02-19 10:40:00,42.98,43.08,42.94,43.02,8687.0,36.1381,36.2222,36.1045,36.1717,8687.0
2020-02-19 10:45:00,43.03,43.17,43.02,43.17,1800.0,36.1801,36.2979,36.1717,36.2979,1800.0
2020-02-19 10:50:00,43.16,43.23,43.09,43.13,6988.0,36.2894,36.3483,36.2306,36.2642,6988.0
2020-02-19 10:55:00,43.13,43.14,43.09,43.13,6638.0,36.2642,36.2726,36.2306,36.2642,6638.0
2020-02-19 11:00:00,43.12,43.15,43.04,43.04,8949.0,36.2558,36.281,36.1886,36.1886,8949.0
2020-02-19 11:05:00,43.07,43.07,43.0,43.02,4151.0,36.2138,36.2138,36.1549,36.1717,4151.0
2020-02-19 11:10:00,43.04,43.1,43.03,43.07,4000.0,36.1886,36.239,36.1801,36.2138,4000.0
2020-02-19 11:15:00,43.08,43.2,43.07,43.2,6300.0,36.2222,36.3231,36.2138,36.3231,6300.0
2020-02-19 11:20:00,43.2,43.25,43.18,43.21,7428.0,36.3231,36.3651,36.3063,36.3315,7428.0
2020-02-19 11:25:00,43.21,43.21,43.17,43.17,3233.0,36.3315,36.3315,36.2979,36.2979,3233.0
2020-02-19 11:30:00,43.16,43.17,43.1,43.11,19097.0,36.2894,36.2979,36.239,36.2474,19097.0
2020-02-19 11:35:00,43.1,43.11,43.05,43.09,7332.0,36.239,36.2474,36.197,36.2306,7332.0
2020-02-19 11:40:00,43.09,43.1,42.97,43.03,20602.0,36.2306,36.239,36.1297,36.1801,20602.0
2020-02-19 11:45:00,43.02,43.15,43.02,43.12,6794.0,36.1717,36.281,36.1717,36.2558,6794.0
2020-02-19 11:50:00,43.13,43.15,43.13,43.15,3015.0,36.2642,36.281,36.2642,36.281,3015.0
2020-02-19 11:55:00,43.14,43.16,43.13,43.16,3070.0,36.2726,36.2894,36.2642,36.2894,3070.0
2020-02-19 12:00:00,43.13,43.16,43.13,43.15,4030.0,36.2642,36.2894,36.2642,36.281,4030.0
2020-02-19 12:05:00,43.15,43.25,43.14,43.25,9436.0,36.281,36.3651,36.2726,36.3651,9436.0
2020-02-19 12:10:00,43.24,43.24,43.22,43.23,3639.0,36.3567,36.3567,36.3399,36.3483,3639.0
2020-02-19 12:15:00,43.23,43.24,43.13,43.18,19337.0,36.3483,36.3567,36.2642,36.3063,19337.0
2020-02-19 12:20:00,43.18,43.21,43.11,43.13,39615.0,36.3063,36.3315,36.2474,36.2642,39615.0
2020-02-19 12:25:00,43.13,43.14,43.06,43.12,33974.0,36.2642,36.2726,36.2054,36.2558,33974.0
2020-02-19 12:30:00,43.12,43.18,43.11,43.14,11641.0,36.2558,36.3063,36.2474,36.2726,11641.0
2020-02-19 12:35:00,43.14,43.2,43.09,43.19,64088.0,36.2726,36.3231,36.2306,36.3147,64088.0
2020-02-19 12:40:00,43.19,43.19,43.14,43.17,18547.0,36.3147,36.3147,36.2726,36.2979,18547.0
2020-02-19 12:45:00,43.18,43.19,43.1,43.1,26555.0,36.3063,36.3147,36.239,36.239,26555.0
2020-02-19 12:50:00,43.12,43.26,43.09,43.26,57893.0,36.2558,36.3735,36.2306,36.3735,57893.0
2020-02-19 12:55:00,43.28,43.42,43.28,43.39,7292.0,36.3903,36.5081,36.3903,36.4828,7292.0
2020-02-19 13:00:00,43.4,43.44,43.4,43.44,2735.0,36.4912,36.5249,36.4912,36.5249,2735.0
2020-02-19 13:05:00,43.45,43.5,43.43,43.49,5789.0,36.5333,36.5753,36.5165,36.5669,5789.0
2020-02-19 13:10:00,43.49,43.54,43.47,43.53,7626.0,36.5669,36.609,36.5501,36.6005,7626.0
2020-02-19 13:15:00,43.54,43.58,43.53,43.58,3000.0,36.609,36.6426,36.6005,36.6426,3000.0
2020-02-19 13:20:00,43.58,43.58,43.56,43.58,6400.0,36.6426,36.6426,36.6258,36.6426,6400.0
2020-02-19 13:25:00,43.58,43.59,43.48,43.48,15032.0,36.6426,36.651,36.5585,36.5585,15032.0
2020-02-19 13:30:00,43.5,43.5,43.46,43.46,2200.0,36.5753,36.5753,36.5417,36.5417,2200.0
2020-02-19 13:35:00,43.46,43.47,43.41,43.45,11040.0,36.5417,36.5501,36.4997,36.5333,11040.0
2020-02-19 13:40:00,43.46,43.46,43.37,43.38,8451.0,36.5417,36.5417,36.466,36.4744,8451.0
2020-02-19 13:45:00,43.38,43.4,43.3,43.3,3260.0,36.4744,36.4912,36.4072,36.4072,3260.0
2020-02-19 13:50:00,43.3,43.33,43.25,43.25,6300.0,36.4072,36.4324,36.3651,36.3651,6300.0
2020-02-19 13:55:00,43.27,43.28,43.23,43.23,4993.0,36.3819,36.3903,36.3483,36.3483,4993.0
2020-02-19 14:00:00,43.23,43.25,43.17,43.19,8376.0,36.3483,36.3651,36.2979,36.3147,8376.0
2020-02-19 14:05:00,43.18,43.24,43.18,43.18,8121.0,36.3063,36.3567,36.3063,36.3063,8121.0
2020-02-19 14:10:00,43.2,43.23,43.16,43.23,5179.0,36.3231,36.3483,36.2894,36.3483,5179.0
2020-02-19 14:15:00,43.23,43.25,43.22,43.25,2816.0,36.3483,36.3651,36.3399,36.3651,2816.0
2020-02-19 14:20:00,43.25,43.27,43.2,43.21,9837.0,36.3651,36.3819,36.3231,36.3315,9837.0
2020-02-19 14:25:00,43.21,43.22,43.18,43.22,4724.0,36.3315,36.3399,36.3063,36.3399,4724.0
2020-02-19 14:30:00,43.21,43.21,43.14,43.2,7931.0,36.3315,36.3315,36.2726,36.3231,7931.0
2020-02-19 14:35:00,43.21,43.25,43.21,43.25,3902.0,36.3315,36.3651,36.3315,36.3651,3902.0
2020-02-19 14:40:00,43.23,43.28,43.22,43.27,8179.0,36.3483,36.3903,36.3399,36.3819,8179.0
2020-02-19 14:45:00,43.27,43.29,43.17,43.19,41995.0,36.3819,36.3988,36.2979,36.3147,41995.0
2020-02-19 14:50:00,43.18,43.19,43.11,43.11,6643.0,36.3063,36.3147,36.2474,36.2474,6643.0
2020-02-19 14:55:00,43.13,43.19,43.13,43.19,6659.0,36.2642,36.3147,36.2642,36.3147,6659.0
2020-02-19 15:00:00,43.18,43.21,43.16,43.2,7029.0,36.3063,36.3315,36.2894,36.3231,7029.0
2020-02-19 15:05:00,43.2,43.22,43.19,43.21,8652.0,36.3231,36.3399,36.3147,36.3315,8652.0
2020-02-19 15:10:00,43.21,43.22,43.17,43.22,9020.0,36.3315,36.3399,36.2979,36.3399,9020.0
2020-02-19 15:15:00,43.22,43.22,43.16,43.22,11522.0,36.3399,36.3399,36.2894,36.3399,11522.0
2020-02-19 15:20:00,43.22,43.29,43.2,43.29,28628.0,36.3399,36.3988,36.3231,36.3988,28628.0
2020-02-19 15:25:00,43.3,43.32,43.25,43.26,9259.0,36.4072,36.424,36.3651,36.3735,9259.0
2020-02-19 15:30:00,43.26,43.29,43.24,43.25,22868.0,36.3735,36.3988,36.3567,36.3651,22868.0
2020-02-19 15:35:00,43.26,43.27,43.24,43.26,21088.0,36.3735,36.3819,36.3567,36.3735,21088.0
2020-02-19 15:40:00,43.27,43.33,43.22,43.33,29255.0,36.3819,36.4324,36.3399,36.4324,29255.0
2020-02-19 15:45:00,43.33,43.38,43.32,43.36,27788.0,36.4324,36.4744,36.424,36.4576,27788.0
2020-02-19 15:50:00,43.36,43.39,43.26,43.37,56276.0,36.4576,36.4828,36.3735,36.466,56276.0
2020-02-19 15:55:00,43.37,43.45,43.29,43.31,71148.0,36.466,36.5333,36.3988,36.4156,71148.0
2020-02-20 09:30:00,43.23,43.51,43.23,43.51,9203.0,36.3483,36.5837,36.3483,36.5837,9203.0
2020-02-20 09:35:00,43.51,43.58,43.41,43.41,3550.0,36.5837,36.6426,36.4997,36.4997,3550.0
2020-02-20 09:40:00,43.48,43.51,43.37,43.48,3701.0,36.5585,36.5837,36.466,36.5585,3701.0
2020-02-20 09:45:00,43.47,43.47,43.37,43.43,28265.0,36.5501,36.5501,36.466,36.5165,28265.0
2020-02-20 09:50:00,43.43,43.64,43.4,43.44,75328.0,36.5165,36.693,36.4912,36.5249,75328.0
2020-02-20 09:55:00,43.45,43.49,43.27,43.31,21868.0,36.5333,36.5669,36.3819,36.4156,21868.0
2020-02-20 10:00:00,43.32,43.4,43.31,43.36,14393.0,36.424,36.4912,36.4156,36.4576,14393.0
2020-02-20 10:05:00,43.36,43.44,43.33,43.37,15938.0,36.4576,36.5249,36.4324,36.466,15938.0
2020-02-20 10:10:00,43.39,43.49,43.38,43.48,19598.0,36.4828,36.5669,36.4744,36.5585,19598.0
2020-02-20 10:15:00,43.48,43.48,43.31,43.37,40030.0,36.5585,36.5585,36.4156,36.466,40030.0
2020-02-20 10:20:00,43.36,43.4,43.34,43.36,3700.0,36.4576,36.4912,36.4408,36.4576,3700.0
2020-02-20 10:25:00,43.38,43.4,43.33,43.38,7359.0,36.4744,36.4912,36.4324,36.4744,7359.0
2020-02-20 10:30:00,43.39,43.4,43.28,43.33,8811.0,36.4828,36.4912,36.3903,36.4324,8811.0
2020-02-20 10:35:00,43.33,43.35,43.29,43.29,21688.0,36.4324,36.4492,36.3988,36.3988,21688.0
2020-02-20 10:40:00,43.27,43.31,43.24,43.24,51512.0,36.3819,36.4156,36.3567,36.3567,51512.0
2020-02-20 10:45:00,43.25,43.28,43.18,43.25,17692.0,36.3651,36.3903,36.3063,36.3651,17692.0
2020-02-20 10:50:00,43.29,43.33,43.23,43.33,8073.0,36.3988,36.4324,36.3483,36.4324,8073.0
2020-02-20 10:55:00,43.33,43.4,43.31,43.38,5363.0,36.4324,36.4912,36.4156,36.4744,5363.0
2020-02-20 11:00:00,43.39,43.4,43.32,43.32,19636.0,36.4828,36.4912,36.424,36.424,19636.0
2020-02-20 11:05:00,43.35,43.4,43.35,43.38,11141.0,36.4492,36.4912,36.4492,36.4744,11141.0
2020-02-20 11:10:00,43.39,43.4,43.36,43.39,37996.0,36.4828,36.4912,36.4576,36.4828,37996.0
2020-02-20 11:15:00,43.39,43.4,43.25,43.25,45935.0,36.4828,36.4912,36.3651,36.3651,45935.0
2020-02-20 11:20:00,43.26,43.29,43.23,43.25,2400.0,36.3735,36.3988,36.3483,36.3651,2400.0
2020-02-20 11:25:00,43.27,43.32,43.13,43.13,15167.0,36.3819,36.424,36.2642,36.2642,15167.0
2020-02-20 11:30:00,43.13,43.16,42.97,43.0,11357.0,36.2642,36.2894,36.1297,36.1549,11357.0
2020-02-20 11:35:00,43.03,43.22,42.99,43.22,5500.0,36.1801,36.3399,36.1465,36.3399,5500.0
2020-02-20 11:40:00,43.2,43.2,43.14,43.18,5875.0,36.3231,36.3231,36.2726,36.3063,5875.0
2020-02-20 11:45:00,43.13,43.16,43.07,43.07,3815.0,36.2642,36.2894,36.2138,36.2138,3815.0
2020-02-20 11:50:00,43.07,43.18,43.07,43.18,9374.0,36.2138,36.3063,36.2138,36.3063,9374.0
2020-02-20 11:55:00,43.18,43.18,43.07,43.09,4082.0,36.3063,36.3063,36.2138,36.2306,4082.0
2020-02-20 12:00:00,43.04,43.07,43.02,43.04,5738.0,36.1886,36.2138,36.1717,36.1886,5738.0
2020-02-20 12:05:00,43.04,43.08,43.03,43.03,7052.0,36.1886,36.2222,36.1801,36.1801,7052.0
2020-02-20 12:10:00,43.04,43.24,43.04,43.2,22895.0,36.1886,36.3567,36.1886,36.3231,22895.0
2020-02-20 12:15:00,43.2,43.28,43.19,43.28,27980.0,36.3231,36.3903,36.3147,36.3903,27980.0
2020-02-20 12:20:00,43.28,43.31,43.25,43.25,35424.0,36.3903,36.4156,36.3651,36.3651,35424.0
2020-02-20 12:25:00,43.25,43.25,43.24,43.25,30476.0,36.3651,36.3651,36.3567,36.3651,30476.0
2020-02-20 12:30:00,43.25,43.38,43.24,43.3,20885.0,36.3651,36.4744,36.3567,36.4072,20885.0
2020-02-20 12:35:00,43.3,43.31,43.25,43.28,12526.0,36.4072,36.4156,36.3651,36.3903,12526.0
2020-02-20 12:40:00,43.3,43.3,43.27,43.28,13550.0,36.4072,36.4072,36.3819,36.3903,13550.0
2020-02-20 12:45:00,43.27,43.3,43.26,43.28,20143.0,36.3819,36.4072,36.3735,36.3903,20143.0
2020-02-20 12:50:00,43.28,43.32,43.28,43.31,4800.0,36.3903,36.424,36.3903,36.4156,4800.0
2020-02-20 12:55:00,43.31,43.52,43.31,43.42,56851.0,36.4156,36.5921,36.4156,36.5081,56851.0
2020-02-20 13:00:00,43.41,43.42,43.35,43.35,8522.0,36.4997,36.5081,36.4492,36.4492,8522.0
2020-02-20 13:05:00,43.33,43.4,43.33,43.36,2800.0,36.4324,36.4912,36.4324,36.4576,2800.0
2020-02-20 13:10:00,43.38,43.41,43.36,43.4,4926.0,36.4744,36.4997,36.4576,36.4912,4926.0
2020-02-20 13:15:00,43.38,43.5,43.38,43.44,30754.0,36.4744,36.5753,36.4744,36.5249,30754.0
2020-02-20 13:20:00,43.45,43.49,43.44,43.47,4888.0,36.5333,36.5669,36.5249,36.5501,4888.0
2020-02-20 13:25:00,43.48,43.52,43.46,43.48,12849.0,36.5585,36.5921,36.5417,36.5585,12849.0
2020-02-20 13:30:00,43.49,43.67,43.46,43.67,14680.0,36.5669,36.7183,36.5417,36.7183,14680.0
2020-02-20 13:35:00,43.67,43.77,43.65,43.7,6661.0,36.7183,36.8023,36.7014,36.7435,6661.0
2020-02-20 13:40:00,43.71,43.72,43.6,43.61,5627.0,36.7519,36.7603,36.6594,36.6678,5627.0
2020-02-20 13:45:00,43.61,43.62,43.57,43.58,4422.0,36.6678,36.6762,36.6342,36.6426,4422.0
2020-02-20 13:50:00,43.55,43.68,43.53,43.68,2644.0,36.6174,36.7267,36.6005,36.7267,2644.0
2020-02-20 13:55:00,43.66,43.68,43.59,43.62,3600.0,36.7099,36.7267,36.651,36.6762,3600.0
2020-02-20 14:00:00,43.61,43.63,43.54,43.6,8241.0,36.6678,36.6846,36.609,36.6594,8241.0
2020-02-20 14:05:00,43.6,43.67,43.6,43.6,5080.0,36.6594,36.7183,36.6594,36.6594,5080.0
2020-02-20 14:10:00,43.61,43.69,43.61,43.65,6973.0,36.6678,36.7351,36.6678,36.7014,6973.0
2020-02-20 14:15:00,43.64,43.66,43.61,43.64,1600.0,36.693,36.7099,36.6678,36.693,1600.0
2020-02-20 14:20:00,43.64,43.7,43.62,43.67,17549.0,36.693,36.7435,36.6762,36.7183,17549.0
2020-02-20 14:25:00,43.67,43.71,43.66,43.71,20136.0,36.7183,36.7519,36.7099,36.7519,20136.0
2020-02-20 14:30:00,43.71,43.83,43.7,43.77,118433.0,36.7519,36.8528,36.7435,36.8023,118433.0
2020-02-20 14:35:00,43.78,43.78,43.65,43.67,10401.0,36.8108,36.8108,36.7014,36.7183,10401.0
2020-02-20 14:40:00,43.68,43.68,43.58,43.62,9721.0,36.7267,36.7267,36.6426,36.6762,9721.0
2020-02-20 14:45:00,43.63,43.63,43.55,43.57,7353.0,36.6846,36.6846,36.6174,36.6342,7353.0
2020-02-20 14:50:00,43.57,43.57,43.46,43.49,9957.0,36.6342,36.6342,36.5417,36.5669,9957.0
2020-02-20 14:55:00,43.49,43.7,43.49,43.61,28637.0,36.5669,36.7435,36.5669,36.6678,28637.0
2020-02-20 15:00:00,43.6,43.6,43.53,43.57,4973.0,36.6594,36.6594,36.6005,36.6342,4973.0
2020-02-20 15:05:00,43.59,43.59,43.52,43.54,5074.0,36.651,36.651,36.5921,36.609,5074.0
2020-02-20 15:10:00,43.56,43.56,43.46,43.47,4905.0,36.6258,36.6258,36.5417,36.5501,4905.0
2020-02-20 15:15:00,43.46,43.59,43.45,43.59,4907.0,36.5417,36.651,36.5333,36.651,4907.0
2020-02-20 15:20:00,43.58,43.66,43.55,43.66,8572.0,36.6426,36.7099,36.6174,36.7099,8572.0
2020-02-20 15:25:00,43.66,43.67,43.61,43.66,11021.0,36.7099,36.7183,36.6678,36.7099,11021.0
2020-02-20 15:30:00,43.66,43.7,43.59,43.61,59184.0,36.7099,36.7435,36.651,36.6678,59184.0
2020-02-20 15:35:00,43.62,43.67,43.6,43.62,21608.0,36.6762,36.7183,36.6594,36.6762,21608.0
2020-02-20 15:40:00,43.62,43.62,43.51,43.51,11621.0,36.6762,36.6762,36.5837,36.5837,11621.0
2020-02-20 15:45:00,43.51,43.51,43.44,43.48,18782.0,36.5837,36.5837,36.5249,36.5585,18782.0
2020-02-20 15:50:00,43.46,43.52,43.43,43.51,45697.0,36.5417,36.5921,36.5165,36.5837,45697.0
2020-02-20 15:55:00,43.52,43.52,43.38,43.42,106455.0,36.5921,36.5921,36.4744,36.5081,106455.0
2020-02-21 09:30:00,43.29,43.64,43.29,43.49,9015.0,36.3988,36.693,36.3988,36.5669,9015.0
2020-02-21 09:35:00,43.42,43.56,43.35,43.56,14108.0,36.5081,36.6258,36.4492,36.6258,14108.0
2020-02-21 09:40:00,43.57,43.57,43.38,43.38,23494.0,36.6342,36.6342,36.4744,36.4744,23494.0
2020-02-21 09:45:00,43.38,43.53,43.21,43.25,71054.0,36.4744,36.6005,36.3315,36.3651,71054.0
2020-02-21 09:50:00,43.26,43.38,43.25,43.26,4408.0,36.3735,36.4744,36.3651,36.3735,4408.0
2020-02-21 09:55:00,43.26,43.34,43.2,43.32,11106.0,36.3735,36.4408,36.3231,36.424,11106.0
2020-02-21 10:00:00,43.29,43.29,43.05,43.07,11702.0,36.3988,36.3988,36.197,36.2138,11702.0
2020-02-21 10:05:00,43.06,43.19,43.06,43.19,8010.0,36.2054,36.3147,36.2054,36.3147,8010.0
2020-02-21 10:10:00,43.18,43.21,43.07,43.08,7200.0,36.3063,36.3315,36.2138,36.2222,7200.0
2020-02-21 10:15:00,43.07,43.23,43.05,43.2,5503.0,36.2138,36.3483,36.197,36.3231,5503.0
2020-02-21 10:20:00,43.21,43.21,43.13,43.17,4315.0,36.3315,36.3315,36.2642,36.2979,4315.0
2020-02-21 10:25:00,43.14,43.15,43.0,43.02,6884.0,36.2726,36.281,36.1549,36.1717,6884.0
2020-02-21 10:30:00,43.02,43.02,42.89,42.89,13718.0,36.1717,36.1717,36.0624,36.0624,13718.0
2020-02-21 10:35:00,42.9,42.95,42.9,42.92,7141.0,36.0708,36.1129,36.0708,36.0877,7141.0
2020-02-21 10:40:00,42.91,42.91,42.8,42.82,7939.0,36.0792,36.0792,35.9868,36.0036,7939.0
2020-02-21 10:45:00,42.82,42.82,42.67,42.77,8445.0,36.0036,36.0036,35.8775,35.9615,8445.0
2020-02-21 10:50:00,42.78,42.87,42.77,42.83,8100.0,35.9699,36.0456,35.9615,36.012,8100.0
2020-02-21 10:55:00,42.84,42.84,42.79,42.79,6920.0,36.0204,36.0204,35.9783,35.9783,6920.0
2020-02-21 11:00:00,42.8,42.94,42.8,42.94,7876.0,35.9868,36.1045,35.9868,36.1045,7876.0
2020-02-21 11:05:00,42.93,42.96,42.87,42.95,13286.0,36.0961,36.1213,36.0456,36.1129,13286.0
2020-02-21 11:10:00,42.94,43.04,42.94,43.01,11026.0,36.1045,36.1886,36.1045,36.1633,11026.0
2020-02-21 11:15:00,43.0,43.02,42.96,42.98,6905.0,36.1549,36.1717,36.1213,36.1381,6905.0
2020-02-21 11:20:00,42.99,43.09,42.94,42.95,38381.0,36.1465,36.2306,36.1045,36.1129,38381.0
2020-02-21 11:25:00,42.95,42.96,42.85,42.85,17913.0,36.1129,36.1213,36.0288,36.0288,17913.0
2020-02-21 11:30:00,42.85,42.9,42.84,42.88,7082.0,36.0288,36.0708,36.0204,36.054,7082.0
2020-02-21 11:35:00,42.87,42.91,42.86,42.9,10260.0,36.0456,36.0792,36.0372,36.0708,10260.0
2020-02-21 11:40:00,42.89,42.89,42.78,42.78,6245.0,36.0624,36.0624,35.9699,35.9699,6245.0
2020-02-21 11:45:00,42.79,42.88,42.79,42.83,4859.0,35.9783,36.054,35.9783,36.012,4859.0
2020-02-21 11:50:00,42.83,42.94,42.83,42.94,6866.0,36.012,36.1045,36.012,36.1045,6866.0
2020-02-21 11:55:00,42.95,43.0,42.91,42.94,7836.0,36.1129,36.1549,36.0792,36.1045,7836.0
2020-02-21 12:00:00,42.94,42.98,42.94,42.98,4145.0,36.1045,36.1381,36.1045,36.1381,4145.0
2020-02-21 12:05:00,42.97,42.99,42.92,42.92,5176.0,36.1297,36.1465,36.0877,36.0877,5176.0
2020-02-21 12:10:00,42.9,42.93,42.84,42.84,17648.0,36.0708,36.0961,36.0204,36.0204,17648.0
2020-02-21 12:15:00,42.85,42.91,42.85,42.88,7914.0,36.0288,36.0792,36.0288,36.054,7914.0
2020-02-21 12:20:00,42.88,42.92,42.86,42.87,5364.0,36.054,36.0877,36.0372,36.0456,5364.0
2020-02-21 12:25:00,42.86,42.89,42.71,42.77,33047.0,36.0372,36.0624,35.9111,35.9615,33047.0
2020-02-21 12:30:00,42.76,42.77,42.72,42.74,13551.0,35.9531,35.9615,35.9195,35.9363,13551.0
2020-02-21 12:35:00,42.74,42.78,42.69,42.76,15541.0,35.9363,35.9699,35.8943,35.9531,15541.0
2020-02-21 12:40:00,42.76,42.8,42.74,42.78,12253.0,35.9531,35.9868,35.9363,35.9699,12253.0
2020-02-21 12:45:00,42.78,42.8,42.76,42.76,11245.0,35.9699,35.9868,35.9531,35.9531,11245.0
2020-02-21 12:50:00,42.76,42.8,42.74,42.8,6404.0,35.9531,35.9868,35.9363,35.9868,6404.0
2020-02-21 12:55:00,42.83,42.91,42.83,42.85,10997.0,36.012,36.0792,36.012,36.0288,10997.0
2020-02-21 13:00:00,42.85,42.86,42.81,42.82,10498.0,36.0288,36.0372,35.9952,36.0036,10498.0
2020-02-21 13:05:00,42.81,42.83,42.8,42.83,3900.0,35.9952,36.012,35.9868,36.012,3900.0
2020-02-21 13:10:00,42.82,42.83,42.72,42.72,9005.0,36.0036,36.012,35.9195,35.9195,9005.0
2020-02-21 13:15:00,42.73,42.77,42.73,42.76,3144.0,35.9279,35.9615,35.9279,35.9531,3144.0
2020-02-21 13:20:00,42.76,42.77,42.74,42.74,11856.0,35.9531,35.9615,35.9363,35.9363,11856.0
2020-02-21 13:25:00,42.75,42.75,42.57,42.57,9748.0,35.9447,35.9447,35.7934,35.7934,9748.0
2020-02-21 13:30:00,42.57,42.6,42.54,42.56,9456.0,35.7934,35.8186,35.7681,35.785,9456.0
2020-02-21 13:35:00,42.57,42.59,42.53,42.57,20186.0,35.7934,35.8102,35.7597,35.7934,20186.0
2020-02-21 13:40:00,42.58,42.65,42.58,42.58,5584.0,35.8018,35.8606,35.8018,35.8018,5584.0
2020-02-21 13:45:00,42.55,42.6,42.52,42.53,5999.0,35.7766,35.8186,35.7513,35.7597,5999.0
2020-02-21 13:50:00,42.54,42.56,42.3,42.31,31151.0,35.7681,35.785,35.5664,35.5748,31151.0
2020-02-21 13:55:00,42.28,42.35,42.28,42.32,6821.0,35.5495,35.6084,35.5495,35.5832,6821.0
2020-02-21 14:00:00,42.31,42.34,42.24,42.34,12793.0,35.5748,35.6,35.5159,35.6,12793.0
2020-02-21 14:05:00,42.33,42.45,42.32,42.45,8406.0,35.5916,35.6925,35.5832,35.6925,8406.0
2020-02-21 14:10:00,42.45,42.52,42.37,42.37,32344.0,35.6925,35.7513,35.6252,35.6252,32344.0
2020-02-21 14:15:00,42.38,42.45,42.35,42.38,14776.0,35.6336,35.6925,35.6084,35.6336,14776.0
2020-02-21 14:20:00,42.39,42.44,42.35,42.36,9367.0,35.642,35.6841,35.6084,35.6168,9367.0
2020-02-21 14:25:00,42.36,42.45,42.35,42.45,11293.0,35.6168,35.6925,35.6084,35.6925,11293.0
2020-02-21 14:30:00,42.45,42.49,42.38,42.38,18827.0,35.6925,35.7261,35.6336,35.6336,18827.0
2020-02-21 14:35:00,42.39,42.39,42.25,42.28,26563.0,35.642,35.642,35.5243,35.5495,26563.0
2020-02-21 14:40:00,42.28,42.29,42.19,42.19,15871.0,35.5495,35.5579,35.4739,35.4739,15871.0
2020-02-21 14:45:00,42.18,42.22,42.14,42.15,34124.0,35.4655,35.4991,35.4318,35.4402,34124.0
2020-02-21 14:50:00,42.14,42.25,42.14,42.17,30142.0,35.4318,35.5243,35.4318,35.457,30142.0
2020-02-21 14:55:00,42.2,42.22,42.14,42.19,26150.0,35.4823,35.4991,35.4318,35.4739,26150.0
2020-02-21 15:00:00,42.18,42.24,42.17,42.22,8541.0,35.4655,35.5159,35.457,35.4991,8541.0
2020-02-21 15:05:00,42.22,42.36,42.2,42.33,20164.0,35.4991,35.6168,35.4823,35.5916,20164.0
2020-02-21 15:10:00,42.33,42.46,42.33,42.46,7683.0,35.5916,35.7009,35.5916,35.7009,7683.0
2020-02-21 15:15:00,42.46,42.46,42.3,42.33,15376.0,35.7009,35.7009,35.5664,35.5916,15376.0
2020-02-21 15:20:00,42.33,42.33,42.2,42.2,22303.0,35.5916,35.5916,35.4823,35.4823,22303.0
2020-02-21 15:25:00,42.19,42.2,42.14,42.16,42630.0,35.4739,35.4823,35.4318,35.4486,42630.0
2020-02-21 15:30:00,42.15,42.19,42.07,42.08,28085.0,35.4402,35.4739,35.373,35.3814,28085.0
2020-02-21 15:35:00,42.09,42.12,42.05,42.09,32109.0,35.3898,35.415,35.3561,35.3898,32109.0
2020-02-21 15:40:00,42.1,42.13,42.09,42.11,33886.0,35.3982,35.4234,35.3898,35.4066,33886.0
2020-02-21 15:45:00,42.11,42.22,42.11,42.21,35394.0,35.4066,35.4991,35.4066,35.4907,35394.0
2020-02-21 15:50:00,42.2,42.34,42.15,42.3,86990.0,35.4823,35.6,35.4402,35.5664,86990.0
2020-02-21 15:55:00,42.3,42.48,42.29,42.36,174446.0,35.5664,35.7177,35.5579,35.6168,174446.0
2020-02-24 09:30:00,41.36,41.94,41.21,41.3,103450.0,34.776,35.2637,34.6499,34.7255,103450.0
2020-02-24 09:35:00,41.34,41.44,41.18,41.2,17548.0,34.7592,34.8433,34.6246,34.6415,17548.0
2020-02-24 09:40:00,41.23,41.6,41.23,41.56,5294.0,34.6667,34.9778,34.6667,34.9441,5294.0
2020-02-24 09:45:00,41.56,41.71,41.53,41.55,17130.0,34.9441,35.0703,34.9189,34.9357,17130.0
2020-02-24 09:50:00,41.55,41.58,41.41,41.5,13202.0,34.9357,34.961,34.818,34.8937,13202.0
2020-02-24 09:55:00,41.48,41.75,41.43,41.68,29380.0,34.8769,35.1039,34.8348,35.045,29380.0
2020-02-24 10:00:00,41.68,41.7,41.39,41.43,106142.0,35.045,35.0619,34.8012,34.8348,106142.0
2020-02-24 10:05:00,41.44,41.46,41.33,41.44,23990.0,34.8433,34.8601,34.7508,34.8433,23990.0
2020-02-24 10:10:00,41.44,41.53,41.29,41.53,33615.0,34.8433,34.9189,34.7171,34.9189,33615.0
2020-02-24 10:15:00,41.52,41.69,41.49,41.57,26616.0,34.9105,35.0535,34.8853,34.9526,26616.0
2020-02-24 10:20:00,41.55,41.67,41.45,41.67,19302.0,34.9357,35.0366,34.8517,35.0366,19302.0
2020-02-24 10:25:00,41.67,41.71,41.62,41.67,8280.0,35.0366,35.0703,34.9946,35.0366,8280.0
2020-02-24 10:30:00,41.67,41.68,41.58,41.6,36116.0,35.0366,35.045,34.961,34.9778,36116.0
2020-02-24 10:35:00,41.61,41.62,41.53,41.55,10141.0,34.9862,34.9946,34.9189,34.9357,10141.0
2020-02-24 10:40:00,41.55,41.61,41.52,41.6,21521.0,34.9357,34.9862,34.9105,34.9778,21521.0
2020-02-24 10:45:00,41.59,41.6,41.52,41.58,28605.0,34.9694,34.9778,34.9105,34.961,28605.0
2020-02-24 10:50:00,41.57,41.61,41.51,41.52,7193.0,34.9526,34.9862,34.9021,34.9105,7193.0
2020-02-24 10:55:00,41.51,41.55,41.44,41.53,17314.0,34.9021,34.9357,34.8433,34.9189,17314.0
2020-02-24 11:00:00,41.52,41.58,41.48,41.51,36948.0,34.9105,34.961,34.8769,34.9021,36948.0
2020-02-24 11:05:00,41.5,41.55,41.48,41.5,10564.0,34.8937,34.9357,34.8769,34.8937,10564.0
2020-02-24 11:10:00,41.5,41.51,41.44,41.49,19092.0,34.8937,34.9021,34.8433,34.8853,19092.0
2020-02-24 11:15:00,41.48,41.56,41.46,41.53,11658.0,34.8769,34.9441,34.8601,34.9189,11658.0
2020-02-24 11:20:00,41.53,41.54,41.5,41.52,10631.0,34.9189,34.9273,34.8937,34.9105,10631.0
2020-02-24 11:25:00,41.52,41.54,41.47,41.48,9915.0,34.9105,34.9273,34.8685,34.8769,9915.0
2020-02-24 11:30:00,41.49,41.5,41.45,41.5,13878.0,34.8853,34.8937,34.8517,34.8937,13878.0
2020-02-24 11:35:00,41.5,41.57,41.49,41.57,8445.0,34.8937,34.9526,34.8853,34.9526,8445.0
2020-02-24 11:40:00,41.54,41.54,41.27,41.33,127911.0,34.9273,34.9273,34.7003,34.7508,127911.0
2020-02-24 11:45:00,41.3,41.3,41.12,41.13,23074.0,34.7255,34.7255,34.5742,34.5826,23074.0
2020-02-24 11:50:00,41.14,41.26,41.14,41.24,18011.0,34.591,34.6919,34.591,34.6751,18011.0
2020-02-24 11:55:00,41.23,41.32,41.23,41.29,11035.0,34.6667,34.7424,34.6667,34.7171,11035.0
2020-02-24 12:00:00,41.28,41.3,41.26,41.3,8382.0,34.7087,34.7255,34.6919,34.7255,8382.0
2020-02-24 12:05:00,41.3,41.32,41.25,41.31,7413.0,34.7255,34.7424,34.6835,34.7339,7413.0
2020-02-24 12:10:00,41.3,41.34,41.21,41.23,13389.0,34.7255,34.7592,34.6499,34.6667,13389.0
2020-02-24 12:15:00,41.23,41.23,41.09,41.15,19056.0,34.6667,34.6667,34.549,34.5994,19056.0
2020-02-24 12:20:00,41.15,41.26,41.15,41.25,33079.0,34.5994,34.6919,34.5994,34.6835,33079.0
2020-02-24 12:25:00,41.25,41.26,41.21,41.23,8728.0,34.6835,34.6919,34.6499,34.6667,8728.0
2020-02-24 12:30:00,41.23,41.25,41.12,41.16,13993.0,34.6667,34.6835,34.5742,34.6078,13993.0
2020-02-24 12:35:00,41.16,41.26,41.16,41.25,12648.0,34.6078,34.6919,34.6078,34.6835,12648.0
2020-02-24 12:40:00,41.26,41.3,41.24,41.3,11646.0,34.6919,34.7255,34.6751,34.7255,11646.0
2020-02-24 12:45:00,41.28,41.29,41.19,41.21,6898.0,34.7087,34.7171,34.633,34.6499,6898.0
2020-02-24 12:50:00,41.2,41.25,41.18,41.22,6698.0,34.6415,34.6835,34.6246,34.6583,6698.0
2020-02-24 12:55:00,41.21,41.21,41.09,41.11,8021.0,34.6499,34.6499,34.549,34.5658,8021.0
2020-02-24 13:00:00,41.1,41.13,41.08,41.11,11003.0,34.5574,34.5826,34.5406,34.5658,11003.0
2020-02-24 13:05:00,41.1,41.18,41.07,41.16,9307.0,34.5574,34.6246,34.5322,34.6078,9307.0
2020-02-24 13:10:00,41.17,41.24,41.16,41.21,12476.0,34.6162,34.6751,34.6078,34.6499,12476.0
2020-02-24 13:15:00,41.22,41.22,41.15,41.18,4913.0,34.6583,34.6583,34.5994,34.6246,4913.0
2020-02-24 13:20:00,41.18,41.23,41.15,41.17,25008.0,34.6246,34.6667,34.5994,34.6162,25008.0
2020-02-24 13:25:00,41.17,41.35,41.16,41.33,9336.0,34.6162,34.7676,34.6078,34.7508,9336.0
2020-02-24 13:30:00,41.33,41.38,41.27,41.29,25979.0,34.7508,34.7928,34.7003,34.7171,25979.0
2020-02-24 13:35:00,41.28,41.3,41.24,41.26,7854.0,34.7087,34.7255,34.6751,34.6919,7854.0
2020-02-24 13:40:00,41.27,41.31,41.23,41.3,14293.0,34.7003,34.7339,34.6667,34.7255,14293.0
2020-02-24 13:45:00,41.3,41.34,41.26,41.34,26595.0,34.7255,34.7592,34.6919,34.7592,26595.0
2020-02-24 13:50:00,41.38,41.56,41.35,41.46,49039.0,34.7928,34.9441,34.7676,34.8601,49039.0
2020-02-24 13:55:00,41.46,41.49,41.41,41.48,22431.0,34.8601,34.8853,34.818,34.8769,22431.0
2020-02-24 14:00:00,41.5,41.53,41.47,41.51,9813.0,34.8937,34.9189,34.8685,34.9021,9813.0
2020-02-24 14:05:00,41.52,41.54,41.38,41.41,11490.0,34.9105,34.9273,34.7928,34.818,11490.0
2020-02-24 14:10:00,41.42,41.46,41.36,41.38,6583.0,34.8264,34.8601,34.776,34.7928,6583.0
2020-02-24 14:15:00,41.39,41.42,41.34,41.37,4584.0,34.8012,34.8264,34.7592,34.7844,4584.0
2020-02-24 14:20:00,41.37,41.41,41.34,41.39,8531.0,34.7844,34.818,34.7592,34.8012,8531.0
2020-02-24 14:25:00,41.4,41.44,41.37,41.41,9198.0,34.8096,34.8433,34.7844,34.818,9198.0
2020-02-24 14:30:00,41.41,41.53,41.4,41.47,64269.0,34.818,34.9189,34.8096,34.8685,64269.0
2020-02-24 14:35:00,41.47,41.47,41.39,41.41,64794.0,34.8685,34.8685,34.8012,34.818,64794.0
2020-02-24 14:40:00,41.41,41.42,41.27,41.35,25562.0,34.818,34.8264,34.7003,34.7676,25562.0
2020-02-24 14:45:00,41.34,41.4,41.32,41.36,17024.0,34.7592,34.8096,34.7424,34.776,17024.0
2020-02-24 14:50:00,41.35,41.41,41.31,41.39,16278.0,34.7676,34.818,34.7339,34.8012,16278.0
2020-02-24 14:55:00,41.4,41.54,41.39,41.52,28568.0,34.8096,34.9273,34.8012,34.9105,28568.0
2020-02-24 15:00:00,41.52,41.58,41.52,41.53,19813.0,34.9105,34.961,34.9105,34.9189,19813.0
2020-02-24 15:05:00,41.52,41.55,41.5,41.51,18591.0,34.9105,34.9357,34.8937,34.9021,18591.0
2020-02-24 15:10:00,41.5,41.52,41.46,41.49,25679.0,34.8937,34.9105,34.8601,34.8853,25679.0
2020-02-24 15:15:00,41.49,41.51,41.45,41.51,12220.0,34.8853,34.9021,34.8517,34.9021,12220.0
2020-02-24 15:20:00,41.52,41.55,41.48,41.49,35257.0,34.9105,34.9357,34.8769,34.8853,35257.0
2020-02-24 15:25:00,41.47,41.54,41.45,41.48,78397.0,34.8685,34.9273,34.8517,34.8769,78397.0
2020-02-24 15:30:00,41.49,41.5,41.44,41.45,57916.0,34.8853,34.8937,34.8433,34.8517,57916.0
2020-02-24 15:35:00,41.43,41.45,41.39,41.45,52313.0,34.8348,34.8517,34.8012,34.8517,52313.0
2020-02-24 15:40:00,41.45,41.45,41.39,41.41,23882.0,34.8517,34.8517,34.8012,34.818,23882.0
2020-02-24 15:45:00,41.42,41.44,41.37,41.4,57932.0,34.8264,34.8433,34.7844,34.8096,57932.0
2020-02-24 15:50:00,41.39,41.39,41.29,41.37,75406.0,34.8012,34.8012,34.7171,34.7844,75406.0
2020-02-24 15:55:00,41.36,41.45,41.35,41.39,114398.0,34.776,34.8517,34.7676,34.8012,114398.0
2020-02-25 09:30:00,41.69,41.86,41.46,41.51,20913.0,35.0535,35.1964,34.8601,34.9021,20913.0
2020-02-25 09:35:00,41.54,41.79,41.49,41.5,8160.0,34.9273,35.1375,34.8853,34.8937,8160.0
2020-02-25 09:40:00,41.56,41.6,41.34,41.36,8884.0,34.9441,34.9778,34.7592,34.776,8884.0
2020-02-25 09:45:00,41.4,41.62,41.36,41.62,13738.0,34.8096,34.9946,34.776,34.9946,13738.0
2020-02-25 09:50:00,41.64,41.84,41.6,41.84,5464.0,35.0114,35.1796,34.9778,35.1796,5464.0
2020-02-25 09:55:00,41.86,41.99,41.7,41.99,9104.0,35.1964,35.3057,35.0619,35.3057,9104.0
2020-02-25 10:00:00,41.96,42.24,41.94,42.16,19961.0,35.2805,35.5159,35.2637,35.4486,19961.0
2020-02-25 10:05:00,42.16,42.37,42.16,42.18,13789.0,35.4486,35.6252,35.4486,35.4655,13789.0
2020-02-25 10:10:00,42.16,42.21,42.07,42.08,9415.0,35.4486,35.4907,35.373,35.3814,9415.0
2020-02-25 10:15:00,42.08,42.19,42.0,42.03,7834.0,35.3814,35.4739,35.3141,35.3393,7834.0
2020-02-25 10:20:00,42.04,42.04,41.92,41.98,11128.0,35.3477,35.3477,35.2468,35.2973,11128.0
2020-02-25 10:25:00,41.96,41.98,41.86,41.91,14930.0,35.2805,35.2973,35.1964,35.2384,14930.0
2020-02-25 10:30:00,41.91,42.0,41.86,41.92,14929.0,35.2384,35.3141,35.1964,35.2468,14929.0
2020-02-25 10:35:00,41.97,42.05,41.91,41.91,26116.0,35.2889,35.3561,35.2384,35.2384,26116.0
2020-02-25 10:40:00,41.88,42.03,41.8,42.02,5980.0,35.2132,35.3393,35.1459,35.3309,5980.0
2020-02-25 10:45:00,42.03,42.06,41.79,41.8,6769.0,35.3393,35.3646,35.1375,35.1459,6769.0
2020-02-25 10:50:00,41.77,41.77,41.64,41.75,3830.0,35.1207,35.1207,35.0114,35.1039,3830.0
2020-02-25 10:55:00,41.72,41.9,41.71,41.88,5366.0,35.0787,35.23,35.0703,35.2132,5366.0
2020-02-25 11:00:00,41.93,42.01,41.9,42.0,41234.0,35.2552,35.3225,35.23,35.3141,41234.0
2020-02-25 11:05:00,42.01,42.08,41.91,41.94,19360.0,35.3225,35.3814,35.2384,35.2637,19360.0
2020-02-25 11:10:00,41.92,42.01,41.9,41.94,5033.0,35.2468,35.3225,35.23,35.2637,5033.0
2020-02-25 11:15:00,41.89,41.9,41.64,41.69,4501.0,35.2216,35.23,35.0114,35.0535,4501.0
2020-02-25 11:20:00,41.66,41.75,41.66,41.74,5620.0,35.0282,35.1039,35.0282,35.0955,5620.0
2020-02-25 11:25:00,41.76,42.02,41.76,41.97,6989.0,35.1123,35.3309,35.1123,35.2889,6989.0
2020-02-25 11:30:00,42.0,42.02,41.89,41.89,10596.0,35.3141,35.3309,35.2216,35.2216,10596.0
2020-02-25 11:35:00,41.84,41.94,41.82,41.91,38546.0,35.1796,35.2637,35.1628,35.2384,38546.0
2020-02-25 11:40:00,41.95,42.04,41.77,41.77,13576.0,35.2721,35.3477,35.1207,35.1207,13576.0
2020-02-25 11:45:00,41.78,41.88,41.77,41.84,6562.0,35.1291,35.2132,35.1207,35.1796,6562.0
2020-02-25 11:50:00,41.87,41.89,41.86,41.89,6526.0,35.2048,35.2216,35.1964,35.2216,6526.0
2020-02-25 11:55:00,41.88,41.89,41.73,41.84,7419.0,35.2132,35.2216,35.0871,35.1796,7419.0
2020-02-25 12:00:00,41.84,42.12,41.83,42.0,28429.0,35.1796,35.415,35.1712,35.3141,28429.0
2020-02-25 12:05:00,42.03,42.17,42.01,42.11,13309.0,35.3393,35.457,35.3225,35.4066,13309.0
2020-02-25 12:10:00,42.11,42.13,42.07,42.1,7733.0,35.4066,35.4234,35.373,35.3982,7733.0
2020-02-25 12:15:00,42.08,42.08,41.97,41.99,7499.0,35.3814,35.3814,35.2889,35.3057,7499.0
2020-02-25 12:20:00,41.99,42.0,41.93,41.97,9944.0,35.3057,35.3141,35.2552,35.2889,9944.0
2020-02-25 12:25:00,41.97,42.01,41.93,41.93,10775.0,35.2889,35.3225,35.2552,35.2552,10775.0
2020-02-25 12:30:00,41.93,42.03,41.93,42.01,9280.0,35.2552,35.3393,35.2552,35.3225,9280.0
2020-02-25 12:35:00,42.02,42.02,41.88,41.9,18239.0,35.3309,35.3309,35.2132,35.23,18239.0
2020-02-25 12:40:00,41.91,41.92,41.73,41.73,7258.0,35.2384,35.2468,35.0871,35.0871,7258.0
2020-02-25 12:45:00,41.72,41.72,41.68,41.72,3691.0,35.0787,35.0787,35.045,35.0787,3691.0
2020-02-25 12:50:00,41.73,41.8,41.7,41.79,6320.0,35.0871,35.1459,35.0619,35.1375,6320.0
2020-02-25 12:55:00,41.8,41.8,41.69,41.72,4652.0,35.1459,35.1459,35.0535,35.0787,4652.0
2020-02-25 13:00:00,41.73,41.8,41.63,41.64,10256.0,35.0871,35.1459,35.003,35.0114,10256.0
2020-02-25 13:05:00,41.62,41.77,41.58,41.74,14061.0,34.9946,35.1207,34.961,35.0955,14061.0
2020-02-25 13:10:00,41.74,41.76,41.6,41.62,9789.0,35.0955,35.1123,34.9778,34.9946,9789.0
2020-02-25 13:15:00,41.59,41.65,41.56,41.64,13965.0,34.9694,35.0198,34.9441,35.0114,13965.0
2020-02-25 13:20:00,41.65,41.71,41.61,41.65,19752.0,35.0198,35.0703,34.9862,35.0198,19752.0
2020-02-25 13:25:00,41.66,41.69,41.62,41.64,11945.0,35.0282,35.0535,34.9946,35.0114,11945.0
2020-02-25 13:30:00,41.63,41.67,41.59,41.65,13349.0,35.003,35.0366,34.9694,35.0198,13349.0
2020-02-25 13:35:00,41.66,41.69,41.59,41.65,7404.0,35.0282,35.0535,34.9694,35.0198,7404.0
2020-02-25 13:40:00,41.68,41.68,41.49,41.57,48214.0,35.045,35.045,34.8853,34.9526,48214.0
2020-02-25 13:45:00,41.58,41.64,41.54,41.54,4761.0,34.961,35.0114,34.9273,34.9273,4761.0
2020-02-25 13:50:00,41.54,41.62,41.5,41.52,16600.0,34.9273,34.9946,34.8937,34.9105,16600.0
2020-02-25 13:55:00,41.52,41.6,41.51,41.54,9471.0,34.9105,34.9778,34.9021,34.9273,9471.0
2020-02-25 14:00:00,41.53,41.53,41.39,41.43,48257.0,34.9189,34.9189,34.8012,34.8348,48257.0
2020-02-25 14:05:00,41.41,41.45,41.3,41.31,8585.0,34.818,34.8517,34.7255,34.7339,8585.0
2020-02-25 14:10:00,41.32,41.48,41.32,41.39,9907.0,34.7424,34.8769,34.7424,34.8012,9907.0
2020-02-25 14:15:00,41.34,41.43,41.26,41.36,5369.0,34.7592,34.8348,34.6919,34.776,5369.0
2020-02-25 14:20:00,41.33,41.34,41.23,41.23,6580.0,34.7508,34.7592,34.6667,34.6667,6580.0
2020-02-25 14:25:00,41.2,41.23,40.96,40.97,31043.0,34.6415,34.6667,34.4397,34.4481,31043.0
2020-02-25 14:30:00,40.97,41.05,40.92,40.94,20182.0,34.4481,34.5153,34.406,34.4228,20182.0
2020-02-25 14:35:00,40.95,40.95,40.66,40.7,33745.0,34.4313,34.4313,34.1874,34.2211,33745.0
2020-02-25 14:40:00,40.69,41.03,40.69,41.03,14332.0,34.2126,34.4985,34.2126,34.4985,14332.0
2020-02-25 14:45:00,41.02,41.09,40.91,41.05,8669.0,34.4901,34.549,34.3976,34.5153,8669.0
2020-02-25 14:50:00,41.05,41.07,40.99,41.02,10033.0,34.5153,34.5322,34.4649,34.4901,10033.0
2020-02-25 14:55:00,41.0,41.06,40.98,40.99,15335.0,34.4733,34.5237,34.4565,34.4649,15335.0
2020-02-25 15:00:00,41.01,41.13,40.98,41.02,17101.0,34.4817,34.5826,34.4565,34.4901,17101.0
2020-02-25 15:05:00,41.01,41.08,40.93,40.97,19458.0,34.4817,34.5406,34.4144,34.4481,19458.0
2020-02-25 15:10:00,40.98,40.99,40.89,40.92,6212.0,34.4565,34.4649,34.3808,34.406,6212.0
2020-02-25 15:15:00,40.9,40.91,40.79,40.82,19538.0,34.3892,34.3976,34.2967,34.3219,19538.0
2020-02-25 15:20:00,40.83,40.83,40.69,40.7,12162.0,34.3304,34.3304,34.2126,34.2211,12162.0
2020-02-25 15:25:00,40.7,40.92,40.68,40.88,19561.0,34.2211,34.406,34.2042,34.3724,19561.0
2020-02-25 15:30:00,40.86,40.94,40.76,40.8,34751.0,34.3556,34.4228,34.2715,34.3051,34751.0
2020-02-25 15:35:00,40.79,40.81,40.75,40.78,24597.0,34.2967,34.3135,34.2631,34.2883,24597.0
2020-02-25 15:40:00,40.78,40.86,40.78,40.81,27252.0,34.2883,34.3556,34.2883,34.3135,27252.0
2020-02-25 15:45:00,40.81,40.93,40.81,40.87,32231.0,34.3135,34.4144,34.3135,34.364,32231.0
2020-02-25 15:50:00,40.86,40.86,40.71,40.75,89875.0,34.3556,34.3556,34.2295,34.2631,89875.0
2020-02-25 15:55:00,40.76,40.79,40.65,40.71,106586.0,34.2715,34.2967,34.179,34.2295,106586.0
2020-02-26 09:30:00,41.0,41.37,40.75,40.75,20975.0,34.4733,34.7844,34.2631,34.2631,20975.0
2020-02-26 09:35:00,40.74,40.88,40.45,40.5,10521.0,34.2547,34.3724,34.0108,34.0529,10521.0
2020-02-26 09:40:00,40.54,40.94,40.54,40.81,7812.0,34.0865,34.4228,34.0865,34.3135,7812.0
2020-02-26 09:45:00,40.89,40.89,40.62,40.71,13734.0,34.3808,34.3808,34.1538,34.2295,13734.0
2020-02-26 09:50:00,40.66,40.8,40.55,40.71,15055.0,34.1874,34.3051,34.0949,34.2295,15055.0
2020-02-26 09:55:00,40.7,40.72,40.4,40.48,12232.0,34.2211,34.2379,33.9688,34.0361,12232.0
2020-02-26 10:00:00,40.45,40.45,40.25,40.26,47172.0,34.0108,34.0108,33.8427,33.8511,47172.0
2020-02-26 10:05:00,40.24,40.26,40.05,40.12,20085.0,33.8343,33.8511,33.6745,33.7334,20085.0
2020-02-26 10:10:00,40.12,40.13,39.93,40.13,35461.0,33.7334,33.7418,33.5736,33.7418,35461.0
2020-02-26 10:15:00,40.12,40.13,39.93,39.98,32502.0,33.7334,33.7418,33.5736,33.6157,32502.0
2020-02-26 10:20:00,39.99,40.1,39.87,40.09,37522.0,33.6241,33.7166,33.5232,33.7082,37522.0
2020-02-26 10:25:00,40.1,40.25,40.06,40.07,12938.0,33.7166,33.8427,33.6829,33.6913,12938.0
2020-02-26 10:30:00,40.08,40.18,40.03,40.12,10209.0,33.6997,33.7838,33.6577,33.7334,10209.0
2020-02-26 10:35:00,40.12,40.17,39.92,40.0,19985.0,33.7334,33.7754,33.5652,33.6325,19985.0
2020-02-26 10:40:00,39.99,40.14,39.99,40.05,23777.0,33.6241,33.7502,33.6241,33.6745,23777.0
2020-02-26 10:45:00,40.03,40.09,39.84,39.85,84237.0,33.6577,33.7082,33.498,33.5064,84237.0
2020-02-26 10:50:00,39.86,39.99,39.84,39.99,21341.0,33.5148,33.6241,33.498,33.6241,21341.0
2020-02-26 10:55:00,39.99,40.02,39.89,39.92,23576.0,33.6241,33.6493,33.54,33.5652,23576.0
2020-02-26 11:00:00,39.9,39.96,39.84,39.96,12491.0,33.5484,33.5988,33.498,33.5988,12491.0
2020-02-26 11:05:00,39.96,40.07,39.92,39.94,13331.0,33.5988,33.6913,33.5652,33.582,13331.0
2020-02-26 11:10:00,39.91,40.02,39.87,40.0,58605.0,33.5568,33.6493,33.5232,33.6325,58605.0
2020-02-26 11:15:00,39.99,40.04,39.98,40.01,41782.0,33.6241,33.6661,33.6157,33.6409,41782.0
2020-02-26 11:20:00,40.0,40.05,39.94,40.0,31006.0,33.6325,33.6745,33.582,33.6325,31006.0
2020-02-26 11:25:00,40.0,40.02,39.95,39.98,19573.0,33.6325,33.6493,33.5904,33.6157,19573.0
2020-02-26 11:30:00,39.97,40.05,39.95,39.98,40964.0,33.6073,33.6745,33.5904,33.6157,40964.0
2020-02-26 11:35:00,39.98,40.02,39.95,39.99,21158.0,33.6157,33.6493,33.5904,33.6241,21158.0
2020-02-26 11:40:00,39.97,40.01,39.95,39.99,11265.0,33.6073,33.6409,33.5904,33.6241,11265.0
2020-02-26 11:45:00,39.98,40.03,39.96,40.0,20094.0,33.6157,33.6577,33.5988,33.6325,20094.0
2020-02-26 11:50:00,40.01,40.02,39.94,39.98,17441.0,33.6409,33.6493,33.582,33.6157,17441.0
2020-02-26 11:55:00,39.96,40.09,39.95,40.05,17259.0,33.5988,33.7082,33.5904,33.6745,17259.0
2020-02-26 12:00:00,40.04,40.07,39.88,39.91,14132.0,33.6661,33.6913,33.5316,33.5568,14132.0
2020-02-26 12:05:00,39.89,39.9,39.83,39.9,18530.0,33.54,33.5484,33.4895,33.5484,18530.0
2020-02-26 12:10:00,39.89,39.89,39.58,39.58,43314.0,33.54,33.54,33.2793,33.2793,43314.0
2020-02-26 12:15:00,39.58,39.6,39.45,39.59,50429.0,33.2793,33.2962,33.17,33.2877,50429.0
2020-02-26 12:20:00,39.58,39.65,39.56,39.58,14507.0,33.2793,33.3382,33.2625,33.2793,14507.0
2020-02-26 12:25:00,39.56,39.57,39.44,39.48,17935.0,33.2625,33.2709,33.1616,33.1953,17935.0
2020-02-26 12:30:00,39.49,39.65,39.49,39.56,18921.0,33.2037,33.3382,33.2037,33.2625,18921.0
2020-02-26 12:35:00,39.57,39.57,39.45,39.48,19736.0,33.2709,33.2709,33.17,33.1953,19736.0
2020-02-26 12:40:00,39.48,39.62,39.47,39.61,6028.0,33.1953,33.313,33.1869,33.3046,6028.0
2020-02-26 12:45:00,39.62,39.77,39.62,39.64,14670.0,33.313,33.4391,33.313,33.3298,14670.0
2020-02-26 12:50:00,39.64,39.68,39.53,39.62,20960.0,33.3298,33.3634,33.2373,33.313,20960.0
2020-02-26 12:55:00,39.61,39.71,39.59,39.68,19483.0,33.3046,33.3886,33.2877,33.3634,19483.0
2020-02-26 13:00:00,39.67,39.72,39.59,39.72,9666.0,33.355,33.3971,33.2877,33.3971,9666.0
2020-02-26 13:05:00,39.71,39.74,39.64,39.67,9650.0,33.3886,33.4139,33.3298,33.355,9650.0
2020-02-26 13:10:00,39.67,39.68,39.61,39.65,6482.0,33.355,33.3634,33.3046,33.3382,6482.0
2020-02-26 13:15:00,39.66,39.7,39.6,39.63,8284.0,33.3466,33.3802,33.2962,33.3214,8284.0
2020-02-26 13:20:00,39.62,39.67,39.59,39.63,11961.0,33.313,33.355,33.2877,33.3214,11961.0
2020-02-26 13:25:00,39.65,39.71,39.62,39.64,8950.0,33.3382,33.3886,33.313,33.3298,8950.0
2020-02-26 13:30:00,39.63,39.63,39.35,39.38,18772.0,33.3214,33.3214,33.086,33.1112,18772.0
2020-02-26 13:35:00,39.37,39.38,39.16,39.19,66715.0,33.1028,33.1112,32.9262,32.9514,66715.0
2020-02-26 13:40:00,39.18,39.18,39.11,39.12,12423.0,32.943,32.943,32.8842,32.8926,12423.0
2020-02-26 13:45:00,39.12,39.37,39.08,39.35,24524.0,32.8926,33.1028,32.8589,33.086,24524.0
2020-02-26 13:50:00,39.29,39.35,39.23,39.27,12740.0,33.0355,33.086,32.9851,33.0187,12740.0
2020-02-26 13:55:00,39.27,39.29,39.13,39.15,21992.0,33.0187,33.0355,32.901,32.9178,21992.0
2020-02-26 14:00:00,39.15,39.32,39.12,39.24,14355.0,32.9178,33.0607,32.8926,32.9935,14355.0
2020-02-26 14:05:00,39.23,39.23,39.09,39.09,14235.0,32.9851,32.9851,32.8673,32.8673,14235.0
2020-02-26 14:10:00,39.11,39.24,39.1,39.23,10021.0,32.8842,32.9935,32.8758,32.9851,10021.0
2020-02-26 14:15:00,39.23,39.25,39.1,39.14,13839.0,32.9851,33.0019,32.8758,32.9094,13839.0
2020-02-26 14:20:00,39.13,39.17,39.09,39.13,10029.0,32.901,32.9346,32.8673,32.901,10029.0
2020-02-26 14:25:00,39.13,39.21,39.12,39.16,12180.0,32.901,32.9682,32.8926,32.9262,12180.0
2020-02-26 14:30:00,39.13,39.18,39.05,39.09,13898.0,32.901,32.943,32.8337,32.8673,13898.0
2020-02-26 14:35:00,39.09,39.24,39.07,39.19,13447.0,32.8673,32.9935,32.8505,32.9514,13447.0
2020-02-26 14:40:00,39.19,39.2,39.06,39.07,11839.0,32.9514,32.9598,32.8421,32.8505,11839.0
2020-02-26 14:45:00,39.08,39.17,39.05,39.09,14318.0,32.8589,32.9346,32.8337,32.8673,14318.0
2020-02-26 14:50:00,39.11,39.14,39.06,39.14,11172.0,32.8842,32.9094,32.8421,32.9094,11172.0
2020-02-26 14:55:00,39.13,39.14,38.94,38.97,15651.0,32.901,32.9094,32.7412,32.7664,15651.0
2020-02-26 15:00:00,38.99,39.1,38.98,39.07,15487.0,32.7833,32.8758,32.7749,32.8505,15487.0
2020-02-26 15:05:00,39.07,39.12,39.03,39.09,28555.0,32.8505,32.8926,32.8169,32.8673,28555.0
2020-02-26 15:10:00,39.09,39.23,39.09,39.19,27065.0,32.8673,32.9851,32.8673,32.9514,27065.0
2020-02-26 15:15:00,39.2,39.23,39.14,39.16,31163.0,32.9598,32.9851,32.9094,32.9262,31163.0
2020-02-26 15:20:00,39.15,39.19,39.04,39.08,24697.0,32.9178,32.9514,32.8253,32.8589,24697.0
2020-02-26 15:25:00,39.09,39.09,38.95,38.99,63137.0,32.8673,32.8673,32.7496,32.7833,63137.0
2020-02-26 15:30:00,39.0,39.02,38.91,38.96,31981.0,32.7917,32.8085,32.716,32.758,31981.0
2020-02-26 15:35:00,38.96,39.04,38.93,38.99,42657.0,32.758,32.8253,32.7328,32.7833,42657.0
2020-02-26 15:40:00,38.99,39.01,38.91,39.0,52385.0,32.7833,32.8001,32.716,32.7917,52385.0
2020-02-26 15:45:00,39.0,39.0,38.88,38.92,68626.0,32.7917,32.7917,32.6908,32.7244,68626.0
2020-02-26 15:50:00,38.91,39.02,38.83,38.99,127724.0,32.716,32.8085,32.6487,32.7833,127724.0
2020-02-26 15:55:00,38.97,39.0,38.8,38.84,230968.0,32.7664,32.7917,32.6235,32.6571,230968.0
2020-02-27 09:30:00,38.01,38.21,37.54,37.67,61814.0,31.9593,32.1274,31.5641,31.6734,61814.0
2020-02-27 09:35:00,37.63,37.65,37.03,37.44,34883.0,31.6398,31.6566,31.1353,31.48,34883.0
2020-02-27 09:40:00,37.55,37.55,37.03,37.16,39425.0,31.5725,31.5725,31.1353,31.2446,39425.0
2020-02-27 09:45:00,37.16,37.39,37.11,37.34,19429.0,31.2446,31.438,31.2025,31.3959,19429.0
2020-02-27 09:50:00,37.32,37.51,37.3,37.51,30656.0,31.3791,31.5389,31.3623,31.5389,30656.0
2020-02-27 09:55:00,37.56,37.74,37.4,37.49,23826.0,31.5809,31.7322,31.4464,31.522,23826.0
2020-02-27 10:00:00,37.52,37.59,37.4,37.43,25179.0,31.5473,31.6061,31.4464,31.4716,25179.0
2020-02-27 10:05:00,37.43,37.46,37.31,37.41,44821.0,31.4716,31.4968,31.3707,31.4548,44821.0
2020-02-27 10:10:00,37.39,37.58,37.24,37.49,35583.0,31.438,31.5977,31.3118,31.522,35583.0
2020-02-27 10:15:00,37.52,37.52,37.38,37.41,33004.0,31.5473,31.5473,31.4296,31.4548,33004.0
2020-02-27 10:20:00,37.41,37.42,37.13,37.24,42251.0,31.4548,31.4632,31.2194,31.3118,42251.0
2020-02-27 10:25:00,37.23,37.25,37.07,37.17,23116.0,31.3034,31.3202,31.1689,31.253,23116.0
2020-02-27 10:30:00,37.19,37.21,36.98,37.03,28748.0,31.2698,31.2866,31.0932,31.1353,28748.0
2020-02-27 10:35:00,37.02,37.2,36.96,37.16,30018.0,31.1269,31.2782,31.0764,31.2446,30018.0
2020-02-27 10:40:00,37.14,37.18,36.94,37.01,14884.0,31.2278,31.2614,31.0596,31.1185,14884.0
2020-02-27 10:45:00,37.03,37.28,37.03,37.21,23785.0,31.1353,31.3455,31.1353,31.2866,23785.0
2020-02-27 10:50:00,37.19,37.27,37.19,37.24,8501.0,31.2698,31.3371,31.2698,31.3118,8501.0
2020-02-27 10:55:00,37.2,37.47,37.19,37.45,35904.0,31.2782,31.5052,31.2698,31.4884,35904.0
2020-02-27 11:00:00,37.42,37.46,37.37,37.39,19114.0,31.4632,31.4968,31.4211,31.438,19114.0
2020-02-27 11:05:00,37.36,37.63,37.36,37.59,9300.0,31.4127,31.6398,31.4127,31.6061,9300.0
2020-02-27 11:10:00,37.58,37.58,37.45,37.56,11699.0,31.5977,31.5977,31.4884,31.5809,11699.0
2020-02-27 11:15:00,37.64,37.73,37.56,37.72,23365.0,31.6482,31.7238,31.5809,31.7154,23365.0
2020-02-27 11:20:00,37.72,37.76,37.59,37.64,18619.0,31.7154,31.7491,31.6061,31.6482,18619.0
2020-02-27 11:25:00,37.64,37.67,37.52,37.58,9537.0,31.6482,31.6734,31.5473,31.5977,9537.0
2020-02-27 11:30:00,37.61,37.84,37.59,37.8,14805.0,31.6229,31.8163,31.6061,31.7827,14805.0
2020-02-27 11:35:00,37.81,37.92,37.68,37.69,8669.0,31.7911,31.8836,31.6818,31.6902,8669.0
2020-02-27 11:40:00,37.69,37.9,37.69,37.86,11773.0,31.6902,31.8668,31.6902,31.8331,11773.0
2020-02-27 11:45:00,37.84,37.93,37.76,37.9,7551.0,31.8163,31.892,31.7491,31.8668,7551.0
2020-02-27 11:50:00,37.89,37.92,37.82,37.89,16132.0,31.8584,31.8836,31.7995,31.8584,16132.0
2020-02-27 11:55:00,37.87,37.92,37.83,37.89,25006.0,31.8416,31.8836,31.8079,31.8584,25006.0
2020-02-27 12:00:00,37.89,38.11,37.85,38.06,40370.0,31.8584,32.0433,31.8247,32.0013,40370.0
2020-02-27 12:05:00,38.06,38.56,38.06,38.5,36707.0,32.0013,32.4217,32.0013,32.3713,36707.0
2020-02-27 12:10:00,38.46,38.54,38.42,38.54,9846.0,32.3376,32.4049,32.304,32.4049,9846.0
2020-02-27 12:15:00,38.54,38.54,38.38,38.44,16049.0,32.4049,32.4049,32.2704,32.3208,16049.0
2020-02-27 12:20:00,38.44,38.44,38.2,38.21,13514.0,32.3208,32.3208,32.119,32.1274,13514.0
2020-02-27 12:25:00,38.21,38.48,38.21,38.46,13704.0,32.1274,32.3544,32.1274,32.3376,13704.0
2020-02-27 12:30:00,38.45,38.72,38.42,38.69,20657.0,32.3292,32.5562,32.304,32.531,20657.0
2020-02-27 12:35:00,38.7,38.92,38.7,38.92,24521.0,32.5394,32.7244,32.5394,32.7244,24521.0
2020-02-27 12:40:00,38.9,38.93,38.81,38.83,16564.0,32.7076,32.7328,32.6319,32.6487,16564.0
2020-02-27 12:45:00,38.81,38.84,38.7,38.84,11758.0,32.6319,32.6571,32.5394,32.6571,11758.0
2020-02-27 12:50:00,38.84,38.96,38.79,38.9,13339.0,32.6571,32.758,32.6151,32.7076,13339.0
2020-02-27 12:55:00,38.9,38.95,38.82,38.86,17835.0,32.7076,32.7496,32.6403,32.674,17835.0
2020-02-27 13:00:00,38.84,38.95,38.78,38.95,11635.0,32.6571,32.7496,32.6067,32.7496,11635.0
2020-02-27 13:05:00,38.91,38.99,38.85,38.99,17429.0,32.716,32.7833,32.6655,32.7833,17429.0
2020-02-27 13:10:00,38.99,39.02,38.89,39.0,17696.0,32.7833,32.8085,32.6992,32.7917,17696.0
2020-02-27 13:15:00,39.02,39.04,38.87,38.95,15871.0,32.8085,32.8253,32.6824,32.7496,15871.0
2020-02-27 13:20:00,38.93,38.93,38.75,38.75,7042.0,32.7328,32.7328,32.5815,32.5815,7042.0
2020-02-27 13:25:00,38.79,38.82,38.63,38.7,8012.0,32.6151,32.6403,32.4806,32.5394,8012.0
2020-02-27 13:30:00,38.68,38.87,38.64,38.76,14431.0,32.5226,32.6824,32.489,32.5899,14431.0
2020-02-27 13:35:00,38.72,38.76,38.63,38.65,21513.0,32.5562,32.5899,32.4806,32.4974,21513.0
2020-02-27 13:40:00,38.68,38.71,38.38,38.47,13537.0,32.5226,32.5478,32.2704,32.346,13537.0
2020-02-27 13:45:00,38.5,38.6,38.38,38.5,9691.0,32.3713,32.4553,32.2704,32.3713,9691.0
2020-02-27 13:50:00,38.45,38.77,38.41,38.74,11994.0,32.3292,32.5983,32.2956,32.5731,11994.0
2020-02-27 13:55:00,38.73,38.81,38.5,38.56,11011.0,32.5647,32.6319,32.3713,32.4217,11011.0
2020-02-27 14:00:00,38.53,38.61,38.41,38.48,21703.0,32.3965,32.4638,32.2956,32.3544,21703.0
2020-02-27 14:05:00,38.48,38.5,38.26,38.33,13353.0,32.3544,32.3713,32.1695,32.2283,13353.0
2020-02-27 14:10:00,38.35,38.39,38.24,38.37,19129.0,32.2451,32.2788,32.1527,32.262,19129.0
2020-02-27 14:15:00,38.38,38.42,38.2,38.2,10648.0,32.2704,32.304,32.119,32.119,10648.0
2020-02-27 14:20:00,38.23,38.26,38.12,38.2,19798.0,32.1442,32.1695,32.0518,32.119,19798.0
2020-02-27 14:25:00,38.21,38.31,38.19,38.3,12309.0,32.1274,32.2115,32.1106,32.2031,12309.0
2020-02-27 14:30:00,38.29,38.31,38.19,38.24,11591.0,32.1947,32.2115,32.1106,32.1527,11591.0
2020-02-27 14:35:00,38.21,38.37,38.21,38.32,9376.0,32.1274,32.262,32.1274,32.2199,9376.0
2020-02-27 14:40:00,38.32,38.37,38.27,38.34,9033.0,32.2199,32.262,32.1779,32.2367,9033.0
2020-02-27 14:45:00,38.33,38.36,38.24,38.35,8683.0,32.2283,32.2536,32.1527,32.2451,8683.0
2020-02-27 14:50:00,38.35,38.38,38.13,38.19,21390.0,32.2451,32.2704,32.0602,32.1106,21390.0
2020-02-27 14:55:00,38.18,38.18,38.03,38.03,15030.0,32.1022,32.1022,31.9761,31.9761,15030.0
2020-02-27 15:00:00,38.02,38.03,37.93,37.99,24575.0,31.9677,31.9761,31.892,31.9425,24575.0
2020-02-27 15:05:00,38.01,38.17,37.95,38.16,14823.0,31.9593,32.0938,31.9088,32.0854,14823.0
2020-02-27 15:10:00,38.18,38.19,38.05,38.09,11972.0,32.1022,32.1106,31.9929,32.0265,11972.0
2020-02-27 15:15:00,38.08,38.11,37.98,38.0,14117.0,32.0181,32.0433,31.934,31.9509,14117.0
2020-02-27 15:20:00,37.99,38.0,37.94,37.95,14342.0,31.9425,31.9509,31.9004,31.9088,14342.0
2020-02-27 15:25:00,37.94,37.99,37.88,37.94,24153.0,31.9004,31.9425,31.85,31.9004,24153.0
2020-02-27 15:30:00,37.93,38.07,37.92,38.03,27691.0,31.892,32.0097,31.8836,31.9761,27691.0
2020-02-27 15:35:00,38.03,38.08,37.98,37.99,18953.0,31.9761,32.0181,31.934,31.9425,18953.0
2020-02-27 15:40:00,37.98,37.99,37.92,37.98,27887.0,31.934,31.9425,31.8836,31.934,27887.0
2020-02-27 15:45:00,37.97,38.03,37.81,37.9,46431.0,31.9256,31.9761,31.7911,31.8668,46431.0
2020-02-27 15:50:00,37.89,37.89,37.62,37.64,81186.0,31.8584,31.8584,31.6313,31.6482,81186.0
2020-02-27 15:55:00,37.64,37.69,37.5,37.54,101105.0,31.6482,31.6902,31.5305,31.5641,101105.0
2020-02-28 09:30:00,36.56,36.68,36.33,36.68,18349.0,30.7401,30.841,30.5467,30.841,18349.0
2020-02-28 09:35:00,36.79,36.85,36.56,36.8,12972.0,30.9335,30.9839,30.7401,30.9419,12972.0
2020-02-28 09:40:00,36.72,36.81,36.56,36.56,14631.0,30.8746,30.9503,30.7401,30.7401,14631.0
2020-02-28 09:45:00,36.56,36.6,36.21,36.44,22151.0,30.7401,30.7737,30.4458,30.6392,22151.0
2020-02-28 09:50:00,36.5,36.5,36.24,36.25,34975.0,30.6896,30.6896,30.471,30.4794,34975.0
2020-02-28 09:55:00,36.2,36.25,35.94,36.11,22442.0,30.4374,30.4794,30.2188,30.3617,22442.0
2020-02-28 10:00:00,36.1,36.1,35.65,35.65,9387.0,30.3533,30.3533,29.9749,29.9749,9387.0
2020-02-28 10:05:00,35.67,35.97,35.67,35.72,29222.0,29.9918,30.244,29.9918,30.0338,29222.0
2020-02-28 10:10:00,35.73,35.96,35.66,35.9,51857.0,30.0422,30.2356,29.9834,30.1852,51857.0
2020-02-28 10:15:00,35.93,36.5,35.92,36.42,55708.0,30.2104,30.6896,30.202,30.6224,55708.0
2020-02-28 10:20:00,36.44,36.52,36.31,36.51,44215.0,30.6392,30.7065,30.5299,30.698,44215.0
2020-02-28 10:25:00,36.52,36.78,36.35,36.37,35432.0,30.7065,30.9251,30.5635,30.5803,35432.0
2020-02-28 10:30:00,36.34,36.51,36.29,36.46,29882.0,30.5551,30.698,30.5131,30.656,29882.0
2020-02-28 10:35:00,36.48,36.59,36.32,36.37,21144.0,30.6728,30.7653,30.5383,30.5803,21144.0
2020-02-28 10:40:00,36.37,36.45,36.19,36.25,22870.0,30.5803,30.6476,30.429,30.4794,22870.0
2020-02-28 10:45:00,36.29,36.4,36.21,36.23,14493.0,30.5131,30.6056,30.4458,30.4626,14493.0
2020-02-28 10:50:00,36.23,36.62,36.23,36.62,8439.0,30.4626,30.7905,30.4626,30.7905,8439.0
2020-02-28 10:55:00,36.59,36.61,36.38,36.47,19548.0,30.7653,30.7821,30.5887,30.6644,19548.0
2020-02-28 11:00:00,36.47,36.77,36.44,36.56,25581.0,30.6644,30.9167,30.6392,30.7401,25581.0
2020-02-28 11:05:00,36.57,36.57,36.41,36.44,13678.0,30.7485,30.7485,30.614,30.6392,13678.0
2020-02-28 11:10:00,36.44,36.53,36.39,36.48,12840.0,30.6392,30.7149,30.5972,30.6728,12840.0
2020-02-28 11:15:00,36.48,36.57,36.43,36.49,10188.0,30.6728,30.7485,30.6308,30.6812,10188.0
2020-02-28 11:20:00,36.5,36.57,36.39,36.51,10949.0,30.6896,30.7485,30.5972,30.698,10949.0
2020-02-28 11:25:00,36.51,36.69,36.38,36.64,14870.0,30.698,30.8494,30.5887,30.8074,14870.0
2020-02-28 11:30:00,36.66,36.81,36.59,36.71,14969.0,30.8242,30.9503,30.7653,30.8662,14969.0
2020-02-28 11:35:00,36.7,36.86,36.69,36.82,14409.0,30.8578,30.9923,30.8494,30.9587,14409.0
2020-02-28 11:40:00,36.8,36.84,36.76,36.77,37002.0,30.9419,30.9755,30.9083,30.9167,37002.0
2020-02-28 11:45:00,36.77,36.77,36.6,36.69,17761.0,30.9167,30.9167,30.7737,30.8494,17761.0
2020-02-28 11:50:00,36.71,36.76,36.41,36.55,20652.0,30.8662,30.9083,30.614,30.7317,20652.0
2020-02-28 11:55:00,36.55,36.59,36.4,36.48,25654.0,30.7317,30.7653,30.6056,30.6728,25654.0
2020-02-28 12:00:00,36.46,36.52,36.31,36.44,35101.0,30.656,30.7065,30.5299,30.6392,35101.0
2020-02-28 12:05:00,36.46,36.52,36.36,36.42,28640.0,30.656,30.7065,30.5719,30.6224,28640.0
2020-02-28 12:10:00,36.44,36.51,36.36,36.42,17858.0,30.6392,30.698,30.5719,30.6224,17858.0
2020-02-28 12:15:00,36.42,36.43,36.3,36.35,19425.0,30.6224,30.6308,30.5215,30.5635,19425.0
2020-02-28 12:20:00,36.35,36.45,36.32,36.33,13511.0,30.5635,30.6476,30.5383,30.5467,13511.0
2020-02-28 12:25:00,36.32,36.45,36.28,36.42,15366.0,30.5383,30.6476,30.5047,30.6224,15366.0
2020-02-28 12:30:00,36.44,36.51,36.42,36.44,28456.0,30.6392,30.698,30.6224,30.6392,28456.0
2020-02-28 12:35:00,36.47,36.55,36.39,36.47,21315.0,30.6644,30.7317,30.5972,30.6644,21315.0
2020-02-28 12:40:00,36.49,36.58,36.36,36.38,9247.0,30.6812,30.7569,30.5719,30.5887,9247.0
2020-02-28 12:45:00,36.34,36.34,36.2,36.28,9688.0,30.5551,30.5551,30.4374,30.5047,9688.0
2020-02-28 12:50:00,36.26,36.39,36.24,36.33,16764.0,30.4878,30.5972,30.471,30.5467,16764.0
2020-02-28 12:55:00,36.35,36.49,36.28,36.45,11889.0,30.5635,30.6812,30.5047,30.6476,11889.0
2020-02-28 13:00:00,36.44,36.53,36.37,36.38,33069.0,30.6392,30.7149,30.5803,30.5887,33069.0
2020-02-28 13:05:00,36.38,36.48,36.34,36.47,16267.0,30.5887,30.6728,30.5551,30.6644,16267.0
2020-02-28 13:10:00,36.43,36.51,36.3,36.43,30504.0,30.6308,30.698,30.5215,30.6308,30504.0
2020-02-28 13:15:00,36.41,36.67,36.39,36.6,24014.0,30.614,30.8326,30.5972,30.7737,24014.0
2020-02-28 13:20:00,36.57,36.6,36.5,36.55,15342.0,30.7485,30.7737,30.6896,30.7317,15342.0
2020-02-28 13:25:00,36.55,36.6,36.39,36.43,30279.0,30.7317,30.7737,30.5972,30.6308,30279.0
2020-02-28 13:30:00,36.4,36.5,36.31,36.39,63146.0,30.6056,30.6896,30.5299,30.5972,63146.0
2020-02-28 13:35:00,36.39,36.46,36.22,36.39,63040.0,30.5972,30.656,30.4542,30.5972,63040.0
2020-02-28 13:40:00,36.39,36.39,36.25,36.25,20663.0,30.5972,30.5972,30.4794,30.4794,20663.0
2020-02-28 13:45:00,36.25,36.25,36.05,36.19,18637.0,30.4794,30.4794,30.3113,30.429,18637.0
2020-02-28 13:50:00,36.18,36.19,36.01,36.07,10647.0,30.4206,30.429,30.2776,30.3281,10647.0
2020-02-28 13:55:00,36.08,36.18,36.02,36.13,8078.0,30.3365,30.4206,30.2861,30.3785,8078.0
2020-02-28 14:00:00,36.14,36.14,36.02,36.03,13843.0,30.3869,30.3869,30.2861,30.2945,13843.0
2020-02-28 14:05:00,36.07,36.07,35.98,36.03,13464.0,30.3281,30.3281,30.2524,30.2945,13464.0
2020-02-28 14:10:00,36.04,36.1,36.01,36.03,21434.0,30.3029,30.3533,30.2776,30.2945,21434.0
2020-02-28 14:15:00,36.05,36.07,35.99,36.04,28117.0,30.3113,30.3281,30.2608,30.3029,28117.0
2020-02-28 14:20:00,36.03,36.09,35.92,35.99,39715.0,30.2945,30.3449,30.202,30.2608,39715.0
2020-02-28 14:25:00,35.99,36.03,35.96,35.99,20094.0,30.2608,30.2945,30.2356,30.2608,20094.0
2020-02-28 14:30:00,36.0,36.12,35.96,36.02,30189.0,30.2692,30.3701,30.2356,30.2861,30189.0
2020-02-28 14:35:00,36.0,36.04,35.87,35.95,18231.0,30.2692,30.3029,30.1599,30.2272,18231.0
2020-02-28 14:40:00,35.95,36.22,35.92,36.21,17428.0,30.2272,30.4542,30.202,30.4458,17428.0
2020-02-28 14:45:00,36.16,36.21,36.05,36.11,11987.0,30.4038,30.4458,30.3113,30.3617,11987.0
2020-02-28 14:50:00,36.15,36.23,36.04,36.05,11947.0,30.3954,30.4626,30.3029,30.3113,11947.0
2020-02-28 14:55:00,36.07,36.09,35.94,35.98,17992.0,30.3281,30.3449,30.2188,30.2524,17992.0
2020-02-28 15:00:00,36.0,36.02,35.95,35.98,12925.0,30.2692,30.2861,30.2272,30.2524,12925.0
2020-02-28 15:05:00,35.96,36.07,35.89,35.97,16309.0,30.2356,30.3281,30.1767,30.244,16309.0
2020-02-28 15:10:00,35.97,36.1,35.94,36.1,15628.0,30.244,30.3533,30.2188,30.3533,15628.0
2020-02-28 15:15:00,36.08,36.22,36.07,36.17,14525.0,30.3365,30.4542,30.3281,30.4122,14525.0
2020-02-28 15:20:00,36.18,36.19,35.97,36.05,28193.0,30.4206,30.429,30.244,30.3113,28193.0
2020-02-28 15:25:00,36.04,36.11,35.95,35.95,25247.0,30.3029,30.3617,30.2272,30.2272,25247.0
2020-02-28 15:30:00,35.94,36.03,35.9,35.94,35045.0,30.2188,30.2945,30.1852,30.2188,35045.0
2020-02-28 15:35:00,35.94,36.11,35.94,36.11,27822.0,30.2188,30.3617,30.2188,30.3617,27822.0
2020-02-28 15:40:00,36.13,36.13,35.83,35.88,28229.0,30.3785,30.3785,30.1263,30.1683,28229.0
2020-02-28 15:45:00,35.86,36.11,35.85,36.1,58325.0,30.1515,30.3617,30.1431,30.3533,58325.0
2020-02-28 15:50:00,36.12,36.21,35.95,36.2,120539.0,30.3701,30.4458,30.2272,30.4374,120539.0
2020-02-28 15:55:00,36.21,36.49,36.13,36.31,135499.0,30.4458,30.6812,30.3785,30.5299,135499.0
2020-03-02 09:30:00,36.79,36.79,36.29,36.37,36330.0,30.9335,30.9335,30.5131,30.5803,36330.0
2020-03-02 09:35:00,36.45,36.45,36.07,36.1,6248.0,30.6476,30.6476,30.3281,30.3533,6248.0
2020-03-02 09:40:00,36.09,36.15,35.96,36.05,17189.0,30.3449,30.3954,30.2356,30.3113,17189.0
2020-03-02 09:45:00,35.98,36.14,35.98,36.0,9097.0,30.2524,30.3869,30.2524,30.2692,9097.0
2020-03-02 09:50:00,35.98,35.98,35.66,35.72,21193.0,30.2524,30.2524,29.9834,30.0338,21193.0
2020-03-02 09:55:00,35.72,35.78,35.53,35.58,37629.0,30.0338,30.0843,29.8741,29.9161,37629.0
2020-03-02 10:00:00,35.61,35.62,35.33,35.4,45636.0,29.9413,29.9497,29.7059,29.7647,45636.0
2020-03-02 10:05:00,35.4,35.4,35.27,35.27,18092.0,29.7647,29.7647,29.6554,29.6554,18092.0
2020-03-02 10:10:00,35.32,35.51,35.3,35.48,31383.0,29.6975,29.8572,29.6807,29.832,31383.0
2020-03-02 10:15:00,35.49,35.51,35.18,35.3,32360.0,29.8404,29.8572,29.5798,29.6807,32360.0
2020-03-02 10:20:00,35.31,35.38,35.16,35.28,16620.0,29.6891,29.7479,29.563,29.6638,16620.0
2020-03-02 10:25:00,35.3,35.49,35.29,35.43,22014.0,29.6807,29.8404,29.6723,29.79,22014.0
2020-03-02 10:30:00,35.44,35.46,35.18,35.26,17231.0,29.7984,29.8152,29.5798,29.647,17231.0
2020-03-02 10:35:00,35.25,35.61,35.24,35.47,42034.0,29.6386,29.9413,29.6302,29.8236,42034.0
2020-03-02 10:40:00,35.48,35.65,35.48,35.65,27084.0,29.832,29.9749,29.832,29.9749,27084.0
2020-03-02 10:45:00,35.67,35.91,35.67,35.9,7602.0,29.9918,30.1936,29.9918,30.1852,7602.0
2020-03-02 10:50:00,35.88,36.04,35.82,35.85,12835.0,30.1683,30.3029,30.1179,30.1431,12835.0
2020-03-02 10:55:00,35.84,35.86,35.61,35.61,12659.0,30.1347,30.1515,29.9413,29.9413,12659.0
2020-03-02 11:00:00,35.62,35.63,35.5,35.61,16438.0,29.9497,29.9581,29.8488,29.9413,16438.0
2020-03-02 11:05:00,35.59,35.66,35.52,35.52,12893.0,29.9245,29.9834,29.8656,29.8656,12893.0
2020-03-02 11:10:00,35.52,35.79,35.52,35.79,8996.0,29.8656,30.0927,29.8656,30.0927,8996.0
2020-03-02 11:15:00,35.77,35.79,35.53,35.55,10633.0,30.0758,30.0927,29.8741,29.8909,10633.0
2020-03-02 11:20:00,35.56,35.73,35.56,35.61,51686.0,29.8993,30.0422,29.8993,29.9413,51686.0
2020-03-02 11:25:00,35.62,35.81,35.61,35.74,18862.0,29.9497,30.1095,29.9413,30.0506,18862.0
2020-03-02 11:30:00,35.76,35.76,35.61,35.64,27377.0,30.0674,30.0674,29.9413,29.9665,27377.0
2020-03-02 11:35:00,35.65,35.8,35.62,35.79,7816.0,29.9749,30.1011,29.9497,30.0927,7816.0
2020-03-02 11:40:00,35.79,35.79,35.67,35.68,11030.0,30.0927,30.0927,29.9918,30.0002,11030.0
2020-03-02 11:45:00,35.69,35.75,35.65,35.69,35704.0,30.0086,30.059,29.9749,30.0086,35704.0
2020-03-02 11:50:00,35.73,35.91,35.72,35.88,6399.0,30.0422,30.1936,30.0338,30.1683,6399.0
2020-03-02 11:55:00,35.88,35.95,35.86,35.91,9744.0,30.1683,30.2272,30.1515,30.1936,9744.0
2020-03-02 12:00:00,35.91,36.01,35.91,36.01,10638.0,30.1936,30.2776,30.1936,30.2776,10638.0
2020-03-02 12:05:00,36.01,36.01,35.91,35.95,30773.0,30.2776,30.2776,30.1936,30.2272,30773.0
2020-03-02 12:10:00,35.93,36.0,35.91,36.0,10853.0,30.2104,30.2692,30.1936,30.2692,10853.0
2020-03-02 12:15:00,35.99,36.0,35.91,35.92,6262.0,30.2608,30.2692,30.1936,30.202,6262.0
2020-03-02 12:20:00,35.9,36.02,35.89,35.9,6701.0,30.1852,30.2861,30.1767,30.1852,6701.0
2020-03-02 12:25:00,35.92,35.98,35.88,35.94,13797.0,30.202,30.2524,30.1683,30.2188,13797.0
2020-03-02 12:30:00,35.92,36.02,35.92,36.01,5226.0,30.202,30.2861,30.202,30.2776,5226.0
2020-03-02 12:35:00,36.02,36.08,36.02,36.05,7400.0,30.2861,30.3365,30.2861,30.3113,7400.0
2020-03-02 12:40:00,36.04,36.07,35.99,36.02,13530.0,30.3029,30.3281,30.2608,30.2861,13530.0
2020-03-02 12:45:00,36.06,36.14,36.06,36.08,5121.0,30.3197,30.3869,30.3197,30.3365,5121.0
2020-03-02 12:50:00,36.07,36.09,36.02,36.05,6983.0,30.3281,30.3449,30.2861,30.3113,6983.0
2020-03-02 12:55:00,36.08,36.09,36.01,36.05,3510.0,30.3365,30.3449,30.2776,30.3113,3510.0
2020-03-02 13:00:00,36.05,36.08,36.01,36.03,6894.0,30.3113,30.3365,30.2776,30.2945,6894.0
2020-03-02 13:05:00,36.04,36.04,35.91,35.95,6202.0,30.3029,30.3029,30.1936,30.2272,6202.0
2020-03-02 13:10:00,35.98,36.08,35.98,36.02,4244.0,30.2524,30.3365,30.2524,30.2861,4244.0
2020-03-02 13:15:00,36.02,36.03,35.94,35.94,3674.0,30.2861,30.2945,30.2188,30.2188,3674.0
2020-03-02 13:20:00,35.97,35.98,35.92,35.98,6411.0,30.244,30.2524,30.202,30.2524,6411.0
2020-03-02 13:25:00,35.96,35.97,35.86,35.9,7004.0,30.2356,30.244,30.1515,30.1852,7004.0
2020-03-02 13:30:00,35.9,35.95,35.82,35.9,6093.0,30.1852,30.2272,30.1179,30.1852,6093.0
2020-03-02 13:35:00,35.88,35.98,35.87,35.98,3918.0,30.1683,30.2524,30.1599,30.2524,3918.0
2020-03-02 13:40:00,35.99,36.06,35.97,36.05,3514.0,30.2608,30.3197,30.244,30.3113,3514.0
2020-03-02 13:45:00,36.07,36.08,35.91,35.95,4922.0,30.3281,30.3365,30.1936,30.2272,4922.0
2020-03-02 13:50:00,35.96,36.0,35.79,35.79,4856.0,30.2356,30.2692,30.0927,30.0927,4856.0
2020-03-02 13:55:00,35.8,35.9,35.78,35.87,4027.0,30.1011,30.1852,30.0843,30.1599,4027.0
2020-03-02 14:00:00,35.87,35.95,35.87,35.93,4474.0,30.1599,30.2272,30.1599,30.2104,4474.0
2020-03-02 14:05:00,35.97,36.01,35.89,36.0,6201.0,30.244,30.2776,30.1767,30.2692,6201.0
2020-03-02 14:10:00,35.99,35.99,35.92,35.96,3579.0,30.2608,30.2608,30.202,30.2356,3579.0
2020-03-02 14:15:00,35.96,36.0,35.88,35.99,38359.0,30.2356,30.2692,30.1683,30.2608,38359.0
2020-03-02 14:20:00,35.97,35.99,35.94,35.97,6049.0,30.244,30.2608,30.2188,30.244,6049.0
2020-03-02 14:25:00,35.96,36.01,35.94,35.97,7313.0,30.2356,30.2776,30.2188,30.244,7313.0
2020-03-02 14:30:00,35.98,35.99,35.84,35.85,14306.0,30.2524,30.2608,30.1347,30.1431,14306.0
2020-03-02 14:35:00,35.86,35.87,35.74,35.74,4000.0,30.1515,30.1599,30.0506,30.0506,4000.0
2020-03-02 14:40:00,35.76,35.76,35.65,35.67,33745.0,30.0674,30.0674,29.9749,29.9918,33745.0
2020-03-02 14:45:00,35.67,35.75,35.63,35.72,10792.0,29.9918,30.059,29.9581,30.0338,10792.0
2020-03-02 14:50:00,35.73,35.83,35.71,35.8,9527.0,30.0422,30.1263,30.0254,30.1011,9527.0
2020-03-02 14:55:00,35.8,35.82,35.68,35.7,11513.0,30.1011,30.1179,30.0002,30.017,11513.0
2020-03-02 15:00:00,35.69,35.76,35.69,35.71,6400.0,30.0086,30.0674,30.0086,30.0254,6400.0
2020-03-02 15:05:00,35.72,35.79,35.72,35.77,9133.0,30.0338,30.0927,30.0338,30.0758,9133.0
2020-03-02 15:10:00,35.76,35.81,35.72,35.79,11857.0,30.0674,30.1095,30.0338,30.0927,11857.0
2020-03-02 15:15:00,35.78,35.86,35.78,35.78,16081.0,30.0843,30.1515,30.0843,30.0843,16081.0
2020-03-02 15:20:00,35.76,35.82,35.75,35.75,40328.0,30.0674,30.1179,30.059,30.059,40328.0
2020-03-02 15:25:00,35.75,35.87,35.74,35.82,17061.0,30.059,30.1599,30.0506,30.1179,17061.0
2020-03-02 15:30:00,35.84,35.87,35.79,35.87,16671.0,30.1347,30.1599,30.0927,30.1599,16671.0
2020-03-02 15:35:00,35.89,36.06,35.88,36.06,15819.0,30.1767,30.3197,30.1683,30.3197,15819.0
2020-03-02 15:40:00,36.06,36.09,36.01,36.02,18416.0,30.3197,30.3449,30.2776,30.2861,18416.0
2020-03-02 15:45:00,36.01,36.21,36.01,36.2,23222.0,30.2776,30.4458,30.2776,30.4374,23222.0
2020-03-02 15:50:00,36.2,36.48,36.2,36.46,42648.0,30.4374,30.6728,30.4374,30.656,42648.0
2020-03-02 15:55:00,36.45,36.53,36.33,36.48,126981.0,30.6476,30.7149,30.5467,30.6728,126981.0
2020-03-03 09:30:00,36.4,36.46,36.12,36.46,15176.0,30.6056,30.656,30.3701,30.656,15176.0
2020-03-03 09:35:00,36.45,36.47,36.09,36.26,17089.0,30.6476,30.6644,30.3449,30.4878,17089.0
2020-03-03 09:40:00,36.28,36.4,36.26,36.4,4402.0,30.5047,30.6056,30.4878,30.6056,4402.0
2020-03-03 09:45:00,36.42,36.46,36.26,36.3,6831.0,30.6224,30.656,30.4878,30.5215,6831.0
2020-03-03 09:50:00,36.26,36.33,36.1,36.1,7652.0,30.4878,30.5467,30.3533,30.3533,7652.0
2020-03-03 09:55:00,36.13,36.3,36.09,36.27,9024.0,30.3785,30.5215,30.3449,30.4963,9024.0
2020-03-03 10:00:00,36.29,37.0,36.29,36.77,9558.0,30.5131,31.11,30.5131,30.9167,9558.0
2020-03-03 10:05:00,36.8,36.84,36.29,36.3,17600.0,30.9419,30.9755,30.5131,30.5215,17600.0
2020-03-03 10:10:00,36.36,36.38,36.0,36.04,18823.0,30.5719,30.5887,30.2692,30.3029,18823.0
2020-03-03 10:15:00,36.09,36.21,35.95,36.2,8757.0,30.3449,30.4458,30.2272,30.4374,8757.0
2020-03-03 10:20:00,36.19,36.41,36.14,36.41,17217.0,30.429,30.614,30.3869,30.614,17217.0
2020-03-03 10:25:00,36.37,36.37,36.17,36.19,19594.0,30.5803,30.5803,30.4122,30.429,19594.0
2020-03-03 10:30:00,36.18,36.27,36.1,36.1,17455.0,30.4206,30.4963,30.3533,30.3533,17455.0
2020-03-03 10:35:00,36.11,36.34,36.11,36.31,11388.0,30.3617,30.5551,30.3617,30.5299,11388.0
2020-03-03 10:40:00,36.3,36.41,36.25,36.34,17949.0,30.5215,30.614,30.4794,30.5551,17949.0
2020-03-03 10:45:00,36.35,36.43,36.18,36.21,12368.0,30.5635,30.6308,30.4206,30.4458,12368.0
2020-03-03 10:50:00,36.22,36.25,36.12,36.2,7922.0,30.4542,30.4794,30.3701,30.4374,7922.0
2020-03-03 10:55:00,36.17,36.36,36.13,36.27,18189.0,30.4122,30.5719,30.3785,30.4963,18189.0
2020-03-03 11:00:00,36.25,36.26,36.07,36.08,16029.0,30.4794,30.4878,30.3281,30.3365,16029.0
2020-03-03 11:05:00,36.07,36.07,35.84,35.85,11841.0,30.3281,30.3281,30.1347,30.1431,11841.0
2020-03-03 11:10:00,35.81,35.87,35.68,35.83,24648.0,30.1095,30.1599,30.0002,30.1263,24648.0
2020-03-03 11:15:00,35.82,35.95,35.81,35.83,19881.0,30.1179,30.2272,30.1095,30.1263,19881.0
2020-03-03 11:20:00,35.83,35.95,35.7,35.7,14849.0,30.1263,30.2272,30.017,30.017,14849.0
2020-03-03 11:25:00,35.7,35.82,35.66,35.66,47192.0,30.017,30.1179,29.9834,29.9834,47192.0
2020-03-03 11:30:00,35.64,35.81,35.61,35.81,27812.0,29.9665,30.1095,29.9413,30.1095,27812.0
2020-03-03 11:35:00,35.81,35.91,35.71,35.89,8721.0,30.1095,30.1936,30.0254,30.1767,8721.0
2020-03-03 11:40:00,35.92,35.92,35.74,35.81,11287.0,30.202,30.202,30.0506,30.1095,11287.0
2020-03-03 11:45:00,35.82,35.82,35.68,35.72,18891.0,30.1179,30.1179,30.0002,30.0338,18891.0
2020-03-03 11:50:00,35.75,35.91,35.73,35.87,13663.0,30.059,30.1936,30.0422,30.1599,13663.0
2020-03-03 11:55:00,35.85,35.98,35.84,35.92,19066.0,30.1431,30.2524,30.1347,30.202,19066.0
2020-03-03 12:00:00,35.9,35.95,35.77,35.95,15929.0,30.1852,30.2272,30.0758,30.2272,15929.0
2020-03-03 12:05:00,35.95,36.01,35.93,35.93,12430.0,30.2272,30.2776,30.2104,30.2104,12430.0
2020-03-03 12:10:00,35.91,35.93,35.78,35.78,7603.0,30.1936,30.2104,30.0843,30.0843,7603.0
2020-03-03 12:15:00,35.77,35.9,35.76,35.9,12300.0,30.0758,30.1852,30.0674,30.1852,12300.0
2020-03-03 12:20:00,35.89,35.89,35.83,35.85,4900.0,30.1767,30.1767,30.1263,30.1431,4900.0
2020-03-03 12:25:00,35.89,35.9,35.72,35.74,13176.0,30.1767,30.1852,30.0338,30.0506,13176.0
2020-03-03 12:30:00,35.76,35.76,35.69,35.73,8383.0,30.0674,30.0674,30.0086,30.0422,8383.0
2020-03-03 12:35:00,35.73,35.85,35.69,35.84,11011.0,30.0422,30.1431,30.0086,30.1347,11011.0
2020-03-03 12:40:00,35.87,35.91,35.77,35.78,5381.0,30.1599,30.1936,30.0758,30.0843,5381.0
2020-03-03 12:45:00,35.83,35.99,35.8,35.83,21590.0,30.1263,30.2608,30.1011,30.1263,21590.0
2020-03-03 12:50:00,35.77,35.87,35.71,35.79,24853.0,30.0758,30.1599,30.0254,30.0927,24853.0
2020-03-03 12:55:00,35.79,35.8,35.68,35.68,3700.0,30.0927,30.1011,30.0002,30.0002,3700.0
2020-03-03 13:00:00,35.66,35.67,35.58,35.59,6958.0,29.9834,29.9918,29.9161,29.9245,6958.0
2020-03-03 13:05:00,35.57,35.59,35.47,35.54,9343.0,29.9077,29.9245,29.8236,29.8825,9343.0
2020-03-03 13:10:00,35.53,35.6,35.52,35.55,7264.0,29.8741,29.9329,29.8656,29.8909,7264.0
2020-03-03 13:15:00,35.56,35.59,35.5,35.53,8255.0,29.8993,29.9245,29.8488,29.8741,8255.0
2020-03-03 13:20:00,35.54,35.59,35.43,35.44,6133.0,29.8825,29.9245,29.79,29.7984,6133.0
2020-03-03 13:25:00,35.45,35.51,35.41,35.5,20022.0,29.8068,29.8572,29.7732,29.8488,20022.0
2020-03-03 13:30:00,35.49,35.5,35.33,35.47,8778.0,29.8404,29.8488,29.7059,29.8236,8778.0
2020-03-03 13:35:00,35.47,35.57,35.47,35.49,10837.0,29.8236,29.9077,29.8236,29.8404,10837.0
2020-03-03 13:40:00,35.5,35.51,35.39,35.39,9662.0,29.8488,29.8572,29.7563,29.7563,9662.0
2020-03-03 13:45:00,35.4,35.42,35.28,35.31,10141.0,29.7647,29.7816,29.6638,29.6891,10141.0
2020-03-03 13:50:00,35.31,35.4,35.31,35.36,20964.0,29.6891,29.7647,29.6891,29.7311,20964.0
2020-03-03 13:55:00,35.37,35.38,35.29,35.36,18248.0,29.7395,29.7479,29.6723,29.7311,18248.0
2020-03-03 14:00:00,35.37,35.42,35.19,35.21,17167.0,29.7395,29.7816,29.5882,29.605,17167.0
2020-03-03 14:05:00,35.17,35.25,35.09,35.13,14763.0,29.5714,29.6386,29.5041,29.5377,14763.0
2020-03-03 14:10:00,35.11,35.26,35.09,35.2,13752.0,29.5209,29.647,29.5041,29.5966,13752.0
2020-03-03 14:15:00,35.24,35.24,34.96,34.96,21813.0,29.6302,29.6302,29.3948,29.3948,21813.0
2020-03-03 14:20:00,34.94,35.09,34.89,34.94,15035.0,29.378,29.5041,29.3359,29.378,15035.0
2020-03-03 14:25:00,34.92,35.22,34.92,35.2,12864.0,29.3612,29.6134,29.3612,29.5966,12864.0
2020-03-03 14:30:00,35.19,35.26,35.09,35.24,16018.0,29.5882,29.647,29.5041,29.6302,16018.0
2020-03-03 14:35:00,35.24,35.24,34.97,34.97,44338.0,29.6302,29.6302,29.4032,29.4032,44338.0
2020-03-03 14:40:00,34.94,34.94,34.77,34.8,25790.0,29.378,29.378,29.235,29.2603,25790.0
2020-03-03 14:45:00,34.79,34.95,34.77,34.87,14084.0,29.2519,29.3864,29.235,29.3191,14084.0
2020-03-03 14:50:00,34.87,35.0,34.83,34.97,35503.0,29.3191,29.4284,29.2855,29.4032,35503.0
2020-03-03 14:55:00,34.98,35.1,34.95,35.07,23845.0,29.4116,29.5125,29.3864,29.4873,23845.0
2020-03-03 15:00:00,35.09,35.38,35.04,35.38,28135.0,29.5041,29.7479,29.4621,29.7479,28135.0
2020-03-03 15:05:00,35.38,35.38,35.26,35.33,8195.0,29.7479,29.7479,29.647,29.7059,8195.0
2020-03-03 15:10:00,35.32,35.5,35.25,35.42,21655.0,29.6975,29.8488,29.6386,29.7816,21655.0
2020-03-03 15:15:00,35.44,35.75,35.44,35.64,40904.0,29.7984,30.059,29.7984,29.9665,40904.0
2020-03-03 15:20:00,35.63,35.65,35.28,35.33,13331.0,29.9581,29.9749,29.6638,29.7059,13331.0
2020-03-03 15:25:00,35.31,35.55,35.28,35.5,11489.0,29.6891,29.8909,29.6638,29.8488,11489.0
2020-03-03 15:30:00,35.51,35.53,35.32,35.4,13344.0,29.8572,29.8741,29.6975,29.7647,13344.0
2020-03-03 15:35:00,35.42,35.46,35.17,35.18,14946.0,29.7816,29.8152,29.5714,29.5798,14946.0
2020-03-03 15:40:00,35.18,35.41,35.16,35.38,19869.0,29.5798,29.7732,29.563,29.7479,19869.0
2020-03-03 15:45:00,35.38,35.51,35.26,35.26,25606.0,29.7479,29.8572,29.647,29.647,25606.0
2020-03-03 15:50:00,35.25,35.25,35.03,35.21,41383.0,29.6386,29.6386,29.4536,29.605,41383.0
2020-03-03 15:55:00,35.2,35.33,35.09,35.15,65534.0,29.5966,29.7059,29.5041,29.5545,65534.0
2020-03-04 09:30:00,35.61,35.71,35.52,35.56,13509.0,29.9413,30.0254,29.8656,29.8993,13509.0
2020-03-04 09:35:00,35.45,35.55,35.14,35.21,12126.0,29.8068,29.8909,29.5461,29.605,12126.0
2020-03-04 09:40:00,35.21,35.3,35.1,35.3,12293.0,29.605,29.6807,29.5125,29.6807,12293.0
2020-03-04 09:45:00,35.39,35.45,35.2,35.3,10423.0,29.7563,29.8068,29.5966,29.6807,10423.0
2020-03-04 09:50:00,35.27,35.39,35.1,35.12,17165.0,29.6554,29.7563,29.5125,29.5293,17165.0
2020-03-04 09:55:00,35.09,35.13,35.01,35.07,35813.0,29.5041,29.5377,29.4368,29.4873,35813.0
2020-03-04 10:00:00,35.1,35.35,35.1,35.19,14319.0,29.5125,29.7227,29.5125,29.5882,14319.0
2020-03-04 10:05:00,35.14,35.2,35.04,35.15,12456.0,29.5461,29.5966,29.4621,29.5545,12456.0
2020-03-04 10:10:00,35.19,35.24,35.15,35.22,10422.0,29.5882,29.6302,29.5545,29.6134,10422.0
2020-03-04 10:15:00,35.19,35.24,35.17,35.23,5124.0,29.5882,29.6302,29.5714,29.6218,5124.0
2020-03-04 10:20:00,35.25,35.3,35.17,35.3,9064.0,29.6386,29.6807,29.5714,29.6807,9064.0
2020-03-04 10:25:00,35.27,35.32,35.19,35.23,8229.0,29.6554,29.6975,29.5882,29.6218,8229.0
2020-03-04 10:30:00,35.25,35.25,35.07,35.07,9004.0,29.6386,29.6386,29.4873,29.4873,9004.0
2020-03-04 10:35:00,35.11,35.19,34.99,35.04,19473.0,29.5209,29.5882,29.42,29.4621,19473.0
2020-03-04 10:40:00,35.07,35.07,34.9,35.04,9806.0,29.4873,29.4873,29.3443,29.4621,9806.0
2020-03-04 10:45:00,35.02,35.05,34.89,34.98,8045.0,29.4452,29.4705,29.3359,29.4116,8045.0
2020-03-04 10:50:00,35.01,35.01,34.9,34.95,12202.0,29.4368,29.4368,29.3443,29.3864,12202.0
2020-03-04 10:55:00,34.94,34.99,34.9,34.95,11809.0,29.378,29.42,29.3443,29.3864,11809.0
2020-03-04 11:00:00,34.95,35.08,34.95,35.01,8891.0,29.3864,29.4957,29.3864,29.4368,8891.0
2020-03-04 11:05:00,35.01,35.01,34.86,34.86,8610.0,29.4368,29.4368,29.3107,29.3107,8610.0
2020-03-04 11:10:00,34.88,34.96,34.86,34.96,9686.0,29.3275,29.3948,29.3107,29.3948,9686.0
2020-03-04 11:15:00,34.95,35.01,34.94,35.0,16672.0,29.3864,29.4368,29.378,29.4284,16672.0
2020-03-04 11:20:00,35.0,35.03,34.86,35.03,26089.0,29.4284,29.4536,29.3107,29.4536,26089.0
2020-03-04 11:25:00,35.03,35.03,34.93,34.95,10329.0,29.4536,29.4536,29.3696,29.3864,10329.0
2020-03-04 11:30:00,34.97,35.02,34.94,34.97,7813.0,29.4032,29.4452,29.378,29.4032,7813.0
2020-03-04 11:35:00,34.98,35.02,34.93,34.96,8251.0,29.4116,29.4452,29.3696,29.3948,8251.0
2020-03-04 11:40:00,34.95,35.01,34.9,34.94,7041.0,29.3864,29.4368,29.3443,29.378,7041.0
2020-03-04 11:45:00,34.96,34.97,34.84,34.84,7076.0,29.3948,29.4032,29.2939,29.2939,7076.0
2020-03-04 11:50:00,34.85,35.01,34.85,35.0,55929.0,29.3023,29.4368,29.3023,29.4284,55929.0
2020-03-04 11:55:00,35.0,35.14,34.98,35.1,15044.0,29.4284,29.5461,29.4116,29.5125,15044.0
2020-03-04 12:00:00,35.1,35.17,35.04,35.05,8931.0,29.5125,29.5714,29.4621,29.4705,8931.0
2020-03-04 12:05:00,35.07,35.08,34.96,35.07,8597.0,29.4873,29.4957,29.3948,29.4873,8597.0
2020-03-04 12:10:00,35.08,35.17,35.07,35.15,10521.0,29.4957,29.5714,29.4873,29.5545,10521.0
2020-03-04 12:15:00,35.14,35.15,35.01,35.01,10344.0,29.5461,29.5545,29.4368,29.4368,10344.0
2020-03-04 12:20:00,35.02,35.07,35.0,35.0,6564.0,29.4452,29.4873,29.4284,29.4284,6564.0
2020-03-04 12:25:00,35.0,35.06,35.0,35.06,6831.0,29.4284,29.4789,29.4284,29.4789,6831.0
2020-03-04 12:30:00,35.1,35.15,35.09,35.1,7828.0,29.5125,29.5545,29.5041,29.5125,7828.0
2020-03-04 12:35:00,35.09,35.14,35.09,35.13,5556.0,29.5041,29.5461,29.5041,29.5377,5556.0
2020-03-04 12:40:00,35.13,35.13,35.03,35.04,4318.0,29.5377,29.5377,29.4536,29.4621,4318.0
2020-03-04 12:45:00,35.05,35.13,35.04,35.11,7043.0,29.4705,29.5377,29.4621,29.5209,7043.0
2020-03-04 12:50:00,35.11,35.21,35.11,35.21,5367.0,29.5209,29.605,29.5209,29.605,5367.0
2020-03-04 12:55:00,35.2,35.24,35.15,35.2,9749.0,29.5966,29.6302,29.5545,29.5966,9749.0
2020-03-04 13:00:00,35.22,35.32,35.22,35.32,5090.0,29.6134,29.6975,29.6134,29.6975,5090.0
2020-03-04 13:05:00,35.34,35.43,35.33,35.34,6034.0,29.7143,29.79,29.7059,29.7143,6034.0
2020-03-04 13:10:00,35.34,35.34,35.24,35.26,4902.0,29.7143,29.7143,29.6302,29.647,4902.0
2020-03-04 13:15:00,35.26,35.37,35.26,35.37,5438.0,29.647,29.7395,29.647,29.7395,5438.0
2020-03-04 13:20:00,35.36,35.38,35.32,35.36,6102.0,29.7311,29.7479,29.6975,29.7311,6102.0
2020-03-04 13:25:00,35.38,35.48,35.38,35.46,5924.0,29.7479,29.832,29.7479,29.8152,5924.0
2020-03-04 13:30:00,35.44,35.44,35.27,35.29,6063.0,29.7984,29.7984,29.6554,29.6723,6063.0
2020-03-04 13:35:00,35.32,35.34,35.23,35.26,6499.0,29.6975,29.7143,29.6218,29.647,6499.0
2020-03-04 13:40:00,35.25,35.3,35.25,35.25,7751.0,29.6386,29.6807,29.6386,29.6386,7751.0
2020-03-04 13:45:00,35.25,35.36,35.23,35.33,7496.0,29.6386,29.7311,29.6218,29.7059,7496.0
2020-03-04 13:50:00,35.34,35.35,35.31,35.31,4437.0,29.7143,29.7227,29.6891,29.6891,4437.0
2020-03-04 13:55:00,35.3,35.3,35.2,35.23,5371.0,29.6807,29.6807,29.5966,29.6218,5371.0
2020-03-04 14:00:00,35.23,35.27,35.16,35.21,8418.0,29.6218,29.6554,29.563,29.605,8418.0
2020-03-04 14:05:00,35.19,35.34,35.16,35.34,5993.0,29.5882,29.7143,29.563,29.7143,5993.0
2020-03-04 14:10:00,35.36,35.46,35.35,35.42,8229.0,29.7311,29.8152,29.7227,29.7816,8229.0
2020-03-04 14:15:00,35.41,35.46,35.4,35.41,8333.0,29.7732,29.8152,29.7647,29.7732,8333.0
2020-03-04 14:20:00,35.4,35.43,35.39,35.4,4163.0,29.7647,29.79,29.7563,29.7647,4163.0
2020-03-04 14:25:00,35.4,35.49,35.4,35.49,3448.0,29.7647,29.8404,29.7647,29.8404,3448.0
2020-03-04 14:30:00,35.48,35.53,35.44,35.44,7540.0,29.832,29.8741,29.7984,29.7984,7540.0
2020-03-04 14:35:00,35.44,35.46,35.32,35.34,6778.0,29.7984,29.8152,29.6975,29.7143,6778.0
2020-03-04 14:40:00,35.35,35.46,35.31,35.44,6860.0,29.7227,29.8152,29.6891,29.7984,6860.0
2020-03-04 14:45:00,35.4,35.44,35.4,35.43,3743.0,29.7647,29.7984,29.7647,29.79,3743.0
2020-03-04 14:50:00,35.44,35.49,35.39,35.43,7112.0,29.7984,29.8404,29.7563,29.79,7112.0
2020-03-04 14:55:00,35.41,35.55,35.41,35.52,13328.0,29.7732,29.8909,29.7732,29.8656,13328.0
2020-03-04 15:00:00,35.51,35.63,35.51,35.62,19944.0,29.8572,29.9581,29.8572,29.9497,19944.0
2020-03-04 15:05:00,35.63,35.68,35.56,35.67,39661.0,29.9581,30.0002,29.8993,29.9918,39661.0
2020-03-04 15:10:00,35.68,35.73,35.64,35.72,15725.0,30.0002,30.0422,29.9665,30.0338,15725.0
2020-03-04 15:15:00,35.72,35.79,35.68,35.71,21428.0,30.0338,30.0927,30.0002,30.0254,21428.0
2020-03-04 15:20:00,35.71,35.89,35.66,35.84,21846.0,30.0254,30.1767,29.9834,30.1347,21846.0
2020-03-04 15:25:00,35.84,35.89,35.83,35.85,15608.0,30.1347,30.1767,30.1263,30.1431,15608.0
2020-03-04 15:30:00,35.84,35.98,35.84,35.98,23687.0,30.1347,30.2524,30.1347,30.2524,23687.0
2020-03-04 15:35:00,35.98,36.0,35.88,35.92,18912.0,30.2524,30.2692,30.1683,30.202,18912.0
2020-03-04 15:40:00,35.93,35.93,35.76,35.76,25961.0,30.2104,30.2104,30.0674,30.0674,25961.0
2020-03-04 15:45:00,35.77,35.83,35.69,35.76,24099.0,30.0758,30.1263,30.0086,30.0674,24099.0
2020-03-04 15:50:00,35.76,35.91,35.75,35.88,45335.0,30.0674,30.1936,30.059,30.1683,45335.0
2020-03-04 15:55:00,35.88,35.99,35.85,35.95,106784.0,30.1683,30.2608,30.1431,30.2272,106784.0
2020-03-05 09:30:00,35.2,35.35,34.93,35.11,30707.0,29.5966,29.7227,29.3696,29.5209,30707.0
2020-03-05 09:35:00,35.1,35.17,34.73,34.82,24623.0,29.5125,29.5714,29.2014,29.2771,24623.0
2020-03-05 09:40:00,34.75,34.8,34.55,34.62,10062.0,29.2182,29.2603,29.0501,29.1089,10062.0
2020-03-05 09:45:00,34.54,34.68,34.53,34.55,18824.0,29.0416,29.1594,29.0332,29.0501,18824.0
2020-03-05 09:50:00,34.58,34.58,34.35,34.35,8246.0,29.0753,29.0753,28.8819,28.8819,8246.0
2020-03-05 09:55:00,34.38,34.44,34.27,34.3,7102.0,28.9071,28.9576,28.8146,28.8399,7102.0
2020-03-05 10:00:00,34.32,34.37,34.13,34.13,9829.0,28.8567,28.8987,28.6969,28.6969,9829.0
2020-03-05 10:05:00,34.13,34.17,34.0,34.11,22199.0,28.6969,28.7305,28.5876,28.6801,22199.0
2020-03-05 10:10:00,34.09,34.2,34.03,34.2,11551.0,28.6633,28.7558,28.6128,28.7558,11551.0
2020-03-05 10:15:00,34.19,34.38,34.18,34.38,22820.0,28.7474,28.9071,28.739,28.9071,22820.0
2020-03-05 10:20:00,34.36,34.4,34.28,34.35,14718.0,28.8903,28.9239,28.823,28.8819,14718.0
2020-03-05 10:25:00,34.29,34.29,34.2,34.2,15652.0,28.8314,28.8314,28.7558,28.7558,15652.0
2020-03-05 10:30:00,34.2,34.22,34.09,34.1,12681.0,28.7558,28.7726,28.6633,28.6717,12681.0
2020-03-05 10:35:00,34.12,34.12,34.04,34.06,13835.0,28.6885,28.6885,28.6212,28.6381,13835.0
2020-03-05 10:40:00,34.05,34.09,33.96,33.97,64608.0,28.6297,28.6633,28.554,28.5624,64608.0
2020-03-05 10:45:00,33.97,33.98,33.88,33.91,21961.0,28.5624,28.5708,28.4867,28.5119,21961.0
2020-03-05 10:50:00,33.89,34.03,33.87,33.98,18708.0,28.4951,28.6128,28.4783,28.5708,18708.0
2020-03-05 10:55:00,33.99,34.04,33.88,33.89,19516.0,28.5792,28.6212,28.4867,28.4951,19516.0
2020-03-05 11:00:00,33.89,33.89,33.68,33.68,35501.0,28.4951,28.4951,28.3186,28.3186,35501.0
2020-03-05 11:05:00,33.7,33.8,33.62,33.79,9776.0,28.3354,28.4194,28.2681,28.411,9776.0
2020-03-05 11:10:00,33.81,34.05,33.81,34.03,52360.0,28.4279,28.6297,28.4279,28.6128,52360.0
2020-03-05 11:15:00,34.03,34.32,34.03,34.19,13585.0,28.6128,28.8567,28.6128,28.7474,13585.0
2020-03-05 11:20:00,34.21,34.23,34.1,34.14,11236.0,28.7642,28.781,28.6717,28.7053,11236.0
2020-03-05 11:25:00,34.14,34.25,34.14,34.21,8513.0,28.7053,28.7978,28.7053,28.7642,8513.0
2020-03-05 11:30:00,34.22,34.32,34.18,34.18,12190.0,28.7726,28.8567,28.739,28.739,12190.0
2020-03-05 11:35:00,34.2,34.28,34.13,34.27,55413.0,28.7558,28.823,28.6969,28.8146,55413.0
2020-03-05 11:40:00,34.27,34.28,34.18,34.19,7773.0,28.8146,28.823,28.739,28.7474,7773.0
2020-03-05 11:45:00,34.19,34.2,34.06,34.14,33211.0,28.7474,28.7558,28.6381,28.7053,33211.0
2020-03-05 11:50:00,34.15,34.21,34.07,34.18,8177.0,28.7137,28.7642,28.6465,28.739,8177.0
2020-03-05 11:55:00,34.2,34.2,34.11,34.19,12551.0,28.7558,28.7558,28.6801,28.7474,12551.0
2020-03-05 12:00:00,34.21,34.26,34.2,34.22,9425.0,28.7642,28.8062,28.7558,28.7726,9425.0
2020-03-05 12:05:00,34.23,34.23,34.1,34.12,12285.0,28.781,28.781,28.6717,28.6885,12285.0
2020-03-05 12:10:00,34.12,34.2,33.96,33.99,13175.0,28.6885,28.7558,28.554,28.5792,13175.0
2020-03-05 12:15:00,33.99,34.02,33.95,34.0,7683.0,28.5792,28.6044,28.5456,28.5876,7683.0
2020-03-05 12:20:00,34.0,34.0,33.82,33.83,12271.0,28.5876,28.5876,28.4363,28.4447,12271.0
2020-03-05 12:25:00,33.82,33.83,33.78,33.81,2808.0,28.4363,28.4447,28.4026,28.4279,2808.0
2020-03-05 12:30:00,33.81,33.84,33.78,33.78,3783.0,28.4279,28.4531,28.4026,28.4026,3783.0
2020-03-05 12:35:00,33.78,33.8,33.67,33.69,6164.0,28.4026,28.4194,28.3101,28.327,6164.0
2020-03-05 12:40:00,33.66,33.67,33.5,33.51,6601.0,28.3017,28.3101,28.1672,28.1756,6601.0
2020-03-05 12:45:00,33.53,33.68,33.53,33.67,14437.0,28.1924,28.3186,28.1924,28.3101,14437.0
2020-03-05 12:50:00,33.67,33.68,33.56,33.59,12586.0,28.3101,28.3186,28.2177,28.2429,12586.0
2020-03-05 12:55:00,33.58,33.58,33.5,33.56,22380.0,28.2345,28.2345,28.1672,28.2177,22380.0
2020-03-05 13:00:00,33.53,33.6,33.5,33.55,20179.0,28.1924,28.2513,28.1672,28.2092,20179.0
2020-03-05 13:05:00,33.54,33.56,33.39,33.39,8982.0,28.2008,28.2177,28.0747,28.0747,8982.0
2020-03-05 13:10:00,33.4,33.51,33.37,33.49,14983.0,28.0831,28.1756,28.0579,28.1588,14983.0
2020-03-05 13:15:00,33.48,33.52,33.37,33.4,14486.0,28.1504,28.184,28.0579,28.0831,14486.0
2020-03-05 13:20:00,33.4,33.47,33.39,33.41,7371.0,28.0831,28.142,28.0747,28.0915,7371.0
2020-03-05 13:25:00,33.41,33.47,33.39,33.42,8249.0,28.0915,28.142,28.0747,28.0999,8249.0
2020-03-05 13:30:00,33.4,33.52,33.36,33.52,17167.0,28.0831,28.184,28.0495,28.184,17167.0
2020-03-05 13:35:00,33.53,33.71,33.53,33.57,35147.0,28.1924,28.3438,28.1924,28.2261,35147.0
2020-03-05 13:40:00,33.56,33.56,33.41,33.45,9040.0,28.2177,28.2177,28.0915,28.1252,9040.0
2020-03-05 13:45:00,33.46,33.58,33.46,33.57,14718.0,28.1336,28.2345,28.1336,28.2261,14718.0
2020-03-05 13:50:00,33.57,33.63,33.4,33.43,7840.0,28.2261,28.2765,28.0831,28.1083,7840.0
2020-03-05 13:55:00,33.43,33.59,33.42,33.56,17053.0,28.1083,28.2429,28.0999,28.2177,17053.0
2020-03-05 14:00:00,33.54,33.6,33.42,33.42,40663.0,28.2008,28.2513,28.0999,28.0999,40663.0
2020-03-05 14:05:00,33.42,33.63,33.4,33.56,17213.0,28.0999,28.2765,28.0831,28.2177,17213.0
2020-03-05 14:10:00,33.58,33.83,33.58,33.82,9921.0,28.2345,28.4447,28.2345,28.4363,9921.0
2020-03-05 14:15:00,33.8,33.83,33.71,33.71,11101.0,28.4194,28.4447,28.3438,28.3438,11101.0
2020-03-05 14:20:00,33.73,33.77,33.66,33.69,14760.0,28.3606,28.3942,28.3017,28.327,14760.0
2020-03-05 14:25:00,33.67,33.74,33.64,33.72,15044.0,28.3101,28.369,28.2849,28.3522,15044.0
2020-03-05 14:30:00,33.73,33.77,33.7,33.73,12326.0,28.3606,28.3942,28.3354,28.3606,12326.0
2020-03-05 14:35:00,33.74,33.89,33.67,33.86,11998.0,28.369,28.4951,28.3101,28.4699,11998.0
2020-03-05 14:40:00,33.83,33.89,33.82,33.85,16285.0,28.4447,28.4951,28.4363,28.4615,16285.0
2020-03-05 14:45:00,33.85,33.95,33.84,33.94,22860.0,28.4615,28.5456,28.4531,28.5372,22860.0
2020-03-05 14:50:00,33.92,33.95,33.84,33.87,28552.0,28.5203,28.5456,28.4531,28.4783,28552.0
2020-03-05 14:55:00,33.88,33.89,33.83,33.87,28983.0,28.4867,28.4951,28.4447,28.4783,28983.0
2020-03-05 15:00:00,33.87,33.88,33.8,33.86,20761.0,28.4783,28.4867,28.4194,28.4699,20761.0
2020-03-05 15:05:00,33.85,33.94,33.85,33.89,22617.0,28.4615,28.5372,28.4615,28.4951,22617.0
2020-03-05 15:10:00,33.9,33.92,33.8,33.84,26973.0,28.5035,28.5203,28.4194,28.4531,26973.0
2020-03-05 15:15:00,33.84,33.84,33.74,33.83,22839.0,28.4531,28.4531,28.369,28.4447,22839.0
2020-03-05 15:20:00,33.85,33.91,33.79,33.88,31745.0,28.4615,28.5119,28.411,28.4867,31745.0
2020-03-05 15:25:00,33.89,34.04,33.89,33.98,38161.0,28.4951,28.6212,28.4951,28.5708,38161.0
2020-03-05 15:30:00,33.98,34.13,33.96,34.08,47773.0,28.5708,28.6969,28.554,28.6549,47773.0
2020-03-05 15:35:00,34.09,34.18,34.05,34.09,40564.0,28.6633,28.739,28.6297,28.6633,40564.0
2020-03-05 15:40:00,34.1,34.15,33.99,34.07,74905.0,28.6717,28.7137,28.5792,28.6465,74905.0
2020-03-05 15:45:00,34.08,34.12,34.01,34.09,43242.0,28.6549,28.6885,28.596,28.6633,43242.0
2020-03-05 15:50:00,34.09,34.19,34.05,34.11,71687.0,28.6633,28.7474,28.6297,28.6801,71687.0
2020-03-05 15:55:00,34.11,34.22,34.06,34.16,127851.0,28.6801,28.7726,28.6381,28.7221,127851.0
2020-03-06 09:30:00,33.16,33.3,32.81,32.82,40138.0,27.8813,27.999,27.587,27.5955,40138.0
2020-03-06 09:35:00,32.85,33.17,32.7,33.17,22551.0,27.6207,27.8897,27.4946,27.8897,22551.0
2020-03-06 09:40:00,33.14,33.6,32.97,33.52,31228.0,27.8645,28.2513,27.7216,28.184,31228.0
2020-03-06 09:45:00,33.51,33.57,33.27,33.27,12270.0,28.1756,28.2261,27.9738,27.9738,12270.0
2020-03-06 09:50:00,33.25,33.46,33.24,33.46,8862.0,27.957,28.1336,27.9486,28.1336,8862.0
2020-03-06 09:55:00,33.46,34.0,33.46,33.96,50361.0,28.1336,28.5876,28.1336,28.554,50361.0
2020-03-06 10:00:00,33.93,34.22,33.93,34.18,24679.0,28.5288,28.7726,28.5288,28.739,24679.0
2020-03-06 10:05:00,34.17,34.3,34.1,34.23,21624.0,28.7305,28.8399,28.6717,28.781,21624.0
2020-03-06 10:10:00,34.17,34.44,34.14,34.44,14682.0,28.7305,28.9576,28.7053,28.9576,14682.0
2020-03-06 10:15:00,34.49,34.69,34.46,34.53,13211.0,28.9996,29.1678,28.9744,29.0332,13211.0
2020-03-06 10:20:00,34.53,34.57,34.42,34.52,11412.0,29.0332,29.0669,28.9408,29.0248,11412.0
2020-03-06 10:25:00,34.55,34.81,34.55,34.79,14070.0,29.0501,29.2687,29.0501,29.2519,14070.0
2020-03-06 10:30:00,34.79,34.88,34.53,34.55,15294.0,29.2519,29.3275,29.0332,29.0501,15294.0
2020-03-06 10:35:00,34.53,34.85,34.53,34.83,18892.0,29.0332,29.3023,29.0332,29.2855,18892.0
2020-03-06 10:40:00,34.83,34.96,34.81,34.84,16579.0,29.2855,29.3948,29.2687,29.2939,16579.0
2020-03-06 10:45:00,34.87,34.94,34.82,34.91,9560.0,29.3191,29.378,29.2771,29.3527,9560.0
2020-03-06 10:50:00,34.98,35.07,34.87,34.98,38991.0,29.4116,29.4873,29.3191,29.4116,38991.0
2020-03-06 10:55:00,34.97,35.08,34.9,35.06,17690.0,29.4032,29.4957,29.3443,29.4789,17690.0
2020-03-06 11:00:00,35.05,35.14,34.95,34.98,25639.0,29.4705,29.5461,29.3864,29.4116,25639.0
2020-03-06 11:05:00,34.95,35.0,34.79,35.0,31169.0,29.3864,29.4284,29.2519,29.4284,31169.0
2020-03-06 11:10:00,34.98,35.11,34.89,34.94,80712.0,29.4116,29.5209,29.3359,29.378,80712.0
2020-03-06 11:15:00,34.95,35.01,34.76,34.8,34472.0,29.3864,29.4368,29.2266,29.2603,34472.0
2020-03-06 11:20:00,34.8,34.8,34.52,34.53,12682.0,29.2603,29.2603,29.0248,29.0332,12682.0
2020-03-06 11:25:00,34.5,34.57,34.48,34.53,10087.0,29.008,29.0669,28.9912,29.0332,10087.0
2020-03-06 11:30:00,34.55,34.57,34.39,34.48,11872.0,29.0501,29.0669,28.9155,28.9912,11872.0
2020-03-06 11:35:00,34.48,34.58,34.47,34.58,15955.0,28.9912,29.0753,28.9828,29.0753,15955.0
2020-03-06 11:40:00,34.61,34.67,34.55,34.57,10438.0,29.1005,29.151,29.0501,29.0669,10438.0
2020-03-06 11:45:00,34.56,34.59,34.49,34.55,6830.0,29.0585,29.0837,28.9996,29.0501,6830.0
2020-03-06 11:50:00,34.53,34.64,34.53,34.61,8271.0,29.0332,29.1257,29.0332,29.1005,8271.0
2020-03-06 11:55:00,34.61,34.67,34.57,34.67,8913.0,29.1005,29.151,29.0669,29.151,8913.0
2020-03-06 12:00:00,34.71,34.71,34.61,34.61,10971.0,29.1846,29.1846,29.1005,29.1005,10971.0
2020-03-06 12:05:00,34.59,34.8,34.58,34.71,31486.0,29.0837,29.2603,29.0753,29.1846,31486.0
2020-03-06 12:10:00,34.7,34.7,34.59,34.64,15714.0,29.1762,29.1762,29.0837,29.1257,15714.0
2020-03-06 12:15:00,34.63,34.66,34.5,34.57,15106.0,29.1173,29.1425,29.008,29.0669,15106.0
2020-03-06 12:20:00,34.55,34.61,34.52,34.57,8517.0,29.0501,29.1005,29.0248,29.0669,8517.0
2020-03-06 12:25:00,34.58,34.58,34.47,34.52,10833.0,29.0753,29.0753,28.9828,29.0248,10833.0
2020-03-06 12:30:00,34.51,34.71,34.49,34.68,5630.0,29.0164,29.1846,28.9996,29.1594,5630.0
2020-03-06 12:35:00,34.67,34.81,34.64,34.73,9892.0,29.151,29.2687,29.1257,29.2014,9892.0
2020-03-06 12:40:00,34.73,34.91,34.7,34.91,15898.0,29.2014,29.3527,29.1762,29.3527,15898.0
2020-03-06 12:45:00,34.95,35.01,34.81,34.82,12221.0,29.3864,29.4368,29.2687,29.2771,12221.0
2020-03-06 12:50:00,34.81,34.81,34.68,34.69,14040.0,29.2687,29.2687,29.1594,29.1678,14040.0
2020-03-06 12:55:00,34.7,34.79,34.69,34.77,14463.0,29.1762,29.2519,29.1678,29.235,14463.0
2020-03-06 13:00:00,34.77,34.85,34.75,34.8,7213.0,29.235,29.3023,29.2182,29.2603,7213.0
2020-03-06 13:05:00,34.82,34.94,34.81,34.84,20070.0,29.2771,29.378,29.2687,29.2939,20070.0
2020-03-06 13:10:00,34.85,34.87,34.82,34.84,19324.0,29.3023,29.3191,29.2771,29.2939,19324.0
2020-03-06 13:15:00,34.84,34.95,34.83,34.93,16212.0,29.2939,29.3864,29.2855,29.3696,16212.0
2020-03-06 13:20:00,34.94,35.17,34.94,35.15,24530.0,29.378,29.5714,29.378,29.5545,24530.0
2020-03-06 13:25:00,35.16,35.17,35.01,35.01,48775.0,29.563,29.5714,29.4368,29.4368,48775.0
2020-03-06 13:30:00,35.02,35.04,34.89,34.91,10381.0,29.4452,29.4621,29.3359,29.3527,10381.0
2020-03-06 13:35:00,34.91,35.01,34.87,34.97,10969.0,29.3527,29.4368,29.3191,29.4032,10969.0
2020-03-06 13:40:00,34.96,34.98,34.89,34.95,8380.0,29.3948,29.4116,29.3359,29.3864,8380.0
2020-03-06 13:45:00,34.95,34.95,34.83,34.83,11018.0,29.3864,29.3864,29.2855,29.2855,11018.0
2020-03-06 13:50:00,34.81,34.86,34.74,34.74,9640.0,29.2687,29.3107,29.2098,29.2098,9640.0
2020-03-06 13:55:00,34.73,34.77,34.73,34.75,8810.0,29.2014,29.235,29.2014,29.2182,8810.0
2020-03-06 14:00:00,34.77,34.78,34.7,34.77,11517.0,29.235,29.2434,29.1762,29.235,11517.0
2020-03-06 14:05:00,34.78,34.82,34.76,34.77,15213.0,29.2434,29.2771,29.2266,29.235,15213.0
2020-03-06 14:10:00,34.77,34.83,34.76,34.79,10874.0,29.235,29.2855,29.2266,29.2519,10874.0
2020-03-06 14:15:00,34.79,34.86,34.79,34.8,10601.0,29.2519,29.3107,29.2519,29.2603,10601.0
2020-03-06 14:20:00,34.79,34.82,34.73,34.78,11531.0,29.2519,29.2771,29.2014,29.2434,11531.0
2020-03-06 14:25:00,34.78,34.82,34.73,34.77,12601.0,29.2434,29.2771,29.2014,29.235,12601.0
2020-03-06 14:30:00,34.76,34.8,34.63,34.64,13620.0,29.2266,29.2603,29.1173,29.1257,13620.0
2020-03-06 14:35:00,34.63,34.66,34.54,34.57,15067.0,29.1173,29.1425,29.0416,29.0669,15067.0
2020-03-06 14:40:00,34.57,34.58,34.52,34.53,20255.0,29.0669,29.0753,29.0248,29.0332,20255.0
2020-03-06 14:45:00,34.53,34.55,34.49,34.5,33535.0,29.0332,29.0501,28.9996,29.008,33535.0
2020-03-06 14:50:00,34.49,34.5,34.44,34.45,19753.0,28.9996,29.008,28.9576,28.966,19753.0
2020-03-06 14:55:00,34.46,34.5,34.44,34.46,13737.0,28.9744,29.008,28.9576,28.9744,13737.0
2020-03-06 15:00:00,34.46,34.55,34.46,34.55,16511.0,28.9744,29.0501,28.9744,29.0501,16511.0
2020-03-06 15:05:00,34.54,34.62,34.53,34.62,16454.0,29.0416,29.1089,29.0332,29.1089,16454.0
2020-03-06 15:10:00,34.62,34.7,34.6,34.61,17088.0,29.1089,29.1762,29.0921,29.1005,17088.0
2020-03-06 15:15:00,34.61,34.8,34.56,34.8,13242.0,29.1005,29.2603,29.0585,29.2603,13242.0
2020-03-06 15:20:00,34.79,35.04,34.66,34.7,76719.0,29.2519,29.4621,29.1425,29.1762,76719.0
2020-03-06 15:25:00,34.69,34.74,34.55,34.57,37006.0,29.1678,29.2098,29.0501,29.0669,37006.0
2020-03-06 15:30:00,34.53,34.7,34.44,34.7,28046.0,29.0332,29.1762,28.9576,29.1762,28046.0
2020-03-06 15:35:00,34.71,34.73,34.61,34.61,29238.0,29.1846,29.2014,29.1005,29.1005,29238.0
2020-03-06 15:40:00,34.62,34.78,34.59,34.78,31523.0,29.1089,29.2434,29.0837,29.2434,31523.0
2020-03-06 15:45:00,34.77,34.84,34.66,34.81,40235.0,29.235,29.2939,29.1425,29.2687,40235.0
2020-03-06 15:50:00,34.81,35.05,34.81,35.02,52311.0,29.2687,29.4705,29.2687,29.4452,52311.0
2020-03-06 15:55:00,35.02,35.09,34.93,34.99,99321.0,29.4452,29.5041,29.3696,29.42,99321.0
2020-03-09 09:30:00,32.61,33.15,32.46,32.72,31726.0,27.4189,27.8729,27.2928,27.5114,31726.0
2020-03-09 09:35:00,32.72,32.72,32.72,32.72,0.0,27.5114,27.5114,27.5114,27.5114,0.0
2020-03-09 09:40:00,32.72,32.72,32.72,32.72,0.0,27.5114,27.5114,27.5114,27.5114,0.0
2020-03-09 09:45:00,32.18,32.9,32.18,32.53,4955.0,27.0573,27.6627,27.0573,27.3516,4955.0
2020-03-09 09:50:00,32.61,32.65,32.14,32.59,28665.0,27.4189,27.4525,27.0237,27.4021,28665.0
2020-03-09 09:55:00,32.59,33.1,32.54,32.93,49140.0,27.4021,27.8309,27.36,27.6879,49140.0
2020-03-09 10:00:00,32.91,32.98,32.7,32.72,52621.0,27.6711,27.73,27.4946,27.5114,52621.0
2020-03-09 10:05:00,32.77,33.06,32.71,32.88,48744.0,27.5534,27.7972,27.503,27.6459,48744.0
2020-03-09 10:10:00,32.88,32.93,32.74,32.9,39689.0,27.6459,27.6879,27.5282,27.6627,39689.0
2020-03-09 10:15:00,32.92,33.1,32.8,32.96,43352.0,27.6795,27.8309,27.5786,27.7132,43352.0
2020-03-09 10:20:00,32.96,33.01,32.5,32.62,195433.0,27.7132,27.7552,27.3264,27.4273,195433.0
2020-03-09 10:25:00,32.57,32.66,32.34,32.61,50312.0,27.3852,27.4609,27.1919,27.4189,50312.0
2020-03-09 10:30:00,32.64,32.99,32.56,32.9,37770.0,27.4441,27.7384,27.3768,27.6627,37770.0
2020-03-09 10:35:00,32.9,33.04,32.82,32.98,26075.0,27.6627,27.7804,27.5955,27.73,26075.0
2020-03-09 10:40:00,33.0,33.08,32.94,33.01,28246.0,27.7468,27.8141,27.6963,27.7552,28246.0
2020-03-09 10:45:00,33.01,33.18,33.01,33.16,33537.0,27.7552,27.8981,27.7552,27.8813,33537.0
2020-03-09 10:50:00,33.17,33.19,32.99,33.08,30213.0,27.8897,27.9066,27.7384,27.8141,30213.0
2020-03-09 10:55:00,33.1,33.23,32.94,32.94,39005.0,27.8309,27.9402,27.6963,27.6963,39005.0
2020-03-09 11:00:00,32.94,32.96,32.62,32.7,33816.0,27.6963,27.7132,27.4273,27.4946,33816.0
2020-03-09 11:05:00,32.7,32.88,32.64,32.85,26235.0,27.4946,27.6459,27.4441,27.6207,26235.0
2020-03-09 11:10:00,32.82,33.04,32.82,33.04,12920.0,27.5955,27.7804,27.5955,27.7804,12920.0
2020-03-09 11:15:00,33.03,33.23,32.99,33.0,24553.0,27.772,27.9402,27.7384,27.7468,24553.0
2020-03-09 11:20:00,32.99,33.16,32.99,33.16,16588.0,27.7384,27.8813,27.7384,27.8813,16588.0
2020-03-09 11:25:00,33.14,33.29,33.14,33.28,22725.0,27.8645,27.9906,27.8645,27.9822,22725.0
2020-03-09 11:30:00,33.29,33.54,33.24,33.48,39652.0,27.9906,28.2008,27.9486,28.1504,39652.0
2020-03-09 11:35:00,33.47,33.66,33.42,33.45,33773.0,28.142,28.3017,28.0999,28.1252,33773.0
2020-03-09 11:40:00,33.44,33.77,33.44,33.77,22037.0,28.1168,28.3942,28.1168,28.3942,22037.0
2020-03-09 11:45:00,33.77,33.9,33.74,33.75,38848.0,28.3942,28.5035,28.369,28.3774,38848.0
2020-03-09 11:50:00,33.75,33.78,33.66,33.71,23299.0,28.3774,28.4026,28.3017,28.3438,23299.0
2020-03-09 11:55:00,33.7,34.24,33.69,34.12,62989.0,28.3354,28.7894,28.327,28.6885,62989.0
2020-03-09 12:00:00,34.08,34.08,33.67,33.69,20349.0,28.6549,28.6549,28.3101,28.327,20349.0
2020-03-09 12:05:00,33.7,34.1,33.7,34.06,19345.0,28.3354,28.6717,28.3354,28.6381,19345.0
2020-03-09 12:10:00,34.11,34.23,33.85,33.91,34443.0,28.6801,28.781,28.4615,28.5119,34443.0
2020-03-09 12:15:00,33.93,33.95,33.79,33.95,58005.0,28.5288,28.5456,28.411,28.5456,58005.0
2020-03-09 12:20:00,33.91,34.01,33.87,33.96,48963.0,28.5119,28.596,28.4783,28.554,48963.0
2020-03-09 12:25:00,33.98,34.1,33.84,33.84,56134.0,28.5708,28.6717,28.4531,28.4531,56134.0
2020-03-09 12:30:00,33.82,33.88,33.72,33.84,23398.0,28.4363,28.4867,28.3522,28.4531,23398.0
2020-03-09 12:35:00,33.85,33.95,33.71,33.95,27721.0,28.4615,28.5456,28.3438,28.5456,27721.0
2020-03-09 12:40:00,33.95,34.01,33.72,33.81,26725.0,28.5456,28.596,28.3522,28.4279,26725.0
2020-03-09 12:45:00,33.83,33.84,33.68,33.74,13473.0,28.4447,28.4531,28.3186,28.369,13473.0
2020-03-09 12:50:00,33.71,33.82,33.71,33.8,14202.0,28.3438,28.4363,28.3438,28.4194,14202.0
2020-03-09 12:55:00,33.81,33.85,33.58,33.61,10289.0,28.4279,28.4615,28.2345,28.2597,10289.0
2020-03-09 13:00:00,33.59,33.7,33.54,33.54,13414.0,28.2429,28.3354,28.2008,28.2008,13414.0
2020-03-09 13:05:00,33.54,33.72,33.52,33.7,15826.0,28.2008,28.3522,28.184,28.3354,15826.0
2020-03-09 13:10:00,33.69,33.84,33.69,33.79,13964.0,28.327,28.4531,28.327,28.411,13964.0
2020-03-09 13:15:00,33.74,34.0,33.74,33.97,27511.0,28.369,28.5876,28.369,28.5624,27511.0
2020-03-09 13:20:00,33.97,34.0,33.77,33.8,8668.0,28.5624,28.5876,28.3942,28.4194,8668.0
2020-03-09 13:25:00,33.76,33.85,33.74,33.83,20509.0,28.3858,28.4615,28.369,28.4447,20509.0
2020-03-09 13:30:00,33.85,33.85,33.45,33.59,82454.0,28.4615,28.4615,28.1252,28.2429,82454.0
2020-03-09 13:35:00,33.61,33.61,33.4,33.4,15182.0,28.2597,28.2597,28.0831,28.0831,15182.0
2020-03-09 13:40:00,33.38,33.51,33.36,33.43,47550.0,28.0663,28.1756,28.0495,28.1083,47550.0
2020-03-09 13:45:00,33.47,33.61,33.47,33.58,36452.0,28.142,28.2597,28.142,28.2345,36452.0
2020-03-09 13:50:00,33.58,33.66,33.49,33.65,32557.0,28.2345,28.3017,28.1588,28.2933,32557.0
2020-03-09 13:55:00,33.64,33.74,33.52,33.74,33665.0,28.2849,28.369,28.184,28.369,33665.0
2020-03-09 14:00:00,33.77,33.84,33.62,33.62,32749.0,28.3942,28.4531,28.2681,28.2681,32749.0
2020-03-09 14:05:00,33.64,33.92,33.61,33.77,46671.0,28.2849,28.5203,28.2597,28.3942,46671.0
2020-03-09 14:10:00,33.77,34.03,33.72,34.03,36092.0,28.3942,28.6128,28.3522,28.6128,36092.0
2020-03-09 14:15:00,34.06,34.29,34.05,34.29,39125.0,28.6381,28.8314,28.6297,28.8314,39125.0
2020-03-09 14:20:00,34.23,34.39,34.09,34.11,38635.0,28.781,28.9155,28.6633,28.6801,38635.0
2020-03-09 14:25:00,34.12,34.23,33.98,34.2,33580.0,28.6885,28.781,28.5708,28.7558,33580.0
2020-03-09 14:30:00,34.18,34.37,34.15,34.24,25834.0,28.739,28.8987,28.7137,28.7894,25834.0
2020-03-09 14:35:00,34.22,34.28,34.11,34.11,56990.0,28.7726,28.823,28.6801,28.6801,56990.0
2020-03-09 14:40:00,34.14,34.21,33.98,34.12,32480.0,28.7053,28.7642,28.5708,28.6885,32480.0
2020-03-09 14:45:00,34.12,34.32,34.12,34.15,25704.0,28.6885,28.8567,28.6885,28.7137,25704.0
2020-03-09 14:50:00,34.17,34.44,34.17,34.4,28144.0,28.7305,28.9576,28.7305,28.9239,28144.0
2020-03-09 14:55:00,34.43,34.47,34.33,34.34,26784.0,28.9492,28.9828,28.8651,28.8735,26784.0
2020-03-09 15:00:00,34.34,34.4,34.18,34.35,29619.0,28.8735,28.9239,28.739,28.8819,29619.0
2020-03-09 15:05:00,34.37,34.53,34.31,34.42,51540.0,28.8987,29.0332,28.8483,28.9408,51540.0
2020-03-09 15:10:00,34.43,34.45,34.32,34.32,37834.0,28.9492,28.966,28.8567,28.8567,37834.0
2020-03-09 15:15:00,34.31,34.61,34.3,34.51,35210.0,28.8483,29.1005,28.8399,29.0164,35210.0
2020-03-09 15:20:00,34.5,34.77,34.46,34.72,59114.0,29.008,29.235,28.9744,29.193,59114.0
2020-03-09 15:25:00,34.72,34.88,34.72,34.83,68133.0,29.193,29.3275,29.193,29.2855,68133.0
2020-03-09 15:30:00,34.82,34.9,34.75,34.84,84171.0,29.2771,29.3443,29.2182,29.2939,84171.0
2020-03-09 15:35:00,34.85,35.0,34.82,34.86,61696.0,29.3023,29.4284,29.2771,29.3107,61696.0
2020-03-09 15:40:00,34.84,34.97,34.77,34.88,93772.0,29.2939,29.4032,29.235,29.3275,93772.0
2020-03-09 15:45:00,34.87,34.9,34.74,34.76,113418.0,29.3191,29.3443,29.2098,29.2266,113418.0
2020-03-09 15:50:00,34.77,34.91,34.66,34.84,211386.0,29.235,29.3527,29.1425,29.2939,211386.0
2020-03-09 15:55:00,34.83,34.86,34.39,34.43,286377.0,29.2855,29.3107,28.9155,28.9492,286377.0
2020-03-10 09:30:00,38.17,39.14,38.0,39.07,183447.0,32.0938,32.9094,31.9509,32.8505,183447.0
2020-03-10 09:35:00,39.13,39.14,37.53,37.53,246706.0,32.901,32.9094,31.5557,31.5557,246706.0
2020-03-10 09:40:00,37.53,37.72,37.07,37.31,168036.0,31.5557,31.7154,31.1689,31.3707,168036.0
2020-03-10 09:45:00,37.29,37.53,36.4,36.58,171630.0,31.3539,31.5557,30.6056,30.7569,171630.0
2020-03-10 09:50:00,36.7,37.2,36.25,36.89,135948.0,30.8578,31.2782,30.4794,31.0176,135948.0
2020-03-10 09:55:00,36.84,37.25,36.83,37.18,107278.0,30.9755,31.3202,30.9671,31.2614,107278.0
2020-03-10 10:00:00,37.16,37.23,36.35,36.59,147675.0,31.2446,31.3034,30.5635,30.7653,147675.0
2020-03-10 10:05:00,36.6,37.17,36.44,36.61,115530.0,30.7737,31.253,30.6392,30.7821,115530.0
2020-03-10 10:10:00,36.6,36.82,36.52,36.65,135336.0,30.7737,30.9587,30.7065,30.8158,135336.0
2020-03-10 10:15:00,36.64,37.1,36.56,36.72,156425.0,30.8074,31.1941,30.7401,30.8746,156425.0
2020-03-10 10:20:00,36.7,36.82,36.37,36.41,140774.0,30.8578,30.9587,30.5803,30.614,140774.0
2020-03-10 10:25:00,36.41,36.82,36.32,36.56,141576.0,30.614,30.9587,30.5383,30.7401,141576.0
2020-03-10 10:30:00,36.55,36.62,36.46,36.54,73136.0,30.7317,30.7905,30.656,30.7233,73136.0
2020-03-10 10:35:00,36.52,36.94,36.49,36.87,114476.0,30.7065,31.0596,30.6812,31.0007,114476.0
2020-03-10 10:40:00,36.88,36.88,36.29,36.41,113828.0,31.0091,31.0091,30.5131,30.614,113828.0
2020-03-10 10:45:00,36.41,36.41,35.77,35.95,204698.0,30.614,30.614,30.0758,30.2272,204698.0
2020-03-10 10:50:00,35.92,36.05,35.79,35.89,101960.0,30.202,30.3113,30.0927,30.1767,101960.0
2020-03-10 10:55:00,35.87,35.87,35.18,35.19,126601.0,30.1599,30.1599,29.5798,29.5882,126601.0
2020-03-10 11:00:00,35.19,35.28,34.94,35.2,134726.0,29.5882,29.6638,29.378,29.5966,134726.0
2020-03-10 11:05:00,35.17,35.43,35.15,35.25,56750.0,29.5714,29.79,29.5545,29.6386,56750.0
2020-03-10 11:10:00,35.22,35.37,34.98,34.98,95743.0,29.6134,29.7395,29.4116,29.4116,95743.0
2020-03-10 11:15:00,34.97,34.98,34.67,34.81,62822.0,29.4032,29.4116,29.151,29.2687,62822.0
2020-03-10 11:20:00,34.82,34.85,34.52,34.57,70870.0,29.2771,29.3023,29.0248,29.0669,70870.0
2020-03-10 11:25:00,34.53,34.59,33.75,33.82,116643.0,29.0332,29.0837,28.3774,28.4363,116643.0
2020-03-10 11:30:00,33.84,34.09,33.74,33.74,96015.0,28.4531,28.6633,28.369,28.369,96015.0
2020-03-10 11:35:00,33.76,34.19,33.66,34.15,77715.0,28.3858,28.7474,28.3017,28.7137,77715.0
2020-03-10 11:40:00,34.19,34.42,34.03,34.4,76282.0,28.7474,28.9408,28.6128,28.9239,76282.0
2020-03-10 11:45:00,34.43,34.75,34.33,34.7,69596.0,28.9492,29.2182,28.8651,29.1762,69596.0
2020-03-10 11:50:00,34.7,34.82,34.2,34.37,89775.0,29.1762,29.2771,28.7558,28.8987,89775.0
2020-03-10 11:55:00,34.36,34.67,34.25,34.28,58055.0,28.8903,29.151,28.7978,28.823,58055.0
2020-03-10 12:00:00,34.3,34.87,34.21,34.85,83342.0,28.8399,29.3191,28.7642,29.3023,83342.0
2020-03-10 12:05:00,34.85,35.04,34.78,34.98,41631.0,29.3023,29.4621,29.2434,29.4116,41631.0
2020-03-10 12:10:00,34.98,35.17,34.9,35.01,41612.0,29.4116,29.5714,29.3443,29.4368,41612.0
2020-03-10 12:15:00,35.0,35.24,34.96,35.15,49920.0,29.4284,29.6302,29.3948,29.5545,49920.0
2020-03-10 12:20:00,35.15,35.2,34.79,35.2,84814.0,29.5545,29.5966,29.2519,29.5966,84814.0
2020-03-10 12:25:00,35.19,35.2,35.1,35.17,75124.0,29.5882,29.5966,29.5125,29.5714,75124.0
2020-03-10 12:30:00,35.16,35.2,35.11,35.15,84582.0,29.563,29.5966,29.5209,29.5545,84582.0
2020-03-10 12:35:00,35.16,35.36,35.12,35.16,62472.0,29.563,29.7311,29.5293,29.563,62472.0
2020-03-10 12:40:00,35.17,35.18,34.85,34.88,39441.0,29.5714,29.5798,29.3023,29.3275,39441.0
2020-03-10 12:45:00,34.87,35.21,34.86,35.19,54210.0,29.3191,29.605,29.3107,29.5882,54210.0
2020-03-10 12:50:00,35.2,35.21,35.02,35.09,24513.0,29.5966,29.605,29.4452,29.5041,24513.0
2020-03-10 12:55:00,35.09,35.09,34.37,34.43,65033.0,29.5041,29.5041,28.8987,28.9492,65033.0
2020-03-10 13:00:00,34.43,34.57,34.29,34.57,64212.0,28.9492,29.0669,28.8314,29.0669,64212.0
2020-03-10 13:05:00,34.59,34.88,34.54,34.85,43508.0,29.0837,29.3275,29.0416,29.3023,43508.0
2020-03-10 13:10:00,34.86,34.88,34.71,34.78,25111.0,29.3107,29.3275,29.1846,29.2434,25111.0
2020-03-10 13:15:00,34.78,34.89,34.76,34.84,18067.0,29.2434,29.3359,29.2266,29.2939,18067.0
2020-03-10 13:20:00,34.84,34.93,34.75,34.76,23451.0,29.2939,29.3696,29.2182,29.2266,23451.0
2020-03-10 13:25:00,34.75,34.75,34.58,34.72,35947.0,29.2182,29.2182,29.0753,29.193,35947.0
2020-03-10 13:30:00,34.73,34.84,34.68,34.82,22470.0,29.2014,29.2939,29.1594,29.2771,22470.0
2020-03-10 13:35:00,34.8,34.81,34.47,34.49,42694.0,29.2603,29.2687,28.9828,28.9996,42694.0
2020-03-10 13:40:00,34.48,34.55,34.25,34.53,62913.0,28.9912,29.0501,28.7978,29.0332,62913.0
2020-03-10 13:45:00,34.53,34.63,34.02,34.08,49408.0,29.0332,29.1173,28.6044,28.6549,49408.0
2020-03-10 13:50:00,34.08,34.29,34.04,34.1,62894.0,28.6549,28.8314,28.6212,28.6717,62894.0
2020-03-10 13:55:00,34.1,34.38,34.1,34.34,38511.0,28.6717,28.9071,28.6717,28.8735,38511.0
2020-03-10 14:00:00,34.34,34.54,34.24,34.48,31968.0,28.8735,29.0416,28.7894,28.9912,31968.0
2020-03-10 14:05:00,34.47,34.85,34.44,34.82,41846.0,28.9828,29.3023,28.9576,29.2771,41846.0
2020-03-10 14:10:00,34.85,35.01,34.77,34.78,49587.0,29.3023,29.4368,29.235,29.2434,49587.0
2020-03-10 14:15:00,34.76,34.97,34.74,34.95,35497.0,29.2266,29.4032,29.2098,29.3864,35497.0
2020-03-10 14:20:00,34.95,35.03,34.83,34.84,35251.0,29.3864,29.4536,29.2855,29.2939,35251.0
2020-03-10 14:25:00,34.87,35.2,34.81,35.18,43363.0,29.3191,29.5966,29.2687,29.5798,43363.0
2020-03-10 14:30:00,35.2,35.2,34.99,35.1,31591.0,29.5966,29.5966,29.42,29.5125,31591.0
2020-03-10 14:35:00,35.09,35.39,35.09,35.36,46583.0,29.5041,29.7563,29.5041,29.7311,46583.0
2020-03-10 14:40:00,35.37,35.65,35.37,35.59,54037.0,29.7395,29.9749,29.7395,29.9245,54037.0
2020-03-10 14:45:00,35.56,35.73,35.48,35.71,39490.0,29.8993,30.0422,29.832,30.0254,39490.0
2020-03-10 14:50:00,35.73,35.77,35.51,35.63,48330.0,30.0422,30.0758,29.8572,29.9581,48330.0
2020-03-10 14:55:00,35.62,35.74,35.52,35.62,38727.0,29.9497,30.0506,29.8656,29.9497,38727.0
2020-03-10 15:00:00,35.64,35.84,35.56,35.83,41940.0,29.9665,30.1347,29.8993,30.1263,41940.0
2020-03-10 15:05:00,35.84,35.93,35.67,35.7,40822.0,30.1347,30.2104,29.9918,30.017,40822.0
2020-03-10 15:10:00,35.72,35.87,35.69,35.83,29928.0,30.0338,30.1599,30.0086,30.1263,29928.0
2020-03-10 15:15:00,35.83,35.93,35.72,35.91,36528.0,30.1263,30.2104,30.0338,30.1936,36528.0
2020-03-10 15:20:00,35.9,35.92,35.79,35.81,38593.0,30.1852,30.202,30.0927,30.1095,38593.0
2020-03-10 15:25:00,35.83,35.83,35.52,35.69,51209.0,30.1263,30.1263,29.8656,30.0086,51209.0
2020-03-10 15:30:00,35.69,35.72,35.51,35.55,63196.0,30.0086,30.0338,29.8572,29.8909,63196.0
2020-03-10 15:35:00,35.54,35.54,35.29,35.49,73597.0,29.8825,29.8825,29.6723,29.8404,73597.0
2020-03-10 15:40:00,35.48,35.67,35.37,35.58,130012.0,29.832,29.9918,29.7395,29.9161,130012.0
2020-03-10 15:45:00,35.59,35.77,35.53,35.65,76667.0,29.9245,30.0758,29.8741,29.9749,76667.0
2020-03-10 15:50:00,35.64,35.76,35.46,35.76,133548.0,29.9665,30.0674,29.8152,30.0674,133548.0
2020-03-10 15:55:00,35.76,35.97,35.56,35.9,199816.0,30.0674,30.244,29.8993,30.1852,199816.0
2020-03-11 09:30:00,34.93,35.24,34.3,34.61,43707.0,29.3696,29.6302,28.8399,29.1005,43707.0
2020-03-11 09:35:00,34.61,34.9,34.2,34.2,30169.0,29.1005,29.3443,28.7558,28.7558,30169.0
2020-03-11 09:40:00,34.18,34.49,34.01,34.02,35423.0,28.739,28.9996,28.596,28.6044,35423.0
2020-03-11 09:45:00,34.05,34.31,33.84,33.85,23761.0,28.6297,28.8483,28.4531,28.4615,23761.0
2020-03-11 09:50:00,33.81,33.83,33.34,33.37,39844.0,28.4279,28.4447,28.0327,28.0579,39844.0
2020-03-11 09:55:00,33.34,33.38,32.97,33.04,92694.0,28.0327,28.0663,27.7216,27.7804,92694.0
2020-03-11 10:00:00,33.04,33.04,32.41,32.43,79981.0,27.7804,27.7804,27.2507,27.2675,79981.0
2020-03-11 10:05:00,32.42,32.75,32.16,32.69,74391.0,27.2591,27.5366,27.0405,27.4861,74391.0
2020-03-11 10:10:00,32.68,32.68,32.27,32.29,49663.0,27.4777,27.4777,27.133,27.1498,49663.0
2020-03-11 10:15:00,32.26,32.46,32.22,32.32,32514.0,27.1246,27.2928,27.091,27.175,32514.0
2020-03-11 10:20:00,32.33,32.33,31.91,32.31,51793.0,27.1835,27.1835,26.8303,27.1666,51793.0
2020-03-11 10:25:00,32.34,32.5,32.08,32.1,47009.0,27.1919,27.3264,26.9733,26.9901,47009.0
2020-03-11 10:30:00,32.08,32.54,31.99,32.54,53019.0,26.9733,27.36,26.8976,27.36,53019.0
2020-03-11 10:35:00,32.58,32.59,32.25,32.46,24399.0,27.3937,27.4021,27.1162,27.2928,24399.0
2020-03-11 10:40:00,32.44,32.66,32.35,32.35,26946.0,27.2759,27.4609,27.2003,27.2003,26946.0
2020-03-11 10:45:00,32.36,32.62,32.35,32.43,30561.0,27.2087,27.4273,27.2003,27.2675,30561.0
2020-03-11 10:50:00,32.45,32.65,32.16,32.16,25950.0,27.2844,27.4525,27.0405,27.0405,25950.0
2020-03-11 10:55:00,32.16,32.29,32.1,32.21,23832.0,27.0405,27.1498,26.9901,27.0826,23832.0
2020-03-11 11:00:00,32.22,32.23,31.95,32.08,24105.0,27.091,27.0994,26.8639,26.9733,24105.0
2020-03-11 11:05:00,32.08,32.15,31.88,31.88,37532.0,26.9733,27.0321,26.8051,26.8051,37532.0
2020-03-11 11:10:00,31.88,31.89,31.66,31.68,30442.0,26.8051,26.8135,26.6201,26.6369,30442.0
2020-03-11 11:15:00,31.67,31.67,31.43,31.44,31891.0,26.6285,26.6285,26.4267,26.4351,31891.0
2020-03-11 11:20:00,31.44,31.44,31.32,31.33,25796.0,26.4351,26.4351,26.3342,26.3426,25796.0
2020-03-11 11:25:00,31.32,31.41,31.25,31.32,32839.0,26.3342,26.4099,26.2754,26.3342,32839.0
2020-03-11 11:30:00,31.33,31.34,31.12,31.13,28268.0,26.3426,26.351,26.1661,26.1745,28268.0
2020-03-11 11:35:00,31.13,31.44,31.11,31.29,38091.0,26.1745,26.4351,26.1577,26.309,38091.0
2020-03-11 11:40:00,31.29,31.29,31.01,31.11,31075.0,26.309,26.309,26.0736,26.1577,31075.0
2020-03-11 11:45:00,31.13,31.37,31.13,31.29,30523.0,26.1745,26.3763,26.1745,26.309,30523.0
2020-03-11 11:50:00,31.3,31.4,31.21,31.32,43398.0,26.3174,26.4015,26.2417,26.3342,43398.0
2020-03-11 11:55:00,31.32,31.38,31.13,31.32,25366.0,26.3342,26.3847,26.1745,26.3342,25366.0
2020-03-11 12:00:00,31.31,31.42,31.13,31.28,25108.0,26.3258,26.4183,26.1745,26.3006,25108.0
2020-03-11 12:05:00,31.28,31.3,31.14,31.23,17223.0,26.3006,26.3174,26.1829,26.2586,17223.0
2020-03-11 12:10:00,31.24,31.27,31.12,31.14,20286.0,26.267,26.2922,26.1661,26.1829,20286.0
2020-03-11 12:15:00,31.13,31.2,30.8,31.2,47081.0,26.1745,26.2333,25.897,26.2333,47081.0
2020-03-11 12:20:00,31.2,31.21,30.96,31.14,23110.0,26.2333,26.2417,26.0315,26.1829,23110.0
2020-03-11 12:25:00,31.13,31.26,31.08,31.21,21791.0,26.1745,26.2838,26.1324,26.2417,21791.0
2020-03-11 12:30:00,31.21,31.25,31.11,31.2,40858.0,26.2417,26.2754,26.1577,26.2333,40858.0
2020-03-11 12:35:00,31.18,31.19,30.97,30.98,23925.0,26.2165,26.2249,26.0399,26.0484,23925.0
2020-03-11 12:40:00,30.98,31.0,30.84,30.84,45086.0,26.0484,26.0652,25.9306,25.9306,45086.0
2020-03-11 12:45:00,30.84,31.01,30.84,30.94,38187.0,25.9306,26.0736,25.9306,26.0147,38187.0
2020-03-11 12:50:00,30.94,31.03,30.9,30.9,22085.0,26.0147,26.0904,25.9811,25.9811,22085.0
2020-03-11 12:55:00,30.9,30.92,30.75,30.79,18246.0,25.9811,25.9979,25.855,25.8886,18246.0
2020-03-11 13:00:00,30.78,30.79,30.56,30.71,47373.0,25.8802,25.8886,25.6952,25.8213,47373.0
2020-03-11 13:05:00,30.73,30.73,30.61,30.65,19081.0,25.8382,25.8382,25.7373,25.7709,19081.0
2020-03-11 13:10:00,30.66,30.8,30.66,30.74,39696.0,25.7793,25.897,25.7793,25.8466,39696.0
2020-03-11 13:15:00,30.74,30.82,30.71,30.71,20934.0,25.8466,25.9138,25.8213,25.8213,20934.0
2020-03-11 13:20:00,30.71,30.82,30.71,30.76,14700.0,25.8213,25.9138,25.8213,25.8634,14700.0
2020-03-11 13:25:00,30.75,30.96,30.74,30.96,14988.0,25.855,26.0315,25.8466,26.0315,14988.0
2020-03-11 13:30:00,30.97,30.98,30.87,30.9,15351.0,26.0399,26.0484,25.9559,25.9811,15351.0
2020-03-11 13:35:00,30.9,30.94,30.88,30.9,20862.0,25.9811,26.0147,25.9643,25.9811,20862.0
2020-03-11 13:40:00,30.9,30.94,30.88,30.94,16998.0,25.9811,26.0147,25.9643,26.0147,16998.0
2020-03-11 13:45:00,30.94,31.3,30.93,31.25,29714.0,26.0147,26.3174,26.0063,26.2754,29714.0
2020-03-11 13:50:00,31.25,31.26,31.14,31.17,17356.0,26.2754,26.2838,26.1829,26.2081,17356.0
2020-03-11 13:55:00,31.15,31.17,31.01,31.01,12540.0,26.1913,26.2081,26.0736,26.0736,12540.0
2020-03-11 14:00:00,31.01,31.02,30.89,30.9,17822.0,26.0736,26.082,25.9727,25.9811,17822.0
2020-03-11 14:05:00,30.9,31.04,30.88,31.04,39826.0,25.9811,26.0988,25.9643,26.0988,39826.0
2020-03-11 14:10:00,31.04,31.28,31.03,31.21,35818.0,26.0988,26.3006,26.0904,26.2417,35818.0
2020-03-11 14:15:00,31.21,31.44,31.19,31.32,46001.0,26.2417,26.4351,26.2249,26.3342,46001.0
2020-03-11 14:20:00,31.32,31.33,31.12,31.23,27069.0,26.3342,26.3426,26.1661,26.2586,27069.0
2020-03-11 14:25:00,31.23,31.46,31.21,31.36,35086.0,26.2586,26.4519,26.2417,26.3679,35086.0
2020-03-11 14:30:00,31.37,31.38,31.12,31.12,29778.0,26.3763,26.3847,26.1661,26.1661,29778.0
2020-03-11 14:35:00,31.12,31.22,31.07,31.17,28804.0,26.1661,26.2502,26.124,26.2081,28804.0
2020-03-11 14:40:00,31.17,31.25,31.09,31.09,26860.0,26.2081,26.2754,26.1408,26.1408,26860.0
2020-03-11 14:45:00,31.08,31.13,31.05,31.05,26860.0,26.1324,26.1745,26.1072,26.1072,26860.0
2020-03-11 14:50:00,31.05,31.06,30.95,30.99,23548.0,26.1072,26.1156,26.0231,26.0568,23548.0
2020-03-11 14:55:00,30.99,31.21,30.99,31.19,41779.0,26.0568,26.2417,26.0568,26.2249,41779.0
2020-03-11 15:00:00,31.19,31.3,31.17,31.25,37233.0,26.2249,26.3174,26.2081,26.2754,37233.0
2020-03-11 15:05:00,31.25,31.33,31.13,31.32,46730.0,26.2754,26.3426,26.1745,26.3342,46730.0
2020-03-11 15:10:00,31.32,31.4,31.27,31.32,35295.0,26.3342,26.4015,26.2922,26.3342,35295.0
2020-03-11 15:15:00,31.31,31.35,31.23,31.24,41595.0,26.3258,26.3595,26.2586,26.267,41595.0
2020-03-11 15:20:00,31.23,31.32,31.17,31.28,56103.0,26.2586,26.3342,26.2081,26.3006,56103.0
2020-03-11 15:25:00,31.29,31.35,31.24,31.29,39485.0,26.309,26.3595,26.267,26.309,39485.0
2020-03-11 15:30:00,31.28,31.48,31.28,31.47,70466.0,26.3006,26.4688,26.3006,26.4604,70466.0
2020-03-11 15:35:00,31.46,31.52,31.41,31.43,58022.0,26.4519,26.5024,26.4099,26.4267,58022.0
2020-03-11 15:40:00,31.41,31.41,30.91,30.91,77528.0,26.4099,26.4099,25.9895,25.9895,77528.0
2020-03-11 15:45:00,30.92,31.03,30.9,30.91,65951.0,25.9979,26.0904,25.9811,25.9895,65951.0
2020-03-11 15:50:00,30.91,30.91,30.5,30.53,270771.0,25.9895,25.9895,25.6448,25.67,270771.0
2020-03-11 15:55:00,30.53,30.61,30.44,30.55,244060.0,25.67,25.7373,25.5943,25.6868,244060.0
2020-03-12 09:30:00,28.95,29.12,28.07,28.14,102700.0,24.3415,24.4844,23.6016,23.6605,102700.0
2020-03-12 09:35:00,28.13,28.18,28.07,28.07,1900.0,23.652,23.6941,23.6016,23.6016,1900.0
2020-03-12 09:40:00,28.07,28.07,28.07,28.07,0.0,23.6016,23.6016,23.6016,23.6016,0.0
2020-03-12 09:45:00,28.07,28.07,28.07,28.07,0.0,23.6016,23.6016,23.6016,23.6016,0.0
2020-03-12 09:50:00,27.93,28.02,27.57,27.75,40415.0,23.4839,23.5596,23.1812,23.3325,40415.0
2020-03-12 09:55:00,27.77,28.14,27.63,28.14,36063.0,23.3494,23.6605,23.2316,23.6605,36063.0
2020-03-12 10:00:00,28.18,28.81,28.14,28.75,75264.0,23.6941,24.2238,23.6605,24.1733,75264.0
2020-03-12 10:05:00,28.76,29.02,28.19,28.19,73607.0,24.1818,24.4004,23.7025,23.7025,73607.0
2020-03-12 10:10:00,28.16,28.21,27.11,27.2,111899.0,23.6773,23.7193,22.7944,22.8701,111899.0
2020-03-12 10:15:00,27.15,27.16,26.65,26.87,64801.0,22.828,22.8365,22.4076,22.5926,64801.0
2020-03-12 10:20:00,26.89,27.01,26.59,26.61,58360.0,22.6094,22.7103,22.3572,22.374,58360.0
2020-03-12 10:25:00,26.61,26.62,26.29,26.53,32790.0,22.374,22.3824,22.1049,22.3067,32790.0
2020-03-12 10:30:00,26.56,26.61,26.19,26.32,47561.0,22.332,22.374,22.0209,22.1302,47561.0
2020-03-12 10:35:00,26.23,26.61,26.19,26.44,68303.0,22.0545,22.374,22.0209,22.2311,68303.0
2020-03-12 10:40:00,26.45,26.56,26.24,26.27,40712.0,22.2395,22.332,22.0629,22.0881,40712.0
2020-03-12 10:45:00,26.27,26.73,26.27,26.67,42061.0,22.0881,22.4749,22.0881,22.4245,42061.0
2020-03-12 10:50:00,26.64,26.79,26.58,26.79,45405.0,22.3992,22.5254,22.3488,22.5254,45405.0
2020-03-12 10:55:00,26.81,26.82,26.61,26.73,32923.0,22.5422,22.5506,22.374,22.4749,32923.0
2020-03-12 11:00:00,26.66,27.18,26.62,27.05,46852.0,22.416,22.8533,22.3824,22.744,46852.0
2020-03-12 11:05:00,27.03,27.04,26.63,26.63,22524.0,22.7271,22.7356,22.3908,22.3908,22524.0
2020-03-12 11:10:00,26.64,26.66,26.53,26.54,24881.0,22.3992,22.416,22.3067,22.3152,24881.0
2020-03-12 11:15:00,26.52,26.73,26.49,26.71,22505.0,22.2983,22.4749,22.2731,22.4581,22505.0
2020-03-12 11:20:00,26.73,26.98,26.72,26.9,30584.0,22.4749,22.6851,22.4665,22.6178,30584.0
2020-03-12 11:25:00,26.9,26.98,26.87,26.93,23611.0,22.6178,22.6851,22.5926,22.6431,23611.0
2020-03-12 11:30:00,26.95,27.07,26.89,26.89,37613.0,22.6599,22.7608,22.6094,22.6094,37613.0
2020-03-12 11:35:00,26.92,26.93,26.74,26.75,19218.0,22.6347,22.6431,22.4833,22.4917,19218.0
2020-03-12 11:40:00,26.75,26.78,26.64,26.66,16048.0,22.4917,22.5169,22.3992,22.416,16048.0
2020-03-12 11:45:00,26.67,26.72,26.65,26.69,19196.0,22.4245,22.4665,22.4076,22.4413,19196.0
2020-03-12 11:50:00,26.7,26.73,26.63,26.66,27366.0,22.4497,22.4749,22.3908,22.416,27366.0
2020-03-12 11:55:00,26.68,26.77,26.48,26.54,33368.0,22.4329,22.5085,22.2647,22.3152,33368.0
2020-03-12 12:00:00,26.54,26.8,26.5,26.76,49263.0,22.3152,22.5338,22.2815,22.5001,49263.0
2020-03-12 12:05:00,26.77,26.89,26.76,26.82,19494.0,22.5085,22.6094,22.5001,22.5506,19494.0
2020-03-12 12:10:00,26.82,26.82,26.71,26.73,18053.0,22.5506,22.5506,22.4581,22.4749,18053.0
2020-03-12 12:15:00,26.73,26.74,26.5,26.51,17104.0,22.4749,22.4833,22.2815,22.2899,17104.0
2020-03-12 12:20:00,26.5,26.5,26.2,26.3,43260.0,22.2815,22.2815,22.0293,22.1134,43260.0
2020-03-12 12:25:00,26.3,26.31,26.13,26.14,22134.0,22.1134,22.1218,21.9704,21.9788,22134.0
2020-03-12 12:30:00,26.12,26.12,25.95,26.02,29891.0,21.962,21.962,21.8191,21.8779,29891.0
2020-03-12 12:35:00,26.06,26.09,25.98,26.07,14518.0,21.9116,21.9368,21.8443,21.92,14518.0
2020-03-12 12:40:00,26.07,26.1,25.98,26.02,12594.0,21.92,21.9452,21.8443,21.8779,12594.0
2020-03-12 12:45:00,26.02,26.02,25.78,25.78,16465.0,21.8779,21.8779,21.6761,21.6761,16465.0
2020-03-12 12:50:00,25.78,26.19,25.77,26.12,31753.0,21.6761,22.0209,21.6677,21.962,31753.0
2020-03-12 12:55:00,26.1,26.62,26.06,26.58,15670.0,21.9452,22.3824,21.9116,22.3488,15670.0
2020-03-12 13:00:00,26.55,27.0,26.45,26.99,15705.0,22.3236,22.7019,22.2395,22.6935,15705.0
2020-03-12 13:05:00,27.0,27.35,27.0,27.35,23355.0,22.7019,22.9962,22.7019,22.9962,23355.0
2020-03-12 13:10:00,27.35,27.38,26.87,26.87,16568.0,22.9962,23.0214,22.5926,22.5926,16568.0
2020-03-12 13:15:00,26.8,26.88,26.56,26.58,13651.0,22.5338,22.601,22.332,22.3488,13651.0
2020-03-12 13:20:00,26.55,26.55,26.39,26.47,11128.0,22.3236,22.3236,22.189,22.2563,11128.0
2020-03-12 13:25:00,26.4,26.4,26.28,26.38,12110.0,22.1974,22.1974,22.0965,22.1806,12110.0
2020-03-12 13:30:00,26.37,26.43,26.24,26.25,9970.0,22.1722,22.2227,22.0629,22.0713,9970.0
2020-03-12 13:35:00,26.26,26.26,26.0,26.03,16805.0,22.0797,22.0797,21.8611,21.8863,16805.0
2020-03-12 13:40:00,26.01,26.04,25.95,25.98,12617.0,21.8695,21.8947,21.8191,21.8443,12617.0
2020-03-12 13:45:00,26.01,26.14,25.93,26.14,11618.0,21.8695,21.9788,21.8023,21.9788,11618.0
2020-03-12 13:50:00,26.12,26.25,26.06,26.21,36921.0,21.962,22.0713,21.9116,22.0377,36921.0
2020-03-12 13:55:00,26.22,26.43,26.22,26.4,10244.0,22.0461,22.2227,22.0461,22.1974,10244.0
2020-03-12 14:00:00,26.42,26.59,26.42,26.59,17464.0,22.2143,22.3572,22.2143,22.3572,17464.0
2020-03-12 14:05:00,26.62,26.81,26.62,26.79,14439.0,22.3824,22.5422,22.3824,22.5254,14439.0
2020-03-12 14:10:00,26.8,26.84,26.73,26.73,12460.0,22.5338,22.5674,22.4749,22.4749,12460.0
2020-03-12 14:15:00,26.73,26.75,26.69,26.75,13275.0,22.4749,22.4917,22.4413,22.4917,13275.0
2020-03-12 14:20:00,26.78,26.82,26.65,26.66,14860.0,22.5169,22.5506,22.4076,22.416,14860.0
2020-03-12 14:25:00,26.66,26.72,26.61,26.71,10589.0,22.416,22.4665,22.374,22.4581,10589.0
2020-03-12 14:30:00,26.7,26.76,26.68,26.75,23572.0,22.4497,22.5001,22.4329,22.4917,23572.0
2020-03-12 14:35:00,26.76,26.8,26.75,26.78,20395.0,22.5001,22.5338,22.4917,22.5169,20395.0
2020-03-12 14:40:00,26.79,26.82,26.74,26.78,16504.0,22.5254,22.5506,22.4833,22.5169,16504.0
2020-03-12 14:45:00,26.77,26.86,26.74,26.84,23701.0,22.5085,22.5842,22.4833,22.5674,23701.0
2020-03-12 14:50:00,26.85,26.94,26.82,26.82,19423.0,22.5758,22.6515,22.5506,22.5506,19423.0
2020-03-12 14:55:00,26.81,26.87,26.75,26.78,18718.0,22.5422,22.5926,22.4917,22.5169,18718.0
2020-03-12 15:00:00,26.76,26.8,26.74,26.76,15736.0,22.5001,22.5338,22.4833,22.5001,15736.0
2020-03-12 15:05:00,26.76,26.77,26.65,26.67,20683.0,22.5001,22.5085,22.4076,22.4245,20683.0
2020-03-12 15:10:00,26.66,26.68,26.49,26.54,35902.0,22.416,22.4329,22.2731,22.3152,35902.0
2020-03-12 15:15:00,26.54,26.7,26.52,26.69,25308.0,22.3152,22.4497,22.2983,22.4413,25308.0
2020-03-12 15:20:00,26.68,26.77,26.64,26.64,27722.0,22.4329,22.5085,22.3992,22.3992,27722.0
2020-03-12 15:25:00,26.61,26.66,26.53,26.53,67842.0,22.374,22.416,22.3067,22.3067,67842.0
2020-03-12 15:30:00,26.51,26.51,26.08,26.19,55879.0,22.2899,22.2899,21.9284,22.0209,55879.0
2020-03-12 15:35:00,26.17,26.32,26.13,26.14,66875.0,22.0041,22.1302,21.9704,21.9788,66875.0
2020-03-12 15:40:00,26.14,26.45,26.14,26.43,85893.0,21.9788,22.2395,21.9788,22.2227,85893.0
2020-03-12 15:45:00,26.43,26.44,26.37,26.4,99589.0,22.2227,22.2311,22.1722,22.1974,99589.0
2020-03-12 15:50:00,26.41,26.89,26.4,26.88,137843.0,22.2058,22.6094,22.1974,22.601,137843.0
2020-03-12 15:55:00,26.87,27.14,26.72,27.0,332339.0,22.5926,22.8196,22.4665,22.7019,332339.0
2020-03-13 09:30:00,28.32,28.76,28.17,28.29,44297.0,23.8118,24.1818,23.6857,23.7866,44297.0
2020-03-13 09:35:00,28.29,28.35,27.4,27.43,22306.0,23.7866,23.837,23.0383,23.0635,22306.0
2020-03-13 09:40:00,27.42,27.53,26.95,26.97,24335.0,23.0551,23.1476,22.6599,22.6767,24335.0
2020-03-13 09:45:00,26.97,27.08,26.5,26.53,23875.0,22.6767,22.7692,22.2815,22.3067,23875.0
2020-03-13 09:50:00,26.52,26.52,25.91,26.0,78573.0,22.2983,22.2983,21.7854,21.8611,78573.0
2020-03-13 09:55:00,26.0,26.27,26.0,26.06,109560.0,21.8611,22.0881,21.8611,21.9116,109560.0
2020-03-13 10:00:00,26.05,26.11,25.72,25.91,85921.0,21.9032,21.9536,21.6257,21.7854,85921.0
2020-03-13 10:05:00,25.91,25.93,25.44,25.71,53182.0,21.7854,21.8023,21.3903,21.6173,53182.0
2020-03-13 10:10:00,25.73,26.0,25.54,25.99,90586.0,21.6341,21.8611,21.4743,21.8527,90586.0
2020-03-13 10:15:00,25.97,26.34,25.9,26.3,49490.0,21.8359,22.147,21.777,22.1134,49490.0
2020-03-13 10:20:00,26.34,26.88,26.3,26.72,59200.0,22.147,22.601,22.1134,22.4665,59200.0
2020-03-13 10:25:00,26.7,26.7,26.35,26.4,39961.0,22.4497,22.4497,22.1554,22.1974,39961.0
2020-03-13 10:30:00,26.4,26.65,26.37,26.42,25431.0,22.1974,22.4076,22.1722,22.2143,25431.0
2020-03-13 10:35:00,26.43,26.55,26.43,26.5,58839.0,22.2227,22.3236,22.2227,22.2815,58839.0
2020-03-13 10:40:00,26.5,26.53,26.43,26.5,64514.0,22.2815,22.3067,22.2227,22.2815,64514.0
2020-03-13 10:45:00,26.5,26.51,26.39,26.4,40427.0,22.2815,22.2899,22.189,22.1974,40427.0
2020-03-13 10:50:00,26.4,26.66,26.39,26.48,29270.0,22.1974,22.416,22.189,22.2647,29270.0
2020-03-13 10:55:00,26.47,26.47,26.17,26.17,27239.0,22.2563,22.2563,22.0041,22.0041,27239.0
2020-03-13 11:00:00,26.18,26.25,26.09,26.13,25893.0,22.0125,22.0713,21.9368,21.9704,25893.0
2020-03-13 11:05:00,26.13,26.13,25.97,26.07,26368.0,21.9704,21.9704,21.8359,21.92,26368.0
2020-03-13 11:10:00,26.04,26.06,25.86,25.9,38135.0,21.8947,21.9116,21.7434,21.777,38135.0
2020-03-13 11:15:00,25.88,25.91,25.67,25.77,32685.0,21.7602,21.7854,21.5836,21.6677,32685.0
2020-03-13 11:20:00,25.78,25.8,25.66,25.67,19492.0,21.6761,21.693,21.5752,21.5836,19492.0
2020-03-13 11:25:00,25.67,25.69,25.39,25.41,37102.0,21.5836,21.6005,21.3482,21.365,37102.0
2020-03-13 11:30:00,25.41,25.48,25.03,25.04,33528.0,21.365,21.4239,21.0455,21.0539,33528.0
2020-03-13 11:35:00,25.04,25.07,24.85,24.9,55205.0,21.0539,21.0792,20.8942,20.9362,55205.0
2020-03-13 11:40:00,24.9,24.9,24.65,24.67,43018.0,20.9362,20.9362,20.726,20.7428,43018.0
2020-03-13 11:45:00,24.68,24.77,24.59,24.77,28178.0,20.7512,20.8269,20.6756,20.8269,28178.0
2020-03-13 11:50:00,24.75,24.98,24.74,24.85,47691.0,20.8101,21.0035,20.8017,20.8942,47691.0
2020-03-13 11:55:00,24.88,25.01,24.75,24.8,20611.0,20.9194,21.0287,20.8101,20.8521,20611.0
2020-03-13 12:00:00,24.78,24.84,24.76,24.82,67177.0,20.8353,20.8858,20.8185,20.869,67177.0
2020-03-13 12:05:00,24.82,25.04,24.81,25.02,32610.0,20.869,21.0539,20.8605,21.0371,32610.0
2020-03-13 12:10:00,24.99,25.01,24.78,24.79,28201.0,21.0119,21.0287,20.8353,20.8437,28201.0
2020-03-13 12:15:00,24.79,25.0,24.78,24.97,30271.0,20.8437,21.0203,20.8353,20.9951,30271.0
2020-03-13 12:20:00,24.95,25.02,24.84,24.93,36829.0,20.9783,21.0371,20.8858,20.9614,36829.0
2020-03-13 12:25:00,24.91,25.06,24.9,25.01,70789.0,20.9446,21.0708,20.9362,21.0287,70789.0
2020-03-13 12:30:00,25.0,25.07,24.96,25.05,76778.0,21.0203,21.0792,20.9867,21.0623,76778.0
2020-03-13 12:35:00,25.03,25.31,24.94,25.29,33401.0,21.0455,21.281,20.9699,21.2641,33401.0
2020-03-13 12:40:00,25.34,25.44,25.22,25.28,17375.0,21.3062,21.3903,21.2053,21.2557,17375.0
2020-03-13 12:45:00,25.23,25.28,25.09,25.09,21827.0,21.2137,21.2557,21.096,21.096,21827.0
2020-03-13 12:50:00,25.07,25.11,24.94,25.08,26181.0,21.0792,21.1128,20.9699,21.0876,26181.0
2020-03-13 12:55:00,25.08,25.08,24.8,24.83,34409.0,21.0876,21.0876,20.8521,20.8774,34409.0
2020-03-13 13:00:00,24.82,25.1,24.79,25.07,38423.0,20.869,21.1044,20.8437,21.0792,38423.0
2020-03-13 13:05:00,25.06,25.08,24.88,24.95,14508.0,21.0708,21.0876,20.9194,20.9783,14508.0
2020-03-13 13:10:00,24.94,25.04,24.94,25.04,44251.0,20.9699,21.0539,20.9699,21.0539,44251.0
2020-03-13 13:15:00,25.04,25.05,24.91,24.95,15528.0,21.0539,21.0623,20.9446,20.9783,15528.0
2020-03-13 13:20:00,24.94,25.03,24.91,25.03,23551.0,20.9699,21.0455,20.9446,21.0455,23551.0
2020-03-13 13:25:00,25.04,25.1,25.03,25.05,22504.0,21.0539,21.1044,21.0455,21.0623,22504.0
2020-03-13 13:30:00,25.04,25.04,24.99,25.01,43207.0,21.0539,21.0539,21.0119,21.0287,43207.0
2020-03-13 13:35:00,25.01,25.01,24.86,24.89,19354.0,21.0287,21.0287,20.9026,20.9278,19354.0
2020-03-13 13:40:00,24.89,25.02,24.89,24.96,13863.0,20.9278,21.0371,20.9278,20.9867,13863.0
2020-03-13 13:45:00,24.97,24.97,24.89,24.95,26087.0,20.9951,20.9951,20.9278,20.9783,26087.0
2020-03-13 13:50:00,24.95,24.97,24.92,24.94,22187.0,20.9783,20.9951,20.953,20.9699,22187.0
2020-03-13 13:55:00,24.93,24.97,24.87,24.94,20954.0,20.9614,20.9951,20.911,20.9699,20954.0
2020-03-13 14:00:00,24.94,24.96,24.88,24.94,18784.0,20.9699,20.9867,20.9194,20.9699,18784.0
2020-03-13 14:05:00,24.95,24.96,24.78,24.84,143008.0,20.9783,20.9867,20.8353,20.8858,143008.0
2020-03-13 14:10:00,24.86,24.97,24.84,24.91,29626.0,20.9026,20.9951,20.8858,20.9446,29626.0
2020-03-13 14:15:00,24.91,25.18,24.91,25.18,29895.0,20.9446,21.1716,20.9446,21.1716,29895.0
2020-03-13 14:20:00,25.18,25.3,25.17,25.25,11548.0,21.1716,21.2725,21.1632,21.2305,11548.0
2020-03-13 14:25:00,25.26,25.29,25.17,25.29,25800.0,21.2389,21.2641,21.1632,21.2641,25800.0
2020-03-13 14:30:00,25.27,25.36,25.27,25.33,28930.0,21.2473,21.323,21.2473,21.2978,28930.0
2020-03-13 14:35:00,25.32,25.33,25.2,25.21,23008.0,21.2894,21.2978,21.1885,21.1969,23008.0
2020-03-13 14:40:00,25.21,25.21,25.02,25.06,72155.0,21.1969,21.1969,21.0371,21.0708,72155.0
2020-03-13 14:45:00,25.07,25.1,24.99,25.07,56386.0,21.0792,21.1044,21.0119,21.0792,56386.0
2020-03-13 14:50:00,25.09,25.12,25.06,25.1,39768.0,21.096,21.1212,21.0708,21.1044,39768.0
2020-03-13 14:55:00,25.1,25.11,24.99,24.99,28171.0,21.1044,21.1128,21.0119,21.0119,28171.0
2020-03-13 15:00:00,24.99,25.83,24.99,25.82,156774.0,21.0119,21.7182,21.0119,21.7098,156774.0
2020-03-13 15:05:00,25.82,25.86,25.54,25.57,25088.0,21.7098,21.7434,21.4743,21.4996,25088.0
2020-03-13 15:10:00,25.58,25.6,25.37,25.55,40694.0,21.508,21.5248,21.3314,21.4827,40694.0
2020-03-13 15:15:00,25.55,25.81,25.55,25.76,45606.0,21.4827,21.7014,21.4827,21.6593,45606.0
2020-03-13 15:20:00,25.76,25.91,25.74,25.9,29563.0,21.6593,21.7854,21.6425,21.777,29563.0
2020-03-13 15:25:00,25.89,25.92,25.82,25.89,28145.0,21.7686,21.7938,21.7098,21.7686,28145.0
2020-03-13 15:30:00,25.89,25.92,25.72,25.77,29917.0,21.7686,21.7938,21.6257,21.6677,29917.0
2020-03-13 15:35:00,25.76,25.94,25.73,25.89,38097.0,21.6593,21.8107,21.6341,21.7686,38097.0
2020-03-13 15:40:00,25.89,25.93,25.82,25.89,44291.0,21.7686,21.8023,21.7098,21.7686,44291.0
2020-03-13 15:45:00,25.9,26.16,25.9,26.09,63094.0,21.777,21.9956,21.777,21.9368,63094.0
2020-03-13 15:50:00,26.09,26.65,26.08,26.65,100083.0,21.9368,22.4076,21.9284,22.4076,100083.0
2020-03-13 15:55:00,26.64,27.1,26.64,26.92,215418.0,22.3992,22.786,22.3992,22.6347,215418.0
2020-03-16 09:30:00,24.75,24.75,24.75,24.75,0.0,20.8101,20.8101,20.8101,20.8101,0.0
2020-03-16 09:35:00,24.75,24.75,24.75,24.75,0.0,20.8101,20.8101,20.8101,20.8101,0.0
2020-03-16 09:40:00,24.75,24.75,24.75,24.75,0.0,20.8101,20.8101,20.8101,20.8101,0.0
2020-03-16 09:45:00,24.75,24.75,24.75,24.75,0.0,20.8101,20.8101,20.8101,20.8101,0.0
2020-03-16 09:50:00,24.75,24.75,24.75,24.75,0.0,20.8101,20.8101,20.8101,20.8101,0.0
2020-03-16 09:55:00,24.75,24.75,24.75,24.75,0.0,20.8101,20.8101,20.8101,20.8101,0.0
2020-03-16 10:00:00,23.5,23.51,23.0,23.36,45936.0,19.7591,19.7675,19.3387,19.6414,45936.0
2020-03-16 10:05:00,23.39,23.39,22.87,22.87,45867.0,19.6666,19.6666,19.2294,19.2294,45867.0
2020-03-16 10:10:00,22.93,23.09,22.68,22.72,33390.0,19.2798,19.4144,19.0696,19.1032,33390.0
2020-03-16 10:15:00,22.75,22.91,22.59,22.63,40842.0,19.1285,19.263,18.9939,19.0276,40842.0
2020-03-16 10:20:00,22.62,22.64,21.09,21.13,63867.0,19.0192,19.036,17.7327,17.7664,63867.0
2020-03-16 10:25:00,21.13,21.47,20.7,21.01,85283.0,17.7664,18.0522,17.4048,17.6655,85283.0
2020-03-16 10:30:00,21.01,21.27,20.93,21.27,72321.0,17.6655,17.8841,17.5982,17.8841,72321.0
2020-03-16 10:35:00,21.24,21.45,20.77,20.86,44362.0,17.8588,18.0354,17.4637,17.5393,44362.0
2020-03-16 10:40:00,20.89,21.11,20.86,20.9,35359.0,17.5646,17.7495,17.5393,17.573,35359.0
2020-03-16 10:45:00,20.87,21.11,20.6,21.0,36967.0,17.5477,17.7495,17.3207,17.6571,36967.0
2020-03-16 10:50:00,20.98,21.05,20.79,21.03,35201.0,17.6402,17.6991,17.4805,17.6823,35201.0
2020-03-16 10:55:00,21.03,21.13,20.71,20.75,31005.0,17.6823,17.7664,17.4132,17.4469,31005.0
2020-03-16 11:00:00,20.71,20.71,20.52,20.6,22747.0,17.4132,17.4132,17.2535,17.3207,22747.0
2020-03-16 11:05:00,20.6,20.64,20.51,20.64,28952.0,17.3207,17.3544,17.2451,17.3544,28952.0
2020-03-16 11:10:00,20.6,21.04,20.57,20.89,35528.0,17.3207,17.6907,17.2955,17.5646,35528.0
2020-03-16 11:15:00,20.89,20.97,20.83,20.92,21637.0,17.5646,17.6318,17.5141,17.5898,21637.0
2020-03-16 11:20:00,20.92,21.27,20.89,21.25,19718.0,17.5898,17.8841,17.5646,17.8673,19718.0
2020-03-16 11:25:00,21.25,21.72,21.24,21.68,45263.0,17.8673,18.2624,17.8588,18.2288,45263.0
2020-03-16 11:30:00,21.68,21.68,21.51,21.54,45857.0,18.2288,18.2288,18.0859,18.1111,45857.0
2020-03-16 11:35:00,21.52,21.7,21.42,21.68,32116.0,18.0943,18.2456,18.0102,18.2288,32116.0
2020-03-16 11:40:00,21.61,21.68,21.37,21.41,29142.0,18.1699,18.2288,17.9682,18.0018,29142.0
2020-03-16 11:45:00,21.38,21.47,21.32,21.47,23574.0,17.9766,18.0522,17.9261,18.0522,23574.0
2020-03-16 11:50:00,21.44,21.67,21.42,21.58,67003.0,18.027,18.2204,18.0102,18.1447,67003.0
2020-03-16 11:55:00,21.58,21.79,21.57,21.79,35921.0,18.1447,18.3213,18.1363,18.3213,35921.0
2020-03-16 12:00:00,21.75,21.76,21.58,21.59,31892.0,18.2877,18.2961,18.1447,18.1531,31892.0
2020-03-16 12:05:00,21.58,21.59,21.38,21.39,26796.0,18.1447,18.1531,17.9766,17.985,26796.0
2020-03-16 12:10:00,21.38,21.59,21.33,21.54,42367.0,17.9766,18.1531,17.9345,18.1111,42367.0
2020-03-16 12:15:00,21.54,21.56,21.48,21.53,18597.0,18.1111,18.1279,18.0606,18.1027,18597.0
2020-03-16 12:20:00,21.53,21.84,21.53,21.81,34589.0,18.1027,18.3633,18.1027,18.3381,34589.0
2020-03-16 12:25:00,21.8,21.85,21.71,21.72,19339.0,18.3297,18.3717,18.254,18.2624,19339.0
2020-03-16 12:30:00,21.71,21.96,21.71,21.89,32458.0,18.254,18.4642,18.254,18.4054,32458.0
2020-03-16 12:35:00,21.92,22.0,21.8,22.0,38350.0,18.4306,18.4979,18.3297,18.4979,38350.0
2020-03-16 12:40:00,21.98,22.07,21.97,22.0,22569.0,18.481,18.5567,18.4726,18.4979,22569.0
2020-03-16 12:45:00,22.01,22.01,21.86,21.88,16457.0,18.5063,18.5063,18.3802,18.397,16457.0
2020-03-16 12:50:00,21.88,21.88,21.58,21.58,20385.0,18.397,18.397,18.1447,18.1447,20385.0
2020-03-16 12:55:00,21.58,21.58,21.21,21.23,22566.0,18.1447,18.1447,17.8336,17.8504,22566.0
2020-03-16 13:00:00,21.25,21.3,21.17,21.29,22442.0,17.8673,17.9093,17.8,17.9009,22442.0
2020-03-16 13:05:00,21.29,21.31,21.11,21.19,23189.0,17.9009,17.9177,17.7495,17.8168,23189.0
2020-03-16 13:10:00,21.21,21.46,21.2,21.32,24894.0,17.8336,18.0438,17.8252,17.9261,24894.0
2020-03-16 13:15:00,21.33,21.34,21.19,21.2,18514.0,17.9345,17.9429,17.8168,17.8252,18514.0
2020-03-16 13:20:00,21.2,21.35,21.19,21.34,22291.0,17.8252,17.9513,17.8168,17.9429,22291.0
2020-03-16 13:25:00,21.34,21.38,21.3,21.37,16203.0,17.9429,17.9766,17.9093,17.9682,16203.0
2020-03-16 13:30:00,21.37,21.38,21.34,21.37,21895.0,17.9682,17.9766,17.9429,17.9682,21895.0
2020-03-16 13:35:00,21.37,21.38,21.3,21.3,26893.0,17.9682,17.9766,17.9093,17.9093,26893.0
2020-03-16 13:40:00,21.3,21.35,21.3,21.31,16753.0,17.9093,17.9513,17.9093,17.9177,16753.0
2020-03-16 13:45:00,21.31,21.4,21.28,21.38,22288.0,17.9177,17.9934,17.8925,17.9766,22288.0
2020-03-16 13:50:00,21.39,21.55,21.39,21.54,19375.0,17.985,18.1195,17.985,18.1111,19375.0
2020-03-16 13:55:00,21.54,21.58,21.52,21.57,17266.0,18.1111,18.1447,18.0943,18.1363,17266.0
2020-03-16 14:00:00,21.57,21.59,21.48,21.51,32182.0,18.1363,18.1531,18.0606,18.0859,32182.0
2020-03-16 14:05:00,21.5,21.52,21.36,21.36,18767.0,18.0775,18.0943,17.9597,17.9597,18767.0
2020-03-16 14:10:00,21.36,21.4,21.24,21.25,32730.0,17.9597,17.9934,17.8588,17.8673,32730.0
2020-03-16 14:15:00,21.24,21.33,21.17,21.18,30183.0,17.8588,17.9345,17.8,17.8084,30183.0
2020-03-16 14:20:00,21.18,21.18,21.0,21.0,22637.0,17.8084,17.8084,17.6571,17.6571,22637.0
2020-03-16 14:25:00,21.01,21.01,20.91,21.01,28034.0,17.6655,17.6655,17.5814,17.6655,28034.0
2020-03-16 14:30:00,21.01,21.52,21.0,21.52,17381.0,17.6655,18.0943,17.6571,18.0943,17381.0
2020-03-16 14:35:00,21.54,21.9,21.53,21.89,43867.0,18.1111,18.4138,18.1027,18.4054,43867.0
2020-03-16 14:40:00,21.88,21.94,21.82,21.88,34509.0,18.397,18.4474,18.3465,18.397,34509.0
2020-03-16 14:45:00,21.87,21.89,21.71,21.75,23488.0,18.3886,18.4054,18.254,18.2877,23488.0
2020-03-16 14:50:00,21.75,21.92,21.73,21.76,20400.0,18.2877,18.4306,18.2708,18.2961,20400.0
2020-03-16 14:55:00,21.76,22.12,21.72,22.05,28421.0,18.2961,18.5988,18.2624,18.5399,28421.0
2020-03-16 15:00:00,22.05,22.18,22.02,22.13,34654.0,18.5399,18.6492,18.5147,18.6072,34654.0
2020-03-16 15:05:00,22.11,22.31,22.1,22.3,28280.0,18.5904,18.7585,18.5819,18.7501,28280.0
2020-03-16 15:10:00,22.32,22.33,22.21,22.21,37226.0,18.7669,18.7753,18.6744,18.6744,37226.0
2020-03-16 15:15:00,22.21,22.21,21.94,21.96,29957.0,18.6744,18.6744,18.4474,18.4642,29957.0
2020-03-16 15:20:00,21.96,22.04,21.86,21.99,40450.0,18.4642,18.5315,18.3802,18.4895,40450.0
2020-03-16 15:25:00,22.0,22.12,21.93,22.05,35742.0,18.4979,18.5988,18.439,18.5399,35742.0
2020-03-16 15:30:00,22.05,22.06,21.71,21.72,57300.0,18.5399,18.5483,18.254,18.2624,57300.0
2020-03-16 15:35:00,21.72,21.74,21.62,21.64,43042.0,18.2624,18.2793,18.1784,18.1952,43042.0
2020-03-16 15:40:00,21.63,21.64,21.48,21.49,44913.0,18.1868,18.1952,18.0606,18.0691,44913.0
2020-03-16 15:45:00,21.49,21.66,21.41,21.6,108978.0,18.0691,18.212,18.0018,18.1615,108978.0
2020-03-16 15:50:00,21.62,21.66,21.5,21.52,95259.0,18.1784,18.212,18.0775,18.0943,95259.0
2020-03-16 15:55:00,21.51,21.52,21.19,21.19,216080.0,18.0859,18.0943,17.8168,17.8168,216080.0
2020-03-17 09:30:00,21.57,21.9,20.41,20.41,49150.0,18.1363,18.4138,17.161,17.161,49150.0
2020-03-17 09:35:00,20.53,20.53,19.27,19.46,28016.0,17.2619,17.2619,16.2024,16.3622,28016.0
2020-03-17 09:40:00,19.4,19.4,18.66,18.66,57159.0,16.3118,16.3118,15.6896,15.6896,57159.0
2020-03-17 09:45:00,18.68,19.03,18.61,18.7,33588.0,15.7064,16.0007,15.6475,15.7232,33588.0
2020-03-17 09:50:00,18.66,18.67,18.27,18.32,57587.0,15.6896,15.698,15.3616,15.4037,57587.0
2020-03-17 09:55:00,18.26,18.34,18.01,18.32,124195.0,15.3532,15.4205,15.143,15.4037,124195.0
2020-03-17 10:00:00,18.28,18.68,18.22,18.67,23258.0,15.37,15.7064,15.3196,15.698,23258.0
2020-03-17 10:05:00,18.67,18.94,18.66,18.74,30374.0,15.698,15.925,15.6896,15.7568,30374.0
2020-03-17 10:10:00,18.69,18.87,18.61,18.66,22128.0,15.7148,15.8661,15.6475,15.6896,22128.0
2020-03-17 10:15:00,18.68,18.87,18.61,18.8,28704.0,15.7064,15.8661,15.6475,15.8073,28704.0
2020-03-17 10:20:00,18.81,18.83,18.68,18.71,21148.0,15.8157,15.8325,15.7064,15.7316,21148.0
2020-03-17 10:25:00,18.7,19.02,18.69,18.97,20351.0,15.7232,15.9922,15.7148,15.9502,20351.0
2020-03-17 10:30:00,18.98,19.15,18.72,18.77,23287.0,15.9586,16.1016,15.74,15.782,23287.0
2020-03-17 10:35:00,18.75,18.85,18.64,18.64,24081.0,15.7652,15.8493,15.6727,15.6727,24081.0
2020-03-17 10:40:00,18.65,18.94,18.57,18.9,49151.0,15.6811,15.925,15.6139,15.8913,49151.0
2020-03-17 10:45:00,18.89,19.0,18.82,18.85,29028.0,15.8829,15.9754,15.8241,15.8493,29028.0
2020-03-17 10:50:00,18.79,18.8,18.56,18.62,22383.0,15.7989,15.8073,15.6055,15.6559,22383.0
2020-03-17 10:55:00,18.58,18.58,18.27,18.41,30423.0,15.6223,15.6223,15.3616,15.4793,30423.0
2020-03-17 11:00:00,18.41,18.42,18.3,18.32,31687.0,15.4793,15.4878,15.3869,15.4037,31687.0
2020-03-17 11:05:00,18.32,18.4,18.26,18.4,24739.0,15.4037,15.4709,15.3532,15.4709,24739.0
2020-03-17 11:10:00,18.39,18.88,18.38,18.86,35265.0,15.4625,15.8745,15.4541,15.8577,35265.0
2020-03-17 11:15:00,18.88,19.19,18.88,19.18,22873.0,15.8745,16.1352,15.8745,16.1268,22873.0
2020-03-17 11:20:00,19.2,19.29,19.17,19.21,43903.0,16.1436,16.2193,16.1184,16.152,43903.0
2020-03-17 11:25:00,19.23,19.7,19.22,19.64,36047.0,16.1688,16.564,16.1604,16.5135,36047.0
2020-03-17 11:30:00,19.63,20.94,19.62,20.94,57697.0,16.5051,17.6066,16.4967,17.6066,57697.0
2020-03-17 11:35:00,20.96,21.11,20.82,20.82,68379.0,17.6234,17.7495,17.5057,17.5057,68379.0
2020-03-17 11:40:00,20.82,20.86,20.69,20.85,36588.0,17.5057,17.5393,17.3964,17.5309,36588.0
2020-03-17 11:45:00,20.85,21.08,20.81,21.04,43513.0,17.5309,17.7243,17.4973,17.6907,43513.0
2020-03-17 11:50:00,21.06,21.43,21.04,21.34,45553.0,17.7075,18.0186,17.6907,17.9429,45553.0
2020-03-17 11:55:00,21.35,21.45,21.12,21.36,33847.0,17.9513,18.0354,17.758,17.9597,33847.0
2020-03-17 12:00:00,21.42,21.66,21.38,21.64,32839.0,18.0102,18.212,17.9766,18.1952,32839.0
2020-03-17 12:05:00,21.64,21.86,21.64,21.69,26088.0,18.1952,18.3802,18.1952,18.2372,26088.0
2020-03-17 12:10:00,21.69,21.72,21.55,21.59,20749.0,18.2372,18.2624,18.1195,18.1531,20749.0
2020-03-17 12:15:00,21.62,21.62,21.22,21.29,44923.0,18.1784,18.1784,17.842,17.9009,44923.0
2020-03-17 12:20:00,21.29,21.3,20.97,21.0,40976.0,17.9009,17.9093,17.6318,17.6571,40976.0
2020-03-17 12:25:00,21.01,21.08,20.98,21.01,24614.0,17.6655,17.7243,17.6402,17.6655,24614.0
2020-03-17 12:30:00,21.0,21.13,20.92,20.93,54907.0,17.6571,17.7664,17.5898,17.5982,54907.0
2020-03-17 12:35:00,20.92,20.95,20.83,20.89,17192.0,17.5898,17.615,17.5141,17.5646,17192.0
2020-03-17 12:40:00,20.89,20.91,20.69,20.69,16745.0,17.5646,17.5814,17.3964,17.3964,16745.0
2020-03-17 12:45:00,20.71,20.71,20.51,20.51,26859.0,17.4132,17.4132,17.2451,17.2451,26859.0
2020-03-17 12:50:00,20.5,20.5,20.1,20.11,18499.0,17.2366,17.2366,16.9003,16.9087,18499.0
2020-03-17 12:55:00,20.13,20.13,19.93,19.98,25343.0,16.9255,16.9255,16.7574,16.7994,25343.0
2020-03-17 13:00:00,19.99,20.15,19.79,19.81,30313.0,16.8078,16.9424,16.6397,16.6565,30313.0
2020-03-17 13:05:00,19.81,19.91,19.71,19.74,20990.0,16.6565,16.7406,16.5724,16.5976,20990.0
2020-03-17 13:10:00,19.73,19.74,19.28,19.28,20346.0,16.5892,16.5976,16.2109,16.2109,20346.0
2020-03-17 13:15:00,19.3,19.32,19.12,19.14,35523.0,16.2277,16.2445,16.0763,16.0931,35523.0
2020-03-17 13:20:00,19.12,19.35,19.09,19.28,29703.0,16.0763,16.2697,16.0511,16.2109,29703.0
2020-03-17 13:25:00,19.24,19.36,19.22,19.34,19567.0,16.1772,16.2781,16.1604,16.2613,19567.0
2020-03-17 13:30:00,19.33,19.33,19.19,19.25,20592.0,16.2529,16.2529,16.1352,16.1856,20592.0
2020-03-17 13:35:00,19.28,19.28,19.18,19.28,20478.0,16.2109,16.2109,16.1268,16.2109,20478.0
2020-03-17 13:40:00,19.25,19.66,19.23,19.44,38348.0,16.1856,16.5304,16.1688,16.3454,38348.0
2020-03-17 13:45:00,19.44,19.9,19.4,19.54,36875.0,16.3454,16.7322,16.3118,16.4295,36875.0
2020-03-17 13:50:00,19.55,19.88,19.4,19.4,18686.0,16.4379,16.7153,16.3118,16.3118,18686.0
2020-03-17 13:55:00,19.39,19.43,19.26,19.27,21449.0,16.3033,16.337,16.194,16.2024,21449.0
2020-03-17 14:00:00,19.28,19.43,19.23,19.42,22119.0,16.2109,16.337,16.1688,16.3286,22119.0
2020-03-17 14:05:00,19.38,19.66,19.38,19.6,20641.0,16.2949,16.5304,16.2949,16.4799,20641.0
2020-03-17 14:10:00,19.61,19.61,19.46,19.56,30165.0,16.4883,16.4883,16.3622,16.4463,30165.0
2020-03-17 14:15:00,19.54,19.59,19.5,19.54,13077.0,16.4295,16.4715,16.3958,16.4295,13077.0
2020-03-17 14:20:00,19.52,19.55,19.45,19.48,25127.0,16.4127,16.4379,16.3538,16.379,25127.0
2020-03-17 14:25:00,19.48,19.66,19.48,19.65,21941.0,16.379,16.5304,16.379,16.522,21941.0
2020-03-17 14:30:00,19.67,19.75,19.64,19.74,19407.0,16.5388,16.606,16.5135,16.5976,19407.0
2020-03-17 14:35:00,19.73,19.84,19.7,19.7,25272.0,16.5892,16.6817,16.564,16.564,25272.0
2020-03-17 14:40:00,19.71,19.76,19.67,19.73,28616.0,16.5724,16.6144,16.5388,16.5892,28616.0
2020-03-17 14:45:00,19.72,19.81,19.72,19.73,33034.0,16.5808,16.6565,16.5808,16.5892,33034.0
2020-03-17 14:50:00,19.72,19.78,19.65,19.66,28974.0,16.5808,16.6313,16.522,16.5304,28974.0
2020-03-17 14:55:00,19.65,19.67,19.46,19.5,23791.0,16.522,16.5388,16.3622,16.3958,23791.0
2020-03-17 15:00:00,19.5,19.56,19.23,19.23,26614.0,16.3958,16.4463,16.1688,16.1688,26614.0
2020-03-17 15:05:00,19.25,19.26,19.08,19.14,30470.0,16.1856,16.194,16.0427,16.0931,30470.0
2020-03-17 15:10:00,19.11,19.13,19.0,19.02,22202.0,16.0679,16.0847,15.9754,15.9922,22202.0
2020-03-17 15:15:00,19.0,19.13,19.0,19.1,38905.0,15.9754,16.0847,15.9754,16.0595,38905.0
2020-03-17 15:20:00,19.08,19.08,19.0,19.02,23952.0,16.0427,16.0427,15.9754,15.9922,23952.0
2020-03-17 15:25:00,19.0,19.11,18.99,19.05,47726.0,15.9754,16.0679,15.967,16.0175,47726.0
2020-03-17 15:30:00,19.05,19.06,18.96,18.96,40068.0,16.0175,16.0259,15.9418,15.9418,40068.0
2020-03-17 15:35:00,18.96,19.05,18.95,19.01,46624.0,15.9418,16.0175,15.9334,15.9838,46624.0
2020-03-17 15:40:00,19.02,19.1,18.98,18.98,58247.0,15.9922,16.0595,15.9586,15.9586,58247.0
2020-03-17 15:45:00,18.98,18.99,18.4,18.41,88372.0,15.9586,15.967,15.4709,15.4793,88372.0
2020-03-17 15:50:00,18.4,18.68,18.4,18.48,98062.0,15.4709,15.7064,15.4709,15.5382,98062.0
2020-03-17 15:55:00,18.48,18.68,18.35,18.59,172454.0,15.5382,15.7064,15.4289,15.6307,172454.0
2020-03-18 09:30:00,18.06,18.59,18.0,18.26,168828.0,15.1851,15.6307,15.1346,15.3532,168828.0
2020-03-18 09:35:00,18.25,18.36,18.01,18.11,135446.0,15.3448,15.4373,15.143,15.2271,135446.0
2020-03-18 09:40:00,18.11,18.87,18.09,18.59,66194.0,15.2271,15.8661,15.2103,15.6307,66194.0
2020-03-18 09:45:00,18.62,18.62,18.19,18.26,64326.0,15.6559,15.6559,15.2944,15.3532,64326.0
2020-03-18 09:50:00,18.26,18.85,18.23,18.77,39459.0,15.3532,15.8493,15.328,15.782,39459.0
2020-03-18 09:55:00,18.84,19.14,18.51,18.51,50608.0,15.8409,16.0931,15.5634,15.5634,50608.0
2020-03-18 10:00:00,18.51,18.7,18.38,18.67,51548.0,15.5634,15.7232,15.4541,15.698,51548.0
2020-03-18 10:05:00,18.69,18.71,17.95,18.0,50769.0,15.7148,15.7316,15.0926,15.1346,50769.0
2020-03-18 10:10:00,17.98,18.13,17.9,17.91,57293.0,15.1178,15.2439,15.0505,15.0589,57293.0
2020-03-18 10:15:00,17.91,18.32,17.86,17.86,36353.0,15.0589,15.4037,15.0169,15.0169,36353.0
2020-03-18 10:20:00,17.86,17.86,17.52,17.57,17620.0,15.0169,15.0169,14.731,14.7731,17620.0
2020-03-18 10:25:00,17.53,17.63,17.22,17.22,18965.0,14.7394,14.8235,14.4788,14.4788,18965.0
2020-03-18 10:30:00,17.22,17.3,17.08,17.28,51993.0,14.4788,14.546,14.3611,14.5292,51993.0
2020-03-18 10:35:00,17.29,17.29,17.01,17.26,21712.0,14.5376,14.5376,14.3022,14.5124,21712.0
2020-03-18 10:40:00,17.23,17.62,17.22,17.55,22233.0,14.4872,14.8151,14.4788,14.7563,22233.0
2020-03-18 10:45:00,17.55,17.79,17.52,17.76,38685.0,14.7563,14.958,14.731,14.9328,38685.0
2020-03-18 10:50:00,17.77,17.89,17.74,17.83,39857.0,14.9412,15.0421,14.916,14.9917,39857.0
2020-03-18 10:55:00,17.82,17.83,17.7,17.72,32613.0,14.9833,14.9917,14.8824,14.8992,32613.0
2020-03-18 11:00:00,17.72,17.86,17.69,17.77,37767.0,14.8992,15.0169,14.874,14.9412,37767.0
2020-03-18 11:05:00,17.76,17.76,17.5,17.5,30965.0,14.9328,14.9328,14.7142,14.7142,30965.0
2020-03-18 11:10:00,17.51,17.55,17.29,17.43,92905.0,14.7226,14.7563,14.5376,14.6554,92905.0
2020-03-18 11:15:00,17.41,17.41,17.0,17.05,31858.0,14.6385,14.6385,14.2938,14.3358,31858.0
2020-03-18 11:20:00,17.06,17.18,17.03,17.18,25753.0,14.3443,14.4452,14.319,14.4452,25753.0
2020-03-18 11:25:00,17.18,17.35,17.18,17.2,38070.0,14.4452,14.5881,14.4452,14.462,38070.0
2020-03-18 11:30:00,17.17,17.19,17.02,17.02,25076.0,14.4367,14.4536,14.3106,14.3106,25076.0
2020-03-18 11:35:00,17.02,17.25,17.01,17.03,26166.0,14.3106,14.504,14.3022,14.319,26166.0
2020-03-18 11:40:00,17.01,17.01,16.8,16.83,38737.0,14.3022,14.3022,14.1256,14.1509,38737.0
2020-03-18 11:45:00,16.82,16.9,16.76,16.9,30719.0,14.1425,14.2097,14.092,14.2097,30719.0
2020-03-18 11:50:00,16.91,17.09,16.91,16.93,29082.0,14.2181,14.3695,14.2181,14.2349,29082.0
2020-03-18 11:55:00,16.88,17.05,16.88,16.95,19391.0,14.1929,14.3358,14.1929,14.2518,19391.0
2020-03-18 12:00:00,16.94,17.04,16.8,17.01,25569.0,14.2434,14.3274,14.1256,14.3022,25569.0
2020-03-18 12:05:00,17.01,17.07,16.95,17.03,17043.0,14.3022,14.3527,14.2518,14.319,17043.0
2020-03-18 12:10:00,17.04,17.1,16.99,17.02,21246.0,14.3274,14.3779,14.2854,14.3106,21246.0
2020-03-18 12:15:00,17.0,17.01,16.85,17.0,20108.0,14.2938,14.3022,14.1677,14.2938,20108.0
2020-03-18 12:20:00,17.0,17.02,16.84,16.87,16782.0,14.2938,14.3106,14.1593,14.1845,16782.0
2020-03-18 12:25:00,16.8,16.92,16.8,16.92,18397.0,14.1256,14.2265,14.1256,14.2265,18397.0
2020-03-18 12:30:00,16.9,16.9,16.61,16.64,23908.0,14.2097,14.2097,13.9659,13.9911,23908.0
2020-03-18 12:35:00,16.66,16.66,16.31,16.32,47436.0,14.0079,14.0079,13.7136,13.7221,47436.0
2020-03-18 12:40:00,16.32,16.4,16.19,16.38,16835.0,13.7221,13.7893,13.6127,13.7725,16835.0
2020-03-18 12:45:00,16.4,16.52,16.21,16.28,14175.0,13.7893,13.8902,13.6296,13.6884,14175.0
2020-03-18 12:50:00,16.24,16.26,16.11,16.12,31155.0,13.6548,13.6716,13.5455,13.5539,31155.0
2020-03-18 12:55:00,16.12,16.12,16.02,16.03,5426.0,13.5539,13.5539,13.4698,13.4782,5426.0
2020-03-18 13:00:00,16.03,16.03,16.03,16.03,0.0,13.4782,13.4782,13.4782,13.4782,0.0
2020-03-18 13:05:00,16.03,16.03,16.03,16.03,0.0,13.4782,13.4782,13.4782,13.4782,0.0
2020-03-18 13:10:00,16.07,16.36,16.05,16.32,23377.0,13.5118,13.7557,13.495,13.7221,23377.0
2020-03-18 13:15:00,16.31,16.31,16.15,16.16,22234.0,13.7136,13.7136,13.5791,13.5875,22234.0
2020-03-18 13:20:00,16.16,16.16,16.08,16.13,51378.0,13.5875,13.5875,13.5203,13.5623,51378.0
2020-03-18 13:25:00,16.13,16.25,16.08,16.19,54488.0,13.5623,13.6632,13.5203,13.6127,54488.0
2020-03-18 13:30:00,16.19,16.2,16.01,16.02,34715.0,13.6127,13.6212,13.4614,13.4698,34715.0
2020-03-18 13:35:00,16.01,16.02,15.76,15.79,41469.0,13.4614,13.4698,13.2512,13.2764,41469.0
2020-03-18 13:40:00,15.79,15.85,15.65,15.76,40597.0,13.2764,13.3269,13.1587,13.2512,40597.0
2020-03-18 13:45:00,15.75,15.75,15.61,15.66,29100.0,13.2428,13.2428,13.1251,13.1671,29100.0
2020-03-18 13:50:00,15.65,15.66,15.28,15.34,23898.0,13.1587,13.1671,12.8476,12.8981,23898.0
2020-03-18 13:55:00,15.28,15.28,14.76,14.76,22290.0,12.8476,12.8476,12.4104,12.4104,22290.0
2020-03-18 14:00:00,14.77,14.77,14.23,14.28,26464.0,12.4188,12.4188,11.9648,12.0068,26464.0
2020-03-18 14:05:00,14.25,14.31,14.01,14.02,33726.0,11.9816,12.032,11.7798,11.7882,33726.0
2020-03-18 14:10:00,14.01,14.02,13.58,13.6,30268.0,11.7798,11.7882,11.4182,11.435,30268.0
2020-03-18 14:15:00,13.56,13.66,13.46,13.63,47294.0,11.4014,11.4855,11.3173,11.4603,47294.0
2020-03-18 14:20:00,13.66,14.41,13.66,14.41,52604.0,11.4855,12.1161,11.4855,12.1161,52604.0
2020-03-18 14:25:00,14.41,14.84,14.4,14.82,43109.0,12.1161,12.4777,12.1077,12.4608,43109.0
2020-03-18 14:30:00,14.84,15.04,14.79,14.79,54446.0,12.4777,12.6458,12.4356,12.4356,54446.0
2020-03-18 14:35:00,14.79,15.28,14.67,15.28,51061.0,12.4356,12.8476,12.3347,12.8476,51061.0
2020-03-18 14:40:00,15.31,15.61,15.27,15.59,50850.0,12.8728,13.1251,12.8392,13.1083,50850.0
2020-03-18 14:45:00,15.61,15.88,15.46,15.5,40878.0,13.1251,13.3521,12.999,13.0326,40878.0
2020-03-18 14:50:00,15.48,15.54,15.1,15.11,70914.0,13.0158,13.0662,12.6963,12.7047,70914.0
2020-03-18 14:55:00,15.1,15.66,15.05,15.64,77043.0,12.6963,13.1671,12.6542,13.1503,77043.0
2020-03-18 15:00:00,15.67,15.83,15.54,15.54,43627.0,13.1755,13.3101,13.0662,13.0662,43627.0
2020-03-18 15:05:00,15.54,15.77,15.29,15.74,65939.0,13.0662,13.2596,12.856,13.2344,65939.0
2020-03-18 15:10:00,15.75,16.14,15.75,16.1,82039.0,13.2428,13.5707,13.2428,13.5371,82039.0
2020-03-18 15:15:00,16.11,16.71,16.11,16.65,57713.0,13.5455,14.05,13.5455,13.9995,57713.0
2020-03-18 15:20:00,16.62,16.65,16.23,16.23,40480.0,13.9743,13.9995,13.6464,13.6464,40480.0
2020-03-18 15:25:00,16.2,16.25,16.06,16.08,48462.0,13.6212,13.6632,13.5034,13.5203,48462.0
2020-03-18 15:30:00,16.07,17.22,16.07,17.03,116192.0,13.5118,14.4788,13.5118,14.319,116192.0
2020-03-18 15:35:00,17.02,17.04,16.05,16.05,46869.0,14.3106,14.3274,13.495,13.495,46869.0
2020-03-18 15:40:00,16.06,16.73,16.05,16.62,90910.0,13.5034,14.0668,13.495,13.9743,90910.0
2020-03-18 15:45:00,16.62,16.63,16.42,16.43,43077.0,13.9743,13.9827,13.8061,13.8145,43077.0
2020-03-18 15:50:00,16.43,16.51,16.42,16.5,107896.0,13.8145,13.8818,13.8061,13.8734,107896.0
2020-03-18 15:55:00,16.5,16.95,16.49,16.85,185732.0,13.8734,14.2518,13.865,14.1677,185732.0
2020-03-19 09:30:00,16.3,16.3,16.09,16.24,29145.0,13.9354,13.9354,13.7558,13.8841,29145.0
2020-03-19 09:35:00,16.14,16.2,15.17,15.18,28432.0,13.7986,13.8499,12.9693,12.9779,28432.0
2020-03-19 09:40:00,15.18,15.18,14.44,14.44,103060.0,12.9779,12.9779,12.3452,12.3452,103060.0
2020-03-19 09:45:00,14.44,14.61,14.34,14.61,117668.0,12.3452,12.4905,12.2597,12.4905,117668.0
2020-03-19 09:50:00,14.61,15.42,14.59,15.36,93016.0,12.4905,13.183,12.4734,13.1317,93016.0
2020-03-19 09:55:00,15.4,16.27,15.36,16.27,15556.0,13.1659,13.9097,13.1317,13.9097,15556.0
2020-03-19 10:00:00,16.27,16.91,16.22,16.89,20714.0,13.9097,14.4569,13.867,14.4398,20714.0
2020-03-19 10:05:00,16.88,17.44,16.87,17.44,183425.0,14.4312,14.91,14.4227,14.91,183425.0
2020-03-19 10:10:00,17.44,17.75,17.27,17.69,83094.0,14.91,15.175,14.7647,15.1237,83094.0
2020-03-19 10:15:00,17.73,17.79,16.91,16.96,45717.0,15.1579,15.2092,14.4569,14.4996,45717.0
2020-03-19 10:20:00,16.93,17.39,16.9,17.39,101911.0,14.474,14.8673,14.4483,14.8673,101911.0
2020-03-19 10:25:00,17.48,17.89,16.99,17.36,155647.0,14.9442,15.2947,14.5253,14.8416,155647.0
2020-03-19 10:30:00,17.36,17.84,17.12,17.24,36735.0,14.8416,15.252,14.6364,14.739,36735.0
2020-03-19 10:35:00,17.24,17.24,16.25,16.38,169157.0,14.739,14.739,13.8926,14.0038,169157.0
2020-03-19 10:40:00,16.38,16.57,16.24,16.52,40631.0,14.0038,14.1662,13.8841,14.1235,40631.0
2020-03-19 10:45:00,16.53,16.77,16.51,16.51,38649.0,14.132,14.3372,14.1149,14.1149,38649.0
2020-03-19 10:50:00,16.51,16.55,16.41,16.5,20790.0,14.1149,14.1491,14.0294,14.1064,20790.0
2020-03-19 10:55:00,16.52,16.75,16.49,16.68,33994.0,14.1235,14.3201,14.0978,14.2602,33994.0
2020-03-19 11:00:00,16.66,17.02,16.66,16.79,88292.0,14.2432,14.5509,14.2432,14.3543,88292.0
2020-03-19 11:05:00,16.79,16.94,16.67,16.91,39598.0,14.3543,14.4825,14.2517,14.4569,39598.0
2020-03-19 11:10:00,16.9,17.04,16.71,16.91,61031.0,14.4483,14.568,14.2859,14.4569,61031.0
2020-03-19 11:15:00,16.89,16.91,16.64,16.79,26161.0,14.4398,14.4569,14.2261,14.3543,26161.0
2020-03-19 11:20:00,16.8,17.04,16.67,16.67,80135.0,14.3628,14.568,14.2517,14.2517,80135.0
2020-03-19 11:25:00,16.67,17.16,16.67,17.16,21980.0,14.2517,14.6706,14.2517,14.6706,21980.0
2020-03-19 11:30:00,17.12,17.12,16.71,16.88,24536.0,14.6364,14.6364,14.2859,14.4312,24536.0
2020-03-19 11:35:00,16.93,17.3,16.85,17.08,30947.0,14.474,14.7903,14.4056,14.6022,30947.0
2020-03-19 11:40:00,17.08,17.18,16.86,17.0,21140.0,14.6022,14.6877,14.4141,14.5338,21140.0
2020-03-19 11:45:00,16.96,17.16,16.89,17.01,33765.0,14.4996,14.6706,14.4398,14.5424,33765.0
2020-03-19 11:50:00,17.0,17.13,16.85,17.1,35487.0,14.5338,14.645,14.4056,14.6193,35487.0
2020-03-19 11:55:00,17.11,17.48,17.08,17.11,38120.0,14.6279,14.9442,14.6022,14.6279,38120.0
2020-03-19 12:00:00,17.09,17.09,16.8,16.84,51501.0,14.6108,14.6108,14.3628,14.397,51501.0
2020-03-19 12:05:00,16.84,16.99,16.83,16.85,37084.0,14.397,14.5253,14.3885,14.4056,37084.0
2020-03-19 12:10:00,16.84,16.89,16.71,16.89,19403.0,14.397,14.4398,14.2859,14.4398,19403.0
2020-03-19 12:15:00,16.87,16.92,16.81,16.86,18157.0,14.4227,14.4654,14.3714,14.4141,18157.0
2020-03-19 12:20:00,16.87,17.03,16.83,16.88,21639.0,14.4227,14.5595,14.3885,14.4312,21639.0
2020-03-19 12:25:00,16.89,17.01,16.8,16.98,19021.0,14.4398,14.5424,14.3628,14.5167,19021.0
2020-03-19 12:30:00,17.01,17.01,16.79,16.93,19027.0,14.5424,14.5424,14.3543,14.474,19027.0
2020-03-19 12:35:00,16.92,17.23,16.8,17.23,45854.0,14.4654,14.7305,14.3628,14.7305,45854.0
2020-03-19 12:40:00,17.3,17.4,17.06,17.21,22830.0,14.7903,14.8758,14.5851,14.7134,22830.0
2020-03-19 12:45:00,17.22,17.35,17.2,17.22,25698.0,14.7219,14.8331,14.7048,14.7219,25698.0
2020-03-19 12:50:00,17.23,17.25,17.0,17.0,22712.0,14.7305,14.7476,14.5338,14.5338,22712.0
2020-03-19 12:55:00,17.0,17.04,16.89,16.9,21233.0,14.5338,14.568,14.4398,14.4483,21233.0
2020-03-19 13:00:00,16.92,17.0,16.66,16.72,80677.0,14.4654,14.5338,14.2432,14.2944,80677.0
2020-03-19 13:05:00,16.72,17.05,16.67,16.97,22053.0,14.2944,14.5766,14.2517,14.5082,22053.0
2020-03-19 13:10:00,16.98,17.05,16.9,16.91,21814.0,14.5167,14.5766,14.4483,14.4569,21814.0
2020-03-19 13:15:00,16.9,16.93,16.7,16.71,18983.0,14.4483,14.474,14.2773,14.2859,18983.0
2020-03-19 13:20:00,16.76,17.01,16.68,16.98,25341.0,14.3286,14.5424,14.2602,14.5167,25341.0
2020-03-19 13:25:00,16.98,17.03,16.85,16.9,43220.0,14.5167,14.5595,14.4056,14.4483,43220.0
2020-03-19 13:30:00,16.9,16.99,16.85,16.9,42224.0,14.4483,14.5253,14.4056,14.4483,42224.0
2020-03-19 13:35:00,16.89,17.25,16.85,17.23,80483.0,14.4398,14.7476,14.4056,14.7305,80483.0
2020-03-19 13:40:00,17.2,17.5,17.2,17.46,25110.0,14.7048,14.9613,14.7048,14.9271,25110.0
2020-03-19 13:45:00,17.44,17.69,17.41,17.66,41884.0,14.91,15.1237,14.8843,15.0981,41884.0
2020-03-19 13:50:00,17.65,17.7,17.49,17.49,39646.0,15.0895,15.1323,14.9527,14.9527,39646.0
2020-03-19 13:55:00,17.47,17.49,17.28,17.46,24709.0,14.9356,14.9527,14.7732,14.9271,24709.0
2020-03-19 14:00:00,17.45,17.51,17.07,17.38,30851.0,14.9185,14.9698,14.5937,14.8587,30851.0
2020-03-19 14:05:00,17.36,17.48,17.21,17.24,26606.0,14.8416,14.9442,14.7134,14.739,26606.0
2020-03-19 14:10:00,17.24,17.49,17.24,17.48,33823.0,14.739,14.9527,14.739,14.9442,33823.0
2020-03-19 14:15:00,17.47,17.63,17.43,17.63,25731.0,14.9356,15.0724,14.9014,15.0724,25731.0
2020-03-19 14:20:00,17.62,17.86,17.56,17.82,17421.0,15.0639,15.2691,15.0126,15.2349,17421.0
2020-03-19 14:25:00,17.83,17.83,17.55,17.79,20112.0,15.2434,15.2434,15.004,15.2092,20112.0
2020-03-19 14:30:00,17.81,18.0,17.79,17.99,28907.0,15.2263,15.3888,15.2092,15.3802,28907.0
2020-03-19 14:35:00,17.98,18.01,17.85,17.96,36626.0,15.3717,15.3973,15.2605,15.3546,36626.0
2020-03-19 14:40:00,17.96,18.12,17.92,17.99,40498.0,15.3546,15.4913,15.3204,15.3802,40498.0
2020-03-19 14:45:00,17.98,18.07,17.84,18.07,23945.0,15.3717,15.4486,15.252,15.4486,23945.0
2020-03-19 14:50:00,18.07,18.69,18.07,18.61,63412.0,15.4486,15.9787,15.4486,15.9103,63412.0
2020-03-19 14:55:00,18.61,18.66,18.29,18.29,39866.0,15.9103,15.953,15.6367,15.6367,39866.0
2020-03-19 15:00:00,18.28,18.28,18.12,18.24,34231.0,15.6281,15.6281,15.4913,15.5939,34231.0
2020-03-19 15:05:00,18.24,18.33,18.16,18.27,29217.0,15.5939,15.6709,15.5255,15.6196,29217.0
2020-03-19 15:10:00,18.28,18.57,18.27,18.45,31853.0,15.6281,15.8761,15.6196,15.7735,31853.0
2020-03-19 15:15:00,18.44,18.47,18.17,18.32,37083.0,15.7649,15.7906,15.5341,15.6623,37083.0
2020-03-19 15:20:00,18.33,18.48,18.3,18.44,29504.0,15.6709,15.7991,15.6452,15.7649,29504.0
2020-03-19 15:25:00,18.43,18.53,18.25,18.27,45531.0,15.7564,15.8419,15.6025,15.6196,45531.0
2020-03-19 15:30:00,18.28,18.78,18.27,18.73,51279.0,15.6281,16.0556,15.6196,16.0129,51279.0
2020-03-19 15:35:00,18.75,18.79,18.65,18.75,40828.0,16.03,16.0642,15.9445,16.03,40828.0
2020-03-19 15:40:00,18.75,18.85,18.65,18.82,54969.0,16.03,16.1154,15.9445,16.0898,54969.0
2020-03-19 15:45:00,18.82,18.86,18.46,18.46,64995.0,16.0898,16.124,15.782,15.782,64995.0
2020-03-19 15:50:00,18.47,18.76,18.44,18.7,94978.0,15.7906,16.0385,15.7649,15.9872,94978.0
2020-03-19 15:55:00,18.71,18.87,18.6,18.61,203279.0,15.9958,16.1325,15.9017,15.9103,203279.0
2020-03-20 09:30:00,18.65,18.78,18.56,18.75,144811.0,15.9445,16.0556,15.8675,16.03,144811.0
2020-03-20 09:35:00,18.75,18.91,18.65,18.77,164247.0,16.03,16.1667,15.9445,16.0471,164247.0
2020-03-20 09:40:00,18.72,18.77,18.24,18.24,14930.0,16.0043,16.0471,15.5939,15.5939,14930.0
2020-03-20 09:45:00,18.37,18.37,17.77,18.09,21548.0,15.7051,15.7051,15.1921,15.4657,21548.0
2020-03-20 09:50:00,17.93,18.49,17.78,18.29,22987.0,15.3289,15.8077,15.2007,15.6367,22987.0
2020-03-20 09:55:00,18.23,18.24,17.69,17.79,19162.0,15.5854,15.5939,15.1237,15.2092,19162.0
2020-03-20 10:00:00,17.78,18.24,17.78,18.24,27291.0,15.2007,15.5939,15.2007,15.5939,27291.0
2020-03-20 10:05:00,18.32,18.5,18.23,18.5,36937.0,15.6623,15.8162,15.5854,15.8162,36937.0
2020-03-20 10:10:00,18.51,18.66,18.23,18.24,29038.0,15.8248,15.953,15.5854,15.5939,29038.0
2020-03-20 10:15:00,18.23,18.25,17.99,18.06,18304.0,15.5854,15.6025,15.3802,15.4401,18304.0
2020-03-20 10:20:00,17.99,18.52,17.92,18.52,17334.0,15.3802,15.8333,15.3204,15.8333,17334.0
2020-03-20 10:25:00,18.55,18.55,18.29,18.51,39879.0,15.859,15.859,15.6367,15.8248,39879.0
2020-03-20 10:30:00,18.54,18.59,18.48,18.58,16984.0,15.8504,15.8932,15.7991,15.8846,16984.0
2020-03-20 10:35:00,18.58,18.58,18.12,18.37,32414.0,15.8846,15.8846,15.4913,15.7051,32414.0
2020-03-20 10:40:00,18.35,18.45,18.13,18.16,31471.0,15.688,15.7735,15.4999,15.5255,31471.0
2020-03-20 10:45:00,18.21,18.42,18.17,18.41,30009.0,15.5683,15.7478,15.5341,15.7393,30009.0
2020-03-20 10:50:00,18.43,18.53,18.38,18.48,27544.0,15.7564,15.8419,15.7136,15.7991,27544.0
2020-03-20 10:55:00,18.49,18.58,18.39,18.53,35972.0,15.8077,15.8846,15.7222,15.8419,35972.0
2020-03-20 11:00:00,18.55,18.6,18.33,18.44,32925.0,15.859,15.9017,15.6709,15.7649,32925.0
2020-03-20 11:05:00,18.41,18.57,18.27,18.55,14314.0,15.7393,15.8761,15.6196,15.859,14314.0
2020-03-20 11:10:00,18.54,18.57,18.26,18.32,16627.0,15.8504,15.8761,15.611,15.6623,16627.0
2020-03-20 11:15:00,18.28,18.29,17.97,18.03,12879.0,15.6281,15.6367,15.3631,15.4144,12879.0
2020-03-20 11:20:00,18.06,18.08,17.27,17.28,35742.0,15.4401,15.4572,14.7647,14.7732,35742.0
2020-03-20 11:25:00,17.26,17.63,17.12,17.57,16966.0,14.7561,15.0724,14.6364,15.0211,16966.0
2020-03-20 11:30:00,17.55,18.17,17.49,18.11,40870.0,15.004,15.5341,14.9527,15.4828,40870.0
2020-03-20 11:35:00,18.07,18.12,17.87,17.94,15576.0,15.4486,15.4913,15.2776,15.3375,15576.0
2020-03-20 11:40:00,17.95,18.02,17.87,17.94,26922.0,15.346,15.4059,15.2776,15.3375,26922.0
2020-03-20 11:45:00,17.9,18.1,17.85,18.05,13411.0,15.3033,15.4743,15.2605,15.4315,13411.0
2020-03-20 11:50:00,18.04,18.16,17.94,18.12,34443.0,15.423,15.5255,15.3375,15.4913,34443.0
2020-03-20 11:55:00,18.16,18.33,18.06,18.13,25180.0,15.5255,15.6709,15.4401,15.4999,25180.0
2020-03-20 12:00:00,18.19,18.3,18.1,18.1,21466.0,15.5512,15.6452,15.4743,15.4743,21466.0
2020-03-20 12:05:00,18.09,18.09,17.77,17.83,47633.0,15.4657,15.4657,15.1921,15.2434,47633.0
2020-03-20 12:10:00,17.87,18.3,17.84,18.27,26216.0,15.2776,15.6452,15.252,15.6196,26216.0
2020-03-20 12:15:00,18.27,18.27,17.98,18.01,39382.0,15.6196,15.6196,15.3717,15.3973,39382.0
2020-03-20 12:20:00,17.99,17.99,17.7,17.81,20542.0,15.3802,15.3802,15.1323,15.2263,20542.0
2020-03-20 12:25:00,17.8,17.84,17.68,17.75,24427.0,15.2178,15.252,15.1152,15.175,24427.0
2020-03-20 12:30:00,17.75,18.32,17.74,18.27,28530.0,15.175,15.6623,15.1665,15.6196,28530.0
2020-03-20 12:35:00,18.26,18.26,17.69,17.71,15757.0,15.611,15.611,15.1237,15.1408,15757.0
2020-03-20 12:40:00,17.68,17.97,17.55,17.75,22376.0,15.1152,15.3631,15.004,15.175,22376.0
2020-03-20 12:45:00,17.79,17.92,17.69,17.78,33151.0,15.2092,15.3204,15.1237,15.2007,33151.0
2020-03-20 12:50:00,17.83,17.91,17.73,17.82,15571.0,15.2434,15.3118,15.1579,15.2349,15571.0
2020-03-20 12:55:00,17.81,17.83,17.62,17.7,39390.0,15.2263,15.2434,15.0639,15.1323,39390.0
2020-03-20 13:00:00,17.7,17.97,17.7,17.97,28503.0,15.1323,15.3631,15.1323,15.3631,28503.0
2020-03-20 13:05:00,17.93,18.0,17.86,17.89,25066.0,15.3289,15.3888,15.2691,15.2947,25066.0
2020-03-20 13:10:00,17.89,17.93,17.7,17.7,17178.0,15.2947,15.3289,15.1323,15.1323,17178.0
2020-03-20 13:15:00,17.71,17.75,17.49,17.52,15047.0,15.1408,15.175,14.9527,14.9784,15047.0
2020-03-20 13:20:00,17.51,17.6,17.42,17.59,14760.0,14.9698,15.0468,14.8929,15.0382,14760.0
2020-03-20 13:25:00,17.56,17.86,17.49,17.75,9435.0,15.0126,15.2691,14.9527,15.175,9435.0
2020-03-20 13:30:00,17.77,17.91,17.69,17.78,16093.0,15.1921,15.3118,15.1237,15.2007,16093.0
2020-03-20 13:35:00,17.78,17.82,17.6,17.82,15972.0,15.2007,15.2349,15.0468,15.2349,15972.0
2020-03-20 13:40:00,17.82,17.83,17.57,17.57,25266.0,15.2349,15.2434,15.0211,15.0211,25266.0
2020-03-20 13:45:00,17.6,17.69,17.54,17.59,12944.0,15.0468,15.1237,14.9955,15.0382,12944.0
2020-03-20 13:50:00,17.63,17.7,17.61,17.67,14468.0,15.0724,15.1323,15.0553,15.1066,14468.0
2020-03-20 13:55:00,17.69,17.96,17.69,17.96,13050.0,15.1237,15.3546,15.1237,15.3546,13050.0
2020-03-20 14:00:00,18.0,18.01,17.62,17.64,23954.0,15.3888,15.3973,15.0639,15.081,23954.0
2020-03-20 14:05:00,17.66,17.73,17.58,17.58,9740.0,15.0981,15.1579,15.0297,15.0297,9740.0
2020-03-20 14:10:00,17.59,17.6,17.42,17.47,11128.0,15.0382,15.0468,14.8929,14.9356,11128.0
2020-03-20 14:15:00,17.48,17.5,17.36,17.45,20979.0,14.9442,14.9613,14.8416,14.9185,20979.0
2020-03-20 14:20:00,17.43,17.46,17.32,17.35,14566.0,14.9014,14.9271,14.8074,14.8331,14566.0
2020-03-20 14:25:00,17.37,17.48,17.3,17.45,9129.0,14.8502,14.9442,14.7903,14.9185,9129.0
2020-03-20 14:30:00,17.45,17.57,17.27,17.34,21432.0,14.9185,15.0211,14.7647,14.8245,21432.0
2020-03-20 14:35:00,17.31,17.37,17.23,17.28,16595.0,14.7989,14.8502,14.7305,14.7732,16595.0
2020-03-20 14:40:00,17.27,17.31,17.12,17.12,32414.0,14.7647,14.7989,14.6364,14.6364,32414.0
2020-03-20 14:45:00,17.13,17.3,17.13,17.18,99039.0,14.645,14.7903,14.645,14.6877,99039.0
2020-03-20 14:50:00,17.18,17.22,17.0,17.0,56214.0,14.6877,14.7219,14.5338,14.5338,56214.0
2020-03-20 14:55:00,17.03,17.31,17.02,17.29,10231.0,14.5595,14.7989,14.5509,14.7818,10231.0
2020-03-20 15:00:00,17.3,17.31,17.08,17.15,23214.0,14.7903,14.7989,14.6022,14.6621,23214.0
2020-03-20 15:05:00,17.1,17.29,17.08,17.29,12686.0,14.6193,14.7818,14.6022,14.7818,12686.0
2020-03-20 15:10:00,17.29,17.57,17.29,17.39,21329.0,14.7818,15.0211,14.7818,14.8673,21329.0
2020-03-20 15:15:00,17.39,17.43,17.01,17.01,27845.0,14.8673,14.9014,14.5424,14.5424,27845.0
2020-03-20 15:20:00,17.02,17.18,17.02,17.16,59782.0,14.5509,14.6877,14.5509,14.6706,59782.0
2020-03-20 15:25:00,17.16,17.41,17.08,17.19,80087.0,14.6706,14.8843,14.6022,14.6963,80087.0
2020-03-20 15:30:00,17.19,17.34,17.18,17.26,46070.0,14.6963,14.8245,14.6877,14.7561,46070.0
2020-03-20 15:35:00,17.25,17.28,17.09,17.16,69295.0,14.7476,14.7732,14.6108,14.6706,69295.0
2020-03-20 15:40:00,17.15,17.2,17.0,17.06,92311.0,14.6621,14.7048,14.5338,14.5851,92311.0
2020-03-20 15:45:00,17.05,17.18,16.97,17.04,58900.0,14.5766,14.6877,14.5082,14.568,58900.0
2020-03-20 15:50:00,17.04,17.05,16.6,16.77,127777.0,14.568,14.5766,14.1919,14.3372,127777.0
2020-03-20 15:55:00,16.76,17.01,16.76,16.8,143718.0,14.3286,14.5424,14.3286,14.3628,143718.0
2020-03-23 09:30:00,16.58,16.65,16.01,16.33,93280.0,14.1748,14.2346,13.6874,13.961,93280.0
2020-03-23 09:35:00,16.18,16.26,14.93,15.02,54556.0,13.8328,13.9012,12.7641,12.8411,54556.0
2020-03-23 09:40:00,14.96,14.96,14.48,14.67,52179.0,12.7898,12.7898,12.3794,12.5418,52179.0
2020-03-23 09:45:00,14.68,15.37,14.59,15.34,33425.0,12.5504,13.1403,12.4734,13.1146,33425.0
2020-03-23 09:50:00,15.34,15.75,15.22,15.66,14374.0,13.1146,13.4652,13.0121,13.3882,14374.0
2020-03-23 09:55:00,15.72,16.29,15.66,16.22,38244.0,13.4395,13.9268,13.3882,13.867,38244.0
2020-03-23 10:00:00,16.26,16.42,15.66,15.66,43315.0,13.9012,14.038,13.3882,13.3882,43315.0
2020-03-23 10:05:00,15.65,15.84,15.42,15.76,59103.0,13.3797,13.5421,13.183,13.4737,59103.0
2020-03-23 10:10:00,15.72,15.99,15.62,15.92,27712.0,13.4395,13.6703,13.354,13.6105,27712.0
2020-03-23 10:15:00,15.9,16.0,15.37,15.37,20605.0,13.5934,13.6789,13.1403,13.1403,20605.0
2020-03-23 10:20:00,15.4,15.63,15.39,15.53,37258.0,13.1659,13.3626,13.1574,13.2771,37258.0
2020-03-23 10:25:00,15.54,16.34,15.53,16.2,52205.0,13.2856,13.9696,13.2771,13.8499,52205.0
2020-03-23 10:30:00,16.2,16.21,15.96,16.12,40655.0,13.8499,13.8584,13.6447,13.7815,40655.0
2020-03-23 10:35:00,16.13,16.64,16.1,16.58,46695.0,13.79,14.2261,13.7644,14.1748,46695.0
2020-03-23 10:40:00,16.57,16.89,16.34,16.34,30391.0,14.1662,14.4398,13.9696,13.9696,30391.0
2020-03-23 10:45:00,16.43,16.43,16.13,16.14,40537.0,14.0465,14.0465,13.79,13.7986,40537.0
2020-03-23 10:50:00,16.17,16.17,15.88,16.03,31397.0,13.8242,13.8242,13.5763,13.7045,31397.0
2020-03-23 10:55:00,16.03,16.29,16.02,16.25,38612.0,13.7045,13.9268,13.696,13.8926,38612.0
2020-03-23 11:00:00,16.24,16.37,15.94,16.1,40086.0,13.8841,13.9952,13.6276,13.7644,40086.0
2020-03-23 11:05:00,16.14,16.22,15.97,16.22,18605.0,13.7986,13.867,13.6532,13.867,18605.0
2020-03-23 11:10:00,16.19,16.25,16.12,16.13,23207.0,13.8413,13.8926,13.7815,13.79,23207.0
2020-03-23 11:15:00,16.13,16.26,16.06,16.16,25473.0,13.79,13.9012,13.7302,13.8157,25473.0
2020-03-23 11:20:00,16.17,16.25,16.13,16.16,17795.0,13.8242,13.8926,13.79,13.8157,17795.0
2020-03-23 11:25:00,16.15,16.17,16.01,16.06,15623.0,13.8071,13.8242,13.6874,13.7302,15623.0
2020-03-23 11:30:00,16.05,16.26,16.02,16.21,32068.0,13.7216,13.9012,13.696,13.8584,32068.0
2020-03-23 11:35:00,16.21,16.26,16.09,16.12,26550.0,13.8584,13.9012,13.7558,13.7815,26550.0
2020-03-23 11:40:00,16.12,16.21,16.03,16.05,17113.0,13.7815,13.8584,13.7045,13.7216,17113.0
2020-03-23 11:45:00,16.1,16.22,16.07,16.1,18677.0,13.7644,13.867,13.7387,13.7644,18677.0
2020-03-23 11:50:00,16.13,16.3,16.06,16.21,40238.0,13.79,13.9354,13.7302,13.8584,40238.0
2020-03-23 11:55:00,16.23,16.27,16.14,16.22,24549.0,13.8755,13.9097,13.7986,13.867,24549.0
2020-03-23 12:00:00,16.22,16.27,16.11,16.17,28892.0,13.867,13.9097,13.7729,13.8242,28892.0
2020-03-23 12:05:00,16.2,16.21,16.01,16.14,18365.0,13.8499,13.8584,13.6874,13.7986,18365.0
2020-03-23 12:10:00,16.13,16.23,16.07,16.21,21729.0,13.79,13.8755,13.7387,13.8584,21729.0
2020-03-23 12:15:00,16.22,16.26,16.1,16.19,32752.0,13.867,13.9012,13.7644,13.8413,32752.0
2020-03-23 12:20:00,16.22,16.25,16.15,16.18,37688.0,13.867,13.8926,13.8071,13.8328,37688.0
2020-03-23 12:25:00,16.18,16.25,16.08,16.24,25363.0,13.8328,13.8926,13.7473,13.8841,25363.0
2020-03-23 12:30:00,16.24,16.25,16.15,16.2,29518.0,13.8841,13.8926,13.8071,13.8499,29518.0
2020-03-23 12:35:00,16.24,16.25,16.05,16.22,32395.0,13.8841,13.8926,13.7216,13.867,32395.0
2020-03-23 12:40:00,16.23,16.25,16.2,16.25,35882.0,13.8755,13.8926,13.8499,13.8926,35882.0
2020-03-23 12:45:00,16.25,16.29,16.14,16.25,51743.0,13.8926,13.9268,13.7986,13.8926,51743.0
2020-03-23 12:50:00,16.23,16.25,16.11,16.23,36295.0,13.8755,13.8926,13.7729,13.8755,36295.0
2020-03-23 12:55:00,16.23,16.25,16.2,16.24,59828.0,13.8755,13.8926,13.8499,13.8841,59828.0
2020-03-23 13:00:00,16.23,16.25,16.17,16.25,32951.0,13.8755,13.8926,13.8242,13.8926,32951.0
2020-03-23 13:05:00,16.25,16.41,16.21,16.27,60198.0,13.8926,14.0294,13.8584,13.9097,60198.0
2020-03-23 13:10:00,16.32,16.45,16.27,16.45,42700.0,13.9525,14.0636,13.9097,14.0636,42700.0
2020-03-23 13:15:00,16.47,16.5,16.39,16.45,24844.0,14.0807,14.1064,14.0123,14.0636,24844.0
2020-03-23 13:20:00,16.42,16.43,16.26,16.37,278158.0,14.038,14.0465,13.9012,13.9952,278158.0
2020-03-23 13:25:00,16.37,16.48,16.32,16.41,150294.0,13.9952,14.0893,13.9525,14.0294,150294.0
2020-03-23 13:30:00,16.43,17.0,16.39,16.98,42550.0,14.0465,14.5338,14.0123,14.5167,42550.0
2020-03-23 13:35:00,16.99,16.99,16.68,16.93,26945.0,14.5253,14.5253,14.2602,14.474,26945.0
2020-03-23 13:40:00,16.98,17.25,16.93,17.07,25575.0,14.5167,14.7476,14.474,14.5937,25575.0
2020-03-23 13:45:00,17.09,17.77,17.09,17.77,30101.0,14.6108,15.1921,14.6108,15.1921,30101.0
2020-03-23 13:50:00,17.73,17.85,17.5,17.5,35412.0,15.1579,15.2605,14.9613,14.9613,35412.0
2020-03-23 13:55:00,17.48,17.48,17.0,17.21,32790.0,14.9442,14.9442,14.5338,14.7134,32790.0
2020-03-23 14:00:00,17.19,17.19,16.87,17.1,18740.0,14.6963,14.6963,14.4227,14.6193,18740.0
2020-03-23 14:05:00,17.07,17.5,17.06,17.29,28252.0,14.5937,14.9613,14.5851,14.7818,28252.0
2020-03-23 14:10:00,17.28,17.49,17.28,17.44,13023.0,14.7732,14.9527,14.7732,14.91,13023.0
2020-03-23 14:15:00,17.44,17.45,17.28,17.33,13689.0,14.91,14.9185,14.7732,14.816,13689.0
2020-03-23 14:20:00,17.28,17.3,17.09,17.3,19714.0,14.7732,14.7903,14.6108,14.7903,19714.0
2020-03-23 14:25:00,17.26,17.54,17.1,17.43,23025.0,14.7561,14.9955,14.6193,14.9014,23025.0
2020-03-23 14:30:00,17.4,17.44,17.19,17.25,23058.0,14.8758,14.91,14.6963,14.7476,23058.0
2020-03-23 14:35:00,17.31,17.49,17.31,17.45,18031.0,14.7989,14.9527,14.7989,14.9185,18031.0
2020-03-23 14:40:00,17.46,17.49,17.36,17.39,28777.0,14.9271,14.9527,14.8416,14.8673,28777.0
2020-03-23 14:45:00,17.39,17.51,17.23,17.46,28982.0,14.8673,14.9698,14.7305,14.9271,28982.0
2020-03-23 14:50:00,17.46,17.46,17.14,17.27,22642.0,14.9271,14.9271,14.6535,14.7647,22642.0
2020-03-23 14:55:00,17.28,17.43,17.24,17.28,18278.0,14.7732,14.9014,14.739,14.7732,18278.0
2020-03-23 15:00:00,17.29,17.5,17.17,17.35,24381.0,14.7818,14.9613,14.6792,14.8331,24381.0
2020-03-23 15:05:00,17.3,17.46,17.23,17.44,16050.0,14.7903,14.9271,14.7305,14.91,16050.0
2020-03-23 15:10:00,17.44,17.46,17.36,17.46,21203.0,14.91,14.9271,14.8416,14.9271,21203.0
2020-03-23 15:15:00,17.46,17.5,17.28,17.32,16524.0,14.9271,14.9613,14.7732,14.8074,16524.0
2020-03-23 15:20:00,17.32,17.41,17.21,17.29,23423.0,14.8074,14.8843,14.7134,14.7818,23423.0
2020-03-23 15:25:00,17.29,17.45,17.19,17.27,42589.0,14.7818,14.9185,14.6963,14.7647,42589.0
2020-03-23 15:30:00,17.25,17.26,16.75,16.77,79570.0,14.7476,14.7561,14.3201,14.3372,79570.0
2020-03-23 15:35:00,16.8,16.98,16.77,16.89,41833.0,14.3628,14.5167,14.3372,14.4398,41833.0
2020-03-23 15:40:00,16.89,17.32,16.89,17.3,69619.0,14.4398,14.8074,14.4398,14.7903,69619.0
2020-03-23 15:45:00,17.3,17.43,16.94,16.96,77281.0,14.7903,14.9014,14.4825,14.4996,77281.0
2020-03-23 15:50:00,16.95,17.22,16.95,17.19,101257.0,14.4911,14.7219,14.4911,14.6963,101257.0
2020-03-23 15:55:00,17.19,17.3,17.02,17.03,282893.0,14.6963,14.7903,14.5509,14.5595,282893.0
2020-03-24 09:30:00,18.53,18.76,18.12,18.76,97764.0,15.8419,16.0385,15.4913,16.0385,97764.0
2020-03-24 09:35:00,18.68,18.84,18.06,18.06,60026.0,15.9701,16.1069,15.4401,15.4401,60026.0
2020-03-24 09:40:00,18.16,18.37,17.72,18.07,46348.0,15.5255,15.7051,15.1494,15.4486,46348.0
2020-03-24 09:45:00,17.78,18.09,17.71,17.71,29476.0,15.2007,15.4657,15.1408,15.1408,29476.0
2020-03-24 09:50:00,17.73,18.2,17.51,17.51,76024.0,15.1579,15.5597,14.9698,14.9698,76024.0
2020-03-24 09:55:00,17.58,18.11,17.58,17.76,47694.0,15.0297,15.4828,15.0297,15.1836,47694.0
2020-03-24 10:00:00,17.75,18.14,17.75,17.98,76133.0,15.175,15.5084,15.175,15.3717,76133.0
2020-03-24 10:05:00,17.98,18.25,17.93,18.08,98392.0,15.3717,15.6025,15.3289,15.4572,98392.0
2020-03-24 10:10:00,18.08,18.15,17.77,18.07,55111.0,15.4572,15.517,15.1921,15.4486,55111.0
2020-03-24 10:15:00,18.05,18.67,18.03,18.64,80439.0,15.4315,15.9616,15.4144,15.9359,80439.0
2020-03-24 10:20:00,18.63,18.74,18.36,18.62,24594.0,15.9274,16.0214,15.6965,15.9188,24594.0
2020-03-24 10:25:00,18.58,18.72,18.42,18.61,16150.0,15.8846,16.0043,15.7478,15.9103,16150.0
2020-03-24 10:30:00,18.57,18.74,18.44,18.61,23501.0,15.8761,16.0214,15.7649,15.9103,23501.0
2020-03-24 10:35:00,18.54,18.75,18.31,18.75,54567.0,15.8504,16.03,15.6538,16.03,54567.0
2020-03-24 10:40:00,18.75,18.95,18.57,18.69,49768.0,16.03,16.2009,15.8761,15.9787,49768.0
2020-03-24 10:45:00,18.68,18.85,18.52,18.57,24538.0,15.9701,16.1154,15.8333,15.8761,24538.0
2020-03-24 10:50:00,18.57,18.58,18.37,18.46,18104.0,15.8761,15.8846,15.7051,15.782,18104.0
2020-03-24 10:55:00,18.5,18.68,18.46,18.48,75322.0,15.8162,15.9701,15.782,15.7991,75322.0
2020-03-24 11:00:00,18.49,18.72,18.39,18.57,35157.0,15.8077,16.0043,15.7222,15.8761,35157.0
2020-03-24 11:05:00,18.61,18.82,18.6,18.7,38536.0,15.9103,16.0898,15.9017,15.9872,38536.0
2020-03-24 11:10:00,18.74,18.82,18.65,18.77,40661.0,16.0214,16.0898,15.9445,16.0471,40661.0
2020-03-24 11:15:00,18.79,18.8,18.52,18.66,48868.0,16.0642,16.0727,15.8333,15.953,48868.0
2020-03-24 11:20:00,18.67,18.96,18.65,18.96,31989.0,15.9616,16.2095,15.9445,16.2095,31989.0
2020-03-24 11:25:00,18.98,19.01,18.72,18.78,23220.0,16.2266,16.2522,16.0043,16.0556,23220.0
2020-03-24 11:30:00,18.75,18.79,18.47,18.56,19009.0,16.03,16.0642,15.7906,15.8675,19009.0
2020-03-24 11:35:00,18.58,18.86,18.55,18.86,9960.0,15.8846,16.124,15.859,16.124,9960.0
2020-03-24 11:40:00,18.86,18.96,18.77,18.81,33222.0,16.124,16.2095,16.0471,16.0813,33222.0
2020-03-24 11:45:00,18.79,18.94,18.72,18.77,17961.0,16.0642,16.1924,16.0043,16.0471,17961.0
2020-03-24 11:50:00,18.73,18.75,18.55,18.75,7177.0,16.0129,16.03,15.859,16.03,7177.0
2020-03-24 11:55:00,18.7,18.97,18.66,18.96,29534.0,15.9872,16.218,15.953,16.2095,29534.0
2020-03-24 12:00:00,18.98,19.17,18.95,19.15,91820.0,16.2266,16.389,16.2009,16.3719,91820.0
2020-03-24 12:05:00,19.18,19.24,19.07,19.2,8882.0,16.3976,16.4489,16.3035,16.4147,8882.0
2020-03-24 12:10:00,19.19,19.34,19.13,19.14,24345.0,16.4061,16.5344,16.3548,16.3634,24345.0
2020-03-24 12:15:00,19.14,19.2,19.07,19.17,19233.0,16.3634,16.4147,16.3035,16.389,19233.0
2020-03-24 12:20:00,19.24,19.31,19.2,19.28,9624.0,16.4489,16.5087,16.4147,16.4831,9624.0
2020-03-24 12:25:00,19.26,19.51,19.26,19.5,20451.0,16.466,16.6797,16.466,16.6712,20451.0
2020-03-24 12:30:00,19.48,19.67,19.44,19.58,49955.0,16.6541,16.8165,16.6199,16.7395,49955.0
2020-03-24 12:35:00,19.62,19.93,19.57,19.81,28770.0,16.7737,17.0388,16.731,16.9362,28770.0
2020-03-24 12:40:00,19.81,19.87,19.64,19.87,31128.0,16.9362,16.9875,16.7908,16.9875,31128.0
2020-03-24 12:45:00,19.92,19.92,19.52,19.57,22705.0,17.0302,17.0302,16.6883,16.731,22705.0
2020-03-24 12:50:00,19.59,19.6,19.44,19.46,49482.0,16.7481,16.7566,16.6199,16.637,49482.0
2020-03-24 12:55:00,19.51,19.57,19.39,19.46,11779.0,16.6797,16.731,16.5771,16.637,11779.0
2020-03-24 13:00:00,19.39,19.45,19.29,19.3,29517.0,16.5771,16.6284,16.4916,16.5002,29517.0
2020-03-24 13:05:00,19.28,19.3,19.0,19.03,15591.0,16.4831,16.5002,16.2437,16.2693,15591.0
2020-03-24 13:10:00,19.02,19.28,18.96,19.23,14076.0,16.2608,16.4831,16.2095,16.4403,14076.0
2020-03-24 13:15:00,19.24,19.3,19.02,19.11,11087.0,16.4489,16.5002,16.2608,16.3377,11087.0
2020-03-24 13:20:00,19.08,19.11,18.92,19.04,18188.0,16.3121,16.3377,16.1753,16.2779,18188.0
2020-03-24 13:25:00,19.07,19.53,19.06,19.53,33797.0,16.3035,16.6968,16.295,16.6968,33797.0
2020-03-24 13:30:00,19.53,19.54,19.24,19.24,26286.0,16.6968,16.7054,16.4489,16.4489,26286.0
2020-03-24 13:35:00,19.24,19.25,19.1,19.21,9112.0,16.4489,16.4574,16.3292,16.4232,9112.0
2020-03-24 13:40:00,19.18,19.26,19.1,19.21,4824.0,16.3976,16.466,16.3292,16.4232,4824.0
2020-03-24 13:45:00,19.21,19.29,19.03,19.06,9838.0,16.4232,16.4916,16.2693,16.295,9838.0
2020-03-24 13:50:00,19.05,19.07,18.93,19.02,12097.0,16.2864,16.3035,16.1838,16.2608,12097.0
2020-03-24 13:55:00,19.0,19.1,18.9,18.9,7579.0,16.2437,16.3292,16.1582,16.1582,7579.0
2020-03-24 14:00:00,18.9,19.21,18.88,18.93,11693.0,16.1582,16.4232,16.1411,16.1838,11693.0
2020-03-24 14:05:00,18.93,19.08,18.93,19.01,11938.0,16.1838,16.3121,16.1838,16.2522,11938.0
2020-03-24 14:10:00,19.02,19.09,18.93,19.03,12939.0,16.2608,16.3206,16.1838,16.2693,12939.0
2020-03-24 14:15:00,19.03,19.16,18.97,19.13,8428.0,16.2693,16.3805,16.218,16.3548,8428.0
2020-03-24 14:20:00,19.13,19.17,19.0,19.14,21500.0,16.3548,16.389,16.2437,16.3634,21500.0
2020-03-24 14:25:00,19.17,19.19,18.95,18.96,21162.0,16.389,16.4061,16.2009,16.2095,21162.0
2020-03-24 14:30:00,18.96,19.02,18.93,18.98,22337.0,16.2095,16.2608,16.1838,16.2266,22337.0
2020-03-24 14:35:00,18.94,19.01,18.91,18.95,34251.0,16.1924,16.2522,16.1667,16.2009,34251.0
2020-03-24 14:40:00,18.93,19.13,18.91,19.1,19597.0,16.1838,16.3548,16.1667,16.3292,19597.0
2020-03-24 14:45:00,19.1,19.11,18.8,18.94,33972.0,16.3292,16.3377,16.0727,16.1924,33972.0
2020-03-24 14:50:00,18.94,19.05,18.94,18.96,48182.0,16.1924,16.2864,16.1924,16.2095,48182.0
2020-03-24 14:55:00,18.95,19.23,18.94,19.23,45116.0,16.2009,16.4403,16.1924,16.4403,45116.0
2020-03-24 15:00:00,19.24,19.25,18.94,18.94,39527.0,16.4489,16.4574,16.1924,16.1924,39527.0
2020-03-24 15:05:00,18.95,19.03,18.79,19.0,27604.0,16.2009,16.2693,16.0642,16.2437,27604.0
2020-03-24 15:10:00,19.01,19.13,18.84,19.11,37409.0,16.2522,16.3548,16.1069,16.3377,37409.0
2020-03-24 15:15:00,19.11,19.31,19.08,19.24,18650.0,16.3377,16.5087,16.3121,16.4489,18650.0
2020-03-24 15:20:00,19.23,19.27,19.07,19.25,24661.0,16.4403,16.4745,16.3035,16.4574,24661.0
2020-03-24 15:25:00,19.27,19.39,19.18,19.23,22113.0,16.4745,16.5771,16.3976,16.4403,22113.0
2020-03-24 15:30:00,19.25,19.3,19.1,19.16,27494.0,16.4574,16.5002,16.3292,16.3805,27494.0
2020-03-24 15:35:00,19.15,19.3,19.09,19.25,22124.0,16.3719,16.5002,16.3206,16.4574,22124.0
2020-03-24 15:40:00,19.24,19.52,19.24,19.46,51674.0,16.4489,16.6883,16.4489,16.637,51674.0
2020-03-24 15:45:00,19.41,19.46,19.29,19.36,49987.0,16.5942,16.637,16.4916,16.5515,49987.0
2020-03-24 15:50:00,19.36,19.51,19.35,19.46,75033.0,16.5515,16.6797,16.5429,16.637,75033.0
2020-03-24 15:55:00,19.46,19.68,19.41,19.55,113828.0,16.637,16.825,16.5942,16.7139,113828.0
2020-03-25 09:30:00,19.86,20.07,19.45,19.97,43638.0,16.9789,17.1585,16.6284,17.073,43638.0
2020-03-25 09:35:00,20.05,20.35,19.91,20.06,56140.0,17.1414,17.3978,17.0217,17.1499,56140.0
2020-03-25 09:40:00,20.09,20.1,19.57,19.81,50853.0,17.1756,17.1841,16.731,16.9362,50853.0
2020-03-25 09:45:00,19.94,19.95,19.56,19.74,30024.0,17.0473,17.0559,16.7225,16.8763,30024.0
2020-03-25 09:50:00,19.79,19.96,19.64,19.73,56106.0,16.9191,17.0644,16.7908,16.8678,56106.0
2020-03-25 09:55:00,19.67,19.97,19.42,19.74,34975.0,16.8165,17.073,16.6028,16.8763,34975.0
2020-03-25 10:00:00,19.69,20.08,19.51,19.65,49982.0,16.8336,17.167,16.6797,16.7994,49982.0
2020-03-25 10:05:00,19.62,20.03,19.11,19.12,38623.0,16.7737,17.1243,16.3377,16.3463,38623.0
2020-03-25 10:10:00,19.17,19.42,18.88,19.03,20701.0,16.389,16.6028,16.1411,16.2693,20701.0
2020-03-25 10:15:00,19.14,19.55,19.07,19.43,9255.0,16.3634,16.7139,16.3035,16.6113,9255.0
2020-03-25 10:20:00,19.43,19.67,19.35,19.57,7551.0,16.6113,16.8165,16.5429,16.731,7551.0
2020-03-25 10:25:00,19.61,19.71,19.47,19.63,25651.0,16.7652,16.8507,16.6455,16.7823,25651.0
2020-03-25 10:30:00,19.62,19.92,19.47,19.68,21100.0,16.7737,17.0302,16.6455,16.825,21100.0
2020-03-25 10:35:00,19.65,19.65,19.43,19.46,32472.0,16.7994,16.7994,16.6113,16.637,32472.0
2020-03-25 10:40:00,19.46,19.71,19.38,19.57,30292.0,16.637,16.8507,16.5686,16.731,30292.0
2020-03-25 10:45:00,19.57,19.71,19.22,19.4,39949.0,16.731,16.8507,16.4318,16.5857,39949.0
2020-03-25 10:50:00,19.38,19.77,19.35,19.44,12629.0,16.5686,16.902,16.5429,16.6199,12629.0
2020-03-25 10:55:00,19.47,19.94,19.47,19.9,85110.0,16.6455,17.0473,16.6455,17.0131,85110.0
2020-03-25 11:00:00,19.85,20.46,19.84,20.21,45072.0,16.9704,17.4919,16.9618,17.2782,45072.0
2020-03-25 11:05:00,20.25,20.41,20.15,20.21,29140.0,17.3124,17.4491,17.2269,17.2782,29140.0
2020-03-25 11:10:00,20.21,20.38,20.09,20.35,55623.0,17.2782,17.4235,17.1756,17.3978,55623.0
2020-03-25 11:15:00,20.32,20.58,20.22,20.32,39623.0,17.3722,17.5945,17.2867,17.3722,39623.0
2020-03-25 11:20:00,20.29,20.5,20.23,20.5,29765.0,17.3466,17.5261,17.2953,17.5261,29765.0
2020-03-25 11:25:00,20.5,20.7,20.4,20.43,25347.0,17.5261,17.6971,17.4406,17.4662,25347.0
2020-03-25 11:30:00,20.45,20.65,20.27,20.37,23037.0,17.4833,17.6543,17.3295,17.4149,23037.0
2020-03-25 11:35:00,20.34,20.67,20.3,20.54,13168.0,17.3893,17.6714,17.3551,17.5603,13168.0
2020-03-25 11:40:00,20.54,20.54,20.29,20.35,10015.0,17.5603,17.5603,17.3466,17.3978,10015.0
2020-03-25 11:45:00,20.37,20.41,20.16,20.33,20754.0,17.4149,17.4491,17.2354,17.3807,20754.0
2020-03-25 11:50:00,20.36,20.46,20.23,20.35,15469.0,17.4064,17.4919,17.2953,17.3978,15469.0
2020-03-25 11:55:00,20.28,20.55,20.23,20.39,15519.0,17.338,17.5688,17.2953,17.432,15519.0
2020-03-25 12:00:00,20.42,20.62,20.33,20.59,8158.0,17.4577,17.6287,17.3807,17.603,8158.0
2020-03-25 12:05:00,20.63,20.66,20.45,20.53,13717.0,17.6372,17.6629,17.4833,17.5517,13717.0
2020-03-25 12:10:00,20.56,20.74,20.47,20.64,19501.0,17.5774,17.7313,17.5004,17.6458,19501.0
2020-03-25 12:15:00,20.69,20.89,20.61,20.71,7161.0,17.6885,17.8595,17.6201,17.7056,7161.0
2020-03-25 12:20:00,20.71,20.88,20.68,20.8,12772.0,17.7056,17.851,17.68,17.7826,12772.0
2020-03-25 12:25:00,20.78,20.92,20.75,20.85,23217.0,17.7655,17.8852,17.7398,17.8253,23217.0
2020-03-25 12:30:00,20.83,20.92,20.71,20.85,18694.0,17.8082,17.8852,17.7056,17.8253,18694.0
2020-03-25 12:35:00,20.92,20.92,20.74,20.88,24090.0,17.8852,17.8852,17.7313,17.851,24090.0
2020-03-25 12:40:00,20.85,21.16,20.85,21.11,58314.0,17.8253,18.0903,17.8253,18.0476,58314.0
2020-03-25 12:45:00,21.1,21.14,20.99,21.05,26214.0,18.039,18.0732,17.945,17.9963,26214.0
2020-03-25 12:50:00,21.03,21.09,20.67,20.81,57622.0,17.9792,18.0305,17.6714,17.7911,57622.0
2020-03-25 12:55:00,20.83,20.91,20.45,20.57,86888.0,17.8082,17.8766,17.4833,17.5859,86888.0
2020-03-25 13:00:00,20.55,20.8,20.51,20.74,15534.0,17.5688,17.7826,17.5346,17.7313,15534.0
2020-03-25 13:05:00,20.76,21.07,20.75,21.05,22486.0,17.7484,18.0134,17.7398,17.9963,22486.0
2020-03-25 13:10:00,21.03,21.15,20.78,20.93,37078.0,17.9792,18.0818,17.7655,17.8937,37078.0
2020-03-25 13:15:00,20.79,20.86,20.59,20.73,25819.0,17.774,17.8339,17.603,17.7227,25819.0
2020-03-25 13:20:00,20.65,20.94,20.65,20.85,18826.0,17.6543,17.9023,17.6543,17.8253,18826.0
2020-03-25 13:25:00,20.84,21.0,20.78,21.0,10165.0,17.8168,17.9536,17.7655,17.9536,10165.0
2020-03-25 13:30:00,21.0,21.03,20.88,21.02,15351.0,17.9536,17.9792,17.851,17.9706,15351.0
2020-03-25 13:35:00,21.06,21.08,20.98,20.99,10620.0,18.0048,18.0219,17.9365,17.945,10620.0
2020-03-25 13:40:00,21.01,21.09,20.93,21.09,14598.0,17.9621,18.0305,17.8937,18.0305,14598.0
2020-03-25 13:45:00,21.09,21.48,21.08,21.42,24041.0,18.0305,18.3639,18.0219,18.3126,24041.0
2020-03-25 13:50:00,21.4,21.65,21.4,21.41,28596.0,18.2955,18.5093,18.2955,18.3041,28596.0
2020-03-25 13:55:00,21.41,21.42,21.08,21.22,49499.0,18.3041,18.3126,18.0219,18.1416,49499.0
2020-03-25 14:00:00,21.25,21.28,21.05,21.09,21283.0,18.1673,18.1929,17.9963,18.0305,21283.0
2020-03-25 14:05:00,21.07,21.07,20.78,20.93,20221.0,18.0134,18.0134,17.7655,17.8937,20221.0
2020-03-25 14:10:00,20.95,21.46,20.95,21.34,8772.0,17.9108,18.3468,17.9108,18.2442,8772.0
2020-03-25 14:15:00,21.39,21.5,21.21,21.42,19626.0,18.287,18.381,18.1331,18.3126,19626.0
2020-03-25 14:20:00,21.46,21.57,21.26,21.32,20015.0,18.3468,18.4409,18.1758,18.2271,20015.0
2020-03-25 14:25:00,21.28,21.3,21.13,21.18,18684.0,18.1929,18.21,18.0647,18.1074,18684.0
2020-03-25 14:30:00,21.16,21.21,20.98,21.04,20190.0,18.0903,18.1331,17.9365,17.9877,20190.0
2020-03-25 14:35:00,21.06,21.24,20.94,21.24,22670.0,18.0048,18.1587,17.9023,18.1587,22670.0
2020-03-25 14:40:00,21.2,21.21,20.98,21.12,17066.0,18.1245,18.1331,17.9365,18.0561,17066.0
2020-03-25 14:45:00,21.14,21.38,21.14,21.35,13827.0,18.0732,18.2784,18.0732,18.2528,13827.0
2020-03-25 14:50:00,21.38,21.4,21.24,21.31,35604.0,18.2784,18.2955,18.1587,18.2186,35604.0
2020-03-25 14:55:00,21.36,21.85,21.36,21.54,48632.0,18.2613,18.6802,18.2613,18.4152,48632.0
2020-03-25 15:00:00,21.56,21.6,21.46,21.52,25667.0,18.4323,18.4665,18.3468,18.3981,25667.0
2020-03-25 15:05:00,21.55,21.58,21.4,21.46,20256.0,18.4238,18.4494,18.2955,18.3468,20256.0
2020-03-25 15:10:00,21.44,21.45,21.35,21.45,18978.0,18.3297,18.3383,18.2528,18.3383,18978.0
2020-03-25 15:15:00,21.46,21.55,21.4,21.5,18626.0,18.3468,18.4238,18.2955,18.381,18626.0
2020-03-25 15:20:00,21.49,21.56,21.34,21.46,52978.0,18.3725,18.4323,18.2442,18.3468,52978.0
2020-03-25 15:25:00,21.45,21.54,21.35,21.35,30558.0,18.3383,18.4152,18.2528,18.2528,30558.0
2020-03-25 15:30:00,21.35,21.49,21.33,21.42,35933.0,18.2528,18.3725,18.2357,18.3126,35933.0
2020-03-25 15:35:00,21.42,21.56,21.42,21.48,26456.0,18.3126,18.4323,18.3126,18.3639,26456.0
2020-03-25 15:40:00,21.52,21.53,21.32,21.36,51828.0,18.3981,18.4067,18.2271,18.2613,51828.0
2020-03-25 15:45:00,21.35,21.4,21.23,21.28,56973.0,18.2528,18.2955,18.1502,18.1929,56973.0
2020-03-25 15:50:00,21.27,21.28,20.95,21.14,92447.0,18.1844,18.1929,17.9108,18.0732,92447.0
2020-03-25 15:55:00,21.15,21.29,20.86,20.93,136419.0,18.0818,18.2015,17.8339,17.8937,136419.0
2020-03-26 09:30:00,21.32,21.36,20.88,21.0,20554.0,18.2271,18.2613,17.851,17.9536,20554.0
2020-03-26 09:35:00,20.89,21.37,20.71,21.15,17899.0,17.8595,18.2699,17.7056,18.0818,17899.0
2020-03-26 09:40:00,21.18,21.24,20.76,21.06,12988.0,18.1074,18.1587,17.7484,18.0048,12988.0
2020-03-26 09:45:00,21.06,21.32,20.71,20.77,26782.0,18.0048,18.2271,17.7056,17.7569,26782.0
2020-03-26 09:50:00,20.77,21.04,20.59,20.98,12943.0,17.7569,17.9877,17.603,17.9365,12943.0
2020-03-26 09:55:00,20.98,21.28,20.74,20.76,57477.0,17.9365,18.1929,17.7313,17.7484,57477.0
2020-03-26 10:00:00,20.74,20.9,20.56,20.7,29070.0,17.7313,17.8681,17.5774,17.6971,29070.0
2020-03-26 10:05:00,20.69,21.06,20.62,20.96,23959.0,17.6885,18.0048,17.6287,17.9194,23959.0
2020-03-26 10:10:00,20.96,21.06,20.92,21.01,23025.0,17.9194,18.0048,17.8852,17.9621,23025.0
2020-03-26 10:15:00,20.98,21.33,20.95,21.27,35455.0,17.9365,18.2357,17.9108,18.1844,35455.0
2020-03-26 10:20:00,21.27,21.55,21.17,21.32,33341.0,18.1844,18.4238,18.0989,18.2271,33341.0
2020-03-26 10:25:00,21.27,21.33,20.98,21.11,8789.0,18.1844,18.2357,17.9365,18.0476,8789.0
2020-03-26 10:30:00,21.15,21.4,21.15,21.36,3525.0,18.0818,18.2955,18.0818,18.2613,3525.0
2020-03-26 10:35:00,21.4,21.58,21.06,21.53,39743.0,18.2955,18.4494,18.0048,18.4067,39743.0
2020-03-26 10:40:00,21.53,21.56,21.43,21.56,29295.0,18.4067,18.4323,18.3212,18.4323,29295.0
2020-03-26 10:45:00,21.56,21.57,21.47,21.52,30722.0,18.4323,18.4409,18.3554,18.3981,30722.0
2020-03-26 10:50:00,21.55,21.79,21.49,21.65,38253.0,18.4238,18.6289,18.3725,18.5093,38253.0
2020-03-26 10:55:00,21.7,21.9,21.68,21.78,24315.0,18.552,18.723,18.5349,18.6204,24315.0
2020-03-26 11:00:00,21.82,22.02,21.77,22.02,17495.0,18.6546,18.8256,18.6118,18.8256,17495.0
2020-03-26 11:05:00,21.98,22.06,21.88,21.94,22076.0,18.7914,18.8598,18.7059,18.7572,22076.0
2020-03-26 11:10:00,21.99,22.12,21.89,22.0,13560.0,18.7999,18.9111,18.7144,18.8085,13560.0
2020-03-26 11:15:00,21.98,22.12,21.98,22.0,6100.0,18.7914,18.9111,18.7914,18.8085,6100.0
2020-03-26 11:20:00,22.01,22.09,21.93,22.04,47271.0,18.817,18.8854,18.7486,18.8427,47271.0
2020-03-26 11:25:00,22.05,22.39,22.05,22.36,32310.0,18.8512,19.1419,18.8512,19.1163,32310.0
2020-03-26 11:30:00,22.35,22.39,22.21,22.37,36862.0,19.1077,19.1419,18.988,19.1248,36862.0
2020-03-26 11:35:00,22.37,22.52,22.3,22.42,29936.0,19.1248,19.253,19.065,19.1676,29936.0
2020-03-26 11:40:00,22.46,22.75,22.45,22.64,101690.0,19.2018,19.4497,19.1932,19.3556,101690.0
2020-03-26 11:45:00,22.58,22.58,22.21,22.54,27145.0,19.3043,19.3043,18.988,19.2701,27145.0
2020-03-26 11:50:00,22.57,23.0,22.44,22.96,53595.0,19.2958,19.6634,19.1847,19.6292,53595.0
2020-03-26 11:55:00,22.92,23.1,22.58,23.04,37330.0,19.595,19.7489,19.3043,19.6976,37330.0
2020-03-26 12:00:00,22.98,23.07,22.82,22.88,31795.0,19.6463,19.7233,19.5095,19.5608,31795.0
2020-03-26 12:05:00,22.87,23.0,22.78,23.0,37829.0,19.5523,19.6634,19.4753,19.6634,37829.0
2020-03-26 12:10:00,22.97,23.0,22.86,22.96,41881.0,19.6378,19.6634,19.5437,19.6292,41881.0
2020-03-26 12:15:00,22.97,22.97,22.54,22.56,45792.0,19.6378,19.6378,19.2701,19.2872,45792.0
2020-03-26 12:20:00,22.5,22.93,22.5,22.93,46694.0,19.2359,19.6036,19.2359,19.6036,46694.0
2020-03-26 12:25:00,22.89,23.05,22.54,22.58,15019.0,19.5694,19.7062,19.2701,19.3043,15019.0
2020-03-26 12:30:00,22.56,22.8,22.5,22.78,17472.0,19.2872,19.4924,19.2359,19.4753,17472.0
2020-03-26 12:35:00,22.79,22.79,22.5,22.55,11564.0,19.4839,19.4839,19.2359,19.2787,11564.0
2020-03-26 12:40:00,22.6,22.76,22.58,22.74,27601.0,19.3214,19.4582,19.3043,19.4411,27601.0
2020-03-26 12:45:00,22.72,22.73,22.55,22.68,7501.0,19.424,19.4326,19.2787,19.3898,7501.0
2020-03-26 12:50:00,22.64,22.69,22.52,22.58,9636.0,19.3556,19.3984,19.253,19.3043,9636.0
2020-03-26 12:55:00,22.52,22.69,22.47,22.69,8278.0,19.253,19.3984,19.2103,19.3984,8278.0
2020-03-26 13:00:00,22.75,23.06,22.73,23.04,53381.0,19.4497,19.7147,19.4326,19.6976,53381.0
2020-03-26 13:05:00,22.99,23.04,22.87,23.0,46402.0,19.6549,19.6976,19.5523,19.6634,46402.0
2020-03-26 13:10:00,23.0,23.03,22.56,22.64,85194.0,19.6634,19.6891,19.2872,19.3556,85194.0
2020-03-26 13:15:00,22.72,22.99,22.61,22.81,4415.0,19.424,19.6549,19.33,19.501,4415.0
2020-03-26 13:20:00,22.83,22.83,22.5,22.56,12169.0,19.5181,19.5181,19.2359,19.2872,12169.0
2020-03-26 13:25:00,22.5,22.56,22.28,22.28,29005.0,19.2359,19.2872,19.0479,19.0479,29005.0
2020-03-26 13:30:00,22.28,22.35,22.25,22.32,14407.0,19.0479,19.1077,19.0222,19.0821,14407.0
2020-03-26 13:35:00,22.33,22.35,22.25,22.3,13122.0,19.0906,19.1077,19.0222,19.065,13122.0
2020-03-26 13:40:00,22.3,22.56,22.25,22.48,18757.0,19.065,19.2872,19.0222,19.2188,18757.0
2020-03-26 13:45:00,22.45,22.75,22.45,22.68,20920.0,19.1932,19.4497,19.1932,19.3898,20920.0
2020-03-26 13:50:00,22.64,22.64,22.43,22.5,12372.0,19.3556,19.3556,19.1761,19.2359,12372.0
2020-03-26 13:55:00,22.52,22.55,22.27,22.3,30534.0,19.253,19.2787,19.0393,19.065,30534.0
2020-03-26 14:00:00,22.26,22.35,22.25,22.26,14376.0,19.0308,19.1077,19.0222,19.0308,14376.0
2020-03-26 14:05:00,22.25,22.33,22.04,22.12,34103.0,19.0222,19.0906,18.8427,18.9111,34103.0
2020-03-26 14:10:00,22.12,22.5,22.12,22.16,33847.0,18.9111,19.2359,18.9111,18.9453,33847.0
2020-03-26 14:15:00,22.13,22.17,22.02,22.05,4300.0,18.9196,18.9538,18.8256,18.8512,4300.0
2020-03-26 14:20:00,22.08,22.12,21.85,21.94,8332.0,18.8769,18.9111,18.6802,18.7572,8332.0
2020-03-26 14:25:00,21.94,22.07,21.91,21.96,9142.0,18.7572,18.8683,18.7315,18.7743,9142.0
2020-03-26 14:30:00,21.99,22.26,21.96,22.12,14257.0,18.7999,19.0308,18.7743,18.9111,14257.0
2020-03-26 14:35:00,22.12,22.22,21.99,22.06,11822.0,18.9111,18.9966,18.7999,18.8598,11822.0
2020-03-26 14:40:00,22.05,22.14,21.83,21.83,7177.0,18.8512,18.9282,18.6631,18.6631,7177.0
2020-03-26 14:45:00,21.8,21.97,21.8,21.89,10622.0,18.6375,18.7828,18.6375,18.7144,10622.0
2020-03-26 14:50:00,21.88,21.94,21.76,21.84,14870.0,18.7059,18.7572,18.6033,18.6717,14870.0
2020-03-26 14:55:00,21.81,22.05,21.76,21.97,17464.0,18.646,18.8512,18.6033,18.7828,17464.0
2020-03-26 15:00:00,21.99,22.02,21.81,21.86,14237.0,18.7999,18.8256,18.646,18.6888,14237.0
2020-03-26 15:05:00,21.86,21.95,21.83,21.9,13795.0,18.6888,18.7657,18.6631,18.723,13795.0
2020-03-26 15:10:00,21.93,21.97,21.81,21.97,38915.0,18.7486,18.7828,18.646,18.7828,38915.0
2020-03-26 15:15:00,21.92,21.97,21.82,21.86,9661.0,18.7401,18.7828,18.6546,18.6888,9661.0
2020-03-26 15:20:00,21.86,21.95,21.78,21.78,20564.0,18.6888,18.7657,18.6204,18.6204,20564.0
2020-03-26 15:25:00,21.76,22.07,21.75,21.95,17268.0,18.6033,18.8683,18.5947,18.7657,17268.0
2020-03-26 15:30:00,21.96,22.08,21.9,22.02,46311.0,18.7743,18.8769,18.723,18.8256,46311.0
2020-03-26 15:35:00,22.02,22.03,21.61,21.73,32115.0,18.8256,18.8341,18.4751,18.5777,32115.0
2020-03-26 15:40:00,21.75,21.85,21.71,21.79,25663.0,18.5947,18.6802,18.5606,18.6289,25663.0
2020-03-26 15:45:00,21.77,21.8,21.59,21.65,45877.0,18.6118,18.6375,18.458,18.5093,45877.0
2020-03-26 15:50:00,21.66,22.09,21.66,22.05,88059.0,18.5178,18.8854,18.5178,18.8512,88059.0
2020-03-26 15:55:00,22.04,22.06,21.83,21.95,142722.0,18.8427,18.8598,18.6631,18.7657,142722.0
2020-03-27 09:30:00,20.87,21.1,20.51,21.01,45308.0,17.8424,18.039,17.5346,17.9621,45308.0
2020-03-27 09:35:00,20.82,20.97,20.78,20.8,26623.0,17.7997,17.9279,17.7655,17.7826,26623.0
2020-03-27 09:40:00,20.86,20.97,19.99,20.14,90319.0,17.8339,17.9279,17.0901,17.2183,90319.0
2020-03-27 09:45:00,20.01,20.58,20.0,20.41,11485.0,17.1072,17.5945,17.0986,17.4491,11485.0
2020-03-27 09:50:00,20.51,21.26,20.51,21.0,9798.0,17.5346,18.1758,17.5346,17.9536,9798.0
2020-03-27 09:55:00,21.02,21.29,20.71,20.88,29703.0,17.9706,18.2015,17.7056,17.851,29703.0
2020-03-27 10:00:00,21.07,21.07,20.41,20.48,6519.0,18.0134,18.0134,17.4491,17.509,6519.0
2020-03-27 10:05:00,20.57,21.0,20.57,20.99,7157.0,17.5859,17.9536,17.5859,17.945,7157.0
2020-03-27 10:10:00,20.98,20.98,20.54,20.89,19859.0,17.9365,17.9365,17.5603,17.8595,19859.0
2020-03-27 10:15:00,20.89,20.89,20.5,20.5,8247.0,17.8595,17.8595,17.5261,17.5261,8247.0
2020-03-27 10:20:00,20.57,20.77,20.3,20.5,31471.0,17.5859,17.7569,17.3551,17.5261,31471.0
2020-03-27 10:25:00,20.58,20.91,20.52,20.89,38514.0,17.5945,17.8766,17.5432,17.8595,38514.0
2020-03-27 10:30:00,20.81,21.04,20.75,21.04,21806.0,17.7911,17.9877,17.7398,17.9877,21806.0
2020-03-27 10:35:00,20.98,21.12,20.89,20.94,32487.0,17.9365,18.0561,17.8595,17.9023,32487.0
2020-03-27 10:40:00,20.94,21.03,20.85,21.02,11939.0,17.9023,17.9792,17.8253,17.9706,11939.0
2020-03-27 10:45:00,20.98,21.33,20.93,21.11,15850.0,17.9365,18.2357,17.8937,18.0476,15850.0
2020-03-27 10:50:00,21.04,21.14,20.82,20.84,18497.0,17.9877,18.0732,17.7997,17.8168,18497.0
2020-03-27 10:55:00,20.8,20.99,20.75,20.97,25065.0,17.7826,17.945,17.7398,17.9279,25065.0
2020-03-27 11:00:00,20.91,21.18,20.9,21.01,14671.0,17.8766,18.1074,17.8681,17.9621,14671.0
2020-03-27 11:05:00,20.98,21.39,20.91,21.39,28630.0,17.9365,18.287,17.8766,18.287,28630.0
2020-03-27 11:10:00,21.44,21.44,20.93,20.99,44333.0,18.3297,18.3297,17.8937,17.945,44333.0
2020-03-27 11:15:00,20.98,21.5,20.98,21.25,9493.0,17.9365,18.381,17.9365,18.1673,9493.0
2020-03-27 11:20:00,21.3,21.46,21.15,21.39,17748.0,18.21,18.3468,18.0818,18.287,17748.0
2020-03-27 11:25:00,21.48,21.51,21.3,21.3,12990.0,18.3639,18.3896,18.21,18.21,12990.0
2020-03-27 11:30:00,21.35,21.46,21.28,21.44,11763.0,18.2528,18.3468,18.1929,18.3297,11763.0
2020-03-27 11:35:00,21.35,21.5,21.31,21.33,4078.0,18.2528,18.381,18.2186,18.2357,4078.0
2020-03-27 11:40:00,21.32,21.38,21.25,21.3,4156.0,18.2271,18.2784,18.1673,18.21,4156.0
2020-03-27 11:45:00,21.28,21.28,21.1,21.25,7749.0,18.1929,18.1929,18.039,18.1673,7749.0
2020-03-27 11:50:00,21.25,21.26,21.09,21.14,3619.0,18.1673,18.1758,18.0305,18.0732,3619.0
2020-03-27 11:55:00,21.14,21.23,21.08,21.11,5851.0,18.0732,18.1502,18.0219,18.0476,5851.0
2020-03-27 12:00:00,21.1,21.21,20.94,20.95,3888.0,18.039,18.1331,17.9023,17.9108,3888.0
2020-03-27 12:05:00,20.95,21.06,20.95,21.05,3765.0,17.9108,18.0048,17.9108,17.9963,3765.0
2020-03-27 12:10:00,21.06,21.27,21.06,21.14,6707.0,18.0048,18.1844,18.0048,18.0732,6707.0
2020-03-27 12:15:00,21.14,21.34,21.11,21.34,7037.0,18.0732,18.2442,18.0476,18.2442,7037.0
2020-03-27 12:20:00,21.31,21.34,21.19,21.27,4424.0,18.2186,18.2442,18.116,18.1844,4424.0
2020-03-27 12:25:00,21.35,21.42,21.28,21.28,4525.0,18.2528,18.3126,18.1929,18.1929,4525.0
2020-03-27 12:30:00,21.33,21.52,21.28,21.42,7407.0,18.2357,18.3981,18.1929,18.3126,7407.0
2020-03-27 12:35:00,21.39,21.46,21.34,21.38,5864.0,18.287,18.3468,18.2442,18.2784,5864.0
2020-03-27 12:40:00,21.39,21.42,21.36,21.4,6461.0,18.287,18.3126,18.2613,18.2955,6461.0
2020-03-27 12:45:00,21.37,21.44,21.32,21.36,7383.0,18.2699,18.3297,18.2271,18.2613,7383.0
2020-03-27 12:50:00,21.34,21.42,21.3,21.39,6503.0,18.2442,18.3126,18.21,18.287,6503.0
2020-03-27 12:55:00,21.41,21.54,21.37,21.44,23863.0,18.3041,18.4152,18.2699,18.3297,23863.0
2020-03-27 13:00:00,21.42,21.65,21.41,21.52,21882.0,18.3126,18.5093,18.3041,18.3981,21882.0
2020-03-27 13:05:00,21.47,21.47,21.32,21.32,2974.0,18.3554,18.3554,18.2271,18.2271,2974.0
2020-03-27 13:10:00,21.33,21.39,21.26,21.26,9392.0,18.2357,18.287,18.1758,18.1758,9392.0
2020-03-27 13:15:00,21.29,21.34,21.16,21.18,26741.0,18.2015,18.2442,18.0903,18.1074,26741.0
2020-03-27 13:20:00,21.21,21.3,21.15,21.25,10147.0,18.1331,18.21,18.0818,18.1673,10147.0
2020-03-27 13:25:00,21.28,21.37,21.19,21.2,5577.0,18.1929,18.2699,18.116,18.1245,5577.0
2020-03-27 13:30:00,21.25,21.42,21.24,21.32,3705.0,18.1673,18.3126,18.1587,18.2271,3705.0
2020-03-27 13:35:00,21.39,21.47,21.27,21.47,5519.0,18.287,18.3554,18.1844,18.3554,5519.0
2020-03-27 13:40:00,21.44,21.55,21.37,21.52,11230.0,18.3297,18.4238,18.2699,18.3981,11230.0
2020-03-27 13:45:00,21.54,21.59,21.48,21.55,14575.0,18.4152,18.458,18.3639,18.4238,14575.0
2020-03-27 13:50:00,21.5,21.76,21.5,21.63,10100.0,18.381,18.6033,18.381,18.4922,10100.0
2020-03-27 13:55:00,21.61,21.67,21.54,21.67,7396.0,18.4751,18.5264,18.4152,18.5264,7396.0
2020-03-27 14:00:00,21.68,21.69,21.56,21.66,59337.0,18.5349,18.5435,18.4323,18.5178,59337.0
2020-03-27 14:05:00,21.66,21.86,21.53,21.74,68286.0,18.5178,18.6888,18.4067,18.5862,68286.0
2020-03-27 14:10:00,21.71,21.79,21.71,21.77,18252.0,18.5606,18.6289,18.5606,18.6118,18252.0
2020-03-27 14:15:00,21.77,22.0,21.77,21.99,38289.0,18.6118,18.8085,18.6118,18.7999,38289.0
2020-03-27 14:20:00,21.96,21.97,21.73,21.79,13582.0,18.7743,18.7828,18.5777,18.6289,13582.0
2020-03-27 14:25:00,21.8,21.84,21.64,21.69,12652.0,18.6375,18.6717,18.5007,18.5435,12652.0
2020-03-27 14:30:00,21.74,21.87,21.73,21.85,8178.0,18.5862,18.6973,18.5777,18.6802,8178.0
2020-03-27 14:35:00,21.85,22.18,21.85,21.96,16057.0,18.6802,18.9624,18.6802,18.7743,16057.0
2020-03-27 14:40:00,21.9,21.91,21.57,21.57,30124.0,18.723,18.7315,18.4409,18.4409,30124.0
2020-03-27 14:45:00,21.6,21.71,21.53,21.54,10134.0,18.4665,18.5606,18.4067,18.4152,10134.0
2020-03-27 14:50:00,21.52,21.74,21.49,21.64,13324.0,18.3981,18.5862,18.3725,18.5007,13324.0
2020-03-27 14:55:00,21.62,21.72,21.55,21.71,11097.0,18.4836,18.5691,18.4238,18.5606,11097.0
2020-03-27 15:00:00,21.68,21.74,21.62,21.66,16236.0,18.5349,18.5862,18.4836,18.5178,16236.0
2020-03-27 15:05:00,21.66,21.8,21.63,21.76,10740.0,18.5178,18.6375,18.4922,18.6033,10740.0
2020-03-27 15:10:00,21.75,21.78,21.64,21.77,27196.0,18.5947,18.6204,18.5007,18.6118,27196.0
2020-03-27 15:15:00,21.78,21.85,21.71,21.8,28398.0,18.6204,18.6802,18.5606,18.6375,28398.0
2020-03-27 15:20:00,21.79,22.01,21.76,21.92,24120.0,18.6289,18.817,18.6033,18.7401,24120.0
2020-03-27 15:25:00,21.94,22.11,21.9,21.96,33119.0,18.7572,18.9025,18.723,18.7743,33119.0
2020-03-27 15:30:00,21.97,21.98,21.79,21.91,23184.0,18.7828,18.7914,18.6289,18.7315,23184.0
2020-03-27 15:35:00,21.88,21.93,21.78,21.82,30724.0,18.7059,18.7486,18.6204,18.6546,30724.0
2020-03-27 15:40:00,21.82,21.87,21.69,21.78,63006.0,18.6546,18.6973,18.5435,18.6204,63006.0
2020-03-27 15:45:00,21.8,21.95,21.74,21.77,67364.0,18.6375,18.7657,18.5862,18.6118,67364.0
2020-03-27 15:50:00,21.78,21.91,21.74,21.82,87248.0,18.6204,18.7315,18.5862,18.6546,87248.0
2020-03-27 15:55:00,21.81,21.93,21.63,21.71,209191.0,18.646,18.7486,18.4922,18.5606,209191.0
2020-03-30 09:30:00,21.39,21.59,20.58,20.78,55198.0,18.287,18.458,17.5945,17.7655,55198.0
2020-03-30 09:35:00,20.75,20.75,20.01,20.13,32527.0,17.7398,17.7398,17.1072,17.2098,32527.0
2020-03-30 09:40:00,20.02,20.04,19.82,19.88,26513.0,17.1157,17.1328,16.9447,16.996,26513.0
2020-03-30 09:45:00,19.88,20.45,19.82,20.43,28992.0,16.996,17.4833,16.9447,17.4662,28992.0
2020-03-30 09:50:00,20.35,20.54,20.28,20.32,26021.0,17.3978,17.5603,17.338,17.3722,26021.0
2020-03-30 09:55:00,20.32,20.62,20.22,20.55,13046.0,17.3722,17.6287,17.2867,17.5688,13046.0
2020-03-30 10:00:00,20.55,20.67,20.34,20.53,22518.0,17.5688,17.6714,17.3893,17.5517,22518.0
2020-03-30 10:05:00,20.48,20.73,20.47,20.59,15867.0,17.509,17.7227,17.5004,17.603,15867.0
2020-03-30 10:10:00,20.65,20.74,20.45,20.66,22482.0,17.6543,17.7313,17.4833,17.6629,22482.0
2020-03-30 10:15:00,20.66,20.86,20.61,20.77,22249.0,17.6629,17.8339,17.6201,17.7569,22249.0
2020-03-30 10:20:00,20.79,20.94,20.73,20.85,20685.0,17.774,17.9023,17.7227,17.8253,20685.0
2020-03-30 10:25:00,20.81,21.0,20.77,20.96,19843.0,17.7911,17.9536,17.7569,17.9194,19843.0
2020-03-30 10:30:00,20.95,21.11,20.89,20.98,18134.0,17.9108,18.0476,17.8595,17.9365,18134.0
2020-03-30 10:35:00,20.96,21.18,20.9,20.96,13715.0,17.9194,18.1074,17.8681,17.9194,13715.0
2020-03-30 10:40:00,20.96,20.99,20.72,20.74,18313.0,17.9194,17.945,17.7142,17.7313,18313.0
2020-03-30 10:45:00,20.77,20.95,20.73,20.89,6591.0,17.7569,17.9108,17.7227,17.8595,6591.0
2020-03-30 10:50:00,20.93,20.93,20.71,20.87,9685.0,17.8937,17.8937,17.7056,17.8424,9685.0
2020-03-30 10:55:00,20.88,20.91,20.71,20.79,13861.0,17.851,17.8766,17.7056,17.774,13861.0
2020-03-30 11:00:00,20.74,21.08,20.74,21.08,22061.0,17.7313,18.0219,17.7313,18.0219,22061.0
2020-03-30 11:05:00,21.09,21.45,21.06,21.42,31285.0,18.0305,18.3383,18.0048,18.3126,31285.0
2020-03-30 11:10:00,21.42,21.42,21.23,21.33,9633.0,18.3126,18.3126,18.1502,18.2357,9633.0
2020-03-30 11:15:00,21.29,21.42,21.22,21.42,7488.0,18.2015,18.3126,18.1416,18.3126,7488.0
2020-03-30 11:20:00,21.43,21.48,21.37,21.46,13356.0,18.3212,18.3639,18.2699,18.3468,13356.0
2020-03-30 11:25:00,21.46,21.47,21.22,21.38,9968.0,18.3468,18.3554,18.1416,18.2784,9968.0
2020-03-30 11:30:00,21.37,21.43,21.26,21.36,9416.0,18.2699,18.3212,18.1758,18.2613,9416.0
2020-03-30 11:35:00,21.31,21.39,21.22,21.3,19862.0,18.2186,18.287,18.1416,18.21,19862.0
2020-03-30 11:40:00,21.28,21.53,21.27,21.52,13331.0,18.1929,18.4067,18.1844,18.3981,13331.0
2020-03-30 11:45:00,21.5,21.58,21.42,21.47,12573.0,18.381,18.4494,18.3126,18.3554,12573.0
2020-03-30 11:50:00,21.48,21.49,21.28,21.38,7533.0,18.3639,18.3725,18.1929,18.2784,7533.0
2020-03-30 11:55:00,21.36,21.38,21.2,21.2,8128.0,18.2613,18.2784,18.1245,18.1245,8128.0
2020-03-30 12:00:00,21.2,21.42,21.19,21.34,12027.0,18.1245,18.3126,18.116,18.2442,12027.0
2020-03-30 12:05:00,21.32,21.47,21.27,21.42,25244.0,18.2271,18.3554,18.1844,18.3126,25244.0
2020-03-30 12:10:00,21.42,21.57,21.4,21.52,8063.0,18.3126,18.4409,18.2955,18.3981,8063.0
2020-03-30 12:15:00,21.53,21.57,21.45,21.54,11583.0,18.4067,18.4409,18.3383,18.4152,11583.0
2020-03-30 12:20:00,21.48,21.53,21.42,21.44,7695.0,18.3639,18.4067,18.3126,18.3297,7695.0
2020-03-30 12:25:00,21.44,21.58,21.43,21.52,6994.0,18.3297,18.4494,18.3212,18.3981,6994.0
2020-03-30 12:30:00,21.49,21.57,21.28,21.31,9373.0,18.3725,18.4409,18.1929,18.2186,9373.0
2020-03-30 12:35:00,21.31,21.36,21.21,21.25,4155.0,18.2186,18.2613,18.1331,18.1673,4155.0
2020-03-30 12:40:00,21.25,21.28,21.18,21.22,5392.0,18.1673,18.1929,18.1074,18.1416,5392.0
2020-03-30 12:45:00,21.2,21.34,21.2,21.32,10195.0,18.1245,18.2442,18.1245,18.2271,10195.0
2020-03-30 12:50:00,21.31,21.34,21.29,21.32,11081.0,18.2186,18.2442,18.2015,18.2271,11081.0
2020-03-30 12:55:00,21.3,21.45,21.29,21.45,24362.0,18.21,18.3383,18.2015,18.3383,24362.0
2020-03-30 13:00:00,21.45,21.45,21.25,21.28,6991.0,18.3383,18.3383,18.1673,18.1929,6991.0
2020-03-30 13:05:00,21.25,21.36,21.22,21.36,11946.0,18.1673,18.2613,18.1416,18.2613,11946.0
2020-03-30 13:10:00,21.35,21.48,21.34,21.47,11395.0,18.2528,18.3639,18.2442,18.3554,11395.0
2020-03-30 13:15:00,21.48,21.58,21.44,21.56,5765.0,18.3639,18.4494,18.3297,18.4323,5765.0
2020-03-30 13:20:00,21.55,21.61,21.51,21.54,10883.0,18.4238,18.4751,18.3896,18.4152,10883.0
2020-03-30 13:25:00,21.53,21.61,21.51,21.52,7767.0,18.4067,18.4751,18.3896,18.3981,7767.0
2020-03-30 13:30:00,21.58,21.73,21.45,21.67,18876.0,18.4494,18.5777,18.3383,18.5264,18876.0
2020-03-30 13:35:00,21.67,21.68,21.58,21.65,11213.0,18.5264,18.5349,18.4494,18.5093,11213.0
2020-03-30 13:40:00,21.68,21.77,21.6,21.77,9835.0,18.5349,18.6118,18.4665,18.6118,9835.0
2020-03-30 13:45:00,21.73,21.77,21.62,21.75,16267.0,18.5777,18.6118,18.4836,18.5947,16267.0
2020-03-30 13:50:00,21.71,21.82,21.69,21.71,13738.0,18.5606,18.6546,18.5435,18.5606,13738.0
2020-03-30 13:55:00,21.71,21.81,21.58,21.69,15777.0,18.5606,18.646,18.4494,18.5435,15777.0
2020-03-30 14:00:00,21.66,21.7,21.54,21.65,10834.0,18.5178,18.552,18.4152,18.5093,10834.0
2020-03-30 14:05:00,21.67,21.9,21.65,21.8,13093.0,18.5264,18.723,18.5093,18.6375,13093.0
2020-03-30 14:10:00,21.77,21.8,21.69,21.77,15589.0,18.6118,18.6375,18.5435,18.6118,15589.0
2020-03-30 14:15:00,21.78,21.83,21.69,21.81,16870.0,18.6204,18.6631,18.5435,18.646,16870.0
2020-03-30 14:20:00,21.81,22.15,21.81,22.15,17763.0,18.646,18.9367,18.646,18.9367,17763.0
2020-03-30 14:25:00,22.12,22.2,21.85,21.92,24337.0,18.9111,18.9795,18.6802,18.7401,24337.0
2020-03-30 14:30:00,21.92,21.96,21.7,21.83,29676.0,18.7401,18.7743,18.552,18.6631,29676.0
2020-03-30 14:35:00,21.8,22.07,21.74,21.82,17105.0,18.6375,18.8683,18.5862,18.6546,17105.0
2020-03-30 14:40:00,21.85,21.95,21.8,21.92,10784.0,18.6802,18.7657,18.6375,18.7401,10784.0
2020-03-30 14:45:00,21.95,21.98,21.8,21.83,13671.0,18.7657,18.7914,18.6375,18.6631,13671.0
2020-03-30 14:50:00,21.87,21.99,21.79,21.94,12502.0,18.6973,18.7999,18.6289,18.7572,12502.0
2020-03-30 14:55:00,21.86,21.87,21.69,21.76,19079.0,18.6888,18.6973,18.5435,18.6033,19079.0
2020-03-30 15:00:00,21.83,21.85,21.73,21.85,17926.0,18.6631,18.6802,18.5777,18.6802,17926.0
2020-03-30 15:05:00,21.82,21.83,21.67,21.81,20790.0,18.6546,18.6631,18.5264,18.646,20790.0
2020-03-30 15:10:00,21.79,21.93,21.79,21.91,14068.0,18.6289,18.7486,18.6289,18.7315,14068.0
2020-03-30 15:15:00,21.91,21.91,21.81,21.87,16643.0,18.7315,18.7315,18.646,18.6973,16643.0
2020-03-30 15:20:00,21.9,21.99,21.68,21.7,36973.0,18.723,18.7999,18.5349,18.552,36973.0
2020-03-30 15:25:00,21.7,21.78,21.69,21.71,28170.0,18.552,18.6204,18.5435,18.5606,28170.0
2020-03-30 15:30:00,21.73,21.87,21.66,21.8,35029.0,18.5777,18.6973,18.5178,18.6375,35029.0
2020-03-30 15:35:00,21.75,21.9,21.66,21.88,69825.0,18.5947,18.723,18.5178,18.7059,69825.0
2020-03-30 15:40:00,21.88,21.93,21.77,21.84,56914.0,18.7059,18.7486,18.6118,18.6717,56914.0
2020-03-30 15:45:00,21.85,21.95,21.79,21.88,72357.0,18.6802,18.7657,18.6289,18.7059,72357.0
2020-03-30 15:50:00,21.89,22.12,21.89,22.12,80837.0,18.7144,18.9111,18.7144,18.9111,80837.0
2020-03-30 15:55:00,22.13,22.23,21.92,22.15,199693.0,18.9196,19.0051,18.7401,18.9367,199693.0
2020-03-31 09:30:00,22.08,22.29,21.52,21.88,39039.0,18.8769,19.0564,18.3981,18.7059,39039.0
2020-03-31 09:35:00,21.77,21.85,21.55,21.63,12471.0,18.6118,18.6802,18.4238,18.4922,12471.0
2020-03-31 09:40:00,21.64,21.75,21.35,21.45,19110.0,18.5007,18.5947,18.2528,18.3383,19110.0
2020-03-31 09:45:00,21.53,21.93,21.38,21.58,30990.0,18.4067,18.7486,18.2784,18.4494,30990.0
2020-03-31 09:50:00,21.59,21.7,21.4,21.53,21501.0,18.458,18.552,18.2955,18.4067,21501.0
2020-03-31 09:55:00,21.62,21.94,21.62,21.87,4791.0,18.4836,18.7572,18.4836,18.6973,4791.0
2020-03-31 10:00:00,21.8,21.89,21.67,21.75,7143.0,18.6375,18.7144,18.5264,18.5947,7143.0
2020-03-31 10:05:00,21.79,22.03,21.79,21.9,5532.0,18.6289,18.8341,18.6289,18.723,5532.0
2020-03-31 10:10:00,21.87,22.1,21.77,21.84,6601.0,18.6973,18.894,18.6118,18.6717,6601.0
2020-03-31 10:15:00,21.76,21.93,21.72,21.8,9801.0,18.6033,18.7486,18.5691,18.6375,9801.0
2020-03-31 10:20:00,21.8,21.86,21.61,21.61,16812.0,18.6375,18.6888,18.4751,18.4751,16812.0
2020-03-31 10:25:00,21.56,21.61,21.14,21.43,20059.0,18.4323,18.4751,18.0732,18.3212,20059.0
2020-03-31 10:30:00,21.3,21.61,21.3,21.46,14376.0,18.21,18.4751,18.21,18.3468,14376.0
2020-03-31 10:35:00,21.53,21.6,21.38,21.45,7531.0,18.4067,18.4665,18.2784,18.3383,7531.0
2020-03-31 10:40:00,21.46,21.55,21.41,21.44,6491.0,18.3468,18.4238,18.3041,18.3297,6491.0
2020-03-31 10:45:00,21.49,21.51,21.38,21.43,12081.0,18.3725,18.3896,18.2784,18.3212,12081.0
2020-03-31 10:50:00,21.4,21.59,21.4,21.55,11219.0,18.2955,18.458,18.2955,18.4238,11219.0
2020-03-31 10:55:00,21.55,21.61,21.46,21.48,6861.0,18.4238,18.4751,18.3468,18.3639,6861.0
2020-03-31 11:00:00,21.47,21.49,21.35,21.47,7751.0,18.3554,18.3725,18.2528,18.3554,7751.0
2020-03-31 11:05:00,21.47,21.67,21.47,21.59,8500.0,18.3554,18.5264,18.3554,18.458,8500.0
2020-03-31 11:10:00,21.57,21.57,21.44,21.56,9659.0,18.4409,18.4409,18.3297,18.4323,9659.0
2020-03-31 11:15:00,21.55,21.59,21.42,21.46,4977.0,18.4238,18.458,18.3126,18.3468,4977.0
2020-03-31 11:20:00,21.51,21.58,21.41,21.47,7492.0,18.3896,18.4494,18.3041,18.3554,7492.0
2020-03-31 11:25:00,21.48,21.57,21.43,21.46,4800.0,18.3639,18.4409,18.3212,18.3468,4800.0
2020-03-31 11:30:00,21.5,21.61,21.4,21.61,8550.0,18.381,18.4751,18.2955,18.4751,8550.0
2020-03-31 11:35:00,21.62,21.62,21.46,21.5,8909.0,18.4836,18.4836,18.3468,18.381,8909.0
2020-03-31 11:40:00,21.49,21.6,21.47,21.52,5200.0,18.3725,18.4665,18.3554,18.3981,5200.0
2020-03-31 11:45:00,21.54,21.54,21.43,21.5,8000.0,18.4152,18.4152,18.3212,18.381,8000.0
2020-03-31 11:50:00,21.47,21.61,21.44,21.52,15982.0,18.3554,18.4751,18.3297,18.3981,15982.0
2020-03-31 11:55:00,21.54,21.64,21.52,21.61,5301.0,18.4152,18.5007,18.3981,18.4751,5301.0
2020-03-31 12:00:00,21.63,21.65,21.57,21.6,5848.0,18.4922,18.5093,18.4409,18.4665,5848.0
2020-03-31 12:05:00,21.57,21.64,21.57,21.64,11254.0,18.4409,18.5007,18.4409,18.5007,11254.0
2020-03-31 12:10:00,21.67,21.67,21.56,21.57,14856.0,18.5264,18.5264,18.4323,18.4409,14856.0
2020-03-31 12:15:00,21.57,21.64,21.57,21.57,12822.0,18.4409,18.5007,18.4409,18.4409,12822.0
2020-03-31 12:20:00,21.59,21.61,21.49,21.51,13981.0,18.458,18.4751,18.3725,18.3896,13981.0
2020-03-31 12:25:00,21.49,21.72,21.49,21.72,55272.0,18.3725,18.5691,18.3725,18.5691,55272.0
2020-03-31 12:30:00,21.74,21.74,21.6,21.64,5200.0,18.5862,18.5862,18.4665,18.5007,5200.0
2020-03-31 12:35:00,21.62,21.64,21.56,21.6,12293.0,18.4836,18.5007,18.4323,18.4665,12293.0
2020-03-31 12:40:00,21.61,21.65,21.54,21.55,8627.0,18.4751,18.5093,18.4152,18.4238,8627.0
2020-03-31 12:45:00,21.54,21.63,21.48,21.59,6900.0,18.4152,18.4922,18.3639,18.458,6900.0
2020-03-31 12:50:00,21.61,21.65,21.61,21.62,4632.0,18.4751,18.5093,18.4751,18.4836,4632.0
2020-03-31 12:55:00,21.59,21.59,21.44,21.57,8983.0,18.458,18.458,18.3297,18.4409,8983.0
2020-03-31 13:00:00,21.57,21.67,21.57,21.59,9150.0,18.4409,18.5264,18.4409,18.458,9150.0
2020-03-31 13:05:00,21.6,21.69,21.55,21.63,12977.0,18.4665,18.5435,18.4238,18.4922,12977.0
2020-03-31 13:10:00,21.64,21.68,21.6,21.66,15214.0,18.5007,18.5349,18.4665,18.5178,15214.0
2020-03-31 13:15:00,21.66,21.66,21.57,21.64,3773.0,18.5178,18.5178,18.4409,18.5007,3773.0
2020-03-31 13:20:00,21.63,21.65,21.48,21.57,9133.0,18.4922,18.5093,18.3639,18.4409,9133.0
2020-03-31 13:25:00,21.57,21.59,21.42,21.44,42467.0,18.4409,18.458,18.3126,18.3297,42467.0
2020-03-31 13:30:00,21.41,21.53,21.31,21.48,14885.0,18.3041,18.4067,18.2186,18.3639,14885.0
2020-03-31 13:35:00,21.46,21.52,21.32,21.42,9184.0,18.3468,18.3981,18.2271,18.3126,9184.0
2020-03-31 13:40:00,21.39,21.5,21.39,21.48,5300.0,18.287,18.381,18.287,18.3639,5300.0
2020-03-31 13:45:00,21.49,21.5,21.41,21.48,9097.0,18.3725,18.381,18.3041,18.3639,9097.0
2020-03-31 13:50:00,21.46,21.46,21.3,21.37,7621.0,18.3468,18.3468,18.21,18.2699,7621.0
2020-03-31 13:55:00,21.39,21.52,21.39,21.48,10894.0,18.287,18.3981,18.287,18.3639,10894.0
2020-03-31 14:00:00,21.51,21.51,21.4,21.5,7750.0,18.3896,18.3896,18.2955,18.381,7750.0
2020-03-31 14:05:00,21.46,21.49,21.39,21.46,2462.0,18.3468,18.3725,18.287,18.3468,2462.0
2020-03-31 14:10:00,21.46,21.53,21.38,21.43,9721.0,18.3468,18.4067,18.2784,18.3212,9721.0
2020-03-31 14:15:00,21.45,21.49,21.36,21.39,5562.0,18.3383,18.3725,18.2613,18.287,5562.0
2020-03-31 14:20:00,21.41,21.51,21.4,21.46,7967.0,18.3041,18.3896,18.2955,18.3468,7967.0
2020-03-31 14:25:00,21.46,21.56,21.4,21.49,7980.0,18.3468,18.4323,18.2955,18.3725,7980.0
2020-03-31 14:30:00,21.49,21.6,21.49,21.51,6386.0,18.3725,18.4665,18.3725,18.3896,6386.0
2020-03-31 14:35:00,21.5,21.55,21.44,21.55,9582.0,18.381,18.4238,18.3297,18.4238,9582.0
2020-03-31 14:40:00,21.54,21.62,21.47,21.51,170235.0,18.4152,18.4836,18.3554,18.3896,170235.0
2020-03-31 14:45:00,21.48,21.49,21.36,21.37,5959.0,18.3639,18.3725,18.2613,18.2699,5959.0
2020-03-31 14:50:00,21.39,21.47,21.37,21.41,7408.0,18.287,18.3554,18.2699,18.3041,7408.0
2020-03-31 14:55:00,21.4,21.46,21.36,21.38,37792.0,18.2955,18.3468,18.2613,18.2784,37792.0
2020-03-31 15:00:00,21.39,21.47,21.37,21.42,62851.0,18.287,18.3554,18.2699,18.3126,62851.0
2020-03-31 15:05:00,21.41,21.43,21.36,21.4,75555.0,18.3041,18.3212,18.2613,18.2955,75555.0
2020-03-31 15:10:00,21.42,21.43,21.21,21.26,19609.0,18.3126,18.3212,18.1331,18.1758,19609.0
2020-03-31 15:15:00,21.26,21.28,21.18,21.21,16410.0,18.1758,18.1929,18.1074,18.1331,16410.0
2020-03-31 15:20:00,21.21,21.29,21.21,21.26,21546.0,18.1331,18.2015,18.1331,18.1758,21546.0
2020-03-31 15:25:00,21.25,21.36,21.23,21.31,14617.0,18.1673,18.2613,18.1502,18.2186,14617.0
2020-03-31 15:30:00,21.3,21.37,21.28,21.32,13704.0,18.21,18.2699,18.1929,18.2271,13704.0
2020-03-31 15:35:00,21.35,21.39,21.21,21.31,18044.0,18.2528,18.287,18.1331,18.2186,18044.0
2020-03-31 15:40:00,21.29,21.34,21.26,21.3,17017.0,18.2015,18.2442,18.1758,18.21,17017.0
2020-03-31 15:45:00,21.29,21.37,21.2,21.21,30541.0,18.2015,18.2699,18.1245,18.1331,30541.0
2020-03-31 15:50:00,21.19,21.28,21.01,21.25,101825.0,18.116,18.1929,17.9621,18.1673,101825.0
2020-03-31 15:55:00,21.25,21.35,21.18,21.27,139701.0,18.1673,18.2528,18.1074,18.1844,139701.0
2020-04-01 09:30:00,19.83,19.98,19.5,19.84,27515.0,16.9533,17.0815,16.6712,16.9618,27515.0
2020-04-01 09:35:00,19.99,20.07,19.56,19.9,16584.0,17.0901,17.1585,16.7225,17.0131,16584.0
2020-04-01 09:40:00,19.9,20.23,19.87,20.1,53639.0,17.0131,17.2953,16.9875,17.1841,53639.0
2020-04-01 09:45:00,20.08,20.14,19.85,20.13,22691.0,17.167,17.2183,16.9704,17.2098,22691.0
2020-04-01 09:50:00,20.09,20.15,19.53,19.57,70481.0,17.1756,17.2269,16.6968,16.731,70481.0
2020-04-01 09:55:00,19.56,19.85,19.52,19.85,48898.0,16.7225,16.9704,16.6883,16.9704,48898.0
2020-04-01 10:00:00,19.85,19.95,19.52,19.69,49029.0,16.9704,17.0559,16.6883,16.8336,49029.0
2020-04-01 10:05:00,19.73,19.92,19.7,19.92,46421.0,16.8678,17.0302,16.8421,17.0302,46421.0
2020-04-01 10:10:00,19.93,19.94,19.76,19.85,13769.0,17.0388,17.0473,16.8934,16.9704,13769.0
2020-04-01 10:15:00,19.82,19.99,19.81,19.84,12230.0,16.9447,17.0901,16.9362,16.9618,12230.0
2020-04-01 10:20:00,19.84,19.95,19.8,19.85,6340.0,16.9618,17.0559,16.9276,16.9704,6340.0
2020-04-01 10:25:00,19.82,19.82,19.55,19.57,16179.0,16.9447,16.9447,16.7139,16.731,16179.0
2020-04-01 10:30:00,19.6,19.88,19.58,19.74,18879.0,16.7566,16.996,16.7395,16.8763,18879.0
2020-04-01 10:35:00,19.7,19.79,19.61,19.61,16974.0,16.8421,16.9191,16.7652,16.7652,16974.0
2020-04-01 10:40:00,19.61,19.75,19.55,19.75,17069.0,16.7652,16.8849,16.7139,16.8849,17069.0
2020-04-01 10:45:00,19.73,19.76,19.63,19.63,13147.0,16.8678,16.8934,16.7823,16.7823,13147.0
2020-04-01 10:50:00,19.63,19.76,19.59,19.66,26643.0,16.7823,16.8934,16.7481,16.8079,26643.0
2020-04-01 10:55:00,19.63,19.69,19.58,19.65,25403.0,16.7823,16.8336,16.7395,16.7994,25403.0
2020-04-01 11:00:00,19.64,19.69,19.48,19.56,45164.0,16.7908,16.8336,16.6541,16.7225,45164.0
2020-04-01 11:05:00,19.55,19.68,19.52,19.61,15358.0,16.7139,16.825,16.6883,16.7652,15358.0
2020-04-01 11:10:00,19.61,19.68,19.57,19.6,27440.0,16.7652,16.825,16.731,16.7566,27440.0
2020-04-01 11:15:00,19.61,19.62,19.46,19.5,23096.0,16.7652,16.7737,16.637,16.6712,23096.0
2020-04-01 11:20:00,19.46,19.51,19.3,19.3,22628.0,16.637,16.6797,16.5002,16.5002,22628.0
2020-04-01 11:25:00,19.27,19.31,19.13,19.31,23068.0,16.4745,16.5087,16.3548,16.5087,23068.0
2020-04-01 11:30:00,19.31,19.34,19.25,19.29,16888.0,16.5087,16.5344,16.4574,16.4916,16888.0
2020-04-01 11:35:00,19.31,19.43,19.28,19.29,25705.0,16.5087,16.6113,16.4831,16.4916,25705.0
2020-04-01 11:40:00,19.3,19.34,19.19,19.19,27176.0,16.5002,16.5344,16.4061,16.4061,27176.0
2020-04-01 11:45:00,19.18,19.21,19.06,19.14,22276.0,16.3976,16.4232,16.295,16.3634,22276.0
2020-04-01 11:50:00,19.11,19.19,19.1,19.17,11250.0,16.3377,16.4061,16.3292,16.389,11250.0
2020-04-01 11:55:00,19.19,19.21,19.1,19.11,16007.0,16.4061,16.4232,16.3292,16.3377,16007.0
2020-04-01 12:00:00,19.1,19.11,19.03,19.03,9312.0,16.3292,16.3377,16.2693,16.2693,9312.0
2020-04-01 12:05:00,19.05,19.06,18.82,18.85,20483.0,16.2864,16.295,16.0898,16.1154,20483.0
2020-04-01 12:10:00,18.85,18.9,18.85,18.9,5121.0,16.1154,16.1582,16.1154,16.1582,5121.0
2020-04-01 12:15:00,18.88,18.89,18.8,18.8,12028.0,16.1411,16.1496,16.0727,16.0727,12028.0
2020-04-01 12:20:00,18.83,18.93,18.78,18.85,13481.0,16.0984,16.1838,16.0556,16.1154,13481.0
2020-04-01 12:25:00,18.84,18.88,18.73,18.75,12758.0,16.1069,16.1411,16.0129,16.03,12758.0
2020-04-01 12:30:00,18.77,18.84,18.69,18.82,16265.0,16.0471,16.1069,15.9787,16.0898,16265.0
2020-04-01 12:35:00,18.81,18.89,18.77,18.79,13171.0,16.0813,16.1496,16.0471,16.0642,13171.0
2020-04-01 12:40:00,18.78,18.83,18.69,18.71,18195.0,16.0556,16.0984,15.9787,15.9958,18195.0
2020-04-01 12:45:00,18.71,18.71,18.53,18.54,26998.0,15.9958,15.9958,15.8419,15.8504,26998.0
2020-04-01 12:50:00,18.54,18.61,18.52,18.58,20003.0,15.8504,15.9103,15.8333,15.8846,20003.0
2020-04-01 12:55:00,18.55,18.66,18.5,18.54,26341.0,15.859,15.953,15.8162,15.8504,26341.0
2020-04-01 13:00:00,18.54,18.63,18.46,18.62,34536.0,15.8504,15.9274,15.782,15.9188,34536.0
2020-04-01 13:05:00,18.63,18.67,18.55,18.57,15079.0,15.9274,15.9616,15.859,15.8761,15079.0
2020-04-01 13:10:00,18.57,18.57,18.45,18.49,31874.0,15.8761,15.8761,15.7735,15.8077,31874.0
2020-04-01 13:15:00,18.48,18.65,18.47,18.54,31904.0,15.7991,15.9445,15.7906,15.8504,31904.0
2020-04-01 13:20:00,18.54,18.58,18.47,18.53,20052.0,15.8504,15.8846,15.7906,15.8419,20052.0
2020-04-01 13:25:00,18.52,18.58,18.5,18.58,8024.0,15.8333,15.8846,15.8162,15.8846,8024.0
2020-04-01 13:30:00,18.57,18.57,18.51,18.54,9692.0,15.8761,15.8761,15.8248,15.8504,9692.0
2020-04-01 13:35:00,18.56,18.63,18.51,18.59,25405.0,15.8675,15.9274,15.8248,15.8932,25405.0
2020-04-01 13:40:00,18.59,18.84,18.58,18.68,245642.0,15.8932,16.1069,15.8846,15.9701,245642.0
2020-04-01 13:45:00,18.67,18.73,18.48,18.53,23238.0,15.9616,16.0129,15.7991,15.8419,23238.0
2020-04-01 13:50:00,18.54,18.69,18.49,18.63,15658.0,15.8504,15.9787,15.8077,15.9274,15658.0
2020-04-01 13:55:00,18.62,18.65,18.53,18.55,13437.0,15.9188,15.9445,15.8419,15.859,13437.0
2020-04-01 14:00:00,18.56,18.58,18.48,18.52,18514.0,15.8675,15.8846,15.7991,15.8333,18514.0
2020-04-01 14:05:00,18.54,18.75,18.53,18.67,44747.0,15.8504,16.03,15.8419,15.9616,44747.0
2020-04-01 14:10:00,18.63,18.65,18.57,18.62,11970.0,15.9274,15.9445,15.8761,15.9188,11970.0
2020-04-01 14:15:00,18.59,18.62,18.54,18.62,16899.0,15.8932,15.9188,15.8504,15.9188,16899.0
2020-04-01 14:20:00,18.6,18.62,18.57,18.6,13687.0,15.9017,15.9188,15.8761,15.9017,13687.0
2020-04-01 14:25:00,18.6,18.67,18.53,18.58,12897.0,15.9017,15.9616,15.8419,15.8846,12897.0
2020-04-01 14:30:00,18.62,18.62,18.47,18.52,8592.0,15.9188,15.9188,15.7906,15.8333,8592.0
2020-04-01 14:35:00,18.5,18.62,18.47,18.62,7998.0,15.8162,15.9188,15.7906,15.9188,7998.0
2020-04-01 14:40:00,18.61,18.65,18.54,18.58,25675.0,15.9103,15.9445,15.8504,15.8846,25675.0
2020-04-01 14:45:00,18.55,18.61,18.54,18.6,9040.0,15.859,15.9103,15.8504,15.9017,9040.0
2020-04-01 14:50:00,18.6,18.61,18.57,18.61,15024.0,15.9017,15.9103,15.8761,15.9103,15024.0
2020-04-01 14:55:00,18.6,18.6,18.53,18.54,17032.0,15.9017,15.9017,15.8419,15.8504,17032.0
2020-04-01 15:00:00,18.53,18.53,18.23,18.23,30604.0,15.8419,15.8419,15.5854,15.5854,30604.0
2020-04-01 15:05:00,18.24,18.32,18.23,18.23,25215.0,15.5939,15.6623,15.5854,15.5854,25215.0
2020-04-01 15:10:00,18.24,18.28,18.18,18.22,21591.0,15.5939,15.6281,15.5426,15.5768,21591.0
2020-04-01 15:15:00,18.21,18.3,18.21,18.3,18045.0,15.5683,15.6452,15.5683,15.6452,18045.0
2020-04-01 15:20:00,18.31,18.31,18.07,18.12,25383.0,15.6538,15.6538,15.4486,15.4913,25383.0
2020-04-01 15:25:00,18.12,18.12,18.0,18.02,27732.0,15.4913,15.4913,15.3888,15.4059,27732.0
2020-04-01 15:30:00,18.02,18.08,18.0,18.01,30676.0,15.4059,15.4572,15.3888,15.3973,30676.0
2020-04-01 15:35:00,18.0,18.03,17.71,17.76,68597.0,15.3888,15.4144,15.1408,15.1836,68597.0
2020-04-01 15:40:00,17.76,17.87,17.75,17.76,43929.0,15.1836,15.2776,15.175,15.1836,43929.0
2020-04-01 15:45:00,17.76,17.86,17.74,17.74,64481.0,15.1836,15.2691,15.1665,15.1665,64481.0
2020-04-01 15:50:00,17.74,17.86,17.7,17.84,120013.0,15.1665,15.2691,15.1323,15.252,120013.0
2020-04-01 15:55:00,17.84,17.84,17.67,17.77,177206.0,15.252,15.252,15.1066,15.1921,177206.0
2020-04-02 09:30:00,17.72,17.99,17.66,17.99,10311.0,15.1494,15.3802,15.0981,15.3802,10311.0
2020-04-02 09:35:00,18.03,18.23,18.0,18.1,8151.0,15.4144,15.5854,15.3888,15.4743,8151.0
2020-04-02 09:40:00,18.09,18.2,18.02,18.05,10465.0,15.4657,15.5597,15.4059,15.4315,10465.0
2020-04-02 09:45:00,18.03,18.21,17.91,17.92,17551.0,15.4144,15.5683,15.3118,15.3204,17551.0
2020-04-02 09:50:00,18.0,18.02,17.8,17.85,7050.0,15.3888,15.4059,15.2178,15.2605,7050.0
2020-04-02 09:55:00,17.77,18.37,17.77,18.37,3650.0,15.1921,15.7051,15.1921,15.7051,3650.0
2020-04-02 10:00:00,18.29,18.5,18.11,18.3,9748.0,15.6367,15.8162,15.4828,15.6452,9748.0
2020-04-02 10:05:00,18.29,18.3,18.11,18.16,5949.0,15.6367,15.6452,15.4828,15.5255,5949.0
2020-04-02 10:10:00,18.21,18.47,18.19,18.45,58471.0,15.5683,15.7906,15.5512,15.7735,58471.0
2020-04-02 10:15:00,18.49,18.6,18.36,18.53,18927.0,15.8077,15.9017,15.6965,15.8419,18927.0
2020-04-02 10:20:00,18.57,18.6,18.46,18.47,12558.0,15.8761,15.9017,15.782,15.7906,12558.0
2020-04-02 10:25:00,18.48,18.6,18.37,18.55,4861.0,15.7991,15.9017,15.7051,15.859,4861.0
2020-04-02 10:30:00,18.57,18.84,18.54,18.58,13890.0,15.8761,16.1069,15.8504,15.8846,13890.0
2020-04-02 10:35:00,18.62,19.07,18.62,19.03,25214.0,15.9188,16.3035,15.9188,16.2693,25214.0
2020-04-02 10:40:00,19.03,19.03,18.68,18.85,19398.0,16.2693,16.2693,15.9701,16.1154,19398.0
2020-04-02 10:45:00,18.84,18.99,18.6,18.6,8862.0,16.1069,16.2351,15.9017,15.9017,8862.0
2020-04-02 10:50:00,18.67,18.72,18.56,18.65,9289.0,15.9616,16.0043,15.8675,15.9445,9289.0
2020-04-02 10:55:00,18.68,19.01,18.65,18.98,23449.0,15.9701,16.2522,15.9445,16.2266,23449.0
2020-04-02 11:00:00,19.0,19.03,18.75,18.75,12886.0,16.2437,16.2693,16.03,16.03,12886.0
2020-04-02 11:05:00,18.77,18.84,18.74,18.79,8467.0,16.0471,16.1069,16.0214,16.0642,8467.0
2020-04-02 11:10:00,18.79,18.8,18.54,18.62,11756.0,16.0642,16.0727,15.8504,15.9188,11756.0
2020-04-02 11:15:00,18.63,18.8,18.63,18.66,10849.0,15.9274,16.0727,15.9274,15.953,10849.0
2020-04-02 11:20:00,18.65,18.69,18.53,18.59,16655.0,15.9445,15.9787,15.8419,15.8932,16655.0
2020-04-02 11:25:00,18.61,18.66,18.41,18.63,18420.0,15.9103,15.953,15.7393,15.9274,18420.0
2020-04-02 11:30:00,18.6,18.68,18.57,18.66,12686.0,15.9017,15.9701,15.8761,15.953,12686.0
2020-04-02 11:35:00,18.66,18.71,18.51,18.59,5393.0,15.953,15.9958,15.8248,15.8932,5393.0
2020-04-02 11:40:00,18.6,18.7,18.6,18.64,7474.0,15.9017,15.9872,15.9017,15.9359,7474.0
2020-04-02 11:45:00,18.63,18.68,18.58,18.67,4800.0,15.9274,15.9701,15.8846,15.9616,4800.0
2020-04-02 11:50:00,18.67,18.67,18.61,18.66,5468.0,15.9616,15.9616,15.9103,15.953,5468.0
2020-04-02 11:55:00,18.65,18.78,18.61,18.69,11687.0,15.9445,16.0556,15.9103,15.9787,11687.0
2020-04-02 12:00:00,18.63,18.68,18.57,18.65,8831.0,15.9274,15.9701,15.8761,15.9445,8831.0
2020-04-02 12:05:00,18.63,18.72,18.63,18.68,5755.0,15.9274,16.0043,15.9274,15.9701,5755.0
2020-04-02 12:10:00,18.66,18.74,18.63,18.73,2400.0,15.953,16.0214,15.9274,16.0129,2400.0
2020-04-02 12:15:00,18.71,18.71,18.63,18.64,7530.0,15.9958,15.9958,15.9274,15.9359,7530.0
2020-04-02 12:20:00,18.63,18.65,18.55,18.55,9200.0,15.9274,15.9445,15.859,15.859,9200.0
2020-04-02 12:25:00,18.55,18.61,18.53,18.58,16619.0,15.859,15.9103,15.8419,15.8846,16619.0
2020-04-02 12:30:00,18.58,18.59,18.54,18.54,14437.0,15.8846,15.8932,15.8504,15.8504,14437.0
2020-04-02 12:35:00,18.55,18.6,18.53,18.57,36418.0,15.859,15.9017,15.8419,15.8761,36418.0
2020-04-02 12:40:00,18.56,18.81,18.55,18.71,14503.0,15.8675,16.0813,15.859,15.9958,14503.0
2020-04-02 12:45:00,18.71,18.73,18.65,18.7,4600.0,15.9958,16.0129,15.9445,15.9872,4600.0
2020-04-02 12:50:00,18.72,18.8,18.7,18.79,6619.0,16.0043,16.0727,15.9872,16.0642,6619.0
2020-04-02 12:55:00,18.81,18.82,18.72,18.77,5170.0,16.0813,16.0898,16.0043,16.0471,5170.0
2020-04-02 13:00:00,18.77,18.77,18.66,18.73,5830.0,16.0471,16.0471,15.953,16.0129,5830.0
2020-04-02 13:05:00,18.73,18.73,18.64,18.64,8090.0,16.0129,16.0129,15.9359,15.9359,8090.0
2020-04-02 13:10:00,18.63,18.65,18.6,18.6,7885.0,15.9274,15.9445,15.9017,15.9017,7885.0
2020-04-02 13:15:00,18.58,18.59,18.49,18.49,4200.0,15.8846,15.8932,15.8077,15.8077,4200.0
2020-04-02 13:20:00,18.48,18.53,18.39,18.52,14767.0,15.7991,15.8419,15.7222,15.8333,14767.0
2020-04-02 13:25:00,18.5,18.55,18.47,18.53,11728.0,15.8162,15.859,15.7906,15.8419,11728.0
2020-04-02 13:30:00,18.51,18.51,18.39,18.39,26188.0,15.8248,15.8248,15.7222,15.7222,26188.0
2020-04-02 13:35:00,18.41,18.6,18.41,18.56,11835.0,15.7393,15.9017,15.7393,15.8675,11835.0
2020-04-02 13:40:00,18.53,18.53,18.46,18.51,6465.0,15.8419,15.8419,15.782,15.8248,6465.0
2020-04-02 13:45:00,18.53,18.53,18.45,18.47,6935.0,15.8419,15.8419,15.7735,15.7906,6935.0
2020-04-02 13:50:00,18.46,18.55,18.43,18.54,20100.0,15.782,15.859,15.7564,15.8504,20100.0
2020-04-02 13:55:00,18.51,18.53,18.37,18.41,5900.0,15.8248,15.8419,15.7051,15.7393,5900.0
2020-04-02 14:00:00,18.39,18.41,18.17,18.19,14579.0,15.7222,15.7393,15.5341,15.5512,14579.0
2020-04-02 14:05:00,18.19,18.2,18.08,18.16,11413.0,15.5512,15.5597,15.4572,15.5255,11413.0
2020-04-02 14:10:00,18.18,18.21,18.07,18.2,12115.0,15.5426,15.5683,15.4486,15.5597,12115.0
2020-04-02 14:15:00,18.23,18.24,18.02,18.04,12653.0,15.5854,15.5939,15.4059,15.423,12653.0
2020-04-02 14:20:00,18.04,18.16,18.02,18.09,9468.0,15.423,15.5255,15.4059,15.4657,9468.0
2020-04-02 14:25:00,18.08,18.35,18.06,18.35,12232.0,15.4572,15.688,15.4401,15.688,12232.0
2020-04-02 14:30:00,18.28,18.28,18.16,18.17,7883.0,15.6281,15.6281,15.5255,15.5341,7883.0
2020-04-02 14:35:00,18.2,18.27,18.13,18.17,11259.0,15.5597,15.6196,15.4999,15.5341,11259.0
2020-04-02 14:40:00,18.2,18.2,18.13,18.13,9882.0,15.5597,15.5597,15.4999,15.4999,9882.0
2020-04-02 14:45:00,18.13,18.14,18.06,18.06,13232.0,15.4999,15.5084,15.4401,15.4401,13232.0
2020-04-02 14:50:00,18.09,18.23,18.07,18.21,16131.0,15.4657,15.5854,15.4486,15.5683,16131.0
2020-04-02 14:55:00,18.2,18.35,18.2,18.35,11113.0,15.5597,15.688,15.5597,15.688,11113.0
2020-04-02 15:00:00,18.34,18.38,18.22,18.29,10276.0,15.6794,15.7136,15.5768,15.6367,10276.0
2020-04-02 15:05:00,18.29,18.29,18.19,18.27,6942.0,15.6367,15.6367,15.5512,15.6196,6942.0
2020-04-02 15:10:00,18.27,18.29,18.22,18.25,13147.0,15.6196,15.6367,15.5768,15.6025,13147.0
2020-04-02 15:15:00,18.26,18.34,18.25,18.34,7277.0,15.611,15.6794,15.6025,15.6794,7277.0
2020-04-02 15:20:00,18.34,18.35,18.26,18.3,11164.0,15.6794,15.688,15.611,15.6452,11164.0
2020-04-02 15:25:00,18.3,18.31,18.23,18.31,17826.0,15.6452,15.6538,15.5854,15.6538,17826.0
2020-04-02 15:30:00,18.3,18.34,18.26,18.32,21105.0,15.6452,15.6794,15.611,15.6623,21105.0
2020-04-02 15:35:00,18.32,18.32,18.25,18.26,18497.0,15.6623,15.6623,15.6025,15.611,18497.0
2020-04-02 15:40:00,18.25,18.36,18.25,18.34,31380.0,15.6025,15.6965,15.6025,15.6794,31380.0
2020-04-02 15:45:00,18.32,18.43,18.29,18.4,41675.0,15.6623,15.7564,15.6367,15.7307,41675.0
2020-04-02 15:50:00,18.41,18.64,18.41,18.52,71997.0,15.7393,15.9359,15.7393,15.8333,71997.0
2020-04-02 15:55:00,18.52,18.72,18.51,18.72,195073.0,15.8333,16.0043,15.8248,16.0043,195073.0
2020-04-03 09:30:00,18.42,18.45,18.03,18.23,40342.0,15.7478,15.7735,15.4144,15.5854,40342.0
2020-04-03 09:35:00,18.26,18.26,17.7,18.04,33242.0,15.611,15.611,15.1323,15.423,33242.0
2020-04-03 09:40:00,17.99,18.38,17.94,18.27,19898.0,15.3802,15.7136,15.3375,15.6196,19898.0
2020-04-03 09:45:00,18.26,18.41,18.09,18.13,15530.0,15.611,15.7393,15.4657,15.4999,15530.0
2020-04-03 09:50:00,18.1,18.32,18.03,18.29,9601.0,15.4743,15.6623,15.4144,15.6367,9601.0
2020-04-03 09:55:00,18.25,18.34,18.2,18.25,11334.0,15.6025,15.6794,15.5597,15.6025,11334.0
2020-04-03 10:00:00,18.2,18.32,18.18,18.21,12938.0,15.5597,15.6623,15.5426,15.5683,12938.0
2020-04-03 10:05:00,18.21,18.33,18.19,18.2,12355.0,15.5683,15.6709,15.5512,15.5597,12355.0
2020-04-03 10:10:00,18.21,18.28,18.1,18.24,17528.0,15.5683,15.6281,15.4743,15.5939,17528.0
2020-04-03 10:15:00,18.23,18.29,18.04,18.04,26401.0,15.5854,15.6367,15.423,15.423,26401.0
2020-04-03 10:20:00,18.06,18.19,18.02,18.18,27751.0,15.4401,15.5512,15.4059,15.5426,27751.0
2020-04-03 10:25:00,18.15,18.15,18.03,18.05,15369.0,15.517,15.517,15.4144,15.4315,15369.0
2020-04-03 10:30:00,18.06,18.11,17.91,17.94,17084.0,15.4401,15.4828,15.3118,15.3375,17084.0
2020-04-03 10:35:00,17.95,17.98,17.75,17.78,15018.0,15.346,15.3717,15.175,15.2007,15018.0
2020-04-03 10:40:00,17.78,17.78,17.57,17.69,13737.0,15.2007,15.2007,15.0211,15.1237,13737.0
2020-04-03 10:45:00,17.67,17.8,17.62,17.73,6939.0,15.1066,15.2178,15.0639,15.1579,6939.0
2020-04-03 10:50:00,17.73,17.83,17.68,17.68,6101.0,15.1579,15.2434,15.1152,15.1152,6101.0
2020-04-03 10:55:00,17.66,17.81,17.62,17.81,9202.0,15.0981,15.2263,15.0639,15.2263,9202.0
2020-04-03 11:00:00,17.83,17.91,17.81,17.83,9935.0,15.2434,15.3118,15.2263,15.2434,9935.0
2020-04-03 11:05:00,17.8,17.85,17.7,17.84,21873.0,15.2178,15.2605,15.1323,15.252,21873.0
2020-04-03 11:10:00,17.8,17.89,17.71,17.71,13890.0,15.2178,15.2947,15.1408,15.1408,13890.0
2020-04-03 11:15:00,17.7,17.75,17.6,17.67,12644.0,15.1323,15.175,15.0468,15.1066,12644.0
2020-04-03 11:20:00,17.69,17.71,17.54,17.59,17707.0,15.1237,15.1408,14.9955,15.0382,17707.0
2020-04-03 11:25:00,17.6,17.8,17.6,17.77,13392.0,15.0468,15.2178,15.0468,15.1921,13392.0
2020-04-03 11:30:00,17.74,17.78,17.64,17.77,12667.0,15.1665,15.2007,15.081,15.1921,12667.0
2020-04-03 11:35:00,17.79,17.87,17.7,17.85,27640.0,15.2092,15.2776,15.1323,15.2605,27640.0
2020-04-03 11:40:00,17.84,17.84,17.65,17.66,11997.0,15.252,15.252,15.0895,15.0981,11997.0
2020-04-03 11:45:00,17.64,17.74,17.59,17.72,24076.0,15.081,15.1665,15.0382,15.1494,24076.0
2020-04-03 11:50:00,17.73,17.81,17.73,17.79,31098.0,15.1579,15.2263,15.1579,15.2092,31098.0
2020-04-03 11:55:00,17.8,17.92,17.77,17.81,11986.0,15.2178,15.3204,15.1921,15.2263,11986.0
2020-04-03 12:00:00,17.85,17.85,17.77,17.83,12603.0,15.2605,15.2605,15.1921,15.2434,12603.0
2020-04-03 12:05:00,17.8,17.83,17.74,17.76,36894.0,15.2178,15.2434,15.1665,15.1836,36894.0
2020-04-03 12:10:00,17.78,17.85,17.74,17.76,17022.0,15.2007,15.2605,15.1665,15.1836,17022.0
2020-04-03 12:15:00,17.79,17.85,17.77,17.8,15082.0,15.2092,15.2605,15.1921,15.2178,15082.0
2020-04-03 12:20:00,17.76,17.83,17.75,17.81,11621.0,15.1836,15.2434,15.175,15.2263,11621.0
2020-04-03 12:25:00,17.79,17.79,17.74,17.74,5885.0,15.2092,15.2092,15.1665,15.1665,5885.0
2020-04-03 12:30:00,17.73,17.82,17.69,17.72,7255.0,15.1579,15.2349,15.1237,15.1494,7255.0
2020-04-03 12:35:00,17.73,17.77,17.67,17.7,9195.0,15.1579,15.1921,15.1066,15.1323,9195.0
2020-04-03 12:40:00,17.72,17.75,17.61,17.75,8866.0,15.1494,15.175,15.0553,15.175,8866.0
2020-04-03 12:45:00,17.76,17.76,17.63,17.68,9432.0,15.1836,15.1836,15.0724,15.1152,9432.0
2020-04-03 12:50:00,17.67,17.71,17.66,17.71,8760.0,15.1066,15.1408,15.0981,15.1408,8760.0
2020-04-03 12:55:00,17.72,17.75,17.66,17.66,5404.0,15.1494,15.175,15.0981,15.0981,5404.0
2020-04-03 13:00:00,17.68,17.69,17.52,17.54,47264.0,15.1152,15.1237,14.9784,14.9955,47264.0
2020-04-03 13:05:00,17.54,17.69,17.54,17.68,7312.0,14.9955,15.1237,14.9955,15.1152,7312.0
2020-04-03 13:10:00,17.67,17.68,17.59,17.62,14972.0,15.1066,15.1152,15.0382,15.0639,14972.0
2020-04-03 13:15:00,17.61,17.72,17.6,17.7,13735.0,15.0553,15.1494,15.0468,15.1323,13735.0
2020-04-03 13:20:00,17.69,17.74,17.66,17.72,14509.0,15.1237,15.1665,15.0981,15.1494,14509.0
2020-04-03 13:25:00,17.72,17.72,17.61,17.63,13099.0,15.1494,15.1494,15.0553,15.0724,13099.0
2020-04-03 13:30:00,17.61,17.64,17.55,17.6,30154.0,15.0553,15.081,15.004,15.0468,30154.0
2020-04-03 13:35:00,17.62,17.62,17.56,17.59,4726.0,15.0639,15.0639,15.0126,15.0382,4726.0
2020-04-03 13:40:00,17.58,17.6,17.53,17.58,12887.0,15.0297,15.0468,14.9869,15.0297,12887.0
2020-04-03 13:45:00,17.59,17.68,17.59,17.67,11239.0,15.0382,15.1152,15.0382,15.1066,11239.0
2020-04-03 13:50:00,17.68,17.7,17.62,17.64,7287.0,15.1152,15.1323,15.0639,15.081,7287.0
2020-04-03 13:55:00,17.64,17.68,17.64,17.66,10759.0,15.081,15.1152,15.081,15.0981,10759.0
2020-04-03 14:00:00,17.68,17.82,17.66,17.7,13048.0,15.1152,15.2349,15.0981,15.1323,13048.0
2020-04-03 14:05:00,17.67,17.74,17.67,17.7,14944.0,15.1066,15.1665,15.1066,15.1323,14944.0
2020-04-03 14:10:00,17.68,17.76,17.67,17.73,11314.0,15.1152,15.1836,15.1066,15.1579,11314.0
2020-04-03 14:15:00,17.75,17.86,17.73,17.86,12735.0,15.175,15.2691,15.1579,15.2691,12735.0
2020-04-03 14:20:00,17.84,17.92,17.82,17.82,12975.0,15.252,15.3204,15.2349,15.2349,12975.0
2020-04-03 14:25:00,17.85,18.04,17.82,18.04,13507.0,15.2605,15.423,15.2349,15.423,13507.0
2020-04-03 14:30:00,18.03,18.08,17.96,18.08,15242.0,15.4144,15.4572,15.3546,15.4572,15242.0
2020-04-03 14:35:00,18.09,18.09,18.01,18.03,10534.0,15.4657,15.4657,15.3973,15.4144,10534.0
2020-04-03 14:40:00,18.04,18.07,18.0,18.01,7030.0,15.423,15.4486,15.3888,15.3973,7030.0
2020-04-03 14:45:00,18.0,18.09,18.0,18.09,12743.0,15.3888,15.4657,15.3888,15.4657,12743.0
2020-04-03 14:50:00,18.11,18.26,18.1,18.13,13593.0,15.4828,15.611,15.4743,15.4999,13593.0
2020-04-03 14:55:00,18.12,18.21,18.11,18.21,13265.0,15.4913,15.5683,15.4828,15.5683,13265.0
2020-04-03 15:00:00,18.21,18.27,18.13,18.14,15792.0,15.5683,15.6196,15.4999,15.5084,15792.0
2020-04-03 15:05:00,18.13,18.15,18.08,18.11,9053.0,15.4999,15.517,15.4572,15.4828,9053.0
2020-04-03 15:10:00,18.1,18.24,18.05,18.23,20769.0,15.4743,15.5939,15.4315,15.5854,20769.0
2020-04-03 15:15:00,18.22,18.33,18.18,18.24,16951.0,15.5768,15.6709,15.5426,15.5939,16951.0
2020-04-03 15:20:00,18.25,18.26,18.19,18.23,14863.0,15.6025,15.611,15.5512,15.5854,14863.0
2020-04-03 15:25:00,18.25,18.32,18.22,18.3,14974.0,15.6025,15.6623,15.5768,15.6452,14974.0
2020-04-03 15:30:00,18.3,18.46,18.3,18.31,36479.0,15.6452,15.782,15.6452,15.6538,36479.0
2020-04-03 15:35:00,18.32,18.34,18.18,18.19,33599.0,15.6623,15.6794,15.5426,15.5512,33599.0
2020-04-03 15:40:00,18.2,18.22,18.08,18.1,29310.0,15.5597,15.5768,15.4572,15.4743,29310.0
2020-04-03 15:45:00,18.1,18.23,18.1,18.19,35456.0,15.4743,15.5854,15.4743,15.5512,35456.0
2020-04-03 15:50:00,18.19,18.47,18.19,18.41,92695.0,15.5512,15.7906,15.5512,15.7393,92695.0
2020-04-03 15:55:00,18.43,18.43,18.25,18.31,150276.0,15.7564,15.7564,15.6025,15.6538,150276.0
2020-04-06 09:30:00,19.3,19.63,19.15,19.39,51321.0,16.5002,16.7823,16.3719,16.5771,51321.0
2020-04-06 09:35:00,19.39,19.39,19.02,19.29,14497.0,16.5771,16.5771,16.2608,16.4916,14497.0
2020-04-06 09:40:00,19.36,19.84,19.36,19.76,8668.0,16.5515,16.9618,16.5515,16.8934,8668.0
2020-04-06 09:45:00,19.81,19.93,19.71,19.9,15233.0,16.9362,17.0388,16.8507,17.0131,15233.0
2020-04-06 09:50:00,19.91,20.18,19.79,20.09,23910.0,17.0217,17.2525,16.9191,17.1756,23910.0
2020-04-06 09:55:00,20.11,20.15,20.01,20.04,39540.0,17.1927,17.2269,17.1072,17.1328,39540.0
2020-04-06 10:00:00,20.05,20.23,20.03,20.17,40367.0,17.1414,17.2953,17.1243,17.244,40367.0
2020-04-06 10:05:00,20.19,20.24,20.12,20.18,49760.0,17.2611,17.3038,17.2012,17.2525,49760.0
2020-04-06 10:10:00,20.19,20.27,20.12,20.19,68753.0,17.2611,17.3295,17.2012,17.2611,68753.0
2020-04-06 10:15:00,20.19,20.52,20.19,20.5,62925.0,17.2611,17.5432,17.2611,17.5261,62925.0
2020-04-06 10:20:00,20.51,20.71,20.48,20.71,45839.0,17.5346,17.7056,17.509,17.7056,45839.0
2020-04-06 10:25:00,20.7,20.79,20.48,20.48,69063.0,17.6971,17.774,17.509,17.509,69063.0
2020-04-06 10:30:00,20.48,20.48,20.21,20.32,26579.0,17.509,17.509,17.2782,17.3722,26579.0
2020-04-06 10:35:00,20.32,20.45,20.13,20.34,17295.0,17.3722,17.4833,17.2098,17.3893,17295.0
2020-04-06 10:40:00,20.32,20.34,20.1,20.17,10033.0,17.3722,17.3893,17.1841,17.244,10033.0
2020-04-06 10:45:00,20.13,20.2,20.02,20.08,6586.0,17.2098,17.2696,17.1157,17.167,6586.0
2020-04-06 10:50:00,20.08,20.21,20.05,20.18,8484.0,17.167,17.2782,17.1414,17.2525,8484.0
2020-04-06 10:55:00,20.21,20.39,20.19,20.39,20774.0,17.2782,17.432,17.2611,17.432,20774.0
2020-04-06 11:00:00,20.44,20.44,20.25,20.36,25991.0,17.4748,17.4748,17.3124,17.4064,25991.0
2020-04-06 11:05:00,20.38,20.38,20.11,20.24,18217.0,17.4235,17.4235,17.1927,17.3038,18217.0
2020-04-06 11:10:00,20.2,20.28,20.15,20.28,3140.0,17.2696,17.338,17.2269,17.338,3140.0
2020-04-06 11:15:00,20.29,20.33,20.14,20.17,14869.0,17.3466,17.3807,17.2183,17.244,14869.0
2020-04-06 11:20:00,20.14,20.46,20.14,20.45,19072.0,17.2183,17.4919,17.2183,17.4833,19072.0
2020-04-06 11:25:00,20.38,20.55,20.35,20.46,25722.0,17.4235,17.5688,17.3978,17.4919,25722.0
2020-04-06 11:30:00,20.54,20.66,20.43,20.57,21552.0,17.5603,17.6629,17.4662,17.5859,21552.0
2020-04-06 11:35:00,20.57,20.74,20.57,20.62,9695.0,17.5859,17.7313,17.5859,17.6287,9695.0
2020-04-06 11:40:00,20.56,20.85,20.55,20.76,24821.0,17.5774,17.8253,17.5688,17.7484,24821.0
2020-04-06 11:45:00,20.8,20.91,20.76,20.86,28084.0,17.7826,17.8766,17.7484,17.8339,28084.0
2020-04-06 11:50:00,20.84,21.17,20.84,21.16,39231.0,17.8168,18.0989,17.8168,18.0903,39231.0
2020-04-06 11:55:00,21.19,21.19,21.0,21.15,27393.0,18.116,18.116,17.9536,18.0818,27393.0
2020-04-06 12:00:00,21.16,21.28,21.08,21.21,14479.0,18.0903,18.1929,18.0219,18.1331,14479.0
2020-04-06 12:05:00,21.19,21.21,21.09,21.09,8025.0,18.116,18.1331,18.0305,18.0305,8025.0
2020-04-06 12:10:00,21.13,21.42,21.12,21.38,22619.0,18.0647,18.3126,18.0561,18.2784,22619.0
2020-04-06 12:15:00,21.39,21.42,21.31,21.41,17791.0,18.287,18.3126,18.2186,18.3041,17791.0
2020-04-06 12:20:00,21.39,21.51,21.37,21.46,10919.0,18.287,18.3896,18.2699,18.3468,10919.0
2020-04-06 12:25:00,21.45,21.56,21.45,21.51,8426.0,18.3383,18.4323,18.3383,18.3896,8426.0
2020-04-06 12:30:00,21.49,21.52,21.38,21.44,7411.0,18.3725,18.3981,18.2784,18.3297,7411.0
2020-04-06 12:35:00,21.46,21.66,21.44,21.64,28216.0,18.3468,18.5178,18.3297,18.5007,28216.0
2020-04-06 12:40:00,21.67,21.7,21.55,21.58,37911.0,18.5264,18.552,18.4238,18.4494,37911.0
2020-04-06 12:45:00,21.6,21.72,21.55,21.71,25681.0,18.4665,18.5691,18.4238,18.5606,25681.0
2020-04-06 12:50:00,21.7,21.7,21.48,21.64,13883.0,18.552,18.552,18.3639,18.5007,13883.0
2020-04-06 12:55:00,21.67,21.91,21.66,21.74,15461.0,18.5264,18.7315,18.5178,18.5862,15461.0
2020-04-06 13:00:00,21.75,21.76,21.67,21.73,10592.0,18.5947,18.6033,18.5264,18.5777,10592.0
2020-04-06 13:05:00,21.71,21.8,21.66,21.76,19768.0,18.5606,18.6375,18.5178,18.6033,19768.0
2020-04-06 13:10:00,21.74,21.86,21.71,21.85,12710.0,18.5862,18.6888,18.5606,18.6802,12710.0
2020-04-06 13:15:00,21.87,21.87,21.69,21.74,8103.0,18.6973,18.6973,18.5435,18.5862,8103.0
2020-04-06 13:20:00,21.68,21.75,21.65,21.67,9429.0,18.5349,18.5947,18.5093,18.5264,9429.0
2020-04-06 13:25:00,21.67,21.84,21.65,21.74,7442.0,18.5264,18.6717,18.5093,18.5862,7442.0
2020-04-06 13:30:00,21.74,21.8,21.63,21.76,35778.0,18.5862,18.6375,18.4922,18.6033,35778.0
2020-04-06 13:35:00,21.76,21.83,21.7,21.79,10309.0,18.6033,18.6631,18.552,18.6289,10309.0
2020-04-06 13:40:00,21.78,21.87,21.77,21.81,7219.0,18.6204,18.6973,18.6118,18.646,7219.0
2020-04-06 13:45:00,21.81,21.98,21.81,21.96,7335.0,18.646,18.7914,18.646,18.7743,7335.0
2020-04-06 13:50:00,21.96,21.96,21.87,21.89,6503.0,18.7743,18.7743,18.6973,18.7144,6503.0
2020-04-06 13:55:00,21.87,22.06,21.87,21.95,16960.0,18.6973,18.8598,18.6973,18.7657,16960.0
2020-04-06 14:00:00,21.91,21.91,21.77,21.86,9500.0,18.7315,18.7315,18.6118,18.6888,9500.0
2020-04-06 14:05:00,21.89,21.95,21.74,21.74,18716.0,18.7144,18.7657,18.5862,18.5862,18716.0
2020-04-06 14:10:00,21.71,21.72,21.64,21.66,10986.0,18.5606,18.5691,18.5007,18.5178,10986.0
2020-04-06 14:15:00,21.69,21.8,21.66,21.8,11467.0,18.5435,18.6375,18.5178,18.6375,11467.0
2020-04-06 14:20:00,21.79,21.93,21.77,21.93,12431.0,18.6289,18.7486,18.6118,18.7486,12431.0
2020-04-06 14:25:00,21.9,22.03,21.9,21.99,19591.0,18.723,18.8341,18.723,18.7999,19591.0
2020-04-06 14:30:00,21.97,22.04,21.86,21.92,17936.0,18.7828,18.8427,18.6888,18.7401,17936.0
2020-04-06 14:35:00,21.92,21.96,21.86,21.9,14610.0,18.7401,18.7743,18.6888,18.723,14610.0
2020-04-06 14:40:00,21.91,21.96,21.86,21.89,5372.0,18.7315,18.7743,18.6888,18.7144,5372.0
2020-04-06 14:45:00,21.92,22.12,21.89,22.1,11201.0,18.7401,18.9111,18.7144,18.894,11201.0
2020-04-06 14:50:00,22.11,22.23,22.08,22.21,16397.0,18.9025,19.0051,18.8769,18.988,16397.0
2020-04-06 14:55:00,22.2,22.22,22.09,22.15,28401.0,18.9795,18.9966,18.8854,18.9367,28401.0
2020-04-06 15:00:00,22.15,22.27,22.06,22.24,49680.0,18.9367,19.0393,18.8598,19.0137,49680.0
2020-04-06 15:05:00,22.25,22.33,22.2,22.26,37683.0,19.0222,19.0906,18.9795,19.0308,37683.0
2020-04-06 15:10:00,22.27,22.32,22.14,22.2,24197.0,19.0393,19.0821,18.9282,18.9795,24197.0
2020-04-06 15:15:00,22.21,22.24,22.15,22.16,30847.0,18.988,19.0137,18.9367,18.9453,30847.0
2020-04-06 15:20:00,22.15,22.19,21.95,22.14,79820.0,18.9367,18.9709,18.7657,18.9282,79820.0
2020-04-06 15:25:00,22.12,22.21,22.09,22.2,26100.0,18.9111,18.988,18.8854,18.9795,26100.0
2020-04-06 15:30:00,22.23,22.41,22.09,22.21,43921.0,19.0051,19.159,18.8854,18.988,43921.0
2020-04-06 15:35:00,22.21,22.23,22.11,22.13,31424.0,18.988,19.0051,18.9025,18.9196,31424.0
2020-04-06 15:40:00,22.13,22.14,21.99,22.06,31293.0,18.9196,18.9282,18.7999,18.8598,31293.0
2020-04-06 15:45:00,22.08,22.15,22.03,22.15,57928.0,18.8769,18.9367,18.8341,18.9367,57928.0
2020-04-06 15:50:00,22.16,22.36,22.16,22.35,74948.0,18.9453,19.1163,18.9453,19.1077,74948.0
2020-04-06 15:55:00,22.34,22.44,22.18,22.19,176776.0,19.0992,19.1847,18.9624,18.9709,176776.0
2020-04-07 09:30:00,24.24,25.44,24.24,25.22,134322.0,20.7235,21.7494,20.7235,21.5614,134322.0
2020-04-07 09:35:00,24.99,25.8,24.48,24.61,60905.0,21.3647,22.0572,20.9287,21.0399,60905.0
2020-04-07 09:40:00,24.61,25.34,24.6,25.21,37812.0,21.0399,21.664,21.0313,21.5528,37812.0
2020-04-07 09:45:00,25.23,25.9,25.23,25.6,35367.0,21.5699,22.1427,21.5699,21.8862,35367.0
2020-04-07 09:50:00,25.48,26.14,25.37,26.01,39400.0,21.7836,22.3479,21.6896,22.2368,39400.0
2020-04-07 09:55:00,25.86,26.1,25.68,25.91,45133.0,22.1085,22.3137,21.9546,22.1513,45133.0
2020-04-07 10:00:00,25.82,25.94,25.22,25.31,82709.0,22.0743,22.1769,21.5614,21.6383,82709.0
2020-04-07 10:05:00,25.26,25.7,24.9,25.01,134541.0,21.5956,21.9717,21.2878,21.3818,134541.0
2020-04-07 10:10:00,25.01,25.19,24.46,24.96,194837.0,21.3818,21.5357,20.9116,21.3391,194837.0
2020-04-07 10:15:00,24.96,25.0,24.23,24.58,110546.0,21.3391,21.3733,20.715,21.0142,110546.0
2020-04-07 10:20:00,24.63,25.09,24.56,24.7,27681.0,21.057,21.4502,20.9971,21.1168,27681.0
2020-04-07 10:25:00,24.61,24.97,24.37,24.37,33641.0,21.0399,21.3476,20.8347,20.8347,33641.0
2020-04-07 10:30:00,24.37,24.71,24.37,24.48,76101.0,20.8347,21.1253,20.8347,20.9287,76101.0
2020-04-07 10:35:00,24.46,24.6,24.19,24.34,31632.0,20.9116,21.0313,20.6808,20.809,31632.0
2020-04-07 10:40:00,24.34,24.39,24.15,24.15,47892.0,20.809,20.8518,20.6466,20.6466,47892.0
2020-04-07 10:45:00,24.15,24.15,23.53,23.78,58372.0,20.6466,20.6466,20.1165,20.3303,58372.0
2020-04-07 10:50:00,23.81,23.89,23.51,23.6,28030.0,20.3559,20.4243,20.0994,20.1764,28030.0
2020-04-07 10:55:00,23.72,23.83,23.5,23.6,36642.0,20.279,20.373,20.0909,20.1764,36642.0
2020-04-07 11:00:00,23.59,23.96,23.49,23.96,20869.0,20.1678,20.4841,20.0823,20.4841,20869.0
2020-04-07 11:05:00,23.97,24.33,23.96,24.22,40405.0,20.4927,20.8005,20.4841,20.7064,40405.0
2020-04-07 11:10:00,24.18,24.51,24.13,24.46,53951.0,20.6722,20.9544,20.6295,20.9116,53951.0
2020-04-07 11:15:00,24.51,24.59,24.42,24.55,74232.0,20.9544,21.0228,20.8774,20.9886,74232.0
2020-04-07 11:20:00,24.55,24.61,24.26,24.58,90270.0,20.9886,21.0399,20.7406,21.0142,90270.0
2020-04-07 11:25:00,24.55,24.93,24.32,24.82,72515.0,20.9886,21.3134,20.7919,21.2194,72515.0
2020-04-07 11:30:00,24.85,25.08,24.59,24.64,47280.0,21.245,21.4417,21.0228,21.0655,47280.0
2020-04-07 11:35:00,24.63,24.88,24.63,24.88,24580.0,21.057,21.2707,21.057,21.2707,24580.0
2020-04-07 11:40:00,24.89,25.17,24.81,24.97,33035.0,21.2792,21.5186,21.2108,21.3476,33035.0
2020-04-07 11:45:00,24.95,25.01,24.59,24.61,13563.0,21.3305,21.3818,21.0228,21.0399,13563.0
2020-04-07 11:50:00,24.62,24.77,24.6,24.71,17015.0,21.0484,21.1766,21.0313,21.1253,17015.0
2020-04-07 11:55:00,24.65,24.78,24.54,24.62,10549.0,21.074,21.1852,20.98,21.0484,10549.0
2020-04-07 12:00:00,24.65,24.8,24.53,24.76,20289.0,21.074,21.2023,20.9715,21.1681,20289.0
2020-04-07 12:05:00,24.79,25.05,24.79,24.95,16987.0,21.1937,21.416,21.1937,21.3305,16987.0
2020-04-07 12:10:00,24.99,25.13,24.87,25.04,15568.0,21.3647,21.4844,21.2621,21.4075,15568.0
2020-04-07 12:15:00,25.06,25.22,25.01,25.1,22283.0,21.4246,21.5614,21.3818,21.4588,22283.0
2020-04-07 12:20:00,25.14,25.14,24.94,24.96,13917.0,21.493,21.493,21.322,21.3391,13917.0
2020-04-07 12:25:00,24.97,25.01,24.85,24.98,17441.0,21.3476,21.3818,21.245,21.3562,17441.0
2020-04-07 12:30:00,24.99,25.09,24.9,24.93,15405.0,21.3647,21.4502,21.2878,21.3134,15405.0
2020-04-07 12:35:00,24.92,25.08,24.83,24.93,14670.0,21.3049,21.4417,21.2279,21.3134,14670.0
2020-04-07 12:40:00,24.9,25.05,24.82,25.01,12332.0,21.2878,21.416,21.2194,21.3818,12332.0
2020-04-07 12:45:00,25.0,25.38,24.97,25.32,71575.0,21.3733,21.6981,21.3476,21.6469,71575.0
2020-04-07 12:50:00,25.27,25.49,25.09,25.33,240872.0,21.6041,21.7922,21.4502,21.6554,240872.0
2020-04-07 12:55:00,25.3,25.33,24.68,24.85,44668.0,21.6298,21.6554,21.0997,21.245,44668.0
2020-04-07 13:00:00,24.85,24.85,24.61,24.71,20712.0,21.245,21.245,21.0399,21.1253,20712.0
2020-04-07 13:05:00,24.67,24.72,24.46,24.53,20749.0,21.0911,21.1339,20.9116,20.9715,20749.0
2020-04-07 13:10:00,24.54,24.55,24.28,24.41,15499.0,20.98,20.9886,20.7577,20.8689,15499.0
2020-04-07 13:15:00,24.39,24.4,24.06,24.06,16659.0,20.8518,20.8603,20.5696,20.5696,16659.0
2020-04-07 13:20:00,24.05,24.19,24.03,24.11,16995.0,20.5611,20.6808,20.544,20.6124,16995.0
2020-04-07 13:25:00,24.08,24.24,24.05,24.1,18180.0,20.5867,20.7235,20.5611,20.6038,18180.0
2020-04-07 13:30:00,24.07,24.22,24.0,24.16,13141.0,20.5782,20.7064,20.5183,20.6551,13141.0
2020-04-07 13:35:00,24.12,24.14,23.95,23.97,18195.0,20.6209,20.638,20.4756,20.4927,18195.0
2020-04-07 13:40:00,23.99,24.21,23.88,24.2,23513.0,20.5098,20.6979,20.4158,20.6893,23513.0
2020-04-07 13:45:00,24.22,24.48,24.11,24.17,20111.0,20.7064,20.9287,20.6124,20.6637,20111.0
2020-04-07 13:50:00,24.21,24.22,24.0,24.2,13380.0,20.6979,20.7064,20.5183,20.6893,13380.0
2020-04-07 13:55:00,24.18,24.32,24.17,24.18,21948.0,20.6722,20.7919,20.6637,20.6722,21948.0
2020-04-07 14:00:00,24.13,24.18,23.93,24.06,45155.0,20.6295,20.6722,20.4585,20.5696,45155.0
2020-04-07 14:05:00,24.14,24.14,23.91,24.03,21294.0,20.638,20.638,20.4414,20.544,21294.0
2020-04-07 14:10:00,24.03,24.13,23.99,24.07,27635.0,20.544,20.6295,20.5098,20.5782,27635.0
2020-04-07 14:15:00,24.07,24.08,23.65,23.69,23533.0,20.5782,20.5867,20.2191,20.2533,23533.0
2020-04-07 14:20:00,23.72,23.99,23.65,23.99,23117.0,20.279,20.5098,20.2191,20.5098,23117.0
2020-04-07 14:25:00,23.96,24.29,23.96,24.1,21823.0,20.4841,20.7663,20.4841,20.6038,21823.0
2020-04-07 14:30:00,24.11,24.19,24.02,24.09,21437.0,20.6124,20.6808,20.5354,20.5953,21437.0
2020-04-07 14:35:00,24.08,24.12,23.9,23.92,17501.0,20.5867,20.6209,20.4329,20.4499,17501.0
2020-04-07 14:40:00,23.89,23.95,23.73,23.83,19944.0,20.4243,20.4756,20.2875,20.373,19944.0
2020-04-07 14:45:00,23.85,23.97,23.78,23.78,16109.0,20.3901,20.4927,20.3303,20.3303,16109.0
2020-04-07 14:50:00,23.77,23.91,23.71,23.75,33304.0,20.3217,20.4414,20.2704,20.3046,33304.0
2020-04-07 14:55:00,23.75,23.91,23.62,23.88,24694.0,20.3046,20.4414,20.1935,20.4158,24694.0
2020-04-07 15:00:00,23.87,24.11,23.87,24.01,20841.0,20.4072,20.6124,20.4072,20.5269,20841.0
2020-04-07 15:05:00,24.01,24.22,23.98,24.21,30445.0,20.5269,20.7064,20.5012,20.6979,30445.0
2020-04-07 15:10:00,24.21,24.3,24.2,24.21,35333.0,20.6979,20.7748,20.6893,20.6979,35333.0
2020-04-07 15:15:00,24.21,24.23,23.81,23.83,23391.0,20.6979,20.715,20.3559,20.373,23391.0
2020-04-07 15:20:00,23.83,23.91,23.65,23.75,45565.0,20.373,20.4414,20.2191,20.3046,45565.0
2020-04-07 15:25:00,23.75,23.98,23.73,23.81,25168.0,20.3046,20.5012,20.2875,20.3559,25168.0
2020-04-07 15:30:00,23.83,24.01,23.77,23.96,33155.0,20.373,20.5269,20.3217,20.4841,33155.0
2020-04-07 15:35:00,23.98,24.06,23.91,23.96,44088.0,20.5012,20.5696,20.4414,20.4841,44088.0
2020-04-07 15:40:00,23.97,24.17,23.97,24.02,51191.0,20.4927,20.6637,20.4927,20.5354,51191.0
2020-04-07 15:45:00,24.02,24.23,24.02,24.23,45785.0,20.5354,20.715,20.5354,20.715,45785.0
2020-04-07 15:50:00,24.16,24.18,23.58,23.75,89826.0,20.6551,20.6722,20.1593,20.3046,89826.0
2020-04-07 15:55:00,23.73,23.88,23.71,23.84,192685.0,20.2875,20.4158,20.2704,20.3816,192685.0
2020-04-08 09:30:00,24.1,24.76,23.91,24.47,45766.0,20.6038,21.1681,20.4414,20.9202,45766.0
2020-04-08 09:35:00,24.43,24.56,24.11,24.56,14521.0,20.886,20.9971,20.6124,20.9971,14521.0
2020-04-08 09:40:00,24.5,24.63,24.26,24.38,10572.0,20.9458,21.057,20.7406,20.8432,10572.0
2020-04-08 09:45:00,24.38,24.73,24.38,24.6,25090.0,20.8432,21.1424,20.8432,21.0313,25090.0
2020-04-08 09:50:00,24.6,24.66,24.4,24.49,10752.0,21.0313,21.0826,20.8603,20.9373,10752.0
2020-04-08 09:55:00,24.55,24.6,24.15,24.31,11516.0,20.9886,21.0313,20.6466,20.7834,11516.0
2020-04-08 10:00:00,24.29,24.51,24.23,24.5,9004.0,20.7663,20.9544,20.715,20.9458,9004.0
2020-04-08 10:05:00,24.5,24.54,24.34,24.46,13835.0,20.9458,20.98,20.809,20.9116,13835.0
2020-04-08 10:10:00,24.47,24.65,24.36,24.64,12281.0,20.9202,21.074,20.8261,21.0655,12281.0
2020-04-08 10:15:00,24.65,24.67,24.46,24.55,12785.0,21.074,21.0911,20.9116,20.9886,12785.0
2020-04-08 10:20:00,24.53,24.67,24.51,24.52,8948.0,20.9715,21.0911,20.9544,20.9629,8948.0
2020-04-08 10:25:00,24.5,24.86,24.49,24.83,16897.0,20.9458,21.2536,20.9373,21.2279,16897.0
2020-04-08 10:30:00,24.86,24.86,24.62,24.77,14788.0,21.2536,21.2536,21.0484,21.1766,14788.0
2020-04-08 10:35:00,24.83,24.89,24.77,24.82,7250.0,21.2279,21.2792,21.1766,21.2194,7250.0
2020-04-08 10:40:00,24.8,24.86,24.7,24.86,17700.0,21.2023,21.2536,21.1168,21.2536,17700.0
2020-04-08 10:45:00,24.83,24.9,24.77,24.88,21003.0,21.2279,21.2878,21.1766,21.2707,21003.0
2020-04-08 10:50:00,24.88,25.08,24.88,25.03,15471.0,21.2707,21.4417,21.2707,21.3989,15471.0
2020-04-08 10:55:00,25.03,25.08,24.89,25.06,18138.0,21.3989,21.4417,21.2792,21.4246,18138.0
2020-04-08 11:00:00,25.07,25.2,25.05,25.16,58465.0,21.4331,21.5443,21.416,21.5101,58465.0
2020-04-08 11:05:00,25.16,25.37,25.16,25.28,19888.0,21.5101,21.6896,21.5101,21.6127,19888.0
2020-04-08 11:10:00,25.25,25.44,25.25,25.44,20923.0,21.587,21.7494,21.587,21.7494,20923.0
2020-04-08 11:15:00,25.41,25.56,25.41,25.52,24123.0,21.7238,21.852,21.7238,21.8178,24123.0
2020-04-08 11:20:00,25.52,25.7,25.49,25.68,19038.0,21.8178,21.9717,21.7922,21.9546,19038.0
2020-04-08 11:25:00,25.65,25.79,25.59,25.71,39390.0,21.929,22.0487,21.8777,21.9803,39390.0
2020-04-08 11:30:00,25.73,25.82,25.65,25.82,24657.0,21.9974,22.0743,21.929,22.0743,24657.0
2020-04-08 11:35:00,25.81,25.89,25.74,25.89,23960.0,22.0658,22.1342,22.0059,22.1342,23960.0
2020-04-08 11:40:00,25.89,25.9,25.74,25.78,23121.0,22.1342,22.1427,22.0059,22.0401,23121.0
2020-04-08 11:45:00,25.77,26.07,25.73,25.99,54265.0,22.0316,22.2881,21.9974,22.2197,54265.0
2020-04-08 11:50:00,25.99,25.99,25.59,25.59,21455.0,22.2197,22.2197,21.8777,21.8777,21455.0
2020-04-08 11:55:00,25.57,25.66,25.45,25.54,19321.0,21.8606,21.9375,21.758,21.8349,19321.0
2020-04-08 12:00:00,25.54,25.55,25.34,25.5,40916.0,21.8349,21.8435,21.664,21.8007,40916.0
2020-04-08 12:05:00,25.49,25.57,25.43,25.5,13886.0,21.7922,21.8606,21.7409,21.8007,13886.0
2020-04-08 12:10:00,25.48,25.6,25.38,25.58,41589.0,21.7836,21.8862,21.6981,21.8691,41589.0
2020-04-08 12:15:00,25.6,25.74,25.56,25.62,18255.0,21.8862,22.0059,21.852,21.9033,18255.0
2020-04-08 12:20:00,25.61,25.69,25.6,25.66,11034.0,21.8948,21.9632,21.8862,21.9375,11034.0
2020-04-08 12:25:00,25.67,25.77,25.64,25.73,40047.0,21.9461,22.0316,21.9204,21.9974,40047.0
2020-04-08 12:30:00,25.73,25.77,25.7,25.73,11300.0,21.9974,22.0316,21.9717,21.9974,11300.0
2020-04-08 12:35:00,25.74,25.81,25.56,25.78,45689.0,22.0059,22.0658,21.852,22.0401,45689.0
2020-04-08 12:40:00,25.82,25.91,25.75,25.85,18886.0,22.0743,22.1513,22.0145,22.1,18886.0
2020-04-08 12:45:00,25.88,25.9,25.79,25.79,9901.0,22.1256,22.1427,22.0487,22.0487,9901.0
2020-04-08 12:50:00,25.82,25.87,25.71,25.72,8252.0,22.0743,22.1171,21.9803,21.9888,8252.0
2020-04-08 12:55:00,25.72,25.81,25.65,25.75,8123.0,21.9888,22.0658,21.929,22.0145,8123.0
2020-04-08 13:00:00,25.78,25.79,25.67,25.68,10669.0,22.0401,22.0487,21.9461,21.9546,10669.0
2020-04-08 13:05:00,25.68,25.68,25.57,25.57,8700.0,21.9546,21.9546,21.8606,21.8606,8700.0
2020-04-08 13:10:00,25.58,25.59,25.44,25.53,10157.0,21.8691,21.8777,21.7494,21.8264,10157.0
2020-04-08 13:15:00,25.53,25.59,25.47,25.52,13771.0,21.8264,21.8777,21.7751,21.8178,13771.0
2020-04-08 13:20:00,25.5,25.5,25.4,25.48,9986.0,21.8007,21.8007,21.7152,21.7836,9986.0
2020-04-08 13:25:00,25.48,25.55,25.37,25.46,37617.0,21.7836,21.8435,21.6896,21.7665,37617.0
2020-04-08 13:30:00,25.47,25.5,25.38,25.41,11383.0,21.7751,21.8007,21.6981,21.7238,11383.0
2020-04-08 13:35:00,25.38,25.38,25.22,25.28,21152.0,21.6981,21.6981,21.5614,21.6127,21152.0
2020-04-08 13:40:00,25.28,25.42,25.18,25.23,18422.0,21.6127,21.7323,21.5272,21.5699,18422.0
2020-04-08 13:45:00,25.22,25.32,25.18,25.2,29629.0,21.5614,21.6469,21.5272,21.5443,29629.0
2020-04-08 13:50:00,25.21,25.4,25.21,25.37,16730.0,21.5528,21.7152,21.5528,21.6896,16730.0
2020-04-08 13:55:00,25.38,25.39,25.2,25.23,14289.0,21.6981,21.7067,21.5443,21.5699,14289.0
2020-04-08 14:00:00,25.24,25.43,25.24,25.4,26739.0,21.5785,21.7409,21.5785,21.7152,26739.0
2020-04-08 14:05:00,25.42,25.57,25.36,25.57,28802.0,21.7323,21.8606,21.6811,21.8606,28802.0
2020-04-08 14:10:00,25.52,25.57,25.31,25.34,22536.0,21.8178,21.8606,21.6383,21.664,22536.0
2020-04-08 14:15:00,25.35,25.48,25.34,25.46,17589.0,21.6725,21.7836,21.664,21.7665,17589.0
2020-04-08 14:20:00,25.46,25.59,25.38,25.57,19738.0,21.7665,21.8777,21.6981,21.8606,19738.0
2020-04-08 14:25:00,25.52,25.55,25.46,25.47,12005.0,21.8178,21.8435,21.7665,21.7751,12005.0
2020-04-08 14:30:00,25.49,25.64,25.46,25.56,12681.0,21.7922,21.9204,21.7665,21.852,12681.0
2020-04-08 14:35:00,25.55,25.66,25.52,25.59,19639.0,21.8435,21.9375,21.8178,21.8777,19639.0
2020-04-08 14:40:00,25.6,25.81,25.57,25.7,43969.0,21.8862,22.0658,21.8606,21.9717,43969.0
2020-04-08 14:45:00,25.7,25.78,25.43,25.43,28233.0,21.9717,22.0401,21.7409,21.7409,28233.0
2020-04-08 14:50:00,25.42,25.72,25.42,25.68,32082.0,21.7323,21.9888,21.7323,21.9546,32082.0
2020-04-08 14:55:00,25.68,25.75,25.64,25.66,16139.0,21.9546,22.0145,21.9204,21.9375,16139.0
2020-04-08 15:00:00,25.65,25.76,25.61,25.72,20600.0,21.929,22.023,21.8948,21.9888,20600.0
2020-04-08 15:05:00,25.73,25.83,25.69,25.75,26220.0,21.9974,22.0829,21.9632,22.0145,26220.0
2020-04-08 15:10:00,25.73,25.76,25.66,25.67,35694.0,21.9974,22.023,21.9375,21.9461,35694.0
2020-04-08 15:15:00,25.66,25.76,25.64,25.68,22209.0,21.9375,22.023,21.9204,21.9546,22209.0
2020-04-08 15:20:00,25.69,25.71,25.56,25.6,29953.0,21.9632,21.9803,21.852,21.8862,29953.0
2020-04-08 15:25:00,25.61,25.73,25.6,25.63,29110.0,21.8948,21.9974,21.8862,21.9119,29110.0
2020-04-08 15:30:00,25.62,25.78,25.59,25.64,52424.0,21.9033,22.0401,21.8777,21.9204,52424.0
2020-04-08 15:35:00,25.61,25.62,25.35,25.43,54332.0,21.8948,21.9033,21.6725,21.7409,54332.0
2020-04-08 15:40:00,25.42,25.44,25.31,25.35,29488.0,21.7323,21.7494,21.6383,21.6725,29488.0
2020-04-08 15:45:00,25.34,25.51,25.31,25.49,38406.0,21.664,21.8093,21.6383,21.7922,38406.0
2020-04-08 15:50:00,25.52,25.71,25.52,25.59,96217.0,21.8178,21.9803,21.8178,21.8777,96217.0
2020-04-08 15:55:00,25.59,25.6,25.42,25.44,153021.0,21.8777,21.8862,21.7323,21.7494,153021.0
2020-04-09 09:30:00,26.5,27.0,26.16,26.49,116186.0,22.6557,23.0831,22.365,22.6471,116186.0
2020-04-09 09:35:00,26.49,26.77,26.19,26.3,156429.0,22.6471,22.8865,22.3906,22.4847,156429.0
2020-04-09 09:40:00,26.34,26.92,26.34,26.86,261875.0,22.5189,23.0147,22.5189,22.9634,261875.0
2020-04-09 09:45:00,26.91,27.24,26.82,27.21,63002.0,23.0062,23.2883,22.9292,23.2627,63002.0
2020-04-09 09:50:00,27.19,27.41,26.9,27.2,61771.0,23.2456,23.4337,22.9976,23.2541,61771.0
2020-04-09 09:55:00,27.22,27.25,26.95,27.24,32056.0,23.2712,23.2969,23.0404,23.2883,32056.0
2020-04-09 10:00:00,27.28,27.31,26.89,27.03,66337.0,23.3225,23.3482,22.9891,23.1088,66337.0
2020-04-09 10:05:00,27.07,27.46,26.9,26.96,78041.0,23.143,23.4764,22.9976,23.0489,78041.0
2020-04-09 10:10:00,26.95,26.98,26.64,26.73,47240.0,23.0404,23.066,22.7754,22.8523,47240.0
2020-04-09 10:15:00,26.75,26.79,26.59,26.69,44518.0,22.8694,22.9036,22.7326,22.8181,44518.0
2020-04-09 10:20:00,26.7,26.95,26.08,26.42,63824.0,22.8267,23.0404,22.2966,22.5873,63824.0
2020-04-09 10:25:00,26.39,26.69,26.37,26.69,46281.0,22.5616,22.8181,22.5445,22.8181,46281.0
2020-04-09 10:30:00,26.62,26.84,26.38,26.83,23290.0,22.7583,22.9463,22.5531,22.9378,23290.0
2020-04-09 10:35:00,26.86,27.15,26.73,27.12,21235.0,22.9634,23.2114,22.8523,23.1857,21235.0
2020-04-09 10:40:00,27.17,27.19,26.93,27.16,27859.0,23.2285,23.2456,23.0233,23.2199,27859.0
2020-04-09 10:45:00,27.16,27.35,27.06,27.14,43505.0,23.2199,23.3824,23.1344,23.2028,43505.0
2020-04-09 10:50:00,27.13,27.15,26.84,27.12,18393.0,23.1943,23.2114,22.9463,23.1857,18393.0
2020-04-09 10:55:00,27.16,27.16,26.94,27.16,21068.0,23.2199,23.2199,23.0318,23.2199,21068.0
2020-04-09 11:00:00,27.22,27.22,26.84,26.84,31952.0,23.2712,23.2712,22.9463,22.9463,31952.0
2020-04-09 11:05:00,26.89,26.97,26.71,26.96,19098.0,22.9891,23.0575,22.8352,23.0489,19098.0
2020-04-09 11:10:00,26.98,27.13,26.89,27.0,20358.0,23.066,23.1943,22.9891,23.0831,20358.0
2020-04-09 11:15:00,27.0,27.04,26.86,26.89,19325.0,23.0831,23.1173,22.9634,22.9891,19325.0
2020-04-09 11:20:00,26.91,27.21,26.91,26.95,13938.0,23.0062,23.2627,23.0062,23.0404,13938.0
2020-04-09 11:25:00,26.95,27.09,26.89,27.04,12932.0,23.0404,23.1601,22.9891,23.1173,12932.0
2020-04-09 11:30:00,27.02,27.07,26.96,27.04,27022.0,23.1002,23.143,23.0489,23.1173,27022.0
2020-04-09 11:35:00,27.01,27.09,26.95,26.99,21864.0,23.0917,23.1601,23.0404,23.0746,21864.0
2020-04-09 11:40:00,26.98,27.0,26.75,26.8,11654.0,23.066,23.0831,22.8694,22.9122,11654.0
2020-04-09 11:45:00,26.8,26.94,26.79,26.89,16627.0,22.9122,23.0318,22.9036,22.9891,16627.0
2020-04-09 11:50:00,26.91,27.07,26.9,27.07,14110.0,23.0062,23.143,22.9976,23.143,14110.0
2020-04-09 11:55:00,27.05,27.13,26.97,27.13,19727.0,23.1259,23.1943,23.0575,23.1943,19727.0
2020-04-09 12:00:00,27.12,27.3,27.1,27.3,25414.0,23.1857,23.3396,23.1686,23.3396,25414.0
2020-04-09 12:05:00,27.27,27.32,27.17,27.3,10599.0,23.314,23.3567,23.2285,23.3396,10599.0
2020-04-09 12:10:00,27.3,27.36,27.23,27.35,8925.0,23.3396,23.3909,23.2798,23.3824,8925.0
2020-04-09 12:15:00,27.35,27.42,27.25,27.42,24401.0,23.3824,23.4422,23.2969,23.4422,24401.0
2020-04-09 12:20:00,27.45,27.54,27.38,27.39,17671.0,23.4679,23.5448,23.408,23.4166,17671.0
2020-04-09 12:25:00,27.39,27.41,27.18,27.18,14298.0,23.4166,23.4337,23.237,23.237,14298.0
2020-04-09 12:30:00,27.19,27.34,27.14,27.28,13953.0,23.2456,23.3738,23.2028,23.3225,13953.0
2020-04-09 12:35:00,27.27,27.28,27.08,27.26,47601.0,23.314,23.3225,23.1515,23.3054,47601.0
2020-04-09 12:40:00,27.26,27.3,27.22,27.24,5708.0,23.3054,23.3396,23.2712,23.2883,5708.0
2020-04-09 12:45:00,27.22,27.35,27.19,27.29,8001.0,23.2712,23.3824,23.2456,23.3311,8001.0
2020-04-09 12:50:00,27.3,27.39,27.25,27.36,16416.0,23.3396,23.4166,23.2969,23.3909,16416.0
2020-04-09 12:55:00,27.36,27.75,27.34,27.73,31165.0,23.3909,23.7243,23.3738,23.7072,31165.0
2020-04-09 13:00:00,27.73,27.76,27.56,27.58,35377.0,23.7072,23.7329,23.5619,23.579,35377.0
2020-04-09 13:05:00,27.6,27.68,27.58,27.6,12590.0,23.5961,23.6645,23.579,23.5961,12590.0
2020-04-09 13:10:00,27.62,27.64,27.51,27.59,25321.0,23.6132,23.6303,23.5192,23.5875,25321.0
2020-04-09 13:15:00,27.59,27.67,27.55,27.66,10040.0,23.5875,23.6559,23.5533,23.6474,10040.0
2020-04-09 13:20:00,27.66,27.7,27.61,27.66,12030.0,23.6474,23.6816,23.6046,23.6474,12030.0
2020-04-09 13:25:00,27.66,27.73,27.59,27.73,14024.0,23.6474,23.7072,23.5875,23.7072,14024.0
2020-04-09 13:30:00,27.72,27.77,27.49,27.5,13235.0,23.6987,23.7414,23.5021,23.5106,13235.0
2020-04-09 13:35:00,27.49,27.5,27.42,27.46,12677.0,23.5021,23.5106,23.4422,23.4764,12677.0
2020-04-09 13:40:00,27.48,27.54,27.39,27.4,14701.0,23.4935,23.5448,23.4166,23.4251,14701.0
2020-04-09 13:45:00,27.38,27.38,27.25,27.3,13947.0,23.408,23.408,23.2969,23.3396,13947.0
2020-04-09 13:50:00,27.3,27.43,27.22,27.39,10191.0,23.3396,23.4508,23.2712,23.4166,10191.0
2020-04-09 13:55:00,27.37,27.53,27.37,27.44,15292.0,23.3995,23.5363,23.3995,23.4593,15292.0
2020-04-09 14:00:00,27.49,27.49,27.23,27.23,15578.0,23.5021,23.5021,23.2798,23.2798,15578.0
2020-04-09 14:05:00,27.23,27.24,27.14,27.24,12500.0,23.2798,23.2883,23.2028,23.2883,12500.0
2020-04-09 14:10:00,27.24,27.3,27.15,27.16,11326.0,23.2883,23.3396,23.2114,23.2199,11326.0
2020-04-09 14:15:00,27.14,27.29,27.09,27.25,15314.0,23.2028,23.3311,23.1601,23.2969,15314.0
2020-04-09 14:20:00,27.23,27.23,27.1,27.22,13019.0,23.2798,23.2798,23.1686,23.2712,13019.0
2020-04-09 14:25:00,27.2,27.31,27.1,27.11,22268.0,23.2541,23.3482,23.1686,23.1772,22268.0
2020-04-09 14:30:00,27.09,27.23,27.0,27.0,11698.0,23.1601,23.2798,23.0831,23.0831,11698.0
2020-04-09 14:35:00,27.0,27.19,26.99,27.11,9614.0,23.0831,23.2456,23.0746,23.1772,9614.0
2020-04-09 14:40:00,27.15,27.17,26.95,26.99,15752.0,23.2114,23.2285,23.0404,23.0746,15752.0
2020-04-09 14:45:00,27.0,27.04,26.68,26.71,20672.0,23.0831,23.1173,22.8096,22.8352,20672.0
2020-04-09 14:50:00,26.73,26.75,26.52,26.53,25753.0,22.8523,22.8694,22.6728,22.6813,25753.0
2020-04-09 14:55:00,26.55,26.74,26.46,26.71,29172.0,22.6984,22.8609,22.6215,22.8352,29172.0
2020-04-09 15:00:00,26.74,26.83,26.73,26.83,22749.0,22.8609,22.9378,22.8523,22.9378,22749.0
2020-04-09 15:05:00,26.82,26.88,26.72,26.88,44225.0,22.9292,22.9805,22.8438,22.9805,44225.0
2020-04-09 15:10:00,26.89,26.98,26.87,26.94,28556.0,22.9891,23.066,22.972,23.0318,28556.0
2020-04-09 15:15:00,26.94,27.11,26.91,26.93,32945.0,23.0318,23.1772,23.0062,23.0233,32945.0
2020-04-09 15:20:00,26.94,26.96,26.82,26.95,39556.0,23.0318,23.0489,22.9292,23.0404,39556.0
2020-04-09 15:25:00,26.96,27.12,26.94,27.1,39197.0,23.0489,23.1857,23.0318,23.1686,39197.0
2020-04-09 15:30:00,27.13,27.21,27.04,27.13,53685.0,23.1943,23.2627,23.1173,23.1943,53685.0
2020-04-09 15:35:00,27.15,27.26,27.08,27.26,45822.0,23.2114,23.3054,23.1515,23.3054,45822.0
2020-04-09 15:40:00,27.23,27.44,27.2,27.3,78749.0,23.2798,23.4593,23.2541,23.3396,78749.0
2020-04-09 15:45:00,27.28,27.49,27.24,27.29,79996.0,23.3225,23.5021,23.2883,23.3311,79996.0
2020-04-09 15:50:00,27.3,27.7,27.29,27.66,165252.0,23.3396,23.6816,23.3311,23.6474,165252.0
2020-04-09 15:55:00,27.68,27.78,27.58,27.59,260154.0,23.6645,23.75,23.579,23.5875,260154.0
2020-04-13 09:30:00,27.49,27.6,26.86,26.92,41387.0,23.5021,23.5961,22.9634,23.0147,41387.0
2020-04-13 09:35:00,26.78,26.78,25.9,26.28,41240.0,22.8951,22.8951,22.1427,22.4676,41240.0
2020-04-13 09:40:00,26.25,26.34,26.08,26.13,8924.0,22.4419,22.5189,22.2966,22.3393,8924.0
2020-04-13 09:45:00,26.16,26.16,25.78,26.0,9482.0,22.365,22.365,22.0401,22.2282,9482.0
2020-04-13 09:50:00,25.98,26.17,25.83,26.06,10562.0,22.2111,22.3735,22.0829,22.2795,10562.0
2020-04-13 09:55:00,26.05,26.16,25.8,25.87,15442.0,22.271,22.365,22.0572,22.1171,15442.0
2020-04-13 10:00:00,25.92,26.06,25.86,25.99,14926.0,22.1598,22.2795,22.1085,22.2197,14926.0
2020-04-13 10:05:00,25.89,26.08,25.69,25.83,14782.0,22.1342,22.2966,21.9632,22.0829,14782.0
2020-04-13 10:10:00,25.78,26.13,25.7,25.72,8483.0,22.0401,22.3393,21.9717,21.9888,8483.0
2020-04-13 10:15:00,25.86,25.9,25.58,25.58,20025.0,22.1085,22.1427,21.8691,21.8691,20025.0
2020-04-13 10:20:00,25.59,25.62,25.15,25.15,19232.0,21.8777,21.9033,21.5015,21.5015,19232.0
2020-04-13 10:25:00,25.14,25.45,25.13,25.27,26034.0,21.493,21.758,21.4844,21.6041,26034.0
2020-04-13 10:30:00,25.33,25.35,25.15,25.28,18124.0,21.6554,21.6725,21.5015,21.6127,18124.0
2020-04-13 10:35:00,25.18,25.27,25.02,25.03,33001.0,21.5272,21.6041,21.3904,21.3989,33001.0
2020-04-13 10:40:00,25.01,25.12,24.83,24.83,9384.0,21.3818,21.4759,21.2279,21.2279,9384.0
2020-04-13 10:45:00,24.83,25.16,24.83,24.93,37104.0,21.2279,21.5101,21.2279,21.3134,37104.0
2020-04-13 10:50:00,24.9,24.97,24.81,24.97,28307.0,21.2878,21.3476,21.2108,21.3476,28307.0
2020-04-13 10:55:00,24.96,25.04,24.84,24.96,14920.0,21.3391,21.4075,21.2365,21.3391,14920.0
2020-04-13 11:00:00,24.97,24.98,24.83,24.87,8563.0,21.3476,21.3562,21.2279,21.2621,8563.0
2020-04-13 11:05:00,24.89,24.89,24.6,24.7,17832.0,21.2792,21.2792,21.0313,21.1168,17832.0
2020-04-13 11:10:00,24.72,24.9,24.72,24.79,10235.0,21.1339,21.2878,21.1339,21.1937,10235.0
2020-04-13 11:15:00,24.8,25.05,24.8,24.98,14187.0,21.2023,21.416,21.2023,21.3562,14187.0
2020-04-13 11:20:00,24.93,25.01,24.9,24.99,13194.0,21.3134,21.3818,21.2878,21.3647,13194.0
2020-04-13 11:25:00,25.01,25.09,24.95,25.07,17282.0,21.3818,21.4502,21.3305,21.4331,17282.0
2020-04-13 11:30:00,25.04,25.04,24.85,24.91,13079.0,21.4075,21.4075,21.245,21.2963,13079.0
2020-04-13 11:35:00,24.88,24.94,24.85,24.87,7891.0,21.2707,21.322,21.245,21.2621,7891.0
2020-04-13 11:40:00,24.86,24.94,24.83,24.87,11756.0,21.2536,21.322,21.2279,21.2621,11756.0
2020-04-13 11:45:00,24.89,24.99,24.89,24.92,9578.0,21.2792,21.3647,21.2792,21.3049,9578.0
2020-04-13 11:50:00,24.94,25.14,24.93,25.05,23582.0,21.322,21.493,21.3134,21.416,23582.0
2020-04-13 11:55:00,25.05,25.16,25.01,25.01,13867.0,21.416,21.5101,21.3818,21.3818,13867.0
2020-04-13 12:00:00,25.03,25.04,24.94,25.04,18053.0,21.3989,21.4075,21.322,21.4075,18053.0
2020-04-13 12:05:00,25.01,25.17,25.01,25.15,19378.0,21.3818,21.5186,21.3818,21.5015,19378.0
2020-04-13 12:10:00,25.15,25.19,25.1,25.16,9589.0,21.5015,21.5357,21.4588,21.5101,9589.0
2020-04-13 12:15:00,25.15,25.2,25.07,25.09,31397.0,21.5015,21.5443,21.4331,21.4502,31397.0
2020-04-13 12:20:00,25.09,25.11,24.98,25.04,32500.0,21.4502,21.4673,21.3562,21.4075,32500.0
2020-04-13 12:25:00,25.04,25.05,24.95,25.0,22422.0,21.4075,21.416,21.3305,21.3733,22422.0
2020-04-13 12:30:00,24.97,25.01,24.72,24.73,13053.0,21.3476,21.3818,21.1339,21.1424,13053.0
2020-04-13 12:35:00,24.74,24.81,24.65,24.68,7560.0,21.151,21.2108,21.074,21.0997,7560.0
2020-04-13 12:40:00,24.68,24.77,24.61,24.64,15389.0,21.0997,21.1766,21.0399,21.0655,15389.0
2020-04-13 12:45:00,24.64,24.89,24.62,24.8,20565.0,21.0655,21.2792,21.0484,21.2023,20565.0
2020-04-13 12:50:00,24.8,24.84,24.73,24.8,16207.0,21.2023,21.2365,21.1424,21.2023,16207.0
2020-04-13 12:55:00,24.76,24.82,24.58,24.73,29930.0,21.1681,21.2194,21.0142,21.1424,29930.0
2020-04-13 13:00:00,24.74,25.0,24.7,24.99,30868.0,21.151,21.3733,21.1168,21.3647,30868.0
2020-04-13 13:05:00,24.99,25.21,24.99,25.21,36745.0,21.3647,21.5528,21.3647,21.5528,36745.0
2020-04-13 13:10:00,25.2,25.2,24.94,24.97,7974.0,21.5443,21.5443,21.322,21.3476,7974.0
2020-04-13 13:15:00,25.0,25.01,24.85,24.86,5748.0,21.3733,21.3818,21.245,21.2536,5748.0
2020-04-13 13:20:00,24.87,24.87,24.73,24.83,8658.0,21.2621,21.2621,21.1424,21.2279,8658.0
2020-04-13 13:25:00,24.82,24.94,24.75,24.88,15455.0,21.2194,21.322,21.1595,21.2707,15455.0
2020-04-13 13:30:00,24.89,24.96,24.83,24.85,23535.0,21.2792,21.3391,21.2279,21.245,23535.0
2020-04-13 13:35:00,24.85,25.09,24.84,25.0,10571.0,21.245,21.4502,21.2365,21.3733,10571.0
2020-04-13 13:40:00,25.0,25.0,24.94,24.96,11151.0,21.3733,21.3733,21.322,21.3391,11151.0
2020-04-13 13:45:00,24.96,25.03,24.92,24.96,5823.0,21.3391,21.3989,21.3049,21.3391,5823.0
2020-04-13 13:50:00,24.94,25.0,24.9,24.93,5767.0,21.322,21.3733,21.2878,21.3134,5767.0
2020-04-13 13:55:00,24.9,24.91,24.82,24.89,14756.0,21.2878,21.2963,21.2194,21.2792,14756.0
2020-04-13 14:00:00,24.9,25.0,24.84,24.85,31433.0,21.2878,21.3733,21.2365,21.245,31433.0
2020-04-13 14:05:00,24.85,24.99,24.83,24.99,49475.0,21.245,21.3647,21.2279,21.3647,49475.0
2020-04-13 14:10:00,25.05,25.05,24.75,24.8,14488.0,21.416,21.416,21.1595,21.2023,14488.0
2020-04-13 14:15:00,24.77,24.96,24.77,24.86,27070.0,21.1766,21.3391,21.1766,21.2536,27070.0
2020-04-13 14:20:00,24.88,24.94,24.75,24.89,13217.0,21.2707,21.322,21.1595,21.2792,13217.0
2020-04-13 14:25:00,24.9,24.97,24.79,24.82,15199.0,21.2878,21.3476,21.1937,21.2194,15199.0
2020-04-13 14:30:00,24.82,24.9,24.8,24.83,10961.0,21.2194,21.2878,21.2023,21.2279,10961.0
2020-04-13 14:35:00,24.82,24.96,24.76,24.84,12289.0,21.2194,21.3391,21.1681,21.2365,12289.0
2020-04-13 14:40:00,24.84,24.88,24.7,24.78,20568.0,21.2365,21.2707,21.1168,21.1852,20568.0
2020-04-13 14:45:00,24.74,24.85,24.7,24.76,23062.0,21.151,21.245,21.1168,21.1681,23062.0
2020-04-13 14:50:00,24.74,24.95,24.72,24.88,21069.0,21.151,21.3305,21.1339,21.2707,21069.0
2020-04-13 14:55:00,24.91,24.92,24.77,24.88,17972.0,21.2963,21.3049,21.1766,21.2707,17972.0
2020-04-13 15:00:00,24.89,24.9,24.74,24.8,17731.0,21.2792,21.2878,21.151,21.2023,17731.0
2020-04-13 15:05:00,24.8,24.92,24.79,24.83,48594.0,21.2023,21.3049,21.1937,21.2279,48594.0
2020-04-13 15:10:00,24.84,24.92,24.82,24.89,19298.0,21.2365,21.3049,21.2194,21.2792,19298.0
2020-04-13 15:15:00,24.86,24.97,24.81,24.97,19973.0,21.2536,21.3476,21.2108,21.3476,19973.0
2020-04-13 15:20:00,24.97,25.0,24.85,24.89,32524.0,21.3476,21.3733,21.245,21.2792,32524.0
2020-04-13 15:25:00,24.89,24.98,24.88,24.98,20821.0,21.2792,21.3562,21.2707,21.3562,20821.0
2020-04-13 15:30:00,24.98,25.04,24.98,25.02,19098.0,21.3562,21.4075,21.3562,21.3904,19098.0
2020-04-13 15:35:00,25.03,25.04,24.94,25.0,28860.0,21.3989,21.4075,21.322,21.3733,28860.0
2020-04-13 15:40:00,25.0,25.01,24.89,24.95,48437.0,21.3733,21.3818,21.2792,21.3305,48437.0
2020-04-13 15:45:00,24.95,25.05,24.91,24.97,43606.0,21.3305,21.416,21.2963,21.3476,43606.0
2020-04-13 15:50:00,24.98,25.04,24.92,24.99,61943.0,21.3562,21.4075,21.3049,21.3647,61943.0
2020-04-13 15:55:00,24.99,24.99,24.87,24.87,165295.0,21.3647,21.3647,21.2621,21.2621,165295.0
2020-04-14 09:30:00,23.66,23.66,22.8,23.07,413873.0,20.2277,20.2277,19.4924,19.7233,413873.0
2020-04-14 09:35:00,23.08,24.19,22.92,24.19,324048.0,19.7318,20.6808,19.595,20.6808,324048.0
2020-04-14 09:40:00,24.17,24.8,23.95,24.4,389939.0,20.6637,21.2023,20.4756,20.8603,389939.0
2020-04-14 09:45:00,24.45,24.98,24.35,24.71,183201.0,20.9031,21.3562,20.8176,21.1253,183201.0
2020-04-14 09:50:00,24.72,24.92,24.56,24.62,122988.0,21.1339,21.3049,20.9971,21.0484,122988.0
2020-04-14 09:55:00,24.64,24.98,24.52,24.57,133824.0,21.0655,21.3562,20.9629,21.0057,133824.0
2020-04-14 10:00:00,24.59,24.61,24.25,24.3,175210.0,21.0228,21.0399,20.7321,20.7748,175210.0
2020-04-14 10:05:00,24.31,24.71,24.26,24.69,219390.0,20.7834,21.1253,20.7406,21.1082,219390.0
2020-04-14 10:10:00,24.69,25.16,24.66,25.04,144068.0,21.1082,21.5101,21.0826,21.4075,144068.0
2020-04-14 10:15:00,25.04,25.22,24.87,25.01,98082.0,21.4075,21.5614,21.2621,21.3818,98082.0
2020-04-14 10:20:00,25.0,25.2,24.94,25.08,77689.0,21.3733,21.5443,21.322,21.4417,77689.0
2020-04-14 10:25:00,25.09,25.09,24.82,24.85,80959.0,21.4502,21.4502,21.2194,21.245,80959.0
2020-04-14 10:30:00,24.9,24.92,24.57,24.75,116167.0,21.2878,21.3049,21.0057,21.1595,116167.0
2020-04-14 10:35:00,24.73,24.86,24.63,24.74,53200.0,21.1424,21.2536,21.057,21.151,53200.0
2020-04-14 10:40:00,24.75,25.03,24.73,25.03,43542.0,21.1595,21.3989,21.1424,21.3989,43542.0
2020-04-14 10:45:00,25.0,25.03,24.75,24.91,81330.0,21.3733,21.3989,21.1595,21.2963,81330.0
2020-04-14 10:50:00,24.91,24.93,24.8,24.8,31693.0,21.2963,21.3134,21.2023,21.2023,31693.0
2020-04-14 10:55:00,24.8,24.94,24.78,24.8,35655.0,21.2023,21.322,21.1852,21.2023,35655.0
2020-04-14 11:00:00,24.8,24.94,24.78,24.8,53294.0,21.2023,21.322,21.1852,21.2023,53294.0
2020-04-14 11:05:00,24.8,24.8,24.5,24.55,68603.0,21.2023,21.2023,20.9458,20.9886,68603.0
2020-04-14 11:10:00,24.56,24.59,24.39,24.45,52125.0,20.9971,21.0228,20.8518,20.9031,52125.0
2020-04-14 11:15:00,24.46,24.55,24.39,24.48,38923.0,20.9116,20.9886,20.8518,20.9287,38923.0
2020-04-14 11:20:00,24.46,24.98,24.46,24.97,72591.0,20.9116,21.3562,20.9116,21.3476,72591.0
2020-04-14 11:25:00,24.97,25.03,24.85,24.87,58198.0,21.3476,21.3989,21.245,21.2621,58198.0
2020-04-14 11:30:00,24.89,25.0,24.81,24.92,41045.0,21.2792,21.3733,21.2108,21.3049,41045.0
2020-04-14 11:35:00,24.93,25.08,24.91,25.02,46999.0,21.3134,21.4417,21.2963,21.3904,46999.0
2020-04-14 11:40:00,25.01,25.02,24.89,25.0,29503.0,21.3818,21.3904,21.2792,21.3733,29503.0
2020-04-14 11:45:00,25.02,25.13,24.92,25.08,50033.0,21.3904,21.4844,21.3049,21.4417,50033.0
2020-04-14 11:50:00,25.08,25.13,24.93,24.97,38012.0,21.4417,21.4844,21.3134,21.3476,38012.0
2020-04-14 11:55:00,24.97,25.04,24.96,25.01,23604.0,21.3476,21.4075,21.3391,21.3818,23604.0
2020-04-14 12:00:00,25.03,25.15,24.99,25.15,43698.0,21.3989,21.5015,21.3647,21.5015,43698.0
2020-04-14 12:05:00,25.15,25.37,25.14,25.33,151510.0,21.5015,21.6896,21.493,21.6554,151510.0
2020-04-14 12:10:00,25.32,25.32,25.14,25.19,38991.0,21.6469,21.6469,21.493,21.5357,38991.0
2020-04-14 12:15:00,25.19,25.41,25.18,25.27,74621.0,21.5357,21.7238,21.5272,21.6041,74621.0
2020-04-14 12:20:00,25.28,25.3,25.18,25.29,85819.0,21.6127,21.6298,21.5272,21.6212,85819.0
2020-04-14 12:25:00,25.28,25.33,25.2,25.31,40040.0,21.6127,21.6554,21.5443,21.6383,40040.0
2020-04-14 12:30:00,25.32,25.46,25.32,25.39,43862.0,21.6469,21.7665,21.6469,21.7067,43862.0
2020-04-14 12:35:00,25.39,25.45,25.37,25.42,47417.0,21.7067,21.758,21.6896,21.7323,47417.0
2020-04-14 12:40:00,25.42,25.42,25.18,25.26,56504.0,21.7323,21.7323,21.5272,21.5956,56504.0
2020-04-14 12:45:00,25.28,25.38,25.19,25.38,67432.0,21.6127,21.6981,21.5357,21.6981,67432.0
2020-04-14 12:50:00,25.38,25.55,25.37,25.5,106267.0,21.6981,21.8435,21.6896,21.8007,106267.0
2020-04-14 12:55:00,25.48,25.57,25.45,25.46,54940.0,21.7836,21.8606,21.758,21.7665,54940.0
2020-04-14 13:00:00,25.46,25.48,25.34,25.39,62386.0,21.7665,21.7836,21.664,21.7067,62386.0
2020-04-14 13:05:00,25.4,25.6,25.39,25.56,46285.0,21.7152,21.8862,21.7067,21.852,46285.0
2020-04-14 13:10:00,25.56,25.59,25.49,25.55,31022.0,21.852,21.8777,21.7922,21.8435,31022.0
2020-04-14 13:15:00,25.55,25.75,25.37,25.73,85093.0,21.8435,22.0145,21.6896,21.9974,85093.0
2020-04-14 13:20:00,25.73,25.76,25.65,25.75,63135.0,21.9974,22.023,21.929,22.0145,63135.0
2020-04-14 13:25:00,25.75,25.82,25.65,25.68,47158.0,22.0145,22.0743,21.929,21.9546,47158.0
2020-04-14 13:30:00,25.67,25.76,25.66,25.7,44095.0,21.9461,22.023,21.9375,21.9717,44095.0
2020-04-14 13:35:00,25.69,25.72,25.51,25.52,54905.0,21.9632,21.9888,21.8093,21.8178,54905.0
2020-04-14 13:40:00,25.52,25.62,25.49,25.53,41126.0,21.8178,21.9033,21.7922,21.8264,41126.0
2020-04-14 13:45:00,25.54,25.8,25.54,25.77,82026.0,21.8349,22.0572,21.8349,22.0316,82026.0
2020-04-14 13:50:00,25.76,25.86,25.74,25.8,39497.0,22.023,22.1085,22.0059,22.0572,39497.0
2020-04-14 13:55:00,25.8,25.88,25.78,25.85,28082.0,22.0572,22.1256,22.0401,22.1,28082.0
2020-04-14 14:00:00,25.86,25.89,25.78,25.8,37189.0,22.1085,22.1342,22.0401,22.0572,37189.0
2020-04-14 14:05:00,25.8,25.85,25.75,25.77,73861.0,22.0572,22.1,22.0145,22.0316,73861.0
2020-04-14 14:10:00,25.77,25.9,25.76,25.85,48381.0,22.0316,22.1427,22.023,22.1,48381.0
2020-04-14 14:15:00,25.85,25.9,25.78,25.84,31163.0,22.1,22.1427,22.0401,22.0914,31163.0
2020-04-14 14:20:00,25.84,26.01,25.84,25.93,64611.0,22.0914,22.2368,22.0914,22.1684,64611.0
2020-04-14 14:25:00,25.93,25.93,25.77,25.84,31171.0,22.1684,22.1684,22.0316,22.0914,31171.0
2020-04-14 14:30:00,25.84,25.86,25.75,25.75,31917.0,22.0914,22.1085,22.0145,22.0145,31917.0
2020-04-14 14:35:00,25.76,25.87,25.74,25.81,66336.0,22.023,22.1171,22.0059,22.0658,66336.0
2020-04-14 14:40:00,25.81,25.95,25.81,25.87,27418.0,22.0658,22.1855,22.0658,22.1171,27418.0
2020-04-14 14:45:00,25.87,25.87,25.73,25.81,90548.0,22.1171,22.1171,21.9974,22.0658,90548.0
2020-04-14 14:50:00,25.8,25.87,25.76,25.87,37431.0,22.0572,22.1171,22.023,22.1171,37431.0
2020-04-14 14:55:00,25.87,25.9,25.81,25.83,31561.0,22.1171,22.1427,22.0658,22.0829,31561.0
2020-04-14 15:00:00,25.83,25.84,25.72,25.78,72947.0,22.0829,22.0914,21.9888,22.0401,72947.0
2020-04-14 15:05:00,25.78,25.81,25.77,25.78,25483.0,22.0401,22.0658,22.0316,22.0401,25483.0
2020-04-14 15:10:00,25.77,25.79,25.62,25.66,118334.0,22.0316,22.0487,21.9033,21.9375,118334.0
2020-04-14 15:15:00,25.66,25.81,25.53,25.76,100952.0,21.9375,22.0658,21.8264,22.023,100952.0
2020-04-14 15:20:00,25.75,25.84,25.67,25.81,79424.0,22.0145,22.0914,21.9461,22.0658,79424.0
2020-04-14 15:25:00,25.8,25.9,25.8,25.86,86835.0,22.0572,22.1427,22.0572,22.1085,86835.0
2020-04-14 15:30:00,25.86,26.09,25.85,26.05,161799.0,22.1085,22.3052,22.1,22.271,161799.0
2020-04-14 15:35:00,26.05,26.1,25.83,25.91,191838.0,22.271,22.3137,22.0829,22.1513,191838.0
2020-04-14 15:40:00,25.9,26.09,25.9,26.08,213067.0,22.1427,22.3052,22.1427,22.2966,213067.0
2020-04-14 15:45:00,26.09,26.52,26.08,26.18,574504.0,22.3052,22.6728,22.2966,22.3821,574504.0
2020-04-14 15:50:00,26.19,26.37,26.02,26.04,594233.0,22.3906,22.5445,22.2453,22.2624,594233.0
2020-04-14 15:55:00,26.04,26.21,26.03,26.21,865544.0,22.2624,22.4077,22.2539,22.4077,865544.0
2020-04-15 09:30:00,25.0,25.71,24.86,25.51,470402.0,21.3733,21.9803,21.2536,21.8093,470402.0
2020-04-15 09:35:00,25.55,25.9,25.4,25.9,338312.0,21.8435,22.1427,21.7152,22.1427,338312.0
2020-04-15 09:40:00,25.83,25.84,25.54,25.63,164820.0,22.0829,22.0914,21.8349,21.9119,164820.0
2020-04-15 09:45:00,25.62,25.64,25.31,25.39,257866.0,21.9033,21.9204,21.6383,21.7067,257866.0
2020-04-15 09:50:00,25.37,25.43,25.16,25.34,107892.0,21.6896,21.7409,21.5101,21.664,107892.0
2020-04-15 09:55:00,25.34,25.52,25.31,25.52,66339.0,21.664,21.8178,21.6383,21.8178,66339.0
2020-04-15 10:00:00,25.52,25.66,25.34,25.35,121131.0,21.8178,21.9375,21.664,21.6725,121131.0
2020-04-15 10:05:00,25.35,25.71,25.32,25.58,84141.0,21.6725,21.9803,21.6469,21.8691,84141.0
2020-04-15 10:10:00,25.58,25.89,25.53,25.64,127270.0,21.8691,22.1342,21.8264,21.9204,127270.0
2020-04-15 10:15:00,25.66,25.72,25.33,25.4,60309.0,21.9375,21.9888,21.6554,21.7152,60309.0
2020-04-15 10:20:00,25.43,25.5,25.36,25.48,60672.0,21.7409,21.8007,21.6811,21.7836,60672.0
2020-04-15 10:25:00,25.46,25.55,25.4,25.47,60848.0,21.7665,21.8435,21.7152,21.7751,60848.0
2020-04-15 10:30:00,25.46,25.53,25.4,25.46,44427.0,21.7665,21.8264,21.7152,21.7665,44427.0
2020-04-15 10:35:00,25.46,25.57,25.38,25.47,67167.0,21.7665,21.8606,21.6981,21.7751,67167.0
2020-04-15 10:40:00,25.47,25.51,25.35,25.39,105272.0,21.7751,21.8093,21.6725,21.7067,105272.0
2020-04-15 10:45:00,25.38,25.44,25.3,25.37,62525.0,21.6981,21.7494,21.6298,21.6896,62525.0
2020-04-15 10:50:00,25.36,25.37,25.08,25.18,95932.0,21.6811,21.6896,21.4417,21.5272,95932.0
2020-04-15 10:55:00,25.17,25.32,25.13,25.23,70471.0,21.5186,21.6469,21.4844,21.5699,70471.0
2020-04-15 11:00:00,25.23,25.28,25.07,25.24,111545.0,21.5699,21.6127,21.4331,21.5785,111545.0
2020-04-15 11:05:00,25.23,25.31,25.13,25.28,89085.0,21.5699,21.6383,21.4844,21.6127,89085.0
2020-04-15 11:10:00,25.29,25.39,25.23,25.33,47896.0,21.6212,21.7067,21.5699,21.6554,47896.0
2020-04-15 11:15:00,25.33,25.34,25.14,25.2,50041.0,21.6554,21.664,21.493,21.5443,50041.0
2020-04-15 11:20:00,25.19,25.19,25.05,25.12,83867.0,21.5357,21.5357,21.416,21.4759,83867.0
2020-04-15 11:25:00,25.12,25.18,24.91,25.02,100301.0,21.4759,21.5272,21.2963,21.3904,100301.0
2020-04-15 11:30:00,25.02,25.28,24.98,25.25,45894.0,21.3904,21.6127,21.3562,21.587,45894.0
2020-04-15 11:35:00,25.25,25.41,25.19,25.22,63914.0,21.587,21.7238,21.5357,21.5614,63914.0
2020-04-15 11:40:00,25.23,25.28,25.19,25.25,111048.0,21.5699,21.6127,21.5357,21.587,111048.0
2020-04-15 11:45:00,25.25,25.28,25.19,25.22,59071.0,21.587,21.6127,21.5357,21.5614,59071.0
2020-04-15 11:50:00,25.23,25.51,25.22,25.42,73215.0,21.5699,21.8093,21.5614,21.7323,73215.0
2020-04-15 11:55:00,25.42,25.47,25.35,25.37,18467.0,21.7323,21.7751,21.6725,21.6896,18467.0
2020-04-15 12:00:00,25.37,25.44,25.33,25.39,38176.0,21.6896,21.7494,21.6554,21.7067,38176.0
2020-04-15 12:05:00,25.39,25.39,25.26,25.3,20156.0,21.7067,21.7067,21.5956,21.6298,20156.0
2020-04-15 12:10:00,25.25,25.37,25.25,25.27,40795.0,21.587,21.6896,21.587,21.6041,40795.0
2020-04-15 12:15:00,25.27,25.39,25.24,25.33,203720.0,21.6041,21.7067,21.5785,21.6554,203720.0
2020-04-15 12:20:00,25.34,25.45,25.33,25.4,403704.0,21.664,21.758,21.6554,21.7152,403704.0
2020-04-15 12:25:00,25.38,25.55,25.37,25.44,282217.0,21.6981,21.8435,21.6896,21.7494,282217.0
2020-04-15 12:30:00,25.44,25.71,25.39,25.7,577680.0,21.7494,21.9803,21.7067,21.9717,577680.0
2020-04-15 12:35:00,25.7,25.76,25.55,25.7,35895.0,21.9717,22.023,21.8435,21.9717,35895.0
2020-04-15 12:40:00,25.69,25.78,25.65,25.72,100175.0,21.9632,22.0401,21.929,21.9888,100175.0
2020-04-15 12:45:00,25.75,25.75,25.58,25.62,158819.0,22.0145,22.0145,21.8691,21.9033,158819.0
2020-04-15 12:50:00,25.6,25.77,25.6,25.7,227889.0,21.8862,22.0316,21.8862,21.9717,227889.0
2020-04-15 12:55:00,25.7,25.75,25.6,25.75,391833.0,21.9717,22.0145,21.8862,22.0145,391833.0
2020-04-15 13:00:00,25.73,25.78,25.69,25.72,75922.0,21.9974,22.0401,21.9632,21.9888,75922.0
2020-04-15 13:05:00,25.73,25.8,25.68,25.74,45758.0,21.9974,22.0572,21.9546,22.0059,45758.0
2020-04-15 13:10:00,25.76,25.8,25.69,25.69,30726.0,22.023,22.0572,21.9632,21.9632,30726.0
2020-04-15 13:15:00,25.7,25.85,25.7,25.79,43209.0,21.9717,22.1,21.9717,22.0487,43209.0
2020-04-15 13:20:00,25.79,25.8,25.48,25.69,47525.0,22.0487,22.0572,21.7836,21.9632,47525.0
2020-04-15 13:25:00,25.66,25.73,25.66,25.66,26515.0,21.9375,21.9974,21.9375,21.9375,26515.0
2020-04-15 13:30:00,25.69,25.71,25.55,25.68,14536.0,21.9632,21.9803,21.8435,21.9546,14536.0
2020-04-15 13:35:00,25.68,25.73,25.55,25.58,19785.0,21.9546,21.9974,21.8435,21.8691,19785.0
2020-04-15 13:40:00,25.57,25.57,25.32,25.43,122285.0,21.8606,21.8606,21.6469,21.7409,122285.0
2020-04-15 13:45:00,25.44,25.54,25.36,25.37,25903.0,21.7494,21.8349,21.6811,21.6896,25903.0
2020-04-15 13:50:00,25.39,25.59,25.39,25.55,20727.0,21.7067,21.8777,21.7067,21.8435,20727.0
2020-04-15 13:55:00,25.56,25.67,25.52,25.57,25138.0,21.852,21.9461,21.8178,21.8606,25138.0
2020-04-15 14:00:00,25.55,25.71,25.54,25.67,44191.0,21.8435,21.9803,21.8349,21.9461,44191.0
2020-04-15 14:05:00,25.67,25.72,25.61,25.61,46155.0,21.9461,21.9888,21.8948,21.8948,46155.0
2020-04-15 14:10:00,25.63,25.7,25.63,25.67,25065.0,21.9119,21.9717,21.9119,21.9461,25065.0
2020-04-15 14:15:00,25.67,25.7,25.59,25.7,37779.0,21.9461,21.9717,21.8777,21.9717,37779.0
2020-04-15 14:20:00,25.71,25.76,25.62,25.74,53965.0,21.9803,22.023,21.9033,22.0059,53965.0
2020-04-15 14:25:00,25.73,25.8,25.73,25.79,21939.0,21.9974,22.0572,21.9974,22.0487,21939.0
2020-04-15 14:30:00,25.79,25.82,25.74,25.8,48444.0,22.0487,22.0743,22.0059,22.0572,48444.0
2020-04-15 14:35:00,25.8,25.94,25.79,25.86,51308.0,22.0572,22.1769,22.0487,22.1085,51308.0
2020-04-15 14:40:00,25.85,25.85,25.62,25.64,84914.0,22.1,22.1,21.9033,21.9204,84914.0
2020-04-15 14:45:00,25.64,25.72,25.6,25.7,41080.0,21.9204,21.9888,21.8862,21.9717,41080.0
2020-04-15 14:50:00,25.69,25.7,25.6,25.62,18513.0,21.9632,21.9717,21.8862,21.9033,18513.0
2020-04-15 14:55:00,25.63,25.69,25.62,25.63,45351.0,21.9119,21.9632,21.9033,21.9119,45351.0
2020-04-15 15:00:00,25.64,25.64,25.5,25.53,29706.0,21.9204,21.9204,21.8007,21.8264,29706.0
2020-04-15 15:05:00,25.54,25.57,25.3,25.41,50724.0,21.8349,21.8606,21.6298,21.7238,50724.0
2020-04-15 15:10:00,25.41,25.43,25.36,25.4,68650.0,21.7238,21.7409,21.6811,21.7152,68650.0
2020-04-15 15:15:00,25.41,25.61,25.4,25.54,50227.0,21.7238,21.8948,21.7152,21.8349,50227.0
2020-04-15 15:20:00,25.54,25.56,25.39,25.42,91206.0,21.8349,21.852,21.7067,21.7323,91206.0
2020-04-15 15:25:00,25.46,25.61,25.38,25.58,68895.0,21.7665,21.8948,21.6981,21.8691,68895.0
2020-04-15 15:30:00,25.58,25.65,25.44,25.49,59855.0,21.8691,21.929,21.7494,21.7922,59855.0
2020-04-15 15:35:00,25.48,25.51,25.37,25.37,37353.0,21.7836,21.8093,21.6896,21.6896,37353.0
2020-04-15 15:40:00,25.38,25.39,25.16,25.35,71416.0,21.6981,21.7067,21.5101,21.6725,71416.0
2020-04-15 15:45:00,25.35,25.4,25.25,25.28,72662.0,21.6725,21.7152,21.587,21.6127,72662.0
2020-04-15 15:50:00,25.27,25.28,24.92,24.98,193847.0,21.6041,21.6127,21.3049,21.3562,193847.0
2020-04-15 15:55:00,25.0,25.21,24.95,25.11,252465.0,21.3733,21.5528,21.3305,21.4673,252465.0
2020-04-16 09:30:00,25.05,25.25,24.99,25.09,30455.0,21.416,21.587,21.3647,21.4502,30455.0
2020-04-16 09:35:00,25.05,25.08,24.83,24.94,24643.0,21.416,21.4417,21.2279,21.322,24643.0
2020-04-16 09:40:00,24.94,25.15,24.9,25.0,265811.0,21.322,21.5015,21.2878,21.3733,265811.0
2020-04-16 09:45:00,24.99,25.01,24.54,24.55,49344.0,21.3647,21.3818,20.98,20.9886,49344.0
2020-04-16 09:50:00,24.54,24.71,24.43,24.58,51043.0,20.98,21.1253,20.886,21.0142,51043.0
2020-04-16 09:55:00,24.63,24.74,24.3,24.42,62775.0,21.057,21.151,20.7748,20.8774,62775.0
2020-04-16 10:00:00,24.43,24.56,24.32,24.42,81668.0,20.886,20.9971,20.7919,20.8774,81668.0
2020-04-16 10:05:00,24.41,24.49,24.29,24.3,49322.0,20.8689,20.9373,20.7663,20.7748,49322.0
2020-04-16 10:10:00,24.32,24.37,24.13,24.25,34020.0,20.7919,20.8347,20.6295,20.7321,34020.0
2020-04-16 10:15:00,24.25,24.37,24.15,24.31,29763.0,20.7321,20.8347,20.6466,20.7834,29763.0
2020-04-16 10:20:00,24.31,24.54,24.28,24.53,23178.0,20.7834,20.98,20.7577,20.9715,23178.0
2020-04-16 10:25:00,24.55,24.74,24.54,24.71,40150.0,20.9886,21.151,20.98,21.1253,40150.0
2020-04-16 10:30:00,24.7,24.89,24.62,24.86,146347.0,21.1168,21.2792,21.0484,21.2536,146347.0
2020-04-16 10:35:00,24.86,24.9,24.65,24.66,39098.0,21.2536,21.2878,21.074,21.0826,39098.0
2020-04-16 10:40:00,24.64,24.69,24.55,24.55,23563.0,21.0655,21.1082,20.9886,20.9886,23563.0
2020-04-16 10:45:00,24.54,24.81,24.48,24.78,40131.0,20.98,21.2108,20.9287,21.1852,40131.0
2020-04-16 10:50:00,24.8,24.8,24.49,24.56,41882.0,21.2023,21.2023,20.9373,20.9971,41882.0
2020-04-16 10:55:00,24.57,24.62,24.51,24.52,30750.0,21.0057,21.0484,20.9544,20.9629,30750.0
2020-04-16 11:00:00,24.51,24.71,24.5,24.69,81733.0,20.9544,21.1253,20.9458,21.1082,81733.0
2020-04-16 11:05:00,24.68,24.94,24.66,24.89,41235.0,21.0997,21.322,21.0826,21.2792,41235.0
2020-04-16 11:10:00,24.88,24.91,24.81,24.88,13294.0,21.2707,21.2963,21.2108,21.2707,13294.0
2020-04-16 11:15:00,24.87,24.96,24.78,24.96,179804.0,21.2621,21.3391,21.1852,21.3391,179804.0
2020-04-16 11:20:00,24.99,25.04,24.87,24.9,20550.0,21.3647,21.4075,21.2621,21.2878,20550.0
2020-04-16 11:25:00,24.86,24.9,24.84,24.84,8219.0,21.2536,21.2878,21.2365,21.2365,8219.0
2020-04-16 11:30:00,24.81,24.83,24.7,24.73,6709.0,21.2108,21.2279,21.1168,21.1424,6709.0
2020-04-16 11:35:00,24.71,24.81,24.68,24.72,8541.0,21.1253,21.2108,21.0997,21.1339,8541.0
2020-04-16 11:40:00,24.73,24.75,24.62,24.63,6030.0,21.1424,21.1595,21.0484,21.057,6030.0
2020-04-16 11:45:00,24.64,24.8,24.61,24.79,24540.0,21.0655,21.2023,21.0399,21.1937,24540.0
2020-04-16 11:50:00,24.76,24.94,24.76,24.94,8295.0,21.1681,21.322,21.1681,21.322,8295.0
2020-04-16 11:55:00,24.93,24.93,24.86,24.88,5994.0,21.3134,21.3134,21.2536,21.2707,5994.0
2020-04-16 12:00:00,24.89,24.95,24.88,24.89,7513.0,21.2792,21.3305,21.2707,21.2792,7513.0
2020-04-16 12:05:00,24.88,24.88,24.8,24.82,6528.0,21.2707,21.2707,21.2023,21.2194,6528.0
2020-04-16 12:10:00,24.8,24.83,24.78,24.79,23242.0,21.2023,21.2279,21.1852,21.1937,23242.0
2020-04-16 12:15:00,24.79,24.79,24.54,24.56,9740.0,21.1937,21.1937,20.98,20.9971,9740.0
2020-04-16 12:20:00,24.57,24.57,24.48,24.53,14181.0,21.0057,21.0057,20.9287,20.9715,14181.0
2020-04-16 12:25:00,24.55,24.57,24.51,24.56,35565.0,20.9886,21.0057,20.9544,20.9971,35565.0
2020-04-16 12:30:00,24.56,24.57,24.35,24.37,12524.0,20.9971,21.0057,20.8176,20.8347,12524.0
2020-04-16 12:35:00,24.37,24.43,24.32,24.42,16659.0,20.8347,20.886,20.7919,20.8774,16659.0
2020-04-16 12:40:00,24.41,24.48,24.4,24.41,12691.0,20.8689,20.9287,20.8603,20.8689,12691.0
2020-04-16 12:45:00,24.44,24.5,24.4,24.44,23609.0,20.8945,20.9458,20.8603,20.8945,23609.0
2020-04-16 12:50:00,24.45,24.46,24.32,24.33,13812.0,20.9031,20.9116,20.7919,20.8005,13812.0
2020-04-16 12:55:00,24.31,24.46,24.31,24.45,10042.0,20.7834,20.9116,20.7834,20.9031,10042.0
2020-04-16 13:00:00,24.46,24.55,24.44,24.52,13701.0,20.9116,20.9886,20.8945,20.9629,13701.0
2020-04-16 13:05:00,24.51,24.55,24.45,24.46,12433.0,20.9544,20.9886,20.9031,20.9116,12433.0
2020-04-16 13:10:00,24.45,24.53,24.43,24.5,13655.0,20.9031,20.9715,20.886,20.9458,13655.0
2020-04-16 13:15:00,24.51,24.53,24.46,24.51,11189.0,20.9544,20.9715,20.9116,20.9544,11189.0
2020-04-16 13:20:00,24.5,24.68,24.44,24.63,38742.0,20.9458,21.0997,20.8945,21.057,38742.0
2020-04-16 13:25:00,24.61,24.64,24.51,24.6,27711.0,21.0399,21.0655,20.9544,21.0313,27711.0
2020-04-16 13:30:00,24.59,24.66,24.58,24.61,9110.0,21.0228,21.0826,21.0142,21.0399,9110.0
2020-04-16 13:35:00,24.62,24.67,24.53,24.53,9721.0,21.0484,21.0911,20.9715,20.9715,9721.0
2020-04-16 13:40:00,24.54,24.62,24.51,24.59,30315.0,20.98,21.0484,20.9544,21.0228,30315.0
2020-04-16 13:45:00,24.59,24.63,24.58,24.59,53067.0,21.0228,21.057,21.0142,21.0228,53067.0
2020-04-16 13:50:00,24.6,24.69,24.58,24.64,35615.0,21.0313,21.1082,21.0142,21.0655,35615.0
2020-04-16 13:55:00,24.62,24.69,24.59,24.67,10675.0,21.0484,21.1082,21.0228,21.0911,10675.0
2020-04-16 14:00:00,24.68,24.72,24.64,24.7,16009.0,21.0997,21.1339,21.0655,21.1168,16009.0
2020-04-16 14:05:00,24.7,24.73,24.67,24.73,8610.0,21.1168,21.1424,21.0911,21.1424,8610.0
2020-04-16 14:10:00,24.73,24.74,24.7,24.73,10550.0,21.1424,21.151,21.1168,21.1424,10550.0
2020-04-16 14:15:00,24.75,24.79,24.71,24.74,8659.0,21.1595,21.1937,21.1253,21.151,8659.0
2020-04-16 14:20:00,24.73,24.76,24.72,24.75,7885.0,21.1424,21.1681,21.1339,21.1595,7885.0
2020-04-16 14:25:00,24.75,24.8,24.73,24.78,10897.0,21.1595,21.2023,21.1424,21.1852,10897.0
2020-04-16 14:30:00,24.77,24.8,24.68,24.71,10023.0,21.1766,21.2023,21.0997,21.1253,10023.0
2020-04-16 14:35:00,24.72,24.8,24.72,24.73,13655.0,21.1339,21.2023,21.1339,21.1424,13655.0
2020-04-16 14:40:00,24.71,24.76,24.65,24.69,11240.0,21.1253,21.1681,21.074,21.1082,11240.0
2020-04-16 14:45:00,24.69,24.71,24.64,24.67,17321.0,21.1082,21.1253,21.0655,21.0911,17321.0
2020-04-16 14:50:00,24.68,24.69,24.64,24.65,22075.0,21.0997,21.1082,21.0655,21.074,22075.0
2020-04-16 14:55:00,24.65,24.68,24.64,24.66,13662.0,21.074,21.0997,21.0655,21.0826,13662.0
2020-04-16 15:00:00,24.67,24.72,24.66,24.69,16670.0,21.0911,21.1339,21.0826,21.1082,16670.0
2020-04-16 15:05:00,24.7,24.75,24.68,24.7,9201.0,21.1168,21.1595,21.0997,21.1168,9201.0
2020-04-16 15:10:00,24.68,24.69,24.65,24.66,9148.0,21.0997,21.1082,21.074,21.0826,9148.0
2020-04-16 15:15:00,24.67,24.75,24.66,24.7,8717.0,21.0911,21.1595,21.0826,21.1168,8717.0
2020-04-16 15:20:00,24.69,24.8,24.69,24.77,169943.0,21.1082,21.2023,21.1082,21.1766,169943.0
2020-04-16 15:25:00,24.79,24.82,24.74,24.78,19425.0,21.1937,21.2194,21.151,21.1852,19425.0
2020-04-16 15:30:00,24.79,24.95,24.79,24.92,120686.0,21.1937,21.3305,21.1937,21.3049,120686.0
2020-04-16 15:35:00,24.91,24.92,24.86,24.89,14475.0,21.2963,21.3049,21.2536,21.2792,14475.0
2020-04-16 15:40:00,24.91,24.93,24.85,24.85,21478.0,21.2963,21.3134,21.245,21.245,21478.0
2020-04-16 15:45:00,24.84,24.86,24.7,24.7,36371.0,21.2365,21.2536,21.1168,21.1168,36371.0
2020-04-16 15:50:00,24.69,24.83,24.53,24.78,100949.0,21.1082,21.2279,20.9715,21.1852,100949.0
2020-04-16 15:55:00,24.79,24.87,24.69,24.74,180032.0,21.1937,21.2621,21.1082,21.151,180032.0
2020-04-17 09:30:00,26.16,26.19,25.54,25.71,142012.0,22.365,22.3906,21.8349,21.9803,142012.0
2020-04-17 09:35:00,25.72,25.97,25.59,25.87,76839.0,21.9888,22.2026,21.8777,22.1171,76839.0
2020-04-17 09:40:00,25.88,26.17,25.52,26.13,99438.0,22.1256,22.3735,21.8178,22.3393,99438.0
2020-04-17 09:45:00,26.1,26.34,25.85,26.25,95565.0,22.3137,22.5189,22.1,22.4419,95565.0
2020-04-17 09:50:00,26.25,26.34,25.88,25.91,70414.0,22.4419,22.5189,22.1256,22.1513,70414.0
2020-04-17 09:55:00,25.91,26.05,25.85,26.05,104896.0,22.1513,22.271,22.1,22.271,104896.0
2020-04-17 10:00:00,26.06,26.13,25.65,25.73,102789.0,22.2795,22.3393,21.929,21.9974,102789.0
2020-04-17 10:05:00,25.74,25.74,25.5,25.57,80235.0,22.0059,22.0059,21.8007,21.8606,80235.0
2020-04-17 10:10:00,25.58,25.78,25.53,25.66,162577.0,21.8691,22.0401,21.8264,21.9375,162577.0
2020-04-17 10:15:00,25.67,25.91,25.55,25.88,245346.0,21.9461,22.1513,21.8435,22.1256,245346.0
2020-04-17 10:20:00,25.91,25.96,25.63,25.96,74514.0,22.1513,22.194,21.9119,22.194,74514.0
2020-04-17 10:25:00,25.95,26.0,25.83,25.83,27134.0,22.1855,22.2282,22.0829,22.0829,27134.0
2020-04-17 10:30:00,25.83,25.87,25.51,25.52,76760.0,22.0829,22.1171,21.8093,21.8178,76760.0
2020-04-17 10:35:00,25.51,25.58,25.42,25.48,41381.0,21.8093,21.8691,21.7323,21.7836,41381.0
2020-04-17 10:40:00,25.5,25.7,25.46,25.54,33334.0,21.8007,21.9717,21.7665,21.8349,33334.0
2020-04-17 10:45:00,25.54,25.62,25.4,25.41,29046.0,21.8349,21.9033,21.7152,21.7238,29046.0
2020-04-17 10:50:00,25.41,25.47,25.37,25.4,17662.0,21.7238,21.7751,21.6896,21.7152,17662.0
2020-04-17 10:55:00,25.39,25.39,25.13,25.13,24680.0,21.7067,21.7067,21.4844,21.4844,24680.0
2020-04-17 11:00:00,25.13,25.37,25.09,25.25,27097.0,21.4844,21.6896,21.4502,21.587,27097.0
2020-04-17 11:05:00,25.25,25.54,25.19,25.51,45850.0,21.587,21.8349,21.5357,21.8093,45850.0
2020-04-17 11:10:00,25.5,25.59,25.42,25.59,77645.0,21.8007,21.8777,21.7323,21.8777,77645.0
2020-04-17 11:15:00,25.61,25.69,25.47,25.67,15332.0,21.8948,21.9632,21.7751,21.9461,15332.0
2020-04-17 11:20:00,25.7,25.95,25.58,25.83,77735.0,21.9717,22.1855,21.8691,22.0829,77735.0
2020-04-17 11:25:00,25.83,25.93,25.73,25.88,6700.0,22.0829,22.1684,21.9974,22.1256,6700.0
2020-04-17 11:30:00,25.95,26.0,25.87,25.99,26827.0,22.1855,22.2282,22.1171,22.2197,26827.0
2020-04-17 11:35:00,25.99,26.11,25.94,26.11,36092.0,22.2197,22.3222,22.1769,22.3222,36092.0
2020-04-17 11:40:00,26.11,26.12,25.93,26.04,10773.0,22.3222,22.3308,22.1684,22.2624,10773.0
2020-04-17 11:45:00,26.04,26.16,26.04,26.07,6865.0,22.2624,22.365,22.2624,22.2881,6865.0
2020-04-17 11:50:00,26.02,26.12,25.92,26.09,7925.0,22.2453,22.3308,22.1598,22.3052,7925.0
2020-04-17 11:55:00,26.06,26.23,26.06,26.22,23954.0,22.2795,22.4248,22.2795,22.4163,23954.0
2020-04-17 12:00:00,26.18,26.26,26.16,26.22,40935.0,22.3821,22.4505,22.365,22.4163,40935.0
2020-04-17 12:05:00,26.23,26.26,26.1,26.15,17031.0,22.4248,22.4505,22.3137,22.3564,17031.0
2020-04-17 12:10:00,26.12,26.2,26.09,26.19,43218.0,22.3308,22.3992,22.3052,22.3906,43218.0
2020-04-17 12:15:00,26.2,26.22,26.16,26.19,34884.0,22.3992,22.4163,22.365,22.3906,34884.0
2020-04-17 12:20:00,26.2,26.2,26.06,26.08,16134.0,22.3992,22.3992,22.2795,22.2966,16134.0
2020-04-17 12:25:00,26.09,26.24,26.06,26.2,9852.0,22.3052,22.4334,22.2795,22.3992,9852.0
2020-04-17 12:30:00,26.25,26.27,26.19,26.22,18701.0,22.4419,22.459,22.3906,22.4163,18701.0
2020-04-17 12:35:00,26.21,26.29,26.21,26.27,16267.0,22.4077,22.4761,22.4077,22.459,16267.0
2020-04-17 12:40:00,26.26,26.31,26.24,26.3,23423.0,22.4505,22.4932,22.4334,22.4847,23423.0
2020-04-17 12:45:00,26.28,26.55,26.23,26.55,29939.0,22.4676,22.6984,22.4248,22.6984,29939.0
2020-04-17 12:50:00,26.52,26.72,26.51,26.57,21393.0,22.6728,22.8438,22.6642,22.7155,21393.0
2020-04-17 12:55:00,26.55,26.6,26.45,26.45,33072.0,22.6984,22.7412,22.6129,22.6129,33072.0
2020-04-17 13:00:00,26.47,26.6,26.43,26.53,16191.0,22.63,22.7412,22.5958,22.6813,16191.0
2020-04-17 13:05:00,26.54,26.62,26.48,26.48,55937.0,22.6899,22.7583,22.6386,22.6386,55937.0
2020-04-17 13:10:00,26.48,26.55,26.48,26.51,26626.0,22.6386,22.6984,22.6386,22.6642,26626.0
2020-04-17 13:15:00,26.49,26.54,26.46,26.48,18462.0,22.6471,22.6899,22.6215,22.6386,18462.0
2020-04-17 13:20:00,26.48,26.48,26.36,26.39,20179.0,22.6386,22.6386,22.536,22.5616,20179.0
2020-04-17 13:25:00,26.4,26.46,26.38,26.43,12611.0,22.5702,22.6215,22.5531,22.5958,12611.0
2020-04-17 13:30:00,26.43,26.5,26.31,26.31,49648.0,22.5958,22.6557,22.4932,22.4932,49648.0
2020-04-17 13:35:00,26.3,26.4,26.3,26.38,415162.0,22.4847,22.5702,22.4847,22.5531,415162.0
2020-04-17 13:40:00,26.38,26.38,26.11,26.11,19873.0,22.5531,22.5531,22.3222,22.3222,19873.0
2020-04-17 13:45:00,26.09,26.19,26.06,26.1,9124.0,22.3052,22.3906,22.2795,22.3137,9124.0
2020-04-17 13:50:00,26.11,26.17,26.05,26.16,10435.0,22.3222,22.3735,22.271,22.365,10435.0
2020-04-17 13:55:00,26.17,26.21,26.14,26.19,11014.0,22.3735,22.4077,22.3479,22.3906,11014.0
2020-04-17 14:00:00,26.18,26.18,26.01,26.03,7549.0,22.3821,22.3821,22.2368,22.2539,7549.0
2020-04-17 14:05:00,26.05,26.1,25.96,25.97,14658.0,22.271,22.3137,22.194,22.2026,14658.0
2020-04-17 14:10:00,25.97,26.01,25.94,25.94,17415.0,22.2026,22.2368,22.1769,22.1769,17415.0
2020-04-17 14:15:00,25.95,26.05,25.93,26.04,29828.0,22.1855,22.271,22.1684,22.2624,29828.0
2020-04-17 14:20:00,26.06,26.16,26.04,26.08,21181.0,22.2795,22.365,22.2624,22.2966,21181.0
2020-04-17 14:25:00,26.08,26.14,26.08,26.09,6961.0,22.2966,22.3479,22.2966,22.3052,6961.0
2020-04-17 14:30:00,26.09,26.09,26.0,26.02,20547.0,22.3052,22.3052,22.2282,22.2453,20547.0
2020-04-17 14:35:00,26.02,26.07,26.01,26.04,23486.0,22.2453,22.2881,22.2368,22.2624,23486.0
2020-04-17 14:40:00,26.04,26.15,26.03,26.09,57169.0,22.2624,22.3564,22.2539,22.3052,57169.0
2020-04-17 14:45:00,26.07,26.11,26.02,26.1,10050.0,22.2881,22.3222,22.2453,22.3137,10050.0
2020-04-17 14:50:00,26.12,26.16,26.07,26.07,28828.0,22.3308,22.365,22.2881,22.2881,28828.0
2020-04-17 14:55:00,26.09,26.23,26.08,26.23,7824.0,22.3052,22.4248,22.2966,22.4248,7824.0
2020-04-17 15:00:00,26.23,26.27,26.18,26.21,16723.0,22.4248,22.459,22.3821,22.4077,16723.0
2020-04-17 15:05:00,26.2,26.26,26.18,26.26,16354.0,22.3992,22.4505,22.3821,22.4505,16354.0
2020-04-17 15:10:00,26.26,26.37,26.26,26.33,24314.0,22.4505,22.5445,22.4505,22.5103,24314.0
2020-04-17 15:15:00,26.33,26.49,26.3,26.47,32367.0,22.5103,22.6471,22.4847,22.63,32367.0
2020-04-17 15:20:00,26.47,26.49,26.4,26.44,35795.0,22.63,22.6471,22.5702,22.6044,35795.0
2020-04-17 15:25:00,26.45,26.56,26.45,26.52,40599.0,22.6129,22.707,22.6129,22.6728,40599.0
2020-04-17 15:30:00,26.53,26.55,26.45,26.48,74313.0,22.6813,22.6984,22.6129,22.6386,74313.0
2020-04-17 15:35:00,26.48,26.52,26.44,26.44,40042.0,22.6386,22.6728,22.6044,22.6044,40042.0
2020-04-17 15:40:00,26.44,26.55,26.44,26.55,53067.0,22.6044,22.6984,22.6044,22.6984,53067.0
2020-04-17 15:45:00,26.56,26.6,26.53,26.6,89354.0,22.707,22.7412,22.6813,22.7412,89354.0
2020-04-17 15:50:00,26.59,26.7,26.58,26.68,129435.0,22.7326,22.8267,22.7241,22.8096,129435.0
2020-04-17 15:55:00,26.67,26.68,26.4,26.47,344034.0,22.801,22.8096,22.5702,22.63,344034.0
2020-04-20 09:30:00,25.5,26.26,25.5,25.72,58048.0,21.8007,22.4505,21.8007,21.9888,58048.0
2020-04-20 09:35:00,25.72,26.1,25.58,26.03,42073.0,21.9888,22.3137,21.8691,22.2539,42073.0
2020-04-20 09:40:00,26.08,26.44,25.96,26.32,22416.0,22.2966,22.6044,22.194,22.5018,22416.0
2020-04-20 09:45:00,26.29,26.57,26.29,26.52,32132.0,22.4761,22.7155,22.4761,22.6728,32132.0
2020-04-20 09:50:00,26.45,26.49,26.09,26.09,25431.0,22.6129,22.6471,22.3052,22.3052,25431.0
2020-04-20 09:55:00,26.07,26.43,26.01,26.12,51502.0,22.2881,22.5958,22.2368,22.3308,51502.0
2020-04-20 10:00:00,26.11,26.14,26.01,26.02,65085.0,22.3222,22.3479,22.2368,22.2453,65085.0
2020-04-20 10:05:00,26.03,26.13,25.93,26.01,47979.0,22.2539,22.3393,22.1684,22.2368,47979.0
2020-04-20 10:10:00,25.99,26.05,25.74,25.76,29845.0,22.2197,22.271,22.0059,22.023,29845.0
2020-04-20 10:15:00,25.74,25.75,25.42,25.55,84737.0,22.0059,22.0145,21.7323,21.8435,84737.0
2020-04-20 10:20:00,25.53,25.88,25.42,25.82,57415.0,21.8264,22.1256,21.7323,22.0743,57415.0
2020-04-20 10:25:00,25.75,25.85,25.67,25.68,23267.0,22.0145,22.1,21.9461,21.9546,23267.0
2020-04-20 10:30:00,25.71,25.77,25.58,25.61,34427.0,21.9803,22.0316,21.8691,21.8948,34427.0
2020-04-20 10:35:00,25.6,25.64,25.45,25.6,33590.0,21.8862,21.9204,21.758,21.8862,33590.0
2020-04-20 10:40:00,25.64,25.82,25.64,25.78,37417.0,21.9204,22.0743,21.9204,22.0401,37417.0
2020-04-20 10:45:00,25.76,26.02,25.76,25.94,102863.0,22.023,22.2453,22.023,22.1769,102863.0
2020-04-20 10:50:00,25.92,26.06,25.86,25.94,25544.0,22.1598,22.2795,22.1085,22.1769,25544.0
2020-04-20 10:55:00,25.95,26.15,25.95,26.13,17132.0,22.1855,22.3564,22.1855,22.3393,17132.0
2020-04-20 11:00:00,26.13,26.3,26.09,26.25,26283.0,22.3393,22.4847,22.3052,22.4419,26283.0
2020-04-20 11:05:00,26.26,26.26,26.15,26.24,113955.0,22.4505,22.4505,22.3564,22.4334,113955.0
2020-04-20 11:10:00,26.22,26.22,26.08,26.14,15607.0,22.4163,22.4163,22.2966,22.3479,15607.0
2020-04-20 11:15:00,26.16,26.19,26.09,26.12,35735.0,22.365,22.3906,22.3052,22.3308,35735.0
2020-04-20 11:20:00,26.13,26.18,26.1,26.16,71564.0,22.3393,22.3821,22.3137,22.365,71564.0
2020-04-20 11:25:00,26.14,26.41,26.13,26.4,26462.0,22.3479,22.5787,22.3393,22.5702,26462.0
2020-04-20 11:30:00,26.38,26.44,26.33,26.44,16376.0,22.5531,22.6044,22.5103,22.6044,16376.0
2020-04-20 11:35:00,26.45,26.53,26.37,26.49,17813.0,22.6129,22.6813,22.5445,22.6471,17813.0
2020-04-20 11:40:00,26.49,26.49,26.4,26.42,25763.0,22.6471,22.6471,22.5702,22.5873,25763.0
2020-04-20 11:45:00,26.43,26.52,26.41,26.52,10926.0,22.5958,22.6728,22.5787,22.6728,10926.0
2020-04-20 11:50:00,26.5,26.52,26.39,26.49,45959.0,22.6557,22.6728,22.5616,22.6471,45959.0
2020-04-20 11:55:00,26.49,26.63,26.48,26.59,19990.0,22.6471,22.7668,22.6386,22.7326,19990.0
2020-04-20 12:00:00,26.59,26.64,26.5,26.53,31670.0,22.7326,22.7754,22.6557,22.6813,31670.0
2020-04-20 12:05:00,26.52,26.58,26.48,26.58,11803.0,22.6728,22.7241,22.6386,22.7241,11803.0
2020-04-20 12:10:00,26.59,26.6,26.39,26.39,16789.0,22.7326,22.7412,22.5616,22.5616,16789.0
2020-04-20 12:15:00,26.39,26.62,26.39,26.61,30956.0,22.5616,22.7583,22.5616,22.7497,30956.0
2020-04-20 12:20:00,26.6,26.61,26.5,26.52,17114.0,22.7412,22.7497,22.6557,22.6728,17114.0
2020-04-20 12:25:00,26.53,26.69,26.51,26.67,13980.0,22.6813,22.8181,22.6642,22.801,13980.0
2020-04-20 12:30:00,26.66,26.76,26.66,26.71,13185.0,22.7925,22.878,22.7925,22.8352,13185.0
2020-04-20 12:35:00,26.69,26.8,26.66,26.79,21776.0,22.8181,22.9122,22.7925,22.9036,21776.0
2020-04-20 12:40:00,26.78,26.87,26.78,26.79,25334.0,22.8951,22.972,22.8951,22.9036,25334.0
2020-04-20 12:45:00,26.8,26.83,26.75,26.83,12260.0,22.9122,22.9378,22.8694,22.9378,12260.0
2020-04-20 12:50:00,26.83,26.93,26.82,26.87,17191.0,22.9378,23.0233,22.9292,22.972,17191.0
2020-04-20 12:55:00,26.86,26.96,26.76,26.89,26467.0,22.9634,23.0489,22.878,22.9891,26467.0
2020-04-20 13:00:00,26.89,26.92,26.58,26.66,87892.0,22.9891,23.0147,22.7241,22.7925,87892.0
2020-04-20 13:05:00,26.66,26.66,26.58,26.66,10926.0,22.7925,22.7925,22.7241,22.7925,10926.0
2020-04-20 13:10:00,26.64,26.78,26.56,26.57,27010.0,22.7754,22.8951,22.707,22.7155,27010.0
2020-04-20 13:15:00,26.57,26.65,26.54,26.64,14625.0,22.7155,22.7839,22.6899,22.7754,14625.0
2020-04-20 13:20:00,26.64,26.68,26.58,26.62,14571.0,22.7754,22.8096,22.7241,22.7583,14571.0
2020-04-20 13:25:00,26.6,26.78,26.6,26.78,18672.0,22.7412,22.8951,22.7412,22.8951,18672.0
2020-04-20 13:30:00,26.78,26.78,26.65,26.72,15345.0,22.8951,22.8951,22.7839,22.8438,15345.0
2020-04-20 13:35:00,26.72,26.75,26.64,26.66,23334.0,22.8438,22.8694,22.7754,22.7925,23334.0
2020-04-20 13:40:00,26.67,26.79,26.66,26.79,10069.0,22.801,22.9036,22.7925,22.9036,10069.0
2020-04-20 13:45:00,26.79,26.8,26.58,26.58,16292.0,22.9036,22.9122,22.7241,22.7241,16292.0
2020-04-20 13:50:00,26.6,26.61,26.5,26.57,17550.0,22.7412,22.7497,22.6557,22.7155,17550.0
2020-04-20 13:55:00,26.53,26.63,26.53,26.62,26454.0,22.6813,22.7668,22.6813,22.7583,26454.0
2020-04-20 14:00:00,26.61,26.69,26.6,26.67,14586.0,22.7497,22.8181,22.7412,22.801,14586.0
2020-04-20 14:05:00,26.67,26.7,26.61,26.68,26643.0,22.801,22.8267,22.7497,22.8096,26643.0
2020-04-20 14:10:00,26.68,26.7,26.51,26.57,13701.0,22.8096,22.8267,22.6642,22.7155,13701.0
2020-04-20 14:15:00,26.57,26.63,26.55,26.62,12284.0,22.7155,22.7668,22.6984,22.7583,12284.0
2020-04-20 14:20:00,26.62,26.66,26.52,26.54,24267.0,22.7583,22.7925,22.6728,22.6899,24267.0
2020-04-20 14:25:00,26.55,26.56,26.37,26.39,25984.0,22.6984,22.707,22.5445,22.5616,25984.0
2020-04-20 14:30:00,26.41,26.5,26.29,26.38,90228.0,22.5787,22.6557,22.4761,22.5531,90228.0
2020-04-20 14:35:00,26.39,26.47,26.32,26.39,11300.0,22.5616,22.63,22.5018,22.5616,11300.0
2020-04-20 14:40:00,26.4,26.45,26.37,26.45,36657.0,22.5702,22.6129,22.5445,22.6129,36657.0
2020-04-20 14:45:00,26.45,26.52,26.36,26.4,27308.0,22.6129,22.6728,22.536,22.5702,27308.0
2020-04-20 14:50:00,26.4,26.44,26.27,26.4,44766.0,22.5702,22.6044,22.459,22.5702,44766.0
2020-04-20 14:55:00,26.39,26.39,26.12,26.13,23574.0,22.5616,22.5616,22.3308,22.3393,23574.0
2020-04-20 15:00:00,26.13,26.26,26.13,26.2,26903.0,22.3393,22.4505,22.3393,22.3992,26903.0
2020-04-20 15:05:00,26.16,26.19,26.07,26.18,24002.0,22.365,22.3906,22.2881,22.3821,24002.0
2020-04-20 15:10:00,26.18,26.23,26.15,26.22,20467.0,22.3821,22.4248,22.3564,22.4163,20467.0
2020-04-20 15:15:00,26.21,26.31,26.19,26.24,27902.0,22.4077,22.4932,22.3906,22.4334,27902.0
2020-04-20 15:20:00,26.24,26.32,26.23,26.29,25277.0,22.4334,22.5018,22.4248,22.4761,25277.0
2020-04-20 15:25:00,26.29,26.36,26.28,26.32,21725.0,22.4761,22.536,22.4676,22.5018,21725.0
2020-04-20 15:30:00,26.32,26.59,26.29,26.59,56190.0,22.5018,22.7326,22.4761,22.7326,56190.0
2020-04-20 15:35:00,26.58,26.67,26.57,26.6,36481.0,22.7241,22.801,22.7155,22.7412,36481.0
2020-04-20 15:40:00,26.61,26.71,26.57,26.61,51088.0,22.7497,22.8352,22.7155,22.7497,51088.0
2020-04-20 15:45:00,26.62,26.71,26.59,26.7,52046.0,22.7583,22.8352,22.7326,22.8267,52046.0
2020-04-20 15:50:00,26.69,26.71,26.53,26.58,109136.0,22.8181,22.8352,22.6813,22.7241,109136.0
2020-04-20 15:55:00,26.59,26.68,26.53,26.56,209598.0,22.7326,22.8096,22.6813,22.707,209598.0
2020-04-21 09:30:00,25.52,25.96,25.52,25.91,43222.0,21.8178,22.194,21.8178,22.1513,43222.0
2020-04-21 09:35:00,25.93,25.98,25.7,25.89,15582.0,22.1684,22.2111,21.9717,22.1342,15582.0
2020-04-21 09:40:00,25.82,26.15,25.82,26.04,21738.0,22.0743,22.3564,22.0743,22.2624,21738.0
2020-04-21 09:45:00,26.12,26.24,25.98,26.07,37962.0,22.3308,22.4334,22.2111,22.2881,37962.0
2020-04-21 09:50:00,26.07,26.27,25.95,26.11,13681.0,22.2881,22.459,22.1855,22.3222,13681.0
2020-04-21 09:55:00,26.15,26.37,26.13,26.16,46463.0,22.3564,22.5445,22.3393,22.365,46463.0
2020-04-21 10:00:00,26.2,26.2,25.85,25.91,73313.0,22.3992,22.3992,22.1,22.1513,73313.0
2020-04-21 10:05:00,25.92,26.0,25.79,25.95,11757.0,22.1598,22.2282,22.0487,22.1855,11757.0
2020-04-21 10:10:00,25.99,26.3,25.98,26.3,77584.0,22.2197,22.4847,22.2111,22.4847,77584.0
2020-04-21 10:15:00,26.23,26.52,26.23,26.33,29457.0,22.4248,22.6728,22.4248,22.5103,29457.0
2020-04-21 10:20:00,26.34,26.48,26.24,26.48,35508.0,22.5189,22.6386,22.4334,22.6386,35508.0
2020-04-21 10:25:00,26.42,26.57,26.3,26.54,32178.0,22.5873,22.7155,22.4847,22.6899,32178.0
2020-04-21 10:30:00,26.52,26.56,26.38,26.47,19061.0,22.6728,22.707,22.5531,22.63,19061.0
2020-04-21 10:35:00,26.46,26.7,26.42,26.64,21570.0,22.6215,22.8267,22.5873,22.7754,21570.0
2020-04-21 10:40:00,26.61,26.62,26.45,26.55,24043.0,22.7497,22.7583,22.6129,22.6984,24043.0
2020-04-21 10:45:00,26.55,26.57,26.33,26.33,18763.0,22.6984,22.7155,22.5103,22.5103,18763.0
2020-04-21 10:50:00,26.39,26.39,26.27,26.34,19831.0,22.5616,22.5616,22.459,22.5189,19831.0
2020-04-21 10:55:00,26.31,26.4,26.2,26.25,101614.0,22.4932,22.5702,22.3992,22.4419,101614.0
2020-04-21 11:00:00,26.2,26.22,26.06,26.1,30718.0,22.3992,22.4163,22.2795,22.3137,30718.0
2020-04-21 11:05:00,26.15,26.15,26.0,26.0,12380.0,22.3564,22.3564,22.2282,22.2282,12380.0
2020-04-21 11:10:00,26.04,26.04,25.81,25.83,12331.0,22.2624,22.2624,22.0658,22.0829,12331.0
2020-04-21 11:15:00,25.82,26.04,25.81,26.04,11392.0,22.0743,22.2624,22.0658,22.2624,11392.0
2020-04-21 11:20:00,26.04,26.19,26.04,26.07,11356.0,22.2624,22.3906,22.2624,22.2881,11356.0
2020-04-21 11:25:00,26.1,26.13,26.01,26.05,4445.0,22.3137,22.3393,22.2368,22.271,4445.0
2020-04-21 11:30:00,26.05,26.14,25.97,26.01,19178.0,22.271,22.3479,22.2026,22.2368,19178.0
2020-04-21 11:35:00,25.99,25.99,25.89,25.99,3219.0,22.2197,22.2197,22.1342,22.2197,3219.0
2020-04-21 11:40:00,25.97,26.05,25.89,25.89,9900.0,22.2026,22.271,22.1342,22.1342,9900.0
2020-04-21 11:45:00,25.94,26.03,25.91,26.01,7145.0,22.1769,22.2539,22.1513,22.2368,7145.0
2020-04-21 11:50:00,25.99,26.04,25.92,25.98,11382.0,22.2197,22.2624,22.1598,22.2111,11382.0
2020-04-21 11:55:00,25.93,26.03,25.93,26.03,4778.0,22.1684,22.2539,22.1684,22.2539,4778.0
2020-04-21 12:00:00,26.01,26.03,25.93,25.93,7410.0,22.2368,22.2539,22.1684,22.1684,7410.0
2020-04-21 12:05:00,25.97,26.04,25.97,26.0,7580.0,22.2026,22.2624,22.2026,22.2282,7580.0
2020-04-21 12:10:00,26.0,26.11,25.97,26.08,11616.0,22.2282,22.3222,22.2026,22.2966,11616.0
2020-04-21 12:15:00,26.07,26.09,26.01,26.01,6512.0,22.2881,22.3052,22.2368,22.2368,6512.0
2020-04-21 12:20:00,26.05,26.07,25.97,25.99,7378.0,22.271,22.2881,22.2026,22.2197,7378.0
2020-04-21 12:25:00,25.99,26.04,25.98,26.0,5490.0,22.2197,22.2624,22.2111,22.2282,5490.0
2020-04-21 12:30:00,25.99,26.03,25.91,25.96,58061.0,22.2197,22.2539,22.1513,22.194,58061.0
2020-04-21 12:35:00,25.95,26.08,25.94,26.05,13614.0,22.1855,22.2966,22.1769,22.271,13614.0
2020-04-21 12:40:00,26.05,26.07,26.01,26.05,30661.0,22.271,22.2881,22.2368,22.271,30661.0
2020-04-21 12:45:00,26.06,26.11,25.84,25.85,86192.0,22.2795,22.3222,22.0914,22.1,86192.0
2020-04-21 12:50:00,25.87,26.08,25.86,26.01,13447.0,22.1171,22.2966,22.1085,22.2368,13447.0
2020-04-21 12:55:00,26.0,26.01,25.91,25.97,11662.0,22.2282,22.2368,22.1513,22.2026,11662.0
2020-04-21 13:00:00,25.98,26.07,25.94,25.98,12947.0,22.2111,22.2881,22.1769,22.2111,12947.0
2020-04-21 13:05:00,25.96,25.96,25.87,25.88,24591.0,22.194,22.194,22.1171,22.1256,24591.0
2020-04-21 13:10:00,25.88,25.95,25.85,25.9,14384.0,22.1256,22.1855,22.1,22.1427,14384.0
2020-04-21 13:15:00,25.91,25.92,25.82,25.87,6028.0,22.1513,22.1598,22.0743,22.1171,6028.0
2020-04-21 13:20:00,25.88,26.02,25.88,25.98,10024.0,22.1256,22.2453,22.1256,22.2111,10024.0
2020-04-21 13:25:00,25.98,25.98,25.88,25.97,6244.0,22.2111,22.2111,22.1256,22.2026,6244.0
2020-04-21 13:30:00,25.96,26.0,25.89,25.99,9109.0,22.194,22.2282,22.1342,22.2197,9109.0
2020-04-21 13:35:00,25.97,26.14,25.97,26.07,11103.0,22.2026,22.3479,22.2026,22.2881,11103.0
2020-04-21 13:40:00,26.05,26.05,25.93,26.04,24753.0,22.271,22.271,22.1684,22.2624,24753.0
2020-04-21 13:45:00,26.01,26.03,25.95,25.95,20064.0,22.2368,22.2539,22.1855,22.1855,20064.0
2020-04-21 13:50:00,25.93,26.04,25.9,25.97,13247.0,22.1684,22.2624,22.1427,22.2026,13247.0
2020-04-21 13:55:00,25.97,25.98,25.9,25.97,11630.0,22.2026,22.2111,22.1427,22.2026,11630.0
2020-04-21 14:00:00,25.96,26.1,25.9,26.08,19348.0,22.194,22.3137,22.1427,22.2966,19348.0
2020-04-21 14:05:00,26.07,26.12,25.96,25.96,10171.0,22.2881,22.3308,22.194,22.194,10171.0
2020-04-21 14:10:00,26.01,26.04,25.96,26.0,5717.0,22.2368,22.2624,22.194,22.2282,5717.0
2020-04-21 14:15:00,26.0,26.04,25.96,25.97,7126.0,22.2282,22.2624,22.194,22.2026,7126.0
2020-04-21 14:20:00,26.0,26.16,25.98,26.11,10340.0,22.2282,22.365,22.2111,22.3222,10340.0
2020-04-21 14:25:00,26.06,26.15,25.99,26.07,5711.0,22.2795,22.3564,22.2197,22.2881,5711.0
2020-04-21 14:30:00,26.07,26.09,26.01,26.06,7660.0,22.2881,22.3052,22.2368,22.2795,7660.0
2020-04-21 14:35:00,26.06,26.09,26.01,26.06,16025.0,22.2795,22.3052,22.2368,22.2795,16025.0
2020-04-21 14:40:00,26.03,26.06,25.97,26.01,22645.0,22.2539,22.2795,22.2026,22.2368,22645.0
2020-04-21 14:45:00,26.04,26.11,26.04,26.09,12616.0,22.2624,22.3222,22.2624,22.3052,12616.0
2020-04-21 14:50:00,26.09,26.27,26.08,26.26,19449.0,22.3052,22.459,22.2966,22.4505,19449.0
2020-04-21 14:55:00,26.23,26.24,26.18,26.19,13412.0,22.4248,22.4334,22.3821,22.3906,13412.0
2020-04-21 15:00:00,26.22,26.33,26.21,26.27,10620.0,22.4163,22.5103,22.4077,22.459,10620.0
2020-04-21 15:05:00,26.29,26.32,26.17,26.21,13593.0,22.4761,22.5018,22.3735,22.4077,13593.0
2020-04-21 15:10:00,26.25,26.38,26.25,26.34,17851.0,22.4419,22.5531,22.4419,22.5189,17851.0
2020-04-21 15:15:00,26.38,26.47,26.36,26.39,15505.0,22.5531,22.63,22.536,22.5616,15505.0
2020-04-21 15:20:00,26.39,26.43,26.36,26.37,26055.0,22.5616,22.5958,22.536,22.5445,26055.0
2020-04-21 15:25:00,26.37,26.41,26.33,26.38,22146.0,22.5445,22.5787,22.5103,22.5531,22146.0
2020-04-21 15:30:00,26.36,26.4,26.27,26.34,31343.0,22.536,22.5702,22.459,22.5189,31343.0
2020-04-21 15:35:00,26.35,26.49,26.34,26.42,22101.0,22.5274,22.6471,22.5189,22.5873,22101.0
2020-04-21 15:40:00,26.41,26.43,26.37,26.39,28573.0,22.5787,22.5958,22.5445,22.5616,28573.0
2020-04-21 15:45:00,26.39,26.41,26.26,26.33,24497.0,22.5616,22.5787,22.4505,22.5103,24497.0
2020-04-21 15:50:00,26.31,26.39,26.25,26.27,33191.0,22.4932,22.5616,22.4419,22.459,33191.0
2020-04-21 15:55:00,26.26,26.4,26.26,26.32,56799.0,22.4505,22.5702,22.4505,22.5018,56799.0
2020-04-22 09:30:00,27.01,27.25,26.33,26.8,75530.0,23.0917,23.2969,22.5103,22.9122,75530.0
2020-04-22 09:35:00,26.73,26.78,26.34,26.47,15344.0,22.8523,22.8951,22.5189,22.63,15344.0
2020-04-22 09:40:00,26.48,26.66,26.39,26.55,11802.0,22.6386,22.7925,22.5616,22.6984,11802.0
2020-04-22 09:45:00,26.54,26.61,26.23,26.33,52040.0,22.6899,22.7497,22.4248,22.5103,52040.0
2020-04-22 09:50:00,26.35,26.47,26.17,26.23,51992.0,22.5274,22.63,22.3735,22.4248,51992.0
2020-04-22 09:55:00,26.23,26.35,26.06,26.17,25718.0,22.4248,22.5274,22.2795,22.3735,25718.0
2020-04-22 10:00:00,26.19,26.28,26.09,26.21,18722.0,22.3906,22.4676,22.3052,22.4077,18722.0
2020-04-22 10:05:00,26.18,26.22,26.11,26.16,17287.0,22.3821,22.4163,22.3222,22.365,17287.0
2020-04-22 10:10:00,26.17,26.21,26.01,26.05,34501.0,22.3735,22.4077,22.2368,22.271,34501.0
2020-04-22 10:15:00,26.05,26.19,26.02,26.18,11416.0,22.271,22.3906,22.2453,22.3821,11416.0
2020-04-22 10:20:00,26.16,26.29,26.16,26.28,20778.0,22.365,22.4761,22.365,22.4676,20778.0
2020-04-22 10:25:00,26.31,26.32,26.16,26.19,15977.0,22.4932,22.5018,22.365,22.3906,15977.0
2020-04-22 10:30:00,26.19,26.33,26.19,26.31,19826.0,22.3906,22.5103,22.3906,22.4932,19826.0
2020-04-22 10:35:00,26.36,26.51,26.36,26.48,74658.0,22.536,22.6642,22.536,22.6386,74658.0
2020-04-22 10:40:00,26.46,26.62,26.44,26.55,32560.0,22.6215,22.7583,22.6044,22.6984,32560.0
2020-04-22 10:45:00,26.56,26.57,26.45,26.49,9620.0,22.707,22.7155,22.6129,22.6471,9620.0
2020-04-22 10:50:00,26.47,26.5,26.29,26.31,18459.0,22.63,22.6557,22.4761,22.4932,18459.0
2020-04-22 10:55:00,26.34,26.36,26.27,26.3,16781.0,22.5189,22.536,22.459,22.4847,16781.0
2020-04-22 11:00:00,26.33,26.35,26.15,26.25,27325.0,22.5103,22.5274,22.3564,22.4419,27325.0
2020-04-22 11:05:00,26.26,26.26,26.06,26.08,27106.0,22.4505,22.4505,22.2795,22.2966,27106.0
2020-04-22 11:10:00,26.09,26.17,26.06,26.12,7723.0,22.3052,22.3735,22.2795,22.3308,7723.0
2020-04-22 11:15:00,26.12,26.21,26.08,26.12,13717.0,22.3308,22.4077,22.2966,22.3308,13717.0
2020-04-22 11:20:00,26.11,26.12,26.0,26.1,18776.0,22.3222,22.3308,22.2282,22.3137,18776.0
2020-04-22 11:25:00,26.11,26.15,26.05,26.07,59909.0,22.3222,22.3564,22.271,22.2881,59909.0
2020-04-22 11:30:00,26.07,26.14,26.03,26.08,19270.0,22.2881,22.3479,22.2539,22.2966,19270.0
2020-04-22 11:35:00,26.05,26.1,26.02,26.09,10887.0,22.271,22.3137,22.2453,22.3052,10887.0
2020-04-22 11:40:00,26.08,26.21,26.07,26.16,14094.0,22.2966,22.4077,22.2881,22.365,14094.0
2020-04-22 11:45:00,26.16,26.17,26.12,26.16,8447.0,22.365,22.3735,22.3308,22.365,8447.0
2020-04-22 11:50:00,26.15,26.22,26.15,26.18,14044.0,22.3564,22.4163,22.3564,22.3821,14044.0
2020-04-22 11:55:00,26.18,26.19,26.11,26.14,14227.0,22.3821,22.3906,22.3222,22.3479,14227.0
2020-04-22 12:00:00,26.14,26.19,26.08,26.12,6559.0,22.3479,22.3906,22.2966,22.3308,6559.0
2020-04-22 12:05:00,26.1,26.11,26.02,26.04,7694.0,22.3137,22.3222,22.2453,22.2624,7694.0
2020-04-22 12:10:00,26.04,26.14,25.98,26.04,23791.0,22.2624,22.3479,22.2111,22.2624,23791.0
2020-04-22 12:15:00,26.04,26.06,25.99,26.04,8750.0,22.2624,22.2795,22.2197,22.2624,8750.0
2020-04-22 12:20:00,26.02,26.03,25.97,26.01,17759.0,22.2453,22.2539,22.2026,22.2368,17759.0
2020-04-22 12:25:00,25.98,26.01,25.84,25.91,13852.0,22.2111,22.2368,22.0914,22.1513,13852.0
2020-04-22 12:30:00,25.92,25.97,25.85,25.87,6047.0,22.1598,22.2026,22.1,22.1171,6047.0
2020-04-22 12:35:00,25.87,25.89,25.76,25.85,12163.0,22.1171,22.1342,22.023,22.1,12163.0
2020-04-22 12:40:00,25.85,25.92,25.79,25.84,12456.0,22.1,22.1598,22.0487,22.0914,12456.0
2020-04-22 12:45:00,25.84,25.89,25.8,25.89,12864.0,22.0914,22.1342,22.0572,22.1342,12864.0
2020-04-22 12:50:00,25.89,25.92,25.82,25.92,7752.0,22.1342,22.1598,22.0743,22.1598,7752.0
2020-04-22 12:55:00,25.93,25.97,25.86,25.97,8435.0,22.1684,22.2026,22.1085,22.2026,8435.0
2020-04-22 13:00:00,25.97,25.98,25.91,25.91,10829.0,22.2026,22.2111,22.1513,22.1513,10829.0
2020-04-22 13:05:00,25.91,25.94,25.86,25.92,13421.0,22.1513,22.1769,22.1085,22.1598,13421.0
2020-04-22 13:10:00,25.92,25.95,25.9,25.94,12152.0,22.1598,22.1855,22.1427,22.1769,12152.0
2020-04-22 13:15:00,25.93,25.93,25.9,25.9,5110.0,22.1684,22.1684,22.1427,22.1427,5110.0
2020-04-22 13:20:00,25.9,25.95,25.9,25.92,15453.0,22.1427,22.1855,22.1427,22.1598,15453.0
2020-04-22 13:25:00,25.93,25.95,25.87,25.92,20622.0,22.1684,22.1855,22.1171,22.1598,20622.0
2020-04-22 13:30:00,25.93,25.95,25.89,25.92,33716.0,22.1684,22.1855,22.1342,22.1598,33716.0
2020-04-22 13:35:00,25.91,25.94,25.7,25.71,29031.0,22.1513,22.1769,21.9717,21.9803,29031.0
2020-04-22 13:40:00,25.7,25.7,25.6,25.63,23440.0,21.9717,21.9717,21.8862,21.9119,23440.0
2020-04-22 13:45:00,25.63,25.67,25.6,25.67,14093.0,21.9119,21.9461,21.8862,21.9461,14093.0
2020-04-22 13:50:00,25.66,25.71,25.62,25.66,11615.0,21.9375,21.9803,21.9033,21.9375,11615.0
2020-04-22 13:55:00,25.65,25.72,25.63,25.72,11018.0,21.929,21.9888,21.9119,21.9888,11018.0
2020-04-22 14:00:00,25.73,25.75,25.67,25.67,4539.0,21.9974,22.0145,21.9461,21.9461,4539.0
2020-04-22 14:05:00,25.67,25.7,25.6,25.69,16522.0,21.9461,21.9717,21.8862,21.9632,16522.0
2020-04-22 14:10:00,25.67,25.69,25.64,25.65,5189.0,21.9461,21.9632,21.9204,21.929,5189.0
2020-04-22 14:15:00,25.65,25.67,25.61,25.62,8848.0,21.929,21.9461,21.8948,21.9033,8848.0
2020-04-22 14:20:00,25.6,25.69,25.6,25.68,7775.0,21.8862,21.9632,21.8862,21.9546,7775.0
2020-04-22 14:25:00,25.67,25.67,25.57,25.57,10878.0,21.9461,21.9461,21.8606,21.8606,10878.0
2020-04-22 14:30:00,25.57,25.82,25.56,25.8,23725.0,21.8606,22.0743,21.852,22.0572,23725.0
2020-04-22 14:35:00,25.79,25.86,25.78,25.86,17795.0,22.0487,22.1085,22.0401,22.1085,17795.0
2020-04-22 14:40:00,25.87,25.88,25.75,25.79,15793.0,22.1171,22.1256,22.0145,22.0487,15793.0
2020-04-22 14:45:00,25.8,25.88,25.78,25.88,13488.0,22.0572,22.1256,22.0401,22.1256,13488.0
2020-04-22 14:50:00,25.88,25.88,25.75,25.76,11523.0,22.1256,22.1256,22.0145,22.023,11523.0
2020-04-22 14:55:00,25.76,25.85,25.75,25.77,16888.0,22.023,22.1,22.0145,22.0316,16888.0
2020-04-22 15:00:00,25.78,25.79,25.7,25.79,14223.0,22.0401,22.0487,21.9717,22.0487,14223.0
2020-04-22 15:05:00,25.78,25.85,25.75,25.84,22967.0,22.0401,22.1,22.0145,22.0914,22967.0
2020-04-22 15:10:00,25.83,25.85,25.8,25.82,11459.0,22.0829,22.1,22.0572,22.0743,11459.0
2020-04-22 15:15:00,25.81,25.87,25.8,25.83,13896.0,22.0658,22.1171,22.0572,22.0829,13896.0
2020-04-22 15:20:00,25.83,25.91,25.82,25.82,20845.0,22.0829,22.1513,22.0743,22.0743,20845.0
2020-04-22 15:25:00,25.82,25.84,25.75,25.79,18098.0,22.0743,22.0914,22.0145,22.0487,18098.0
2020-04-22 15:30:00,25.8,25.85,25.78,25.84,96418.0,22.0572,22.1,22.0401,22.0914,96418.0
2020-04-22 15:35:00,25.83,25.89,25.82,25.88,37709.0,22.0829,22.1342,22.0743,22.1256,37709.0
2020-04-22 15:40:00,25.88,25.95,25.85,25.95,34128.0,22.1256,22.1855,22.1,22.1855,34128.0
2020-04-22 15:45:00,25.94,25.95,25.85,25.91,128358.0,22.1769,22.1855,22.1,22.1513,128358.0
2020-04-22 15:50:00,25.9,25.93,25.73,25.75,171261.0,22.1427,22.1684,21.9974,22.0145,171261.0
2020-04-22 15:55:00,25.74,25.76,25.62,25.66,198050.0,22.0059,22.023,21.9033,21.9375,198050.0
2020-04-23 09:30:00,25.63,25.73,25.18,25.6,31833.0,21.9119,21.9974,21.5272,21.8862,31833.0
2020-04-23 09:35:00,25.4,26.17,25.4,26.07,7772.0,21.7152,22.3735,21.7152,22.2881,7772.0
2020-04-23 09:40:00,26.15,26.17,25.89,26.03,19275.0,22.3564,22.3735,22.1342,22.2539,19275.0
2020-04-23 09:45:00,26.01,26.08,25.73,25.76,28402.0,22.2368,22.2966,21.9974,22.023,28402.0
2020-04-23 09:50:00,25.76,25.77,25.53,25.6,54551.0,22.023,22.0316,21.8264,21.8862,54551.0
2020-04-23 09:55:00,25.59,25.8,25.52,25.76,16797.0,21.8777,22.0572,21.8178,22.023,16797.0
2020-04-23 10:00:00,25.8,25.88,25.62,25.76,23773.0,22.0572,22.1256,21.9033,22.023,23773.0
2020-04-23 10:05:00,25.78,25.88,25.66,25.88,15240.0,22.0401,22.1256,21.9375,22.1256,15240.0
2020-04-23 10:10:00,25.88,25.93,25.72,25.83,26206.0,22.1256,22.1684,21.9888,22.0829,26206.0
2020-04-23 10:15:00,25.84,26.0,25.76,25.91,15460.0,22.0914,22.2282,22.023,22.1513,15460.0
2020-04-23 10:20:00,25.92,26.03,25.86,25.93,32579.0,22.1598,22.2539,22.1085,22.1684,32579.0
2020-04-23 10:25:00,25.92,26.01,25.92,26.01,31984.0,22.1598,22.2368,22.1598,22.2368,31984.0
2020-04-23 10:30:00,25.98,26.02,25.8,25.83,51393.0,22.2111,22.2453,22.0572,22.0829,51393.0
2020-04-23 10:35:00,25.82,25.91,25.79,25.89,37515.0,22.0743,22.1513,22.0487,22.1342,37515.0
2020-04-23 10:40:00,25.91,25.97,25.87,25.89,29446.0,22.1513,22.2026,22.1171,22.1342,29446.0
2020-04-23 10:45:00,25.89,25.95,25.82,25.94,17306.0,22.1342,22.1855,22.0743,22.1769,17306.0
2020-04-23 10:50:00,25.94,26.03,25.94,25.98,45734.0,22.1769,22.2539,22.1769,22.2111,45734.0
2020-04-23 10:55:00,25.99,26.02,25.93,25.97,9037.0,22.2197,22.2453,22.1684,22.2026,9037.0
2020-04-23 11:00:00,25.95,26.05,25.9,26.0,15225.0,22.1855,22.271,22.1427,22.2282,15225.0
2020-04-23 11:05:00,25.98,26.02,25.94,26.01,5800.0,22.2111,22.2453,22.1769,22.2368,5800.0
2020-04-23 11:10:00,26.0,26.08,25.99,26.03,16486.0,22.2282,22.2966,22.2197,22.2539,16486.0
2020-04-23 11:15:00,26.02,26.06,25.95,25.98,21100.0,22.2453,22.2795,22.1855,22.2111,21100.0
2020-04-23 11:20:00,25.99,26.03,25.97,26.03,6195.0,22.2197,22.2539,22.2026,22.2539,6195.0
2020-04-23 11:25:00,26.03,26.15,26.03,26.11,27461.0,22.2539,22.3564,22.2539,22.3222,27461.0
2020-04-23 11:30:00,26.11,26.13,26.0,26.1,19190.0,22.3222,22.3393,22.2282,22.3137,19190.0
2020-04-23 11:35:00,26.07,26.11,26.01,26.11,87527.0,22.2881,22.3222,22.2368,22.3222,87527.0
2020-04-23 11:40:00,26.09,26.21,26.08,26.17,17627.0,22.3052,22.4077,22.2966,22.3735,17627.0
2020-04-23 11:45:00,26.13,26.21,26.06,26.21,4251.0,22.3393,22.4077,22.2795,22.4077,4251.0
2020-04-23 11:50:00,26.17,26.24,26.15,26.19,3119.0,22.3735,22.4334,22.3564,22.3906,3119.0
2020-04-23 11:55:00,26.17,26.34,26.16,26.33,6800.0,22.3735,22.5189,22.365,22.5103,6800.0
2020-04-23 12:00:00,26.33,26.44,26.31,26.39,13541.0,22.5103,22.6044,22.4932,22.5616,13541.0
2020-04-23 12:05:00,26.38,26.5,26.38,26.49,7654.0,22.5531,22.6557,22.5531,22.6471,7654.0
2020-04-23 12:10:00,26.48,26.48,26.41,26.46,13866.0,22.6386,22.6386,22.5787,22.6215,13866.0
2020-04-23 12:15:00,26.48,26.5,26.38,26.4,14752.0,22.6386,22.6557,22.5531,22.5702,14752.0
2020-04-23 12:20:00,26.4,26.6,26.4,26.55,31990.0,22.5702,22.7412,22.5702,22.6984,31990.0
2020-04-23 12:25:00,26.56,26.78,26.56,26.62,116084.0,22.707,22.8951,22.707,22.7583,116084.0
2020-04-23 12:30:00,26.62,26.76,26.52,26.71,24051.0,22.7583,22.878,22.6728,22.8352,24051.0
2020-04-23 12:35:00,26.69,26.84,26.6,26.82,15903.0,22.8181,22.9463,22.7412,22.9292,15903.0
2020-04-23 12:40:00,26.81,26.88,26.67,26.67,36201.0,22.9207,22.9805,22.801,22.801,36201.0
2020-04-23 12:45:00,26.67,26.75,26.28,26.54,30551.0,22.801,22.8694,22.4676,22.6899,30551.0
2020-04-23 12:50:00,26.5,26.5,26.11,26.38,24013.0,22.6557,22.6557,22.3222,22.5531,24013.0
2020-04-23 12:55:00,26.45,26.53,26.39,26.39,19245.0,22.6129,22.6813,22.5616,22.5616,19245.0
2020-04-23 13:00:00,26.39,26.52,26.38,26.5,25561.0,22.5616,22.6728,22.5531,22.6557,25561.0
2020-04-23 13:05:00,26.47,26.47,26.26,26.31,11413.0,22.63,22.63,22.4505,22.4932,11413.0
2020-04-23 13:10:00,26.33,26.44,26.32,26.42,9817.0,22.5103,22.6044,22.5018,22.5873,9817.0
2020-04-23 13:15:00,26.41,26.41,26.18,26.19,18308.0,22.5787,22.5787,22.3821,22.3906,18308.0
2020-04-23 13:20:00,26.21,26.28,26.05,26.2,22153.0,22.4077,22.4676,22.271,22.3992,22153.0
2020-04-23 13:25:00,26.19,26.19,26.06,26.18,7606.0,22.3906,22.3906,22.2795,22.3821,7606.0
2020-04-23 13:30:00,26.17,26.25,26.17,26.2,5722.0,22.3735,22.4419,22.3735,22.3992,5722.0
2020-04-23 13:35:00,26.21,26.22,26.1,26.12,5439.0,22.4077,22.4163,22.3137,22.3308,5439.0
2020-04-23 13:40:00,26.12,26.18,25.94,25.97,19421.0,22.3308,22.3821,22.1769,22.2026,19421.0
2020-04-23 13:45:00,25.98,26.14,25.98,26.01,8942.0,22.2111,22.3479,22.2111,22.2368,8942.0
2020-04-23 13:50:00,26.02,26.04,25.84,25.84,15097.0,22.2453,22.2624,22.0914,22.0914,15097.0
2020-04-23 13:55:00,25.84,25.93,25.79,25.87,27840.0,22.0914,22.1684,22.0487,22.1171,27840.0
2020-04-23 14:00:00,25.89,25.98,25.87,25.98,11685.0,22.1342,22.2111,22.1171,22.2111,11685.0
2020-04-23 14:05:00,25.96,25.97,25.8,25.81,27519.0,22.194,22.2026,22.0572,22.0658,27519.0
2020-04-23 14:10:00,25.78,25.89,25.74,25.89,10264.0,22.0401,22.1342,22.0059,22.1342,10264.0
2020-04-23 14:15:00,25.92,26.01,25.89,25.91,9102.0,22.1598,22.2368,22.1342,22.1513,9102.0
2020-04-23 14:20:00,25.9,25.97,25.86,25.97,7569.0,22.1427,22.2026,22.1085,22.2026,7569.0
2020-04-23 14:25:00,25.96,25.98,25.84,25.89,16098.0,22.194,22.2111,22.0914,22.1342,16098.0
2020-04-23 14:30:00,25.89,25.93,25.85,25.86,19427.0,22.1342,22.1684,22.1,22.1085,19427.0
2020-04-23 14:35:00,25.85,25.91,25.82,25.9,9010.0,22.1,22.1513,22.0743,22.1427,9010.0
2020-04-23 14:40:00,25.91,26.07,25.89,26.03,9300.0,22.1513,22.2881,22.1342,22.2539,9300.0
2020-04-23 14:45:00,26.03,26.07,25.99,25.99,5308.0,22.2539,22.2881,22.2197,22.2197,5308.0
2020-04-23 14:50:00,25.99,26.12,25.97,26.09,8375.0,22.2197,22.3308,22.2026,22.3052,8375.0
2020-04-23 14:55:00,26.12,26.18,26.09,26.09,6382.0,22.3308,22.3821,22.3052,22.3052,6382.0
2020-04-23 15:00:00,26.09,26.16,26.05,26.12,9464.0,22.3052,22.365,22.271,22.3308,9464.0
2020-04-23 15:05:00,26.11,26.15,26.08,26.12,7975.0,22.3222,22.3564,22.2966,22.3308,7975.0
2020-04-23 15:10:00,26.13,26.14,26.03,26.04,12876.0,22.3393,22.3479,22.2539,22.2624,12876.0
2020-04-23 15:15:00,26.07,26.13,26.05,26.1,15503.0,22.2881,22.3393,22.271,22.3137,15503.0
2020-04-23 15:20:00,26.09,26.25,26.07,26.19,28274.0,22.3052,22.4419,22.2881,22.3906,28274.0
2020-04-23 15:25:00,26.2,26.26,26.16,26.25,27829.0,22.3992,22.4505,22.365,22.4419,27829.0
2020-04-23 15:30:00,26.25,26.31,26.19,26.26,19127.0,22.4419,22.4932,22.3906,22.4505,19127.0
2020-04-23 15:35:00,26.27,26.31,26.2,26.3,28716.0,22.459,22.4932,22.3992,22.4847,28716.0
2020-04-23 15:40:00,26.31,26.38,26.28,26.28,41322.0,22.4932,22.5531,22.4676,22.4676,41322.0
2020-04-23 15:45:00,26.29,26.38,26.28,26.38,39008.0,22.4761,22.5531,22.4676,22.5531,39008.0
2020-04-23 15:50:00,26.39,26.4,26.24,26.28,68513.0,22.5616,22.5702,22.4334,22.4676,68513.0
2020-04-23 15:55:00,26.28,26.3,26.21,26.23,107642.0,22.4676,22.4847,22.4077,22.4248,107642.0
2020-04-24 09:30:00,26.21,26.38,25.86,26.19,20414.0,22.4077,22.5531,22.1085,22.3906,20414.0
2020-04-24 09:35:00,26.12,26.69,26.12,26.69,15100.0,22.3308,22.8181,22.3308,22.8181,15100.0
2020-04-24 09:40:00,26.71,26.78,26.3,26.55,9200.0,22.8352,22.8951,22.4847,22.6984,9200.0
2020-04-24 09:45:00,26.38,26.64,26.38,26.6,9020.0,22.5531,22.7754,22.5531,22.7412,9020.0
2020-04-24 09:50:00,26.45,26.62,26.35,26.5,16669.0,22.6129,22.7583,22.5274,22.6557,16669.0
2020-04-24 09:55:00,26.5,26.56,26.17,26.17,12464.0,22.6557,22.707,22.3735,22.3735,12464.0
2020-04-24 10:00:00,26.24,26.57,26.24,26.49,18374.0,22.4334,22.7155,22.4334,22.6471,18374.0
2020-04-24 10:05:00,26.51,26.57,26.26,26.3,17376.0,22.6642,22.7155,22.4505,22.4847,17376.0
2020-04-24 10:10:00,26.32,26.53,26.32,26.4,7704.0,22.5018,22.6813,22.5018,22.5702,7704.0
2020-04-24 10:15:00,26.4,26.6,26.4,26.57,7684.0,22.5702,22.7412,22.5702,22.7155,7684.0
2020-04-24 10:20:00,26.53,26.65,26.48,26.64,10973.0,22.6813,22.7839,22.6386,22.7754,10973.0
2020-04-24 10:25:00,26.62,26.7,26.48,26.51,14824.0,22.7583,22.8267,22.6386,22.6642,14824.0
2020-04-24 10:30:00,26.46,26.66,26.39,26.61,11305.0,22.6215,22.7925,22.5616,22.7497,11305.0
2020-04-24 10:35:00,26.6,26.85,26.6,26.83,19300.0,22.7412,22.9549,22.7412,22.9378,19300.0
2020-04-24 10:40:00,26.85,26.92,26.79,26.9,37668.0,22.9549,23.0147,22.9036,22.9976,37668.0
2020-04-24 10:45:00,26.89,26.97,26.84,26.88,13980.0,22.9891,23.0575,22.9463,22.9805,13980.0
2020-04-24 10:50:00,26.86,27.14,26.83,27.01,34409.0,22.9634,23.2028,22.9378,23.0917,34409.0
2020-04-24 10:55:00,26.99,27.12,26.93,27.11,19563.0,23.0746,23.1857,23.0233,23.1772,19563.0
2020-04-24 11:00:00,27.1,27.15,27.03,27.12,30817.0,23.1686,23.2114,23.1088,23.1857,30817.0
2020-04-24 11:05:00,27.1,27.1,26.85,26.86,32089.0,23.1686,23.1686,22.9549,22.9634,32089.0
2020-04-24 11:10:00,26.89,26.92,26.8,26.85,18692.0,22.9891,23.0147,22.9122,22.9549,18692.0
2020-04-24 11:15:00,26.84,27.08,26.84,27.01,14538.0,22.9463,23.1515,22.9463,23.0917,14538.0
2020-04-24 11:20:00,27.03,27.15,27.03,27.11,11893.0,23.1088,23.2114,23.1088,23.1772,11893.0
2020-04-24 11:25:00,27.04,27.15,27.04,27.07,13435.0,23.1173,23.2114,23.1173,23.143,13435.0
2020-04-24 11:30:00,27.05,27.1,26.89,26.93,19124.0,23.1259,23.1686,22.9891,23.0233,19124.0
2020-04-24 11:35:00,26.95,27.0,26.77,27.0,28555.0,23.0404,23.0831,22.8865,23.0831,28555.0
2020-04-24 11:40:00,26.93,27.01,26.88,26.94,37610.0,23.0233,23.0917,22.9805,23.0318,37610.0
2020-04-24 11:45:00,26.91,26.97,26.89,26.92,20864.0,23.0062,23.0575,22.9891,23.0147,20864.0
2020-04-24 11:50:00,26.89,26.91,26.78,26.9,15325.0,22.9891,23.0062,22.8951,22.9976,15325.0
2020-04-24 11:55:00,26.87,26.92,26.87,26.87,6508.0,22.972,23.0147,22.972,22.972,6508.0
2020-04-24 12:00:00,26.87,26.91,26.83,26.84,10942.0,22.972,23.0062,22.9378,22.9463,10942.0
2020-04-24 12:05:00,26.85,27.0,26.81,26.96,12700.0,22.9549,23.0831,22.9207,23.0489,12700.0
2020-04-24 12:10:00,26.96,26.96,26.87,26.89,21418.0,23.0489,23.0489,22.972,22.9891,21418.0
2020-04-24 12:15:00,26.91,26.94,26.85,26.88,8294.0,23.0062,23.0318,22.9549,22.9805,8294.0
2020-04-24 12:20:00,26.9,26.93,26.85,26.91,5785.0,22.9976,23.0233,22.9549,23.0062,5785.0
2020-04-24 12:25:00,26.91,27.0,26.9,27.0,3200.0,23.0062,23.0831,22.9976,23.0831,3200.0
2020-04-24 12:30:00,27.0,27.03,26.95,26.96,9843.0,23.0831,23.1088,23.0404,23.0489,9843.0
2020-04-24 12:35:00,26.93,26.94,26.83,26.93,14285.0,23.0233,23.0318,22.9378,23.0233,14285.0
2020-04-24 12:40:00,26.95,26.99,26.91,26.97,9438.0,23.0404,23.0746,23.0062,23.0575,9438.0
2020-04-24 12:45:00,26.96,27.07,26.93,27.05,5159.0,23.0489,23.143,23.0233,23.1259,5159.0
2020-04-24 12:50:00,27.02,27.05,26.99,27.01,5834.0,23.1002,23.1259,23.0746,23.0917,5834.0
2020-04-24 12:55:00,27.02,27.05,26.99,27.03,9821.0,23.1002,23.1259,23.0746,23.1088,9821.0
2020-04-24 13:00:00,27.04,27.07,26.99,27.06,18088.0,23.1173,23.143,23.0746,23.1344,18088.0
2020-04-24 13:05:00,27.05,27.12,27.05,27.11,5308.0,23.1259,23.1857,23.1259,23.1772,5308.0
2020-04-24 13:10:00,27.09,27.12,27.06,27.12,5572.0,23.1601,23.1857,23.1344,23.1857,5572.0
2020-04-24 13:15:00,27.11,27.15,27.1,27.11,14628.0,23.1772,23.2114,23.1686,23.1772,14628.0
2020-04-24 13:20:00,27.1,27.31,27.09,27.29,26886.0,23.1686,23.3482,23.1601,23.3311,26886.0
2020-04-24 13:25:00,27.27,27.46,27.27,27.45,25598.0,23.314,23.4764,23.314,23.4679,25598.0
2020-04-24 13:30:00,27.46,27.56,27.44,27.54,40409.0,23.4764,23.5619,23.4593,23.5448,40409.0
2020-04-24 13:35:00,27.58,27.66,27.58,27.66,10276.0,23.579,23.6474,23.579,23.6474,10276.0
2020-04-24 13:40:00,27.65,27.7,27.53,27.69,16324.0,23.6388,23.6816,23.5363,23.673,16324.0
2020-04-24 13:45:00,27.69,27.79,27.64,27.76,15335.0,23.673,23.7585,23.6303,23.7329,15335.0
2020-04-24 13:50:00,27.74,27.74,27.51,27.56,29700.0,23.7158,23.7158,23.5192,23.5619,29700.0
2020-04-24 13:55:00,27.54,27.57,27.46,27.57,16176.0,23.5448,23.5704,23.4764,23.5704,16176.0
2020-04-24 14:00:00,27.57,27.6,27.5,27.54,18011.0,23.5704,23.5961,23.5106,23.5448,18011.0
2020-04-24 14:05:00,27.51,27.56,27.45,27.51,33164.0,23.5192,23.5619,23.4679,23.5192,33164.0
2020-04-24 14:10:00,27.5,27.52,27.45,27.51,11130.0,23.5106,23.5277,23.4679,23.5192,11130.0
2020-04-24 14:15:00,27.49,27.56,27.48,27.55,18767.0,23.5021,23.5619,23.4935,23.5533,18767.0
2020-04-24 14:20:00,27.55,27.67,27.51,27.65,45095.0,23.5533,23.6559,23.5192,23.6388,45095.0
2020-04-24 14:25:00,27.64,27.7,27.51,27.56,36348.0,23.6303,23.6816,23.5192,23.5619,36348.0
2020-04-24 14:30:00,27.56,27.61,27.55,27.59,13995.0,23.5619,23.6046,23.5533,23.5875,13995.0
2020-04-24 14:35:00,27.58,27.74,27.57,27.74,12266.0,23.579,23.7158,23.5704,23.7158,12266.0
2020-04-24 14:40:00,27.75,27.78,27.7,27.77,172288.0,23.7243,23.75,23.6816,23.7414,172288.0
2020-04-24 14:45:00,27.78,27.81,27.72,27.8,21589.0,23.75,23.7756,23.6987,23.7671,21589.0
2020-04-24 14:50:00,27.8,27.83,27.73,27.78,8180.0,23.7671,23.7927,23.7072,23.75,8180.0
2020-04-24 14:55:00,27.78,27.8,27.69,27.7,16987.0,23.75,23.7671,23.673,23.6816,16987.0
2020-04-24 15:00:00,27.7,27.77,27.62,27.72,24509.0,23.6816,23.7414,23.6132,23.6987,24509.0
2020-04-24 15:05:00,27.72,27.85,27.71,27.81,56324.0,23.6987,23.8098,23.6901,23.7756,56324.0
2020-04-24 15:10:00,27.82,27.82,27.73,27.79,17741.0,23.7842,23.7842,23.7072,23.7585,17741.0
2020-04-24 15:15:00,27.8,27.81,27.68,27.72,14050.0,23.7671,23.7756,23.6645,23.6987,14050.0
2020-04-24 15:20:00,27.71,27.74,27.61,27.74,29617.0,23.6901,23.7158,23.6046,23.7158,29617.0
2020-04-24 15:25:00,27.75,27.84,27.67,27.84,94251.0,23.7243,23.8013,23.6559,23.8013,94251.0
2020-04-24 15:30:00,27.82,27.82,27.65,27.7,34298.0,23.7842,23.7842,23.6388,23.6816,34298.0
2020-04-24 15:35:00,27.69,27.72,27.66,27.66,32920.0,23.673,23.6987,23.6474,23.6474,32920.0
2020-04-24 15:40:00,27.67,27.75,27.66,27.73,25472.0,23.6559,23.7243,23.6474,23.7072,25472.0
2020-04-24 15:45:00,27.73,27.77,27.63,27.65,40246.0,23.7072,23.7414,23.6217,23.6388,40246.0
2020-04-24 15:50:00,27.65,27.65,27.49,27.57,88649.0,23.6388,23.6388,23.5021,23.5704,88649.0
2020-04-24 15:55:00,27.58,27.69,27.55,27.64,188528.0,23.579,23.673,23.5533,23.6303,188528.0
2020-04-27 09:30:00,27.96,28.18,27.75,28.01,33526.0,23.9039,24.092,23.7243,23.9466,33526.0
2020-04-27 09:35:00,28.06,28.14,27.9,28.07,7247.0,23.9894,24.0578,23.8526,23.9979,7247.0
2020-04-27 09:40:00,28.04,28.04,27.46,27.55,11135.0,23.9723,23.9723,23.4764,23.5533,11135.0
2020-04-27 09:45:00,27.55,27.89,27.5,27.89,14711.0,23.5533,23.844,23.5106,23.844,14711.0
2020-04-27 09:50:00,27.85,28.02,27.74,27.75,33602.0,23.8098,23.9552,23.7158,23.7243,33602.0
2020-04-27 09:55:00,27.76,28.04,27.76,27.9,79436.0,23.7329,23.9723,23.7329,23.8526,79436.0
2020-04-27 10:00:00,27.97,28.33,27.97,28.22,129526.0,23.9124,24.2202,23.9124,24.1262,129526.0
2020-04-27 10:05:00,28.26,28.31,28.09,28.19,30944.0,24.1604,24.2031,24.015,24.1005,30944.0
2020-04-27 10:10:00,28.19,28.58,28.19,28.51,68452.0,24.1005,24.4339,24.1005,24.3741,68452.0
2020-04-27 10:15:00,28.53,28.72,28.41,28.72,12720.0,24.3912,24.5536,24.2886,24.5536,12720.0
2020-04-27 10:20:00,28.69,28.75,28.62,28.7,17042.0,24.528,24.5793,24.4681,24.5365,17042.0
2020-04-27 10:25:00,28.7,28.9,28.61,28.85,40061.0,24.5365,24.7075,24.4596,24.6648,40061.0
2020-04-27 10:30:00,28.87,29.01,28.82,28.96,17602.0,24.6819,24.8015,24.6391,24.7588,17602.0
2020-04-27 10:35:00,28.95,28.97,28.8,28.87,32732.0,24.7503,24.7674,24.622,24.6819,32732.0
2020-04-27 10:40:00,28.88,28.94,28.84,28.93,19104.0,24.6904,24.7417,24.6562,24.7332,19104.0
2020-04-27 10:45:00,28.9,29.07,28.89,28.95,33904.0,24.7075,24.8528,24.699,24.7503,33904.0
2020-04-27 10:50:00,28.95,29.24,28.91,29.17,37258.0,24.7503,24.9982,24.7161,24.9383,37258.0
2020-04-27 10:55:00,29.16,29.19,29.07,29.16,20650.0,24.9298,24.9554,24.8528,24.9298,20650.0
2020-04-27 11:00:00,29.17,29.32,29.17,29.26,28499.0,24.9383,25.0666,24.9383,25.0153,28499.0
2020-04-27 11:05:00,29.25,29.28,29.16,29.25,15837.0,25.0067,25.0324,24.9298,25.0067,15837.0
2020-04-27 11:10:00,29.25,29.29,29.16,29.17,24987.0,25.0067,25.0409,24.9298,24.9383,24987.0
2020-04-27 11:15:00,29.18,29.21,29.15,29.2,26094.0,24.9469,24.9725,24.9212,24.964,26094.0
2020-04-27 11:20:00,29.2,29.23,29.12,29.16,25206.0,24.964,24.9896,24.8956,24.9298,25206.0
2020-04-27 11:25:00,29.16,29.34,29.15,29.26,34942.0,24.9298,25.0837,24.9212,25.0153,34942.0
2020-04-27 11:30:00,29.25,29.32,29.2,29.25,63061.0,25.0067,25.0666,24.964,25.0067,63061.0
2020-04-27 11:35:00,29.26,29.47,29.21,29.46,67456.0,25.0153,25.1948,24.9725,25.1863,67456.0
2020-04-27 11:40:00,29.48,29.48,29.31,29.31,34913.0,25.2034,25.2034,25.058,25.058,34913.0
2020-04-27 11:45:00,29.31,29.39,29.28,29.36,16076.0,25.058,25.1264,25.0324,25.1008,16076.0
2020-04-27 11:50:00,29.36,29.37,29.22,29.28,23604.0,25.1008,25.1093,24.9811,25.0324,23604.0
2020-04-27 11:55:00,29.29,29.32,29.22,29.31,26138.0,25.0409,25.0666,24.9811,25.058,26138.0
2020-04-27 12:00:00,29.34,29.44,29.3,29.4,17142.0,25.0837,25.1692,25.0495,25.135,17142.0
2020-04-27 12:05:00,29.39,29.49,29.39,29.44,20955.0,25.1264,25.2119,25.1264,25.1692,20955.0
2020-04-27 12:10:00,29.43,29.56,29.43,29.56,33994.0,25.1606,25.2718,25.1606,25.2718,33994.0
2020-04-27 12:15:00,29.55,29.66,29.54,29.55,24631.0,25.2632,25.3573,25.2547,25.2632,24631.0
2020-04-27 12:20:00,29.55,29.66,29.54,29.58,20201.0,25.2632,25.3573,25.2547,25.2889,20201.0
2020-04-27 12:25:00,29.58,29.62,29.53,29.61,17947.0,25.2889,25.3231,25.2461,25.3145,17947.0
2020-04-27 12:30:00,29.63,29.63,29.48,29.56,19542.0,25.3316,25.3316,25.2034,25.2718,19542.0
2020-04-27 12:35:00,29.54,29.54,29.37,29.43,29009.0,25.2547,25.2547,25.1093,25.1606,29009.0
2020-04-27 12:40:00,29.43,29.46,29.37,29.38,23643.0,25.1606,25.1863,25.1093,25.1179,23643.0
2020-04-27 12:45:00,29.37,29.41,29.29,29.38,12926.0,25.1093,25.1435,25.0409,25.1179,12926.0
2020-04-27 12:50:00,29.38,29.52,29.38,29.48,38432.0,25.1179,25.2376,25.1179,25.2034,38432.0
2020-04-27 12:55:00,29.49,29.56,29.48,29.56,26529.0,25.2119,25.2718,25.2034,25.2718,26529.0
2020-04-27 13:00:00,29.55,29.55,29.38,29.45,11559.0,25.2632,25.2632,25.1179,25.1777,11559.0
2020-04-27 13:05:00,29.44,29.52,29.43,29.48,5308.0,25.1692,25.2376,25.1606,25.2034,5308.0
2020-04-27 13:10:00,29.48,29.49,29.39,29.47,29310.0,25.2034,25.2119,25.1264,25.1948,29310.0
2020-04-27 13:15:00,29.46,29.53,29.45,29.46,15208.0,25.1863,25.2461,25.1777,25.1863,15208.0
2020-04-27 13:20:00,29.45,29.52,29.45,29.5,8550.0,25.1777,25.2376,25.1777,25.2205,8550.0
2020-04-27 13:25:00,29.5,29.61,29.5,29.61,9587.0,25.2205,25.3145,25.2205,25.3145,9587.0
2020-04-27 13:30:00,29.58,29.63,29.5,29.52,14015.0,25.2889,25.3316,25.2205,25.2376,14015.0
2020-04-27 13:35:00,29.52,29.53,29.48,29.51,15619.0,25.2376,25.2461,25.2034,25.229,15619.0
2020-04-27 13:40:00,29.5,29.53,29.47,29.49,15483.0,25.2205,25.2461,25.1948,25.2119,15483.0
2020-04-27 13:45:00,29.49,29.49,29.37,29.4,55847.0,25.2119,25.2119,25.1093,25.135,55847.0
2020-04-27 13:50:00,29.41,29.41,29.34,29.38,14685.0,25.1435,25.1435,25.0837,25.1179,14685.0
2020-04-27 13:55:00,29.38,29.41,29.33,29.35,16612.0,25.1179,25.1435,25.0751,25.0922,16612.0
2020-04-27 14:00:00,29.36,29.42,29.35,29.37,15317.0,25.1008,25.1521,25.0922,25.1093,15317.0
2020-04-27 14:05:00,29.35,29.36,29.22,29.25,46934.0,25.0922,25.1008,24.9811,25.0067,46934.0
2020-04-27 14:10:00,29.25,29.3,29.21,29.27,19440.0,25.0067,25.0495,24.9725,25.0238,19440.0
2020-04-27 14:15:00,29.28,29.29,29.21,29.25,20578.0,25.0324,25.0409,24.9725,25.0067,20578.0
2020-04-27 14:20:00,29.25,29.28,29.23,29.28,21397.0,25.0067,25.0324,24.9896,25.0324,21397.0
2020-04-27 14:25:00,29.27,29.3,29.21,29.23,19467.0,25.0238,25.0495,24.9725,24.9896,19467.0
2020-04-27 14:30:00,29.22,29.27,29.19,29.2,21240.0,24.9811,25.0238,24.9554,24.964,21240.0
2020-04-27 14:35:00,29.21,29.23,29.13,29.23,21788.0,24.9725,24.9896,24.9041,24.9896,21788.0
2020-04-27 14:40:00,29.22,29.31,29.2,29.22,14415.0,24.9811,25.058,24.964,24.9811,14415.0
2020-04-27 14:45:00,29.2,29.38,29.2,29.38,82747.0,24.964,25.1179,24.964,25.1179,82747.0
2020-04-27 14:50:00,29.36,29.36,29.27,29.31,22753.0,25.1008,25.1008,25.0238,25.058,22753.0
2020-04-27 14:55:00,29.3,29.38,29.28,29.36,14307.0,25.0495,25.1179,25.0324,25.1008,14307.0
2020-04-27 15:00:00,29.35,29.51,29.35,29.48,27719.0,25.0922,25.229,25.0922,25.2034,27719.0
2020-04-27 15:05:00,29.5,29.51,29.43,29.48,20739.0,25.2205,25.229,25.1606,25.2034,20739.0
2020-04-27 15:10:00,29.49,29.51,29.47,29.51,35713.0,25.2119,25.229,25.1948,25.229,35713.0
2020-04-27 15:15:00,29.49,29.59,29.47,29.59,29193.0,25.2119,25.2974,25.1948,25.2974,29193.0
2020-04-27 15:20:00,29.59,29.6,29.55,29.56,43322.0,25.2974,25.306,25.2632,25.2718,43322.0
2020-04-27 15:25:00,29.56,29.63,29.55,29.62,37827.0,25.2718,25.3316,25.2632,25.3231,37827.0
2020-04-27 15:30:00,29.62,29.67,29.49,29.5,135660.0,25.3231,25.3658,25.2119,25.2205,135660.0
2020-04-27 15:35:00,29.51,29.7,29.5,29.66,52829.0,25.229,25.3915,25.2205,25.3573,52829.0
2020-04-27 15:40:00,29.66,29.75,29.62,29.74,57549.0,25.3573,25.4342,25.3231,25.4256,57549.0
2020-04-27 15:45:00,29.73,29.82,29.71,29.8,64323.0,25.4171,25.494,25.4,25.4769,64323.0
2020-04-27 15:50:00,29.8,29.81,29.69,29.79,88979.0,25.4769,25.4855,25.3829,25.4684,88979.0
2020-04-27 15:55:00,29.79,29.8,29.69,29.75,201645.0,25.4684,25.4769,25.3829,25.4342,201645.0
2020-04-28 09:30:00,30.72,31.07,30.36,30.63,75956.0,26.2635,26.5627,25.9557,26.1865,75956.0
2020-04-28 09:35:00,30.54,30.78,30.46,30.5,42195.0,26.1096,26.3148,26.0412,26.0754,42195.0
2020-04-28 09:40:00,30.44,30.47,30.24,30.24,12583.0,26.0241,26.0497,25.8531,25.8531,12583.0
2020-04-28 09:45:00,30.3,30.42,30.02,30.21,52249.0,25.9044,26.007,25.665,25.8275,52249.0
2020-04-28 09:50:00,30.16,30.25,29.78,29.8,42774.0,25.7847,25.8617,25.4598,25.4769,42774.0
2020-04-28 09:55:00,29.78,29.84,29.5,29.52,52127.0,25.4598,25.5111,25.2205,25.2376,52127.0
2020-04-28 10:00:00,29.5,29.6,29.22,29.46,43891.0,25.2205,25.306,24.9811,25.1863,43891.0
2020-04-28 10:05:00,29.45,29.57,29.39,29.47,18654.0,25.1777,25.2803,25.1264,25.1948,18654.0
2020-04-28 10:10:00,29.41,29.43,29.15,29.3,29374.0,25.1435,25.1606,24.9212,25.0495,29374.0
2020-04-28 10:15:00,29.3,29.58,29.26,29.47,39714.0,25.0495,25.2889,25.0153,25.1948,39714.0
2020-04-28 10:20:00,29.48,29.53,29.29,29.3,67827.0,25.2034,25.2461,25.0409,25.0495,67827.0
2020-04-28 10:25:00,29.27,29.38,29.26,29.33,16546.0,25.0238,25.1179,25.0153,25.0751,16546.0
2020-04-28 10:30:00,29.34,29.37,29.01,29.03,27249.0,25.0837,25.1093,24.8015,24.8186,27249.0
2020-04-28 10:35:00,29.03,29.14,28.96,29.08,27824.0,24.8186,24.9127,24.7588,24.8614,27824.0
2020-04-28 10:40:00,29.09,29.1,28.75,28.79,21143.0,24.8699,24.8785,24.5793,24.6135,21143.0
2020-04-28 10:45:00,28.75,28.87,28.74,28.81,14237.0,24.5793,24.6819,24.5707,24.6306,14237.0
2020-04-28 10:50:00,28.79,28.85,28.7,28.7,23922.0,24.6135,24.6648,24.5365,24.5365,23922.0
2020-04-28 10:55:00,28.67,28.69,28.45,28.48,47343.0,24.5109,24.528,24.3228,24.3484,47343.0
2020-04-28 11:00:00,28.49,28.73,28.37,28.69,98859.0,24.357,24.5622,24.2544,24.528,98859.0
2020-04-28 11:05:00,28.7,28.79,28.55,28.73,22216.0,24.5365,24.6135,24.4083,24.5622,22216.0
2020-04-28 11:10:00,28.71,28.89,28.68,28.8,10165.0,24.5451,24.699,24.5194,24.622,10165.0
2020-04-28 11:15:00,28.8,28.91,28.73,28.91,24715.0,24.622,24.7161,24.5622,24.7161,24715.0
2020-04-28 11:20:00,28.88,29.08,28.87,28.97,32856.0,24.6904,24.8614,24.6819,24.7674,32856.0
2020-04-28 11:25:00,28.96,29.16,28.96,28.96,32428.0,24.7588,24.9298,24.7588,24.7588,32428.0
2020-04-28 11:30:00,28.92,29.13,28.9,29.1,13194.0,24.7246,24.9041,24.7075,24.8785,13194.0
2020-04-28 11:35:00,29.09,29.19,29.01,29.14,169535.0,24.8699,24.9554,24.8015,24.9127,169535.0
2020-04-28 11:40:00,29.1,29.4,29.06,29.35,28210.0,24.8785,25.135,24.8443,25.0922,28210.0
2020-04-28 11:45:00,29.35,29.42,29.14,29.18,19725.0,25.0922,25.1521,24.9127,24.9469,19725.0
2020-04-28 11:50:00,29.18,29.24,29.08,29.22,22423.0,24.9469,24.9982,24.8614,24.9811,22423.0
2020-04-28 11:55:00,29.21,29.29,29.15,29.29,12715.0,24.9725,25.0409,24.9212,25.0409,12715.0
2020-04-28 12:00:00,29.3,29.38,29.23,29.3,23953.0,25.0495,25.1179,24.9896,25.0495,23953.0
2020-04-28 12:05:00,29.33,29.54,29.33,29.51,14002.0,25.0751,25.2547,25.0751,25.229,14002.0
2020-04-28 12:10:00,29.52,29.57,29.48,29.51,15379.0,25.2376,25.2803,25.2034,25.229,15379.0
2020-04-28 12:15:00,29.49,29.52,29.26,29.3,16395.0,25.2119,25.2376,25.0153,25.0495,16395.0
2020-04-28 12:20:00,29.31,29.53,29.29,29.36,15962.0,25.058,25.2461,25.0409,25.1008,15962.0
2020-04-28 12:25:00,29.36,29.7,29.36,29.56,12848.0,25.1008,25.3915,25.1008,25.2718,12848.0
2020-04-28 12:30:00,29.58,29.7,29.49,29.65,18786.0,25.2889,25.3915,25.2119,25.3487,18786.0
2020-04-28 12:35:00,29.63,29.71,29.52,29.56,7999.0,25.3316,25.4,25.2376,25.2718,7999.0
2020-04-28 12:40:00,29.54,29.64,29.54,29.58,6625.0,25.2547,25.3402,25.2547,25.2889,6625.0
2020-04-28 12:45:00,29.55,29.57,29.37,29.43,13034.0,25.2632,25.2803,25.1093,25.1606,13034.0
2020-04-28 12:50:00,29.44,29.52,29.37,29.4,12742.0,25.1692,25.2376,25.1093,25.135,12742.0
2020-04-28 12:55:00,29.37,29.69,29.37,29.66,6141.0,25.1093,25.3829,25.1093,25.3573,6141.0
2020-04-28 13:00:00,29.66,29.76,29.63,29.7,7980.0,25.3573,25.4427,25.3316,25.3915,7980.0
2020-04-28 13:05:00,29.71,29.78,29.66,29.71,6094.0,25.4,25.4598,25.3573,25.4,6094.0
2020-04-28 13:10:00,29.74,29.8,29.59,29.59,11339.0,25.4256,25.4769,25.2974,25.2974,11339.0
2020-04-28 13:15:00,29.6,29.67,29.59,29.61,6999.0,25.306,25.3658,25.2974,25.3145,6999.0
2020-04-28 13:20:00,29.61,29.66,29.55,29.6,5544.0,25.3145,25.3573,25.2632,25.306,5544.0
2020-04-28 13:25:00,29.63,29.68,29.58,29.61,11460.0,25.3316,25.3744,25.2889,25.3145,11460.0
2020-04-28 13:30:00,29.6,29.63,29.54,29.58,30694.0,25.306,25.3316,25.2547,25.2889,30694.0
2020-04-28 13:35:00,29.59,29.63,29.57,29.61,4616.0,25.2974,25.3316,25.2803,25.3145,4616.0
2020-04-28 13:40:00,29.6,29.62,29.57,29.59,11308.0,25.306,25.3231,25.2803,25.2974,11308.0
2020-04-28 13:45:00,29.61,29.61,29.53,29.54,7975.0,25.3145,25.3145,25.2461,25.2547,7975.0
2020-04-28 13:50:00,29.5,29.5,29.31,29.33,35310.0,25.2205,25.2205,25.058,25.0751,35310.0
2020-04-28 13:55:00,29.33,29.34,29.21,29.29,38615.0,25.0751,25.0837,24.9725,25.0409,38615.0
2020-04-28 14:00:00,29.29,29.46,29.28,29.4,15589.0,25.0409,25.1863,25.0324,25.135,15589.0
2020-04-28 14:05:00,29.4,29.44,29.32,29.41,27989.0,25.135,25.1692,25.0666,25.1435,27989.0
2020-04-28 14:10:00,29.43,29.6,29.43,29.59,31059.0,25.1606,25.306,25.1606,25.2974,31059.0
2020-04-28 14:15:00,29.55,29.66,29.51,29.62,27286.0,25.2632,25.3573,25.229,25.3231,27286.0
2020-04-28 14:20:00,29.61,29.7,29.6,29.67,14881.0,25.3145,25.3915,25.306,25.3658,14881.0
2020-04-28 14:25:00,29.66,29.67,29.55,29.6,14752.0,25.3573,25.3658,25.2632,25.306,14752.0
2020-04-28 14:30:00,29.61,29.71,29.6,29.69,7447.0,25.3145,25.4,25.306,25.3829,7447.0
2020-04-28 14:35:00,29.7,29.7,29.52,29.52,11072.0,25.3915,25.3915,25.2376,25.2376,11072.0
2020-04-28 14:40:00,29.53,29.58,29.51,29.52,6144.0,25.2461,25.2889,25.229,25.2376,6144.0
2020-04-28 14:45:00,29.51,29.59,29.5,29.57,7230.0,25.229,25.2974,25.2205,25.2803,7230.0
2020-04-28 14:50:00,29.55,29.6,29.53,29.57,13613.0,25.2632,25.306,25.2461,25.2803,13613.0
2020-04-28 14:55:00,29.56,29.58,29.5,29.55,27219.0,25.2718,25.2889,25.2205,25.2632,27219.0
2020-04-28 15:00:00,29.57,29.66,29.57,29.61,16546.0,25.2803,25.3573,25.2803,25.3145,16546.0
2020-04-28 15:05:00,29.62,29.7,29.55,29.56,20343.0,25.3231,25.3915,25.2632,25.2718,20343.0
2020-04-28 15:10:00,29.55,29.69,29.52,29.62,18422.0,25.2632,25.3829,25.2376,25.3231,18422.0
2020-04-28 15:15:00,29.61,29.63,29.58,29.62,17856.0,25.3145,25.3316,25.2889,25.3231,17856.0
2020-04-28 15:20:00,29.61,29.66,29.52,29.55,27684.0,25.3145,25.3573,25.2376,25.2632,27684.0
2020-04-28 15:25:00,29.56,29.61,29.55,29.61,17708.0,25.2718,25.3145,25.2632,25.3145,17708.0
2020-04-28 15:30:00,29.59,29.6,29.51,29.52,30155.0,25.2974,25.306,25.229,25.2376,30155.0
2020-04-28 15:35:00,29.54,29.55,29.43,29.51,32868.0,25.2547,25.2632,25.1606,25.229,32868.0
2020-04-28 15:40:00,29.51,29.54,29.45,29.49,36724.0,25.229,25.2547,25.1777,25.2119,36724.0
2020-04-28 15:45:00,29.5,29.5,29.34,29.34,45951.0,25.2205,25.2205,25.0837,25.0837,45951.0
2020-04-28 15:50:00,29.33,29.34,29.13,29.13,73204.0,25.0751,25.0837,24.9041,24.9041,73204.0
2020-04-28 15:55:00,29.14,29.29,29.13,29.17,140406.0,24.9127,25.0409,24.9041,24.9383,140406.0
2020-04-29 09:30:00,30.74,31.65,30.6,30.7,145329.0,26.2806,27.0586,26.1609,26.2464,145329.0
2020-04-29 09:35:00,30.66,30.95,30.2,30.28,31766.0,26.2122,26.4601,25.8189,25.8873,31766.0
2020-04-29 09:40:00,30.35,30.42,30.2,30.4,36686.0,25.9472,26.007,25.8189,25.9899,36686.0
2020-04-29 09:45:00,30.41,30.77,30.31,30.76,15181.0,25.9985,26.3062,25.913,26.2977,15181.0
2020-04-29 09:50:00,30.77,30.97,30.57,30.64,42144.0,26.3062,26.4772,26.1352,26.1951,42144.0
2020-04-29 09:55:00,30.65,30.75,30.45,30.67,26532.0,26.2036,26.2891,26.0326,26.2207,26532.0
2020-04-29 10:00:00,30.62,30.68,30.3,30.54,43736.0,26.178,26.2293,25.9044,26.1096,43736.0
2020-04-29 10:05:00,30.57,30.61,30.36,30.45,33552.0,26.1352,26.1694,25.9557,26.0326,33552.0
2020-04-29 10:10:00,30.42,30.59,30.31,30.59,9608.0,26.007,26.1523,25.913,26.1523,9608.0
2020-04-29 10:15:00,30.55,30.7,30.55,30.61,17187.0,26.1181,26.2464,26.1181,26.1694,17187.0
2020-04-29 10:20:00,30.61,30.9,30.57,30.84,26605.0,26.1694,26.4174,26.1352,26.3661,26605.0
2020-04-29 10:25:00,30.81,30.83,30.66,30.71,25846.0,26.3404,26.3575,26.2122,26.2549,25846.0
2020-04-29 10:30:00,30.71,31.09,30.71,31.04,48055.0,26.2549,26.5798,26.2549,26.5371,48055.0
2020-04-29 10:35:00,31.04,31.16,30.91,31.02,14341.0,26.5371,26.6397,26.4259,26.52,14341.0
2020-04-29 10:40:00,31.02,31.15,31.0,31.11,6412.0,26.52,26.6311,26.5029,26.5969,6412.0
2020-04-29 10:45:00,31.13,31.21,31.01,31.18,26074.0,26.614,26.6824,26.5114,26.6567,26074.0
2020-04-29 10:50:00,31.18,31.21,31.06,31.07,66756.0,26.6567,26.6824,26.5542,26.5627,66756.0
2020-04-29 10:55:00,31.07,31.08,30.97,31.03,15402.0,26.5627,26.5713,26.4772,26.5285,15402.0
2020-04-29 11:00:00,31.03,31.16,30.96,31.04,11482.0,26.5285,26.6397,26.4687,26.5371,11482.0
2020-04-29 11:05:00,31.02,31.13,30.96,30.96,9102.0,26.52,26.614,26.4687,26.4687,9102.0
2020-04-29 11:10:00,30.94,31.05,30.87,30.89,10565.0,26.4516,26.5456,26.3917,26.4088,10565.0
2020-04-29 11:15:00,30.9,30.99,30.84,30.89,18109.0,26.4174,26.4943,26.3661,26.4088,18109.0
2020-04-29 11:20:00,30.89,30.94,30.83,30.91,18258.0,26.4088,26.4516,26.3575,26.4259,18258.0
2020-04-29 11:25:00,30.92,30.94,30.78,30.78,10897.0,26.4345,26.4516,26.3148,26.3148,10897.0
2020-04-29 11:30:00,30.77,30.8,30.67,30.78,10899.0,26.3062,26.3319,26.2207,26.3148,10899.0
2020-04-29 11:35:00,30.79,30.88,30.79,30.82,9779.0,26.3233,26.4003,26.3233,26.349,9779.0
2020-04-29 11:40:00,30.84,30.84,30.68,30.69,8534.0,26.3661,26.3661,26.2293,26.2378,8534.0
2020-04-29 11:45:00,30.68,30.74,30.57,30.64,7402.0,26.2293,26.2806,26.1352,26.1951,7402.0
2020-04-29 11:50:00,30.63,30.71,30.61,30.67,7336.0,26.1865,26.2549,26.1694,26.2207,7336.0
2020-04-29 11:55:00,30.67,30.76,30.58,30.6,10616.0,26.2207,26.2977,26.1438,26.1609,10616.0
2020-04-29 12:00:00,30.58,30.79,30.56,30.79,8199.0,26.1438,26.3233,26.1267,26.3233,8199.0
2020-04-29 12:05:00,30.79,30.83,30.68,30.68,13153.0,26.3233,26.3575,26.2293,26.2293,13153.0
2020-04-29 12:10:00,30.68,30.76,30.63,30.75,7938.0,26.2293,26.2977,26.1865,26.2891,7938.0
2020-04-29 12:15:00,30.74,30.77,30.62,30.65,9162.0,26.2806,26.3062,26.178,26.2036,9162.0
2020-04-29 12:20:00,30.66,30.86,30.66,30.81,21211.0,26.2122,26.3832,26.2122,26.3404,21211.0
2020-04-29 12:25:00,30.84,30.98,30.77,30.89,45604.0,26.3661,26.4858,26.3062,26.4088,45604.0
2020-04-29 12:30:00,30.91,30.99,30.88,30.9,15011.0,26.4259,26.4943,26.4003,26.4174,15011.0
2020-04-29 12:35:00,30.93,31.04,30.91,31.02,12148.0,26.443,26.5371,26.4259,26.52,12148.0
2020-04-29 12:40:00,31.03,31.05,30.98,31.04,5924.0,26.5285,26.5456,26.4858,26.5371,5924.0
2020-04-29 12:45:00,31.03,31.08,30.89,31.08,49566.0,26.5285,26.5713,26.4088,26.5713,49566.0
2020-04-29 12:50:00,31.03,31.04,30.99,31.02,7803.0,26.5285,26.5371,26.4943,26.52,7803.0
2020-04-29 12:55:00,31.04,31.07,30.95,30.96,8168.0,26.5371,26.5627,26.4601,26.4687,8168.0
2020-04-29 13:00:00,30.96,31.02,30.95,30.99,16168.0,26.4687,26.52,26.4601,26.4943,16168.0
2020-04-29 13:05:00,30.99,31.09,30.85,30.88,24939.0,26.4943,26.5798,26.3746,26.4003,24939.0
2020-04-29 13:10:00,30.9,30.9,30.81,30.88,5990.0,26.4174,26.4174,26.3404,26.4003,5990.0
2020-04-29 13:15:00,30.88,30.98,30.82,30.98,16426.0,26.4003,26.4858,26.349,26.4858,16426.0
2020-04-29 13:20:00,31.0,31.04,30.9,30.92,13816.0,26.5029,26.5371,26.4174,26.4345,13816.0
2020-04-29 13:25:00,30.95,30.99,30.85,30.91,22716.0,26.4601,26.4943,26.3746,26.4259,22716.0
2020-04-29 13:30:00,30.87,30.91,30.72,30.75,12140.0,26.3917,26.4259,26.2635,26.2891,12140.0
2020-04-29 13:35:00,30.74,30.81,30.69,30.7,20108.0,26.2806,26.3404,26.2378,26.2464,20108.0
2020-04-29 13:40:00,30.73,30.81,30.68,30.71,15994.0,26.272,26.3404,26.2293,26.2549,15994.0
2020-04-29 13:45:00,30.73,30.77,30.65,30.69,22236.0,26.272,26.3062,26.2036,26.2378,22236.0
2020-04-29 13:50:00,30.72,30.79,30.68,30.68,9686.0,26.2635,26.3233,26.2293,26.2293,9686.0
2020-04-29 13:55:00,30.7,30.73,30.56,30.56,9006.0,26.2464,26.272,26.1267,26.1267,9006.0
2020-04-29 14:00:00,30.54,30.64,30.47,30.51,6540.0,26.1096,26.1951,26.0497,26.0839,6540.0
2020-04-29 14:05:00,30.51,30.53,30.42,30.49,8061.0,26.0839,26.101,26.007,26.0668,8061.0
2020-04-29 14:10:00,30.53,30.76,30.46,30.75,10132.0,26.101,26.2977,26.0412,26.2891,10132.0
2020-04-29 14:15:00,30.75,30.84,30.71,30.79,12553.0,26.2891,26.3661,26.2549,26.3233,12553.0
2020-04-29 14:20:00,30.81,30.86,30.73,30.85,18497.0,26.3404,26.3832,26.272,26.3746,18497.0
2020-04-29 14:25:00,30.85,30.91,30.78,30.8,13077.0,26.3746,26.4259,26.3148,26.3319,13077.0
2020-04-29 14:30:00,30.79,30.89,30.76,30.86,13691.0,26.3233,26.4088,26.2977,26.3832,13691.0
2020-04-29 14:35:00,30.86,31.0,30.84,30.99,39636.0,26.3832,26.5029,26.3661,26.4943,39636.0
2020-04-29 14:40:00,30.99,31.15,30.97,31.13,31686.0,26.4943,26.6311,26.4772,26.614,31686.0
2020-04-29 14:45:00,31.11,31.14,31.06,31.11,20201.0,26.5969,26.6226,26.5542,26.5969,20201.0
2020-04-29 14:50:00,31.12,31.19,31.07,31.09,26201.0,26.6055,26.6653,26.5627,26.5798,26201.0
2020-04-29 14:55:00,31.11,31.21,31.06,31.15,140877.0,26.5969,26.6824,26.5542,26.6311,140877.0
2020-04-29 15:00:00,31.18,31.41,31.17,31.4,24681.0,26.6567,26.8534,26.6482,26.8448,24681.0
2020-04-29 15:05:00,31.4,31.43,31.35,31.4,22596.0,26.8448,26.8705,26.8021,26.8448,22596.0
2020-04-29 15:10:00,31.4,31.48,31.39,31.48,25756.0,26.8448,26.9132,26.8363,26.9132,25756.0
2020-04-29 15:15:00,31.46,31.47,31.34,31.38,29021.0,26.8961,26.9047,26.7935,26.8277,29021.0
2020-04-29 15:20:00,31.38,31.46,31.34,31.45,32059.0,26.8277,26.8961,26.7935,26.8876,32059.0
2020-04-29 15:25:00,31.46,31.54,31.44,31.48,30469.0,26.8961,26.9645,26.879,26.9132,30469.0
2020-04-29 15:30:00,31.48,31.54,31.44,31.51,50893.0,26.9132,26.9645,26.879,26.9389,50893.0
2020-04-29 15:35:00,31.51,31.6,31.49,31.56,54786.0,26.9389,27.0158,26.9218,26.9816,54786.0
2020-04-29 15:40:00,31.55,31.73,31.53,31.69,43441.0,26.9731,27.127,26.956,27.0928,43441.0
2020-04-29 15:45:00,31.7,31.7,31.53,31.57,39517.0,27.1013,27.1013,26.956,26.9902,39517.0
2020-04-29 15:50:00,31.56,31.58,31.5,31.54,54198.0,26.9816,26.9987,26.9303,26.9645,54198.0
2020-04-29 15:55:00,31.53,31.54,31.38,31.43,276090.0,26.956,26.9645,26.8277,26.8705,276090.0
2020-04-30 09:30:00,30.5,30.67,29.64,30.23,45683.0,26.0754,26.2207,25.3402,25.8446,45683.0
2020-04-30 09:35:00,30.32,30.35,30.0,30.2,37852.0,25.9215,25.9472,25.6479,25.8189,37852.0
2020-04-30 09:40:00,30.16,30.43,30.15,30.32,23727.0,25.7847,26.0156,25.7762,25.9215,23727.0
2020-04-30 09:45:00,30.22,30.27,30.02,30.06,20702.0,25.836,25.8788,25.665,25.6992,20702.0
2020-04-30 09:50:00,30.12,30.37,30.1,30.29,26905.0,25.7505,25.9643,25.7334,25.8959,26905.0
2020-04-30 09:55:00,30.31,30.59,30.22,30.33,25363.0,25.913,26.1523,25.836,25.9301,25363.0
2020-04-30 10:00:00,30.35,30.58,30.34,30.44,8140.0,25.9472,26.1438,25.9386,26.0241,8140.0
2020-04-30 10:05:00,30.31,30.49,30.27,30.27,8164.0,25.913,26.0668,25.8788,25.8788,8164.0
2020-04-30 10:10:00,30.3,30.47,30.29,30.42,9337.0,25.9044,26.0497,25.8959,26.007,9337.0
2020-04-30 10:15:00,30.42,30.51,30.24,30.29,51079.0,26.007,26.0839,25.8531,25.8959,51079.0
2020-04-30 10:20:00,30.32,30.33,30.14,30.17,5524.0,25.9215,25.9301,25.7676,25.7933,5524.0
2020-04-30 10:25:00,30.18,30.4,30.15,30.37,18323.0,25.8018,25.9899,25.7762,25.9643,18323.0
2020-04-30 10:30:00,30.38,30.39,30.32,30.39,6650.0,25.9728,25.9814,25.9215,25.9814,6650.0
2020-04-30 10:35:00,30.37,30.52,30.37,30.41,8250.0,25.9643,26.0925,25.9643,25.9985,8250.0
2020-04-30 10:40:00,30.39,30.4,30.17,30.19,14702.0,25.9814,25.9899,25.7933,25.8104,14702.0
2020-04-30 10:45:00,30.19,30.2,30.1,30.15,32440.0,25.8104,25.8189,25.7334,25.7762,32440.0
2020-04-30 10:50:00,30.15,30.27,30.15,30.24,6391.0,25.7762,25.8788,25.7762,25.8531,6391.0
2020-04-30 10:55:00,30.27,30.27,30.15,30.18,11611.0,25.8788,25.8788,25.7762,25.8018,11611.0
2020-04-30 11:00:00,30.12,30.27,30.12,30.17,5326.0,25.7505,25.8788,25.7505,25.7933,5326.0
2020-04-30 11:05:00,30.15,30.18,30.06,30.1,4224.0,25.7762,25.8018,25.6992,25.7334,4224.0
2020-04-30 11:10:00,30.12,30.24,30.06,30.23,7584.0,25.7505,25.8531,25.6992,25.8446,7584.0
2020-04-30 11:15:00,30.28,30.32,30.14,30.14,7477.0,25.8873,25.9215,25.7676,25.7676,7477.0
2020-04-30 11:20:00,30.08,30.13,30.03,30.05,25750.0,25.7163,25.7591,25.6736,25.6907,25750.0
2020-04-30 11:25:00,30.04,30.05,29.9,29.9,56834.0,25.6821,25.6907,25.5624,25.5624,56834.0
2020-04-30 11:30:00,29.9,29.96,29.87,29.88,30781.0,25.5624,25.6137,25.5368,25.5453,30781.0
2020-04-30 11:35:00,29.89,29.92,29.78,29.79,14563.0,25.5539,25.5795,25.4598,25.4684,14563.0
2020-04-30 11:40:00,29.78,29.83,29.71,29.83,10165.0,25.4598,25.5026,25.4,25.5026,10165.0
2020-04-30 11:45:00,29.83,29.83,29.57,29.6,16198.0,25.5026,25.5026,25.2803,25.306,16198.0
2020-04-30 11:50:00,29.65,29.68,29.58,29.66,8449.0,25.3487,25.3744,25.2889,25.3573,8449.0
2020-04-30 11:55:00,29.66,29.7,29.59,29.66,11044.0,25.3573,25.3915,25.2974,25.3573,11044.0
2020-04-30 12:00:00,29.62,29.64,29.4,29.47,8510.0,25.3231,25.3402,25.135,25.1948,8510.0
2020-04-30 12:05:00,29.43,29.56,29.4,29.56,14042.0,25.1606,25.2718,25.135,25.2718,14042.0
2020-04-30 12:10:00,29.53,29.6,29.51,29.59,3204.0,25.2461,25.306,25.229,25.2974,3204.0
2020-04-30 12:15:00,29.6,29.61,29.44,29.5,31857.0,25.306,25.3145,25.1692,25.2205,31857.0
2020-04-30 12:20:00,29.5,29.5,29.36,29.4,4609.0,25.2205,25.2205,25.1008,25.135,4609.0
2020-04-30 12:25:00,29.45,29.47,29.4,29.42,3100.0,25.1777,25.1948,25.135,25.1521,3100.0
2020-04-30 12:30:00,29.4,29.45,29.36,29.38,19931.0,25.135,25.1777,25.1008,25.1179,19931.0
2020-04-30 12:35:00,29.38,29.49,29.36,29.48,8410.0,25.1179,25.2119,25.1008,25.2034,8410.0
2020-04-30 12:40:00,29.48,29.51,29.41,29.47,5693.0,25.2034,25.229,25.1435,25.1948,5693.0
2020-04-30 12:45:00,29.45,29.45,29.36,29.42,4724.0,25.1777,25.1777,25.1008,25.1521,4724.0
2020-04-30 12:50:00,29.42,29.46,29.41,29.46,4800.0,25.1521,25.1863,25.1435,25.1863,4800.0
2020-04-30 12:55:00,29.45,29.59,29.45,29.57,7522.0,25.1777,25.2974,25.1777,25.2803,7522.0
2020-04-30 13:00:00,29.53,29.55,29.5,29.53,9685.0,25.2461,25.2632,25.2205,25.2461,9685.0
2020-04-30 13:05:00,29.52,29.66,29.51,29.64,11532.0,25.2376,25.3573,25.229,25.3402,11532.0
2020-04-30 13:10:00,29.62,29.71,29.6,29.71,12447.0,25.3231,25.4,25.306,25.4,12447.0
2020-04-30 13:15:00,29.71,29.87,29.71,29.87,6502.0,25.4,25.5368,25.4,25.5368,6502.0
2020-04-30 13:20:00,29.87,29.89,29.83,29.88,8199.0,25.5368,25.5539,25.5026,25.5453,8199.0
2020-04-30 13:25:00,29.86,29.89,29.81,29.86,8828.0,25.5282,25.5539,25.4855,25.5282,8828.0
2020-04-30 13:30:00,29.85,29.9,29.79,29.88,21167.0,25.5197,25.5624,25.4684,25.5453,21167.0
2020-04-30 13:35:00,29.88,29.94,29.84,29.91,15200.0,25.5453,25.5966,25.5111,25.571,15200.0
2020-04-30 13:40:00,29.9,29.9,29.8,29.9,12119.0,25.5624,25.5624,25.4769,25.5624,12119.0
2020-04-30 13:45:00,29.92,30.02,29.88,29.96,8070.0,25.5795,25.665,25.5453,25.6137,8070.0
2020-04-30 13:50:00,29.92,30.0,29.92,29.93,8737.0,25.5795,25.6479,25.5795,25.5881,8737.0
2020-04-30 13:55:00,29.93,29.95,29.88,29.92,8544.0,25.5881,25.6052,25.5453,25.5795,8544.0
2020-04-30 14:00:00,29.91,30.0,29.85,29.93,10800.0,25.571,25.6479,25.5197,25.5881,10800.0
2020-04-30 14:05:00,29.9,29.93,29.87,29.9,18363.0,25.5624,25.5881,25.5368,25.5624,18363.0
2020-04-30 14:10:00,29.92,29.92,29.86,29.89,10639.0,25.5795,25.5795,25.5282,25.5539,10639.0
2020-04-30 14:15:00,29.9,29.9,29.85,29.85,8477.0,25.5624,25.5624,25.5197,25.5197,8477.0
2020-04-30 14:20:00,29.85,29.91,29.82,29.91,13114.0,25.5197,25.571,25.494,25.571,13114.0
2020-04-30 14:25:00,29.93,30.0,29.92,29.98,17407.0,25.5881,25.6479,25.5795,25.6308,17407.0
2020-04-30 14:30:00,29.99,30.25,29.98,30.21,64159.0,25.6394,25.8617,25.6308,25.8275,64159.0
2020-04-30 14:35:00,30.2,30.2,29.96,30.02,31929.0,25.8189,25.8189,25.6137,25.665,31929.0
2020-04-30 14:40:00,30.02,30.02,29.82,29.84,24102.0,25.665,25.665,25.494,25.5111,24102.0
2020-04-30 14:45:00,29.84,29.94,29.84,29.93,14703.0,25.5111,25.5966,25.5111,25.5881,14703.0
2020-04-30 14:50:00,29.94,29.98,29.92,29.95,11316.0,25.5966,25.6308,25.5795,25.6052,11316.0
2020-04-30 14:55:00,29.94,29.96,29.91,29.96,14258.0,25.5966,25.6137,25.571,25.6137,14258.0
2020-04-30 15:00:00,29.95,29.96,29.82,29.82,36768.0,25.6052,25.6137,25.494,25.494,36768.0
2020-04-30 15:05:00,29.79,29.92,29.78,29.89,10865.0,25.4684,25.5795,25.4598,25.5539,10865.0
2020-04-30 15:10:00,29.87,29.87,29.73,29.77,12071.0,25.5368,25.5368,25.4171,25.4513,12071.0
2020-04-30 15:15:00,29.79,29.86,29.77,29.79,17928.0,25.4684,25.5282,25.4513,25.4684,17928.0
2020-04-30 15:20:00,29.77,29.77,29.61,29.65,122744.0,25.4513,25.4513,25.3145,25.3487,122744.0
2020-04-30 15:25:00,29.65,29.66,29.53,29.63,24187.0,25.3487,25.3573,25.2461,25.3316,24187.0
2020-04-30 15:30:00,29.65,29.68,29.54,29.63,33112.0,25.3487,25.3744,25.2547,25.3316,33112.0
2020-04-30 15:35:00,29.64,29.64,29.52,29.6,25174.0,25.3402,25.3402,25.2376,25.306,25174.0
2020-04-30 15:40:00,29.6,29.6,29.45,29.49,141167.0,25.306,25.306,25.1777,25.2119,141167.0
2020-04-30 15:45:00,29.47,29.47,29.33,29.4,69628.0,25.1948,25.1948,25.0751,25.135,69628.0
2020-04-30 15:50:00,29.41,29.52,29.4,29.52,92566.0,25.1435,25.2376,25.135,25.2376,92566.0
2020-04-30 15:55:00,29.51,29.54,29.35,29.39,160388.0,25.229,25.2547,25.0922,25.1264,160388.0
2020-05-01 09:30:00,28.66,28.9,28.25,28.71,63220.0,24.5023,24.7075,24.1518,24.5451,63220.0
2020-05-01 09:35:00,28.76,29.04,28.7,28.71,42279.0,24.5878,24.8272,24.5365,24.5451,42279.0
2020-05-01 09:40:00,28.65,28.75,28.44,28.63,15097.0,24.4938,24.5793,24.3142,24.4767,15097.0
2020-05-01 09:45:00,28.57,28.63,28.46,28.5,9214.0,24.4254,24.4767,24.3313,24.3655,9214.0
2020-05-01 09:50:00,28.41,28.45,28.04,28.16,29942.0,24.2886,24.3228,23.9723,24.0749,29942.0
2020-05-01 09:55:00,28.17,28.18,28.01,28.05,54501.0,24.0834,24.092,23.9466,23.9808,54501.0
2020-05-01 10:00:00,28.08,28.34,28.05,28.1,27100.0,24.0065,24.2287,23.9808,24.0236,27100.0
2020-05-01 10:05:00,28.12,28.25,28.08,28.21,15354.0,24.0407,24.1518,24.0065,24.1176,15354.0
2020-05-01 10:10:00,28.18,28.23,28.0,28.12,26973.0,24.092,24.1347,23.9381,24.0407,26973.0
2020-05-01 10:15:00,28.17,28.19,27.96,28.01,15937.0,24.0834,24.1005,23.9039,23.9466,15937.0
2020-05-01 10:20:00,28.0,28.11,27.99,28.04,26552.0,23.9381,24.0321,23.9295,23.9723,26552.0
2020-05-01 10:25:00,28.09,28.13,27.96,28.08,14151.0,24.015,24.0492,23.9039,24.0065,14151.0
2020-05-01 10:30:00,28.09,28.15,28.04,28.11,15560.0,24.015,24.0663,23.9723,24.0321,15560.0
2020-05-01 10:35:00,28.16,28.2,28.07,28.11,12422.0,24.0749,24.1091,23.9979,24.0321,12422.0
2020-05-01 10:40:00,28.1,28.11,27.94,27.96,37558.0,24.0236,24.0321,23.8868,23.9039,37558.0
2020-05-01 10:45:00,27.95,28.06,27.94,28.0,12662.0,23.8953,23.9894,23.8868,23.9381,12662.0
2020-05-01 10:50:00,28.01,28.04,27.97,28.02,10019.0,23.9466,23.9723,23.9124,23.9552,10019.0
2020-05-01 10:55:00,28.0,28.05,27.91,27.92,11073.0,23.9381,23.9808,23.8611,23.8697,11073.0
2020-05-01 11:00:00,27.92,27.95,27.81,27.82,22086.0,23.8697,23.8953,23.7756,23.7842,22086.0
2020-05-01 11:05:00,27.81,28.0,27.81,27.96,14350.0,23.7756,23.9381,23.7756,23.9039,14350.0
2020-05-01 11:10:00,27.98,27.98,27.9,27.95,10375.0,23.921,23.921,23.8526,23.8953,10375.0
2020-05-01 11:15:00,27.94,27.98,27.9,27.93,7580.0,23.8868,23.921,23.8526,23.8782,7580.0
2020-05-01 11:20:00,27.92,27.93,27.81,27.81,6584.0,23.8697,23.8782,23.7756,23.7756,6584.0
2020-05-01 11:25:00,27.82,27.86,27.72,27.73,19104.0,23.7842,23.8184,23.6987,23.7072,19104.0
2020-05-01 11:30:00,27.74,27.74,27.5,27.51,29358.0,23.7158,23.7158,23.5106,23.5192,29358.0
2020-05-01 11:35:00,27.51,27.53,27.45,27.47,22684.0,23.5192,23.5363,23.4679,23.485,22684.0
2020-05-01 11:40:00,27.45,27.46,27.26,27.3,23783.0,23.4679,23.4764,23.3054,23.3396,23783.0
2020-05-01 11:45:00,27.3,27.31,27.17,27.2,33000.0,23.3396,23.3482,23.2285,23.2541,33000.0
2020-05-01 11:50:00,27.19,27.2,27.0,27.09,30293.0,23.2456,23.2541,23.0831,23.1601,30293.0
2020-05-01 11:55:00,27.09,27.28,27.07,27.28,26282.0,23.1601,23.3225,23.143,23.3225,26282.0
2020-05-01 12:00:00,27.25,27.25,27.13,27.19,12862.0,23.2969,23.2969,23.1943,23.2456,12862.0
2020-05-01 12:05:00,27.18,27.27,27.18,27.22,10998.0,23.237,23.314,23.237,23.2712,10998.0
2020-05-01 12:10:00,27.24,27.35,27.2,27.27,42188.0,23.2883,23.3824,23.2541,23.314,42188.0
2020-05-01 12:15:00,27.29,27.3,27.19,27.21,12399.0,23.3311,23.3396,23.2456,23.2627,12399.0
2020-05-01 12:20:00,27.22,27.26,27.17,27.19,20053.0,23.2712,23.3054,23.2285,23.2456,20053.0
2020-05-01 12:25:00,27.19,27.23,27.18,27.19,11951.0,23.2456,23.2798,23.237,23.2456,11951.0
2020-05-01 12:30:00,27.19,27.25,27.09,27.2,23952.0,23.2456,23.2969,23.1601,23.2541,23952.0
2020-05-01 12:35:00,27.18,27.2,27.18,27.19,6592.0,23.237,23.2541,23.237,23.2456,6592.0
2020-05-01 12:40:00,27.2,27.25,27.17,27.24,10593.0,23.2541,23.2969,23.2285,23.2883,10593.0
2020-05-01 12:45:00,27.24,27.25,27.17,27.19,9567.0,23.2883,23.2969,23.2285,23.2456,9567.0
2020-05-01 12:50:00,27.19,27.24,27.19,27.24,12100.0,23.2456,23.2883,23.2456,23.2883,12100.0
2020-05-01 12:55:00,27.24,27.24,27.2,27.22,13799.0,23.2883,23.2883,23.2541,23.2712,13799.0
2020-05-01 13:00:00,27.22,27.31,27.21,27.27,38926.0,23.2712,23.3482,23.2627,23.314,38926.0
2020-05-01 13:05:00,27.26,27.27,27.12,27.12,11651.0,23.3054,23.314,23.1857,23.1857,11651.0
2020-05-01 13:10:00,27.14,27.19,27.11,27.12,19239.0,23.2028,23.2456,23.1772,23.1857,19239.0
2020-05-01 13:15:00,27.12,27.12,26.96,26.99,12606.0,23.1857,23.1857,23.0489,23.0746,12606.0
2020-05-01 13:20:00,27.0,27.08,26.98,27.03,13647.0,23.0831,23.1515,23.066,23.1088,13647.0
2020-05-01 13:25:00,27.04,27.16,27.03,27.16,10017.0,23.1173,23.2199,23.1088,23.2199,10017.0
2020-05-01 13:30:00,27.16,27.19,27.1,27.13,14381.0,23.2199,23.2456,23.1686,23.1943,14381.0
2020-05-01 13:35:00,27.12,27.14,27.07,27.07,12081.0,23.1857,23.2028,23.143,23.143,12081.0
2020-05-01 13:40:00,27.08,27.09,27.0,27.01,10975.0,23.1515,23.1601,23.0831,23.0917,10975.0
2020-05-01 13:45:00,27.02,27.05,26.9,26.94,24106.0,23.1002,23.1259,22.9976,23.0318,24106.0
2020-05-01 13:50:00,26.95,27.0,26.92,26.92,16906.0,23.0404,23.0831,23.0147,23.0147,16906.0
2020-05-01 13:55:00,26.9,26.95,26.87,26.93,30409.0,22.9976,23.0404,22.972,23.0233,30409.0
2020-05-01 14:00:00,26.92,27.0,26.89,26.97,12253.0,23.0147,23.0831,22.9891,23.0575,12253.0
2020-05-01 14:05:00,26.98,27.03,26.97,26.99,10494.0,23.066,23.1088,23.0575,23.0746,10494.0
2020-05-01 14:10:00,26.99,26.99,26.89,26.96,13867.0,23.0746,23.0746,22.9891,23.0489,13867.0
2020-05-01 14:15:00,26.97,26.98,26.9,26.91,14629.0,23.0575,23.066,22.9976,23.0062,14629.0
2020-05-01 14:20:00,26.91,27.04,26.9,27.03,27318.0,23.0062,23.1173,22.9976,23.1088,27318.0
2020-05-01 14:25:00,27.03,27.07,26.96,27.07,54358.0,23.1088,23.143,23.0489,23.143,54358.0
2020-05-01 14:30:00,27.07,27.07,26.96,26.96,26024.0,23.143,23.143,23.0489,23.0489,26024.0
2020-05-01 14:35:00,26.96,27.18,26.96,27.16,49375.0,23.0489,23.237,23.0489,23.2199,49375.0
2020-05-01 14:40:00,27.19,27.24,27.16,27.23,24364.0,23.2456,23.2883,23.2199,23.2798,24364.0
2020-05-01 14:45:00,27.24,27.29,27.22,27.26,15085.0,23.2883,23.3311,23.2712,23.3054,15085.0
2020-05-01 14:50:00,27.24,27.33,27.21,27.33,18882.0,23.2883,23.3653,23.2627,23.3653,18882.0
2020-05-01 14:55:00,27.31,27.36,27.16,27.17,18277.0,23.3482,23.3909,23.2199,23.2285,18277.0
2020-05-01 15:00:00,27.18,27.18,27.04,27.06,23269.0,23.237,23.237,23.1173,23.1344,23269.0
2020-05-01 15:05:00,27.06,27.12,27.05,27.08,25371.0,23.1344,23.1857,23.1259,23.1515,25371.0
2020-05-01 15:10:00,27.07,27.2,27.04,27.15,34225.0,23.143,23.2541,23.1173,23.2114,34225.0
2020-05-01 15:15:00,27.15,27.17,27.07,27.07,38135.0,23.2114,23.2285,23.143,23.143,38135.0
2020-05-01 15:20:00,27.07,27.16,27.02,27.02,37966.0,23.143,23.2199,23.1002,23.1002,37966.0
2020-05-01 15:25:00,27.01,27.01,26.9,26.9,38989.0,23.0917,23.0917,22.9976,22.9976,38989.0
2020-05-01 15:30:00,26.9,26.98,26.85,26.94,32039.0,22.9976,23.066,22.9549,23.0318,32039.0
2020-05-01 15:35:00,26.94,26.96,26.81,26.96,48815.0,23.0318,23.0489,22.9207,23.0489,48815.0
2020-05-01 15:40:00,26.97,27.0,26.91,26.94,24945.0,23.0575,23.0831,23.0062,23.0318,24945.0
2020-05-01 15:45:00,26.94,27.03,26.93,27.03,41628.0,23.0318,23.1088,23.0233,23.1088,41628.0
2020-05-01 15:50:00,27.06,27.15,27.0,27.03,90096.0,23.1344,23.2114,23.0831,23.1088,90096.0
2020-05-01 15:55:00,27.05,27.22,27.05,27.21,197414.0,23.1259,23.2712,23.1259,23.2627,197414.0
2020-05-04 09:30:00,26.43,26.52,26.12,26.32,64924.0,22.5958,22.6728,22.3308,22.5018,64924.0
2020-05-04 09:35:00,26.22,26.53,25.95,26.53,24386.0,22.4163,22.6813,22.1855,22.6813,24386.0
2020-05-04 09:40:00,26.51,26.92,26.48,26.85,22998.0,22.6642,23.0147,22.6386,22.9549,22998.0
2020-05-04 09:45:00,26.86,27.25,26.72,26.86,51866.0,22.9634,23.2969,22.8438,22.9634,51866.0
2020-05-04 09:50:00,26.87,27.14,26.77,27.02,8701.0,22.972,23.2028,22.8865,23.1002,8701.0
2020-05-04 09:55:00,27.04,27.2,26.91,26.91,11928.0,23.1173,23.2541,23.0062,23.0062,11928.0
2020-05-04 10:00:00,26.91,27.12,26.85,27.07,12034.0,23.0062,23.1857,22.9549,23.143,12034.0
2020-05-04 10:05:00,27.11,27.16,26.98,26.98,13065.0,23.1772,23.2199,23.066,23.066,13065.0
2020-05-04 10:10:00,27.03,27.18,27.01,27.17,14853.0,23.1088,23.237,23.0917,23.2285,14853.0
2020-05-04 10:15:00,27.15,27.5,27.12,27.3,14050.0,23.2114,23.5106,23.1857,23.3396,14050.0
2020-05-04 10:20:00,27.35,27.41,27.22,27.29,8853.0,23.3824,23.4337,23.2712,23.3311,8853.0
2020-05-04 10:25:00,27.2,27.26,27.02,27.09,8559.0,23.2541,23.3054,23.1002,23.1601,8559.0
2020-05-04 10:30:00,27.04,27.12,27.0,27.05,7626.0,23.1173,23.1857,23.0831,23.1259,7626.0
2020-05-04 10:35:00,27.08,27.08,26.85,26.94,17203.0,23.1515,23.1515,22.9549,23.0318,17203.0
2020-05-04 10:40:00,26.93,27.03,26.93,27.03,19853.0,23.0233,23.1088,23.0233,23.1088,19853.0
2020-05-04 10:45:00,27.04,27.04,26.88,27.0,15936.0,23.1173,23.1173,22.9805,23.0831,15936.0
2020-05-04 10:50:00,26.95,27.06,26.85,27.02,17134.0,23.0404,23.1344,22.9549,23.1002,17134.0
2020-05-04 10:55:00,26.99,27.01,26.89,26.93,16306.0,23.0746,23.0917,22.9891,23.0233,16306.0
2020-05-04 11:00:00,26.89,26.92,26.8,26.86,5980.0,22.9891,23.0147,22.9122,22.9634,5980.0
2020-05-04 11:05:00,26.81,27.0,26.79,27.0,3539.0,22.9207,23.0831,22.9036,23.0831,3539.0
2020-05-04 11:10:00,27.0,27.09,26.91,26.97,10792.0,23.0831,23.1601,23.0062,23.0575,10792.0
2020-05-04 11:15:00,26.99,27.09,26.97,27.09,6974.0,23.0746,23.1601,23.0575,23.1601,6974.0
2020-05-04 11:20:00,27.04,27.15,27.02,27.14,7508.0,23.1173,23.2114,23.1002,23.2028,7508.0
2020-05-04 11:25:00,27.08,27.12,26.96,27.08,3698.0,23.1515,23.1857,23.0489,23.1515,3698.0
2020-05-04 11:30:00,27.08,27.12,27.0,27.0,4796.0,23.1515,23.1857,23.0831,23.0831,4796.0
2020-05-04 11:35:00,27.03,27.09,26.98,27.02,12911.0,23.1088,23.1601,23.066,23.1002,12911.0
2020-05-04 11:40:00,27.02,27.07,26.98,26.99,10389.0,23.1002,23.143,23.066,23.0746,10389.0
2020-05-04 11:45:00,26.97,26.98,26.88,26.92,12581.0,23.0575,23.066,22.9805,23.0147,12581.0
2020-05-04 11:50:00,26.91,26.93,26.86,26.87,14610.0,23.0062,23.0233,22.9634,22.972,14610.0
2020-05-04 11:55:00,26.86,26.87,26.73,26.73,12440.0,22.9634,22.972,22.8523,22.8523,12440.0
2020-05-04 12:00:00,26.69,26.81,26.66,26.79,12130.0,22.8181,22.9207,22.7925,22.9036,12130.0
2020-05-04 12:05:00,26.8,26.86,26.79,26.86,8125.0,22.9122,22.9634,22.9036,22.9634,8125.0
2020-05-04 12:10:00,26.86,26.9,26.82,26.82,13986.0,22.9634,22.9976,22.9292,22.9292,13986.0
2020-05-04 12:15:00,26.81,26.93,26.8,26.91,13646.0,22.9207,23.0233,22.9122,23.0062,13646.0
2020-05-04 12:20:00,26.92,26.92,26.88,26.91,8171.0,23.0147,23.0147,22.9805,23.0062,8171.0
2020-05-04 12:25:00,26.93,27.0,26.93,27.0,8683.0,23.0233,23.0831,23.0233,23.0831,8683.0
2020-05-04 12:30:00,26.99,27.0,26.9,26.92,10051.0,23.0746,23.0831,22.9976,23.0147,10051.0
2020-05-04 12:35:00,26.92,26.92,26.83,26.86,16479.0,23.0147,23.0147,22.9378,22.9634,16479.0
2020-05-04 12:40:00,26.86,26.93,26.85,26.93,17836.0,22.9634,23.0233,22.9549,23.0233,17836.0
2020-05-04 12:45:00,26.92,26.94,26.84,26.85,7096.0,23.0147,23.0318,22.9463,22.9549,7096.0
2020-05-04 12:50:00,26.84,26.86,26.78,26.86,10896.0,22.9463,22.9634,22.8951,22.9634,10896.0
2020-05-04 12:55:00,26.85,26.9,26.84,26.86,5509.0,22.9549,22.9976,22.9463,22.9634,5509.0
2020-05-04 13:00:00,26.85,26.89,26.81,26.88,12413.0,22.9549,22.9891,22.9207,22.9805,12413.0
2020-05-04 13:05:00,26.86,26.88,26.8,26.8,6494.0,22.9634,22.9805,22.9122,22.9122,6494.0
2020-05-04 13:10:00,26.8,26.81,26.58,26.61,13467.0,22.9122,22.9207,22.7241,22.7497,13467.0
2020-05-04 13:15:00,26.6,26.67,26.56,26.63,12185.0,22.7412,22.801,22.707,22.7668,12185.0
2020-05-04 13:20:00,26.6,26.63,26.54,26.59,6500.0,22.7412,22.7668,22.6899,22.7326,6500.0
2020-05-04 13:25:00,26.59,26.65,26.59,26.62,8974.0,22.7326,22.7839,22.7326,22.7583,8974.0
2020-05-04 13:30:00,26.61,26.65,26.61,26.64,10465.0,22.7497,22.7839,22.7497,22.7754,10465.0
2020-05-04 13:35:00,26.63,26.67,26.62,26.63,7293.0,22.7668,22.801,22.7583,22.7668,7293.0
2020-05-04 13:40:00,26.63,26.7,26.62,26.7,48146.0,22.7668,22.8267,22.7583,22.8267,48146.0
2020-05-04 13:45:00,26.7,26.73,26.69,26.72,10213.0,22.8267,22.8523,22.8181,22.8438,10213.0
2020-05-04 13:50:00,26.72,26.79,26.71,26.74,13452.0,22.8438,22.9036,22.8352,22.8609,13452.0
2020-05-04 13:55:00,26.74,26.76,26.66,26.68,18324.0,22.8609,22.878,22.7925,22.8096,18324.0
2020-05-04 14:00:00,26.66,26.7,26.66,26.7,10813.0,22.7925,22.8267,22.7925,22.8267,10813.0
2020-05-04 14:05:00,26.7,26.74,26.64,26.67,13317.0,22.8267,22.8609,22.7754,22.801,13317.0
2020-05-04 14:10:00,26.66,26.76,26.66,26.76,8859.0,22.7925,22.878,22.7925,22.878,8859.0
2020-05-04 14:15:00,26.76,26.82,26.75,26.82,16942.0,22.878,22.9292,22.8694,22.9292,16942.0
2020-05-04 14:20:00,26.8,26.81,26.76,26.77,10925.0,22.9122,22.9207,22.878,22.8865,10925.0
2020-05-04 14:25:00,26.76,26.76,26.6,26.63,12402.0,22.878,22.878,22.7412,22.7668,12402.0
2020-05-04 14:30:00,26.64,26.72,26.63,26.66,11347.0,22.7754,22.8438,22.7668,22.7925,11347.0
2020-05-04 14:35:00,26.66,26.67,26.63,26.64,10595.0,22.7925,22.801,22.7668,22.7754,10595.0
2020-05-04 14:40:00,26.63,26.68,26.6,26.67,11430.0,22.7668,22.8096,22.7412,22.801,11430.0
2020-05-04 14:45:00,26.66,26.91,26.65,26.86,30713.0,22.7925,23.0062,22.7839,22.9634,30713.0
2020-05-04 14:50:00,26.86,26.93,26.85,26.91,13355.0,22.9634,23.0233,22.9549,23.0062,13355.0
2020-05-04 14:55:00,26.9,27.05,26.89,26.99,42635.0,22.9976,23.1259,22.9891,23.0746,42635.0
2020-05-04 15:00:00,26.98,27.02,26.94,27.02,18461.0,23.066,23.1002,23.0318,23.1002,18461.0
2020-05-04 15:05:00,27.02,27.16,27.01,27.14,27155.0,23.1002,23.2199,23.0917,23.2028,27155.0
2020-05-04 15:10:00,27.13,27.24,27.13,27.21,31558.0,23.1943,23.2883,23.1943,23.2627,31558.0
2020-05-04 15:15:00,27.22,27.33,27.21,27.26,28680.0,23.2712,23.3653,23.2627,23.3054,28680.0
2020-05-04 15:20:00,27.27,27.28,27.2,27.24,21024.0,23.314,23.3225,23.2541,23.2883,21024.0
2020-05-04 15:25:00,27.23,27.26,27.18,27.25,19392.0,23.2798,23.3054,23.237,23.2969,19392.0
2020-05-04 15:30:00,27.25,27.4,27.22,27.39,36549.0,23.2969,23.4251,23.2712,23.4166,36549.0
2020-05-04 15:35:00,27.4,27.41,27.25,27.26,29724.0,23.4251,23.4337,23.2969,23.3054,29724.0
2020-05-04 15:40:00,27.27,27.38,27.26,27.32,24050.0,23.314,23.408,23.3054,23.3567,24050.0
2020-05-04 15:45:00,27.32,27.4,27.31,27.35,45308.0,23.3567,23.4251,23.3482,23.3824,45308.0
2020-05-04 15:50:00,27.31,27.34,27.16,27.23,88625.0,23.3482,23.3738,23.2199,23.2798,88625.0
2020-05-04 15:55:00,27.23,27.32,27.2,27.29,136403.0,23.2798,23.3567,23.2541,23.3311,136403.0
2020-05-05 09:30:00,27.81,28.36,27.81,28.14,42075.0,23.7756,24.2458,23.7756,24.0578,42075.0
2020-05-05 09:35:00,28.17,28.17,27.76,27.81,40162.0,24.0834,24.0834,23.7329,23.7756,40162.0
2020-05-05 09:40:00,27.72,27.75,27.6,27.67,12225.0,23.6987,23.7243,23.5961,23.6559,12225.0
2020-05-05 09:45:00,27.68,27.75,27.64,27.73,26200.0,23.6645,23.7243,23.6303,23.7072,26200.0
2020-05-05 09:50:00,27.73,28.02,27.72,27.92,13969.0,23.7072,23.9552,23.6987,23.8697,13969.0
2020-05-05 09:55:00,27.86,27.93,27.81,27.93,18272.0,23.8184,23.8782,23.7756,23.8782,18272.0
2020-05-05 10:00:00,27.91,28.0,27.89,27.94,15445.0,23.8611,23.9381,23.844,23.8868,15445.0
2020-05-05 10:05:00,27.95,27.98,27.87,27.88,11900.0,23.8953,23.921,23.8269,23.8355,11900.0
2020-05-05 10:10:00,27.88,27.89,27.71,27.71,10562.0,23.8355,23.844,23.6901,23.6901,10562.0
2020-05-05 10:15:00,27.73,27.83,27.65,27.68,17249.0,23.7072,23.7927,23.6388,23.6645,17249.0
2020-05-05 10:20:00,27.7,27.78,27.48,27.5,22929.0,23.6816,23.75,23.4935,23.5106,22929.0
2020-05-05 10:25:00,27.48,27.49,27.31,27.36,13238.0,23.4935,23.5021,23.3482,23.3909,13238.0
2020-05-05 10:30:00,27.32,27.4,27.27,27.38,12359.0,23.3567,23.4251,23.314,23.408,12359.0
2020-05-05 10:35:00,27.38,27.44,27.31,27.41,13968.0,23.408,23.4593,23.3482,23.4337,13968.0
2020-05-05 10:40:00,27.41,27.45,27.28,27.28,14299.0,23.4337,23.4679,23.3225,23.3225,14299.0
2020-05-05 10:45:00,27.29,27.37,27.23,27.23,13469.0,23.3311,23.3995,23.2798,23.2798,13469.0
2020-05-05 10:50:00,27.23,27.4,27.16,27.4,13897.0,23.2798,23.4251,23.2199,23.4251,13897.0
2020-05-05 10:55:00,27.46,27.62,27.43,27.57,7426.0,23.4764,23.6132,23.4508,23.5704,7426.0
2020-05-05 11:00:00,27.57,27.73,27.53,27.73,6379.0,23.5704,23.7072,23.5363,23.7072,6379.0
2020-05-05 11:05:00,27.75,27.86,27.73,27.83,12139.0,23.7243,23.8184,23.7072,23.7927,12139.0
2020-05-05 11:10:00,27.8,27.89,27.76,27.81,17522.0,23.7671,23.844,23.7329,23.7756,17522.0
2020-05-05 11:15:00,27.81,27.82,27.75,27.8,18334.0,23.7756,23.7842,23.7243,23.7671,18334.0
2020-05-05 11:20:00,27.8,27.94,27.79,27.92,12049.0,23.7671,23.8868,23.7585,23.8697,12049.0
2020-05-05 11:25:00,27.92,28.08,27.9,28.02,16437.0,23.8697,24.0065,23.8526,23.9552,16437.0
2020-05-05 11:30:00,28.05,28.23,28.03,28.17,10001.0,23.9808,24.1347,23.9637,24.0834,10001.0
2020-05-05 11:35:00,28.19,28.2,28.05,28.12,9942.0,24.1005,24.1091,23.9808,24.0407,9942.0
2020-05-05 11:40:00,28.11,28.25,28.11,28.25,6053.0,24.0321,24.1518,24.0321,24.1518,6053.0
2020-05-05 11:45:00,28.23,28.28,28.13,28.15,22335.0,24.1347,24.1774,24.0492,24.0663,22335.0
2020-05-05 11:50:00,28.14,28.19,28.05,28.18,11491.0,24.0578,24.1005,23.9808,24.092,11491.0
2020-05-05 11:55:00,28.18,28.19,28.09,28.13,11924.0,24.092,24.1005,24.015,24.0492,11924.0
2020-05-05 12:00:00,28.15,28.16,28.08,28.09,5649.0,24.0663,24.0749,24.0065,24.015,5649.0
2020-05-05 12:05:00,28.11,28.17,28.09,28.11,20328.0,24.0321,24.0834,24.015,24.0321,20328.0
2020-05-05 12:10:00,28.08,28.15,28.04,28.09,9631.0,24.0065,24.0663,23.9723,24.015,9631.0
2020-05-05 12:15:00,28.09,28.14,28.07,28.11,22921.0,24.015,24.0578,23.9979,24.0321,22921.0
2020-05-05 12:20:00,28.11,28.2,28.09,28.1,9286.0,24.0321,24.1091,24.015,24.0236,9286.0
2020-05-05 12:25:00,28.1,28.13,28.04,28.08,7108.0,24.0236,24.0492,23.9723,24.0065,7108.0
2020-05-05 12:30:00,28.08,28.13,28.04,28.04,6629.0,24.0065,24.0492,23.9723,23.9723,6629.0
2020-05-05 12:35:00,28.02,28.04,27.96,27.96,8018.0,23.9552,23.9723,23.9039,23.9039,8018.0
2020-05-05 12:40:00,27.93,27.95,27.82,27.85,13206.0,23.8782,23.8953,23.7842,23.8098,13206.0
2020-05-05 12:45:00,27.83,27.83,27.72,27.72,23025.0,23.7927,23.7927,23.6987,23.6987,23025.0
2020-05-05 12:50:00,27.75,27.75,27.68,27.71,19355.0,23.7243,23.7243,23.6645,23.6901,19355.0
2020-05-05 12:55:00,27.71,27.74,27.64,27.72,10816.0,23.6901,23.7158,23.6303,23.6987,10816.0
2020-05-05 13:00:00,27.72,27.72,27.65,27.65,8550.0,23.6987,23.6987,23.6388,23.6388,8550.0
2020-05-05 13:05:00,27.66,27.68,27.61,27.67,6876.0,23.6474,23.6645,23.6046,23.6559,6876.0
2020-05-05 13:10:00,27.67,27.68,27.58,27.61,6400.0,23.6559,23.6645,23.579,23.6046,6400.0
2020-05-05 13:15:00,27.6,27.65,27.59,27.62,6562.0,23.5961,23.6388,23.5875,23.6132,6562.0
2020-05-05 13:20:00,27.6,27.6,27.5,27.5,8400.0,23.5961,23.5961,23.5106,23.5106,8400.0
2020-05-05 13:25:00,27.51,27.64,27.51,27.64,6498.0,23.5192,23.6303,23.5192,23.6303,6498.0
2020-05-05 13:30:00,27.65,27.67,27.63,27.64,3800.0,23.6388,23.6559,23.6217,23.6303,3800.0
2020-05-05 13:35:00,27.63,27.64,27.51,27.51,8020.0,23.6217,23.6303,23.5192,23.5192,8020.0
2020-05-05 13:40:00,27.5,27.64,27.48,27.64,13550.0,23.5106,23.6303,23.4935,23.6303,13550.0
2020-05-05 13:45:00,27.61,27.62,27.58,27.6,4600.0,23.6046,23.6132,23.579,23.5961,4600.0
2020-05-05 13:50:00,27.59,27.67,27.58,27.67,6383.0,23.5875,23.6559,23.579,23.6559,6383.0
2020-05-05 13:55:00,27.67,27.75,27.67,27.74,15772.0,23.6559,23.7243,23.6559,23.7158,15772.0
2020-05-05 14:00:00,27.76,27.83,27.74,27.8,5567.0,23.7329,23.7927,23.7158,23.7671,5567.0
2020-05-05 14:05:00,27.82,27.83,27.78,27.82,4785.0,23.7842,23.7927,23.75,23.7842,4785.0
2020-05-05 14:10:00,27.84,27.92,27.84,27.91,3582.0,23.8013,23.8697,23.8013,23.8611,3582.0
2020-05-05 14:15:00,27.9,27.9,27.81,27.84,6150.0,23.8526,23.8526,23.7756,23.8013,6150.0
2020-05-05 14:20:00,27.83,27.85,27.79,27.82,3267.0,23.7927,23.8098,23.7585,23.7842,3267.0
2020-05-05 14:25:00,27.83,27.9,27.83,27.87,3700.0,23.7927,23.8526,23.7927,23.8269,3700.0
2020-05-05 14:30:00,27.85,27.91,27.8,27.83,5500.0,23.8098,23.8611,23.7671,23.7927,5500.0
2020-05-05 14:35:00,27.84,27.88,27.82,27.83,4208.0,23.8013,23.8355,23.7842,23.7927,4208.0
2020-05-05 14:40:00,27.81,27.83,27.76,27.8,6212.0,23.7756,23.7927,23.7329,23.7671,6212.0
2020-05-05 14:45:00,27.81,27.82,27.78,27.79,3203.0,23.7756,23.7842,23.75,23.7585,3203.0
2020-05-05 14:50:00,27.8,27.82,27.73,27.76,7100.0,23.7671,23.7842,23.7072,23.7329,7100.0
2020-05-05 14:55:00,27.74,27.79,27.68,27.75,12393.0,23.7158,23.7585,23.6645,23.7243,12393.0
2020-05-05 15:00:00,27.74,27.78,27.67,27.74,27912.0,23.7158,23.75,23.6559,23.7158,27912.0
2020-05-05 15:05:00,27.74,27.82,27.71,27.8,21283.0,23.7158,23.7842,23.6901,23.7671,21283.0
2020-05-05 15:10:00,27.79,27.8,27.73,27.76,10740.0,23.7585,23.7671,23.7072,23.7329,10740.0
2020-05-05 15:15:00,27.76,27.76,27.53,27.54,20515.0,23.7329,23.7329,23.5363,23.5448,20515.0
2020-05-05 15:20:00,27.54,27.61,27.51,27.59,13573.0,23.5448,23.6046,23.5192,23.5875,13573.0
2020-05-05 15:25:00,27.59,27.62,27.5,27.6,15237.0,23.5875,23.6132,23.5106,23.5961,15237.0
2020-05-05 15:30:00,27.61,27.65,27.52,27.54,22839.0,23.6046,23.6388,23.5277,23.5448,22839.0
2020-05-05 15:35:00,27.52,27.52,27.4,27.45,13490.0,23.5277,23.5277,23.4251,23.4679,13490.0
2020-05-05 15:40:00,27.44,27.48,27.37,27.48,22286.0,23.4593,23.4935,23.3995,23.4935,22286.0
2020-05-05 15:45:00,27.47,27.48,27.38,27.39,20289.0,23.485,23.4935,23.408,23.4166,20289.0
2020-05-05 15:50:00,27.39,27.55,27.36,27.5,41541.0,23.4166,23.5533,23.3909,23.5106,41541.0
2020-05-05 15:55:00,27.5,27.5,27.38,27.4,65103.0,23.5106,23.5106,23.408,23.4251,65103.0
2020-05-06 09:30:00,27.67,27.82,27.54,27.63,11703.0,23.6559,23.7842,23.5448,23.6217,11703.0
2020-05-06 09:35:00,27.62,27.77,27.41,27.6,9598.0,23.6132,23.7414,23.4337,23.5961,9598.0
2020-05-06 09:40:00,27.73,27.92,27.67,27.77,2525.0,23.7072,23.8697,23.6559,23.7414,2525.0
2020-05-06 09:45:00,27.78,27.92,27.65,27.7,7198.0,23.75,23.8697,23.6388,23.6816,7198.0
2020-05-06 09:50:00,27.58,27.76,27.5,27.5,15043.0,23.579,23.7329,23.5106,23.5106,15043.0
2020-05-06 09:55:00,27.59,27.59,27.44,27.55,4660.0,23.5875,23.5875,23.4593,23.5533,4660.0
2020-05-06 10:00:00,27.51,27.51,27.21,27.31,14519.0,23.5192,23.5192,23.2627,23.3482,14519.0
2020-05-06 10:05:00,27.28,27.33,27.18,27.24,13156.0,23.3225,23.3653,23.237,23.2883,13156.0
2020-05-06 10:10:00,27.21,27.21,27.06,27.11,8900.0,23.2627,23.2627,23.1344,23.1772,8900.0
2020-05-06 10:15:00,27.08,27.33,27.08,27.27,5579.0,23.1515,23.3653,23.1515,23.314,5579.0
2020-05-06 10:20:00,27.22,27.42,27.22,27.42,2100.0,23.2712,23.4422,23.2712,23.4422,2100.0
2020-05-06 10:25:00,27.41,27.49,27.23,27.23,9008.0,23.4337,23.5021,23.2798,23.2798,9008.0
2020-05-06 10:30:00,27.24,27.48,27.24,27.44,5020.0,23.2883,23.4935,23.2883,23.4593,5020.0
2020-05-06 10:35:00,27.44,27.47,27.33,27.34,12962.0,23.4593,23.485,23.3653,23.3738,12962.0
2020-05-06 10:40:00,27.3,27.54,27.3,27.51,4602.0,23.3396,23.5448,23.3396,23.5192,4602.0
2020-05-06 10:45:00,27.55,27.61,27.41,27.46,7157.0,23.5533,23.6046,23.4337,23.4764,7157.0
2020-05-06 10:50:00,27.44,27.55,27.37,27.49,5687.0,23.4593,23.5533,23.3995,23.5021,5687.0
2020-05-06 10:55:00,27.5,27.59,27.47,27.53,14337.0,23.5106,23.5875,23.485,23.5363,14337.0
2020-05-06 11:00:00,27.5,27.54,27.46,27.49,8961.0,23.5106,23.5448,23.4764,23.5021,8961.0
2020-05-06 11:05:00,27.5,27.52,27.46,27.51,14988.0,23.5106,23.5277,23.4764,23.5192,14988.0
2020-05-06 11:10:00,27.51,27.52,27.45,27.47,27803.0,23.5192,23.5277,23.4679,23.485,27803.0
2020-05-06 11:15:00,27.46,27.57,27.44,27.53,9352.0,23.4764,23.5704,23.4593,23.5363,9352.0
2020-05-06 11:20:00,27.53,27.58,27.47,27.5,16775.0,23.5363,23.579,23.485,23.5106,16775.0
2020-05-06 11:25:00,27.5,27.61,27.48,27.61,9878.0,23.5106,23.6046,23.4935,23.6046,9878.0
2020-05-06 11:30:00,27.58,27.64,27.53,27.53,3100.0,23.579,23.6303,23.5363,23.5363,3100.0
2020-05-06 11:35:00,27.5,27.71,27.47,27.71,12465.0,23.5106,23.6901,23.485,23.6901,12465.0
2020-05-06 11:40:00,27.67,27.69,27.49,27.52,5843.0,23.6559,23.673,23.5021,23.5277,5843.0
2020-05-06 11:45:00,27.52,27.58,27.47,27.5,4645.0,23.5277,23.579,23.485,23.5106,4645.0
2020-05-06 11:50:00,27.49,27.54,27.47,27.53,13471.0,23.5021,23.5448,23.485,23.5363,13471.0
2020-05-06 11:55:00,27.5,27.55,27.48,27.55,3600.0,23.5106,23.5533,23.4935,23.5533,3600.0
2020-05-06 12:00:00,27.58,27.64,27.54,27.64,5032.0,23.579,23.6303,23.5448,23.6303,5032.0
2020-05-06 12:05:00,27.62,27.64,27.52,27.53,3500.0,23.6132,23.6303,23.5277,23.5363,3500.0
2020-05-06 12:10:00,27.56,27.64,27.55,27.57,4422.0,23.5619,23.6303,23.5533,23.5704,4422.0
2020-05-06 12:15:00,27.55,27.68,27.54,27.68,8496.0,23.5533,23.6645,23.5448,23.6645,8496.0
2020-05-06 12:20:00,27.66,27.75,27.64,27.75,10422.0,23.6474,23.7243,23.6303,23.7243,10422.0
2020-05-06 12:25:00,27.75,27.8,27.73,27.75,7892.0,23.7243,23.7671,23.7072,23.7243,7892.0
2020-05-06 12:30:00,27.75,27.8,27.72,27.8,4106.0,23.7243,23.7671,23.6987,23.7671,4106.0
2020-05-06 12:35:00,27.8,27.84,27.77,27.79,6151.0,23.7671,23.8013,23.7414,23.7585,6151.0
2020-05-06 12:40:00,27.78,27.79,27.71,27.71,4951.0,23.75,23.7585,23.6901,23.6901,4951.0
2020-05-06 12:45:00,27.75,27.8,27.74,27.8,3965.0,23.7243,23.7671,23.7158,23.7671,3965.0
2020-05-06 12:50:00,27.79,27.85,27.79,27.83,3144.0,23.7585,23.8098,23.7585,23.7927,3144.0
2020-05-06 12:55:00,27.82,27.83,27.79,27.81,2800.0,23.7842,23.7927,23.7585,23.7756,2800.0
2020-05-06 13:00:00,27.81,27.83,27.7,27.73,6280.0,23.7756,23.7927,23.6816,23.7072,6280.0
2020-05-06 13:05:00,27.73,27.81,27.71,27.81,3610.0,23.7072,23.7756,23.6901,23.7756,3610.0
2020-05-06 13:10:00,27.78,27.85,27.74,27.81,7940.0,23.75,23.8098,23.7158,23.7756,7940.0
2020-05-06 13:15:00,27.79,27.81,27.72,27.78,7598.0,23.7585,23.7756,23.6987,23.75,7598.0
2020-05-06 13:20:00,27.79,27.8,27.68,27.77,8824.0,23.7585,23.7671,23.6645,23.7414,8824.0
2020-05-06 13:25:00,27.75,27.85,27.75,27.85,4947.0,23.7243,23.8098,23.7243,23.8098,4947.0
2020-05-06 13:30:00,27.83,27.9,27.83,27.88,8480.0,23.7927,23.8526,23.7927,23.8355,8480.0
2020-05-06 13:35:00,27.86,27.91,27.85,27.91,4158.0,23.8184,23.8611,23.8098,23.8611,4158.0
2020-05-06 13:40:00,27.9,27.91,27.87,27.9,3458.0,23.8526,23.8611,23.8269,23.8526,3458.0
2020-05-06 13:45:00,27.9,27.92,27.87,27.89,9064.0,23.8526,23.8697,23.8269,23.844,9064.0
2020-05-06 13:50:00,27.89,27.96,27.89,27.96,7811.0,23.844,23.9039,23.844,23.9039,7811.0
2020-05-06 13:55:00,27.95,28.04,27.94,28.04,4931.0,23.8953,23.9723,23.8868,23.9723,4931.0
2020-05-06 14:00:00,28.01,28.01,27.87,27.89,6906.0,23.9466,23.9466,23.8269,23.844,6906.0
2020-05-06 14:05:00,27.88,27.9,27.85,27.89,3643.0,23.8355,23.8526,23.8098,23.844,3643.0
2020-05-06 14:10:00,27.87,27.88,27.77,27.8,8260.0,23.8269,23.8355,23.7414,23.7671,8260.0
2020-05-06 14:15:00,27.81,27.87,27.79,27.84,9853.0,23.7756,23.8269,23.7585,23.8013,9853.0
2020-05-06 14:20:00,27.83,27.86,27.82,27.85,5050.0,23.7927,23.8184,23.7842,23.8098,5050.0
2020-05-06 14:25:00,27.86,27.89,27.85,27.87,6200.0,23.8184,23.844,23.8098,23.8269,6200.0
2020-05-06 14:30:00,27.85,27.91,27.82,27.88,10030.0,23.8098,23.8611,23.7842,23.8355,10030.0
2020-05-06 14:35:00,27.85,27.89,27.82,27.88,2275.0,23.8098,23.844,23.7842,23.8355,2275.0
2020-05-06 14:40:00,27.86,27.94,27.85,27.94,4700.0,23.8184,23.8868,23.8098,23.8868,4700.0
2020-05-06 14:45:00,27.93,27.93,27.85,27.87,12000.0,23.8782,23.8782,23.8098,23.8269,12000.0
2020-05-06 14:50:00,27.85,27.89,27.82,27.85,21631.0,23.8098,23.844,23.7842,23.8098,21631.0
2020-05-06 14:55:00,27.86,27.87,27.8,27.81,7773.0,23.8184,23.8269,23.7671,23.7756,7773.0
2020-05-06 15:00:00,27.82,27.9,27.8,27.9,10959.0,23.7842,23.8526,23.7671,23.8526,10959.0
2020-05-06 15:05:00,27.9,27.9,27.86,27.9,5352.0,23.8526,23.8526,23.8184,23.8526,5352.0
2020-05-06 15:10:00,27.89,27.89,27.83,27.87,11080.0,23.844,23.844,23.7927,23.8269,11080.0
2020-05-06 15:15:00,27.87,27.93,27.86,27.89,11940.0,23.8269,23.8782,23.8184,23.844,11940.0
2020-05-06 15:20:00,27.89,27.91,27.89,27.89,7178.0,23.844,23.8611,23.844,23.844,7178.0
2020-05-06 15:25:00,27.9,27.9,27.84,27.9,14465.0,23.8526,23.8526,23.8013,23.8526,14465.0
2020-05-06 15:30:00,27.88,27.88,27.79,27.8,16762.0,23.8355,23.8355,23.7585,23.7671,16762.0
2020-05-06 15:35:00,27.8,27.82,27.71,27.78,13165.0,23.7671,23.7842,23.6901,23.75,13165.0
2020-05-06 15:40:00,27.78,27.83,27.72,27.82,17210.0,23.75,23.7927,23.6987,23.7842,17210.0
2020-05-06 15:45:00,27.82,27.86,27.79,27.8,21892.0,23.7842,23.8184,23.7585,23.7671,21892.0
2020-05-06 15:50:00,27.8,27.91,27.78,27.91,35997.0,23.7671,23.8611,23.75,23.8611,35997.0
2020-05-06 15:55:00,27.9,27.91,27.79,27.79,88136.0,23.8526,23.8611,23.7585,23.7585,88136.0
2020-05-07 09:30:00,28.25,28.66,28.23,28.5,22763.0,24.1518,24.5023,24.1347,24.3655,22763.0
2020-05-07 09:35:00,28.71,29.0,28.6,28.85,10283.0,24.5451,24.793,24.451,24.6648,10283.0
2020-05-07 09:40:00,28.97,29.08,28.83,29.05,18802.0,24.7674,24.8614,24.6477,24.8357,18802.0
2020-05-07 09:45:00,28.96,29.12,28.9,28.9,30274.0,24.7588,24.8956,24.7075,24.7075,30274.0
2020-05-07 09:50:00,28.87,29.01,28.8,29.0,16283.0,24.6819,24.8015,24.622,24.793,16283.0
2020-05-07 09:55:00,29.0,29.04,28.93,28.95,5022.0,24.793,24.8272,24.7332,24.7503,5022.0
2020-05-07 10:00:00,28.95,28.98,28.58,28.58,13653.0,24.7503,24.7759,24.4339,24.4339,13653.0
2020-05-07 10:05:00,28.6,28.61,28.51,28.53,8874.0,24.451,24.4596,24.3741,24.3912,8874.0
2020-05-07 10:10:00,28.56,28.62,28.35,28.4,10159.0,24.4168,24.4681,24.2373,24.28,10159.0
2020-05-07 10:15:00,28.37,28.43,28.19,28.33,11124.0,24.2544,24.3057,24.1005,24.2202,11124.0
2020-05-07 10:20:00,28.36,28.37,28.28,28.33,11756.0,24.2458,24.2544,24.1774,24.2202,11756.0
2020-05-07 10:25:00,28.29,28.34,28.26,28.32,6100.0,24.186,24.2287,24.1604,24.2116,6100.0
2020-05-07 10:30:00,28.3,28.44,28.3,28.44,6064.0,24.1945,24.3142,24.1945,24.3142,6064.0
2020-05-07 10:35:00,28.46,28.56,28.44,28.47,13559.0,24.3313,24.4168,24.3142,24.3399,13559.0
2020-05-07 10:40:00,28.49,28.7,28.48,28.69,6750.0,24.357,24.5365,24.3484,24.528,6750.0
2020-05-07 10:45:00,28.69,28.72,28.53,28.53,8530.0,24.528,24.5536,24.3912,24.3912,8530.0
2020-05-07 10:50:00,28.49,28.63,28.47,28.59,5732.0,24.357,24.4767,24.3399,24.4425,5732.0
2020-05-07 10:55:00,28.59,28.62,28.48,28.56,5600.0,24.4425,24.4681,24.3484,24.4168,5600.0
2020-05-07 11:00:00,28.59,28.68,28.59,28.59,5412.0,24.4425,24.5194,24.4425,24.4425,5412.0
2020-05-07 11:05:00,28.58,28.62,28.54,28.56,7061.0,24.4339,24.4681,24.3997,24.4168,7061.0
2020-05-07 11:10:00,28.58,28.66,28.57,28.61,11850.0,24.4339,24.5023,24.4254,24.4596,11850.0
2020-05-07 11:15:00,28.59,28.61,28.49,28.57,8306.0,24.4425,24.4596,24.357,24.4254,8306.0
2020-05-07 11:20:00,28.49,28.52,28.43,28.49,3125.0,24.357,24.3826,24.3057,24.357,3125.0
2020-05-07 11:25:00,28.49,28.63,28.49,28.59,6803.0,24.357,24.4767,24.357,24.4425,6803.0
2020-05-07 11:30:00,28.6,28.63,28.58,28.6,15346.0,24.451,24.4767,24.4339,24.451,15346.0
2020-05-07 11:35:00,28.6,28.64,28.55,28.59,6670.0,24.451,24.4852,24.4083,24.4425,6670.0
2020-05-07 11:40:00,28.59,28.63,28.58,28.61,8455.0,24.4425,24.4767,24.4339,24.4596,8455.0
2020-05-07 11:45:00,28.62,28.68,28.6,28.63,10085.0,24.4681,24.5194,24.451,24.4767,10085.0
2020-05-07 11:50:00,28.66,28.67,28.6,28.63,10666.0,24.5023,24.5109,24.451,24.4767,10666.0
2020-05-07 11:55:00,28.63,28.66,28.62,28.64,4738.0,24.4767,24.5023,24.4681,24.4852,4738.0
2020-05-07 12:00:00,28.66,28.75,28.58,28.58,10439.0,24.5023,24.5793,24.4339,24.4339,10439.0
2020-05-07 12:05:00,28.58,28.59,28.46,28.46,3900.0,24.4339,24.4425,24.3313,24.3313,3900.0
2020-05-07 12:10:00,28.44,28.58,28.43,28.58,10647.0,24.3142,24.4339,24.3057,24.4339,10647.0
2020-05-07 12:15:00,28.56,28.6,28.53,28.55,4190.0,24.4168,24.451,24.3912,24.4083,4190.0
2020-05-07 12:20:00,28.55,28.58,28.49,28.52,3651.0,24.4083,24.4339,24.357,24.3826,3651.0
2020-05-07 12:25:00,28.52,28.6,28.51,28.56,5508.0,24.3826,24.451,24.3741,24.4168,5508.0
2020-05-07 12:30:00,28.59,28.62,28.48,28.48,9671.0,24.4425,24.4681,24.3484,24.3484,9671.0
2020-05-07 12:35:00,28.51,28.51,28.34,28.35,3900.0,24.3741,24.3741,24.2287,24.2373,3900.0
2020-05-07 12:40:00,28.31,28.31,28.23,28.27,4033.0,24.2031,24.2031,24.1347,24.1689,4033.0
2020-05-07 12:45:00,28.28,28.28,28.17,28.18,6525.0,24.1774,24.1774,24.0834,24.092,6525.0
2020-05-07 12:50:00,28.16,28.17,28.08,28.08,10115.0,24.0749,24.0834,24.0065,24.0065,10115.0
2020-05-07 12:55:00,28.09,28.23,28.09,28.22,5108.0,24.015,24.1347,24.015,24.1262,5108.0
2020-05-07 13:00:00,28.21,28.22,28.16,28.18,2558.0,24.1176,24.1262,24.0749,24.092,2558.0
2020-05-07 13:05:00,28.18,28.19,28.17,28.19,3201.0,24.092,24.1005,24.0834,24.1005,3201.0
2020-05-07 13:10:00,28.19,28.23,28.18,28.2,6297.0,24.1005,24.1347,24.092,24.1091,6297.0
2020-05-07 13:15:00,28.2,28.23,28.06,28.06,5984.0,24.1091,24.1347,23.9894,23.9894,5984.0
2020-05-07 13:20:00,28.04,28.11,28.04,28.08,3102.0,23.9723,24.0321,23.9723,24.0065,3102.0
2020-05-07 13:25:00,28.09,28.09,28.06,28.08,2300.0,24.015,24.015,23.9894,24.0065,2300.0
2020-05-07 13:30:00,28.08,28.17,28.07,28.17,5297.0,24.0065,24.0834,23.9979,24.0834,5297.0
2020-05-07 13:35:00,28.16,28.2,28.16,28.19,3940.0,24.0749,24.1091,24.0749,24.1005,3940.0
2020-05-07 13:40:00,28.2,28.22,28.19,28.19,4656.0,24.1091,24.1262,24.1005,24.1005,4656.0
2020-05-07 13:45:00,28.19,28.29,28.18,28.22,6969.0,24.1005,24.186,24.092,24.1262,6969.0
2020-05-07 13:50:00,28.22,28.23,28.13,28.19,7318.0,24.1262,24.1347,24.0492,24.1005,7318.0
2020-05-07 13:55:00,28.19,28.22,28.17,28.2,2910.0,24.1005,24.1262,24.0834,24.1091,2910.0
2020-05-07 14:00:00,28.2,28.21,28.12,28.15,7708.0,24.1091,24.1176,24.0407,24.0663,7708.0
2020-05-07 14:05:00,28.15,28.21,28.13,28.18,7645.0,24.0663,24.1176,24.0492,24.092,7645.0
2020-05-07 14:10:00,28.16,28.23,28.16,28.18,7368.0,24.0749,24.1347,24.0749,24.092,7368.0
2020-05-07 14:15:00,28.18,28.2,28.13,28.15,6700.0,24.092,24.1091,24.0492,24.0663,6700.0
2020-05-07 14:20:00,28.15,28.15,28.05,28.05,10119.0,24.0663,24.0663,23.9808,23.9808,10119.0
2020-05-07 14:25:00,28.05,28.06,28.01,28.02,7702.0,23.9808,23.9894,23.9466,23.9552,7702.0
2020-05-07 14:30:00,28.04,28.06,27.97,27.98,4500.0,23.9723,23.9894,23.9124,23.921,4500.0
2020-05-07 14:35:00,27.97,28.05,27.97,28.05,7216.0,23.9124,23.9808,23.9124,23.9808,7216.0
2020-05-07 14:40:00,28.05,28.09,27.97,27.99,17337.0,23.9808,24.015,23.9124,23.9295,17337.0
2020-05-07 14:45:00,27.99,28.0,27.95,28.0,6256.0,23.9295,23.9381,23.8953,23.9381,6256.0
2020-05-07 14:50:00,27.98,27.98,27.91,27.97,8053.0,23.921,23.921,23.8611,23.9124,8053.0
2020-05-07 14:55:00,27.95,27.95,27.88,27.94,4083.0,23.8953,23.8953,23.8355,23.8868,4083.0
2020-05-07 15:00:00,27.94,27.95,27.85,27.91,11116.0,23.8868,23.8953,23.8098,23.8611,11116.0
2020-05-07 15:05:00,27.9,27.92,27.85,27.85,12004.0,23.8526,23.8697,23.8098,23.8098,12004.0
2020-05-07 15:10:00,27.85,27.9,27.8,27.83,12709.0,23.8098,23.8526,23.7671,23.7927,12709.0
2020-05-07 15:15:00,27.84,27.84,27.74,27.8,12045.0,23.8013,23.8013,23.7158,23.7671,12045.0
2020-05-07 15:20:00,27.8,27.82,27.77,27.8,13356.0,23.7671,23.7842,23.7414,23.7671,13356.0
2020-05-07 15:25:00,27.8,27.83,27.79,27.81,10050.0,23.7671,23.7927,23.7585,23.7756,10050.0
2020-05-07 15:30:00,27.83,27.87,27.77,27.79,21661.0,23.7927,23.8269,23.7414,23.7585,21661.0
2020-05-07 15:35:00,27.8,27.81,27.74,27.75,19174.0,23.7671,23.7756,23.7158,23.7243,19174.0
2020-05-07 15:40:00,27.75,27.76,27.71,27.75,18556.0,23.7243,23.7329,23.6901,23.7243,18556.0
2020-05-07 15:45:00,27.76,27.83,27.72,27.76,27671.0,23.7329,23.7927,23.6987,23.7329,27671.0
2020-05-07 15:50:00,27.8,27.81,27.68,27.71,28842.0,23.7671,23.7756,23.6645,23.6901,28842.0
2020-05-07 15:55:00,27.71,27.8,27.68,27.8,66754.0,23.6901,23.7671,23.6645,23.7671,66754.0
2020-05-08 09:30:00,28.77,28.91,28.44,28.62,46911.0,24.5964,24.7161,24.3142,24.4681,46911.0
2020-05-08 09:35:00,28.62,28.62,28.3,28.41,15405.0,24.4681,24.4681,24.1945,24.2886,15405.0
2020-05-08 09:40:00,28.45,28.59,28.41,28.59,9086.0,24.3228,24.4425,24.2886,24.4425,9086.0
2020-05-08 09:45:00,28.6,28.64,28.51,28.64,15790.0,24.451,24.4852,24.3741,24.4852,15790.0
2020-05-08 09:50:00,28.65,28.65,28.5,28.5,27001.0,24.4938,24.4938,24.3655,24.3655,27001.0
2020-05-08 09:55:00,28.51,28.74,28.46,28.74,28352.0,24.3741,24.5707,24.3313,24.5707,28352.0
2020-05-08 10:00:00,28.74,28.81,28.54,28.59,34122.0,24.5707,24.6306,24.3997,24.4425,34122.0
2020-05-08 10:05:00,28.58,28.78,28.57,28.7,20566.0,24.4339,24.6049,24.4254,24.5365,20566.0
2020-05-08 10:10:00,28.71,28.83,28.69,28.83,30819.0,24.5451,24.6477,24.528,24.6477,30819.0
2020-05-08 10:15:00,28.83,28.96,28.83,28.93,47258.0,24.6477,24.7588,24.6477,24.7332,47258.0
2020-05-08 10:20:00,28.95,28.97,28.73,28.77,46246.0,24.7503,24.7674,24.5622,24.5964,46246.0
2020-05-08 10:25:00,28.76,28.78,28.66,28.69,6976.0,24.5878,24.6049,24.5023,24.528,6976.0
2020-05-08 10:30:00,28.7,28.76,28.69,28.75,7843.0,24.5365,24.5878,24.528,24.5793,7843.0
2020-05-08 10:35:00,28.73,28.73,28.49,28.71,11518.0,24.5622,24.5622,24.357,24.5451,11518.0
2020-05-08 10:40:00,28.75,28.75,28.54,28.54,5906.0,24.5793,24.5793,24.3997,24.3997,5906.0
2020-05-08 10:45:00,28.57,28.75,28.52,28.7,12787.0,24.4254,24.5793,24.3826,24.5365,12787.0
2020-05-08 10:50:00,28.71,28.76,28.67,28.74,3796.0,24.5451,24.5878,24.5109,24.5707,3796.0
2020-05-08 10:55:00,28.73,28.77,28.67,28.74,25905.0,24.5622,24.5964,24.5109,24.5707,25905.0
2020-05-08 11:00:00,28.71,28.79,28.61,28.68,10427.0,24.5451,24.6135,24.4596,24.5194,10427.0
2020-05-08 11:05:00,28.7,28.77,28.66,28.68,6133.0,24.5365,24.5964,24.5023,24.5194,6133.0
2020-05-08 11:10:00,28.7,28.81,28.66,28.81,3477.0,24.5365,24.6306,24.5023,24.6306,3477.0
2020-05-08 11:15:00,28.81,28.88,28.81,28.88,1800.0,24.6306,24.6904,24.6306,24.6904,1800.0
2020-05-08 11:20:00,28.89,28.89,28.73,28.78,9190.0,24.699,24.699,24.5622,24.6049,9190.0
2020-05-08 11:25:00,28.76,28.76,28.72,28.75,3535.0,24.5878,24.5878,24.5536,24.5793,3535.0
2020-05-08 11:30:00,28.76,28.8,28.7,28.7,3692.0,24.5878,24.622,24.5365,24.5365,3692.0
2020-05-08 11:35:00,28.72,28.74,28.68,28.7,2536.0,24.5536,24.5707,24.5194,24.5365,2536.0
2020-05-08 11:40:00,28.7,28.76,28.69,28.75,3248.0,24.5365,24.5878,24.528,24.5793,3248.0
2020-05-08 11:45:00,28.77,28.79,28.74,28.79,4235.0,24.5964,24.6135,24.5707,24.6135,4235.0
2020-05-08 11:50:00,28.76,28.77,28.71,28.77,3670.0,24.5878,24.5964,24.5451,24.5964,3670.0
2020-05-08 11:55:00,28.77,28.79,28.76,28.78,3360.0,24.5964,24.6135,24.5878,24.6049,3360.0
2020-05-08 12:00:00,28.78,28.86,28.73,28.78,10609.0,24.6049,24.6733,24.5622,24.6049,10609.0
2020-05-08 12:05:00,28.8,28.88,28.79,28.82,17825.0,24.622,24.6904,24.6135,24.6391,17825.0
2020-05-08 12:10:00,28.82,28.85,28.78,28.79,19016.0,24.6391,24.6648,24.6049,24.6135,19016.0
2020-05-08 12:15:00,28.77,28.78,28.69,28.76,11514.0,24.5964,24.6049,24.528,24.5878,11514.0
2020-05-08 12:20:00,28.76,28.8,28.73,28.76,13564.0,24.5878,24.622,24.5622,24.5878,13564.0
2020-05-08 12:25:00,28.75,28.76,28.7,28.75,21568.0,24.5793,24.5878,24.5365,24.5793,21568.0
2020-05-08 12:30:00,28.74,28.75,28.72,28.74,11626.0,24.5707,24.5793,24.5536,24.5707,11626.0
2020-05-08 12:35:00,28.75,28.81,28.73,28.76,22379.0,24.5793,24.6306,24.5622,24.5878,22379.0
2020-05-08 12:40:00,28.75,28.79,28.73,28.77,32653.0,24.5793,24.6135,24.5622,24.5964,32653.0
2020-05-08 12:45:00,28.77,28.78,28.73,28.75,18497.0,24.5964,24.6049,24.5622,24.5793,18497.0
2020-05-08 12:50:00,28.75,28.77,28.73,28.77,7416.0,24.5793,24.5964,24.5622,24.5964,7416.0
2020-05-08 12:55:00,28.77,28.78,28.7,28.71,17727.0,24.5964,24.6049,24.5365,24.5451,17727.0
2020-05-08 13:00:00,28.73,28.82,28.73,28.78,9476.0,24.5622,24.6391,24.5622,24.6049,9476.0
2020-05-08 13:05:00,28.77,28.8,28.73,28.75,18238.0,24.5964,24.622,24.5622,24.5793,18238.0
2020-05-08 13:10:00,28.75,28.77,28.72,28.75,12964.0,24.5793,24.5964,24.5536,24.5793,12964.0
2020-05-08 13:15:00,28.74,28.76,28.65,28.74,7105.0,24.5707,24.5878,24.4938,24.5707,7105.0
2020-05-08 13:20:00,28.75,28.77,28.71,28.75,11976.0,24.5793,24.5964,24.5451,24.5793,11976.0
2020-05-08 13:25:00,28.75,28.76,28.71,28.76,6575.0,24.5793,24.5878,24.5451,24.5878,6575.0
2020-05-08 13:30:00,28.77,28.82,28.75,28.78,14262.0,24.5964,24.6391,24.5793,24.6049,14262.0
2020-05-08 13:35:00,28.78,28.78,28.74,28.76,10750.0,24.6049,24.6049,24.5707,24.5878,10750.0
2020-05-08 13:40:00,28.77,28.81,28.74,28.75,136540.0,24.5964,24.6306,24.5707,24.5793,136540.0
2020-05-08 13:45:00,28.75,28.78,28.74,28.77,8180.0,24.5793,24.6049,24.5707,24.5964,8180.0
2020-05-08 13:50:00,28.77,28.8,28.75,28.78,65647.0,24.5964,24.622,24.5793,24.6049,65647.0
2020-05-08 13:55:00,28.78,28.79,28.76,28.77,21723.0,24.6049,24.6135,24.5878,24.5964,21723.0
2020-05-08 14:00:00,28.77,28.77,28.73,28.75,26333.0,24.5964,24.5964,24.5622,24.5793,26333.0
2020-05-08 14:05:00,28.75,28.78,28.74,28.76,18921.0,24.5793,24.6049,24.5707,24.5878,18921.0
2020-05-08 14:10:00,28.76,29.13,28.75,29.08,42680.0,24.5878,24.9041,24.5793,24.8614,42680.0
2020-05-08 14:15:00,29.07,29.27,29.07,29.23,18392.0,24.8528,25.0238,24.8528,24.9896,18392.0
2020-05-08 14:20:00,29.24,29.33,29.23,29.3,9577.0,24.9982,25.0751,24.9896,25.0495,9577.0
2020-05-08 14:25:00,29.26,29.48,29.26,29.42,21412.0,25.0153,25.2034,25.0153,25.1521,21412.0
2020-05-08 14:30:00,29.43,29.5,29.36,29.48,16455.0,25.1606,25.2205,25.1008,25.2034,16455.0
2020-05-08 14:35:00,29.47,29.48,29.42,29.46,12148.0,25.1948,25.2034,25.1521,25.1863,12148.0
2020-05-08 14:40:00,29.49,29.56,29.48,29.53,16040.0,25.2119,25.2718,25.2034,25.2461,16040.0
2020-05-08 14:45:00,29.51,29.63,29.51,29.6,19828.0,25.229,25.3316,25.229,25.306,19828.0
2020-05-08 14:50:00,29.59,29.62,29.52,29.53,12371.0,25.2974,25.3231,25.2376,25.2461,12371.0
2020-05-08 14:55:00,29.54,29.65,29.54,29.64,20807.0,25.2547,25.3487,25.2547,25.3402,20807.0
2020-05-08 15:00:00,29.63,29.7,29.59,29.68,46530.0,25.3316,25.3915,25.2974,25.3744,46530.0
2020-05-08 15:05:00,29.67,29.76,29.66,29.69,23893.0,25.3658,25.4427,25.3573,25.3829,23893.0
2020-05-08 15:10:00,29.68,29.72,29.64,29.71,16128.0,25.3744,25.4085,25.3402,25.4,16128.0
2020-05-08 15:15:00,29.73,29.81,29.71,29.79,16965.0,25.4171,25.4855,25.4,25.4684,16965.0
2020-05-08 15:20:00,29.77,29.83,29.76,29.79,17785.0,25.4513,25.5026,25.4427,25.4684,17785.0
2020-05-08 15:25:00,29.8,29.81,29.74,29.79,25722.0,25.4769,25.4855,25.4256,25.4684,25722.0
2020-05-08 15:30:00,29.8,29.83,29.75,29.76,30121.0,25.4769,25.5026,25.4342,25.4427,30121.0
2020-05-08 15:35:00,29.76,29.83,29.71,29.82,28168.0,25.4427,25.5026,25.4,25.494,28168.0
2020-05-08 15:40:00,29.82,29.91,29.79,29.8,24460.0,25.494,25.571,25.4684,25.4769,24460.0
2020-05-08 15:45:00,29.79,29.87,29.77,29.84,27968.0,25.4684,25.5368,25.4513,25.5111,27968.0
2020-05-08 15:50:00,29.84,29.85,29.72,29.78,30858.0,25.5111,25.5197,25.4085,25.4598,30858.0
2020-05-08 15:55:00,29.77,29.84,29.74,29.81,89502.0,25.4513,25.5111,25.4256,25.4855,89502.0
2020-05-11 09:30:00,29.04,29.76,29.04,29.53,63807.0,24.8272,25.4427,24.8272,25.2461,63807.0
2020-05-11 09:35:00,29.49,29.84,29.49,29.69,29272.0,25.2119,25.5111,25.2119,25.3829,29272.0
2020-05-11 09:40:00,29.68,29.97,29.61,29.87,34850.0,25.3744,25.6223,25.3145,25.5368,34850.0
2020-05-11 09:45:00,29.91,30.04,29.84,29.86,34963.0,25.571,25.6821,25.5111,25.5282,34963.0
2020-05-11 09:50:00,29.87,29.93,29.78,29.89,26761.0,25.5368,25.5881,25.4598,25.5539,26761.0
2020-05-11 09:55:00,29.88,29.89,29.71,29.71,15890.0,25.5453,25.5539,25.4,25.4,15890.0
2020-05-11 10:00:00,29.72,29.72,29.47,29.56,21135.0,25.4085,25.4085,25.1948,25.2718,21135.0
2020-05-11 10:05:00,29.55,29.62,29.41,29.53,26149.0,25.2632,25.3231,25.1435,25.2461,26149.0
2020-05-11 10:10:00,29.55,29.65,29.39,29.4,24455.0,25.2632,25.3487,25.1264,25.135,24455.0
2020-05-11 10:15:00,29.37,29.38,29.26,29.31,10479.0,25.1093,25.1179,25.0153,25.058,10479.0
2020-05-11 10:20:00,29.32,29.41,29.28,29.39,12554.0,25.0666,25.1435,25.0324,25.1264,12554.0
2020-05-11 10:25:00,29.4,29.45,29.37,29.38,13612.0,25.135,25.1777,25.1093,25.1179,13612.0
2020-05-11 10:30:00,29.38,29.58,29.33,29.57,14613.0,25.1179,25.2889,25.0751,25.2803,14613.0
2020-05-11 10:35:00,29.59,29.62,29.4,29.47,18491.0,25.2974,25.3231,25.135,25.1948,18491.0
2020-05-11 10:40:00,29.49,29.5,29.23,29.28,10218.0,25.2119,25.2205,24.9896,25.0324,10218.0
2020-05-11 10:45:00,29.29,29.38,29.23,29.35,9378.0,25.0409,25.1179,24.9896,25.0922,9378.0
2020-05-11 10:50:00,29.32,29.41,29.32,29.39,21037.0,25.0666,25.1435,25.0666,25.1264,21037.0
2020-05-11 10:55:00,29.36,29.37,29.2,29.22,7711.0,25.1008,25.1093,24.964,24.9811,7711.0
2020-05-11 11:00:00,29.22,29.33,29.19,29.29,9568.0,24.9811,25.0751,24.9554,25.0409,9568.0
2020-05-11 11:05:00,29.3,29.4,29.3,29.38,6544.0,25.0495,25.135,25.0495,25.1179,6544.0
2020-05-11 11:10:00,29.36,29.43,29.31,29.35,5529.0,25.1008,25.1606,25.058,25.0922,5529.0
2020-05-11 11:15:00,29.34,29.39,29.29,29.38,4791.0,25.0837,25.1264,25.0409,25.1179,4791.0
2020-05-11 11:20:00,29.38,29.42,29.32,29.38,5948.0,25.1179,25.1521,25.0666,25.1179,5948.0
2020-05-11 11:25:00,29.35,29.48,29.34,29.45,5274.0,25.0922,25.2034,25.0837,25.1777,5274.0
2020-05-11 11:30:00,29.48,29.62,29.45,29.57,13612.0,25.2034,25.3231,25.1777,25.2803,13612.0
2020-05-11 11:35:00,29.56,29.73,29.53,29.69,13112.0,25.2718,25.4171,25.2461,25.3829,13112.0
2020-05-11 11:40:00,29.66,29.69,29.61,29.62,7655.0,25.3573,25.3829,25.3145,25.3231,7655.0
2020-05-11 11:45:00,29.62,29.78,29.6,29.78,8852.0,25.3231,25.4598,25.306,25.4598,8852.0
2020-05-11 11:50:00,29.78,29.89,29.78,29.83,10379.0,25.4598,25.5539,25.4598,25.5026,10379.0
2020-05-11 11:55:00,29.83,29.85,29.8,29.84,11722.0,25.5026,25.5197,25.4769,25.5111,11722.0
2020-05-11 12:00:00,29.84,29.99,29.84,29.97,17872.0,25.5111,25.6394,25.5111,25.6223,17872.0
2020-05-11 12:05:00,29.95,29.96,29.87,29.9,10095.0,25.6052,25.6137,25.5368,25.5624,10095.0
2020-05-11 12:10:00,29.91,29.99,29.9,29.99,12788.0,25.571,25.6394,25.5624,25.6394,12788.0
2020-05-11 12:15:00,29.98,30.13,29.93,30.12,16339.0,25.6308,25.7591,25.5881,25.7505,16339.0
2020-05-11 12:20:00,30.13,30.18,30.06,30.1,17749.0,25.7591,25.8018,25.6992,25.7334,17749.0
2020-05-11 12:25:00,30.11,30.24,30.11,30.21,9511.0,25.742,25.8531,25.742,25.8275,9511.0
2020-05-11 12:30:00,30.2,30.24,30.15,30.16,6400.0,25.8189,25.8531,25.7762,25.7847,6400.0
2020-05-11 12:35:00,30.15,30.22,30.15,30.19,7641.0,25.7762,25.836,25.7762,25.8104,7641.0
2020-05-11 12:40:00,30.18,30.18,30.11,30.11,2745.0,25.8018,25.8018,25.742,25.742,2745.0
2020-05-11 12:45:00,30.11,30.14,30.01,30.02,8108.0,25.742,25.7676,25.6565,25.665,8108.0
2020-05-11 12:50:00,30.02,30.11,30.02,30.11,16628.0,25.665,25.742,25.665,25.742,16628.0
2020-05-11 12:55:00,30.13,30.17,30.1,30.15,11421.0,25.7591,25.7933,25.7334,25.7762,11421.0
2020-05-11 13:00:00,30.13,30.13,30.02,30.05,10109.0,25.7591,25.7591,25.665,25.6907,10109.0
2020-05-11 13:05:00,30.05,30.2,30.05,30.19,9683.0,25.6907,25.8189,25.6907,25.8104,9683.0
2020-05-11 13:10:00,30.19,30.28,30.17,30.23,17326.0,25.8104,25.8873,25.7933,25.8446,17326.0
2020-05-11 13:15:00,30.23,30.26,30.2,30.24,12996.0,25.8446,25.8702,25.8189,25.8531,12996.0
2020-05-11 13:20:00,30.24,30.25,30.17,30.19,9086.0,25.8531,25.8617,25.7933,25.8104,9086.0
2020-05-11 13:25:00,30.2,30.26,30.19,30.23,14477.0,25.8189,25.8702,25.8104,25.8446,14477.0
2020-05-11 13:30:00,30.24,30.28,30.21,30.28,9746.0,25.8531,25.8873,25.8275,25.8873,9746.0
2020-05-11 13:35:00,30.27,30.34,30.26,30.34,8118.0,25.8788,25.9386,25.8702,25.9386,8118.0
2020-05-11 13:40:00,30.32,30.35,30.23,30.26,7786.0,25.9215,25.9472,25.8446,25.8702,7786.0
2020-05-11 13:45:00,30.25,30.29,30.25,30.29,12424.0,25.8617,25.8959,25.8617,25.8959,12424.0
2020-05-11 13:50:00,30.29,30.33,30.28,30.32,10238.0,25.8959,25.9301,25.8873,25.9215,10238.0
2020-05-11 13:55:00,30.32,30.32,30.23,30.24,11830.0,25.9215,25.9215,25.8446,25.8531,11830.0
2020-05-11 14:00:00,30.22,30.25,30.12,30.12,17265.0,25.836,25.8617,25.7505,25.7505,17265.0
2020-05-11 14:05:00,30.11,30.15,30.05,30.15,14861.0,25.742,25.7762,25.6907,25.7762,14861.0
2020-05-11 14:10:00,30.14,30.14,30.04,30.05,11340.0,25.7676,25.7676,25.6821,25.6907,11340.0
2020-05-11 14:15:00,30.04,30.15,30.04,30.14,6821.0,25.6821,25.7762,25.6821,25.7676,6821.0
2020-05-11 14:20:00,30.13,30.2,30.1,30.12,10433.0,25.7591,25.8189,25.7334,25.7505,10433.0
2020-05-11 14:25:00,30.12,30.13,30.06,30.08,5438.0,25.7505,25.7591,25.6992,25.7163,5438.0
2020-05-11 14:30:00,30.08,30.13,30.08,30.12,10099.0,25.7163,25.7591,25.7163,25.7505,10099.0
2020-05-11 14:35:00,30.12,30.13,30.02,30.03,13891.0,25.7505,25.7591,25.665,25.6736,13891.0
2020-05-11 14:40:00,30.03,30.07,30.02,30.05,12333.0,25.6736,25.7078,25.665,25.6907,12333.0
2020-05-11 14:45:00,30.06,30.07,30.04,30.05,11662.0,25.6992,25.7078,25.6821,25.6907,11662.0
2020-05-11 14:50:00,30.05,30.07,30.02,30.02,10927.0,25.6907,25.7078,25.665,25.665,10927.0
2020-05-11 14:55:00,30.02,30.04,29.85,29.89,22105.0,25.665,25.6821,25.5197,25.5539,22105.0
2020-05-11 15:00:00,29.9,30.02,29.9,30.01,21985.0,25.5624,25.665,25.5624,25.6565,21985.0
2020-05-11 15:05:00,29.99,30.03,29.98,30.03,13434.0,25.6394,25.6736,25.6308,25.6736,13434.0
2020-05-11 15:10:00,30.03,30.06,29.97,30.0,18169.0,25.6736,25.6992,25.6223,25.6479,18169.0
2020-05-11 15:15:00,30.0,30.05,29.98,30.0,13228.0,25.6479,25.6907,25.6308,25.6479,13228.0
2020-05-11 15:20:00,30.01,30.03,29.97,30.03,17338.0,25.6565,25.6736,25.6223,25.6736,17338.0
2020-05-11 15:25:00,30.03,30.1,29.98,30.08,14568.0,25.6736,25.7334,25.6308,25.7163,14568.0
2020-05-11 15:30:00,30.04,30.06,29.92,29.95,17492.0,25.6821,25.6992,25.5795,25.6052,17492.0
2020-05-11 15:35:00,29.91,29.97,29.91,29.95,15893.0,25.571,25.6223,25.571,25.6052,15893.0
2020-05-11 15:40:00,29.96,30.09,29.94,30.07,21103.0,25.6137,25.7249,25.5966,25.7078,21103.0
2020-05-11 15:45:00,30.06,30.07,29.98,30.04,23341.0,25.6992,25.7078,25.6308,25.6821,23341.0
2020-05-11 15:50:00,30.03,30.03,29.74,29.95,46579.0,25.6736,25.6736,25.4256,25.6052,46579.0
2020-05-11 15:55:00,29.96,30.0,29.89,29.89,93390.0,25.6137,25.6479,25.5539,25.5539,93390.0
2020-05-12 09:30:00,30.02,30.48,30.02,30.28,109726.0,25.665,26.0583,25.665,25.8873,109726.0
2020-05-12 09:35:00,30.29,30.29,30.11,30.15,50229.0,25.8959,25.8959,25.742,25.7762,50229.0
2020-05-12 09:40:00,30.16,30.19,30.01,30.02,46927.0,25.7847,25.8104,25.6565,25.665,46927.0
2020-05-12 09:45:00,30.02,30.03,29.55,29.58,39646.0,25.665,25.6736,25.2632,25.2889,39646.0
2020-05-12 09:50:00,29.57,29.66,29.41,29.5,37904.0,25.2803,25.3573,25.1435,25.2205,37904.0
2020-05-12 09:55:00,29.5,29.85,29.49,29.78,79439.0,25.2205,25.5197,25.2119,25.4598,79439.0
2020-05-12 10:00:00,29.79,29.83,29.58,29.65,44593.0,25.4684,25.5026,25.2889,25.3487,44593.0
2020-05-12 10:05:00,29.66,29.78,29.6,29.75,31440.0,25.3573,25.4598,25.306,25.4342,31440.0
2020-05-12 10:10:00,29.75,29.91,29.74,29.91,30642.0,25.4342,25.571,25.4256,25.571,30642.0
2020-05-12 10:15:00,29.9,29.97,29.85,29.88,36203.0,25.5624,25.6223,25.5197,25.5453,36203.0
2020-05-12 10:20:00,29.85,29.85,29.67,29.72,21954.0,25.5197,25.5197,25.3658,25.4085,21954.0
2020-05-12 10:25:00,29.73,29.74,29.54,29.55,26021.0,25.4171,25.4256,25.2547,25.2632,26021.0
2020-05-12 10:30:00,29.55,29.67,29.53,29.65,24195.0,25.2632,25.3658,25.2461,25.3487,24195.0
2020-05-12 10:35:00,29.65,29.81,29.59,29.7,57460.0,25.3487,25.4855,25.2974,25.3915,57460.0
2020-05-12 10:40:00,29.7,29.73,29.57,29.6,22371.0,25.3915,25.4171,25.2803,25.306,22371.0
2020-05-12 10:45:00,29.61,29.66,29.5,29.51,26060.0,25.3145,25.3573,25.2205,25.229,26060.0
2020-05-12 10:50:00,29.5,29.58,29.48,29.54,48580.0,25.2205,25.2889,25.2034,25.2547,48580.0
2020-05-12 10:55:00,29.54,29.7,29.51,29.59,41913.0,25.2547,25.3915,25.229,25.2974,41913.0
2020-05-12 11:00:00,29.58,29.7,29.51,29.57,31953.0,25.2889,25.3915,25.229,25.2803,31953.0
2020-05-12 11:05:00,29.56,29.65,29.53,29.64,26703.0,25.2718,25.3487,25.2461,25.3402,26703.0
2020-05-12 11:10:00,29.62,29.73,29.56,29.71,21414.0,25.3231,25.4171,25.2718,25.4,21414.0
2020-05-12 11:15:00,29.7,29.71,29.56,29.63,24662.0,25.3915,25.4,25.2718,25.3316,24662.0
2020-05-12 11:20:00,29.62,29.73,29.59,29.73,27680.0,25.3231,25.4171,25.2974,25.4171,27680.0
2020-05-12 11:25:00,29.73,29.73,29.66,29.71,17521.0,25.4171,25.4171,25.3573,25.4,17521.0
2020-05-12 11:30:00,29.7,29.82,29.67,29.7,34444.0,25.3915,25.494,25.3658,25.3915,34444.0
2020-05-12 11:35:00,29.68,29.73,29.61,29.65,19608.0,25.3744,25.4171,25.3145,25.3487,19608.0
2020-05-12 11:40:00,29.66,29.68,29.59,29.6,23600.0,25.3573,25.3744,25.2974,25.306,23600.0
2020-05-12 11:45:00,29.58,29.59,29.49,29.49,17542.0,25.2889,25.2974,25.2119,25.2119,17542.0
2020-05-12 11:50:00,29.49,29.49,29.42,29.49,33055.0,25.2119,25.2119,25.1521,25.2119,33055.0
2020-05-12 11:55:00,29.48,29.56,29.47,29.54,27402.0,25.2034,25.2718,25.1948,25.2547,27402.0
2020-05-12 12:00:00,29.53,29.53,29.43,29.45,14889.0,25.2461,25.2461,25.1606,25.1777,14889.0
2020-05-12 12:05:00,29.44,29.44,29.23,29.23,24306.0,25.1692,25.1692,24.9896,24.9896,24306.0
2020-05-12 12:10:00,29.23,29.23,29.09,29.13,41043.0,24.9896,24.9896,24.8699,24.9041,41043.0
2020-05-12 12:15:00,29.12,29.27,29.06,29.25,26721.0,24.8956,25.0238,24.8443,25.0067,26721.0
2020-05-12 12:20:00,29.25,29.26,29.13,29.22,23331.0,25.0067,25.0153,24.9041,24.9811,23331.0
2020-05-12 12:25:00,29.23,29.28,29.21,29.26,28338.0,24.9896,25.0324,24.9725,25.0153,28338.0
2020-05-12 12:30:00,29.25,29.32,29.21,29.22,18493.0,25.0067,25.0666,24.9725,24.9811,18493.0
2020-05-12 12:35:00,29.19,29.25,29.18,29.21,15780.0,24.9554,25.0067,24.9469,24.9725,15780.0
2020-05-12 12:40:00,29.2,29.23,29.15,29.19,19010.0,24.964,24.9896,24.9212,24.9554,19010.0
2020-05-12 12:45:00,29.18,29.25,29.17,29.21,17335.0,24.9469,25.0067,24.9383,24.9725,17335.0
2020-05-12 12:50:00,29.21,29.21,29.15,29.19,20103.0,24.9725,24.9725,24.9212,24.9554,20103.0
2020-05-12 12:55:00,29.19,29.21,29.17,29.2,13183.0,24.9554,24.9725,24.9383,24.964,13183.0
2020-05-12 13:00:00,29.18,29.22,29.12,29.14,19004.0,24.9469,24.9811,24.8956,24.9127,19004.0
2020-05-12 13:05:00,29.16,29.2,29.07,29.12,22336.0,24.9298,24.964,24.8528,24.8956,22336.0
2020-05-12 13:10:00,29.11,29.12,28.98,29.0,17052.0,24.887,24.8956,24.7759,24.793,17052.0
2020-05-12 13:15:00,29.0,29.02,28.89,28.91,15761.0,24.793,24.8101,24.699,24.7161,15761.0
2020-05-12 13:20:00,28.89,28.92,28.84,28.86,18901.0,24.699,24.7246,24.6562,24.6733,18901.0
2020-05-12 13:25:00,28.86,28.9,28.75,28.88,23447.0,24.6733,24.7075,24.5793,24.6904,23447.0
2020-05-12 13:30:00,28.89,28.96,28.87,28.96,14782.0,24.699,24.7588,24.6819,24.7588,14782.0
2020-05-12 13:35:00,28.95,28.99,28.91,28.95,17316.0,24.7503,24.7845,24.7161,24.7503,17316.0
2020-05-12 13:40:00,28.95,28.97,28.92,28.96,26023.0,24.7503,24.7674,24.7246,24.7588,26023.0
2020-05-12 13:45:00,28.96,29.14,28.94,29.13,20182.0,24.7588,24.9127,24.7417,24.9041,20182.0
2020-05-12 13:50:00,29.13,29.24,29.12,29.23,37128.0,24.9041,24.9982,24.8956,24.9896,37128.0
2020-05-12 13:55:00,29.24,29.24,29.18,29.23,11201.0,24.9982,24.9982,24.9469,24.9896,11201.0
2020-05-12 14:00:00,29.23,29.23,29.04,29.16,155037.0,24.9896,24.9896,24.8272,24.9298,155037.0
2020-05-12 14:05:00,29.15,29.23,29.09,29.11,27271.0,24.9212,24.9896,24.8699,24.887,27271.0
2020-05-12 14:10:00,29.11,29.16,29.09,29.12,27821.0,24.887,24.9298,24.8699,24.8956,27821.0
2020-05-12 14:15:00,29.11,29.2,29.09,29.18,60922.0,24.887,24.964,24.8699,24.9469,60922.0
2020-05-12 14:20:00,29.18,29.43,29.18,29.4,56092.0,24.9469,25.1606,24.9469,25.135,56092.0
2020-05-12 14:25:00,29.4,29.43,29.33,29.39,29404.0,25.135,25.1606,25.0751,25.1264,29404.0
2020-05-12 14:30:00,29.4,29.45,29.38,29.44,44715.0,25.135,25.1777,25.1179,25.1692,44715.0
2020-05-12 14:35:00,29.44,29.62,29.41,29.6,279648.0,25.1692,25.3231,25.1435,25.306,279648.0
2020-05-12 14:40:00,29.6,29.62,29.49,29.58,90082.0,25.306,25.3231,25.2119,25.2889,90082.0
2020-05-12 14:45:00,29.57,29.59,29.5,29.5,55751.0,25.2803,25.2974,25.2205,25.2205,55751.0
2020-05-12 14:50:00,29.5,29.59,29.41,29.56,40283.0,25.2205,25.2974,25.1435,25.2718,40283.0
2020-05-12 14:55:00,29.56,29.71,29.53,29.69,28073.0,25.2718,25.4,25.2461,25.3829,28073.0
2020-05-12 15:00:00,29.68,29.72,29.52,29.55,32770.0,25.3744,25.4085,25.2376,25.2632,32770.0
2020-05-12 15:05:00,29.53,29.59,29.52,29.58,27076.0,25.2461,25.2974,25.2376,25.2889,27076.0
2020-05-12 15:10:00,29.58,29.58,29.49,29.5,44848.0,25.2889,25.2889,25.2119,25.2205,44848.0
2020-05-12 15:15:00,29.5,29.54,29.25,29.26,45293.0,25.2205,25.2547,25.0067,25.0153,45293.0
2020-05-12 15:20:00,29.26,29.31,29.2,29.24,42567.0,25.0153,25.058,24.964,24.9982,42567.0
2020-05-12 15:25:00,29.21,29.26,29.05,29.06,52212.0,24.9725,25.0153,24.8357,24.8443,52212.0
2020-05-12 15:30:00,29.05,29.12,29.02,29.1,54928.0,24.8357,24.8956,24.8101,24.8785,54928.0
2020-05-12 15:35:00,29.1,29.1,28.82,28.87,90961.0,24.8785,24.8785,24.6391,24.6819,90961.0
2020-05-12 15:40:00,28.87,28.87,28.65,28.7,96842.0,24.6819,24.6819,24.4938,24.5365,96842.0
2020-05-12 15:45:00,28.7,28.77,28.52,28.53,96211.0,24.5365,24.5964,24.3826,24.3912,96211.0
2020-05-12 15:50:00,28.52,28.64,28.35,28.6,183991.0,24.3826,24.4852,24.2373,24.451,183991.0
2020-05-12 15:55:00,28.6,28.74,28.53,28.54,188254.0,24.451,24.5707,24.3912,24.3997,188254.0
2020-05-13 09:30:00,28.29,28.34,27.62,27.7,101183.0,24.186,24.2287,23.6132,23.6816,101183.0
2020-05-13 09:35:00,27.7,27.85,27.59,27.85,72366.0,23.6816,23.8098,23.5875,23.8098,72366.0
2020-05-13 09:40:00,27.88,28.15,27.87,28.06,97620.0,23.8355,24.0663,23.8269,23.9894,97620.0
2020-05-13 09:45:00,28.06,28.43,28.03,28.43,71518.0,23.9894,24.3057,23.9637,24.3057,71518.0
2020-05-13 09:50:00,28.42,28.45,28.14,28.24,65788.0,24.2971,24.3228,24.0578,24.1433,65788.0
2020-05-13 09:55:00,28.23,28.44,28.21,28.38,59821.0,24.1347,24.3142,24.1176,24.2629,59821.0
2020-05-13 10:00:00,28.4,28.67,28.37,28.58,79887.0,24.28,24.5109,24.2544,24.4339,79887.0
2020-05-13 10:05:00,28.58,28.71,28.51,28.51,52670.0,24.4339,24.5451,24.3741,24.3741,52670.0
2020-05-13 10:10:00,28.51,28.72,28.47,28.66,46264.0,24.3741,24.5536,24.3399,24.5023,46264.0
2020-05-13 10:15:00,28.64,28.67,28.49,28.55,44520.0,24.4852,24.5109,24.357,24.4083,44520.0
2020-05-13 10:20:00,28.53,28.63,28.36,28.41,51765.0,24.3912,24.4767,24.2458,24.2886,51765.0
2020-05-13 10:25:00,28.41,28.63,28.39,28.57,76289.0,24.2886,24.4767,24.2715,24.4254,76289.0
2020-05-13 10:30:00,28.58,28.73,28.47,28.49,89231.0,24.4339,24.5622,24.3399,24.357,89231.0
2020-05-13 10:35:00,28.48,28.55,28.3,28.36,48033.0,24.3484,24.4083,24.1945,24.2458,48033.0
2020-05-13 10:40:00,28.37,28.42,28.21,28.26,42451.0,24.2544,24.2971,24.1176,24.1604,42451.0
2020-05-13 10:45:00,28.26,28.27,28.13,28.16,53051.0,24.1604,24.1689,24.0492,24.0749,53051.0
2020-05-13 10:50:00,28.14,28.24,28.09,28.23,34297.0,24.0578,24.1433,24.015,24.1347,34297.0
2020-05-13 10:55:00,28.22,28.23,28.0,28.07,41342.0,24.1262,24.1347,23.9381,23.9979,41342.0
2020-05-13 11:00:00,28.07,28.13,27.92,27.98,53790.0,23.9979,24.0492,23.8697,23.921,53790.0
2020-05-13 11:05:00,27.98,28.06,27.9,27.94,65860.0,23.921,23.9894,23.8526,23.8868,65860.0
2020-05-13 11:10:00,27.94,28.01,27.9,28.0,53965.0,23.8868,23.9466,23.8526,23.9381,53965.0
2020-05-13 11:15:00,28.01,28.04,27.67,27.67,27855.0,23.9466,23.9723,23.6559,23.6559,27855.0
2020-05-13 11:20:00,27.67,27.73,27.57,27.61,32907.0,23.6559,23.7072,23.5704,23.6046,32907.0
2020-05-13 11:25:00,27.6,27.66,27.42,27.62,50116.0,23.5961,23.6474,23.4422,23.6132,50116.0
2020-05-13 11:30:00,27.61,27.63,27.48,27.53,52851.0,23.6046,23.6217,23.4935,23.5363,52851.0
2020-05-13 11:35:00,27.54,27.57,27.14,27.26,55914.0,23.5448,23.5704,23.2028,23.3054,55914.0
2020-05-13 11:40:00,27.27,27.27,27.08,27.15,42336.0,23.314,23.314,23.1515,23.2114,42336.0
2020-05-13 11:45:00,27.15,27.16,27.0,27.01,24467.0,23.2114,23.2199,23.0831,23.0917,24467.0
2020-05-13 11:50:00,27.01,27.19,27.0,27.01,23184.0,23.0917,23.2456,23.0831,23.0917,23184.0
2020-05-13 11:55:00,26.98,27.07,26.92,27.02,23528.0,23.066,23.143,23.0147,23.1002,23528.0
2020-05-13 12:00:00,27.03,27.17,26.9,26.9,22248.0,23.1088,23.2285,22.9976,22.9976,22248.0
2020-05-13 12:05:00,26.89,26.93,26.71,26.78,51485.0,22.9891,23.0233,22.8352,22.8951,51485.0
2020-05-13 12:10:00,26.79,26.8,26.63,26.65,36806.0,22.9036,22.9122,22.7668,22.7839,36806.0
2020-05-13 12:15:00,26.62,26.69,26.44,26.5,38413.0,22.7583,22.8181,22.6044,22.6557,38413.0
2020-05-13 12:20:00,26.52,26.79,26.52,26.66,29354.0,22.6728,22.9036,22.6728,22.7925,29354.0
2020-05-13 12:25:00,26.66,26.93,26.59,26.87,28686.0,22.7925,23.0233,22.7326,22.972,28686.0
2020-05-13 12:30:00,26.87,27.19,26.84,27.09,35766.0,22.972,23.2456,22.9463,23.1601,35766.0
2020-05-13 12:35:00,27.1,27.1,26.85,26.91,25649.0,23.1686,23.1686,22.9549,23.0062,25649.0
2020-05-13 12:40:00,26.9,26.91,26.77,26.79,27243.0,22.9976,23.0062,22.8865,22.9036,27243.0
2020-05-13 12:45:00,26.78,26.91,26.72,26.91,27240.0,22.8951,23.0062,22.8438,23.0062,27240.0
2020-05-13 12:50:00,26.92,27.08,26.84,26.96,38248.0,23.0147,23.1515,22.9463,23.0489,38248.0
2020-05-13 12:55:00,26.97,27.1,26.95,27.08,26326.0,23.0575,23.1686,23.0404,23.1515,26326.0
2020-05-13 13:00:00,27.11,27.15,27.02,27.07,26571.0,23.1772,23.2114,23.1002,23.143,26571.0
2020-05-13 13:05:00,27.06,27.09,26.9,27.07,13165.0,23.1344,23.1601,22.9976,23.143,13165.0
2020-05-13 13:10:00,27.1,27.3,27.09,27.24,29076.0,23.1686,23.3396,23.1601,23.2883,29076.0
2020-05-13 13:15:00,27.23,27.43,27.17,27.37,22962.0,23.2798,23.4508,23.2285,23.3995,22962.0
2020-05-13 13:20:00,27.4,27.41,27.29,27.33,24727.0,23.4251,23.4337,23.3311,23.3653,24727.0
2020-05-13 13:25:00,27.33,27.39,27.28,27.35,23950.0,23.3653,23.4166,23.3225,23.3824,23950.0
2020-05-13 13:30:00,27.36,27.41,27.15,27.17,26360.0,23.3909,23.4337,23.2114,23.2285,26360.0
2020-05-13 13:35:00,27.17,27.18,27.07,27.16,23523.0,23.2285,23.237,23.143,23.2199,23523.0
2020-05-13 13:40:00,27.19,27.23,27.11,27.13,17632.0,23.2456,23.2798,23.1772,23.1943,17632.0
2020-05-13 13:45:00,27.13,27.19,27.07,27.12,20955.0,23.1943,23.2456,23.143,23.1857,20955.0
2020-05-13 13:50:00,27.1,27.12,26.96,26.97,23113.0,23.1686,23.1857,23.0489,23.0575,23113.0
2020-05-13 13:55:00,26.97,27.01,26.91,26.96,21230.0,23.0575,23.0917,23.0062,23.0489,21230.0
2020-05-13 14:00:00,26.95,26.98,26.89,26.96,22768.0,23.0404,23.066,22.9891,23.0489,22768.0
2020-05-13 14:05:00,26.97,27.12,26.97,27.11,18441.0,23.0575,23.1857,23.0575,23.1772,18441.0
2020-05-13 14:10:00,27.11,27.23,27.06,27.22,45824.0,23.1772,23.2798,23.1344,23.2712,45824.0
2020-05-13 14:15:00,27.21,27.33,27.21,27.24,46528.0,23.2627,23.3653,23.2627,23.2883,46528.0
2020-05-13 14:20:00,27.24,27.37,27.23,27.33,32563.0,23.2883,23.3995,23.2798,23.3653,32563.0
2020-05-13 14:25:00,27.32,27.37,27.26,27.3,32938.0,23.3567,23.3995,23.3054,23.3396,32938.0
2020-05-13 14:30:00,27.3,27.35,27.22,27.28,67985.0,23.3396,23.3824,23.2712,23.3225,67985.0
2020-05-13 14:35:00,27.27,27.34,27.17,27.19,35005.0,23.314,23.3738,23.2285,23.2456,35005.0
2020-05-13 14:40:00,27.18,27.2,26.94,26.96,47359.0,23.237,23.2541,23.0318,23.0489,47359.0
2020-05-13 14:45:00,26.96,26.99,26.85,26.85,77897.0,23.0489,23.0746,22.9549,22.9549,77897.0
2020-05-13 14:50:00,26.85,26.91,26.73,26.77,54268.0,22.9549,23.0062,22.8523,22.8865,54268.0
2020-05-13 14:55:00,26.76,26.78,26.57,26.58,40419.0,22.878,22.8951,22.7155,22.7241,40419.0
2020-05-13 15:00:00,26.58,26.78,26.57,26.77,47954.0,22.7241,22.8951,22.7155,22.8865,47954.0
2020-05-13 15:05:00,26.76,26.77,26.56,26.64,37218.0,22.878,22.8865,22.707,22.7754,37218.0
2020-05-13 15:10:00,26.64,26.68,26.59,26.62,28916.0,22.7754,22.8096,22.7326,22.7583,28916.0
2020-05-13 15:15:00,26.62,26.67,26.54,26.63,37240.0,22.7583,22.801,22.6899,22.7668,37240.0
2020-05-13 15:20:00,26.64,26.66,26.46,26.51,42319.0,22.7754,22.7925,22.6215,22.6642,42319.0
2020-05-13 15:25:00,26.5,26.66,26.47,26.64,38383.0,22.6557,22.7925,22.63,22.7754,38383.0
2020-05-13 15:30:00,26.64,26.83,26.62,26.82,49277.0,22.7754,22.9378,22.7583,22.9292,49277.0
2020-05-13 15:35:00,26.81,26.92,26.74,26.8,49776.0,22.9207,23.0147,22.8609,22.9122,49776.0
2020-05-13 15:40:00,26.8,26.91,26.79,26.88,56153.0,22.9122,23.0062,22.9036,22.9805,56153.0
2020-05-13 15:45:00,26.88,26.96,26.73,26.92,68651.0,22.9805,23.0489,22.8523,23.0147,68651.0
2020-05-13 15:50:00,26.91,27.15,26.91,27.05,110601.0,23.0062,23.2114,23.0062,23.1259,110601.0
2020-05-13 15:55:00,27.05,27.2,27.01,27.08,217576.0,23.1259,23.2541,23.0917,23.1515,217576.0
2020-05-14 09:30:00,26.26,26.5,26.02,26.03,53082.0,22.4505,22.6557,22.2453,22.2539,53082.0
2020-05-14 09:35:00,26.08,26.44,26.04,26.09,68972.0,22.2966,22.6044,22.2624,22.3052,68972.0
2020-05-14 09:40:00,26.07,26.13,25.75,25.79,59190.0,22.2881,22.3393,22.0145,22.0487,59190.0
2020-05-14 09:45:00,25.82,26.0,25.74,25.84,49782.0,22.0743,22.2282,22.0059,22.0914,49782.0
2020-05-14 09:50:00,25.82,25.89,25.66,25.74,53020.0,22.0743,22.1342,21.9375,22.0059,53020.0
2020-05-14 09:55:00,25.74,26.08,25.73,25.95,60307.0,22.0059,22.2966,21.9974,22.1855,60307.0
2020-05-14 10:00:00,25.95,25.98,25.59,25.63,67819.0,22.1855,22.2111,21.8777,21.9119,67819.0
2020-05-14 10:05:00,25.63,26.01,25.62,26.01,44127.0,21.9119,22.2368,21.9033,22.2368,44127.0
2020-05-14 10:10:00,26.02,26.26,25.99,26.19,49489.0,22.2453,22.4505,22.2197,22.3906,49489.0
2020-05-14 10:15:00,26.19,26.22,26.07,26.18,35941.0,22.3906,22.4163,22.2881,22.3821,35941.0
2020-05-14 10:20:00,26.21,26.26,26.0,26.14,67206.0,22.4077,22.4505,22.2282,22.3479,67206.0
2020-05-14 10:25:00,26.15,26.44,26.12,26.2,65229.0,22.3564,22.6044,22.3308,22.3992,65229.0
2020-05-14 10:30:00,26.18,26.41,26.18,26.38,36371.0,22.3821,22.5787,22.3821,22.5531,36371.0
2020-05-14 10:35:00,26.38,26.69,26.38,26.63,67593.0,22.5531,22.8181,22.5531,22.7668,67593.0
2020-05-14 10:40:00,26.64,26.65,26.41,26.45,47435.0,22.7754,22.7839,22.5787,22.6129,47435.0
2020-05-14 10:45:00,26.47,26.83,26.47,26.83,38424.0,22.63,22.9378,22.63,22.9378,38424.0
2020-05-14 10:50:00,26.81,27.15,26.78,26.95,92228.0,22.9207,23.2114,22.8951,23.0404,92228.0
2020-05-14 10:55:00,26.94,27.02,26.84,26.95,68014.0,23.0318,23.1002,22.9463,23.0404,68014.0
2020-05-14 11:00:00,26.94,27.27,26.94,27.27,82616.0,23.0318,23.314,23.0318,23.314,82616.0
2020-05-14 11:05:00,27.29,27.4,27.19,27.22,56653.0,23.3311,23.4251,23.2456,23.2712,56653.0
2020-05-14 11:10:00,27.21,27.22,26.98,26.99,38443.0,23.2627,23.2712,23.066,23.0746,38443.0
2020-05-14 11:15:00,26.98,27.16,26.98,27.03,34378.0,23.066,23.2199,23.066,23.1088,34378.0
2020-05-14 11:20:00,27.02,27.02,26.6,26.62,39461.0,23.1002,23.1002,22.7412,22.7583,39461.0
2020-05-14 11:25:00,26.64,26.67,26.41,26.46,37273.0,22.7754,22.801,22.5787,22.6215,37273.0
2020-05-14 11:30:00,26.45,26.65,26.39,26.44,38100.0,22.6129,22.7839,22.5616,22.6044,38100.0
2020-05-14 11:35:00,26.45,26.56,26.25,26.28,25493.0,22.6129,22.707,22.4419,22.4676,25493.0
2020-05-14 11:40:00,26.29,26.29,26.14,26.23,30332.0,22.4761,22.4761,22.3479,22.4248,30332.0
2020-05-14 11:45:00,26.21,26.25,26.08,26.13,25417.0,22.4077,22.4419,22.2966,22.3393,25417.0
2020-05-14 11:50:00,26.12,26.48,26.12,26.46,21239.0,22.3308,22.6386,22.3308,22.6215,21239.0
2020-05-14 11:55:00,26.47,26.48,26.28,26.32,23033.0,22.63,22.6386,22.4676,22.5018,23033.0
2020-05-14 12:00:00,26.33,26.4,26.3,26.37,18858.0,22.5103,22.5702,22.4847,22.5445,18858.0
2020-05-14 12:05:00,26.36,26.54,26.34,26.5,15815.0,22.536,22.6899,22.5189,22.6557,15815.0
2020-05-14 12:10:00,26.52,26.7,26.48,26.69,27638.0,22.6728,22.8267,22.6386,22.8181,27638.0
2020-05-14 12:15:00,26.7,26.75,26.48,26.48,22790.0,22.8267,22.8694,22.6386,22.6386,22790.0
2020-05-14 12:20:00,26.49,26.78,26.48,26.76,61396.0,22.6471,22.8951,22.6386,22.878,61396.0
2020-05-14 12:25:00,26.74,26.74,26.61,26.62,28150.0,22.8609,22.8609,22.7497,22.7583,28150.0
2020-05-14 12:30:00,26.64,26.7,26.54,26.55,21841.0,22.7754,22.8267,22.6899,22.6984,21841.0
2020-05-14 12:35:00,26.55,26.64,26.5,26.53,21378.0,22.6984,22.7754,22.6557,22.6813,21378.0
2020-05-14 12:40:00,26.51,26.51,26.39,26.39,20532.0,22.6642,22.6642,22.5616,22.5616,20532.0
2020-05-14 12:45:00,26.4,26.56,26.35,26.51,41148.0,22.5702,22.707,22.5274,22.6642,41148.0
2020-05-14 12:50:00,26.51,26.7,26.46,26.67,38703.0,22.6642,22.8267,22.6215,22.801,38703.0
2020-05-14 12:55:00,26.69,26.88,26.68,26.77,25523.0,22.8181,22.9805,22.8096,22.8865,25523.0
2020-05-14 13:00:00,26.8,26.83,26.54,26.56,24756.0,22.9122,22.9378,22.6899,22.707,24756.0
2020-05-14 13:05:00,26.54,26.55,26.42,26.53,23205.0,22.6899,22.6984,22.5873,22.6813,23205.0
2020-05-14 13:10:00,26.54,26.63,26.53,26.58,22436.0,22.6899,22.7668,22.6813,22.7241,22436.0
2020-05-14 13:15:00,26.58,26.7,26.57,26.67,16859.0,22.7241,22.8267,22.7155,22.801,16859.0
2020-05-14 13:20:00,26.7,26.73,26.63,26.64,20541.0,22.8267,22.8523,22.7668,22.7754,20541.0
2020-05-14 13:25:00,26.65,26.87,26.65,26.83,24740.0,22.7839,22.972,22.7839,22.9378,24740.0
2020-05-14 13:30:00,26.83,26.88,26.68,26.7,20421.0,22.9378,22.9805,22.8096,22.8267,20421.0
2020-05-14 13:35:00,26.71,26.79,26.63,26.77,22720.0,22.8352,22.9036,22.7668,22.8865,22720.0
2020-05-14 13:40:00,26.78,26.84,26.75,26.78,93408.0,22.8951,22.9463,22.8694,22.8951,93408.0
2020-05-14 13:45:00,26.78,26.84,26.72,26.81,23665.0,22.8951,22.9463,22.8438,22.9207,23665.0
2020-05-14 13:50:00,26.81,26.85,26.77,26.79,23035.0,22.9207,22.9549,22.8865,22.9036,23035.0
2020-05-14 13:55:00,26.77,26.84,26.73,26.77,43993.0,22.8865,22.9463,22.8523,22.8865,43993.0
2020-05-14 14:00:00,26.77,26.78,26.56,26.66,44007.0,22.8865,22.8951,22.707,22.7925,44007.0
2020-05-14 14:05:00,26.66,26.71,26.59,26.7,28719.0,22.7925,22.8352,22.7326,22.8267,28719.0
2020-05-14 14:10:00,26.7,26.76,26.64,26.66,20052.0,22.8267,22.878,22.7754,22.7925,20052.0
2020-05-14 14:15:00,26.67,26.8,26.66,26.75,24093.0,22.801,22.9122,22.7925,22.8694,24093.0
2020-05-14 14:20:00,26.77,26.95,26.77,26.85,56840.0,22.8865,23.0404,22.8865,22.9549,56840.0
2020-05-14 14:25:00,26.85,26.88,26.72,26.75,43027.0,22.9549,22.9805,22.8438,22.8694,43027.0
2020-05-14 14:30:00,26.75,26.84,26.72,26.75,60763.0,22.8694,22.9463,22.8438,22.8694,60763.0
2020-05-14 14:35:00,26.75,26.83,26.72,26.75,79786.0,22.8694,22.9378,22.8438,22.8694,79786.0
2020-05-14 14:40:00,26.75,26.86,26.58,26.64,43384.0,22.8694,22.9634,22.7241,22.7754,43384.0
2020-05-14 14:45:00,26.64,26.81,26.59,26.81,29718.0,22.7754,22.9207,22.7326,22.9207,29718.0
2020-05-14 14:50:00,26.81,26.99,26.78,26.99,33753.0,22.9207,23.0746,22.8951,23.0746,33753.0
2020-05-14 14:55:00,26.99,27.04,26.91,26.97,38936.0,23.0746,23.1173,23.0062,23.0575,38936.0
2020-05-14 15:00:00,26.96,27.15,26.93,27.14,29390.0,23.0489,23.2114,23.0233,23.2028,29390.0
2020-05-14 15:05:00,27.14,27.14,26.98,27.05,75239.0,23.2028,23.2028,23.066,23.1259,75239.0
2020-05-14 15:10:00,27.04,27.04,26.76,26.79,96063.0,23.1173,23.1173,22.878,22.9036,96063.0
2020-05-14 15:15:00,26.8,26.94,26.79,26.86,68913.0,22.9122,23.0318,22.9036,22.9634,68913.0
2020-05-14 15:20:00,26.86,26.99,26.84,26.98,56684.0,22.9634,23.0746,22.9463,23.066,56684.0
2020-05-14 15:25:00,26.98,27.26,26.94,27.17,78524.0,23.066,23.3054,23.0318,23.2285,78524.0
2020-05-14 15:30:00,27.16,27.22,26.95,27.02,62911.0,23.2199,23.2712,23.0404,23.1002,62911.0
2020-05-14 15:35:00,27.02,27.03,26.86,26.93,54851.0,23.1002,23.1088,22.9634,23.0233,54851.0
2020-05-14 15:40:00,26.93,27.02,26.82,27.01,82617.0,23.0233,23.1002,22.9292,23.0917,82617.0
2020-05-14 15:45:00,27.02,27.25,27.01,27.23,140153.0,23.1002,23.2969,23.0917,23.2798,140153.0
2020-05-14 15:50:00,27.28,27.31,27.16,27.27,266307.0,23.3225,23.3482,23.2199,23.314,266307.0
2020-05-14 15:55:00,27.28,27.38,27.19,27.29,267657.0,23.3225,23.408,23.2456,23.3311,267657.0
2020-05-15 09:30:00,26.99,27.09,26.66,26.75,41282.0,23.0746,23.1601,22.7925,22.8694,41282.0
2020-05-15 09:35:00,26.69,27.1,26.57,27.1,24053.0,22.8181,23.1686,22.7155,23.1686,24053.0
2020-05-15 09:40:00,27.08,27.13,26.82,27.13,16829.0,23.1515,23.1943,22.9292,23.1943,16829.0
2020-05-15 09:45:00,27.11,27.14,27.06,27.11,4400.0,23.1772,23.2028,23.1344,23.1772,4400.0
2020-05-15 09:50:00,27.18,27.42,27.14,27.42,13280.0,23.237,23.4422,23.2028,23.4422,13280.0
2020-05-15 09:55:00,27.36,27.36,27.27,27.27,3350.0,23.3909,23.3909,23.314,23.314,3350.0
2020-05-15 10:00:00,27.25,27.28,27.09,27.17,6496.0,23.2969,23.3225,23.1601,23.2285,6496.0
2020-05-15 10:05:00,27.12,27.38,27.11,27.38,66110.0,23.1857,23.408,23.1772,23.408,66110.0
2020-05-15 10:10:00,27.38,27.65,27.26,27.56,71258.0,23.408,23.6388,23.3054,23.5619,71258.0
2020-05-15 10:15:00,27.63,27.65,27.49,27.57,16761.0,23.6217,23.6388,23.5021,23.5704,16761.0
2020-05-15 10:20:00,27.49,27.63,27.44,27.44,20450.0,23.5021,23.6217,23.4593,23.4593,20450.0
2020-05-15 10:25:00,27.41,27.66,27.41,27.63,22712.0,23.4337,23.6474,23.4337,23.6217,22712.0
2020-05-15 10:30:00,27.57,27.71,27.52,27.59,39970.0,23.5704,23.6901,23.5277,23.5875,39970.0
2020-05-15 10:35:00,27.59,27.77,27.49,27.64,18026.0,23.5875,23.7414,23.5021,23.6303,18026.0
2020-05-15 10:40:00,27.66,27.74,27.57,27.72,22898.0,23.6474,23.7158,23.5704,23.6987,22898.0
2020-05-15 10:45:00,27.67,27.8,27.67,27.74,27991.0,23.6559,23.7671,23.6559,23.7158,27991.0
2020-05-15 10:50:00,27.75,27.75,27.52,27.6,23093.0,23.7243,23.7243,23.5277,23.5961,23093.0
2020-05-15 10:55:00,27.61,27.69,27.55,27.64,26810.0,23.6046,23.673,23.5533,23.6303,26810.0
2020-05-15 11:00:00,27.65,27.65,27.49,27.55,31632.0,23.6388,23.6388,23.5021,23.5533,31632.0
2020-05-15 11:05:00,27.53,27.65,27.5,27.65,6166.0,23.5363,23.6388,23.5106,23.6388,6166.0
2020-05-15 11:10:00,27.65,27.66,27.52,27.56,16758.0,23.6388,23.6474,23.5277,23.5619,16758.0
2020-05-15 11:15:00,27.54,27.58,27.46,27.5,14886.0,23.5448,23.579,23.4764,23.5106,14886.0
2020-05-15 11:20:00,27.47,27.66,27.47,27.65,9230.0,23.485,23.6474,23.485,23.6388,9230.0
2020-05-15 11:25:00,27.66,27.71,27.61,27.61,7802.0,23.6474,23.6901,23.6046,23.6046,7802.0
2020-05-15 11:30:00,27.58,27.58,27.5,27.53,18166.0,23.579,23.579,23.5106,23.5363,18166.0
2020-05-15 11:35:00,27.53,27.53,27.41,27.43,9627.0,23.5363,23.5363,23.4337,23.4508,9627.0
2020-05-15 11:40:00,27.47,27.48,27.34,27.47,16714.0,23.485,23.4935,23.3738,23.485,16714.0
2020-05-15 11:45:00,27.41,27.46,27.26,27.39,76255.0,23.4337,23.4764,23.3054,23.4166,76255.0
2020-05-15 11:50:00,27.43,27.5,27.34,27.36,36178.0,23.4508,23.5106,23.3738,23.3909,36178.0
2020-05-15 11:55:00,27.37,27.45,27.36,27.38,8257.0,23.3995,23.4679,23.3909,23.408,8257.0
2020-05-15 12:00:00,27.36,27.46,27.36,27.46,3400.0,23.3909,23.4764,23.3909,23.4764,3400.0
2020-05-15 12:05:00,27.46,27.56,27.4,27.53,12455.0,23.4764,23.5619,23.4251,23.5363,12455.0
2020-05-15 12:10:00,27.5,27.54,27.47,27.5,4013.0,23.5106,23.5448,23.485,23.5106,4013.0
2020-05-15 12:15:00,27.5,27.5,27.35,27.42,25055.0,23.5106,23.5106,23.3824,23.4422,25055.0
2020-05-15 12:20:00,27.44,27.5,27.34,27.4,20086.0,23.4593,23.5106,23.3738,23.4251,20086.0
2020-05-15 12:25:00,27.43,27.46,27.32,27.36,8164.0,23.4508,23.4764,23.3567,23.3909,8164.0
2020-05-15 12:30:00,27.37,27.42,27.33,27.41,7122.0,23.3995,23.4422,23.3653,23.4337,7122.0
2020-05-15 12:35:00,27.42,27.48,27.41,27.48,4860.0,23.4422,23.4935,23.4337,23.4935,4860.0
2020-05-15 12:40:00,27.49,27.61,27.46,27.49,27169.0,23.5021,23.6046,23.4764,23.5021,27169.0
2020-05-15 12:45:00,27.48,27.51,27.4,27.47,9644.0,23.4935,23.5192,23.4251,23.485,9644.0
2020-05-15 12:50:00,27.47,27.49,27.4,27.44,17595.0,23.485,23.5021,23.4251,23.4593,17595.0
2020-05-15 12:55:00,27.46,27.51,27.4,27.49,8688.0,23.4764,23.5192,23.4251,23.5021,8688.0
2020-05-15 13:00:00,27.51,27.61,27.49,27.57,10670.0,23.5192,23.6046,23.5021,23.5704,10670.0
2020-05-15 13:05:00,27.55,27.56,27.36,27.45,44544.0,23.5533,23.5619,23.3909,23.4679,44544.0
2020-05-15 13:10:00,27.47,27.59,27.47,27.58,4433.0,23.485,23.5875,23.485,23.579,4433.0
2020-05-15 13:15:00,27.56,27.58,27.48,27.55,12042.0,23.5619,23.579,23.4935,23.5533,12042.0
2020-05-15 13:20:00,27.53,27.53,27.48,27.5,5200.0,23.5363,23.5363,23.4935,23.5106,5200.0
2020-05-15 13:25:00,27.54,27.54,27.48,27.53,7399.0,23.5448,23.5448,23.4935,23.5363,7399.0
2020-05-15 13:30:00,27.52,27.52,27.4,27.48,18341.0,23.5277,23.5277,23.4251,23.4935,18341.0
2020-05-15 13:35:00,27.48,27.52,27.4,27.52,27167.0,23.4935,23.5277,23.4251,23.5277,27167.0
2020-05-15 13:40:00,27.54,27.62,27.44,27.54,40738.0,23.5448,23.6132,23.4593,23.5448,40738.0
2020-05-15 13:45:00,27.56,27.59,27.34,27.4,48856.0,23.5619,23.5875,23.3738,23.4251,48856.0
2020-05-15 13:50:00,27.41,27.52,27.39,27.49,10306.0,23.4337,23.5277,23.4166,23.5021,10306.0
2020-05-15 13:55:00,27.5,27.57,27.49,27.56,11627.0,23.5106,23.5704,23.5021,23.5619,11627.0
2020-05-15 14:00:00,27.55,27.64,27.51,27.61,43828.0,23.5533,23.6303,23.5192,23.6046,43828.0
2020-05-15 14:05:00,27.6,27.6,27.39,27.52,57128.0,23.5961,23.5961,23.4166,23.5277,57128.0
2020-05-15 14:10:00,27.51,27.51,27.4,27.46,21409.0,23.5192,23.5192,23.4251,23.4764,21409.0
2020-05-15 14:15:00,27.48,27.55,27.46,27.51,154365.0,23.4935,23.5533,23.4764,23.5192,154365.0
2020-05-15 14:20:00,27.51,27.57,27.41,27.44,51731.0,23.5192,23.5704,23.4337,23.4593,51731.0
2020-05-15 14:25:00,27.46,27.52,27.41,27.5,23525.0,23.4764,23.5277,23.4337,23.5106,23525.0
2020-05-15 14:30:00,27.49,27.51,27.41,27.42,8171.0,23.5021,23.5192,23.4337,23.4422,8171.0
2020-05-15 14:35:00,27.44,27.45,27.29,27.38,12259.0,23.4593,23.4679,23.3311,23.408,12259.0
2020-05-15 14:40:00,27.38,27.44,27.38,27.43,6195.0,23.408,23.4593,23.408,23.4508,6195.0
2020-05-15 14:45:00,27.42,27.45,27.31,27.34,31967.0,23.4422,23.4679,23.3482,23.3738,31967.0
2020-05-15 14:50:00,27.33,27.42,27.33,27.42,7013.0,23.3653,23.4422,23.3653,23.4422,7013.0
2020-05-15 14:55:00,27.44,27.48,27.38,27.44,16936.0,23.4593,23.4935,23.408,23.4593,16936.0
2020-05-15 15:00:00,27.44,27.54,27.37,27.37,43494.0,23.4593,23.5448,23.3995,23.3995,43494.0
2020-05-15 15:05:00,27.39,27.45,27.3,27.4,30034.0,23.4166,23.4679,23.3396,23.4251,30034.0
2020-05-15 15:10:00,27.41,27.47,27.33,27.47,78873.0,23.4337,23.485,23.3653,23.485,78873.0
2020-05-15 15:15:00,27.5,27.57,27.4,27.5,74622.0,23.5106,23.5704,23.4251,23.5106,74622.0
2020-05-15 15:20:00,27.47,27.61,27.47,27.54,49487.0,23.485,23.6046,23.485,23.5448,49487.0
2020-05-15 15:25:00,27.52,27.63,27.44,27.48,71237.0,23.5277,23.6217,23.4593,23.4935,71237.0
2020-05-15 15:30:00,27.51,27.58,27.48,27.5,44367.0,23.5192,23.579,23.4935,23.5106,44367.0
2020-05-15 15:35:00,27.52,27.57,27.42,27.53,29562.0,23.5277,23.5704,23.4422,23.5363,29562.0
2020-05-15 15:40:00,27.53,27.57,27.43,27.56,77944.0,23.5363,23.5704,23.4508,23.5619,77944.0
2020-05-15 15:45:00,27.57,27.8,27.56,27.7,54028.0,23.5704,23.7671,23.5619,23.6816,54028.0
2020-05-15 15:50:00,27.7,27.86,27.65,27.84,84081.0,23.6816,23.8184,23.6388,23.8013,84081.0
2020-05-15 15:55:00,27.84,27.87,27.76,27.77,112834.0,23.8013,23.8269,23.7329,23.7414,112834.0
2020-05-18 09:30:00,29.73,29.85,29.2,29.81,89309.0,25.4171,25.5197,24.964,25.4855,89309.0
2020-05-18 09:35:00,29.8,29.95,29.67,29.89,56375.0,25.4769,25.6052,25.3658,25.5539,56375.0
2020-05-18 09:40:00,29.9,29.97,29.65,29.88,31952.0,25.5624,25.6223,25.3487,25.5453,31952.0
2020-05-18 09:45:00,29.91,30.07,29.78,30.02,34996.0,25.571,25.7078,25.4598,25.665,34996.0
2020-05-18 09:50:00,30.02,30.15,29.66,29.66,42756.0,25.665,25.7762,25.3573,25.3573,42756.0
2020-05-18 09:55:00,29.6,29.73,29.44,29.53,40181.0,25.306,25.4171,25.1692,25.2461,40181.0
2020-05-18 10:00:00,29.51,29.67,29.45,29.63,75982.0,25.229,25.3658,25.1777,25.3316,75982.0
2020-05-18 10:05:00,29.6,29.64,29.48,29.55,13524.0,25.306,25.3402,25.2034,25.2632,13524.0
2020-05-18 10:10:00,29.55,29.63,29.52,29.58,164850.0,25.2632,25.3316,25.2376,25.2889,164850.0
2020-05-18 10:15:00,29.57,29.93,29.54,29.93,98823.0,25.2803,25.5881,25.2547,25.5881,98823.0
2020-05-18 10:20:00,29.92,30.17,29.88,30.08,63700.0,25.5795,25.7933,25.5453,25.7163,63700.0
2020-05-18 10:25:00,30.07,30.17,29.99,30.0,70913.0,25.7078,25.7933,25.6394,25.6479,70913.0
2020-05-18 10:30:00,29.97,30.05,29.85,30.05,23994.0,25.6223,25.6907,25.5197,25.6907,23994.0
2020-05-18 10:35:00,30.03,30.11,29.98,30.02,17758.0,25.6736,25.742,25.6308,25.665,17758.0
2020-05-18 10:40:00,30.03,30.16,30.0,30.12,39051.0,25.6736,25.7847,25.6479,25.7505,39051.0
2020-05-18 10:45:00,30.11,30.24,30.09,30.22,63218.0,25.742,25.8531,25.7249,25.836,63218.0
2020-05-18 10:50:00,30.19,30.23,29.98,29.99,34704.0,25.8104,25.8446,25.6308,25.6394,34704.0
2020-05-18 10:55:00,29.99,30.0,29.78,29.78,30938.0,25.6394,25.6479,25.4598,25.4598,30938.0
2020-05-18 11:00:00,29.77,29.89,29.75,29.84,16213.0,25.4513,25.5539,25.4342,25.5111,16213.0
2020-05-18 11:05:00,29.82,29.86,29.76,29.86,17523.0,25.494,25.5282,25.4427,25.5282,17523.0
2020-05-18 11:10:00,29.86,29.96,29.8,29.95,11128.0,25.5282,25.6137,25.4769,25.6052,11128.0
2020-05-18 11:15:00,29.95,30.07,29.88,30.04,56051.0,25.6052,25.7078,25.5453,25.6821,56051.0
2020-05-18 11:20:00,30.04,30.07,29.94,30.05,156000.0,25.6821,25.7078,25.5966,25.6907,156000.0
2020-05-18 11:25:00,30.07,30.1,29.85,29.87,19234.0,25.7078,25.7334,25.5197,25.5368,19234.0
2020-05-18 11:30:00,29.86,29.95,29.77,29.95,13421.0,25.5282,25.6052,25.4513,25.6052,13421.0
2020-05-18 11:35:00,29.91,29.92,29.76,29.83,26736.0,25.571,25.5795,25.4427,25.5026,26736.0
2020-05-18 11:40:00,29.82,29.86,29.72,29.73,14335.0,25.494,25.5282,25.4085,25.4171,14335.0
2020-05-18 11:45:00,29.71,29.75,29.61,29.61,40454.0,25.4,25.4342,25.3145,25.3145,40454.0
2020-05-18 11:50:00,29.59,29.68,29.58,29.68,8371.0,25.2974,25.3744,25.2889,25.3744,8371.0
2020-05-18 11:55:00,29.69,29.73,29.63,29.65,5977.0,25.3829,25.4171,25.3316,25.3487,5977.0
2020-05-18 12:00:00,29.65,29.87,29.62,29.84,31825.0,25.3487,25.5368,25.3231,25.5111,31825.0
2020-05-18 12:05:00,29.86,29.9,29.78,29.85,8830.0,25.5282,25.5624,25.4598,25.5197,8830.0
2020-05-18 12:10:00,29.86,29.88,29.79,29.79,18916.0,25.5282,25.5453,25.4684,25.4684,18916.0
2020-05-18 12:15:00,29.78,29.81,29.71,29.71,23468.0,25.4598,25.4855,25.4,25.4,23468.0
2020-05-18 12:20:00,29.71,29.8,29.71,29.78,9168.0,25.4,25.4769,25.4,25.4598,9168.0
2020-05-18 12:25:00,29.79,29.81,29.78,29.78,9629.0,25.4684,25.4855,25.4598,25.4598,9629.0
2020-05-18 12:30:00,29.77,29.83,29.75,29.78,7343.0,25.4513,25.5026,25.4342,25.4598,7343.0
2020-05-18 12:35:00,29.79,29.84,29.78,29.8,6262.0,25.4684,25.5111,25.4598,25.4769,6262.0
2020-05-18 12:40:00,29.81,29.81,29.72,29.75,12929.0,25.4855,25.4855,25.4085,25.4342,12929.0
2020-05-18 12:45:00,29.76,29.76,29.7,29.71,14623.0,25.4427,25.4427,25.3915,25.4,14623.0
2020-05-18 12:50:00,29.72,29.81,29.72,29.8,9361.0,25.4085,25.4855,25.4085,25.4769,9361.0
2020-05-18 12:55:00,29.79,29.82,29.72,29.73,21998.0,25.4684,25.494,25.4085,25.4171,21998.0
2020-05-18 13:00:00,29.73,29.77,29.67,29.73,18375.0,25.4171,25.4513,25.3658,25.4171,18375.0
2020-05-18 13:05:00,29.71,29.87,29.71,29.79,29477.0,25.4,25.5368,25.4,25.4684,29477.0
2020-05-18 13:10:00,29.79,29.81,29.74,29.77,23617.0,25.4684,25.4855,25.4256,25.4513,23617.0
2020-05-18 13:15:00,29.78,29.78,29.63,29.74,89896.0,25.4598,25.4598,25.3316,25.4256,89896.0
2020-05-18 13:20:00,29.74,29.8,29.73,29.8,11967.0,25.4256,25.4769,25.4171,25.4769,11967.0
2020-05-18 13:25:00,29.82,29.97,29.81,29.96,22141.0,25.494,25.6223,25.4855,25.6137,22141.0
2020-05-18 13:30:00,29.98,30.03,29.92,29.94,102666.0,25.6308,25.6736,25.5795,25.5966,102666.0
2020-05-18 13:35:00,29.96,30.1,29.96,29.98,17147.0,25.6137,25.7334,25.6137,25.6308,17147.0
2020-05-18 13:40:00,29.98,30.02,29.92,30.01,29951.0,25.6308,25.665,25.5795,25.6565,29951.0
2020-05-18 13:45:00,30.01,30.03,29.96,29.98,30674.0,25.6565,25.6736,25.6137,25.6308,30674.0
2020-05-18 13:50:00,30.0,30.01,29.88,29.9,16035.0,25.6479,25.6565,25.5453,25.5624,16035.0
2020-05-18 13:55:00,29.91,29.91,29.8,29.83,6969.0,25.571,25.571,25.4769,25.5026,6969.0
2020-05-18 14:00:00,29.83,29.83,29.76,29.78,5856.0,25.5026,25.5026,25.4427,25.4598,5856.0
2020-05-18 14:05:00,29.77,29.79,29.58,29.62,12881.0,25.4513,25.4684,25.2889,25.3231,12881.0
2020-05-18 14:10:00,29.62,29.66,29.59,29.64,10495.0,25.3231,25.3573,25.2974,25.3402,10495.0
2020-05-18 14:15:00,29.62,29.62,29.48,29.52,23761.0,25.3231,25.3231,25.2034,25.2376,23761.0
2020-05-18 14:20:00,29.54,29.56,29.45,29.5,7763.0,25.2547,25.2718,25.1777,25.2205,7763.0
2020-05-18 14:25:00,29.49,29.55,29.46,29.54,17563.0,25.2119,25.2632,25.1863,25.2547,17563.0
2020-05-18 14:30:00,29.57,29.64,29.57,29.6,6597.0,25.2803,25.3402,25.2803,25.306,6597.0
2020-05-18 14:35:00,29.61,29.62,29.55,29.62,16161.0,25.3145,25.3231,25.2632,25.3231,16161.0
2020-05-18 14:40:00,29.62,29.62,29.55,29.58,9334.0,25.3231,25.3231,25.2632,25.2889,9334.0
2020-05-18 14:45:00,29.58,29.58,29.44,29.44,10956.0,25.2889,25.2889,25.1692,25.1692,10956.0
2020-05-18 14:50:00,29.43,29.45,29.35,29.38,19660.0,25.1606,25.1777,25.0922,25.1179,19660.0
2020-05-18 14:55:00,29.37,29.46,29.35,29.42,11054.0,25.1093,25.1863,25.0922,25.1521,11054.0
2020-05-18 15:00:00,29.42,29.48,29.42,29.48,12780.0,25.1521,25.2034,25.1521,25.2034,12780.0
2020-05-18 15:05:00,29.46,29.59,29.46,29.56,19618.0,25.1863,25.2974,25.1863,25.2718,19618.0
2020-05-18 15:10:00,29.55,29.57,29.51,29.53,13726.0,25.2632,25.2803,25.229,25.2461,13726.0
2020-05-18 15:15:00,29.53,29.53,29.42,29.5,19208.0,25.2461,25.2461,25.1521,25.2205,19208.0
2020-05-18 15:20:00,29.49,29.58,29.46,29.51,39821.0,25.2119,25.2889,25.1863,25.229,39821.0
2020-05-18 15:25:00,29.5,29.75,29.5,29.75,55001.0,25.2205,25.4342,25.2205,25.4342,55001.0
2020-05-18 15:30:00,29.75,29.86,29.74,29.79,107189.0,25.4342,25.5282,25.4256,25.4684,107189.0
2020-05-18 15:35:00,29.8,29.8,29.66,29.75,54382.0,25.4769,25.4769,25.3573,25.4342,54382.0
2020-05-18 15:40:00,29.75,29.75,29.63,29.66,95389.0,25.4342,25.4342,25.3316,25.3573,95389.0
2020-05-18 15:45:00,29.67,29.73,29.63,29.64,36835.0,25.3658,25.4171,25.3316,25.3402,36835.0
2020-05-18 15:50:00,29.67,29.67,29.52,29.54,80485.0,25.3658,25.3658,25.2376,25.2547,80485.0
2020-05-18 15:55:00,29.54,29.67,29.51,29.66,201183.0,25.2547,25.3658,25.229,25.3573,201183.0
2020-05-19 09:30:00,29.65,29.82,29.44,29.44,23662.0,25.3487,25.494,25.1692,25.1692,23662.0
2020-05-19 09:35:00,29.44,29.44,29.26,29.34,57873.0,25.1692,25.1692,25.0153,25.0837,57873.0
2020-05-19 09:40:00,29.25,29.5,29.19,29.37,14290.0,25.0067,25.2205,24.9554,25.1093,14290.0
2020-05-19 09:45:00,29.35,29.35,29.0,29.0,41559.0,25.0922,25.0922,24.793,24.793,41559.0
2020-05-19 09:50:00,29.01,29.3,29.01,29.29,39178.0,24.8015,25.0495,24.8015,25.0409,39178.0
2020-05-19 09:55:00,29.29,29.6,29.24,29.54,38014.0,25.0409,25.306,24.9982,25.2547,38014.0
2020-05-19 10:00:00,29.54,29.54,29.24,29.42,31973.0,25.2547,25.2547,24.9982,25.1521,31973.0
2020-05-19 10:05:00,29.44,29.71,29.44,29.71,30512.0,25.1692,25.4,25.1692,25.4,30512.0
2020-05-19 10:10:00,29.71,29.74,29.56,29.6,29495.0,25.4,25.4256,25.2718,25.306,29495.0
2020-05-19 10:15:00,29.65,29.68,29.5,29.59,14933.0,25.3487,25.3744,25.2205,25.2974,14933.0
2020-05-19 10:20:00,29.61,29.7,29.49,29.61,13480.0,25.3145,25.3915,25.2119,25.3145,13480.0
2020-05-19 10:25:00,29.61,29.75,29.59,29.7,19061.0,25.3145,25.4342,25.2974,25.3915,19061.0
2020-05-19 10:30:00,29.69,29.77,29.62,29.64,19852.0,25.3829,25.4513,25.3231,25.3402,19852.0
2020-05-19 10:35:00,29.66,29.68,29.6,29.63,6793.0,25.3573,25.3744,25.306,25.3316,6793.0
2020-05-19 10:40:00,29.6,29.6,29.5,29.53,14587.0,25.306,25.306,25.2205,25.2461,14587.0
2020-05-19 10:45:00,29.57,29.67,29.55,29.62,124298.0,25.2803,25.3658,25.2632,25.3231,124298.0
2020-05-19 10:50:00,29.65,29.74,29.63,29.74,37317.0,25.3487,25.4256,25.3316,25.4256,37317.0
2020-05-19 10:55:00,29.74,29.74,29.55,29.6,12893.0,25.4256,25.4256,25.2632,25.306,12893.0
2020-05-19 11:00:00,29.59,29.84,29.59,29.84,17620.0,25.2974,25.5111,25.2974,25.5111,17620.0
2020-05-19 11:05:00,29.8,29.95,29.76,29.8,20778.0,25.4769,25.6052,25.4427,25.4769,20778.0
2020-05-19 11:10:00,29.84,29.85,29.73,29.77,6789.0,25.5111,25.5197,25.4171,25.4513,6789.0
2020-05-19 11:15:00,29.8,29.85,29.73,29.79,27882.0,25.4769,25.5197,25.4171,25.4684,27882.0
2020-05-19 11:20:00,29.78,29.9,29.77,29.85,22611.0,25.4598,25.5624,25.4513,25.5197,22611.0
2020-05-19 11:25:00,29.86,29.89,29.8,29.86,7778.0,25.5282,25.5539,25.4769,25.5282,7778.0
2020-05-19 11:30:00,29.85,29.96,29.84,29.91,8579.0,25.5197,25.6137,25.5111,25.571,8579.0
2020-05-19 11:35:00,29.94,29.95,29.86,29.93,19088.0,25.5966,25.6052,25.5282,25.5881,19088.0
2020-05-19 11:40:00,29.94,30.0,29.92,29.92,6608.0,25.5966,25.6479,25.5795,25.5795,6608.0
2020-05-19 11:45:00,29.96,29.99,29.88,29.9,5715.0,25.6137,25.6394,25.5453,25.5624,5715.0
2020-05-19 11:50:00,29.9,29.92,29.77,29.83,7361.0,25.5624,25.5795,25.4513,25.5026,7361.0
2020-05-19 11:55:00,29.85,29.86,29.75,29.77,9286.0,25.5197,25.5282,25.4342,25.4513,9286.0
2020-05-19 12:00:00,29.81,29.84,29.78,29.79,7238.0,25.4855,25.5111,25.4598,25.4684,7238.0
2020-05-19 12:05:00,29.81,29.89,29.8,29.88,9792.0,25.4855,25.5539,25.4769,25.5453,9792.0
2020-05-19 12:10:00,29.86,29.89,29.84,29.86,5410.0,25.5282,25.5539,25.5111,25.5282,5410.0
2020-05-19 12:15:00,29.86,29.9,29.79,29.82,4751.0,25.5282,25.5624,25.4684,25.494,4751.0
2020-05-19 12:20:00,29.81,29.87,29.78,29.79,21533.0,25.4855,25.5368,25.4598,25.4684,21533.0
2020-05-19 12:25:00,29.8,29.8,29.72,29.72,8947.0,25.4769,25.4769,25.4085,25.4085,8947.0
2020-05-19 12:30:00,29.74,29.77,29.68,29.68,3906.0,25.4256,25.4513,25.3744,25.3744,3906.0
2020-05-19 12:35:00,29.7,29.73,29.57,29.57,14549.0,25.3915,25.4171,25.2803,25.2803,14549.0
2020-05-19 12:40:00,29.59,29.66,29.58,29.62,2612.0,25.2974,25.3573,25.2889,25.3231,2612.0
2020-05-19 12:45:00,29.62,29.65,29.56,29.58,3144.0,25.3231,25.3487,25.2718,25.2889,3144.0
2020-05-19 12:50:00,29.58,29.59,29.52,29.54,4293.0,25.2889,25.2974,25.2376,25.2547,4293.0
2020-05-19 12:55:00,29.56,29.59,29.52,29.55,6143.0,25.2718,25.2974,25.2376,25.2632,6143.0
2020-05-19 13:00:00,29.57,29.61,29.53,29.53,16629.0,25.2803,25.3145,25.2461,25.2461,16629.0
2020-05-19 13:05:00,29.53,29.59,29.53,29.57,4191.0,25.2461,25.2974,25.2461,25.2803,4191.0
2020-05-19 13:10:00,29.56,29.6,29.55,29.6,6878.0,25.2718,25.306,25.2632,25.306,6878.0
2020-05-19 13:15:00,29.59,29.64,29.58,29.61,4963.0,25.2974,25.3402,25.2889,25.3145,4963.0
2020-05-19 13:20:00,29.61,29.62,29.58,29.58,8626.0,25.3145,25.3231,25.2889,25.2889,8626.0
2020-05-19 13:25:00,29.6,29.81,29.59,29.76,127949.0,25.306,25.4855,25.2974,25.4427,127949.0
2020-05-19 13:30:00,29.76,29.82,29.74,29.8,9797.0,25.4427,25.494,25.4256,25.4769,9797.0
2020-05-19 13:35:00,29.79,29.87,29.78,29.8,14040.0,25.4684,25.5368,25.4598,25.4769,14040.0
2020-05-19 13:40:00,29.81,29.82,29.69,29.73,19662.0,25.4855,25.494,25.3829,25.4171,19662.0
2020-05-19 13:45:00,29.73,29.74,29.69,29.69,11285.0,25.4171,25.4256,25.3829,25.3829,11285.0
2020-05-19 13:50:00,29.7,29.7,29.63,29.67,4901.0,25.3915,25.3915,25.3316,25.3658,4901.0
2020-05-19 13:55:00,29.65,29.67,29.65,29.67,2964.0,25.3487,25.3658,25.3487,25.3658,2964.0
2020-05-19 14:00:00,29.68,29.72,29.6,29.68,9410.0,25.3744,25.4085,25.306,25.3744,9410.0
2020-05-19 14:05:00,29.69,29.77,29.67,29.77,4785.0,25.3829,25.4513,25.3658,25.4513,4785.0
2020-05-19 14:10:00,29.76,29.77,29.68,29.7,15455.0,25.4427,25.4513,25.3744,25.3915,15455.0
2020-05-19 14:15:00,29.7,29.76,29.68,29.71,7818.0,25.3915,25.4427,25.3744,25.4,7818.0
2020-05-19 14:20:00,29.71,29.75,29.7,29.75,5455.0,25.4,25.4342,25.3915,25.4342,5455.0
2020-05-19 14:25:00,29.75,29.81,29.75,29.76,9827.0,25.4342,25.4855,25.4342,25.4427,9827.0
2020-05-19 14:30:00,29.77,29.77,29.7,29.75,12649.0,25.4513,25.4513,25.3915,25.4342,12649.0
2020-05-19 14:35:00,29.74,29.81,29.74,29.78,5231.0,25.4256,25.4855,25.4256,25.4598,5231.0
2020-05-19 14:40:00,29.8,29.81,29.76,29.76,9102.0,25.4769,25.4855,25.4427,25.4427,9102.0
2020-05-19 14:45:00,29.75,29.8,29.75,29.79,9869.0,25.4342,25.4769,25.4342,25.4684,9869.0
2020-05-19 14:50:00,29.77,29.8,29.73,29.74,9010.0,25.4513,25.4769,25.4171,25.4256,9010.0
2020-05-19 14:55:00,29.75,29.75,29.44,29.49,52088.0,25.4342,25.4342,25.1692,25.2119,52088.0
2020-05-19 15:00:00,29.48,29.58,29.44,29.57,7488.0,25.2034,25.2889,25.1692,25.2803,7488.0
2020-05-19 15:05:00,29.57,29.62,29.56,29.58,14659.0,25.2803,25.3231,25.2718,25.2889,14659.0
2020-05-19 15:10:00,29.57,29.68,29.52,29.62,31931.0,25.2803,25.3744,25.2376,25.3231,31931.0
2020-05-19 15:15:00,29.64,29.64,29.51,29.52,13546.0,25.3402,25.3402,25.229,25.2376,13546.0
2020-05-19 15:20:00,29.52,29.52,29.37,29.38,8642.0,25.2376,25.2376,25.1093,25.1179,8642.0
2020-05-19 15:25:00,29.4,29.43,29.33,29.37,12774.0,25.135,25.1606,25.0751,25.1093,12774.0
2020-05-19 15:30:00,29.38,29.43,29.3,29.39,14778.0,25.1179,25.1606,25.0495,25.1264,14778.0
2020-05-19 15:35:00,29.37,29.39,29.22,29.27,14298.0,25.1093,25.1264,24.9811,25.0238,14298.0
2020-05-19 15:40:00,29.27,29.29,29.15,29.16,19083.0,25.0238,25.0409,24.9212,24.9298,19083.0
2020-05-19 15:45:00,29.15,29.17,29.0,29.01,48667.0,24.9212,24.9383,24.793,24.8015,48667.0
2020-05-19 15:50:00,29.0,29.01,28.79,28.79,81380.0,24.793,24.8015,24.6135,24.6135,81380.0
2020-05-19 15:55:00,28.8,28.95,28.78,28.92,207905.0,24.622,24.7503,24.6049,24.7246,207905.0
2020-05-20 09:30:00,29.55,29.97,29.49,29.9,51177.0,25.2632,25.6223,25.2119,25.5624,51177.0
2020-05-20 09:35:00,29.89,30.11,29.74,30.0,22665.0,25.5539,25.742,25.4256,25.6479,22665.0
2020-05-20 09:40:00,30.1,30.35,30.0,30.25,106708.0,25.7334,25.9472,25.6479,25.8617,106708.0
2020-05-20 09:45:00,30.23,30.27,30.0,30.25,42150.0,25.8446,25.8788,25.6479,25.8617,42150.0
2020-05-20 09:50:00,30.27,30.31,30.03,30.11,30449.0,25.8788,25.913,25.6736,25.742,30449.0
2020-05-20 09:55:00,30.1,30.28,30.04,30.11,60155.0,25.7334,25.8873,25.6821,25.742,60155.0
2020-05-20 10:00:00,30.06,30.23,29.97,30.12,19751.0,25.6992,25.8446,25.6223,25.7505,19751.0
2020-05-20 10:05:00,30.09,30.26,30.06,30.12,42840.0,25.7249,25.8702,25.6992,25.7505,42840.0
2020-05-20 10:10:00,30.15,30.2,30.05,30.18,38566.0,25.7762,25.8189,25.6907,25.8018,38566.0
2020-05-20 10:15:00,30.17,30.19,30.01,30.06,43207.0,25.7933,25.8104,25.6565,25.6992,43207.0
2020-05-20 10:20:00,30.04,30.05,29.75,29.75,11320.0,25.6821,25.6907,25.4342,25.4342,11320.0
2020-05-20 10:25:00,29.74,29.77,29.53,29.59,58332.0,25.4256,25.4513,25.2461,25.2974,58332.0
2020-05-20 10:30:00,29.58,29.83,29.56,29.83,30209.0,25.2889,25.5026,25.2718,25.5026,30209.0
2020-05-20 10:35:00,29.83,29.96,29.83,29.85,38682.0,25.5026,25.6137,25.5026,25.5197,38682.0
2020-05-20 10:40:00,29.9,29.99,29.73,29.86,36710.0,25.5624,25.6394,25.4171,25.5282,36710.0
2020-05-20 10:45:00,29.83,29.96,29.82,29.86,4569.0,25.5026,25.6137,25.494,25.5282,4569.0
2020-05-20 10:50:00,29.89,30.02,29.89,30.0,25896.0,25.5539,25.665,25.5539,25.6479,25896.0
2020-05-20 10:55:00,30.02,30.07,29.93,29.93,64408.0,25.665,25.7078,25.5881,25.5881,64408.0
2020-05-20 11:00:00,29.94,29.95,29.79,29.86,56219.0,25.5966,25.6052,25.4684,25.5282,56219.0
2020-05-20 11:05:00,29.86,29.88,29.74,29.86,36604.0,25.5282,25.5453,25.4256,25.5282,36604.0
2020-05-20 11:10:00,29.85,29.95,29.83,29.94,5806.0,25.5197,25.6052,25.5026,25.5966,5806.0
2020-05-20 11:15:00,29.95,29.96,29.89,29.94,43193.0,25.6052,25.6137,25.5539,25.5966,43193.0
2020-05-20 11:20:00,29.92,29.96,29.91,29.91,12668.0,25.5795,25.6137,25.571,25.571,12668.0
2020-05-20 11:25:00,29.91,29.96,29.86,29.86,10320.0,25.571,25.6137,25.5282,25.5282,10320.0
2020-05-20 11:30:00,29.84,29.91,29.78,29.89,19562.0,25.5111,25.571,25.4598,25.5539,19562.0
2020-05-20 11:35:00,29.9,29.93,29.77,29.77,30458.0,25.5624,25.5881,25.4513,25.4513,30458.0
2020-05-20 11:40:00,29.8,29.89,29.79,29.8,12188.0,25.4769,25.5539,25.4684,25.4769,12188.0
2020-05-20 11:45:00,29.79,29.83,29.73,29.73,5616.0,25.4684,25.5026,25.4171,25.4171,5616.0
2020-05-20 11:50:00,29.73,29.82,29.7,29.71,8415.0,25.4171,25.494,25.3915,25.4,8415.0
2020-05-20 11:55:00,29.73,29.79,29.72,29.76,5028.0,25.4171,25.4684,25.4085,25.4427,5028.0
2020-05-20 12:00:00,29.76,29.84,29.67,29.79,23157.0,25.4427,25.5111,25.3658,25.4684,23157.0
2020-05-20 12:05:00,29.77,29.85,29.75,29.8,9269.0,25.4513,25.5197,25.4342,25.4769,9269.0
2020-05-20 12:10:00,29.79,29.85,29.76,29.78,70389.0,25.4684,25.5197,25.4427,25.4598,70389.0
2020-05-20 12:15:00,29.77,29.78,29.64,29.74,77362.0,25.4513,25.4598,25.3402,25.4256,77362.0
2020-05-20 12:20:00,29.73,29.73,29.62,29.64,49876.0,25.4171,25.4171,25.3231,25.3402,49876.0
2020-05-20 12:25:00,29.65,29.76,29.6,29.64,31931.0,25.3487,25.4427,25.306,25.3402,31931.0
2020-05-20 12:30:00,29.62,29.66,29.56,29.62,187750.0,25.3231,25.3573,25.2718,25.3231,187750.0
2020-05-20 12:35:00,29.61,29.66,29.54,29.57,36802.0,25.3145,25.3573,25.2547,25.2803,36802.0
2020-05-20 12:40:00,29.56,29.61,29.55,29.6,25674.0,25.2718,25.3145,25.2632,25.306,25674.0
2020-05-20 12:45:00,29.62,29.76,29.6,29.76,35974.0,25.3231,25.4427,25.306,25.4427,35974.0
2020-05-20 12:50:00,29.77,29.87,29.77,29.85,21395.0,25.4513,25.5368,25.4513,25.5197,21395.0
2020-05-20 12:55:00,29.84,29.9,29.8,29.82,19024.0,25.5111,25.5624,25.4769,25.494,19024.0
2020-05-20 13:00:00,29.83,29.83,29.68,29.68,12283.0,25.5026,25.5026,25.3744,25.3744,12283.0
2020-05-20 13:05:00,29.69,29.7,29.62,29.63,15677.0,25.3829,25.3915,25.3231,25.3316,15677.0
2020-05-20 13:10:00,29.64,29.71,29.63,29.65,24946.0,25.3402,25.4,25.3316,25.3487,24946.0
2020-05-20 13:15:00,29.62,29.66,29.62,29.66,9051.0,25.3231,25.3573,25.3231,25.3573,9051.0
2020-05-20 13:20:00,29.67,29.67,29.47,29.5,42416.0,25.3658,25.3658,25.1948,25.2205,42416.0
2020-05-20 13:25:00,29.49,29.53,29.44,29.52,20308.0,25.2119,25.2461,25.1692,25.2376,20308.0
2020-05-20 13:30:00,29.54,29.58,29.38,29.39,5450.0,25.2547,25.2889,25.1179,25.1264,5450.0
2020-05-20 13:35:00,29.37,29.41,29.3,29.37,15495.0,25.1093,25.1435,25.0495,25.1093,15495.0
2020-05-20 13:40:00,29.37,29.39,29.25,29.38,43032.0,25.1093,25.1264,25.0067,25.1179,43032.0
2020-05-20 13:45:00,29.39,29.47,29.36,29.46,10897.0,25.1264,25.1948,25.1008,25.1863,10897.0
2020-05-20 13:50:00,29.44,29.49,29.39,29.48,7853.0,25.1692,25.2119,25.1264,25.2034,7853.0
2020-05-20 13:55:00,29.48,29.58,29.45,29.54,14227.0,25.2034,25.2889,25.1777,25.2547,14227.0
2020-05-20 14:00:00,29.53,29.59,29.49,29.57,12057.0,25.2461,25.2974,25.2119,25.2803,12057.0
2020-05-20 14:05:00,29.59,29.65,29.49,29.5,15231.0,25.2974,25.3487,25.2119,25.2205,15231.0
2020-05-20 14:10:00,29.48,29.53,29.45,29.49,38048.0,25.2034,25.2461,25.1777,25.2119,38048.0
2020-05-20 14:15:00,29.52,29.53,29.47,29.48,7172.0,25.2376,25.2461,25.1948,25.2034,7172.0
2020-05-20 14:20:00,29.47,29.52,29.4,29.46,19960.0,25.1948,25.2376,25.135,25.1863,19960.0
2020-05-20 14:25:00,29.46,29.52,29.44,29.52,10854.0,25.1863,25.2376,25.1692,25.2376,10854.0
2020-05-20 14:30:00,29.51,29.55,29.49,29.54,5395.0,25.229,25.2632,25.2119,25.2547,5395.0
2020-05-20 14:35:00,29.52,29.59,29.5,29.54,7849.0,25.2376,25.2974,25.2205,25.2547,7849.0
2020-05-20 14:40:00,29.52,29.54,29.5,29.54,8187.0,25.2376,25.2547,25.2205,25.2547,8187.0
2020-05-20 14:45:00,29.54,29.63,29.49,29.63,8250.0,25.2547,25.3316,25.2119,25.3316,8250.0
2020-05-20 14:50:00,29.62,29.62,29.38,29.53,78337.0,25.3231,25.3231,25.1179,25.2461,78337.0
2020-05-20 14:55:00,29.52,29.54,29.48,29.5,10199.0,25.2376,25.2547,25.2034,25.2205,10199.0
2020-05-20 15:00:00,29.5,29.6,29.48,29.59,60750.0,25.2205,25.306,25.2034,25.2974,60750.0
2020-05-20 15:05:00,29.59,29.61,29.45,29.6,86055.0,25.2974,25.3145,25.1777,25.306,86055.0
2020-05-20 15:10:00,29.61,29.65,29.44,29.48,69297.0,25.3145,25.3487,25.1692,25.2034,69297.0
2020-05-20 15:15:00,29.46,29.49,29.19,29.25,127471.0,25.1863,25.2119,24.9554,25.0067,127471.0
2020-05-20 15:20:00,29.25,29.33,29.21,29.31,15054.0,25.0067,25.0751,24.9725,25.058,15054.0
2020-05-20 15:25:00,29.3,29.35,29.29,29.35,14207.0,25.0495,25.0922,25.0409,25.0922,14207.0
2020-05-20 15:30:00,29.36,29.36,29.12,29.17,60830.0,25.1008,25.1008,24.8956,24.9383,60830.0
2020-05-20 15:35:00,29.16,29.28,29.16,29.26,20194.0,24.9298,25.0324,24.9298,25.0153,20194.0
2020-05-20 15:40:00,29.25,29.25,29.09,29.17,55102.0,25.0067,25.0067,24.8699,24.9383,55102.0
2020-05-20 15:45:00,29.17,29.19,29.01,29.03,35582.0,24.9383,24.9554,24.8015,24.8186,35582.0
2020-05-20 15:50:00,29.03,29.09,28.96,29.05,85823.0,24.8186,24.8699,24.7588,24.8357,85823.0
2020-05-20 15:55:00,29.06,29.08,28.91,29.0,166276.0,24.8443,24.8614,24.7161,24.793,166276.0
2020-05-21 09:30:00,29.84,29.84,28.99,29.35,91811.0,25.5111,25.5111,24.7845,25.0922,91811.0
2020-05-21 09:35:00,29.55,29.88,29.4,29.83,86131.0,25.2632,25.5453,25.135,25.5026,86131.0
2020-05-21 09:40:00,29.76,29.86,29.6,29.78,62936.0,25.4427,25.5282,25.306,25.4598,62936.0
2020-05-21 09:45:00,29.82,30.42,29.69,30.36,190381.0,25.494,26.007,25.3829,25.9557,190381.0
2020-05-21 09:50:00,30.37,30.69,30.05,30.61,271101.0,25.9643,26.2378,25.6907,26.1694,271101.0
2020-05-21 09:55:00,30.61,30.69,30.4,30.6,130379.0,26.1694,26.2378,25.9899,26.1609,130379.0
2020-05-21 10:00:00,30.62,30.84,30.44,30.64,210225.0,26.178,26.3661,26.0241,26.1951,210225.0
2020-05-21 10:05:00,30.68,30.97,30.68,30.77,77439.0,26.2293,26.4772,26.2293,26.3062,77439.0
2020-05-21 10:10:00,30.77,30.94,30.66,30.76,111442.0,26.3062,26.4516,26.2122,26.2977,111442.0
2020-05-21 10:15:00,30.8,30.91,30.71,30.73,53199.0,26.3319,26.4259,26.2549,26.272,53199.0
2020-05-21 10:20:00,30.73,30.8,30.55,30.58,43464.0,26.272,26.3319,26.1181,26.1438,43464.0
2020-05-21 10:25:00,30.62,30.71,30.51,30.57,25852.0,26.178,26.2549,26.0839,26.1352,25852.0
2020-05-21 10:30:00,30.56,30.61,30.41,30.57,27722.0,26.1267,26.1694,25.9985,26.1352,27722.0
2020-05-21 10:35:00,30.56,30.63,30.3,30.38,87235.0,26.1267,26.1865,25.9044,25.9728,87235.0
2020-05-21 10:40:00,30.43,30.7,30.43,30.59,52938.0,26.0156,26.2464,26.0156,26.1523,52938.0
2020-05-21 10:45:00,30.58,30.58,30.39,30.45,77228.0,26.1438,26.1438,25.9814,26.0326,77228.0
2020-05-21 10:50:00,30.44,30.47,30.1,30.22,103630.0,26.0241,26.0497,25.7334,25.836,103630.0
2020-05-21 10:55:00,30.21,30.22,30.08,30.16,31020.0,25.8275,25.836,25.7163,25.7847,31020.0
2020-05-21 11:00:00,30.16,30.17,29.99,29.99,21012.0,25.7847,25.7933,25.6394,25.6394,21012.0
2020-05-21 11:05:00,30.0,30.03,29.85,29.86,20776.0,25.6479,25.6736,25.5197,25.5282,20776.0
2020-05-21 11:10:00,29.84,29.95,29.83,29.95,13718.0,25.5111,25.6052,25.5026,25.6052,13718.0
2020-05-21 11:15:00,29.94,29.94,29.74,29.79,31357.0,25.5966,25.5966,25.4256,25.4684,31357.0
2020-05-21 11:20:00,29.79,29.9,29.79,29.83,12599.0,25.4684,25.5624,25.4684,25.5026,12599.0
2020-05-21 11:25:00,29.81,29.89,29.78,29.82,6417.0,25.4855,25.5539,25.4598,25.494,6417.0
2020-05-21 11:30:00,29.82,29.99,29.8,29.98,36372.0,25.494,25.6394,25.4769,25.6308,36372.0
2020-05-21 11:35:00,30.0,30.18,30.0,30.17,21484.0,25.6479,25.8018,25.6479,25.7933,21484.0
2020-05-21 11:40:00,30.2,30.25,29.99,30.12,48188.0,25.8189,25.8617,25.6394,25.7505,48188.0
2020-05-21 11:45:00,30.15,30.26,30.09,30.24,57140.0,25.7762,25.8702,25.7249,25.8531,57140.0
2020-05-21 11:50:00,30.27,30.29,30.08,30.15,64418.0,25.8788,25.8959,25.7163,25.7762,64418.0
2020-05-21 11:55:00,30.17,30.25,29.99,30.21,52696.0,25.7933,25.8617,25.6394,25.8275,52696.0
2020-05-21 12:00:00,30.23,30.29,30.22,30.25,10834.0,25.8446,25.8959,25.836,25.8617,10834.0
2020-05-21 12:05:00,30.28,30.28,29.99,30.23,130169.0,25.8873,25.8873,25.6394,25.8446,130169.0
2020-05-21 12:10:00,30.24,30.31,30.21,30.23,25929.0,25.8531,25.913,25.8275,25.8446,25929.0
2020-05-21 12:15:00,30.23,30.25,30.13,30.16,18503.0,25.8446,25.8617,25.7591,25.7847,18503.0
2020-05-21 12:20:00,30.16,30.22,30.15,30.18,9910.0,25.7847,25.836,25.7762,25.8018,9910.0
2020-05-21 12:25:00,30.2,30.27,30.18,30.2,14997.0,25.8189,25.8788,25.8018,25.8189,14997.0
2020-05-21 12:30:00,30.18,30.22,30.08,30.2,25817.0,25.8018,25.836,25.7163,25.8189,25817.0
2020-05-21 12:35:00,30.2,30.23,30.16,30.16,16481.0,25.8189,25.8446,25.7847,25.7847,16481.0
2020-05-21 12:40:00,30.18,30.31,30.15,30.29,11087.0,25.8018,25.913,25.7762,25.8959,11087.0
2020-05-21 12:45:00,30.29,30.49,30.2,30.26,56469.0,25.8959,26.0668,25.8189,25.8702,56469.0
2020-05-21 12:50:00,30.29,30.38,30.09,30.27,106639.0,25.8959,25.9728,25.7249,25.8788,106639.0
2020-05-21 12:55:00,30.26,30.48,30.25,30.48,85172.0,25.8702,26.0583,25.8617,26.0583,85172.0
2020-05-21 13:00:00,30.47,30.71,30.46,30.67,33356.0,26.0497,26.2549,26.0412,26.2207,33356.0
2020-05-21 13:05:00,30.66,30.66,30.4,30.51,83292.0,26.2122,26.2122,25.9899,26.0839,83292.0
2020-05-21 13:10:00,30.55,30.68,30.54,30.65,14674.0,26.1181,26.2293,26.1096,26.2036,14674.0
2020-05-21 13:15:00,30.64,30.66,30.49,30.59,32216.0,26.1951,26.2122,26.0668,26.1523,32216.0
2020-05-21 13:20:00,30.57,30.59,30.54,30.58,8690.0,26.1352,26.1523,26.1096,26.1438,8690.0
2020-05-21 13:25:00,30.57,30.69,30.55,30.68,10649.0,26.1352,26.2378,26.1181,26.2293,10649.0
2020-05-21 13:30:00,30.67,30.7,30.61,30.7,20864.0,26.2207,26.2464,26.1694,26.2464,20864.0
2020-05-21 13:35:00,30.69,30.74,30.62,30.7,13770.0,26.2378,26.2806,26.178,26.2464,13770.0
2020-05-21 13:40:00,30.7,30.84,30.67,30.84,17741.0,26.2464,26.3661,26.2207,26.3661,17741.0
2020-05-21 13:45:00,30.82,30.91,30.62,30.85,51567.0,26.349,26.4259,26.178,26.3746,51567.0
2020-05-21 13:50:00,30.85,30.96,30.72,30.82,119607.0,26.3746,26.4687,26.2635,26.349,119607.0
2020-05-21 13:55:00,30.82,30.98,30.81,30.98,61571.0,26.349,26.4858,26.3404,26.4858,61571.0
2020-05-21 14:00:00,30.97,31.11,30.8,31.01,147769.0,26.4772,26.5969,26.3319,26.5114,147769.0
2020-05-21 14:05:00,31.0,31.12,30.9,30.95,103666.0,26.5029,26.6055,26.4174,26.4601,103666.0
2020-05-21 14:10:00,30.93,31.16,30.91,30.94,64387.0,26.443,26.6397,26.4259,26.4516,64387.0
2020-05-21 14:15:00,30.94,31.05,30.92,31.03,19441.0,26.4516,26.5456,26.4345,26.5285,19441.0
2020-05-21 14:20:00,31.02,31.05,30.97,31.03,29603.0,26.52,26.5456,26.4772,26.5285,29603.0
2020-05-21 14:25:00,31.03,31.13,30.99,31.05,62945.0,26.5285,26.614,26.4943,26.5456,62945.0
2020-05-21 14:30:00,31.05,31.07,31.01,31.06,12817.0,26.5456,26.5627,26.5114,26.5542,12817.0
2020-05-21 14:35:00,31.06,31.06,30.86,30.99,19158.0,26.5542,26.5542,26.3832,26.4943,19158.0
2020-05-21 14:40:00,30.98,31.0,30.95,30.99,13022.0,26.4858,26.5029,26.4601,26.4943,13022.0
2020-05-21 14:45:00,30.97,31.01,30.89,30.99,32807.0,26.4772,26.5114,26.4088,26.4943,32807.0
2020-05-21 14:50:00,30.99,31.15,30.99,31.12,13982.0,26.4943,26.6311,26.4943,26.6055,13982.0
2020-05-21 14:55:00,31.13,31.22,31.08,31.17,20803.0,26.614,26.6909,26.5713,26.6482,20803.0
2020-05-21 15:00:00,31.16,31.18,30.92,31.07,63077.0,26.6397,26.6567,26.4345,26.5627,63077.0
2020-05-21 15:05:00,31.09,31.11,31.06,31.1,13742.0,26.5798,26.5969,26.5542,26.5884,13742.0
2020-05-21 15:10:00,31.08,31.1,30.63,30.75,151963.0,26.5713,26.5884,26.1865,26.2891,151963.0
2020-05-21 15:15:00,30.75,31.01,30.74,30.98,23994.0,26.2891,26.5114,26.2806,26.4858,23994.0
2020-05-21 15:20:00,30.97,30.98,30.89,30.95,22295.0,26.4772,26.4858,26.4088,26.4601,22295.0
2020-05-21 15:25:00,30.94,30.96,30.88,30.92,21470.0,26.4516,26.4687,26.4003,26.4345,21470.0
2020-05-21 15:30:00,30.93,30.94,30.81,30.87,28549.0,26.443,26.4516,26.3404,26.3917,28549.0
2020-05-21 15:35:00,30.88,30.88,30.73,30.86,43865.0,26.4003,26.4003,26.272,26.3832,43865.0
2020-05-21 15:40:00,30.85,30.85,30.69,30.82,51830.0,26.3746,26.3746,26.2378,26.349,51830.0
2020-05-21 15:45:00,30.82,30.82,30.68,30.71,61215.0,26.349,26.349,26.2293,26.2549,61215.0
2020-05-21 15:50:00,30.71,30.75,30.63,30.71,74223.0,26.2549,26.2891,26.1865,26.2549,74223.0
2020-05-21 15:55:00,30.71,30.85,30.71,30.84,131203.0,26.2549,26.3746,26.2549,26.3661,131203.0
2020-05-22 09:30:00,30.92,31.13,30.7,30.84,19935.0,26.4345,26.614,26.2464,26.3661,19935.0
2020-05-22 09:35:00,30.89,31.13,30.73,30.88,18590.0,26.4088,26.614,26.272,26.4003,18590.0
2020-05-22 09:40:00,30.87,30.97,30.43,30.43,37812.0,26.3917,26.4772,26.0156,26.0156,37812.0
2020-05-22 09:45:00,30.53,31.07,30.5,31.07,8100.0,26.101,26.5627,26.0754,26.5627,8100.0
2020-05-22 09:50:00,31.04,31.12,30.86,31.09,47405.0,26.5371,26.6055,26.3832,26.5798,47405.0
2020-05-22 09:55:00,31.11,31.24,31.0,31.12,28059.0,26.5969,26.708,26.5029,26.6055,28059.0
2020-05-22 10:00:00,31.11,31.24,31.03,31.14,21534.0,26.5969,26.708,26.5285,26.6226,21534.0
2020-05-22 10:05:00,31.14,31.22,31.1,31.19,47727.0,26.6226,26.6909,26.5884,26.6653,47727.0
2020-05-22 10:10:00,31.2,31.24,30.99,31.03,59819.0,26.6738,26.708,26.4943,26.5285,59819.0
2020-05-22 10:15:00,31.04,31.34,31.04,31.19,59568.0,26.5371,26.7935,26.5371,26.6653,59568.0
2020-05-22 10:20:00,31.22,31.54,31.21,31.43,43392.0,26.6909,26.9645,26.6824,26.8705,43392.0
2020-05-22 10:25:00,31.4,31.46,31.31,31.46,11196.0,26.8448,26.8961,26.7679,26.8961,11196.0
2020-05-22 10:30:00,31.43,31.65,31.4,31.59,22420.0,26.8705,27.0586,26.8448,27.0073,22420.0
2020-05-22 10:35:00,31.57,31.6,31.51,31.58,12755.0,26.9902,27.0158,26.9389,26.9987,12755.0
2020-05-22 10:40:00,31.59,31.64,31.31,31.37,22248.0,27.0073,27.05,26.7679,26.8192,22248.0
2020-05-22 10:45:00,31.37,31.37,31.18,31.19,13330.0,26.8192,26.8192,26.6567,26.6653,13330.0
2020-05-22 10:50:00,31.24,31.3,31.15,31.23,8995.0,26.708,26.7593,26.6311,26.6995,8995.0
2020-05-22 10:55:00,31.19,31.21,31.12,31.13,17796.0,26.6653,26.6824,26.6055,26.614,17796.0
2020-05-22 11:00:00,31.11,31.17,31.02,31.06,18227.0,26.5969,26.6482,26.52,26.5542,18227.0
2020-05-22 11:05:00,31.06,31.16,31.06,31.13,11915.0,26.5542,26.6397,26.5542,26.614,11915.0
2020-05-22 11:10:00,31.13,31.2,31.09,31.16,12005.0,26.614,26.6738,26.5798,26.6397,12005.0
2020-05-22 11:15:00,31.16,31.3,31.14,31.26,20751.0,26.6397,26.7593,26.6226,26.7251,20751.0
2020-05-22 11:20:00,31.28,31.28,31.02,31.03,27624.0,26.7422,26.7422,26.52,26.5285,27624.0
2020-05-22 11:25:00,31.01,31.05,30.95,31.02,37672.0,26.5114,26.5456,26.4601,26.52,37672.0
2020-05-22 11:30:00,31.02,31.09,30.93,30.96,33499.0,26.52,26.5798,26.443,26.4687,33499.0
2020-05-22 11:35:00,30.96,31.01,30.87,30.87,32090.0,26.4687,26.5114,26.3917,26.3917,32090.0
2020-05-22 11:40:00,30.87,30.88,30.81,30.87,9234.0,26.3917,26.4003,26.3404,26.3917,9234.0
2020-05-22 11:45:00,30.86,30.92,30.84,30.92,11911.0,26.3832,26.4345,26.3661,26.4345,11911.0
2020-05-22 11:50:00,30.94,31.05,30.93,31.03,11788.0,26.4516,26.5456,26.443,26.5285,11788.0
2020-05-22 11:55:00,31.04,31.05,30.88,31.0,19829.0,26.5371,26.5456,26.4003,26.5029,19829.0
2020-05-22 12:00:00,31.02,31.06,31.01,31.06,7926.0,26.52,26.5542,26.5114,26.5542,7926.0
2020-05-22 12:05:00,31.06,31.06,30.94,31.01,6825.0,26.5542,26.5542,26.4516,26.5114,6825.0
2020-05-22 12:10:00,31.04,31.09,30.97,30.99,29576.0,26.5371,26.5798,26.4772,26.4943,29576.0
2020-05-22 12:15:00,30.99,31.07,30.98,31.07,9794.0,26.4943,26.5627,26.4858,26.5627,9794.0
2020-05-22 12:20:00,31.07,31.08,31.01,31.06,9159.0,26.5627,26.5713,26.5114,26.5542,9159.0
2020-05-22 12:25:00,31.08,31.11,31.05,31.07,15142.0,26.5713,26.5969,26.5456,26.5627,15142.0
2020-05-22 12:30:00,31.08,31.15,31.08,31.11,5619.0,26.5713,26.6311,26.5713,26.5969,5619.0
2020-05-22 12:35:00,31.12,31.18,31.11,31.14,19070.0,26.6055,26.6567,26.5969,26.6226,19070.0
2020-05-22 12:40:00,31.15,31.27,31.15,31.2,17330.0,26.6311,26.7337,26.6311,26.6738,17330.0
2020-05-22 12:45:00,31.17,31.21,31.12,31.13,13675.0,26.6482,26.6824,26.6055,26.614,13675.0
2020-05-22 12:50:00,31.11,31.24,31.11,31.24,19723.0,26.5969,26.708,26.5969,26.708,19723.0
2020-05-22 12:55:00,31.24,31.37,31.23,31.29,21821.0,26.708,26.8192,26.6995,26.7508,21821.0
2020-05-22 13:00:00,31.3,31.35,31.26,31.34,9696.0,26.7593,26.8021,26.7251,26.7935,9696.0
2020-05-22 13:05:00,31.35,31.35,31.27,31.28,13722.0,26.8021,26.8021,26.7337,26.7422,13722.0
2020-05-22 13:10:00,31.28,31.38,31.25,31.38,17456.0,26.7422,26.8277,26.7166,26.8277,17456.0
2020-05-22 13:15:00,31.38,31.39,31.33,31.38,7098.0,26.8277,26.8363,26.785,26.8277,7098.0
2020-05-22 13:20:00,31.35,31.46,31.34,31.42,10992.0,26.8021,26.8961,26.7935,26.8619,10992.0
2020-05-22 13:25:00,31.44,31.5,31.36,31.38,22138.0,26.879,26.9303,26.8106,26.8277,22138.0
2020-05-22 13:30:00,31.37,31.38,31.33,31.36,10974.0,26.8192,26.8277,26.785,26.8106,10974.0
2020-05-22 13:35:00,31.36,31.42,31.36,31.39,14104.0,26.8106,26.8619,26.8106,26.8363,14104.0
2020-05-22 13:40:00,31.4,31.5,31.39,31.49,15888.0,26.8448,26.9303,26.8363,26.9218,15888.0
2020-05-22 13:45:00,31.5,31.53,31.49,31.51,6855.0,26.9303,26.956,26.9218,26.9389,6855.0
2020-05-22 13:50:00,31.52,31.6,31.51,31.58,14846.0,26.9474,27.0158,26.9389,26.9987,14846.0
2020-05-22 13:55:00,31.59,31.74,31.56,31.68,14203.0,27.0073,27.1355,26.9816,27.0842,14203.0
2020-05-22 14:00:00,31.7,31.74,31.68,31.73,12339.0,27.1013,27.1355,27.0842,27.127,12339.0
2020-05-22 14:05:00,31.74,31.76,31.63,31.65,38789.0,27.1355,27.1526,27.0415,27.0586,38789.0
2020-05-22 14:10:00,31.65,31.65,31.57,31.58,16953.0,27.0586,27.0586,26.9902,26.9987,16953.0
2020-05-22 14:15:00,31.57,31.63,31.48,31.6,22340.0,26.9902,27.0415,26.9132,27.0158,22340.0
2020-05-22 14:20:00,31.6,31.65,31.59,31.62,12023.0,27.0158,27.0586,27.0073,27.0329,12023.0
2020-05-22 14:25:00,31.64,31.68,31.57,31.61,17039.0,27.05,27.0842,26.9902,27.0244,17039.0
2020-05-22 14:30:00,31.6,31.6,31.52,31.57,10132.0,27.0158,27.0158,26.9474,26.9902,10132.0
2020-05-22 14:35:00,31.58,31.67,31.53,31.67,11100.0,26.9987,27.0757,26.956,27.0757,11100.0
2020-05-22 14:40:00,31.67,31.69,31.59,31.61,21230.0,27.0757,27.0928,27.0073,27.0244,21230.0
2020-05-22 14:45:00,31.61,31.68,31.58,31.68,12426.0,27.0244,27.0842,26.9987,27.0842,12426.0
2020-05-22 14:50:00,31.69,31.69,31.6,31.61,31399.0,27.0928,27.0928,27.0158,27.0244,31399.0
2020-05-22 14:55:00,31.62,31.75,31.6,31.72,37932.0,27.0329,27.1441,27.0158,27.1184,37932.0
2020-05-22 15:00:00,31.71,31.84,31.68,31.82,35559.0,27.1099,27.221,27.0842,27.2039,35559.0
2020-05-22 15:05:00,31.81,31.98,31.81,31.96,60170.0,27.1954,27.3407,27.1954,27.3236,60170.0
2020-05-22 15:10:00,31.96,32.06,31.95,32.0,40821.0,27.3236,27.4091,27.315,27.3578,40821.0
2020-05-22 15:15:00,32.0,32.03,31.92,31.95,30514.0,27.3578,27.3834,27.2894,27.315,30514.0
2020-05-22 15:20:00,31.95,31.97,31.86,31.93,73683.0,27.315,27.3321,27.2381,27.2979,73683.0
2020-05-22 15:25:00,31.93,31.99,31.9,31.95,46646.0,27.2979,27.3492,27.2723,27.315,46646.0
2020-05-22 15:30:00,31.94,31.99,31.9,31.91,41828.0,27.3065,27.3492,27.2723,27.2808,41828.0
2020-05-22 15:35:00,31.9,31.93,31.85,31.92,43756.0,27.2723,27.2979,27.2296,27.2894,43756.0
2020-05-22 15:40:00,31.91,31.95,31.86,31.94,50304.0,27.2808,27.315,27.2381,27.3065,50304.0
2020-05-22 15:45:00,31.94,32.16,31.94,32.12,77680.0,27.3065,27.4946,27.3065,27.4604,77680.0
2020-05-22 15:50:00,32.15,32.18,32.03,32.16,77894.0,27.486,27.5117,27.3834,27.4946,77894.0
2020-05-22 15:55:00,32.17,32.17,32.09,32.09,155908.0,27.5031,27.5031,27.4347,27.4347,155908.0
2020-05-26 09:30:00,34.0,34.82,33.97,34.26,175403.0,29.0677,29.7687,29.042,29.2899,175403.0
2020-05-26 09:35:00,34.21,34.45,33.66,33.73,98416.0,29.2472,29.4524,28.777,28.8368,98416.0
2020-05-26 09:40:00,33.76,34.08,33.67,34.08,43595.0,28.8625,29.136,28.7855,29.136,43595.0
2020-05-26 09:45:00,34.05,34.11,33.96,34.01,54374.0,29.1104,29.1617,29.0335,29.0762,54374.0
2020-05-26 09:50:00,34.02,34.17,33.93,33.94,84469.0,29.0848,29.213,29.0078,29.0164,84469.0
2020-05-26 09:55:00,33.92,33.95,33.71,33.78,35790.0,28.9993,29.0249,28.8197,28.8796,35790.0
2020-05-26 10:00:00,33.8,33.99,33.68,33.99,35887.0,28.8967,29.0591,28.7941,29.0591,35887.0
2020-05-26 10:05:00,33.99,34.01,33.76,33.82,64276.0,29.0591,29.0762,28.8625,28.9138,64276.0
2020-05-26 10:10:00,33.81,33.97,33.69,33.97,106056.0,28.9052,29.042,28.8026,29.042,106056.0
2020-05-26 10:15:00,33.98,34.33,33.94,34.3,104129.0,29.0506,29.3498,29.0164,29.3241,104129.0
2020-05-26 10:20:00,34.3,34.3,34.02,34.05,83327.0,29.3241,29.3241,29.0848,29.1104,83327.0
2020-05-26 10:25:00,34.06,34.24,33.98,34.24,29323.0,29.119,29.2728,29.0506,29.2728,29323.0
2020-05-26 10:30:00,34.22,34.33,34.16,34.31,40556.0,29.2557,29.3498,29.2044,29.3327,40556.0
2020-05-26 10:35:00,34.31,34.33,34.03,34.17,42841.0,29.3327,29.3498,29.0933,29.213,42841.0
2020-05-26 10:40:00,34.2,34.31,34.14,34.22,32862.0,29.2386,29.3327,29.1873,29.2557,32862.0
2020-05-26 10:45:00,34.21,34.23,34.11,34.11,24522.0,29.2472,29.2643,29.1617,29.1617,24522.0
2020-05-26 10:50:00,34.11,34.33,34.09,34.32,18524.0,29.1617,29.3498,29.1446,29.3412,18524.0
2020-05-26 10:55:00,34.32,34.38,34.24,34.25,35306.0,29.3412,29.3925,29.2728,29.2814,35306.0
2020-05-26 11:00:00,34.23,34.33,34.19,34.28,30020.0,29.2643,29.3498,29.2301,29.307,30020.0
2020-05-26 11:05:00,34.27,34.47,34.22,34.35,27418.0,29.2985,29.4695,29.2557,29.3669,27418.0
2020-05-26 11:10:00,34.34,34.43,34.3,34.43,29876.0,29.3583,29.4353,29.3241,29.4353,29876.0
2020-05-26 11:15:00,34.39,34.62,34.38,34.61,61324.0,29.4011,29.5977,29.3925,29.5892,61324.0
2020-05-26 11:20:00,34.61,34.81,34.6,34.7,36890.0,29.5892,29.7601,29.5806,29.6661,36890.0
2020-05-26 11:25:00,34.68,34.7,34.34,34.5,34861.0,29.649,29.6661,29.3583,29.4951,34861.0
2020-05-26 11:30:00,34.48,34.54,34.34,34.43,39908.0,29.478,29.5293,29.3583,29.4353,39908.0
2020-05-26 11:35:00,34.42,34.51,34.4,34.51,13053.0,29.4267,29.5037,29.4096,29.5037,13053.0
2020-05-26 11:40:00,34.51,34.55,34.29,34.34,48436.0,29.5037,29.5379,29.3156,29.3583,48436.0
2020-05-26 11:45:00,34.34,34.39,34.21,34.39,34874.0,29.3583,29.4011,29.2472,29.4011,34874.0
2020-05-26 11:50:00,34.39,34.39,34.25,34.26,23722.0,29.4011,29.4011,29.2814,29.2899,23722.0
2020-05-26 11:55:00,34.27,34.35,34.24,34.34,15044.0,29.2985,29.3669,29.2728,29.3583,15044.0
2020-05-26 12:00:00,34.35,34.37,34.23,34.3,30630.0,29.3669,29.384,29.2643,29.3241,30630.0
2020-05-26 12:05:00,34.29,34.4,34.29,34.4,17225.0,29.3156,29.4096,29.3156,29.4096,17225.0
2020-05-26 12:10:00,34.4,34.59,34.37,34.52,40098.0,29.4096,29.5721,29.384,29.5122,40098.0
2020-05-26 12:15:00,34.5,34.54,34.35,34.37,15823.0,29.4951,29.5293,29.3669,29.384,15823.0
2020-05-26 12:20:00,34.36,34.37,34.24,34.27,14679.0,29.3754,29.384,29.2728,29.2985,14679.0
2020-05-26 12:25:00,34.26,34.44,34.26,34.4,14678.0,29.2899,29.4438,29.2899,29.4096,14678.0
2020-05-26 12:30:00,34.4,34.5,34.4,34.42,16158.0,29.4096,29.4951,29.4096,29.4267,16158.0
2020-05-26 12:35:00,34.41,34.42,34.35,34.36,12566.0,29.4182,29.4267,29.3669,29.3754,12566.0
2020-05-26 12:40:00,34.38,34.43,34.32,34.42,9939.0,29.3925,29.4353,29.3412,29.4267,9939.0
2020-05-26 12:45:00,34.42,34.45,34.37,34.43,11200.0,29.4267,29.4524,29.384,29.4353,11200.0
2020-05-26 12:50:00,34.44,34.47,34.35,34.37,43326.0,29.4438,29.4695,29.3669,29.384,43326.0
2020-05-26 12:55:00,34.36,34.41,34.34,34.38,10450.0,29.3754,29.4182,29.3583,29.3925,10450.0
2020-05-26 13:00:00,34.39,34.42,34.27,34.32,11082.0,29.4011,29.4267,29.2985,29.3412,11082.0
2020-05-26 13:05:00,34.32,34.39,34.31,34.36,9649.0,29.3412,29.4011,29.3327,29.3754,9649.0
2020-05-26 13:10:00,34.36,34.39,34.34,34.34,8784.0,29.3754,29.4011,29.3583,29.3583,8784.0
2020-05-26 13:15:00,34.34,34.34,34.25,34.26,20589.0,29.3583,29.3583,29.2814,29.2899,20589.0
2020-05-26 13:20:00,34.27,34.36,34.21,34.33,13953.0,29.2985,29.3754,29.2472,29.3498,13953.0
2020-05-26 13:25:00,34.34,34.5,34.34,34.46,12088.0,29.3583,29.4951,29.3583,29.4609,12088.0
2020-05-26 13:30:00,34.45,34.57,34.42,34.47,38468.0,29.4524,29.555,29.4267,29.4695,38468.0
2020-05-26 13:35:00,34.48,34.48,34.36,34.47,9216.0,29.478,29.478,29.3754,29.4695,9216.0
2020-05-26 13:40:00,34.47,34.53,34.44,34.53,14444.0,29.4695,29.5208,29.4438,29.5208,14444.0
2020-05-26 13:45:00,34.53,34.59,34.51,34.55,17819.0,29.5208,29.5721,29.5037,29.5379,17819.0
2020-05-26 13:50:00,34.54,34.66,34.5,34.63,21201.0,29.5293,29.6319,29.4951,29.6063,21201.0
2020-05-26 13:55:00,34.64,34.69,34.63,34.64,11740.0,29.6148,29.6576,29.6063,29.6148,11740.0
2020-05-26 14:00:00,34.64,34.68,34.58,34.63,8051.0,29.6148,29.649,29.5635,29.6063,8051.0
2020-05-26 14:05:00,34.63,34.65,34.56,34.63,13603.0,29.6063,29.6234,29.5464,29.6063,13603.0
2020-05-26 14:10:00,34.62,34.64,34.56,34.57,10083.0,29.5977,29.6148,29.5464,29.555,10083.0
2020-05-26 14:15:00,34.57,34.6,34.53,34.6,14704.0,29.555,29.5806,29.5208,29.5806,14704.0
2020-05-26 14:20:00,34.6,34.77,34.6,34.7,21709.0,29.5806,29.726,29.5806,29.6661,21709.0
2020-05-26 14:25:00,34.69,34.72,34.67,34.67,12255.0,29.6576,29.6832,29.6405,29.6405,12255.0
2020-05-26 14:30:00,34.7,34.7,34.58,34.62,27233.0,29.6661,29.6661,29.5635,29.5977,27233.0
2020-05-26 14:35:00,34.62,34.66,34.59,34.59,21346.0,29.5977,29.6319,29.5721,29.5721,21346.0
2020-05-26 14:40:00,34.61,34.61,34.5,34.52,47530.0,29.5892,29.5892,29.4951,29.5122,47530.0
2020-05-26 14:45:00,34.52,34.54,34.5,34.52,25034.0,29.5122,29.5293,29.4951,29.5122,25034.0
2020-05-26 14:50:00,34.52,34.58,34.5,34.52,14302.0,29.5122,29.5635,29.4951,29.5122,14302.0
2020-05-26 14:55:00,34.52,34.59,34.5,34.57,22506.0,29.5122,29.5721,29.4951,29.555,22506.0
2020-05-26 15:00:00,34.56,34.63,34.53,34.58,20171.0,29.5464,29.6063,29.5208,29.5635,20171.0
2020-05-26 15:05:00,34.58,34.63,34.53,34.6,23860.0,29.5635,29.6063,29.5208,29.5806,23860.0
2020-05-26 15:10:00,34.59,34.72,34.58,34.71,25541.0,29.5721,29.6832,29.5635,29.6747,25541.0
2020-05-26 15:15:00,34.72,34.79,34.7,34.78,91530.0,29.6832,29.743,29.6661,29.7345,91530.0
2020-05-26 15:20:00,34.78,34.79,34.67,34.72,133279.0,29.7345,29.743,29.6405,29.6832,133279.0
2020-05-26 15:25:00,34.71,34.74,34.65,34.66,27503.0,29.6747,29.7003,29.6234,29.6319,27503.0
2020-05-26 15:30:00,34.66,34.73,34.57,34.59,49991.0,29.6319,29.6918,29.555,29.5721,49991.0
2020-05-26 15:35:00,34.6,34.7,34.59,34.64,37858.0,29.5806,29.6661,29.5721,29.6148,37858.0
2020-05-26 15:40:00,34.63,34.68,34.6,34.66,102947.0,29.6063,29.649,29.5806,29.6319,102947.0
2020-05-26 15:45:00,34.65,34.67,34.56,34.63,77026.0,29.6234,29.6405,29.5464,29.6063,77026.0
2020-05-26 15:50:00,34.63,34.67,34.54,34.55,82281.0,29.6063,29.6405,29.5293,29.5379,82281.0
2020-05-26 15:55:00,34.54,34.59,34.42,34.51,148237.0,29.5293,29.5721,29.4267,29.5037,148237.0
2020-05-27 09:30:00,35.54,36.31,35.53,36.07,123070.0,30.3842,31.0425,30.3757,30.8374,123070.0
2020-05-27 09:35:00,36.02,36.44,35.92,35.92,58964.0,30.7946,31.1537,30.7091,30.7091,58964.0
2020-05-27 09:40:00,36.0,36.05,35.42,35.54,55353.0,30.7775,30.8203,30.2817,30.3842,55353.0
2020-05-27 09:45:00,35.52,35.74,35.46,35.58,31476.0,30.3671,30.5552,30.3159,30.4184,31476.0
2020-05-27 09:50:00,35.55,35.75,35.33,35.33,30636.0,30.3928,30.5638,30.2047,30.2047,30636.0
2020-05-27 09:55:00,35.35,35.35,35.13,35.29,28978.0,30.2218,30.2218,30.0337,30.1705,28978.0
2020-05-27 10:00:00,35.3,35.31,34.86,34.88,39325.0,30.1791,30.1876,29.8029,29.82,39325.0
2020-05-27 10:05:00,34.83,34.99,34.75,34.94,29445.0,29.7772,29.914,29.7089,29.8713,29445.0
2020-05-27 10:10:00,34.97,35.16,34.97,35.11,20122.0,29.8969,30.0594,29.8969,30.0166,20122.0
2020-05-27 10:15:00,35.12,35.26,35.11,35.22,16041.0,30.0252,30.1449,30.0166,30.1107,16041.0
2020-05-27 10:20:00,35.24,35.25,34.99,35.05,19278.0,30.1278,30.1363,29.914,29.9653,19278.0
2020-05-27 10:25:00,35.06,35.23,35.05,35.11,12439.0,29.9739,30.1192,29.9653,30.0166,12439.0
2020-05-27 10:30:00,35.13,35.14,34.69,34.7,27020.0,30.0337,30.0423,29.6576,29.6661,27020.0
2020-05-27 10:35:00,34.69,34.76,34.61,34.71,20435.0,29.6576,29.7174,29.5892,29.6747,20435.0
2020-05-27 10:40:00,34.65,34.77,34.52,34.77,17628.0,29.6234,29.726,29.5122,29.726,17628.0
2020-05-27 10:45:00,34.74,34.8,34.45,34.49,55202.0,29.7003,29.7516,29.4524,29.4866,55202.0
2020-05-27 10:50:00,34.52,34.89,34.5,34.83,78663.0,29.5122,29.8285,29.4951,29.7772,78663.0
2020-05-27 10:55:00,34.8,34.9,34.65,34.9,26700.0,29.7516,29.8371,29.6234,29.8371,26700.0
2020-05-27 11:00:00,34.89,35.17,34.84,35.1,29379.0,29.8285,30.0679,29.7858,30.0081,29379.0
2020-05-27 11:05:00,35.1,35.42,35.04,35.33,32774.0,30.0081,30.2817,29.9568,30.2047,32774.0
2020-05-27 11:10:00,35.34,35.49,35.33,35.38,22768.0,30.2133,30.3415,30.2047,30.2475,22768.0
2020-05-27 11:15:00,35.35,35.39,35.19,35.39,11000.0,30.2218,30.256,30.085,30.256,11000.0
2020-05-27 11:20:00,35.38,35.46,35.3,35.38,21172.0,30.2475,30.3159,30.1791,30.2475,21172.0
2020-05-27 11:25:00,35.37,35.59,35.3,35.55,25083.0,30.2389,30.427,30.1791,30.3928,25083.0
2020-05-27 11:30:00,35.52,35.64,35.47,35.62,5682.0,30.3671,30.4697,30.3244,30.4526,5682.0
2020-05-27 11:35:00,35.61,35.65,35.51,35.6,36165.0,30.4441,30.4783,30.3586,30.4355,36165.0
2020-05-27 11:40:00,35.59,35.85,35.59,35.82,18356.0,30.427,30.6493,30.427,30.6236,18356.0
2020-05-27 11:45:00,35.86,36.12,35.86,36.05,19243.0,30.6578,30.8801,30.6578,30.8203,19243.0
2020-05-27 11:50:00,36.06,36.07,35.92,35.99,13792.0,30.8288,30.8374,30.7091,30.769,13792.0
2020-05-27 11:55:00,35.99,36.05,35.83,35.85,6600.0,30.769,30.8203,30.6322,30.6493,6600.0
2020-05-27 12:00:00,35.86,35.9,35.79,35.84,22897.0,30.6578,30.692,30.598,30.6407,22897.0
2020-05-27 12:05:00,35.84,35.95,35.74,35.9,17455.0,30.6407,30.7348,30.5552,30.692,17455.0
2020-05-27 12:10:00,35.89,35.95,35.84,35.88,17811.0,30.6835,30.7348,30.6407,30.6749,17811.0
2020-05-27 12:15:00,35.86,35.97,35.85,35.91,10044.0,30.6578,30.7519,30.6493,30.7006,10044.0
2020-05-27 12:20:00,35.91,36.01,35.81,35.85,18580.0,30.7006,30.7861,30.6151,30.6493,18580.0
2020-05-27 12:25:00,35.85,35.91,35.66,35.69,18566.0,30.6493,30.7006,30.4868,30.5125,18566.0
2020-05-27 12:30:00,35.68,35.68,35.56,35.61,10732.0,30.5039,30.5039,30.4013,30.4441,10732.0
2020-05-27 12:35:00,35.6,35.66,35.57,35.62,14291.0,30.4355,30.4868,30.4099,30.4526,14291.0
2020-05-27 12:40:00,35.63,35.77,35.63,35.74,33167.0,30.4612,30.5809,30.4612,30.5552,33167.0
2020-05-27 12:45:00,35.8,35.82,35.67,35.78,29694.0,30.6065,30.6236,30.4954,30.5894,29694.0
2020-05-27 12:50:00,35.79,36.02,35.78,36.02,16559.0,30.598,30.7946,30.5894,30.7946,16559.0
2020-05-27 12:55:00,36.01,36.02,35.9,35.94,16159.0,30.7861,30.7946,30.692,30.7262,16159.0
2020-05-27 13:00:00,35.94,35.99,35.85,35.99,13694.0,30.7262,30.769,30.6493,30.769,13694.0
2020-05-27 13:05:00,36.0,36.06,35.97,36.02,20175.0,30.7775,30.8288,30.7519,30.7946,20175.0
2020-05-27 13:10:00,36.02,36.12,36.02,36.09,25407.0,30.7946,30.8801,30.7946,30.8545,25407.0
2020-05-27 13:15:00,36.08,36.1,35.97,36.1,19526.0,30.8459,30.863,30.7519,30.863,19526.0
2020-05-27 13:20:00,36.09,36.13,35.99,36.07,32511.0,30.8545,30.8887,30.769,30.8374,32511.0
2020-05-27 13:25:00,36.05,36.14,36.02,36.13,24869.0,30.8203,30.8972,30.7946,30.8887,24869.0
2020-05-27 13:30:00,36.14,36.17,36.0,36.05,23191.0,30.8972,30.9229,30.7775,30.8203,23191.0
2020-05-27 13:35:00,36.07,36.17,36.03,36.15,16606.0,30.8374,30.9229,30.8032,30.9058,16606.0
2020-05-27 13:40:00,36.17,36.27,36.11,36.24,21940.0,30.9229,31.0083,30.8716,30.9827,21940.0
2020-05-27 13:45:00,36.24,36.42,36.23,36.35,21702.0,30.9827,31.1366,30.9742,31.0767,21702.0
2020-05-27 13:50:00,36.34,36.45,36.3,36.45,23730.0,31.0682,31.1622,31.034,31.1622,23730.0
2020-05-27 13:55:00,36.45,36.7,36.44,36.65,166958.0,31.1622,31.376,31.1537,31.3332,166958.0
2020-05-27 14:00:00,36.64,36.8,36.53,36.62,98374.0,31.3247,31.4615,31.2306,31.3076,98374.0
2020-05-27 14:05:00,36.64,36.64,36.42,36.44,21511.0,31.3247,31.3247,31.1366,31.1537,21511.0
2020-05-27 14:10:00,36.45,36.57,36.32,36.36,18373.0,31.1622,31.2648,31.0511,31.0853,18373.0
2020-05-27 14:15:00,36.34,36.35,36.14,36.26,25443.0,31.0682,31.0767,30.8972,30.9998,25443.0
2020-05-27 14:20:00,36.27,36.47,36.27,36.42,25727.0,31.0083,31.1793,31.0083,31.1366,25727.0
2020-05-27 14:25:00,36.43,36.5,36.33,36.36,29800.0,31.1451,31.205,31.0596,31.0853,29800.0
2020-05-27 14:30:00,36.34,36.34,36.24,36.27,18874.0,31.0682,31.0682,30.9827,31.0083,18874.0
2020-05-27 14:35:00,36.28,36.31,36.22,36.25,10377.0,31.0169,31.0425,30.9656,30.9912,10377.0
2020-05-27 14:40:00,36.24,36.25,36.07,36.07,10720.0,30.9827,30.9912,30.8374,30.8374,10720.0
2020-05-27 14:45:00,36.06,36.06,35.9,35.95,20275.0,30.8288,30.8288,30.692,30.7348,20275.0
2020-05-27 14:50:00,35.99,36.06,35.98,36.01,28160.0,30.769,30.8288,30.7604,30.7861,28160.0
2020-05-27 14:55:00,36.02,36.07,35.85,35.9,18060.0,30.7946,30.8374,30.6493,30.692,18060.0
2020-05-27 15:00:00,35.88,36.02,35.8,35.96,23263.0,30.6749,30.7946,30.6065,30.7433,23263.0
2020-05-27 15:05:00,35.97,35.99,35.88,35.93,12992.0,30.7519,30.769,30.6749,30.7177,12992.0
2020-05-27 15:10:00,35.93,36.09,35.93,36.07,16510.0,30.7177,30.8545,30.7177,30.8374,16510.0
2020-05-27 15:15:00,36.06,36.2,36.05,36.14,26163.0,30.8288,30.9485,30.8203,30.8972,26163.0
2020-05-27 15:20:00,36.13,36.15,36.03,36.13,20402.0,30.8887,30.9058,30.8032,30.8887,20402.0
2020-05-27 15:25:00,36.12,36.19,36.09,36.17,18360.0,30.8801,30.94,30.8545,30.9229,18360.0
2020-05-27 15:30:00,36.18,36.22,36.14,36.19,33091.0,30.9314,30.9656,30.8972,30.94,33091.0
2020-05-27 15:35:00,36.2,36.31,36.19,36.27,38667.0,30.9485,31.0425,30.94,31.0083,38667.0
2020-05-27 15:40:00,36.25,36.34,36.19,36.34,44478.0,30.9912,31.0682,30.94,31.0682,44478.0
2020-05-27 15:45:00,36.34,36.49,36.31,36.49,41222.0,31.0682,31.1964,31.0425,31.1964,41222.0
2020-05-27 15:50:00,36.48,36.55,36.44,36.51,80099.0,31.1879,31.2477,31.1537,31.2135,80099.0
2020-05-27 15:55:00,36.5,36.53,36.42,36.48,147851.0,31.205,31.2306,31.1366,31.1879,147851.0
2020-05-28 09:30:00,36.62,36.78,35.84,36.09,50295.0,31.3076,31.4444,30.6407,30.8545,50295.0
2020-05-28 09:35:00,36.15,36.27,35.69,35.9,24660.0,30.9058,31.0083,30.5125,30.692,24660.0
2020-05-28 09:40:00,35.97,36.06,35.64,36.0,21465.0,30.7519,30.8288,30.4697,30.7775,21465.0
2020-05-28 09:45:00,36.05,36.06,35.7,35.83,30152.0,30.8203,30.8288,30.521,30.6322,30152.0
2020-05-28 09:50:00,35.84,36.3,35.84,36.18,14400.0,30.6407,31.034,30.6407,30.9314,14400.0
2020-05-28 09:55:00,36.23,36.47,36.14,36.47,21316.0,30.9742,31.1793,30.8972,31.1793,21316.0
2020-05-28 10:00:00,36.44,36.48,36.14,36.18,8683.0,31.1537,31.1879,30.8972,30.9314,8683.0
2020-05-28 10:05:00,36.19,36.55,36.19,36.25,32593.0,30.94,31.2477,30.94,30.9912,32593.0
2020-05-28 10:10:00,36.2,36.23,35.87,35.92,38481.0,30.9485,30.9742,30.6664,30.7091,38481.0
2020-05-28 10:15:00,35.92,36.01,35.87,35.94,16491.0,30.7091,30.7861,30.6664,30.7262,16491.0
2020-05-28 10:20:00,35.92,35.96,35.76,35.81,45349.0,30.7091,30.7433,30.5723,30.6151,45349.0
2020-05-28 10:25:00,35.79,35.81,35.58,35.6,53656.0,30.598,30.6151,30.4184,30.4355,53656.0
2020-05-28 10:30:00,35.66,35.93,35.64,35.89,14892.0,30.4868,30.7177,30.4697,30.6835,14892.0
2020-05-28 10:35:00,35.91,35.93,35.71,35.86,17435.0,30.7006,30.7177,30.5296,30.6578,17435.0
2020-05-28 10:40:00,35.9,36.32,35.9,36.31,20801.0,30.692,31.0511,30.692,31.0425,20801.0
2020-05-28 10:45:00,36.33,36.61,36.28,36.57,28374.0,31.0596,31.299,31.0169,31.2648,28374.0
2020-05-28 10:50:00,36.57,36.57,36.41,36.42,9838.0,31.2648,31.2648,31.128,31.1366,9838.0
2020-05-28 10:55:00,36.38,36.52,36.37,36.47,14293.0,31.1024,31.2221,31.0938,31.1793,14293.0
2020-05-28 11:00:00,36.5,36.5,36.4,36.46,12177.0,31.205,31.205,31.1195,31.1708,12177.0
2020-05-28 11:05:00,36.44,36.61,36.43,36.45,33577.0,31.1537,31.299,31.1451,31.1622,33577.0
2020-05-28 11:10:00,36.45,36.66,36.43,36.66,12311.0,31.1622,31.3418,31.1451,31.3418,12311.0
2020-05-28 11:15:00,36.65,36.75,36.6,36.69,16843.0,31.3332,31.4187,31.2905,31.3674,16843.0
2020-05-28 11:20:00,36.7,36.76,36.51,36.56,14601.0,31.376,31.4273,31.2135,31.2563,14601.0
2020-05-28 11:25:00,36.55,36.6,36.46,36.6,15874.0,31.2477,31.2905,31.1708,31.2905,15874.0
2020-05-28 11:30:00,36.61,36.67,36.53,36.53,15559.0,31.299,31.3503,31.2306,31.2306,15559.0
2020-05-28 11:35:00,36.53,36.61,36.48,36.57,5592.0,31.2306,31.299,31.1879,31.2648,5592.0
2020-05-28 11:40:00,36.57,36.67,36.55,36.58,12695.0,31.2648,31.3503,31.2477,31.2734,12695.0
2020-05-28 11:45:00,36.62,36.71,36.56,36.71,45388.0,31.3076,31.3845,31.2563,31.3845,45388.0
2020-05-28 11:50:00,36.73,36.84,36.6,36.8,25065.0,31.4016,31.4957,31.2905,31.4615,25065.0
2020-05-28 11:55:00,36.83,36.96,36.81,36.87,33346.0,31.4871,31.5983,31.47,31.5213,33346.0
2020-05-28 12:00:00,36.88,36.98,36.78,36.8,10201.0,31.5299,31.6153,31.4444,31.4615,10201.0
2020-05-28 12:05:00,36.79,36.89,36.76,36.76,19228.0,31.4529,31.5384,31.4273,31.4273,19228.0
2020-05-28 12:10:00,36.78,36.83,36.6,36.6,9279.0,31.4444,31.4871,31.2905,31.2905,9279.0
2020-05-28 12:15:00,36.6,36.65,36.47,36.47,12646.0,31.2905,31.3332,31.1793,31.1793,12646.0
2020-05-28 12:20:00,36.49,36.58,36.48,36.55,12347.0,31.1964,31.2734,31.1879,31.2477,12347.0
2020-05-28 12:25:00,36.55,36.56,36.38,36.41,11441.0,31.2477,31.2563,31.1024,31.128,11441.0
2020-05-28 12:30:00,36.41,36.41,36.29,36.31,13995.0,31.128,31.128,31.0254,31.0425,13995.0
2020-05-28 12:35:00,36.33,36.33,36.21,36.32,20264.0,31.0596,31.0596,30.9571,31.0511,20264.0
2020-05-28 12:40:00,36.36,36.4,36.27,36.28,11671.0,31.0853,31.1195,31.0083,31.0169,11671.0
2020-05-28 12:45:00,36.28,36.3,36.15,36.23,13930.0,31.0169,31.034,30.9058,30.9742,13930.0
2020-05-28 12:50:00,36.26,36.36,36.19,36.19,11358.0,30.9998,31.0853,30.94,30.94,11358.0
2020-05-28 12:55:00,36.23,36.24,36.1,36.18,6256.0,30.9742,30.9827,30.863,30.9314,6256.0
2020-05-28 13:00:00,36.17,36.21,35.95,36.0,23134.0,30.9229,30.9571,30.7348,30.7775,23134.0
2020-05-28 13:05:00,36.01,36.1,35.97,36.01,8087.0,30.7861,30.863,30.7519,30.7861,8087.0
2020-05-28 13:10:00,36.0,36.03,35.93,35.94,7702.0,30.7775,30.8032,30.7177,30.7262,7702.0
2020-05-28 13:15:00,35.92,35.94,35.86,35.92,8258.0,30.7091,30.7262,30.6578,30.7091,8258.0
2020-05-28 13:20:00,35.93,36.05,35.92,36.0,9534.0,30.7177,30.8203,30.7091,30.7775,9534.0
2020-05-28 13:25:00,36.0,36.09,35.98,36.02,11508.0,30.7775,30.8545,30.7604,30.7946,11508.0
2020-05-28 13:30:00,36.04,36.08,36.02,36.08,14950.0,30.8117,30.8459,30.7946,30.8459,14950.0
2020-05-28 13:35:00,36.08,36.13,36.06,36.07,5213.0,30.8459,30.8887,30.8288,30.8374,5213.0
2020-05-28 13:40:00,36.07,36.15,36.07,36.1,9293.0,30.8374,30.9058,30.8374,30.863,9293.0
2020-05-28 13:45:00,36.1,36.12,36.05,36.12,9870.0,30.863,30.8801,30.8203,30.8801,9870.0
2020-05-28 13:50:00,36.12,36.19,36.09,36.19,9230.0,30.8801,30.94,30.8545,30.94,9230.0
2020-05-28 13:55:00,36.18,36.22,36.09,36.15,14092.0,30.9314,30.9656,30.8545,30.9058,14092.0
2020-05-28 14:00:00,36.15,36.21,36.12,36.12,9036.0,30.9058,30.9571,30.8801,30.8801,9036.0
2020-05-28 14:05:00,36.11,36.14,36.02,36.04,24925.0,30.8716,30.8972,30.7946,30.8117,24925.0
2020-05-28 14:10:00,36.02,36.06,36.0,36.02,12614.0,30.7946,30.8288,30.7775,30.7946,12614.0
2020-05-28 14:15:00,36.02,36.04,36.01,36.02,6630.0,30.7946,30.8117,30.7861,30.7946,6630.0
2020-05-28 14:20:00,36.04,36.06,35.96,35.96,50347.0,30.8117,30.8288,30.7433,30.7433,50347.0
2020-05-28 14:25:00,35.95,35.97,35.82,35.86,16711.0,30.7348,30.7519,30.6236,30.6578,16711.0
2020-05-28 14:30:00,35.86,35.86,35.72,35.78,50312.0,30.6578,30.6578,30.5381,30.5894,50312.0
2020-05-28 14:35:00,35.79,35.83,35.69,35.69,11766.0,30.598,30.6322,30.5125,30.5125,11766.0
2020-05-28 14:40:00,35.7,35.74,35.63,35.65,11481.0,30.521,30.5552,30.4612,30.4783,11481.0
2020-05-28 14:45:00,35.65,35.75,35.63,35.74,10910.0,30.4783,30.5638,30.4612,30.5552,10910.0
2020-05-28 14:50:00,35.73,35.76,35.68,35.69,13179.0,30.5467,30.5723,30.5039,30.5125,13179.0
2020-05-28 14:55:00,35.68,35.77,35.62,35.76,13253.0,30.5039,30.5809,30.4526,30.5723,13253.0
2020-05-28 15:00:00,35.77,35.81,35.74,35.77,7510.0,30.5809,30.6151,30.5552,30.5809,7510.0
2020-05-28 15:05:00,35.78,35.79,35.73,35.78,23678.0,30.5894,30.598,30.5467,30.5894,23678.0
2020-05-28 15:10:00,35.78,35.79,35.71,35.78,9948.0,30.5894,30.598,30.5296,30.5894,9948.0
2020-05-28 15:15:00,35.78,35.79,35.53,35.54,27927.0,30.5894,30.598,30.3757,30.3842,27927.0
2020-05-28 15:20:00,35.54,35.55,35.41,35.46,56516.0,30.3842,30.3928,30.2731,30.3159,56516.0
2020-05-28 15:25:00,35.45,35.49,35.32,35.34,12833.0,30.3073,30.3415,30.1962,30.2133,12833.0
2020-05-28 15:30:00,35.3,35.37,35.15,35.26,21324.0,30.1791,30.2389,30.0508,30.1449,21324.0
2020-05-28 15:35:00,35.26,35.35,35.18,35.28,20215.0,30.1449,30.2218,30.0765,30.162,20215.0
2020-05-28 15:40:00,35.26,35.26,35.01,35.01,39298.0,30.1449,30.1449,29.9311,29.9311,39298.0
2020-05-28 15:45:00,35.01,35.06,34.74,34.78,55505.0,29.9311,29.9739,29.7003,29.7345,55505.0
2020-05-28 15:50:00,34.76,34.86,34.68,34.79,80365.0,29.7174,29.8029,29.649,29.743,80365.0
2020-05-28 15:55:00,34.82,35.0,34.8,34.92,111023.0,29.7687,29.9226,29.7516,29.8542,111023.0
2020-05-29 09:30:00,34.48,34.65,33.91,34.55,79122.0,29.478,29.6234,28.9907,29.5379,79122.0
2020-05-29 09:35:00,34.45,35.01,34.38,34.83,77453.0,29.4524,29.9311,29.3925,29.7772,77453.0
2020-05-29 09:40:00,34.75,35.01,34.59,34.97,77087.0,29.7089,29.9311,29.5721,29.8969,77087.0
2020-05-29 09:45:00,34.93,35.12,34.82,35.05,43354.0,29.8627,30.0252,29.7687,29.9653,43354.0
2020-05-29 09:50:00,35.03,35.03,34.84,34.92,60367.0,29.9482,29.9482,29.7858,29.8542,60367.0
2020-05-29 09:55:00,34.94,35.07,34.85,35.07,25368.0,29.8713,29.9824,29.7943,29.9824,25368.0
2020-05-29 10:00:00,35.08,35.28,35.0,35.09,40042.0,29.991,30.162,29.9226,29.9995,40042.0
2020-05-29 10:05:00,35.08,35.15,34.87,34.9,20408.0,29.991,30.0508,29.8114,29.8371,20408.0
2020-05-29 10:10:00,34.9,34.99,34.75,34.97,38646.0,29.8371,29.914,29.7089,29.8969,38646.0
2020-05-29 10:15:00,34.95,35.51,34.93,35.42,28939.0,29.8798,30.3586,29.8627,30.2817,28939.0
2020-05-29 10:20:00,35.43,35.54,35.37,35.44,21739.0,30.2902,30.3842,30.2389,30.2988,21739.0
2020-05-29 10:25:00,35.47,35.5,35.18,35.31,18753.0,30.3244,30.3501,30.0765,30.1876,18753.0
2020-05-29 10:30:00,35.33,35.38,35.27,35.33,13814.0,30.2047,30.2475,30.1534,30.2047,13814.0
2020-05-29 10:35:00,35.33,35.33,35.15,35.25,17342.0,30.2047,30.2047,30.0508,30.1363,17342.0
2020-05-29 10:40:00,35.25,35.25,34.93,34.94,27071.0,30.1363,30.1363,29.8627,29.8713,27071.0
2020-05-29 10:45:00,34.93,35.05,34.91,34.97,18819.0,29.8627,29.9653,29.8456,29.8969,18819.0
2020-05-29 10:50:00,34.97,35.1,34.84,34.92,42601.0,29.8969,30.0081,29.7858,29.8542,42601.0
2020-05-29 10:55:00,34.94,35.13,34.91,35.08,37123.0,29.8713,30.0337,29.8456,29.991,37123.0
2020-05-29 11:00:00,35.09,35.19,35.04,35.19,20192.0,29.9995,30.085,29.9568,30.085,20192.0
2020-05-29 11:05:00,35.16,35.34,35.14,35.16,21158.0,30.0594,30.2133,30.0423,30.0594,21158.0
2020-05-29 11:10:00,35.18,35.27,35.04,35.08,32857.0,30.0765,30.1534,29.9568,29.991,32857.0
2020-05-29 11:15:00,35.08,35.13,34.86,34.88,55108.0,29.991,30.0337,29.8029,29.82,55108.0
2020-05-29 11:20:00,34.88,34.93,34.73,34.75,62370.0,29.82,29.8627,29.6918,29.7089,62370.0
2020-05-29 11:25:00,34.75,34.75,34.6,34.63,51503.0,29.7089,29.7089,29.5806,29.6063,51503.0
2020-05-29 11:30:00,34.61,35.05,34.6,34.97,57296.0,29.5892,29.9653,29.5806,29.8969,57296.0
2020-05-29 11:35:00,34.97,35.21,34.97,35.14,17906.0,29.8969,30.1021,29.8969,30.0423,17906.0
2020-05-29 11:40:00,35.14,35.21,35.07,35.12,65713.0,30.0423,30.1021,29.9824,30.0252,65713.0
2020-05-29 11:45:00,35.14,35.45,35.13,35.44,24886.0,30.0423,30.3073,30.0337,30.2988,24886.0
2020-05-29 11:50:00,35.43,35.49,35.25,35.25,59077.0,30.2902,30.3415,30.1363,30.1363,59077.0
2020-05-29 11:55:00,35.24,35.3,35.1,35.11,30539.0,30.1278,30.1791,30.0081,30.0166,30539.0
2020-05-29 12:00:00,35.11,35.13,35.08,35.09,9998.0,30.0166,30.0337,29.991,29.9995,9998.0
2020-05-29 12:05:00,35.11,35.25,35.11,35.2,14042.0,30.0166,30.1363,30.0166,30.0936,14042.0
2020-05-29 12:10:00,35.18,35.28,35.16,35.25,13004.0,30.0765,30.162,30.0594,30.1363,13004.0
2020-05-29 12:15:00,35.25,35.25,35.17,35.2,15098.0,30.1363,30.1363,30.0679,30.0936,15098.0
2020-05-29 12:20:00,35.2,35.34,35.18,35.34,11877.0,30.0936,30.2133,30.0765,30.2133,11877.0
2020-05-29 12:25:00,35.34,35.38,35.29,35.34,19877.0,30.2133,30.2475,30.1705,30.2133,19877.0
2020-05-29 12:30:00,35.32,35.32,35.12,35.17,27936.0,30.1962,30.1962,30.0252,30.0679,27936.0
2020-05-29 12:35:00,35.2,35.32,35.19,35.23,25924.0,30.0936,30.1962,30.085,30.1192,25924.0
2020-05-29 12:40:00,35.23,35.23,35.08,35.09,23381.0,30.1192,30.1192,29.991,29.9995,23381.0
2020-05-29 12:45:00,35.09,35.09,34.97,34.99,28264.0,29.9995,29.9995,29.8969,29.914,28264.0
2020-05-29 12:50:00,34.99,34.99,34.89,34.9,18526.0,29.914,29.914,29.8285,29.8371,18526.0
2020-05-29 12:55:00,34.88,35.25,34.88,35.16,37546.0,29.82,30.1363,29.82,30.0594,37546.0
2020-05-29 13:00:00,35.19,35.25,35.07,35.1,25732.0,30.085,30.1363,29.9824,30.0081,25732.0
2020-05-29 13:05:00,35.1,35.17,35.05,35.13,8702.0,30.0081,30.0679,29.9653,30.0337,8702.0
2020-05-29 13:10:00,35.09,35.15,35.08,35.13,12918.0,29.9995,30.0508,29.991,30.0337,12918.0
2020-05-29 13:15:00,35.1,35.4,35.1,35.4,33680.0,30.0081,30.2646,30.0081,30.2646,33680.0
2020-05-29 13:20:00,35.39,35.58,35.39,35.54,14858.0,30.256,30.4184,30.256,30.3842,14858.0
2020-05-29 13:25:00,35.54,35.56,35.44,35.51,19023.0,30.3842,30.4013,30.2988,30.3586,19023.0
2020-05-29 13:30:00,35.51,35.57,35.49,35.49,10951.0,30.3586,30.4099,30.3415,30.3415,10951.0
2020-05-29 13:35:00,35.47,35.5,35.38,35.39,13780.0,30.3244,30.3501,30.2475,30.256,13780.0
2020-05-29 13:40:00,35.38,35.43,35.34,35.41,17416.0,30.2475,30.2902,30.2133,30.2731,17416.0
2020-05-29 13:45:00,35.43,35.47,35.41,35.42,13615.0,30.2902,30.3244,30.2731,30.2817,13615.0
2020-05-29 13:50:00,35.42,35.43,35.37,35.43,16019.0,30.2817,30.2902,30.2389,30.2902,16019.0
2020-05-29 13:55:00,35.44,35.53,35.42,35.47,12991.0,30.2988,30.3757,30.2817,30.3244,12991.0
2020-05-29 14:00:00,35.46,35.56,35.45,35.51,35446.0,30.3159,30.4013,30.3073,30.3586,35446.0
2020-05-29 14:05:00,35.51,35.87,35.4,35.85,42888.0,30.3586,30.6664,30.2646,30.6493,42888.0
2020-05-29 14:10:00,35.85,35.97,35.82,35.88,48722.0,30.6493,30.7519,30.6236,30.6749,48722.0
2020-05-29 14:15:00,35.87,35.92,35.74,35.89,28585.0,30.6664,30.7091,30.5552,30.6835,28585.0
2020-05-29 14:20:00,35.89,35.93,35.76,35.76,24169.0,30.6835,30.7177,30.5723,30.5723,24169.0
2020-05-29 14:25:00,35.78,35.84,35.74,35.78,20637.0,30.5894,30.6407,30.5552,30.5894,20637.0
2020-05-29 14:30:00,35.78,35.79,35.66,35.76,25183.0,30.5894,30.598,30.4868,30.5723,25183.0
2020-05-29 14:35:00,35.76,35.81,35.7,35.74,16391.0,30.5723,30.6151,30.521,30.5552,16391.0
2020-05-29 14:40:00,35.73,35.81,35.69,35.69,10550.0,30.5467,30.6151,30.5125,30.5125,10550.0
2020-05-29 14:45:00,35.67,35.77,35.62,35.65,17243.0,30.4954,30.5809,30.4526,30.4783,17243.0
2020-05-29 14:50:00,35.64,35.64,35.24,35.43,28928.0,30.4697,30.4697,30.1278,30.2902,28928.0
2020-05-29 14:55:00,35.47,35.96,35.43,35.96,27960.0,30.3244,30.7433,30.2902,30.7433,27960.0
2020-05-29 15:00:00,35.97,36.18,35.95,36.16,27060.0,30.7519,30.9314,30.7348,30.9143,27060.0
2020-05-29 15:05:00,36.14,36.16,36.04,36.06,27898.0,30.8972,30.9143,30.8117,30.8288,27898.0
2020-05-29 15:10:00,36.07,36.09,35.92,35.96,18521.0,30.8374,30.8545,30.7091,30.7433,18521.0
2020-05-29 15:15:00,35.98,35.98,35.86,35.92,16308.0,30.7604,30.7604,30.6578,30.7091,16308.0
2020-05-29 15:20:00,35.9,36.01,35.84,35.99,24726.0,30.692,30.7861,30.6407,30.769,24726.0
2020-05-29 15:25:00,36.0,36.04,35.84,35.88,27693.0,30.7775,30.8117,30.6407,30.6749,27693.0
2020-05-29 15:30:00,35.87,36.01,35.81,35.83,32509.0,30.6664,30.7861,30.6151,30.6322,32509.0
2020-05-29 15:35:00,35.82,35.9,35.78,35.8,38880.0,30.6236,30.692,30.5894,30.6065,38880.0
2020-05-29 15:40:00,35.79,35.87,35.7,35.86,45401.0,30.598,30.6664,30.521,30.6578,45401.0
2020-05-29 15:45:00,35.86,35.86,35.77,35.85,66428.0,30.6578,30.6578,30.5809,30.6493,66428.0
2020-05-29 15:50:00,35.87,36.18,35.85,36.05,104596.0,30.6664,30.9314,30.6493,30.8203,104596.0
2020-05-29 15:55:00,36.04,36.14,35.99,36.08,272712.0,30.8117,30.8972,30.769,30.8459,272712.0
2020-06-01 09:30:00,36.3,36.9,36.22,36.82,91601.0,31.034,31.547,30.9656,31.4786,91601.0
2020-06-01 09:35:00,36.82,36.93,36.69,36.79,34411.0,31.4786,31.5726,31.3674,31.4529,34411.0
2020-06-01 09:40:00,36.82,36.93,36.71,36.87,36066.0,31.4786,31.5726,31.3845,31.5213,36066.0
2020-06-01 09:45:00,36.82,37.09,36.82,37.07,53238.0,31.4786,31.7094,31.4786,31.6923,53238.0
2020-06-01 09:50:00,37.06,37.1,36.77,36.81,38014.0,31.6837,31.7179,31.4358,31.47,38014.0
2020-06-01 09:55:00,36.83,37.01,36.81,36.83,41433.0,31.4871,31.641,31.47,31.4871,41433.0
2020-06-01 10:00:00,36.84,36.98,36.71,36.82,30843.0,31.4957,31.6153,31.3845,31.4786,30843.0
2020-06-01 10:05:00,36.78,36.99,36.77,36.94,16908.0,31.4444,31.6239,31.4358,31.5812,16908.0
2020-06-01 10:10:00,36.93,37.03,36.84,36.99,40957.0,31.5726,31.6581,31.4957,31.6239,40957.0
2020-06-01 10:15:00,37.02,37.16,36.95,37.09,101698.0,31.6495,31.7692,31.5897,31.7094,101698.0
2020-06-01 10:20:00,37.07,37.1,36.94,37.09,20522.0,31.6923,31.7179,31.5812,31.7094,20522.0
2020-06-01 10:25:00,37.07,37.08,36.81,36.85,33527.0,31.6923,31.7008,31.47,31.5042,33527.0
2020-06-01 10:30:00,36.84,36.93,36.78,36.89,29744.0,31.4957,31.5726,31.4444,31.5384,29744.0
2020-06-01 10:35:00,36.9,37.05,36.9,37.01,16374.0,31.547,31.6752,31.547,31.641,16374.0
2020-06-01 10:40:00,37.02,37.02,36.95,36.98,23704.0,31.6495,31.6495,31.5897,31.6153,23704.0
2020-06-01 10:45:00,36.98,36.99,36.81,36.87,22100.0,31.6153,31.6239,31.47,31.5213,22100.0
2020-06-01 10:50:00,36.85,36.85,36.56,36.7,22464.0,31.5042,31.5042,31.2563,31.376,22464.0
2020-06-01 10:55:00,36.71,36.74,36.45,36.49,44299.0,31.3845,31.4102,31.1622,31.1964,44299.0
2020-06-01 11:00:00,36.48,36.57,36.09,36.13,105580.0,31.1879,31.2648,30.8545,30.8887,105580.0
2020-06-01 11:05:00,36.15,36.3,36.1,36.15,30971.0,30.9058,31.034,30.863,30.9058,30971.0
2020-06-01 11:10:00,36.14,36.22,36.05,36.17,28370.0,30.8972,30.9656,30.8203,30.9229,28370.0
2020-06-01 11:15:00,36.15,36.25,36.11,36.24,48259.0,30.9058,30.9912,30.8716,30.9827,48259.0
2020-06-01 11:20:00,36.23,36.23,36.06,36.1,42565.0,30.9742,30.9742,30.8288,30.863,42565.0
2020-06-01 11:25:00,36.11,36.11,35.98,36.0,28983.0,30.8716,30.8716,30.7604,30.7775,28983.0
2020-06-01 11:30:00,36.0,36.07,35.87,35.89,30600.0,30.7775,30.8374,30.6664,30.6835,30600.0
2020-06-01 11:35:00,35.9,35.97,35.8,35.93,21761.0,30.692,30.7519,30.6065,30.7177,21761.0
2020-06-01 11:40:00,35.92,35.92,35.7,35.7,23451.0,30.7091,30.7091,30.521,30.521,23451.0
2020-06-01 11:45:00,35.7,35.71,35.6,35.66,32928.0,30.521,30.5296,30.4355,30.4868,32928.0
2020-06-01 11:50:00,35.65,35.65,35.5,35.52,36616.0,30.4783,30.4783,30.3501,30.3671,36616.0
2020-06-01 11:55:00,35.52,35.82,35.51,35.75,28442.0,30.3671,30.6236,30.3586,30.5638,28442.0
2020-06-01 12:00:00,35.76,36.0,35.74,35.94,50381.0,30.5723,30.7775,30.5552,30.7262,50381.0
2020-06-01 12:05:00,35.96,36.1,35.87,35.9,33470.0,30.7433,30.863,30.6664,30.692,33470.0
2020-06-01 12:10:00,35.91,35.95,35.87,35.91,12498.0,30.7006,30.7348,30.6664,30.7006,12498.0
2020-06-01 12:15:00,35.9,36.95,35.82,36.37,318198.0,30.692,31.5897,30.6236,31.0938,318198.0
2020-06-01 12:20:00,36.39,36.4,36.13,36.33,229242.0,31.1109,31.1195,30.8887,31.0596,229242.0
2020-06-01 12:25:00,36.34,36.41,36.29,36.38,78887.0,31.0682,31.128,31.0254,31.1024,78887.0
2020-06-01 12:30:00,36.39,36.6,36.35,36.48,133021.0,31.1109,31.2905,31.0767,31.1879,133021.0
2020-06-01 12:35:00,36.48,36.5,36.27,36.32,52299.0,31.1879,31.205,31.0083,31.0511,52299.0
2020-06-01 12:40:00,36.33,36.38,36.2,36.28,27822.0,31.0596,31.1024,30.9485,31.0169,27822.0
2020-06-01 12:45:00,36.27,36.3,36.14,36.2,26598.0,31.0083,31.034,30.8972,30.9485,26598.0
2020-06-01 12:50:00,36.2,36.21,36.11,36.13,24075.0,30.9485,30.9571,30.8716,30.8887,24075.0
2020-06-01 12:55:00,36.14,36.35,36.13,36.35,26719.0,30.8972,31.0767,30.8887,31.0767,26719.0
2020-06-01 13:00:00,36.37,36.5,36.37,36.44,31683.0,31.0938,31.205,31.0938,31.1537,31683.0
2020-06-01 13:05:00,36.45,36.52,36.43,36.47,27863.0,31.1622,31.2221,31.1451,31.1793,27863.0
2020-06-01 13:10:00,36.48,36.49,36.21,36.21,29299.0,31.1879,31.1964,30.9571,30.9571,29299.0
2020-06-01 13:15:00,36.2,36.25,36.13,36.18,27792.0,30.9485,30.9912,30.8887,30.9314,27792.0
2020-06-01 13:20:00,36.16,36.2,36.15,36.2,14990.0,30.9143,30.9485,30.9058,30.9485,14990.0
2020-06-01 13:25:00,36.23,36.25,36.12,36.2,20191.0,30.9742,30.9912,30.8801,30.9485,20191.0
2020-06-01 13:30:00,36.2,36.29,36.11,36.13,21543.0,30.9485,31.0254,30.8716,30.8887,21543.0
2020-06-01 13:35:00,36.12,36.18,36.06,36.16,23684.0,30.8801,30.9314,30.8288,30.9143,23684.0
2020-06-01 13:40:00,36.16,36.21,36.15,36.18,19036.0,30.9143,30.9571,30.9058,30.9314,19036.0
2020-06-01 13:45:00,36.16,36.2,36.16,36.2,17107.0,30.9143,30.9485,30.9143,30.9485,17107.0
2020-06-01 13:50:00,36.2,36.32,36.19,36.24,19559.0,30.9485,31.0511,30.94,30.9827,19559.0
2020-06-01 13:55:00,36.25,36.28,36.22,36.26,16518.0,30.9912,31.0169,30.9656,30.9998,16518.0
2020-06-01 14:00:00,36.27,36.34,36.25,36.33,26866.0,31.0083,31.0682,30.9912,31.0596,26866.0
2020-06-01 14:05:00,36.34,36.44,36.34,36.4,26699.0,31.0682,31.1537,31.0682,31.1195,26699.0
2020-06-01 14:10:00,36.4,36.42,36.37,36.41,18020.0,31.1195,31.1366,31.0938,31.128,18020.0
2020-06-01 14:15:00,36.41,36.43,36.3,36.31,21825.0,31.128,31.1451,31.034,31.0425,21825.0
2020-06-01 14:20:00,36.31,36.4,36.31,36.33,24145.0,31.0425,31.1195,31.0425,31.0596,24145.0
2020-06-01 14:25:00,36.33,36.55,36.32,36.52,63108.0,31.0596,31.2477,31.0511,31.2221,63108.0
2020-06-01 14:30:00,36.52,36.59,36.45,36.47,79023.0,31.2221,31.2819,31.1622,31.1793,79023.0
2020-06-01 14:35:00,36.49,36.65,36.45,36.64,67931.0,31.1964,31.3332,31.1622,31.3247,67931.0
2020-06-01 14:40:00,36.64,36.66,36.57,36.58,56277.0,31.3247,31.3418,31.2648,31.2734,56277.0
2020-06-01 14:45:00,36.58,36.67,36.46,36.55,68477.0,31.2734,31.3503,31.1708,31.2477,68477.0
2020-06-01 14:50:00,36.55,36.6,36.35,36.43,56053.0,31.2477,31.2905,31.0767,31.1451,56053.0
2020-06-01 14:55:00,36.42,36.44,36.17,36.25,40893.0,31.1366,31.1537,30.9229,30.9912,40893.0
2020-06-01 15:00:00,36.27,36.33,36.21,36.23,71107.0,31.0083,31.0596,30.9571,30.9742,71107.0
2020-06-01 15:05:00,36.23,36.24,36.04,36.17,74859.0,30.9742,30.9827,30.8117,30.9229,74859.0
2020-06-01 15:10:00,36.18,36.23,36.07,36.16,54229.0,30.9314,30.9742,30.8374,30.9143,54229.0
2020-06-01 15:15:00,36.17,36.22,36.08,36.16,48500.0,30.9229,30.9656,30.8459,30.9143,48500.0
2020-06-01 15:20:00,36.17,36.36,36.16,36.36,57104.0,30.9229,31.0853,30.9143,31.0853,57104.0
2020-06-01 15:25:00,36.36,36.51,36.35,36.45,59226.0,31.0853,31.2135,31.0767,31.1622,59226.0
2020-06-01 15:30:00,36.46,36.56,36.43,36.53,54851.0,31.1708,31.2563,31.1451,31.2306,54851.0
2020-06-01 15:35:00,36.52,36.55,36.46,36.51,100572.0,31.2221,31.2477,31.1708,31.2135,100572.0
2020-06-01 15:40:00,36.5,36.52,36.43,36.51,71422.0,31.205,31.2221,31.1451,31.2135,71422.0
2020-06-01 15:45:00,36.51,36.6,36.42,36.44,96520.0,31.2135,31.2905,31.1366,31.1537,96520.0
2020-06-01 15:50:00,36.43,36.52,36.31,36.34,125342.0,31.1451,31.2221,31.0425,31.0682,125342.0
2020-06-01 15:55:00,36.34,36.52,36.28,36.44,303368.0,31.0682,31.2221,31.0169,31.1537,303368.0
2020-06-02 09:30:00,37.54,38.24,36.75,37.47,447675.0,32.0941,32.6926,31.4187,32.0343,447675.0
2020-06-02 09:35:00,37.47,37.67,36.03,36.34,231017.0,32.0343,32.2053,30.8032,31.0682,231017.0
2020-06-02 09:40:00,36.31,36.68,36.31,36.63,126683.0,31.0425,31.3589,31.0425,31.3161,126683.0
2020-06-02 09:45:00,36.66,37.02,36.33,36.45,188507.0,31.3418,31.6495,31.0596,31.1622,188507.0
2020-06-02 09:50:00,36.47,36.93,36.36,36.69,131040.0,31.1793,31.5726,31.0853,31.3674,131040.0
2020-06-02 09:55:00,36.69,37.25,36.69,37.22,152334.0,31.3674,31.8462,31.3674,31.8205,152334.0
2020-06-02 10:00:00,37.23,37.83,37.21,37.21,169100.0,31.8291,32.342,31.812,31.812,169100.0
2020-06-02 10:05:00,37.25,37.8,37.1,37.7,157076.0,31.8462,32.3164,31.7179,32.2309,157076.0
2020-06-02 10:10:00,37.7,37.75,37.18,37.21,149191.0,32.2309,32.2736,31.7863,31.812,149191.0
2020-06-02 10:15:00,37.15,37.16,36.81,36.96,144763.0,31.7607,31.7692,31.47,31.5983,144763.0
2020-06-02 10:20:00,36.97,37.52,36.97,37.34,120949.0,31.6068,32.077,31.6068,31.9231,120949.0
2020-06-02 10:25:00,37.31,37.75,37.31,37.68,97977.0,31.8975,32.2736,31.8975,32.2138,97977.0
2020-06-02 10:30:00,37.69,37.74,36.93,36.98,125955.0,32.2223,32.2651,31.5726,31.6153,125955.0
2020-06-02 10:35:00,36.98,37.28,36.91,37.11,86671.0,31.6153,31.8718,31.5555,31.7265,86671.0
2020-06-02 10:40:00,37.11,37.14,36.71,36.87,63738.0,31.7265,31.7521,31.3845,31.5213,63738.0
2020-06-02 10:45:00,36.84,36.92,36.57,36.59,55024.0,31.4957,31.5641,31.2648,31.2819,55024.0
2020-06-02 10:50:00,36.59,36.9,36.51,36.8,74012.0,31.2819,31.547,31.2135,31.4615,74012.0
2020-06-02 10:55:00,36.82,37.06,36.76,36.87,60291.0,31.4786,31.6837,31.4273,31.5213,60291.0
2020-06-02 11:00:00,36.88,36.92,36.66,36.83,52229.0,31.5299,31.5641,31.3418,31.4871,52229.0
2020-06-02 11:05:00,36.84,36.84,36.42,36.47,59811.0,31.4957,31.4957,31.1366,31.1793,59811.0
2020-06-02 11:10:00,36.49,36.64,36.45,36.6,29400.0,31.1964,31.3247,31.1622,31.2905,29400.0
2020-06-02 11:15:00,36.61,36.61,36.34,36.47,45536.0,31.299,31.299,31.0682,31.1793,45536.0
2020-06-02 11:20:00,36.47,36.5,36.42,36.46,36164.0,31.1793,31.205,31.1366,31.1708,36164.0
2020-06-02 11:25:00,36.47,36.5,36.38,36.42,46953.0,31.1793,31.205,31.1024,31.1366,46953.0
2020-06-02 11:30:00,36.4,36.45,36.23,36.33,64593.0,31.1195,31.1622,30.9742,31.0596,64593.0
2020-06-02 11:35:00,36.33,36.82,36.28,36.69,123291.0,31.0596,31.4786,31.0169,31.3674,123291.0
2020-06-02 11:40:00,36.67,36.72,36.55,36.61,52717.0,31.3503,31.3931,31.2477,31.299,52717.0
2020-06-02 11:45:00,36.6,36.72,36.46,36.7,77949.0,31.2905,31.3931,31.1708,31.376,77949.0
2020-06-02 11:50:00,36.7,36.79,36.47,36.5,147182.0,31.376,31.4529,31.1793,31.205,147182.0
2020-06-02 11:55:00,36.5,36.69,36.28,36.41,68184.0,31.205,31.3674,31.0169,31.128,68184.0
2020-06-02 12:00:00,36.41,36.57,36.36,36.48,53902.0,31.128,31.2648,31.0853,31.1879,53902.0
2020-06-02 12:05:00,36.48,36.57,36.44,36.49,26870.0,31.1879,31.2648,31.1537,31.1964,26870.0
2020-06-02 12:10:00,36.47,36.65,36.45,36.64,58892.0,31.1793,31.3332,31.1622,31.3247,58892.0
2020-06-02 12:15:00,36.65,36.81,36.59,36.71,73526.0,31.3332,31.47,31.2819,31.3845,73526.0
2020-06-02 12:20:00,36.73,36.85,36.68,36.72,56722.0,31.4016,31.5042,31.3589,31.3931,56722.0
2020-06-02 12:25:00,36.73,36.92,36.73,36.84,59304.0,31.4016,31.5641,31.4016,31.4957,59304.0
2020-06-02 12:30:00,36.83,37.03,36.82,36.9,76080.0,31.4871,31.6581,31.4786,31.547,76080.0
2020-06-02 12:35:00,36.9,36.98,36.84,36.97,48383.0,31.547,31.6153,31.4957,31.6068,48383.0
2020-06-02 12:40:00,36.98,37.01,36.86,36.87,31712.0,31.6153,31.641,31.5128,31.5213,31712.0
2020-06-02 12:45:00,36.86,36.87,36.48,36.5,55837.0,31.5128,31.5213,31.1879,31.205,55837.0
2020-06-02 12:50:00,36.51,36.62,36.5,36.57,46117.0,31.2135,31.3076,31.205,31.2648,46117.0
2020-06-02 12:55:00,36.56,36.72,36.44,36.67,38456.0,31.2563,31.3931,31.1537,31.3503,38456.0
2020-06-02 13:00:00,36.66,36.9,36.6,36.83,81705.0,31.3418,31.547,31.2905,31.4871,81705.0
2020-06-02 13:05:00,36.85,37.14,36.78,37.1,54516.0,31.5042,31.7521,31.4444,31.7179,54516.0
2020-06-02 13:10:00,37.09,37.1,36.89,37.02,77997.0,31.7094,31.7179,31.5384,31.6495,77997.0
2020-06-02 13:15:00,37.02,37.35,37.02,37.3,75114.0,31.6495,31.9317,31.6495,31.8889,75114.0
2020-06-02 13:20:00,37.33,37.43,37.15,37.35,87764.0,31.9146,32.0001,31.7607,31.9317,87764.0
2020-06-02 13:25:00,37.34,37.39,37.17,37.33,51870.0,31.9231,31.9659,31.7778,31.9146,51870.0
2020-06-02 13:30:00,37.32,37.33,37.17,37.32,42335.0,31.906,31.9146,31.7778,31.906,42335.0
2020-06-02 13:35:00,37.31,37.62,37.3,37.59,76267.0,31.8975,32.1625,31.8889,32.1369,76267.0
2020-06-02 13:40:00,37.59,37.76,37.59,37.7,57721.0,32.1369,32.2822,32.1369,32.2309,57721.0
2020-06-02 13:45:00,37.7,37.73,37.43,37.64,36008.0,32.2309,32.2565,32.0001,32.1796,36008.0
2020-06-02 13:50:00,37.63,37.64,37.53,37.61,15011.0,32.1711,32.1796,32.0856,32.154,15011.0
2020-06-02 13:55:00,37.57,37.74,37.55,37.63,52394.0,32.1198,32.2651,32.1027,32.1711,52394.0
2020-06-02 14:00:00,37.63,37.66,37.27,37.33,61279.0,32.1711,32.1967,31.8633,31.9146,61279.0
2020-06-02 14:05:00,37.33,37.33,37.08,37.25,48844.0,31.9146,31.9146,31.7008,31.8462,48844.0
2020-06-02 14:10:00,37.25,37.34,37.16,37.31,27606.0,31.8462,31.9231,31.7692,31.8975,27606.0
2020-06-02 14:15:00,37.3,37.34,37.18,37.22,53839.0,31.8889,31.9231,31.7863,31.8205,53839.0
2020-06-02 14:20:00,37.22,37.23,36.89,37.04,65809.0,31.8205,31.8291,31.5384,31.6666,65809.0
2020-06-02 14:25:00,37.04,37.05,36.88,36.97,63456.0,31.6666,31.6752,31.5299,31.6068,63456.0
2020-06-02 14:30:00,36.98,37.1,36.78,37.04,165277.0,31.6153,31.7179,31.4444,31.6666,165277.0
2020-06-02 14:35:00,37.05,37.29,37.04,37.25,44623.0,31.6752,31.8804,31.6666,31.8462,44623.0
2020-06-02 14:40:00,37.27,37.41,37.24,37.25,66576.0,31.8633,31.983,31.8376,31.8462,66576.0
2020-06-02 14:45:00,37.25,37.33,37.13,37.25,57347.0,31.8462,31.9146,31.7436,31.8462,57347.0
2020-06-02 14:50:00,37.26,37.5,37.25,37.47,60097.0,31.8547,32.0599,31.8462,32.0343,60097.0
2020-06-02 14:55:00,37.46,37.48,37.3,37.34,32675.0,32.0257,32.0428,31.8889,31.9231,32675.0
2020-06-02 15:00:00,37.36,37.5,37.35,37.41,40894.0,31.9402,32.0599,31.9317,31.983,40894.0
2020-06-02 15:05:00,37.4,37.75,37.39,37.72,99567.0,31.9744,32.2736,31.9659,32.248,99567.0
2020-06-02 15:10:00,37.69,37.81,37.66,37.79,98065.0,32.2223,32.3249,32.1967,32.3078,98065.0
2020-06-02 15:15:00,37.78,37.82,37.64,37.65,71847.0,32.2993,32.3335,32.1796,32.1882,71847.0
2020-06-02 15:20:00,37.67,37.67,37.4,37.48,65336.0,32.2053,32.2053,31.9744,32.0428,65336.0
2020-06-02 15:25:00,37.48,37.52,37.27,37.52,73070.0,32.0428,32.077,31.8633,32.077,73070.0
2020-06-02 15:30:00,37.5,37.51,37.31,37.34,63650.0,32.0599,32.0685,31.8975,31.9231,63650.0
2020-06-02 15:35:00,37.33,37.59,37.33,37.59,50674.0,31.9146,32.1369,31.9146,32.1369,50674.0
2020-06-02 15:40:00,37.61,37.87,37.57,37.85,108022.0,32.154,32.3762,32.1198,32.3591,108022.0
2020-06-02 15:45:00,37.84,38.01,37.81,37.9,110103.0,32.3506,32.4959,32.3249,32.4019,110103.0
2020-06-02 15:50:00,37.87,37.98,37.66,37.78,165690.0,32.3762,32.4703,32.1967,32.2993,165690.0
2020-06-02 15:55:00,37.78,37.85,37.67,37.8,197608.0,32.2993,32.3591,32.2053,32.3164,197608.0
2020-06-03 09:30:00,38.89,39.25,38.55,38.76,124332.0,33.2483,33.556,32.9576,33.1371,124332.0
2020-06-03 09:35:00,38.74,38.74,38.1,38.3,61465.0,33.12,33.12,32.5729,32.7439,61465.0
2020-06-03 09:40:00,38.38,38.58,38.29,38.43,55038.0,32.8123,32.9832,32.7353,32.855,55038.0
2020-06-03 09:45:00,38.43,38.48,38.13,38.15,86361.0,32.855,32.8977,32.5985,32.6156,86361.0
2020-06-03 09:50:00,38.19,38.33,38.15,38.28,38222.0,32.6498,32.7695,32.6156,32.7268,38222.0
2020-06-03 09:55:00,38.26,38.42,37.72,37.88,129891.0,32.7097,32.8464,32.248,32.3848,129891.0
2020-06-03 10:00:00,37.93,38.08,37.81,37.98,52613.0,32.4275,32.5558,32.3249,32.4703,52613.0
2020-06-03 10:05:00,37.98,37.98,37.42,37.42,74290.0,32.4703,32.4703,31.9915,31.9915,74290.0
2020-06-03 10:10:00,37.41,37.41,37.11,37.24,193411.0,31.983,31.983,31.7265,31.8376,193411.0
2020-06-03 10:15:00,37.25,37.59,37.24,37.28,74467.0,31.8462,32.1369,31.8376,31.8718,74467.0
2020-06-03 10:20:00,37.28,37.36,37.1,37.23,82363.0,31.8718,31.9402,31.7179,31.8291,82363.0
2020-06-03 10:25:00,37.23,37.48,37.22,37.45,68969.0,31.8291,32.0428,31.8205,32.0172,68969.0
2020-06-03 10:30:00,37.43,37.6,37.33,37.59,94774.0,32.0001,32.1454,31.9146,32.1369,94774.0
2020-06-03 10:35:00,37.59,37.77,37.5,37.53,59092.0,32.1369,32.2907,32.0599,32.0856,59092.0
2020-06-03 10:40:00,37.54,37.84,37.51,37.67,38371.0,32.0941,32.3506,32.0685,32.2053,38371.0
2020-06-03 10:45:00,37.64,37.77,37.51,37.64,27875.0,32.1796,32.2907,32.0685,32.1796,27875.0
2020-06-03 10:50:00,37.65,37.87,37.63,37.87,25838.0,32.1882,32.3762,32.1711,32.3762,25838.0
2020-06-03 10:55:00,37.88,37.93,37.76,37.84,47403.0,32.3848,32.4275,32.2822,32.3506,47403.0
2020-06-03 11:00:00,37.82,37.88,37.5,37.53,63627.0,32.3335,32.3848,32.0599,32.0856,63627.0
2020-06-03 11:05:00,37.54,37.81,37.46,37.68,77860.0,32.0941,32.3249,32.0257,32.2138,77860.0
2020-06-03 11:10:00,37.69,37.94,37.68,37.76,51957.0,32.2223,32.4361,32.2138,32.2822,51957.0
2020-06-03 11:15:00,37.77,38.12,37.72,38.12,148411.0,32.2907,32.59,32.248,32.59,148411.0
2020-06-03 11:20:00,38.11,38.16,37.89,37.98,37482.0,32.5814,32.6242,32.3933,32.4703,37482.0
2020-06-03 11:25:00,37.98,38.01,37.88,37.9,28567.0,32.4703,32.4959,32.3848,32.4019,28567.0
2020-06-03 11:30:00,37.9,37.93,37.74,37.84,112287.0,32.4019,32.4275,32.2651,32.3506,112287.0
2020-06-03 11:35:00,37.86,37.95,37.83,37.86,36313.0,32.3677,32.4446,32.342,32.3677,36313.0
2020-06-03 11:40:00,37.83,37.83,37.53,37.62,101277.0,32.342,32.342,32.0856,32.1625,101277.0
2020-06-03 11:45:00,37.61,37.65,37.5,37.57,41195.0,32.154,32.1882,32.0599,32.1198,41195.0
2020-06-03 11:50:00,37.56,37.57,37.3,37.44,39727.0,32.1112,32.1198,31.8889,32.0086,39727.0
2020-06-03 11:55:00,37.46,37.56,37.41,37.45,21698.0,32.0257,32.1112,31.983,32.0172,21698.0
2020-06-03 12:00:00,37.44,37.48,37.24,37.33,24796.0,32.0086,32.0428,31.8376,31.9146,24796.0
2020-06-03 12:05:00,37.33,37.39,37.24,37.29,23790.0,31.9146,31.9659,31.8376,31.8804,23790.0
2020-06-03 12:10:00,37.27,37.33,37.21,37.33,34928.0,31.8633,31.9146,31.812,31.9146,34928.0
2020-06-03 12:15:00,37.34,37.46,37.3,37.42,50824.0,31.9231,32.0257,31.8889,31.9915,50824.0
2020-06-03 12:20:00,37.43,37.64,37.39,37.53,26259.0,32.0001,32.1796,31.9659,32.0856,26259.0
2020-06-03 12:25:00,37.53,37.64,37.47,37.53,44271.0,32.0856,32.1796,32.0343,32.0856,44271.0
2020-06-03 12:30:00,37.53,37.58,37.45,37.48,21465.0,32.0856,32.1283,32.0172,32.0428,21465.0
2020-06-03 12:35:00,37.48,37.49,37.3,37.41,34422.0,32.0428,32.0514,31.8889,31.983,34422.0
2020-06-03 12:40:00,37.41,37.5,37.4,37.45,19740.0,31.983,32.0599,31.9744,32.0172,19740.0
2020-06-03 12:45:00,37.46,37.46,37.15,37.15,38229.0,32.0257,32.0257,31.7607,31.7607,38229.0
2020-06-03 12:50:00,37.17,37.25,37.06,37.2,50744.0,31.7778,31.8462,31.6837,31.8034,50744.0
2020-06-03 12:55:00,37.2,37.32,37.2,37.28,20760.0,31.8034,31.906,31.8034,31.8718,20760.0
2020-06-03 13:00:00,37.27,37.29,37.11,37.12,18283.0,31.8633,31.8804,31.7265,31.735,18283.0
2020-06-03 13:05:00,37.12,37.16,36.96,37.06,48365.0,31.735,31.7692,31.5983,31.6837,48365.0
2020-06-03 13:10:00,37.07,37.17,36.98,37.09,37824.0,31.6923,31.7778,31.6153,31.7094,37824.0
2020-06-03 13:15:00,37.09,37.15,37.0,37.0,28786.0,31.7094,31.7607,31.6324,31.6324,28786.0
2020-06-03 13:20:00,37.02,37.11,36.99,37.09,59109.0,31.6495,31.7265,31.6239,31.7094,59109.0
2020-06-03 13:25:00,37.09,37.09,36.97,37.02,44301.0,31.7094,31.7094,31.6068,31.6495,44301.0
2020-06-03 13:30:00,37.05,37.07,36.98,37.06,64543.0,31.6752,31.6923,31.6153,31.6837,64543.0
2020-06-03 13:35:00,37.08,37.19,37.04,37.12,33069.0,31.7008,31.7949,31.6666,31.735,33069.0
2020-06-03 13:40:00,37.12,37.14,37.01,37.06,29887.0,31.735,31.7521,31.641,31.6837,29887.0
2020-06-03 13:45:00,37.07,37.08,36.82,36.85,38606.0,31.6923,31.7008,31.4786,31.5042,38606.0
2020-06-03 13:50:00,36.85,36.86,36.75,36.84,71870.0,31.5042,31.5128,31.4187,31.4957,71870.0
2020-06-03 13:55:00,36.82,36.86,36.78,36.85,30751.0,31.4786,31.5128,31.4444,31.5042,30751.0
2020-06-03 14:00:00,36.85,36.98,36.84,36.88,38649.0,31.5042,31.6153,31.4957,31.5299,38649.0
2020-06-03 14:05:00,36.87,36.87,36.75,36.82,24068.0,31.5213,31.5213,31.4187,31.4786,24068.0
2020-06-03 14:10:00,36.84,36.84,36.75,36.77,27621.0,31.4957,31.4957,31.4187,31.4358,27621.0
2020-06-03 14:15:00,36.77,36.8,36.67,36.69,50359.0,31.4358,31.4615,31.3503,31.3674,50359.0
2020-06-03 14:20:00,36.69,36.76,36.67,36.74,24437.0,31.3674,31.4273,31.3503,31.4102,24437.0
2020-06-03 14:25:00,36.73,36.74,36.66,36.71,28662.0,31.4016,31.4102,31.3418,31.3845,28662.0
2020-06-03 14:30:00,36.71,36.8,36.65,36.8,32975.0,31.3845,31.4615,31.3332,31.4615,32975.0
2020-06-03 14:35:00,36.81,37.01,36.79,36.95,52292.0,31.47,31.641,31.4529,31.5897,52292.0
2020-06-03 14:40:00,36.93,36.97,36.84,36.84,33181.0,31.5726,31.6068,31.4957,31.4957,33181.0
2020-06-03 14:45:00,36.84,36.9,36.82,36.85,24753.0,31.4957,31.547,31.4786,31.5042,24753.0
2020-06-03 14:50:00,36.84,36.92,36.83,36.91,16786.0,31.4957,31.5641,31.4871,31.5555,16786.0
2020-06-03 14:55:00,36.92,36.92,36.78,36.8,30025.0,31.5641,31.5641,31.4444,31.4615,30025.0
2020-06-03 15:00:00,36.79,36.86,36.75,36.77,25895.0,31.4529,31.5128,31.4187,31.4358,25895.0
2020-06-03 15:05:00,36.77,36.85,36.77,36.82,27174.0,31.4358,31.5042,31.4358,31.4786,27174.0
2020-06-03 15:10:00,36.82,36.86,36.74,36.74,42750.0,31.4786,31.5128,31.4102,31.4102,42750.0
2020-06-03 15:15:00,36.74,36.75,36.55,36.63,79443.0,31.4102,31.4187,31.2477,31.3161,79443.0
2020-06-03 15:20:00,36.64,36.8,36.57,36.76,33777.0,31.3247,31.4615,31.2648,31.4273,33777.0
2020-06-03 15:25:00,36.77,36.78,36.65,36.72,35150.0,31.4358,31.4444,31.3332,31.3931,35150.0
2020-06-03 15:30:00,36.71,36.74,36.67,36.71,39273.0,31.3845,31.4102,31.3503,31.3845,39273.0
2020-06-03 15:35:00,36.7,37.01,36.7,36.99,65582.0,31.376,31.641,31.376,31.6239,65582.0
2020-06-03 15:40:00,36.98,37.08,36.97,37.04,62933.0,31.6153,31.7008,31.6068,31.6666,62933.0
2020-06-03 15:45:00,37.03,37.06,36.84,36.95,94496.0,31.6581,31.6837,31.4957,31.5897,94496.0
2020-06-03 15:50:00,36.96,36.97,36.74,36.82,124874.0,31.5983,31.6068,31.4102,31.4786,124874.0
2020-06-03 15:55:00,36.82,36.85,36.74,36.78,301565.0,31.4786,31.5042,31.4102,31.4444,301565.0
2020-06-04 09:30:00,37.12,37.67,36.89,37.59,73233.0,31.735,32.2053,31.5384,32.1369,73233.0
2020-06-04 09:35:00,37.52,37.6,37.04,37.05,27623.0,32.077,32.1454,31.6666,31.6752,27623.0
2020-06-04 09:40:00,37.04,37.12,36.57,36.62,65226.0,31.6666,31.735,31.2648,31.3076,65226.0
2020-06-04 09:45:00,36.62,36.69,36.14,36.32,126929.0,31.3076,31.3674,30.8972,31.0511,126929.0
2020-06-04 09:50:00,36.33,36.68,36.32,36.58,39068.0,31.0596,31.3589,31.0511,31.2734,39068.0
2020-06-04 09:55:00,36.56,36.66,36.4,36.66,61310.0,31.2563,31.3418,31.1195,31.3418,61310.0
2020-06-04 10:00:00,36.69,36.82,36.65,36.68,54263.0,31.3674,31.4786,31.3332,31.3589,54263.0
2020-06-04 10:05:00,36.69,36.72,36.5,36.64,50970.0,31.3674,31.3931,31.205,31.3247,50970.0
2020-06-04 10:10:00,36.68,36.72,36.48,36.63,33360.0,31.3589,31.3931,31.1879,31.3161,33360.0
2020-06-04 10:15:00,36.65,37.0,36.62,36.91,39663.0,31.3332,31.6324,31.3076,31.5555,39663.0
2020-06-04 10:20:00,36.89,36.89,36.7,36.74,18881.0,31.5384,31.5384,31.376,31.4102,18881.0
2020-06-04 10:25:00,36.75,36.94,36.73,36.93,17820.0,31.4187,31.5812,31.4016,31.5726,17820.0
2020-06-04 10:30:00,36.94,37.21,36.92,37.17,23792.0,31.5812,31.812,31.5641,31.7778,23792.0
2020-06-04 10:35:00,37.19,37.19,36.9,37.03,100727.0,31.7949,31.7949,31.547,31.6581,100727.0
2020-06-04 10:40:00,37.02,37.05,36.76,36.77,43941.0,31.6495,31.6752,31.4273,31.4358,43941.0
2020-06-04 10:45:00,36.76,36.82,36.58,36.68,85966.0,31.4273,31.4786,31.2734,31.3589,85966.0
2020-06-04 10:50:00,36.68,36.68,36.52,36.63,42100.0,31.3589,31.3589,31.2221,31.3161,42100.0
2020-06-04 10:55:00,36.62,36.66,36.46,36.5,45971.0,31.3076,31.3418,31.1708,31.205,45971.0
2020-06-04 11:00:00,36.48,36.79,36.42,36.64,79034.0,31.1879,31.4529,31.1366,31.3247,79034.0
2020-06-04 11:05:00,36.64,36.88,36.58,36.6,140656.0,31.3247,31.5299,31.2734,31.2905,140656.0
2020-06-04 11:10:00,36.59,36.61,36.32,36.37,29597.0,31.2819,31.299,31.0511,31.0938,29597.0
2020-06-04 11:15:00,36.39,36.43,36.21,36.25,24450.0,31.1109,31.1451,30.9571,30.9912,24450.0
2020-06-04 11:20:00,36.22,36.3,36.11,36.11,24246.0,30.9656,31.034,30.8716,30.8716,24246.0
2020-06-04 11:25:00,36.13,36.34,36.09,36.26,36153.0,30.8887,31.0682,30.8545,30.9998,36153.0
2020-06-04 11:30:00,36.27,36.32,36.15,36.29,26311.0,31.0083,31.0511,30.9058,31.0254,26311.0
2020-06-04 11:35:00,36.28,36.4,36.23,36.39,12161.0,31.0169,31.1195,30.9742,31.1109,12161.0
2020-06-04 11:40:00,36.4,36.4,36.24,36.29,13128.0,31.1195,31.1195,30.9827,31.0254,13128.0
2020-06-04 11:45:00,36.3,36.35,36.22,36.25,10256.0,31.034,31.0767,30.9656,30.9912,10256.0
2020-06-04 11:50:00,36.25,36.25,36.06,36.09,28609.0,30.9912,30.9912,30.8288,30.8545,28609.0
2020-06-04 11:55:00,36.1,36.22,36.06,36.22,19415.0,30.863,30.9656,30.8288,30.9656,19415.0
2020-06-04 12:00:00,36.21,36.24,35.98,36.04,27957.0,30.9571,30.9827,30.7604,30.8117,27957.0
2020-06-04 12:05:00,36.02,36.14,36.02,36.14,55232.0,30.7946,30.8972,30.7946,30.8972,55232.0
2020-06-04 12:10:00,36.14,36.25,36.08,36.25,27667.0,30.8972,30.9912,30.8459,30.9912,27667.0
2020-06-04 12:15:00,36.25,36.25,36.06,36.06,32842.0,30.9912,30.9912,30.8288,30.8288,32842.0
2020-06-04 12:20:00,36.08,36.14,35.97,36.09,24499.0,30.8459,30.8972,30.7519,30.8545,24499.0
2020-06-04 12:25:00,36.09,36.32,36.05,36.18,25655.0,30.8545,31.0511,30.8203,30.9314,25655.0
2020-06-04 12:30:00,36.17,36.19,35.88,35.91,70859.0,30.9229,30.94,30.6749,30.7006,70859.0
2020-06-04 12:35:00,35.9,35.95,35.85,35.94,22774.0,30.692,30.7348,30.6493,30.7262,22774.0
2020-06-04 12:40:00,35.91,35.99,35.88,35.96,22581.0,30.7006,30.769,30.6749,30.7433,22581.0
2020-06-04 12:45:00,35.95,35.96,35.74,35.81,59062.0,30.7348,30.7433,30.5552,30.6151,59062.0
2020-06-04 12:50:00,35.81,35.88,35.74,35.79,36506.0,30.6151,30.6749,30.5552,30.598,36506.0
2020-06-04 12:55:00,35.8,35.81,35.71,35.79,26638.0,30.6065,30.6151,30.5296,30.598,26638.0
2020-06-04 13:00:00,35.77,35.99,35.77,35.96,12445.0,30.5809,30.769,30.5809,30.7433,12445.0
2020-06-04 13:05:00,35.99,36.2,35.98,36.1,41112.0,30.769,30.9485,30.7604,30.863,41112.0
2020-06-04 13:10:00,36.08,36.1,35.97,35.99,13971.0,30.8459,30.863,30.7519,30.769,13971.0
2020-06-04 13:15:00,35.98,35.98,35.85,35.92,15961.0,30.7604,30.7604,30.6493,30.7091,15961.0
2020-06-04 13:20:00,35.94,35.95,35.86,35.88,12105.0,30.7262,30.7348,30.6578,30.6749,12105.0
2020-06-04 13:25:00,35.88,36.04,35.87,35.98,23937.0,30.6749,30.8117,30.6664,30.7604,23937.0
2020-06-04 13:30:00,35.99,36.08,35.97,36.04,7872.0,30.769,30.8459,30.7519,30.8117,7872.0
2020-06-04 13:35:00,36.04,36.2,35.99,36.19,198536.0,30.8117,30.9485,30.769,30.94,198536.0
2020-06-04 13:40:00,36.2,36.2,36.05,36.15,13109.0,30.9485,30.9485,30.8203,30.9058,13109.0
2020-06-04 13:45:00,36.16,36.33,36.16,36.28,22852.0,30.9143,31.0596,30.9143,31.0169,22852.0
2020-06-04 13:50:00,36.27,36.36,36.24,36.26,12989.0,31.0083,31.0853,30.9827,30.9998,12989.0
2020-06-04 13:55:00,36.26,36.3,36.19,36.26,20970.0,30.9998,31.034,30.94,30.9998,20970.0
2020-06-04 14:00:00,36.26,36.33,36.2,36.28,14320.0,30.9998,31.0596,30.9485,31.0169,14320.0
2020-06-04 14:05:00,36.27,36.32,36.23,36.31,15600.0,31.0083,31.0511,30.9742,31.0425,15600.0
2020-06-04 14:10:00,36.32,36.46,36.32,36.4,15246.0,31.0511,31.1708,31.0511,31.1195,15246.0
2020-06-04 14:15:00,36.4,36.45,36.35,36.45,17350.0,31.1195,31.1622,31.0767,31.1622,17350.0
2020-06-04 14:20:00,36.46,36.53,36.4,36.52,10993.0,31.1708,31.2306,31.1195,31.2221,10993.0
2020-06-04 14:25:00,36.51,36.55,36.46,36.54,11581.0,31.2135,31.2477,31.1708,31.2392,11581.0
2020-06-04 14:30:00,36.55,36.56,36.34,36.36,15150.0,31.2477,31.2563,31.0682,31.0853,15150.0
2020-06-04 14:35:00,36.37,36.43,36.34,36.41,8569.0,31.0938,31.1451,31.0682,31.128,8569.0
2020-06-04 14:40:00,36.41,36.48,36.34,36.47,12043.0,31.128,31.1879,31.0682,31.1793,12043.0
2020-06-04 14:45:00,36.47,36.49,36.42,36.47,13642.0,31.1793,31.1964,31.1366,31.1793,13642.0
2020-06-04 14:50:00,36.45,36.46,36.36,36.45,15260.0,31.1622,31.1708,31.0853,31.1622,15260.0
2020-06-04 14:55:00,36.47,36.55,36.29,36.3,22341.0,31.1793,31.2477,31.0254,31.034,22341.0
2020-06-04 15:00:00,36.3,36.41,36.23,36.36,16308.0,31.034,31.128,30.9742,31.0853,16308.0
2020-06-04 15:05:00,36.36,36.38,36.22,36.27,28715.0,31.0853,31.1024,30.9656,31.0083,28715.0
2020-06-04 15:10:00,36.26,36.27,36.14,36.15,15556.0,30.9998,31.0083,30.8972,30.9058,15556.0
2020-06-04 15:15:00,36.17,36.17,36.07,36.17,22145.0,30.9229,30.9229,30.8374,30.9229,22145.0
2020-06-04 15:20:00,36.17,36.23,36.12,36.13,60672.0,30.9229,30.9742,30.8801,30.8887,60672.0
2020-06-04 15:25:00,36.14,36.27,36.14,36.25,25824.0,30.8972,31.0083,30.8972,30.9912,25824.0
2020-06-04 15:30:00,36.26,36.39,36.24,36.3,32673.0,30.9998,31.1109,30.9827,31.034,32673.0
2020-06-04 15:35:00,36.31,36.39,36.28,36.38,43221.0,31.0425,31.1109,31.0169,31.1024,43221.0
2020-06-04 15:40:00,36.39,36.42,36.35,36.39,83073.0,31.1109,31.1366,31.0767,31.1109,83073.0
2020-06-04 15:45:00,36.39,36.5,36.35,36.48,39473.0,31.1109,31.205,31.0767,31.1879,39473.0
2020-06-04 15:50:00,36.48,36.64,36.43,36.61,98797.0,31.1879,31.3247,31.1451,31.299,98797.0
2020-06-04 15:55:00,36.61,36.9,36.61,36.85,271152.0,31.299,31.547,31.299,31.5042,271152.0
2020-06-05 09:30:00,38.47,39.31,38.25,38.64,178697.0,32.8892,33.6073,32.7011,33.0345,178697.0
2020-06-05 09:35:00,38.64,39.38,38.58,39.31,92934.0,33.0345,33.6672,32.9832,33.6073,92934.0
2020-06-05 09:40:00,39.27,39.46,38.9,39.4,68455.0,33.5731,33.7356,33.2568,33.6843,68455.0
2020-06-05 09:45:00,39.41,39.47,39.18,39.23,40610.0,33.6928,33.7441,33.4962,33.5389,40610.0
2020-06-05 09:50:00,39.26,39.27,38.91,39.06,53044.0,33.5646,33.5731,33.2654,33.3936,53044.0
2020-06-05 09:55:00,39.01,39.01,38.42,38.49,51311.0,33.3509,33.3509,32.8464,32.9063,51311.0
2020-06-05 10:00:00,38.47,38.74,38.47,38.74,37374.0,32.8892,33.12,32.8892,33.12,37374.0
2020-06-05 10:05:00,38.73,39.07,38.73,38.97,49006.0,33.1115,33.4022,33.1115,33.3167,49006.0
2020-06-05 10:10:00,38.97,39.05,38.52,38.61,32323.0,33.3167,33.3851,32.9319,33.0089,32323.0
2020-06-05 10:15:00,38.55,38.65,38.4,38.4,14440.0,32.9576,33.0431,32.8294,32.8294,14440.0
2020-06-05 10:20:00,38.4,38.43,38.23,38.33,19463.0,32.8294,32.855,32.684,32.7695,19463.0
2020-06-05 10:25:00,38.31,38.31,38.06,38.1,16382.0,32.7524,32.7524,32.5387,32.5729,16382.0
2020-06-05 10:30:00,38.09,38.09,37.82,37.87,26366.0,32.5643,32.5643,32.3335,32.3762,26366.0
2020-06-05 10:35:00,37.86,38.12,37.78,38.05,36854.0,32.3677,32.59,32.2993,32.5301,36854.0
2020-06-05 10:40:00,38.04,38.19,37.94,38.17,16897.0,32.5216,32.6498,32.4361,32.6327,16897.0
2020-06-05 10:45:00,38.2,38.44,38.18,38.42,22756.0,32.6584,32.8635,32.6413,32.8464,22756.0
2020-06-05 10:50:00,38.4,38.56,38.4,38.53,88652.0,32.8294,32.9661,32.8294,32.9405,88652.0
2020-06-05 10:55:00,38.53,38.83,38.48,38.82,45233.0,32.9405,33.197,32.8977,33.1884,45233.0
2020-06-05 11:00:00,38.82,38.86,38.72,38.74,37504.0,33.1884,33.2226,33.1029,33.12,37504.0
2020-06-05 11:05:00,38.74,38.9,38.69,38.72,17175.0,33.12,33.2568,33.0773,33.1029,17175.0
2020-06-05 11:10:00,38.73,38.89,38.73,38.83,39169.0,33.1115,33.2483,33.1115,33.197,39169.0
2020-06-05 11:15:00,38.83,38.9,38.72,38.72,16638.0,33.197,33.2568,33.1029,33.1029,16638.0
2020-06-05 11:20:00,38.72,38.91,38.7,38.9,36962.0,33.1029,33.2654,33.0858,33.2568,36962.0
2020-06-05 11:25:00,38.89,38.9,38.79,38.84,16841.0,33.2483,33.2568,33.1628,33.2055,16841.0
2020-06-05 11:30:00,38.83,38.87,38.75,38.76,13029.0,33.197,33.2312,33.1286,33.1371,13029.0
2020-06-05 11:35:00,38.75,38.77,38.66,38.7,17756.0,33.1286,33.1457,33.0516,33.0858,17756.0
2020-06-05 11:40:00,38.68,38.75,38.65,38.73,11966.0,33.0687,33.1286,33.0431,33.1115,11966.0
2020-06-05 11:45:00,38.71,38.96,38.67,38.95,29625.0,33.0944,33.3081,33.0602,33.2996,29625.0
2020-06-05 11:50:00,38.97,39.15,38.97,39.11,51159.0,33.3167,33.4705,33.3167,33.4364,51159.0
2020-06-05 11:55:00,39.1,39.11,38.96,39.05,9441.0,33.4278,33.4364,33.3081,33.3851,9441.0
2020-06-05 12:00:00,39.08,39.1,38.93,38.96,18439.0,33.4107,33.4278,33.2825,33.3081,18439.0
2020-06-05 12:05:00,38.97,39.05,38.85,38.87,13265.0,33.3167,33.3851,33.2141,33.2312,13265.0
2020-06-05 12:10:00,38.88,38.93,38.66,38.66,13976.0,33.2397,33.2825,33.0516,33.0516,13976.0
2020-06-05 12:15:00,38.65,38.66,38.5,38.53,26454.0,33.0431,33.0516,32.9148,32.9405,26454.0
2020-06-05 12:20:00,38.55,38.66,38.55,38.66,10860.0,32.9576,33.0516,32.9576,33.0516,10860.0
2020-06-05 12:25:00,38.65,38.75,38.63,38.63,11472.0,33.0431,33.1286,33.026,33.026,11472.0
2020-06-05 12:30:00,38.64,38.72,38.63,38.7,14064.0,33.0345,33.1029,33.026,33.0858,14064.0
2020-06-05 12:35:00,38.71,39.08,38.7,39.06,29370.0,33.0944,33.4107,33.0858,33.3936,29370.0
2020-06-05 12:40:00,39.07,39.11,39.01,39.06,16387.0,33.4022,33.4364,33.3509,33.3936,16387.0
2020-06-05 12:45:00,39.07,39.09,39.03,39.08,11626.0,33.4022,33.4193,33.368,33.4107,11626.0
2020-06-05 12:50:00,39.08,39.26,39.07,39.26,14705.0,33.4107,33.5646,33.4022,33.5646,14705.0
2020-06-05 12:55:00,39.26,39.41,39.26,39.41,15977.0,33.5646,33.6928,33.5646,33.6928,15977.0
2020-06-05 13:00:00,39.41,39.45,39.31,39.37,15491.0,33.6928,33.727,33.6073,33.6586,15491.0
2020-06-05 13:05:00,39.38,39.45,39.36,39.41,13926.0,33.6672,33.727,33.6501,33.6928,13926.0
2020-06-05 13:10:00,39.43,39.45,39.33,39.39,11337.0,33.7099,33.727,33.6244,33.6757,11337.0
2020-06-05 13:15:00,39.38,39.41,39.35,39.37,14981.0,33.6672,33.6928,33.6415,33.6586,14981.0
2020-06-05 13:20:00,39.38,39.47,39.33,39.45,17195.0,33.6672,33.7441,33.6244,33.727,17195.0
2020-06-05 13:25:00,39.44,39.48,39.4,39.48,7485.0,33.7185,33.7527,33.6843,33.7527,7485.0
2020-06-05 13:30:00,39.48,39.56,39.47,39.53,13736.0,33.7527,33.8211,33.7441,33.7954,13736.0
2020-06-05 13:35:00,39.53,39.53,39.26,39.27,25119.0,33.7954,33.7954,33.5646,33.5731,25119.0
2020-06-05 13:40:00,39.25,39.36,39.21,39.36,12684.0,33.556,33.6501,33.5218,33.6501,12684.0
2020-06-05 13:45:00,39.37,39.48,39.35,39.44,17374.0,33.6586,33.7527,33.6415,33.7185,17374.0
2020-06-05 13:50:00,39.45,39.45,39.26,39.32,14285.0,33.727,33.727,33.5646,33.6159,14285.0
2020-06-05 13:55:00,39.31,39.35,39.22,39.27,11037.0,33.6073,33.6415,33.5304,33.5731,11037.0
2020-06-05 14:00:00,39.25,39.27,39.14,39.17,16232.0,33.556,33.5731,33.462,33.4876,16232.0
2020-06-05 14:05:00,39.17,39.2,39.1,39.15,10935.0,33.4876,33.5133,33.4278,33.4705,10935.0
2020-06-05 14:10:00,39.17,39.24,39.09,39.14,13320.0,33.4876,33.5475,33.4193,33.462,13320.0
2020-06-05 14:15:00,39.13,39.21,39.11,39.14,9342.0,33.4535,33.5218,33.4364,33.462,9342.0
2020-06-05 14:20:00,39.14,39.19,39.12,39.16,16302.0,33.462,33.5047,33.4449,33.4791,16302.0
2020-06-05 14:25:00,39.17,39.25,39.15,39.22,23514.0,33.4876,33.556,33.4705,33.5304,23514.0
2020-06-05 14:30:00,39.22,39.35,39.22,39.24,42211.0,33.5304,33.6415,33.5304,33.5475,42211.0
2020-06-05 14:35:00,39.25,39.3,39.1,39.3,31535.0,33.556,33.5988,33.4278,33.5988,31535.0
2020-06-05 14:40:00,39.32,39.39,39.18,39.27,21276.0,33.6159,33.6757,33.4962,33.5731,21276.0
2020-06-05 14:45:00,39.26,39.27,39.03,39.03,8241.0,33.5646,33.5731,33.368,33.368,8241.0
2020-06-05 14:50:00,39.06,39.08,38.95,38.99,12877.0,33.3936,33.4107,33.2996,33.3338,12877.0
2020-06-05 14:55:00,38.98,39.01,38.89,38.94,11140.0,33.3252,33.3509,33.2483,33.291,11140.0
2020-06-05 15:00:00,38.92,38.99,38.91,38.94,17830.0,33.2739,33.3338,33.2654,33.291,17830.0
2020-06-05 15:05:00,38.95,38.97,38.87,38.89,17483.0,33.2996,33.3167,33.2312,33.2483,17483.0
2020-06-05 15:10:00,38.88,38.89,38.71,38.71,22642.0,33.2397,33.2483,33.0944,33.0944,22642.0
2020-06-05 15:15:00,38.69,38.71,38.55,38.68,21155.0,33.0773,33.0944,32.9576,33.0687,21155.0
2020-06-05 15:20:00,38.67,38.7,38.59,38.62,16496.0,33.0602,33.0858,32.9918,33.0174,16496.0
2020-06-05 15:25:00,38.62,38.66,38.58,38.62,27119.0,33.0174,33.0516,32.9832,33.0174,27119.0
2020-06-05 15:30:00,38.62,38.68,38.46,38.47,43608.0,33.0174,33.0687,32.8806,32.8892,43608.0
2020-06-05 15:35:00,38.48,38.5,38.37,38.41,23505.0,32.8977,32.9148,32.8037,32.8379,23505.0
2020-06-05 15:40:00,38.41,38.44,38.35,38.36,32169.0,32.8379,32.8635,32.7866,32.7952,32169.0
2020-06-05 15:45:00,38.37,38.37,38.13,38.18,81353.0,32.8037,32.8037,32.5985,32.6413,81353.0
2020-06-05 15:50:00,38.18,38.36,38.13,38.35,93393.0,32.6413,32.7952,32.5985,32.7866,93393.0
2020-06-05 15:55:00,38.34,38.5,38.31,38.36,141835.0,32.7781,32.9148,32.7524,32.7952,141835.0
2020-06-08 09:30:00,39.61,40.18,39.57,39.77,125354.0,33.8638,34.3511,33.8296,34.0006,125354.0
2020-06-08 09:35:00,39.8,39.97,39.62,39.93,56129.0,34.0263,34.1716,33.8724,34.1374,56129.0
2020-06-08 09:40:00,39.92,40.12,39.9,39.99,62692.0,34.1288,34.2998,34.1117,34.1887,62692.0
2020-06-08 09:45:00,40.0,40.01,39.81,39.82,34886.0,34.1972,34.2058,34.0348,34.0434,34886.0
2020-06-08 09:50:00,39.83,39.88,39.42,39.51,42086.0,34.0519,34.0946,33.7014,33.7783,42086.0
2020-06-08 09:55:00,39.52,39.52,39.22,39.34,20216.0,33.7869,33.7869,33.5304,33.633,20216.0
2020-06-08 10:00:00,39.34,39.51,39.21,39.45,31617.0,33.633,33.7783,33.5218,33.727,31617.0
2020-06-08 10:05:00,39.46,39.5,39.36,39.45,37752.0,33.7356,33.7698,33.6501,33.727,37752.0
2020-06-08 10:10:00,39.45,39.47,39.33,39.43,21394.0,33.727,33.7441,33.6244,33.7099,21394.0
2020-06-08 10:15:00,39.41,39.52,39.32,39.32,22644.0,33.6928,33.7869,33.6159,33.6159,22644.0
2020-06-08 10:20:00,39.29,39.49,39.28,39.49,21763.0,33.5902,33.7612,33.5817,33.7612,21763.0
2020-06-08 10:25:00,39.47,39.47,39.06,39.16,18296.0,33.7441,33.7441,33.3936,33.4791,18296.0
2020-06-08 10:30:00,39.19,39.19,38.94,38.94,14067.0,33.5047,33.5047,33.291,33.291,14067.0
2020-06-08 10:35:00,38.93,39.08,38.89,39.01,35596.0,33.2825,33.4107,33.2483,33.3509,35596.0
2020-06-08 10:40:00,38.98,39.15,38.98,39.07,30854.0,33.3252,33.4705,33.3252,33.4022,30854.0
2020-06-08 10:45:00,39.08,39.15,39.03,39.15,23672.0,33.4107,33.4705,33.368,33.4705,23672.0
2020-06-08 10:50:00,39.15,39.25,39.13,39.25,13008.0,33.4705,33.556,33.4535,33.556,13008.0
2020-06-08 10:55:00,39.26,39.27,39.14,39.15,21723.0,33.5646,33.5731,33.462,33.4705,21723.0
2020-06-08 11:00:00,39.16,39.18,39.09,39.12,36948.0,33.4791,33.4962,33.4193,33.4449,36948.0
2020-06-08 11:05:00,39.12,39.16,39.01,39.14,15354.0,33.4449,33.4791,33.3509,33.462,15354.0
2020-06-08 11:10:00,39.11,39.26,39.1,39.18,12121.0,33.4364,33.5646,33.4278,33.4962,12121.0
2020-06-08 11:15:00,39.16,39.26,39.13,39.23,11912.0,33.4791,33.5646,33.4535,33.5389,11912.0
2020-06-08 11:20:00,39.24,39.28,39.19,39.23,13120.0,33.5475,33.5817,33.5047,33.5389,13120.0
2020-06-08 11:25:00,39.25,39.27,39.13,39.14,17210.0,33.556,33.5731,33.4535,33.462,17210.0
2020-06-08 11:30:00,39.15,39.26,39.15,39.22,13936.0,33.4705,33.5646,33.4705,33.5304,13936.0
2020-06-08 11:35:00,39.21,39.26,39.05,39.09,11569.0,33.5218,33.5646,33.3851,33.4193,11569.0
2020-06-08 11:40:00,39.09,39.17,39.04,39.05,23213.0,33.4193,33.4876,33.3765,33.3851,23213.0
2020-06-08 11:45:00,39.03,39.11,39.02,39.08,14399.0,33.368,33.4364,33.3594,33.4107,14399.0
2020-06-08 11:50:00,39.06,39.06,38.82,38.86,24798.0,33.3936,33.3936,33.1884,33.2226,24798.0
2020-06-08 11:55:00,38.87,38.98,38.86,38.94,13355.0,33.2312,33.3252,33.2226,33.291,13355.0
2020-06-08 12:00:00,38.94,39.06,38.94,39.03,15266.0,33.291,33.3936,33.291,33.368,15266.0
2020-06-08 12:05:00,39.03,39.03,38.94,38.99,14705.0,33.368,33.368,33.291,33.3338,14705.0
2020-06-08 12:10:00,38.99,39.02,38.88,38.89,22783.0,33.3338,33.3594,33.2397,33.2483,22783.0
2020-06-08 12:15:00,38.88,39.04,38.88,39.0,8633.0,33.2397,33.3765,33.2397,33.3423,8633.0
2020-06-08 12:20:00,39.01,39.14,39.01,39.14,9889.0,33.3509,33.462,33.3509,33.462,9889.0
2020-06-08 12:25:00,39.14,39.14,39.0,39.03,12777.0,33.462,33.462,33.3423,33.368,12777.0
2020-06-08 12:30:00,39.02,39.07,38.98,39.04,16987.0,33.3594,33.4022,33.3252,33.3765,16987.0
2020-06-08 12:35:00,39.05,39.05,38.95,39.03,9636.0,33.3851,33.3851,33.2996,33.368,9636.0
2020-06-08 12:40:00,39.06,39.1,38.93,38.95,23205.0,33.3936,33.4278,33.2825,33.2996,23205.0
2020-06-08 12:45:00,38.96,38.99,38.9,38.93,10538.0,33.3081,33.3338,33.2568,33.2825,10538.0
2020-06-08 12:50:00,38.95,39.05,38.86,39.01,14249.0,33.2996,33.3851,33.2226,33.3509,14249.0
2020-06-08 12:55:00,39.01,39.03,38.94,38.95,13369.0,33.3509,33.368,33.291,33.2996,13369.0
2020-06-08 13:00:00,38.94,38.98,38.91,38.95,15521.0,33.291,33.3252,33.2654,33.2996,15521.0
2020-06-08 13:05:00,38.96,39.02,38.92,38.99,19426.0,33.3081,33.3594,33.2739,33.3338,19426.0
2020-06-08 13:10:00,38.97,39.04,38.95,39.02,12084.0,33.3167,33.3765,33.2996,33.3594,12084.0
2020-06-08 13:15:00,39.02,39.03,38.96,39.01,10720.0,33.3594,33.368,33.3081,33.3509,10720.0
2020-06-08 13:20:00,39.0,39.12,38.97,39.11,15533.0,33.3423,33.4449,33.3167,33.4364,15533.0
2020-06-08 13:25:00,39.11,39.11,39.03,39.08,13702.0,33.4364,33.4364,33.368,33.4107,13702.0
2020-06-08 13:30:00,39.06,39.06,38.88,38.99,14850.0,33.3936,33.3936,33.2397,33.3338,14850.0
2020-06-08 13:35:00,39.0,39.0,38.92,38.92,9240.0,33.3423,33.3423,33.2739,33.2739,9240.0
2020-06-08 13:40:00,38.9,38.91,38.82,38.87,15092.0,33.2568,33.2654,33.1884,33.2312,15092.0
2020-06-08 13:45:00,38.88,39.05,38.87,39.0,14462.0,33.2397,33.3851,33.2312,33.3423,14462.0
2020-06-08 13:50:00,39.01,39.01,38.89,38.92,15968.0,33.3509,33.3509,33.2483,33.2739,15968.0
2020-06-08 13:55:00,38.93,38.94,38.87,38.9,4569.0,33.2825,33.291,33.2312,33.2568,4569.0
2020-06-08 14:00:00,38.9,38.92,38.83,38.9,14397.0,33.2568,33.2739,33.197,33.2568,14397.0
2020-06-08 14:05:00,38.9,38.9,38.81,38.83,12927.0,33.2568,33.2568,33.1799,33.197,12927.0
2020-06-08 14:10:00,38.84,38.92,38.81,38.87,9811.0,33.2055,33.2739,33.1799,33.2312,9811.0
2020-06-08 14:15:00,38.89,38.89,38.77,38.84,15756.0,33.2483,33.2483,33.1457,33.2055,15756.0
2020-06-08 14:20:00,38.85,38.87,38.81,38.87,14034.0,33.2141,33.2312,33.1799,33.2312,14034.0
2020-06-08 14:25:00,38.85,38.9,38.81,38.83,8646.0,33.2141,33.2568,33.1799,33.197,8646.0
2020-06-08 14:30:00,38.83,38.86,38.77,38.86,15646.0,33.197,33.2226,33.1457,33.2226,15646.0
2020-06-08 14:35:00,38.87,39.0,38.87,38.92,18655.0,33.2312,33.3423,33.2312,33.2739,18655.0
2020-06-08 14:40:00,38.91,38.91,38.81,38.87,11685.0,33.2654,33.2654,33.1799,33.2312,11685.0
2020-06-08 14:45:00,38.86,38.87,38.81,38.83,12115.0,33.2226,33.2312,33.1799,33.197,12115.0
2020-06-08 14:50:00,38.84,38.84,38.74,38.78,17468.0,33.2055,33.2055,33.12,33.1542,17468.0
2020-06-08 14:55:00,38.78,38.79,38.72,38.75,12615.0,33.1542,33.1628,33.1029,33.1286,12615.0
2020-06-08 15:00:00,38.75,38.86,38.72,38.73,24862.0,33.1286,33.2226,33.1029,33.1115,24862.0
2020-06-08 15:05:00,38.74,38.89,38.74,38.81,46168.0,33.12,33.2483,33.12,33.1799,46168.0
2020-06-08 15:10:00,38.83,38.83,38.73,38.74,17742.0,33.197,33.197,33.1115,33.12,17742.0
2020-06-08 15:15:00,38.73,38.82,38.73,38.78,37178.0,33.1115,33.1884,33.1115,33.1542,37178.0
2020-06-08 15:20:00,38.78,38.93,38.78,38.89,30779.0,33.1542,33.2825,33.1542,33.2483,30779.0
2020-06-08 15:25:00,38.89,39.05,38.87,38.99,19628.0,33.2483,33.3851,33.2312,33.3338,19628.0
2020-06-08 15:30:00,39.01,39.04,38.98,39.01,36951.0,33.3509,33.3765,33.3252,33.3509,36951.0
2020-06-08 15:35:00,39.01,39.04,38.97,39.0,23954.0,33.3509,33.3765,33.3167,33.3423,23954.0
2020-06-08 15:40:00,39.0,39.0,38.95,38.97,28873.0,33.3423,33.3423,33.2996,33.3167,28873.0
2020-06-08 15:45:00,38.97,39.0,38.93,38.99,38772.0,33.3167,33.3423,33.2825,33.3338,38772.0
2020-06-08 15:50:00,38.99,39.09,38.99,39.01,56111.0,33.3338,33.4193,33.3338,33.3509,56111.0
2020-06-08 15:55:00,39.0,39.43,38.97,39.37,360472.0,33.3423,33.7099,33.3167,33.6586,360472.0
2020-06-09 09:30:00,39.25,39.25,38.33,38.76,75381.0,33.556,33.556,32.7695,33.1371,75381.0
2020-06-09 09:35:00,38.83,39.19,38.82,38.94,50413.0,33.197,33.5047,33.1884,33.291,50413.0
2020-06-09 09:40:00,38.91,38.97,38.81,38.88,14891.0,33.2654,33.3167,33.1799,33.2397,14891.0
2020-06-09 09:45:00,38.93,39.1,38.85,39.1,20300.0,33.2825,33.4278,33.2141,33.4278,20300.0
2020-06-09 09:50:00,39.06,39.1,38.83,38.92,22622.0,33.3936,33.4278,33.197,33.2739,22622.0
2020-06-09 09:55:00,38.93,39.02,38.91,38.91,29084.0,33.2825,33.3594,33.2654,33.2654,29084.0
2020-06-09 10:00:00,38.85,38.91,38.73,38.85,25119.0,33.2141,33.2654,33.1115,33.2141,25119.0
2020-06-09 10:05:00,38.85,38.87,38.47,38.5,31106.0,33.2141,33.2312,32.8892,32.9148,31106.0
2020-06-09 10:10:00,38.51,38.55,38.35,38.49,23944.0,32.9234,32.9576,32.7866,32.9063,23944.0
2020-06-09 10:15:00,38.49,38.81,38.47,38.81,17927.0,32.9063,33.1799,32.8892,33.1799,17927.0
2020-06-09 10:20:00,38.81,38.96,38.81,38.9,26648.0,33.1799,33.3081,33.1799,33.2568,26648.0
2020-06-09 10:25:00,38.91,38.99,38.86,38.88,11537.0,33.2654,33.3338,33.2226,33.2397,11537.0
2020-06-09 10:30:00,38.87,38.9,38.75,38.9,10229.0,33.2312,33.2568,33.1286,33.2568,10229.0
2020-06-09 10:35:00,38.91,39.07,38.86,39.03,19078.0,33.2654,33.4022,33.2226,33.368,19078.0
2020-06-09 10:40:00,39.01,39.02,38.88,38.94,10007.0,33.3509,33.3594,33.2397,33.291,10007.0
2020-06-09 10:45:00,38.92,39.22,38.91,39.22,25289.0,33.2739,33.5304,33.2654,33.5304,25289.0
2020-06-09 10:50:00,39.2,39.33,39.2,39.3,9665.0,33.5133,33.6244,33.5133,33.5988,9665.0
2020-06-09 10:55:00,39.31,39.31,39.07,39.07,17948.0,33.6073,33.6073,33.4022,33.4022,17948.0
2020-06-09 11:00:00,39.08,39.16,38.99,39.15,13443.0,33.4107,33.4791,33.3338,33.4705,13443.0
2020-06-09 11:05:00,39.15,39.16,39.02,39.13,20387.0,33.4705,33.4791,33.3594,33.4535,20387.0
2020-06-09 11:10:00,39.13,39.32,39.13,39.27,24986.0,33.4535,33.6159,33.4535,33.5731,24986.0
2020-06-09 11:15:00,39.25,39.28,39.16,39.28,11456.0,33.556,33.5817,33.4791,33.5817,11456.0
2020-06-09 11:20:00,39.28,39.43,39.25,39.4,13509.0,33.5817,33.7099,33.556,33.6843,13509.0
2020-06-09 11:25:00,39.39,39.45,39.35,39.45,13842.0,33.6757,33.727,33.6415,33.727,13842.0
2020-06-09 11:30:00,39.45,39.59,39.42,39.51,18407.0,33.727,33.8467,33.7014,33.7783,18407.0
2020-06-09 11:35:00,39.54,39.61,39.49,39.59,12393.0,33.804,33.8638,33.7612,33.8467,12393.0
2020-06-09 11:40:00,39.6,39.76,39.6,39.75,13232.0,33.8553,33.9921,33.8553,33.9835,13232.0
2020-06-09 11:45:00,39.75,39.77,39.67,39.69,16127.0,33.9835,34.0006,33.9151,33.9322,16127.0
2020-06-09 11:50:00,39.7,39.77,39.66,39.72,15401.0,33.9408,34.0006,33.9066,33.9579,15401.0
2020-06-09 11:55:00,39.72,39.87,39.72,39.8,15230.0,33.9579,34.0861,33.9579,34.0263,15230.0
2020-06-09 12:00:00,39.8,39.81,39.67,39.67,10546.0,34.0263,34.0348,33.9151,33.9151,10546.0
2020-06-09 12:05:00,39.65,39.79,39.63,39.76,34038.0,33.898,34.0177,33.8809,33.9921,34038.0
2020-06-09 12:10:00,39.77,39.87,39.73,39.87,13576.0,34.0006,34.0861,33.9664,34.0861,13576.0
2020-06-09 12:15:00,39.87,39.94,39.8,39.83,25259.0,34.0861,34.1459,34.0263,34.0519,25259.0
2020-06-09 12:20:00,39.82,39.89,39.73,39.74,18867.0,34.0434,34.1032,33.9664,33.975,18867.0
2020-06-09 12:25:00,39.74,39.85,39.73,39.85,15378.0,33.975,34.069,33.9664,34.069,15378.0
2020-06-09 12:30:00,39.85,39.99,39.84,39.96,17836.0,34.069,34.1887,34.0605,34.163,17836.0
2020-06-09 12:35:00,39.96,40.13,39.95,40.08,16855.0,34.163,34.3084,34.1545,34.2656,16855.0
2020-06-09 12:40:00,40.07,40.15,40.04,40.12,10623.0,34.2571,34.3255,34.2314,34.2998,10623.0
2020-06-09 12:45:00,40.13,40.16,40.09,40.12,18166.0,34.3084,34.334,34.2742,34.2998,18166.0
2020-06-09 12:50:00,40.13,40.19,40.07,40.15,46034.0,34.3084,34.3597,34.2571,34.3255,46034.0
2020-06-09 12:55:00,40.15,40.2,40.11,40.18,19062.0,34.3255,34.3682,34.2913,34.3511,19062.0
2020-06-09 13:00:00,40.17,40.34,40.17,40.28,27005.0,34.3426,34.4879,34.3426,34.4366,27005.0
2020-06-09 13:05:00,40.3,40.3,40.12,40.19,18096.0,34.4537,34.4537,34.2998,34.3597,18096.0
2020-06-09 13:10:00,40.19,40.26,40.19,40.21,15331.0,34.3597,34.4195,34.3597,34.3768,15331.0
2020-06-09 13:15:00,40.21,40.26,40.15,40.21,14566.0,34.3768,34.4195,34.3255,34.3768,14566.0
2020-06-09 13:20:00,40.22,40.25,40.2,40.24,17148.0,34.3853,34.411,34.3682,34.4024,17148.0
2020-06-09 13:25:00,40.24,40.25,40.15,40.16,13893.0,34.4024,34.411,34.3255,34.334,13893.0
2020-06-09 13:30:00,40.17,40.18,40.07,40.16,18467.0,34.3426,34.3511,34.2571,34.334,18467.0
2020-06-09 13:35:00,40.16,40.16,40.04,40.11,21547.0,34.334,34.334,34.2314,34.2913,21547.0
2020-06-09 13:40:00,40.12,40.23,40.09,40.18,20474.0,34.2998,34.3939,34.2742,34.3511,20474.0
2020-06-09 13:45:00,40.16,40.33,40.15,40.29,23543.0,34.334,34.4794,34.3255,34.4452,23543.0
2020-06-09 13:50:00,40.3,40.42,40.29,40.33,17500.0,34.4537,34.5563,34.4452,34.4794,17500.0
2020-06-09 13:55:00,40.32,40.36,40.3,40.33,13303.0,34.4708,34.505,34.4537,34.4794,13303.0
2020-06-09 14:00:00,40.33,40.34,40.09,40.13,24689.0,34.4794,34.4879,34.2742,34.3084,24689.0
2020-06-09 14:05:00,40.12,40.18,39.99,40.01,24001.0,34.2998,34.3511,34.1887,34.2058,24001.0
2020-06-09 14:10:00,40.02,40.08,39.99,40.03,17160.0,34.2143,34.2656,34.1887,34.2229,17160.0
2020-06-09 14:15:00,40.04,40.09,40.02,40.05,11740.0,34.2314,34.2742,34.2143,34.24,11740.0
2020-06-09 14:20:00,40.03,40.05,39.87,39.87,18209.0,34.2229,34.24,34.0861,34.0861,18209.0
2020-06-09 14:25:00,39.87,39.98,39.86,39.97,12601.0,34.0861,34.1801,34.0776,34.1716,12601.0
2020-06-09 14:30:00,39.95,40.01,39.91,39.96,13277.0,34.1545,34.2058,34.1203,34.163,13277.0
2020-06-09 14:35:00,39.95,39.96,39.85,39.93,11769.0,34.1545,34.163,34.069,34.1374,11769.0
2020-06-09 14:40:00,39.93,40.01,39.92,40.0,13537.0,34.1374,34.2058,34.1288,34.1972,13537.0
2020-06-09 14:45:00,40.0,40.12,39.99,40.08,14588.0,34.1972,34.2998,34.1887,34.2656,14588.0
2020-06-09 14:50:00,40.09,40.13,40.07,40.09,19361.0,34.2742,34.3084,34.2571,34.2742,19361.0
2020-06-09 14:55:00,40.08,40.08,40.04,40.06,15910.0,34.2656,34.2656,34.2314,34.2485,15910.0
2020-06-09 15:00:00,40.06,40.06,39.93,39.94,16607.0,34.2485,34.2485,34.1374,34.1459,16607.0
2020-06-09 15:05:00,39.94,39.97,39.92,39.92,16270.0,34.1459,34.1716,34.1288,34.1288,16270.0
2020-06-09 15:10:00,39.92,39.95,39.87,39.9,12152.0,34.1288,34.1545,34.0861,34.1117,12152.0
2020-06-09 15:15:00,39.9,39.95,39.89,39.91,12484.0,34.1117,34.1545,34.1032,34.1203,12484.0
2020-06-09 15:20:00,39.91,39.99,39.75,39.75,31137.0,34.1203,34.1887,33.9835,33.9835,31137.0
2020-06-09 15:25:00,39.74,39.84,39.74,39.76,28770.0,33.975,34.0605,33.975,33.9921,28770.0
2020-06-09 15:30:00,39.75,39.76,39.56,39.56,21910.0,33.9835,33.9921,33.8211,33.8211,21910.0
2020-06-09 15:35:00,39.56,39.76,39.56,39.66,27764.0,33.8211,33.9921,33.8211,33.9066,27764.0
2020-06-09 15:40:00,39.67,39.78,39.65,39.68,29155.0,33.9151,34.0092,33.898,33.9237,29155.0
2020-06-09 15:45:00,39.68,39.7,39.51,39.51,39644.0,33.9237,33.9408,33.7783,33.7783,39644.0
2020-06-09 15:50:00,39.52,39.53,39.25,39.29,86924.0,33.7869,33.7954,33.556,33.5902,86924.0
2020-06-09 15:55:00,39.3,39.36,39.23,39.24,167548.0,33.5988,33.6501,33.5389,33.5475,167548.0
2020-06-10 09:30:00,39.11,39.32,38.85,39.13,34994.0,33.4364,33.6159,33.2141,33.4535,34994.0
2020-06-10 09:35:00,39.04,39.34,38.79,39.21,29175.0,33.3765,33.633,33.1628,33.5218,29175.0
2020-06-10 09:40:00,39.1,39.16,38.63,38.73,14815.0,33.4278,33.4791,33.026,33.1115,14815.0
2020-06-10 09:45:00,38.7,38.8,38.22,38.73,23436.0,33.0858,33.1713,32.6755,33.1115,23436.0
2020-06-10 09:50:00,38.74,38.83,38.47,38.5,56597.0,33.12,33.197,32.8892,32.9148,56597.0
2020-06-10 09:55:00,38.46,38.53,38.29,38.5,33468.0,32.8806,32.9405,32.7353,32.9148,33468.0
2020-06-10 10:00:00,38.53,38.78,38.49,38.74,37630.0,32.9405,33.1542,32.9063,33.12,37630.0
2020-06-10 10:05:00,38.72,38.81,38.64,38.73,12598.0,33.1029,33.1799,33.0345,33.1115,12598.0
2020-06-10 10:10:00,38.75,38.78,38.3,38.3,46951.0,33.1286,33.1542,32.7439,32.7439,46951.0
2020-06-10 10:15:00,38.31,38.48,38.24,38.29,18555.0,32.7524,32.8977,32.6926,32.7353,18555.0
2020-06-10 10:20:00,38.2,38.29,37.83,37.99,23820.0,32.6584,32.7353,32.342,32.4788,23820.0
2020-06-10 10:25:00,38.04,38.06,37.92,37.96,32639.0,32.5216,32.5387,32.419,32.4532,32639.0
2020-06-10 10:30:00,37.92,38.05,37.91,38.02,19639.0,32.419,32.5301,32.4104,32.5045,19639.0
2020-06-10 10:35:00,38.02,38.12,37.99,38.05,33754.0,32.5045,32.59,32.4788,32.5301,33754.0
2020-06-10 10:40:00,38.06,38.13,37.94,37.94,15507.0,32.5387,32.5985,32.4361,32.4361,15507.0
2020-06-10 10:45:00,37.98,38.04,37.74,37.83,22622.0,32.4703,32.5216,32.2651,32.342,22622.0
2020-06-10 10:50:00,37.85,38.0,37.85,37.92,9001.0,32.3591,32.4874,32.3591,32.419,9001.0
2020-06-10 10:55:00,37.83,37.91,37.76,37.91,6758.0,32.342,32.4104,32.2822,32.4104,6758.0
2020-06-10 11:00:00,37.95,38.12,37.87,38.07,21323.0,32.4446,32.59,32.3762,32.5472,21323.0
2020-06-10 11:05:00,38.08,38.14,38.0,38.02,19136.0,32.5558,32.6071,32.4874,32.5045,19136.0
2020-06-10 11:10:00,38.02,38.04,37.84,37.94,13605.0,32.5045,32.5216,32.3506,32.4361,13605.0
2020-06-10 11:15:00,37.99,38.05,37.89,37.98,7251.0,32.4788,32.5301,32.3933,32.4703,7251.0
2020-06-10 11:20:00,37.99,38.07,37.93,38.05,8597.0,32.4788,32.5472,32.4275,32.5301,8597.0
2020-06-10 11:25:00,38.01,38.01,37.89,37.89,5031.0,32.4959,32.4959,32.3933,32.3933,5031.0
2020-06-10 11:30:00,37.9,38.0,37.87,37.99,14099.0,32.4019,32.4874,32.3762,32.4788,14099.0
2020-06-10 11:35:00,37.95,38.06,37.85,38.06,13761.0,32.4446,32.5387,32.3591,32.5387,13761.0
2020-06-10 11:40:00,38.05,38.2,38.01,38.16,8292.0,32.5301,32.6584,32.4959,32.6242,8292.0
2020-06-10 11:45:00,38.18,38.3,38.08,38.3,6493.0,32.6413,32.7439,32.5558,32.7439,6493.0
2020-06-10 11:50:00,38.32,38.53,38.32,38.48,6073.0,32.761,32.9405,32.761,32.8977,6073.0
2020-06-10 11:55:00,38.48,38.64,38.44,38.59,4111.0,32.8977,33.0345,32.8635,32.9918,4111.0
2020-06-10 12:00:00,38.61,38.7,38.53,38.7,8046.0,33.0089,33.0858,32.9405,33.0858,8046.0
2020-06-10 12:05:00,38.69,38.69,38.46,38.52,4492.0,33.0773,33.0773,32.8806,32.9319,4492.0
2020-06-10 12:10:00,38.48,38.51,38.37,38.37,9280.0,32.8977,32.9234,32.8037,32.8037,9280.0
2020-06-10 12:15:00,38.37,38.37,38.24,38.36,6391.0,32.8037,32.8037,32.6926,32.7952,6391.0
2020-06-10 12:20:00,38.38,38.42,38.34,38.36,3613.0,32.8123,32.8464,32.7781,32.7952,3613.0
2020-06-10 12:25:00,38.45,38.45,38.33,38.36,6531.0,32.8721,32.8721,32.7695,32.7952,6531.0
2020-06-10 12:30:00,38.37,38.37,38.25,38.27,3500.0,32.8037,32.8037,32.7011,32.7182,3500.0
2020-06-10 12:35:00,38.24,38.3,38.19,38.3,6043.0,32.6926,32.7439,32.6498,32.7439,6043.0
2020-06-10 12:40:00,38.26,38.28,38.17,38.23,3783.0,32.7097,32.7268,32.6327,32.684,3783.0
2020-06-10 12:45:00,38.2,38.29,38.19,38.21,4381.0,32.6584,32.7353,32.6498,32.6669,4381.0
2020-06-10 12:50:00,38.2,38.25,38.18,38.21,6020.0,32.6584,32.7011,32.6413,32.6669,6020.0
2020-06-10 12:55:00,38.25,38.28,38.21,38.22,3887.0,32.7011,32.7268,32.6669,32.6755,3887.0
2020-06-10 13:00:00,38.21,38.22,38.08,38.1,8588.0,32.6669,32.6755,32.5558,32.5729,8588.0
2020-06-10 13:05:00,38.12,38.14,38.06,38.11,6323.0,32.59,32.6071,32.5387,32.5814,6323.0
2020-06-10 13:10:00,38.12,38.16,38.11,38.14,9369.0,32.59,32.6242,32.5814,32.6071,9369.0
2020-06-10 13:15:00,38.13,38.34,38.13,38.25,7736.0,32.5985,32.7781,32.5985,32.7011,7736.0
2020-06-10 13:20:00,38.23,38.29,38.21,38.26,5909.0,32.684,32.7353,32.6669,32.7097,5909.0
2020-06-10 13:25:00,38.27,38.29,38.22,38.25,12376.0,32.7182,32.7353,32.6755,32.7011,12376.0
2020-06-10 13:30:00,38.25,38.34,38.21,38.23,11217.0,32.7011,32.7781,32.6669,32.684,11217.0
2020-06-10 13:35:00,38.23,38.25,38.15,38.18,4851.0,32.684,32.7011,32.6156,32.6413,4851.0
2020-06-10 13:40:00,38.21,38.21,38.11,38.11,5548.0,32.6669,32.6669,32.5814,32.5814,5548.0
2020-06-10 13:45:00,38.13,38.24,38.12,38.23,7592.0,32.5985,32.6926,32.59,32.684,7592.0
2020-06-10 13:50:00,38.22,38.37,38.21,38.33,5474.0,32.6755,32.8037,32.6669,32.7695,5474.0
2020-06-10 13:55:00,38.32,38.41,38.26,38.3,9126.0,32.761,32.8379,32.7097,32.7439,9126.0
2020-06-10 14:00:00,38.34,38.77,38.04,38.66,15133.0,32.7781,33.1457,32.5216,33.0516,15133.0
2020-06-10 14:05:00,38.7,38.88,38.6,38.65,25273.0,33.0858,33.2397,33.0003,33.0431,25273.0
2020-06-10 14:10:00,38.63,38.85,38.63,38.85,9033.0,33.026,33.2141,33.026,33.2141,9033.0
2020-06-10 14:15:00,38.85,38.96,38.79,38.92,13229.0,33.2141,33.3081,33.1628,33.2739,13229.0
2020-06-10 14:20:00,38.91,38.93,38.76,38.77,14259.0,33.2654,33.2825,33.1371,33.1457,14259.0
2020-06-10 14:25:00,38.77,38.91,38.77,38.84,7529.0,33.1457,33.2654,33.1457,33.2055,7529.0
2020-06-10 14:30:00,38.84,38.85,38.57,38.57,8335.0,33.2055,33.2141,32.9747,32.9747,8335.0
2020-06-10 14:35:00,38.61,38.62,38.4,38.4,7642.0,33.0089,33.0174,32.8294,32.8294,7642.0
2020-06-10 14:40:00,38.34,38.46,38.16,38.44,14741.0,32.7781,32.8806,32.6242,32.8635,14741.0
2020-06-10 14:45:00,38.48,38.48,38.27,38.31,16412.0,32.8977,32.8977,32.7182,32.7524,16412.0
2020-06-10 14:50:00,38.3,38.36,38.2,38.22,26240.0,32.7439,32.7952,32.6584,32.6755,26240.0
2020-06-10 14:55:00,38.2,38.39,38.2,38.36,24081.0,32.6584,32.8208,32.6584,32.7952,24081.0
2020-06-10 15:00:00,38.35,38.38,38.13,38.17,17992.0,32.7866,32.8123,32.5985,32.6327,17992.0
2020-06-10 15:05:00,38.2,38.5,38.19,38.47,29473.0,32.6584,32.9148,32.6498,32.8892,29473.0
2020-06-10 15:10:00,38.48,38.55,38.43,38.5,9021.0,32.8977,32.9576,32.855,32.9148,9021.0
2020-06-10 15:15:00,38.48,38.51,38.37,38.42,8236.0,32.8977,32.9234,32.8037,32.8464,8236.0
2020-06-10 15:20:00,38.38,38.39,38.27,38.27,11179.0,32.8123,32.8208,32.7182,32.7182,11179.0
2020-06-10 15:25:00,38.28,38.47,38.21,38.47,18237.0,32.7268,32.8892,32.6669,32.8892,18237.0
2020-06-10 15:30:00,38.46,38.5,38.39,38.39,23946.0,32.8806,32.9148,32.8208,32.8208,23946.0
2020-06-10 15:35:00,38.37,38.37,38.25,38.27,15741.0,32.8037,32.8037,32.7011,32.7182,15741.0
2020-06-10 15:40:00,38.26,38.27,38.14,38.17,23767.0,32.7097,32.7182,32.6071,32.6327,23767.0
2020-06-10 15:45:00,38.16,38.17,37.91,38.02,26625.0,32.6242,32.6327,32.4104,32.5045,26625.0
2020-06-10 15:50:00,38.01,38.11,37.98,38.08,29774.0,32.4959,32.5814,32.4703,32.5558,29774.0
2020-06-10 15:55:00,38.09,38.11,37.98,38.04,66203.0,32.5643,32.5814,32.4703,32.5216,66203.0
2020-06-11 09:30:00,35.74,35.74,34.66,35.63,79672.0,30.5552,30.5552,29.6319,30.4612,79672.0
2020-06-11 09:35:00,35.64,35.9,35.5,35.77,76531.0,30.4697,30.692,30.3501,30.5809,76531.0
2020-06-11 09:40:00,35.73,35.98,35.41,35.91,70957.0,30.5467,30.7604,30.2731,30.7006,70957.0
2020-06-11 09:45:00,35.91,36.11,35.9,35.97,41973.0,30.7006,30.8716,30.692,30.7519,41973.0
2020-06-11 09:50:00,35.93,36.16,35.78,36.08,30595.0,30.7177,30.9143,30.5894,30.8459,30595.0
2020-06-11 09:55:00,36.08,36.08,35.9,35.94,24202.0,30.8459,30.8459,30.692,30.7262,24202.0
2020-06-11 10:00:00,35.96,36.1,35.7,35.76,38458.0,30.7433,30.863,30.521,30.5723,38458.0
2020-06-11 10:05:00,35.73,36.07,35.69,36.03,43310.0,30.5467,30.8374,30.5125,30.8032,43310.0
2020-06-11 10:10:00,36.03,36.43,35.99,36.36,36193.0,30.8032,31.1451,30.769,31.0853,36193.0
2020-06-11 10:15:00,36.34,36.4,36.18,36.32,14810.0,31.0682,31.1195,30.9314,31.0511,14810.0
2020-06-11 10:20:00,36.34,36.42,36.24,36.3,29220.0,31.0682,31.1366,30.9827,31.034,29220.0
2020-06-11 10:25:00,36.28,36.29,36.05,36.16,26521.0,31.0169,31.0254,30.8203,30.9143,26521.0
2020-06-11 10:30:00,36.16,36.58,36.15,36.47,22264.0,30.9143,31.2734,30.9058,31.1793,22264.0
2020-06-11 10:35:00,36.44,36.52,36.36,36.47,23237.0,31.1537,31.2221,31.0853,31.1793,23237.0
2020-06-11 10:40:00,36.45,36.56,36.43,36.43,11623.0,31.1622,31.2563,31.1451,31.1451,11623.0
2020-06-11 10:45:00,36.41,36.45,36.27,36.41,23613.0,31.128,31.1622,31.0083,31.128,23613.0
2020-06-11 10:50:00,36.44,36.67,36.44,36.62,27390.0,31.1537,31.3503,31.1537,31.3076,27390.0
2020-06-11 10:55:00,36.6,36.6,36.38,36.38,23117.0,31.2905,31.2905,31.1024,31.1024,23117.0
2020-06-11 11:00:00,36.38,36.42,36.19,36.38,40532.0,31.1024,31.1366,30.94,31.1024,40532.0
2020-06-11 11:05:00,36.39,36.54,36.35,36.36,15723.0,31.1109,31.2392,31.0767,31.0853,15723.0
2020-06-11 11:10:00,36.36,36.4,36.25,36.26,8291.0,31.0853,31.1195,30.9912,30.9998,8291.0
2020-06-11 11:15:00,36.33,36.48,36.33,36.45,14509.0,31.0596,31.1879,31.0596,31.1622,14509.0
2020-06-11 11:20:00,36.46,36.65,36.42,36.53,14362.0,31.1708,31.3332,31.1366,31.2306,14362.0
2020-06-11 11:25:00,36.54,36.57,36.44,36.5,18634.0,31.2392,31.2648,31.1537,31.205,18634.0
2020-06-11 11:30:00,36.51,36.58,36.4,36.4,25468.0,31.2135,31.2734,31.1195,31.1195,25468.0
2020-06-11 11:35:00,36.42,36.43,36.25,36.25,33600.0,31.1366,31.1451,30.9912,30.9912,33600.0
2020-06-11 11:40:00,36.26,36.29,36.18,36.26,18373.0,30.9998,31.0254,30.9314,30.9998,18373.0
2020-06-11 11:45:00,36.26,36.26,36.07,36.13,17417.0,30.9998,30.9998,30.8374,30.8887,17417.0
2020-06-11 11:50:00,36.12,36.2,36.07,36.2,59465.0,30.8801,30.9485,30.8374,30.9485,59465.0
2020-06-11 11:55:00,36.19,36.2,36.09,36.17,12864.0,30.94,30.9485,30.8545,30.9229,12864.0
2020-06-11 12:00:00,36.14,36.2,36.05,36.09,38143.0,30.8972,30.9485,30.8203,30.8545,38143.0
2020-06-11 12:05:00,36.09,36.11,35.84,35.88,18569.0,30.8545,30.8716,30.6407,30.6749,18569.0
2020-06-11 12:10:00,35.88,35.92,35.76,35.88,19310.0,30.6749,30.7091,30.5723,30.6749,19310.0
2020-06-11 12:15:00,35.85,35.85,35.62,35.64,13812.0,30.6493,30.6493,30.4526,30.4697,13812.0
2020-06-11 12:20:00,35.66,35.82,35.65,35.74,23365.0,30.4868,30.6236,30.4783,30.5552,23365.0
2020-06-11 12:25:00,35.68,35.74,35.62,35.65,13498.0,30.5039,30.5552,30.4526,30.4783,13498.0
2020-06-11 12:30:00,35.64,35.95,35.64,35.83,18194.0,30.4697,30.7348,30.4697,30.6322,18194.0
2020-06-11 12:35:00,35.83,35.97,35.82,35.87,7546.0,30.6322,30.7519,30.6236,30.6664,7546.0
2020-06-11 12:40:00,35.86,35.88,35.68,35.75,10114.0,30.6578,30.6749,30.5039,30.5638,10114.0
2020-06-11 12:45:00,35.75,35.83,35.65,35.65,15217.0,30.5638,30.6322,30.4783,30.4783,15217.0
2020-06-11 12:50:00,35.65,35.73,35.61,35.67,12083.0,30.4783,30.5467,30.4441,30.4954,12083.0
2020-06-11 12:55:00,35.64,35.81,35.63,35.76,18118.0,30.4697,30.6151,30.4612,30.5723,18118.0
2020-06-11 13:00:00,35.73,35.99,35.72,35.99,9590.0,30.5467,30.769,30.5381,30.769,9590.0
2020-06-11 13:05:00,35.96,36.08,35.9,36.08,39285.0,30.7433,30.8459,30.692,30.8459,39285.0
2020-06-11 13:10:00,36.09,36.26,36.02,36.22,11224.0,30.8545,30.9998,30.7946,30.9656,11224.0
2020-06-11 13:15:00,36.21,36.28,36.19,36.19,7912.0,30.9571,31.0169,30.94,30.94,7912.0
2020-06-11 13:20:00,36.23,36.36,36.22,36.33,7461.0,30.9742,31.0853,30.9656,31.0596,7461.0
2020-06-11 13:25:00,36.31,36.33,36.17,36.23,11240.0,31.0425,31.0596,30.9229,30.9742,11240.0
2020-06-11 13:30:00,36.21,36.36,36.21,36.34,11748.0,30.9571,31.0853,30.9571,31.0682,11748.0
2020-06-11 13:35:00,36.33,36.33,36.15,36.16,6804.0,31.0596,31.0596,30.9058,30.9143,6804.0
2020-06-11 13:40:00,36.2,36.24,36.14,36.14,5560.0,30.9485,30.9827,30.8972,30.8972,5560.0
2020-06-11 13:45:00,36.14,36.29,36.13,36.29,4869.0,30.8972,31.0254,30.8887,31.0254,4869.0
2020-06-11 13:50:00,36.25,36.33,36.25,36.33,11055.0,30.9912,31.0596,30.9912,31.0596,11055.0
2020-06-11 13:55:00,36.35,36.42,36.28,36.36,21500.0,31.0767,31.1366,31.0169,31.0853,21500.0
2020-06-11 14:00:00,36.34,36.34,36.14,36.14,7262.0,31.0682,31.0682,30.8972,30.8972,7262.0
2020-06-11 14:05:00,36.15,36.29,36.15,36.21,7435.0,30.9058,31.0254,30.9058,30.9571,7435.0
2020-06-11 14:10:00,36.21,36.24,36.04,36.11,9738.0,30.9571,30.9827,30.8117,30.8716,9738.0
2020-06-11 14:15:00,36.1,36.15,36.07,36.07,6940.0,30.863,30.9058,30.8374,30.8374,6940.0
2020-06-11 14:20:00,36.07,36.2,36.01,36.18,7620.0,30.8374,30.9485,30.7861,30.9314,7620.0
2020-06-11 14:25:00,36.17,36.28,36.15,36.26,13791.0,30.9229,31.0169,30.9058,30.9998,13791.0
2020-06-11 14:30:00,36.26,36.31,36.06,36.14,11690.0,30.9998,31.0425,30.8288,30.8972,11690.0
2020-06-11 14:35:00,36.11,36.12,36.03,36.08,5544.0,30.8716,30.8801,30.8032,30.8459,5544.0
2020-06-11 14:40:00,36.13,36.14,35.91,35.97,10597.0,30.8887,30.8972,30.7006,30.7519,10597.0
2020-06-11 14:45:00,35.97,36.04,35.93,35.98,9252.0,30.7519,30.8117,30.7177,30.7604,9252.0
2020-06-11 14:50:00,35.98,35.99,35.79,35.79,12696.0,30.7604,30.769,30.598,30.598,12696.0
2020-06-11 14:55:00,35.79,35.9,35.77,35.87,13550.0,30.598,30.692,30.5809,30.6664,13550.0
2020-06-11 15:00:00,35.86,36.07,35.78,36.07,17999.0,30.6578,30.8374,30.5894,30.8374,17999.0
2020-06-11 15:05:00,36.07,36.15,35.96,36.03,15237.0,30.8374,30.9058,30.7433,30.8032,15237.0
2020-06-11 15:10:00,36.02,36.15,35.97,35.98,12110.0,30.7946,30.9058,30.7519,30.7604,12110.0
2020-06-11 15:15:00,35.96,36.03,35.84,35.89,12623.0,30.7433,30.8032,30.6407,30.6835,12623.0
2020-06-11 15:20:00,35.92,35.92,35.71,35.71,13337.0,30.7091,30.7091,30.5296,30.5296,13337.0
2020-06-11 15:25:00,35.7,35.83,35.64,35.77,19839.0,30.521,30.6322,30.4697,30.5809,19839.0
2020-06-11 15:30:00,35.76,35.86,35.69,35.85,19678.0,30.5723,30.6578,30.5125,30.6493,19678.0
2020-06-11 15:35:00,35.81,35.94,35.76,35.9,37914.0,30.6151,30.7262,30.5723,30.692,37914.0
2020-06-11 15:40:00,35.95,36.2,35.91,36.2,42342.0,30.7348,30.9485,30.7006,30.9485,42342.0
2020-06-11 15:45:00,36.2,36.21,36.06,36.21,42025.0,30.9485,30.9571,30.8288,30.9571,42025.0
2020-06-11 15:50:00,36.25,36.3,36.14,36.19,79932.0,30.9912,31.034,30.8972,30.94,79932.0
2020-06-11 15:55:00,36.19,36.25,36.14,36.21,202498.0,30.94,30.9912,30.8972,30.9571,202498.0
2020-06-12 09:30:00,38.22,38.69,37.75,38.24,152162.0,32.6755,33.0773,32.2736,32.6926,152162.0
2020-06-12 09:35:00,38.24,39.46,38.05,39.14,129747.0,32.6926,33.7356,32.5301,33.462,129747.0
2020-06-12 09:40:00,39.09,39.31,38.71,38.83,74187.0,33.4193,33.6073,33.0944,33.197,74187.0
2020-06-12 09:45:00,38.85,38.86,38.05,38.15,59997.0,33.2141,33.2226,32.5301,32.6156,59997.0
2020-06-12 09:50:00,38.16,38.4,37.93,37.95,65732.0,32.6242,32.8294,32.4275,32.4446,65732.0
2020-06-12 09:55:00,37.96,38.22,37.95,38.11,56446.0,32.4532,32.6755,32.4446,32.5814,56446.0
2020-06-12 10:00:00,38.13,38.24,38.03,38.11,60688.0,32.5985,32.6926,32.513,32.5814,60688.0
2020-06-12 10:05:00,38.11,38.33,38.08,38.22,59267.0,32.5814,32.7695,32.5558,32.6755,59267.0
2020-06-12 10:10:00,38.22,38.34,38.11,38.12,79966.0,32.6755,32.7781,32.5814,32.59,79966.0
2020-06-12 10:15:00,38.12,38.32,38.12,38.3,106727.0,32.59,32.761,32.59,32.7439,106727.0
2020-06-12 10:20:00,38.3,38.56,38.29,38.51,113149.0,32.7439,32.9661,32.7353,32.9234,113149.0
2020-06-12 10:25:00,38.5,38.5,38.11,38.15,38513.0,32.9148,32.9148,32.5814,32.6156,38513.0
2020-06-12 10:30:00,38.14,38.33,38.13,38.27,32037.0,32.6071,32.7695,32.5985,32.7182,32037.0
2020-06-12 10:35:00,38.28,38.31,37.92,37.94,35716.0,32.7268,32.7524,32.419,32.4361,35716.0
2020-06-12 10:40:00,37.95,38.33,37.93,38.31,59356.0,32.4446,32.7695,32.4275,32.7524,59356.0
2020-06-12 10:45:00,38.28,38.53,38.23,38.46,70151.0,32.7268,32.9405,32.684,32.8806,70151.0
2020-06-12 10:50:00,38.46,38.46,38.24,38.33,98311.0,32.8806,32.8806,32.6926,32.7695,98311.0
2020-06-12 10:55:00,38.33,38.46,38.09,38.12,53654.0,32.7695,32.8806,32.5643,32.59,53654.0
2020-06-12 11:00:00,38.12,38.3,37.75,37.75,77633.0,32.59,32.7439,32.2736,32.2736,77633.0
2020-06-12 11:05:00,37.74,38.39,37.71,38.29,48206.0,32.2651,32.8208,32.2394,32.7353,48206.0
2020-06-12 11:10:00,38.29,38.4,38.24,38.3,30311.0,32.7353,32.8294,32.6926,32.7439,30311.0
2020-06-12 11:15:00,38.32,38.42,37.97,38.04,36729.0,32.761,32.8464,32.4617,32.5216,36729.0
2020-06-12 11:20:00,38.01,38.29,38.01,38.12,34711.0,32.4959,32.7353,32.4959,32.59,34711.0
2020-06-12 11:25:00,38.13,38.54,38.09,38.51,29390.0,32.5985,32.949,32.5643,32.9234,29390.0
2020-06-12 11:30:00,38.49,38.79,38.47,38.73,21384.0,32.9063,33.1628,32.8892,33.1115,21384.0
2020-06-12 11:35:00,38.76,38.95,38.72,38.9,20286.0,33.1371,33.2996,33.1029,33.2568,20286.0
2020-06-12 11:40:00,38.9,39.05,38.8,38.86,22149.0,33.2568,33.3851,33.1713,33.2226,22149.0
2020-06-12 11:45:00,38.88,39.12,38.88,39.04,17844.0,33.2397,33.4449,33.2397,33.3765,17844.0
2020-06-12 11:50:00,39.03,39.03,38.79,39.01,25162.0,33.368,33.368,33.1628,33.3509,25162.0
2020-06-12 11:55:00,39.04,39.25,39.02,39.24,28290.0,33.3765,33.556,33.3594,33.5475,28290.0
2020-06-12 12:00:00,39.21,39.21,39.06,39.11,25646.0,33.5218,33.5218,33.3936,33.4364,25646.0
2020-06-12 12:05:00,39.13,39.14,38.99,39.04,14159.0,33.4535,33.462,33.3338,33.3765,14159.0
2020-06-12 12:10:00,39.06,39.06,38.85,38.92,10156.0,33.3936,33.3936,33.2141,33.2739,10156.0
2020-06-12 12:15:00,38.91,39.02,38.82,39.02,11033.0,33.2654,33.3594,33.1884,33.3594,11033.0
2020-06-12 12:20:00,38.99,39.04,38.8,38.8,7105.0,33.3338,33.3765,33.1713,33.1713,7105.0
2020-06-12 12:25:00,38.8,38.8,38.69,38.73,14620.0,33.1713,33.1713,33.0773,33.1115,14620.0
2020-06-12 12:30:00,38.73,38.75,38.61,38.66,19265.0,33.1115,33.1286,33.0089,33.0516,19265.0
2020-06-12 12:35:00,38.66,38.74,38.63,38.66,8367.0,33.0516,33.12,33.026,33.0516,8367.0
2020-06-12 12:40:00,38.67,38.84,38.67,38.72,16487.0,33.0602,33.2055,33.0602,33.1029,16487.0
2020-06-12 12:45:00,38.7,38.7,38.59,38.66,13468.0,33.0858,33.0858,32.9918,33.0516,13468.0
2020-06-12 12:50:00,38.68,38.87,38.68,38.8,10244.0,33.0687,33.2312,33.0687,33.1713,10244.0
2020-06-12 12:55:00,38.79,38.85,38.73,38.77,6759.0,33.1628,33.2141,33.1115,33.1457,6759.0
2020-06-12 13:00:00,38.77,38.77,38.5,38.52,8225.0,33.1457,33.1457,32.9148,32.9319,8225.0
2020-06-12 13:05:00,38.5,38.63,38.5,38.63,9541.0,32.9148,33.026,32.9148,33.026,9541.0
2020-06-12 13:10:00,38.59,38.66,38.53,38.62,36575.0,32.9918,33.0516,32.9405,33.0174,36575.0
2020-06-12 13:15:00,38.61,38.67,38.5,38.66,34631.0,33.0089,33.0602,32.9148,33.0516,34631.0
2020-06-12 13:20:00,38.66,38.79,38.54,38.54,6170.0,33.0516,33.1628,32.949,32.949,6170.0
2020-06-12 13:25:00,38.59,38.78,38.59,38.7,8269.0,32.9918,33.1542,32.9918,33.0858,8269.0
2020-06-12 13:30:00,38.75,38.75,38.6,38.66,12540.0,33.1286,33.1286,33.0003,33.0516,12540.0
2020-06-12 13:35:00,38.66,38.73,38.59,38.67,29114.0,33.0516,33.1115,32.9918,33.0602,29114.0
2020-06-12 13:40:00,38.65,38.7,38.53,38.56,29616.0,33.0431,33.0858,32.9405,32.9661,29616.0
2020-06-12 13:45:00,38.55,38.59,38.25,38.25,71543.0,32.9576,32.9918,32.7011,32.7011,71543.0
2020-06-12 13:50:00,38.25,38.35,38.21,38.34,22710.0,32.7011,32.7866,32.6669,32.7781,22710.0
2020-06-12 13:55:00,38.33,38.36,38.11,38.11,34655.0,32.7695,32.7952,32.5814,32.5814,34655.0
2020-06-12 14:00:00,38.14,38.51,38.11,38.32,44062.0,32.6071,32.9234,32.5814,32.761,44062.0
2020-06-12 14:05:00,38.32,38.39,38.27,38.36,12422.0,32.761,32.8208,32.7182,32.7952,12422.0
2020-06-12 14:10:00,38.4,38.78,38.4,38.65,25412.0,32.8294,33.1542,32.8294,33.0431,25412.0
2020-06-12 14:15:00,38.63,38.76,38.61,38.64,19478.0,33.026,33.1371,33.0089,33.0345,19478.0
2020-06-12 14:20:00,38.65,38.76,38.63,38.66,18510.0,33.0431,33.1371,33.026,33.0516,18510.0
2020-06-12 14:25:00,38.69,38.79,38.65,38.78,18046.0,33.0773,33.1628,33.0431,33.1542,18046.0
2020-06-12 14:30:00,38.82,38.99,38.82,38.85,13419.0,33.1884,33.3338,33.1884,33.2141,13419.0
2020-06-12 14:35:00,38.85,38.93,38.71,38.74,10666.0,33.2141,33.2825,33.0944,33.12,10666.0
2020-06-12 14:40:00,38.78,38.83,38.64,38.8,15956.0,33.1542,33.197,33.0345,33.1713,15956.0
2020-06-12 14:45:00,38.78,38.91,38.77,38.85,30092.0,33.1542,33.2654,33.1457,33.2141,30092.0
2020-06-12 14:50:00,38.88,38.92,38.66,38.84,25639.0,33.2397,33.2739,33.0516,33.2055,25639.0
2020-06-12 14:55:00,38.85,38.87,38.7,38.79,22835.0,33.2141,33.2312,33.0858,33.1628,22835.0
2020-06-12 15:00:00,38.82,39.07,38.8,38.96,86939.0,33.1884,33.4022,33.1713,33.3081,86939.0
2020-06-12 15:05:00,38.96,39.16,38.94,39.03,25302.0,33.3081,33.4791,33.291,33.368,25302.0
2020-06-12 15:10:00,39.05,39.19,39.03,39.17,26317.0,33.3851,33.5047,33.368,33.4876,26317.0
2020-06-12 15:15:00,39.17,39.17,38.91,39.05,16789.0,33.4876,33.4876,33.2654,33.3851,16789.0
2020-06-12 15:20:00,39.05,39.06,38.79,38.79,28766.0,33.3851,33.3936,33.1628,33.1628,28766.0
2020-06-12 15:25:00,38.78,38.96,38.76,38.9,28744.0,33.1542,33.3081,33.1371,33.2568,28744.0
2020-06-12 15:30:00,38.91,39.08,38.87,39.08,33863.0,33.2654,33.4107,33.2312,33.4107,33863.0
2020-06-12 15:35:00,39.08,39.16,39.02,39.11,41914.0,33.4107,33.4791,33.3594,33.4364,41914.0
2020-06-12 15:40:00,39.11,39.15,39.01,39.02,35642.0,33.4364,33.4705,33.3509,33.3594,35642.0
2020-06-12 15:45:00,39.02,39.43,39.02,39.38,76008.0,33.3594,33.7099,33.3594,33.6672,76008.0
2020-06-12 15:50:00,39.39,39.45,39.29,39.36,89743.0,33.6757,33.727,33.5902,33.6501,89743.0
2020-06-12 15:55:00,39.35,39.47,39.28,39.42,135975.0,33.6415,33.7441,33.5817,33.7014,135975.0
2020-06-15 09:30:00,38.02,38.39,37.7,38.29,116465.0,32.5045,32.8208,32.2309,32.7353,116465.0
2020-06-15 09:35:00,38.26,38.84,38.25,38.63,60149.0,32.7097,33.2055,32.7011,33.026,60149.0
2020-06-15 09:40:00,38.63,38.88,38.55,38.71,16734.0,33.026,33.2397,32.9576,33.0944,16734.0
2020-06-15 09:45:00,38.7,38.92,38.65,38.69,31515.0,33.0858,33.2739,33.0431,33.0773,31515.0
2020-06-15 09:50:00,38.72,38.98,38.63,38.9,44099.0,33.1029,33.3252,33.026,33.2568,44099.0
2020-06-15 09:55:00,38.91,38.96,38.61,38.71,28156.0,33.2654,33.3081,33.0089,33.0944,28156.0
2020-06-15 10:00:00,38.75,38.78,38.5,38.65,12129.0,33.1286,33.1542,32.9148,33.0431,12129.0
2020-06-15 10:05:00,38.68,38.9,38.68,38.78,17839.0,33.0687,33.2568,33.0687,33.1542,17839.0
2020-06-15 10:10:00,38.7,39.04,38.7,38.91,60569.0,33.0858,33.3765,33.0858,33.2654,60569.0
2020-06-15 10:15:00,38.92,38.92,38.7,38.84,16850.0,33.2739,33.2739,33.0858,33.2055,16850.0
2020-06-15 10:20:00,38.8,38.84,38.62,38.63,12642.0,33.1713,33.2055,33.0174,33.026,12642.0
2020-06-15 10:25:00,38.6,38.7,38.38,38.38,28990.0,33.0003,33.0858,32.8123,32.8123,28990.0
2020-06-15 10:30:00,38.33,38.55,38.2,38.48,19395.0,32.7695,32.9576,32.6584,32.8977,19395.0
2020-06-15 10:35:00,38.47,38.63,38.35,38.43,14725.0,32.8892,33.026,32.7866,32.855,14725.0
2020-06-15 10:40:00,38.4,38.54,38.31,38.52,29723.0,32.8294,32.949,32.7524,32.9319,29723.0
2020-06-15 10:45:00,38.58,38.81,38.55,38.74,24998.0,32.9832,33.1799,32.9576,33.12,24998.0
2020-06-15 10:50:00,38.75,38.91,38.68,38.86,30857.0,33.1286,33.2654,33.0687,33.2226,30857.0
2020-06-15 10:55:00,38.79,38.93,38.75,38.78,10160.0,33.1628,33.2825,33.1286,33.1542,10160.0
2020-06-15 11:00:00,38.79,39.16,38.75,39.08,36239.0,33.1628,33.4791,33.1286,33.4107,36239.0
2020-06-15 11:05:00,39.08,39.18,39.01,39.12,20365.0,33.4107,33.4962,33.3509,33.4449,20365.0
2020-06-15 11:10:00,39.14,39.33,39.13,39.16,16143.0,33.462,33.6244,33.4535,33.4791,16143.0
2020-06-15 11:15:00,39.12,39.12,38.87,38.91,14048.0,33.4449,33.4449,33.2312,33.2654,14048.0
2020-06-15 11:20:00,38.91,38.99,38.67,38.82,10664.0,33.2654,33.3338,33.0602,33.1884,10664.0
2020-06-15 11:25:00,38.83,38.88,38.67,38.76,13199.0,33.197,33.2397,33.0602,33.1371,13199.0
2020-06-15 11:30:00,38.75,38.86,38.67,38.74,7153.0,33.1286,33.2226,33.0602,33.12,7153.0
2020-06-15 11:35:00,38.76,38.83,38.69,38.73,6408.0,33.1371,33.197,33.0773,33.1115,6408.0
2020-06-15 11:40:00,38.77,38.78,38.57,38.61,27230.0,33.1457,33.1542,32.9747,33.0089,27230.0
2020-06-15 11:45:00,38.62,38.67,38.53,38.58,8329.0,33.0174,33.0602,32.9405,32.9832,8329.0
2020-06-15 11:50:00,38.58,38.8,38.58,38.66,16172.0,32.9832,33.1713,32.9832,33.0516,16172.0
2020-06-15 11:55:00,38.67,38.84,38.67,38.74,8833.0,33.0602,33.2055,33.0602,33.12,8833.0
2020-06-15 12:00:00,38.71,38.98,38.67,38.94,10335.0,33.0944,33.3252,33.0602,33.291,10335.0
2020-06-15 12:05:00,38.96,39.07,38.96,39.05,7561.0,33.3081,33.4022,33.3081,33.3851,7561.0
2020-06-15 12:10:00,39.04,39.1,39.02,39.04,6217.0,33.3765,33.4278,33.3594,33.3765,6217.0
2020-06-15 12:15:00,39.06,39.2,39.06,39.11,17429.0,33.3936,33.5133,33.3936,33.4364,17429.0
2020-06-15 12:20:00,39.1,39.17,39.08,39.13,15085.0,33.4278,33.4876,33.4107,33.4535,15085.0
2020-06-15 12:25:00,39.15,39.15,38.99,38.99,10878.0,33.4705,33.4705,33.3338,33.3338,10878.0
2020-06-15 12:30:00,39.01,39.02,38.89,38.91,16261.0,33.3509,33.3594,33.2483,33.2654,16261.0
2020-06-15 12:35:00,38.91,39.09,38.91,39.07,14645.0,33.2654,33.4193,33.2654,33.4022,14645.0
2020-06-15 12:40:00,39.08,39.15,39.07,39.15,8447.0,33.4107,33.4705,33.4022,33.4705,8447.0
2020-06-15 12:45:00,39.15,39.25,39.09,39.23,34720.0,33.4705,33.556,33.4193,33.5389,34720.0
2020-06-15 12:50:00,39.22,39.27,39.11,39.25,12788.0,33.5304,33.5731,33.4364,33.556,12788.0
2020-06-15 12:55:00,39.26,39.31,39.22,39.3,8746.0,33.5646,33.6073,33.5304,33.5988,8746.0
2020-06-15 13:00:00,39.3,39.37,39.22,39.37,9419.0,33.5988,33.6586,33.5304,33.6586,9419.0
2020-06-15 13:05:00,39.4,39.44,39.34,39.44,9991.0,33.6843,33.7185,33.633,33.7185,9991.0
2020-06-15 13:10:00,39.43,39.53,39.32,39.32,17637.0,33.7099,33.7954,33.6159,33.6159,17637.0
2020-06-15 13:15:00,39.34,39.47,39.3,39.31,8173.0,33.633,33.7441,33.5988,33.6073,8173.0
2020-06-15 13:20:00,39.3,39.36,39.08,39.09,8921.0,33.5988,33.6501,33.4107,33.4193,8921.0
2020-06-15 13:25:00,39.1,39.15,39.08,39.11,8668.0,33.4278,33.4705,33.4107,33.4364,8668.0
2020-06-15 13:30:00,39.11,39.12,38.95,38.97,12269.0,33.4364,33.4449,33.2996,33.3167,12269.0
2020-06-15 13:35:00,38.97,39.15,38.97,39.08,9318.0,33.3167,33.4705,33.3167,33.4107,9318.0
2020-06-15 13:40:00,39.07,39.12,38.92,38.95,9200.0,33.4022,33.4449,33.2739,33.2996,9200.0
2020-06-15 13:45:00,38.95,38.95,38.66,38.66,12524.0,33.2996,33.2996,33.0516,33.0516,12524.0
2020-06-15 13:50:00,38.64,38.79,38.63,38.75,11475.0,33.0345,33.1628,33.026,33.1286,11475.0
2020-06-15 13:55:00,38.7,38.76,38.61,38.66,15781.0,33.0858,33.1371,33.0089,33.0516,15781.0
2020-06-15 14:00:00,38.66,39.35,38.66,39.32,25481.0,33.0516,33.6415,33.0516,33.6159,25481.0
2020-06-15 14:05:00,39.28,39.43,39.23,39.36,17506.0,33.5817,33.7099,33.5389,33.6501,17506.0
2020-06-15 14:10:00,39.36,39.39,39.2,39.32,19167.0,33.6501,33.6757,33.5133,33.6159,19167.0
2020-06-15 14:15:00,39.32,39.68,39.32,39.55,17480.0,33.6159,33.9237,33.6159,33.8125,17480.0
2020-06-15 14:20:00,39.53,39.54,39.36,39.42,18515.0,33.7954,33.804,33.6501,33.7014,18515.0
2020-06-15 14:25:00,39.39,39.42,39.23,39.28,11097.0,33.6757,33.7014,33.5389,33.5817,11097.0
2020-06-15 14:30:00,39.3,39.39,38.99,39.05,16568.0,33.5988,33.6757,33.3338,33.3851,16568.0
2020-06-15 14:35:00,39.02,39.14,39.01,39.04,18420.0,33.3594,33.462,33.3509,33.3765,18420.0
2020-06-15 14:40:00,39.04,39.14,38.93,38.96,17243.0,33.3765,33.462,33.2825,33.3081,17243.0
2020-06-15 14:45:00,38.93,39.13,38.93,39.07,24686.0,33.2825,33.4535,33.2825,33.4022,24686.0
2020-06-15 14:50:00,39.08,39.09,38.8,38.8,29140.0,33.4107,33.4193,33.1713,33.1713,29140.0
2020-06-15 14:55:00,38.77,38.94,38.71,38.9,26482.0,33.1457,33.291,33.0944,33.2568,26482.0
2020-06-15 15:00:00,38.91,39.05,38.82,38.97,38805.0,33.2654,33.3851,33.1884,33.3167,38805.0
2020-06-15 15:05:00,38.94,38.99,38.9,38.94,16130.0,33.291,33.3338,33.2568,33.291,16130.0
2020-06-15 15:10:00,38.94,39.03,38.94,39.0,40703.0,33.291,33.368,33.291,33.3423,40703.0
2020-06-15 15:15:00,38.99,39.11,38.94,38.98,32796.0,33.3338,33.4364,33.291,33.3252,32796.0
2020-06-15 15:20:00,38.98,39.13,38.95,39.12,35676.0,33.3252,33.4535,33.2996,33.4449,35676.0
2020-06-15 15:25:00,39.12,39.24,38.99,39.01,41728.0,33.4449,33.5475,33.3338,33.3509,41728.0
2020-06-15 15:30:00,39.02,39.06,38.81,38.81,42368.0,33.3594,33.3936,33.1799,33.1799,42368.0
2020-06-15 15:35:00,38.82,38.97,38.75,38.89,36158.0,33.1884,33.3167,33.1286,33.2483,36158.0
2020-06-15 15:40:00,38.87,39.07,38.84,39.0,45783.0,33.2312,33.4022,33.2055,33.3423,45783.0
2020-06-15 15:45:00,38.98,39.07,38.92,38.93,78563.0,33.3252,33.4022,33.2739,33.2825,78563.0
2020-06-15 15:50:00,38.93,39.08,38.88,39.04,81660.0,33.2825,33.4107,33.2397,33.3765,81660.0
2020-06-15 15:55:00,39.04,39.14,39.02,39.09,155923.0,33.3765,33.462,33.3594,33.4193,155923.0
2020-06-16 09:30:00,40.91,41.4,40.75,40.82,76696.0,34.9752,35.3941,34.8384,34.8983,76696.0
2020-06-16 09:35:00,40.87,41.03,40.59,40.73,81715.0,34.941,35.0778,34.7016,34.8213,81715.0
2020-06-16 09:40:00,40.74,40.81,40.34,40.36,43598.0,34.8299,34.8897,34.4879,34.505,43598.0
2020-06-16 09:45:00,40.37,40.55,40.15,40.16,28539.0,34.5136,34.6675,34.3255,34.334,28539.0
2020-06-16 09:50:00,40.19,40.31,40.07,40.26,48057.0,34.3597,34.4623,34.2571,34.4195,48057.0
2020-06-16 09:55:00,40.25,40.79,40.25,40.73,42263.0,34.411,34.8726,34.411,34.8213,42263.0
2020-06-16 10:00:00,40.78,40.86,40.55,40.71,51527.0,34.8641,34.9325,34.6675,34.8042,51527.0
2020-06-16 10:05:00,40.69,41.17,40.69,41.15,30992.0,34.7871,35.1975,34.7871,35.1804,30992.0
2020-06-16 10:10:00,41.12,41.31,41.02,41.1,29457.0,35.1548,35.3172,35.0693,35.1377,29457.0
2020-06-16 10:15:00,41.1,41.28,40.98,41.01,24840.0,35.1377,35.2916,35.0351,35.0607,24840.0
2020-06-16 10:20:00,41.0,41.03,40.86,40.89,33875.0,35.0522,35.0778,34.9325,34.9581,33875.0
2020-06-16 10:25:00,40.9,41.1,40.89,41.07,22692.0,34.9667,35.1377,34.9581,35.112,22692.0
2020-06-16 10:30:00,41.06,41.15,41.0,41.03,22116.0,35.1035,35.1804,35.0522,35.0778,22116.0
2020-06-16 10:35:00,41.03,41.09,40.65,40.77,19030.0,35.0778,35.1291,34.7529,34.8555,19030.0
2020-06-16 10:40:00,40.77,40.77,40.59,40.71,49119.0,34.8555,34.8555,34.7016,34.8042,49119.0
2020-06-16 10:45:00,40.68,41.05,40.62,41.01,14952.0,34.7786,35.0949,34.7273,35.0607,14952.0
2020-06-16 10:50:00,41.01,41.04,40.49,40.56,71799.0,35.0607,35.0864,34.6162,34.676,71799.0
2020-06-16 10:55:00,40.51,40.62,40.29,40.34,18739.0,34.6333,34.7273,34.4452,34.4879,18739.0
2020-06-16 11:00:00,40.31,40.5,39.96,40.08,46229.0,34.4623,34.6247,34.163,34.2656,46229.0
2020-06-16 11:05:00,40.08,40.36,40.0,40.32,39047.0,34.2656,34.505,34.1972,34.4708,39047.0
2020-06-16 11:10:00,40.35,40.36,40.15,40.27,16504.0,34.4965,34.505,34.3255,34.4281,16504.0
2020-06-16 11:15:00,40.3,40.67,40.28,40.49,15881.0,34.4537,34.77,34.4366,34.6162,15881.0
2020-06-16 11:20:00,40.49,40.56,40.42,40.48,19560.0,34.6162,34.676,34.5563,34.6076,19560.0
2020-06-16 11:25:00,40.49,40.58,40.46,40.48,13980.0,34.6162,34.6931,34.5905,34.6076,13980.0
2020-06-16 11:30:00,40.49,40.6,40.44,40.51,15598.0,34.6162,34.7102,34.5734,34.6333,15598.0
2020-06-16 11:35:00,40.51,40.56,40.24,40.34,18114.0,34.6333,34.676,34.4024,34.4879,18114.0
2020-06-16 11:40:00,40.3,40.4,40.26,40.27,14995.0,34.4537,34.5392,34.4195,34.4281,14995.0
2020-06-16 11:45:00,40.26,40.5,40.24,40.47,16915.0,34.4195,34.6247,34.4024,34.5991,16915.0
2020-06-16 11:50:00,40.47,40.49,40.23,40.24,14719.0,34.5991,34.6162,34.3939,34.4024,14719.0
2020-06-16 11:55:00,40.25,40.27,40.01,40.09,17018.0,34.411,34.4281,34.2058,34.2742,17018.0
2020-06-16 12:00:00,40.1,40.15,39.93,40.03,29172.0,34.2827,34.3255,34.1374,34.2229,29172.0
2020-06-16 12:05:00,40.03,40.17,39.93,40.12,33637.0,34.2229,34.3426,34.1374,34.2998,33637.0
2020-06-16 12:10:00,40.12,40.47,40.08,40.47,61072.0,34.2998,34.5991,34.2656,34.5991,61072.0
2020-06-16 12:15:00,40.46,40.48,40.34,40.48,24441.0,34.5905,34.6076,34.4879,34.6076,24441.0
2020-06-16 12:20:00,40.5,40.57,40.45,40.55,21400.0,34.6247,34.6846,34.582,34.6675,21400.0
2020-06-16 12:25:00,40.56,40.68,40.54,40.65,13839.0,34.676,34.7786,34.6589,34.7529,13839.0
2020-06-16 12:30:00,40.63,40.8,40.62,40.62,44880.0,34.7358,34.8812,34.7273,34.7273,44880.0
2020-06-16 12:35:00,40.63,40.77,40.56,40.58,11684.0,34.7358,34.8555,34.676,34.6931,11684.0
2020-06-16 12:40:00,40.57,40.59,40.48,40.52,10747.0,34.6846,34.7016,34.6076,34.6418,10747.0
2020-06-16 12:45:00,40.54,40.54,40.43,40.46,12459.0,34.6589,34.6589,34.5649,34.5905,12459.0
2020-06-16 12:50:00,40.48,40.49,40.33,40.35,17933.0,34.6076,34.6162,34.4794,34.4965,17933.0
2020-06-16 12:55:00,40.34,40.43,40.34,40.36,27458.0,34.4879,34.5649,34.4879,34.505,27458.0
2020-06-16 13:00:00,40.38,40.5,40.33,40.37,14810.0,34.5221,34.6247,34.4794,34.5136,14810.0
2020-06-16 13:05:00,40.36,40.54,40.31,40.49,31333.0,34.505,34.6589,34.4623,34.6162,31333.0
2020-06-16 13:10:00,40.51,40.55,40.42,40.43,12058.0,34.6333,34.6675,34.5563,34.5649,12058.0
2020-06-16 13:15:00,40.44,40.49,40.41,40.47,20043.0,34.5734,34.6162,34.5478,34.5991,20043.0
2020-06-16 13:20:00,40.49,40.54,40.48,40.51,23103.0,34.6162,34.6589,34.6076,34.6333,23103.0
2020-06-16 13:25:00,40.5,40.54,40.48,40.48,16675.0,34.6247,34.6589,34.6076,34.6076,16675.0
2020-06-16 13:30:00,40.46,40.52,40.4,40.47,33951.0,34.5905,34.6418,34.5392,34.5991,33951.0
2020-06-16 13:35:00,40.46,40.49,40.39,40.42,17783.0,34.5905,34.6162,34.5307,34.5563,17783.0
2020-06-16 13:40:00,40.42,40.64,40.41,40.58,26263.0,34.5563,34.7444,34.5478,34.6931,26263.0
2020-06-16 13:45:00,40.59,40.59,40.46,40.47,9546.0,34.7016,34.7016,34.5905,34.5991,9546.0
2020-06-16 13:50:00,40.46,40.51,40.3,40.39,44233.0,34.5905,34.6333,34.4537,34.5307,44233.0
2020-06-16 13:55:00,40.36,40.44,40.29,40.44,29707.0,34.505,34.5734,34.4452,34.5734,29707.0
2020-06-16 14:00:00,40.43,40.56,40.42,40.55,12983.0,34.5649,34.676,34.5563,34.6675,12983.0
2020-06-16 14:05:00,40.55,40.62,40.54,40.56,11218.0,34.6675,34.7273,34.6589,34.676,11218.0
2020-06-16 14:10:00,40.56,40.61,40.46,40.6,53674.0,34.676,34.7187,34.5905,34.7102,53674.0
2020-06-16 14:15:00,40.6,40.61,40.52,40.52,12114.0,34.7102,34.7187,34.6418,34.6418,12114.0
2020-06-16 14:20:00,40.56,40.61,40.33,40.58,25010.0,34.676,34.7187,34.4794,34.6931,25010.0
2020-06-16 14:25:00,40.55,40.59,40.51,40.56,9674.0,34.6675,34.7016,34.6333,34.676,9674.0
2020-06-16 14:30:00,40.55,40.66,40.55,40.6,12102.0,34.6675,34.7615,34.6675,34.7102,12102.0
2020-06-16 14:35:00,40.59,40.69,40.56,40.64,13671.0,34.7016,34.7871,34.676,34.7444,13671.0
2020-06-16 14:40:00,40.65,40.66,40.49,40.5,12684.0,34.7529,34.7615,34.6162,34.6247,12684.0
2020-06-16 14:45:00,40.51,40.54,40.47,40.53,15791.0,34.6333,34.6589,34.5991,34.6504,15791.0
2020-06-16 14:50:00,40.52,40.56,40.47,40.53,30064.0,34.6418,34.676,34.5991,34.6504,30064.0
2020-06-16 14:55:00,40.55,40.68,40.53,40.66,20328.0,34.6675,34.7786,34.6504,34.7615,20328.0
2020-06-16 15:00:00,40.67,40.68,40.57,40.6,15431.0,34.77,34.7786,34.6846,34.7102,15431.0
2020-06-16 15:05:00,40.6,40.64,40.45,40.5,21675.0,34.7102,34.7444,34.582,34.6247,21675.0
2020-06-16 15:10:00,40.5,40.54,40.4,40.51,36054.0,34.6247,34.6589,34.5392,34.6333,36054.0
2020-06-16 15:15:00,40.51,40.51,40.39,40.46,47902.0,34.6333,34.6333,34.5307,34.5905,47902.0
2020-06-16 15:20:00,40.45,40.57,40.45,40.53,35175.0,34.582,34.6846,34.582,34.6504,35175.0
2020-06-16 15:25:00,40.54,40.62,40.54,40.56,18055.0,34.6589,34.7273,34.6589,34.676,18055.0
2020-06-16 15:30:00,40.54,40.72,40.5,40.66,36334.0,34.6589,34.8128,34.6247,34.7615,36334.0
2020-06-16 15:35:00,40.65,40.65,40.43,40.47,45057.0,34.7529,34.7529,34.5649,34.5991,45057.0
2020-06-16 15:40:00,40.47,40.56,40.42,40.46,37098.0,34.5991,34.676,34.5563,34.5905,37098.0
2020-06-16 15:45:00,40.45,40.59,40.42,40.54,66684.0,34.582,34.7016,34.5563,34.6589,66684.0
2020-06-16 15:50:00,40.54,40.68,40.54,40.58,75612.0,34.6589,34.7786,34.6589,34.6931,75612.0
2020-06-16 15:55:00,40.58,40.66,40.49,40.57,194676.0,34.6931,34.7615,34.6162,34.6846,194676.0
2020-06-17 09:30:00,40.67,41.05,40.3,40.93,55865.0,34.77,35.0949,34.4537,34.9923,55865.0
2020-06-17 09:35:00,40.96,41.21,40.91,40.98,36365.0,35.018,35.2317,34.9752,35.0351,36365.0
2020-06-17 09:40:00,40.93,41.26,40.86,41.18,18379.0,34.9923,35.2745,34.9325,35.2061,18379.0
2020-06-17 09:45:00,41.2,41.24,40.77,40.83,14905.0,35.2232,35.2574,34.8555,34.9068,14905.0
2020-06-17 09:50:00,40.78,41.0,40.7,40.98,17888.0,34.8641,35.0522,34.7957,35.0351,17888.0
2020-06-17 09:55:00,41.0,41.0,40.38,40.56,23808.0,35.0522,35.0522,34.5221,34.676,23808.0
2020-06-17 10:00:00,40.56,40.76,40.5,40.55,33967.0,34.676,34.847,34.6247,34.6675,33967.0
2020-06-17 10:05:00,40.54,40.78,40.49,40.73,13626.0,34.6589,34.8641,34.6162,34.8213,13626.0
2020-06-17 10:10:00,40.7,40.83,40.61,40.76,18231.0,34.7957,34.9068,34.7187,34.847,18231.0
2020-06-17 10:15:00,40.76,40.96,40.68,40.81,16420.0,34.847,35.018,34.7786,34.8897,16420.0
2020-06-17 10:20:00,40.8,41.01,40.68,40.77,12919.0,34.8812,35.0607,34.7786,34.8555,12919.0
2020-06-17 10:25:00,40.86,41.04,40.76,40.88,12811.0,34.9325,35.0864,34.847,34.9496,12811.0
2020-06-17 10:30:00,40.93,41.09,40.72,41.08,11362.0,34.9923,35.1291,34.8128,35.1206,11362.0
2020-06-17 10:35:00,41.02,41.23,40.99,41.14,15889.0,35.0693,35.2488,35.0436,35.1719,15889.0
2020-06-17 10:40:00,41.13,41.26,41.09,41.24,11034.0,35.1633,35.2745,35.1291,35.2574,11034.0
2020-06-17 10:45:00,41.22,41.33,41.21,41.25,13855.0,35.2403,35.3343,35.2317,35.2659,13855.0
2020-06-17 10:50:00,41.28,41.48,41.23,41.39,39536.0,35.2916,35.4625,35.2488,35.3856,39536.0
2020-06-17 10:55:00,41.4,41.54,41.36,41.41,33212.0,35.3941,35.5138,35.3599,35.4027,33212.0
2020-06-17 11:00:00,41.45,41.45,41.18,41.3,24100.0,35.4369,35.4369,35.2061,35.3087,24100.0
2020-06-17 11:05:00,41.29,41.53,41.29,41.47,11217.0,35.3001,35.5053,35.3001,35.454,11217.0
2020-06-17 11:10:00,41.44,41.58,41.43,41.52,51562.0,35.4283,35.548,35.4198,35.4967,51562.0
2020-06-17 11:15:00,41.54,41.66,41.4,41.55,37899.0,35.5138,35.6164,35.3941,35.5224,37899.0
2020-06-17 11:20:00,41.53,41.57,41.42,41.43,25335.0,35.5053,35.5395,35.4112,35.4198,25335.0
2020-06-17 11:25:00,41.43,41.5,41.39,41.42,39316.0,35.4198,35.4796,35.3856,35.4112,39316.0
2020-06-17 11:30:00,41.43,41.55,41.42,41.53,17170.0,35.4198,35.5224,35.4112,35.5053,17170.0
2020-06-17 11:35:00,41.48,41.71,41.48,41.62,76591.0,35.4625,35.6592,35.4625,35.5822,76591.0
2020-06-17 11:40:00,41.64,41.76,41.64,41.73,25473.0,35.5993,35.7019,35.5993,35.6763,25473.0
2020-06-17 11:45:00,41.74,41.81,41.65,41.67,20432.0,35.6848,35.7447,35.6079,35.625,20432.0
2020-06-17 11:50:00,41.64,41.68,41.51,41.51,12180.0,35.5993,35.6335,35.4882,35.4882,12180.0
2020-06-17 11:55:00,41.51,41.63,41.51,41.62,7550.0,35.4882,35.5908,35.4882,35.5822,7550.0
2020-06-17 12:00:00,41.6,41.63,41.56,41.59,9292.0,35.5651,35.5908,35.5309,35.5566,9292.0
2020-06-17 12:05:00,41.56,41.65,41.49,41.51,18850.0,35.5309,35.6079,35.4711,35.4882,18850.0
2020-06-17 12:10:00,41.47,41.59,41.45,41.57,8561.0,35.454,35.5566,35.4369,35.5395,8561.0
2020-06-17 12:15:00,41.58,41.61,41.53,41.55,10972.0,35.548,35.5737,35.5053,35.5224,10972.0
2020-06-17 12:20:00,41.54,41.55,41.4,41.49,10398.0,35.5138,35.5224,35.3941,35.4711,10398.0
2020-06-17 12:25:00,41.47,41.51,41.41,41.41,6752.0,35.454,35.4882,35.4027,35.4027,6752.0
2020-06-17 12:30:00,41.41,41.59,41.4,41.47,10842.0,35.4027,35.5566,35.3941,35.454,10842.0
2020-06-17 12:35:00,41.52,41.53,41.46,41.53,5920.0,35.4967,35.5053,35.4454,35.5053,5920.0
2020-06-17 12:40:00,41.55,41.55,41.45,41.51,9060.0,35.5224,35.5224,35.4369,35.4882,9060.0
2020-06-17 12:45:00,41.53,41.58,41.47,41.48,6533.0,35.5053,35.548,35.454,35.4625,6533.0
2020-06-17 12:50:00,41.45,41.51,41.41,41.47,9316.0,35.4369,35.4882,35.4027,35.454,9316.0
2020-06-17 12:55:00,41.47,41.49,41.42,41.45,7961.0,35.454,35.4711,35.4112,35.4369,7961.0
2020-06-17 13:00:00,41.47,41.59,41.44,41.58,12672.0,35.454,35.5566,35.4283,35.548,12672.0
2020-06-17 13:05:00,41.59,41.6,41.53,41.55,9161.0,35.5566,35.5651,35.5053,35.5224,9161.0
2020-06-17 13:10:00,41.52,41.55,41.49,41.53,11438.0,35.4967,35.5224,35.4711,35.5053,11438.0
2020-06-17 13:15:00,41.54,41.55,41.38,41.41,5437.0,35.5138,35.5224,35.377,35.4027,5437.0
2020-06-17 13:20:00,41.4,41.54,41.39,41.51,11265.0,35.3941,35.5138,35.3856,35.4882,11265.0
2020-06-17 13:25:00,41.5,41.55,41.46,41.51,12030.0,35.4796,35.5224,35.4454,35.4882,12030.0
2020-06-17 13:30:00,41.5,41.52,41.4,41.4,6878.0,35.4796,35.4967,35.3941,35.3941,6878.0
2020-06-17 13:35:00,41.38,41.44,41.36,41.38,7958.0,35.377,35.4283,35.3599,35.377,7958.0
2020-06-17 13:40:00,41.38,41.38,41.3,41.3,9055.0,35.377,35.377,35.3087,35.3087,9055.0
2020-06-17 13:45:00,41.28,41.28,41.21,41.26,8603.0,35.2916,35.2916,35.2317,35.2745,8603.0
2020-06-17 13:50:00,41.2,41.34,41.18,41.3,20730.0,35.2232,35.3428,35.2061,35.3087,20730.0
2020-06-17 13:55:00,41.31,41.35,41.15,41.15,10352.0,35.3172,35.3514,35.1804,35.1804,10352.0
2020-06-17 14:00:00,41.15,41.21,41.12,41.16,9863.0,35.1804,35.2317,35.1548,35.189,9863.0
2020-06-17 14:05:00,41.17,41.24,41.17,41.22,9840.0,35.1975,35.2574,35.1975,35.2403,9840.0
2020-06-17 14:10:00,41.22,41.24,41.19,41.19,7188.0,35.2403,35.2574,35.2146,35.2146,7188.0
2020-06-17 14:15:00,41.18,41.27,41.13,41.15,8477.0,35.2061,35.283,35.1633,35.1804,8477.0
2020-06-17 14:20:00,41.16,41.36,41.15,41.3,21469.0,35.189,35.3599,35.1804,35.3087,21469.0
2020-06-17 14:25:00,41.3,41.37,41.26,41.33,8202.0,35.3087,35.3685,35.2745,35.3343,8202.0
2020-06-17 14:30:00,41.33,41.35,41.18,41.2,12782.0,35.3343,35.3514,35.2061,35.2232,12782.0
2020-06-17 14:35:00,41.2,41.27,41.18,41.26,8990.0,35.2232,35.283,35.2061,35.2745,8990.0
2020-06-17 14:40:00,41.26,41.37,41.26,41.33,11596.0,35.2745,35.3685,35.2745,35.3343,11596.0
2020-06-17 14:45:00,41.33,41.39,41.32,41.38,8340.0,35.3343,35.3856,35.3257,35.377,8340.0
2020-06-17 14:50:00,41.39,41.53,41.35,41.35,13868.0,35.3856,35.5053,35.3514,35.3514,13868.0
2020-06-17 14:55:00,41.33,41.38,41.22,41.23,10484.0,35.3343,35.377,35.2403,35.2488,10484.0
2020-06-17 15:00:00,41.21,41.26,41.14,41.23,10938.0,35.2317,35.2745,35.1719,35.2488,10938.0
2020-06-17 15:05:00,41.21,41.25,41.19,41.23,6611.0,35.2317,35.2659,35.2146,35.2488,6611.0
2020-06-17 15:10:00,41.23,41.23,41.07,41.08,9911.0,35.2488,35.2488,35.112,35.1206,9911.0
2020-06-17 15:15:00,41.09,41.14,41.07,41.1,19536.0,35.1291,35.1719,35.112,35.1377,19536.0
2020-06-17 15:20:00,41.1,41.2,41.04,41.04,17491.0,35.1377,35.2232,35.0864,35.0864,17491.0
2020-06-17 15:25:00,41.07,41.09,40.91,40.93,16490.0,35.112,35.1291,34.9752,34.9923,16490.0
2020-06-17 15:30:00,40.96,41.08,40.88,41.06,23892.0,35.018,35.1206,34.9496,35.1035,23892.0
2020-06-17 15:35:00,41.05,41.08,40.94,40.99,22231.0,35.0949,35.1206,35.0009,35.0436,22231.0
2020-06-17 15:40:00,40.99,41.0,40.77,40.8,19219.0,35.0436,35.0522,34.8555,34.8812,19219.0
2020-06-17 15:45:00,40.82,40.95,40.82,40.89,36467.0,34.8983,35.0094,34.8983,34.9581,36467.0
2020-06-17 15:50:00,40.89,41.06,40.86,40.96,52916.0,34.9581,35.1035,34.9325,35.018,52916.0
2020-06-17 15:55:00,40.98,41.02,40.93,41.01,97080.0,35.0351,35.0693,34.9923,35.0607,97080.0
2020-06-18 09:30:00,40.53,40.8,39.86,40.6,39562.0,34.6504,34.8812,34.0776,34.7102,39562.0
2020-06-18 09:35:00,40.48,41.14,40.32,41.14,52363.0,34.6076,35.1719,34.4708,35.1719,52363.0
2020-06-18 09:40:00,41.0,41.03,40.69,40.91,16547.0,35.0522,35.0778,34.7871,34.9752,16547.0
2020-06-18 09:45:00,40.91,41.17,40.81,41.17,6216.0,34.9752,35.1975,34.8897,35.1975,6216.0
2020-06-18 09:50:00,41.12,41.13,40.58,40.72,33986.0,35.1548,35.1633,34.6931,34.8128,33986.0
2020-06-18 09:55:00,40.68,40.83,40.61,40.64,12853.0,34.7786,34.9068,34.7187,34.7444,12853.0
2020-06-18 10:00:00,40.65,40.9,40.58,40.79,29459.0,34.7529,34.9667,34.6931,34.8726,29459.0
2020-06-18 10:05:00,40.79,41.03,40.79,41.03,18845.0,34.8726,35.0778,34.8726,35.0778,18845.0
2020-06-18 10:10:00,41.01,41.12,40.89,41.12,25932.0,35.0607,35.1548,34.9581,35.1548,25932.0
2020-06-18 10:15:00,41.15,41.23,41.09,41.23,19160.0,35.1804,35.2488,35.1291,35.2488,19160.0
2020-06-18 10:20:00,41.27,41.27,40.94,41.01,7724.0,35.283,35.283,35.0009,35.0607,7724.0
2020-06-18 10:25:00,41.03,41.14,40.93,41.0,12972.0,35.0778,35.1719,34.9923,35.0522,12972.0
2020-06-18 10:30:00,41.01,41.18,40.96,41.16,10168.0,35.0607,35.2061,35.018,35.189,10168.0
2020-06-18 10:35:00,41.2,41.26,41.14,41.14,5296.0,35.2232,35.2745,35.1719,35.1719,5296.0
2020-06-18 10:40:00,41.13,41.14,40.98,41.07,7076.0,35.1633,35.1719,35.0351,35.112,7076.0
2020-06-18 10:45:00,41.07,41.26,41.04,41.15,5159.0,35.112,35.2745,35.0864,35.1804,5159.0
2020-06-18 10:50:00,41.1,41.12,40.86,40.87,10578.0,35.1377,35.1548,34.9325,34.941,10578.0
2020-06-18 10:55:00,40.88,40.98,40.87,40.94,68331.0,34.9496,35.0351,34.941,35.0009,68331.0
2020-06-18 11:00:00,40.94,41.06,40.93,41.02,18857.0,35.0009,35.1035,34.9923,35.0693,18857.0
2020-06-18 11:05:00,41.04,41.04,40.84,40.87,10646.0,35.0864,35.0864,34.9154,34.941,10646.0
2020-06-18 11:10:00,40.87,40.95,40.75,40.77,5412.0,34.941,35.0094,34.8384,34.8555,5412.0
2020-06-18 11:15:00,40.79,40.82,40.69,40.69,8556.0,34.8726,34.8983,34.7871,34.7871,8556.0
2020-06-18 11:20:00,40.69,40.72,40.61,40.62,3663.0,34.7871,34.8128,34.7187,34.7273,3663.0
2020-06-18 11:25:00,40.62,40.7,40.59,40.66,10961.0,34.7273,34.7957,34.7016,34.7615,10961.0
2020-06-18 11:30:00,40.7,40.85,40.7,40.81,14016.0,34.7957,34.9239,34.7957,34.8897,14016.0
2020-06-18 11:35:00,40.83,40.85,40.67,40.67,8255.0,34.9068,34.9239,34.77,34.77,8255.0
2020-06-18 11:40:00,40.67,40.72,40.55,40.58,7245.0,34.77,34.8128,34.6675,34.6931,7245.0
2020-06-18 11:45:00,40.59,40.7,40.58,40.69,6089.0,34.7016,34.7957,34.6931,34.7871,6089.0
2020-06-18 11:50:00,40.65,40.65,40.51,40.52,6241.0,34.7529,34.7529,34.6333,34.6418,6241.0
2020-06-18 11:55:00,40.51,40.62,40.5,40.62,4901.0,34.6333,34.7273,34.6247,34.7273,4901.0
2020-06-18 12:00:00,40.65,40.7,40.56,40.62,6203.0,34.7529,34.7957,34.676,34.7273,6203.0
2020-06-18 12:05:00,40.6,40.73,40.6,40.72,5891.0,34.7102,34.8213,34.7102,34.8128,5891.0
2020-06-18 12:10:00,40.71,40.77,40.7,40.76,4769.0,34.8042,34.8555,34.7957,34.847,4769.0
2020-06-18 12:15:00,40.77,40.79,40.74,40.79,4740.0,34.8555,34.8726,34.8299,34.8726,4740.0
2020-06-18 12:20:00,40.75,40.86,40.75,40.85,5602.0,34.8384,34.9325,34.8384,34.9239,5602.0
2020-06-18 12:25:00,40.83,40.97,40.83,40.86,8125.0,34.9068,35.0265,34.9068,34.9325,8125.0
2020-06-18 12:30:00,40.88,40.9,40.85,40.89,4873.0,34.9496,34.9667,34.9239,34.9581,4873.0
2020-06-18 12:35:00,40.87,40.87,40.77,40.84,7702.0,34.941,34.941,34.8555,34.9154,7702.0
2020-06-18 12:40:00,40.85,40.89,40.74,40.77,4695.0,34.9239,34.9581,34.8299,34.8555,4695.0
2020-06-18 12:45:00,40.78,40.87,40.78,40.87,4104.0,34.8641,34.941,34.8641,34.941,4104.0
2020-06-18 12:50:00,40.82,40.95,40.8,40.91,49601.0,34.8983,35.0094,34.8812,34.9752,49601.0
2020-06-18 12:55:00,40.9,40.96,40.9,40.95,10501.0,34.9667,35.018,34.9667,35.0094,10501.0
2020-06-18 13:00:00,40.96,41.05,40.96,40.98,9123.0,35.018,35.0949,35.018,35.0351,9123.0
2020-06-18 13:05:00,40.97,40.99,40.93,40.96,3497.0,35.0265,35.0436,34.9923,35.018,3497.0
2020-06-18 13:10:00,40.96,41.02,40.94,40.96,7150.0,35.018,35.0693,35.0009,35.018,7150.0
2020-06-18 13:15:00,40.97,41.1,40.96,41.08,6899.0,35.0265,35.1377,35.018,35.1206,6899.0
2020-06-18 13:20:00,41.08,41.1,41.01,41.02,2017.0,35.1206,35.1377,35.0607,35.0693,2017.0
2020-06-18 13:25:00,41.03,41.03,40.97,41.01,3200.0,35.0778,35.0778,35.0265,35.0607,3200.0
2020-06-18 13:30:00,41.03,41.06,40.98,41.05,3664.0,35.0778,35.1035,35.0351,35.0949,3664.0
2020-06-18 13:35:00,41.04,41.05,40.96,41.05,31508.0,35.0864,35.0949,35.018,35.0949,31508.0
2020-06-18 13:40:00,41.05,41.11,41.04,41.06,5411.0,35.0949,35.1462,35.0864,35.1035,5411.0
2020-06-18 13:45:00,41.03,41.03,40.7,40.76,65311.0,35.0778,35.0778,34.7957,34.847,65311.0
2020-06-18 13:50:00,40.79,40.81,40.71,40.79,7460.0,34.8726,34.8897,34.8042,34.8726,7460.0
2020-06-18 13:55:00,40.79,40.85,40.75,40.84,7483.0,34.8726,34.9239,34.8384,34.9154,7483.0
2020-06-18 14:00:00,40.82,40.83,40.74,40.76,8878.0,34.8983,34.9068,34.8299,34.847,8878.0
2020-06-18 14:05:00,40.78,40.81,40.73,40.76,7142.0,34.8641,34.8897,34.8213,34.847,7142.0
2020-06-18 14:10:00,40.76,40.77,40.72,40.75,3400.0,34.847,34.8555,34.8128,34.8384,3400.0
2020-06-18 14:15:00,40.74,40.84,40.69,40.84,6991.0,34.8299,34.9154,34.7871,34.9154,6991.0
2020-06-18 14:20:00,40.83,40.89,40.82,40.83,6863.0,34.9068,34.9581,34.8983,34.9068,6863.0
2020-06-18 14:25:00,40.84,40.84,40.77,40.81,2881.0,34.9154,34.9154,34.8555,34.8897,2881.0
2020-06-18 14:30:00,40.83,40.84,40.72,40.72,5378.0,34.9068,34.9154,34.8128,34.8128,5378.0
2020-06-18 14:35:00,40.71,40.74,40.67,40.69,6886.0,34.8042,34.8299,34.77,34.7871,6886.0
2020-06-18 14:40:00,40.67,40.67,40.62,40.65,8645.0,34.77,34.77,34.7273,34.7529,8645.0
2020-06-18 14:45:00,40.65,40.69,40.65,40.66,6596.0,34.7529,34.7871,34.7529,34.7615,6596.0
2020-06-18 14:50:00,40.66,40.76,40.66,40.74,9698.0,34.7615,34.847,34.7615,34.8299,9698.0
2020-06-18 14:55:00,40.74,40.74,40.67,40.7,10462.0,34.8299,34.8299,34.77,34.7957,10462.0
2020-06-18 15:00:00,40.72,40.72,40.65,40.7,8156.0,34.8128,34.8128,34.7529,34.7957,8156.0
2020-06-18 15:05:00,40.71,40.83,40.68,40.83,10629.0,34.8042,34.9068,34.7786,34.9068,10629.0
2020-06-18 15:10:00,40.81,40.86,40.77,40.81,9805.0,34.8897,34.9325,34.8555,34.8897,9805.0
2020-06-18 15:15:00,40.82,40.9,40.82,40.89,8610.0,34.8983,34.9667,34.8983,34.9581,8610.0
2020-06-18 15:20:00,40.89,40.92,40.85,40.91,17501.0,34.9581,34.9838,34.9239,34.9752,17501.0
2020-06-18 15:25:00,40.91,40.98,40.89,40.96,16906.0,34.9752,35.0351,34.9581,35.018,16906.0
2020-06-18 15:30:00,40.95,41.09,40.95,41.05,13157.0,35.0094,35.1291,35.0094,35.0949,13157.0
2020-06-18 15:35:00,41.05,41.09,41.02,41.08,12401.0,35.0949,35.1291,35.0693,35.1206,12401.0
2020-06-18 15:40:00,41.08,41.08,40.89,40.9,19756.0,35.1206,35.1206,34.9581,34.9667,19756.0
2020-06-18 15:45:00,40.91,41.19,40.88,41.13,68697.0,34.9752,35.2146,34.9496,35.1633,68697.0
2020-06-18 15:50:00,41.15,41.22,40.98,41.21,70688.0,35.1804,35.2403,35.0351,35.2317,70688.0
2020-06-18 15:55:00,41.22,41.22,40.98,41.02,103496.0,35.2403,35.2403,35.0351,35.0693,103496.0
2020-06-19 09:30:00,41.63,41.69,40.99,41.14,108587.0,35.8731,35.9248,35.3216,35.4508,108587.0
2020-06-19 09:35:00,41.16,41.32,41.03,41.22,20222.0,35.4681,35.6059,35.356,35.5198,20222.0
2020-06-19 09:40:00,41.27,41.37,40.84,40.89,15020.0,35.5628,35.649,35.1923,35.2354,15020.0
2020-06-19 09:45:00,40.94,40.99,40.71,40.97,9972.0,35.2785,35.3216,35.0803,35.3043,9972.0
2020-06-19 09:50:00,40.98,41.1,40.9,41.0,14519.0,35.313,35.4164,35.244,35.3302,14519.0
2020-06-19 09:55:00,40.98,41.0,40.78,40.83,18815.0,35.313,35.3302,35.1406,35.1837,18815.0
2020-06-19 10:00:00,40.82,40.91,40.74,40.88,29866.0,35.1751,35.2526,35.1061,35.2268,29866.0
2020-06-19 10:05:00,40.88,40.91,40.78,40.87,40363.0,35.2268,35.2526,35.1406,35.2182,40363.0
2020-06-19 10:10:00,40.87,40.87,40.73,40.79,22375.0,35.2182,35.2182,35.0975,35.1492,22375.0
2020-06-19 10:15:00,40.79,40.79,40.62,40.64,12319.0,35.1492,35.1492,35.0027,35.02,12319.0
2020-06-19 10:20:00,40.59,40.69,40.52,40.66,13914.0,34.9769,35.0631,34.9166,35.0372,13914.0
2020-06-19 10:25:00,40.69,40.7,40.59,40.63,15312.0,35.0631,35.0717,34.9769,35.0114,15312.0
2020-06-19 10:30:00,40.61,40.61,40.3,40.4,20124.0,34.9941,34.9941,34.727,34.8132,20124.0
2020-06-19 10:35:00,40.42,40.45,40.34,40.44,11783.0,34.8304,34.8562,34.7615,34.8476,11783.0
2020-06-19 10:40:00,40.45,40.52,40.37,40.4,47469.0,34.8562,34.9166,34.7873,34.8132,47469.0
2020-06-19 10:45:00,40.41,40.66,40.39,40.64,15665.0,34.8218,35.0372,34.8045,35.02,15665.0
2020-06-19 10:50:00,40.65,40.65,40.4,40.48,41260.0,35.0286,35.0286,34.8132,34.8821,41260.0
2020-06-19 10:55:00,40.48,40.48,40.28,40.4,19017.0,34.8821,34.8821,34.7098,34.8132,19017.0
2020-06-19 11:00:00,40.42,40.66,40.39,40.66,16723.0,34.8304,35.0372,34.8045,35.0372,16723.0
2020-06-19 11:05:00,40.63,40.68,40.51,40.59,12631.0,35.0114,35.0544,34.9079,34.9769,12631.0
2020-06-19 11:10:00,40.6,40.72,40.5,40.5,15370.0,34.9855,35.0889,34.8993,34.8993,15370.0
2020-06-19 11:15:00,40.49,40.55,40.38,40.43,19265.0,34.8907,34.9424,34.7959,34.839,19265.0
2020-06-19 11:20:00,40.43,40.71,40.35,40.69,30641.0,34.839,35.0803,34.7701,35.0631,30641.0
2020-06-19 11:25:00,40.71,40.84,40.68,40.83,12607.0,35.0803,35.1923,35.0544,35.1837,12607.0
2020-06-19 11:30:00,40.81,40.82,40.65,40.7,5874.0,35.1665,35.1751,35.0286,35.0717,5874.0
2020-06-19 11:35:00,40.69,40.74,40.68,40.74,9141.0,35.0631,35.1061,35.0544,35.1061,9141.0
2020-06-19 11:40:00,40.78,40.8,40.68,40.7,6817.0,35.1406,35.1578,35.0544,35.0717,6817.0
2020-06-19 11:45:00,40.7,40.71,40.63,40.63,15366.0,35.0717,35.0803,35.0114,35.0114,15366.0
2020-06-19 11:50:00,40.66,40.76,40.66,40.75,10043.0,35.0372,35.1234,35.0372,35.1148,10043.0
2020-06-19 11:55:00,40.74,40.75,40.69,40.7,6464.0,35.1061,35.1148,35.0631,35.0717,6464.0
2020-06-19 12:00:00,40.71,40.71,40.54,40.58,13590.0,35.0803,35.0803,34.9338,34.9683,13590.0
2020-06-19 12:05:00,40.6,40.65,40.56,40.63,11599.0,34.9855,35.0286,34.951,35.0114,11599.0
2020-06-19 12:10:00,40.61,40.73,40.48,40.48,20470.0,34.9941,35.0975,34.8821,34.8821,20470.0
2020-06-19 12:15:00,40.48,40.5,40.1,40.12,54581.0,34.8821,34.8993,34.5546,34.5719,54581.0
2020-06-19 12:20:00,40.11,40.38,40.05,40.11,34898.0,34.5633,34.7959,34.5116,34.5633,34898.0
2020-06-19 12:25:00,40.11,40.26,40.1,40.21,68051.0,34.5633,34.6925,34.5546,34.6494,68051.0
2020-06-19 12:30:00,40.21,40.28,40.19,40.26,7576.0,34.6494,34.7098,34.6322,34.6925,7576.0
2020-06-19 12:35:00,40.26,40.37,40.25,40.3,13773.0,34.6925,34.7873,34.6839,34.727,13773.0
2020-06-19 12:40:00,40.32,40.36,40.27,40.34,14601.0,34.7442,34.7787,34.7011,34.7615,14601.0
2020-06-19 12:45:00,40.34,40.34,40.16,40.28,65209.0,34.7615,34.7615,34.6063,34.7098,65209.0
2020-06-19 12:50:00,40.29,40.36,40.29,40.3,11742.0,34.7184,34.7787,34.7184,34.727,11742.0
2020-06-19 12:55:00,40.3,40.3,40.17,40.25,16857.0,34.727,34.727,34.615,34.6839,16857.0
2020-06-19 13:00:00,40.26,40.32,40.23,40.25,13019.0,34.6925,34.7442,34.6667,34.6839,13019.0
2020-06-19 13:05:00,40.25,40.32,40.19,40.31,16327.0,34.6839,34.7442,34.6322,34.7356,16327.0
2020-06-19 13:10:00,40.3,40.38,40.2,40.26,16431.0,34.727,34.7959,34.6408,34.6925,16431.0
2020-06-19 13:15:00,40.27,40.27,40.02,40.09,35811.0,34.7011,34.7011,34.4857,34.546,35811.0
2020-06-19 13:20:00,40.07,40.14,40.01,40.02,20955.0,34.5288,34.5891,34.4771,34.4857,20955.0
2020-06-19 13:25:00,40.03,40.17,40.01,40.15,14554.0,34.4943,34.615,34.4771,34.5977,14554.0
2020-06-19 13:30:00,40.13,40.13,39.97,39.98,17443.0,34.5805,34.5805,34.4426,34.4512,17443.0
2020-06-19 13:35:00,39.98,40.24,39.98,40.22,17204.0,34.4512,34.6753,34.4512,34.6581,17204.0
2020-06-19 13:40:00,40.22,40.31,40.19,40.31,18757.0,34.6581,34.7356,34.6322,34.7356,18757.0
2020-06-19 13:45:00,40.32,40.36,40.07,40.13,26940.0,34.7442,34.7787,34.5288,34.5805,26940.0
2020-06-19 13:50:00,40.13,40.16,39.96,39.98,18379.0,34.5805,34.6063,34.434,34.4512,18379.0
2020-06-19 13:55:00,39.98,40.01,39.63,39.66,19533.0,34.4512,34.4771,34.1496,34.1755,19533.0
2020-06-19 14:00:00,39.66,39.75,39.51,39.51,21198.0,34.1755,34.253,34.0462,34.0462,21198.0
2020-06-19 14:05:00,39.52,39.52,39.3,39.38,17832.0,34.0549,34.0549,33.8653,33.9342,17832.0
2020-06-19 14:10:00,39.38,39.38,39.25,39.27,23004.0,33.9342,33.9342,33.8222,33.8394,23004.0
2020-06-19 14:15:00,39.27,39.38,39.24,39.3,36539.0,33.8394,33.9342,33.8136,33.8653,36539.0
2020-06-19 14:20:00,39.29,39.46,39.29,39.43,20306.0,33.8567,34.0032,33.8567,33.9773,20306.0
2020-06-19 14:25:00,39.45,39.51,39.43,39.48,14028.0,33.9945,34.0462,33.9773,34.0204,14028.0
2020-06-19 14:30:00,39.46,39.66,39.42,39.65,15843.0,34.0032,34.1755,33.9687,34.1669,15843.0
2020-06-19 14:35:00,39.63,39.84,39.63,39.82,22609.0,34.1496,34.3306,34.1496,34.3134,22609.0
2020-06-19 14:40:00,39.83,39.84,39.74,39.81,15064.0,34.322,34.3306,34.2444,34.3047,15064.0
2020-06-19 14:45:00,39.83,39.94,39.83,39.87,11694.0,34.322,34.4168,34.322,34.3565,11694.0
2020-06-19 14:50:00,39.89,39.9,39.74,39.78,17869.0,34.3737,34.3823,34.2444,34.2789,17869.0
2020-06-19 14:55:00,39.76,39.81,39.73,39.8,13175.0,34.2617,34.3047,34.2358,34.2961,13175.0
2020-06-19 15:00:00,39.8,39.8,39.73,39.74,11811.0,34.2961,34.2961,34.2358,34.2444,11811.0
2020-06-19 15:05:00,39.72,39.73,39.63,39.63,16588.0,34.2272,34.2358,34.1496,34.1496,16588.0
2020-06-19 15:10:00,39.63,39.82,39.56,39.79,27647.0,34.1496,34.3134,34.0893,34.2875,27647.0
2020-06-19 15:15:00,39.8,39.92,39.79,39.8,22404.0,34.2961,34.3995,34.2875,34.2961,22404.0
2020-06-19 15:20:00,39.81,39.82,39.75,39.78,22979.0,34.3047,34.3134,34.253,34.2789,22979.0
2020-06-19 15:25:00,39.78,39.78,39.66,39.66,21526.0,34.2789,34.2789,34.1755,34.1755,21526.0
2020-06-19 15:30:00,39.66,39.71,39.63,39.71,19767.0,34.1755,34.2186,34.1496,34.2186,19767.0
2020-06-19 15:35:00,39.71,39.74,39.58,39.59,22133.0,34.2186,34.2444,34.1066,34.1152,22133.0
2020-06-19 15:40:00,39.6,39.72,39.57,39.68,34289.0,34.1238,34.2272,34.0979,34.1927,34289.0
2020-06-19 15:45:00,39.65,39.7,39.47,39.51,46636.0,34.1669,34.21,34.0118,34.0462,46636.0
2020-06-19 15:50:00,39.51,39.7,39.48,39.64,69692.0,34.0462,34.21,34.0204,34.1583,69692.0
2020-06-19 15:55:00,39.64,39.66,39.38,39.4,108035.0,34.1583,34.1755,33.9342,33.9514,108035.0
2020-06-22 09:30:00,39.16,39.45,39.0,39.41,34199.0,33.7446,33.9945,33.6068,33.9601,34199.0
2020-06-22 09:35:00,39.45,39.73,39.31,39.43,14485.0,33.9945,34.2358,33.8739,33.9773,14485.0
2020-06-22 09:40:00,39.43,39.69,39.16,39.69,17162.0,33.9773,34.2013,33.7446,34.2013,17162.0
2020-06-22 09:45:00,39.79,40.13,39.71,40.02,61133.0,34.2875,34.5805,34.2186,34.4857,61133.0
2020-06-22 09:50:00,40.07,40.25,40.01,40.21,23858.0,34.5288,34.6839,34.4771,34.6494,23858.0
2020-06-22 09:55:00,40.24,40.34,40.11,40.11,15866.0,34.6753,34.7615,34.5633,34.5633,15866.0
2020-06-22 10:00:00,40.11,40.49,40.01,40.45,44983.0,34.5633,34.8907,34.4771,34.8562,44983.0
2020-06-22 10:05:00,40.47,40.49,40.2,40.26,29297.0,34.8735,34.8907,34.6408,34.6925,29297.0
2020-06-22 10:10:00,40.23,40.42,40.18,40.38,30737.0,34.6667,34.8304,34.6236,34.7959,30737.0
2020-06-22 10:15:00,40.41,40.45,40.17,40.17,13343.0,34.8218,34.8562,34.615,34.615,13343.0
2020-06-22 10:20:00,40.17,40.4,40.15,40.31,16370.0,34.615,34.8132,34.5977,34.7356,16370.0
2020-06-22 10:25:00,40.33,40.42,40.23,40.39,17347.0,34.7528,34.8304,34.6667,34.8045,17347.0
2020-06-22 10:30:00,40.35,40.46,40.2,40.46,12601.0,34.7701,34.8649,34.6408,34.8649,12601.0
2020-06-22 10:35:00,40.43,40.56,40.42,40.51,16536.0,34.839,34.951,34.8304,34.9079,16536.0
2020-06-22 10:40:00,40.51,40.58,40.38,40.42,13558.0,34.9079,34.9683,34.7959,34.8304,13558.0
2020-06-22 10:45:00,40.43,40.51,40.38,40.38,16365.0,34.839,34.9079,34.7959,34.7959,16365.0
2020-06-22 10:50:00,40.38,40.39,40.27,40.39,11738.0,34.7959,34.8045,34.7011,34.8045,11738.0
2020-06-22 10:55:00,40.4,40.46,40.13,40.13,25315.0,34.8132,34.8649,34.5805,34.5805,25315.0
2020-06-22 11:00:00,40.14,40.24,39.99,40.22,43546.0,34.5891,34.6753,34.4599,34.6581,43546.0
2020-06-22 11:05:00,40.22,40.27,40.12,40.16,24748.0,34.6581,34.7011,34.5719,34.6063,24748.0
2020-06-22 11:10:00,40.17,40.27,40.13,40.26,35163.0,34.615,34.7011,34.5805,34.6925,35163.0
2020-06-22 11:15:00,40.27,40.47,40.27,40.4,26883.0,34.7011,34.8735,34.7011,34.8132,26883.0
2020-06-22 11:20:00,40.38,40.51,40.37,40.43,22794.0,34.7959,34.9079,34.7873,34.839,22794.0
2020-06-22 11:25:00,40.44,40.51,40.33,40.41,20350.0,34.8476,34.9079,34.7528,34.8218,20350.0
2020-06-22 11:30:00,40.45,40.45,40.22,40.37,22872.0,34.8562,34.8562,34.6581,34.7873,22872.0
2020-06-22 11:35:00,40.36,40.55,40.35,40.55,16159.0,34.7787,34.9424,34.7701,34.9424,16159.0
2020-06-22 11:40:00,40.56,40.57,40.24,40.31,23431.0,34.951,34.9597,34.6753,34.7356,23431.0
2020-06-22 11:45:00,40.31,40.55,40.3,40.54,21321.0,34.7356,34.9424,34.727,34.9338,21321.0
2020-06-22 11:50:00,40.56,40.72,40.55,40.62,17350.0,34.951,35.0889,34.9424,35.0027,17350.0
2020-06-22 11:55:00,40.62,40.79,40.62,40.75,14339.0,35.0027,35.1492,35.0027,35.1148,14339.0
2020-06-22 12:00:00,40.75,40.97,40.74,40.9,13795.0,35.1148,35.3043,35.1061,35.244,13795.0
2020-06-22 12:05:00,40.91,40.95,40.87,40.91,17341.0,35.2526,35.2871,35.2182,35.2526,17341.0
2020-06-22 12:10:00,40.94,41.1,40.89,41.05,26537.0,35.2785,35.4164,35.2354,35.3733,26537.0
2020-06-22 12:15:00,41.03,41.06,40.93,40.96,16336.0,35.356,35.3819,35.2699,35.2957,16336.0
2020-06-22 12:20:00,40.96,41.1,40.95,41.08,16810.0,35.2957,35.4164,35.2871,35.3991,16810.0
2020-06-22 12:25:00,41.09,41.2,41.01,41.07,19349.0,35.4077,35.5025,35.3388,35.3905,19349.0
2020-06-22 12:30:00,41.07,41.36,41.05,41.33,30296.0,35.3905,35.6404,35.3733,35.6146,30296.0
2020-06-22 12:35:00,41.32,41.44,41.32,41.42,16218.0,35.6059,35.7093,35.6059,35.6921,16218.0
2020-06-22 12:40:00,41.42,41.67,41.41,41.64,23284.0,35.6921,35.9075,35.6835,35.8817,23284.0
2020-06-22 12:45:00,41.64,41.68,41.57,41.64,21746.0,35.8817,35.9162,35.8214,35.8817,21746.0
2020-06-22 12:50:00,41.63,41.8,41.63,41.71,50972.0,35.8731,36.0196,35.8731,35.942,50972.0
2020-06-22 12:55:00,41.73,41.73,41.58,41.6,14697.0,35.9592,35.9592,35.83,35.8472,14697.0
2020-06-22 13:00:00,41.62,41.7,41.52,41.52,21813.0,35.8644,35.9334,35.7783,35.7783,21813.0
2020-06-22 13:05:00,41.55,41.7,41.55,41.7,22552.0,35.8041,35.9334,35.8041,35.9334,22552.0
2020-06-22 13:10:00,41.72,41.75,41.49,41.5,21497.0,35.9506,35.9765,35.7524,35.761,21497.0
2020-06-22 13:15:00,41.52,41.59,41.48,41.56,15067.0,35.7783,35.8386,35.7438,35.8127,15067.0
2020-06-22 13:20:00,41.57,41.65,41.56,41.6,16593.0,35.8214,35.8903,35.8127,35.8472,16593.0
2020-06-22 13:25:00,41.59,41.61,41.51,41.52,17740.0,35.8386,35.8558,35.7697,35.7783,17740.0
2020-06-22 13:30:00,41.52,41.67,41.49,41.55,27218.0,35.7783,35.9075,35.7524,35.8041,27218.0
2020-06-22 13:35:00,41.55,41.61,41.53,41.55,12094.0,35.8041,35.8558,35.7869,35.8041,12094.0
2020-06-22 13:40:00,41.56,41.59,41.41,41.5,24088.0,35.8127,35.8386,35.6835,35.761,24088.0
2020-06-22 13:45:00,41.5,41.54,41.44,41.48,29326.0,35.761,35.7955,35.7093,35.7438,29326.0
2020-06-22 13:50:00,41.48,41.52,41.45,41.46,12739.0,35.7438,35.7783,35.718,35.7266,12739.0
2020-06-22 13:55:00,41.47,41.57,41.47,41.57,9637.0,35.7352,35.8214,35.7352,35.8214,9637.0
2020-06-22 14:00:00,41.56,41.59,41.37,41.39,19178.0,35.8127,35.8386,35.649,35.6663,19178.0
2020-06-22 14:05:00,41.42,41.5,41.37,41.5,8674.0,35.6921,35.761,35.649,35.761,8674.0
2020-06-22 14:10:00,41.49,41.5,41.36,41.38,19889.0,35.7524,35.761,35.6404,35.6576,19889.0
2020-06-22 14:15:00,41.38,41.42,41.32,41.33,14254.0,35.6576,35.6921,35.6059,35.6146,14254.0
2020-06-22 14:20:00,41.33,41.45,41.3,41.45,7902.0,35.6146,35.718,35.5887,35.718,7902.0
2020-06-22 14:25:00,41.45,41.51,41.43,41.49,12540.0,35.718,35.7697,35.7007,35.7524,12540.0
2020-06-22 14:30:00,41.52,41.54,41.43,41.5,15416.0,35.7783,35.7955,35.7007,35.761,15416.0
2020-06-22 14:35:00,41.52,41.59,41.49,41.49,12634.0,35.7783,35.8386,35.7524,35.7524,12634.0
2020-06-22 14:40:00,41.49,41.5,41.39,41.4,14970.0,35.7524,35.761,35.6663,35.6749,14970.0
2020-06-22 14:45:00,41.41,41.41,41.33,41.4,8986.0,35.6835,35.6835,35.6146,35.6749,8986.0
2020-06-22 14:50:00,41.39,41.44,41.35,41.41,12367.0,35.6663,35.7093,35.6318,35.6835,12367.0
2020-06-22 14:55:00,41.41,41.55,41.39,41.54,18241.0,35.6835,35.8041,35.6663,35.7955,18241.0
2020-06-22 15:00:00,41.54,41.56,41.44,41.44,32290.0,35.7955,35.8127,35.7093,35.7093,32290.0
2020-06-22 15:05:00,41.43,41.43,41.2,41.24,51950.0,35.7007,35.7007,35.5025,35.537,51950.0
2020-06-22 15:10:00,41.23,41.27,41.17,41.18,45955.0,35.5284,35.5628,35.4767,35.4853,45955.0
2020-06-22 15:15:00,41.18,41.2,40.97,41.0,35734.0,35.4853,35.5025,35.3043,35.3302,35734.0
2020-06-22 15:20:00,40.99,41.07,40.92,41.04,26682.0,35.3216,35.3905,35.2612,35.3647,26682.0
2020-06-22 15:25:00,41.05,41.19,41.02,41.19,27740.0,35.3733,35.4939,35.3474,35.4939,27740.0
2020-06-22 15:30:00,41.19,41.21,41.12,41.2,28276.0,35.4939,35.5111,35.4336,35.5025,28276.0
2020-06-22 15:35:00,41.21,41.22,41.12,41.16,28536.0,35.5111,35.5198,35.4336,35.4681,28536.0
2020-06-22 15:40:00,41.17,41.2,41.12,41.2,27195.0,35.4767,35.5025,35.4336,35.5025,27195.0
2020-06-22 15:45:00,41.19,41.32,41.16,41.27,70364.0,35.4939,35.6059,35.4681,35.5628,70364.0
2020-06-22 15:50:00,41.27,41.4,41.22,41.4,100666.0,35.5628,35.6749,35.5198,35.6749,100666.0
2020-06-22 15:55:00,41.39,41.49,41.29,41.34,186191.0,35.6663,35.7524,35.5801,35.6232,186191.0
2020-06-23 09:30:00,41.91,41.97,41.56,41.78,39627.0,36.1143,36.166,35.8127,36.0023,39627.0
2020-06-23 09:35:00,41.9,41.99,41.6,41.7,16806.0,36.1057,36.1833,35.8472,35.9334,16806.0
2020-06-23 09:40:00,41.8,41.84,41.55,41.62,13966.0,36.0196,36.054,35.8041,35.8644,13966.0
2020-06-23 09:45:00,41.59,41.59,41.37,41.4,14563.0,35.8386,35.8386,35.649,35.6749,14563.0
2020-06-23 09:50:00,41.38,41.39,41.01,41.03,17636.0,35.6576,35.6663,35.3388,35.356,17636.0
2020-06-23 09:55:00,41.06,41.14,40.91,41.01,22222.0,35.3819,35.4508,35.2526,35.3388,22222.0
2020-06-23 10:00:00,41.02,41.17,40.89,41.1,14226.0,35.3474,35.4767,35.2354,35.4164,14226.0
2020-06-23 10:05:00,41.11,41.17,40.96,41.06,22375.0,35.425,35.4767,35.2957,35.3819,22375.0
2020-06-23 10:10:00,41.06,41.26,41.0,41.18,40203.0,35.3819,35.5542,35.3302,35.4853,40203.0
2020-06-23 10:15:00,41.21,41.21,41.05,41.08,21293.0,35.5111,35.5111,35.3733,35.3991,21293.0
2020-06-23 10:20:00,41.08,41.1,40.89,41.06,11786.0,35.3991,35.4164,35.2354,35.3819,11786.0
2020-06-23 10:25:00,41.11,41.15,40.97,41.14,19266.0,35.425,35.4594,35.3043,35.4508,19266.0
2020-06-23 10:30:00,41.13,41.2,41.01,41.04,40441.0,35.4422,35.5025,35.3388,35.3647,40441.0
2020-06-23 10:35:00,40.99,41.03,40.94,40.98,37956.0,35.3216,35.356,35.2785,35.313,37956.0
2020-06-23 10:40:00,40.97,40.98,40.84,40.84,31536.0,35.3043,35.313,35.1923,35.1923,31536.0
2020-06-23 10:45:00,40.84,40.89,40.73,40.88,52244.0,35.1923,35.2354,35.0975,35.2268,52244.0
2020-06-23 10:50:00,40.87,41.15,40.86,41.14,34198.0,35.2182,35.4594,35.2095,35.4508,34198.0
2020-06-23 10:55:00,41.13,41.14,41.04,41.07,16158.0,35.4422,35.4508,35.3647,35.3905,16158.0
2020-06-23 11:00:00,41.07,41.31,41.03,41.3,19503.0,35.3905,35.5973,35.356,35.5887,19503.0
2020-06-23 11:05:00,41.3,41.39,41.26,41.39,21625.0,35.5887,35.6663,35.5542,35.6663,21625.0
2020-06-23 11:10:00,41.39,41.56,41.39,41.43,19460.0,35.6663,35.8127,35.6663,35.7007,19460.0
2020-06-23 11:15:00,41.4,41.43,41.23,41.23,9343.0,35.6749,35.7007,35.5284,35.5284,9343.0
2020-06-23 11:20:00,41.22,41.38,41.18,41.38,12758.0,35.5198,35.6576,35.4853,35.6576,12758.0
2020-06-23 11:25:00,41.4,41.43,41.21,41.21,9117.0,35.6749,35.7007,35.5111,35.5111,9117.0
2020-06-23 11:30:00,41.21,41.31,41.19,41.21,5990.0,35.5111,35.5973,35.4939,35.5111,5990.0
2020-06-23 11:35:00,41.18,41.2,41.1,41.15,12641.0,35.4853,35.5025,35.4164,35.4594,12641.0
2020-06-23 11:40:00,41.16,41.22,41.16,41.22,6541.0,35.4681,35.5198,35.4681,35.5198,6541.0
2020-06-23 11:45:00,41.23,41.35,41.23,41.32,25127.0,35.5284,35.6318,35.5284,35.6059,25127.0
2020-06-23 11:50:00,41.31,41.32,41.1,41.13,14160.0,35.5973,35.6059,35.4164,35.4422,14160.0
2020-06-23 11:55:00,41.14,41.24,41.14,41.17,14803.0,35.4508,35.537,35.4508,35.4767,14803.0
2020-06-23 12:00:00,41.17,41.31,41.16,41.29,11658.0,35.4767,35.5973,35.4681,35.5801,11658.0
2020-06-23 12:05:00,41.31,41.38,41.27,41.27,8550.0,35.5973,35.6576,35.5628,35.5628,8550.0
2020-06-23 12:10:00,41.26,41.3,41.15,41.19,11759.0,35.5542,35.5887,35.4594,35.4939,11759.0
2020-06-23 12:15:00,41.16,41.24,41.14,41.2,9027.0,35.4681,35.537,35.4508,35.5025,9027.0
2020-06-23 12:20:00,41.17,41.21,41.11,41.19,5455.0,35.4767,35.5111,35.425,35.4939,5455.0
2020-06-23 12:25:00,41.16,41.22,41.14,41.15,7387.0,35.4681,35.5198,35.4508,35.4594,7387.0
2020-06-23 12:30:00,41.16,41.18,41.07,41.08,6651.0,35.4681,35.4853,35.3905,35.3991,6651.0
2020-06-23 12:35:00,41.08,41.1,41.03,41.06,10668.0,35.3991,35.4164,35.356,35.3819,10668.0
2020-06-23 12:40:00,41.04,41.05,40.97,41.0,9647.0,35.3647,35.3733,35.3043,35.3302,9647.0
2020-06-23 12:45:00,41.0,41.06,40.99,41.03,19299.0,35.3302,35.3819,35.3216,35.356,19299.0
2020-06-23 12:50:00,41.03,41.04,40.97,41.01,9521.0,35.356,35.3647,35.3043,35.3388,9521.0
2020-06-23 12:55:00,41.02,41.05,40.94,40.95,10461.0,35.3474,35.3733,35.2785,35.2871,10461.0
2020-06-23 13:00:00,40.95,40.99,40.91,40.99,11538.0,35.2871,35.3216,35.2526,35.3216,11538.0
2020-06-23 13:05:00,41.0,41.13,41.0,41.09,20301.0,35.3302,35.4422,35.3302,35.4077,20301.0
2020-06-23 13:10:00,41.11,41.14,41.08,41.08,6946.0,35.425,35.4508,35.3991,35.3991,6946.0
2020-06-23 13:15:00,41.07,41.1,41.03,41.09,9110.0,35.3905,35.4164,35.356,35.4077,9110.0
2020-06-23 13:20:00,41.1,41.18,41.09,41.15,14463.0,35.4164,35.4853,35.4077,35.4594,14463.0
2020-06-23 13:25:00,41.13,41.14,41.07,41.14,9207.0,35.4422,35.4508,35.3905,35.4508,9207.0
2020-06-23 13:30:00,41.15,41.22,41.11,41.16,18117.0,35.4594,35.5198,35.425,35.4681,18117.0
2020-06-23 13:35:00,41.16,41.22,41.15,41.22,7794.0,35.4681,35.5198,35.4594,35.5198,7794.0
2020-06-23 13:40:00,41.22,41.29,41.17,41.27,10144.0,35.5198,35.5801,35.4767,35.5628,10144.0
2020-06-23 13:45:00,41.28,41.3,41.24,41.26,6041.0,35.5715,35.5887,35.537,35.5542,6041.0
2020-06-23 13:50:00,41.27,41.46,41.2,41.46,13154.0,35.5628,35.7266,35.5025,35.7266,13154.0
2020-06-23 13:55:00,41.47,41.53,41.46,41.48,7451.0,35.7352,35.7869,35.7266,35.7438,7451.0
2020-06-23 14:00:00,41.46,41.46,41.27,41.37,6468.0,35.7266,35.7266,35.5628,35.649,6468.0
2020-06-23 14:05:00,41.37,41.51,41.36,41.49,9993.0,35.649,35.7697,35.6404,35.7524,9993.0
2020-06-23 14:10:00,41.46,41.48,41.33,41.34,6892.0,35.7266,35.7438,35.6146,35.6232,6892.0
2020-06-23 14:15:00,41.37,41.44,41.36,41.44,5710.0,35.649,35.7093,35.6404,35.7093,5710.0
2020-06-23 14:20:00,41.46,41.56,41.4,41.41,58166.0,35.7266,35.8127,35.6749,35.6835,58166.0
2020-06-23 14:25:00,41.42,41.53,41.41,41.51,9262.0,35.6921,35.7869,35.6835,35.7697,9262.0
2020-06-23 14:30:00,41.51,41.54,41.42,41.52,6776.0,35.7697,35.7955,35.6921,35.7783,6776.0
2020-06-23 14:35:00,41.52,41.56,41.5,41.55,8174.0,35.7783,35.8127,35.761,35.8041,8174.0
2020-06-23 14:40:00,41.56,41.68,41.54,41.65,25697.0,35.8127,35.9162,35.7955,35.8903,25697.0
2020-06-23 14:45:00,41.63,41.63,41.49,41.51,9002.0,35.8731,35.8731,35.7524,35.7697,9002.0
2020-06-23 14:50:00,41.5,41.54,41.49,41.52,10366.0,35.761,35.7955,35.7524,35.7783,10366.0
2020-06-23 14:55:00,41.53,41.65,41.52,41.65,12767.0,35.7869,35.8903,35.7783,35.8903,12767.0
2020-06-23 15:00:00,41.65,41.65,41.59,41.65,17997.0,35.8903,35.8903,35.8386,35.8903,17997.0
2020-06-23 15:05:00,41.64,41.77,41.64,41.76,13874.0,35.8817,35.9937,35.8817,35.9851,13874.0
2020-06-23 15:10:00,41.77,41.77,41.66,41.76,17370.0,35.9937,35.9937,35.8989,35.9851,17370.0
2020-06-23 15:15:00,41.75,41.76,41.67,41.74,17122.0,35.9765,35.9851,35.9075,35.9679,17122.0
2020-06-23 15:20:00,41.73,41.77,41.64,41.65,12764.0,35.9592,35.9937,35.8817,35.8903,12764.0
2020-06-23 15:25:00,41.66,41.7,41.62,41.67,28471.0,35.8989,35.9334,35.8644,35.9075,28471.0
2020-06-23 15:30:00,41.67,41.69,41.61,41.68,24855.0,35.9075,35.9248,35.8558,35.9162,24855.0
2020-06-23 15:35:00,41.69,41.83,41.68,41.76,26382.0,35.9248,36.0454,35.9162,35.9851,26382.0
2020-06-23 15:40:00,41.74,41.74,41.57,41.57,29098.0,35.9679,35.9679,35.8214,35.8214,29098.0
2020-06-23 15:45:00,41.55,41.66,41.54,41.66,20912.0,35.8041,35.8989,35.7955,35.8989,20912.0
2020-06-23 15:50:00,41.64,41.64,41.36,41.47,46810.0,35.8817,35.8817,35.6404,35.7352,46810.0
2020-06-23 15:55:00,41.48,41.52,41.39,41.43,95356.0,35.7438,35.7783,35.6663,35.7007,95356.0
2020-06-24 09:30:00,42.06,42.38,41.74,41.94,116072.0,36.2436,36.5193,35.9679,36.1402,116072.0
2020-06-24 09:35:00,41.95,42.2,41.86,41.91,33237.0,36.1488,36.3642,36.0713,36.1143,33237.0
2020-06-24 09:40:00,41.95,41.99,41.51,41.62,58043.0,36.1488,36.1833,35.7697,35.8644,58043.0
2020-06-24 09:45:00,41.6,41.62,41.0,41.0,72950.0,35.8472,35.8644,35.3302,35.3302,72950.0
2020-06-24 09:50:00,41.01,41.19,40.72,40.76,33613.0,35.3388,35.4939,35.0889,35.1234,33613.0
2020-06-24 09:55:00,40.8,40.9,40.46,40.53,18204.0,35.1578,35.244,34.8649,34.9252,18204.0
2020-06-24 10:00:00,40.53,40.76,40.5,40.5,23554.0,34.9252,35.1234,34.8993,34.8993,23554.0
2020-06-24 10:05:00,40.53,40.76,40.49,40.57,26171.0,34.9252,35.1234,34.8907,34.9597,26171.0
2020-06-24 10:10:00,40.58,40.77,40.53,40.66,29175.0,34.9683,35.132,34.9252,35.0372,29175.0
2020-06-24 10:15:00,40.66,40.66,40.37,40.5,54461.0,35.0372,35.0372,34.7873,34.8993,54461.0
2020-06-24 10:20:00,40.47,40.83,40.44,40.83,29177.0,34.8735,35.1837,34.8476,35.1837,29177.0
2020-06-24 10:25:00,40.81,40.89,40.61,40.62,16826.0,35.1665,35.2354,34.9941,35.0027,16826.0
2020-06-24 10:30:00,40.58,40.6,40.49,40.52,22378.0,34.9683,34.9855,34.8907,34.9166,22378.0
2020-06-24 10:35:00,40.48,40.6,40.34,40.34,72052.0,34.8821,34.9855,34.7615,34.7615,72052.0
2020-06-24 10:40:00,40.35,40.49,40.27,40.43,13253.0,34.7701,34.8907,34.7011,34.839,13253.0
2020-06-24 10:45:00,40.37,40.56,40.29,40.56,29514.0,34.7873,34.951,34.7184,34.951,29514.0
2020-06-24 10:50:00,40.57,40.73,40.53,40.63,16473.0,34.9597,35.0975,34.9252,35.0114,16473.0
2020-06-24 10:55:00,40.61,40.81,40.61,40.74,16658.0,34.9941,35.1665,34.9941,35.1061,16658.0
2020-06-24 11:00:00,40.74,41.03,40.72,40.96,38591.0,35.1061,35.356,35.0889,35.2957,38591.0
2020-06-24 11:05:00,40.94,41.05,40.86,40.86,19044.0,35.2785,35.3733,35.2095,35.2095,19044.0
2020-06-24 11:10:00,40.79,40.88,40.56,40.65,20040.0,35.1492,35.2268,34.951,35.0286,20040.0
2020-06-24 11:15:00,40.64,40.67,40.43,40.5,23177.0,35.02,35.0458,34.839,34.8993,23177.0
2020-06-24 11:20:00,40.46,40.49,40.34,40.41,32321.0,34.8649,34.8907,34.7615,34.8218,32321.0
2020-06-24 11:25:00,40.43,40.6,40.41,40.46,28536.0,34.839,34.9855,34.8218,34.8649,28536.0
2020-06-24 11:30:00,40.5,40.53,40.21,40.27,15008.0,34.8993,34.9252,34.6494,34.7011,15008.0
2020-06-24 11:35:00,40.25,40.3,40.03,40.05,18670.0,34.6839,34.727,34.4943,34.5116,18670.0
2020-06-24 11:40:00,40.04,40.07,39.87,39.87,36774.0,34.5029,34.5288,34.3565,34.3565,36774.0
2020-06-24 11:45:00,39.89,40.03,39.84,39.92,44915.0,34.3737,34.4943,34.3306,34.3995,44915.0
2020-06-24 11:50:00,39.93,40.08,39.92,40.07,43024.0,34.4082,34.5374,34.3995,34.5288,43024.0
2020-06-24 11:55:00,40.09,40.39,40.09,40.38,32625.0,34.546,34.8045,34.546,34.7959,32625.0
2020-06-24 12:00:00,40.38,40.61,40.35,40.61,18572.0,34.7959,34.9941,34.7701,34.9941,18572.0
2020-06-24 12:05:00,40.62,40.62,40.3,40.33,17749.0,35.0027,35.0027,34.727,34.7528,17749.0
2020-06-24 12:10:00,40.32,40.36,40.24,40.27,14269.0,34.7442,34.7787,34.6753,34.7011,14269.0
2020-06-24 12:15:00,40.26,40.4,40.25,40.34,10243.0,34.6925,34.8132,34.6839,34.7615,10243.0
2020-06-24 12:20:00,40.33,40.39,40.31,40.35,5433.0,34.7528,34.8045,34.7356,34.7701,5433.0
2020-06-24 12:25:00,40.37,40.37,40.25,40.35,9469.0,34.7873,34.7873,34.6839,34.7701,9469.0
2020-06-24 12:30:00,40.3,40.46,40.27,40.43,11662.0,34.727,34.8649,34.7011,34.839,11662.0
2020-06-24 12:35:00,40.44,40.52,40.42,40.5,10493.0,34.8476,34.9166,34.8304,34.8993,10493.0
2020-06-24 12:40:00,40.5,40.8,40.49,40.73,25046.0,34.8993,35.1578,34.8907,35.0975,25046.0
2020-06-24 12:45:00,40.75,40.83,40.73,40.78,26598.0,35.1148,35.1837,35.0975,35.1406,26598.0
2020-06-24 12:50:00,40.78,41.0,40.77,40.98,27899.0,35.1406,35.3302,35.132,35.313,27899.0
2020-06-24 12:55:00,41.0,41.08,40.95,41.01,15606.0,35.3302,35.3991,35.2871,35.3388,15606.0
2020-06-24 13:00:00,41.01,41.16,40.93,41.16,11446.0,35.3388,35.4681,35.2699,35.4681,11446.0
2020-06-24 13:05:00,41.16,41.27,41.05,41.09,27685.0,35.4681,35.5628,35.3733,35.4077,27685.0
2020-06-24 13:10:00,41.08,41.1,40.99,41.04,12896.0,35.3991,35.4164,35.3216,35.3647,12896.0
2020-06-24 13:15:00,41.04,41.15,41.03,41.07,6669.0,35.3647,35.4594,35.356,35.3905,6669.0
2020-06-24 13:20:00,40.99,40.99,40.84,40.87,8005.0,35.3216,35.3216,35.1923,35.2182,8005.0
2020-06-24 13:25:00,40.87,40.89,40.78,40.82,5964.0,35.2182,35.2354,35.1406,35.1751,5964.0
2020-06-24 13:30:00,40.79,40.84,40.77,40.82,6925.0,35.1492,35.1923,35.132,35.1751,6925.0
2020-06-24 13:35:00,40.79,40.85,40.72,40.76,10828.0,35.1492,35.2009,35.0889,35.1234,10828.0
2020-06-24 13:40:00,40.76,40.77,40.61,40.61,18265.0,35.1234,35.132,34.9941,34.9941,18265.0
2020-06-24 13:45:00,40.63,40.65,40.52,40.6,15912.0,35.0114,35.0286,34.9166,34.9855,15912.0
2020-06-24 13:50:00,40.57,40.63,40.54,40.63,8789.0,34.9597,35.0114,34.9338,35.0114,8789.0
2020-06-24 13:55:00,40.59,40.65,40.57,40.62,6734.0,34.9769,35.0286,34.9597,35.0027,6734.0
2020-06-24 14:00:00,40.65,40.69,40.48,40.59,8362.0,35.0286,35.0631,34.8821,34.9769,8362.0
2020-06-24 14:05:00,40.6,40.75,40.58,40.75,11131.0,34.9855,35.1148,34.9683,35.1148,11131.0
2020-06-24 14:10:00,40.74,40.93,40.71,40.89,32156.0,35.1061,35.2699,35.0803,35.2354,32156.0
2020-06-24 14:15:00,40.89,41.05,40.89,41.05,12808.0,35.2354,35.3733,35.2354,35.3733,12808.0
2020-06-24 14:20:00,41.07,41.26,41.07,41.26,18252.0,35.3905,35.5542,35.3905,35.5542,18252.0
2020-06-24 14:25:00,41.26,41.42,41.25,41.39,17995.0,35.5542,35.6921,35.5456,35.6663,17995.0
2020-06-24 14:30:00,41.37,41.37,41.24,41.31,13921.0,35.649,35.649,35.537,35.5973,13921.0
2020-06-24 14:35:00,41.3,41.31,41.15,41.21,6068.0,35.5887,35.5973,35.4594,35.5111,6068.0
2020-06-24 14:40:00,41.22,41.24,40.99,41.0,5852.0,35.5198,35.537,35.3216,35.3302,5852.0
2020-06-24 14:45:00,41.02,41.19,41.01,41.11,6339.0,35.3474,35.4939,35.3388,35.425,6339.0
2020-06-24 14:50:00,41.11,41.11,41.02,41.07,4304.0,35.425,35.425,35.3474,35.3905,4304.0
2020-06-24 14:55:00,41.07,41.14,40.95,40.99,9635.0,35.3905,35.4508,35.2871,35.3216,9635.0
2020-06-24 15:00:00,40.99,41.11,40.98,41.11,15613.0,35.3216,35.425,35.313,35.425,15613.0
2020-06-24 15:05:00,41.13,41.13,41.01,41.06,9912.0,35.4422,35.4422,35.3388,35.3819,9912.0
2020-06-24 15:10:00,41.06,41.17,40.96,41.13,16512.0,35.3819,35.4767,35.2957,35.4422,16512.0
2020-06-24 15:15:00,41.13,41.23,41.05,41.23,22291.0,35.4422,35.5284,35.3733,35.5284,22291.0
2020-06-24 15:20:00,41.21,41.23,41.05,41.11,17970.0,35.5111,35.5284,35.3733,35.425,17970.0
2020-06-24 15:25:00,41.1,41.13,41.02,41.04,15932.0,35.4164,35.4422,35.3474,35.3647,15932.0
2020-06-24 15:30:00,41.03,41.1,40.91,40.98,123316.0,35.356,35.4164,35.2526,35.313,123316.0
2020-06-24 15:35:00,40.98,41.0,40.91,40.94,13005.0,35.313,35.3302,35.2526,35.2785,13005.0
2020-06-24 15:40:00,40.93,41.22,40.92,41.2,18306.0,35.2699,35.5198,35.2612,35.5025,18306.0
2020-06-24 15:45:00,41.2,41.21,40.97,40.97,21558.0,35.5025,35.5111,35.3043,35.3043,21558.0
2020-06-24 15:50:00,40.97,41.02,40.82,40.89,67571.0,35.3043,35.3474,35.1751,35.2354,67571.0
2020-06-24 15:55:00,40.89,40.96,40.84,40.91,82930.0,35.2354,35.2957,35.1923,35.2526,82930.0
2020-06-25 09:30:00,40.53,41.17,40.0,41.04,45216.0,34.9252,35.4767,34.4685,35.3647,45216.0
2020-06-25 09:35:00,41.05,41.12,40.71,40.93,14753.0,35.3733,35.4336,35.0803,35.2699,14753.0
2020-06-25 09:40:00,40.84,40.84,40.34,40.39,26744.0,35.1923,35.1923,34.7615,34.8045,26744.0
2020-06-25 09:45:00,40.36,40.83,40.3,40.77,36048.0,34.7787,35.1837,34.727,35.132,36048.0
2020-06-25 09:50:00,40.75,40.8,40.45,40.54,179052.0,35.1148,35.1578,34.8562,34.9338,179052.0
2020-06-25 09:55:00,40.54,40.66,40.42,40.66,19657.0,34.9338,35.0372,34.8304,35.0372,19657.0
2020-06-25 10:00:00,40.67,40.86,40.57,40.67,18128.0,35.0458,35.2095,34.9597,35.0458,18128.0
2020-06-25 10:05:00,40.65,40.68,40.16,40.23,40396.0,35.0286,35.0544,34.6063,34.6667,40396.0
2020-06-25 10:10:00,40.24,40.74,40.24,40.74,41781.0,34.6753,35.1061,34.6753,35.1061,41781.0
2020-06-25 10:15:00,40.7,40.81,40.48,40.48,19597.0,35.0717,35.1665,34.8821,34.8821,19597.0
2020-06-25 10:20:00,40.44,40.74,40.44,40.69,6233.0,34.8476,35.1061,34.8476,35.0631,6233.0
2020-06-25 10:25:00,40.61,40.82,40.56,40.74,11099.0,34.9941,35.1751,34.951,35.1061,11099.0
2020-06-25 10:30:00,40.76,40.87,40.53,40.59,15049.0,35.1234,35.2182,34.9252,34.9769,15049.0
2020-06-25 10:35:00,40.58,40.59,40.19,40.21,18599.0,34.9683,34.9769,34.6322,34.6494,18599.0
2020-06-25 10:40:00,40.23,40.36,40.2,40.32,27900.0,34.6667,34.7787,34.6408,34.7442,27900.0
2020-06-25 10:45:00,40.3,40.37,40.12,40.17,24742.0,34.727,34.7873,34.5719,34.615,24742.0
2020-06-25 10:50:00,40.18,40.37,40.15,40.15,6689.0,34.6236,34.7873,34.5977,34.5977,6689.0
2020-06-25 10:55:00,40.13,40.28,40.02,40.27,15607.0,34.5805,34.7098,34.4857,34.7011,15607.0
2020-06-25 11:00:00,40.27,40.35,40.17,40.21,10868.0,34.7011,34.7701,34.615,34.6494,10868.0
2020-06-25 11:05:00,40.24,40.24,39.97,40.02,5864.0,34.6753,34.6753,34.4426,34.4857,5864.0
2020-06-25 11:10:00,40.03,40.33,40.01,40.3,6868.0,34.4943,34.7528,34.4771,34.727,6868.0
2020-06-25 11:15:00,40.26,40.54,40.26,40.48,34669.0,34.6925,34.9338,34.6925,34.8821,34669.0
2020-06-25 11:20:00,40.45,40.46,40.26,40.26,9200.0,34.8562,34.8649,34.6925,34.6925,9200.0
2020-06-25 11:25:00,40.26,40.28,40.07,40.09,3700.0,34.6925,34.7098,34.5288,34.546,3700.0
2020-06-25 11:30:00,40.09,40.2,39.99,40.03,15662.0,34.546,34.6408,34.4599,34.4943,15662.0
2020-06-25 11:35:00,40.01,40.13,40.0,40.11,18524.0,34.4771,34.5805,34.4685,34.5633,18524.0
2020-06-25 11:40:00,40.1,40.18,40.02,40.17,8541.0,34.5546,34.6236,34.4857,34.615,8541.0
2020-06-25 11:45:00,40.16,40.26,40.13,40.23,8935.0,34.6063,34.6925,34.5805,34.6667,8935.0
2020-06-25 11:50:00,40.23,40.29,40.17,40.2,6603.0,34.6667,34.7184,34.615,34.6408,6603.0
2020-06-25 11:55:00,40.19,40.21,40.13,40.16,8002.0,34.6322,34.6494,34.5805,34.6063,8002.0
2020-06-25 12:00:00,40.17,40.43,40.17,40.43,28883.0,34.615,34.839,34.615,34.839,28883.0
2020-06-25 12:05:00,40.44,40.48,40.3,40.34,10203.0,34.8476,34.8821,34.727,34.7615,10203.0
2020-06-25 12:10:00,40.34,40.37,40.26,40.28,10178.0,34.7615,34.7873,34.6925,34.7098,10178.0
2020-06-25 12:15:00,40.27,40.36,40.21,40.23,16813.0,34.7011,34.7787,34.6494,34.6667,16813.0
2020-06-25 12:20:00,40.23,40.28,40.23,40.24,9861.0,34.6667,34.7098,34.6667,34.6753,9861.0
2020-06-25 12:25:00,40.24,40.25,40.12,40.13,5806.0,34.6753,34.6839,34.5719,34.5805,5806.0
2020-06-25 12:30:00,40.13,40.24,40.12,40.22,7891.0,34.5805,34.6753,34.5719,34.6581,7891.0
2020-06-25 12:35:00,40.23,40.28,40.19,40.24,4927.0,34.6667,34.7098,34.6322,34.6753,4927.0
2020-06-25 12:40:00,40.2,40.3,40.19,40.3,4852.0,34.6408,34.727,34.6322,34.727,4852.0
2020-06-25 12:45:00,40.29,40.32,40.22,40.22,6357.0,34.7184,34.7442,34.6581,34.6581,6357.0
2020-06-25 12:50:00,40.2,40.2,40.11,40.16,5692.0,34.6408,34.6408,34.5633,34.6063,5692.0
2020-06-25 12:55:00,40.16,40.21,40.15,40.21,9108.0,34.6063,34.6494,34.5977,34.6494,9108.0
2020-06-25 13:00:00,40.23,40.25,40.15,40.2,6545.0,34.6667,34.6839,34.5977,34.6408,6545.0
2020-06-25 13:05:00,40.2,40.25,40.17,40.23,4000.0,34.6408,34.6839,34.615,34.6667,4000.0
2020-06-25 13:10:00,40.2,40.22,40.15,40.17,8173.0,34.6408,34.6581,34.5977,34.615,8173.0
2020-06-25 13:15:00,40.18,40.26,40.18,40.23,6000.0,34.6236,34.6925,34.6236,34.6667,6000.0
2020-06-25 13:20:00,40.2,40.26,40.13,40.13,2200.0,34.6408,34.6925,34.5805,34.5805,2200.0
2020-06-25 13:25:00,40.16,40.19,40.14,40.16,8985.0,34.6063,34.6322,34.5891,34.6063,8985.0
2020-06-25 13:30:00,40.12,40.12,40.01,40.01,13872.0,34.5719,34.5719,34.4771,34.4771,13872.0
2020-06-25 13:35:00,40.01,40.05,39.98,40.01,29714.0,34.4771,34.5116,34.4512,34.4771,29714.0
2020-06-25 13:40:00,40.0,40.0,39.91,39.98,10919.0,34.4685,34.4685,34.3909,34.4512,10919.0
2020-06-25 13:45:00,39.99,40.02,39.91,39.91,9926.0,34.4599,34.4857,34.3909,34.3909,9926.0
2020-06-25 13:50:00,39.91,39.96,39.9,39.94,8709.0,34.3909,34.434,34.3823,34.4168,8709.0
2020-06-25 13:55:00,39.9,39.91,39.86,39.89,7635.0,34.3823,34.3909,34.3478,34.3737,7635.0
2020-06-25 14:00:00,39.92,39.92,39.83,39.86,6217.0,34.3995,34.3995,34.322,34.3478,6217.0
2020-06-25 14:05:00,39.87,39.89,39.85,39.86,5970.0,34.3565,34.3737,34.3392,34.3478,5970.0
2020-06-25 14:10:00,39.86,39.9,39.83,39.88,7239.0,34.3478,34.3823,34.322,34.3651,7239.0
2020-06-25 14:15:00,39.91,40.0,39.89,39.92,13319.0,34.3909,34.4685,34.3737,34.3995,13319.0
2020-06-25 14:20:00,39.9,39.9,39.75,39.8,15136.0,34.3823,34.3823,34.253,34.2961,15136.0
2020-06-25 14:25:00,39.8,39.94,39.78,39.9,12044.0,34.2961,34.4168,34.2789,34.3823,12044.0
2020-06-25 14:30:00,39.89,39.89,39.74,39.76,12838.0,34.3737,34.3737,34.2444,34.2617,12838.0
2020-06-25 14:35:00,39.78,39.84,39.75,39.83,10130.0,34.2789,34.3306,34.253,34.322,10130.0
2020-06-25 14:40:00,39.83,39.91,39.83,39.91,7133.0,34.322,34.3909,34.322,34.3909,7133.0
2020-06-25 14:45:00,39.9,39.93,39.85,39.92,7920.0,34.3823,34.4082,34.3392,34.3995,7920.0
2020-06-25 14:50:00,39.91,39.98,39.91,39.91,12593.0,34.3909,34.4512,34.3909,34.3909,12593.0
2020-06-25 14:55:00,39.91,39.94,39.85,39.86,9357.0,34.3909,34.4168,34.3392,34.3478,9357.0
2020-06-25 15:00:00,39.83,39.94,39.77,39.94,16015.0,34.322,34.4168,34.2703,34.4168,16015.0
2020-06-25 15:05:00,39.95,40.03,39.95,39.96,21999.0,34.4254,34.4943,34.4254,34.434,21999.0
2020-06-25 15:10:00,39.97,39.99,39.89,39.91,18035.0,34.4426,34.4599,34.3737,34.3909,18035.0
2020-06-25 15:15:00,39.92,40.08,39.92,40.07,30110.0,34.3995,34.5374,34.3995,34.5288,30110.0
2020-06-25 15:20:00,40.07,40.22,40.07,40.18,15967.0,34.5288,34.6581,34.5288,34.6236,15967.0
2020-06-25 15:25:00,40.17,40.36,40.17,40.25,18159.0,34.615,34.7787,34.615,34.6839,18159.0
2020-06-25 15:30:00,40.24,40.31,40.2,40.26,27279.0,34.6753,34.7356,34.6408,34.6925,27279.0
2020-06-25 15:35:00,40.26,40.3,40.21,40.21,18154.0,34.6925,34.727,34.6494,34.6494,18154.0
2020-06-25 15:40:00,40.24,40.34,40.23,40.33,19587.0,34.6753,34.7615,34.6667,34.7528,19587.0
2020-06-25 15:45:00,40.34,40.38,40.27,40.32,22145.0,34.7615,34.7959,34.7011,34.7442,22145.0
2020-06-25 15:50:00,40.33,40.45,40.27,40.45,51770.0,34.7528,34.8562,34.7011,34.8562,51770.0
2020-06-25 15:55:00,40.45,40.49,40.34,40.44,97517.0,34.8562,34.8907,34.7615,34.8476,97517.0
2020-06-26 09:30:00,40.28,40.94,40.26,40.8,47782.0,34.7098,35.2785,34.6925,35.1578,47782.0
2020-06-26 09:35:00,40.91,41.0,40.57,40.97,37068.0,35.2526,35.3302,34.9597,35.3043,37068.0
2020-06-26 09:40:00,40.94,41.32,40.79,41.08,23440.0,35.2785,35.6059,35.1492,35.3991,23440.0
2020-06-26 09:45:00,41.12,41.43,40.84,40.9,40845.0,35.4336,35.7007,35.1923,35.244,40845.0
2020-06-26 09:50:00,40.9,41.14,40.78,41.07,27959.0,35.244,35.4508,35.1406,35.3905,27959.0
2020-06-26 09:55:00,41.02,41.15,40.87,41.01,6947.0,35.3474,35.4594,35.2182,35.3388,6947.0
2020-06-26 10:00:00,40.98,41.04,40.75,40.81,7435.0,35.313,35.3647,35.1148,35.1665,7435.0
2020-06-26 10:05:00,40.75,40.95,40.72,40.77,7600.0,35.1148,35.2871,35.0889,35.132,7600.0
2020-06-26 10:10:00,40.78,40.78,40.54,40.6,11289.0,35.1406,35.1406,34.9338,34.9855,11289.0
2020-06-26 10:15:00,40.59,40.71,40.56,40.63,11271.0,34.9769,35.0803,34.951,35.0114,11271.0
2020-06-26 10:20:00,40.64,40.65,40.34,40.45,17577.0,35.02,35.0286,34.7615,34.8562,17577.0
2020-06-26 10:25:00,40.54,40.7,40.54,40.68,23058.0,34.9338,35.0717,34.9338,35.0544,23058.0
2020-06-26 10:30:00,40.64,40.72,40.4,40.4,12097.0,35.02,35.0889,34.8132,34.8132,12097.0
2020-06-26 10:35:00,40.41,40.52,40.3,40.4,29797.0,34.8218,34.9166,34.727,34.8132,29797.0
2020-06-26 10:40:00,40.41,40.46,40.3,40.37,8432.0,34.8218,34.8649,34.727,34.7873,8432.0
2020-06-26 10:45:00,40.35,40.56,40.33,40.48,8761.0,34.7701,34.951,34.7528,34.8821,8761.0
2020-06-26 10:50:00,40.46,40.66,40.4,40.46,3912.0,34.8649,35.0372,34.8132,34.8649,3912.0
2020-06-26 10:55:00,40.47,40.57,40.36,40.41,9214.0,34.8735,34.9597,34.7787,34.8218,9214.0
2020-06-26 11:00:00,40.42,40.46,40.34,40.46,8465.0,34.8304,34.8649,34.7615,34.8649,8465.0
2020-06-26 11:05:00,40.44,40.53,40.37,40.42,24564.0,34.8476,34.9252,34.7873,34.8304,24564.0
2020-06-26 11:10:00,40.38,40.53,40.34,40.52,5648.0,34.7959,34.9252,34.7615,34.9166,5648.0
2020-06-26 11:15:00,40.44,40.47,40.34,40.41,7327.0,34.8476,34.8735,34.7615,34.8218,7327.0
2020-06-26 11:20:00,40.42,40.46,40.37,40.46,7754.0,34.8304,34.8649,34.7873,34.8649,7754.0
2020-06-26 11:25:00,40.45,40.48,40.28,40.33,12229.0,34.8562,34.8821,34.7098,34.7528,12229.0
2020-06-26 11:30:00,40.34,40.45,40.3,40.38,7900.0,34.7615,34.8562,34.727,34.7959,7900.0
2020-06-26 11:35:00,40.39,40.46,40.34,40.34,6426.0,34.8045,34.8649,34.7615,34.7615,6426.0
2020-06-26 11:40:00,40.32,40.36,40.27,40.33,22618.0,34.7442,34.7787,34.7011,34.7528,22618.0
2020-06-26 11:45:00,40.3,40.36,40.25,40.36,21150.0,34.727,34.7787,34.6839,34.7787,21150.0
2020-06-26 11:50:00,40.36,40.36,40.18,40.22,11748.0,34.7787,34.7787,34.6236,34.6581,11748.0
2020-06-26 11:55:00,40.21,40.36,40.21,40.29,7462.0,34.6494,34.7787,34.6494,34.7184,7462.0
2020-06-26 12:00:00,40.27,40.28,40.1,40.13,6700.0,34.7011,34.7098,34.5546,34.5805,6700.0
2020-06-26 12:05:00,40.15,40.15,40.09,40.09,3900.0,34.5977,34.5977,34.546,34.546,3900.0
2020-06-26 12:10:00,40.1,40.15,40.03,40.07,6890.0,34.5546,34.5977,34.4943,34.5288,6890.0
2020-06-26 12:15:00,40.07,40.07,39.89,39.9,8025.0,34.5288,34.5288,34.3737,34.3823,8025.0
2020-06-26 12:20:00,39.88,40.04,39.81,40.04,11638.0,34.3651,34.5029,34.3047,34.5029,11638.0
2020-06-26 12:25:00,40.04,40.12,40.04,40.08,3973.0,34.5029,34.5719,34.5029,34.5374,3973.0
2020-06-26 12:30:00,40.08,40.09,39.97,40.02,5600.0,34.5374,34.546,34.4426,34.4857,5600.0
2020-06-26 12:35:00,40.01,40.14,39.97,40.14,7550.0,34.4771,34.5891,34.4426,34.5891,7550.0
2020-06-26 12:40:00,40.12,40.12,40.02,40.09,4650.0,34.5719,34.5719,34.4857,34.546,4650.0
2020-06-26 12:45:00,40.05,40.11,39.98,40.03,8758.0,34.5116,34.5633,34.4512,34.4943,8758.0
2020-06-26 12:50:00,40.0,40.14,39.98,40.04,14928.0,34.4685,34.5891,34.4512,34.5029,14928.0
2020-06-26 12:55:00,40.02,40.05,39.93,40.03,5262.0,34.4857,34.5116,34.4082,34.4943,5262.0
2020-06-26 13:00:00,40.0,40.22,40.0,40.1,21571.0,34.4685,34.6581,34.4685,34.5546,21571.0
2020-06-26 13:05:00,40.13,40.19,40.12,40.14,4874.0,34.5805,34.6322,34.5719,34.5891,4874.0
2020-06-26 13:10:00,40.12,40.16,40.07,40.07,5597.0,34.5719,34.6063,34.5288,34.5288,5597.0
2020-06-26 13:15:00,40.09,40.17,40.08,40.1,3158.0,34.546,34.615,34.5374,34.5546,3158.0
2020-06-26 13:20:00,40.12,40.15,40.07,40.11,5770.0,34.5719,34.5977,34.5288,34.5633,5770.0
2020-06-26 13:25:00,40.05,40.06,39.98,40.0,3700.0,34.5116,34.5202,34.4512,34.4685,3700.0
2020-06-26 13:30:00,39.99,40.0,39.88,39.89,3100.0,34.4599,34.4685,34.3651,34.3737,3100.0
2020-06-26 13:35:00,39.9,39.96,39.83,39.89,6271.0,34.3823,34.434,34.322,34.3737,6271.0
2020-06-26 13:40:00,39.91,39.92,39.76,39.85,8400.0,34.3909,34.3995,34.2617,34.3392,8400.0
2020-06-26 13:45:00,39.86,39.88,39.84,39.88,4496.0,34.3478,34.3651,34.3306,34.3651,4496.0
2020-06-26 13:50:00,39.92,39.92,39.78,39.79,2580.0,34.3995,34.3995,34.2789,34.2875,2580.0
2020-06-26 13:55:00,39.77,39.77,39.7,39.71,10660.0,34.2703,34.2703,34.21,34.2186,10660.0
2020-06-26 14:00:00,39.68,39.76,39.63,39.69,7410.0,34.1927,34.2617,34.1496,34.2013,7410.0
2020-06-26 14:05:00,39.65,39.68,39.57,39.6,9931.0,34.1669,34.1927,34.0979,34.1238,9931.0
2020-06-26 14:10:00,39.64,39.71,39.51,39.51,7610.0,34.1583,34.2186,34.0462,34.0462,7610.0
2020-06-26 14:15:00,39.5,39.63,39.5,39.6,4711.0,34.0376,34.1496,34.0376,34.1238,4711.0
2020-06-26 14:20:00,39.59,39.69,39.54,39.59,6984.0,34.1152,34.2013,34.0721,34.1152,6984.0
2020-06-26 14:25:00,39.6,39.62,39.54,39.61,3303.0,34.1238,34.141,34.0721,34.1324,3303.0
2020-06-26 14:30:00,39.62,39.62,39.53,39.57,12510.0,34.141,34.141,34.0635,34.0979,12510.0
2020-06-26 14:35:00,39.56,39.59,39.51,39.51,3600.0,34.0893,34.1152,34.0462,34.0462,3600.0
2020-06-26 14:40:00,39.53,39.59,39.51,39.51,6136.0,34.0635,34.1152,34.0462,34.0462,6136.0
2020-06-26 14:45:00,39.49,39.51,39.42,39.49,13502.0,34.029,34.0462,33.9687,34.029,13502.0
2020-06-26 14:50:00,39.5,39.61,39.49,39.57,12273.0,34.0376,34.1324,34.029,34.0979,12273.0
2020-06-26 14:55:00,39.56,39.69,39.51,39.68,18308.0,34.0893,34.2013,34.0462,34.1927,18308.0
2020-06-26 15:00:00,39.7,39.81,39.7,39.78,7605.0,34.21,34.3047,34.21,34.2789,7605.0
2020-06-26 15:05:00,39.79,39.8,39.64,39.73,15328.0,34.2875,34.2961,34.1583,34.2358,15328.0
2020-06-26 15:10:00,39.73,39.86,39.7,39.85,9965.0,34.2358,34.3478,34.21,34.3392,9965.0
2020-06-26 15:15:00,39.86,39.86,39.71,39.71,11052.0,34.3478,34.3478,34.2186,34.2186,11052.0
2020-06-26 15:20:00,39.68,39.74,39.65,39.73,10621.0,34.1927,34.2444,34.1669,34.2358,10621.0
2020-06-26 15:25:00,39.7,39.85,39.67,39.85,9705.0,34.21,34.3392,34.1841,34.3392,9705.0
2020-06-26 15:30:00,39.85,39.89,39.75,39.8,15647.0,34.3392,34.3737,34.253,34.2961,15647.0
2020-06-26 15:35:00,39.81,39.81,39.66,39.75,17142.0,34.3047,34.3047,34.1755,34.253,17142.0
2020-06-26 15:40:00,39.74,39.93,39.7,39.93,21550.0,34.2444,34.4082,34.21,34.4082,21550.0
2020-06-26 15:45:00,39.93,40.01,39.76,39.76,27800.0,34.4082,34.4771,34.2617,34.2617,27800.0
2020-06-26 15:50:00,39.73,39.81,39.55,39.55,78418.0,34.2358,34.3047,34.0807,34.0807,78418.0
2020-06-26 15:55:00,39.56,39.92,39.56,39.68,221196.0,34.0893,34.3995,34.0893,34.1927,221196.0
2020-06-29 09:30:00,40.75,40.75,40.13,40.44,102220.0,35.1148,35.1148,34.5805,34.8476,102220.0
2020-06-29 09:35:00,40.4,40.47,40.02,40.43,34010.0,34.8132,34.8735,34.4857,34.839,34010.0
2020-06-29 09:40:00,40.31,40.31,39.86,40.11,27602.0,34.7356,34.7356,34.3478,34.5633,27602.0
2020-06-29 09:45:00,40.11,40.4,40.07,40.19,11253.0,34.5633,34.8132,34.5288,34.6322,11253.0
2020-06-29 09:50:00,40.16,40.57,40.1,40.57,21695.0,34.6063,34.9597,34.5546,34.9597,21695.0
2020-06-29 09:55:00,40.56,40.81,40.56,40.64,21826.0,34.951,35.1665,34.951,35.02,21826.0
2020-06-29 10:00:00,40.68,40.98,40.66,40.87,18337.0,35.0544,35.313,35.0372,35.2182,18337.0
2020-06-29 10:05:00,40.87,41.19,40.83,41.12,26653.0,35.2182,35.4939,35.1837,35.4336,26653.0
2020-06-29 10:10:00,41.13,41.32,41.04,41.16,17637.0,35.4422,35.6059,35.3647,35.4681,17637.0
2020-06-29 10:15:00,41.16,41.29,41.16,41.19,33620.0,35.4681,35.5801,35.4681,35.4939,33620.0
2020-06-29 10:20:00,41.21,41.29,41.07,41.24,13565.0,35.5111,35.5801,35.3905,35.537,13565.0
2020-06-29 10:25:00,41.2,41.36,41.2,41.31,18322.0,35.5025,35.6404,35.5025,35.5973,18322.0
2020-06-29 10:30:00,41.34,41.37,41.22,41.34,8637.0,35.6232,35.649,35.5198,35.6232,8637.0
2020-06-29 10:35:00,41.36,41.64,41.32,41.64,30674.0,35.6404,35.8817,35.6059,35.8817,30674.0
2020-06-29 10:40:00,41.65,41.68,41.43,41.53,14180.0,35.8903,35.9162,35.7007,35.7869,14180.0
2020-06-29 10:45:00,41.51,41.68,41.49,41.6,6697.0,35.7697,35.9162,35.7524,35.8472,6697.0
2020-06-29 10:50:00,41.62,41.75,41.55,41.58,10684.0,35.8644,35.9765,35.8041,35.83,10684.0
2020-06-29 10:55:00,41.54,41.56,41.38,41.38,7720.0,35.7955,35.8127,35.6576,35.6576,7720.0
2020-06-29 11:00:00,41.43,41.67,41.41,41.47,18139.0,35.7007,35.9075,35.6835,35.7352,18139.0
2020-06-29 11:05:00,41.46,41.46,41.34,41.38,5004.0,35.7266,35.7266,35.6232,35.6576,5004.0
2020-06-29 11:10:00,41.38,41.38,41.18,41.29,19308.0,35.6576,35.6576,35.4853,35.5801,19308.0
2020-06-29 11:15:00,41.26,41.29,41.12,41.22,30514.0,35.5542,35.5801,35.4336,35.5198,30514.0
2020-06-29 11:20:00,41.23,41.28,41.12,41.25,3990.0,35.5284,35.5715,35.4336,35.5456,3990.0
2020-06-29 11:25:00,41.26,41.5,41.25,41.41,11385.0,35.5542,35.761,35.5456,35.6835,11385.0
2020-06-29 11:30:00,41.4,41.46,41.27,41.34,10051.0,35.6749,35.7266,35.5628,35.6232,10051.0
2020-06-29 11:35:00,41.38,41.44,41.34,41.38,8295.0,35.6576,35.7093,35.6232,35.6576,8295.0
2020-06-29 11:40:00,41.36,41.49,41.34,41.38,50582.0,35.6404,35.7524,35.6232,35.6576,50582.0
2020-06-29 11:45:00,41.39,41.67,41.36,41.64,80595.0,35.6663,35.9075,35.6404,35.8817,80595.0
2020-06-29 11:50:00,41.62,41.64,41.4,41.44,18656.0,35.8644,35.8817,35.6749,35.7093,18656.0
2020-06-29 11:55:00,41.46,41.46,41.35,41.4,5484.0,35.7266,35.7266,35.6318,35.6749,5484.0
2020-06-29 12:00:00,41.38,41.5,41.37,41.42,7803.0,35.6576,35.761,35.649,35.6921,7803.0
2020-06-29 12:05:00,41.41,41.46,41.26,41.35,9430.0,35.6835,35.7266,35.5542,35.6318,9430.0
2020-06-29 12:10:00,41.31,41.35,41.23,41.32,23974.0,35.5973,35.6318,35.5284,35.6059,23974.0
2020-06-29 12:15:00,41.32,41.46,41.27,41.4,25607.0,35.6059,35.7266,35.5628,35.6749,25607.0
2020-06-29 12:20:00,41.41,41.48,41.36,41.4,10825.0,35.6835,35.7438,35.6404,35.6749,10825.0
2020-06-29 12:25:00,41.39,41.53,41.27,41.52,51105.0,35.6663,35.7869,35.5628,35.7783,51105.0
2020-06-29 12:30:00,41.52,41.79,41.52,41.68,14755.0,35.7783,36.0109,35.7783,35.9162,14755.0
2020-06-29 12:35:00,41.68,41.7,41.62,41.62,18079.0,35.9162,35.9334,35.8644,35.8644,18079.0
2020-06-29 12:40:00,41.62,41.76,41.59,41.7,10480.0,35.8644,35.9851,35.8386,35.9334,10480.0
2020-06-29 12:45:00,41.68,41.71,41.64,41.64,7562.0,35.9162,35.942,35.8817,35.8817,7562.0
2020-06-29 12:50:00,41.64,41.81,41.62,41.62,7695.0,35.8817,36.0282,35.8644,35.8644,7695.0
2020-06-29 12:55:00,41.62,41.66,41.45,41.45,10358.0,35.8644,35.8989,35.718,35.718,10358.0
2020-06-29 13:00:00,41.42,41.42,41.24,41.36,10751.0,35.6921,35.6921,35.537,35.6404,10751.0
2020-06-29 13:05:00,41.37,41.38,41.25,41.33,7153.0,35.649,35.6576,35.5456,35.6146,7153.0
2020-06-29 13:10:00,41.33,41.43,41.33,41.36,7487.0,35.6146,35.7007,35.6146,35.6404,7487.0
2020-06-29 13:15:00,41.36,41.4,41.3,41.4,8829.0,35.6404,35.6749,35.5887,35.6749,8829.0
2020-06-29 13:20:00,41.41,41.54,41.33,41.54,10608.0,35.6835,35.7955,35.6146,35.7955,10608.0
2020-06-29 13:25:00,41.59,41.62,41.47,41.53,9213.0,35.8386,35.8644,35.7352,35.7869,9213.0
2020-06-29 13:30:00,41.52,41.63,41.52,41.59,9245.0,35.7783,35.8731,35.7783,35.8386,9245.0
2020-06-29 13:35:00,41.58,41.69,41.57,41.65,12853.0,35.83,35.9248,35.8214,35.8903,12853.0
2020-06-29 13:40:00,41.64,41.64,41.48,41.55,11657.0,35.8817,35.8817,35.7438,35.8041,11657.0
2020-06-29 13:45:00,41.56,41.61,41.4,41.41,9438.0,35.8127,35.8558,35.6749,35.6835,9438.0
2020-06-29 13:50:00,41.41,41.42,41.36,41.36,5567.0,35.6835,35.6921,35.6404,35.6404,5567.0
2020-06-29 13:55:00,41.38,41.38,41.22,41.25,8118.0,35.6576,35.6576,35.5198,35.5456,8118.0
2020-06-29 14:00:00,41.24,41.35,41.22,41.34,7934.0,35.537,35.6318,35.5198,35.6232,7934.0
2020-06-29 14:05:00,41.33,41.37,41.18,41.26,8564.0,35.6146,35.649,35.4853,35.5542,8564.0
2020-06-29 14:10:00,41.25,41.33,41.24,41.32,6040.0,35.5456,35.6146,35.537,35.6059,6040.0
2020-06-29 14:15:00,41.3,41.38,41.3,41.35,11591.0,35.5887,35.6576,35.5887,35.6318,11591.0
2020-06-29 14:20:00,41.33,41.36,41.26,41.26,8702.0,35.6146,35.6404,35.5542,35.5542,8702.0
2020-06-29 14:25:00,41.26,41.28,41.13,41.16,10278.0,35.5542,35.5715,35.4422,35.4681,10278.0
2020-06-29 14:30:00,41.17,41.2,41.04,41.06,5207.0,35.4767,35.5025,35.3647,35.3819,5207.0
2020-06-29 14:35:00,41.07,41.24,41.07,41.22,8398.0,35.3905,35.537,35.3905,35.5198,8398.0
2020-06-29 14:40:00,41.21,41.28,41.16,41.23,16834.0,35.5111,35.5715,35.4681,35.5284,16834.0
2020-06-29 14:45:00,41.24,41.29,41.13,41.15,10958.0,35.537,35.5801,35.4422,35.4594,10958.0
2020-06-29 14:50:00,41.16,41.18,41.05,41.16,10157.0,35.4681,35.4853,35.3733,35.4681,10157.0
2020-06-29 14:55:00,41.15,41.22,41.12,41.18,9970.0,35.4594,35.5198,35.4336,35.4853,9970.0
2020-06-29 15:00:00,41.17,41.18,41.03,41.05,13105.0,35.4767,35.4853,35.356,35.3733,13105.0
2020-06-29 15:05:00,41.06,41.07,41.02,41.05,11022.0,35.3819,35.3905,35.3474,35.3733,11022.0
2020-06-29 15:10:00,41.05,41.08,40.98,41.08,11372.0,35.3733,35.3991,35.313,35.3991,11372.0
2020-06-29 15:15:00,41.07,41.26,41.06,41.23,13484.0,35.3905,35.5542,35.3819,35.5284,13484.0
2020-06-29 15:20:00,41.23,41.3,41.23,41.3,12024.0,35.5284,35.5887,35.5284,35.5887,12024.0
2020-06-29 15:25:00,41.29,41.31,41.24,41.25,12355.0,35.5801,35.5973,35.537,35.5456,12355.0
2020-06-29 15:30:00,41.26,41.33,41.25,41.3,19052.0,35.5542,35.6146,35.5456,35.5887,19052.0
2020-06-29 15:35:00,41.29,41.32,41.27,41.3,20472.0,35.5801,35.6059,35.5628,35.5887,20472.0
2020-06-29 15:40:00,41.29,41.31,41.19,41.25,35066.0,35.5801,35.5973,35.4939,35.5456,35066.0
2020-06-29 15:45:00,41.25,41.28,41.16,41.26,24959.0,35.5456,35.5715,35.4681,35.5542,24959.0
2020-06-29 15:50:00,41.25,41.39,41.22,41.39,46020.0,35.5456,35.6663,35.5198,35.6663,46020.0
2020-06-29 15:55:00,41.39,41.57,41.35,41.57,141091.0,35.6663,35.8214,35.6318,35.8214,141091.0
2020-06-30 09:30:00,41.32,41.55,41.2,41.45,33371.0,35.6059,35.8041,35.5025,35.718,33371.0
2020-06-30 09:35:00,41.51,41.87,41.46,41.62,14374.0,35.7697,36.0799,35.7266,35.8644,14374.0
2020-06-30 09:40:00,41.66,41.66,41.14,41.27,14772.0,35.8989,35.8989,35.4508,35.5628,14772.0
2020-06-30 09:45:00,41.31,41.48,41.25,41.34,23750.0,35.5973,35.7438,35.5456,35.6232,23750.0
2020-06-30 09:50:00,41.35,41.51,41.14,41.51,16540.0,35.6318,35.7697,35.4508,35.7697,16540.0
2020-06-30 09:55:00,41.54,41.62,41.42,41.61,24993.0,35.7955,35.8644,35.6921,35.8558,24993.0
2020-06-30 10:00:00,41.66,41.74,41.45,41.52,16727.0,35.8989,35.9679,35.718,35.7783,16727.0
2020-06-30 10:05:00,41.56,41.81,41.51,41.78,22322.0,35.8127,36.0282,35.7697,36.0023,22322.0
2020-06-30 10:10:00,41.73,41.83,41.46,41.5,15963.0,35.9592,36.0454,35.7266,35.761,15963.0
2020-06-30 10:15:00,41.5,41.53,41.39,41.52,12506.0,35.761,35.7869,35.6663,35.7783,12506.0
2020-06-30 10:20:00,41.55,41.61,41.51,41.59,9269.0,35.8041,35.8558,35.7697,35.8386,9269.0
2020-06-30 10:25:00,41.59,41.66,41.32,41.4,11805.0,35.8386,35.8989,35.6059,35.6749,11805.0
2020-06-30 10:30:00,41.41,41.43,41.33,41.34,6505.0,35.6835,35.7007,35.6146,35.6232,6505.0
2020-06-30 10:35:00,41.28,41.37,41.19,41.21,9940.0,35.5715,35.649,35.4939,35.5111,9940.0
2020-06-30 10:40:00,41.24,41.49,41.24,41.37,10113.0,35.537,35.7524,35.537,35.649,10113.0
2020-06-30 10:45:00,41.39,41.55,41.38,41.47,11099.0,35.6663,35.8041,35.6576,35.7352,11099.0
2020-06-30 10:50:00,41.5,41.62,41.46,41.56,13331.0,35.761,35.8644,35.7266,35.8127,13331.0
2020-06-30 10:55:00,41.53,41.71,41.49,41.63,7745.0,35.7869,35.942,35.7524,35.8731,7745.0
2020-06-30 11:00:00,41.64,41.74,41.6,41.74,10276.0,35.8817,35.9679,35.8472,35.9679,10276.0
2020-06-30 11:05:00,41.73,41.75,41.55,41.55,9071.0,35.9592,35.9765,35.8041,35.8041,9071.0
2020-06-30 11:10:00,41.57,41.58,41.33,41.42,20070.0,35.8214,35.83,35.6146,35.6921,20070.0
2020-06-30 11:15:00,41.44,41.5,41.38,41.5,29535.0,35.7093,35.761,35.6576,35.761,29535.0
2020-06-30 11:20:00,41.47,41.52,41.39,41.46,10199.0,35.7352,35.7783,35.6663,35.7266,10199.0
2020-06-30 11:25:00,41.47,41.5,41.38,41.4,13626.0,35.7352,35.761,35.6576,35.6749,13626.0
2020-06-30 11:30:00,41.36,41.44,41.29,41.32,9663.0,35.6404,35.7093,35.5801,35.6059,9663.0
2020-06-30 11:35:00,41.3,41.3,41.16,41.18,16082.0,35.5887,35.5887,35.4681,35.4853,16082.0
2020-06-30 11:40:00,41.1,41.27,41.1,41.27,11344.0,35.4164,35.5628,35.4164,35.5628,11344.0
2020-06-30 11:45:00,41.27,41.28,41.18,41.28,13321.0,35.5628,35.5715,35.4853,35.5715,13321.0
2020-06-30 11:50:00,41.28,41.39,41.25,41.38,9047.0,35.5715,35.6663,35.5456,35.6576,9047.0
2020-06-30 11:55:00,41.38,41.42,41.36,41.4,4548.0,35.6576,35.6921,35.6404,35.6749,4548.0
2020-06-30 12:00:00,41.38,41.44,41.31,41.41,14207.0,35.6576,35.7093,35.5973,35.6835,14207.0
2020-06-30 12:05:00,41.41,41.49,41.4,41.48,6895.0,35.6835,35.7524,35.6749,35.7438,6895.0
2020-06-30 12:10:00,41.49,41.57,41.49,41.53,9839.0,35.7524,35.8214,35.7524,35.7869,9839.0
2020-06-30 12:15:00,41.52,41.66,41.51,41.65,5693.0,35.7783,35.8989,35.7697,35.8903,5693.0
2020-06-30 12:20:00,41.64,41.65,41.58,41.63,7795.0,35.8817,35.8903,35.83,35.8731,7795.0
2020-06-30 12:25:00,41.64,41.67,41.57,41.59,5611.0,35.8817,35.9075,35.8214,35.8386,5611.0
2020-06-30 12:30:00,41.61,41.68,41.56,41.6,8719.0,35.8558,35.9162,35.8127,35.8472,8719.0
2020-06-30 12:35:00,41.58,41.69,41.57,41.65,6350.0,35.83,35.9248,35.8214,35.8903,6350.0
2020-06-30 12:40:00,41.69,41.69,41.47,41.56,22861.0,35.9248,35.9248,35.7352,35.8127,22861.0
2020-06-30 12:45:00,41.56,41.56,41.31,41.31,47200.0,35.8127,35.8127,35.5973,35.5973,47200.0
2020-06-30 12:50:00,41.34,41.4,41.22,41.25,14275.0,35.6232,35.6749,35.5198,35.5456,14275.0
2020-06-30 12:55:00,41.24,41.27,41.15,41.25,7201.0,35.537,35.5628,35.4594,35.5456,7201.0
2020-06-30 13:00:00,41.25,41.41,41.24,41.37,10186.0,35.5456,35.6835,35.537,35.649,10186.0
2020-06-30 13:05:00,41.39,41.42,41.28,41.34,12195.0,35.6663,35.6921,35.5715,35.6232,12195.0
2020-06-30 13:10:00,41.33,41.34,41.24,41.3,38113.0,35.6146,35.6232,35.537,35.5887,38113.0
2020-06-30 13:15:00,41.27,41.28,41.13,41.25,22274.0,35.5628,35.5715,35.4422,35.5456,22274.0
2020-06-30 13:20:00,41.24,41.27,41.2,41.23,8422.0,35.537,35.5628,35.5025,35.5284,8422.0
2020-06-30 13:25:00,41.22,41.23,41.19,41.23,13732.0,35.5198,35.5284,35.4939,35.5284,13732.0
2020-06-30 13:30:00,41.24,41.24,41.16,41.16,7078.0,35.537,35.537,35.4681,35.4681,7078.0
2020-06-30 13:35:00,41.16,41.2,41.1,41.14,6976.0,35.4681,35.5025,35.4164,35.4508,6976.0
2020-06-30 13:40:00,41.15,41.17,41.1,41.1,5978.0,35.4594,35.4767,35.4164,35.4164,5978.0
2020-06-30 13:45:00,41.12,41.14,41.1,41.12,6357.0,35.4336,35.4508,35.4164,35.4336,6357.0
2020-06-30 13:50:00,41.1,41.27,41.06,41.24,21367.0,35.4164,35.5628,35.3819,35.537,21367.0
2020-06-30 13:55:00,41.25,41.28,41.21,41.27,6049.0,35.5456,35.5715,35.5111,35.5628,6049.0
2020-06-30 14:00:00,41.27,41.27,41.15,41.19,11779.0,35.5628,35.5628,35.4594,35.4939,11779.0
2020-06-30 14:05:00,41.2,41.21,41.08,41.14,10162.0,35.5025,35.5111,35.3991,35.4508,10162.0
2020-06-30 14:10:00,41.13,41.15,41.06,41.08,7308.0,35.4422,35.4594,35.3819,35.3991,7308.0
2020-06-30 14:15:00,41.06,41.14,41.06,41.12,6960.0,35.3819,35.4508,35.3819,35.4336,6960.0
2020-06-30 14:20:00,41.11,41.19,41.1,41.16,6442.0,35.425,35.4939,35.4164,35.4681,6442.0
2020-06-30 14:25:00,41.15,41.17,41.09,41.15,11270.0,35.4594,35.4767,35.4077,35.4594,11270.0
2020-06-30 14:30:00,41.14,41.19,41.14,41.19,8722.0,35.4508,35.4939,35.4508,35.4939,8722.0
2020-06-30 14:35:00,41.17,41.2,41.12,41.15,8065.0,35.4767,35.5025,35.4336,35.4594,8065.0
2020-06-30 14:40:00,41.15,41.17,41.12,41.17,8829.0,35.4594,35.4767,35.4336,35.4767,8829.0
2020-06-30 14:45:00,41.16,41.17,41.08,41.12,17059.0,35.4681,35.4767,35.3991,35.4336,17059.0
2020-06-30 14:50:00,41.09,41.14,41.07,41.14,9848.0,35.4077,35.4508,35.3905,35.4508,9848.0
2020-06-30 14:55:00,41.16,41.2,41.12,41.13,16359.0,35.4681,35.5025,35.4336,35.4422,16359.0
2020-06-30 15:00:00,41.13,41.15,41.03,41.06,8751.0,35.4422,35.4594,35.356,35.3819,8751.0
2020-06-30 15:05:00,41.04,41.06,41.0,41.05,8890.0,35.3647,35.3819,35.3302,35.3733,8890.0
2020-06-30 15:10:00,41.02,41.14,41.01,41.14,8885.0,35.3474,35.4508,35.3388,35.4508,8885.0
2020-06-30 15:15:00,41.14,41.22,41.09,41.21,10824.0,35.4508,35.5198,35.4077,35.5111,10824.0
2020-06-30 15:20:00,41.21,41.34,41.21,41.23,22867.0,35.5111,35.6232,35.5111,35.5284,22867.0
2020-06-30 15:25:00,41.24,41.29,41.19,41.25,19140.0,35.537,35.5801,35.4939,35.5456,19140.0
2020-06-30 15:30:00,41.26,41.39,41.23,41.36,19678.0,35.5542,35.6663,35.5284,35.6404,19678.0
2020-06-30 15:35:00,41.36,41.37,41.26,41.29,23377.0,35.6404,35.649,35.5542,35.5801,23377.0
2020-06-30 15:40:00,41.29,41.35,41.17,41.19,31579.0,35.5801,35.6318,35.4767,35.4939,31579.0
2020-06-30 15:45:00,41.19,41.31,41.11,41.31,40965.0,35.4939,35.5973,35.425,35.5973,40965.0
2020-06-30 15:50:00,41.28,41.42,41.24,41.39,65790.0,35.5715,35.6921,35.537,35.6663,65790.0
2020-06-30 15:55:00,41.38,41.38,41.23,41.25,96936.0,35.6576,35.6576,35.5284,35.5456,96936.0
2020-07-01 09:30:00,41.25,41.6,41.07,41.48,29718.0,35.5456,35.8472,35.3905,35.7438,29718.0
2020-07-01 09:35:00,41.44,41.83,41.35,41.52,15574.0,35.7093,36.0454,35.6318,35.7783,15574.0
2020-07-01 09:40:00,41.53,41.91,41.53,41.89,18106.0,35.7869,36.1143,35.7869,36.0971,18106.0
2020-07-01 09:45:00,41.89,41.96,41.76,41.8,11496.0,36.0971,36.1574,35.9851,36.0196,11496.0
2020-07-01 09:50:00,41.85,41.89,41.57,41.62,15678.0,36.0626,36.0971,35.8214,35.8644,15678.0
2020-07-01 09:55:00,41.66,41.67,41.3,41.51,6733.0,35.8989,35.9075,35.5887,35.7697,6733.0
2020-07-01 10:00:00,41.51,41.73,41.5,41.55,9196.0,35.7697,35.9592,35.761,35.8041,9196.0
2020-07-01 10:05:00,41.6,41.67,41.51,41.53,11846.0,35.8472,35.9075,35.7697,35.7869,11846.0
2020-07-01 10:10:00,41.53,41.89,41.53,41.85,9074.0,35.7869,36.0971,35.7869,36.0626,9074.0
2020-07-01 10:15:00,41.84,41.84,41.5,41.5,6121.0,36.054,36.054,35.761,35.761,6121.0
2020-07-01 10:20:00,41.52,41.59,41.29,41.29,3595.0,35.7783,35.8386,35.5801,35.5801,3595.0
2020-07-01 10:25:00,41.24,41.3,41.14,41.2,8212.0,35.537,35.5887,35.4508,35.5025,8212.0
2020-07-01 10:30:00,41.2,41.37,41.13,41.16,10537.0,35.5025,35.649,35.4422,35.4681,10537.0
2020-07-01 10:35:00,41.16,41.17,41.03,41.17,11170.0,35.4681,35.4767,35.356,35.4767,11170.0
2020-07-01 10:40:00,41.17,41.23,41.08,41.08,7098.0,35.4767,35.5284,35.3991,35.3991,7098.0
2020-07-01 10:45:00,41.1,41.16,40.89,40.95,26338.0,35.4164,35.4681,35.2354,35.2871,26338.0
2020-07-01 10:50:00,40.97,41.04,40.89,40.96,13546.0,35.3043,35.3647,35.2354,35.2957,13546.0
2020-07-01 10:55:00,40.96,40.96,40.78,40.95,30737.0,35.2957,35.2957,35.1406,35.2871,30737.0
2020-07-01 11:00:00,40.96,40.96,40.62,40.65,29181.0,35.2957,35.2957,35.0027,35.0286,29181.0
2020-07-01 11:05:00,40.66,40.77,40.63,40.74,16100.0,35.0372,35.132,35.0114,35.1061,16100.0
2020-07-01 11:10:00,40.72,40.75,40.59,40.66,23298.0,35.0889,35.1148,34.9769,35.0372,23298.0
2020-07-01 11:15:00,40.69,40.74,40.53,40.53,7952.0,35.0631,35.1061,34.9252,34.9252,7952.0
2020-07-01 11:20:00,40.55,40.66,40.53,40.63,9684.0,34.9424,35.0372,34.9252,35.0114,9684.0
2020-07-01 11:25:00,40.62,40.62,40.28,40.33,38475.0,35.0027,35.0027,34.7098,34.7528,38475.0
2020-07-01 11:30:00,40.38,40.53,40.34,40.53,24167.0,34.7959,34.9252,34.7615,34.9252,24167.0
2020-07-01 11:35:00,40.51,40.51,40.41,40.47,14900.0,34.9079,34.9079,34.8218,34.8735,14900.0
2020-07-01 11:40:00,40.48,40.59,40.44,40.57,23182.0,34.8821,34.9769,34.8476,34.9597,23182.0
2020-07-01 11:45:00,40.54,40.61,40.48,40.5,12842.0,34.9338,34.9941,34.8821,34.8993,12842.0
2020-07-01 11:50:00,40.48,40.55,40.47,40.49,23013.0,34.8821,34.9424,34.8735,34.8907,23013.0
2020-07-01 11:55:00,40.5,40.56,40.45,40.54,15771.0,34.8993,34.951,34.8562,34.9338,15771.0
2020-07-01 12:00:00,40.55,40.67,40.54,40.58,13752.0,34.9424,35.0458,34.9338,34.9683,13752.0
2020-07-01 12:05:00,40.58,40.7,40.55,40.65,19344.0,34.9683,35.0717,34.9424,35.0286,19344.0
2020-07-01 12:10:00,40.65,40.79,40.65,40.79,10046.0,35.0286,35.1492,35.0286,35.1492,10046.0
2020-07-01 12:15:00,40.77,40.85,40.75,40.79,11866.0,35.132,35.2009,35.1148,35.1492,11866.0
2020-07-01 12:20:00,40.78,40.79,40.69,40.7,12153.0,35.1406,35.1492,35.0631,35.0717,12153.0
2020-07-01 12:25:00,40.72,40.83,40.66,40.66,10902.0,35.0889,35.1837,35.0372,35.0372,10902.0
2020-07-01 12:30:00,40.69,40.8,40.65,40.66,17579.0,35.0631,35.1578,35.0286,35.0372,17579.0
2020-07-01 12:35:00,40.67,40.81,40.64,40.69,10882.0,35.0458,35.1665,35.02,35.0631,10882.0
2020-07-01 12:40:00,40.71,40.78,40.68,40.72,6167.0,35.0803,35.1406,35.0544,35.0889,6167.0
2020-07-01 12:45:00,40.71,40.71,40.52,40.54,26080.0,35.0803,35.0803,34.9166,34.9338,26080.0
2020-07-01 12:50:00,40.54,40.56,40.37,40.42,12209.0,34.9338,34.951,34.7873,34.8304,12209.0
2020-07-01 12:55:00,40.42,40.46,40.29,40.41,12859.0,34.8304,34.8649,34.7184,34.8218,12859.0
2020-07-01 13:00:00,40.43,40.44,40.33,40.36,10279.0,34.839,34.8476,34.7528,34.7787,10279.0
2020-07-01 13:05:00,40.39,40.39,40.28,40.3,9288.0,34.8045,34.8045,34.7098,34.727,9288.0
2020-07-01 13:10:00,40.31,40.37,40.3,40.33,10106.0,34.7356,34.7873,34.727,34.7528,10106.0
2020-07-01 13:15:00,40.33,40.35,40.26,40.3,10984.0,34.7528,34.7701,34.6925,34.727,10984.0
2020-07-01 13:20:00,40.31,40.39,40.26,40.39,8468.0,34.7356,34.8045,34.6925,34.8045,8468.0
2020-07-01 13:25:00,40.39,40.42,40.36,40.41,7293.0,34.8045,34.8304,34.7787,34.8218,7293.0
2020-07-01 13:30:00,40.41,40.41,40.25,40.3,11368.0,34.8218,34.8218,34.6839,34.727,11368.0
2020-07-01 13:35:00,40.33,40.35,40.28,40.34,5181.0,34.7528,34.7701,34.7098,34.7615,5181.0
2020-07-01 13:40:00,40.34,40.34,40.19,40.21,9649.0,34.7615,34.7615,34.6322,34.6494,9649.0
2020-07-01 13:45:00,40.2,40.3,40.18,40.21,25609.0,34.6408,34.727,34.6236,34.6494,25609.0
2020-07-01 13:50:00,40.24,40.34,40.22,40.23,13602.0,34.6753,34.7615,34.6581,34.6667,13602.0
2020-07-01 13:55:00,40.24,40.34,40.22,40.32,16595.0,34.6753,34.7615,34.6581,34.7442,16595.0
2020-07-01 14:00:00,40.34,40.42,40.34,40.4,8763.0,34.7615,34.8304,34.7615,34.8132,8763.0
2020-07-01 14:05:00,40.4,40.47,40.36,40.44,5909.0,34.8132,34.8735,34.7787,34.8476,5909.0
2020-07-01 14:10:00,40.44,40.56,40.39,40.55,13259.0,34.8476,34.951,34.8045,34.9424,13259.0
2020-07-01 14:15:00,40.55,40.59,40.49,40.57,5890.0,34.9424,34.9769,34.8907,34.9597,5890.0
2020-07-01 14:20:00,40.61,40.61,40.53,40.57,7924.0,34.9941,34.9941,34.9252,34.9597,7924.0
2020-07-01 14:25:00,40.57,40.64,40.52,40.59,9576.0,34.9597,35.02,34.9166,34.9769,9576.0
2020-07-01 14:30:00,40.61,40.64,40.47,40.5,14150.0,34.9941,35.02,34.8735,34.8993,14150.0
2020-07-01 14:35:00,40.52,40.55,40.48,40.52,6617.0,34.9166,34.9424,34.8821,34.9166,6617.0
2020-07-01 14:40:00,40.51,40.58,40.47,40.55,13292.0,34.9079,34.9683,34.8735,34.9424,13292.0
2020-07-01 14:45:00,40.55,40.62,40.54,40.62,5970.0,34.9424,35.0027,34.9338,35.0027,5970.0
2020-07-01 14:50:00,40.62,40.71,40.6,40.7,9339.0,35.0027,35.0803,34.9855,35.0717,9339.0
2020-07-01 14:55:00,40.68,40.73,40.65,40.73,9621.0,35.0544,35.0975,35.0286,35.0975,9621.0
2020-07-01 15:00:00,40.73,40.78,40.66,40.78,9941.0,35.0975,35.1406,35.0372,35.1406,9941.0
2020-07-01 15:05:00,40.78,40.8,40.72,40.72,9824.0,35.1406,35.1578,35.0889,35.0889,9824.0
2020-07-01 15:10:00,40.73,40.76,40.64,40.67,7858.0,35.0975,35.1234,35.02,35.0458,7858.0
2020-07-01 15:15:00,40.67,40.69,40.59,40.62,62818.0,35.0458,35.0631,34.9769,35.0027,62818.0
2020-07-01 15:20:00,40.61,40.73,40.54,40.71,27097.0,34.9941,35.0975,34.9338,35.0803,27097.0
2020-07-01 15:25:00,40.71,40.81,40.68,40.81,42684.0,35.0803,35.1665,35.0544,35.1665,42684.0
2020-07-01 15:30:00,40.81,40.85,40.69,40.7,23623.0,35.1665,35.2009,35.0631,35.0717,23623.0
2020-07-01 15:35:00,40.69,40.74,40.64,40.64,19632.0,35.0631,35.1061,35.02,35.02,19632.0
2020-07-01 15:40:00,40.64,40.69,40.6,40.6,102350.0,35.02,35.0631,34.9855,34.9855,102350.0
2020-07-01 15:45:00,40.6,40.73,40.57,40.71,51681.0,34.9855,35.0975,34.9597,35.0803,51681.0
2020-07-01 15:50:00,40.7,40.74,40.59,40.62,49082.0,35.0717,35.1061,34.9769,35.0027,49082.0
2020-07-01 15:55:00,40.62,40.65,40.53,40.61,79887.0,35.0027,35.0286,34.9252,34.9941,79887.0
2020-07-02 09:30:00,41.65,41.97,41.1,41.92,57350.0,35.8903,36.166,35.4164,36.123,57350.0
2020-07-02 09:35:00,41.91,41.93,41.49,41.71,65128.0,36.1143,36.1316,35.7524,35.942,65128.0
2020-07-02 09:40:00,41.76,41.77,41.41,41.41,13819.0,35.9851,35.9937,35.6835,35.6835,13819.0
2020-07-02 09:45:00,41.44,41.51,41.33,41.48,8678.0,35.7093,35.7697,35.6146,35.7438,8678.0
2020-07-02 09:50:00,41.49,41.49,41.36,41.41,25814.0,35.7524,35.7524,35.6404,35.6835,25814.0
2020-07-02 09:55:00,41.38,41.58,41.38,41.53,31192.0,35.6576,35.83,35.6576,35.7869,31192.0
2020-07-02 10:00:00,41.53,41.6,41.43,41.5,38488.0,35.7869,35.8472,35.7007,35.761,38488.0
2020-07-02 10:05:00,41.51,41.53,41.38,41.38,15371.0,35.7697,35.7869,35.6576,35.6576,15371.0
2020-07-02 10:10:00,41.38,41.39,41.19,41.34,26639.0,35.6576,35.6663,35.4939,35.6232,26639.0
2020-07-02 10:15:00,41.34,41.38,41.14,41.22,7600.0,35.6232,35.6576,35.4508,35.5198,7600.0
2020-07-02 10:20:00,41.21,41.22,40.99,40.99,20881.0,35.5111,35.5198,35.3216,35.3216,20881.0
2020-07-02 10:25:00,40.98,40.98,40.78,40.78,10670.0,35.313,35.313,35.1406,35.1406,10670.0
2020-07-02 10:30:00,40.75,40.94,40.75,40.87,8472.0,35.1148,35.2785,35.1148,35.2182,8472.0
2020-07-02 10:35:00,40.88,40.91,40.78,40.84,6956.0,35.2268,35.2526,35.1406,35.1923,6956.0
2020-07-02 10:40:00,40.87,41.09,40.87,41.09,11118.0,35.2182,35.4077,35.2182,35.4077,11118.0
2020-07-02 10:45:00,41.07,41.07,40.87,40.87,11215.0,35.3905,35.3905,35.2182,35.2182,11215.0
2020-07-02 10:50:00,40.85,40.88,40.61,40.66,16691.0,35.2009,35.2268,34.9941,35.0372,16691.0
2020-07-02 10:55:00,40.63,40.71,40.43,40.43,20265.0,35.0114,35.0803,34.839,34.839,20265.0
2020-07-02 11:00:00,40.48,40.56,40.33,40.4,21397.0,34.8821,34.951,34.7528,34.8132,21397.0
2020-07-02 11:05:00,40.42,40.47,40.2,40.23,23237.0,34.8304,34.8735,34.6408,34.6667,23237.0
2020-07-02 11:10:00,40.26,40.4,40.23,40.32,11880.0,34.6925,34.8132,34.6667,34.7442,11880.0
2020-07-02 11:15:00,40.36,40.52,40.34,40.48,10135.0,34.7787,34.9166,34.7615,34.8821,10135.0
2020-07-02 11:20:00,40.48,40.56,40.48,40.54,22528.0,34.8821,34.951,34.8821,34.9338,22528.0
2020-07-02 11:25:00,40.5,40.54,40.42,40.5,12122.0,34.8993,34.9338,34.8304,34.8993,12122.0
2020-07-02 11:30:00,40.53,40.76,40.49,40.72,7448.0,34.9252,35.1234,34.8907,35.0889,7448.0
2020-07-02 11:35:00,40.7,40.77,40.66,40.68,10214.0,35.0717,35.132,35.0372,35.0544,10214.0
2020-07-02 11:40:00,40.67,40.89,40.65,40.88,26119.0,35.0458,35.2354,35.0286,35.2268,26119.0
2020-07-02 11:45:00,40.86,40.89,40.83,40.87,9154.0,35.2095,35.2354,35.1837,35.2182,9154.0
2020-07-02 11:50:00,40.88,40.89,40.65,40.73,14455.0,35.2268,35.2354,35.0286,35.0975,14455.0
2020-07-02 11:55:00,40.74,40.77,40.59,40.62,8006.0,35.1061,35.132,34.9769,35.0027,8006.0
2020-07-02 12:00:00,40.63,40.63,40.51,40.55,10895.0,35.0114,35.0114,34.9079,34.9424,10895.0
2020-07-02 12:05:00,40.55,40.59,40.53,40.55,5301.0,34.9424,34.9769,34.9252,34.9424,5301.0
2020-07-02 12:10:00,40.55,40.64,40.54,40.63,7630.0,34.9424,35.02,34.9338,35.0114,7630.0
2020-07-02 12:15:00,40.62,40.62,40.55,40.59,7023.0,35.0027,35.0027,34.9424,34.9769,7023.0
2020-07-02 12:20:00,40.58,40.6,40.49,40.51,6649.0,34.9683,34.9855,34.8907,34.9079,6649.0
2020-07-02 12:25:00,40.52,40.6,40.5,40.6,8966.0,34.9166,34.9855,34.8993,34.9855,8966.0
2020-07-02 12:30:00,40.59,40.64,40.55,40.62,11682.0,34.9769,35.02,34.9424,35.0027,11682.0
2020-07-02 12:35:00,40.63,40.65,40.5,40.54,9518.0,35.0114,35.0286,34.8993,34.9338,9518.0
2020-07-02 12:40:00,40.54,40.55,40.47,40.48,10385.0,34.9338,34.9424,34.8735,34.8821,10385.0
2020-07-02 12:45:00,40.48,40.57,40.47,40.57,7208.0,34.8821,34.9597,34.8735,34.9597,7208.0
2020-07-02 12:50:00,40.56,40.72,40.56,40.68,12677.0,34.951,35.0889,34.951,35.0544,12677.0
2020-07-02 12:55:00,40.7,40.73,40.57,40.7,11000.0,35.0717,35.0975,34.9597,35.0717,11000.0
2020-07-02 13:00:00,40.7,40.74,40.65,40.7,9111.0,35.0717,35.1061,35.0286,35.0717,9111.0
2020-07-02 13:05:00,40.7,40.78,40.69,40.72,7018.0,35.0717,35.1406,35.0631,35.0889,7018.0
2020-07-02 13:10:00,40.72,40.74,40.68,40.73,7974.0,35.0889,35.1061,35.0544,35.0975,7974.0
2020-07-02 13:15:00,40.72,40.77,40.7,40.73,9471.0,35.0889,35.132,35.0717,35.0975,9471.0
2020-07-02 13:20:00,40.73,40.8,40.7,40.8,9009.0,35.0975,35.1578,35.0717,35.1578,9009.0
2020-07-02 13:25:00,40.8,40.81,40.77,40.78,8696.0,35.1578,35.1665,35.132,35.1406,8696.0
2020-07-02 13:30:00,40.79,40.79,40.72,40.77,5678.0,35.1492,35.1492,35.0889,35.132,5678.0
2020-07-02 13:35:00,40.76,40.76,40.7,40.74,6750.0,35.1234,35.1234,35.0717,35.1061,6750.0
2020-07-02 13:40:00,40.75,40.84,40.75,40.84,8638.0,35.1148,35.1923,35.1148,35.1923,8638.0
2020-07-02 13:45:00,40.84,40.94,40.83,40.93,12714.0,35.1923,35.2785,35.1837,35.2699,12714.0
2020-07-02 13:50:00,40.93,40.93,40.84,40.84,6753.0,35.2699,35.2699,35.1923,35.1923,6753.0
2020-07-02 13:55:00,40.84,40.84,40.71,40.73,8157.0,35.1923,35.1923,35.0803,35.0975,8157.0
2020-07-02 14:00:00,40.71,40.78,40.7,40.72,10303.0,35.0803,35.1406,35.0717,35.0889,10303.0
2020-07-02 14:05:00,40.7,40.79,40.69,40.75,19073.0,35.0717,35.1492,35.0631,35.1148,19073.0
2020-07-02 14:10:00,40.75,40.82,40.75,40.81,5899.0,35.1148,35.1751,35.1148,35.1665,5899.0
2020-07-02 14:15:00,40.79,40.8,40.7,40.73,13017.0,35.1492,35.1578,35.0717,35.0975,13017.0
2020-07-02 14:20:00,40.73,40.78,40.72,40.78,3651.0,35.0975,35.1406,35.0889,35.1406,3651.0
2020-07-02 14:25:00,40.79,40.84,40.76,40.81,6696.0,35.1492,35.1923,35.1234,35.1665,6696.0
2020-07-02 14:30:00,40.83,40.88,40.83,40.84,7677.0,35.1837,35.2268,35.1837,35.1923,7677.0
2020-07-02 14:35:00,40.82,40.92,40.82,40.9,6455.0,35.1751,35.2612,35.1751,35.244,6455.0
2020-07-02 14:40:00,40.9,40.9,40.81,40.87,5665.0,35.244,35.244,35.1665,35.2182,5665.0
2020-07-02 14:45:00,40.83,40.94,40.83,40.93,6681.0,35.1837,35.2785,35.1837,35.2699,6681.0
2020-07-02 14:50:00,40.92,40.96,40.9,40.91,10170.0,35.2612,35.2957,35.244,35.2526,10170.0
2020-07-02 14:55:00,40.91,40.93,40.85,40.9,9731.0,35.2526,35.2699,35.2009,35.244,9731.0
2020-07-02 15:00:00,40.9,40.91,40.84,40.88,11517.0,35.244,35.2526,35.1923,35.2268,11517.0
2020-07-02 15:05:00,40.88,40.93,40.87,40.9,8243.0,35.2268,35.2699,35.2182,35.244,8243.0
2020-07-02 15:10:00,40.9,40.92,40.78,40.81,10851.0,35.244,35.2612,35.1406,35.1665,10851.0
2020-07-02 15:15:00,40.82,40.88,40.81,40.87,9396.0,35.1751,35.2268,35.1665,35.2182,9396.0
2020-07-02 15:20:00,40.88,40.92,40.86,40.86,10587.0,35.2268,35.2612,35.2095,35.2095,10587.0
2020-07-02 15:25:00,40.87,40.9,40.78,40.81,16327.0,35.2182,35.244,35.1406,35.1665,16327.0
2020-07-02 15:30:00,40.83,40.86,40.8,40.8,24131.0,35.1837,35.2095,35.1578,35.1578,24131.0
2020-07-02 15:35:00,40.81,40.83,40.78,40.83,21420.0,35.1665,35.1837,35.1406,35.1837,21420.0
2020-07-02 15:40:00,40.84,40.84,40.71,40.75,25653.0,35.1923,35.1923,35.0803,35.1148,25653.0
2020-07-02 15:45:00,40.75,40.77,40.66,40.73,37215.0,35.1148,35.132,35.0372,35.0975,37215.0
2020-07-02 15:50:00,40.71,40.81,40.6,40.74,62365.0,35.0803,35.1665,34.9855,35.1061,62365.0
2020-07-02 15:55:00,40.73,40.81,40.65,40.73,112369.0,35.0975,35.1665,35.0286,35.0975,112369.0
2020-07-06 09:30:00,41.64,41.76,41.38,41.68,40245.0,35.8817,35.9851,35.6576,35.9162,40245.0
2020-07-06 09:35:00,41.67,41.75,41.35,41.36,27407.0,35.9075,35.9765,35.6318,35.6404,27407.0
2020-07-06 09:40:00,41.38,41.72,41.38,41.71,5228.0,35.6576,35.9506,35.6576,35.942,5228.0
2020-07-06 09:45:00,41.65,41.87,41.64,41.7,27711.0,35.8903,36.0799,35.8817,35.9334,27711.0
2020-07-06 09:50:00,41.71,41.75,41.52,41.57,12981.0,35.942,35.9765,35.7783,35.8214,12981.0
2020-07-06 09:55:00,41.63,41.73,41.51,41.58,8527.0,35.8731,35.9592,35.7697,35.83,8527.0
2020-07-06 10:00:00,41.6,41.69,41.51,41.55,14126.0,35.8472,35.9248,35.7697,35.8041,14126.0
2020-07-06 10:05:00,41.55,41.57,41.32,41.32,7902.0,35.8041,35.8214,35.6059,35.6059,7902.0
2020-07-06 10:10:00,41.33,41.34,40.87,40.9,15825.0,35.6146,35.6232,35.2182,35.244,15825.0
2020-07-06 10:15:00,40.91,41.15,40.87,41.14,13366.0,35.2526,35.4594,35.2182,35.4508,13366.0
2020-07-06 10:20:00,41.15,41.15,40.96,41.06,10286.0,35.4594,35.4594,35.2957,35.3819,10286.0
2020-07-06 10:25:00,40.99,41.12,40.94,41.09,4189.0,35.3216,35.4336,35.2785,35.4077,4189.0
2020-07-06 10:30:00,41.04,41.3,40.96,41.3,8115.0,35.3647,35.5887,35.2957,35.5887,8115.0
2020-07-06 10:35:00,41.33,41.37,41.23,41.32,7228.0,35.6146,35.649,35.5284,35.6059,7228.0
2020-07-06 10:40:00,41.32,41.32,41.09,41.17,5467.0,35.6059,35.6059,35.4077,35.4767,5467.0
2020-07-06 10:45:00,41.15,41.3,41.15,41.26,5220.0,35.4594,35.5887,35.4594,35.5542,5220.0
2020-07-06 10:50:00,41.32,41.32,41.18,41.25,8608.0,35.6059,35.6059,35.4853,35.5456,8608.0
2020-07-06 10:55:00,41.23,41.23,41.17,41.18,3481.0,35.5284,35.5284,35.4767,35.4853,3481.0
2020-07-06 11:00:00,41.13,41.13,40.97,41.04,8341.0,35.4422,35.4422,35.3043,35.3647,8341.0
2020-07-06 11:05:00,41.05,41.12,41.02,41.12,5670.0,35.3733,35.4336,35.3474,35.4336,5670.0
2020-07-06 11:10:00,41.13,41.21,41.11,41.16,5563.0,35.4422,35.5111,35.425,35.4681,5563.0
2020-07-06 11:15:00,41.14,41.14,41.03,41.08,5072.0,35.4508,35.4508,35.356,35.3991,5072.0
2020-07-06 11:20:00,41.11,41.11,40.88,40.9,23931.0,35.425,35.425,35.2268,35.244,23931.0
2020-07-06 11:25:00,40.91,40.96,40.79,40.85,8453.0,35.2526,35.2957,35.1492,35.2009,8453.0
2020-07-06 11:30:00,40.82,40.93,40.77,40.86,6659.0,35.1751,35.2699,35.132,35.2095,6659.0
2020-07-06 11:35:00,40.89,40.93,40.85,40.85,5600.0,35.2354,35.2699,35.2009,35.2009,5600.0
2020-07-06 11:40:00,40.83,40.86,40.76,40.77,5747.0,35.1837,35.2095,35.1234,35.132,5747.0
2020-07-06 11:45:00,40.77,40.92,40.76,40.92,6801.0,35.132,35.2612,35.1234,35.2612,6801.0
2020-07-06 11:50:00,40.91,40.91,40.69,40.74,59112.0,35.2526,35.2526,35.0631,35.1061,59112.0
2020-07-06 11:55:00,40.71,40.76,40.69,40.7,6450.0,35.0803,35.1234,35.0631,35.0717,6450.0
2020-07-06 12:00:00,40.69,40.77,40.68,40.72,6786.0,35.0631,35.132,35.0544,35.0889,6786.0
2020-07-06 12:05:00,40.71,40.73,40.66,40.69,10775.0,35.0803,35.0975,35.0372,35.0631,10775.0
2020-07-06 12:10:00,40.66,40.73,40.65,40.72,5045.0,35.0372,35.0975,35.0286,35.0889,5045.0
2020-07-06 12:15:00,40.74,40.8,40.71,40.71,5213.0,35.1061,35.1578,35.0803,35.0803,5213.0
2020-07-06 12:20:00,40.72,40.86,40.71,40.85,5398.0,35.0889,35.2095,35.0803,35.2009,5398.0
2020-07-06 12:25:00,40.83,40.93,40.83,40.89,6712.0,35.1837,35.2699,35.1837,35.2354,6712.0
2020-07-06 12:30:00,40.88,40.89,40.8,40.81,5300.0,35.2268,35.2354,35.1578,35.1665,5300.0
2020-07-06 12:35:00,40.83,40.89,40.79,40.87,4300.0,35.1837,35.2354,35.1492,35.2182,4300.0
2020-07-06 12:40:00,40.85,40.85,40.82,40.84,3000.0,35.2009,35.2009,35.1751,35.1923,3000.0
2020-07-06 12:45:00,40.84,40.88,40.81,40.81,3134.0,35.1923,35.2268,35.1665,35.1665,3134.0
2020-07-06 12:50:00,40.81,40.83,40.77,40.83,7110.0,35.1665,35.1837,35.132,35.1837,7110.0
2020-07-06 12:55:00,40.84,40.9,40.83,40.9,5975.0,35.1923,35.244,35.1837,35.244,5975.0
2020-07-06 13:00:00,40.9,40.96,40.9,40.91,4690.0,35.244,35.2957,35.244,35.2526,4690.0
2020-07-06 13:05:00,40.9,40.91,40.81,40.86,5003.0,35.244,35.2526,35.1665,35.2095,5003.0
2020-07-06 13:10:00,40.87,40.92,40.86,40.88,2131.0,35.2182,35.2612,35.2095,35.2268,2131.0
2020-07-06 13:15:00,40.86,40.95,40.86,40.93,8134.0,35.2095,35.2871,35.2095,35.2699,8134.0
2020-07-06 13:20:00,40.94,40.99,40.94,40.96,7827.0,35.2785,35.3216,35.2785,35.2957,7827.0
2020-07-06 13:25:00,40.96,41.11,40.94,41.08,9447.0,35.2957,35.425,35.2785,35.3991,9447.0
2020-07-06 13:30:00,41.09,41.14,41.09,41.12,10579.0,35.4077,35.4508,35.4077,35.4336,10579.0
2020-07-06 13:35:00,41.12,41.15,41.1,41.11,14552.0,35.4336,35.4594,35.4164,35.425,14552.0
2020-07-06 13:40:00,41.12,41.22,41.12,41.19,11552.0,35.4336,35.5198,35.4336,35.4939,11552.0
2020-07-06 13:45:00,41.19,41.28,41.17,41.27,14928.0,35.4939,35.5715,35.4767,35.5628,14928.0
2020-07-06 13:50:00,41.28,41.32,41.22,41.23,13708.0,35.5715,35.6059,35.5198,35.5284,13708.0
2020-07-06 13:55:00,41.23,41.3,41.22,41.27,9167.0,35.5284,35.5887,35.5198,35.5628,9167.0
2020-07-06 14:00:00,41.27,41.27,41.04,41.04,10796.0,35.5628,35.5628,35.3647,35.3647,10796.0
2020-07-06 14:05:00,41.02,41.05,40.96,40.96,6906.0,35.3474,35.3733,35.2957,35.2957,6906.0
2020-07-06 14:10:00,40.98,41.03,40.87,40.9,8716.0,35.313,35.356,35.2182,35.244,8716.0
2020-07-06 14:15:00,40.9,40.93,40.8,40.8,5355.0,35.244,35.2699,35.1578,35.1578,5355.0
2020-07-06 14:20:00,40.79,40.79,40.74,40.74,6504.0,35.1492,35.1492,35.1061,35.1061,6504.0
2020-07-06 14:25:00,40.74,40.84,40.69,40.73,11812.0,35.1061,35.1923,35.0631,35.0975,11812.0
2020-07-06 14:30:00,40.72,40.83,40.69,40.83,7790.0,35.0889,35.1837,35.0631,35.1837,7790.0
2020-07-06 14:35:00,40.83,40.9,40.83,40.87,6277.0,35.1837,35.244,35.1837,35.2182,6277.0
2020-07-06 14:40:00,40.86,40.86,40.75,40.78,6950.0,35.2095,35.2095,35.1148,35.1406,6950.0
2020-07-06 14:45:00,40.77,40.88,40.77,40.87,6864.0,35.132,35.2268,35.132,35.2182,6864.0
2020-07-06 14:50:00,40.86,40.91,40.8,40.91,6410.0,35.2095,35.2526,35.1578,35.2526,6410.0
2020-07-06 14:55:00,40.92,40.92,40.84,40.87,9419.0,35.2612,35.2612,35.1923,35.2182,9419.0
2020-07-06 15:00:00,40.87,40.92,40.85,40.89,7504.0,35.2182,35.2612,35.2009,35.2354,7504.0
2020-07-06 15:05:00,40.9,40.99,40.9,40.93,8535.0,35.244,35.3216,35.244,35.2699,8535.0
2020-07-06 15:10:00,40.93,40.96,40.83,40.88,10905.0,35.2699,35.2957,35.1837,35.2268,10905.0
2020-07-06 15:15:00,40.88,40.88,40.75,40.77,8579.0,35.2268,35.2268,35.1148,35.132,8579.0
2020-07-06 15:20:00,40.76,40.82,40.75,40.81,8994.0,35.1234,35.1751,35.1148,35.1665,8994.0
2020-07-06 15:25:00,40.79,40.83,40.77,40.77,7811.0,35.1492,35.1837,35.132,35.132,7811.0
2020-07-06 15:30:00,40.77,40.79,40.65,40.78,20779.0,35.132,35.1492,35.0286,35.1406,20779.0
2020-07-06 15:35:00,40.79,40.83,40.76,40.77,10840.0,35.1492,35.1837,35.1234,35.132,10840.0
2020-07-06 15:40:00,40.77,40.86,40.76,40.85,17520.0,35.132,35.2095,35.1234,35.2009,17520.0
2020-07-06 15:45:00,40.83,40.95,40.83,40.94,13534.0,35.1837,35.2871,35.1837,35.2785,13534.0
2020-07-06 15:50:00,40.95,41.01,40.83,41.0,41043.0,35.2871,35.3388,35.1837,35.3302,41043.0
2020-07-06 15:55:00,40.98,40.98,40.84,40.87,64297.0,35.313,35.313,35.1923,35.2182,64297.0
2020-07-07 09:30:00,40.44,40.62,40.13,40.48,22730.0,34.8476,35.0027,34.5805,34.8821,22730.0
2020-07-07 09:35:00,40.44,40.61,40.43,40.46,8927.0,34.8476,34.9941,34.839,34.8649,8927.0
2020-07-07 09:40:00,40.5,40.63,40.5,40.57,6400.0,34.8993,35.0114,34.8993,34.9597,6400.0
2020-07-07 09:45:00,40.53,40.8,40.51,40.63,9894.0,34.9252,35.1578,34.9079,35.0114,9894.0
2020-07-07 09:50:00,40.6,40.63,40.42,40.52,11532.0,34.9855,35.0114,34.8304,34.9166,11532.0
2020-07-07 09:55:00,40.49,40.62,40.39,40.58,16599.0,34.8907,35.0027,34.8045,34.9683,16599.0
2020-07-07 10:00:00,40.58,40.73,40.5,40.71,9079.0,34.9683,35.0975,34.8993,35.0803,9079.0
2020-07-07 10:05:00,40.67,40.67,40.34,40.37,14223.0,35.0458,35.0458,34.7615,34.7873,14223.0
2020-07-07 10:10:00,40.38,40.46,40.24,40.45,21108.0,34.7959,34.8649,34.6753,34.8562,21108.0
2020-07-07 10:15:00,40.42,40.6,40.4,40.59,9522.0,34.8304,34.9855,34.8132,34.9769,9522.0
2020-07-07 10:20:00,40.59,40.61,40.47,40.54,6824.0,34.9769,34.9941,34.8735,34.9338,6824.0
2020-07-07 10:25:00,40.54,40.54,40.45,40.46,6372.0,34.9338,34.9338,34.8562,34.8649,6372.0
2020-07-07 10:30:00,40.45,40.46,40.3,40.36,9220.0,34.8562,34.8649,34.727,34.7787,9220.0
2020-07-07 10:35:00,40.35,40.37,40.17,40.21,18763.0,34.7701,34.7873,34.615,34.6494,18763.0
2020-07-07 10:40:00,40.21,40.21,40.14,40.15,5880.0,34.6494,34.6494,34.5891,34.5977,5880.0
2020-07-07 10:45:00,40.13,40.21,40.09,40.2,6956.0,34.5805,34.6494,34.546,34.6408,6956.0
2020-07-07 10:50:00,40.21,40.33,40.2,40.33,11979.0,34.6494,34.7528,34.6408,34.7528,11979.0
2020-07-07 10:55:00,40.34,40.35,40.22,40.34,21697.0,34.7615,34.7701,34.6581,34.7615,21697.0
2020-07-07 11:00:00,40.34,40.36,40.24,40.27,12731.0,34.7615,34.7787,34.6753,34.7011,12731.0
2020-07-07 11:05:00,40.28,40.33,40.24,40.29,9086.0,34.7098,34.7528,34.6753,34.7184,9086.0
2020-07-07 11:10:00,40.29,40.39,40.29,40.31,12073.0,34.7184,34.8045,34.7184,34.7356,12073.0
2020-07-07 11:15:00,40.31,40.43,40.31,40.43,12225.0,34.7356,34.839,34.7356,34.839,12225.0
2020-07-07 11:20:00,40.41,40.45,40.35,40.39,11797.0,34.8218,34.8562,34.7701,34.8045,11797.0
2020-07-07 11:25:00,40.39,40.4,40.01,40.04,49059.0,34.8045,34.8132,34.4771,34.5029,49059.0
2020-07-07 11:30:00,40.05,40.12,40.04,40.06,15814.0,34.5116,34.5719,34.5029,34.5202,15814.0
2020-07-07 11:35:00,40.06,40.07,39.96,39.98,10112.0,34.5202,34.5288,34.434,34.4512,10112.0
2020-07-07 11:40:00,39.97,40.08,39.96,40.02,15063.0,34.4426,34.5374,34.434,34.4857,15063.0
2020-07-07 11:45:00,40.01,40.18,40.01,40.17,12579.0,34.4771,34.6236,34.4771,34.615,12579.0
2020-07-07 11:50:00,40.18,40.2,40.1,40.12,8298.0,34.6236,34.6408,34.5546,34.5719,8298.0
2020-07-07 11:55:00,40.1,40.14,40.02,40.12,11168.0,34.5546,34.5891,34.4857,34.5719,11168.0
2020-07-07 12:00:00,40.12,40.17,40.05,40.05,7977.0,34.5719,34.615,34.5116,34.5116,7977.0
2020-07-07 12:05:00,40.04,40.15,40.04,40.08,6119.0,34.5029,34.5977,34.5029,34.5374,6119.0
2020-07-07 12:10:00,40.08,40.1,40.04,40.07,5531.0,34.5374,34.5546,34.5029,34.5288,5531.0
2020-07-07 12:15:00,40.06,40.14,40.06,40.09,7266.0,34.5202,34.5891,34.5202,34.546,7266.0
2020-07-07 12:20:00,40.07,40.09,40.06,40.07,6523.0,34.5288,34.546,34.5202,34.5288,6523.0
2020-07-07 12:25:00,40.08,40.13,40.04,40.12,13085.0,34.5374,34.5805,34.5029,34.5719,13085.0
2020-07-07 12:30:00,40.12,40.12,40.04,40.09,6740.0,34.5719,34.5719,34.5029,34.546,6740.0
2020-07-07 12:35:00,40.07,40.12,40.05,40.06,6600.0,34.5288,34.5719,34.5116,34.5202,6600.0
2020-07-07 12:40:00,40.07,40.12,40.05,40.09,5848.0,34.5288,34.5719,34.5116,34.546,5848.0
2020-07-07 12:45:00,40.1,40.12,40.04,40.06,11765.0,34.5546,34.5719,34.5029,34.5202,11765.0
2020-07-07 12:50:00,40.06,40.07,40.01,40.03,7649.0,34.5202,34.5288,34.4771,34.4943,7649.0
2020-07-07 12:55:00,40.03,40.13,39.96,40.13,13721.0,34.4943,34.5805,34.434,34.5805,13721.0
2020-07-07 13:00:00,40.1,40.27,40.1,40.25,8728.0,34.5546,34.7011,34.5546,34.6839,8728.0
2020-07-07 13:05:00,40.25,40.3,40.13,40.18,9935.0,34.6839,34.727,34.5805,34.6236,9935.0
2020-07-07 13:10:00,40.19,40.2,40.1,40.13,6076.0,34.6322,34.6408,34.5546,34.5805,6076.0
2020-07-07 13:15:00,40.13,40.21,40.13,40.15,8616.0,34.5805,34.6494,34.5805,34.5977,8616.0
2020-07-07 13:20:00,40.13,40.14,40.09,40.1,3165.0,34.5805,34.5891,34.546,34.5546,3165.0
2020-07-07 13:25:00,40.08,40.17,40.07,40.16,9179.0,34.5374,34.615,34.5288,34.6063,9179.0
2020-07-07 13:30:00,40.17,40.27,40.17,40.25,17245.0,34.615,34.7011,34.615,34.6839,17245.0
2020-07-07 13:35:00,40.26,40.27,40.21,40.22,12864.0,34.6925,34.7011,34.6494,34.6581,12864.0
2020-07-07 13:40:00,40.22,40.33,40.21,40.31,11896.0,34.6581,34.7528,34.6494,34.7356,11896.0
2020-07-07 13:45:00,40.32,40.32,40.27,40.3,7870.0,34.7442,34.7442,34.7011,34.727,7870.0
2020-07-07 13:50:00,40.3,40.42,40.28,40.3,16622.0,34.727,34.8304,34.7098,34.727,16622.0
2020-07-07 13:55:00,40.28,40.4,40.28,40.34,7232.0,34.7098,34.8132,34.7098,34.7615,7232.0
2020-07-07 14:00:00,40.32,40.34,40.28,40.28,12465.0,34.7442,34.7615,34.7098,34.7098,12465.0
2020-07-07 14:05:00,40.27,40.34,40.22,40.3,18170.0,34.7011,34.7615,34.6581,34.727,18170.0
2020-07-07 14:10:00,40.31,40.36,40.3,40.36,8420.0,34.7356,34.7787,34.727,34.7787,8420.0
2020-07-07 14:15:00,40.37,40.37,40.25,40.26,7385.0,34.7873,34.7873,34.6839,34.6925,7385.0
2020-07-07 14:20:00,40.26,40.31,40.21,40.22,20413.0,34.6925,34.7356,34.6494,34.6581,20413.0
2020-07-07 14:25:00,40.22,40.25,40.16,40.21,13353.0,34.6581,34.6839,34.6063,34.6494,13353.0
2020-07-07 14:30:00,40.18,40.2,40.12,40.16,9642.0,34.6236,34.6408,34.5719,34.6063,9642.0
2020-07-07 14:35:00,40.16,40.19,40.09,40.12,6609.0,34.6063,34.6322,34.546,34.5719,6609.0
2020-07-07 14:40:00,40.13,40.21,40.13,40.2,9480.0,34.5805,34.6494,34.5805,34.6408,9480.0
2020-07-07 14:45:00,40.2,40.25,40.19,40.21,10548.0,34.6408,34.6839,34.6322,34.6494,10548.0
2020-07-07 14:50:00,40.21,40.24,40.16,40.16,8029.0,34.6494,34.6753,34.6063,34.6063,8029.0
2020-07-07 14:55:00,40.16,40.22,40.13,40.19,15798.0,34.6063,34.6581,34.5805,34.6322,15798.0
2020-07-07 15:00:00,40.18,40.2,40.06,40.08,19218.0,34.6236,34.6408,34.5202,34.5374,19218.0
2020-07-07 15:05:00,40.09,40.15,40.08,40.11,14065.0,34.546,34.5977,34.5374,34.5633,14065.0
2020-07-07 15:10:00,40.11,40.14,40.04,40.05,71130.0,34.5633,34.5891,34.5029,34.5116,71130.0
2020-07-07 15:15:00,40.03,40.06,40.0,40.02,17497.0,34.4943,34.5202,34.4685,34.4857,17497.0
2020-07-07 15:20:00,40.02,40.09,39.94,40.07,17945.0,34.4857,34.546,34.4168,34.5288,17945.0
2020-07-07 15:25:00,40.04,40.07,39.99,40.06,9893.0,34.5029,34.5288,34.4599,34.5202,9893.0
2020-07-07 15:30:00,40.06,40.06,39.9,39.98,25490.0,34.5202,34.5202,34.3823,34.4512,25490.0
2020-07-07 15:35:00,39.97,40.0,39.89,39.94,23899.0,34.4426,34.4685,34.3737,34.4168,23899.0
2020-07-07 15:40:00,39.95,39.96,39.84,39.85,19579.0,34.4254,34.434,34.3306,34.3392,19579.0
2020-07-07 15:45:00,39.84,39.88,39.82,39.85,31535.0,34.3306,34.3651,34.3134,34.3392,31535.0
2020-07-07 15:50:00,39.85,39.86,39.73,39.79,37432.0,34.3392,34.3478,34.2358,34.2875,37432.0
2020-07-07 15:55:00,39.8,39.91,39.77,39.79,83002.0,34.2961,34.3909,34.2703,34.2875,83002.0
2020-07-08 09:30:00,39.69,39.91,39.36,39.85,35608.0,34.2013,34.3909,33.917,34.3392,35608.0
2020-07-08 09:35:00,39.86,39.95,39.57,39.79,22526.0,34.3478,34.4254,34.0979,34.2875,22526.0
2020-07-08 09:40:00,39.65,39.68,39.48,39.54,14223.0,34.1669,34.1927,34.0204,34.0721,14223.0
2020-07-08 09:45:00,39.57,39.62,39.43,39.57,9968.0,34.0979,34.141,33.9773,34.0979,9968.0
2020-07-08 09:50:00,39.58,39.67,39.5,39.66,24982.0,34.1066,34.1841,34.0376,34.1755,24982.0
2020-07-08 09:55:00,39.66,39.72,39.58,39.58,17018.0,34.1755,34.2272,34.1066,34.1066,17018.0
2020-07-08 10:00:00,39.56,39.86,39.56,39.84,23943.0,34.0893,34.3478,34.0893,34.3306,23943.0
2020-07-08 10:05:00,39.83,40.05,39.82,39.9,11368.0,34.322,34.5116,34.3134,34.3823,11368.0
2020-07-08 10:10:00,39.94,40.06,39.91,40.02,10569.0,34.4168,34.5202,34.3909,34.4857,10569.0
2020-07-08 10:15:00,40.01,40.06,39.95,39.98,11189.0,34.4771,34.5202,34.4254,34.4512,11189.0
2020-07-08 10:20:00,39.99,40.13,39.95,40.08,13015.0,34.4599,34.5805,34.4254,34.5374,13015.0
2020-07-08 10:25:00,40.04,40.04,39.89,39.97,8421.0,34.5029,34.5029,34.3737,34.4426,8421.0
2020-07-08 10:30:00,39.97,40.12,39.96,40.01,6411.0,34.4426,34.5719,34.434,34.4771,6411.0
2020-07-08 10:35:00,39.99,40.1,39.96,40.09,6860.0,34.4599,34.5546,34.434,34.546,6860.0
2020-07-08 10:40:00,40.1,40.23,40.08,40.23,4618.0,34.5546,34.6667,34.5374,34.6667,4618.0
2020-07-08 10:45:00,40.2,40.28,40.16,40.21,9305.0,34.6408,34.7098,34.6063,34.6494,9305.0
2020-07-08 10:50:00,40.19,40.19,40.0,40.02,10954.0,34.6322,34.6322,34.4685,34.4857,10954.0
2020-07-08 10:55:00,40.02,40.14,40.02,40.14,7133.0,34.4857,34.5891,34.4857,34.5891,7133.0
2020-07-08 11:00:00,40.14,40.14,39.92,39.95,20896.0,34.5891,34.5891,34.3995,34.4254,20896.0
2020-07-08 11:05:00,39.97,40.01,39.7,39.85,16270.0,34.4426,34.4771,34.21,34.3392,16270.0
2020-07-08 11:10:00,39.82,39.91,39.82,39.89,4900.0,34.3134,34.3909,34.3134,34.3737,4900.0
2020-07-08 11:15:00,39.87,39.88,39.62,39.63,7359.0,34.3565,34.3651,34.141,34.1496,7359.0
2020-07-08 11:20:00,39.65,39.69,39.52,39.59,6700.0,34.1669,34.2013,34.0549,34.1152,6700.0
2020-07-08 11:25:00,39.61,39.7,39.6,39.7,8920.0,34.1324,34.21,34.1238,34.21,8920.0
2020-07-08 11:30:00,39.71,39.85,39.71,39.82,3465.0,34.2186,34.3392,34.2186,34.3134,3465.0
2020-07-08 11:35:00,39.8,39.82,39.63,39.63,14301.0,34.2961,34.3134,34.1496,34.1496,14301.0
2020-07-08 11:40:00,39.66,39.69,39.57,39.64,13664.0,34.1755,34.2013,34.0979,34.1583,13664.0
2020-07-08 11:45:00,39.67,39.75,39.56,39.63,9958.0,34.1841,34.253,34.0893,34.1496,9958.0
2020-07-08 11:50:00,39.62,39.75,39.57,39.75,6267.0,34.141,34.253,34.0979,34.253,6267.0
2020-07-08 11:55:00,39.69,39.7,39.66,39.7,5357.0,34.2013,34.21,34.1755,34.21,5357.0
2020-07-08 12:00:00,39.69,39.71,39.6,39.65,6016.0,34.2013,34.2186,34.1238,34.1669,6016.0
2020-07-08 12:05:00,39.65,39.68,39.62,39.65,8206.0,34.1669,34.1927,34.141,34.1669,8206.0
2020-07-08 12:10:00,39.65,39.76,39.65,39.68,8066.0,34.1669,34.2617,34.1669,34.1927,8066.0
2020-07-08 12:15:00,39.7,39.83,39.65,39.83,14412.0,34.21,34.322,34.1669,34.322,14412.0
2020-07-08 12:20:00,39.81,39.81,39.7,39.7,9829.0,34.3047,34.3047,34.21,34.21,9829.0
2020-07-08 12:25:00,39.72,39.79,39.7,39.79,8913.0,34.2272,34.2875,34.21,34.2875,8913.0
2020-07-08 12:30:00,39.79,39.81,39.7,39.73,19200.0,34.2875,34.3047,34.21,34.2358,19200.0
2020-07-08 12:35:00,39.7,39.73,39.69,39.73,10371.0,34.21,34.2358,34.2013,34.2358,10371.0
2020-07-08 12:40:00,39.75,39.78,39.67,39.72,6202.0,34.253,34.2789,34.1841,34.2272,6202.0
2020-07-08 12:45:00,39.72,39.74,39.67,39.67,14456.0,34.2272,34.2444,34.1841,34.1841,14456.0
2020-07-08 12:50:00,39.67,39.73,39.67,39.7,18965.0,34.1841,34.2358,34.1841,34.21,18965.0
2020-07-08 12:55:00,39.7,39.8,39.69,39.79,21823.0,34.21,34.2961,34.2013,34.2875,21823.0
2020-07-08 13:00:00,39.78,39.81,39.73,39.81,19663.0,34.2789,34.3047,34.2358,34.3047,19663.0
2020-07-08 13:05:00,39.77,39.82,39.73,39.75,6372.0,34.2703,34.3134,34.2358,34.253,6372.0
2020-07-08 13:10:00,39.73,39.73,39.53,39.56,18334.0,34.2358,34.2358,34.0635,34.0893,18334.0
2020-07-08 13:15:00,39.55,39.57,39.51,39.53,9906.0,34.0807,34.0979,34.0462,34.0635,9906.0
2020-07-08 13:20:00,39.53,39.54,39.5,39.51,9492.0,34.0635,34.0721,34.0376,34.0462,9492.0
2020-07-08 13:25:00,39.5,39.56,39.5,39.51,4556.0,34.0376,34.0893,34.0376,34.0462,4556.0
2020-07-08 13:30:00,39.53,39.59,39.5,39.58,10547.0,34.0635,34.1152,34.0376,34.1066,10547.0
2020-07-08 13:35:00,39.59,39.63,39.59,39.6,3905.0,34.1152,34.1496,34.1152,34.1238,3905.0
2020-07-08 13:40:00,39.61,39.64,39.6,39.61,5623.0,34.1324,34.1583,34.1238,34.1324,5623.0
2020-07-08 13:45:00,39.62,39.62,39.56,39.6,4767.0,34.141,34.141,34.0893,34.1238,4767.0
2020-07-08 13:50:00,39.61,39.65,39.6,39.63,2000.0,34.1324,34.1669,34.1238,34.1496,2000.0
2020-07-08 13:55:00,39.64,39.7,39.61,39.67,3646.0,34.1583,34.21,34.1324,34.1841,3646.0
2020-07-08 14:00:00,39.68,39.74,39.62,39.63,31100.0,34.1927,34.2444,34.141,34.1496,31100.0
2020-07-08 14:05:00,39.63,39.71,39.63,39.65,4805.0,34.1496,34.2186,34.1496,34.1669,4805.0
2020-07-08 14:10:00,39.65,39.74,39.64,39.66,7752.0,34.1669,34.2444,34.1583,34.1755,7752.0
2020-07-08 14:15:00,39.64,39.74,39.64,39.74,3900.0,34.1583,34.2444,34.1583,34.2444,3900.0
2020-07-08 14:20:00,39.73,39.82,39.73,39.79,6677.0,34.2358,34.3134,34.2358,34.2875,6677.0
2020-07-08 14:25:00,39.79,39.79,39.7,39.73,14410.0,34.2875,34.2875,34.21,34.2358,14410.0
2020-07-08 14:30:00,39.73,39.73,39.63,39.63,5566.0,34.2358,34.2358,34.1496,34.1496,5566.0
2020-07-08 14:35:00,39.61,39.66,39.59,39.63,2600.0,34.1324,34.1755,34.1152,34.1496,2600.0
2020-07-08 14:40:00,39.64,39.65,39.56,39.62,9975.0,34.1583,34.1669,34.0893,34.141,9975.0
2020-07-08 14:45:00,39.62,39.71,39.62,39.7,5761.0,34.141,34.2186,34.141,34.21,5761.0
2020-07-08 14:50:00,39.7,39.72,39.61,39.61,3374.0,34.21,34.2272,34.1324,34.1324,3374.0
2020-07-08 14:55:00,39.62,39.78,39.6,39.78,22585.0,34.141,34.2789,34.1238,34.2789,22585.0
2020-07-08 15:00:00,39.78,39.87,39.78,39.85,15544.0,34.2789,34.3565,34.2789,34.3392,15544.0
2020-07-08 15:05:00,39.84,39.89,39.81,39.89,7965.0,34.3306,34.3737,34.3047,34.3737,7965.0
2020-07-08 15:10:00,39.89,40.0,39.89,40.0,12454.0,34.3737,34.4685,34.3737,34.4685,12454.0
2020-07-08 15:15:00,40.01,40.25,39.99,40.05,12910.0,34.4771,34.6839,34.4599,34.5116,12910.0
2020-07-08 15:20:00,40.06,40.2,40.05,40.18,12690.0,34.5202,34.6408,34.5116,34.6236,12690.0
2020-07-08 15:25:00,40.18,40.18,40.1,40.1,12775.0,34.6236,34.6236,34.5546,34.5546,12775.0
2020-07-08 15:30:00,40.1,40.15,40.1,40.14,12995.0,34.5546,34.5977,34.5546,34.5891,12995.0
2020-07-08 15:35:00,40.14,40.26,40.14,40.23,17743.0,34.5891,34.6925,34.5891,34.6667,17743.0
2020-07-08 15:40:00,40.23,40.32,40.22,40.29,19779.0,34.6667,34.7442,34.6581,34.7184,19779.0
2020-07-08 15:45:00,40.28,40.39,40.27,40.33,27309.0,34.7098,34.8045,34.7011,34.7528,27309.0
2020-07-08 15:50:00,40.3,40.3,40.17,40.26,44151.0,34.727,34.727,34.615,34.6925,44151.0
2020-07-08 15:55:00,40.25,40.32,40.2,40.27,69946.0,34.6839,34.7442,34.6408,34.7011,69946.0
2020-07-09 09:30:00,40.05,40.65,40.05,40.21,74910.0,34.5116,35.0286,34.5116,34.6494,74910.0
2020-07-09 09:35:00,40.26,40.26,39.85,39.99,5575.0,34.6925,34.6925,34.3392,34.4599,5575.0
2020-07-09 09:40:00,39.89,40.19,39.89,39.98,6736.0,34.3737,34.6322,34.3737,34.4512,6736.0
2020-07-09 09:45:00,39.88,39.94,39.72,39.79,13379.0,34.3651,34.4168,34.2272,34.2875,13379.0
2020-07-09 09:50:00,39.83,39.88,39.53,39.7,7447.0,34.322,34.3651,34.0635,34.21,7447.0
2020-07-09 09:55:00,39.71,39.72,39.57,39.7,6596.0,34.2186,34.2272,34.0979,34.21,6596.0
2020-07-09 10:00:00,39.73,39.89,39.72,39.76,8482.0,34.2358,34.3737,34.2272,34.2617,8482.0
2020-07-09 10:05:00,39.72,39.73,39.46,39.48,18862.0,34.2272,34.2358,34.0032,34.0204,18862.0
2020-07-09 10:10:00,39.48,39.53,39.3,39.3,13698.0,34.0204,34.0635,33.8653,33.8653,13698.0
2020-07-09 10:15:00,39.29,39.3,39.18,39.25,20375.0,33.8567,33.8653,33.7619,33.8222,20375.0
2020-07-09 10:20:00,39.17,39.41,39.17,39.3,5613.0,33.7533,33.9601,33.7533,33.8653,5613.0
2020-07-09 10:25:00,39.28,39.34,39.23,39.32,6125.0,33.848,33.8997,33.805,33.8825,6125.0
2020-07-09 10:30:00,39.33,39.4,39.26,39.28,2014.0,33.8911,33.9514,33.8308,33.848,2014.0
2020-07-09 10:35:00,39.27,39.27,39.06,39.11,11190.0,33.8394,33.8394,33.6585,33.7016,11190.0
2020-07-09 10:40:00,39.07,39.07,38.84,38.89,41404.0,33.6671,33.6671,33.4689,33.512,41404.0
2020-07-09 10:45:00,38.9,39.12,38.84,39.08,12201.0,33.5206,33.7102,33.4689,33.6757,12201.0
2020-07-09 10:50:00,39.05,39.12,39.0,39.01,10483.0,33.6498,33.7102,33.6068,33.6154,10483.0
2020-07-09 10:55:00,39.01,39.03,38.7,38.74,28627.0,33.6154,33.6326,33.3482,33.3827,28627.0
2020-07-09 11:00:00,38.71,38.8,38.51,38.53,20922.0,33.3569,33.4344,33.1845,33.2018,20922.0
2020-07-09 11:05:00,38.52,38.65,38.31,38.59,58164.0,33.1931,33.3052,33.0122,33.2535,58164.0
2020-07-09 11:10:00,38.59,38.63,38.39,38.42,23818.0,33.2535,33.2879,33.0811,33.107,23818.0
2020-07-09 11:15:00,38.4,38.42,38.11,38.12,12371.0,33.0897,33.107,32.8398,32.8485,12371.0
2020-07-09 11:20:00,38.13,38.34,38.12,38.26,78328.0,32.8571,33.038,32.8485,32.9691,78328.0
2020-07-09 11:25:00,38.28,38.52,38.24,38.52,12824.0,32.9863,33.1931,32.9519,33.1931,12824.0
2020-07-09 11:30:00,38.58,38.63,38.41,38.43,9185.0,33.2448,33.2879,33.0984,33.1156,9185.0
2020-07-09 11:35:00,38.45,38.55,38.41,38.46,8790.0,33.1328,33.219,33.0984,33.1414,8790.0
2020-07-09 11:40:00,38.45,38.47,38.27,38.3,6903.0,33.1328,33.1501,32.9777,33.0036,6903.0
2020-07-09 11:45:00,38.3,38.52,38.29,38.41,8615.0,33.0036,33.1931,32.9949,33.0984,8615.0
2020-07-09 11:50:00,38.4,38.5,38.39,38.48,8513.0,33.0897,33.1759,33.0811,33.1587,8513.0
2020-07-09 11:55:00,38.45,38.56,38.44,38.52,11291.0,33.1328,33.2276,33.1242,33.1931,11291.0
2020-07-09 12:00:00,38.52,38.77,38.49,38.76,22145.0,33.1931,33.4086,33.1673,33.4,22145.0
2020-07-09 12:05:00,38.73,38.76,38.51,38.54,10550.0,33.3741,33.4,33.1845,33.2104,10550.0
2020-07-09 12:10:00,38.54,38.6,38.42,38.43,12448.0,33.2104,33.2621,33.107,33.1156,12448.0
2020-07-09 12:15:00,38.42,38.46,38.05,38.12,139122.0,33.107,33.1414,32.7881,32.8485,139122.0
2020-07-09 12:20:00,38.1,38.14,38.01,38.12,33412.0,32.8312,32.8657,32.7537,32.8485,33412.0
2020-07-09 12:25:00,38.11,38.16,38.01,38.06,21072.0,32.8398,32.8829,32.7537,32.7968,21072.0
2020-07-09 12:30:00,38.06,38.12,38.02,38.07,13485.0,32.7968,32.8485,32.7623,32.8054,13485.0
2020-07-09 12:35:00,38.06,38.09,37.96,38.04,28362.0,32.7968,32.8226,32.7106,32.7795,28362.0
2020-07-09 12:40:00,38.05,38.22,38.0,38.11,27005.0,32.7881,32.9346,32.7451,32.8398,27005.0
2020-07-09 12:45:00,38.09,38.25,38.08,38.22,6946.0,32.8226,32.9605,32.814,32.9346,6946.0
2020-07-09 12:50:00,38.2,38.32,38.16,38.29,16915.0,32.9174,33.0208,32.8829,32.9949,16915.0
2020-07-09 12:55:00,38.3,38.43,38.22,38.41,19886.0,33.0036,33.1156,32.9346,33.0984,19886.0
2020-07-09 13:00:00,38.4,38.5,38.37,38.47,19637.0,33.0897,33.1759,33.0639,33.1501,19637.0
2020-07-09 13:05:00,38.45,38.46,38.37,38.41,18005.0,33.1328,33.1414,33.0639,33.0984,18005.0
2020-07-09 13:10:00,38.41,38.54,38.41,38.52,13050.0,33.0984,33.2104,33.0984,33.1931,13050.0
2020-07-09 13:15:00,38.53,38.69,38.53,38.67,49718.0,33.2018,33.3396,33.2018,33.3224,49718.0
2020-07-09 13:20:00,38.69,38.72,38.56,38.64,18494.0,33.3396,33.3655,33.2276,33.2965,18494.0
2020-07-09 13:25:00,38.63,38.64,38.53,38.56,10278.0,33.2879,33.2965,33.2018,33.2276,10278.0
2020-07-09 13:30:00,38.55,38.61,38.51,38.56,12509.0,33.219,33.2707,33.1845,33.2276,12509.0
2020-07-09 13:35:00,38.56,38.7,38.56,38.68,14391.0,33.2276,33.3482,33.2276,33.331,14391.0
2020-07-09 13:40:00,38.68,38.73,38.58,38.6,11211.0,33.331,33.3741,33.2448,33.2621,11211.0
2020-07-09 13:45:00,38.59,38.71,38.58,38.64,18835.0,33.2535,33.3569,33.2448,33.2965,18835.0
2020-07-09 13:50:00,38.65,38.68,38.61,38.63,8042.0,33.3052,33.331,33.2707,33.2879,8042.0
2020-07-09 13:55:00,38.64,38.73,38.63,38.69,16547.0,33.2965,33.3741,33.2879,33.3396,16547.0
2020-07-09 14:00:00,38.68,38.76,38.64,38.65,13470.0,33.331,33.4,33.2965,33.3052,13470.0
2020-07-09 14:05:00,38.66,38.75,38.66,38.7,11901.0,33.3138,33.3913,33.3138,33.3482,11901.0
2020-07-09 14:10:00,38.67,38.67,38.61,38.64,8193.0,33.3224,33.3224,33.2707,33.2965,8193.0
2020-07-09 14:15:00,38.65,38.79,38.64,38.77,14856.0,33.3052,33.4258,33.2965,33.4086,14856.0
2020-07-09 14:20:00,38.77,38.78,38.68,38.71,9821.0,33.4086,33.4172,33.331,33.3569,9821.0
2020-07-09 14:25:00,38.69,38.81,38.69,38.79,10990.0,33.3396,33.443,33.3396,33.4258,10990.0
2020-07-09 14:30:00,38.79,38.79,38.62,38.69,14242.0,33.4258,33.4258,33.2793,33.3396,14242.0
2020-07-09 14:35:00,38.69,38.71,38.61,38.62,10919.0,33.3396,33.3569,33.2707,33.2793,10919.0
2020-07-09 14:40:00,38.62,38.7,38.59,38.65,13911.0,33.2793,33.3482,33.2535,33.3052,13911.0
2020-07-09 14:45:00,38.63,38.74,38.62,38.73,16796.0,33.2879,33.3827,33.2793,33.3741,16796.0
2020-07-09 14:50:00,38.71,38.72,38.59,38.63,16162.0,33.3569,33.3655,33.2535,33.2879,16162.0
2020-07-09 14:55:00,38.62,38.65,38.55,38.57,13674.0,33.2793,33.3052,33.219,33.2362,13674.0
2020-07-09 15:00:00,38.6,38.69,38.59,38.61,27771.0,33.2621,33.3396,33.2535,33.2707,27771.0
2020-07-09 15:05:00,38.61,38.65,38.55,38.56,12995.0,33.2707,33.3052,33.219,33.2276,12995.0
2020-07-09 15:10:00,38.58,38.74,38.54,38.74,30267.0,33.2448,33.3827,33.2104,33.3827,30267.0
2020-07-09 15:15:00,38.78,38.82,38.67,38.71,21219.0,33.4172,33.4517,33.3224,33.3569,21219.0
2020-07-09 15:20:00,38.72,38.74,38.59,38.64,18940.0,33.3655,33.3827,33.2535,33.2965,18940.0
2020-07-09 15:25:00,38.64,38.66,38.5,38.54,25900.0,33.2965,33.3138,33.1759,33.2104,25900.0
2020-07-09 15:30:00,38.53,38.63,38.46,38.63,33155.0,33.2018,33.2879,33.1414,33.2879,33155.0
2020-07-09 15:35:00,38.64,38.72,38.54,38.7,29231.0,33.2965,33.3655,33.2104,33.3482,29231.0
2020-07-09 15:40:00,38.69,38.8,38.6,38.77,37591.0,33.3396,33.4344,33.2621,33.4086,37591.0
2020-07-09 15:45:00,38.77,39.0,38.76,38.88,49841.0,33.4086,33.6068,33.4,33.5034,49841.0
2020-07-09 15:50:00,38.88,38.91,38.79,38.88,48424.0,33.5034,33.5292,33.4258,33.5034,48424.0
2020-07-09 15:55:00,38.88,38.88,38.78,38.8,91710.0,33.5034,33.5034,33.4172,33.4344,91710.0
2020-07-10 09:30:00,39.0,39.29,38.82,39.0,33785.0,33.6068,33.8567,33.4517,33.6068,33785.0
2020-07-10 09:35:00,39.06,39.56,39.03,39.56,21617.0,33.6585,34.0893,33.6326,34.0893,21617.0
2020-07-10 09:40:00,39.52,39.75,39.3,39.69,11062.0,34.0549,34.253,33.8653,34.2013,11062.0
2020-07-10 09:45:00,39.75,39.93,39.66,39.79,15871.0,34.253,34.4082,34.1755,34.2875,15871.0
2020-07-10 09:50:00,39.77,39.77,39.49,39.51,23140.0,34.2703,34.2703,34.029,34.0462,23140.0
2020-07-10 09:55:00,39.54,39.73,39.5,39.69,55359.0,34.0721,34.2358,34.0376,34.2013,55359.0
2020-07-10 10:00:00,39.65,39.65,39.36,39.4,42160.0,34.1669,34.1669,33.917,33.9514,42160.0
2020-07-10 10:05:00,39.42,39.61,39.41,39.58,32368.0,33.9687,34.1324,33.9601,34.1066,32368.0
2020-07-10 10:10:00,39.57,39.78,39.57,39.71,24526.0,34.0979,34.2789,34.0979,34.2186,24526.0
2020-07-10 10:15:00,39.74,39.77,39.5,39.5,11894.0,34.2444,34.2703,34.0376,34.0376,11894.0
2020-07-10 10:20:00,39.47,39.59,39.43,39.51,9297.0,34.0118,34.1152,33.9773,34.0462,9297.0
2020-07-10 10:25:00,39.5,39.67,39.45,39.61,30732.0,34.0376,34.1841,33.9945,34.1324,30732.0
2020-07-10 10:30:00,39.6,39.74,39.57,39.73,39846.0,34.1238,34.2444,34.0979,34.2358,39846.0
2020-07-10 10:35:00,39.76,39.89,39.75,39.78,6739.0,34.2617,34.3737,34.253,34.2789,6739.0
2020-07-10 10:40:00,39.82,40.02,39.75,39.99,9618.0,34.3134,34.4857,34.253,34.4599,9618.0
2020-07-10 10:45:00,39.99,40.11,39.96,40.02,11492.0,34.4599,34.5633,34.434,34.4857,11492.0
2020-07-10 10:50:00,40.05,40.05,39.84,39.91,10131.0,34.5116,34.5116,34.3306,34.3909,10131.0
2020-07-10 10:55:00,39.97,40.02,39.91,40.02,6224.0,34.4426,34.4857,34.3909,34.4857,6224.0
2020-07-10 11:00:00,39.98,40.01,39.91,39.96,5500.0,34.4512,34.4771,34.3909,34.434,5500.0
2020-07-10 11:05:00,39.94,39.94,39.8,39.9,10880.0,34.4168,34.4168,34.2961,34.3823,10880.0
2020-07-10 11:10:00,39.92,39.99,39.85,39.89,8566.0,34.3995,34.4599,34.3392,34.3737,8566.0
2020-07-10 11:15:00,39.89,39.98,39.87,39.95,5179.0,34.3737,34.4512,34.3565,34.4254,5179.0
2020-07-10 11:20:00,39.95,39.96,39.81,39.81,5910.0,34.4254,34.434,34.3047,34.3047,5910.0
2020-07-10 11:25:00,39.81,39.86,39.74,39.86,6197.0,34.3047,34.3478,34.2444,34.3478,6197.0
2020-07-10 11:30:00,39.85,39.88,39.73,39.8,8008.0,34.3392,34.3651,34.2358,34.2961,8008.0
2020-07-10 11:35:00,39.84,39.86,39.77,39.83,5168.0,34.3306,34.3478,34.2703,34.322,5168.0
2020-07-10 11:40:00,39.83,39.93,39.83,39.86,17392.0,34.322,34.4082,34.322,34.3478,17392.0
2020-07-10 11:45:00,39.84,39.85,39.78,39.8,4652.0,34.3306,34.3392,34.2789,34.2961,4652.0
2020-07-10 11:50:00,39.82,39.84,39.8,39.81,3400.0,34.3134,34.3306,34.2961,34.3047,3400.0
2020-07-10 11:55:00,39.83,39.88,39.79,39.86,14881.0,34.322,34.3651,34.2875,34.3478,14881.0
2020-07-10 12:00:00,39.86,39.99,39.8,39.99,6278.0,34.3478,34.4599,34.2961,34.4599,6278.0
2020-07-10 12:05:00,40.01,40.07,39.99,40.06,31213.0,34.4771,34.5288,34.4599,34.5202,31213.0
2020-07-10 12:10:00,40.11,40.12,40.05,40.05,12016.0,34.5633,34.5719,34.5116,34.5116,12016.0
2020-07-10 12:15:00,40.05,40.11,39.93,39.98,20005.0,34.5116,34.5633,34.4082,34.4512,20005.0
2020-07-10 12:20:00,39.98,40.02,39.94,39.97,7143.0,34.4512,34.4857,34.4168,34.4426,7143.0
2020-07-10 12:25:00,39.95,39.95,39.89,39.91,10974.0,34.4254,34.4254,34.3737,34.3909,10974.0
2020-07-10 12:30:00,39.9,39.91,39.83,39.86,8466.0,34.3823,34.3909,34.322,34.3478,8466.0
2020-07-10 12:35:00,39.85,39.92,39.85,39.9,3200.0,34.3392,34.3995,34.3392,34.3823,3200.0
2020-07-10 12:40:00,39.9,39.91,39.83,39.91,3916.0,34.3823,34.3909,34.322,34.3909,3916.0
2020-07-10 12:45:00,39.92,39.93,39.88,39.9,5877.0,34.3995,34.4082,34.3651,34.3823,5877.0
2020-07-10 12:50:00,39.91,39.97,39.91,39.94,11603.0,34.3909,34.4426,34.3909,34.4168,11603.0
2020-07-10 12:55:00,39.95,39.96,39.88,39.95,9178.0,34.4254,34.434,34.3651,34.4254,9178.0
2020-07-10 13:00:00,39.93,39.93,39.85,39.92,2977.0,34.4082,34.4082,34.3392,34.3995,2977.0
2020-07-10 13:05:00,39.92,39.93,39.91,39.92,2843.0,34.3995,34.4082,34.3909,34.3995,2843.0
2020-07-10 13:10:00,39.91,39.94,39.82,39.84,19365.0,34.3909,34.4168,34.3134,34.3306,19365.0
2020-07-10 13:15:00,39.84,39.85,39.74,39.75,9977.0,34.3306,34.3392,34.2444,34.253,9977.0
2020-07-10 13:20:00,39.78,39.86,39.77,39.8,10331.0,34.2789,34.3478,34.2703,34.2961,10331.0
2020-07-10 13:25:00,39.7,39.78,39.7,39.76,5300.0,34.21,34.2789,34.21,34.2617,5300.0
2020-07-10 13:30:00,39.76,39.81,39.76,39.76,3465.0,34.2617,34.3047,34.2617,34.2617,3465.0
2020-07-10 13:35:00,39.77,39.79,39.71,39.76,6956.0,34.2703,34.2875,34.2186,34.2617,6956.0
2020-07-10 13:40:00,39.77,39.84,39.75,39.84,10383.0,34.2703,34.3306,34.253,34.3306,10383.0
2020-07-10 13:45:00,39.82,39.83,39.78,39.83,6318.0,34.3134,34.322,34.2789,34.322,6318.0
2020-07-10 13:50:00,39.81,39.85,39.8,39.85,7752.0,34.3047,34.3392,34.2961,34.3392,7752.0
2020-07-10 13:55:00,39.83,39.83,39.75,39.75,6404.0,34.322,34.322,34.253,34.253,6404.0
2020-07-10 14:00:00,39.76,39.86,39.76,39.83,8798.0,34.2617,34.3478,34.2617,34.322,8798.0
2020-07-10 14:05:00,39.82,39.83,39.79,39.79,4591.0,34.3134,34.322,34.2875,34.2875,4591.0
2020-07-10 14:10:00,39.76,39.77,39.74,39.77,3663.0,34.2617,34.2703,34.2444,34.2703,3663.0
2020-07-10 14:15:00,39.75,39.75,39.66,39.7,6766.0,34.253,34.253,34.1755,34.21,6766.0
2020-07-10 14:20:00,39.69,39.69,39.63,39.64,5435.0,34.2013,34.2013,34.1496,34.1583,5435.0
2020-07-10 14:25:00,39.65,39.67,39.61,39.67,7256.0,34.1669,34.1841,34.1324,34.1841,7256.0
2020-07-10 14:30:00,39.65,39.65,39.63,39.63,3170.0,34.1669,34.1669,34.1496,34.1496,3170.0
2020-07-10 14:35:00,39.62,39.64,39.6,39.62,3453.0,34.141,34.1583,34.1238,34.141,3453.0
2020-07-10 14:40:00,39.61,39.61,39.51,39.54,11283.0,34.1324,34.1324,34.0462,34.0721,11283.0
2020-07-10 14:45:00,39.53,39.56,39.47,39.49,6938.0,34.0635,34.0893,34.0118,34.029,6938.0
2020-07-10 14:50:00,39.48,39.5,39.42,39.46,6094.0,34.0204,34.0376,33.9687,34.0032,6094.0
2020-07-10 14:55:00,39.45,39.5,39.41,39.45,6788.0,33.9945,34.0376,33.9601,33.9945,6788.0
2020-07-10 15:00:00,39.42,39.53,39.39,39.51,8470.0,33.9687,34.0635,33.9428,34.0462,8470.0
2020-07-10 15:05:00,39.49,39.52,39.46,39.52,7042.0,34.029,34.0549,34.0032,34.0549,7042.0
2020-07-10 15:10:00,39.54,39.59,39.53,39.59,5941.0,34.0721,34.1152,34.0635,34.1152,5941.0
2020-07-10 15:15:00,39.57,39.66,39.57,39.65,7304.0,34.0979,34.1755,34.0979,34.1669,7304.0
2020-07-10 15:20:00,39.65,39.7,39.62,39.68,24642.0,34.1669,34.21,34.141,34.1927,24642.0
2020-07-10 15:25:00,39.67,39.68,39.45,39.53,38084.0,34.1841,34.1927,33.9945,34.0635,38084.0
2020-07-10 15:30:00,39.54,39.54,39.45,39.5,16532.0,34.0721,34.0721,33.9945,34.0376,16532.0
2020-07-10 15:35:00,39.51,39.6,39.51,39.59,22157.0,34.0462,34.1238,34.0462,34.1152,22157.0
2020-07-10 15:40:00,39.6,39.61,39.52,39.59,21212.0,34.1238,34.1324,34.0549,34.1152,21212.0
2020-07-10 15:45:00,39.59,39.74,39.58,39.74,45308.0,34.1152,34.2444,34.1066,34.2444,45308.0
2020-07-10 15:50:00,39.77,39.89,39.71,39.84,63468.0,34.2703,34.3737,34.2186,34.3306,63468.0
2020-07-10 15:55:00,39.83,39.91,39.8,39.89,95188.0,34.322,34.3909,34.2961,34.3737,95188.0
2020-07-13 09:30:00,40.25,40.44,40.0,40.08,48941.0,34.6839,34.8476,34.4685,34.5374,48941.0
2020-07-13 09:35:00,40.08,40.35,40.03,40.3,41364.0,34.5374,34.7701,34.4943,34.727,41364.0
2020-07-13 09:40:00,40.25,40.36,40.12,40.15,31044.0,34.6839,34.7787,34.5719,34.5977,31044.0
2020-07-13 09:45:00,40.14,40.3,40.08,40.28,35648.0,34.5891,34.727,34.5374,34.7098,35648.0
2020-07-13 09:50:00,40.25,40.25,39.92,40.16,30544.0,34.6839,34.6839,34.3995,34.6063,30544.0
2020-07-13 09:55:00,40.11,40.14,39.9,39.94,7599.0,34.5633,34.5891,34.3823,34.4168,7599.0
2020-07-13 10:00:00,39.92,39.96,39.63,39.64,8670.0,34.3995,34.434,34.1496,34.1583,8670.0
2020-07-13 10:05:00,39.68,39.92,39.62,39.92,7834.0,34.1927,34.3995,34.141,34.3995,7834.0
2020-07-13 10:10:00,39.94,40.06,39.77,40.05,10284.0,34.4168,34.5202,34.2703,34.5116,10284.0
2020-07-13 10:15:00,40.07,40.16,40.01,40.03,9091.0,34.5288,34.6063,34.4771,34.4943,9091.0
2020-07-13 10:20:00,40.02,40.15,39.97,39.97,4600.0,34.4857,34.5977,34.4426,34.4426,4600.0
2020-07-13 10:25:00,39.97,40.15,39.97,40.15,5915.0,34.4426,34.5977,34.4426,34.5977,5915.0
2020-07-13 10:30:00,40.16,40.34,40.15,40.22,10425.0,34.6063,34.7615,34.5977,34.6581,10425.0
2020-07-13 10:35:00,40.24,40.26,39.99,40.0,7280.0,34.6753,34.6925,34.4599,34.4685,7280.0
2020-07-13 10:40:00,40.01,40.03,39.83,39.9,10998.0,34.4771,34.4943,34.322,34.3823,10998.0
2020-07-13 10:45:00,39.92,40.07,39.85,40.02,8197.0,34.3995,34.5288,34.3392,34.4857,8197.0
2020-07-13 10:50:00,40.05,40.07,39.94,39.98,11173.0,34.5116,34.5288,34.4168,34.4512,11173.0
2020-07-13 10:55:00,39.98,40.11,39.95,40.1,13074.0,34.4512,34.5633,34.4254,34.5546,13074.0
2020-07-13 11:00:00,40.1,40.16,39.99,40.16,8696.0,34.5546,34.6063,34.4599,34.6063,8696.0
2020-07-13 11:05:00,40.18,40.21,40.12,40.21,7054.0,34.6236,34.6494,34.5719,34.6494,7054.0
2020-07-13 11:10:00,40.24,40.34,40.21,40.22,6861.0,34.6753,34.7615,34.6494,34.6581,6861.0
2020-07-13 11:15:00,40.22,40.23,40.16,40.22,4901.0,34.6581,34.6667,34.6063,34.6581,4901.0
2020-07-13 11:20:00,40.22,40.29,40.16,40.28,8886.0,34.6581,34.7184,34.6063,34.7098,8886.0
2020-07-13 11:25:00,40.28,40.39,40.24,40.33,9516.0,34.7098,34.8045,34.6753,34.7528,9516.0
2020-07-13 11:30:00,40.39,40.39,40.29,40.29,4161.0,34.8045,34.8045,34.7184,34.7184,4161.0
2020-07-13 11:35:00,40.29,40.43,40.29,40.38,6331.0,34.7184,34.839,34.7184,34.7959,6331.0
2020-07-13 11:40:00,40.41,40.45,40.32,40.42,9721.0,34.8218,34.8562,34.7442,34.8304,9721.0
2020-07-13 11:45:00,40.41,40.42,40.31,40.4,3395.0,34.8218,34.8304,34.7356,34.8132,3395.0
2020-07-13 11:50:00,40.42,40.47,40.3,40.47,7499.0,34.8304,34.8735,34.727,34.8735,7499.0
2020-07-13 11:55:00,40.46,40.56,40.45,40.55,23653.0,34.8649,34.951,34.8562,34.9424,23653.0
2020-07-13 12:00:00,40.54,40.65,40.52,40.61,6488.0,34.9338,35.0286,34.9166,34.9941,6488.0
2020-07-13 12:05:00,40.6,40.6,40.46,40.47,8377.0,34.9855,34.9855,34.8649,34.8735,8377.0
2020-07-13 12:10:00,40.46,40.46,40.35,40.36,9571.0,34.8649,34.8649,34.7701,34.7787,9571.0
2020-07-13 12:15:00,40.36,40.4,40.26,40.3,5855.0,34.7787,34.8132,34.6925,34.727,5855.0
2020-07-13 12:20:00,40.3,40.32,40.27,40.31,6390.0,34.727,34.7442,34.7011,34.7356,6390.0
2020-07-13 12:25:00,40.3,40.37,40.28,40.32,4726.0,34.727,34.7873,34.7098,34.7442,4726.0
2020-07-13 12:30:00,40.33,40.44,40.33,40.36,3828.0,34.7528,34.8476,34.7528,34.7787,3828.0
2020-07-13 12:35:00,40.35,40.43,40.31,40.41,3686.0,34.7701,34.839,34.7356,34.8218,3686.0
2020-07-13 12:40:00,40.43,40.5,40.42,40.45,4170.0,34.839,34.8993,34.8304,34.8562,4170.0
2020-07-13 12:45:00,40.5,40.52,40.44,40.44,10395.0,34.8993,34.9166,34.8476,34.8476,10395.0
2020-07-13 12:50:00,40.45,40.48,40.39,40.41,2901.0,34.8562,34.8821,34.8045,34.8218,2901.0
2020-07-13 12:55:00,40.41,40.48,40.4,40.47,3506.0,34.8218,34.8821,34.8132,34.8735,3506.0
2020-07-13 13:00:00,40.51,40.51,40.4,40.45,8304.0,34.9079,34.9079,34.8132,34.8562,8304.0
2020-07-13 13:05:00,40.45,40.55,40.45,40.53,3100.0,34.8562,34.9424,34.8562,34.9252,3100.0
2020-07-13 13:10:00,40.56,40.6,40.54,40.59,8602.0,34.951,34.9855,34.9338,34.9769,8602.0
2020-07-13 13:15:00,40.59,40.79,40.58,40.77,7996.0,34.9769,35.1492,34.9683,35.132,7996.0
2020-07-13 13:20:00,40.74,40.79,40.72,40.72,5032.0,35.1061,35.1492,35.0889,35.0889,5032.0
2020-07-13 13:25:00,40.72,40.75,40.66,40.75,4343.0,35.0889,35.1148,35.0372,35.1148,4343.0
2020-07-13 13:30:00,40.77,40.78,40.74,40.74,3699.0,35.132,35.1406,35.1061,35.1061,3699.0
2020-07-13 13:35:00,40.77,40.85,40.76,40.84,6175.0,35.132,35.2009,35.1234,35.1923,6175.0
2020-07-13 13:40:00,40.81,40.9,40.8,40.89,5247.0,35.1665,35.244,35.1578,35.2354,5247.0
2020-07-13 13:45:00,40.91,40.92,40.83,40.85,5702.0,35.2526,35.2612,35.1837,35.2009,5702.0
2020-07-13 13:50:00,40.84,40.87,40.76,40.78,4801.0,35.1923,35.2182,35.1234,35.1406,4801.0
2020-07-13 13:55:00,40.79,40.84,40.76,40.77,4094.0,35.1492,35.1923,35.1234,35.132,4094.0
2020-07-13 14:00:00,40.75,40.76,40.6,40.6,4605.0,35.1148,35.1234,34.9855,34.9855,4605.0
2020-07-13 14:05:00,40.64,40.65,40.42,40.45,7764.0,35.02,35.0286,34.8304,34.8562,7764.0
2020-07-13 14:10:00,40.46,40.53,40.37,40.45,6600.0,34.8649,34.9252,34.7873,34.8562,6600.0
2020-07-13 14:15:00,40.46,40.66,40.46,40.59,71629.0,34.8649,35.0372,34.8649,34.9769,71629.0
2020-07-13 14:20:00,40.58,40.58,40.44,40.5,43215.0,34.9683,34.9683,34.8476,34.8993,43215.0
2020-07-13 14:25:00,40.5,40.56,40.4,40.45,23724.0,34.8993,34.951,34.8132,34.8562,23724.0
2020-07-13 14:30:00,40.42,40.43,40.26,40.28,10143.0,34.8304,34.839,34.6925,34.7098,10143.0
2020-07-13 14:35:00,40.26,40.27,40.17,40.27,22537.0,34.6925,34.7011,34.615,34.7011,22537.0
2020-07-13 14:40:00,40.27,40.36,40.19,40.19,31822.0,34.7011,34.7787,34.6322,34.6322,31822.0
2020-07-13 14:45:00,40.21,40.21,40.05,40.13,35051.0,34.6494,34.6494,34.5116,34.5805,35051.0
2020-07-13 14:50:00,40.08,40.15,40.05,40.14,24544.0,34.5374,34.5977,34.5116,34.5891,24544.0
2020-07-13 14:55:00,40.2,40.24,40.12,40.2,10863.0,34.6408,34.6753,34.5719,34.6408,10863.0
2020-07-13 15:00:00,40.18,40.18,39.9,39.9,11616.0,34.6236,34.6236,34.3823,34.3823,11616.0
2020-07-13 15:05:00,39.89,39.92,39.68,39.73,21618.0,34.3737,34.3995,34.1927,34.2358,21618.0
2020-07-13 15:10:00,39.73,39.84,39.68,39.75,13354.0,34.2358,34.3306,34.1927,34.253,13354.0
2020-07-13 15:15:00,39.73,39.76,39.61,39.62,23213.0,34.2358,34.2617,34.1324,34.141,23213.0
2020-07-13 15:20:00,39.61,39.64,39.47,39.48,19440.0,34.1324,34.1583,34.0118,34.0204,19440.0
2020-07-13 15:25:00,39.46,39.52,39.35,39.4,56730.0,34.0032,34.0549,33.9084,33.9514,56730.0
2020-07-13 15:30:00,39.39,39.4,39.1,39.11,32734.0,33.9428,33.9514,33.6929,33.7016,32734.0
2020-07-13 15:35:00,39.11,39.18,39.01,39.01,46037.0,33.7016,33.7619,33.6154,33.6154,46037.0
2020-07-13 15:40:00,39.0,39.23,38.98,39.23,76658.0,33.6068,33.805,33.5895,33.805,76658.0
2020-07-13 15:45:00,39.23,39.23,38.99,39.02,75328.0,33.805,33.805,33.5981,33.624,75328.0
2020-07-13 15:50:00,39.02,39.09,38.74,38.74,114736.0,33.624,33.6843,33.3827,33.3827,114736.0
2020-07-13 15:55:00,38.76,38.91,38.74,38.74,223519.0,33.4,33.5292,33.3827,33.3827,223519.0
2020-07-14 09:30:00,38.63,38.63,38.12,38.27,48808.0,33.2879,33.2879,32.8485,32.9777,48808.0
2020-07-14 09:35:00,38.41,38.43,38.13,38.38,55035.0,33.0984,33.1156,32.8571,33.0725,55035.0
2020-07-14 09:40:00,38.34,38.36,38.18,38.26,31203.0,33.038,33.0553,32.9002,32.9691,31203.0
2020-07-14 09:45:00,38.21,38.25,38.01,38.03,11601.0,32.926,32.9605,32.7537,32.7709,11601.0
2020-07-14 09:50:00,38.06,38.06,37.68,37.97,46190.0,32.7968,32.7968,32.4693,32.7192,46190.0
2020-07-14 09:55:00,37.89,38.21,37.89,38.21,33484.0,32.6503,32.926,32.6503,32.926,33484.0
2020-07-14 10:00:00,38.2,38.37,38.19,38.19,31592.0,32.9174,33.0639,32.9088,32.9088,31592.0
2020-07-14 10:05:00,38.19,38.2,37.84,37.91,15408.0,32.9088,32.9174,32.6072,32.6675,15408.0
2020-07-14 10:10:00,37.91,37.99,37.77,37.8,16395.0,32.6675,32.7364,32.5469,32.5727,16395.0
2020-07-14 10:15:00,37.8,38.25,37.75,38.14,50006.0,32.5727,32.9605,32.5296,32.8657,50006.0
2020-07-14 10:20:00,38.15,38.22,38.0,38.09,29997.0,32.8743,32.9346,32.7451,32.8226,29997.0
2020-07-14 10:25:00,38.06,38.48,38.05,38.41,35237.0,32.7968,33.1587,32.7881,33.0984,35237.0
2020-07-14 10:30:00,38.41,38.57,38.36,38.52,43841.0,33.0984,33.2362,33.0553,33.1931,43841.0
2020-07-14 10:35:00,38.54,38.6,38.38,38.54,11725.0,33.2104,33.2621,33.0725,33.2104,11725.0
2020-07-14 10:40:00,38.59,38.64,38.54,38.64,17849.0,33.2535,33.2965,33.2104,33.2965,17849.0
2020-07-14 10:45:00,38.6,38.71,38.51,38.59,7848.0,33.2621,33.3569,33.1845,33.2535,7848.0
2020-07-14 10:50:00,38.59,38.66,38.55,38.63,21225.0,33.2535,33.3138,33.219,33.2879,21225.0
2020-07-14 10:55:00,38.66,38.67,38.43,38.56,19858.0,33.3138,33.3224,33.1156,33.2276,19858.0
2020-07-14 11:00:00,38.58,38.77,38.51,38.65,30190.0,33.2448,33.4086,33.1845,33.3052,30190.0
2020-07-14 11:05:00,38.64,38.92,38.61,38.83,37966.0,33.2965,33.5378,33.2707,33.4603,37966.0
2020-07-14 11:10:00,38.85,38.9,38.74,38.8,8438.0,33.4775,33.5206,33.3827,33.4344,8438.0
2020-07-14 11:15:00,38.84,38.87,38.73,38.8,9038.0,33.4689,33.4947,33.3741,33.4344,9038.0
2020-07-14 11:20:00,38.84,38.86,38.72,38.74,7308.0,33.4689,33.4861,33.3655,33.3827,7308.0
2020-07-14 11:25:00,38.81,38.85,38.73,38.75,4100.0,33.443,33.4775,33.3741,33.3913,4100.0
2020-07-14 11:30:00,38.74,38.76,38.69,38.71,22564.0,33.3827,33.4,33.3396,33.3569,22564.0
2020-07-14 11:35:00,38.71,38.75,38.66,38.72,11557.0,33.3569,33.3913,33.3138,33.3655,11557.0
2020-07-14 11:40:00,38.71,38.86,38.71,38.86,22280.0,33.3569,33.4861,33.3569,33.4861,22280.0
2020-07-14 11:45:00,38.86,38.89,38.77,38.86,27499.0,33.4861,33.512,33.4086,33.4861,27499.0
2020-07-14 11:50:00,38.87,38.89,38.74,38.74,11954.0,33.4947,33.512,33.3827,33.3827,11954.0
2020-07-14 11:55:00,38.72,38.78,38.67,38.78,3916.0,33.3655,33.4172,33.3224,33.4172,3916.0
2020-07-14 12:00:00,38.8,38.86,38.73,38.85,5344.0,33.4344,33.4861,33.3741,33.4775,5344.0
2020-07-14 12:05:00,38.86,38.87,38.78,38.79,11307.0,33.4861,33.4947,33.4172,33.4258,11307.0
2020-07-14 12:10:00,38.77,38.81,38.76,38.8,3995.0,33.4086,33.443,33.4,33.4344,3995.0
2020-07-14 12:15:00,38.78,38.88,38.78,38.88,14814.0,33.4172,33.5034,33.4172,33.5034,14814.0
2020-07-14 12:20:00,38.86,38.88,38.71,38.73,19450.0,33.4861,33.5034,33.3569,33.3741,19450.0
2020-07-14 12:25:00,38.73,38.79,38.68,38.69,4854.0,33.3741,33.4258,33.331,33.3396,4854.0
2020-07-14 12:30:00,38.7,38.76,38.68,38.69,9815.0,33.3482,33.4,33.331,33.3396,9815.0
2020-07-14 12:35:00,38.69,38.74,38.67,38.69,5982.0,33.3396,33.3827,33.3224,33.3396,5982.0
2020-07-14 12:40:00,38.69,38.74,38.59,38.62,17249.0,33.3396,33.3827,33.2535,33.2793,17249.0
2020-07-14 12:45:00,38.67,38.75,38.67,38.75,2900.0,33.3224,33.3913,33.3224,33.3913,2900.0
2020-07-14 12:50:00,38.75,38.78,38.64,38.67,4689.0,33.3913,33.4172,33.2965,33.3224,4689.0
2020-07-14 12:55:00,38.66,38.68,38.61,38.64,6400.0,33.3138,33.331,33.2707,33.2965,6400.0
2020-07-14 13:00:00,38.65,38.67,38.57,38.57,8319.0,33.3052,33.3224,33.2362,33.2362,8319.0
2020-07-14 13:05:00,38.61,38.62,38.5,38.51,8303.0,33.2707,33.2793,33.1759,33.1845,8303.0
2020-07-14 13:10:00,38.52,38.63,38.52,38.62,5400.0,33.1931,33.2879,33.1931,33.2793,5400.0
2020-07-14 13:15:00,38.6,38.62,38.55,38.56,9649.0,33.2621,33.2793,33.219,33.2276,9649.0
2020-07-14 13:20:00,38.57,38.61,38.56,38.58,10130.0,33.2362,33.2707,33.2276,33.2448,10130.0
2020-07-14 13:25:00,38.58,38.61,38.56,38.56,6596.0,33.2448,33.2707,33.2276,33.2276,6596.0
2020-07-14 13:30:00,38.54,38.61,38.53,38.58,4763.0,33.2104,33.2707,33.2018,33.2448,4763.0
2020-07-14 13:35:00,38.57,38.64,38.53,38.64,12343.0,33.2362,33.2965,33.2018,33.2965,12343.0
2020-07-14 13:40:00,38.63,38.65,38.6,38.65,10022.0,33.2879,33.3052,33.2621,33.3052,10022.0
2020-07-14 13:45:00,38.64,38.81,38.64,38.79,10503.0,33.2965,33.443,33.2965,33.4258,10503.0
2020-07-14 13:50:00,38.8,38.9,38.8,38.88,4330.0,33.4344,33.5206,33.4344,33.5034,4330.0
2020-07-14 13:55:00,38.88,38.89,38.7,38.82,8338.0,33.5034,33.512,33.3482,33.4517,8338.0
2020-07-14 14:00:00,38.82,38.87,38.73,38.79,18953.0,33.4517,33.4947,33.3741,33.4258,18953.0
2020-07-14 14:05:00,38.77,38.85,38.76,38.85,6126.0,33.4086,33.4775,33.4,33.4775,6126.0
2020-07-14 14:10:00,38.85,38.86,38.8,38.86,4849.0,33.4775,33.4861,33.4344,33.4861,4849.0
2020-07-14 14:15:00,38.85,38.85,38.75,38.78,16689.0,33.4775,33.4775,33.3913,33.4172,16689.0
2020-07-14 14:20:00,38.8,38.88,38.79,38.88,25669.0,33.4344,33.5034,33.4258,33.5034,25669.0
2020-07-14 14:25:00,38.88,38.88,38.78,38.82,11572.0,33.5034,33.5034,33.4172,33.4517,11572.0
2020-07-14 14:30:00,38.83,38.9,38.82,38.88,10366.0,33.4603,33.5206,33.4517,33.5034,10366.0
2020-07-14 14:35:00,38.87,38.91,38.83,38.85,15446.0,33.4947,33.5292,33.4603,33.4775,15446.0
2020-07-14 14:40:00,38.86,38.87,38.77,38.8,12979.0,33.4861,33.4947,33.4086,33.4344,12979.0
2020-07-14 14:45:00,38.8,38.85,38.66,38.68,15946.0,33.4344,33.4775,33.3138,33.331,15946.0
2020-07-14 14:50:00,38.68,38.86,38.67,38.84,163747.0,33.331,33.4861,33.3224,33.4689,163747.0
2020-07-14 14:55:00,38.83,38.95,38.81,38.9,9623.0,33.4603,33.5637,33.443,33.5206,9623.0
2020-07-14 15:00:00,38.9,38.9,38.73,38.76,13215.0,33.5206,33.5206,33.3741,33.4,13215.0
2020-07-14 15:05:00,38.77,38.78,38.69,38.71,10069.0,33.4086,33.4172,33.3396,33.3569,10069.0
2020-07-14 15:10:00,38.72,38.79,38.68,38.69,13830.0,33.3655,33.4258,33.331,33.3396,13830.0
2020-07-14 15:15:00,38.68,38.68,38.58,38.6,13865.0,33.331,33.331,33.2448,33.2621,13865.0
2020-07-14 15:20:00,38.62,38.75,38.6,38.72,9584.0,33.2793,33.3913,33.2621,33.3655,9584.0
2020-07-14 15:25:00,38.72,38.78,38.71,38.75,54818.0,33.3655,33.4172,33.3569,33.3913,54818.0
2020-07-14 15:30:00,38.75,38.77,38.68,38.71,24034.0,33.3913,33.4086,33.331,33.3569,24034.0
2020-07-14 15:35:00,38.71,38.83,38.67,38.8,49722.0,33.3569,33.4603,33.3224,33.4344,49722.0
2020-07-14 15:40:00,38.79,38.92,38.76,38.91,36266.0,33.4258,33.5378,33.4,33.5292,36266.0
2020-07-14 15:45:00,38.91,38.93,38.78,38.82,45353.0,33.5292,33.5464,33.4172,33.4517,45353.0
2020-07-14 15:50:00,38.84,38.92,38.8,38.9,105923.0,33.4689,33.5378,33.4344,33.5206,105923.0
2020-07-14 15:55:00,38.9,38.93,38.82,38.93,81236.0,33.5206,33.5464,33.4517,33.5464,81236.0
2020-07-15 09:30:00,40.29,40.32,39.45,39.53,45024.0,34.7184,34.7442,33.9945,34.0635,45024.0
2020-07-15 09:35:00,39.59,39.91,39.22,39.29,37247.0,34.1152,34.3909,33.7963,33.8567,37247.0
2020-07-15 09:40:00,39.36,39.7,39.36,39.63,16641.0,33.917,34.21,33.917,34.1496,16641.0
2020-07-15 09:45:00,39.7,39.76,39.57,39.69,13315.0,34.21,34.2617,34.0979,34.2013,13315.0
2020-07-15 09:50:00,39.71,39.9,39.6,39.68,20840.0,34.2186,34.3823,34.1238,34.1927,20840.0
2020-07-15 09:55:00,39.71,39.76,39.49,39.51,21835.0,34.2186,34.2617,34.029,34.0462,21835.0
2020-07-15 10:00:00,39.52,39.56,39.05,39.11,22407.0,34.0549,34.0893,33.6498,33.7016,22407.0
2020-07-15 10:05:00,39.12,39.22,39.02,39.06,27527.0,33.7102,33.7963,33.624,33.6585,27527.0
2020-07-15 10:10:00,39.07,39.07,38.82,38.91,65473.0,33.6671,33.6671,33.4517,33.5292,65473.0
2020-07-15 10:15:00,38.89,39.26,38.78,39.26,25901.0,33.512,33.8308,33.4172,33.8308,25901.0
2020-07-15 10:20:00,39.2,39.23,39.08,39.09,29197.0,33.7791,33.805,33.6757,33.6843,29197.0
2020-07-15 10:25:00,39.12,39.23,39.06,39.18,14759.0,33.7102,33.805,33.6585,33.7619,14759.0
2020-07-15 10:30:00,39.2,39.31,39.14,39.2,14248.0,33.7791,33.8739,33.7274,33.7791,14248.0
2020-07-15 10:35:00,39.19,39.26,39.09,39.12,13876.0,33.7705,33.8308,33.6843,33.7102,13876.0
2020-07-15 10:40:00,39.1,39.39,39.08,39.39,35432.0,33.6929,33.9428,33.6757,33.9428,35432.0
2020-07-15 10:45:00,39.41,39.5,39.3,39.41,21661.0,33.9601,34.0376,33.8653,33.9601,21661.0
2020-07-15 10:50:00,39.44,39.53,39.39,39.43,24422.0,33.9859,34.0635,33.9428,33.9773,24422.0
2020-07-15 10:55:00,39.4,39.56,39.35,39.54,36008.0,33.9514,34.0893,33.9084,34.0721,36008.0
2020-07-15 11:00:00,39.54,39.57,39.29,39.32,15253.0,34.0721,34.0979,33.8567,33.8825,15253.0
2020-07-15 11:05:00,39.34,39.43,39.31,39.43,23395.0,33.8997,33.9773,33.8739,33.9773,23395.0
2020-07-15 11:10:00,39.45,39.5,39.37,39.5,17521.0,33.9945,34.0376,33.9256,34.0376,17521.0
2020-07-15 11:15:00,39.46,39.49,39.38,39.45,23021.0,34.0032,34.029,33.9342,33.9945,23021.0
2020-07-15 11:20:00,39.43,39.45,39.27,39.3,16310.0,33.9773,33.9945,33.8394,33.8653,16310.0
2020-07-15 11:25:00,39.3,39.54,39.3,39.51,11746.0,33.8653,34.0721,33.8653,34.0462,11746.0
2020-07-15 11:30:00,39.51,39.64,39.5,39.64,9411.0,34.0462,34.1583,34.0376,34.1583,9411.0
2020-07-15 11:35:00,39.61,39.68,39.52,39.52,9938.0,34.1324,34.1927,34.0549,34.0549,9938.0
2020-07-15 11:40:00,39.51,39.6,39.47,39.59,10137.0,34.0462,34.1238,34.0118,34.1152,10137.0
2020-07-15 11:45:00,39.55,39.6,39.46,39.5,10320.0,34.0807,34.1238,34.0032,34.0376,10320.0
2020-07-15 11:50:00,39.52,39.62,39.51,39.51,5284.0,34.0549,34.141,34.0462,34.0462,5284.0
2020-07-15 11:55:00,39.52,39.6,39.49,39.5,21619.0,34.0549,34.1238,34.029,34.0376,21619.0
2020-07-15 12:00:00,39.45,39.52,39.41,39.48,15021.0,33.9945,34.0549,33.9601,34.0204,15021.0
2020-07-15 12:05:00,39.49,39.63,39.49,39.63,12348.0,34.029,34.1496,34.029,34.1496,12348.0
2020-07-15 12:10:00,39.63,39.71,39.57,39.71,9682.0,34.1496,34.2186,34.0979,34.2186,9682.0
2020-07-15 12:15:00,39.71,39.9,39.71,39.89,11653.0,34.2186,34.3823,34.2186,34.3737,11653.0
2020-07-15 12:20:00,39.9,39.94,39.84,39.89,11204.0,34.3823,34.4168,34.3306,34.3737,11204.0
2020-07-15 12:25:00,39.92,40.04,39.92,40.01,5861.0,34.3995,34.5029,34.3995,34.4771,5861.0
2020-07-15 12:30:00,40.0,40.01,39.9,39.96,9931.0,34.4685,34.4771,34.3823,34.434,9931.0
2020-07-15 12:35:00,39.98,40.02,39.89,39.9,7135.0,34.4512,34.4857,34.3737,34.3823,7135.0
2020-07-15 12:40:00,39.89,40.01,39.88,39.98,7379.0,34.3737,34.4771,34.3651,34.4512,7379.0
2020-07-15 12:45:00,39.96,40.02,39.93,40.02,8391.0,34.434,34.4857,34.4082,34.4857,8391.0
2020-07-15 12:50:00,40.04,40.15,40.04,40.11,7754.0,34.5029,34.5977,34.5029,34.5633,7754.0
2020-07-15 12:55:00,40.11,40.18,40.04,40.18,5210.0,34.5633,34.6236,34.5029,34.6236,5210.0
2020-07-15 13:00:00,40.18,40.21,40.14,40.2,7200.0,34.6236,34.6494,34.5891,34.6408,7200.0
2020-07-15 13:05:00,40.19,40.34,40.19,40.29,8941.0,34.6322,34.7615,34.6322,34.7184,8941.0
2020-07-15 13:10:00,40.3,40.35,40.17,40.2,14438.0,34.727,34.7701,34.615,34.6408,14438.0
2020-07-15 13:15:00,40.19,40.39,40.19,40.38,80016.0,34.6322,34.8045,34.6322,34.7959,80016.0
2020-07-15 13:20:00,40.39,40.51,40.37,40.5,28956.0,34.8045,34.9079,34.7873,34.8993,28956.0
2020-07-15 13:25:00,40.48,40.51,40.37,40.38,31642.0,34.8821,34.9079,34.7873,34.7959,31642.0
2020-07-15 13:30:00,40.38,40.47,40.22,40.45,28314.0,34.7959,34.8735,34.6581,34.8562,28314.0
2020-07-15 13:35:00,40.45,40.5,40.32,40.32,34758.0,34.8562,34.8993,34.7442,34.7442,34758.0
2020-07-15 13:40:00,40.28,40.3,40.22,40.29,7060.0,34.7098,34.727,34.6581,34.7184,7060.0
2020-07-15 13:45:00,40.31,40.33,40.28,40.3,4900.0,34.7356,34.7528,34.7098,34.727,4900.0
2020-07-15 13:50:00,40.31,40.31,40.18,40.29,12824.0,34.7356,34.7356,34.6236,34.7184,12824.0
2020-07-15 13:55:00,40.3,40.34,40.26,40.32,4156.0,34.727,34.7615,34.6925,34.7442,4156.0
2020-07-15 14:00:00,40.32,40.42,40.26,40.41,7441.0,34.7442,34.8304,34.6925,34.8218,7441.0
2020-07-15 14:05:00,40.4,40.45,40.32,40.41,7694.0,34.8132,34.8562,34.7442,34.8218,7694.0
2020-07-15 14:10:00,40.39,40.47,40.36,40.39,9741.0,34.8045,34.8735,34.7787,34.8045,9741.0
2020-07-15 14:15:00,40.4,40.5,40.37,40.46,9263.0,34.8132,34.8993,34.7873,34.8649,9263.0
2020-07-15 14:20:00,40.46,40.53,40.41,40.52,6903.0,34.8649,34.9252,34.8218,34.9166,6903.0
2020-07-15 14:25:00,40.51,40.54,40.44,40.53,11490.0,34.9079,34.9338,34.8476,34.9252,11490.0
2020-07-15 14:30:00,40.54,40.63,40.47,40.47,13886.0,34.9338,35.0114,34.8735,34.8735,13886.0
2020-07-15 14:35:00,40.45,40.52,40.38,40.45,19038.0,34.8562,34.9166,34.7959,34.8562,19038.0
2020-07-15 14:40:00,40.44,40.55,40.43,40.43,18141.0,34.8476,34.9424,34.839,34.839,18141.0
2020-07-15 14:45:00,40.41,40.49,40.41,40.47,22203.0,34.8218,34.8907,34.8218,34.8735,22203.0
2020-07-15 14:50:00,40.49,40.49,40.34,40.35,33497.0,34.8907,34.8907,34.7615,34.7701,33497.0
2020-07-15 14:55:00,40.36,40.43,40.35,40.38,30509.0,34.7787,34.839,34.7701,34.7959,30509.0
2020-07-15 15:00:00,40.36,40.53,40.35,40.49,45607.0,34.7787,34.9252,34.7701,34.8907,45607.0
2020-07-15 15:05:00,40.49,40.52,40.4,40.49,25530.0,34.8907,34.9166,34.8132,34.8907,25530.0
2020-07-15 15:10:00,40.49,40.53,40.45,40.5,17432.0,34.8907,34.9252,34.8562,34.8993,17432.0
2020-07-15 15:15:00,40.48,40.62,40.43,40.58,33861.0,34.8821,35.0027,34.839,34.9683,33861.0
2020-07-15 15:20:00,40.58,40.65,40.54,40.61,17507.0,34.9683,35.0286,34.9338,34.9941,17507.0
2020-07-15 15:25:00,40.63,40.7,40.56,40.68,22286.0,35.0114,35.0717,34.951,35.0544,22286.0
2020-07-15 15:30:00,40.7,40.78,40.66,40.72,23495.0,35.0717,35.1406,35.0372,35.0889,23495.0
2020-07-15 15:35:00,40.71,40.73,40.6,40.65,22786.0,35.0803,35.0975,34.9855,35.0286,22786.0
2020-07-15 15:40:00,40.64,40.7,40.62,40.7,29420.0,35.02,35.0717,35.0027,35.0717,29420.0
2020-07-15 15:45:00,40.7,40.85,40.7,40.78,40833.0,35.0717,35.2009,35.0717,35.1406,40833.0
2020-07-15 15:50:00,40.77,40.8,40.57,40.6,71956.0,35.132,35.1578,34.9597,34.9855,71956.0
2020-07-15 15:55:00,40.6,40.66,40.57,40.61,98728.0,34.9855,35.0372,34.9597,34.9941,98728.0
2020-07-16 09:30:00,40.09,40.6,40.09,40.42,15658.0,34.546,34.9855,34.546,34.8304,15658.0
2020-07-16 09:35:00,40.38,41.0,40.38,40.92,14737.0,34.7959,35.3302,34.7959,35.2612,14737.0
2020-07-16 09:40:00,41.0,41.0,40.46,40.65,7014.0,35.3302,35.3302,34.8649,35.0286,7014.0
2020-07-16 09:45:00,40.6,40.78,40.43,40.6,7960.0,34.9855,35.1406,34.839,34.9855,7960.0
2020-07-16 09:50:00,40.6,40.9,40.6,40.8,6640.0,34.9855,35.244,34.9855,35.1578,6640.0
2020-07-16 09:55:00,40.82,40.92,40.71,40.71,5147.0,35.1751,35.2612,35.0803,35.0803,5147.0
2020-07-16 10:00:00,40.77,40.95,40.67,40.73,7684.0,35.132,35.2871,35.0458,35.0975,7684.0
2020-07-16 10:05:00,40.71,40.86,40.71,40.79,4285.0,35.0803,35.2095,35.0803,35.1492,4285.0
2020-07-16 10:10:00,40.84,41.03,40.82,41.03,12365.0,35.1923,35.356,35.1751,35.356,12365.0
2020-07-16 10:15:00,40.98,41.26,40.98,41.21,21721.0,35.313,35.5542,35.313,35.5111,21721.0
2020-07-16 10:20:00,41.18,41.46,41.15,41.24,10172.0,35.4853,35.7266,35.4594,35.537,10172.0
2020-07-16 10:25:00,41.22,41.29,41.13,41.21,4532.0,35.5198,35.5801,35.4422,35.5111,4532.0
2020-07-16 10:30:00,41.2,41.31,41.17,41.26,5910.0,35.5025,35.5973,35.4767,35.5542,5910.0
2020-07-16 10:35:00,41.26,41.26,41.13,41.17,3397.0,35.5542,35.5542,35.4422,35.4767,3397.0
2020-07-16 10:40:00,41.14,41.22,41.1,41.17,5360.0,35.4508,35.5198,35.4164,35.4767,5360.0
2020-07-16 10:45:00,41.19,41.22,41.1,41.1,5334.0,35.4939,35.5198,35.4164,35.4164,5334.0
2020-07-16 10:50:00,41.12,41.17,41.03,41.16,4000.0,35.4336,35.4767,35.356,35.4681,4000.0
2020-07-16 10:55:00,41.14,41.15,41.0,41.03,8800.0,35.4508,35.4594,35.3302,35.356,8800.0
2020-07-16 11:00:00,41.02,41.11,40.95,40.98,6941.0,35.3474,35.425,35.2871,35.313,6941.0
2020-07-16 11:05:00,40.94,40.99,40.81,40.83,3941.0,35.2785,35.3216,35.1665,35.1837,3941.0
2020-07-16 11:10:00,40.85,40.94,40.8,40.86,5650.0,35.2009,35.2785,35.1578,35.2095,5650.0
2020-07-16 11:15:00,40.89,40.95,40.85,40.91,5867.0,35.2354,35.2871,35.2009,35.2526,5867.0
2020-07-16 11:20:00,40.94,41.06,40.94,41.05,12243.0,35.2785,35.3819,35.2785,35.3733,12243.0
2020-07-16 11:25:00,41.01,41.1,40.99,41.07,13042.0,35.3388,35.4164,35.3216,35.3905,13042.0
2020-07-16 11:30:00,41.04,41.11,40.95,40.98,7379.0,35.3647,35.425,35.2871,35.313,7379.0
2020-07-16 11:35:00,40.99,41.05,40.94,41.03,2496.0,35.3216,35.3733,35.2785,35.356,2496.0
2020-07-16 11:40:00,41.03,41.04,40.92,40.97,3800.0,35.356,35.3647,35.2612,35.3043,3800.0
2020-07-16 11:45:00,40.94,41.0,40.89,40.89,2851.0,35.2785,35.3302,35.2354,35.2354,2851.0
2020-07-16 11:50:00,40.93,41.03,40.91,41.01,2836.0,35.2699,35.356,35.2526,35.3388,2836.0
2020-07-16 11:55:00,41.01,41.03,40.97,40.98,6744.0,35.3388,35.356,35.3043,35.313,6744.0
2020-07-16 12:00:00,40.97,40.97,40.86,40.97,6218.0,35.3043,35.3043,35.2095,35.3043,6218.0
2020-07-16 12:05:00,41.03,41.13,41.01,41.12,3386.0,35.356,35.4422,35.3388,35.4336,3386.0
2020-07-16 12:10:00,41.17,41.17,40.99,41.01,2941.0,35.4767,35.4767,35.3216,35.3388,2941.0
2020-07-16 12:15:00,41.02,41.02,40.94,40.96,4249.0,35.3474,35.3474,35.2785,35.2957,4249.0
2020-07-16 12:20:00,40.97,41.01,40.94,41.01,4269.0,35.3043,35.3388,35.2785,35.3388,4269.0
2020-07-16 12:25:00,41.04,41.15,41.04,41.05,10815.0,35.3647,35.4594,35.3647,35.3733,10815.0
2020-07-16 12:30:00,41.05,41.17,41.04,41.17,9623.0,35.3733,35.4767,35.3647,35.4767,9623.0
2020-07-16 12:35:00,41.14,41.24,41.14,41.21,5500.0,35.4508,35.537,35.4508,35.5111,5500.0
2020-07-16 12:40:00,41.24,41.31,41.19,41.25,8805.0,35.537,35.5973,35.4939,35.5456,8805.0
2020-07-16 12:45:00,41.27,41.27,41.15,41.22,6582.0,35.5628,35.5628,35.4594,35.5198,6582.0
2020-07-16 12:50:00,41.22,41.22,41.1,41.17,10835.0,35.5198,35.5198,35.4164,35.4767,10835.0
2020-07-16 12:55:00,41.19,41.19,41.09,41.16,9493.0,35.4939,35.4939,35.4077,35.4681,9493.0
2020-07-16 13:00:00,41.13,41.2,40.97,40.99,35962.0,35.4422,35.5025,35.3043,35.3216,35962.0
2020-07-16 13:05:00,40.99,41.1,40.96,41.07,10000.0,35.3216,35.4164,35.2957,35.3905,10000.0
2020-07-16 13:10:00,41.07,41.1,41.04,41.09,9302.0,35.3905,35.4164,35.3647,35.4077,9302.0
2020-07-16 13:15:00,41.09,41.11,40.99,40.99,10487.0,35.4077,35.425,35.3216,35.3216,10487.0
2020-07-16 13:20:00,40.97,40.98,40.86,40.89,6459.0,35.3043,35.313,35.2095,35.2354,6459.0
2020-07-16 13:25:00,40.88,40.9,40.86,40.87,10204.0,35.2268,35.244,35.2095,35.2182,10204.0
2020-07-16 13:30:00,40.87,40.95,40.86,40.86,9683.0,35.2182,35.2871,35.2095,35.2095,9683.0
2020-07-16 13:35:00,40.86,40.87,40.8,40.8,9959.0,35.2095,35.2182,35.1578,35.1578,9959.0
2020-07-16 13:40:00,40.8,40.93,40.79,40.93,4400.0,35.1578,35.2699,35.1492,35.2699,4400.0
2020-07-16 13:45:00,40.95,41.05,40.9,40.95,8868.0,35.2871,35.3733,35.244,35.2871,8868.0
2020-07-16 13:50:00,40.94,41.06,40.93,40.97,6302.0,35.2785,35.3819,35.2699,35.3043,6302.0
2020-07-16 13:55:00,41.02,41.07,40.89,40.89,5499.0,35.3474,35.3905,35.2354,35.2354,5499.0
2020-07-16 14:00:00,40.89,41.0,40.88,40.98,4100.0,35.2354,35.3302,35.2268,35.313,4100.0
2020-07-16 14:05:00,40.98,41.02,40.92,40.98,9078.0,35.313,35.3474,35.2612,35.313,9078.0
2020-07-16 14:10:00,40.96,41.01,40.94,40.98,4000.0,35.2957,35.3388,35.2785,35.313,4000.0
2020-07-16 14:15:00,40.97,40.99,40.93,40.94,3786.0,35.3043,35.3216,35.2699,35.2785,3786.0
2020-07-16 14:20:00,40.92,40.99,40.86,40.97,5622.0,35.2612,35.3216,35.2095,35.3043,5622.0
2020-07-16 14:25:00,40.95,41.01,40.94,40.97,7249.0,35.2871,35.3388,35.2785,35.3043,7249.0
2020-07-16 14:30:00,40.97,41.01,40.92,40.97,9904.0,35.3043,35.3388,35.2612,35.3043,9904.0
2020-07-16 14:35:00,40.97,41.03,40.96,41.0,10151.0,35.3043,35.356,35.2957,35.3302,10151.0
2020-07-16 14:40:00,41.0,41.02,40.95,40.98,19485.0,35.3302,35.3474,35.2871,35.313,19485.0
2020-07-16 14:45:00,40.96,41.02,40.93,40.93,7725.0,35.2957,35.3474,35.2699,35.2699,7725.0
2020-07-16 14:50:00,40.93,40.94,40.86,40.86,7417.0,35.2699,35.2785,35.2095,35.2095,7417.0
2020-07-16 14:55:00,40.87,40.89,40.8,40.89,8130.0,35.2182,35.2354,35.1578,35.2354,8130.0
2020-07-16 15:00:00,40.91,40.91,40.76,40.8,7737.0,35.2526,35.2526,35.1234,35.1578,7737.0
2020-07-16 15:05:00,40.8,40.91,40.8,40.91,10667.0,35.1578,35.2526,35.1578,35.2526,10667.0
2020-07-16 15:10:00,40.89,40.9,40.84,40.85,4832.0,35.2354,35.244,35.1923,35.2009,4832.0
2020-07-16 15:15:00,40.83,40.92,40.82,40.9,12015.0,35.1837,35.2612,35.1751,35.244,12015.0
2020-07-16 15:20:00,40.9,40.92,40.86,40.86,16342.0,35.244,35.2612,35.2095,35.2095,16342.0
2020-07-16 15:25:00,40.86,40.98,40.86,40.98,18248.0,35.2095,35.313,35.2095,35.313,18248.0
2020-07-16 15:30:00,40.97,41.03,40.89,41.03,15585.0,35.3043,35.356,35.2354,35.356,15585.0
2020-07-16 15:35:00,41.04,41.09,40.99,41.05,18521.0,35.3647,35.4077,35.3216,35.3733,18521.0
2020-07-16 15:40:00,41.03,41.07,40.98,41.0,18045.0,35.356,35.3905,35.313,35.3302,18045.0
2020-07-16 15:45:00,40.99,41.02,40.94,40.98,29762.0,35.3216,35.3474,35.2785,35.313,29762.0
2020-07-16 15:50:00,40.97,41.29,40.9,41.28,88179.0,35.3043,35.5801,35.244,35.5715,88179.0
2020-07-16 15:55:00,41.28,41.39,41.23,41.28,139856.0,35.5715,35.6663,35.5284,35.5715,139856.0
2020-07-17 09:30:00,41.44,41.58,41.22,41.31,19983.0,35.7093,35.83,35.5198,35.5973,19983.0
2020-07-17 09:35:00,41.34,41.34,40.96,41.11,6818.0,35.6232,35.6232,35.2957,35.425,6818.0
2020-07-17 09:40:00,41.12,41.32,41.1,41.32,2500.0,35.4336,35.6059,35.4164,35.6059,2500.0
2020-07-17 09:45:00,41.28,41.33,41.28,41.31,1850.0,35.5715,35.6146,35.5715,35.5973,1850.0
2020-07-17 09:50:00,41.28,41.38,41.28,41.28,7985.0,35.5715,35.6576,35.5715,35.5715,7985.0
2020-07-17 09:55:00,41.22,41.24,41.1,41.14,2513.0,35.5198,35.537,35.4164,35.4508,2513.0
2020-07-17 10:00:00,41.19,41.22,41.0,41.12,6135.0,35.4939,35.5198,35.3302,35.4336,6135.0
2020-07-17 10:05:00,41.12,41.15,41.07,41.15,3200.0,35.4336,35.4594,35.3905,35.4594,3200.0
2020-07-17 10:10:00,41.03,41.13,41.0,41.11,1600.0,35.356,35.4422,35.3302,35.425,1600.0
2020-07-17 10:15:00,41.07,41.22,41.07,41.2,5145.0,35.3905,35.5198,35.3905,35.5025,5145.0
2020-07-17 10:20:00,41.22,41.23,41.05,41.08,3810.0,35.5198,35.5284,35.3733,35.3991,3810.0
2020-07-17 10:25:00,41.07,41.09,40.99,41.05,2531.0,35.3905,35.4077,35.3216,35.3733,2531.0
2020-07-17 10:30:00,41.09,41.14,40.97,41.0,8511.0,35.4077,35.4508,35.3043,35.3302,8511.0
2020-07-17 10:35:00,41.05,41.17,41.01,41.17,17698.0,35.3733,35.4767,35.3388,35.4767,17698.0
2020-07-17 10:40:00,41.12,41.16,41.11,41.11,9181.0,35.4336,35.4681,35.425,35.425,9181.0
2020-07-17 10:45:00,41.07,41.22,41.07,41.21,4064.0,35.3905,35.5198,35.3905,35.5111,4064.0
2020-07-17 10:50:00,41.2,41.34,41.18,41.33,12503.0,35.5025,35.6232,35.4853,35.6146,12503.0
2020-07-17 10:55:00,41.34,41.38,41.2,41.25,6060.0,35.6232,35.6576,35.5025,35.5456,6060.0
2020-07-17 11:00:00,41.24,41.52,41.22,41.52,11138.0,35.537,35.7783,35.5198,35.7783,11138.0
2020-07-17 11:05:00,41.54,41.6,41.38,41.47,18016.0,35.7955,35.8472,35.6576,35.7352,18016.0
2020-07-17 11:10:00,41.53,41.65,41.53,41.64,5610.0,35.7869,35.8903,35.7869,35.8817,5610.0
2020-07-17 11:15:00,41.65,41.69,41.54,41.54,5362.0,35.8903,35.9248,35.7955,35.7955,5362.0
2020-07-17 11:20:00,41.55,41.74,41.54,41.68,14177.0,35.8041,35.9679,35.7955,35.9162,14177.0
2020-07-17 11:25:00,41.68,41.68,41.59,41.61,7008.0,35.9162,35.9162,35.8386,35.8558,7008.0
2020-07-17 11:30:00,41.59,41.59,41.49,41.54,4411.0,35.8386,35.8386,35.7524,35.7955,4411.0
2020-07-17 11:35:00,41.54,41.61,41.5,41.5,4725.0,35.7955,35.8558,35.761,35.761,4725.0
2020-07-17 11:40:00,41.51,41.51,41.43,41.47,4976.0,35.7697,35.7697,35.7007,35.7352,4976.0
2020-07-17 11:45:00,41.45,41.49,41.42,41.42,6029.0,35.718,35.7524,35.6921,35.6921,6029.0
2020-07-17 11:50:00,41.41,41.53,41.41,41.52,5884.0,35.6835,35.7869,35.6835,35.7783,5884.0
2020-07-17 11:55:00,41.56,41.56,41.48,41.49,5001.0,35.8127,35.8127,35.7438,35.7524,5001.0
2020-07-17 12:00:00,41.5,41.51,41.42,41.46,9766.0,35.761,35.7697,35.6921,35.7266,9766.0
2020-07-17 12:05:00,41.46,41.49,41.46,41.47,5038.0,35.7266,35.7524,35.7266,35.7352,5038.0
2020-07-17 12:10:00,41.47,41.47,41.4,41.43,4000.0,35.7352,35.7352,35.6749,35.7007,4000.0
2020-07-17 12:15:00,41.42,41.47,41.39,41.39,5035.0,35.6921,35.7352,35.6663,35.6663,5035.0
2020-07-17 12:20:00,41.39,41.39,41.35,41.39,2650.0,35.6663,35.6663,35.6318,35.6663,2650.0
2020-07-17 12:25:00,41.39,41.46,41.39,41.45,5831.0,35.6663,35.7266,35.6663,35.718,5831.0
2020-07-17 12:30:00,41.46,41.46,41.34,41.4,5711.0,35.7266,35.7266,35.6232,35.6749,5711.0
2020-07-17 12:35:00,41.41,41.41,41.37,41.41,3211.0,35.6835,35.6835,35.649,35.6835,3211.0
2020-07-17 12:40:00,41.42,41.48,41.41,41.42,7034.0,35.6921,35.7438,35.6835,35.6921,7034.0
2020-07-17 12:45:00,41.44,41.49,41.43,41.44,9537.0,35.7093,35.7524,35.7007,35.7093,9537.0
2020-07-17 12:50:00,41.42,41.51,41.41,41.5,2434.0,35.6921,35.7697,35.6835,35.761,2434.0
2020-07-17 12:55:00,41.5,41.59,41.49,41.51,17544.0,35.761,35.8386,35.7524,35.7697,17544.0
2020-07-17 13:00:00,41.52,41.52,41.46,41.51,3842.0,35.7783,35.7783,35.7266,35.7697,3842.0
2020-07-17 13:05:00,41.52,41.54,41.47,41.49,2925.0,35.7783,35.7955,35.7352,35.7524,2925.0
2020-07-17 13:10:00,41.46,41.52,41.44,41.51,3928.0,35.7266,35.7783,35.7093,35.7697,3928.0
2020-07-17 13:15:00,41.5,41.52,41.42,41.42,7339.0,35.761,35.7783,35.6921,35.6921,7339.0
2020-07-17 13:20:00,41.4,41.46,41.39,41.46,4188.0,35.6749,35.7266,35.6663,35.7266,4188.0
2020-07-17 13:25:00,41.46,41.5,41.43,41.48,5377.0,35.7266,35.761,35.7007,35.7438,5377.0
2020-07-17 13:30:00,41.48,41.52,41.46,41.52,2300.0,35.7438,35.7783,35.7266,35.7783,2300.0
2020-07-17 13:35:00,41.52,41.53,41.46,41.48,3991.0,35.7783,35.7869,35.7266,35.7438,3991.0
2020-07-17 13:40:00,41.48,41.53,41.43,41.51,5619.0,35.7438,35.7869,35.7007,35.7697,5619.0
2020-07-17 13:45:00,41.49,41.53,41.47,41.49,4155.0,35.7524,35.7869,35.7352,35.7524,4155.0
2020-07-17 13:50:00,41.48,41.49,41.45,41.49,2300.0,35.7438,35.7524,35.718,35.7524,2300.0
2020-07-17 13:55:00,41.47,41.47,41.42,41.42,5931.0,35.7352,35.7352,35.6921,35.6921,5931.0
2020-07-17 14:00:00,41.44,41.54,41.41,41.54,7284.0,35.7093,35.7955,35.6835,35.7955,7284.0
2020-07-17 14:05:00,41.56,41.59,41.53,41.58,6146.0,35.8127,35.8386,35.7869,35.83,6146.0
2020-07-17 14:10:00,41.56,41.62,41.56,41.61,4993.0,35.8127,35.8644,35.8127,35.8558,4993.0
2020-07-17 14:15:00,41.61,41.65,41.59,41.6,10574.0,35.8558,35.8903,35.8386,35.8472,10574.0
2020-07-17 14:20:00,41.59,41.61,41.5,41.51,12759.0,35.8386,35.8558,35.761,35.7697,12759.0
2020-07-17 14:25:00,41.5,41.52,41.45,41.47,6894.0,35.761,35.7783,35.718,35.7352,6894.0
2020-07-17 14:30:00,41.46,41.51,41.44,41.51,2670.0,35.7266,35.7697,35.7093,35.7697,2670.0
2020-07-17 14:35:00,41.5,41.53,41.43,41.43,19370.0,35.761,35.7869,35.7007,35.7007,19370.0
2020-07-17 14:40:00,41.43,41.44,41.29,41.29,30596.0,35.7007,35.7093,35.5801,35.5801,30596.0
2020-07-17 14:45:00,41.3,41.3,41.06,41.08,17069.0,35.5887,35.5887,35.3819,35.3991,17069.0
2020-07-17 14:50:00,41.08,41.24,41.08,41.21,16878.0,35.3991,35.537,35.3991,35.5111,16878.0
2020-07-17 14:55:00,41.21,41.23,41.18,41.19,7395.0,35.5111,35.5284,35.4853,35.4939,7395.0
2020-07-17 15:00:00,41.19,41.25,41.18,41.22,5600.0,35.4939,35.5456,35.4853,35.5198,5600.0
2020-07-17 15:05:00,41.23,41.23,41.18,41.18,3184.0,35.5284,35.5284,35.4853,35.4853,3184.0
2020-07-17 15:10:00,41.17,41.17,41.13,41.14,5835.0,35.4767,35.4767,35.4422,35.4508,5835.0
2020-07-17 15:15:00,41.16,41.18,41.12,41.12,6895.0,35.4681,35.4853,35.4336,35.4336,6895.0
2020-07-17 15:20:00,41.11,41.18,41.11,41.16,8340.0,35.425,35.4853,35.425,35.4681,8340.0
2020-07-17 15:25:00,41.15,41.18,41.13,41.16,6187.0,35.4594,35.4853,35.4422,35.4681,6187.0
2020-07-17 15:30:00,41.15,41.2,41.09,41.12,25414.0,35.4594,35.5025,35.4077,35.4336,25414.0
2020-07-17 15:35:00,41.12,41.14,41.07,41.09,9805.0,35.4336,35.4508,35.3905,35.4077,9805.0
2020-07-17 15:40:00,41.1,41.14,41.07,41.09,13597.0,35.4164,35.4508,35.3905,35.4077,13597.0
2020-07-17 15:45:00,41.09,41.09,40.97,40.98,32633.0,35.4077,35.4077,35.3043,35.313,32633.0
2020-07-17 15:50:00,40.97,40.99,40.88,40.91,29363.0,35.3043,35.3216,35.2268,35.2526,29363.0
2020-07-17 15:55:00,40.9,41.03,40.9,40.99,90316.0,35.244,35.356,35.244,35.3216,90316.0
2020-07-20 09:30:00,40.52,40.8,40.36,40.8,22947.0,34.9166,35.1578,34.7787,35.1578,22947.0
2020-07-20 09:35:00,40.85,41.04,40.62,41.04,15861.0,35.2009,35.3647,35.0027,35.3647,15861.0
2020-07-20 09:40:00,41.02,41.03,40.65,40.7,5543.0,35.3474,35.356,35.0286,35.0717,5543.0
2020-07-20 09:45:00,40.81,40.81,40.55,40.55,4600.0,35.1665,35.1665,34.9424,34.9424,4600.0
2020-07-20 09:50:00,40.51,40.51,40.21,40.29,5310.0,34.9079,34.9079,34.6494,34.7184,5310.0
2020-07-20 09:55:00,40.28,40.28,40.07,40.13,28664.0,34.7098,34.7098,34.5288,34.5805,28664.0
2020-07-20 10:00:00,40.1,40.11,39.94,39.97,28429.0,34.5546,34.5633,34.4168,34.4426,28429.0
2020-07-20 10:05:00,39.97,40.22,39.83,39.85,23732.0,34.4426,34.6581,34.322,34.3392,23732.0
2020-07-20 10:10:00,39.86,39.92,39.74,39.79,7626.0,34.3478,34.3995,34.2444,34.2875,7626.0
2020-07-20 10:15:00,39.79,39.95,39.76,39.79,7850.0,34.2875,34.4254,34.2617,34.2875,7850.0
2020-07-20 10:20:00,39.82,39.95,39.81,39.93,5920.0,34.3134,34.4254,34.3047,34.4082,5920.0
2020-07-20 10:25:00,39.95,40.03,39.95,39.97,7776.0,34.4254,34.4943,34.4254,34.4426,7776.0
2020-07-20 10:30:00,40.04,40.12,40.0,40.07,9529.0,34.5029,34.5719,34.4685,34.5288,9529.0
2020-07-20 10:35:00,40.1,40.1,39.97,39.99,5975.0,34.5546,34.5546,34.4426,34.4599,5975.0
2020-07-20 10:40:00,39.98,40.07,39.96,40.01,9080.0,34.4512,34.5288,34.434,34.4771,9080.0
2020-07-20 10:45:00,40.0,40.03,39.89,39.9,4636.0,34.4685,34.4943,34.3737,34.3823,4636.0
2020-07-20 10:50:00,39.87,39.93,39.81,39.89,5310.0,34.3565,34.4082,34.3047,34.3737,5310.0
2020-07-20 10:55:00,39.92,39.98,39.87,39.95,25254.0,34.3995,34.4512,34.3565,34.4254,25254.0
2020-07-20 11:00:00,39.92,40.11,39.92,40.05,9056.0,34.3995,34.5633,34.3995,34.5116,9056.0
2020-07-20 11:05:00,40.04,40.12,39.97,40.12,10705.0,34.5029,34.5719,34.4426,34.5719,10705.0
2020-07-20 11:10:00,40.12,40.25,40.11,40.25,8717.0,34.5719,34.6839,34.5633,34.6839,8717.0
2020-07-20 11:15:00,40.25,40.36,40.19,40.35,11660.0,34.6839,34.7787,34.6322,34.7701,11660.0
2020-07-20 11:20:00,40.33,40.34,40.23,40.29,8046.0,34.7528,34.7615,34.6667,34.7184,8046.0
2020-07-20 11:25:00,40.32,40.34,40.3,40.32,4610.0,34.7442,34.7615,34.727,34.7442,4610.0
2020-07-20 11:30:00,40.31,40.31,40.22,40.22,4498.0,34.7356,34.7356,34.6581,34.6581,4498.0
2020-07-20 11:35:00,40.26,40.37,40.26,40.37,16404.0,34.6925,34.7873,34.6925,34.7873,16404.0
2020-07-20 11:40:00,40.36,40.36,40.26,40.33,6700.0,34.7787,34.7787,34.6925,34.7528,6700.0
2020-07-20 11:45:00,40.32,40.45,40.32,40.44,3432.0,34.7442,34.8562,34.7442,34.8476,3432.0
2020-07-20 11:50:00,40.43,40.46,40.41,40.42,6519.0,34.839,34.8649,34.8218,34.8304,6519.0
2020-07-20 11:55:00,40.4,40.53,40.38,40.5,18069.0,34.8132,34.9252,34.7959,34.8993,18069.0
2020-07-20 12:00:00,40.53,40.53,40.47,40.5,12704.0,34.9252,34.9252,34.8735,34.8993,12704.0
2020-07-20 12:05:00,40.52,40.52,40.39,40.43,8980.0,34.9166,34.9166,34.8045,34.839,8980.0
2020-07-20 12:10:00,40.45,40.52,40.41,40.52,5788.0,34.8562,34.9166,34.8218,34.9166,5788.0
2020-07-20 12:15:00,40.55,40.61,40.55,40.6,3378.0,34.9424,34.9941,34.9424,34.9855,3378.0
2020-07-20 12:20:00,40.6,40.61,40.48,40.52,3910.0,34.9855,34.9941,34.8821,34.9166,3910.0
2020-07-20 12:25:00,40.53,40.58,40.49,40.52,5078.0,34.9252,34.9683,34.8907,34.9166,5078.0
2020-07-20 12:30:00,40.51,40.55,40.5,40.55,2700.0,34.9079,34.9424,34.8993,34.9424,2700.0
2020-07-20 12:35:00,40.57,40.59,40.56,40.59,2021.0,34.9597,34.9769,34.951,34.9769,2021.0
2020-07-20 12:40:00,40.62,40.63,40.58,40.62,4814.0,35.0027,35.0114,34.9683,35.0027,4814.0
2020-07-20 12:45:00,40.64,40.65,40.59,40.61,3411.0,35.02,35.0286,34.9769,34.9941,3411.0
2020-07-20 12:50:00,40.62,40.62,40.55,40.56,4816.0,35.0027,35.0027,34.9424,34.951,4816.0
2020-07-20 12:55:00,40.59,40.67,40.59,40.66,3024.0,34.9769,35.0458,34.9769,35.0372,3024.0
2020-07-20 13:00:00,40.66,40.67,40.62,40.66,4089.0,35.0372,35.0458,35.0027,35.0372,4089.0
2020-07-20 13:05:00,40.66,40.69,40.65,40.68,4280.0,35.0372,35.0631,35.0286,35.0544,4280.0
2020-07-20 13:10:00,40.69,40.75,40.68,40.68,4397.0,35.0631,35.1148,35.0544,35.0544,4397.0
2020-07-20 13:15:00,40.69,40.7,40.6,40.62,4550.0,35.0631,35.0717,34.9855,35.0027,4550.0
2020-07-20 13:20:00,40.62,40.65,40.58,40.65,4126.0,35.0027,35.0286,34.9683,35.0286,4126.0
2020-07-20 13:25:00,40.67,40.76,40.66,40.73,19325.0,35.0458,35.1234,35.0372,35.0975,19325.0
2020-07-20 13:30:00,40.74,40.83,40.74,40.82,8443.0,35.1061,35.1837,35.1061,35.1751,8443.0
2020-07-20 13:35:00,40.82,40.84,40.81,40.84,4103.0,35.1751,35.1923,35.1665,35.1923,4103.0
2020-07-20 13:40:00,40.85,40.92,40.81,40.89,13045.0,35.2009,35.2612,35.1665,35.2354,13045.0
2020-07-20 13:45:00,40.88,40.89,40.86,40.86,2708.0,35.2268,35.2354,35.2095,35.2095,2708.0
2020-07-20 13:50:00,40.87,40.88,40.85,40.86,3059.0,35.2182,35.2268,35.2009,35.2095,3059.0
2020-07-20 13:55:00,40.86,40.87,40.82,40.83,3192.0,35.2095,35.2182,35.1751,35.1837,3192.0
2020-07-20 14:00:00,40.83,40.9,40.83,40.9,2967.0,35.1837,35.244,35.1837,35.244,2967.0
2020-07-20 14:05:00,40.88,40.88,40.84,40.84,1900.0,35.2268,35.2268,35.1923,35.1923,1900.0
2020-07-20 14:10:00,40.84,40.87,40.77,40.77,4354.0,35.1923,35.2182,35.132,35.132,4354.0
2020-07-20 14:15:00,40.74,40.74,40.64,40.69,3557.0,35.1061,35.1061,35.02,35.0631,3557.0
2020-07-20 14:20:00,40.7,40.7,40.59,40.63,2490.0,35.0717,35.0717,34.9769,35.0114,2490.0
2020-07-20 14:25:00,40.61,40.64,40.57,40.62,2942.0,34.9941,35.02,34.9597,35.0027,2942.0
2020-07-20 14:30:00,40.63,40.65,40.61,40.64,3452.0,35.0114,35.0286,34.9941,35.02,3452.0
2020-07-20 14:35:00,40.66,40.73,40.66,40.73,4848.0,35.0372,35.0975,35.0372,35.0975,4848.0
2020-07-20 14:40:00,40.73,40.73,40.68,40.7,8803.0,35.0975,35.0975,35.0544,35.0717,8803.0
2020-07-20 14:45:00,40.69,40.73,40.69,40.72,3697.0,35.0631,35.0975,35.0631,35.0889,3697.0
2020-07-20 14:50:00,40.73,40.77,40.7,40.75,2875.0,35.0975,35.132,35.0717,35.1148,2875.0
2020-07-20 14:55:00,40.74,40.76,40.67,40.67,3752.0,35.1061,35.1234,35.0458,35.0458,3752.0
2020-07-20 15:00:00,40.68,40.7,40.62,40.66,10659.0,35.0544,35.0717,35.0027,35.0372,10659.0
2020-07-20 15:05:00,40.66,40.69,40.66,40.68,4756.0,35.0372,35.0631,35.0372,35.0544,4756.0
2020-07-20 15:10:00,40.68,40.68,40.61,40.61,14387.0,35.0544,35.0544,34.9941,34.9941,14387.0
2020-07-20 15:15:00,40.61,40.65,40.57,40.63,9491.0,34.9941,35.0286,34.9597,35.0114,9491.0
2020-07-20 15:20:00,40.64,40.67,40.61,40.65,8269.0,35.02,35.0458,34.9941,35.0286,8269.0
2020-07-20 15:25:00,40.65,40.68,40.64,40.67,12560.0,35.0286,35.0544,35.02,35.0458,12560.0
2020-07-20 15:30:00,40.68,40.76,40.67,40.71,14926.0,35.0544,35.1234,35.0458,35.0803,14926.0
2020-07-20 15:35:00,40.71,40.73,40.68,40.69,14503.0,35.0803,35.0975,35.0544,35.0631,14503.0
2020-07-20 15:40:00,40.69,40.7,40.64,40.66,12273.0,35.0631,35.0717,35.02,35.0372,12273.0
2020-07-20 15:45:00,40.67,40.7,40.59,40.66,37901.0,35.0458,35.0717,34.9769,35.0372,37901.0
2020-07-20 15:50:00,40.66,40.69,40.6,40.66,37442.0,35.0372,35.0631,34.9855,35.0372,37442.0
2020-07-20 15:55:00,40.65,40.69,40.57,40.57,72807.0,35.0286,35.0631,34.9597,34.9597,72807.0
2020-07-21 09:30:00,42.0,42.8,41.85,42.72,185864.0,36.1919,36.8813,36.0626,36.8123,185864.0
2020-07-21 09:35:00,42.67,42.96,42.55,42.7,64299.0,36.7692,37.0191,36.6658,36.7951,64299.0
2020-07-21 09:40:00,42.74,42.76,42.44,42.73,109670.0,36.8296,36.8468,36.5711,36.8209,109670.0
2020-07-21 09:45:00,42.73,43.1,42.73,42.98,128973.0,36.8209,37.1398,36.8209,37.0364,128973.0
2020-07-21 09:50:00,42.98,43.3,42.97,43.26,81866.0,37.0364,37.3121,37.0278,37.2777,81866.0
2020-07-21 09:55:00,43.28,43.47,43.17,43.42,49684.0,37.2949,37.4586,37.2001,37.4155,49684.0
2020-07-21 10:00:00,43.42,43.43,43.1,43.23,71495.0,37.4155,37.4241,37.1398,37.2518,71495.0
2020-07-21 10:05:00,43.22,43.3,42.8,42.94,80274.0,37.2432,37.3121,36.8813,37.0019,80274.0
2020-07-21 10:10:00,42.94,43.08,42.68,42.72,56098.0,37.0019,37.1225,36.7779,36.8123,56098.0
2020-07-21 10:15:00,42.72,42.76,42.6,42.73,87924.0,36.8123,36.8468,36.7089,36.8209,87924.0
2020-07-21 10:20:00,42.73,42.74,42.54,42.55,70382.0,36.8209,36.8296,36.6572,36.6658,70382.0
2020-07-21 10:25:00,42.55,42.62,42.49,42.57,51326.0,36.6658,36.7262,36.6141,36.6831,51326.0
2020-07-21 10:30:00,42.57,42.67,42.54,42.64,33700.0,36.6831,36.7692,36.6572,36.7434,33700.0
2020-07-21 10:35:00,42.64,43.01,42.59,42.95,34293.0,36.7434,37.0622,36.7003,37.0105,34293.0
2020-07-21 10:40:00,42.93,42.95,42.78,42.81,44435.0,36.9933,37.0105,36.864,36.8899,44435.0
2020-07-21 10:45:00,42.78,43.02,42.74,42.98,34196.0,36.864,37.0708,36.8296,37.0364,34196.0
2020-07-21 10:50:00,42.98,43.02,42.86,43.0,36504.0,37.0364,37.0708,36.933,37.0536,36504.0
2020-07-21 10:55:00,43.0,43.05,42.88,43.0,39378.0,37.0536,37.0967,36.9502,37.0536,39378.0
2020-07-21 11:00:00,43.0,43.03,42.82,43.0,71559.0,37.0536,37.0795,36.8985,37.0536,71559.0
2020-07-21 11:05:00,43.0,43.38,43.0,43.3,56872.0,37.0536,37.3811,37.0536,37.3121,56872.0
2020-07-21 11:10:00,43.3,43.32,43.15,43.18,27276.0,37.3121,37.3294,37.1829,37.2087,27276.0
2020-07-21 11:15:00,43.18,43.25,43.18,43.22,15909.0,37.2087,37.269,37.2087,37.2432,15909.0
2020-07-21 11:20:00,43.21,43.25,43.05,43.08,13134.0,37.2346,37.269,37.0967,37.1225,13134.0
2020-07-21 11:25:00,43.09,43.18,43.01,43.1,15751.0,37.1312,37.2087,37.0622,37.1398,15751.0
2020-07-21 11:30:00,43.11,43.15,43.04,43.11,11012.0,37.1484,37.1829,37.0881,37.1484,11012.0
2020-07-21 11:35:00,43.11,43.25,43.08,43.24,23843.0,37.1484,37.269,37.1225,37.2604,23843.0
2020-07-21 11:40:00,43.21,43.25,43.16,43.23,14564.0,37.2346,37.269,37.1915,37.2518,14564.0
2020-07-21 11:45:00,43.24,43.25,43.13,43.13,20124.0,37.2604,37.269,37.1656,37.1656,20124.0
2020-07-21 11:50:00,43.16,43.25,43.16,43.24,31294.0,37.1915,37.269,37.1915,37.2604,31294.0
2020-07-21 11:55:00,43.23,43.24,43.14,43.2,15678.0,37.2518,37.2604,37.1743,37.226,15678.0
2020-07-21 12:00:00,43.22,43.24,43.14,43.17,13134.0,37.2432,37.2604,37.1743,37.2001,13134.0
2020-07-21 12:05:00,43.17,43.23,43.17,43.21,9967.0,37.2001,37.2518,37.2001,37.2346,9967.0
2020-07-21 12:10:00,43.17,43.2,43.09,43.16,13779.0,37.2001,37.226,37.1312,37.1915,13779.0
2020-07-21 12:15:00,43.15,43.17,43.05,43.1,14660.0,37.1829,37.2001,37.0967,37.1398,14660.0
2020-07-21 12:20:00,43.12,43.16,43.01,43.01,18904.0,37.157,37.1915,37.0622,37.0622,18904.0
2020-07-21 12:25:00,43.02,43.12,43.0,43.11,16276.0,37.0708,37.157,37.0536,37.1484,16276.0
2020-07-21 12:30:00,43.12,43.13,43.09,43.1,11187.0,37.157,37.1656,37.1312,37.1398,11187.0
2020-07-21 12:35:00,43.09,43.14,43.05,43.06,19357.0,37.1312,37.1743,37.0967,37.1053,19357.0
2020-07-21 12:40:00,43.07,43.19,43.07,43.15,22017.0,37.1139,37.2173,37.1139,37.1829,22017.0
2020-07-21 12:45:00,43.13,43.15,43.01,43.01,17765.0,37.1656,37.1829,37.0622,37.0622,17765.0
2020-07-21 12:50:00,43.01,43.01,42.88,42.96,19505.0,37.0622,37.0622,36.9502,37.0191,19505.0
2020-07-21 12:55:00,42.97,43.14,42.97,43.1,13108.0,37.0278,37.1743,37.0278,37.1398,13108.0
2020-07-21 13:00:00,43.11,43.14,43.08,43.09,12958.0,37.1484,37.1743,37.1225,37.1312,12958.0
2020-07-21 13:05:00,43.06,43.13,43.05,43.07,16571.0,37.1053,37.1656,37.0967,37.1139,16571.0
2020-07-21 13:10:00,43.06,43.06,42.88,42.88,11788.0,37.1053,37.1053,36.9502,36.9502,11788.0
2020-07-21 13:15:00,42.86,42.94,42.85,42.93,8957.0,36.933,37.0019,36.9244,36.9933,8957.0
2020-07-21 13:20:00,42.93,42.99,42.91,42.96,12267.0,36.9933,37.045,36.9761,37.0191,12267.0
2020-07-21 13:25:00,42.94,43.04,42.91,43.02,11971.0,37.0019,37.0881,36.9761,37.0708,11971.0
2020-07-21 13:30:00,43.01,43.13,42.97,43.13,7588.0,37.0622,37.1656,37.0278,37.1656,7588.0
2020-07-21 13:35:00,43.12,43.16,43.09,43.11,35640.0,37.157,37.1915,37.1312,37.1484,35640.0
2020-07-21 13:40:00,43.11,43.16,43.0,43.0,21841.0,37.1484,37.1915,37.0536,37.0536,21841.0
2020-07-21 13:45:00,42.99,43.04,42.97,43.0,9442.0,37.045,37.0881,37.0278,37.0536,9442.0
2020-07-21 13:50:00,43.01,43.05,42.96,42.98,9112.0,37.0622,37.0967,37.0191,37.0364,9112.0
2020-07-21 13:55:00,42.98,43.04,42.96,43.02,9352.0,37.0364,37.0881,37.0191,37.0708,9352.0
2020-07-21 14:00:00,43.02,43.03,42.93,42.95,14857.0,37.0708,37.0795,36.9933,37.0105,14857.0
2020-07-21 14:05:00,42.94,43.02,42.91,42.98,11312.0,37.0019,37.0708,36.9761,37.0364,11312.0
2020-07-21 14:10:00,42.97,43.01,42.93,43.0,13018.0,37.0278,37.0622,36.9933,37.0536,13018.0
2020-07-21 14:15:00,43.01,43.02,42.93,42.94,10685.0,37.0622,37.0708,36.9933,37.0019,10685.0
2020-07-21 14:20:00,42.94,43.03,42.93,43.01,11514.0,37.0019,37.0795,36.9933,37.0622,11514.0
2020-07-21 14:25:00,43.02,43.02,42.9,42.99,25087.0,37.0708,37.0708,36.9674,37.045,25087.0
2020-07-21 14:30:00,42.98,42.99,42.91,42.92,14232.0,37.0364,37.045,36.9761,36.9847,14232.0
2020-07-21 14:35:00,42.91,43.01,42.9,42.98,11102.0,36.9761,37.0622,36.9674,37.0364,11102.0
2020-07-21 14:40:00,42.99,43.03,42.93,43.0,86757.0,37.045,37.0795,36.9933,37.0536,86757.0
2020-07-21 14:45:00,42.99,43.03,42.96,43.02,12406.0,37.045,37.0795,37.0191,37.0708,12406.0
2020-07-21 14:50:00,43.01,43.07,42.96,42.97,13290.0,37.0622,37.1139,37.0191,37.0278,13290.0
2020-07-21 14:55:00,42.97,43.05,42.95,43.05,12419.0,37.0278,37.0967,37.0105,37.0967,12419.0
2020-07-21 15:00:00,43.04,43.04,42.85,42.88,16971.0,37.0881,37.0881,36.9244,36.9502,16971.0
2020-07-21 15:05:00,42.9,42.91,42.86,42.88,14278.0,36.9674,36.9761,36.933,36.9502,14278.0
2020-07-21 15:10:00,42.88,42.89,42.7,42.72,21901.0,36.9502,36.9588,36.7951,36.8123,21901.0
2020-07-21 15:15:00,42.71,42.78,42.68,42.7,31280.0,36.8037,36.864,36.7779,36.7951,31280.0
2020-07-21 15:20:00,42.7,42.73,42.61,42.64,42714.0,36.7951,36.8209,36.7175,36.7434,42714.0
2020-07-21 15:25:00,42.65,42.72,42.62,42.64,55301.0,36.752,36.8123,36.7262,36.7434,55301.0
2020-07-21 15:30:00,42.65,42.81,42.64,42.79,27966.0,36.752,36.8899,36.7434,36.8727,27966.0
2020-07-21 15:35:00,42.79,42.79,42.64,42.66,35311.0,36.8727,36.8727,36.7434,36.7606,35311.0
2020-07-21 15:40:00,42.66,42.82,42.65,42.75,36668.0,36.7606,36.8985,36.752,36.8382,36668.0
2020-07-21 15:45:00,42.75,42.9,42.74,42.87,46105.0,36.8382,36.9674,36.8296,36.9416,46105.0
2020-07-21 15:50:00,42.87,42.87,42.71,42.87,74375.0,36.9416,36.9416,36.8037,36.9416,74375.0
2020-07-21 15:55:00,42.87,42.99,42.83,42.99,248443.0,36.9416,37.045,36.9071,37.045,248443.0
2020-07-22 09:30:00,42.7,43.09,42.56,43.09,39294.0,36.7951,37.1312,36.6745,37.1312,39294.0
2020-07-22 09:35:00,43.1,43.48,43.04,43.44,15162.0,37.1398,37.4672,37.0881,37.4328,15162.0
2020-07-22 09:40:00,43.43,43.49,43.18,43.34,23727.0,37.4241,37.4758,37.2087,37.3466,23727.0
2020-07-22 09:45:00,43.34,43.37,43.2,43.23,28458.0,37.3466,37.3724,37.226,37.2518,28458.0
2020-07-22 09:50:00,43.23,43.31,43.15,43.18,26137.0,37.2518,37.3207,37.1829,37.2087,26137.0
2020-07-22 09:55:00,43.18,43.26,43.14,43.15,13209.0,37.2087,37.2777,37.1743,37.1829,13209.0
2020-07-22 10:00:00,43.13,43.19,43.02,43.08,18455.0,37.1656,37.2173,37.0708,37.1225,18455.0
2020-07-22 10:05:00,43.1,43.35,43.07,43.32,15484.0,37.1398,37.3552,37.1139,37.3294,15484.0
2020-07-22 10:10:00,43.32,43.32,43.21,43.23,11950.0,37.3294,37.3294,37.2346,37.2518,11950.0
2020-07-22 10:15:00,43.25,43.44,43.25,43.44,18062.0,37.269,37.4328,37.269,37.4328,18062.0
2020-07-22 10:20:00,43.42,43.51,43.34,43.51,14050.0,37.4155,37.4931,37.3466,37.4931,14050.0
2020-07-22 10:25:00,43.51,43.55,43.43,43.43,11602.0,37.4931,37.5276,37.4241,37.4241,11602.0
2020-07-22 10:30:00,43.41,43.57,43.41,43.52,4990.0,37.4069,37.5448,37.4069,37.5017,4990.0
2020-07-22 10:35:00,43.51,43.84,43.5,43.76,44584.0,37.4931,37.7774,37.4845,37.7085,44584.0
2020-07-22 10:40:00,43.78,43.93,43.74,43.84,16668.0,37.7257,37.855,37.6913,37.7774,16668.0
2020-07-22 10:45:00,43.84,43.89,43.71,43.74,22682.0,37.7774,37.8205,37.6654,37.6913,22682.0
2020-07-22 10:50:00,43.73,43.8,43.59,43.67,24091.0,37.6827,37.743,37.562,37.631,24091.0
2020-07-22 10:55:00,43.66,43.76,43.57,43.69,31646.0,37.6223,37.7085,37.5448,37.6482,31646.0
2020-07-22 11:00:00,43.65,43.78,43.58,43.72,44454.0,37.6137,37.7257,37.5534,37.674,44454.0
2020-07-22 11:05:00,43.73,43.89,43.67,43.76,43177.0,37.6827,37.8205,37.631,37.7085,43177.0
2020-07-22 11:10:00,43.74,43.96,43.74,43.92,17817.0,37.6913,37.8809,37.6913,37.8464,17817.0
2020-07-22 11:15:00,43.93,44.02,43.86,43.86,29305.0,37.855,37.9326,37.7947,37.7947,29305.0
2020-07-22 11:20:00,43.87,44.04,43.86,43.9,22811.0,37.8033,37.9498,37.7947,37.8292,22811.0
2020-07-22 11:25:00,43.9,43.92,43.73,43.74,24320.0,37.8292,37.8464,37.6827,37.6913,24320.0
2020-07-22 11:30:00,43.74,43.83,43.56,43.83,80830.0,37.6913,37.7688,37.5362,37.7688,80830.0
2020-07-22 11:35:00,43.82,43.83,43.65,43.77,21154.0,37.7602,37.7688,37.6137,37.7171,21154.0
2020-07-22 11:40:00,43.77,43.85,43.72,43.84,12959.0,37.7171,37.7861,37.674,37.7774,12959.0
2020-07-22 11:45:00,43.86,43.91,43.8,43.8,12380.0,37.7947,37.8378,37.743,37.743,12380.0
2020-07-22 11:50:00,43.8,43.86,43.79,43.82,7600.0,37.743,37.7947,37.7344,37.7602,7600.0
2020-07-22 11:55:00,43.83,43.85,43.77,43.83,8671.0,37.7688,37.7861,37.7171,37.7688,8671.0
2020-07-22 12:00:00,43.88,43.94,43.84,43.89,11357.0,37.8119,37.8636,37.7774,37.8205,11357.0
2020-07-22 12:05:00,43.89,43.94,43.79,43.8,12980.0,37.8205,37.8636,37.7344,37.743,12980.0
2020-07-22 12:10:00,43.8,44.04,43.8,44.02,46123.0,37.743,37.9498,37.743,37.9326,46123.0
2020-07-22 12:15:00,44.01,44.03,43.88,43.89,22216.0,37.9239,37.9412,37.8119,37.8205,22216.0
2020-07-22 12:20:00,43.9,43.92,43.85,43.89,8026.0,37.8292,37.8464,37.7861,37.8205,8026.0
2020-07-22 12:25:00,43.89,43.91,43.86,43.9,7176.0,37.8205,37.8378,37.7947,37.8292,7176.0
2020-07-22 12:30:00,43.89,44.02,43.89,44.0,8050.0,37.8205,37.9326,37.8205,37.9153,8050.0
2020-07-22 12:35:00,44.01,44.09,43.97,43.97,24127.0,37.9239,37.9929,37.8895,37.8895,24127.0
2020-07-22 12:40:00,43.96,44.0,43.86,43.99,10713.0,37.8809,37.9153,37.7947,37.9067,10713.0
2020-07-22 12:45:00,43.98,44.07,43.95,44.04,12796.0,37.8981,37.9756,37.8722,37.9498,12796.0
2020-07-22 12:50:00,44.03,44.06,43.96,43.98,22205.0,37.9412,37.967,37.8809,37.8981,22205.0
2020-07-22 12:55:00,43.97,44.17,43.93,44.11,34214.0,37.8895,38.0618,37.855,38.0101,34214.0
2020-07-22 13:00:00,44.13,44.16,44.1,44.16,13475.0,38.0273,38.0532,38.0015,38.0532,13475.0
2020-07-22 13:05:00,44.15,44.17,44.09,44.17,20915.0,38.0446,38.0618,37.9929,38.0618,20915.0
2020-07-22 13:10:00,44.16,44.2,44.14,44.16,10159.0,38.0532,38.0877,38.036,38.0532,10159.0
2020-07-22 13:15:00,44.16,44.25,44.13,44.25,30646.0,38.0532,38.1308,38.0273,38.1308,30646.0
2020-07-22 13:20:00,44.26,44.42,44.22,44.37,19518.0,38.1394,38.2772,38.1049,38.2342,19518.0
2020-07-22 13:25:00,44.34,44.34,44.25,44.31,10738.0,38.2083,38.2083,38.1308,38.1825,10738.0
2020-07-22 13:30:00,44.31,44.32,44.26,44.3,9329.0,38.1825,38.1911,38.1394,38.1738,9329.0
2020-07-22 13:35:00,44.3,44.32,44.16,44.18,11572.0,38.1738,38.1911,38.0532,38.0704,11572.0
2020-07-22 13:40:00,44.18,44.21,44.14,44.18,9970.0,38.0704,38.0963,38.036,38.0704,9970.0
2020-07-22 13:45:00,44.18,44.19,44.1,44.19,12980.0,38.0704,38.079,38.0015,38.079,12980.0
2020-07-22 13:50:00,44.17,44.24,44.08,44.24,75487.0,38.0618,38.1221,37.9843,38.1221,75487.0
2020-07-22 13:55:00,44.24,44.25,44.12,44.13,11815.0,38.1221,38.1308,38.0187,38.0273,11815.0
2020-07-22 14:00:00,44.12,44.26,44.11,44.26,15586.0,38.0187,38.1394,38.0101,38.1394,15586.0
2020-07-22 14:05:00,44.26,44.27,44.21,44.25,12201.0,38.1394,38.148,38.0963,38.1308,12201.0
2020-07-22 14:10:00,44.24,44.35,44.18,44.26,17419.0,38.1221,38.2169,38.0704,38.1394,17419.0
2020-07-22 14:15:00,44.27,44.28,44.21,44.24,14865.0,38.148,38.1566,38.0963,38.1221,14865.0
2020-07-22 14:20:00,44.22,44.23,44.04,44.08,30056.0,38.1049,38.1135,37.9498,37.9843,30056.0
2020-07-22 14:25:00,44.07,44.08,43.96,43.96,16098.0,37.9756,37.9843,37.8809,37.8809,16098.0
2020-07-22 14:30:00,43.96,43.97,43.81,43.93,14530.0,37.8809,37.8895,37.7516,37.855,14530.0
2020-07-22 14:35:00,43.93,43.93,43.83,43.85,13985.0,37.855,37.855,37.7688,37.7861,13985.0
2020-07-22 14:40:00,43.87,43.96,43.81,43.92,27820.0,37.8033,37.8809,37.7516,37.8464,27820.0
2020-07-22 14:45:00,43.91,43.99,43.91,43.98,17090.0,37.8378,37.9067,37.8378,37.8981,17090.0
2020-07-22 14:50:00,43.98,44.04,43.96,44.04,15291.0,37.8981,37.9498,37.8809,37.9498,15291.0
2020-07-22 14:55:00,44.04,44.09,44.0,44.03,20871.0,37.9498,37.9929,37.9153,37.9412,20871.0
2020-07-22 15:00:00,44.04,44.06,43.97,44.02,15030.0,37.9498,37.967,37.8895,37.9326,15030.0
2020-07-22 15:05:00,44.02,44.17,44.02,44.14,15895.0,37.9326,38.0618,37.9326,38.036,15895.0
2020-07-22 15:10:00,44.15,44.2,44.13,44.17,17770.0,38.0446,38.0877,38.0273,38.0618,17770.0
2020-07-22 15:15:00,44.15,44.2,44.12,44.2,26911.0,38.0446,38.0877,38.0187,38.0877,26911.0
2020-07-22 15:20:00,44.2,44.2,44.05,44.1,230537.0,38.0877,38.0877,37.9584,38.0015,230537.0
2020-07-22 15:25:00,44.11,44.16,44.1,44.11,15613.0,38.0101,38.0532,38.0015,38.0101,15613.0
2020-07-22 15:30:00,44.11,44.23,44.1,44.16,62635.0,38.0101,38.1135,38.0015,38.0532,62635.0
2020-07-22 15:35:00,44.16,44.23,44.16,44.23,50472.0,38.0532,38.1135,38.0532,38.1135,50472.0
2020-07-22 15:40:00,44.22,44.42,44.22,44.41,51005.0,38.1049,38.2772,38.1049,38.2686,51005.0
2020-07-22 15:45:00,44.4,44.56,44.39,44.53,65244.0,38.26,38.3979,38.2514,38.372,65244.0
2020-07-22 15:50:00,44.52,44.61,44.42,44.5,105381.0,38.3634,38.441,38.2772,38.3462,105381.0
2020-07-22 15:55:00,44.49,44.54,44.37,44.39,195791.0,38.3376,38.3806,38.2342,38.2514,195791.0
2020-07-23 09:30:00,44.55,44.72,44.34,44.66,35206.0,38.3893,38.5358,38.2083,38.4841,35206.0
2020-07-23 09:35:00,44.71,44.83,44.24,44.41,19150.0,38.5271,38.6305,38.1221,38.2686,19150.0
2020-07-23 09:40:00,44.41,44.47,44.18,44.4,15445.0,38.2686,38.3203,38.0704,38.26,15445.0
2020-07-23 09:45:00,44.42,44.68,44.42,44.62,12543.0,38.2772,38.5013,38.2772,38.4496,12543.0
2020-07-23 09:50:00,44.57,44.67,44.4,44.57,18623.0,38.4065,38.4927,38.26,38.4065,18623.0
2020-07-23 09:55:00,44.55,44.61,44.46,44.51,24336.0,38.3893,38.441,38.3117,38.3548,24336.0
2020-07-23 10:00:00,44.49,44.77,44.45,44.69,17992.0,38.3376,38.5788,38.3031,38.5099,17992.0
2020-07-23 10:05:00,44.69,44.78,44.56,44.73,14807.0,38.5099,38.5875,38.3979,38.5444,14807.0
2020-07-23 10:10:00,44.73,44.92,44.66,44.89,55946.0,38.5444,38.7081,38.4841,38.6822,55946.0
2020-07-23 10:15:00,44.87,44.96,44.79,44.82,24165.0,38.665,38.7426,38.5961,38.6219,24165.0
2020-07-23 10:20:00,44.79,44.83,44.57,44.76,42652.0,38.5961,38.6305,38.4065,38.5702,42652.0
2020-07-23 10:25:00,44.77,44.87,44.71,44.71,10757.0,38.5788,38.665,38.5271,38.5271,10757.0
2020-07-23 10:30:00,44.71,44.9,44.67,44.9,15174.0,38.5271,38.6909,38.4927,38.6909,15174.0
2020-07-23 10:35:00,44.91,45.0,44.8,45.0,22510.0,38.6995,38.777,38.6047,38.777,22510.0
2020-07-23 10:40:00,45.02,45.12,45.02,45.05,66765.0,38.7943,38.8804,38.7943,38.8201,66765.0
2020-07-23 10:45:00,45.04,45.08,44.92,45.02,17195.0,38.8115,38.846,38.7081,38.7943,17195.0
2020-07-23 10:50:00,45.02,45.16,44.97,44.99,21123.0,38.7943,38.9149,38.7512,38.7684,21123.0
2020-07-23 10:55:00,44.98,45.17,44.97,45.1,24055.0,38.7598,38.9235,38.7512,38.8632,24055.0
2020-07-23 11:00:00,45.09,45.3,45.09,45.17,24349.0,38.8546,39.0355,38.8546,38.9235,24349.0
2020-07-23 11:05:00,45.16,45.25,45.02,45.14,10989.0,38.9149,38.9925,38.7943,38.8977,10989.0
2020-07-23 11:10:00,45.14,45.42,45.13,45.4,31978.0,38.8977,39.139,38.8891,39.1217,31978.0
2020-07-23 11:15:00,45.37,45.46,45.27,45.42,22470.0,39.0959,39.1734,39.0097,39.139,22470.0
2020-07-23 11:20:00,45.42,45.52,45.36,45.5,53538.0,39.139,39.2251,39.0873,39.2079,53538.0
2020-07-23 11:25:00,45.5,45.51,45.3,45.45,26434.0,39.2079,39.2165,39.0355,39.1648,26434.0
2020-07-23 11:30:00,45.48,45.56,45.37,45.55,37034.0,39.1907,39.2596,39.0959,39.251,37034.0
2020-07-23 11:35:00,45.54,45.7,45.44,45.67,52023.0,39.2424,39.3802,39.1562,39.3544,52023.0
2020-07-23 11:40:00,45.65,45.71,45.5,45.5,49555.0,39.3371,39.3888,39.2079,39.2079,49555.0
2020-07-23 11:45:00,45.5,45.63,45.47,45.54,46817.0,39.2079,39.3199,39.182,39.2424,46817.0
2020-07-23 11:50:00,45.53,45.67,45.53,45.6,31074.0,39.2337,39.3544,39.2337,39.2941,31074.0
2020-07-23 11:55:00,45.57,45.72,45.55,45.72,20311.0,39.2682,39.3975,39.251,39.3975,20311.0
2020-07-23 12:00:00,45.72,45.81,45.56,45.56,39997.0,39.3975,39.475,39.2596,39.2596,39997.0
2020-07-23 12:05:00,45.56,45.57,45.47,45.48,20776.0,39.2596,39.2682,39.182,39.1907,20776.0
2020-07-23 12:10:00,45.48,45.63,45.46,45.6,39405.0,39.1907,39.3199,39.1734,39.2941,39405.0
2020-07-23 12:15:00,45.61,45.61,45.15,45.15,77293.0,39.3027,39.3027,38.9063,38.9063,77293.0
2020-07-23 12:20:00,45.18,45.18,44.94,44.99,14893.0,38.9321,38.9321,38.7253,38.7684,14893.0
2020-07-23 12:25:00,44.98,45.11,44.95,45.05,23280.0,38.7598,38.8718,38.7339,38.8201,23280.0
2020-07-23 12:30:00,45.05,45.12,44.99,45.0,27720.0,38.8201,38.8804,38.7684,38.777,27720.0
2020-07-23 12:35:00,45.01,45.01,44.89,44.89,7470.0,38.7857,38.7857,38.6822,38.6822,7470.0
2020-07-23 12:40:00,44.89,45.02,44.86,44.93,10567.0,38.6822,38.7943,38.6564,38.7167,10567.0
2020-07-23 12:45:00,44.91,44.97,44.82,44.82,5677.0,38.6995,38.7512,38.6219,38.6219,5677.0
2020-07-23 12:50:00,44.82,44.84,44.74,44.78,12255.0,38.6219,38.6392,38.553,38.5875,12255.0
2020-07-23 12:55:00,44.78,44.78,44.59,44.59,9458.0,38.5875,38.5875,38.4237,38.4237,9458.0
2020-07-23 13:00:00,44.61,44.73,44.59,44.7,9245.0,38.441,38.5444,38.4237,38.5185,9245.0
2020-07-23 13:05:00,44.69,44.69,44.61,44.61,5488.0,38.5099,38.5099,38.441,38.441,5488.0
2020-07-23 13:10:00,44.63,44.64,44.52,44.55,7566.0,38.4582,38.4668,38.3634,38.3893,7566.0
2020-07-23 13:15:00,44.55,44.55,44.43,44.46,9794.0,38.3893,38.3893,38.2859,38.3117,9794.0
2020-07-23 13:20:00,44.45,44.46,44.31,44.33,15505.0,38.3031,38.3117,38.1825,38.1997,15505.0
2020-07-23 13:25:00,44.33,44.41,44.29,44.38,14130.0,38.1997,38.2686,38.1652,38.2428,14130.0
2020-07-23 13:30:00,44.36,44.36,44.24,44.29,6183.0,38.2255,38.2255,38.1221,38.1652,6183.0
2020-07-23 13:35:00,44.29,44.31,44.22,44.25,8834.0,38.1652,38.1825,38.1049,38.1308,8834.0
2020-07-23 13:40:00,44.25,44.25,43.97,44.01,16104.0,38.1308,38.1308,37.8895,37.9239,16104.0
2020-07-23 13:45:00,44.0,44.1,43.97,43.97,14607.0,37.9153,38.0015,37.8895,37.8895,14607.0
2020-07-23 13:50:00,43.95,43.98,43.91,43.94,14845.0,37.8722,37.8981,37.8378,37.8636,14845.0
2020-07-23 13:55:00,43.93,43.97,43.86,43.94,12437.0,37.855,37.8895,37.7947,37.8636,12437.0
2020-07-23 14:00:00,43.93,43.95,43.85,43.88,9461.0,37.855,37.8722,37.7861,37.8119,9461.0
2020-07-23 14:05:00,43.88,43.9,43.79,43.87,8251.0,37.8119,37.8292,37.7344,37.8033,8251.0
2020-07-23 14:10:00,43.84,43.86,43.78,43.82,8289.0,37.7774,37.7947,37.7257,37.7602,8289.0
2020-07-23 14:15:00,43.81,43.82,43.55,43.79,24817.0,37.7516,37.7602,37.5276,37.7344,24817.0
2020-07-23 14:20:00,43.79,43.93,43.7,43.92,21015.0,37.7344,37.855,37.6568,37.8464,21015.0
2020-07-23 14:25:00,43.92,44.05,43.88,44.02,10948.0,37.8464,37.9584,37.8119,37.9326,10948.0
2020-07-23 14:30:00,44.01,44.16,43.94,44.15,8549.0,37.9239,38.0532,37.8636,38.0446,8549.0
2020-07-23 14:35:00,44.15,44.15,43.96,43.96,7016.0,38.0446,38.0446,37.8809,37.8809,7016.0
2020-07-23 14:40:00,43.99,44.14,43.98,44.1,6500.0,37.9067,38.036,37.8981,38.0015,6500.0
2020-07-23 14:45:00,44.1,44.11,44.01,44.11,11061.0,38.0015,38.0101,37.9239,38.0101,11061.0
2020-07-23 14:50:00,44.1,44.22,44.1,44.19,8030.0,38.0015,38.1049,38.0015,38.079,8030.0
2020-07-23 14:55:00,44.17,44.17,44.09,44.11,6406.0,38.0618,38.0618,37.9929,38.0101,6406.0
2020-07-23 15:00:00,44.12,44.15,44.03,44.08,6904.0,38.0187,38.0446,37.9412,37.9843,6904.0
2020-07-23 15:05:00,44.09,44.1,43.93,43.96,7949.0,37.9929,38.0015,37.855,37.8809,7949.0
2020-07-23 15:10:00,43.95,44.06,43.92,44.06,8279.0,37.8722,37.967,37.8464,37.967,8279.0
2020-07-23 15:15:00,44.04,44.19,44.02,44.16,19532.0,37.9498,38.079,37.9326,38.0532,19532.0
2020-07-23 15:20:00,44.17,44.19,44.05,44.06,10079.0,38.0618,38.079,37.9584,37.967,10079.0
2020-07-23 15:25:00,44.04,44.15,44.02,44.13,9705.0,37.9498,38.0446,37.9326,38.0273,9705.0
2020-07-23 15:30:00,44.11,44.22,43.98,44.19,16993.0,38.0101,38.1049,37.8981,38.079,16993.0
2020-07-23 15:35:00,44.19,44.29,44.17,44.23,22888.0,38.079,38.1652,38.0618,38.1135,22888.0
2020-07-23 15:40:00,44.19,44.2,44.15,44.18,20624.0,38.079,38.0877,38.0446,38.0704,20624.0
2020-07-23 15:45:00,44.17,44.24,44.12,44.12,20266.0,38.0618,38.1221,38.0187,38.0187,20266.0
2020-07-23 15:50:00,44.1,44.17,44.03,44.17,48971.0,38.0015,38.0618,37.9412,38.0618,48971.0
2020-07-23 15:55:00,44.16,44.25,44.13,44.2,82727.0,38.0532,38.1308,38.0273,38.0877,82727.0
2020-07-24 09:30:00,44.0,44.3,43.95,43.96,19858.0,37.9153,38.1738,37.8722,37.8809,19858.0
2020-07-24 09:35:00,43.9,43.95,43.6,43.74,9806.0,37.8292,37.8722,37.5706,37.6913,9806.0
2020-07-24 09:40:00,43.75,43.9,43.6,43.9,5400.0,37.6999,37.8292,37.5706,37.8292,5400.0
2020-07-24 09:45:00,43.91,44.11,43.8,44.0,4151.0,37.8378,38.0101,37.743,37.9153,4151.0
2020-07-24 09:50:00,43.97,43.97,43.69,43.69,7562.0,37.8895,37.8895,37.6482,37.6482,7562.0
2020-07-24 09:55:00,43.68,43.83,43.65,43.83,10809.0,37.6396,37.7688,37.6137,37.7688,10809.0
2020-07-24 10:00:00,43.81,43.98,43.81,43.96,13806.0,37.7516,37.8981,37.7516,37.8809,13806.0
2020-07-24 10:05:00,43.91,43.93,43.81,43.87,5363.0,37.8378,37.855,37.7516,37.8033,5363.0
2020-07-24 10:10:00,43.85,43.92,43.85,43.89,3857.0,37.7861,37.8464,37.7861,37.8205,3857.0
2020-07-24 10:15:00,43.92,43.92,43.81,43.89,7535.0,37.8464,37.8464,37.7516,37.8205,7535.0
2020-07-24 10:20:00,43.87,43.96,43.84,43.96,6857.0,37.8033,37.8809,37.7774,37.8809,6857.0
2020-07-24 10:25:00,44.0,44.08,43.96,44.08,7382.0,37.9153,37.9843,37.8809,37.9843,7382.0
2020-07-24 10:30:00,44.07,44.07,43.86,43.89,6090.0,37.9756,37.9756,37.7947,37.8205,6090.0
2020-07-24 10:35:00,43.9,44.09,43.9,44.07,6266.0,37.8292,37.9929,37.8292,37.9756,6266.0
2020-07-24 10:40:00,44.07,44.2,44.07,44.18,6531.0,37.9756,38.0877,37.9756,38.0704,6531.0
2020-07-24 10:45:00,44.2,44.33,44.2,44.25,5413.0,38.0877,38.1997,38.0877,38.1308,5413.0
2020-07-24 10:50:00,44.2,44.24,44.1,44.21,10242.0,38.0877,38.1221,38.0015,38.0963,10242.0
2020-07-24 10:55:00,44.19,44.27,44.15,44.26,6940.0,38.079,38.148,38.0446,38.1394,6940.0
2020-07-24 11:00:00,44.23,44.29,44.14,44.14,7739.0,38.1135,38.1652,38.036,38.036,7739.0
2020-07-24 11:05:00,44.09,44.21,44.08,44.17,4663.0,37.9929,38.0963,37.9843,38.0618,4663.0
2020-07-24 11:10:00,44.17,44.19,44.08,44.1,3285.0,38.0618,38.079,37.9843,38.0015,3285.0
2020-07-24 11:15:00,44.09,44.09,43.99,44.05,5552.0,37.9929,37.9929,37.9067,37.9584,5552.0
2020-07-24 11:20:00,44.07,44.09,44.03,44.07,4386.0,37.9756,37.9929,37.9412,37.9756,4386.0
2020-07-24 11:25:00,44.08,44.13,44.08,44.08,5773.0,37.9843,38.0273,37.9843,37.9843,5773.0
2020-07-24 11:30:00,44.08,44.18,44.06,44.07,5447.0,37.9843,38.0704,37.967,37.9756,5447.0
2020-07-24 11:35:00,44.05,44.12,44.01,44.07,5400.0,37.9584,38.0187,37.9239,37.9756,5400.0
2020-07-24 11:40:00,44.05,44.08,44.01,44.08,6224.0,37.9584,37.9843,37.9239,37.9843,6224.0
2020-07-24 11:45:00,44.14,44.14,44.11,44.11,1400.0,38.036,38.036,38.0101,38.0101,1400.0
2020-07-24 11:50:00,44.14,44.19,44.12,44.13,7205.0,38.036,38.079,38.0187,38.0273,7205.0
2020-07-24 11:55:00,44.14,44.14,44.0,44.01,7300.0,38.036,38.036,37.9153,37.9239,7300.0
2020-07-24 12:00:00,44.05,44.07,43.98,44.04,6272.0,37.9584,37.9756,37.8981,37.9498,6272.0
2020-07-24 12:05:00,44.03,44.04,43.96,43.99,11609.0,37.9412,37.9498,37.8809,37.9067,11609.0
2020-07-24 12:10:00,44.04,44.11,44.04,44.11,2200.0,37.9498,38.0101,37.9498,38.0101,2200.0
2020-07-24 12:15:00,44.13,44.31,44.12,44.27,6935.0,38.0273,38.1825,38.0187,38.148,6935.0
2020-07-24 12:20:00,44.29,44.39,44.27,44.33,6572.0,38.1652,38.2514,38.148,38.1997,6572.0
2020-07-24 12:25:00,44.36,44.42,44.36,44.37,2870.0,38.2255,38.2772,38.2255,38.2342,2870.0
2020-07-24 12:30:00,44.4,44.49,44.35,44.48,7398.0,38.26,38.3376,38.2169,38.3289,7398.0
2020-07-24 12:35:00,44.45,44.54,44.45,44.52,5349.0,38.3031,38.3806,38.3031,38.3634,5349.0
2020-07-24 12:40:00,44.5,44.51,44.45,44.46,3400.0,38.3462,38.3548,38.3031,38.3117,3400.0
2020-07-24 12:45:00,44.47,44.5,44.4,44.43,6008.0,38.3203,38.3462,38.26,38.2859,6008.0
2020-07-24 12:50:00,44.42,44.52,44.42,44.47,5786.0,38.2772,38.3634,38.2772,38.3203,5786.0
2020-07-24 12:55:00,44.48,44.59,44.48,44.59,2838.0,38.3289,38.4237,38.3289,38.4237,2838.0
2020-07-24 13:00:00,44.6,44.66,44.52,44.56,5856.0,38.4323,38.4841,38.3634,38.3979,5856.0
2020-07-24 13:05:00,44.51,44.51,44.29,44.36,5100.0,38.3548,38.3548,38.1652,38.2255,5100.0
2020-07-24 13:10:00,44.33,44.5,44.3,44.38,32340.0,38.1997,38.3462,38.1738,38.2428,32340.0
2020-07-24 13:15:00,44.38,44.46,44.36,44.46,17263.0,38.2428,38.3117,38.2255,38.3117,17263.0
2020-07-24 13:20:00,44.47,44.47,44.32,44.4,4908.0,38.3203,38.3203,38.1911,38.26,4908.0
2020-07-24 13:25:00,44.39,44.46,44.39,44.45,5700.0,38.2514,38.3117,38.2514,38.3031,5700.0
2020-07-24 13:30:00,44.44,44.44,44.31,44.32,4189.0,38.2945,38.2945,38.1825,38.1911,4189.0
2020-07-24 13:35:00,44.33,44.47,44.32,44.41,9908.0,38.1997,38.3203,38.1911,38.2686,9908.0
2020-07-24 13:40:00,44.41,44.49,44.41,44.43,6147.0,38.2686,38.3376,38.2686,38.2859,6147.0
2020-07-24 13:45:00,44.42,44.49,44.39,44.49,8421.0,38.2772,38.3376,38.2514,38.3376,8421.0
2020-07-24 13:50:00,44.49,44.61,44.49,44.57,13326.0,38.3376,38.441,38.3376,38.4065,13326.0
2020-07-24 13:55:00,44.55,44.57,44.48,44.51,10192.0,38.3893,38.4065,38.3289,38.3548,10192.0
2020-07-24 14:00:00,44.51,44.56,44.47,44.5,6632.0,38.3548,38.3979,38.3203,38.3462,6632.0
2020-07-24 14:05:00,44.53,44.61,44.51,44.58,7435.0,38.372,38.441,38.3548,38.4151,7435.0
2020-07-24 14:10:00,44.57,44.63,44.55,44.57,9890.0,38.4065,38.4582,38.3893,38.4065,9890.0
2020-07-24 14:15:00,44.54,44.6,44.54,44.58,6789.0,38.3806,38.4323,38.3806,38.4151,6789.0
2020-07-24 14:20:00,44.57,44.59,44.52,44.56,7942.0,38.4065,38.4237,38.3634,38.3979,7942.0
2020-07-24 14:25:00,44.56,44.59,44.54,44.58,4878.0,38.3979,38.4237,38.3806,38.4151,4878.0
2020-07-24 14:30:00,44.57,44.58,44.53,44.55,6679.0,38.4065,38.4151,38.372,38.3893,6679.0
2020-07-24 14:35:00,44.52,44.68,44.49,44.68,11257.0,38.3634,38.5013,38.3376,38.5013,11257.0
2020-07-24 14:40:00,44.68,44.74,44.64,44.72,21311.0,38.5013,38.553,38.4668,38.5358,21311.0
2020-07-24 14:45:00,44.73,44.73,44.66,44.66,21515.0,38.5444,38.5444,38.4841,38.4841,21515.0
2020-07-24 14:50:00,44.66,44.68,44.58,44.58,27173.0,38.4841,38.5013,38.4151,38.4151,27173.0
2020-07-24 14:55:00,44.6,44.61,44.54,44.6,20493.0,38.4323,38.441,38.3806,38.4323,20493.0
2020-07-24 15:00:00,44.59,44.75,44.59,44.75,16275.0,38.4237,38.5616,38.4237,38.5616,16275.0
2020-07-24 15:05:00,44.73,44.78,44.64,44.73,18070.0,38.5444,38.5875,38.4668,38.5444,18070.0
2020-07-24 15:10:00,44.71,44.75,44.7,44.73,16446.0,38.5271,38.5616,38.5185,38.5444,16446.0
2020-07-24 15:15:00,44.72,44.73,44.55,44.58,24425.0,38.5358,38.5444,38.3893,38.4151,24425.0
2020-07-24 15:20:00,44.58,44.63,44.54,44.56,21215.0,38.4151,38.4582,38.3806,38.3979,21215.0
2020-07-24 15:25:00,44.56,44.57,44.49,44.52,20840.0,38.3979,38.4065,38.3376,38.3634,20840.0
2020-07-24 15:30:00,44.54,44.65,44.53,44.61,42070.0,38.3806,38.4754,38.372,38.441,42070.0
2020-07-24 15:35:00,44.61,44.83,44.59,44.81,31914.0,38.441,38.6305,38.4237,38.6133,31914.0
2020-07-24 15:40:00,44.81,44.82,44.68,44.68,25755.0,38.6133,38.6219,38.5013,38.5013,25755.0
2020-07-24 15:45:00,44.69,44.71,44.61,44.7,29401.0,38.5099,38.5271,38.441,38.5185,29401.0
2020-07-24 15:50:00,44.69,44.72,44.6,44.71,50150.0,38.5099,38.5358,38.4323,38.5271,50150.0
2020-07-24 15:55:00,44.7,44.71,44.55,44.61,151509.0,38.5185,38.5271,38.3893,38.441,151509.0
2020-07-27 09:30:00,44.85,44.85,44.39,44.7,34343.0,38.6478,38.6478,38.2514,38.5185,34343.0
2020-07-27 09:35:00,44.66,44.74,44.65,44.66,6284.0,38.4841,38.553,38.4754,38.4841,6284.0
2020-07-27 09:40:00,44.73,44.96,44.73,44.96,10177.0,38.5444,38.7426,38.5444,38.7426,10177.0
2020-07-27 09:45:00,44.92,44.99,44.79,44.98,10496.0,38.7081,38.7684,38.5961,38.7598,10496.0
2020-07-27 09:50:00,44.92,45.09,44.92,45.06,17370.0,38.7081,38.8546,38.7081,38.8287,17370.0
2020-07-27 09:55:00,45.04,45.44,45.02,45.43,37254.0,38.8115,39.1562,38.7943,39.1476,37254.0
2020-07-27 10:00:00,45.4,45.4,45.08,45.32,20015.0,39.1217,39.1217,38.846,39.0528,20015.0
2020-07-27 10:05:00,45.35,45.48,45.29,45.43,19258.0,39.0786,39.1907,39.0269,39.1476,19258.0
2020-07-27 10:10:00,45.42,45.56,45.42,45.46,13047.0,39.139,39.2596,39.139,39.1734,13047.0
2020-07-27 10:15:00,45.45,45.77,45.44,45.75,26662.0,39.1648,39.4406,39.1562,39.4233,26662.0
2020-07-27 10:20:00,45.74,45.89,45.66,45.66,50258.0,39.4147,39.544,39.3458,39.3458,50258.0
2020-07-27 10:25:00,45.63,45.7,45.54,45.58,22213.0,39.3199,39.3802,39.2424,39.2768,22213.0
2020-07-27 10:30:00,45.58,45.58,45.44,45.46,13850.0,39.2768,39.2768,39.1562,39.1734,13850.0
2020-07-27 10:35:00,45.44,45.59,45.41,45.58,10294.0,39.1562,39.2854,39.1303,39.2768,10294.0
2020-07-27 10:40:00,45.58,45.66,45.53,45.53,9194.0,39.2768,39.3458,39.2337,39.2337,9194.0
2020-07-27 10:45:00,45.51,45.57,45.4,45.44,10978.0,39.2165,39.2682,39.1217,39.1562,10978.0
2020-07-27 10:50:00,45.43,45.44,45.3,45.37,14232.0,39.1476,39.1562,39.0355,39.0959,14232.0
2020-07-27 10:55:00,45.4,45.4,45.25,45.3,15059.0,39.1217,39.1217,38.9925,39.0355,15059.0
2020-07-27 11:00:00,45.26,45.33,45.15,45.15,30895.0,39.0011,39.0614,38.9063,38.9063,30895.0
2020-07-27 11:05:00,45.15,45.36,45.15,45.33,18917.0,38.9063,39.0873,38.9063,39.0614,18917.0
2020-07-27 11:10:00,45.32,45.43,45.3,45.35,25416.0,39.0528,39.1476,39.0355,39.0786,25416.0
2020-07-27 11:15:00,45.34,45.35,45.26,45.34,10245.0,39.07,39.0786,39.0011,39.07,10245.0
2020-07-27 11:20:00,45.33,45.37,45.21,45.23,17600.0,39.0614,39.0959,38.958,38.9752,17600.0
2020-07-27 11:25:00,45.23,45.28,45.12,45.22,14501.0,38.9752,39.0183,38.8804,38.9666,14501.0
2020-07-27 11:30:00,45.2,45.27,45.12,45.22,9816.0,38.9494,39.0097,38.8804,38.9666,9816.0
2020-07-27 11:35:00,45.23,45.24,45.12,45.18,9986.0,38.9752,38.9838,38.8804,38.9321,9986.0
2020-07-27 11:40:00,45.17,45.3,45.17,45.28,8218.0,38.9235,39.0355,38.9235,39.0183,8218.0
2020-07-27 11:45:00,45.27,45.48,45.26,45.41,9640.0,39.0097,39.1907,39.0011,39.1303,9640.0
2020-07-27 11:50:00,45.43,45.49,45.37,45.49,6657.0,39.1476,39.1993,39.0959,39.1993,6657.0
2020-07-27 11:55:00,45.48,45.5,45.39,45.41,10381.0,39.1907,39.2079,39.1131,39.1303,10381.0
2020-07-27 12:00:00,45.41,45.55,45.36,45.55,8478.0,39.1303,39.251,39.0873,39.251,8478.0
2020-07-27 12:05:00,45.58,45.6,45.48,45.59,14449.0,39.2768,39.2941,39.1907,39.2854,14449.0
2020-07-27 12:10:00,45.6,45.66,45.54,45.59,6965.0,39.2941,39.3458,39.2424,39.2854,6965.0
2020-07-27 12:15:00,45.59,45.69,45.59,45.63,5975.0,39.2854,39.3716,39.2854,39.3199,5975.0
2020-07-27 12:20:00,45.61,45.68,45.61,45.65,6656.0,39.3027,39.363,39.3027,39.3371,6656.0
2020-07-27 12:25:00,45.64,45.66,45.6,45.61,6433.0,39.3285,39.3458,39.2941,39.3027,6433.0
2020-07-27 12:30:00,45.62,45.74,45.61,45.74,9270.0,39.3113,39.4147,39.3027,39.4147,9270.0
2020-07-27 12:35:00,45.73,45.8,45.72,45.75,11647.0,39.4061,39.4664,39.3975,39.4233,11647.0
2020-07-27 12:40:00,45.78,45.78,45.71,45.74,7266.0,39.4492,39.4492,39.3888,39.4147,7266.0
2020-07-27 12:45:00,45.75,45.75,45.57,45.66,12803.0,39.4233,39.4233,39.2682,39.3458,12803.0
2020-07-27 12:50:00,45.65,45.7,45.64,45.67,6909.0,39.3371,39.3802,39.3285,39.3544,6909.0
2020-07-27 12:55:00,45.68,45.72,45.68,45.71,4126.0,39.363,39.3975,39.363,39.3888,4126.0
2020-07-27 13:00:00,45.72,45.73,45.65,45.65,4511.0,39.3975,39.4061,39.3371,39.3371,4511.0
2020-07-27 13:05:00,45.65,45.65,45.55,45.59,5974.0,39.3371,39.3371,39.251,39.2854,5974.0
2020-07-27 13:10:00,45.59,45.68,45.57,45.68,7280.0,39.2854,39.363,39.2682,39.363,7280.0
2020-07-27 13:15:00,45.7,45.71,45.65,45.71,5506.0,39.3802,39.3888,39.3371,39.3888,5506.0
2020-07-27 13:20:00,45.73,45.73,45.68,45.73,7199.0,39.4061,39.4061,39.363,39.4061,7199.0
2020-07-27 13:25:00,45.72,45.72,45.67,45.67,6725.0,39.3975,39.3975,39.3544,39.3544,6725.0
2020-07-27 13:30:00,45.66,45.67,45.61,45.66,7624.0,39.3458,39.3544,39.3027,39.3458,7624.0
2020-07-27 13:35:00,45.67,45.72,45.65,45.71,5454.0,39.3544,39.3975,39.3371,39.3888,5454.0
2020-07-27 13:40:00,45.7,45.71,45.62,45.66,11329.0,39.3802,39.3888,39.3113,39.3458,11329.0
2020-07-27 13:45:00,45.66,45.68,45.64,45.65,5976.0,39.3458,39.363,39.3285,39.3371,5976.0
2020-07-27 13:50:00,45.65,45.73,45.64,45.65,5768.0,39.3371,39.4061,39.3285,39.3371,5768.0
2020-07-27 13:55:00,45.64,45.69,45.63,45.69,4723.0,39.3285,39.3716,39.3199,39.3716,4723.0
2020-07-27 14:00:00,45.7,45.71,45.66,45.68,6175.0,39.3802,39.3888,39.3458,39.363,6175.0
2020-07-27 14:05:00,45.69,45.76,45.67,45.74,7936.0,39.3716,39.4319,39.3544,39.4147,7936.0
2020-07-27 14:10:00,45.74,45.78,45.7,45.73,10399.0,39.4147,39.4492,39.3802,39.4061,10399.0
2020-07-27 14:15:00,45.73,45.73,45.64,45.7,8136.0,39.4061,39.4061,39.3285,39.3802,8136.0
2020-07-27 14:20:00,45.7,45.86,45.69,45.86,7046.0,39.3802,39.5181,39.3716,39.5181,7046.0
2020-07-27 14:25:00,45.85,45.87,45.8,45.82,10228.0,39.5095,39.5267,39.4664,39.4836,10228.0
2020-07-27 14:30:00,45.83,45.87,45.77,45.78,7141.0,39.4923,39.5267,39.4406,39.4492,7141.0
2020-07-27 14:35:00,45.78,45.84,45.76,45.84,12914.0,39.4492,39.5009,39.4319,39.5009,12914.0
2020-07-27 14:40:00,45.84,45.86,45.81,45.84,10699.0,39.5009,39.5181,39.475,39.5009,10699.0
2020-07-27 14:45:00,45.84,45.85,45.81,45.82,9030.0,39.5009,39.5095,39.475,39.4836,9030.0
2020-07-27 14:50:00,45.82,45.85,45.77,45.82,8365.0,39.4836,39.5095,39.4406,39.4836,8365.0
2020-07-27 14:55:00,45.81,45.82,45.72,45.78,8359.0,39.475,39.4836,39.3975,39.4492,8359.0
2020-07-27 15:00:00,45.79,45.87,45.78,45.85,9615.0,39.4578,39.5267,39.4492,39.5095,9615.0
2020-07-27 15:05:00,45.84,45.98,45.83,45.97,12330.0,39.5009,39.6215,39.4923,39.6129,12330.0
2020-07-27 15:10:00,45.97,46.21,45.96,46.13,54620.0,39.6129,39.8197,39.6043,39.7508,54620.0
2020-07-27 15:15:00,46.12,46.15,46.11,46.11,12267.0,39.7422,39.768,39.7335,39.7335,12267.0
2020-07-27 15:20:00,46.1,46.18,46.08,46.08,16996.0,39.7249,39.7939,39.7077,39.7077,16996.0
2020-07-27 15:25:00,46.08,46.08,46.01,46.05,12874.0,39.7077,39.7077,39.6474,39.6818,12874.0
2020-07-27 15:30:00,46.05,46.1,46.03,46.09,14345.0,39.6818,39.7249,39.6646,39.7163,14345.0
2020-07-27 15:35:00,46.09,46.12,45.9,45.91,23561.0,39.7163,39.7422,39.5526,39.5612,23561.0
2020-07-27 15:40:00,45.92,46.04,45.92,46.04,19584.0,39.5698,39.6732,39.5698,39.6732,19584.0
2020-07-27 15:45:00,46.04,46.09,45.97,46.09,25089.0,39.6732,39.7163,39.6129,39.7163,25089.0
2020-07-27 15:50:00,46.09,46.09,46.01,46.05,34322.0,39.7163,39.7163,39.6474,39.6818,34322.0
2020-07-27 15:55:00,46.06,46.1,46.0,46.05,76553.0,39.6904,39.7249,39.6387,39.6818,76553.0
2020-07-28 09:30:00,46.01,46.61,45.97,46.6,55100.0,39.6474,40.1644,39.6129,40.1558,55100.0
2020-07-28 09:35:00,46.63,46.78,46.42,46.58,23354.0,40.1816,40.3109,40.0007,40.1385,23354.0
2020-07-28 09:40:00,46.51,46.52,46.15,46.15,11442.0,40.0782,40.0868,39.768,39.768,11442.0
2020-07-28 09:45:00,46.2,46.25,46.1,46.18,15090.0,39.8111,39.8542,39.7249,39.7939,15090.0
2020-07-28 09:50:00,46.17,46.21,45.89,45.93,31033.0,39.7852,39.8197,39.544,39.5784,31033.0
2020-07-28 09:55:00,45.9,46.26,45.9,46.12,19942.0,39.5526,39.8628,39.5526,39.7422,19942.0
2020-07-28 10:00:00,46.12,46.35,46.1,46.29,37288.0,39.7422,39.9403,39.7249,39.8886,37288.0
2020-07-28 10:05:00,46.28,46.42,45.99,46.42,41610.0,39.88,40.0007,39.6301,40.0007,41610.0
2020-07-28 10:10:00,46.41,46.43,46.21,46.29,24073.0,39.992,40.0093,39.8197,39.8886,24073.0
2020-07-28 10:15:00,46.31,46.39,46.21,46.24,26740.0,39.9059,39.9748,39.8197,39.8456,26740.0
2020-07-28 10:20:00,46.26,46.36,46.14,46.17,14737.0,39.8628,39.949,39.7594,39.7852,14737.0
2020-07-28 10:25:00,46.18,46.18,46.06,46.13,9023.0,39.7939,39.7939,39.6904,39.7508,9023.0
2020-07-28 10:30:00,46.17,46.18,45.87,45.87,20917.0,39.7852,39.7939,39.5267,39.5267,20917.0
2020-07-28 10:35:00,45.87,45.93,45.81,45.86,13400.0,39.5267,39.5784,39.475,39.5181,13400.0
2020-07-28 10:40:00,45.87,45.9,45.72,45.72,6504.0,39.5267,39.5526,39.3975,39.3975,6504.0
2020-07-28 10:45:00,45.69,45.96,45.68,45.96,8508.0,39.3716,39.6043,39.363,39.6043,8508.0
2020-07-28 10:50:00,45.93,45.97,45.67,45.67,9513.0,39.5784,39.6129,39.3544,39.3544,9513.0
2020-07-28 10:55:00,45.7,45.97,45.67,45.84,22954.0,39.3802,39.6129,39.3544,39.5009,22954.0
2020-07-28 11:00:00,45.83,45.83,45.69,45.69,9805.0,39.4923,39.4923,39.3716,39.3716,9805.0
2020-07-28 11:05:00,45.7,45.78,45.65,45.76,15527.0,39.3802,39.4492,39.3371,39.4319,15527.0
2020-07-28 11:10:00,45.76,45.97,45.72,45.92,9613.0,39.4319,39.6129,39.3975,39.5698,9613.0
2020-07-28 11:15:00,45.86,45.88,45.71,45.78,7999.0,39.5181,39.5353,39.3888,39.4492,7999.0
2020-07-28 11:20:00,45.8,45.8,45.74,45.77,5321.0,39.4664,39.4664,39.4147,39.4406,5321.0
2020-07-28 11:25:00,45.75,45.82,45.69,45.81,11096.0,39.4233,39.4836,39.3716,39.475,11096.0
2020-07-28 11:30:00,45.81,45.83,45.72,45.72,11636.0,39.475,39.4923,39.3975,39.3975,11636.0
2020-07-28 11:35:00,45.73,45.95,45.73,45.87,5201.0,39.4061,39.5957,39.4061,39.5267,5201.0
2020-07-28 11:40:00,45.87,45.87,45.78,45.78,7362.0,39.5267,39.5267,39.4492,39.4492,7362.0
2020-07-28 11:45:00,45.79,45.85,45.71,45.84,7830.0,39.4578,39.5095,39.3888,39.5009,7830.0
2020-07-28 11:50:00,45.84,45.9,45.78,45.86,21451.0,39.5009,39.5526,39.4492,39.5181,21451.0
2020-07-28 11:55:00,45.88,46.0,45.88,45.97,5282.0,39.5353,39.6387,39.5353,39.6129,5282.0
2020-07-28 12:00:00,45.95,45.95,45.83,45.91,6414.0,39.5957,39.5957,39.4923,39.5612,6414.0
2020-07-28 12:05:00,45.91,45.94,45.85,45.85,5216.0,39.5612,39.587,39.5095,39.5095,5216.0
2020-07-28 12:10:00,45.85,45.9,45.81,45.89,6432.0,39.5095,39.5526,39.475,39.544,6432.0
2020-07-28 12:15:00,45.89,45.91,45.77,45.77,8560.0,39.544,39.5612,39.4406,39.4406,8560.0
2020-07-28 12:20:00,45.78,45.82,45.77,45.8,4150.0,39.4492,39.4836,39.4406,39.4664,4150.0
2020-07-28 12:25:00,45.8,45.81,45.65,45.71,5274.0,39.4664,39.475,39.3371,39.3888,5274.0
2020-07-28 12:30:00,45.72,45.73,45.64,45.73,7614.0,39.3975,39.4061,39.3285,39.4061,7614.0
2020-07-28 12:35:00,45.73,45.79,45.68,45.71,8505.0,39.4061,39.4578,39.363,39.3888,8505.0
2020-07-28 12:40:00,45.7,45.73,45.68,45.71,3144.0,39.3802,39.4061,39.363,39.3888,3144.0
2020-07-28 12:45:00,45.71,45.71,45.64,45.7,5476.0,39.3888,39.3888,39.3285,39.3802,5476.0
2020-07-28 12:50:00,45.71,45.71,45.58,45.66,10473.0,39.3888,39.3888,39.2768,39.3458,10473.0
2020-07-28 12:55:00,45.65,45.71,45.65,45.66,9487.0,39.3371,39.3888,39.3371,39.3458,9487.0
2020-07-28 13:00:00,45.66,45.69,45.58,45.59,4100.0,39.3458,39.3716,39.2768,39.2854,4100.0
2020-07-28 13:05:00,45.6,45.62,45.55,45.55,5552.0,39.2941,39.3113,39.251,39.251,5552.0
2020-07-28 13:10:00,45.54,45.55,45.51,45.53,4831.0,39.2424,39.251,39.2165,39.2337,4831.0
2020-07-28 13:15:00,45.52,45.54,45.51,45.53,4720.0,39.2251,39.2424,39.2165,39.2337,4720.0
2020-07-28 13:20:00,45.54,45.59,45.54,45.58,6558.0,39.2424,39.2854,39.2424,39.2768,6558.0
2020-07-28 13:25:00,45.58,45.62,45.57,45.61,4420.0,39.2768,39.3113,39.2682,39.3027,4420.0
2020-07-28 13:30:00,45.64,45.65,45.53,45.53,9027.0,39.3285,39.3371,39.2337,39.2337,9027.0
2020-07-28 13:35:00,45.53,45.55,45.47,45.54,12038.0,39.2337,39.251,39.182,39.2424,12038.0
2020-07-28 13:40:00,45.52,45.54,45.52,45.54,4443.0,39.2251,39.2424,39.2251,39.2424,4443.0
2020-07-28 13:45:00,45.54,45.61,45.52,45.58,10860.0,39.2424,39.3027,39.2251,39.2768,10860.0
2020-07-28 13:50:00,45.61,45.7,45.59,45.65,9485.0,39.3027,39.3802,39.2854,39.3371,9485.0
2020-07-28 13:55:00,45.64,45.65,45.6,45.65,4173.0,39.3285,39.3371,39.2941,39.3371,4173.0
2020-07-28 14:00:00,45.65,45.7,45.64,45.67,7168.0,39.3371,39.3802,39.3285,39.3544,7168.0
2020-07-28 14:05:00,45.67,45.68,45.61,45.62,4191.0,39.3544,39.363,39.3027,39.3113,4191.0
2020-07-28 14:10:00,45.61,45.63,45.6,45.6,10793.0,39.3027,39.3199,39.2941,39.2941,10793.0
2020-07-28 14:15:00,45.58,45.6,45.56,45.58,12449.0,39.2768,39.2941,39.2596,39.2768,12449.0
2020-07-28 14:20:00,45.58,45.61,45.57,45.59,4998.0,39.2768,39.3027,39.2682,39.2854,4998.0
2020-07-28 14:25:00,45.59,45.59,45.53,45.53,8096.0,39.2854,39.2854,39.2337,39.2337,8096.0
2020-07-28 14:30:00,45.53,45.54,45.5,45.51,6302.0,39.2337,39.2424,39.2079,39.2165,6302.0
2020-07-28 14:35:00,45.51,45.7,45.51,45.69,9297.0,39.2165,39.3802,39.2165,39.3716,9297.0
2020-07-28 14:40:00,45.69,45.74,45.57,45.57,9753.0,39.3716,39.4147,39.2682,39.2682,9753.0
2020-07-28 14:45:00,45.57,45.61,45.52,45.53,15067.0,39.2682,39.3027,39.2251,39.2337,15067.0
2020-07-28 14:50:00,45.52,45.55,45.46,45.52,10137.0,39.2251,39.251,39.1734,39.2251,10137.0
2020-07-28 14:55:00,45.51,45.54,45.41,45.42,10399.0,39.2165,39.2424,39.1303,39.139,10399.0
2020-07-28 15:00:00,45.43,45.46,45.35,45.4,14168.0,39.1476,39.1734,39.0786,39.1217,14168.0
2020-07-28 15:05:00,45.41,45.43,45.32,45.32,13838.0,39.1303,39.1476,39.0528,39.0528,13838.0
2020-07-28 15:10:00,45.33,45.35,45.25,45.27,12145.0,39.0614,39.0786,38.9925,39.0097,12145.0
2020-07-28 15:15:00,45.27,45.3,45.22,45.28,14084.0,39.0097,39.0355,38.9666,39.0183,14084.0
2020-07-28 15:20:00,45.28,45.29,45.23,45.27,14694.0,39.0183,39.0269,38.9752,39.0097,14694.0
2020-07-28 15:25:00,45.28,45.28,45.19,45.23,28168.0,39.0183,39.0183,38.9408,38.9752,28168.0
2020-07-28 15:30:00,45.22,45.26,45.14,45.15,28775.0,38.9666,39.0011,38.8977,38.9063,28775.0
2020-07-28 15:35:00,45.15,45.23,45.14,45.19,31085.0,38.9063,38.9752,38.8977,38.9408,31085.0
2020-07-28 15:40:00,45.19,45.29,45.19,45.25,14779.0,38.9408,39.0269,38.9408,38.9925,14779.0
2020-07-28 15:45:00,45.25,45.34,45.24,45.28,31654.0,38.9925,39.07,38.9838,39.0183,31654.0
2020-07-28 15:50:00,45.29,45.29,45.17,45.19,38673.0,39.0269,39.0269,38.9235,38.9408,38673.0
2020-07-28 15:55:00,45.19,45.23,45.1,45.12,78098.0,38.9408,38.9752,38.8632,38.8804,78098.0
2020-07-29 09:30:00,45.52,46.43,45.48,46.34,24519.0,39.2251,40.0093,39.1907,39.9317,24519.0
2020-07-29 09:35:00,46.45,46.45,46.12,46.23,11017.0,40.0265,40.0265,39.7422,39.8369,11017.0
2020-07-29 09:40:00,46.24,46.51,46.24,46.48,25561.0,39.8456,40.0782,39.8456,40.0524,25561.0
2020-07-29 09:45:00,46.43,46.5,46.4,46.44,15162.0,40.0093,40.0696,39.9834,40.0179,15162.0
2020-07-29 09:50:00,46.45,46.5,46.34,46.44,46992.0,40.0265,40.0696,39.9317,40.0179,46992.0
2020-07-29 09:55:00,46.45,46.75,46.45,46.57,38338.0,40.0265,40.285,40.0265,40.1299,38338.0
2020-07-29 10:00:00,46.55,46.59,46.47,46.56,132725.0,40.1127,40.1472,40.0438,40.1213,132725.0
2020-07-29 10:05:00,46.54,46.65,46.5,46.63,23082.0,40.1041,40.1989,40.0696,40.1816,23082.0
2020-07-29 10:10:00,46.63,46.87,46.62,46.84,11490.0,40.1816,40.3884,40.173,40.3626,11490.0
2020-07-29 10:15:00,46.83,46.87,46.73,46.77,11530.0,40.354,40.3884,40.2678,40.3023,11530.0
2020-07-29 10:20:00,46.78,46.84,46.67,46.83,11351.0,40.3109,40.3626,40.2161,40.354,11351.0
2020-07-29 10:25:00,46.83,46.94,46.78,46.8,10503.0,40.354,40.4488,40.3109,40.3281,10503.0
2020-07-29 10:30:00,46.8,46.89,46.72,46.79,12442.0,40.3281,40.4057,40.2592,40.3195,12442.0
2020-07-29 10:35:00,46.79,46.87,46.53,46.53,40118.0,40.3195,40.3884,40.0955,40.0955,40118.0
2020-07-29 10:40:00,46.56,46.68,46.48,46.61,32025.0,40.1213,40.2247,40.0524,40.1644,32025.0
2020-07-29 10:45:00,46.6,46.75,46.6,46.69,7941.0,40.1558,40.285,40.1558,40.2333,7941.0
2020-07-29 10:50:00,46.68,46.86,46.67,46.78,11252.0,40.2247,40.3798,40.2161,40.3109,11252.0
2020-07-29 10:55:00,46.78,46.82,46.66,46.76,31139.0,40.3109,40.3453,40.2075,40.2936,31139.0
2020-07-29 11:00:00,46.75,46.9,46.64,46.64,19322.0,40.285,40.4143,40.1902,40.1902,19322.0
2020-07-29 11:05:00,46.62,46.76,46.62,46.7,30638.0,40.173,40.2936,40.173,40.2419,30638.0
2020-07-29 11:10:00,46.71,46.91,46.66,46.91,33621.0,40.2506,40.4229,40.2075,40.4229,33621.0
2020-07-29 11:15:00,46.92,46.93,46.79,46.83,12499.0,40.4315,40.4401,40.3195,40.354,12499.0
2020-07-29 11:20:00,46.84,47.0,46.82,46.98,60746.0,40.3626,40.5005,40.3453,40.4832,60746.0
2020-07-29 11:25:00,46.98,47.14,46.91,47.09,22358.0,40.4832,40.6211,40.4229,40.578,22358.0
2020-07-29 11:30:00,47.06,47.14,46.99,47.02,20664.0,40.5522,40.6211,40.4918,40.5177,20664.0
2020-07-29 11:35:00,47.04,47.11,47.02,47.03,15488.0,40.5349,40.5952,40.5177,40.5263,15488.0
2020-07-29 11:40:00,47.04,47.06,46.99,47.04,16600.0,40.5349,40.5522,40.4918,40.5349,16600.0
2020-07-29 11:45:00,47.05,47.15,46.99,47.15,12197.0,40.5435,40.6297,40.4918,40.6297,12197.0
2020-07-29 11:50:00,47.13,47.3,47.09,47.24,48475.0,40.6125,40.759,40.578,40.7073,48475.0
2020-07-29 11:55:00,47.23,47.36,47.18,47.32,15768.0,40.6987,40.8107,40.6556,40.7762,15768.0
2020-07-29 12:00:00,47.31,47.4,47.26,47.39,23558.0,40.7676,40.8451,40.7245,40.8365,23558.0
2020-07-29 12:05:00,47.39,47.43,47.36,47.36,18942.0,40.8365,40.871,40.8107,40.8107,18942.0
2020-07-29 12:10:00,47.36,47.5,47.35,47.36,47621.0,40.8107,40.9313,40.8021,40.8107,47621.0
2020-07-29 12:15:00,47.36,47.36,47.28,47.35,10335.0,40.8107,40.8107,40.7417,40.8021,10335.0
2020-07-29 12:20:00,47.34,47.44,47.34,47.39,7847.0,40.7934,40.8796,40.7934,40.8365,7847.0
2020-07-29 12:25:00,47.38,47.39,47.29,47.34,13660.0,40.8279,40.8365,40.7504,40.7934,13660.0
2020-07-29 12:30:00,47.32,47.32,47.25,47.3,9077.0,40.7762,40.7762,40.7159,40.759,9077.0
2020-07-29 12:35:00,47.3,47.31,47.17,47.26,12761.0,40.759,40.7676,40.6469,40.7245,12761.0
2020-07-29 12:40:00,47.26,47.29,47.2,47.27,9220.0,40.7245,40.7504,40.6728,40.7331,9220.0
2020-07-29 12:45:00,47.26,47.27,47.22,47.25,11335.0,40.7245,40.7331,40.69,40.7159,11335.0
2020-07-29 12:50:00,47.23,47.31,47.17,47.27,21027.0,40.6987,40.7676,40.6469,40.7331,21027.0
2020-07-29 12:55:00,47.28,47.39,47.25,47.34,21739.0,40.7417,40.8365,40.7159,40.7934,21739.0
2020-07-29 13:00:00,47.35,47.38,47.31,47.33,34471.0,40.8021,40.8279,40.7676,40.7848,34471.0
2020-07-29 13:05:00,47.32,47.32,47.21,47.27,17444.0,40.7762,40.7762,40.6814,40.7331,17444.0
2020-07-29 13:10:00,47.29,47.33,47.27,47.29,15315.0,40.7504,40.7848,40.7331,40.7504,15315.0
2020-07-29 13:15:00,47.3,47.44,47.3,47.4,12261.0,40.759,40.8796,40.759,40.8451,12261.0
2020-07-29 13:20:00,47.4,47.48,47.4,47.45,16031.0,40.8451,40.9141,40.8451,40.8882,16031.0
2020-07-29 13:25:00,47.45,47.58,47.45,47.55,17651.0,40.8882,41.0003,40.8882,40.9744,17651.0
2020-07-29 13:30:00,47.52,47.57,47.45,47.48,21980.0,40.9485,40.9916,40.8882,40.9141,21980.0
2020-07-29 13:35:00,47.47,47.55,47.42,47.55,42887.0,40.9055,40.9744,40.8624,40.9744,42887.0
2020-07-29 13:40:00,47.54,47.55,47.48,47.5,10174.0,40.9658,40.9744,40.9141,40.9313,10174.0
2020-07-29 13:45:00,47.5,47.5,47.42,47.48,18857.0,40.9313,40.9313,40.8624,40.9141,18857.0
2020-07-29 13:50:00,47.48,47.54,47.43,47.45,10230.0,40.9141,40.9658,40.871,40.8882,10230.0
2020-07-29 13:55:00,47.44,47.51,47.42,47.48,12106.0,40.8796,40.9399,40.8624,40.9141,12106.0
2020-07-29 14:00:00,47.5,47.56,47.43,47.48,43493.0,40.9313,40.983,40.871,40.9141,43493.0
2020-07-29 14:05:00,47.46,47.52,47.42,47.45,13127.0,40.8968,40.9485,40.8624,40.8882,13127.0
2020-07-29 14:10:00,47.45,47.58,47.45,47.52,13557.0,40.8882,41.0003,40.8882,40.9485,13557.0
2020-07-29 14:15:00,47.53,47.58,47.51,47.56,10007.0,40.9572,41.0003,40.9399,40.983,10007.0
2020-07-29 14:20:00,47.58,47.58,47.51,47.52,15785.0,41.0003,41.0003,40.9399,40.9485,15785.0
2020-07-29 14:25:00,47.53,47.53,47.43,47.45,21937.0,40.9572,40.9572,40.871,40.8882,21937.0
2020-07-29 14:30:00,47.45,47.48,47.36,47.36,20784.0,40.8882,40.9141,40.8107,40.8107,20784.0
2020-07-29 14:35:00,47.37,47.43,47.37,47.42,16704.0,40.8193,40.871,40.8193,40.8624,16704.0
2020-07-29 14:40:00,47.4,47.47,47.29,47.32,27512.0,40.8451,40.9055,40.7504,40.7762,27512.0
2020-07-29 14:45:00,47.32,47.4,47.28,47.38,19505.0,40.7762,40.8451,40.7417,40.8279,19505.0
2020-07-29 14:50:00,47.36,47.43,47.34,47.34,17361.0,40.8107,40.871,40.7934,40.7934,17361.0
2020-07-29 14:55:00,47.34,47.34,47.2,47.2,25665.0,40.7934,40.7934,40.6728,40.6728,25665.0
2020-07-29 15:00:00,47.2,47.22,47.12,47.13,18698.0,40.6728,40.69,40.6039,40.6125,18698.0
2020-07-29 15:05:00,47.13,47.25,47.12,47.18,17529.0,40.6125,40.7159,40.6039,40.6556,17529.0
2020-07-29 15:10:00,47.19,47.21,47.08,47.09,37434.0,40.6642,40.6814,40.5694,40.578,37434.0
2020-07-29 15:15:00,47.09,47.13,47.04,47.11,25929.0,40.578,40.6125,40.5349,40.5952,25929.0
2020-07-29 15:20:00,47.12,47.16,47.02,47.05,28003.0,40.6039,40.6383,40.5177,40.5435,28003.0
2020-07-29 15:25:00,47.06,47.08,46.93,47.02,20784.0,40.5522,40.5694,40.4401,40.5177,20784.0
2020-07-29 15:30:00,47.01,47.12,47.01,47.07,36880.0,40.5091,40.6039,40.5091,40.5608,36880.0
2020-07-29 15:35:00,47.06,47.07,46.94,47.0,38062.0,40.5522,40.5608,40.4488,40.5005,38062.0
2020-07-29 15:40:00,47.0,47.01,46.85,46.88,48811.0,40.5005,40.5091,40.3712,40.3971,48811.0
2020-07-29 15:45:00,46.87,46.9,46.77,46.88,51188.0,40.3884,40.4143,40.3023,40.3971,51188.0
2020-07-29 15:50:00,46.86,46.86,46.71,46.73,81834.0,40.3798,40.3798,40.2506,40.2678,81834.0
2020-07-29 15:55:00,46.74,46.82,46.69,46.81,202365.0,40.2764,40.3453,40.2333,40.3367,202365.0
2020-07-30 09:30:00,46.25,46.63,45.95,46.52,48039.0,39.8542,40.1816,39.5957,40.0868,48039.0
2020-07-30 09:35:00,46.58,46.64,46.3,46.62,10471.0,40.1385,40.1902,39.8973,40.173,10471.0
2020-07-30 09:40:00,46.66,46.75,46.44,46.56,13418.0,40.2075,40.285,40.0179,40.1213,13418.0
2020-07-30 09:45:00,46.56,46.65,46.51,46.57,38338.0,40.1213,40.1989,40.0782,40.1299,38338.0
2020-07-30 09:50:00,46.55,46.56,46.33,46.43,38339.0,40.1127,40.1213,39.9231,40.0093,38339.0
2020-07-30 09:55:00,46.42,46.58,46.37,46.46,10647.0,40.0007,40.1385,39.9576,40.0351,10647.0
2020-07-30 10:00:00,46.43,46.63,46.39,46.57,28232.0,40.0093,40.1816,39.9748,40.1299,28232.0
2020-07-30 10:05:00,46.57,46.68,46.38,46.64,12197.0,40.1299,40.2247,39.9662,40.1902,12197.0
2020-07-30 10:10:00,46.62,46.67,46.53,46.58,8118.0,40.173,40.2161,40.0955,40.1385,8118.0
2020-07-30 10:15:00,46.56,46.64,46.44,46.49,8537.0,40.1213,40.1902,40.0179,40.061,8537.0
2020-07-30 10:20:00,46.43,46.56,46.34,46.53,14817.0,40.0093,40.1213,39.9317,40.0955,14817.0
2020-07-30 10:25:00,46.54,46.63,46.53,46.61,8507.0,40.1041,40.1816,40.0955,40.1644,8507.0
2020-07-30 10:30:00,46.61,46.78,46.58,46.72,7342.0,40.1644,40.3109,40.1385,40.2592,7342.0
2020-07-30 10:35:00,46.71,46.75,46.65,46.73,5800.0,40.2506,40.285,40.1989,40.2678,5800.0
2020-07-30 10:40:00,46.76,46.79,46.48,46.57,10808.0,40.2936,40.3195,40.0524,40.1299,10808.0
2020-07-30 10:45:00,46.58,46.58,46.45,46.46,21916.0,40.1385,40.1385,40.0265,40.0351,21916.0
2020-07-30 10:50:00,46.46,46.57,46.42,46.51,11176.0,40.0351,40.1299,40.0007,40.0782,11176.0
2020-07-30 10:55:00,46.51,46.52,46.44,46.5,10211.0,40.0782,40.0868,40.0179,40.0696,10211.0
2020-07-30 11:00:00,46.5,46.57,46.46,46.51,10892.0,40.0696,40.1299,40.0351,40.0782,10892.0
2020-07-30 11:05:00,46.51,46.59,46.51,46.55,8866.0,40.0782,40.1472,40.0782,40.1127,8866.0
2020-07-30 11:10:00,46.55,46.56,46.41,46.46,11594.0,40.1127,40.1213,39.992,40.0351,11594.0
2020-07-30 11:15:00,46.43,46.49,46.41,46.49,10556.0,40.0093,40.061,39.992,40.061,10556.0
2020-07-30 11:20:00,46.49,46.56,46.46,46.56,10779.0,40.061,40.1213,40.0351,40.1213,10779.0
2020-07-30 11:25:00,46.57,46.58,46.48,46.54,6382.0,40.1299,40.1385,40.0524,40.1041,6382.0
2020-07-30 11:30:00,46.54,46.55,46.38,46.51,21100.0,40.1041,40.1127,39.9662,40.0782,21100.0
2020-07-30 11:35:00,46.54,46.55,46.44,46.47,8579.0,40.1041,40.1127,40.0179,40.0438,8579.0
2020-07-30 11:40:00,46.48,46.51,46.4,46.41,16369.0,40.0524,40.0782,39.9834,39.992,16369.0
2020-07-30 11:45:00,46.41,46.48,46.4,46.47,15556.0,39.992,40.0524,39.9834,40.0438,15556.0
2020-07-30 11:50:00,46.48,46.58,46.46,46.55,9219.0,40.0524,40.1385,40.0351,40.1127,9219.0
2020-07-30 11:55:00,46.53,46.54,46.39,46.43,10233.0,40.0955,40.1041,39.9748,40.0093,10233.0
2020-07-30 12:00:00,46.48,46.52,46.4,46.43,8103.0,40.0524,40.0868,39.9834,40.0093,8103.0
2020-07-30 12:05:00,46.43,46.46,46.37,46.44,16897.0,40.0093,40.0351,39.9576,40.0179,16897.0
2020-07-30 12:10:00,46.45,46.49,46.4,46.48,19305.0,40.0265,40.061,39.9834,40.0524,19305.0
2020-07-30 12:15:00,46.5,46.61,46.47,46.55,12400.0,40.0696,40.1644,40.0438,40.1127,12400.0
2020-07-30 12:20:00,46.52,46.52,46.47,46.48,7200.0,40.0868,40.0868,40.0438,40.0524,7200.0
2020-07-30 12:25:00,46.47,46.51,46.45,46.49,7496.0,40.0438,40.0782,40.0265,40.061,7496.0
2020-07-30 12:30:00,46.5,46.53,46.44,46.45,7905.0,40.0696,40.0955,40.0179,40.0265,7905.0
2020-07-30 12:35:00,46.45,46.45,46.38,46.42,10296.0,40.0265,40.0265,39.9662,40.0007,10296.0
2020-07-30 12:40:00,46.38,46.4,46.28,46.3,10251.0,39.9662,39.9834,39.88,39.8973,10251.0
2020-07-30 12:45:00,46.27,46.3,46.2,46.21,9261.0,39.8714,39.8973,39.8111,39.8197,9261.0
2020-07-30 12:50:00,46.2,46.25,46.2,46.21,13046.0,39.8111,39.8542,39.8111,39.8197,13046.0
2020-07-30 12:55:00,46.23,46.23,46.17,46.22,15686.0,39.8369,39.8369,39.7852,39.8283,15686.0
2020-07-30 13:00:00,46.22,46.25,46.19,46.22,6174.0,39.8283,39.8542,39.8025,39.8283,6174.0
2020-07-30 13:05:00,46.21,46.33,46.19,46.32,6435.0,39.8197,39.9231,39.8025,39.9145,6435.0
2020-07-30 13:10:00,46.31,46.35,46.25,46.33,6402.0,39.9059,39.9403,39.8542,39.9231,6402.0
2020-07-30 13:15:00,46.33,46.33,46.16,46.16,6091.0,39.9231,39.9231,39.7766,39.7766,6091.0
2020-07-30 13:20:00,46.17,46.18,46.12,46.16,6900.0,39.7852,39.7939,39.7422,39.7766,6900.0
2020-07-30 13:25:00,46.17,46.19,46.08,46.1,8416.0,39.7852,39.8025,39.7077,39.7249,8416.0
2020-07-30 13:30:00,46.11,46.11,46.01,46.09,11616.0,39.7335,39.7335,39.6474,39.7163,11616.0
2020-07-30 13:35:00,46.1,46.16,46.09,46.1,11670.0,39.7249,39.7766,39.7163,39.7249,11670.0
2020-07-30 13:40:00,46.1,46.27,46.1,46.26,13915.0,39.7249,39.8714,39.7249,39.8628,13915.0
2020-07-30 13:45:00,46.26,46.34,46.24,46.34,13187.0,39.8628,39.9317,39.8456,39.9317,13187.0
2020-07-30 13:50:00,46.34,46.42,46.33,46.41,16082.0,39.9317,40.0007,39.9231,39.992,16082.0
2020-07-30 13:55:00,46.41,46.43,46.36,46.37,20145.0,39.992,40.0093,39.949,39.9576,20145.0
2020-07-30 14:00:00,46.39,46.42,46.3,46.36,15808.0,39.9748,40.0007,39.8973,39.949,15808.0
2020-07-30 14:05:00,46.37,46.37,46.24,46.34,20179.0,39.9576,39.9576,39.8456,39.9317,20179.0
2020-07-30 14:10:00,46.33,46.4,46.28,46.34,17807.0,39.9231,39.9834,39.88,39.9317,17807.0
2020-07-30 14:15:00,46.33,46.36,46.29,46.32,14555.0,39.9231,39.949,39.8886,39.9145,14555.0
2020-07-30 14:20:00,46.32,46.43,46.29,46.43,13240.0,39.9145,40.0093,39.8886,40.0093,13240.0
2020-07-30 14:25:00,46.43,46.45,46.18,46.2,23355.0,40.0093,40.0265,39.7939,39.8111,23355.0
2020-07-30 14:30:00,46.21,46.28,46.18,46.25,14933.0,39.8197,39.88,39.7939,39.8542,14933.0
2020-07-30 14:35:00,46.25,46.29,46.23,46.27,20452.0,39.8542,39.8886,39.8369,39.8714,20452.0
2020-07-30 14:40:00,46.28,46.3,46.24,46.25,21559.0,39.88,39.8973,39.8456,39.8542,21559.0
2020-07-30 14:45:00,46.25,46.33,46.24,46.28,15323.0,39.8542,39.9231,39.8456,39.88,15323.0
2020-07-30 14:50:00,46.29,46.29,46.2,46.21,12954.0,39.8886,39.8886,39.8111,39.8197,12954.0
2020-07-30 14:55:00,46.22,46.27,46.21,46.26,10217.0,39.8283,39.8714,39.8197,39.8628,10217.0
2020-07-30 15:00:00,46.27,46.3,46.17,46.21,16791.0,39.8714,39.8973,39.7852,39.8197,16791.0
2020-07-30 15:05:00,46.2,46.23,46.16,46.16,14550.0,39.8111,39.8369,39.7766,39.7766,14550.0
2020-07-30 15:10:00,46.16,46.22,46.12,46.22,15460.0,39.7766,39.8283,39.7422,39.8283,15460.0
2020-07-30 15:15:00,46.22,46.33,46.2,46.27,28397.0,39.8283,39.9231,39.8111,39.8714,28397.0
2020-07-30 15:20:00,46.26,46.34,46.22,46.34,21350.0,39.8628,39.9317,39.8283,39.9317,21350.0
2020-07-30 15:25:00,46.34,46.36,46.26,46.28,18691.0,39.9317,39.949,39.8628,39.88,18691.0
2020-07-30 15:30:00,46.29,46.32,46.23,46.28,27111.0,39.8886,39.9145,39.8369,39.88,27111.0
2020-07-30 15:35:00,46.28,46.31,46.24,46.25,30160.0,39.88,39.9059,39.8456,39.8542,30160.0
2020-07-30 15:40:00,46.26,46.3,46.25,46.26,36152.0,39.8628,39.8973,39.8542,39.8628,36152.0
2020-07-30 15:45:00,46.26,46.26,46.15,46.16,32782.0,39.8628,39.8628,39.768,39.7766,32782.0
2020-07-30 15:50:00,46.15,46.21,46.12,46.15,52962.0,39.768,39.8197,39.7422,39.768,52962.0
2020-07-30 15:55:00,46.14,46.28,46.08,46.25,195834.0,39.7594,39.88,39.7077,39.8542,195834.0
2020-07-31 09:30:00,46.41,46.46,45.77,46.46,50832.0,39.992,40.0351,39.4406,40.0351,50832.0
2020-07-31 09:35:00,46.33,46.37,46.06,46.28,8769.0,39.9231,39.9576,39.6904,39.88,8769.0
2020-07-31 09:40:00,46.2,46.27,46.06,46.13,4643.0,39.8111,39.8714,39.6904,39.7508,4643.0
2020-07-31 09:45:00,46.15,46.18,45.91,45.98,8780.0,39.768,39.7939,39.5612,39.6215,8780.0
2020-07-31 09:50:00,46.0,46.28,45.97,46.22,8629.0,39.6387,39.88,39.6129,39.8283,8629.0
2020-07-31 09:55:00,46.2,46.41,46.12,46.39,23933.0,39.8111,39.992,39.7422,39.9748,23933.0
2020-07-31 10:00:00,46.31,46.31,45.97,46.07,6733.0,39.9059,39.9059,39.6129,39.6991,6733.0
2020-07-31 10:05:00,46.01,46.01,45.71,45.73,5114.0,39.6474,39.6474,39.3888,39.4061,5114.0
2020-07-31 10:10:00,45.72,45.87,45.65,45.85,8847.0,39.3975,39.5267,39.3371,39.5095,8847.0
2020-07-31 10:15:00,45.8,45.87,45.55,45.65,28017.0,39.4664,39.5267,39.251,39.3371,28017.0
2020-07-31 10:20:00,45.58,45.87,45.49,45.86,9593.0,39.2768,39.5267,39.1993,39.5181,9593.0
2020-07-31 10:25:00,45.85,45.91,45.6,45.62,20819.0,39.5095,39.5612,39.2941,39.3113,20819.0
2020-07-31 10:30:00,45.64,45.7,45.51,45.52,11871.0,39.3285,39.3802,39.2165,39.2251,11871.0
2020-07-31 10:35:00,45.51,45.61,45.49,45.59,10223.0,39.2165,39.3027,39.1993,39.2854,10223.0
2020-07-31 10:40:00,45.58,45.58,45.35,45.43,11132.0,39.2768,39.2768,39.0786,39.1476,11132.0
2020-07-31 10:45:00,45.48,45.55,45.33,45.5,11384.0,39.1907,39.251,39.0614,39.2079,11384.0
2020-07-31 10:50:00,45.52,45.54,45.42,45.54,7130.0,39.2251,39.2424,39.139,39.2424,7130.0
2020-07-31 10:55:00,45.51,45.56,45.42,45.56,3362.0,39.2165,39.2596,39.139,39.2596,3362.0
2020-07-31 11:00:00,45.54,45.62,45.54,45.6,3600.0,39.2424,39.3113,39.2424,39.2941,3600.0
2020-07-31 11:05:00,45.65,45.7,45.6,45.6,4800.0,39.3371,39.3802,39.2941,39.2941,4800.0
2020-07-31 11:10:00,45.61,45.77,45.52,45.7,5743.0,39.3027,39.4406,39.2251,39.3802,5743.0
2020-07-31 11:15:00,45.66,45.66,45.59,45.6,20153.0,39.3458,39.3458,39.2854,39.2941,20153.0
2020-07-31 11:20:00,45.59,45.62,45.57,45.61,4515.0,39.2854,39.3113,39.2682,39.3027,4515.0
2020-07-31 11:25:00,45.63,45.66,45.53,45.62,5500.0,39.3199,39.3458,39.2337,39.3113,5500.0
2020-07-31 11:30:00,45.66,45.67,45.49,45.52,6708.0,39.3458,39.3544,39.1993,39.2251,6708.0
2020-07-31 11:35:00,45.51,45.6,45.45,45.57,8935.0,39.2165,39.2941,39.1648,39.2682,8935.0
2020-07-31 11:40:00,45.56,45.76,45.56,45.73,7860.0,39.2596,39.4319,39.2596,39.4061,7860.0
2020-07-31 11:45:00,45.71,45.79,45.69,45.75,4650.0,39.3888,39.4578,39.3716,39.4233,4650.0
2020-07-31 11:50:00,45.74,45.76,45.61,45.62,5623.0,39.4147,39.4319,39.3027,39.3113,5623.0
2020-07-31 11:55:00,45.61,45.61,45.54,45.56,6081.0,39.3027,39.3027,39.2424,39.2596,6081.0
2020-07-31 12:00:00,45.56,45.58,45.34,45.39,130932.0,39.2596,39.2768,39.07,39.1131,130932.0
2020-07-31 12:05:00,45.39,45.44,45.3,45.34,10700.0,39.1131,39.1562,39.0355,39.07,10700.0
2020-07-31 12:10:00,45.36,45.38,45.3,45.37,5151.0,39.0873,39.1045,39.0355,39.0959,5151.0
2020-07-31 12:15:00,45.37,45.4,45.15,45.18,8517.0,39.0959,39.1217,38.9063,38.9321,8517.0
2020-07-31 12:20:00,45.18,45.27,45.18,45.25,5752.0,38.9321,39.0097,38.9321,38.9925,5752.0
2020-07-31 12:25:00,45.23,45.37,45.19,45.34,11025.0,38.9752,39.0959,38.9408,39.07,11025.0
2020-07-31 12:30:00,45.34,45.44,45.25,45.25,11296.0,39.07,39.1562,38.9925,38.9925,11296.0
2020-07-31 12:35:00,45.24,45.32,45.21,45.26,6214.0,38.9838,39.0528,38.958,39.0011,6214.0
2020-07-31 12:40:00,45.28,45.37,45.28,45.28,3716.0,39.0183,39.0959,39.0183,39.0183,3716.0
2020-07-31 12:45:00,45.26,45.3,45.24,45.27,4906.0,39.0011,39.0355,38.9838,39.0097,4906.0
2020-07-31 12:50:00,45.28,45.35,45.26,45.3,5864.0,39.0183,39.0786,39.0011,39.0355,5864.0
2020-07-31 12:55:00,45.3,45.3,45.23,45.27,10586.0,39.0355,39.0355,38.9752,39.0097,10586.0
2020-07-31 13:00:00,45.27,45.32,45.23,45.32,9578.0,39.0097,39.0528,38.9752,39.0528,9578.0
2020-07-31 13:05:00,45.34,45.52,45.34,45.51,12197.0,39.07,39.2251,39.07,39.2165,12197.0
2020-07-31 13:10:00,45.53,45.57,45.44,45.45,8560.0,39.2337,39.2682,39.1562,39.1648,8560.0
2020-07-31 13:15:00,45.45,45.54,45.41,45.54,2658.0,39.1648,39.2424,39.1303,39.2424,2658.0
2020-07-31 13:20:00,45.57,45.61,45.55,45.6,5257.0,39.2682,39.3027,39.251,39.2941,5257.0
2020-07-31 13:25:00,45.61,45.62,45.5,45.56,10537.0,39.3027,39.3113,39.2079,39.2596,10537.0
2020-07-31 13:30:00,45.56,45.58,45.48,45.49,3999.0,39.2596,39.2768,39.1907,39.1993,3999.0
2020-07-31 13:35:00,45.49,45.55,45.48,45.55,4978.0,39.1993,39.251,39.1907,39.251,4978.0
2020-07-31 13:40:00,45.56,45.57,45.45,45.52,4500.0,39.2596,39.2682,39.1648,39.2251,4500.0
2020-07-31 13:45:00,45.52,45.52,45.42,45.44,6907.0,39.2251,39.2251,39.139,39.1562,6907.0
2020-07-31 13:50:00,45.48,45.57,45.48,45.54,7778.0,39.1907,39.2682,39.1907,39.2424,7778.0
2020-07-31 13:55:00,45.53,45.54,45.46,45.47,13470.0,39.2337,39.2424,39.1734,39.182,13470.0
2020-07-31 14:00:00,45.51,45.54,45.49,45.5,6713.0,39.2165,39.2424,39.1993,39.2079,6713.0
2020-07-31 14:05:00,45.5,45.5,45.32,45.32,3384.0,39.2079,39.2079,39.0528,39.0528,3384.0
2020-07-31 14:10:00,45.29,45.33,45.24,45.24,11732.0,39.0269,39.0614,38.9838,38.9838,11732.0
2020-07-31 14:15:00,45.21,45.28,45.2,45.23,4601.0,38.958,39.0183,38.9494,38.9752,4601.0
2020-07-31 14:20:00,45.23,45.37,45.23,45.35,4000.0,38.9752,39.0959,38.9752,39.0786,4000.0
2020-07-31 14:25:00,45.36,45.36,45.31,45.35,4623.0,39.0873,39.0873,39.0442,39.0786,4623.0
2020-07-31 14:30:00,45.35,45.42,45.35,45.36,8535.0,39.0786,39.139,39.0786,39.0873,8535.0
2020-07-31 14:35:00,45.36,45.39,45.3,45.37,19222.0,39.0873,39.1131,39.0355,39.0959,19222.0
2020-07-31 14:40:00,45.37,45.39,45.31,45.39,9898.0,39.0959,39.1131,39.0442,39.1131,9898.0
2020-07-31 14:45:00,45.37,45.42,45.34,45.34,10360.0,39.0959,39.139,39.07,39.07,10360.0
2020-07-31 14:50:00,45.34,45.36,45.28,45.33,14836.0,39.07,39.0873,39.0183,39.0614,14836.0
2020-07-31 14:55:00,45.33,45.39,45.32,45.37,11897.0,39.0614,39.1131,39.0528,39.0959,11897.0
2020-07-31 15:00:00,45.35,45.48,45.33,45.46,8702.0,39.0786,39.1907,39.0614,39.1734,8702.0
2020-07-31 15:05:00,45.46,45.46,45.35,45.36,4945.0,39.1734,39.1734,39.0786,39.0873,4945.0
2020-07-31 15:10:00,45.36,45.43,45.34,45.4,29857.0,39.0873,39.1476,39.07,39.1217,29857.0
2020-07-31 15:15:00,45.4,45.47,45.33,45.47,16791.0,39.1217,39.182,39.0614,39.182,16791.0
2020-07-31 15:20:00,45.48,45.52,45.47,45.5,9066.0,39.1907,39.2251,39.182,39.2079,9066.0
2020-07-31 15:25:00,45.48,45.5,45.44,45.5,7739.0,39.1907,39.2079,39.1562,39.2079,7739.0
2020-07-31 15:30:00,45.53,45.58,45.48,45.48,17772.0,39.2337,39.2768,39.1907,39.1907,17772.0
2020-07-31 15:35:00,45.48,45.51,45.39,45.39,14942.0,39.1907,39.2165,39.1131,39.1131,14942.0
2020-07-31 15:40:00,45.39,45.4,45.29,45.3,17944.0,39.1131,39.1217,39.0269,39.0355,17944.0
2020-07-31 15:45:00,45.31,45.43,45.29,45.39,25584.0,39.0442,39.1476,39.0269,39.1131,25584.0
2020-07-31 15:50:00,45.37,45.44,45.34,45.43,44214.0,39.0959,39.1562,39.07,39.1476,44214.0
2020-07-31 15:55:00,45.41,45.65,45.41,45.62,68378.0,39.1303,39.3371,39.1303,39.3113,68378.0
2020-08-03 09:30:00,45.78,45.88,45.3,45.5,19741.0,39.4492,39.5353,39.0355,39.2079,19741.0
2020-08-03 09:35:00,45.52,45.7,45.48,45.49,10739.0,39.2251,39.3802,39.1907,39.1993,10739.0
2020-08-03 09:40:00,45.48,45.55,45.25,45.25,9769.0,39.1907,39.251,38.9925,38.9925,9769.0
2020-08-03 09:45:00,45.24,45.25,45.0,45.1,25435.0,38.9838,38.9925,38.777,38.8632,25435.0
2020-08-03 09:50:00,45.1,45.35,45.03,45.16,17291.0,38.8632,39.0786,38.8029,38.9149,17291.0
2020-08-03 09:55:00,45.13,45.22,45.12,45.2,10200.0,38.8891,38.9666,38.8804,38.9494,10200.0
2020-08-03 10:00:00,45.22,45.45,45.17,45.26,10966.0,38.9666,39.1648,38.9235,39.0011,10966.0
2020-08-03 10:05:00,45.26,45.3,45.07,45.1,11485.0,39.0011,39.0355,38.8374,38.8632,11485.0
2020-08-03 10:10:00,45.13,45.14,44.94,44.98,11862.0,38.8891,38.8977,38.7253,38.7598,11862.0
2020-08-03 10:15:00,44.99,45.05,44.88,44.91,9733.0,38.7684,38.8201,38.6736,38.6995,9733.0
2020-08-03 10:20:00,44.94,44.98,44.89,44.97,10010.0,38.7253,38.7598,38.6822,38.7512,10010.0
2020-08-03 10:25:00,44.95,44.95,44.74,44.75,13334.0,38.7339,38.7339,38.553,38.5616,13334.0
2020-08-03 10:30:00,44.75,44.9,44.7,44.76,17006.0,38.5616,38.6909,38.5185,38.5702,17006.0
2020-08-03 10:35:00,44.82,44.92,44.77,44.86,13847.0,38.6219,38.7081,38.5788,38.6564,13847.0
2020-08-03 10:40:00,44.87,44.92,44.69,44.7,11042.0,38.665,38.7081,38.5099,38.5185,11042.0
2020-08-03 10:45:00,44.7,44.72,44.56,44.61,17556.0,38.5185,38.5358,38.3979,38.441,17556.0
2020-08-03 10:50:00,44.61,44.81,44.61,44.81,6919.0,38.441,38.6133,38.441,38.6133,6919.0
2020-08-03 10:55:00,44.82,44.85,44.7,44.83,18719.0,38.6219,38.6478,38.5185,38.6305,18719.0
2020-08-03 11:00:00,44.81,44.99,44.76,44.98,15874.0,38.6133,38.7684,38.5702,38.7598,15874.0
2020-08-03 11:05:00,44.96,45.06,44.93,45.04,12322.0,38.7426,38.8287,38.7167,38.8115,12322.0
2020-08-03 11:10:00,45.04,45.04,44.92,45.03,9124.0,38.8115,38.8115,38.7081,38.8029,9124.0
2020-08-03 11:15:00,45.02,45.02,44.92,45.02,7996.0,38.7943,38.7943,38.7081,38.7943,7996.0
2020-08-03 11:20:00,45.03,45.05,44.87,44.89,11912.0,38.8029,38.8201,38.665,38.6822,11912.0
2020-08-03 11:25:00,44.89,44.95,44.86,44.92,9705.0,38.6822,38.7339,38.6564,38.7081,9705.0
2020-08-03 11:30:00,44.91,44.98,44.88,44.91,11098.0,38.6995,38.7598,38.6736,38.6995,11098.0
2020-08-03 11:35:00,44.89,44.95,44.86,44.92,7122.0,38.6822,38.7339,38.6564,38.7081,7122.0
2020-08-03 11:40:00,44.91,45.0,44.9,44.97,13150.0,38.6995,38.777,38.6909,38.7512,13150.0
2020-08-03 11:45:00,44.96,45.02,44.9,44.93,10913.0,38.7426,38.7943,38.6909,38.7167,10913.0
2020-08-03 11:50:00,44.93,44.93,44.88,44.9,8644.0,38.7167,38.7167,38.6736,38.6909,8644.0
2020-08-03 11:55:00,44.91,44.94,44.86,44.88,47611.0,38.6995,38.7253,38.6564,38.6736,47611.0
2020-08-03 12:00:00,44.89,44.89,44.77,44.78,9722.0,38.6822,38.6822,38.5788,38.5875,9722.0
2020-08-03 12:05:00,44.76,44.94,44.75,44.94,30122.0,38.5702,38.7253,38.5616,38.7253,30122.0
2020-08-03 12:10:00,44.94,44.99,44.89,44.96,7912.0,38.7253,38.7684,38.6822,38.7426,7912.0
2020-08-03 12:15:00,44.95,44.95,44.82,44.82,8867.0,38.7339,38.7339,38.6219,38.6219,8867.0
2020-08-03 12:20:00,44.84,44.84,44.73,44.75,5680.0,38.6392,38.6392,38.5444,38.5616,5680.0
2020-08-03 12:25:00,44.76,44.79,44.71,44.76,5349.0,38.5702,38.5961,38.5271,38.5702,5349.0
2020-08-03 12:30:00,44.72,44.74,44.69,44.73,8784.0,38.5358,38.553,38.5099,38.5444,8784.0
2020-08-03 12:35:00,44.73,44.79,44.72,44.73,5938.0,38.5444,38.5961,38.5358,38.5444,5938.0
2020-08-03 12:40:00,44.74,44.83,44.71,44.78,7312.0,38.553,38.6305,38.5271,38.5875,7312.0
2020-08-03 12:45:00,44.8,44.82,44.79,44.8,5763.0,38.6047,38.6219,38.5961,38.6047,5763.0
2020-08-03 12:50:00,44.79,44.79,44.69,44.74,17817.0,38.5961,38.5961,38.5099,38.553,17817.0
2020-08-03 12:55:00,44.73,44.75,44.72,44.73,4721.0,38.5444,38.5616,38.5358,38.5444,4721.0
2020-08-03 13:00:00,44.72,44.72,44.65,44.68,7699.0,38.5358,38.5358,38.4754,38.5013,7699.0
2020-08-03 13:05:00,44.68,44.68,44.57,44.63,4900.0,38.5013,38.5013,38.4065,38.4582,4900.0
2020-08-03 13:10:00,44.63,44.65,44.59,44.62,5416.0,38.4582,38.4754,38.4237,38.4496,5416.0
2020-08-03 13:15:00,44.61,44.64,44.52,44.58,8075.0,38.441,38.4668,38.3634,38.4151,8075.0
2020-08-03 13:20:00,44.59,44.59,44.5,44.59,12438.0,38.4237,38.4237,38.3462,38.4237,12438.0
2020-08-03 13:25:00,44.59,44.59,44.52,44.53,5013.0,38.4237,38.4237,38.3634,38.372,5013.0
2020-08-03 13:30:00,44.53,44.53,44.46,44.47,6924.0,38.372,38.372,38.3117,38.3203,6924.0
2020-08-03 13:35:00,44.47,44.54,44.44,44.52,8511.0,38.3203,38.3806,38.2945,38.3634,8511.0
2020-08-03 13:40:00,44.53,44.57,44.5,44.5,7883.0,38.372,38.4065,38.3462,38.3462,7883.0
2020-08-03 13:45:00,44.5,44.53,44.46,44.53,12131.0,38.3462,38.372,38.3117,38.372,12131.0
2020-08-03 13:50:00,44.54,44.7,44.54,44.69,9599.0,38.3806,38.5185,38.3806,38.5099,9599.0
2020-08-03 13:55:00,44.68,44.76,44.67,44.69,7666.0,38.5013,38.5702,38.4927,38.5099,7666.0
2020-08-03 14:00:00,44.68,44.69,44.61,44.61,6629.0,38.5013,38.5099,38.441,38.441,6629.0
2020-08-03 14:05:00,44.61,44.61,44.56,44.6,8247.0,38.441,38.441,38.3979,38.4323,8247.0
2020-08-03 14:10:00,44.62,44.69,44.61,44.65,6573.0,38.4496,38.5099,38.441,38.4754,6573.0
2020-08-03 14:15:00,44.65,44.72,44.64,44.72,7975.0,38.4754,38.5358,38.4668,38.5358,7975.0
2020-08-03 14:20:00,44.72,44.82,44.72,44.81,8391.0,38.5358,38.6219,38.5358,38.6133,8391.0
2020-08-03 14:25:00,44.79,44.82,44.77,44.8,6091.0,38.5961,38.6219,38.5788,38.6047,6091.0
2020-08-03 14:30:00,44.8,44.86,44.75,44.84,8067.0,38.6047,38.6564,38.5616,38.6392,8067.0
2020-08-03 14:35:00,44.84,44.94,44.83,44.89,8027.0,38.6392,38.7253,38.6305,38.6822,8027.0
2020-08-03 14:40:00,44.88,44.97,44.85,44.96,19117.0,38.6736,38.7512,38.6478,38.7426,19117.0
2020-08-03 14:45:00,44.95,44.95,44.83,44.86,11194.0,38.7339,38.7339,38.6305,38.6564,11194.0
2020-08-03 14:50:00,44.86,44.87,44.84,44.84,7523.0,38.6564,38.665,38.6392,38.6392,7523.0
2020-08-03 14:55:00,44.83,44.99,44.83,44.99,9683.0,38.6305,38.7684,38.6305,38.7684,9683.0
2020-08-03 15:00:00,44.99,45.05,44.98,44.99,8458.0,38.7684,38.8201,38.7598,38.7684,8458.0
2020-08-03 15:05:00,44.96,44.96,44.91,44.91,8422.0,38.7426,38.7426,38.6995,38.6995,8422.0
2020-08-03 15:10:00,44.92,44.98,44.91,44.92,10875.0,38.7081,38.7598,38.6995,38.7081,10875.0
2020-08-03 15:15:00,44.93,44.93,44.83,44.83,13490.0,38.7167,38.7167,38.6305,38.6305,13490.0
2020-08-03 15:20:00,44.83,44.84,44.61,44.61,20650.0,38.6305,38.6392,38.441,38.441,20650.0
2020-08-03 15:25:00,44.63,44.75,44.6,44.67,20027.0,38.4582,38.5616,38.4323,38.4927,20027.0
2020-08-03 15:30:00,44.66,44.67,44.55,44.6,26433.0,38.4841,38.4927,38.3893,38.4323,26433.0
2020-08-03 15:35:00,44.59,44.72,44.59,44.67,14941.0,38.4237,38.5358,38.4237,38.4927,14941.0
2020-08-03 15:40:00,44.66,44.73,44.65,44.73,16400.0,38.4841,38.5444,38.4754,38.5444,16400.0
2020-08-03 15:45:00,44.72,44.76,44.72,44.76,23376.0,38.5358,38.5702,38.5358,38.5702,23376.0
2020-08-03 15:50:00,44.75,44.76,44.64,44.72,41649.0,38.5616,38.5702,38.4668,38.5358,41649.0
2020-08-03 15:55:00,44.73,44.73,44.61,44.68,74690.0,38.5444,38.5444,38.441,38.5013,74690.0
2020-08-04 09:30:00,44.65,45.12,44.42,45.11,10833.0,38.4754,38.8804,38.2772,38.8718,10833.0
2020-08-04 09:35:00,45.03,45.03,44.69,44.81,7624.0,38.8029,38.8029,38.5099,38.6133,7624.0
2020-08-04 09:40:00,44.79,44.93,44.69,44.9,12922.0,38.5961,38.7167,38.5099,38.6909,12922.0
2020-08-04 09:45:00,44.91,44.95,44.81,44.81,3045.0,38.6995,38.7339,38.6133,38.6133,3045.0
2020-08-04 09:50:00,44.82,45.01,44.81,44.89,15912.0,38.6219,38.7857,38.6133,38.6822,15912.0
2020-08-04 09:55:00,44.88,45.0,44.84,44.87,7368.0,38.6736,38.777,38.6392,38.665,7368.0
2020-08-04 10:00:00,44.85,44.97,44.83,44.97,5475.0,38.6478,38.7512,38.6305,38.7512,5475.0
2020-08-04 10:05:00,44.95,44.95,44.87,44.9,3600.0,38.7339,38.7339,38.665,38.6909,3600.0
2020-08-04 10:10:00,44.94,45.23,44.93,45.21,15628.0,38.7253,38.9752,38.7167,38.958,15628.0
2020-08-04 10:15:00,45.21,45.41,45.21,45.36,48599.0,38.958,39.1303,38.958,39.0873,48599.0
2020-08-04 10:20:00,45.36,45.44,45.2,45.21,47445.0,39.0873,39.1562,38.9494,38.958,47445.0
2020-08-04 10:25:00,45.23,45.34,45.22,45.24,15027.0,38.9752,39.07,38.9666,38.9838,15027.0
2020-08-04 10:30:00,45.25,45.31,45.22,45.3,35716.0,38.9925,39.0442,38.9666,39.0355,35716.0
2020-08-04 10:35:00,45.31,45.51,45.31,45.5,24744.0,39.0442,39.2165,39.0442,39.2079,24744.0
2020-08-04 10:40:00,45.53,45.75,45.53,45.75,16912.0,39.2337,39.4233,39.2337,39.4233,16912.0
2020-08-04 10:45:00,45.79,45.84,45.65,45.73,9338.0,39.4578,39.5009,39.3371,39.4061,9338.0
2020-08-04 10:50:00,45.71,45.73,45.61,45.61,15556.0,39.3888,39.4061,39.3027,39.3027,15556.0
2020-08-04 10:55:00,45.63,45.69,45.6,45.66,5840.0,39.3199,39.3716,39.2941,39.3458,5840.0
2020-08-04 11:00:00,45.66,45.67,45.48,45.51,7908.0,39.3458,39.3544,39.1907,39.2165,7908.0
2020-08-04 11:05:00,45.49,45.51,45.47,45.49,5250.0,39.1993,39.2165,39.182,39.1993,5250.0
2020-08-04 11:10:00,45.5,45.52,45.46,45.47,7366.0,39.2079,39.2251,39.1734,39.182,7366.0
2020-08-04 11:15:00,45.48,45.56,45.42,45.56,6193.0,39.1907,39.2596,39.139,39.2596,6193.0
2020-08-04 11:20:00,45.55,45.59,45.49,45.57,3800.0,39.251,39.2854,39.1993,39.2682,3800.0
2020-08-04 11:25:00,45.6,45.61,45.54,45.57,4870.0,39.2941,39.3027,39.2424,39.2682,4870.0
2020-08-04 11:30:00,45.56,45.56,45.45,45.48,3609.0,39.2596,39.2596,39.1648,39.1907,3609.0
2020-08-04 11:35:00,45.49,45.58,45.48,45.56,3300.0,39.1993,39.2768,39.1907,39.2596,3300.0
2020-08-04 11:40:00,45.55,45.61,45.55,45.6,6719.0,39.251,39.3027,39.251,39.2941,6719.0
2020-08-04 11:45:00,45.59,45.6,45.55,45.59,5662.0,39.2854,39.2941,39.251,39.2854,5662.0
2020-08-04 11:50:00,45.59,45.66,45.57,45.6,8500.0,39.2854,39.3458,39.2682,39.2941,8500.0
2020-08-04 11:55:00,45.61,45.63,45.57,45.58,1800.0,39.3027,39.3199,39.2682,39.2768,1800.0
2020-08-04 12:00:00,45.57,45.57,45.47,45.49,6598.0,39.2682,39.2682,39.182,39.1993,6598.0
2020-08-04 12:05:00,45.45,45.47,45.4,45.47,6287.0,39.1648,39.182,39.1217,39.182,6287.0
2020-08-04 12:10:00,45.47,45.47,45.34,45.34,4400.0,39.182,39.182,39.07,39.07,4400.0
2020-08-04 12:15:00,45.34,45.38,45.33,45.35,4528.0,39.07,39.1045,39.0614,39.0786,4528.0
2020-08-04 12:20:00,45.36,45.49,45.36,45.47,5481.0,39.0873,39.1993,39.0873,39.182,5481.0
2020-08-04 12:25:00,45.47,45.55,45.47,45.54,4402.0,39.182,39.251,39.182,39.2424,4402.0
2020-08-04 12:30:00,45.53,45.6,45.53,45.58,3715.0,39.2337,39.2941,39.2337,39.2768,3715.0
2020-08-04 12:35:00,45.58,45.62,45.56,45.61,3450.0,39.2768,39.3113,39.2596,39.3027,3450.0
2020-08-04 12:40:00,45.61,45.63,45.56,45.57,3356.0,39.3027,39.3199,39.2596,39.2682,3356.0
2020-08-04 12:45:00,45.56,45.56,45.49,45.49,2700.0,39.2596,39.2596,39.1993,39.1993,2700.0
2020-08-04 12:50:00,45.51,45.55,45.5,45.52,3000.0,39.2165,39.251,39.2079,39.2251,3000.0
2020-08-04 12:55:00,45.48,45.57,45.48,45.56,1566.0,39.1907,39.2682,39.1907,39.2596,1566.0
2020-08-04 13:00:00,45.59,45.59,45.54,45.54,2150.0,39.2854,39.2854,39.2424,39.2424,2150.0
2020-08-04 13:05:00,45.55,45.64,45.54,45.57,4804.0,39.251,39.3285,39.2424,39.2682,4804.0
2020-08-04 13:10:00,45.59,45.67,45.59,45.66,3701.0,39.2854,39.3544,39.2854,39.3458,3701.0
2020-08-04 13:15:00,45.66,45.67,45.63,45.64,2851.0,39.3458,39.3544,39.3199,39.3285,2851.0
2020-08-04 13:20:00,45.66,45.66,45.56,45.56,3104.0,39.3458,39.3458,39.2596,39.2596,3104.0
2020-08-04 13:25:00,45.58,45.59,45.55,45.55,3200.0,39.2768,39.2854,39.251,39.251,3200.0
2020-08-04 13:30:00,45.55,45.56,45.48,45.5,5123.0,39.251,39.2596,39.1907,39.2079,5123.0
2020-08-04 13:35:00,45.51,45.51,45.44,45.5,3463.0,39.2165,39.2165,39.1562,39.2079,3463.0
2020-08-04 13:40:00,45.53,45.56,45.53,45.53,3140.0,39.2337,39.2596,39.2337,39.2337,3140.0
2020-08-04 13:45:00,45.53,45.53,45.48,45.49,2493.0,39.2337,39.2337,39.1907,39.1993,2493.0
2020-08-04 13:50:00,45.48,45.52,45.48,45.52,2369.0,39.1907,39.2251,39.1907,39.2251,2369.0
2020-08-04 13:55:00,45.53,45.59,45.51,45.58,4252.0,39.2337,39.2854,39.2165,39.2768,4252.0
2020-08-04 14:00:00,45.59,45.7,45.59,45.64,8847.0,39.2854,39.3802,39.2854,39.3285,8847.0
2020-08-04 14:05:00,45.64,45.64,45.6,45.62,4447.0,39.3285,39.3285,39.2941,39.3113,4447.0
2020-08-04 14:10:00,45.62,45.65,45.58,45.6,4144.0,39.3113,39.3371,39.2768,39.2941,4144.0
2020-08-04 14:15:00,45.61,45.65,45.6,45.62,4330.0,39.3027,39.3371,39.2941,39.3113,4330.0
2020-08-04 14:20:00,45.64,45.67,45.62,45.63,3387.0,39.3285,39.3544,39.3113,39.3199,3387.0
2020-08-04 14:25:00,45.61,45.64,45.56,45.61,8873.0,39.3027,39.3285,39.2596,39.3027,8873.0
2020-08-04 14:30:00,45.62,45.65,45.57,45.59,4972.0,39.3113,39.3371,39.2682,39.2854,4972.0
2020-08-04 14:35:00,45.57,45.63,45.57,45.63,8571.0,39.2682,39.3199,39.2682,39.3199,8571.0
2020-08-04 14:40:00,45.63,45.69,45.61,45.67,6953.0,39.3199,39.3716,39.3027,39.3544,6953.0
2020-08-04 14:45:00,45.67,45.7,45.67,45.67,12341.0,39.3544,39.3802,39.3544,39.3544,12341.0
2020-08-04 14:50:00,45.68,45.84,45.68,45.82,13678.0,39.363,39.5009,39.363,39.4836,13678.0
2020-08-04 14:55:00,45.83,45.83,45.75,45.76,4325.0,39.4923,39.4923,39.4233,39.4319,4325.0
2020-08-04 15:00:00,45.77,45.77,45.71,45.73,4770.0,39.4406,39.4406,39.3888,39.4061,4770.0
2020-08-04 15:05:00,45.75,45.84,45.73,45.84,9191.0,39.4233,39.5009,39.4061,39.5009,9191.0
2020-08-04 15:10:00,45.83,45.87,45.79,45.86,7282.0,39.4923,39.5267,39.4578,39.5181,7282.0
2020-08-04 15:15:00,45.87,45.89,45.84,45.89,5537.0,39.5267,39.544,39.5009,39.544,5537.0
2020-08-04 15:20:00,45.89,45.92,45.87,45.91,8254.0,39.544,39.5698,39.5267,39.5612,8254.0
2020-08-04 15:25:00,45.9,45.9,45.82,45.83,5510.0,39.5526,39.5526,39.4836,39.4923,5510.0
2020-08-04 15:30:00,45.83,45.85,45.73,45.74,10004.0,39.4923,39.5095,39.4061,39.4147,10004.0
2020-08-04 15:35:00,45.75,45.82,45.73,45.82,24933.0,39.4233,39.4836,39.4061,39.4836,24933.0
2020-08-04 15:40:00,45.82,45.87,45.81,45.84,16402.0,39.4836,39.5267,39.475,39.5009,16402.0
2020-08-04 15:45:00,45.84,45.88,45.82,45.88,29777.0,39.5009,39.5353,39.4836,39.5353,29777.0
2020-08-04 15:50:00,45.87,46.02,45.85,45.87,40672.0,39.5267,39.656,39.5095,39.5267,40672.0
2020-08-04 15:55:00,45.89,46.03,45.88,46.03,85447.0,39.544,39.6646,39.5353,39.6646,85447.0
2020-08-05 09:30:00,46.33,46.65,46.3,46.44,18581.0,39.9231,40.1989,39.8973,40.0179,18581.0
2020-08-05 09:35:00,46.38,46.41,46.17,46.29,16900.0,39.9662,39.992,39.7852,39.8886,16900.0
2020-08-05 09:40:00,46.28,46.4,46.22,46.4,9827.0,39.88,39.9834,39.8283,39.9834,9827.0
2020-08-05 09:45:00,46.4,46.4,46.29,46.39,7758.0,39.9834,39.9834,39.8886,39.9748,7758.0
2020-08-05 09:50:00,46.34,46.44,46.27,46.44,17470.0,39.9317,40.0179,39.8714,40.0179,17470.0
2020-08-05 09:55:00,46.45,46.56,46.39,46.56,10051.0,40.0265,40.1213,39.9748,40.1213,10051.0
2020-08-05 10:00:00,46.59,46.68,46.51,46.53,6485.0,40.1472,40.2247,40.0782,40.0955,6485.0
2020-08-05 10:05:00,46.53,46.64,46.5,46.53,8973.0,40.0955,40.1902,40.0696,40.0955,8973.0
2020-08-05 10:10:00,46.5,46.5,46.25,46.25,14992.0,40.0696,40.0696,39.8542,39.8542,14992.0
2020-08-05 10:15:00,46.26,46.3,46.1,46.16,14537.0,39.8628,39.8973,39.7249,39.7766,14537.0
2020-08-05 10:20:00,46.2,46.26,46.16,46.18,17482.0,39.8111,39.8628,39.7766,39.7939,17482.0
2020-08-05 10:25:00,46.14,46.25,46.1,46.21,9289.0,39.7594,39.8542,39.7249,39.8197,9289.0
2020-08-05 10:30:00,46.2,46.23,46.15,46.23,7894.0,39.8111,39.8369,39.768,39.8369,7894.0
2020-08-05 10:35:00,46.24,46.46,46.24,46.34,16486.0,39.8456,40.0351,39.8456,39.9317,16486.0
2020-08-05 10:40:00,46.3,46.4,46.3,46.36,5811.0,39.8973,39.9834,39.8973,39.949,5811.0
2020-08-05 10:45:00,46.37,46.58,46.37,46.58,4933.0,39.9576,40.1385,39.9576,40.1385,4933.0
2020-08-05 10:50:00,46.56,46.62,46.49,46.53,42144.0,40.1213,40.173,40.061,40.0955,42144.0
2020-08-05 10:55:00,46.52,46.63,46.41,46.48,14216.0,40.0868,40.1816,39.992,40.0524,14216.0
2020-08-05 11:00:00,46.52,46.69,46.52,46.61,12769.0,40.0868,40.2333,40.0868,40.1644,12769.0
2020-08-05 11:05:00,46.61,46.65,46.6,46.61,8584.0,40.1644,40.1989,40.1558,40.1644,8584.0
2020-08-05 11:10:00,46.6,46.67,46.57,46.65,15740.0,40.1558,40.2161,40.1299,40.1989,15740.0
2020-08-05 11:15:00,46.63,46.63,46.47,46.55,6093.0,40.1816,40.1816,40.0438,40.1127,6093.0
2020-08-05 11:20:00,46.55,46.61,46.49,46.51,6819.0,40.1127,40.1644,40.061,40.0782,6819.0
2020-08-05 11:25:00,46.53,46.57,46.5,46.56,6846.0,40.0955,40.1299,40.0696,40.1213,6846.0
2020-08-05 11:30:00,46.54,46.59,46.54,46.59,4387.0,40.1041,40.1472,40.1041,40.1472,4387.0
2020-08-05 11:35:00,46.59,46.62,46.55,46.55,4444.0,40.1472,40.173,40.1127,40.1127,4444.0
2020-08-05 11:40:00,46.57,46.61,46.46,46.61,12045.0,40.1299,40.1644,40.0351,40.1644,12045.0
2020-08-05 11:45:00,46.63,46.67,46.58,46.62,4279.0,40.1816,40.2161,40.1385,40.173,4279.0
2020-08-05 11:50:00,46.61,46.61,46.5,46.52,19003.0,40.1644,40.1644,40.0696,40.0868,19003.0
2020-08-05 11:55:00,46.53,46.63,46.53,46.57,5026.0,40.0955,40.1816,40.0955,40.1299,5026.0
2020-08-05 12:00:00,46.57,46.65,46.57,46.65,30355.0,40.1299,40.1989,40.1299,40.1989,30355.0
2020-08-05 12:05:00,46.62,46.62,46.55,46.56,4960.0,40.173,40.173,40.1127,40.1213,4960.0
2020-08-05 12:10:00,46.55,46.58,46.48,46.49,10060.0,40.1127,40.1385,40.0524,40.061,10060.0
2020-08-05 12:15:00,46.48,46.48,46.38,46.38,2112.0,40.0524,40.0524,39.9662,39.9662,2112.0
2020-08-05 12:20:00,46.38,46.39,46.34,46.37,2550.0,39.9662,39.9748,39.9317,39.9576,2550.0
2020-08-05 12:25:00,46.34,46.36,46.3,46.31,1810.0,39.9317,39.949,39.8973,39.9059,1810.0
2020-08-05 12:30:00,46.3,46.37,46.3,46.34,1300.0,39.8973,39.9576,39.8973,39.9317,1300.0
2020-08-05 12:35:00,46.33,46.33,46.31,46.33,1418.0,39.9231,39.9231,39.9059,39.9231,1418.0
2020-08-05 12:40:00,46.35,46.36,46.26,46.27,2721.0,39.9403,39.949,39.8628,39.8714,2721.0
2020-08-05 12:45:00,46.26,46.37,46.25,46.37,3601.0,39.8628,39.9576,39.8542,39.9576,3601.0
2020-08-05 12:50:00,46.42,46.47,46.41,46.44,6750.0,40.0007,40.0438,39.992,40.0179,6750.0
2020-08-05 12:55:00,46.45,46.45,46.38,46.4,1200.0,40.0265,40.0265,39.9662,39.9834,1200.0
2020-08-05 13:00:00,46.37,46.42,46.37,46.42,1328.0,39.9576,40.0007,39.9576,40.0007,1328.0
2020-08-05 13:05:00,46.4,46.4,46.35,46.36,1778.0,39.9834,39.9834,39.9403,39.949,1778.0
2020-08-05 13:10:00,46.41,46.43,46.38,46.39,2224.0,39.992,40.0093,39.9662,39.9748,2224.0
2020-08-05 13:15:00,46.43,46.51,46.42,46.48,4981.0,40.0093,40.0782,40.0007,40.0524,4981.0
2020-08-05 13:20:00,46.46,46.53,46.45,46.5,2539.0,40.0351,40.0955,40.0265,40.0696,2539.0
2020-08-05 13:25:00,46.51,46.57,46.49,46.54,1799.0,40.0782,40.1299,40.061,40.1041,1799.0
2020-08-05 13:30:00,46.54,46.56,46.52,46.54,1923.0,40.1041,40.1213,40.0868,40.1041,1923.0
2020-08-05 13:35:00,46.54,46.56,46.51,46.51,2893.0,40.1041,40.1213,40.0782,40.0782,2893.0
2020-08-05 13:40:00,46.52,46.57,46.52,46.55,3250.0,40.0868,40.1299,40.0868,40.1127,3250.0
2020-08-05 13:45:00,46.54,46.62,46.54,46.62,4194.0,40.1041,40.173,40.1041,40.173,4194.0
2020-08-05 13:50:00,46.63,46.71,46.63,46.71,2792.0,40.1816,40.2506,40.1816,40.2506,2792.0
2020-08-05 13:55:00,46.7,46.7,46.63,46.63,2341.0,40.2419,40.2419,40.1816,40.1816,2341.0
2020-08-05 14:00:00,46.64,46.68,46.63,46.63,3561.0,40.1902,40.2247,40.1816,40.1816,3561.0
2020-08-05 14:05:00,46.64,46.64,46.57,46.57,2732.0,40.1902,40.1902,40.1299,40.1299,2732.0
2020-08-05 14:10:00,46.59,46.62,46.58,46.61,4700.0,40.1472,40.173,40.1385,40.1644,4700.0
2020-08-05 14:15:00,46.61,46.63,46.6,46.62,5628.0,40.1644,40.1816,40.1558,40.173,5628.0
2020-08-05 14:20:00,46.62,46.67,46.62,46.63,2994.0,40.173,40.2161,40.173,40.1816,2994.0
2020-08-05 14:25:00,46.64,46.69,46.62,46.68,4085.0,40.1902,40.2333,40.173,40.2247,4085.0
2020-08-05 14:30:00,46.68,46.74,46.66,46.74,4994.0,40.2247,40.2764,40.2075,40.2764,4994.0
2020-08-05 14:35:00,46.73,46.75,46.7,46.7,3786.0,40.2678,40.285,40.2419,40.2419,3786.0
2020-08-05 14:40:00,46.7,46.7,46.64,46.66,17494.0,40.2419,40.2419,40.1902,40.2075,17494.0
2020-08-05 14:45:00,46.66,46.69,46.63,46.68,6589.0,40.2075,40.2333,40.1816,40.2247,6589.0
2020-08-05 14:50:00,46.68,46.71,46.68,46.69,3522.0,40.2247,40.2506,40.2247,40.2333,3522.0
2020-08-05 14:55:00,46.7,46.71,46.66,46.66,3250.0,40.2419,40.2506,40.2075,40.2075,3250.0
2020-08-05 15:00:00,46.66,46.71,46.66,46.7,10290.0,40.2075,40.2506,40.2075,40.2419,10290.0
2020-08-05 15:05:00,46.7,46.72,46.67,46.67,3308.0,40.2419,40.2592,40.2161,40.2161,3308.0
2020-08-05 15:10:00,46.65,46.67,46.64,46.66,3034.0,40.1989,40.2161,40.1902,40.2075,3034.0
2020-08-05 15:15:00,46.66,46.68,46.64,46.67,4044.0,40.2075,40.2247,40.1902,40.2161,4044.0
2020-08-05 15:20:00,46.68,46.69,46.65,46.69,4674.0,40.2247,40.2333,40.1989,40.2333,4674.0
2020-08-05 15:25:00,46.7,46.81,46.67,46.79,12456.0,40.2419,40.3367,40.2161,40.3195,12456.0
2020-08-05 15:30:00,46.78,46.84,46.75,46.8,8771.0,40.3109,40.3626,40.285,40.3281,8771.0
2020-08-05 15:35:00,46.81,46.87,46.77,46.82,25842.0,40.3367,40.3884,40.3023,40.3453,25842.0
2020-08-05 15:40:00,46.82,46.84,46.62,46.64,12539.0,40.3453,40.3626,40.173,40.1902,12539.0
2020-08-05 15:45:00,46.64,46.69,46.61,46.64,24128.0,40.1902,40.2333,40.1644,40.1902,24128.0
2020-08-05 15:50:00,46.6,46.7,46.6,46.67,16642.0,40.1558,40.2419,40.1558,40.2161,16642.0
2020-08-05 15:55:00,46.67,46.87,46.57,46.81,101330.0,40.2161,40.3884,40.1299,40.3367,101330.0
2020-08-06 09:30:00,46.55,46.87,46.55,46.68,33330.0,40.1127,40.3884,40.1127,40.2247,33330.0
2020-08-06 09:35:00,46.68,47.06,46.65,47.05,31782.0,40.2247,40.5522,40.1989,40.5435,31782.0
2020-08-06 09:40:00,47.06,47.08,46.76,46.76,20739.0,40.5522,40.5694,40.2936,40.2936,20739.0
2020-08-06 09:45:00,46.74,46.85,46.67,46.84,16065.0,40.2764,40.3712,40.2161,40.3626,16065.0
2020-08-06 09:50:00,46.87,46.92,46.8,46.91,20648.0,40.3884,40.4315,40.3281,40.4229,20648.0
2020-08-06 09:55:00,46.9,46.99,46.89,46.96,16698.0,40.4143,40.4918,40.4057,40.466,16698.0
2020-08-06 10:00:00,46.95,47.07,46.93,47.01,16690.0,40.4574,40.5608,40.4401,40.5091,16690.0
2020-08-06 10:05:00,47.01,47.18,46.99,47.17,21720.0,40.5091,40.6556,40.4918,40.6469,21720.0
2020-08-06 10:10:00,47.21,47.21,47.08,47.13,11257.0,40.6814,40.6814,40.5694,40.6125,11257.0
2020-08-06 10:15:00,47.11,47.12,46.85,46.89,15129.0,40.5952,40.6039,40.3712,40.4057,15129.0
2020-08-06 10:20:00,46.9,47.07,46.88,47.06,9272.0,40.4143,40.5608,40.3971,40.5522,9272.0
2020-08-06 10:25:00,47.11,47.16,47.02,47.11,7443.0,40.5952,40.6383,40.5177,40.5952,7443.0
2020-08-06 10:30:00,47.13,47.3,47.1,47.26,13323.0,40.6125,40.759,40.5866,40.7245,13323.0
2020-08-06 10:35:00,47.27,47.39,47.23,47.26,23591.0,40.7331,40.8365,40.6987,40.7245,23591.0
2020-08-06 10:40:00,47.24,47.24,47.01,47.08,21715.0,40.7073,40.7073,40.5091,40.5694,21715.0
2020-08-06 10:45:00,47.08,47.09,47.03,47.06,8128.0,40.5694,40.578,40.5263,40.5522,8128.0
2020-08-06 10:50:00,47.01,47.01,46.87,46.95,15722.0,40.5091,40.5091,40.3884,40.4574,15722.0
2020-08-06 10:55:00,46.96,47.06,46.9,47.02,13571.0,40.466,40.5522,40.4143,40.5177,13571.0
2020-08-06 11:00:00,47.01,47.03,46.8,46.86,11665.0,40.5091,40.5263,40.3281,40.3798,11665.0
2020-08-06 11:05:00,46.88,46.88,46.81,46.84,12174.0,40.3971,40.3971,40.3367,40.3626,12174.0
2020-08-06 11:10:00,46.85,46.85,46.75,46.76,4586.0,40.3712,40.3712,40.285,40.2936,4586.0
2020-08-06 11:15:00,46.74,46.77,46.69,46.7,16243.0,40.2764,40.3023,40.2333,40.2419,16243.0
2020-08-06 11:20:00,46.68,46.76,46.66,46.72,4859.0,40.2247,40.2936,40.2075,40.2592,4859.0
2020-08-06 11:25:00,46.72,46.81,46.7,46.74,17642.0,40.2592,40.3367,40.2419,40.2764,17642.0
2020-08-06 11:30:00,46.72,46.81,46.67,46.69,12699.0,40.2592,40.3367,40.2161,40.2333,12699.0
2020-08-06 11:35:00,46.67,46.67,46.53,46.57,14305.0,40.2161,40.2161,40.0955,40.1299,14305.0
2020-08-06 11:40:00,46.54,46.67,46.44,46.46,18278.0,40.1041,40.2161,40.0179,40.0351,18278.0
2020-08-06 11:45:00,46.44,46.56,46.44,46.5,9145.0,40.0179,40.1213,40.0179,40.0696,9145.0
2020-08-06 11:50:00,46.47,46.54,46.45,46.54,6131.0,40.0438,40.1041,40.0265,40.1041,6131.0
2020-08-06 11:55:00,46.51,46.54,46.43,46.44,5099.0,40.0782,40.1041,40.0093,40.0179,5099.0
2020-08-06 12:00:00,46.44,46.44,46.33,46.33,19327.0,40.0179,40.0179,39.9231,39.9231,19327.0
2020-08-06 12:05:00,46.34,46.34,46.31,46.31,4454.0,39.9317,39.9317,39.9059,39.9059,4454.0
2020-08-06 12:10:00,46.29,46.44,46.28,46.44,4755.0,39.8886,40.0179,39.88,40.0179,4755.0
2020-08-06 12:15:00,46.45,46.45,46.37,46.39,3278.0,40.0265,40.0265,39.9576,39.9748,3278.0
2020-08-06 12:20:00,46.41,46.45,46.38,46.45,3011.0,39.992,40.0265,39.9662,40.0265,3011.0
2020-08-06 12:25:00,46.43,46.58,46.42,46.53,2913.0,40.0093,40.1385,40.0007,40.0955,2913.0
2020-08-06 12:30:00,46.55,46.58,46.5,46.5,3341.0,40.1127,40.1385,40.0696,40.0696,3341.0
2020-08-06 12:35:00,46.49,46.55,46.47,46.53,2744.0,40.061,40.1127,40.0438,40.0955,2744.0
2020-08-06 12:40:00,46.53,46.58,46.53,46.58,4207.0,40.0955,40.1385,40.0955,40.1385,4207.0
2020-08-06 12:45:00,46.58,46.61,46.5,46.53,3381.0,40.1385,40.1644,40.0696,40.0955,3381.0
2020-08-06 12:50:00,46.52,46.52,46.45,46.49,3859.0,40.0868,40.0868,40.0265,40.061,3859.0
2020-08-06 12:55:00,46.49,46.55,46.48,46.54,4359.0,40.061,40.1127,40.0524,40.1041,4359.0
2020-08-06 13:00:00,46.54,46.54,46.44,46.45,4847.0,40.1041,40.1041,40.0179,40.0265,4847.0
2020-08-06 13:05:00,46.46,46.5,46.41,46.41,4567.0,40.0351,40.0696,39.992,39.992,4567.0
2020-08-06 13:10:00,46.43,46.44,46.34,46.34,8095.0,40.0093,40.0179,39.9317,39.9317,8095.0
2020-08-06 13:15:00,46.37,46.4,46.36,46.39,5001.0,39.9576,39.9834,39.949,39.9748,5001.0
2020-08-06 13:20:00,46.41,46.41,46.33,46.34,4565.0,39.992,39.992,39.9231,39.9317,4565.0
2020-08-06 13:25:00,46.34,46.4,46.32,46.37,4141.0,39.9317,39.9834,39.9145,39.9576,4141.0
2020-08-06 13:30:00,46.36,46.38,46.36,46.38,3465.0,39.949,39.9662,39.949,39.9662,3465.0
2020-08-06 13:35:00,46.36,46.37,46.31,46.32,4666.0,39.949,39.9576,39.9059,39.9145,4666.0
2020-08-06 13:40:00,46.34,46.42,46.33,46.42,2959.0,39.9317,40.0007,39.9231,40.0007,2959.0
2020-08-06 13:45:00,46.39,46.4,46.31,46.34,5881.0,39.9748,39.9834,39.9059,39.9317,5881.0
2020-08-06 13:50:00,46.37,46.41,46.36,46.36,3134.0,39.9576,39.992,39.949,39.949,3134.0
2020-08-06 13:55:00,46.36,46.37,46.28,46.3,4738.0,39.949,39.9576,39.88,39.8973,4738.0
2020-08-06 14:00:00,46.34,46.45,46.33,46.38,2650.0,39.9317,40.0265,39.9231,39.9662,2650.0
2020-08-06 14:05:00,46.38,46.39,46.32,46.39,6977.0,39.9662,39.9748,39.9145,39.9748,6977.0
2020-08-06 14:10:00,46.37,46.42,46.36,46.42,4045.0,39.9576,40.0007,39.949,40.0007,4045.0
2020-08-06 14:15:00,46.43,46.44,46.4,46.41,4362.0,40.0093,40.0179,39.9834,39.992,4362.0
2020-08-06 14:20:00,46.4,46.4,46.35,46.35,8897.0,39.9834,39.9834,39.9403,39.9403,8897.0
2020-08-06 14:25:00,46.34,46.34,46.23,46.26,9595.0,39.9317,39.9317,39.8369,39.8628,9595.0
2020-08-06 14:30:00,46.25,46.26,46.17,46.21,9163.0,39.8542,39.8628,39.7852,39.8197,9163.0
2020-08-06 14:35:00,46.21,46.21,46.1,46.12,37463.0,39.8197,39.8197,39.7249,39.7422,37463.0
2020-08-06 14:40:00,46.11,46.11,45.92,45.94,45567.0,39.7335,39.7335,39.5698,39.587,45567.0
2020-08-06 14:45:00,45.95,46.02,45.89,45.9,24442.0,39.5957,39.656,39.544,39.5526,24442.0
2020-08-06 14:50:00,45.9,45.91,45.75,45.77,44121.0,39.5526,39.5612,39.4233,39.4406,44121.0
2020-08-06 14:55:00,45.77,45.79,45.71,45.76,26622.0,39.4406,39.4578,39.3888,39.4319,26622.0
2020-08-06 15:00:00,45.76,45.78,45.63,45.63,32011.0,39.4319,39.4492,39.3199,39.3199,32011.0
2020-08-06 15:05:00,45.63,45.67,45.48,45.62,57256.0,39.3199,39.3544,39.1907,39.3113,57256.0
2020-08-06 15:10:00,45.63,45.63,45.5,45.52,31942.0,39.3199,39.3199,39.2079,39.2251,31942.0
2020-08-06 15:15:00,45.52,45.68,45.51,45.66,32994.0,39.2251,39.363,39.2165,39.3458,32994.0
2020-08-06 15:20:00,45.65,45.65,45.58,45.59,24189.0,39.3371,39.3371,39.2768,39.2854,24189.0
2020-08-06 15:25:00,45.58,45.73,45.57,45.72,38332.0,39.2768,39.4061,39.2682,39.3975,38332.0
2020-08-06 15:30:00,45.73,45.77,45.68,45.69,31351.0,39.4061,39.4406,39.363,39.3716,31351.0
2020-08-06 15:35:00,45.69,45.79,45.67,45.73,130095.0,39.3716,39.4578,39.3544,39.4061,130095.0
2020-08-06 15:40:00,45.72,45.73,45.61,45.61,41100.0,39.3975,39.4061,39.3027,39.3027,41100.0
2020-08-06 15:45:00,45.6,45.69,45.59,45.61,49951.0,39.2941,39.3716,39.2854,39.3027,49951.0
2020-08-06 15:50:00,45.61,45.77,45.56,45.76,71353.0,39.3027,39.4406,39.2596,39.4319,71353.0
2020-08-06 15:55:00,45.76,45.76,45.56,45.68,174125.0,39.4319,39.4319,39.2596,39.363,174125.0
2020-08-07 09:30:00,45.5,45.64,45.5,45.53,9067.0,39.2079,39.3285,39.2079,39.2337,9067.0
2020-08-07 09:35:00,45.62,45.67,45.33,45.4,17272.0,39.3113,39.3544,39.0614,39.1217,17272.0
2020-08-07 09:40:00,45.41,45.62,45.37,45.57,29574.0,39.1303,39.3113,39.0959,39.2682,29574.0
2020-08-07 09:45:00,45.6,45.78,45.6,45.74,23259.0,39.2941,39.4492,39.2941,39.4147,23259.0
2020-08-07 09:50:00,45.71,45.78,45.42,45.47,20033.0,39.3888,39.4492,39.139,39.182,20033.0
2020-08-07 09:55:00,45.47,45.47,45.26,45.29,15817.0,39.182,39.182,39.0011,39.0269,15817.0
2020-08-07 10:00:00,45.26,45.58,45.23,45.47,22456.0,39.0011,39.2768,38.9752,39.182,22456.0
2020-08-07 10:05:00,45.5,45.54,45.29,45.31,29190.0,39.2079,39.2424,39.0269,39.0442,29190.0
2020-08-07 10:10:00,45.32,45.53,45.32,45.53,13963.0,39.0528,39.2337,39.0528,39.2337,13963.0
2020-08-07 10:15:00,45.53,45.53,45.32,45.32,16863.0,39.2337,39.2337,39.0528,39.0528,16863.0
2020-08-07 10:20:00,45.33,45.33,45.16,45.16,8387.0,39.0614,39.0614,38.9149,38.9149,8387.0
2020-08-07 10:25:00,45.18,45.24,45.12,45.14,11303.0,38.9321,38.9838,38.8804,38.8977,11303.0
2020-08-07 10:30:00,45.14,45.26,45.06,45.26,13852.0,38.8977,39.0011,38.8287,39.0011,13852.0
2020-08-07 10:35:00,45.28,45.57,45.28,45.55,9817.0,39.0183,39.2682,39.0183,39.251,9817.0
2020-08-07 10:40:00,45.56,45.69,45.53,45.69,7902.0,39.2596,39.3716,39.2337,39.3716,7902.0
2020-08-07 10:45:00,45.68,45.72,45.57,45.58,9818.0,39.363,39.3975,39.2682,39.2768,9818.0
2020-08-07 10:50:00,45.55,45.65,45.53,45.57,11023.0,39.251,39.3371,39.2337,39.2682,11023.0
2020-08-07 10:55:00,45.55,45.62,45.49,45.62,20652.0,39.251,39.3113,39.1993,39.3113,20652.0
2020-08-07 11:00:00,45.62,45.73,45.61,45.72,16886.0,39.3113,39.4061,39.3027,39.3975,16886.0
2020-08-07 11:05:00,45.71,45.9,45.71,45.81,20737.0,39.3888,39.5526,39.3888,39.475,20737.0
2020-08-07 11:10:00,45.83,45.87,45.69,45.72,9568.0,39.4923,39.5267,39.3716,39.3975,9568.0
2020-08-07 11:15:00,45.7,45.72,45.52,45.55,8671.0,39.3802,39.3975,39.2251,39.251,8671.0
2020-08-07 11:20:00,45.53,45.62,45.53,45.55,7800.0,39.2337,39.3113,39.2337,39.251,7800.0
2020-08-07 11:25:00,45.54,45.56,45.48,45.51,7552.0,39.2424,39.2596,39.1907,39.2165,7552.0
2020-08-07 11:30:00,45.51,45.55,45.46,45.49,8242.0,39.2165,39.251,39.1734,39.1993,8242.0
2020-08-07 11:35:00,45.48,45.56,45.41,45.53,13780.0,39.1907,39.2596,39.1303,39.2337,13780.0
2020-08-07 11:40:00,45.53,45.66,45.5,45.57,7411.0,39.2337,39.3458,39.2079,39.2682,7411.0
2020-08-07 11:45:00,45.6,45.62,45.55,45.6,9527.0,39.2941,39.3113,39.251,39.2941,9527.0
2020-08-07 11:50:00,45.61,45.69,45.57,45.59,17119.0,39.3027,39.3716,39.2682,39.2854,17119.0
2020-08-07 11:55:00,45.61,45.66,45.56,45.56,6197.0,39.3027,39.3458,39.2596,39.2596,6197.0
2020-08-07 12:00:00,45.55,45.63,45.55,45.6,5718.0,39.251,39.3199,39.251,39.2941,5718.0
2020-08-07 12:05:00,45.6,45.72,45.6,45.7,6065.0,39.2941,39.3975,39.2941,39.3802,6065.0
2020-08-07 12:10:00,45.71,45.8,45.69,45.8,7708.0,39.3888,39.4664,39.3716,39.4664,7708.0
2020-08-07 12:15:00,45.8,45.84,45.76,45.84,6880.0,39.4664,39.5009,39.4319,39.5009,6880.0
2020-08-07 12:20:00,45.83,45.97,45.8,45.97,6646.0,39.4923,39.6129,39.4664,39.6129,6646.0
2020-08-07 12:25:00,45.96,46.06,45.95,46.03,8562.0,39.6043,39.6904,39.5957,39.6646,8562.0
2020-08-07 12:30:00,46.02,46.1,46.02,46.03,4944.0,39.656,39.7249,39.656,39.6646,4944.0
2020-08-07 12:35:00,46.03,46.17,45.98,46.15,5714.0,39.6646,39.7852,39.6215,39.768,5714.0
2020-08-07 12:40:00,46.14,46.19,46.11,46.18,7527.0,39.7594,39.8025,39.7335,39.7939,7527.0
2020-08-07 12:45:00,46.18,46.26,46.13,46.13,4249.0,39.7939,39.8628,39.7508,39.7508,4249.0
2020-08-07 12:50:00,46.12,46.14,46.08,46.1,3894.0,39.7422,39.7594,39.7077,39.7249,3894.0
2020-08-07 12:55:00,46.06,46.14,46.04,46.07,6479.0,39.6904,39.7594,39.6732,39.6991,6479.0
2020-08-07 13:00:00,46.08,46.1,46.04,46.07,6731.0,39.7077,39.7249,39.6732,39.6991,6731.0
2020-08-07 13:05:00,46.08,46.08,45.96,45.99,5483.0,39.7077,39.7077,39.6043,39.6301,5483.0
2020-08-07 13:10:00,45.99,46.08,45.96,46.01,5952.0,39.6301,39.7077,39.6043,39.6474,5952.0
2020-08-07 13:15:00,46.0,46.12,45.97,46.08,6017.0,39.6387,39.7422,39.6129,39.7077,6017.0
2020-08-07 13:20:00,46.05,46.07,45.96,45.98,5808.0,39.6818,39.6991,39.6043,39.6215,5808.0
2020-08-07 13:25:00,45.98,46.12,45.96,46.08,10736.0,39.6215,39.7422,39.6043,39.7077,10736.0
2020-08-07 13:30:00,46.09,46.09,45.89,45.89,15181.0,39.7163,39.7163,39.544,39.544,15181.0
2020-08-07 13:35:00,45.9,45.94,45.85,45.87,15260.0,39.5526,39.587,39.5095,39.5267,15260.0
2020-08-07 13:40:00,45.86,45.87,45.75,45.75,4008.0,39.5181,39.5267,39.4233,39.4233,4008.0
2020-08-07 13:45:00,45.74,45.75,45.7,45.73,9390.0,39.4147,39.4233,39.3802,39.4061,9390.0
2020-08-07 13:50:00,45.72,45.75,45.66,45.72,9715.0,39.3975,39.4233,39.3458,39.3975,9715.0
2020-08-07 13:55:00,45.71,45.77,45.71,45.71,6484.0,39.3888,39.4406,39.3888,39.3888,6484.0
2020-08-07 14:00:00,45.73,45.78,45.73,45.73,7279.0,39.4061,39.4492,39.4061,39.4061,7279.0
2020-08-07 14:05:00,45.72,45.72,45.37,45.57,46384.0,39.3975,39.3975,39.0959,39.2682,46384.0
2020-08-07 14:10:00,45.61,45.74,45.61,45.74,4909.0,39.3027,39.4147,39.3027,39.4147,4909.0
2020-08-07 14:15:00,45.72,45.79,45.71,45.71,6483.0,39.3975,39.4578,39.3888,39.3888,6483.0
2020-08-07 14:20:00,45.71,45.71,45.61,45.64,6251.0,39.3888,39.3888,39.3027,39.3285,6251.0
2020-08-07 14:25:00,45.58,45.6,45.54,45.58,4844.0,39.2768,39.2941,39.2424,39.2768,4844.0
2020-08-07 14:30:00,45.59,45.8,45.53,45.8,7253.0,39.2854,39.4664,39.2337,39.4664,7253.0
2020-08-07 14:35:00,45.82,45.84,45.75,45.76,8012.0,39.4836,39.5009,39.4233,39.4319,8012.0
2020-08-07 14:40:00,45.76,45.77,45.7,45.75,5682.0,39.4319,39.4406,39.3802,39.4233,5682.0
2020-08-07 14:45:00,45.75,45.75,45.67,45.72,5321.0,39.4233,39.4233,39.3544,39.3975,5321.0
2020-08-07 14:50:00,45.66,45.76,45.66,45.73,7103.0,39.3458,39.4319,39.3458,39.4061,7103.0
2020-08-07 14:55:00,45.72,45.78,45.69,45.75,5602.0,39.3975,39.4492,39.3716,39.4233,5602.0
2020-08-07 15:00:00,45.75,45.85,45.71,45.82,7467.0,39.4233,39.5095,39.3888,39.4836,7467.0
2020-08-07 15:05:00,45.8,45.83,45.77,45.81,6495.0,39.4664,39.4923,39.4406,39.475,6495.0
2020-08-07 15:10:00,45.82,45.82,45.66,45.69,8629.0,39.4836,39.4836,39.3458,39.3716,8629.0
2020-08-07 15:15:00,45.69,45.77,45.69,45.77,6100.0,39.3716,39.4406,39.3716,39.4406,6100.0
2020-08-07 15:20:00,45.76,45.88,45.76,45.78,10035.0,39.4319,39.5353,39.4319,39.4492,10035.0
2020-08-07 15:25:00,45.78,45.81,45.77,45.79,8779.0,39.4492,39.475,39.4406,39.4578,8779.0
2020-08-07 15:30:00,45.8,45.91,45.78,45.89,14486.0,39.4664,39.5612,39.4492,39.544,14486.0
2020-08-07 15:35:00,45.88,45.93,45.87,45.92,17496.0,39.5353,39.5784,39.5267,39.5698,17496.0
2020-08-07 15:40:00,45.91,45.94,45.9,45.94,17251.0,39.5612,39.587,39.5526,39.587,17251.0
2020-08-07 15:45:00,45.94,46.0,45.88,45.88,50004.0,39.587,39.6387,39.5353,39.5353,50004.0
2020-08-07 15:50:00,45.89,45.9,45.77,45.8,76167.0,39.544,39.5526,39.4406,39.4664,76167.0
2020-08-07 15:55:00,45.8,45.86,45.74,45.81,133798.0,39.4664,39.5181,39.4147,39.475,133798.0
2020-08-10 09:30:00,47.64,47.79,46.99,47.68,94094.0,41.052,41.1812,40.4918,41.0864,94094.0
2020-08-10 09:35:00,47.7,47.7,47.1,47.21,20844.0,41.1037,41.1037,40.5866,40.6814,20844.0
2020-08-10 09:40:00,47.16,47.37,47.11,47.31,25358.0,40.6383,40.8193,40.5952,40.7676,25358.0
2020-08-10 09:45:00,47.3,47.31,47.04,47.19,91436.0,40.759,40.7676,40.5349,40.6642,91436.0
2020-08-10 09:50:00,47.22,47.32,46.58,46.58,36016.0,40.69,40.7762,40.1385,40.1385,36016.0
2020-08-10 09:55:00,46.57,46.67,46.52,46.55,19247.0,40.1299,40.2161,40.0868,40.1127,19247.0
2020-08-10 10:00:00,46.53,46.54,46.28,46.41,21918.0,40.0955,40.1041,39.88,39.992,21918.0
2020-08-10 10:05:00,46.35,46.47,46.34,46.47,9292.0,39.9403,40.0438,39.9317,40.0438,9292.0
2020-08-10 10:10:00,46.47,46.65,46.44,46.65,7313.0,40.0438,40.1989,40.0179,40.1989,7313.0
2020-08-10 10:15:00,46.58,46.65,46.47,46.5,19752.0,40.1385,40.1989,40.0438,40.0696,19752.0
2020-08-10 10:20:00,46.5,46.51,46.31,46.31,17118.0,40.0696,40.0782,39.9059,39.9059,17118.0
2020-08-10 10:25:00,46.3,46.74,46.3,46.73,7237.0,39.8973,40.2764,39.8973,40.2678,7237.0
2020-08-10 10:30:00,46.73,46.73,46.47,46.58,15435.0,40.2678,40.2678,40.0438,40.1385,15435.0
2020-08-10 10:35:00,46.63,46.78,46.6,46.69,35705.0,40.1816,40.3109,40.1558,40.2333,35705.0
2020-08-10 10:40:00,46.66,46.66,46.45,46.45,16357.0,40.2075,40.2075,40.0265,40.0265,16357.0
2020-08-10 10:45:00,46.44,46.44,46.31,46.4,13350.0,40.0179,40.0179,39.9059,39.9834,13350.0
2020-08-10 10:50:00,46.38,46.39,46.04,46.1,40256.0,39.9662,39.9748,39.6732,39.7249,40256.0
2020-08-10 10:55:00,46.11,46.13,45.88,45.96,32451.0,39.7335,39.7508,39.5353,39.6043,32451.0
2020-08-10 11:00:00,45.97,46.08,45.89,46.0,33730.0,39.6129,39.7077,39.544,39.6387,33730.0
2020-08-10 11:05:00,46.01,46.02,45.94,45.99,22240.0,39.6474,39.656,39.587,39.6301,22240.0
2020-08-10 11:10:00,45.98,46.05,45.93,46.03,18186.0,39.6215,39.6818,39.5784,39.6646,18186.0
2020-08-10 11:15:00,46.04,46.09,45.94,46.06,16771.0,39.6732,39.7163,39.587,39.6904,16771.0
2020-08-10 11:20:00,46.07,46.07,45.95,45.96,18793.0,39.6991,39.6991,39.5957,39.6043,18793.0
2020-08-10 11:25:00,45.91,46.03,45.91,45.97,11187.0,39.5612,39.6646,39.5612,39.6129,11187.0
2020-08-10 11:30:00,45.96,46.12,45.95,46.06,12204.0,39.6043,39.7422,39.5957,39.6904,12204.0
2020-08-10 11:35:00,46.06,46.13,46.03,46.06,13633.0,39.6904,39.7508,39.6646,39.6904,13633.0
2020-08-10 11:40:00,46.1,46.32,46.1,46.32,14828.0,39.7249,39.9145,39.7249,39.9145,14828.0
2020-08-10 11:45:00,46.32,46.48,46.32,46.39,9745.0,39.9145,40.0524,39.9145,39.9748,9745.0
2020-08-10 11:50:00,46.4,46.59,46.34,46.59,5758.0,39.9834,40.1472,39.9317,40.1472,5758.0
2020-08-10 11:55:00,46.58,46.73,46.53,46.66,7457.0,40.1385,40.2678,40.0955,40.2075,7457.0
2020-08-10 12:00:00,46.66,46.83,46.66,46.83,7956.0,40.2075,40.354,40.2075,40.354,7956.0
2020-08-10 12:05:00,46.84,46.9,46.82,46.89,5587.0,40.3626,40.4143,40.3453,40.4057,5587.0
2020-08-10 12:10:00,46.91,47.0,46.89,46.89,9282.0,40.4229,40.5005,40.4057,40.4057,9282.0
2020-08-10 12:15:00,46.89,46.97,46.88,46.95,5371.0,40.4057,40.4746,40.3971,40.4574,5371.0
2020-08-10 12:20:00,46.96,47.0,46.96,46.98,10119.0,40.466,40.5005,40.466,40.4832,10119.0
2020-08-10 12:25:00,46.98,47.01,46.95,46.97,14245.0,40.4832,40.5091,40.4574,40.4746,14245.0
2020-08-10 12:30:00,46.97,47.01,46.94,47.0,12155.0,40.4746,40.5091,40.4488,40.5005,12155.0
2020-08-10 12:35:00,46.98,47.0,46.95,46.98,9984.0,40.4832,40.5005,40.4574,40.4832,9984.0
2020-08-10 12:40:00,46.98,47.01,46.86,46.87,8235.0,40.4832,40.5091,40.3798,40.3884,8235.0
2020-08-10 12:45:00,46.87,46.9,46.79,46.79,5200.0,40.3884,40.4143,40.3195,40.3195,5200.0
2020-08-10 12:50:00,46.8,46.83,46.76,46.8,6640.0,40.3281,40.354,40.2936,40.3281,6640.0
2020-08-10 12:55:00,46.81,46.85,46.77,46.78,4412.0,40.3367,40.3712,40.3023,40.3109,4412.0
2020-08-10 13:00:00,46.78,46.78,46.54,46.68,11353.0,40.3109,40.3109,40.1041,40.2247,11353.0
2020-08-10 13:05:00,46.67,46.71,46.64,46.66,4023.0,40.2161,40.2506,40.1902,40.2075,4023.0
2020-08-10 13:10:00,46.65,46.65,46.47,46.51,9494.0,40.1989,40.1989,40.0438,40.0782,9494.0
2020-08-10 13:15:00,46.51,46.52,46.38,46.46,15446.0,40.0782,40.0868,39.9662,40.0351,15446.0
2020-08-10 13:20:00,46.45,46.52,46.42,46.52,8888.0,40.0265,40.0868,40.0007,40.0868,8888.0
2020-08-10 13:25:00,46.52,46.76,46.49,46.71,15818.0,40.0868,40.2936,40.061,40.2506,15818.0
2020-08-10 13:30:00,46.73,46.77,46.64,46.69,13619.0,40.2678,40.3023,40.1902,40.2333,13619.0
2020-08-10 13:35:00,46.71,46.8,46.71,46.76,9907.0,40.2506,40.3281,40.2506,40.2936,9907.0
2020-08-10 13:40:00,46.76,46.79,46.59,46.59,9215.0,40.2936,40.3195,40.1472,40.1472,9215.0
2020-08-10 13:45:00,46.6,46.6,46.48,46.52,12282.0,40.1558,40.1558,40.0524,40.0868,12282.0
2020-08-10 13:50:00,46.53,46.61,46.48,46.55,10525.0,40.0955,40.1644,40.0524,40.1127,10525.0
2020-08-10 13:55:00,46.54,46.54,46.5,46.5,5071.0,40.1041,40.1041,40.0696,40.0696,5071.0
2020-08-10 14:00:00,46.51,46.61,46.51,46.53,7924.0,40.0782,40.1644,40.0782,40.0955,7924.0
2020-08-10 14:05:00,46.56,46.61,46.49,46.61,6700.0,40.1213,40.1644,40.061,40.1644,6700.0
2020-08-10 14:10:00,46.61,46.62,46.48,46.5,9396.0,40.1644,40.173,40.0524,40.0696,9396.0
2020-08-10 14:15:00,46.5,46.52,46.39,46.4,16317.0,40.0696,40.0868,39.9748,39.9834,16317.0
2020-08-10 14:20:00,46.38,46.41,46.2,46.24,22553.0,39.9662,39.992,39.8111,39.8456,22553.0
2020-08-10 14:25:00,46.21,46.22,46.06,46.15,43541.0,39.8197,39.8283,39.6904,39.768,43541.0
2020-08-10 14:30:00,46.13,46.13,46.03,46.04,20620.0,39.7508,39.7508,39.6646,39.6732,20620.0
2020-08-10 14:35:00,46.03,46.08,45.99,46.07,30588.0,39.6646,39.7077,39.6301,39.6991,30588.0
2020-08-10 14:40:00,46.07,46.08,46.01,46.04,23999.0,39.6991,39.7077,39.6474,39.6732,23999.0
2020-08-10 14:45:00,46.05,46.12,46.0,46.12,17408.0,39.6818,39.7422,39.6387,39.7422,17408.0
2020-08-10 14:50:00,46.12,46.13,46.04,46.05,14837.0,39.7422,39.7508,39.6732,39.6818,14837.0
2020-08-10 14:55:00,46.05,46.05,45.92,45.94,21725.0,39.6818,39.6818,39.5698,39.587,21725.0
2020-08-10 15:00:00,45.94,46.21,45.93,46.2,27051.0,39.587,39.8197,39.5784,39.8111,27051.0
2020-08-10 15:05:00,46.22,46.22,46.1,46.12,22347.0,39.8283,39.8283,39.7249,39.7422,22347.0
2020-08-10 15:10:00,46.13,46.13,46.02,46.05,18822.0,39.7508,39.7508,39.656,39.6818,18822.0
2020-08-10 15:15:00,46.05,46.07,45.98,46.05,27743.0,39.6818,39.6991,39.6215,39.6818,27743.0
2020-08-10 15:20:00,46.05,46.23,46.04,46.2,25486.0,39.6818,39.8369,39.6732,39.8111,25486.0
2020-08-10 15:25:00,46.2,46.22,46.06,46.18,25923.0,39.8111,39.8283,39.6904,39.7939,25923.0
2020-08-10 15:30:00,46.16,46.45,46.14,46.43,25813.0,39.7766,40.0265,39.7594,40.0093,25813.0
2020-08-10 15:35:00,46.42,46.57,46.38,46.57,21924.0,40.0007,40.1299,39.9662,40.1299,21924.0
2020-08-10 15:40:00,46.57,46.63,46.5,46.58,39152.0,40.1299,40.1816,40.0696,40.1385,39152.0
2020-08-10 15:45:00,46.59,46.61,46.52,46.57,48715.0,40.1472,40.1644,40.0868,40.1299,48715.0
2020-08-10 15:50:00,46.58,46.77,46.57,46.73,54383.0,40.1385,40.3023,40.1299,40.2678,54383.0
2020-08-10 15:55:00,46.73,46.74,46.6,46.63,106151.0,40.2678,40.2764,40.1558,40.1816,106151.0
2020-08-11 09:30:00,47.35,47.85,47.17,47.59,32295.0,40.8021,41.2329,40.6469,41.0089,32295.0
2020-08-11 09:35:00,47.58,47.68,47.48,47.59,15586.0,41.0003,41.0864,40.9141,41.0089,15586.0
2020-08-11 09:40:00,47.54,47.91,47.41,47.78,10346.0,40.9658,41.2846,40.8538,41.1726,10346.0
2020-08-11 09:45:00,47.82,47.94,47.74,47.79,7120.0,41.2071,41.3105,41.1381,41.1812,7120.0
2020-08-11 09:50:00,47.79,47.83,47.44,47.53,20920.0,41.1812,41.2157,40.8796,40.9572,20920.0
2020-08-11 09:55:00,47.57,47.64,47.3,47.3,5466.0,40.9916,41.052,40.759,40.759,5466.0
2020-08-11 10:00:00,47.3,47.31,47.06,47.14,13793.0,40.759,40.7676,40.5522,40.6211,13793.0
2020-08-11 10:05:00,47.08,47.08,46.89,47.0,15400.0,40.5694,40.5694,40.4057,40.5005,15400.0
2020-08-11 10:10:00,47.03,47.15,47.01,47.14,9828.0,40.5263,40.6297,40.5091,40.6211,9828.0
2020-08-11 10:15:00,47.07,47.26,47.0,47.24,2800.0,40.5608,40.7245,40.5005,40.7073,2800.0
2020-08-11 10:20:00,47.27,47.59,47.23,47.59,36894.0,40.7331,41.0089,40.6987,41.0089,36894.0
2020-08-11 10:25:00,47.6,47.78,47.49,47.63,7862.0,41.0175,41.1726,40.9227,41.0433,7862.0
2020-08-11 10:30:00,47.66,47.73,47.43,47.6,6215.0,41.0692,41.1295,40.871,41.0175,6215.0
2020-08-11 10:35:00,47.57,47.8,47.54,47.77,5026.0,40.9916,41.1898,40.9658,41.164,5026.0
2020-08-11 10:40:00,47.75,47.8,47.71,47.74,4102.0,41.1467,41.1898,41.1123,41.1381,4102.0
2020-08-11 10:45:00,47.77,47.93,47.75,47.78,4583.0,41.164,41.3019,41.1467,41.1726,4583.0
2020-08-11 10:50:00,47.87,47.87,47.76,47.78,5176.0,41.2501,41.2501,41.1554,41.1726,5176.0
2020-08-11 10:55:00,47.82,47.86,47.74,47.78,12290.0,41.2071,41.2415,41.1381,41.1726,12290.0
2020-08-11 11:00:00,47.79,47.79,47.57,47.69,10863.0,41.1812,41.1812,40.9916,41.095,10863.0
2020-08-11 11:05:00,47.69,47.74,47.66,47.69,9343.0,41.095,41.1381,41.0692,41.095,9343.0
2020-08-11 11:10:00,47.68,47.7,47.52,47.52,4272.0,41.0864,41.1037,40.9485,40.9485,4272.0
2020-08-11 11:15:00,47.48,47.6,47.44,47.57,7110.0,40.9141,41.0175,40.8796,40.9916,7110.0
2020-08-11 11:20:00,47.58,47.61,47.54,47.55,5021.0,41.0003,41.0261,40.9658,40.9744,5021.0
2020-08-11 11:25:00,47.59,47.63,47.55,47.58,5754.0,41.0089,41.0433,40.9744,41.0003,5754.0
2020-08-11 11:30:00,47.58,47.58,47.37,47.42,6183.0,41.0003,41.0003,40.8193,40.8624,6183.0
2020-08-11 11:35:00,47.46,47.49,47.33,47.36,19082.0,40.8968,40.9227,40.7848,40.8107,19082.0
2020-08-11 11:40:00,47.38,47.4,47.19,47.19,18300.0,40.8279,40.8451,40.6642,40.6642,18300.0
2020-08-11 11:45:00,47.2,47.25,47.11,47.23,36842.0,40.6728,40.7159,40.5952,40.6987,36842.0
2020-08-11 11:50:00,47.26,47.31,47.17,47.23,27705.0,40.7245,40.7676,40.6469,40.6987,27705.0
2020-08-11 11:55:00,47.23,47.38,47.19,47.33,17578.0,40.6987,40.8279,40.6642,40.7848,17578.0
2020-08-11 12:00:00,47.34,47.34,47.27,47.3,10156.0,40.7934,40.7934,40.7331,40.759,10156.0
2020-08-11 12:05:00,47.32,47.42,47.32,47.42,7246.0,40.7762,40.8624,40.7762,40.8624,7246.0
2020-08-11 12:10:00,47.4,47.44,47.38,47.38,3825.0,40.8451,40.8796,40.8279,40.8279,3825.0
2020-08-11 12:15:00,47.4,47.44,47.38,47.39,5157.0,40.8451,40.8796,40.8279,40.8365,5157.0
2020-08-11 12:20:00,47.4,47.41,47.37,47.37,4727.0,40.8451,40.8538,40.8193,40.8193,4727.0
2020-08-11 12:25:00,47.39,47.47,47.38,47.47,3094.0,40.8365,40.9055,40.8279,40.9055,3094.0
2020-08-11 12:30:00,47.47,47.52,47.45,47.49,4951.0,40.9055,40.9485,40.8882,40.9227,4951.0
2020-08-11 12:35:00,47.49,47.5,47.39,47.44,6111.0,40.9227,40.9313,40.8365,40.8796,6111.0
2020-08-11 12:40:00,47.45,47.5,47.43,47.49,7764.0,40.8882,40.9313,40.871,40.9227,7764.0
2020-08-11 12:45:00,47.49,47.5,47.38,47.38,4870.0,40.9227,40.9313,40.8279,40.8279,4870.0
2020-08-11 12:50:00,47.4,47.44,47.4,47.41,4111.0,40.8451,40.8796,40.8451,40.8538,4111.0
2020-08-11 12:55:00,47.41,47.41,47.28,47.34,14067.0,40.8538,40.8538,40.7417,40.7934,14067.0
2020-08-11 13:00:00,47.36,47.42,47.36,47.4,4243.0,40.8107,40.8624,40.8107,40.8451,4243.0
2020-08-11 13:05:00,47.38,47.39,47.3,47.32,12017.0,40.8279,40.8365,40.759,40.7762,12017.0
2020-08-11 13:10:00,47.32,47.35,47.23,47.25,9690.0,40.7762,40.8021,40.6987,40.7159,9690.0
2020-08-11 13:15:00,47.25,47.35,47.25,47.33,14608.0,40.7159,40.8021,40.7159,40.7848,14608.0
2020-08-11 13:20:00,47.33,47.55,47.33,47.53,16065.0,40.7848,40.9744,40.7848,40.9572,16065.0
2020-08-11 13:25:00,47.53,47.61,47.52,47.57,17847.0,40.9572,41.0261,40.9485,40.9916,17847.0
2020-08-11 13:30:00,47.58,47.6,47.5,47.56,36427.0,41.0003,41.0175,40.9313,40.983,36427.0
2020-08-11 13:35:00,47.57,47.57,47.49,47.53,19107.0,40.9916,40.9916,40.9227,40.9572,19107.0
2020-08-11 13:40:00,47.55,47.56,47.51,47.55,15617.0,40.9744,40.983,40.9399,40.9744,15617.0
2020-08-11 13:45:00,47.54,47.56,47.51,47.54,9562.0,40.9658,40.983,40.9399,40.9658,9562.0
2020-08-11 13:50:00,47.53,47.57,47.41,47.41,14042.0,40.9572,40.9916,40.8538,40.8538,14042.0
2020-08-11 13:55:00,47.39,47.51,47.39,47.49,9164.0,40.8365,40.9399,40.8365,40.9227,9164.0
2020-08-11 14:00:00,47.49,47.5,47.36,47.38,9538.0,40.9227,40.9313,40.8107,40.8279,9538.0
2020-08-11 14:05:00,47.38,47.43,47.34,47.38,9417.0,40.8279,40.871,40.7934,40.8279,9417.0
2020-08-11 14:10:00,47.37,47.45,47.3,47.3,8274.0,40.8193,40.8882,40.759,40.759,8274.0
2020-08-11 14:15:00,47.29,47.32,47.2,47.32,5856.0,40.7504,40.7762,40.6728,40.7762,5856.0
2020-08-11 14:20:00,47.35,47.4,47.35,47.36,6690.0,40.8021,40.8451,40.8021,40.8107,6690.0
2020-08-11 14:25:00,47.37,47.39,47.31,47.36,7569.0,40.8193,40.8365,40.7676,40.8107,7569.0
2020-08-11 14:30:00,47.36,47.43,47.35,47.43,4927.0,40.8107,40.871,40.8021,40.871,4927.0
2020-08-11 14:35:00,47.4,47.42,47.31,47.37,7098.0,40.8451,40.8624,40.7676,40.8193,7098.0
2020-08-11 14:40:00,47.38,47.48,47.38,47.48,9356.0,40.8279,40.9141,40.8279,40.9141,9356.0
2020-08-11 14:45:00,47.47,47.49,47.37,47.39,14865.0,40.9055,40.9227,40.8193,40.8365,14865.0
2020-08-11 14:50:00,47.39,47.57,47.39,47.56,13430.0,40.8365,40.9916,40.8365,40.983,13430.0
2020-08-11 14:55:00,47.57,47.72,47.57,47.71,9661.0,40.9916,41.1209,40.9916,41.1123,9661.0
2020-08-11 15:00:00,47.72,47.72,47.54,47.57,15542.0,41.1209,41.1209,40.9658,40.9916,15542.0
2020-08-11 15:05:00,47.57,47.58,47.41,47.46,9078.0,40.9916,41.0003,40.8538,40.8968,9078.0
2020-08-11 15:10:00,47.45,47.58,47.38,47.47,8456.0,40.8882,41.0003,40.8279,40.9055,8456.0
2020-08-11 15:15:00,47.45,47.47,47.0,47.05,19548.0,40.8882,40.9055,40.5005,40.5435,19548.0
2020-08-11 15:20:00,47.06,47.21,47.03,47.04,12913.0,40.5522,40.6814,40.5263,40.5349,12913.0
2020-08-11 15:25:00,47.07,47.32,47.05,47.32,24521.0,40.5608,40.7762,40.5435,40.7762,24521.0
2020-08-11 15:30:00,47.3,47.31,47.06,47.1,21475.0,40.759,40.7676,40.5522,40.5866,21475.0
2020-08-11 15:35:00,47.08,47.14,47.01,47.08,18304.0,40.5694,40.6211,40.5091,40.5694,18304.0
2020-08-11 15:40:00,47.09,47.14,47.01,47.03,21086.0,40.578,40.6211,40.5091,40.5263,21086.0
2020-08-11 15:45:00,47.02,47.04,46.92,46.96,45900.0,40.5177,40.5349,40.4315,40.466,45900.0
2020-08-11 15:50:00,46.96,46.96,46.7,46.83,51960.0,40.466,40.466,40.2419,40.354,51960.0
2020-08-11 15:55:00,46.84,46.98,46.8,46.94,104911.0,40.3626,40.4832,40.3281,40.4488,104911.0
2020-08-12 09:30:00,47.32,47.63,46.6,46.6,29274.0,40.7762,41.0433,40.1558,40.1558,29274.0
2020-08-12 09:35:00,46.68,46.7,46.27,46.28,27628.0,40.2247,40.2419,39.8714,39.88,27628.0
2020-08-12 09:40:00,46.25,46.51,46.11,46.47,23380.0,39.8542,40.0782,39.7335,40.0438,23380.0
2020-08-12 09:45:00,46.56,46.59,46.32,46.43,12212.0,40.1213,40.1472,39.9145,40.0093,12212.0
2020-08-12 09:50:00,46.39,46.49,46.25,46.4,48415.0,39.9748,40.061,39.8542,39.9834,48415.0
2020-08-12 09:55:00,46.4,46.56,46.22,46.23,22715.0,39.9834,40.1213,39.8283,39.8369,22715.0
2020-08-12 10:00:00,46.26,46.39,46.1,46.23,59304.0,39.8628,39.9748,39.7249,39.8369,59304.0
2020-08-12 10:05:00,46.17,46.2,46.06,46.2,15444.0,39.7852,39.8111,39.6904,39.8111,15444.0
2020-08-12 10:10:00,46.19,46.28,46.03,46.03,44917.0,39.8025,39.88,39.6646,39.6646,44917.0
2020-08-12 10:15:00,46.03,46.12,46.0,46.1,24720.0,39.6646,39.7422,39.6387,39.7249,24720.0
2020-08-12 10:20:00,46.11,46.13,46.06,46.06,22684.0,39.7335,39.7508,39.6904,39.6904,22684.0
2020-08-12 10:25:00,46.05,46.07,45.89,45.93,85449.0,39.6818,39.6991,39.544,39.5784,85449.0
2020-08-12 10:30:00,45.97,45.97,45.72,45.8,48181.0,39.6129,39.6129,39.3975,39.4664,48181.0
2020-08-12 10:35:00,45.81,45.94,45.56,45.56,33856.0,39.475,39.587,39.2596,39.2596,33856.0
2020-08-12 10:40:00,45.6,45.8,45.57,45.66,27035.0,39.2941,39.4664,39.2682,39.3458,27035.0
2020-08-12 10:45:00,45.65,45.67,45.54,45.55,19561.0,39.3371,39.3544,39.2424,39.251,19561.0
2020-08-12 10:50:00,45.57,45.63,45.56,45.6,21542.0,39.2682,39.3199,39.2596,39.2941,21542.0
2020-08-12 10:55:00,45.59,45.86,45.59,45.8,18738.0,39.2854,39.5181,39.2854,39.4664,18738.0
2020-08-12 11:00:00,45.82,45.83,45.68,45.83,12369.0,39.4836,39.4923,39.363,39.4923,12369.0
2020-08-12 11:05:00,45.83,45.93,45.82,45.87,33629.0,39.4923,39.5784,39.4836,39.5267,33629.0
2020-08-12 11:10:00,45.87,45.87,45.58,45.62,21001.0,39.5267,39.5267,39.2768,39.3113,21001.0
2020-08-12 11:15:00,45.62,45.69,45.59,45.69,7100.0,39.3113,39.3716,39.2854,39.3716,7100.0
2020-08-12 11:20:00,45.67,45.72,45.65,45.65,8046.0,39.3544,39.3975,39.3371,39.3371,8046.0
2020-08-12 11:25:00,45.64,45.79,45.64,45.68,35665.0,39.3285,39.4578,39.3285,39.363,35665.0
2020-08-12 11:30:00,45.71,45.71,45.58,45.58,12920.0,39.3888,39.3888,39.2768,39.2768,12920.0
2020-08-12 11:35:00,45.58,45.59,45.47,45.48,21553.0,39.2768,39.2854,39.182,39.1907,21553.0
2020-08-12 11:40:00,45.49,45.49,45.31,45.32,11231.0,39.1993,39.1993,39.0442,39.0528,11231.0
2020-08-12 11:45:00,45.3,45.3,45.19,45.19,15090.0,39.0355,39.0355,38.9408,38.9408,15090.0
2020-08-12 11:50:00,45.21,45.24,45.16,45.24,12556.0,38.958,38.9838,38.9149,38.9838,12556.0
2020-08-12 11:55:00,45.23,45.28,45.19,45.28,15985.0,38.9752,39.0183,38.9408,39.0183,15985.0
2020-08-12 12:00:00,45.29,45.5,45.29,45.47,20778.0,39.0269,39.2079,39.0269,39.182,20778.0
2020-08-12 12:05:00,45.47,45.49,45.39,45.4,17342.0,39.182,39.1993,39.1131,39.1217,17342.0
2020-08-12 12:10:00,45.4,45.51,45.34,45.51,33799.0,39.1217,39.2165,39.07,39.2165,33799.0
2020-08-12 12:15:00,45.52,45.59,45.44,45.58,31956.0,39.2251,39.2854,39.1562,39.2768,31956.0
2020-08-12 12:20:00,45.58,45.8,45.55,45.77,17203.0,39.2768,39.4664,39.251,39.4406,17203.0
2020-08-12 12:25:00,45.8,45.86,45.77,45.8,6919.0,39.4664,39.5181,39.4406,39.4664,6919.0
2020-08-12 12:30:00,45.8,45.86,45.77,45.85,7703.0,39.4664,39.5181,39.4406,39.5095,7703.0
2020-08-12 12:35:00,45.87,45.93,45.87,45.92,6341.0,39.5267,39.5784,39.5267,39.5698,6341.0
2020-08-12 12:40:00,45.91,46.08,45.91,46.03,8774.0,39.5612,39.7077,39.5612,39.6646,8774.0
2020-08-12 12:45:00,46.03,46.08,45.99,46.02,10908.0,39.6646,39.7077,39.6301,39.656,10908.0
2020-08-12 12:50:00,46.0,46.09,45.99,46.0,11211.0,39.6387,39.7163,39.6301,39.6387,11211.0
2020-08-12 12:55:00,46.01,46.11,45.99,46.01,17735.0,39.6474,39.7335,39.6301,39.6474,17735.0
2020-08-12 13:00:00,46.02,46.02,45.89,45.97,13769.0,39.656,39.656,39.544,39.6129,13769.0
2020-08-12 13:05:00,45.95,45.96,45.9,45.93,8633.0,39.5957,39.6043,39.5526,39.5784,8633.0
2020-08-12 13:10:00,45.91,46.05,45.91,46.04,11645.0,39.5612,39.6818,39.5612,39.6732,11645.0
2020-08-12 13:15:00,46.03,46.04,45.98,46.04,7490.0,39.6646,39.6732,39.6215,39.6732,7490.0
2020-08-12 13:20:00,46.08,46.14,46.05,46.12,7050.0,39.7077,39.7594,39.6818,39.7422,7050.0
2020-08-12 13:25:00,46.12,46.15,46.08,46.13,4126.0,39.7422,39.768,39.7077,39.7508,4126.0
2020-08-12 13:30:00,46.14,46.27,46.14,46.22,9512.0,39.7594,39.8714,39.7594,39.8283,9512.0
2020-08-12 13:35:00,46.23,46.3,46.21,46.3,133150.0,39.8369,39.8973,39.8197,39.8973,133150.0
2020-08-12 13:40:00,46.3,46.3,46.12,46.12,8503.0,39.8973,39.8973,39.7422,39.7422,8503.0
2020-08-12 13:45:00,46.13,46.16,46.06,46.11,6567.0,39.7508,39.7766,39.6904,39.7335,6567.0
2020-08-12 13:50:00,46.11,46.18,46.11,46.17,10969.0,39.7335,39.7939,39.7335,39.7852,10969.0
2020-08-12 13:55:00,46.18,46.21,46.16,46.2,5202.0,39.7939,39.8197,39.7766,39.8111,5202.0
2020-08-12 14:00:00,46.2,46.25,46.19,46.21,6671.0,39.8111,39.8542,39.8025,39.8197,6671.0
2020-08-12 14:05:00,46.19,46.23,46.17,46.18,9159.0,39.8025,39.8369,39.7852,39.7939,9159.0
2020-08-12 14:10:00,46.2,46.25,46.19,46.21,7923.0,39.8111,39.8542,39.8025,39.8197,7923.0
2020-08-12 14:15:00,46.22,46.29,46.21,46.29,4060.0,39.8283,39.8886,39.8197,39.8886,4060.0
2020-08-12 14:20:00,46.3,46.33,46.26,46.29,6699.0,39.8973,39.9231,39.8628,39.8886,6699.0
2020-08-12 14:25:00,46.28,46.33,46.25,46.3,8768.0,39.88,39.9231,39.8542,39.8973,8768.0
2020-08-12 14:30:00,46.3,46.3,46.26,46.28,4904.0,39.8973,39.8973,39.8628,39.88,4904.0
2020-08-12 14:35:00,46.28,46.29,46.17,46.19,9676.0,39.88,39.8886,39.7852,39.8025,9676.0
2020-08-12 14:40:00,46.2,46.25,46.19,46.25,8300.0,39.8111,39.8542,39.8025,39.8542,8300.0
2020-08-12 14:45:00,46.26,46.35,46.24,46.28,25801.0,39.8628,39.9403,39.8456,39.88,25801.0
2020-08-12 14:50:00,46.28,46.31,46.28,46.3,8835.0,39.88,39.9059,39.88,39.8973,8835.0
2020-08-12 14:55:00,46.3,46.46,46.3,46.43,9179.0,39.8973,40.0351,39.8973,40.0093,9179.0
2020-08-12 15:00:00,46.43,46.59,46.42,46.5,18025.0,40.0093,40.1472,40.0007,40.0696,18025.0
2020-08-12 15:05:00,46.5,46.57,46.49,46.54,12956.0,40.0696,40.1299,40.061,40.1041,12956.0
2020-08-12 15:10:00,46.54,46.65,46.54,46.58,13592.0,40.1041,40.1989,40.1041,40.1385,13592.0
2020-08-12 15:15:00,46.59,46.61,46.55,46.59,11269.0,40.1472,40.1644,40.1127,40.1472,11269.0
2020-08-12 15:20:00,46.6,46.62,46.51,46.58,19007.0,40.1558,40.173,40.0782,40.1385,19007.0
2020-08-12 15:25:00,46.58,46.63,46.55,46.58,31919.0,40.1385,40.1816,40.1127,40.1385,31919.0
2020-08-12 15:30:00,46.56,46.56,46.34,46.36,59107.0,40.1213,40.1213,39.9317,39.949,59107.0
2020-08-12 15:35:00,46.35,46.37,46.24,46.29,60872.0,39.9403,39.9576,39.8456,39.8886,60872.0
2020-08-12 15:40:00,46.29,46.36,46.24,46.24,65185.0,39.8886,39.949,39.8456,39.8456,65185.0
2020-08-12 15:45:00,46.26,46.27,46.17,46.21,71692.0,39.8628,39.8714,39.7852,39.8197,71692.0
2020-08-12 15:50:00,46.21,46.24,46.14,46.15,102862.0,39.8197,39.8456,39.7594,39.768,102862.0
2020-08-12 15:55:00,46.16,46.18,46.12,46.14,128177.0,39.7766,39.7939,39.7422,39.7594,128177.0
2020-08-13 09:30:00,45.89,46.2,45.66,45.86,26801.0,39.544,39.8111,39.3458,39.5181,26801.0
2020-08-13 09:35:00,45.9,46.01,45.75,45.81,4533.0,39.5526,39.6474,39.4233,39.475,4533.0
2020-08-13 09:40:00,45.74,45.9,45.42,45.47,24170.0,39.4147,39.5526,39.139,39.182,24170.0
2020-08-13 09:45:00,45.46,45.66,45.38,45.57,35040.0,39.1734,39.3458,39.1045,39.2682,35040.0
2020-08-13 09:50:00,45.62,45.65,45.36,45.6,52500.0,39.3113,39.3371,39.0873,39.2941,52500.0
2020-08-13 09:55:00,45.57,45.85,45.44,45.8,37451.0,39.2682,39.5095,39.1562,39.4664,37451.0
2020-08-13 10:00:00,45.78,46.06,45.77,46.06,72419.0,39.4492,39.6904,39.4406,39.6904,72419.0
2020-08-13 10:05:00,46.07,46.1,45.84,45.93,15383.0,39.6991,39.7249,39.5009,39.5784,15383.0
2020-08-13 10:10:00,45.91,46.32,45.89,46.32,19364.0,39.5612,39.9145,39.544,39.9145,19364.0
2020-08-13 10:15:00,46.3,46.58,46.23,46.46,32877.0,39.8973,40.1385,39.8369,40.0351,32877.0
2020-08-13 10:20:00,46.45,46.5,46.32,46.4,20259.0,40.0265,40.0696,39.9145,39.9834,20259.0
2020-08-13 10:25:00,46.41,46.52,46.3,46.34,6402.0,39.992,40.0868,39.8973,39.9317,6402.0
2020-08-13 10:30:00,46.31,46.48,46.31,46.39,4500.0,39.9059,40.0524,39.9059,39.9748,4500.0
2020-08-13 10:35:00,46.41,46.65,46.41,46.58,19745.0,39.992,40.1989,39.992,40.1385,19745.0
2020-08-13 10:40:00,46.61,46.76,46.6,46.7,7196.0,40.1644,40.2936,40.1558,40.2419,7196.0
2020-08-13 10:45:00,46.66,46.76,46.62,46.66,6855.0,40.2075,40.2936,40.173,40.2075,6855.0
2020-08-13 10:50:00,46.66,46.71,46.59,46.67,5480.0,40.2075,40.2506,40.1472,40.2161,5480.0
2020-08-13 10:55:00,46.67,46.69,46.59,46.61,6082.0,40.2161,40.2333,40.1472,40.1644,6082.0
2020-08-13 11:00:00,46.6,46.73,46.6,46.61,17012.0,40.1558,40.2678,40.1558,40.1644,17012.0
2020-08-13 11:05:00,46.6,46.6,46.46,46.56,9199.0,40.1558,40.1558,40.0351,40.1213,9199.0
2020-08-13 11:10:00,46.52,46.61,46.49,46.61,4961.0,40.0868,40.1644,40.061,40.1644,4961.0
2020-08-13 11:15:00,46.62,46.74,46.61,46.65,15375.0,40.173,40.2764,40.1644,40.1989,15375.0
2020-08-13 11:20:00,46.64,46.64,46.54,46.62,6156.0,40.1902,40.1902,40.1041,40.173,6156.0
2020-08-13 11:25:00,46.62,46.67,46.6,46.65,10462.0,40.173,40.2161,40.1558,40.1989,10462.0
2020-08-13 11:30:00,46.66,46.7,46.65,46.66,5623.0,40.2075,40.2419,40.1989,40.2075,5623.0
2020-08-13 11:35:00,46.67,46.81,46.64,46.8,16822.0,40.2161,40.3367,40.1902,40.3281,16822.0
2020-08-13 11:40:00,46.8,46.95,46.8,46.88,7531.0,40.3281,40.4574,40.3281,40.3971,7531.0
2020-08-13 11:45:00,46.89,46.89,46.82,46.88,5162.0,40.4057,40.4057,40.3453,40.3971,5162.0
2020-08-13 11:50:00,46.87,47.04,46.86,47.0,5490.0,40.3884,40.5349,40.3798,40.5005,5490.0
2020-08-13 11:55:00,47.0,47.09,46.98,47.05,6315.0,40.5005,40.578,40.4832,40.5435,6315.0
2020-08-13 12:00:00,47.07,47.16,46.98,47.01,15596.0,40.5608,40.6383,40.4832,40.5091,15596.0
2020-08-13 12:05:00,47.01,47.01,46.87,46.94,12567.0,40.5091,40.5091,40.3884,40.4488,12567.0
2020-08-13 12:10:00,46.93,46.96,46.87,46.9,13715.0,40.4401,40.466,40.3884,40.4143,13715.0
2020-08-13 12:15:00,46.89,46.93,46.86,46.89,7665.0,40.4057,40.4401,40.3798,40.4057,7665.0
2020-08-13 12:20:00,46.89,46.99,46.87,46.98,4905.0,40.4057,40.4918,40.3884,40.4832,4905.0
2020-08-13 12:25:00,47.0,47.03,46.91,46.91,7551.0,40.5005,40.5263,40.4229,40.4229,7551.0
2020-08-13 12:30:00,46.92,46.97,46.92,46.94,5761.0,40.4315,40.4746,40.4315,40.4488,5761.0
2020-08-13 12:35:00,46.95,46.97,46.85,46.89,7933.0,40.4574,40.4746,40.3712,40.4057,7933.0
2020-08-13 12:40:00,46.84,46.84,46.76,46.83,8640.0,40.3626,40.3626,40.2936,40.354,8640.0
2020-08-13 12:45:00,46.85,46.88,46.83,46.88,4320.0,40.3712,40.3971,40.354,40.3971,4320.0
2020-08-13 12:50:00,46.88,46.9,46.85,46.87,3602.0,40.3971,40.4143,40.3712,40.3884,3602.0
2020-08-13 12:55:00,46.87,46.94,46.85,46.92,4164.0,40.3884,40.4488,40.3712,40.4315,4164.0
2020-08-13 13:00:00,46.94,46.97,46.87,46.88,6946.0,40.4488,40.4746,40.3884,40.3971,6946.0
2020-08-13 13:05:00,46.89,46.91,46.82,46.83,6665.0,40.4057,40.4229,40.3453,40.354,6665.0
2020-08-13 13:10:00,46.83,46.86,46.67,46.68,9733.0,40.354,40.3798,40.2161,40.2247,9733.0
2020-08-13 13:15:00,46.68,46.78,46.68,46.72,5506.0,40.2247,40.3109,40.2247,40.2592,5506.0
2020-08-13 13:20:00,46.72,46.73,46.64,46.64,8293.0,40.2592,40.2678,40.1902,40.1902,8293.0
2020-08-13 13:25:00,46.61,46.66,46.57,46.66,5185.0,40.1644,40.2075,40.1299,40.2075,5185.0
2020-08-13 13:30:00,46.66,46.67,46.53,46.55,6276.0,40.2075,40.2161,40.0955,40.1127,6276.0
2020-08-13 13:35:00,46.55,46.64,46.55,46.64,4106.0,40.1127,40.1902,40.1127,40.1902,4106.0
2020-08-13 13:40:00,46.64,46.65,46.6,46.63,5207.0,40.1902,40.1989,40.1558,40.1816,5207.0
2020-08-13 13:45:00,46.63,46.73,46.63,46.73,5278.0,40.1816,40.2678,40.1816,40.2678,5278.0
2020-08-13 13:50:00,46.74,46.81,46.72,46.78,13486.0,40.2764,40.3367,40.2592,40.3109,13486.0
2020-08-13 13:55:00,46.75,46.75,46.66,46.7,8874.0,40.285,40.285,40.2075,40.2419,8874.0
2020-08-13 14:00:00,46.7,46.79,46.66,46.78,3961.0,40.2419,40.3195,40.2075,40.3109,3961.0
2020-08-13 14:05:00,46.79,46.83,46.75,46.78,6216.0,40.3195,40.354,40.285,40.3109,6216.0
2020-08-13 14:10:00,46.77,46.78,46.74,46.76,3133.0,40.3023,40.3109,40.2764,40.2936,3133.0
2020-08-13 14:15:00,46.77,46.77,46.69,46.71,6980.0,40.3023,40.3023,40.2333,40.2506,6980.0
2020-08-13 14:20:00,46.72,46.72,46.55,46.58,8993.0,40.2592,40.2592,40.1127,40.1385,8993.0
2020-08-13 14:25:00,46.59,46.73,46.59,46.69,8145.0,40.1472,40.2678,40.1472,40.2333,8145.0
2020-08-13 14:30:00,46.69,46.69,46.6,46.63,4457.0,40.2333,40.2333,40.1558,40.1816,4457.0
2020-08-13 14:35:00,46.63,46.63,46.54,46.55,5613.0,40.1816,40.1816,40.1041,40.1127,5613.0
2020-08-13 14:40:00,46.55,46.57,46.45,46.47,12090.0,40.1127,40.1299,40.0265,40.0438,12090.0
2020-08-13 14:45:00,46.48,46.58,46.47,46.47,9204.0,40.0524,40.1385,40.0438,40.0438,9204.0
2020-08-13 14:50:00,46.46,46.46,46.27,46.36,8933.0,40.0351,40.0351,39.8714,39.949,8933.0
2020-08-13 14:55:00,46.36,46.38,46.32,46.34,6553.0,39.949,39.9662,39.9145,39.9317,6553.0
2020-08-13 15:00:00,46.34,46.38,46.3,46.36,10179.0,39.9317,39.9662,39.8973,39.949,10179.0
2020-08-13 15:05:00,46.34,46.42,46.31,46.33,11664.0,39.9317,40.0007,39.9059,39.9231,11664.0
2020-08-13 15:10:00,46.32,46.34,46.3,46.33,4911.0,39.9145,39.9317,39.8973,39.9231,4911.0
2020-08-13 15:15:00,46.32,46.37,46.32,46.35,8440.0,39.9145,39.9576,39.9145,39.9403,8440.0
2020-08-13 15:20:00,46.36,46.4,46.34,46.39,8799.0,39.949,39.9834,39.9317,39.9748,8799.0
2020-08-13 15:25:00,46.38,46.38,46.3,46.3,8364.0,39.9662,39.9662,39.8973,39.8973,8364.0
2020-08-13 15:30:00,46.31,46.31,46.19,46.22,30997.0,39.9059,39.9059,39.8025,39.8283,30997.0
2020-08-13 15:35:00,46.22,46.27,46.18,46.2,20862.0,39.8283,39.8714,39.7939,39.8111,20862.0
2020-08-13 15:40:00,46.2,46.28,46.17,46.25,19212.0,39.8111,39.88,39.7852,39.8542,19212.0
2020-08-13 15:45:00,46.25,46.29,46.2,46.29,23311.0,39.8542,39.8886,39.8111,39.8886,23311.0
2020-08-13 15:50:00,46.3,46.33,46.27,46.31,46266.0,39.8973,39.9231,39.8714,39.9059,46266.0
2020-08-13 15:55:00,46.3,46.35,46.21,46.3,83141.0,39.8973,39.9403,39.8197,39.8973,83141.0
2020-08-14 09:30:00,46.37,46.7,46.1,46.14,24342.0,39.9576,40.2419,39.7249,39.7594,24342.0
2020-08-14 09:35:00,46.23,46.31,45.87,46.08,12101.0,39.8369,39.9059,39.5267,39.7077,12101.0
2020-08-14 09:40:00,46.05,46.05,45.69,45.73,11765.0,39.6818,39.6818,39.3716,39.4061,11765.0
2020-08-14 09:45:00,45.7,45.84,45.52,45.66,31171.0,39.3802,39.5009,39.2251,39.3458,31171.0
2020-08-14 09:50:00,45.67,45.84,45.46,45.84,37253.0,39.3544,39.5009,39.1734,39.5009,37253.0
2020-08-14 09:55:00,45.84,45.92,45.75,45.91,13978.0,39.5009,39.5698,39.4233,39.5612,13978.0
2020-08-14 10:00:00,45.93,46.01,45.86,45.86,15759.0,39.5784,39.6474,39.5181,39.5181,15759.0
2020-08-14 10:05:00,45.82,46.14,45.82,46.1,13528.0,39.4836,39.7594,39.4836,39.7249,13528.0
2020-08-14 10:10:00,46.09,46.1,45.95,45.97,15024.0,39.7163,39.7249,39.5957,39.6129,15024.0
2020-08-14 10:15:00,45.95,46.17,45.94,46.04,14640.0,39.5957,39.7852,39.587,39.6732,14640.0
2020-08-14 10:20:00,46.07,46.1,45.98,46.09,9625.0,39.6991,39.7249,39.6215,39.7163,9625.0
2020-08-14 10:25:00,46.1,46.16,46.04,46.05,15634.0,39.7249,39.7766,39.6732,39.6818,15634.0
2020-08-14 10:30:00,46.02,46.35,46.0,46.34,10268.0,39.656,39.9403,39.6387,39.9317,10268.0
2020-08-14 10:35:00,46.34,46.55,46.33,46.55,8583.0,39.9317,40.1127,39.9231,40.1127,8583.0
2020-08-14 10:40:00,46.5,46.58,46.44,46.51,8052.0,40.0696,40.1385,40.0179,40.0782,8052.0
2020-08-14 10:45:00,46.47,46.58,46.41,46.49,6549.0,40.0438,40.1385,39.992,40.061,6549.0
2020-08-14 10:50:00,46.49,46.53,46.38,46.43,6644.0,40.061,40.0955,39.9662,40.0093,6644.0
2020-08-14 10:55:00,46.45,46.53,46.42,46.48,9056.0,40.0265,40.0955,40.0007,40.0524,9056.0
2020-08-14 11:00:00,46.48,46.48,46.42,46.42,6178.0,40.0524,40.0524,40.0007,40.0007,6178.0
2020-08-14 11:05:00,46.44,46.62,46.41,46.62,28836.0,40.0179,40.173,39.992,40.173,28836.0
2020-08-14 11:10:00,46.62,46.84,46.59,46.79,37439.0,40.173,40.3626,40.1472,40.3195,37439.0
2020-08-14 11:15:00,46.82,47.09,46.81,47.02,18606.0,40.3453,40.578,40.3367,40.5177,18606.0
2020-08-14 11:20:00,47.01,47.24,47.01,47.15,30277.0,40.5091,40.7073,40.5091,40.6297,30277.0
2020-08-14 11:25:00,47.15,47.33,47.13,47.29,35108.0,40.6297,40.7848,40.6125,40.7504,35108.0
2020-08-14 11:30:00,47.34,47.34,47.21,47.29,16716.0,40.7934,40.7934,40.6814,40.7504,16716.0
2020-08-14 11:35:00,47.29,47.44,47.28,47.36,14819.0,40.7504,40.8796,40.7417,40.8107,14819.0
2020-08-14 11:40:00,47.36,47.44,47.12,47.15,6694.0,40.8107,40.8796,40.6039,40.6297,6694.0
2020-08-14 11:45:00,47.13,47.16,47.01,47.06,5608.0,40.6125,40.6383,40.5091,40.5522,5608.0
2020-08-14 11:50:00,47.07,47.1,46.99,47.04,5021.0,40.5608,40.5866,40.4918,40.5349,5021.0
2020-08-14 11:55:00,47.02,47.13,47.02,47.11,6975.0,40.5177,40.6125,40.5177,40.5952,6975.0
2020-08-14 12:00:00,47.11,47.25,47.11,47.23,10735.0,40.5952,40.7159,40.5952,40.6987,10735.0
2020-08-14 12:05:00,47.2,47.21,47.12,47.14,5263.0,40.6728,40.6814,40.6039,40.6211,5263.0
2020-08-14 12:10:00,47.13,47.13,46.98,46.98,9113.0,40.6125,40.6125,40.4832,40.4832,9113.0
2020-08-14 12:15:00,46.98,47.09,46.98,47.03,5684.0,40.4832,40.578,40.4832,40.5263,5684.0
2020-08-14 12:20:00,47.02,47.05,46.92,47.0,17671.0,40.5177,40.5435,40.4315,40.5005,17671.0
2020-08-14 12:25:00,47.02,47.02,46.94,46.94,4330.0,40.5177,40.5177,40.4488,40.4488,4330.0
2020-08-14 12:30:00,46.91,46.92,46.84,46.92,6637.0,40.4229,40.4315,40.3626,40.4315,6637.0
2020-08-14 12:35:00,46.89,46.94,46.86,46.94,4666.0,40.4057,40.4488,40.3798,40.4488,4666.0
2020-08-14 12:40:00,46.92,46.92,46.86,46.87,2794.0,40.4315,40.4315,40.3798,40.3884,2794.0
2020-08-14 12:45:00,46.84,47.01,46.82,46.83,37271.0,40.3626,40.5091,40.3453,40.354,37271.0
2020-08-14 12:50:00,46.81,46.86,46.78,46.78,4245.0,40.3367,40.3798,40.3109,40.3109,4245.0
2020-08-14 12:55:00,46.76,46.79,46.72,46.73,4714.0,40.2936,40.3195,40.2592,40.2678,4714.0
2020-08-14 13:00:00,46.73,46.75,46.67,46.74,7083.0,40.2678,40.285,40.2161,40.2764,7083.0
2020-08-14 13:05:00,46.73,46.73,46.61,46.65,3041.0,40.2678,40.2678,40.1644,40.1989,3041.0
2020-08-14 13:10:00,46.66,46.67,46.63,46.65,3272.0,40.2075,40.2161,40.1816,40.1989,3272.0
2020-08-14 13:15:00,46.65,46.67,46.63,46.67,4693.0,40.1989,40.2161,40.1816,40.2161,4693.0
2020-08-14 13:20:00,46.65,46.68,46.61,46.68,13842.0,40.1989,40.2247,40.1644,40.2247,13842.0
2020-08-14 13:25:00,46.66,46.76,46.64,46.76,31515.0,40.2075,40.2936,40.1902,40.2936,31515.0
2020-08-14 13:30:00,46.74,46.79,46.72,46.77,4411.0,40.2764,40.3195,40.2592,40.3023,4411.0
2020-08-14 13:35:00,46.76,46.79,46.73,46.73,4963.0,40.2936,40.3195,40.2678,40.2678,4963.0
2020-08-14 13:40:00,46.75,46.79,46.74,46.75,4494.0,40.285,40.3195,40.2764,40.285,4494.0
2020-08-14 13:45:00,46.74,46.76,46.73,46.74,4233.0,40.2764,40.2936,40.2678,40.2764,4233.0
2020-08-14 13:50:00,46.73,46.79,46.69,46.75,5549.0,40.2678,40.3195,40.2333,40.285,5549.0
2020-08-14 13:55:00,46.7,46.8,46.7,46.77,4332.0,40.2419,40.3281,40.2419,40.3023,4332.0
2020-08-14 14:00:00,46.76,46.76,46.72,46.75,1360.0,40.2936,40.2936,40.2592,40.285,1360.0
2020-08-14 14:05:00,46.72,46.72,46.66,46.7,3850.0,40.2592,40.2592,40.2075,40.2419,3850.0
2020-08-14 14:10:00,46.69,46.71,46.65,46.65,5416.0,40.2333,40.2506,40.1989,40.1989,5416.0
2020-08-14 14:15:00,46.65,46.72,46.64,46.67,6067.0,40.1989,40.2592,40.1902,40.2161,6067.0
2020-08-14 14:20:00,46.67,46.7,46.65,46.7,2889.0,40.2161,40.2419,40.1989,40.2419,2889.0
2020-08-14 14:25:00,46.66,46.71,46.62,46.67,5509.0,40.2075,40.2506,40.173,40.2161,5509.0
2020-08-14 14:30:00,46.66,46.69,46.61,46.61,5739.0,40.2075,40.2333,40.1644,40.1644,5739.0
2020-08-14 14:35:00,46.59,46.59,46.52,46.53,6938.0,40.1472,40.1472,40.0868,40.0955,6938.0
2020-08-14 14:40:00,46.53,46.55,46.46,46.5,8543.0,40.0955,40.1127,40.0351,40.0696,8543.0
2020-08-14 14:45:00,46.48,46.48,46.4,46.42,5568.0,40.0524,40.0524,39.9834,40.0007,5568.0
2020-08-14 14:50:00,46.43,46.45,46.41,46.41,3397.0,40.0093,40.0265,39.992,39.992,3397.0
2020-08-14 14:55:00,46.42,46.49,46.41,46.41,9023.0,40.0007,40.061,39.992,39.992,9023.0
2020-08-14 15:00:00,46.38,46.38,46.31,46.33,9558.0,39.9662,39.9662,39.9059,39.9231,9558.0
2020-08-14 15:05:00,46.32,46.42,46.32,46.37,6422.0,39.9145,40.0007,39.9145,39.9576,6422.0
2020-08-14 15:10:00,46.37,46.39,46.32,46.32,17786.0,39.9576,39.9748,39.9145,39.9145,17786.0
2020-08-14 15:15:00,46.32,46.32,46.23,46.27,15517.0,39.9145,39.9145,39.8369,39.8714,15517.0
2020-08-14 15:20:00,46.28,46.33,46.25,46.3,11078.0,39.88,39.9231,39.8542,39.8973,11078.0
2020-08-14 15:25:00,46.3,46.39,46.29,46.35,9299.0,39.8973,39.9748,39.8886,39.9403,9299.0
2020-08-14 15:30:00,46.33,46.35,46.3,46.3,16842.0,39.9231,39.9403,39.8973,39.8973,16842.0
2020-08-14 15:35:00,46.3,46.31,46.23,46.25,36559.0,39.8973,39.9059,39.8369,39.8542,36559.0
2020-08-14 15:40:00,46.24,46.32,46.23,46.32,23534.0,39.8456,39.9145,39.8369,39.9145,23534.0
2020-08-14 15:45:00,46.31,46.31,46.19,46.21,39017.0,39.9059,39.9059,39.8025,39.8197,39017.0
2020-08-14 15:50:00,46.2,46.34,46.2,46.33,48840.0,39.8111,39.9317,39.8111,39.9231,48840.0
2020-08-14 15:55:00,46.32,46.39,46.26,46.31,98405.0,39.9145,39.9748,39.8628,39.9059,98405.0
2020-08-17 09:30:00,46.98,46.98,46.43,46.49,40499.0,40.4832,40.4832,40.0093,40.061,40499.0
2020-08-17 09:35:00,46.48,46.58,46.24,46.26,12352.0,40.0524,40.1385,39.8456,39.8628,12352.0
2020-08-17 09:40:00,46.25,46.34,46.09,46.09,7786.0,39.8542,39.9317,39.7163,39.7163,7786.0
2020-08-17 09:45:00,46.12,46.21,46.02,46.02,10408.0,39.7422,39.8197,39.656,39.656,10408.0
2020-08-17 09:50:00,46.03,46.12,45.81,45.82,33528.0,39.6646,39.7422,39.475,39.4836,33528.0
2020-08-17 09:55:00,45.84,46.05,45.64,45.68,32619.0,39.5009,39.6818,39.3285,39.363,32619.0
2020-08-17 10:00:00,45.71,45.76,45.47,45.55,32884.0,39.3888,39.4319,39.182,39.251,32884.0
2020-08-17 10:05:00,45.59,45.69,45.53,45.63,16893.0,39.2854,39.3716,39.2337,39.3199,16893.0
2020-08-17 10:10:00,45.65,45.79,45.64,45.77,42440.0,39.3371,39.4578,39.3285,39.4406,42440.0
2020-08-17 10:15:00,45.76,45.76,45.6,45.6,25541.0,39.4319,39.4319,39.2941,39.2941,25541.0
2020-08-17 10:20:00,45.61,45.96,45.61,45.96,10849.0,39.3027,39.6043,39.3027,39.6043,10849.0
2020-08-17 10:25:00,46.03,46.07,45.91,46.0,26133.0,39.6646,39.6991,39.5612,39.6387,26133.0
2020-08-17 10:30:00,46.02,46.12,45.99,46.09,4858.0,39.656,39.7422,39.6301,39.7163,4858.0
2020-08-17 10:35:00,46.1,46.1,45.99,46.03,6524.0,39.7249,39.7249,39.6301,39.6646,6524.0
2020-08-17 10:40:00,46.0,46.04,45.88,45.91,5662.0,39.6387,39.6732,39.5353,39.5612,5662.0
2020-08-17 10:45:00,45.91,45.95,45.87,45.94,3783.0,39.5612,39.5957,39.5267,39.587,3783.0
2020-08-17 10:50:00,45.97,46.05,45.96,46.01,8638.0,39.6129,39.6818,39.6043,39.6474,8638.0
2020-08-17 10:55:00,46.01,46.01,45.94,46.01,2983.0,39.6474,39.6474,39.587,39.6474,2983.0
2020-08-17 11:00:00,46.03,46.06,45.96,45.96,4003.0,39.6646,39.6904,39.6043,39.6043,4003.0
2020-08-17 11:05:00,45.96,46.02,45.93,45.99,7268.0,39.6043,39.656,39.5784,39.6301,7268.0
2020-08-17 11:10:00,46.0,46.16,45.99,46.16,10205.0,39.6387,39.7766,39.6301,39.7766,10205.0
2020-08-17 11:15:00,46.19,46.26,46.14,46.22,8336.0,39.8025,39.8628,39.7594,39.8283,8336.0
2020-08-17 11:20:00,46.23,46.31,46.17,46.3,26230.0,39.8369,39.9059,39.7852,39.8973,26230.0
2020-08-17 11:25:00,46.36,46.39,46.31,46.32,2307.0,39.949,39.9748,39.9059,39.9145,2307.0
2020-08-17 11:30:00,46.32,46.44,46.32,46.41,2684.0,39.9145,40.0179,39.9145,39.992,2684.0
2020-08-17 11:35:00,46.37,46.4,46.31,46.34,4300.0,39.9576,39.9834,39.9059,39.9317,4300.0
2020-08-17 11:40:00,46.32,46.37,46.31,46.34,5989.0,39.9145,39.9576,39.9059,39.9317,5989.0
2020-08-17 11:45:00,46.35,46.38,46.33,46.35,7852.0,39.9403,39.9662,39.9231,39.9403,7852.0
2020-08-17 11:50:00,46.33,46.41,46.31,46.34,7279.0,39.9231,39.992,39.9059,39.9317,7279.0
2020-08-17 11:55:00,46.32,46.32,46.22,46.26,8603.0,39.9145,39.9145,39.8283,39.8628,8603.0
2020-08-17 12:00:00,46.29,46.29,46.22,46.26,7527.0,39.8886,39.8886,39.8283,39.8628,7527.0
2020-08-17 12:05:00,46.28,46.36,46.27,46.35,8599.0,39.88,39.949,39.8714,39.9403,8599.0
2020-08-17 12:10:00,46.35,46.35,46.31,46.34,2400.0,39.9403,39.9403,39.9059,39.9317,2400.0
2020-08-17 12:15:00,46.36,46.37,46.25,46.27,9777.0,39.949,39.9576,39.8542,39.8714,9777.0
2020-08-17 12:20:00,46.29,46.35,46.25,46.28,26046.0,39.8886,39.9403,39.8542,39.88,26046.0
2020-08-17 12:25:00,46.27,46.37,46.26,46.28,17803.0,39.8714,39.9576,39.8628,39.88,17803.0
2020-08-17 12:30:00,46.29,46.3,46.12,46.13,7309.0,39.8886,39.8973,39.7422,39.7508,7309.0
2020-08-17 12:35:00,46.12,46.12,46.03,46.04,3998.0,39.7422,39.7422,39.6646,39.6732,3998.0
2020-08-17 12:40:00,46.05,46.06,46.0,46.02,4833.0,39.6818,39.6904,39.6387,39.656,4833.0
2020-08-17 12:45:00,46.04,46.05,45.94,45.95,4379.0,39.6732,39.6818,39.587,39.5957,4379.0
2020-08-17 12:50:00,45.94,45.97,45.84,45.92,27540.0,39.587,39.6129,39.5009,39.5698,27540.0
2020-08-17 12:55:00,45.91,45.92,45.86,45.9,4953.0,39.5612,39.5698,39.5181,39.5526,4953.0
2020-08-17 13:00:00,45.88,45.9,45.73,45.76,13585.0,39.5353,39.5526,39.4061,39.4319,13585.0
2020-08-17 13:05:00,45.76,45.77,45.65,45.66,8463.0,39.4319,39.4406,39.3371,39.3458,8463.0
2020-08-17 13:10:00,45.65,45.65,45.52,45.6,16875.0,39.3371,39.3371,39.2251,39.2941,16875.0
2020-08-17 13:15:00,45.6,45.6,45.52,45.57,9027.0,39.2941,39.2941,39.2251,39.2682,9027.0
2020-08-17 13:20:00,45.57,45.6,45.52,45.53,7698.0,39.2682,39.2941,39.2251,39.2337,7698.0
2020-08-17 13:25:00,45.53,45.55,45.49,45.52,7029.0,39.2337,39.251,39.1993,39.2251,7029.0
2020-08-17 13:30:00,45.53,45.55,45.5,45.51,3599.0,39.2337,39.251,39.2079,39.2165,3599.0
2020-08-17 13:35:00,45.51,45.51,45.41,45.43,8592.0,39.2165,39.2165,39.1303,39.1476,8592.0
2020-08-17 13:40:00,45.41,45.46,45.35,45.46,12309.0,39.1303,39.1734,39.0786,39.1734,12309.0
2020-08-17 13:45:00,45.46,45.5,45.46,45.48,4415.0,39.1734,39.2079,39.1734,39.1907,4415.0
2020-08-17 13:50:00,45.47,45.47,45.37,45.39,3970.0,39.182,39.182,39.0959,39.1131,3970.0
2020-08-17 13:55:00,45.37,45.44,45.37,45.41,10021.0,39.0959,39.1562,39.0959,39.1303,10021.0
2020-08-17 14:00:00,45.42,45.65,45.4,45.58,9124.0,39.139,39.3371,39.1217,39.2768,9124.0
2020-08-17 14:05:00,45.59,45.59,45.45,45.45,8228.0,39.2854,39.2854,39.1648,39.1648,8228.0
2020-08-17 14:10:00,45.46,45.49,45.41,45.48,14697.0,39.1734,39.1993,39.1303,39.1907,14697.0
2020-08-17 14:15:00,45.48,45.51,45.46,45.48,10631.0,39.1907,39.2165,39.1734,39.1907,10631.0
2020-08-17 14:20:00,45.49,45.59,45.47,45.52,23931.0,39.1993,39.2854,39.182,39.2251,23931.0
2020-08-17 14:25:00,45.52,45.59,45.52,45.58,8949.0,39.2251,39.2854,39.2251,39.2768,8949.0
2020-08-17 14:30:00,45.56,45.73,45.55,45.72,40211.0,39.2596,39.4061,39.251,39.3975,40211.0
2020-08-17 14:35:00,45.72,45.77,45.64,45.71,23963.0,39.3975,39.4406,39.3285,39.3888,23963.0
2020-08-17 14:40:00,45.71,45.8,45.71,45.78,19703.0,39.3888,39.4664,39.3888,39.4492,19703.0
2020-08-17 14:45:00,45.78,45.85,45.74,45.78,42597.0,39.4492,39.5095,39.4147,39.4492,42597.0
2020-08-17 14:50:00,45.78,45.83,45.61,45.62,20368.0,39.4492,39.4923,39.3027,39.3113,20368.0
2020-08-17 14:55:00,45.61,45.65,45.58,45.59,8939.0,39.3027,39.3371,39.2768,39.2854,8939.0
2020-08-17 15:00:00,45.59,45.67,45.56,45.64,13590.0,39.2854,39.3544,39.2596,39.3285,13590.0
2020-08-17 15:05:00,45.64,45.68,45.6,45.68,17886.0,39.3285,39.363,39.2941,39.363,17886.0
2020-08-17 15:10:00,45.67,45.67,45.6,45.64,9357.0,39.3544,39.3544,39.2941,39.3285,9357.0
2020-08-17 15:15:00,45.64,45.68,45.62,45.68,11062.0,39.3285,39.363,39.3113,39.363,11062.0
2020-08-17 15:20:00,45.68,45.69,45.62,45.63,11032.0,39.363,39.3716,39.3113,39.3199,11032.0
2020-08-17 15:25:00,45.63,45.71,45.5,45.68,55471.0,39.3199,39.3888,39.2079,39.363,55471.0
2020-08-17 15:30:00,45.68,45.77,45.67,45.69,27663.0,39.363,39.4406,39.3544,39.3716,27663.0
2020-08-17 15:35:00,45.69,45.69,45.57,45.58,21667.0,39.3716,39.3716,39.2682,39.2768,21667.0
2020-08-17 15:40:00,45.58,45.69,45.55,45.69,21403.0,39.2768,39.3716,39.251,39.3716,21403.0
2020-08-17 15:45:00,45.69,45.74,45.64,45.73,84500.0,39.3716,39.4147,39.3285,39.4061,84500.0
2020-08-17 15:50:00,45.73,45.77,45.62,45.77,59589.0,39.4061,39.4406,39.3113,39.4406,59589.0
2020-08-17 15:55:00,45.77,45.78,45.64,45.74,143344.0,39.4406,39.4492,39.3285,39.4147,143344.0
2020-08-18 09:30:00,45.88,45.88,45.17,45.41,61799.0,39.5353,39.5353,38.9235,39.1303,61799.0
2020-08-18 09:35:00,45.41,45.45,45.3,45.45,18028.0,39.1303,39.1648,39.0355,39.1648,18028.0
2020-08-18 09:40:00,45.45,46.09,45.45,46.0,152899.0,39.1648,39.7163,39.1648,39.6387,152899.0
2020-08-18 09:45:00,45.94,45.96,45.64,45.67,39495.0,39.587,39.6043,39.3285,39.3544,39495.0
2020-08-18 09:50:00,45.66,45.7,45.36,45.42,56451.0,39.3458,39.3802,39.0873,39.139,56451.0
2020-08-18 09:55:00,45.42,45.5,45.22,45.27,43294.0,39.139,39.2079,38.9666,39.0097,43294.0
2020-08-18 10:00:00,45.28,45.28,44.92,45.11,64731.0,39.0183,39.0183,38.7081,38.8718,64731.0
2020-08-18 10:05:00,45.14,45.14,44.91,44.95,27628.0,38.8977,38.8977,38.6995,38.7339,27628.0
2020-08-18 10:10:00,44.99,45.14,44.94,45.0,24071.0,38.7684,38.8977,38.7253,38.777,24071.0
2020-08-18 10:15:00,44.99,45.15,44.98,45.13,26445.0,38.7684,38.9063,38.7598,38.8891,26445.0
2020-08-18 10:20:00,45.14,45.15,44.95,44.98,25292.0,38.8977,38.9063,38.7339,38.7598,25292.0
2020-08-18 10:25:00,44.97,44.97,44.69,44.73,46177.0,38.7512,38.7512,38.5099,38.5444,46177.0
2020-08-18 10:30:00,44.71,44.72,44.39,44.57,84672.0,38.5271,38.5358,38.2514,38.4065,84672.0
2020-08-18 10:35:00,44.59,45.05,44.54,44.63,67036.0,38.4237,38.8201,38.3806,38.4582,67036.0
2020-08-18 10:40:00,44.61,44.63,44.44,44.47,50165.0,38.441,38.4582,38.2945,38.3203,50165.0
2020-08-18 10:45:00,44.48,44.52,44.42,44.42,16265.0,38.3289,38.3634,38.2772,38.2772,16265.0
2020-08-18 10:50:00,44.43,44.83,44.38,44.79,133936.0,38.2859,38.6305,38.2428,38.5961,133936.0
2020-08-18 10:55:00,44.77,44.9,44.73,44.87,31224.0,38.5788,38.6909,38.5444,38.665,31224.0
2020-08-18 11:00:00,44.89,45.06,44.89,44.9,20452.0,38.6822,38.8287,38.6822,38.6909,20452.0
2020-08-18 11:05:00,44.9,44.96,44.75,44.87,24233.0,38.6909,38.7426,38.5616,38.665,24233.0
2020-08-18 11:10:00,44.87,44.97,44.87,44.95,26079.0,38.665,38.7512,38.665,38.7339,26079.0
2020-08-18 11:15:00,44.94,45.06,44.92,45.02,29033.0,38.7253,38.8287,38.7081,38.7943,29033.0
2020-08-18 11:20:00,45.06,45.2,44.98,45.19,44906.0,38.8287,38.9494,38.7598,38.9408,44906.0
2020-08-18 11:25:00,45.2,45.28,45.1,45.16,36263.0,38.9494,39.0183,38.8632,38.9149,36263.0
2020-08-18 11:30:00,45.2,45.34,45.12,45.32,24178.0,38.9494,39.07,38.8804,39.0528,24178.0
2020-08-18 11:35:00,45.36,45.45,45.22,45.26,24091.0,39.0873,39.1648,38.9666,39.0011,24091.0
2020-08-18 11:40:00,45.25,45.32,45.15,45.18,15837.0,38.9925,39.0528,38.9063,38.9321,15837.0
2020-08-18 11:45:00,45.19,45.2,45.1,45.11,18533.0,38.9408,38.9494,38.8632,38.8718,18533.0
2020-08-18 11:50:00,45.11,45.12,45.06,45.12,15047.0,38.8718,38.8804,38.8287,38.8804,15047.0
2020-08-18 11:55:00,45.12,45.27,45.11,45.27,13734.0,38.8804,39.0097,38.8718,39.0097,13734.0
2020-08-18 12:00:00,45.28,45.32,45.2,45.21,17463.0,39.0183,39.0528,38.9494,38.958,17463.0
2020-08-18 12:05:00,45.22,45.23,45.16,45.16,15188.0,38.9666,38.9752,38.9149,38.9149,15188.0
2020-08-18 12:10:00,45.18,45.28,45.18,45.18,19706.0,38.9321,39.0183,38.9321,38.9321,19706.0
2020-08-18 12:15:00,45.18,45.27,45.16,45.26,10286.0,38.9321,39.0097,38.9149,39.0011,10286.0
2020-08-18 12:20:00,45.27,45.32,45.26,45.28,9309.0,39.0097,39.0528,39.0011,39.0183,9309.0
2020-08-18 12:25:00,45.27,45.56,45.27,45.49,17593.0,39.0097,39.2596,39.0097,39.1993,17593.0
2020-08-18 12:30:00,45.49,45.56,45.45,45.56,8413.0,39.1993,39.2596,39.1648,39.2596,8413.0
2020-08-18 12:35:00,45.56,45.58,45.49,45.49,7544.0,39.2596,39.2768,39.1993,39.1993,7544.0
2020-08-18 12:40:00,45.51,45.51,45.43,45.47,6000.0,39.2165,39.2165,39.1476,39.182,6000.0
2020-08-18 12:45:00,45.46,45.51,45.4,45.41,9471.0,39.1734,39.2165,39.1217,39.1303,9471.0
2020-08-18 12:50:00,45.4,45.43,45.34,45.38,11066.0,39.1217,39.1476,39.07,39.1045,11066.0
2020-08-18 12:55:00,45.36,45.52,45.35,45.52,6611.0,39.0873,39.2251,39.0786,39.2251,6611.0
2020-08-18 13:00:00,45.5,45.67,45.5,45.66,8547.0,39.2079,39.3544,39.2079,39.3458,8547.0
2020-08-18 13:05:00,45.71,45.74,45.64,45.74,12943.0,39.3888,39.4147,39.3285,39.4147,12943.0
2020-08-18 13:10:00,45.75,45.79,45.68,45.69,17294.0,39.4233,39.4578,39.363,39.3716,17294.0
2020-08-18 13:15:00,45.7,45.7,45.56,45.6,13405.0,39.3802,39.3802,39.2596,39.2941,13405.0
2020-08-18 13:20:00,45.6,45.66,45.59,45.65,8078.0,39.2941,39.3458,39.2854,39.3371,8078.0
2020-08-18 13:25:00,45.65,45.67,45.56,45.59,5585.0,39.3371,39.3544,39.2596,39.2854,5585.0
2020-08-18 13:30:00,45.58,45.59,45.51,45.52,5693.0,39.2768,39.2854,39.2165,39.2251,5693.0
2020-08-18 13:35:00,45.52,45.65,45.5,45.63,7110.0,39.2251,39.3371,39.2079,39.3199,7110.0
2020-08-18 13:40:00,45.64,45.64,45.52,45.53,7250.0,39.3285,39.3285,39.2251,39.2337,7250.0
2020-08-18 13:45:00,45.52,45.54,45.48,45.53,7548.0,39.2251,39.2424,39.1907,39.2337,7548.0
2020-08-18 13:50:00,45.56,45.7,45.56,45.61,6334.0,39.2596,39.3802,39.2596,39.3027,6334.0
2020-08-18 13:55:00,45.59,45.59,45.56,45.57,6860.0,39.2854,39.2854,39.2596,39.2682,6860.0
2020-08-18 14:00:00,45.58,45.61,45.52,45.55,10130.0,39.2768,39.3027,39.2251,39.251,10130.0
2020-08-18 14:05:00,45.57,45.61,45.57,45.61,4298.0,39.2682,39.3027,39.2682,39.3027,4298.0
2020-08-18 14:10:00,45.61,45.62,45.46,45.52,13978.0,39.3027,39.3113,39.1734,39.2251,13978.0
2020-08-18 14:15:00,45.52,45.56,45.5,45.5,4849.0,39.2251,39.2596,39.2079,39.2079,4849.0
2020-08-18 14:20:00,45.49,45.51,45.42,45.48,6748.0,39.1993,39.2165,39.139,39.1907,6748.0
2020-08-18 14:25:00,45.46,45.5,45.43,45.44,10741.0,39.1734,39.2079,39.1476,39.1562,10741.0
2020-08-18 14:30:00,45.44,45.48,45.41,45.43,8934.0,39.1562,39.1907,39.1303,39.1476,8934.0
2020-08-18 14:35:00,45.43,45.51,45.42,45.48,7212.0,39.1476,39.2165,39.139,39.1907,7212.0
2020-08-18 14:40:00,45.47,45.51,45.43,45.5,13377.0,39.182,39.2165,39.1476,39.2079,13377.0
2020-08-18 14:45:00,45.5,45.52,45.41,45.41,6547.0,39.2079,39.2251,39.1303,39.1303,6547.0
2020-08-18 14:50:00,45.41,45.5,45.41,45.47,7138.0,39.1303,39.2079,39.1303,39.182,7138.0
2020-08-18 14:55:00,45.47,45.5,45.46,45.48,5356.0,39.182,39.2079,39.1734,39.1907,5356.0
2020-08-18 15:00:00,45.48,45.49,45.38,45.38,7978.0,39.1907,39.1993,39.1045,39.1045,7978.0
2020-08-18 15:05:00,45.38,45.4,45.31,45.34,8330.0,39.1045,39.1217,39.0442,39.07,8330.0
2020-08-18 15:10:00,45.34,45.41,45.33,45.39,9202.0,39.07,39.1303,39.0614,39.1131,9202.0
2020-08-18 15:15:00,45.41,45.43,45.37,45.37,8810.0,39.1303,39.1476,39.0959,39.0959,8810.0
2020-08-18 15:20:00,45.37,45.38,45.33,45.33,13996.0,39.0959,39.1045,39.0614,39.0614,13996.0
2020-08-18 15:25:00,45.32,45.32,45.26,45.27,12946.0,39.0528,39.0528,39.0011,39.0097,12946.0
2020-08-18 15:30:00,45.27,45.27,45.18,45.22,25528.0,39.0097,39.0097,38.9321,38.9666,25528.0
2020-08-18 15:35:00,45.22,45.26,45.18,45.18,22132.0,38.9666,39.0011,38.9321,38.9321,22132.0
2020-08-18 15:40:00,45.19,45.24,45.08,45.08,31271.0,38.9408,38.9838,38.846,38.846,31271.0
2020-08-18 15:45:00,45.08,45.17,45.03,45.08,56437.0,38.846,38.9235,38.8029,38.846,56437.0
2020-08-18 15:50:00,45.09,45.09,44.81,44.86,157397.0,38.8546,38.8546,38.6133,38.6564,157397.0
2020-08-18 15:55:00,44.88,44.94,44.81,44.9,285583.0,38.6736,38.7253,38.6133,38.6909,285583.0
2020-08-19 09:30:00,44.5,44.98,44.5,44.88,43753.0,38.3462,38.7598,38.3462,38.6736,43753.0
2020-08-19 09:35:00,44.8,44.92,44.57,44.88,28798.0,38.6047,38.7081,38.4065,38.6736,28798.0
2020-08-19 09:40:00,44.89,45.2,44.88,45.2,18387.0,38.6822,38.9494,38.6736,38.9494,18387.0
2020-08-19 09:45:00,45.18,45.27,44.91,44.91,23544.0,38.9321,39.0097,38.6995,38.6995,23544.0
2020-08-19 09:50:00,44.91,45.13,44.91,45.04,22352.0,38.6995,38.8891,38.6995,38.8115,22352.0
2020-08-19 09:55:00,45.02,45.3,45.0,45.25,22120.0,38.7943,39.0355,38.777,38.9925,22120.0
2020-08-19 10:00:00,45.27,45.53,45.24,45.38,54425.0,39.0097,39.2337,38.9838,39.1045,54425.0
2020-08-19 10:05:00,45.4,45.4,45.2,45.25,17046.0,39.1217,39.1217,38.9494,38.9925,17046.0
2020-08-19 10:10:00,45.26,45.36,45.21,45.3,29058.0,39.0011,39.0873,38.958,39.0355,29058.0
2020-08-19 10:15:00,45.29,45.39,45.27,45.34,10070.0,39.0269,39.1131,39.0097,39.07,10070.0
2020-08-19 10:20:00,45.33,45.39,45.26,45.36,10527.0,39.0614,39.1131,39.0011,39.0873,10527.0
2020-08-19 10:25:00,45.39,45.57,45.39,45.55,16851.0,39.1131,39.2682,39.1131,39.251,16851.0
2020-08-19 10:30:00,45.55,45.76,45.53,45.76,13736.0,39.251,39.4319,39.2337,39.4319,13736.0
2020-08-19 10:35:00,45.74,45.92,45.74,45.86,23900.0,39.4147,39.5698,39.4147,39.5181,23900.0
2020-08-19 10:40:00,45.87,45.89,45.66,45.67,26468.0,39.5267,39.544,39.3458,39.3544,26468.0
2020-08-19 10:45:00,45.7,45.77,45.64,45.71,13813.0,39.3802,39.4406,39.3285,39.3888,13813.0
2020-08-19 10:50:00,45.7,45.75,45.61,45.71,17361.0,39.3802,39.4233,39.3027,39.3888,17361.0
2020-08-19 10:55:00,45.74,45.88,45.72,45.79,22503.0,39.4147,39.5353,39.3975,39.4578,22503.0
2020-08-19 11:00:00,45.81,45.91,45.81,45.89,8234.0,39.475,39.5612,39.475,39.544,8234.0
2020-08-19 11:05:00,45.89,45.91,45.64,45.68,9990.0,39.544,39.5612,39.3285,39.363,9990.0
2020-08-19 11:10:00,45.69,45.78,45.69,45.74,9463.0,39.3716,39.4492,39.3716,39.4147,9463.0
2020-08-19 11:15:00,45.76,45.77,45.66,45.69,12257.0,39.4319,39.4406,39.3458,39.3716,12257.0
2020-08-19 11:20:00,45.69,45.92,45.69,45.9,13471.0,39.3716,39.5698,39.3716,39.5526,13471.0
2020-08-19 11:25:00,45.9,45.94,45.85,45.92,17108.0,39.5526,39.587,39.5095,39.5698,17108.0
2020-08-19 11:30:00,45.92,46.09,45.91,45.97,16118.0,39.5698,39.7163,39.5612,39.6129,16118.0
2020-08-19 11:35:00,45.96,45.98,45.9,45.92,13903.0,39.6043,39.6215,39.5526,39.5698,13903.0
2020-08-19 11:40:00,45.95,45.96,45.81,45.86,11797.0,39.5957,39.6043,39.475,39.5181,11797.0
2020-08-19 11:45:00,45.89,46.0,45.89,45.92,21156.0,39.544,39.6387,39.544,39.5698,21156.0
2020-08-19 11:50:00,45.92,46.03,45.92,46.02,12468.0,39.5698,39.6646,39.5698,39.656,12468.0
2020-08-19 11:55:00,46.03,46.04,45.91,46.04,7635.0,39.6646,39.6732,39.5612,39.6732,7635.0
2020-08-19 12:00:00,46.02,46.21,46.01,46.11,17674.0,39.656,39.8197,39.6474,39.7335,17674.0
2020-08-19 12:05:00,46.13,46.17,46.08,46.1,16706.0,39.7508,39.7852,39.7077,39.7249,16706.0
2020-08-19 12:10:00,46.09,46.31,46.09,46.25,55191.0,39.7163,39.9059,39.7163,39.8542,55191.0
2020-08-19 12:15:00,46.25,46.26,46.16,46.18,8811.0,39.8542,39.8628,39.7766,39.7939,8811.0
2020-08-19 12:20:00,46.18,46.25,46.14,46.23,12112.0,39.7939,39.8542,39.7594,39.8369,12112.0
2020-08-19 12:25:00,46.23,46.27,46.2,46.23,8743.0,39.8369,39.8714,39.8111,39.8369,8743.0
2020-08-19 12:30:00,46.23,46.25,46.13,46.18,12580.0,39.8369,39.8542,39.7508,39.7939,12580.0
2020-08-19 12:35:00,46.16,46.16,45.97,45.98,9620.0,39.7766,39.7766,39.6129,39.6215,9620.0
2020-08-19 12:40:00,45.97,46.05,45.94,45.96,8442.0,39.6129,39.6818,39.587,39.6043,8442.0
2020-08-19 12:45:00,45.96,46.0,45.92,45.92,8117.0,39.6043,39.6387,39.5698,39.5698,8117.0
2020-08-19 12:50:00,45.91,45.91,45.87,45.89,6946.0,39.5612,39.5612,39.5267,39.544,6946.0
2020-08-19 12:55:00,45.89,45.96,45.88,45.92,9249.0,39.544,39.6043,39.5353,39.5698,9249.0
2020-08-19 13:00:00,45.93,45.94,45.88,45.88,5998.0,39.5784,39.587,39.5353,39.5353,5998.0
2020-08-19 13:05:00,45.88,45.89,45.79,45.84,17290.0,39.5353,39.544,39.4578,39.5009,17290.0
2020-08-19 13:10:00,45.84,45.84,45.7,45.73,8587.0,39.5009,39.5009,39.3802,39.4061,8587.0
2020-08-19 13:15:00,45.73,45.97,45.73,45.96,18166.0,39.4061,39.6129,39.4061,39.6043,18166.0
2020-08-19 13:20:00,45.97,46.03,45.96,46.02,6951.0,39.6129,39.6646,39.6043,39.656,6951.0
2020-08-19 13:25:00,46.02,46.09,45.98,46.08,7495.0,39.656,39.7163,39.6215,39.7077,7495.0
2020-08-19 13:30:00,46.09,46.18,46.08,46.16,10261.0,39.7163,39.7939,39.7077,39.7766,10261.0
2020-08-19 13:35:00,46.16,46.18,46.12,46.16,6988.0,39.7766,39.7939,39.7422,39.7766,6988.0
2020-08-19 13:40:00,46.15,46.21,46.13,46.16,9749.0,39.768,39.8197,39.7508,39.7766,9749.0
2020-08-19 13:45:00,46.11,46.15,46.08,46.1,8731.0,39.7335,39.768,39.7077,39.7249,8731.0
2020-08-19 13:50:00,46.1,46.26,46.09,46.26,12062.0,39.7249,39.8628,39.7163,39.8628,12062.0
2020-08-19 13:55:00,46.26,46.31,46.22,46.3,9670.0,39.8628,39.9059,39.8283,39.8973,9670.0
2020-08-19 14:00:00,46.3,46.46,46.27,46.36,16447.0,39.8973,40.0351,39.8714,39.949,16447.0
2020-08-19 14:05:00,46.37,46.44,46.32,46.36,15645.0,39.9576,40.0179,39.9145,39.949,15645.0
2020-08-19 14:10:00,46.36,46.4,46.25,46.27,12685.0,39.949,39.9834,39.8542,39.8714,12685.0
2020-08-19 14:15:00,46.27,46.33,46.24,46.24,14327.0,39.8714,39.9231,39.8456,39.8456,14327.0
2020-08-19 14:20:00,46.24,46.4,46.2,46.38,16199.0,39.8456,39.9834,39.8111,39.9662,16199.0
2020-08-19 14:25:00,46.4,46.5,46.37,46.46,28770.0,39.9834,40.0696,39.9576,40.0351,28770.0
2020-08-19 14:30:00,46.47,46.52,46.4,46.48,27711.0,40.0438,40.0868,39.9834,40.0524,27711.0
2020-08-19 14:35:00,46.48,46.49,46.36,46.37,32153.0,40.0524,40.061,39.949,39.9576,32153.0
2020-08-19 14:40:00,46.37,46.41,46.32,46.38,21829.0,39.9576,39.992,39.9145,39.9662,21829.0
2020-08-19 14:45:00,46.4,46.49,46.39,46.47,14612.0,39.9834,40.061,39.9748,40.0438,14612.0
2020-08-19 14:50:00,46.48,46.5,46.33,46.39,20462.0,40.0524,40.0696,39.9231,39.9748,20462.0
2020-08-19 14:55:00,46.4,46.5,46.38,46.46,16578.0,39.9834,40.0696,39.9662,40.0351,16578.0
2020-08-19 15:00:00,46.45,46.59,46.41,46.55,28690.0,40.0265,40.1472,39.992,40.1127,28690.0
2020-08-19 15:05:00,46.55,46.57,46.46,46.48,15299.0,40.1127,40.1299,40.0351,40.0524,15299.0
2020-08-19 15:10:00,46.48,46.49,46.44,46.44,10616.0,40.0524,40.061,40.0179,40.0179,10616.0
2020-08-19 15:15:00,46.43,46.46,46.37,46.4,8834.0,40.0093,40.0351,39.9576,39.9834,8834.0
2020-08-19 15:20:00,46.39,46.41,46.31,46.37,17428.0,39.9748,39.992,39.9059,39.9576,17428.0
2020-08-19 15:25:00,46.37,46.45,46.36,46.44,19638.0,39.9576,40.0265,39.949,40.0179,19638.0
2020-08-19 15:30:00,46.44,46.57,46.44,46.55,30550.0,40.0179,40.1299,40.0179,40.1127,30550.0
2020-08-19 15:35:00,46.55,46.63,46.54,46.61,25585.0,40.1127,40.1816,40.1041,40.1644,25585.0
2020-08-19 15:40:00,46.6,46.63,46.56,46.6,37531.0,40.1558,40.1816,40.1213,40.1558,37531.0
2020-08-19 15:45:00,46.6,46.6,46.36,46.4,67382.0,40.1558,40.1558,39.949,39.9834,67382.0
2020-08-19 15:50:00,46.39,46.4,46.24,46.26,72142.0,39.9748,39.9834,39.8456,39.8628,72142.0
2020-08-19 15:55:00,46.26,46.51,46.25,46.49,141175.0,39.8628,40.0782,39.8542,40.061,141175.0
2020-08-20 09:30:00,45.58,45.74,45.32,45.46,50171.0,39.2768,39.4147,39.0528,39.1734,50171.0
2020-08-20 09:35:00,45.54,45.83,45.42,45.5,26269.0,39.2424,39.4923,39.139,39.2079,26269.0
2020-08-20 09:40:00,45.37,45.48,45.2,45.36,32306.0,39.0959,39.1907,38.9494,39.0873,32306.0
2020-08-20 09:45:00,45.34,45.56,45.33,45.37,11594.0,39.07,39.2596,39.0614,39.0959,11594.0
2020-08-20 09:50:00,45.38,45.48,45.34,45.35,16510.0,39.1045,39.1907,39.07,39.0786,16510.0
2020-08-20 09:55:00,45.36,45.38,45.01,45.07,49436.0,39.0873,39.1045,38.7857,38.8374,49436.0
2020-08-20 10:00:00,45.05,45.27,45.0,45.24,26714.0,38.8201,39.0097,38.777,38.9838,26714.0
2020-08-20 10:05:00,45.24,45.45,45.14,45.43,33496.0,38.9838,39.1648,38.8977,39.1476,33496.0
2020-08-20 10:10:00,45.43,45.72,45.42,45.72,19878.0,39.1476,39.3975,39.139,39.3975,19878.0
2020-08-20 10:15:00,45.73,45.86,45.72,45.79,14681.0,39.4061,39.5181,39.3975,39.4578,14681.0
2020-08-20 10:20:00,45.8,45.84,45.74,45.78,10901.0,39.4664,39.5009,39.4147,39.4492,10901.0
2020-08-20 10:25:00,45.78,45.84,45.75,45.81,8729.0,39.4492,39.5009,39.4233,39.475,8729.0
2020-08-20 10:30:00,45.83,45.87,45.76,45.76,9676.0,39.4923,39.5267,39.4319,39.4319,9676.0
2020-08-20 10:35:00,45.75,45.95,45.75,45.93,6099.0,39.4233,39.5957,39.4233,39.5784,6099.0
2020-08-20 10:40:00,45.94,45.97,45.76,45.82,6587.0,39.587,39.6129,39.4319,39.4836,6587.0
2020-08-20 10:45:00,45.83,45.83,45.75,45.82,5240.0,39.4923,39.4923,39.4233,39.4836,5240.0
2020-08-20 10:50:00,45.83,45.9,45.83,45.85,7645.0,39.4923,39.5526,39.4923,39.5095,7645.0
2020-08-20 10:55:00,45.86,45.86,45.78,45.8,8034.0,39.5181,39.5181,39.4492,39.4664,8034.0
2020-08-20 11:00:00,45.81,45.85,45.77,45.82,9671.0,39.475,39.5095,39.4406,39.4836,9671.0
2020-08-20 11:05:00,45.82,45.87,45.79,45.83,11903.0,39.4836,39.5267,39.4578,39.4923,11903.0
2020-08-20 11:10:00,45.83,45.91,45.81,45.89,19483.0,39.4923,39.5612,39.475,39.544,19483.0
2020-08-20 11:15:00,45.89,45.9,45.8,45.83,10734.0,39.544,39.5526,39.4664,39.4923,10734.0
2020-08-20 11:20:00,45.82,45.91,45.78,45.87,33502.0,39.4836,39.5612,39.4492,39.5267,33502.0
2020-08-20 11:25:00,45.87,45.93,45.81,45.84,7237.0,39.5267,39.5784,39.475,39.5009,7237.0
2020-08-20 11:30:00,45.85,45.89,45.8,45.87,19815.0,39.5095,39.544,39.4664,39.5267,19815.0
2020-08-20 11:35:00,45.88,46.0,45.88,45.95,27724.0,39.5353,39.6387,39.5353,39.5957,27724.0
2020-08-20 11:40:00,45.96,45.99,45.89,45.9,11509.0,39.6043,39.6301,39.544,39.5526,11509.0
2020-08-20 11:45:00,45.91,45.96,45.9,45.96,9560.0,39.5612,39.6043,39.5526,39.6043,9560.0
2020-08-20 11:50:00,45.96,46.06,45.93,46.05,11365.0,39.6043,39.6904,39.5784,39.6818,11365.0
2020-08-20 11:55:00,46.05,46.13,45.97,46.03,21054.0,39.6818,39.7508,39.6129,39.6646,21054.0
2020-08-20 12:00:00,46.02,46.06,46.01,46.06,5191.0,39.656,39.6904,39.6474,39.6904,5191.0
2020-08-20 12:05:00,46.05,46.08,46.02,46.03,5925.0,39.6818,39.7077,39.656,39.6646,5925.0
2020-08-20 12:10:00,46.02,46.07,45.99,46.05,10949.0,39.656,39.6991,39.6301,39.6818,10949.0
2020-08-20 12:15:00,46.04,46.04,45.98,45.99,10166.0,39.6732,39.6732,39.6215,39.6301,10166.0
2020-08-20 12:20:00,46.0,46.04,45.93,46.03,11447.0,39.6387,39.6732,39.5784,39.6646,11447.0
2020-08-20 12:25:00,46.02,46.04,45.99,46.03,10035.0,39.656,39.6732,39.6301,39.6646,10035.0
2020-08-20 12:30:00,46.04,46.09,46.03,46.05,6929.0,39.6732,39.7163,39.6646,39.6818,6929.0
2020-08-20 12:35:00,46.04,46.04,45.95,46.01,7555.0,39.6732,39.6732,39.5957,39.6474,7555.0
2020-08-20 12:40:00,46.03,46.1,46.02,46.09,8764.0,39.6646,39.7249,39.656,39.7163,8764.0
2020-08-20 12:45:00,46.1,46.1,45.98,46.0,7197.0,39.7249,39.7249,39.6215,39.6387,7197.0
2020-08-20 12:50:00,46.0,46.02,45.96,45.99,8604.0,39.6387,39.656,39.6043,39.6301,8604.0
2020-08-20 12:55:00,46.0,46.01,45.95,45.97,8643.0,39.6387,39.6474,39.5957,39.6129,8643.0
2020-08-20 13:00:00,45.98,46.0,45.97,45.98,8883.0,39.6215,39.6387,39.6129,39.6215,8883.0
2020-08-20 13:05:00,45.96,46.0,45.95,45.98,13873.0,39.6043,39.6387,39.5957,39.6215,13873.0
2020-08-20 13:10:00,45.98,46.0,45.95,45.97,9683.0,39.6215,39.6387,39.5957,39.6129,9683.0
2020-08-20 13:15:00,45.97,46.01,45.96,46.01,19659.0,39.6129,39.6474,39.6043,39.6474,19659.0
2020-08-20 13:20:00,46.03,46.03,45.83,45.94,34028.0,39.6646,39.6646,39.4923,39.587,34028.0
2020-08-20 13:25:00,45.95,45.95,45.85,45.89,8381.0,39.5957,39.5957,39.5095,39.544,8381.0
2020-08-20 13:30:00,45.89,46.02,45.89,46.02,32363.0,39.544,39.656,39.544,39.656,32363.0
2020-08-20 13:35:00,46.03,46.05,45.9,45.9,29574.0,39.6646,39.6818,39.5526,39.5526,29574.0
2020-08-20 13:40:00,45.89,45.89,45.74,45.75,9465.0,39.544,39.544,39.4147,39.4233,9465.0
2020-08-20 13:45:00,45.75,45.75,45.59,45.68,13350.0,39.4233,39.4233,39.2854,39.363,13350.0
2020-08-20 13:50:00,45.67,45.68,45.58,45.58,5576.0,39.3544,39.363,39.2768,39.2768,5576.0
2020-08-20 13:55:00,45.6,45.65,45.51,45.53,15058.0,39.2941,39.3371,39.2165,39.2337,15058.0
2020-08-20 14:00:00,45.53,45.54,45.42,45.45,23936.0,39.2337,39.2424,39.139,39.1648,23936.0
2020-08-20 14:05:00,45.46,45.47,45.38,45.42,5675.0,39.1734,39.182,39.1045,39.139,5675.0
2020-08-20 14:10:00,45.43,45.48,45.41,45.47,5328.0,39.1476,39.1907,39.1303,39.182,5328.0
2020-08-20 14:15:00,45.47,45.47,45.35,45.36,6766.0,39.182,39.182,39.0786,39.0873,6766.0
2020-08-20 14:20:00,45.34,45.34,45.23,45.26,11306.0,39.07,39.07,38.9752,39.0011,11306.0
2020-08-20 14:25:00,45.24,45.24,45.11,45.18,9955.0,38.9838,38.9838,38.8718,38.9321,9955.0
2020-08-20 14:30:00,45.19,45.26,45.11,45.12,9308.0,38.9408,39.0011,38.8718,38.8804,9308.0
2020-08-20 14:35:00,45.11,45.12,45.03,45.1,10014.0,38.8718,38.8804,38.8029,38.8632,10014.0
2020-08-20 14:40:00,45.1,45.11,45.01,45.04,9183.0,38.8632,38.8718,38.7857,38.8115,9183.0
2020-08-20 14:45:00,45.04,45.08,45.01,45.04,10970.0,38.8115,38.846,38.7857,38.8115,10970.0
2020-08-20 14:50:00,45.06,45.15,45.06,45.14,10777.0,38.8287,38.9063,38.8287,38.8977,10777.0
2020-08-20 14:55:00,45.17,45.19,45.04,45.05,10600.0,38.9235,38.9408,38.8115,38.8201,10600.0
2020-08-20 15:00:00,45.07,45.16,45.05,45.13,15451.0,38.8374,38.9149,38.8201,38.8891,15451.0
2020-08-20 15:05:00,45.13,45.14,45.07,45.1,12818.0,38.8891,38.8977,38.8374,38.8632,12818.0
2020-08-20 15:10:00,45.1,45.15,45.03,45.11,12762.0,38.8632,38.9063,38.8029,38.8718,12762.0
2020-08-20 15:15:00,45.12,45.14,45.1,45.11,12834.0,38.8804,38.8977,38.8632,38.8718,12834.0
2020-08-20 15:20:00,45.12,45.17,45.09,45.12,13085.0,38.8804,38.9235,38.8546,38.8804,13085.0
2020-08-20 15:25:00,45.12,45.12,45.06,45.08,11758.0,38.8804,38.8804,38.8287,38.846,11758.0
2020-08-20 15:30:00,45.08,45.27,45.06,45.25,23630.0,38.846,39.0097,38.8287,38.9925,23630.0
2020-08-20 15:35:00,45.25,45.27,45.17,45.19,20143.0,38.9925,39.0097,38.9235,38.9408,20143.0
2020-08-20 15:40:00,45.19,45.21,45.13,45.19,30918.0,38.9408,38.958,38.8891,38.9408,30918.0
2020-08-20 15:45:00,45.18,45.25,45.16,45.21,53926.0,38.9321,38.9925,38.9149,38.958,53926.0
2020-08-20 15:50:00,45.19,45.27,45.17,45.25,62256.0,38.9408,39.0097,38.9235,38.9925,62256.0
2020-08-20 15:55:00,45.24,45.33,45.21,45.22,77530.0,38.9838,39.0614,38.958,38.9666,77530.0
2020-08-21 09:30:00,45.45,46.18,45.45,45.87,20758.0,39.1648,39.7939,39.1648,39.5267,20758.0
2020-08-21 09:35:00,45.85,46.04,45.67,46.01,28558.0,39.5095,39.6732,39.3544,39.6474,28558.0
2020-08-21 09:40:00,46.03,46.07,45.82,45.91,30586.0,39.6646,39.6991,39.4836,39.5612,30586.0
2020-08-21 09:45:00,46.0,46.03,45.74,45.86,13338.0,39.6387,39.6646,39.4147,39.5181,13338.0
2020-08-21 09:50:00,45.86,45.96,45.79,45.84,13512.0,39.5181,39.6043,39.4578,39.5009,13512.0
2020-08-21 09:55:00,45.84,45.85,45.76,45.85,12410.0,39.5009,39.5095,39.4319,39.5095,12410.0
2020-08-21 10:00:00,45.83,45.83,45.48,45.52,28934.0,39.4923,39.4923,39.1907,39.2251,28934.0
2020-08-21 10:05:00,45.52,45.74,45.5,45.7,15948.0,39.2251,39.4147,39.2079,39.3802,15948.0
2020-08-21 10:10:00,45.71,45.71,45.6,45.61,14797.0,39.3888,39.3888,39.2941,39.3027,14797.0
2020-08-21 10:15:00,45.59,45.92,45.59,45.89,15812.0,39.2854,39.5698,39.2854,39.544,15812.0
2020-08-21 10:20:00,45.86,45.87,45.68,45.76,6780.0,39.5181,39.5267,39.363,39.4319,6780.0
2020-08-21 10:25:00,45.73,45.82,45.7,45.82,5495.0,39.4061,39.4836,39.3802,39.4836,5495.0
2020-08-21 10:30:00,45.8,45.84,45.78,45.82,2921.0,39.4664,39.5009,39.4492,39.4836,2921.0
2020-08-21 10:35:00,45.83,45.84,45.78,45.84,5478.0,39.4923,39.5009,39.4492,39.5009,5478.0
2020-08-21 10:40:00,45.86,45.86,45.78,45.79,4388.0,39.5181,39.5181,39.4492,39.4578,4388.0
2020-08-21 10:45:00,45.8,45.82,45.78,45.79,3144.0,39.4664,39.4836,39.4492,39.4578,3144.0
2020-08-21 10:50:00,45.77,45.82,45.7,45.78,10617.0,39.4406,39.4836,39.3802,39.4492,10617.0
2020-08-21 10:55:00,45.77,45.8,45.75,45.76,5000.0,39.4406,39.4664,39.4233,39.4319,5000.0
2020-08-21 11:00:00,45.77,45.82,45.77,45.82,4448.0,39.4406,39.4836,39.4406,39.4836,4448.0
2020-08-21 11:05:00,45.82,45.86,45.75,45.79,7478.0,39.4836,39.5181,39.4233,39.4578,7478.0
2020-08-21 11:10:00,45.79,45.99,45.79,45.97,4355.0,39.4578,39.6301,39.4578,39.6129,4355.0
2020-08-21 11:15:00,45.98,45.99,45.94,45.94,3718.0,39.6215,39.6301,39.587,39.587,3718.0
2020-08-21 11:20:00,45.93,46.04,45.9,45.99,17359.0,39.5784,39.6732,39.5526,39.6301,17359.0
2020-08-21 11:25:00,45.98,46.03,45.96,46.01,4997.0,39.6215,39.6646,39.6043,39.6474,4997.0
2020-08-21 11:30:00,45.97,46.02,45.97,45.97,6218.0,39.6129,39.656,39.6129,39.6129,6218.0
2020-08-21 11:35:00,45.97,45.99,45.9,45.92,6150.0,39.6129,39.6301,39.5526,39.5698,6150.0
2020-08-21 11:40:00,45.92,45.93,45.85,45.86,4396.0,39.5698,39.5784,39.5095,39.5181,4396.0
2020-08-21 11:45:00,45.87,45.87,45.67,45.69,5837.0,39.5267,39.5267,39.3544,39.3716,5837.0
2020-08-21 11:50:00,45.71,45.83,45.66,45.81,26738.0,39.3888,39.4923,39.3458,39.475,26738.0
2020-08-21 11:55:00,45.8,45.8,45.69,45.72,7118.0,39.4664,39.4664,39.3716,39.3975,7118.0
2020-08-21 12:00:00,45.72,45.81,45.72,45.76,2741.0,39.3975,39.475,39.3975,39.4319,2741.0
2020-08-21 12:05:00,45.77,45.8,45.77,45.79,2219.0,39.4406,39.4664,39.4406,39.4578,2219.0
2020-08-21 12:10:00,45.79,45.88,45.79,45.88,2092.0,39.4578,39.5353,39.4578,39.5353,2092.0
2020-08-21 12:15:00,45.89,46.01,45.89,46.01,4760.0,39.544,39.6474,39.544,39.6474,4760.0
2020-08-21 12:20:00,46.0,46.09,45.99,46.09,7074.0,39.6387,39.7163,39.6301,39.7163,7074.0
2020-08-21 12:25:00,46.08,46.11,46.07,46.07,3394.0,39.7077,39.7335,39.6991,39.6991,3394.0
2020-08-21 12:30:00,46.07,46.24,46.06,46.2,8134.0,39.6991,39.8456,39.6904,39.8111,8134.0
2020-08-21 12:35:00,46.2,46.24,46.19,46.21,4066.0,39.8111,39.8456,39.8025,39.8197,4066.0
2020-08-21 12:40:00,46.2,46.2,46.08,46.08,9035.0,39.8111,39.8111,39.7077,39.7077,9035.0
2020-08-21 12:45:00,46.05,46.11,46.04,46.08,5082.0,39.6818,39.7335,39.6732,39.7077,5082.0
2020-08-21 12:50:00,46.09,46.1,46.02,46.04,4000.0,39.7163,39.7249,39.656,39.6732,4000.0
2020-08-21 12:55:00,46.04,46.06,46.02,46.05,3739.0,39.6732,39.6904,39.656,39.6818,3739.0
2020-08-21 13:00:00,46.04,46.04,45.96,46.02,15076.0,39.6732,39.6732,39.6043,39.656,15076.0
2020-08-21 13:05:00,46.02,46.09,46.02,46.06,6648.0,39.656,39.7163,39.656,39.6904,6648.0
2020-08-21 13:10:00,46.06,46.11,46.04,46.08,5981.0,39.6904,39.7335,39.6732,39.7077,5981.0
2020-08-21 13:15:00,46.07,46.12,46.07,46.09,5220.0,39.6991,39.7422,39.6991,39.7163,5220.0
2020-08-21 13:20:00,46.08,46.08,45.98,46.02,3739.0,39.7077,39.7077,39.6215,39.656,3739.0
2020-08-21 13:25:00,46.04,46.07,46.04,46.05,3601.0,39.6732,39.6991,39.6732,39.6818,3601.0
2020-08-21 13:30:00,46.05,46.06,45.99,46.02,6554.0,39.6818,39.6904,39.6301,39.656,6554.0
2020-08-21 13:35:00,46.01,46.04,45.99,46.03,2313.0,39.6474,39.6732,39.6301,39.6646,2313.0
2020-08-21 13:40:00,46.02,46.08,46.0,46.08,4201.0,39.656,39.7077,39.6387,39.7077,4201.0
2020-08-21 13:45:00,46.08,46.11,46.05,46.05,4404.0,39.7077,39.7335,39.6818,39.6818,4404.0
2020-08-21 13:50:00,46.06,46.06,46.0,46.02,3030.0,39.6904,39.6904,39.6387,39.656,3030.0
2020-08-21 13:55:00,46.02,46.03,45.98,46.02,5180.0,39.656,39.6646,39.6215,39.656,5180.0
2020-08-21 14:00:00,46.03,46.03,45.99,46.0,2918.0,39.6646,39.6646,39.6301,39.6387,2918.0
2020-08-21 14:05:00,45.99,46.03,45.94,45.97,10584.0,39.6301,39.6646,39.587,39.6129,10584.0
2020-08-21 14:10:00,45.99,45.99,45.96,45.96,2000.0,39.6301,39.6301,39.6043,39.6043,2000.0
2020-08-21 14:15:00,45.95,46.02,45.94,46.02,7467.0,39.5957,39.656,39.587,39.656,7467.0
2020-08-21 14:20:00,46.02,46.07,46.02,46.06,5174.0,39.656,39.6991,39.656,39.6904,5174.0
2020-08-21 14:25:00,46.07,46.1,46.07,46.07,5264.0,39.6991,39.7249,39.6991,39.6991,5264.0
2020-08-21 14:30:00,46.08,46.12,46.07,46.12,5214.0,39.7077,39.7422,39.6991,39.7422,5214.0
2020-08-21 14:35:00,46.12,46.12,46.02,46.03,6908.0,39.7422,39.7422,39.656,39.6646,6908.0
2020-08-21 14:40:00,46.04,46.04,45.96,45.98,14443.0,39.6732,39.6732,39.6043,39.6215,14443.0
2020-08-21 14:45:00,45.97,46.04,45.96,46.0,17861.0,39.6129,39.6732,39.6043,39.6387,17861.0
2020-08-21 14:50:00,46.0,46.05,45.98,46.05,9527.0,39.6387,39.6818,39.6215,39.6818,9527.0
2020-08-21 14:55:00,46.05,46.08,45.99,46.0,8580.0,39.6818,39.7077,39.6301,39.6387,8580.0
2020-08-21 15:00:00,46.0,46.07,45.97,45.98,6405.0,39.6387,39.6991,39.6129,39.6215,6405.0
2020-08-21 15:05:00,45.99,46.15,45.93,46.09,36447.0,39.6301,39.768,39.5784,39.7163,36447.0
2020-08-21 15:10:00,46.09,46.14,46.06,46.13,7244.0,39.7163,39.7594,39.6904,39.7508,7244.0
2020-08-21 15:15:00,46.12,46.12,46.06,46.08,9653.0,39.7422,39.7422,39.6904,39.7077,9653.0
2020-08-21 15:20:00,46.06,46.14,46.05,46.12,22366.0,39.6904,39.7594,39.6818,39.7422,22366.0
2020-08-21 15:25:00,46.11,46.12,46.03,46.07,11996.0,39.7335,39.7422,39.6646,39.6991,11996.0
2020-08-21 15:30:00,46.08,46.16,46.0,46.12,38001.0,39.7077,39.7766,39.6387,39.7422,38001.0
2020-08-21 15:35:00,46.12,46.16,46.09,46.14,172527.0,39.7422,39.7766,39.7163,39.7594,172527.0
2020-08-21 15:40:00,46.14,46.16,46.1,46.13,29694.0,39.7594,39.7766,39.7249,39.7508,29694.0
2020-08-21 15:45:00,46.13,46.33,46.11,46.33,76607.0,39.7508,39.9231,39.7335,39.9231,76607.0
2020-08-21 15:50:00,46.33,46.36,46.27,46.35,71477.0,39.9231,39.949,39.8714,39.9403,71477.0
2020-08-21 15:55:00,46.35,46.39,46.24,46.24,149517.0,39.9403,39.9748,39.8456,39.8456,149517.0
2020-08-24 09:30:00,46.74,46.8,46.21,46.8,89147.0,40.2764,40.3281,39.8197,40.3281,89147.0
2020-08-24 09:35:00,46.8,46.8,46.45,46.48,28710.0,40.3281,40.3281,40.0265,40.0524,28710.0
2020-08-24 09:40:00,46.48,46.48,46.24,46.33,15306.0,40.0524,40.0524,39.8456,39.9231,15306.0
2020-08-24 09:45:00,46.34,46.5,46.27,46.45,8589.0,39.9317,40.0696,39.8714,40.0265,8589.0
2020-08-24 09:50:00,46.51,46.54,46.01,46.01,15702.0,40.0782,40.1041,39.6474,39.6474,15702.0
2020-08-24 09:55:00,46.04,46.43,46.02,46.36,42375.0,39.6732,40.0093,39.656,39.949,42375.0
2020-08-24 10:00:00,46.39,46.67,46.38,46.58,23225.0,39.9748,40.2161,39.9662,40.1385,23225.0
2020-08-24 10:05:00,46.58,46.74,46.56,46.68,23381.0,40.1385,40.2764,40.1213,40.2247,23381.0
2020-08-24 10:10:00,46.71,46.8,46.71,46.79,20023.0,40.2506,40.3281,40.2506,40.3195,20023.0
2020-08-24 10:15:00,46.77,46.91,46.75,46.82,17609.0,40.3023,40.4229,40.285,40.3453,17609.0
2020-08-24 10:20:00,46.82,46.94,46.8,46.9,16550.0,40.3453,40.4488,40.3281,40.4143,16550.0
2020-08-24 10:25:00,46.88,46.9,46.59,46.64,12891.0,40.3971,40.4143,40.1472,40.1902,12891.0
2020-08-24 10:30:00,46.65,46.8,46.6,46.71,20544.0,40.1989,40.3281,40.1558,40.2506,20544.0
2020-08-24 10:35:00,46.72,46.79,46.59,46.66,16762.0,40.2592,40.3195,40.1472,40.2075,16762.0
2020-08-24 10:40:00,46.68,46.7,46.52,46.61,14690.0,40.2247,40.2419,40.0868,40.1644,14690.0
2020-08-24 10:45:00,46.61,46.63,46.52,46.62,12925.0,40.1644,40.1816,40.0868,40.173,12925.0
2020-08-24 10:50:00,46.61,46.66,46.52,46.6,49185.0,40.1644,40.2075,40.0868,40.1558,49185.0
2020-08-24 10:55:00,46.6,46.71,46.59,46.62,17027.0,40.1558,40.2506,40.1472,40.173,17027.0
2020-08-24 11:00:00,46.61,46.7,46.58,46.64,19774.0,40.1644,40.2419,40.1385,40.1902,19774.0
2020-08-24 11:05:00,46.63,46.79,46.57,46.76,24727.0,40.1816,40.3195,40.1299,40.2936,24727.0
2020-08-24 11:10:00,46.78,46.83,46.72,46.8,23758.0,40.3109,40.354,40.2592,40.3281,23758.0
2020-08-24 11:15:00,46.8,46.83,46.77,46.81,15651.0,40.3281,40.354,40.3023,40.3367,15651.0
2020-08-24 11:20:00,46.81,46.85,46.8,46.83,5410.0,40.3367,40.3712,40.3281,40.354,5410.0
2020-08-24 11:25:00,46.85,46.98,46.81,46.98,20839.0,40.3712,40.4832,40.3367,40.4832,20839.0
2020-08-24 11:30:00,46.97,47.04,46.91,46.96,15487.0,40.4746,40.5349,40.4229,40.466,15487.0
2020-08-24 11:35:00,46.99,47.04,46.93,47.0,18784.0,40.4918,40.5349,40.4401,40.5005,18784.0
2020-08-24 11:40:00,47.01,47.14,47.0,47.11,22799.0,40.5091,40.6211,40.5005,40.5952,22799.0
2020-08-24 11:45:00,47.14,47.16,47.1,47.16,6716.0,40.6211,40.6383,40.5866,40.6383,6716.0
2020-08-24 11:50:00,47.16,47.24,47.11,47.17,21990.0,40.6383,40.7073,40.5952,40.6469,21990.0
2020-08-24 11:55:00,47.2,47.21,47.09,47.13,15710.0,40.6728,40.6814,40.578,40.6125,15710.0
2020-08-24 12:00:00,47.14,47.2,47.05,47.05,34194.0,40.6211,40.6728,40.5435,40.5435,34194.0
2020-08-24 12:05:00,47.06,47.19,47.06,47.16,12422.0,40.5522,40.6642,40.5522,40.6383,12422.0
2020-08-24 12:10:00,47.16,47.21,47.13,47.16,12805.0,40.6383,40.6814,40.6125,40.6383,12805.0
2020-08-24 12:15:00,47.16,47.29,47.15,47.26,39983.0,40.6383,40.7504,40.6297,40.7245,39983.0
2020-08-24 12:20:00,47.27,47.27,47.15,47.18,13139.0,40.7331,40.7331,40.6297,40.6556,13139.0
2020-08-24 12:25:00,47.2,47.25,47.13,47.19,14080.0,40.6728,40.7159,40.6125,40.6642,14080.0
2020-08-24 12:30:00,47.21,47.22,47.15,47.21,6835.0,40.6814,40.69,40.6297,40.6814,6835.0
2020-08-24 12:35:00,47.22,47.27,47.2,47.23,8055.0,40.69,40.7331,40.6728,40.6987,8055.0
2020-08-24 12:40:00,47.23,47.24,47.11,47.14,10691.0,40.6987,40.7073,40.5952,40.6211,10691.0
2020-08-24 12:45:00,47.14,47.16,47.07,47.08,15272.0,40.6211,40.6383,40.5608,40.5694,15272.0
2020-08-24 12:50:00,47.1,47.17,47.1,47.14,5341.0,40.5866,40.6469,40.5866,40.6211,5341.0
2020-08-24 12:55:00,47.15,47.15,47.01,47.03,11615.0,40.6297,40.6297,40.5091,40.5263,11615.0
2020-08-24 13:00:00,47.03,47.03,46.98,47.02,11713.0,40.5263,40.5263,40.4832,40.5177,11713.0
2020-08-24 13:05:00,47.02,47.02,46.86,46.91,23476.0,40.5177,40.5177,40.3798,40.4229,23476.0
2020-08-24 13:10:00,46.92,47.01,46.92,47.01,13125.0,40.4315,40.5091,40.4315,40.5091,13125.0
2020-08-24 13:15:00,47.01,47.07,46.99,47.02,14400.0,40.5091,40.5608,40.4918,40.5177,14400.0
2020-08-24 13:20:00,47.03,47.05,46.97,47.0,9234.0,40.5263,40.5435,40.4746,40.5005,9234.0
2020-08-24 13:25:00,46.99,47.11,46.98,47.11,11647.0,40.4918,40.5952,40.4832,40.5952,11647.0
2020-08-24 13:30:00,47.11,47.2,47.09,47.19,13691.0,40.5952,40.6728,40.578,40.6642,13691.0
2020-08-24 13:35:00,47.19,47.25,47.19,47.25,15195.0,40.6642,40.7159,40.6642,40.7159,15195.0
2020-08-24 13:40:00,47.26,47.3,47.25,47.29,12846.0,40.7245,40.759,40.7159,40.7504,12846.0
2020-08-24 13:45:00,47.29,47.32,47.2,47.26,7510.0,40.7504,40.7762,40.6728,40.7245,7510.0
2020-08-24 13:50:00,47.27,47.27,47.19,47.2,19061.0,40.7331,40.7331,40.6642,40.6728,19061.0
2020-08-24 13:55:00,47.2,47.24,47.19,47.21,48642.0,40.6728,40.7073,40.6642,40.6814,48642.0
2020-08-24 14:00:00,47.22,47.26,47.22,47.25,12138.0,40.69,40.7245,40.69,40.7159,12138.0
2020-08-24 14:05:00,47.26,47.28,47.2,47.23,14017.0,40.7245,40.7417,40.6728,40.6987,14017.0
2020-08-24 14:10:00,47.24,47.29,47.23,47.27,6930.0,40.7073,40.7504,40.6987,40.7331,6930.0
2020-08-24 14:15:00,47.26,47.33,47.26,47.3,13094.0,40.7245,40.7848,40.7245,40.759,13094.0
2020-08-24 14:20:00,47.3,47.31,47.19,47.27,77161.0,40.759,40.7676,40.6642,40.7331,77161.0
2020-08-24 14:25:00,47.27,47.3,47.26,47.29,9435.0,40.7331,40.759,40.7245,40.7504,9435.0
2020-08-24 14:30:00,47.28,47.29,47.21,47.25,10089.0,40.7417,40.7504,40.6814,40.7159,10089.0
2020-08-24 14:35:00,47.26,47.31,47.25,47.3,13058.0,40.7245,40.7676,40.7159,40.759,13058.0
2020-08-24 14:40:00,47.3,47.34,47.25,47.32,16262.0,40.759,40.7934,40.7159,40.7762,16262.0
2020-08-24 14:45:00,47.32,47.37,47.3,47.31,9849.0,40.7762,40.8193,40.759,40.7676,9849.0
2020-08-24 14:50:00,47.32,47.34,47.2,47.22,11679.0,40.7762,40.7934,40.6728,40.69,11679.0
2020-08-24 14:55:00,47.24,47.33,47.2,47.3,29754.0,40.7073,40.7848,40.6728,40.759,29754.0
2020-08-24 15:00:00,47.31,47.41,47.22,47.22,20738.0,40.7676,40.8538,40.69,40.69,20738.0
2020-08-24 15:05:00,47.2,47.28,47.19,47.27,12117.0,40.6728,40.7417,40.6642,40.7331,12117.0
2020-08-24 15:10:00,47.27,47.28,47.24,47.28,9612.0,40.7331,40.7417,40.7073,40.7417,9612.0
2020-08-24 15:15:00,47.29,47.44,47.29,47.44,24221.0,40.7504,40.8796,40.7504,40.8796,24221.0
2020-08-24 15:20:00,47.44,47.47,47.41,47.47,13126.0,40.8796,40.9055,40.8538,40.9055,13126.0
2020-08-24 15:25:00,47.46,47.58,47.44,47.56,31722.0,40.8968,41.0003,40.8796,40.983,31722.0
2020-08-24 15:30:00,47.55,47.61,47.46,47.52,25415.0,40.9744,41.0261,40.8968,40.9485,25415.0
2020-08-24 15:35:00,47.52,47.78,47.51,47.76,88800.0,40.9485,41.1726,40.9399,41.1554,88800.0
2020-08-24 15:40:00,47.78,47.86,47.76,47.81,57340.0,41.1726,41.2415,41.1554,41.1984,57340.0
2020-08-24 15:45:00,47.8,47.87,47.74,47.76,93997.0,41.1898,41.2501,41.1381,41.1554,93997.0
2020-08-24 15:50:00,47.76,47.8,47.73,47.75,156492.0,41.1554,41.1898,41.1295,41.1467,156492.0
2020-08-24 15:55:00,47.75,47.81,47.74,47.81,274431.0,41.1467,41.1984,41.1381,41.1984,274431.0
2020-08-25 09:30:00,47.7,47.7,46.73,46.89,88288.0,41.1037,41.1037,40.2678,40.4057,88288.0
2020-08-25 09:35:00,46.84,46.93,46.28,46.32,59132.0,40.3626,40.4401,39.88,39.9145,59132.0
2020-08-25 09:40:00,46.32,46.42,46.03,46.24,49567.0,39.9145,40.0007,39.6646,39.8456,49567.0
2020-08-25 09:45:00,46.26,46.44,46.24,46.36,52988.0,39.8628,40.0179,39.8456,39.949,52988.0
2020-08-25 09:50:00,46.35,46.5,46.14,46.39,45948.0,39.9403,40.0696,39.7594,39.9748,45948.0
2020-08-25 09:55:00,46.44,46.44,46.32,46.39,43463.0,40.0179,40.0179,39.9145,39.9748,43463.0
2020-08-25 10:00:00,46.4,46.63,46.32,46.45,47067.0,39.9834,40.1816,39.9145,40.0265,47067.0
2020-08-25 10:05:00,46.45,46.47,46.29,46.35,34642.0,40.0265,40.0438,39.8886,39.9403,34642.0
2020-08-25 10:10:00,46.34,46.36,46.17,46.18,44620.0,39.9317,39.949,39.7852,39.7939,44620.0
2020-08-25 10:15:00,46.21,46.36,46.19,46.28,85134.0,39.8197,39.949,39.8025,39.88,85134.0
2020-08-25 10:20:00,46.28,46.28,46.05,46.23,40366.0,39.88,39.88,39.6818,39.8369,40366.0
2020-08-25 10:25:00,46.23,46.24,46.07,46.17,63262.0,39.8369,39.8456,39.6991,39.7852,63262.0
2020-08-25 10:30:00,46.16,46.35,46.11,46.32,19485.0,39.7766,39.9403,39.7335,39.9145,19485.0
2020-08-25 10:35:00,46.31,46.32,46.15,46.23,22475.0,39.9059,39.9145,39.768,39.8369,22475.0
2020-08-25 10:40:00,46.25,46.3,46.15,46.27,24759.0,39.8542,39.8973,39.768,39.8714,24759.0
2020-08-25 10:45:00,46.28,46.47,46.26,46.46,27123.0,39.88,40.0438,39.8628,40.0351,27123.0
2020-08-25 10:50:00,46.46,46.54,46.4,46.46,45058.0,40.0351,40.1041,39.9834,40.0351,45058.0
2020-08-25 10:55:00,46.48,46.52,46.45,46.47,42860.0,40.0524,40.0868,40.0265,40.0438,42860.0
2020-08-25 11:00:00,46.48,46.73,46.48,46.73,64837.0,40.0524,40.2678,40.0524,40.2678,64837.0
2020-08-25 11:05:00,46.71,46.72,46.39,46.48,22410.0,40.2506,40.2592,39.9748,40.0524,22410.0
2020-08-25 11:10:00,46.47,46.5,46.18,46.21,19913.0,40.0438,40.0696,39.7939,39.8197,19913.0
2020-08-25 11:15:00,46.15,46.2,45.92,45.94,53658.0,39.768,39.8111,39.5698,39.587,53658.0
2020-08-25 11:20:00,45.97,46.01,45.82,45.89,36617.0,39.6129,39.6474,39.4836,39.544,36617.0
2020-08-25 11:25:00,45.9,45.97,45.69,45.93,48428.0,39.5526,39.6129,39.3716,39.5784,48428.0
2020-08-25 11:30:00,45.9,45.98,45.8,45.98,46828.0,39.5526,39.6215,39.4664,39.6215,46828.0
2020-08-25 11:35:00,46.0,46.05,45.89,45.89,18319.0,39.6387,39.6818,39.544,39.544,18319.0
2020-08-25 11:40:00,45.88,45.89,45.7,45.71,30689.0,39.5353,39.544,39.3802,39.3888,30689.0
2020-08-25 11:45:00,45.72,45.76,45.57,45.74,170227.0,39.3975,39.4319,39.2682,39.4147,170227.0
2020-08-25 11:50:00,45.72,46.05,45.71,46.04,24821.0,39.3975,39.6818,39.3888,39.6732,24821.0
2020-08-25 11:55:00,46.04,46.07,45.92,45.97,21186.0,39.6732,39.6991,39.5698,39.6129,21186.0
2020-08-25 12:00:00,45.97,46.07,45.94,46.07,23465.0,39.6129,39.6991,39.587,39.6991,23465.0
2020-08-25 12:05:00,46.08,46.17,46.08,46.13,11265.0,39.7077,39.7852,39.7077,39.7508,11265.0
2020-08-25 12:10:00,46.15,46.17,46.01,46.03,11554.0,39.768,39.7852,39.6474,39.6646,11554.0
2020-08-25 12:15:00,46.03,46.18,46.03,46.17,14994.0,39.6646,39.7939,39.6646,39.7852,14994.0
2020-08-25 12:20:00,46.17,46.31,46.11,46.3,19634.0,39.7852,39.9059,39.7335,39.8973,19634.0
2020-08-25 12:25:00,46.3,46.36,46.25,46.29,10431.0,39.8973,39.949,39.8542,39.8886,10431.0
2020-08-25 12:30:00,46.29,46.32,46.24,46.3,11956.0,39.8886,39.9145,39.8456,39.8973,11956.0
2020-08-25 12:35:00,46.32,46.53,46.31,46.47,19826.0,39.9145,40.0955,39.9059,40.0438,19826.0
2020-08-25 12:40:00,46.47,46.54,46.47,46.54,13970.0,40.0438,40.1041,40.0438,40.1041,13970.0
2020-08-25 12:45:00,46.55,46.63,46.48,46.51,16737.0,40.1127,40.1816,40.0524,40.0782,16737.0
2020-08-25 12:50:00,46.5,46.68,46.44,46.66,69272.0,40.0696,40.2247,40.0179,40.2075,69272.0
2020-08-25 12:55:00,46.68,46.79,46.57,46.61,16716.0,40.2247,40.3195,40.1299,40.1644,16716.0
2020-08-25 13:00:00,46.61,46.68,46.55,46.64,8458.0,40.1644,40.2247,40.1127,40.1902,8458.0
2020-08-25 13:05:00,46.62,46.67,46.61,46.67,7049.0,40.173,40.2161,40.1644,40.2161,7049.0
2020-08-25 13:10:00,46.67,46.81,46.67,46.75,18190.0,40.2161,40.3367,40.2161,40.285,18190.0
2020-08-25 13:15:00,46.75,46.82,46.73,46.74,10875.0,40.285,40.3453,40.2678,40.2764,10875.0
2020-08-25 13:20:00,46.76,46.85,46.75,46.85,12902.0,40.2936,40.3712,40.285,40.3712,12902.0
2020-08-25 13:25:00,46.86,46.87,46.68,46.73,20802.0,40.3798,40.3884,40.2247,40.2678,20802.0
2020-08-25 13:30:00,46.72,46.78,46.72,46.75,9362.0,40.2592,40.3109,40.2592,40.285,9362.0
2020-08-25 13:35:00,46.77,46.78,46.63,46.7,10105.0,40.3023,40.3109,40.1816,40.2419,10105.0
2020-08-25 13:40:00,46.69,46.77,46.69,46.77,9400.0,40.2333,40.3023,40.2333,40.3023,9400.0
2020-08-25 13:45:00,46.77,46.86,46.75,46.84,8641.0,40.3023,40.3798,40.285,40.3626,8641.0
2020-08-25 13:50:00,46.84,46.96,46.84,46.95,21953.0,40.3626,40.466,40.3626,40.4574,21953.0
2020-08-25 13:55:00,46.94,46.97,46.89,46.96,12488.0,40.4488,40.4746,40.4057,40.466,12488.0
2020-08-25 14:00:00,46.95,46.96,46.87,46.92,17714.0,40.4574,40.466,40.3884,40.4315,17714.0
2020-08-25 14:05:00,46.91,46.93,46.88,46.88,10346.0,40.4229,40.4401,40.3971,40.3971,10346.0
2020-08-25 14:10:00,46.87,46.93,46.84,46.84,14356.0,40.3884,40.4401,40.3626,40.3626,14356.0
2020-08-25 14:15:00,46.84,46.85,46.76,46.84,17968.0,40.3626,40.3712,40.2936,40.3626,17968.0
2020-08-25 14:20:00,46.82,46.89,46.82,46.89,10762.0,40.3453,40.4057,40.3453,40.4057,10762.0
2020-08-25 14:25:00,46.88,46.88,46.75,46.75,17479.0,40.3971,40.3971,40.285,40.285,17479.0
2020-08-25 14:30:00,46.75,46.8,46.72,46.75,13419.0,40.285,40.3281,40.2592,40.285,13419.0
2020-08-25 14:35:00,46.75,46.76,46.65,46.68,27353.0,40.285,40.2936,40.1989,40.2247,27353.0
2020-08-25 14:40:00,46.68,46.69,46.55,46.57,23804.0,40.2247,40.2333,40.1127,40.1299,23804.0
2020-08-25 14:45:00,46.55,46.58,46.49,46.51,49054.0,40.1127,40.1385,40.061,40.0782,49054.0
2020-08-25 14:50:00,46.51,46.52,46.37,46.38,26651.0,40.0782,40.0868,39.9576,39.9662,26651.0
2020-08-25 14:55:00,46.38,46.39,46.19,46.23,36897.0,39.9662,39.9748,39.8025,39.8369,36897.0
2020-08-25 15:00:00,46.22,46.41,46.19,46.35,31269.0,39.8283,39.992,39.8025,39.9403,31269.0
2020-08-25 15:05:00,46.37,46.51,46.35,46.49,19356.0,39.9576,40.0782,39.9403,40.061,19356.0
2020-08-25 15:10:00,46.48,46.55,46.41,46.43,27767.0,40.0524,40.1127,39.992,40.0093,27767.0
2020-08-25 15:15:00,46.43,46.53,46.38,46.53,33635.0,40.0093,40.0955,39.9662,40.0955,33635.0
2020-08-25 15:20:00,46.52,46.53,46.46,46.5,30588.0,40.0868,40.0955,40.0351,40.0696,30588.0
2020-08-25 15:25:00,46.51,46.64,46.46,46.59,31673.0,40.0782,40.1902,40.0351,40.1472,31673.0
2020-08-25 15:30:00,46.59,46.66,46.54,46.64,30255.0,40.1472,40.2075,40.1041,40.1902,30255.0
2020-08-25 15:35:00,46.65,46.71,46.57,46.58,43523.0,40.1989,40.2506,40.1299,40.1385,43523.0
2020-08-25 15:40:00,46.58,46.69,46.54,46.55,57972.0,40.1385,40.2333,40.1041,40.1127,57972.0
2020-08-25 15:45:00,46.55,46.62,46.5,46.58,181142.0,40.1127,40.173,40.0696,40.1385,181142.0
2020-08-25 15:50:00,46.57,46.63,46.5,46.63,105560.0,40.1299,40.1816,40.0696,40.1816,105560.0
2020-08-25 15:55:00,46.63,46.78,46.62,46.66,200674.0,40.1816,40.3109,40.173,40.2075,200674.0
2020-08-26 09:30:00,53.6,53.6,51.14,51.45,1370680.0,46.1878,46.1878,44.0679,44.3351,1370680.0
2020-08-26 09:35:00,51.46,53.35,51.46,53.14,926811.0,44.3437,45.9723,44.3437,45.7914,926811.0
2020-08-26 09:40:00,53.15,53.19,51.31,51.33,484830.0,45.8,45.8345,44.2144,44.2317,484830.0
2020-08-26 09:45:00,51.35,51.93,50.76,51.11,509821.0,44.2489,44.7487,43.7405,44.0421,509821.0
2020-08-26 09:50:00,51.12,51.47,50.79,50.89,671590.0,44.0507,44.3523,43.7663,43.8525,671590.0
2020-08-26 09:55:00,50.89,51.47,50.47,51.09,447919.0,43.8525,44.3523,43.4906,44.0249,447919.0
2020-08-26 10:00:00,51.1,52.09,51.1,51.94,512322.0,44.0335,44.8866,44.0335,44.7573,512322.0
2020-08-26 10:05:00,51.96,52.37,51.77,52.07,412944.0,44.7745,45.1279,44.6108,44.8693,412944.0
2020-08-26 10:10:00,52.05,52.52,51.91,52.42,227882.0,44.8521,45.2571,44.7315,45.1709,227882.0
2020-08-26 10:15:00,52.46,52.89,52.43,52.78,415581.0,45.2054,45.5759,45.1796,45.4812,415581.0
2020-08-26 10:20:00,52.78,53.24,52.65,53.17,283543.0,45.4812,45.8775,45.3691,45.8172,283543.0
2020-08-26 10:25:00,53.17,53.17,52.57,52.78,270456.0,45.8172,45.8172,45.3002,45.4812,270456.0
2020-08-26 10:30:00,52.76,52.91,52.6,52.82,189431.0,45.4639,45.5932,45.326,45.5156,189431.0
2020-08-26 10:35:00,52.81,53.33,52.8,53.31,348833.0,45.507,45.9551,45.4984,45.9379,348833.0
2020-08-26 10:40:00,53.31,53.96,53.3,53.71,429656.0,45.9379,46.498,45.9292,46.2825,429656.0
2020-08-26 10:45:00,53.72,53.85,53.44,53.55,189929.0,46.2912,46.4032,46.0499,46.1447,189929.0
2020-08-26 10:50:00,53.53,53.96,53.53,53.84,165129.0,46.1274,46.498,46.1274,46.3946,165129.0
2020-08-26 10:55:00,53.85,53.85,53.43,53.65,201045.0,46.4032,46.4032,46.0413,46.2308,201045.0
2020-08-26 11:00:00,53.67,53.84,53.54,53.66,119275.0,46.2481,46.3946,46.1361,46.2395,119275.0
2020-08-26 11:05:00,53.65,53.75,53.39,53.69,110369.0,46.2308,46.317,46.0068,46.2653,110369.0
2020-08-26 11:10:00,53.7,53.99,53.64,53.9,182461.0,46.2739,46.5238,46.2222,46.4463,182461.0
2020-08-26 11:15:00,53.85,53.86,53.62,53.82,109916.0,46.4032,46.4118,46.205,46.3773,109916.0
2020-08-26 11:20:00,53.83,54.09,53.65,53.82,200518.0,46.386,46.61,46.2308,46.3773,200518.0
2020-08-26 11:25:00,53.81,53.85,53.5,53.62,129504.0,46.3687,46.4032,46.1016,46.205,129504.0
2020-08-26 11:30:00,53.65,53.74,52.93,53.08,139493.0,46.2308,46.3084,45.6104,45.7397,139493.0
2020-08-26 11:35:00,53.08,53.3,52.9,53.07,157984.0,45.7397,45.9292,45.5846,45.731,157984.0
2020-08-26 11:40:00,53.07,53.47,52.99,53.37,100780.0,45.731,46.0757,45.6621,45.9896,100780.0
2020-08-26 11:45:00,53.34,53.57,53.31,53.57,62384.0,45.9637,46.1619,45.9379,46.1619,62384.0
2020-08-26 11:50:00,53.57,53.63,53.25,53.26,74616.0,46.1619,46.2136,45.8862,45.8948,74616.0
2020-08-26 11:55:00,53.26,53.77,53.26,53.77,71633.0,45.8948,46.3342,45.8948,46.3342,71633.0
2020-08-26 12:00:00,53.79,54.0,53.65,53.93,145187.0,46.3515,46.5324,46.2308,46.4721,145187.0
2020-08-26 12:05:00,53.91,53.96,53.6,53.74,95736.0,46.4549,46.498,46.1878,46.3084,95736.0
2020-08-26 12:10:00,53.76,53.91,53.5,53.77,75800.0,46.3256,46.4549,46.1016,46.3342,75800.0
2020-08-26 12:15:00,53.8,53.9,53.63,53.8,39258.0,46.3601,46.4463,46.2136,46.3601,39258.0
2020-08-26 12:20:00,53.81,53.81,53.41,53.59,72099.0,46.3687,46.3687,46.024,46.1791,72099.0
2020-08-26 12:25:00,53.59,53.59,53.34,53.36,69365.0,46.1791,46.1791,45.9637,45.9809,69365.0
2020-08-26 12:30:00,53.39,53.47,52.99,53.05,152925.0,46.0068,46.0757,45.6621,45.7138,152925.0
2020-08-26 12:35:00,53.06,53.13,52.8,52.84,158267.0,45.7224,45.7828,45.4984,45.5329,158267.0
2020-08-26 12:40:00,52.83,53.32,52.81,53.3,86338.0,45.5242,45.9465,45.507,45.9292,86338.0
2020-08-26 12:45:00,53.3,53.49,53.22,53.28,117595.0,45.9292,46.093,45.8603,45.912,117595.0
2020-08-26 12:50:00,53.29,53.39,53.14,53.15,49154.0,45.9206,46.0068,45.7914,45.8,49154.0
2020-08-26 12:55:00,53.2,53.27,53.02,53.22,67746.0,45.8431,45.9034,45.688,45.8603,67746.0
2020-08-26 13:00:00,53.24,53.37,53.17,53.3,68821.0,45.8775,45.9896,45.8172,45.9292,68821.0
2020-08-26 13:05:00,53.27,53.55,53.21,53.32,143658.0,45.9034,46.1447,45.8517,45.9465,143658.0
2020-08-26 13:10:00,53.33,53.53,53.32,53.47,89270.0,45.9551,46.1274,45.9465,46.0757,89270.0
2020-08-26 13:15:00,53.49,53.67,53.45,53.47,85475.0,46.093,46.2481,46.0585,46.0757,85475.0
2020-08-26 13:20:00,53.49,53.55,53.35,53.4,101113.0,46.093,46.1447,45.9723,46.0154,101113.0
2020-08-26 13:25:00,53.41,53.8,53.36,53.74,87694.0,46.024,46.3601,45.9809,46.3084,87694.0
2020-08-26 13:30:00,53.73,53.8,53.5,53.56,89883.0,46.2998,46.3601,46.1016,46.1533,89883.0
2020-08-26 13:35:00,53.57,53.7,53.47,53.62,42157.0,46.1619,46.2739,46.0757,46.205,42157.0
2020-08-26 13:40:00,53.6,53.8,53.59,53.75,51215.0,46.1878,46.3601,46.1791,46.317,51215.0
2020-08-26 13:45:00,53.74,53.8,53.61,53.78,76919.0,46.3084,46.3601,46.1964,46.3429,76919.0
2020-08-26 13:50:00,53.77,53.98,53.77,53.88,72181.0,46.3342,46.5152,46.3342,46.429,72181.0
2020-08-26 13:55:00,53.88,54.0,53.88,53.96,65014.0,46.429,46.5324,46.429,46.498,65014.0
2020-08-26 14:00:00,53.95,54.16,53.88,54.03,160669.0,46.4894,46.6703,46.429,46.5583,160669.0
2020-08-26 14:05:00,54.04,54.5,53.91,54.4,223703.0,46.5669,46.9633,46.4549,46.8771,223703.0
2020-08-26 14:10:00,54.4,54.5,54.07,54.27,135876.0,46.8771,46.9633,46.5928,46.7651,135876.0
2020-08-26 14:15:00,54.27,54.4,53.99,54.08,99001.0,46.7651,46.8771,46.5238,46.6014,99001.0
2020-08-26 14:20:00,54.08,54.38,54.05,54.16,87555.0,46.6014,46.8599,46.5755,46.6703,87555.0
2020-08-26 14:25:00,54.18,54.25,54.12,54.16,43737.0,46.6875,46.7479,46.6358,46.6703,43737.0
2020-08-26 14:30:00,54.16,54.29,54.01,54.16,114276.0,46.6703,46.7823,46.5411,46.6703,114276.0
2020-08-26 14:35:00,54.16,54.18,54.07,54.13,44643.0,46.6703,46.6875,46.5928,46.6445,44643.0
2020-08-26 14:40:00,54.13,54.15,53.73,53.74,116843.0,46.6445,46.6617,46.2998,46.3084,116843.0
2020-08-26 14:45:00,53.73,53.83,53.62,53.76,225260.0,46.2998,46.386,46.205,46.3256,225260.0
2020-08-26 14:50:00,53.75,54.2,53.71,54.09,133852.0,46.317,46.7048,46.2825,46.61,133852.0
2020-08-26 14:55:00,54.11,54.12,53.71,53.79,74978.0,46.6272,46.6358,46.2825,46.3515,74978.0
2020-08-26 15:00:00,53.81,53.84,53.69,53.79,61164.0,46.3687,46.3946,46.2653,46.3515,61164.0
2020-08-26 15:05:00,53.79,54.06,53.79,53.96,52112.0,46.3515,46.5841,46.3515,46.498,52112.0
2020-08-26 15:10:00,53.96,54.05,53.8,53.94,53747.0,46.498,46.5755,46.3601,46.4807,53747.0
2020-08-26 15:15:00,53.92,54.13,53.92,54.06,45956.0,46.4635,46.6445,46.4635,46.5841,45956.0
2020-08-26 15:20:00,54.05,54.09,53.7,53.73,96912.0,46.5755,46.61,46.2739,46.2998,96912.0
2020-08-26 15:25:00,53.71,53.93,53.7,53.93,74759.0,46.2825,46.4721,46.2739,46.4721,74759.0
2020-08-26 15:30:00,53.93,54.2,53.82,54.2,117134.0,46.4721,46.7048,46.3773,46.7048,117134.0
2020-08-26 15:35:00,54.2,54.28,54.06,54.08,127300.0,46.7048,46.7737,46.5841,46.6014,127300.0
2020-08-26 15:40:00,54.07,54.19,54.0,54.1,66469.0,46.5928,46.6962,46.5324,46.6186,66469.0
2020-08-26 15:45:00,54.11,54.18,54.05,54.14,95527.0,46.6272,46.6875,46.5755,46.6531,95527.0
2020-08-26 15:50:00,54.1,54.18,54.03,54.07,119339.0,46.6186,46.6875,46.5583,46.5928,119339.0
2020-08-26 15:55:00,54.07,54.12,53.77,53.98,289371.0,46.5928,46.6358,46.3342,46.5152,289371.0
2020-08-27 09:30:00,53.56,54.81,53.0,53.83,251920.0,46.1533,47.2304,45.6707,46.386,251920.0
2020-08-27 09:35:00,53.83,54.97,53.78,54.8,112331.0,46.386,47.3683,46.3429,47.2218,112331.0
2020-08-27 09:40:00,54.8,55.12,54.75,55.05,192412.0,47.2218,47.4976,47.1787,47.4372,192412.0
2020-08-27 09:45:00,55.03,56.52,54.88,56.18,325929.0,47.42,48.704,47.2907,48.411,325929.0
2020-08-27 09:50:00,56.15,57.0,56.1,56.78,215036.0,48.3851,49.1176,48.342,48.928,215036.0
2020-08-27 09:55:00,56.77,57.2,56.67,56.82,189350.0,48.9194,49.2899,48.8332,48.9625,189350.0
2020-08-27 10:00:00,56.78,56.92,55.94,55.98,199598.0,48.928,49.0486,48.2042,48.2386,199598.0
2020-08-27 10:05:00,56.0,56.13,55.39,55.45,127394.0,48.2559,48.3679,47.7302,47.7819,127394.0
2020-08-27 10:10:00,55.46,55.52,55.05,55.24,153805.0,47.7905,47.8422,47.4372,47.601,153805.0
2020-08-27 10:15:00,55.22,55.37,54.81,54.99,94968.0,47.5837,47.713,47.2304,47.3855,94968.0
2020-08-27 10:20:00,55.02,55.24,54.78,54.95,119275.0,47.4114,47.601,47.2046,47.3511,119275.0
2020-08-27 10:25:00,54.99,55.08,54.84,55.02,48533.0,47.3855,47.4631,47.2563,47.4114,48533.0
2020-08-27 10:30:00,54.98,55.69,54.81,55.65,153625.0,47.3769,47.9887,47.2304,47.9543,153625.0
2020-08-27 10:35:00,55.65,55.96,55.41,55.42,108767.0,47.9543,48.2214,47.7475,47.7561,108767.0
2020-08-27 10:40:00,55.39,55.76,55.33,55.46,61124.0,47.7302,48.0491,47.6785,47.7905,61124.0
2020-08-27 10:45:00,55.45,55.45,54.65,54.82,73826.0,47.7819,47.7819,47.0926,47.239,73826.0
2020-08-27 10:50:00,54.79,54.79,54.51,54.58,74465.0,47.2132,47.2132,46.9719,47.0322,74465.0
2020-08-27 10:55:00,54.58,54.7,54.42,54.51,60300.0,47.0322,47.1356,46.8944,46.9719,60300.0
2020-08-27 11:00:00,54.51,54.58,54.21,54.31,82564.0,46.9719,47.0322,46.7134,46.7996,82564.0
2020-08-27 11:05:00,54.3,54.35,54.02,54.14,49841.0,46.791,46.834,46.5497,46.6531,49841.0
2020-08-27 11:10:00,54.15,54.33,54.07,54.07,45232.0,46.6617,46.8168,46.5928,46.5928,45232.0
2020-08-27 11:15:00,54.07,54.12,53.93,54.08,66403.0,46.5928,46.6358,46.4721,46.6014,66403.0
2020-08-27 11:20:00,54.07,54.12,53.62,53.66,53020.0,46.5928,46.6358,46.205,46.2395,53020.0
2020-08-27 11:25:00,53.67,53.99,53.64,53.83,72848.0,46.2481,46.5238,46.2222,46.386,72848.0
2020-08-27 11:30:00,53.82,54.02,53.81,53.85,33706.0,46.3773,46.5497,46.3687,46.4032,33706.0
2020-08-27 11:35:00,53.84,54.06,53.8,53.93,25217.0,46.3946,46.5841,46.3601,46.4721,25217.0
2020-08-27 11:40:00,53.95,54.8,53.94,54.77,83866.0,46.4894,47.2218,46.4807,47.196,83866.0
2020-08-27 11:45:00,54.72,54.78,54.57,54.65,55119.0,47.1529,47.2046,47.0236,47.0926,55119.0
2020-08-27 11:50:00,54.69,55.34,54.66,55.25,111249.0,47.127,47.6871,47.1012,47.6096,111249.0
2020-08-27 11:55:00,55.24,55.34,54.97,55.03,54776.0,47.601,47.6871,47.3683,47.42,54776.0
2020-08-27 12:00:00,55.05,55.14,54.86,55.08,40853.0,47.4372,47.5148,47.2735,47.4631,40853.0
2020-08-27 12:05:00,55.1,55.15,54.95,55.08,37640.0,47.4803,47.5234,47.3511,47.4631,37640.0
2020-08-27 12:10:00,55.06,55.14,54.95,54.98,20815.0,47.4459,47.5148,47.3511,47.3769,20815.0
2020-08-27 12:15:00,54.98,55.04,54.87,54.89,41083.0,47.3769,47.4286,47.2821,47.2994,41083.0
2020-08-27 12:20:00,54.87,55.27,54.79,55.25,67545.0,47.2821,47.6268,47.2132,47.6096,67545.0
2020-08-27 12:25:00,55.25,55.34,55.03,55.06,58911.0,47.6096,47.6871,47.42,47.4459,58911.0
2020-08-27 12:30:00,55.05,55.07,54.66,54.75,48468.0,47.4372,47.4545,47.1012,47.1787,48468.0
2020-08-27 12:35:00,54.74,54.76,54.37,54.47,55195.0,47.1701,47.1873,46.8513,46.9374,55195.0
2020-08-27 12:40:00,54.48,54.49,54.29,54.3,29831.0,46.9461,46.9547,46.7823,46.791,29831.0
2020-08-27 12:45:00,54.28,54.42,54.25,54.4,31371.0,46.7737,46.8944,46.7479,46.8771,31371.0
2020-08-27 12:50:00,54.37,54.38,54.17,54.23,163380.0,46.8513,46.8599,46.6789,46.7306,163380.0
2020-08-27 12:55:00,54.24,54.39,54.22,54.31,45719.0,46.7393,46.8685,46.722,46.7996,45719.0
2020-08-27 13:00:00,54.3,54.43,54.3,54.37,59351.0,46.791,46.903,46.791,46.8513,59351.0
2020-08-27 13:05:00,54.36,54.44,54.2,54.44,45240.0,46.8427,46.9116,46.7048,46.9116,45240.0
2020-08-27 13:10:00,54.43,54.57,54.36,54.54,36395.0,46.903,47.0236,46.8427,46.9978,36395.0
2020-08-27 13:15:00,54.53,54.54,54.0,54.05,37628.0,46.9891,46.9978,46.5324,46.5755,37628.0
2020-08-27 13:20:00,54.04,54.18,53.97,54.05,29178.0,46.5669,46.6875,46.5066,46.5755,29178.0
2020-08-27 13:25:00,54.07,54.18,54.0,54.15,29370.0,46.5928,46.6875,46.5324,46.6617,29370.0
2020-08-27 13:30:00,54.13,54.2,53.94,53.94,23233.0,46.6445,46.7048,46.4807,46.4807,23233.0
2020-08-27 13:35:00,53.94,54.0,53.82,53.9,28805.0,46.4807,46.5324,46.3773,46.4463,28805.0
2020-08-27 13:40:00,53.92,53.95,53.72,53.73,39268.0,46.4635,46.4894,46.2912,46.2998,39268.0
2020-08-27 13:45:00,53.75,53.95,53.73,53.74,27582.0,46.317,46.4894,46.2998,46.3084,27582.0
2020-08-27 13:50:00,53.75,53.84,53.68,53.69,30945.0,46.317,46.3946,46.2567,46.2653,30945.0
2020-08-27 13:55:00,53.69,53.86,53.69,53.77,26707.0,46.2653,46.4118,46.2653,46.3342,26707.0
2020-08-27 14:00:00,53.77,54.07,53.76,53.99,45056.0,46.3342,46.5928,46.3256,46.5238,45056.0
2020-08-27 14:05:00,53.99,54.0,53.78,53.79,32277.0,46.5238,46.5324,46.3429,46.3515,32277.0
2020-08-27 14:10:00,53.79,53.82,53.64,53.64,31547.0,46.3515,46.3773,46.2222,46.2222,31547.0
2020-08-27 14:15:00,53.66,53.72,53.57,53.63,32636.0,46.2395,46.2912,46.1619,46.2136,32636.0
2020-08-27 14:20:00,53.65,53.65,53.45,53.51,43630.0,46.2308,46.2308,46.0585,46.1102,43630.0
2020-08-27 14:25:00,53.5,53.66,53.47,53.63,50701.0,46.1016,46.2395,46.0757,46.2136,50701.0
2020-08-27 14:30:00,53.61,53.66,53.5,53.51,34500.0,46.1964,46.2395,46.1016,46.1102,34500.0
2020-08-27 14:35:00,53.51,53.66,53.51,53.61,38370.0,46.1102,46.2395,46.1102,46.1964,38370.0
2020-08-27 14:40:00,53.63,53.67,53.46,53.48,40109.0,46.2136,46.2481,46.0671,46.0844,40109.0
2020-08-27 14:45:00,53.47,53.51,53.38,53.4,36935.0,46.0757,46.1102,45.9982,46.0154,36935.0
2020-08-27 14:50:00,53.38,53.42,53.3,53.34,34192.0,45.9982,46.0326,45.9292,45.9637,34192.0
2020-08-27 14:55:00,53.32,53.5,53.17,53.48,58308.0,45.9465,46.1016,45.8172,46.0844,58308.0
2020-08-27 15:00:00,53.49,53.74,53.48,53.66,70354.0,46.093,46.3084,46.0844,46.2395,70354.0
2020-08-27 15:05:00,53.65,53.71,53.53,53.61,43249.0,46.2308,46.2825,46.1274,46.1964,43249.0
2020-08-27 15:10:00,53.61,53.69,53.57,53.59,36520.0,46.1964,46.2653,46.1619,46.1791,36520.0
2020-08-27 15:15:00,53.57,53.6,53.43,53.46,73411.0,46.1619,46.1878,46.0413,46.0671,73411.0
2020-08-27 15:20:00,53.47,53.51,53.3,53.36,38082.0,46.0757,46.1102,45.9292,45.9809,38082.0
2020-08-27 15:25:00,53.36,53.39,53.22,53.27,40434.0,45.9809,46.0068,45.8603,45.9034,40434.0
2020-08-27 15:30:00,53.27,53.36,53.23,53.34,52880.0,45.9034,45.9809,45.8689,45.9637,52880.0
2020-08-27 15:35:00,53.33,53.33,53.1,53.1,63465.0,45.9551,45.9551,45.7569,45.7569,63465.0
2020-08-27 15:40:00,53.11,53.17,52.89,52.93,97572.0,45.7655,45.8172,45.5759,45.6104,97572.0
2020-08-27 15:45:00,52.94,53.24,52.93,53.24,63556.0,45.619,45.8775,45.6104,45.8775,63556.0
2020-08-27 15:50:00,53.23,53.23,52.98,53.05,96386.0,45.8689,45.8689,45.6535,45.7138,96386.0
2020-08-27 15:55:00,53.04,53.17,52.96,53.0,175763.0,45.7052,45.8172,45.6363,45.6707,175763.0
2020-08-28 09:30:00,53.75,54.34,53.54,54.23,48752.0,46.317,46.8254,46.1361,46.7306,48752.0
2020-08-28 09:35:00,54.42,54.85,54.01,54.85,75492.0,46.8944,47.2649,46.5411,47.2649,75492.0
2020-08-28 09:40:00,54.74,54.85,54.57,54.77,38714.0,47.1701,47.2649,47.0236,47.196,38714.0
2020-08-28 09:45:00,54.75,54.81,54.51,54.61,33087.0,47.1787,47.2304,46.9719,47.0581,33087.0
2020-08-28 09:50:00,54.61,54.66,54.35,54.6,28034.0,47.0581,47.1012,46.834,47.0495,28034.0
2020-08-28 09:55:00,54.63,54.8,54.45,54.47,18454.0,47.0753,47.2218,46.9202,46.9374,18454.0
2020-08-28 10:00:00,54.47,54.53,53.83,53.91,24568.0,46.9374,46.9891,46.386,46.4549,24568.0
2020-08-28 10:05:00,53.96,54.38,53.86,54.33,61690.0,46.498,46.8599,46.4118,46.8168,61690.0
2020-08-28 10:10:00,54.3,54.35,54.17,54.28,21406.0,46.791,46.834,46.6789,46.7737,21406.0
2020-08-28 10:15:00,54.32,54.36,54.18,54.35,20040.0,46.8082,46.8427,46.6875,46.834,20040.0
2020-08-28 10:20:00,54.33,54.6,54.33,54.52,43064.0,46.8168,47.0495,46.8168,46.9805,43064.0
2020-08-28 10:25:00,54.54,54.54,54.14,54.19,36623.0,46.9978,46.9978,46.6531,46.6962,36623.0
2020-08-28 10:30:00,54.22,54.24,53.82,53.82,29228.0,46.722,46.7393,46.3773,46.3773,29228.0
2020-08-28 10:35:00,53.86,54.15,53.85,54.12,16902.0,46.4118,46.6617,46.4032,46.6358,16902.0
2020-08-28 10:40:00,54.15,54.32,54.13,54.3,13755.0,46.6617,46.8082,46.6445,46.791,13755.0
2020-08-28 10:45:00,54.32,54.32,53.91,53.91,16105.0,46.8082,46.8082,46.4549,46.4549,16105.0
2020-08-28 10:50:00,53.89,53.9,53.76,53.82,16062.0,46.4377,46.4463,46.3256,46.3773,16062.0
2020-08-28 10:55:00,53.8,53.83,53.69,53.75,13964.0,46.3601,46.386,46.2653,46.317,13964.0
2020-08-28 11:00:00,53.71,53.73,53.36,53.46,57342.0,46.2825,46.2998,45.9809,46.0671,57342.0
2020-08-28 11:05:00,53.45,53.68,53.44,53.56,26770.0,46.0585,46.2567,46.0499,46.1533,26770.0
2020-08-28 11:10:00,53.56,53.6,53.36,53.48,28550.0,46.1533,46.1878,45.9809,46.0844,28550.0
2020-08-28 11:15:00,53.46,53.84,53.32,53.77,39935.0,46.0671,46.3946,45.9465,46.3342,39935.0
2020-08-28 11:20:00,53.78,54.01,53.77,53.9,25482.0,46.3429,46.5411,46.3342,46.4463,25482.0
2020-08-28 11:25:00,53.89,54.16,53.88,54.1,23573.0,46.4377,46.6703,46.429,46.6186,23573.0
2020-08-28 11:30:00,54.09,54.17,54.0,54.09,22523.0,46.61,46.6789,46.5324,46.61,22523.0
2020-08-28 11:35:00,54.13,54.2,54.05,54.1,22655.0,46.6445,46.7048,46.5755,46.6186,22655.0
2020-08-28 11:40:00,54.11,54.13,53.96,53.99,28634.0,46.6272,46.6445,46.498,46.5238,28634.0
2020-08-28 11:45:00,54.02,54.2,54.01,54.2,10846.0,46.5497,46.7048,46.5411,46.7048,10846.0
2020-08-28 11:50:00,54.23,54.28,54.11,54.18,24864.0,46.7306,46.7737,46.6272,46.6875,24864.0
2020-08-28 11:55:00,54.18,54.36,54.17,54.35,19611.0,46.6875,46.8427,46.6789,46.834,19611.0
2020-08-28 12:00:00,54.33,54.51,54.32,54.45,32529.0,46.8168,46.9719,46.8082,46.9202,32529.0
2020-08-28 12:05:00,54.46,54.51,54.37,54.5,6394.0,46.9288,46.9719,46.8513,46.9633,6394.0
2020-08-28 12:10:00,54.49,54.59,54.47,54.5,11675.0,46.9547,47.0409,46.9374,46.9633,11675.0
2020-08-28 12:15:00,54.5,54.5,54.37,54.39,16248.0,46.9633,46.9633,46.8513,46.8685,16248.0
2020-08-28 12:20:00,54.4,54.4,54.21,54.3,17867.0,46.8771,46.8771,46.7134,46.791,17867.0
2020-08-28 12:25:00,54.29,54.35,54.18,54.2,11862.0,46.7823,46.834,46.6875,46.7048,11862.0
2020-08-28 12:30:00,54.2,54.2,53.95,53.98,35874.0,46.7048,46.7048,46.4894,46.5152,35874.0
2020-08-28 12:35:00,54.02,54.09,53.9,53.91,14166.0,46.5497,46.61,46.4463,46.4549,14166.0
2020-08-28 12:40:00,53.9,53.97,53.86,53.9,24064.0,46.4463,46.5066,46.4118,46.4463,24064.0
2020-08-28 12:45:00,53.92,53.94,53.7,53.78,18396.0,46.4635,46.4807,46.2739,46.3429,18396.0
2020-08-28 12:50:00,53.77,53.96,53.77,53.88,26299.0,46.3342,46.498,46.3342,46.429,26299.0
2020-08-28 12:55:00,53.88,53.91,53.85,53.85,6060.0,46.429,46.4549,46.4032,46.4032,6060.0
2020-08-28 13:00:00,53.87,53.9,53.84,53.89,8209.0,46.4204,46.4463,46.3946,46.4377,8209.0
2020-08-28 13:05:00,53.87,53.89,53.57,53.71,34414.0,46.4204,46.4377,46.1619,46.2825,34414.0
2020-08-28 13:10:00,53.72,53.72,53.48,53.54,23190.0,46.2912,46.2912,46.0844,46.1361,23190.0
2020-08-28 13:15:00,53.52,53.9,53.52,53.87,22076.0,46.1188,46.4463,46.1188,46.4204,22076.0
2020-08-28 13:20:00,53.86,53.91,53.79,53.79,8563.0,46.4118,46.4549,46.3515,46.3515,8563.0
2020-08-28 13:25:00,53.78,53.78,53.68,53.71,10781.0,46.3429,46.3429,46.2567,46.2825,10781.0
2020-08-28 13:30:00,53.71,53.76,53.67,53.68,8071.0,46.2825,46.3256,46.2481,46.2567,8071.0
2020-08-28 13:35:00,53.69,53.75,53.62,53.62,13032.0,46.2653,46.317,46.205,46.205,13032.0
2020-08-28 13:40:00,53.62,53.64,53.58,53.64,9438.0,46.205,46.2222,46.1705,46.2222,9438.0
2020-08-28 13:45:00,53.64,53.78,53.64,53.68,21547.0,46.2222,46.3429,46.2222,46.2567,21547.0
2020-08-28 13:50:00,53.68,53.75,53.6,53.75,20386.0,46.2567,46.317,46.1878,46.317,20386.0
2020-08-28 13:55:00,53.76,53.76,53.67,53.72,10436.0,46.3256,46.3256,46.2481,46.2912,10436.0
2020-08-28 14:00:00,53.72,53.72,53.6,53.64,8737.0,46.2912,46.2912,46.1878,46.2222,8737.0
2020-08-28 14:05:00,53.64,53.69,53.59,53.6,9003.0,46.2222,46.2653,46.1791,46.1878,9003.0
2020-08-28 14:10:00,53.61,53.62,53.53,53.55,20289.0,46.1964,46.205,46.1274,46.1447,20289.0
2020-08-28 14:15:00,53.56,53.57,53.46,53.51,20342.0,46.1533,46.1619,46.0671,46.1102,20342.0
2020-08-28 14:20:00,53.5,53.63,53.5,53.62,14906.0,46.1016,46.2136,46.1016,46.205,14906.0
2020-08-28 14:25:00,53.63,53.64,53.57,53.58,20368.0,46.2136,46.2222,46.1619,46.1705,20368.0
2020-08-28 14:30:00,53.56,53.6,53.46,53.57,17839.0,46.1533,46.1878,46.0671,46.1619,17839.0
2020-08-28 14:35:00,53.58,53.61,53.54,53.61,11901.0,46.1705,46.1964,46.1361,46.1964,11901.0
2020-08-28 14:40:00,53.64,53.79,53.64,53.68,23642.0,46.2222,46.3515,46.2222,46.2567,23642.0
2020-08-28 14:45:00,53.69,53.76,53.68,53.75,11058.0,46.2653,46.3256,46.2567,46.317,11058.0
2020-08-28 14:50:00,53.74,53.77,53.67,53.67,34778.0,46.3084,46.3342,46.2481,46.2481,34778.0
2020-08-28 14:55:00,53.66,53.74,53.6,53.71,24506.0,46.2395,46.3084,46.1878,46.2825,24506.0
2020-08-28 15:00:00,53.74,53.76,53.67,53.73,28313.0,46.3084,46.3256,46.2481,46.2998,28313.0
2020-08-28 15:05:00,53.73,53.78,53.66,53.66,27099.0,46.2998,46.3429,46.2395,46.2395,27099.0
2020-08-28 15:10:00,53.68,53.72,53.51,53.51,10198.0,46.2567,46.2912,46.1102,46.1102,10198.0
2020-08-28 15:15:00,53.51,53.52,53.35,53.37,25955.0,46.1102,46.1188,45.9723,45.9896,25955.0
2020-08-28 15:20:00,53.37,53.55,53.26,53.53,45622.0,45.9896,46.1447,45.8948,46.1274,45622.0
2020-08-28 15:25:00,53.52,53.58,53.34,53.35,28861.0,46.1188,46.1705,45.9637,45.9723,28861.0
2020-08-28 15:30:00,53.33,53.42,53.28,53.34,31459.0,45.9551,46.0326,45.912,45.9637,31459.0
2020-08-28 15:35:00,53.34,53.35,53.08,53.11,61470.0,45.9637,45.9723,45.7397,45.7655,61470.0
2020-08-28 15:40:00,53.11,53.22,53.11,53.21,47974.0,45.7655,45.8603,45.7655,45.8517,47974.0
2020-08-28 15:45:00,53.21,53.24,53.13,53.13,62568.0,45.8517,45.8775,45.7828,45.7828,62568.0
2020-08-28 15:50:00,53.14,53.34,53.1,53.33,94406.0,45.7914,45.9637,45.7569,45.9551,94406.0
2020-08-28 15:55:00,53.33,53.33,53.13,53.16,159184.0,45.9551,45.9551,45.7828,45.8086,159184.0
2020-08-31 09:30:00,53.3,53.33,52.81,52.97,40343.0,45.9292,45.9551,45.507,45.6449,40343.0
2020-08-31 09:35:00,52.85,53.06,52.78,53.05,19691.0,45.5415,45.7224,45.4812,45.7138,19691.0
2020-08-31 09:40:00,53.1,53.28,52.96,53.01,11357.0,45.7569,45.912,45.6363,45.6793,11357.0
2020-08-31 09:45:00,53.0,53.35,53.0,53.33,9289.0,45.6707,45.9723,45.6707,45.9551,9289.0
2020-08-31 09:50:00,53.33,53.68,53.28,53.61,49004.0,45.9551,46.2567,45.912,46.1964,49004.0
2020-08-31 09:55:00,53.63,53.79,53.53,53.63,19375.0,46.2136,46.3515,46.1274,46.2136,19375.0
2020-08-31 10:00:00,53.65,53.84,53.64,53.84,16219.0,46.2308,46.3946,46.2222,46.3946,16219.0
2020-08-31 10:05:00,53.85,53.85,53.6,53.65,26773.0,46.4032,46.4032,46.1878,46.2308,26773.0
2020-08-31 10:10:00,53.69,53.97,53.65,53.96,36628.0,46.2653,46.5066,46.2308,46.498,36628.0
2020-08-31 10:15:00,53.98,54.16,53.96,54.14,24057.0,46.5152,46.6703,46.498,46.6531,24057.0
2020-08-31 10:20:00,54.14,54.21,53.95,54.04,18615.0,46.6531,46.7134,46.4894,46.5669,18615.0
2020-08-31 10:25:00,54.05,54.06,53.85,53.93,21575.0,46.5755,46.5841,46.4032,46.4721,21575.0
2020-08-31 10:30:00,53.92,54.04,53.87,53.96,20724.0,46.4635,46.5669,46.4204,46.498,20724.0
2020-08-31 10:35:00,53.98,54.36,53.98,54.28,21504.0,46.5152,46.8427,46.5152,46.7737,21504.0
2020-08-31 10:40:00,54.26,54.35,54.21,54.27,22730.0,46.7565,46.834,46.7134,46.7651,22730.0
2020-08-31 10:45:00,54.29,54.4,54.27,54.29,13993.0,46.7823,46.8771,46.7651,46.7823,13993.0
2020-08-31 10:50:00,54.27,54.3,53.91,54.0,19977.0,46.7651,46.791,46.4549,46.5324,19977.0
2020-08-31 10:55:00,53.98,53.98,53.57,53.62,26871.0,46.5152,46.5152,46.1619,46.205,26871.0
2020-08-31 11:00:00,53.63,53.67,53.49,53.55,22978.0,46.2136,46.2481,46.093,46.1447,22978.0
2020-08-31 11:05:00,53.52,53.62,53.48,53.54,11096.0,46.1188,46.205,46.0844,46.1361,11096.0
2020-08-31 11:10:00,53.55,53.74,53.54,53.56,18289.0,46.1447,46.3084,46.1361,46.1533,18289.0
2020-08-31 11:15:00,53.58,53.64,53.45,53.59,12124.0,46.1705,46.2222,46.0585,46.1791,12124.0
2020-08-31 11:20:00,53.59,53.61,53.49,53.5,12817.0,46.1791,46.1964,46.093,46.1016,12817.0
2020-08-31 11:25:00,53.52,53.67,53.48,53.66,14295.0,46.1188,46.2481,46.0844,46.2395,14295.0
2020-08-31 11:30:00,53.67,53.8,53.67,53.72,13050.0,46.2481,46.3601,46.2481,46.2912,13050.0
2020-08-31 11:35:00,53.72,53.72,53.6,53.67,11753.0,46.2912,46.2912,46.1878,46.2481,11753.0
2020-08-31 11:40:00,53.69,53.94,53.69,53.9,11428.0,46.2653,46.4807,46.2653,46.4463,11428.0
2020-08-31 11:45:00,53.92,53.94,53.86,53.9,9367.0,46.4635,46.4807,46.4118,46.4463,9367.0
2020-08-31 11:50:00,53.9,54.13,53.89,54.03,24398.0,46.4463,46.6445,46.4377,46.5583,24398.0
2020-08-31 11:55:00,54.02,54.09,54.01,54.03,9757.0,46.5497,46.61,46.5411,46.5583,9757.0
2020-08-31 12:00:00,54.04,54.08,53.88,53.94,11434.0,46.5669,46.6014,46.429,46.4807,11434.0
2020-08-31 12:05:00,53.91,53.96,53.83,53.95,12617.0,46.4549,46.498,46.386,46.4894,12617.0
2020-08-31 12:10:00,53.95,53.96,53.77,53.8,11981.0,46.4894,46.498,46.3342,46.3601,11981.0
2020-08-31 12:15:00,53.79,53.91,53.79,53.91,6752.0,46.3515,46.4549,46.3515,46.4549,6752.0
2020-08-31 12:20:00,53.92,53.92,53.75,53.78,7801.0,46.4635,46.4635,46.317,46.3429,7801.0
2020-08-31 12:25:00,53.78,53.91,53.77,53.91,7743.0,46.3429,46.4549,46.3342,46.4549,7743.0
2020-08-31 12:30:00,53.9,53.92,53.85,53.87,5876.0,46.4463,46.4635,46.4032,46.4204,5876.0
2020-08-31 12:35:00,53.87,53.99,53.86,53.99,19152.0,46.4204,46.5238,46.4118,46.5238,19152.0
2020-08-31 12:40:00,53.96,53.96,53.76,53.82,20070.0,46.498,46.498,46.3256,46.3773,20070.0
2020-08-31 12:45:00,53.83,53.87,53.79,53.82,4831.0,46.386,46.4204,46.3515,46.3773,4831.0
2020-08-31 12:50:00,53.86,53.98,53.86,53.96,4765.0,46.4118,46.5152,46.4118,46.498,4765.0
2020-08-31 12:55:00,53.95,54.15,53.95,54.14,9554.0,46.4894,46.6617,46.4894,46.6531,9554.0
2020-08-31 13:00:00,54.12,54.18,54.06,54.18,12556.0,46.6358,46.6875,46.5841,46.6875,12556.0
2020-08-31 13:05:00,54.18,54.29,54.18,54.29,9226.0,46.6875,46.7823,46.6875,46.7823,9226.0
2020-08-31 13:10:00,54.28,54.29,54.24,54.27,7172.0,46.7737,46.7823,46.7393,46.7651,7172.0
2020-08-31 13:15:00,54.27,54.28,54.22,54.26,8898.0,46.7651,46.7737,46.722,46.7565,8898.0
2020-08-31 13:20:00,54.25,54.26,54.2,54.23,4364.0,46.7479,46.7565,46.7048,46.7306,4364.0
2020-08-31 13:25:00,54.22,54.28,54.22,54.27,5415.0,46.722,46.7737,46.722,46.7651,5415.0
2020-08-31 13:30:00,54.29,54.41,54.27,54.35,14822.0,46.7823,46.8857,46.7651,46.834,14822.0
2020-08-31 13:35:00,54.33,54.37,54.24,54.24,9854.0,46.8168,46.8513,46.7393,46.7393,9854.0
2020-08-31 13:40:00,54.23,54.35,54.23,54.33,7421.0,46.7306,46.834,46.7306,46.8168,7421.0
2020-08-31 13:45:00,54.33,54.36,54.29,54.33,5303.0,46.8168,46.8427,46.7823,46.8168,5303.0
2020-08-31 13:50:00,54.33,54.39,54.32,54.39,5488.0,46.8168,46.8685,46.8082,46.8685,5488.0
2020-08-31 13:55:00,54.39,54.52,54.35,54.47,33580.0,46.8685,46.9805,46.834,46.9374,33580.0
2020-08-31 14:00:00,54.5,54.57,54.48,54.48,13226.0,46.9633,47.0236,46.9461,46.9461,13226.0
2020-08-31 14:05:00,54.48,54.48,54.34,54.41,6145.0,46.9461,46.9461,46.8254,46.8857,6145.0
2020-08-31 14:10:00,54.41,54.47,54.41,54.46,10586.0,46.8857,46.9374,46.8857,46.9288,10586.0
2020-08-31 14:15:00,54.46,54.5,54.44,54.5,8107.0,46.9288,46.9633,46.9116,46.9633,8107.0
2020-08-31 14:20:00,54.51,54.54,54.49,54.54,10547.0,46.9719,46.9978,46.9547,46.9978,10547.0
2020-08-31 14:25:00,54.54,54.64,54.53,54.62,8293.0,46.9978,47.0839,46.9891,47.0667,8293.0
2020-08-31 14:30:00,54.63,54.65,54.34,54.34,13022.0,47.0753,47.0926,46.8254,46.8254,13022.0
2020-08-31 14:35:00,54.34,54.46,54.33,54.46,11442.0,46.8254,46.9288,46.8168,46.9288,11442.0
2020-08-31 14:40:00,54.45,54.6,54.44,54.58,11877.0,46.9202,47.0495,46.9116,47.0322,11877.0
2020-08-31 14:45:00,54.57,54.59,54.5,54.53,9763.0,47.0236,47.0409,46.9633,46.9891,9763.0
2020-08-31 14:50:00,54.54,54.64,54.53,54.62,7680.0,46.9978,47.0839,46.9891,47.0667,7680.0
2020-08-31 14:55:00,54.62,54.7,54.6,54.6,11362.0,47.0667,47.1356,47.0495,47.0495,11362.0
2020-08-31 15:00:00,54.58,54.61,54.45,54.46,14373.0,47.0322,47.0581,46.9202,46.9288,14373.0
2020-08-31 15:05:00,54.47,54.53,54.45,54.48,16809.0,46.9374,46.9891,46.9202,46.9461,16809.0
2020-08-31 15:10:00,54.48,54.5,54.42,54.5,15325.0,46.9461,46.9633,46.8944,46.9633,15325.0
2020-08-31 15:15:00,54.5,54.5,54.37,54.39,17341.0,46.9633,46.9633,46.8513,46.8685,17341.0
2020-08-31 15:20:00,54.39,54.45,54.37,54.43,16487.0,46.8685,46.9202,46.8513,46.903,16487.0
2020-08-31 15:25:00,54.43,54.44,54.27,54.27,50865.0,46.903,46.9116,46.7651,46.7651,50865.0
2020-08-31 15:30:00,54.28,54.3,54.24,54.25,20075.0,46.7737,46.791,46.7393,46.7479,20075.0
2020-08-31 15:35:00,54.25,54.31,54.25,54.29,37807.0,46.7479,46.7996,46.7479,46.7823,37807.0
2020-08-31 15:40:00,54.3,54.31,54.22,54.26,23434.0,46.791,46.7996,46.722,46.7565,23434.0
2020-08-31 15:45:00,54.26,54.38,54.22,54.37,59078.0,46.7565,46.8599,46.722,46.8513,59078.0
2020-08-31 15:50:00,54.36,54.39,54.27,54.3,68032.0,46.8427,46.8685,46.7651,46.791,68032.0
2020-08-31 15:55:00,54.3,54.32,54.06,54.07,148489.0,46.791,46.8082,46.5841,46.5928,148489.0
2020-09-01 09:30:00,54.01,54.18,53.56,54.11,60594.0,46.5411,46.6875,46.1533,46.6272,60594.0
2020-09-01 09:35:00,54.11,54.84,54.09,54.84,29642.0,46.6272,47.2563,46.61,47.2563,29642.0
2020-09-01 09:40:00,54.85,54.85,54.54,54.72,33220.0,47.2649,47.2649,46.9978,47.1529,33220.0
2020-09-01 09:45:00,54.72,55.44,54.62,55.44,74654.0,47.1529,47.7733,47.0667,47.7733,74654.0
2020-09-01 09:50:00,55.38,55.89,55.3,55.69,123044.0,47.7216,48.1611,47.6527,47.9887,123044.0
2020-09-01 09:55:00,55.67,55.76,55.48,55.59,175582.0,47.9715,48.0491,47.8078,47.9026,175582.0
2020-09-01 10:00:00,55.66,55.92,55.6,55.89,214680.0,47.9629,48.1869,47.9112,48.1611,214680.0
2020-09-01 10:05:00,55.91,56.07,55.79,55.86,67109.0,48.1783,48.3162,48.0749,48.1352,67109.0
2020-09-01 10:10:00,55.85,56.08,55.73,55.98,44858.0,48.1266,48.3248,48.0232,48.2386,44858.0
2020-09-01 10:15:00,55.98,56.22,55.95,56.16,27593.0,48.2386,48.4454,48.2128,48.3937,27593.0
2020-09-01 10:20:00,56.16,56.33,56.08,56.33,37654.0,48.3937,48.5402,48.3248,48.5402,37654.0
2020-09-01 10:25:00,56.3,56.34,56.21,56.3,32222.0,48.5144,48.5488,48.4368,48.5144,32222.0
2020-09-01 10:30:00,56.28,56.28,55.96,56.09,50066.0,48.4971,48.4971,48.2214,48.3334,50066.0
2020-09-01 10:35:00,56.11,56.12,55.87,55.98,15569.0,48.3507,48.3593,48.1438,48.2386,15569.0
2020-09-01 10:40:00,55.97,56.17,55.89,56.1,37699.0,48.23,48.4024,48.1611,48.342,37699.0
2020-09-01 10:45:00,56.07,56.1,55.95,55.95,10974.0,48.3162,48.342,48.2128,48.2128,10974.0
2020-09-01 10:50:00,55.97,56.12,55.95,55.98,12156.0,48.23,48.3593,48.2128,48.2386,12156.0
2020-09-01 10:55:00,55.98,56.11,55.89,56.06,21047.0,48.2386,48.3507,48.1611,48.3076,21047.0
2020-09-01 11:00:00,56.07,56.23,56.07,56.2,25361.0,48.3162,48.4541,48.3162,48.4282,25361.0
2020-09-01 11:05:00,56.2,56.52,56.2,56.48,46856.0,48.4282,48.704,48.4282,48.6695,46856.0
2020-09-01 11:10:00,56.47,56.67,56.46,56.63,39113.0,48.6609,48.8332,48.6523,48.7987,39113.0
2020-09-01 11:15:00,56.65,56.9,56.61,56.82,40556.0,48.816,49.0314,48.7815,48.9625,40556.0
2020-09-01 11:20:00,56.82,56.88,56.56,56.58,20002.0,48.9625,49.0142,48.7384,48.7557,20002.0
2020-09-01 11:25:00,56.58,56.66,56.32,56.33,36361.0,48.7557,48.8246,48.5316,48.5402,36361.0
2020-09-01 11:30:00,56.32,56.5,56.32,56.5,52000.0,48.5316,48.6867,48.5316,48.6867,52000.0
2020-09-01 11:35:00,56.49,56.56,56.4,56.41,18468.0,48.6781,48.7384,48.6005,48.6092,18468.0
2020-09-01 11:40:00,56.42,56.45,56.3,56.45,12784.0,48.6178,48.6436,48.5144,48.6436,12784.0
2020-09-01 11:45:00,56.43,56.46,56.33,56.42,13774.0,48.6264,48.6523,48.5402,48.6178,13774.0
2020-09-01 11:50:00,56.43,56.55,56.39,56.42,11054.0,48.6264,48.7298,48.5919,48.6178,11054.0
2020-09-01 11:55:00,56.41,56.44,56.21,56.3,24278.0,48.6092,48.635,48.4368,48.5144,24278.0
2020-09-01 12:00:00,56.3,56.43,56.25,56.43,14859.0,48.5144,48.6264,48.4713,48.6264,14859.0
2020-09-01 12:05:00,56.43,56.65,56.43,56.57,8394.0,48.6264,48.816,48.6264,48.747,8394.0
2020-09-01 12:10:00,56.55,56.62,56.48,56.48,10778.0,48.7298,48.7901,48.6695,48.6695,10778.0
2020-09-01 12:15:00,56.49,56.49,56.28,56.35,18054.0,48.6781,48.6781,48.4971,48.5575,18054.0
2020-09-01 12:20:00,56.35,56.41,56.29,56.37,13382.0,48.5575,48.6092,48.5058,48.5747,13382.0
2020-09-01 12:25:00,56.35,56.38,56.27,56.36,13438.0,48.5575,48.5833,48.4885,48.5661,13438.0
2020-09-01 12:30:00,56.39,56.44,56.32,56.37,30658.0,48.5919,48.635,48.5316,48.5747,30658.0
2020-09-01 12:35:00,56.36,56.4,56.29,56.36,12984.0,48.5661,48.6005,48.5058,48.5661,12984.0
2020-09-01 12:40:00,56.34,56.46,56.34,56.43,8607.0,48.5488,48.6523,48.5488,48.6264,8607.0
2020-09-01 12:45:00,56.42,56.48,56.38,56.42,9577.0,48.6178,48.6695,48.5833,48.6178,9577.0
2020-09-01 12:50:00,56.42,56.62,56.35,56.43,54616.0,48.6178,48.7901,48.5575,48.6264,54616.0
2020-09-01 12:55:00,56.46,56.54,56.45,56.47,18019.0,48.6523,48.7212,48.6436,48.6609,18019.0
2020-09-01 13:00:00,56.47,56.56,56.46,56.5,11890.0,48.6609,48.7384,48.6523,48.6867,11890.0
2020-09-01 13:05:00,56.51,56.68,56.51,56.62,28030.0,48.6953,48.8418,48.6953,48.7901,28030.0
2020-09-01 13:10:00,56.63,56.7,56.6,56.68,13268.0,48.7987,48.8591,48.7729,48.8418,13268.0
2020-09-01 13:15:00,56.69,56.71,56.46,56.57,44073.0,48.8504,48.8677,48.6523,48.747,44073.0
2020-09-01 13:20:00,56.58,56.59,56.33,56.4,25603.0,48.7557,48.7643,48.5402,48.6005,25603.0
2020-09-01 13:25:00,56.38,56.43,56.25,56.36,16047.0,48.5833,48.6264,48.4713,48.5661,16047.0
2020-09-01 13:30:00,56.38,56.42,56.33,56.34,14542.0,48.5833,48.6178,48.5402,48.5488,14542.0
2020-09-01 13:35:00,56.34,56.51,56.34,56.48,12010.0,48.5488,48.6953,48.5488,48.6695,12010.0
2020-09-01 13:40:00,56.47,56.51,56.4,56.49,8651.0,48.6609,48.6953,48.6005,48.6781,8651.0
2020-09-01 13:45:00,56.51,56.65,56.49,56.65,15786.0,48.6953,48.816,48.6781,48.816,15786.0
2020-09-01 13:50:00,56.64,56.66,56.49,56.53,11663.0,48.8074,48.8246,48.6781,48.7126,11663.0
2020-09-01 13:55:00,56.53,56.59,56.53,56.59,8537.0,48.7126,48.7643,48.7126,48.7643,8537.0
2020-09-01 14:00:00,56.58,56.6,56.49,56.54,11203.0,48.7557,48.7729,48.6781,48.7212,11203.0
2020-09-01 14:05:00,56.55,56.61,56.53,56.59,18803.0,48.7298,48.7815,48.7126,48.7643,18803.0
2020-09-01 14:10:00,56.59,56.79,56.58,56.79,16871.0,48.7643,48.9366,48.7557,48.9366,16871.0
2020-09-01 14:15:00,56.79,56.82,56.69,56.71,9010.0,48.9366,48.9625,48.8504,48.8677,9010.0
2020-09-01 14:20:00,56.73,56.85,56.73,56.81,15156.0,48.8849,48.9883,48.8849,48.9539,15156.0
2020-09-01 14:25:00,56.8,56.8,56.72,56.79,8452.0,48.9452,48.9452,48.8763,48.9366,8452.0
2020-09-01 14:30:00,56.77,56.84,56.76,56.83,15440.0,48.9194,48.9797,48.9108,48.9711,15440.0
2020-09-01 14:35:00,56.83,56.87,56.74,56.83,14740.0,48.9711,49.0056,48.8935,48.9711,14740.0
2020-09-01 14:40:00,56.83,56.88,56.79,56.85,13985.0,48.9711,49.0142,48.9366,48.9883,13985.0
2020-09-01 14:45:00,56.85,56.85,56.7,56.78,16936.0,48.9883,48.9883,48.8591,48.928,16936.0
2020-09-01 14:50:00,56.79,56.87,56.7,56.8,18825.0,48.9366,49.0056,48.8591,48.9452,18825.0
2020-09-01 14:55:00,56.79,56.81,56.7,56.7,14706.0,48.9366,48.9539,48.8591,48.8591,14706.0
2020-09-01 15:00:00,56.7,56.79,56.66,56.78,14149.0,48.8591,48.9366,48.8246,48.928,14149.0
2020-09-01 15:05:00,56.77,56.81,56.73,56.79,10765.0,48.9194,48.9539,48.8849,48.9366,10765.0
2020-09-01 15:10:00,56.8,56.8,56.61,56.69,8646.0,48.9452,48.9452,48.7815,48.8504,8646.0
2020-09-01 15:15:00,56.68,56.72,56.67,56.7,9624.0,48.8418,48.8763,48.8332,48.8591,9624.0
2020-09-01 15:20:00,56.71,56.71,56.64,56.69,15932.0,48.8677,48.8677,48.8074,48.8504,15932.0
2020-09-01 15:25:00,56.68,56.82,56.68,56.72,13349.0,48.8418,48.9625,48.8418,48.8763,13349.0
2020-09-01 15:30:00,56.71,56.74,56.65,56.66,27123.0,48.8677,48.8935,48.816,48.8246,27123.0
2020-09-01 15:35:00,56.67,56.73,56.61,56.66,44455.0,48.8332,48.8849,48.7815,48.8246,44455.0
2020-09-01 15:40:00,56.67,56.72,56.59,56.7,40590.0,48.8332,48.8763,48.7643,48.8591,40590.0
2020-09-01 15:45:00,56.69,56.69,56.45,56.48,38576.0,48.8504,48.8504,48.6436,48.6695,38576.0
2020-09-01 15:50:00,56.46,56.54,56.4,56.52,53955.0,48.6523,48.7212,48.6005,48.704,53955.0
2020-09-01 15:55:00,56.54,56.61,56.42,56.6,157447.0,48.7212,48.7815,48.6178,48.7729,157447.0
2020-09-02 09:30:00,57.0,57.25,56.79,56.79,66172.0,49.1176,49.333,48.9366,48.9366,66172.0
2020-09-02 09:35:00,56.75,56.85,55.92,56.09,29967.0,48.9021,48.9883,48.1869,48.3334,29967.0
2020-09-02 09:40:00,56.05,56.11,55.64,55.96,33886.0,48.299,48.3507,47.9456,48.2214,33886.0
2020-09-02 09:45:00,56.0,56.31,55.86,56.11,21028.0,48.2559,48.523,48.1352,48.3507,21028.0
2020-09-02 09:50:00,56.07,56.15,55.64,55.74,16164.0,48.3162,48.3851,47.9456,48.0318,16164.0
2020-09-02 09:55:00,55.78,55.78,55.33,55.57,24523.0,48.0663,48.0663,47.6785,47.8853,24523.0
2020-09-02 10:00:00,55.58,55.67,55.31,55.52,27112.0,47.8939,47.9715,47.6613,47.8422,27112.0
2020-09-02 10:05:00,55.57,55.65,55.26,55.43,46499.0,47.8853,47.9543,47.6182,47.7647,46499.0
2020-09-02 10:10:00,55.42,56.06,55.4,56.04,31960.0,47.7561,48.3076,47.7388,48.2903,31960.0
2020-09-02 10:15:00,56.03,56.13,55.96,56.05,11893.0,48.2817,48.3679,48.2214,48.299,11893.0
2020-09-02 10:20:00,56.05,56.11,55.86,55.86,13731.0,48.299,48.3507,48.1352,48.1352,13731.0
2020-09-02 10:25:00,55.85,55.89,55.71,55.72,26948.0,48.1266,48.1611,48.006,48.0146,26948.0
2020-09-02 10:30:00,55.78,55.79,55.62,55.77,17848.0,48.0663,48.0749,47.9284,48.0577,17848.0
2020-09-02 10:35:00,55.77,55.77,55.44,55.46,31932.0,48.0577,48.0577,47.7733,47.7905,31932.0
2020-09-02 10:40:00,55.45,55.49,55.3,55.39,11776.0,47.7819,47.8164,47.6527,47.7302,11776.0
2020-09-02 10:45:00,55.4,55.4,55.27,55.37,5732.0,47.7388,47.7388,47.6268,47.713,5732.0
2020-09-02 10:50:00,55.4,55.42,55.3,55.38,13268.0,47.7388,47.7561,47.6527,47.7216,13268.0
2020-09-02 10:55:00,55.39,55.42,55.35,55.41,9849.0,47.7302,47.7561,47.6958,47.7475,9849.0
2020-09-02 11:00:00,55.41,55.43,55.26,55.3,29394.0,47.7475,47.7647,47.6182,47.6527,29394.0
2020-09-02 11:05:00,55.27,55.37,55.16,55.16,24727.0,47.6268,47.713,47.532,47.532,24727.0
2020-09-02 11:10:00,55.15,55.44,55.14,55.4,11125.0,47.5234,47.7733,47.5148,47.7388,11125.0
2020-09-02 11:15:00,55.36,55.44,55.25,55.3,11996.0,47.7044,47.7733,47.6096,47.6527,11996.0
2020-09-02 11:20:00,55.31,55.38,55.24,55.25,11261.0,47.6613,47.7216,47.601,47.6096,11261.0
2020-09-02 11:25:00,55.24,55.31,55.2,55.31,10072.0,47.601,47.6613,47.5665,47.6613,10072.0
2020-09-02 11:30:00,55.31,55.48,54.94,54.98,55677.0,47.6613,47.8078,47.3425,47.3769,55677.0
2020-09-02 11:35:00,55.0,55.04,54.75,54.75,29711.0,47.3942,47.4286,47.1787,47.1787,29711.0
2020-09-02 11:40:00,54.72,54.89,54.71,54.82,10470.0,47.1529,47.2994,47.1443,47.239,10470.0
2020-09-02 11:45:00,54.85,55.07,54.84,55.06,7832.0,47.2649,47.4545,47.2563,47.4459,7832.0
2020-09-02 11:50:00,55.08,55.18,55.02,55.15,12754.0,47.4631,47.5493,47.4114,47.5234,12754.0
2020-09-02 11:55:00,55.18,55.27,55.11,55.25,8344.0,47.5493,47.6268,47.4889,47.6096,8344.0
2020-09-02 12:00:00,55.26,55.36,55.21,55.24,14681.0,47.6182,47.7044,47.5751,47.601,14681.0
2020-09-02 12:05:00,55.23,55.34,55.23,55.32,6337.0,47.5923,47.6871,47.5923,47.6699,6337.0
2020-09-02 12:10:00,55.32,55.49,55.32,55.49,8953.0,47.6699,47.8164,47.6699,47.8164,8953.0
2020-09-02 12:15:00,55.5,55.57,55.48,55.53,13926.0,47.825,47.8853,47.8078,47.8509,13926.0
2020-09-02 12:20:00,55.52,55.63,55.51,55.63,8845.0,47.8422,47.937,47.8336,47.937,8845.0
2020-09-02 12:25:00,55.64,55.68,55.49,55.55,5694.0,47.9456,47.9801,47.8164,47.8681,5694.0
2020-09-02 12:30:00,55.57,55.62,55.54,55.59,4554.0,47.8853,47.9284,47.8595,47.9026,4554.0
2020-09-02 12:35:00,55.6,55.63,55.54,55.61,6185.0,47.9112,47.937,47.8595,47.9198,6185.0
2020-09-02 12:40:00,55.61,55.7,55.61,55.68,9604.0,47.9198,47.9974,47.9198,47.9801,9604.0
2020-09-02 12:45:00,55.68,55.72,55.55,55.58,7791.0,47.9801,48.0146,47.8681,47.8939,7791.0
2020-09-02 12:50:00,55.58,55.6,55.53,55.59,7338.0,47.8939,47.9112,47.8509,47.9026,7338.0
2020-09-02 12:55:00,55.58,55.65,55.57,55.61,3978.0,47.8939,47.9543,47.8853,47.9198,3978.0
2020-09-02 13:00:00,55.62,55.64,55.52,55.56,7115.0,47.9284,47.9456,47.8422,47.8767,7115.0
2020-09-02 13:05:00,55.55,55.72,55.55,55.72,6099.0,47.8681,48.0146,47.8681,48.0146,6099.0
2020-09-02 13:10:00,55.72,55.75,55.68,55.72,7003.0,48.0146,48.0404,47.9801,48.0146,7003.0
2020-09-02 13:15:00,55.72,55.76,55.65,55.69,13226.0,48.0146,48.0491,47.9543,47.9887,13226.0
2020-09-02 13:20:00,55.69,55.8,55.69,55.79,11760.0,47.9887,48.0835,47.9887,48.0749,11760.0
2020-09-02 13:25:00,55.8,55.88,55.77,55.8,22048.0,48.0835,48.1525,48.0577,48.0835,22048.0
2020-09-02 13:30:00,55.8,55.8,55.68,55.71,9398.0,48.0835,48.0835,47.9801,48.006,9398.0
2020-09-02 13:35:00,55.72,55.79,55.7,55.73,8687.0,48.0146,48.0749,47.9974,48.0232,8687.0
2020-09-02 13:40:00,55.73,55.75,55.71,55.71,3381.0,48.0232,48.0404,48.006,48.006,3381.0
2020-09-02 13:45:00,55.69,55.73,55.56,55.56,4543.0,47.9887,48.0232,47.8767,47.8767,4543.0
2020-09-02 13:50:00,55.55,55.61,55.54,55.61,3592.0,47.8681,47.9198,47.8595,47.9198,3592.0
2020-09-02 13:55:00,55.63,55.66,55.59,55.61,4505.0,47.937,47.9629,47.9026,47.9198,4505.0
2020-09-02 14:00:00,55.61,55.62,55.44,55.47,6485.0,47.9198,47.9284,47.7733,47.7992,6485.0
2020-09-02 14:05:00,55.48,55.53,55.47,55.53,4774.0,47.8078,47.8509,47.7992,47.8509,4774.0
2020-09-02 14:10:00,55.53,55.53,55.42,55.49,7479.0,47.8509,47.8509,47.7561,47.8164,7479.0
2020-09-02 14:15:00,55.5,55.6,55.5,55.57,6699.0,47.825,47.9112,47.825,47.8853,6699.0
2020-09-02 14:20:00,55.58,55.68,55.57,55.64,6625.0,47.8939,47.9801,47.8853,47.9456,6625.0
2020-09-02 14:25:00,55.63,55.71,55.61,55.66,6934.0,47.937,48.006,47.9198,47.9629,6934.0
2020-09-02 14:30:00,55.64,55.8,55.64,55.74,9700.0,47.9456,48.0835,47.9456,48.0318,9700.0
2020-09-02 14:35:00,55.75,55.76,55.71,55.75,6854.0,48.0404,48.0491,48.006,48.0404,6854.0
2020-09-02 14:40:00,55.76,55.84,55.75,55.83,10341.0,48.0491,48.118,48.0404,48.1094,10341.0
2020-09-02 14:45:00,55.84,55.95,55.79,55.82,16744.0,48.118,48.2128,48.0749,48.1008,16744.0
2020-09-02 14:50:00,55.82,55.86,55.79,55.85,9302.0,48.1008,48.1352,48.0749,48.1266,9302.0
2020-09-02 14:55:00,55.84,55.87,55.81,55.83,9119.0,48.118,48.1438,48.0921,48.1094,9119.0
2020-09-02 15:00:00,55.85,55.95,55.84,55.94,10948.0,48.1266,48.2128,48.118,48.2042,10948.0
2020-09-02 15:05:00,55.93,55.94,55.89,55.91,6430.0,48.1955,48.2042,48.1611,48.1783,6430.0
2020-09-02 15:10:00,55.92,56.06,55.91,56.05,11301.0,48.1869,48.3076,48.1783,48.299,11301.0
2020-09-02 15:15:00,56.05,56.12,55.98,56.11,10332.0,48.299,48.3593,48.2386,48.3507,10332.0
2020-09-02 15:20:00,56.13,56.41,56.13,56.33,21866.0,48.3679,48.6092,48.3679,48.5402,21866.0
2020-09-02 15:25:00,56.33,56.33,56.18,56.19,16504.0,48.5402,48.5402,48.411,48.4196,16504.0
2020-09-02 15:30:00,56.18,56.18,56.01,56.05,18905.0,48.411,48.411,48.2645,48.299,18905.0
2020-09-02 15:35:00,56.06,56.11,55.95,56.09,15319.0,48.3076,48.3507,48.2128,48.3334,15319.0
2020-09-02 15:40:00,56.09,56.2,56.08,56.2,24008.0,48.3334,48.4282,48.3248,48.4282,24008.0
2020-09-02 15:45:00,56.2,56.35,56.2,56.35,24408.0,48.4282,48.5575,48.4282,48.5575,24408.0
2020-09-02 15:50:00,56.34,56.34,56.2,56.29,48199.0,48.5488,48.5488,48.4282,48.5058,48199.0
2020-09-02 15:55:00,56.29,56.33,56.08,56.12,82801.0,48.5058,48.5402,48.3248,48.3593,82801.0
2020-09-03 09:30:00,55.78,56.0,55.28,55.8,35106.0,48.0663,48.2559,47.6354,48.0835,35106.0
2020-09-03 09:35:00,55.86,56.14,55.68,56.03,11143.0,48.1352,48.3765,47.9801,48.2817,11143.0
2020-09-03 09:40:00,56.07,56.15,55.65,55.7,10414.0,48.3162,48.3851,47.9543,47.9974,10414.0
2020-09-03 09:45:00,55.77,55.89,55.58,55.67,19522.0,48.0577,48.1611,47.8939,47.9715,19522.0
2020-09-03 09:50:00,55.7,55.98,55.68,55.97,23476.0,47.9974,48.2386,47.9801,48.23,23476.0
2020-09-03 09:55:00,56.03,56.16,55.91,56.14,19280.0,48.2817,48.3937,48.1783,48.3765,19280.0
2020-09-03 10:00:00,56.12,56.31,56.05,56.31,20888.0,48.3593,48.523,48.299,48.523,20888.0
2020-09-03 10:05:00,56.25,56.25,55.69,55.79,30788.0,48.4713,48.4713,47.9887,48.0749,30788.0
2020-09-03 10:10:00,55.77,55.91,55.73,55.87,16662.0,48.0577,48.1783,48.0232,48.1438,16662.0
2020-09-03 10:15:00,55.89,56.08,55.73,56.01,30143.0,48.1611,48.3248,48.0232,48.2645,30143.0
2020-09-03 10:20:00,56.06,56.1,55.82,55.82,14040.0,48.3076,48.342,48.1008,48.1008,14040.0
2020-09-03 10:25:00,55.84,56.14,55.84,56.1,17371.0,48.118,48.3765,48.118,48.342,17371.0
2020-09-03 10:30:00,56.1,56.63,56.01,56.62,63395.0,48.342,48.7987,48.2645,48.7901,63395.0
2020-09-03 10:35:00,56.6,56.66,56.23,56.28,24689.0,48.7729,48.8246,48.4541,48.4971,24689.0
2020-09-03 10:40:00,56.44,56.49,56.36,56.44,13196.0,48.635,48.6781,48.5661,48.635,13196.0
2020-09-03 10:45:00,56.46,56.46,56.0,56.02,17791.0,48.6523,48.6523,48.2559,48.2731,17791.0
2020-09-03 10:50:00,55.98,56.05,55.85,56.0,36372.0,48.2386,48.299,48.1266,48.2559,36372.0
2020-09-03 10:55:00,56.0,56.04,55.86,55.9,24953.0,48.2559,48.2903,48.1352,48.1697,24953.0
2020-09-03 11:00:00,55.89,55.94,55.44,55.46,44005.0,48.1611,48.2042,47.7733,47.7905,44005.0
2020-09-03 11:05:00,55.47,55.48,54.95,55.08,76854.0,47.7992,47.8078,47.3511,47.4631,76854.0
2020-09-03 11:10:00,55.08,55.15,54.8,54.92,58308.0,47.4631,47.5234,47.2218,47.3252,58308.0
2020-09-03 11:15:00,54.9,54.99,54.49,54.49,47539.0,47.308,47.3855,46.9547,46.9547,47539.0
2020-09-03 11:20:00,54.41,54.61,54.31,54.57,100510.0,46.8857,47.0581,46.7996,47.0236,100510.0
2020-09-03 11:25:00,54.56,54.84,54.54,54.6,37860.0,47.015,47.2563,46.9978,47.0495,37860.0
2020-09-03 11:30:00,54.6,54.96,54.54,54.87,10208.0,47.0495,47.3597,46.9978,47.2821,10208.0
2020-09-03 11:35:00,54.8,55.03,54.71,54.99,18632.0,47.2218,47.42,47.1443,47.3855,18632.0
2020-09-03 11:40:00,55.07,55.25,55.0,55.25,24572.0,47.4545,47.6096,47.3942,47.6096,24572.0
2020-09-03 11:45:00,55.25,55.32,55.15,55.17,21948.0,47.6096,47.6699,47.5234,47.5406,21948.0
2020-09-03 11:50:00,55.17,55.26,55.09,55.15,61516.0,47.5406,47.6182,47.4717,47.5234,61516.0
2020-09-03 11:55:00,55.15,55.16,54.73,54.78,55963.0,47.5234,47.532,47.1615,47.2046,55963.0
2020-09-03 12:00:00,54.79,55.1,54.75,55.1,5814.0,47.2132,47.4803,47.1787,47.4803,5814.0
2020-09-03 12:05:00,55.13,55.15,54.96,55.14,24762.0,47.5062,47.5234,47.3597,47.5148,24762.0
2020-09-03 12:10:00,55.15,55.28,55.11,55.22,13381.0,47.5234,47.6354,47.4889,47.5837,13381.0
2020-09-03 12:15:00,55.24,55.27,55.14,55.27,5005.0,47.601,47.6268,47.5148,47.6268,5005.0
2020-09-03 12:20:00,55.26,55.26,55.15,55.23,2800.0,47.6182,47.6182,47.5234,47.5923,2800.0
2020-09-03 12:25:00,55.21,55.21,55.14,55.2,17377.0,47.5751,47.5751,47.5148,47.5665,17377.0
2020-09-03 12:30:00,55.16,55.18,54.75,54.78,13932.0,47.532,47.5493,47.1787,47.2046,13932.0
2020-09-03 12:35:00,54.75,54.89,54.48,54.84,43301.0,47.1787,47.2994,46.9461,47.2563,43301.0
2020-09-03 12:40:00,54.83,54.84,54.62,54.62,9658.0,47.2477,47.2563,47.0667,47.0667,9658.0
2020-09-03 12:45:00,54.64,54.64,54.42,54.52,19843.0,47.0839,47.0839,46.8944,46.9805,19843.0
2020-09-03 12:50:00,54.59,54.78,54.54,54.78,10353.0,47.0409,47.2046,46.9978,47.2046,10353.0
2020-09-03 12:55:00,54.78,54.94,54.63,54.63,9646.0,47.2046,47.3425,47.0753,47.0753,9646.0
2020-09-03 13:00:00,54.63,54.71,54.55,54.6,12819.0,47.0753,47.1443,47.0064,47.0495,12819.0
2020-09-03 13:05:00,54.62,54.84,54.6,54.83,6714.0,47.0667,47.2563,47.0495,47.2477,6714.0
2020-09-03 13:10:00,54.82,55.02,54.81,55.02,5665.0,47.239,47.4114,47.2304,47.4114,5665.0
2020-09-03 13:15:00,55.0,55.0,54.73,54.73,4726.0,47.3942,47.3942,47.1615,47.1615,4726.0
2020-09-03 13:20:00,54.75,54.83,54.69,54.79,4425.0,47.1787,47.2477,47.127,47.2132,4425.0
2020-09-03 13:25:00,54.79,55.02,54.74,54.99,5285.0,47.2132,47.4114,47.1701,47.3855,5285.0
2020-09-03 13:30:00,54.97,54.99,54.72,54.81,8978.0,47.3683,47.3855,47.1529,47.2304,8978.0
2020-09-03 13:35:00,54.84,54.85,54.67,54.7,4284.0,47.2563,47.2649,47.1098,47.1356,4284.0
2020-09-03 13:40:00,54.71,54.74,54.63,54.69,5845.0,47.1443,47.1701,47.0753,47.127,5845.0
2020-09-03 13:45:00,54.73,54.79,54.57,54.61,25521.0,47.1615,47.2132,47.0236,47.0581,25521.0
2020-09-03 13:50:00,54.64,54.83,54.64,54.81,5111.0,47.0839,47.2477,47.0839,47.2304,5111.0
2020-09-03 13:55:00,54.8,54.83,54.7,54.7,4776.0,47.2218,47.2477,47.1356,47.1356,4776.0
2020-09-03 14:00:00,54.7,54.82,54.67,54.82,7371.0,47.1356,47.239,47.1098,47.239,7371.0
2020-09-03 14:05:00,54.83,54.9,54.73,54.77,8671.0,47.2477,47.308,47.1615,47.196,8671.0
2020-09-03 14:10:00,54.79,54.85,54.69,54.7,5304.0,47.2132,47.2649,47.127,47.1356,5304.0
2020-09-03 14:15:00,54.73,54.73,54.53,54.53,8789.0,47.1615,47.1615,46.9891,46.9891,8789.0
2020-09-03 14:20:00,54.52,54.59,54.51,54.54,8354.0,46.9805,47.0409,46.9719,46.9978,8354.0
2020-09-03 14:25:00,54.51,54.64,54.49,54.63,10118.0,46.9719,47.0839,46.9547,47.0753,10118.0
2020-09-03 14:30:00,54.63,54.87,54.58,54.85,8051.0,47.0753,47.2821,47.0322,47.2649,8051.0
2020-09-03 14:35:00,54.88,54.99,54.86,54.86,4535.0,47.2907,47.3855,47.2735,47.2735,4535.0
2020-09-03 14:40:00,54.87,54.9,54.77,54.78,6156.0,47.2821,47.308,47.196,47.2046,6156.0
2020-09-03 14:45:00,54.8,54.85,54.74,54.85,8179.0,47.2218,47.2649,47.1701,47.2649,8179.0
2020-09-03 14:50:00,54.88,54.89,54.83,54.88,8523.0,47.2907,47.2994,47.2477,47.2907,8523.0
2020-09-03 14:55:00,54.86,54.86,54.73,54.73,16573.0,47.2735,47.2735,47.1615,47.1615,16573.0
2020-09-03 15:00:00,54.74,54.79,54.65,54.69,11219.0,47.1701,47.2132,47.0926,47.127,11219.0
2020-09-03 15:05:00,54.66,54.78,54.63,54.76,34569.0,47.1012,47.2046,47.0753,47.1873,34569.0
2020-09-03 15:10:00,54.77,54.77,54.35,54.5,100754.0,47.196,47.196,46.834,46.9633,100754.0
2020-09-03 15:15:00,54.49,54.59,54.45,54.51,9323.0,46.9547,47.0409,46.9202,46.9719,9323.0
2020-09-03 15:20:00,54.49,54.49,54.32,54.36,10474.0,46.9547,46.9547,46.8082,46.8427,10474.0
2020-09-03 15:25:00,54.39,54.65,54.32,54.58,41139.0,46.8685,47.0926,46.8082,47.0322,41139.0
2020-09-03 15:30:00,54.57,54.65,54.44,54.47,25646.0,47.0236,47.0926,46.9116,46.9374,25646.0
2020-09-03 15:35:00,54.46,54.79,54.46,54.69,13972.0,46.9288,47.2132,46.9288,47.127,13972.0
2020-09-03 15:40:00,54.66,54.81,54.64,54.78,16263.0,47.1012,47.2304,47.0839,47.2046,16263.0
2020-09-03 15:45:00,54.79,54.82,54.5,54.51,30887.0,47.2132,47.239,46.9633,46.9719,30887.0
2020-09-03 15:50:00,54.5,54.86,54.41,54.81,34933.0,46.9633,47.2735,46.8857,47.2304,34933.0
2020-09-03 15:55:00,54.8,54.87,54.7,54.79,70300.0,47.2218,47.2821,47.1356,47.2132,70300.0
2020-09-04 09:30:00,55.01,55.85,55.01,55.83,36730.0,47.4028,48.1266,47.4028,48.1094,36730.0
2020-09-04 09:35:00,55.73,55.73,55.06,55.23,9999.0,48.0232,48.0232,47.4459,47.5923,9999.0
2020-09-04 09:40:00,55.23,55.32,55.02,55.09,16304.0,47.5923,47.6699,47.4114,47.4717,16304.0
2020-09-04 09:45:00,55.08,55.28,55.05,55.26,14124.0,47.4631,47.6354,47.4372,47.6182,14124.0
2020-09-04 09:50:00,55.3,55.43,54.95,55.06,20365.0,47.6527,47.7647,47.3511,47.4459,20365.0
2020-09-04 09:55:00,55.06,55.1,54.89,54.98,8951.0,47.4459,47.4803,47.2994,47.3769,8951.0
2020-09-04 10:00:00,55.03,55.49,55.0,55.49,17192.0,47.42,47.8164,47.3942,47.8164,17192.0
2020-09-04 10:05:00,55.46,55.46,55.27,55.33,11900.0,47.7905,47.7905,47.6268,47.6785,11900.0
2020-09-04 10:10:00,55.33,55.4,55.04,55.04,11288.0,47.6785,47.7388,47.4286,47.4286,11288.0
2020-09-04 10:15:00,55.09,55.17,54.51,54.53,35294.0,47.4717,47.5406,46.9719,46.9891,35294.0
2020-09-04 10:20:00,54.44,54.76,54.32,54.55,40741.0,46.9116,47.1873,46.8082,47.0064,40741.0
2020-09-04 10:25:00,54.55,54.64,54.18,54.25,17098.0,47.0064,47.0839,46.6875,46.7479,17098.0
2020-09-04 10:30:00,54.26,54.35,54.13,54.21,17482.0,46.7565,46.834,46.6445,46.7134,17482.0
2020-09-04 10:35:00,54.28,54.32,53.68,53.91,55100.0,46.7737,46.8082,46.2567,46.4549,55100.0
2020-09-04 10:40:00,53.91,53.91,53.32,53.39,10994.0,46.4549,46.4549,45.9465,46.0068,10994.0
2020-09-04 10:45:00,53.4,53.87,53.4,53.83,14307.0,46.0154,46.4204,46.0154,46.386,14307.0
2020-09-04 10:50:00,53.83,53.96,53.67,53.89,25262.0,46.386,46.498,46.2481,46.4377,25262.0
2020-09-04 10:55:00,53.94,54.21,53.94,54.13,6867.0,46.4807,46.7134,46.4807,46.6445,6867.0
2020-09-04 11:00:00,54.15,54.2,53.79,53.91,13278.0,46.6617,46.7048,46.3515,46.4549,13278.0
2020-09-04 11:05:00,53.98,53.98,53.82,53.89,20843.0,46.5152,46.5152,46.3773,46.4377,20843.0
2020-09-04 11:10:00,53.9,54.0,53.73,54.0,16599.0,46.4463,46.5324,46.2998,46.5324,16599.0
2020-09-04 11:15:00,54.01,54.25,54.0,54.2,7828.0,46.5411,46.7479,46.5324,46.7048,7828.0
2020-09-04 11:20:00,54.26,54.33,54.03,54.14,21000.0,46.7565,46.8168,46.5583,46.6531,21000.0
2020-09-04 11:25:00,54.11,54.18,53.95,54.07,8304.0,46.6272,46.6875,46.4894,46.5928,8304.0
2020-09-04 11:30:00,54.15,54.33,54.07,54.32,4687.0,46.6617,46.8168,46.5928,46.8082,4687.0
2020-09-04 11:35:00,54.3,54.41,54.25,54.38,10608.0,46.791,46.8857,46.7479,46.8599,10608.0
2020-09-04 11:40:00,54.36,54.41,54.18,54.2,5406.0,46.8427,46.8857,46.6875,46.7048,5406.0
2020-09-04 11:45:00,54.2,54.37,54.2,54.34,6630.0,46.7048,46.8513,46.7048,46.8254,6630.0
2020-09-04 11:50:00,54.33,54.59,54.28,54.59,8981.0,46.8168,47.0409,46.7737,47.0409,8981.0
2020-09-04 11:55:00,54.62,54.67,54.49,54.67,4900.0,47.0667,47.1098,46.9547,47.1098,4900.0
2020-09-04 12:00:00,54.67,54.73,54.6,54.62,6300.0,47.1098,47.1615,47.0495,47.0667,6300.0
2020-09-04 12:05:00,54.65,54.67,54.46,54.46,2901.0,47.0926,47.1098,46.9288,46.9288,2901.0
2020-09-04 12:10:00,54.53,54.64,54.5,54.62,3697.0,46.9891,47.0839,46.9633,47.0667,3697.0
2020-09-04 12:15:00,54.7,54.72,54.63,54.66,7623.0,47.1356,47.1529,47.0753,47.1012,7623.0
2020-09-04 12:20:00,54.69,54.98,54.69,54.95,6434.0,47.127,47.3769,47.127,47.3511,6434.0
2020-09-04 12:25:00,54.97,55.13,54.9,55.04,18882.0,47.3683,47.5062,47.308,47.4286,18882.0
2020-09-04 12:30:00,55.05,55.05,54.92,54.94,6344.0,47.4372,47.4372,47.3252,47.3425,6344.0
2020-09-04 12:35:00,54.91,55.03,54.86,55.0,8131.0,47.3166,47.42,47.2735,47.3942,8131.0
2020-09-04 12:40:00,54.98,55.02,54.89,54.95,4787.0,47.3769,47.4114,47.2994,47.3511,4787.0
2020-09-04 12:45:00,54.92,55.14,54.86,55.0,7802.0,47.3252,47.5148,47.2735,47.3942,7802.0
2020-09-04 12:50:00,55.02,55.04,54.88,55.02,3949.0,47.4114,47.4286,47.2907,47.4114,3949.0
2020-09-04 12:55:00,54.97,55.07,54.97,55.07,2500.0,47.3683,47.4545,47.3683,47.4545,2500.0
2020-09-04 13:00:00,55.01,55.01,54.91,54.92,5211.0,47.4028,47.4028,47.3166,47.3252,5211.0
2020-09-04 13:05:00,54.89,54.91,54.83,54.88,4843.0,47.2994,47.3166,47.2477,47.2907,4843.0
2020-09-04 13:10:00,54.93,54.94,54.83,54.88,3600.0,47.3338,47.3425,47.2477,47.2907,3600.0
2020-09-04 13:15:00,54.88,54.88,54.55,54.55,4118.0,47.2907,47.2907,47.0064,47.0064,4118.0
2020-09-04 13:20:00,54.54,54.65,54.54,54.62,4009.0,46.9978,47.0926,46.9978,47.0667,4009.0
2020-09-04 13:25:00,54.6,54.74,54.59,54.65,4551.0,47.0495,47.1701,47.0409,47.0926,4551.0
2020-09-04 13:30:00,54.64,54.65,54.39,54.55,18378.0,47.0839,47.0926,46.8685,47.0064,18378.0
2020-09-04 13:35:00,54.59,54.73,54.53,54.73,3337.0,47.0409,47.1615,46.9891,47.1615,3337.0
2020-09-04 13:40:00,54.7,54.7,54.6,54.69,4100.0,47.1356,47.1356,47.0495,47.127,4100.0
2020-09-04 13:45:00,54.7,54.87,54.7,54.78,6912.0,47.1356,47.2821,47.1356,47.2046,6912.0
2020-09-04 13:50:00,54.76,54.88,54.65,54.88,2658.0,47.1873,47.2907,47.0926,47.2907,2658.0
2020-09-04 13:55:00,54.88,55.08,54.83,55.05,6219.0,47.2907,47.4631,47.2477,47.4372,6219.0
2020-09-04 14:00:00,55.04,55.15,54.96,54.96,6092.0,47.4286,47.5234,47.3597,47.3597,6092.0
2020-09-04 14:05:00,54.98,55.06,54.9,54.94,10025.0,47.3769,47.4459,47.308,47.3425,10025.0
2020-09-04 14:10:00,54.93,54.97,54.8,54.8,7600.0,47.3338,47.3683,47.2218,47.2218,7600.0
2020-09-04 14:15:00,54.8,54.85,54.76,54.8,8363.0,47.2218,47.2649,47.1873,47.2218,8363.0
2020-09-04 14:20:00,54.82,54.83,54.68,54.75,7757.0,47.239,47.2477,47.1184,47.1787,7757.0
2020-09-04 14:25:00,54.73,54.92,54.73,54.89,2902.0,47.1615,47.3252,47.1615,47.2994,2902.0
2020-09-04 14:30:00,54.86,54.87,54.77,54.87,6568.0,47.2735,47.2821,47.196,47.2821,6568.0
2020-09-04 14:35:00,54.89,55.07,54.88,55.05,5820.0,47.2994,47.4545,47.2907,47.4372,5820.0
2020-09-04 14:40:00,55.07,55.15,55.04,55.05,5981.0,47.4545,47.5234,47.4286,47.4372,5981.0
2020-09-04 14:45:00,55.07,55.26,55.06,55.07,7924.0,47.4545,47.6182,47.4459,47.4545,7924.0
2020-09-04 14:50:00,55.06,55.08,54.97,54.99,7807.0,47.4459,47.4631,47.3683,47.3855,7807.0
2020-09-04 14:55:00,55.0,55.15,55.0,55.15,32536.0,47.3942,47.5234,47.3942,47.5234,32536.0
2020-09-04 15:00:00,55.11,55.14,55.04,55.13,3900.0,47.4889,47.5148,47.4286,47.5062,3900.0
2020-09-04 15:05:00,55.12,55.17,55.07,55.1,4334.0,47.4976,47.5406,47.4545,47.4803,4334.0
2020-09-04 15:10:00,55.08,55.09,54.9,54.9,9094.0,47.4631,47.4717,47.308,47.308,9094.0
2020-09-04 15:15:00,54.91,55.08,54.91,55.03,15256.0,47.3166,47.4631,47.3166,47.42,15256.0
2020-09-04 15:20:00,55.04,55.14,55.04,55.11,6729.0,47.4286,47.5148,47.4286,47.4889,6729.0
2020-09-04 15:25:00,55.12,55.26,55.02,55.17,11000.0,47.4976,47.6182,47.4114,47.5406,11000.0
2020-09-04 15:30:00,55.15,55.16,55.06,55.11,29239.0,47.5234,47.532,47.4459,47.4889,29239.0
2020-09-04 15:35:00,55.16,55.16,54.85,54.94,23818.0,47.532,47.532,47.2649,47.3425,23818.0
2020-09-04 15:40:00,54.94,55.01,54.88,54.92,18965.0,47.3425,47.4028,47.2907,47.3252,18965.0
2020-09-04 15:45:00,54.91,55.12,54.91,54.92,34559.0,47.3166,47.4976,47.3166,47.3252,34559.0
2020-09-04 15:50:00,54.9,55.04,54.89,55.03,39015.0,47.308,47.4286,47.2994,47.42,39015.0
2020-09-04 15:55:00,55.02,55.03,54.89,54.89,72410.0,47.4114,47.42,47.2994,47.2994,72410.0
2020-09-08 09:30:00,53.56,54.29,53.46,54.06,48343.0,46.1533,46.7823,46.0671,46.5841,48343.0
2020-09-08 09:35:00,54.05,54.5,53.83,54.14,21609.0,46.5755,46.9633,46.386,46.6531,21609.0
2020-09-08 09:40:00,54.11,54.11,53.4,53.63,19469.0,46.6272,46.6272,46.0154,46.2136,19469.0
2020-09-08 09:45:00,53.59,53.94,53.53,53.68,24117.0,46.1791,46.4807,46.1274,46.2567,24117.0
2020-09-08 09:50:00,53.73,53.98,53.68,53.8,19895.0,46.2998,46.5152,46.2567,46.3601,19895.0
2020-09-08 09:55:00,53.8,54.02,53.78,54.0,35116.0,46.3601,46.5497,46.3429,46.5324,35116.0
2020-09-08 10:00:00,54.0,54.03,53.61,53.65,43503.0,46.5324,46.5583,46.1964,46.2308,43503.0
2020-09-08 10:05:00,53.67,53.95,53.5,53.92,25201.0,46.2481,46.4894,46.1016,46.4635,25201.0
2020-09-08 10:10:00,53.91,54.25,53.66,54.14,57032.0,46.4549,46.7479,46.2395,46.6531,57032.0
2020-09-08 10:15:00,54.15,54.36,54.08,54.23,11214.0,46.6617,46.8427,46.6014,46.7306,11214.0
2020-09-08 10:20:00,54.22,54.49,54.18,54.34,18092.0,46.722,46.9547,46.6875,46.8254,18092.0
2020-09-08 10:25:00,54.34,54.48,54.33,54.45,16683.0,46.8254,46.9461,46.8168,46.9202,16683.0
2020-09-08 10:30:00,54.44,54.45,54.21,54.34,10636.0,46.9116,46.9202,46.7134,46.8254,10636.0
2020-09-08 10:35:00,54.32,54.47,54.14,54.44,11220.0,46.8082,46.9374,46.6531,46.9116,11220.0
2020-09-08 10:40:00,54.47,54.49,54.3,54.38,14277.0,46.9374,46.9547,46.791,46.8599,14277.0
2020-09-08 10:45:00,54.32,54.34,54.02,54.03,7182.0,46.8082,46.8254,46.5497,46.5583,7182.0
2020-09-08 10:50:00,54.04,54.32,54.04,54.22,8055.0,46.5669,46.8082,46.5669,46.722,8055.0
2020-09-08 10:55:00,54.23,54.44,54.17,54.36,16929.0,46.7306,46.9116,46.6789,46.8427,16929.0
2020-09-08 11:00:00,54.36,54.51,54.21,54.43,12451.0,46.8427,46.9719,46.7134,46.903,12451.0
2020-09-08 11:05:00,54.41,54.49,54.3,54.47,4610.0,46.8857,46.9547,46.791,46.9374,4610.0
2020-09-08 11:10:00,54.54,54.6,54.45,54.45,10058.0,46.9978,47.0495,46.9202,46.9202,10058.0
2020-09-08 11:15:00,54.44,54.56,54.44,54.51,13001.0,46.9116,47.015,46.9116,46.9719,13001.0
2020-09-08 11:20:00,54.47,54.49,54.19,54.24,16843.0,46.9374,46.9547,46.6962,46.7393,16843.0
2020-09-08 11:25:00,54.28,54.37,54.23,54.33,12658.0,46.7737,46.8513,46.7306,46.8168,12658.0
2020-09-08 11:30:00,54.33,54.44,54.14,54.23,8840.0,46.8168,46.9116,46.6531,46.7306,8840.0
2020-09-08 11:35:00,54.25,54.28,54.16,54.2,4663.0,46.7479,46.7737,46.6703,46.7048,4663.0
2020-09-08 11:40:00,54.17,54.17,53.91,54.02,10057.0,46.6789,46.6789,46.4549,46.5497,10057.0
2020-09-08 11:45:00,54.03,54.03,53.91,53.96,7415.0,46.5583,46.5583,46.4549,46.498,7415.0
2020-09-08 11:50:00,53.97,54.04,53.89,53.9,6145.0,46.5066,46.5669,46.4377,46.4463,6145.0
2020-09-08 11:55:00,53.88,54.19,53.88,54.18,6405.0,46.429,46.6962,46.429,46.6875,6405.0
2020-09-08 12:00:00,54.18,54.23,54.16,54.19,4895.0,46.6875,46.7306,46.6703,46.6962,4895.0
2020-09-08 12:05:00,54.18,54.18,53.99,54.08,14408.0,46.6875,46.6875,46.5238,46.6014,14408.0
2020-09-08 12:10:00,54.13,54.24,54.04,54.1,5549.0,46.6445,46.7393,46.5669,46.6186,5549.0
2020-09-08 12:15:00,54.09,54.18,54.06,54.15,4337.0,46.61,46.6875,46.5841,46.6617,4337.0
2020-09-08 12:20:00,54.16,54.38,54.14,54.38,4520.0,46.6703,46.8599,46.6531,46.8599,4520.0
2020-09-08 12:25:00,54.37,54.41,54.33,54.37,6546.0,46.8513,46.8857,46.8168,46.8513,6546.0
2020-09-08 12:30:00,54.39,54.6,54.36,54.58,12368.0,46.8685,47.0495,46.8427,47.0322,12368.0
2020-09-08 12:35:00,54.59,54.6,54.52,54.53,4071.0,47.0409,47.0495,46.9805,46.9891,4071.0
2020-09-08 12:40:00,54.52,54.73,54.52,54.73,17024.0,46.9805,47.1615,46.9805,47.1615,17024.0
2020-09-08 12:45:00,54.74,54.9,54.74,54.89,9982.0,47.1701,47.308,47.1701,47.2994,9982.0
2020-09-08 12:50:00,54.89,54.91,54.78,54.81,7246.0,47.2994,47.3166,47.2046,47.2304,7246.0
2020-09-08 12:55:00,54.78,54.8,54.67,54.67,4000.0,47.2046,47.2218,47.1098,47.1098,4000.0
2020-09-08 13:00:00,54.67,54.68,54.3,54.4,30996.0,47.1098,47.1184,46.791,46.8771,30996.0
2020-09-08 13:05:00,54.36,54.43,54.29,54.29,9057.0,46.8427,46.903,46.7823,46.7823,9057.0
2020-09-08 13:10:00,54.26,54.48,54.26,54.48,9266.0,46.7565,46.9461,46.7565,46.9461,9266.0
2020-09-08 13:15:00,54.47,54.75,54.47,54.75,6447.0,46.9374,47.1787,46.9374,47.1787,6447.0
2020-09-08 13:20:00,54.72,54.84,54.72,54.78,12354.0,47.1529,47.2563,47.1529,47.2046,12354.0
2020-09-08 13:25:00,54.79,54.86,54.78,54.85,10517.0,47.2132,47.2735,47.2046,47.2649,10517.0
2020-09-08 13:30:00,54.84,54.88,54.67,54.76,11902.0,47.2563,47.2907,47.1098,47.1873,11902.0
2020-09-08 13:35:00,54.76,54.87,54.76,54.8,10375.0,47.1873,47.2821,47.1873,47.2218,10375.0
2020-09-08 13:40:00,54.8,54.87,54.74,54.76,10580.0,47.2218,47.2821,47.1701,47.1873,10580.0
2020-09-08 13:45:00,54.76,54.81,54.73,54.79,10773.0,47.1873,47.2304,47.1615,47.2132,10773.0
2020-09-08 13:50:00,54.79,54.84,54.7,54.82,11191.0,47.2132,47.2563,47.1356,47.239,11191.0
2020-09-08 13:55:00,54.83,54.95,54.83,54.84,14173.0,47.2477,47.3511,47.2477,47.2563,14173.0
2020-09-08 14:00:00,54.86,54.93,54.79,54.79,20523.0,47.2735,47.3338,47.2132,47.2132,20523.0
2020-09-08 14:05:00,54.75,54.77,54.51,54.56,12203.0,47.1787,47.196,46.9719,47.015,12203.0
2020-09-08 14:10:00,54.59,54.63,54.56,54.63,7832.0,47.0409,47.0753,47.015,47.0753,7832.0
2020-09-08 14:15:00,54.62,54.71,54.59,54.63,9220.0,47.0667,47.1443,47.0409,47.0753,9220.0
2020-09-08 14:20:00,54.61,54.63,54.38,54.41,10365.0,47.0581,47.0753,46.8599,46.8857,10365.0
2020-09-08 14:25:00,54.43,54.5,54.37,54.37,13498.0,46.903,46.9633,46.8513,46.8513,13498.0
2020-09-08 14:30:00,54.36,54.48,54.35,54.48,12335.0,46.8427,46.9461,46.834,46.9461,12335.0
2020-09-08 14:35:00,54.48,54.52,54.34,54.36,11044.0,46.9461,46.9805,46.8254,46.8427,11044.0
2020-09-08 14:40:00,54.34,54.43,54.24,54.24,10675.0,46.8254,46.903,46.7393,46.7393,10675.0
2020-09-08 14:45:00,54.27,54.37,54.15,54.29,16479.0,46.7651,46.8513,46.6617,46.7823,16479.0
2020-09-08 14:50:00,54.24,54.28,54.11,54.21,22012.0,46.7393,46.7737,46.6272,46.7134,22012.0
2020-09-08 14:55:00,54.21,54.48,54.19,54.42,12684.0,46.7134,46.9461,46.6962,46.8944,12684.0
2020-09-08 15:00:00,54.4,54.4,54.08,54.11,13412.0,46.8771,46.8771,46.6014,46.6272,13412.0
2020-09-08 15:05:00,54.14,54.21,54.06,54.21,36559.0,46.6531,46.7134,46.5841,46.7134,36559.0
2020-09-08 15:10:00,54.19,54.34,54.19,54.31,18905.0,46.6962,46.8254,46.6962,46.7996,18905.0
2020-09-08 15:15:00,54.27,54.38,54.21,54.25,13210.0,46.7651,46.8599,46.7134,46.7479,13210.0
2020-09-08 15:20:00,54.25,54.3,54.19,54.19,15788.0,46.7479,46.791,46.6962,46.6962,15788.0
2020-09-08 15:25:00,54.2,54.33,54.14,54.33,16663.0,46.7048,46.8168,46.6531,46.8168,16663.0
2020-09-08 15:30:00,54.32,54.37,54.13,54.14,16165.0,46.8082,46.8513,46.6445,46.6531,16165.0
2020-09-08 15:35:00,54.13,54.34,54.11,54.28,26060.0,46.6445,46.8254,46.6272,46.7737,26060.0
2020-09-08 15:40:00,54.29,54.48,54.26,54.41,30551.0,46.7823,46.9461,46.7565,46.8857,30551.0
2020-09-08 15:45:00,54.41,54.42,54.2,54.3,42491.0,46.8857,46.8944,46.7048,46.791,42491.0
2020-09-08 15:50:00,54.29,54.37,54.14,54.29,58564.0,46.7823,46.8513,46.6531,46.7823,58564.0
2020-09-08 15:55:00,54.28,54.3,54.09,54.2,128217.0,46.7737,46.791,46.61,46.7048,128217.0
2020-09-09 09:30:00,54.74,55.94,54.68,55.49,62995.0,47.1701,48.2042,47.1184,47.8164,62995.0
2020-09-09 09:35:00,55.5,56.04,55.39,55.58,30651.0,47.825,48.2903,47.7302,47.8939,30651.0
2020-09-09 09:40:00,55.55,55.57,55.2,55.47,8786.0,47.8681,47.8853,47.5665,47.7992,8786.0
2020-09-09 09:45:00,55.39,55.63,55.32,55.38,22538.0,47.7302,47.937,47.6699,47.7216,22538.0
2020-09-09 09:50:00,55.39,55.74,55.38,55.61,19595.0,47.7302,48.0318,47.7216,47.9198,19595.0
2020-09-09 09:55:00,55.7,55.74,55.49,55.63,16436.0,47.9974,48.0318,47.8164,47.937,16436.0
2020-09-09 10:00:00,55.65,55.95,55.4,55.95,31793.0,47.9543,48.2128,47.7388,48.2128,31793.0
2020-09-09 10:05:00,55.95,56.03,55.68,55.69,23092.0,48.2128,48.2817,47.9801,47.9887,23092.0
2020-09-09 10:10:00,55.71,56.07,55.7,56.07,13145.0,48.006,48.3162,47.9974,48.3162,13145.0
2020-09-09 10:15:00,56.08,56.24,56.08,56.1,24063.0,48.3248,48.4627,48.3248,48.342,24063.0
2020-09-09 10:20:00,56.09,56.27,55.99,56.21,15120.0,48.3334,48.4885,48.2472,48.4368,15120.0
2020-09-09 10:25:00,56.25,56.25,56.04,56.16,10382.0,48.4713,48.4713,48.2903,48.3937,10382.0
2020-09-09 10:30:00,56.14,56.25,56.08,56.12,9492.0,48.3765,48.4713,48.3248,48.3593,9492.0
2020-09-09 10:35:00,56.12,56.3,56.11,56.27,10724.0,48.3593,48.5144,48.3507,48.4885,10724.0
2020-09-09 10:40:00,56.29,56.42,56.19,56.24,11865.0,48.5058,48.6178,48.4196,48.4627,11865.0
2020-09-09 10:45:00,56.24,56.36,56.22,56.28,10684.0,48.4627,48.5661,48.4454,48.4971,10684.0
2020-09-09 10:50:00,56.32,56.37,56.14,56.14,6080.0,48.5316,48.5747,48.3765,48.3765,6080.0
2020-09-09 10:55:00,56.15,56.3,56.15,56.3,7905.0,48.3851,48.5144,48.3851,48.5144,7905.0
2020-09-09 11:00:00,56.33,56.43,56.3,56.33,14171.0,48.5402,48.6264,48.5144,48.5402,14171.0
2020-09-09 11:05:00,56.33,56.45,56.1,56.1,16571.0,48.5402,48.6436,48.342,48.342,16571.0
2020-09-09 11:10:00,56.11,56.11,55.92,56.02,36213.0,48.3507,48.3507,48.1869,48.2731,36213.0
2020-09-09 11:15:00,56.02,56.02,55.69,55.72,57125.0,48.2731,48.2731,47.9887,48.0146,57125.0
2020-09-09 11:20:00,55.69,55.84,55.57,55.78,20202.0,47.9887,48.118,47.8853,48.0663,20202.0
2020-09-09 11:25:00,55.76,55.79,55.7,55.74,9695.0,48.0491,48.0749,47.9974,48.0318,9695.0
2020-09-09 11:30:00,55.71,55.73,55.52,55.54,12566.0,48.006,48.0232,47.8422,47.8595,12566.0
2020-09-09 11:35:00,55.56,55.84,55.55,55.79,13829.0,47.8767,48.118,47.8681,48.0749,13829.0
2020-09-09 11:40:00,55.77,55.77,55.61,55.75,6759.0,48.0577,48.0577,47.9198,48.0404,6759.0
2020-09-09 11:45:00,55.75,55.75,55.66,55.7,6429.0,48.0404,48.0404,47.9629,47.9974,6429.0
2020-09-09 11:50:00,55.7,55.73,55.49,55.51,10096.0,47.9974,48.0232,47.8164,47.8336,10096.0
2020-09-09 11:55:00,55.52,55.53,55.38,55.44,14337.0,47.8422,47.8509,47.7216,47.7733,14337.0
2020-09-09 12:00:00,55.44,55.5,55.42,55.44,10543.0,47.7733,47.825,47.7561,47.7733,10543.0
2020-09-09 12:05:00,55.42,55.5,55.37,55.47,6267.0,47.7561,47.825,47.713,47.7992,6267.0
2020-09-09 12:10:00,55.46,55.51,55.45,55.48,12303.0,47.7905,47.8336,47.7819,47.8078,12303.0
2020-09-09 12:15:00,55.48,55.56,55.48,55.5,9415.0,47.8078,47.8767,47.8078,47.825,9415.0
2020-09-09 12:20:00,55.5,55.5,55.29,55.37,9314.0,47.825,47.825,47.644,47.713,9314.0
2020-09-09 12:25:00,55.35,55.5,55.35,55.47,6595.0,47.6958,47.825,47.6958,47.7992,6595.0
2020-09-09 12:30:00,55.49,55.5,55.45,55.47,8156.0,47.8164,47.825,47.7819,47.7992,8156.0
2020-09-09 12:35:00,55.48,55.55,55.47,55.54,9532.0,47.8078,47.8681,47.7992,47.8595,9532.0
2020-09-09 12:40:00,55.55,55.74,55.45,55.71,31286.0,47.8681,48.0318,47.7819,48.006,31286.0
2020-09-09 12:45:00,55.71,56.06,55.71,56.0,39940.0,48.006,48.3076,48.006,48.2559,39940.0
2020-09-09 12:50:00,55.98,56.23,55.91,56.08,29399.0,48.2386,48.4541,48.1783,48.3248,29399.0
2020-09-09 12:55:00,56.11,56.25,56.06,56.23,11673.0,48.3507,48.4713,48.3076,48.4541,11673.0
2020-09-09 13:00:00,56.25,56.28,56.15,56.21,13245.0,48.4713,48.4971,48.3851,48.4368,13245.0
2020-09-09 13:05:00,56.21,56.31,56.17,56.23,11407.0,48.4368,48.523,48.4024,48.4541,11407.0
2020-09-09 13:10:00,56.25,56.32,56.21,56.31,6891.0,48.4713,48.5316,48.4368,48.523,6891.0
2020-09-09 13:15:00,56.32,56.38,56.13,56.14,10319.0,48.5316,48.5833,48.3679,48.3765,10319.0
2020-09-09 13:20:00,56.15,56.24,56.14,56.24,8769.0,48.3851,48.4627,48.3765,48.4627,8769.0
2020-09-09 13:25:00,56.22,56.23,56.12,56.23,5059.0,48.4454,48.4541,48.3593,48.4541,5059.0
2020-09-09 13:30:00,56.25,56.32,56.19,56.32,15225.0,48.4713,48.5316,48.4196,48.5316,15225.0
2020-09-09 13:35:00,56.32,56.55,56.32,56.5,20790.0,48.5316,48.7298,48.5316,48.6867,20790.0
2020-09-09 13:40:00,56.51,56.58,56.51,56.56,25029.0,48.6953,48.7557,48.6953,48.7384,25029.0
2020-09-09 13:45:00,56.54,56.6,56.46,56.6,35138.0,48.7212,48.7729,48.6523,48.7729,35138.0
2020-09-09 13:50:00,56.6,56.61,56.54,56.57,8695.0,48.7729,48.7815,48.7212,48.747,8695.0
2020-09-09 13:55:00,56.57,56.65,56.56,56.58,13599.0,48.747,48.816,48.7384,48.7557,13599.0
2020-09-09 14:00:00,56.59,56.6,56.34,56.43,30405.0,48.7643,48.7729,48.5488,48.6264,30405.0
2020-09-09 14:05:00,56.43,56.47,56.35,56.45,16758.0,48.6264,48.6609,48.5575,48.6436,16758.0
2020-09-09 14:10:00,56.43,56.43,56.23,56.23,7414.0,48.6264,48.6264,48.4541,48.4541,7414.0
2020-09-09 14:15:00,56.26,56.43,56.26,56.4,8862.0,48.4799,48.6264,48.4799,48.6005,8862.0
2020-09-09 14:20:00,56.4,56.42,56.35,56.35,8155.0,48.6005,48.6178,48.5575,48.5575,8155.0
2020-09-09 14:25:00,56.39,56.39,56.2,56.21,10732.0,48.5919,48.5919,48.4282,48.4368,10732.0
2020-09-09 14:30:00,56.2,56.36,56.2,56.33,8146.0,48.4282,48.5661,48.4282,48.5402,8146.0
2020-09-09 14:35:00,56.33,56.36,56.27,56.27,9725.0,48.5402,48.5661,48.4885,48.4885,9725.0
2020-09-09 14:40:00,56.3,56.3,56.21,56.24,14577.0,48.5144,48.5144,48.4368,48.4627,14577.0
2020-09-09 14:45:00,56.25,56.27,56.16,56.21,27385.0,48.4713,48.4885,48.3937,48.4368,27385.0
2020-09-09 14:50:00,56.21,56.24,56.18,56.22,11199.0,48.4368,48.4627,48.411,48.4454,11199.0
2020-09-09 14:55:00,56.24,56.27,56.2,56.21,8775.0,48.4627,48.4885,48.4282,48.4368,8775.0
2020-09-09 15:00:00,56.2,56.26,56.12,56.18,27744.0,48.4282,48.4799,48.3593,48.411,27744.0
2020-09-09 15:05:00,56.21,56.21,56.07,56.17,41402.0,48.4368,48.4368,48.3162,48.4024,41402.0
2020-09-09 15:10:00,56.17,56.26,56.15,56.18,12105.0,48.4024,48.4799,48.3851,48.411,12105.0
2020-09-09 15:15:00,56.18,56.38,56.17,56.35,13230.0,48.411,48.5833,48.4024,48.5575,13230.0
2020-09-09 15:20:00,56.36,56.39,56.32,56.35,13192.0,48.5661,48.5919,48.5316,48.5575,13192.0
2020-09-09 15:25:00,56.34,56.41,56.33,56.34,21882.0,48.5488,48.6092,48.5402,48.5488,21882.0
2020-09-09 15:30:00,56.32,56.36,56.26,56.28,36873.0,48.5316,48.5661,48.4799,48.4971,36873.0
2020-09-09 15:35:00,56.27,56.27,56.11,56.11,28542.0,48.4885,48.4885,48.3507,48.3507,28542.0
2020-09-09 15:40:00,56.12,56.28,56.12,56.27,20103.0,48.3593,48.4971,48.3593,48.4885,20103.0
2020-09-09 15:45:00,56.27,56.39,56.19,56.39,47984.0,48.4885,48.5919,48.4196,48.5919,47984.0
2020-09-09 15:50:00,56.37,56.5,56.27,56.48,42951.0,48.5747,48.6867,48.4885,48.6695,42951.0
2020-09-09 15:55:00,56.47,56.49,56.29,56.38,111292.0,48.6609,48.6781,48.5058,48.5833,111292.0
2020-09-10 09:30:00,56.37,57.5,56.27,57.39,89460.0,48.8463,49.8255,48.7596,49.7302,89460.0
2020-09-10 09:35:00,57.45,57.48,57.07,57.2,23847.0,49.7821,49.8081,49.4529,49.5655,23847.0
2020-09-10 09:40:00,57.25,57.38,57.07,57.14,26748.0,49.6088,49.7215,49.4529,49.5135,26748.0
2020-09-10 09:45:00,57.11,57.5,57.1,57.38,30667.0,49.4875,49.8255,49.4789,49.7215,30667.0
2020-09-10 09:50:00,57.4,57.47,57.14,57.36,17952.0,49.7388,49.7995,49.5135,49.7042,17952.0
2020-09-10 09:55:00,57.34,57.5,57.3,57.3,20301.0,49.6868,49.8255,49.6522,49.6522,20301.0
2020-09-10 10:00:00,57.3,57.59,57.27,57.58,52788.0,49.6522,49.9035,49.6262,49.8948,52788.0
2020-09-10 10:05:00,57.58,57.73,57.55,57.66,44379.0,49.8948,50.0248,49.8688,49.9641,44379.0
2020-09-10 10:10:00,57.65,57.71,57.47,57.6,57902.0,49.9555,50.0074,49.7995,49.9121,57902.0
2020-09-10 10:15:00,57.6,57.71,57.52,57.68,44278.0,49.9121,50.0074,49.8428,49.9815,44278.0
2020-09-10 10:20:00,57.69,57.72,57.32,57.36,28998.0,49.9901,50.0161,49.6695,49.7042,28998.0
2020-09-10 10:25:00,57.39,57.39,57.01,57.1,52320.0,49.7302,49.7302,49.4009,49.4789,52320.0
2020-09-10 10:30:00,57.08,57.48,57.03,57.33,14682.0,49.4615,49.8081,49.4182,49.6782,14682.0
2020-09-10 10:35:00,57.32,57.41,57.26,57.26,15066.0,49.6695,49.7475,49.6175,49.6175,15066.0
2020-09-10 10:40:00,57.26,57.26,57.07,57.1,15952.0,49.6175,49.6175,49.4529,49.4789,15952.0
2020-09-10 10:45:00,57.07,57.08,56.61,56.69,43380.0,49.4529,49.4615,49.0543,49.1236,43380.0
2020-09-10 10:50:00,56.74,56.9,56.68,56.79,31525.0,49.1669,49.3056,49.1149,49.2102,31525.0
2020-09-10 10:55:00,56.81,56.81,56.22,56.23,57734.0,49.2276,49.2276,48.7163,48.725,57734.0
2020-09-10 11:00:00,56.25,56.46,56.05,56.44,28620.0,48.7423,48.9243,48.569,48.907,28620.0
2020-09-10 11:05:00,56.46,56.58,56.37,56.39,35871.0,48.9243,49.0283,48.8463,48.8636,35871.0
2020-09-10 11:10:00,56.38,56.54,56.26,56.43,15729.0,48.855,48.9936,48.751,48.8983,15729.0
2020-09-10 11:15:00,56.43,56.48,56.19,56.42,32634.0,48.8983,48.9416,48.6903,48.8896,32634.0
2020-09-10 11:20:00,56.41,56.68,56.39,56.62,31236.0,48.881,49.1149,48.8636,49.0629,31236.0
2020-09-10 11:25:00,56.6,56.66,56.54,56.66,17157.0,49.0456,49.0976,48.9936,49.0976,17157.0
2020-09-10 11:30:00,56.65,56.68,56.33,56.37,31558.0,49.0889,49.1149,48.8116,48.8463,31558.0
2020-09-10 11:35:00,56.39,56.53,56.33,56.46,15643.0,48.8636,48.9849,48.8116,48.9243,15643.0
2020-09-10 11:40:00,56.45,56.5,56.36,56.45,24336.0,48.9156,48.9589,48.8376,48.9156,24336.0
2020-09-10 11:45:00,56.46,56.67,56.39,56.67,9968.0,48.9243,49.1063,48.8636,49.1063,9968.0
2020-09-10 11:50:00,56.67,56.84,56.67,56.75,19819.0,49.1063,49.2536,49.1063,49.1756,19819.0
2020-09-10 11:55:00,56.73,56.73,56.34,56.55,38553.0,49.1582,49.1582,48.8203,49.0023,38553.0
2020-09-10 12:00:00,56.53,56.64,56.45,56.53,10653.0,48.9849,49.0803,48.9156,48.9849,10653.0
2020-09-10 12:05:00,56.6,56.82,56.58,56.8,9159.0,49.0456,49.2362,49.0283,49.2189,9159.0
2020-09-10 12:10:00,56.82,56.9,56.79,56.81,24086.0,49.2362,49.3056,49.2102,49.2276,24086.0
2020-09-10 12:15:00,56.81,56.85,56.76,56.83,12997.0,49.2276,49.2622,49.1842,49.2449,12997.0
2020-09-10 12:20:00,56.8,56.8,56.28,56.36,38534.0,49.2189,49.2189,48.7683,48.8376,38534.0
2020-09-10 12:25:00,56.38,56.41,56.26,56.41,15620.0,48.855,48.881,48.751,48.881,15620.0
2020-09-10 12:30:00,56.41,56.53,56.39,56.47,23093.0,48.881,48.9849,48.8636,48.9329,23093.0
2020-09-10 12:35:00,56.43,56.44,56.25,56.3,9423.0,48.8983,48.907,48.7423,48.7856,9423.0
2020-09-10 12:40:00,56.35,56.4,56.17,56.19,21831.0,48.829,48.8723,48.673,48.6903,21831.0
2020-09-10 12:45:00,56.14,56.36,56.14,56.28,50591.0,48.647,48.8376,48.647,48.7683,50591.0
2020-09-10 12:50:00,56.29,56.62,56.23,56.6,56139.0,48.777,49.0629,48.725,49.0456,56139.0
2020-09-10 12:55:00,56.61,56.63,56.43,56.57,8337.0,49.0543,49.0716,48.8983,49.0196,8337.0
2020-09-10 13:00:00,56.56,56.69,56.53,56.59,9804.0,49.0109,49.1236,48.9849,49.0369,9804.0
2020-09-10 13:05:00,56.59,56.62,56.56,56.61,5615.0,49.0369,49.0629,49.0109,49.0543,5615.0
2020-09-10 13:10:00,56.61,56.63,56.54,56.62,10985.0,49.0543,49.0716,48.9936,49.0629,10985.0
2020-09-10 13:15:00,56.62,56.75,56.57,56.71,12777.0,49.0629,49.1756,49.0196,49.1409,12777.0
2020-09-10 13:20:00,56.72,56.73,56.61,56.61,13233.0,49.1496,49.1582,49.0543,49.0543,13233.0
2020-09-10 13:25:00,56.62,56.63,56.42,56.43,9526.0,49.0629,49.0716,48.8896,48.8983,9526.0
2020-09-10 13:30:00,56.43,56.64,56.43,56.59,9362.0,48.8983,49.0803,48.8983,49.0369,9362.0
2020-09-10 13:35:00,56.6,56.63,56.48,56.48,7343.0,49.0456,49.0716,48.9416,48.9416,7343.0
2020-09-10 13:40:00,56.48,56.48,56.38,56.38,7838.0,48.9416,48.9416,48.855,48.855,7838.0
2020-09-10 13:45:00,56.39,56.47,56.36,56.43,27042.0,48.8636,48.9329,48.8376,48.8983,27042.0
2020-09-10 13:50:00,56.45,56.45,56.25,56.28,11096.0,48.9156,48.9156,48.7423,48.7683,11096.0
2020-09-10 13:55:00,56.3,56.4,56.24,56.27,7607.0,48.7856,48.8723,48.7336,48.7596,7607.0
2020-09-10 14:00:00,56.29,56.48,56.29,56.47,13419.0,48.777,48.9416,48.777,48.9329,13419.0
2020-09-10 14:05:00,56.44,56.59,56.42,56.51,53911.0,48.907,49.0369,48.8896,48.9676,53911.0
2020-09-10 14:10:00,56.48,56.49,56.38,56.4,14403.0,48.9416,48.9503,48.855,48.8723,14403.0
2020-09-10 14:15:00,56.44,56.44,56.2,56.33,16662.0,48.907,48.907,48.699,48.8116,16662.0
2020-09-10 14:20:00,56.4,56.41,56.17,56.18,23106.0,48.8723,48.881,48.673,48.6817,23106.0
2020-09-10 14:25:00,56.2,56.33,55.9,55.92,8393.0,48.699,48.8116,48.439,48.4564,8393.0
2020-09-10 14:30:00,55.95,56.23,55.94,56.15,18310.0,48.4824,48.725,48.4737,48.6557,18310.0
2020-09-10 14:35:00,56.12,56.32,56.11,56.27,7907.0,48.6297,48.803,48.621,48.7596,7907.0
2020-09-10 14:40:00,56.27,56.27,55.92,55.96,24656.0,48.7596,48.7596,48.4564,48.491,24656.0
2020-09-10 14:45:00,55.96,56.26,55.96,56.25,33394.0,48.491,48.751,48.491,48.7423,33394.0
2020-09-10 14:50:00,56.25,56.28,56.1,56.1,9046.0,48.7423,48.7683,48.6123,48.6123,9046.0
2020-09-10 14:55:00,56.11,56.42,56.09,56.4,8291.0,48.621,48.8896,48.6037,48.8723,8291.0
2020-09-10 15:00:00,56.41,56.41,56.2,56.2,10602.0,48.881,48.881,48.699,48.699,10602.0
2020-09-10 15:05:00,56.21,56.26,56.07,56.08,11232.0,48.7077,48.751,48.5863,48.595,11232.0
2020-09-10 15:10:00,56.04,56.07,55.83,55.99,17410.0,48.5603,48.5863,48.3784,48.517,17410.0
2020-09-10 15:15:00,56.0,56.02,55.83,55.88,15361.0,48.5257,48.543,48.3784,48.4217,15361.0
2020-09-10 15:20:00,55.89,56.05,55.81,55.86,17039.0,48.4304,48.569,48.361,48.4044,17039.0
2020-09-10 15:25:00,55.87,56.06,55.82,56.06,15042.0,48.413,48.5777,48.3697,48.5777,15042.0
2020-09-10 15:30:00,56.05,56.18,55.98,56.15,18983.0,48.569,48.6817,48.5083,48.6557,18983.0
2020-09-10 15:35:00,56.14,56.14,55.94,56.12,18769.0,48.647,48.647,48.4737,48.6297,18769.0
2020-09-10 15:40:00,56.13,56.33,56.08,56.22,17959.0,48.6383,48.8116,48.595,48.7163,17959.0
2020-09-10 15:45:00,56.21,56.25,55.92,55.97,31720.0,48.7077,48.7423,48.4564,48.4997,31720.0
2020-09-10 15:50:00,55.94,56.14,55.85,56.08,42963.0,48.4737,48.647,48.3957,48.595,42963.0
2020-09-10 15:55:00,56.05,56.14,55.87,55.89,79002.0,48.569,48.647,48.413,48.4304,79002.0
2020-09-11 09:30:00,56.32,56.32,55.95,55.99,18938.0,48.803,48.803,48.4824,48.517,18938.0
2020-09-11 09:35:00,56.01,56.53,56.0,56.39,18524.0,48.5343,48.9849,48.5257,48.8636,18524.0
2020-09-11 09:40:00,56.33,56.57,56.29,56.51,10830.0,48.8116,49.0196,48.777,48.9676,10830.0
2020-09-11 09:45:00,56.41,56.82,56.39,56.82,14157.0,48.881,49.2362,48.8636,49.2362,14157.0
2020-09-11 09:50:00,56.86,57.07,56.76,56.98,24016.0,49.2709,49.4529,49.1842,49.3749,24016.0
2020-09-11 09:55:00,56.98,56.98,56.63,56.72,33320.0,49.3749,49.3749,49.0716,49.1496,33320.0
2020-09-11 10:00:00,56.72,57.38,56.64,57.37,23184.0,49.1496,49.7215,49.0803,49.7128,23184.0
2020-09-11 10:05:00,57.35,57.43,56.95,57.01,30784.0,49.6955,49.7648,49.3489,49.4009,30784.0
2020-09-11 10:10:00,57.0,57.17,56.77,57.15,21056.0,49.3922,49.5395,49.1929,49.5222,21056.0
2020-09-11 10:15:00,57.15,57.33,56.94,57.33,9634.0,49.5222,49.6782,49.3402,49.6782,9634.0
2020-09-11 10:20:00,57.29,57.5,57.27,57.46,51060.0,49.6435,49.8255,49.6262,49.7908,51060.0
2020-09-11 10:25:00,57.47,57.51,57.32,57.48,51616.0,49.7995,49.8341,49.6695,49.8081,51616.0
2020-09-11 10:30:00,57.5,57.51,57.33,57.38,31808.0,49.8255,49.8341,49.6782,49.7215,31808.0
2020-09-11 10:35:00,57.4,57.52,57.31,57.44,16302.0,49.7388,49.8428,49.6608,49.7735,16302.0
2020-09-11 10:40:00,57.44,57.52,57.4,57.44,17008.0,49.7735,49.8428,49.7388,49.7735,17008.0
2020-09-11 10:45:00,57.47,57.53,57.43,57.45,16217.0,49.7995,49.8515,49.7648,49.7821,16217.0
2020-09-11 10:50:00,57.42,57.43,57.32,57.36,11164.0,49.7562,49.7648,49.6695,49.7042,11164.0
2020-09-11 10:55:00,57.31,57.31,57.13,57.15,16859.0,49.6608,49.6608,49.5049,49.5222,16859.0
2020-09-11 11:00:00,57.16,57.46,57.16,57.43,19598.0,49.5309,49.7908,49.5309,49.7648,19598.0
2020-09-11 11:05:00,57.41,57.49,57.33,57.43,18956.0,49.7475,49.8168,49.6782,49.7648,18956.0
2020-09-11 11:10:00,57.45,57.45,57.34,57.41,9353.0,49.7821,49.7821,49.6868,49.7475,9353.0
2020-09-11 11:15:00,57.38,57.41,57.3,57.35,12415.0,49.7215,49.7475,49.6522,49.6955,12415.0
2020-09-11 11:20:00,57.38,57.38,57.11,57.11,12435.0,49.7215,49.7215,49.4875,49.4875,12435.0
2020-09-11 11:25:00,57.07,57.08,57.0,57.05,16404.0,49.4529,49.4615,49.3922,49.4355,16404.0
2020-09-11 11:30:00,57.04,57.04,56.86,56.88,11253.0,49.4269,49.4269,49.2709,49.2882,11253.0
2020-09-11 11:35:00,56.89,56.91,56.79,56.87,12757.0,49.2969,49.3142,49.2102,49.2796,12757.0
2020-09-11 11:40:00,56.84,56.87,56.65,56.65,9535.0,49.2536,49.2796,49.0889,49.0889,9535.0
2020-09-11 11:45:00,56.64,56.72,56.62,56.71,10731.0,49.0803,49.1496,49.0629,49.1409,10731.0
2020-09-11 11:50:00,56.72,56.72,56.63,56.69,12695.0,49.1496,49.1496,49.0716,49.1236,12695.0
2020-09-11 11:55:00,56.71,56.79,56.69,56.77,8817.0,49.1409,49.2102,49.1236,49.1929,8817.0
2020-09-11 12:00:00,56.72,56.72,56.55,56.61,10443.0,49.1496,49.1496,49.0023,49.0543,10443.0
2020-09-11 12:05:00,56.61,56.64,56.52,56.55,18116.0,49.0543,49.0803,48.9763,49.0023,18116.0
2020-09-11 12:10:00,56.54,56.61,56.48,56.57,8413.0,48.9936,49.0543,48.9416,49.0196,8413.0
2020-09-11 12:15:00,56.6,56.6,56.38,56.44,15135.0,49.0456,49.0456,48.855,48.907,15135.0
2020-09-11 12:20:00,56.46,56.5,56.42,56.47,14865.0,48.9243,48.9589,48.8896,48.9329,14865.0
2020-09-11 12:25:00,56.45,56.51,56.37,56.39,13671.0,48.9156,48.9676,48.8463,48.8636,13671.0
2020-09-11 12:30:00,56.37,56.39,56.21,56.23,13643.0,48.8463,48.8636,48.7077,48.725,13643.0
2020-09-11 12:35:00,56.25,56.32,56.22,56.25,7891.0,48.7423,48.803,48.7163,48.7423,7891.0
2020-09-11 12:40:00,56.2,56.23,56.11,56.14,11858.0,48.699,48.725,48.621,48.647,11858.0
2020-09-11 12:45:00,56.12,56.28,56.12,56.21,12181.0,48.6297,48.7683,48.6297,48.7077,12181.0
2020-09-11 12:50:00,56.23,56.38,56.23,56.32,33595.0,48.725,48.855,48.725,48.803,33595.0
2020-09-11 12:55:00,56.33,56.33,56.07,56.07,12665.0,48.8116,48.8116,48.5863,48.5863,12665.0
2020-09-11 13:00:00,56.11,56.18,56.07,56.07,6781.0,48.621,48.6817,48.5863,48.5863,6781.0
2020-09-11 13:05:00,56.06,56.06,55.81,55.88,33286.0,48.5777,48.5777,48.361,48.4217,33286.0
2020-09-11 13:10:00,55.87,55.91,55.71,55.76,28820.0,48.413,48.4477,48.2744,48.3177,28820.0
2020-09-11 13:15:00,55.79,55.85,55.69,55.8,18673.0,48.3437,48.3957,48.2571,48.3524,18673.0
2020-09-11 13:20:00,55.83,55.94,55.82,55.89,10710.0,48.3784,48.4737,48.3697,48.4304,10710.0
2020-09-11 13:25:00,55.93,55.94,55.76,55.81,10895.0,48.465,48.4737,48.3177,48.361,10895.0
2020-09-11 13:30:00,55.79,55.79,55.67,55.77,10277.0,48.3437,48.3437,48.2397,48.3264,10277.0
2020-09-11 13:35:00,55.75,55.89,55.73,55.83,15635.0,48.309,48.4304,48.2917,48.3784,15635.0
2020-09-11 13:40:00,55.78,55.95,55.72,55.95,6782.0,48.335,48.4824,48.2831,48.4824,6782.0
2020-09-11 13:45:00,55.93,55.95,55.89,55.93,6828.0,48.465,48.4824,48.4304,48.465,6828.0
2020-09-11 13:50:00,55.91,56.1,55.89,56.06,6826.0,48.4477,48.6123,48.4304,48.5777,6826.0
2020-09-11 13:55:00,56.06,56.07,55.88,55.88,6519.0,48.5777,48.5863,48.4217,48.4217,6519.0
2020-09-11 14:00:00,55.88,55.89,55.74,55.83,13237.0,48.4217,48.4304,48.3004,48.3784,13237.0
2020-09-11 14:05:00,55.83,56.06,55.83,55.99,5063.0,48.3784,48.5777,48.3784,48.517,5063.0
2020-09-11 14:10:00,56.03,56.19,55.99,56.19,14054.0,48.5517,48.6903,48.517,48.6903,14054.0
2020-09-11 14:15:00,56.19,56.2,56.13,56.13,4883.0,48.6903,48.699,48.6383,48.6383,4883.0
2020-09-11 14:20:00,56.11,56.12,56.03,56.1,4313.0,48.621,48.6297,48.5517,48.6123,4313.0
2020-09-11 14:25:00,56.12,56.17,56.06,56.07,4875.0,48.6297,48.673,48.5777,48.5863,4875.0
2020-09-11 14:30:00,56.07,56.24,56.04,56.16,17533.0,48.5863,48.7336,48.5603,48.6643,17533.0
2020-09-11 14:35:00,56.18,56.35,56.12,56.33,13830.0,48.6817,48.829,48.6297,48.8116,13830.0
2020-09-11 14:40:00,56.32,56.39,56.22,56.33,5896.0,48.803,48.8636,48.7163,48.8116,5896.0
2020-09-11 14:45:00,56.27,56.27,56.19,56.22,15344.0,48.7596,48.7596,48.6903,48.7163,15344.0
2020-09-11 14:50:00,56.23,56.31,56.18,56.29,3513.0,48.725,48.7943,48.6817,48.777,3513.0
2020-09-11 14:55:00,56.31,56.32,56.25,56.29,7847.0,48.7943,48.803,48.7423,48.777,7847.0
2020-09-11 15:00:00,56.29,56.29,56.12,56.13,6826.0,48.777,48.777,48.6297,48.6383,6826.0
2020-09-11 15:05:00,56.16,56.16,56.06,56.06,5715.0,48.6643,48.6643,48.5777,48.5777,5715.0
2020-09-11 15:10:00,56.05,56.15,56.0,56.11,9583.0,48.569,48.6557,48.5257,48.621,9583.0
2020-09-11 15:15:00,56.13,56.32,56.13,56.32,7550.0,48.6383,48.803,48.6383,48.803,7550.0
2020-09-11 15:20:00,56.3,56.41,56.28,56.36,11114.0,48.7856,48.881,48.7683,48.8376,11114.0
2020-09-11 15:25:00,56.36,56.44,56.32,56.43,10731.0,48.8376,48.907,48.803,48.8983,10731.0
2020-09-11 15:30:00,56.43,56.51,56.41,56.41,12713.0,48.8983,48.9676,48.881,48.881,12713.0
2020-09-11 15:35:00,56.39,56.42,56.24,56.26,11345.0,48.8636,48.8896,48.7336,48.751,11345.0
2020-09-11 15:40:00,56.26,56.32,56.23,56.29,13702.0,48.751,48.803,48.725,48.777,13702.0
2020-09-11 15:45:00,56.3,56.35,56.21,56.3,22831.0,48.7856,48.829,48.7077,48.7856,22831.0
2020-09-11 15:50:00,56.3,56.33,56.22,56.22,39421.0,48.7856,48.8116,48.7163,48.7163,39421.0
2020-09-11 15:55:00,56.23,56.36,56.17,56.27,69220.0,48.725,48.8376,48.673,48.7596,69220.0
2020-09-14 09:30:00,57.11,57.53,56.95,57.53,27843.0,49.4875,49.8515,49.3489,49.8515,27843.0
2020-09-14 09:35:00,57.5,57.61,57.2,57.57,10717.0,49.8255,49.9208,49.5655,49.8861,10717.0
2020-09-14 09:40:00,57.59,57.87,57.52,57.53,29995.0,49.9035,50.1461,49.8428,49.8515,29995.0
2020-09-14 09:45:00,57.58,57.71,57.23,57.71,60454.0,49.8948,50.0074,49.5915,50.0074,60454.0
2020-09-14 09:50:00,57.69,57.85,57.66,57.8,12228.0,49.9901,50.1288,49.9641,50.0854,12228.0
2020-09-14 09:55:00,57.81,58.01,57.76,57.9,25738.0,50.0941,50.2674,50.0508,50.1721,25738.0
2020-09-14 10:00:00,57.92,58.16,57.77,58.09,20287.0,50.1894,50.3974,50.0594,50.3367,20287.0
2020-09-14 10:05:00,58.09,58.2,57.98,58.09,17681.0,50.3367,50.432,50.2414,50.3367,17681.0
2020-09-14 10:10:00,58.09,58.25,58.08,58.13,35085.0,50.3367,50.4754,50.3281,50.3714,35085.0
2020-09-14 10:15:00,58.12,58.17,58.05,58.09,20954.0,50.3627,50.4061,50.3021,50.3367,20954.0
2020-09-14 10:20:00,58.1,58.17,58.04,58.05,31391.0,50.3454,50.4061,50.2934,50.3021,31391.0
2020-09-14 10:25:00,58.05,58.18,58.03,58.09,32244.0,50.3021,50.4147,50.2847,50.3367,32244.0
2020-09-14 10:30:00,58.05,58.14,57.68,57.71,52750.0,50.3021,50.3801,49.9815,50.0074,52750.0
2020-09-14 10:35:00,57.72,57.76,57.51,57.68,66392.0,50.0161,50.0508,49.8341,49.9815,66392.0
2020-09-14 10:40:00,57.67,57.75,57.54,57.66,28089.0,49.9728,50.0421,49.8601,49.9641,28089.0
2020-09-14 10:45:00,57.66,57.78,57.57,57.78,25485.0,49.9641,50.0681,49.8861,50.0681,25485.0
2020-09-14 10:50:00,57.77,57.79,57.63,57.76,37379.0,50.0594,50.0768,49.9381,50.0508,37379.0
2020-09-14 10:55:00,57.73,57.8,57.68,57.74,16611.0,50.0248,50.0854,49.9815,50.0334,16611.0
2020-09-14 11:00:00,57.73,57.77,57.61,57.74,20818.0,50.0248,50.0594,49.9208,50.0334,20818.0
2020-09-14 11:05:00,57.75,57.76,57.52,57.53,19908.0,50.0421,50.0508,49.8428,49.8515,19908.0
2020-09-14 11:10:00,57.51,57.51,57.39,57.41,13330.0,49.8341,49.8341,49.7302,49.7475,13330.0
2020-09-14 11:15:00,57.39,57.44,57.26,57.27,15892.0,49.7302,49.7735,49.6175,49.6262,15892.0
2020-09-14 11:20:00,57.27,57.35,57.24,57.33,17238.0,49.6262,49.6955,49.6002,49.6782,17238.0
2020-09-14 11:25:00,57.37,57.39,57.29,57.3,13158.0,49.7128,49.7302,49.6435,49.6522,13158.0
2020-09-14 11:30:00,57.3,57.4,57.16,57.4,89449.0,49.6522,49.7388,49.5309,49.7388,89449.0
2020-09-14 11:35:00,57.42,57.46,57.22,57.31,23484.0,49.7562,49.7908,49.5828,49.6608,23484.0
2020-09-14 11:40:00,57.32,57.38,57.29,57.33,10829.0,49.6695,49.7215,49.6435,49.6782,10829.0
2020-09-14 11:45:00,57.34,57.41,57.33,57.41,6105.0,49.6868,49.7475,49.6782,49.7475,6105.0
2020-09-14 11:50:00,57.45,57.51,57.39,57.45,5819.0,49.7821,49.8341,49.7302,49.7821,5819.0
2020-09-14 11:55:00,57.46,57.48,57.39,57.4,7342.0,49.7908,49.8081,49.7302,49.7388,7342.0
2020-09-14 12:00:00,57.38,57.4,57.28,57.35,16921.0,49.7215,49.7388,49.6348,49.6955,16921.0
2020-09-14 12:05:00,57.34,57.34,57.13,57.26,17160.0,49.6868,49.6868,49.5049,49.6175,17160.0
2020-09-14 12:10:00,57.24,57.24,57.11,57.14,9734.0,49.6002,49.6002,49.4875,49.5135,9734.0
2020-09-14 12:15:00,57.07,57.2,57.03,57.08,10720.0,49.4529,49.5655,49.4182,49.4615,10720.0
2020-09-14 12:20:00,57.08,57.12,57.03,57.1,17818.0,49.4615,49.4962,49.4182,49.4789,17818.0
2020-09-14 12:25:00,57.14,57.19,57.04,57.07,12985.0,49.5135,49.5569,49.4269,49.4529,12985.0
2020-09-14 12:30:00,57.09,57.13,56.97,56.97,7849.0,49.4702,49.5049,49.3662,49.3662,7849.0
2020-09-14 12:35:00,56.97,56.99,56.93,56.94,12979.0,49.3662,49.3835,49.3316,49.3402,12979.0
2020-09-14 12:40:00,56.94,57.14,56.94,57.07,13743.0,49.3402,49.5135,49.3402,49.4529,13743.0
2020-09-14 12:45:00,57.07,57.15,57.02,57.04,12913.0,49.4529,49.5222,49.4095,49.4269,12913.0
2020-09-14 12:50:00,57.03,57.1,57.03,57.06,8837.0,49.4182,49.4789,49.4182,49.4442,8837.0
2020-09-14 12:55:00,57.06,57.19,57.06,57.17,6835.0,49.4442,49.5569,49.4442,49.5395,6835.0
2020-09-14 13:00:00,57.17,57.21,57.12,57.12,20221.0,49.5395,49.5742,49.4962,49.4962,20221.0
2020-09-14 13:05:00,57.12,57.15,57.03,57.04,5324.0,49.4962,49.5222,49.4182,49.4269,5324.0
2020-09-14 13:10:00,57.05,57.22,57.03,57.2,8282.0,49.4355,49.5828,49.4182,49.5655,8282.0
2020-09-14 13:15:00,57.17,57.22,57.0,57.01,7616.0,49.5395,49.5828,49.3922,49.4009,7616.0
2020-09-14 13:20:00,57.02,57.03,56.83,56.89,13551.0,49.4095,49.4182,49.2449,49.2969,13551.0
2020-09-14 13:25:00,56.87,57.0,56.87,56.94,9134.0,49.2796,49.3922,49.2796,49.3402,9134.0
2020-09-14 13:30:00,56.91,56.93,56.77,56.87,5919.0,49.3142,49.3316,49.1929,49.2796,5919.0
2020-09-14 13:35:00,56.82,56.94,56.82,56.92,9504.0,49.2362,49.3402,49.2362,49.3229,9504.0
2020-09-14 13:40:00,56.92,56.99,56.91,56.94,5020.0,49.3229,49.3835,49.3142,49.3402,5020.0
2020-09-14 13:45:00,56.96,57.2,56.96,57.2,5875.0,49.3575,49.5655,49.3575,49.5655,5875.0
2020-09-14 13:50:00,57.2,57.22,57.17,57.19,7154.0,49.5655,49.5828,49.5395,49.5569,7154.0
2020-09-14 13:55:00,57.2,57.22,57.13,57.22,4248.0,49.5655,49.5828,49.5049,49.5828,4248.0
2020-09-14 14:00:00,57.21,57.27,57.19,57.22,7785.0,49.5742,49.6262,49.5569,49.5828,7785.0
2020-09-14 14:05:00,57.22,57.3,57.22,57.29,8386.0,49.5828,49.6522,49.5828,49.6435,8386.0
2020-09-14 14:10:00,57.3,57.31,57.26,57.28,21848.0,49.6522,49.6608,49.6175,49.6348,21848.0
2020-09-14 14:15:00,57.29,57.31,57.18,57.2,12269.0,49.6435,49.6608,49.5482,49.5655,12269.0
2020-09-14 14:20:00,57.23,57.35,57.19,57.28,9309.0,49.5915,49.6955,49.5569,49.6348,9309.0
2020-09-14 14:25:00,57.27,57.27,57.14,57.19,15002.0,49.6262,49.6262,49.5135,49.5569,15002.0
2020-09-14 14:30:00,57.22,57.29,57.21,57.24,13489.0,49.5828,49.6435,49.5742,49.6002,13489.0
2020-09-14 14:35:00,57.23,57.31,57.22,57.31,17692.0,49.5915,49.6608,49.5828,49.6608,17692.0
2020-09-14 14:40:00,57.31,57.36,57.21,57.3,15906.0,49.6608,49.7042,49.5742,49.6522,15906.0
2020-09-14 14:45:00,57.27,57.27,57.18,57.21,9662.0,49.6262,49.6262,49.5482,49.5742,9662.0
2020-09-14 14:50:00,57.22,57.27,57.16,57.17,9911.0,49.5828,49.6262,49.5309,49.5395,9911.0
2020-09-14 14:55:00,57.14,57.21,57.08,57.2,19634.0,49.5135,49.5742,49.4615,49.5655,19634.0
2020-09-14 15:00:00,57.21,57.22,57.13,57.19,14246.0,49.5742,49.5828,49.5049,49.5569,14246.0
2020-09-14 15:05:00,57.19,57.3,57.16,57.27,16401.0,49.5569,49.6522,49.5309,49.6262,16401.0
2020-09-14 15:10:00,57.25,57.31,57.23,57.3,10294.0,49.6088,49.6608,49.5915,49.6522,10294.0
2020-09-14 15:15:00,57.3,57.52,57.3,57.52,14378.0,49.6522,49.8428,49.6522,49.8428,14378.0
2020-09-14 15:20:00,57.51,57.52,57.32,57.34,18948.0,49.8341,49.8428,49.6695,49.6868,18948.0
2020-09-14 15:25:00,57.34,57.48,57.3,57.39,14610.0,49.6868,49.8081,49.6522,49.7302,14610.0
2020-09-14 15:30:00,57.4,57.46,57.26,57.29,26197.0,49.7388,49.7908,49.6175,49.6435,26197.0
2020-09-14 15:35:00,57.28,57.37,57.27,57.31,33559.0,49.6348,49.7128,49.6262,49.6608,33559.0
2020-09-14 15:40:00,57.32,57.43,57.25,57.4,151200.0,49.6695,49.7648,49.6088,49.7388,151200.0
2020-09-14 15:45:00,57.4,57.51,57.38,57.48,29580.0,49.7388,49.8341,49.7215,49.8081,29580.0
2020-09-14 15:50:00,57.46,57.51,57.41,57.42,50785.0,49.7908,49.8341,49.7475,49.7562,50785.0
2020-09-14 15:55:00,57.41,57.49,57.3,57.3,106887.0,49.7475,49.8168,49.6522,49.6522,106887.0
2020-09-15 09:30:00,57.91,58.24,57.74,57.85,45798.0,50.1808,50.4667,50.0334,50.1288,45798.0
2020-09-15 09:35:00,57.78,57.84,57.24,57.24,15897.0,50.0681,50.1201,49.6002,49.6002,15897.0
2020-09-15 09:40:00,57.28,57.42,57.17,57.18,19629.0,49.6348,49.7562,49.5395,49.5482,19629.0
2020-09-15 09:45:00,57.21,57.22,56.89,57.07,24245.0,49.5742,49.5828,49.2969,49.4529,24245.0
2020-09-15 09:50:00,57.1,57.22,57.02,57.16,20061.0,49.4789,49.5828,49.4095,49.5309,20061.0
2020-09-15 09:55:00,57.17,57.32,57.17,57.18,9188.0,49.5395,49.6695,49.5395,49.5482,9188.0
2020-09-15 10:00:00,57.18,57.19,56.91,57.02,31800.0,49.5482,49.5569,49.3142,49.4095,31800.0
2020-09-15 10:05:00,57.02,57.16,56.86,57.09,16146.0,49.4095,49.5309,49.2709,49.4702,16146.0
2020-09-15 10:10:00,57.11,57.34,57.09,57.3,14490.0,49.4875,49.6868,49.4702,49.6522,14490.0
2020-09-15 10:15:00,57.33,57.46,57.33,57.41,10550.0,49.6782,49.7908,49.6782,49.7475,10550.0
2020-09-15 10:20:00,57.38,57.53,57.33,57.41,17003.0,49.7215,49.8515,49.6782,49.7475,17003.0
2020-09-15 10:25:00,57.42,57.44,57.32,57.4,13625.0,49.7562,49.7735,49.6695,49.7388,13625.0
2020-09-15 10:30:00,57.37,57.4,57.22,57.25,11445.0,49.7128,49.7388,49.5828,49.6088,11445.0
2020-09-15 10:35:00,57.26,57.31,57.14,57.14,12532.0,49.6175,49.6608,49.5135,49.5135,12532.0
2020-09-15 10:40:00,57.17,57.22,57.09,57.16,9242.0,49.5395,49.5828,49.4702,49.5309,9242.0
2020-09-15 10:45:00,57.16,57.4,57.16,57.35,15818.0,49.5309,49.7388,49.5309,49.6955,15818.0
2020-09-15 10:50:00,57.36,57.54,57.35,57.48,11316.0,49.7042,49.8601,49.6955,49.8081,11316.0
2020-09-15 10:55:00,57.49,57.65,57.49,57.65,8582.0,49.8168,49.9555,49.8168,49.9555,8582.0
2020-09-15 11:00:00,57.65,57.65,57.45,57.47,12647.0,49.9555,49.9555,49.7821,49.7995,12647.0
2020-09-15 11:05:00,57.48,57.56,57.4,57.42,21477.0,49.8081,49.8775,49.7388,49.7562,21477.0
2020-09-15 11:10:00,57.43,57.59,57.43,57.56,97819.0,49.7648,49.9035,49.7648,49.8775,97819.0
2020-09-15 11:15:00,57.57,57.58,57.42,57.57,10246.0,49.8861,49.8948,49.7562,49.8861,10246.0
2020-09-15 11:20:00,57.57,57.59,57.36,57.42,21927.0,49.8861,49.9035,49.7042,49.7562,21927.0
2020-09-15 11:25:00,57.44,57.47,57.39,57.45,7095.0,49.7735,49.7995,49.7302,49.7821,7095.0
2020-09-15 11:30:00,57.46,57.48,57.29,57.29,10093.0,49.7908,49.8081,49.6435,49.6435,10093.0
2020-09-15 11:35:00,57.31,57.44,57.3,57.39,7981.0,49.6608,49.7735,49.6522,49.7302,7981.0
2020-09-15 11:40:00,57.39,57.48,57.33,57.37,7705.0,49.7302,49.8081,49.6782,49.7128,7705.0
2020-09-15 11:45:00,57.35,57.39,57.32,57.32,8275.0,49.6955,49.7302,49.6695,49.6695,8275.0
2020-09-15 11:50:00,57.32,57.32,57.16,57.19,9083.0,49.6695,49.6695,49.5309,49.5569,9083.0
2020-09-15 11:55:00,57.2,57.25,57.19,57.23,13145.0,49.5655,49.6088,49.5569,49.5915,13145.0
2020-09-15 12:00:00,57.23,57.48,57.23,57.39,164856.0,49.5915,49.8081,49.5915,49.7302,164856.0
2020-09-15 12:05:00,57.35,57.42,57.32,57.34,4810.0,49.6955,49.7562,49.6695,49.6868,4810.0
2020-09-15 12:10:00,57.34,57.4,57.34,57.38,4311.0,49.6868,49.7388,49.6868,49.7215,4311.0
2020-09-15 12:15:00,57.38,57.5,57.34,57.5,5806.0,49.7215,49.8255,49.6868,49.8255,5806.0
2020-09-15 12:20:00,57.48,57.57,57.48,57.57,6433.0,49.8081,49.8861,49.8081,49.8861,6433.0
2020-09-15 12:25:00,57.56,57.64,57.54,57.64,4692.0,49.8775,49.9468,49.8601,49.9468,4692.0
2020-09-15 12:30:00,57.64,57.71,57.6,57.62,10688.0,49.9468,50.0074,49.9121,49.9295,10688.0
2020-09-15 12:35:00,57.61,57.64,57.58,57.64,3201.0,49.9208,49.9468,49.8948,49.9468,3201.0
2020-09-15 12:40:00,57.64,57.67,57.6,57.67,5215.0,49.9468,49.9728,49.9121,49.9728,5215.0
2020-09-15 12:45:00,57.67,57.75,57.62,57.62,7381.0,49.9728,50.0421,49.9295,49.9295,7381.0
2020-09-15 12:50:00,57.62,57.67,57.55,57.55,6235.0,49.9295,49.9728,49.8688,49.8688,6235.0
2020-09-15 12:55:00,57.54,57.6,57.52,57.58,5270.0,49.8601,49.9121,49.8428,49.8948,5270.0
2020-09-15 13:00:00,57.57,57.58,57.46,57.46,13855.0,49.8861,49.8948,49.7908,49.7908,13855.0
2020-09-15 13:05:00,57.47,57.5,57.45,57.46,7754.0,49.7995,49.8255,49.7821,49.7908,7754.0
2020-09-15 13:10:00,57.46,57.48,57.39,57.39,12796.0,49.7908,49.8081,49.7302,49.7302,12796.0
2020-09-15 13:15:00,57.37,57.38,57.32,57.37,6476.0,49.7128,49.7215,49.6695,49.7128,6476.0
2020-09-15 13:20:00,57.37,57.38,57.19,57.23,22328.0,49.7128,49.7215,49.5569,49.5915,22328.0
2020-09-15 13:25:00,57.24,57.33,57.24,57.33,9395.0,49.6002,49.6782,49.6002,49.6782,9395.0
2020-09-15 13:30:00,57.34,57.38,57.29,57.38,8937.0,49.6868,49.7215,49.6435,49.7215,8937.0
2020-09-15 13:35:00,57.35,57.41,57.25,57.25,7290.0,49.6955,49.7475,49.6088,49.6088,7290.0
2020-09-15 13:40:00,57.24,57.28,57.21,57.22,5678.0,49.6002,49.6348,49.5742,49.5828,5678.0
2020-09-15 13:45:00,57.22,57.28,57.21,57.27,7013.0,49.5828,49.6348,49.5742,49.6262,7013.0
2020-09-15 13:50:00,57.28,57.29,57.23,57.24,6825.0,49.6348,49.6435,49.5915,49.6002,6825.0
2020-09-15 13:55:00,57.25,57.28,57.19,57.22,16765.0,49.6088,49.6348,49.5569,49.5828,16765.0
2020-09-15 14:00:00,57.23,57.27,57.23,57.27,5701.0,49.5915,49.6262,49.5915,49.6262,5701.0
2020-09-15 14:05:00,57.3,57.4,57.29,57.3,8915.0,49.6522,49.7388,49.6435,49.6522,8915.0
2020-09-15 14:10:00,57.26,57.49,57.26,57.48,144550.0,49.6175,49.8168,49.6175,49.8081,144550.0
2020-09-15 14:15:00,57.51,57.78,57.51,57.76,25923.0,49.8341,50.0681,49.8341,50.0508,25923.0
2020-09-15 14:20:00,57.78,57.89,57.77,57.88,14573.0,50.0681,50.1634,50.0594,50.1548,14573.0
2020-09-15 14:25:00,57.89,57.98,57.78,57.96,11764.0,50.1634,50.2414,50.0681,50.2241,11764.0
2020-09-15 14:30:00,57.96,57.96,57.78,57.92,12895.0,50.2241,50.2241,50.0681,50.1894,12895.0
2020-09-15 14:35:00,57.93,58.02,57.93,57.97,8751.0,50.1981,50.2761,50.1981,50.2327,8751.0
2020-09-15 14:40:00,57.98,58.04,57.95,58.01,6537.0,50.2414,50.2934,50.2154,50.2674,6537.0
2020-09-15 14:45:00,58.01,58.21,58.0,58.17,382171.0,50.2674,50.4407,50.2587,50.4061,382171.0
2020-09-15 14:50:00,58.18,58.29,58.17,58.21,28658.0,50.4147,50.51,50.4061,50.4407,28658.0
2020-09-15 14:55:00,58.22,58.23,58.06,58.12,16026.0,50.4494,50.458,50.3107,50.3627,16026.0
2020-09-15 15:00:00,58.12,58.15,58.0,58.01,14842.0,50.3627,50.3887,50.2587,50.2674,14842.0
2020-09-15 15:05:00,57.99,58.0,57.81,57.85,13593.0,50.2501,50.2587,50.0941,50.1288,13593.0
2020-09-15 15:10:00,57.85,57.85,57.67,57.67,17601.0,50.1288,50.1288,49.9728,49.9728,17601.0
2020-09-15 15:15:00,57.67,57.75,57.65,57.71,31059.0,49.9728,50.0421,49.9555,50.0074,31059.0
2020-09-15 15:20:00,57.73,57.73,57.62,57.67,13450.0,50.0248,50.0248,49.9295,49.9728,13450.0
2020-09-15 15:25:00,57.67,57.75,57.64,57.68,244704.0,49.9728,50.0421,49.9468,49.9815,244704.0
2020-09-15 15:30:00,57.65,57.65,57.49,57.51,19179.0,49.9555,49.9555,49.8168,49.8341,19179.0
2020-09-15 15:35:00,57.5,57.58,57.42,57.47,30137.0,49.8255,49.8948,49.7562,49.7995,30137.0
2020-09-15 15:40:00,57.46,57.48,57.39,57.45,35898.0,49.7908,49.8081,49.7302,49.7821,35898.0
2020-09-15 15:45:00,57.43,57.56,57.42,57.56,27090.0,49.7648,49.8775,49.7562,49.8775,27090.0
2020-09-15 15:50:00,57.59,57.62,57.48,57.62,37501.0,49.9035,49.9295,49.8081,49.9295,37501.0
2020-09-15 15:55:00,57.6,57.6,57.43,57.45,125853.0,49.9121,49.9121,49.7648,49.7821,125853.0
2020-09-16 09:30:00,57.8,57.97,57.5,57.74,22323.0,50.0854,50.2327,49.8255,50.0334,22323.0
2020-09-16 09:35:00,57.8,58.07,57.75,57.85,30286.0,50.0854,50.3194,50.0421,50.1288,30286.0
2020-09-16 09:40:00,57.86,57.97,57.73,57.73,10124.0,50.1374,50.2327,50.0248,50.0248,10124.0
2020-09-16 09:45:00,57.7,57.99,57.7,57.95,7743.0,49.9988,50.2501,49.9988,50.2154,7743.0
2020-09-16 09:50:00,57.94,58.17,57.86,58.0,24030.0,50.2067,50.4061,50.1374,50.2587,24030.0
2020-09-16 09:55:00,58.0,58.01,57.88,57.97,20361.0,50.2587,50.2674,50.1548,50.2327,20361.0
2020-09-16 10:00:00,57.96,58.01,57.8,57.87,117537.0,50.2241,50.2674,50.0854,50.1461,117537.0
2020-09-16 10:05:00,57.85,57.94,57.73,57.92,38160.0,50.1288,50.2067,50.0248,50.1894,38160.0
2020-09-16 10:10:00,57.92,57.96,57.67,57.69,51875.0,50.1894,50.2241,49.9728,49.9901,51875.0
2020-09-16 10:15:00,57.69,57.81,57.61,57.77,20627.0,49.9901,50.0941,49.9208,50.0594,20627.0
2020-09-16 10:20:00,57.77,57.9,57.76,57.89,26938.0,50.0594,50.1721,50.0508,50.1634,26938.0
2020-09-16 10:25:00,57.89,58.01,57.73,57.86,78984.0,50.1634,50.2674,50.0248,50.1374,78984.0
2020-09-16 10:30:00,57.86,57.91,57.76,57.84,11029.0,50.1374,50.1808,50.0508,50.1201,11029.0
2020-09-16 10:35:00,57.85,57.91,57.75,57.77,9405.0,50.1288,50.1808,50.0421,50.0594,9405.0
2020-09-16 10:40:00,57.78,57.82,57.65,57.65,8108.0,50.0681,50.1028,49.9555,49.9555,8108.0
2020-09-16 10:45:00,57.69,57.69,57.42,57.54,30149.0,49.9901,49.9901,49.7562,49.8601,30149.0
2020-09-16 10:50:00,57.54,57.62,57.49,57.62,8927.0,49.8601,49.9295,49.8168,49.9295,8927.0
2020-09-16 10:55:00,57.62,57.63,57.48,57.57,22133.0,49.9295,49.9381,49.8081,49.8861,22133.0
2020-09-16 11:00:00,57.57,57.71,57.54,57.65,43072.0,49.8861,50.0074,49.8601,49.9555,43072.0
2020-09-16 11:05:00,57.66,57.73,57.6,57.67,9200.0,49.9641,50.0248,49.9121,49.9728,9200.0
2020-09-16 11:10:00,57.67,57.8,57.62,57.71,29259.0,49.9728,50.0854,49.9295,50.0074,29259.0
2020-09-16 11:15:00,57.73,58.03,57.7,58.03,17987.0,50.0248,50.2847,49.9988,50.2847,17987.0
2020-09-16 11:20:00,58.03,58.03,57.8,57.89,17552.0,50.2847,50.2847,50.0854,50.1634,17552.0
2020-09-16 11:25:00,57.88,57.9,57.8,57.87,11931.0,50.1548,50.1721,50.0854,50.1461,11931.0
2020-09-16 11:30:00,57.88,57.89,57.8,57.81,9160.0,50.1548,50.1634,50.0854,50.0941,9160.0
2020-09-16 11:35:00,57.83,57.88,57.8,57.86,7856.0,50.1114,50.1548,50.0854,50.1374,7856.0
2020-09-16 11:40:00,57.84,57.91,57.8,57.8,20722.0,50.1201,50.1808,50.0854,50.0854,20722.0
2020-09-16 11:45:00,57.85,57.85,57.58,57.69,52683.0,50.1288,50.1288,49.8948,49.9901,52683.0
2020-09-16 11:50:00,57.66,57.78,57.66,57.69,5984.0,49.9641,50.0681,49.9641,49.9901,5984.0
2020-09-16 11:55:00,57.69,57.7,57.6,57.66,14903.0,49.9901,49.9988,49.9121,49.9641,14903.0
2020-09-16 12:00:00,57.63,57.68,57.63,57.66,13156.0,49.9381,49.9815,49.9381,49.9641,13156.0
2020-09-16 12:05:00,57.66,57.68,57.62,57.65,28658.0,49.9641,49.9815,49.9295,49.9555,28658.0
2020-09-16 12:10:00,57.66,57.69,57.6,57.62,33633.0,49.9641,49.9901,49.9121,49.9295,33633.0
2020-09-16 12:15:00,57.62,57.69,57.58,57.64,55794.0,49.9295,49.9901,49.8948,49.9468,55794.0
2020-09-16 12:20:00,57.62,57.86,57.62,57.8,21670.0,49.9295,50.1374,49.9295,50.0854,21670.0
2020-09-16 12:25:00,57.79,57.8,57.71,57.71,23079.0,50.0768,50.0854,50.0074,50.0074,23079.0
2020-09-16 12:30:00,57.72,58.04,57.68,58.03,62734.0,50.0161,50.2934,49.9815,50.2847,62734.0
2020-09-16 12:35:00,58.06,58.37,58.06,58.37,12732.0,50.3107,50.5794,50.3107,50.5794,12732.0
2020-09-16 12:40:00,58.37,58.58,58.33,58.5,15001.0,50.5794,50.7613,50.5447,50.692,15001.0
2020-09-16 12:45:00,58.52,58.63,58.44,58.5,35762.0,50.7093,50.8047,50.64,50.692,35762.0
2020-09-16 12:50:00,58.49,58.64,58.42,58.6,22849.0,50.6833,50.8133,50.6227,50.7787,22849.0
2020-09-16 12:55:00,58.6,58.75,58.6,58.65,26485.0,50.7787,50.9086,50.7787,50.822,26485.0
2020-09-16 13:00:00,58.63,58.79,58.61,58.77,13023.0,50.8047,50.9433,50.7873,50.926,13023.0
2020-09-16 13:05:00,58.74,58.75,58.55,58.6,16217.0,50.9,50.9086,50.7353,50.7787,16217.0
2020-09-16 13:10:00,58.61,58.73,58.57,58.69,11932.0,50.7873,50.8913,50.7527,50.8566,11932.0
2020-09-16 13:15:00,58.69,58.69,58.53,58.55,7571.0,50.8566,50.8566,50.718,50.7353,7571.0
2020-09-16 13:20:00,58.57,58.57,58.43,58.43,15893.0,50.7527,50.7527,50.6313,50.6313,15893.0
2020-09-16 13:25:00,58.41,58.68,58.4,58.61,12620.0,50.614,50.848,50.6054,50.7873,12620.0
2020-09-16 13:30:00,58.61,58.63,58.47,58.56,5687.0,50.7873,50.8047,50.666,50.744,5687.0
2020-09-16 13:35:00,58.63,58.63,58.55,58.63,7075.0,50.8047,50.8047,50.7353,50.8047,7075.0
2020-09-16 13:40:00,58.65,58.74,58.61,58.67,13645.0,50.822,50.9,50.7873,50.8393,13645.0
2020-09-16 13:45:00,58.61,58.65,58.53,58.58,13441.0,50.7873,50.822,50.718,50.7613,13441.0
2020-09-16 13:50:00,58.58,58.72,58.58,58.72,7481.0,50.7613,50.8826,50.7613,50.8826,7481.0
2020-09-16 13:55:00,58.72,58.77,58.55,58.55,9640.0,50.8826,50.926,50.7353,50.7353,9640.0
2020-09-16 14:00:00,58.53,58.79,58.52,58.76,11542.0,50.718,50.9433,50.7093,50.9173,11542.0
2020-09-16 14:05:00,58.71,58.79,58.67,58.75,19958.0,50.874,50.9433,50.8393,50.9086,19958.0
2020-09-16 14:10:00,58.76,58.79,58.72,58.78,22603.0,50.9173,50.9433,50.8826,50.9346,22603.0
2020-09-16 14:15:00,58.75,58.95,58.75,58.82,25662.0,50.9086,51.0819,50.9086,50.9693,25662.0
2020-09-16 14:20:00,58.81,58.84,58.72,58.78,12199.0,50.9606,50.9866,50.8826,50.9346,12199.0
2020-09-16 14:25:00,58.76,58.8,58.7,58.74,16346.0,50.9173,50.952,50.8653,50.9,16346.0
2020-09-16 14:30:00,58.74,58.87,58.67,58.76,16064.0,50.9,51.0126,50.8393,50.9173,16064.0
2020-09-16 14:35:00,58.74,58.84,58.66,58.8,17250.0,50.9,50.9866,50.8306,50.952,17250.0
2020-09-16 14:40:00,58.8,58.8,58.63,58.63,13993.0,50.952,50.952,50.8047,50.8047,13993.0
2020-09-16 14:45:00,58.63,58.7,58.58,58.7,15169.0,50.8047,50.8653,50.7613,50.8653,15169.0
2020-09-16 14:50:00,58.71,58.71,58.57,58.57,13813.0,50.874,50.874,50.7527,50.7527,13813.0
2020-09-16 14:55:00,58.58,58.66,58.45,58.66,16041.0,50.7613,50.8306,50.6487,50.8306,16041.0
2020-09-16 15:00:00,58.65,58.73,58.62,58.7,18742.0,50.822,50.8913,50.796,50.8653,18742.0
2020-09-16 15:05:00,58.7,58.71,58.46,58.46,18795.0,50.8653,50.874,50.6573,50.6573,18795.0
2020-09-16 15:10:00,58.44,58.45,58.19,58.4,28541.0,50.64,50.6487,50.4234,50.6054,28541.0
2020-09-16 15:15:00,58.38,58.56,58.24,58.52,22064.0,50.588,50.744,50.4667,50.7093,22064.0
2020-09-16 15:20:00,58.54,58.56,58.35,58.35,20730.0,50.7267,50.744,50.562,50.562,20730.0
2020-09-16 15:25:00,58.33,58.44,58.26,58.32,57645.0,50.5447,50.64,50.484,50.536,57645.0
2020-09-16 15:30:00,58.32,58.34,58.09,58.29,32455.0,50.536,50.5534,50.3367,50.51,32455.0
2020-09-16 15:35:00,58.36,58.42,58.19,58.24,54660.0,50.5707,50.6227,50.4234,50.4667,54660.0
2020-09-16 15:40:00,58.23,58.4,58.17,58.38,31198.0,50.458,50.6054,50.4061,50.588,31198.0
2020-09-16 15:45:00,58.38,58.46,58.34,58.35,41927.0,50.588,50.6573,50.5534,50.562,41927.0
2020-09-16 15:50:00,58.36,58.41,58.29,58.33,60114.0,50.5707,50.614,50.51,50.5447,60114.0
2020-09-16 15:55:00,58.34,58.37,58.22,58.22,111791.0,50.5534,50.5794,50.4494,50.4494,111791.0
2020-09-17 09:30:00,57.33,58.05,57.0,58.05,37952.0,49.6782,50.3021,49.3922,50.3021,37952.0
2020-09-17 09:35:00,58.06,58.31,57.84,58.13,16895.0,50.3107,50.5274,50.1201,50.3714,16895.0
2020-09-17 09:40:00,58.01,58.15,57.73,57.75,17658.0,50.2674,50.3887,50.0248,50.0421,17658.0
2020-09-17 09:45:00,57.75,58.07,57.73,57.93,8537.0,50.0421,50.3194,50.0248,50.1981,8537.0
2020-09-17 09:50:00,57.93,58.48,57.93,58.39,59174.0,50.1981,50.6747,50.1981,50.5967,59174.0
2020-09-17 09:55:00,58.44,58.5,58.36,58.48,17180.0,50.64,50.692,50.5707,50.6747,17180.0
2020-09-17 10:00:00,58.46,58.78,58.46,58.64,15022.0,50.6573,50.9346,50.6573,50.8133,15022.0
2020-09-17 10:05:00,58.66,58.81,58.24,58.24,25874.0,50.8306,50.9606,50.4667,50.4667,25874.0
2020-09-17 10:10:00,58.22,58.49,58.14,58.49,18325.0,50.4494,50.6833,50.3801,50.6833,18325.0
2020-09-17 10:15:00,58.46,58.49,58.35,58.43,9102.0,50.6573,50.6833,50.562,50.6313,9102.0
2020-09-17 10:20:00,58.42,58.67,58.31,58.34,12089.0,50.6227,50.8393,50.5274,50.5534,12089.0
2020-09-17 10:25:00,58.25,58.5,58.2,58.39,13375.0,50.4754,50.692,50.432,50.5967,13375.0
2020-09-17 10:30:00,58.39,58.41,58.06,58.14,28228.0,50.5967,50.614,50.3107,50.3801,28228.0
2020-09-17 10:35:00,58.16,58.19,57.89,57.95,57633.0,50.3974,50.4234,50.1634,50.2154,57633.0
2020-09-17 10:40:00,57.96,58.12,57.87,58.03,48130.0,50.2241,50.3627,50.1461,50.2847,48130.0
2020-09-17 10:45:00,58.02,58.26,57.92,58.13,75635.0,50.2761,50.484,50.1894,50.3714,75635.0
2020-09-17 10:50:00,58.14,58.28,58.13,58.26,10562.0,50.3801,50.5014,50.3714,50.484,10562.0
2020-09-17 10:55:00,58.25,58.39,58.23,58.33,12702.0,50.4754,50.5967,50.458,50.5447,12702.0
2020-09-17 11:00:00,58.33,58.65,58.33,58.64,37867.0,50.5447,50.822,50.5447,50.8133,37867.0
2020-09-17 11:05:00,58.7,58.89,58.67,58.82,24445.0,50.8653,51.03,50.8393,50.9693,24445.0
2020-09-17 11:10:00,58.81,58.83,58.73,58.8,15929.0,50.9606,50.978,50.8913,50.952,15929.0
2020-09-17 11:15:00,58.86,58.89,58.71,58.8,16918.0,51.004,51.03,50.874,50.952,16918.0
2020-09-17 11:20:00,58.83,58.86,58.8,58.82,14389.0,50.978,51.004,50.952,50.9693,14389.0
2020-09-17 11:25:00,58.83,58.83,58.67,58.79,15859.0,50.978,50.978,50.8393,50.9433,15859.0
2020-09-17 11:30:00,58.82,58.91,58.75,58.91,9917.0,50.9693,51.0473,50.9086,51.0473,9917.0
2020-09-17 11:35:00,58.91,58.94,58.77,58.85,13386.0,51.0473,51.0733,50.926,50.9953,13386.0
2020-09-17 11:40:00,58.87,58.89,58.59,58.62,12820.0,51.0126,51.03,50.77,50.796,12820.0
2020-09-17 11:45:00,58.64,58.68,58.52,58.62,13054.0,50.8133,50.848,50.7093,50.796,13054.0
2020-09-17 11:50:00,58.62,58.63,58.52,58.59,20905.0,50.796,50.8047,50.7093,50.77,20905.0
2020-09-17 11:55:00,58.61,58.62,58.42,58.44,14192.0,50.7873,50.796,50.6227,50.64,14192.0
2020-09-17 12:00:00,58.44,58.46,58.28,58.4,16545.0,50.64,50.6573,50.5014,50.6054,16545.0
2020-09-17 12:05:00,58.43,58.46,58.15,58.23,22534.0,50.6313,50.6573,50.3887,50.458,22534.0
2020-09-17 12:10:00,58.23,58.34,58.1,58.12,34760.0,50.458,50.5534,50.3454,50.3627,34760.0
2020-09-17 12:15:00,58.19,58.24,58.0,58.03,15886.0,50.4234,50.4667,50.2587,50.2847,15886.0
2020-09-17 12:20:00,58.05,58.16,58.02,58.12,14922.0,50.3021,50.3974,50.2761,50.3627,14922.0
2020-09-17 12:25:00,58.09,58.22,58.07,58.22,12943.0,50.3367,50.4494,50.3194,50.4494,12943.0
2020-09-17 12:30:00,58.22,58.31,58.12,58.29,12802.0,50.4494,50.5274,50.3627,50.51,12802.0
2020-09-17 12:35:00,58.31,58.45,58.31,58.39,20873.0,50.5274,50.6487,50.5274,50.5967,20873.0
2020-09-17 12:40:00,58.35,58.38,58.28,58.32,11437.0,50.562,50.588,50.5014,50.536,11437.0
2020-09-17 12:45:00,58.34,58.34,58.13,58.29,14305.0,50.5534,50.5534,50.3714,50.51,14305.0
2020-09-17 12:50:00,58.25,58.36,58.17,58.34,10236.0,50.4754,50.5707,50.4061,50.5534,10236.0
2020-09-17 12:55:00,58.35,58.42,58.32,58.38,20312.0,50.562,50.6227,50.536,50.588,20312.0
2020-09-17 13:00:00,58.38,58.38,58.27,58.27,19041.0,50.588,50.588,50.4927,50.4927,19041.0
2020-09-17 13:05:00,58.26,58.36,58.21,58.23,14212.0,50.484,50.5707,50.4407,50.458,14212.0
2020-09-17 13:10:00,58.22,58.22,58.12,58.13,13878.0,50.4494,50.4494,50.3627,50.3714,13878.0
2020-09-17 13:15:00,58.16,58.17,58.05,58.16,24745.0,50.3974,50.4061,50.3021,50.3974,24745.0
2020-09-17 13:20:00,58.16,58.26,58.1,58.13,13494.0,50.3974,50.484,50.3454,50.3714,13494.0
2020-09-17 13:25:00,58.12,58.13,57.99,58.01,28891.0,50.3627,50.3714,50.2501,50.2674,28891.0
2020-09-17 13:30:00,58.01,58.28,57.94,58.28,17843.0,50.2674,50.5014,50.2067,50.5014,17843.0
2020-09-17 13:35:00,58.27,58.3,58.16,58.17,13358.0,50.4927,50.5187,50.3974,50.4061,13358.0
2020-09-17 13:40:00,58.18,58.44,58.14,58.34,9624.0,50.4147,50.64,50.3801,50.5534,9624.0
2020-09-17 13:45:00,58.32,58.39,58.25,58.37,8908.0,50.536,50.5967,50.4754,50.5794,8908.0
2020-09-17 13:50:00,58.36,58.48,58.35,58.4,9769.0,50.5707,50.6747,50.562,50.6054,9769.0
2020-09-17 13:55:00,58.4,58.42,58.31,58.39,6263.0,50.6054,50.6227,50.5274,50.5967,6263.0
2020-09-17 14:00:00,58.39,58.54,58.33,58.54,19949.0,50.5967,50.7267,50.5447,50.7267,19949.0
2020-09-17 14:05:00,58.54,58.61,58.48,58.48,9123.0,50.7267,50.7873,50.6747,50.6747,9123.0
2020-09-17 14:10:00,58.5,58.62,58.5,58.6,14042.0,50.692,50.796,50.692,50.7787,14042.0
2020-09-17 14:15:00,58.59,58.65,58.55,58.57,7134.0,50.77,50.822,50.7353,50.7527,7134.0
2020-09-17 14:20:00,58.56,58.64,58.53,58.6,13188.0,50.744,50.8133,50.718,50.7787,13188.0
2020-09-17 14:25:00,58.6,58.61,58.42,58.42,11789.0,50.7787,50.7873,50.6227,50.6227,11789.0
2020-09-17 14:30:00,58.4,58.42,58.32,58.4,10274.0,50.6054,50.6227,50.536,50.6054,10274.0
2020-09-17 14:35:00,58.38,58.4,58.28,58.3,9694.0,50.588,50.6054,50.5014,50.5187,9694.0
2020-09-17 14:40:00,58.34,58.39,58.19,58.33,16708.0,50.5534,50.5967,50.4234,50.5447,16708.0
2020-09-17 14:45:00,58.31,58.42,58.31,58.37,9668.0,50.5274,50.6227,50.5274,50.5794,9668.0
2020-09-17 14:50:00,58.36,58.37,58.21,58.34,11040.0,50.5707,50.5794,50.4407,50.5534,11040.0
2020-09-17 14:55:00,58.34,58.42,58.26,58.28,9365.0,50.5534,50.6227,50.484,50.5014,9365.0
2020-09-17 15:00:00,58.36,58.36,58.08,58.1,23339.0,50.5707,50.5707,50.3281,50.3454,23339.0
2020-09-17 15:05:00,58.09,58.29,58.09,58.26,22959.0,50.3367,50.51,50.3367,50.484,22959.0
2020-09-17 15:10:00,58.26,58.45,58.26,58.45,21867.0,50.484,50.6487,50.484,50.6487,21867.0
2020-09-17 15:15:00,58.44,58.48,58.35,58.38,11152.0,50.64,50.6747,50.562,50.588,11152.0
2020-09-17 15:20:00,58.39,58.54,58.39,58.4,17928.0,50.5967,50.7267,50.5967,50.6054,17928.0
2020-09-17 15:25:00,58.4,58.51,58.34,58.49,18343.0,50.6054,50.7007,50.5534,50.6833,18343.0
2020-09-17 15:30:00,58.49,58.81,58.44,58.78,33425.0,50.6833,50.9606,50.64,50.9346,33425.0
2020-09-17 15:35:00,58.76,58.83,58.65,58.83,33955.0,50.9173,50.978,50.822,50.978,33955.0
2020-09-17 15:40:00,58.83,58.91,58.64,58.64,35012.0,50.978,51.0473,50.8133,50.8133,35012.0
2020-09-17 15:45:00,58.66,58.71,58.55,58.65,38740.0,50.8306,50.874,50.7353,50.822,38740.0
2020-09-17 15:50:00,58.65,58.74,58.6,58.65,61090.0,50.822,50.9,50.7787,50.822,61090.0
2020-09-17 15:55:00,58.65,58.65,58.5,58.55,111596.0,50.822,50.822,50.692,50.7353,111596.0
2020-09-18 09:30:00,59.0,59.0,58.56,58.86,64258.0,51.1253,51.1253,50.744,51.004,64258.0
2020-09-18 09:35:00,58.86,59.31,58.71,59.31,24044.0,51.004,51.3939,50.874,51.3939,24044.0
2020-09-18 09:40:00,59.3,59.48,59.2,59.38,8481.0,51.3852,51.5412,51.2986,51.4546,8481.0
2020-09-18 09:45:00,59.41,59.48,59.25,59.41,30907.0,51.4805,51.5412,51.3419,51.4805,30907.0
2020-09-18 09:50:00,59.41,59.42,59.07,59.38,18823.0,51.4805,51.4892,51.1859,51.4546,18823.0
2020-09-18 09:55:00,59.39,59.55,59.14,59.31,16082.0,51.4632,51.6019,51.2466,51.3939,16082.0
2020-09-18 10:00:00,59.43,59.49,59.23,59.48,7173.0,51.4979,51.5499,51.3246,51.5412,7173.0
2020-09-18 10:05:00,59.48,59.6,59.38,59.57,19056.0,51.5412,51.6452,51.4546,51.6192,19056.0
2020-09-18 10:10:00,59.58,59.58,59.42,59.58,12312.0,51.6279,51.6279,51.4892,51.6279,12312.0
2020-09-18 10:15:00,59.54,59.67,59.38,59.38,40848.0,51.5932,51.7058,51.4546,51.4546,40848.0
2020-09-18 10:20:00,59.4,59.68,59.4,59.62,7395.0,51.4719,51.7145,51.4719,51.6625,7395.0
2020-09-18 10:25:00,59.62,59.64,59.51,59.58,4756.0,51.6625,51.6798,51.5672,51.6279,4756.0
2020-09-18 10:30:00,59.48,59.54,59.19,59.19,11427.0,51.5412,51.5932,51.2899,51.2899,11427.0
2020-09-18 10:35:00,59.23,59.27,59.17,59.23,5839.0,51.3246,51.3592,51.2726,51.3246,5839.0
2020-09-18 10:40:00,59.21,59.26,59.12,59.23,4276.0,51.3072,51.3506,51.2293,51.3246,4276.0
2020-09-18 10:45:00,59.25,59.25,59.12,59.19,5071.0,51.3419,51.3419,51.2293,51.2899,5071.0
2020-09-18 10:50:00,59.21,59.27,59.01,59.01,8437.0,51.3072,51.3592,51.1339,51.1339,8437.0
2020-09-18 10:55:00,58.97,59.01,58.81,58.9,14228.0,51.0993,51.1339,50.9606,51.0386,14228.0
2020-09-18 11:00:00,58.94,59.0,58.89,58.95,7720.0,51.0733,51.1253,51.03,51.0819,7720.0
2020-09-18 11:05:00,58.97,59.05,58.9,59.05,10577.0,51.0993,51.1686,51.0386,51.1686,10577.0
2020-09-18 11:10:00,59.06,59.08,58.97,58.98,5162.0,51.1773,51.1946,51.0993,51.1079,5162.0
2020-09-18 11:15:00,59.0,59.14,59.0,59.14,5654.0,51.1253,51.2466,51.1253,51.2466,5654.0
2020-09-18 11:20:00,59.15,59.28,59.14,59.2,6342.0,51.2552,51.3679,51.2466,51.2986,6342.0
2020-09-18 11:25:00,59.18,59.26,59.16,59.21,5659.0,51.2812,51.3506,51.2639,51.3072,5659.0
2020-09-18 11:30:00,59.24,59.3,59.12,59.12,15375.0,51.3332,51.3852,51.2293,51.2293,15375.0
2020-09-18 11:35:00,59.11,59.16,59.04,59.1,7491.0,51.2206,51.2639,51.1599,51.2119,7491.0
2020-09-18 11:40:00,59.0,59.04,58.9,58.93,11049.0,51.1253,51.1599,51.0386,51.0646,11049.0
2020-09-18 11:45:00,58.95,59.07,58.95,59.0,18214.0,51.0819,51.1859,51.0819,51.1253,18214.0
2020-09-18 11:50:00,58.99,59.0,58.88,58.96,18873.0,51.1166,51.1253,51.0213,51.0906,18873.0
2020-09-18 11:55:00,58.94,58.96,58.82,58.86,10832.0,51.0733,51.0906,50.9693,51.004,10832.0
2020-09-18 12:00:00,58.85,58.87,58.7,58.71,9829.0,50.9953,51.0126,50.8653,50.874,9829.0
2020-09-18 12:05:00,58.73,58.91,58.71,58.81,10082.0,50.8913,51.0473,50.874,50.9606,10082.0
2020-09-18 12:10:00,58.78,58.84,58.73,58.73,13530.0,50.9346,50.9866,50.8913,50.8913,13530.0
2020-09-18 12:15:00,58.71,58.71,58.55,58.6,10251.0,50.874,50.874,50.7353,50.7787,10251.0
2020-09-18 12:20:00,58.6,58.65,58.49,58.52,11577.0,50.7787,50.822,50.6833,50.7093,11577.0
2020-09-18 12:25:00,58.52,58.65,58.52,58.59,16930.0,50.7093,50.822,50.7093,50.77,16930.0
2020-09-18 12:30:00,58.58,58.58,58.3,58.36,18632.0,50.7613,50.7613,50.5187,50.5707,18632.0
2020-09-18 12:35:00,58.36,58.38,58.12,58.18,21310.0,50.5707,50.588,50.3627,50.4147,21310.0
2020-09-18 12:40:00,58.16,58.3,58.07,58.1,20140.0,50.3974,50.5187,50.3194,50.3454,20140.0
2020-09-18 12:45:00,58.13,58.28,58.13,58.21,9331.0,50.3714,50.5014,50.3714,50.4407,9331.0
2020-09-18 12:50:00,58.18,58.18,57.91,58.0,37002.0,50.4147,50.4147,50.1808,50.2587,37002.0
2020-09-18 12:55:00,58.02,58.16,58.01,58.09,22076.0,50.2761,50.3974,50.2674,50.3367,22076.0
2020-09-18 13:00:00,58.11,58.18,58.06,58.12,20789.0,50.3541,50.4147,50.3107,50.3627,20789.0
2020-09-18 13:05:00,58.1,58.13,57.97,58.03,18678.0,50.3454,50.3714,50.2327,50.2847,18678.0
2020-09-18 13:10:00,58.03,58.22,58.01,58.18,15654.0,50.2847,50.4494,50.2674,50.4147,15654.0
2020-09-18 13:15:00,58.17,58.19,58.04,58.1,7250.0,50.4061,50.4234,50.2934,50.3454,7250.0
2020-09-18 13:20:00,58.11,58.14,58.04,58.05,5604.0,50.3541,50.3801,50.2934,50.3021,5604.0
2020-09-18 13:25:00,58.05,58.05,57.67,57.74,20105.0,50.3021,50.3021,49.9728,50.0334,20105.0
2020-09-18 13:30:00,57.71,57.96,57.64,57.87,20081.0,50.0074,50.2241,49.9468,50.1461,20081.0
2020-09-18 13:35:00,57.85,57.85,57.71,57.84,9504.0,50.1288,50.1288,50.0074,50.1201,9504.0
2020-09-18 13:40:00,57.85,58.03,57.8,58.02,6871.0,50.1288,50.2847,50.0854,50.2761,6871.0
2020-09-18 13:45:00,58.03,58.09,57.89,57.89,14342.0,50.2847,50.3367,50.1634,50.1634,14342.0
2020-09-18 13:50:00,57.87,57.99,57.85,57.98,8037.0,50.1461,50.2501,50.1288,50.2414,8037.0
2020-09-18 13:55:00,57.97,58.01,57.96,57.99,12892.0,50.2327,50.2674,50.2241,50.2501,12892.0
2020-09-18 14:00:00,57.99,58.3,57.99,58.22,19675.0,50.2501,50.5187,50.2501,50.4494,19675.0
2020-09-18 14:05:00,58.24,58.3,58.2,58.27,4027.0,50.4667,50.5187,50.432,50.4927,4027.0
2020-09-18 14:10:00,58.27,58.29,58.21,58.23,6619.0,50.4927,50.51,50.4407,50.458,6619.0
2020-09-18 14:15:00,58.22,58.24,58.08,58.1,7606.0,50.4494,50.4667,50.3281,50.3454,7606.0
2020-09-18 14:20:00,58.11,58.26,58.07,58.19,10261.0,50.3541,50.484,50.3194,50.4234,10261.0
2020-09-18 14:25:00,58.19,58.29,58.13,58.2,11199.0,50.4234,50.51,50.3714,50.432,11199.0
2020-09-18 14:30:00,58.2,58.25,58.18,58.25,6250.0,50.432,50.4754,50.4147,50.4754,6250.0
2020-09-18 14:35:00,58.24,58.24,58.17,58.2,7218.0,50.4667,50.4667,50.4061,50.432,7218.0
2020-09-18 14:40:00,58.18,58.26,58.07,58.09,8584.0,50.4147,50.484,50.3194,50.3367,8584.0
2020-09-18 14:45:00,58.1,58.21,58.08,58.13,9185.0,50.3454,50.4407,50.3281,50.3714,9185.0
2020-09-18 14:50:00,58.13,58.19,58.02,58.12,11083.0,50.3714,50.4234,50.2761,50.3627,11083.0
2020-09-18 14:55:00,58.12,58.17,58.08,58.17,8697.0,50.3627,50.4061,50.3281,50.4061,8697.0
2020-09-18 15:00:00,58.17,58.2,58.13,58.18,16319.0,50.4061,50.432,50.3714,50.4147,16319.0
2020-09-18 15:05:00,58.18,58.19,58.15,58.17,14186.0,50.4147,50.4234,50.3887,50.4061,14186.0
2020-09-18 15:10:00,58.19,58.27,58.15,58.2,16925.0,50.4234,50.4927,50.3887,50.432,16925.0
2020-09-18 15:15:00,58.22,58.28,58.09,58.12,13203.0,50.4494,50.5014,50.3367,50.3627,13203.0
2020-09-18 15:20:00,58.13,58.16,58.0,58.07,13692.0,50.3714,50.3974,50.2587,50.3194,13692.0
2020-09-18 15:25:00,58.07,58.16,58.04,58.16,16465.0,50.3194,50.3974,50.2934,50.3974,16465.0
2020-09-18 15:30:00,58.15,58.24,58.04,58.17,19385.0,50.3887,50.4667,50.2934,50.4061,19385.0
2020-09-18 15:35:00,58.18,58.29,58.11,58.24,19453.0,50.4147,50.51,50.3541,50.4667,19453.0
2020-09-18 15:40:00,58.23,58.4,58.19,58.29,27683.0,50.458,50.6054,50.4234,50.51,27683.0
2020-09-18 15:45:00,58.24,58.37,58.24,58.31,21794.0,50.4667,50.5794,50.4667,50.5274,21794.0
2020-09-18 15:50:00,58.3,58.41,58.25,58.38,49339.0,50.5187,50.614,50.4754,50.588,49339.0
2020-09-18 15:55:00,58.37,58.46,58.3,58.43,111450.0,50.5794,50.6573,50.5187,50.6313,111450.0
2020-09-21 09:30:00,57.0,57.74,57.0,57.03,37061.0,49.3922,50.0334,49.3922,49.4182,37061.0
2020-09-21 09:35:00,57.22,57.42,56.94,57.13,19264.0,49.5828,49.7562,49.3402,49.5049,19264.0
2020-09-21 09:40:00,57.11,57.27,57.06,57.12,17090.0,49.4875,49.6262,49.4442,49.4962,17090.0
2020-09-21 09:45:00,57.13,57.27,57.07,57.09,10678.0,49.5049,49.6262,49.4529,49.4702,10678.0
2020-09-21 09:50:00,57.13,57.17,57.02,57.12,25705.0,49.5049,49.5395,49.4095,49.4962,25705.0
2020-09-21 09:55:00,57.08,57.22,56.97,56.99,19295.0,49.4615,49.5828,49.3662,49.3835,19295.0
2020-09-21 10:00:00,56.96,56.97,56.54,56.62,31250.0,49.3575,49.3662,48.9936,49.0629,31250.0
2020-09-21 10:05:00,56.61,56.81,56.48,56.8,15081.0,49.0543,49.2276,48.9416,49.2189,15081.0
2020-09-21 10:10:00,56.78,57.11,56.75,56.92,11961.0,49.2016,49.4875,49.1756,49.3229,11961.0
2020-09-21 10:15:00,56.83,56.83,56.37,56.4,27116.0,49.2449,49.2449,48.8463,48.8723,27116.0
2020-09-21 10:20:00,56.36,56.53,56.27,56.41,18030.0,48.8376,48.9849,48.7596,48.881,18030.0
2020-09-21 10:25:00,56.44,56.55,56.35,56.45,10944.0,48.907,49.0023,48.829,48.9156,10944.0
2020-09-21 10:30:00,56.41,56.51,55.99,56.16,19923.0,48.881,48.9676,48.517,48.6643,19923.0
2020-09-21 10:35:00,56.15,56.15,55.69,55.9,15219.0,48.6557,48.6557,48.2571,48.439,15219.0
2020-09-21 10:40:00,55.9,56.06,55.83,55.91,15981.0,48.439,48.5777,48.3784,48.4477,15981.0
2020-09-21 10:45:00,55.95,56.2,55.95,56.2,23009.0,48.4824,48.699,48.4824,48.699,23009.0
2020-09-21 10:50:00,56.24,56.37,56.09,56.34,6622.0,48.7336,48.8463,48.6037,48.8203,6622.0
2020-09-21 10:55:00,56.38,56.49,56.27,56.27,9594.0,48.855,48.9503,48.7596,48.7596,9594.0
2020-09-21 11:00:00,56.27,56.71,56.27,56.63,12915.0,48.7596,49.1409,48.7596,49.0716,12915.0
2020-09-21 11:05:00,56.57,56.75,56.54,56.7,16316.0,49.0196,49.1756,48.9936,49.1323,16316.0
2020-09-21 11:10:00,56.7,56.74,56.48,56.55,20051.0,49.1323,49.1669,48.9416,49.0023,20051.0
2020-09-21 11:15:00,56.55,56.56,56.32,56.4,37694.0,49.0023,49.0109,48.803,48.8723,37694.0
2020-09-21 11:20:00,56.39,56.57,56.39,56.57,18182.0,48.8636,49.0196,48.8636,49.0196,18182.0
2020-09-21 11:25:00,56.55,56.87,56.52,56.86,8579.0,49.0023,49.2796,48.9763,49.2709,8579.0
2020-09-21 11:30:00,56.85,56.93,56.65,56.75,9591.0,49.2622,49.3316,49.0889,49.1756,9591.0
2020-09-21 11:35:00,56.77,56.91,56.7,56.84,6839.0,49.1929,49.3142,49.1323,49.2536,6839.0
2020-09-21 11:40:00,56.78,56.91,56.73,56.8,4584.0,49.2016,49.3142,49.1582,49.2189,4584.0
2020-09-21 11:45:00,56.8,56.91,56.8,56.91,18721.0,49.2189,49.3142,49.2189,49.3142,18721.0
2020-09-21 11:50:00,56.9,56.96,56.79,56.96,4507.0,49.3056,49.3575,49.2102,49.3575,4507.0
2020-09-21 11:55:00,56.92,57.0,56.9,57.0,4073.0,49.3229,49.3922,49.3056,49.3922,4073.0
2020-09-21 12:00:00,56.98,57.07,56.92,57.06,8670.0,49.3749,49.4529,49.3229,49.4442,8670.0
2020-09-21 12:05:00,57.07,57.16,57.05,57.09,7522.0,49.4529,49.5309,49.4355,49.4702,7522.0
2020-09-21 12:10:00,57.1,57.17,57.02,57.07,5601.0,49.4789,49.5395,49.4095,49.4529,5601.0
2020-09-21 12:15:00,57.07,57.1,56.95,57.1,9272.0,49.4529,49.4789,49.3489,49.4789,9272.0
2020-09-21 12:20:00,57.07,57.07,56.94,56.96,3988.0,49.4529,49.4529,49.3402,49.3575,3988.0
2020-09-21 12:25:00,56.96,57.04,56.92,56.98,5639.0,49.3575,49.4269,49.3229,49.3749,5639.0
2020-09-21 12:30:00,56.98,57.02,56.92,57.0,3208.0,49.3749,49.4095,49.3229,49.3922,3208.0
2020-09-21 12:35:00,57.0,57.2,56.99,57.2,12546.0,49.3922,49.5655,49.3835,49.5655,12546.0
2020-09-21 12:40:00,57.18,57.27,57.14,57.16,5876.0,49.5482,49.6262,49.5135,49.5309,5876.0
2020-09-21 12:45:00,57.12,57.16,56.93,57.01,5626.0,49.4962,49.5309,49.3316,49.4009,5626.0
2020-09-21 12:50:00,56.97,57.02,56.88,56.95,6141.0,49.3662,49.4095,49.2882,49.3489,6141.0
2020-09-21 12:55:00,56.95,56.97,56.85,56.95,4303.0,49.3489,49.3662,49.2622,49.3489,4303.0
2020-09-21 13:00:00,56.97,56.97,56.81,56.83,6700.0,49.3662,49.3662,49.2276,49.2449,6700.0
2020-09-21 13:05:00,56.83,56.98,56.77,56.87,5780.0,49.2449,49.3749,49.1929,49.2796,5780.0
2020-09-21 13:10:00,56.88,56.94,56.8,56.91,5499.0,49.2882,49.3402,49.2189,49.3142,5499.0
2020-09-21 13:15:00,56.96,56.96,56.8,56.8,5176.0,49.3575,49.3575,49.2189,49.2189,5176.0
2020-09-21 13:20:00,56.82,56.91,56.79,56.89,7251.0,49.2362,49.3142,49.2102,49.2969,7251.0
2020-09-21 13:25:00,56.9,56.9,56.77,56.79,5854.0,49.3056,49.3056,49.1929,49.2102,5854.0
2020-09-21 13:30:00,56.8,56.91,56.73,56.73,7873.0,49.2189,49.3142,49.1582,49.1582,7873.0
2020-09-21 13:35:00,56.72,56.78,56.7,56.77,4503.0,49.1496,49.2016,49.1323,49.1929,4503.0
2020-09-21 13:40:00,56.75,56.77,56.67,56.73,8040.0,49.1756,49.1929,49.1063,49.1582,8040.0
2020-09-21 13:45:00,56.73,56.75,56.63,56.7,7028.0,49.1582,49.1756,49.0716,49.1323,7028.0
2020-09-21 13:50:00,56.73,56.73,56.56,56.56,8652.0,49.1582,49.1582,49.0109,49.0109,8652.0
2020-09-21 13:55:00,56.56,56.65,56.47,56.53,16611.0,49.0109,49.0889,48.9329,48.9849,16611.0
2020-09-21 14:00:00,56.52,56.71,56.5,56.65,9114.0,48.9763,49.1409,48.9589,49.0889,9114.0
2020-09-21 14:05:00,56.62,56.62,56.41,56.5,6911.0,49.0629,49.0629,48.881,48.9589,6911.0
2020-09-21 14:10:00,56.51,56.53,56.43,56.43,7725.0,48.9676,48.9849,48.8983,48.8983,7725.0
2020-09-21 14:15:00,56.47,56.55,56.4,56.43,7756.0,48.9329,49.0023,48.8723,48.8983,7756.0
2020-09-21 14:20:00,56.47,56.66,56.44,56.57,6196.0,48.9329,49.0976,48.907,49.0196,6196.0
2020-09-21 14:25:00,56.56,56.64,56.56,56.63,4910.0,49.0109,49.0803,49.0109,49.0716,4910.0
2020-09-21 14:30:00,56.61,56.62,56.49,56.58,7179.0,49.0543,49.0629,48.9503,49.0283,7179.0
2020-09-21 14:35:00,56.56,56.57,56.5,56.56,5363.0,49.0109,49.0196,48.9589,49.0109,5363.0
2020-09-21 14:40:00,56.58,56.58,56.41,56.41,6156.0,49.0283,49.0283,48.881,48.881,6156.0
2020-09-21 14:45:00,56.44,56.47,56.39,56.45,6859.0,48.907,48.9329,48.8636,48.9156,6859.0
2020-09-21 14:50:00,56.44,56.66,56.43,56.66,8489.0,48.907,49.0976,48.8983,49.0976,8489.0
2020-09-21 14:55:00,56.7,56.79,56.68,56.71,9409.0,49.1323,49.2102,49.1149,49.1409,9409.0
2020-09-21 15:00:00,56.7,56.82,56.67,56.81,9245.0,49.1323,49.2362,49.1063,49.2276,9245.0
2020-09-21 15:05:00,56.83,56.89,56.77,56.89,9068.0,49.2449,49.2969,49.1929,49.2969,9068.0
2020-09-21 15:10:00,56.89,56.9,56.76,56.77,10301.0,49.2969,49.3056,49.1842,49.1929,10301.0
2020-09-21 15:15:00,56.8,56.85,56.74,56.76,15102.0,49.2189,49.2622,49.1669,49.1842,15102.0
2020-09-21 15:20:00,56.75,56.86,56.69,56.85,17686.0,49.1756,49.2709,49.1236,49.2622,17686.0
2020-09-21 15:25:00,56.86,56.88,56.73,56.8,28161.0,49.2709,49.2882,49.1582,49.2189,28161.0
2020-09-21 15:30:00,56.8,56.82,56.55,56.6,34350.0,49.2189,49.2362,49.0023,49.0456,34350.0
2020-09-21 15:35:00,56.6,56.91,56.57,56.85,52733.0,49.0456,49.3142,49.0196,49.2622,52733.0
2020-09-21 15:40:00,56.85,56.97,56.85,56.91,53299.0,49.2622,49.3662,49.2622,49.3142,53299.0
2020-09-21 15:45:00,56.92,57.06,56.91,57.0,41132.0,49.3229,49.4442,49.3142,49.3922,41132.0
2020-09-21 15:50:00,57.02,57.24,57.0,57.14,67858.0,49.4095,49.6002,49.3922,49.5135,67858.0
2020-09-21 15:55:00,57.12,57.34,57.09,57.33,195105.0,49.4962,49.6868,49.4702,49.6782,195105.0
2020-09-22 09:30:00,57.5,58.04,57.44,57.72,20901.0,49.8255,50.2934,49.7735,50.0161,20901.0
2020-09-22 09:35:00,57.78,58.14,57.64,57.68,8728.0,50.0681,50.3801,49.9468,49.9815,8728.0
2020-09-22 09:40:00,57.6,57.69,57.47,57.49,5174.0,49.9121,49.9901,49.7995,49.8168,5174.0
2020-09-22 09:45:00,57.61,57.62,57.32,57.32,3528.0,49.9208,49.9295,49.6695,49.6695,3528.0
2020-09-22 09:50:00,57.27,57.29,56.93,56.94,12483.0,49.6262,49.6435,49.3316,49.3402,12483.0
2020-09-22 09:55:00,56.93,57.2,56.87,56.98,22331.0,49.3316,49.5655,49.2796,49.3749,22331.0
2020-09-22 10:00:00,57.0,57.0,56.68,56.79,29671.0,49.3922,49.3922,49.1149,49.2102,29671.0
2020-09-22 10:05:00,56.78,56.79,56.64,56.65,21418.0,49.2016,49.2102,49.0803,49.0889,21418.0
2020-09-22 10:10:00,56.66,56.76,56.57,56.62,22424.0,49.0976,49.1842,49.0196,49.0629,22424.0
2020-09-22 10:15:00,56.64,56.68,56.45,56.52,28066.0,49.0803,49.1149,48.9156,48.9763,28066.0
2020-09-22 10:20:00,56.54,56.6,56.44,56.48,26613.0,48.9936,49.0456,48.907,48.9416,26613.0
2020-09-22 10:25:00,56.49,56.57,56.43,56.54,17043.0,48.9503,49.0196,48.8983,48.9936,17043.0
2020-09-22 10:30:00,56.55,56.66,56.42,56.45,8622.0,49.0023,49.0976,48.8896,48.9156,8622.0
2020-09-22 10:35:00,56.45,56.52,56.4,56.47,11094.0,48.9156,48.9763,48.8723,48.9329,11094.0
2020-09-22 10:40:00,56.49,56.54,56.22,56.23,24540.0,48.9503,48.9936,48.7163,48.725,24540.0
2020-09-22 10:45:00,56.23,56.26,56.05,56.05,12717.0,48.725,48.751,48.569,48.569,12717.0
2020-09-22 10:50:00,56.01,56.18,55.97,56.13,22324.0,48.5343,48.6817,48.4997,48.6383,22324.0
2020-09-22 10:55:00,56.12,56.21,55.99,55.99,11359.0,48.6297,48.7077,48.517,48.517,11359.0
2020-09-22 11:00:00,56.01,56.09,55.85,55.99,18062.0,48.5343,48.6037,48.3957,48.517,18062.0
2020-09-22 11:05:00,56.0,56.08,55.94,55.95,13236.0,48.5257,48.595,48.4737,48.4824,13236.0
2020-09-22 11:10:00,55.98,56.08,55.98,55.98,17018.0,48.5083,48.595,48.5083,48.5083,17018.0
2020-09-22 11:15:00,55.98,56.11,55.98,56.08,24789.0,48.5083,48.621,48.5083,48.595,24789.0
2020-09-22 11:20:00,56.09,56.1,56.02,56.08,17977.0,48.6037,48.6123,48.543,48.595,17977.0
2020-09-22 11:25:00,56.06,56.12,56.02,56.09,12431.0,48.5777,48.6297,48.543,48.6037,12431.0
2020-09-22 11:30:00,56.11,56.17,55.87,55.91,33557.0,48.621,48.673,48.413,48.4477,33557.0
2020-09-22 11:35:00,55.89,55.91,55.8,55.81,18918.0,48.4304,48.4477,48.3524,48.361,18918.0
2020-09-22 11:40:00,55.83,56.05,55.83,56.0,7805.0,48.3784,48.569,48.3784,48.5257,7805.0
2020-09-22 11:45:00,56.01,56.1,55.98,56.05,6891.0,48.5343,48.6123,48.5083,48.569,6891.0
2020-09-22 11:50:00,56.07,56.33,56.06,56.33,19100.0,48.5863,48.8116,48.5777,48.8116,19100.0
2020-09-22 11:55:00,56.32,56.46,56.24,56.43,10427.0,48.803,48.9243,48.7336,48.8983,10427.0
2020-09-22 12:00:00,56.45,56.57,56.4,56.56,18971.0,48.9156,49.0196,48.8723,49.0109,18971.0
2020-09-22 12:05:00,56.56,56.64,56.54,56.6,15858.0,49.0109,49.0803,48.9936,49.0456,15858.0
2020-09-22 12:10:00,56.59,56.63,56.55,56.59,11323.0,49.0369,49.0716,49.0023,49.0369,11323.0
2020-09-22 12:15:00,56.57,56.64,56.55,56.56,10547.0,49.0196,49.0803,49.0023,49.0109,10547.0
2020-09-22 12:20:00,56.57,56.57,56.43,56.43,18740.0,49.0196,49.0196,48.8983,48.8983,18740.0
2020-09-22 12:25:00,56.43,56.46,56.36,56.44,9918.0,48.8983,48.9243,48.8376,48.907,9918.0
2020-09-22 12:30:00,56.41,56.41,56.32,56.32,6032.0,48.881,48.881,48.803,48.803,6032.0
2020-09-22 12:35:00,56.3,56.45,56.29,56.38,6740.0,48.7856,48.9156,48.777,48.855,6740.0
2020-09-22 12:40:00,56.37,56.38,56.29,56.3,8120.0,48.8463,48.855,48.777,48.7856,8120.0
2020-09-22 12:45:00,56.29,56.3,56.21,56.21,5638.0,48.777,48.7856,48.7077,48.7077,5638.0
2020-09-22 12:50:00,56.21,56.24,56.17,56.23,8007.0,48.7077,48.7336,48.673,48.725,8007.0
2020-09-22 12:55:00,56.25,56.3,56.14,56.24,10121.0,48.7423,48.7856,48.647,48.7336,10121.0
2020-09-22 13:00:00,56.26,56.28,56.22,56.26,5476.0,48.751,48.7683,48.7163,48.751,5476.0
2020-09-22 13:05:00,56.26,56.41,56.23,56.41,13893.0,48.751,48.881,48.725,48.881,13893.0
2020-09-22 13:10:00,56.43,56.48,56.36,56.4,10870.0,48.8983,48.9416,48.8376,48.8723,10870.0
2020-09-22 13:15:00,56.39,56.44,56.36,56.39,18950.0,48.8636,48.907,48.8376,48.8636,18950.0
2020-09-22 13:20:00,56.4,56.49,56.39,56.43,7548.0,48.8723,48.9503,48.8636,48.8983,7548.0
2020-09-22 13:25:00,56.41,56.44,56.27,56.39,20447.0,48.881,48.907,48.7596,48.8636,20447.0
2020-09-22 13:30:00,56.38,56.42,56.3,56.32,4626.0,48.855,48.8896,48.7856,48.803,4626.0
2020-09-22 13:35:00,56.32,56.33,56.25,56.27,7300.0,48.803,48.8116,48.7423,48.7596,7300.0
2020-09-22 13:40:00,56.27,56.33,56.24,56.26,5789.0,48.7596,48.8116,48.7336,48.751,5789.0
2020-09-22 13:45:00,56.24,56.29,56.21,56.28,8518.0,48.7336,48.777,48.7077,48.7683,8518.0
2020-09-22 13:50:00,56.28,56.31,56.27,56.28,10691.0,48.7683,48.7943,48.7596,48.7683,10691.0
2020-09-22 13:55:00,56.26,56.31,56.25,56.27,5764.0,48.751,48.7943,48.7423,48.7596,5764.0
2020-09-22 14:00:00,56.29,56.31,56.25,56.26,13866.0,48.777,48.7943,48.7423,48.751,13866.0
2020-09-22 14:05:00,56.25,56.27,56.12,56.12,5653.0,48.7423,48.7596,48.6297,48.6297,5653.0
2020-09-22 14:10:00,56.12,56.12,56.05,56.09,6098.0,48.6297,48.6297,48.569,48.6037,6098.0
2020-09-22 14:15:00,56.08,56.09,56.0,56.02,6043.0,48.595,48.6037,48.5257,48.543,6043.0
2020-09-22 14:20:00,55.98,55.98,55.82,55.84,14224.0,48.5083,48.5083,48.3697,48.387,14224.0
2020-09-22 14:25:00,55.86,55.98,55.86,55.96,8828.0,48.4044,48.5083,48.4044,48.491,8828.0
2020-09-22 14:30:00,55.99,55.99,55.9,55.95,11093.0,48.517,48.517,48.439,48.4824,11093.0
2020-09-22 14:35:00,55.95,56.06,55.95,56.0,8899.0,48.4824,48.5777,48.4824,48.5257,8899.0
2020-09-22 14:40:00,55.98,56.08,55.96,55.96,23370.0,48.5083,48.595,48.491,48.491,23370.0
2020-09-22 14:45:00,55.96,55.96,55.87,55.89,13526.0,48.491,48.491,48.413,48.4304,13526.0
2020-09-22 14:50:00,55.88,55.9,55.82,55.86,12856.0,48.4217,48.439,48.3697,48.4044,12856.0
2020-09-22 14:55:00,55.87,56.12,55.82,56.09,58197.0,48.413,48.6297,48.3697,48.6037,58197.0
2020-09-22 15:00:00,56.09,56.09,55.95,55.97,5336.0,48.6037,48.6037,48.4824,48.4997,5336.0
2020-09-22 15:05:00,55.98,56.14,55.98,56.11,44276.0,48.5083,48.647,48.5083,48.621,44276.0
2020-09-22 15:10:00,56.1,56.12,56.03,56.04,11940.0,48.6123,48.6297,48.5517,48.5603,11940.0
2020-09-22 15:15:00,56.04,56.22,56.01,56.18,20325.0,48.5603,48.7163,48.5343,48.6817,20325.0
2020-09-22 15:20:00,56.17,56.21,56.08,56.15,46668.0,48.673,48.7077,48.595,48.6557,46668.0
2020-09-22 15:25:00,56.15,56.31,56.15,56.3,16700.0,48.6557,48.7943,48.6557,48.7856,16700.0
2020-09-22 15:30:00,56.29,56.3,56.13,56.14,81674.0,48.777,48.7856,48.6383,48.647,81674.0
2020-09-22 15:35:00,56.14,56.3,56.13,56.29,20049.0,48.647,48.7856,48.6383,48.777,20049.0
2020-09-22 15:40:00,56.29,56.4,56.27,56.4,19652.0,48.777,48.8723,48.7596,48.8723,19652.0
2020-09-22 15:45:00,56.4,56.47,56.37,56.4,41463.0,48.8723,48.9329,48.8463,48.8723,41463.0
2020-09-22 15:50:00,56.34,56.37,56.12,56.16,43722.0,48.8203,48.8463,48.6297,48.6643,43722.0
2020-09-22 15:55:00,56.16,56.27,56.1,56.13,120507.0,48.6643,48.7596,48.6123,48.6383,120507.0
2020-09-23 09:30:00,57.52,57.66,56.92,57.36,46474.0,49.8428,49.9641,49.3229,49.7042,46474.0
2020-09-23 09:35:00,57.36,57.76,57.03,57.7,26706.0,49.7042,50.0508,49.4182,49.9988,26706.0
2020-09-23 09:40:00,57.75,58.09,57.67,57.9,24987.0,50.0421,50.3367,49.9728,50.1721,24987.0
2020-09-23 09:45:00,57.92,58.14,57.84,57.9,28764.0,50.1894,50.3801,50.1201,50.1721,28764.0
2020-09-23 09:50:00,57.9,58.14,57.6,57.6,41665.0,50.1721,50.3801,49.9121,49.9121,41665.0
2020-09-23 09:55:00,57.66,57.95,57.64,57.84,18838.0,49.9641,50.2154,49.9468,50.1201,18838.0
2020-09-23 10:00:00,57.82,57.82,57.58,57.79,18876.0,50.1028,50.1028,49.8948,50.0768,18876.0
2020-09-23 10:05:00,57.77,57.85,57.65,57.69,17240.0,50.0594,50.1288,49.9555,49.9901,17240.0
2020-09-23 10:10:00,57.7,57.77,57.46,57.46,16574.0,49.9988,50.0594,49.7908,49.7908,16574.0
2020-09-23 10:15:00,57.47,57.7,57.44,57.7,48126.0,49.7995,49.9988,49.7735,49.9988,48126.0
2020-09-23 10:20:00,57.67,57.85,57.62,57.85,21113.0,49.9728,50.1288,49.9295,50.1288,21113.0
2020-09-23 10:25:00,57.85,58.01,57.84,57.89,28389.0,50.1288,50.2674,50.1201,50.1634,28389.0
2020-09-23 10:30:00,57.91,58.04,57.87,57.94,11434.0,50.1808,50.2934,50.1461,50.2067,11434.0
2020-09-23 10:35:00,57.89,57.93,57.75,57.92,10220.0,50.1634,50.1981,50.0421,50.1894,10220.0
2020-09-23 10:40:00,57.9,58.21,57.88,58.14,12817.0,50.1721,50.4407,50.1548,50.3801,12817.0
2020-09-23 10:45:00,58.12,58.32,58.1,58.31,12465.0,50.3627,50.536,50.3454,50.5274,12465.0
2020-09-23 10:50:00,58.31,58.42,58.27,58.42,18035.0,50.5274,50.6227,50.4927,50.6227,18035.0
2020-09-23 10:55:00,58.42,58.49,58.1,58.11,40558.0,50.6227,50.6833,50.3454,50.3541,40558.0
2020-09-23 11:00:00,58.11,58.27,58.09,58.27,30937.0,50.3541,50.4927,50.3367,50.4927,30937.0
2020-09-23 11:05:00,58.27,58.3,58.13,58.24,14066.0,50.4927,50.5187,50.3714,50.4667,14066.0
2020-09-23 11:10:00,58.24,58.26,58.17,58.2,11201.0,50.4667,50.484,50.4061,50.432,11201.0
2020-09-23 11:15:00,58.21,58.3,58.16,58.27,12479.0,50.4407,50.5187,50.3974,50.4927,12479.0
2020-09-23 11:20:00,58.28,58.29,58.2,58.28,10167.0,50.5014,50.51,50.432,50.5014,10167.0
2020-09-23 11:25:00,58.28,58.36,58.24,58.34,9169.0,50.5014,50.5707,50.4667,50.5534,9169.0
2020-09-23 11:30:00,58.34,58.41,58.22,58.37,12699.0,50.5534,50.614,50.4494,50.5794,12699.0
2020-09-23 11:35:00,58.37,58.49,58.26,58.46,18901.0,50.5794,50.6833,50.484,50.6573,18901.0
2020-09-23 11:40:00,58.46,58.55,58.41,58.44,12093.0,50.6573,50.7353,50.614,50.64,12093.0
2020-09-23 11:45:00,58.43,58.43,58.31,58.33,7598.0,50.6313,50.6313,50.5274,50.5447,7598.0
2020-09-23 11:50:00,58.31,58.32,58.08,58.09,11984.0,50.5274,50.536,50.3281,50.3367,11984.0
2020-09-23 11:55:00,58.11,58.28,58.02,58.2,15401.0,50.3541,50.5014,50.2761,50.432,15401.0
2020-09-23 12:00:00,58.18,58.18,57.98,58.07,14074.0,50.4147,50.4147,50.2414,50.3194,14074.0
2020-09-23 12:05:00,58.08,58.15,58.02,58.12,14448.0,50.3281,50.3887,50.2761,50.3627,14448.0
2020-09-23 12:10:00,58.12,58.13,57.94,57.99,14445.0,50.3627,50.3714,50.2067,50.2501,14445.0
2020-09-23 12:15:00,57.97,58.01,57.93,57.95,23361.0,50.2327,50.2674,50.1981,50.2154,23361.0
2020-09-23 12:20:00,57.95,57.99,57.72,57.86,45070.0,50.2154,50.2501,50.0161,50.1374,45070.0
2020-09-23 12:25:00,57.87,57.97,57.81,57.93,11882.0,50.1461,50.2327,50.0941,50.1981,11882.0
2020-09-23 12:30:00,57.92,57.98,57.89,57.89,5978.0,50.1894,50.2414,50.1634,50.1634,5978.0
2020-09-23 12:35:00,57.89,57.95,57.86,57.9,16294.0,50.1634,50.2154,50.1374,50.1721,16294.0
2020-09-23 12:40:00,57.89,57.9,57.78,57.8,17595.0,50.1634,50.1721,50.0681,50.0854,17595.0
2020-09-23 12:45:00,57.81,58.0,57.8,57.95,23034.0,50.0941,50.2587,50.0854,50.2154,23034.0
2020-09-23 12:50:00,57.94,57.95,57.85,57.87,6388.0,50.2067,50.2154,50.1288,50.1461,6388.0
2020-09-23 12:55:00,57.88,58.03,57.87,58.02,7914.0,50.1548,50.2847,50.1461,50.2761,7914.0
2020-09-23 13:00:00,58.02,58.02,57.95,57.96,5367.0,50.2761,50.2761,50.2154,50.2241,5367.0
2020-09-23 13:05:00,57.95,58.04,57.95,58.04,9493.0,50.2154,50.2934,50.2154,50.2934,9493.0
2020-09-23 13:10:00,58.03,58.1,58.02,58.1,10144.0,50.2847,50.3454,50.2761,50.3454,10144.0
2020-09-23 13:15:00,58.1,58.1,57.95,58.02,13433.0,50.3454,50.3454,50.2154,50.2761,13433.0
2020-09-23 13:20:00,58.01,58.28,58.0,58.24,4828.0,50.2674,50.5014,50.2587,50.4667,4828.0
2020-09-23 13:25:00,58.24,58.25,58.18,58.2,7489.0,50.4667,50.4754,50.4147,50.432,7489.0
2020-09-23 13:30:00,58.21,58.25,58.17,58.24,3222.0,50.4407,50.4754,50.4061,50.4667,3222.0
2020-09-23 13:35:00,58.25,58.27,58.17,58.17,6785.0,50.4754,50.4927,50.4061,50.4061,6785.0
2020-09-23 13:40:00,58.15,58.15,57.96,57.99,8476.0,50.3887,50.3887,50.2241,50.2501,8476.0
2020-09-23 13:45:00,57.98,58.01,57.91,57.96,6035.0,50.2414,50.2674,50.1808,50.2241,6035.0
2020-09-23 13:50:00,57.96,58.0,57.84,57.94,5971.0,50.2241,50.2587,50.1201,50.2067,5971.0
2020-09-23 13:55:00,57.93,58.0,57.83,57.83,12805.0,50.1981,50.2587,50.1114,50.1114,12805.0
2020-09-23 14:00:00,57.81,57.82,57.64,57.72,10991.0,50.0941,50.1028,49.9468,50.0161,10991.0
2020-09-23 14:05:00,57.73,57.79,57.66,57.69,6644.0,50.0248,50.0768,49.9641,49.9901,6644.0
2020-09-23 14:10:00,57.68,57.75,57.53,57.63,15294.0,49.9815,50.0421,49.8515,49.9381,15294.0
2020-09-23 14:15:00,57.61,57.66,57.37,57.4,20678.0,49.9208,49.9641,49.7128,49.7388,20678.0
2020-09-23 14:20:00,57.43,57.49,57.32,57.33,7941.0,49.7648,49.8168,49.6695,49.6782,7941.0
2020-09-23 14:25:00,57.32,57.49,57.31,57.45,9663.0,49.6695,49.8168,49.6608,49.7821,9663.0
2020-09-23 14:30:00,57.45,57.47,57.3,57.37,12462.0,49.7821,49.7995,49.6522,49.7128,12462.0
2020-09-23 14:35:00,57.37,57.38,57.23,57.27,17263.0,49.7128,49.7215,49.5915,49.6262,17263.0
2020-09-23 14:40:00,57.25,57.25,57.13,57.19,7343.0,49.6088,49.6088,49.5049,49.5569,7343.0
2020-09-23 14:45:00,57.19,57.25,57.14,57.2,10064.0,49.5569,49.6088,49.5135,49.5655,10064.0
2020-09-23 14:50:00,57.22,57.34,57.17,57.18,7839.0,49.5828,49.6868,49.5395,49.5482,7839.0
2020-09-23 14:55:00,57.17,57.17,56.78,57.01,56354.0,49.5395,49.5395,49.2016,49.4009,56354.0
2020-09-23 15:00:00,57.04,57.08,56.81,56.81,10024.0,49.4269,49.4615,49.2276,49.2276,10024.0
2020-09-23 15:05:00,56.77,56.88,56.65,56.84,13267.0,49.1929,49.2882,49.0889,49.2536,13267.0
2020-09-23 15:10:00,56.84,57.09,56.8,57.02,12544.0,49.2536,49.4702,49.2189,49.4095,12544.0
2020-09-23 15:15:00,57.01,57.09,56.79,57.07,24909.0,49.4009,49.4702,49.2102,49.4529,24909.0
2020-09-23 15:20:00,57.08,57.11,56.92,56.92,14058.0,49.4615,49.4875,49.3229,49.3229,14058.0
2020-09-23 15:25:00,56.92,57.15,56.83,57.14,21910.0,49.3229,49.5222,49.2449,49.5135,21910.0
2020-09-23 15:30:00,57.12,57.15,56.91,56.93,27327.0,49.4962,49.5222,49.3142,49.3316,27327.0
2020-09-23 15:35:00,56.95,56.96,56.82,56.89,33963.0,49.3489,49.3575,49.2362,49.2969,33963.0
2020-09-23 15:40:00,56.88,56.93,56.84,56.9,26812.0,49.2882,49.3316,49.2536,49.3056,26812.0
2020-09-23 15:45:00,56.89,56.93,56.59,56.69,64227.0,49.2969,49.3316,49.0369,49.1236,64227.0
2020-09-23 15:50:00,56.68,56.7,56.39,56.45,61728.0,49.1149,49.1323,48.8636,48.9156,61728.0
2020-09-23 15:55:00,56.46,56.59,56.42,56.47,144087.0,48.9243,49.0369,48.8896,48.9329,144087.0
2020-09-24 09:30:00,56.25,56.25,55.26,55.26,23071.0,48.7423,48.7423,47.8844,47.8844,23071.0
2020-09-24 09:35:00,55.39,55.54,55.01,55.23,33033.0,47.9971,48.1271,47.6678,47.8585,33033.0
2020-09-24 09:40:00,55.23,55.24,54.76,54.76,26659.0,47.8585,47.8671,47.4512,47.4512,26659.0
2020-09-24 09:45:00,54.73,55.39,54.61,55.26,85459.0,47.4252,47.9971,47.3212,47.8844,85459.0
2020-09-24 09:50:00,55.29,55.61,55.16,55.25,14564.0,47.9104,48.1877,47.7978,47.8758,14564.0
2020-09-24 09:55:00,55.23,55.3,54.88,55.01,22100.0,47.8585,47.9191,47.5552,47.6678,22100.0
2020-09-24 10:00:00,55.03,55.49,55.01,55.38,25222.0,47.6851,48.0837,47.6678,47.9884,25222.0
2020-09-24 10:05:00,55.39,55.54,55.27,55.45,40772.0,47.9971,48.1271,47.8931,48.0491,40772.0
2020-09-24 10:10:00,55.44,55.44,55.22,55.33,16385.0,48.0404,48.0404,47.8498,47.9451,16385.0
2020-09-24 10:15:00,55.43,55.63,55.42,55.43,6709.0,48.0318,48.2051,48.0231,48.0318,6709.0
2020-09-24 10:20:00,55.4,55.4,54.91,54.91,16247.0,48.0058,48.0058,47.5812,47.5812,16247.0
2020-09-24 10:25:00,54.89,54.93,54.55,54.63,20436.0,47.5638,47.5985,47.2692,47.3385,20436.0
2020-09-24 10:30:00,54.62,54.62,54.35,54.52,27143.0,47.3299,47.3299,47.0959,47.2432,27143.0
2020-09-24 10:35:00,54.54,54.64,54.47,54.47,99155.0,47.2605,47.3472,47.1999,47.1999,99155.0
2020-09-24 10:40:00,54.48,54.56,54.24,54.28,30933.0,47.2086,47.2779,47.0006,47.0352,30933.0
2020-09-24 10:45:00,54.32,54.88,54.32,54.53,27113.0,47.0699,47.5552,47.0699,47.2519,27113.0
2020-09-24 10:50:00,54.45,54.73,54.38,54.65,12567.0,47.1826,47.4252,47.1219,47.3559,12567.0
2020-09-24 10:55:00,54.61,54.73,54.46,54.72,15633.0,47.3212,47.4252,47.1912,47.4165,15633.0
2020-09-24 11:00:00,54.71,54.73,54.47,54.48,10927.0,47.4079,47.4252,47.1999,47.2086,10927.0
2020-09-24 11:05:00,54.5,54.56,54.28,54.33,9663.0,47.2259,47.2779,47.0352,47.0786,9663.0
2020-09-24 11:10:00,54.35,54.53,54.34,54.5,12437.0,47.0959,47.2519,47.0872,47.2259,12437.0
2020-09-24 11:15:00,54.53,54.55,54.4,54.41,21496.0,47.2519,47.2692,47.1392,47.1479,21496.0
2020-09-24 11:20:00,54.4,54.66,54.4,54.55,19595.0,47.1392,47.3645,47.1392,47.2692,19595.0
2020-09-24 11:25:00,54.54,54.63,54.43,54.44,19149.0,47.2605,47.3385,47.1652,47.1739,19149.0
2020-09-24 11:30:00,54.46,54.83,54.42,54.79,21919.0,47.1912,47.5118,47.1566,47.4772,21919.0
2020-09-24 11:35:00,54.87,55.06,54.85,55.02,20187.0,47.5465,47.7111,47.5292,47.6765,20187.0
2020-09-24 11:40:00,55.02,55.14,54.9,54.91,27031.0,47.6765,47.7805,47.5725,47.5812,27031.0
2020-09-24 11:45:00,54.87,54.91,54.66,54.84,9306.0,47.5465,47.5812,47.3645,47.5205,9306.0
2020-09-24 11:50:00,54.88,55.07,54.83,54.95,19358.0,47.5552,47.7198,47.5118,47.6158,19358.0
2020-09-24 11:55:00,54.93,55.36,54.93,55.3,32463.0,47.5985,47.9711,47.5985,47.9191,32463.0
2020-09-24 12:00:00,55.3,55.33,55.17,55.26,7369.0,47.9191,47.9451,47.8065,47.8844,7369.0
2020-09-24 12:05:00,55.31,55.33,55.21,55.31,5300.0,47.9278,47.9451,47.8411,47.9278,5300.0
2020-09-24 12:10:00,55.3,55.35,55.22,55.28,11988.0,47.9191,47.9624,47.8498,47.9018,11988.0
2020-09-24 12:15:00,55.25,55.44,55.24,55.3,9791.0,47.8758,48.0404,47.8671,47.9191,9791.0
2020-09-24 12:20:00,55.37,55.39,55.21,55.21,12731.0,47.9798,47.9971,47.8411,47.8411,12731.0
2020-09-24 12:25:00,55.19,55.37,55.15,55.23,6343.0,47.8238,47.9798,47.7891,47.8585,6343.0
2020-09-24 12:30:00,55.24,55.24,55.03,55.05,7024.0,47.8671,47.8671,47.6851,47.7025,7024.0
2020-09-24 12:35:00,55.06,55.14,54.99,54.99,7020.0,47.7111,47.7805,47.6505,47.6505,7020.0
2020-09-24 12:40:00,54.89,55.01,54.89,55.0,7093.0,47.5638,47.6678,47.5638,47.6591,7093.0
2020-09-24 12:45:00,54.99,55.13,54.95,55.13,4711.0,47.6505,47.7718,47.6158,47.7718,4711.0
2020-09-24 12:50:00,55.16,55.21,55.1,55.15,5555.0,47.7978,47.8411,47.7458,47.7891,5555.0
2020-09-24 12:55:00,55.17,55.32,55.17,55.3,9006.0,47.8065,47.9364,47.8065,47.9191,9006.0
2020-09-24 13:00:00,55.31,55.36,55.27,55.36,11136.0,47.9278,47.9711,47.8931,47.9711,11136.0
2020-09-24 13:05:00,55.36,55.38,55.29,55.35,10342.0,47.9711,47.9884,47.9104,47.9624,10342.0
2020-09-24 13:10:00,55.35,55.49,55.35,55.49,7870.0,47.9624,48.0837,47.9624,48.0837,7870.0
2020-09-24 13:15:00,55.48,55.67,55.47,55.5,17059.0,48.0751,48.2397,48.0664,48.0924,17059.0
2020-09-24 13:20:00,55.52,55.72,55.52,55.6,7687.0,48.1097,48.2831,48.1097,48.1791,7687.0
2020-09-24 13:25:00,55.62,55.74,55.57,55.74,7907.0,48.1964,48.3004,48.1531,48.3004,7907.0
2020-09-24 13:30:00,55.75,55.88,55.72,55.72,13230.0,48.309,48.4217,48.2831,48.2831,13230.0
2020-09-24 13:35:00,55.72,55.88,55.72,55.88,4868.0,48.2831,48.4217,48.2831,48.4217,4868.0
2020-09-24 13:40:00,55.88,55.99,55.87,55.92,8381.0,48.4217,48.517,48.413,48.4564,8381.0
2020-09-24 13:45:00,55.95,55.97,55.81,55.81,7653.0,48.4824,48.4997,48.361,48.361,7653.0
2020-09-24 13:50:00,55.79,55.87,55.79,55.8,5773.0,48.3437,48.413,48.3437,48.3524,5773.0
2020-09-24 13:55:00,55.77,55.77,55.54,55.55,6198.0,48.3264,48.3264,48.1271,48.1357,6198.0
2020-09-24 14:00:00,55.56,55.58,55.44,55.55,8774.0,48.1444,48.1617,48.0404,48.1357,8774.0
2020-09-24 14:05:00,55.54,55.65,55.5,55.59,6951.0,48.1271,48.2224,48.0924,48.1704,6951.0
2020-09-24 14:10:00,55.54,55.57,55.47,55.49,5978.0,48.1271,48.1531,48.0664,48.0837,5978.0
2020-09-24 14:15:00,55.5,55.58,55.27,55.29,13571.0,48.0924,48.1617,47.8931,47.9104,13571.0
2020-09-24 14:20:00,55.24,55.3,55.15,55.28,10429.0,47.8671,47.9191,47.7891,47.9018,10429.0
2020-09-24 14:25:00,55.27,55.34,55.22,55.33,10380.0,47.8931,47.9538,47.8498,47.9451,10380.0
2020-09-24 14:30:00,55.32,55.41,55.28,55.31,11588.0,47.9364,48.0144,47.9018,47.9278,11588.0
2020-09-24 14:35:00,55.32,55.36,55.23,55.32,9614.0,47.9364,47.9711,47.8585,47.9364,9614.0
2020-09-24 14:40:00,55.33,55.44,55.3,55.41,7503.0,47.9451,48.0404,47.9191,48.0144,7503.0
2020-09-24 14:45:00,55.41,55.44,55.21,55.21,10699.0,48.0144,48.0404,47.8411,47.8411,10699.0
2020-09-24 14:50:00,55.22,55.26,55.08,55.11,9652.0,47.8498,47.8844,47.7285,47.7545,9652.0
2020-09-24 14:55:00,55.09,55.19,55.02,55.03,20072.0,47.7371,47.8238,47.6765,47.6851,20072.0
2020-09-24 15:00:00,55.04,55.08,54.93,54.97,29272.0,47.6938,47.7285,47.5985,47.6332,29272.0
2020-09-24 15:05:00,54.99,55.07,54.93,55.03,11769.0,47.6505,47.7198,47.5985,47.6851,11769.0
2020-09-24 15:10:00,55.03,55.12,54.94,55.12,9709.0,47.6851,47.7631,47.6072,47.7631,9709.0
2020-09-24 15:15:00,55.11,55.12,54.94,54.94,9626.0,47.7545,47.7631,47.6072,47.6072,9626.0
2020-09-24 15:20:00,54.92,54.93,54.67,54.73,16616.0,47.5898,47.5985,47.3732,47.4252,16616.0
2020-09-24 15:25:00,54.73,54.8,54.67,54.74,20318.0,47.4252,47.4858,47.3732,47.4339,20318.0
2020-09-24 15:30:00,54.73,54.73,54.53,54.57,77174.0,47.4252,47.4252,47.2519,47.2865,77174.0
2020-09-24 15:35:00,54.57,54.6,54.34,54.6,32963.0,47.2865,47.3125,47.0872,47.3125,32963.0
2020-09-24 15:40:00,54.59,54.61,54.48,54.56,25606.0,47.3039,47.3212,47.2086,47.2779,25606.0
2020-09-24 15:45:00,54.58,54.78,54.55,54.55,35165.0,47.2952,47.4685,47.2692,47.2692,35165.0
2020-09-24 15:50:00,54.57,54.88,54.45,54.88,60305.0,47.2865,47.5552,47.1826,47.5552,60305.0
2020-09-24 15:55:00,54.9,54.94,54.77,54.79,82082.0,47.5725,47.6072,47.4598,47.4772,82082.0
2020-09-25 09:30:00,55.5,56.16,55.13,56.11,75024.0,48.0924,48.6643,47.7718,48.621,75024.0
2020-09-25 09:35:00,56.2,56.5,55.74,55.93,34070.0,48.699,48.9589,48.3004,48.465,34070.0
2020-09-25 09:40:00,56.02,56.15,55.81,56.09,20801.0,48.543,48.6557,48.361,48.6037,20801.0
2020-09-25 09:45:00,56.11,56.46,56.0,56.44,18282.0,48.621,48.9243,48.5257,48.907,18282.0
2020-09-25 09:50:00,56.43,56.45,55.78,55.8,26930.0,48.8983,48.9156,48.335,48.3524,26930.0
2020-09-25 09:55:00,55.83,56.05,55.77,55.92,16109.0,48.3784,48.569,48.3264,48.4564,16109.0
2020-09-25 10:00:00,55.93,56.02,55.69,56.02,32030.0,48.465,48.543,48.2571,48.543,32030.0
2020-09-25 10:05:00,56.04,56.18,55.98,56.07,27327.0,48.5603,48.6817,48.5083,48.5863,27327.0
2020-09-25 10:10:00,56.06,56.09,55.81,55.98,42778.0,48.5777,48.6037,48.361,48.5083,42778.0
2020-09-25 10:15:00,56.0,56.56,55.97,56.55,31083.0,48.5257,49.0109,48.4997,49.0023,31083.0
2020-09-25 10:20:00,56.57,56.66,56.42,56.53,16058.0,49.0196,49.0976,48.8896,48.9849,16058.0
2020-09-25 10:25:00,56.52,56.56,56.29,56.31,8358.0,48.9763,49.0109,48.777,48.7943,8358.0
2020-09-25 10:30:00,56.32,56.43,56.05,56.05,79440.0,48.803,48.8983,48.569,48.569,79440.0
2020-09-25 10:35:00,56.0,56.34,55.98,56.34,35172.0,48.5257,48.8203,48.5083,48.8203,35172.0
2020-09-25 10:40:00,56.34,56.4,56.17,56.35,9274.0,48.8203,48.8723,48.673,48.829,9274.0
2020-09-25 10:45:00,56.32,56.47,56.13,56.18,11084.0,48.803,48.9329,48.6383,48.6817,11084.0
2020-09-25 10:50:00,56.2,56.2,55.89,56.0,14566.0,48.699,48.699,48.4304,48.5257,14566.0
2020-09-25 10:55:00,55.96,55.98,55.71,55.71,8123.0,48.491,48.5083,48.2744,48.2744,8123.0
2020-09-25 11:00:00,55.73,55.75,55.49,55.5,19052.0,48.2917,48.309,48.0837,48.0924,19052.0
2020-09-25 11:05:00,55.5,55.64,55.46,55.57,10539.0,48.0924,48.2137,48.0578,48.1531,10539.0
2020-09-25 11:10:00,55.55,55.73,55.52,55.69,14993.0,48.1357,48.2917,48.1097,48.2571,14993.0
2020-09-25 11:15:00,55.72,55.99,55.7,55.98,9463.0,48.2831,48.517,48.2657,48.5083,9463.0
2020-09-25 11:20:00,55.95,55.97,55.85,55.85,7177.0,48.4824,48.4997,48.3957,48.3957,7177.0
2020-09-25 11:25:00,55.84,55.88,55.77,55.81,7974.0,48.387,48.4217,48.3264,48.361,7974.0
2020-09-25 11:30:00,55.78,55.92,55.78,55.9,6155.0,48.335,48.4564,48.335,48.439,6155.0
2020-09-25 11:35:00,55.9,55.93,55.81,55.87,6154.0,48.439,48.465,48.361,48.413,6154.0
2020-09-25 11:40:00,55.87,55.89,55.61,55.61,8967.0,48.413,48.4304,48.1877,48.1877,8967.0
2020-09-25 11:45:00,55.63,55.76,55.59,55.59,6666.0,48.2051,48.3177,48.1704,48.1704,6666.0
2020-09-25 11:50:00,55.61,55.72,55.6,55.68,7825.0,48.1877,48.2831,48.1791,48.2484,7825.0
2020-09-25 11:55:00,55.68,55.7,55.43,55.45,9924.0,48.2484,48.2657,48.0318,48.0491,9924.0
2020-09-25 12:00:00,55.48,55.55,55.42,55.55,8203.0,48.0751,48.1357,48.0231,48.1357,8203.0
2020-09-25 12:05:00,55.57,55.62,55.49,55.62,6399.0,48.1531,48.1964,48.0837,48.1964,6399.0
2020-09-25 12:10:00,55.6,55.65,55.57,55.65,8078.0,48.1791,48.2224,48.1531,48.2224,8078.0
2020-09-25 12:15:00,55.64,55.69,55.59,55.6,6971.0,48.2137,48.2571,48.1704,48.1791,6971.0
2020-09-25 12:20:00,55.57,55.78,55.57,55.78,6906.0,48.1531,48.335,48.1531,48.335,6906.0
2020-09-25 12:25:00,55.82,55.89,55.79,55.89,7768.0,48.3697,48.4304,48.3437,48.4304,7768.0
2020-09-25 12:30:00,55.88,55.88,55.7,55.81,7696.0,48.4217,48.4217,48.2657,48.361,7696.0
2020-09-25 12:35:00,55.81,55.9,55.78,55.85,6827.0,48.361,48.439,48.335,48.3957,6827.0
2020-09-25 12:40:00,55.88,55.91,55.84,55.85,5549.0,48.4217,48.4477,48.387,48.3957,5549.0
2020-09-25 12:45:00,55.84,55.88,55.79,55.83,6334.0,48.387,48.4217,48.3437,48.3784,6334.0
2020-09-25 12:50:00,55.82,55.94,55.82,55.94,4857.0,48.3697,48.4737,48.3697,48.4737,4857.0
2020-09-25 12:55:00,55.94,55.94,55.82,55.85,7640.0,48.4737,48.4737,48.3697,48.3957,7640.0
2020-09-25 13:00:00,55.85,55.92,55.81,55.9,6284.0,48.3957,48.4564,48.361,48.439,6284.0
2020-09-25 13:05:00,55.89,56.15,55.87,56.12,9023.0,48.4304,48.6557,48.413,48.6297,9023.0
2020-09-25 13:10:00,56.1,56.11,56.04,56.05,6687.0,48.6123,48.621,48.5603,48.569,6687.0
2020-09-25 13:15:00,56.04,56.07,55.95,55.99,5980.0,48.5603,48.5863,48.4824,48.517,5980.0
2020-09-25 13:20:00,56.06,56.1,55.93,55.93,5004.0,48.5777,48.6123,48.465,48.465,5004.0
2020-09-25 13:25:00,55.97,56.0,55.83,55.89,9796.0,48.4997,48.5257,48.3784,48.4304,9796.0
2020-09-25 13:30:00,55.89,55.98,55.89,55.92,4918.0,48.4304,48.5083,48.4304,48.4564,4918.0
2020-09-25 13:35:00,55.91,55.95,55.78,55.8,4415.0,48.4477,48.4824,48.335,48.3524,4415.0
2020-09-25 13:40:00,55.81,55.86,55.78,55.83,7827.0,48.361,48.4044,48.335,48.3784,7827.0
2020-09-25 13:45:00,55.84,55.87,55.79,55.81,8002.0,48.387,48.413,48.3437,48.361,8002.0
2020-09-25 13:50:00,55.83,55.84,55.79,55.84,4365.0,48.3784,48.387,48.3437,48.387,4365.0
2020-09-25 13:55:00,55.84,55.84,55.7,55.8,7357.0,48.387,48.387,48.2657,48.3524,7357.0
2020-09-25 14:00:00,55.8,55.94,55.8,55.93,6136.0,48.3524,48.4737,48.3524,48.465,6136.0
2020-09-25 14:05:00,55.94,55.99,55.93,55.93,7733.0,48.4737,48.517,48.465,48.465,7733.0
2020-09-25 14:10:00,55.93,55.97,55.86,55.86,6131.0,48.465,48.4997,48.4044,48.4044,6131.0
2020-09-25 14:15:00,55.85,55.9,55.82,55.89,5072.0,48.3957,48.439,48.3697,48.4304,5072.0
2020-09-25 14:20:00,55.91,55.92,55.82,55.9,8460.0,48.4477,48.4564,48.3697,48.439,8460.0
2020-09-25 14:25:00,55.9,55.9,55.76,55.83,7332.0,48.439,48.439,48.3177,48.3784,7332.0
2020-09-25 14:30:00,55.83,55.83,55.73,55.73,7340.0,48.3784,48.3784,48.2917,48.2917,7340.0
2020-09-25 14:35:00,55.75,55.79,55.73,55.77,6258.0,48.309,48.3437,48.2917,48.3264,6258.0
2020-09-25 14:40:00,55.76,55.79,55.7,55.79,34018.0,48.3177,48.3437,48.2657,48.3437,34018.0
2020-09-25 14:45:00,55.79,55.93,55.79,55.88,8170.0,48.3437,48.465,48.3437,48.4217,8170.0
2020-09-25 14:50:00,55.89,55.91,55.84,55.88,10633.0,48.4304,48.4477,48.387,48.4217,10633.0
2020-09-25 14:55:00,55.92,55.93,55.87,55.9,5491.0,48.4564,48.465,48.413,48.439,5491.0
2020-09-25 15:00:00,55.91,55.96,55.9,55.95,9565.0,48.4477,48.491,48.439,48.4824,9565.0
2020-09-25 15:05:00,55.94,56.06,55.94,56.04,10830.0,48.4737,48.5777,48.4737,48.5603,10830.0
2020-09-25 15:10:00,56.04,56.07,55.92,55.92,7527.0,48.5603,48.5863,48.4564,48.4564,7527.0
2020-09-25 15:15:00,55.93,56.08,55.92,56.06,8820.0,48.465,48.595,48.4564,48.5777,8820.0
2020-09-25 15:20:00,56.05,56.15,56.02,56.03,8696.0,48.569,48.6557,48.543,48.5517,8696.0
2020-09-25 15:25:00,56.03,56.05,55.9,55.95,15505.0,48.5517,48.569,48.439,48.4824,15505.0
2020-09-25 15:30:00,55.94,55.96,55.74,55.75,16227.0,48.4737,48.491,48.3004,48.309,16227.0
2020-09-25 15:35:00,55.73,55.85,55.7,55.81,24656.0,48.2917,48.3957,48.2657,48.361,24656.0
2020-09-25 15:40:00,55.81,55.92,55.81,55.91,20144.0,48.361,48.4564,48.361,48.4477,20144.0
2020-09-25 15:45:00,55.9,55.9,55.76,55.76,37248.0,48.439,48.439,48.3177,48.3177,37248.0
2020-09-25 15:50:00,55.76,55.8,55.71,55.8,70791.0,48.3177,48.3524,48.2744,48.3524,70791.0
2020-09-25 15:55:00,55.79,55.89,55.78,55.87,88864.0,48.3437,48.4304,48.335,48.413,88864.0
2020-09-28 09:30:00,56.69,57.11,56.69,56.97,24324.0,49.1236,49.4875,49.1236,49.3662,24324.0
2020-09-28 09:35:00,57.04,57.15,56.86,57.12,15836.0,49.4269,49.5222,49.2709,49.4962,15836.0
2020-09-28 09:40:00,57.07,57.56,57.0,57.23,30071.0,49.4529,49.8775,49.3922,49.5915,30071.0
2020-09-28 09:45:00,57.23,57.45,57.18,57.31,18599.0,49.5915,49.7821,49.5482,49.6608,18599.0
2020-09-28 09:50:00,57.29,57.79,57.19,57.63,43837.0,49.6435,50.0768,49.5569,49.9381,43837.0
2020-09-28 09:55:00,57.62,57.88,57.53,57.75,28277.0,49.9295,50.1548,49.8515,50.0421,28277.0
2020-09-28 10:00:00,57.75,57.99,57.61,57.97,21635.0,50.0421,50.2501,49.9208,50.2327,21635.0
2020-09-28 10:05:00,57.99,58.0,57.8,57.93,20410.0,50.2501,50.2587,50.0854,50.1981,20410.0
2020-09-28 10:10:00,57.93,58.04,57.85,58.03,20917.0,50.1981,50.2934,50.1288,50.2847,20917.0
2020-09-28 10:15:00,58.04,58.06,57.62,57.81,22843.0,50.2934,50.3107,49.9295,50.0941,22843.0
2020-09-28 10:20:00,57.84,58.1,57.77,58.05,15687.0,50.1201,50.3454,50.0594,50.3021,15687.0
2020-09-28 10:25:00,58.04,58.21,57.95,58.18,19070.0,50.2934,50.4407,50.2154,50.4147,19070.0
2020-09-28 10:30:00,58.2,58.29,58.12,58.29,22969.0,50.432,50.51,50.3627,50.51,22969.0
2020-09-28 10:35:00,58.31,58.39,58.0,58.0,22049.0,50.5274,50.5967,50.2587,50.2587,22049.0
2020-09-28 10:40:00,58.02,58.25,58.0,58.25,18853.0,50.2761,50.4754,50.2587,50.4754,18853.0
2020-09-28 10:45:00,58.25,58.32,58.05,58.31,19668.0,50.4754,50.536,50.3021,50.5274,19668.0
2020-09-28 10:50:00,58.32,58.33,58.08,58.12,22942.0,50.536,50.5447,50.3281,50.3627,22942.0
2020-09-28 10:55:00,58.1,58.24,58.02,58.24,11626.0,50.3454,50.4667,50.2761,50.4667,11626.0
2020-09-28 11:00:00,58.26,58.33,58.15,58.21,17167.0,50.484,50.5447,50.3887,50.4407,17167.0
2020-09-28 11:05:00,58.21,58.32,58.08,58.08,13647.0,50.4407,50.536,50.3281,50.3281,13647.0
2020-09-28 11:10:00,58.07,58.12,58.03,58.03,12560.0,50.3194,50.3627,50.2847,50.2847,12560.0
2020-09-28 11:15:00,58.05,58.2,58.05,58.06,11132.0,50.3021,50.432,50.3021,50.3107,11132.0
2020-09-28 11:20:00,58.0,58.05,57.93,57.95,17398.0,50.2587,50.3021,50.1981,50.2154,17398.0
2020-09-28 11:25:00,57.95,57.99,57.83,57.91,10211.0,50.2154,50.2501,50.1114,50.1808,10211.0
2020-09-28 11:30:00,57.91,58.01,57.89,57.95,10929.0,50.1808,50.2674,50.1634,50.2154,10929.0
2020-09-28 11:35:00,57.95,58.05,57.94,58.0,15033.0,50.2154,50.3021,50.2067,50.2587,15033.0
2020-09-28 11:40:00,58.0,58.02,57.91,57.92,7730.0,50.2587,50.2761,50.1808,50.1894,7730.0
2020-09-28 11:45:00,57.91,57.91,57.72,57.8,16521.0,50.1808,50.1808,50.0161,50.0854,16521.0
2020-09-28 11:50:00,57.78,57.91,57.78,57.88,18871.0,50.0681,50.1808,50.0681,50.1548,18871.0
2020-09-28 11:55:00,57.89,57.89,57.72,57.78,10071.0,50.1634,50.1634,50.0161,50.0681,10071.0
2020-09-28 12:00:00,57.74,57.75,57.67,57.73,8748.0,50.0334,50.0421,49.9728,50.0248,8748.0
2020-09-28 12:05:00,57.74,57.87,57.73,57.87,6759.0,50.0334,50.1461,50.0248,50.1461,6759.0
2020-09-28 12:10:00,57.88,57.91,57.84,57.88,8537.0,50.1548,50.1808,50.1201,50.1548,8537.0
2020-09-28 12:15:00,57.87,57.89,57.74,57.76,9106.0,50.1461,50.1634,50.0334,50.0508,9106.0
2020-09-28 12:20:00,57.77,57.84,57.77,57.84,8782.0,50.0594,50.1201,50.0594,50.1201,8782.0
2020-09-28 12:25:00,57.84,57.97,57.84,57.87,8425.0,50.1201,50.2327,50.1201,50.1461,8425.0
2020-09-28 12:30:00,57.87,57.92,57.85,57.85,8083.0,50.1461,50.1894,50.1288,50.1288,8083.0
2020-09-28 12:35:00,57.82,57.84,57.75,57.76,6388.0,50.1028,50.1201,50.0421,50.0508,6388.0
2020-09-28 12:40:00,57.82,57.9,57.81,57.87,9950.0,50.1028,50.1721,50.0941,50.1461,9950.0
2020-09-28 12:45:00,57.87,57.93,57.8,57.89,6445.0,50.1461,50.1981,50.0854,50.1634,6445.0
2020-09-28 12:50:00,57.91,57.98,57.87,57.94,10199.0,50.1808,50.2414,50.1461,50.2067,10199.0
2020-09-28 12:55:00,57.93,57.95,57.8,57.8,8279.0,50.1981,50.2154,50.0854,50.0854,8279.0
2020-09-28 13:00:00,57.8,57.8,57.69,57.76,10310.0,50.0854,50.0854,49.9901,50.0508,10310.0
2020-09-28 13:05:00,57.71,57.85,57.7,57.84,11585.0,50.0074,50.1288,49.9988,50.1201,11585.0
2020-09-28 13:10:00,57.86,57.88,57.81,57.88,6300.0,50.1374,50.1548,50.0941,50.1548,6300.0
2020-09-28 13:15:00,57.88,57.9,57.84,57.86,9766.0,50.1548,50.1721,50.1201,50.1374,9766.0
2020-09-28 13:20:00,57.87,57.93,57.86,57.89,6613.0,50.1461,50.1981,50.1374,50.1634,6613.0
2020-09-28 13:25:00,57.89,57.94,57.84,57.84,8818.0,50.1634,50.2067,50.1201,50.1201,8818.0
2020-09-28 13:30:00,57.85,57.93,57.8,57.91,6520.0,50.1288,50.1981,50.0854,50.1808,6520.0
2020-09-28 13:35:00,57.91,57.95,57.89,57.95,9505.0,50.1808,50.2154,50.1634,50.2154,9505.0
2020-09-28 13:40:00,57.95,57.97,57.67,57.67,12141.0,50.2154,50.2327,49.9728,49.9728,12141.0
2020-09-28 13:45:00,57.69,57.69,57.5,57.66,13589.0,49.9901,49.9901,49.8255,49.9641,13589.0
2020-09-28 13:50:00,57.66,57.74,57.66,57.71,5944.0,49.9641,50.0334,49.9641,50.0074,5944.0
2020-09-28 13:55:00,57.72,57.85,57.72,57.77,9414.0,50.0161,50.1288,50.0161,50.0594,9414.0
2020-09-28 14:00:00,57.8,57.82,57.71,57.76,8041.0,50.0854,50.1028,50.0074,50.0508,8041.0
2020-09-28 14:05:00,57.76,57.9,57.76,57.9,7953.0,50.0508,50.1721,50.0508,50.1721,7953.0
2020-09-28 14:10:00,57.9,57.95,57.89,57.93,8763.0,50.1721,50.2154,50.1634,50.1981,8763.0
2020-09-28 14:15:00,57.95,57.96,57.89,57.94,9018.0,50.2154,50.2241,50.1634,50.2067,9018.0
2020-09-28 14:20:00,57.92,57.97,57.83,57.86,10248.0,50.1894,50.2327,50.1114,50.1374,10248.0
2020-09-28 14:25:00,57.86,57.92,57.86,57.87,10479.0,50.1374,50.1894,50.1374,50.1461,10479.0
2020-09-28 14:30:00,57.87,57.94,57.82,57.91,9460.0,50.1461,50.2067,50.1028,50.1808,9460.0
2020-09-28 14:35:00,57.91,57.92,57.86,57.92,6668.0,50.1808,50.1894,50.1374,50.1894,6668.0
2020-09-28 14:40:00,57.91,57.95,57.85,57.85,22514.0,50.1808,50.2154,50.1288,50.1288,22514.0
2020-09-28 14:45:00,57.85,57.87,57.82,57.84,11741.0,50.1288,50.1461,50.1028,50.1201,11741.0
2020-09-28 14:50:00,57.84,57.87,57.69,57.72,17083.0,50.1201,50.1461,49.9901,50.0161,17083.0
2020-09-28 14:55:00,57.75,57.81,57.74,57.8,9121.0,50.0421,50.0941,50.0334,50.0854,9121.0
2020-09-28 15:00:00,57.79,57.88,57.78,57.86,11012.0,50.0768,50.1548,50.0681,50.1374,11012.0
2020-09-28 15:05:00,57.88,57.91,57.82,57.83,11707.0,50.1548,50.1808,50.1028,50.1114,11707.0
2020-09-28 15:10:00,57.83,57.95,57.81,57.92,11081.0,50.1114,50.2154,50.0941,50.1894,11081.0
2020-09-28 15:15:00,57.93,57.99,57.89,57.9,12214.0,50.1981,50.2501,50.1634,50.1721,12214.0
2020-09-28 15:20:00,57.91,57.92,57.77,57.79,17804.0,50.1808,50.1894,50.0594,50.0768,17804.0
2020-09-28 15:25:00,57.8,57.89,57.8,57.87,14093.0,50.0854,50.1634,50.0854,50.1461,14093.0
2020-09-28 15:30:00,57.87,57.88,57.66,57.75,21583.0,50.1461,50.1548,49.9641,50.0421,21583.0
2020-09-28 15:35:00,57.75,57.79,57.7,57.72,21996.0,50.0421,50.0768,49.9988,50.0161,21996.0
2020-09-28 15:40:00,57.72,57.81,57.69,57.8,19382.0,50.0161,50.0941,49.9901,50.0854,19382.0
2020-09-28 15:45:00,57.8,57.86,57.71,57.84,52561.0,50.0854,50.1374,50.0074,50.1201,52561.0
2020-09-28 15:50:00,57.82,57.85,57.68,57.71,62418.0,50.1028,50.1288,49.9815,50.0074,62418.0
2020-09-28 15:55:00,57.71,57.84,57.65,57.82,123428.0,50.0074,50.1201,49.9555,50.1028,123428.0
2020-09-29 09:30:00,57.91,58.0,57.65,57.92,21571.0,50.1808,50.2587,49.9555,50.1894,21571.0
2020-09-29 09:35:00,57.87,57.88,57.6,57.65,17507.0,50.1461,50.1548,49.9121,49.9555,17507.0
2020-09-29 09:40:00,57.62,57.62,57.23,57.23,7844.0,49.9295,49.9295,49.5915,49.5915,7844.0
2020-09-29 09:45:00,57.2,57.5,57.2,57.32,19596.0,49.5655,49.8255,49.5655,49.6695,19596.0
2020-09-29 09:50:00,57.31,57.39,57.15,57.24,42664.0,49.6608,49.7302,49.5222,49.6002,42664.0
2020-09-29 09:55:00,57.28,57.45,57.2,57.35,26182.0,49.6348,49.7821,49.5655,49.6955,26182.0
2020-09-29 10:00:00,57.4,57.55,57.32,57.55,14505.0,49.7388,49.8688,49.6695,49.8688,14505.0
2020-09-29 10:05:00,57.53,57.71,57.53,57.65,19075.0,49.8515,50.0074,49.8515,49.9555,19075.0
2020-09-29 10:10:00,57.69,57.9,57.57,57.69,20927.0,49.9901,50.1721,49.8861,49.9901,20927.0
2020-09-29 10:15:00,57.74,57.88,57.67,57.71,14301.0,50.0334,50.1548,49.9728,50.0074,14301.0
2020-09-29 10:20:00,57.73,57.78,57.67,57.71,12738.0,50.0248,50.0681,49.9728,50.0074,12738.0
2020-09-29 10:25:00,57.75,57.76,57.53,57.54,10079.0,50.0421,50.0508,49.8515,49.8601,10079.0
2020-09-29 10:30:00,57.57,57.65,57.42,57.47,9757.0,49.8861,49.9555,49.7562,49.7995,9757.0
2020-09-29 10:35:00,57.46,57.5,57.37,57.44,14544.0,49.7908,49.8255,49.7128,49.7735,14544.0
2020-09-29 10:40:00,57.45,57.49,57.39,57.47,12958.0,49.7821,49.8168,49.7302,49.7995,12958.0
2020-09-29 10:45:00,57.52,57.53,57.32,57.45,12514.0,49.8428,49.8515,49.6695,49.7821,12514.0
2020-09-29 10:50:00,57.47,57.55,57.37,57.45,7616.0,49.7995,49.8688,49.7128,49.7821,7616.0
2020-09-29 10:55:00,57.49,57.49,57.31,57.32,11190.0,49.8168,49.8168,49.6608,49.6695,11190.0
2020-09-29 11:00:00,57.31,57.32,56.94,57.05,58406.0,49.6608,49.6695,49.3402,49.4355,58406.0
2020-09-29 11:05:00,57.13,57.38,57.09,57.25,8733.0,49.5049,49.7215,49.4702,49.6088,8733.0
2020-09-29 11:10:00,57.28,57.35,57.21,57.22,12533.0,49.6348,49.6955,49.5742,49.5828,12533.0
2020-09-29 11:15:00,57.26,57.28,57.14,57.23,23349.0,49.6175,49.6348,49.5135,49.5915,23349.0
2020-09-29 11:20:00,57.21,57.25,57.15,57.22,8155.0,49.5742,49.6088,49.5222,49.5828,8155.0
2020-09-29 11:25:00,57.22,57.24,57.13,57.13,4420.0,49.5828,49.6002,49.5049,49.5049,4420.0
2020-09-29 11:30:00,57.12,57.32,57.12,57.29,8999.0,49.4962,49.6695,49.4962,49.6435,8999.0
2020-09-29 11:35:00,57.3,57.33,57.21,57.25,6184.0,49.6522,49.6782,49.5742,49.6088,6184.0
2020-09-29 11:40:00,57.23,57.25,57.02,57.03,6367.0,49.5915,49.6088,49.4095,49.4182,6367.0
2020-09-29 11:45:00,57.04,57.11,57.04,57.07,10362.0,49.4269,49.4875,49.4269,49.4529,10362.0
2020-09-29 11:50:00,57.08,57.12,57.01,57.11,8746.0,49.4615,49.4962,49.4009,49.4875,8746.0
2020-09-29 11:55:00,57.09,57.28,57.08,57.2,11022.0,49.4702,49.6348,49.4615,49.5655,11022.0
2020-09-29 12:00:00,57.19,57.23,57.08,57.09,8590.0,49.5569,49.5915,49.4615,49.4702,8590.0
2020-09-29 12:05:00,57.07,57.23,57.03,57.23,7555.0,49.4529,49.5915,49.4182,49.5915,7555.0
2020-09-29 12:10:00,57.21,57.27,57.18,57.23,7024.0,49.5742,49.6262,49.5482,49.5915,7024.0
2020-09-29 12:15:00,57.22,57.51,57.21,57.51,10574.0,49.5828,49.8341,49.5742,49.8341,10574.0
2020-09-29 12:20:00,57.51,57.59,57.5,57.54,11647.0,49.8341,49.9035,49.8255,49.8601,11647.0
2020-09-29 12:25:00,57.55,57.74,57.55,57.64,13857.0,49.8688,50.0334,49.8688,49.9468,13857.0
2020-09-29 12:30:00,57.6,57.82,57.6,57.75,7768.0,49.9121,50.1028,49.9121,50.0421,7768.0
2020-09-29 12:35:00,57.77,57.79,57.69,57.71,5882.0,50.0594,50.0768,49.9901,50.0074,5882.0
2020-09-29 12:40:00,57.73,57.77,57.66,57.66,12581.0,50.0248,50.0594,49.9641,49.9641,12581.0
2020-09-29 12:45:00,57.66,57.68,57.6,57.65,5328.0,49.9641,49.9815,49.9121,49.9555,5328.0
2020-09-29 12:50:00,57.63,57.71,57.63,57.71,8055.0,49.9381,50.0074,49.9381,50.0074,8055.0
2020-09-29 12:55:00,57.69,57.8,57.67,57.8,7127.0,49.9901,50.0854,49.9728,50.0854,7127.0
2020-09-29 13:00:00,57.8,57.81,57.71,57.73,7181.0,50.0854,50.0941,50.0074,50.0248,7181.0
2020-09-29 13:05:00,57.76,57.76,57.54,57.6,8738.0,50.0508,50.0508,49.8601,49.9121,8738.0
2020-09-29 13:10:00,57.6,57.67,57.52,57.54,11203.0,49.9121,49.9728,49.8428,49.8601,11203.0
2020-09-29 13:15:00,57.55,57.73,57.55,57.72,5771.0,49.8688,50.0248,49.8688,50.0161,5771.0
2020-09-29 13:20:00,57.71,57.78,57.7,57.73,7893.0,50.0074,50.0681,49.9988,50.0248,7893.0
2020-09-29 13:25:00,57.73,57.8,57.72,57.79,14710.0,50.0248,50.0854,50.0161,50.0768,14710.0
2020-09-29 13:30:00,57.8,57.85,57.79,57.85,8893.0,50.0854,50.1288,50.0768,50.1288,8893.0
2020-09-29 13:35:00,57.85,57.89,57.83,57.86,36177.0,50.1288,50.1634,50.1114,50.1374,36177.0
2020-09-29 13:40:00,57.84,57.84,57.7,57.8,14105.0,50.1201,50.1201,49.9988,50.0854,14105.0
2020-09-29 13:45:00,57.8,57.85,57.77,57.79,8793.0,50.0854,50.1288,50.0594,50.0768,8793.0
2020-09-29 13:50:00,57.79,58.07,57.78,57.91,51404.0,50.0768,50.3194,50.0681,50.1808,51404.0
2020-09-29 13:55:00,57.9,57.9,57.75,57.8,27125.0,50.1721,50.1721,50.0421,50.0854,27125.0
2020-09-29 14:00:00,57.8,57.85,57.55,57.62,17924.0,50.0854,50.1288,49.8688,49.9295,17924.0
2020-09-29 14:05:00,57.6,57.6,57.47,57.53,8359.0,49.9121,49.9121,49.7995,49.8515,8359.0
2020-09-29 14:10:00,57.53,57.57,57.48,57.49,4899.0,49.8515,49.8861,49.8081,49.8168,4899.0
2020-09-29 14:15:00,57.5,57.59,57.41,57.59,8001.0,49.8255,49.9035,49.7475,49.9035,8001.0
2020-09-29 14:20:00,57.63,57.65,57.58,57.6,5181.0,49.9381,49.9555,49.8948,49.9121,5181.0
2020-09-29 14:25:00,57.62,57.75,57.62,57.68,8871.0,49.9295,50.0421,49.9295,49.9815,8871.0
2020-09-29 14:30:00,57.69,57.79,57.68,57.74,15902.0,49.9901,50.0768,49.9815,50.0334,15902.0
2020-09-29 14:35:00,57.71,57.73,57.63,57.73,13467.0,50.0074,50.0248,49.9381,50.0248,13467.0
2020-09-29 14:40:00,57.71,57.72,57.67,57.69,7751.0,50.0074,50.0161,49.9728,49.9901,7751.0
2020-09-29 14:45:00,57.66,57.67,57.59,57.61,11915.0,49.9641,49.9728,49.9035,49.9208,11915.0
2020-09-29 14:50:00,57.61,57.71,57.6,57.61,11465.0,49.9208,50.0074,49.9121,49.9208,11465.0
2020-09-29 14:55:00,57.61,57.62,57.53,57.6,9503.0,49.9208,49.9295,49.8515,49.9121,9503.0
2020-09-29 15:00:00,57.61,57.69,57.58,57.66,7691.0,49.9208,49.9901,49.8948,49.9641,7691.0
2020-09-29 15:05:00,57.66,57.74,57.66,57.7,8896.0,49.9641,50.0334,49.9641,49.9988,8896.0
2020-09-29 15:10:00,57.7,57.73,57.68,57.71,8757.0,49.9988,50.0248,49.9815,50.0074,8757.0
2020-09-29 15:15:00,57.7,57.81,57.67,57.81,6963.0,49.9988,50.0941,49.9728,50.0941,6963.0
2020-09-29 15:20:00,57.81,57.83,57.49,57.55,15326.0,50.0941,50.1114,49.8168,49.8688,15326.0
2020-09-29 15:25:00,57.54,57.55,57.37,57.42,14328.0,49.8601,49.8688,49.7128,49.7562,14328.0
2020-09-29 15:30:00,57.42,57.44,57.32,57.32,16860.0,49.7562,49.7735,49.6695,49.6695,16860.0
2020-09-29 15:35:00,57.35,57.42,57.15,57.22,31621.0,49.6955,49.7562,49.5222,49.5828,31621.0
2020-09-29 15:40:00,57.2,57.26,57.16,57.2,20214.0,49.5655,49.6175,49.5309,49.5655,20214.0
2020-09-29 15:45:00,57.18,57.22,57.17,57.19,28731.0,49.5482,49.5828,49.5395,49.5569,28731.0
2020-09-29 15:50:00,57.2,57.26,57.11,57.18,42715.0,49.5655,49.6175,49.4875,49.5482,42715.0
2020-09-29 15:55:00,57.17,57.17,57.05,57.14,72731.0,49.5395,49.5395,49.4355,49.5135,72731.0
2020-09-30 09:30:00,57.15,57.8,57.09,57.75,23497.0,49.5222,50.0854,49.4702,50.0421,23497.0
2020-09-30 09:35:00,57.74,57.88,57.61,57.85,7400.0,50.0334,50.1548,49.9208,50.1288,7400.0
2020-09-30 09:40:00,57.88,57.89,57.66,57.84,11060.0,50.1548,50.1634,49.9641,50.1201,11060.0
2020-09-30 09:45:00,57.82,57.82,57.54,57.67,24775.0,50.1028,50.1028,49.8601,49.9728,24775.0
2020-09-30 09:50:00,57.63,58.02,57.62,57.9,18586.0,49.9381,50.2761,49.9295,50.1721,18586.0
2020-09-30 09:55:00,57.94,58.03,57.91,58.03,17563.0,50.2067,50.2847,50.1808,50.2847,17563.0
2020-09-30 10:00:00,58.02,58.35,57.94,58.25,28311.0,50.2761,50.562,50.2067,50.4754,28311.0
2020-09-30 10:05:00,58.25,58.29,58.09,58.16,34295.0,50.4754,50.51,50.3367,50.3974,34295.0
2020-09-30 10:10:00,58.17,58.17,57.94,57.98,25745.0,50.4061,50.4061,50.2067,50.2414,25745.0
2020-09-30 10:15:00,58.02,58.26,57.98,58.12,18550.0,50.2761,50.484,50.2414,50.3627,18550.0
2020-09-30 10:20:00,58.12,58.48,58.12,58.43,13133.0,50.3627,50.6747,50.3627,50.6313,13133.0
2020-09-30 10:25:00,58.42,58.44,58.27,58.35,10493.0,50.6227,50.64,50.4927,50.562,10493.0
2020-09-30 10:30:00,58.36,58.57,58.3,58.33,32530.0,50.5707,50.7527,50.5187,50.5447,32530.0
2020-09-30 10:35:00,58.32,58.39,58.25,58.25,18288.0,50.536,50.5967,50.4754,50.4754,18288.0
2020-09-30 10:40:00,58.29,58.35,58.11,58.13,17892.0,50.51,50.562,50.3541,50.3714,17892.0
2020-09-30 10:45:00,58.17,58.34,58.12,58.24,11718.0,50.4061,50.5534,50.3627,50.4667,11718.0
2020-09-30 10:50:00,58.22,58.24,58.15,58.18,10537.0,50.4494,50.4667,50.3887,50.4147,10537.0
2020-09-30 10:55:00,58.2,58.24,57.97,57.97,12021.0,50.432,50.4667,50.2327,50.2327,12021.0
2020-09-30 11:00:00,57.99,58.02,57.83,57.83,9865.0,50.2501,50.2761,50.1114,50.1114,9865.0
2020-09-30 11:05:00,57.82,58.06,57.79,57.93,9222.0,50.1028,50.3107,50.0768,50.1981,9222.0
2020-09-30 11:10:00,57.98,58.2,57.95,58.18,7990.0,50.2414,50.432,50.2154,50.4147,7990.0
2020-09-30 11:15:00,58.19,58.27,58.13,58.13,10891.0,50.4234,50.4927,50.3714,50.3714,10891.0
2020-09-30 11:20:00,58.11,58.22,58.06,58.07,12485.0,50.3541,50.4494,50.3107,50.3194,12485.0
2020-09-30 11:25:00,58.09,58.21,58.09,58.13,11690.0,50.3367,50.4407,50.3367,50.3714,11690.0
2020-09-30 11:30:00,58.13,58.24,58.11,58.11,20835.0,50.3714,50.4667,50.3541,50.3541,20835.0
2020-09-30 11:35:00,58.11,58.12,58.03,58.08,6326.0,50.3541,50.3627,50.2847,50.3281,6326.0
2020-09-30 11:40:00,58.12,58.17,58.01,58.11,12708.0,50.3627,50.4061,50.2674,50.3541,12708.0
2020-09-30 11:45:00,58.1,58.21,58.1,58.18,7514.0,50.3454,50.4407,50.3454,50.4147,7514.0
2020-09-30 11:50:00,58.15,58.17,58.03,58.04,15152.0,50.3887,50.4061,50.2847,50.2934,15152.0
2020-09-30 11:55:00,58.05,58.14,58.01,58.11,13250.0,50.3021,50.3801,50.2674,50.3541,13250.0
2020-09-30 12:00:00,58.11,58.18,57.95,58.02,30551.0,50.3541,50.4147,50.2154,50.2761,30551.0
2020-09-30 12:05:00,58.0,58.01,57.93,57.99,9400.0,50.2587,50.2674,50.1981,50.2501,9400.0
2020-09-30 12:10:00,57.98,58.05,57.95,57.96,10821.0,50.2414,50.3021,50.2154,50.2241,10821.0
2020-09-30 12:15:00,57.97,57.99,57.93,57.98,6907.0,50.2327,50.2501,50.1981,50.2414,6907.0
2020-09-30 12:20:00,57.98,58.11,57.95,58.09,16683.0,50.2414,50.3541,50.2154,50.3367,16683.0
2020-09-30 12:25:00,58.08,58.1,57.9,57.92,13499.0,50.3281,50.3454,50.1721,50.1894,13499.0
2020-09-30 12:30:00,57.95,58.04,57.94,57.94,7858.0,50.2154,50.2934,50.2067,50.2067,7858.0
2020-09-30 12:35:00,57.92,57.92,57.8,57.89,7242.0,50.1894,50.1894,50.0854,50.1634,7242.0
2020-09-30 12:40:00,57.88,57.95,57.84,57.93,11575.0,50.1548,50.2154,50.1201,50.1981,11575.0
2020-09-30 12:45:00,57.93,58.08,57.93,58.04,7452.0,50.1981,50.3281,50.1981,50.2934,7452.0
2020-09-30 12:50:00,58.02,58.14,58.01,58.1,14681.0,50.2761,50.3801,50.2674,50.3454,14681.0
2020-09-30 12:55:00,58.1,58.22,58.09,58.22,7793.0,50.3454,50.4494,50.3367,50.4494,7793.0
2020-09-30 13:00:00,58.19,58.19,57.99,57.99,6728.0,50.4234,50.4234,50.2501,50.2501,6728.0
2020-09-30 13:05:00,57.97,58.02,57.96,57.99,6569.0,50.2327,50.2761,50.2241,50.2501,6569.0
2020-09-30 13:10:00,58.0,58.08,57.98,57.98,9690.0,50.2587,50.3281,50.2414,50.2414,9690.0
2020-09-30 13:15:00,58.01,58.14,58.01,58.14,4925.0,50.2674,50.3801,50.2674,50.3801,4925.0
2020-09-30 13:20:00,58.13,58.13,58.07,58.13,6747.0,50.3714,50.3714,50.3194,50.3714,6747.0
2020-09-30 13:25:00,58.11,58.29,58.11,58.28,9803.0,50.3541,50.51,50.3541,50.5014,9803.0
2020-09-30 13:30:00,58.28,58.35,58.26,58.32,7990.0,50.5014,50.562,50.484,50.536,7990.0
2020-09-30 13:35:00,58.32,58.45,58.3,58.31,10712.0,50.536,50.6487,50.5187,50.5274,10712.0
2020-09-30 13:40:00,58.33,58.35,58.25,58.27,6207.0,50.5447,50.562,50.4754,50.4927,6207.0
2020-09-30 13:45:00,58.26,58.33,58.24,58.27,8115.0,50.484,50.5447,50.4667,50.4927,8115.0
2020-09-30 13:50:00,58.29,58.32,58.26,58.28,6808.0,50.51,50.536,50.484,50.5014,6808.0
2020-09-30 13:55:00,58.27,58.32,58.26,58.29,8273.0,50.4927,50.536,50.484,50.51,8273.0
2020-09-30 14:00:00,58.31,58.46,58.3,58.39,8851.0,50.5274,50.6573,50.5187,50.5967,8851.0
2020-09-30 14:05:00,58.39,58.46,58.37,58.44,9859.0,50.5967,50.6573,50.5794,50.64,9859.0
2020-09-30 14:10:00,58.44,58.45,58.29,58.29,7469.0,50.64,50.6487,50.51,50.51,7469.0
2020-09-30 14:15:00,58.3,58.33,58.29,58.3,6122.0,50.5187,50.5447,50.51,50.5187,6122.0
2020-09-30 14:20:00,58.31,58.41,57.99,58.02,23446.0,50.5274,50.614,50.2501,50.2761,23446.0
2020-09-30 14:25:00,58.03,58.12,57.88,58.08,15835.0,50.2847,50.3627,50.1548,50.3281,15835.0
2020-09-30 14:30:00,58.05,58.19,58.04,58.08,24222.0,50.3021,50.4234,50.2934,50.3281,24222.0
2020-09-30 14:35:00,58.09,58.13,58.01,58.05,13041.0,50.3367,50.3714,50.2674,50.3021,13041.0
2020-09-30 14:40:00,58.05,58.09,57.89,57.92,8035.0,50.3021,50.3367,50.1634,50.1894,8035.0
2020-09-30 14:45:00,57.89,57.9,57.59,57.64,7581.0,50.1634,50.1721,49.9035,49.9468,7581.0
2020-09-30 14:50:00,57.64,57.83,57.61,57.75,5952.0,49.9468,50.1114,49.9208,50.0421,5952.0
2020-09-30 14:55:00,57.76,58.07,57.73,57.98,9223.0,50.0508,50.3194,50.0248,50.2414,9223.0
2020-09-30 15:00:00,57.97,58.09,57.82,57.84,9691.0,50.2327,50.3367,50.1028,50.1201,9691.0
2020-09-30 15:05:00,57.85,57.98,57.84,57.95,8660.0,50.1288,50.2414,50.1201,50.2154,8660.0
2020-09-30 15:10:00,57.94,57.94,57.54,57.54,9232.0,50.2067,50.2067,49.8601,49.8601,9232.0
2020-09-30 15:15:00,57.54,57.57,57.45,57.5,23998.0,49.8601,49.8861,49.7821,49.8255,23998.0
2020-09-30 15:20:00,57.51,57.52,57.28,57.37,12964.0,49.8341,49.8428,49.6348,49.7128,12964.0
2020-09-30 15:25:00,57.35,57.63,57.27,57.62,9142.0,49.6955,49.9381,49.6262,49.9295,9142.0
2020-09-30 15:30:00,57.59,57.59,57.41,57.51,8234.0,49.9035,49.9035,49.7475,49.8341,8234.0
2020-09-30 15:35:00,57.52,57.8,57.47,57.73,20791.0,49.8428,50.0854,49.7995,50.0248,20791.0
2020-09-30 15:40:00,57.74,58.02,57.69,58.0,24571.0,50.0334,50.2761,49.9901,50.2587,24571.0
2020-09-30 15:45:00,58.0,58.11,57.94,58.04,30075.0,50.2587,50.3541,50.2067,50.2934,30075.0
2020-09-30 15:50:00,58.04,58.11,57.96,58.05,34122.0,50.2934,50.3541,50.2241,50.3021,34122.0
2020-09-30 15:55:00,58.04,58.08,57.87,57.88,91014.0,50.2934,50.3281,50.1461,50.1548,91014.0
2020-10-01 09:30:00,58.21,59.1,58.21,58.87,35984.0,50.4407,51.2119,50.4407,51.0126,35984.0
2020-10-01 09:35:00,58.86,59.05,58.57,58.62,16457.0,51.004,51.1686,50.7527,50.796,16457.0
2020-10-01 09:40:00,58.64,58.92,58.56,58.92,57285.0,50.8133,51.0559,50.744,51.0559,57285.0
2020-10-01 09:45:00,59.0,59.0,58.71,58.88,25764.0,51.1253,51.1253,50.874,51.0213,25764.0
2020-10-01 09:50:00,58.85,58.86,58.65,58.75,15544.0,50.9953,51.004,50.822,50.9086,15544.0
2020-10-01 09:55:00,58.8,59.08,58.66,58.79,20447.0,50.952,51.1946,50.8306,50.9433,20447.0
2020-10-01 10:00:00,58.82,58.98,58.68,58.94,17706.0,50.9693,51.1079,50.848,51.0733,17706.0
2020-10-01 10:05:00,58.98,58.98,58.65,58.89,18470.0,51.1079,51.1079,50.822,51.03,18470.0
2020-10-01 10:10:00,58.92,59.07,58.78,59.04,12049.0,51.0559,51.1859,50.9346,51.1599,12049.0
2020-10-01 10:15:00,59.1,59.34,59.02,59.1,34980.0,51.2119,51.4199,51.1426,51.2119,34980.0
2020-10-01 10:20:00,59.1,59.18,58.95,59.14,12587.0,51.2119,51.2812,51.0819,51.2466,12587.0
2020-10-01 10:25:00,59.14,59.22,58.93,59.18,14364.0,51.2466,51.3159,51.0646,51.2812,14364.0
2020-10-01 10:30:00,59.18,59.38,59.14,59.31,17173.0,51.2812,51.4546,51.2466,51.3939,17173.0
2020-10-01 10:35:00,59.34,59.47,59.33,59.43,11464.0,51.4199,51.5325,51.4112,51.4979,11464.0
2020-10-01 10:40:00,59.42,59.65,59.41,59.62,33801.0,51.4892,51.6885,51.4805,51.6625,33801.0
2020-10-01 10:45:00,59.63,59.65,59.27,59.32,17216.0,51.6712,51.6885,51.3592,51.4026,17216.0
2020-10-01 10:50:00,59.35,59.5,59.26,59.48,13969.0,51.4286,51.5585,51.3506,51.5412,13969.0
2020-10-01 10:55:00,59.49,59.5,59.28,59.35,8560.0,51.5499,51.5585,51.3679,51.4286,8560.0
2020-10-01 11:00:00,59.37,59.41,59.22,59.33,12461.0,51.4459,51.4805,51.3159,51.4112,12461.0
2020-10-01 11:05:00,59.33,59.33,59.19,59.29,11670.0,51.4112,51.4112,51.2899,51.3766,11670.0
2020-10-01 11:10:00,59.27,59.36,59.16,59.35,13463.0,51.3592,51.4372,51.2639,51.4286,13463.0
2020-10-01 11:15:00,59.39,59.51,59.36,59.47,34066.0,51.4632,51.5672,51.4372,51.5325,34066.0
2020-10-01 11:20:00,59.47,59.6,59.41,59.54,46947.0,51.5325,51.6452,51.4805,51.5932,46947.0
2020-10-01 11:25:00,59.55,59.57,59.35,59.47,22407.0,51.6019,51.6192,51.4286,51.5325,22407.0
2020-10-01 11:30:00,59.48,59.53,59.36,59.46,9883.0,51.5412,51.5845,51.4372,51.5239,9883.0
2020-10-01 11:35:00,59.47,59.52,59.42,59.45,17746.0,51.5325,51.5759,51.4892,51.5152,17746.0
2020-10-01 11:40:00,59.5,59.64,59.47,59.64,5746.0,51.5585,51.6798,51.5325,51.6798,5746.0
2020-10-01 11:45:00,59.65,59.7,59.59,59.65,15469.0,51.6885,51.7318,51.6365,51.6885,15469.0
2020-10-01 11:50:00,59.66,59.86,59.59,59.82,19047.0,51.6972,51.8705,51.6365,51.8358,19047.0
2020-10-01 11:55:00,59.82,59.87,59.81,59.87,13493.0,51.8358,51.8792,51.8272,51.8792,13493.0
2020-10-01 12:00:00,59.87,59.87,59.78,59.87,16888.0,51.8792,51.8792,51.8012,51.8792,16888.0
2020-10-01 12:05:00,59.86,59.95,59.82,59.9,12743.0,51.8705,51.9485,51.8358,51.9051,12743.0
2020-10-01 12:10:00,59.92,59.99,59.91,59.94,22913.0,51.9225,51.9831,51.9138,51.9398,22913.0
2020-10-01 12:15:00,59.92,59.98,59.84,59.98,11850.0,51.9225,51.9745,51.8532,51.9745,11850.0
2020-10-01 12:20:00,59.98,60.03,59.78,59.96,85463.0,51.9745,52.0178,51.8012,51.9571,85463.0
2020-10-01 12:25:00,59.96,60.17,59.95,60.16,13871.0,51.9571,52.1391,51.9485,52.1304,13871.0
2020-10-01 12:30:00,60.19,60.21,60.02,60.02,17046.0,52.1564,52.1738,52.0091,52.0091,17046.0
2020-10-01 12:35:00,60.03,60.08,59.92,59.97,28719.0,52.0178,52.0611,51.9225,51.9658,28719.0
2020-10-01 12:40:00,59.99,60.15,59.9,60.11,144403.0,51.9831,52.1218,51.9051,52.0871,144403.0
2020-10-01 12:45:00,60.12,60.19,60.04,60.13,25091.0,52.0958,52.1564,52.0265,52.1044,25091.0
2020-10-01 12:50:00,60.15,60.15,59.98,59.99,20757.0,52.1218,52.1218,51.9745,51.9831,20757.0
2020-10-01 12:55:00,59.99,60.01,59.75,59.78,38880.0,51.9831,52.0005,51.7752,51.8012,38880.0
2020-10-01 13:00:00,59.79,59.85,59.69,59.78,12233.0,51.8098,51.8618,51.7232,51.8012,12233.0
2020-10-01 13:05:00,59.77,59.9,59.76,59.89,13467.0,51.7925,51.9051,51.7838,51.8965,13467.0
2020-10-01 13:10:00,59.89,59.98,59.78,59.84,15370.0,51.8965,51.9745,51.8012,51.8532,15370.0
2020-10-01 13:15:00,59.84,59.85,59.72,59.85,10040.0,51.8532,51.8618,51.7492,51.8618,10040.0
2020-10-01 13:20:00,59.85,59.99,59.84,59.95,10464.0,51.8618,51.9831,51.8532,51.9485,10464.0
2020-10-01 13:25:00,59.96,60.02,59.84,59.96,14212.0,51.9571,52.0091,51.8532,51.9571,14212.0
2020-10-01 13:30:00,59.95,60.23,59.95,60.23,10812.0,51.9485,52.1911,51.9485,52.1911,10812.0
2020-10-01 13:35:00,60.2,60.24,59.9,59.93,43311.0,52.1651,52.1998,51.9051,51.9311,43311.0
2020-10-01 13:40:00,59.92,59.92,59.81,59.89,22024.0,51.9225,51.9225,51.8272,51.8965,22024.0
2020-10-01 13:45:00,59.92,60.01,59.88,59.96,13407.0,51.9225,52.0005,51.8878,51.9571,13407.0
2020-10-01 13:50:00,59.96,60.08,59.92,60.04,8256.0,51.9571,52.0611,51.9225,52.0265,8256.0
2020-10-01 13:55:00,60.06,60.07,59.84,59.89,10551.0,52.0438,52.0525,51.8532,51.8965,10551.0
2020-10-01 14:00:00,59.92,59.94,59.64,59.88,19986.0,51.9225,51.9398,51.6798,51.8878,19986.0
2020-10-01 14:05:00,59.86,59.87,59.6,59.76,59344.0,51.8705,51.8792,51.6452,51.7838,59344.0
2020-10-01 14:10:00,59.77,59.83,59.69,59.83,11770.0,51.7925,51.8445,51.7232,51.8445,11770.0
2020-10-01 14:15:00,59.85,59.88,59.67,59.77,13710.0,51.8618,51.8878,51.7058,51.7925,13710.0
2020-10-01 14:20:00,59.77,59.8,59.55,59.64,42601.0,51.7925,51.8185,51.6019,51.6798,42601.0
2020-10-01 14:25:00,59.68,59.88,59.68,59.85,10873.0,51.7145,51.8878,51.7145,51.8618,10873.0
2020-10-01 14:30:00,59.87,59.91,59.78,59.9,12887.0,51.8792,51.9138,51.8012,51.9051,12887.0
2020-10-01 14:35:00,59.91,60.05,59.88,60.04,25630.0,51.9138,52.0351,51.8878,52.0265,25630.0
2020-10-01 14:40:00,60.04,60.1,59.91,60.08,21176.0,52.0265,52.0785,51.9138,52.0611,21176.0
2020-10-01 14:45:00,60.1,60.11,60.01,60.05,27821.0,52.0785,52.0871,52.0005,52.0351,27821.0
2020-10-01 14:50:00,60.04,60.17,60.04,60.17,35625.0,52.0265,52.1391,52.0265,52.1391,35625.0
2020-10-01 14:55:00,60.18,60.21,60.12,60.17,35539.0,52.1478,52.1738,52.0958,52.1391,35539.0
2020-10-01 15:00:00,60.17,60.35,60.14,60.35,21153.0,52.1391,52.2951,52.1131,52.2951,21153.0
2020-10-01 15:05:00,60.32,60.41,60.28,60.31,37225.0,52.2691,52.3471,52.2344,52.2604,37225.0
2020-10-01 15:10:00,60.32,60.36,60.24,60.26,25835.0,52.2691,52.3038,52.1998,52.2171,25835.0
2020-10-01 15:15:00,60.28,60.32,60.21,60.28,28270.0,52.2344,52.2691,52.1738,52.2344,28270.0
2020-10-01 15:20:00,60.27,60.28,60.16,60.18,21470.0,52.2258,52.2344,52.1304,52.1478,21470.0
2020-10-01 15:25:00,60.17,60.17,60.08,60.13,17250.0,52.1391,52.1391,52.0611,52.1044,17250.0
2020-10-01 15:30:00,60.12,60.23,60.09,60.21,23590.0,52.0958,52.1911,52.0698,52.1738,23590.0
2020-10-01 15:35:00,60.21,60.34,60.15,60.32,42129.0,52.1738,52.2864,52.1218,52.2691,42129.0
2020-10-01 15:40:00,60.33,60.35,60.25,60.27,59854.0,52.2778,52.2951,52.2084,52.2258,59854.0
2020-10-01 15:45:00,60.26,60.3,60.09,60.09,39769.0,52.2171,52.2518,52.0698,52.0698,39769.0
2020-10-01 15:50:00,60.14,60.36,60.12,60.33,72623.0,52.1131,52.3038,52.0958,52.2778,72623.0
2020-10-01 15:55:00,60.33,60.38,60.18,60.25,204197.0,52.2778,52.3211,52.1478,52.2084,204197.0
2020-10-02 09:30:00,58.5,59.15,58.14,59.0,63897.0,50.692,51.2552,50.3801,51.1253,63897.0
2020-10-02 09:35:00,59.02,59.17,58.88,59.09,15652.0,51.1426,51.2726,51.0213,51.2033,15652.0
2020-10-02 09:40:00,59.03,59.17,58.75,59.14,37993.0,51.1513,51.2726,50.9086,51.2466,37993.0
2020-10-02 09:45:00,59.12,59.21,59.01,59.14,31651.0,51.2293,51.3072,51.1339,51.2466,31651.0
2020-10-02 09:50:00,59.15,59.21,58.97,58.99,59609.0,51.2552,51.3072,51.0993,51.1166,59609.0
2020-10-02 09:55:00,58.99,59.11,58.74,58.74,20839.0,51.1166,51.2206,50.9,50.9,20839.0
2020-10-02 10:00:00,58.77,58.91,58.51,58.67,35355.0,50.926,51.0473,50.7007,50.8393,35355.0
2020-10-02 10:05:00,58.69,58.89,58.52,58.87,41440.0,50.8566,51.03,50.7093,51.0126,41440.0
2020-10-02 10:10:00,58.88,58.97,58.75,58.76,17503.0,51.0213,51.0993,50.9086,50.9173,17503.0
2020-10-02 10:15:00,58.76,58.89,58.65,58.65,14156.0,50.9173,51.03,50.822,50.822,14156.0
2020-10-02 10:20:00,58.65,58.71,58.5,58.64,20648.0,50.822,50.874,50.692,50.8133,20648.0
2020-10-02 10:25:00,58.62,59.0,58.58,58.88,13973.0,50.796,51.1253,50.7613,51.0213,13973.0
2020-10-02 10:30:00,58.9,59.12,58.8,59.12,9905.0,51.0386,51.2293,50.952,51.2293,9905.0
2020-10-02 10:35:00,59.1,59.15,58.98,59.03,10952.0,51.2119,51.2552,51.1079,51.1513,10952.0
2020-10-02 10:40:00,59.03,59.43,59.0,59.27,26087.0,51.1513,51.4979,51.1253,51.3592,26087.0
2020-10-02 10:45:00,59.27,59.75,59.27,59.75,18119.0,51.3592,51.7752,51.3592,51.7752,18119.0
2020-10-02 10:50:00,59.79,59.91,59.7,59.91,43111.0,51.8098,51.9138,51.7318,51.9138,43111.0
2020-10-02 10:55:00,59.92,60.04,59.81,59.85,13334.0,51.9225,52.0265,51.8272,51.8618,13334.0
2020-10-02 11:00:00,59.8,60.03,59.8,59.93,26499.0,51.8185,52.0178,51.8185,51.9311,26499.0
2020-10-02 11:05:00,59.94,60.19,59.86,60.08,14042.0,51.9398,52.1564,51.8705,52.0611,14042.0
2020-10-02 11:10:00,60.04,60.11,59.89,60.0,11584.0,52.0265,52.0871,51.8965,51.9918,11584.0
2020-10-02 11:15:00,60.04,60.23,59.89,60.14,9736.0,52.0265,52.1911,51.8965,52.1131,9736.0
2020-10-02 11:20:00,60.11,60.13,59.9,59.97,16152.0,52.0871,52.1044,51.9051,51.9658,16152.0
2020-10-02 11:25:00,59.99,60.04,59.86,59.92,10990.0,51.9831,52.0265,51.8705,51.9225,10990.0
2020-10-02 11:30:00,59.94,59.97,59.84,59.86,8334.0,51.9398,51.9658,51.8532,51.8705,8334.0
2020-10-02 11:35:00,59.86,60.0,59.83,59.83,43726.0,51.8705,51.9918,51.8445,51.8445,43726.0
2020-10-02 11:40:00,59.81,59.95,59.69,59.84,41784.0,51.8272,51.9485,51.7232,51.8532,41784.0
2020-10-02 11:45:00,59.81,60.02,59.81,60.0,7456.0,51.8272,52.0091,51.8272,51.9918,7456.0
2020-10-02 11:50:00,60.02,60.04,59.84,59.9,18601.0,52.0091,52.0265,51.8532,51.9051,18601.0
2020-10-02 11:55:00,59.87,60.02,59.84,59.91,21319.0,51.8792,52.0091,51.8532,51.9138,21319.0
2020-10-02 12:00:00,59.9,60.02,59.72,59.75,41700.0,51.9051,52.0091,51.7492,51.7752,41700.0
2020-10-02 12:05:00,59.74,60.23,59.7,60.17,58371.0,51.7665,52.1911,51.7318,52.1391,58371.0
2020-10-02 12:10:00,60.19,60.66,60.07,60.52,29840.0,52.1564,52.5637,52.0525,52.4424,29840.0
2020-10-02 12:15:00,60.53,60.89,60.44,60.86,17180.0,52.4511,52.763,52.3731,52.737,17180.0
2020-10-02 12:20:00,60.89,60.94,60.47,60.61,40985.0,52.763,52.8063,52.3991,52.5204,40985.0
2020-10-02 12:25:00,60.57,60.71,60.44,60.44,11159.0,52.4857,52.607,52.3731,52.3731,11159.0
2020-10-02 12:30:00,60.44,60.57,60.35,60.5,26100.0,52.3731,52.4857,52.2951,52.4251,26100.0
2020-10-02 12:35:00,60.44,60.73,60.44,60.69,5368.0,52.3731,52.6244,52.3731,52.5897,5368.0
2020-10-02 12:40:00,60.67,60.68,60.47,60.55,7538.0,52.5724,52.581,52.3991,52.4684,7538.0
2020-10-02 12:45:00,60.58,60.59,60.42,60.54,5816.0,52.4944,52.5031,52.3557,52.4597,5816.0
2020-10-02 12:50:00,60.52,60.55,60.42,60.42,9077.0,52.4424,52.4684,52.3557,52.3557,9077.0
2020-10-02 12:55:00,60.42,60.52,60.32,60.38,16568.0,52.3557,52.4424,52.2691,52.3211,16568.0
2020-10-02 13:00:00,60.39,60.43,60.29,60.41,6678.0,52.3297,52.3644,52.2431,52.3471,6678.0
2020-10-02 13:05:00,60.4,60.4,60.23,60.29,5868.0,52.3384,52.3384,52.1911,52.2431,5868.0
2020-10-02 13:10:00,60.26,60.45,60.22,60.44,7400.0,52.2171,52.3817,52.1824,52.3731,7400.0
2020-10-02 13:15:00,60.45,60.56,60.34,60.48,9962.0,52.3817,52.4771,52.2864,52.4077,9962.0
2020-10-02 13:20:00,60.46,60.56,60.42,60.56,5489.0,52.3904,52.4771,52.3557,52.4771,5489.0
2020-10-02 13:25:00,60.55,60.55,60.38,60.38,6862.0,52.4684,52.4684,52.3211,52.3211,6862.0
2020-10-02 13:30:00,60.36,60.38,60.28,60.3,4381.0,52.3038,52.3211,52.2344,52.2518,4381.0
2020-10-02 13:35:00,60.27,60.41,60.19,60.41,25313.0,52.2258,52.3471,52.1564,52.3471,25313.0
2020-10-02 13:40:00,60.41,60.44,60.14,60.14,5331.0,52.3471,52.3731,52.1131,52.1131,5331.0
2020-10-02 13:45:00,60.11,60.12,59.9,59.92,9339.0,52.0871,52.0958,51.9051,51.9225,9339.0
2020-10-02 13:50:00,59.88,59.95,59.83,59.89,5195.0,51.8878,51.9485,51.8445,51.8965,5195.0
2020-10-02 13:55:00,59.9,59.98,59.84,59.89,11239.0,51.9051,51.9745,51.8532,51.8965,11239.0
2020-10-02 14:00:00,59.91,60.04,59.91,60.0,6628.0,51.9138,52.0265,51.9138,51.9918,6628.0
2020-10-02 14:05:00,60.02,60.22,60.01,60.22,7727.0,52.0091,52.1824,52.0005,52.1824,7727.0
2020-10-02 14:10:00,60.2,60.26,60.18,60.24,3469.0,52.1651,52.2171,52.1478,52.1998,3469.0
2020-10-02 14:15:00,60.27,60.42,60.27,60.34,5188.0,52.2258,52.3557,52.2258,52.2864,5188.0
2020-10-02 14:20:00,60.34,60.42,60.33,60.4,3924.0,52.2864,52.3557,52.2778,52.3384,3924.0
2020-10-02 14:25:00,60.41,60.41,60.29,60.34,5883.0,52.3471,52.3471,52.2431,52.2864,5883.0
2020-10-02 14:30:00,60.34,60.37,60.23,60.36,8123.0,52.2864,52.3124,52.1911,52.3038,8123.0
2020-10-02 14:35:00,60.37,60.43,60.27,60.3,6031.0,52.3124,52.3644,52.2258,52.2518,6031.0
2020-10-02 14:40:00,60.33,60.52,60.29,60.44,6959.0,52.2778,52.4424,52.2431,52.3731,6959.0
2020-10-02 14:45:00,60.47,60.54,60.41,60.48,4629.0,52.3991,52.4597,52.3471,52.4077,4629.0
2020-10-02 14:50:00,60.46,60.51,60.4,60.51,5822.0,52.3904,52.4337,52.3384,52.4337,5822.0
2020-10-02 14:55:00,60.48,60.67,60.48,60.65,14756.0,52.4077,52.5724,52.4077,52.555,14756.0
2020-10-02 15:00:00,60.64,60.66,60.43,60.5,6223.0,52.5464,52.5637,52.3644,52.4251,6223.0
2020-10-02 15:05:00,60.48,60.58,60.42,60.53,5650.0,52.4077,52.4944,52.3557,52.4511,5650.0
2020-10-02 15:10:00,60.55,60.66,60.32,60.42,10639.0,52.4684,52.5637,52.2691,52.3557,10639.0
2020-10-02 15:15:00,60.41,60.52,60.34,60.41,26875.0,52.3471,52.4424,52.2864,52.3471,26875.0
2020-10-02 15:20:00,60.45,60.59,60.26,60.36,75206.0,52.3817,52.5031,52.2171,52.3038,75206.0
2020-10-02 15:25:00,60.37,60.42,60.17,60.38,40167.0,52.3124,52.3557,52.1391,52.3211,40167.0
2020-10-02 15:30:00,60.38,60.49,60.35,60.39,12878.0,52.3211,52.4164,52.2951,52.3297,12878.0
2020-10-02 15:35:00,60.35,60.4,60.3,60.3,16129.0,52.2951,52.3384,52.2518,52.2518,16129.0
2020-10-02 15:40:00,60.3,60.37,60.12,60.16,21190.0,52.2518,52.3124,52.0958,52.1304,21190.0
2020-10-02 15:45:00,60.15,60.23,60.06,60.17,37362.0,52.1218,52.1911,52.0438,52.1391,37362.0
2020-10-02 15:50:00,60.23,60.27,60.11,60.17,38926.0,52.1911,52.2258,52.0871,52.1391,38926.0
2020-10-02 15:55:00,60.18,60.32,60.1,60.16,89656.0,52.1478,52.2691,52.0785,52.1304,89656.0
2020-10-05 09:30:00,60.33,62.2,60.25,62.14,100639.0,52.2778,53.8982,52.2084,53.8462,100639.0
2020-10-05 09:35:00,62.14,62.14,61.35,61.64,58828.0,53.8462,53.8462,53.1616,53.4129,58828.0
2020-10-05 09:40:00,61.66,61.68,61.31,61.48,24580.0,53.4302,53.4476,53.127,53.2743,24580.0
2020-10-05 09:45:00,61.38,61.56,61.34,61.47,8689.0,53.1876,53.3436,53.153,53.2656,8689.0
2020-10-05 09:50:00,61.47,61.77,61.36,61.53,17125.0,53.2656,53.5256,53.1703,53.3176,17125.0
2020-10-05 09:55:00,61.52,61.62,61.36,61.45,24302.0,53.3089,53.3956,53.1703,53.2483,24302.0
2020-10-05 10:00:00,61.54,61.6,61.42,61.48,15393.0,53.3263,53.3782,53.2223,53.2743,15393.0
2020-10-05 10:05:00,61.48,61.5,61.24,61.3,15820.0,53.2743,53.2916,53.0663,53.1183,15820.0
2020-10-05 10:10:00,61.28,61.32,61.08,61.32,19366.0,53.101,53.1356,52.9277,53.1356,19366.0
2020-10-05 10:15:00,61.32,61.49,61.29,61.49,11432.0,53.1356,53.2829,53.1096,53.2829,11432.0
2020-10-05 10:20:00,61.49,61.55,61.19,61.42,45969.0,53.2829,53.3349,53.023,53.2223,45969.0
2020-10-05 10:25:00,61.44,61.57,61.38,61.43,21492.0,53.2396,53.3523,53.1876,53.2309,21492.0
2020-10-05 10:30:00,61.39,61.49,61.38,61.44,11756.0,53.1963,53.2829,53.1876,53.2396,11756.0
2020-10-05 10:35:00,61.47,61.52,61.33,61.37,13673.0,53.2656,53.3089,53.1443,53.1789,13673.0
2020-10-05 10:40:00,61.37,61.48,61.27,61.47,41513.0,53.1789,53.2743,53.0923,53.2656,41513.0
2020-10-05 10:45:00,61.46,61.49,61.37,61.48,19795.0,53.2569,53.2829,53.1789,53.2743,19795.0
2020-10-05 10:50:00,61.5,61.6,61.43,61.43,16543.0,53.2916,53.3782,53.2309,53.2309,16543.0
2020-10-05 10:55:00,61.43,61.5,61.25,61.28,10697.0,53.2309,53.2916,53.075,53.101,10697.0
2020-10-05 11:00:00,61.32,61.36,61.24,61.3,3024.0,53.1356,53.1703,53.0663,53.1183,3024.0
2020-10-05 11:05:00,61.35,61.37,61.17,61.32,27661.0,53.1616,53.1789,53.0056,53.1356,27661.0
2020-10-05 11:10:00,61.29,61.34,61.09,61.09,11371.0,53.1096,53.153,52.9363,52.9363,11371.0
2020-10-05 11:15:00,61.09,61.32,61.09,61.32,11056.0,52.9363,53.1356,52.9363,53.1356,11056.0
2020-10-05 11:20:00,61.37,61.44,61.34,61.39,7963.0,53.1789,53.2396,53.153,53.1963,7963.0
2020-10-05 11:25:00,61.39,61.45,61.32,61.35,8025.0,53.1963,53.2483,53.1356,53.1616,8025.0
2020-10-05 11:30:00,61.35,61.36,61.21,61.22,6744.0,53.1616,53.1703,53.0403,53.049,6744.0
2020-10-05 11:35:00,61.21,61.24,61.04,61.06,5330.0,53.0403,53.0663,52.893,52.9103,5330.0
2020-10-05 11:40:00,61.04,61.09,61.01,61.08,9323.0,52.893,52.9363,52.867,52.9277,9323.0
2020-10-05 11:45:00,61.08,61.34,61.08,61.28,8023.0,52.9277,53.153,52.9277,53.101,8023.0
2020-10-05 11:50:00,61.28,61.59,61.27,61.59,11607.0,53.101,53.3696,53.0923,53.3696,11607.0
2020-10-05 11:55:00,61.58,61.64,61.56,61.61,10742.0,53.3609,53.4129,53.3436,53.3869,10742.0
2020-10-05 12:00:00,61.59,61.64,61.56,61.61,6763.0,53.3696,53.4129,53.3436,53.3869,6763.0
2020-10-05 12:05:00,61.6,61.8,61.59,61.73,20699.0,53.3782,53.5516,53.3696,53.4909,20699.0
2020-10-05 12:10:00,61.75,61.8,61.59,61.61,7739.0,53.5082,53.5516,53.3696,53.3869,7739.0
2020-10-05 12:15:00,61.63,61.66,61.53,61.6,7087.0,53.4042,53.4302,53.3176,53.3782,7087.0
2020-10-05 12:20:00,61.62,61.64,61.58,61.62,3385.0,53.3956,53.4129,53.3609,53.3956,3385.0
2020-10-05 12:25:00,61.6,61.71,61.56,61.56,10379.0,53.3782,53.4736,53.3436,53.3436,10379.0
2020-10-05 12:30:00,61.56,61.61,61.53,61.61,2629.0,53.3436,53.3869,53.3176,53.3869,2629.0
2020-10-05 12:35:00,61.61,61.7,61.61,61.7,5043.0,53.3869,53.4649,53.3869,53.4649,5043.0
2020-10-05 12:40:00,61.7,61.88,61.69,61.88,13187.0,53.4649,53.6209,53.4562,53.6209,13187.0
2020-10-05 12:45:00,61.88,61.88,61.78,61.83,8134.0,53.6209,53.6209,53.5342,53.5775,8134.0
2020-10-05 12:50:00,61.82,61.98,61.78,61.93,7942.0,53.5689,53.7075,53.5342,53.6642,7942.0
2020-10-05 12:55:00,61.9,62.0,61.89,61.98,6592.0,53.6382,53.7249,53.6295,53.7075,6592.0
2020-10-05 13:00:00,61.98,62.03,61.95,62.02,21614.0,53.7075,53.7509,53.6815,53.7422,21614.0
2020-10-05 13:05:00,62.02,62.06,61.99,62.02,6998.0,53.7422,53.7769,53.7162,53.7422,6998.0
2020-10-05 13:10:00,62.04,62.09,62.01,62.06,11356.0,53.7595,53.8028,53.7335,53.7769,11356.0
2020-10-05 13:15:00,62.06,62.09,62.04,62.08,7964.0,53.7769,53.8028,53.7595,53.7942,7964.0
2020-10-05 13:20:00,62.08,62.15,62.04,62.05,22084.0,53.7942,53.8548,53.7595,53.7682,22084.0
2020-10-05 13:25:00,62.05,62.16,61.99,62.01,21766.0,53.7682,53.8635,53.7162,53.7335,21766.0
2020-10-05 13:30:00,62.02,62.08,62.0,62.05,11873.0,53.7422,53.7942,53.7249,53.7682,11873.0
2020-10-05 13:35:00,62.06,62.13,62.04,62.05,5376.0,53.7769,53.8375,53.7595,53.7682,5376.0
2020-10-05 13:40:00,62.05,62.12,62.0,62.1,13517.0,53.7682,53.8288,53.7249,53.8115,13517.0
2020-10-05 13:45:00,62.09,62.09,61.71,61.72,42242.0,53.8028,53.8028,53.4736,53.4822,42242.0
2020-10-05 13:50:00,61.74,61.78,61.62,61.68,11912.0,53.4996,53.5342,53.3956,53.4476,11912.0
2020-10-05 13:55:00,61.66,61.66,61.48,61.48,5306.0,53.4302,53.4302,53.2743,53.2743,5306.0
2020-10-05 14:00:00,61.5,61.57,61.37,61.41,10529.0,53.2916,53.3523,53.1789,53.2136,10529.0
2020-10-05 14:05:00,61.41,61.54,61.41,61.54,8153.0,53.2136,53.3263,53.2136,53.3263,8153.0
2020-10-05 14:10:00,61.54,61.57,61.43,61.53,6556.0,53.3263,53.3523,53.2309,53.3176,6556.0
2020-10-05 14:15:00,61.51,61.7,61.49,61.66,6904.0,53.3003,53.4649,53.2829,53.4302,6904.0
2020-10-05 14:20:00,61.69,61.77,61.67,61.76,13012.0,53.4562,53.5256,53.4389,53.5169,13012.0
2020-10-05 14:25:00,61.76,61.82,61.66,61.82,8505.0,53.5169,53.5689,53.4302,53.5689,8505.0
2020-10-05 14:30:00,61.86,61.94,61.82,61.92,12550.0,53.6035,53.6729,53.5689,53.6555,12550.0
2020-10-05 14:35:00,61.91,61.99,61.85,61.89,11010.0,53.6469,53.7162,53.5949,53.6295,11010.0
2020-10-05 14:40:00,61.88,62.0,61.87,61.92,8528.0,53.6209,53.7249,53.6122,53.6555,8528.0
2020-10-05 14:45:00,61.92,61.97,61.89,61.89,7581.0,53.6555,53.6989,53.6295,53.6295,7581.0
2020-10-05 14:50:00,61.92,62.03,61.92,61.98,8667.0,53.6555,53.7509,53.6555,53.7075,8667.0
2020-10-05 14:55:00,61.98,62.1,61.95,62.1,9825.0,53.7075,53.8115,53.6815,53.8115,9825.0
2020-10-05 15:00:00,62.11,62.11,61.98,61.98,7821.0,53.8202,53.8202,53.7075,53.7075,7821.0
2020-10-05 15:05:00,61.96,61.99,61.92,61.99,5210.0,53.6902,53.7162,53.6555,53.7162,5210.0
2020-10-05 15:10:00,62.01,62.04,61.93,61.98,9870.0,53.7335,53.7595,53.6642,53.7075,9870.0
2020-10-05 15:15:00,61.99,62.06,61.96,62.02,21538.0,53.7162,53.7769,53.6902,53.7422,21538.0
2020-10-05 15:20:00,62.02,62.13,62.02,62.1,18678.0,53.7422,53.8375,53.7422,53.8115,18678.0
2020-10-05 15:25:00,62.11,62.17,62.07,62.17,41797.0,53.8202,53.8722,53.7855,53.8722,41797.0
2020-10-05 15:30:00,62.16,62.24,62.0,62.06,43061.0,53.8635,53.9328,53.7249,53.7769,43061.0
2020-10-05 15:35:00,62.06,62.19,62.02,62.15,37454.0,53.7769,53.8895,53.7422,53.8548,37454.0
2020-10-05 15:40:00,62.15,62.21,62.04,62.08,32143.0,53.8548,53.9068,53.7595,53.7942,32143.0
2020-10-05 15:45:00,62.07,62.19,62.04,62.19,29457.0,53.7855,53.8895,53.7595,53.8895,29457.0
2020-10-05 15:50:00,62.17,62.28,62.15,62.21,52187.0,53.8722,53.9675,53.8548,53.9068,52187.0
2020-10-05 15:55:00,62.18,62.23,62.07,62.15,90819.0,53.8808,53.9242,53.7855,53.8548,90819.0
2020-10-06 09:30:00,62.45,62.84,62.13,62.15,35953.0,54.1148,54.4527,53.8375,53.8548,35953.0
2020-10-06 09:35:00,62.19,62.35,62.05,62.06,7144.0,53.8895,54.0281,53.7682,53.7769,7144.0
2020-10-06 09:40:00,62.02,62.33,62.01,62.26,15496.0,53.7422,54.0108,53.7335,53.9502,15496.0
2020-10-06 09:45:00,62.26,62.27,61.97,61.97,18780.0,53.9502,53.9588,53.6989,53.6989,18780.0
2020-10-06 09:50:00,61.94,61.98,61.73,61.81,18924.0,53.6729,53.7075,53.4909,53.5602,18924.0
2020-10-06 09:55:00,61.8,61.93,61.73,61.86,13199.0,53.5516,53.6642,53.4909,53.6035,13199.0
2020-10-06 10:00:00,61.93,62.16,61.85,62.15,12901.0,53.6642,53.8635,53.5949,53.8548,12901.0
2020-10-06 10:05:00,62.12,62.12,61.9,61.9,7822.0,53.8288,53.8288,53.6382,53.6382,7822.0
2020-10-06 10:10:00,61.95,62.11,61.84,61.95,19035.0,53.6815,53.8202,53.5862,53.6815,19035.0
2020-10-06 10:15:00,61.92,62.12,61.92,61.98,9473.0,53.6555,53.8288,53.6555,53.7075,9473.0
2020-10-06 10:20:00,61.97,62.12,61.96,62.1,22138.0,53.6989,53.8288,53.6902,53.8115,22138.0
2020-10-06 10:25:00,62.13,62.57,62.1,62.48,20600.0,53.8375,54.2188,53.8115,54.1408,20600.0
2020-10-06 10:30:00,62.48,62.48,62.24,62.3,9857.0,54.1408,54.1408,53.9328,53.9848,9857.0
2020-10-06 10:35:00,62.32,62.42,62.2,62.4,13809.0,54.0021,54.0888,53.8982,54.0715,13809.0
2020-10-06 10:40:00,62.42,62.42,62.03,62.17,30354.0,54.0888,54.0888,53.7509,53.8722,30354.0
2020-10-06 10:45:00,62.18,62.35,62.15,62.35,11485.0,53.8808,54.0281,53.8548,54.0281,11485.0
2020-10-06 10:50:00,62.35,62.4,62.18,62.19,11036.0,54.0281,54.0715,53.8808,53.8895,11036.0
2020-10-06 10:55:00,62.14,62.17,62.06,62.16,9363.0,53.8462,53.8722,53.7769,53.8635,9363.0
2020-10-06 11:00:00,62.16,62.2,62.11,62.18,12583.0,53.8635,53.8982,53.8202,53.8808,12583.0
2020-10-06 11:05:00,62.18,62.18,62.05,62.11,6443.0,53.8808,53.8808,53.7682,53.8202,6443.0
2020-10-06 11:10:00,62.14,62.3,62.1,62.26,10533.0,53.8462,53.9848,53.8115,53.9502,10533.0
2020-10-06 11:15:00,62.24,62.3,62.18,62.28,9378.0,53.9328,53.9848,53.8808,53.9675,9378.0
2020-10-06 11:20:00,62.25,62.31,62.07,62.11,10054.0,53.9415,53.9935,53.7855,53.8202,10054.0
2020-10-06 11:25:00,62.09,62.18,62.04,62.13,15482.0,53.8028,53.8808,53.7595,53.8375,15482.0
2020-10-06 11:30:00,62.1,62.12,61.94,62.02,8399.0,53.8115,53.8288,53.6729,53.7422,8399.0
2020-10-06 11:35:00,62.04,62.13,62.0,62.09,6977.0,53.7595,53.8375,53.7249,53.8028,6977.0
2020-10-06 11:40:00,62.08,62.12,62.03,62.05,5448.0,53.7942,53.8288,53.7509,53.7682,5448.0
2020-10-06 11:45:00,62.03,62.04,61.84,61.84,7893.0,53.7509,53.7595,53.5862,53.5862,7893.0
2020-10-06 11:50:00,61.82,61.82,61.63,61.67,13735.0,53.5689,53.5689,53.4042,53.4389,13735.0
2020-10-06 11:55:00,61.69,61.83,61.66,61.78,14382.0,53.4562,53.5775,53.4302,53.5342,14382.0
2020-10-06 12:00:00,61.77,61.78,61.65,61.71,14664.0,53.5256,53.5342,53.4216,53.4736,14664.0
2020-10-06 12:05:00,61.7,61.82,61.68,61.74,5785.0,53.4649,53.5689,53.4476,53.4996,5785.0
2020-10-06 12:10:00,61.74,61.77,61.66,61.75,8598.0,53.4996,53.5256,53.4302,53.5082,8598.0
2020-10-06 12:15:00,61.76,61.91,61.7,61.91,5619.0,53.5169,53.6469,53.4649,53.6469,5619.0
2020-10-06 12:20:00,61.94,62.05,61.94,62.01,12000.0,53.6729,53.7682,53.6729,53.7335,12000.0
2020-10-06 12:25:00,62.01,62.15,61.92,62.02,9409.0,53.7335,53.8548,53.6555,53.7422,9409.0
2020-10-06 12:30:00,62.01,62.01,61.92,61.95,4156.0,53.7335,53.7335,53.6555,53.6815,4156.0
2020-10-06 12:35:00,61.94,62.01,61.92,62.01,6330.0,53.6729,53.7335,53.6555,53.7335,6330.0
2020-10-06 12:40:00,62.01,62.02,61.84,61.84,9980.0,53.7335,53.7422,53.5862,53.5862,9980.0
2020-10-06 12:45:00,61.83,61.89,61.76,61.83,6361.0,53.5775,53.6295,53.5169,53.5775,6361.0
2020-10-06 12:50:00,61.84,61.88,61.73,61.87,18375.0,53.5862,53.6209,53.4909,53.6122,18375.0
2020-10-06 12:55:00,61.87,61.9,61.71,61.76,5622.0,53.6122,53.6382,53.4736,53.5169,5622.0
2020-10-06 13:00:00,61.79,61.93,61.76,61.93,6816.0,53.5429,53.6642,53.5169,53.6642,6816.0
2020-10-06 13:05:00,61.9,61.95,61.72,61.72,20249.0,53.6382,53.6815,53.4822,53.4822,20249.0
2020-10-06 13:10:00,61.74,61.8,61.7,61.7,9030.0,53.4996,53.5516,53.4649,53.4649,9030.0
2020-10-06 13:15:00,61.69,61.78,61.62,61.78,8864.0,53.4562,53.5342,53.3956,53.5342,8864.0
2020-10-06 13:20:00,61.79,61.8,61.66,61.66,11146.0,53.5429,53.5516,53.4302,53.4302,11146.0
2020-10-06 13:25:00,61.64,61.69,61.53,61.55,21635.0,53.4129,53.4562,53.3176,53.3349,21635.0
2020-10-06 13:30:00,61.55,61.74,61.54,61.72,8758.0,53.3349,53.4996,53.3263,53.4822,8758.0
2020-10-06 13:35:00,61.71,61.72,61.59,61.59,8933.0,53.4736,53.4822,53.3696,53.3696,8933.0
2020-10-06 13:40:00,61.59,61.64,61.44,61.44,20271.0,53.3696,53.4129,53.2396,53.2396,20271.0
2020-10-06 13:45:00,61.46,61.46,61.36,61.39,9351.0,53.2569,53.2569,53.1703,53.1963,9351.0
2020-10-06 13:50:00,61.38,61.43,61.3,61.3,12647.0,53.1876,53.2309,53.1183,53.1183,12647.0
2020-10-06 13:55:00,61.3,61.32,61.22,61.22,13114.0,53.1183,53.1356,53.049,53.049,13114.0
2020-10-06 14:00:00,61.23,61.23,61.07,61.09,7134.0,53.0576,53.0576,52.919,52.9363,7134.0
2020-10-06 14:05:00,61.09,61.12,60.92,60.92,12669.0,52.9363,52.9623,52.789,52.789,12669.0
2020-10-06 14:10:00,60.91,60.94,60.83,60.89,8474.0,52.7803,52.8063,52.711,52.763,8474.0
2020-10-06 14:15:00,60.88,60.94,60.8,60.8,13961.0,52.7543,52.8063,52.685,52.685,13961.0
2020-10-06 14:20:00,60.82,61.0,60.82,60.96,11365.0,52.7024,52.8583,52.7024,52.8237,11365.0
2020-10-06 14:25:00,60.97,61.02,60.84,60.86,7805.0,52.8323,52.8757,52.7197,52.737,7805.0
2020-10-06 14:30:00,60.88,60.95,60.78,60.88,7093.0,52.7543,52.815,52.6677,52.7543,7093.0
2020-10-06 14:35:00,60.91,61.22,60.9,61.16,6040.0,52.7803,53.049,52.7717,52.997,6040.0
2020-10-06 14:40:00,61.16,61.35,61.15,61.18,9231.0,52.997,53.1616,52.9883,53.0143,9231.0
2020-10-06 14:45:00,61.16,61.29,60.81,60.84,11585.0,52.997,53.1096,52.6937,52.7197,11585.0
2020-10-06 14:50:00,60.85,60.85,60.1,60.17,41116.0,52.7284,52.7284,52.0785,52.1391,41116.0
2020-10-06 14:55:00,60.11,60.27,59.79,60.05,48767.0,52.0871,52.2258,51.8098,52.0351,48767.0
2020-10-06 15:00:00,60.05,60.05,59.74,59.78,18536.0,52.0351,52.0351,51.7665,51.8012,18536.0
2020-10-06 15:05:00,59.77,59.89,59.32,59.54,24833.0,51.7925,51.8965,51.4026,51.5932,24833.0
2020-10-06 15:10:00,59.51,59.86,59.45,59.86,22295.0,51.5672,51.8705,51.5152,51.8705,22295.0
2020-10-06 15:15:00,59.82,60.12,59.81,59.97,29135.0,51.8358,52.0958,51.8272,51.9658,29135.0
2020-10-06 15:20:00,59.95,60.09,59.89,59.94,19911.0,51.9485,52.0698,51.8965,51.9398,19911.0
2020-10-06 15:25:00,59.89,60.13,59.84,60.12,19620.0,51.8965,52.1044,51.8532,52.0958,19620.0
2020-10-06 15:30:00,60.1,60.44,60.1,60.41,35330.0,52.0785,52.3731,52.0785,52.3471,35330.0
2020-10-06 15:35:00,60.4,60.42,60.15,60.22,39741.0,52.3384,52.3557,52.1218,52.1824,39741.0
2020-10-06 15:40:00,60.22,60.27,59.98,60.04,41197.0,52.1824,52.2258,51.9745,52.0265,41197.0
2020-10-06 15:45:00,60.02,60.05,59.81,59.95,23039.0,52.0091,52.0351,51.8272,51.9485,23039.0
2020-10-06 15:50:00,59.98,59.98,59.73,59.87,43438.0,51.9745,51.9745,51.7578,51.8792,43438.0
2020-10-06 15:55:00,59.9,60.05,59.82,59.92,86414.0,51.9051,52.0351,51.8358,51.9225,86414.0
2020-10-07 09:30:00,60.58,61.31,60.58,61.15,27261.0,52.4944,53.127,52.4944,52.9883,27261.0
2020-10-07 09:35:00,61.01,61.13,60.7,60.7,18147.0,52.867,52.971,52.5984,52.5984,18147.0
2020-10-07 09:40:00,60.75,60.86,60.56,60.81,17823.0,52.6417,52.737,52.4771,52.6937,17823.0
2020-10-07 09:45:00,60.77,60.97,60.66,60.97,26658.0,52.659,52.8323,52.5637,52.8323,26658.0
2020-10-07 09:50:00,60.88,60.99,60.8,60.99,18422.0,52.7543,52.8497,52.685,52.8497,18422.0
2020-10-07 09:55:00,61.1,61.32,60.95,60.95,9594.0,52.945,53.1356,52.815,52.815,9594.0
2020-10-07 10:00:00,61.01,61.02,60.81,60.85,13724.0,52.867,52.8757,52.6937,52.7284,13724.0
2020-10-07 10:05:00,60.85,61.03,60.74,60.99,17552.0,52.7284,52.8843,52.633,52.8497,17552.0
2020-10-07 10:10:00,60.97,60.98,60.82,60.87,6899.0,52.8323,52.841,52.7024,52.7457,6899.0
2020-10-07 10:15:00,60.93,61.05,60.91,61.03,7043.0,52.7977,52.9017,52.7803,52.8843,7043.0
2020-10-07 10:20:00,61.01,61.16,61.01,61.09,6270.0,52.867,52.997,52.867,52.9363,6270.0
2020-10-07 10:25:00,61.18,61.25,61.12,61.24,6511.0,53.0143,53.075,52.9623,53.0663,6511.0
2020-10-07 10:30:00,61.21,61.41,61.16,61.23,21251.0,53.0403,53.2136,52.997,53.0576,21251.0
2020-10-07 10:35:00,61.23,61.26,61.05,61.05,10313.0,53.0576,53.0836,52.9017,52.9017,10313.0
2020-10-07 10:40:00,61.06,61.14,60.99,61.07,19111.0,52.9103,52.9796,52.8497,52.919,19111.0
2020-10-07 10:45:00,61.1,61.3,61.1,61.28,8839.0,52.945,53.1183,52.945,53.101,8839.0
2020-10-07 10:50:00,61.28,61.47,61.27,61.43,6419.0,53.101,53.2656,53.0923,53.2309,6419.0
2020-10-07 10:55:00,61.34,61.35,61.19,61.19,6154.0,53.153,53.1616,53.023,53.023,6154.0
2020-10-07 11:00:00,61.22,61.27,61.06,61.06,19543.0,53.049,53.0923,52.9103,52.9103,19543.0
2020-10-07 11:05:00,61.08,61.15,61.0,61.0,8092.0,52.9277,52.9883,52.8583,52.8583,8092.0
2020-10-07 11:10:00,61.01,61.08,60.96,60.97,9701.0,52.867,52.9277,52.8237,52.8323,9701.0
2020-10-07 11:15:00,60.95,60.95,60.75,60.77,12285.0,52.815,52.815,52.6417,52.659,12285.0
2020-10-07 11:20:00,60.71,60.84,60.71,60.82,7234.0,52.607,52.7197,52.607,52.7024,7234.0
2020-10-07 11:25:00,60.81,61.0,60.79,61.0,4322.0,52.6937,52.8583,52.6764,52.8583,4322.0
2020-10-07 11:30:00,61.0,61.18,61.0,61.18,5199.0,52.8583,53.0143,52.8583,53.0143,5199.0
2020-10-07 11:35:00,61.16,61.19,61.04,61.16,8227.0,52.997,53.023,52.893,52.997,8227.0
2020-10-07 11:40:00,61.19,61.36,61.19,61.3,14635.0,53.023,53.1703,53.023,53.1183,14635.0
2020-10-07 11:45:00,61.27,61.33,61.23,61.28,6295.0,53.0923,53.1443,53.0576,53.101,6295.0
2020-10-07 11:50:00,61.28,61.38,61.21,61.34,4664.0,53.101,53.1876,53.0403,53.153,4664.0
2020-10-07 11:55:00,61.34,61.35,61.13,61.13,5343.0,53.153,53.1616,52.971,52.971,5343.0
2020-10-07 12:00:00,61.13,61.2,61.1,61.14,4000.0,52.971,53.0316,52.945,52.9796,4000.0
2020-10-07 12:05:00,61.15,61.15,60.99,61.0,5543.0,52.9883,52.9883,52.8497,52.8583,5543.0
2020-10-07 12:10:00,61.01,61.07,61.0,61.04,4119.0,52.867,52.919,52.8583,52.893,4119.0
2020-10-07 12:15:00,61.04,61.07,61.0,61.07,6888.0,52.893,52.919,52.8583,52.919,6888.0
2020-10-07 12:20:00,61.07,61.14,61.03,61.11,13872.0,52.919,52.9796,52.8843,52.9536,13872.0
2020-10-07 12:25:00,61.12,61.13,60.91,61.05,34014.0,52.9623,52.971,52.7803,52.9017,34014.0
2020-10-07 12:30:00,61.0,61.06,60.96,60.99,2250.0,52.8583,52.9103,52.8237,52.8497,2250.0
2020-10-07 12:35:00,60.99,61.01,60.84,60.84,5970.0,52.8497,52.867,52.7197,52.7197,5970.0
2020-10-07 12:40:00,60.84,60.85,60.77,60.78,2616.0,52.7197,52.7284,52.659,52.6677,2616.0
2020-10-07 12:45:00,60.77,60.94,60.76,60.84,9451.0,52.659,52.8063,52.6504,52.7197,9451.0
2020-10-07 12:50:00,60.81,60.81,60.68,60.69,7465.0,52.6937,52.6937,52.581,52.5897,7465.0
2020-10-07 12:55:00,60.68,60.81,60.66,60.8,5745.0,52.581,52.6937,52.5637,52.685,5745.0
2020-10-07 13:00:00,60.8,60.8,60.72,60.8,3219.0,52.685,52.685,52.6157,52.685,3219.0
2020-10-07 13:05:00,60.78,60.78,60.6,60.71,8656.0,52.6677,52.6677,52.5117,52.607,8656.0
2020-10-07 13:10:00,60.71,60.87,60.69,60.86,25780.0,52.607,52.7457,52.5897,52.737,25780.0
2020-10-07 13:15:00,60.86,60.9,60.83,60.88,4886.0,52.737,52.7717,52.711,52.7543,4886.0
2020-10-07 13:20:00,60.87,61.0,60.86,61.0,5942.0,52.7457,52.8583,52.737,52.8583,5942.0
2020-10-07 13:25:00,61.01,61.04,60.95,60.99,6086.0,52.867,52.893,52.815,52.8497,6086.0
2020-10-07 13:30:00,61.02,61.12,60.99,61.12,3810.0,52.8757,52.9623,52.8497,52.9623,3810.0
2020-10-07 13:35:00,61.14,61.15,61.07,61.13,11577.0,52.9796,52.9883,52.919,52.971,11577.0
2020-10-07 13:40:00,61.15,61.27,61.1,61.25,7643.0,52.9883,53.0923,52.945,53.075,7643.0
2020-10-07 13:45:00,61.23,61.27,61.14,61.14,5269.0,53.0576,53.0923,52.9796,52.9796,5269.0
2020-10-07 13:50:00,61.1,61.26,61.1,61.25,9342.0,52.945,53.0836,52.945,53.075,9342.0
2020-10-07 13:55:00,61.26,61.36,61.23,61.23,14536.0,53.0836,53.1703,53.0576,53.0576,14536.0
2020-10-07 14:00:00,61.26,61.35,61.21,61.22,7147.0,53.0836,53.1616,53.0403,53.049,7147.0
2020-10-07 14:05:00,61.2,61.22,61.03,61.1,6301.0,53.0316,53.049,52.8843,52.945,6301.0
2020-10-07 14:10:00,61.1,61.17,61.1,61.14,6154.0,52.945,53.0056,52.945,52.9796,6154.0
2020-10-07 14:15:00,61.15,61.19,61.11,61.19,5573.0,52.9883,53.023,52.9536,53.023,5573.0
2020-10-07 14:20:00,61.18,61.26,61.14,61.23,5988.0,53.0143,53.0836,52.9796,53.0576,5988.0
2020-10-07 14:25:00,61.23,61.36,61.22,61.28,9232.0,53.0576,53.1703,53.049,53.101,9232.0
2020-10-07 14:30:00,61.27,61.31,61.23,61.25,5147.0,53.0923,53.127,53.0576,53.075,5147.0
2020-10-07 14:35:00,61.25,61.35,61.21,61.26,9053.0,53.075,53.1616,53.0403,53.0836,9053.0
2020-10-07 14:40:00,61.22,61.26,61.2,61.25,7371.0,53.049,53.0836,53.0316,53.075,7371.0
2020-10-07 14:45:00,61.26,61.39,61.25,61.35,6256.0,53.0836,53.1963,53.075,53.1616,6256.0
2020-10-07 14:50:00,61.34,61.42,61.33,61.42,14959.0,53.153,53.2223,53.1443,53.2223,14959.0
2020-10-07 14:55:00,61.42,61.45,61.37,61.41,6387.0,53.2223,53.2483,53.1789,53.2136,6387.0
2020-10-07 15:00:00,61.4,61.5,61.4,61.49,13529.0,53.2049,53.2916,53.2049,53.2829,13529.0
2020-10-07 15:05:00,61.5,61.59,61.47,61.59,10542.0,53.2916,53.3696,53.2656,53.3696,10542.0
2020-10-07 15:10:00,61.6,61.61,61.48,61.51,11481.0,53.3782,53.3869,53.2743,53.3003,11481.0
2020-10-07 15:15:00,61.51,61.57,61.42,61.44,20951.0,53.3003,53.3523,53.2223,53.2396,20951.0
2020-10-07 15:20:00,61.44,61.48,61.26,61.26,9827.0,53.2396,53.2743,53.0836,53.0836,9827.0
2020-10-07 15:25:00,61.26,61.29,61.16,61.2,15221.0,53.0836,53.1096,52.997,53.0316,15221.0
2020-10-07 15:30:00,61.2,61.21,61.04,61.05,16451.0,53.0316,53.0403,52.893,52.9017,16451.0
2020-10-07 15:35:00,61.06,61.08,60.93,61.01,17098.0,52.9103,52.9277,52.7977,52.867,17098.0
2020-10-07 15:40:00,61.03,61.03,60.84,60.86,16315.0,52.8843,52.8843,52.7197,52.737,16315.0
2020-10-07 15:45:00,60.88,60.96,60.83,60.83,32785.0,52.7543,52.8237,52.711,52.711,32785.0
2020-10-07 15:50:00,60.87,60.92,60.81,60.92,74011.0,52.7457,52.789,52.6937,52.789,74011.0
2020-10-07 15:55:00,60.93,60.95,60.67,60.76,94542.0,52.7977,52.815,52.5724,52.6504,94542.0
2020-10-08 09:30:00,61.22,61.38,60.94,60.94,36454.0,53.049,53.1876,52.8063,52.8063,36454.0
2020-10-08 09:35:00,61.0,61.43,60.89,61.07,13116.0,52.8583,53.2309,52.763,52.919,13116.0
2020-10-08 09:40:00,61.08,61.13,60.89,60.91,7440.0,52.9277,52.971,52.763,52.7803,7440.0
2020-10-08 09:45:00,60.83,61.18,60.8,61.08,5868.0,52.711,53.0143,52.685,52.9277,5868.0
2020-10-08 09:50:00,61.08,61.2,60.99,61.18,7923.0,52.9277,53.0316,52.8497,53.0143,7923.0
2020-10-08 09:55:00,61.13,61.29,61.1,61.29,6806.0,52.971,53.1096,52.945,53.1096,6806.0
2020-10-08 10:00:00,61.3,61.3,61.07,61.18,66122.0,53.1183,53.1183,52.919,53.0143,66122.0
2020-10-08 10:05:00,61.16,61.16,60.98,61.07,9798.0,52.997,52.997,52.841,52.919,9798.0
2020-10-08 10:10:00,61.08,61.12,60.98,61.05,4798.0,52.9277,52.9623,52.841,52.9017,4798.0
2020-10-08 10:15:00,61.06,61.11,60.93,60.99,12673.0,52.9103,52.9536,52.7977,52.8497,12673.0
2020-10-08 10:20:00,61.02,61.07,60.92,60.97,8501.0,52.8757,52.919,52.789,52.8323,8501.0
2020-10-08 10:25:00,60.97,61.02,60.95,61.0,4412.0,52.8323,52.8757,52.815,52.8583,4412.0
2020-10-08 10:30:00,61.0,61.13,60.94,61.12,16651.0,52.8583,52.971,52.8063,52.9623,16651.0
2020-10-08 10:35:00,61.12,61.14,60.95,61.08,13339.0,52.9623,52.9796,52.815,52.9277,13339.0
2020-10-08 10:40:00,61.09,61.09,61.0,61.04,5645.0,52.9363,52.9363,52.8583,52.893,5645.0
2020-10-08 10:45:00,61.04,61.08,61.0,61.03,8715.0,52.893,52.9277,52.8583,52.8843,8715.0
2020-10-08 10:50:00,61.04,61.1,60.95,60.98,19947.0,52.893,52.945,52.815,52.841,19947.0
2020-10-08 10:55:00,61.0,61.02,60.89,60.89,17936.0,52.8583,52.8757,52.763,52.763,17936.0
2020-10-08 11:00:00,60.93,61.01,60.8,61.0,12985.0,52.7977,52.867,52.685,52.8583,12985.0
2020-10-08 11:05:00,60.99,61.06,60.95,61.01,7180.0,52.8497,52.9103,52.815,52.867,7180.0
2020-10-08 11:10:00,61.01,61.12,61.0,61.08,10194.0,52.867,52.9623,52.8583,52.9277,10194.0
2020-10-08 11:15:00,61.07,61.13,61.04,61.11,15273.0,52.919,52.971,52.893,52.9536,15273.0
2020-10-08 11:20:00,61.13,61.15,60.97,61.03,16075.0,52.971,52.9883,52.8323,52.8843,16075.0
2020-10-08 11:25:00,61.02,61.03,60.93,60.98,12220.0,52.8757,52.8843,52.7977,52.841,12220.0
2020-10-08 11:30:00,60.95,60.99,60.67,60.72,10854.0,52.815,52.8497,52.5724,52.6157,10854.0
2020-10-08 11:35:00,60.76,60.95,60.75,60.9,8638.0,52.6504,52.815,52.6417,52.7717,8638.0
2020-10-08 11:40:00,60.91,61.02,60.89,60.97,8334.0,52.7803,52.8757,52.763,52.8323,8334.0
2020-10-08 11:45:00,61.01,61.01,60.94,60.94,5665.0,52.867,52.867,52.8063,52.8063,5665.0
2020-10-08 11:50:00,60.93,60.96,60.87,60.93,5628.0,52.7977,52.8237,52.7457,52.7977,5628.0
2020-10-08 11:55:00,60.96,61.01,60.92,60.94,10833.0,52.8237,52.867,52.789,52.8063,10833.0
2020-10-08 12:00:00,60.95,61.02,60.92,60.99,5516.0,52.815,52.8757,52.789,52.8497,5516.0
2020-10-08 12:05:00,61.02,61.22,61.01,61.18,7273.0,52.8757,53.049,52.867,53.0143,7273.0
2020-10-08 12:10:00,61.18,61.18,61.05,61.06,5333.0,53.0143,53.0143,52.9017,52.9103,5333.0
2020-10-08 12:15:00,61.06,61.12,61.02,61.06,9655.0,52.9103,52.9623,52.8757,52.9103,9655.0
2020-10-08 12:20:00,61.07,61.29,61.03,61.25,13843.0,52.919,53.1096,52.8843,53.075,13843.0
2020-10-08 12:25:00,61.27,61.31,61.2,61.26,7937.0,53.0923,53.127,53.0316,53.0836,7937.0
2020-10-08 12:30:00,61.28,61.31,61.19,61.21,6656.0,53.101,53.127,53.023,53.0403,6656.0
2020-10-08 12:35:00,61.21,61.34,61.2,61.31,16925.0,53.0403,53.153,53.0316,53.127,16925.0
2020-10-08 12:40:00,61.29,61.37,61.27,61.34,7151.0,53.1096,53.1789,53.0923,53.153,7151.0
2020-10-08 12:45:00,61.36,61.42,61.36,61.38,7509.0,53.1703,53.2223,53.1703,53.1876,7509.0
2020-10-08 12:50:00,61.39,61.39,61.34,61.34,4587.0,53.1963,53.1963,53.153,53.153,4587.0
2020-10-08 12:55:00,61.36,61.41,61.31,61.39,3900.0,53.1703,53.2136,53.127,53.1963,3900.0
2020-10-08 13:00:00,61.39,61.39,61.27,61.28,3490.0,53.1963,53.1963,53.0923,53.101,3490.0
2020-10-08 13:05:00,61.24,61.24,61.11,61.16,3800.0,53.0663,53.0663,52.9536,52.997,3800.0
2020-10-08 13:10:00,61.15,61.17,61.13,61.15,2400.0,52.9883,53.0056,52.971,52.9883,2400.0
2020-10-08 13:15:00,61.15,61.19,61.14,61.18,4648.0,52.9883,53.023,52.9796,53.0143,4648.0
2020-10-08 13:20:00,61.16,61.19,61.11,61.13,5001.0,52.997,53.023,52.9536,52.971,5001.0
2020-10-08 13:25:00,61.13,61.14,61.07,61.09,4223.0,52.971,52.9796,52.919,52.9363,4223.0
2020-10-08 13:30:00,61.07,61.13,61.06,61.07,6672.0,52.919,52.971,52.9103,52.919,6672.0
2020-10-08 13:35:00,61.0,61.09,61.0,61.09,4361.0,52.8583,52.9363,52.8583,52.9363,4361.0
2020-10-08 13:40:00,61.08,61.09,61.06,61.07,2600.0,52.9277,52.9363,52.9103,52.919,2600.0
2020-10-08 13:45:00,61.05,61.05,60.98,61.0,3768.0,52.9017,52.9017,52.841,52.8583,3768.0
2020-10-08 13:50:00,61.0,61.06,60.98,60.98,5640.0,52.8583,52.9103,52.841,52.841,5640.0
2020-10-08 13:55:00,61.0,61.03,60.97,61.01,4659.0,52.8583,52.8843,52.8323,52.867,4659.0
2020-10-08 14:00:00,60.98,61.06,60.98,61.06,1500.0,52.841,52.9103,52.841,52.9103,1500.0
2020-10-08 14:05:00,61.1,61.13,61.08,61.11,1800.0,52.945,52.971,52.9277,52.9536,1800.0
2020-10-08 14:10:00,61.12,61.17,61.09,61.17,7615.0,52.9623,53.0056,52.9363,53.0056,7615.0
2020-10-08 14:15:00,61.19,61.23,61.18,61.21,4956.0,53.023,53.0576,53.0143,53.0403,4956.0
2020-10-08 14:20:00,61.2,61.37,61.19,61.37,3419.0,53.0316,53.1789,53.023,53.1789,3419.0
2020-10-08 14:25:00,61.37,61.5,61.29,61.32,78761.0,53.1789,53.2916,53.1096,53.1356,78761.0
2020-10-08 14:30:00,61.3,61.3,61.05,61.1,26885.0,53.1183,53.1183,52.9017,52.945,26885.0
2020-10-08 14:35:00,61.08,61.15,61.06,61.1,11118.0,52.9277,52.9883,52.9103,52.945,11118.0
2020-10-08 14:40:00,61.12,61.12,61.04,61.06,18947.0,52.9623,52.9623,52.893,52.9103,18947.0
2020-10-08 14:45:00,61.07,61.13,61.06,61.11,8520.0,52.919,52.971,52.9103,52.9536,8520.0
2020-10-08 14:50:00,61.08,61.14,61.02,61.02,9485.0,52.9277,52.9796,52.8757,52.8757,9485.0
2020-10-08 14:55:00,61.02,61.08,60.98,61.06,10395.0,52.8757,52.9277,52.841,52.9103,10395.0
2020-10-08 15:00:00,61.07,61.15,61.03,61.15,11765.0,52.919,52.9883,52.8843,52.9883,11765.0
2020-10-08 15:05:00,61.12,61.22,61.11,61.19,5657.0,52.9623,53.049,52.9536,53.023,5657.0
2020-10-08 15:10:00,61.19,61.26,61.12,61.13,8564.0,53.023,53.0836,52.9623,52.971,8564.0
2020-10-08 15:15:00,61.14,61.18,61.09,61.18,8253.0,52.9796,53.0143,52.9363,53.0143,8253.0
2020-10-08 15:20:00,61.13,61.15,61.07,61.1,8913.0,52.971,52.9883,52.919,52.945,8913.0
2020-10-08 15:25:00,61.1,61.13,61.03,61.1,16306.0,52.945,52.971,52.8843,52.945,16306.0
2020-10-08 15:30:00,61.09,61.25,61.08,61.2,19003.0,52.9363,53.075,52.9277,53.0316,19003.0
2020-10-08 15:35:00,61.2,61.45,61.2,61.4,29559.0,53.0316,53.2483,53.0316,53.2049,29559.0
2020-10-08 15:40:00,61.4,61.47,61.36,61.44,29062.0,53.2049,53.2656,53.1703,53.2396,29062.0
2020-10-08 15:45:00,61.45,61.49,61.37,61.39,36077.0,53.2483,53.2829,53.1789,53.1963,36077.0
2020-10-08 15:50:00,61.39,61.43,61.34,61.41,41312.0,53.1963,53.2309,53.153,53.2136,41312.0
2020-10-08 15:55:00,61.41,61.5,61.37,61.44,92430.0,53.2136,53.2916,53.1789,53.2396,92430.0
2020-10-09 09:30:00,61.74,62.7,61.74,62.39,74349.0,53.4996,54.3314,53.4996,54.0628,74349.0
2020-10-09 09:35:00,62.45,62.52,62.26,62.32,17759.0,54.1148,54.1755,53.9502,54.0021,17759.0
2020-10-09 09:40:00,62.28,62.28,61.64,61.64,10192.0,53.9675,53.9675,53.4129,53.4129,10192.0
2020-10-09 09:45:00,61.69,61.79,61.45,61.63,14255.0,53.4562,53.5429,53.2483,53.4042,14255.0
2020-10-09 09:50:00,61.63,61.78,61.5,61.61,24923.0,53.4042,53.5342,53.2916,53.3869,24923.0
2020-10-09 09:55:00,61.59,61.64,61.46,61.51,9646.0,53.3696,53.4129,53.2569,53.3003,9646.0
2020-10-09 10:00:00,61.51,61.51,61.3,61.45,17351.0,53.3003,53.3003,53.1183,53.2483,17351.0
2020-10-09 10:05:00,61.45,61.56,61.4,61.42,4804.0,53.2483,53.3436,53.2049,53.2223,4804.0
2020-10-09 10:10:00,61.41,61.45,61.29,61.31,11453.0,53.2136,53.2483,53.1096,53.127,11453.0
2020-10-09 10:15:00,61.29,61.54,61.28,61.52,4669.0,53.1096,53.3263,53.101,53.3089,4669.0
2020-10-09 10:20:00,61.5,61.53,61.28,61.41,23296.0,53.2916,53.3176,53.101,53.2136,23296.0
2020-10-09 10:25:00,61.42,61.42,61.18,61.21,8303.0,53.2223,53.2223,53.0143,53.0403,8303.0
2020-10-09 10:30:00,61.21,61.28,61.14,61.19,9244.0,53.0403,53.101,52.9796,53.023,9244.0
2020-10-09 10:35:00,61.2,61.31,61.17,61.23,27046.0,53.0316,53.127,53.0056,53.0576,27046.0
2020-10-09 10:40:00,61.14,61.14,60.94,61.09,13739.0,52.9796,52.9796,52.8063,52.9363,13739.0
2020-10-09 10:45:00,61.1,61.31,61.08,61.08,34859.0,52.945,53.127,52.9277,52.9277,34859.0
2020-10-09 10:50:00,61.12,61.12,60.99,61.03,9711.0,52.9623,52.9623,52.8497,52.8843,9711.0
2020-10-09 10:55:00,61.04,61.04,60.87,60.95,14247.0,52.893,52.893,52.7457,52.815,14247.0
2020-10-09 11:00:00,60.97,60.98,60.89,60.95,8642.0,52.8323,52.841,52.763,52.815,8642.0
2020-10-09 11:05:00,60.95,61.05,60.91,60.95,17449.0,52.815,52.9017,52.7803,52.815,17449.0
2020-10-09 11:10:00,60.95,61.0,60.86,60.87,12453.0,52.815,52.8583,52.737,52.7457,12453.0
2020-10-09 11:15:00,60.84,60.85,60.78,60.79,6165.0,52.7197,52.7284,52.6677,52.6764,6165.0
2020-10-09 11:20:00,60.78,60.83,60.59,60.65,54274.0,52.6677,52.711,52.5031,52.555,54274.0
2020-10-09 11:25:00,60.65,60.84,60.63,60.71,14567.0,52.555,52.7197,52.5377,52.607,14567.0
2020-10-09 11:30:00,60.71,60.86,60.68,60.84,5998.0,52.607,52.737,52.581,52.7197,5998.0
2020-10-09 11:35:00,60.88,60.94,60.85,60.9,3716.0,52.7543,52.8063,52.7284,52.7717,3716.0
2020-10-09 11:40:00,60.89,60.89,60.73,60.78,7245.0,52.763,52.763,52.6244,52.6677,7245.0
2020-10-09 11:45:00,60.8,61.04,60.8,61.04,2845.0,52.685,52.893,52.685,52.893,2845.0
2020-10-09 11:50:00,61.04,61.13,60.96,61.1,7663.0,52.893,52.971,52.8237,52.945,7663.0
2020-10-09 11:55:00,61.11,61.19,61.08,61.12,21818.0,52.9536,53.023,52.9277,52.9623,21818.0
2020-10-09 12:00:00,61.15,61.28,61.08,61.2,9064.0,52.9883,53.101,52.9277,53.0316,9064.0
2020-10-09 12:05:00,61.22,61.22,61.14,61.18,1600.0,53.049,53.049,52.9796,53.0143,1600.0
2020-10-09 12:10:00,61.19,61.21,61.13,61.2,3621.0,53.023,53.0403,52.971,53.0316,3621.0
2020-10-09 12:15:00,61.19,61.19,61.04,61.15,9646.0,53.023,53.023,52.893,52.9883,9646.0
2020-10-09 12:20:00,61.13,61.19,61.13,61.13,2528.0,52.971,53.023,52.971,52.971,2528.0
2020-10-09 12:25:00,61.12,61.16,61.02,61.07,8121.0,52.9623,52.997,52.8757,52.919,8121.0
2020-10-09 12:30:00,61.1,61.1,60.92,61.01,5919.0,52.945,52.945,52.789,52.867,5919.0
2020-10-09 12:35:00,61.0,61.02,60.98,60.98,1600.0,52.8583,52.8757,52.841,52.841,1600.0
2020-10-09 12:40:00,61.01,61.08,60.99,61.07,2905.0,52.867,52.9277,52.8497,52.919,2905.0
2020-10-09 12:45:00,61.09,61.17,61.07,61.15,5058.0,52.9363,53.0056,52.919,52.9883,5058.0
2020-10-09 12:50:00,61.12,61.17,61.1,61.16,4982.0,52.9623,53.0056,52.945,52.997,4982.0
2020-10-09 12:55:00,61.16,61.34,61.09,61.34,6598.0,52.997,53.153,52.9363,53.153,6598.0
2020-10-09 13:00:00,61.29,61.33,61.24,61.3,5809.0,53.1096,53.1443,53.0663,53.1183,5809.0
2020-10-09 13:05:00,61.27,61.35,61.26,61.33,3779.0,53.0923,53.1616,53.0836,53.1443,3779.0
2020-10-09 13:10:00,61.33,61.35,61.25,61.31,4125.0,53.1443,53.1616,53.075,53.127,4125.0
2020-10-09 13:15:00,61.29,61.35,61.18,61.18,4220.0,53.1096,53.1616,53.0143,53.0143,4220.0
2020-10-09 13:20:00,61.14,61.17,61.09,61.14,3788.0,52.9796,53.0056,52.9363,52.9796,3788.0
2020-10-09 13:25:00,61.12,61.23,61.11,61.22,7672.0,52.9623,53.0576,52.9536,53.049,7672.0
2020-10-09 13:30:00,61.19,61.19,61.1,61.11,2301.0,53.023,53.023,52.945,52.9536,2301.0
2020-10-09 13:35:00,61.1,61.12,61.03,61.09,4687.0,52.945,52.9623,52.8843,52.9363,4687.0
2020-10-09 13:40:00,61.11,61.14,61.09,61.1,2015.0,52.9536,52.9796,52.9363,52.945,2015.0
2020-10-09 13:45:00,61.1,61.15,61.09,61.15,2627.0,52.945,52.9883,52.9363,52.9883,2627.0
2020-10-09 13:50:00,61.13,61.18,61.13,61.15,2319.0,52.971,53.0143,52.971,52.9883,2319.0
2020-10-09 13:55:00,61.15,61.29,61.14,61.28,2549.0,52.9883,53.1096,52.9796,53.101,2549.0
2020-10-09 14:00:00,61.26,61.28,61.21,61.23,7163.0,53.0836,53.101,53.0403,53.0576,7163.0
2020-10-09 14:05:00,61.25,61.26,61.2,61.2,4441.0,53.075,53.0836,53.0316,53.0316,4441.0
2020-10-09 14:10:00,61.2,61.25,61.16,61.25,4401.0,53.0316,53.075,52.997,53.075,4401.0
2020-10-09 14:15:00,61.29,61.3,61.27,61.3,1635.0,53.1096,53.1183,53.0923,53.1183,1635.0
2020-10-09 14:20:00,61.27,61.28,61.22,61.23,3735.0,53.0923,53.101,53.049,53.0576,3735.0
2020-10-09 14:25:00,61.23,61.32,61.17,61.32,8250.0,53.0576,53.1356,53.0056,53.1356,8250.0
2020-10-09 14:30:00,61.35,61.4,61.2,61.24,13785.0,53.1616,53.2049,53.0316,53.0663,13785.0
2020-10-09 14:35:00,61.25,61.25,61.1,61.14,8692.0,53.075,53.075,52.945,52.9796,8692.0
2020-10-09 14:40:00,61.1,61.19,61.05,61.06,14841.0,52.945,53.023,52.9017,52.9103,14841.0
2020-10-09 14:45:00,61.07,61.12,61.03,61.03,4337.0,52.919,52.9623,52.8843,52.8843,4337.0
2020-10-09 14:50:00,61.02,61.02,60.97,60.98,4900.0,52.8757,52.8757,52.8323,52.841,4900.0
2020-10-09 14:55:00,60.97,61.01,60.94,60.96,6663.0,52.8323,52.867,52.8063,52.8237,6663.0
2020-10-09 15:00:00,60.97,61.02,60.94,61.01,3666.0,52.8323,52.8757,52.8063,52.867,3666.0
2020-10-09 15:05:00,61.01,61.01,60.9,60.98,6686.0,52.867,52.867,52.7717,52.841,6686.0
2020-10-09 15:10:00,60.96,61.05,60.93,61.03,4568.0,52.8237,52.9017,52.7977,52.8843,4568.0
2020-10-09 15:15:00,61.07,61.07,61.02,61.02,3810.0,52.919,52.919,52.8757,52.8757,3810.0
2020-10-09 15:20:00,61.05,61.05,60.97,60.98,6075.0,52.9017,52.9017,52.8323,52.841,6075.0
2020-10-09 15:25:00,60.96,60.99,60.91,60.93,6941.0,52.8237,52.8497,52.7803,52.7977,6941.0
2020-10-09 15:30:00,60.95,60.97,60.75,60.78,9711.0,52.815,52.8323,52.6417,52.6677,9711.0
2020-10-09 15:35:00,60.75,60.77,60.71,60.74,7642.0,52.6417,52.659,52.607,52.633,7642.0
2020-10-09 15:40:00,60.73,60.74,60.66,60.69,9052.0,52.6244,52.633,52.5637,52.5897,9052.0
2020-10-09 15:45:00,60.69,60.7,60.62,60.66,10979.0,52.5897,52.5984,52.529,52.5637,10979.0
2020-10-09 15:50:00,60.67,60.72,60.61,60.7,23636.0,52.5724,52.6157,52.5204,52.5984,23636.0
2020-10-09 15:55:00,60.69,60.79,60.65,60.75,42311.0,52.5897,52.6764,52.555,52.6417,42311.0
2020-10-12 09:30:00,61.18,61.57,60.81,61.24,15503.0,53.0143,53.3523,52.6937,53.0663,15503.0
2020-10-12 09:35:00,61.37,61.79,61.21,61.21,15975.0,53.1789,53.5429,53.0403,53.0403,15975.0
2020-10-12 09:40:00,61.32,61.33,60.9,60.97,4900.0,53.1356,53.1443,52.7717,52.8323,4900.0
2020-10-12 09:45:00,60.94,61.11,60.64,61.02,44092.0,52.8063,52.9536,52.5464,52.8757,44092.0
2020-10-12 09:50:00,61.05,61.27,60.9,61.18,42956.0,52.9017,53.0923,52.7717,53.0143,42956.0
2020-10-12 09:55:00,61.19,61.64,61.19,61.59,28621.0,53.023,53.4129,53.023,53.3696,28621.0
2020-10-12 10:00:00,61.53,62.05,61.53,61.73,43492.0,53.3176,53.7682,53.3176,53.4909,43492.0
2020-10-12 10:05:00,61.69,61.84,61.34,61.42,27943.0,53.4562,53.5862,53.153,53.2223,27943.0
2020-10-12 10:10:00,61.48,61.73,61.44,61.45,12079.0,53.2743,53.4909,53.2396,53.2483,12079.0
2020-10-12 10:15:00,61.45,61.45,61.31,61.42,3503.0,53.2483,53.2483,53.127,53.2223,3503.0
2020-10-12 10:20:00,61.36,61.39,61.25,61.36,4051.0,53.1703,53.1963,53.075,53.1703,4051.0
2020-10-12 10:25:00,61.35,61.39,61.26,61.33,5931.0,53.1616,53.1963,53.0836,53.1443,5931.0
2020-10-12 10:30:00,61.29,61.34,61.09,61.23,10752.0,53.1096,53.153,52.9363,53.0576,10752.0
2020-10-12 10:35:00,61.28,61.28,61.04,61.07,7270.0,53.101,53.101,52.893,52.919,7270.0
2020-10-12 10:40:00,61.1,61.2,61.04,61.11,8720.0,52.945,53.0316,52.893,52.9536,8720.0
2020-10-12 10:45:00,61.14,61.21,61.1,61.17,45625.0,52.9796,53.0403,52.945,53.0056,45625.0
2020-10-12 10:50:00,61.14,61.14,60.98,61.07,29353.0,52.9796,52.9796,52.841,52.919,29353.0
2020-10-12 10:55:00,61.08,61.09,60.88,60.89,34054.0,52.9277,52.9363,52.7543,52.763,34054.0
2020-10-12 11:00:00,60.89,61.06,60.89,60.99,18827.0,52.763,52.9103,52.763,52.8497,18827.0
2020-10-12 11:05:00,60.98,61.03,60.9,60.9,10102.0,52.841,52.8843,52.7717,52.7717,10102.0
2020-10-12 11:10:00,60.93,61.03,60.84,60.92,17373.0,52.7977,52.8843,52.7197,52.789,17373.0
2020-10-12 11:15:00,60.94,60.98,60.83,60.98,8650.0,52.8063,52.841,52.711,52.841,8650.0
2020-10-12 11:20:00,61.0,61.03,60.85,60.97,16619.0,52.8583,52.8843,52.7284,52.8323,16619.0
2020-10-12 11:25:00,60.96,61.02,60.87,60.88,37414.0,52.8237,52.8757,52.7457,52.7543,37414.0
2020-10-12 11:30:00,60.88,60.97,60.84,60.96,29044.0,52.7543,52.8323,52.7197,52.8237,29044.0
2020-10-12 11:35:00,60.96,60.96,60.77,60.79,31877.0,52.8237,52.8237,52.659,52.6764,31877.0
2020-10-12 11:40:00,60.79,60.92,60.76,60.85,15378.0,52.6764,52.789,52.6504,52.7284,15378.0
2020-10-12 11:45:00,60.88,60.91,60.64,60.64,12436.0,52.7543,52.7803,52.5464,52.5464,12436.0
2020-10-12 11:50:00,60.64,60.67,60.43,60.53,33659.0,52.5464,52.5724,52.3644,52.4511,33659.0
2020-10-12 11:55:00,60.54,60.59,60.46,60.48,20424.0,52.4597,52.5031,52.3904,52.4077,20424.0
2020-10-12 12:00:00,60.51,60.69,60.47,60.56,70145.0,52.4337,52.5897,52.3991,52.4771,70145.0
2020-10-12 12:05:00,60.57,60.66,60.54,60.61,28849.0,52.4857,52.5637,52.4597,52.5204,28849.0
2020-10-12 12:10:00,60.61,60.71,60.57,60.64,72731.0,52.5204,52.607,52.4857,52.5464,72731.0
2020-10-12 12:15:00,60.64,60.64,60.5,60.58,7549.0,52.5464,52.5464,52.4251,52.4944,7549.0
2020-10-12 12:20:00,60.58,60.65,60.51,60.64,26867.0,52.4944,52.555,52.4337,52.5464,26867.0
2020-10-12 12:25:00,60.64,60.75,60.6,60.75,26012.0,52.5464,52.6417,52.5117,52.6417,26012.0
2020-10-12 12:30:00,60.77,60.78,60.59,60.62,16665.0,52.659,52.6677,52.5031,52.529,16665.0
2020-10-12 12:35:00,60.62,60.65,60.6,60.6,3082.0,52.529,52.555,52.5117,52.5117,3082.0
2020-10-12 12:40:00,60.61,60.73,60.61,60.73,4539.0,52.5204,52.6244,52.5204,52.6244,4539.0
2020-10-12 12:45:00,60.73,60.77,60.72,60.77,3937.0,52.6244,52.659,52.6157,52.659,3937.0
2020-10-12 12:50:00,60.77,60.8,60.66,60.66,4385.0,52.659,52.685,52.5637,52.5637,4385.0
2020-10-12 12:55:00,60.6,60.6,60.3,60.36,34676.0,52.5117,52.5117,52.2518,52.3038,34676.0
2020-10-12 13:00:00,60.38,60.4,60.34,60.37,2000.0,52.3211,52.3384,52.2864,52.3124,2000.0
2020-10-12 13:05:00,60.36,60.36,60.17,60.17,4940.0,52.3038,52.3038,52.1391,52.1391,4940.0
2020-10-12 13:10:00,60.18,60.27,60.17,60.27,3800.0,52.1478,52.2258,52.1391,52.2258,3800.0
2020-10-12 13:15:00,60.27,60.46,60.21,60.42,49974.0,52.2258,52.3904,52.1738,52.3557,49974.0
2020-10-12 13:20:00,60.42,60.66,60.41,60.66,7275.0,52.3557,52.5637,52.3471,52.5637,7275.0
2020-10-12 13:25:00,60.66,60.68,60.6,60.64,11581.0,52.5637,52.581,52.5117,52.5464,11581.0
2020-10-12 13:30:00,60.67,60.72,60.64,60.68,12479.0,52.5724,52.6157,52.5464,52.581,12479.0
2020-10-12 13:35:00,60.68,60.69,60.45,60.45,9680.0,52.581,52.5897,52.3817,52.3817,9680.0
2020-10-12 13:40:00,60.5,60.56,60.45,60.48,7727.0,52.4251,52.4771,52.3817,52.4077,7727.0
2020-10-12 13:45:00,60.52,60.62,60.51,60.55,5107.0,52.4424,52.529,52.4337,52.4684,5107.0
2020-10-12 13:50:00,60.57,60.57,60.5,60.53,4023.0,52.4857,52.4857,52.4251,52.4511,4023.0
2020-10-12 13:55:00,60.53,60.66,60.52,60.53,4479.0,52.4511,52.5637,52.4424,52.4511,4479.0
2020-10-12 14:00:00,60.55,60.68,60.54,60.63,9467.0,52.4684,52.581,52.4597,52.5377,9467.0
2020-10-12 14:05:00,60.66,60.73,60.63,60.69,9511.0,52.5637,52.6244,52.5377,52.5897,9511.0
2020-10-12 14:10:00,60.72,60.77,60.67,60.73,12545.0,52.6157,52.659,52.5724,52.6244,12545.0
2020-10-12 14:15:00,60.73,60.74,60.69,60.73,8211.0,52.6244,52.633,52.5897,52.6244,8211.0
2020-10-12 14:20:00,60.74,60.8,60.61,60.8,26251.0,52.633,52.685,52.5204,52.685,26251.0
2020-10-12 14:25:00,60.79,60.79,60.69,60.75,20346.0,52.6764,52.6764,52.5897,52.6417,20346.0
2020-10-12 14:30:00,60.73,60.75,60.64,60.64,11356.0,52.6244,52.6417,52.5464,52.5464,11356.0
2020-10-12 14:35:00,60.66,60.69,60.59,60.59,11621.0,52.5637,52.5897,52.5031,52.5031,11621.0
2020-10-12 14:40:00,60.59,60.63,60.53,60.58,12937.0,52.5031,52.5377,52.4511,52.4944,12937.0
2020-10-12 14:45:00,60.57,60.62,60.57,60.61,8439.0,52.4857,52.529,52.4857,52.5204,8439.0
2020-10-12 14:50:00,60.62,60.67,60.58,60.67,11074.0,52.529,52.5724,52.4944,52.5724,11074.0
2020-10-12 14:55:00,60.64,60.75,60.62,60.69,18509.0,52.5464,52.6417,52.529,52.5897,18509.0
2020-10-12 15:00:00,60.67,60.78,60.66,60.73,7566.0,52.5724,52.6677,52.5637,52.6244,7566.0
2020-10-12 15:05:00,60.7,60.79,60.7,60.71,7266.0,52.5984,52.6764,52.5984,52.607,7266.0
2020-10-12 15:10:00,60.72,60.77,60.69,60.73,12393.0,52.6157,52.659,52.5897,52.6244,12393.0
2020-10-12 15:15:00,60.73,60.77,60.72,60.77,9304.0,52.6244,52.659,52.6157,52.659,9304.0
2020-10-12 15:20:00,60.79,60.95,60.78,60.95,15525.0,52.6764,52.815,52.6677,52.815,15525.0
2020-10-12 15:25:00,60.95,61.07,60.94,61.01,12189.0,52.815,52.919,52.8063,52.867,12189.0
2020-10-12 15:30:00,60.99,61.02,60.93,60.98,15760.0,52.8497,52.8757,52.7977,52.841,15760.0
2020-10-12 15:35:00,60.97,61.02,60.88,60.88,12674.0,52.8323,52.8757,52.7543,52.7543,12674.0
2020-10-12 15:40:00,60.88,61.03,60.88,60.96,18658.0,52.7543,52.8843,52.7543,52.8237,18658.0
2020-10-12 15:45:00,60.95,60.99,60.9,60.95,26871.0,52.815,52.8497,52.7717,52.815,26871.0
2020-10-12 15:50:00,60.94,60.99,60.87,60.91,57158.0,52.8063,52.8497,52.7457,52.7803,57158.0
2020-10-12 15:55:00,60.91,60.94,60.72,60.73,100101.0,52.7803,52.8063,52.6157,52.6244,100101.0
2020-10-13 09:30:00,60.94,61.59,60.74,61.48,42577.0,52.8063,53.3696,52.633,53.2743,42577.0
2020-10-13 09:35:00,61.55,61.85,61.22,61.23,29377.0,53.3349,53.5949,53.049,53.0576,29377.0
2020-10-13 09:40:00,61.14,61.39,61.01,61.29,19821.0,52.9796,53.1963,52.867,53.1096,19821.0
2020-10-13 09:45:00,61.29,61.29,60.82,60.88,13196.0,53.1096,53.1096,52.7024,52.7543,13196.0
2020-10-13 09:50:00,60.82,60.88,60.41,60.47,7117.0,52.7024,52.7543,52.3471,52.3991,7117.0
2020-10-13 09:55:00,60.51,60.8,60.45,60.65,4702.0,52.4337,52.685,52.3817,52.555,4702.0
2020-10-13 10:00:00,60.71,61.07,60.7,60.89,6666.0,52.607,52.919,52.5984,52.763,6666.0
2020-10-13 10:05:00,60.86,60.99,60.83,60.98,8846.0,52.737,52.8497,52.711,52.841,8846.0
2020-10-13 10:10:00,60.94,60.94,60.69,60.91,3186.0,52.8063,52.8063,52.5897,52.7803,3186.0
2020-10-13 10:15:00,60.9,61.0,60.79,60.96,7480.0,52.7717,52.8583,52.6764,52.8237,7480.0
2020-10-13 10:20:00,60.92,61.01,60.87,61.0,2700.0,52.789,52.867,52.7457,52.8583,2700.0
2020-10-13 10:25:00,60.96,61.3,60.9,61.25,27292.0,52.8237,53.1183,52.7717,53.075,27292.0
2020-10-13 10:30:00,61.24,61.44,61.22,61.36,28735.0,53.0663,53.2396,53.049,53.1703,28735.0
2020-10-13 10:35:00,61.38,61.55,61.28,61.48,34213.0,53.1876,53.3349,53.101,53.2743,34213.0
2020-10-13 10:40:00,61.5,61.6,61.46,61.57,16819.0,53.2916,53.3782,53.2569,53.3523,16819.0
2020-10-13 10:45:00,61.57,61.57,61.42,61.46,9254.0,53.3523,53.3523,53.2223,53.2569,9254.0
2020-10-13 10:50:00,61.46,61.61,61.44,61.61,15221.0,53.2569,53.3869,53.2396,53.3869,15221.0
2020-10-13 10:55:00,61.61,61.65,61.54,61.64,5477.0,53.3869,53.4216,53.3263,53.4129,5477.0
2020-10-13 11:00:00,61.7,61.84,61.7,61.79,14622.0,53.4649,53.5862,53.4649,53.5429,14622.0
2020-10-13 11:05:00,61.79,61.94,61.76,61.87,33209.0,53.5429,53.6729,53.5169,53.6122,33209.0
2020-10-13 11:10:00,61.87,61.91,61.83,61.85,12908.0,53.6122,53.6469,53.5775,53.5949,12908.0
2020-10-13 11:15:00,61.83,61.88,61.8,61.86,25299.0,53.5775,53.6209,53.5516,53.6035,25299.0
2020-10-13 11:20:00,61.86,61.9,61.78,61.82,13741.0,53.6035,53.6382,53.5342,53.5689,13741.0
2020-10-13 11:25:00,61.84,61.93,61.81,61.87,21835.0,53.5862,53.6642,53.5602,53.6122,21835.0
2020-10-13 11:30:00,61.87,61.92,61.83,61.87,9450.0,53.6122,53.6555,53.5775,53.6122,9450.0
2020-10-13 11:35:00,61.84,61.87,61.8,61.84,9280.0,53.5862,53.6122,53.5516,53.5862,9280.0
2020-10-13 11:40:00,61.84,61.88,61.77,61.87,8026.0,53.5862,53.6209,53.5256,53.6122,8026.0
2020-10-13 11:45:00,61.87,61.94,61.87,61.94,12344.0,53.6122,53.6729,53.6122,53.6729,12344.0
2020-10-13 11:50:00,61.93,62.18,61.93,62.04,34811.0,53.6642,53.8808,53.6642,53.7595,34811.0
2020-10-13 11:55:00,62.03,62.08,61.95,62.04,15801.0,53.7509,53.7942,53.6815,53.7595,15801.0
2020-10-13 12:00:00,62.03,62.06,61.9,62.02,17305.0,53.7509,53.7769,53.6382,53.7422,17305.0
2020-10-13 12:05:00,61.98,62.01,61.92,61.96,14451.0,53.7075,53.7335,53.6555,53.6902,14451.0
2020-10-13 12:10:00,61.96,61.96,61.89,61.94,23146.0,53.6902,53.6902,53.6295,53.6729,23146.0
2020-10-13 12:15:00,61.94,61.99,61.85,61.9,25261.0,53.6729,53.7162,53.5949,53.6382,25261.0
2020-10-13 12:20:00,61.86,61.89,61.71,61.78,42557.0,53.6035,53.6295,53.4736,53.5342,42557.0
2020-10-13 12:25:00,61.79,61.83,61.72,61.78,15274.0,53.5429,53.5775,53.4822,53.5342,15274.0
2020-10-13 12:30:00,61.74,61.84,61.74,61.78,18615.0,53.4996,53.5862,53.4996,53.5342,18615.0
2020-10-13 12:35:00,61.76,61.78,61.67,61.67,3200.0,53.5169,53.5342,53.4389,53.4389,3200.0
2020-10-13 12:40:00,61.67,61.67,61.59,61.62,7806.0,53.4389,53.4389,53.3696,53.3956,7806.0
2020-10-13 12:45:00,61.6,61.65,61.52,61.56,9071.0,53.3782,53.4216,53.3089,53.3436,9071.0
2020-10-13 12:50:00,61.56,61.67,61.54,61.56,6348.0,53.3436,53.4389,53.3263,53.3436,6348.0
2020-10-13 12:55:00,61.54,61.72,61.53,61.72,4759.0,53.3263,53.4822,53.3176,53.4822,4759.0
2020-10-13 13:00:00,61.72,61.72,61.64,61.67,4276.0,53.4822,53.4822,53.4129,53.4389,4276.0
2020-10-13 13:05:00,61.64,61.64,61.43,61.44,3968.0,53.4129,53.4129,53.2309,53.2396,3968.0
2020-10-13 13:10:00,61.45,61.7,61.45,61.7,4585.0,53.2483,53.4649,53.2483,53.4649,4585.0
2020-10-13 13:15:00,61.76,61.81,61.73,61.73,8259.0,53.5169,53.5602,53.4909,53.4909,8259.0
2020-10-13 13:20:00,61.73,61.77,61.65,61.71,7079.0,53.4909,53.5256,53.4216,53.4736,7079.0
2020-10-13 13:25:00,61.7,61.81,61.7,61.81,3700.0,53.4649,53.5602,53.4649,53.5602,3700.0
2020-10-13 13:30:00,61.79,61.88,61.77,61.88,4202.0,53.5429,53.6209,53.5256,53.6209,4202.0
2020-10-13 13:35:00,61.87,61.9,61.81,61.86,4703.0,53.6122,53.6382,53.5602,53.6035,4703.0
2020-10-13 13:40:00,61.86,61.95,61.77,61.79,5201.0,53.6035,53.6815,53.5256,53.5429,5201.0
2020-10-13 13:45:00,61.76,61.88,61.73,61.88,3979.0,53.5169,53.6209,53.4909,53.6209,3979.0
2020-10-13 13:50:00,61.86,61.86,61.71,61.71,4447.0,53.6035,53.6035,53.4736,53.4736,4447.0
2020-10-13 13:55:00,61.71,61.74,61.62,61.65,10559.0,53.4736,53.4996,53.3956,53.4216,10559.0
2020-10-13 14:00:00,61.62,61.63,61.41,61.45,8553.0,53.3956,53.4042,53.2136,53.2483,8553.0
2020-10-13 14:05:00,61.42,61.44,61.25,61.3,4410.0,53.2223,53.2396,53.075,53.1183,4410.0
2020-10-13 14:10:00,61.34,61.36,61.24,61.3,4682.0,53.153,53.1703,53.0663,53.1183,4682.0
2020-10-13 14:15:00,61.32,61.34,61.27,61.33,3800.0,53.1356,53.153,53.0923,53.1443,3800.0
2020-10-13 14:20:00,61.33,61.39,61.31,61.38,8470.0,53.1443,53.1963,53.127,53.1876,8470.0
2020-10-13 14:25:00,61.43,61.43,61.32,61.32,4485.0,53.2309,53.2309,53.1356,53.1356,4485.0
2020-10-13 14:30:00,61.3,61.35,61.2,61.33,6923.0,53.1183,53.1616,53.0316,53.1443,6923.0
2020-10-13 14:35:00,61.32,61.38,61.3,61.38,6967.0,53.1356,53.1876,53.1183,53.1876,6967.0
2020-10-13 14:40:00,61.42,61.47,61.38,61.45,11200.0,53.2223,53.2656,53.1876,53.2483,11200.0
2020-10-13 14:45:00,61.53,61.53,61.43,61.46,5890.0,53.3176,53.3176,53.2309,53.2569,5890.0
2020-10-13 14:50:00,61.46,61.64,61.45,61.64,19561.0,53.2569,53.4129,53.2483,53.4129,19561.0
2020-10-13 14:55:00,61.64,61.83,61.62,61.81,18951.0,53.4129,53.5775,53.3956,53.5602,18951.0
2020-10-13 15:00:00,61.8,61.88,61.71,61.73,15030.0,53.5516,53.6209,53.4736,53.4909,15030.0
2020-10-13 15:05:00,61.73,61.79,61.72,61.79,5769.0,53.4909,53.5429,53.4822,53.5429,5769.0
2020-10-13 15:10:00,61.79,61.82,61.76,61.79,6439.0,53.5429,53.5689,53.5169,53.5429,6439.0
2020-10-13 15:15:00,61.79,61.93,61.78,61.91,10910.0,53.5429,53.6642,53.5342,53.6469,10910.0
2020-10-13 15:20:00,61.9,62.05,61.89,62.05,5922.0,53.6382,53.7682,53.6295,53.7682,5922.0
2020-10-13 15:25:00,62.02,62.04,61.88,61.91,8806.0,53.7422,53.7595,53.6209,53.6469,8806.0
2020-10-13 15:30:00,61.86,62.06,61.86,62.05,13251.0,53.6035,53.7769,53.6035,53.7682,13251.0
2020-10-13 15:35:00,62.08,62.17,62.03,62.17,23484.0,53.7942,53.8722,53.7509,53.8722,23484.0
2020-10-13 15:40:00,62.17,62.22,62.13,62.16,18724.0,53.8722,53.9155,53.8375,53.8635,18724.0
2020-10-13 15:45:00,62.16,62.2,62.1,62.14,25329.0,53.8635,53.8982,53.8115,53.8462,25329.0
2020-10-13 15:50:00,62.14,62.23,62.08,62.08,45723.0,53.8462,53.9242,53.7942,53.7942,45723.0
2020-10-13 15:55:00,62.12,62.21,62.03,62.04,111303.0,53.8288,53.9068,53.7509,53.7595,111303.0
2020-10-14 09:30:00,62.75,62.96,62.53,62.54,41928.0,54.3748,54.5567,54.1841,54.1928,41928.0
2020-10-14 09:35:00,62.55,62.65,62.14,62.55,15171.0,54.2015,54.2881,53.8462,54.2015,15171.0
2020-10-14 09:40:00,62.51,62.79,62.41,62.69,10200.0,54.1668,54.4094,54.0801,54.3228,10200.0
2020-10-14 09:45:00,62.69,62.85,62.6,62.78,23814.0,54.3228,54.4614,54.2448,54.4008,23814.0
2020-10-14 09:50:00,62.81,63.03,62.76,62.88,36970.0,54.4267,54.6174,54.3834,54.4874,36970.0
2020-10-14 09:55:00,62.93,63.03,62.77,62.93,17000.0,54.5307,54.6174,54.3921,54.5307,17000.0
2020-10-14 10:00:00,62.92,62.92,62.56,62.63,17051.0,54.5221,54.5221,54.2101,54.2708,17051.0
2020-10-14 10:05:00,62.57,62.71,62.56,62.66,12074.0,54.2188,54.3401,54.2101,54.2968,12074.0
2020-10-14 10:10:00,62.62,62.7,62.33,62.49,86648.0,54.2621,54.3314,54.0108,54.1495,86648.0
2020-10-14 10:15:00,62.49,62.51,62.13,62.19,16003.0,54.1495,54.1668,53.8375,53.8895,16003.0
2020-10-14 10:20:00,62.19,62.36,62.16,62.19,9626.0,53.8895,54.0368,53.8635,53.8895,9626.0
2020-10-14 10:25:00,62.19,62.23,61.85,61.88,36347.0,53.8895,53.9242,53.5949,53.6209,36347.0
2020-10-14 10:30:00,61.85,61.85,61.6,61.67,14097.0,53.5949,53.5949,53.3782,53.4389,14097.0
2020-10-14 10:35:00,61.74,62.05,61.7,61.88,7479.0,53.4996,53.7682,53.4649,53.6209,7479.0
2020-10-14 10:40:00,61.83,61.94,61.77,61.87,7810.0,53.5775,53.6729,53.5256,53.6122,7810.0
2020-10-14 10:45:00,61.91,61.92,61.68,61.68,12616.0,53.6469,53.6555,53.4476,53.4476,12616.0
2020-10-14 10:50:00,61.68,61.73,61.64,61.72,13997.0,53.4476,53.4909,53.4129,53.4822,13997.0
2020-10-14 10:55:00,61.72,61.72,61.59,61.66,25490.0,53.4822,53.4822,53.3696,53.4302,25490.0
2020-10-14 11:00:00,61.67,61.67,61.45,61.5,15504.0,53.4389,53.4389,53.2483,53.2916,15504.0
2020-10-14 11:05:00,61.57,61.66,61.52,61.64,5610.0,53.3523,53.4302,53.3089,53.4129,5610.0
2020-10-14 11:10:00,61.67,61.71,61.6,61.67,17227.0,53.4389,53.4736,53.3782,53.4389,17227.0
2020-10-14 11:15:00,61.7,61.75,61.6,61.63,22977.0,53.4649,53.5082,53.3782,53.4042,22977.0
2020-10-14 11:20:00,61.63,61.7,61.59,61.64,3911.0,53.4042,53.4649,53.3696,53.4129,3911.0
2020-10-14 11:25:00,61.64,61.73,61.58,61.7,12072.0,53.4129,53.4909,53.3609,53.4649,12072.0
2020-10-14 11:30:00,61.7,61.77,61.62,61.62,9727.0,53.4649,53.5256,53.3956,53.3956,9727.0
2020-10-14 11:35:00,61.66,61.67,61.56,61.62,8176.0,53.4302,53.4389,53.3436,53.3956,8176.0
2020-10-14 11:40:00,61.65,61.74,61.59,61.67,21663.0,53.4216,53.4996,53.3696,53.4389,21663.0
2020-10-14 11:45:00,61.64,61.67,61.33,61.4,20370.0,53.4129,53.4389,53.1443,53.2049,20370.0
2020-10-14 11:50:00,61.41,61.42,61.34,61.35,20765.0,53.2136,53.2223,53.153,53.1616,20765.0
2020-10-14 11:55:00,61.35,61.4,61.09,61.16,26231.0,53.1616,53.2049,52.9363,52.997,26231.0
2020-10-14 12:00:00,61.21,61.22,60.8,60.97,35972.0,53.0403,53.049,52.685,52.8323,35972.0
2020-10-14 12:05:00,61.0,61.12,60.9,60.98,8039.0,52.8583,52.9623,52.7717,52.841,8039.0
2020-10-14 12:10:00,60.95,60.99,60.8,60.96,7919.0,52.815,52.8497,52.685,52.8237,7919.0
2020-10-14 12:15:00,60.94,61.0,60.81,60.86,6055.0,52.8063,52.8583,52.6937,52.737,6055.0
2020-10-14 12:20:00,60.88,60.9,60.75,60.75,14035.0,52.7543,52.7717,52.6417,52.6417,14035.0
2020-10-14 12:25:00,60.77,61.08,60.75,61.04,9917.0,52.659,52.9277,52.6417,52.893,9917.0
2020-10-14 12:30:00,61.02,61.03,60.92,61.01,12478.0,52.8757,52.8843,52.789,52.867,12478.0
2020-10-14 12:35:00,61.01,61.07,60.96,61.01,10401.0,52.867,52.919,52.8237,52.867,10401.0
2020-10-14 12:40:00,61.06,61.29,61.04,61.2,8503.0,52.9103,53.1096,52.893,53.0316,8503.0
2020-10-14 12:45:00,61.2,61.33,61.19,61.33,4547.0,53.0316,53.1443,53.023,53.1443,4547.0
2020-10-14 12:50:00,61.3,61.39,61.28,61.39,2581.0,53.1183,53.1963,53.101,53.1963,2581.0
2020-10-14 12:55:00,61.34,61.58,61.33,61.49,6927.0,53.153,53.3609,53.1443,53.2829,6927.0
2020-10-14 13:00:00,61.48,61.56,61.41,61.51,5004.0,53.2743,53.3436,53.2136,53.3003,5004.0
2020-10-14 13:05:00,61.51,61.7,61.47,61.7,8680.0,53.3003,53.4649,53.2656,53.4649,8680.0
2020-10-14 13:10:00,61.69,61.9,61.69,61.86,23249.0,53.4562,53.6382,53.4562,53.6035,23249.0
2020-10-14 13:15:00,61.88,61.88,61.68,61.78,17886.0,53.6209,53.6209,53.4476,53.5342,17886.0
2020-10-14 13:20:00,61.81,62.15,61.8,62.1,32813.0,53.5602,53.8548,53.5516,53.8115,32813.0
2020-10-14 13:25:00,62.05,62.06,61.93,62.06,16539.0,53.7682,53.7769,53.6642,53.7769,16539.0
2020-10-14 13:30:00,62.08,62.15,62.04,62.1,9925.0,53.7942,53.8548,53.7595,53.8115,9925.0
2020-10-14 13:35:00,62.11,62.33,62.09,62.25,14138.0,53.8202,54.0108,53.8028,53.9415,14138.0
2020-10-14 13:40:00,62.27,62.27,62.19,62.26,9183.0,53.9588,53.9588,53.8895,53.9502,9183.0
2020-10-14 13:45:00,62.24,62.45,62.2,62.45,6884.0,53.9328,54.1148,53.8982,54.1148,6884.0
2020-10-14 13:50:00,62.44,62.44,62.27,62.37,7714.0,54.1061,54.1061,53.9588,54.0455,7714.0
2020-10-14 13:55:00,62.38,62.42,62.29,62.3,7654.0,54.0541,54.0888,53.9762,53.9848,7654.0
2020-10-14 14:00:00,62.31,62.31,62.25,62.29,6063.0,53.9935,53.9935,53.9415,53.9762,6063.0
2020-10-14 14:05:00,62.3,62.38,62.29,62.38,4951.0,53.9848,54.0541,53.9762,54.0541,4951.0
2020-10-14 14:10:00,62.33,62.38,62.33,62.34,7380.0,54.0108,54.0541,54.0108,54.0195,7380.0
2020-10-14 14:15:00,62.34,62.34,62.26,62.26,10303.0,54.0195,54.0195,53.9502,53.9502,10303.0
2020-10-14 14:20:00,62.24,62.3,62.17,62.24,16865.0,53.9328,53.9848,53.8722,53.9328,16865.0
2020-10-14 14:25:00,62.22,62.23,61.8,61.88,18904.0,53.9155,53.9242,53.5516,53.6209,18904.0
2020-10-14 14:30:00,61.86,61.93,61.72,61.83,93585.0,53.6035,53.6642,53.4822,53.5775,93585.0
2020-10-14 14:35:00,61.84,61.91,61.67,61.73,60013.0,53.5862,53.6469,53.4389,53.4909,60013.0
2020-10-14 14:40:00,61.72,62.07,61.71,62.01,37745.0,53.4822,53.7855,53.4736,53.7335,37745.0
2020-10-14 14:45:00,62.03,62.18,61.99,62.13,20880.0,53.7509,53.8808,53.7162,53.8375,20880.0
2020-10-14 14:50:00,62.13,62.29,62.1,62.26,15845.0,53.8375,53.9762,53.8115,53.9502,15845.0
2020-10-14 14:55:00,62.23,62.32,62.22,62.3,17645.0,53.9242,54.0021,53.9155,53.9848,17645.0
2020-10-14 15:00:00,62.29,62.4,62.24,62.37,48288.0,53.9762,54.0715,53.9328,54.0455,48288.0
2020-10-14 15:05:00,62.38,62.71,62.37,62.69,66582.0,54.0541,54.3401,54.0455,54.3228,66582.0
2020-10-14 15:10:00,62.71,62.74,62.6,62.65,22486.0,54.3401,54.3661,54.2448,54.2881,22486.0
2020-10-14 15:15:00,62.67,62.78,62.65,62.7,33061.0,54.3054,54.4008,54.2881,54.3314,33061.0
2020-10-14 15:20:00,62.71,62.78,62.58,62.58,33220.0,54.3401,54.4008,54.2274,54.2274,33220.0
2020-10-14 15:25:00,62.56,62.59,62.5,62.57,20997.0,54.2101,54.2361,54.1581,54.2188,20997.0
2020-10-14 15:30:00,62.55,62.67,62.53,62.63,14416.0,54.2015,54.3054,54.1841,54.2708,14416.0
2020-10-14 15:35:00,62.63,62.63,62.49,62.54,27001.0,54.2708,54.2708,54.1495,54.1928,27001.0
2020-10-14 15:40:00,62.54,62.63,62.45,62.52,25800.0,54.1928,54.2708,54.1148,54.1755,25800.0
2020-10-14 15:45:00,62.51,62.71,62.46,62.58,63206.0,54.1668,54.3401,54.1235,54.2274,63206.0
2020-10-14 15:50:00,62.58,62.6,62.49,62.5,44108.0,54.2274,54.2448,54.1495,54.1581,44108.0
2020-10-14 15:55:00,62.49,62.5,62.32,62.34,67856.0,54.1495,54.1581,54.0021,54.0195,67856.0
2020-10-15 09:30:00,61.68,62.27,61.45,62.09,50984.0,53.4476,53.9588,53.2483,53.8028,50984.0
2020-10-15 09:35:00,62.09,62.23,61.88,62.2,20911.0,53.8028,53.9242,53.6209,53.8982,20911.0
2020-10-15 09:40:00,62.14,62.27,62.12,62.18,42521.0,53.8462,53.9588,53.8288,53.8808,42521.0
2020-10-15 09:45:00,62.2,62.66,62.11,62.5,121754.0,53.8982,54.2968,53.8202,54.1581,121754.0
2020-10-15 09:50:00,62.56,62.87,62.52,62.79,24575.0,54.2101,54.4787,54.1755,54.4094,24575.0
2020-10-15 09:55:00,62.8,62.91,62.56,62.74,13589.0,54.4181,54.5134,54.2101,54.3661,13589.0
2020-10-15 10:00:00,62.71,62.74,62.54,62.69,11812.0,54.3401,54.3661,54.1928,54.3228,11812.0
2020-10-15 10:05:00,62.81,62.84,62.65,62.66,13407.0,54.4267,54.4527,54.2881,54.2968,13407.0
2020-10-15 10:10:00,62.63,62.67,62.44,62.61,10735.0,54.2708,54.3054,54.1061,54.2534,10735.0
2020-10-15 10:15:00,62.63,62.91,62.59,62.86,28726.0,54.2708,54.5134,54.2361,54.4701,28726.0
2020-10-15 10:20:00,62.83,62.86,62.76,62.83,7906.0,54.4441,54.4701,54.3834,54.4441,7906.0
2020-10-15 10:25:00,62.85,62.85,62.74,62.83,7157.0,54.4614,54.4614,54.3661,54.4441,7157.0
2020-10-15 10:30:00,62.84,62.91,62.69,62.75,12357.0,54.4527,54.5134,54.3228,54.3748,12357.0
2020-10-15 10:35:00,62.75,62.79,62.65,62.65,12704.0,54.3748,54.4094,54.2881,54.2881,12704.0
2020-10-15 10:40:00,62.63,62.65,62.44,62.46,20279.0,54.2708,54.2881,54.1061,54.1235,20279.0
2020-10-15 10:45:00,62.44,62.55,62.43,62.53,10936.0,54.1061,54.2015,54.0975,54.1841,10936.0
2020-10-15 10:50:00,62.51,62.6,62.45,62.45,5604.0,54.1668,54.2448,54.1148,54.1148,5604.0
2020-10-15 10:55:00,62.46,62.61,62.4,62.53,7847.0,54.1235,54.2534,54.0715,54.1841,7847.0
2020-10-15 11:00:00,62.54,62.57,62.46,62.52,10444.0,54.1928,54.2188,54.1235,54.1755,10444.0
2020-10-15 11:05:00,62.54,62.66,62.49,62.62,4432.0,54.1928,54.2968,54.1495,54.2621,4432.0
2020-10-15 11:10:00,62.63,62.63,62.51,62.53,6602.0,54.2708,54.2708,54.1668,54.1841,6602.0
2020-10-15 11:15:00,62.54,62.67,62.47,62.63,10307.0,54.1928,54.3054,54.1321,54.2708,10307.0
2020-10-15 11:20:00,62.63,62.7,62.59,62.62,6295.0,54.2708,54.3314,54.2361,54.2621,6295.0
2020-10-15 11:25:00,62.62,62.62,62.51,62.56,6417.0,54.2621,54.2621,54.1668,54.2101,6417.0
2020-10-15 11:30:00,62.56,62.64,62.5,62.56,8552.0,54.2101,54.2794,54.1581,54.2101,8552.0
2020-10-15 11:35:00,62.57,62.7,62.54,62.64,5117.0,54.2188,54.3314,54.1928,54.2794,5117.0
2020-10-15 11:40:00,62.68,62.71,62.62,62.67,26939.0,54.3141,54.3401,54.2621,54.3054,26939.0
2020-10-15 11:45:00,62.67,62.72,62.47,62.53,32252.0,54.3054,54.3488,54.1321,54.1841,32252.0
2020-10-15 11:50:00,62.54,63.1,62.49,63.05,96922.0,54.1928,54.678,54.1495,54.6347,96922.0
2020-10-15 11:55:00,63.08,63.17,62.95,62.96,28168.0,54.6607,54.7387,54.5481,54.5567,28168.0
2020-10-15 12:00:00,62.87,62.88,62.67,62.8,10428.0,54.4787,54.4874,54.3054,54.4181,10428.0
2020-10-15 12:05:00,62.81,62.86,62.74,62.83,5102.0,54.4267,54.4701,54.3661,54.4441,5102.0
2020-10-15 12:10:00,62.83,62.94,62.83,62.86,3702.0,54.4441,54.5394,54.4441,54.4701,3702.0
2020-10-15 12:15:00,62.83,63.04,62.83,62.9,16040.0,54.4441,54.6261,54.4441,54.5047,16040.0
2020-10-15 12:20:00,62.92,63.0,62.87,62.99,5513.0,54.5221,54.5914,54.4787,54.5827,5513.0
2020-10-15 12:25:00,62.99,63.01,62.65,62.67,19439.0,54.5827,54.6001,54.2881,54.3054,19439.0
2020-10-15 12:30:00,62.67,62.7,62.43,62.65,71318.0,54.3054,54.3314,54.0975,54.2881,71318.0
2020-10-15 12:35:00,62.66,62.67,62.45,62.49,30474.0,54.2968,54.3054,54.1148,54.1495,30474.0
2020-10-15 12:40:00,62.5,62.51,62.27,62.27,13935.0,54.1581,54.1668,53.9588,53.9588,13935.0
2020-10-15 12:45:00,62.25,62.27,62.07,62.25,17215.0,53.9415,53.9588,53.7855,53.9415,17215.0
2020-10-15 12:50:00,62.3,62.43,62.21,62.21,7950.0,53.9848,54.0975,53.9068,53.9068,7950.0
2020-10-15 12:55:00,62.21,62.31,62.16,62.26,11139.0,53.9068,53.9935,53.8635,53.9502,11139.0
2020-10-15 13:00:00,62.3,62.35,62.21,62.25,6830.0,53.9848,54.0281,53.9068,53.9415,6830.0
2020-10-15 13:05:00,62.32,62.44,62.32,62.42,5710.0,54.0021,54.1061,54.0021,54.0888,5710.0
2020-10-15 13:10:00,62.42,62.46,62.35,62.46,8139.0,54.0888,54.1235,54.0281,54.1235,8139.0
2020-10-15 13:15:00,62.48,62.51,62.34,62.38,10269.0,54.1408,54.1668,54.0195,54.0541,10269.0
2020-10-15 13:20:00,62.35,62.5,62.35,62.46,7157.0,54.0281,54.1581,54.0281,54.1235,7157.0
2020-10-15 13:25:00,62.46,62.52,62.44,62.47,7177.0,54.1235,54.1755,54.1061,54.1321,7177.0
2020-10-15 13:30:00,62.47,62.47,62.31,62.33,10817.0,54.1321,54.1321,53.9935,54.0108,10817.0
2020-10-15 13:35:00,62.38,62.39,62.33,62.39,4964.0,54.0541,54.0628,54.0108,54.0628,4964.0
2020-10-15 13:40:00,62.41,62.52,62.41,62.51,6864.0,54.0801,54.1755,54.0801,54.1668,6864.0
2020-10-15 13:45:00,62.51,62.51,62.42,62.48,4775.0,54.1668,54.1668,54.0888,54.1408,4775.0
2020-10-15 13:50:00,62.49,62.5,62.44,62.45,3993.0,54.1495,54.1581,54.1061,54.1148,3993.0
2020-10-15 13:55:00,62.43,62.5,62.42,62.47,6300.0,54.0975,54.1581,54.0888,54.1321,6300.0
2020-10-15 14:00:00,62.49,62.5,62.44,62.48,4651.0,54.1495,54.1581,54.1061,54.1408,4651.0
2020-10-15 14:05:00,62.49,62.58,62.47,62.57,5980.0,54.1495,54.2274,54.1321,54.2188,5980.0
2020-10-15 14:10:00,62.58,62.59,62.5,62.57,10904.0,54.2274,54.2361,54.1581,54.2188,10904.0
2020-10-15 14:15:00,62.57,62.58,62.5,62.5,5462.0,54.2188,54.2274,54.1581,54.1581,5462.0
2020-10-15 14:20:00,62.5,62.54,62.39,62.39,6936.0,54.1581,54.1928,54.0628,54.0628,6936.0
2020-10-15 14:25:00,62.4,62.5,62.4,62.5,10529.0,54.0715,54.1581,54.0715,54.1581,10529.0
2020-10-15 14:30:00,62.48,62.57,62.45,62.57,7213.0,54.1408,54.2188,54.1148,54.2188,7213.0
2020-10-15 14:35:00,62.56,62.6,62.53,62.55,5239.0,54.2101,54.2448,54.1841,54.2015,5239.0
2020-10-15 14:40:00,62.58,62.67,62.58,62.67,4832.0,54.2274,54.3054,54.2274,54.3054,4832.0
2020-10-15 14:45:00,62.64,62.64,62.51,62.57,9988.0,54.2794,54.2794,54.1668,54.2188,9988.0
2020-10-15 14:50:00,62.57,62.65,62.57,62.62,6863.0,54.2188,54.2881,54.2188,54.2621,6863.0
2020-10-15 14:55:00,62.63,62.67,62.62,62.66,7293.0,54.2708,54.3054,54.2621,54.2968,7293.0
2020-10-15 15:00:00,62.65,62.77,62.65,62.76,8737.0,54.2881,54.3921,54.2881,54.3834,8737.0
2020-10-15 15:05:00,62.78,62.82,62.75,62.75,6231.0,54.4008,54.4354,54.3748,54.3748,6231.0
2020-10-15 15:10:00,62.78,62.79,62.73,62.77,5411.0,54.4008,54.4094,54.3574,54.3921,5411.0
2020-10-15 15:15:00,62.77,62.85,62.71,62.85,10779.0,54.3921,54.4614,54.3401,54.4614,10779.0
2020-10-15 15:20:00,62.83,62.86,62.78,62.79,14733.0,54.4441,54.4701,54.4008,54.4094,14733.0
2020-10-15 15:25:00,62.8,62.9,62.79,62.84,15635.0,54.4181,54.5047,54.4094,54.4527,15635.0
2020-10-15 15:30:00,62.85,62.97,62.82,62.96,24920.0,54.4614,54.5654,54.4354,54.5567,24920.0
2020-10-15 15:35:00,62.96,62.96,62.84,62.87,33364.0,54.5567,54.5567,54.4527,54.4787,33364.0
2020-10-15 15:40:00,62.88,62.99,62.86,62.94,35481.0,54.4874,54.5827,54.4701,54.5394,35481.0
2020-10-15 15:45:00,62.94,63.01,62.83,62.84,36197.0,54.5394,54.6001,54.4441,54.4527,36197.0
2020-10-15 15:50:00,62.83,62.91,62.77,62.89,60660.0,54.4441,54.5134,54.3921,54.4961,60660.0
2020-10-15 15:55:00,62.89,63.09,62.85,63.06,166470.0,54.4961,54.6694,54.4614,54.6434,166470.0
2020-10-16 09:30:00,63.1,63.29,62.57,63.04,26994.0,54.678,54.8427,54.2188,54.6261,26994.0
2020-10-16 09:35:00,63.09,63.18,62.78,62.93,12471.0,54.6694,54.7474,54.4008,54.5307,12471.0
2020-10-16 09:40:00,62.93,63.1,62.87,62.93,5808.0,54.5307,54.678,54.4787,54.5307,5808.0
2020-10-16 09:45:00,62.82,62.87,62.44,62.48,10641.0,54.4354,54.4787,54.1061,54.1408,10641.0
2020-10-16 09:50:00,62.53,62.65,62.34,62.62,12671.0,54.1841,54.2881,54.0195,54.2621,12671.0
2020-10-16 09:55:00,62.58,62.69,62.57,62.67,26252.0,54.2274,54.3228,54.2188,54.3054,26252.0
2020-10-16 10:00:00,62.62,62.78,62.54,62.72,9400.0,54.2621,54.4008,54.1928,54.3488,9400.0
2020-10-16 10:05:00,62.73,62.78,62.54,62.54,8650.0,54.3574,54.4008,54.1928,54.1928,8650.0
2020-10-16 10:10:00,62.53,62.55,62.44,62.54,8487.0,54.1841,54.2015,54.1061,54.1928,8487.0
2020-10-16 10:15:00,62.55,62.86,62.52,62.83,9431.0,54.2015,54.4701,54.1755,54.4441,9431.0
2020-10-16 10:20:00,62.83,62.91,62.72,62.73,7798.0,54.4441,54.5134,54.3488,54.3574,7798.0
2020-10-16 10:25:00,62.76,62.88,62.66,62.84,11010.0,54.3834,54.4874,54.2968,54.4527,11010.0
2020-10-16 10:30:00,62.9,62.9,62.72,62.78,12348.0,54.5047,54.5047,54.3488,54.4008,12348.0
2020-10-16 10:35:00,62.76,62.82,62.61,62.61,8728.0,54.3834,54.4354,54.2534,54.2534,8728.0
2020-10-16 10:40:00,62.66,62.76,62.66,62.67,4879.0,54.2968,54.3834,54.2968,54.3054,4879.0
2020-10-16 10:45:00,62.65,62.8,62.6,62.65,7034.0,54.2881,54.4181,54.2448,54.2881,7034.0
2020-10-16 10:50:00,62.65,62.68,62.6,62.68,5728.0,54.2881,54.3141,54.2448,54.3141,5728.0
2020-10-16 10:55:00,62.65,62.67,62.48,62.65,14449.0,54.2881,54.3054,54.1408,54.2881,14449.0
2020-10-16 11:00:00,62.62,62.62,62.46,62.47,12423.0,54.2621,54.2621,54.1235,54.1321,12423.0
2020-10-16 11:05:00,62.46,62.52,62.39,62.4,26871.0,54.1235,54.1755,54.0628,54.0715,26871.0
2020-10-16 11:10:00,62.4,62.4,61.96,62.05,51796.0,54.0715,54.0715,53.6902,53.7682,51796.0
2020-10-16 11:15:00,62.05,62.05,61.75,61.8,21555.0,53.7682,53.7682,53.5082,53.5516,21555.0
2020-10-16 11:20:00,61.8,61.8,61.62,61.74,18857.0,53.5516,53.5516,53.3956,53.4996,18857.0
2020-10-16 11:25:00,61.72,61.78,61.61,61.7,17837.0,53.4822,53.5342,53.3869,53.4649,17837.0
2020-10-16 11:30:00,61.65,61.87,61.65,61.87,9341.0,53.4216,53.6122,53.4216,53.6122,9341.0
2020-10-16 11:35:00,61.87,62.02,61.83,61.98,13536.0,53.6122,53.7422,53.5775,53.7075,13536.0
2020-10-16 11:40:00,61.94,62.03,61.83,62.0,7106.0,53.6729,53.7509,53.5775,53.7249,7106.0
2020-10-16 11:45:00,61.98,62.16,61.95,62.16,12386.0,53.7075,53.8635,53.6815,53.8635,12386.0
2020-10-16 11:50:00,62.17,62.21,62.1,62.18,5001.0,53.8722,53.9068,53.8115,53.8808,5001.0
2020-10-16 11:55:00,62.16,62.3,62.1,62.22,8684.0,53.8635,53.9848,53.8115,53.9155,8684.0
2020-10-16 12:00:00,62.18,62.2,62.02,62.13,6714.0,53.8808,53.8982,53.7422,53.8375,6714.0
2020-10-16 12:05:00,62.1,62.13,61.99,62.08,8545.0,53.8115,53.8375,53.7162,53.7942,8545.0
2020-10-16 12:10:00,62.06,62.14,62.06,62.14,4965.0,53.7769,53.8462,53.7769,53.8462,4965.0
2020-10-16 12:15:00,62.17,62.27,62.15,62.23,5628.0,53.8722,53.9588,53.8548,53.9242,5628.0
2020-10-16 12:20:00,62.2,62.22,62.16,62.2,6521.0,53.8982,53.9155,53.8635,53.8982,6521.0
2020-10-16 12:25:00,62.18,62.28,62.16,62.16,4727.0,53.8808,53.9675,53.8635,53.8635,4727.0
2020-10-16 12:30:00,62.18,62.2,62.07,62.2,9195.0,53.8808,53.8982,53.7855,53.8982,9195.0
2020-10-16 12:35:00,62.2,62.2,62.07,62.16,52270.0,53.8982,53.8982,53.7855,53.8635,52270.0
2020-10-16 12:40:00,62.14,62.15,61.96,62.02,19219.0,53.8462,53.8548,53.6902,53.7422,19219.0
2020-10-16 12:45:00,62.02,62.05,61.92,61.93,8760.0,53.7422,53.7682,53.6555,53.6642,8760.0
2020-10-16 12:50:00,61.93,62.05,61.9,62.05,6484.0,53.6642,53.7682,53.6382,53.7682,6484.0
2020-10-16 12:55:00,62.05,62.17,62.03,62.11,4120.0,53.7682,53.8722,53.7509,53.8202,4120.0
2020-10-16 13:00:00,62.1,62.2,62.1,62.16,6920.0,53.8115,53.8982,53.8115,53.8635,6920.0
2020-10-16 13:05:00,62.14,62.19,62.12,62.17,18031.0,53.8462,53.8895,53.8288,53.8722,18031.0
2020-10-16 13:10:00,62.19,62.26,62.14,62.18,19196.0,53.8895,53.9502,53.8462,53.8808,19196.0
2020-10-16 13:15:00,62.18,62.22,62.18,62.22,4200.0,53.8808,53.9155,53.8808,53.9155,4200.0
2020-10-16 13:20:00,62.2,62.27,62.14,62.14,20243.0,53.8982,53.9588,53.8462,53.8462,20243.0
2020-10-16 13:25:00,62.09,62.18,62.06,62.18,5083.0,53.8028,53.8808,53.7769,53.8808,5083.0
2020-10-16 13:30:00,62.21,62.3,62.18,62.25,15162.0,53.9068,53.9848,53.8808,53.9415,15162.0
2020-10-16 13:35:00,62.27,62.29,62.18,62.19,58821.0,53.9588,53.9762,53.8808,53.8895,58821.0
2020-10-16 13:40:00,62.19,62.2,62.02,62.02,5033.0,53.8895,53.8982,53.7422,53.7422,5033.0
2020-10-16 13:45:00,62.01,62.04,61.94,61.99,3489.0,53.7335,53.7595,53.6729,53.7162,3489.0
2020-10-16 13:50:00,61.99,62.01,61.96,61.97,5050.0,53.7162,53.7335,53.6902,53.6989,5050.0
2020-10-16 13:55:00,61.94,61.97,61.88,61.88,4918.0,53.6729,53.6989,53.6209,53.6209,4918.0
2020-10-16 14:00:00,61.89,62.04,61.89,61.93,6461.0,53.6295,53.7595,53.6295,53.6642,6461.0
2020-10-16 14:05:00,61.95,62.04,61.94,62.0,10842.0,53.6815,53.7595,53.6729,53.7249,10842.0
2020-10-16 14:10:00,62.01,62.01,61.91,61.91,2442.0,53.7335,53.7335,53.6469,53.6469,2442.0
2020-10-16 14:15:00,61.91,61.92,61.86,61.92,7798.0,53.6469,53.6555,53.6035,53.6555,7798.0
2020-10-16 14:20:00,61.92,61.97,61.86,61.89,3763.0,53.6555,53.6989,53.6035,53.6295,3763.0
2020-10-16 14:25:00,61.89,61.95,61.84,61.92,7273.0,53.6295,53.6815,53.5862,53.6555,7273.0
2020-10-16 14:30:00,61.91,62.04,61.91,62.03,6290.0,53.6469,53.7595,53.6469,53.7509,6290.0
2020-10-16 14:35:00,62.03,62.03,61.92,61.93,4626.0,53.7509,53.7509,53.6555,53.6642,4626.0
2020-10-16 14:40:00,61.93,61.93,61.81,61.86,8906.0,53.6642,53.6642,53.5602,53.6035,8906.0
2020-10-16 14:45:00,61.86,61.86,61.81,61.83,7478.0,53.6035,53.6035,53.5602,53.5775,7478.0
2020-10-16 14:50:00,61.84,61.99,61.82,61.99,5999.0,53.5862,53.7162,53.5689,53.7162,5999.0
2020-10-16 14:55:00,61.98,62.02,61.94,61.94,11247.0,53.7075,53.7422,53.6729,53.6729,11247.0
2020-10-16 15:00:00,61.94,62.15,61.93,62.07,35002.0,53.6729,53.8548,53.6642,53.7855,35002.0
2020-10-16 15:05:00,62.05,62.08,61.99,62.01,8423.0,53.7682,53.7942,53.7162,53.7335,8423.0
2020-10-16 15:10:00,62.01,62.03,61.89,61.89,7087.0,53.7335,53.7509,53.6295,53.6295,7087.0
2020-10-16 15:15:00,61.89,61.93,61.89,61.9,5356.0,53.6295,53.6642,53.6295,53.6382,5356.0
2020-10-16 15:20:00,61.91,61.91,61.77,61.8,9939.0,53.6469,53.6469,53.5256,53.5516,9939.0
2020-10-16 15:25:00,61.8,61.82,61.73,61.77,9762.0,53.5516,53.5689,53.4909,53.5256,9762.0
2020-10-16 15:30:00,61.75,61.79,61.72,61.72,13102.0,53.5082,53.5429,53.4822,53.4822,13102.0
2020-10-16 15:35:00,61.72,61.74,61.59,61.59,28881.0,53.4822,53.4996,53.3696,53.3696,28881.0
2020-10-16 15:40:00,61.59,61.59,61.52,61.57,17708.0,53.3696,53.3696,53.3089,53.3523,17708.0
2020-10-16 15:45:00,61.57,61.64,61.55,61.6,21109.0,53.3523,53.4129,53.3349,53.3782,21109.0
2020-10-16 15:50:00,61.59,61.59,61.39,61.39,51387.0,53.3696,53.3696,53.1963,53.1963,51387.0
2020-10-16 15:55:00,61.4,61.56,61.39,61.49,78591.0,53.2049,53.3436,53.1963,53.2829,78591.0
2020-10-19 09:30:00,61.51,61.92,61.3,61.55,22153.0,53.3003,53.6555,53.1183,53.3349,22153.0
2020-10-19 09:35:00,61.62,61.7,61.31,61.55,8077.0,53.3956,53.4649,53.127,53.3349,8077.0
2020-10-19 09:40:00,61.55,62.19,61.54,62.19,17904.0,53.3349,53.8895,53.3263,53.8895,17904.0
2020-10-19 09:45:00,62.12,62.48,62.02,62.36,28943.0,53.8288,54.1408,53.7422,54.0368,28943.0
2020-10-19 09:50:00,62.33,62.37,62.21,62.25,11475.0,54.0108,54.0455,53.9068,53.9415,11475.0
2020-10-19 09:55:00,62.35,62.35,61.93,61.94,7361.0,54.0281,54.0281,53.6642,53.6729,7361.0
2020-10-19 10:00:00,61.88,62.11,61.85,62.11,7184.0,53.6209,53.8202,53.5949,53.8202,7184.0
2020-10-19 10:05:00,62.05,62.22,62.02,62.03,10785.0,53.7682,53.9155,53.7422,53.7509,10785.0
2020-10-19 10:10:00,62.08,62.2,61.94,62.18,7700.0,53.7942,53.8982,53.6729,53.8808,7700.0
2020-10-19 10:15:00,62.21,62.35,62.17,62.33,4398.0,53.9068,54.0281,53.8722,54.0108,4398.0
2020-10-19 10:20:00,62.34,62.41,62.27,62.34,3086.0,54.0195,54.0801,53.9588,54.0195,3086.0
2020-10-19 10:25:00,62.3,62.44,62.25,62.43,6772.0,53.9848,54.1061,53.9415,54.0975,6772.0
2020-10-19 10:30:00,62.43,62.47,62.37,62.43,11441.0,54.0975,54.1321,54.0455,54.0975,11441.0
2020-10-19 10:35:00,62.43,62.43,62.18,62.21,3615.0,54.0975,54.0975,53.8808,53.9068,3615.0
2020-10-19 10:40:00,62.25,62.32,62.2,62.2,6421.0,53.9415,54.0021,53.8982,53.8982,6421.0
2020-10-19 10:45:00,62.15,62.3,62.09,62.24,3873.0,53.8548,53.9848,53.8028,53.9328,3873.0
2020-10-19 10:50:00,62.23,62.38,62.18,62.35,4131.0,53.9242,54.0541,53.8808,54.0281,4131.0
2020-10-19 10:55:00,62.3,62.4,62.27,62.3,7049.0,53.9848,54.0715,53.9588,53.9848,7049.0
2020-10-19 11:00:00,62.31,62.4,62.28,62.38,14731.0,53.9935,54.0715,53.9675,54.0541,14731.0
2020-10-19 11:05:00,62.34,62.54,62.34,62.54,6495.0,54.0195,54.1928,54.0195,54.1928,6495.0
2020-10-19 11:10:00,62.49,62.56,62.4,62.42,12187.0,54.1495,54.2101,54.0715,54.0888,12187.0
2020-10-19 11:15:00,62.41,62.47,62.36,62.38,3611.0,54.0801,54.1321,54.0368,54.0541,3611.0
2020-10-19 11:20:00,62.36,62.36,61.95,62.03,28766.0,54.0368,54.0368,53.6815,53.7509,28766.0
2020-10-19 11:25:00,62.05,62.11,62.01,62.11,4821.0,53.7682,53.8202,53.7335,53.8202,4821.0
2020-10-19 11:30:00,62.08,62.13,62.04,62.04,4030.0,53.7942,53.8375,53.7595,53.7595,4030.0
2020-10-19 11:35:00,62.09,62.14,62.0,62.0,2326.0,53.8028,53.8462,53.7249,53.7249,2326.0
2020-10-19 11:40:00,62.0,62.08,62.0,62.0,5595.0,53.7249,53.7942,53.7249,53.7249,5595.0
2020-10-19 11:45:00,62.05,62.12,62.0,62.12,5460.0,53.7682,53.8288,53.7249,53.8288,5460.0
2020-10-19 11:50:00,62.1,62.2,62.1,62.18,2658.0,53.8115,53.8982,53.8115,53.8808,2658.0
2020-10-19 11:55:00,62.19,62.24,62.16,62.16,4403.0,53.8895,53.9328,53.8635,53.8635,4403.0
2020-10-19 12:00:00,62.15,62.21,62.07,62.17,3204.0,53.8548,53.9068,53.7855,53.8722,3204.0
2020-10-19 12:05:00,62.17,62.17,62.07,62.14,2576.0,53.8722,53.8722,53.7855,53.8462,2576.0
2020-10-19 12:10:00,62.15,62.16,62.04,62.04,2450.0,53.8548,53.8635,53.7595,53.7595,2450.0
2020-10-19 12:15:00,62.08,62.14,62.04,62.1,3882.0,53.7942,53.8462,53.7595,53.8115,3882.0
2020-10-19 12:20:00,62.09,62.1,61.97,62.08,8311.0,53.8028,53.8115,53.6989,53.7942,8311.0
2020-10-19 12:25:00,62.07,62.13,62.02,62.13,4859.0,53.7855,53.8375,53.7422,53.8375,4859.0
2020-10-19 12:30:00,62.12,62.16,62.1,62.11,3266.0,53.8288,53.8635,53.8115,53.8202,3266.0
2020-10-19 12:35:00,62.13,62.17,62.04,62.05,2802.0,53.8375,53.8722,53.7595,53.7682,2802.0
2020-10-19 12:40:00,62.04,62.19,62.04,62.17,6818.0,53.7595,53.8895,53.7595,53.8722,6818.0
2020-10-19 12:45:00,62.13,62.21,62.08,62.19,5088.0,53.8375,53.9068,53.7942,53.8895,5088.0
2020-10-19 12:50:00,62.18,62.18,62.07,62.17,5286.0,53.8808,53.8808,53.7855,53.8722,5286.0
2020-10-19 12:55:00,62.09,62.19,62.08,62.13,4660.0,53.8028,53.8895,53.7942,53.8375,4660.0
2020-10-19 13:00:00,62.2,62.34,62.19,62.2,14811.0,53.8982,54.0195,53.8895,53.8982,14811.0
2020-10-19 13:05:00,62.2,62.21,62.14,62.21,3296.0,53.8982,53.9068,53.8462,53.9068,3296.0
2020-10-19 13:10:00,62.17,62.37,62.17,62.33,3328.0,53.8722,54.0455,53.8722,54.0108,3328.0
2020-10-19 13:15:00,62.31,62.31,62.22,62.23,2900.0,53.9935,53.9935,53.9155,53.9242,2900.0
2020-10-19 13:20:00,62.24,62.25,62.15,62.2,1961.0,53.9328,53.9415,53.8548,53.8982,1961.0
2020-10-19 13:25:00,62.18,62.21,62.16,62.18,1056.0,53.8808,53.9068,53.8635,53.8808,1056.0
2020-10-19 13:30:00,62.22,62.23,62.02,62.03,12301.0,53.9155,53.9242,53.7422,53.7509,12301.0
2020-10-19 13:35:00,62.03,62.06,61.99,62.03,15807.0,53.7509,53.7769,53.7162,53.7509,15807.0
2020-10-19 13:40:00,62.01,62.03,61.73,61.77,18023.0,53.7335,53.7509,53.4909,53.5256,18023.0
2020-10-19 13:45:00,61.76,61.76,61.56,61.58,5697.0,53.5169,53.5169,53.3436,53.3609,5697.0
2020-10-19 13:50:00,61.61,61.61,61.5,61.55,9732.0,53.3869,53.3869,53.2916,53.3349,9732.0
2020-10-19 13:55:00,61.55,61.63,61.46,61.51,12781.0,53.3349,53.4042,53.2569,53.3003,12781.0
2020-10-19 14:00:00,61.51,61.51,61.42,61.43,2447.0,53.3003,53.3003,53.2223,53.2309,2447.0
2020-10-19 14:05:00,61.47,61.51,61.45,61.47,6294.0,53.2656,53.3003,53.2483,53.2656,6294.0
2020-10-19 14:10:00,61.46,61.6,61.45,61.6,4320.0,53.2569,53.3782,53.2483,53.3782,4320.0
2020-10-19 14:15:00,61.61,61.71,61.6,61.6,7500.0,53.3869,53.4736,53.3782,53.3782,7500.0
2020-10-19 14:20:00,61.6,61.67,61.58,61.65,4162.0,53.3782,53.4389,53.3609,53.4216,4162.0
2020-10-19 14:25:00,61.69,61.73,61.65,61.68,2207.0,53.4562,53.4909,53.4216,53.4476,2207.0
2020-10-19 14:30:00,61.65,61.68,61.45,61.48,5640.0,53.4216,53.4476,53.2483,53.2743,5640.0
2020-10-19 14:35:00,61.48,61.51,61.38,61.41,4755.0,53.2743,53.3003,53.1876,53.2136,4755.0
2020-10-19 14:40:00,61.41,61.43,61.35,61.39,6422.0,53.2136,53.2309,53.1616,53.1963,6422.0
2020-10-19 14:45:00,61.38,61.38,61.16,61.16,8604.0,53.1876,53.1876,52.997,52.997,8604.0
2020-10-19 14:50:00,61.14,61.21,61.1,61.13,8725.0,52.9796,53.0403,52.945,52.971,8725.0
2020-10-19 14:55:00,61.12,61.24,61.1,61.14,8072.0,52.9623,53.0663,52.945,52.9796,8072.0
2020-10-19 15:00:00,61.13,61.16,60.96,61.02,23117.0,52.971,52.997,52.8237,52.8757,23117.0
2020-10-19 15:05:00,61.04,61.04,60.93,61.03,10686.0,52.893,52.893,52.7977,52.8843,10686.0
2020-10-19 15:10:00,61.05,61.36,61.03,61.31,8180.0,52.9017,53.1703,52.8843,53.127,8180.0
2020-10-19 15:15:00,61.31,61.31,61.17,61.19,9518.0,53.127,53.127,53.0056,53.023,9518.0
2020-10-19 15:20:00,61.19,61.24,61.13,61.13,6935.0,53.023,53.0663,52.971,52.971,6935.0
2020-10-19 15:25:00,61.13,61.47,61.13,61.45,53440.0,52.971,53.2656,52.971,53.2483,53440.0
2020-10-19 15:30:00,61.45,61.53,61.42,61.44,11534.0,53.2483,53.3176,53.2223,53.2396,11534.0
2020-10-19 15:35:00,61.43,61.69,61.43,61.68,30003.0,53.2309,53.4562,53.2309,53.4476,30003.0
2020-10-19 15:40:00,61.65,61.72,61.4,61.41,24328.0,53.4216,53.4822,53.2049,53.2136,24328.0
2020-10-19 15:45:00,61.43,61.57,61.37,61.41,14126.0,53.2309,53.3523,53.1789,53.2136,14126.0
2020-10-19 15:50:00,61.38,61.42,61.03,61.07,33359.0,53.1876,53.2223,52.8843,52.919,33359.0
2020-10-19 15:55:00,61.07,61.31,61.04,61.24,77975.0,52.919,53.127,52.893,53.0663,77975.0
2020-10-20 09:30:00,61.62,61.62,61.09,61.09,9410.0,53.3956,53.3956,52.9363,52.9363,9410.0
2020-10-20 09:35:00,61.2,61.38,61.13,61.24,4843.0,53.0316,53.1876,52.971,53.0663,4843.0
2020-10-20 09:40:00,61.21,61.3,61.05,61.3,6100.0,53.0403,53.1183,52.9017,53.1183,6100.0
2020-10-20 09:45:00,61.3,61.45,61.22,61.36,3662.0,53.1183,53.2483,53.049,53.1703,3662.0
2020-10-20 09:50:00,61.43,61.43,61.26,61.37,16499.0,53.2309,53.2309,53.0836,53.1789,16499.0
2020-10-20 09:55:00,61.37,61.37,61.14,61.22,13005.0,53.1789,53.1789,52.9796,53.049,13005.0
2020-10-20 10:00:00,61.33,61.34,61.1,61.1,11974.0,53.1443,53.153,52.945,52.945,11974.0
2020-10-20 10:05:00,61.11,61.11,60.88,60.89,7103.0,52.9536,52.9536,52.7543,52.763,7103.0
2020-10-20 10:10:00,60.89,61.06,60.58,60.65,18620.0,52.763,52.9103,52.4944,52.555,18620.0
2020-10-20 10:15:00,60.67,60.69,60.45,60.61,21324.0,52.5724,52.5897,52.3817,52.5204,21324.0
2020-10-20 10:20:00,60.59,60.73,60.47,60.73,12298.0,52.5031,52.6244,52.3991,52.6244,12298.0
2020-10-20 10:25:00,60.76,60.87,60.63,60.87,5363.0,52.6504,52.7457,52.5377,52.7457,5363.0
2020-10-20 10:30:00,60.83,60.83,60.75,60.79,2126.0,52.711,52.711,52.6417,52.6764,2126.0
2020-10-20 10:35:00,60.73,60.89,60.73,60.86,3115.0,52.6244,52.763,52.6244,52.737,3115.0
2020-10-20 10:40:00,60.85,60.91,60.81,60.88,2647.0,52.7284,52.7803,52.6937,52.7543,2647.0
2020-10-20 10:45:00,60.88,60.98,60.87,60.93,4636.0,52.7543,52.841,52.7457,52.7977,4636.0
2020-10-20 10:50:00,60.97,61.27,60.97,61.2,10907.0,52.8323,53.0923,52.8323,53.0316,10907.0
2020-10-20 10:55:00,61.18,61.27,61.01,61.02,5855.0,53.0143,53.0923,52.867,52.8757,5855.0
2020-10-20 11:00:00,60.99,60.99,60.85,60.93,13834.0,52.8497,52.8497,52.7284,52.7977,13834.0
2020-10-20 11:05:00,60.97,61.14,60.96,61.14,4847.0,52.8323,52.9796,52.8237,52.9796,4847.0
2020-10-20 11:10:00,61.15,61.21,61.1,61.13,5417.0,52.9883,53.0403,52.945,52.971,5417.0
2020-10-20 11:15:00,61.16,61.21,61.13,61.18,4068.0,52.997,53.0403,52.971,53.0143,4068.0
2020-10-20 11:20:00,61.16,61.42,61.16,61.39,4499.0,52.997,53.2223,52.997,53.1963,4499.0
2020-10-20 11:25:00,61.39,61.51,61.38,61.45,4861.0,53.1963,53.3003,53.1876,53.2483,4861.0
2020-10-20 11:30:00,61.47,61.54,61.39,61.5,5672.0,53.2656,53.3263,53.1963,53.2916,5672.0
2020-10-20 11:35:00,61.52,61.54,61.46,61.53,4065.0,53.3089,53.3263,53.2569,53.3176,4065.0
2020-10-20 11:40:00,61.52,61.55,61.36,61.41,28078.0,53.3089,53.3349,53.1703,53.2136,28078.0
2020-10-20 11:45:00,61.37,61.48,61.37,61.4,6455.0,53.1789,53.2743,53.1789,53.2049,6455.0
2020-10-20 11:50:00,61.45,61.45,61.37,61.38,6173.0,53.2483,53.2483,53.1789,53.1876,6173.0
2020-10-20 11:55:00,61.4,61.4,61.21,61.21,5134.0,53.2049,53.2049,53.0403,53.0403,5134.0
2020-10-20 12:00:00,61.2,61.27,61.12,61.21,6658.0,53.0316,53.0923,52.9623,53.0403,6658.0
2020-10-20 12:05:00,61.23,61.24,60.99,61.03,4851.0,53.0576,53.0663,52.8497,52.8843,4851.0
2020-10-20 12:10:00,61.05,61.26,61.04,61.2,3722.0,52.9017,53.0836,52.893,53.0316,3722.0
2020-10-20 12:15:00,61.2,61.28,61.19,61.24,6586.0,53.0316,53.101,53.023,53.0663,6586.0
2020-10-20 12:20:00,61.25,61.26,61.2,61.25,1300.0,53.075,53.0836,53.0316,53.075,1300.0
2020-10-20 12:25:00,61.25,61.25,61.2,61.22,3300.0,53.075,53.075,53.0316,53.049,3300.0
2020-10-20 12:30:00,61.22,61.46,61.16,61.46,4245.0,53.049,53.2569,52.997,53.2569,4245.0
2020-10-20 12:35:00,61.46,61.51,61.27,61.34,5004.0,53.2569,53.3003,53.0923,53.153,5004.0
2020-10-20 12:40:00,61.35,61.44,61.31,61.4,3806.0,53.1616,53.2396,53.127,53.2049,3806.0
2020-10-20 12:45:00,61.42,61.42,61.22,61.27,2401.0,53.2223,53.2223,53.049,53.0923,2401.0
2020-10-20 12:50:00,61.2,61.22,61.15,61.21,3300.0,53.0316,53.049,52.9883,53.0403,3300.0
2020-10-20 12:55:00,61.21,61.36,61.2,61.36,3141.0,53.0403,53.1703,53.0316,53.1703,3141.0
2020-10-20 13:00:00,61.36,61.42,61.3,61.39,3870.0,53.1703,53.2223,53.1183,53.1963,3870.0
2020-10-20 13:05:00,61.38,61.4,61.3,61.3,4855.0,53.1876,53.2049,53.1183,53.1183,4855.0
2020-10-20 13:10:00,61.3,61.44,61.28,61.43,6058.0,53.1183,53.2396,53.101,53.2309,6058.0
2020-10-20 13:15:00,61.43,61.43,61.36,61.37,3300.0,53.2309,53.2309,53.1703,53.1789,3300.0
2020-10-20 13:20:00,61.37,61.4,61.34,61.34,2142.0,53.1789,53.2049,53.153,53.153,2142.0
2020-10-20 13:25:00,61.34,61.44,61.3,61.39,4745.0,53.153,53.2396,53.1183,53.1963,4745.0
2020-10-20 13:30:00,61.36,61.38,61.31,61.33,3557.0,53.1703,53.1876,53.127,53.1443,3557.0
2020-10-20 13:35:00,61.34,61.42,61.32,61.34,2639.0,53.153,53.2223,53.1356,53.153,2639.0
2020-10-20 13:40:00,61.37,61.37,61.3,61.35,3429.0,53.1789,53.1789,53.1183,53.1616,3429.0
2020-10-20 13:45:00,61.36,61.4,61.32,61.38,3548.0,53.1703,53.2049,53.1356,53.1876,3548.0
2020-10-20 13:50:00,61.37,61.38,61.29,61.29,2643.0,53.1789,53.1876,53.1096,53.1096,2643.0
2020-10-20 13:55:00,61.29,61.32,61.21,61.3,3113.0,53.1096,53.1356,53.0403,53.1183,3113.0
2020-10-20 14:00:00,61.33,61.34,61.26,61.29,1800.0,53.1443,53.153,53.0836,53.1096,1800.0
2020-10-20 14:05:00,61.3,61.35,61.23,61.33,4998.0,53.1183,53.1616,53.0576,53.1443,4998.0
2020-10-20 14:10:00,61.33,61.35,61.28,61.28,4014.0,53.1443,53.1616,53.101,53.101,4014.0
2020-10-20 14:15:00,61.26,61.34,61.26,61.32,1427.0,53.0836,53.153,53.0836,53.1356,1427.0
2020-10-20 14:20:00,61.3,61.31,61.17,61.18,3950.0,53.1183,53.127,53.0056,53.0143,3950.0
2020-10-20 14:25:00,61.18,61.2,61.02,61.03,4500.0,53.0143,53.0316,52.8757,52.8843,4500.0
2020-10-20 14:30:00,61.05,61.17,61.05,61.15,4484.0,52.9017,53.0056,52.9017,52.9883,4484.0
2020-10-20 14:35:00,61.17,61.17,61.06,61.1,3000.0,53.0056,53.0056,52.9103,52.945,3000.0
2020-10-20 14:40:00,61.11,61.13,61.01,61.06,5894.0,52.9536,52.971,52.867,52.9103,5894.0
2020-10-20 14:45:00,61.08,61.08,60.9,60.9,6294.0,52.9277,52.9277,52.7717,52.7717,6294.0
2020-10-20 14:50:00,60.9,60.92,60.82,60.91,10130.0,52.7717,52.789,52.7024,52.7803,10130.0
2020-10-20 14:55:00,60.93,60.96,60.83,60.84,3951.0,52.7977,52.8237,52.711,52.7197,3951.0
2020-10-20 15:00:00,60.85,60.92,60.85,60.88,7914.0,52.7284,52.789,52.7284,52.7543,7914.0
2020-10-20 15:05:00,60.89,60.89,60.59,60.6,5286.0,52.763,52.763,52.5031,52.5117,5286.0
2020-10-20 15:10:00,60.56,60.59,60.44,60.53,22770.0,52.4771,52.5031,52.3731,52.4511,22770.0
2020-10-20 15:15:00,60.51,60.64,60.45,60.62,8785.0,52.4337,52.5464,52.3817,52.529,8785.0
2020-10-20 15:20:00,60.58,60.62,60.52,60.62,4200.0,52.4944,52.529,52.4424,52.529,4200.0
2020-10-20 15:25:00,60.63,60.78,60.59,60.78,9495.0,52.5377,52.6677,52.5031,52.6677,9495.0
2020-10-20 15:30:00,60.74,60.75,60.59,60.61,8879.0,52.633,52.6417,52.5031,52.5204,8879.0
2020-10-20 15:35:00,60.61,60.63,60.41,60.51,14724.0,52.5204,52.5377,52.3471,52.4337,14724.0
2020-10-20 15:40:00,60.56,60.73,60.52,60.69,7730.0,52.4771,52.6244,52.4424,52.5897,7730.0
2020-10-20 15:45:00,60.71,60.71,60.51,60.51,8633.0,52.607,52.607,52.4337,52.4337,8633.0
2020-10-20 15:50:00,60.51,60.6,60.49,60.58,20862.0,52.4337,52.5117,52.4164,52.4944,20862.0
2020-10-20 15:55:00,60.57,60.6,60.42,60.42,48568.0,52.4857,52.5117,52.3557,52.3557,48568.0
2020-10-21 09:30:00,60.3,60.37,59.85,60.21,40913.0,52.2518,52.3124,51.8618,52.1738,40913.0
2020-10-21 09:35:00,60.2,60.3,60.09,60.15,19151.0,52.1651,52.2518,52.0698,52.1218,19151.0
2020-10-21 09:40:00,60.1,60.41,60.03,60.39,5559.0,52.0785,52.3471,52.0178,52.3297,5559.0
2020-10-21 09:45:00,60.46,60.56,60.29,60.36,16581.0,52.3904,52.4771,52.2431,52.3038,16581.0
2020-10-21 09:50:00,60.25,60.3,60.11,60.3,4530.0,52.2084,52.2518,52.0871,52.2518,4530.0
2020-10-21 09:55:00,60.29,60.49,60.22,60.4,5450.0,52.2431,52.4164,52.1824,52.3384,5450.0
2020-10-21 10:00:00,60.4,60.64,60.34,60.64,3323.0,52.3384,52.5464,52.2864,52.5464,3323.0
2020-10-21 10:05:00,60.68,60.92,60.67,60.92,3450.0,52.581,52.789,52.5724,52.789,3450.0
2020-10-21 10:10:00,60.88,60.88,60.75,60.87,4309.0,52.7543,52.7543,52.6417,52.7457,4309.0
2020-10-21 10:15:00,60.86,60.91,60.75,60.86,3138.0,52.737,52.7803,52.6417,52.737,3138.0
2020-10-21 10:20:00,60.82,60.93,60.77,60.88,26023.0,52.7024,52.7977,52.659,52.7543,26023.0
2020-10-21 10:25:00,60.88,60.88,60.76,60.79,3468.0,52.7543,52.7543,52.6504,52.6764,3468.0
2020-10-21 10:30:00,60.8,60.9,60.65,60.66,12090.0,52.685,52.7717,52.555,52.5637,12090.0
2020-10-21 10:35:00,60.7,60.77,60.55,60.67,10701.0,52.5984,52.659,52.4684,52.5724,10701.0
2020-10-21 10:40:00,60.76,60.77,60.66,60.66,3148.0,52.6504,52.659,52.5637,52.5637,3148.0
2020-10-21 10:45:00,60.71,60.81,60.65,60.68,7072.0,52.607,52.6937,52.555,52.581,7072.0
2020-10-21 10:50:00,60.64,60.9,60.63,60.7,9137.0,52.5464,52.7717,52.5377,52.5984,9137.0
2020-10-21 10:55:00,60.65,60.79,60.6,60.71,12436.0,52.555,52.6764,52.5117,52.607,12436.0
2020-10-21 11:00:00,60.68,60.74,60.6,60.69,9677.0,52.581,52.633,52.5117,52.5897,9677.0
2020-10-21 11:05:00,60.64,60.64,60.22,60.27,9705.0,52.5464,52.5464,52.1824,52.2258,9705.0
2020-10-21 11:10:00,60.22,60.28,60.07,60.23,4784.0,52.1824,52.2344,52.0525,52.1911,4784.0
2020-10-21 11:15:00,60.2,60.2,60.1,60.13,13278.0,52.1651,52.1651,52.0785,52.1044,13278.0
2020-10-21 11:20:00,60.18,60.3,60.14,60.27,10634.0,52.1478,52.2518,52.1131,52.2258,10634.0
2020-10-21 11:25:00,60.24,60.6,60.19,60.53,8757.0,52.1998,52.5117,52.1564,52.4511,8757.0
2020-10-21 11:30:00,60.53,60.58,60.4,60.57,5069.0,52.4511,52.4944,52.3384,52.4857,5069.0
2020-10-21 11:35:00,60.58,60.65,60.57,60.59,3282.0,52.4944,52.555,52.4857,52.5031,3282.0
2020-10-21 11:40:00,60.61,60.74,60.61,60.69,3753.0,52.5204,52.633,52.5204,52.5897,3753.0
2020-10-21 11:45:00,60.68,60.68,60.53,60.66,3100.0,52.581,52.581,52.4511,52.5637,3100.0
2020-10-21 11:50:00,60.62,60.73,60.57,60.7,9275.0,52.529,52.6244,52.4857,52.5984,9275.0
2020-10-21 11:55:00,60.66,60.66,60.31,60.34,5344.0,52.5637,52.5637,52.2604,52.2864,5344.0
2020-10-21 12:00:00,60.36,60.52,60.36,60.48,6928.0,52.3038,52.4424,52.3038,52.4077,6928.0
2020-10-21 12:05:00,60.48,60.58,60.48,60.52,24403.0,52.4077,52.4944,52.4077,52.4424,24403.0
2020-10-21 12:10:00,60.51,60.51,60.34,60.44,4761.0,52.4337,52.4337,52.2864,52.3731,4761.0
2020-10-21 12:15:00,60.45,60.5,60.32,60.32,3733.0,52.3817,52.4251,52.2691,52.2691,3733.0
2020-10-21 12:20:00,60.37,60.83,60.37,60.78,5948.0,52.3124,52.711,52.3124,52.6677,5948.0
2020-10-21 12:25:00,60.74,60.78,60.6,60.64,3490.0,52.633,52.6677,52.5117,52.5464,3490.0
2020-10-21 12:30:00,60.6,60.67,60.46,60.49,3850.0,52.5117,52.5724,52.3904,52.4164,3850.0
2020-10-21 12:35:00,60.45,60.6,60.42,60.6,3955.0,52.3817,52.5117,52.3557,52.5117,3955.0
2020-10-21 12:40:00,60.57,60.6,60.5,60.57,3800.0,52.4857,52.5117,52.4251,52.4857,3800.0
2020-10-21 12:45:00,60.56,60.62,60.41,60.47,2465.0,52.4771,52.529,52.3471,52.3991,2465.0
2020-10-21 12:50:00,60.57,60.57,60.48,60.52,1600.0,52.4857,52.4857,52.4077,52.4424,1600.0
2020-10-21 12:55:00,60.53,60.57,60.41,60.41,3564.0,52.4511,52.4857,52.3471,52.3471,3564.0
2020-10-21 13:00:00,60.41,60.55,60.4,60.49,3671.0,52.3471,52.4684,52.3384,52.4164,3671.0
2020-10-21 13:05:00,60.52,60.52,60.35,60.35,2186.0,52.4424,52.4424,52.2951,52.2951,2186.0
2020-10-21 13:10:00,60.36,60.48,60.33,60.4,2789.0,52.3038,52.4077,52.2778,52.3384,2789.0
2020-10-21 13:15:00,60.42,60.48,60.42,60.44,2555.0,52.3557,52.4077,52.3557,52.3731,2555.0
2020-10-21 13:20:00,60.4,60.43,60.38,60.41,1900.0,52.3384,52.3644,52.3211,52.3471,1900.0
2020-10-21 13:25:00,60.43,60.48,60.37,60.42,11598.0,52.3644,52.4077,52.3124,52.3557,11598.0
2020-10-21 13:30:00,60.47,60.5,60.4,60.4,2733.0,52.3991,52.4251,52.3384,52.3384,2733.0
2020-10-21 13:35:00,60.4,60.45,60.33,60.33,6021.0,52.3384,52.3817,52.2778,52.2778,6021.0
2020-10-21 13:40:00,60.34,60.47,60.34,60.42,5108.0,52.2864,52.3991,52.2864,52.3557,5108.0
2020-10-21 13:45:00,60.44,60.48,60.39,60.46,4492.0,52.3731,52.4077,52.3297,52.3904,4492.0
2020-10-21 13:50:00,60.47,60.54,60.46,60.48,3938.0,52.3991,52.4597,52.3904,52.4077,3938.0
2020-10-21 13:55:00,60.48,60.51,60.41,60.51,4437.0,52.4077,52.4337,52.3471,52.4337,4437.0
2020-10-21 14:00:00,60.52,60.56,60.41,60.44,13468.0,52.4424,52.4771,52.3471,52.3731,13468.0
2020-10-21 14:05:00,60.42,60.44,60.29,60.38,12205.0,52.3557,52.3731,52.2431,52.3211,12205.0
2020-10-21 14:10:00,60.36,60.48,60.34,60.42,19205.0,52.3038,52.4077,52.2864,52.3557,19205.0
2020-10-21 14:15:00,60.42,60.45,60.4,60.42,4988.0,52.3557,52.3817,52.3384,52.3557,4988.0
2020-10-21 14:20:00,60.43,60.43,60.34,60.38,5150.0,52.3644,52.3644,52.2864,52.3211,5150.0
2020-10-21 14:25:00,60.38,60.44,60.32,60.44,6076.0,52.3211,52.3731,52.2691,52.3731,6076.0
2020-10-21 14:30:00,60.44,60.49,60.41,60.45,6700.0,52.3731,52.4164,52.3471,52.3817,6700.0
2020-10-21 14:35:00,60.46,60.49,60.38,60.4,4496.0,52.3904,52.4164,52.3211,52.3384,4496.0
2020-10-21 14:40:00,60.41,60.48,60.36,60.44,8173.0,52.3471,52.4077,52.3038,52.3731,8173.0
2020-10-21 14:45:00,60.47,60.48,60.41,60.43,6039.0,52.3991,52.4077,52.3471,52.3644,6039.0
2020-10-21 14:50:00,60.43,60.51,60.39,60.46,7094.0,52.3644,52.4337,52.3297,52.3904,7094.0
2020-10-21 14:55:00,60.45,60.58,60.44,60.51,7713.0,52.3817,52.4944,52.3731,52.4337,7713.0
2020-10-21 15:00:00,60.51,60.66,60.48,60.64,17906.0,52.4337,52.5637,52.4077,52.5464,17906.0
2020-10-21 15:05:00,60.65,60.69,60.56,60.64,48904.0,52.555,52.5897,52.4771,52.5464,48904.0
2020-10-21 15:10:00,60.64,60.71,60.63,60.64,13979.0,52.5464,52.607,52.5377,52.5464,13979.0
2020-10-21 15:15:00,60.63,60.64,60.42,60.45,9317.0,52.5377,52.5464,52.3557,52.3817,9317.0
2020-10-21 15:20:00,60.45,60.53,60.43,60.49,8588.0,52.3817,52.4511,52.3644,52.4164,8588.0
2020-10-21 15:25:00,60.5,60.62,60.5,60.55,32812.0,52.4251,52.529,52.4251,52.4684,32812.0
2020-10-21 15:30:00,60.54,60.63,60.5,60.5,13835.0,52.4597,52.5377,52.4251,52.4251,13835.0
2020-10-21 15:35:00,60.51,60.58,60.48,60.54,17068.0,52.4337,52.4944,52.4077,52.4597,17068.0
2020-10-21 15:40:00,60.54,60.55,60.38,60.44,26271.0,52.4597,52.4684,52.3211,52.3731,26271.0
2020-10-21 15:45:00,60.43,60.43,60.32,60.33,18114.0,52.3644,52.3644,52.2691,52.2778,18114.0
2020-10-21 15:50:00,60.33,60.43,60.31,60.36,27633.0,52.2778,52.3644,52.2604,52.3038,27633.0
2020-10-21 15:55:00,60.35,60.41,60.11,60.16,127949.0,52.2951,52.3471,52.0871,52.1304,127949.0
2020-10-22 09:30:00,60.58,60.8,60.47,60.58,9204.0,52.4944,52.685,52.3991,52.4944,9204.0
2020-10-22 09:35:00,60.61,60.61,60.17,60.28,6628.0,52.5204,52.5204,52.1391,52.2344,6628.0
2020-10-22 09:40:00,60.18,60.5,60.02,60.48,8055.0,52.1478,52.4251,52.0091,52.4077,8055.0
2020-10-22 09:45:00,60.48,60.72,60.41,60.47,43551.0,52.4077,52.6157,52.3471,52.3991,43551.0
2020-10-22 09:50:00,60.5,60.62,60.46,60.51,6527.0,52.4251,52.529,52.3904,52.4337,6527.0
2020-10-22 09:55:00,60.51,60.56,60.49,60.5,3199.0,52.4337,52.4771,52.4164,52.4251,3199.0
2020-10-22 10:00:00,60.45,60.5,60.28,60.41,4837.0,52.3817,52.4251,52.2344,52.3471,4837.0
2020-10-22 10:05:00,60.37,60.39,60.24,60.24,2498.0,52.3124,52.3297,52.1998,52.1998,2498.0
2020-10-22 10:10:00,60.24,60.34,60.24,60.33,2710.0,52.1998,52.2864,52.1998,52.2778,2710.0
2020-10-22 10:15:00,60.34,60.39,60.21,60.21,3140.0,52.2864,52.3297,52.1738,52.1738,3140.0
2020-10-22 10:20:00,60.16,60.19,59.91,59.93,26632.0,52.1304,52.1564,51.9138,51.9311,26632.0
2020-10-22 10:25:00,59.97,60.02,59.93,59.99,2512.0,51.9658,52.0091,51.9311,51.9831,2512.0
2020-10-22 10:30:00,60.06,60.12,59.84,59.86,24364.0,52.0438,52.0958,51.8532,51.8705,24364.0
2020-10-22 10:35:00,59.93,60.04,59.87,59.88,4225.0,51.9311,52.0265,51.8792,51.8878,4225.0
2020-10-22 10:40:00,59.85,59.85,59.49,59.55,25162.0,51.8618,51.8618,51.5499,51.6019,25162.0
2020-10-22 10:45:00,59.54,59.65,59.41,59.55,8833.0,51.5932,51.6885,51.4805,51.6019,8833.0
2020-10-22 10:50:00,59.5,59.87,59.42,59.82,5294.0,51.5585,51.8792,51.4892,51.8358,5294.0
2020-10-22 10:55:00,59.83,59.9,59.72,59.84,11358.0,51.8445,51.9051,51.7492,51.8532,11358.0
2020-10-22 11:00:00,59.88,60.04,59.86,59.94,9847.0,51.8878,52.0265,51.8705,51.9398,9847.0
2020-10-22 11:05:00,59.98,59.99,59.88,59.9,8035.0,51.9745,51.9831,51.8878,51.9051,8035.0
2020-10-22 11:10:00,59.88,60.0,59.87,59.92,6079.0,51.8878,51.9918,51.8792,51.9225,6079.0
2020-10-22 11:15:00,59.9,59.93,59.62,59.65,9930.0,51.9051,51.9311,51.6625,51.6885,9930.0
2020-10-22 11:20:00,59.64,59.87,59.64,59.78,6796.0,51.6798,51.8792,51.6798,51.8012,6796.0
2020-10-22 11:25:00,59.75,59.75,59.4,59.47,4804.0,51.7752,51.7752,51.4719,51.5325,4804.0
2020-10-22 11:30:00,59.47,59.58,59.4,59.44,18379.0,51.5325,51.6279,51.4719,51.5065,18379.0
2020-10-22 11:35:00,59.43,59.51,59.26,59.27,7930.0,51.4979,51.5672,51.3506,51.3592,7930.0
2020-10-22 11:40:00,59.27,59.38,59.15,59.27,8544.0,51.3592,51.4546,51.2552,51.3592,8544.0
2020-10-22 11:45:00,59.25,59.34,59.17,59.33,6579.0,51.3419,51.4199,51.2726,51.4112,6579.0
2020-10-22 11:50:00,59.35,59.38,59.25,59.28,12949.0,51.4286,51.4546,51.3419,51.3679,12949.0
2020-10-22 11:55:00,59.28,59.32,59.19,59.21,21276.0,51.3679,51.4026,51.2899,51.3072,21276.0
2020-10-22 12:00:00,59.21,59.21,59.07,59.09,18918.0,51.3072,51.3072,51.1859,51.2033,18918.0
2020-10-22 12:05:00,59.06,59.17,59.01,59.06,11801.0,51.1773,51.2726,51.1339,51.1773,11801.0
2020-10-22 12:10:00,59.07,59.07,58.97,58.97,9848.0,51.1859,51.1859,51.0993,51.0993,9848.0
2020-10-22 12:15:00,59.0,59.2,59.0,59.17,18184.0,51.1253,51.2986,51.1253,51.2726,18184.0
2020-10-22 12:20:00,59.17,59.23,59.12,59.23,3605.0,51.2726,51.3246,51.2293,51.3246,3605.0
2020-10-22 12:25:00,59.2,59.29,59.17,59.29,4595.0,51.2986,51.3766,51.2726,51.3766,4595.0
2020-10-22 12:30:00,59.29,59.45,59.23,59.45,13101.0,51.3766,51.5152,51.3246,51.5152,13101.0
2020-10-22 12:35:00,59.45,59.49,59.4,59.41,6731.0,51.5152,51.5499,51.4719,51.4805,6731.0
2020-10-22 12:40:00,59.39,59.4,59.23,59.4,5421.0,51.4632,51.4719,51.3246,51.4719,5421.0
2020-10-22 12:45:00,59.4,59.5,59.37,59.5,5020.0,51.4719,51.5585,51.4459,51.5585,5020.0
2020-10-22 12:50:00,59.53,59.65,59.48,59.54,6430.0,51.5845,51.6885,51.5412,51.5932,6430.0
2020-10-22 12:55:00,59.56,59.68,59.55,59.68,5080.0,51.6105,51.7145,51.6019,51.7145,5080.0
2020-10-22 13:00:00,59.7,59.82,59.68,59.82,2700.0,51.7318,51.8358,51.7145,51.8358,2700.0
2020-10-22 13:05:00,59.82,59.93,59.78,59.91,7054.0,51.8358,51.9311,51.8012,51.9138,7054.0
2020-10-22 13:10:00,59.88,60.12,59.88,60.02,12666.0,51.8878,52.0958,51.8878,52.0091,12666.0
2020-10-22 13:15:00,60.03,60.15,59.84,59.87,17638.0,52.0178,52.1218,51.8532,51.8792,17638.0
2020-10-22 13:20:00,59.87,59.87,59.67,59.67,5941.0,51.8792,51.8792,51.7058,51.7058,5941.0
2020-10-22 13:25:00,59.66,59.73,59.64,59.73,3151.0,51.6972,51.7578,51.6798,51.7578,3151.0
2020-10-22 13:30:00,59.72,59.8,59.66,59.67,2853.0,51.7492,51.8185,51.6972,51.7058,2853.0
2020-10-22 13:35:00,59.67,59.8,59.64,59.78,2813.0,51.7058,51.8185,51.6798,51.8012,2813.0
2020-10-22 13:40:00,59.79,59.85,59.74,59.83,8098.0,51.8098,51.8618,51.7665,51.8445,8098.0
2020-10-22 13:45:00,59.83,59.84,59.61,59.62,7806.0,51.8445,51.8532,51.6539,51.6625,7806.0
2020-10-22 13:50:00,59.65,59.72,59.61,59.68,3400.0,51.6885,51.7492,51.6539,51.7145,3400.0
2020-10-22 13:55:00,59.68,59.68,59.55,59.55,4758.0,51.7145,51.7145,51.6019,51.6019,4758.0
2020-10-22 14:00:00,59.58,59.63,59.36,59.38,10352.0,51.6279,51.6712,51.4372,51.4546,10352.0
2020-10-22 14:05:00,59.36,59.48,59.36,59.38,7250.0,51.4372,51.5412,51.4372,51.4546,7250.0
2020-10-22 14:10:00,59.38,59.44,59.32,59.33,8264.0,51.4546,51.5065,51.4026,51.4112,8264.0
2020-10-22 14:15:00,59.37,59.44,59.33,59.41,16323.0,51.4459,51.5065,51.4112,51.4805,16323.0
2020-10-22 14:20:00,59.4,59.66,59.39,59.58,9934.0,51.4719,51.6972,51.4632,51.6279,9934.0
2020-10-22 14:25:00,59.56,59.57,59.41,59.5,8167.0,51.6105,51.6192,51.4805,51.5585,8167.0
2020-10-22 14:30:00,59.47,59.58,59.44,59.52,6534.0,51.5325,51.6279,51.5065,51.5759,6534.0
2020-10-22 14:35:00,59.54,59.59,59.44,59.51,6232.0,51.5932,51.6365,51.5065,51.5672,6232.0
2020-10-22 14:40:00,59.5,59.5,59.39,59.39,6169.0,51.5585,51.5585,51.4632,51.4632,6169.0
2020-10-22 14:45:00,59.42,59.46,59.36,59.46,7534.0,51.4892,51.5239,51.4372,51.5239,7534.0
2020-10-22 14:50:00,59.46,59.6,59.38,59.5,33260.0,51.5239,51.6452,51.4546,51.5585,33260.0
2020-10-22 14:55:00,59.5,59.58,59.46,59.53,39930.0,51.5585,51.6279,51.5239,51.5845,39930.0
2020-10-22 15:00:00,59.57,59.71,59.56,59.67,6135.0,51.6192,51.7405,51.6105,51.7058,6135.0
2020-10-22 15:05:00,59.65,59.65,59.52,59.55,9017.0,51.6885,51.6885,51.5759,51.6019,9017.0
2020-10-22 15:10:00,59.57,59.57,59.4,59.44,7095.0,51.6192,51.6192,51.4719,51.5065,7095.0
2020-10-22 15:15:00,59.4,59.48,59.35,59.38,9045.0,51.4719,51.5412,51.4286,51.4546,9045.0
2020-10-22 15:20:00,59.38,59.42,59.31,59.39,12893.0,51.4546,51.4892,51.3939,51.4632,12893.0
2020-10-22 15:25:00,59.37,59.75,59.36,59.71,12425.0,51.4459,51.7752,51.4372,51.7405,12425.0
2020-10-22 15:30:00,59.72,59.79,59.62,59.64,17964.0,51.7492,51.8098,51.6625,51.6798,17964.0
2020-10-22 15:35:00,59.65,59.67,59.52,59.53,16243.0,51.6885,51.7058,51.5759,51.5845,16243.0
2020-10-22 15:40:00,59.53,59.71,59.52,59.7,16258.0,51.5845,51.7405,51.5759,51.7318,16258.0
2020-10-22 15:45:00,59.7,59.71,59.57,59.61,41113.0,51.7318,51.7405,51.6192,51.6539,41113.0
2020-10-22 15:50:00,59.61,59.67,59.51,59.67,73376.0,51.6539,51.7058,51.5672,51.7058,73376.0
2020-10-22 15:55:00,59.67,59.68,59.52,59.53,107556.0,51.7058,51.7145,51.5759,51.5845,107556.0
2020-10-23 09:30:00,59.79,60.26,59.35,59.83,20319.0,51.8098,52.2171,51.4286,51.8445,20319.0
2020-10-23 09:35:00,59.91,60.01,59.74,60.0,4660.0,51.9138,52.0005,51.7665,51.9918,4660.0
2020-10-23 09:40:00,59.89,59.98,59.78,59.84,4734.0,51.8965,51.9745,51.8012,51.8532,4734.0
2020-10-23 09:45:00,59.85,59.85,59.71,59.71,4819.0,51.8618,51.8618,51.7405,51.7405,4819.0
2020-10-23 09:50:00,59.71,59.71,59.46,59.54,7880.0,51.7405,51.7405,51.5239,51.5932,7880.0
2020-10-23 09:55:00,59.55,59.58,59.22,59.22,7900.0,51.6019,51.6279,51.3159,51.3159,7900.0
2020-10-23 10:00:00,59.22,59.22,59.0,59.1,13766.0,51.3159,51.3159,51.1253,51.2119,13766.0
2020-10-23 10:05:00,59.1,59.1,58.58,58.71,31721.0,51.2119,51.2119,50.7613,50.874,31721.0
2020-10-23 10:10:00,58.79,58.85,58.38,58.38,29622.0,50.9433,50.9953,50.588,50.588,29622.0
2020-10-23 10:15:00,58.35,58.4,58.13,58.26,16735.0,50.562,50.6054,50.3714,50.484,16735.0
2020-10-23 10:20:00,58.31,58.5,58.1,58.22,20526.0,50.5274,50.692,50.3454,50.4494,20526.0
2020-10-23 10:25:00,58.23,58.43,58.23,58.43,11702.0,50.458,50.6313,50.458,50.6313,11702.0
2020-10-23 10:30:00,58.43,58.63,58.34,58.63,18392.0,50.6313,50.8047,50.5534,50.8047,18392.0
2020-10-23 10:35:00,58.6,58.64,58.49,58.64,10207.0,50.7787,50.8133,50.6833,50.8133,10207.0
2020-10-23 10:40:00,58.63,58.71,58.53,58.63,16567.0,50.8047,50.874,50.718,50.8047,16567.0
2020-10-23 10:45:00,58.62,58.76,58.62,58.68,6789.0,50.796,50.9173,50.796,50.848,6789.0
2020-10-23 10:50:00,58.68,58.7,58.42,58.49,18747.0,50.848,50.8653,50.6227,50.6833,18747.0
2020-10-23 10:55:00,58.46,58.58,58.41,58.55,10815.0,50.6573,50.7613,50.614,50.7353,10815.0
2020-10-23 11:00:00,58.52,58.7,58.51,58.67,11081.0,50.7093,50.8653,50.7007,50.8393,11081.0
2020-10-23 11:05:00,58.68,58.78,58.63,58.77,6453.0,50.848,50.9346,50.8047,50.926,6453.0
2020-10-23 11:10:00,58.8,58.92,58.76,58.92,9766.0,50.952,51.0559,50.9173,51.0559,9766.0
2020-10-23 11:15:00,58.91,58.98,58.7,58.74,39040.0,51.0473,51.1079,50.8653,50.9,39040.0
2020-10-23 11:20:00,58.74,58.77,58.43,58.51,11120.0,50.9,50.926,50.6313,50.7007,11120.0
2020-10-23 11:25:00,58.5,58.65,58.42,58.58,15986.0,50.692,50.822,50.6227,50.7613,15986.0
2020-10-23 11:30:00,58.56,58.59,58.46,58.5,11548.0,50.744,50.77,50.6573,50.692,11548.0
2020-10-23 11:35:00,58.49,58.54,58.47,58.48,2458.0,50.6833,50.7267,50.666,50.6747,2458.0
2020-10-23 11:40:00,58.47,58.52,58.28,58.31,12925.0,50.666,50.7093,50.5014,50.5274,12925.0
2020-10-23 11:45:00,58.3,58.31,58.02,58.05,26738.0,50.5187,50.5274,50.2761,50.3021,26738.0
2020-10-23 11:50:00,58.04,58.13,58.02,58.05,18744.0,50.2934,50.3714,50.2761,50.3021,18744.0
2020-10-23 11:55:00,58.06,58.18,58.04,58.18,10887.0,50.3107,50.4147,50.2934,50.4147,10887.0
2020-10-23 12:00:00,58.19,58.36,58.18,58.34,5495.0,50.4234,50.5707,50.4147,50.5534,5495.0
2020-10-23 12:05:00,58.34,58.41,58.34,58.38,3111.0,50.5534,50.614,50.5534,50.588,3111.0
2020-10-23 12:10:00,58.38,58.39,58.3,58.3,4777.0,50.588,50.5967,50.5187,50.5187,4777.0
2020-10-23 12:15:00,58.3,58.35,58.09,58.17,5994.0,50.5187,50.562,50.3367,50.4061,5994.0
2020-10-23 12:20:00,58.13,58.15,58.02,58.14,6702.0,50.3714,50.3887,50.2761,50.3801,6702.0
2020-10-23 12:25:00,58.15,58.2,58.01,58.03,8620.0,50.3887,50.432,50.2674,50.2847,8620.0
2020-10-23 12:30:00,58.05,58.05,57.92,57.95,16966.0,50.3021,50.3021,50.1894,50.2154,16966.0
2020-10-23 12:35:00,57.95,58.15,57.93,58.13,19247.0,50.2154,50.3887,50.1981,50.3714,19247.0
2020-10-23 12:40:00,58.15,58.46,58.13,58.43,20519.0,50.3887,50.6573,50.3714,50.6313,20519.0
2020-10-23 12:45:00,58.44,58.52,58.32,58.34,20575.0,50.64,50.7093,50.536,50.5534,20575.0
2020-10-23 12:50:00,58.33,58.47,58.23,58.47,6834.0,50.5447,50.666,50.458,50.666,6834.0
2020-10-23 12:55:00,58.47,58.49,58.19,58.27,7615.0,50.666,50.6833,50.4234,50.4927,7615.0
2020-10-23 13:00:00,58.29,58.43,58.29,58.38,10261.0,50.51,50.6313,50.51,50.588,10261.0
2020-10-23 13:05:00,58.36,58.58,58.34,58.55,7380.0,50.5707,50.7613,50.5534,50.7353,7380.0
2020-10-23 13:10:00,58.52,58.62,58.43,58.62,5550.0,50.7093,50.796,50.6313,50.796,5550.0
2020-10-23 13:15:00,58.62,58.7,58.6,58.7,4597.0,50.796,50.8653,50.7787,50.8653,4597.0
2020-10-23 13:20:00,58.7,58.82,58.7,58.77,10213.0,50.8653,50.9693,50.8653,50.926,10213.0
2020-10-23 13:25:00,58.78,58.91,58.77,58.91,9656.0,50.9346,51.0473,50.926,51.0473,9656.0
2020-10-23 13:30:00,58.93,59.0,58.84,58.84,5508.0,51.0646,51.1253,50.9866,50.9866,5508.0
2020-10-23 13:35:00,58.89,58.97,58.86,58.97,4117.0,51.03,51.0993,51.004,51.0993,4117.0
2020-10-23 13:40:00,58.95,59.0,58.93,58.96,53932.0,51.0819,51.1253,51.0646,51.0906,53932.0
2020-10-23 13:45:00,58.97,59.12,58.88,59.09,10714.0,51.0993,51.2293,51.0213,51.2033,10714.0
2020-10-23 13:50:00,59.14,59.25,59.13,59.19,6840.0,51.2466,51.3419,51.2379,51.2899,6840.0
2020-10-23 13:55:00,59.19,59.22,59.16,59.16,4074.0,51.2899,51.3159,51.2639,51.2639,4074.0
2020-10-23 14:00:00,59.18,59.31,59.18,59.25,4119.0,51.2812,51.3939,51.2812,51.3419,4119.0
2020-10-23 14:05:00,59.31,59.33,59.25,59.28,5300.0,51.3939,51.4112,51.3419,51.3679,5300.0
2020-10-23 14:10:00,59.26,59.4,59.24,59.37,4746.0,51.3506,51.4719,51.3332,51.4459,4746.0
2020-10-23 14:15:00,59.4,59.49,59.37,59.46,9675.0,51.4719,51.5499,51.4459,51.5239,9675.0
2020-10-23 14:20:00,59.48,59.53,59.39,59.53,7424.0,51.5412,51.5845,51.4632,51.5845,7424.0
2020-10-23 14:25:00,59.5,59.66,59.48,59.55,8287.0,51.5585,51.6972,51.5412,51.6019,8287.0
2020-10-23 14:30:00,59.54,59.66,59.54,59.57,6711.0,51.5932,51.6972,51.5932,51.6192,6711.0
2020-10-23 14:35:00,59.57,59.65,59.55,59.6,5397.0,51.6192,51.6885,51.6019,51.6452,5397.0
2020-10-23 14:40:00,59.6,59.63,59.42,59.43,12025.0,51.6452,51.6712,51.4892,51.4979,12025.0
2020-10-23 14:45:00,59.43,59.5,59.42,59.49,7573.0,51.4979,51.5585,51.4892,51.5499,7573.0
2020-10-23 14:50:00,59.49,59.49,59.42,59.43,5521.0,51.5499,51.5499,51.4892,51.4979,5521.0
2020-10-23 14:55:00,59.44,59.45,59.35,59.35,5767.0,51.5065,51.5152,51.4286,51.4286,5767.0
2020-10-23 15:00:00,59.37,59.48,59.36,59.43,4839.0,51.4459,51.5412,51.4372,51.4979,4839.0
2020-10-23 15:05:00,59.45,59.52,59.42,59.52,8076.0,51.5152,51.5759,51.4892,51.5759,8076.0
2020-10-23 15:10:00,59.52,59.7,59.52,59.62,10822.0,51.5759,51.7318,51.5759,51.6625,10822.0
2020-10-23 15:15:00,59.62,59.7,59.58,59.63,11562.0,51.6625,51.7318,51.6279,51.6712,11562.0
2020-10-23 15:20:00,59.65,59.66,59.5,59.53,7480.0,51.6885,51.6972,51.5585,51.5845,7480.0
2020-10-23 15:25:00,59.53,59.61,59.5,59.61,7483.0,51.5845,51.6539,51.5585,51.6539,7483.0
2020-10-23 15:30:00,59.61,59.61,59.51,59.52,22341.0,51.6539,51.6539,51.5672,51.5759,22341.0
2020-10-23 15:35:00,59.51,59.6,59.51,59.56,21725.0,51.5672,51.6452,51.5672,51.6105,21725.0
2020-10-23 15:40:00,59.57,59.59,59.54,59.57,14978.0,51.6192,51.6365,51.5932,51.6192,14978.0
2020-10-23 15:45:00,59.56,59.66,59.55,59.66,33647.0,51.6105,51.6972,51.6019,51.6972,33647.0
2020-10-23 15:50:00,59.65,59.71,59.56,59.66,52232.0,51.6885,51.7405,51.6105,51.6972,52232.0
2020-10-23 15:55:00,59.69,59.69,59.56,59.58,61720.0,51.7232,51.7232,51.6105,51.6279,61720.0
2020-10-26 09:30:00,58.52,59.01,58.46,58.6,17338.0,50.7093,51.1339,50.6573,50.7787,17338.0
2020-10-26 09:35:00,58.6,58.66,58.22,58.3,10890.0,50.7787,50.8306,50.4494,50.5187,10890.0
2020-10-26 09:40:00,58.3,58.61,58.26,58.6,7828.0,50.5187,50.7873,50.484,50.7787,7828.0
2020-10-26 09:45:00,58.64,58.64,58.36,58.37,13544.0,50.8133,50.8133,50.5707,50.5794,13544.0
2020-10-26 09:50:00,58.3,58.59,58.25,58.56,3953.0,50.5187,50.77,50.4754,50.744,3953.0
2020-10-26 09:55:00,58.59,58.72,58.44,58.64,11787.0,50.77,50.8826,50.64,50.8133,11787.0
2020-10-26 10:00:00,58.65,58.65,58.28,58.42,15705.0,50.822,50.822,50.5014,50.6227,15705.0
2020-10-26 10:05:00,58.45,58.51,58.38,58.45,9599.0,50.6487,50.7007,50.588,50.6487,9599.0
2020-10-26 10:10:00,58.42,58.51,58.36,58.46,11065.0,50.6227,50.7007,50.5707,50.6573,11065.0
2020-10-26 10:15:00,58.44,58.57,58.41,58.48,9746.0,50.64,50.7527,50.614,50.6747,9746.0
2020-10-26 10:20:00,58.5,58.65,58.41,58.65,11582.0,50.692,50.822,50.614,50.822,11582.0
2020-10-26 10:25:00,58.6,58.61,58.47,58.52,10244.0,50.7787,50.7873,50.666,50.7093,10244.0
2020-10-26 10:30:00,58.56,58.66,58.39,58.46,11833.0,50.744,50.8306,50.5967,50.6573,11833.0
2020-10-26 10:35:00,58.44,58.66,58.4,58.66,12590.0,50.64,50.8306,50.6054,50.8306,12590.0
2020-10-26 10:40:00,58.65,58.65,58.49,58.54,6190.0,50.822,50.822,50.6833,50.7267,6190.0
2020-10-26 10:45:00,58.54,58.6,58.24,58.3,16119.0,50.7267,50.7787,50.4667,50.5187,16119.0
2020-10-26 10:50:00,58.27,58.33,58.25,58.29,21358.0,50.4927,50.5447,50.4754,50.51,21358.0
2020-10-26 10:55:00,58.28,58.28,57.96,58.15,25092.0,50.5014,50.5014,50.2241,50.3887,25092.0
2020-10-26 11:00:00,58.1,58.1,57.88,57.91,23676.0,50.3454,50.3454,50.1548,50.1808,23676.0
2020-10-26 11:05:00,57.88,57.95,57.82,57.93,10272.0,50.1548,50.2154,50.1028,50.1981,10272.0
2020-10-26 11:10:00,57.95,57.95,57.74,57.75,9552.0,50.2154,50.2154,50.0334,50.0421,9552.0
2020-10-26 11:15:00,57.74,57.74,57.44,57.46,8464.0,50.0334,50.0334,49.7735,49.7908,8464.0
2020-10-26 11:20:00,57.46,57.77,57.46,57.74,11560.0,49.7908,50.0594,49.7908,50.0334,11560.0
2020-10-26 11:25:00,57.74,57.86,57.7,57.8,7397.0,50.0334,50.1374,49.9988,50.0854,7397.0
2020-10-26 11:30:00,57.8,57.9,57.69,57.7,8481.0,50.0854,50.1721,49.9901,49.9988,8481.0
2020-10-26 11:35:00,57.66,57.94,57.66,57.81,31647.0,49.9641,50.2067,49.9641,50.0941,31647.0
2020-10-26 11:40:00,57.82,57.86,57.65,57.77,11064.0,50.1028,50.1374,49.9555,50.0594,11064.0
2020-10-26 11:45:00,57.84,57.85,57.77,57.82,14811.0,50.1201,50.1288,50.0594,50.1028,14811.0
2020-10-26 11:50:00,57.81,57.86,57.74,57.84,19000.0,50.0941,50.1374,50.0334,50.1201,19000.0
2020-10-26 11:55:00,57.82,57.95,57.81,57.89,10830.0,50.1028,50.2154,50.0941,50.1634,10830.0
2020-10-26 12:00:00,57.88,57.89,57.76,57.82,7879.0,50.1548,50.1634,50.0508,50.1028,7879.0
2020-10-26 12:05:00,57.84,57.92,57.77,57.77,7137.0,50.1201,50.1894,50.0594,50.0594,7137.0
2020-10-26 12:10:00,57.82,57.85,57.57,57.57,9561.0,50.1028,50.1288,49.8861,49.8861,9561.0
2020-10-26 12:15:00,57.62,57.76,57.6,57.76,5642.0,49.9295,50.0508,49.9121,50.0508,5642.0
2020-10-26 12:20:00,57.76,57.83,57.67,57.77,14013.0,50.0508,50.1114,49.9728,50.0594,14013.0
2020-10-26 12:25:00,57.78,57.86,57.73,57.86,11176.0,50.0681,50.1374,50.0248,50.1374,11176.0
2020-10-26 12:30:00,57.85,57.85,57.68,57.7,11627.0,50.1288,50.1288,49.9815,49.9988,11627.0
2020-10-26 12:35:00,57.73,57.77,57.65,57.65,5005.0,50.0248,50.0594,49.9555,49.9555,5005.0
2020-10-26 12:40:00,57.63,57.66,57.59,57.66,6770.0,49.9381,49.9641,49.9035,49.9641,6770.0
2020-10-26 12:45:00,57.65,57.7,57.48,57.5,13708.0,49.9555,49.9988,49.8081,49.8255,13708.0
2020-10-26 12:50:00,57.45,57.45,57.23,57.26,9435.0,49.7821,49.7821,49.5915,49.6175,9435.0
2020-10-26 12:55:00,57.24,57.36,57.24,57.36,8383.0,49.6002,49.7042,49.6002,49.7042,8383.0
2020-10-26 13:00:00,57.33,57.49,57.32,57.42,8571.0,49.6782,49.8168,49.6695,49.7562,8571.0
2020-10-26 13:05:00,57.41,57.49,57.38,57.49,9848.0,49.7475,49.8168,49.7215,49.8168,9848.0
2020-10-26 13:10:00,57.48,57.52,57.43,57.44,14026.0,49.8081,49.8428,49.7648,49.7735,14026.0
2020-10-26 13:15:00,57.44,57.51,57.43,57.45,9429.0,49.7735,49.8341,49.7648,49.7821,9429.0
2020-10-26 13:20:00,57.45,57.5,57.43,57.44,7060.0,49.7821,49.8255,49.7648,49.7735,7060.0
2020-10-26 13:25:00,57.45,57.51,57.42,57.45,13970.0,49.7821,49.8341,49.7562,49.7821,13970.0
2020-10-26 13:30:00,57.42,57.44,57.36,57.38,14994.0,49.7562,49.7735,49.7042,49.7215,14994.0
2020-10-26 13:35:00,57.37,57.62,57.34,57.62,17659.0,49.7128,49.9295,49.6868,49.9295,17659.0
2020-10-26 13:40:00,57.65,57.8,57.64,57.68,137722.0,49.9555,50.0854,49.9468,49.9815,137722.0
2020-10-26 13:45:00,57.67,57.93,57.66,57.93,19413.0,49.9728,50.1981,49.9641,50.1981,19413.0
2020-10-26 13:50:00,57.91,58.03,57.82,57.99,21308.0,50.1808,50.2847,50.1028,50.2501,21308.0
2020-10-26 13:55:00,58.0,58.06,57.91,58.05,5791.0,50.2587,50.3107,50.1808,50.3021,5791.0
2020-10-26 14:00:00,58.05,58.18,58.01,58.18,6891.0,50.3021,50.4147,50.2674,50.4147,6891.0
2020-10-26 14:05:00,58.18,58.36,58.18,58.31,11615.0,50.4147,50.5707,50.4147,50.5274,11615.0
2020-10-26 14:10:00,58.35,58.38,58.22,58.31,12985.0,50.562,50.588,50.4494,50.5274,12985.0
2020-10-26 14:15:00,58.33,58.4,58.27,58.4,7709.0,50.5447,50.6054,50.4927,50.6054,7709.0
2020-10-26 14:20:00,58.39,58.48,58.35,58.47,9788.0,50.5967,50.6747,50.562,50.666,9788.0
2020-10-26 14:25:00,58.45,58.61,58.45,58.59,7285.0,50.6487,50.7873,50.6487,50.77,7285.0
2020-10-26 14:30:00,58.6,58.64,58.53,58.64,10655.0,50.7787,50.8133,50.718,50.8133,10655.0
2020-10-26 14:35:00,58.63,58.63,58.47,58.53,9834.0,50.8047,50.8047,50.666,50.718,9834.0
2020-10-26 14:40:00,58.53,58.66,58.53,58.58,9008.0,50.718,50.8306,50.718,50.7613,9008.0
2020-10-26 14:45:00,58.58,58.65,58.54,58.64,17413.0,50.7613,50.822,50.7267,50.8133,17413.0
2020-10-26 14:50:00,58.65,58.7,58.61,58.67,10478.0,50.822,50.8653,50.7873,50.8393,10478.0
2020-10-26 14:55:00,58.68,58.71,58.62,58.66,12120.0,50.848,50.874,50.796,50.8306,12120.0
2020-10-26 15:00:00,58.66,58.73,58.61,58.63,9302.0,50.8306,50.8913,50.7873,50.8047,9302.0
2020-10-26 15:05:00,58.61,58.63,58.46,58.47,16042.0,50.7873,50.8047,50.6573,50.666,16042.0
2020-10-26 15:10:00,58.46,58.49,58.27,58.28,5985.0,50.6573,50.6833,50.4927,50.5014,5985.0
2020-10-26 15:15:00,58.28,58.38,58.28,58.36,11683.0,50.5014,50.588,50.5014,50.5707,11683.0
2020-10-26 15:20:00,58.4,58.56,58.4,58.53,9245.0,50.6054,50.744,50.6054,50.718,9245.0
2020-10-26 15:25:00,58.56,58.62,58.51,58.55,7708.0,50.744,50.796,50.7007,50.7353,7708.0
2020-10-26 15:30:00,58.56,58.59,58.46,58.57,12616.0,50.744,50.77,50.6573,50.7527,12616.0
2020-10-26 15:35:00,58.58,58.6,58.5,58.57,13061.0,50.7613,50.7787,50.692,50.7527,13061.0
2020-10-26 15:40:00,58.55,58.66,58.5,58.53,17979.0,50.7353,50.8306,50.692,50.718,17979.0
2020-10-26 15:45:00,58.52,58.52,58.39,58.39,23903.0,50.7093,50.7093,50.5967,50.5967,23903.0
2020-10-26 15:50:00,58.4,58.46,58.34,58.41,52879.0,50.6054,50.6573,50.5534,50.614,52879.0
2020-10-26 15:55:00,58.41,58.49,58.38,58.48,132264.0,50.614,50.6833,50.588,50.6747,132264.0
2020-10-27 09:30:00,58.56,58.56,58.27,58.46,11329.0,50.744,50.744,50.4927,50.6573,11329.0
2020-10-27 09:35:00,58.35,58.46,58.23,58.23,3488.0,50.562,50.6573,50.458,50.458,3488.0
2020-10-27 09:40:00,58.34,58.38,58.09,58.2,8724.0,50.5534,50.588,50.3367,50.432,8724.0
2020-10-27 09:45:00,58.25,58.3,57.96,58.08,17346.0,50.4754,50.5187,50.2241,50.3281,17346.0
2020-10-27 09:50:00,58.15,58.4,58.1,58.1,8679.0,50.3887,50.6054,50.3454,50.3454,8679.0
2020-10-27 09:55:00,58.1,58.24,58.09,58.24,3000.0,50.3454,50.4667,50.3367,50.4667,3000.0
2020-10-27 10:00:00,58.19,58.29,58.14,58.22,5399.0,50.4234,50.51,50.3801,50.4494,5399.0
2020-10-27 10:05:00,58.2,58.43,58.2,58.39,4542.0,50.432,50.6313,50.432,50.5967,4542.0
2020-10-27 10:10:00,58.4,58.61,58.39,58.5,7104.0,50.6054,50.7873,50.5967,50.692,7104.0
2020-10-27 10:15:00,58.4,58.54,58.11,58.11,7525.0,50.6054,50.7267,50.3541,50.3541,7525.0
2020-10-27 10:20:00,58.12,58.12,57.99,58.05,2834.0,50.3627,50.3627,50.2501,50.3021,2834.0
2020-10-27 10:25:00,58.0,58.22,58.0,58.09,3697.0,50.2587,50.4494,50.2587,50.3367,3697.0
2020-10-27 10:30:00,58.06,58.18,57.98,58.18,6020.0,50.3107,50.4147,50.2414,50.4147,6020.0
2020-10-27 10:35:00,58.14,58.24,58.07,58.07,4668.0,50.3801,50.4667,50.3194,50.3194,4668.0
2020-10-27 10:40:00,58.01,58.08,57.93,58.03,4837.0,50.2674,50.3281,50.1981,50.2847,4837.0
2020-10-27 10:45:00,57.98,58.17,57.88,58.07,6817.0,50.2414,50.4061,50.1548,50.3194,6817.0
2020-10-27 10:50:00,58.07,58.1,57.92,58.03,21358.0,50.3194,50.3454,50.1894,50.2847,21358.0
2020-10-27 10:55:00,58.06,58.12,57.99,58.05,16762.0,50.3107,50.3627,50.2501,50.3021,16762.0
2020-10-27 11:00:00,58.02,58.06,57.91,57.92,5124.0,50.2761,50.3107,50.1808,50.1894,5124.0
2020-10-27 11:05:00,57.92,57.92,57.71,57.84,8803.0,50.1894,50.1894,50.0074,50.1201,8803.0
2020-10-27 11:10:00,57.84,57.84,57.62,57.65,10408.0,50.1201,50.1201,49.9295,49.9555,10408.0
2020-10-27 11:15:00,57.62,57.62,57.39,57.39,5462.0,49.9295,49.9295,49.7302,49.7302,5462.0
2020-10-27 11:20:00,57.44,57.48,57.37,57.48,5780.0,49.7735,49.8081,49.7128,49.8081,5780.0
2020-10-27 11:25:00,57.49,57.53,57.16,57.17,8291.0,49.8168,49.8515,49.5309,49.5395,8291.0
2020-10-27 11:30:00,57.11,57.2,57.06,57.2,7972.0,49.4875,49.5655,49.4442,49.5655,7972.0
2020-10-27 11:35:00,57.24,57.39,57.19,57.38,12002.0,49.6002,49.7302,49.5569,49.7215,12002.0
2020-10-27 11:40:00,57.35,57.39,57.22,57.35,3965.0,49.6955,49.7302,49.5828,49.6955,3965.0
2020-10-27 11:45:00,57.39,57.47,57.34,57.39,4615.0,49.7302,49.7995,49.6868,49.7302,4615.0
2020-10-27 11:50:00,57.39,57.58,57.39,57.58,3468.0,49.7302,49.8948,49.7302,49.8948,3468.0
2020-10-27 11:55:00,57.58,57.72,57.56,57.65,9466.0,49.8948,50.0161,49.8775,49.9555,9466.0
2020-10-27 12:00:00,57.7,57.93,57.68,57.79,10826.0,49.9988,50.1981,49.9815,50.0768,10826.0
2020-10-27 12:05:00,57.8,57.8,57.74,57.79,1300.0,50.0854,50.0854,50.0334,50.0768,1300.0
2020-10-27 12:10:00,57.77,57.77,57.69,57.69,4438.0,50.0594,50.0594,49.9901,49.9901,4438.0
2020-10-27 12:15:00,57.69,57.83,57.69,57.81,5993.0,49.9901,50.1114,49.9901,50.0941,5993.0
2020-10-27 12:20:00,57.87,57.91,57.8,57.81,4495.0,50.1461,50.1808,50.0854,50.0941,4495.0
2020-10-27 12:25:00,57.84,57.84,57.58,57.59,3601.0,50.1201,50.1201,49.8948,49.9035,3601.0
2020-10-27 12:30:00,57.58,57.58,57.47,57.47,3572.0,49.8948,49.8948,49.7995,49.7995,3572.0
2020-10-27 12:35:00,57.52,57.65,57.51,57.65,3731.0,49.8428,49.9555,49.8341,49.9555,3731.0
2020-10-27 12:40:00,57.66,57.74,57.58,57.58,1911.0,49.9641,50.0334,49.8948,49.8948,1911.0
2020-10-27 12:45:00,57.58,57.72,57.58,57.61,3013.0,49.8948,50.0161,49.8948,49.9208,3013.0
2020-10-27 12:50:00,57.55,57.59,57.53,57.59,4143.0,49.8688,49.9035,49.8515,49.9035,4143.0
2020-10-27 12:55:00,57.58,57.61,57.52,57.61,2609.0,49.8948,49.9208,49.8428,49.9208,2609.0
2020-10-27 13:00:00,57.58,57.58,57.51,57.54,2500.0,49.8948,49.8948,49.8341,49.8601,2500.0
2020-10-27 13:05:00,57.54,57.55,57.44,57.44,6437.0,49.8601,49.8688,49.7735,49.7735,6437.0
2020-10-27 13:10:00,57.42,57.57,57.4,57.56,4772.0,49.7562,49.8861,49.7388,49.8775,4772.0
2020-10-27 13:15:00,57.57,57.61,57.57,57.58,2326.0,49.8861,49.9208,49.8861,49.8948,2326.0
2020-10-27 13:20:00,57.58,57.71,57.55,57.7,5455.0,49.8948,50.0074,49.8688,49.9988,5455.0
2020-10-27 13:25:00,57.67,57.71,57.62,57.65,2500.0,49.9728,50.0074,49.9295,49.9555,2500.0
2020-10-27 13:30:00,57.66,57.66,57.54,57.56,2604.0,49.9641,49.9641,49.8601,49.8775,2604.0
2020-10-27 13:35:00,57.57,57.57,57.39,57.42,8825.0,49.8861,49.8861,49.7302,49.7562,8825.0
2020-10-27 13:40:00,57.4,57.56,57.36,57.54,8627.0,49.7388,49.8775,49.7042,49.8601,8627.0
2020-10-27 13:45:00,57.51,57.73,57.5,57.69,11645.0,49.8341,50.0248,49.8255,49.9901,11645.0
2020-10-27 13:50:00,57.74,57.85,57.71,57.85,14999.0,50.0334,50.1288,50.0074,50.1288,14999.0
2020-10-27 13:55:00,57.89,57.9,57.84,57.86,4106.0,50.1634,50.1721,50.1201,50.1374,4106.0
2020-10-27 14:00:00,57.88,57.9,57.84,57.9,6389.0,50.1548,50.1721,50.1201,50.1721,6389.0
2020-10-27 14:05:00,57.89,57.97,57.84,57.85,6542.0,50.1634,50.2327,50.1201,50.1288,6542.0
2020-10-27 14:10:00,57.83,57.88,57.81,57.87,3969.0,50.1114,50.1548,50.0941,50.1461,3969.0
2020-10-27 14:15:00,57.86,57.88,57.82,57.85,6241.0,50.1374,50.1548,50.1028,50.1288,6241.0
2020-10-27 14:20:00,57.84,57.95,57.84,57.95,3710.0,50.1201,50.2154,50.1201,50.2154,3710.0
2020-10-27 14:25:00,57.94,57.95,57.84,57.86,6950.0,50.2067,50.2154,50.1201,50.1374,6950.0
2020-10-27 14:30:00,57.85,57.88,57.78,57.81,4951.0,50.1288,50.1548,50.0681,50.0941,4951.0
2020-10-27 14:35:00,57.8,57.8,57.66,57.69,4826.0,50.0854,50.0854,49.9641,49.9901,4826.0
2020-10-27 14:40:00,57.69,57.69,57.59,57.62,1810.0,49.9901,49.9901,49.9035,49.9295,1810.0
2020-10-27 14:45:00,57.62,57.65,57.52,57.59,9886.0,49.9295,49.9555,49.8428,49.9035,9886.0
2020-10-27 14:50:00,57.57,57.57,57.36,57.4,7185.0,49.8861,49.8861,49.7042,49.7388,7185.0
2020-10-27 14:55:00,57.37,57.48,57.34,57.48,10004.0,49.7128,49.8081,49.6868,49.8081,10004.0
2020-10-27 15:00:00,57.49,57.51,57.36,57.4,7149.0,49.8168,49.8341,49.7042,49.7388,7149.0
2020-10-27 15:05:00,57.36,57.38,57.25,57.26,9389.0,49.7042,49.7215,49.6088,49.6175,9389.0
2020-10-27 15:10:00,57.29,57.41,57.29,57.37,8105.0,49.6435,49.7475,49.6435,49.7128,8105.0
2020-10-27 15:15:00,57.36,57.45,57.35,57.45,10222.0,49.7042,49.7821,49.6955,49.7821,10222.0
2020-10-27 15:20:00,57.45,57.57,57.44,57.53,7427.0,49.7821,49.8861,49.7735,49.8515,7427.0
2020-10-27 15:25:00,57.54,57.76,57.53,57.73,19540.0,49.8601,50.0508,49.8515,50.0248,19540.0
2020-10-27 15:30:00,57.73,57.76,57.69,57.69,12423.0,50.0248,50.0508,49.9901,49.9901,12423.0
2020-10-27 15:35:00,57.7,57.74,57.64,57.73,11158.0,49.9988,50.0334,49.9468,50.0248,11158.0
2020-10-27 15:40:00,57.74,57.86,57.68,57.73,14161.0,50.0334,50.1374,49.9815,50.0248,14161.0
2020-10-27 15:45:00,57.75,57.75,57.6,57.61,17159.0,50.0421,50.0421,49.9121,49.9208,17159.0
2020-10-27 15:50:00,57.61,57.67,57.6,57.61,36747.0,49.9208,49.9728,49.9121,49.9208,36747.0
2020-10-27 15:55:00,57.61,57.68,57.6,57.68,86018.0,49.9208,49.9815,49.9121,49.9815,86018.0
2020-10-28 09:30:00,56.29,56.56,55.7,56.23,36986.0,48.777,49.0109,48.2657,48.725,36986.0
2020-10-28 09:35:00,56.27,56.83,56.26,56.83,6088.0,48.7596,49.2449,48.751,49.2449,6088.0
2020-10-28 09:40:00,56.85,57.22,56.71,57.08,8499.0,49.2622,49.5828,49.1409,49.4615,8499.0
2020-10-28 09:45:00,57.14,57.16,56.97,56.99,6031.0,49.5135,49.5309,49.3662,49.3835,6031.0
2020-10-28 09:50:00,57.0,57.18,56.91,56.95,17639.0,49.3922,49.5482,49.3142,49.3489,17639.0
2020-10-28 09:55:00,56.95,57.25,56.94,57.25,3622.0,49.3489,49.6088,49.3402,49.6088,3622.0
2020-10-28 10:00:00,57.13,57.19,56.9,57.05,12058.0,49.5049,49.5569,49.3056,49.4355,12058.0
2020-10-28 10:05:00,57.0,57.27,56.95,57.27,5713.0,49.3922,49.6262,49.3489,49.6262,5713.0
2020-10-28 10:10:00,57.29,57.4,57.2,57.26,14308.0,49.6435,49.7388,49.5655,49.6175,14308.0
2020-10-28 10:15:00,57.32,57.51,57.19,57.29,29409.0,49.6695,49.8341,49.5569,49.6435,29409.0
2020-10-28 10:20:00,57.31,57.46,57.22,57.22,20323.0,49.6608,49.7908,49.5828,49.5828,20323.0
2020-10-28 10:25:00,57.25,57.31,57.07,57.19,15013.0,49.6088,49.6608,49.4529,49.5569,15013.0
2020-10-28 10:30:00,57.2,57.39,57.09,57.39,7419.0,49.5655,49.7302,49.4702,49.7302,7419.0
2020-10-28 10:35:00,57.4,57.45,57.29,57.34,5621.0,49.7388,49.7821,49.6435,49.6868,5621.0
2020-10-28 10:40:00,57.32,57.34,57.14,57.14,6000.0,49.6695,49.6868,49.5135,49.5135,6000.0
2020-10-28 10:45:00,57.12,57.16,56.78,56.78,11116.0,49.4962,49.5309,49.2016,49.2016,11116.0
2020-10-28 10:50:00,56.79,57.0,56.72,57.0,12588.0,49.2102,49.3922,49.1496,49.3922,12588.0
2020-10-28 10:55:00,57.01,57.03,56.72,56.99,7836.0,49.4009,49.4182,49.1496,49.3835,7836.0
2020-10-28 11:00:00,56.98,57.03,56.68,56.71,7701.0,49.3749,49.4182,49.1149,49.1409,7701.0
2020-10-28 11:05:00,56.75,56.94,56.75,56.92,6612.0,49.1756,49.3402,49.1756,49.3229,6612.0
2020-10-28 11:10:00,56.96,57.19,56.96,57.1,8344.0,49.3575,49.5569,49.3575,49.4789,8344.0
2020-10-28 11:15:00,57.06,57.18,57.0,57.15,5769.0,49.4442,49.5482,49.3922,49.5222,5769.0
2020-10-28 11:20:00,57.15,57.24,57.04,57.22,8682.0,49.5222,49.6002,49.4269,49.5828,8682.0
2020-10-28 11:25:00,57.24,57.24,56.91,56.91,7268.0,49.6002,49.6002,49.3142,49.3142,7268.0
2020-10-28 11:30:00,56.96,56.96,56.83,56.88,4026.0,49.3575,49.3575,49.2449,49.2882,4026.0
2020-10-28 11:35:00,56.91,56.98,56.8,56.8,5653.0,49.3142,49.3749,49.2189,49.2189,5653.0
2020-10-28 11:40:00,56.81,57.07,56.76,57.04,6130.0,49.2276,49.4529,49.1842,49.4269,6130.0
2020-10-28 11:45:00,57.06,57.07,56.91,56.91,3809.0,49.4442,49.4529,49.3142,49.3142,3809.0
2020-10-28 11:50:00,56.89,57.1,56.89,57.08,9021.0,49.2969,49.4789,49.2969,49.4615,9021.0
2020-10-28 11:55:00,57.06,57.19,56.92,56.92,6178.0,49.4442,49.5569,49.3229,49.3229,6178.0
2020-10-28 12:00:00,56.96,56.96,56.82,56.82,2653.0,49.3575,49.3575,49.2362,49.2362,2653.0
2020-10-28 12:05:00,56.78,56.94,56.77,56.89,4713.0,49.2016,49.3402,49.1929,49.2969,4713.0
2020-10-28 12:10:00,56.89,56.99,56.87,56.95,3563.0,49.2969,49.3835,49.2796,49.3489,3563.0
2020-10-28 12:15:00,56.96,57.07,56.88,57.01,8018.0,49.3575,49.4529,49.2882,49.4009,8018.0
2020-10-28 12:20:00,57.01,57.01,56.78,56.78,4124.0,49.4009,49.4009,49.2016,49.2016,4124.0
2020-10-28 12:25:00,56.77,56.77,56.58,56.59,4500.0,49.1929,49.1929,49.0283,49.0369,4500.0
2020-10-28 12:30:00,56.56,56.66,56.45,56.64,9053.0,49.0109,49.0976,48.9156,49.0803,9053.0
2020-10-28 12:35:00,56.65,56.7,56.39,56.42,3500.0,49.0889,49.1323,48.8636,48.8896,3500.0
2020-10-28 12:40:00,56.34,56.43,56.2,56.43,5583.0,48.8203,48.8983,48.699,48.8983,5583.0
2020-10-28 12:45:00,56.36,56.48,56.35,56.46,8284.0,48.8376,48.9416,48.829,48.9243,8284.0
2020-10-28 12:50:00,56.44,56.54,56.34,56.54,4332.0,48.907,48.9936,48.8203,48.9936,4332.0
2020-10-28 12:55:00,56.5,56.56,56.5,56.55,2500.0,48.9589,49.0109,48.9589,49.0023,2500.0
2020-10-28 13:00:00,56.52,56.59,56.48,56.5,3506.0,48.9763,49.0369,48.9416,48.9589,3506.0
2020-10-28 13:05:00,56.48,56.48,56.17,56.19,20012.0,48.9416,48.9416,48.673,48.6903,20012.0
2020-10-28 13:10:00,56.25,56.29,56.19,56.22,5586.0,48.7423,48.777,48.6903,48.7163,5586.0
2020-10-28 13:15:00,56.22,56.23,56.16,56.22,4329.0,48.7163,48.725,48.6643,48.7163,4329.0
2020-10-28 13:20:00,56.26,56.28,56.18,56.28,6432.0,48.751,48.7683,48.6817,48.7683,6432.0
2020-10-28 13:25:00,56.27,56.29,56.23,56.26,5900.0,48.7596,48.777,48.725,48.751,5900.0
2020-10-28 13:30:00,56.27,56.49,56.13,56.49,8177.0,48.7596,48.9503,48.6383,48.9503,8177.0
2020-10-28 13:35:00,56.51,56.63,56.51,56.6,4820.0,48.9676,49.0716,48.9676,49.0456,4820.0
2020-10-28 13:40:00,56.6,56.6,56.51,56.54,3350.0,49.0456,49.0456,48.9676,48.9936,3350.0
2020-10-28 13:45:00,56.53,56.62,56.53,56.58,2518.0,48.9849,49.0629,48.9849,49.0283,2518.0
2020-10-28 13:50:00,56.56,56.58,56.46,56.57,2495.0,49.0109,49.0283,48.9243,49.0196,2495.0
2020-10-28 13:55:00,56.58,56.63,56.57,56.59,4620.0,49.0283,49.0716,49.0196,49.0369,4620.0
2020-10-28 14:00:00,56.55,56.55,56.39,56.48,5077.0,49.0023,49.0023,48.8636,48.9416,5077.0
2020-10-28 14:05:00,56.45,56.56,56.43,56.48,6839.0,48.9156,49.0109,48.8983,48.9416,6839.0
2020-10-28 14:10:00,56.48,56.53,56.32,56.35,7269.0,48.9416,48.9849,48.803,48.829,7269.0
2020-10-28 14:15:00,56.39,56.51,56.37,56.48,2907.0,48.8636,48.9676,48.8463,48.9416,2907.0
2020-10-28 14:20:00,56.46,56.67,56.46,56.67,3908.0,48.9243,49.1063,48.9243,49.1063,3908.0
2020-10-28 14:25:00,56.63,56.75,56.62,56.68,3331.0,49.0716,49.1756,49.0629,49.1149,3331.0
2020-10-28 14:30:00,56.71,56.77,56.63,56.67,7117.0,49.1409,49.1929,49.0716,49.1063,7117.0
2020-10-28 14:35:00,56.62,56.62,56.45,56.52,2612.0,49.0629,49.0629,48.9156,48.9763,2612.0
2020-10-28 14:40:00,56.53,56.63,56.52,56.6,5646.0,48.9849,49.0716,48.9763,49.0456,5646.0
2020-10-28 14:45:00,56.54,56.58,56.48,56.54,4719.0,48.9936,49.0283,48.9416,48.9936,4719.0
2020-10-28 14:50:00,56.54,56.55,56.34,56.34,5156.0,48.9936,49.0023,48.8203,48.8203,5156.0
2020-10-28 14:55:00,56.35,56.69,56.32,56.59,7880.0,48.829,49.1236,48.803,49.0369,7880.0
2020-10-28 15:00:00,56.6,56.6,56.46,56.46,6223.0,49.0456,49.0456,48.9243,48.9243,6223.0
2020-10-28 15:05:00,56.41,56.48,56.35,56.35,8642.0,48.881,48.9416,48.829,48.829,8642.0
2020-10-28 15:10:00,56.33,56.39,56.26,56.38,7954.0,48.8116,48.8636,48.751,48.855,7954.0
2020-10-28 15:15:00,56.33,56.37,56.23,56.31,6677.0,48.8116,48.8463,48.725,48.7943,6677.0
2020-10-28 15:20:00,56.28,56.42,56.24,56.42,8727.0,48.7683,48.8896,48.7336,48.8896,8727.0
2020-10-28 15:25:00,56.42,56.45,56.29,56.29,7703.0,48.8896,48.9156,48.777,48.777,7703.0
2020-10-28 15:30:00,56.33,56.58,56.3,56.51,17685.0,48.8116,49.0283,48.7856,48.9676,17685.0
2020-10-28 15:35:00,56.51,56.59,56.49,56.51,26427.0,48.9676,49.0369,48.9503,48.9676,26427.0
2020-10-28 15:40:00,56.51,56.55,56.5,56.54,36535.0,48.9676,49.0023,48.9589,48.9936,36535.0
2020-10-28 15:45:00,56.53,56.56,56.49,56.52,44854.0,48.9849,49.0109,48.9503,48.9763,44854.0
2020-10-28 15:50:00,56.53,56.53,56.13,56.18,58993.0,48.9849,48.9849,48.6383,48.6817,58993.0
2020-10-28 15:55:00,56.14,56.2,55.97,56.06,132027.0,48.647,48.699,48.4997,48.5777,132027.0
2020-10-29 09:30:00,56.23,56.47,56.06,56.36,8038.0,48.725,48.9329,48.5777,48.8376,8038.0
2020-10-29 09:35:00,56.25,56.25,55.62,55.71,5812.0,48.7423,48.7423,48.1964,48.2744,5812.0
2020-10-29 09:40:00,55.67,55.75,55.35,55.49,14465.0,48.2397,48.309,47.9624,48.0837,14465.0
2020-10-29 09:45:00,55.67,56.18,55.5,56.03,13390.0,48.2397,48.6817,48.0924,48.5517,13390.0
2020-10-29 09:50:00,56.13,56.35,55.96,56.34,10082.0,48.6383,48.829,48.491,48.8203,10082.0
2020-10-29 09:55:00,56.39,56.82,56.38,56.67,10933.0,48.8636,49.2362,48.855,49.1063,10933.0
2020-10-29 10:00:00,56.75,56.75,56.33,56.68,10075.0,49.1756,49.1756,48.8116,49.1149,10075.0
2020-10-29 10:05:00,56.54,56.54,56.32,56.43,3724.0,48.9936,48.9936,48.803,48.8983,3724.0
2020-10-29 10:10:00,56.44,56.58,56.32,56.38,8830.0,48.907,49.0283,48.803,48.855,8830.0
2020-10-29 10:15:00,56.32,56.35,56.19,56.29,3183.0,48.803,48.829,48.6903,48.777,3183.0
2020-10-29 10:20:00,56.32,56.35,56.18,56.18,5983.0,48.803,48.829,48.6817,48.6817,5983.0
2020-10-29 10:25:00,56.2,56.33,56.16,56.32,2424.0,48.699,48.8116,48.6643,48.803,2424.0
2020-10-29 10:30:00,56.38,56.39,56.18,56.34,5070.0,48.855,48.8636,48.6817,48.8203,5070.0
2020-10-29 10:35:00,56.32,56.44,56.26,56.44,5510.0,48.803,48.907,48.751,48.907,5510.0
2020-10-29 10:40:00,56.45,56.45,56.31,56.32,5201.0,48.9156,48.9156,48.7943,48.803,5201.0
2020-10-29 10:45:00,56.31,56.33,56.19,56.26,3297.0,48.7943,48.8116,48.6903,48.751,3297.0
2020-10-29 10:50:00,56.24,56.27,56.14,56.18,4777.0,48.7336,48.7596,48.647,48.6817,4777.0
2020-10-29 10:55:00,56.15,56.2,56.03,56.16,4648.0,48.6557,48.699,48.5517,48.6643,4648.0
2020-10-29 11:00:00,56.2,56.23,56.06,56.2,6962.0,48.699,48.725,48.5777,48.699,6962.0
2020-10-29 11:05:00,56.2,56.22,56.13,56.2,5317.0,48.699,48.7163,48.6383,48.699,5317.0
2020-10-29 11:10:00,56.12,56.23,56.1,56.23,4211.0,48.6297,48.725,48.6123,48.725,4211.0
2020-10-29 11:15:00,56.27,56.43,56.25,56.43,5126.0,48.7596,48.8983,48.7423,48.8983,5126.0
2020-10-29 11:20:00,56.36,56.46,56.35,56.46,2325.0,48.8376,48.9243,48.829,48.9243,2325.0
2020-10-29 11:25:00,56.43,56.61,56.43,56.52,7250.0,48.8983,49.0543,48.8983,48.9763,7250.0
2020-10-29 11:30:00,56.48,56.49,56.23,56.23,3428.0,48.9416,48.9503,48.725,48.725,3428.0
2020-10-29 11:35:00,56.21,56.24,56.13,56.18,4159.0,48.7077,48.7336,48.6383,48.6817,4159.0
2020-10-29 11:40:00,56.22,56.29,56.16,56.17,3419.0,48.7163,48.777,48.6643,48.673,3419.0
2020-10-29 11:45:00,56.17,56.22,56.11,56.11,4199.0,48.673,48.7163,48.621,48.621,4199.0
2020-10-29 11:50:00,56.11,56.32,56.11,56.29,5867.0,48.621,48.803,48.621,48.777,5867.0
2020-10-29 11:55:00,56.33,56.44,56.13,56.18,3452.0,48.8116,48.907,48.6383,48.6817,3452.0
2020-10-29 12:00:00,56.22,56.28,56.13,56.14,8510.0,48.7163,48.7683,48.6383,48.647,8510.0
2020-10-29 12:05:00,56.15,56.26,56.14,56.18,6400.0,48.6557,48.751,48.647,48.6817,6400.0
2020-10-29 12:10:00,56.18,56.25,56.17,56.24,2565.0,48.6817,48.7423,48.673,48.7336,2565.0
2020-10-29 12:15:00,56.27,56.27,56.15,56.21,7449.0,48.7596,48.7596,48.6557,48.7077,7449.0
2020-10-29 12:20:00,56.2,56.22,56.13,56.17,4386.0,48.699,48.7163,48.6383,48.673,4386.0
2020-10-29 12:25:00,56.2,56.32,56.2,56.2,36454.0,48.699,48.803,48.699,48.699,36454.0
2020-10-29 12:30:00,56.22,56.25,56.16,56.2,4674.0,48.7163,48.7423,48.6643,48.699,4674.0
2020-10-29 12:35:00,56.2,56.33,56.2,56.33,1067.0,48.699,48.8116,48.699,48.8116,1067.0
2020-10-29 12:40:00,56.31,56.33,56.26,56.32,5578.0,48.7943,48.8116,48.751,48.803,5578.0
2020-10-29 12:45:00,56.29,56.38,56.29,56.37,2922.0,48.777,48.855,48.777,48.8463,2922.0
2020-10-29 12:50:00,56.33,56.34,56.16,56.19,3201.0,48.8116,48.8203,48.6643,48.6903,3201.0
2020-10-29 12:55:00,56.19,56.19,56.02,56.02,5243.0,48.6903,48.6903,48.543,48.543,5243.0
2020-10-29 13:00:00,56.0,56.0,55.77,55.79,4300.0,48.5257,48.5257,48.3264,48.3437,4300.0
2020-10-29 13:05:00,55.79,55.87,55.68,55.68,7762.0,48.3437,48.413,48.2484,48.2484,7762.0
2020-10-29 13:10:00,55.73,55.94,55.69,55.78,5963.0,48.2917,48.4737,48.2571,48.335,5963.0
2020-10-29 13:15:00,55.8,55.8,55.55,55.69,4859.0,48.3524,48.3524,48.1357,48.2571,4859.0
2020-10-29 13:20:00,55.67,55.72,55.65,55.65,3259.0,48.2397,48.2831,48.2224,48.2224,3259.0
2020-10-29 13:25:00,55.67,55.76,55.58,55.76,4270.0,48.2397,48.3177,48.1617,48.3177,4270.0
2020-10-29 13:30:00,55.72,55.92,55.71,55.86,5937.0,48.2831,48.4564,48.2744,48.4044,5937.0
2020-10-29 13:35:00,55.89,55.9,55.76,55.89,5971.0,48.4304,48.439,48.3177,48.4304,5971.0
2020-10-29 13:40:00,55.93,55.95,55.9,55.93,2700.0,48.465,48.4824,48.439,48.465,2700.0
2020-10-29 13:45:00,55.89,55.93,55.78,55.78,2633.0,48.4304,48.465,48.335,48.335,2633.0
2020-10-29 13:50:00,55.84,55.93,55.78,55.93,6122.0,48.387,48.465,48.335,48.465,6122.0
2020-10-29 13:55:00,55.93,56.1,55.92,56.08,5777.0,48.465,48.6123,48.4564,48.595,5777.0
2020-10-29 14:00:00,56.05,56.26,56.05,56.23,5863.0,48.569,48.751,48.569,48.725,5863.0
2020-10-29 14:05:00,56.23,56.35,56.19,56.34,5522.0,48.725,48.829,48.6903,48.8203,5522.0
2020-10-29 14:10:00,56.31,56.45,56.24,56.41,13145.0,48.7943,48.9156,48.7336,48.881,13145.0
2020-10-29 14:15:00,56.44,56.5,56.38,56.43,4703.0,48.907,48.9589,48.855,48.8983,4703.0
2020-10-29 14:20:00,56.42,56.42,56.36,56.39,3703.0,48.8896,48.8896,48.8376,48.8636,3703.0
2020-10-29 14:25:00,56.38,56.5,56.34,56.44,4494.0,48.855,48.9589,48.8203,48.907,4494.0
2020-10-29 14:30:00,56.37,56.5,56.34,56.5,7218.0,48.8463,48.9589,48.8203,48.9589,7218.0
2020-10-29 14:35:00,56.5,56.5,56.28,56.36,5447.0,48.9589,48.9589,48.7683,48.8376,5447.0
2020-10-29 14:40:00,56.36,56.42,56.31,56.34,8453.0,48.8376,48.8896,48.7943,48.8203,8453.0
2020-10-29 14:45:00,56.32,56.34,56.14,56.27,22349.0,48.803,48.8203,48.647,48.7596,22349.0
2020-10-29 14:50:00,56.27,56.33,56.25,56.29,13814.0,48.7596,48.8116,48.7423,48.777,13814.0
2020-10-29 14:55:00,56.26,56.41,56.26,56.41,6877.0,48.751,48.881,48.751,48.881,6877.0
2020-10-29 15:00:00,56.41,56.48,56.36,56.46,13890.0,48.881,48.9416,48.8376,48.9243,13890.0
2020-10-29 15:05:00,56.42,56.46,56.33,56.35,5794.0,48.8896,48.9243,48.8116,48.829,5794.0
2020-10-29 15:10:00,56.36,56.4,56.17,56.19,6967.0,48.8376,48.8723,48.673,48.6903,6967.0
2020-10-29 15:15:00,56.17,56.25,56.03,56.25,11222.0,48.673,48.7423,48.5517,48.7423,11222.0
2020-10-29 15:20:00,56.21,56.26,56.14,56.14,7864.0,48.7077,48.751,48.647,48.647,7864.0
2020-10-29 15:25:00,56.14,56.21,56.1,56.19,19422.0,48.647,48.7077,48.6123,48.6903,19422.0
2020-10-29 15:30:00,56.24,56.24,56.06,56.17,39799.0,48.7336,48.7336,48.5777,48.673,39799.0
2020-10-29 15:35:00,56.17,56.27,56.16,56.27,24843.0,48.673,48.7596,48.6643,48.7596,24843.0
2020-10-29 15:40:00,56.27,56.27,56.18,56.21,20554.0,48.7596,48.7596,48.6817,48.7077,20554.0
2020-10-29 15:45:00,56.21,56.44,56.21,56.39,20784.0,48.7077,48.907,48.7077,48.8636,20784.0
2020-10-29 15:50:00,56.38,56.41,56.24,56.32,23403.0,48.855,48.881,48.7336,48.803,23403.0
2020-10-29 15:55:00,56.32,56.32,56.16,56.19,46860.0,48.803,48.803,48.6643,48.6903,46860.0
2020-10-30 09:30:00,56.08,57.08,56.08,56.97,20564.0,48.595,49.4615,48.595,49.3662,20564.0
2020-10-30 09:35:00,56.78,56.92,56.57,56.89,5287.0,49.2016,49.3229,49.0196,49.2969,5287.0
2020-10-30 09:40:00,56.71,56.71,56.25,56.25,8897.0,49.1409,49.1409,48.7423,48.7423,8897.0
2020-10-30 09:45:00,56.26,56.35,56.13,56.22,12545.0,48.751,48.829,48.6383,48.7163,12545.0
2020-10-30 09:50:00,56.19,56.7,56.19,56.62,25636.0,48.6903,49.1323,48.6903,49.0629,25636.0
2020-10-30 09:55:00,56.58,56.75,56.39,56.69,5246.0,49.0283,49.1756,48.8636,49.1236,5246.0
2020-10-30 10:00:00,56.61,56.78,56.49,56.65,6118.0,49.0543,49.2016,48.9503,49.0889,6118.0
2020-10-30 10:05:00,56.68,57.02,56.67,56.77,17609.0,49.1149,49.4095,49.1063,49.1929,17609.0
2020-10-30 10:10:00,56.72,56.83,56.59,56.7,42388.0,49.1496,49.2449,49.0369,49.1323,42388.0
2020-10-30 10:15:00,56.71,56.9,56.68,56.85,20571.0,49.1409,49.3056,49.1149,49.2622,20571.0
2020-10-30 10:20:00,56.86,56.86,56.31,56.38,12326.0,49.2709,49.2709,48.7943,48.855,12326.0
2020-10-30 10:25:00,56.4,56.4,56.1,56.15,30661.0,48.8723,48.8723,48.6123,48.6557,30661.0
2020-10-30 10:30:00,56.15,56.39,56.12,56.24,20990.0,48.6557,48.8636,48.6297,48.7336,20990.0
2020-10-30 10:35:00,56.22,56.47,56.14,56.34,21182.0,48.7163,48.9329,48.647,48.8203,21182.0
2020-10-30 10:40:00,56.27,56.33,56.02,56.1,22072.0,48.7596,48.8116,48.543,48.6123,22072.0
2020-10-30 10:45:00,56.15,56.23,55.64,55.64,9950.0,48.6557,48.725,48.2137,48.2137,9950.0
2020-10-30 10:50:00,55.7,56.09,55.7,56.09,23570.0,48.2657,48.6037,48.2657,48.6037,23570.0
2020-10-30 10:55:00,56.06,56.15,55.68,55.74,17257.0,48.5777,48.6557,48.2484,48.3004,17257.0
2020-10-30 11:00:00,55.74,56.15,55.74,56.04,19738.0,48.3004,48.6557,48.3004,48.5603,19738.0
2020-10-30 11:05:00,56.01,56.02,55.65,55.7,10878.0,48.5343,48.543,48.2224,48.2657,10878.0
2020-10-30 11:10:00,55.73,55.98,55.73,55.95,16007.0,48.2917,48.5083,48.2917,48.4824,16007.0
2020-10-30 11:15:00,55.98,56.18,55.94,56.15,16022.0,48.5083,48.6817,48.4737,48.6557,16022.0
2020-10-30 11:20:00,56.12,56.35,56.08,56.31,11443.0,48.6297,48.829,48.595,48.7943,11443.0
2020-10-30 11:25:00,56.34,56.44,56.28,56.31,27906.0,48.8203,48.907,48.7683,48.7943,27906.0
2020-10-30 11:30:00,56.31,56.39,56.22,56.25,13763.0,48.7943,48.8636,48.7163,48.7423,13763.0
2020-10-30 11:35:00,56.27,56.28,56.08,56.2,19694.0,48.7596,48.7683,48.595,48.699,19694.0
2020-10-30 11:40:00,56.22,56.22,55.93,56.17,22859.0,48.7163,48.7163,48.465,48.673,22859.0
2020-10-30 11:45:00,56.18,56.21,56.11,56.21,13003.0,48.6817,48.7077,48.621,48.7077,13003.0
2020-10-30 11:50:00,56.21,56.25,56.16,56.23,14258.0,48.7077,48.7423,48.6643,48.725,14258.0
2020-10-30 11:55:00,56.22,56.24,56.01,56.07,13428.0,48.7163,48.7336,48.5343,48.5863,13428.0
2020-10-30 12:00:00,56.05,56.25,56.0,56.22,17052.0,48.569,48.7423,48.5257,48.7163,17052.0
2020-10-30 12:05:00,56.19,56.5,56.18,56.41,39746.0,48.6903,48.9589,48.6817,48.881,39746.0
2020-10-30 12:10:00,56.42,56.52,56.37,56.45,8143.0,48.8896,48.9763,48.8463,48.9156,8143.0
2020-10-30 12:15:00,56.49,56.86,56.49,56.8,17102.0,48.9503,49.2709,48.9503,49.2189,17102.0
2020-10-30 12:20:00,56.78,56.78,56.6,56.6,4221.0,49.2016,49.2016,49.0456,49.0456,4221.0
2020-10-30 12:25:00,56.63,56.84,56.56,56.79,7592.0,49.0716,49.2536,49.0109,49.2102,7592.0
2020-10-30 12:30:00,56.77,56.9,56.76,56.88,10588.0,49.1929,49.3056,49.1842,49.2882,10588.0
2020-10-30 12:35:00,56.9,57.01,56.85,57.0,18232.0,49.3056,49.4009,49.2622,49.3922,18232.0
2020-10-30 12:40:00,57.0,57.14,57.0,57.11,15277.0,49.3922,49.5135,49.3922,49.4875,15277.0
2020-10-30 12:45:00,57.13,57.39,56.98,57.02,96035.0,49.5049,49.7302,49.3749,49.4095,96035.0
2020-10-30 12:50:00,57.02,57.19,57.01,57.06,9666.0,49.4095,49.5569,49.4009,49.4442,9666.0
2020-10-30 12:55:00,57.06,57.06,56.7,56.73,9627.0,49.4442,49.4442,49.1323,49.1582,9627.0
2020-10-30 13:00:00,56.72,56.87,56.68,56.76,19516.0,49.1496,49.2796,49.1149,49.1842,19516.0
2020-10-30 13:05:00,56.79,56.85,56.74,56.76,7598.0,49.2102,49.2622,49.1669,49.1842,7598.0
2020-10-30 13:10:00,56.72,56.81,56.68,56.74,8667.0,49.1496,49.2276,49.1149,49.1669,8667.0
2020-10-30 13:15:00,56.76,56.79,56.69,56.76,5929.0,49.1842,49.2102,49.1236,49.1842,5929.0
2020-10-30 13:20:00,56.75,56.89,56.74,56.89,4262.0,49.1756,49.2969,49.1669,49.2969,4262.0
2020-10-30 13:25:00,56.92,57.04,56.87,57.04,5884.0,49.3229,49.4269,49.2796,49.4269,5884.0
2020-10-30 13:30:00,57.0,57.03,56.9,56.9,5361.0,49.3922,49.4182,49.3056,49.3056,5361.0
2020-10-30 13:35:00,56.92,56.94,56.57,56.7,31762.0,49.3229,49.3402,49.0196,49.1323,31762.0
2020-10-30 13:40:00,56.67,56.75,56.67,56.71,9207.0,49.1063,49.1756,49.1063,49.1409,9207.0
2020-10-30 13:45:00,56.7,56.83,56.65,56.8,8835.0,49.1323,49.2449,49.0889,49.2189,8835.0
2020-10-30 13:50:00,56.84,56.86,56.71,56.79,7981.0,49.2536,49.2709,49.1409,49.2102,7981.0
2020-10-30 13:55:00,56.8,56.95,56.77,56.89,10030.0,49.2189,49.3489,49.1929,49.2969,10030.0
2020-10-30 14:00:00,56.9,57.08,56.88,57.08,7650.0,49.3056,49.4615,49.2882,49.4615,7650.0
2020-10-30 14:05:00,57.15,57.29,57.15,57.29,8718.0,49.5222,49.6435,49.5222,49.6435,8718.0
2020-10-30 14:10:00,57.29,57.33,57.1,57.1,6890.0,49.6435,49.6782,49.4789,49.4789,6890.0
2020-10-30 14:15:00,57.08,57.25,57.08,57.21,4174.0,49.4615,49.6088,49.4615,49.5742,4174.0
2020-10-30 14:20:00,57.17,57.22,56.91,56.91,6287.0,49.5395,49.5828,49.3142,49.3142,6287.0
2020-10-30 14:25:00,56.9,56.9,56.73,56.77,5487.0,49.3056,49.3056,49.1582,49.1929,5487.0
2020-10-30 14:30:00,56.73,56.8,56.59,56.69,9007.0,49.1582,49.2189,49.0369,49.1236,9007.0
2020-10-30 14:35:00,56.72,56.97,56.69,56.82,15026.0,49.1496,49.3662,49.1236,49.2362,15026.0
2020-10-30 14:40:00,56.83,56.85,56.72,56.76,6832.0,49.2449,49.2622,49.1496,49.1842,6832.0
2020-10-30 14:45:00,56.75,56.8,56.66,56.76,10799.0,49.1756,49.2189,49.0976,49.1842,10799.0
2020-10-30 14:50:00,56.76,56.76,56.67,56.73,10441.0,49.1842,49.1842,49.1063,49.1582,10441.0
2020-10-30 14:55:00,56.72,56.82,56.69,56.76,10361.0,49.1496,49.2362,49.1236,49.1842,10361.0
2020-10-30 15:00:00,56.74,56.78,56.66,56.75,11039.0,49.1669,49.2016,49.0976,49.1756,11039.0
2020-10-30 15:05:00,56.77,56.77,56.63,56.66,10093.0,49.1929,49.1929,49.0716,49.0976,10093.0
2020-10-30 15:10:00,56.64,56.81,56.64,56.79,12599.0,49.0803,49.2276,49.0803,49.2102,12599.0
2020-10-30 15:15:00,56.77,56.8,56.64,56.76,13527.0,49.1929,49.2189,49.0803,49.1842,13527.0
2020-10-30 15:20:00,56.76,56.8,56.57,56.58,19142.0,49.1842,49.2189,49.0196,49.0283,19142.0
2020-10-30 15:25:00,56.6,56.6,56.47,56.49,11293.0,49.0456,49.0456,48.9329,48.9503,11293.0
2020-10-30 15:30:00,56.49,56.56,56.4,56.44,17857.0,48.9503,49.0109,48.8723,48.907,17857.0
2020-10-30 15:35:00,56.42,56.43,56.25,56.33,24918.0,48.8896,48.8983,48.7423,48.8116,24918.0
2020-10-30 15:40:00,56.35,56.53,56.33,56.52,28062.0,48.829,48.9849,48.8116,48.9763,28062.0
2020-10-30 15:45:00,56.54,56.65,56.39,56.47,36354.0,48.9936,49.0889,48.8636,48.9329,36354.0
2020-10-30 15:50:00,56.49,56.59,56.46,56.55,66295.0,48.9503,49.0369,48.9243,49.0023,66295.0
2020-10-30 15:55:00,56.57,56.69,56.53,56.68,132085.0,49.0196,49.1236,48.9849,49.1149,132085.0
2020-11-02 09:30:00,57.07,57.21,56.45,56.5,21275.0,49.4529,49.5742,48.9156,48.9589,21275.0
2020-11-02 09:35:00,56.54,56.88,56.45,56.59,17449.0,48.9936,49.2882,48.9156,49.0369,17449.0
2020-11-02 09:40:00,56.52,56.8,56.45,56.45,19790.0,48.9763,49.2189,48.9156,48.9156,19790.0
2020-11-02 09:45:00,56.52,57.03,56.39,56.87,21631.0,48.9763,49.4182,48.8636,49.2796,21631.0
2020-11-02 09:50:00,56.86,57.19,56.72,57.15,24183.0,49.2709,49.5569,49.1496,49.5222,24183.0
2020-11-02 09:55:00,57.13,57.14,56.84,56.84,15400.0,49.5049,49.5135,49.2536,49.2536,15400.0
2020-11-02 10:00:00,56.89,57.13,56.83,56.9,52319.0,49.2969,49.5049,49.2449,49.3056,52319.0
2020-11-02 10:05:00,56.9,57.06,56.86,57.06,14755.0,49.3056,49.4442,49.2709,49.4442,14755.0
2020-11-02 10:10:00,57.05,57.08,56.86,57.04,37401.0,49.4355,49.4615,49.2709,49.4269,37401.0
2020-11-02 10:15:00,57.04,57.37,57.02,57.17,7059.0,49.4269,49.7128,49.4095,49.5395,7059.0
2020-11-02 10:20:00,57.17,57.2,56.98,57.12,12683.0,49.5395,49.5655,49.3749,49.4962,12683.0
2020-11-02 10:25:00,57.12,57.43,57.07,57.31,10021.0,49.4962,49.7648,49.4529,49.6608,10021.0
2020-11-02 10:30:00,57.26,57.29,57.04,57.06,11750.0,49.6175,49.6435,49.4269,49.4442,11750.0
2020-11-02 10:35:00,57.05,57.05,56.81,56.82,21236.0,49.4355,49.4355,49.2276,49.2362,21236.0
2020-11-02 10:40:00,56.82,56.96,56.75,56.86,75936.0,49.2362,49.3575,49.1756,49.2709,75936.0
2020-11-02 10:45:00,56.9,56.92,56.78,56.85,10005.0,49.3056,49.3229,49.2016,49.2622,10005.0
2020-11-02 10:50:00,56.89,56.9,56.81,56.87,11108.0,49.2969,49.3056,49.2276,49.2796,11108.0
2020-11-02 10:55:00,56.87,56.93,56.73,56.77,9585.0,49.2796,49.3316,49.1582,49.1929,9585.0
2020-11-02 11:00:00,56.77,56.83,56.68,56.76,11956.0,49.1929,49.2449,49.1149,49.1842,11956.0
2020-11-02 11:05:00,56.78,56.89,56.75,56.83,30526.0,49.2016,49.2969,49.1756,49.2449,30526.0
2020-11-02 11:10:00,56.81,56.95,56.76,56.92,6374.0,49.2276,49.3489,49.1842,49.3229,6374.0
2020-11-02 11:15:00,56.92,56.92,56.75,56.76,5613.0,49.3229,49.3229,49.1756,49.1842,5613.0
2020-11-02 11:20:00,56.74,56.74,56.5,56.68,10113.0,49.1669,49.1669,48.9589,49.1149,10113.0
2020-11-02 11:25:00,56.68,56.74,56.53,56.53,10770.0,49.1149,49.1669,48.9849,48.9849,10770.0
2020-11-02 11:30:00,56.58,56.63,56.45,56.48,11122.0,49.0283,49.0716,48.9156,48.9416,11122.0
2020-11-02 11:35:00,56.46,56.54,56.42,56.46,3449.0,48.9243,48.9936,48.8896,48.9243,3449.0
2020-11-02 11:40:00,56.5,56.66,56.5,56.65,6340.0,48.9589,49.0976,48.9589,49.0889,6340.0
2020-11-02 11:45:00,56.63,56.83,56.63,56.83,6470.0,49.0716,49.2449,49.0716,49.2449,6470.0
2020-11-02 11:50:00,56.82,57.02,56.82,57.0,6842.0,49.2362,49.4095,49.2362,49.3922,6842.0
2020-11-02 11:55:00,56.98,56.99,56.81,56.84,5064.0,49.3749,49.3835,49.2276,49.2536,5064.0
2020-11-02 12:00:00,56.84,56.88,56.81,56.81,4736.0,49.2536,49.2882,49.2276,49.2276,4736.0
2020-11-02 12:05:00,56.77,56.9,56.77,56.77,7111.0,49.1929,49.3056,49.1929,49.1929,7111.0
2020-11-02 12:10:00,56.77,56.83,56.7,56.83,3500.0,49.1929,49.2449,49.1323,49.2449,3500.0
2020-11-02 12:15:00,56.83,56.85,56.76,56.85,4530.0,49.2449,49.2622,49.1842,49.2622,4530.0
2020-11-02 12:20:00,56.86,56.89,56.82,56.84,3512.0,49.2709,49.2969,49.2362,49.2536,3512.0
2020-11-02 12:25:00,56.84,56.92,56.81,56.89,15081.0,49.2536,49.3229,49.2276,49.2969,15081.0
2020-11-02 12:30:00,56.88,56.88,56.79,56.86,3854.0,49.2882,49.2882,49.2102,49.2709,3854.0
2020-11-02 12:35:00,56.87,56.89,56.74,56.75,13066.0,49.2796,49.2969,49.1669,49.1756,13066.0
2020-11-02 12:40:00,56.73,56.73,56.59,56.6,6774.0,49.1582,49.1582,49.0369,49.0456,6774.0
2020-11-02 12:45:00,56.59,56.65,56.51,56.51,4400.0,49.0369,49.0889,48.9676,48.9676,4400.0
2020-11-02 12:50:00,56.53,56.58,56.49,56.54,7857.0,48.9849,49.0283,48.9503,48.9936,7857.0
2020-11-02 12:55:00,56.55,56.62,56.53,56.56,6729.0,49.0023,49.0629,48.9849,49.0109,6729.0
2020-11-02 13:00:00,56.57,56.59,56.47,56.5,7596.0,49.0196,49.0369,48.9329,48.9589,7596.0
2020-11-02 13:05:00,56.49,56.5,56.42,56.49,6745.0,48.9503,48.9589,48.8896,48.9503,6745.0
2020-11-02 13:10:00,56.5,56.52,56.41,56.48,8865.0,48.9589,48.9763,48.881,48.9416,8865.0
2020-11-02 13:15:00,56.48,56.5,56.24,56.25,9009.0,48.9416,48.9589,48.7336,48.7423,9009.0
2020-11-02 13:20:00,56.24,56.28,56.16,56.19,12799.0,48.7336,48.7683,48.6643,48.6903,12799.0
2020-11-02 13:25:00,56.17,56.23,56.14,56.21,12864.0,48.673,48.725,48.647,48.7077,12864.0
2020-11-02 13:30:00,56.21,56.27,56.18,56.27,9416.0,48.7077,48.7596,48.6817,48.7596,9416.0
2020-11-02 13:35:00,56.27,56.27,55.97,56.02,7792.0,48.7596,48.7596,48.4997,48.543,7792.0
2020-11-02 13:40:00,56.02,56.04,55.95,55.96,8516.0,48.543,48.5603,48.4824,48.491,8516.0
2020-11-02 13:45:00,55.94,56.03,55.94,56.01,15075.0,48.4737,48.5517,48.4737,48.5343,15075.0
2020-11-02 13:50:00,56.0,56.01,55.65,55.72,13559.0,48.5257,48.5343,48.2224,48.2831,13559.0
2020-11-02 13:55:00,55.68,55.84,55.62,55.79,21243.0,48.2484,48.387,48.1964,48.3437,21243.0
2020-11-02 14:00:00,55.79,56.04,55.77,56.02,30043.0,48.3437,48.5603,48.3264,48.543,30043.0
2020-11-02 14:05:00,56.03,56.29,55.99,56.19,33471.0,48.5517,48.777,48.517,48.6903,33471.0
2020-11-02 14:10:00,56.14,56.14,55.87,55.87,32864.0,48.647,48.647,48.413,48.413,32864.0
2020-11-02 14:15:00,55.87,55.89,55.75,55.89,13240.0,48.413,48.4304,48.309,48.4304,13240.0
2020-11-02 14:20:00,55.85,55.87,55.74,55.82,19582.0,48.3957,48.413,48.3004,48.3697,19582.0
2020-11-02 14:25:00,55.8,56.01,55.8,55.96,15081.0,48.3524,48.5343,48.3524,48.491,15081.0
2020-11-02 14:30:00,55.98,55.98,55.85,55.91,8570.0,48.5083,48.5083,48.3957,48.4477,8570.0
2020-11-02 14:35:00,55.92,55.96,55.89,55.92,20881.0,48.4564,48.491,48.4304,48.4564,20881.0
2020-11-02 14:40:00,55.94,56.02,55.88,55.89,12516.0,48.4737,48.543,48.4217,48.4304,12516.0
2020-11-02 14:45:00,55.89,56.02,55.89,55.92,34487.0,48.4304,48.543,48.4304,48.4564,34487.0
2020-11-02 14:50:00,55.9,55.91,55.84,55.89,21670.0,48.439,48.4477,48.387,48.4304,21670.0
2020-11-02 14:55:00,55.88,55.98,55.88,55.93,13215.0,48.4217,48.5083,48.4217,48.465,13215.0
2020-11-02 15:00:00,55.93,55.94,55.88,55.9,20210.0,48.465,48.4737,48.4217,48.439,20210.0
2020-11-02 15:05:00,55.91,55.95,55.87,55.94,16336.0,48.4477,48.4824,48.413,48.4737,16336.0
2020-11-02 15:10:00,55.94,56.06,55.89,55.96,38972.0,48.4737,48.5777,48.4304,48.491,38972.0
2020-11-02 15:15:00,55.97,56.07,55.97,55.97,21369.0,48.4997,48.5863,48.4997,48.4997,21369.0
2020-11-02 15:20:00,55.98,56.01,55.93,55.99,22568.0,48.5083,48.5343,48.465,48.517,22568.0
2020-11-02 15:25:00,56.0,56.0,55.88,55.93,23592.0,48.5257,48.5257,48.4217,48.465,23592.0
2020-11-02 15:30:00,55.95,55.97,55.77,55.9,167067.0,48.4824,48.4997,48.3264,48.439,167067.0
2020-11-02 15:35:00,55.9,55.97,55.89,55.93,318743.0,48.439,48.4997,48.4304,48.465,318743.0
2020-11-02 15:40:00,55.93,56.05,55.92,56.0,54983.0,48.465,48.569,48.4564,48.5257,54983.0
2020-11-02 15:45:00,56.0,56.21,55.98,56.2,53128.0,48.5257,48.7077,48.5083,48.699,53128.0
2020-11-02 15:50:00,56.16,56.38,56.08,56.2,95151.0,48.6643,48.855,48.595,48.699,95151.0
2020-11-02 15:55:00,56.2,56.34,56.19,56.28,152165.0,48.699,48.8203,48.6903,48.7683,152165.0
2020-11-03 09:30:00,56.92,57.28,56.63,57.28,20326.0,49.3229,49.6348,49.0716,49.6348,20326.0
2020-11-03 09:35:00,57.11,57.4,57.0,57.4,2877.0,49.4875,49.7388,49.3922,49.7388,2877.0
2020-11-03 09:40:00,57.3,57.59,57.25,57.59,12965.0,49.6522,49.9035,49.6088,49.9035,12965.0
2020-11-03 09:45:00,57.49,57.84,57.43,57.71,25391.0,49.8168,50.1201,49.7648,50.0074,25391.0
2020-11-03 09:50:00,57.79,57.93,57.79,57.89,5573.0,50.0768,50.1981,50.0768,50.1634,5573.0
2020-11-03 09:55:00,57.79,57.95,57.7,57.92,7708.0,50.0768,50.2154,49.9988,50.1894,7708.0
2020-11-03 10:00:00,57.89,58.09,57.84,58.08,12417.0,50.1634,50.3367,50.1201,50.3281,12417.0
2020-11-03 10:05:00,58.11,58.11,57.78,57.78,8715.0,50.3541,50.3541,50.0681,50.0681,8715.0
2020-11-03 10:10:00,57.65,57.65,57.38,57.6,7355.0,49.9555,49.9555,49.7215,49.9121,7355.0
2020-11-03 10:15:00,57.65,57.8,57.61,57.8,2710.0,49.9555,50.0854,49.9208,50.0854,2710.0
2020-11-03 10:20:00,57.76,57.76,57.57,57.57,7198.0,50.0508,50.0508,49.8861,49.8861,7198.0
2020-11-03 10:25:00,57.57,57.66,57.54,57.54,7891.0,49.8861,49.9641,49.8601,49.8601,7891.0
2020-11-03 10:30:00,57.57,57.62,57.48,57.54,10459.0,49.8861,49.9295,49.8081,49.8601,10459.0
2020-11-03 10:35:00,57.55,57.56,57.35,57.4,42943.0,49.8688,49.8775,49.6955,49.7388,42943.0
2020-11-03 10:40:00,57.38,57.52,57.32,57.47,16425.0,49.7215,49.8428,49.6695,49.7995,16425.0
2020-11-03 10:45:00,57.5,57.74,57.46,57.53,73101.0,49.8255,50.0334,49.7908,49.8515,73101.0
2020-11-03 10:50:00,57.53,57.55,57.15,57.2,8737.0,49.8515,49.8688,49.5222,49.5655,8737.0
2020-11-03 10:55:00,57.2,57.41,57.1,57.41,23516.0,49.5655,49.7475,49.4789,49.7475,23516.0
2020-11-03 11:00:00,57.47,57.77,57.47,57.76,15041.0,49.7995,50.0594,49.7995,50.0508,15041.0
2020-11-03 11:05:00,57.8,57.93,57.75,57.8,11797.0,50.0854,50.1981,50.0421,50.0854,11797.0
2020-11-03 11:10:00,57.81,57.87,57.73,57.84,16490.0,50.0941,50.1461,50.0248,50.1201,16490.0
2020-11-03 11:15:00,57.85,57.89,57.76,57.83,28619.0,50.1288,50.1634,50.0508,50.1114,28619.0
2020-11-03 11:20:00,57.84,57.99,57.69,57.77,21882.0,50.1201,50.2501,49.9901,50.0594,21882.0
2020-11-03 11:25:00,57.79,57.87,57.62,57.63,8747.0,50.0768,50.1461,49.9295,49.9381,8747.0
2020-11-03 11:30:00,57.68,57.7,57.61,57.65,5276.0,49.9815,49.9988,49.9208,49.9555,5276.0
2020-11-03 11:35:00,57.61,57.71,57.57,57.57,7069.0,49.9208,50.0074,49.8861,49.8861,7069.0
2020-11-03 11:40:00,57.57,57.67,57.48,57.63,9166.0,49.8861,49.9728,49.8081,49.9381,9166.0
2020-11-03 11:45:00,57.63,57.84,57.62,57.84,3467.0,49.9381,50.1201,49.9295,50.1201,3467.0
2020-11-03 11:50:00,57.82,57.82,57.66,57.68,4497.0,50.1028,50.1028,49.9641,49.9815,4497.0
2020-11-03 11:55:00,57.69,57.69,57.56,57.64,2132.0,49.9901,49.9901,49.8775,49.9468,2132.0
2020-11-03 12:00:00,57.66,57.74,57.64,57.67,5500.0,49.9641,50.0334,49.9468,49.9728,5500.0
2020-11-03 12:05:00,57.68,57.71,57.65,57.66,3661.0,49.9815,50.0074,49.9555,49.9641,3661.0
2020-11-03 12:10:00,57.72,57.8,57.71,57.76,2924.0,50.0161,50.0854,50.0074,50.0508,2924.0
2020-11-03 12:15:00,57.76,57.82,57.74,57.8,3926.0,50.0508,50.1028,50.0334,50.0854,3926.0
2020-11-03 12:20:00,57.82,58.11,57.53,57.99,146336.0,50.1028,50.3541,49.8515,50.2501,146336.0
2020-11-03 12:25:00,58.0,58.06,57.85,57.9,4348.0,50.2587,50.3107,50.1288,50.1721,4348.0
2020-11-03 12:30:00,57.84,57.96,57.79,57.96,3193.0,50.1201,50.2241,50.0768,50.2241,3193.0
2020-11-03 12:35:00,57.97,58.0,57.82,57.82,3350.0,50.2327,50.2587,50.1028,50.1028,3350.0
2020-11-03 12:40:00,57.83,57.92,57.78,57.88,4409.0,50.1114,50.1894,50.0681,50.1548,4409.0
2020-11-03 12:45:00,57.91,58.13,57.91,58.06,6549.0,50.1808,50.3714,50.1808,50.3107,6549.0
2020-11-03 12:50:00,58.1,58.1,57.94,57.96,3366.0,50.3454,50.3454,50.2067,50.2241,3366.0
2020-11-03 12:55:00,58.02,58.02,57.92,57.94,5413.0,50.2761,50.2761,50.1894,50.2067,5413.0
2020-11-03 13:00:00,57.94,58.08,57.94,58.02,4261.0,50.2067,50.3281,50.2067,50.2761,4261.0
2020-11-03 13:05:00,58.02,58.04,57.98,58.0,3212.0,50.2761,50.2934,50.2414,50.2587,3212.0
2020-11-03 13:10:00,58.04,58.1,58.02,58.07,5148.0,50.2934,50.3454,50.2761,50.3194,5148.0
2020-11-03 13:15:00,58.1,58.24,58.08,58.24,7279.0,50.3454,50.4667,50.3281,50.4667,7279.0
2020-11-03 13:20:00,58.22,58.25,58.12,58.17,4953.0,50.4494,50.4754,50.3627,50.4061,4953.0
2020-11-03 13:25:00,58.14,58.14,57.97,58.08,5482.0,50.3801,50.3801,50.2327,50.3281,5482.0
2020-11-03 13:30:00,58.09,58.13,57.9,57.97,4932.0,50.3367,50.3714,50.1721,50.2327,4932.0
2020-11-03 13:35:00,57.95,57.97,57.88,57.95,5885.0,50.2154,50.2327,50.1548,50.2154,5885.0
2020-11-03 13:40:00,57.92,57.92,57.84,57.88,5973.0,50.1894,50.1894,50.1201,50.1548,5973.0
2020-11-03 13:45:00,57.87,57.88,57.73,57.73,2820.0,50.1461,50.1548,50.0248,50.0248,2820.0
2020-11-03 13:50:00,57.73,57.75,57.58,57.59,11176.0,50.0248,50.0421,49.8948,49.9035,11176.0
2020-11-03 13:55:00,57.61,57.66,57.58,57.62,11406.0,49.9208,49.9641,49.8948,49.9295,11406.0
2020-11-03 14:00:00,57.65,57.77,57.62,57.71,4617.0,49.9555,50.0594,49.9295,50.0074,4617.0
2020-11-03 14:05:00,57.72,57.9,57.72,57.85,10657.0,50.0161,50.1721,50.0161,50.1288,10657.0
2020-11-03 14:10:00,57.84,57.93,57.82,57.87,5290.0,50.1201,50.1981,50.1028,50.1461,5290.0
2020-11-03 14:15:00,57.91,57.98,57.88,57.91,4412.0,50.1808,50.2414,50.1548,50.1808,4412.0
2020-11-03 14:20:00,57.95,57.95,57.89,57.91,4047.0,50.2154,50.2154,50.1634,50.1808,4047.0
2020-11-03 14:25:00,57.89,57.97,57.88,57.91,6813.0,50.1634,50.2327,50.1548,50.1808,6813.0
2020-11-03 14:30:00,57.93,58.1,57.91,58.07,11216.0,50.1981,50.3454,50.1808,50.3194,11216.0
2020-11-03 14:35:00,58.06,58.11,58.04,58.09,4287.0,50.3107,50.3541,50.2934,50.3367,4287.0
2020-11-03 14:40:00,58.1,58.1,58.0,58.07,12101.0,50.3454,50.3454,50.2587,50.3194,12101.0
2020-11-03 14:45:00,58.05,58.05,57.93,57.99,11219.0,50.3021,50.3021,50.1981,50.2501,11219.0
2020-11-03 14:50:00,58.05,58.05,57.94,58.0,17229.0,50.3021,50.3021,50.2067,50.2587,17229.0
2020-11-03 14:55:00,58.0,58.01,57.95,57.98,14009.0,50.2587,50.2674,50.2154,50.2414,14009.0
2020-11-03 15:00:00,57.98,57.99,57.79,57.89,7764.0,50.2414,50.2501,50.0768,50.1634,7764.0
2020-11-03 15:05:00,57.89,57.89,57.73,57.75,8922.0,50.1634,50.1634,50.0248,50.0421,8922.0
2020-11-03 15:10:00,57.75,57.83,57.73,57.73,9491.0,50.0421,50.1114,50.0248,50.0248,9491.0
2020-11-03 15:15:00,57.73,57.83,57.71,57.83,6303.0,50.0248,50.1114,50.0074,50.1114,6303.0
2020-11-03 15:20:00,57.81,57.82,57.65,57.65,13115.0,50.0941,50.1028,49.9555,49.9555,13115.0
2020-11-03 15:25:00,57.64,57.79,57.64,57.76,7680.0,49.9468,50.0768,49.9468,50.0508,7680.0
2020-11-03 15:30:00,57.79,57.91,57.75,57.91,16331.0,50.0768,50.1808,50.0421,50.1808,16331.0
2020-11-03 15:35:00,57.9,57.95,57.85,57.94,12126.0,50.1721,50.2154,50.1288,50.2067,12126.0
2020-11-03 15:40:00,57.93,58.06,57.91,57.91,20219.0,50.1981,50.3107,50.1808,50.1808,20219.0
2020-11-03 15:45:00,57.95,57.95,57.74,57.87,18184.0,50.2154,50.2154,50.0334,50.1461,18184.0
2020-11-03 15:50:00,57.87,58.03,57.83,57.96,32946.0,50.1461,50.2847,50.1114,50.2241,32946.0
2020-11-03 15:55:00,58.01,58.01,57.72,57.76,79474.0,50.2674,50.2674,50.0161,50.0508,79474.0
2020-11-04 09:30:00,57.53,58.3,57.34,58.16,28778.0,49.8515,50.5187,49.6868,50.3974,28778.0
2020-11-04 09:35:00,58.16,58.16,57.51,57.51,13144.0,50.3974,50.3974,49.8341,49.8341,13144.0
2020-11-04 09:40:00,57.46,57.96,57.39,57.89,16271.0,49.7908,50.2241,49.7302,50.1634,16271.0
2020-11-04 09:45:00,57.73,57.73,57.4,57.55,4882.0,50.0248,50.0248,49.7388,49.8688,4882.0
2020-11-04 09:50:00,57.54,57.58,57.33,57.42,7364.0,49.8601,49.8948,49.6782,49.7562,7364.0
2020-11-04 09:55:00,57.49,57.58,57.34,57.58,6931.0,49.8168,49.8948,49.6868,49.8948,6931.0
2020-11-04 10:00:00,57.61,57.81,57.53,57.77,9862.0,49.9208,50.0941,49.8515,50.0594,9862.0
2020-11-04 10:05:00,57.66,57.85,57.6,57.81,4839.0,49.9641,50.1288,49.9121,50.0941,4839.0
2020-11-04 10:10:00,57.86,58.04,57.79,57.89,36069.0,50.1374,50.2934,50.0768,50.1634,36069.0
2020-11-04 10:15:00,57.95,57.95,57.7,57.74,17388.0,50.2154,50.2154,49.9988,50.0334,17388.0
2020-11-04 10:20:00,57.83,57.93,57.8,57.9,6527.0,50.1114,50.1981,50.0854,50.1721,6527.0
2020-11-04 10:25:00,57.84,57.87,57.49,57.6,6199.0,50.1201,50.1461,49.8168,49.9121,6199.0
2020-11-04 10:30:00,57.55,57.72,57.4,57.45,8012.0,49.8688,50.0161,49.7388,49.7821,8012.0
2020-11-04 10:35:00,57.35,57.37,57.07,57.12,12128.0,49.6955,49.7128,49.4529,49.4962,12128.0
2020-11-04 10:40:00,57.15,57.22,56.72,56.79,92178.0,49.5222,49.5828,49.1496,49.2102,92178.0
2020-11-04 10:45:00,56.85,56.99,56.73,56.86,6340.0,49.2622,49.3835,49.1582,49.2709,6340.0
2020-11-04 10:50:00,56.94,57.25,56.9,57.05,46461.0,49.3402,49.6088,49.3056,49.4355,46461.0
2020-11-04 10:55:00,57.13,57.16,56.94,57.06,6194.0,49.5049,49.5309,49.3402,49.4442,6194.0
2020-11-04 11:00:00,57.04,57.12,56.82,56.85,10097.0,49.4269,49.4962,49.2362,49.2622,10097.0
2020-11-04 11:05:00,56.76,56.83,56.66,56.69,6766.0,49.1842,49.2449,49.0976,49.1236,6766.0
2020-11-04 11:10:00,56.7,56.74,56.6,56.68,10498.0,49.1323,49.1669,49.0456,49.1149,10498.0
2020-11-04 11:15:00,56.7,56.87,56.68,56.85,20682.0,49.1323,49.2796,49.1149,49.2622,20682.0
2020-11-04 11:20:00,56.82,56.97,56.79,56.89,14380.0,49.2362,49.3662,49.2102,49.2969,14380.0
2020-11-04 11:25:00,56.91,57.04,56.82,56.89,15117.0,49.3142,49.4269,49.2362,49.2969,15117.0
2020-11-04 11:30:00,56.9,57.0,56.77,56.87,41393.0,49.3056,49.3922,49.1929,49.2796,41393.0
2020-11-04 11:35:00,56.87,56.92,56.71,56.72,27977.0,49.2796,49.3229,49.1409,49.1496,27977.0
2020-11-04 11:40:00,56.72,56.77,56.68,56.74,7113.0,49.1496,49.1929,49.1149,49.1669,7113.0
2020-11-04 11:45:00,56.68,56.71,56.59,56.64,8476.0,49.1149,49.1409,49.0369,49.0803,8476.0
2020-11-04 11:50:00,56.67,56.74,56.53,56.6,17210.0,49.1063,49.1669,48.9849,49.0456,17210.0
2020-11-04 11:55:00,56.6,56.72,56.59,56.68,9168.0,49.0456,49.1496,49.0369,49.1149,9168.0
2020-11-04 12:00:00,56.63,56.7,56.57,56.69,10829.0,49.0716,49.1323,49.0196,49.1236,10829.0
2020-11-04 12:05:00,56.66,56.85,56.65,56.83,16439.0,49.0976,49.2622,49.0889,49.2449,16439.0
2020-11-04 12:10:00,56.84,56.9,56.79,56.82,6226.0,49.2536,49.3056,49.2102,49.2362,6226.0
2020-11-04 12:15:00,56.82,56.86,56.75,56.8,13762.0,49.2362,49.2709,49.1756,49.2189,13762.0
2020-11-04 12:20:00,56.78,56.83,56.69,56.83,8588.0,49.2016,49.2449,49.1236,49.2449,8588.0
2020-11-04 12:25:00,56.84,56.84,56.68,56.82,36202.0,49.2536,49.2536,49.1149,49.2362,36202.0
2020-11-04 12:30:00,56.84,56.97,56.83,56.84,6557.0,49.2536,49.3662,49.2449,49.2536,6557.0
2020-11-04 12:35:00,56.86,56.86,56.75,56.83,5164.0,49.2709,49.2709,49.1756,49.2449,5164.0
2020-11-04 12:40:00,56.83,56.83,56.69,56.77,7425.0,49.2449,49.2449,49.1236,49.1929,7425.0
2020-11-04 12:45:00,56.79,56.89,56.75,56.86,5550.0,49.2102,49.2969,49.1756,49.2709,5550.0
2020-11-04 12:50:00,56.85,56.85,56.66,56.69,7576.0,49.2622,49.2622,49.0976,49.1236,7576.0
2020-11-04 12:55:00,56.69,56.74,56.61,56.69,14612.0,49.1236,49.1669,49.0543,49.1236,14612.0
2020-11-04 13:00:00,56.7,56.72,56.59,56.67,21591.0,49.1323,49.1496,49.0369,49.1063,21591.0
2020-11-04 13:05:00,56.68,56.74,56.58,56.7,24365.0,49.1149,49.1669,49.0283,49.1323,24365.0
2020-11-04 13:10:00,56.73,56.95,56.71,56.95,35572.0,49.1582,49.3489,49.1409,49.3489,35572.0
2020-11-04 13:15:00,56.9,57.05,56.88,57.05,28906.0,49.3056,49.4355,49.2882,49.4355,28906.0
2020-11-04 13:20:00,56.99,57.29,56.98,57.29,12772.0,49.3835,49.6435,49.3749,49.6435,12772.0
2020-11-04 13:25:00,57.3,57.48,57.3,57.36,13907.0,49.6522,49.8081,49.6522,49.7042,13907.0
2020-11-04 13:30:00,57.37,57.53,57.37,57.44,3727.0,49.7128,49.8515,49.7128,49.7735,3727.0
2020-11-04 13:35:00,57.41,57.42,57.26,57.28,5443.0,49.7475,49.7562,49.6175,49.6348,5443.0
2020-11-04 13:40:00,57.29,57.29,57.0,57.15,5658.0,49.6435,49.6435,49.3922,49.5222,5658.0
2020-11-04 13:45:00,57.19,57.41,57.19,57.25,5238.0,49.5569,49.7475,49.5569,49.6088,5238.0
2020-11-04 13:50:00,57.26,57.5,57.21,57.46,4291.0,49.6175,49.8255,49.5742,49.7908,4291.0
2020-11-04 13:55:00,57.49,57.54,57.34,57.54,6577.0,49.8168,49.8601,49.6868,49.8601,6577.0
2020-11-04 14:00:00,57.47,57.5,57.31,57.31,3766.0,49.7995,49.8255,49.6608,49.6608,3766.0
2020-11-04 14:05:00,57.29,57.32,57.23,57.24,3353.0,49.6435,49.6695,49.5915,49.6002,3353.0
2020-11-04 14:10:00,57.21,57.28,57.14,57.15,5055.0,49.5742,49.6348,49.5135,49.5222,5055.0
2020-11-04 14:15:00,57.17,57.21,57.09,57.21,4404.0,49.5395,49.5742,49.4702,49.5742,4404.0
2020-11-04 14:20:00,57.26,57.3,57.18,57.3,4301.0,49.6175,49.6522,49.5482,49.6522,4301.0
2020-11-04 14:25:00,57.26,57.26,57.15,57.17,3919.0,49.6175,49.6175,49.5222,49.5395,3919.0
2020-11-04 14:30:00,57.16,57.17,57.06,57.07,4567.0,49.5309,49.5395,49.4442,49.4529,4567.0
2020-11-04 14:35:00,57.08,57.18,57.07,57.15,6556.0,49.4615,49.5482,49.4529,49.5222,6556.0
2020-11-04 14:40:00,57.09,57.12,57.01,57.05,4884.0,49.4702,49.4962,49.4009,49.4355,4884.0
2020-11-04 14:45:00,57.07,57.16,57.05,57.12,4823.0,49.4529,49.5309,49.4355,49.4962,4823.0
2020-11-04 14:50:00,57.15,57.18,56.98,56.98,12854.0,49.5222,49.5482,49.3749,49.3749,12854.0
2020-11-04 14:55:00,57.02,57.17,56.99,57.16,6423.0,49.4095,49.5395,49.3835,49.5309,6423.0
2020-11-04 15:00:00,57.16,57.16,56.94,56.94,6376.0,49.5309,49.5309,49.3402,49.3402,6376.0
2020-11-04 15:05:00,56.94,56.94,56.76,56.88,5978.0,49.3402,49.3402,49.1842,49.2882,5978.0
2020-11-04 15:10:00,56.86,56.89,56.82,56.86,3174.0,49.2709,49.2969,49.2362,49.2709,3174.0
2020-11-04 15:15:00,56.84,56.91,56.84,56.87,6971.0,49.2536,49.3142,49.2536,49.2796,6971.0
2020-11-04 15:20:00,56.88,56.91,56.8,56.86,8145.0,49.2882,49.3142,49.2189,49.2709,8145.0
2020-11-04 15:25:00,56.86,56.86,56.72,56.72,4587.0,49.2709,49.2709,49.1496,49.1496,4587.0
2020-11-04 15:30:00,56.74,56.83,56.66,56.8,12185.0,49.1669,49.2449,49.0976,49.2189,12185.0
2020-11-04 15:35:00,56.82,56.83,56.76,56.79,7727.0,49.2362,49.2449,49.1842,49.2102,7727.0
2020-11-04 15:40:00,56.8,56.87,56.76,56.85,16391.0,49.2189,49.2796,49.1842,49.2622,16391.0
2020-11-04 15:45:00,56.86,56.91,56.79,56.81,16164.0,49.2709,49.3142,49.2102,49.2276,16164.0
2020-11-04 15:50:00,56.78,57.0,56.72,56.96,32929.0,49.2016,49.3922,49.1496,49.3575,32929.0
2020-11-04 15:55:00,56.93,56.93,56.7,56.74,66003.0,49.3316,49.3316,49.1323,49.1669,66003.0
2020-11-05 09:30:00,57.38,57.92,57.35,57.58,12467.0,49.7215,50.1894,49.6955,49.8948,12467.0
2020-11-05 09:35:00,57.48,57.66,57.26,57.3,4642.0,49.8081,49.9641,49.6175,49.6522,4642.0
2020-11-05 09:40:00,57.39,57.73,57.39,57.71,2891.0,49.7302,50.0248,49.7302,50.0074,2891.0
2020-11-05 09:45:00,57.71,57.78,57.55,57.67,6459.0,50.0074,50.0681,49.8688,49.9728,6459.0
2020-11-05 09:50:00,57.83,57.83,57.41,57.58,6300.0,50.1114,50.1114,49.7475,49.8948,6300.0
2020-11-05 09:55:00,57.6,57.67,57.49,57.49,4206.0,49.9121,49.9728,49.8168,49.8168,4206.0
2020-11-05 10:00:00,57.55,57.78,57.55,57.76,5736.0,49.8688,50.0681,49.8688,50.0508,5736.0
2020-11-05 10:05:00,57.7,57.75,57.49,57.56,6301.0,49.9988,50.0421,49.8168,49.8775,6301.0
2020-11-05 10:10:00,57.57,57.72,57.48,57.58,8294.0,49.8861,50.0161,49.8081,49.8948,8294.0
2020-11-05 10:15:00,57.58,57.61,57.43,57.43,6977.0,49.8948,49.9208,49.7648,49.7648,6977.0
2020-11-05 10:20:00,57.43,57.48,57.25,57.29,10797.0,49.7648,49.8081,49.6088,49.6435,10797.0
2020-11-05 10:25:00,57.27,57.27,57.1,57.15,10102.0,49.6262,49.6262,49.4789,49.5222,10102.0
2020-11-05 10:30:00,57.14,57.28,57.08,57.26,11888.0,49.5135,49.6348,49.4615,49.6175,11888.0
2020-11-05 10:35:00,57.22,57.25,57.01,57.08,6721.0,49.5828,49.6088,49.4009,49.4615,6721.0
2020-11-05 10:40:00,57.05,57.17,57.05,57.06,5215.0,49.4355,49.5395,49.4355,49.4442,5215.0
2020-11-05 10:45:00,57.1,57.16,57.06,57.11,11181.0,49.4789,49.5309,49.4442,49.4875,11181.0
2020-11-05 10:50:00,57.08,57.1,56.96,57.03,12504.0,49.4615,49.4789,49.3575,49.4182,12504.0
2020-11-05 10:55:00,57.03,57.19,57.03,57.18,17056.0,49.4182,49.5569,49.4182,49.5482,17056.0
2020-11-05 11:00:00,57.16,57.21,57.08,57.1,6364.0,49.5309,49.5742,49.4615,49.4789,6364.0
2020-11-05 11:05:00,57.11,57.16,57.08,57.13,5590.0,49.4875,49.5309,49.4615,49.5049,5590.0
2020-11-05 11:10:00,57.14,57.21,57.09,57.21,5917.0,49.5135,49.5742,49.4702,49.5742,5917.0
2020-11-05 11:15:00,57.21,57.39,57.21,57.28,5924.0,49.5742,49.7302,49.5742,49.6348,5924.0
2020-11-05 11:20:00,57.33,57.41,57.31,57.35,7314.0,49.6782,49.7475,49.6608,49.6955,7314.0
2020-11-05 11:25:00,57.36,57.41,57.31,57.31,4207.0,49.7042,49.7475,49.6608,49.6608,4207.0
2020-11-05 11:30:00,57.32,57.32,57.18,57.23,4007.0,49.6695,49.6695,49.5482,49.5915,4007.0
2020-11-05 11:35:00,57.21,57.21,57.01,57.01,6575.0,49.5742,49.5742,49.4009,49.4009,6575.0
2020-11-05 11:40:00,57.06,57.11,57.02,57.07,18286.0,49.4442,49.4875,49.4095,49.4529,18286.0
2020-11-05 11:45:00,57.07,57.18,57.07,57.12,5404.0,49.4529,49.5482,49.4529,49.4962,5404.0
2020-11-05 11:50:00,57.12,57.12,57.02,57.04,4745.0,49.4962,49.4962,49.4095,49.4269,4745.0
2020-11-05 11:55:00,57.09,57.25,57.05,57.21,4916.0,49.4702,49.6088,49.4355,49.5742,4916.0
2020-11-05 12:00:00,57.24,57.27,57.2,57.21,4781.0,49.6002,49.6262,49.5655,49.5742,4781.0
2020-11-05 12:05:00,57.13,57.15,57.01,57.1,2704.0,49.5049,49.5222,49.4009,49.4789,2704.0
2020-11-05 12:10:00,57.2,57.2,57.06,57.14,4828.0,49.5655,49.5655,49.4442,49.5135,4828.0
2020-11-05 12:15:00,57.08,57.08,56.93,56.95,2239.0,49.4615,49.4615,49.3316,49.3489,2239.0
2020-11-05 12:20:00,56.96,56.96,56.54,56.6,5953.0,49.3575,49.3575,48.9936,49.0456,5953.0
2020-11-05 12:25:00,56.61,56.65,56.56,56.63,4251.0,49.0543,49.0889,49.0109,49.0716,4251.0
2020-11-05 12:30:00,56.66,56.8,56.66,56.77,5071.0,49.0976,49.2189,49.0976,49.1929,5071.0
2020-11-05 12:35:00,56.76,56.9,56.76,56.85,6501.0,49.1842,49.3056,49.1842,49.2622,6501.0
2020-11-05 12:40:00,56.86,56.86,56.76,56.8,3541.0,49.2709,49.2709,49.1842,49.2189,3541.0
2020-11-05 12:45:00,56.83,56.86,56.78,56.82,2400.0,49.2449,49.2709,49.2016,49.2362,2400.0
2020-11-05 12:50:00,56.8,56.83,56.8,56.81,946.0,49.2189,49.2449,49.2189,49.2276,946.0
2020-11-05 12:55:00,56.9,56.95,56.89,56.92,3132.0,49.3056,49.3489,49.2969,49.3229,3132.0
2020-11-05 13:00:00,56.89,57.05,56.88,56.97,4218.0,49.2969,49.4355,49.2882,49.3662,4218.0
2020-11-05 13:05:00,56.95,56.95,56.89,56.89,2325.0,49.3489,49.3489,49.2969,49.2969,2325.0
2020-11-05 13:10:00,56.91,56.96,56.88,56.88,2092.0,49.3142,49.3575,49.2882,49.2882,2092.0
2020-11-05 13:15:00,56.87,56.88,56.84,56.85,4717.0,49.2796,49.2882,49.2536,49.2622,4717.0
2020-11-05 13:20:00,56.86,56.88,56.85,56.87,2158.0,49.2709,49.2882,49.2622,49.2796,2158.0
2020-11-05 13:25:00,56.94,57.05,56.94,57.03,3617.0,49.3402,49.4355,49.3402,49.4182,3617.0
2020-11-05 13:30:00,57.02,57.06,57.01,57.03,2800.0,49.4095,49.4442,49.4009,49.4182,2800.0
2020-11-05 13:35:00,57.04,57.11,57.04,57.07,4115.0,49.4269,49.4875,49.4269,49.4529,4115.0
2020-11-05 13:40:00,57.06,57.15,57.02,57.11,4077.0,49.4442,49.5222,49.4095,49.4875,4077.0
2020-11-05 13:45:00,57.11,57.11,56.96,56.96,3693.0,49.4875,49.4875,49.3575,49.3575,3693.0
2020-11-05 13:50:00,56.94,57.0,56.87,56.96,7129.0,49.3402,49.3922,49.2796,49.3575,7129.0
2020-11-05 13:55:00,56.92,57.01,56.91,56.94,2746.0,49.3229,49.4009,49.3142,49.3402,2746.0
2020-11-05 14:00:00,56.94,56.99,56.91,56.95,2540.0,49.3402,49.3835,49.3142,49.3489,2540.0
2020-11-05 14:05:00,56.98,56.98,56.8,56.86,5237.0,49.3749,49.3749,49.2189,49.2709,5237.0
2020-11-05 14:10:00,56.87,56.92,56.86,56.89,1820.0,49.2796,49.3229,49.2709,49.2969,1820.0
2020-11-05 14:15:00,56.9,56.96,56.88,56.88,2950.0,49.3056,49.3575,49.2882,49.2882,2950.0
2020-11-05 14:20:00,56.88,56.92,56.83,56.92,4901.0,49.2882,49.3229,49.2449,49.3229,4901.0
2020-11-05 14:25:00,56.93,56.94,56.91,56.94,2266.0,49.3316,49.3402,49.3142,49.3402,2266.0
2020-11-05 14:30:00,56.94,56.98,56.93,56.96,5479.0,49.3402,49.3749,49.3316,49.3575,5479.0
2020-11-05 14:35:00,56.96,56.97,56.87,56.87,5936.0,49.3575,49.3662,49.2796,49.2796,5936.0
2020-11-05 14:40:00,56.9,56.93,56.82,56.82,6757.0,49.3056,49.3316,49.2362,49.2362,6757.0
2020-11-05 14:45:00,56.87,57.02,56.83,57.02,9966.0,49.2796,49.4095,49.2449,49.4095,9966.0
2020-11-05 14:50:00,57.0,57.16,56.99,57.16,3717.0,49.3922,49.5309,49.3835,49.5309,3717.0
2020-11-05 14:55:00,57.16,57.17,57.05,57.17,4986.0,49.5309,49.5395,49.4355,49.5395,4986.0
2020-11-05 15:00:00,57.17,57.26,57.17,57.2,7884.0,49.5395,49.6175,49.5395,49.5655,7884.0
2020-11-05 15:05:00,57.23,57.23,57.1,57.15,11798.0,49.5915,49.5915,49.4789,49.5222,11798.0
2020-11-05 15:10:00,57.16,57.18,57.07,57.1,3780.0,49.5309,49.5482,49.4529,49.4789,3780.0
2020-11-05 15:15:00,57.11,57.18,57.1,57.17,15053.0,49.4875,49.5482,49.4789,49.5395,15053.0
2020-11-05 15:20:00,57.16,57.21,57.15,57.18,6635.0,49.5309,49.5742,49.5222,49.5482,6635.0
2020-11-05 15:25:00,57.16,57.18,57.08,57.17,6723.0,49.5309,49.5482,49.4615,49.5395,6723.0
2020-11-05 15:30:00,57.17,57.21,56.99,56.99,6793.0,49.5395,49.5742,49.3835,49.3835,6793.0
2020-11-05 15:35:00,57.01,57.05,56.91,56.93,14888.0,49.4009,49.4355,49.3142,49.3316,14888.0
2020-11-05 15:40:00,56.94,57.02,56.93,56.98,11134.0,49.3402,49.4095,49.3316,49.3749,11134.0
2020-11-05 15:45:00,56.98,57.0,56.69,56.7,26558.0,49.3749,49.3922,49.1236,49.1323,26558.0
2020-11-05 15:50:00,56.75,56.93,56.75,56.92,53814.0,49.1756,49.3316,49.1756,49.3229,53814.0
2020-11-05 15:55:00,56.91,56.94,56.79,56.81,95093.0,49.3142,49.3402,49.2102,49.2276,95093.0
2020-11-06 09:30:00,57.15,57.15,56.47,56.66,26918.0,49.5222,49.5222,48.9329,49.0976,26918.0
2020-11-06 09:35:00,56.86,57.0,56.45,56.45,5416.0,49.2709,49.3922,48.9156,48.9156,5416.0
2020-11-06 09:40:00,56.48,56.48,56.21,56.21,2209.0,48.9416,48.9416,48.7077,48.7077,2209.0
2020-11-06 09:45:00,56.28,56.5,56.11,56.5,2350.0,48.7683,48.9589,48.621,48.9589,2350.0
2020-11-06 09:50:00,56.28,56.59,56.28,56.52,1672.0,48.7683,49.0369,48.7683,48.9763,1672.0
2020-11-06 09:55:00,56.57,56.57,56.1,56.27,9929.0,49.0196,49.0196,48.6123,48.7596,9929.0
2020-11-06 10:00:00,56.35,56.47,56.25,56.25,5621.0,48.829,48.9329,48.7423,48.7423,5621.0
2020-11-06 10:05:00,56.25,56.51,56.25,56.51,10535.0,48.7423,48.9676,48.7423,48.9676,10535.0
2020-11-06 10:10:00,56.49,56.61,56.48,56.55,4272.0,48.9503,49.0543,48.9416,49.0023,4272.0
2020-11-06 10:15:00,56.61,56.61,56.43,56.58,3095.0,49.0543,49.0543,48.8983,49.0283,3095.0
2020-11-06 10:20:00,56.55,56.56,56.36,56.46,2945.0,49.0023,49.0109,48.8376,48.9243,2945.0
2020-11-06 10:25:00,56.46,56.7,56.43,56.58,28071.0,48.9243,49.1323,48.8983,49.0283,28071.0
2020-11-06 10:30:00,56.57,56.9,56.57,56.9,8929.0,49.0196,49.3056,49.0196,49.3056,8929.0
2020-11-06 10:35:00,56.9,56.98,56.78,56.79,5056.0,49.3056,49.3749,49.2016,49.2102,5056.0
2020-11-06 10:40:00,56.74,56.94,56.7,56.91,11987.0,49.1669,49.3402,49.1323,49.3142,11987.0
2020-11-06 10:45:00,56.81,57.01,56.81,56.92,15779.0,49.2276,49.4009,49.2276,49.3229,15779.0
2020-11-06 10:50:00,56.88,56.88,56.68,56.77,10608.0,49.2882,49.2882,49.1149,49.1929,10608.0
2020-11-06 10:55:00,56.68,56.74,56.47,56.47,3250.0,49.1149,49.1669,48.9329,48.9329,3250.0
2020-11-06 11:00:00,56.5,56.53,56.21,56.42,6619.0,48.9589,48.9849,48.7077,48.8896,6619.0
2020-11-06 11:05:00,56.29,56.29,56.09,56.22,8089.0,48.777,48.777,48.6037,48.7163,8089.0
2020-11-06 11:10:00,56.18,56.24,56.12,56.14,7032.0,48.6817,48.7336,48.6297,48.647,7032.0
2020-11-06 11:15:00,56.11,56.16,55.98,56.16,9492.0,48.621,48.6643,48.5083,48.6643,9492.0
2020-11-06 11:20:00,56.12,56.12,55.91,55.97,5011.0,48.6297,48.6297,48.4477,48.4997,5011.0
2020-11-06 11:25:00,55.98,56.2,55.97,56.19,19155.0,48.5083,48.699,48.4997,48.6903,19155.0
2020-11-06 11:30:00,56.17,56.29,56.17,56.29,3535.0,48.673,48.777,48.673,48.777,3535.0
2020-11-06 11:35:00,56.32,56.35,56.23,56.23,3509.0,48.803,48.829,48.725,48.725,3509.0
2020-11-06 11:40:00,56.23,56.36,56.22,56.33,4032.0,48.725,48.8376,48.7163,48.8116,4032.0
2020-11-06 11:45:00,56.43,56.49,56.36,56.36,7226.0,48.8983,48.9503,48.8376,48.8376,7226.0
2020-11-06 11:50:00,56.4,56.48,56.3,56.3,8042.0,48.8723,48.9416,48.7856,48.7856,8042.0
2020-11-06 11:55:00,56.3,56.39,56.26,56.31,6089.0,48.7856,48.8636,48.751,48.7943,6089.0
2020-11-06 12:00:00,56.24,56.24,56.0,56.16,6922.0,48.7336,48.7336,48.5257,48.6643,6922.0
2020-11-06 12:05:00,56.16,56.29,56.16,56.29,3737.0,48.6643,48.777,48.6643,48.777,3737.0
2020-11-06 12:10:00,56.28,56.34,56.24,56.27,5600.0,48.7683,48.8203,48.7336,48.7596,5600.0
2020-11-06 12:15:00,56.29,56.34,56.23,56.31,4877.0,48.777,48.8203,48.725,48.7943,4877.0
2020-11-06 12:20:00,56.35,56.41,56.29,56.31,3519.0,48.829,48.881,48.777,48.7943,3519.0
2020-11-06 12:25:00,56.29,56.29,56.14,56.19,5192.0,48.777,48.777,48.647,48.6903,5192.0
2020-11-06 12:30:00,56.2,56.25,56.14,56.14,2254.0,48.699,48.7423,48.647,48.647,2254.0
2020-11-06 12:35:00,56.14,56.14,56.07,56.07,800.0,48.647,48.647,48.5863,48.5863,800.0
2020-11-06 12:40:00,56.09,56.12,56.09,56.1,3471.0,48.6037,48.6297,48.6037,48.6123,3471.0
2020-11-06 12:45:00,56.08,56.08,55.9,55.93,3518.0,48.595,48.595,48.439,48.465,3518.0
2020-11-06 12:50:00,55.96,55.99,55.91,55.93,3515.0,48.491,48.517,48.4477,48.465,3515.0
2020-11-06 12:55:00,55.87,55.87,55.76,55.84,3604.0,48.413,48.413,48.3177,48.387,3604.0
2020-11-06 13:00:00,55.82,55.87,55.81,55.87,1896.0,48.3697,48.413,48.361,48.413,1896.0
2020-11-06 13:05:00,55.85,55.85,55.79,55.81,2001.0,48.3957,48.3957,48.3437,48.361,2001.0
2020-11-06 13:10:00,55.8,55.94,55.8,55.92,6997.0,48.3524,48.4737,48.3524,48.4564,6997.0
2020-11-06 13:15:00,55.94,56.06,55.94,56.06,1035.0,48.4737,48.5777,48.4737,48.5777,1035.0
2020-11-06 13:20:00,56.03,56.05,55.92,55.93,4808.0,48.5517,48.569,48.4564,48.465,4808.0
2020-11-06 13:25:00,55.96,55.96,55.91,55.91,2093.0,48.491,48.491,48.4477,48.4477,2093.0
2020-11-06 13:30:00,55.9,55.92,55.86,55.86,2433.0,48.439,48.4564,48.4044,48.4044,2433.0
2020-11-06 13:35:00,55.85,55.92,55.84,55.87,7455.0,48.3957,48.4564,48.387,48.413,7455.0
2020-11-06 13:40:00,55.91,56.05,55.91,56.05,2369.0,48.4477,48.569,48.4477,48.569,2369.0
2020-11-06 13:45:00,56.06,56.08,55.99,56.02,3594.0,48.5777,48.595,48.517,48.543,3594.0
2020-11-06 13:50:00,56.04,56.05,56.0,56.04,3078.0,48.5603,48.569,48.5257,48.5603,3078.0
2020-11-06 13:55:00,56.02,56.14,56.02,56.14,2137.0,48.543,48.647,48.543,48.647,2137.0
2020-11-06 14:00:00,56.14,56.14,56.06,56.08,4009.0,48.647,48.647,48.5777,48.595,4009.0
2020-11-06 14:05:00,56.04,56.13,56.04,56.13,5656.0,48.5603,48.6383,48.5603,48.6383,5656.0
2020-11-06 14:10:00,56.15,56.15,56.11,56.14,2569.0,48.6557,48.6557,48.621,48.647,2569.0
2020-11-06 14:15:00,56.11,56.11,56.0,56.0,4422.0,48.621,48.621,48.5257,48.5257,4422.0
2020-11-06 14:20:00,55.99,55.99,55.94,55.99,3135.0,48.517,48.517,48.4737,48.517,3135.0
2020-11-06 14:25:00,55.97,56.18,55.9,56.14,12856.0,48.4997,48.6817,48.439,48.647,12856.0
2020-11-06 14:30:00,56.11,56.26,56.09,56.25,5272.0,48.621,48.751,48.6037,48.7423,5272.0
2020-11-06 14:35:00,56.18,56.26,56.18,56.24,4061.0,48.6817,48.751,48.6817,48.7336,4061.0
2020-11-06 14:40:00,56.21,56.26,56.11,56.11,7597.0,48.7077,48.751,48.621,48.621,7597.0
2020-11-06 14:45:00,56.15,56.15,56.05,56.12,7136.0,48.6557,48.6557,48.569,48.6297,7136.0
2020-11-06 14:50:00,56.13,56.14,56.06,56.08,5371.0,48.6383,48.647,48.5777,48.595,5371.0
2020-11-06 14:55:00,56.08,56.08,55.95,56.02,9318.0,48.595,48.595,48.4824,48.543,9318.0
2020-11-06 15:00:00,56.0,56.04,55.92,55.92,32549.0,48.5257,48.5603,48.4564,48.4564,32549.0
2020-11-06 15:05:00,55.91,55.95,55.85,55.95,18465.0,48.4477,48.4824,48.3957,48.4824,18465.0
2020-11-06 15:10:00,56.01,56.09,55.99,56.09,4710.0,48.5343,48.6037,48.517,48.6037,4710.0
2020-11-06 15:15:00,56.07,56.12,56.05,56.1,7863.0,48.5863,48.6297,48.569,48.6123,7863.0
2020-11-06 15:20:00,56.1,56.14,56.08,56.11,8785.0,48.6123,48.647,48.595,48.621,8785.0
2020-11-06 15:25:00,56.12,56.22,56.1,56.22,8652.0,48.6297,48.7163,48.6123,48.7163,8652.0
2020-11-06 15:30:00,56.21,56.28,56.18,56.27,16618.0,48.7077,48.7683,48.6817,48.7596,16618.0
2020-11-06 15:35:00,56.27,56.42,56.24,56.41,20813.0,48.7596,48.8896,48.7336,48.881,20813.0
2020-11-06 15:40:00,56.41,56.5,56.39,56.46,31235.0,48.881,48.9589,48.8636,48.9243,31235.0
2020-11-06 15:45:00,56.46,56.53,56.44,56.5,36138.0,48.9243,48.9849,48.907,48.9589,36138.0
2020-11-06 15:50:00,56.53,56.59,56.45,56.58,48245.0,48.9849,49.0369,48.9156,49.0283,48245.0
2020-11-06 15:55:00,56.57,56.62,56.51,56.57,123575.0,49.0196,49.0629,48.9676,49.0196,123575.0
2020-11-09 09:30:00,59.52,60.0,57.45,57.45,57225.0,51.5759,51.9918,49.7821,49.7821,57225.0
2020-11-09 09:35:00,57.44,57.86,56.85,56.86,47150.0,49.7735,50.1374,49.2622,49.2709,47150.0
2020-11-09 09:40:00,56.98,57.1,56.28,56.94,49463.0,49.3749,49.4789,48.7683,49.3402,49463.0
2020-11-09 09:45:00,57.1,57.1,56.46,56.65,17955.0,49.4789,49.4789,48.9243,49.0889,17955.0
2020-11-09 09:50:00,56.73,56.81,56.03,56.21,36275.0,49.1582,49.2276,48.5517,48.7077,36275.0
2020-11-09 09:55:00,56.16,56.22,54.61,54.76,116048.0,48.6643,48.7163,47.3212,47.4512,116048.0
2020-11-09 10:00:00,54.85,54.91,54.27,54.29,56986.0,47.5292,47.5812,47.0266,47.0439,56986.0
2020-11-09 10:05:00,54.29,54.54,53.53,53.81,111907.0,47.0439,47.2605,46.3854,46.628,111907.0
2020-11-09 10:10:00,53.78,54.79,53.78,54.42,48120.0,46.602,47.4772,46.602,47.1566,48120.0
2020-11-09 10:15:00,54.42,54.59,54.01,54.41,31899.0,47.1566,47.3039,46.8013,47.1479,31899.0
2020-11-09 10:20:00,54.36,54.4,53.84,53.87,42537.0,47.1046,47.1392,46.654,46.68,42537.0
2020-11-09 10:25:00,53.74,54.16,53.74,54.13,40315.0,46.5673,46.9313,46.5673,46.9053,40315.0
2020-11-09 10:30:00,54.13,54.68,53.86,54.54,55857.0,46.9053,47.3819,46.6713,47.2605,55857.0
2020-11-09 10:35:00,54.49,54.7,54.46,54.46,27242.0,47.2172,47.3992,47.1912,47.1912,27242.0
2020-11-09 10:40:00,54.43,54.59,54.38,54.47,29279.0,47.1652,47.3039,47.1219,47.1999,29279.0
2020-11-09 10:45:00,54.47,54.57,54.13,54.13,141115.0,47.1999,47.2865,46.9053,46.9053,141115.0
2020-11-09 10:50:00,54.16,54.35,53.87,54.22,16742.0,46.9313,47.0959,46.68,46.9833,16742.0
2020-11-09 10:55:00,54.2,54.83,54.08,54.65,33987.0,46.9659,47.5118,46.8619,47.3559,33987.0
2020-11-09 11:00:00,54.63,54.73,54.42,54.52,46993.0,47.3385,47.4252,47.1566,47.2432,46993.0
2020-11-09 11:05:00,54.47,54.88,54.44,54.62,68195.0,47.1999,47.5552,47.1739,47.3299,68195.0
2020-11-09 11:10:00,54.6,54.62,54.15,54.51,17202.0,47.3125,47.3299,46.9226,47.2346,17202.0
2020-11-09 11:15:00,54.58,54.63,54.14,54.42,8464.0,47.2952,47.3385,46.9139,47.1566,8464.0
2020-11-09 11:20:00,54.41,54.5,54.34,54.44,6292.0,47.1479,47.2259,47.0872,47.1739,6292.0
2020-11-09 11:25:00,54.45,54.5,54.3,54.44,16820.0,47.1826,47.2259,47.0526,47.1739,16820.0
2020-11-09 11:30:00,54.51,54.6,54.4,54.52,51346.0,47.2346,47.3125,47.1392,47.2432,51346.0
2020-11-09 11:35:00,54.55,54.56,54.35,54.4,82316.0,47.2692,47.2779,47.0959,47.1392,82316.0
2020-11-09 11:40:00,54.4,54.43,54.2,54.33,84771.0,47.1392,47.1652,46.9659,47.0786,84771.0
2020-11-09 11:45:00,54.33,54.34,53.94,53.94,38157.0,47.0786,47.0872,46.7406,46.7406,38157.0
2020-11-09 11:50:00,53.97,54.31,53.93,54.18,17881.0,46.7666,47.0612,46.732,46.9486,17881.0
2020-11-09 11:55:00,54.21,54.29,54.05,54.16,11183.0,46.9746,47.0439,46.8359,46.9313,11183.0
2020-11-09 12:00:00,54.19,54.28,54.09,54.26,15790.0,46.9573,47.0352,46.8706,47.0179,15790.0
2020-11-09 12:05:00,54.22,54.27,54.03,54.03,136119.0,46.9833,47.0266,46.8186,46.8186,136119.0
2020-11-09 12:10:00,54.02,54.02,53.22,53.49,280644.0,46.81,46.81,46.1167,46.3507,280644.0
2020-11-09 12:15:00,53.53,53.65,53.47,53.48,31132.0,46.3854,46.4893,46.3334,46.342,31132.0
2020-11-09 12:20:00,53.48,53.8,53.48,53.77,23766.0,46.342,46.6193,46.342,46.5933,23766.0
2020-11-09 12:25:00,53.79,53.88,53.61,53.73,25617.0,46.6106,46.6886,46.4547,46.5587,25617.0
2020-11-09 12:30:00,53.73,54.06,53.69,53.85,38265.0,46.5587,46.8446,46.524,46.6626,38265.0
2020-11-09 12:35:00,53.86,54.0,53.81,53.97,19947.0,46.6713,46.7926,46.628,46.7666,19947.0
2020-11-09 12:40:00,53.94,53.94,53.79,53.82,27347.0,46.7406,46.7406,46.6106,46.6366,27347.0
2020-11-09 12:45:00,53.8,53.81,53.58,53.6,13916.0,46.6193,46.628,46.4287,46.446,13916.0
2020-11-09 12:50:00,53.63,53.88,53.62,53.79,19192.0,46.472,46.6886,46.4633,46.6106,19192.0
2020-11-09 12:55:00,53.82,53.86,53.72,53.83,14667.0,46.6366,46.6713,46.55,46.6453,14667.0
2020-11-09 13:00:00,53.82,53.95,53.78,53.94,12352.0,46.6366,46.7493,46.602,46.7406,12352.0
2020-11-09 13:05:00,53.92,53.94,53.83,53.9,11073.0,46.7233,46.7406,46.6453,46.706,11073.0
2020-11-09 13:10:00,53.87,53.94,53.83,53.84,12302.0,46.68,46.7406,46.6453,46.654,12302.0
2020-11-09 13:15:00,53.83,53.85,53.58,53.64,14901.0,46.6453,46.6626,46.4287,46.4807,14901.0
2020-11-09 13:20:00,53.58,53.88,53.58,53.78,39895.0,46.4287,46.6886,46.4287,46.602,39895.0
2020-11-09 13:25:00,53.78,53.8,53.53,53.61,22055.0,46.602,46.6193,46.3854,46.4547,22055.0
2020-11-09 13:30:00,53.55,53.7,53.45,53.63,14436.0,46.4027,46.5327,46.316,46.472,14436.0
2020-11-09 13:35:00,53.62,53.69,53.61,53.64,8361.0,46.4633,46.524,46.4547,46.4807,8361.0
2020-11-09 13:40:00,53.62,53.62,53.43,53.52,12600.0,46.4633,46.4633,46.2987,46.3767,12600.0
2020-11-09 13:45:00,53.52,53.71,53.49,53.69,10260.0,46.3767,46.5413,46.3507,46.524,10260.0
2020-11-09 13:50:00,53.69,53.82,53.69,53.72,17488.0,46.524,46.6366,46.524,46.55,17488.0
2020-11-09 13:55:00,53.74,53.79,53.68,53.76,12195.0,46.5673,46.6106,46.5153,46.5847,12195.0
2020-11-09 14:00:00,53.75,53.77,53.66,53.73,21558.0,46.576,46.5933,46.498,46.5587,21558.0
2020-11-09 14:05:00,53.73,53.84,53.72,53.79,19220.0,46.5587,46.654,46.55,46.6106,19220.0
2020-11-09 14:10:00,53.8,53.8,53.69,53.69,17609.0,46.6193,46.6193,46.524,46.524,17609.0
2020-11-09 14:15:00,53.67,53.75,53.58,53.61,7703.0,46.5067,46.576,46.4287,46.4547,7703.0
2020-11-09 14:20:00,53.61,53.61,53.04,53.09,26301.0,46.4547,46.4547,45.9608,46.0041,26301.0
2020-11-09 14:25:00,53.04,53.36,53.02,53.13,40141.0,45.9608,46.238,45.9434,46.0387,40141.0
2020-11-09 14:30:00,53.13,53.19,53.04,53.11,21871.0,46.0387,46.0907,45.9608,46.0214,21871.0
2020-11-09 14:35:00,53.09,53.2,53.06,53.16,41388.0,46.0041,46.0994,45.9781,46.0647,41388.0
2020-11-09 14:40:00,53.14,53.31,53.11,53.22,34789.0,46.0474,46.1947,46.0214,46.1167,34789.0
2020-11-09 14:45:00,53.22,53.22,53.05,53.05,24963.0,46.1167,46.1167,45.9694,45.9694,24963.0
2020-11-09 14:50:00,53.05,53.16,53.01,53.04,45632.0,45.9694,46.0647,45.9348,45.9608,45632.0
2020-11-09 14:55:00,53.04,53.2,53.04,53.2,29495.0,45.9608,46.0994,45.9608,46.0994,29495.0
2020-11-09 15:00:00,53.2,53.41,53.19,53.39,46838.0,46.0994,46.2814,46.0907,46.264,46838.0
2020-11-09 15:05:00,53.39,53.46,53.31,53.31,33853.0,46.264,46.3247,46.1947,46.1947,33853.0
2020-11-09 15:10:00,53.32,53.34,53.16,53.16,24398.0,46.2034,46.2207,46.0647,46.0647,24398.0
2020-11-09 15:15:00,53.18,53.26,53.04,53.04,49603.0,46.0821,46.1514,45.9608,45.9608,49603.0
2020-11-09 15:20:00,53.08,53.08,52.85,52.87,34876.0,45.9954,45.9954,45.7961,45.8134,34876.0
2020-11-09 15:25:00,52.85,53.01,52.83,52.84,27639.0,45.7961,45.9348,45.7788,45.7874,27639.0
2020-11-09 15:30:00,52.82,52.87,52.63,52.74,80683.0,45.7701,45.8134,45.6055,45.7008,80683.0
2020-11-09 15:35:00,52.73,52.84,52.64,52.79,88167.0,45.6921,45.7874,45.6141,45.7441,88167.0
2020-11-09 15:40:00,52.78,52.91,52.78,52.88,87896.0,45.7355,45.8481,45.7355,45.8221,87896.0
2020-11-09 15:45:00,52.87,52.99,52.81,52.98,113302.0,45.8134,45.9174,45.7614,45.9088,113302.0
2020-11-09 15:50:00,52.99,52.99,52.81,52.92,112375.0,45.9174,45.9174,45.7614,45.8568,112375.0
2020-11-09 15:55:00,52.93,52.93,52.47,52.55,238288.0,45.8654,45.8654,45.4668,45.5362,238288.0
2020-11-10 09:30:00,52.82,52.82,52.37,52.67,65841.0,45.7701,45.7701,45.3802,45.6401,65841.0
2020-11-10 09:35:00,52.62,52.79,52.25,52.33,38631.0,45.5968,45.7441,45.2762,45.3455,38631.0
2020-11-10 09:40:00,52.29,52.7,52.16,52.42,23409.0,45.3109,45.6661,45.1982,45.4235,23409.0
2020-11-10 09:45:00,52.52,53.0,52.52,52.91,32234.0,45.5102,45.9261,45.5102,45.8481,32234.0
2020-11-10 09:50:00,52.91,53.27,52.73,53.25,11811.0,45.8481,46.1601,45.6921,46.1427,11811.0
2020-11-10 09:55:00,53.27,53.42,53.05,53.19,29759.0,46.1601,46.29,45.9694,46.0907,29759.0
2020-11-10 10:00:00,53.13,53.16,52.98,53.09,19637.0,46.0387,46.0647,45.9088,46.0041,19637.0
2020-11-10 10:05:00,53.04,53.47,52.99,53.47,20806.0,45.9608,46.3334,45.9174,46.3334,20806.0
2020-11-10 10:10:00,53.42,53.53,53.18,53.31,23134.0,46.29,46.3854,46.0821,46.1947,23134.0
2020-11-10 10:15:00,53.31,53.37,52.96,53.18,37108.0,46.1947,46.2467,45.8914,46.0821,37108.0
2020-11-10 10:20:00,53.11,53.14,52.73,52.96,11992.0,46.0214,46.0474,45.6921,45.8914,11992.0
2020-11-10 10:25:00,52.96,53.08,52.88,53.06,12871.0,45.8914,45.9954,45.8221,45.9781,12871.0
2020-11-10 10:30:00,53.05,53.14,52.77,52.84,13105.0,45.9694,46.0474,45.7268,45.7874,13105.0
2020-11-10 10:35:00,52.79,52.79,52.24,52.27,24685.0,45.7441,45.7441,45.2675,45.2935,24685.0
2020-11-10 10:40:00,52.27,52.3,52.09,52.11,14382.0,45.2935,45.3195,45.1375,45.1549,14382.0
2020-11-10 10:45:00,52.12,52.41,52.11,52.37,13934.0,45.1635,45.4148,45.1549,45.3802,13934.0
2020-11-10 10:50:00,52.45,52.63,52.28,52.63,17397.0,45.4495,45.6055,45.3022,45.6055,17397.0
2020-11-10 10:55:00,52.61,52.88,52.5,52.81,13926.0,45.5881,45.8221,45.4928,45.7614,13926.0
2020-11-10 11:00:00,52.81,53.0,52.7,52.85,19556.0,45.7614,45.9261,45.6661,45.7961,19556.0
2020-11-10 11:05:00,52.9,53.01,52.85,52.96,43462.0,45.8394,45.9348,45.7961,45.8914,43462.0
2020-11-10 11:10:00,52.97,53.32,52.97,53.32,27853.0,45.9001,46.2034,45.9001,46.2034,27853.0
2020-11-10 11:15:00,53.32,53.63,53.25,53.57,30858.0,46.2034,46.472,46.1427,46.42,30858.0
2020-11-10 11:20:00,53.56,53.65,53.46,53.58,12369.0,46.4113,46.4893,46.3247,46.4287,12369.0
2020-11-10 11:25:00,53.63,53.83,53.61,53.64,11959.0,46.472,46.6453,46.4547,46.4807,11959.0
2020-11-10 11:30:00,53.64,54.05,53.54,53.84,93291.0,46.4807,46.8359,46.394,46.654,93291.0
2020-11-10 11:35:00,53.84,53.89,53.75,53.87,10909.0,46.654,46.6973,46.576,46.68,10909.0
2020-11-10 11:40:00,53.89,54.25,53.85,54.22,9358.0,46.6973,47.0093,46.6626,46.9833,9358.0
2020-11-10 11:45:00,54.19,54.27,54.05,54.24,24832.0,46.9573,47.0266,46.8359,47.0006,24832.0
2020-11-10 11:50:00,54.24,54.32,54.11,54.13,25412.0,47.0006,47.0699,46.8879,46.9053,25412.0
2020-11-10 11:55:00,54.13,54.24,53.98,54.07,23088.0,46.9053,47.0006,46.7753,46.8533,23088.0
2020-11-10 12:00:00,54.05,54.45,54.04,54.3,32294.0,46.8359,47.1826,46.8273,47.0526,32294.0
2020-11-10 12:05:00,54.29,54.29,54.18,54.24,8601.0,47.0439,47.0439,46.9486,47.0006,8601.0
2020-11-10 12:10:00,54.27,54.27,54.08,54.18,11187.0,47.0266,47.0266,46.8619,46.9486,11187.0
2020-11-10 12:15:00,54.17,54.24,54.07,54.15,14031.0,46.9399,47.0006,46.8533,46.9226,14031.0
2020-11-10 12:20:00,54.17,54.21,54.01,54.01,10153.0,46.9399,46.9746,46.8013,46.8013,10153.0
2020-11-10 12:25:00,54.01,54.01,53.7,53.7,8618.0,46.8013,46.8013,46.5327,46.5327,8618.0
2020-11-10 12:30:00,53.69,53.74,53.53,53.56,8295.0,46.524,46.5673,46.3854,46.4113,8295.0
2020-11-10 12:35:00,53.55,53.55,53.38,53.41,7849.0,46.4027,46.4027,46.2554,46.2814,7849.0
2020-11-10 12:40:00,53.44,53.56,53.4,53.53,10809.0,46.3074,46.4113,46.2727,46.3854,10809.0
2020-11-10 12:45:00,53.51,53.84,53.48,53.84,16030.0,46.368,46.654,46.342,46.654,16030.0
2020-11-10 12:50:00,53.85,53.85,53.76,53.85,9217.0,46.6626,46.6626,46.5847,46.6626,9217.0
2020-11-10 12:55:00,53.83,54.14,53.83,53.99,16651.0,46.6453,46.9139,46.6453,46.784,16651.0
2020-11-10 13:00:00,54.01,54.16,53.98,54.15,14927.0,46.8013,46.9313,46.7753,46.9226,14927.0
2020-11-10 13:05:00,54.1,54.2,53.92,53.92,12825.0,46.8793,46.9659,46.7233,46.7233,12825.0
2020-11-10 13:10:00,53.93,53.93,53.78,53.78,10984.0,46.732,46.732,46.602,46.602,10984.0
2020-11-10 13:15:00,53.76,53.86,53.67,53.71,11610.0,46.5847,46.6713,46.5067,46.5413,11610.0
2020-11-10 13:20:00,53.68,53.68,53.53,53.53,7649.0,46.5153,46.5153,46.3854,46.3854,7649.0
2020-11-10 13:25:00,53.56,53.66,53.54,53.61,12561.0,46.4113,46.498,46.394,46.4547,12561.0
2020-11-10 13:30:00,53.56,53.58,53.48,53.5,14353.0,46.4113,46.4287,46.342,46.3594,14353.0
2020-11-10 13:35:00,53.55,53.69,53.5,53.69,14550.0,46.4027,46.524,46.3594,46.524,14550.0
2020-11-10 13:40:00,53.65,53.76,53.57,53.76,16207.0,46.4893,46.5847,46.42,46.5847,16207.0
2020-11-10 13:45:00,53.76,53.87,53.68,53.7,12287.0,46.5847,46.68,46.5153,46.5327,12287.0
2020-11-10 13:50:00,53.7,53.73,53.58,53.73,13666.0,46.5327,46.5587,46.4287,46.5587,13666.0
2020-11-10 13:55:00,53.73,53.92,53.73,53.92,17711.0,46.5587,46.7233,46.5587,46.7233,17711.0
2020-11-10 14:00:00,53.92,54.1,53.89,54.07,26929.0,46.7233,46.8793,46.6973,46.8533,26929.0
2020-11-10 14:05:00,54.04,54.08,53.89,53.89,20103.0,46.8273,46.8619,46.6973,46.6973,20103.0
2020-11-10 14:10:00,53.89,53.89,53.67,53.77,29326.0,46.6973,46.6973,46.5067,46.5933,29326.0
2020-11-10 14:15:00,53.76,53.76,53.67,53.75,25594.0,46.5847,46.5847,46.5067,46.576,25594.0
2020-11-10 14:20:00,53.76,53.77,53.6,53.72,18329.0,46.5847,46.5933,46.446,46.55,18329.0
2020-11-10 14:25:00,53.74,53.78,53.61,53.67,26271.0,46.5673,46.602,46.4547,46.5067,26271.0
2020-11-10 14:30:00,53.69,53.78,53.63,53.65,13624.0,46.524,46.602,46.472,46.4893,13624.0
2020-11-10 14:35:00,53.62,53.69,53.54,53.65,19510.0,46.4633,46.524,46.394,46.4893,19510.0
2020-11-10 14:40:00,53.64,53.68,53.5,53.59,27169.0,46.4807,46.5153,46.3594,46.4373,27169.0
2020-11-10 14:45:00,53.6,53.66,53.56,53.65,8476.0,46.446,46.498,46.4113,46.4893,8476.0
2020-11-10 14:50:00,53.67,53.9,53.65,53.8,15309.0,46.5067,46.706,46.4893,46.6193,15309.0
2020-11-10 14:55:00,53.79,53.87,53.77,53.85,13058.0,46.6106,46.68,46.5933,46.6626,13058.0
2020-11-10 15:00:00,53.84,53.84,53.64,53.64,10578.0,46.654,46.654,46.4807,46.4807,10578.0
2020-11-10 15:05:00,53.64,53.64,53.51,53.52,3821.0,46.4807,46.4807,46.368,46.3767,3821.0
2020-11-10 15:10:00,53.5,53.5,53.33,53.38,19450.0,46.3594,46.3594,46.212,46.2554,19450.0
2020-11-10 15:15:00,53.38,53.45,53.33,53.43,12091.0,46.2554,46.316,46.212,46.2987,12091.0
2020-11-10 15:20:00,53.44,53.51,53.43,53.46,14639.0,46.3074,46.368,46.2987,46.3247,14639.0
2020-11-10 15:25:00,53.44,53.59,53.39,53.59,23977.0,46.3074,46.4373,46.264,46.4373,23977.0
2020-11-10 15:30:00,53.57,53.58,53.4,53.55,17241.0,46.42,46.4287,46.2727,46.4027,17241.0
2020-11-10 15:35:00,53.56,53.62,53.39,53.48,21211.0,46.4113,46.4633,46.264,46.342,21211.0
2020-11-10 15:40:00,53.49,53.52,53.38,53.41,33227.0,46.3507,46.3767,46.2554,46.2814,33227.0
2020-11-10 15:45:00,53.41,53.67,53.35,53.67,39210.0,46.2814,46.5067,46.2294,46.5067,39210.0
2020-11-10 15:50:00,53.67,53.72,53.5,53.51,49564.0,46.5067,46.55,46.3594,46.368,49564.0
2020-11-10 15:55:00,53.5,53.62,53.35,53.6,114268.0,46.3594,46.4633,46.2294,46.446,114268.0
2020-11-11 09:30:00,53.88,54.13,53.08,53.2,27684.0,46.6886,46.9053,45.9954,46.0994,27684.0
2020-11-11 09:35:00,53.32,53.42,53.14,53.26,10784.0,46.2034,46.29,46.0474,46.1514,10784.0
2020-11-11 09:40:00,53.26,53.38,53.14,53.38,17171.0,46.1514,46.2554,46.0474,46.2554,17171.0
2020-11-11 09:45:00,53.35,53.39,52.95,52.98,39026.0,46.2294,46.264,45.8828,45.9088,39026.0
2020-11-11 09:50:00,52.95,53.29,52.73,53.05,27539.0,45.8828,46.1774,45.6921,45.9694,27539.0
2020-11-11 09:55:00,53.11,53.18,52.74,52.85,27152.0,46.0214,46.0821,45.7008,45.7961,27152.0
2020-11-11 10:00:00,52.87,52.99,52.64,52.77,20313.0,45.8134,45.9174,45.6141,45.7268,20313.0
2020-11-11 10:05:00,52.76,52.9,52.7,52.9,18811.0,45.7181,45.8394,45.6661,45.8394,18811.0
2020-11-11 10:10:00,52.91,53.01,52.74,53.01,25073.0,45.8481,45.9348,45.7008,45.9348,25073.0
2020-11-11 10:15:00,52.98,53.01,52.79,52.88,33363.0,45.9088,45.9348,45.7441,45.8221,33363.0
2020-11-11 10:20:00,52.84,52.87,52.48,52.57,26670.0,45.7874,45.8134,45.4755,45.5535,26670.0
2020-11-11 10:25:00,52.63,52.69,52.4,52.43,7380.0,45.6055,45.6575,45.4062,45.4322,7380.0
2020-11-11 10:30:00,52.46,52.59,52.42,52.53,11297.0,45.4582,45.5708,45.4235,45.5188,11297.0
2020-11-11 10:35:00,52.55,52.93,52.51,52.92,18133.0,45.5362,45.8654,45.5015,45.8568,18133.0
2020-11-11 10:40:00,52.88,52.95,52.73,52.95,14926.0,45.8221,45.8828,45.6921,45.8828,14926.0
2020-11-11 10:45:00,52.93,53.14,52.85,53.08,14965.0,45.8654,46.0474,45.7961,45.9954,14965.0
2020-11-11 10:50:00,53.14,53.14,52.83,53.02,10889.0,46.0474,46.0474,45.7788,45.9434,10889.0
2020-11-11 10:55:00,52.96,53.22,52.95,53.09,16748.0,45.8914,46.1167,45.8828,46.0041,16748.0
2020-11-11 11:00:00,53.09,53.16,52.92,53.12,44012.0,46.0041,46.0647,45.8568,46.0301,44012.0
2020-11-11 11:05:00,53.11,53.11,52.76,52.82,27653.0,46.0214,46.0214,45.7181,45.7701,27653.0
2020-11-11 11:10:00,52.82,52.99,52.81,52.95,19857.0,45.7701,45.9174,45.7614,45.8828,19857.0
2020-11-11 11:15:00,52.99,52.99,52.85,52.89,17576.0,45.9174,45.9174,45.7961,45.8308,17576.0
2020-11-11 11:20:00,52.9,52.94,52.78,52.78,20533.0,45.8394,45.8741,45.7355,45.7355,20533.0
2020-11-11 11:25:00,52.78,52.83,52.39,52.45,33535.0,45.7355,45.7788,45.3975,45.4495,33535.0
2020-11-11 11:30:00,52.4,52.46,52.16,52.22,21359.0,45.4062,45.4582,45.1982,45.2502,21359.0
2020-11-11 11:35:00,52.19,52.27,52.01,52.08,16905.0,45.2242,45.2935,45.0682,45.1289,16905.0
2020-11-11 11:40:00,52.08,52.15,51.93,52.07,25258.0,45.1289,45.1895,44.9989,45.1202,25258.0
2020-11-11 11:45:00,52.06,52.07,51.82,51.86,30521.0,45.1116,45.1202,44.9036,44.9382,30521.0
2020-11-11 11:50:00,51.83,52.01,51.82,51.94,66591.0,44.9122,45.0682,44.9036,45.0076,66591.0
2020-11-11 11:55:00,51.94,51.99,51.88,51.9,45801.0,45.0076,45.0509,44.9556,44.9729,45801.0
2020-11-11 12:00:00,51.9,51.91,51.73,51.79,37253.0,44.9729,44.9816,44.8256,44.8776,37253.0
2020-11-11 12:05:00,51.8,52.15,51.75,52.15,18743.0,44.8863,45.1895,44.8429,45.1895,18743.0
2020-11-11 12:10:00,52.13,52.16,52.08,52.1,9610.0,45.1722,45.1982,45.1289,45.1462,9610.0
2020-11-11 12:15:00,52.11,52.11,51.97,52.11,29500.0,45.1549,45.1549,45.0336,45.1549,29500.0
2020-11-11 12:20:00,52.09,52.32,52.08,52.23,18513.0,45.1375,45.3368,45.1289,45.2589,18513.0
2020-11-11 12:25:00,52.26,52.27,52.14,52.16,9178.0,45.2849,45.2935,45.1809,45.1982,9178.0
2020-11-11 12:30:00,52.16,52.18,51.9,51.92,26169.0,45.1982,45.2155,44.9729,44.9902,26169.0
2020-11-11 12:35:00,51.92,52.05,51.79,51.84,48635.0,44.9902,45.1029,44.8776,44.9209,48635.0
2020-11-11 12:40:00,51.84,51.95,51.79,51.87,12382.0,44.9209,45.0162,44.8776,44.9469,12382.0
2020-11-11 12:45:00,51.88,51.89,51.81,51.84,13283.0,44.9556,44.9642,44.8949,44.9209,13283.0
2020-11-11 12:50:00,51.83,51.85,51.75,51.85,12886.0,44.9122,44.9296,44.8429,44.9296,12886.0
2020-11-11 12:55:00,51.86,51.89,51.78,51.8,16404.0,44.9382,44.9642,44.8689,44.8863,16404.0
2020-11-11 13:00:00,51.78,51.93,51.72,51.93,11089.0,44.8689,44.9989,44.8169,44.9989,11089.0
2020-11-11 13:05:00,51.94,52.25,51.92,52.22,30186.0,45.0076,45.2762,44.9902,45.2502,30186.0
2020-11-11 13:10:00,52.2,52.23,51.97,51.98,12171.0,45.2329,45.2589,45.0336,45.0422,12171.0
2020-11-11 13:15:00,51.98,52.14,51.97,52.13,14717.0,45.0422,45.1809,45.0336,45.1722,14717.0
2020-11-11 13:20:00,52.13,52.17,52.06,52.06,8009.0,45.1722,45.2069,45.1116,45.1116,8009.0
2020-11-11 13:25:00,52.05,52.16,52.01,52.1,19685.0,45.1029,45.1982,45.0682,45.1462,19685.0
2020-11-11 13:30:00,52.09,52.14,52.02,52.03,13799.0,45.1375,45.1809,45.0769,45.0856,13799.0
2020-11-11 13:35:00,52.03,52.04,51.93,52.03,51324.0,45.0856,45.0942,44.9989,45.0856,51324.0
2020-11-11 13:40:00,52.05,52.3,52.05,52.16,12488.0,45.1029,45.3195,45.1029,45.1982,12488.0
2020-11-11 13:45:00,52.16,52.16,52.05,52.06,13077.0,45.1982,45.1982,45.1029,45.1116,13077.0
2020-11-11 13:50:00,52.08,52.19,52.02,52.08,11483.0,45.1289,45.2242,45.0769,45.1289,11483.0
2020-11-11 13:55:00,52.08,52.13,52.01,52.01,11122.0,45.1289,45.1722,45.0682,45.0682,11122.0
2020-11-11 14:00:00,52.02,52.14,51.95,52.11,14889.0,45.0769,45.1809,45.0162,45.1549,14889.0
2020-11-11 14:05:00,52.11,52.25,52.09,52.25,8999.0,45.1549,45.2762,45.1375,45.2762,8999.0
2020-11-11 14:10:00,52.25,52.46,52.24,52.37,67537.0,45.2762,45.4582,45.2675,45.3802,67537.0
2020-11-11 14:15:00,52.4,52.42,52.33,52.37,20892.0,45.4062,45.4235,45.3455,45.3802,20892.0
2020-11-11 14:20:00,52.34,52.59,52.34,52.58,15987.0,45.3542,45.5708,45.3542,45.5621,15987.0
2020-11-11 14:25:00,52.58,52.59,52.33,52.34,16525.0,45.5621,45.5708,45.3455,45.3542,16525.0
2020-11-11 14:30:00,52.32,52.51,52.32,52.41,15056.0,45.3368,45.5015,45.3368,45.4148,15056.0
2020-11-11 14:35:00,52.39,52.52,52.38,52.48,11827.0,45.3975,45.5102,45.3888,45.4755,11827.0
2020-11-11 14:40:00,52.48,52.51,52.31,52.49,21642.0,45.4755,45.5015,45.3282,45.4842,21642.0
2020-11-11 14:45:00,52.5,52.5,52.31,52.38,17610.0,45.4928,45.4928,45.3282,45.3888,17610.0
2020-11-11 14:50:00,52.38,52.42,52.3,52.4,16296.0,45.3888,45.4235,45.3195,45.4062,16296.0
2020-11-11 14:55:00,52.4,52.45,52.35,52.4,14701.0,45.4062,45.4495,45.3628,45.4062,14701.0
2020-11-11 15:00:00,52.41,52.48,52.34,52.44,14144.0,45.4148,45.4755,45.3542,45.4408,14144.0
2020-11-11 15:05:00,52.44,52.59,52.34,52.58,11782.0,45.4408,45.5708,45.3542,45.5621,11782.0
2020-11-11 15:10:00,52.59,52.82,52.53,52.76,19384.0,45.5708,45.7701,45.5188,45.7181,19384.0
2020-11-11 15:15:00,52.8,52.84,52.71,52.82,23266.0,45.7528,45.7874,45.6748,45.7701,23266.0
2020-11-11 15:20:00,52.82,52.88,52.69,52.83,34269.0,45.7701,45.8221,45.6575,45.7788,34269.0
2020-11-11 15:25:00,52.84,53.01,52.74,52.8,50704.0,45.7874,45.9348,45.7008,45.7528,50704.0
2020-11-11 15:30:00,52.8,53.07,52.8,53.05,28291.0,45.7528,45.9867,45.7528,45.9694,28291.0
2020-11-11 15:35:00,53.08,53.28,53.07,53.28,57621.0,45.9954,46.1687,45.9867,46.1687,57621.0
2020-11-11 15:40:00,53.28,53.46,53.23,53.42,39182.0,46.1687,46.3247,46.1254,46.29,39182.0
2020-11-11 15:45:00,53.44,53.55,53.35,53.45,99956.0,46.3074,46.4027,46.2294,46.316,99956.0
2020-11-11 15:50:00,53.44,53.68,53.38,53.65,148849.0,46.3074,46.5153,46.2554,46.4893,148849.0
2020-11-11 15:55:00,53.64,53.8,53.57,53.66,219603.0,46.4807,46.6193,46.42,46.498,219603.0
2020-11-12 09:30:00,53.5,53.66,53.01,53.22,20979.0,46.3594,46.498,45.9348,46.1167,20979.0
2020-11-12 09:35:00,53.22,53.29,52.73,53.26,17254.0,46.1167,46.1774,45.6921,46.1514,17254.0
2020-11-12 09:40:00,53.22,53.22,52.64,52.66,10112.0,46.1167,46.1167,45.6141,45.6315,10112.0
2020-11-12 09:45:00,52.62,53.22,52.62,52.76,13257.0,45.5968,46.1167,45.5968,45.7181,13257.0
2020-11-12 09:50:00,52.76,53.02,52.59,53.02,12215.0,45.7181,45.9434,45.5708,45.9434,12215.0
2020-11-12 09:55:00,52.9,52.98,52.74,52.87,18228.0,45.8394,45.9088,45.7008,45.8134,18228.0
2020-11-12 10:00:00,52.86,53.19,52.79,53.04,40769.0,45.8048,46.0907,45.7441,45.9608,40769.0
2020-11-12 10:05:00,53.11,53.11,52.87,52.97,22037.0,46.0214,46.0214,45.8134,45.9001,22037.0
2020-11-12 10:10:00,52.97,53.07,52.82,53.03,16582.0,45.9001,45.9867,45.7701,45.9521,16582.0
2020-11-12 10:15:00,53.09,53.1,52.9,53.01,22342.0,46.0041,46.0127,45.8394,45.9348,22342.0
2020-11-12 10:20:00,53.0,53.12,52.97,52.97,13292.0,45.9261,46.0301,45.9001,45.9001,13292.0
2020-11-12 10:25:00,52.9,52.95,52.68,52.82,16747.0,45.8394,45.8828,45.6488,45.7701,16747.0
2020-11-12 10:30:00,52.8,52.88,52.76,52.88,8326.0,45.7528,45.8221,45.7181,45.8221,8326.0
2020-11-12 10:35:00,52.84,53.06,52.84,52.95,32135.0,45.7874,45.9781,45.7874,45.8828,32135.0
2020-11-12 10:40:00,52.92,53.02,52.79,52.85,7495.0,45.8568,45.9434,45.7441,45.7961,7495.0
2020-11-12 10:45:00,52.8,52.9,52.66,52.9,11112.0,45.7528,45.8394,45.6315,45.8394,11112.0
2020-11-12 10:50:00,52.86,52.86,52.67,52.71,7874.0,45.8048,45.8048,45.6401,45.6748,7874.0
2020-11-12 10:55:00,52.69,52.9,52.68,52.81,12345.0,45.6575,45.8394,45.6488,45.7614,12345.0
2020-11-12 11:00:00,52.79,52.81,52.48,52.57,16471.0,45.7441,45.7614,45.4755,45.5535,16471.0
2020-11-12 11:05:00,52.55,52.68,52.47,52.47,10163.0,45.5362,45.6488,45.4668,45.4668,10163.0
2020-11-12 11:10:00,52.48,52.54,52.35,52.37,19860.0,45.4755,45.5275,45.3628,45.3802,19860.0
2020-11-12 11:15:00,52.34,52.45,52.26,52.45,12738.0,45.3542,45.4495,45.2849,45.4495,12738.0
2020-11-12 11:20:00,52.47,52.49,52.4,52.44,9616.0,45.4668,45.4842,45.4062,45.4408,9616.0
2020-11-12 11:25:00,52.46,52.57,52.41,52.52,14443.0,45.4582,45.5535,45.4148,45.5102,14443.0
2020-11-12 11:30:00,52.52,52.6,52.5,52.55,12158.0,45.5102,45.5795,45.4928,45.5362,12158.0
2020-11-12 11:35:00,52.55,52.63,52.51,52.54,10244.0,45.5362,45.6055,45.5015,45.5275,10244.0
2020-11-12 11:40:00,52.55,52.6,52.52,52.57,11445.0,45.5362,45.5795,45.5102,45.5535,11445.0
2020-11-12 11:45:00,52.57,52.61,52.53,52.54,10959.0,45.5535,45.5881,45.5188,45.5275,10959.0
2020-11-12 11:50:00,52.55,52.62,52.53,52.6,10509.0,45.5362,45.5968,45.5188,45.5795,10509.0
2020-11-12 11:55:00,52.62,52.67,52.51,52.52,7129.0,45.5968,45.6401,45.5015,45.5102,7129.0
2020-11-12 12:00:00,52.53,52.62,52.52,52.61,7401.0,45.5188,45.5968,45.5102,45.5881,7401.0
2020-11-12 12:05:00,52.57,52.6,52.48,52.57,10408.0,45.5535,45.5795,45.4755,45.5535,10408.0
2020-11-12 12:10:00,52.55,52.67,52.53,52.67,8464.0,45.5362,45.6401,45.5188,45.6401,8464.0
2020-11-12 12:15:00,52.65,52.67,52.51,52.54,8722.0,45.6228,45.6401,45.5015,45.5275,8722.0
2020-11-12 12:20:00,52.54,52.59,52.5,52.57,16512.0,45.5275,45.5708,45.4928,45.5535,16512.0
2020-11-12 12:25:00,52.54,52.6,52.39,52.41,26501.0,45.5275,45.5795,45.3975,45.4148,26501.0
2020-11-12 12:30:00,52.36,52.37,52.22,52.22,24091.0,45.3715,45.3802,45.2502,45.2502,24091.0
2020-11-12 12:35:00,52.25,52.37,52.22,52.28,8504.0,45.2762,45.3802,45.2502,45.3022,8504.0
2020-11-12 12:40:00,52.25,52.26,52.05,52.11,6283.0,45.2762,45.2849,45.1029,45.1549,6283.0
2020-11-12 12:45:00,52.1,52.13,51.8,51.8,9330.0,45.1462,45.1722,44.8863,44.8863,9330.0
2020-11-12 12:50:00,51.82,51.85,51.73,51.82,46619.0,44.9036,44.9296,44.8256,44.9036,46619.0
2020-11-12 12:55:00,51.79,51.84,51.69,51.82,22197.0,44.8776,44.9209,44.7909,44.9036,22197.0
2020-11-12 13:00:00,51.76,51.79,51.67,51.71,6391.0,44.8516,44.8776,44.7736,44.8083,6391.0
2020-11-12 13:05:00,51.73,51.73,51.51,51.57,6647.0,44.8256,44.8256,44.635,44.687,6647.0
2020-11-12 13:10:00,51.56,51.67,51.5,51.66,11575.0,44.6783,44.7736,44.6263,44.7649,11575.0
2020-11-12 13:15:00,51.64,51.65,51.43,51.52,20001.0,44.7476,44.7563,44.5656,44.6436,20001.0
2020-11-12 13:20:00,51.53,51.67,51.31,51.37,14635.0,44.6523,44.7736,44.4617,44.5136,14635.0
2020-11-12 13:25:00,51.35,51.41,51.23,51.23,8937.0,44.4963,44.5483,44.3923,44.3923,8937.0
2020-11-12 13:30:00,51.25,51.49,51.22,51.48,9427.0,44.4097,44.6176,44.3837,44.609,9427.0
2020-11-12 13:35:00,51.5,51.51,51.33,51.33,11549.0,44.6263,44.635,44.479,44.479,11549.0
2020-11-12 13:40:00,51.35,51.58,51.35,51.42,19846.0,44.4963,44.6956,44.4963,44.557,19846.0
2020-11-12 13:45:00,51.44,51.48,51.32,51.35,11023.0,44.5743,44.609,44.4703,44.4963,11023.0
2020-11-12 13:50:00,51.34,51.63,51.34,51.56,26933.0,44.4877,44.7389,44.4877,44.6783,26933.0
2020-11-12 13:55:00,51.59,51.6,51.5,51.56,13554.0,44.7043,44.7129,44.6263,44.6783,13554.0
2020-11-12 14:00:00,51.55,51.73,51.55,51.7,35447.0,44.6696,44.8256,44.6696,44.7996,35447.0
2020-11-12 14:05:00,51.72,51.75,51.55,51.6,9667.0,44.8169,44.8429,44.6696,44.7129,9667.0
2020-11-12 14:10:00,51.59,51.64,51.45,51.46,9803.0,44.7043,44.7476,44.583,44.5916,9803.0
2020-11-12 14:15:00,51.43,51.55,51.43,51.47,9836.0,44.5656,44.6696,44.5656,44.6003,9836.0
2020-11-12 14:20:00,51.43,51.48,51.3,51.3,11354.0,44.5656,44.609,44.453,44.453,11354.0
2020-11-12 14:25:00,51.32,51.43,51.29,51.3,8972.0,44.4703,44.5656,44.4443,44.453,8972.0
2020-11-12 14:30:00,51.3,51.47,51.27,51.4,9935.0,44.453,44.6003,44.427,44.5396,9935.0
2020-11-12 14:35:00,51.39,51.42,51.27,51.32,8975.0,44.531,44.557,44.427,44.4703,8975.0
2020-11-12 14:40:00,51.33,51.33,51.15,51.22,19572.0,44.479,44.479,44.323,44.3837,19572.0
2020-11-12 14:45:00,51.21,51.31,51.18,51.31,17821.0,44.375,44.4617,44.349,44.4617,17821.0
2020-11-12 14:50:00,51.32,51.43,51.27,51.43,20383.0,44.4703,44.5656,44.427,44.5656,20383.0
2020-11-12 14:55:00,51.41,51.53,51.36,51.36,19154.0,44.5483,44.6523,44.505,44.505,19154.0
2020-11-12 15:00:00,51.36,51.48,51.31,51.41,14415.0,44.505,44.609,44.4617,44.5483,14415.0
2020-11-12 15:05:00,51.39,51.44,51.24,51.3,18504.0,44.531,44.5743,44.401,44.453,18504.0
2020-11-12 15:10:00,51.3,51.37,51.27,51.3,19349.0,44.453,44.5136,44.427,44.453,19349.0
2020-11-12 15:15:00,51.28,51.34,51.23,51.26,19381.0,44.4357,44.4877,44.3923,44.4183,19381.0
2020-11-12 15:20:00,51.27,51.34,51.21,51.33,18608.0,44.427,44.4877,44.375,44.479,18608.0
2020-11-12 15:25:00,51.32,51.39,51.25,51.34,19886.0,44.4703,44.531,44.4097,44.4877,19886.0
2020-11-12 15:30:00,51.34,51.35,51.16,51.18,32035.0,44.4877,44.4963,44.3317,44.349,32035.0
2020-11-12 15:35:00,51.18,51.39,51.14,51.39,79468.0,44.349,44.531,44.3143,44.531,79468.0
2020-11-12 15:40:00,51.39,51.4,51.31,51.36,64443.0,44.531,44.5396,44.4617,44.505,64443.0
2020-11-12 15:45:00,51.36,51.45,51.33,51.45,60110.0,44.505,44.583,44.479,44.583,60110.0
2020-11-12 15:50:00,51.49,51.52,51.43,51.52,126031.0,44.6176,44.6436,44.5656,44.6436,126031.0
2020-11-12 15:55:00,51.52,51.61,51.44,51.46,231706.0,44.6436,44.7216,44.5743,44.5916,231706.0
2020-11-13 09:30:00,52.0,52.23,51.53,52.04,41040.0,45.0596,45.2589,44.6523,45.0942,41040.0
2020-11-13 09:35:00,51.94,52.12,51.84,51.97,63473.0,45.0076,45.1635,44.9209,45.0336,63473.0
2020-11-13 09:40:00,52.0,52.02,51.73,51.9,39525.0,45.0596,45.0769,44.8256,44.9729,39525.0
2020-11-13 09:45:00,51.9,52.21,51.9,52.16,35839.0,44.9729,45.2415,44.9729,45.1982,35839.0
2020-11-13 09:50:00,52.14,52.15,51.89,51.99,29499.0,45.1809,45.1895,44.9642,45.0509,29499.0
2020-11-13 09:55:00,51.99,52.09,51.95,52.08,98633.0,45.0509,45.1375,45.0162,45.1289,98633.0
2020-11-13 10:00:00,52.05,52.23,51.75,52.2,52116.0,45.1029,45.2589,44.8429,45.2329,52116.0
2020-11-13 10:05:00,52.21,52.46,52.2,52.23,42320.0,45.2415,45.4582,45.2329,45.2589,42320.0
2020-11-13 10:10:00,52.26,52.35,52.11,52.25,14991.0,45.2849,45.3628,45.1549,45.2762,14991.0
2020-11-13 10:15:00,52.25,52.38,52.08,52.14,19176.0,45.2762,45.3888,45.1289,45.1809,19176.0
2020-11-13 10:20:00,52.17,52.17,51.86,52.05,14010.0,45.2069,45.2069,44.9382,45.1029,14010.0
2020-11-13 10:25:00,52.08,52.2,51.96,52.17,7984.0,45.1289,45.2329,45.0249,45.2069,7984.0
2020-11-13 10:30:00,52.19,52.27,52.1,52.25,11836.0,45.2242,45.2935,45.1462,45.2762,11836.0
2020-11-13 10:35:00,52.21,52.26,52.05,52.21,10050.0,45.2415,45.2849,45.1029,45.2415,10050.0
2020-11-13 10:40:00,52.22,52.29,52.14,52.22,20783.0,45.2502,45.3109,45.1809,45.2502,20783.0
2020-11-13 10:45:00,52.21,52.26,52.1,52.16,32553.0,45.2415,45.2849,45.1462,45.1982,32553.0
2020-11-13 10:50:00,52.2,52.2,52.06,52.14,8341.0,45.2329,45.2329,45.1116,45.1809,8341.0
2020-11-13 10:55:00,52.12,52.14,51.95,52.05,9384.0,45.1635,45.1809,45.0162,45.1029,9384.0
2020-11-13 11:00:00,52.05,52.08,51.95,51.96,9448.0,45.1029,45.1289,45.0162,45.0249,9448.0
2020-11-13 11:05:00,51.97,52.11,51.96,52.01,6372.0,45.0336,45.1549,45.0249,45.0682,6372.0
2020-11-13 11:10:00,52.05,52.06,51.9,51.91,4144.0,45.1029,45.1116,44.9729,44.9816,4144.0
2020-11-13 11:15:00,51.93,52.05,51.91,52.05,8209.0,44.9989,45.1029,44.9816,45.1029,8209.0
2020-11-13 11:20:00,52.05,52.14,52.01,52.04,15476.0,45.1029,45.1809,45.0682,45.0942,15476.0
2020-11-13 11:25:00,52.0,52.05,51.88,51.97,17542.0,45.0596,45.1029,44.9556,45.0336,17542.0
2020-11-13 11:30:00,51.93,51.95,51.74,51.77,11437.0,44.9989,45.0162,44.8343,44.8603,11437.0
2020-11-13 11:35:00,51.73,51.74,51.61,51.72,17348.0,44.8256,44.8343,44.7216,44.8169,17348.0
2020-11-13 11:40:00,51.72,51.87,51.68,51.79,12708.0,44.8169,44.9469,44.7823,44.8776,12708.0
2020-11-13 11:45:00,51.79,51.81,51.67,51.67,13331.0,44.8776,44.8949,44.7736,44.7736,13331.0
2020-11-13 11:50:00,51.7,51.71,51.57,51.57,16642.0,44.7996,44.8083,44.687,44.687,16642.0
2020-11-13 11:55:00,51.52,51.56,51.47,51.54,15721.0,44.6436,44.6783,44.6003,44.661,15721.0
2020-11-13 12:00:00,51.56,51.67,51.49,51.66,11773.0,44.6783,44.7736,44.6176,44.7649,11773.0
2020-11-13 12:05:00,51.68,51.8,51.68,51.8,12887.0,44.7823,44.8863,44.7823,44.8863,12887.0
2020-11-13 12:10:00,51.81,51.97,51.8,51.84,12165.0,44.8949,45.0336,44.8863,44.9209,12165.0
2020-11-13 12:15:00,51.84,51.89,51.78,51.78,10894.0,44.9209,44.9642,44.8689,44.8689,10894.0
2020-11-13 12:20:00,51.76,51.87,51.73,51.77,14031.0,44.8516,44.9469,44.8256,44.8603,14031.0
2020-11-13 12:25:00,51.72,51.81,51.71,51.77,19216.0,44.8169,44.8949,44.8083,44.8603,19216.0
2020-11-13 12:30:00,51.77,51.92,51.77,51.92,12666.0,44.8603,44.9902,44.8603,44.9902,12666.0
2020-11-13 12:35:00,51.93,51.93,51.8,51.83,10622.0,44.9989,44.9989,44.8863,44.9122,10622.0
2020-11-13 12:40:00,51.84,51.93,51.83,51.85,10900.0,44.9209,44.9989,44.9122,44.9296,10900.0
2020-11-13 12:45:00,51.85,51.86,51.76,51.76,22813.0,44.9296,44.9382,44.8516,44.8516,22813.0
2020-11-13 12:50:00,51.76,51.82,51.58,51.59,41788.0,44.8516,44.9036,44.6956,44.7043,41788.0
2020-11-13 12:55:00,51.61,51.66,51.48,51.48,15593.0,44.7216,44.7649,44.609,44.609,15593.0
2020-11-13 13:00:00,51.5,51.5,51.36,51.38,22570.0,44.6263,44.6263,44.505,44.5223,22570.0
2020-11-13 13:05:00,51.39,51.48,51.39,51.46,11540.0,44.531,44.609,44.531,44.5916,11540.0
2020-11-13 13:10:00,51.46,51.47,51.37,51.41,10503.0,44.5916,44.6003,44.5136,44.5483,10503.0
2020-11-13 13:15:00,51.41,51.45,51.33,51.39,15116.0,44.5483,44.583,44.479,44.531,15116.0
2020-11-13 13:20:00,51.42,51.52,51.4,51.52,11928.0,44.557,44.6436,44.5396,44.6436,11928.0
2020-11-13 13:25:00,51.5,51.65,51.5,51.59,7103.0,44.6263,44.7563,44.6263,44.7043,7103.0
2020-11-13 13:30:00,51.57,51.63,51.56,51.56,8676.0,44.687,44.7389,44.6783,44.6783,8676.0
2020-11-13 13:35:00,51.57,51.6,51.51,51.53,15908.0,44.687,44.7129,44.635,44.6523,15908.0
2020-11-13 13:40:00,51.53,51.56,51.49,51.49,16012.0,44.6523,44.6783,44.6176,44.6176,16012.0
2020-11-13 13:45:00,51.49,51.55,51.41,51.41,13801.0,44.6176,44.6696,44.5483,44.5483,13801.0
2020-11-13 13:50:00,51.41,51.45,51.32,51.32,7214.0,44.5483,44.583,44.4703,44.4703,7214.0
2020-11-13 13:55:00,51.32,51.41,51.29,51.36,10849.0,44.4703,44.5483,44.4443,44.505,10849.0
2020-11-13 14:00:00,51.36,51.45,51.28,51.3,11929.0,44.505,44.583,44.4357,44.453,11929.0
2020-11-13 14:05:00,51.28,51.4,51.28,51.34,9953.0,44.4357,44.5396,44.4357,44.4877,9953.0
2020-11-13 14:10:00,51.36,51.49,51.36,51.43,11834.0,44.505,44.6176,44.505,44.5656,11834.0
2020-11-13 14:15:00,51.45,51.48,51.43,51.48,7221.0,44.583,44.609,44.5656,44.609,7221.0
2020-11-13 14:20:00,51.48,51.55,51.47,51.52,9394.0,44.609,44.6696,44.6003,44.6436,9394.0
2020-11-13 14:25:00,51.53,51.6,51.5,51.54,8863.0,44.6523,44.7129,44.6263,44.661,8863.0
2020-11-13 14:30:00,51.54,51.54,51.49,51.52,16072.0,44.661,44.661,44.6176,44.6436,16072.0
2020-11-13 14:35:00,51.52,51.62,51.51,51.62,21368.0,44.6436,44.7303,44.635,44.7303,21368.0
2020-11-13 14:40:00,51.62,51.62,51.55,51.59,14609.0,44.7303,44.7303,44.6696,44.7043,14609.0
2020-11-13 14:45:00,51.59,51.63,51.54,51.54,24705.0,44.7043,44.7389,44.661,44.661,24705.0
2020-11-13 14:50:00,51.57,51.63,51.57,51.61,12110.0,44.687,44.7389,44.687,44.7216,12110.0
2020-11-13 14:55:00,51.61,51.63,51.57,51.63,18834.0,44.7216,44.7389,44.687,44.7389,18834.0
2020-11-13 15:00:00,51.63,51.63,51.45,51.46,35084.0,44.7389,44.7389,44.583,44.5916,35084.0
2020-11-13 15:05:00,51.47,51.48,51.39,51.39,36193.0,44.6003,44.609,44.531,44.531,36193.0
2020-11-13 15:10:00,51.4,51.4,51.2,51.23,44079.0,44.5396,44.5396,44.3663,44.3923,44079.0
2020-11-13 15:15:00,51.23,51.29,51.16,51.28,58877.0,44.3923,44.4443,44.3317,44.4357,58877.0
2020-11-13 15:20:00,51.28,51.35,51.2,51.25,60595.0,44.4357,44.4963,44.3663,44.4097,60595.0
2020-11-13 15:25:00,51.25,51.27,51.13,51.14,68561.0,44.4097,44.427,44.3057,44.3143,68561.0
2020-11-13 15:30:00,51.14,51.15,50.99,51.0,102478.0,44.3143,44.323,44.1844,44.193,102478.0
2020-11-13 15:35:00,51.0,51.14,50.99,51.01,75646.0,44.193,44.3143,44.1844,44.2017,75646.0
2020-11-13 15:40:00,51.0,51.02,50.98,50.99,90187.0,44.193,44.2104,44.1757,44.1844,90187.0
2020-11-13 15:45:00,50.99,51.01,50.96,50.98,99372.0,44.1844,44.2017,44.1584,44.1757,99372.0
2020-11-13 15:50:00,50.98,51.0,50.94,50.96,82663.0,44.1757,44.193,44.141,44.1584,82663.0
2020-11-13 15:55:00,50.96,51.01,50.88,50.89,163667.0,44.1584,44.2017,44.089,44.0977,163667.0
2020-11-16 09:30:00,51.59,51.78,51.28,51.61,34119.0,44.7043,44.8689,44.4357,44.7216,34119.0
2020-11-16 09:35:00,51.62,51.64,51.3,51.35,13483.0,44.7303,44.7476,44.453,44.4963,13483.0
2020-11-16 09:40:00,51.34,51.61,51.29,51.55,10807.0,44.4877,44.7216,44.4443,44.6696,10807.0
2020-11-16 09:45:00,51.54,51.58,51.32,51.41,12193.0,44.661,44.6956,44.4703,44.5483,12193.0
2020-11-16 09:50:00,51.43,51.49,51.16,51.28,19483.0,44.5656,44.6176,44.3317,44.4357,19483.0
2020-11-16 09:55:00,51.17,51.35,51.14,51.25,20346.0,44.3403,44.4963,44.3143,44.4097,20346.0
2020-11-16 10:00:00,51.25,51.59,51.22,51.53,45710.0,44.4097,44.7043,44.3837,44.6523,45710.0
2020-11-16 10:05:00,51.54,51.92,51.5,51.86,34060.0,44.661,44.9902,44.6263,44.9382,34060.0
2020-11-16 10:10:00,51.88,52.03,51.81,52.01,28853.0,44.9556,45.0856,44.8949,45.0682,28853.0
2020-11-16 10:15:00,52.01,52.06,51.93,52.01,35270.0,45.0682,45.1116,44.9989,45.0682,35270.0
2020-11-16 10:20:00,52.01,52.19,51.97,52.18,34657.0,45.0682,45.2242,45.0336,45.2155,34657.0
2020-11-16 10:25:00,52.18,52.35,52.17,52.35,46812.0,45.2155,45.3628,45.2069,45.3628,46812.0
2020-11-16 10:30:00,52.4,52.69,52.39,52.67,23339.0,45.4062,45.6575,45.3975,45.6401,23339.0
2020-11-16 10:35:00,52.72,52.77,52.46,52.63,35731.0,45.6835,45.7268,45.4582,45.6055,35731.0
2020-11-16 10:40:00,52.65,52.67,52.56,52.6,20625.0,45.6228,45.6401,45.5448,45.5795,20625.0
2020-11-16 10:45:00,52.64,52.71,52.45,52.5,23442.0,45.6141,45.6748,45.4495,45.4928,23442.0
2020-11-16 10:50:00,52.5,52.53,52.34,52.37,16525.0,45.4928,45.5188,45.3542,45.3802,16525.0
2020-11-16 10:55:00,52.37,52.56,52.35,52.52,20655.0,45.3802,45.5448,45.3628,45.5102,20655.0
2020-11-16 11:00:00,52.54,52.58,52.43,52.57,29591.0,45.5275,45.5621,45.4322,45.5535,29591.0
2020-11-16 11:05:00,52.56,52.63,52.42,52.5,27460.0,45.5448,45.6055,45.4235,45.4928,27460.0
2020-11-16 11:10:00,52.52,52.56,52.31,52.39,25690.0,45.5102,45.5448,45.3282,45.3975,25690.0
2020-11-16 11:15:00,52.39,52.41,52.31,52.41,18400.0,45.3975,45.4148,45.3282,45.4148,18400.0
2020-11-16 11:20:00,52.39,52.49,52.34,52.41,21093.0,45.3975,45.4842,45.3542,45.4148,21093.0
2020-11-16 11:25:00,52.43,52.58,52.28,52.33,23562.0,45.4322,45.5621,45.3022,45.3455,23562.0
2020-11-16 11:30:00,52.28,52.46,52.28,52.44,27431.0,45.3022,45.4582,45.3022,45.4408,27431.0
2020-11-16 11:35:00,52.45,52.53,52.43,52.45,28275.0,45.4495,45.5188,45.4322,45.4495,28275.0
2020-11-16 11:40:00,52.46,52.54,52.38,52.51,7700.0,45.4582,45.5275,45.3888,45.5015,7700.0
2020-11-16 11:45:00,52.49,52.53,52.45,52.51,22298.0,45.4842,45.5188,45.4495,45.5015,22298.0
2020-11-16 11:50:00,52.52,52.56,52.47,52.55,19649.0,45.5102,45.5448,45.4668,45.5362,19649.0
2020-11-16 11:55:00,52.56,52.72,52.54,52.67,41372.0,45.5448,45.6835,45.5275,45.6401,41372.0
2020-11-16 12:00:00,52.69,52.7,52.55,52.7,38178.0,45.6575,45.6661,45.5362,45.6661,38178.0
2020-11-16 12:05:00,52.7,52.76,52.67,52.75,20380.0,45.6661,45.7181,45.6401,45.7095,20380.0
2020-11-16 12:10:00,52.75,52.82,52.73,52.75,26235.0,45.7095,45.7701,45.6921,45.7095,26235.0
2020-11-16 12:15:00,52.75,52.87,52.7,52.83,32234.0,45.7095,45.8134,45.6661,45.7788,32234.0
2020-11-16 12:20:00,52.83,52.83,52.68,52.7,41376.0,45.7788,45.7788,45.6488,45.6661,41376.0
2020-11-16 12:25:00,52.71,52.81,52.62,52.64,8872.0,45.6748,45.7614,45.5968,45.6141,8872.0
2020-11-16 12:30:00,52.64,52.73,52.59,52.6,11981.0,45.6141,45.6921,45.5708,45.5795,11981.0
2020-11-16 12:35:00,52.61,52.63,52.55,52.55,14233.0,45.5881,45.6055,45.5362,45.5362,14233.0
2020-11-16 12:40:00,52.56,52.6,52.47,52.6,15826.0,45.5448,45.5795,45.4668,45.5795,15826.0
2020-11-16 12:45:00,52.63,52.73,52.63,52.64,22781.0,45.6055,45.6921,45.6055,45.6141,22781.0
2020-11-16 12:50:00,52.65,52.68,52.49,52.49,13572.0,45.6228,45.6488,45.4842,45.4842,13572.0
2020-11-16 12:55:00,52.5,52.53,52.39,52.47,15177.0,45.4928,45.5188,45.3975,45.4668,15177.0
2020-11-16 13:00:00,52.5,52.5,52.22,52.23,15965.0,45.4928,45.4928,45.2502,45.2589,15965.0
2020-11-16 13:05:00,52.23,52.41,52.23,52.4,12106.0,45.2589,45.4148,45.2589,45.4062,12106.0
2020-11-16 13:10:00,52.39,52.61,52.39,52.56,25004.0,45.3975,45.5881,45.3975,45.5448,25004.0
2020-11-16 13:15:00,52.54,52.56,52.48,52.52,11718.0,45.5275,45.5448,45.4755,45.5102,11718.0
2020-11-16 13:20:00,52.52,52.55,52.43,52.53,15164.0,45.5102,45.5362,45.4322,45.5188,15164.0
2020-11-16 13:25:00,52.52,52.54,52.28,52.3,10527.0,45.5102,45.5275,45.3022,45.3195,10527.0
2020-11-16 13:30:00,52.28,52.43,52.19,52.37,26495.0,45.3022,45.4322,45.2242,45.3802,26495.0
2020-11-16 13:35:00,52.38,52.39,52.3,52.33,19012.0,45.3888,45.3975,45.3195,45.3455,19012.0
2020-11-16 13:40:00,52.31,52.31,52.2,52.28,11342.0,45.3282,45.3282,45.2329,45.3022,11342.0
2020-11-16 13:45:00,52.29,52.29,52.18,52.19,10066.0,45.3109,45.3109,45.2155,45.2242,10066.0
2020-11-16 13:50:00,52.19,52.33,52.14,52.29,10436.0,45.2242,45.3455,45.1809,45.3109,10436.0
2020-11-16 13:55:00,52.3,52.32,52.21,52.29,15963.0,45.3195,45.3368,45.2415,45.3109,15963.0
2020-11-16 14:00:00,52.28,52.28,52.17,52.22,10955.0,45.3022,45.3022,45.2069,45.2502,10955.0
2020-11-16 14:05:00,52.24,52.34,52.2,52.32,17530.0,45.2675,45.3542,45.2329,45.3368,17530.0
2020-11-16 14:10:00,52.32,52.33,52.22,52.23,8827.0,45.3368,45.3455,45.2502,45.2589,8827.0
2020-11-16 14:15:00,52.23,52.34,52.22,52.3,8700.0,45.2589,45.3542,45.2502,45.3195,8700.0
2020-11-16 14:20:00,52.3,52.3,52.22,52.28,16428.0,45.3195,45.3195,45.2502,45.3022,16428.0
2020-11-16 14:25:00,52.29,52.3,52.23,52.27,22332.0,45.3109,45.3195,45.2589,45.2935,22332.0
2020-11-16 14:30:00,52.28,52.57,52.28,52.49,19475.0,45.3022,45.5535,45.3022,45.4842,19475.0
2020-11-16 14:35:00,52.48,52.6,52.46,52.52,17138.0,45.4755,45.5795,45.4582,45.5102,17138.0
2020-11-16 14:40:00,52.53,52.61,52.49,52.57,12218.0,45.5188,45.5881,45.4842,45.5535,12218.0
2020-11-16 14:45:00,52.56,52.56,52.41,52.44,17884.0,45.5448,45.5448,45.4148,45.4408,17884.0
2020-11-16 14:50:00,52.47,52.52,52.38,52.42,17019.0,45.4668,45.5102,45.3888,45.4235,17019.0
2020-11-16 14:55:00,52.42,52.47,52.36,52.47,42365.0,45.4235,45.4668,45.3715,45.4668,42365.0
2020-11-16 15:00:00,52.47,52.49,52.3,52.32,18918.0,45.4668,45.4842,45.3195,45.3368,18918.0
2020-11-16 15:05:00,52.32,52.39,52.29,52.39,15964.0,45.3368,45.3975,45.3109,45.3975,15964.0
2020-11-16 15:10:00,52.39,52.43,52.35,52.36,13816.0,45.3975,45.4322,45.3628,45.3715,13816.0
2020-11-16 15:15:00,52.36,52.51,52.36,52.48,17260.0,45.3715,45.5015,45.3715,45.4755,17260.0
2020-11-16 15:20:00,52.48,52.58,52.48,52.54,25714.0,45.4755,45.5621,45.4755,45.5275,25714.0
2020-11-16 15:25:00,52.55,52.56,52.43,52.48,26673.0,45.5362,45.5448,45.4322,45.4755,26673.0
2020-11-16 15:30:00,52.48,52.54,52.47,52.51,30482.0,45.4755,45.5275,45.4668,45.5015,30482.0
2020-11-16 15:35:00,52.51,52.57,52.45,52.57,41239.0,45.5015,45.5535,45.4495,45.5535,41239.0
2020-11-16 15:40:00,52.57,52.69,52.54,52.68,41638.0,45.5535,45.6575,45.5275,45.6488,41638.0
2020-11-16 15:45:00,52.68,52.73,52.62,52.68,82499.0,45.6488,45.6921,45.5968,45.6488,82499.0
2020-11-16 15:50:00,52.67,52.68,52.55,52.65,85870.0,45.6401,45.6488,45.5362,45.6228,85870.0
2020-11-16 15:55:00,52.65,52.89,52.63,52.88,176649.0,45.6228,45.8308,45.6055,45.8221,176649.0
2020-11-17 09:30:00,52.36,52.93,52.23,52.6,31477.0,45.3715,45.8654,45.2589,45.5795,31477.0
2020-11-17 09:35:00,52.59,52.65,52.13,52.15,8484.0,45.5708,45.6228,45.1722,45.1895,8484.0
2020-11-17 09:40:00,52.19,52.22,51.78,52.15,28834.0,45.2242,45.2502,44.8689,45.1895,28834.0
2020-11-17 09:45:00,52.23,52.24,52.02,52.18,17191.0,45.2589,45.2675,45.0769,45.2155,17191.0
2020-11-17 09:50:00,52.18,52.18,51.84,52.03,12195.0,45.2155,45.2155,44.9209,45.0856,12195.0
2020-11-17 09:55:00,51.97,52.18,51.89,52.0,21502.0,45.0336,45.2155,44.9642,45.0596,21502.0
2020-11-17 10:00:00,52.02,52.17,51.98,52.08,14237.0,45.0769,45.2069,45.0422,45.1289,14237.0
2020-11-17 10:05:00,52.01,52.21,51.97,52.14,8731.0,45.0682,45.2415,45.0336,45.1809,8731.0
2020-11-17 10:10:00,52.1,52.21,52.04,52.09,11908.0,45.1462,45.2415,45.0942,45.1375,11908.0
2020-11-17 10:15:00,52.11,52.13,52.0,52.02,10586.0,45.1549,45.1722,45.0596,45.0769,10586.0
2020-11-17 10:20:00,52.02,52.15,51.84,52.15,29233.0,45.0769,45.1895,44.9209,45.1895,29233.0
2020-11-17 10:25:00,52.16,52.33,52.16,52.28,12499.0,45.1982,45.3455,45.1982,45.3022,12499.0
2020-11-17 10:30:00,52.27,52.51,52.27,52.43,13701.0,45.2935,45.5015,45.2935,45.4322,13701.0
2020-11-17 10:35:00,52.45,52.53,52.39,52.42,9839.0,45.4495,45.5188,45.3975,45.4235,9839.0
2020-11-17 10:40:00,52.35,52.52,52.35,52.44,10510.0,45.3628,45.5102,45.3628,45.4408,10510.0
2020-11-17 10:45:00,52.42,52.46,52.31,52.34,19978.0,45.4235,45.4582,45.3282,45.3542,19978.0
2020-11-17 10:50:00,52.33,52.43,52.27,52.29,11765.0,45.3455,45.4322,45.2935,45.3109,11765.0
2020-11-17 10:55:00,52.28,52.3,52.14,52.16,11268.0,45.3022,45.3195,45.1809,45.1982,11268.0
2020-11-17 11:00:00,52.18,52.3,52.14,52.25,7809.0,45.2155,45.3195,45.1809,45.2762,7809.0
2020-11-17 11:05:00,52.28,52.42,52.24,52.37,9760.0,45.3022,45.4235,45.2675,45.3802,9760.0
2020-11-17 11:10:00,52.36,52.37,52.2,52.2,9624.0,45.3715,45.3802,45.2329,45.2329,9624.0
2020-11-17 11:15:00,52.23,52.3,52.13,52.19,11142.0,45.2589,45.3195,45.1722,45.2242,11142.0
2020-11-17 11:20:00,52.17,52.18,52.02,52.07,10353.0,45.2069,45.2155,45.0769,45.1202,10353.0
2020-11-17 11:25:00,52.05,52.14,52.0,52.07,18115.0,45.1029,45.1809,45.0596,45.1202,18115.0
2020-11-17 11:30:00,52.07,52.15,52.03,52.08,13808.0,45.1202,45.1895,45.0856,45.1289,13808.0
2020-11-17 11:35:00,52.08,52.19,52.04,52.16,8418.0,45.1289,45.2242,45.0942,45.1982,8418.0
2020-11-17 11:40:00,52.16,52.16,52.09,52.12,11947.0,45.1982,45.1982,45.1375,45.1635,11947.0
2020-11-17 11:45:00,52.1,52.15,52.09,52.13,14309.0,45.1462,45.1895,45.1375,45.1722,14309.0
2020-11-17 11:50:00,52.09,52.13,52.07,52.1,7224.0,45.1375,45.1722,45.1202,45.1462,7224.0
2020-11-17 11:55:00,52.08,52.26,52.07,52.23,52158.0,45.1289,45.2849,45.1202,45.2589,52158.0
2020-11-17 12:00:00,52.21,52.44,52.2,52.3,21603.0,45.2415,45.4408,45.2329,45.3195,21603.0
2020-11-17 12:05:00,52.3,52.33,52.17,52.26,38552.0,45.3195,45.3455,45.2069,45.2849,38552.0
2020-11-17 12:10:00,52.22,52.31,52.2,52.3,7621.0,45.2502,45.3282,45.2329,45.3195,7621.0
2020-11-17 12:15:00,52.31,52.32,52.2,52.2,18286.0,45.3282,45.3368,45.2329,45.2329,18286.0
2020-11-17 12:20:00,52.21,52.26,52.19,52.21,4814.0,45.2415,45.2849,45.2242,45.2415,4814.0
2020-11-17 12:25:00,52.23,52.42,52.21,52.39,15449.0,45.2589,45.4235,45.2415,45.3975,15449.0
2020-11-17 12:30:00,52.35,52.38,52.22,52.35,23961.0,45.3628,45.3888,45.2502,45.3628,23961.0
2020-11-17 12:35:00,52.35,52.49,52.24,52.46,45089.0,45.3628,45.4842,45.2675,45.4582,45089.0
2020-11-17 12:40:00,52.46,52.81,52.45,52.79,28384.0,45.4582,45.7614,45.4495,45.7441,28384.0
2020-11-17 12:45:00,52.82,52.85,52.74,52.77,13440.0,45.7701,45.7961,45.7008,45.7268,13440.0
2020-11-17 12:50:00,52.79,52.82,52.68,52.73,14576.0,45.7441,45.7701,45.6488,45.6921,14576.0
2020-11-17 12:55:00,52.73,52.9,52.72,52.9,37150.0,45.6921,45.8394,45.6835,45.8394,37150.0
2020-11-17 13:00:00,52.92,52.92,52.82,52.87,10094.0,45.8568,45.8568,45.7701,45.8134,10094.0
2020-11-17 13:05:00,52.84,52.95,52.84,52.89,11882.0,45.7874,45.8828,45.7874,45.8308,11882.0
2020-11-17 13:10:00,52.91,52.97,52.87,52.87,12198.0,45.8481,45.9001,45.8134,45.8134,12198.0
2020-11-17 13:15:00,52.9,52.99,52.87,52.96,27572.0,45.8394,45.9174,45.8134,45.8914,27572.0
2020-11-17 13:20:00,52.96,52.98,52.86,52.89,13105.0,45.8914,45.9088,45.8048,45.8308,13105.0
2020-11-17 13:25:00,52.86,52.89,52.68,52.7,10145.0,45.8048,45.8308,45.6488,45.6661,10145.0
2020-11-17 13:30:00,52.7,52.84,52.67,52.82,13298.0,45.6661,45.7874,45.6401,45.7701,13298.0
2020-11-17 13:35:00,52.83,52.88,52.79,52.86,10735.0,45.7788,45.8221,45.7441,45.8048,10735.0
2020-11-17 13:40:00,52.88,52.88,52.79,52.82,14314.0,45.8221,45.8221,45.7441,45.7701,14314.0
2020-11-17 13:45:00,52.79,52.8,52.68,52.73,7764.0,45.7441,45.7528,45.6488,45.6921,7764.0
2020-11-17 13:50:00,52.71,52.73,52.67,52.71,5600.0,45.6748,45.6921,45.6401,45.6748,5600.0
2020-11-17 13:55:00,52.7,52.81,52.69,52.75,13217.0,45.6661,45.7614,45.6575,45.7095,13217.0
2020-11-17 14:00:00,52.77,52.8,52.65,52.65,9561.0,45.7268,45.7528,45.6228,45.6228,9561.0
2020-11-17 14:05:00,52.63,52.95,52.61,52.95,12057.0,45.6055,45.8828,45.5881,45.8828,12057.0
2020-11-17 14:10:00,52.95,53.11,52.9,53.08,16198.0,45.8828,46.0214,45.8394,45.9954,16198.0
2020-11-17 14:15:00,53.08,53.24,53.07,53.23,17130.0,45.9954,46.1341,45.9867,46.1254,17130.0
2020-11-17 14:20:00,53.22,53.27,53.15,53.16,13538.0,46.1167,46.1601,46.0561,46.0647,13538.0
2020-11-17 14:25:00,53.16,53.4,53.14,53.4,22937.0,46.0647,46.2727,46.0474,46.2727,22937.0
2020-11-17 14:30:00,53.4,53.45,53.34,53.4,23012.0,46.2727,46.316,46.2207,46.2727,23012.0
2020-11-17 14:35:00,53.41,53.48,53.32,53.33,21171.0,46.2814,46.342,46.2034,46.212,21171.0
2020-11-17 14:40:00,53.33,53.36,53.21,53.3,12439.0,46.212,46.238,46.1081,46.186,12439.0
2020-11-17 14:45:00,53.32,53.36,53.28,53.34,15038.0,46.2034,46.238,46.1687,46.2207,15038.0
2020-11-17 14:50:00,53.32,53.46,53.27,53.45,13442.0,46.2034,46.3247,46.1601,46.316,13442.0
2020-11-17 14:55:00,53.45,53.45,53.24,53.26,11872.0,46.316,46.316,46.1341,46.1514,11872.0
2020-11-17 15:00:00,53.29,53.29,53.15,53.19,13513.0,46.1774,46.1774,46.0561,46.0907,13513.0
2020-11-17 15:05:00,53.17,53.26,53.1,53.24,21007.0,46.0734,46.1514,46.0127,46.1341,21007.0
2020-11-17 15:10:00,53.23,53.23,53.12,53.12,19668.0,46.1254,46.1254,46.0301,46.0301,19668.0
2020-11-17 15:15:00,53.11,53.18,53.09,53.16,14031.0,46.0214,46.0821,46.0041,46.0647,14031.0
2020-11-17 15:20:00,53.18,53.26,53.17,53.21,18794.0,46.0821,46.1514,46.0734,46.1081,18794.0
2020-11-17 15:25:00,53.22,53.23,53.17,53.22,13526.0,46.1167,46.1254,46.0734,46.1167,13526.0
2020-11-17 15:30:00,53.22,53.28,53.18,53.26,22158.0,46.1167,46.1687,46.0821,46.1514,22158.0
2020-11-17 15:35:00,53.25,53.4,53.25,53.34,24994.0,46.1427,46.2727,46.1427,46.2207,24994.0
2020-11-17 15:40:00,53.34,53.37,53.25,53.36,18296.0,46.2207,46.2467,46.1427,46.238,18296.0
2020-11-17 15:45:00,53.37,53.44,53.33,53.44,24482.0,46.2467,46.3074,46.212,46.3074,24482.0
2020-11-17 15:50:00,53.42,53.42,53.13,53.21,42665.0,46.29,46.29,46.0387,46.1081,42665.0
2020-11-17 15:55:00,53.2,53.35,53.17,53.35,83127.0,46.0994,46.2294,46.0734,46.2294,83127.0
2020-11-18 09:30:00,53.35,53.85,53.33,53.83,21709.0,46.2294,46.6626,46.212,46.6453,21709.0
2020-11-18 09:35:00,53.84,54.11,53.7,53.98,23702.0,46.654,46.8879,46.5327,46.7753,23702.0
2020-11-18 09:40:00,54.0,54.2,53.77,54.07,21819.0,46.7926,46.9659,46.5933,46.8533,21819.0
2020-11-18 09:45:00,54.11,54.15,53.82,53.91,38665.0,46.8879,46.9226,46.6366,46.7146,38665.0
2020-11-18 09:50:00,53.86,53.93,53.61,53.93,17162.0,46.6713,46.732,46.4547,46.732,17162.0
2020-11-18 09:55:00,53.88,53.92,53.61,53.73,11346.0,46.6886,46.7233,46.4547,46.5587,11346.0
2020-11-18 10:00:00,53.73,54.15,53.73,54.15,23071.0,46.5587,46.9226,46.5587,46.9226,23071.0
2020-11-18 10:05:00,54.16,54.2,53.84,53.91,8814.0,46.9313,46.9659,46.654,46.7146,8814.0
2020-11-18 10:10:00,53.94,53.98,53.77,53.88,13234.0,46.7406,46.7753,46.5933,46.6886,13234.0
2020-11-18 10:15:00,53.9,53.91,53.75,53.88,11003.0,46.706,46.7146,46.576,46.6886,11003.0
2020-11-18 10:20:00,53.87,53.87,53.62,53.63,9308.0,46.68,46.68,46.4633,46.472,9308.0
2020-11-18 10:25:00,53.63,53.73,53.62,53.71,10556.0,46.472,46.5587,46.4633,46.5413,10556.0
2020-11-18 10:30:00,53.68,53.91,53.67,53.8,14705.0,46.5153,46.7146,46.5067,46.6193,14705.0
2020-11-18 10:35:00,53.82,53.83,53.71,53.71,14299.0,46.6366,46.6453,46.5413,46.5413,14299.0
2020-11-18 10:40:00,53.71,53.85,53.62,53.85,11114.0,46.5413,46.6626,46.4633,46.6626,11114.0
2020-11-18 10:45:00,53.82,53.93,53.78,53.78,10535.0,46.6366,46.732,46.602,46.602,10535.0
2020-11-18 10:50:00,53.75,53.99,53.75,53.96,13756.0,46.576,46.784,46.576,46.758,13756.0
2020-11-18 10:55:00,53.98,54.1,53.95,54.09,20197.0,46.7753,46.8793,46.7493,46.8706,20197.0
2020-11-18 11:00:00,54.09,54.32,54.08,54.32,18723.0,46.8706,47.0699,46.8619,47.0699,18723.0
2020-11-18 11:05:00,54.3,54.45,54.29,54.44,13988.0,47.0526,47.1826,47.0439,47.1739,13988.0
2020-11-18 11:10:00,54.45,54.66,54.45,54.57,18184.0,47.1826,47.3645,47.1826,47.2865,18184.0
2020-11-18 11:15:00,54.58,54.58,54.39,54.39,13159.0,47.2952,47.2952,47.1306,47.1306,13159.0
2020-11-18 11:20:00,54.39,54.59,54.26,54.55,14884.0,47.1306,47.3039,47.0179,47.2692,14884.0
2020-11-18 11:25:00,54.53,54.67,54.44,54.67,11605.0,47.2519,47.3732,47.1739,47.3732,11605.0
2020-11-18 11:30:00,54.66,54.7,54.47,54.59,22350.0,47.3645,47.3992,47.1999,47.3039,22350.0
2020-11-18 11:35:00,54.59,54.59,54.37,54.38,16397.0,47.3039,47.3039,47.1132,47.1219,16397.0
2020-11-18 11:40:00,54.38,54.55,54.34,54.55,16082.0,47.1219,47.2692,47.0872,47.2692,16082.0
2020-11-18 11:45:00,54.55,54.77,54.55,54.62,11340.0,47.2692,47.4598,47.2692,47.3299,11340.0
2020-11-18 11:50:00,54.65,54.77,54.6,54.74,17102.0,47.3559,47.4598,47.3125,47.4339,17102.0
2020-11-18 11:55:00,54.75,54.8,54.64,54.74,18997.0,47.4425,47.4858,47.3472,47.4339,18997.0
2020-11-18 12:00:00,54.75,54.77,54.65,54.69,14423.0,47.4425,47.4598,47.3559,47.3905,14423.0
2020-11-18 12:05:00,54.66,54.68,54.52,54.54,15536.0,47.3645,47.3819,47.2432,47.2605,15536.0
2020-11-18 12:10:00,54.53,54.62,54.51,54.62,5974.0,47.2519,47.3299,47.2346,47.3299,5974.0
2020-11-18 12:15:00,54.65,54.65,54.56,54.59,14488.0,47.3559,47.3559,47.2779,47.3039,14488.0
2020-11-18 12:20:00,54.6,54.85,54.58,54.84,21105.0,47.3125,47.5292,47.2952,47.5205,21105.0
2020-11-18 12:25:00,54.84,54.86,54.65,54.67,14695.0,47.5205,47.5378,47.3559,47.3732,14695.0
2020-11-18 12:30:00,54.69,54.8,54.64,54.65,15023.0,47.3905,47.4858,47.3472,47.3559,15023.0
2020-11-18 12:35:00,54.65,54.68,54.48,54.59,19180.0,47.3559,47.3819,47.2086,47.3039,19180.0
2020-11-18 12:40:00,54.58,54.76,54.57,54.76,14196.0,47.2952,47.4512,47.2865,47.4512,14196.0
2020-11-18 12:45:00,54.77,54.88,54.73,54.86,23468.0,47.4598,47.5552,47.4252,47.5378,23468.0
2020-11-18 12:50:00,54.86,54.86,54.72,54.75,14899.0,47.5378,47.5378,47.4165,47.4425,14899.0
2020-11-18 12:55:00,54.76,54.88,54.74,54.83,19396.0,47.4512,47.5552,47.4339,47.5118,19396.0
2020-11-18 13:00:00,54.82,54.82,54.72,54.81,6622.0,47.5032,47.5032,47.4165,47.4945,6622.0
2020-11-18 13:05:00,54.81,54.89,54.77,54.77,16309.0,47.4945,47.5638,47.4598,47.4598,16309.0
2020-11-18 13:10:00,54.78,54.91,54.77,54.89,16856.0,47.4685,47.5812,47.4598,47.5638,16856.0
2020-11-18 13:15:00,54.86,55.01,54.86,54.94,35946.0,47.5378,47.6678,47.5378,47.6072,35946.0
2020-11-18 13:20:00,54.92,54.98,54.67,54.67,15462.0,47.5898,47.6418,47.3732,47.3732,15462.0
2020-11-18 13:25:00,54.69,54.69,54.53,54.57,19626.0,47.3905,47.3905,47.2519,47.2865,19626.0
2020-11-18 13:30:00,54.58,54.75,54.55,54.69,33298.0,47.2952,47.4425,47.2692,47.3905,33298.0
2020-11-18 13:35:00,54.69,54.9,54.68,54.82,24144.0,47.3905,47.5725,47.3819,47.5032,24144.0
2020-11-18 13:40:00,54.78,54.79,54.61,54.71,17075.0,47.4685,47.4772,47.3212,47.4079,17075.0
2020-11-18 13:45:00,54.74,54.78,54.63,54.74,24145.0,47.4339,47.4685,47.3385,47.4339,24145.0
2020-11-18 13:50:00,54.74,54.76,54.61,54.72,208937.0,47.4339,47.4512,47.3212,47.4165,208937.0
2020-11-18 13:55:00,54.71,54.99,54.69,54.97,16579.0,47.4079,47.6505,47.3905,47.6332,16579.0
2020-11-18 14:00:00,54.98,55.03,54.93,54.95,61445.0,47.6418,47.6851,47.5985,47.6158,61445.0
2020-11-18 14:05:00,54.97,55.02,54.9,54.95,30285.0,47.6332,47.6765,47.5725,47.6158,30285.0
2020-11-18 14:10:00,54.96,55.0,54.8,54.89,24287.0,47.6245,47.6591,47.4858,47.5638,24287.0
2020-11-18 14:15:00,54.9,54.91,54.76,54.88,24768.0,47.5725,47.5812,47.4512,47.5552,24768.0
2020-11-18 14:20:00,54.88,54.97,54.85,54.89,22326.0,47.5552,47.6332,47.5292,47.5638,22326.0
2020-11-18 14:25:00,54.89,54.91,54.73,54.84,21492.0,47.5638,47.5812,47.4252,47.5205,21492.0
2020-11-18 14:30:00,54.85,55.0,54.81,54.94,16344.0,47.5292,47.6591,47.4945,47.6072,16344.0
2020-11-18 14:35:00,54.94,55.0,54.89,55.0,16621.0,47.6072,47.6591,47.5638,47.6591,16621.0
2020-11-18 14:40:00,54.97,55.0,54.9,54.98,17564.0,47.6332,47.6591,47.5725,47.6418,17564.0
2020-11-18 14:45:00,54.99,55.02,54.95,54.99,12991.0,47.6505,47.6765,47.6158,47.6505,12991.0
2020-11-18 14:50:00,54.99,55.1,54.99,55.04,38367.0,47.6505,47.7458,47.6505,47.6938,38367.0
2020-11-18 14:55:00,55.03,55.08,54.97,54.98,17987.0,47.6851,47.7285,47.6332,47.6418,17987.0
2020-11-18 15:00:00,54.94,54.98,54.75,54.8,17395.0,47.6072,47.6418,47.4425,47.4858,17395.0
2020-11-18 15:05:00,54.8,54.88,54.74,54.81,12686.0,47.4858,47.5552,47.4339,47.4945,12686.0
2020-11-18 15:10:00,54.85,54.85,54.71,54.81,10421.0,47.5292,47.5292,47.4079,47.4945,10421.0
2020-11-18 15:15:00,54.84,54.92,54.81,54.82,23865.0,47.5205,47.5898,47.4945,47.5032,23865.0
2020-11-18 15:20:00,54.81,54.86,54.78,54.83,20462.0,47.4945,47.5378,47.4685,47.5118,20462.0
2020-11-18 15:25:00,54.84,54.91,54.78,54.82,29724.0,47.5205,47.5812,47.4685,47.5032,29724.0
2020-11-18 15:30:00,54.83,54.89,54.74,54.86,27797.0,47.5118,47.5638,47.4339,47.5378,27797.0
2020-11-18 15:35:00,54.86,54.86,54.67,54.68,55941.0,47.5378,47.5378,47.3732,47.3819,55941.0
2020-11-18 15:40:00,54.68,54.7,54.48,54.54,33174.0,47.3819,47.3992,47.2086,47.2605,33174.0
2020-11-18 15:45:00,54.52,54.6,54.35,54.35,46644.0,47.2432,47.3125,47.0959,47.0959,46644.0
2020-11-18 15:50:00,54.35,54.41,54.18,54.21,57865.0,47.0959,47.1479,46.9486,46.9746,57865.0
2020-11-18 15:55:00,54.21,54.51,54.18,54.28,183450.0,46.9746,47.2346,46.9486,47.0352,183450.0
2020-11-19 09:30:00,54.28,54.75,54.2,54.59,38311.0,47.0352,47.4425,46.9659,47.3039,38311.0
2020-11-19 09:35:00,54.65,55.1,54.61,54.61,16199.0,47.3559,47.7458,47.3212,47.3212,16199.0
2020-11-19 09:40:00,54.6,54.67,54.3,54.49,22773.0,47.3125,47.3732,47.0526,47.2172,22773.0
2020-11-19 09:45:00,54.49,54.94,54.48,54.94,20933.0,47.2172,47.6072,47.2086,47.6072,20933.0
2020-11-19 09:50:00,54.97,55.41,54.97,55.41,12718.0,47.6332,48.0144,47.6332,48.0144,12718.0
2020-11-19 09:55:00,55.4,55.47,55.25,55.37,24953.0,48.0058,48.0664,47.8758,47.9798,24953.0
2020-11-19 10:00:00,55.37,55.51,55.32,55.46,30787.0,47.9798,48.1011,47.9364,48.0578,30787.0
2020-11-19 10:05:00,55.47,55.67,55.44,55.65,16137.0,48.0664,48.2397,48.0404,48.2224,16137.0
2020-11-19 10:10:00,55.65,55.71,55.29,55.34,24644.0,48.2224,48.2744,47.9104,47.9538,24644.0
2020-11-19 10:15:00,55.37,55.55,55.35,55.54,17248.0,47.9798,48.1357,47.9624,48.1271,17248.0
2020-11-19 10:20:00,55.52,55.54,55.3,55.35,20132.0,48.1097,48.1271,47.9191,47.9624,20132.0
2020-11-19 10:25:00,55.32,55.32,55.12,55.31,10795.0,47.9364,47.9364,47.7631,47.9278,10795.0
2020-11-19 10:30:00,55.35,55.43,55.33,55.33,23391.0,47.9624,48.0318,47.9451,47.9451,23391.0
2020-11-19 10:35:00,55.33,55.39,55.21,55.23,12529.0,47.9451,47.9971,47.8411,47.8585,12529.0
2020-11-19 10:40:00,55.24,55.56,55.24,55.56,23306.0,47.8671,48.1444,47.8671,48.1444,23306.0
2020-11-19 10:45:00,55.57,55.72,55.54,55.63,21329.0,48.1531,48.2831,48.1271,48.2051,21329.0
2020-11-19 10:50:00,55.6,55.62,55.39,55.45,14619.0,48.1791,48.1964,47.9971,48.0491,14619.0
2020-11-19 10:55:00,55.45,55.46,55.16,55.19,16011.0,48.0491,48.0578,47.7978,47.8238,16011.0
2020-11-19 11:00:00,55.17,55.2,55.01,55.04,12124.0,47.8065,47.8325,47.6678,47.6938,12124.0
2020-11-19 11:05:00,55.06,55.15,54.87,54.87,14682.0,47.7111,47.7891,47.5465,47.5465,14682.0
2020-11-19 11:10:00,54.85,54.92,54.73,54.92,13149.0,47.5292,47.5898,47.4252,47.5898,13149.0
2020-11-19 11:15:00,54.93,55.37,54.92,55.37,13813.0,47.5985,47.9798,47.5898,47.9798,13813.0
2020-11-19 11:20:00,55.37,55.38,55.27,55.36,10527.0,47.9798,47.9884,47.8931,47.9711,10527.0
2020-11-19 11:25:00,55.35,55.49,55.29,55.44,16434.0,47.9624,48.0837,47.9104,48.0404,16434.0
2020-11-19 11:30:00,55.45,55.49,55.35,55.39,13976.0,48.0491,48.0837,47.9624,47.9971,13976.0
2020-11-19 11:35:00,55.41,55.48,55.33,55.48,17266.0,48.0144,48.0751,47.9451,48.0751,17266.0
2020-11-19 11:40:00,55.48,55.58,55.36,55.55,14738.0,48.0751,48.1617,47.9711,48.1357,14738.0
2020-11-19 11:45:00,55.57,55.77,55.57,55.74,18241.0,48.1531,48.3264,48.1531,48.3004,18241.0
2020-11-19 11:50:00,55.75,55.75,55.64,55.75,7759.0,48.309,48.309,48.2137,48.309,7759.0
2020-11-19 11:55:00,55.77,55.82,55.7,55.7,15208.0,48.3264,48.3697,48.2657,48.2657,15208.0
2020-11-19 12:00:00,55.71,55.71,55.56,55.71,117526.0,48.2744,48.2744,48.1444,48.2744,117526.0
2020-11-19 12:05:00,55.69,55.97,55.64,55.97,15698.0,48.2571,48.4997,48.2137,48.4997,15698.0
2020-11-19 12:10:00,55.9,56.2,55.89,56.08,38391.0,48.439,48.699,48.4304,48.595,38391.0
2020-11-19 12:15:00,56.06,56.17,56.03,56.15,32001.0,48.5777,48.673,48.5517,48.6557,32001.0
2020-11-19 12:20:00,56.13,56.28,56.13,56.2,27875.0,48.6383,48.7683,48.6383,48.699,27875.0
2020-11-19 12:25:00,56.19,56.2,56.08,56.09,25901.0,48.6903,48.699,48.595,48.6037,25901.0
2020-11-19 12:30:00,56.11,56.23,56.08,56.2,24642.0,48.621,48.725,48.595,48.699,24642.0
2020-11-19 12:35:00,56.2,56.31,56.17,56.28,21841.0,48.699,48.7943,48.673,48.7683,21841.0
2020-11-19 12:40:00,56.26,56.3,56.1,56.19,28610.0,48.751,48.7856,48.6123,48.6903,28610.0
2020-11-19 12:45:00,56.17,56.21,55.91,55.93,36077.0,48.673,48.7077,48.4477,48.465,36077.0
2020-11-19 12:50:00,55.93,55.93,55.75,55.8,18416.0,48.465,48.465,48.309,48.3524,18416.0
2020-11-19 12:55:00,55.8,55.97,55.77,55.95,20258.0,48.3524,48.4997,48.3264,48.4824,20258.0
2020-11-19 13:00:00,55.95,56.02,55.86,55.92,16771.0,48.4824,48.543,48.4044,48.4564,16771.0
2020-11-19 13:05:00,55.9,55.9,55.7,55.72,7848.0,48.439,48.439,48.2657,48.2831,7848.0
2020-11-19 13:10:00,55.7,55.74,55.63,55.66,10018.0,48.2657,48.3004,48.2051,48.2311,10018.0
2020-11-19 13:15:00,55.65,55.69,55.4,55.45,20002.0,48.2224,48.2571,48.0058,48.0491,20002.0
2020-11-19 13:20:00,55.47,55.52,55.42,55.43,12337.0,48.0664,48.1097,48.0231,48.0318,12337.0
2020-11-19 13:25:00,55.43,55.56,55.42,55.56,26427.0,48.0318,48.1444,48.0231,48.1444,26427.0
2020-11-19 13:30:00,55.57,55.75,55.57,55.75,5548.0,48.1531,48.309,48.1531,48.309,5548.0
2020-11-19 13:35:00,55.74,55.76,55.54,55.55,10677.0,48.3004,48.3177,48.1271,48.1357,10677.0
2020-11-19 13:40:00,55.55,55.56,55.5,55.52,9197.0,48.1357,48.1444,48.0924,48.1097,9197.0
2020-11-19 13:45:00,55.5,55.64,55.49,55.6,10195.0,48.0924,48.2137,48.0837,48.1791,10195.0
2020-11-19 13:50:00,55.61,55.63,55.48,55.51,13820.0,48.1877,48.2051,48.0751,48.1011,13820.0
2020-11-19 13:55:00,55.48,55.5,55.38,55.42,15119.0,48.0751,48.0924,47.9884,48.0231,15119.0
2020-11-19 14:00:00,55.4,55.59,55.39,55.59,10429.0,48.0058,48.1704,47.9971,48.1704,10429.0
2020-11-19 14:05:00,55.59,55.75,55.53,55.75,14243.0,48.1704,48.309,48.1184,48.309,14243.0
2020-11-19 14:10:00,55.75,55.76,55.57,55.63,17662.0,48.309,48.3177,48.1531,48.2051,17662.0
2020-11-19 14:15:00,55.62,55.62,55.45,55.59,13783.0,48.1964,48.1964,48.0491,48.1704,13783.0
2020-11-19 14:20:00,55.59,55.76,55.59,55.75,18786.0,48.1704,48.3177,48.1704,48.309,18786.0
2020-11-19 14:25:00,55.74,55.77,55.63,55.64,13598.0,48.3004,48.3264,48.2051,48.2137,13598.0
2020-11-19 14:30:00,55.65,55.75,55.61,55.72,21151.0,48.2224,48.309,48.1877,48.2831,21151.0
2020-11-19 14:35:00,55.73,55.87,55.73,55.87,17526.0,48.2917,48.413,48.2917,48.413,17526.0
2020-11-19 14:40:00,55.88,56.02,55.85,55.96,26443.0,48.4217,48.543,48.3957,48.491,26443.0
2020-11-19 14:45:00,55.95,56.06,55.92,56.05,20272.0,48.4824,48.5777,48.4564,48.569,20272.0
2020-11-19 14:50:00,56.05,56.06,55.7,55.79,23683.0,48.569,48.5777,48.2657,48.3437,23683.0
2020-11-19 14:55:00,55.78,55.87,55.77,55.83,24209.0,48.335,48.413,48.3264,48.3784,24209.0
2020-11-19 15:00:00,55.82,55.86,55.8,55.83,19604.0,48.3697,48.4044,48.3524,48.3784,19604.0
2020-11-19 15:05:00,55.8,55.86,55.73,55.83,18394.0,48.3524,48.4044,48.2917,48.3784,18394.0
2020-11-19 15:10:00,55.84,55.93,55.82,55.93,24170.0,48.387,48.465,48.3697,48.465,24170.0
2020-11-19 15:15:00,55.94,55.95,55.87,55.89,23707.0,48.4737,48.4824,48.413,48.4304,23707.0
2020-11-19 15:20:00,55.85,55.87,55.73,55.75,30738.0,48.3957,48.413,48.2917,48.309,30738.0
2020-11-19 15:25:00,55.73,55.78,55.72,55.76,34678.0,48.2917,48.335,48.2831,48.3177,34678.0
2020-11-19 15:30:00,55.77,55.78,55.56,55.63,35755.0,48.3264,48.335,48.1444,48.2051,35755.0
2020-11-19 15:35:00,55.62,55.73,55.61,55.69,42315.0,48.1964,48.2917,48.1877,48.2571,42315.0
2020-11-19 15:40:00,55.68,55.81,55.66,55.79,41117.0,48.2484,48.361,48.2311,48.3437,41117.0
2020-11-19 15:45:00,55.79,55.94,55.79,55.82,48422.0,48.3437,48.4737,48.3437,48.3697,48422.0
2020-11-19 15:50:00,55.82,55.94,55.8,55.89,61402.0,48.3697,48.4737,48.3524,48.4304,61402.0
2020-11-19 15:55:00,55.88,55.99,55.84,55.96,114376.0,48.4217,48.517,48.387,48.491,114376.0
2020-11-20 09:30:00,56.9,57.5,56.74,57.09,119678.0,49.3056,49.8255,49.1669,49.4702,119678.0
2020-11-20 09:35:00,57.04,57.43,57.03,57.4,127532.0,49.4269,49.7648,49.4182,49.7388,127532.0
2020-11-20 09:40:00,57.39,57.7,57.38,57.52,142561.0,49.7302,49.9988,49.7215,49.8428,142561.0
2020-11-20 09:45:00,57.53,57.66,57.4,57.5,59297.0,49.8515,49.9641,49.7388,49.8255,59297.0
2020-11-20 09:50:00,57.48,57.54,57.35,57.39,65054.0,49.8081,49.8601,49.6955,49.7302,65054.0
2020-11-20 09:55:00,57.4,57.47,57.07,57.4,53159.0,49.7388,49.7995,49.4529,49.7388,53159.0
2020-11-20 10:00:00,57.41,57.47,57.11,57.26,78049.0,49.7475,49.7995,49.4875,49.6175,78049.0
2020-11-20 10:05:00,57.29,57.5,57.18,57.36,25718.0,49.6435,49.8255,49.5482,49.7042,25718.0
2020-11-20 10:10:00,57.35,57.46,57.2,57.45,41689.0,49.6955,49.7908,49.5655,49.7821,41689.0
2020-11-20 10:15:00,57.44,57.49,57.12,57.28,16484.0,49.7735,49.8168,49.4962,49.6348,16484.0
2020-11-20 10:20:00,57.31,57.46,57.19,57.45,22599.0,49.6608,49.7908,49.5569,49.7821,22599.0
2020-11-20 10:25:00,57.46,57.5,57.31,57.38,30670.0,49.7908,49.8255,49.6608,49.7215,30670.0
2020-11-20 10:30:00,57.38,57.42,57.06,57.1,40402.0,49.7215,49.7562,49.4442,49.4789,40402.0
2020-11-20 10:35:00,57.1,57.16,56.99,57.01,33375.0,49.4789,49.5309,49.3835,49.4009,33375.0
2020-11-20 10:40:00,57.02,57.03,56.87,56.98,50681.0,49.4095,49.4182,49.2796,49.3749,50681.0
2020-11-20 10:45:00,56.96,57.15,56.93,57.02,36950.0,49.3575,49.5222,49.3316,49.4095,36950.0
2020-11-20 10:50:00,57.03,57.2,56.95,57.18,32398.0,49.4182,49.5655,49.3489,49.5482,32398.0
2020-11-20 10:55:00,57.2,57.34,57.1,57.3,46648.0,49.5655,49.6868,49.4789,49.6522,46648.0
2020-11-20 11:00:00,57.29,57.43,57.24,57.24,83901.0,49.6435,49.7648,49.6002,49.6002,83901.0
2020-11-20 11:05:00,57.23,57.42,57.23,57.32,51171.0,49.5915,49.7562,49.5915,49.6695,51171.0
2020-11-20 11:10:00,57.31,57.39,57.29,57.35,56884.0,49.6608,49.7302,49.6435,49.6955,56884.0
2020-11-20 11:15:00,57.35,57.59,57.33,57.59,61739.0,49.6955,49.9035,49.6782,49.9035,61739.0
2020-11-20 11:20:00,57.55,57.68,57.47,57.67,76637.0,49.8688,49.9815,49.7995,49.9728,76637.0
2020-11-20 11:25:00,57.68,57.85,57.68,57.79,38023.0,49.9815,50.1288,49.9815,50.0768,38023.0
2020-11-20 11:30:00,57.79,57.88,57.66,57.88,38500.0,50.0768,50.1548,49.9641,50.1548,38500.0
2020-11-20 11:35:00,57.9,58.07,57.81,58.05,67482.0,50.1721,50.3194,50.0941,50.3021,67482.0
2020-11-20 11:40:00,58.05,58.14,58.01,58.07,24902.0,50.3021,50.3801,50.2674,50.3194,24902.0
2020-11-20 11:45:00,58.07,58.16,58.03,58.06,31508.0,50.3194,50.3974,50.2847,50.3107,31508.0
2020-11-20 11:50:00,58.07,58.29,58.06,58.29,17200.0,50.3194,50.51,50.3107,50.51,17200.0
2020-11-20 11:55:00,58.3,58.34,58.19,58.23,34396.0,50.5187,50.5534,50.4234,50.458,34396.0
2020-11-20 12:00:00,58.26,58.4,58.13,58.24,22012.0,50.484,50.6054,50.3714,50.4667,22012.0
2020-11-20 12:05:00,58.26,58.32,58.06,58.24,37353.0,50.484,50.536,50.3107,50.4667,37353.0
2020-11-20 12:10:00,58.25,58.42,58.24,58.36,60845.0,50.4754,50.6227,50.4667,50.5707,60845.0
2020-11-20 12:15:00,58.34,58.56,58.33,58.51,25310.0,50.5534,50.744,50.5447,50.7007,25310.0
2020-11-20 12:20:00,58.51,58.9,58.51,58.86,59174.0,50.7007,51.0386,50.7007,51.004,59174.0
2020-11-20 12:25:00,58.87,59.05,58.81,59.02,54317.0,51.0126,51.1686,50.9606,51.1426,54317.0
2020-11-20 12:30:00,59.01,59.18,58.99,59.11,70509.0,51.1339,51.2812,51.1166,51.2206,70509.0
2020-11-20 12:35:00,59.11,59.23,58.93,59.14,56753.0,51.2206,51.3246,51.0646,51.2466,56753.0
2020-11-20 12:40:00,59.14,59.25,58.98,59.03,40139.0,51.2466,51.3419,51.1079,51.1513,40139.0
2020-11-20 12:45:00,59.03,59.15,58.98,59.09,42772.0,51.1513,51.2552,51.1079,51.2033,42772.0
2020-11-20 12:50:00,59.07,59.15,58.93,59.12,55603.0,51.1859,51.2552,51.0646,51.2293,55603.0
2020-11-20 12:55:00,59.14,59.23,58.99,59.03,38750.0,51.2466,51.3246,51.1166,51.1513,38750.0
2020-11-20 13:00:00,59.02,59.32,58.94,59.24,40684.0,51.1426,51.4026,51.0733,51.3332,40684.0
2020-11-20 13:05:00,59.23,59.25,58.72,58.87,46924.0,51.3246,51.3419,50.8826,51.0126,46924.0
2020-11-20 13:10:00,58.89,58.89,58.57,58.72,29379.0,51.03,51.03,50.7527,50.8826,29379.0
2020-11-20 13:15:00,58.71,58.72,58.43,58.47,29558.0,50.874,50.8826,50.6313,50.666,29558.0
2020-11-20 13:20:00,58.47,58.79,58.47,58.77,27819.0,50.666,50.9433,50.666,50.926,27819.0
2020-11-20 13:25:00,58.75,58.86,58.58,58.73,40845.0,50.9086,51.004,50.7613,50.8913,40845.0
2020-11-20 13:30:00,58.71,58.8,58.58,58.59,20606.0,50.874,50.952,50.7613,50.77,20606.0
2020-11-20 13:35:00,58.6,58.91,58.55,58.87,35084.0,50.7787,51.0473,50.7353,51.0126,35084.0
2020-11-20 13:40:00,58.85,58.86,58.5,58.55,25583.0,50.9953,51.004,50.692,50.7353,25583.0
2020-11-20 13:45:00,58.59,58.75,58.55,58.68,17470.0,50.77,50.9086,50.7353,50.848,17470.0
2020-11-20 13:50:00,58.7,58.93,58.69,58.81,23441.0,50.8653,51.0646,50.8566,50.9606,23441.0
2020-11-20 13:55:00,58.78,58.78,58.53,58.55,18768.0,50.9346,50.9346,50.718,50.7353,18768.0
2020-11-20 14:00:00,58.55,58.62,58.44,58.52,19027.0,50.7353,50.796,50.64,50.7093,19027.0
2020-11-20 14:05:00,58.53,58.59,58.42,58.52,25555.0,50.718,50.77,50.6227,50.7093,25555.0
2020-11-20 14:10:00,58.51,58.55,58.32,58.37,33026.0,50.7007,50.7353,50.536,50.5794,33026.0
2020-11-20 14:15:00,58.38,58.45,58.3,58.37,31758.0,50.588,50.6487,50.5187,50.5794,31758.0
2020-11-20 14:20:00,58.36,58.43,58.24,58.26,28873.0,50.5707,50.6313,50.4667,50.484,28873.0
2020-11-20 14:25:00,58.24,58.42,58.22,58.34,36024.0,50.4667,50.6227,50.4494,50.5534,36024.0
2020-11-20 14:30:00,58.33,58.45,58.29,58.36,35278.0,50.5447,50.6487,50.51,50.5707,35278.0
2020-11-20 14:35:00,58.38,58.44,58.33,58.39,42720.0,50.588,50.64,50.5447,50.5967,42720.0
2020-11-20 14:40:00,58.39,58.41,58.16,58.26,62934.0,50.5967,50.614,50.3974,50.484,62934.0
2020-11-20 14:45:00,58.27,58.43,58.25,58.43,43994.0,50.4927,50.6313,50.4754,50.6313,43994.0
2020-11-20 14:50:00,58.43,58.57,58.4,58.49,43697.0,50.6313,50.7527,50.6054,50.6833,43697.0
2020-11-20 14:55:00,58.48,58.52,58.39,58.41,44969.0,50.6747,50.7093,50.5967,50.614,44969.0
2020-11-20 15:00:00,58.41,58.63,58.4,58.56,48636.0,50.614,50.8047,50.6054,50.744,48636.0
2020-11-20 15:05:00,58.55,58.59,58.38,58.38,36308.0,50.7353,50.77,50.588,50.588,36308.0
2020-11-20 15:10:00,58.39,58.49,58.31,58.37,84144.0,50.5967,50.6833,50.5274,50.5794,84144.0
2020-11-20 15:15:00,58.35,58.39,58.12,58.23,53744.0,50.562,50.5967,50.3627,50.458,53744.0
2020-11-20 15:20:00,58.23,58.26,58.08,58.1,65233.0,50.458,50.484,50.3281,50.3454,65233.0
2020-11-20 15:25:00,58.1,58.25,58.08,58.12,56240.0,50.3454,50.4754,50.3281,50.3627,56240.0
2020-11-20 15:30:00,58.13,58.14,58.04,58.04,75849.0,50.3714,50.3801,50.2934,50.2934,75849.0
2020-11-20 15:35:00,58.05,58.2,58.01,58.19,95278.0,50.3021,50.432,50.2674,50.4234,95278.0
2020-11-20 15:40:00,58.19,58.47,58.16,58.36,139380.0,50.4234,50.666,50.3974,50.5707,139380.0
2020-11-20 15:45:00,58.36,58.39,58.2,58.25,89902.0,50.5707,50.5967,50.432,50.4754,89902.0
2020-11-20 15:50:00,58.24,58.31,58.14,58.3,143478.0,50.4667,50.5274,50.3801,50.5187,143478.0
2020-11-20 15:55:00,58.3,58.53,58.27,58.51,457255.0,50.5187,50.718,50.4927,50.7007,457255.0
2020-11-23 09:30:00,58.62,58.83,58.37,58.66,139084.0,50.796,50.978,50.5794,50.8306,139084.0
2020-11-23 09:35:00,58.54,59.04,58.53,58.82,64374.0,50.7267,51.1599,50.718,50.9693,64374.0
2020-11-23 09:40:00,58.83,59.46,58.79,59.37,75098.0,50.978,51.5239,50.9433,51.4459,75098.0
2020-11-23 09:45:00,59.38,59.78,59.3,59.74,71269.0,51.4546,51.8012,51.3852,51.7665,71269.0
2020-11-23 09:50:00,59.7,59.73,59.25,59.26,74135.0,51.7318,51.7578,51.3419,51.3506,74135.0
2020-11-23 09:55:00,59.26,59.42,59.13,59.13,44499.0,51.3506,51.4892,51.2379,51.2379,44499.0
2020-11-23 10:00:00,59.17,59.34,59.02,59.02,28709.0,51.2726,51.4199,51.1426,51.1426,28709.0
2020-11-23 10:05:00,59.06,59.11,58.86,59.05,28877.0,51.1773,51.2206,51.004,51.1686,28877.0
2020-11-23 10:10:00,59.04,59.22,58.89,59.17,85913.0,51.1599,51.3159,51.03,51.2726,85913.0
2020-11-23 10:15:00,59.17,59.22,58.86,58.89,47759.0,51.2726,51.3159,51.004,51.03,47759.0
2020-11-23 10:20:00,58.89,59.13,58.84,58.97,52439.0,51.03,51.2379,50.9866,51.0993,52439.0
2020-11-23 10:25:00,58.95,58.95,58.63,58.7,43273.0,51.0819,51.0819,50.8047,50.8653,43273.0
2020-11-23 10:30:00,58.74,59.12,58.71,59.06,36881.0,50.9,51.2293,50.874,51.1773,36881.0
2020-11-23 10:35:00,59.06,59.22,59.02,59.06,45904.0,51.1773,51.3159,51.1426,51.1773,45904.0
2020-11-23 10:40:00,59.06,59.31,59.06,59.3,45086.0,51.1773,51.3939,51.1773,51.3852,45086.0
2020-11-23 10:45:00,59.3,59.32,59.17,59.27,56152.0,51.3852,51.4026,51.2726,51.3592,56152.0
2020-11-23 10:50:00,59.27,59.34,59.2,59.33,50015.0,51.3592,51.4199,51.2986,51.4112,50015.0
2020-11-23 10:55:00,59.34,59.69,59.31,59.68,94468.0,51.4199,51.7232,51.3939,51.7145,94468.0
2020-11-23 11:00:00,59.67,59.88,59.65,59.85,49840.0,51.7058,51.8878,51.6885,51.8618,49840.0
2020-11-23 11:05:00,59.86,59.86,59.73,59.78,70435.0,51.8705,51.8705,51.7578,51.8012,70435.0
2020-11-23 11:10:00,59.78,59.88,59.38,59.46,54227.0,51.8012,51.8878,51.4546,51.5239,54227.0
2020-11-23 11:15:00,59.46,59.49,59.32,59.41,39886.0,51.5239,51.5499,51.4026,51.4805,39886.0
2020-11-23 11:20:00,59.41,59.7,59.39,59.67,50089.0,51.4805,51.7318,51.4632,51.7058,50089.0
2020-11-23 11:25:00,59.66,59.68,59.49,59.59,62034.0,51.6972,51.7145,51.5499,51.6365,62034.0
2020-11-23 11:30:00,59.59,59.8,59.55,59.74,39759.0,51.6365,51.8185,51.6019,51.7665,39759.0
2020-11-23 11:35:00,59.74,59.88,59.71,59.79,50892.0,51.7665,51.8878,51.7405,51.8098,50892.0
2020-11-23 11:40:00,59.8,59.8,59.51,59.55,31945.0,51.8185,51.8185,51.5672,51.6019,31945.0
2020-11-23 11:45:00,59.59,59.73,59.59,59.68,33922.0,51.6365,51.7578,51.6365,51.7145,33922.0
2020-11-23 11:50:00,59.7,59.75,59.61,59.73,32134.0,51.7318,51.7752,51.6539,51.7578,32134.0
2020-11-23 11:55:00,59.73,59.8,59.69,59.72,20624.0,51.7578,51.8185,51.7232,51.7492,20624.0
2020-11-23 12:00:00,59.72,59.82,59.62,59.68,15930.0,51.7492,51.8358,51.6625,51.7145,15930.0
2020-11-23 12:05:00,59.67,59.79,59.67,59.7,35638.0,51.7058,51.8098,51.7058,51.7318,35638.0
2020-11-23 12:10:00,59.69,59.83,59.68,59.78,45127.0,51.7232,51.8445,51.7145,51.8012,45127.0
2020-11-23 12:15:00,59.78,59.95,59.77,59.94,33231.0,51.8012,51.9485,51.7925,51.9398,33231.0
2020-11-23 12:20:00,59.94,59.97,59.7,59.79,38985.0,51.9398,51.9658,51.7318,51.8098,38985.0
2020-11-23 12:25:00,59.79,59.86,59.72,59.84,27484.0,51.8098,51.8705,51.7492,51.8532,27484.0
2020-11-23 12:30:00,59.85,60.03,59.83,59.93,64558.0,51.8618,52.0178,51.8445,51.9311,64558.0
2020-11-23 12:35:00,59.93,60.01,59.75,59.76,49091.0,51.9311,52.0005,51.7752,51.7838,49091.0
2020-11-23 12:40:00,59.74,59.87,59.7,59.76,28519.0,51.7665,51.8792,51.7318,51.7838,28519.0
2020-11-23 12:45:00,59.75,59.84,59.75,59.77,46936.0,51.7752,51.8532,51.7752,51.7925,46936.0
2020-11-23 12:50:00,59.78,59.8,59.58,59.64,61287.0,51.8012,51.8185,51.6279,51.6798,61287.0
2020-11-23 12:55:00,59.64,59.7,59.47,59.49,34433.0,51.6798,51.7318,51.5325,51.5499,34433.0
2020-11-23 13:00:00,59.47,59.59,59.44,59.55,26414.0,51.5325,51.6365,51.5065,51.6019,26414.0
2020-11-23 13:05:00,59.56,59.58,59.34,59.34,80534.0,51.6105,51.6279,51.4199,51.4199,80534.0
2020-11-23 13:10:00,59.36,59.51,59.32,59.39,26249.0,51.4372,51.5672,51.4026,51.4632,26249.0
2020-11-23 13:15:00,59.4,59.59,59.4,59.53,28860.0,51.4719,51.6365,51.4719,51.5845,28860.0
2020-11-23 13:20:00,59.52,59.6,59.35,59.35,16783.0,51.5759,51.6452,51.4286,51.4286,16783.0
2020-11-23 13:25:00,59.36,59.59,59.34,59.55,35154.0,51.4372,51.6365,51.4199,51.6019,35154.0
2020-11-23 13:30:00,59.53,59.7,59.53,59.61,21466.0,51.5845,51.7318,51.5845,51.6539,21466.0
2020-11-23 13:35:00,59.62,59.63,59.52,59.52,19530.0,51.6625,51.6712,51.5759,51.5759,19530.0
2020-11-23 13:40:00,59.5,59.58,59.36,59.36,35488.0,51.5585,51.6279,51.4372,51.4372,35488.0
2020-11-23 13:45:00,59.37,59.58,59.37,59.5,23919.0,51.4459,51.6279,51.4459,51.5585,23919.0
2020-11-23 13:50:00,59.5,59.5,59.38,59.42,16469.0,51.5585,51.5585,51.4546,51.4892,16469.0
2020-11-23 13:55:00,59.42,59.57,59.4,59.56,35846.0,51.4892,51.6192,51.4719,51.6105,35846.0
2020-11-23 14:00:00,59.56,59.7,59.56,59.69,22549.0,51.6105,51.7318,51.6105,51.7232,22549.0
2020-11-23 14:05:00,59.7,59.72,59.45,59.49,39420.0,51.7318,51.7492,51.5152,51.5499,39420.0
2020-11-23 14:10:00,59.51,59.53,59.44,59.49,18398.0,51.5672,51.5845,51.5065,51.5499,18398.0
2020-11-23 14:15:00,59.49,59.7,59.48,59.6,38222.0,51.5499,51.7318,51.5412,51.6452,38222.0
2020-11-23 14:20:00,59.59,59.62,59.55,59.6,28317.0,51.6365,51.6625,51.6019,51.6452,28317.0
2020-11-23 14:25:00,59.6,59.62,59.39,59.41,27863.0,51.6452,51.6625,51.4632,51.4805,27863.0
2020-11-23 14:30:00,59.44,59.55,59.37,59.45,51147.0,51.5065,51.6019,51.4459,51.5152,51147.0
2020-11-23 14:35:00,59.42,59.45,59.19,59.26,35076.0,51.4892,51.5152,51.2899,51.3506,35076.0
2020-11-23 14:40:00,59.25,59.26,59.11,59.26,22738.0,51.3419,51.3506,51.2206,51.3506,22738.0
2020-11-23 14:45:00,59.26,59.34,59.1,59.14,32967.0,51.3506,51.4199,51.2119,51.2466,32967.0
2020-11-23 14:50:00,59.15,59.25,59.03,59.2,36560.0,51.2552,51.3419,51.1513,51.2986,36560.0
2020-11-23 14:55:00,59.2,59.32,59.19,59.25,26056.0,51.2986,51.4026,51.2899,51.3419,26056.0
2020-11-23 15:00:00,59.24,59.39,59.23,59.33,27372.0,51.3332,51.4632,51.3246,51.4112,27372.0
2020-11-23 15:05:00,59.36,59.51,59.32,59.38,37855.0,51.4372,51.5672,51.4026,51.4546,37855.0
2020-11-23 15:10:00,59.37,59.47,59.34,59.46,28520.0,51.4459,51.5325,51.4199,51.5239,28520.0
2020-11-23 15:15:00,59.44,59.46,59.14,59.17,57696.0,51.5065,51.5239,51.2466,51.2726,57696.0
2020-11-23 15:20:00,59.18,59.21,59.0,59.02,33028.0,51.2812,51.3072,51.1253,51.1426,33028.0
2020-11-23 15:25:00,59.03,59.08,58.92,58.93,51561.0,51.1513,51.1946,51.0559,51.0646,51561.0
2020-11-23 15:30:00,58.94,58.96,58.82,58.84,55842.0,51.0733,51.0906,50.9693,50.9866,55842.0
2020-11-23 15:35:00,58.86,58.88,58.57,58.59,72956.0,51.004,51.0213,50.7527,50.77,72956.0
2020-11-23 15:40:00,58.58,58.74,58.56,58.57,69804.0,50.7613,50.9,50.744,50.7527,69804.0
2020-11-23 15:45:00,58.57,58.72,58.55,58.62,91208.0,50.7527,50.8826,50.7353,50.796,91208.0
2020-11-23 15:50:00,58.6,58.75,58.56,58.61,140564.0,50.7787,50.9086,50.744,50.7873,140564.0
2020-11-23 15:55:00,58.6,58.93,58.6,58.84,372334.0,50.7787,51.0646,50.7787,50.9866,372334.0
2020-11-24 09:30:00,59.0,59.25,57.13,57.16,272998.0,51.1253,51.3419,49.5049,49.5309,272998.0
2020-11-24 09:35:00,57.3,58.98,57.15,57.9,189487.0,49.6522,51.1079,49.5222,50.1721,189487.0
2020-11-24 09:40:00,57.95,58.31,57.29,57.66,956520.0,50.2154,50.5274,49.6435,49.9641,956520.0
2020-11-24 09:45:00,57.67,58.1,57.39,57.55,109674.0,49.9728,50.3454,49.7302,49.8688,109674.0
2020-11-24 09:50:00,57.5,58.18,57.5,57.96,69355.0,49.8255,50.4147,49.8255,50.2241,69355.0
2020-11-24 09:55:00,57.95,58.37,57.9,58.14,46359.0,50.2154,50.5794,50.1721,50.3801,46359.0
2020-11-24 10:00:00,58.11,58.3,57.73,58.09,54779.0,50.3541,50.5187,50.0248,50.3367,54779.0
2020-11-24 10:05:00,58.04,58.86,57.94,58.71,72235.0,50.2934,51.004,50.2067,50.874,72235.0
2020-11-24 10:10:00,58.86,60.18,58.52,58.99,194316.0,51.004,52.1478,50.7093,51.1166,194316.0
2020-11-24 10:15:00,58.99,59.18,58.21,58.76,89412.0,51.1166,51.2812,50.4407,50.9173,89412.0
2020-11-24 10:20:00,58.77,59.59,58.74,59.54,105448.0,50.926,51.6365,50.9,51.5932,105448.0
2020-11-24 10:25:00,59.53,59.82,59.05,59.06,110875.0,51.5845,51.8358,51.1686,51.1773,110875.0
2020-11-24 10:30:00,59.07,59.15,58.8,58.93,103460.0,51.1859,51.2552,50.952,51.0646,103460.0
2020-11-24 10:35:00,58.9,59.01,58.34,58.59,113260.0,51.0386,51.1339,50.5534,50.77,113260.0
2020-11-24 10:40:00,58.64,58.76,58.23,58.6,65967.0,50.8133,50.9173,50.458,50.7787,65967.0
2020-11-24 10:45:00,58.59,58.65,57.82,58.05,53434.0,50.77,50.822,50.1028,50.3021,53434.0
2020-11-24 10:50:00,58.05,58.22,57.77,57.87,58524.0,50.3021,50.4494,50.0594,50.1461,58524.0
2020-11-24 10:55:00,57.84,57.86,57.35,57.47,69924.0,50.1201,50.1374,49.6955,49.7995,69924.0
2020-11-24 11:00:00,57.47,57.68,57.28,57.37,67514.0,49.7995,49.9815,49.6348,49.7128,67514.0
2020-11-24 11:05:00,57.33,57.65,57.05,57.65,101135.0,49.6782,49.9555,49.4355,49.9555,101135.0
2020-11-24 11:10:00,57.61,58.01,57.48,57.94,86566.0,49.9208,50.2674,49.8081,50.2067,86566.0
2020-11-24 11:15:00,57.87,57.95,57.56,57.69,35716.0,50.1461,50.2154,49.8775,49.9901,35716.0
2020-11-24 11:20:00,57.75,57.78,57.55,57.65,33665.0,50.0421,50.0681,49.8688,49.9555,33665.0
2020-11-24 11:25:00,57.65,57.73,57.39,57.71,41243.0,49.9555,50.0248,49.7302,50.0074,41243.0
2020-11-24 11:30:00,57.62,57.69,57.2,57.21,42294.0,49.9295,49.9901,49.5655,49.5742,42294.0
2020-11-24 11:35:00,57.22,57.32,56.92,56.93,48563.0,49.5828,49.6695,49.3229,49.3316,48563.0
2020-11-24 11:40:00,57.0,57.69,57.0,57.5,50803.0,49.3922,49.9901,49.3922,49.8255,50803.0
2020-11-24 11:45:00,57.56,57.63,57.41,57.54,40885.0,49.8775,49.9381,49.7475,49.8601,40885.0
2020-11-24 11:50:00,57.51,57.93,57.46,57.89,28416.0,49.8341,50.1981,49.7908,50.1634,28416.0
2020-11-24 11:55:00,57.88,57.92,57.66,57.71,45933.0,50.1548,50.1894,49.9641,50.0074,45933.0
2020-11-24 12:00:00,57.67,57.78,57.52,57.62,36625.0,49.9728,50.0681,49.8428,49.9295,36625.0
2020-11-24 12:05:00,57.58,57.61,57.39,57.46,26843.0,49.8948,49.9208,49.7302,49.7908,26843.0
2020-11-24 12:10:00,57.46,57.66,57.45,57.6,28723.0,49.7908,49.9641,49.7821,49.9121,28723.0
2020-11-24 12:15:00,57.6,57.68,57.49,57.54,14814.0,49.9121,49.9815,49.8168,49.8601,14814.0
2020-11-24 12:20:00,57.55,57.6,57.4,57.44,23858.0,49.8688,49.9121,49.7388,49.7735,23858.0
2020-11-24 12:25:00,57.44,57.46,57.29,57.29,57529.0,49.7735,49.7908,49.6435,49.6435,57529.0
2020-11-24 12:30:00,57.33,57.34,57.19,57.2,36849.0,49.6782,49.6868,49.5569,49.5655,36849.0
2020-11-24 12:35:00,57.21,57.27,57.17,57.2,62242.0,49.5742,49.6262,49.5395,49.5655,62242.0
2020-11-24 12:40:00,57.19,57.22,57.03,57.07,26333.0,49.5569,49.5828,49.4182,49.4529,26333.0
2020-11-24 12:45:00,57.03,57.09,56.8,56.82,64304.0,49.4182,49.4702,49.2189,49.2362,64304.0
2020-11-24 12:50:00,56.78,56.83,55.85,56.01,199597.0,49.2016,49.2449,48.3957,48.5343,199597.0
2020-11-24 12:55:00,56.01,56.2,55.84,56.18,138603.0,48.5343,48.699,48.387,48.6817,138603.0
2020-11-24 13:00:00,56.18,56.19,55.76,55.79,81094.0,48.6817,48.6903,48.3177,48.3437,81094.0
2020-11-24 13:05:00,55.78,56.01,55.72,56.01,76030.0,48.335,48.5343,48.2831,48.5343,76030.0
2020-11-24 13:10:00,56.01,56.07,55.92,56.04,93950.0,48.5343,48.5863,48.4564,48.5603,93950.0
2020-11-24 13:15:00,56.05,56.3,55.96,56.3,127035.0,48.569,48.7856,48.491,48.7856,127035.0
2020-11-24 13:20:00,56.24,56.5,56.04,56.5,49695.0,48.7336,48.9589,48.5603,48.9589,49695.0
2020-11-24 13:25:00,56.45,56.66,56.45,56.61,38531.0,48.9156,49.0976,48.9156,49.0543,38531.0
2020-11-24 13:30:00,56.64,56.92,56.62,56.9,23584.0,49.0803,49.3229,49.0629,49.3056,23584.0
2020-11-24 13:35:00,56.9,57.37,56.88,57.33,70334.0,49.3056,49.7128,49.2882,49.6782,70334.0
2020-11-24 13:40:00,57.31,57.43,57.18,57.34,44684.0,49.6608,49.7648,49.5482,49.6868,44684.0
2020-11-24 13:45:00,57.35,57.43,57.19,57.34,66377.0,49.6955,49.7648,49.5569,49.6868,66377.0
2020-11-24 13:50:00,57.41,57.54,57.17,57.26,83985.0,49.7475,49.8601,49.5395,49.6175,83985.0
2020-11-24 13:55:00,57.29,57.81,57.29,57.59,32053.0,49.6435,50.0941,49.6435,49.9035,32053.0
2020-11-24 14:00:00,57.59,57.88,57.53,57.66,28982.0,49.9035,50.1548,49.8515,49.9641,28982.0
2020-11-24 14:05:00,57.65,58.09,57.63,57.96,33355.0,49.9555,50.3367,49.9381,50.2241,33355.0
2020-11-24 14:10:00,57.92,58.35,57.86,58.1,52562.0,50.1894,50.562,50.1374,50.3454,52562.0
2020-11-24 14:15:00,58.13,58.25,57.97,58.07,40098.0,50.3714,50.4754,50.2327,50.3194,40098.0
2020-11-24 14:20:00,58.07,58.26,58.01,58.19,27890.0,50.3194,50.484,50.2674,50.4234,27890.0
2020-11-24 14:25:00,58.17,58.19,57.93,58.05,72359.0,50.4061,50.4234,50.1981,50.3021,72359.0
2020-11-24 14:30:00,58.07,58.41,58.04,58.36,37886.0,50.3194,50.614,50.2934,50.5707,37886.0
2020-11-24 14:35:00,58.36,58.55,58.35,58.47,48149.0,50.5707,50.7353,50.562,50.666,48149.0
2020-11-24 14:40:00,58.46,58.52,58.33,58.42,49056.0,50.6573,50.7093,50.5447,50.6227,49056.0
2020-11-24 14:45:00,58.41,58.78,58.35,58.73,42536.0,50.614,50.9346,50.562,50.8913,42536.0
2020-11-24 14:50:00,58.73,58.8,58.59,58.76,39982.0,50.8913,50.952,50.77,50.9173,39982.0
2020-11-24 14:55:00,58.76,58.85,58.68,58.78,53753.0,50.9173,50.9953,50.848,50.9346,53753.0
2020-11-24 15:00:00,58.78,58.88,58.69,58.81,32771.0,50.9346,51.0213,50.8566,50.9606,32771.0
2020-11-24 15:05:00,58.82,59.09,58.81,59.09,56761.0,50.9693,51.2033,50.9606,51.2033,56761.0
2020-11-24 15:10:00,59.06,59.08,58.89,58.9,53450.0,51.1773,51.1946,51.03,51.0386,53450.0
2020-11-24 15:15:00,58.88,58.91,58.57,58.79,59410.0,51.0213,51.0473,50.7527,50.9433,59410.0
2020-11-24 15:20:00,58.8,58.9,58.68,58.78,49387.0,50.952,51.0386,50.848,50.9346,49387.0
2020-11-24 15:25:00,58.79,58.98,58.73,58.93,106154.0,50.9433,51.1079,50.8913,51.0646,106154.0
2020-11-24 15:30:00,58.94,59.2,58.9,59.2,68354.0,51.0733,51.2986,51.0386,51.2986,68354.0
2020-11-24 15:35:00,59.19,59.21,58.93,58.93,72123.0,51.2899,51.3072,51.0646,51.0646,72123.0
2020-11-24 15:40:00,58.92,59.08,58.87,58.95,91921.0,51.0559,51.1946,51.0126,51.0819,91921.0
2020-11-24 15:45:00,58.97,59.04,58.84,58.91,82292.0,51.0993,51.1599,50.9866,51.0473,82292.0
2020-11-24 15:50:00,58.9,59.04,58.88,58.97,147243.0,51.0386,51.1599,51.0213,51.0993,147243.0
2020-11-24 15:55:00,58.97,59.11,58.94,59.0,224970.0,51.0993,51.2206,51.0733,51.1253,224970.0
2020-11-25 09:30:00,58.5,59.64,58.25,59.4,55593.0,50.692,51.6798,50.4754,51.4719,55593.0
2020-11-25 09:35:00,59.3,59.4,58.94,59.05,8853.0,51.3852,51.4719,51.0733,51.1686,8853.0
2020-11-25 09:40:00,58.92,58.92,58.49,58.55,17644.0,51.0559,51.0559,50.6833,50.7353,17644.0
2020-11-25 09:45:00,58.63,59.0,58.63,58.79,46307.0,50.8047,51.1253,50.8047,50.9433,46307.0
2020-11-25 09:50:00,58.76,58.99,58.69,58.94,64755.0,50.9173,51.1166,50.8566,51.0733,64755.0
2020-11-25 09:55:00,58.95,58.96,58.71,58.79,54309.0,51.0819,51.0906,50.874,50.9433,54309.0
2020-11-25 10:00:00,58.77,58.8,58.52,58.54,64529.0,50.926,50.952,50.7093,50.7267,64529.0
2020-11-25 10:05:00,58.61,58.61,58.03,58.05,19639.0,50.7873,50.7873,50.2847,50.3021,19639.0
2020-11-25 10:10:00,58.04,58.44,57.93,58.44,91209.0,50.2934,50.64,50.1981,50.64,91209.0
2020-11-25 10:15:00,58.44,58.45,57.92,57.96,53438.0,50.64,50.6487,50.1894,50.2241,53438.0
2020-11-25 10:20:00,57.97,58.14,57.56,57.57,50446.0,50.2327,50.3801,49.8775,49.8861,50446.0
2020-11-25 10:25:00,57.64,57.64,57.34,57.35,27177.0,49.9468,49.9468,49.6868,49.6955,27177.0
2020-11-25 10:30:00,57.39,57.75,57.36,57.61,20344.0,49.7302,50.0421,49.7042,49.9208,20344.0
2020-11-25 10:35:00,57.63,57.94,57.59,57.73,26228.0,49.9381,50.2067,49.9035,50.0248,26228.0
2020-11-25 10:40:00,57.73,57.85,57.56,57.82,28991.0,50.0248,50.1288,49.8775,50.1028,28991.0
2020-11-25 10:45:00,57.82,57.84,57.66,57.69,45307.0,50.1028,50.1201,49.9641,49.9901,45307.0
2020-11-25 10:50:00,57.7,57.78,57.56,57.56,68937.0,49.9988,50.0681,49.8775,49.8775,68937.0
2020-11-25 10:55:00,57.59,57.67,57.48,57.58,31391.0,49.9035,49.9728,49.8081,49.8948,31391.0
2020-11-25 11:00:00,57.6,57.8,57.58,57.71,15306.0,49.9121,50.0854,49.8948,50.0074,15306.0
2020-11-25 11:05:00,57.71,58.08,57.69,57.93,39849.0,50.0074,50.3281,49.9901,50.1981,39849.0
2020-11-25 11:10:00,57.93,58.06,57.85,58.0,22965.0,50.1981,50.3107,50.1288,50.2587,22965.0
2020-11-25 11:15:00,58.0,58.09,57.95,58.06,27444.0,50.2587,50.3367,50.2154,50.3107,27444.0
2020-11-25 11:20:00,58.06,58.35,58.04,58.26,23983.0,50.3107,50.562,50.2934,50.484,23983.0
2020-11-25 11:25:00,58.31,58.82,58.3,58.81,33398.0,50.5274,50.9693,50.5187,50.9606,33398.0
2020-11-25 11:30:00,58.81,58.82,58.64,58.64,22580.0,50.9606,50.9693,50.8133,50.8133,22580.0
2020-11-25 11:35:00,58.64,58.65,58.36,58.36,20610.0,50.8133,50.822,50.5707,50.5707,20610.0
2020-11-25 11:40:00,58.39,58.63,58.38,58.59,12928.0,50.5967,50.8047,50.588,50.77,12928.0
2020-11-25 11:45:00,58.57,58.89,58.57,58.8,25145.0,50.7527,51.03,50.7527,50.952,25145.0
2020-11-25 11:50:00,58.8,59.04,58.8,58.99,11092.0,50.952,51.1599,50.952,51.1166,11092.0
2020-11-25 11:55:00,58.98,59.12,58.97,59.09,13644.0,51.1079,51.2293,51.0993,51.2033,13644.0
2020-11-25 12:00:00,59.09,59.09,58.88,58.92,43856.0,51.2033,51.2033,51.0213,51.0559,43856.0
2020-11-25 12:05:00,58.89,59.12,58.86,59.09,28604.0,51.03,51.2293,51.004,51.2033,28604.0
2020-11-25 12:10:00,59.09,59.22,59.09,59.18,16636.0,51.2033,51.3159,51.2033,51.2812,16636.0
2020-11-25 12:15:00,59.2,59.51,59.2,59.51,26287.0,51.2986,51.5672,51.2986,51.5672,26287.0
2020-11-25 12:20:00,59.49,59.79,59.49,59.71,38860.0,51.5499,51.8098,51.5499,51.7405,38860.0
2020-11-25 12:25:00,59.73,59.74,59.45,59.45,40109.0,51.7578,51.7665,51.5152,51.5152,40109.0
2020-11-25 12:30:00,59.45,59.54,59.38,59.54,43053.0,51.5152,51.5932,51.4546,51.5932,43053.0
2020-11-25 12:35:00,59.54,59.74,59.54,59.65,22138.0,51.5932,51.7665,51.5932,51.6885,22138.0
2020-11-25 12:40:00,59.66,59.75,59.58,59.67,30578.0,51.6972,51.7752,51.6279,51.7058,30578.0
2020-11-25 12:45:00,59.65,59.9,59.64,59.81,20765.0,51.6885,51.9051,51.6798,51.8272,20765.0
2020-11-25 12:50:00,59.84,59.94,59.82,59.91,23507.0,51.8532,51.9398,51.8358,51.9138,23507.0
2020-11-25 12:55:00,59.93,59.99,59.86,59.98,30482.0,51.9311,51.9831,51.8705,51.9745,30482.0
2020-11-25 13:00:00,59.96,60.0,59.79,59.94,50875.0,51.9571,51.9918,51.8098,51.9398,50875.0
2020-11-25 13:05:00,59.96,60.18,59.93,60.11,55378.0,51.9571,52.1478,51.9311,52.0871,55378.0
2020-11-25 13:10:00,60.11,60.14,59.92,59.92,28074.0,52.0871,52.1131,51.9225,51.9225,28074.0
2020-11-25 13:15:00,59.92,59.94,59.76,59.83,37117.0,51.9225,51.9398,51.7838,51.8445,37117.0
2020-11-25 13:20:00,59.85,60.14,59.8,59.82,32532.0,51.8618,52.1131,51.8185,51.8358,32532.0
2020-11-25 13:25:00,59.81,59.86,59.7,59.81,23908.0,51.8272,51.8705,51.7318,51.8272,23908.0
2020-11-25 13:30:00,59.8,59.84,59.69,59.79,10423.0,51.8185,51.8532,51.7232,51.8098,10423.0
2020-11-25 13:35:00,59.78,59.78,59.59,59.67,18666.0,51.8012,51.8012,51.6365,51.7058,18666.0
2020-11-25 13:40:00,59.69,59.84,59.65,59.82,21855.0,51.7232,51.8532,51.6885,51.8358,21855.0
2020-11-25 13:45:00,59.83,59.85,59.57,59.57,12446.0,51.8445,51.8618,51.6192,51.6192,12446.0
2020-11-25 13:50:00,59.59,59.66,59.46,59.48,34320.0,51.6365,51.6972,51.5239,51.5412,34320.0
2020-11-25 13:55:00,59.46,59.49,59.43,59.48,10504.0,51.5239,51.5499,51.4979,51.5412,10504.0
2020-11-25 14:00:00,59.5,59.51,59.29,59.4,28042.0,51.5585,51.5672,51.3766,51.4719,28042.0
2020-11-25 14:05:00,59.37,59.38,59.25,59.29,16626.0,51.4459,51.4546,51.3419,51.3766,16626.0
2020-11-25 14:10:00,59.28,59.29,59.17,59.2,20190.0,51.3679,51.3766,51.2726,51.2986,20190.0
2020-11-25 14:15:00,59.2,59.22,59.01,59.03,18524.0,51.2986,51.3159,51.1339,51.1513,18524.0
2020-11-25 14:20:00,59.01,59.24,58.98,59.18,45112.0,51.1339,51.3332,51.1079,51.2812,45112.0
2020-11-25 14:25:00,59.18,59.49,59.15,59.49,19283.0,51.2812,51.5499,51.2552,51.5499,19283.0
2020-11-25 14:30:00,59.49,59.64,59.49,59.63,21985.0,51.5499,51.6798,51.5499,51.6712,21985.0
2020-11-25 14:35:00,59.63,59.7,59.56,59.68,17455.0,51.6712,51.7318,51.6105,51.7145,17455.0
2020-11-25 14:40:00,59.67,59.75,59.65,59.74,18032.0,51.7058,51.7752,51.6885,51.7665,18032.0
2020-11-25 14:45:00,59.73,59.85,59.69,59.81,11818.0,51.7578,51.8618,51.7232,51.8272,11818.0
2020-11-25 14:50:00,59.85,59.99,59.82,59.97,21796.0,51.8618,51.9831,51.8358,51.9658,21796.0
2020-11-25 14:55:00,59.97,60.02,59.87,59.93,26421.0,51.9658,52.0091,51.8792,51.9311,26421.0
2020-11-25 15:00:00,59.92,60.15,59.9,60.13,31171.0,51.9225,52.1218,51.9051,52.1044,31171.0
2020-11-25 15:05:00,60.14,60.14,59.91,59.97,25700.0,52.1131,52.1131,51.9138,51.9658,25700.0
2020-11-25 15:10:00,59.98,60.05,59.96,59.98,21762.0,51.9745,52.0351,51.9571,51.9745,21762.0
2020-11-25 15:15:00,59.98,60.06,59.93,59.94,25918.0,51.9745,52.0438,51.9311,51.9398,25918.0
2020-11-25 15:20:00,59.94,60.01,59.8,60.0,40666.0,51.9398,52.0005,51.8185,51.9918,40666.0
2020-11-25 15:25:00,60.0,60.05,59.95,59.96,34811.0,51.9918,52.0351,51.9485,51.9571,34811.0
2020-11-25 15:30:00,59.96,60.09,59.94,60.04,63954.0,51.9571,52.0698,51.9398,52.0265,63954.0
2020-11-25 15:35:00,60.03,60.04,59.85,59.95,53446.0,52.0178,52.0265,51.8618,51.9485,53446.0
2020-11-25 15:40:00,59.95,59.98,59.9,59.97,61207.0,51.9485,51.9745,51.9051,51.9658,61207.0
2020-11-25 15:45:00,59.96,60.02,59.88,59.94,74079.0,51.9571,52.0091,51.8878,51.9398,74079.0
2020-11-25 15:50:00,59.94,60.01,59.82,59.84,115334.0,51.9398,52.0005,51.8358,51.8532,115334.0
2020-11-25 15:55:00,59.84,60.09,59.83,60.06,246647.0,51.8532,52.0698,51.8445,52.0438,246647.0
2020-11-27 09:30:00,60.05,60.16,59.44,59.66,37622.0,52.0351,52.1304,51.5065,51.6972,37622.0
2020-11-27 09:35:00,59.73,59.73,59.06,59.25,18788.0,51.7578,51.7578,51.1773,51.3419,18788.0
2020-11-27 09:40:00,59.25,59.99,59.24,59.98,12054.0,51.3419,51.9831,51.3332,51.9745,12054.0
2020-11-27 09:45:00,59.85,59.99,59.75,59.89,15111.0,51.8618,51.9831,51.7752,51.8965,15111.0
2020-11-27 09:50:00,59.89,60.31,59.88,60.15,19258.0,51.8965,52.2604,51.8878,52.1218,19258.0
2020-11-27 09:55:00,60.15,60.33,60.04,60.23,16384.0,52.1218,52.2778,52.0265,52.1911,16384.0
2020-11-27 10:00:00,60.2,60.23,59.72,59.97,17677.0,52.1651,52.1911,51.7492,51.9658,17677.0
2020-11-27 10:05:00,59.95,60.35,59.92,60.35,61033.0,51.9485,52.2951,51.9225,52.2951,61033.0
2020-11-27 10:10:00,60.35,60.54,60.31,60.52,33049.0,52.2951,52.4597,52.2604,52.4424,33049.0
2020-11-27 10:15:00,60.54,60.58,60.24,60.35,39657.0,52.4597,52.4944,52.1998,52.2951,39657.0
2020-11-27 10:20:00,60.34,60.36,60.05,60.13,46727.0,52.2864,52.3038,52.0351,52.1044,46727.0
2020-11-27 10:25:00,60.13,60.3,59.95,60.28,24906.0,52.1044,52.2518,51.9485,52.2344,24906.0
2020-11-27 10:30:00,60.29,60.4,60.22,60.25,54008.0,52.2431,52.3384,52.1824,52.2084,54008.0
2020-11-27 10:35:00,60.25,60.31,60.09,60.12,73799.0,52.2084,52.2604,52.0698,52.0958,73799.0
2020-11-27 10:40:00,60.13,60.28,60.04,60.12,57950.0,52.1044,52.2344,52.0265,52.0958,57950.0
2020-11-27 10:45:00,60.11,60.14,59.88,59.98,49685.0,52.0871,52.1131,51.8878,51.9745,49685.0
2020-11-27 10:50:00,59.98,60.0,59.79,59.95,58741.0,51.9745,51.9918,51.8098,51.9485,58741.0
2020-11-27 10:55:00,59.96,60.19,59.71,59.72,64105.0,51.9571,52.1564,51.7405,51.7492,64105.0
2020-11-27 11:00:00,59.72,59.85,59.61,59.69,37018.0,51.7492,51.8618,51.6539,51.7232,37018.0
2020-11-27 11:05:00,59.69,59.86,59.66,59.86,26343.0,51.7232,51.8705,51.6972,51.8705,26343.0
2020-11-27 11:10:00,59.83,60.04,59.82,60.01,46917.0,51.8445,52.0265,51.8358,52.0005,46917.0
2020-11-27 11:15:00,60.02,60.2,60.0,60.2,32563.0,52.0091,52.1651,51.9918,52.1651,32563.0
2020-11-27 11:20:00,60.21,60.21,59.93,59.94,23948.0,52.1738,52.1738,51.9311,51.9398,23948.0
2020-11-27 11:25:00,59.96,60.02,59.83,59.83,15118.0,51.9571,52.0091,51.8445,51.8445,15118.0
2020-11-27 11:30:00,59.82,59.9,59.62,59.88,21552.0,51.8358,51.9051,51.6625,51.8878,21552.0
2020-11-27 11:35:00,59.89,59.89,59.73,59.85,10333.0,51.8965,51.8965,51.7578,51.8618,10333.0
2020-11-27 11:40:00,59.83,59.91,59.67,59.67,16198.0,51.8445,51.9138,51.7058,51.7058,16198.0
2020-11-27 11:45:00,59.67,59.76,59.54,59.61,19698.0,51.7058,51.7838,51.5932,51.6539,19698.0
2020-11-27 11:50:00,59.63,59.63,59.41,59.55,16551.0,51.6712,51.6712,51.4805,51.6019,16551.0
2020-11-27 11:55:00,59.54,59.77,59.53,59.74,17418.0,51.5932,51.7925,51.5845,51.7665,17418.0
2020-11-27 12:00:00,59.74,59.74,59.43,59.44,17030.0,51.7665,51.7665,51.4979,51.5065,17030.0
2020-11-27 12:05:00,59.44,59.44,59.25,59.34,24325.0,51.5065,51.5065,51.3419,51.4199,24325.0
2020-11-27 12:10:00,59.35,59.36,59.11,59.13,20833.0,51.4286,51.4372,51.2206,51.2379,20833.0
2020-11-27 12:15:00,59.13,59.23,59.09,59.2,39998.0,51.2379,51.3246,51.2033,51.2986,39998.0
2020-11-27 12:20:00,59.18,59.2,59.01,59.04,19731.0,51.2812,51.2986,51.1339,51.1599,19731.0
2020-11-27 12:25:00,59.04,59.16,59.01,59.12,35074.0,51.1599,51.2639,51.1339,51.2293,35074.0
2020-11-27 12:30:00,59.11,59.17,59.03,59.16,24375.0,51.2206,51.2726,51.1513,51.2639,24375.0
2020-11-27 12:35:00,59.16,59.24,59.03,59.24,23738.0,51.2639,51.3332,51.1513,51.3332,23738.0
2020-11-27 12:40:00,59.21,59.44,59.19,59.43,19863.0,51.3072,51.5065,51.2899,51.4979,19863.0
2020-11-27 12:45:00,59.43,59.48,59.37,59.41,42076.0,51.4979,51.5412,51.4459,51.4805,42076.0
2020-11-27 12:50:00,59.41,59.62,59.37,59.37,52856.0,51.4805,51.6625,51.4459,51.4459,52856.0
2020-11-27 12:55:00,59.4,59.53,59.35,59.43,104399.0,51.4719,51.5845,51.4286,51.4979,104399.0
2020-11-30 09:30:00,59.83,59.92,58.41,58.53,85446.0,51.8445,51.9225,50.614,50.718,85446.0
2020-11-30 09:35:00,58.61,59.11,58.3,58.47,46077.0,50.7873,51.2206,50.5187,50.666,46077.0
2020-11-30 09:40:00,58.54,58.69,58.39,58.66,30768.0,50.7267,50.8566,50.5967,50.8306,30768.0
2020-11-30 09:45:00,58.59,58.66,58.09,58.26,37360.0,50.77,50.8306,50.3367,50.484,37360.0
2020-11-30 09:50:00,58.28,58.59,58.19,58.46,41752.0,50.5014,50.77,50.4234,50.6573,41752.0
2020-11-30 09:55:00,58.47,58.66,58.39,58.52,59320.0,50.666,50.8306,50.5967,50.7093,59320.0
2020-11-30 10:00:00,58.53,58.57,58.13,58.27,108926.0,50.718,50.7527,50.3714,50.4927,108926.0
2020-11-30 10:05:00,58.22,58.44,58.08,58.12,48859.0,50.4494,50.64,50.3281,50.3627,48859.0
2020-11-30 10:10:00,58.11,58.3,58.06,58.28,27261.0,50.3541,50.5187,50.3107,50.5014,27261.0
2020-11-30 10:15:00,58.3,58.32,57.9,58.13,30690.0,50.5187,50.536,50.1721,50.3714,30690.0
2020-11-30 10:20:00,58.13,58.24,58.0,58.12,30557.0,50.3714,50.4667,50.2587,50.3627,30557.0
2020-11-30 10:25:00,58.12,58.27,58.11,58.2,25958.0,50.3627,50.4927,50.3541,50.432,25958.0
2020-11-30 10:30:00,58.19,58.69,58.18,58.48,116922.0,50.4234,50.8566,50.4147,50.6747,116922.0
2020-11-30 10:35:00,58.48,58.55,58.21,58.3,67332.0,50.6747,50.7353,50.4407,50.5187,67332.0
2020-11-30 10:40:00,58.3,58.31,57.58,57.58,94785.0,50.5187,50.5274,49.8948,49.8948,94785.0
2020-11-30 10:45:00,57.57,57.72,57.41,57.51,47451.0,49.8861,50.0161,49.7475,49.8341,47451.0
2020-11-30 10:50:00,57.51,57.69,57.43,57.5,46167.0,49.8341,49.9901,49.7648,49.8255,46167.0
2020-11-30 10:55:00,57.49,57.87,57.49,57.72,35720.0,49.8168,50.1461,49.8168,50.0161,35720.0
2020-11-30 11:00:00,57.7,58.6,57.7,58.55,65505.0,49.9988,50.7787,49.9988,50.7353,65505.0
2020-11-30 11:05:00,58.55,58.73,58.41,58.55,32514.0,50.7353,50.8913,50.614,50.7353,32514.0
2020-11-30 11:10:00,58.52,58.84,58.5,58.59,64431.0,50.7093,50.9866,50.692,50.77,64431.0
2020-11-30 11:15:00,58.54,58.66,58.35,58.4,72167.0,50.7267,50.8306,50.562,50.6054,72167.0
2020-11-30 11:20:00,58.4,58.4,57.98,57.98,14244.0,50.6054,50.6054,50.2414,50.2414,14244.0
2020-11-30 11:25:00,58.01,58.06,57.81,57.81,17792.0,50.2674,50.3107,50.0941,50.0941,17792.0
2020-11-30 11:30:00,57.78,57.93,57.69,57.76,25099.0,50.0681,50.1981,49.9901,50.0508,25099.0
2020-11-30 11:35:00,57.78,58.23,57.77,57.97,15405.0,50.0681,50.458,50.0594,50.2327,15405.0
2020-11-30 11:40:00,58.01,58.36,58.0,58.34,25910.0,50.2674,50.5707,50.2587,50.5534,25910.0
2020-11-30 11:45:00,58.34,58.4,58.19,58.29,22392.0,50.5534,50.6054,50.4234,50.51,22392.0
2020-11-30 11:50:00,58.31,58.4,58.22,58.3,13507.0,50.5274,50.6054,50.4494,50.5187,13507.0
2020-11-30 11:55:00,58.31,58.54,58.31,58.43,10364.0,50.5274,50.7267,50.5274,50.6313,10364.0
2020-11-30 12:00:00,58.43,58.51,58.36,58.38,6374.0,50.6313,50.7007,50.5707,50.588,6374.0
2020-11-30 12:05:00,58.35,58.35,58.2,58.27,7496.0,50.562,50.562,50.432,50.4927,7496.0
2020-11-30 12:10:00,58.28,58.32,58.22,58.29,10537.0,50.5014,50.536,50.4494,50.51,10537.0
2020-11-30 12:15:00,58.28,58.35,58.24,58.26,12720.0,50.5014,50.562,50.4667,50.484,12720.0
2020-11-30 12:20:00,58.25,58.28,58.1,58.23,14799.0,50.4754,50.5014,50.3454,50.458,14799.0
2020-11-30 12:25:00,58.19,58.23,58.11,58.11,9821.0,50.4234,50.458,50.3541,50.3541,9821.0
2020-11-30 12:30:00,58.12,58.26,58.02,58.05,20057.0,50.3627,50.484,50.2761,50.3021,20057.0
2020-11-30 12:35:00,58.03,58.04,57.72,57.73,55079.0,50.2847,50.2934,50.0161,50.0248,55079.0
2020-11-30 12:40:00,57.73,57.83,57.67,57.71,51484.0,50.0248,50.1114,49.9728,50.0074,51484.0
2020-11-30 12:45:00,57.72,57.72,57.5,57.57,23149.0,50.0161,50.0161,49.8255,49.8861,23149.0
2020-11-30 12:50:00,57.54,57.64,57.48,57.6,31655.0,49.8601,49.9468,49.8081,49.9121,31655.0
2020-11-30 12:55:00,57.67,57.73,57.59,57.61,17460.0,49.9728,50.0248,49.9035,49.9208,17460.0
2020-11-30 13:00:00,57.59,57.7,57.59,57.62,13325.0,49.9035,49.9988,49.9035,49.9295,13325.0
2020-11-30 13:05:00,57.64,57.87,57.64,57.74,16222.0,49.9468,50.1461,49.9468,50.0334,16222.0
2020-11-30 13:10:00,57.75,57.75,57.59,57.65,15538.0,50.0421,50.0421,49.9035,49.9555,15538.0
2020-11-30 13:15:00,57.6,57.72,57.58,57.64,17947.0,49.9121,50.0161,49.8948,49.9468,17947.0
2020-11-30 13:20:00,57.65,57.84,57.62,57.79,11476.0,49.9555,50.1201,49.9295,50.0768,11476.0
2020-11-30 13:25:00,57.79,57.83,57.66,57.83,18103.0,50.0768,50.1114,49.9641,50.1114,18103.0
2020-11-30 13:30:00,57.79,57.83,57.62,57.68,23002.0,50.0768,50.1114,49.9295,49.9815,23002.0
2020-11-30 13:35:00,57.74,57.77,57.65,57.7,13966.0,50.0334,50.0594,49.9555,49.9988,13966.0
2020-11-30 13:40:00,57.71,57.9,57.68,57.85,16796.0,50.0074,50.1721,49.9815,50.1288,16796.0
2020-11-30 13:45:00,57.85,57.96,57.85,57.89,20147.0,50.1288,50.2241,50.1288,50.1634,20147.0
2020-11-30 13:50:00,57.88,57.89,57.56,57.56,25416.0,50.1548,50.1634,49.8775,49.8775,25416.0
2020-11-30 13:55:00,57.58,57.68,57.57,57.65,13378.0,49.8948,49.9815,49.8861,49.9555,13378.0
2020-11-30 14:00:00,57.66,57.7,57.53,57.61,18030.0,49.9641,49.9988,49.8515,49.9208,18030.0
2020-11-30 14:05:00,57.61,57.68,57.51,57.61,21478.0,49.9208,49.9815,49.8341,49.9208,21478.0
2020-11-30 14:10:00,57.61,57.7,57.54,57.64,20674.0,49.9208,49.9988,49.8601,49.9468,20674.0
2020-11-30 14:15:00,57.65,57.71,57.61,57.7,10716.0,49.9555,50.0074,49.9208,49.9988,10716.0
2020-11-30 14:20:00,57.7,57.84,57.67,57.77,9809.0,49.9988,50.1201,49.9728,50.0594,9809.0
2020-11-30 14:25:00,57.77,57.85,57.7,57.75,20427.0,50.0594,50.1288,49.9988,50.0421,20427.0
2020-11-30 14:30:00,57.75,57.75,57.58,57.58,15189.0,50.0421,50.0421,49.8948,49.8948,15189.0
2020-11-30 14:35:00,57.62,57.71,57.57,57.64,15697.0,49.9295,50.0074,49.8861,49.9468,15697.0
2020-11-30 14:40:00,57.65,57.66,57.49,57.51,12369.0,49.9555,49.9641,49.8168,49.8341,12369.0
2020-11-30 14:45:00,57.49,57.6,57.48,57.56,28056.0,49.8168,49.9121,49.8081,49.8775,28056.0
2020-11-30 14:50:00,57.57,57.64,57.54,57.58,17833.0,49.8861,49.9468,49.8601,49.8948,17833.0
2020-11-30 14:55:00,57.57,57.79,57.56,57.79,24681.0,49.8861,50.0768,49.8775,50.0768,24681.0
2020-11-30 15:00:00,57.81,57.93,57.75,57.86,28665.0,50.0941,50.1981,50.0421,50.1374,28665.0
2020-11-30 15:05:00,57.85,57.85,57.62,57.62,26224.0,50.1288,50.1288,49.9295,49.9295,26224.0
2020-11-30 15:10:00,57.64,57.65,57.41,57.48,38453.0,49.9468,49.9555,49.7475,49.8081,38453.0
2020-11-30 15:15:00,57.47,57.62,57.43,57.62,29097.0,49.7995,49.9295,49.7648,49.9295,29097.0
2020-11-30 15:20:00,57.61,57.67,57.56,57.64,46996.0,49.9208,49.9728,49.8775,49.9468,46996.0
2020-11-30 15:25:00,57.64,57.68,57.48,57.48,31866.0,49.9468,49.9815,49.8081,49.8081,31866.0
2020-11-30 15:30:00,57.51,57.56,57.44,57.48,47262.0,49.8341,49.8775,49.7735,49.8081,47262.0
2020-11-30 15:35:00,57.5,57.53,57.18,57.19,73943.0,49.8255,49.8515,49.5482,49.5569,73943.0
2020-11-30 15:40:00,57.18,57.26,57.18,57.21,60389.0,49.5482,49.6175,49.5482,49.5742,60389.0
2020-11-30 15:45:00,57.21,57.24,57.04,57.08,82641.0,49.5742,49.6002,49.4269,49.4615,82641.0
2020-11-30 15:50:00,57.09,57.17,56.82,56.82,113410.0,49.4702,49.5395,49.2362,49.2362,113410.0
2020-11-30 15:55:00,56.85,57.01,56.72,56.83,379044.0,49.2622,49.4009,49.1496,49.2449,379044.0
2020-12-01 09:30:00,57.39,57.5,56.61,56.73,35190.0,49.7302,49.8255,49.0543,49.1582,35190.0
2020-12-01 09:35:00,56.83,57.14,56.83,57.14,14114.0,49.2449,49.5135,49.2449,49.5135,14114.0
2020-12-01 09:40:00,57.16,57.33,57.08,57.23,12797.0,49.5309,49.6782,49.4615,49.5915,12797.0
2020-12-01 09:45:00,57.26,57.8,57.26,57.68,37731.0,49.6175,50.0854,49.6175,49.9815,37731.0
2020-12-01 09:50:00,57.61,57.8,57.47,57.54,28129.0,49.9208,50.0854,49.7995,49.8601,28129.0
2020-12-01 09:55:00,57.54,57.59,57.2,57.23,14712.0,49.8601,49.9035,49.5655,49.5915,14712.0
2020-12-01 10:00:00,57.26,57.26,56.97,57.01,14561.0,49.6175,49.6175,49.3662,49.4009,14561.0
2020-12-01 10:05:00,57.01,57.08,56.86,56.86,12004.0,49.4009,49.4615,49.2709,49.2709,12004.0
2020-12-01 10:10:00,56.85,56.88,56.66,56.75,10878.0,49.2622,49.2882,49.0976,49.1756,10878.0
2020-12-01 10:15:00,56.78,56.86,56.65,56.75,6469.0,49.2016,49.2709,49.0889,49.1756,6469.0
2020-12-01 10:20:00,56.74,56.78,56.59,56.74,16280.0,49.1669,49.2016,49.0369,49.1669,16280.0
2020-12-01 10:25:00,56.69,56.71,56.53,56.6,13130.0,49.1236,49.1409,48.9849,49.0456,13130.0
2020-12-01 10:30:00,56.6,56.7,56.52,56.58,31880.0,49.0456,49.1323,48.9763,49.0283,31880.0
2020-12-01 10:35:00,56.61,56.63,56.41,56.43,29124.0,49.0543,49.0716,48.881,48.8983,29124.0
2020-12-01 10:40:00,56.44,56.5,56.33,56.49,15814.0,48.907,48.9589,48.8116,48.9503,15814.0
2020-12-01 10:45:00,56.52,56.52,56.3,56.43,14152.0,48.9763,48.9763,48.7856,48.8983,14152.0
2020-12-01 10:50:00,56.45,56.64,56.45,56.57,18849.0,48.9156,49.0803,48.9156,49.0196,18849.0
2020-12-01 10:55:00,56.55,56.61,56.41,56.56,10704.0,49.0023,49.0543,48.881,49.0109,10704.0
2020-12-01 11:00:00,56.57,56.59,56.45,56.46,15855.0,49.0196,49.0369,48.9156,48.9243,15855.0
2020-12-01 11:05:00,56.45,56.49,56.35,56.47,12061.0,48.9156,48.9503,48.829,48.9329,12061.0
2020-12-01 11:10:00,56.47,56.48,56.34,56.39,12546.0,48.9329,48.9416,48.8203,48.8636,12546.0
2020-12-01 11:15:00,56.37,56.45,56.34,56.38,21398.0,48.8463,48.9156,48.8203,48.855,21398.0
2020-12-01 11:20:00,56.36,56.36,56.27,56.35,14812.0,48.8376,48.8376,48.7596,48.829,14812.0
2020-12-01 11:25:00,56.33,56.34,56.2,56.33,12542.0,48.8116,48.8203,48.699,48.8116,12542.0
2020-12-01 11:30:00,56.33,56.33,56.18,56.25,12657.0,48.8116,48.8116,48.6817,48.7423,12657.0
2020-12-01 11:35:00,56.3,56.3,55.96,56.04,22924.0,48.7856,48.7856,48.491,48.5603,22924.0
2020-12-01 11:40:00,56.08,56.2,56.04,56.18,10762.0,48.595,48.699,48.5603,48.6817,10762.0
2020-12-01 11:45:00,56.17,56.18,56.04,56.07,14338.0,48.673,48.6817,48.5603,48.5863,14338.0
2020-12-01 11:50:00,56.11,56.12,56.01,56.05,12976.0,48.621,48.6297,48.5343,48.569,12976.0
2020-12-01 11:55:00,56.04,56.04,55.99,56.02,7160.0,48.5603,48.5603,48.517,48.543,7160.0
2020-12-01 12:00:00,56.01,56.09,55.98,56.01,15342.0,48.5343,48.6037,48.5083,48.5343,15342.0
2020-12-01 12:05:00,55.98,56.04,55.9,55.99,13215.0,48.5083,48.5603,48.439,48.517,13215.0
2020-12-01 12:10:00,55.98,56.19,55.98,56.14,10818.0,48.5083,48.6903,48.5083,48.647,10818.0
2020-12-01 12:15:00,56.11,56.19,56.11,56.14,7646.0,48.621,48.6903,48.621,48.647,7646.0
2020-12-01 12:20:00,56.14,56.32,56.14,56.29,15431.0,48.647,48.803,48.647,48.777,15431.0
2020-12-01 12:25:00,56.29,56.3,56.19,56.2,8264.0,48.777,48.7856,48.6903,48.699,8264.0
2020-12-01 12:30:00,56.21,56.35,56.19,56.23,12776.0,48.7077,48.829,48.6903,48.725,12776.0
2020-12-01 12:35:00,56.21,56.25,56.15,56.25,11044.0,48.7077,48.7423,48.6557,48.7423,11044.0
2020-12-01 12:40:00,56.23,56.33,56.18,56.33,8716.0,48.725,48.8116,48.6817,48.8116,8716.0
2020-12-01 12:45:00,56.32,56.55,56.31,56.55,26968.0,48.803,49.0023,48.7943,49.0023,26968.0
2020-12-01 12:50:00,56.57,56.58,56.36,56.44,8065.0,49.0196,49.0283,48.8376,48.907,8065.0
2020-12-01 12:55:00,56.42,56.42,56.32,56.38,10948.0,48.8896,48.8896,48.803,48.855,10948.0
2020-12-01 13:00:00,56.38,56.55,56.38,56.5,17249.0,48.855,49.0023,48.855,48.9589,17249.0
2020-12-01 13:05:00,56.49,56.55,56.41,56.43,21928.0,48.9503,49.0023,48.881,48.8983,21928.0
2020-12-01 13:10:00,56.42,56.49,56.36,56.47,12801.0,48.8896,48.9503,48.8376,48.9329,12801.0
2020-12-01 13:15:00,56.47,56.53,56.42,56.43,9966.0,48.9329,48.9849,48.8896,48.8983,9966.0
2020-12-01 13:20:00,56.44,56.52,56.4,56.52,6843.0,48.907,48.9763,48.8723,48.9763,6843.0
2020-12-01 13:25:00,56.53,56.66,56.49,56.59,14833.0,48.9849,49.0976,48.9503,49.0369,14833.0
2020-12-01 13:30:00,56.61,56.63,56.49,56.54,6551.0,49.0543,49.0716,48.9503,48.9936,6551.0
2020-12-01 13:35:00,56.53,56.59,56.52,56.52,6942.0,48.9849,49.0369,48.9763,48.9763,6942.0
2020-12-01 13:40:00,56.55,56.71,56.54,56.66,8346.0,49.0023,49.1409,48.9936,49.0976,8346.0
2020-12-01 13:45:00,56.69,56.8,56.66,56.8,8196.0,49.1236,49.2189,49.0976,49.2189,8196.0
2020-12-01 13:50:00,56.82,56.83,56.69,56.72,9012.0,49.2362,49.2449,49.1236,49.1496,9012.0
2020-12-01 13:55:00,56.73,56.84,56.72,56.77,6892.0,49.1582,49.2536,49.1496,49.1929,6892.0
2020-12-01 14:00:00,56.76,56.78,56.72,56.76,5521.0,49.1842,49.2016,49.1496,49.1842,5521.0
2020-12-01 14:05:00,56.75,56.8,56.7,56.76,5076.0,49.1756,49.2189,49.1323,49.1842,5076.0
2020-12-01 14:10:00,56.75,56.83,56.73,56.8,9402.0,49.1756,49.2449,49.1582,49.2189,9402.0
2020-12-01 14:15:00,56.81,56.9,56.79,56.9,7220.0,49.2276,49.3056,49.2102,49.3056,7220.0
2020-12-01 14:20:00,56.9,56.96,56.84,56.91,8759.0,49.3056,49.3575,49.2536,49.3142,8759.0
2020-12-01 14:25:00,56.92,57.07,56.9,57.07,5940.0,49.3229,49.4529,49.3056,49.4529,5940.0
2020-12-01 14:30:00,57.05,57.05,56.95,56.97,7493.0,49.4355,49.4355,49.3489,49.3662,7493.0
2020-12-01 14:35:00,56.97,57.08,56.97,57.04,11758.0,49.3662,49.4615,49.3662,49.4269,11758.0
2020-12-01 14:40:00,56.98,57.08,56.96,56.98,22672.0,49.3749,49.4615,49.3575,49.3749,22672.0
2020-12-01 14:45:00,57.01,57.01,56.9,56.92,72008.0,49.4009,49.4009,49.3056,49.3229,72008.0
2020-12-01 14:50:00,56.9,56.92,56.81,56.89,29153.0,49.3056,49.3229,49.2276,49.2969,29153.0
2020-12-01 14:55:00,56.87,56.91,56.83,56.87,4531.0,49.2796,49.3142,49.2449,49.2796,4531.0
2020-12-01 15:00:00,56.87,56.87,56.7,56.7,10256.0,49.2796,49.2796,49.1323,49.1323,10256.0
2020-12-01 15:05:00,56.68,56.69,56.5,56.5,35289.0,49.1149,49.1236,48.9589,48.9589,35289.0
2020-12-01 15:10:00,56.49,56.63,56.47,56.56,23082.0,48.9503,49.0716,48.9329,49.0109,23082.0
2020-12-01 15:15:00,56.58,56.74,56.57,56.7,9780.0,49.0283,49.1669,49.0196,49.1323,9780.0
2020-12-01 15:20:00,56.7,56.81,56.69,56.77,8707.0,49.1323,49.2276,49.1236,49.1929,8707.0
2020-12-01 15:25:00,56.77,56.77,56.69,56.73,50332.0,49.1929,49.1929,49.1236,49.1582,50332.0
2020-12-01 15:30:00,56.73,56.75,56.55,56.6,44374.0,49.1582,49.1756,49.0023,49.0456,44374.0
2020-12-01 15:35:00,56.6,56.68,56.6,56.65,26568.0,49.0456,49.1149,49.0456,49.0889,26568.0
2020-12-01 15:40:00,56.65,56.68,56.61,56.67,85797.0,49.0889,49.1149,49.0543,49.1063,85797.0
2020-12-01 15:45:00,56.68,57.0,56.66,57.0,35896.0,49.1149,49.3922,49.0976,49.3922,35896.0
2020-12-01 15:50:00,56.99,57.14,56.98,57.13,48580.0,49.3835,49.5135,49.3749,49.5049,48580.0
2020-12-01 15:55:00,57.14,57.14,57.0,57.12,139773.0,49.5135,49.5135,49.3922,49.4962,139773.0
2020-12-02 09:30:00,56.61,56.76,55.51,56.06,44283.0,49.0543,49.1842,48.1011,48.5777,44283.0
2020-12-02 09:35:00,56.06,56.67,56.03,56.59,11271.0,48.5777,49.1063,48.5517,49.0369,11271.0
2020-12-02 09:40:00,56.54,56.94,56.53,56.81,11725.0,48.9936,49.3402,48.9849,49.2276,11725.0
2020-12-02 09:45:00,56.8,56.85,56.44,56.67,14141.0,49.2189,49.2622,48.907,49.1063,14141.0
2020-12-02 09:50:00,56.6,56.89,56.36,56.83,10525.0,49.0456,49.2969,48.8376,49.2449,10525.0
2020-12-02 09:55:00,56.88,57.26,56.85,56.97,34293.0,49.2882,49.6175,49.2622,49.3662,34293.0
2020-12-02 10:00:00,57.05,57.19,56.9,57.01,15047.0,49.4355,49.5569,49.3056,49.4009,15047.0
2020-12-02 10:05:00,57.11,57.27,56.99,57.17,19428.0,49.4875,49.6262,49.3835,49.5395,19428.0
2020-12-02 10:10:00,57.21,57.3,57.13,57.15,14446.0,49.5742,49.6522,49.5049,49.5222,14446.0
2020-12-02 10:15:00,57.16,57.28,57.01,57.03,6381.0,49.5309,49.6348,49.4009,49.4182,6381.0
2020-12-02 10:20:00,57.05,57.15,57.01,57.08,9584.0,49.4355,49.5222,49.4009,49.4615,9584.0
2020-12-02 10:25:00,57.11,57.26,57.11,57.23,8157.0,49.4875,49.6175,49.4875,49.5915,8157.0
2020-12-02 10:30:00,57.2,57.45,57.17,57.45,9791.0,49.5655,49.7821,49.5395,49.7821,9791.0
2020-12-02 10:35:00,57.45,57.51,57.32,57.32,17951.0,49.7821,49.8341,49.6695,49.6695,17951.0
2020-12-02 10:40:00,57.34,57.36,57.2,57.34,26164.0,49.6868,49.7042,49.5655,49.6868,26164.0
2020-12-02 10:45:00,57.34,57.34,57.13,57.16,15213.0,49.6868,49.6868,49.5049,49.5309,15213.0
2020-12-02 10:50:00,57.17,57.35,57.17,57.35,5921.0,49.5395,49.6955,49.5395,49.6955,5921.0
2020-12-02 10:55:00,57.36,57.41,57.17,57.26,6679.0,49.7042,49.7475,49.5395,49.6175,6679.0
2020-12-02 11:00:00,57.24,57.33,57.19,57.33,9341.0,49.6002,49.6782,49.5569,49.6782,9341.0
2020-12-02 11:05:00,57.3,57.33,57.2,57.26,14761.0,49.6522,49.6782,49.5655,49.6175,14761.0
2020-12-02 11:10:00,57.27,57.34,57.24,57.25,9957.0,49.6262,49.6868,49.6002,49.6088,9957.0
2020-12-02 11:15:00,57.26,57.36,57.22,57.31,8267.0,49.6175,49.7042,49.5828,49.6608,8267.0
2020-12-02 11:20:00,57.33,57.51,57.32,57.47,7525.0,49.6782,49.8341,49.6695,49.7995,7525.0
2020-12-02 11:25:00,57.47,57.62,57.45,57.54,13008.0,49.7995,49.9295,49.7821,49.8601,13008.0
2020-12-02 11:30:00,57.53,57.53,57.37,57.37,7194.0,49.8515,49.8515,49.7128,49.7128,7194.0
2020-12-02 11:35:00,57.36,57.36,57.16,57.18,5453.0,49.7042,49.7042,49.5309,49.5482,5453.0
2020-12-02 11:40:00,57.18,57.19,57.06,57.16,14409.0,49.5482,49.5569,49.4442,49.5309,14409.0
2020-12-02 11:45:00,57.14,57.31,57.13,57.27,11016.0,49.5135,49.6608,49.5049,49.6262,11016.0
2020-12-02 11:50:00,57.28,57.45,57.24,57.42,12686.0,49.6348,49.7821,49.6002,49.7562,12686.0
2020-12-02 11:55:00,57.42,57.51,57.3,57.3,24315.0,49.7562,49.8341,49.6522,49.6522,24315.0
2020-12-02 12:00:00,57.31,57.41,57.3,57.39,12743.0,49.6608,49.7475,49.6522,49.7302,12743.0
2020-12-02 12:05:00,57.43,57.54,57.42,57.5,9657.0,49.7648,49.8601,49.7562,49.8255,9657.0
2020-12-02 12:10:00,57.53,57.55,57.46,57.54,29023.0,49.8515,49.8688,49.7908,49.8601,29023.0
2020-12-02 12:15:00,57.54,57.57,57.44,57.5,11212.0,49.8601,49.8861,49.7735,49.8255,11212.0
2020-12-02 12:20:00,57.49,57.6,57.47,57.6,17241.0,49.8168,49.9121,49.7995,49.9121,17241.0
2020-12-02 12:25:00,57.6,57.62,57.47,57.49,50580.0,49.9121,49.9295,49.7995,49.8168,50580.0
2020-12-02 12:30:00,57.47,57.57,57.39,57.42,40736.0,49.7995,49.8861,49.7302,49.7562,40736.0
2020-12-02 12:35:00,57.42,57.47,57.39,57.45,8233.0,49.7562,49.7995,49.7302,49.7821,8233.0
2020-12-02 12:40:00,57.42,57.44,57.38,57.4,13351.0,49.7562,49.7735,49.7215,49.7388,13351.0
2020-12-02 12:45:00,57.41,57.46,57.41,57.42,10528.0,49.7475,49.7908,49.7475,49.7562,10528.0
2020-12-02 12:50:00,57.43,57.56,57.4,57.52,17433.0,49.7648,49.8775,49.7388,49.8428,17433.0
2020-12-02 12:55:00,57.5,57.54,57.45,57.51,23827.0,49.8255,49.8601,49.7821,49.8341,23827.0
2020-12-02 13:00:00,57.5,57.5,57.34,57.41,31674.0,49.8255,49.8255,49.6868,49.7475,31674.0
2020-12-02 13:05:00,57.4,57.4,57.23,57.29,12380.0,49.7388,49.7388,49.5915,49.6435,12380.0
2020-12-02 13:10:00,57.32,57.35,57.3,57.3,3800.0,49.6695,49.6955,49.6522,49.6522,3800.0
2020-12-02 13:15:00,57.3,57.3,57.17,57.2,34797.0,49.6522,49.6522,49.5395,49.5655,34797.0
2020-12-02 13:20:00,57.18,57.36,57.16,57.36,6219.0,49.5482,49.7042,49.5309,49.7042,6219.0
2020-12-02 13:25:00,57.36,57.4,57.3,57.4,6184.0,49.7042,49.7388,49.6522,49.7388,6184.0
2020-12-02 13:30:00,57.42,57.49,57.39,57.39,7157.0,49.7562,49.8168,49.7302,49.7302,7157.0
2020-12-02 13:35:00,57.39,57.4,57.32,57.36,2994.0,49.7302,49.7388,49.6695,49.7042,2994.0
2020-12-02 13:40:00,57.35,57.35,57.24,57.3,15985.0,49.6955,49.6955,49.6002,49.6522,15985.0
2020-12-02 13:45:00,57.31,57.35,57.22,57.33,26978.0,49.6608,49.6955,49.5828,49.6782,26978.0
2020-12-02 13:50:00,57.34,57.45,57.26,57.42,7599.0,49.6868,49.7821,49.6175,49.7562,7599.0
2020-12-02 13:55:00,57.42,57.45,57.3,57.33,8041.0,49.7562,49.7821,49.6522,49.6782,8041.0
2020-12-02 14:00:00,57.33,57.36,57.22,57.23,6373.0,49.6782,49.7042,49.5828,49.5915,6373.0
2020-12-02 14:05:00,57.23,57.25,57.07,57.07,6918.0,49.5915,49.6088,49.4529,49.4529,6918.0
2020-12-02 14:10:00,57.09,57.13,57.07,57.11,4352.0,49.4702,49.5049,49.4529,49.4875,4352.0
2020-12-02 14:15:00,57.09,57.16,57.09,57.12,6376.0,49.4702,49.5309,49.4702,49.4962,6376.0
2020-12-02 14:20:00,57.13,57.28,57.1,57.1,9952.0,49.5049,49.6348,49.4789,49.4789,9952.0
2020-12-02 14:25:00,57.09,57.17,57.07,57.17,5272.0,49.4702,49.5395,49.4529,49.5395,5272.0
2020-12-02 14:30:00,57.14,57.18,57.09,57.13,15325.0,49.5135,49.5482,49.4702,49.5049,15325.0
2020-12-02 14:35:00,57.11,57.11,56.99,57.05,40901.0,49.4875,49.4875,49.3835,49.4355,40901.0
2020-12-02 14:40:00,57.03,57.04,56.92,57.0,32502.0,49.4182,49.4269,49.3229,49.3922,32502.0
2020-12-02 14:45:00,57.0,57.17,56.97,57.17,63038.0,49.3922,49.5395,49.3662,49.5395,63038.0
2020-12-02 14:50:00,57.15,57.27,57.07,57.23,63050.0,49.5222,49.6262,49.4529,49.5915,63050.0
2020-12-02 14:55:00,57.23,57.28,57.16,57.23,7603.0,49.5915,49.6348,49.5309,49.5915,7603.0
2020-12-02 15:00:00,57.2,57.3,57.19,57.3,8261.0,49.5655,49.6522,49.5569,49.6522,8261.0
2020-12-02 15:05:00,57.28,57.31,57.19,57.21,8014.0,49.6348,49.6608,49.5569,49.5742,8014.0
2020-12-02 15:10:00,57.24,57.3,57.24,57.25,5480.0,49.6002,49.6522,49.6002,49.6088,5480.0
2020-12-02 15:15:00,57.29,57.29,57.22,57.22,12140.0,49.6435,49.6435,49.5828,49.5828,12140.0
2020-12-02 15:20:00,57.21,57.25,57.18,57.19,9455.0,49.5742,49.6088,49.5482,49.5569,9455.0
2020-12-02 15:25:00,57.21,57.26,57.18,57.25,12963.0,49.5742,49.6175,49.5482,49.6088,12963.0
2020-12-02 15:30:00,57.23,57.35,57.21,57.35,16376.0,49.5915,49.6955,49.5742,49.6955,16376.0
2020-12-02 15:35:00,57.36,57.4,57.19,57.21,46390.0,49.7042,49.7388,49.5569,49.5742,46390.0
2020-12-02 15:40:00,57.21,57.23,57.1,57.21,43616.0,49.5742,49.5915,49.4789,49.5742,43616.0
2020-12-02 15:45:00,57.21,57.23,57.13,57.23,21554.0,49.5742,49.5915,49.5049,49.5915,21554.0
2020-12-02 15:50:00,57.22,57.25,57.1,57.12,52219.0,49.5828,49.6088,49.4789,49.4962,52219.0
2020-12-02 15:55:00,57.11,57.29,57.05,57.23,88901.0,49.4875,49.6435,49.4355,49.5915,88901.0
2020-12-03 09:30:00,57.22,57.9,57.1,57.71,42128.0,49.5828,50.1721,49.4789,50.0074,42128.0
2020-12-03 09:35:00,57.85,57.85,57.21,57.43,74737.0,50.1288,50.1288,49.5742,49.7648,74737.0
2020-12-03 09:40:00,57.56,57.67,57.36,57.46,10523.0,49.8775,49.9728,49.7042,49.7908,10523.0
2020-12-03 09:45:00,57.52,57.92,57.41,57.85,12938.0,49.8428,50.1894,49.7475,50.1288,12938.0
2020-12-03 09:50:00,57.82,57.99,57.75,57.79,16014.0,50.1028,50.2501,50.0421,50.0768,16014.0
2020-12-03 09:55:00,57.74,57.87,57.41,57.73,45991.0,50.0334,50.1461,49.7475,50.0248,45991.0
2020-12-03 10:00:00,57.71,57.98,57.69,57.87,14950.0,50.0074,50.2414,49.9901,50.1461,14950.0
2020-12-03 10:05:00,57.87,58.04,57.87,58.0,18209.0,50.1461,50.2934,50.1461,50.2587,18209.0
2020-12-03 10:10:00,57.99,58.15,57.94,58.08,50890.0,50.2501,50.3887,50.2067,50.3281,50890.0
2020-12-03 10:15:00,58.09,58.45,58.08,58.34,21369.0,50.3367,50.6487,50.3281,50.5534,21369.0
2020-12-03 10:20:00,58.26,58.65,58.23,58.63,31998.0,50.484,50.822,50.458,50.8047,31998.0
2020-12-03 10:25:00,58.62,58.78,58.6,58.66,19157.0,50.796,50.9346,50.7787,50.8306,19157.0
2020-12-03 10:30:00,58.64,58.79,58.34,58.36,16063.0,50.8133,50.9433,50.5534,50.5707,16063.0
2020-12-03 10:35:00,58.34,58.38,58.16,58.18,12342.0,50.5534,50.588,50.3974,50.4147,12342.0
2020-12-03 10:40:00,58.22,58.35,58.17,58.2,13025.0,50.4494,50.562,50.4061,50.432,13025.0
2020-12-03 10:45:00,58.22,58.33,58.18,58.27,15463.0,50.4494,50.5447,50.4147,50.4927,15463.0
2020-12-03 10:50:00,58.23,58.41,58.18,58.38,10877.0,50.458,50.614,50.4147,50.588,10877.0
2020-12-03 10:55:00,58.38,58.44,58.13,58.13,17726.0,50.588,50.64,50.3714,50.3714,17726.0
2020-12-03 11:00:00,58.14,58.24,58.1,58.1,17933.0,50.3801,50.4667,50.3454,50.3454,17933.0
2020-12-03 11:05:00,58.15,58.24,58.07,58.11,7593.0,50.3887,50.4667,50.3194,50.3541,7593.0
2020-12-03 11:10:00,58.07,58.07,57.86,57.87,22720.0,50.3194,50.3194,50.1374,50.1461,22720.0
2020-12-03 11:15:00,57.89,58.09,57.88,58.0,16985.0,50.1634,50.3367,50.1548,50.2587,16985.0
2020-12-03 11:20:00,58.02,58.12,57.98,58.12,3829.0,50.2761,50.3627,50.2414,50.3627,3829.0
2020-12-03 11:25:00,58.13,58.15,57.88,57.9,9106.0,50.3714,50.3887,50.1548,50.1721,9106.0
2020-12-03 11:30:00,57.87,57.91,57.8,57.83,10938.0,50.1461,50.1808,50.0854,50.1114,10938.0
2020-12-03 11:35:00,57.81,57.89,57.75,57.85,17014.0,50.0941,50.1634,50.0421,50.1288,17014.0
2020-12-03 11:40:00,57.85,57.86,57.72,57.72,5617.0,50.1288,50.1374,50.0161,50.0161,5617.0
2020-12-03 11:45:00,57.7,57.84,57.62,57.71,17794.0,49.9988,50.1201,49.9295,50.0074,17794.0
2020-12-03 11:50:00,57.68,57.89,57.64,57.87,5962.0,49.9815,50.1634,49.9468,50.1461,5962.0
2020-12-03 11:55:00,57.83,57.91,57.78,57.83,21878.0,50.1114,50.1808,50.0681,50.1114,21878.0
2020-12-03 12:00:00,57.83,57.85,57.72,57.73,28135.0,50.1114,50.1288,50.0161,50.0248,28135.0
2020-12-03 12:05:00,57.72,57.75,57.42,57.44,23235.0,50.0161,50.0421,49.7562,49.7735,23235.0
2020-12-03 12:10:00,57.44,57.49,57.31,57.49,31866.0,49.7735,49.8168,49.6608,49.8168,31866.0
2020-12-03 12:15:00,57.48,57.55,57.27,57.29,44804.0,49.8081,49.8688,49.6262,49.6435,44804.0
2020-12-03 12:20:00,57.31,57.37,57.25,57.27,61214.0,49.6608,49.7128,49.6088,49.6262,61214.0
2020-12-03 12:25:00,57.25,57.28,57.07,57.14,58544.0,49.6088,49.6348,49.4529,49.5135,58544.0
2020-12-03 12:30:00,57.14,57.38,57.12,57.36,37469.0,49.5135,49.7215,49.4962,49.7042,37469.0
2020-12-03 12:35:00,57.4,57.45,57.24,57.25,9957.0,49.7388,49.7821,49.6002,49.6088,9957.0
2020-12-03 12:40:00,57.24,57.24,57.17,57.23,7382.0,49.6002,49.6002,49.5395,49.5915,7382.0
2020-12-03 12:45:00,57.22,57.23,57.16,57.22,12240.0,49.5828,49.5915,49.5309,49.5828,12240.0
2020-12-03 12:50:00,57.22,57.37,57.21,57.35,13026.0,49.5828,49.7128,49.5742,49.6955,13026.0
2020-12-03 12:55:00,57.35,57.38,57.29,57.37,6568.0,49.6955,49.7215,49.6435,49.7128,6568.0
2020-12-03 13:00:00,57.39,57.42,57.35,57.36,9050.0,49.7302,49.7562,49.6955,49.7042,9050.0
2020-12-03 13:05:00,57.36,57.38,57.25,57.26,7649.0,49.7042,49.7215,49.6088,49.6175,7649.0
2020-12-03 13:10:00,57.27,57.33,57.26,57.3,3167.0,49.6262,49.6782,49.6175,49.6522,3167.0
2020-12-03 13:15:00,57.29,57.44,57.29,57.43,6313.0,49.6435,49.7735,49.6435,49.7648,6313.0
2020-12-03 13:20:00,57.44,57.46,57.34,57.46,4497.0,49.7735,49.7908,49.6868,49.7908,4497.0
2020-12-03 13:25:00,57.48,57.59,57.48,57.55,5092.0,49.8081,49.9035,49.8081,49.8688,5092.0
2020-12-03 13:30:00,57.54,57.56,57.45,57.46,6731.0,49.8601,49.8775,49.7821,49.7908,6731.0
2020-12-03 13:35:00,57.46,57.48,57.34,57.42,5003.0,49.7908,49.8081,49.6868,49.7562,5003.0
2020-12-03 13:40:00,57.39,57.41,57.24,57.29,6868.0,49.7302,49.7475,49.6002,49.6435,6868.0
2020-12-03 13:45:00,57.29,57.29,57.18,57.23,7086.0,49.6435,49.6435,49.5482,49.5915,7086.0
2020-12-03 13:50:00,57.21,57.32,57.19,57.24,13153.0,49.5742,49.6695,49.5569,49.6002,13153.0
2020-12-03 13:55:00,57.25,57.31,57.21,57.31,19064.0,49.6088,49.6608,49.5742,49.6608,19064.0
2020-12-03 14:00:00,57.31,57.34,57.21,57.26,11291.0,49.6608,49.6868,49.5742,49.6175,11291.0
2020-12-03 14:05:00,57.26,57.3,57.18,57.21,7763.0,49.6175,49.6522,49.5482,49.5742,7763.0
2020-12-03 14:10:00,57.18,57.35,57.16,57.35,12614.0,49.5482,49.6955,49.5309,49.6955,12614.0
2020-12-03 14:15:00,57.35,57.38,57.27,57.3,6237.0,49.6955,49.7215,49.6262,49.6522,6237.0
2020-12-03 14:20:00,57.31,57.39,57.31,57.39,11464.0,49.6608,49.7302,49.6608,49.7302,11464.0
2020-12-03 14:25:00,57.39,57.4,57.27,57.35,6609.0,49.7302,49.7388,49.6262,49.6955,6609.0
2020-12-03 14:30:00,57.34,57.35,57.29,57.33,4589.0,49.6868,49.6955,49.6435,49.6782,4589.0
2020-12-03 14:35:00,57.35,57.35,57.3,57.3,4707.0,49.6955,49.6955,49.6522,49.6522,4707.0
2020-12-03 14:40:00,57.29,57.31,57.25,57.25,8051.0,49.6435,49.6608,49.6088,49.6088,8051.0
2020-12-03 14:45:00,57.26,57.26,57.1,57.1,65275.0,49.6175,49.6175,49.4789,49.4789,65275.0
2020-12-03 14:50:00,57.12,57.14,57.01,57.01,12557.0,49.4962,49.5135,49.4009,49.4009,12557.0
2020-12-03 14:55:00,57.02,57.02,56.94,56.94,15983.0,49.4095,49.4095,49.3402,49.3402,15983.0
2020-12-03 15:00:00,56.9,56.98,56.87,56.87,15918.0,49.3056,49.3749,49.2796,49.2796,15918.0
2020-12-03 15:05:00,56.86,56.94,56.82,56.83,26188.0,49.2709,49.3402,49.2362,49.2449,26188.0
2020-12-03 15:10:00,56.83,57.11,56.73,57.04,19861.0,49.2449,49.4875,49.1582,49.4269,19861.0
2020-12-03 15:15:00,57.06,57.09,57.01,57.04,13865.0,49.4442,49.4702,49.4009,49.4269,13865.0
2020-12-03 15:20:00,57.05,57.1,57.03,57.05,14891.0,49.4355,49.4789,49.4182,49.4355,14891.0
2020-12-03 15:25:00,57.06,57.07,57.02,57.05,14869.0,49.4442,49.4529,49.4095,49.4355,14869.0
2020-12-03 15:30:00,57.06,57.06,57.02,57.05,22665.0,49.4442,49.4442,49.4095,49.4355,22665.0
2020-12-03 15:35:00,57.05,57.06,56.83,56.84,42500.0,49.4355,49.4442,49.2449,49.2536,42500.0
2020-12-03 15:40:00,56.85,56.85,56.6,56.76,54649.0,49.2622,49.2622,49.0456,49.1842,54649.0
2020-12-03 15:45:00,56.76,56.96,56.69,56.95,50985.0,49.1842,49.3575,49.1236,49.3489,50985.0
2020-12-03 15:50:00,56.95,56.98,56.79,56.86,95962.0,49.3489,49.3749,49.2102,49.2709,95962.0
2020-12-03 15:55:00,56.87,57.01,56.8,57.0,111484.0,49.2796,49.4009,49.2189,49.3922,111484.0
2020-12-04 09:30:00,56.85,57.47,56.85,57.04,21000.0,49.2622,49.7995,49.2622,49.4269,21000.0
2020-12-04 09:35:00,57.12,57.2,56.85,57.0,29343.0,49.4962,49.5655,49.2622,49.3922,29343.0
2020-12-04 09:40:00,57.07,57.27,56.93,57.03,58623.0,49.4529,49.6262,49.3316,49.4182,58623.0
2020-12-04 09:45:00,57.1,57.16,56.8,56.95,17366.0,49.4789,49.5309,49.2189,49.3489,17366.0
2020-12-04 09:50:00,56.97,57.0,56.65,56.65,8835.0,49.3662,49.3922,49.0889,49.0889,8835.0
2020-12-04 09:55:00,56.7,56.7,56.5,56.6,13942.0,49.1323,49.1323,48.9589,49.0456,13942.0
2020-12-04 10:00:00,56.6,56.6,56.18,56.35,37104.0,49.0456,49.0456,48.6817,48.829,37104.0
2020-12-04 10:05:00,56.36,56.38,56.1,56.15,12105.0,48.8376,48.855,48.6123,48.6557,12105.0
2020-12-04 10:10:00,56.1,56.11,55.86,55.98,26592.0,48.6123,48.621,48.4044,48.5083,26592.0
2020-12-04 10:15:00,56.01,56.06,55.84,55.89,20255.0,48.5343,48.5777,48.387,48.4304,20255.0
2020-12-04 10:20:00,55.88,56.2,55.88,56.19,24744.0,48.4217,48.699,48.4217,48.6903,24744.0
2020-12-04 10:25:00,56.17,56.19,56.08,56.16,22634.0,48.673,48.6903,48.595,48.6643,22634.0
2020-12-04 10:30:00,56.18,56.18,56.05,56.11,26990.0,48.6817,48.6817,48.569,48.621,26990.0
2020-12-04 10:35:00,56.09,56.12,56.03,56.11,26997.0,48.6037,48.6297,48.5517,48.621,26997.0
2020-12-04 10:40:00,56.13,56.32,56.1,56.21,18974.0,48.6383,48.803,48.6123,48.7077,18974.0
2020-12-04 10:45:00,56.22,56.25,56.08,56.11,23677.0,48.7163,48.7423,48.595,48.621,23677.0
2020-12-04 10:50:00,56.09,56.11,55.94,56.06,22045.0,48.6037,48.621,48.4737,48.5777,22045.0
2020-12-04 10:55:00,56.08,56.24,56.08,56.11,9225.0,48.595,48.7336,48.595,48.621,9225.0
2020-12-04 11:00:00,56.07,56.12,55.96,56.04,17768.0,48.5863,48.6297,48.491,48.5603,17768.0
2020-12-04 11:05:00,56.05,56.15,56.02,56.14,10800.0,48.569,48.6557,48.543,48.647,10800.0
2020-12-04 11:10:00,56.16,56.21,56.04,56.15,18731.0,48.6643,48.7077,48.5603,48.6557,18731.0
2020-12-04 11:15:00,56.14,56.15,55.99,56.0,22116.0,48.647,48.6557,48.517,48.5257,22116.0
2020-12-04 11:20:00,55.98,56.04,55.92,56.0,31568.0,48.5083,48.5603,48.4564,48.5257,31568.0
2020-12-04 11:25:00,56.03,56.07,55.94,55.96,18012.0,48.5517,48.5863,48.4737,48.491,18012.0
2020-12-04 11:30:00,55.94,56.0,55.8,55.89,66188.0,48.4737,48.5257,48.3524,48.4304,66188.0
2020-12-04 11:35:00,55.85,55.99,55.82,55.89,17112.0,48.3957,48.517,48.3697,48.4304,17112.0
2020-12-04 11:40:00,55.9,55.98,55.85,55.87,14697.0,48.439,48.5083,48.3957,48.413,14697.0
2020-12-04 11:45:00,55.88,55.91,55.83,55.84,15201.0,48.4217,48.4477,48.3784,48.387,15201.0
2020-12-04 11:50:00,55.84,56.03,55.84,56.02,13895.0,48.387,48.5517,48.387,48.543,13895.0
2020-12-04 11:55:00,55.98,56.01,55.92,55.97,6596.0,48.5083,48.5343,48.4564,48.4997,6596.0
2020-12-04 12:00:00,55.98,56.07,55.98,56.02,16074.0,48.5083,48.5863,48.5083,48.543,16074.0
2020-12-04 12:05:00,56.0,56.02,55.92,55.96,13951.0,48.5257,48.543,48.4564,48.491,13951.0
2020-12-04 12:10:00,55.96,56.01,55.95,56.0,14627.0,48.491,48.5343,48.4824,48.5257,14627.0
2020-12-04 12:15:00,56.05,56.23,56.04,56.15,14482.0,48.569,48.725,48.5603,48.6557,14482.0
2020-12-04 12:20:00,56.14,56.23,56.11,56.23,14146.0,48.647,48.725,48.621,48.725,14146.0
2020-12-04 12:25:00,56.22,56.22,56.03,56.09,10727.0,48.7163,48.7163,48.5517,48.6037,10727.0
2020-12-04 12:30:00,56.11,56.22,56.1,56.18,10553.0,48.621,48.7163,48.6123,48.6817,10553.0
2020-12-04 12:35:00,56.19,56.34,56.17,56.34,10405.0,48.6903,48.8203,48.673,48.8203,10405.0
2020-12-04 12:40:00,56.35,56.47,56.3,56.47,12186.0,48.829,48.9329,48.7856,48.9329,12186.0
2020-12-04 12:45:00,56.47,56.53,56.39,56.41,11981.0,48.9329,48.9849,48.8636,48.881,11981.0
2020-12-04 12:50:00,56.41,56.41,56.26,56.27,7454.0,48.881,48.881,48.751,48.7596,7454.0
2020-12-04 12:55:00,56.28,56.34,56.24,56.24,8856.0,48.7683,48.8203,48.7336,48.7336,8856.0
2020-12-04 13:00:00,56.23,56.29,56.23,56.23,7296.0,48.725,48.777,48.725,48.725,7296.0
2020-12-04 13:05:00,56.23,56.24,56.15,56.18,7526.0,48.725,48.7336,48.6557,48.6817,7526.0
2020-12-04 13:10:00,56.15,56.16,56.04,56.06,6602.0,48.6557,48.6643,48.5603,48.5777,6602.0
2020-12-04 13:15:00,56.04,56.06,56.01,56.04,11122.0,48.5603,48.5777,48.5343,48.5603,11122.0
2020-12-04 13:20:00,56.04,56.11,56.03,56.1,10980.0,48.5603,48.621,48.5517,48.6123,10980.0
2020-12-04 13:25:00,56.1,56.12,55.99,56.05,27419.0,48.6123,48.6297,48.517,48.569,27419.0
2020-12-04 13:30:00,56.07,56.27,56.06,56.27,7204.0,48.5863,48.7596,48.5777,48.7596,7204.0
2020-12-04 13:35:00,56.28,56.35,56.19,56.19,22851.0,48.7683,48.829,48.6903,48.6903,22851.0
2020-12-04 13:40:00,56.21,56.23,56.16,56.23,13606.0,48.7077,48.725,48.6643,48.725,13606.0
2020-12-04 13:45:00,56.22,56.26,56.17,56.18,11001.0,48.7163,48.751,48.673,48.6817,11001.0
2020-12-04 13:50:00,56.16,56.17,56.1,56.11,10210.0,48.6643,48.673,48.6123,48.621,10210.0
2020-12-04 13:55:00,56.11,56.15,56.11,56.11,10069.0,48.621,48.6557,48.621,48.621,10069.0
2020-12-04 14:00:00,56.11,56.19,56.03,56.19,11202.0,48.621,48.6903,48.5517,48.6903,11202.0
2020-12-04 14:05:00,56.2,56.28,56.11,56.13,11762.0,48.699,48.7683,48.621,48.6383,11762.0
2020-12-04 14:10:00,56.14,56.22,56.13,56.21,8242.0,48.647,48.7163,48.6383,48.7077,8242.0
2020-12-04 14:15:00,56.24,56.28,56.19,56.23,14941.0,48.7336,48.7683,48.6903,48.725,14941.0
2020-12-04 14:20:00,56.22,56.25,56.18,56.22,10766.0,48.7163,48.7423,48.6817,48.7163,10766.0
2020-12-04 14:25:00,56.2,56.2,56.13,56.16,15235.0,48.699,48.699,48.6383,48.6643,15235.0
2020-12-04 14:30:00,56.16,56.28,56.16,56.24,23057.0,48.6643,48.7683,48.6643,48.7336,23057.0
2020-12-04 14:35:00,56.23,56.39,56.23,56.39,12094.0,48.725,48.8636,48.725,48.8636,12094.0
2020-12-04 14:40:00,56.37,56.73,56.36,56.73,35278.0,48.8463,49.1582,48.8376,49.1582,35278.0
2020-12-04 14:45:00,56.7,56.77,56.66,56.7,23672.0,49.1323,49.1929,49.0976,49.1323,23672.0
2020-12-04 14:50:00,56.67,56.76,56.54,56.57,33229.0,49.1063,49.1842,48.9936,49.0196,33229.0
2020-12-04 14:55:00,56.58,56.64,56.56,56.61,17185.0,49.0283,49.0803,49.0109,49.0543,17185.0
2020-12-04 15:00:00,56.63,56.64,56.45,56.54,49387.0,49.0716,49.0803,48.9156,48.9936,49387.0
2020-12-04 15:05:00,56.53,56.57,56.38,56.44,18872.0,48.9849,49.0196,48.855,48.907,18872.0
2020-12-04 15:10:00,56.43,56.43,56.29,56.3,19549.0,48.8983,48.8983,48.777,48.7856,19549.0
2020-12-04 15:15:00,56.3,56.33,56.18,56.33,13439.0,48.7856,48.8116,48.6817,48.8116,13439.0
2020-12-04 15:20:00,56.31,56.35,56.28,56.33,12868.0,48.7943,48.829,48.7683,48.8116,12868.0
2020-12-04 15:25:00,56.34,56.38,56.28,56.35,15699.0,48.8203,48.855,48.7683,48.829,15699.0
2020-12-04 15:30:00,56.35,56.42,56.34,56.41,16945.0,48.829,48.8896,48.8203,48.881,16945.0
2020-12-04 15:35:00,56.4,56.4,56.33,56.34,34654.0,48.8723,48.8723,48.8116,48.8203,34654.0
2020-12-04 15:40:00,56.35,56.41,56.33,56.37,21026.0,48.829,48.881,48.8116,48.8463,21026.0
2020-12-04 15:45:00,56.39,56.42,56.32,56.33,35687.0,48.8636,48.8896,48.803,48.8116,35687.0
2020-12-04 15:50:00,56.34,56.35,56.23,56.25,66335.0,48.8203,48.829,48.725,48.7423,66335.0
2020-12-04 15:55:00,56.24,56.25,56.15,56.16,116666.0,48.7336,48.7423,48.6557,48.6643,116666.0
2020-12-07 09:30:00,56.0,56.16,55.35,55.48,116495.0,48.5257,48.6643,47.9624,48.0751,116495.0
2020-12-07 09:35:00,55.41,55.68,55.15,55.17,16736.0,48.0144,48.2484,47.7891,47.8065,16736.0
2020-12-07 09:40:00,55.16,55.27,54.8,54.84,61164.0,47.7978,47.8931,47.4858,47.5205,61164.0
2020-12-07 09:45:00,54.84,54.96,54.66,54.73,41164.0,47.5205,47.6245,47.3645,47.4252,41164.0
2020-12-07 09:50:00,54.73,54.89,54.65,54.85,46709.0,47.4252,47.5638,47.3559,47.5292,46709.0
2020-12-07 09:55:00,54.84,54.94,54.56,54.66,37664.0,47.5205,47.6072,47.2779,47.3645,37664.0
2020-12-07 10:00:00,54.66,54.74,54.34,54.6,75903.0,47.3645,47.4339,47.0872,47.3125,75903.0
2020-12-07 10:05:00,54.66,54.91,54.64,54.68,19215.0,47.3645,47.5812,47.3472,47.3819,19215.0
2020-12-07 10:10:00,54.71,54.98,54.69,54.93,20506.0,47.4079,47.6418,47.3905,47.5985,20506.0
2020-12-07 10:15:00,54.92,55.0,54.51,54.66,20811.0,47.5898,47.6591,47.2346,47.3645,20811.0
2020-12-07 10:20:00,54.6,54.72,54.51,54.61,22832.0,47.3125,47.4165,47.2346,47.3212,22832.0
2020-12-07 10:25:00,54.68,54.68,54.44,54.49,24434.0,47.3819,47.3819,47.1739,47.2172,24434.0
2020-12-07 10:30:00,54.45,54.57,54.36,54.36,18997.0,47.1826,47.2865,47.1046,47.1046,18997.0
2020-12-07 10:35:00,54.36,54.47,54.13,54.17,38998.0,47.1046,47.1999,46.9053,46.9399,38998.0
2020-12-07 10:40:00,54.17,54.24,54.04,54.13,41183.0,46.9399,47.0006,46.8273,46.9053,41183.0
2020-12-07 10:45:00,54.13,54.22,54.0,54.2,31802.0,46.9053,46.9833,46.7926,46.9659,31802.0
2020-12-07 10:50:00,54.2,54.36,54.14,54.24,27310.0,46.9659,47.1046,46.9139,47.0006,27310.0
2020-12-07 10:55:00,54.25,54.27,54.11,54.2,23539.0,47.0093,47.0266,46.8879,46.9659,23539.0
2020-12-07 11:00:00,54.19,54.44,54.18,54.4,29305.0,46.9573,47.1739,46.9486,47.1392,29305.0
2020-12-07 11:05:00,54.4,54.4,54.18,54.18,14915.0,47.1392,47.1392,46.9486,46.9486,14915.0
2020-12-07 11:10:00,54.22,54.25,54.12,54.18,10845.0,46.9833,47.0093,46.8966,46.9486,10845.0
2020-12-07 11:15:00,54.18,54.28,54.12,54.15,19920.0,46.9486,47.0352,46.8966,46.9226,19920.0
2020-12-07 11:20:00,54.14,54.15,54.07,54.09,12780.0,46.9139,46.9226,46.8533,46.8706,12780.0
2020-12-07 11:25:00,54.11,54.12,53.96,54.06,49259.0,46.8879,46.8966,46.758,46.8446,49259.0
2020-12-07 11:30:00,54.06,54.21,54.03,54.13,26818.0,46.8446,46.9746,46.8186,46.9053,26818.0
2020-12-07 11:35:00,54.16,54.32,54.15,54.31,17856.0,46.9313,47.0699,46.9226,47.0612,17856.0
2020-12-07 11:40:00,54.3,54.5,54.27,54.5,24007.0,47.0526,47.2259,47.0266,47.2259,24007.0
2020-12-07 11:45:00,54.5,54.69,54.48,54.56,30478.0,47.2259,47.3905,47.2086,47.2779,30478.0
2020-12-07 11:50:00,54.52,54.64,54.49,54.61,18065.0,47.2432,47.3472,47.2172,47.3212,18065.0
2020-12-07 11:55:00,54.61,54.78,54.59,54.78,15595.0,47.3212,47.4685,47.3039,47.4685,15595.0
2020-12-07 12:00:00,54.75,54.95,54.74,54.93,20894.0,47.4425,47.6158,47.4339,47.5985,20894.0
2020-12-07 12:05:00,54.95,55.25,54.87,55.23,47701.0,47.6158,47.8758,47.5465,47.8585,47701.0
2020-12-07 12:10:00,55.21,55.38,55.21,55.34,35762.0,47.8411,47.9884,47.8411,47.9538,35762.0
2020-12-07 12:15:00,55.35,55.45,55.25,55.33,39159.0,47.9624,48.0491,47.8758,47.9451,39159.0
2020-12-07 12:20:00,55.35,55.35,55.17,55.17,20844.0,47.9624,47.9624,47.8065,47.8065,20844.0
2020-12-07 12:25:00,55.18,55.24,55.05,55.12,18887.0,47.8151,47.8671,47.7025,47.7631,18887.0
2020-12-07 12:30:00,55.1,55.15,55.06,55.06,14895.0,47.7458,47.7891,47.7111,47.7111,14895.0
2020-12-07 12:35:00,55.07,55.15,55.06,55.06,13385.0,47.7198,47.7891,47.7111,47.7111,13385.0
2020-12-07 12:40:00,55.08,55.08,54.95,55.0,10531.0,47.7285,47.7285,47.6158,47.6591,10531.0
2020-12-07 12:45:00,54.99,55.04,54.94,54.94,11938.0,47.6505,47.6938,47.6072,47.6072,11938.0
2020-12-07 12:50:00,54.93,54.94,54.76,54.79,20902.0,47.5985,47.6072,47.4512,47.4772,20902.0
2020-12-07 12:55:00,54.77,54.8,54.65,54.7,30795.0,47.4598,47.4858,47.3559,47.3992,30795.0
2020-12-07 13:00:00,54.7,54.95,54.69,54.95,22489.0,47.3992,47.6158,47.3905,47.6158,22489.0
2020-12-07 13:05:00,54.92,55.04,54.9,55.02,20619.0,47.5898,47.6938,47.5725,47.6765,20619.0
2020-12-07 13:10:00,55.03,55.18,55.01,55.17,28266.0,47.6851,47.8151,47.6678,47.8065,28266.0
2020-12-07 13:15:00,55.12,55.24,55.1,55.1,11033.0,47.7631,47.8671,47.7458,47.7458,11033.0
2020-12-07 13:20:00,55.12,55.13,54.91,54.95,16253.0,47.7631,47.7718,47.5812,47.6158,16253.0
2020-12-07 13:25:00,54.94,55.02,54.94,54.97,10780.0,47.6072,47.6765,47.6072,47.6332,10780.0
2020-12-07 13:30:00,54.97,55.17,54.95,55.17,9957.0,47.6332,47.8065,47.6158,47.8065,9957.0
2020-12-07 13:35:00,55.15,55.23,55.04,55.08,24088.0,47.7891,47.8585,47.6938,47.7285,24088.0
2020-12-07 13:40:00,55.04,55.28,55.03,55.12,35641.0,47.6938,47.9018,47.6851,47.7631,35641.0
2020-12-07 13:45:00,55.1,55.22,55.03,55.22,14444.0,47.7458,47.8498,47.6851,47.8498,14444.0
2020-12-07 13:50:00,55.24,55.24,55.06,55.09,14628.0,47.8671,47.8671,47.7111,47.7371,14628.0
2020-12-07 13:55:00,55.08,55.12,55.0,55.07,11380.0,47.7285,47.7631,47.6591,47.7198,11380.0
2020-12-07 14:00:00,55.06,55.08,54.94,55.07,6171.0,47.7111,47.7285,47.6072,47.7198,6171.0
2020-12-07 14:05:00,55.08,55.22,55.08,55.22,13429.0,47.7285,47.8498,47.7285,47.8498,13429.0
2020-12-07 14:10:00,55.22,55.33,55.14,55.22,15644.0,47.8498,47.9451,47.7805,47.8498,15644.0
2020-12-07 14:15:00,55.21,55.31,55.14,55.31,7064.0,47.8411,47.9278,47.7805,47.9278,7064.0
2020-12-07 14:20:00,55.32,55.32,55.24,55.3,6915.0,47.9364,47.9364,47.8671,47.9191,6915.0
2020-12-07 14:25:00,55.32,55.41,55.28,55.4,10644.0,47.9364,48.0144,47.9018,48.0058,10644.0
2020-12-07 14:30:00,55.4,55.45,55.29,55.3,11586.0,48.0058,48.0491,47.9104,47.9191,11586.0
2020-12-07 14:35:00,55.31,55.34,55.25,55.32,8957.0,47.9278,47.9538,47.8758,47.9364,8957.0
2020-12-07 14:40:00,55.28,55.32,55.13,55.21,27172.0,47.9018,47.9364,47.7718,47.8411,27172.0
2020-12-07 14:45:00,55.18,55.25,55.16,55.18,8586.0,47.8151,47.8758,47.7978,47.8151,8586.0
2020-12-07 14:50:00,55.19,55.19,55.13,55.16,11779.0,47.8238,47.8238,47.7718,47.7978,11779.0
2020-12-07 14:55:00,55.14,55.23,55.13,55.16,16158.0,47.7805,47.8585,47.7718,47.7978,16158.0
2020-12-07 15:00:00,55.17,55.3,55.16,55.21,15235.0,47.8065,47.9191,47.7978,47.8411,15235.0
2020-12-07 15:05:00,55.23,55.27,55.17,55.27,8128.0,47.8585,47.8931,47.8065,47.8931,8128.0
2020-12-07 15:10:00,55.26,55.34,55.23,55.33,12539.0,47.8844,47.9538,47.8585,47.9451,12539.0
2020-12-07 15:15:00,55.34,55.42,55.31,55.42,13271.0,47.9538,48.0231,47.9278,48.0231,13271.0
2020-12-07 15:20:00,55.42,55.46,55.31,55.44,17796.0,48.0231,48.0578,47.9278,48.0404,17796.0
2020-12-07 15:25:00,55.44,55.62,55.42,55.61,24104.0,48.0404,48.1964,48.0231,48.1877,24104.0
2020-12-07 15:30:00,55.61,55.64,55.5,55.52,26880.0,48.1877,48.2137,48.0924,48.1097,26880.0
2020-12-07 15:35:00,55.52,55.52,55.35,55.47,59847.0,48.1097,48.1097,47.9624,48.0664,59847.0
2020-12-07 15:40:00,55.45,55.54,55.41,55.44,41561.0,48.0491,48.1271,48.0144,48.0404,41561.0
2020-12-07 15:45:00,55.43,55.51,55.3,55.33,51445.0,48.0318,48.1011,47.9191,47.9451,51445.0
2020-12-07 15:50:00,55.32,55.51,55.32,55.47,46716.0,47.9364,48.1011,47.9364,48.0664,46716.0
2020-12-07 15:55:00,55.46,55.53,55.45,55.52,84411.0,48.0578,48.1184,48.0491,48.1097,84411.0
2020-12-08 09:30:00,55.77,55.8,55.52,55.68,13062.0,48.3264,48.3524,48.1097,48.2484,13062.0
2020-12-08 09:35:00,55.68,55.84,55.52,55.53,8853.0,48.2484,48.387,48.1097,48.1184,8853.0
2020-12-08 09:40:00,55.53,55.53,55.26,55.53,7673.0,48.1184,48.1184,47.8844,48.1184,7673.0
2020-12-08 09:45:00,55.51,55.51,55.24,55.25,6193.0,48.1011,48.1011,47.8671,47.8758,6193.0
2020-12-08 09:50:00,55.26,55.26,55.21,55.25,1470.0,47.8844,47.8844,47.8411,47.8758,1470.0
2020-12-08 09:55:00,55.26,55.36,55.2,55.27,7501.0,47.8844,47.9711,47.8325,47.8931,7501.0
2020-12-08 10:00:00,55.27,55.68,55.26,55.68,8804.0,47.8931,48.2484,47.8844,48.2484,8804.0
2020-12-08 10:05:00,55.73,55.81,55.68,55.73,14067.0,48.2917,48.361,48.2484,48.2917,14067.0
2020-12-08 10:10:00,55.8,55.85,55.64,55.64,6032.0,48.3524,48.3957,48.2137,48.2137,6032.0
2020-12-08 10:15:00,55.63,55.63,55.45,55.45,3824.0,48.2051,48.2051,48.0491,48.0491,3824.0
2020-12-08 10:20:00,55.42,55.45,55.09,55.22,1773773.0,48.0231,48.0491,47.7371,47.8498,1773773.0
2020-12-08 10:25:00,55.23,55.61,55.22,55.6,293481.0,47.8585,48.1877,47.8498,48.1791,293481.0
2020-12-08 10:30:00,55.61,55.9,55.56,55.9,21928.0,48.1877,48.439,48.1444,48.439,21928.0
2020-12-08 10:35:00,55.91,56.1,55.89,56.08,35107.0,48.4477,48.6123,48.4304,48.595,35107.0
2020-12-08 10:40:00,56.09,56.1,55.93,56.05,9100.0,48.6037,48.6123,48.465,48.569,9100.0
2020-12-08 10:45:00,56.05,56.21,56.02,56.07,12404.0,48.569,48.7077,48.543,48.5863,12404.0
2020-12-08 10:50:00,56.07,56.17,56.05,56.11,12437.0,48.5863,48.673,48.569,48.621,12437.0
2020-12-08 10:55:00,56.06,56.18,55.98,56.16,17592.0,48.5777,48.6817,48.5083,48.6643,17592.0
2020-12-08 11:00:00,56.1,56.18,56.01,56.09,14453.0,48.6123,48.6817,48.5343,48.6037,14453.0
2020-12-08 11:05:00,56.13,56.15,55.86,55.98,20569.0,48.6383,48.6557,48.4044,48.5083,20569.0
2020-12-08 11:10:00,56.0,56.12,55.91,56.04,12491.0,48.5257,48.6297,48.4477,48.5603,12491.0
2020-12-08 11:15:00,56.08,56.21,56.03,56.07,14750.0,48.595,48.7077,48.5517,48.5863,14750.0
2020-12-08 11:20:00,56.05,56.12,56.02,56.08,10360.0,48.569,48.6297,48.543,48.595,10360.0
2020-12-08 11:25:00,56.09,56.11,55.97,56.08,12758.0,48.6037,48.621,48.4997,48.595,12758.0
2020-12-08 11:30:00,56.12,56.21,56.06,56.15,13838.0,48.6297,48.7077,48.5777,48.6557,13838.0
2020-12-08 11:35:00,56.2,56.36,56.19,56.24,16706.0,48.699,48.8376,48.6903,48.7336,16706.0
2020-12-08 11:40:00,56.21,56.3,56.19,56.26,4844.0,48.7077,48.7856,48.6903,48.751,4844.0
2020-12-08 11:45:00,56.26,56.35,56.22,56.22,7333.0,48.751,48.829,48.7163,48.7163,7333.0
2020-12-08 11:50:00,56.23,56.32,56.21,56.24,4939.0,48.725,48.803,48.7077,48.7336,4939.0
2020-12-08 11:55:00,56.24,56.24,56.14,56.16,5485.0,48.7336,48.7336,48.647,48.6643,5485.0
2020-12-08 12:00:00,56.15,56.15,56.01,56.04,3685.0,48.6557,48.6557,48.5343,48.5603,3685.0
2020-12-08 12:05:00,56.04,56.05,55.91,55.94,9817.0,48.5603,48.569,48.4477,48.4737,9817.0
2020-12-08 12:10:00,55.97,55.97,55.83,55.88,4995.0,48.4997,48.4997,48.3784,48.4217,4995.0
2020-12-08 12:15:00,55.86,55.88,55.61,55.63,55407.0,48.4044,48.4217,48.1877,48.2051,55407.0
2020-12-08 12:20:00,55.64,55.82,55.62,55.82,7559.0,48.2137,48.3697,48.1964,48.3697,7559.0
2020-12-08 12:25:00,55.79,55.99,55.79,55.9,10786.0,48.3437,48.517,48.3437,48.439,10786.0
2020-12-08 12:30:00,55.93,55.93,55.83,55.88,3298.0,48.465,48.465,48.3784,48.4217,3298.0
2020-12-08 12:35:00,55.88,55.95,55.82,55.83,5386.0,48.4217,48.4824,48.3697,48.3784,5386.0
2020-12-08 12:40:00,55.79,55.82,55.64,55.74,7601.0,48.3437,48.3697,48.2137,48.3004,7601.0
2020-12-08 12:45:00,55.75,55.75,55.61,55.65,4105.0,48.309,48.309,48.1877,48.2224,4105.0
2020-12-08 12:50:00,55.64,55.69,55.62,55.63,2871.0,48.2137,48.2571,48.1964,48.2051,2871.0
2020-12-08 12:55:00,55.61,55.68,55.59,55.68,4608.0,48.1877,48.2484,48.1704,48.2484,4608.0
2020-12-08 13:00:00,55.67,55.76,55.67,55.7,3806.0,48.2397,48.3177,48.2397,48.2657,3806.0
2020-12-08 13:05:00,55.75,55.75,55.59,55.61,6725.0,48.309,48.309,48.1704,48.1877,6725.0
2020-12-08 13:10:00,55.61,55.71,55.59,55.62,4247.0,48.1877,48.2744,48.1704,48.1964,4247.0
2020-12-08 13:15:00,55.63,55.73,55.62,55.69,8132.0,48.2051,48.2917,48.1964,48.2571,8132.0
2020-12-08 13:20:00,55.7,55.92,55.69,55.92,5671.0,48.2657,48.4564,48.2571,48.4564,5671.0
2020-12-08 13:25:00,55.92,56.0,55.84,55.94,6099.0,48.4564,48.5257,48.387,48.4737,6099.0
2020-12-08 13:30:00,55.93,56.05,55.9,56.05,7288.0,48.465,48.569,48.439,48.569,7288.0
2020-12-08 13:35:00,56.08,56.16,56.02,56.13,4600.0,48.595,48.6643,48.543,48.6383,4600.0
2020-12-08 13:40:00,56.16,56.19,56.09,56.19,6969.0,48.6643,48.6903,48.6037,48.6903,6969.0
2020-12-08 13:45:00,56.15,56.16,56.09,56.13,4767.0,48.6557,48.6643,48.6037,48.6383,4767.0
2020-12-08 13:50:00,56.14,56.14,56.04,56.04,6184.0,48.647,48.647,48.5603,48.5603,6184.0
2020-12-08 13:55:00,56.02,56.08,55.97,56.0,9614.0,48.543,48.595,48.4997,48.5257,9614.0
2020-12-08 14:00:00,55.98,56.01,55.91,55.97,5513.0,48.5083,48.5343,48.4477,48.4997,5513.0
2020-12-08 14:05:00,56.0,56.11,56.0,56.11,6210.0,48.5257,48.621,48.5257,48.621,6210.0
2020-12-08 14:10:00,56.11,56.15,56.05,56.1,10923.0,48.621,48.6557,48.569,48.6123,10923.0
2020-12-08 14:15:00,56.08,56.15,56.01,56.15,9271.0,48.595,48.6557,48.5343,48.6557,9271.0
2020-12-08 14:20:00,56.17,56.18,56.09,56.16,13682.0,48.673,48.6817,48.6037,48.6643,13682.0
2020-12-08 14:25:00,56.16,56.2,56.09,56.1,11863.0,48.6643,48.699,48.6037,48.6123,11863.0
2020-12-08 14:30:00,56.1,56.16,56.08,56.13,14542.0,48.6123,48.6643,48.595,48.6383,14542.0
2020-12-08 14:35:00,56.14,56.14,56.01,56.06,9543.0,48.647,48.647,48.5343,48.5777,9543.0
2020-12-08 14:40:00,56.08,56.19,56.08,56.17,10006.0,48.595,48.6903,48.595,48.673,10006.0
2020-12-08 14:45:00,56.18,56.2,56.05,56.1,13654.0,48.6817,48.699,48.569,48.6123,13654.0
2020-12-08 14:50:00,56.12,56.12,56.06,56.08,12503.0,48.6297,48.6297,48.5777,48.595,12503.0
2020-12-08 14:55:00,56.06,56.12,56.0,56.04,18402.0,48.5777,48.6297,48.5257,48.5603,18402.0
2020-12-08 15:00:00,56.05,56.12,56.04,56.06,9928.0,48.569,48.6297,48.5603,48.5777,9928.0
2020-12-08 15:05:00,56.05,56.08,55.95,55.97,11822.0,48.569,48.595,48.4824,48.4997,11822.0
2020-12-08 15:10:00,55.98,55.98,55.88,55.91,10926.0,48.5083,48.5083,48.4217,48.4477,10926.0
2020-12-08 15:15:00,55.9,56.07,55.89,56.07,8265.0,48.439,48.5863,48.4304,48.5863,8265.0
2020-12-08 15:20:00,56.06,56.06,55.94,55.99,12608.0,48.5777,48.5777,48.4737,48.517,12608.0
2020-12-08 15:25:00,55.98,56.1,55.98,56.04,11972.0,48.5083,48.6123,48.5083,48.5603,11972.0
2020-12-08 15:30:00,56.03,56.13,56.02,56.08,27954.0,48.5517,48.6383,48.543,48.595,27954.0
2020-12-08 15:35:00,56.07,56.09,56.02,56.09,22530.0,48.5863,48.6037,48.543,48.6037,22530.0
2020-12-08 15:40:00,56.07,56.19,56.05,56.15,24006.0,48.5863,48.6903,48.569,48.6557,24006.0
2020-12-08 15:45:00,56.14,56.14,56.06,56.08,26097.0,48.647,48.647,48.5777,48.595,26097.0
2020-12-08 15:50:00,56.07,56.16,56.07,56.1,55576.0,48.5863,48.6643,48.5863,48.6123,55576.0
2020-12-08 15:55:00,56.1,56.14,56.01,56.13,97425.0,48.6123,48.647,48.5343,48.6383,97425.0
2020-12-09 09:30:00,56.47,56.92,56.27,56.27,47192.0,48.9329,49.3229,48.7596,48.7596,47192.0
2020-12-09 09:35:00,56.25,56.38,55.88,55.98,68861.0,48.7423,48.855,48.4217,48.5083,68861.0
2020-12-09 09:40:00,55.95,56.1,55.76,55.78,124822.0,48.4824,48.6123,48.3177,48.335,124822.0
2020-12-09 09:45:00,55.78,55.82,55.53,55.53,25778.0,48.335,48.3697,48.1184,48.1184,25778.0
2020-12-09 09:50:00,55.6,55.78,55.48,55.78,29320.0,48.1791,48.335,48.0751,48.335,29320.0
2020-12-09 09:55:00,55.73,55.89,55.69,55.81,42678.0,48.2917,48.4304,48.2571,48.361,42678.0
2020-12-09 10:00:00,55.82,56.02,55.64,55.74,73400.0,48.3697,48.543,48.2137,48.3004,73400.0
2020-12-09 10:05:00,55.74,55.75,55.32,55.33,14348.0,48.3004,48.309,47.9364,47.9451,14348.0
2020-12-09 10:10:00,55.45,55.62,55.22,55.29,14528.0,48.0491,48.1964,47.8498,47.9104,14528.0
2020-12-09 10:15:00,55.33,55.54,55.1,55.44,113037.0,47.9451,48.1271,47.7458,48.0404,113037.0
2020-12-09 10:20:00,55.4,55.4,55.24,55.37,10448.0,48.0058,48.0058,47.8671,47.9798,10448.0
2020-12-09 10:25:00,55.37,55.5,55.29,55.29,77001.0,47.9798,48.0924,47.9104,47.9104,77001.0
2020-12-09 10:30:00,55.28,55.56,55.22,55.5,63908.0,47.9018,48.1444,47.8498,48.0924,63908.0
2020-12-09 10:35:00,55.51,55.61,55.45,55.61,16460.0,48.1011,48.1877,48.0491,48.1877,16460.0
2020-12-09 10:40:00,55.58,55.65,55.52,55.65,78444.0,48.1617,48.2224,48.1097,48.2224,78444.0
2020-12-09 10:45:00,55.62,55.76,55.59,55.7,28172.0,48.1964,48.3177,48.1704,48.2657,28172.0
2020-12-09 10:50:00,55.69,55.73,55.38,55.38,46621.0,48.2571,48.2917,47.9884,47.9884,46621.0
2020-12-09 10:55:00,55.38,55.49,54.83,54.97,71688.0,47.9884,48.0837,47.5118,47.6332,71688.0
2020-12-09 11:00:00,54.97,55.12,54.96,55.03,13126.0,47.6332,47.7631,47.6245,47.6851,13126.0
2020-12-09 11:05:00,55.03,55.06,54.88,54.93,26869.0,47.6851,47.7111,47.5552,47.5985,26869.0
2020-12-09 11:10:00,54.94,54.99,54.88,54.94,47032.0,47.6072,47.6505,47.5552,47.6072,47032.0
2020-12-09 11:15:00,54.93,54.96,54.82,54.82,22965.0,47.5985,47.6245,47.5032,47.5032,22965.0
2020-12-09 11:20:00,54.83,54.98,54.83,54.93,51415.0,47.5118,47.6418,47.5118,47.5985,51415.0
2020-12-09 11:25:00,54.91,55.0,54.89,54.99,15025.0,47.5812,47.6591,47.5638,47.6505,15025.0
2020-12-09 11:30:00,54.96,55.05,54.94,54.96,13681.0,47.6245,47.7025,47.6072,47.6245,13681.0
2020-12-09 11:35:00,54.93,54.93,54.73,54.81,68274.0,47.5985,47.5985,47.4252,47.4945,68274.0
2020-12-09 11:40:00,54.77,54.77,54.52,54.54,20927.0,47.4598,47.4598,47.2432,47.2605,20927.0
2020-12-09 11:45:00,54.54,54.75,54.51,54.71,8193.0,47.2605,47.4425,47.2346,47.4079,8193.0
2020-12-09 11:50:00,54.75,54.75,54.59,54.69,12109.0,47.4425,47.4425,47.3039,47.3905,12109.0
2020-12-09 11:55:00,54.68,54.85,54.62,54.68,11075.0,47.3819,47.5292,47.3299,47.3819,11075.0
2020-12-09 12:00:00,54.69,54.74,54.6,54.6,64528.0,47.3905,47.4339,47.3125,47.3125,64528.0
2020-12-09 12:05:00,54.58,54.63,54.47,54.5,91637.0,47.2952,47.3385,47.1999,47.2259,91637.0
2020-12-09 12:10:00,54.47,54.58,54.47,54.5,17525.0,47.1999,47.2952,47.1999,47.2259,17525.0
2020-12-09 12:15:00,54.5,54.52,54.4,54.4,24508.0,47.2259,47.2432,47.1392,47.1392,24508.0
2020-12-09 12:20:00,54.4,54.45,54.35,54.38,22166.0,47.1392,47.1826,47.0959,47.1219,22166.0
2020-12-09 12:25:00,54.38,54.75,54.37,54.75,34912.0,47.1219,47.4425,47.1132,47.4425,34912.0
2020-12-09 12:30:00,54.7,54.78,54.5,54.5,11932.0,47.3992,47.4685,47.2259,47.2259,11932.0
2020-12-09 12:35:00,54.51,54.51,54.3,54.3,18650.0,47.2346,47.2346,47.0526,47.0526,18650.0
2020-12-09 12:40:00,54.3,54.34,54.19,54.19,9795.0,47.0526,47.0872,46.9573,46.9573,9795.0
2020-12-09 12:45:00,54.18,54.2,53.86,53.9,29840.0,46.9486,46.9659,46.6713,46.706,29840.0
2020-12-09 12:50:00,53.9,54.0,53.59,53.96,60086.0,46.706,46.7926,46.4373,46.758,60086.0
2020-12-09 12:55:00,53.97,53.97,53.78,53.97,26996.0,46.7666,46.7666,46.602,46.7666,26996.0
2020-12-09 13:00:00,53.95,53.97,53.84,53.88,16900.0,46.7493,46.7666,46.654,46.6886,16900.0
2020-12-09 13:05:00,53.88,54.17,53.87,54.17,13680.0,46.6886,46.9399,46.68,46.9399,13680.0
2020-12-09 13:10:00,54.19,54.25,54.09,54.22,24038.0,46.9573,47.0093,46.8706,46.9833,24038.0
2020-12-09 13:15:00,54.22,54.35,54.18,54.24,31826.0,46.9833,47.0959,46.9486,47.0006,31826.0
2020-12-09 13:20:00,54.25,54.26,54.17,54.19,11261.0,47.0093,47.0179,46.9399,46.9573,11261.0
2020-12-09 13:25:00,54.19,54.22,54.01,54.01,15949.0,46.9573,46.9833,46.8013,46.8013,15949.0
2020-12-09 13:30:00,53.95,53.98,53.8,53.8,37501.0,46.7493,46.7753,46.6193,46.6193,37501.0
2020-12-09 13:35:00,53.77,53.86,53.69,53.78,52285.0,46.5933,46.6713,46.524,46.602,52285.0
2020-12-09 13:40:00,53.79,53.9,53.71,53.8,16620.0,46.6106,46.706,46.5413,46.6193,16620.0
2020-12-09 13:45:00,53.8,53.81,53.69,53.8,16715.0,46.6193,46.628,46.524,46.6193,16715.0
2020-12-09 13:50:00,53.78,53.8,53.68,53.73,13880.0,46.602,46.6193,46.5153,46.5587,13880.0
2020-12-09 13:55:00,53.73,53.79,53.66,53.66,45452.0,46.5587,46.6106,46.498,46.498,45452.0
2020-12-09 14:00:00,53.69,53.91,53.68,53.91,20222.0,46.524,46.7146,46.5153,46.7146,20222.0
2020-12-09 14:05:00,53.91,54.13,53.9,54.13,12793.0,46.7146,46.9053,46.706,46.9053,12793.0
2020-12-09 14:10:00,54.15,54.22,54.07,54.16,27247.0,46.9226,46.9833,46.8533,46.9313,27247.0
2020-12-09 14:15:00,54.13,54.3,54.03,54.3,63090.0,46.9053,47.0526,46.8186,47.0526,63090.0
2020-12-09 14:20:00,54.31,54.57,54.29,54.54,25111.0,47.0612,47.2865,47.0439,47.2605,25111.0
2020-12-09 14:25:00,54.54,54.57,54.39,54.39,14790.0,47.2605,47.2865,47.1306,47.1306,14790.0
2020-12-09 14:30:00,54.36,54.53,54.22,54.5,14694.0,47.1046,47.2519,46.9833,47.2259,14694.0
2020-12-09 14:35:00,54.52,54.58,54.47,54.53,17668.0,47.2432,47.2952,47.1999,47.2519,17668.0
2020-12-09 14:40:00,54.5,54.52,54.43,54.43,12914.0,47.2259,47.2432,47.1652,47.1652,12914.0
2020-12-09 14:45:00,54.45,54.66,54.44,54.58,21714.0,47.1826,47.3645,47.1739,47.2952,21714.0
2020-12-09 14:50:00,54.57,54.64,54.54,54.55,21789.0,47.2865,47.3472,47.2605,47.2692,21789.0
2020-12-09 14:55:00,54.58,54.79,54.55,54.79,47439.0,47.2952,47.4772,47.2692,47.4772,47439.0
2020-12-09 15:00:00,54.76,54.95,54.66,54.82,64975.0,47.4512,47.6158,47.3645,47.5032,64975.0
2020-12-09 15:05:00,54.83,55.0,54.81,54.94,24844.0,47.5118,47.6591,47.4945,47.6072,24844.0
2020-12-09 15:10:00,54.96,54.99,54.85,54.87,16195.0,47.6245,47.6505,47.5292,47.5465,16195.0
2020-12-09 15:15:00,54.84,54.87,54.67,54.86,41448.0,47.5205,47.5465,47.3732,47.5378,41448.0
2020-12-09 15:20:00,54.86,54.87,54.68,54.69,24862.0,47.5378,47.5465,47.3819,47.3905,24862.0
2020-12-09 15:25:00,54.71,54.73,54.46,54.48,24443.0,47.4079,47.4252,47.1912,47.2086,24443.0
2020-12-09 15:30:00,54.49,54.51,54.27,54.32,49999.0,47.2172,47.2346,47.0266,47.0699,49999.0
2020-12-09 15:35:00,54.31,54.41,54.25,54.41,27887.0,47.0612,47.1479,47.0093,47.1479,27887.0
2020-12-09 15:40:00,54.41,54.5,54.36,54.44,29568.0,47.1479,47.2259,47.1046,47.1739,29568.0
2020-12-09 15:45:00,54.42,54.56,54.41,54.46,53219.0,47.1566,47.2779,47.1479,47.1912,53219.0
2020-12-09 15:50:00,54.48,54.54,54.46,54.54,58056.0,47.2086,47.2605,47.1912,47.2605,58056.0
2020-12-09 15:55:00,54.54,54.6,54.32,54.47,207547.0,47.2605,47.3125,47.0699,47.1999,207547.0
2020-12-10 09:30:00,53.6,53.75,53.36,53.48,37441.0,46.7119,46.8426,46.5027,46.6073,37441.0
2020-12-10 09:35:00,53.48,53.54,53.14,53.53,63961.0,46.6073,46.6596,46.311,46.6509,63961.0
2020-12-10 09:40:00,53.54,53.85,53.41,53.5,55156.0,46.6596,46.9298,46.5463,46.6247,55156.0
2020-12-10 09:45:00,53.48,53.7,53.38,53.68,16553.0,46.6073,46.799,46.5202,46.7816,16553.0
2020-12-10 09:50:00,53.74,54.31,53.74,53.94,91582.0,46.8339,47.3306,46.8339,47.0082,91582.0
2020-12-10 09:55:00,53.95,54.03,53.83,53.84,21925.0,47.0169,47.0866,46.9123,46.921,21925.0
2020-12-10 10:00:00,53.88,53.98,53.59,53.76,17175.0,46.9559,47.0431,46.7032,46.8513,17175.0
2020-12-10 10:05:00,53.79,53.99,53.72,53.92,50163.0,46.8775,47.0518,46.8165,46.9908,50163.0
2020-12-10 10:10:00,53.92,54.04,53.79,53.96,33177.0,46.9908,47.0953,46.8775,47.0256,33177.0
2020-12-10 10:15:00,53.96,54.17,53.92,54.17,24091.0,47.0256,47.2086,46.9908,47.2086,24091.0
2020-12-10 10:20:00,54.16,54.19,54.01,54.05,4929.0,47.1999,47.2261,47.0692,47.1041,4929.0
2020-12-10 10:25:00,54.01,54.03,53.88,54.03,12157.0,47.0692,47.0866,46.9559,47.0866,12157.0
2020-12-10 10:30:00,54.03,54.06,53.88,53.94,9874.0,47.0866,47.1128,46.9559,47.0082,9874.0
2020-12-10 10:35:00,53.91,54.01,53.88,53.88,15715.0,46.982,47.0692,46.9559,46.9559,15715.0
2020-12-10 10:40:00,53.88,53.95,53.84,53.95,12271.0,46.9559,47.0169,46.921,47.0169,12271.0
2020-12-10 10:45:00,53.93,53.98,53.88,53.88,12708.0,46.9995,47.0431,46.9559,46.9559,12708.0
2020-12-10 10:50:00,53.88,53.98,53.88,53.98,29370.0,46.9559,47.0431,46.9559,47.0431,29370.0
2020-12-10 10:55:00,53.98,53.98,53.87,53.9,23224.0,47.0431,47.0431,46.9472,46.9733,23224.0
2020-12-10 11:00:00,53.93,54.03,53.87,54.0,12594.0,46.9995,47.0866,46.9472,47.0605,12594.0
2020-12-10 11:05:00,54.03,54.05,53.97,53.98,15142.0,47.0866,47.1041,47.0343,47.0431,15142.0
2020-12-10 11:10:00,53.98,53.99,53.91,53.95,9839.0,47.0431,47.0518,46.982,47.0169,9839.0
2020-12-10 11:15:00,53.93,54.08,53.9,54.04,30089.0,46.9995,47.1302,46.9733,47.0953,30089.0
2020-12-10 11:20:00,54.06,54.1,53.98,54.01,16448.0,47.1128,47.1476,47.0431,47.0692,16448.0
2020-12-10 11:25:00,53.98,54.22,53.96,54.17,49677.0,47.0431,47.2522,47.0256,47.2086,49677.0
2020-12-10 11:30:00,54.1,54.17,54.0,54.17,26654.0,47.1476,47.2086,47.0605,47.2086,26654.0
2020-12-10 11:35:00,54.17,54.17,54.1,54.15,12982.0,47.2086,47.2086,47.1476,47.1912,12982.0
2020-12-10 11:40:00,54.13,54.34,54.13,54.29,28298.0,47.1738,47.3568,47.1738,47.3132,28298.0
2020-12-10 11:45:00,54.29,54.29,54.17,54.22,27075.0,47.3132,47.3132,47.2086,47.2522,27075.0
2020-12-10 11:50:00,54.18,54.25,54.18,54.23,9189.0,47.2174,47.2784,47.2174,47.2609,9189.0
2020-12-10 11:55:00,54.23,54.28,54.2,54.21,7932.0,47.2609,47.3045,47.2348,47.2435,7932.0
2020-12-10 12:00:00,54.23,54.46,54.23,54.44,9302.0,47.2609,47.4614,47.2609,47.4439,9302.0
2020-12-10 12:05:00,54.43,54.54,54.4,54.51,32084.0,47.4352,47.5311,47.4091,47.5049,32084.0
2020-12-10 12:10:00,54.51,54.58,54.48,54.54,8206.0,47.5049,47.5659,47.4788,47.5311,8206.0
2020-12-10 12:15:00,54.57,54.58,54.4,54.4,7010.0,47.5572,47.5659,47.4091,47.4091,7010.0
2020-12-10 12:20:00,54.44,54.54,54.4,54.52,10574.0,47.4439,47.5311,47.4091,47.5137,10574.0
2020-12-10 12:25:00,54.52,54.53,54.49,54.53,3363.0,47.5137,47.5224,47.4875,47.5224,3363.0
2020-12-10 12:30:00,54.55,54.63,54.55,54.58,6972.0,47.5398,47.6095,47.5398,47.5659,6972.0
2020-12-10 12:35:00,54.55,54.6,54.5,54.52,5889.0,47.5398,47.5834,47.4962,47.5137,5889.0
2020-12-10 12:40:00,54.57,54.65,54.57,54.62,4354.0,47.5572,47.627,47.5572,47.6008,4354.0
2020-12-10 12:45:00,54.63,54.63,54.56,54.57,3777.0,47.6095,47.6095,47.5485,47.5572,3777.0
2020-12-10 12:50:00,54.54,54.57,54.48,54.52,8022.0,47.5311,47.5572,47.4788,47.5137,8022.0
2020-12-10 12:55:00,54.49,54.52,54.43,54.52,4573.0,47.4875,47.5137,47.4352,47.5137,4573.0
2020-12-10 13:00:00,54.47,54.58,54.45,54.58,7341.0,47.4701,47.5659,47.4527,47.5659,7341.0
2020-12-10 13:05:00,54.53,54.74,54.53,54.7,11063.0,47.5224,47.7054,47.5224,47.6705,11063.0
2020-12-10 13:10:00,54.7,54.73,54.66,54.68,4830.0,47.6705,47.6967,47.6357,47.6531,4830.0
2020-12-10 13:15:00,54.66,54.7,54.65,54.7,2164.0,47.6357,47.6705,47.627,47.6705,2164.0
2020-12-10 13:20:00,54.7,54.8,54.69,54.8,10533.0,47.6705,47.7577,47.6618,47.7577,10533.0
2020-12-10 13:25:00,54.75,54.78,54.66,54.66,10533.0,47.7141,47.7402,47.6357,47.6357,10533.0
2020-12-10 13:30:00,54.67,54.7,54.53,54.55,4511.0,47.6444,47.6705,47.5224,47.5398,4511.0
2020-12-10 13:35:00,54.55,54.64,54.47,54.64,5808.0,47.5398,47.6182,47.4701,47.6182,5808.0
2020-12-10 13:40:00,54.62,54.62,54.56,54.58,4626.0,47.6008,47.6008,47.5485,47.5659,4626.0
2020-12-10 13:45:00,54.6,54.6,54.47,54.51,34380.0,47.5834,47.5834,47.4701,47.5049,34380.0
2020-12-10 13:50:00,54.48,54.72,54.48,54.67,7340.0,47.4788,47.688,47.4788,47.6444,7340.0
2020-12-10 13:55:00,54.66,54.68,54.56,54.66,7103.0,47.6357,47.6531,47.5485,47.6357,7103.0
2020-12-10 14:00:00,54.69,54.69,54.57,54.64,8674.0,47.6618,47.6618,47.5572,47.6182,8674.0
2020-12-10 14:05:00,54.62,54.67,54.61,54.67,3110.0,47.6008,47.6444,47.5921,47.6444,3110.0
2020-12-10 14:10:00,54.68,54.68,54.59,54.65,11036.0,47.6531,47.6531,47.5747,47.627,11036.0
2020-12-10 14:15:00,54.63,54.67,54.58,54.61,9792.0,47.6095,47.6444,47.5659,47.5921,9792.0
2020-12-10 14:20:00,54.6,54.62,54.56,54.62,14171.0,47.5834,47.6008,47.5485,47.6008,14171.0
2020-12-10 14:25:00,54.61,54.66,54.61,54.65,10334.0,47.5921,47.6357,47.5921,47.627,10334.0
2020-12-10 14:30:00,54.66,54.82,54.66,54.82,9103.0,47.6357,47.7751,47.6357,47.7751,9103.0
2020-12-10 14:35:00,54.78,54.83,54.75,54.81,53360.0,47.7402,47.7838,47.7141,47.7664,53360.0
2020-12-10 14:40:00,54.8,54.82,54.75,54.81,34782.0,47.7577,47.7751,47.7141,47.7664,34782.0
2020-12-10 14:45:00,54.82,54.9,54.77,54.8,53570.0,47.7751,47.8448,47.7315,47.7577,53570.0
2020-12-10 14:50:00,54.81,54.85,54.78,54.84,19595.0,47.7664,47.8013,47.7402,47.7925,19595.0
2020-12-10 14:55:00,54.84,54.93,54.84,54.88,69744.0,47.7925,47.871,47.7925,47.8274,69744.0
2020-12-10 15:00:00,54.89,55.01,54.89,55.0,23016.0,47.8361,47.9407,47.8361,47.932,23016.0
2020-12-10 15:05:00,55.01,55.05,54.61,54.85,124505.0,47.9407,47.9755,47.5921,47.8013,124505.0
2020-12-10 15:10:00,54.86,54.97,54.85,54.86,9303.0,47.81,47.9058,47.8013,47.81,9303.0
2020-12-10 15:15:00,54.87,54.97,54.86,54.87,14077.0,47.8187,47.9058,47.81,47.8187,14077.0
2020-12-10 15:20:00,54.86,54.96,54.81,54.95,16838.0,47.81,47.8971,47.7664,47.8884,16838.0
2020-12-10 15:25:00,54.94,54.96,54.85,54.86,30867.0,47.8797,47.8971,47.8013,47.81,30867.0
2020-12-10 15:30:00,54.86,54.92,54.75,54.75,99909.0,47.81,47.8623,47.7141,47.7141,99909.0
2020-12-10 15:35:00,54.78,54.97,54.75,54.84,50585.0,47.7402,47.9058,47.7141,47.7925,50585.0
2020-12-10 15:40:00,54.84,54.86,54.71,54.81,238636.0,47.7925,47.81,47.6792,47.7664,238636.0
2020-12-10 15:45:00,54.81,54.9,54.73,54.73,58632.0,47.7664,47.8448,47.6967,47.6967,58632.0
2020-12-10 15:50:00,54.74,54.79,54.61,54.62,116523.0,47.7054,47.749,47.5921,47.6008,116523.0
2020-12-10 15:55:00,54.61,54.68,54.47,54.68,211104.0,47.5921,47.6531,47.4701,47.6531,211104.0
2020-12-11 09:30:00,54.24,54.24,53.76,54.04,21012.0,47.2696,47.2696,46.8513,47.0953,21012.0
2020-12-11 09:35:00,54.05,54.41,53.94,54.37,10383.0,47.1041,47.4178,47.0082,47.3829,10383.0
2020-12-11 09:40:00,54.37,54.37,54.0,54.01,9219.0,47.3829,47.3829,47.0605,47.0692,9219.0
2020-12-11 09:45:00,54.0,54.19,53.96,54.05,4748.0,47.0605,47.2261,47.0256,47.1041,4748.0
2020-12-11 09:50:00,54.04,54.08,53.86,53.92,12746.0,47.0953,47.1302,46.9385,46.9908,12746.0
2020-12-11 09:55:00,53.95,54.14,53.91,53.93,121164.0,47.0169,47.1825,46.982,46.9995,121164.0
2020-12-11 10:00:00,53.95,54.04,53.84,53.85,49459.0,47.0169,47.0953,46.921,46.9298,49459.0
2020-12-11 10:05:00,53.86,54.15,53.81,54.09,36820.0,46.9385,47.1912,46.8949,47.1389,36820.0
2020-12-11 10:10:00,54.09,54.15,54.05,54.12,41599.0,47.1389,47.1912,47.1041,47.1651,41599.0
2020-12-11 10:15:00,54.11,54.2,54.07,54.08,40127.0,47.1563,47.2348,47.1215,47.1302,40127.0
2020-12-11 10:20:00,54.08,54.19,54.04,54.05,26174.0,47.1302,47.2261,47.0953,47.1041,26174.0
2020-12-11 10:25:00,54.06,54.36,54.06,54.16,96914.0,47.1128,47.3742,47.1128,47.1999,96914.0
2020-12-11 10:30:00,54.14,54.16,54.0,54.11,26119.0,47.1825,47.1999,47.0605,47.1563,26119.0
2020-12-11 10:35:00,54.09,54.11,54.01,54.1,13645.0,47.1389,47.1563,47.0692,47.1476,13645.0
2020-12-11 10:40:00,54.06,54.13,54.05,54.09,39458.0,47.1128,47.1738,47.1041,47.1389,39458.0
2020-12-11 10:45:00,54.05,54.18,53.98,54.1,28941.0,47.1041,47.2174,47.0431,47.1476,28941.0
2020-12-11 10:50:00,54.08,54.12,53.95,54.05,14598.0,47.1302,47.1651,47.0169,47.1041,14598.0
2020-12-11 10:55:00,54.04,54.15,54.04,54.08,9861.0,47.0953,47.1912,47.0953,47.1302,9861.0
2020-12-11 11:00:00,54.09,54.14,54.07,54.07,14629.0,47.1389,47.1825,47.1215,47.1215,14629.0
2020-12-11 11:05:00,54.07,54.07,53.99,54.03,4681.0,47.1215,47.1215,47.0518,47.0866,4681.0
2020-12-11 11:10:00,54.03,54.06,53.97,54.01,9040.0,47.0866,47.1128,47.0343,47.0692,9040.0
2020-12-11 11:15:00,53.99,54.0,53.93,53.93,10159.0,47.0518,47.0605,46.9995,46.9995,10159.0
2020-12-11 11:20:00,53.91,53.92,53.72,53.78,32055.0,46.982,46.9908,46.8165,46.8688,32055.0
2020-12-11 11:25:00,53.76,53.76,53.64,53.71,14282.0,46.8513,46.8513,46.7467,46.8078,14282.0
2020-12-11 11:30:00,53.7,53.7,53.6,53.6,7447.0,46.799,46.799,46.7119,46.7119,7447.0
2020-12-11 11:35:00,53.58,53.58,53.47,53.57,6478.0,46.6945,46.6945,46.5986,46.6857,6478.0
2020-12-11 11:40:00,53.53,53.6,53.48,53.5,10779.0,46.6509,46.7119,46.6073,46.6247,10779.0
2020-12-11 11:45:00,53.5,53.55,53.47,53.55,6417.0,46.6247,46.6683,46.5986,46.6683,6417.0
2020-12-11 11:50:00,53.55,53.66,53.53,53.62,9860.0,46.6683,46.7642,46.6509,46.7293,9860.0
2020-12-11 11:55:00,53.62,53.62,53.51,53.51,20368.0,46.7293,46.7293,46.6335,46.6335,20368.0
2020-12-11 12:00:00,53.54,53.62,53.53,53.59,16873.0,46.6596,46.7293,46.6509,46.7032,16873.0
2020-12-11 12:05:00,53.58,53.64,53.51,53.53,9374.0,46.6945,46.7467,46.6335,46.6509,9374.0
2020-12-11 12:10:00,53.5,53.51,53.31,53.31,17324.0,46.6247,46.6335,46.4592,46.4592,17324.0
2020-12-11 12:15:00,53.32,53.32,53.07,53.07,28942.0,46.4679,46.4679,46.25,46.25,28942.0
2020-12-11 12:20:00,53.1,53.1,52.95,53.04,64786.0,46.2761,46.2761,46.1454,46.2239,64786.0
2020-12-11 12:25:00,53.07,53.09,52.96,53.02,75733.0,46.25,46.2674,46.1541,46.2064,75733.0
2020-12-11 12:30:00,53.01,53.03,52.9,52.9,8985.0,46.1977,46.2151,46.1018,46.1018,8985.0
2020-12-11 12:35:00,52.87,52.98,52.84,52.89,14032.0,46.0757,46.1716,46.0496,46.0931,14032.0
2020-12-11 12:40:00,52.89,53.07,52.89,53.05,29953.0,46.0931,46.25,46.0931,46.2326,29953.0
2020-12-11 12:45:00,53.05,53.18,53.05,53.13,14495.0,46.2326,46.3459,46.2326,46.3023,14495.0
2020-12-11 12:50:00,53.13,53.15,53.06,53.13,10529.0,46.3023,46.3197,46.2413,46.3023,10529.0
2020-12-11 12:55:00,53.17,53.17,53.08,53.08,8336.0,46.3371,46.3371,46.2587,46.2587,8336.0
2020-12-11 13:00:00,53.07,53.22,52.99,53.19,20642.0,46.25,46.3807,46.1803,46.3546,20642.0
2020-12-11 13:05:00,53.19,53.19,52.99,53.18,22179.0,46.3546,46.3546,46.1803,46.3459,22179.0
2020-12-11 13:10:00,53.18,53.27,53.17,53.25,10502.0,46.3459,46.4243,46.3371,46.4069,10502.0
2020-12-11 13:15:00,53.27,53.3,53.13,53.16,10388.0,46.4243,46.4504,46.3023,46.3284,10388.0
2020-12-11 13:20:00,53.16,53.19,53.14,53.18,15912.0,46.3284,46.3546,46.311,46.3459,15912.0
2020-12-11 13:25:00,53.18,53.18,53.09,53.15,38171.0,46.3459,46.3459,46.2674,46.3197,38171.0
2020-12-11 13:30:00,53.15,53.22,53.06,53.07,15213.0,46.3197,46.3807,46.2413,46.25,15213.0
2020-12-11 13:35:00,53.05,53.11,52.98,53.0,69186.0,46.2326,46.2849,46.1716,46.189,69186.0
2020-12-11 13:40:00,53.0,53.06,52.99,52.99,11640.0,46.189,46.2413,46.1803,46.1803,11640.0
2020-12-11 13:45:00,52.97,53.0,52.91,52.99,9411.0,46.1628,46.189,46.1106,46.1803,9411.0
2020-12-11 13:50:00,52.98,53.1,52.98,53.06,11033.0,46.1716,46.2761,46.1716,46.2413,11033.0
2020-12-11 13:55:00,53.05,53.33,53.0,53.33,31835.0,46.2326,46.4766,46.189,46.4766,31835.0
2020-12-11 14:00:00,53.33,53.33,53.15,53.3,20645.0,46.4766,46.4766,46.3197,46.4504,20645.0
2020-12-11 14:05:00,53.31,53.36,53.25,53.25,7714.0,46.4592,46.5027,46.4069,46.4069,7714.0
2020-12-11 14:10:00,53.28,53.34,53.25,53.26,17560.0,46.433,46.4853,46.4069,46.4156,17560.0
2020-12-11 14:15:00,53.28,53.45,53.28,53.38,26366.0,46.433,46.5812,46.433,46.5202,26366.0
2020-12-11 14:20:00,53.38,53.52,53.35,53.51,45050.0,46.5202,46.6422,46.494,46.6335,45050.0
2020-12-11 14:25:00,53.51,53.52,53.4,53.47,14149.0,46.6335,46.6422,46.5376,46.5986,14149.0
2020-12-11 14:30:00,53.53,53.55,53.47,53.52,16537.0,46.6509,46.6683,46.5986,46.6422,16537.0
2020-12-11 14:35:00,53.51,53.55,53.46,53.51,14290.0,46.6335,46.6683,46.5899,46.6335,14290.0
2020-12-11 14:40:00,53.51,53.64,53.5,53.6,41027.0,46.6335,46.7467,46.6247,46.7119,41027.0
2020-12-11 14:45:00,53.61,53.67,53.57,53.67,39361.0,46.7206,46.7729,46.6857,46.7729,39361.0
2020-12-11 14:50:00,53.68,53.7,53.55,53.56,11776.0,46.7816,46.799,46.6683,46.677,11776.0
2020-12-11 14:55:00,53.55,53.57,53.39,53.43,54542.0,46.6683,46.6857,46.5289,46.5637,54542.0
2020-12-11 15:00:00,53.42,53.53,53.39,53.42,49869.0,46.555,46.6509,46.5289,46.555,49869.0
2020-12-11 15:05:00,53.41,53.41,53.34,53.37,37086.0,46.5463,46.5463,46.4853,46.5114,37086.0
2020-12-11 15:10:00,53.36,53.48,53.33,53.42,40177.0,46.5027,46.6073,46.4766,46.555,40177.0
2020-12-11 15:15:00,53.47,53.67,53.47,53.67,25598.0,46.5986,46.7729,46.5986,46.7729,25598.0
2020-12-11 15:20:00,53.66,53.7,53.55,53.61,39272.0,46.7642,46.799,46.6683,46.7206,39272.0
2020-12-11 15:25:00,53.62,53.69,53.62,53.63,18718.0,46.7293,46.7903,46.7293,46.738,18718.0
2020-12-11 15:30:00,53.64,53.77,53.64,53.68,39310.0,46.7467,46.86,46.7467,46.7816,39310.0
2020-12-11 15:35:00,53.67,53.78,53.66,53.72,31206.0,46.7729,46.8688,46.7642,46.8165,31206.0
2020-12-11 15:40:00,53.72,53.79,53.69,53.71,30058.0,46.8165,46.8775,46.7903,46.8078,30058.0
2020-12-11 15:45:00,53.71,53.71,53.61,53.61,22876.0,46.8078,46.8078,46.7206,46.7206,22876.0
2020-12-11 15:50:00,53.61,53.64,53.44,53.45,76894.0,46.7206,46.7467,46.5724,46.5812,76894.0
2020-12-11 15:55:00,53.45,53.59,53.38,53.56,126520.0,46.5812,46.7032,46.5202,46.677,126520.0
2020-12-14 09:30:00,53.29,54.09,53.29,53.81,214915.0,46.4417,47.1389,46.4417,46.8949,214915.0
2020-12-14 09:35:00,53.88,53.96,53.38,53.56,85825.0,46.9559,47.0256,46.5202,46.677,85825.0
2020-12-14 09:40:00,53.55,53.64,53.41,53.52,17236.0,46.6683,46.7467,46.5463,46.6422,17236.0
2020-12-14 09:45:00,53.57,53.63,53.27,53.63,17859.0,46.6857,46.738,46.4243,46.738,17859.0
2020-12-14 09:50:00,53.61,53.69,53.44,53.6,25215.0,46.7206,46.7903,46.5724,46.7119,25215.0
2020-12-14 09:55:00,53.6,53.66,53.36,53.51,33873.0,46.7119,46.7642,46.5027,46.6335,33873.0
2020-12-14 10:00:00,53.51,53.7,53.46,53.65,16143.0,46.6335,46.799,46.5899,46.7555,16143.0
2020-12-14 10:05:00,53.65,53.65,53.5,53.58,27064.0,46.7555,46.7555,46.6247,46.6945,27064.0
2020-12-14 10:10:00,53.6,53.65,53.54,53.62,13418.0,46.7119,46.7555,46.6596,46.7293,13418.0
2020-12-14 10:15:00,53.59,53.78,53.57,53.65,6880.0,46.7032,46.8688,46.6857,46.7555,6880.0
2020-12-14 10:20:00,53.65,53.74,53.51,53.51,7514.0,46.7555,46.8339,46.6335,46.6335,7514.0
2020-12-14 10:25:00,53.48,53.57,53.44,53.56,20242.0,46.6073,46.6857,46.5724,46.677,20242.0
2020-12-14 10:30:00,53.57,53.57,53.37,53.41,12317.0,46.6857,46.6857,46.5114,46.5463,12317.0
2020-12-14 10:35:00,53.37,53.37,53.21,53.22,12824.0,46.5114,46.5114,46.372,46.3807,12824.0
2020-12-14 10:40:00,53.26,53.27,53.08,53.21,10646.0,46.4156,46.4243,46.2587,46.372,10646.0
2020-12-14 10:45:00,53.2,53.22,52.97,53.04,23429.0,46.3633,46.3807,46.1628,46.2239,23429.0
2020-12-14 10:50:00,53.02,53.1,52.88,53.03,18926.0,46.2064,46.2761,46.0844,46.2151,18926.0
2020-12-14 10:55:00,53.01,53.01,52.8,52.81,19544.0,46.1977,46.1977,46.0147,46.0234,19544.0
2020-12-14 11:00:00,52.8,52.86,52.71,52.78,22038.0,46.0147,46.067,45.9363,45.9973,22038.0
2020-12-14 11:05:00,52.77,52.79,52.62,52.62,17006.0,45.9886,46.006,45.8578,45.8578,17006.0
2020-12-14 11:10:00,52.63,52.84,52.57,52.8,34374.0,45.8665,46.0496,45.8143,46.0147,34374.0
2020-12-14 11:15:00,52.82,53.03,52.79,53.0,47801.0,46.0321,46.2151,46.006,46.189,47801.0
2020-12-14 11:20:00,53.0,53.04,52.93,53.03,8514.0,46.189,46.2239,46.128,46.2151,8514.0
2020-12-14 11:25:00,53.03,53.22,53.02,53.14,41138.0,46.2151,46.3807,46.2064,46.311,41138.0
2020-12-14 11:30:00,53.15,53.18,53.0,53.1,12889.0,46.3197,46.3459,46.189,46.2761,12889.0
2020-12-14 11:35:00,53.15,53.26,53.15,53.23,15268.0,46.3197,46.4156,46.3197,46.3894,15268.0
2020-12-14 11:40:00,53.19,53.21,53.11,53.14,8996.0,46.3546,46.372,46.2849,46.311,8996.0
2020-12-14 11:45:00,53.14,53.21,53.12,53.17,8588.0,46.311,46.372,46.2936,46.3371,8588.0
2020-12-14 11:50:00,53.16,53.25,53.13,53.19,17395.0,46.3284,46.4069,46.3023,46.3546,17395.0
2020-12-14 11:55:00,53.19,53.19,53.1,53.16,7805.0,46.3546,46.3546,46.2761,46.3284,7805.0
2020-12-14 12:00:00,53.16,53.23,53.11,53.13,22404.0,46.3284,46.3894,46.2849,46.3023,22404.0
2020-12-14 12:05:00,53.12,53.27,53.12,53.22,42076.0,46.2936,46.4243,46.2936,46.3807,42076.0
2020-12-14 12:10:00,53.21,53.24,53.19,53.24,3498.0,46.372,46.3982,46.3546,46.3982,3498.0
2020-12-14 12:15:00,53.22,53.25,53.12,53.17,10956.0,46.3807,46.4069,46.2936,46.3371,10956.0
2020-12-14 12:20:00,53.17,53.2,53.02,53.09,8721.0,46.3371,46.3633,46.2064,46.2674,8721.0
2020-12-14 12:25:00,53.09,53.11,53.01,53.03,14342.0,46.2674,46.2849,46.1977,46.2151,14342.0
2020-12-14 12:30:00,53.06,53.06,52.93,52.93,7329.0,46.2413,46.2413,46.128,46.128,7329.0
2020-12-14 12:35:00,52.94,53.08,52.94,52.96,12021.0,46.1367,46.2587,46.1367,46.1541,12021.0
2020-12-14 12:40:00,52.98,53.01,52.94,53.0,8760.0,46.1716,46.1977,46.1367,46.189,8760.0
2020-12-14 12:45:00,52.98,53.03,52.95,52.99,5575.0,46.1716,46.2151,46.1454,46.1803,5575.0
2020-12-14 12:50:00,52.99,53.01,52.9,52.91,8472.0,46.1803,46.1977,46.1018,46.1106,8472.0
2020-12-14 12:55:00,52.9,52.9,52.76,52.82,11394.0,46.1018,46.1018,45.9798,46.0321,11394.0
2020-12-14 13:00:00,52.81,52.93,52.77,52.9,15907.0,46.0234,46.128,45.9886,46.1018,15907.0
2020-12-14 13:05:00,52.88,52.9,52.84,52.89,13714.0,46.0844,46.1018,46.0496,46.0931,13714.0
2020-12-14 13:10:00,52.87,52.87,52.78,52.78,10448.0,46.0757,46.0757,45.9973,45.9973,10448.0
2020-12-14 13:15:00,52.76,52.82,52.72,52.8,11717.0,45.9798,46.0321,45.945,46.0147,11717.0
2020-12-14 13:20:00,52.79,52.81,52.68,52.68,8598.0,46.006,46.0234,45.9101,45.9101,8598.0
2020-12-14 13:25:00,52.7,52.93,52.7,52.87,74934.0,45.9275,46.128,45.9275,46.0757,74934.0
2020-12-14 13:30:00,52.84,52.98,52.83,52.98,9607.0,46.0496,46.1716,46.0408,46.1716,9607.0
2020-12-14 13:35:00,52.98,53.04,52.89,53.04,24697.0,46.1716,46.2239,46.0931,46.2239,24697.0
2020-12-14 13:40:00,53.04,53.24,53.03,53.09,40342.0,46.2239,46.3982,46.2151,46.2674,40342.0
2020-12-14 13:45:00,53.1,53.15,53.06,53.06,5947.0,46.2761,46.3197,46.2413,46.2413,5947.0
2020-12-14 13:50:00,53.06,53.08,53.01,53.01,14627.0,46.2413,46.2587,46.1977,46.1977,14627.0
2020-12-14 13:55:00,52.99,53.03,52.92,53.03,11752.0,46.1803,46.2151,46.1193,46.2151,11752.0
2020-12-14 14:00:00,53.03,53.15,53.02,53.08,11448.0,46.2151,46.3197,46.2064,46.2587,11448.0
2020-12-14 14:05:00,53.07,53.18,53.02,53.03,12427.0,46.25,46.3459,46.2064,46.2151,12427.0
2020-12-14 14:10:00,53.05,53.1,52.99,52.99,5257.0,46.2326,46.2761,46.1803,46.1803,5257.0
2020-12-14 14:15:00,53.01,53.04,52.96,52.99,8572.0,46.1977,46.2239,46.1541,46.1803,8572.0
2020-12-14 14:20:00,53.01,53.01,52.91,52.91,5966.0,46.1977,46.1977,46.1106,46.1106,5966.0
2020-12-14 14:25:00,52.9,52.93,52.82,52.92,9219.0,46.1018,46.128,46.0321,46.1193,9219.0
2020-12-14 14:30:00,52.92,53.05,52.92,53.0,85345.0,46.1193,46.2326,46.1193,46.189,85345.0
2020-12-14 14:35:00,53.01,53.02,52.85,52.87,6392.0,46.1977,46.2064,46.0583,46.0757,6392.0
2020-12-14 14:40:00,52.88,52.96,52.88,52.96,8472.0,46.0844,46.1541,46.0844,46.1541,8472.0
2020-12-14 14:45:00,52.94,53.0,52.88,52.98,14971.0,46.1367,46.189,46.0844,46.1716,14971.0
2020-12-14 14:50:00,52.98,52.99,52.93,52.98,8149.0,46.1716,46.1803,46.128,46.1716,8149.0
2020-12-14 14:55:00,52.98,52.99,52.94,52.96,7147.0,46.1716,46.1803,46.1367,46.1541,7147.0
2020-12-14 15:00:00,52.95,52.98,52.83,52.98,15755.0,46.1454,46.1716,46.0408,46.1716,15755.0
2020-12-14 15:05:00,52.99,53.07,52.86,52.95,31739.0,46.1803,46.25,46.067,46.1454,31739.0
2020-12-14 15:10:00,52.95,53.02,52.94,52.98,9763.0,46.1454,46.2064,46.1367,46.1716,9763.0
2020-12-14 15:15:00,52.98,52.99,52.93,52.97,7196.0,46.1716,46.1803,46.128,46.1628,7196.0
2020-12-14 15:20:00,52.99,53.05,52.95,53.04,11618.0,46.1803,46.2326,46.1454,46.2239,11618.0
2020-12-14 15:25:00,53.04,53.1,52.94,52.94,26780.0,46.2239,46.2761,46.1367,46.1367,26780.0
2020-12-14 15:30:00,52.91,52.92,52.79,52.83,20691.0,46.1106,46.1193,46.006,46.0408,20691.0
2020-12-14 15:35:00,52.85,52.91,52.79,52.8,48656.0,46.0583,46.1106,46.006,46.0147,48656.0
2020-12-14 15:40:00,52.81,52.83,52.65,52.67,23188.0,46.0234,46.0408,45.884,45.9014,23188.0
2020-12-14 15:45:00,52.66,52.82,52.65,52.81,40734.0,45.8927,46.0321,45.884,46.0234,40734.0
2020-12-14 15:50:00,52.8,52.81,52.72,52.81,44705.0,46.0147,46.0234,45.945,46.0234,44705.0
2020-12-14 15:55:00,52.81,52.89,52.76,52.85,117451.0,46.0234,46.0931,45.9798,46.0583,117451.0
2020-12-15 09:30:00,52.58,52.58,51.51,51.94,111336.0,45.823,45.823,44.8905,45.2652,111336.0
2020-12-15 09:35:00,51.83,52.45,51.77,52.4,32477.0,45.1693,45.7097,45.1171,45.6661,32477.0
2020-12-15 09:40:00,52.43,52.58,52.14,52.32,82295.0,45.6922,45.823,45.4395,45.5964,82295.0
2020-12-15 09:45:00,52.35,52.35,52.12,52.28,9423.0,45.6225,45.6225,45.4221,45.5615,9423.0
2020-12-15 09:50:00,52.31,52.42,52.1,52.39,31620.0,45.5877,45.6835,45.4047,45.6574,31620.0
2020-12-15 09:55:00,52.34,52.59,52.25,52.56,34918.0,45.6138,45.8317,45.5354,45.8055,34918.0
2020-12-15 10:00:00,52.54,52.69,52.37,52.45,21205.0,45.7881,45.9188,45.64,45.7097,21205.0
2020-12-15 10:05:00,52.46,52.91,52.44,52.91,25077.0,45.7184,46.1106,45.701,46.1106,25077.0
2020-12-15 10:10:00,52.91,53.13,52.89,53.03,78579.0,46.1106,46.3023,46.0931,46.2151,78579.0
2020-12-15 10:15:00,53.03,53.41,53.03,53.37,22115.0,46.2151,46.5463,46.2151,46.5114,22115.0
2020-12-15 10:20:00,53.37,53.42,53.21,53.21,32442.0,46.5114,46.555,46.372,46.372,32442.0
2020-12-15 10:25:00,53.21,53.29,52.98,53.21,38413.0,46.372,46.4417,46.1716,46.372,38413.0
2020-12-15 10:30:00,53.28,53.31,52.94,52.94,17114.0,46.433,46.4592,46.1367,46.1367,17114.0
2020-12-15 10:35:00,52.96,53.05,52.9,52.95,14364.0,46.1541,46.2326,46.1018,46.1454,14364.0
2020-12-15 10:40:00,52.95,53.13,52.81,52.86,17197.0,46.1454,46.3023,46.0234,46.067,17197.0
2020-12-15 10:45:00,52.87,53.12,52.87,52.99,7209.0,46.0757,46.2936,46.0757,46.1803,7209.0
2020-12-15 10:50:00,52.99,53.04,52.86,53.0,31056.0,46.1803,46.2239,46.067,46.189,31056.0
2020-12-15 10:55:00,53.03,53.08,52.97,53.03,7098.0,46.2151,46.2587,46.1628,46.2151,7098.0
2020-12-15 11:00:00,53.03,53.11,52.99,53.03,11167.0,46.2151,46.2849,46.1803,46.2151,11167.0
2020-12-15 11:05:00,53.0,53.0,52.69,52.88,111787.0,46.189,46.189,45.9188,46.0844,111787.0
2020-12-15 11:10:00,52.91,52.97,52.85,52.95,7904.0,46.1106,46.1628,46.0583,46.1454,7904.0
2020-12-15 11:15:00,52.91,52.91,52.67,52.67,28697.0,46.1106,46.1106,45.9014,45.9014,28697.0
2020-12-15 11:20:00,52.65,52.68,52.57,52.57,18683.0,45.884,45.9101,45.8143,45.8143,18683.0
2020-12-15 11:25:00,52.6,52.6,52.44,52.45,14106.0,45.8404,45.8404,45.701,45.7097,14106.0
2020-12-15 11:30:00,52.48,52.67,52.46,52.65,6821.0,45.7358,45.9014,45.7184,45.884,6821.0
2020-12-15 11:35:00,52.65,52.89,52.65,52.84,10401.0,45.884,46.0931,45.884,46.0496,10401.0
2020-12-15 11:40:00,52.84,52.85,52.76,52.8,10148.0,46.0496,46.0583,45.9798,46.0147,10148.0
2020-12-15 11:45:00,52.8,52.84,52.69,52.69,15968.0,46.0147,46.0496,45.9188,45.9188,15968.0
2020-12-15 11:50:00,52.69,52.69,52.55,52.56,5128.0,45.9188,45.9188,45.7968,45.8055,5128.0
2020-12-15 11:55:00,52.55,52.59,52.46,52.52,8232.0,45.7968,45.8317,45.7184,45.7707,8232.0
2020-12-15 12:00:00,52.52,52.7,52.49,52.7,7899.0,45.7707,45.9275,45.7445,45.9275,7899.0
2020-12-15 12:05:00,52.67,52.78,52.65,52.78,12255.0,45.9014,45.9973,45.884,45.9973,12255.0
2020-12-15 12:10:00,52.8,52.95,52.78,52.82,22159.0,46.0147,46.1454,45.9973,46.0321,22159.0
2020-12-15 12:15:00,52.78,52.8,52.66,52.72,17160.0,45.9973,46.0147,45.8927,45.945,17160.0
2020-12-15 12:20:00,52.72,52.72,52.48,52.5,10381.0,45.945,45.945,45.7358,45.7532,10381.0
2020-12-15 12:25:00,52.5,52.65,52.48,52.56,16550.0,45.7532,45.884,45.7358,45.8055,16550.0
2020-12-15 12:30:00,52.55,52.64,52.52,52.6,11759.0,45.7968,45.8753,45.7707,45.8404,11759.0
2020-12-15 12:35:00,52.59,52.67,52.52,52.52,10443.0,45.8317,45.9014,45.7707,45.7707,10443.0
2020-12-15 12:40:00,52.54,52.74,52.5,52.69,9800.0,45.7881,45.9624,45.7532,45.9188,9800.0
2020-12-15 12:45:00,52.7,52.72,52.62,52.62,9022.0,45.9275,45.945,45.8578,45.8578,9022.0
2020-12-15 12:50:00,52.64,52.78,52.63,52.73,7972.0,45.8753,45.9973,45.8665,45.9537,7972.0
2020-12-15 12:55:00,52.72,52.81,52.68,52.8,13864.0,45.945,46.0234,45.9101,46.0147,13864.0
2020-12-15 13:00:00,52.82,52.85,52.8,52.82,3202.0,46.0321,46.0583,46.0147,46.0321,3202.0
2020-12-15 13:05:00,52.8,52.95,52.78,52.95,22978.0,46.0147,46.1454,45.9973,46.1454,22978.0
2020-12-15 13:10:00,52.93,53.15,52.87,53.15,16447.0,46.128,46.3197,46.0757,46.3197,16447.0
2020-12-15 13:15:00,53.15,53.18,53.09,53.14,23415.0,46.3197,46.3459,46.2674,46.311,23415.0
2020-12-15 13:20:00,53.13,53.15,52.98,53.01,12913.0,46.3023,46.3197,46.1716,46.1977,12913.0
2020-12-15 13:25:00,53.01,53.06,52.93,53.04,33135.0,46.1977,46.2413,46.128,46.2239,33135.0
2020-12-15 13:30:00,53.04,53.04,52.98,53.0,5338.0,46.2239,46.2239,46.1716,46.189,5338.0
2020-12-15 13:35:00,53.0,53.03,52.96,53.02,9740.0,46.189,46.2151,46.1541,46.2064,9740.0
2020-12-15 13:40:00,53.04,53.04,52.98,53.0,7891.0,46.2239,46.2239,46.1716,46.189,7891.0
2020-12-15 13:45:00,52.98,53.01,52.86,52.88,26012.0,46.1716,46.1977,46.067,46.0844,26012.0
2020-12-15 13:50:00,52.9,52.92,52.68,52.71,7245.0,46.1018,46.1193,45.9101,45.9363,7245.0
2020-12-15 13:55:00,52.72,52.75,52.64,52.74,33482.0,45.945,45.9711,45.8753,45.9624,33482.0
2020-12-15 14:00:00,52.78,52.98,52.76,52.97,27131.0,45.9973,46.1716,45.9798,46.1628,27131.0
2020-12-15 14:05:00,52.98,53.03,52.87,52.93,9841.0,46.1716,46.2151,46.0757,46.128,9841.0
2020-12-15 14:10:00,52.91,53.13,52.9,53.11,19535.0,46.1106,46.3023,46.1018,46.2849,19535.0
2020-12-15 14:15:00,53.11,53.11,52.9,52.9,9906.0,46.2849,46.2849,46.1018,46.1018,9906.0
2020-12-15 14:20:00,52.9,52.93,52.87,52.92,11745.0,46.1018,46.128,46.0757,46.1193,11745.0
2020-12-15 14:25:00,52.92,52.94,52.9,52.94,6090.0,46.1193,46.1367,46.1018,46.1367,6090.0
2020-12-15 14:30:00,52.94,53.02,52.92,53.01,7041.0,46.1367,46.2064,46.1193,46.1977,7041.0
2020-12-15 14:35:00,53.0,53.02,52.86,52.86,11443.0,46.189,46.2064,46.067,46.067,11443.0
2020-12-15 14:40:00,52.85,52.89,52.81,52.89,9523.0,46.0583,46.0931,46.0234,46.0931,9523.0
2020-12-15 14:45:00,52.89,52.91,52.8,52.83,23970.0,46.0931,46.1106,46.0147,46.0408,23970.0
2020-12-15 14:50:00,52.81,52.82,52.74,52.77,12576.0,46.0234,46.0321,45.9624,45.9886,12576.0
2020-12-15 14:55:00,52.79,52.93,52.79,52.83,11633.0,46.006,46.128,46.006,46.0408,11633.0
2020-12-15 15:00:00,52.85,52.94,52.82,52.87,12215.0,46.0583,46.1367,46.0321,46.0757,12215.0
2020-12-15 15:05:00,52.87,52.9,52.85,52.85,10230.0,46.0757,46.1018,46.0583,46.0583,10230.0
2020-12-15 15:10:00,52.85,52.91,52.83,52.91,9741.0,46.0583,46.1106,46.0408,46.1106,9741.0
2020-12-15 15:15:00,52.92,52.96,52.91,52.94,10915.0,46.1193,46.1541,46.1106,46.1367,10915.0
2020-12-15 15:20:00,52.94,53.2,52.93,53.13,46362.0,46.1367,46.3633,46.128,46.3023,46362.0
2020-12-15 15:25:00,53.13,53.13,52.98,53.04,13288.0,46.3023,46.3023,46.1716,46.2239,13288.0
2020-12-15 15:30:00,53.02,53.11,53.01,53.11,28459.0,46.2064,46.2849,46.1977,46.2849,28459.0
2020-12-15 15:35:00,53.11,53.13,52.99,53.0,24818.0,46.2849,46.3023,46.1803,46.189,24818.0
2020-12-15 15:40:00,53.0,53.05,52.97,53.02,36833.0,46.189,46.2326,46.1628,46.2064,36833.0
2020-12-15 15:45:00,53.02,53.11,53.0,53.0,45882.0,46.2064,46.2849,46.189,46.189,45882.0
2020-12-15 15:50:00,53.01,53.03,52.97,53.02,72114.0,46.1977,46.2151,46.1628,46.2064,72114.0
2020-12-15 15:55:00,53.02,53.11,52.98,53.04,174002.0,46.2064,46.2849,46.1716,46.2239,174002.0
2020-12-16 09:30:00,53.41,54.0,53.22,53.81,34726.0,46.5463,47.0605,46.3807,46.8949,34726.0
2020-12-16 09:35:00,53.78,54.17,53.7,54.02,24953.0,46.8688,47.2086,46.799,47.0779,24953.0
2020-12-16 09:40:00,54.07,54.27,53.73,54.0,23384.0,47.1215,47.2958,46.8252,47.0605,23384.0
2020-12-16 09:45:00,54.0,54.02,53.75,53.94,21574.0,47.0605,47.0779,46.8426,47.0082,21574.0
2020-12-16 09:50:00,53.91,54.11,53.58,53.66,43310.0,46.982,47.1563,46.6945,46.7642,43310.0
2020-12-16 09:55:00,53.71,53.8,53.41,53.77,30668.0,46.8078,46.8862,46.5463,46.86,30668.0
2020-12-16 10:00:00,53.71,53.76,53.56,53.58,27797.0,46.8078,46.8513,46.677,46.6945,27797.0
2020-12-16 10:05:00,53.58,53.61,53.36,53.4,40645.0,46.6945,46.7206,46.5027,46.5376,40645.0
2020-12-16 10:10:00,53.33,53.56,53.26,53.26,37845.0,46.4766,46.677,46.4156,46.4156,37845.0
2020-12-16 10:15:00,53.27,53.27,52.91,52.95,15698.0,46.4243,46.4243,46.1106,46.1454,15698.0
2020-12-16 10:20:00,52.99,53.13,52.94,53.12,24756.0,46.1803,46.3023,46.1367,46.2936,24756.0
2020-12-16 10:25:00,53.08,53.31,53.07,53.18,18309.0,46.2587,46.4592,46.25,46.3459,18309.0
2020-12-16 10:30:00,53.22,53.24,52.92,52.96,15230.0,46.3807,46.3982,46.1193,46.1541,15230.0
2020-12-16 10:35:00,52.9,53.07,52.88,53.04,17031.0,46.1018,46.25,46.0844,46.2239,17031.0
2020-12-16 10:40:00,52.99,52.99,52.74,52.88,11801.0,46.1803,46.1803,45.9624,46.0844,11801.0
2020-12-16 10:45:00,52.86,52.97,52.75,52.92,32371.0,46.067,46.1628,45.9711,46.1193,32371.0
2020-12-16 10:50:00,52.91,53.0,52.82,53.0,11544.0,46.1106,46.189,46.0321,46.189,11544.0
2020-12-16 10:55:00,52.94,53.01,52.84,52.94,33063.0,46.1367,46.1977,46.0496,46.1367,33063.0
2020-12-16 11:00:00,52.91,52.95,52.76,52.76,40290.0,46.1106,46.1454,45.9798,45.9798,40290.0
2020-12-16 11:05:00,52.74,52.9,52.7,52.86,10324.0,45.9624,46.1018,45.9275,46.067,10324.0
2020-12-16 11:10:00,52.84,52.94,52.77,52.94,10574.0,46.0496,46.1367,45.9886,46.1367,10574.0
2020-12-16 11:15:00,52.97,52.97,52.87,52.89,22088.0,46.1628,46.1628,46.0757,46.0931,22088.0
2020-12-16 11:20:00,52.87,52.89,52.72,52.86,6778.0,46.0757,46.0931,45.945,46.067,6778.0
2020-12-16 11:25:00,52.85,52.9,52.8,52.8,7608.0,46.0583,46.1018,46.0147,46.0147,7608.0
2020-12-16 11:30:00,52.82,52.89,52.74,52.75,5846.0,46.0321,46.0931,45.9624,45.9711,5846.0
2020-12-16 11:35:00,52.75,52.8,52.7,52.73,9839.0,45.9711,46.0147,45.9275,45.9537,9839.0
2020-12-16 11:40:00,52.75,52.83,52.69,52.72,33517.0,45.9711,46.0408,45.9188,45.945,33517.0
2020-12-16 11:45:00,52.74,52.89,52.74,52.87,6503.0,45.9624,46.0931,45.9624,46.0757,6503.0
2020-12-16 11:50:00,52.88,52.88,52.75,52.82,7799.0,46.0844,46.0844,45.9711,46.0321,7799.0
2020-12-16 11:55:00,52.8,52.85,52.76,52.81,8515.0,46.0147,46.0583,45.9798,46.0234,8515.0
2020-12-16 12:00:00,52.79,52.82,52.67,52.71,21714.0,46.006,46.0321,45.9014,45.9363,21714.0
2020-12-16 12:05:00,52.71,52.72,52.55,52.56,11166.0,45.9363,45.945,45.7968,45.8055,11166.0
2020-12-16 12:10:00,52.56,52.62,52.54,52.54,11359.0,45.8055,45.8578,45.7881,45.7881,11359.0
2020-12-16 12:15:00,52.56,52.61,52.51,52.54,18009.0,45.8055,45.8491,45.762,45.7881,18009.0
2020-12-16 12:20:00,52.56,52.61,52.5,52.5,18828.0,45.8055,45.8491,45.7532,45.7532,18828.0
2020-12-16 12:25:00,52.53,52.62,52.51,52.59,15427.0,45.7794,45.8578,45.762,45.8317,15427.0
2020-12-16 12:30:00,52.57,52.57,52.47,52.53,15511.0,45.8143,45.8143,45.7271,45.7794,15511.0
2020-12-16 12:35:00,52.54,52.54,52.46,52.54,15552.0,45.7881,45.7881,45.7184,45.7881,15552.0
2020-12-16 12:40:00,52.55,52.66,52.55,52.57,8266.0,45.7968,45.8927,45.7968,45.8143,8266.0
2020-12-16 12:45:00,52.58,52.62,52.51,52.6,8351.0,45.823,45.8578,45.762,45.8404,8351.0
2020-12-16 12:50:00,52.59,52.67,52.5,52.67,10172.0,45.8317,45.9014,45.7532,45.9014,10172.0
2020-12-16 12:55:00,52.63,52.7,52.6,52.63,9919.0,45.8665,45.9275,45.8404,45.8665,9919.0
2020-12-16 13:00:00,52.62,52.63,52.53,52.55,13387.0,45.8578,45.8665,45.7794,45.7968,13387.0
2020-12-16 13:05:00,52.55,52.63,52.49,52.59,8267.0,45.7968,45.8665,45.7445,45.8317,8267.0
2020-12-16 13:10:00,52.61,52.61,52.48,52.49,5226.0,45.8491,45.8491,45.7358,45.7445,5226.0
2020-12-16 13:15:00,52.48,52.57,52.47,52.5,9768.0,45.7358,45.8143,45.7271,45.7532,9768.0
2020-12-16 13:20:00,52.49,52.52,52.43,52.51,13248.0,45.7445,45.7707,45.6922,45.762,13248.0
2020-12-16 13:25:00,52.5,52.6,52.47,52.6,7467.0,45.7532,45.8404,45.7271,45.8404,7467.0
2020-12-16 13:30:00,52.57,52.57,52.47,52.5,9184.0,45.8143,45.8143,45.7271,45.7532,9184.0
2020-12-16 13:35:00,52.54,52.62,52.53,52.56,5611.0,45.7881,45.8578,45.7794,45.8055,5611.0
2020-12-16 13:40:00,52.54,52.54,52.48,52.51,5560.0,45.7881,45.7881,45.7358,45.762,5560.0
2020-12-16 13:45:00,52.52,52.56,52.47,52.55,5554.0,45.7707,45.8055,45.7271,45.7968,5554.0
2020-12-16 13:50:00,52.53,52.7,52.53,52.7,8670.0,45.7794,45.9275,45.7794,45.9275,8670.0
2020-12-16 13:55:00,52.68,52.69,52.51,52.52,6496.0,45.9101,45.9188,45.762,45.7707,6496.0
2020-12-16 14:00:00,52.57,52.71,52.54,52.61,9422.0,45.8143,45.9363,45.7881,45.8491,9422.0
2020-12-16 14:05:00,52.61,52.61,52.43,52.54,16442.0,45.8491,45.8491,45.6922,45.7881,16442.0
2020-12-16 14:10:00,52.55,52.57,52.46,52.52,9781.0,45.7968,45.8143,45.7184,45.7707,9781.0
2020-12-16 14:15:00,52.53,52.59,52.46,52.51,10579.0,45.7794,45.8317,45.7184,45.762,10579.0
2020-12-16 14:20:00,52.48,52.63,52.47,52.61,10483.0,45.7358,45.8665,45.7271,45.8491,10483.0
2020-12-16 14:25:00,52.61,52.61,52.53,52.54,7096.0,45.8491,45.8491,45.7794,45.7881,7096.0
2020-12-16 14:30:00,52.55,52.58,52.5,52.54,12745.0,45.7968,45.823,45.7532,45.7881,12745.0
2020-12-16 14:35:00,52.54,52.72,52.54,52.69,10083.0,45.7881,45.945,45.7881,45.9188,10083.0
2020-12-16 14:40:00,52.67,52.67,52.57,52.61,7334.0,45.9014,45.9014,45.8143,45.8491,7334.0
2020-12-16 14:45:00,52.6,52.72,52.55,52.68,12443.0,45.8404,45.945,45.7968,45.9101,12443.0
2020-12-16 14:50:00,52.69,52.72,52.67,52.67,16382.0,45.9188,45.945,45.9014,45.9014,16382.0
2020-12-16 14:55:00,52.66,52.74,52.62,52.74,12376.0,45.8927,45.9624,45.8578,45.9624,12376.0
2020-12-16 15:00:00,52.74,52.77,52.59,52.59,12081.0,45.9624,45.9886,45.8317,45.8317,12081.0
2020-12-16 15:05:00,52.59,52.66,52.55,52.63,13444.0,45.8317,45.8927,45.7968,45.8665,13444.0
2020-12-16 15:10:00,52.63,52.66,52.56,52.59,13864.0,45.8665,45.8927,45.8055,45.8317,13864.0
2020-12-16 15:15:00,52.6,52.65,52.59,52.65,13446.0,45.8404,45.884,45.8317,45.884,13446.0
2020-12-16 15:20:00,52.65,52.69,52.57,52.57,16903.0,45.884,45.9188,45.8143,45.8143,16903.0
2020-12-16 15:25:00,52.57,52.59,52.48,52.5,29601.0,45.8143,45.8317,45.7358,45.7532,29601.0
2020-12-16 15:30:00,52.5,52.57,52.45,52.46,24644.0,45.7532,45.8143,45.7097,45.7184,24644.0
2020-12-16 15:35:00,52.46,52.5,52.42,52.44,28559.0,45.7184,45.7532,45.6835,45.701,28559.0
2020-12-16 15:40:00,52.43,52.47,52.34,52.34,26918.0,45.6922,45.7271,45.6138,45.6138,26918.0
2020-12-16 15:45:00,52.34,52.39,52.27,52.27,58170.0,45.6138,45.6574,45.5528,45.5528,58170.0
2020-12-16 15:50:00,52.28,52.28,52.19,52.22,56351.0,45.5615,45.5615,45.4831,45.5092,56351.0
2020-12-16 15:55:00,52.23,52.26,52.12,52.13,172982.0,45.5179,45.5441,45.4221,45.4308,172982.0
2020-12-17 09:30:00,52.86,52.89,52.5,52.83,31414.0,46.067,46.0931,45.7532,46.0408,31414.0
2020-12-17 09:35:00,52.83,52.83,52.41,52.62,10115.0,46.0408,46.0408,45.6748,45.8578,10115.0
2020-12-17 09:40:00,52.58,52.62,52.15,52.22,8909.0,45.823,45.8578,45.4482,45.5092,8909.0
2020-12-17 09:45:00,52.28,52.37,52.2,52.33,9870.0,45.5615,45.64,45.4918,45.6051,9870.0
2020-12-17 09:50:00,52.36,52.48,52.2,52.3,6919.0,45.6312,45.7358,45.4918,45.579,6919.0
2020-12-17 09:55:00,52.25,52.38,52.2,52.36,18515.0,45.5354,45.6487,45.4918,45.6312,18515.0
2020-12-17 10:00:00,52.38,52.55,52.36,52.38,5761.0,45.6487,45.7968,45.6312,45.6487,5761.0
2020-12-17 10:05:00,52.42,52.63,52.41,52.63,7997.0,45.6835,45.8665,45.6748,45.8665,7997.0
2020-12-17 10:10:00,52.58,52.76,52.58,52.69,15349.0,45.823,45.9798,45.823,45.9188,15349.0
2020-12-17 10:15:00,52.69,52.85,52.64,52.77,19221.0,45.9188,46.0583,45.8753,45.9886,19221.0
2020-12-17 10:20:00,52.7,52.76,52.66,52.69,10381.0,45.9275,45.9798,45.8927,45.9188,10381.0
2020-12-17 10:25:00,52.69,52.79,52.68,52.78,8473.0,45.9188,46.006,45.9101,45.9973,8473.0
2020-12-17 10:30:00,52.74,52.75,52.66,52.7,18345.0,45.9624,45.9711,45.8927,45.9275,18345.0
2020-12-17 10:35:00,52.7,52.72,52.43,52.5,12775.0,45.9275,45.945,45.6922,45.7532,12775.0
2020-12-17 10:40:00,52.5,52.5,52.29,52.33,11784.0,45.7532,45.7532,45.5702,45.6051,11784.0
2020-12-17 10:45:00,52.33,52.71,52.33,52.71,45107.0,45.6051,45.9363,45.6051,45.9363,45107.0
2020-12-17 10:50:00,52.72,52.72,52.32,52.45,27214.0,45.945,45.945,45.5964,45.7097,27214.0
2020-12-17 10:55:00,52.41,52.6,52.41,52.43,7060.0,45.6748,45.8404,45.6748,45.6922,7060.0
2020-12-17 11:00:00,52.42,52.51,52.36,52.49,18622.0,45.6835,45.762,45.6312,45.7445,18622.0
2020-12-17 11:05:00,52.53,52.54,52.35,52.48,12426.0,45.7794,45.7881,45.6225,45.7358,12426.0
2020-12-17 11:10:00,52.49,52.56,52.4,52.51,13227.0,45.7445,45.8055,45.6661,45.762,13227.0
2020-12-17 11:15:00,52.48,52.61,52.43,52.61,15270.0,45.7358,45.8491,45.6922,45.8491,15270.0
2020-12-17 11:20:00,52.57,52.66,52.5,52.61,10687.0,45.8143,45.8927,45.7532,45.8491,10687.0
2020-12-17 11:25:00,52.58,52.69,52.55,52.63,10868.0,45.823,45.9188,45.7968,45.8665,10868.0
2020-12-17 11:30:00,52.6,52.65,52.55,52.6,14408.0,45.8404,45.884,45.7968,45.8404,14408.0
2020-12-17 11:35:00,52.58,52.58,52.5,52.54,4103.0,45.823,45.823,45.7532,45.7881,4103.0
2020-12-17 11:40:00,52.53,52.59,52.44,52.44,4790.0,45.7794,45.8317,45.701,45.701,4790.0
2020-12-17 11:45:00,52.44,52.44,52.33,52.41,6774.0,45.701,45.701,45.6051,45.6748,6774.0
2020-12-17 11:50:00,52.42,52.44,52.25,52.27,6008.0,45.6835,45.701,45.5354,45.5528,6008.0
2020-12-17 11:55:00,52.28,52.35,52.27,52.31,7272.0,45.5615,45.6225,45.5528,45.5877,7272.0
2020-12-17 12:00:00,52.31,52.38,52.26,52.35,4479.0,45.5877,45.6487,45.5441,45.6225,4479.0
2020-12-17 12:05:00,52.35,52.35,52.24,52.27,5590.0,45.6225,45.6225,45.5267,45.5528,5590.0
2020-12-17 12:10:00,52.26,52.31,52.17,52.17,9207.0,45.5441,45.5877,45.4657,45.4657,9207.0
2020-12-17 12:15:00,52.17,52.21,52.11,52.13,11907.0,45.4657,45.5005,45.4134,45.4308,11907.0
2020-12-17 12:20:00,52.13,52.28,52.13,52.25,9245.0,45.4308,45.5615,45.4308,45.5354,9245.0
2020-12-17 12:25:00,52.23,52.29,52.21,52.24,5943.0,45.5179,45.5702,45.5005,45.5267,5943.0
2020-12-17 12:30:00,52.24,52.26,52.12,52.12,6373.0,45.5267,45.5441,45.4221,45.4221,6373.0
2020-12-17 12:35:00,52.11,52.15,52.09,52.13,7965.0,45.4134,45.4482,45.3959,45.4308,7965.0
2020-12-17 12:40:00,52.12,52.22,52.1,52.22,6534.0,45.4221,45.5092,45.4047,45.5092,6534.0
2020-12-17 12:45:00,52.23,52.3,52.21,52.3,4115.0,45.5179,45.579,45.5005,45.579,4115.0
2020-12-17 12:50:00,52.26,52.37,52.26,52.33,6910.0,45.5441,45.64,45.5441,45.6051,6910.0
2020-12-17 12:55:00,52.33,52.38,52.32,52.37,6992.0,45.6051,45.6487,45.5964,45.64,6992.0
2020-12-17 13:00:00,52.38,52.39,52.33,52.37,5141.0,45.6487,45.6574,45.6051,45.64,5141.0
2020-12-17 13:05:00,52.37,52.37,52.28,52.33,5864.0,45.64,45.64,45.5615,45.6051,5864.0
2020-12-17 13:10:00,52.32,52.33,52.27,52.33,3710.0,45.5964,45.6051,45.5528,45.6051,3710.0
2020-12-17 13:15:00,52.3,52.36,52.27,52.33,6119.0,45.579,45.6312,45.5528,45.6051,6119.0
2020-12-17 13:20:00,52.37,52.39,52.34,52.35,3648.0,45.64,45.6574,45.6138,45.6225,3648.0
2020-12-17 13:25:00,52.37,52.37,52.28,52.29,5272.0,45.64,45.64,45.5615,45.5702,5272.0
2020-12-17 13:30:00,52.3,52.38,52.27,52.27,5067.0,45.579,45.6487,45.5528,45.5528,5067.0
2020-12-17 13:35:00,52.28,52.29,52.23,52.25,6129.0,45.5615,45.5702,45.5179,45.5354,6129.0
2020-12-17 13:40:00,52.23,52.28,52.21,52.24,5852.0,45.5179,45.5615,45.5005,45.5267,5852.0
2020-12-17 13:45:00,52.21,52.26,52.21,52.25,6318.0,45.5005,45.5441,45.5005,45.5354,6318.0
2020-12-17 13:50:00,52.28,52.29,52.21,52.29,4804.0,45.5615,45.5702,45.5005,45.5702,4804.0
2020-12-17 13:55:00,52.3,52.36,52.28,52.28,6951.0,45.579,45.6312,45.5615,45.5615,6951.0
2020-12-17 14:00:00,52.28,52.35,52.26,52.35,5715.0,45.5615,45.6225,45.5441,45.6225,5715.0
2020-12-17 14:05:00,52.35,52.39,52.32,52.39,5391.0,45.6225,45.6574,45.5964,45.6574,5391.0
2020-12-17 14:10:00,52.39,52.41,52.37,52.38,4039.0,45.6574,45.6748,45.64,45.6487,4039.0
2020-12-17 14:15:00,52.38,52.43,52.32,52.32,5127.0,45.6487,45.6922,45.5964,45.5964,5127.0
2020-12-17 14:20:00,52.34,52.39,52.34,52.36,6686.0,45.6138,45.6574,45.6138,45.6312,6686.0
2020-12-17 14:25:00,52.3,52.4,52.3,52.4,4961.0,45.579,45.6661,45.579,45.6661,4961.0
2020-12-17 14:30:00,52.4,52.43,52.35,52.42,5245.0,45.6661,45.6922,45.6225,45.6835,5245.0
2020-12-17 14:35:00,52.41,52.46,52.38,52.42,7875.0,45.6748,45.7184,45.6487,45.6835,7875.0
2020-12-17 14:40:00,52.4,52.41,52.34,52.34,5598.0,45.6661,45.6748,45.6138,45.6138,5598.0
2020-12-17 14:45:00,52.38,52.41,52.34,52.4,5596.0,45.6487,45.6748,45.6138,45.6661,5596.0
2020-12-17 14:50:00,52.39,52.47,52.37,52.44,9449.0,45.6574,45.7271,45.64,45.701,9449.0
2020-12-17 14:55:00,52.45,52.48,52.39,52.4,5851.0,45.7097,45.7358,45.6574,45.6661,5851.0
2020-12-17 15:00:00,52.41,52.46,52.4,52.41,8982.0,45.6748,45.7184,45.6661,45.6748,8982.0
2020-12-17 15:05:00,52.42,52.44,52.4,52.43,5816.0,45.6835,45.701,45.6661,45.6922,5816.0
2020-12-17 15:10:00,52.42,52.47,52.38,52.47,4644.0,45.6835,45.7271,45.6487,45.7271,4644.0
2020-12-17 15:15:00,52.46,52.53,52.45,52.53,11938.0,45.7184,45.7794,45.7097,45.7794,11938.0
2020-12-17 15:20:00,52.53,52.55,52.38,52.47,11210.0,45.7794,45.7968,45.6487,45.7271,11210.0
2020-12-17 15:25:00,52.46,52.52,52.44,52.49,8062.0,45.7184,45.7707,45.701,45.7445,8062.0
2020-12-17 15:30:00,52.5,52.7,52.49,52.7,14142.0,45.7532,45.9275,45.7445,45.9275,14142.0
2020-12-17 15:35:00,52.66,52.79,52.66,52.71,21873.0,45.8927,46.006,45.8927,45.9363,21873.0
2020-12-17 15:40:00,52.7,52.73,52.61,52.64,13401.0,45.9275,45.9537,45.8491,45.8753,13401.0
2020-12-17 15:45:00,52.66,52.67,52.6,52.64,17860.0,45.8927,45.9014,45.8404,45.8753,17860.0
2020-12-17 15:50:00,52.66,52.72,52.63,52.72,35490.0,45.8927,45.945,45.8665,45.945,35490.0
2020-12-17 15:55:00,52.72,52.79,52.66,52.76,129615.0,45.945,46.006,45.8927,45.9798,129615.0
2020-12-18 09:30:00,53.57,54.0,53.43,53.86,143220.0,46.6857,47.0605,46.5637,46.9385,143220.0
2020-12-18 09:35:00,53.86,54.07,53.53,53.83,58122.0,46.9385,47.1215,46.6509,46.9123,58122.0
2020-12-18 09:40:00,53.78,53.79,53.51,53.56,75413.0,46.8688,46.8775,46.6335,46.677,75413.0
2020-12-18 09:45:00,53.57,53.66,53.32,53.47,19475.0,46.6857,46.7642,46.4679,46.5986,19475.0
2020-12-18 09:50:00,53.5,53.5,53.32,53.43,18678.0,46.6247,46.6247,46.4679,46.5637,18678.0
2020-12-18 09:55:00,53.43,53.65,53.4,53.54,21252.0,46.5637,46.7555,46.5376,46.6596,21252.0
2020-12-18 10:00:00,53.51,53.51,53.23,53.26,20831.0,46.6335,46.6335,46.3894,46.4156,20831.0
2020-12-18 10:05:00,53.28,53.32,53.08,53.09,19958.0,46.433,46.4679,46.2587,46.2674,19958.0
2020-12-18 10:10:00,53.09,53.38,52.97,53.21,34606.0,46.2674,46.5202,46.1628,46.372,34606.0
2020-12-18 10:15:00,53.26,53.26,52.96,52.96,15868.0,46.4156,46.4156,46.1541,46.1541,15868.0
2020-12-18 10:20:00,52.96,52.96,52.83,52.84,9464.0,46.1541,46.1541,46.0408,46.0496,9464.0
2020-12-18 10:25:00,52.81,52.86,52.64,52.7,25836.0,46.0234,46.067,45.8753,45.9275,25836.0
2020-12-18 10:30:00,52.69,52.8,52.63,52.63,12141.0,45.9188,46.0147,45.8665,45.8665,12141.0
2020-12-18 10:35:00,52.65,52.67,52.35,52.43,26665.0,45.884,45.9014,45.6225,45.6922,26665.0
2020-12-18 10:40:00,52.44,52.44,52.21,52.37,24385.0,45.701,45.701,45.5005,45.64,24385.0
2020-12-18 10:45:00,52.38,52.38,52.17,52.2,14465.0,45.6487,45.6487,45.4657,45.4918,14465.0
2020-12-18 10:50:00,52.2,52.22,52.12,52.15,13209.0,45.4918,45.5092,45.4221,45.4482,13209.0
2020-12-18 10:55:00,52.17,52.22,52.07,52.16,31737.0,45.4657,45.5092,45.3785,45.4569,31737.0
2020-12-18 11:00:00,52.15,52.17,52.02,52.02,19266.0,45.4482,45.4657,45.3349,45.3349,19266.0
2020-12-18 11:05:00,52.01,52.09,51.94,52.03,18850.0,45.3262,45.3959,45.2652,45.3436,18850.0
2020-12-18 11:10:00,51.99,52.06,51.85,51.89,7501.0,45.3088,45.3698,45.1868,45.2216,7501.0
2020-12-18 11:15:00,51.93,52.0,51.82,51.98,6338.0,45.2565,45.3175,45.1606,45.3001,6338.0
2020-12-18 11:20:00,51.98,52.14,51.97,52.1,11314.0,45.3001,45.4395,45.2914,45.4047,11314.0
2020-12-18 11:25:00,52.1,52.14,51.93,51.95,12168.0,45.4047,45.4395,45.2565,45.2739,12168.0
2020-12-18 11:30:00,51.95,52.05,51.95,52.05,13688.0,45.2739,45.3611,45.2739,45.3611,13688.0
2020-12-18 11:35:00,52.04,52.04,51.92,51.95,28538.0,45.3524,45.3524,45.2478,45.2739,28538.0
2020-12-18 11:40:00,51.97,52.2,51.94,52.19,15046.0,45.2914,45.4918,45.2652,45.4831,15046.0
2020-12-18 11:45:00,52.16,52.2,52.13,52.15,6740.0,45.4569,45.4918,45.4308,45.4482,6740.0
2020-12-18 11:50:00,52.12,52.13,52.06,52.07,6299.0,45.4221,45.4308,45.3698,45.3785,6299.0
2020-12-18 11:55:00,52.08,52.11,51.96,52.0,8083.0,45.3872,45.4134,45.2826,45.3175,8083.0
2020-12-18 12:00:00,51.97,52.12,51.93,52.09,9690.0,45.2914,45.4221,45.2565,45.3959,9690.0
2020-12-18 12:05:00,52.12,52.12,52.0,52.04,8116.0,45.4221,45.4221,45.3175,45.3524,8116.0
2020-12-18 12:10:00,52.03,52.13,51.99,52.11,8516.0,45.3436,45.4308,45.3088,45.4134,8516.0
2020-12-18 12:15:00,52.09,52.17,52.08,52.17,6729.0,45.3959,45.4657,45.3872,45.4657,6729.0
2020-12-18 12:20:00,52.15,52.36,52.14,52.34,8043.0,45.4482,45.6312,45.4395,45.6138,8043.0
2020-12-18 12:25:00,52.35,52.54,52.35,52.53,18433.0,45.6225,45.7881,45.6225,45.7794,18433.0
2020-12-18 12:30:00,52.55,52.63,52.5,52.56,11894.0,45.7968,45.8665,45.7532,45.8055,11894.0
2020-12-18 12:35:00,52.54,52.64,52.52,52.57,7294.0,45.7881,45.8753,45.7707,45.8143,7294.0
2020-12-18 12:40:00,52.59,52.66,52.55,52.61,5402.0,45.8317,45.8927,45.7968,45.8491,5402.0
2020-12-18 12:45:00,52.66,52.69,52.54,52.64,4215.0,45.8927,45.9188,45.7881,45.8753,4215.0
2020-12-18 12:50:00,52.63,52.63,52.48,52.48,11761.0,45.8665,45.8665,45.7358,45.7358,11761.0
2020-12-18 12:55:00,52.5,52.58,52.48,52.57,5834.0,45.7532,45.823,45.7358,45.8143,5834.0
2020-12-18 13:00:00,52.55,52.58,52.5,52.58,4759.0,45.7968,45.823,45.7532,45.823,4759.0
2020-12-18 13:05:00,52.55,52.65,52.55,52.63,10412.0,45.7968,45.884,45.7968,45.8665,10412.0
2020-12-18 13:10:00,52.64,52.7,52.59,52.7,5886.0,45.8753,45.9275,45.8317,45.9275,5886.0
2020-12-18 13:15:00,52.68,52.73,52.58,52.66,9618.0,45.9101,45.9537,45.823,45.8927,9618.0
2020-12-18 13:20:00,52.67,52.76,52.64,52.67,7684.0,45.9014,45.9798,45.8753,45.9014,7684.0
2020-12-18 13:25:00,52.66,52.75,52.65,52.72,5393.0,45.8927,45.9711,45.884,45.945,5393.0
2020-12-18 13:30:00,52.73,52.83,52.65,52.83,11471.0,45.9537,46.0408,45.884,46.0408,11471.0
2020-12-18 13:35:00,52.84,52.88,52.72,52.72,10608.0,46.0496,46.0844,45.945,45.945,10608.0
2020-12-18 13:40:00,52.73,52.89,52.72,52.86,4486.0,45.9537,46.0931,45.945,46.067,4486.0
2020-12-18 13:45:00,52.84,52.84,52.79,52.81,5029.0,46.0496,46.0496,46.006,46.0234,5029.0
2020-12-18 13:50:00,52.78,52.83,52.77,52.79,3001.0,45.9973,46.0408,45.9886,46.006,3001.0
2020-12-18 13:55:00,52.74,52.78,52.71,52.77,5868.0,45.9624,45.9973,45.9363,45.9886,5868.0
2020-12-18 14:00:00,52.75,52.77,52.62,52.65,6025.0,45.9711,45.9886,45.8578,45.884,6025.0
2020-12-18 14:05:00,52.66,52.73,52.63,52.72,9973.0,45.8927,45.9537,45.8665,45.945,9973.0
2020-12-18 14:10:00,52.75,52.77,52.67,52.71,6591.0,45.9711,45.9886,45.9014,45.9363,6591.0
2020-12-18 14:15:00,52.71,52.75,52.64,52.73,4558.0,45.9363,45.9711,45.8753,45.9537,4558.0
2020-12-18 14:20:00,52.74,52.8,52.71,52.78,9586.0,45.9624,46.0147,45.9363,45.9973,9586.0
2020-12-18 14:25:00,52.77,52.84,52.73,52.79,6278.0,45.9886,46.0496,45.9537,46.006,6278.0
2020-12-18 14:30:00,52.78,52.84,52.76,52.78,4639.0,45.9973,46.0496,45.9798,45.9973,4639.0
2020-12-18 14:35:00,52.76,52.8,52.68,52.71,4728.0,45.9798,46.0147,45.9101,45.9363,4728.0
2020-12-18 14:40:00,52.66,52.75,52.66,52.67,8326.0,45.8927,45.9711,45.8927,45.9014,8326.0
2020-12-18 14:45:00,52.69,52.72,52.62,52.66,8052.0,45.9188,45.945,45.8578,45.8927,8052.0
2020-12-18 14:50:00,52.66,52.71,52.64,52.69,7532.0,45.8927,45.9363,45.8753,45.9188,7532.0
2020-12-18 14:55:00,52.7,52.72,52.63,52.71,8128.0,45.9275,45.945,45.8665,45.9363,8128.0
2020-12-18 15:00:00,52.69,52.73,52.59,52.61,6964.0,45.9188,45.9537,45.8317,45.8491,6964.0
2020-12-18 15:05:00,52.62,52.74,52.62,52.67,7373.0,45.8578,45.9624,45.8578,45.9014,7373.0
2020-12-18 15:10:00,52.65,52.66,52.56,52.61,5847.0,45.884,45.8927,45.8055,45.8491,5847.0
2020-12-18 15:15:00,52.64,52.67,52.5,52.5,6451.0,45.8753,45.9014,45.7532,45.7532,6451.0
2020-12-18 15:20:00,52.49,52.52,52.35,52.38,11770.0,45.7445,45.7707,45.6225,45.6487,11770.0
2020-12-18 15:25:00,52.44,52.44,52.27,52.33,14367.0,45.701,45.701,45.5528,45.6051,14367.0
2020-12-18 15:30:00,52.3,52.4,52.15,52.4,20509.0,45.579,45.6661,45.4482,45.6661,20509.0
2020-12-18 15:35:00,52.39,52.41,52.27,52.33,14607.0,45.6574,45.6748,45.5528,45.6051,14607.0
2020-12-18 15:40:00,52.32,52.46,52.26,52.46,26801.0,45.5964,45.7184,45.5441,45.7184,26801.0
2020-12-18 15:45:00,52.46,52.56,52.42,52.56,26185.0,45.7184,45.8055,45.6835,45.8055,26185.0
2020-12-18 15:50:00,52.51,52.55,52.4,52.49,42998.0,45.762,45.7968,45.6661,45.7445,42998.0
2020-12-18 15:55:00,52.47,52.58,52.4,52.48,79605.0,45.7271,45.823,45.6661,45.7358,79605.0
2020-12-21 09:30:00,51.81,52.64,51.69,52.41,70862.0,45.1519,45.8753,45.0473,45.6748,70862.0
2020-12-21 09:35:00,52.35,53.0,52.35,52.95,23430.0,45.6225,46.189,45.6225,46.1454,23430.0
2020-12-21 09:40:00,52.92,53.27,52.89,53.03,35622.0,46.1193,46.4243,46.0931,46.2151,35622.0
2020-12-21 09:45:00,53.0,53.17,52.85,53.14,50641.0,46.189,46.3371,46.0583,46.311,50641.0
2020-12-21 09:50:00,53.21,53.29,52.99,53.05,16135.0,46.372,46.4417,46.1803,46.2326,16135.0
2020-12-21 09:55:00,53.02,53.1,52.87,52.93,8891.0,46.2064,46.2761,46.0757,46.128,8891.0
2020-12-21 10:00:00,52.98,53.0,52.72,52.78,16342.0,46.1716,46.189,45.945,45.9973,16342.0
2020-12-21 10:05:00,52.83,52.96,52.69,52.87,20706.0,46.0408,46.1541,45.9188,46.0757,20706.0
2020-12-21 10:10:00,52.93,52.97,52.73,52.8,7563.0,46.128,46.1628,45.9537,46.0147,7563.0
2020-12-21 10:15:00,52.83,53.07,52.71,52.8,10328.0,46.0408,46.25,45.9363,46.0147,10328.0
2020-12-21 10:20:00,52.83,52.9,52.72,52.8,10244.0,46.0408,46.1018,45.945,46.0147,10244.0
2020-12-21 10:25:00,52.76,52.99,52.72,52.9,8387.0,45.9798,46.1803,45.945,46.1018,8387.0
2020-12-21 10:30:00,52.87,52.99,52.73,52.84,7002.0,46.0757,46.1803,45.9537,46.0496,7002.0
2020-12-21 10:35:00,52.84,53.02,52.73,53.02,6508.0,46.0496,46.2064,45.9537,46.2064,6508.0
2020-12-21 10:40:00,52.98,53.01,52.9,52.94,7531.0,46.1716,46.1977,46.1018,46.1367,7531.0
2020-12-21 10:45:00,52.96,53.14,52.91,52.96,6825.0,46.1541,46.311,46.1106,46.1541,6825.0
2020-12-21 10:50:00,53.01,53.05,52.88,52.91,8043.0,46.1977,46.2326,46.0844,46.1106,8043.0
2020-12-21 10:55:00,52.92,52.92,52.68,52.69,11516.0,46.1193,46.1193,45.9101,45.9188,11516.0
2020-12-21 11:00:00,52.7,52.71,52.51,52.68,21542.0,45.9275,45.9363,45.762,45.9101,21542.0
2020-12-21 11:05:00,52.66,52.68,52.51,52.58,11173.0,45.8927,45.9101,45.762,45.823,11173.0
2020-12-21 11:10:00,52.56,52.64,52.54,52.59,14811.0,45.8055,45.8753,45.7881,45.8317,14811.0
2020-12-21 11:15:00,52.59,52.78,52.52,52.77,9271.0,45.8317,45.9973,45.7707,45.9886,9271.0
2020-12-21 11:20:00,52.71,52.85,52.7,52.85,3904.0,45.9363,46.0583,45.9275,46.0583,3904.0
2020-12-21 11:25:00,52.89,52.98,52.8,52.91,15391.0,46.0931,46.1716,46.0147,46.1106,15391.0
2020-12-21 11:30:00,52.91,53.0,52.91,52.97,7125.0,46.1106,46.189,46.1106,46.1628,7125.0
2020-12-21 11:35:00,52.91,53.0,52.9,52.96,4838.0,46.1106,46.189,46.1018,46.1541,4838.0
2020-12-21 11:40:00,52.98,53.07,52.97,53.07,5550.0,46.1716,46.25,46.1628,46.25,5550.0
2020-12-21 11:45:00,53.09,53.12,52.95,52.96,5778.0,46.2674,46.2936,46.1454,46.1541,5778.0
2020-12-21 11:50:00,52.94,53.08,52.93,53.0,4980.0,46.1367,46.2587,46.128,46.189,4980.0
2020-12-21 11:55:00,53.0,53.04,52.93,52.98,6021.0,46.189,46.2239,46.128,46.1716,6021.0
2020-12-21 12:00:00,53.02,53.07,52.98,53.05,5270.0,46.2064,46.25,46.1716,46.2326,5270.0
2020-12-21 12:05:00,53.05,53.07,53.0,53.02,7148.0,46.2326,46.25,46.189,46.2064,7148.0
2020-12-21 12:10:00,53.0,53.04,52.93,52.98,4670.0,46.189,46.2239,46.128,46.1716,4670.0
2020-12-21 12:15:00,53.0,53.12,52.98,53.12,12817.0,46.189,46.2936,46.1716,46.2936,12817.0
2020-12-21 12:20:00,53.15,53.3,53.14,53.28,7942.0,46.3197,46.4504,46.311,46.433,7942.0
2020-12-21 12:25:00,53.26,53.33,53.21,53.31,4100.0,46.4156,46.4766,46.372,46.4592,4100.0
2020-12-21 12:30:00,53.33,53.51,53.3,53.39,11491.0,46.4766,46.6335,46.4504,46.5289,11491.0
2020-12-21 12:35:00,53.4,53.46,53.34,53.44,2859.0,46.5376,46.5899,46.4853,46.5724,2859.0
2020-12-21 12:40:00,53.43,53.43,53.31,53.31,3049.0,46.5637,46.5637,46.4592,46.4592,3049.0
2020-12-21 12:45:00,53.34,53.39,53.29,53.39,4002.0,46.4853,46.5289,46.4417,46.5289,4002.0
2020-12-21 12:50:00,53.4,53.47,53.38,53.38,24697.0,46.5376,46.5986,46.5202,46.5202,24697.0
2020-12-21 12:55:00,53.39,53.39,53.3,53.32,3914.0,46.5289,46.5289,46.4504,46.4679,3914.0
2020-12-21 13:00:00,53.33,53.36,53.3,53.36,4159.0,46.4766,46.5027,46.4504,46.5027,4159.0
2020-12-21 13:05:00,53.35,53.45,53.34,53.41,7194.0,46.494,46.5812,46.4853,46.5463,7194.0
2020-12-21 13:10:00,53.4,53.43,53.33,53.39,4827.0,46.5376,46.5637,46.4766,46.5289,4827.0
2020-12-21 13:15:00,53.41,53.43,53.36,53.38,5694.0,46.5463,46.5637,46.5027,46.5202,5694.0
2020-12-21 13:20:00,53.38,53.45,53.34,53.45,9021.0,46.5202,46.5812,46.4853,46.5812,9021.0
2020-12-21 13:25:00,53.42,53.46,53.39,53.42,7640.0,46.555,46.5899,46.5289,46.555,7640.0
2020-12-21 13:30:00,53.42,53.49,53.41,53.45,6073.0,46.555,46.616,46.5463,46.5812,6073.0
2020-12-21 13:35:00,53.48,53.49,53.42,53.48,5316.0,46.6073,46.616,46.555,46.6073,5316.0
2020-12-21 13:40:00,53.48,53.56,53.43,53.52,13561.0,46.6073,46.677,46.5637,46.6422,13561.0
2020-12-21 13:45:00,53.49,53.54,53.44,53.48,4233.0,46.616,46.6596,46.5724,46.6073,4233.0
2020-12-21 13:50:00,53.48,53.54,53.46,53.51,4549.0,46.6073,46.6596,46.5899,46.6335,4549.0
2020-12-21 13:55:00,53.5,53.61,53.49,53.61,10812.0,46.6247,46.7206,46.616,46.7206,10812.0
2020-12-21 14:00:00,53.6,53.61,53.49,53.51,7664.0,46.7119,46.7206,46.616,46.6335,7664.0
2020-12-21 14:05:00,53.51,53.58,53.5,53.51,12605.0,46.6335,46.6945,46.6247,46.6335,12605.0
2020-12-21 14:10:00,53.51,53.59,53.5,53.59,4572.0,46.6335,46.7032,46.6247,46.7032,4572.0
2020-12-21 14:15:00,53.58,53.61,53.55,53.58,5968.0,46.6945,46.7206,46.6683,46.6945,5968.0
2020-12-21 14:20:00,53.57,53.62,53.48,53.5,43912.0,46.6857,46.7293,46.6073,46.6247,43912.0
2020-12-21 14:25:00,53.47,53.55,53.47,53.48,3725.0,46.5986,46.6683,46.5986,46.6073,3725.0
2020-12-21 14:30:00,53.48,53.53,53.46,53.48,6059.0,46.6073,46.6509,46.5899,46.6073,6059.0
2020-12-21 14:35:00,53.46,53.53,53.46,53.53,3842.0,46.5899,46.6509,46.5899,46.6509,3842.0
2020-12-21 14:40:00,53.53,53.53,53.44,53.49,4289.0,46.6509,46.6509,46.5724,46.616,4289.0
2020-12-21 14:45:00,53.49,53.49,53.32,53.32,4216.0,46.616,46.616,46.4679,46.4679,4216.0
2020-12-21 14:50:00,53.35,53.37,53.26,53.28,5565.0,46.494,46.5114,46.4156,46.433,5565.0
2020-12-21 14:55:00,53.3,53.32,53.23,53.27,6875.0,46.4504,46.4679,46.3894,46.4243,6875.0
2020-12-21 15:00:00,53.27,53.29,53.17,53.2,5359.0,46.4243,46.4417,46.3371,46.3633,5359.0
2020-12-21 15:05:00,53.17,53.21,53.1,53.11,11315.0,46.3371,46.372,46.2761,46.2849,11315.0
2020-12-21 15:10:00,53.11,53.22,53.05,53.22,7216.0,46.2849,46.3807,46.2326,46.3807,7216.0
2020-12-21 15:15:00,53.21,53.33,53.2,53.3,10438.0,46.372,46.4766,46.3633,46.4504,10438.0
2020-12-21 15:20:00,53.32,53.34,53.27,53.31,7631.0,46.4679,46.4853,46.4243,46.4592,7631.0
2020-12-21 15:25:00,53.3,53.35,53.28,53.34,15033.0,46.4504,46.494,46.433,46.4853,15033.0
2020-12-21 15:30:00,53.33,53.33,53.19,53.23,15479.0,46.4766,46.4766,46.3546,46.3894,15479.0
2020-12-21 15:35:00,53.25,53.32,53.24,53.31,17099.0,46.4069,46.4679,46.3982,46.4592,17099.0
2020-12-21 15:40:00,53.31,53.33,53.22,53.23,9831.0,46.4592,46.4766,46.3807,46.3894,9831.0
2020-12-21 15:45:00,53.22,53.28,53.17,53.2,23562.0,46.3807,46.433,46.3371,46.3633,23562.0
2020-12-21 15:50:00,53.15,53.21,53.05,53.21,34729.0,46.3197,46.372,46.2326,46.372,34729.0
2020-12-21 15:55:00,53.22,53.38,53.2,53.38,61555.0,46.3807,46.5202,46.3633,46.5202,61555.0
2020-12-22 09:30:00,53.76,55.12,53.62,54.87,121661.0,46.8513,48.0366,46.7293,47.8187,121661.0
2020-12-22 09:35:00,54.74,54.84,54.18,54.19,75650.0,47.7054,47.7925,47.2174,47.2261,75650.0
2020-12-22 09:40:00,54.23,54.36,54.01,54.19,21117.0,47.2609,47.3742,47.0692,47.2261,21117.0
2020-12-22 09:45:00,54.15,54.27,53.99,53.99,17777.0,47.1912,47.2958,47.0518,47.0518,17777.0
2020-12-22 09:50:00,53.98,54.17,53.89,53.99,14882.0,47.0431,47.2086,46.9646,47.0518,14882.0
2020-12-22 09:55:00,53.98,54.37,53.98,54.09,29466.0,47.0431,47.3829,47.0431,47.1389,29466.0
2020-12-22 10:00:00,54.11,54.46,54.1,54.46,31841.0,47.1563,47.4614,47.1476,47.4614,31841.0
2020-12-22 10:05:00,54.5,54.74,54.39,54.7,13826.0,47.4962,47.7054,47.4004,47.6705,13826.0
2020-12-22 10:10:00,54.67,54.69,54.56,54.63,15188.0,47.6444,47.6618,47.5485,47.6095,15188.0
2020-12-22 10:15:00,54.66,54.78,54.65,54.77,18172.0,47.6357,47.7402,47.627,47.7315,18172.0
2020-12-22 10:20:00,54.79,55.11,54.77,55.07,26658.0,47.749,48.0278,47.7315,47.993,26658.0
2020-12-22 10:25:00,55.07,55.22,55.04,55.11,22282.0,47.993,48.1237,47.9668,48.0278,22282.0
2020-12-22 10:30:00,55.11,55.24,55.11,55.16,17457.0,48.0278,48.1411,48.0278,48.0714,17457.0
2020-12-22 10:35:00,55.18,55.28,55.11,55.28,12721.0,48.0888,48.176,48.0278,48.176,12721.0
2020-12-22 10:40:00,55.28,55.34,55.21,55.33,21332.0,48.176,48.2283,48.115,48.2196,21332.0
2020-12-22 10:45:00,55.35,55.42,55.26,55.26,21223.0,48.237,48.298,48.1586,48.1586,21223.0
2020-12-22 10:50:00,55.26,55.43,55.2,55.43,26755.0,48.1586,48.3067,48.1063,48.3067,26755.0
2020-12-22 10:55:00,55.43,55.5,55.38,55.49,27707.0,48.3067,48.3677,48.2631,48.359,27707.0
2020-12-22 11:00:00,55.51,55.62,55.43,55.58,20947.0,48.3764,48.4723,48.3067,48.4374,20947.0
2020-12-22 11:05:00,55.55,55.68,55.55,55.66,20981.0,48.4113,48.5246,48.4113,48.5072,20981.0
2020-12-22 11:10:00,55.66,55.79,55.62,55.79,27208.0,48.5072,48.6205,48.4723,48.6205,27208.0
2020-12-22 11:15:00,55.75,55.8,55.71,55.72,18027.0,48.5856,48.6292,48.5507,48.5594,18027.0
2020-12-22 11:20:00,55.73,55.75,55.47,55.56,18464.0,48.5682,48.5856,48.3416,48.42,18464.0
2020-12-22 11:25:00,55.52,55.58,55.45,55.57,14781.0,48.3851,48.4374,48.3241,48.4287,14781.0
2020-12-22 11:30:00,55.52,55.54,55.33,55.35,9254.0,48.3851,48.4026,48.2196,48.237,9254.0
2020-12-22 11:35:00,55.29,55.34,55.09,55.18,8953.0,48.1847,48.2283,48.0104,48.0888,8953.0
2020-12-22 11:40:00,55.18,55.3,55.14,55.16,10594.0,48.0888,48.1934,48.054,48.0714,10594.0
2020-12-22 11:45:00,55.16,55.35,55.12,55.29,8309.0,48.0714,48.237,48.0366,48.1847,8309.0
2020-12-22 11:50:00,55.26,55.35,55.25,55.29,10943.0,48.1586,48.237,48.1498,48.1847,10943.0
2020-12-22 11:55:00,55.32,55.34,55.11,55.14,12950.0,48.2109,48.2283,48.0278,48.054,12950.0
2020-12-22 12:00:00,55.13,55.16,54.96,55.11,31858.0,48.0453,48.0714,47.8971,48.0278,31858.0
2020-12-22 12:05:00,55.13,55.17,55.03,55.03,12958.0,48.0453,48.0801,47.9581,47.9581,12958.0
2020-12-22 12:10:00,55.09,55.36,55.04,55.36,29419.0,48.0104,48.2457,47.9668,48.2457,29419.0
2020-12-22 12:15:00,55.36,55.49,55.34,55.48,20023.0,48.2457,48.359,48.2283,48.3503,20023.0
2020-12-22 12:20:00,55.5,55.51,55.34,55.39,13611.0,48.3677,48.3764,48.2283,48.2719,13611.0
2020-12-22 12:25:00,55.4,55.4,55.26,55.38,8919.0,48.2806,48.2806,48.1586,48.2631,8919.0
2020-12-22 12:30:00,55.37,55.51,55.36,55.43,13217.0,48.2544,48.3764,48.2457,48.3067,13217.0
2020-12-22 12:35:00,55.43,55.43,55.24,55.25,13973.0,48.3067,48.3067,48.1411,48.1498,13973.0
2020-12-22 12:40:00,55.26,55.27,55.16,55.23,6382.0,48.1586,48.1673,48.0714,48.1324,6382.0
2020-12-22 12:45:00,55.24,55.47,55.2,55.46,8305.0,48.1411,48.3416,48.1063,48.3329,8305.0
2020-12-22 12:50:00,55.45,55.48,55.41,55.44,13685.0,48.3241,48.3503,48.2893,48.3154,13685.0
2020-12-22 12:55:00,55.4,55.46,55.4,55.45,10387.0,48.2806,48.3329,48.2806,48.3241,10387.0
2020-12-22 13:00:00,55.47,55.5,55.4,55.43,9034.0,48.3416,48.3677,48.2806,48.3067,9034.0
2020-12-22 13:05:00,55.42,55.45,55.39,55.4,7872.0,48.298,48.3241,48.2719,48.2806,7872.0
2020-12-22 13:10:00,55.39,55.48,55.38,55.48,8536.0,48.2719,48.3503,48.2631,48.3503,8536.0
2020-12-22 13:15:00,55.48,55.52,55.43,55.47,11649.0,48.3503,48.3851,48.3067,48.3416,11649.0
2020-12-22 13:20:00,55.47,55.6,55.45,55.57,10014.0,48.3416,48.4549,48.3241,48.4287,10014.0
2020-12-22 13:25:00,55.6,55.66,55.51,55.52,25299.0,48.4549,48.5072,48.3764,48.3851,25299.0
2020-12-22 13:30:00,55.49,55.49,55.36,55.37,8592.0,48.359,48.359,48.2457,48.2544,8592.0
2020-12-22 13:35:00,55.36,55.39,55.29,55.35,9030.0,48.2457,48.2719,48.1847,48.237,9030.0
2020-12-22 13:40:00,55.34,55.4,55.28,55.29,12141.0,48.2283,48.2806,48.176,48.1847,12141.0
2020-12-22 13:45:00,55.29,55.37,55.29,55.32,9274.0,48.1847,48.2544,48.1847,48.2109,9274.0
2020-12-22 13:50:00,55.33,55.6,55.33,55.51,18902.0,48.2196,48.4549,48.2196,48.3764,18902.0
2020-12-22 13:55:00,55.54,55.56,55.42,55.48,7991.0,48.4026,48.42,48.298,48.3503,7991.0
2020-12-22 14:00:00,55.5,55.52,55.43,55.51,5605.0,48.3677,48.3851,48.3067,48.3764,5605.0
2020-12-22 14:05:00,55.52,55.52,55.36,55.39,12251.0,48.3851,48.3851,48.2457,48.2719,12251.0
2020-12-22 14:10:00,55.38,55.48,55.37,55.44,8835.0,48.2631,48.3503,48.2544,48.3154,8835.0
2020-12-22 14:15:00,55.42,55.53,55.4,55.48,10027.0,48.298,48.3939,48.2806,48.3503,10027.0
2020-12-22 14:20:00,55.49,55.61,55.47,55.57,8488.0,48.359,48.4636,48.3416,48.4287,8488.0
2020-12-22 14:25:00,55.56,55.61,55.52,55.6,7635.0,48.42,48.4636,48.3851,48.4549,7635.0
2020-12-22 14:30:00,55.58,55.59,55.51,55.52,9088.0,48.4374,48.4462,48.3764,48.3851,9088.0
2020-12-22 14:35:00,55.5,55.51,55.33,55.34,13623.0,48.3677,48.3764,48.2196,48.2283,13623.0
2020-12-22 14:40:00,55.35,55.36,55.28,55.32,13871.0,48.237,48.2457,48.176,48.2109,13871.0
2020-12-22 14:45:00,55.3,55.36,55.22,55.36,12718.0,48.1934,48.2457,48.1237,48.2457,12718.0
2020-12-22 14:50:00,55.37,55.44,55.35,55.36,10697.0,48.2544,48.3154,48.237,48.2457,10697.0
2020-12-22 14:55:00,55.35,55.46,55.31,55.42,15871.0,48.237,48.3329,48.2021,48.298,15871.0
2020-12-22 15:00:00,55.43,55.56,55.41,55.49,13291.0,48.3067,48.42,48.2893,48.359,13291.0
2020-12-22 15:05:00,55.48,55.49,55.29,55.31,16408.0,48.3503,48.359,48.1847,48.2021,16408.0
2020-12-22 15:10:00,55.33,55.41,55.26,55.37,13325.0,48.2196,48.2893,48.1586,48.2544,13325.0
2020-12-22 15:15:00,55.37,55.41,55.34,55.41,11392.0,48.2544,48.2893,48.2283,48.2893,11392.0
2020-12-22 15:20:00,55.39,55.54,55.39,55.51,47284.0,48.2719,48.4026,48.2719,48.3764,47284.0
2020-12-22 15:25:00,55.51,55.64,55.5,55.64,20384.0,48.3764,48.4897,48.3677,48.4897,20384.0
2020-12-22 15:30:00,55.64,55.7,55.61,55.69,23431.0,48.4897,48.542,48.4636,48.5333,23431.0
2020-12-22 15:35:00,55.68,55.7,55.57,55.59,24900.0,48.5246,48.542,48.4287,48.4462,24900.0
2020-12-22 15:40:00,55.59,55.59,55.37,55.41,43557.0,48.4462,48.4462,48.2544,48.2893,43557.0
2020-12-22 15:45:00,55.41,55.5,55.37,55.43,40266.0,48.2893,48.3677,48.2544,48.3067,40266.0
2020-12-22 15:50:00,55.42,55.48,55.38,55.39,41565.0,48.298,48.3503,48.2631,48.2719,41565.0
2020-12-22 15:55:00,55.4,55.47,55.35,55.36,79472.0,48.2806,48.3416,48.237,48.2457,79472.0
2020-12-23 09:30:00,55.76,56.38,55.67,56.35,44271.0,48.5943,49.1346,48.5159,49.1085,44271.0
2020-12-23 09:35:00,56.33,56.69,56.21,56.27,21897.0,49.0911,49.4048,48.9865,49.0388,21897.0
2020-12-23 09:40:00,56.22,56.28,55.88,55.88,16728.0,48.9952,49.0475,48.6989,48.6989,16728.0
2020-12-23 09:45:00,55.87,56.22,55.7,56.14,17083.0,48.6902,48.9952,48.542,48.9255,17083.0
2020-12-23 09:50:00,56.09,56.24,56.07,56.18,10540.0,48.8819,49.0126,48.8645,48.9603,10540.0
2020-12-23 09:55:00,56.17,56.2,55.96,55.96,10527.0,48.9516,48.9778,48.7686,48.7686,10527.0
2020-12-23 10:00:00,56.0,56.04,55.85,55.88,8507.0,48.8035,48.8383,48.6727,48.6989,8507.0
2020-12-23 10:05:00,55.94,55.98,55.85,55.87,7333.0,48.7512,48.786,48.6727,48.6902,7333.0
2020-12-23 10:10:00,55.94,55.94,55.72,55.84,11185.0,48.7512,48.7512,48.5594,48.664,11185.0
2020-12-23 10:15:00,55.84,55.84,55.44,55.53,12404.0,48.664,48.664,48.3154,48.3939,12404.0
2020-12-23 10:20:00,55.57,55.61,55.42,55.51,11723.0,48.4287,48.4636,48.298,48.3764,11723.0
2020-12-23 10:25:00,55.44,55.59,55.38,55.38,10044.0,48.3154,48.4462,48.2631,48.2631,10044.0
2020-12-23 10:30:00,55.42,55.82,55.41,55.8,32362.0,48.298,48.6466,48.2893,48.6292,32362.0
2020-12-23 10:35:00,55.82,55.82,55.72,55.77,11117.0,48.6466,48.6466,48.5594,48.603,11117.0
2020-12-23 10:40:00,55.77,55.84,55.69,55.72,22306.0,48.603,48.664,48.5333,48.5594,22306.0
2020-12-23 10:45:00,55.75,55.75,55.59,55.74,6168.0,48.5856,48.5856,48.4462,48.5769,6168.0
2020-12-23 10:50:00,55.77,55.97,55.77,55.89,10206.0,48.603,48.7773,48.603,48.7076,10206.0
2020-12-23 10:55:00,55.91,55.96,55.77,55.95,13359.0,48.725,48.7686,48.603,48.7599,13359.0
2020-12-23 11:00:00,55.91,56.14,55.91,56.11,9945.0,48.725,48.9255,48.725,48.8993,9945.0
2020-12-23 11:05:00,56.09,56.12,55.98,56.03,8528.0,48.8819,48.908,48.786,48.8296,8528.0
2020-12-23 11:10:00,56.06,56.24,56.01,56.21,14824.0,48.8558,49.0126,48.8122,48.9865,14824.0
2020-12-23 11:15:00,56.22,56.24,56.13,56.21,9475.0,48.9952,49.0126,48.9168,48.9865,9475.0
2020-12-23 11:20:00,56.26,56.33,56.24,56.26,11488.0,49.0301,49.0911,49.0126,49.0301,11488.0
2020-12-23 11:25:00,56.29,56.32,56.13,56.13,5913.0,49.0562,49.0823,48.9168,48.9168,5913.0
2020-12-23 11:30:00,56.18,56.28,56.14,56.2,14186.0,48.9603,49.0475,48.9255,48.9778,14186.0
2020-12-23 11:35:00,56.2,56.25,56.12,56.25,6806.0,48.9778,49.0213,48.908,49.0213,6806.0
2020-12-23 11:40:00,56.23,56.24,56.12,56.23,5767.0,49.0039,49.0126,48.908,49.0039,5767.0
2020-12-23 11:45:00,56.23,56.23,56.19,56.21,3970.0,49.0039,49.0039,48.969,48.9865,3970.0
2020-12-23 11:50:00,56.18,56.24,56.16,56.24,6276.0,48.9603,49.0126,48.9429,49.0126,6276.0
2020-12-23 11:55:00,56.26,56.28,56.2,56.22,5902.0,49.0301,49.0475,48.9778,48.9952,5902.0
2020-12-23 12:00:00,56.22,56.23,55.78,55.78,57702.0,48.9952,49.0039,48.6117,48.6117,57702.0
2020-12-23 12:05:00,55.82,55.93,55.81,55.89,9409.0,48.6466,48.7425,48.6379,48.7076,9409.0
2020-12-23 12:10:00,55.91,55.99,55.9,55.99,6699.0,48.725,48.7947,48.7163,48.7947,6699.0
2020-12-23 12:15:00,55.98,56.03,55.91,55.91,6306.0,48.786,48.8296,48.725,48.725,6306.0
2020-12-23 12:20:00,55.93,55.95,55.79,55.8,6542.0,48.7425,48.7599,48.6205,48.6292,6542.0
2020-12-23 12:25:00,55.81,55.81,55.6,55.74,27972.0,48.6379,48.6379,48.4549,48.5769,27972.0
2020-12-23 12:30:00,55.73,55.87,55.67,55.75,17456.0,48.5682,48.6902,48.5159,48.5856,17456.0
2020-12-23 12:35:00,55.75,55.77,55.6,55.6,6265.0,48.5856,48.603,48.4549,48.4549,6265.0
2020-12-23 12:40:00,55.66,55.72,55.63,55.71,8305.0,48.5072,48.5594,48.481,48.5507,8305.0
2020-12-23 12:45:00,55.67,55.76,55.64,55.69,6483.0,48.5159,48.5943,48.4897,48.5333,6483.0
2020-12-23 12:50:00,55.7,55.81,55.7,55.81,7240.0,48.542,48.6379,48.542,48.6379,7240.0
2020-12-23 12:55:00,55.83,55.94,55.78,55.94,7268.0,48.6553,48.7512,48.6117,48.7512,7268.0
2020-12-23 13:00:00,55.91,55.93,55.76,55.77,4481.0,48.725,48.7425,48.5943,48.603,4481.0
2020-12-23 13:05:00,55.77,55.83,55.76,55.78,4054.0,48.603,48.6553,48.5943,48.6117,4054.0
2020-12-23 13:10:00,55.79,55.86,55.75,55.83,5526.0,48.6205,48.6815,48.5856,48.6553,5526.0
2020-12-23 13:15:00,55.83,55.83,55.8,55.8,3037.0,48.6553,48.6553,48.6292,48.6292,3037.0
2020-12-23 13:20:00,55.83,56.0,55.83,55.95,7744.0,48.6553,48.8035,48.6553,48.7599,7744.0
2020-12-23 13:25:00,55.94,55.97,55.88,55.94,5372.0,48.7512,48.7773,48.6989,48.7512,5372.0
2020-12-23 13:30:00,55.97,55.98,55.89,55.98,6705.0,48.7773,48.786,48.7076,48.786,6705.0
2020-12-23 13:35:00,55.98,56.0,55.94,55.95,5119.0,48.786,48.8035,48.7512,48.7599,5119.0
2020-12-23 13:40:00,55.97,55.97,55.91,55.93,4661.0,48.7773,48.7773,48.725,48.7425,4661.0
2020-12-23 13:45:00,55.91,55.92,55.85,55.85,4505.0,48.725,48.7337,48.6727,48.6727,4505.0
2020-12-23 13:50:00,55.85,55.88,55.81,55.87,4638.0,48.6727,48.6989,48.6379,48.6902,4638.0
2020-12-23 13:55:00,55.87,55.9,55.81,55.84,7095.0,48.6902,48.7163,48.6379,48.664,7095.0
2020-12-23 14:00:00,55.84,55.89,55.84,55.87,3896.0,48.664,48.7076,48.664,48.6902,3896.0
2020-12-23 14:05:00,55.88,55.91,55.78,55.84,7497.0,48.6989,48.725,48.6117,48.664,7497.0
2020-12-23 14:10:00,55.84,55.87,55.79,55.8,6915.0,48.664,48.6902,48.6205,48.6292,6915.0
2020-12-23 14:15:00,55.82,55.82,55.75,55.79,3020.0,48.6466,48.6466,48.5856,48.6205,3020.0
2020-12-23 14:20:00,55.79,55.86,55.77,55.86,8065.0,48.6205,48.6815,48.603,48.6815,8065.0
2020-12-23 14:25:00,55.87,55.95,55.81,55.93,8917.0,48.6902,48.7599,48.6379,48.7425,8917.0
2020-12-23 14:30:00,55.93,55.97,55.9,55.92,11119.0,48.7425,48.7773,48.7163,48.7337,11119.0
2020-12-23 14:35:00,55.93,55.95,55.79,55.79,9014.0,48.7425,48.7599,48.6205,48.6205,9014.0
2020-12-23 14:40:00,55.79,55.86,55.66,55.7,11799.0,48.6205,48.6815,48.5072,48.542,11799.0
2020-12-23 14:45:00,55.72,55.85,55.71,55.83,11376.0,48.5594,48.6727,48.5507,48.6553,11376.0
2020-12-23 14:50:00,55.83,55.88,55.82,55.85,8475.0,48.6553,48.6989,48.6466,48.6727,8475.0
2020-12-23 14:55:00,55.85,55.87,55.81,55.83,10656.0,48.6727,48.6902,48.6379,48.6553,10656.0
2020-12-23 15:00:00,55.79,55.8,55.7,55.7,5611.0,48.6205,48.6292,48.542,48.542,5611.0
2020-12-23 15:05:00,55.71,55.72,55.62,55.65,7116.0,48.5507,48.5594,48.4723,48.4984,7116.0
2020-12-23 15:10:00,55.66,55.67,55.64,55.65,5888.0,48.5072,48.5159,48.4897,48.4984,5888.0
2020-12-23 15:15:00,55.65,55.7,55.65,55.65,8214.0,48.4984,48.542,48.4984,48.4984,8214.0
2020-12-23 15:20:00,55.66,55.72,55.66,55.69,8351.0,48.5072,48.5594,48.5072,48.5333,8351.0
2020-12-23 15:25:00,55.69,55.83,55.69,55.8,11383.0,48.5333,48.6553,48.5333,48.6292,11383.0
2020-12-23 15:30:00,55.8,55.91,55.8,55.9,14183.0,48.6292,48.725,48.6292,48.7163,14183.0
2020-12-23 15:35:00,55.9,55.92,55.83,55.87,17034.0,48.7163,48.7337,48.6553,48.6902,17034.0
2020-12-23 15:40:00,55.86,55.93,55.85,55.89,22150.0,48.6815,48.7425,48.6727,48.7076,22150.0
2020-12-23 15:45:00,55.89,56.05,55.89,55.92,28797.0,48.7076,48.847,48.7076,48.7337,28797.0
2020-12-23 15:50:00,55.93,55.93,55.74,55.84,39241.0,48.7425,48.7425,48.5769,48.664,39241.0
2020-12-23 15:55:00,55.84,55.88,55.75,55.81,73135.0,48.664,48.6989,48.5856,48.6379,73135.0
2020-12-24 09:30:00,55.9,55.9,55.19,55.2,21869.0,48.7163,48.7163,48.0976,48.1063,21869.0
2020-12-24 09:35:00,55.2,55.28,54.96,55.0,9499.0,48.1063,48.176,47.8971,47.932,9499.0
2020-12-24 09:40:00,55.05,55.47,55.0,55.36,11682.0,47.9755,48.3416,47.932,48.2457,11682.0
2020-12-24 09:45:00,55.3,55.39,55.11,55.11,7399.0,48.1934,48.2719,48.0278,48.0278,7399.0
2020-12-24 09:50:00,55.17,55.38,55.14,55.35,11050.0,48.0801,48.2631,48.054,48.237,11050.0
2020-12-24 09:55:00,55.32,55.68,55.26,55.64,9723.0,48.2109,48.5246,48.1586,48.4897,9723.0
2020-12-24 10:00:00,55.56,55.66,55.38,55.49,11461.0,48.42,48.5072,48.2631,48.359,11461.0
2020-12-24 10:05:00,55.49,55.6,55.41,55.49,4643.0,48.359,48.4549,48.2893,48.359,4643.0
2020-12-24 10:10:00,55.47,55.47,55.39,55.44,3990.0,48.3416,48.3416,48.2719,48.3154,3990.0
2020-12-24 10:15:00,55.44,55.55,55.41,55.41,7854.0,48.3154,48.4113,48.2893,48.2893,7854.0
2020-12-24 10:20:00,55.41,55.45,55.18,55.21,9954.0,48.2893,48.3241,48.0888,48.115,9954.0
2020-12-24 10:25:00,55.18,55.3,55.17,55.3,7639.0,48.0888,48.1934,48.0801,48.1934,7639.0
2020-12-24 10:30:00,55.29,55.43,55.13,55.3,69888.0,48.1847,48.3067,48.0453,48.1934,69888.0
2020-12-24 10:35:00,55.34,55.5,55.23,55.25,62702.0,48.2283,48.3677,48.1324,48.1498,62702.0
2020-12-24 10:40:00,55.3,55.39,55.21,55.36,28019.0,48.1934,48.2719,48.115,48.2457,28019.0
2020-12-24 10:45:00,55.37,55.5,55.33,55.48,18329.0,48.2544,48.3677,48.2196,48.3503,18329.0
2020-12-24 10:50:00,55.47,55.65,55.46,55.61,14035.0,48.3416,48.4984,48.3329,48.4636,14035.0
2020-12-24 10:55:00,55.63,55.65,55.55,55.55,12076.0,48.481,48.4984,48.4113,48.4113,12076.0
2020-12-24 11:00:00,55.54,55.61,55.53,55.58,8110.0,48.4026,48.4636,48.3939,48.4374,8110.0
2020-12-24 11:05:00,55.6,55.6,55.49,55.51,4516.0,48.4549,48.4549,48.359,48.3764,4516.0
2020-12-24 11:10:00,55.53,55.57,55.28,55.28,17009.0,48.3939,48.4287,48.176,48.176,17009.0
2020-12-24 11:15:00,55.31,55.4,55.21,55.22,7825.0,48.2021,48.2806,48.115,48.1237,7825.0
2020-12-24 11:20:00,55.21,55.29,55.21,55.29,3379.0,48.115,48.1847,48.115,48.1847,3379.0
2020-12-24 11:25:00,55.28,55.28,55.16,55.19,16634.0,48.176,48.176,48.0714,48.0976,16634.0
2020-12-24 11:30:00,55.23,55.26,55.18,55.23,11541.0,48.1324,48.1586,48.0888,48.1324,11541.0
2020-12-24 11:35:00,55.23,55.23,55.09,55.09,6318.0,48.1324,48.1324,48.0104,48.0104,6318.0
2020-12-24 11:40:00,55.12,55.16,55.09,55.16,8928.0,48.0366,48.0714,48.0104,48.0714,8928.0
2020-12-24 11:45:00,55.16,55.18,55.09,55.12,9184.0,48.0714,48.0888,48.0104,48.0366,9184.0
2020-12-24 11:50:00,55.13,55.36,55.11,55.35,17504.0,48.0453,48.2457,48.0278,48.237,17504.0
2020-12-24 11:55:00,55.34,55.38,55.28,55.34,11390.0,48.2283,48.2631,48.176,48.2283,11390.0
2020-12-24 12:00:00,55.35,55.35,55.24,55.31,12175.0,48.237,48.237,48.1411,48.2021,12175.0
2020-12-24 12:05:00,55.31,55.35,55.29,55.32,13110.0,48.2021,48.237,48.1847,48.2109,13110.0
2020-12-24 12:10:00,55.3,55.33,55.26,55.33,5545.0,48.1934,48.2196,48.1586,48.2196,5545.0
2020-12-24 12:15:00,55.33,55.35,55.27,55.34,8168.0,48.2196,48.237,48.1673,48.2283,8168.0
2020-12-24 12:20:00,55.33,55.39,55.32,55.37,19662.0,48.2196,48.2719,48.2109,48.2544,19662.0
2020-12-24 12:25:00,55.38,55.45,55.3,55.45,14589.0,48.2631,48.3241,48.1934,48.3241,14589.0
2020-12-24 12:30:00,55.47,55.47,55.37,55.37,10416.0,48.3416,48.3416,48.2544,48.2544,10416.0
2020-12-24 12:35:00,55.37,55.38,55.31,55.32,19870.0,48.2544,48.2631,48.2021,48.2109,19870.0
2020-12-24 12:40:00,55.34,55.34,55.25,55.28,12051.0,48.2283,48.2283,48.1498,48.176,12051.0
2020-12-24 12:45:00,55.28,55.38,55.27,55.38,14338.0,48.176,48.2631,48.1673,48.2631,14338.0
2020-12-24 12:50:00,55.38,55.66,55.38,55.66,11397.0,48.2631,48.5072,48.2631,48.5072,11397.0
2020-12-24 12:55:00,55.62,55.65,55.52,55.6,49219.0,48.4723,48.4984,48.3851,48.4549,49219.0
2020-12-28 09:30:00,56.36,56.43,55.9,55.97,32928.0,49.1172,49.1782,48.7163,48.7773,32928.0
2020-12-28 09:35:00,56.0,56.09,55.9,55.98,4901.0,48.8035,48.8819,48.7163,48.786,4901.0
2020-12-28 09:40:00,56.04,56.09,55.61,55.88,10008.0,48.8383,48.8819,48.4636,48.6989,10008.0
2020-12-28 09:45:00,55.86,55.99,55.77,55.86,9337.0,48.6815,48.7947,48.603,48.6815,9337.0
2020-12-28 09:50:00,55.88,56.05,55.86,55.98,6860.0,48.6989,48.847,48.6815,48.786,6860.0
2020-12-28 09:55:00,55.98,56.27,55.93,56.27,22073.0,48.786,49.0388,48.7425,49.0388,22073.0
2020-12-28 10:00:00,56.33,56.37,56.18,56.37,32677.0,49.0911,49.1259,48.9603,49.1259,32677.0
2020-12-28 10:05:00,56.33,56.38,56.17,56.25,38137.0,49.0911,49.1346,48.9516,49.0213,38137.0
2020-12-28 10:10:00,56.27,56.48,56.25,56.31,13476.0,49.0388,49.2218,49.0213,49.0736,13476.0
2020-12-28 10:15:00,56.32,56.32,55.92,56.0,81498.0,49.0823,49.0823,48.7337,48.8035,81498.0
2020-12-28 10:20:00,56.02,56.34,55.98,56.34,50977.0,48.8209,49.0998,48.786,49.0998,50977.0
2020-12-28 10:25:00,56.34,56.5,56.3,56.47,21087.0,49.0998,49.2392,49.0649,49.2131,21087.0
2020-12-28 10:30:00,56.48,56.5,56.36,56.4,24195.0,49.2218,49.2392,49.1172,49.1521,24195.0
2020-12-28 10:35:00,56.4,56.59,56.38,56.56,45877.0,49.1521,49.3176,49.1346,49.2915,45877.0
2020-12-28 10:40:00,56.54,56.56,56.4,56.48,16284.0,49.2741,49.2915,49.1521,49.2218,16284.0
2020-12-28 10:45:00,56.5,56.55,56.21,56.26,26827.0,49.2392,49.2828,48.9865,49.0301,26827.0
2020-12-28 10:50:00,56.25,56.58,56.25,56.55,13280.0,49.0213,49.3089,49.0213,49.2828,13280.0
2020-12-28 10:55:00,56.58,56.82,56.56,56.8,14132.0,49.3089,49.5181,49.2915,49.5007,14132.0
2020-12-28 11:00:00,56.77,56.77,56.37,56.42,28807.0,49.4745,49.4745,49.1259,49.1695,28807.0
2020-12-28 11:05:00,56.4,56.72,56.29,56.72,14286.0,49.1521,49.4309,49.0562,49.4309,14286.0
2020-12-28 11:10:00,56.72,56.79,56.66,56.69,11815.0,49.4309,49.4919,49.3786,49.4048,11815.0
2020-12-28 11:15:00,56.69,56.81,56.63,56.72,10636.0,49.4048,49.5094,49.3525,49.4309,10636.0
2020-12-28 11:20:00,56.72,56.9,56.67,56.89,6982.0,49.4309,49.5878,49.3874,49.5791,6982.0
2020-12-28 11:25:00,56.89,56.97,56.87,56.9,10120.0,49.5791,49.6488,49.5617,49.5878,10120.0
2020-12-28 11:30:00,56.88,56.92,56.8,56.9,6052.0,49.5704,49.6052,49.5007,49.5878,6052.0
2020-12-28 11:35:00,56.88,56.96,56.86,56.93,7728.0,49.5704,49.6401,49.5529,49.614,7728.0
2020-12-28 11:40:00,56.94,56.94,56.82,56.87,10839.0,49.6227,49.6227,49.5181,49.5617,10839.0
2020-12-28 11:45:00,56.91,56.92,56.79,56.86,11937.0,49.5965,49.6052,49.4919,49.5529,11937.0
2020-12-28 11:50:00,56.86,56.88,56.75,56.86,9522.0,49.5529,49.5704,49.4571,49.5529,9522.0
2020-12-28 11:55:00,56.84,56.89,56.79,56.79,8860.0,49.5355,49.5791,49.4919,49.4919,8860.0
2020-12-28 12:00:00,56.76,56.9,56.76,56.9,5513.0,49.4658,49.5878,49.4658,49.5878,5513.0
2020-12-28 12:05:00,56.9,56.93,56.84,56.88,7365.0,49.5878,49.614,49.5355,49.5704,7365.0
2020-12-28 12:10:00,56.86,56.93,56.77,56.91,36649.0,49.5529,49.614,49.4745,49.5965,36649.0
2020-12-28 12:15:00,56.9,56.93,56.77,56.77,34809.0,49.5878,49.614,49.4745,49.4745,34809.0
2020-12-28 12:20:00,56.81,56.84,56.77,56.83,6195.0,49.5094,49.5355,49.4745,49.5268,6195.0
2020-12-28 12:25:00,56.84,57.05,56.83,57.02,16770.0,49.5355,49.7185,49.5268,49.6924,16770.0
2020-12-28 12:30:00,57.04,57.25,57.04,57.23,11579.0,49.7098,49.8928,49.7098,49.8754,11579.0
2020-12-28 12:35:00,57.22,57.38,57.22,57.37,9904.0,49.8667,50.0061,49.8667,49.9974,9904.0
2020-12-28 12:40:00,57.39,57.42,57.3,57.33,11871.0,50.0148,50.041,49.9364,49.9625,11871.0
2020-12-28 12:45:00,57.32,57.47,57.27,57.4,13043.0,49.9538,50.0846,49.9103,50.0236,13043.0
2020-12-28 12:50:00,57.4,57.54,57.38,57.51,17885.0,50.0236,50.1456,50.0061,50.1194,17885.0
2020-12-28 12:55:00,57.52,57.68,57.48,57.68,20146.0,50.1281,50.2676,50.0933,50.2676,20146.0
2020-12-28 13:00:00,57.68,57.68,57.55,57.61,7344.0,50.2676,50.2676,50.1543,50.2066,7344.0
2020-12-28 13:05:00,57.61,57.66,57.44,57.47,70873.0,50.2066,50.2501,50.0584,50.0846,70873.0
2020-12-28 13:10:00,57.45,57.45,57.25,57.28,17066.0,50.0671,50.0671,49.8928,49.919,17066.0
2020-12-28 13:15:00,57.28,57.39,57.21,57.37,17651.0,49.919,50.0148,49.858,49.9974,17651.0
2020-12-28 13:20:00,57.37,57.44,57.22,57.27,17638.0,49.9974,50.0584,49.8667,49.9103,17638.0
2020-12-28 13:25:00,57.29,57.32,57.27,57.29,12158.0,49.9277,49.9538,49.9103,49.9277,12158.0
2020-12-28 13:30:00,57.3,57.38,57.25,57.25,31812.0,49.9364,50.0061,49.8928,49.8928,31812.0
2020-12-28 13:35:00,57.27,57.41,57.26,57.38,19024.0,49.9103,50.0323,49.9015,50.0061,19024.0
2020-12-28 13:40:00,57.38,57.43,57.34,57.39,12768.0,50.0061,50.0497,49.9713,50.0148,12768.0
2020-12-28 13:45:00,57.39,57.47,57.36,57.43,10287.0,50.0148,50.0846,49.9887,50.0497,10287.0
2020-12-28 13:50:00,57.44,57.5,57.37,57.43,41151.0,50.0584,50.1107,49.9974,50.0497,41151.0
2020-12-28 13:55:00,57.44,57.53,57.44,57.5,57974.0,50.0584,50.1368,50.0584,50.1107,57974.0
2020-12-28 14:00:00,57.5,57.54,57.36,57.36,18786.0,50.1107,50.1456,49.9887,49.9887,18786.0
2020-12-28 14:05:00,57.37,57.37,57.28,57.3,10932.0,49.9974,49.9974,49.919,49.9364,10932.0
2020-12-28 14:10:00,57.3,57.33,57.28,57.33,11746.0,49.9364,49.9625,49.919,49.9625,11746.0
2020-12-28 14:15:00,57.33,57.43,57.33,57.41,9431.0,49.9625,50.0497,49.9625,50.0323,9431.0
2020-12-28 14:20:00,57.4,57.45,57.36,57.39,16200.0,50.0236,50.0671,49.9887,50.0148,16200.0
2020-12-28 14:25:00,57.37,57.41,57.34,57.39,10614.0,49.9974,50.0323,49.9713,50.0148,10614.0
2020-12-28 14:30:00,57.38,57.43,57.36,57.43,14775.0,50.0061,50.0497,49.9887,50.0497,14775.0
2020-12-28 14:35:00,57.43,57.47,57.37,57.39,14000.0,50.0497,50.0846,49.9974,50.0148,14000.0
2020-12-28 14:40:00,57.41,57.57,57.38,57.55,11746.0,50.0323,50.1717,50.0061,50.1543,11746.0
2020-12-28 14:45:00,57.56,57.66,57.53,57.62,19810.0,50.163,50.2501,50.1368,50.2153,19810.0
2020-12-28 14:50:00,57.61,57.67,57.6,57.67,13067.0,50.2066,50.2589,50.1978,50.2589,13067.0
2020-12-28 14:55:00,57.68,57.68,57.57,57.58,27007.0,50.2676,50.2676,50.1717,50.1804,27007.0
2020-12-28 15:00:00,57.58,57.65,57.5,57.65,19615.0,50.1804,50.2414,50.1107,50.2414,19615.0
2020-12-28 15:05:00,57.65,57.68,57.57,57.61,24426.0,50.2414,50.2676,50.1717,50.2066,24426.0
2020-12-28 15:10:00,57.62,57.68,57.62,57.64,22117.0,50.2153,50.2676,50.2153,50.2327,22117.0
2020-12-28 15:15:00,57.65,57.69,57.43,57.44,63045.0,50.2414,50.2763,50.0497,50.0584,63045.0
2020-12-28 15:20:00,57.46,57.55,57.39,57.55,22841.0,50.0758,50.1543,50.0148,50.1543,22841.0
2020-12-28 15:25:00,57.55,57.59,57.42,57.42,27696.0,50.1543,50.1891,50.041,50.041,27696.0
2020-12-28 15:30:00,57.4,57.49,57.38,57.39,24477.0,50.0236,50.102,50.0061,50.0148,24477.0
2020-12-28 15:35:00,57.39,57.49,57.31,57.35,23041.0,50.0148,50.102,49.9451,49.98,23041.0
2020-12-28 15:40:00,57.35,57.4,57.27,57.3,26654.0,49.98,50.0236,49.9103,49.9364,26654.0
2020-12-28 15:45:00,57.3,57.32,57.26,57.28,51097.0,49.9364,49.9538,49.9015,49.919,51097.0
2020-12-28 15:50:00,57.27,57.31,57.08,57.09,60212.0,49.9103,49.9451,49.7447,49.7534,60212.0
2020-12-28 15:55:00,57.08,57.26,57.08,57.26,122907.0,49.7447,49.9015,49.7447,49.9015,122907.0
2020-12-29 09:30:00,57.0,57.24,56.59,56.59,24966.0,49.675,49.8841,49.3176,49.3176,24966.0
2020-12-29 09:35:00,56.76,56.84,56.51,56.66,11521.0,49.4658,49.5355,49.2479,49.3786,11521.0
2020-12-29 09:40:00,56.59,56.59,56.12,56.18,9145.0,49.3176,49.3176,48.908,48.9603,9145.0
2020-12-29 09:45:00,56.23,56.31,55.93,56.03,29135.0,49.0039,49.0736,48.7425,48.8296,29135.0
2020-12-29 09:50:00,56.05,56.06,55.7,55.7,21212.0,48.847,48.8558,48.542,48.542,21212.0
2020-12-29 09:55:00,55.7,55.98,55.64,55.75,26563.0,48.542,48.786,48.4897,48.5856,26563.0
2020-12-29 10:00:00,55.8,55.9,55.51,55.9,29511.0,48.6292,48.7163,48.3764,48.7163,29511.0
2020-12-29 10:05:00,55.93,55.94,55.46,55.54,16196.0,48.7425,48.7512,48.3329,48.4026,16196.0
2020-12-29 10:10:00,55.5,55.52,55.15,55.15,9750.0,48.3677,48.3851,48.0627,48.0627,9750.0
2020-12-29 10:15:00,55.19,55.37,55.15,55.23,15644.0,48.0976,48.2544,48.0627,48.1324,15644.0
2020-12-29 10:20:00,55.23,55.5,55.23,55.47,22518.0,48.1324,48.3677,48.1324,48.3416,22518.0
2020-12-29 10:25:00,55.44,55.68,55.41,55.64,33483.0,48.3154,48.5246,48.2893,48.4897,33483.0
2020-12-29 10:30:00,55.68,55.8,55.64,55.74,66779.0,48.5246,48.6292,48.4897,48.5769,66779.0
2020-12-29 10:35:00,55.75,55.89,55.66,55.68,17795.0,48.5856,48.7076,48.5072,48.5246,17795.0
2020-12-29 10:40:00,55.66,55.89,55.65,55.8,17510.0,48.5072,48.7076,48.4984,48.6292,17510.0
2020-12-29 10:45:00,55.77,55.87,55.7,55.7,9716.0,48.603,48.6902,48.542,48.542,9716.0
2020-12-29 10:50:00,55.77,55.79,55.54,55.61,10489.0,48.603,48.6205,48.4026,48.4636,10489.0
2020-12-29 10:55:00,55.52,55.98,55.52,55.98,18045.0,48.3851,48.786,48.3851,48.786,18045.0
2020-12-29 11:00:00,55.97,56.09,55.95,56.05,7909.0,48.7773,48.8819,48.7599,48.847,7909.0
2020-12-29 11:05:00,56.04,56.13,55.98,56.01,7819.0,48.8383,48.9168,48.786,48.8122,7819.0
2020-12-29 11:10:00,56.01,56.22,55.97,56.18,10668.0,48.8122,48.9952,48.7773,48.9603,10668.0
2020-12-29 11:15:00,56.19,56.28,56.19,56.26,2585.0,48.969,49.0475,48.969,49.0301,2585.0
2020-12-29 11:20:00,56.23,56.35,56.19,56.35,10068.0,49.0039,49.1085,48.969,49.1085,10068.0
2020-12-29 11:25:00,56.34,56.34,56.22,56.3,2955.0,49.0998,49.0998,48.9952,49.0649,2955.0
2020-12-29 11:30:00,56.29,56.39,56.27,56.31,11535.0,49.0562,49.1433,49.0388,49.0736,11535.0
2020-12-29 11:35:00,56.34,56.49,56.34,56.44,4894.0,49.0998,49.2305,49.0998,49.1869,4894.0
2020-12-29 11:40:00,56.42,56.43,56.38,56.38,3600.0,49.1695,49.1782,49.1346,49.1346,3600.0
2020-12-29 11:45:00,56.41,56.49,56.33,56.48,24441.0,49.1608,49.2305,49.0911,49.2218,24441.0
2020-12-29 11:50:00,56.54,56.76,56.51,56.62,16692.0,49.2741,49.4658,49.2479,49.3438,16692.0
2020-12-29 11:55:00,56.66,56.67,56.54,56.58,4348.0,49.3786,49.3874,49.2741,49.3089,4348.0
2020-12-29 12:00:00,56.55,56.6,56.51,56.55,5941.0,49.2828,49.3264,49.2479,49.2828,5941.0
2020-12-29 12:05:00,56.57,56.71,56.46,56.71,7214.0,49.3002,49.4222,49.2044,49.4222,7214.0
2020-12-29 12:10:00,56.68,56.68,56.46,56.48,6933.0,49.3961,49.3961,49.2044,49.2218,6933.0
2020-12-29 12:15:00,56.48,56.49,56.34,56.34,6318.0,49.2218,49.2305,49.0998,49.0998,6318.0
2020-12-29 12:20:00,56.36,56.41,56.24,56.24,5049.0,49.1172,49.1608,49.0126,49.0126,5049.0
2020-12-29 12:25:00,56.25,56.27,56.18,56.18,3338.0,49.0213,49.0388,48.9603,48.9603,3338.0
2020-12-29 12:30:00,56.18,56.19,56.08,56.11,4393.0,48.9603,48.969,48.8732,48.8993,4393.0
2020-12-29 12:35:00,56.12,56.13,56.01,56.01,4263.0,48.908,48.9168,48.8122,48.8122,4263.0
2020-12-29 12:40:00,56.01,56.18,56.01,56.18,5113.0,48.8122,48.9603,48.8122,48.9603,5113.0
2020-12-29 12:45:00,56.17,56.18,56.1,56.16,4695.0,48.9516,48.9603,48.8906,48.9429,4695.0
2020-12-29 12:50:00,56.15,56.15,56.0,56.06,46753.0,48.9342,48.9342,48.8035,48.8558,46753.0
2020-12-29 12:55:00,56.09,56.11,55.91,55.94,22155.0,48.8819,48.8993,48.725,48.7512,22155.0
2020-12-29 13:00:00,55.9,56.0,55.9,55.96,11985.0,48.7163,48.8035,48.7163,48.7686,11985.0
2020-12-29 13:05:00,55.93,55.99,55.92,55.98,9641.0,48.7425,48.7947,48.7337,48.786,9641.0
2020-12-29 13:10:00,55.97,55.98,55.87,55.93,8198.0,48.7773,48.786,48.6902,48.7425,8198.0
2020-12-29 13:15:00,55.93,55.97,55.93,55.97,5429.0,48.7425,48.7773,48.7425,48.7773,5429.0
2020-12-29 13:20:00,55.97,55.99,55.93,55.94,5259.0,48.7773,48.7947,48.7425,48.7512,5259.0
2020-12-29 13:25:00,55.97,56.04,55.9,56.01,5103.0,48.7773,48.8383,48.7163,48.8122,5103.0
2020-12-29 13:30:00,56.03,56.03,55.94,55.95,38743.0,48.8296,48.8296,48.7512,48.7599,38743.0
2020-12-29 13:35:00,55.92,55.96,55.9,55.96,5012.0,48.7337,48.7686,48.7163,48.7686,5012.0
2020-12-29 13:40:00,55.95,56.13,55.94,56.12,12749.0,48.7599,48.9168,48.7512,48.908,12749.0
2020-12-29 13:45:00,56.14,56.2,56.03,56.06,14956.0,48.9255,48.9778,48.8296,48.8558,14956.0
2020-12-29 13:50:00,56.07,56.14,56.05,56.07,8634.0,48.8645,48.9255,48.847,48.8645,8634.0
2020-12-29 13:55:00,56.06,56.07,55.93,55.99,10616.0,48.8558,48.8645,48.7425,48.7947,10616.0
2020-12-29 14:00:00,55.99,56.03,55.87,55.91,3683.0,48.7947,48.8296,48.6902,48.725,3683.0
2020-12-29 14:05:00,55.91,55.96,55.91,55.95,1000.0,48.725,48.7686,48.725,48.7599,1000.0
2020-12-29 14:10:00,55.97,55.97,55.85,55.88,12252.0,48.7773,48.7773,48.6727,48.6989,12252.0
2020-12-29 14:15:00,55.88,55.96,55.85,55.94,6297.0,48.6989,48.7686,48.6727,48.7512,6297.0
2020-12-29 14:20:00,55.92,56.0,55.92,55.94,14925.0,48.7337,48.8035,48.7337,48.7512,14925.0
2020-12-29 14:25:00,55.91,55.93,55.79,55.86,38080.0,48.725,48.7425,48.6205,48.6815,38080.0
2020-12-29 14:30:00,55.8,55.95,55.78,55.95,4757.0,48.6292,48.7599,48.6117,48.7599,4757.0
2020-12-29 14:35:00,55.92,55.99,55.9,55.94,10747.0,48.7337,48.7947,48.7163,48.7512,10747.0
2020-12-29 14:40:00,55.94,56.0,55.93,55.99,4840.0,48.7512,48.8035,48.7425,48.7947,4840.0
2020-12-29 14:45:00,55.99,56.11,55.98,56.08,6300.0,48.7947,48.8993,48.786,48.8732,6300.0
2020-12-29 14:50:00,56.08,56.11,55.97,55.97,9929.0,48.8732,48.8993,48.7773,48.7773,9929.0
2020-12-29 14:55:00,55.98,55.98,55.92,55.92,10084.0,48.786,48.786,48.7337,48.7337,10084.0
2020-12-29 15:00:00,55.91,55.97,55.91,55.91,12153.0,48.725,48.7773,48.725,48.725,12153.0
2020-12-29 15:05:00,55.89,55.89,55.83,55.89,5655.0,48.7076,48.7076,48.6553,48.7076,5655.0
2020-12-29 15:10:00,55.89,55.91,55.78,55.78,13876.0,48.7076,48.725,48.6117,48.6117,13876.0
2020-12-29 15:15:00,55.78,55.84,55.78,55.83,18798.0,48.6117,48.664,48.6117,48.6553,18798.0
2020-12-29 15:20:00,55.84,55.96,55.84,55.93,13907.0,48.664,48.7686,48.664,48.7425,13907.0
2020-12-29 15:25:00,55.95,56.11,55.95,56.11,27653.0,48.7599,48.8993,48.7599,48.8993,27653.0
2020-12-29 15:30:00,56.1,56.11,55.98,56.1,18098.0,48.8906,48.8993,48.786,48.8906,18098.0
2020-12-29 15:35:00,56.1,56.22,56.09,56.2,16764.0,48.8906,48.9952,48.8819,48.9778,16764.0
2020-12-29 15:40:00,56.21,56.21,56.13,56.15,25420.0,48.9865,48.9865,48.9168,48.9342,25420.0
2020-12-29 15:45:00,56.17,56.18,56.09,56.09,24025.0,48.9516,48.9603,48.8819,48.8819,24025.0
2020-12-29 15:50:00,56.09,56.11,56.01,56.08,53008.0,48.8819,48.8993,48.8122,48.8732,53008.0
2020-12-29 15:55:00,56.08,56.12,56.0,56.07,89666.0,48.8732,48.908,48.8035,48.8645,89666.0
2020-12-30 09:30:00,56.44,57.0,56.09,56.81,14713.0,49.1869,49.675,48.8819,49.5094,14713.0
2020-12-30 09:35:00,56.75,57.21,56.75,57.16,6127.0,49.4571,49.858,49.4571,49.8144,6127.0
2020-12-30 09:40:00,57.2,57.26,57.06,57.18,5936.0,49.8493,49.9015,49.7272,49.8318,5936.0
2020-12-30 09:45:00,57.19,57.35,56.84,56.92,42388.0,49.8405,49.98,49.5355,49.6052,42388.0
2020-12-30 09:50:00,56.95,57.01,56.52,56.82,51633.0,49.6314,49.6837,49.2566,49.5181,51633.0
2020-12-30 09:55:00,56.81,56.92,56.56,56.8,34685.0,49.5094,49.6052,49.2915,49.5007,34685.0
2020-12-30 10:00:00,56.76,56.83,56.64,56.74,7699.0,49.4658,49.5268,49.3612,49.4484,7699.0
2020-12-30 10:05:00,56.71,56.8,56.69,56.72,7535.0,49.4222,49.5007,49.4048,49.4309,7535.0
2020-12-30 10:10:00,56.72,56.72,56.44,56.54,16330.0,49.4309,49.4309,49.1869,49.2741,16330.0
2020-12-30 10:15:00,56.53,56.56,56.38,56.56,5970.0,49.2654,49.2915,49.1346,49.2915,5970.0
2020-12-30 10:20:00,56.57,56.86,56.57,56.83,7843.0,49.3002,49.5529,49.3002,49.5268,7843.0
2020-12-30 10:25:00,56.83,56.88,56.67,56.68,8112.0,49.5268,49.5704,49.3874,49.3961,8112.0
2020-12-30 10:30:00,56.6,56.79,56.6,56.72,7713.0,49.3264,49.4919,49.3264,49.4309,7713.0
2020-12-30 10:35:00,56.72,56.72,56.55,56.55,7140.0,49.4309,49.4309,49.2828,49.2828,7140.0
2020-12-30 10:40:00,56.55,56.59,56.5,56.51,5552.0,49.2828,49.3176,49.2392,49.2479,5552.0
2020-12-30 10:45:00,56.51,56.65,56.49,56.65,7845.0,49.2479,49.3699,49.2305,49.3699,7845.0
2020-12-30 10:50:00,56.59,56.61,56.5,56.61,6091.0,49.3176,49.3351,49.2392,49.3351,6091.0
2020-12-30 10:55:00,56.65,56.69,56.5,56.59,7929.0,49.3699,49.4048,49.2392,49.3176,7929.0
2020-12-30 11:00:00,56.59,56.61,56.44,56.44,7093.0,49.3176,49.3351,49.1869,49.1869,7093.0
2020-12-30 11:05:00,56.4,56.45,56.28,56.28,4629.0,49.1521,49.1956,49.0475,49.0475,4629.0
2020-12-30 11:10:00,56.32,56.4,56.24,56.24,10278.0,49.0823,49.1521,49.0126,49.0126,10278.0
2020-12-30 11:15:00,56.25,56.28,56.17,56.17,4892.0,49.0213,49.0475,48.9516,48.9516,4892.0
2020-12-30 11:20:00,56.18,56.37,56.15,56.37,9721.0,48.9603,49.1259,48.9342,49.1259,9721.0
2020-12-30 11:25:00,56.34,56.39,56.31,56.39,7416.0,49.0998,49.1433,49.0736,49.1433,7416.0
2020-12-30 11:30:00,56.37,56.57,56.37,56.48,24589.0,49.1259,49.3002,49.1259,49.2218,24589.0
2020-12-30 11:35:00,56.46,56.54,56.35,56.41,6552.0,49.2044,49.2741,49.1085,49.1608,6552.0
2020-12-30 11:40:00,56.4,56.54,56.4,56.53,3326.0,49.1521,49.2741,49.1521,49.2654,3326.0
2020-12-30 11:45:00,56.49,56.5,56.42,56.47,4842.0,49.2305,49.2392,49.1695,49.2131,4842.0
2020-12-30 11:50:00,56.47,56.47,56.32,56.37,8395.0,49.2131,49.2131,49.0823,49.1259,8395.0
2020-12-30 11:55:00,56.4,56.4,56.31,56.34,5306.0,49.1521,49.1521,49.0736,49.0998,5306.0
2020-12-30 12:00:00,56.32,56.51,56.31,56.51,7264.0,49.0823,49.2479,49.0736,49.2479,7264.0
2020-12-30 12:05:00,56.56,56.73,56.46,56.7,7003.0,49.2915,49.4397,49.2044,49.4135,7003.0
2020-12-30 12:10:00,56.73,56.73,56.51,56.51,7936.0,49.4397,49.4397,49.2479,49.2479,7936.0
2020-12-30 12:15:00,56.54,56.66,56.49,56.49,7356.0,49.2741,49.3786,49.2305,49.2305,7356.0
2020-12-30 12:20:00,56.51,56.58,56.51,56.55,9105.0,49.2479,49.3089,49.2479,49.2828,9105.0
2020-12-30 12:25:00,56.55,56.6,56.55,56.58,6106.0,49.2828,49.3264,49.2828,49.3089,6106.0
2020-12-30 12:30:00,56.56,56.57,56.42,56.42,6548.0,49.2915,49.3002,49.1695,49.1695,6548.0
2020-12-30 12:35:00,56.42,56.45,56.38,56.38,8187.0,49.1695,49.1956,49.1346,49.1346,8187.0
2020-12-30 12:40:00,56.39,56.43,56.36,56.43,5609.0,49.1433,49.1782,49.1172,49.1782,5609.0
2020-12-30 12:45:00,56.46,56.51,56.43,56.45,6587.0,49.2044,49.2479,49.1782,49.1956,6587.0
2020-12-30 12:50:00,56.44,56.44,56.38,56.4,6555.0,49.1869,49.1869,49.1346,49.1521,6555.0
2020-12-30 12:55:00,56.42,56.46,56.4,56.44,4785.0,49.1695,49.2044,49.1521,49.1869,4785.0
2020-12-30 13:00:00,56.41,56.41,56.28,56.32,4366.0,49.1608,49.1608,49.0475,49.0823,4366.0
2020-12-30 13:05:00,56.29,56.31,56.19,56.19,9606.0,49.0562,49.0736,48.969,48.969,9606.0
2020-12-30 13:10:00,56.22,56.26,56.19,56.21,4353.0,48.9952,49.0301,48.969,48.9865,4353.0
2020-12-30 13:15:00,56.19,56.24,56.19,56.21,4496.0,48.969,49.0126,48.969,48.9865,4496.0
2020-12-30 13:20:00,56.23,56.29,56.19,56.28,7624.0,49.0039,49.0562,48.969,49.0475,7624.0
2020-12-30 13:25:00,56.32,56.36,56.3,56.32,3822.0,49.0823,49.1172,49.0649,49.0823,3822.0
2020-12-30 13:30:00,56.35,56.42,56.35,56.35,4752.0,49.1085,49.1695,49.1085,49.1085,4752.0
2020-12-30 13:35:00,56.38,56.41,56.36,56.37,3495.0,49.1346,49.1608,49.1172,49.1259,3495.0
2020-12-30 13:40:00,56.38,56.39,56.33,56.39,7362.0,49.1346,49.1433,49.0911,49.1433,7362.0
2020-12-30 13:45:00,56.39,56.44,56.36,56.43,6399.0,49.1433,49.1869,49.1172,49.1782,6399.0
2020-12-30 13:50:00,56.44,56.56,56.44,56.52,6494.0,49.1869,49.2915,49.1869,49.2566,6494.0
2020-12-30 13:55:00,56.5,56.51,56.39,56.44,6213.0,49.2392,49.2479,49.1433,49.1869,6213.0
2020-12-30 14:00:00,56.41,56.42,56.32,56.35,6738.0,49.1608,49.1695,49.0823,49.1085,6738.0
2020-12-30 14:05:00,56.35,56.43,56.35,56.43,5819.0,49.1085,49.1782,49.1085,49.1782,5819.0
2020-12-30 14:10:00,56.44,56.47,56.32,56.46,5424.0,49.1869,49.2131,49.0823,49.2044,5424.0
2020-12-30 14:15:00,56.47,56.49,56.37,56.38,7116.0,49.2131,49.2305,49.1259,49.1346,7116.0
2020-12-30 14:20:00,56.35,56.35,56.26,56.27,8502.0,49.1085,49.1085,49.0301,49.0388,8502.0
2020-12-30 14:25:00,56.3,56.32,56.23,56.26,8475.0,49.0649,49.0823,49.0039,49.0301,8475.0
2020-12-30 14:30:00,56.26,56.29,56.16,56.2,6846.0,49.0301,49.0562,48.9429,48.9778,6846.0
2020-12-30 14:35:00,56.2,56.2,56.09,56.1,4539.0,48.9778,48.9778,48.8819,48.8906,4539.0
2020-12-30 14:40:00,56.07,56.14,55.97,56.02,10704.0,48.8645,48.9255,48.7773,48.8209,10704.0
2020-12-30 14:45:00,56.02,56.1,56.02,56.05,10046.0,48.8209,48.8906,48.8209,48.847,10046.0
2020-12-30 14:50:00,56.05,56.12,56.02,56.04,19599.0,48.847,48.908,48.8209,48.8383,19599.0
2020-12-30 14:55:00,56.03,56.09,56.01,56.03,5935.0,48.8296,48.8819,48.8122,48.8296,5935.0
2020-12-30 15:00:00,56.04,56.06,55.99,56.05,4598.0,48.8383,48.8558,48.7947,48.847,4598.0
2020-12-30 15:05:00,56.02,56.07,56.0,56.05,8851.0,48.8209,48.8645,48.8035,48.847,8851.0
2020-12-30 15:10:00,56.02,56.02,55.94,56.0,6307.0,48.8209,48.8209,48.7512,48.8035,6307.0
2020-12-30 15:15:00,56.0,56.04,55.98,55.98,5655.0,48.8035,48.8383,48.786,48.786,5655.0
2020-12-30 15:20:00,56.0,56.07,55.96,56.07,7409.0,48.8035,48.8645,48.7686,48.8645,7409.0
2020-12-30 15:25:00,56.05,56.13,56.05,56.08,5061.0,48.847,48.9168,48.847,48.8732,5061.0
2020-12-30 15:30:00,56.08,56.18,56.08,56.18,9512.0,48.8732,48.9603,48.8732,48.9603,9512.0
2020-12-30 15:35:00,56.18,56.2,56.12,56.13,10430.0,48.9603,48.9778,48.908,48.9168,10430.0
2020-12-30 15:40:00,56.11,56.16,56.11,56.13,20265.0,48.8993,48.9429,48.8993,48.9168,20265.0
2020-12-30 15:45:00,56.15,56.28,56.14,56.23,25568.0,48.9342,49.0475,48.9255,49.0039,25568.0
2020-12-30 15:50:00,56.21,56.35,56.21,56.34,40948.0,48.9865,49.1085,48.9865,49.0998,40948.0
2020-12-30 15:55:00,56.36,56.39,56.3,56.35,97813.0,49.1172,49.1433,49.0649,49.1085,97813.0
2020-12-31 09:30:00,56.82,56.94,55.91,56.01,18822.0,49.5181,49.6227,48.725,48.8122,18822.0
2020-12-31 09:35:00,55.99,56.11,55.7,55.89,12330.0,48.7947,48.8993,48.542,48.7076,12330.0
2020-12-31 09:40:00,55.87,56.07,55.76,56.06,6379.0,48.6902,48.8645,48.5943,48.8558,6379.0
2020-12-31 09:45:00,56.05,56.13,56.0,56.1,4677.0,48.847,48.9168,48.8035,48.8906,4677.0
2020-12-31 09:50:00,56.11,56.24,56.05,56.18,6014.0,48.8993,49.0126,48.847,48.9603,6014.0
2020-12-31 09:55:00,56.16,56.2,56.0,56.01,5445.0,48.9429,48.9778,48.8035,48.8122,5445.0
2020-12-31 10:00:00,56.04,56.2,55.95,56.14,4931.0,48.8383,48.9778,48.7599,48.9255,4931.0
2020-12-31 10:05:00,56.14,56.17,55.97,56.07,3260.0,48.9255,48.9516,48.7773,48.8645,3260.0
2020-12-31 10:10:00,55.97,56.11,55.97,56.1,3441.0,48.7773,48.8993,48.7773,48.8906,3441.0
2020-12-31 10:15:00,56.13,56.17,56.07,56.15,14972.0,48.9168,48.9516,48.8645,48.9342,14972.0
2020-12-31 10:20:00,56.13,56.27,56.02,56.27,22132.0,48.9168,49.0388,48.8209,49.0388,22132.0
2020-12-31 10:25:00,56.2,56.21,56.08,56.09,3691.0,48.9778,48.9865,48.8732,48.8819,3691.0
2020-12-31 10:30:00,56.13,56.21,56.09,56.16,5304.0,48.9168,48.9865,48.8819,48.9429,5304.0
2020-12-31 10:35:00,56.16,56.34,56.16,56.34,5962.0,48.9429,49.0998,48.9429,49.0998,5962.0
2020-12-31 10:40:00,56.35,56.41,56.27,56.31,27597.0,49.1085,49.1608,49.0388,49.0736,27597.0
2020-12-31 10:45:00,56.36,56.48,56.36,56.48,4530.0,49.1172,49.2218,49.1172,49.2218,4530.0
2020-12-31 10:50:00,56.44,56.45,56.37,56.45,12646.0,49.1869,49.1956,49.1259,49.1956,12646.0
2020-12-31 10:55:00,56.45,56.49,56.38,56.42,10913.0,49.1956,49.2305,49.1346,49.1695,10913.0
2020-12-31 11:00:00,56.43,56.45,56.35,56.43,3168.0,49.1782,49.1956,49.1085,49.1782,3168.0
2020-12-31 11:05:00,56.41,56.42,56.33,56.42,12787.0,49.1608,49.1695,49.0911,49.1695,12787.0
2020-12-31 11:10:00,56.44,56.44,56.28,56.3,4536.0,49.1869,49.1869,49.0475,49.0649,4536.0
2020-12-31 11:15:00,56.33,56.34,56.26,56.31,4645.0,49.0911,49.0998,49.0301,49.0736,4645.0
2020-12-31 11:20:00,56.28,56.3,56.2,56.2,4260.0,49.0475,49.0649,48.9778,48.9778,4260.0
2020-12-31 11:25:00,56.22,56.23,56.06,56.08,2594.0,48.9952,49.0039,48.8558,48.8732,2594.0
2020-12-31 11:30:00,56.12,56.17,56.02,56.1,7210.0,48.908,48.9516,48.8209,48.8906,7210.0
2020-12-31 11:35:00,56.1,56.12,56.01,56.1,5188.0,48.8906,48.908,48.8122,48.8906,5188.0
2020-12-31 11:40:00,56.1,56.19,56.08,56.19,4550.0,48.8906,48.969,48.8732,48.969,4550.0
2020-12-31 11:45:00,56.19,56.24,56.13,56.21,3862.0,48.969,49.0126,48.9168,48.9865,3862.0
2020-12-31 11:50:00,56.23,56.24,56.09,56.14,7757.0,49.0039,49.0126,48.8819,48.9255,7757.0
2020-12-31 11:55:00,56.16,56.31,56.16,56.31,3107.0,48.9429,49.0736,48.9429,49.0736,3107.0
2020-12-31 12:00:00,56.26,56.27,56.15,56.25,6165.0,49.0301,49.0388,48.9342,49.0213,6165.0
2020-12-31 12:05:00,56.22,56.29,56.2,56.29,5080.0,48.9952,49.0562,48.9778,49.0562,5080.0
2020-12-31 12:10:00,56.29,56.33,56.25,56.28,4480.0,49.0562,49.0911,49.0213,49.0475,4480.0
2020-12-31 12:15:00,56.29,56.38,56.25,56.37,8500.0,49.0562,49.1346,49.0213,49.1259,8500.0
2020-12-31 12:20:00,56.32,56.34,56.22,56.22,7268.0,49.0823,49.0998,48.9952,48.9952,7268.0
2020-12-31 12:25:00,56.22,56.34,56.2,56.34,2468.0,48.9952,49.0998,48.9778,49.0998,2468.0
2020-12-31 12:30:00,56.3,56.33,56.27,56.32,5483.0,49.0649,49.0911,49.0388,49.0823,5483.0
2020-12-31 12:35:00,56.3,56.32,56.22,56.32,8953.0,49.0649,49.0823,48.9952,49.0823,8953.0
2020-12-31 12:40:00,56.31,56.5,56.31,56.48,6289.0,49.0736,49.2392,49.0736,49.2218,6289.0
2020-12-31 12:45:00,56.5,56.51,56.46,56.48,10173.0,49.2392,49.2479,49.2044,49.2218,10173.0
2020-12-31 12:50:00,56.47,56.49,56.45,56.49,5901.0,49.2131,49.2305,49.1956,49.2305,5901.0
2020-12-31 12:55:00,56.51,56.58,56.51,56.54,4937.0,49.2479,49.3089,49.2479,49.2741,4937.0
2020-12-31 13:00:00,56.55,56.59,56.51,56.54,11959.0,49.2828,49.3176,49.2479,49.2741,11959.0
2020-12-31 13:05:00,56.56,56.58,56.48,56.48,5857.0,49.2915,49.3089,49.2218,49.2218,5857.0
2020-12-31 13:10:00,56.47,56.56,56.47,56.55,4785.0,49.2131,49.2915,49.2131,49.2828,4785.0
2020-12-31 13:15:00,56.57,56.57,56.45,56.51,5338.0,49.3002,49.3002,49.1956,49.2479,5338.0
2020-12-31 13:20:00,56.52,56.53,56.48,56.48,6435.0,49.2566,49.2654,49.2218,49.2218,6435.0
2020-12-31 13:25:00,56.48,56.48,56.42,56.45,3963.0,49.2218,49.2218,49.1695,49.1956,3963.0
2020-12-31 13:30:00,56.43,56.52,56.43,56.52,13533.0,49.1782,49.2566,49.1782,49.2566,13533.0
2020-12-31 13:35:00,56.5,56.7,56.49,56.7,8149.0,49.2392,49.4135,49.2305,49.4135,8149.0
2020-12-31 13:40:00,56.7,56.7,56.55,56.57,7411.0,49.4135,49.4135,49.2828,49.3002,7411.0
2020-12-31 13:45:00,56.55,56.62,56.55,56.6,6598.0,49.2828,49.3438,49.2828,49.3264,6598.0
2020-12-31 13:50:00,56.61,56.61,56.5,56.55,10242.0,49.3351,49.3351,49.2392,49.2828,10242.0
2020-12-31 13:55:00,56.55,56.56,56.37,56.37,8775.0,49.2828,49.2915,49.1259,49.1259,8775.0
2020-12-31 14:00:00,56.37,56.41,56.29,56.32,9129.0,49.1259,49.1608,49.0562,49.0823,9129.0
2020-12-31 14:05:00,56.33,56.33,56.26,56.29,9808.0,49.0911,49.0911,49.0301,49.0562,9808.0
2020-12-31 14:10:00,56.32,56.36,56.29,56.34,6896.0,49.0823,49.1172,49.0562,49.0998,6896.0
2020-12-31 14:15:00,56.36,56.43,56.32,56.32,8742.0,49.1172,49.1782,49.0823,49.0823,8742.0
2020-12-31 14:20:00,56.31,56.4,56.31,56.38,7988.0,49.0736,49.1521,49.0736,49.1346,7988.0
2020-12-31 14:25:00,56.38,56.39,56.29,56.29,8488.0,49.1346,49.1433,49.0562,49.0562,8488.0
2020-12-31 14:30:00,56.33,56.36,56.28,56.32,10239.0,49.0911,49.1172,49.0475,49.0823,10239.0
2020-12-31 14:35:00,56.32,56.32,56.25,56.28,6467.0,49.0823,49.0823,49.0213,49.0475,6467.0
2020-12-31 14:40:00,56.26,56.31,56.22,56.22,7467.0,49.0301,49.0736,48.9952,48.9952,7467.0
2020-12-31 14:45:00,56.22,56.3,56.2,56.3,7477.0,48.9952,49.0649,48.9778,49.0649,7477.0
2020-12-31 14:50:00,56.3,56.3,56.11,56.11,8021.0,49.0649,49.0649,48.8993,48.8993,8021.0
2020-12-31 14:55:00,56.15,56.22,56.11,56.19,9386.0,48.9342,48.9952,48.8993,48.969,9386.0
2020-12-31 15:00:00,56.18,56.24,56.17,56.19,7058.0,48.9603,49.0126,48.9516,48.969,7058.0
2020-12-31 15:05:00,56.25,56.3,56.25,56.27,4791.0,49.0213,49.0649,49.0213,49.0388,4791.0
2020-12-31 15:10:00,56.27,56.29,56.23,56.28,8535.0,49.0388,49.0562,49.0039,49.0475,8535.0
2020-12-31 15:15:00,56.28,56.33,56.28,56.3,10345.0,49.0475,49.0911,49.0475,49.0649,10345.0
2020-12-31 15:20:00,56.32,56.35,56.31,56.34,5649.0,49.0823,49.1085,49.0736,49.0998,5649.0
2020-12-31 15:25:00,56.34,56.34,56.18,56.22,13186.0,49.0998,49.0998,48.9603,48.9952,13186.0
2020-12-31 15:30:00,56.22,56.22,56.17,56.22,5236.0,48.9952,48.9952,48.9516,48.9952,5236.0
2020-12-31 15:35:00,56.22,56.24,56.17,56.23,19602.0,48.9952,49.0126,48.9516,49.0039,19602.0
2020-12-31 15:40:00,56.23,56.32,56.23,56.26,20681.0,49.0039,49.0823,49.0039,49.0301,20681.0
2020-12-31 15:45:00,56.25,56.28,56.24,56.27,20951.0,49.0213,49.0475,49.0126,49.0388,20951.0
2020-12-31 15:50:00,56.27,56.29,56.18,56.19,40394.0,49.0388,49.0562,48.9603,48.969,40394.0
2020-12-31 15:55:00,56.18,56.25,56.15,56.18,87282.0,48.9603,49.0213,48.9342,48.9603,87282.0
2021-01-04 09:30:00,56.27,56.52,55.92,56.05,19551.0,49.0388,49.2566,48.7337,48.847,19551.0
2021-01-04 09:35:00,56.09,56.17,55.81,56.08,13539.0,48.8819,48.9516,48.6379,48.8732,13539.0
2021-01-04 09:40:00,55.97,56.59,55.97,56.45,5250.0,48.7773,49.3176,48.7773,49.1956,5250.0
2021-01-04 09:45:00,56.49,56.58,56.02,56.02,7677.0,49.2305,49.3089,48.8209,48.8209,7677.0
2021-01-04 09:50:00,55.95,55.96,55.64,55.67,14391.0,48.7599,48.7686,48.4897,48.5159,14391.0
2021-01-04 09:55:00,55.74,55.91,55.59,55.79,13932.0,48.5769,48.725,48.4462,48.6205,13932.0
2021-01-04 10:00:00,55.79,56.03,55.79,56.0,16747.0,48.6205,48.8296,48.6205,48.8035,16747.0
2021-01-04 10:05:00,56.01,56.07,55.82,55.89,18911.0,48.8122,48.8645,48.6466,48.7076,18911.0
2021-01-04 10:10:00,55.9,56.0,55.71,55.9,23958.0,48.7163,48.8035,48.5507,48.7163,23958.0
2021-01-04 10:15:00,55.92,56.08,55.92,55.96,12156.0,48.7337,48.8732,48.7337,48.7686,12156.0
2021-01-04 10:20:00,55.93,56.17,55.88,56.11,28509.0,48.7425,48.9516,48.6989,48.8993,28509.0
2021-01-04 10:25:00,56.11,56.17,56.02,56.07,6085.0,48.8993,48.9516,48.8209,48.8645,6085.0
2021-01-04 10:30:00,56.1,56.1,55.59,55.6,9648.0,48.8906,48.8906,48.4462,48.4549,9648.0
2021-01-04 10:35:00,55.6,55.71,55.41,55.53,12531.0,48.4549,48.5507,48.2893,48.3939,12531.0
2021-01-04 10:40:00,55.55,55.73,55.53,55.71,9883.0,48.4113,48.5682,48.3939,48.5507,9883.0
2021-01-04 10:45:00,55.71,55.85,55.69,55.75,14642.0,48.5507,48.6727,48.5333,48.5856,14642.0
2021-01-04 10:50:00,55.85,55.92,55.44,55.57,22067.0,48.6727,48.7337,48.3154,48.4287,22067.0
2021-01-04 10:55:00,55.6,55.76,55.43,55.73,92017.0,48.4549,48.5943,48.3067,48.5682,92017.0
2021-01-04 11:00:00,55.74,55.76,55.38,55.45,14339.0,48.5769,48.5943,48.2631,48.3241,14339.0
2021-01-04 11:05:00,55.46,55.51,55.1,55.12,19442.0,48.3329,48.3764,48.0191,48.0366,19442.0
2021-01-04 11:10:00,55.15,55.39,55.11,55.36,12842.0,48.0627,48.2719,48.0278,48.2457,12842.0
2021-01-04 11:15:00,55.34,55.59,55.32,55.59,9035.0,48.2283,48.4462,48.2109,48.4462,9035.0
2021-01-04 11:20:00,55.59,55.74,55.55,55.7,11289.0,48.4462,48.5769,48.4113,48.542,11289.0
2021-01-04 11:25:00,55.73,55.86,55.72,55.86,6520.0,48.5682,48.6815,48.5594,48.6815,6520.0
2021-01-04 11:30:00,55.83,55.85,55.73,55.85,4852.0,48.6553,48.6727,48.5682,48.6727,4852.0
2021-01-04 11:35:00,55.86,56.07,55.76,56.07,6941.0,48.6815,48.8645,48.5943,48.8645,6941.0
2021-01-04 11:40:00,56.0,56.03,55.88,55.94,31671.0,48.8035,48.8296,48.6989,48.7512,31671.0
2021-01-04 11:45:00,55.98,56.07,55.93,55.98,18571.0,48.786,48.8645,48.7425,48.786,18571.0
2021-01-04 11:50:00,56.0,56.12,55.99,55.99,7832.0,48.8035,48.908,48.7947,48.7947,7832.0
2021-01-04 11:55:00,55.99,56.03,55.8,55.83,5858.0,48.7947,48.8296,48.6292,48.6553,5858.0
2021-01-04 12:00:00,55.86,55.88,55.65,55.66,5444.0,48.6815,48.6989,48.4984,48.5072,5444.0
2021-01-04 12:05:00,55.65,55.71,55.58,55.62,6544.0,48.4984,48.5507,48.4374,48.4723,6544.0
2021-01-04 12:10:00,55.62,55.64,55.34,55.36,16713.0,48.4723,48.4897,48.2283,48.2457,16713.0
2021-01-04 12:15:00,55.34,55.51,55.26,55.4,10153.0,48.2283,48.3764,48.1586,48.2806,10153.0
2021-01-04 12:20:00,55.36,55.57,55.36,55.56,7574.0,48.2457,48.4287,48.2457,48.42,7574.0
2021-01-04 12:25:00,55.56,55.63,55.53,55.53,8182.0,48.42,48.481,48.3939,48.3939,8182.0
2021-01-04 12:30:00,55.51,55.59,55.44,55.58,7008.0,48.3764,48.4462,48.3154,48.4374,7008.0
2021-01-04 12:35:00,55.51,55.59,55.47,55.53,4800.0,48.3764,48.4462,48.3416,48.3939,4800.0
2021-01-04 12:40:00,55.53,55.53,55.4,55.47,7961.0,48.3939,48.3939,48.2806,48.3416,7961.0
2021-01-04 12:45:00,55.49,55.67,55.48,55.67,3770.0,48.359,48.5159,48.3503,48.5159,3770.0
2021-01-04 12:50:00,55.65,55.77,55.6,55.76,7760.0,48.4984,48.603,48.4549,48.5943,7760.0
2021-01-04 12:55:00,55.76,55.94,55.76,55.94,6508.0,48.5943,48.7512,48.5943,48.7512,6508.0
2021-01-04 13:00:00,55.93,55.97,55.91,55.96,3260.0,48.7425,48.7773,48.725,48.7686,3260.0
2021-01-04 13:05:00,55.99,56.03,55.96,56.01,4801.0,48.7947,48.8296,48.7686,48.8122,4801.0
2021-01-04 13:10:00,56.01,56.15,55.99,56.07,6417.0,48.8122,48.9342,48.7947,48.8645,6417.0
2021-01-04 13:15:00,56.06,56.12,56.01,56.01,3263.0,48.8558,48.908,48.8122,48.8122,3263.0
2021-01-04 13:20:00,56.0,56.24,55.98,56.23,5702.0,48.8035,49.0126,48.786,49.0039,5702.0
2021-01-04 13:25:00,56.2,56.29,56.19,56.2,6547.0,48.9778,49.0562,48.969,48.9778,6547.0
2021-01-04 13:30:00,56.2,56.23,56.14,56.15,4716.0,48.9778,49.0039,48.9255,48.9342,4716.0
2021-01-04 13:35:00,56.18,56.26,56.17,56.24,4553.0,48.9603,49.0301,48.9516,49.0126,4553.0
2021-01-04 13:40:00,56.26,56.35,56.21,56.23,6675.0,49.0301,49.1085,48.9865,49.0039,6675.0
2021-01-04 13:45:00,56.26,56.41,56.22,56.39,3899.0,49.0301,49.1608,48.9952,49.1433,3899.0
2021-01-04 13:50:00,56.38,56.42,56.33,56.38,6107.0,49.1346,49.1695,49.0911,49.1346,6107.0
2021-01-04 13:55:00,56.39,56.39,56.21,56.26,6188.0,49.1433,49.1433,48.9865,49.0301,6188.0
2021-01-04 14:00:00,56.25,56.25,56.13,56.15,5480.0,49.0213,49.0213,48.9168,48.9342,5480.0
2021-01-04 14:05:00,56.17,56.17,56.04,56.04,7985.0,48.9516,48.9516,48.8383,48.8383,7985.0
2021-01-04 14:10:00,56.04,56.1,55.93,56.03,6000.0,48.8383,48.8906,48.7425,48.8296,6000.0
2021-01-04 14:15:00,56.03,56.12,55.98,56.03,4031.0,48.8296,48.908,48.786,48.8296,4031.0
2021-01-04 14:20:00,56.03,56.14,56.01,56.12,6447.0,48.8296,48.9255,48.8122,48.908,6447.0
2021-01-04 14:25:00,56.11,56.11,55.96,56.0,11971.0,48.8993,48.8993,48.7686,48.8035,11971.0
2021-01-04 14:30:00,56.0,56.0,55.91,55.91,5230.0,48.8035,48.8035,48.725,48.725,5230.0
2021-01-04 14:35:00,55.89,55.98,55.88,55.92,7512.0,48.7076,48.786,48.6989,48.7337,7512.0
2021-01-04 14:40:00,55.92,55.96,55.89,55.94,6905.0,48.7337,48.7686,48.7076,48.7512,6905.0
2021-01-04 14:45:00,55.95,55.96,55.86,55.88,12287.0,48.7599,48.7686,48.6815,48.6989,12287.0
2021-01-04 14:50:00,55.89,55.95,55.86,55.94,11892.0,48.7076,48.7599,48.6815,48.7512,11892.0
2021-01-04 14:55:00,55.96,56.15,55.94,56.06,9905.0,48.7686,48.9342,48.7512,48.8558,9905.0
2021-01-04 15:00:00,56.06,56.1,55.94,56.01,14199.0,48.8558,48.8906,48.7512,48.8122,14199.0
2021-01-04 15:05:00,56.02,56.07,55.95,55.98,12315.0,48.8209,48.8645,48.7599,48.786,12315.0
2021-01-04 15:10:00,55.99,55.99,55.86,55.97,29144.0,48.7947,48.7947,48.6815,48.7773,29144.0
2021-01-04 15:15:00,55.92,56.02,55.92,56.0,14216.0,48.7337,48.8209,48.7337,48.8035,14216.0
2021-01-04 15:20:00,55.99,56.1,55.96,56.04,17098.0,48.7947,48.8906,48.7686,48.8383,17098.0
2021-01-04 15:25:00,56.03,56.05,55.89,55.92,32328.0,48.8296,48.847,48.7076,48.7337,32328.0
2021-01-04 15:30:00,55.9,55.9,55.75,55.86,9664.0,48.7163,48.7163,48.5856,48.6815,9664.0
2021-01-04 15:35:00,55.87,55.87,55.75,55.79,12817.0,48.6902,48.6902,48.5856,48.6205,12817.0
2021-01-04 15:40:00,55.81,55.81,55.7,55.75,13551.0,48.6379,48.6379,48.542,48.5856,13551.0
2021-01-04 15:45:00,55.75,55.88,55.7,55.86,18778.0,48.5856,48.6989,48.542,48.6815,18778.0
2021-01-04 15:50:00,55.88,55.94,55.82,55.86,30358.0,48.6989,48.7512,48.6466,48.6815,30358.0
2021-01-04 15:55:00,55.86,56.05,55.73,56.05,130890.0,48.6815,48.847,48.5682,48.847,130890.0
2021-01-05 09:30:00,55.99,56.89,55.75,56.83,25827.0,48.7947,49.5791,48.5856,49.5268,25827.0
2021-01-05 09:35:00,56.99,57.09,56.44,57.08,17885.0,49.6662,49.7534,49.1869,49.7447,17885.0
2021-01-05 09:40:00,57.09,57.27,56.99,57.27,9355.0,49.7534,49.9103,49.6662,49.9103,9355.0
2021-01-05 09:45:00,57.23,57.48,57.09,57.43,19509.0,49.8754,50.0933,49.7534,50.0497,19509.0
2021-01-05 09:50:00,57.43,57.48,57.15,57.15,18946.0,50.0497,50.0933,49.8057,49.8057,18946.0
2021-01-05 09:55:00,57.21,57.41,57.03,57.03,21061.0,49.858,50.0323,49.7011,49.7011,21061.0
2021-01-05 10:00:00,57.13,57.33,57.09,57.28,11581.0,49.7882,49.9625,49.7534,49.919,11581.0
2021-01-05 10:05:00,57.26,57.33,57.13,57.21,9082.0,49.9015,49.9625,49.7882,49.858,9082.0
2021-01-05 10:10:00,57.2,57.34,57.2,57.33,13777.0,49.8493,49.9713,49.8493,49.9625,13777.0
2021-01-05 10:15:00,57.33,57.45,57.33,57.37,10030.0,49.9625,50.0671,49.9625,49.9974,10030.0
2021-01-05 10:20:00,57.38,57.64,57.37,57.6,10688.0,50.0061,50.2327,49.9974,50.1978,10688.0
2021-01-05 10:25:00,57.6,57.75,57.59,57.65,16891.0,50.1978,50.3286,50.1891,50.2414,16891.0
2021-01-05 10:30:00,57.68,57.74,57.61,57.72,13855.0,50.2676,50.3199,50.2066,50.3024,13855.0
2021-01-05 10:35:00,57.74,57.91,57.69,57.73,12887.0,50.3199,50.468,50.2763,50.3111,12887.0
2021-01-05 10:40:00,57.74,57.79,57.66,57.72,17393.0,50.3199,50.3634,50.2501,50.3024,17393.0
2021-01-05 10:45:00,57.73,57.79,57.65,57.76,13778.0,50.3111,50.3634,50.2414,50.3373,13778.0
2021-01-05 10:50:00,57.78,58.0,57.78,57.97,8215.0,50.3547,50.5464,50.3547,50.5203,8215.0
2021-01-05 10:55:00,57.95,57.97,57.74,57.8,10139.0,50.5029,50.5203,50.3199,50.3721,10139.0
2021-01-05 11:00:00,57.8,58.07,57.77,58.06,14942.0,50.3721,50.6075,50.346,50.5987,14942.0
2021-01-05 11:05:00,58.08,58.21,58.03,58.18,12234.0,50.6162,50.7295,50.5726,50.7033,12234.0
2021-01-05 11:10:00,58.2,58.25,58.09,58.18,13767.0,50.7207,50.7643,50.6249,50.7033,13767.0
2021-01-05 11:15:00,58.14,58.21,58.07,58.2,32790.0,50.6685,50.7295,50.6075,50.7207,32790.0
2021-01-05 11:20:00,58.24,58.33,58.21,58.29,10812.0,50.7556,50.834,50.7295,50.7992,10812.0
2021-01-05 11:25:00,58.29,58.43,58.24,58.4,14226.0,50.7992,50.9212,50.7556,50.895,14226.0
2021-01-05 11:30:00,58.4,58.5,58.39,58.49,13274.0,50.895,50.9822,50.8863,50.9735,13274.0
2021-01-05 11:35:00,58.48,58.49,58.2,58.24,27712.0,50.9648,50.9735,50.7207,50.7556,27712.0
2021-01-05 11:40:00,58.21,58.33,58.21,58.27,13223.0,50.7295,50.834,50.7295,50.7817,13223.0
2021-01-05 11:45:00,58.28,58.31,58.17,58.19,42721.0,50.7905,50.8166,50.6946,50.712,42721.0
2021-01-05 11:50:00,58.17,58.19,58.07,58.14,12639.0,50.6946,50.712,50.6075,50.6685,12639.0
2021-01-05 11:55:00,58.16,58.32,58.16,58.25,26855.0,50.6859,50.8253,50.6859,50.7643,26855.0
2021-01-05 12:00:00,58.26,58.55,58.19,58.55,32353.0,50.773,51.0258,50.712,51.0258,32353.0
2021-01-05 12:05:00,58.56,58.88,58.52,58.88,30924.0,51.0345,51.3134,50.9996,51.3134,30924.0
2021-01-05 12:10:00,58.85,58.94,58.78,58.92,18601.0,51.2872,51.3656,51.2262,51.3482,18601.0
2021-01-05 12:15:00,58.89,58.95,58.83,58.9,17544.0,51.3221,51.3744,51.2698,51.3308,17544.0
2021-01-05 12:20:00,58.87,59.09,58.86,59.07,19637.0,51.3046,51.4964,51.2959,51.4789,19637.0
2021-01-05 12:25:00,59.09,59.12,58.96,59.0,26291.0,51.4964,51.5225,51.3831,51.4179,26291.0
2021-01-05 12:30:00,59.0,59.12,58.98,59.07,12878.0,51.4179,51.5225,51.4005,51.4789,12878.0
2021-01-05 12:35:00,59.07,59.07,58.86,58.94,37904.0,51.4789,51.4789,51.2959,51.3656,37904.0
2021-01-05 12:40:00,58.95,59.01,58.88,58.88,17662.0,51.3744,51.4267,51.3134,51.3134,17662.0
2021-01-05 12:45:00,58.91,58.91,58.72,58.86,17801.0,51.3395,51.3395,51.1739,51.2959,17801.0
2021-01-05 12:50:00,58.9,58.91,58.82,58.85,23771.0,51.3308,51.3395,51.2611,51.2872,23771.0
2021-01-05 12:55:00,58.89,59.09,58.89,59.09,18960.0,51.3221,51.4964,51.3221,51.4964,18960.0
2021-01-05 13:00:00,59.1,59.19,59.04,59.14,13702.0,51.5051,51.5835,51.4528,51.5399,13702.0
2021-01-05 13:05:00,59.11,59.18,59.04,59.08,22205.0,51.5138,51.5748,51.4528,51.4877,22205.0
2021-01-05 13:10:00,59.08,59.09,59.0,59.05,15911.0,51.4877,51.4964,51.4179,51.4615,15911.0
2021-01-05 13:15:00,59.05,59.17,59.0,59.12,15687.0,51.4615,51.5661,51.4179,51.5225,15687.0
2021-01-05 13:20:00,59.13,59.19,59.02,59.13,18002.0,51.5312,51.5835,51.4354,51.5312,18002.0
2021-01-05 13:25:00,59.13,59.25,59.1,59.23,32203.0,51.5312,51.6358,51.5051,51.6184,32203.0
2021-01-05 13:30:00,59.25,59.29,59.01,59.09,26202.0,51.6358,51.6707,51.4267,51.4964,26202.0
2021-01-05 13:35:00,59.04,59.21,59.0,59.08,118068.0,51.4528,51.6009,51.4179,51.4877,118068.0
2021-01-05 13:40:00,59.08,59.21,59.0,59.19,17859.0,51.4877,51.6009,51.4179,51.5835,17859.0
2021-01-05 13:45:00,59.21,59.34,59.19,59.3,34376.0,51.6009,51.7142,51.5835,51.6794,34376.0
2021-01-05 13:50:00,59.28,59.32,59.25,59.25,14986.0,51.662,51.6968,51.6358,51.6358,14986.0
2021-01-05 13:55:00,59.27,59.44,59.25,59.36,22273.0,51.6532,51.8014,51.6358,51.7317,22273.0
2021-01-05 14:00:00,59.36,59.61,59.34,59.58,29785.0,51.7317,51.9495,51.7142,51.9234,29785.0
2021-01-05 14:05:00,59.59,59.63,59.5,59.56,24371.0,51.9321,51.967,51.8537,51.906,24371.0
2021-01-05 14:10:00,59.54,59.54,59.37,59.51,41857.0,51.8885,51.8885,51.7404,51.8624,41857.0
2021-01-05 14:15:00,59.54,59.7,59.45,59.57,63489.0,51.8885,52.028,51.8101,51.9147,63489.0
2021-01-05 14:20:00,59.55,59.61,59.51,59.54,14062.0,51.8973,51.9495,51.8624,51.8885,14062.0
2021-01-05 14:25:00,59.56,59.61,59.54,59.61,9323.0,51.906,51.9495,51.8885,51.9495,9323.0
2021-01-05 14:30:00,59.62,59.77,59.58,59.59,33051.0,51.9583,52.089,51.9234,51.9321,33051.0
2021-01-05 14:35:00,59.53,59.61,59.42,59.55,112543.0,51.8798,51.9495,51.784,51.8973,112543.0
2021-01-05 14:40:00,59.55,59.62,59.4,59.41,129114.0,51.8973,51.9583,51.7665,51.7752,129114.0
2021-01-05 14:45:00,59.42,59.44,59.25,59.36,22624.0,51.784,51.8014,51.6358,51.7317,22624.0
2021-01-05 14:50:00,59.38,59.52,59.35,59.51,42254.0,51.7491,51.8711,51.723,51.8624,42254.0
2021-01-05 14:55:00,59.5,59.52,59.45,59.45,41408.0,51.8537,51.8711,51.8101,51.8101,41408.0
2021-01-05 15:00:00,59.45,59.53,59.19,59.19,175051.0,51.8101,51.8798,51.5835,51.5835,175051.0
2021-01-05 15:05:00,59.19,59.35,59.19,59.32,17610.0,51.5835,51.723,51.5835,51.6968,17610.0
2021-01-05 15:10:00,59.3,59.37,59.12,59.13,279997.0,51.6794,51.7404,51.5225,51.5312,279997.0
2021-01-05 15:15:00,59.16,59.19,59.0,59.0,30423.0,51.5574,51.5835,51.4179,51.4179,30423.0
2021-01-05 15:20:00,58.98,59.04,58.85,58.87,31455.0,51.4005,51.4528,51.2872,51.3046,31455.0
2021-01-05 15:25:00,58.85,58.87,58.63,58.77,37986.0,51.2872,51.3046,51.0955,51.2175,37986.0
2021-01-05 15:30:00,58.74,58.91,58.73,58.79,39473.0,51.1913,51.3395,51.1826,51.2349,39473.0
2021-01-05 15:35:00,58.78,58.92,58.77,58.83,45102.0,51.2262,51.3482,51.2175,51.2698,45102.0
2021-01-05 15:40:00,58.83,58.84,58.75,58.83,44173.0,51.2698,51.2785,51.2001,51.2698,44173.0
2021-01-05 15:45:00,58.84,58.88,58.71,58.88,80104.0,51.2785,51.3134,51.1652,51.3134,80104.0
2021-01-05 15:50:00,58.88,59.01,58.84,58.96,113267.0,51.3134,51.4267,51.2785,51.3831,113267.0
2021-01-05 15:55:00,58.95,58.98,58.71,58.85,208933.0,51.3744,51.4005,51.1652,51.2872,208933.0
2021-01-06 09:30:00,58.62,59.58,58.62,59.13,82858.0,51.0868,51.9234,51.0868,51.5312,82858.0
2021-01-06 09:35:00,59.13,59.47,58.89,59.36,33165.0,51.5312,51.8275,51.3221,51.7317,33165.0
2021-01-06 09:40:00,59.37,59.83,59.35,59.75,24981.0,51.7404,52.1413,51.723,52.0716,24981.0
2021-01-06 09:45:00,59.83,60.16,59.78,59.98,26378.0,52.1413,52.4289,52.0977,52.272,26378.0
2021-01-06 09:50:00,60.01,60.27,59.9,60.23,37290.0,52.2981,52.5247,52.2023,52.4899,37290.0
2021-01-06 09:55:00,60.27,60.44,60.24,60.35,15323.0,52.5247,52.6729,52.4986,52.5944,15323.0
2021-01-06 10:00:00,60.41,60.54,60.25,60.39,23738.0,52.6467,52.76,52.5073,52.6293,23738.0
2021-01-06 10:05:00,60.36,60.48,60.26,60.48,21375.0,52.6032,52.7077,52.516,52.7077,21375.0
2021-01-06 10:10:00,60.48,60.62,60.47,60.56,10274.0,52.7077,52.8298,52.699,52.7775,10274.0
2021-01-06 10:15:00,60.56,60.65,60.5,60.55,23082.0,52.7775,52.8559,52.7252,52.7687,23082.0
2021-01-06 10:20:00,60.58,60.64,60.5,60.54,25865.0,52.7949,52.8472,52.7252,52.76,25865.0
2021-01-06 10:25:00,60.52,60.73,60.48,60.55,22877.0,52.7426,52.9256,52.7077,52.7687,22877.0
2021-01-06 10:30:00,60.54,60.67,60.32,60.67,91748.0,52.76,52.8733,52.5683,52.8733,91748.0
2021-01-06 10:35:00,60.71,60.82,60.59,60.82,24462.0,52.9082,53.004,52.8036,53.004,24462.0
2021-01-06 10:40:00,60.81,60.96,60.69,60.89,66559.0,52.9953,53.1261,52.8908,53.0651,66559.0
2021-01-06 10:45:00,60.88,60.95,60.78,60.94,29057.0,53.0563,53.1173,52.9692,53.1086,29057.0
2021-01-06 10:50:00,60.93,61.28,60.93,61.2,18754.0,53.0999,53.4049,53.0999,53.3352,18754.0
2021-01-06 10:55:00,61.23,61.38,61.16,61.36,10523.0,53.3614,53.4921,53.3004,53.4747,10523.0
2021-01-06 11:00:00,61.36,61.4,61.19,61.3,14649.0,53.4747,53.5095,53.3265,53.4224,14649.0
2021-01-06 11:05:00,61.3,61.4,61.18,61.31,34511.0,53.4224,53.5095,53.3178,53.4311,34511.0
2021-01-06 11:10:00,61.3,61.43,61.15,61.37,20796.0,53.4224,53.5357,53.2916,53.4834,20796.0
2021-01-06 11:15:00,61.39,61.51,61.39,61.42,18530.0,53.5008,53.6054,53.5008,53.5269,18530.0
2021-01-06 11:20:00,61.4,61.4,61.21,61.35,18874.0,53.5095,53.5095,53.3439,53.4659,18874.0
2021-01-06 11:25:00,61.33,61.33,61.16,61.28,10441.0,53.4485,53.4485,53.3004,53.4049,10441.0
2021-01-06 11:30:00,61.27,61.29,61.2,61.26,6885.0,53.3962,53.4136,53.3352,53.3875,6885.0
2021-01-06 11:35:00,61.23,61.28,61.16,61.23,16904.0,53.3614,53.4049,53.3004,53.3614,16904.0
2021-01-06 11:40:00,61.22,61.43,61.21,61.42,15101.0,53.3526,53.5357,53.3439,53.5269,15101.0
2021-01-06 11:45:00,61.39,61.5,61.38,61.43,26718.0,53.5008,53.5967,53.4921,53.5357,26718.0
2021-01-06 11:50:00,61.46,61.62,61.46,61.54,9671.0,53.5618,53.7012,53.5618,53.6315,9671.0
2021-01-06 11:55:00,61.59,61.66,61.58,61.62,6575.0,53.6751,53.7361,53.6664,53.7012,6575.0
2021-01-06 12:00:00,61.65,61.72,61.57,61.57,6766.0,53.7274,53.7884,53.6577,53.6577,6766.0
2021-01-06 12:05:00,61.6,61.75,61.6,61.69,5782.0,53.6838,53.8145,53.6838,53.7622,5782.0
2021-01-06 12:10:00,61.67,61.8,61.67,61.76,14243.0,53.7448,53.8581,53.7448,53.8232,14243.0
2021-01-06 12:15:00,61.78,61.83,61.62,61.62,6869.0,53.8407,53.8843,53.7012,53.7012,6869.0
2021-01-06 12:20:00,61.61,61.74,61.6,61.65,7474.0,53.6925,53.8058,53.6838,53.7274,7474.0
2021-01-06 12:25:00,61.67,61.82,61.67,61.82,12392.0,53.7448,53.8755,53.7448,53.8755,12392.0
2021-01-06 12:30:00,61.82,61.84,61.73,61.79,12110.0,53.8755,53.893,53.7971,53.8494,12110.0
2021-01-06 12:35:00,61.75,61.79,61.63,61.7,6002.0,53.8145,53.8494,53.71,53.771,6002.0
2021-01-06 12:40:00,61.7,61.94,61.7,61.92,16150.0,53.771,53.9801,53.771,53.9627,16150.0
2021-01-06 12:45:00,61.89,62.0,61.84,61.91,33558.0,53.9365,54.0324,53.893,53.954,33558.0
2021-01-06 12:50:00,61.91,62.0,61.84,61.84,12610.0,53.954,54.0324,53.893,53.893,12610.0
2021-01-06 12:55:00,61.85,61.93,61.83,61.87,12713.0,53.9017,53.9714,53.8843,53.9191,12713.0
2021-01-06 13:00:00,61.84,61.96,61.82,61.96,16409.0,53.893,53.9975,53.8755,53.9975,16409.0
2021-01-06 13:05:00,61.95,61.98,61.81,61.87,17111.0,53.9888,54.015,53.8668,53.9191,17111.0
2021-01-06 13:10:00,61.89,61.9,61.62,61.64,30723.0,53.9365,53.9453,53.7012,53.7187,30723.0
2021-01-06 13:15:00,61.67,61.8,61.51,61.52,13214.0,53.7448,53.8581,53.6054,53.6141,13214.0
2021-01-06 13:20:00,61.58,61.74,61.56,61.69,16147.0,53.6664,53.8058,53.649,53.7622,16147.0
2021-01-06 13:25:00,61.68,61.88,61.67,61.77,16247.0,53.7535,53.9278,53.7448,53.832,16247.0
2021-01-06 13:30:00,61.8,61.81,61.57,61.64,4065.0,53.8581,53.8668,53.6577,53.7187,4065.0
2021-01-06 13:35:00,61.65,61.65,61.45,61.45,22911.0,53.7274,53.7274,53.5531,53.5531,22911.0
2021-01-06 13:40:00,61.46,61.66,61.42,61.64,9979.0,53.5618,53.7361,53.5269,53.7187,9979.0
2021-01-06 13:45:00,61.67,61.86,61.67,61.86,8708.0,53.7448,53.9104,53.7448,53.9104,8708.0
2021-01-06 13:50:00,61.88,61.93,61.69,61.71,10459.0,53.9278,53.9714,53.7622,53.7797,10459.0
2021-01-06 13:55:00,61.74,61.86,61.72,61.79,7654.0,53.8058,53.9104,53.7884,53.8494,7654.0
2021-01-06 14:00:00,61.79,61.81,61.73,61.81,8303.0,53.8494,53.8668,53.7971,53.8668,8303.0
2021-01-06 14:05:00,61.83,61.98,61.82,61.94,31405.0,53.8843,54.015,53.8755,53.9801,31405.0
2021-01-06 14:10:00,61.95,61.96,61.74,61.78,19469.0,53.9888,53.9975,53.8058,53.8407,19469.0
2021-01-06 14:15:00,61.79,61.88,61.58,61.7,14604.0,53.8494,53.9278,53.6664,53.771,14604.0
2021-01-06 14:20:00,61.72,61.83,61.63,61.76,11643.0,53.7884,53.8843,53.71,53.8232,11643.0
2021-01-06 14:25:00,61.73,61.73,61.36,61.36,19420.0,53.7971,53.7971,53.4747,53.4747,19420.0
2021-01-06 14:30:00,61.34,61.67,61.34,61.51,7602.0,53.4572,53.7448,53.4572,53.6054,7602.0
2021-01-06 14:35:00,61.49,61.55,61.14,61.23,18649.0,53.5879,53.6402,53.2829,53.3614,18649.0
2021-01-06 14:40:00,61.23,61.42,61.17,61.29,27286.0,53.3614,53.5269,53.3091,53.4136,27286.0
2021-01-06 14:45:00,61.29,61.29,61.11,61.16,41216.0,53.4136,53.4136,53.2568,53.3004,41216.0
2021-01-06 14:50:00,61.17,61.4,61.16,61.33,33242.0,53.3091,53.5095,53.3004,53.4485,33242.0
2021-01-06 14:55:00,61.39,61.71,61.36,61.68,17195.0,53.5008,53.7797,53.4747,53.7535,17195.0
2021-01-06 15:00:00,61.68,61.71,61.46,61.49,15493.0,53.7535,53.7797,53.5618,53.5879,15493.0
2021-01-06 15:05:00,61.56,61.68,61.45,61.57,14479.0,53.649,53.7535,53.5531,53.6577,14479.0
2021-01-06 15:10:00,61.56,61.86,61.56,61.77,13959.0,53.649,53.9104,53.649,53.832,13959.0
2021-01-06 15:15:00,61.81,61.88,61.76,61.8,23101.0,53.8668,53.9278,53.8232,53.8581,23101.0
2021-01-06 15:20:00,61.83,61.87,61.57,61.61,22902.0,53.8843,53.9191,53.6577,53.6925,22902.0
2021-01-06 15:25:00,61.64,61.72,61.55,61.71,21725.0,53.7187,53.7884,53.6402,53.7797,21725.0
2021-01-06 15:30:00,61.7,61.76,61.46,61.73,26715.0,53.771,53.8232,53.5618,53.7971,26715.0
2021-01-06 15:35:00,61.73,61.81,61.66,61.76,33458.0,53.7971,53.8668,53.7361,53.8232,33458.0
2021-01-06 15:40:00,61.77,62.05,61.76,61.92,49495.0,53.832,54.076,53.8232,53.9627,49495.0
2021-01-06 15:45:00,61.93,62.1,61.86,62.09,52323.0,53.9714,54.1196,53.9104,54.1108,52323.0
2021-01-06 15:50:00,62.07,62.14,61.85,62.12,66893.0,54.0934,54.1544,53.9017,54.137,66893.0
2021-01-06 15:55:00,62.14,62.18,61.89,61.89,176428.0,54.1544,54.1893,53.9365,53.9365,176428.0
2021-01-07 09:30:00,62.0,62.93,61.89,62.86,66094.0,54.0324,54.8429,53.9365,54.7819,66094.0
2021-01-07 09:35:00,62.78,63.09,62.73,62.92,45620.0,54.7122,54.9823,54.6686,54.8342,45620.0
2021-01-07 09:40:00,62.76,62.96,62.22,62.59,36330.0,54.6947,54.869,54.2241,54.5466,36330.0
2021-01-07 09:45:00,62.66,62.97,62.52,62.89,15609.0,54.6076,54.8778,54.4856,54.808,15609.0
2021-01-07 09:50:00,62.96,63.05,62.84,62.84,6217.0,54.869,54.9475,54.7645,54.7645,6217.0
2021-01-07 09:55:00,62.8,62.82,62.64,62.7,11439.0,54.7296,54.747,54.5902,54.6425,11439.0
2021-01-07 10:00:00,62.74,62.9,62.71,62.83,10065.0,54.6773,54.8167,54.6512,54.7557,10065.0
2021-01-07 10:05:00,62.81,62.94,62.7,62.77,20858.0,54.7383,54.8516,54.6425,54.7035,20858.0
2021-01-07 10:10:00,62.76,62.78,62.52,62.69,14528.0,54.6947,54.7122,54.4856,54.6337,14528.0
2021-01-07 10:15:00,62.74,62.81,62.58,62.78,19198.0,54.6773,54.7383,54.5379,54.7122,19198.0
2021-01-07 10:20:00,62.8,63.11,62.8,62.95,15157.0,54.7296,54.9998,54.7296,54.8603,15157.0
2021-01-07 10:25:00,62.97,62.97,62.77,62.95,30730.0,54.8778,54.8778,54.7035,54.8603,30730.0
2021-01-07 10:30:00,62.91,63.14,62.87,63.14,13782.0,54.8255,55.0259,54.7906,55.0259,13782.0
2021-01-07 10:35:00,63.14,63.16,62.95,63.03,15316.0,55.0259,55.0433,54.8603,54.93,15316.0
2021-01-07 10:40:00,63.0,63.06,62.92,62.92,7997.0,54.9039,54.9562,54.8342,54.8342,7997.0
2021-01-07 10:45:00,62.86,62.86,62.67,62.84,18163.0,54.7819,54.7819,54.6163,54.7645,18163.0
2021-01-07 10:50:00,62.81,62.83,62.7,62.73,12405.0,54.7383,54.7557,54.6425,54.6686,12405.0
2021-01-07 10:55:00,62.72,62.75,62.67,62.68,9881.0,54.6599,54.686,54.6163,54.625,9881.0
2021-01-07 11:00:00,62.73,62.92,62.69,62.86,16954.0,54.6686,54.8342,54.6337,54.7819,16954.0
2021-01-07 11:05:00,62.89,62.91,62.75,62.75,6776.0,54.808,54.8255,54.686,54.686,6776.0
2021-01-07 11:10:00,62.72,62.75,62.47,62.51,9575.0,54.6599,54.686,54.442,54.4769,9575.0
2021-01-07 11:15:00,62.49,62.6,62.4,62.4,5356.0,54.4594,54.5553,54.381,54.381,5356.0
2021-01-07 11:20:00,62.44,62.59,62.43,62.52,5926.0,54.4159,54.5466,54.4071,54.4856,5926.0
2021-01-07 11:25:00,62.45,62.5,62.33,62.38,4904.0,54.4246,54.4682,54.32,54.3636,4904.0
2021-01-07 11:30:00,62.33,62.44,62.25,62.4,10262.0,54.32,54.4159,54.2503,54.381,10262.0
2021-01-07 11:35:00,62.36,62.36,62.07,62.07,13975.0,54.3461,54.3461,54.0934,54.0934,13975.0
2021-01-07 11:40:00,62.05,62.13,62.0,62.13,6923.0,54.076,54.1457,54.0324,54.1457,6923.0
2021-01-07 11:45:00,62.14,62.18,61.83,61.88,8058.0,54.1544,54.1893,53.8843,53.9278,8058.0
2021-01-07 11:50:00,61.87,62.01,61.81,61.96,15862.0,53.9191,54.0411,53.8668,53.9975,15862.0
2021-01-07 11:55:00,61.95,62.02,61.89,61.96,6724.0,53.9888,54.0498,53.9365,53.9975,6724.0
2021-01-07 12:00:00,62.01,62.09,62.0,62.06,12022.0,54.0411,54.1108,54.0324,54.0847,12022.0
2021-01-07 12:05:00,62.1,62.23,62.08,62.23,24851.0,54.1196,54.2329,54.1021,54.2329,24851.0
2021-01-07 12:10:00,62.23,62.33,62.23,62.33,4699.0,54.2329,54.32,54.2329,54.32,4699.0
2021-01-07 12:15:00,62.32,62.46,62.32,62.43,7441.0,54.3113,54.4333,54.3113,54.4071,7441.0
2021-01-07 12:20:00,62.45,62.74,62.42,62.74,14708.0,54.4246,54.6773,54.3984,54.6773,14708.0
2021-01-07 12:25:00,62.74,62.76,62.65,62.67,10418.0,54.6773,54.6947,54.5989,54.6163,10418.0
2021-01-07 12:30:00,62.71,62.85,62.7,62.85,5576.0,54.6512,54.7732,54.6425,54.7732,5576.0
2021-01-07 12:35:00,62.83,62.88,62.79,62.81,3507.0,54.7557,54.7993,54.7209,54.7383,3507.0
2021-01-07 12:40:00,62.82,62.82,62.69,62.74,5676.0,54.747,54.747,54.6337,54.6773,5676.0
2021-01-07 12:45:00,62.73,62.78,62.68,62.78,6410.0,54.6686,54.7122,54.625,54.7122,6410.0
2021-01-07 12:50:00,62.75,62.85,62.75,62.77,5457.0,54.686,54.7732,54.686,54.7035,5457.0
2021-01-07 12:55:00,62.77,62.81,62.71,62.81,5654.0,54.7035,54.7383,54.6512,54.7383,5654.0
2021-01-07 13:00:00,62.83,62.89,62.82,62.83,13449.0,54.7557,54.808,54.747,54.7557,13449.0
2021-01-07 13:05:00,62.81,62.9,62.81,62.84,5142.0,54.7383,54.8167,54.7383,54.7645,5142.0
2021-01-07 13:10:00,62.86,62.96,62.85,62.96,3093.0,54.7819,54.869,54.7732,54.869,3093.0
2021-01-07 13:15:00,63.0,63.1,62.96,63.07,7883.0,54.9039,54.991,54.869,54.9649,7883.0
2021-01-07 13:20:00,63.06,63.07,62.85,62.86,3414.0,54.9562,54.9649,54.7732,54.7819,3414.0
2021-01-07 13:25:00,62.83,62.84,62.49,62.49,10312.0,54.7557,54.7645,54.4594,54.4594,10312.0
2021-01-07 13:30:00,62.45,62.63,62.45,62.63,14661.0,54.4246,54.5814,54.4246,54.5814,14661.0
2021-01-07 13:35:00,62.63,62.68,62.29,62.29,6482.0,54.5814,54.625,54.2851,54.2851,6482.0
2021-01-07 13:40:00,62.35,62.44,62.28,62.32,6440.0,54.3374,54.4159,54.2764,54.3113,6440.0
2021-01-07 13:45:00,62.32,62.6,62.32,62.55,10346.0,54.3113,54.5553,54.3113,54.5117,10346.0
2021-01-07 13:50:00,62.59,62.61,62.48,62.61,7557.0,54.5466,54.564,54.4507,54.564,7557.0
2021-01-07 13:55:00,62.62,62.69,62.57,62.61,6929.0,54.5727,54.6337,54.5292,54.564,6929.0
2021-01-07 14:00:00,62.61,62.72,62.59,62.68,9424.0,54.564,54.6599,54.5466,54.625,9424.0
2021-01-07 14:05:00,62.68,62.68,62.58,62.58,4866.0,54.625,54.625,54.5379,54.5379,4866.0
2021-01-07 14:10:00,62.58,62.67,62.53,62.57,6491.0,54.5379,54.6163,54.4943,54.5292,6491.0
2021-01-07 14:15:00,62.55,62.61,62.49,62.51,11384.0,54.5117,54.564,54.4594,54.4769,11384.0
2021-01-07 14:20:00,62.49,62.58,62.48,62.5,10746.0,54.4594,54.5379,54.4507,54.4682,10746.0
2021-01-07 14:25:00,62.5,62.57,62.48,62.57,8088.0,54.4682,54.5292,54.4507,54.5292,8088.0
2021-01-07 14:30:00,62.58,62.58,62.48,62.52,8497.0,54.5379,54.5379,54.4507,54.4856,8497.0
2021-01-07 14:35:00,62.5,62.51,62.34,62.34,7679.0,54.4682,54.4769,54.3287,54.3287,7679.0
2021-01-07 14:40:00,62.38,62.47,62.37,62.45,9888.0,54.3636,54.442,54.3549,54.4246,9888.0
2021-01-07 14:45:00,62.45,62.49,62.41,62.42,7199.0,54.4246,54.4594,54.3897,54.3984,7199.0
2021-01-07 14:50:00,62.42,62.5,62.41,62.43,10890.0,54.3984,54.4682,54.3897,54.4071,10890.0
2021-01-07 14:55:00,62.43,62.43,62.33,62.39,11337.0,54.4071,54.4071,54.32,54.3723,11337.0
2021-01-07 15:00:00,62.38,62.63,62.37,62.63,7856.0,54.3636,54.5814,54.3549,54.5814,7856.0
2021-01-07 15:05:00,62.6,62.64,62.53,62.53,12156.0,54.5553,54.5902,54.4943,54.4943,12156.0
2021-01-07 15:10:00,62.53,62.59,62.47,62.52,11306.0,54.4943,54.5466,54.442,54.4856,11306.0
2021-01-07 15:15:00,62.54,62.57,62.51,62.53,8306.0,54.503,54.5292,54.4769,54.4943,8306.0
2021-01-07 15:20:00,62.52,62.66,62.52,62.62,13539.0,54.4856,54.6076,54.4856,54.5727,13539.0
2021-01-07 15:25:00,62.6,62.61,62.53,62.54,5949.0,54.5553,54.564,54.4943,54.503,5949.0
2021-01-07 15:30:00,62.55,62.63,62.51,62.56,14363.0,54.5117,54.5814,54.4769,54.5204,14363.0
2021-01-07 15:35:00,62.57,62.64,62.46,62.61,22656.0,54.5292,54.5902,54.4333,54.564,22656.0
2021-01-07 15:40:00,62.61,62.64,62.55,62.58,25215.0,54.564,54.5902,54.5117,54.5379,25215.0
2021-01-07 15:45:00,62.58,62.64,62.57,62.63,29103.0,54.5379,54.5902,54.5292,54.5814,29103.0
2021-01-07 15:50:00,62.62,62.75,62.57,62.75,53450.0,54.5727,54.686,54.5292,54.686,53450.0
2021-01-07 15:55:00,62.73,62.73,62.54,62.65,143755.0,54.6686,54.6686,54.503,54.5989,143755.0
2021-01-08 09:30:00,63.27,63.27,62.7,62.7,13646.0,55.1392,55.1392,54.6425,54.6425,13646.0
2021-01-08 09:35:00,62.75,62.75,62.29,62.29,1682.0,54.686,54.686,54.2851,54.2851,1682.0
2021-01-08 09:40:00,62.46,62.85,62.41,62.81,6073.0,54.4333,54.7732,54.3897,54.7383,6073.0
2021-01-08 09:45:00,62.98,63.09,62.8,63.01,8536.0,54.8865,54.9823,54.7296,54.9126,8536.0
2021-01-08 09:50:00,63.05,63.08,62.93,62.93,5691.0,54.9475,54.9736,54.8429,54.8429,5691.0
2021-01-08 09:55:00,62.98,63.26,62.82,63.25,7786.0,54.8865,55.1305,54.747,55.1218,7786.0
2021-01-08 10:00:00,63.25,63.85,63.24,63.77,19992.0,55.1218,55.6447,55.1131,55.5749,19992.0
2021-01-08 10:05:00,63.74,63.77,63.5,63.7,9171.0,55.5488,55.5749,55.3396,55.5139,9171.0
2021-01-08 10:10:00,63.7,63.7,63.5,63.5,8767.0,55.5139,55.5139,55.3396,55.3396,8767.0
2021-01-08 10:15:00,63.55,63.55,63.14,63.28,6741.0,55.3832,55.3832,55.0259,55.1479,6741.0
2021-01-08 10:20:00,63.18,63.38,63.15,63.35,21001.0,55.0608,55.2351,55.0346,55.2089,21001.0
2021-01-08 10:25:00,63.36,63.46,63.08,63.12,29160.0,55.2176,55.3048,54.9736,55.0085,29160.0
2021-01-08 10:30:00,63.16,63.34,63.13,63.33,22159.0,55.0433,55.2002,55.0172,55.1915,22159.0
2021-01-08 10:35:00,63.36,63.67,63.36,63.67,8367.0,55.2176,55.4878,55.2176,55.4878,8367.0
2021-01-08 10:40:00,63.7,63.83,63.66,63.79,11794.0,55.5139,55.6272,55.4791,55.5924,11794.0
2021-01-08 10:45:00,63.82,63.85,63.0,63.52,62651.0,55.6185,55.6447,54.9039,55.3571,62651.0
2021-01-08 10:50:00,63.51,63.63,63.37,63.37,29264.0,55.3484,55.4529,55.2263,55.2263,29264.0
2021-01-08 10:55:00,63.37,63.44,63.31,63.39,8228.0,55.2263,55.2874,55.1741,55.2438,8228.0
2021-01-08 11:00:00,63.42,63.52,63.42,63.44,3173.0,55.2699,55.3571,55.2699,55.2874,3173.0
2021-01-08 11:05:00,63.45,63.5,63.41,63.49,2603.0,55.2961,55.3396,55.2612,55.3309,2603.0
2021-01-08 11:10:00,63.51,63.74,63.47,63.74,5189.0,55.3484,55.5488,55.3135,55.5488,5189.0
2021-01-08 11:15:00,63.71,63.72,63.21,63.22,20806.0,55.5227,55.5314,55.0869,55.0956,20806.0
2021-01-08 11:20:00,63.28,63.33,63.23,63.24,6700.0,55.1479,55.1915,55.1043,55.1131,6700.0
2021-01-08 11:25:00,63.23,63.54,63.19,63.51,6655.0,55.1043,55.3745,55.0695,55.3484,6655.0
2021-01-08 11:30:00,63.53,63.69,63.5,63.5,7794.0,55.3658,55.5052,55.3396,55.3396,7794.0
2021-01-08 11:35:00,63.48,63.75,63.48,63.74,6478.0,55.3222,55.5575,55.3222,55.5488,6478.0
2021-01-08 11:40:00,63.76,63.78,63.57,63.57,4637.0,55.5662,55.5837,55.4006,55.4006,4637.0
2021-01-08 11:45:00,63.62,63.75,63.61,63.75,4478.0,55.4442,55.5575,55.4355,55.5575,4478.0
2021-01-08 11:50:00,63.75,63.77,63.66,63.73,4931.0,55.5575,55.5749,55.4791,55.5401,4931.0
2021-01-08 11:55:00,63.72,63.8,63.67,63.72,7667.0,55.5314,55.6011,55.4878,55.5314,7667.0
2021-01-08 12:00:00,63.72,63.77,63.63,63.64,8000.0,55.5314,55.5749,55.4529,55.4617,8000.0
2021-01-08 12:05:00,63.64,63.98,63.6,63.94,19178.0,55.4617,55.758,55.4268,55.7231,19178.0
2021-01-08 12:10:00,63.91,64.09,63.78,64.08,13521.0,55.697,55.8538,55.5837,55.8451,13521.0
2021-01-08 12:15:00,64.09,64.13,63.93,64.03,7403.0,55.8538,55.8887,55.7144,55.8015,7403.0
2021-01-08 12:20:00,63.95,64.0,63.9,63.95,5412.0,55.7318,55.7754,55.6882,55.7318,5412.0
2021-01-08 12:25:00,63.97,64.02,63.87,63.91,10458.0,55.7492,55.7928,55.6621,55.697,10458.0
2021-01-08 12:30:00,63.93,64.0,63.8,63.82,10254.0,55.7144,55.7754,55.6011,55.6185,10254.0
2021-01-08 12:35:00,63.83,63.87,63.75,63.87,3106.0,55.6272,55.6621,55.5575,55.6621,3106.0
2021-01-08 12:40:00,63.97,63.97,63.84,63.9,3189.0,55.7492,55.7492,55.6359,55.6882,3189.0
2021-01-08 12:45:00,63.95,63.95,63.8,63.81,6153.0,55.7318,55.7318,55.6011,55.6098,6153.0
2021-01-08 12:50:00,63.86,64.0,63.81,64.0,6011.0,55.6534,55.7754,55.6098,55.7754,6011.0
2021-01-08 12:55:00,63.96,63.98,63.91,63.95,7075.0,55.7405,55.758,55.697,55.7318,7075.0
2021-01-08 13:00:00,63.94,63.97,63.69,63.76,11491.0,55.7231,55.7492,55.5052,55.5662,11491.0
2021-01-08 13:05:00,63.76,63.89,63.65,63.65,8773.0,55.5662,55.6795,55.4704,55.4704,8773.0
2021-01-08 13:10:00,63.7,63.71,63.51,63.66,10422.0,55.5139,55.5227,55.3484,55.4791,10422.0
2021-01-08 13:15:00,63.69,63.77,63.56,63.6,10394.0,55.5052,55.5749,55.3919,55.4268,10394.0
2021-01-08 13:20:00,63.55,63.63,63.44,63.58,19821.0,55.3832,55.4529,55.2874,55.4094,19821.0
2021-01-08 13:25:00,63.62,63.99,63.58,63.99,14791.0,55.4442,55.7667,55.4094,55.7667,14791.0
2021-01-08 13:30:00,63.99,64.05,63.86,63.91,21011.0,55.7667,55.819,55.6534,55.697,21011.0
2021-01-08 13:35:00,63.88,63.98,63.61,63.78,13695.0,55.6708,55.758,55.4355,55.5837,13695.0
2021-01-08 13:40:00,63.68,63.8,63.53,63.7,13143.0,55.4965,55.6011,55.3658,55.5139,13143.0
2021-01-08 13:45:00,63.71,63.85,63.65,63.76,8813.0,55.5227,55.6447,55.4704,55.5662,8813.0
2021-01-08 13:50:00,63.73,63.77,63.65,63.73,6172.0,55.5401,55.5749,55.4704,55.5401,6172.0
2021-01-08 13:55:00,63.7,63.73,63.54,63.61,7170.0,55.5139,55.5401,55.3745,55.4355,7170.0
2021-01-08 14:00:00,63.65,63.92,63.65,63.9,11876.0,55.4704,55.7057,55.4704,55.6882,11876.0
2021-01-08 14:05:00,63.9,64.08,63.86,64.08,12459.0,55.6882,55.8451,55.6534,55.8451,12459.0
2021-01-08 14:10:00,64.07,64.2,63.99,64.03,18980.0,55.8364,55.9497,55.7667,55.8015,18980.0
2021-01-08 14:15:00,64.09,64.13,63.97,64.0,7652.0,55.8538,55.8887,55.7492,55.7754,7652.0
2021-01-08 14:20:00,64.05,64.08,63.92,63.96,8012.0,55.819,55.8451,55.7057,55.7405,8012.0
2021-01-08 14:25:00,63.97,64.15,63.86,64.09,9337.0,55.7492,55.9061,55.6534,55.8538,9337.0
2021-01-08 14:30:00,64.09,64.14,64.01,64.13,7229.0,55.8538,55.8974,55.7841,55.8887,7229.0
2021-01-08 14:35:00,64.14,64.16,64.0,64.0,8439.0,55.8974,55.9148,55.7754,55.7754,8439.0
2021-01-08 14:40:00,63.98,64.01,63.86,63.88,13407.0,55.758,55.7841,55.6534,55.6708,13407.0
2021-01-08 14:45:00,63.88,64.04,63.84,64.04,24641.0,55.6708,55.8102,55.6359,55.8102,24641.0
2021-01-08 14:50:00,64.08,64.23,64.08,64.2,17142.0,55.8451,55.9758,55.8451,55.9497,17142.0
2021-01-08 14:55:00,64.18,64.38,64.17,64.32,29991.0,55.9323,56.1066,55.9235,56.0543,29991.0
2021-01-08 15:00:00,64.31,64.6,64.3,64.48,50033.0,56.0456,56.2983,56.0368,56.1937,50033.0
2021-01-08 15:05:00,64.46,64.64,64.44,64.58,35082.0,56.1763,56.3331,56.1588,56.2809,35082.0
2021-01-08 15:10:00,64.59,64.59,64.42,64.52,15708.0,56.2896,56.2896,56.1414,56.2286,15708.0
2021-01-08 15:15:00,64.52,64.57,64.45,64.49,26837.0,56.2286,56.2721,56.1676,56.2024,26837.0
2021-01-08 15:20:00,64.49,64.49,64.07,64.08,36025.0,56.2024,56.2024,55.8364,55.8451,36025.0
2021-01-08 15:25:00,64.08,64.12,63.95,64.03,12679.0,55.8451,55.88,55.7318,55.8015,12679.0
2021-01-08 15:30:00,64.06,64.24,64.02,64.23,16263.0,55.8277,55.9845,55.7928,55.9758,16263.0
2021-01-08 15:35:00,64.22,64.52,64.07,64.52,36253.0,55.9671,56.2286,55.8364,56.2286,36253.0
2021-01-08 15:40:00,64.5,64.64,64.24,64.27,49721.0,56.2111,56.3331,55.9845,56.0107,49721.0
2021-01-08 15:45:00,64.25,64.39,64.22,64.3,25092.0,55.9933,56.1153,55.9671,56.0368,25092.0
2021-01-08 15:50:00,64.31,64.44,64.25,64.39,42283.0,56.0456,56.1588,55.9933,56.1153,42283.0
2021-01-08 15:55:00,64.39,64.44,64.25,64.28,120772.0,56.1153,56.1588,55.9933,56.0194,120772.0
2021-01-11 09:30:00,63.9,64.29,63.5,64.29,40351.0,55.6882,56.0281,55.3396,56.0281,40351.0
2021-01-11 09:35:00,64.29,64.44,63.95,64.0,15476.0,56.0281,56.1588,55.7318,55.7754,15476.0
2021-01-11 09:40:00,63.81,64.06,63.76,64.06,6918.0,55.6098,55.8277,55.5662,55.8277,6918.0
2021-01-11 09:45:00,64.05,64.3,63.98,63.99,7695.0,55.819,56.0368,55.758,55.7667,7695.0
2021-01-11 09:50:00,63.99,64.51,63.97,64.51,14043.0,55.7667,56.2198,55.7492,56.2198,14043.0
2021-01-11 09:55:00,64.52,64.83,64.4,64.7,15047.0,56.2286,56.4987,56.124,56.3854,15047.0
2021-01-11 10:00:00,64.69,64.85,64.57,64.84,12103.0,56.3767,56.5162,56.2721,56.5074,12103.0
2021-01-11 10:05:00,64.8,65.02,64.78,64.81,15051.0,56.4726,56.6643,56.4552,56.4813,15051.0
2021-01-11 10:10:00,64.82,64.95,64.63,64.69,39500.0,56.49,56.6033,56.3244,56.3767,39500.0
2021-01-11 10:15:00,64.7,64.81,64.63,64.81,29529.0,56.3854,56.4813,56.3244,56.4813,29529.0
2021-01-11 10:20:00,64.8,64.99,64.74,64.76,21240.0,56.4726,56.6382,56.4203,56.4377,21240.0
2021-01-11 10:25:00,64.78,65.04,64.64,64.92,20100.0,56.4552,56.6817,56.3331,56.5772,20100.0
2021-01-11 10:30:00,64.92,65.1,64.87,65.09,13809.0,56.5772,56.734,56.5336,56.7253,13809.0
2021-01-11 10:35:00,65.06,65.3,64.91,65.06,178145.0,56.6992,56.9083,56.5684,56.6992,178145.0
2021-01-11 10:40:00,65.06,65.16,65.01,65.1,15056.0,56.6992,56.7863,56.6556,56.734,15056.0
2021-01-11 10:45:00,65.1,65.19,64.78,64.91,54613.0,56.734,56.8125,56.4552,56.5684,54613.0
2021-01-11 10:50:00,64.96,64.96,64.74,64.82,45723.0,56.612,56.612,56.4203,56.49,45723.0
2021-01-11 10:55:00,64.84,64.95,64.7,64.89,15280.0,56.5074,56.6033,56.3854,56.551,15280.0
2021-01-11 11:00:00,64.87,64.97,64.74,64.85,10765.0,56.5336,56.6207,56.4203,56.5162,10765.0
2021-01-11 11:05:00,64.85,65.02,64.76,64.83,18696.0,56.5162,56.6643,56.4377,56.4987,18696.0
2021-01-11 11:10:00,64.78,64.85,64.6,64.76,47112.0,56.4552,56.5162,56.2983,56.4377,47112.0
2021-01-11 11:15:00,64.72,64.76,64.62,64.76,5097.0,56.4029,56.4377,56.3157,56.4377,5097.0
2021-01-11 11:20:00,64.76,64.87,64.69,64.82,11106.0,56.4377,56.5336,56.3767,56.49,11106.0
2021-01-11 11:25:00,64.82,64.82,64.64,64.79,12344.0,56.49,56.49,56.3331,56.4639,12344.0
2021-01-11 11:30:00,64.74,64.79,64.66,64.7,27044.0,56.4203,56.4639,56.3506,56.3854,27044.0
2021-01-11 11:35:00,64.7,64.73,64.47,64.57,24218.0,56.3854,56.4116,56.185,56.2721,24218.0
2021-01-11 11:40:00,64.6,64.68,64.51,64.64,19710.0,56.2983,56.368,56.2198,56.3331,19710.0
2021-01-11 11:45:00,64.62,64.78,64.55,64.66,12335.0,56.3157,56.4552,56.2547,56.3506,12335.0
2021-01-11 11:50:00,64.65,64.81,64.59,64.78,10793.0,56.3419,56.4813,56.2896,56.4552,10793.0
2021-01-11 11:55:00,64.81,64.87,64.76,64.83,7368.0,56.4813,56.5336,56.4377,56.4987,7368.0
2021-01-11 12:00:00,64.84,64.91,64.78,64.9,15536.0,56.5074,56.5684,56.4552,56.5597,15536.0
2021-01-11 12:05:00,64.87,64.92,64.85,64.87,4599.0,56.5336,56.5772,56.5162,56.5336,4599.0
2021-01-11 12:10:00,64.9,64.98,64.86,64.88,9470.0,56.5597,56.6294,56.5249,56.5423,9470.0
2021-01-11 12:15:00,64.85,64.9,64.75,64.81,17749.0,56.5162,56.5597,56.429,56.4813,17749.0
2021-01-11 12:20:00,64.79,64.89,64.75,64.87,14445.0,56.4639,56.551,56.429,56.5336,14445.0
2021-01-11 12:25:00,64.85,64.96,64.79,64.87,9692.0,56.5162,56.612,56.4639,56.5336,9692.0
2021-01-11 12:30:00,64.87,65.02,64.87,65.01,16907.0,56.5336,56.6643,56.5336,56.6556,16907.0
2021-01-11 12:35:00,64.98,65.05,64.91,65.02,33583.0,56.6294,56.6905,56.5684,56.6643,33583.0
2021-01-11 12:40:00,65.03,65.22,65.02,65.19,8268.0,56.673,56.8386,56.6643,56.8125,8268.0
2021-01-11 12:45:00,65.19,65.32,65.17,65.31,6814.0,56.8125,56.9258,56.795,56.917,6814.0
2021-01-11 12:50:00,65.31,65.33,64.98,65.0,18541.0,56.917,56.9345,56.6294,56.6469,18541.0
2021-01-11 12:55:00,64.98,65.21,64.94,65.2,15395.0,56.6294,56.8299,56.5946,56.8212,15395.0
2021-01-11 13:00:00,65.17,65.25,65.16,65.25,3315.0,56.795,56.8648,56.7863,56.8648,3315.0
2021-01-11 13:05:00,65.28,65.37,65.26,65.35,9179.0,56.8909,56.9693,56.8735,56.9519,9179.0
2021-01-11 13:10:00,65.35,65.5,65.35,65.48,3912.0,56.9519,57.0826,56.9519,57.0652,3912.0
2021-01-11 13:15:00,65.46,65.48,65.37,65.4,5710.0,57.0478,57.0652,56.9693,56.9955,5710.0
2021-01-11 13:20:00,65.37,65.37,65.21,65.26,6030.0,56.9693,56.9693,56.8299,56.8735,6030.0
2021-01-11 13:25:00,65.23,65.25,65.09,65.1,9412.0,56.8473,56.8648,56.7253,56.734,9412.0
2021-01-11 13:30:00,65.09,65.12,65.04,65.12,4634.0,56.7253,56.7515,56.6817,56.7515,4634.0
2021-01-11 13:35:00,65.08,65.29,65.08,65.24,9490.0,56.7166,56.8996,56.7166,56.856,9490.0
2021-01-11 13:40:00,65.24,65.24,65.15,65.2,7133.0,56.856,56.856,56.7776,56.8212,7133.0
2021-01-11 13:45:00,65.17,65.2,65.09,65.09,4477.0,56.795,56.8212,56.7253,56.7253,4477.0
2021-01-11 13:50:00,65.08,65.11,65.06,65.07,10841.0,56.7166,56.7427,56.6992,56.7079,10841.0
2021-01-11 13:55:00,65.07,65.09,65.04,65.06,4622.0,56.7079,56.7253,56.6817,56.6992,4622.0
2021-01-11 14:00:00,65.05,65.08,64.95,65.06,11976.0,56.6905,56.7166,56.6033,56.6992,11976.0
2021-01-11 14:05:00,65.06,65.18,65.05,65.09,7203.0,56.6992,56.8037,56.6905,56.7253,7203.0
2021-01-11 14:10:00,65.11,65.2,65.07,65.14,7682.0,56.7427,56.8212,56.7079,56.7689,7682.0
2021-01-11 14:15:00,65.11,65.13,64.9,64.9,8297.0,56.7427,56.7602,56.5597,56.5597,8297.0
2021-01-11 14:20:00,64.93,64.98,64.7,64.82,47720.0,56.5859,56.6294,56.3854,56.49,47720.0
2021-01-11 14:25:00,64.83,64.95,64.82,64.87,3739.0,56.4987,56.6033,56.49,56.5336,3739.0
2021-01-11 14:30:00,64.82,64.87,64.78,64.85,7178.0,56.49,56.5336,56.4552,56.5162,7178.0
2021-01-11 14:35:00,64.86,64.87,64.72,64.76,12670.0,56.5249,56.5336,56.4029,56.4377,12670.0
2021-01-11 14:40:00,64.75,64.83,64.71,64.76,10481.0,56.429,56.4987,56.3941,56.4377,10481.0
2021-01-11 14:45:00,64.76,64.92,64.76,64.92,7684.0,56.4377,56.5772,56.4377,56.5772,7684.0
2021-01-11 14:50:00,64.89,64.96,64.86,64.93,7131.0,56.551,56.612,56.5249,56.5859,7131.0
2021-01-11 14:55:00,65.01,65.09,65.0,65.07,6105.0,56.6556,56.7253,56.6469,56.7079,6105.0
2021-01-11 15:00:00,65.07,65.11,64.99,65.03,6695.0,56.7079,56.7427,56.6382,56.673,6695.0
2021-01-11 15:05:00,65.06,65.06,64.88,64.95,31104.0,56.6992,56.6992,56.5423,56.6033,31104.0
2021-01-11 15:10:00,64.96,64.97,64.87,64.87,18929.0,56.612,56.6207,56.5336,56.5336,18929.0
2021-01-11 15:15:00,64.86,64.89,64.8,64.8,10402.0,56.5249,56.551,56.4726,56.4726,10402.0
2021-01-11 15:20:00,64.8,64.81,64.73,64.78,13143.0,56.4726,56.4813,56.4116,56.4552,13143.0
2021-01-11 15:25:00,64.75,64.81,64.59,64.59,18065.0,56.429,56.4813,56.2896,56.2896,18065.0
2021-01-11 15:30:00,64.61,64.79,64.6,64.7,28049.0,56.307,56.4639,56.2983,56.3854,28049.0
2021-01-11 15:35:00,64.71,64.71,64.43,64.44,22838.0,56.3941,56.3941,56.1501,56.1588,22838.0
2021-01-11 15:40:00,64.44,64.56,64.36,64.48,35126.0,56.1588,56.2634,56.0891,56.1937,35126.0
2021-01-11 15:45:00,64.48,64.76,64.48,64.64,43827.0,56.1937,56.4377,56.1937,56.3331,43827.0
2021-01-11 15:50:00,64.68,64.84,64.64,64.76,35390.0,56.368,56.5074,56.3331,56.4377,35390.0
2021-01-11 15:55:00,64.76,64.9,64.56,64.66,230734.0,56.4377,56.5597,56.2634,56.3506,230734.0
2021-01-12 09:30:00,65.33,65.39,65.07,65.27,17652.0,56.9345,56.9868,56.7079,56.8822,17652.0
2021-01-12 09:35:00,65.23,65.58,65.23,65.45,5390.0,56.8473,57.1523,56.8473,57.039,5390.0
2021-01-12 09:40:00,65.4,65.61,65.4,65.61,2951.0,56.9955,57.1785,56.9955,57.1785,2951.0
2021-01-12 09:45:00,65.61,66.07,65.61,65.92,14828.0,57.1785,57.5794,57.1785,57.4486,14828.0
2021-01-12 09:50:00,65.96,66.24,65.9,66.08,23522.0,57.4835,57.7275,57.4312,57.5881,23522.0
2021-01-12 09:55:00,66.08,66.18,65.82,65.98,10440.0,57.5881,57.6752,57.3615,57.5009,10440.0
2021-01-12 10:00:00,66.0,66.32,65.85,66.32,40871.0,57.5184,57.7972,57.3876,57.7972,40871.0
2021-01-12 10:05:00,66.32,66.39,66.14,66.14,22270.0,57.7972,57.8583,57.6404,57.6404,22270.0
2021-01-12 10:10:00,66.16,66.61,66.12,66.61,34471.0,57.6578,58.05,57.6229,58.05,34471.0
2021-01-12 10:15:00,66.61,66.86,66.59,66.83,82487.0,58.05,58.2679,58.0325,58.2417,82487.0
2021-01-12 10:20:00,66.83,66.89,66.63,66.72,79513.0,58.2417,58.294,58.0674,58.1458,79513.0
2021-01-12 10:25:00,66.72,66.72,66.51,66.55,8220.0,58.1458,58.1458,57.9628,57.9977,8220.0
2021-01-12 10:30:00,66.55,66.79,66.54,66.79,9145.0,57.9977,58.2068,57.989,58.2068,9145.0
2021-01-12 10:35:00,66.74,66.93,66.72,66.87,10037.0,58.1633,58.3289,58.1458,58.2766,10037.0
2021-01-12 10:40:00,66.87,67.21,66.84,67.2,16939.0,58.2766,58.5729,58.2504,58.5642,16939.0
2021-01-12 10:45:00,67.16,67.36,67.13,67.34,18993.0,58.5293,58.7036,58.5032,58.6862,18993.0
2021-01-12 10:50:00,67.34,67.48,67.27,67.48,14220.0,58.6862,58.8082,58.6252,58.8082,14220.0
2021-01-12 10:55:00,67.5,67.75,67.46,67.66,27875.0,58.8256,59.0435,58.7907,58.965,27875.0
2021-01-12 11:00:00,67.64,67.66,67.16,67.2,16264.0,58.9476,58.965,58.5293,58.5642,16264.0
2021-01-12 11:05:00,67.19,67.19,66.95,66.97,10406.0,58.5554,58.5554,58.3463,58.3637,10406.0
2021-01-12 11:10:00,66.97,67.04,66.93,67.0,17273.0,58.3637,58.4247,58.3289,58.3899,17273.0
2021-01-12 11:15:00,66.98,67.02,66.87,66.87,8299.0,58.3724,58.4073,58.2766,58.2766,8299.0
2021-01-12 11:20:00,66.85,67.02,66.82,66.82,13134.0,58.2591,58.4073,58.233,58.233,13134.0
2021-01-12 11:25:00,66.82,66.83,66.73,66.76,15466.0,58.233,58.2417,58.1546,58.1807,15466.0
2021-01-12 11:30:00,66.73,66.76,66.54,66.54,19257.0,58.1546,58.1807,57.989,57.989,19257.0
2021-01-12 11:35:00,66.54,66.59,66.37,66.44,17037.0,57.989,58.0325,57.8408,57.9018,17037.0
2021-01-12 11:40:00,66.44,66.47,66.17,66.19,11968.0,57.9018,57.928,57.6665,57.684,11968.0
2021-01-12 11:45:00,66.2,66.34,66.16,66.21,22422.0,57.6927,57.8147,57.6578,57.7014,22422.0
2021-01-12 11:50:00,66.22,66.28,66.14,66.2,8773.0,57.7101,57.7624,57.6404,57.6927,8773.0
2021-01-12 11:55:00,66.18,66.21,66.07,66.07,10803.0,57.6752,57.7014,57.5794,57.5794,10803.0
2021-01-12 12:00:00,66.11,66.4,66.06,66.4,14530.0,57.6142,57.867,57.5707,57.867,14530.0
2021-01-12 12:05:00,66.37,66.39,66.11,66.18,11671.0,57.8408,57.8583,57.6142,57.6752,11671.0
2021-01-12 12:10:00,66.23,66.23,66.1,66.11,6620.0,57.7188,57.7188,57.6055,57.6142,6620.0
2021-01-12 12:15:00,66.09,66.31,66.05,66.3,12261.0,57.5968,57.7885,57.5619,57.7798,12261.0
2021-01-12 12:20:00,66.26,66.29,66.14,66.18,9476.0,57.745,57.7711,57.6404,57.6752,9476.0
2021-01-12 12:25:00,66.2,66.41,66.2,66.41,6978.0,57.6927,57.8757,57.6927,57.8757,6978.0
2021-01-12 12:30:00,66.41,66.41,66.3,66.37,4448.0,57.8757,57.8757,57.7798,57.8408,4448.0
2021-01-12 12:35:00,66.35,66.49,66.31,66.49,5277.0,57.8234,57.9454,57.7885,57.9454,5277.0
2021-01-12 12:40:00,66.46,66.46,66.25,66.36,4854.0,57.9193,57.9193,57.7362,57.8321,4854.0
2021-01-12 12:45:00,66.36,66.36,66.2,66.26,6044.0,57.8321,57.8321,57.6927,57.745,6044.0
2021-01-12 12:50:00,66.26,66.35,66.24,66.28,5488.0,57.745,57.8234,57.7275,57.7624,5488.0
2021-01-12 12:55:00,66.23,66.23,66.05,66.09,6102.0,57.7188,57.7188,57.5619,57.5968,6102.0
2021-01-12 13:00:00,66.09,66.2,66.08,66.18,5598.0,57.5968,57.6927,57.5881,57.6752,5598.0
2021-01-12 13:05:00,66.16,66.19,66.1,66.13,9261.0,57.6578,57.684,57.6055,57.6317,9261.0
2021-01-12 13:10:00,66.18,66.23,66.12,66.2,4487.0,57.6752,57.7188,57.6229,57.6927,4487.0
2021-01-12 13:15:00,66.19,66.31,66.18,66.2,6293.0,57.684,57.7885,57.6752,57.6927,6293.0
2021-01-12 13:20:00,66.19,66.43,66.18,66.43,13282.0,57.684,57.8931,57.6752,57.8931,13282.0
2021-01-12 13:25:00,66.44,66.58,66.34,66.41,13848.0,57.9018,58.0238,57.8147,57.8757,13848.0
2021-01-12 13:30:00,66.47,66.52,66.44,66.52,3947.0,57.928,57.9715,57.9018,57.9715,3947.0
2021-01-12 13:35:00,66.54,66.62,66.48,66.62,10450.0,57.989,58.0587,57.9367,58.0587,10450.0
2021-01-12 13:40:00,66.61,66.64,66.54,66.64,4139.0,58.05,58.0761,57.989,58.0761,4139.0
2021-01-12 13:45:00,66.66,66.72,66.61,66.67,4705.0,58.0936,58.1458,58.05,58.1023,4705.0
2021-01-12 13:50:00,66.67,66.93,66.64,66.93,18510.0,58.1023,58.3289,58.0761,58.3289,18510.0
2021-01-12 13:55:00,66.94,66.98,66.78,66.81,9620.0,58.3376,58.3724,58.1981,58.2243,9620.0
2021-01-12 14:00:00,66.76,66.88,66.76,66.81,8172.0,58.1807,58.2853,58.1807,58.2243,8172.0
2021-01-12 14:05:00,66.76,66.8,66.67,66.72,4265.0,58.1807,58.2156,58.1023,58.1458,4265.0
2021-01-12 14:10:00,66.71,66.76,66.56,66.62,4942.0,58.1371,58.1807,58.0064,58.0587,4942.0
2021-01-12 14:15:00,66.62,66.63,66.42,66.42,7776.0,58.0587,58.0674,57.8844,57.8844,7776.0
2021-01-12 14:20:00,66.43,66.54,66.4,66.52,9727.0,57.8931,57.989,57.867,57.9715,9727.0
2021-01-12 14:25:00,66.52,66.72,66.51,66.68,10477.0,57.9715,58.1458,57.9628,58.111,10477.0
2021-01-12 14:30:00,66.67,66.75,66.63,66.7,7308.0,58.1023,58.172,58.0674,58.1284,7308.0
2021-01-12 14:35:00,66.7,66.71,66.62,66.65,6565.0,58.1284,58.1371,58.0587,58.0848,6565.0
2021-01-12 14:40:00,66.67,66.67,66.49,66.51,6296.0,58.1023,58.1023,57.9454,57.9628,6296.0
2021-01-12 14:45:00,66.49,66.59,66.43,66.56,13663.0,57.9454,58.0325,57.8931,58.0064,13663.0
2021-01-12 14:50:00,66.56,66.66,66.49,66.66,24068.0,58.0064,58.0936,57.9454,58.0936,24068.0
2021-01-12 14:55:00,66.72,66.74,66.66,66.72,16930.0,58.1458,58.1633,58.0936,58.1458,16930.0
2021-01-12 15:00:00,66.72,66.8,66.72,66.76,19803.0,58.1458,58.2156,58.1458,58.1807,19803.0
2021-01-12 15:05:00,66.76,66.85,66.69,66.83,25228.0,58.1807,58.2591,58.1197,58.2417,25228.0
2021-01-12 15:10:00,66.83,66.83,66.7,66.78,31769.0,58.2417,58.2417,58.1284,58.1981,31769.0
2021-01-12 15:15:00,66.78,66.84,66.73,66.84,9198.0,58.1981,58.2504,58.1546,58.2504,9198.0
2021-01-12 15:20:00,66.84,66.91,66.8,66.89,17444.0,58.2504,58.3114,58.2156,58.294,17444.0
2021-01-12 15:25:00,66.9,66.95,66.85,66.85,18968.0,58.3027,58.3463,58.2591,58.2591,18968.0
2021-01-12 15:30:00,66.88,66.91,66.75,66.77,20113.0,58.2853,58.3114,58.172,58.1894,20113.0
2021-01-12 15:35:00,66.78,66.85,66.73,66.82,24176.0,58.1981,58.2591,58.1546,58.233,24176.0
2021-01-12 15:40:00,66.83,66.89,66.8,66.85,22186.0,58.2417,58.294,58.2156,58.2591,22186.0
2021-01-12 15:45:00,66.86,66.99,66.85,66.92,42594.0,58.2679,58.3811,58.2591,58.3201,42594.0
2021-01-12 15:50:00,66.91,66.92,66.75,66.92,66416.0,58.3114,58.3201,58.172,58.3201,66416.0
2021-01-12 15:55:00,66.91,67.17,66.89,67.15,213389.0,58.3114,58.538,58.294,58.5206,213389.0
2021-01-13 09:30:00,66.57,66.89,66.02,66.62,42999.0,58.0151,58.294,57.5358,58.0587,42999.0
2021-01-13 09:35:00,66.62,66.76,66.32,66.46,27018.0,58.0587,58.1807,57.7972,57.9193,27018.0
2021-01-13 09:40:00,66.43,66.87,66.43,66.43,5611.0,57.8931,58.2766,57.8931,57.8931,5611.0
2021-01-13 09:45:00,66.33,66.74,66.13,66.74,21654.0,57.806,58.1633,57.6317,58.1633,21654.0
2021-01-13 09:50:00,66.71,66.84,66.53,66.78,6290.0,58.1371,58.2504,57.9803,58.1981,6290.0
2021-01-13 09:55:00,66.76,66.84,66.35,66.45,12461.0,58.1807,58.2504,57.8234,57.9105,12461.0
2021-01-13 10:00:00,66.42,66.51,66.19,66.2,17441.0,57.8844,57.9628,57.684,57.6927,17441.0
2021-01-13 10:05:00,66.15,66.59,66.15,66.59,7128.0,57.6491,58.0325,57.6491,58.0325,7128.0
2021-01-13 10:10:00,66.59,66.63,66.51,66.56,3649.0,58.0325,58.0674,57.9628,58.0064,3649.0
2021-01-13 10:15:00,66.51,66.57,66.45,66.52,7368.0,57.9628,58.0151,57.9105,57.9715,7368.0
2021-01-13 10:20:00,66.47,66.56,66.41,66.52,7998.0,57.928,58.0064,57.8757,57.9715,7998.0
2021-01-13 10:25:00,66.53,66.53,66.34,66.35,6126.0,57.9803,57.9803,57.8147,57.8234,6126.0
2021-01-13 10:30:00,66.4,66.51,66.34,66.44,7087.0,57.867,57.9628,57.8147,57.9018,7087.0
2021-01-13 10:35:00,66.44,66.47,66.36,66.41,3260.0,57.9018,57.928,57.8321,57.8757,3260.0
2021-01-13 10:40:00,66.39,66.57,66.39,66.53,6465.0,57.8583,58.0151,57.8583,57.9803,6465.0
2021-01-13 10:45:00,66.57,66.69,66.43,66.43,15286.0,58.0151,58.1197,57.8931,57.8931,15286.0
2021-01-13 10:50:00,66.47,66.62,66.45,66.62,3360.0,57.928,58.0587,57.9105,58.0587,3360.0
2021-01-13 10:55:00,66.55,66.58,66.49,66.54,6569.0,57.9977,58.0238,57.9454,57.989,6569.0
2021-01-13 11:00:00,66.54,66.64,66.52,66.6,9731.0,57.989,58.0761,57.9715,58.0413,9731.0
2021-01-13 11:05:00,66.6,66.64,66.55,66.56,1664.0,58.0413,58.0761,57.9977,58.0064,1664.0
2021-01-13 11:10:00,66.55,66.61,66.4,66.4,9916.0,57.9977,58.05,57.867,57.867,9916.0
2021-01-13 11:15:00,66.4,66.43,66.28,66.38,7708.0,57.867,57.8931,57.7624,57.8495,7708.0
2021-01-13 11:20:00,66.38,66.44,66.26,66.37,11827.0,57.8495,57.9018,57.745,57.8408,11827.0
2021-01-13 11:25:00,66.39,66.42,66.28,66.29,8523.0,57.8583,57.8844,57.7624,57.7711,8523.0
2021-01-13 11:30:00,66.31,66.39,66.24,66.3,5738.0,57.7885,57.8583,57.7275,57.7798,5738.0
2021-01-13 11:35:00,66.28,66.34,66.26,66.3,7160.0,57.7624,57.8147,57.745,57.7798,7160.0
2021-01-13 11:40:00,66.28,66.35,66.25,66.28,8514.0,57.7624,57.8234,57.7362,57.7624,8514.0
2021-01-13 11:45:00,66.27,66.27,66.05,66.1,9725.0,57.7537,57.7537,57.5619,57.6055,9725.0
2021-01-13 11:50:00,66.09,66.1,65.92,65.98,5630.0,57.5968,57.6055,57.4486,57.5009,5630.0
2021-01-13 11:55:00,65.99,66.08,65.92,66.05,12396.0,57.5097,57.5881,57.4486,57.5619,12396.0
2021-01-13 12:00:00,66.07,66.17,66.07,66.1,9205.0,57.5794,57.6665,57.5794,57.6055,9205.0
2021-01-13 12:05:00,66.11,66.22,66.04,66.22,10428.0,57.6142,57.7101,57.5532,57.7101,10428.0
2021-01-13 12:10:00,66.22,66.24,66.17,66.2,23130.0,57.7101,57.7275,57.6665,57.6927,23130.0
2021-01-13 12:15:00,66.2,66.29,66.2,66.21,8160.0,57.6927,57.7711,57.6927,57.7014,8160.0
2021-01-13 12:20:00,66.2,66.23,66.12,66.17,2916.0,57.6927,57.7188,57.6229,57.6665,2916.0
2021-01-13 12:25:00,66.15,66.35,66.02,66.35,32117.0,57.6491,57.8234,57.5358,57.8234,32117.0
2021-01-13 12:30:00,66.32,66.4,66.29,66.35,4164.0,57.7972,57.867,57.7711,57.8234,4164.0
2021-01-13 12:35:00,66.35,66.39,66.3,66.33,2001.0,57.8234,57.8583,57.7798,57.806,2001.0
2021-01-13 12:40:00,66.38,66.5,66.32,66.47,5597.0,57.8495,57.9541,57.7972,57.928,5597.0
2021-01-13 12:45:00,66.48,66.72,66.45,66.67,21620.0,57.9367,58.1458,57.9105,58.1023,21620.0
2021-01-13 12:50:00,66.72,66.72,66.5,66.51,6118.0,58.1458,58.1458,57.9541,57.9628,6118.0
2021-01-13 12:55:00,66.5,66.8,66.49,66.66,14327.0,57.9541,58.2156,57.9454,58.0936,14327.0
2021-01-13 13:00:00,66.67,66.74,66.51,66.51,11392.0,58.1023,58.1633,57.9628,57.9628,11392.0
2021-01-13 13:05:00,66.51,66.58,66.47,66.5,14433.0,57.9628,58.0238,57.928,57.9541,14433.0
2021-01-13 13:10:00,66.48,66.53,66.42,66.48,3715.0,57.9367,57.9803,57.8844,57.9367,3715.0
2021-01-13 13:15:00,66.44,66.54,66.41,66.47,5151.0,57.9018,57.989,57.8757,57.928,5151.0
2021-01-13 13:20:00,66.52,66.52,66.45,66.47,1600.0,57.9715,57.9715,57.9105,57.928,1600.0
2021-01-13 13:25:00,66.45,66.54,66.4,66.54,6963.0,57.9105,57.989,57.867,57.989,6963.0
2021-01-13 13:30:00,66.52,66.52,66.44,66.48,6151.0,57.9715,57.9715,57.9018,57.9367,6151.0
2021-01-13 13:35:00,66.48,66.52,66.41,66.41,7797.0,57.9367,57.9715,57.8757,57.8757,7797.0
2021-01-13 13:40:00,66.44,66.53,66.39,66.53,11867.0,57.9018,57.9803,57.8583,57.9803,11867.0
2021-01-13 13:45:00,66.47,66.47,66.19,66.19,2701.0,57.928,57.928,57.684,57.684,2701.0
2021-01-13 13:50:00,66.25,66.29,66.14,66.18,5615.0,57.7362,57.7711,57.6404,57.6752,5615.0
2021-01-13 13:55:00,66.2,66.29,66.12,66.12,2956.0,57.6927,57.7711,57.6229,57.6229,2956.0
2021-01-13 14:00:00,66.18,66.29,66.0,66.04,17773.0,57.6752,57.7711,57.5184,57.5532,17773.0
2021-01-13 14:05:00,66.02,66.02,65.82,65.84,27927.0,57.5358,57.5358,57.3615,57.3789,27927.0
2021-01-13 14:10:00,65.84,66.05,65.74,66.04,10108.0,57.3789,57.5619,57.2918,57.5532,10108.0
2021-01-13 14:15:00,66.02,66.21,65.98,66.08,14927.0,57.5358,57.7014,57.5009,57.5881,14927.0
2021-01-13 14:20:00,66.09,66.35,66.08,66.24,17383.0,57.5968,57.8234,57.5881,57.7275,17383.0
2021-01-13 14:25:00,66.26,66.43,66.25,66.42,11307.0,57.745,57.8931,57.7362,57.8844,11307.0
2021-01-13 14:30:00,66.42,66.46,66.33,66.43,13849.0,57.8844,57.9193,57.806,57.8931,13849.0
2021-01-13 14:35:00,66.44,66.44,66.34,66.36,7638.0,57.9018,57.9018,57.8147,57.8321,7638.0
2021-01-13 14:40:00,66.39,66.39,66.19,66.2,16517.0,57.8583,57.8583,57.684,57.6927,16517.0
2021-01-13 14:45:00,66.17,66.32,66.1,66.32,6433.0,57.6665,57.7972,57.6055,57.7972,6433.0
2021-01-13 14:50:00,66.26,66.26,66.09,66.09,7781.0,57.745,57.745,57.5968,57.5968,7781.0
2021-01-13 14:55:00,66.06,66.08,65.91,65.95,11918.0,57.5707,57.5881,57.4399,57.4748,11918.0
2021-01-13 15:00:00,65.94,66.06,65.86,66.05,18269.0,57.4661,57.5707,57.3964,57.5619,18269.0
2021-01-13 15:05:00,66.02,66.1,65.97,66.08,11339.0,57.5358,57.6055,57.4922,57.5881,11339.0
2021-01-13 15:10:00,66.11,66.15,66.06,66.1,17170.0,57.6142,57.6491,57.5707,57.6055,17170.0
2021-01-13 15:15:00,66.09,66.12,66.05,66.09,9831.0,57.5968,57.6229,57.5619,57.5968,9831.0
2021-01-13 15:20:00,66.08,66.08,65.83,65.92,16236.0,57.5881,57.5881,57.3702,57.4486,16236.0
2021-01-13 15:25:00,65.91,66.01,65.83,66.0,14493.0,57.4399,57.5271,57.3702,57.5184,14493.0
2021-01-13 15:30:00,65.98,66.04,65.9,66.02,16394.0,57.5009,57.5532,57.4312,57.5358,16394.0
2021-01-13 15:35:00,66.03,66.03,65.86,65.93,13546.0,57.5445,57.5445,57.3964,57.4574,13546.0
2021-01-13 15:40:00,65.91,66.01,65.88,65.9,16013.0,57.4399,57.5271,57.4138,57.4312,16013.0
2021-01-13 15:45:00,65.88,65.96,65.87,65.95,32905.0,57.4138,57.4835,57.4051,57.4748,32905.0
2021-01-13 15:50:00,65.95,66.03,65.85,65.85,39543.0,57.4748,57.5445,57.3876,57.3876,39543.0
2021-01-13 15:55:00,65.84,65.92,65.73,65.86,98025.0,57.3789,57.4486,57.2831,57.3964,98025.0
2021-01-14 09:30:00,66.36,66.74,66.09,66.48,22736.0,57.8321,58.1633,57.5968,57.9367,22736.0
2021-01-14 09:35:00,66.27,66.68,66.27,66.58,3746.0,57.7537,58.111,57.7537,58.0238,3746.0
2021-01-14 09:40:00,66.66,66.72,66.49,66.49,19941.0,58.0936,58.1458,57.9454,57.9454,19941.0
2021-01-14 09:45:00,66.55,66.65,66.45,66.61,13008.0,57.9977,58.0848,57.9105,58.05,13008.0
2021-01-14 09:50:00,66.61,66.64,66.31,66.32,18871.0,58.05,58.0761,57.7885,57.7972,18871.0
2021-01-14 09:55:00,66.28,66.5,66.28,66.38,9825.0,57.7624,57.9541,57.7624,57.8495,9825.0
2021-01-14 10:00:00,66.43,66.5,66.33,66.44,16917.0,57.8931,57.9541,57.806,57.9018,16917.0
2021-01-14 10:05:00,66.39,66.5,66.22,66.35,23660.0,57.8583,57.9541,57.7101,57.8234,23660.0
2021-01-14 10:10:00,66.38,66.63,66.29,66.58,16714.0,57.8495,58.0674,57.7711,58.0238,16714.0
2021-01-14 10:15:00,66.64,66.65,66.51,66.58,9180.0,58.0761,58.0848,57.9628,58.0238,9180.0
2021-01-14 10:20:00,66.56,66.61,66.34,66.34,78223.0,58.0064,58.05,57.8147,57.8147,78223.0
2021-01-14 10:25:00,66.31,66.33,66.02,66.02,16718.0,57.7885,57.806,57.5358,57.5358,16718.0
2021-01-14 10:30:00,66.04,66.1,65.9,66.05,21629.0,57.5532,57.6055,57.4312,57.5619,21629.0
2021-01-14 10:35:00,66.11,66.11,65.97,66.03,11434.0,57.6142,57.6142,57.4922,57.5445,11434.0
2021-01-14 10:40:00,66.03,66.07,65.94,66.04,39048.0,57.5445,57.5794,57.4661,57.5532,39048.0
2021-01-14 10:45:00,66.0,66.12,65.99,66.04,6282.0,57.5184,57.6229,57.5097,57.5532,6282.0
2021-01-14 10:50:00,66.02,66.25,65.96,66.25,6174.0,57.5358,57.7362,57.4835,57.7362,6174.0
2021-01-14 10:55:00,66.22,66.24,66.13,66.16,12265.0,57.7101,57.7275,57.6317,57.6578,12265.0
2021-01-14 11:00:00,66.11,66.19,66.1,66.19,2550.0,57.6142,57.684,57.6055,57.684,2550.0
2021-01-14 11:05:00,66.2,66.29,66.16,66.2,11022.0,57.6927,57.7711,57.6578,57.6927,11022.0
2021-01-14 11:10:00,66.19,66.22,66.15,66.15,2435.0,57.684,57.7101,57.6491,57.6491,2435.0
2021-01-14 11:15:00,66.19,66.35,66.15,66.35,3388.0,57.684,57.8234,57.6491,57.8234,3388.0
2021-01-14 11:20:00,66.32,66.4,66.25,66.4,6877.0,57.7972,57.867,57.7362,57.867,6877.0
2021-01-14 11:25:00,66.4,66.47,66.33,66.47,2800.0,57.867,57.928,57.806,57.928,2800.0
2021-01-14 11:30:00,66.46,66.64,66.46,66.62,4276.0,57.9193,58.0761,57.9193,58.0587,4276.0
2021-01-14 11:35:00,66.62,66.8,66.62,66.77,32664.0,58.0587,58.2156,58.0587,58.1894,32664.0
2021-01-14 11:40:00,66.77,66.94,66.68,66.68,28318.0,58.1894,58.3376,58.111,58.111,28318.0
2021-01-14 11:45:00,66.7,66.72,66.65,66.68,5347.0,58.1284,58.1458,58.0848,58.111,5347.0
2021-01-14 11:50:00,66.69,66.72,66.59,66.62,4848.0,58.1197,58.1458,58.0325,58.0587,4848.0
2021-01-14 11:55:00,66.62,66.66,66.51,66.52,6155.0,58.0587,58.0936,57.9628,57.9715,6155.0
2021-01-14 12:00:00,66.54,66.55,66.33,66.39,8980.0,57.989,57.9977,57.806,57.8583,8980.0
2021-01-14 12:05:00,66.41,66.53,66.33,66.47,5480.0,57.8757,57.9803,57.806,57.928,5480.0
2021-01-14 12:10:00,66.45,66.55,66.4,66.48,6002.0,57.9105,57.9977,57.867,57.9367,6002.0
2021-01-14 12:15:00,66.51,66.55,66.45,66.45,5839.0,57.9628,57.9977,57.9105,57.9105,5839.0
2021-01-14 12:20:00,66.45,66.52,66.39,66.39,9805.0,57.9105,57.9715,57.8583,57.8583,9805.0
2021-01-14 12:25:00,66.39,66.43,66.28,66.32,7667.0,57.8583,57.8931,57.7624,57.7972,7667.0
2021-01-14 12:30:00,66.35,66.57,66.29,66.5,6951.0,57.8234,58.0151,57.7711,57.9541,6951.0
2021-01-14 12:35:00,66.44,66.52,66.44,66.5,3412.0,57.9018,57.9715,57.9018,57.9541,3412.0
2021-01-14 12:40:00,66.45,66.47,66.3,66.35,4120.0,57.9105,57.928,57.7798,57.8234,4120.0
2021-01-14 12:45:00,66.35,66.48,66.31,66.48,2200.0,57.8234,57.9367,57.7885,57.9367,2200.0
2021-01-14 12:50:00,66.46,66.54,66.41,66.45,8548.0,57.9193,57.989,57.8757,57.9105,8548.0
2021-01-14 12:55:00,66.44,66.5,66.42,66.47,6312.0,57.9018,57.9541,57.8844,57.928,6312.0
2021-01-14 13:00:00,66.44,66.48,66.4,66.45,8071.0,57.9018,57.9367,57.867,57.9105,8071.0
2021-01-14 13:05:00,66.48,66.57,66.48,66.53,8399.0,57.9367,58.0151,57.9367,57.9803,8399.0
2021-01-14 13:10:00,66.53,66.55,66.49,66.49,8509.0,57.9803,57.9977,57.9454,57.9454,8509.0
2021-01-14 13:15:00,66.48,66.49,66.32,66.32,15312.0,57.9367,57.9454,57.7972,57.7972,15312.0
2021-01-14 13:20:00,66.32,66.34,66.23,66.27,8812.0,57.7972,57.8147,57.7188,57.7537,8812.0
2021-01-14 13:25:00,66.28,66.3,66.13,66.19,11694.0,57.7624,57.7798,57.6317,57.684,11694.0
2021-01-14 13:30:00,66.17,66.38,66.17,66.27,4355.0,57.6665,57.8495,57.6665,57.7537,4355.0
2021-01-14 13:35:00,66.25,66.3,66.14,66.17,8310.0,57.7362,57.7798,57.6404,57.6665,8310.0
2021-01-14 13:40:00,66.15,66.17,65.99,66.08,24896.0,57.6491,57.6665,57.5097,57.5881,24896.0
2021-01-14 13:45:00,66.1,66.25,66.09,66.13,6668.0,57.6055,57.7362,57.5968,57.6317,6668.0
2021-01-14 13:50:00,66.14,66.33,66.14,66.26,7301.0,57.6404,57.806,57.6404,57.745,7301.0
2021-01-14 13:55:00,66.23,66.33,66.18,66.18,6877.0,57.7188,57.806,57.6752,57.6752,6877.0
2021-01-14 14:00:00,66.18,66.31,66.15,66.3,6158.0,57.6752,57.7885,57.6491,57.7798,6158.0
2021-01-14 14:05:00,66.29,66.42,66.29,66.42,3701.0,57.7711,57.8844,57.7711,57.8844,3701.0
2021-01-14 14:10:00,66.44,66.58,66.44,66.58,2618.0,57.9018,58.0238,57.9018,58.0238,2618.0
2021-01-14 14:15:00,66.6,66.71,66.6,66.7,6095.0,58.0413,58.1371,58.0413,58.1284,6095.0
2021-01-14 14:20:00,66.7,66.77,66.68,66.68,6369.0,58.1284,58.1894,58.111,58.111,6369.0
2021-01-14 14:25:00,66.67,66.78,66.67,66.78,2290.0,58.1023,58.1981,58.1023,58.1981,2290.0
2021-01-14 14:30:00,66.73,66.85,66.73,66.84,4864.0,58.1546,58.2591,58.1546,58.2504,4864.0
2021-01-14 14:35:00,66.82,66.92,66.8,66.92,8064.0,58.233,58.3201,58.2156,58.3201,8064.0
2021-01-14 14:40:00,66.91,67.0,66.88,66.88,9270.0,58.3114,58.3899,58.2853,58.2853,9270.0
2021-01-14 14:45:00,66.88,66.99,66.88,66.96,7615.0,58.2853,58.3811,58.2853,58.355,7615.0
2021-01-14 14:50:00,66.95,67.09,66.91,67.04,24897.0,58.3463,58.4683,58.3114,58.4247,24897.0
2021-01-14 14:55:00,67.03,67.08,66.95,66.99,11964.0,58.416,58.4596,58.3463,58.3811,11964.0
2021-01-14 15:00:00,67.01,67.06,66.92,67.0,53350.0,58.3986,58.4421,58.3201,58.3899,53350.0
2021-01-14 15:05:00,66.99,67.02,66.9,66.9,9076.0,58.3811,58.4073,58.3027,58.3027,9076.0
2021-01-14 15:10:00,66.88,66.88,66.79,66.81,4050.0,58.2853,58.2853,58.2068,58.2243,4050.0
2021-01-14 15:15:00,66.81,66.87,66.77,66.79,7064.0,58.2243,58.2766,58.1894,58.2068,7064.0
2021-01-14 15:20:00,66.78,66.9,66.77,66.81,10323.0,58.1981,58.3027,58.1894,58.2243,10323.0
2021-01-14 15:25:00,66.77,66.77,66.68,66.76,10373.0,58.1894,58.1894,58.111,58.1807,10373.0
2021-01-14 15:30:00,66.75,66.99,66.69,66.99,14001.0,58.172,58.3811,58.1197,58.3811,14001.0
2021-01-14 15:35:00,67.0,67.15,66.96,66.98,21302.0,58.3899,58.5206,58.355,58.3724,21302.0
2021-01-14 15:40:00,66.99,66.99,66.87,66.94,15487.0,58.3811,58.3811,58.2766,58.3376,15487.0
2021-01-14 15:45:00,66.94,66.94,66.79,66.8,47940.0,58.3376,58.3376,58.2068,58.2156,47940.0
2021-01-14 15:50:00,66.81,66.92,66.78,66.91,40762.0,58.2243,58.3201,58.1981,58.3114,40762.0
2021-01-14 15:55:00,66.91,67.07,66.81,67.07,127273.0,58.3114,58.4509,58.2243,58.4509,127273.0
2021-01-15 09:30:00,66.15,66.63,66.04,66.09,34312.0,57.6491,58.0674,57.5532,57.5968,34312.0
2021-01-15 09:35:00,66.12,66.31,65.67,66.2,17519.0,57.6229,57.7885,57.2308,57.6927,17519.0
2021-01-15 09:40:00,66.16,66.94,66.1,66.81,10300.0,57.6578,58.3376,57.6055,58.2243,10300.0
2021-01-15 09:45:00,66.81,67.15,66.81,66.98,9442.0,58.2243,58.5206,58.2243,58.3724,9442.0
2021-01-15 09:50:00,66.98,67.2,66.72,66.79,4673.0,58.3724,58.5642,58.1458,58.2068,4673.0
2021-01-15 09:55:00,66.82,66.93,66.65,66.77,5572.0,58.233,58.3289,58.0848,58.1894,5572.0
2021-01-15 10:00:00,66.69,66.83,66.31,66.31,13687.0,58.1197,58.2417,57.7885,57.7885,13687.0
2021-01-15 10:05:00,66.39,66.39,65.86,65.93,14866.0,57.8583,57.8583,57.3964,57.4574,14866.0
2021-01-15 10:10:00,65.93,66.19,65.92,66.04,7533.0,57.4574,57.684,57.4486,57.5532,7533.0
2021-01-15 10:15:00,66.03,66.04,65.38,65.47,31862.0,57.5445,57.5532,56.978,57.0565,31862.0
2021-01-15 10:20:00,65.45,65.55,65.17,65.2,15584.0,57.039,57.1262,56.795,56.8212,15584.0
2021-01-15 10:25:00,65.29,65.71,65.17,65.65,9529.0,56.8996,57.2656,56.795,57.2133,9529.0
2021-01-15 10:30:00,65.57,65.67,65.42,65.57,8741.0,57.1436,57.2308,57.0129,57.1436,8741.0
2021-01-15 10:35:00,65.6,65.6,65.47,65.56,11588.0,57.1698,57.1698,57.0565,57.1349,11588.0
2021-01-15 10:40:00,65.55,65.59,65.46,65.57,10302.0,57.1262,57.1611,57.0478,57.1436,10302.0
2021-01-15 10:45:00,65.58,65.59,65.23,65.29,12017.0,57.1523,57.1611,56.8473,56.8996,12017.0
2021-01-15 10:50:00,65.29,65.61,65.29,65.59,10256.0,56.8996,57.1785,56.8996,57.1611,10256.0
2021-01-15 10:55:00,65.56,65.78,65.48,65.7,13549.0,57.1349,57.3266,57.0652,57.2569,13549.0
2021-01-15 11:00:00,65.66,65.66,65.42,65.42,7323.0,57.2221,57.2221,57.0129,57.0129,7323.0
2021-01-15 11:05:00,65.38,65.38,64.94,64.97,41212.0,56.978,56.978,56.5946,56.6207,41212.0
2021-01-15 11:10:00,64.98,65.17,64.93,65.17,18162.0,56.6294,56.795,56.5859,56.795,18162.0
2021-01-15 11:15:00,65.14,65.56,65.06,65.55,12311.0,56.7689,57.1349,56.6992,57.1262,12311.0
2021-01-15 11:20:00,65.59,65.69,65.52,65.66,8740.0,57.1611,57.2482,57.1001,57.2221,8740.0
2021-01-15 11:25:00,65.68,65.83,65.67,65.83,14878.0,57.2395,57.3702,57.2308,57.3702,14878.0
2021-01-15 11:30:00,65.8,65.87,65.66,65.67,7294.0,57.3441,57.4051,57.2221,57.2308,7294.0
2021-01-15 11:35:00,65.69,65.85,65.66,65.85,9191.0,57.2482,57.3876,57.2221,57.3876,9191.0
2021-01-15 11:40:00,65.85,66.11,65.85,66.05,22857.0,57.3876,57.6142,57.3876,57.5619,22857.0
2021-01-15 11:45:00,66.1,66.1,65.73,65.73,20810.0,57.6055,57.6055,57.2831,57.2831,20810.0
2021-01-15 11:50:00,65.78,65.82,65.64,65.75,8915.0,57.3266,57.3615,57.2046,57.3005,8915.0
2021-01-15 11:55:00,65.79,65.91,65.77,65.87,15606.0,57.3354,57.4399,57.3179,57.4051,15606.0
2021-01-15 12:00:00,65.84,66.01,65.79,66.0,11036.0,57.3789,57.5271,57.3354,57.5184,11036.0
2021-01-15 12:05:00,66.01,66.04,65.9,65.99,11459.0,57.5271,57.5532,57.4312,57.5097,11459.0
2021-01-15 12:10:00,66.0,66.11,65.97,66.07,8057.0,57.5184,57.6142,57.4922,57.5794,8057.0
2021-01-15 12:15:00,66.07,66.3,66.07,66.28,8668.0,57.5794,57.7798,57.5794,57.7624,8668.0
2021-01-15 12:20:00,66.26,66.28,66.16,66.26,6266.0,57.745,57.7624,57.6578,57.745,6266.0
2021-01-15 12:25:00,66.28,66.3,66.17,66.17,5910.0,57.7624,57.7798,57.6665,57.6665,5910.0
2021-01-15 12:30:00,66.17,66.42,66.17,66.37,7362.0,57.6665,57.8844,57.6665,57.8408,7362.0
2021-01-15 12:35:00,66.39,66.53,66.39,66.53,6281.0,57.8583,57.9803,57.8583,57.9803,6281.0
2021-01-15 12:40:00,66.52,66.64,66.49,66.64,7841.0,57.9715,58.0761,57.9454,58.0761,7841.0
2021-01-15 12:45:00,66.65,66.74,66.6,66.64,10533.0,58.0848,58.1633,58.0413,58.0761,10533.0
2021-01-15 12:50:00,66.65,66.65,66.57,66.6,5902.0,58.0848,58.0848,58.0151,58.0413,5902.0
2021-01-15 12:55:00,66.61,66.71,66.57,66.71,6561.0,58.05,58.1371,58.0151,58.1371,6561.0
2021-01-15 13:00:00,66.76,66.76,66.63,66.7,9572.0,58.1807,58.1807,58.0674,58.1284,9572.0
2021-01-15 13:05:00,66.67,66.7,66.52,66.55,4612.0,58.1023,58.1284,57.9715,57.9977,4612.0
2021-01-15 13:10:00,66.56,66.64,66.55,66.62,6988.0,58.0064,58.0761,57.9977,58.0587,6988.0
2021-01-15 13:15:00,66.63,66.75,66.63,66.67,4829.0,58.0674,58.172,58.0674,58.1023,4829.0
2021-01-15 13:20:00,66.66,66.69,66.63,66.68,3570.0,58.0936,58.1197,58.0674,58.111,3570.0
2021-01-15 13:25:00,66.7,66.78,66.65,66.65,7534.0,58.1284,58.1981,58.0848,58.0848,7534.0
2021-01-15 13:30:00,66.61,66.7,66.61,66.65,5247.0,58.05,58.1284,58.05,58.0848,5247.0
2021-01-15 13:35:00,66.65,66.84,66.64,66.84,5278.0,58.0848,58.2504,58.0761,58.2504,5278.0
2021-01-15 13:40:00,66.84,66.93,66.79,66.89,5523.0,58.2504,58.3289,58.2068,58.294,5523.0
2021-01-15 13:45:00,66.91,66.91,66.7,66.7,5888.0,58.3114,58.3114,58.1284,58.1284,5888.0
2021-01-15 13:50:00,66.66,66.72,66.62,66.65,6012.0,58.0936,58.1458,58.0587,58.0848,6012.0
2021-01-15 13:55:00,66.63,66.79,66.63,66.78,7506.0,58.0674,58.2068,58.0674,58.1981,7506.0
2021-01-15 14:00:00,66.78,66.86,66.71,66.8,7705.0,58.1981,58.2679,58.1371,58.2156,7705.0
2021-01-15 14:05:00,66.78,66.81,66.76,66.77,7194.0,58.1981,58.2243,58.1807,58.1894,7194.0
2021-01-15 14:10:00,66.77,66.81,66.67,66.69,7263.0,58.1894,58.2243,58.1023,58.1197,7263.0
2021-01-15 14:15:00,66.71,66.78,66.7,66.72,9458.0,58.1371,58.1981,58.1284,58.1458,9458.0
2021-01-15 14:20:00,66.7,66.78,66.64,66.77,10585.0,58.1284,58.1981,58.0761,58.1894,10585.0
2021-01-15 14:25:00,66.78,66.81,66.7,66.77,6802.0,58.1981,58.2243,58.1284,58.1894,6802.0
2021-01-15 14:30:00,66.77,66.82,66.76,66.82,7722.0,58.1894,58.233,58.1807,58.233,7722.0
2021-01-15 14:35:00,66.82,67.0,66.82,66.97,13262.0,58.233,58.3899,58.233,58.3637,13262.0
2021-01-15 14:40:00,66.95,67.0,66.89,66.92,12388.0,58.3463,58.3899,58.294,58.3201,12388.0
2021-01-15 14:45:00,66.95,67.01,66.91,66.92,12139.0,58.3463,58.3986,58.3114,58.3201,12139.0
2021-01-15 14:50:00,66.89,66.9,66.66,66.66,8287.0,58.294,58.3027,58.0936,58.0936,8287.0
2021-01-15 14:55:00,66.65,66.65,66.56,66.64,7715.0,58.0848,58.0848,58.0064,58.0761,7715.0
2021-01-15 15:00:00,66.65,66.82,66.63,66.81,7402.0,58.0848,58.233,58.0674,58.2243,7402.0
2021-01-15 15:05:00,66.79,66.79,66.56,66.59,11039.0,58.2068,58.2068,58.0064,58.0325,11039.0
2021-01-15 15:10:00,66.62,66.74,66.52,66.56,12101.0,58.0587,58.1633,57.9715,58.0064,12101.0
2021-01-15 15:15:00,66.58,66.59,66.5,66.52,6763.0,58.0238,58.0325,57.9541,57.9715,6763.0
2021-01-15 15:20:00,66.51,66.51,66.39,66.42,11639.0,57.9628,57.9628,57.8583,57.8844,11639.0
2021-01-15 15:25:00,66.41,66.42,66.34,66.38,7490.0,57.8757,57.8844,57.8147,57.8495,7490.0
2021-01-15 15:30:00,66.38,66.46,66.26,66.45,14951.0,57.8495,57.9193,57.745,57.9105,14951.0
2021-01-15 15:35:00,66.45,66.59,66.43,66.56,14329.0,57.9105,58.0325,57.8931,58.0064,14329.0
2021-01-15 15:40:00,66.56,66.58,66.41,66.41,21358.0,58.0064,58.0238,57.8757,57.8757,21358.0
2021-01-15 15:45:00,66.42,66.51,66.37,66.45,28995.0,57.8844,57.9628,57.8408,57.9105,28995.0
2021-01-15 15:50:00,66.45,66.45,66.31,66.35,45937.0,57.9105,57.9105,57.7885,57.8234,45937.0
2021-01-15 15:55:00,66.35,66.38,66.29,66.34,92395.0,57.8234,57.8495,57.7711,57.8147,92395.0
2021-01-19 09:30:00,66.69,66.8,65.08,65.38,42886.0,58.1197,58.2156,56.7166,56.978,42886.0
2021-01-19 09:35:00,65.43,65.77,64.51,65.52,49467.0,57.0216,57.3179,56.2198,57.1001,49467.0
2021-01-19 09:40:00,65.61,65.78,65.31,65.78,14041.0,57.1785,57.3266,56.917,57.3266,14041.0
2021-01-19 09:45:00,65.78,65.79,65.37,65.51,10892.0,57.3266,57.3354,56.9693,57.0913,10892.0
2021-01-19 09:50:00,65.51,65.65,65.34,65.41,13468.0,57.0913,57.2133,56.9432,57.0042,13468.0
2021-01-19 09:55:00,65.32,65.32,65.07,65.14,6560.0,56.9258,56.9258,56.7079,56.7689,6560.0
2021-01-19 10:00:00,65.02,65.04,64.6,64.72,18322.0,56.6643,56.6817,56.2983,56.4029,18322.0
2021-01-19 10:05:00,64.67,64.7,64.2,64.37,30252.0,56.3593,56.3854,55.9497,56.0978,30252.0
2021-01-19 10:10:00,64.37,64.85,64.33,64.79,18589.0,56.0978,56.5162,56.063,56.4639,18589.0
2021-01-19 10:15:00,64.89,64.98,64.79,64.98,7380.0,56.551,56.6294,56.4639,56.6294,7380.0
2021-01-19 10:20:00,64.99,65.11,64.92,65.08,25202.0,56.6382,56.7427,56.5772,56.7166,25202.0
2021-01-19 10:25:00,65.12,65.39,65.1,65.39,23300.0,56.7515,56.9868,56.734,56.9868,23300.0
2021-01-19 10:30:00,65.34,65.58,65.3,65.58,7201.0,56.9432,57.1523,56.9083,57.1523,7201.0
2021-01-19 10:35:00,65.59,65.8,65.58,65.68,10216.0,57.1611,57.3441,57.1523,57.2395,10216.0
2021-01-19 10:40:00,65.68,65.7,65.51,65.63,18251.0,57.2395,57.2569,57.0913,57.1959,18251.0
2021-01-19 10:45:00,65.7,65.98,65.7,65.98,2607.0,57.2569,57.5009,57.2569,57.5009,2607.0
2021-01-19 10:50:00,65.98,65.99,65.79,65.92,15264.0,57.5009,57.5097,57.3354,57.4486,15264.0
2021-01-19 10:55:00,65.95,66.0,65.81,65.85,14981.0,57.4748,57.5184,57.3528,57.3876,14981.0
2021-01-19 11:00:00,65.88,65.98,65.86,65.91,9438.0,57.4138,57.5009,57.3964,57.4399,9438.0
2021-01-19 11:05:00,65.91,65.96,65.81,65.86,7616.0,57.4399,57.4835,57.3528,57.3964,7616.0
2021-01-19 11:10:00,65.86,66.07,65.86,66.06,5067.0,57.3964,57.5794,57.3964,57.5707,5067.0
2021-01-19 11:15:00,66.15,66.29,66.1,66.27,16401.0,57.6491,57.7711,57.6055,57.7537,16401.0
2021-01-19 11:20:00,66.27,66.27,66.14,66.16,4900.0,57.7537,57.7537,57.6404,57.6578,4900.0
2021-01-19 11:25:00,66.18,66.35,66.14,66.22,3600.0,57.6752,57.8234,57.6404,57.7101,3600.0
2021-01-19 11:30:00,66.28,66.35,66.1,66.15,5906.0,57.7624,57.8234,57.6055,57.6491,5906.0
2021-01-19 11:35:00,66.15,66.21,66.05,66.17,6333.0,57.6491,57.7014,57.5619,57.6665,6333.0
2021-01-19 11:40:00,66.16,66.21,66.0,66.04,6545.0,57.6578,57.7014,57.5184,57.5532,6545.0
2021-01-19 11:45:00,66.01,66.1,65.82,65.82,7542.0,57.5271,57.6055,57.3615,57.3615,7542.0
2021-01-19 11:50:00,65.8,65.89,65.8,65.84,700.0,57.3441,57.4225,57.3441,57.3789,700.0
2021-01-19 11:55:00,65.87,65.87,65.71,65.78,7466.0,57.4051,57.4051,57.2656,57.3266,7466.0
2021-01-19 12:00:00,65.76,65.83,65.39,65.59,23124.0,57.3092,57.3702,56.9868,57.1611,23124.0
2021-01-19 12:05:00,65.59,65.85,65.56,65.85,4623.0,57.1611,57.3876,57.1349,57.3876,4623.0
2021-01-19 12:10:00,65.8,65.93,65.74,65.93,5735.0,57.3441,57.4574,57.2918,57.4574,5735.0
2021-01-19 12:15:00,65.93,66.01,65.91,65.94,8969.0,57.4574,57.5271,57.4399,57.4661,8969.0
2021-01-19 12:20:00,65.93,65.93,65.85,65.92,4361.0,57.4574,57.4574,57.3876,57.4486,4361.0
2021-01-19 12:25:00,65.89,65.9,65.85,65.85,1300.0,57.4225,57.4312,57.3876,57.3876,1300.0
2021-01-19 12:30:00,65.88,65.9,65.8,65.83,7833.0,57.4138,57.4312,57.3441,57.3702,7833.0
2021-01-19 12:35:00,65.81,65.87,65.67,65.86,5249.0,57.3528,57.4051,57.2308,57.3964,5249.0
2021-01-19 12:40:00,65.84,66.08,65.82,66.07,4735.0,57.3789,57.5881,57.3615,57.5794,4735.0
2021-01-19 12:45:00,66.01,66.07,65.93,65.94,3366.0,57.5271,57.5794,57.4574,57.4661,3366.0
2021-01-19 12:50:00,65.93,66.02,65.9,65.96,5038.0,57.4574,57.5358,57.4312,57.4835,5038.0
2021-01-19 12:55:00,65.94,66.04,65.86,66.04,5560.0,57.4661,57.5532,57.3964,57.5532,5560.0
2021-01-19 13:00:00,66.04,66.07,66.0,66.01,2612.0,57.5532,57.5794,57.5184,57.5271,2612.0
2021-01-19 13:05:00,66.01,66.11,66.0,66.08,4574.0,57.5271,57.6142,57.5184,57.5881,4574.0
2021-01-19 13:10:00,66.05,66.13,66.03,66.05,7512.0,57.5619,57.6317,57.5445,57.5619,7512.0
2021-01-19 13:15:00,66.03,66.07,65.92,65.97,3411.0,57.5445,57.5794,57.4486,57.4922,3411.0
2021-01-19 13:20:00,65.9,66.0,65.89,65.95,4820.0,57.4312,57.5184,57.4225,57.4748,4820.0
2021-01-19 13:25:00,65.98,66.02,65.97,65.97,1500.0,57.5009,57.5358,57.4922,57.4922,1500.0
2021-01-19 13:30:00,65.98,65.98,65.9,65.9,15851.0,57.5009,57.5009,57.4312,57.4312,15851.0
2021-01-19 13:35:00,65.94,65.95,65.86,65.91,9628.0,57.4661,57.4748,57.3964,57.4399,9628.0
2021-01-19 13:40:00,65.95,65.95,65.71,65.81,9905.0,57.4748,57.4748,57.2656,57.3528,9905.0
2021-01-19 13:45:00,65.84,65.95,65.83,65.9,7181.0,57.3789,57.4748,57.3702,57.4312,7181.0
2021-01-19 13:50:00,65.94,65.94,65.86,65.9,4142.0,57.4661,57.4661,57.3964,57.4312,4142.0
2021-01-19 13:55:00,65.89,65.91,65.69,65.69,4808.0,57.4225,57.4399,57.2482,57.2482,4808.0
2021-01-19 14:00:00,65.69,65.69,65.43,65.48,17052.0,57.2482,57.2482,57.0216,57.0652,17052.0
2021-01-19 14:05:00,65.48,65.51,65.37,65.42,17705.0,57.0652,57.0913,56.9693,57.0129,17705.0
2021-01-19 14:10:00,65.42,65.52,65.41,65.44,10157.0,57.0129,57.1001,57.0042,57.0303,10157.0
2021-01-19 14:15:00,65.44,65.49,65.42,65.48,7561.0,57.0303,57.0739,57.0129,57.0652,7561.0
2021-01-19 14:20:00,65.49,65.57,65.36,65.43,10246.0,57.0739,57.1436,56.9606,57.0216,10246.0
2021-01-19 14:25:00,65.43,65.43,65.15,65.24,10515.0,57.0216,57.0216,56.7776,56.856,10515.0
2021-01-19 14:30:00,65.31,65.31,65.22,65.24,8290.0,56.917,56.917,56.8386,56.856,8290.0
2021-01-19 14:35:00,65.24,65.4,65.24,65.34,6540.0,56.856,56.9955,56.856,56.9432,6540.0
2021-01-19 14:40:00,65.36,65.44,65.33,65.33,11002.0,56.9606,57.0303,56.9345,56.9345,11002.0
2021-01-19 14:45:00,65.35,65.52,65.35,65.52,4677.0,56.9519,57.1001,56.9519,57.1001,4677.0
2021-01-19 14:50:00,65.5,65.52,65.44,65.52,4730.0,57.0826,57.1001,57.0303,57.1001,4730.0
2021-01-19 14:55:00,65.51,65.57,65.46,65.5,5967.0,57.0913,57.1436,57.0478,57.0826,5967.0
2021-01-19 15:00:00,65.49,65.5,65.41,65.45,5036.0,57.0739,57.0826,57.0042,57.039,5036.0
2021-01-19 15:05:00,65.45,65.47,65.39,65.42,7083.0,57.039,57.0565,56.9868,57.0129,7083.0
2021-01-19 15:10:00,65.41,65.43,65.37,65.4,2879.0,57.0042,57.0216,56.9693,56.9955,2879.0
2021-01-19 15:15:00,65.42,65.51,65.4,65.47,6901.0,57.0129,57.0913,56.9955,57.0565,6901.0
2021-01-19 15:20:00,65.47,65.54,65.45,65.54,7815.0,57.0565,57.1175,57.039,57.1175,7815.0
2021-01-19 15:25:00,65.55,65.63,65.54,65.62,5638.0,57.1262,57.1959,57.1175,57.1872,5638.0
2021-01-19 15:30:00,65.64,65.68,65.58,65.68,14213.0,57.2046,57.2395,57.1523,57.2395,14213.0
2021-01-19 15:35:00,65.65,65.65,65.54,65.62,7552.0,57.2133,57.2133,57.1175,57.1872,7552.0
2021-01-19 15:40:00,65.62,65.77,65.6,65.75,17920.0,57.1872,57.3179,57.1698,57.3005,17920.0
2021-01-19 15:45:00,65.72,65.84,65.71,65.8,16830.0,57.2744,57.3789,57.2656,57.3441,16830.0
2021-01-19 15:50:00,65.8,65.88,65.69,65.81,29756.0,57.3441,57.4138,57.2482,57.3528,29756.0
2021-01-19 15:55:00,65.83,65.89,65.75,65.89,85125.0,57.3702,57.4225,57.3005,57.4225,85125.0
2021-01-20 09:30:00,66.5,67.28,66.4,66.65,26486.0,57.9541,58.6339,57.867,58.0848,26486.0
2021-01-20 09:35:00,66.66,66.77,66.48,66.64,2170.0,58.0936,58.1894,57.9367,58.0761,2170.0
2021-01-20 09:40:00,66.53,66.69,66.28,66.42,8871.0,57.9803,58.1197,57.7624,57.8844,8871.0
2021-01-20 09:45:00,66.63,66.82,66.63,66.67,3600.0,58.0674,58.233,58.0674,58.1023,3600.0
2021-01-20 09:50:00,66.7,66.7,66.37,66.5,3596.0,58.1284,58.1284,57.8408,57.9541,3596.0
2021-01-20 09:55:00,66.69,66.94,66.67,66.9,9796.0,58.1197,58.3376,58.1023,58.3027,9796.0
2021-01-20 10:00:00,66.94,66.94,66.7,66.7,4465.0,58.3376,58.3376,58.1284,58.1284,4465.0
2021-01-20 10:05:00,66.71,66.82,66.65,66.71,8858.0,58.1371,58.233,58.0848,58.1371,8858.0
2021-01-20 10:10:00,66.84,67.0,66.76,66.93,15668.0,58.2504,58.3899,58.1807,58.3289,15668.0
2021-01-20 10:15:00,66.95,67.1,66.89,66.89,11219.0,58.3463,58.477,58.294,58.294,11219.0
2021-01-20 10:20:00,66.91,67.0,66.9,66.98,3624.0,58.3114,58.3899,58.3027,58.3724,3624.0
2021-01-20 10:25:00,67.05,67.24,67.03,67.23,5033.0,58.4334,58.599,58.416,58.5903,5033.0
2021-01-20 10:30:00,67.26,67.46,67.23,67.44,12139.0,58.6164,58.7907,58.5903,58.7733,12139.0
2021-01-20 10:35:00,67.44,67.44,67.08,67.09,32172.0,58.7733,58.7733,58.4596,58.4683,32172.0
2021-01-20 10:40:00,67.14,67.23,66.89,66.89,22172.0,58.5119,58.5903,58.294,58.294,22172.0
2021-01-20 10:45:00,66.98,67.06,66.84,66.89,7900.0,58.3724,58.4421,58.2504,58.294,7900.0
2021-01-20 10:50:00,66.89,66.92,66.83,66.86,4143.0,58.294,58.3201,58.2417,58.2679,4143.0
2021-01-20 10:55:00,66.9,67.13,66.89,67.13,7878.0,58.3027,58.5032,58.294,58.5032,7878.0
2021-01-20 11:00:00,67.14,67.19,66.83,66.94,5300.0,58.5119,58.5554,58.2417,58.3376,5300.0
2021-01-20 11:05:00,66.92,66.95,66.66,66.67,4525.0,58.3201,58.3463,58.0936,58.1023,4525.0
2021-01-20 11:10:00,66.67,66.82,66.61,66.82,1950.0,58.1023,58.233,58.05,58.233,1950.0
2021-01-20 11:15:00,66.77,66.92,66.75,66.9,5900.0,58.1894,58.3201,58.172,58.3027,5900.0
2021-01-20 11:20:00,66.94,66.97,66.85,66.92,4799.0,58.3376,58.3637,58.2591,58.3201,4799.0
2021-01-20 11:25:00,66.87,67.03,66.84,67.03,5830.0,58.2766,58.416,58.2504,58.416,5830.0
2021-01-20 11:30:00,67.02,67.06,66.96,67.03,11193.0,58.4073,58.4421,58.355,58.416,11193.0
2021-01-20 11:35:00,67.05,67.15,67.03,67.1,4060.0,58.4334,58.5206,58.416,58.477,4060.0
2021-01-20 11:40:00,67.17,67.26,67.13,67.22,13788.0,58.538,58.6164,58.5032,58.5816,13788.0
2021-01-20 11:45:00,67.22,67.23,66.94,66.94,8370.0,58.5816,58.5903,58.3376,58.3376,8370.0
2021-01-20 11:50:00,66.94,67.1,66.94,67.02,4336.0,58.3376,58.477,58.3376,58.4073,4336.0
2021-01-20 11:55:00,66.96,67.11,66.87,67.06,7654.0,58.355,58.4857,58.2766,58.4421,7654.0
2021-01-20 12:00:00,67.06,67.18,67.06,67.12,1688.0,58.4421,58.5467,58.4421,58.4944,1688.0
2021-01-20 12:05:00,67.15,67.21,67.05,67.05,5490.0,58.5206,58.5729,58.4334,58.4334,5490.0
2021-01-20 12:10:00,67.09,67.18,67.05,67.11,5155.0,58.4683,58.5467,58.4334,58.4857,5155.0
2021-01-20 12:15:00,67.12,67.17,66.99,67.01,3752.0,58.4944,58.538,58.3811,58.3986,3752.0
2021-01-20 12:20:00,67.03,67.07,66.97,67.07,2605.0,58.416,58.4509,58.3637,58.4509,2605.0
2021-01-20 12:25:00,67.08,67.13,67.05,67.13,4591.0,58.4596,58.5032,58.4334,58.5032,4591.0
2021-01-20 12:30:00,67.13,67.19,67.08,67.12,3411.0,58.5032,58.5554,58.4596,58.4944,3411.0
2021-01-20 12:35:00,67.12,67.14,67.01,67.01,2600.0,58.4944,58.5119,58.3986,58.3986,2600.0
2021-01-20 12:40:00,67.03,67.21,67.01,67.21,3913.0,58.416,58.5729,58.3986,58.5729,3913.0
2021-01-20 12:45:00,67.21,67.32,67.2,67.28,4038.0,58.5729,58.6687,58.5642,58.6339,4038.0
2021-01-20 12:50:00,67.31,67.37,67.29,67.36,5504.0,58.66,58.7123,58.6426,58.7036,5504.0
2021-01-20 12:55:00,67.33,67.4,67.32,67.36,3801.0,58.6775,58.7385,58.6687,58.7036,3801.0
2021-01-20 13:00:00,67.37,67.43,67.37,67.4,2606.0,58.7123,58.7646,58.7123,58.7385,2606.0
2021-01-20 13:05:00,67.37,67.39,67.22,67.25,4440.0,58.7123,58.7297,58.5816,58.6077,4440.0
2021-01-20 13:10:00,67.24,67.27,67.1,67.11,4010.0,58.599,58.6252,58.477,58.4857,4010.0
2021-01-20 13:15:00,67.11,67.14,67.11,67.14,3215.0,58.4857,58.5119,58.4857,58.5119,3215.0
2021-01-20 13:20:00,67.13,67.13,66.93,66.94,4000.0,58.5032,58.5032,58.3289,58.3376,4000.0
2021-01-20 13:25:00,66.94,66.96,66.74,66.74,4636.0,58.3376,58.355,58.1633,58.1633,4636.0
2021-01-20 13:30:00,66.73,66.77,66.67,66.73,6403.0,58.1546,58.1894,58.1023,58.1546,6403.0
2021-01-20 13:35:00,66.73,66.74,66.66,66.7,3300.0,58.1546,58.1633,58.0936,58.1284,3300.0
2021-01-20 13:40:00,66.72,66.87,66.72,66.83,7468.0,58.1458,58.2766,58.1458,58.2417,7468.0
2021-01-20 13:45:00,66.8,66.8,66.71,66.73,6092.0,58.2156,58.2156,58.1371,58.1546,6092.0
2021-01-20 13:50:00,66.75,66.91,66.74,66.9,10891.0,58.172,58.3114,58.1633,58.3027,10891.0
2021-01-20 13:55:00,66.87,66.87,66.82,66.83,5682.0,58.2766,58.2766,58.233,58.2417,5682.0
2021-01-20 14:00:00,66.84,66.89,66.83,66.86,13074.0,58.2504,58.294,58.2417,58.2679,13074.0
2021-01-20 14:05:00,66.88,67.02,66.86,66.86,8433.0,58.2853,58.4073,58.2679,58.2679,8433.0
2021-01-20 14:10:00,66.89,66.89,66.69,66.69,3955.0,58.294,58.294,58.1197,58.1197,3955.0
2021-01-20 14:15:00,66.68,66.72,66.65,66.65,2760.0,58.111,58.1458,58.0848,58.0848,2760.0
2021-01-20 14:20:00,66.63,66.68,66.61,66.67,8843.0,58.0674,58.111,58.05,58.1023,8843.0
2021-01-20 14:25:00,66.66,66.73,66.61,66.73,7928.0,58.0936,58.1546,58.05,58.1546,7928.0
2021-01-20 14:30:00,66.75,66.8,66.74,66.78,6385.0,58.172,58.2156,58.1633,58.1981,6385.0
2021-01-20 14:35:00,66.79,66.87,66.76,66.76,6792.0,58.2068,58.2766,58.1807,58.1807,6792.0
2021-01-20 14:40:00,66.78,66.88,66.73,66.87,14894.0,58.1981,58.2853,58.1546,58.2766,14894.0
2021-01-20 14:45:00,66.86,66.86,66.77,66.78,6005.0,58.2679,58.2679,58.1894,58.1981,6005.0
2021-01-20 14:50:00,66.78,66.78,66.65,66.69,10041.0,58.1981,58.1981,58.0848,58.1197,10041.0
2021-01-20 14:55:00,66.7,66.8,66.67,66.8,4805.0,58.1284,58.2156,58.1023,58.2156,4805.0
2021-01-20 15:00:00,66.82,66.85,66.78,66.79,7400.0,58.233,58.2591,58.1981,58.2068,7400.0
2021-01-20 15:05:00,66.81,66.92,66.81,66.91,6359.0,58.2243,58.3201,58.2243,58.3114,6359.0
2021-01-20 15:10:00,66.91,66.92,66.77,66.8,5021.0,58.3114,58.3201,58.1894,58.2156,5021.0
2021-01-20 15:15:00,66.79,66.87,66.78,66.83,7205.0,58.2068,58.2766,58.1981,58.2417,7205.0
2021-01-20 15:20:00,66.81,66.91,66.79,66.87,5798.0,58.2243,58.3114,58.2068,58.2766,5798.0
2021-01-20 15:25:00,66.87,66.92,66.79,66.84,9267.0,58.2766,58.3201,58.2068,58.2504,9267.0
2021-01-20 15:30:00,66.82,66.86,66.75,66.75,6500.0,58.233,58.2679,58.172,58.172,6500.0
2021-01-20 15:35:00,66.74,66.84,66.7,66.84,26874.0,58.1633,58.2504,58.1284,58.2504,26874.0
2021-01-20 15:40:00,66.85,66.92,66.82,66.92,11300.0,58.2591,58.3201,58.233,58.3201,11300.0
2021-01-20 15:45:00,66.92,67.03,66.91,67.01,16877.0,58.3201,58.416,58.3114,58.3986,16877.0
2021-01-20 15:50:00,67.0,67.1,66.96,67.05,27115.0,58.3899,58.477,58.355,58.4334,27115.0
2021-01-20 15:55:00,67.06,67.28,67.06,67.16,87252.0,58.4421,58.6339,58.4421,58.5293,87252.0
2021-01-21 09:30:00,67.81,68.12,67.69,68.06,18984.0,59.0958,59.3659,58.9912,59.3136,18984.0
2021-01-21 09:35:00,67.82,68.06,67.74,67.83,1100.0,59.1045,59.3136,59.0348,59.1132,1100.0
2021-01-21 09:40:00,67.8,67.88,67.66,67.75,4400.0,59.0871,59.1568,58.965,59.0435,4400.0
2021-01-21 09:45:00,67.79,67.84,67.59,67.59,4605.0,59.0783,59.1219,58.904,58.904,4605.0
2021-01-21 09:50:00,67.61,67.79,67.6,67.67,3545.0,58.9215,59.0783,58.9128,58.9738,3545.0
2021-01-21 09:55:00,67.74,68.0,67.74,67.98,7564.0,59.0348,59.2614,59.0348,59.2439,7564.0
2021-01-21 10:00:00,68.0,68.06,67.6,67.83,6467.0,59.2614,59.3136,58.9128,59.1132,6467.0
2021-01-21 10:05:00,67.86,67.99,67.82,67.85,3016.0,59.1393,59.2526,59.1045,59.1306,3016.0
2021-01-21 10:10:00,67.8,68.0,67.77,67.93,7714.0,59.0871,59.2614,59.0609,59.2003,7714.0
2021-01-21 10:15:00,67.97,68.03,67.9,67.95,7205.0,59.2352,59.2875,59.1742,59.2178,7205.0
2021-01-21 10:20:00,67.87,67.96,67.78,67.95,4255.0,59.1481,59.2265,59.0696,59.2178,4255.0
2021-01-21 10:25:00,67.99,68.18,67.98,68.13,5634.0,59.2526,59.4182,59.2439,59.3746,5634.0
2021-01-21 10:30:00,68.18,68.41,68.18,68.39,8746.0,59.4182,59.6187,59.4182,59.6012,8746.0
2021-01-21 10:35:00,68.39,68.51,68.29,68.33,20933.0,59.6012,59.7058,59.5141,59.5489,20933.0
2021-01-21 10:40:00,68.31,68.4,68.22,68.31,4859.0,59.5315,59.6099,59.4531,59.5315,4859.0
2021-01-21 10:45:00,68.27,68.29,68.09,68.21,3293.0,59.4967,59.5141,59.3398,59.4444,3293.0
2021-01-21 10:50:00,68.22,68.31,68.2,68.26,4483.0,59.4531,59.5315,59.4356,59.4879,4483.0
2021-01-21 10:55:00,68.29,68.39,68.29,68.36,1935.0,59.5141,59.6012,59.5141,59.5751,1935.0
2021-01-21 11:00:00,68.35,68.49,68.21,68.48,19514.0,59.5664,59.6884,59.4444,59.6797,19514.0
2021-01-21 11:05:00,68.5,68.56,68.47,68.55,48325.0,59.6971,59.7494,59.671,59.7407,48325.0
2021-01-21 11:10:00,68.53,68.54,68.23,68.32,23362.0,59.7232,59.732,59.4618,59.5402,23362.0
2021-01-21 11:15:00,68.36,68.54,68.2,68.54,23198.0,59.5751,59.732,59.4356,59.732,23198.0
2021-01-21 11:20:00,68.5,68.5,68.37,68.41,10642.0,59.6971,59.6971,59.5838,59.6187,10642.0
2021-01-21 11:25:00,68.41,68.43,68.27,68.36,7592.0,59.6187,59.6361,59.4967,59.5751,7592.0
2021-01-21 11:30:00,68.36,68.36,68.05,68.05,13031.0,59.5751,59.5751,59.3049,59.3049,13031.0
2021-01-21 11:35:00,68.14,68.17,68.02,68.06,16512.0,59.3834,59.4095,59.2788,59.3136,16512.0
2021-01-21 11:40:00,68.05,68.05,67.99,68.01,4947.0,59.3049,59.3049,59.2526,59.2701,4947.0
2021-01-21 11:45:00,68.01,68.21,67.99,68.03,5479.0,59.2701,59.4444,59.2526,59.2875,5479.0
2021-01-21 11:50:00,68.04,68.07,67.92,67.92,3700.0,59.2962,59.3224,59.1916,59.1916,3700.0
2021-01-21 11:55:00,68.0,68.05,67.91,67.92,3931.0,59.2614,59.3049,59.1829,59.1916,3931.0
2021-01-21 12:00:00,67.95,68.03,67.95,68.03,5061.0,59.2178,59.2875,59.2178,59.2875,5061.0
2021-01-21 12:05:00,67.97,68.0,67.92,67.94,3605.0,59.2352,59.2614,59.1916,59.2091,3605.0
2021-01-21 12:10:00,67.94,67.96,67.88,67.89,6240.0,59.2091,59.2265,59.1568,59.1655,6240.0
2021-01-21 12:15:00,67.9,67.9,67.77,67.78,5907.0,59.1742,59.1742,59.0609,59.0696,5907.0
2021-01-21 12:20:00,67.76,67.88,67.76,67.88,4659.0,59.0522,59.1568,59.0522,59.1568,4659.0
2021-01-21 12:25:00,67.88,67.89,67.81,67.82,9200.0,59.1568,59.1655,59.0958,59.1045,9200.0
2021-01-21 12:30:00,67.86,67.91,67.78,67.81,9033.0,59.1393,59.1829,59.0696,59.0958,9033.0
2021-01-21 12:35:00,67.81,67.81,67.69,67.73,7243.0,59.0958,59.0958,58.9912,59.026,7243.0
2021-01-21 12:40:00,67.74,67.79,67.74,67.79,2100.0,59.0348,59.0783,59.0348,59.0783,2100.0
2021-01-21 12:45:00,67.79,67.8,67.61,67.69,7465.0,59.0783,59.0871,58.9215,58.9912,7465.0
2021-01-21 12:50:00,67.7,67.76,67.58,67.61,4402.0,58.9999,59.0522,58.8953,58.9215,4402.0
2021-01-21 12:55:00,67.61,67.89,67.59,67.89,2450.0,58.9215,59.1655,58.904,59.1655,2450.0
2021-01-21 13:00:00,67.9,67.99,67.9,67.95,4800.0,59.1742,59.2526,59.1742,59.2178,4800.0
2021-01-21 13:05:00,67.94,67.98,67.75,67.83,6830.0,59.2091,59.2439,59.0435,59.1132,6830.0
2021-01-21 13:10:00,67.83,67.87,67.72,67.84,2682.0,59.1132,59.1481,59.0173,59.1219,2682.0
2021-01-21 13:15:00,67.82,68.0,67.82,67.96,5152.0,59.1045,59.2614,59.1045,59.2265,5152.0
2021-01-21 13:20:00,67.96,67.98,67.84,67.94,3941.0,59.2265,59.2439,59.1219,59.2091,3941.0
2021-01-21 13:25:00,67.95,67.97,67.84,67.84,2156.0,59.2178,59.2352,59.1219,59.1219,2156.0
2021-01-21 13:30:00,67.9,68.01,67.89,67.97,2959.0,59.1742,59.2701,59.1655,59.2352,2959.0
2021-01-21 13:35:00,67.97,68.0,67.93,67.94,1996.0,59.2352,59.2614,59.2003,59.2091,1996.0
2021-01-21 13:40:00,67.92,67.98,67.85,67.97,5060.0,59.1916,59.2439,59.1306,59.2352,5060.0
2021-01-21 13:45:00,67.97,68.01,67.94,67.94,7415.0,59.2352,59.2701,59.2091,59.2091,7415.0
2021-01-21 13:50:00,67.95,68.04,67.95,68.02,3808.0,59.2178,59.2962,59.2178,59.2788,3808.0
2021-01-21 13:55:00,68.08,68.12,67.95,67.95,3019.0,59.3311,59.3659,59.2178,59.2178,3019.0
2021-01-21 14:00:00,67.98,68.02,67.95,68.01,2200.0,59.2439,59.2788,59.2178,59.2701,2200.0
2021-01-21 14:05:00,68.02,68.04,67.96,68.0,5859.0,59.2788,59.2962,59.2265,59.2614,5859.0
2021-01-21 14:10:00,68.01,68.03,67.94,68.0,3624.0,59.2701,59.2875,59.2091,59.2614,3624.0
2021-01-21 14:15:00,68.03,68.22,68.01,68.16,7636.0,59.2875,59.4531,59.2701,59.4008,7636.0
2021-01-21 14:20:00,68.16,68.16,68.08,68.13,3090.0,59.4008,59.4008,59.3311,59.3746,3090.0
2021-01-21 14:25:00,68.14,68.16,68.06,68.16,4946.0,59.3834,59.4008,59.3136,59.4008,4946.0
2021-01-21 14:30:00,68.14,68.19,68.1,68.1,2496.0,59.3834,59.4269,59.3485,59.3485,2496.0
2021-01-21 14:35:00,68.13,68.13,68.02,68.13,10931.0,59.3746,59.3746,59.2788,59.3746,10931.0
2021-01-21 14:40:00,68.12,68.13,67.97,68.01,4454.0,59.3659,59.3746,59.2352,59.2701,4454.0
2021-01-21 14:45:00,68.0,68.0,67.95,67.95,4389.0,59.2614,59.2614,59.2178,59.2178,4389.0
2021-01-21 14:50:00,67.93,67.93,67.76,67.81,3364.0,59.2003,59.2003,59.0522,59.0958,3364.0
2021-01-21 14:55:00,67.81,67.91,67.8,67.91,5424.0,59.0958,59.1829,59.0871,59.1829,5424.0
2021-01-21 15:00:00,67.93,68.02,67.9,67.98,7477.0,59.2003,59.2788,59.1742,59.2439,7477.0
2021-01-21 15:05:00,67.97,68.06,67.95,68.02,6583.0,59.2352,59.3136,59.2178,59.2788,6583.0
2021-01-21 15:10:00,68.02,68.04,67.96,68.03,5179.0,59.2788,59.2962,59.2265,59.2875,5179.0
2021-01-21 15:15:00,68.04,68.06,67.92,67.94,5784.0,59.2962,59.3136,59.1916,59.2091,5784.0
2021-01-21 15:20:00,67.95,68.05,67.95,68.01,11294.0,59.2178,59.3049,59.2178,59.2701,11294.0
2021-01-21 15:25:00,68.0,68.03,67.99,68.01,4979.0,59.2614,59.2875,59.2526,59.2701,4979.0
2021-01-21 15:30:00,68.0,68.08,68.0,68.03,8750.0,59.2614,59.3311,59.2614,59.2875,8750.0
2021-01-21 15:35:00,68.0,68.02,67.91,67.91,7317.0,59.2614,59.2788,59.1829,59.1829,7317.0
2021-01-21 15:40:00,67.92,68.02,67.87,68.0,9648.0,59.1916,59.2788,59.1481,59.2614,9648.0
2021-01-21 15:45:00,68.0,68.02,67.75,67.8,13412.0,59.2614,59.2788,59.0435,59.0871,13412.0
2021-01-21 15:50:00,67.8,67.93,67.75,67.9,17288.0,59.0871,59.2003,59.0435,59.1742,17288.0
2021-01-21 15:55:00,67.91,67.99,67.78,67.78,50917.0,59.1829,59.2526,59.0696,59.0696,50917.0
2021-01-22 09:30:00,67.33,67.33,66.87,66.87,20471.0,58.6775,58.6775,58.2766,58.2766,20471.0
2021-01-22 09:35:00,66.81,66.87,66.63,66.76,6932.0,58.2243,58.2766,58.0674,58.1807,6932.0
2021-01-22 09:40:00,66.66,66.71,66.38,66.67,2889.0,58.0936,58.1371,57.8495,58.1023,2889.0
2021-01-22 09:45:00,66.63,66.81,66.55,66.68,6151.0,58.0674,58.2243,57.9977,58.111,6151.0
2021-01-22 09:50:00,66.8,66.8,66.57,66.61,20049.0,58.2156,58.2156,58.0151,58.05,20049.0
2021-01-22 09:55:00,66.68,66.76,66.55,66.7,2835.0,58.111,58.1807,57.9977,58.1284,2835.0
2021-01-22 10:00:00,66.7,66.91,66.58,66.62,6254.0,58.1284,58.3114,58.0238,58.0587,6254.0
2021-01-22 10:05:00,66.62,66.65,66.39,66.54,4580.0,58.0587,58.0848,57.8583,57.989,4580.0
2021-01-22 10:10:00,66.52,66.52,66.2,66.36,6292.0,57.9715,57.9715,57.6927,57.8321,6292.0
2021-01-22 10:15:00,66.27,66.41,66.22,66.33,5228.0,57.7537,57.8757,57.7101,57.806,5228.0
2021-01-22 10:20:00,66.31,66.32,66.13,66.29,10373.0,57.7885,57.7972,57.6317,57.7711,10373.0
2021-01-22 10:25:00,66.29,66.3,66.18,66.21,5936.0,57.7711,57.7798,57.6752,57.7014,5936.0
2021-01-22 10:30:00,66.15,66.16,65.94,66.04,16744.0,57.6491,57.6578,57.4661,57.5532,16744.0
2021-01-22 10:35:00,66.0,66.08,65.79,65.83,11565.0,57.5184,57.5881,57.3354,57.3702,11565.0
2021-01-22 10:40:00,65.8,65.9,65.77,65.85,11804.0,57.3441,57.4312,57.3179,57.3876,11804.0
2021-01-22 10:45:00,65.81,66.15,65.78,66.15,8415.0,57.3528,57.6491,57.3266,57.6491,8415.0
2021-01-22 10:50:00,66.17,66.41,66.17,66.34,4521.0,57.6665,57.8757,57.6665,57.8147,4521.0
2021-01-22 10:55:00,66.3,66.36,66.23,66.23,5275.0,57.7798,57.8321,57.7188,57.7188,5275.0
2021-01-22 11:00:00,66.23,66.41,66.12,66.37,4616.0,57.7188,57.8757,57.6229,57.8408,4616.0
2021-01-22 11:05:00,66.37,66.43,66.37,66.41,2576.0,57.8408,57.8931,57.8408,57.8757,2576.0
2021-01-22 11:10:00,66.35,66.41,66.27,66.28,3590.0,57.8234,57.8757,57.7537,57.7624,3590.0
2021-01-22 11:15:00,66.24,66.32,66.2,66.2,3003.0,57.7275,57.7972,57.6927,57.6927,3003.0
2021-01-22 11:20:00,66.18,66.3,66.13,66.23,11641.0,57.6752,57.7798,57.6317,57.7188,11641.0
2021-01-22 11:25:00,66.2,66.31,66.2,66.3,2134.0,57.6927,57.7885,57.6927,57.7798,2134.0
2021-01-22 11:30:00,66.35,66.41,66.29,66.41,3514.0,57.8234,57.8757,57.7711,57.8757,3514.0
2021-01-22 11:35:00,66.39,66.62,66.38,66.62,2761.0,57.8583,58.0587,57.8495,58.0587,2761.0
2021-01-22 11:40:00,66.65,66.65,66.55,66.56,5652.0,58.0848,58.0848,57.9977,58.0064,5652.0
2021-01-22 11:45:00,66.59,66.61,66.48,66.51,6174.0,58.0325,58.05,57.9367,57.9628,6174.0
2021-01-22 11:50:00,66.48,66.54,66.42,66.42,3867.0,57.9367,57.989,57.8844,57.8844,3867.0
2021-01-22 11:55:00,66.24,66.34,66.11,66.34,5600.0,57.7275,57.8147,57.6142,57.8147,5600.0
2021-01-22 12:00:00,66.34,66.54,66.34,66.51,4816.0,57.8147,57.989,57.8147,57.9628,4816.0
2021-01-22 12:05:00,66.48,66.48,66.41,66.44,1101.0,57.9367,57.9367,57.8757,57.9018,1101.0
2021-01-22 12:10:00,66.44,66.49,66.3,66.36,6662.0,57.9018,57.9454,57.7798,57.8321,6662.0
2021-01-22 12:15:00,66.38,66.44,66.29,66.29,5900.0,57.8495,57.9018,57.7711,57.7711,5900.0
2021-01-22 12:20:00,66.29,66.46,66.29,66.42,5519.0,57.7711,57.9193,57.7711,57.8844,5519.0
2021-01-22 12:25:00,66.42,66.49,66.36,66.49,3251.0,57.8844,57.9454,57.8321,57.9454,3251.0
2021-01-22 12:30:00,66.51,66.54,66.38,66.39,4133.0,57.9628,57.989,57.8495,57.8583,4133.0
2021-01-22 12:35:00,66.39,66.72,66.39,66.72,9640.0,57.8583,58.1458,57.8583,58.1458,9640.0
2021-01-22 12:40:00,66.69,66.8,66.65,66.8,3993.0,58.1197,58.2156,58.0848,58.2156,3993.0
2021-01-22 12:45:00,66.76,66.79,66.55,66.76,7920.0,58.1807,58.2068,57.9977,58.1807,7920.0
2021-01-22 12:50:00,66.76,67.04,66.76,67.03,6785.0,58.1807,58.4247,58.1807,58.416,6785.0
2021-01-22 12:55:00,67.04,67.18,66.96,67.15,10991.0,58.4247,58.5467,58.355,58.5206,10991.0
2021-01-22 13:00:00,67.15,67.16,66.94,67.11,8517.0,58.5206,58.5293,58.3376,58.4857,8517.0
2021-01-22 13:05:00,67.07,67.28,67.03,67.24,12687.0,58.4509,58.6339,58.416,58.599,12687.0
2021-01-22 13:10:00,67.2,67.39,67.19,67.36,13314.0,58.5642,58.7297,58.5554,58.7036,13314.0
2021-01-22 13:15:00,67.39,67.44,67.3,67.41,15153.0,58.7297,58.7733,58.6513,58.7472,15153.0
2021-01-22 13:20:00,67.43,67.47,67.38,67.43,7378.0,58.7646,58.7995,58.721,58.7646,7378.0
2021-01-22 13:25:00,67.42,67.46,67.37,67.42,4558.0,58.7559,58.7907,58.7123,58.7559,4558.0
2021-01-22 13:30:00,67.41,67.62,67.39,67.58,4082.0,58.7472,58.9302,58.7297,58.8953,4082.0
2021-01-22 13:35:00,67.66,67.66,67.58,67.66,3518.0,58.965,58.965,58.8953,58.965,3518.0
2021-01-22 13:40:00,67.67,67.7,67.56,67.58,6506.0,58.9738,58.9999,58.8779,58.8953,6506.0
2021-01-22 13:45:00,67.61,67.68,67.58,67.63,5437.0,58.9215,58.9825,58.8953,58.9389,5437.0
2021-01-22 13:50:00,67.62,67.64,67.57,67.59,3874.0,58.9302,58.9476,58.8866,58.904,3874.0
2021-01-22 13:55:00,67.59,67.77,67.59,67.66,9353.0,58.904,59.0609,58.904,58.965,9353.0
2021-01-22 14:00:00,67.63,67.77,67.58,67.75,3100.0,58.9389,59.0609,58.8953,59.0435,3100.0
2021-01-22 14:05:00,67.7,67.78,67.69,67.78,2165.0,58.9999,59.0696,58.9912,59.0696,2165.0
2021-01-22 14:10:00,67.75,67.77,67.63,67.64,7604.0,59.0435,59.0609,58.9389,58.9476,7604.0
2021-01-22 14:15:00,67.66,67.66,67.42,67.47,8622.0,58.965,58.965,58.7559,58.7995,8622.0
2021-01-22 14:20:00,67.47,67.55,67.45,67.51,2742.0,58.7995,58.8692,58.782,58.8343,2742.0
2021-01-22 14:25:00,67.51,67.53,67.43,67.43,4420.0,58.8343,58.8517,58.7646,58.7646,4420.0
2021-01-22 14:30:00,67.44,67.45,67.34,67.4,5066.0,58.7733,58.782,58.6862,58.7385,5066.0
2021-01-22 14:35:00,67.38,67.38,67.35,67.37,2329.0,58.721,58.721,58.6949,58.7123,2329.0
2021-01-22 14:40:00,67.39,67.7,67.34,67.58,159221.0,58.7297,58.9999,58.6862,58.8953,159221.0
2021-01-22 14:45:00,67.66,67.77,67.52,67.52,9336.0,58.965,59.0609,58.843,58.843,9336.0
2021-01-22 14:50:00,67.5,67.53,67.43,67.47,3369.0,58.8256,58.8517,58.7646,58.7995,3369.0
2021-01-22 14:55:00,67.47,67.54,67.44,67.54,4043.0,58.7995,58.8605,58.7733,58.8605,4043.0
2021-01-22 15:00:00,67.52,67.73,67.52,67.72,6231.0,58.843,59.026,58.843,59.0173,6231.0
2021-01-22 15:05:00,67.73,67.76,67.69,67.72,4560.0,59.026,59.0522,58.9912,59.0173,4560.0
2021-01-22 15:10:00,67.75,67.83,67.75,67.78,5806.0,59.0435,59.1132,59.0435,59.0696,5806.0
2021-01-22 15:15:00,67.77,67.84,67.75,67.81,6049.0,59.0609,59.1219,59.0435,59.0958,6049.0
2021-01-22 15:20:00,67.8,67.85,67.74,67.78,6546.0,59.0871,59.1306,59.0348,59.0696,6546.0
2021-01-22 15:25:00,67.77,67.92,67.77,67.92,4893.0,59.0609,59.1916,59.0609,59.1916,4893.0
2021-01-22 15:30:00,67.93,68.08,67.9,68.08,10470.0,59.2003,59.3311,59.1742,59.3311,10470.0
2021-01-22 15:35:00,68.08,68.08,67.95,67.95,9839.0,59.3311,59.3311,59.2178,59.2178,9839.0
2021-01-22 15:40:00,67.94,67.99,67.93,67.99,11966.0,59.2091,59.2526,59.2003,59.2526,11966.0
2021-01-22 15:45:00,68.01,68.02,67.94,67.95,21244.0,59.2701,59.2788,59.2091,59.2178,21244.0
2021-01-22 15:50:00,67.95,68.0,67.87,67.99,28218.0,59.2178,59.2614,59.1481,59.2526,28218.0
2021-01-22 15:55:00,67.99,68.24,67.96,68.12,96847.0,59.2526,59.4705,59.2265,59.3659,96847.0
2021-01-25 09:30:00,69.58,70.24,69.15,70.05,115892.0,60.6383,61.2135,60.2636,61.0479,115892.0
2021-01-25 09:35:00,70.11,71.39,69.96,71.17,30724.0,61.1002,62.2157,60.9695,62.024,30724.0
2021-01-25 09:40:00,71.17,71.35,70.66,70.82,84364.0,62.024,62.1808,61.5795,61.719,84364.0
2021-01-25 09:45:00,70.84,71.16,70.55,71.0,29232.0,61.7364,62.0153,61.4837,61.8758,29232.0
2021-01-25 09:50:00,70.99,71.42,70.76,70.98,37791.0,61.8671,62.2418,61.6667,61.8584,37791.0
2021-01-25 09:55:00,71.06,71.33,70.82,71.33,31954.0,61.9281,62.1634,61.719,62.1634,31954.0
2021-01-25 10:00:00,71.33,71.7,71.19,71.47,67820.0,62.1634,62.4859,62.0414,62.2854,67820.0
2021-01-25 10:05:00,71.45,72.3,71.44,71.92,52185.0,62.268,63.0088,62.2593,62.6776,52185.0
2021-01-25 10:10:00,71.92,72.3,71.8,72.13,74342.0,62.6776,63.0088,62.573,62.8606,74342.0
2021-01-25 10:15:00,72.19,72.75,72.18,72.47,23454.0,62.9129,63.4009,62.9042,63.1569,23454.0
2021-01-25 10:20:00,72.47,72.78,72.3,72.67,39919.0,63.1569,63.4271,63.0088,63.3312,39919.0
2021-01-25 10:25:00,72.65,72.68,72.27,72.52,30428.0,63.3138,63.3399,62.9826,63.2005,30428.0
2021-01-25 10:30:00,72.52,72.61,72.35,72.42,33779.0,63.2005,63.2789,63.0523,63.1133,33779.0
2021-01-25 10:35:00,72.44,72.59,72.37,72.43,27005.0,63.1308,63.2615,63.0698,63.1221,27005.0
2021-01-25 10:40:00,72.46,72.46,71.96,72.24,38931.0,63.1482,63.1482,62.7125,62.9565,38931.0
2021-01-25 10:45:00,72.22,72.3,71.26,71.28,27914.0,62.939,63.0088,62.1024,62.1198,27914.0
2021-01-25 10:50:00,71.25,71.37,70.32,70.62,45599.0,62.0937,62.1983,61.2832,61.5447,45599.0
2021-01-25 10:55:00,70.51,70.63,69.8,69.96,25363.0,61.4488,61.5534,60.83,60.9695,25363.0
2021-01-25 11:00:00,69.9,70.0,69.12,69.25,46195.0,60.9172,61.0043,60.2374,60.3507,46195.0
2021-01-25 11:05:00,69.09,69.15,68.5,68.7,44544.0,60.2113,60.2636,59.6971,59.8714,44544.0
2021-01-25 11:10:00,68.6,69.52,68.6,69.47,22594.0,59.7842,60.586,59.7842,60.5424,22594.0
2021-01-25 11:15:00,69.47,69.75,69.3,69.65,21390.0,60.5424,60.7865,60.3943,60.6993,21390.0
2021-01-25 11:20:00,69.63,69.69,69.46,69.62,16693.0,60.6819,60.7342,60.5337,60.6732,16693.0
2021-01-25 11:25:00,69.69,69.69,69.23,69.47,8245.0,60.7342,60.7342,60.3333,60.5424,8245.0
2021-01-25 11:30:00,69.42,69.74,69.24,69.57,30771.0,60.4989,60.7777,60.342,60.6296,30771.0
2021-01-25 11:35:00,69.51,69.57,69.19,69.4,25428.0,60.5773,60.6296,60.2984,60.4814,25428.0
2021-01-25 11:40:00,69.38,69.81,69.37,69.66,23097.0,60.464,60.8387,60.4553,60.708,23097.0
2021-01-25 11:45:00,69.63,69.65,69.05,69.05,16927.0,60.6819,60.6993,60.1764,60.1764,16927.0
2021-01-25 11:50:00,69.15,69.32,69.01,69.28,11112.0,60.2636,60.4117,60.1416,60.3769,11112.0
2021-01-25 11:55:00,69.3,69.57,69.11,69.4,10256.0,60.3943,60.6296,60.2287,60.4814,10256.0
2021-01-25 12:00:00,69.41,69.55,69.0,69.12,22855.0,60.4902,60.6122,60.1328,60.2374,22855.0
2021-01-25 12:05:00,69.08,69.16,68.8,68.82,17742.0,60.2026,60.2723,59.9585,59.976,17742.0
2021-01-25 12:10:00,68.86,68.94,68.41,68.41,9776.0,60.0108,60.0806,59.6187,59.6187,9776.0
2021-01-25 12:15:00,68.48,68.52,68.0,68.12,20731.0,59.6797,59.7145,59.2614,59.3659,20731.0
2021-01-25 12:20:00,68.14,68.38,68.09,68.11,15322.0,59.3834,59.5925,59.3398,59.3572,15322.0
2021-01-25 12:25:00,68.15,68.66,68.15,68.56,11347.0,59.3921,59.8365,59.3921,59.7494,11347.0
2021-01-25 12:30:00,68.52,68.68,68.36,68.64,13723.0,59.7145,59.854,59.5751,59.8191,13723.0
2021-01-25 12:35:00,68.68,68.9,68.51,68.56,23412.0,59.854,60.0457,59.7058,59.7494,23412.0
2021-01-25 12:40:00,68.53,68.58,68.41,68.44,11249.0,59.7232,59.7668,59.6187,59.6448,11249.0
2021-01-25 12:45:00,68.4,68.63,68.4,68.56,6938.0,59.6099,59.8104,59.6099,59.7494,6938.0
2021-01-25 12:50:00,68.5,68.64,68.42,68.54,33437.0,59.6971,59.8191,59.6274,59.732,33437.0
2021-01-25 12:55:00,68.56,68.72,68.37,68.62,7038.0,59.7494,59.8888,59.5838,59.8017,7038.0
2021-01-25 13:00:00,68.56,68.8,68.48,68.73,8320.0,59.7494,59.9585,59.6797,59.8975,8320.0
2021-01-25 13:05:00,68.73,68.98,68.72,68.98,8607.0,59.8975,60.1154,59.8888,60.1154,8607.0
2021-01-25 13:10:00,68.98,69.26,68.98,69.03,6982.0,60.1154,60.3594,60.1154,60.159,6982.0
2021-01-25 13:15:00,69.06,69.15,68.81,68.88,9558.0,60.1851,60.2636,59.9673,60.0283,9558.0
2021-01-25 13:20:00,68.93,69.1,68.9,68.97,8186.0,60.0718,60.22,60.0457,60.1067,8186.0
2021-01-25 13:25:00,68.97,69.03,68.92,69.02,20213.0,60.1067,60.159,60.0631,60.1503,20213.0
2021-01-25 13:30:00,69.01,69.01,68.79,68.79,11306.0,60.1416,60.1416,59.9498,59.9498,11306.0
2021-01-25 13:35:00,68.82,69.04,68.81,68.96,5593.0,59.976,60.1677,59.9673,60.098,5593.0
2021-01-25 13:40:00,68.96,69.1,68.91,69.1,7909.0,60.098,60.22,60.0544,60.22,7909.0
2021-01-25 13:45:00,69.08,69.24,69.05,69.24,2592.0,60.2026,60.342,60.1764,60.342,2592.0
2021-01-25 13:50:00,69.24,69.36,69.23,69.27,11042.0,60.342,60.4466,60.3333,60.3681,11042.0
2021-01-25 13:55:00,69.27,69.27,68.88,68.88,10210.0,60.3681,60.3681,60.0283,60.0283,10210.0
2021-01-25 14:00:00,68.93,68.95,68.74,68.81,5246.0,60.0718,60.0893,59.9063,59.9673,5246.0
2021-01-25 14:05:00,68.83,68.98,68.83,68.84,4244.0,59.9847,60.1154,59.9847,59.9934,4244.0
2021-01-25 14:10:00,68.81,68.81,68.56,68.74,9547.0,59.9673,59.9673,59.7494,59.9063,9547.0
2021-01-25 14:15:00,68.78,68.86,68.69,68.84,10727.0,59.9411,60.0108,59.8627,59.9934,10727.0
2021-01-25 14:20:00,68.85,69.0,68.82,68.97,10474.0,60.0021,60.1328,59.976,60.1067,10474.0
2021-01-25 14:25:00,68.95,69.0,68.86,69.0,9340.0,60.0893,60.1328,60.0108,60.1328,9340.0
2021-01-25 14:30:00,68.95,68.96,68.89,68.96,5956.0,60.0893,60.098,60.037,60.098,5956.0
2021-01-25 14:35:00,68.93,68.95,68.86,68.9,7339.0,60.0718,60.0893,60.0108,60.0457,7339.0
2021-01-25 14:40:00,68.9,69.1,68.84,69.06,13711.0,60.0457,60.22,59.9934,60.1851,13711.0
2021-01-25 14:45:00,69.08,69.13,69.04,69.13,6440.0,60.2026,60.2461,60.1677,60.2461,6440.0
2021-01-25 14:50:00,69.11,69.14,69.0,69.09,33506.0,60.2287,60.2548,60.1328,60.2113,33506.0
2021-01-25 14:55:00,69.1,69.15,68.96,69.11,31390.0,60.22,60.2636,60.098,60.2287,31390.0
2021-01-25 15:00:00,69.12,69.17,69.02,69.02,13103.0,60.2374,60.281,60.1503,60.1503,13103.0
2021-01-25 15:05:00,69.02,69.28,69.02,69.28,21878.0,60.1503,60.3769,60.1503,60.3769,21878.0
2021-01-25 15:10:00,69.3,69.39,69.08,69.08,24761.0,60.3943,60.4727,60.2026,60.2026,24761.0
2021-01-25 15:15:00,69.09,69.4,68.87,69.34,24917.0,60.2113,60.4814,60.0195,60.4291,24917.0
2021-01-25 15:20:00,69.36,69.4,69.22,69.39,21365.0,60.4466,60.4814,60.3246,60.4727,21365.0
2021-01-25 15:25:00,69.39,69.48,69.21,69.22,22091.0,60.4727,60.5512,60.3159,60.3246,22091.0
2021-01-25 15:30:00,69.22,69.24,69.05,69.15,14476.0,60.3246,60.342,60.1764,60.2636,14476.0
2021-01-25 15:35:00,69.12,69.15,68.99,69.11,22188.0,60.2374,60.2636,60.1241,60.2287,22188.0
2021-01-25 15:40:00,69.1,69.13,68.91,68.94,24559.0,60.22,60.2461,60.0544,60.0806,24559.0
2021-01-25 15:45:00,68.92,68.96,68.69,68.7,39806.0,60.0631,60.098,59.8627,59.8714,39806.0
2021-01-25 15:50:00,68.71,68.83,68.63,68.71,52800.0,59.8801,59.9847,59.8104,59.8801,52800.0
2021-01-25 15:55:00,68.7,68.71,68.43,68.6,111213.0,59.8714,59.8801,59.6361,59.7842,111213.0
2021-01-26 09:30:00,69.1,69.5,68.32,68.54,20183.0,60.22,60.5686,59.5402,59.732,20183.0
2021-01-26 09:35:00,68.33,68.72,68.05,68.32,16217.0,59.5489,59.8888,59.3049,59.5402,16217.0
2021-01-26 09:40:00,68.11,68.58,67.83,68.58,6915.0,59.3572,59.7668,59.1132,59.7668,6915.0
2021-01-26 09:45:00,68.6,69.07,68.58,68.75,5874.0,59.7842,60.1938,59.7668,59.915,5874.0
2021-01-26 09:50:00,68.62,68.62,68.12,68.2,12895.0,59.8017,59.8017,59.3659,59.4356,12895.0
2021-01-26 09:55:00,68.26,68.76,68.24,68.45,4518.0,59.4879,59.9237,59.4705,59.6535,4518.0
2021-01-26 10:00:00,68.4,68.88,68.4,68.51,17250.0,59.6099,60.0283,59.6099,59.7058,17250.0
2021-01-26 10:05:00,68.59,68.59,68.22,68.23,5227.0,59.7755,59.7755,59.4531,59.4618,5227.0
2021-01-26 10:10:00,68.15,68.21,67.75,67.88,14184.0,59.3921,59.4444,59.0435,59.1568,14184.0
2021-01-26 10:15:00,67.88,67.88,67.5,67.6,208186.0,59.1568,59.1568,58.8256,58.9128,208186.0
2021-01-26 10:20:00,67.76,68.07,67.69,68.06,6009.0,59.0522,59.3224,58.9912,59.3136,6009.0
2021-01-26 10:25:00,68.01,68.43,68.0,68.42,6612.0,59.2701,59.6361,59.2614,59.6274,6612.0
2021-01-26 10:30:00,68.4,68.48,68.25,68.35,7775.0,59.6099,59.6797,59.4792,59.5664,7775.0
2021-01-26 10:35:00,68.43,68.64,68.37,68.4,12289.0,59.6361,59.8191,59.5838,59.6099,12289.0
2021-01-26 10:40:00,68.4,68.48,68.08,68.09,5650.0,59.6099,59.6797,59.3311,59.3398,5650.0
2021-01-26 10:45:00,68.1,68.18,67.83,67.92,8524.0,59.3485,59.4182,59.1132,59.1916,8524.0
2021-01-26 10:50:00,67.86,67.87,67.53,67.83,33720.0,59.1393,59.1481,58.8517,59.1132,33720.0
2021-01-26 10:55:00,67.85,67.98,67.81,67.95,8542.0,59.1306,59.2439,59.0958,59.2178,8542.0
2021-01-26 11:00:00,67.9,67.95,67.65,67.9,16081.0,59.1742,59.2178,58.9563,59.1742,16081.0
2021-01-26 11:05:00,67.92,68.03,67.79,67.85,23647.0,59.1916,59.2875,59.0783,59.1306,23647.0
2021-01-26 11:10:00,67.85,68.13,67.83,68.08,8200.0,59.1306,59.3746,59.1132,59.3311,8200.0
2021-01-26 11:15:00,68.03,68.37,67.97,68.31,7246.0,59.2875,59.5838,59.2352,59.5315,7246.0
2021-01-26 11:20:00,68.37,68.43,68.17,68.34,7900.0,59.5838,59.6361,59.4095,59.5577,7900.0
2021-01-26 11:25:00,68.37,68.4,68.19,68.19,7557.0,59.5838,59.6099,59.4269,59.4269,7557.0
2021-01-26 11:30:00,68.15,68.15,67.84,67.91,3355.0,59.3921,59.3921,59.1219,59.1829,3355.0
2021-01-26 11:35:00,67.89,67.89,67.7,67.85,6597.0,59.1655,59.1655,58.9999,59.1306,6597.0
2021-01-26 11:40:00,67.86,67.89,67.65,67.71,7560.0,59.1393,59.1655,58.9563,59.0086,7560.0
2021-01-26 11:45:00,67.64,67.64,67.19,67.23,16480.0,58.9476,58.9476,58.5554,58.5903,16480.0
2021-01-26 11:50:00,67.21,67.21,66.95,66.96,12898.0,58.5729,58.5729,58.3463,58.355,12898.0
2021-01-26 11:55:00,66.92,67.02,66.84,66.9,7251.0,58.3201,58.4073,58.2504,58.3027,7251.0
2021-01-26 12:00:00,66.86,67.07,66.8,67.02,9506.0,58.2679,58.4509,58.2156,58.4073,9506.0
2021-01-26 12:05:00,67.04,67.17,66.98,67.17,4541.0,58.4247,58.538,58.3724,58.538,4541.0
2021-01-26 12:10:00,67.17,67.22,67.02,67.09,22929.0,58.538,58.5816,58.4073,58.4683,22929.0
2021-01-26 12:15:00,67.06,67.06,66.89,66.95,9271.0,58.4421,58.4421,58.294,58.3463,9271.0
2021-01-26 12:20:00,66.91,66.99,66.9,66.98,5119.0,58.3114,58.3811,58.3027,58.3724,5119.0
2021-01-26 12:25:00,67.01,67.06,66.92,67.06,7873.0,58.3986,58.4421,58.3201,58.4421,7873.0
2021-01-26 12:30:00,66.99,67.26,66.96,67.16,12341.0,58.3811,58.6164,58.355,58.5293,12341.0
2021-01-26 12:35:00,67.25,67.25,67.03,67.06,6383.0,58.6077,58.6077,58.416,58.4421,6383.0
2021-01-26 12:40:00,67.06,67.06,66.92,66.92,15244.0,58.4421,58.4421,58.3201,58.3201,15244.0
2021-01-26 12:45:00,66.89,67.16,66.83,67.16,4994.0,58.294,58.5293,58.2417,58.5293,4994.0
2021-01-26 12:50:00,67.17,67.35,67.07,67.22,15958.0,58.538,58.6949,58.4509,58.5816,15958.0
2021-01-26 12:55:00,67.17,67.21,67.02,67.09,17044.0,58.538,58.5729,58.4073,58.4683,17044.0
2021-01-26 13:00:00,67.09,67.24,67.08,67.2,11327.0,58.4683,58.599,58.4596,58.5642,11327.0
2021-01-26 13:05:00,67.2,67.2,66.87,66.89,27289.0,58.5642,58.5642,58.2766,58.294,27289.0
2021-01-26 13:10:00,66.95,67.21,66.93,67.21,7884.0,58.3463,58.5729,58.3289,58.5729,7884.0
2021-01-26 13:15:00,67.14,67.45,67.14,67.34,19194.0,58.5119,58.782,58.5119,58.6862,19194.0
2021-01-26 13:20:00,67.32,67.48,67.3,67.46,7749.0,58.6687,58.8082,58.6513,58.7907,7749.0
2021-01-26 13:25:00,67.46,67.6,67.41,67.52,6393.0,58.7907,58.9128,58.7472,58.843,6393.0
2021-01-26 13:30:00,67.51,67.54,67.2,67.26,10893.0,58.8343,58.8605,58.5642,58.6164,10893.0
2021-01-26 13:35:00,67.26,67.38,67.16,67.3,7232.0,58.6164,58.721,58.5293,58.6513,7232.0
2021-01-26 13:40:00,67.33,67.35,67.14,67.2,9627.0,58.6775,58.6949,58.5119,58.5642,9627.0
2021-01-26 13:45:00,67.1,67.18,66.96,67.01,16071.0,58.477,58.5467,58.355,58.3986,16071.0
2021-01-26 13:50:00,66.96,67.11,66.86,67.1,9172.0,58.355,58.4857,58.2679,58.477,9172.0
2021-01-26 13:55:00,67.11,67.11,66.88,66.91,6686.0,58.4857,58.4857,58.2853,58.3114,6686.0
2021-01-26 14:00:00,66.94,67.11,66.9,67.11,5302.0,58.3376,58.4857,58.3027,58.4857,5302.0
2021-01-26 14:05:00,67.09,67.2,66.99,67.12,6013.0,58.4683,58.5642,58.3811,58.4944,6013.0
2021-01-26 14:10:00,67.11,67.14,67.0,67.11,5116.0,58.4857,58.5119,58.3899,58.4857,5116.0
2021-01-26 14:15:00,67.13,67.18,67.02,67.08,11449.0,58.5032,58.5467,58.4073,58.4596,11449.0
2021-01-26 14:20:00,67.0,67.07,66.91,66.98,5946.0,58.3899,58.4509,58.3114,58.3724,5946.0
2021-01-26 14:25:00,66.96,67.03,66.69,66.96,15336.0,58.355,58.416,58.1197,58.355,15336.0
2021-01-26 14:30:00,66.93,67.05,66.86,67.0,13779.0,58.3289,58.4334,58.2679,58.3899,13779.0
2021-01-26 14:35:00,67.03,67.23,66.95,67.23,10468.0,58.416,58.5903,58.3463,58.5903,10468.0
2021-01-26 14:40:00,67.23,67.41,67.23,67.41,7405.0,58.5903,58.7472,58.5903,58.7472,7405.0
2021-01-26 14:45:00,67.37,67.71,67.32,67.64,5552.0,58.7123,59.0086,58.6687,58.9476,5552.0
2021-01-26 14:50:00,67.6,67.6,67.34,67.42,20315.0,58.9128,58.9128,58.6862,58.7559,20315.0
2021-01-26 14:55:00,67.42,67.61,67.34,67.46,15557.0,58.7559,58.9215,58.6862,58.7907,15557.0
2021-01-26 15:00:00,67.45,67.71,67.45,67.69,11200.0,58.782,59.0086,58.782,58.9912,11200.0
2021-01-26 15:05:00,67.67,67.76,67.65,67.71,5838.0,58.9738,59.0522,58.9563,59.0086,5838.0
2021-01-26 15:10:00,67.71,67.85,67.69,67.81,6313.0,59.0086,59.1306,58.9912,59.0958,6313.0
2021-01-26 15:15:00,67.81,67.82,67.7,67.78,8313.0,59.0958,59.1045,58.9999,59.0696,8313.0
2021-01-26 15:20:00,67.74,67.84,67.63,67.8,20325.0,59.0348,59.1219,58.9389,59.0871,20325.0
2021-01-26 15:25:00,67.84,68.45,67.8,68.38,44793.0,59.1219,59.6535,59.0871,59.5925,44793.0
2021-01-26 15:30:00,68.36,68.42,68.21,68.42,45537.0,59.5751,59.6274,59.4444,59.6274,45537.0
2021-01-26 15:35:00,68.39,68.46,68.12,68.18,38720.0,59.6012,59.6622,59.3659,59.4182,38720.0
2021-01-26 15:40:00,68.2,68.81,68.2,68.81,30834.0,59.4356,59.9673,59.4356,59.9673,30834.0
2021-01-26 15:45:00,68.82,68.88,68.41,68.43,38336.0,59.976,60.0283,59.6187,59.6361,38336.0
2021-01-26 15:50:00,68.44,68.79,68.44,68.79,70204.0,59.6448,59.9498,59.6448,59.9498,70204.0
2021-01-26 15:55:00,68.72,68.77,68.49,68.56,125184.0,59.8888,59.9324,59.6884,59.7494,125184.0
2021-01-27 09:30:00,69.98,70.03,68.71,69.43,63179.0,60.9869,61.0305,59.8801,60.5076,63179.0
2021-01-27 09:35:00,69.42,70.01,68.08,68.08,16957.0,60.4989,61.013,59.3311,59.3311,16957.0
2021-01-27 09:40:00,67.96,68.74,67.62,67.68,17269.0,59.2265,59.9063,58.9302,58.9825,17269.0
2021-01-27 09:45:00,67.59,68.38,67.04,68.38,18123.0,58.904,59.5925,58.4247,59.5925,18123.0
2021-01-27 09:50:00,68.69,68.71,67.86,68.13,51679.0,59.8627,59.8801,59.1393,59.3746,51679.0
2021-01-27 09:55:00,67.99,69.0,67.99,68.31,37617.0,59.2526,60.1328,59.2526,59.5315,37617.0
2021-01-27 10:00:00,68.72,68.79,67.71,68.5,93602.0,59.8888,59.9498,59.0086,59.6971,93602.0
2021-01-27 10:05:00,68.23,68.48,67.69,67.75,23787.0,59.4618,59.6797,58.9912,59.0435,23787.0
2021-01-27 10:10:00,67.83,68.44,67.75,68.2,25690.0,59.1132,59.6448,59.0435,59.4356,25690.0
2021-01-27 10:15:00,68.37,68.83,68.36,68.61,11668.0,59.5838,59.9847,59.5751,59.793,11668.0
2021-01-27 10:20:00,68.7,69.08,68.63,68.79,12095.0,59.8714,60.2026,59.8104,59.9498,12095.0
2021-01-27 10:25:00,68.91,69.62,68.91,69.45,25428.0,60.0544,60.6732,60.0544,60.525,25428.0
2021-01-27 10:30:00,69.49,69.49,68.52,68.68,45964.0,60.5599,60.5599,59.7145,59.854,45964.0
2021-01-27 10:35:00,68.58,68.82,68.23,68.82,25589.0,59.7668,59.976,59.4618,59.976,25589.0
2021-01-27 10:40:00,68.84,69.33,68.81,69.01,21473.0,59.9934,60.4204,59.9673,60.1416,21473.0
2021-01-27 10:45:00,69.12,69.41,69.12,69.32,9215.0,60.2374,60.4902,60.2374,60.4117,9215.0
2021-01-27 10:50:00,69.28,69.6,69.13,69.44,13969.0,60.3769,60.6557,60.2461,60.5163,13969.0
2021-01-27 10:55:00,69.44,69.67,69.3,69.4,16436.0,60.5163,60.7167,60.3943,60.4814,16436.0
2021-01-27 11:00:00,69.34,69.52,69.0,69.45,16345.0,60.4291,60.586,60.1328,60.525,16345.0
2021-01-27 11:05:00,69.44,69.63,69.22,69.42,11421.0,60.5163,60.6819,60.3246,60.4989,11421.0
2021-01-27 11:10:00,69.46,69.81,69.41,69.69,14553.0,60.5337,60.8387,60.4902,60.7342,14553.0
2021-01-27 11:15:00,69.71,69.71,69.39,69.45,20424.0,60.7516,60.7516,60.4727,60.525,20424.0
2021-01-27 11:20:00,69.45,69.71,69.31,69.68,30534.0,60.525,60.7516,60.403,60.7255,30534.0
2021-01-27 11:25:00,69.68,70.16,69.68,69.99,24870.0,60.7255,61.1438,60.7255,60.9956,24870.0
2021-01-27 11:30:00,70.03,70.1,69.83,70.0,10649.0,61.0305,61.0915,60.8562,61.0043,10649.0
2021-01-27 11:35:00,70.03,70.15,69.71,69.97,21150.0,61.0305,61.1351,60.7516,60.9782,21150.0
2021-01-27 11:40:00,70.03,70.45,70.02,70.34,11612.0,61.0305,61.3965,61.0218,61.3006,11612.0
2021-01-27 11:45:00,70.23,70.48,69.92,70.07,14900.0,61.2048,61.4226,60.9346,61.0653,14900.0
2021-01-27 11:50:00,70.14,70.33,70.05,70.06,9727.0,61.1263,61.2919,61.0479,61.0566,9727.0
2021-01-27 11:55:00,70.07,70.14,69.56,69.56,10241.0,61.0653,61.1263,60.6209,60.6209,10241.0
2021-01-27 12:00:00,69.59,69.66,69.34,69.56,19746.0,60.647,60.708,60.4291,60.6209,19746.0
2021-01-27 12:05:00,69.61,69.89,69.25,69.57,142933.0,60.6644,60.9085,60.3507,60.6296,142933.0
2021-01-27 12:10:00,69.41,69.61,68.93,68.95,13424.0,60.4902,60.6644,60.0718,60.0893,13424.0
2021-01-27 12:15:00,69.03,69.2,68.88,68.95,16092.0,60.159,60.3071,60.0283,60.0893,16092.0
2021-01-27 12:20:00,68.92,69.16,68.85,68.96,9322.0,60.0631,60.2723,60.0021,60.098,9322.0
2021-01-27 12:25:00,69.01,69.1,68.72,69.0,12951.0,60.1416,60.22,59.8888,60.1328,12951.0
2021-01-27 12:30:00,68.99,69.46,68.91,69.31,16743.0,60.1241,60.5337,60.0544,60.403,16743.0
2021-01-27 12:35:00,69.31,69.47,69.25,69.41,4949.0,60.403,60.5424,60.3507,60.4902,4949.0
2021-01-27 12:40:00,69.47,69.56,69.4,69.47,3315.0,60.5424,60.6209,60.4814,60.5424,3315.0
2021-01-27 12:45:00,69.44,69.99,69.38,69.94,24637.0,60.5163,60.9956,60.464,60.952,24637.0
2021-01-27 12:50:00,69.96,70.02,69.73,69.94,9064.0,60.9695,61.0218,60.769,60.952,9064.0
2021-01-27 12:55:00,69.94,70.02,69.72,69.76,25105.0,60.952,61.0218,60.7603,60.7952,25105.0
2021-01-27 13:00:00,69.8,69.84,69.37,69.42,51184.0,60.83,60.8649,60.4553,60.4989,51184.0
2021-01-27 13:05:00,69.42,69.65,69.27,69.65,11650.0,60.4989,60.6993,60.3681,60.6993,11650.0
2021-01-27 13:10:00,69.61,69.78,69.36,69.38,12041.0,60.6644,60.8126,60.4466,60.464,12041.0
2021-01-27 13:15:00,69.37,69.58,69.25,69.56,18271.0,60.4553,60.6383,60.3507,60.6209,18271.0
2021-01-27 13:20:00,69.57,69.7,69.45,69.7,6741.0,60.6296,60.7429,60.525,60.7429,6741.0
2021-01-27 13:25:00,69.71,70.0,69.66,69.78,13229.0,60.7516,61.0043,60.708,60.8126,13229.0
2021-01-27 13:30:00,69.77,70.23,69.76,70.01,39798.0,60.8039,61.2048,60.7952,61.013,39798.0
2021-01-27 13:35:00,70.08,70.35,70.04,70.31,14682.0,61.0741,61.3094,61.0392,61.2745,14682.0
2021-01-27 13:40:00,70.38,70.68,70.35,70.6,12294.0,61.3355,61.5969,61.3094,61.5272,12294.0
2021-01-27 13:45:00,70.58,70.7,70.49,70.62,17778.0,61.5098,61.6144,61.4314,61.5447,17778.0
2021-01-27 13:50:00,70.66,70.85,70.42,70.59,27404.0,61.5795,61.7451,61.3704,61.5185,27404.0
2021-01-27 13:55:00,70.53,70.59,70.38,70.49,32414.0,61.4662,61.5185,61.3355,61.4314,32414.0
2021-01-27 14:00:00,70.49,70.56,70.39,70.53,10017.0,61.4314,61.4924,61.3442,61.4662,10017.0
2021-01-27 14:05:00,70.52,70.8,70.43,70.75,22816.0,61.4575,61.7015,61.3791,61.6579,22816.0
2021-01-27 14:10:00,70.77,71.05,70.69,70.81,22775.0,61.6754,61.9194,61.6057,61.7102,22775.0
2021-01-27 14:15:00,70.78,70.78,70.42,70.49,17428.0,61.6841,61.6841,61.3704,61.4314,17428.0
2021-01-27 14:20:00,70.5,70.54,70.27,70.3,19183.0,61.4401,61.4749,61.2396,61.2658,19183.0
2021-01-27 14:25:00,70.19,70.38,70.14,70.19,16111.0,61.1699,61.3355,61.1263,61.1699,16111.0
2021-01-27 14:30:00,70.24,70.31,69.68,69.8,52841.0,61.2135,61.2745,60.7255,60.83,52841.0
2021-01-27 14:35:00,69.77,70.12,69.55,70.09,22875.0,60.8039,61.1089,60.6122,61.0828,22875.0
2021-01-27 14:40:00,70.12,70.36,70.04,70.3,22156.0,61.1089,61.3181,61.0392,61.2658,22156.0
2021-01-27 14:45:00,70.24,70.83,70.12,70.14,44611.0,61.2135,61.7277,61.1089,61.1263,44611.0
2021-01-27 14:50:00,70.09,70.27,69.88,70.02,27162.0,61.0828,61.2396,60.8998,61.0218,27162.0
2021-01-27 14:55:00,69.96,70.07,69.81,69.81,32397.0,60.9695,61.0653,60.8387,60.8387,32397.0
2021-01-27 15:00:00,69.88,70.19,69.82,70.14,19262.0,60.8998,61.1699,60.8475,61.1263,19262.0
2021-01-27 15:05:00,70.17,70.53,70.09,70.42,26126.0,61.1525,61.4662,61.0828,61.3704,26126.0
2021-01-27 15:10:00,70.43,70.5,70.21,70.44,17397.0,61.3791,61.4401,61.1873,61.3878,17397.0
2021-01-27 15:15:00,70.45,70.73,70.36,70.45,21125.0,61.3965,61.6405,61.3181,61.3965,21125.0
2021-01-27 15:20:00,70.45,70.48,70.12,70.2,24867.0,61.3965,61.4226,61.1089,61.1786,24867.0
2021-01-27 15:25:00,70.19,70.38,70.02,70.08,27877.0,61.1699,61.3355,61.0218,61.0741,27877.0
2021-01-27 15:30:00,70.09,70.09,69.9,69.91,26619.0,61.0828,61.0828,60.9172,60.9259,26619.0
2021-01-27 15:35:00,69.91,70.21,69.82,70.2,54302.0,60.9259,61.1873,60.8475,61.1786,54302.0
2021-01-27 15:40:00,70.19,70.35,69.96,70.03,51270.0,61.1699,61.3094,60.9695,61.0305,51270.0
2021-01-27 15:45:00,70.0,70.38,69.83,70.3,54048.0,61.0043,61.3355,60.8562,61.2658,54048.0
2021-01-27 15:50:00,70.28,70.62,70.17,70.5,73645.0,61.2483,61.5447,61.1525,61.4401,73645.0
2021-01-27 15:55:00,70.47,70.72,70.36,70.39,104704.0,61.4139,61.6318,61.3181,61.3442,104704.0
2021-01-28 09:30:00,70.44,70.68,69.8,70.19,37864.0,61.3878,61.5969,60.83,61.1699,37864.0
2021-01-28 09:35:00,70.16,70.64,69.78,69.87,17924.0,61.1438,61.5621,60.8126,60.891,17924.0
2021-01-28 09:40:00,69.82,70.14,69.8,69.88,119559.0,60.8475,61.1263,60.83,60.8998,119559.0
2021-01-28 09:45:00,69.88,69.97,68.62,68.72,21814.0,60.8998,60.9782,59.8017,59.8888,21814.0
2021-01-28 09:50:00,68.71,69.38,68.63,69.33,60534.0,59.8801,60.464,59.8104,60.4204,60534.0
2021-01-28 09:55:00,69.34,70.25,69.24,69.94,27775.0,60.4291,61.2222,60.342,60.952,27775.0
2021-01-28 10:00:00,70.06,70.42,69.7,70.16,58924.0,61.0566,61.3704,60.7429,61.1438,58924.0
2021-01-28 10:05:00,70.16,70.3,69.74,69.74,10136.0,61.1438,61.2658,60.7777,60.7777,10136.0
2021-01-28 10:10:00,69.89,70.12,69.28,69.46,16267.0,60.9085,61.1089,60.3769,60.5337,16267.0
2021-01-28 10:15:00,69.37,69.4,69.09,69.17,67247.0,60.4553,60.4814,60.2113,60.281,67247.0
2021-01-28 10:20:00,69.24,69.89,69.15,69.29,17281.0,60.342,60.9085,60.2636,60.3856,17281.0
2021-01-28 10:25:00,69.38,69.49,69.25,69.36,13764.0,60.464,60.5599,60.3507,60.4466,13764.0
2021-01-28 10:30:00,69.36,69.67,69.2,69.49,24813.0,60.4466,60.7167,60.3071,60.5599,24813.0
2021-01-28 10:35:00,69.5,69.64,69.22,69.22,10324.0,60.5686,60.6906,60.3246,60.3246,10324.0
2021-01-28 10:40:00,69.29,69.3,68.71,68.82,13567.0,60.3856,60.3943,59.8801,59.976,13567.0
2021-01-28 10:45:00,68.84,68.85,68.55,68.77,14000.0,59.9934,60.0021,59.7407,59.9324,14000.0
2021-01-28 10:50:00,68.68,68.98,68.68,68.78,21560.0,59.854,60.1154,59.854,59.9411,21560.0
2021-01-28 10:55:00,68.88,69.35,68.87,69.09,22110.0,60.0283,60.4379,60.0195,60.2113,22110.0
2021-01-28 11:00:00,69.17,69.24,68.72,68.83,10971.0,60.281,60.342,59.8888,59.9847,10971.0
2021-01-28 11:05:00,68.8,68.95,68.44,68.47,12875.0,59.9585,60.0893,59.6448,59.671,12875.0
2021-01-28 11:10:00,68.42,68.57,68.17,68.28,21875.0,59.6274,59.7581,59.4095,59.5054,21875.0
2021-01-28 11:15:00,68.23,68.25,67.5,67.92,43782.0,59.4618,59.4792,58.8256,59.1916,43782.0
2021-01-28 11:20:00,67.86,67.99,67.6,67.89,21040.0,59.1393,59.2526,58.9128,59.1655,21040.0
2021-01-28 11:25:00,67.85,68.11,67.85,67.91,17688.0,59.1306,59.3572,59.1306,59.1829,17688.0
2021-01-28 11:30:00,67.9,68.41,67.72,68.02,16622.0,59.1742,59.6187,59.0173,59.2788,16622.0
2021-01-28 11:35:00,67.93,68.11,67.67,67.68,11234.0,59.2003,59.3572,58.9738,58.9825,11234.0
2021-01-28 11:40:00,67.74,67.74,67.32,67.44,32763.0,59.0348,59.0348,58.6687,58.7733,32763.0
2021-01-28 11:45:00,67.44,67.96,67.18,67.91,16384.0,58.7733,59.2265,58.5467,59.1829,16384.0
2021-01-28 11:50:00,67.89,68.36,67.71,68.14,22246.0,59.1655,59.5751,59.0086,59.3834,22246.0
2021-01-28 11:55:00,68.21,68.96,68.07,68.82,29731.0,59.4444,60.098,59.3224,59.976,29731.0
2021-01-28 12:00:00,68.81,68.85,68.17,68.33,16301.0,59.9673,60.0021,59.4095,59.5489,16301.0
2021-01-28 12:05:00,68.3,68.4,68.17,68.3,8472.0,59.5228,59.6099,59.4095,59.5228,8472.0
2021-01-28 12:10:00,68.42,68.44,68.17,68.32,5657.0,59.6274,59.6448,59.4095,59.5402,5657.0
2021-01-28 12:15:00,68.26,68.42,68.16,68.23,5850.0,59.4879,59.6274,59.4008,59.4618,5850.0
2021-01-28 12:20:00,68.33,68.33,68.09,68.21,9140.0,59.5489,59.5489,59.3398,59.4444,9140.0
2021-01-28 12:25:00,68.22,68.34,68.1,68.23,11430.0,59.4531,59.5577,59.3485,59.4618,11430.0
2021-01-28 12:30:00,68.3,68.4,68.15,68.23,7611.0,59.5228,59.6099,59.3921,59.4618,7611.0
2021-01-28 12:35:00,68.22,68.22,68.0,68.12,35712.0,59.4531,59.4531,59.2614,59.3659,35712.0
2021-01-28 12:40:00,68.09,68.34,68.09,68.28,19166.0,59.3398,59.5577,59.3398,59.5054,19166.0
2021-01-28 12:45:00,68.27,68.39,68.19,68.25,17120.0,59.4967,59.6012,59.4269,59.4792,17120.0
2021-01-28 12:50:00,68.2,68.23,68.03,68.06,18127.0,59.4356,59.4618,59.2875,59.3136,18127.0
2021-01-28 12:55:00,68.03,68.25,68.03,68.22,14845.0,59.2875,59.4792,59.2875,59.4531,14845.0
2021-01-28 13:00:00,68.26,68.56,68.17,68.28,32392.0,59.4879,59.7494,59.4095,59.5054,32392.0
2021-01-28 13:05:00,68.26,68.26,68.01,68.15,34144.0,59.4879,59.4879,59.2701,59.3921,34144.0
2021-01-28 13:10:00,68.19,68.32,68.07,68.3,8931.0,59.4269,59.5402,59.3224,59.5228,8931.0
2021-01-28 13:15:00,68.27,68.31,68.15,68.31,11647.0,59.4967,59.5315,59.3921,59.5315,11647.0
2021-01-28 13:20:00,68.35,68.48,68.32,68.44,9266.0,59.5664,59.6797,59.5402,59.6448,9266.0
2021-01-28 13:25:00,68.49,68.49,68.22,68.34,6666.0,59.6884,59.6884,59.4531,59.5577,6666.0
2021-01-28 13:30:00,68.33,68.35,68.17,68.27,9251.0,59.5489,59.5664,59.4095,59.4967,9251.0
2021-01-28 13:35:00,68.27,68.56,68.27,68.34,9968.0,59.4967,59.7494,59.4967,59.5577,9968.0
2021-01-28 13:40:00,68.32,68.42,68.3,68.42,5726.0,59.5402,59.6274,59.5228,59.6274,5726.0
2021-01-28 13:45:00,68.37,68.44,68.15,68.3,6987.0,59.5838,59.6448,59.3921,59.5228,6987.0
2021-01-28 13:50:00,68.29,68.32,68.15,68.25,4697.0,59.5141,59.5402,59.3921,59.4792,4697.0
2021-01-28 13:55:00,68.21,68.38,68.18,68.33,7873.0,59.4444,59.5925,59.4182,59.5489,7873.0
2021-01-28 14:00:00,68.33,68.35,68.02,68.11,10324.0,59.5489,59.5664,59.2788,59.3572,10324.0
2021-01-28 14:05:00,68.11,68.12,68.0,68.07,26356.0,59.3572,59.3659,59.2614,59.3224,26356.0
2021-01-28 14:10:00,68.03,68.09,67.94,68.02,34840.0,59.2875,59.3398,59.2091,59.2788,34840.0
2021-01-28 14:15:00,67.99,68.01,67.48,67.56,31448.0,59.2526,59.2701,58.8082,58.8779,31448.0
2021-01-28 14:20:00,67.59,67.67,67.42,67.45,10450.0,58.904,58.9738,58.7559,58.782,10450.0
2021-01-28 14:25:00,67.55,67.62,67.46,67.52,4985.0,58.8692,58.9302,58.7907,58.843,4985.0
2021-01-28 14:30:00,67.48,67.66,67.43,67.64,9666.0,58.8082,58.965,58.7646,58.9476,9666.0
2021-01-28 14:35:00,67.63,67.68,67.4,67.58,14999.0,58.9389,58.9825,58.7385,58.8953,14999.0
2021-01-28 14:40:00,67.61,67.65,67.53,67.61,7605.0,58.9215,58.9563,58.8517,58.9215,7605.0
2021-01-28 14:45:00,67.67,68.22,67.67,68.16,8313.0,58.9738,59.4531,58.9738,59.4008,8313.0
2021-01-28 14:50:00,68.16,68.19,67.91,67.95,6740.0,59.4008,59.4269,59.1829,59.2178,6740.0
2021-01-28 14:55:00,67.96,67.98,67.72,67.9,12042.0,59.2265,59.2439,59.0173,59.1742,12042.0
2021-01-28 15:00:00,67.85,68.06,67.8,67.99,10799.0,59.1306,59.3136,59.0871,59.2526,10799.0
2021-01-28 15:05:00,67.94,68.08,67.94,68.0,11042.0,59.2091,59.3311,59.2091,59.2614,11042.0
2021-01-28 15:10:00,67.98,68.2,67.93,68.2,8705.0,59.2439,59.4356,59.2003,59.4356,8705.0
2021-01-28 15:15:00,68.19,68.22,67.89,67.98,10587.0,59.4269,59.4531,59.1655,59.2439,10587.0
2021-01-28 15:20:00,68.03,68.04,67.87,67.87,9230.0,59.2875,59.2962,59.1481,59.1481,9230.0
2021-01-28 15:25:00,67.84,67.89,67.51,67.51,9608.0,59.1219,59.1655,58.8343,58.8343,9608.0
2021-01-28 15:30:00,67.57,67.88,67.57,67.88,17077.0,58.8866,59.1568,58.8866,59.1568,17077.0
2021-01-28 15:35:00,67.86,68.01,67.77,67.85,27074.0,59.1393,59.2701,59.0609,59.1306,27074.0
2021-01-28 15:40:00,67.85,67.87,67.61,67.75,20671.0,59.1306,59.1481,58.9215,59.0435,20671.0
2021-01-28 15:45:00,67.77,68.27,67.77,68.26,73284.0,59.0609,59.4967,59.0609,59.4879,73284.0
2021-01-28 15:50:00,68.28,68.52,68.01,68.41,81899.0,59.5054,59.7145,59.2701,59.6187,81899.0
2021-01-28 15:55:00,68.43,68.43,68.02,68.09,121655.0,59.6361,59.6361,59.2788,59.3398,121655.0
2021-01-29 09:30:00,68.02,68.58,67.62,68.14,16498.0,59.2788,59.7668,58.9302,59.3834,16498.0
2021-01-29 09:35:00,68.23,68.54,68.08,68.53,4560.0,59.4618,59.732,59.3311,59.7232,4560.0
2021-01-29 09:40:00,68.38,68.88,68.0,68.88,7629.0,59.5925,60.0283,59.2614,60.0283,7629.0
2021-01-29 09:45:00,68.89,69.23,68.46,68.68,7533.0,60.037,60.3333,59.6622,59.854,7533.0
2021-01-29 09:50:00,68.65,69.08,68.54,68.75,6382.0,59.8278,60.2026,59.732,59.915,6382.0
2021-01-29 09:55:00,68.85,69.23,68.65,68.81,44982.0,60.0021,60.3333,59.8278,59.9673,44982.0
2021-01-29 10:00:00,69.09,69.15,68.71,69.15,14832.0,60.2113,60.2636,59.8801,60.2636,14832.0
2021-01-29 10:05:00,69.16,69.21,68.72,68.98,5054.0,60.2723,60.3159,59.8888,60.1154,5054.0
2021-01-29 10:10:00,69.07,69.23,68.95,69.08,7623.0,60.1938,60.3333,60.0893,60.2026,7623.0
2021-01-29 10:15:00,69.07,69.14,68.61,69.0,24460.0,60.1938,60.2548,59.793,60.1328,24460.0
2021-01-29 10:20:00,69.0,69.47,68.94,69.47,8186.0,60.1328,60.5424,60.0806,60.5424,8186.0
2021-01-29 10:25:00,69.38,69.38,69.1,69.1,6472.0,60.464,60.464,60.22,60.22,6472.0
2021-01-29 10:30:00,69.07,69.29,69.03,69.12,6973.0,60.1938,60.3856,60.159,60.2374,6973.0
2021-01-29 10:35:00,69.18,69.34,69.05,69.21,5219.0,60.2897,60.4291,60.1764,60.3159,5219.0
2021-01-29 10:40:00,69.13,69.48,69.13,69.39,6978.0,60.2461,60.5512,60.2461,60.4727,6978.0
2021-01-29 10:45:00,69.36,69.4,69.14,69.38,12495.0,60.4466,60.4814,60.2548,60.464,12495.0
2021-01-29 10:50:00,69.34,69.72,69.34,69.67,7670.0,60.4291,60.7603,60.4291,60.7167,7670.0
2021-01-29 10:55:00,69.67,69.76,69.49,69.64,10190.0,60.7167,60.7952,60.5599,60.6906,10190.0
2021-01-29 11:00:00,69.61,69.85,69.46,69.53,12466.0,60.6644,60.8736,60.5337,60.5947,12466.0
2021-01-29 11:05:00,69.48,69.54,69.2,69.48,5604.0,60.5512,60.6034,60.3071,60.5512,5604.0
2021-01-29 11:10:00,69.54,69.67,69.35,69.39,9559.0,60.6034,60.7167,60.4379,60.4727,9559.0
2021-01-29 11:15:00,69.46,69.8,69.46,69.74,10039.0,60.5337,60.83,60.5337,60.7777,10039.0
2021-01-29 11:20:00,69.64,69.66,69.32,69.35,6316.0,60.6906,60.708,60.4117,60.4379,6316.0
2021-01-29 11:25:00,69.35,69.62,69.22,69.33,9554.0,60.4379,60.6732,60.3246,60.4204,9554.0
2021-01-29 11:30:00,69.23,69.42,69.02,69.17,12989.0,60.3333,60.4989,60.1503,60.281,12989.0
2021-01-29 11:35:00,69.12,69.3,68.81,69.16,13906.0,60.2374,60.3943,59.9673,60.2723,13906.0
2021-01-29 11:40:00,69.23,69.47,69.09,69.43,20268.0,60.3333,60.5424,60.2113,60.5076,20268.0
2021-01-29 11:45:00,69.41,69.48,69.3,69.3,8234.0,60.4902,60.5512,60.3943,60.3943,8234.0
2021-01-29 11:50:00,69.39,69.39,69.2,69.34,5347.0,60.4727,60.4727,60.3071,60.4291,5347.0
2021-01-29 11:55:00,69.39,69.48,69.35,69.45,7560.0,60.4727,60.5512,60.4379,60.525,7560.0
2021-01-29 12:00:00,69.44,69.66,69.44,69.65,11586.0,60.5163,60.708,60.5163,60.6993,11586.0
2021-01-29 12:05:00,69.7,69.76,69.44,69.6,14121.0,60.7429,60.7952,60.5163,60.6557,14121.0
2021-01-29 12:10:00,69.61,69.65,69.47,69.47,16991.0,60.6644,60.6993,60.5424,60.5424,16991.0
2021-01-29 12:15:00,69.4,69.4,68.83,68.91,16843.0,60.4814,60.4814,59.9847,60.0544,16843.0
2021-01-29 12:20:00,68.85,68.95,68.66,68.71,9997.0,60.0021,60.0893,59.8365,59.8801,9997.0
2021-01-29 12:25:00,68.66,68.83,68.55,68.77,10814.0,59.8365,59.9847,59.7407,59.9324,10814.0
2021-01-29 12:30:00,68.69,68.72,68.39,68.41,15106.0,59.8627,59.8888,59.6012,59.6187,15106.0
2021-01-29 12:35:00,68.41,68.52,68.09,68.28,12809.0,59.6187,59.7145,59.3398,59.5054,12809.0
2021-01-29 12:40:00,68.3,68.46,68.1,68.1,11485.0,59.5228,59.6622,59.3485,59.3485,11485.0
2021-01-29 12:45:00,68.22,68.22,67.59,67.77,18109.0,59.4531,59.4531,58.904,59.0609,18109.0
2021-01-29 12:50:00,67.71,68.43,67.67,68.39,8752.0,59.0086,59.6361,58.9738,59.6012,8752.0
2021-01-29 12:55:00,68.38,68.39,68.08,68.14,7177.0,59.5925,59.6012,59.3311,59.3834,7177.0
2021-01-29 13:00:00,68.02,68.41,67.93,68.25,7883.0,59.2788,59.6187,59.2003,59.4792,7883.0
2021-01-29 13:05:00,68.19,68.3,67.97,68.05,8043.0,59.4269,59.5228,59.2352,59.3049,8043.0
2021-01-29 13:10:00,68.04,68.08,67.92,67.92,6500.0,59.2962,59.3311,59.1916,59.1916,6500.0
2021-01-29 13:15:00,67.84,67.84,67.5,67.61,12476.0,59.1219,59.1219,58.8256,58.9215,12476.0
2021-01-29 13:20:00,67.62,68.18,67.6,68.18,12774.0,58.9302,59.4182,58.9128,59.4182,12774.0
2021-01-29 13:25:00,68.06,68.55,68.05,68.55,12526.0,59.3136,59.7407,59.3049,59.7407,12526.0
2021-01-29 13:30:00,68.49,68.52,67.96,68.08,12018.0,59.6884,59.7145,59.2265,59.3311,12018.0
2021-01-29 13:35:00,68.07,68.33,67.95,68.09,7028.0,59.3224,59.5489,59.2178,59.3398,7028.0
2021-01-29 13:40:00,68.04,68.29,67.96,68.19,4740.0,59.2962,59.5141,59.2265,59.4269,4740.0
2021-01-29 13:45:00,68.17,68.31,67.71,67.76,14841.0,59.4095,59.5315,59.0086,59.0522,14841.0
2021-01-29 13:50:00,67.71,67.86,67.46,67.81,11298.0,59.0086,59.1393,58.7907,59.0958,11298.0
2021-01-29 13:55:00,67.75,67.75,67.5,67.67,12913.0,59.0435,59.0435,58.8256,58.9738,12913.0
2021-01-29 14:00:00,67.66,68.19,67.63,68.01,12502.0,58.965,59.4269,58.9389,59.2701,12502.0
2021-01-29 14:05:00,68.01,68.01,67.7,67.75,16197.0,59.2701,59.2701,58.9999,59.0435,16197.0
2021-01-29 14:10:00,67.76,67.83,67.73,67.82,7759.0,59.0522,59.1132,59.026,59.1045,7759.0
2021-01-29 14:15:00,67.8,67.8,67.51,67.63,27991.0,59.0871,59.0871,58.8343,58.9389,27991.0
2021-01-29 14:20:00,67.65,67.67,67.25,67.4,16380.0,58.9563,58.9738,58.6077,58.7385,16380.0
2021-01-29 14:25:00,67.43,67.48,67.25,67.32,10023.0,58.7646,58.8082,58.6077,58.6687,10023.0
2021-01-29 14:30:00,67.28,67.32,67.06,67.31,8646.0,58.6339,58.6687,58.4421,58.66,8646.0
2021-01-29 14:35:00,67.34,67.44,67.08,67.15,10812.0,58.6862,58.7733,58.4596,58.5206,10812.0
2021-01-29 14:40:00,67.16,67.32,67.03,67.09,14699.0,58.5293,58.6687,58.416,58.4683,14699.0
2021-01-29 14:45:00,67.14,67.28,67.0,67.06,15129.0,58.5119,58.6339,58.3899,58.4421,15129.0
2021-01-29 14:50:00,67.0,67.11,66.81,66.81,14253.0,58.3899,58.4857,58.2243,58.2243,14253.0
2021-01-29 14:55:00,66.8,66.9,66.71,66.82,11789.0,58.2156,58.3027,58.1371,58.233,11789.0
2021-01-29 15:00:00,66.81,67.23,66.81,66.99,27287.0,58.2243,58.5903,58.2243,58.3811,27287.0
2021-01-29 15:05:00,67.0,67.18,66.9,67.13,12742.0,58.3899,58.5467,58.3027,58.5032,12742.0
2021-01-29 15:10:00,67.13,67.3,67.09,67.24,11145.0,58.5032,58.6513,58.4683,58.599,11145.0
2021-01-29 15:15:00,67.21,67.23,67.0,67.23,25408.0,58.5729,58.5903,58.3899,58.5903,25408.0
2021-01-29 15:20:00,67.18,67.31,67.17,67.29,10235.0,58.5467,58.66,58.538,58.6426,10235.0
2021-01-29 15:25:00,67.29,67.31,67.06,67.11,13308.0,58.6426,58.66,58.4421,58.4857,13308.0
2021-01-29 15:30:00,67.1,67.38,67.02,67.22,16048.0,58.477,58.721,58.4073,58.5816,16048.0
2021-01-29 15:35:00,67.23,67.23,66.97,66.97,19917.0,58.5903,58.5903,58.3637,58.3637,19917.0
2021-01-29 15:40:00,66.99,67.07,66.89,67.0,25283.0,58.3811,58.4509,58.294,58.3899,25283.0
2021-01-29 15:45:00,66.95,67.1,66.78,67.09,65970.0,58.3463,58.477,58.1981,58.4683,65970.0
2021-01-29 15:50:00,67.06,67.27,67.06,67.14,58476.0,58.4421,58.6252,58.4421,58.5119,58476.0
2021-01-29 15:55:00,67.18,67.38,66.97,66.98,108402.0,58.5467,58.721,58.3637,58.3724,108402.0
2021-02-01 09:30:00,67.74,68.02,67.25,67.75,39213.0,59.0348,59.2788,58.6077,59.0435,39213.0
2021-02-01 09:35:00,67.54,67.92,67.29,67.38,16555.0,58.8605,59.1916,58.6426,58.721,16555.0
2021-02-01 09:40:00,67.38,67.99,67.3,67.3,12571.0,58.721,59.2526,58.6513,58.6513,12571.0
2021-02-01 09:45:00,67.22,67.35,66.93,67.35,42143.0,58.5816,58.6949,58.3289,58.6949,42143.0
2021-02-01 09:50:00,67.29,67.48,67.22,67.25,16278.0,58.6426,58.8082,58.5816,58.6077,16278.0
2021-02-01 09:55:00,67.25,67.86,67.24,67.76,7917.0,58.6077,59.1393,58.599,59.0522,7917.0
2021-02-01 10:00:00,67.86,67.99,67.57,67.72,17246.0,59.1393,59.2526,58.8866,59.0173,17246.0
2021-02-01 10:05:00,67.83,67.96,67.63,67.63,4578.0,59.1132,59.2265,58.9389,58.9389,4578.0
2021-02-01 10:10:00,67.63,67.85,67.6,67.66,8729.0,58.9389,59.1306,58.9128,58.965,8729.0
2021-02-01 10:15:00,67.63,67.91,67.55,67.9,30107.0,58.9389,59.1829,58.8692,59.1742,30107.0
2021-02-01 10:20:00,67.97,67.97,67.73,67.94,26132.0,59.2352,59.2352,59.026,59.2091,26132.0
2021-02-01 10:25:00,68.0,68.09,67.77,67.77,46481.0,59.2614,59.3398,59.0609,59.0609,46481.0
2021-02-01 10:30:00,67.74,68.04,67.68,68.04,27423.0,59.0348,59.2962,58.9825,59.2962,27423.0
2021-02-01 10:35:00,67.98,68.04,67.68,67.68,24862.0,59.2439,59.2962,58.9825,58.9825,24862.0
2021-02-01 10:40:00,67.68,67.75,67.4,67.72,31527.0,58.9825,59.0435,58.7385,59.0173,31527.0
2021-02-01 10:45:00,67.69,67.82,67.41,67.43,6330.0,58.9912,59.1045,58.7472,58.7646,6330.0
2021-02-01 10:50:00,67.43,67.43,66.92,66.97,10836.0,58.7646,58.7646,58.3201,58.3637,10836.0
2021-02-01 10:55:00,66.98,67.11,66.92,67.05,6138.0,58.3724,58.4857,58.3201,58.4334,6138.0
2021-02-01 11:00:00,67.05,67.17,66.85,67.17,13899.0,58.4334,58.538,58.2591,58.538,13899.0
2021-02-01 11:05:00,67.2,67.34,67.2,67.34,3400.0,58.5642,58.6862,58.5642,58.6862,3400.0
2021-02-01 11:10:00,67.29,67.34,67.14,67.21,7760.0,58.6426,58.6862,58.5119,58.5729,7760.0
2021-02-01 11:15:00,67.21,67.29,67.04,67.19,9540.0,58.5729,58.6426,58.4247,58.5554,9540.0
2021-02-01 11:20:00,67.21,67.25,67.14,67.19,8995.0,58.5729,58.6077,58.5119,58.5554,8995.0
2021-02-01 11:25:00,67.19,67.71,67.18,67.6,16840.0,58.5554,59.0086,58.5467,58.9128,16840.0
2021-02-01 11:30:00,67.63,67.71,67.23,67.23,11512.0,58.9389,59.0086,58.5903,58.5903,11512.0
2021-02-01 11:35:00,67.2,67.45,67.2,67.45,7590.0,58.5642,58.782,58.5642,58.782,7590.0
2021-02-01 11:40:00,67.48,67.7,67.48,67.57,7190.0,58.8082,58.9999,58.8082,58.8866,7190.0
2021-02-01 11:45:00,67.63,67.8,67.58,67.76,11582.0,58.9389,59.0871,58.8953,59.0522,11582.0
2021-02-01 11:50:00,67.76,67.85,67.52,67.63,8553.0,59.0522,59.1306,58.843,58.9389,8553.0
2021-02-01 11:55:00,67.62,67.81,67.54,67.68,5433.0,58.9302,59.0958,58.8605,58.9825,5433.0
2021-02-01 12:00:00,67.64,67.7,67.55,67.55,4144.0,58.9476,58.9999,58.8692,58.8692,4144.0
2021-02-01 12:05:00,67.56,67.62,67.47,67.47,4904.0,58.8779,58.9302,58.7995,58.7995,4904.0
2021-02-01 12:10:00,67.47,67.49,67.39,67.48,4705.0,58.7995,58.8169,58.7297,58.8082,4705.0
2021-02-01 12:15:00,67.48,67.68,67.35,67.35,13378.0,58.8082,58.9825,58.6949,58.6949,13378.0
2021-02-01 12:20:00,67.38,67.39,67.15,67.25,3662.0,58.721,58.7297,58.5206,58.6077,3662.0
2021-02-01 12:25:00,67.25,67.25,67.08,67.13,3813.0,58.6077,58.6077,58.4596,58.5032,3813.0
2021-02-01 12:30:00,67.15,67.28,67.1,67.1,6011.0,58.5206,58.6339,58.477,58.477,6011.0
2021-02-01 12:35:00,67.15,67.21,67.05,67.08,5415.0,58.5206,58.5729,58.4334,58.4596,5415.0
2021-02-01 12:40:00,67.11,67.17,67.08,67.17,1612.0,58.4857,58.538,58.4596,58.538,1612.0
2021-02-01 12:45:00,67.08,67.26,67.08,67.26,7217.0,58.4596,58.6164,58.4596,58.6164,7217.0
2021-02-01 12:50:00,67.25,67.44,67.23,67.44,3423.0,58.6077,58.7733,58.5903,58.7733,3423.0
2021-02-01 12:55:00,67.47,67.57,67.43,67.52,4632.0,58.7995,58.8866,58.7646,58.843,4632.0
2021-02-01 13:00:00,67.53,67.64,67.52,67.57,5490.0,58.8517,58.9476,58.843,58.8866,5490.0
2021-02-01 13:05:00,67.56,67.6,67.47,67.49,6586.0,58.8779,58.9128,58.7995,58.8169,6586.0
2021-02-01 13:10:00,67.47,67.69,67.46,67.69,3500.0,58.7995,58.9912,58.7907,58.9912,3500.0
2021-02-01 13:15:00,67.6,67.82,67.59,67.66,4392.0,58.9128,59.1045,58.904,58.965,4392.0
2021-02-01 13:20:00,67.68,67.8,67.68,67.77,7433.0,58.9825,59.0871,58.9825,59.0609,7433.0
2021-02-01 13:25:00,67.77,67.81,67.67,67.69,3101.0,59.0609,59.0958,58.9738,58.9912,3101.0
2021-02-01 13:30:00,67.71,67.76,67.63,67.76,3114.0,59.0086,59.0522,58.9389,59.0522,3114.0
2021-02-01 13:35:00,67.78,67.79,67.61,67.78,6197.0,59.0696,59.0783,58.9215,59.0696,6197.0
2021-02-01 13:40:00,67.78,67.81,67.74,67.77,5691.0,59.0696,59.0958,59.0348,59.0609,5691.0
2021-02-01 13:45:00,67.77,67.9,67.76,67.88,5046.0,59.0609,59.1742,59.0522,59.1568,5046.0
2021-02-01 13:50:00,67.92,68.15,67.9,68.11,20157.0,59.1916,59.3921,59.1742,59.3572,20157.0
2021-02-01 13:55:00,68.17,68.29,68.14,68.16,9213.0,59.4095,59.5141,59.3834,59.4008,9213.0
2021-02-01 14:00:00,68.17,68.17,68.0,68.11,5200.0,59.4095,59.4095,59.2614,59.3572,5200.0
2021-02-01 14:05:00,68.09,68.28,68.03,68.28,4660.0,59.3398,59.5054,59.2875,59.5054,4660.0
2021-02-01 14:10:00,68.21,68.27,68.15,68.27,6260.0,59.4444,59.4967,59.3921,59.4967,6260.0
2021-02-01 14:15:00,68.24,68.33,68.18,68.21,5000.0,59.4705,59.5489,59.4182,59.4444,5000.0
2021-02-01 14:20:00,68.19,68.28,68.14,68.28,5798.0,59.4269,59.5054,59.3834,59.5054,5798.0
2021-02-01 14:25:00,68.23,68.49,68.23,68.44,8094.0,59.4618,59.6884,59.4618,59.6448,8094.0
2021-02-01 14:30:00,68.44,68.44,68.19,68.25,5460.0,59.6448,59.6448,59.4269,59.4792,5460.0
2021-02-01 14:35:00,68.19,68.24,68.04,68.04,7596.0,59.4269,59.4705,59.2962,59.2962,7596.0
2021-02-01 14:40:00,68.06,68.14,67.89,67.93,10241.0,59.3136,59.3834,59.1655,59.2003,10241.0
2021-02-01 14:45:00,67.97,68.22,67.95,68.22,6170.0,59.2352,59.4531,59.2178,59.4531,6170.0
2021-02-01 14:50:00,68.22,68.28,68.16,68.26,11493.0,59.4531,59.5054,59.4008,59.4879,11493.0
2021-02-01 14:55:00,68.27,68.28,68.09,68.17,8802.0,59.4967,59.5054,59.3398,59.4095,8802.0
2021-02-01 15:00:00,68.17,68.29,68.15,68.24,9722.0,59.4095,59.5141,59.3921,59.4705,9722.0
2021-02-01 15:05:00,68.21,68.22,68.08,68.14,4400.0,59.4444,59.4531,59.3311,59.3834,4400.0
2021-02-01 15:10:00,68.15,68.17,68.05,68.13,8794.0,59.3921,59.4095,59.3049,59.3746,8794.0
2021-02-01 15:15:00,68.13,68.23,68.13,68.22,8205.0,59.3746,59.4618,59.3746,59.4531,8205.0
2021-02-01 15:20:00,68.25,68.34,68.19,68.23,5749.0,59.4792,59.5577,59.4269,59.4618,5749.0
2021-02-01 15:25:00,68.23,68.27,68.15,68.15,11753.0,59.4618,59.4967,59.3921,59.3921,11753.0
2021-02-01 15:30:00,68.14,68.22,68.09,68.22,14791.0,59.3834,59.4531,59.3398,59.4531,14791.0
2021-02-01 15:35:00,68.23,68.5,68.18,68.5,17880.0,59.4618,59.6971,59.4182,59.6971,17880.0
2021-02-01 15:40:00,68.47,68.5,68.32,68.4,19570.0,59.671,59.6971,59.5402,59.6099,19570.0
2021-02-01 15:45:00,68.39,68.46,68.35,68.46,27423.0,59.6012,59.6622,59.5664,59.6622,27423.0
2021-02-01 15:50:00,68.46,68.7,68.36,68.68,71384.0,59.6622,59.8714,59.5751,59.854,71384.0
2021-02-01 15:55:00,68.69,68.72,68.54,68.66,108429.0,59.8627,59.8888,59.732,59.8365,108429.0
2021-02-02 09:30:00,68.32,68.87,67.93,68.2,41727.0,59.5402,60.0195,59.2003,59.4356,41727.0
2021-02-02 09:35:00,68.21,68.61,68.04,68.52,11189.0,59.4444,59.793,59.2962,59.7145,11189.0
2021-02-02 09:40:00,68.52,69.12,68.42,69.12,10932.0,59.7145,60.2374,59.6274,60.2374,10932.0
2021-02-02 09:45:00,69.06,69.43,68.68,68.8,18912.0,60.1851,60.5076,59.854,59.9585,18912.0
2021-02-02 09:50:00,68.65,68.77,68.22,68.25,9014.0,59.8278,59.9324,59.4531,59.4792,9014.0
2021-02-02 09:55:00,68.34,68.45,67.95,68.06,21183.0,59.5577,59.6535,59.2178,59.3136,21183.0
2021-02-02 10:00:00,68.09,68.09,67.67,68.0,26971.0,59.3398,59.3398,58.9738,59.2614,26971.0
2021-02-02 10:05:00,68.0,68.45,68.0,68.44,18691.0,59.2614,59.6535,59.2614,59.6448,18691.0
2021-02-02 10:10:00,68.41,68.45,68.08,68.26,17947.0,59.6187,59.6535,59.3311,59.4879,17947.0
2021-02-02 10:15:00,68.26,68.42,68.19,68.34,11176.0,59.4879,59.6274,59.4269,59.5577,11176.0
2021-02-02 10:20:00,68.34,68.38,68.15,68.24,9436.0,59.5577,59.5925,59.3921,59.4705,9436.0
2021-02-02 10:25:00,68.17,68.3,68.03,68.03,14506.0,59.4095,59.5228,59.2875,59.2875,14506.0
2021-02-02 10:30:00,68.06,68.07,67.82,67.99,14250.0,59.3136,59.3224,59.1045,59.2526,14250.0
2021-02-02 10:35:00,68.02,68.69,68.02,68.64,23930.0,59.2788,59.8627,59.2788,59.8191,23930.0
2021-02-02 10:40:00,68.69,69.12,68.69,68.99,10527.0,59.8627,60.2374,59.8627,60.1241,10527.0
2021-02-02 10:45:00,68.9,68.92,68.5,68.5,17508.0,60.0457,60.0631,59.6971,59.6971,17508.0
2021-02-02 10:50:00,68.5,68.82,68.5,68.82,5901.0,59.6971,59.976,59.6971,59.976,5901.0
2021-02-02 10:55:00,68.81,68.88,68.69,68.78,8452.0,59.9673,60.0283,59.8627,59.9411,8452.0
2021-02-02 11:00:00,68.73,69.1,68.59,69.04,14035.0,59.8975,60.22,59.7755,60.1677,14035.0
2021-02-02 11:05:00,69.07,69.25,69.06,69.1,6278.0,60.1938,60.3507,60.1851,60.22,6278.0
2021-02-02 11:10:00,69.17,69.31,69.0,69.31,8587.0,60.281,60.403,60.1328,60.403,8587.0
2021-02-02 11:15:00,69.26,69.43,69.21,69.42,7414.0,60.3594,60.5076,60.3159,60.4989,7414.0
2021-02-02 11:20:00,69.43,69.47,69.22,69.29,7304.0,60.5076,60.5424,60.3246,60.3856,7304.0
2021-02-02 11:25:00,69.29,69.54,69.2,69.5,6890.0,60.3856,60.6034,60.3071,60.5686,6890.0
2021-02-02 11:30:00,69.51,69.69,69.46,69.51,12734.0,60.5773,60.7342,60.5337,60.5773,12734.0
2021-02-02 11:35:00,69.42,69.52,69.34,69.51,5039.0,60.4989,60.586,60.4291,60.5773,5039.0
2021-02-02 11:40:00,69.51,69.63,69.49,69.55,3066.0,60.5773,60.6819,60.5599,60.6122,3066.0
2021-02-02 11:45:00,69.56,69.56,69.35,69.37,4100.0,60.6209,60.6209,60.4379,60.4553,4100.0
2021-02-02 11:50:00,69.44,69.44,69.29,69.4,5679.0,60.5163,60.5163,60.3856,60.4814,5679.0
2021-02-02 11:55:00,69.38,69.4,69.27,69.4,4749.0,60.464,60.4814,60.3681,60.4814,4749.0
2021-02-02 12:00:00,69.39,69.55,69.38,69.5,8764.0,60.4727,60.6122,60.464,60.5686,8764.0
2021-02-02 12:05:00,69.54,69.76,69.49,69.69,28012.0,60.6034,60.7952,60.5599,60.7342,28012.0
2021-02-02 12:10:00,69.66,69.77,69.57,69.67,3779.0,60.708,60.8039,60.6296,60.7167,3779.0
2021-02-02 12:15:00,69.67,69.67,69.57,69.61,13878.0,60.7167,60.7167,60.6296,60.6644,13878.0
2021-02-02 12:20:00,69.61,69.73,69.57,69.69,20496.0,60.6644,60.769,60.6296,60.7342,20496.0
2021-02-02 12:25:00,69.67,69.95,69.64,69.91,15345.0,60.7167,60.9608,60.6906,60.9259,15345.0
2021-02-02 12:30:00,69.94,70.13,69.91,70.08,15052.0,60.952,61.1176,60.9259,61.0741,15052.0
2021-02-02 12:35:00,70.06,70.19,70.02,70.06,7846.0,61.0566,61.1699,61.0218,61.0566,7846.0
2021-02-02 12:40:00,70.06,70.18,69.98,70.17,7644.0,61.0566,61.1612,60.9869,61.1525,7644.0
2021-02-02 12:45:00,70.16,70.16,69.94,70.01,13513.0,61.1438,61.1438,60.952,61.013,13513.0
2021-02-02 12:50:00,70.03,70.08,70.01,70.05,9264.0,61.0305,61.0741,61.013,61.0479,9264.0
2021-02-02 12:55:00,70.02,70.19,69.94,69.94,29336.0,61.0218,61.1699,60.952,60.952,29336.0
2021-02-02 13:00:00,69.92,69.92,69.69,69.7,4171.0,60.9346,60.9346,60.7342,60.7429,4171.0
2021-02-02 13:05:00,69.7,69.7,69.59,69.63,6251.0,60.7429,60.7429,60.647,60.6819,6251.0
2021-02-02 13:10:00,69.65,69.7,69.63,69.63,10243.0,60.6993,60.7429,60.6819,60.6819,10243.0
2021-02-02 13:15:00,69.62,69.67,69.43,69.45,4666.0,60.6732,60.7167,60.5076,60.525,4666.0
2021-02-02 13:20:00,69.47,69.5,69.39,69.42,3189.0,60.5424,60.5686,60.4727,60.4989,3189.0
2021-02-02 13:25:00,69.43,69.68,69.43,69.68,3800.0,60.5076,60.7255,60.5076,60.7255,3800.0
2021-02-02 13:30:00,69.78,69.91,69.69,69.84,8028.0,60.8126,60.9259,60.7342,60.8649,8028.0
2021-02-02 13:35:00,69.84,69.84,69.7,69.79,5289.0,60.8649,60.8649,60.7429,60.8213,5289.0
2021-02-02 13:40:00,69.78,69.82,69.77,69.8,3873.0,60.8126,60.8475,60.8039,60.83,3873.0
2021-02-02 13:45:00,69.83,69.83,69.75,69.79,4696.0,60.8562,60.8562,60.7865,60.8213,4696.0
2021-02-02 13:50:00,69.79,69.83,69.57,69.59,4670.0,60.8213,60.8562,60.6296,60.647,4670.0
2021-02-02 13:55:00,69.62,69.82,69.62,69.73,3520.0,60.6732,60.8475,60.6732,60.769,3520.0
2021-02-02 14:00:00,69.74,69.8,69.72,69.72,3851.0,60.7777,60.83,60.7603,60.7603,3851.0
2021-02-02 14:05:00,69.74,69.75,69.7,69.73,4202.0,60.7777,60.7865,60.7429,60.769,4202.0
2021-02-02 14:10:00,69.75,69.78,69.65,69.7,9072.0,60.7865,60.8126,60.6993,60.7429,9072.0
2021-02-02 14:15:00,69.69,69.82,69.68,69.81,3501.0,60.7342,60.8475,60.7255,60.8387,3501.0
2021-02-02 14:20:00,69.83,69.83,69.53,69.53,6010.0,60.8562,60.8562,60.5947,60.5947,6010.0
2021-02-02 14:25:00,69.56,69.75,69.56,69.75,4027.0,60.6209,60.7865,60.6209,60.7865,4027.0
2021-02-02 14:30:00,69.78,70.05,69.74,70.0,18514.0,60.8126,61.0479,60.7777,61.0043,18514.0
2021-02-02 14:35:00,70.01,70.05,69.97,70.05,9866.0,61.013,61.0479,60.9782,61.0479,9866.0
2021-02-02 14:40:00,70.03,70.27,70.02,70.16,15271.0,61.0305,61.2396,61.0218,61.1438,15271.0
2021-02-02 14:45:00,70.16,70.33,70.13,70.27,20802.0,61.1438,61.2919,61.1176,61.2396,20802.0
2021-02-02 14:50:00,70.26,70.28,70.14,70.18,8230.0,61.2309,61.2483,61.1263,61.1612,8230.0
2021-02-02 14:55:00,70.23,70.34,70.13,70.14,19547.0,61.2048,61.3006,61.1176,61.1263,19547.0
2021-02-02 15:00:00,70.1,70.15,70.05,70.09,11565.0,61.0915,61.1351,61.0479,61.0828,11565.0
2021-02-02 15:05:00,70.08,70.14,70.06,70.07,9451.0,61.0741,61.1263,61.0566,61.0653,9451.0
2021-02-02 15:10:00,70.08,70.13,69.94,69.94,15485.0,61.0741,61.1176,60.952,60.952,15485.0
2021-02-02 15:15:00,69.95,70.01,69.89,69.98,14919.0,60.9608,61.013,60.9085,60.9869,14919.0
2021-02-02 15:20:00,69.98,69.99,69.89,69.89,12191.0,60.9869,60.9956,60.9085,60.9085,12191.0
2021-02-02 15:25:00,69.87,69.93,69.76,69.77,32366.0,60.891,60.9433,60.7952,60.8039,32366.0
2021-02-02 15:30:00,69.79,70.09,69.79,70.08,34420.0,60.8213,61.0828,60.8213,61.0741,34420.0
2021-02-02 15:35:00,70.09,70.17,69.94,69.95,18884.0,61.0828,61.1525,60.952,60.9608,18884.0
2021-02-02 15:40:00,69.93,70.05,69.88,69.95,24676.0,60.9433,61.0479,60.8998,60.9608,24676.0
2021-02-02 15:45:00,69.94,70.03,69.81,69.85,37868.0,60.952,61.0305,60.8387,60.8736,37868.0
2021-02-02 15:50:00,69.87,69.91,69.76,69.88,67629.0,60.891,60.9259,60.7952,60.8998,67629.0
2021-02-02 15:55:00,69.87,70.13,69.86,70.07,151712.0,60.891,61.1176,60.8823,61.0653,151712.0
2021-02-03 09:30:00,70.58,70.92,70.1,70.69,35210.0,61.5098,61.8061,61.0915,61.6057,35210.0
2021-02-03 09:35:00,70.77,70.84,70.24,70.4,25720.0,61.6754,61.7364,61.2135,61.3529,25720.0
2021-02-03 09:40:00,70.41,70.72,70.15,70.18,68169.0,61.3616,61.6318,61.1351,61.1612,68169.0
2021-02-03 09:45:00,70.22,70.6,70.14,70.42,6149.0,61.1961,61.5272,61.1263,61.3704,6149.0
2021-02-03 09:50:00,70.4,70.46,70.2,70.38,3031.0,61.3529,61.4052,61.1786,61.3355,3031.0
2021-02-03 09:55:00,70.26,70.42,70.25,70.41,7894.0,61.2309,61.3704,61.2222,61.3616,7894.0
2021-02-03 10:00:00,70.41,70.51,70.12,70.38,16037.0,61.3616,61.4488,61.1089,61.3355,16037.0
2021-02-03 10:05:00,70.51,70.53,70.16,70.17,5920.0,61.4488,61.4662,61.1438,61.1525,5920.0
2021-02-03 10:10:00,70.22,70.24,69.98,70.1,17282.0,61.1961,61.2135,60.9869,61.0915,17282.0
2021-02-03 10:15:00,70.14,70.42,70.13,70.37,7397.0,61.1263,61.3704,61.1176,61.3268,7397.0
2021-02-03 10:20:00,70.44,70.51,70.25,70.3,4023.0,61.3878,61.4488,61.2222,61.2658,4023.0
2021-02-03 10:25:00,70.25,70.46,70.24,70.28,4942.0,61.2222,61.4052,61.2135,61.2483,4942.0
2021-02-03 10:30:00,70.28,70.51,70.15,70.51,11915.0,61.2483,61.4488,61.1351,61.4488,11915.0
2021-02-03 10:35:00,70.45,70.75,70.43,70.75,32560.0,61.3965,61.6579,61.3791,61.6579,32560.0
2021-02-03 10:40:00,70.77,71.13,70.77,71.1,5493.0,61.6754,61.9891,61.6754,61.963,5493.0
2021-02-03 10:45:00,71.05,71.35,71.04,71.35,4100.0,61.9194,62.1808,61.9107,62.1808,4100.0
2021-02-03 10:50:00,71.25,71.25,70.99,70.99,6491.0,62.0937,62.0937,61.8671,61.8671,6491.0
2021-02-03 10:55:00,71.0,71.17,70.86,71.16,13333.0,61.8758,62.024,61.7538,62.0153,13333.0
2021-02-03 11:00:00,71.17,71.25,71.0,71.05,11947.0,62.024,62.0937,61.8758,61.9194,11947.0
2021-02-03 11:05:00,71.05,71.32,70.99,71.32,29349.0,61.9194,62.1547,61.8671,62.1547,29349.0
2021-02-03 11:10:00,71.32,71.32,71.09,71.1,2847.0,62.1547,62.1547,61.9543,61.963,2847.0
2021-02-03 11:15:00,71.14,71.17,70.96,71.03,5645.0,61.9978,62.024,61.841,61.902,5645.0
2021-02-03 11:20:00,71.07,71.16,71.0,71.0,9546.0,61.9368,62.0153,61.8758,61.8758,9546.0
2021-02-03 11:25:00,71.0,71.0,70.85,70.94,3850.0,61.8758,61.8758,61.7451,61.8235,3850.0
2021-02-03 11:30:00,71.02,71.02,70.76,70.91,4196.0,61.8933,61.8933,61.6667,61.7974,4196.0
2021-02-03 11:35:00,70.9,71.02,70.79,71.01,2800.0,61.7887,61.8933,61.6928,61.8845,2800.0
2021-02-03 11:40:00,71.06,71.27,70.97,71.26,22133.0,61.9281,62.1111,61.8497,62.1024,22133.0
2021-02-03 11:45:00,71.24,71.43,71.24,71.4,3979.0,62.085,62.2506,62.085,62.2244,3979.0
2021-02-03 11:50:00,71.45,71.69,71.43,71.64,12346.0,62.268,62.4771,62.2506,62.4336,12346.0
2021-02-03 11:55:00,71.64,71.68,71.57,71.6,5517.0,62.4336,62.4684,62.3726,62.3987,5517.0
2021-02-03 12:00:00,71.62,71.62,71.32,71.35,5102.0,62.4161,62.4161,62.1547,62.1808,5102.0
2021-02-03 12:05:00,71.34,71.38,71.34,71.38,2000.0,62.1721,62.207,62.1721,62.207,2000.0
2021-02-03 12:10:00,71.38,71.45,71.33,71.34,5855.0,62.207,62.268,62.1634,62.1721,5855.0
2021-02-03 12:15:00,71.29,71.37,71.28,71.36,5134.0,62.1286,62.1983,62.1198,62.1896,5134.0
2021-02-03 12:20:00,71.39,71.4,71.23,71.23,2319.0,62.2157,62.2244,62.0763,62.0763,2319.0
2021-02-03 12:25:00,71.25,71.38,71.24,71.36,5721.0,62.0937,62.207,62.085,62.1896,5721.0
2021-02-03 12:30:00,71.36,71.42,71.26,71.31,3306.0,62.1896,62.2418,62.1024,62.146,3306.0
2021-02-03 12:35:00,71.32,71.35,71.32,71.33,5028.0,62.1547,62.1808,62.1547,62.1634,5028.0
2021-02-03 12:40:00,71.34,71.5,71.34,71.44,13327.0,62.1721,62.3116,62.1721,62.2593,13327.0
2021-02-03 12:45:00,71.46,71.78,71.46,71.78,7009.0,62.2767,62.5556,62.2767,62.5556,7009.0
2021-02-03 12:50:00,71.85,71.96,71.83,71.94,7874.0,62.6166,62.7125,62.5992,62.695,7874.0
2021-02-03 12:55:00,71.93,71.93,71.76,71.9,9004.0,62.6863,62.6863,62.5382,62.6602,9004.0
2021-02-03 13:00:00,71.9,71.91,71.79,71.84,3530.0,62.6602,62.6689,62.5643,62.6079,3530.0
2021-02-03 13:05:00,71.83,71.97,71.82,71.83,10948.0,62.5992,62.7212,62.5904,62.5992,10948.0
2021-02-03 13:10:00,71.82,71.88,71.76,71.88,4251.0,62.5904,62.6427,62.5382,62.6427,4251.0
2021-02-03 13:15:00,71.88,71.91,71.8,71.87,2988.0,62.6427,62.6689,62.573,62.634,2988.0
2021-02-03 13:20:00,71.83,71.84,71.76,71.81,920.0,62.5992,62.6079,62.5382,62.5817,920.0
2021-02-03 13:25:00,71.77,71.84,71.75,71.84,6118.0,62.5469,62.6079,62.5294,62.6079,6118.0
2021-02-03 13:30:00,71.88,71.91,71.85,71.88,3193.0,62.6427,62.6689,62.6166,62.6427,3193.0
2021-02-03 13:35:00,71.89,71.99,71.89,71.97,4801.0,62.6514,62.7386,62.6514,62.7212,4801.0
2021-02-03 13:40:00,71.97,72.03,71.88,71.88,15410.0,62.7212,62.7735,62.6427,62.6427,15410.0
2021-02-03 13:45:00,71.86,71.86,71.62,71.7,6911.0,62.6253,62.6253,62.4161,62.4859,6911.0
2021-02-03 13:50:00,71.67,71.87,71.64,71.87,4346.0,62.4597,62.634,62.4336,62.634,4346.0
2021-02-03 13:55:00,71.91,71.99,71.87,71.88,3355.0,62.6689,62.7386,62.634,62.6427,3355.0
2021-02-03 14:00:00,71.87,71.98,71.82,71.92,4285.0,62.634,62.7299,62.5904,62.6776,4285.0
2021-02-03 14:05:00,71.89,71.89,71.83,71.84,2863.0,62.6514,62.6514,62.5992,62.6079,2863.0
2021-02-03 14:10:00,71.82,71.87,71.81,71.87,2294.0,62.5904,62.634,62.5817,62.634,2294.0
2021-02-03 14:15:00,71.86,71.86,71.72,71.81,4386.0,62.6253,62.6253,62.5033,62.5817,4386.0
2021-02-03 14:20:00,71.87,71.91,71.81,71.87,1958.0,62.634,62.6689,62.5817,62.634,1958.0
2021-02-03 14:25:00,71.87,71.95,71.85,71.93,19882.0,62.634,62.7037,62.6166,62.6863,19882.0
2021-02-03 14:30:00,71.94,71.97,71.8,71.81,5380.0,62.695,62.7212,62.573,62.5817,5380.0
2021-02-03 14:35:00,71.81,71.82,71.72,71.73,4186.0,62.5817,62.5904,62.5033,62.512,4186.0
2021-02-03 14:40:00,71.71,71.88,71.71,71.88,12076.0,62.4946,62.6427,62.4946,62.6427,12076.0
2021-02-03 14:45:00,71.9,71.91,71.79,71.9,7793.0,62.6602,62.6689,62.5643,62.6602,7793.0
2021-02-03 14:50:00,71.89,71.9,71.76,71.88,10080.0,62.6514,62.6602,62.5382,62.6427,10080.0
2021-02-03 14:55:00,71.88,71.96,71.83,71.96,25603.0,62.6427,62.7125,62.5992,62.7125,25603.0
2021-02-03 15:00:00,71.94,72.05,71.83,71.9,9347.0,62.695,62.7909,62.5992,62.6602,9347.0
2021-02-03 15:05:00,71.89,71.99,71.87,71.94,5232.0,62.6514,62.7386,62.634,62.695,5232.0
2021-02-03 15:10:00,71.95,71.95,71.78,71.81,6405.0,62.7037,62.7037,62.5556,62.5817,6405.0
2021-02-03 15:15:00,71.84,71.9,71.83,71.86,4650.0,62.6079,62.6602,62.5992,62.6253,4650.0
2021-02-03 15:20:00,71.84,72.04,71.8,72.04,12472.0,62.6079,62.7822,62.573,62.7822,12472.0
2021-02-03 15:25:00,72.0,72.06,71.88,71.93,10275.0,62.7473,62.7996,62.6427,62.6863,10275.0
2021-02-03 15:30:00,71.94,72.07,71.93,72.06,10392.0,62.695,62.8083,62.6863,62.7996,10392.0
2021-02-03 15:35:00,72.06,72.08,71.99,72.01,31080.0,62.7996,62.817,62.7386,62.756,31080.0
2021-02-03 15:40:00,72.01,72.22,71.99,72.09,17166.0,62.756,62.939,62.7386,62.8257,17166.0
2021-02-03 15:45:00,72.08,72.11,72.03,72.04,18214.0,62.817,62.8432,62.7735,62.7822,18214.0
2021-02-03 15:50:00,72.08,72.17,72.0,72.11,29396.0,62.817,62.8955,62.7473,62.8432,29396.0
2021-02-03 15:55:00,72.1,72.33,72.08,72.31,118063.0,62.8345,63.0349,62.817,63.0175,118063.0
2021-02-04 09:30:00,73.0,73.73,72.88,73.63,45705.0,63.6188,64.255,63.5142,64.1678,45705.0
2021-02-04 09:35:00,73.66,74.03,73.58,73.95,40368.0,64.194,64.5164,64.1243,64.4467,40368.0
2021-02-04 09:40:00,73.99,74.36,73.91,74.3,21389.0,64.4816,64.804,64.4119,64.7517,21389.0
2021-02-04 09:45:00,74.22,74.6,74.12,74.56,102367.0,64.682,65.0132,64.5949,64.9783,102367.0
2021-02-04 09:50:00,74.6,74.6,73.65,73.65,40943.0,65.0132,65.0132,64.1853,64.1853,40943.0
2021-02-04 09:55:00,73.65,73.65,72.9,73.03,20543.0,64.1853,64.1853,63.5317,63.6449,20543.0
2021-02-04 10:00:00,73.18,73.34,72.97,73.1,10300.0,63.7757,63.9151,63.5927,63.706,10300.0
2021-02-04 10:05:00,73.2,73.57,73.2,73.52,16409.0,63.7931,64.1156,63.7931,64.072,16409.0
2021-02-04 10:10:00,73.51,73.73,73.38,73.44,18199.0,64.0633,64.255,63.95,64.0023,18199.0
2021-02-04 10:15:00,73.47,73.53,73.17,73.39,23162.0,64.0284,64.0807,63.767,63.9587,23162.0
2021-02-04 10:20:00,73.39,73.68,73.38,73.39,19961.0,63.9587,64.2114,63.95,63.9587,19961.0
2021-02-04 10:25:00,73.37,73.54,73.34,73.5,13792.0,63.9413,64.0894,63.9151,64.0545,13792.0
2021-02-04 10:30:00,73.5,73.79,73.5,73.66,41365.0,64.0545,64.3073,64.0545,64.194,41365.0
2021-02-04 10:35:00,73.7,74.0,73.41,73.48,47415.0,64.2288,64.4903,63.9761,64.0371,47415.0
2021-02-04 10:40:00,73.46,73.51,73.13,73.24,17324.0,64.0197,64.0633,63.7321,63.828,17324.0
2021-02-04 10:45:00,73.21,73.51,73.17,73.44,25498.0,63.8018,64.0633,63.767,64.0023,25498.0
2021-02-04 10:50:00,73.5,73.63,73.41,73.58,35685.0,64.0545,64.1678,63.9761,64.1243,35685.0
2021-02-04 10:55:00,73.58,73.58,73.41,73.42,5816.0,64.1243,64.1243,63.9761,63.9848,5816.0
2021-02-04 11:00:00,73.45,73.58,73.35,73.55,5073.0,64.011,64.1243,63.9238,64.0981,5073.0
2021-02-04 11:05:00,73.61,73.62,73.34,73.39,7450.0,64.1504,64.1591,63.9151,63.9587,7450.0
2021-02-04 11:10:00,73.34,73.42,73.06,73.15,9103.0,63.9151,63.9848,63.6711,63.7495,9103.0
2021-02-04 11:15:00,73.19,73.19,73.08,73.15,19568.0,63.7844,63.7844,63.6885,63.7495,19568.0
2021-02-04 11:20:00,73.18,73.4,73.18,73.26,16622.0,63.7757,63.9674,63.7757,63.8454,16622.0
2021-02-04 11:25:00,73.28,73.35,73.2,73.31,8662.0,63.8628,63.9238,63.7931,63.889,8662.0
2021-02-04 11:30:00,73.33,73.41,73.26,73.34,8781.0,63.9064,63.9761,63.8454,63.9151,8781.0
2021-02-04 11:35:00,73.34,73.36,73.23,73.23,3402.0,63.9151,63.9325,63.8192,63.8192,3402.0
2021-02-04 11:40:00,73.2,73.3,73.11,73.14,8876.0,63.7931,63.8802,63.7147,63.7408,8876.0
2021-02-04 11:45:00,73.12,73.21,72.91,73.0,13144.0,63.7234,63.8018,63.5404,63.6188,13144.0
2021-02-04 11:50:00,73.0,73.1,72.92,73.01,4865.0,63.6188,63.706,63.5491,63.6275,4865.0
2021-02-04 11:55:00,73.03,73.18,72.97,73.06,12721.0,63.6449,63.7757,63.5927,63.6711,12721.0
2021-02-04 12:00:00,73.07,73.18,73.02,73.18,6651.0,63.6798,63.7757,63.6362,63.7757,6651.0
2021-02-04 12:05:00,73.17,73.52,73.16,73.44,23076.0,63.767,64.072,63.7582,64.0023,23076.0
2021-02-04 12:10:00,73.44,73.47,73.36,73.43,7334.0,64.0023,64.0284,63.9325,63.9935,7334.0
2021-02-04 12:15:00,73.46,73.78,73.4,73.77,27344.0,64.0197,64.2986,63.9674,64.2898,27344.0
2021-02-04 12:20:00,73.75,73.88,73.75,73.76,8767.0,64.2724,64.3857,64.2724,64.2811,8767.0
2021-02-04 12:25:00,73.77,73.82,73.75,73.75,16716.0,64.2898,64.3334,64.2724,64.2724,16716.0
2021-02-04 12:30:00,73.77,73.77,73.44,73.57,38641.0,64.2898,64.2898,64.0023,64.1156,38641.0
2021-02-04 12:35:00,73.54,73.74,73.54,73.58,7346.0,64.0894,64.2637,64.0894,64.1243,7346.0
2021-02-04 12:40:00,73.49,73.59,73.45,73.53,3190.0,64.0458,64.133,64.011,64.0807,3190.0
2021-02-04 12:45:00,73.53,73.55,73.41,73.41,3701.0,64.0807,64.0981,63.9761,63.9761,3701.0
2021-02-04 12:50:00,73.44,73.5,73.35,73.35,8749.0,64.0023,64.0545,63.9238,63.9238,8749.0
2021-02-04 12:55:00,73.37,73.4,73.26,73.26,4950.0,63.9413,63.9674,63.8454,63.8454,4950.0
2021-02-04 13:00:00,73.26,73.37,73.26,73.37,5542.0,63.8454,63.9413,63.8454,63.9413,5542.0
2021-02-04 13:05:00,73.34,73.35,73.28,73.28,3000.0,63.9151,63.9238,63.8628,63.8628,3000.0
2021-02-04 13:10:00,73.3,73.39,73.27,73.39,8679.0,63.8802,63.9587,63.8541,63.9587,8679.0
2021-02-04 13:15:00,73.4,73.48,73.4,73.47,3162.0,63.9674,64.0371,63.9674,64.0284,3162.0
2021-02-04 13:20:00,73.44,73.49,73.37,73.42,3904.0,64.0023,64.0458,63.9413,63.9848,3904.0
2021-02-04 13:25:00,73.44,73.47,73.36,73.44,4325.0,64.0023,64.0284,63.9325,64.0023,4325.0
2021-02-04 13:30:00,73.46,73.53,73.46,73.5,4723.0,64.0197,64.0807,64.0197,64.0545,4723.0
2021-02-04 13:35:00,73.49,73.65,73.49,73.64,6180.0,64.0458,64.1853,64.0458,64.1766,6180.0
2021-02-04 13:40:00,73.65,73.68,73.54,73.55,2712.0,64.1853,64.2114,64.0894,64.0981,2712.0
2021-02-04 13:45:00,73.53,73.64,73.53,73.64,2668.0,64.0807,64.1766,64.0807,64.1766,2668.0
2021-02-04 13:50:00,73.61,73.68,73.6,73.6,4383.0,64.1504,64.2114,64.1417,64.1417,4383.0
2021-02-04 13:55:00,73.64,73.71,73.64,73.67,6974.0,64.1766,64.2376,64.1766,64.2027,6974.0
2021-02-04 14:00:00,73.72,73.77,73.66,73.73,3058.0,64.2463,64.2898,64.194,64.255,3058.0
2021-02-04 14:05:00,73.73,73.84,73.66,73.66,10636.0,64.255,64.3509,64.194,64.194,10636.0
2021-02-04 14:10:00,73.7,73.73,73.58,73.65,3796.0,64.2288,64.255,64.1243,64.1853,3796.0
2021-02-04 14:15:00,73.59,73.68,73.59,73.65,3744.0,64.133,64.2114,64.133,64.1853,3744.0
2021-02-04 14:20:00,73.65,73.72,73.64,73.7,4959.0,64.1853,64.2463,64.1766,64.2288,4959.0
2021-02-04 14:25:00,73.7,73.82,73.66,73.82,12714.0,64.2288,64.3334,64.194,64.3334,12714.0
2021-02-04 14:30:00,73.83,74.0,73.83,73.97,6870.0,64.3421,64.4903,64.3421,64.4641,6870.0
2021-02-04 14:35:00,73.97,74.01,73.94,73.96,4795.0,64.4641,64.499,64.438,64.4554,4795.0
2021-02-04 14:40:00,73.97,74.0,73.86,73.94,7897.0,64.4641,64.4903,64.3683,64.438,7897.0
2021-02-04 14:45:00,73.93,74.01,73.92,73.95,8732.0,64.4293,64.499,64.4206,64.4467,8732.0
2021-02-04 14:50:00,73.98,73.99,73.9,73.94,7358.0,64.4729,64.4816,64.4031,64.438,7358.0
2021-02-04 14:55:00,73.93,74.0,73.93,73.94,8541.0,64.4293,64.4903,64.4293,64.438,8541.0
2021-02-04 15:00:00,73.96,74.18,73.9,74.18,15269.0,64.4554,64.6472,64.4031,64.6472,15269.0
2021-02-04 15:05:00,74.22,74.27,74.14,74.15,6854.0,64.682,64.7256,64.6123,64.621,6854.0
2021-02-04 15:10:00,74.15,74.24,74.15,74.24,5414.0,64.621,64.6995,64.621,64.6995,5414.0
2021-02-04 15:15:00,74.24,74.31,74.09,74.09,11287.0,64.6995,64.7605,64.5687,64.5687,11287.0
2021-02-04 15:20:00,74.09,74.12,73.92,73.92,10568.0,64.5687,64.5949,64.4206,64.4206,10568.0
2021-02-04 15:25:00,73.92,73.98,73.86,73.9,8203.0,64.4206,64.4729,64.3683,64.4031,8203.0
2021-02-04 15:30:00,73.89,73.93,73.68,73.68,10190.0,64.3944,64.4293,64.2114,64.2114,10190.0
2021-02-04 15:35:00,73.7,73.72,73.58,73.63,15862.0,64.2288,64.2463,64.1243,64.1678,15862.0
2021-02-04 15:40:00,73.63,73.8,73.63,73.77,18078.0,64.1678,64.316,64.1678,64.2898,18078.0
2021-02-04 15:45:00,73.78,73.93,73.72,73.92,36042.0,64.2986,64.4293,64.2463,64.4206,36042.0
2021-02-04 15:50:00,73.93,74.05,73.9,74.05,48537.0,64.4293,64.5339,64.4031,64.5339,48537.0
2021-02-04 15:55:00,74.05,74.12,73.97,74.08,151420.0,64.5339,64.5949,64.4641,64.56,151420.0
2021-02-05 09:30:00,74.12,74.66,73.66,74.04,23920.0,64.5949,65.0655,64.194,64.5252,23920.0
2021-02-05 09:35:00,73.65,73.81,73.24,73.51,26980.0,64.1853,64.3247,63.828,64.0633,26980.0
2021-02-05 09:40:00,73.52,74.01,73.5,73.92,9278.0,64.072,64.499,64.0545,64.4206,9278.0
2021-02-05 09:45:00,73.8,73.9,73.39,73.59,21174.0,64.316,64.4031,63.9587,64.133,21174.0
2021-02-05 09:50:00,73.64,74.12,73.59,73.91,8693.0,64.1766,64.5949,64.133,64.4119,8693.0
2021-02-05 09:55:00,73.96,74.0,73.76,73.87,5300.0,64.4554,64.4903,64.2811,64.377,5300.0
2021-02-05 10:00:00,73.99,74.34,73.8,74.34,13799.0,64.4816,64.7866,64.316,64.7866,13799.0
2021-02-05 10:05:00,74.33,74.56,74.25,74.37,14033.0,64.7779,64.9783,64.7082,64.8127,14033.0
2021-02-05 10:10:00,74.35,74.35,73.94,73.94,8231.0,64.7953,64.7953,64.438,64.438,8231.0
2021-02-05 10:15:00,73.97,74.13,73.88,74.0,9622.0,64.4641,64.6036,64.3857,64.4903,9622.0
2021-02-05 10:20:00,73.95,73.95,73.86,73.87,7059.0,64.4467,64.4467,64.3683,64.377,7059.0
2021-02-05 10:25:00,73.93,74.39,73.93,74.3,6926.0,64.4293,64.8302,64.4293,64.7517,6926.0
2021-02-05 10:30:00,74.33,74.62,74.33,74.61,8976.0,64.7779,65.0306,64.7779,65.0219,8976.0
2021-02-05 10:35:00,74.56,74.79,74.52,74.77,10468.0,64.9783,65.1788,64.9435,65.1613,10468.0
2021-02-05 10:40:00,74.75,74.87,74.5,74.87,5024.0,65.1439,65.2485,64.926,65.2485,5024.0
2021-02-05 10:45:00,74.78,74.82,74.61,74.8,4909.0,65.1701,65.2049,65.0219,65.1875,4909.0
2021-02-05 10:50:00,74.77,74.88,74.77,74.84,2205.0,65.1613,65.2572,65.1613,65.2223,2205.0
2021-02-05 10:55:00,74.81,74.89,74.76,74.76,6508.0,65.1962,65.2659,65.1526,65.1526,6508.0
2021-02-05 11:00:00,74.72,74.72,74.55,74.63,7284.0,65.1178,65.1178,64.9696,65.0393,7284.0
2021-02-05 11:05:00,74.67,74.75,74.54,74.58,7914.0,65.0742,65.1439,64.9609,64.9958,7914.0
2021-02-05 11:10:00,74.56,74.62,74.4,74.43,5270.0,64.9783,65.0306,64.8389,64.865,5270.0
2021-02-05 11:15:00,74.44,74.52,74.33,74.37,6594.0,64.8737,64.9435,64.7779,64.8127,6594.0
2021-02-05 11:20:00,74.36,74.56,74.36,74.45,3733.0,64.804,64.9783,64.804,64.8825,3733.0
2021-02-05 11:25:00,74.47,74.7,74.44,74.7,4021.0,64.8999,65.1003,64.8737,65.1003,4021.0
2021-02-05 11:30:00,74.62,74.68,74.53,74.68,8369.0,65.0306,65.0829,64.9522,65.0829,8369.0
2021-02-05 11:35:00,74.64,74.71,74.5,74.5,6251.0,65.048,65.1091,64.926,64.926,6251.0
2021-02-05 11:40:00,74.57,74.59,74.45,74.45,7047.0,64.987,65.0045,64.8825,64.8825,7047.0
2021-02-05 11:45:00,74.5,74.68,74.5,74.68,5327.0,64.926,65.0829,64.926,65.0829,5327.0
2021-02-05 11:50:00,74.69,74.76,74.6,74.6,7168.0,65.0916,65.1526,65.0132,65.0132,7168.0
2021-02-05 11:55:00,74.59,74.67,74.56,74.56,5287.0,65.0045,65.0742,64.9783,64.9783,5287.0
2021-02-05 12:00:00,74.58,74.63,74.51,74.62,7510.0,64.9958,65.0393,64.9348,65.0306,7510.0
2021-02-05 12:05:00,74.65,74.7,74.62,74.7,4902.0,65.0568,65.1003,65.0306,65.1003,4902.0
2021-02-05 12:10:00,74.67,74.76,74.61,74.76,7502.0,65.0742,65.1526,65.0219,65.1526,7502.0
2021-02-05 12:15:00,74.74,74.79,74.67,74.78,3900.0,65.1352,65.1788,65.0742,65.1701,3900.0
2021-02-05 12:20:00,74.78,74.9,74.78,74.9,10470.0,65.1701,65.2746,65.1701,65.2746,10470.0
2021-02-05 12:25:00,74.91,75.06,74.85,75.0,29450.0,65.2833,65.4141,65.2311,65.3618,29450.0
2021-02-05 12:30:00,75.0,75.04,74.91,75.0,7620.0,65.3618,65.3966,65.2833,65.3618,7620.0
2021-02-05 12:35:00,75.02,75.08,74.98,75.08,2503.0,65.3792,65.4315,65.3444,65.4315,2503.0
2021-02-05 12:40:00,75.09,75.09,74.97,75.08,5189.0,65.4402,65.4402,65.3356,65.4315,5189.0
2021-02-05 12:45:00,75.08,75.08,74.94,74.98,6186.0,65.4315,65.4315,65.3095,65.3444,6186.0
2021-02-05 12:50:00,74.98,75.01,74.84,74.84,6157.0,65.3444,65.3705,65.2223,65.2223,6157.0
2021-02-05 12:55:00,74.87,75.01,74.82,75.01,5333.0,65.2485,65.3705,65.2049,65.3705,5333.0
2021-02-05 13:00:00,75.02,75.03,74.97,75.01,4055.0,65.3792,65.3879,65.3356,65.3705,4055.0
2021-02-05 13:05:00,75.01,75.01,74.84,74.91,14728.0,65.3705,65.3705,65.2223,65.2833,14728.0
2021-02-05 13:10:00,74.91,75.04,74.9,75.0,8049.0,65.2833,65.3966,65.2746,65.3618,8049.0
2021-02-05 13:15:00,75.0,75.05,74.98,75.03,6024.0,65.3618,65.4054,65.3444,65.3879,6024.0
2021-02-05 13:20:00,75.02,75.03,74.95,75.0,10180.0,65.3792,65.3879,65.3182,65.3618,10180.0
2021-02-05 13:25:00,75.0,75.16,75.0,75.09,6853.0,65.3618,65.5012,65.3618,65.4402,6853.0
2021-02-05 13:30:00,75.05,75.05,74.84,74.92,9686.0,65.4054,65.4054,65.2223,65.2921,9686.0
2021-02-05 13:35:00,74.94,75.0,74.92,74.99,5056.0,65.3095,65.3618,65.2921,65.3531,5056.0
2021-02-05 13:40:00,75.0,75.04,74.96,75.03,6842.0,65.3618,65.3966,65.3269,65.3879,6842.0
2021-02-05 13:45:00,75.01,75.12,74.99,75.0,5619.0,65.3705,65.4664,65.3531,65.3618,5619.0
2021-02-05 13:50:00,74.99,75.11,74.99,75.11,4820.0,65.3531,65.4576,65.3531,65.4576,4820.0
2021-02-05 13:55:00,75.08,75.11,75.04,75.05,6337.0,65.4315,65.4576,65.3966,65.4054,6337.0
2021-02-05 14:00:00,75.05,75.05,74.91,75.02,6352.0,65.4054,65.4054,65.2833,65.3792,6352.0
2021-02-05 14:05:00,75.04,75.05,74.96,75.05,10149.0,65.3966,65.4054,65.3269,65.4054,10149.0
2021-02-05 14:10:00,75.07,75.25,75.07,75.25,5928.0,65.4228,65.5797,65.4228,65.5797,5928.0
2021-02-05 14:15:00,75.24,75.28,75.06,75.17,11348.0,65.5709,65.6058,65.4141,65.5099,11348.0
2021-02-05 14:20:00,75.17,75.18,75.03,75.11,5215.0,65.5099,65.5187,65.3879,65.4576,5215.0
2021-02-05 14:25:00,75.13,75.22,75.08,75.12,20689.0,65.4751,65.5535,65.4315,65.4664,20689.0
2021-02-05 14:30:00,75.11,75.2,75.11,75.13,12984.0,65.4576,65.5361,65.4576,65.4751,12984.0
2021-02-05 14:35:00,75.17,75.39,75.14,75.2,58920.0,65.5099,65.7017,65.4838,65.5361,58920.0
2021-02-05 14:40:00,75.21,75.26,75.17,75.2,27479.0,65.5448,65.5884,65.5099,65.5361,27479.0
2021-02-05 14:45:00,75.22,75.25,75.15,75.2,31512.0,65.5535,65.5797,65.4925,65.5361,31512.0
2021-02-05 14:50:00,75.21,75.27,75.11,75.2,5486.0,65.5448,65.5971,65.4576,65.5361,5486.0
2021-02-05 14:55:00,75.22,75.32,75.2,75.29,8246.0,65.5535,65.6407,65.5361,65.6145,8246.0
2021-02-05 15:00:00,75.31,75.41,75.29,75.4,21139.0,65.6319,65.7191,65.6145,65.7104,21139.0
2021-02-05 15:05:00,75.39,75.54,75.36,75.5,17815.0,65.7017,65.8324,65.6755,65.7975,17815.0
2021-02-05 15:10:00,75.5,75.66,75.2,75.63,41250.0,65.7975,65.937,65.5361,65.9108,41250.0
2021-02-05 15:15:00,75.63,75.71,75.58,75.68,33933.0,65.9108,65.9805,65.8672,65.9544,33933.0
2021-02-05 15:20:00,75.68,75.72,75.56,75.56,51671.0,65.9544,65.9893,65.8498,65.8498,51671.0
2021-02-05 15:25:00,75.56,75.56,75.25,75.41,19145.0,65.8498,65.8498,65.5797,65.7191,19145.0
2021-02-05 15:30:00,75.45,75.5,75.37,75.48,16762.0,65.754,65.7975,65.6842,65.7801,16762.0
2021-02-05 15:35:00,75.47,75.54,75.46,75.51,23560.0,65.7714,65.8324,65.7627,65.8062,23560.0
2021-02-05 15:40:00,75.52,75.73,75.49,75.7,31166.0,65.815,65.998,65.7888,65.9718,31166.0
2021-02-05 15:45:00,75.71,75.79,75.62,75.65,43110.0,65.9805,66.0503,65.9021,65.9283,43110.0
2021-02-05 15:50:00,75.65,75.71,75.5,75.53,45766.0,65.9283,65.9805,65.7975,65.8237,45766.0
2021-02-05 15:55:00,75.55,75.8,75.54,75.64,116672.0,65.8411,66.059,65.8324,65.9195,116672.0
2021-02-08 09:30:00,76.03,76.78,76.03,76.54,27528.0,66.2594,66.913,66.2594,66.7039,27528.0
2021-02-08 09:35:00,76.47,76.51,76.25,76.49,4260.0,66.6429,66.6777,66.4511,66.6603,4260.0
2021-02-08 09:40:00,76.66,76.88,76.26,76.7,7335.0,66.8085,67.0002,66.4599,66.8433,7335.0
2021-02-08 09:45:00,76.6,76.72,76.23,76.43,8661.0,66.7562,66.8607,66.4337,66.608,8661.0
2021-02-08 09:50:00,76.47,76.91,76.46,76.91,6056.0,66.6429,67.0263,66.6342,67.0263,6056.0
2021-02-08 09:55:00,76.99,77.28,76.98,76.98,21093.0,67.096,67.3488,67.0873,67.0873,21093.0
2021-02-08 10:00:00,76.92,76.95,76.69,76.81,8364.0,67.035,67.0612,66.8346,66.9392,8364.0
2021-02-08 10:05:00,76.89,77.01,76.87,77.0,11172.0,67.0089,67.1135,66.9915,67.1048,11172.0
2021-02-08 10:10:00,77.0,77.41,76.98,77.23,22058.0,67.1048,67.4621,67.0873,67.3052,22058.0
2021-02-08 10:15:00,77.2,77.31,77.08,77.13,11853.0,67.2791,67.3749,67.1745,67.2181,11853.0
2021-02-08 10:20:00,77.2,77.2,76.84,76.84,10310.0,67.2791,67.2791,66.9653,66.9653,10310.0
2021-02-08 10:25:00,76.84,77.17,76.8,77.17,5015.0,66.9653,67.2529,66.9305,67.2529,5015.0
2021-02-08 10:30:00,77.15,77.52,77.14,77.46,14725.0,67.2355,67.5579,67.2268,67.5056,14725.0
2021-02-08 10:35:00,77.35,77.43,77.28,77.38,5807.0,67.4098,67.4795,67.3488,67.4359,5807.0
2021-02-08 10:40:00,77.43,77.47,77.26,77.33,12512.0,67.4795,67.5144,67.3314,67.3924,12512.0
2021-02-08 10:45:00,77.28,77.44,77.23,77.43,7235.0,67.3488,67.4882,67.3052,67.4795,7235.0
2021-02-08 10:50:00,77.48,77.61,77.35,77.56,8709.0,67.5231,67.6364,67.4098,67.5928,8709.0
2021-02-08 10:55:00,77.6,77.63,77.32,77.33,6299.0,67.6277,67.6538,67.3836,67.3924,6299.0
2021-02-08 11:00:00,77.34,77.47,77.31,77.46,7710.0,67.4011,67.5144,67.3749,67.5056,7710.0
2021-02-08 11:05:00,77.49,77.56,77.47,77.56,5278.0,67.5318,67.5928,67.5144,67.5928,5278.0
2021-02-08 11:10:00,77.59,77.67,77.56,77.56,4661.0,67.6189,67.6887,67.5928,67.5928,4661.0
2021-02-08 11:15:00,77.62,77.66,77.33,77.5,7019.0,67.6451,67.6799,67.3924,67.5405,7019.0
2021-02-08 11:20:00,77.52,77.61,77.52,77.56,1510.0,67.5579,67.6364,67.5579,67.5928,1510.0
2021-02-08 11:25:00,77.56,77.56,77.4,77.45,8287.0,67.5928,67.5928,67.4534,67.4969,8287.0
2021-02-08 11:30:00,77.46,77.52,77.16,77.24,5892.0,67.5056,67.5579,67.2442,67.3139,5892.0
2021-02-08 11:35:00,77.19,77.29,77.16,77.27,5578.0,67.2703,67.3575,67.2442,67.3401,5578.0
2021-02-08 11:40:00,77.27,77.44,77.26,77.31,7981.0,67.3401,67.4882,67.3314,67.3749,7981.0
2021-02-08 11:45:00,77.37,77.62,77.23,77.62,11440.0,67.4272,67.6451,67.3052,67.6451,11440.0
2021-02-08 11:50:00,77.59,78.0,77.59,77.97,24471.0,67.6189,67.9763,67.6189,67.9501,24471.0
2021-02-08 11:55:00,77.95,77.96,77.7,77.75,14041.0,67.9327,67.9414,67.7148,67.7584,14041.0
2021-02-08 12:00:00,77.71,77.71,77.51,77.69,4229.0,67.7235,67.7235,67.5492,67.7061,4229.0
2021-02-08 12:05:00,77.56,77.69,77.56,77.56,4365.0,67.5928,67.7061,67.5928,67.5928,4365.0
2021-02-08 12:10:00,77.55,77.86,77.55,77.79,4835.0,67.5841,67.8542,67.5841,67.7932,4835.0
2021-02-08 12:15:00,77.84,78.04,77.78,77.93,6102.0,67.8368,68.0111,67.7845,67.9153,6102.0
2021-02-08 12:20:00,77.93,77.97,77.8,77.84,4612.0,67.9153,67.9501,67.802,67.8368,4612.0
2021-02-08 12:25:00,77.85,77.94,77.83,77.91,3891.0,67.8455,67.924,67.8281,67.8978,3891.0
2021-02-08 12:30:00,77.98,78.06,77.96,78.06,3600.0,67.9588,68.0285,67.9414,68.0285,3600.0
2021-02-08 12:35:00,78.04,78.07,78.0,78.05,8388.0,68.0111,68.0373,67.9763,68.0198,8388.0
2021-02-08 12:40:00,78.02,78.18,77.99,78.17,11206.0,67.9937,68.1331,67.9675,68.1244,11206.0
2021-02-08 12:45:00,78.17,78.25,78.17,78.25,8549.0,68.1244,68.1941,68.1244,68.1941,8549.0
2021-02-08 12:50:00,78.26,78.39,77.99,78.0,14990.0,68.2028,68.3161,67.9675,67.9763,14990.0
2021-02-08 12:55:00,78.0,78.0,77.9,77.99,9712.0,67.9763,67.9763,67.8891,67.9675,9712.0
2021-02-08 13:00:00,78.0,78.21,78.0,78.07,5705.0,67.9763,68.1593,67.9763,68.0373,5705.0
2021-02-08 13:05:00,77.98,78.04,77.96,78.01,18085.0,67.9588,68.0111,67.9414,67.985,18085.0
2021-02-08 13:10:00,77.99,78.16,77.97,78.03,26479.0,67.9675,68.1157,67.9501,68.0024,26479.0
2021-02-08 13:15:00,78.05,78.1,77.91,77.91,8380.0,68.0198,68.0634,67.8978,67.8978,8380.0
2021-02-08 13:20:00,77.91,78.0,77.91,77.98,16229.0,67.8978,67.9763,67.8978,67.9588,16229.0
2021-02-08 13:25:00,77.98,78.1,77.94,78.07,27307.0,67.9588,68.0634,67.924,68.0373,27307.0
2021-02-08 13:30:00,78.1,78.21,77.97,78.0,52627.0,68.0634,68.1593,67.9501,67.9763,52627.0
2021-02-08 13:35:00,77.97,78.05,77.94,78.0,14791.0,67.9501,68.0198,67.924,67.9763,14791.0
2021-02-08 13:40:00,77.98,78.03,77.95,77.95,13913.0,67.9588,68.0024,67.9327,67.9327,13913.0
2021-02-08 13:45:00,77.96,77.96,77.83,77.91,6949.0,67.9414,67.9414,67.8281,67.8978,6949.0
2021-02-08 13:50:00,77.89,77.89,77.61,77.61,4124.0,67.8804,67.8804,67.6364,67.6364,4124.0
2021-02-08 13:55:00,77.66,77.66,77.54,77.54,2736.0,67.6799,67.6799,67.5754,67.5754,2736.0
2021-02-08 14:00:00,77.56,77.66,77.56,77.63,6005.0,67.5928,67.6799,67.5928,67.6538,6005.0
2021-02-08 14:05:00,77.63,77.7,77.63,77.7,2251.0,67.6538,67.7148,67.6538,67.7148,2251.0
2021-02-08 14:10:00,77.7,77.7,77.48,77.61,8879.0,67.7148,67.7148,67.5231,67.6364,8879.0
2021-02-08 14:15:00,77.63,77.64,77.55,77.55,5258.0,67.6538,67.6625,67.5841,67.5841,5258.0
2021-02-08 14:20:00,77.53,77.59,77.51,77.57,9214.0,67.5667,67.6189,67.5492,67.6015,9214.0
2021-02-08 14:25:00,77.55,77.57,77.49,77.51,5068.0,67.5841,67.6015,67.5318,67.5492,5068.0
2021-02-08 14:30:00,77.54,77.57,77.51,77.56,4250.0,67.5754,67.6015,67.5492,67.5928,4250.0
2021-02-08 14:35:00,77.59,77.77,77.59,77.73,5152.0,67.6189,67.7758,67.6189,67.741,5152.0
2021-02-08 14:40:00,77.73,77.75,77.68,77.7,5455.0,67.741,67.7584,67.6974,67.7148,5455.0
2021-02-08 14:45:00,77.73,77.83,77.73,77.79,8042.0,67.741,67.8281,67.741,67.7932,8042.0
2021-02-08 14:50:00,77.83,77.91,77.82,77.84,4699.0,67.8281,67.8978,67.8194,67.8368,4699.0
2021-02-08 14:55:00,77.84,77.87,77.8,77.81,4267.0,67.8368,67.863,67.802,67.8107,4267.0
2021-02-08 15:00:00,77.81,77.88,77.8,77.84,5836.0,67.8107,67.8717,67.802,67.8368,5836.0
2021-02-08 15:05:00,77.83,77.84,77.48,77.52,10793.0,67.8281,67.8368,67.5231,67.5579,10793.0
2021-02-08 15:10:00,77.53,77.58,77.44,77.5,7656.0,67.5667,67.6102,67.4882,67.5405,7656.0
2021-02-08 15:15:00,77.49,77.5,77.28,77.31,4198.0,67.5318,67.5405,67.3488,67.3749,4198.0
2021-02-08 15:20:00,77.33,77.51,77.32,77.51,6325.0,67.3924,67.5492,67.3836,67.5492,6325.0
2021-02-08 15:25:00,77.55,77.59,77.52,77.52,3863.0,67.5841,67.6189,67.5579,67.5579,3863.0
2021-02-08 15:30:00,77.56,77.7,77.5,77.5,14029.0,67.5928,67.7148,67.5405,67.5405,14029.0
2021-02-08 15:35:00,77.52,77.55,77.44,77.48,9050.0,67.5579,67.5841,67.4882,67.5231,9050.0
2021-02-08 15:40:00,77.48,77.55,77.48,77.5,17994.0,67.5231,67.5841,67.5231,67.5405,17994.0
2021-02-08 15:45:00,77.53,77.55,77.42,77.43,19953.0,67.5667,67.5841,67.4708,67.4795,19953.0
2021-02-08 15:50:00,77.37,77.49,77.34,77.48,35883.0,67.4272,67.5318,67.4011,67.5231,35883.0
2021-02-08 15:55:00,77.48,77.56,77.47,77.54,61022.0,67.5231,67.5928,67.5144,67.5754,61022.0
2021-02-09 09:30:00,77.04,77.59,76.6,77.0,28833.0,67.1396,67.6189,66.7562,67.1048,28833.0
2021-02-09 09:35:00,77.0,77.0,76.38,76.39,7749.0,67.1048,67.1048,66.5644,66.5732,7749.0
2021-02-09 09:40:00,76.45,76.94,76.45,76.82,7310.0,66.6254,67.0525,66.6254,66.9479,7310.0
2021-02-09 09:45:00,76.85,77.32,76.84,77.17,3197.0,66.974,67.3836,66.9653,67.2529,3197.0
2021-02-09 09:50:00,77.34,77.45,77.18,77.45,5806.0,67.4011,67.4969,67.2616,67.4969,5806.0
2021-02-09 09:55:00,77.45,77.45,77.23,77.39,2508.0,67.4969,67.4969,67.3052,67.4446,2508.0
2021-02-09 10:00:00,77.35,77.5,77.22,77.22,4951.0,67.4098,67.5405,67.2965,67.2965,4951.0
2021-02-09 10:05:00,77.23,77.31,77.05,77.05,10050.0,67.3052,67.3749,67.1483,67.1483,10050.0
2021-02-09 10:10:00,77.07,77.33,77.03,77.3,10659.0,67.1658,67.3924,67.1309,67.3662,10659.0
2021-02-09 10:15:00,77.28,77.29,77.14,77.2,2500.0,67.3488,67.3575,67.2268,67.2791,2500.0
2021-02-09 10:20:00,77.21,77.25,77.0,77.0,6632.0,67.2878,67.3226,67.1048,67.1048,6632.0
2021-02-09 10:25:00,77.03,77.05,76.88,76.94,2550.0,67.1309,67.1483,67.0002,67.0525,2550.0
2021-02-09 10:30:00,76.95,77.16,76.85,77.16,4900.0,67.0612,67.2442,66.974,67.2442,4900.0
2021-02-09 10:35:00,77.19,77.32,77.19,77.19,4691.0,67.2703,67.3836,67.2703,67.2703,4691.0
2021-02-09 10:40:00,77.26,77.36,77.26,77.36,3783.0,67.3314,67.4185,67.3314,67.4185,3783.0
2021-02-09 10:45:00,77.39,77.43,77.35,77.39,3107.0,67.4446,67.4795,67.4098,67.4446,3107.0
2021-02-09 10:50:00,77.39,77.51,77.3,77.49,4273.0,67.4446,67.5492,67.3662,67.5318,4273.0
2021-02-09 10:55:00,77.49,77.76,77.49,77.71,6774.0,67.5318,67.7671,67.5318,67.7235,6774.0
2021-02-09 11:00:00,77.71,77.8,77.68,77.74,5418.0,67.7235,67.802,67.6974,67.7497,5418.0
2021-02-09 11:05:00,77.73,77.83,77.68,77.7,4891.0,67.741,67.8281,67.6974,67.7148,4891.0
2021-02-09 11:10:00,77.69,77.72,77.52,77.56,4035.0,67.7061,67.7322,67.5579,67.5928,4035.0
2021-02-09 11:15:00,77.53,77.55,77.46,77.51,3300.0,67.5667,67.5841,67.5056,67.5492,3300.0
2021-02-09 11:20:00,77.51,77.54,77.38,77.42,6232.0,67.5492,67.5754,67.4359,67.4708,6232.0
2021-02-09 11:25:00,77.43,77.49,77.4,77.49,3741.0,67.4795,67.5318,67.4534,67.5318,3741.0
2021-02-09 11:30:00,77.54,77.54,77.26,77.36,5696.0,67.5754,67.5754,67.3314,67.4185,5696.0
2021-02-09 11:35:00,77.34,77.64,77.32,77.61,10308.0,67.4011,67.6625,67.3836,67.6364,10308.0
2021-02-09 11:40:00,77.6,77.63,77.4,77.4,7618.0,67.6277,67.6538,67.4534,67.4534,7618.0
2021-02-09 11:45:00,77.47,77.55,77.4,77.43,3658.0,67.5144,67.5841,67.4534,67.4795,3658.0
2021-02-09 11:50:00,77.42,77.42,77.31,77.35,5950.0,67.4708,67.4708,67.3749,67.4098,5950.0
2021-02-09 11:55:00,77.33,77.36,77.27,77.27,10050.0,67.3924,67.4185,67.3401,67.3401,10050.0
2021-02-09 12:00:00,77.29,77.29,77.21,77.26,26457.0,67.3575,67.3575,67.2878,67.3314,26457.0
2021-02-09 12:05:00,77.27,77.42,77.16,77.42,24260.0,67.3401,67.4708,67.2442,67.4708,24260.0
2021-02-09 12:10:00,77.45,77.65,77.42,77.55,9753.0,67.4969,67.6712,67.4708,67.5841,9753.0
2021-02-09 12:15:00,77.6,77.61,77.47,77.47,5615.0,67.6277,67.6364,67.5144,67.5144,5615.0
2021-02-09 12:20:00,77.44,77.63,77.4,77.63,5828.0,67.4882,67.6538,67.4534,67.6538,5828.0
2021-02-09 12:25:00,77.58,77.6,77.53,77.56,15053.0,67.6102,67.6277,67.5667,67.5928,15053.0
2021-02-09 12:30:00,77.59,77.77,77.59,77.72,8288.0,67.6189,67.7758,67.6189,67.7322,8288.0
2021-02-09 12:35:00,77.72,77.77,77.63,77.72,4011.0,67.7322,67.7758,67.6538,67.7322,4011.0
2021-02-09 12:40:00,77.76,77.92,77.74,77.88,6236.0,67.7671,67.9065,67.7497,67.8717,6236.0
2021-02-09 12:45:00,77.89,77.9,77.84,77.89,2432.0,67.8804,67.8891,67.8368,67.8804,2432.0
2021-02-09 12:50:00,77.89,78.05,77.84,77.95,10827.0,67.8804,68.0198,67.8368,67.9327,10827.0
2021-02-09 12:55:00,77.99,78.02,77.93,77.99,5850.0,67.9675,67.9937,67.9153,67.9675,5850.0
2021-02-09 13:00:00,78.01,78.02,77.91,77.91,3000.0,67.985,67.9937,67.8978,67.8978,3000.0
2021-02-09 13:05:00,77.94,77.94,77.74,77.8,4273.0,67.924,67.924,67.7497,67.802,4273.0
2021-02-09 13:10:00,77.79,78.03,77.77,78.02,6007.0,67.7932,68.0024,67.7758,67.9937,6007.0
2021-02-09 13:15:00,78.04,78.09,77.92,77.93,5220.0,68.0111,68.0547,67.9065,67.9153,5220.0
2021-02-09 13:20:00,77.96,77.97,77.78,77.78,6905.0,67.9414,67.9501,67.7845,67.7845,6905.0
2021-02-09 13:25:00,77.83,77.83,77.74,77.74,4893.0,67.8281,67.8281,67.7497,67.7497,4893.0
2021-02-09 13:30:00,77.78,77.78,77.59,77.66,4730.0,67.7845,67.7845,67.6189,67.6799,4730.0
2021-02-09 13:35:00,77.73,77.73,77.62,77.72,2459.0,67.741,67.741,67.6451,67.7322,2459.0
2021-02-09 13:40:00,77.71,77.71,77.63,77.68,5303.0,67.7235,67.7235,67.6538,67.6974,5303.0
2021-02-09 13:45:00,77.67,77.73,77.63,77.71,7100.0,67.6887,67.741,67.6538,67.7235,7100.0
2021-02-09 13:50:00,77.73,77.79,77.67,77.67,4428.0,67.741,67.7932,67.6887,67.6887,4428.0
2021-02-09 13:55:00,77.66,77.68,77.45,77.45,25352.0,67.6799,67.6974,67.4969,67.4969,25352.0
2021-02-09 14:00:00,77.41,77.47,77.41,77.47,8821.0,67.4621,67.5144,67.4621,67.5144,8821.0
2021-02-09 14:05:00,77.45,77.46,77.29,77.32,3401.0,67.4969,67.5056,67.3575,67.3836,3401.0
2021-02-09 14:10:00,77.33,77.34,77.15,77.16,3970.0,67.3924,67.4011,67.2355,67.2442,3970.0
2021-02-09 14:15:00,77.15,77.22,77.08,77.09,8624.0,67.2355,67.2965,67.1745,67.1832,8624.0
2021-02-09 14:20:00,77.08,77.15,77.01,77.15,33810.0,67.1745,67.2355,67.1135,67.2355,33810.0
2021-02-09 14:25:00,77.1,77.26,77.07,77.26,8999.0,67.1919,67.3314,67.1658,67.3314,8999.0
2021-02-09 14:30:00,77.22,77.22,77.07,77.14,6117.0,67.2965,67.2965,67.1658,67.2268,6117.0
2021-02-09 14:35:00,77.12,77.16,77.09,77.16,7307.0,67.2093,67.2442,67.1832,67.2442,7307.0
2021-02-09 14:40:00,77.18,77.18,77.09,77.09,8954.0,67.2616,67.2616,67.1832,67.1832,8954.0
2021-02-09 14:45:00,77.09,77.14,77.09,77.13,12501.0,67.1832,67.2268,67.1832,67.2181,12501.0
2021-02-09 14:50:00,77.11,77.17,77.09,77.09,18785.0,67.2006,67.2529,67.1832,67.1832,18785.0
2021-02-09 14:55:00,77.1,77.16,77.09,77.16,7025.0,67.1919,67.2442,67.1832,67.2442,7025.0
2021-02-09 15:00:00,77.16,77.16,77.03,77.05,7682.0,67.2442,67.2442,67.1309,67.1483,7682.0
2021-02-09 15:05:00,77.06,77.06,76.83,76.9,25596.0,67.1571,67.1571,66.9566,67.0176,25596.0
2021-02-09 15:10:00,76.83,76.93,76.83,76.88,5590.0,66.9566,67.0438,66.9566,67.0002,5590.0
2021-02-09 15:15:00,76.87,76.93,76.84,76.88,7893.0,66.9915,67.0438,66.9653,67.0002,7893.0
2021-02-09 15:20:00,76.87,76.9,76.83,76.87,12530.0,66.9915,67.0176,66.9566,66.9915,12530.0
2021-02-09 15:25:00,76.88,77.0,76.88,77.0,15822.0,67.0002,67.1048,67.0002,67.1048,15822.0
2021-02-09 15:30:00,77.02,77.1,76.99,77.07,9211.0,67.1222,67.1919,67.096,67.1658,9211.0
2021-02-09 15:35:00,77.07,77.27,77.03,77.24,14763.0,67.1658,67.3401,67.1309,67.3139,14763.0
2021-02-09 15:40:00,77.24,77.26,77.12,77.2,11835.0,67.3139,67.3314,67.2093,67.2791,11835.0
2021-02-09 15:45:00,77.2,77.24,77.03,77.03,29170.0,67.2791,67.3139,67.1309,67.1309,29170.0
2021-02-09 15:50:00,77.03,77.12,76.99,77.09,55222.0,67.1309,67.2093,67.096,67.1832,55222.0
2021-02-09 15:55:00,77.09,77.24,76.99,77.21,100894.0,67.1832,67.3139,67.096,67.2878,100894.0
2021-02-10 09:30:00,77.97,78.41,77.7,78.04,36258.0,67.9501,68.3336,67.7148,68.0111,36258.0
2021-02-10 09:35:00,77.97,78.25,77.9,78.13,33908.0,67.9501,68.1941,67.8891,68.0895,33908.0
2021-02-10 09:40:00,78.14,78.38,77.92,78.38,18551.0,68.0983,68.3074,67.9065,68.3074,18551.0
2021-02-10 09:45:00,78.31,78.42,78.24,78.42,8428.0,68.2464,68.3423,68.1854,68.3423,8428.0
2021-02-10 09:50:00,78.38,78.52,78.32,78.47,7622.0,68.3074,68.4294,68.2551,68.3859,7622.0
2021-02-10 09:55:00,78.43,78.44,78.11,78.31,6096.0,68.351,68.3597,68.0721,68.2464,6096.0
2021-02-10 10:00:00,78.49,78.62,78.37,78.39,19460.0,68.4033,68.5166,68.2987,68.3161,19460.0
2021-02-10 10:05:00,78.35,78.4,78.23,78.33,11005.0,68.2813,68.3249,68.1767,68.2638,11005.0
2021-02-10 10:10:00,78.33,78.39,78.03,78.03,4815.0,68.2638,68.3161,68.0024,68.0024,4815.0
2021-02-10 10:15:00,78.0,78.13,77.77,78.08,74917.0,67.9763,68.0895,67.7758,68.046,74917.0
2021-02-10 10:20:00,78.01,78.01,76.9,77.05,25820.0,67.985,67.985,67.0176,67.1483,25820.0
2021-02-10 10:25:00,77.05,77.42,76.95,77.21,12740.0,67.1483,67.4708,67.0612,67.2878,12740.0
2021-02-10 10:30:00,77.13,77.13,76.35,76.36,10418.0,67.2181,67.2181,66.5383,66.547,10418.0
2021-02-10 10:35:00,76.36,76.63,76.24,76.37,29900.0,66.547,66.7823,66.4424,66.5557,29900.0
2021-02-10 10:40:00,76.37,76.65,76.04,76.06,73079.0,66.5557,66.7997,66.2681,66.2856,73079.0
2021-02-10 10:45:00,76.12,76.78,76.06,76.78,11396.0,66.3379,66.913,66.2856,66.913,11396.0
2021-02-10 10:50:00,76.72,77.2,76.6,77.2,5401.0,66.8607,67.2791,66.7562,67.2791,5401.0
2021-02-10 10:55:00,77.15,77.33,76.98,77.33,25985.0,67.2355,67.3924,67.0873,67.3924,25985.0
2021-02-10 11:00:00,77.32,77.46,77.29,77.32,7478.0,67.3836,67.5056,67.3575,67.3836,7478.0
2021-02-10 11:05:00,77.29,77.39,77.12,77.13,19757.0,67.3575,67.4446,67.2093,67.2181,19757.0
2021-02-10 11:10:00,77.23,77.49,77.23,77.37,7781.0,67.3052,67.5318,67.3052,67.4272,7781.0
2021-02-10 11:15:00,77.37,77.41,77.24,77.41,8592.0,67.4272,67.4621,67.3139,67.4621,8592.0
2021-02-10 11:20:00,77.38,77.51,76.5,77.48,60843.0,67.4359,67.5492,66.669,67.5231,60843.0
2021-02-10 11:25:00,77.52,77.54,77.07,77.07,7574.0,67.5579,67.5754,67.1658,67.1658,7574.0
2021-02-10 11:30:00,77.07,77.07,76.55,76.93,11426.0,67.1658,67.1658,66.7126,67.0438,11426.0
2021-02-10 11:35:00,76.98,76.98,76.83,76.89,2200.0,67.0873,67.0873,66.9566,67.0089,2200.0
2021-02-10 11:40:00,76.88,76.96,76.79,76.87,2053.0,67.0002,67.0699,66.9218,66.9915,2053.0
2021-02-10 11:45:00,76.84,76.85,76.69,76.78,4900.0,66.9653,66.974,66.8346,66.913,4900.0
2021-02-10 11:50:00,76.89,76.98,76.89,76.96,1833.0,67.0089,67.0873,67.0089,67.0699,1833.0
2021-02-10 11:55:00,76.94,76.98,76.72,76.81,3844.0,67.0525,67.0873,66.8607,66.9392,3844.0
2021-02-10 12:00:00,76.72,76.72,76.41,76.41,7842.0,66.8607,66.8607,66.5906,66.5906,7842.0
2021-02-10 12:05:00,76.41,76.41,76.16,76.22,6981.0,66.5906,66.5906,66.3727,66.425,6981.0
2021-02-10 12:10:00,76.29,76.5,76.22,76.43,3175.0,66.486,66.669,66.425,66.608,3175.0
2021-02-10 12:15:00,76.44,76.56,76.34,76.43,3350.0,66.6167,66.7213,66.5296,66.608,3350.0
2021-02-10 12:20:00,76.48,76.49,76.38,76.38,7791.0,66.6516,66.6603,66.5644,66.5644,7791.0
2021-02-10 12:25:00,76.32,76.68,76.31,76.68,4026.0,66.5122,66.8259,66.5034,66.8259,4026.0
2021-02-10 12:30:00,76.73,77.0,76.7,77.0,4785.0,66.8695,67.1048,66.8433,67.1048,4785.0
2021-02-10 12:35:00,77.06,77.23,77.06,77.17,5012.0,67.1571,67.3052,67.1571,67.2529,5012.0
2021-02-10 12:40:00,77.18,77.26,77.14,77.23,1500.0,67.2616,67.3314,67.2268,67.3052,1500.0
2021-02-10 12:45:00,77.28,77.36,77.21,77.22,5153.0,67.3488,67.4185,67.2878,67.2965,5153.0
2021-02-10 12:50:00,77.16,77.29,77.14,77.29,1964.0,67.2442,67.3575,67.2268,67.3575,1964.0
2021-02-10 12:55:00,77.31,77.41,77.31,77.41,880.0,67.3749,67.4621,67.3749,67.4621,880.0
2021-02-10 13:00:00,77.38,77.38,77.23,77.38,5713.0,67.4359,67.4359,67.3052,67.4359,5713.0
2021-02-10 13:05:00,77.39,77.39,77.29,77.33,2264.0,67.4446,67.4446,67.3575,67.3924,2264.0
2021-02-10 13:10:00,77.29,77.33,77.23,77.23,1100.0,67.3575,67.3924,67.3052,67.3052,1100.0
2021-02-10 13:15:00,77.15,77.26,77.06,77.22,3564.0,67.2355,67.3314,67.1571,67.2965,3564.0
2021-02-10 13:20:00,77.23,77.36,77.22,77.34,1194.0,67.3052,67.4185,67.2965,67.4011,1194.0
2021-02-10 13:25:00,77.39,77.45,77.3,77.4,3545.0,67.4446,67.4969,67.3662,67.4534,3545.0
2021-02-10 13:30:00,77.44,77.45,77.34,77.41,2921.0,67.4882,67.4969,67.4011,67.4621,2921.0
2021-02-10 13:35:00,77.4,77.4,77.29,77.29,2203.0,67.4534,67.4534,67.3575,67.3575,2203.0
2021-02-10 13:40:00,77.31,77.34,77.11,77.13,3344.0,67.3749,67.4011,67.2006,67.2181,3344.0
2021-02-10 13:45:00,77.19,77.21,76.84,76.88,4087.0,67.2703,67.2878,66.9653,67.0002,4087.0
2021-02-10 13:50:00,76.89,76.98,76.89,76.93,2056.0,67.0089,67.0873,67.0089,67.0438,2056.0
2021-02-10 13:55:00,77.0,77.5,76.93,77.5,21165.0,67.1048,67.5405,67.0438,67.5405,21165.0
2021-02-10 14:00:00,77.49,77.6,77.36,77.59,4962.0,67.5318,67.6277,67.4185,67.6189,4962.0
2021-02-10 14:05:00,77.59,77.62,77.55,77.59,3179.0,67.6189,67.6451,67.5841,67.6189,3179.0
2021-02-10 14:10:00,77.57,77.7,77.51,77.64,5856.0,67.6015,67.7148,67.5492,67.6625,5856.0
2021-02-10 14:15:00,77.69,77.69,77.54,77.68,6095.0,67.7061,67.7061,67.5754,67.6974,6095.0
2021-02-10 14:20:00,77.7,77.71,77.63,77.7,5826.0,67.7148,67.7235,67.6538,67.7148,5826.0
2021-02-10 14:25:00,77.67,77.75,77.64,77.7,9514.0,67.6887,67.7584,67.6625,67.7148,9514.0
2021-02-10 14:30:00,77.73,77.8,77.7,77.8,8846.0,67.741,67.802,67.7148,67.802,8846.0
2021-02-10 14:35:00,77.81,77.82,77.61,77.61,5551.0,67.8107,67.8194,67.6364,67.6364,5551.0
2021-02-10 14:40:00,77.64,77.68,77.6,77.63,4103.0,67.6625,67.6974,67.6277,67.6538,4103.0
2021-02-10 14:45:00,77.64,77.74,77.64,77.7,3131.0,67.6625,67.7497,67.6625,67.7148,3131.0
2021-02-10 14:50:00,77.68,77.74,77.62,77.62,3742.0,67.6974,67.7497,67.6451,67.6451,3742.0
2021-02-10 14:55:00,77.6,77.69,77.59,77.69,3153.0,67.6277,67.7061,67.6189,67.7061,3153.0
2021-02-10 15:00:00,77.68,77.74,77.65,77.7,4247.0,67.6974,67.7497,67.6712,67.7148,4247.0
2021-02-10 15:05:00,77.68,77.68,77.57,77.58,5569.0,67.6974,67.6974,67.6015,67.6102,5569.0
2021-02-10 15:10:00,77.58,77.63,77.53,77.59,5492.0,67.6102,67.6538,67.5667,67.6189,5492.0
2021-02-10 15:15:00,77.62,77.62,77.57,77.6,12222.0,67.6451,67.6451,67.6015,67.6277,12222.0
2021-02-10 15:20:00,77.61,77.73,77.59,77.66,6804.0,67.6364,67.741,67.6189,67.6799,6804.0
2021-02-10 15:25:00,77.68,77.7,77.57,77.61,9801.0,67.6974,67.7148,67.6015,67.6364,9801.0
2021-02-10 15:30:00,77.61,77.66,77.58,77.59,15710.0,67.6364,67.6799,67.6102,67.6189,15710.0
2021-02-10 15:35:00,77.59,77.66,77.49,77.5,20535.0,67.6189,67.6799,67.5318,67.5405,20535.0
2021-02-10 15:40:00,77.5,77.68,77.5,77.56,29680.0,67.5405,67.6974,67.5405,67.5928,29680.0
2021-02-10 15:45:00,77.56,77.75,77.55,77.7,28526.0,67.5928,67.7584,67.5841,67.7148,28526.0
2021-02-10 15:50:00,77.75,77.77,77.57,77.62,33263.0,67.7584,67.7758,67.6015,67.6451,33263.0
2021-02-10 15:55:00,77.62,77.73,77.6,77.72,60058.0,67.6451,67.741,67.6277,67.7322,60058.0
2021-02-11 09:30:00,78.75,80.32,78.5,80.3,63230.0,68.6299,69.9981,68.412,69.9807,63230.0
2021-02-11 09:35:00,80.2,80.21,79.74,80.08,22725.0,69.8935,69.9022,69.4926,69.789,22725.0
2021-02-11 09:40:00,80.08,80.08,79.57,79.75,23221.0,69.789,69.789,69.3445,69.5014,23221.0
2021-02-11 09:45:00,79.64,80.07,79.49,79.91,27913.0,69.4055,69.7802,69.2748,69.6408,27913.0
2021-02-11 09:50:00,79.88,79.88,79.08,79.26,11446.0,69.6147,69.6147,68.9175,69.0743,11446.0
2021-02-11 09:55:00,79.24,79.33,78.9,78.9,10989.0,69.0569,69.1353,68.7606,68.7606,10989.0
2021-02-11 10:00:00,78.9,78.93,78.49,78.53,16559.0,68.7606,68.7867,68.4033,68.4381,16559.0
2021-02-11 10:05:00,78.58,78.62,78.37,78.37,6650.0,68.4817,68.5166,68.2987,68.2987,6650.0
2021-02-11 10:10:00,78.32,78.39,78.16,78.29,10954.0,68.2551,68.3161,68.1157,68.229,10954.0
2021-02-11 10:15:00,78.31,78.54,78.29,78.47,9699.0,68.2464,68.4469,68.229,68.3859,9699.0
2021-02-11 10:20:00,78.44,78.66,78.44,78.64,5480.0,68.3597,68.5514,68.3597,68.534,5480.0
2021-02-11 10:25:00,78.66,78.69,78.41,78.59,7039.0,68.5514,68.5776,68.3336,68.4904,7039.0
2021-02-11 10:30:00,78.58,78.7,78.52,78.61,7721.0,68.4817,68.5863,68.4294,68.5079,7721.0
2021-02-11 10:35:00,78.64,78.86,78.62,78.66,3121.0,68.534,68.7257,68.5166,68.5514,3121.0
2021-02-11 10:40:00,78.62,78.98,78.62,78.95,7950.0,68.5166,68.8303,68.5166,68.8042,7950.0
2021-02-11 10:45:00,78.94,79.13,78.93,79.05,9887.0,68.7955,68.961,68.7867,68.8913,9887.0
2021-02-11 10:50:00,79.05,79.24,79.05,79.13,10731.0,68.8913,69.0569,68.8913,68.961,10731.0
2021-02-11 10:55:00,79.12,79.23,79.09,79.2,6705.0,68.9523,69.0482,68.9262,69.022,6705.0
2021-02-11 11:00:00,79.19,79.19,78.94,79.0,24727.0,69.0133,69.0133,68.7955,68.8477,24727.0
2021-02-11 11:05:00,79.0,79.0,78.76,78.78,15319.0,68.8477,68.8477,68.6386,68.656,15319.0
2021-02-11 11:10:00,78.74,78.85,78.62,78.72,16436.0,68.6212,68.717,68.5166,68.6037,16436.0
2021-02-11 11:15:00,78.67,78.79,78.67,78.69,6064.0,68.5602,68.6647,68.5602,68.5776,6064.0
2021-02-11 11:20:00,78.73,78.93,78.73,78.93,132533.0,68.6124,68.7867,68.6124,68.7867,132533.0
2021-02-11 11:25:00,78.97,79.17,78.93,79.16,4118.0,68.8216,68.9959,68.7867,68.9872,4118.0
2021-02-11 11:30:00,79.13,79.14,78.86,78.86,8828.0,68.961,68.9698,68.7257,68.7257,8828.0
2021-02-11 11:35:00,78.96,79.07,78.74,79.07,13442.0,68.8129,68.9087,68.6212,68.9087,13442.0
2021-02-11 11:40:00,79.13,79.39,79.12,79.3,13341.0,68.961,69.1876,68.9523,69.1092,13341.0
2021-02-11 11:45:00,79.35,79.35,79.04,79.1,9990.0,69.1528,69.1528,68.8826,68.9349,9990.0
2021-02-11 11:50:00,79.05,79.17,79.03,79.11,6179.0,68.8913,68.9959,68.8739,68.9436,6179.0
2021-02-11 11:55:00,79.06,79.08,78.9,78.91,3600.0,68.9,68.9175,68.7606,68.7693,3600.0
2021-02-11 12:00:00,78.91,78.91,78.71,78.83,8421.0,68.7693,68.7693,68.595,68.6996,8421.0
2021-02-11 12:05:00,78.82,78.94,78.76,78.79,6912.0,68.6909,68.7955,68.6386,68.6647,6912.0
2021-02-11 12:10:00,78.76,78.81,78.52,78.62,4262.0,68.6386,68.6822,68.4294,68.5166,4262.0
2021-02-11 12:15:00,78.64,78.64,78.05,78.05,6199.0,68.534,68.534,68.0198,68.0198,6199.0
2021-02-11 12:20:00,78.07,78.11,77.84,77.86,11741.0,68.0373,68.0721,67.8368,67.8542,11741.0
2021-02-11 12:25:00,77.8,77.8,77.22,77.27,6920.0,67.802,67.802,67.2965,67.3401,6920.0
2021-02-11 12:30:00,77.28,77.73,77.28,77.6,8411.0,67.3488,67.741,67.3488,67.6277,8411.0
2021-02-11 12:35:00,77.68,77.71,77.42,77.71,7302.0,67.6974,67.7235,67.4708,67.7235,7302.0
2021-02-11 12:40:00,77.68,77.77,77.37,77.37,7428.0,67.6974,67.7758,67.4272,67.4272,7428.0
2021-02-11 12:45:00,77.42,77.7,77.18,77.64,9880.0,67.4708,67.7148,67.2616,67.6625,9880.0
2021-02-11 12:50:00,77.64,77.68,77.29,77.33,5340.0,67.6625,67.6974,67.3575,67.3924,5340.0
2021-02-11 12:55:00,77.32,77.55,77.16,77.47,8404.0,67.3836,67.5841,67.2442,67.5144,8404.0
2021-02-11 13:00:00,77.44,77.54,77.3,77.48,6518.0,67.4882,67.5754,67.3662,67.5231,6518.0
2021-02-11 13:05:00,77.57,77.57,77.4,77.42,4501.0,67.6015,67.6015,67.4534,67.4708,4501.0
2021-02-11 13:10:00,77.41,77.57,77.28,77.52,11910.0,67.4621,67.6015,67.3488,67.5579,11910.0
2021-02-11 13:15:00,77.5,77.73,77.46,77.71,6385.0,67.5405,67.741,67.5056,67.7235,6385.0
2021-02-11 13:20:00,77.73,77.75,77.69,77.72,1791.0,67.741,67.7584,67.7061,67.7322,1791.0
2021-02-11 13:25:00,77.76,77.81,77.58,77.6,4403.0,67.7671,67.8107,67.6102,67.6277,4403.0
2021-02-11 13:30:00,77.56,77.57,77.51,77.54,1814.0,67.5928,67.6015,67.5492,67.5754,1814.0
2021-02-11 13:35:00,77.51,77.68,77.51,77.65,3930.0,67.5492,67.6974,67.5492,67.6712,3930.0
2021-02-11 13:40:00,77.67,77.68,77.52,77.52,4303.0,67.6887,67.6974,67.5579,67.5579,4303.0
2021-02-11 13:45:00,77.47,77.52,77.39,77.46,7779.0,67.5144,67.5579,67.4446,67.5056,7779.0
2021-02-11 13:50:00,77.46,77.61,77.43,77.59,2900.0,67.5056,67.6364,67.4795,67.6189,2900.0
2021-02-11 13:55:00,77.56,77.57,77.47,77.52,6457.0,67.5928,67.6015,67.5144,67.5579,6457.0
2021-02-11 14:00:00,77.5,77.5,77.15,77.2,10897.0,67.5405,67.5405,67.2355,67.2791,10897.0
2021-02-11 14:05:00,77.19,77.28,77.17,77.23,14027.0,67.2703,67.3488,67.2529,67.3052,14027.0
2021-02-11 14:10:00,77.23,77.23,77.15,77.2,10221.0,67.3052,67.3052,67.2355,67.2791,10221.0
2021-02-11 14:15:00,77.23,77.36,77.21,77.36,3492.0,67.3052,67.4185,67.2878,67.4185,3492.0
2021-02-11 14:20:00,77.31,77.33,76.91,76.99,20274.0,67.3749,67.3924,67.0263,67.096,20274.0
2021-02-11 14:25:00,77.03,77.19,77.03,77.13,3637.0,67.1309,67.2703,67.1309,67.2181,3637.0
2021-02-11 14:30:00,77.15,77.25,77.09,77.23,3606.0,67.2355,67.3226,67.1832,67.3052,3606.0
2021-02-11 14:35:00,77.25,77.26,77.15,77.24,6156.0,67.3226,67.3314,67.2355,67.3139,6156.0
2021-02-11 14:40:00,77.17,77.33,77.14,77.32,7370.0,67.2529,67.3924,67.2268,67.3836,7370.0
2021-02-11 14:45:00,77.3,77.3,77.17,77.17,5609.0,67.3662,67.3662,67.2529,67.2529,5609.0
2021-02-11 14:50:00,77.17,77.19,77.11,77.19,5614.0,67.2529,67.2703,67.2006,67.2703,5614.0
2021-02-11 14:55:00,77.2,77.2,77.03,77.03,4186.0,67.2791,67.2791,67.1309,67.1309,4186.0
2021-02-11 15:00:00,77.03,77.17,77.03,77.16,8106.0,67.1309,67.2529,67.1309,67.2442,8106.0
2021-02-11 15:05:00,77.16,77.18,76.94,76.94,8282.0,67.2442,67.2616,67.0525,67.0525,8282.0
2021-02-11 15:10:00,76.92,77.01,76.89,77.0,10839.0,67.035,67.1135,67.0089,67.1048,10839.0
2021-02-11 15:15:00,77.0,77.0,76.82,76.82,8322.0,67.1048,67.1048,66.9479,66.9479,8322.0
2021-02-11 15:20:00,76.8,76.82,76.68,76.76,13096.0,66.9305,66.9479,66.8259,66.8956,13096.0
2021-02-11 15:25:00,76.76,76.83,76.67,76.71,14851.0,66.8956,66.9566,66.8172,66.852,14851.0
2021-02-11 15:30:00,76.72,76.74,76.53,76.7,17878.0,66.8607,66.8782,66.6952,66.8433,17878.0
2021-02-11 15:35:00,76.67,76.68,76.4,76.55,19997.0,66.8172,66.8259,66.5819,66.7126,19997.0
2021-02-11 15:40:00,76.55,76.66,76.44,76.46,110068.0,66.7126,66.8085,66.6167,66.6342,110068.0
2021-02-11 15:45:00,76.47,76.52,76.45,76.47,31842.0,66.6429,66.6864,66.6254,66.6429,31842.0
2021-02-11 15:50:00,76.45,76.47,76.13,76.2,103268.0,66.6254,66.6429,66.3466,66.4076,103268.0
2021-02-11 15:55:00,76.2,76.28,76.0,76.16,99876.0,66.4076,66.4773,66.2333,66.3727,99876.0
2021-02-12 09:30:00,74.73,75.58,74.73,74.81,55733.0,65.1265,65.8672,65.1265,65.1962,55733.0
2021-02-12 09:35:00,74.95,75.77,74.84,75.76,15664.0,65.3182,66.0328,65.2223,66.0241,15664.0
2021-02-12 09:40:00,75.81,76.19,75.81,75.81,6048.0,66.0677,66.3989,66.0677,66.0677,6048.0
2021-02-12 09:45:00,75.75,75.82,75.36,75.8,6573.0,66.0154,66.0764,65.6755,66.059,6573.0
2021-02-12 09:50:00,75.87,75.87,75.36,75.63,6773.0,66.12,66.12,65.6755,65.9108,6773.0
2021-02-12 09:55:00,75.59,75.84,75.47,75.72,9095.0,65.876,66.0938,65.7714,65.9893,9095.0
2021-02-12 10:00:00,75.76,75.97,75.69,75.7,16665.0,66.0241,66.2071,65.9631,65.9718,16665.0
2021-02-12 10:05:00,75.68,75.71,75.3,75.41,11544.0,65.9544,65.9805,65.6232,65.7191,11544.0
2021-02-12 10:10:00,75.31,75.52,75.31,75.38,8535.0,65.6319,65.815,65.6319,65.6929,8535.0
2021-02-12 10:15:00,75.44,75.44,74.85,75.09,21886.0,65.7452,65.7452,65.2311,65.4402,21886.0
2021-02-12 10:20:00,75.09,75.2,74.98,75.13,27207.0,65.4402,65.5361,65.3444,65.4751,27207.0
2021-02-12 10:25:00,75.2,75.29,75.09,75.23,12646.0,65.5361,65.6145,65.4402,65.5622,12646.0
2021-02-12 10:30:00,75.23,75.3,75.04,75.04,27348.0,65.5622,65.6232,65.3966,65.3966,27348.0
2021-02-12 10:35:00,75.07,75.24,75.03,75.23,15661.0,65.4228,65.5709,65.3879,65.5622,15661.0
2021-02-12 10:40:00,75.26,75.3,75.11,75.17,14769.0,65.5884,65.6232,65.4576,65.5099,14769.0
2021-02-12 10:45:00,75.17,75.19,75.0,75.05,7246.0,65.5099,65.5274,65.3618,65.4054,7246.0
2021-02-12 10:50:00,75.05,75.3,75.05,75.25,6652.0,65.4054,65.6232,65.4054,65.5797,6652.0
2021-02-12 10:55:00,75.28,75.49,75.24,75.45,18935.0,65.6058,65.7888,65.5709,65.754,18935.0
2021-02-12 11:00:00,75.45,75.5,75.29,75.29,8358.0,65.754,65.7975,65.6145,65.6145,8358.0
2021-02-12 11:05:00,75.29,75.41,75.26,75.32,79908.0,65.6145,65.7191,65.5884,65.6407,79908.0
2021-02-12 11:10:00,75.34,75.65,75.32,75.59,12731.0,65.6581,65.9283,65.6407,65.876,12731.0
2021-02-12 11:15:00,75.59,75.6,75.49,75.57,19626.0,65.876,65.8847,65.7888,65.8585,19626.0
2021-02-12 11:20:00,75.57,75.75,75.57,75.65,7586.0,65.8585,66.0154,65.8585,65.9283,7586.0
2021-02-12 11:25:00,75.63,75.68,75.57,75.6,6252.0,65.9108,65.9544,65.8585,65.8847,6252.0
2021-02-12 11:30:00,75.67,75.73,75.61,75.67,10179.0,65.9457,65.998,65.8934,65.9457,10179.0
2021-02-12 11:35:00,75.67,75.9,75.57,75.9,14144.0,65.9457,66.1461,65.8585,66.1461,14144.0
2021-02-12 11:40:00,75.9,75.93,75.78,75.82,10238.0,66.1461,66.1723,66.0415,66.0764,10238.0
2021-02-12 11:45:00,75.88,76.07,75.81,76.04,16895.0,66.1287,66.2943,66.0677,66.2681,16895.0
2021-02-12 11:50:00,76.07,76.18,75.98,75.98,12102.0,66.2943,66.3901,66.2158,66.2158,12102.0
2021-02-12 11:55:00,75.96,76.02,75.84,75.84,9044.0,66.1984,66.2507,66.0938,66.0938,9044.0
2021-02-12 12:00:00,75.86,75.91,75.8,75.83,13777.0,66.1113,66.1548,66.059,66.0851,13777.0
2021-02-12 12:05:00,75.83,75.92,75.82,75.9,8766.0,66.0851,66.1636,66.0764,66.1461,8766.0
2021-02-12 12:10:00,75.92,76.0,75.9,75.94,5962.0,66.1636,66.2333,66.1461,66.181,5962.0
2021-02-12 12:15:00,75.98,76.06,75.86,75.86,14872.0,66.2158,66.2856,66.1113,66.1113,14872.0
2021-02-12 12:20:00,75.86,75.86,75.79,75.81,5002.0,66.1113,66.1113,66.0503,66.0677,5002.0
2021-02-12 12:25:00,75.85,75.87,75.79,75.83,2520.0,66.1026,66.12,66.0503,66.0851,2520.0
2021-02-12 12:30:00,75.82,75.82,75.59,75.59,9127.0,66.0764,66.0764,65.876,65.876,9127.0
2021-02-12 12:35:00,75.55,75.67,75.54,75.66,5022.0,65.8411,65.9457,65.8324,65.937,5022.0
2021-02-12 12:40:00,75.71,75.71,75.62,75.65,5041.0,65.9805,65.9805,65.9021,65.9283,5041.0
2021-02-12 12:45:00,75.65,75.67,75.6,75.67,7151.0,65.9283,65.9457,65.8847,65.9457,7151.0
2021-02-12 12:50:00,75.67,75.69,75.61,75.62,5404.0,65.9457,65.9631,65.8934,65.9021,5404.0
2021-02-12 12:55:00,75.65,75.68,75.6,75.63,8064.0,65.9283,65.9544,65.8847,65.9108,8064.0
2021-02-12 13:00:00,75.62,75.69,75.57,75.57,5546.0,65.9021,65.9631,65.8585,65.8585,5546.0
2021-02-12 13:05:00,75.58,75.64,75.52,75.54,5969.0,65.8672,65.9195,65.815,65.8324,5969.0
2021-02-12 13:10:00,75.58,75.63,75.55,75.55,5940.0,65.8672,65.9108,65.8411,65.8411,5940.0
2021-02-12 13:15:00,75.54,75.59,75.46,75.47,10187.0,65.8324,65.876,65.7627,65.7714,10187.0
2021-02-12 13:20:00,75.47,75.47,75.23,75.25,13359.0,65.7714,65.7714,65.5622,65.5797,13359.0
2021-02-12 13:25:00,75.26,75.28,75.16,75.23,10272.0,65.5884,65.6058,65.5012,65.5622,10272.0
2021-02-12 13:30:00,75.23,75.36,75.15,75.35,11223.0,65.5622,65.6755,65.4925,65.6668,11223.0
2021-02-12 13:35:00,75.31,75.64,75.28,75.3,25511.0,65.6319,65.9195,65.6058,65.6232,25511.0
2021-02-12 13:40:00,75.3,75.3,75.11,75.12,7516.0,65.6232,65.6232,65.4576,65.4664,7516.0
2021-02-12 13:45:00,75.11,75.15,75.03,75.09,12378.0,65.4576,65.4925,65.3879,65.4402,12378.0
2021-02-12 13:50:00,75.09,75.19,75.02,75.14,7705.0,65.4402,65.5274,65.3792,65.4838,7705.0
2021-02-12 13:55:00,75.14,75.22,75.1,75.14,6605.0,65.4838,65.5535,65.4489,65.4838,6605.0
2021-02-12 14:00:00,75.17,75.23,75.03,75.07,13141.0,65.5099,65.5622,65.3879,65.4228,13141.0
2021-02-12 14:05:00,75.08,75.09,75.01,75.07,11341.0,65.4315,65.4402,65.3705,65.4228,11341.0
2021-02-12 14:10:00,75.09,75.2,75.06,75.06,9867.0,65.4402,65.5361,65.4141,65.4141,9867.0
2021-02-12 14:15:00,75.07,75.15,75.05,75.14,8539.0,65.4228,65.4925,65.4054,65.4838,8539.0
2021-02-12 14:20:00,75.17,75.21,75.13,75.19,15051.0,65.5099,65.5448,65.4751,65.5274,15051.0
2021-02-12 14:25:00,75.2,75.29,75.04,75.08,14508.0,65.5361,65.6145,65.3966,65.4315,14508.0
2021-02-12 14:30:00,75.08,75.14,75.04,75.12,13989.0,65.4315,65.4838,65.3966,65.4664,13989.0
2021-02-12 14:35:00,75.13,75.25,75.0,75.15,11979.0,65.4751,65.5797,65.3618,65.4925,11979.0
2021-02-12 14:40:00,75.17,75.18,75.1,75.11,9181.0,65.5099,65.5187,65.4489,65.4576,9181.0
2021-02-12 14:45:00,75.11,75.32,75.1,75.32,9357.0,65.4576,65.6407,65.4489,65.6407,9357.0
2021-02-12 14:50:00,75.33,75.33,75.16,75.24,13564.0,65.6494,65.6494,65.5012,65.5709,13564.0
2021-02-12 14:55:00,75.24,75.28,75.13,75.16,14482.0,65.5709,65.6058,65.4751,65.5012,14482.0
2021-02-12 15:00:00,75.15,75.2,75.1,75.15,17009.0,65.4925,65.5361,65.4489,65.4925,17009.0
2021-02-12 15:05:00,75.2,75.29,75.18,75.27,13654.0,65.5361,65.6145,65.5187,65.5971,13654.0
2021-02-12 15:10:00,75.27,75.29,75.1,75.18,15507.0,65.5971,65.6145,65.4489,65.5187,15507.0
2021-02-12 15:15:00,75.18,75.2,75.0,75.03,40303.0,65.5187,65.5361,65.3618,65.3879,40303.0
2021-02-12 15:20:00,75.0,75.05,74.75,74.87,43945.0,65.3618,65.4054,65.1439,65.2485,43945.0
2021-02-12 15:25:00,74.85,74.88,74.63,74.63,29175.0,65.2311,65.2572,65.0393,65.0393,29175.0
2021-02-12 15:30:00,74.63,74.71,74.54,74.67,32992.0,65.0393,65.1091,64.9609,65.0742,32992.0
2021-02-12 15:35:00,74.68,74.74,74.62,74.66,44923.0,65.0829,65.1352,65.0306,65.0655,44923.0
2021-02-12 15:40:00,74.7,75.01,74.67,74.89,127019.0,65.1003,65.3705,65.0742,65.2659,127019.0
2021-02-12 15:45:00,74.87,75.04,74.8,75.02,39991.0,65.2485,65.3966,65.1875,65.3792,39991.0
2021-02-12 15:50:00,75.03,75.14,74.91,74.98,63862.0,65.3879,65.4838,65.2833,65.3444,63862.0
2021-02-12 15:55:00,74.98,75.03,74.96,74.98,126534.0,65.3444,65.3879,65.3269,65.3444,126534.0
2021-02-16 09:30:00,75.35,75.54,74.82,75.53,14970.0,65.6668,65.8324,65.2049,65.8237,14970.0
2021-02-16 09:35:00,75.52,75.63,75.21,75.3,6736.0,65.815,65.9108,65.5448,65.6232,6736.0
2021-02-16 09:40:00,75.18,75.18,74.84,75.09,3041.0,65.5187,65.5187,65.2223,65.4402,3041.0
2021-02-16 09:45:00,74.99,75.0,74.68,74.84,2183.0,65.3531,65.3618,65.0829,65.2223,2183.0
2021-02-16 09:50:00,74.83,74.98,74.58,74.64,4017.0,65.2136,65.3444,64.9958,65.048,4017.0
2021-02-16 09:55:00,74.59,74.78,74.4,74.47,6432.0,65.0045,65.1701,64.8389,64.8999,6432.0
2021-02-16 10:00:00,74.42,74.94,74.34,74.92,5993.0,64.8563,65.3095,64.7866,65.2921,5993.0
2021-02-16 10:05:00,74.82,74.99,74.63,74.72,12905.0,65.2049,65.3531,65.0393,65.1178,12905.0
2021-02-16 10:10:00,74.75,74.75,74.47,74.48,7041.0,65.1439,65.1439,64.8999,64.9086,7041.0
2021-02-16 10:15:00,74.5,74.65,74.45,74.65,4003.0,64.926,65.0568,64.8825,65.0568,4003.0
2021-02-16 10:20:00,74.63,74.63,74.3,74.3,4255.0,65.0393,65.0393,64.7517,64.7517,4255.0
2021-02-16 10:25:00,74.29,74.4,74.19,74.36,9038.0,64.743,64.8389,64.6559,64.804,9038.0
2021-02-16 10:30:00,74.37,74.7,74.29,74.7,15429.0,64.8127,65.1003,64.743,65.1003,15429.0
2021-02-16 10:35:00,74.57,74.7,74.43,74.65,13692.0,64.987,65.1003,64.865,65.0568,13692.0
2021-02-16 10:40:00,74.68,74.71,74.52,74.53,4612.0,65.0829,65.1091,64.9435,64.9522,4612.0
2021-02-16 10:45:00,74.51,74.51,73.78,73.97,16760.0,64.9348,64.9348,64.2986,64.4641,16760.0
2021-02-16 10:50:00,74.06,74.22,73.82,73.9,8747.0,64.5426,64.682,64.3334,64.4031,8747.0
2021-02-16 10:55:00,73.83,74.1,73.67,74.05,13751.0,64.3421,64.5774,64.2027,64.5339,13751.0
2021-02-16 11:00:00,74.04,74.17,73.93,73.93,8372.0,64.5252,64.6384,64.4293,64.4293,8372.0
2021-02-16 11:05:00,73.99,73.99,73.84,73.88,5763.0,64.4816,64.4816,64.3509,64.3857,5763.0
2021-02-16 11:10:00,73.93,73.98,73.79,73.89,6611.0,64.4293,64.4729,64.3073,64.3944,6611.0
2021-02-16 11:15:00,73.93,74.28,73.93,74.22,6824.0,64.4293,64.7343,64.4293,64.682,6824.0
2021-02-16 11:20:00,74.2,74.36,74.17,74.26,5744.0,64.6646,64.804,64.6384,64.7169,5744.0
2021-02-16 11:25:00,74.21,74.21,73.91,73.94,6358.0,64.6733,64.6733,64.4119,64.438,6358.0
2021-02-16 11:30:00,73.94,74.0,73.72,74.0,6038.0,64.438,64.4903,64.2463,64.4903,6038.0
2021-02-16 11:35:00,74.0,74.25,73.94,74.25,3400.0,64.4903,64.7082,64.438,64.7082,3400.0
2021-02-16 11:40:00,74.25,74.34,74.18,74.22,5492.0,64.7082,64.7866,64.6472,64.682,5492.0
2021-02-16 11:45:00,74.27,74.27,73.88,73.91,4458.0,64.7256,64.7256,64.3857,64.4119,4458.0
2021-02-16 11:50:00,73.86,73.87,73.42,73.44,21934.0,64.3683,64.377,63.9848,64.0023,21934.0
2021-02-16 11:55:00,73.43,73.49,73.26,73.49,11135.0,63.9935,64.0458,63.8454,64.0458,11135.0
2021-02-16 12:00:00,73.43,73.66,73.33,73.52,6541.0,63.9935,64.194,63.9064,64.072,6541.0
2021-02-16 12:05:00,73.52,73.52,73.15,73.15,10594.0,64.072,64.072,63.7495,63.7495,10594.0
2021-02-16 12:10:00,73.17,73.44,73.08,73.41,7551.0,63.767,64.0023,63.6885,63.9761,7551.0
2021-02-16 12:15:00,73.41,73.55,73.4,73.53,18175.0,63.9761,64.0981,63.9674,64.0807,18175.0
2021-02-16 12:20:00,73.54,73.82,73.47,73.81,6789.0,64.0894,64.3334,64.0284,64.3247,6789.0
2021-02-16 12:25:00,73.75,73.85,73.64,73.85,3269.0,64.2724,64.3596,64.1766,64.3596,3269.0
2021-02-16 12:30:00,73.8,73.9,73.74,73.74,5953.0,64.316,64.4031,64.2637,64.2637,5953.0
2021-02-16 12:35:00,73.78,73.86,73.77,73.78,6142.0,64.2986,64.3683,64.2898,64.2986,6142.0
2021-02-16 12:40:00,73.78,74.1,73.76,74.05,9428.0,64.2986,64.5774,64.2811,64.5339,9428.0
2021-02-16 12:45:00,74.1,74.16,73.98,74.13,9411.0,64.5774,64.6297,64.4729,64.6036,9411.0
2021-02-16 12:50:00,74.17,74.49,74.12,74.43,8528.0,64.6384,64.9173,64.5949,64.865,8528.0
2021-02-16 12:55:00,74.36,74.56,74.34,74.55,11392.0,64.804,64.9783,64.7866,64.9696,11392.0
2021-02-16 13:00:00,74.54,74.57,74.45,74.45,4803.0,64.9609,64.987,64.8825,64.8825,4803.0
2021-02-16 13:05:00,74.5,74.5,74.33,74.41,4294.0,64.926,64.926,64.7779,64.8476,4294.0
2021-02-16 13:10:00,74.45,74.57,74.4,74.42,6953.0,64.8825,64.987,64.8389,64.8563,6953.0
2021-02-16 13:15:00,74.48,74.84,74.47,74.74,5259.0,64.9086,65.2223,64.8999,65.1352,5259.0
2021-02-16 13:20:00,74.75,74.89,74.73,74.76,6256.0,65.1439,65.2659,65.1265,65.1526,6256.0
2021-02-16 13:25:00,74.81,74.85,74.72,74.85,5301.0,65.1962,65.2311,65.1178,65.2311,5301.0
2021-02-16 13:30:00,74.88,74.9,74.77,74.88,4763.0,65.2572,65.2746,65.1613,65.2572,4763.0
2021-02-16 13:35:00,74.85,74.91,74.72,74.77,7881.0,65.2311,65.2833,65.1178,65.1613,7881.0
2021-02-16 13:40:00,74.77,74.77,74.66,74.75,3516.0,65.1613,65.1613,65.0655,65.1439,3516.0
2021-02-16 13:45:00,74.79,74.8,74.63,74.74,4466.0,65.1788,65.1875,65.0393,65.1352,4466.0
2021-02-16 13:50:00,74.7,74.75,74.56,74.63,4883.0,65.1003,65.1439,64.9783,65.0393,4883.0
2021-02-16 13:55:00,74.68,74.75,74.64,74.64,5193.0,65.0829,65.1439,65.048,65.048,5193.0
2021-02-16 14:00:00,74.65,74.82,74.65,74.66,3969.0,65.0568,65.2049,65.0568,65.0655,3969.0
2021-02-16 14:05:00,74.69,74.75,74.62,74.73,4077.0,65.0916,65.1439,65.0306,65.1265,4077.0
2021-02-16 14:10:00,74.7,74.91,74.65,74.82,3316.0,65.1003,65.2833,65.0568,65.2049,3316.0
2021-02-16 14:15:00,74.82,74.86,74.72,74.83,11912.0,65.2049,65.2398,65.1178,65.2136,11912.0
2021-02-16 14:20:00,74.82,74.82,74.69,74.7,2586.0,65.2049,65.2049,65.0916,65.1003,2586.0
2021-02-16 14:25:00,74.68,74.74,74.59,74.72,7253.0,65.0829,65.1352,65.0045,65.1178,7253.0
2021-02-16 14:30:00,74.71,74.73,74.6,74.72,6425.0,65.1091,65.1265,65.0132,65.1178,6425.0
2021-02-16 14:35:00,74.72,74.72,74.6,74.65,2287.0,65.1178,65.1178,65.0132,65.0568,2287.0
2021-02-16 14:40:00,74.67,74.72,74.64,74.7,8446.0,65.0742,65.1178,65.048,65.1003,8446.0
2021-02-16 14:45:00,74.7,74.71,74.46,74.5,16073.0,65.1003,65.1091,64.8912,64.926,16073.0
2021-02-16 14:50:00,74.52,74.54,74.38,74.51,8676.0,64.9435,64.9609,64.8215,64.9348,8676.0
2021-02-16 14:55:00,74.51,74.68,74.46,74.55,25819.0,64.9348,65.0829,64.8912,64.9696,25819.0
2021-02-16 15:00:00,74.55,74.68,74.53,74.67,28068.0,64.9696,65.0829,64.9522,65.0742,28068.0
2021-02-16 15:05:00,74.67,74.72,74.51,74.53,15286.0,65.0742,65.1178,64.9348,64.9522,15286.0
2021-02-16 15:10:00,74.55,74.6,74.49,74.49,26958.0,64.9696,65.0132,64.9173,64.9173,26958.0
2021-02-16 15:15:00,74.52,74.56,74.44,74.48,12818.0,64.9435,64.9783,64.8737,64.9086,12818.0
2021-02-16 15:20:00,74.43,74.53,74.43,74.48,9335.0,64.865,64.9522,64.865,64.9086,9335.0
2021-02-16 15:25:00,74.5,74.56,74.43,74.48,11177.0,64.926,64.9783,64.865,64.9086,11177.0
2021-02-16 15:30:00,74.46,74.47,74.26,74.44,12330.0,64.8912,64.8999,64.7169,64.8737,12330.0
2021-02-16 15:35:00,74.45,74.48,74.31,74.4,19041.0,64.8825,64.9086,64.7605,64.8389,19041.0
2021-02-16 15:40:00,74.43,74.43,74.24,74.27,35957.0,64.865,64.865,64.6995,64.7256,35957.0
2021-02-16 15:45:00,74.27,74.32,74.15,74.15,30351.0,64.7256,64.7692,64.621,64.621,30351.0
2021-02-16 15:50:00,74.15,74.16,73.97,74.08,57145.0,64.621,64.6297,64.4641,64.56,57145.0
2021-02-16 15:55:00,74.09,74.27,74.02,74.04,101309.0,64.5687,64.7256,64.5077,64.5252,101309.0
2021-02-17 09:30:00,73.76,74.03,73.12,73.49,30737.0,64.2811,64.5164,63.7234,64.0458,30737.0
2021-02-17 09:35:00,73.6,73.62,73.09,73.12,32566.0,64.1417,64.1591,63.6972,63.7234,32566.0
2021-02-17 09:40:00,73.07,73.46,72.83,73.46,49068.0,63.6798,64.0197,63.4706,64.0197,49068.0
2021-02-17 09:45:00,73.49,73.62,73.39,73.49,15872.0,64.0458,64.1591,63.9587,64.0458,15872.0
2021-02-17 09:50:00,73.52,74.2,73.48,74.19,21272.0,64.072,64.6646,64.0371,64.6559,21272.0
2021-02-17 09:55:00,74.12,74.25,73.42,73.58,62894.0,64.5949,64.7082,63.9848,64.1243,62894.0
2021-02-17 10:00:00,73.63,73.74,73.42,73.63,6331.0,64.1678,64.2637,63.9848,64.1678,6331.0
2021-02-17 10:05:00,73.53,73.7,73.51,73.62,2051.0,64.0807,64.2288,64.0633,64.1591,2051.0
2021-02-17 10:10:00,73.7,73.7,73.33,73.33,6322.0,64.2288,64.2288,63.9064,63.9064,6322.0
2021-02-17 10:15:00,73.31,73.54,73.18,73.54,5828.0,63.889,64.0894,63.7757,64.0894,5828.0
2021-02-17 10:20:00,73.49,73.56,73.42,73.45,7874.0,64.0458,64.1068,63.9848,64.011,7874.0
2021-02-17 10:25:00,73.43,73.52,73.28,73.47,5896.0,63.9935,64.072,63.8628,64.0284,5896.0
2021-02-17 10:30:00,73.43,73.49,73.19,73.23,6749.0,63.9935,64.0458,63.7844,63.8192,6749.0
2021-02-17 10:35:00,73.19,73.44,73.13,73.31,7892.0,63.7844,64.0023,63.7321,63.889,7892.0
2021-02-17 10:40:00,73.28,73.28,72.89,72.91,7113.0,63.8628,63.8628,63.5229,63.5404,7113.0
2021-02-17 10:45:00,72.9,73.08,72.82,73.05,10559.0,63.5317,63.6885,63.4619,63.6624,10559.0
2021-02-17 10:50:00,73.0,73.02,72.76,72.94,7090.0,63.6188,63.6362,63.4096,63.5665,7090.0
2021-02-17 10:55:00,72.83,73.02,72.83,72.95,5652.0,63.4706,63.6362,63.4706,63.5752,5652.0
2021-02-17 11:00:00,72.98,72.98,72.56,72.56,7175.0,63.6014,63.6014,63.2353,63.2353,7175.0
2021-02-17 11:05:00,72.57,72.79,72.45,72.73,13322.0,63.2441,63.4358,63.1395,63.3835,13322.0
2021-02-17 11:10:00,72.68,72.76,72.47,72.49,5645.0,63.3399,63.4096,63.1569,63.1743,5645.0
2021-02-17 11:15:00,72.42,72.48,72.15,72.33,9914.0,63.1133,63.1656,62.878,63.0349,9914.0
2021-02-17 11:20:00,72.36,72.71,72.35,72.44,7383.0,63.061,63.3661,63.0523,63.1308,7383.0
2021-02-17 11:25:00,72.46,72.95,72.27,72.93,22327.0,63.1482,63.5752,62.9826,63.5578,22327.0
2021-02-17 11:30:00,72.81,72.9,72.51,72.7,14667.0,63.4532,63.5317,63.1918,63.3574,14667.0
2021-02-17 11:35:00,72.72,72.72,72.46,72.51,9336.0,63.3748,63.3748,63.1482,63.1918,9336.0
2021-02-17 11:40:00,72.47,72.73,72.47,72.73,7268.0,63.1569,63.3835,63.1569,63.3835,7268.0
2021-02-17 11:45:00,72.67,72.76,72.65,72.72,6131.0,63.3312,63.4096,63.3138,63.3748,6131.0
2021-02-17 11:50:00,72.68,72.75,72.48,72.75,5353.0,63.3399,63.4009,63.1656,63.4009,5353.0
2021-02-17 11:55:00,72.72,72.86,72.67,72.83,4302.0,63.3748,63.4968,63.3312,63.4706,4302.0
2021-02-17 12:00:00,72.89,72.96,72.81,72.93,2900.0,63.5229,63.5839,63.4532,63.5578,2900.0
2021-02-17 12:05:00,72.95,73.15,72.95,73.11,19410.0,63.5752,63.7495,63.5752,63.7147,19410.0
2021-02-17 12:10:00,73.14,73.27,73.07,73.1,6381.0,63.7408,63.8541,63.6798,63.706,6381.0
2021-02-17 12:15:00,73.04,73.14,73.0,73.02,4079.0,63.6537,63.7408,63.6188,63.6362,4079.0
2021-02-17 12:20:00,72.99,73.1,72.87,73.08,13310.0,63.6101,63.706,63.5055,63.6885,13310.0
2021-02-17 12:25:00,73.01,73.06,72.95,73.0,17994.0,63.6275,63.6711,63.5752,63.6188,17994.0
2021-02-17 12:30:00,73.02,73.15,72.95,73.09,33550.0,63.6362,63.7495,63.5752,63.6972,33550.0
2021-02-17 12:35:00,73.1,73.15,72.99,73.06,8598.0,63.706,63.7495,63.6101,63.6711,8598.0
2021-02-17 12:40:00,73.08,73.12,73.0,73.05,7576.0,63.6885,63.7234,63.6188,63.6624,7576.0
2021-02-17 12:45:00,72.98,72.98,72.79,72.89,7098.0,63.6014,63.6014,63.4358,63.5229,7098.0
2021-02-17 12:50:00,72.87,72.97,72.87,72.88,1600.0,63.5055,63.5927,63.5055,63.5142,1600.0
2021-02-17 12:55:00,72.88,72.93,72.85,72.89,3203.0,63.5142,63.5578,63.4881,63.5229,3203.0
2021-02-17 13:00:00,72.88,73.07,72.87,73.07,3290.0,63.5142,63.6798,63.5055,63.6798,3290.0
2021-02-17 13:05:00,73.04,73.2,72.92,73.2,14268.0,63.6537,63.7931,63.5491,63.7931,14268.0
2021-02-17 13:10:00,73.16,73.25,73.09,73.18,11948.0,63.7582,63.8367,63.6972,63.7757,11948.0
2021-02-17 13:15:00,73.18,73.23,73.06,73.06,9260.0,63.7757,63.8192,63.6711,63.6711,9260.0
2021-02-17 13:20:00,73.06,73.2,73.04,73.15,8032.0,63.6711,63.7931,63.6537,63.7495,8032.0
2021-02-17 13:25:00,73.15,73.36,73.11,73.32,15828.0,63.7495,63.9325,63.7147,63.8977,15828.0
2021-02-17 13:30:00,73.29,73.57,73.14,73.57,35717.0,63.8715,64.1156,63.7408,64.1156,35717.0
2021-02-17 13:35:00,73.54,73.57,73.33,73.54,8597.0,64.0894,64.1156,63.9064,64.0894,8597.0
2021-02-17 13:40:00,73.52,73.61,73.49,73.49,4200.0,64.072,64.1504,64.0458,64.0458,4200.0
2021-02-17 13:45:00,73.46,73.56,73.37,73.54,5448.0,64.0197,64.1068,63.9413,64.0894,5448.0
2021-02-17 13:50:00,73.55,73.56,73.41,73.41,5012.0,64.0981,64.1068,63.9761,63.9761,5012.0
2021-02-17 13:55:00,73.44,73.63,73.34,73.34,5298.0,64.0023,64.1678,63.9151,63.9151,5298.0
2021-02-17 14:00:00,73.44,73.57,73.35,73.49,5607.0,64.0023,64.1156,63.9238,64.0458,5607.0
2021-02-17 14:05:00,73.48,73.54,73.35,73.47,6654.0,64.0371,64.0894,63.9238,64.0284,6654.0
2021-02-17 14:10:00,73.47,73.47,73.27,73.3,3901.0,64.0284,64.0284,63.8541,63.8802,3901.0
2021-02-17 14:15:00,73.3,73.49,73.3,73.43,8103.0,63.8802,64.0458,63.8802,63.9935,8103.0
2021-02-17 14:20:00,73.43,73.43,73.17,73.27,2610.0,63.9935,63.9935,63.767,63.8541,2610.0
2021-02-17 14:25:00,73.29,73.44,73.24,73.29,25061.0,63.8715,64.0023,63.828,63.8715,25061.0
2021-02-17 14:30:00,73.29,73.35,73.2,73.31,4739.0,63.8715,63.9238,63.7931,63.889,4739.0
2021-02-17 14:35:00,73.29,73.5,73.28,73.5,3271.0,63.8715,64.0545,63.8628,64.0545,3271.0
2021-02-17 14:40:00,73.45,73.46,73.29,73.33,6771.0,64.011,64.0197,63.8715,63.9064,6771.0
2021-02-17 14:45:00,73.37,73.47,73.37,73.39,4781.0,63.9413,64.0284,63.9413,63.9587,4781.0
2021-02-17 14:50:00,73.4,73.4,73.24,73.4,5804.0,63.9674,63.9674,63.828,63.9674,5804.0
2021-02-17 14:55:00,73.33,73.38,73.25,73.33,4200.0,63.9064,63.95,63.8367,63.9064,4200.0
2021-02-17 15:00:00,73.33,73.46,73.32,73.43,5571.0,63.9064,64.0197,63.8977,63.9935,5571.0
2021-02-17 15:05:00,73.44,73.57,73.43,73.5,5059.0,64.0023,64.1156,63.9935,64.0545,5059.0
2021-02-17 15:10:00,73.54,73.61,73.48,73.5,19527.0,64.0894,64.1504,64.0371,64.0545,19527.0
2021-02-17 15:15:00,73.51,73.58,73.47,73.55,15041.0,64.0633,64.1243,64.0284,64.0981,15041.0
2021-02-17 15:20:00,73.56,73.64,73.48,73.5,23454.0,64.1068,64.1766,64.0371,64.0545,23454.0
2021-02-17 15:25:00,73.56,73.62,73.46,73.52,21665.0,64.1068,64.1591,64.0197,64.072,21665.0
2021-02-17 15:30:00,73.52,73.53,73.39,73.39,19625.0,64.072,64.0807,63.9587,63.9587,19625.0
2021-02-17 15:35:00,73.39,73.42,73.15,73.17,40450.0,63.9587,63.9848,63.7495,63.767,40450.0
2021-02-17 15:40:00,73.18,73.24,72.99,73.11,39471.0,63.7757,63.828,63.6101,63.7147,39471.0
2021-02-17 15:45:00,73.08,73.19,73.01,73.02,45773.0,63.6885,63.7844,63.6275,63.6362,45773.0
2021-02-17 15:50:00,73.03,73.09,72.9,72.92,43389.0,63.6449,63.6972,63.5317,63.5491,43389.0
2021-02-17 15:55:00,72.92,72.99,72.75,72.76,119226.0,63.5491,63.6101,63.4009,63.4096,119226.0
2021-02-18 09:30:00,72.93,72.93,71.95,72.4,26760.0,63.5578,63.5578,62.7037,63.0959,26760.0
2021-02-18 09:35:00,72.24,72.58,71.78,72.0,51385.0,62.9565,63.2528,62.5556,62.7473,51385.0
2021-02-18 09:40:00,71.9,72.05,71.83,71.99,9351.0,62.6602,62.7909,62.5992,62.7386,9351.0
2021-02-18 09:45:00,72.05,72.39,71.93,72.23,12103.0,62.7909,63.0872,62.6863,62.9478,12103.0
2021-02-18 09:50:00,72.19,72.36,71.95,72.26,9125.0,62.9129,63.061,62.7037,62.9739,9125.0
2021-02-18 09:55:00,72.1,72.32,71.96,72.27,3777.0,62.8345,63.0262,62.7125,62.9826,3777.0
2021-02-18 10:00:00,72.16,72.39,72.15,72.19,4442.0,62.8868,63.0872,62.878,62.9129,4442.0
2021-02-18 10:05:00,72.12,72.24,72.03,72.04,12203.0,62.8519,62.9565,62.7735,62.7822,12203.0
2021-02-18 10:10:00,72.05,72.27,71.85,71.85,22588.0,62.7909,62.9826,62.6166,62.6166,22588.0
2021-02-18 10:15:00,71.88,71.88,71.53,71.67,9269.0,62.6427,62.6427,62.3377,62.4597,9269.0
2021-02-18 10:20:00,71.59,71.71,71.51,71.62,6120.0,62.39,62.4946,62.3203,62.4161,6120.0
2021-02-18 10:25:00,71.68,71.84,71.54,71.79,5565.0,62.4684,62.6079,62.3464,62.5643,5565.0
2021-02-18 10:30:00,71.83,71.93,71.43,71.65,10518.0,62.5992,62.6863,62.2506,62.4423,10518.0
2021-02-18 10:35:00,71.61,71.87,71.61,71.78,6171.0,62.4074,62.634,62.4074,62.5556,6171.0
2021-02-18 10:40:00,71.8,71.87,71.68,71.78,6560.0,62.573,62.634,62.4684,62.5556,6560.0
2021-02-18 10:45:00,71.75,71.81,71.63,71.67,14966.0,62.5294,62.5817,62.4249,62.4597,14966.0
2021-02-18 10:50:00,71.7,71.87,71.68,71.68,61438.0,62.4859,62.634,62.4684,62.4684,61438.0
2021-02-18 10:55:00,71.72,71.82,71.46,71.46,36172.0,62.5033,62.5904,62.2767,62.2767,36172.0
2021-02-18 11:00:00,71.42,71.73,71.19,71.73,12784.0,62.2418,62.512,62.0414,62.512,12784.0
2021-02-18 11:05:00,71.73,71.74,71.43,71.49,36690.0,62.512,62.5207,62.2506,62.3029,36690.0
2021-02-18 11:10:00,71.5,71.55,71.32,71.44,41038.0,62.3116,62.3551,62.1547,62.2593,41038.0
2021-02-18 11:15:00,71.44,71.85,71.34,71.67,44010.0,62.2593,62.6166,62.1721,62.4597,44010.0
2021-02-18 11:20:00,71.66,71.98,71.65,71.71,14240.0,62.451,62.7299,62.4423,62.4946,14240.0
2021-02-18 11:25:00,71.76,72.23,71.76,71.97,23857.0,62.5382,62.9478,62.5382,62.7212,23857.0
2021-02-18 11:30:00,71.96,72.06,71.9,71.99,21330.0,62.7125,62.7996,62.6602,62.7386,21330.0
2021-02-18 11:35:00,72.0,72.02,71.86,71.86,6790.0,62.7473,62.7647,62.6253,62.6253,6790.0
2021-02-18 11:40:00,71.82,72.01,71.82,72.01,7556.0,62.5904,62.756,62.5904,62.756,7556.0
2021-02-18 11:45:00,71.9,72.05,71.89,71.97,25668.0,62.6602,62.7909,62.6514,62.7212,25668.0
2021-02-18 11:50:00,71.98,72.02,71.83,72.0,10182.0,62.7299,62.7647,62.5992,62.7473,10182.0
2021-02-18 11:55:00,71.92,72.03,71.91,72.03,3991.0,62.6776,62.7735,62.6689,62.7735,3991.0
2021-02-18 12:00:00,72.03,72.06,71.93,71.99,26207.0,62.7735,62.7996,62.6863,62.7386,26207.0
2021-02-18 12:05:00,71.98,72.06,71.81,72.0,20761.0,62.7299,62.7996,62.5817,62.7473,20761.0
2021-02-18 12:10:00,71.99,72.08,71.95,72.02,26395.0,62.7386,62.817,62.7037,62.7647,26395.0
2021-02-18 12:15:00,71.98,72.26,71.96,72.2,24731.0,62.7299,62.9739,62.7125,62.9216,24731.0
2021-02-18 12:20:00,72.22,72.68,72.13,72.5,47114.0,62.939,63.3399,62.8606,63.1831,47114.0
2021-02-18 12:25:00,72.53,72.71,72.45,72.63,27824.0,63.2092,63.3661,63.1395,63.2964,27824.0
2021-02-18 12:30:00,72.62,72.73,72.55,72.66,24099.0,63.2876,63.3835,63.2266,63.3225,24099.0
2021-02-18 12:35:00,72.68,72.86,72.68,72.79,6049.0,63.3399,63.4968,63.3399,63.4358,6049.0
2021-02-18 12:40:00,72.8,72.95,72.77,72.9,5126.0,63.4445,63.5752,63.4184,63.5317,5126.0
2021-02-18 12:45:00,72.81,72.81,72.7,72.73,5323.0,63.4532,63.4532,63.3574,63.3835,5323.0
2021-02-18 12:50:00,72.7,72.71,72.44,72.46,6283.0,63.3574,63.3661,63.1308,63.1482,6283.0
2021-02-18 12:55:00,72.46,72.46,72.32,72.32,3942.0,63.1482,63.1482,63.0262,63.0262,3942.0
2021-02-18 13:00:00,72.34,72.63,72.33,72.51,12976.0,63.0436,63.2964,63.0349,63.1918,12976.0
2021-02-18 13:05:00,72.49,72.6,72.43,72.48,3200.0,63.1743,63.2702,63.1221,63.1656,3200.0
2021-02-18 13:10:00,72.48,72.48,72.31,72.38,6770.0,63.1656,63.1656,63.0175,63.0785,6770.0
2021-02-18 13:15:00,72.34,72.49,72.34,72.37,2600.0,63.0436,63.1743,63.0436,63.0698,2600.0
2021-02-18 13:20:00,72.39,72.45,72.26,72.29,37502.0,63.0872,63.1395,62.9739,63.0,37502.0
2021-02-18 13:25:00,72.28,72.41,72.28,72.3,3696.0,62.9913,63.1046,62.9913,63.0088,3696.0
2021-02-18 13:30:00,72.32,72.41,72.15,72.24,12985.0,63.0262,63.1046,62.878,62.9565,12985.0
2021-02-18 13:35:00,72.24,72.28,72.13,72.13,3687.0,62.9565,62.9913,62.8606,62.8606,3687.0
2021-02-18 13:40:00,72.03,72.15,71.93,72.13,10984.0,62.7735,62.878,62.6863,62.8606,10984.0
2021-02-18 13:45:00,72.13,72.36,72.08,72.36,14493.0,62.8606,63.061,62.817,63.061,14493.0
2021-02-18 13:50:00,72.38,72.46,72.25,72.29,8799.0,63.0785,63.1482,62.9652,63.0,8799.0
2021-02-18 13:55:00,72.27,72.6,72.26,72.48,50438.0,62.9826,63.2702,62.9739,63.1656,50438.0
2021-02-18 14:00:00,72.48,72.88,72.34,72.86,13612.0,63.1656,63.5142,63.0436,63.4968,13612.0
2021-02-18 14:05:00,72.86,72.86,72.62,72.67,9287.0,63.4968,63.4968,63.2876,63.3312,9287.0
2021-02-18 14:10:00,72.71,72.83,72.54,72.83,12339.0,63.3661,63.4706,63.2179,63.4706,12339.0
2021-02-18 14:15:00,72.84,72.86,72.64,72.64,12173.0,63.4794,63.4968,63.3051,63.3051,12173.0
2021-02-18 14:20:00,72.56,72.69,72.56,72.61,7382.0,63.2353,63.3486,63.2353,63.2789,7382.0
2021-02-18 14:25:00,72.61,72.69,72.54,72.67,8153.0,63.2789,63.3486,63.2179,63.3312,8153.0
2021-02-18 14:30:00,72.7,72.71,72.58,72.67,4515.0,63.3574,63.3661,63.2528,63.3312,4515.0
2021-02-18 14:35:00,72.63,72.91,72.61,72.91,10539.0,63.2964,63.5404,63.2789,63.5404,10539.0
2021-02-18 14:40:00,72.89,72.97,72.83,72.93,4000.0,63.5229,63.5927,63.4706,63.5578,4000.0
2021-02-18 14:45:00,72.93,72.93,72.8,72.91,5836.0,63.5578,63.5578,63.4445,63.5404,5836.0
2021-02-18 14:50:00,72.89,72.89,72.7,72.75,6047.0,63.5229,63.5229,63.3574,63.4009,6047.0
2021-02-18 14:55:00,72.77,72.88,72.68,72.87,5991.0,63.4184,63.5142,63.3399,63.5055,5991.0
2021-02-18 15:00:00,72.84,73.12,72.81,72.99,10963.0,63.4794,63.7234,63.4532,63.6101,10963.0
2021-02-18 15:05:00,73.04,73.16,72.98,73.14,6710.0,63.6537,63.7582,63.6014,63.7408,6710.0
2021-02-18 15:10:00,73.11,73.42,73.09,73.42,9732.0,63.7147,63.9848,63.6972,63.9848,9732.0
2021-02-18 15:15:00,73.38,73.38,73.21,73.24,13759.0,63.95,63.95,63.8018,63.828,13759.0
2021-02-18 15:20:00,73.21,73.3,73.06,73.06,5799.0,63.8018,63.8802,63.6711,63.6711,5799.0
2021-02-18 15:25:00,73.04,73.22,73.03,73.12,13910.0,63.6537,63.8105,63.6449,63.7234,13910.0
2021-02-18 15:30:00,73.11,73.2,73.1,73.13,13333.0,63.7147,63.7931,63.706,63.7321,13333.0
2021-02-18 15:35:00,73.13,73.41,73.12,73.33,40414.0,63.7321,63.9761,63.7234,63.9064,40414.0
2021-02-18 15:40:00,73.33,73.36,73.15,73.18,15760.0,63.9064,63.9325,63.7495,63.7757,15760.0
2021-02-18 15:45:00,73.17,73.4,73.17,73.39,28888.0,63.767,63.9674,63.767,63.9587,28888.0
2021-02-18 15:50:00,73.41,73.46,73.26,73.35,49642.0,63.9761,64.0197,63.8454,63.9238,49642.0
2021-02-18 15:55:00,73.35,73.35,73.04,73.2,69130.0,63.9238,63.9238,63.6537,63.7931,69130.0
2021-02-19 09:30:00,73.3,73.61,73.3,73.53,13150.0,63.8802,64.1504,63.8802,64.0807,13150.0
2021-02-19 09:35:00,73.58,73.92,73.58,73.74,3217.0,64.1243,64.4206,64.1243,64.2637,3217.0
2021-02-19 09:40:00,73.68,74.15,73.55,74.03,8452.0,64.2114,64.621,64.0981,64.5164,8452.0
2021-02-19 09:45:00,73.86,73.88,73.76,73.8,3090.0,64.3683,64.3857,64.2811,64.316,3090.0
2021-02-19 09:50:00,73.75,73.81,73.37,73.38,6388.0,64.2724,64.3247,63.9413,63.95,6388.0
2021-02-19 09:55:00,73.36,73.93,73.26,73.74,7911.0,63.9325,64.4293,63.8454,64.2637,7911.0
2021-02-19 10:00:00,73.68,73.75,73.51,73.51,2683.0,64.2114,64.2724,64.0633,64.0633,2683.0
2021-02-19 10:05:00,73.55,73.76,73.45,73.76,2309.0,64.0981,64.2811,64.011,64.2811,2309.0
2021-02-19 10:10:00,73.83,73.97,73.6,73.92,5835.0,64.3421,64.4641,64.1417,64.4206,5835.0
2021-02-19 10:15:00,73.91,74.17,73.81,74.17,5895.0,64.4119,64.6384,64.3247,64.6384,5895.0
2021-02-19 10:20:00,74.13,74.37,74.07,74.37,4735.0,64.6036,64.8127,64.5513,64.8127,4735.0
2021-02-19 10:25:00,74.38,74.43,74.17,74.35,4635.0,64.8215,64.865,64.6384,64.7953,4635.0
2021-02-19 10:30:00,74.38,74.6,74.35,74.46,9701.0,64.8215,65.0132,64.7953,64.8912,9701.0
2021-02-19 10:35:00,74.43,74.51,74.22,74.41,5397.0,64.865,64.9348,64.682,64.8476,5397.0
2021-02-19 10:40:00,74.42,74.42,74.19,74.21,5927.0,64.8563,64.8563,64.6559,64.6733,5927.0
2021-02-19 10:45:00,74.21,74.38,74.21,74.34,7128.0,64.6733,64.8215,64.6733,64.7866,7128.0
2021-02-19 10:50:00,74.34,74.53,74.31,74.5,21591.0,64.7866,64.9522,64.7605,64.926,21591.0
2021-02-19 10:55:00,74.53,74.66,74.48,74.48,6718.0,64.9522,65.0655,64.9086,64.9086,6718.0
2021-02-19 11:00:00,74.46,74.56,74.41,74.46,11554.0,64.8912,64.9783,64.8476,64.8912,11554.0
2021-02-19 11:05:00,74.49,74.57,74.42,74.49,5436.0,64.9173,64.987,64.8563,64.9173,5436.0
2021-02-19 11:10:00,74.42,74.5,74.23,74.32,12649.0,64.8563,64.926,64.6907,64.7692,12649.0
2021-02-19 11:15:00,74.35,74.7,74.34,74.62,7491.0,64.7953,65.1003,64.7866,65.0306,7491.0
2021-02-19 11:20:00,74.66,74.74,74.52,74.56,5057.0,65.0655,65.1352,64.9435,64.9783,5057.0
2021-02-19 11:25:00,74.52,74.62,74.28,74.28,8086.0,64.9435,65.0306,64.7343,64.7343,8086.0
2021-02-19 11:30:00,74.34,74.56,74.33,74.54,3801.0,64.7866,64.9783,64.7779,64.9609,3801.0
2021-02-19 11:35:00,74.55,74.6,74.47,74.54,3676.0,64.9696,65.0132,64.8999,64.9609,3676.0
2021-02-19 11:40:00,74.58,74.66,74.53,74.62,7545.0,64.9958,65.0655,64.9522,65.0306,7545.0
2021-02-19 11:45:00,74.64,74.82,74.59,74.61,6984.0,65.048,65.2049,65.0045,65.0219,6984.0
2021-02-19 11:50:00,74.7,74.7,74.52,74.52,13300.0,65.1003,65.1003,64.9435,64.9435,13300.0
2021-02-19 11:55:00,74.52,74.61,74.42,74.48,3473.0,64.9435,65.0219,64.8563,64.9086,3473.0
2021-02-19 12:00:00,74.46,74.54,74.39,74.54,2400.0,64.8912,64.9609,64.8302,64.9609,2400.0
2021-02-19 12:05:00,74.54,74.65,74.49,74.64,2162.0,64.9609,65.0568,64.9173,65.048,2162.0
2021-02-19 12:10:00,74.64,74.87,74.62,74.81,9672.0,65.048,65.2485,65.0306,65.1962,9672.0
2021-02-19 12:15:00,74.83,74.94,74.83,74.88,3100.0,65.2136,65.3095,65.2136,65.2572,3100.0
2021-02-19 12:20:00,74.83,74.86,74.65,74.79,7470.0,65.2136,65.2398,65.0568,65.1788,7470.0
2021-02-19 12:25:00,74.87,74.88,74.78,74.78,3914.0,65.2485,65.2572,65.1701,65.1701,3914.0
2021-02-19 12:30:00,74.81,74.92,74.75,74.88,10624.0,65.1962,65.2921,65.1439,65.2572,10624.0
2021-02-19 12:35:00,74.92,75.1,74.88,75.04,9032.0,65.2921,65.4489,65.2572,65.3966,9032.0
2021-02-19 12:40:00,75.04,75.07,74.9,75.05,9558.0,65.3966,65.4228,65.2746,65.4054,9558.0
2021-02-19 12:45:00,75.06,75.06,74.89,74.9,6934.0,65.4141,65.4141,65.2659,65.2746,6934.0
2021-02-19 12:50:00,74.88,74.96,74.64,74.64,3720.0,65.2572,65.3269,65.048,65.048,3720.0
2021-02-19 12:55:00,74.59,74.64,74.45,74.55,21361.0,65.0045,65.048,64.8825,64.9696,21361.0
2021-02-19 13:00:00,74.55,74.55,74.4,74.45,16726.0,64.9696,64.9696,64.8389,64.8825,16726.0
2021-02-19 13:05:00,74.45,74.49,74.36,74.4,7870.0,64.8825,64.9173,64.804,64.8389,7870.0
2021-02-19 13:10:00,74.45,74.46,74.38,74.43,7629.0,64.8825,64.8912,64.8215,64.865,7629.0
2021-02-19 13:15:00,74.4,74.46,74.38,74.45,6624.0,64.8389,64.8912,64.8215,64.8825,6624.0
2021-02-19 13:20:00,74.44,74.46,74.38,74.45,6191.0,64.8737,64.8912,64.8215,64.8825,6191.0
2021-02-19 13:25:00,74.45,74.51,74.44,74.46,3377.0,64.8825,64.9348,64.8737,64.8912,3377.0
2021-02-19 13:30:00,74.46,74.53,74.4,74.53,8060.0,64.8912,64.9522,64.8389,64.9522,8060.0
2021-02-19 13:35:00,74.55,74.78,74.54,74.7,6095.0,64.9696,65.1701,64.9609,65.1003,6095.0
2021-02-19 13:40:00,74.7,74.75,74.53,74.74,8228.0,65.1003,65.1439,64.9522,65.1352,8228.0
2021-02-19 13:45:00,74.74,74.78,74.63,74.63,4268.0,65.1352,65.1701,65.0393,65.0393,4268.0
2021-02-19 13:50:00,74.67,74.69,74.52,74.52,5349.0,65.0742,65.0916,64.9435,64.9435,5349.0
2021-02-19 13:55:00,74.59,74.64,74.54,74.62,4751.0,65.0045,65.048,64.9609,65.0306,4751.0
2021-02-19 14:00:00,74.64,74.71,74.59,74.59,4177.0,65.048,65.1091,65.0045,65.0045,4177.0
2021-02-19 14:05:00,74.6,74.61,74.38,74.41,6724.0,65.0132,65.0219,64.8215,64.8476,6724.0
2021-02-19 14:10:00,74.44,74.54,74.43,74.46,6222.0,64.8737,64.9609,64.865,64.8912,6222.0
2021-02-19 14:15:00,74.46,74.57,74.38,74.5,6674.0,64.8912,64.987,64.8215,64.926,6674.0
2021-02-19 14:20:00,74.5,74.5,74.13,74.16,10329.0,64.926,64.926,64.6036,64.6297,10329.0
2021-02-19 14:25:00,74.19,74.19,74.06,74.11,5083.0,64.6559,64.6559,64.5426,64.5862,5083.0
2021-02-19 14:30:00,74.09,74.44,74.08,74.39,8995.0,64.5687,64.8737,64.56,64.8302,8995.0
2021-02-19 14:35:00,74.41,74.47,74.4,74.44,3860.0,64.8476,64.8999,64.8389,64.8737,3860.0
2021-02-19 14:40:00,74.47,74.48,74.37,74.45,7859.0,64.8999,64.9086,64.8127,64.8825,7859.0
2021-02-19 14:45:00,74.43,74.47,74.38,74.39,8557.0,64.865,64.8999,64.8215,64.8302,8557.0
2021-02-19 14:50:00,74.39,74.44,74.37,74.39,11517.0,64.8302,64.8737,64.8127,64.8302,11517.0
2021-02-19 14:55:00,74.42,74.47,74.4,74.46,7330.0,64.8563,64.8999,64.8389,64.8912,7330.0
2021-02-19 15:00:00,74.46,74.51,74.36,74.46,12901.0,64.8912,64.9348,64.804,64.8912,12901.0
2021-02-19 15:05:00,74.46,74.49,74.37,74.39,17739.0,64.8912,64.9173,64.8127,64.8302,17739.0
2021-02-19 15:10:00,74.4,74.52,74.38,74.46,4996.0,64.8389,64.9435,64.8215,64.8912,4996.0
2021-02-19 15:15:00,74.45,74.46,74.4,74.4,6181.0,64.8825,64.8912,64.8389,64.8389,6181.0
2021-02-19 15:20:00,74.39,74.48,74.37,74.46,11899.0,64.8302,64.9086,64.8127,64.8912,11899.0
2021-02-19 15:25:00,74.46,74.49,74.39,74.39,6992.0,64.8912,64.9173,64.8302,64.8302,6992.0
2021-02-19 15:30:00,74.36,74.7,74.36,74.63,10295.0,64.804,65.1003,64.804,65.0393,10295.0
2021-02-19 15:35:00,74.65,74.74,74.65,74.71,9970.0,65.0568,65.1352,65.0568,65.1091,9970.0
2021-02-19 15:40:00,74.7,74.7,74.53,74.53,13300.0,65.1003,65.1003,64.9522,64.9522,13300.0
2021-02-19 15:45:00,74.52,74.64,74.5,74.56,19762.0,64.9435,65.048,64.926,64.9783,19762.0
2021-02-19 15:50:00,74.55,74.56,74.42,74.46,28393.0,64.9696,64.9783,64.8563,64.8912,28393.0
2021-02-19 15:55:00,74.46,74.64,74.36,74.64,90427.0,64.8912,65.048,64.804,65.048,90427.0
2021-02-22 09:30:00,74.13,75.15,73.98,75.12,17449.0,64.6036,65.4925,64.4729,65.4664,17449.0
2021-02-22 09:35:00,75.14,75.7,74.89,75.34,12401.0,65.4838,65.9718,65.2659,65.6581,12401.0
2021-02-22 09:40:00,75.23,75.31,74.69,74.86,6738.0,65.5622,65.6319,65.0916,65.2398,6738.0
2021-02-22 09:45:00,74.75,75.2,74.75,74.81,3650.0,65.1439,65.5361,65.1439,65.1962,3650.0
2021-02-22 09:50:00,74.91,74.92,74.75,74.81,7320.0,65.2833,65.2921,65.1439,65.1962,7320.0
2021-02-22 09:55:00,74.87,74.96,74.7,74.94,7930.0,65.2485,65.3269,65.1003,65.3095,7930.0
2021-02-22 10:00:00,75.0,75.25,75.0,75.16,4058.0,65.3618,65.5797,65.3618,65.5012,4058.0
2021-02-22 10:05:00,75.24,75.48,75.13,75.38,12145.0,65.5709,65.7801,65.4751,65.6929,12145.0
2021-02-22 10:10:00,75.4,75.78,75.35,75.61,7300.0,65.7104,66.0415,65.6668,65.8934,7300.0
2021-02-22 10:15:00,75.51,75.62,75.31,75.51,20257.0,65.8062,65.9021,65.6319,65.8062,20257.0
2021-02-22 10:20:00,75.57,75.67,75.42,75.67,7503.0,65.8585,65.9457,65.7278,65.9457,7503.0
2021-02-22 10:25:00,75.57,75.63,75.47,75.57,6249.0,65.8585,65.9108,65.7714,65.8585,6249.0
2021-02-22 10:30:00,75.51,75.63,75.44,75.58,13873.0,65.8062,65.9108,65.7452,65.8672,13873.0
2021-02-22 10:35:00,75.55,75.63,75.52,75.59,8569.0,65.8411,65.9108,65.815,65.876,8569.0
2021-02-22 10:40:00,75.56,75.62,75.45,75.6,13765.0,65.8498,65.9021,65.754,65.8847,13765.0
2021-02-22 10:45:00,75.56,75.65,75.5,75.53,2893.0,65.8498,65.9283,65.7975,65.8237,2893.0
2021-02-22 10:50:00,75.51,75.53,75.1,75.1,11827.0,65.8062,65.8237,65.4489,65.4489,11827.0
2021-02-22 10:55:00,75.14,75.16,74.78,74.78,7992.0,65.4838,65.5012,65.1701,65.1701,7992.0
2021-02-22 11:00:00,74.8,74.93,74.69,74.69,2877.0,65.1875,65.3008,65.0916,65.0916,2877.0
2021-02-22 11:05:00,74.87,74.87,74.71,74.86,6075.0,65.2485,65.2485,65.1091,65.2398,6075.0
2021-02-22 11:10:00,74.84,75.1,74.7,75.1,3879.0,65.2223,65.4489,65.1003,65.4489,3879.0
2021-02-22 11:15:00,75.19,75.23,75.05,75.11,3684.0,65.5274,65.5622,65.4054,65.4576,3684.0
2021-02-22 11:20:00,75.16,75.39,75.15,75.31,4585.0,65.5012,65.7017,65.4925,65.6319,4585.0
2021-02-22 11:25:00,75.31,75.36,75.22,75.24,5193.0,65.6319,65.6755,65.5535,65.5709,5193.0
2021-02-22 11:30:00,75.2,75.49,75.15,75.37,7822.0,65.5361,65.7888,65.4925,65.6842,7822.0
2021-02-22 11:35:00,75.45,75.57,75.32,75.35,4208.0,65.754,65.8585,65.6407,65.6668,4208.0
2021-02-22 11:40:00,75.31,75.41,75.27,75.29,5370.0,65.6319,65.7191,65.5971,65.6145,5370.0
2021-02-22 11:45:00,75.33,75.33,75.16,75.16,1672.0,65.6494,65.6494,65.5012,65.5012,1672.0
2021-02-22 11:50:00,75.17,75.29,75.16,75.22,4353.0,65.5099,65.6145,65.5012,65.5535,4353.0
2021-02-22 11:55:00,75.25,75.37,75.25,75.37,3060.0,65.5797,65.6842,65.5797,65.6842,3060.0
2021-02-22 12:00:00,75.43,75.45,75.29,75.39,4785.0,65.7365,65.754,65.6145,65.7017,4785.0
2021-02-22 12:05:00,75.42,75.48,75.33,75.39,3573.0,65.7278,65.7801,65.6494,65.7017,3573.0
2021-02-22 12:10:00,75.38,75.41,75.22,75.4,2758.0,65.6929,65.7191,65.5535,65.7104,2758.0
2021-02-22 12:15:00,75.48,75.48,75.39,75.42,2679.0,65.7801,65.7801,65.7017,65.7278,2679.0
2021-02-22 12:20:00,75.42,75.55,75.37,75.55,20768.0,65.7278,65.8411,65.6842,65.8411,20768.0
2021-02-22 12:25:00,75.57,75.92,75.57,75.78,12684.0,65.8585,66.1636,65.8585,66.0415,12684.0
2021-02-22 12:30:00,75.75,75.83,75.75,75.83,5160.0,66.0154,66.0851,66.0154,66.0851,5160.0
2021-02-22 12:35:00,75.81,75.84,75.7,75.77,4161.0,66.0677,66.0938,65.9718,66.0328,4161.0
2021-02-22 12:40:00,75.81,75.88,75.6,75.65,13304.0,66.0677,66.1287,65.8847,65.9283,13304.0
2021-02-22 12:45:00,75.73,75.75,75.51,75.58,6747.0,65.998,66.0154,65.8062,65.8672,6747.0
2021-02-22 12:50:00,75.6,75.82,75.58,75.8,4641.0,65.8847,66.0764,65.8672,66.059,4641.0
2021-02-22 12:55:00,75.8,75.83,75.71,75.71,3230.0,66.059,66.0851,65.9805,65.9805,3230.0
2021-02-22 13:00:00,75.74,75.74,75.34,75.41,45597.0,66.0067,66.0067,65.6581,65.7191,45597.0
2021-02-22 13:05:00,75.3,75.49,75.3,75.39,5981.0,65.6232,65.7888,65.6232,65.7017,5981.0
2021-02-22 13:10:00,75.4,75.46,75.29,75.32,8623.0,65.7104,65.7627,65.6145,65.6407,8623.0
2021-02-22 13:15:00,75.37,75.38,75.29,75.32,6210.0,65.6842,65.6929,65.6145,65.6407,6210.0
2021-02-22 13:20:00,75.36,75.36,75.28,75.33,6301.0,65.6755,65.6755,65.6058,65.6494,6301.0
2021-02-22 13:25:00,75.3,75.39,75.17,75.26,5771.0,65.6232,65.7017,65.5099,65.5884,5771.0
2021-02-22 13:30:00,75.27,75.34,75.25,75.31,2532.0,65.5971,65.6581,65.5797,65.6319,2532.0
2021-02-22 13:35:00,75.34,75.48,75.25,75.42,15665.0,65.6581,65.7801,65.5797,65.7278,15665.0
2021-02-22 13:40:00,75.4,75.4,75.13,75.27,3455.0,65.7104,65.7104,65.4751,65.5971,3455.0
2021-02-22 13:45:00,75.27,75.32,75.19,75.19,2911.0,65.5971,65.6407,65.5274,65.5274,2911.0
2021-02-22 13:50:00,75.2,75.21,75.04,75.06,3681.0,65.5361,65.5448,65.3966,65.4141,3681.0
2021-02-22 13:55:00,75.1,75.14,74.99,75.05,6481.0,65.4489,65.4838,65.3531,65.4054,6481.0
2021-02-22 14:00:00,75.06,75.33,75.04,75.29,4334.0,65.4141,65.6494,65.3966,65.6145,4334.0
2021-02-22 14:05:00,75.28,75.28,75.01,75.05,6620.0,65.6058,65.6058,65.3705,65.4054,6620.0
2021-02-22 14:10:00,75.06,75.07,74.96,74.99,10083.0,65.4141,65.4228,65.3269,65.3531,10083.0
2021-02-22 14:15:00,75.0,75.12,74.99,75.12,3441.0,65.3618,65.4664,65.3531,65.4664,3441.0
2021-02-22 14:20:00,75.12,75.12,75.0,75.03,6413.0,65.4664,65.4664,65.3618,65.3879,6413.0
2021-02-22 14:25:00,75.01,75.06,74.97,75.03,3697.0,65.3705,65.4141,65.3356,65.3879,3697.0
2021-02-22 14:30:00,75.05,75.12,75.03,75.04,5044.0,65.4054,65.4664,65.3879,65.3966,5044.0
2021-02-22 14:35:00,75.0,75.08,74.98,75.08,3846.0,65.3618,65.4315,65.3444,65.4315,3846.0
2021-02-22 14:40:00,75.06,75.06,74.92,74.98,5467.0,65.4141,65.4141,65.2921,65.3444,5467.0
2021-02-22 14:45:00,74.96,74.97,74.79,74.86,2847.0,65.3269,65.3356,65.1788,65.2398,2847.0
2021-02-22 14:50:00,74.9,74.92,74.75,74.8,9136.0,65.2746,65.2921,65.1439,65.1875,9136.0
2021-02-22 14:55:00,74.82,74.9,74.76,74.86,9770.0,65.2049,65.2746,65.1526,65.2398,9770.0
2021-02-22 15:00:00,74.86,74.89,74.79,74.81,6268.0,65.2398,65.2659,65.1788,65.1962,6268.0
2021-02-22 15:05:00,74.79,74.88,74.78,74.78,9475.0,65.1788,65.2572,65.1701,65.1701,9475.0
2021-02-22 15:10:00,74.8,74.85,74.75,74.8,10150.0,65.1875,65.2311,65.1439,65.1875,10150.0
2021-02-22 15:15:00,74.8,74.86,74.73,74.86,10698.0,65.1875,65.2398,65.1265,65.2398,10698.0
2021-02-22 15:20:00,74.86,74.89,74.75,74.75,15695.0,65.2398,65.2659,65.1439,65.1439,15695.0
2021-02-22 15:25:00,74.75,74.8,74.67,74.67,6012.0,65.1439,65.1875,65.0742,65.0742,6012.0
2021-02-22 15:30:00,74.65,74.81,74.64,74.69,13618.0,65.0568,65.1962,65.048,65.0916,13618.0
2021-02-22 15:35:00,74.68,74.68,74.53,74.55,12488.0,65.0829,65.0829,64.9522,64.9696,12488.0
2021-02-22 15:40:00,74.56,74.57,74.39,74.5,16003.0,64.9783,64.987,64.8302,64.926,16003.0
2021-02-22 15:45:00,74.49,74.68,74.48,74.63,24337.0,64.9173,65.0829,64.9086,65.0393,24337.0
2021-02-22 15:50:00,74.61,74.65,74.4,74.46,32650.0,65.0219,65.0568,64.8389,64.8912,32650.0
2021-02-22 15:55:00,74.48,74.54,74.38,74.42,55891.0,64.9086,64.9609,64.8215,64.8563,55891.0
2021-02-23 09:30:00,72.68,72.77,71.31,71.4,30630.0,63.3399,63.4184,62.146,62.2244,30630.0
2021-02-23 09:35:00,71.53,72.41,71.27,72.38,17667.0,62.3377,63.1046,62.1111,63.0785,17667.0
2021-02-23 09:40:00,72.38,72.73,71.58,71.58,34832.0,63.0785,63.3835,62.3813,62.3813,34832.0
2021-02-23 09:45:00,71.44,71.57,70.69,70.76,14788.0,62.2593,62.3726,61.6057,61.6667,14788.0
2021-02-23 09:50:00,70.56,71.57,70.25,71.1,20064.0,61.4924,62.3726,61.2222,61.963,20064.0
2021-02-23 09:55:00,71.2,72.48,71.09,72.48,6960.0,62.0501,63.1656,61.9543,63.1656,6960.0
2021-02-23 10:00:00,72.65,72.75,72.44,72.75,5317.0,63.3138,63.4009,63.1308,63.4009,5317.0
2021-02-23 10:05:00,72.72,72.76,72.35,72.57,6543.0,63.3748,63.4096,63.0523,63.2441,6543.0
2021-02-23 10:10:00,72.74,72.88,72.27,72.27,7626.0,63.3922,63.5142,62.9826,62.9826,7626.0
2021-02-23 10:15:00,72.29,72.62,72.12,72.55,5322.0,63.0,63.2876,62.8519,63.2266,5322.0
2021-02-23 10:20:00,72.74,72.92,72.52,72.92,4586.0,63.3922,63.5491,63.2005,63.5491,4586.0
2021-02-23 10:25:00,73.17,73.17,72.88,72.88,2704.0,63.767,63.767,63.5142,63.5142,2704.0
2021-02-23 10:30:00,72.96,73.01,72.76,72.9,3732.0,63.5839,63.6275,63.4096,63.5317,3732.0
2021-02-23 10:35:00,72.86,72.89,72.76,72.77,4801.0,63.4968,63.5229,63.4096,63.4184,4801.0
2021-02-23 10:40:00,72.86,72.93,72.66,72.82,4687.0,63.4968,63.5578,63.3225,63.4619,4687.0
2021-02-23 10:45:00,72.88,73.25,72.88,73.22,4712.0,63.5142,63.8367,63.5142,63.8105,4712.0
2021-02-23 10:50:00,73.14,73.28,72.96,73.24,5117.0,63.7408,63.8628,63.5839,63.828,5117.0
2021-02-23 10:55:00,73.29,73.37,73.12,73.21,8512.0,63.8715,63.9413,63.7234,63.8018,8512.0
2021-02-23 11:00:00,73.31,73.57,73.16,73.57,2700.0,63.889,64.1156,63.7582,64.1156,2700.0
2021-02-23 11:05:00,73.58,73.61,73.38,73.39,4845.0,64.1243,64.1504,63.95,63.9587,4845.0
2021-02-23 11:10:00,73.49,73.62,73.23,73.62,18301.0,64.0458,64.1591,63.8192,64.1591,18301.0
2021-02-23 11:15:00,73.7,73.91,73.36,73.42,5927.0,64.2288,64.4119,63.9325,63.9848,5927.0
2021-02-23 11:20:00,73.4,73.45,73.17,73.37,4472.0,63.9674,64.011,63.767,63.9413,4472.0
2021-02-23 11:25:00,73.27,73.5,73.21,73.48,13777.0,63.8541,64.0545,63.8018,64.0371,13777.0
2021-02-23 11:30:00,73.38,73.74,73.27,73.7,12181.0,63.95,64.2637,63.8541,64.2288,12181.0
2021-02-23 11:35:00,73.7,73.74,73.55,73.63,6318.0,64.2288,64.2637,64.0981,64.1678,6318.0
2021-02-23 11:40:00,73.58,73.7,73.24,73.42,6122.0,64.1243,64.2288,63.828,63.9848,6122.0
2021-02-23 11:45:00,73.37,73.47,73.25,73.32,7177.0,63.9413,64.0284,63.8367,63.8977,7177.0
2021-02-23 11:50:00,73.34,73.65,73.34,73.63,4367.0,63.9151,64.1853,63.9151,64.1678,4367.0
2021-02-23 11:55:00,73.63,73.64,73.46,73.64,6827.0,64.1678,64.1766,64.0197,64.1766,6827.0
2021-02-23 12:00:00,73.57,73.57,73.27,73.31,8913.0,64.1156,64.1156,63.8541,63.889,8913.0
2021-02-23 12:05:00,73.3,73.33,72.96,72.96,4399.0,63.8802,63.9064,63.5839,63.5839,4399.0
2021-02-23 12:10:00,73.08,73.22,72.95,72.95,3935.0,63.6885,63.8105,63.5752,63.5752,3935.0
2021-02-23 12:15:00,72.95,73.3,72.86,73.21,29672.0,63.5752,63.8802,63.4968,63.8018,29672.0
2021-02-23 12:20:00,73.16,73.44,73.11,73.4,7429.0,63.7582,64.0023,63.7147,63.9674,7429.0
2021-02-23 12:25:00,73.53,73.7,73.5,73.66,3830.0,64.0807,64.2288,64.0545,64.194,3830.0
2021-02-23 12:30:00,73.68,73.82,73.6,73.7,10356.0,64.2114,64.3334,64.1417,64.2288,10356.0
2021-02-23 12:35:00,73.65,73.66,73.22,73.28,3604.0,64.1853,64.194,63.8105,63.8628,3604.0
2021-02-23 12:40:00,73.28,73.33,73.18,73.18,4100.0,63.8628,63.9064,63.7757,63.7757,4100.0
2021-02-23 12:45:00,73.27,73.38,73.04,73.32,4008.0,63.8541,63.95,63.6537,63.8977,4008.0
2021-02-23 12:50:00,73.23,73.46,73.1,73.46,4119.0,63.8192,64.0197,63.706,64.0197,4119.0
2021-02-23 12:55:00,73.48,73.51,73.19,73.19,3000.0,64.0371,64.0633,63.7844,63.7844,3000.0
2021-02-23 13:00:00,73.06,73.36,72.99,73.26,6607.0,63.6711,63.9325,63.6101,63.8454,6607.0
2021-02-23 13:05:00,73.27,73.42,73.2,73.2,4120.0,63.8541,63.9848,63.7931,63.7931,4120.0
2021-02-23 13:10:00,73.24,73.38,73.21,73.3,5227.0,63.828,63.95,63.8018,63.8802,5227.0
2021-02-23 13:15:00,73.37,73.37,73.23,73.29,3366.0,63.9413,63.9413,63.8192,63.8715,3366.0
2021-02-23 13:20:00,73.27,73.41,73.21,73.41,2602.0,63.8541,63.9761,63.8018,63.9761,2602.0
2021-02-23 13:25:00,73.48,73.63,73.47,73.59,3000.0,64.0371,64.1678,64.0284,64.133,3000.0
2021-02-23 13:30:00,73.61,73.61,73.37,73.42,6910.0,64.1504,64.1504,63.9413,63.9848,6910.0
2021-02-23 13:35:00,73.42,73.52,73.26,73.3,4800.0,63.9848,64.072,63.8454,63.8802,4800.0
2021-02-23 13:40:00,73.38,73.39,73.1,73.24,2805.0,63.95,63.9587,63.706,63.828,2805.0
2021-02-23 13:45:00,73.26,73.27,73.08,73.23,3669.0,63.8454,63.8541,63.6885,63.8192,3669.0
2021-02-23 13:50:00,73.29,73.38,73.22,73.35,3036.0,63.8715,63.95,63.8105,63.9238,3036.0
2021-02-23 13:55:00,73.4,73.54,73.33,73.4,7545.0,63.9674,64.0894,63.9064,63.9674,7545.0
2021-02-23 14:00:00,73.45,73.51,73.32,73.32,10890.0,64.011,64.0633,63.8977,63.8977,10890.0
2021-02-23 14:05:00,73.38,73.51,73.33,73.36,4818.0,63.95,64.0633,63.9064,63.9325,4818.0
2021-02-23 14:10:00,73.37,73.55,73.36,73.46,5908.0,63.9413,64.0981,63.9325,64.0197,5908.0
2021-02-23 14:15:00,73.44,73.51,73.25,73.25,2097.0,64.0023,64.0633,63.8367,63.8367,2097.0
2021-02-23 14:20:00,73.34,73.48,73.28,73.48,2702.0,63.9151,64.0371,63.8628,64.0371,2702.0
2021-02-23 14:25:00,73.46,73.49,73.38,73.45,3680.0,64.0197,64.0458,63.95,64.011,3680.0
2021-02-23 14:30:00,73.4,73.44,73.13,73.13,3986.0,63.9674,64.0023,63.7321,63.7321,3986.0
2021-02-23 14:35:00,73.05,73.27,73.02,73.14,5926.0,63.6624,63.8541,63.6362,63.7408,5926.0
2021-02-23 14:40:00,73.2,73.25,73.18,73.21,3100.0,63.7931,63.8367,63.7757,63.8018,3100.0
2021-02-23 14:45:00,73.22,73.25,73.05,73.1,3093.0,63.8105,63.8367,63.6624,63.706,3093.0
2021-02-23 14:50:00,73.11,73.31,73.11,73.2,7991.0,63.7147,63.889,63.7147,63.7931,7991.0
2021-02-23 14:55:00,73.19,73.47,73.18,73.42,4075.0,63.7844,64.0284,63.7757,63.9848,4075.0
2021-02-23 15:00:00,73.41,73.56,73.35,73.46,6378.0,63.9761,64.1068,63.9238,64.0197,6378.0
2021-02-23 15:05:00,73.47,73.69,73.44,73.65,5540.0,64.0284,64.2201,64.0023,64.1853,5540.0
2021-02-23 15:10:00,73.67,73.8,73.6,73.64,5421.0,64.2027,64.316,64.1417,64.1766,5421.0
2021-02-23 15:15:00,73.61,73.7,73.48,73.64,5820.0,64.1504,64.2288,64.0371,64.1766,5820.0
2021-02-23 15:20:00,73.63,73.7,73.55,73.6,6890.0,64.1678,64.2288,64.0981,64.1417,6890.0
2021-02-23 15:25:00,73.61,73.84,73.61,73.72,6795.0,64.1504,64.3509,64.1504,64.2463,6795.0
2021-02-23 15:30:00,73.76,73.8,73.53,73.56,7945.0,64.2811,64.316,64.0807,64.1068,7945.0
2021-02-23 15:35:00,73.58,73.73,73.56,73.67,13735.0,64.1243,64.255,64.1068,64.2027,13735.0
2021-02-23 15:40:00,73.63,73.66,73.5,73.53,17738.0,64.1678,64.194,64.0545,64.0807,17738.0
2021-02-23 15:45:00,73.54,73.71,73.52,73.54,25590.0,64.0894,64.2376,64.072,64.0894,25590.0
2021-02-23 15:50:00,73.46,73.6,73.3,73.3,28290.0,64.0197,64.1417,63.8802,63.8802,28290.0
2021-02-23 15:55:00,73.29,73.49,73.25,73.26,73923.0,63.8715,64.0458,63.8367,63.8454,73923.0
2021-02-24 09:30:00,73.71,74.5,73.48,73.99,21278.0,64.2376,64.926,64.0371,64.4816,21278.0
2021-02-24 09:35:00,73.91,73.91,72.66,73.19,7131.0,64.4119,64.4119,63.3225,63.7844,7131.0
2021-02-24 09:40:00,73.22,73.69,73.21,73.36,2064.0,63.8105,64.2201,63.8018,63.9325,2064.0
2021-02-24 09:45:00,73.25,73.6,73.11,73.55,6881.0,63.8367,64.1417,63.7147,64.0981,6881.0
2021-02-24 09:50:00,73.57,73.6,73.26,73.26,6169.0,64.1156,64.1417,63.8454,63.8454,6169.0
2021-02-24 09:55:00,73.19,73.68,73.16,73.68,5584.0,63.7844,64.2114,63.7582,64.2114,5584.0
2021-02-24 10:00:00,73.74,73.91,73.39,73.45,8421.0,64.2637,64.4119,63.9587,64.011,8421.0
2021-02-24 10:05:00,73.48,73.72,73.34,73.49,9347.0,64.0371,64.2463,63.9151,64.0458,9347.0
2021-02-24 10:10:00,73.51,73.66,73.35,73.59,9247.0,64.0633,64.194,63.9238,64.133,9247.0
2021-02-24 10:15:00,73.62,74.14,73.62,73.72,10779.0,64.1591,64.6123,64.1591,64.2463,10779.0
2021-02-24 10:20:00,73.78,73.78,73.3,73.64,10898.0,64.2986,64.2986,63.8802,64.1766,10898.0
2021-02-24 10:25:00,73.64,73.65,73.27,73.45,7349.0,64.1766,64.1853,63.8541,64.011,7349.0
2021-02-24 10:30:00,73.41,73.49,73.21,73.25,6129.0,63.9761,64.0458,63.8018,63.8367,6129.0
2021-02-24 10:35:00,73.19,73.22,72.94,73.1,8649.0,63.7844,63.8105,63.5665,63.706,8649.0
2021-02-24 10:40:00,73.06,73.15,73.04,73.04,3655.0,63.6711,63.7495,63.6537,63.6537,3655.0
2021-02-24 10:45:00,73.09,73.3,73.08,73.09,4712.0,63.6972,63.8802,63.6885,63.6972,4712.0
2021-02-24 10:50:00,73.15,73.17,73.01,73.17,3949.0,63.7495,63.767,63.6275,63.767,3949.0
2021-02-24 10:55:00,73.17,73.57,73.17,73.57,6123.0,63.767,64.1156,63.767,64.1156,6123.0
2021-02-24 11:00:00,73.53,73.58,73.35,73.5,5528.0,64.0807,64.1243,63.9238,64.0545,5528.0
2021-02-24 11:05:00,73.52,73.92,73.51,73.89,19298.0,64.072,64.4206,64.0633,64.3944,19298.0
2021-02-24 11:10:00,73.88,73.96,73.83,73.95,4118.0,64.3857,64.4554,64.3421,64.4467,4118.0
2021-02-24 11:15:00,73.95,74.05,73.9,73.97,9142.0,64.4467,64.5339,64.4031,64.4641,9142.0
2021-02-24 11:20:00,73.98,74.21,73.98,74.21,4955.0,64.4729,64.6733,64.4729,64.6733,4955.0
2021-02-24 11:25:00,74.17,74.29,74.12,74.16,2820.0,64.6384,64.743,64.5949,64.6297,2820.0
2021-02-24 11:30:00,74.2,74.31,74.15,74.21,4470.0,64.6646,64.7605,64.621,64.6733,4470.0
2021-02-24 11:35:00,74.2,74.2,74.07,74.12,5440.0,64.6646,64.6646,64.5513,64.5949,5440.0
2021-02-24 11:40:00,74.12,74.12,73.92,73.93,2391.0,64.5949,64.5949,64.4206,64.4293,2391.0
2021-02-24 11:45:00,73.97,74.13,73.97,74.13,2856.0,64.4641,64.6036,64.4641,64.6036,2856.0
2021-02-24 11:50:00,74.09,74.1,73.95,73.98,2841.0,64.5687,64.5774,64.4467,64.4729,2841.0
2021-02-24 11:55:00,74.03,74.15,74.0,74.15,3358.0,64.5164,64.621,64.4903,64.621,3358.0
2021-02-24 12:00:00,74.08,74.46,74.08,74.46,4422.0,64.56,64.8912,64.56,64.8912,4422.0
2021-02-24 12:05:00,74.48,74.56,74.47,74.52,8265.0,64.9086,64.9783,64.8999,64.9435,8265.0
2021-02-24 12:10:00,74.56,74.67,74.45,74.62,6121.0,64.9783,65.0742,64.8825,65.0306,6121.0
2021-02-24 12:15:00,74.57,74.66,74.39,74.48,7943.0,64.987,65.0655,64.8302,64.9086,7943.0
2021-02-24 12:20:00,74.44,74.53,74.4,74.48,1200.0,64.8737,64.9522,64.8389,64.9086,1200.0
2021-02-24 12:25:00,74.52,74.63,74.46,74.63,4351.0,64.9435,65.0393,64.8912,65.0393,4351.0
2021-02-24 12:30:00,74.59,74.82,74.58,74.82,3456.0,65.0045,65.2049,64.9958,65.2049,3456.0
2021-02-24 12:35:00,74.8,74.93,74.75,74.86,14966.0,65.1875,65.3008,65.1439,65.2398,14966.0
2021-02-24 12:40:00,74.84,75.16,74.83,74.99,37576.0,65.2223,65.5012,65.2136,65.3531,37576.0
2021-02-24 12:45:00,74.96,74.96,74.62,74.8,4190.0,65.3269,65.3269,65.0306,65.1875,4190.0
2021-02-24 12:50:00,74.8,75.0,74.78,74.78,3924.0,65.1875,65.3618,65.1701,65.1701,3924.0
2021-02-24 12:55:00,74.77,74.77,74.64,74.64,2617.0,65.1613,65.1613,65.048,65.048,2617.0
2021-02-24 13:00:00,74.69,74.75,74.58,74.61,3510.0,65.0916,65.1439,64.9958,65.0219,3510.0
2021-02-24 13:05:00,74.65,74.84,74.61,74.71,8504.0,65.0568,65.2223,65.0219,65.1091,8504.0
2021-02-24 13:10:00,74.65,74.71,74.57,74.61,2026.0,65.0568,65.1091,64.987,65.0219,2026.0
2021-02-24 13:15:00,74.6,74.7,74.57,74.58,4332.0,65.0132,65.1003,64.987,64.9958,4332.0
2021-02-24 13:20:00,74.62,74.64,74.46,74.53,3593.0,65.0306,65.048,64.8912,64.9522,3593.0
2021-02-24 13:25:00,74.57,74.65,74.56,74.64,4651.0,64.987,65.0568,64.9783,65.048,4651.0
2021-02-24 13:30:00,74.6,74.73,74.49,74.52,6774.0,65.0132,65.1265,64.9173,64.9435,6774.0
2021-02-24 13:35:00,74.52,74.59,74.45,74.45,2808.0,64.9435,65.0045,64.8825,64.8825,2808.0
2021-02-24 13:40:00,74.38,74.47,74.37,74.47,2832.0,64.8215,64.8999,64.8127,64.8999,2832.0
2021-02-24 13:45:00,74.41,74.41,74.33,74.33,900.0,64.8476,64.8476,64.7779,64.7779,900.0
2021-02-24 13:50:00,74.32,74.35,74.17,74.25,4184.0,64.7692,64.7953,64.6384,64.7082,4184.0
2021-02-24 13:55:00,74.24,74.32,74.16,74.32,6482.0,64.6995,64.7692,64.6297,64.7692,6482.0
2021-02-24 14:00:00,74.32,74.33,74.23,74.24,2063.0,64.7692,64.7779,64.6907,64.6995,2063.0
2021-02-24 14:05:00,74.23,74.23,74.06,74.06,4916.0,64.6907,64.6907,64.5426,64.5426,4916.0
2021-02-24 14:10:00,74.08,74.14,74.03,74.09,3613.0,64.56,64.6123,64.5164,64.5687,3613.0
2021-02-24 14:15:00,74.05,74.12,74.0,74.12,7425.0,64.5339,64.5949,64.4903,64.5949,7425.0
2021-02-24 14:20:00,74.18,74.18,74.03,74.16,4899.0,64.6472,64.6472,64.5164,64.6297,4899.0
2021-02-24 14:25:00,74.19,74.22,74.13,74.21,2905.0,64.6559,64.682,64.6036,64.6733,2905.0
2021-02-24 14:30:00,74.21,74.26,74.15,74.23,4335.0,64.6733,64.7169,64.621,64.6907,4335.0
2021-02-24 14:35:00,74.2,74.33,74.19,74.3,3729.0,64.6646,64.7779,64.6559,64.7517,3729.0
2021-02-24 14:40:00,74.36,74.39,74.32,74.34,4385.0,64.804,64.8302,64.7692,64.7866,4385.0
2021-02-24 14:45:00,74.34,74.34,74.12,74.13,6970.0,64.7866,64.7866,64.5949,64.6036,6970.0
2021-02-24 14:50:00,74.11,74.34,74.09,74.27,3879.0,64.5862,64.7866,64.5687,64.7256,3879.0
2021-02-24 14:55:00,74.27,74.33,74.21,74.28,5218.0,64.7256,64.7779,64.6733,64.7343,5218.0
2021-02-24 15:00:00,74.28,74.46,74.27,74.44,2844.0,64.7343,64.8912,64.7256,64.8737,2844.0
2021-02-24 15:05:00,74.49,74.52,74.42,74.46,4729.0,64.9173,64.9435,64.8563,64.8912,4729.0
2021-02-24 15:10:00,74.46,74.49,74.4,74.49,6329.0,64.8912,64.9173,64.8389,64.9173,6329.0
2021-02-24 15:15:00,74.47,74.62,74.39,74.6,5013.0,64.8999,65.0306,64.8302,65.0132,5013.0
2021-02-24 15:20:00,74.59,74.7,74.55,74.62,7626.0,65.0045,65.1003,64.9696,65.0306,7626.0
2021-02-24 15:25:00,74.62,74.78,74.61,74.77,6624.0,65.0306,65.1701,65.0219,65.1613,6624.0
2021-02-24 15:30:00,74.77,74.92,74.75,74.81,11060.0,65.1613,65.2921,65.1439,65.1962,11060.0
2021-02-24 15:35:00,74.81,74.86,74.64,74.75,17603.0,65.1962,65.2398,65.048,65.1439,17603.0
2021-02-24 15:40:00,74.74,74.78,74.6,74.78,17923.0,65.1352,65.1701,65.0132,65.1701,17923.0
2021-02-24 15:45:00,74.75,74.97,74.75,74.97,16572.0,65.1439,65.3356,65.1439,65.3356,16572.0
2021-02-24 15:50:00,74.98,75.03,74.86,74.92,35312.0,65.3444,65.3879,65.2398,65.2921,35312.0
2021-02-24 15:55:00,74.93,75.15,74.86,75.09,79710.0,65.3008,65.4925,65.2398,65.4402,79710.0
2021-02-25 09:30:00,75.32,75.32,74.7,75.07,17315.0,65.6407,65.6407,65.1003,65.4228,17315.0
2021-02-25 09:35:00,75.28,75.8,75.06,75.74,13341.0,65.6058,66.059,65.4141,66.0067,13341.0
2021-02-25 09:40:00,75.67,75.68,75.42,75.51,770.0,65.9457,65.9544,65.7278,65.8062,770.0
2021-02-25 09:45:00,75.42,75.43,75.15,75.15,3785.0,65.7278,65.7365,65.4925,65.4925,3785.0
2021-02-25 09:50:00,75.23,75.36,74.69,74.8,4876.0,65.5622,65.6755,65.0916,65.1875,4876.0
2021-02-25 09:55:00,74.91,75.36,74.88,75.26,4257.0,65.2833,65.6755,65.2572,65.5884,4257.0
2021-02-25 10:00:00,75.17,75.18,74.85,74.85,3748.0,65.5099,65.5187,65.2311,65.2311,3748.0
2021-02-25 10:05:00,74.89,74.98,74.75,74.93,12936.0,65.2659,65.3444,65.1439,65.3008,12936.0
2021-02-25 10:10:00,74.92,75.14,74.8,74.94,20388.0,65.2921,65.4838,65.1875,65.3095,20388.0
2021-02-25 10:15:00,74.86,75.07,74.62,75.07,8897.0,65.2398,65.4228,65.0306,65.4228,8897.0
2021-02-25 10:20:00,75.07,75.49,75.07,75.42,5931.0,65.4228,65.7888,65.4228,65.7278,5931.0
2021-02-25 10:25:00,75.34,75.34,74.91,75.01,5855.0,65.6581,65.6581,65.2833,65.3705,5855.0
2021-02-25 10:30:00,75.07,75.14,74.69,74.69,3587.0,65.4228,65.4838,65.0916,65.0916,3587.0
2021-02-25 10:35:00,74.77,74.91,74.61,74.66,4680.0,65.1613,65.2833,65.0219,65.0655,4680.0
2021-02-25 10:40:00,74.74,75.02,74.74,75.0,5673.0,65.1352,65.3792,65.1352,65.3618,5673.0
2021-02-25 10:45:00,74.91,75.01,74.82,74.83,7056.0,65.2833,65.3705,65.2049,65.2136,7056.0
2021-02-25 10:50:00,74.9,74.9,74.71,74.85,4794.0,65.2746,65.2746,65.1091,65.2311,4794.0
2021-02-25 10:55:00,74.89,75.13,74.79,75.13,6509.0,65.2659,65.4751,65.1788,65.4751,6509.0
2021-02-25 11:00:00,75.17,75.27,74.96,75.08,8500.0,65.5099,65.5971,65.3269,65.4315,8500.0
2021-02-25 11:05:00,75.14,75.17,74.95,75.12,3735.0,65.4838,65.5099,65.3182,65.4664,3735.0
2021-02-25 11:10:00,75.21,75.21,74.9,74.9,4470.0,65.5448,65.5448,65.2746,65.2746,4470.0
2021-02-25 11:15:00,74.97,75.12,74.89,74.97,8964.0,65.3356,65.4664,65.2659,65.3356,8964.0
2021-02-25 11:20:00,74.95,75.23,74.95,75.06,6978.0,65.3182,65.5622,65.3182,65.4141,6978.0
2021-02-25 11:25:00,75.06,75.13,74.74,74.78,13432.0,65.4141,65.4751,65.1352,65.1701,13432.0
2021-02-25 11:30:00,74.81,74.84,74.65,74.65,5928.0,65.1962,65.2223,65.0568,65.0568,5928.0
2021-02-25 11:35:00,74.64,74.81,74.63,74.73,5385.0,65.048,65.1962,65.0393,65.1265,5385.0
2021-02-25 11:40:00,74.67,74.68,74.36,74.42,12042.0,65.0742,65.0829,64.804,64.8563,12042.0
2021-02-25 11:45:00,74.38,74.38,74.0,74.1,9886.0,64.8215,64.8215,64.4903,64.5774,9886.0
2021-02-25 11:50:00,74.02,74.21,74.0,74.21,7815.0,64.5077,64.6733,64.4903,64.6733,7815.0
2021-02-25 11:55:00,74.21,74.21,73.97,74.01,6049.0,64.6733,64.6733,64.4641,64.499,6049.0
2021-02-25 12:00:00,74.07,74.14,73.91,74.14,7186.0,64.5513,64.6123,64.4119,64.6123,7186.0
2021-02-25 12:05:00,74.11,74.16,74.01,74.03,3681.0,64.5862,64.6297,64.499,64.5164,3681.0
2021-02-25 12:10:00,73.98,74.11,73.81,74.06,5520.0,64.4729,64.5862,64.3247,64.5426,5520.0
2021-02-25 12:15:00,74.12,74.24,74.08,74.18,6231.0,64.5949,64.6995,64.56,64.6472,6231.0
2021-02-25 12:20:00,74.19,74.22,73.98,74.07,4438.0,64.6559,64.682,64.4729,64.5513,4438.0
2021-02-25 12:25:00,74.01,74.01,73.7,73.8,8793.0,64.499,64.499,64.2288,64.316,8793.0
2021-02-25 12:30:00,73.74,73.85,73.49,73.59,9988.0,64.2637,64.3596,64.0458,64.133,9988.0
2021-02-25 12:35:00,73.54,73.79,73.27,73.76,12484.0,64.0894,64.3073,63.8541,64.2811,12484.0
2021-02-25 12:40:00,73.71,73.78,73.52,73.69,5932.0,64.2376,64.2986,64.072,64.2201,5932.0
2021-02-25 12:45:00,73.72,73.81,73.51,73.62,8699.0,64.2463,64.3247,64.0633,64.1591,8699.0
2021-02-25 12:50:00,73.58,73.62,73.26,73.35,7191.0,64.1243,64.1591,63.8454,63.9238,7191.0
2021-02-25 12:55:00,73.29,73.32,73.12,73.12,9175.0,63.8715,63.8977,63.7234,63.7234,9175.0
2021-02-25 13:00:00,73.11,73.32,72.98,73.15,6106.0,63.7147,63.8977,63.6014,63.7495,6106.0
2021-02-25 13:05:00,73.06,73.41,73.0,73.41,3903.0,63.6711,63.9761,63.6188,63.9761,3903.0
2021-02-25 13:10:00,73.37,73.61,73.17,73.53,4856.0,63.9413,64.1504,63.767,64.0807,4856.0
2021-02-25 13:15:00,73.66,73.66,73.35,73.6,7206.0,64.194,64.194,63.9238,64.1417,7206.0
2021-02-25 13:20:00,73.62,73.7,73.49,73.59,5859.0,64.1591,64.2288,64.0458,64.133,5859.0
2021-02-25 13:25:00,73.62,73.67,73.5,73.64,5997.0,64.1591,64.2027,64.0545,64.1766,5997.0
2021-02-25 13:30:00,73.65,73.72,73.43,73.52,5677.0,64.1853,64.2463,63.9935,64.072,5677.0
2021-02-25 13:35:00,73.5,73.93,73.42,73.92,5254.0,64.0545,64.4293,63.9848,64.4206,5254.0
2021-02-25 13:40:00,73.88,74.12,73.75,74.11,10402.0,64.3857,64.5949,64.2724,64.5862,10402.0
2021-02-25 13:45:00,74.1,74.18,73.94,74.15,7312.0,64.5774,64.6472,64.438,64.621,7312.0
2021-02-25 13:50:00,74.12,74.12,73.65,73.78,4143.0,64.5949,64.5949,64.1853,64.2986,4143.0
2021-02-25 13:55:00,73.7,74.04,73.66,74.04,8158.0,64.2288,64.5252,64.194,64.5252,8158.0
2021-02-25 14:00:00,74.02,74.16,73.81,74.13,5135.0,64.5077,64.6297,64.3247,64.6036,5135.0
2021-02-25 14:05:00,74.04,74.09,73.95,74.07,6218.0,64.5252,64.5687,64.4467,64.5513,6218.0
2021-02-25 14:10:00,74.12,74.21,74.07,74.1,4071.0,64.5949,64.6733,64.5513,64.5774,4071.0
2021-02-25 14:15:00,74.14,74.27,74.11,74.27,4956.0,64.6123,64.7256,64.5862,64.7256,4956.0
2021-02-25 14:20:00,74.26,74.38,74.2,74.28,4172.0,64.7169,64.8215,64.6646,64.7343,4172.0
2021-02-25 14:25:00,74.28,74.5,74.21,74.41,6672.0,64.7343,64.926,64.6733,64.8476,6672.0
2021-02-25 14:30:00,74.39,74.39,74.2,74.2,3326.0,64.8302,64.8302,64.6646,64.6646,3326.0
2021-02-25 14:35:00,74.11,74.25,74.09,74.15,2274.0,64.5862,64.7082,64.5687,64.621,2274.0
2021-02-25 14:40:00,74.11,74.35,74.1,74.22,5231.0,64.5862,64.7953,64.5774,64.682,5231.0
2021-02-25 14:45:00,74.25,74.38,74.18,74.19,4699.0,64.7082,64.8215,64.6472,64.6559,4699.0
2021-02-25 14:50:00,74.29,74.34,74.07,74.08,5402.0,64.743,64.7866,64.5513,64.56,5402.0
2021-02-25 14:55:00,74.06,74.16,73.96,74.11,4945.0,64.5426,64.6297,64.4554,64.5862,4945.0
2021-02-25 15:00:00,74.1,74.16,73.87,73.87,4794.0,64.5774,64.6297,64.377,64.377,4794.0
2021-02-25 15:05:00,73.85,73.87,73.55,73.55,7199.0,64.3596,64.377,64.0981,64.0981,7199.0
2021-02-25 15:10:00,73.59,73.78,73.59,73.76,7580.0,64.133,64.2986,64.133,64.2811,7580.0
2021-02-25 15:15:00,73.66,73.81,73.51,73.66,7187.0,64.194,64.3247,64.0633,64.194,7187.0
2021-02-25 15:20:00,73.68,73.81,73.51,73.55,7867.0,64.2114,64.3247,64.0633,64.0981,7867.0
2021-02-25 15:25:00,73.57,73.72,73.47,73.51,7880.0,64.1156,64.2463,64.0284,64.0633,7880.0
2021-02-25 15:30:00,73.52,73.72,73.3,73.31,16288.0,64.072,64.2463,63.8802,63.889,16288.0
2021-02-25 15:35:00,73.29,73.29,72.84,73.03,11648.0,63.8715,63.8715,63.4794,63.6449,11648.0
2021-02-25 15:40:00,73.01,73.34,72.9,73.2,17664.0,63.6275,63.9151,63.5317,63.7931,17664.0
2021-02-25 15:45:00,73.18,73.26,73.04,73.13,21301.0,63.7757,63.8454,63.6537,63.7321,21301.0
2021-02-25 15:50:00,73.15,73.22,72.86,73.02,41035.0,63.7495,63.8105,63.4968,63.6362,41035.0
2021-02-25 15:55:00,73.03,73.15,72.84,73.03,78462.0,63.6449,63.7495,63.4794,63.6449,78462.0
2021-02-26 09:30:00,73.37,73.51,72.85,72.96,17317.0,63.9413,64.0633,63.4881,63.5839,17317.0
2021-02-26 09:35:00,72.82,73.52,72.82,73.09,6653.0,63.4619,64.072,63.4619,63.6972,6653.0
2021-02-26 09:40:00,73.09,73.72,73.09,73.44,24785.0,63.6972,64.2463,63.6972,64.0023,24785.0
2021-02-26 09:45:00,73.57,73.57,72.97,73.01,5130.0,64.1156,64.1156,63.5927,63.6275,5130.0
2021-02-26 09:50:00,73.07,73.22,72.96,73.06,1932.0,63.6798,63.8105,63.5839,63.6711,1932.0
2021-02-26 09:55:00,72.95,72.95,72.15,72.15,9769.0,63.5752,63.5752,62.878,62.878,9769.0
2021-02-26 10:00:00,72.13,72.46,71.93,72.39,21611.0,62.8606,63.1482,62.6863,63.0872,21611.0
2021-02-26 10:05:00,72.26,72.26,71.36,71.37,10440.0,62.9739,62.9739,62.1896,62.1983,10440.0
2021-02-26 10:10:00,71.37,71.78,71.01,71.75,17104.0,62.1983,62.5556,61.8845,62.5294,17104.0
2021-02-26 10:15:00,71.61,71.66,70.97,71.52,19401.0,62.4074,62.451,61.8497,62.329,19401.0
2021-02-26 10:20:00,71.58,71.6,70.85,71.3,56336.0,62.3813,62.3987,61.7451,62.1373,56336.0
2021-02-26 10:25:00,71.31,71.75,70.83,70.85,19477.0,62.146,62.5294,61.7277,61.7451,19477.0
2021-02-26 10:30:00,71.02,71.39,71.02,71.31,11592.0,61.8933,62.2157,61.8933,62.146,11592.0
2021-02-26 10:35:00,71.2,71.72,71.15,71.72,11517.0,62.0501,62.5033,62.0065,62.5033,11517.0
2021-02-26 10:40:00,71.71,71.87,71.54,71.87,5787.0,62.4946,62.634,62.3464,62.634,5787.0
2021-02-26 10:45:00,71.75,72.16,71.74,72.06,5099.0,62.5294,62.8868,62.5207,62.7996,5099.0
2021-02-26 10:50:00,72.12,72.34,71.91,72.26,9093.0,62.8519,63.0436,62.6689,62.9739,9093.0
2021-02-26 10:55:00,72.24,72.36,72.12,72.24,5262.0,62.9565,63.061,62.8519,62.9565,5262.0
2021-02-26 11:00:00,72.25,72.41,72.14,72.38,6419.0,62.9652,63.1046,62.8693,63.0785,6419.0
2021-02-26 11:05:00,72.38,72.48,72.31,72.34,5060.0,63.0785,63.1656,63.0175,63.0436,5060.0
2021-02-26 11:10:00,72.45,72.45,72.19,72.21,7944.0,63.1395,63.1395,62.9129,62.9303,7944.0
2021-02-26 11:15:00,72.25,72.44,72.23,72.25,7236.0,62.9652,63.1308,62.9478,62.9652,7236.0
2021-02-26 11:20:00,72.25,72.27,72.1,72.11,5530.0,62.9652,62.9826,62.8345,62.8432,5530.0
2021-02-26 11:25:00,72.15,72.51,72.14,72.51,6767.0,62.878,63.1918,62.8693,63.1918,6767.0
2021-02-26 11:30:00,72.44,72.65,72.11,72.11,17379.0,63.1308,63.3138,62.8432,62.8432,17379.0
2021-02-26 11:35:00,72.08,72.45,72.03,72.45,16293.0,62.817,63.1395,62.7735,63.1395,16293.0
2021-02-26 11:40:00,72.48,72.49,72.28,72.32,9617.0,63.1656,63.1743,62.9913,63.0262,9617.0
2021-02-26 11:45:00,72.31,72.31,71.96,72.15,6904.0,63.0175,63.0175,62.7125,62.878,6904.0
2021-02-26 11:50:00,72.09,72.12,71.87,72.04,11471.0,62.8257,62.8519,62.634,62.7822,11471.0
2021-02-26 11:55:00,72.05,72.15,71.76,71.76,20705.0,62.7909,62.878,62.5382,62.5382,20705.0
2021-02-26 12:00:00,71.8,71.81,71.56,71.59,14772.0,62.573,62.5817,62.3639,62.39,14772.0
2021-02-26 12:05:00,71.55,71.81,71.55,71.69,124508.0,62.3551,62.5817,62.3551,62.4771,124508.0
2021-02-26 12:10:00,71.67,71.9,71.59,71.78,30147.0,62.4597,62.6602,62.39,62.5556,30147.0
2021-02-26 12:15:00,71.76,72.76,71.76,72.75,45056.0,62.5382,63.4096,62.5382,63.4009,45056.0
2021-02-26 12:20:00,72.81,72.89,72.54,72.81,8714.0,63.4532,63.5229,63.2179,63.4532,8714.0
2021-02-26 12:25:00,72.79,72.86,72.48,72.5,5397.0,63.4358,63.4968,63.1656,63.1831,5397.0
2021-02-26 12:30:00,72.55,72.74,72.44,72.58,13170.0,63.2266,63.3922,63.1308,63.2528,13170.0
2021-02-26 12:35:00,72.62,72.83,72.45,72.73,48561.0,63.2876,63.4706,63.1395,63.3835,48561.0
2021-02-26 12:40:00,72.7,72.94,72.59,72.8,9301.0,63.3574,63.5665,63.2615,63.4445,9301.0
2021-02-26 12:45:00,72.8,72.8,72.54,72.74,8324.0,63.4445,63.4445,63.2179,63.3922,8324.0
2021-02-26 12:50:00,72.69,72.94,72.63,72.77,6534.0,63.3486,63.5665,63.2964,63.4184,6534.0
2021-02-26 12:55:00,72.56,72.68,72.28,72.32,6781.0,63.2353,63.3399,62.9913,63.0262,6781.0
2021-02-26 13:00:00,72.18,72.18,71.94,72.03,4579.0,62.9042,62.9042,62.695,62.7735,4579.0
2021-02-26 13:05:00,72.02,72.38,71.98,72.38,5665.0,62.7647,63.0785,62.7299,63.0785,5665.0
2021-02-26 13:10:00,72.31,72.44,72.07,72.07,4568.0,63.0175,63.1308,62.8083,62.8083,4568.0
2021-02-26 13:15:00,72.11,72.26,72.11,72.25,3729.0,62.8432,62.9739,62.8432,62.9652,3729.0
2021-02-26 13:20:00,72.25,72.39,72.22,72.22,5494.0,62.9652,63.0872,62.939,62.939,5494.0
2021-02-26 13:25:00,72.25,72.33,72.22,72.27,4552.0,62.9652,63.0349,62.939,62.9826,4552.0
2021-02-26 13:30:00,72.28,72.28,71.9,71.93,5770.0,62.9913,62.9913,62.6602,62.6863,5770.0
2021-02-26 13:35:00,71.93,71.93,71.69,71.72,5281.0,62.6863,62.6863,62.4771,62.5033,5281.0
2021-02-26 13:40:00,71.69,71.79,71.67,71.71,5273.0,62.4771,62.5643,62.4597,62.4946,5273.0
2021-02-26 13:45:00,71.89,71.95,71.49,71.56,3218.0,62.6514,62.7037,62.3029,62.3639,3218.0
2021-02-26 13:50:00,71.56,71.68,71.54,71.62,7633.0,62.3639,62.4684,62.3464,62.4161,7633.0
2021-02-26 13:55:00,71.64,71.78,71.59,71.63,6361.0,62.4336,62.5556,62.39,62.4249,6361.0
2021-02-26 14:00:00,71.53,71.84,71.49,71.59,8219.0,62.3377,62.6079,62.3029,62.39,8219.0
2021-02-26 14:05:00,71.53,71.65,71.45,71.49,10916.0,62.3377,62.4423,62.268,62.3029,10916.0
2021-02-26 14:10:00,71.45,71.56,71.38,71.47,6161.0,62.268,62.3639,62.207,62.2854,6161.0
2021-02-26 14:15:00,71.43,71.49,71.09,71.13,8871.0,62.2506,62.3029,61.9543,61.9891,8871.0
2021-02-26 14:20:00,71.14,71.3,71.09,71.17,7110.0,61.9978,62.1373,61.9543,62.024,7110.0
2021-02-26 14:25:00,71.21,71.47,71.2,71.44,5301.0,62.0588,62.2854,62.0501,62.2593,5301.0
2021-02-26 14:30:00,71.35,71.6,71.3,71.6,4600.0,62.1808,62.3987,62.1373,62.3987,4600.0
2021-02-26 14:35:00,71.58,71.64,71.44,71.46,5729.0,62.3813,62.4336,62.2593,62.2767,5729.0
2021-02-26 14:40:00,71.48,71.48,71.26,71.34,8596.0,62.2941,62.2941,62.1024,62.1721,8596.0
2021-02-26 14:45:00,71.35,71.66,71.34,71.65,6701.0,62.1808,62.451,62.1721,62.4423,6701.0
2021-02-26 14:50:00,71.67,71.67,71.46,71.53,5744.0,62.4597,62.4597,62.2767,62.3377,5744.0
2021-02-26 14:55:00,71.5,71.57,71.39,71.45,7257.0,62.3116,62.3726,62.2157,62.268,7257.0
2021-02-26 15:00:00,71.47,71.6,71.47,71.58,6256.0,62.2854,62.3987,62.2854,62.3813,6256.0
2021-02-26 15:05:00,71.56,71.65,71.46,71.56,11419.0,62.3639,62.4423,62.2767,62.3639,11419.0
2021-02-26 15:10:00,71.53,71.55,71.4,71.44,11867.0,62.3377,62.3551,62.2244,62.2593,11867.0
2021-02-26 15:15:00,71.4,71.57,71.4,71.48,7641.0,62.2244,62.3726,62.2244,62.2941,7641.0
2021-02-26 15:20:00,71.46,71.51,71.29,71.3,10883.0,62.2767,62.3203,62.1286,62.1373,10883.0
2021-02-26 15:25:00,71.27,71.4,71.21,71.21,10431.0,62.1111,62.2244,62.0588,62.0588,10431.0
2021-02-26 15:30:00,71.22,71.44,71.17,71.42,23240.0,62.0675,62.2593,62.024,62.2418,23240.0
2021-02-26 15:35:00,71.4,71.51,71.26,71.35,23637.0,62.2244,62.3203,62.1024,62.1808,23637.0
2021-02-26 15:40:00,71.34,71.52,71.31,71.48,19842.0,62.1721,62.329,62.146,62.2941,19842.0
2021-02-26 15:45:00,71.48,71.82,71.48,71.75,24304.0,62.2941,62.5904,62.2941,62.5294,24304.0
2021-02-26 15:50:00,71.72,71.74,71.3,71.3,72099.0,62.5033,62.5207,62.1373,62.1373,72099.0
2021-02-26 15:55:00,71.32,71.59,71.3,71.36,111856.0,62.1547,62.39,62.1373,62.1896,111856.0
2021-03-01 09:30:00,72.31,73.19,72.31,72.9,31286.0,63.0175,63.7844,63.0175,63.5317,31286.0
2021-03-01 09:35:00,72.9,73.11,72.31,72.31,12783.0,63.5317,63.7147,63.0175,63.0175,12783.0
2021-03-01 09:40:00,72.23,73.16,72.23,73.0,26870.0,62.9478,63.7582,62.9478,63.6188,26870.0
2021-03-01 09:45:00,73.16,73.16,72.83,72.87,3814.0,63.7582,63.7582,63.4706,63.5055,3814.0
2021-03-01 09:50:00,72.83,73.08,72.71,72.98,3429.0,63.4706,63.6885,63.3661,63.6014,3429.0
2021-03-01 09:55:00,73.07,73.31,73.05,73.31,6300.0,63.6798,63.889,63.6624,63.889,6300.0
2021-03-01 10:00:00,73.31,74.03,73.29,74.03,11521.0,63.889,64.5164,63.8715,64.5164,11521.0
2021-03-01 10:05:00,73.97,74.18,73.75,74.18,9190.0,64.4641,64.6472,64.2724,64.6472,9190.0
2021-03-01 10:10:00,74.29,74.29,73.78,73.78,8953.0,64.743,64.743,64.2986,64.2986,8953.0
2021-03-01 10:15:00,73.77,74.3,73.77,74.18,10707.0,64.2898,64.7517,64.2898,64.6472,10707.0
2021-03-01 10:20:00,74.18,74.32,74.07,74.15,7374.0,64.6472,64.7692,64.5513,64.621,7374.0
2021-03-01 10:25:00,74.11,74.15,73.98,74.07,6661.0,64.5862,64.621,64.4729,64.5513,6661.0
2021-03-01 10:30:00,74.08,74.18,73.92,74.14,4931.0,64.56,64.6472,64.4206,64.6123,4931.0
2021-03-01 10:35:00,74.15,74.27,74.09,74.12,8413.0,64.621,64.7256,64.5687,64.5949,8413.0
2021-03-01 10:40:00,74.17,74.28,74.02,74.02,5069.0,64.6384,64.7343,64.5077,64.5077,5069.0
2021-03-01 10:45:00,74.06,74.06,73.76,73.76,18789.0,64.5426,64.5426,64.2811,64.2811,18789.0
2021-03-01 10:50:00,73.82,73.82,73.5,73.62,11843.0,64.3334,64.3334,64.0545,64.1591,11843.0
2021-03-01 10:55:00,73.62,73.97,73.62,73.97,17381.0,64.1591,64.4641,64.1591,64.4641,17381.0
2021-03-01 11:00:00,74.01,74.22,73.93,74.22,8445.0,64.499,64.682,64.4293,64.682,8445.0
2021-03-01 11:05:00,74.22,74.39,74.2,74.36,13148.0,64.682,64.8302,64.6646,64.804,13148.0
2021-03-01 11:10:00,74.36,75.02,74.35,74.89,10291.0,64.804,65.3792,64.7953,65.2659,10291.0
2021-03-01 11:15:00,74.9,75.05,74.67,74.74,11485.0,65.2746,65.4054,65.0742,65.1352,11485.0
2021-03-01 11:20:00,74.72,74.81,74.61,74.66,7848.0,65.1178,65.1962,65.0219,65.0655,7848.0
2021-03-01 11:25:00,74.67,74.7,74.39,74.7,5850.0,65.0742,65.1003,64.8302,65.1003,5850.0
2021-03-01 11:30:00,74.66,74.93,74.6,74.83,6350.0,65.0655,65.3008,65.0132,65.2136,6350.0
2021-03-01 11:35:00,74.85,74.99,74.82,74.82,5831.0,65.2311,65.3531,65.2049,65.2049,5831.0
2021-03-01 11:40:00,74.81,75.04,74.81,75.02,4668.0,65.1962,65.3966,65.1962,65.3792,4668.0
2021-03-01 11:45:00,75.0,75.23,75.0,75.15,3874.0,65.3618,65.5622,65.3618,65.4925,3874.0
2021-03-01 11:50:00,75.12,75.12,74.93,74.99,4500.0,65.4664,65.4664,65.3008,65.3531,4500.0
2021-03-01 11:55:00,75.01,75.01,74.83,74.84,6401.0,65.3705,65.3705,65.2136,65.2223,6401.0
2021-03-01 12:00:00,74.88,74.94,74.75,74.78,3600.0,65.2572,65.3095,65.1439,65.1701,3600.0
2021-03-01 12:05:00,74.78,75.0,74.78,74.96,3403.0,65.1701,65.3618,65.1701,65.3269,3403.0
2021-03-01 12:10:00,74.93,74.97,74.76,74.89,5900.0,65.3008,65.3356,65.1526,65.2659,5900.0
2021-03-01 12:15:00,74.87,74.9,74.73,74.85,6708.0,65.2485,65.2746,65.1265,65.2311,6708.0
2021-03-01 12:20:00,74.87,74.93,74.78,74.78,4331.0,65.2485,65.3008,65.1701,65.1701,4331.0
2021-03-01 12:25:00,74.75,74.81,74.55,74.81,6495.0,65.1439,65.1962,64.9696,65.1962,6495.0
2021-03-01 12:30:00,74.82,74.83,74.7,74.77,3709.0,65.2049,65.2136,65.1003,65.1613,3709.0
2021-03-01 12:35:00,74.76,74.77,74.67,74.67,4600.0,65.1526,65.1613,65.0742,65.0742,4600.0
2021-03-01 12:40:00,74.68,74.68,74.43,74.43,3775.0,65.0829,65.0829,64.865,64.865,3775.0
2021-03-01 12:45:00,74.48,74.75,74.46,74.75,3606.0,64.9086,65.1439,64.8912,65.1439,3606.0
2021-03-01 12:50:00,74.78,74.87,74.72,74.77,5650.0,65.1701,65.2485,65.1178,65.1613,5650.0
2021-03-01 12:55:00,74.71,74.79,74.39,74.42,3041.0,65.1091,65.1788,64.8302,64.8563,3041.0
2021-03-01 13:00:00,74.47,74.51,74.31,74.42,4400.0,64.8999,64.9348,64.7605,64.8563,4400.0
2021-03-01 13:05:00,74.43,74.45,74.39,74.41,3243.0,64.865,64.8825,64.8302,64.8476,3243.0
2021-03-01 13:10:00,74.38,74.38,74.18,74.26,2501.0,64.8215,64.8215,64.6472,64.7169,2501.0
2021-03-01 13:15:00,74.28,74.28,74.09,74.09,6361.0,64.7343,64.7343,64.5687,64.5687,6361.0
2021-03-01 13:20:00,74.07,74.24,74.07,74.15,4436.0,64.5513,64.6995,64.5513,64.621,4436.0
2021-03-01 13:25:00,74.15,74.3,74.12,74.3,3375.0,64.621,64.7517,64.5949,64.7517,3375.0
2021-03-01 13:30:00,74.34,74.37,74.19,74.26,6799.0,64.7866,64.8127,64.6559,64.7169,6799.0
2021-03-01 13:35:00,74.28,74.35,74.28,74.33,2799.0,64.7343,64.7953,64.7343,64.7779,2799.0
2021-03-01 13:40:00,74.38,74.45,74.3,74.3,4188.0,64.8215,64.8825,64.7517,64.7517,4188.0
2021-03-01 13:45:00,74.28,74.28,74.18,74.25,2586.0,64.7343,64.7343,64.6472,64.7082,2586.0
2021-03-01 13:50:00,74.22,74.22,74.07,74.19,4618.0,64.682,64.682,64.5513,64.6559,4618.0
2021-03-01 13:55:00,74.14,74.2,74.08,74.08,4938.0,64.6123,64.6646,64.56,64.56,4938.0
2021-03-01 14:00:00,74.09,74.16,74.0,74.09,5793.0,64.5687,64.6297,64.4903,64.5687,5793.0
2021-03-01 14:05:00,74.12,74.22,74.04,74.07,8976.0,64.5949,64.682,64.5252,64.5513,8976.0
2021-03-01 14:10:00,74.09,74.17,74.06,74.15,1843.0,64.5687,64.6384,64.5426,64.621,1843.0
2021-03-01 14:15:00,74.15,74.19,74.07,74.11,4724.0,64.621,64.6559,64.5513,64.5862,4724.0
2021-03-01 14:20:00,74.12,74.24,74.12,74.2,5824.0,64.5949,64.6995,64.5949,64.6646,5824.0
2021-03-01 14:25:00,74.23,74.24,74.1,74.1,5910.0,64.6907,64.6995,64.5774,64.5774,5910.0
2021-03-01 14:30:00,74.13,74.24,74.06,74.2,7217.0,64.6036,64.6995,64.5426,64.6646,7217.0
2021-03-01 14:35:00,74.2,74.28,74.06,74.07,6941.0,64.6646,64.7343,64.5426,64.5513,6941.0
2021-03-01 14:40:00,74.06,74.24,74.05,74.05,6983.0,64.5426,64.6995,64.5339,64.5339,6983.0
2021-03-01 14:45:00,74.12,74.23,74.08,74.19,6859.0,64.5949,64.6907,64.56,64.6559,6859.0
2021-03-01 14:50:00,74.19,74.42,74.17,74.34,7646.0,64.6559,64.8563,64.6384,64.7866,7646.0
2021-03-01 14:55:00,74.3,74.38,74.23,74.28,7178.0,64.7517,64.8215,64.6907,64.7343,7178.0
2021-03-01 15:00:00,74.24,74.36,74.21,74.31,10106.0,64.6995,64.804,64.6733,64.7605,10106.0
2021-03-01 15:05:00,74.29,74.31,73.83,73.84,10726.0,64.743,64.7605,64.3421,64.3509,10726.0
2021-03-01 15:10:00,73.9,74.03,73.88,73.94,9447.0,64.4031,64.5164,64.3857,64.438,9447.0
2021-03-01 15:15:00,73.84,73.89,73.63,73.81,7932.0,64.3509,64.3944,64.1678,64.3247,7932.0
2021-03-01 15:20:00,73.79,73.82,73.62,73.72,10880.0,64.3073,64.3334,64.1591,64.2463,10880.0
2021-03-01 15:25:00,73.67,73.72,73.49,73.56,13068.0,64.2027,64.2463,64.0458,64.1068,13068.0
2021-03-01 15:30:00,73.6,73.85,73.6,73.85,13068.0,64.1417,64.3596,64.1417,64.3596,13068.0
2021-03-01 15:35:00,73.85,73.95,73.81,73.95,15114.0,64.3596,64.4467,64.3247,64.4467,15114.0
2021-03-01 15:40:00,73.96,74.0,73.73,73.88,16600.0,64.4554,64.4903,64.255,64.3857,16600.0
2021-03-01 15:45:00,73.83,74.05,73.82,73.83,29137.0,64.3421,64.5339,64.3334,64.3421,29137.0
2021-03-01 15:50:00,73.83,73.87,73.72,73.83,44186.0,64.3421,64.377,64.2463,64.3421,44186.0
2021-03-01 15:55:00,73.84,74.01,73.77,73.99,68776.0,64.3509,64.499,64.2898,64.4816,68776.0
2021-03-02 09:30:00,73.76,74.25,73.66,74.2,22156.0,64.2811,64.7082,64.194,64.6646,22156.0
2021-03-02 09:35:00,74.25,74.68,74.18,74.52,17635.0,64.7082,65.0829,64.6472,64.9435,17635.0
2021-03-02 09:40:00,74.35,74.97,74.2,74.97,4680.0,64.7953,65.3356,64.6646,65.3356,4680.0
2021-03-02 09:45:00,75.0,75.31,74.72,74.72,12241.0,65.3618,65.6319,65.1178,65.1178,12241.0
2021-03-02 09:50:00,74.84,75.12,74.76,74.98,4277.0,65.2223,65.4664,65.1526,65.3444,4277.0
2021-03-02 09:55:00,75.06,75.47,75.06,75.31,6254.0,65.4141,65.7714,65.4141,65.6319,6254.0
2021-03-02 10:00:00,75.31,75.63,75.3,75.44,9956.0,65.6319,65.9108,65.6232,65.7452,9956.0
2021-03-02 10:05:00,75.5,75.52,75.23,75.46,9752.0,65.7975,65.815,65.5622,65.7627,9752.0
2021-03-02 10:10:00,75.5,75.51,75.01,75.1,22421.0,65.7975,65.8062,65.3705,65.4489,22421.0
2021-03-02 10:15:00,75.19,75.88,75.14,75.54,13953.0,65.5274,66.1287,65.4838,65.8324,13953.0
2021-03-02 10:20:00,75.54,75.57,75.17,75.17,6558.0,65.8324,65.8585,65.5099,65.5099,6558.0
2021-03-02 10:25:00,74.99,75.15,74.83,74.83,7902.0,65.3531,65.4925,65.2136,65.2136,7902.0
2021-03-02 10:30:00,74.81,74.91,74.8,74.81,3133.0,65.1962,65.2833,65.1875,65.1962,3133.0
2021-03-02 10:35:00,74.77,74.83,74.15,74.2,7516.0,65.1613,65.2136,64.621,64.6646,7516.0
2021-03-02 10:40:00,74.17,74.51,74.09,74.51,47899.0,64.6384,64.9348,64.5687,64.9348,47899.0
2021-03-02 10:45:00,74.45,74.61,74.37,74.49,2274.0,64.8825,65.0219,64.8127,64.9173,2274.0
2021-03-02 10:50:00,74.47,74.54,74.3,74.31,9595.0,64.8999,64.9609,64.7517,64.7605,9595.0
2021-03-02 10:55:00,74.3,74.59,74.26,74.49,15382.0,64.7517,65.0045,64.7169,64.9173,15382.0
2021-03-02 11:00:00,74.55,74.58,74.11,74.32,4986.0,64.9696,64.9958,64.5862,64.7692,4986.0
2021-03-02 11:05:00,74.38,74.45,74.32,74.32,2282.0,64.8215,64.8825,64.7692,64.7692,2282.0
2021-03-02 11:10:00,74.32,74.36,74.16,74.36,2644.0,64.7692,64.804,64.6297,64.804,2644.0
2021-03-02 11:15:00,74.27,74.31,74.13,74.2,4931.0,64.7256,64.7605,64.6036,64.6646,4931.0
2021-03-02 11:20:00,74.23,74.4,74.02,74.02,3445.0,64.6907,64.8389,64.5077,64.5077,3445.0
2021-03-02 11:25:00,74.03,74.37,74.0,74.37,24026.0,64.5164,64.8127,64.4903,64.8127,24026.0
2021-03-02 11:30:00,74.37,74.5,74.02,74.02,30781.0,64.8127,64.926,64.5077,64.5077,30781.0
2021-03-02 11:35:00,73.96,74.16,73.96,74.15,1912.0,64.4554,64.6297,64.4554,64.621,1912.0
2021-03-02 11:40:00,74.05,74.05,73.91,73.96,7360.0,64.5339,64.5339,64.4119,64.4554,7360.0
2021-03-02 11:45:00,73.98,74.14,73.88,74.14,3200.0,64.4729,64.6123,64.3857,64.6123,3200.0
2021-03-02 11:50:00,74.03,74.05,73.88,73.95,5353.0,64.5164,64.5339,64.3857,64.4467,5353.0
2021-03-02 11:55:00,73.97,74.02,73.87,74.02,4000.0,64.4641,64.5077,64.377,64.5077,4000.0
2021-03-02 12:00:00,73.97,74.07,73.9,73.99,5677.0,64.4641,64.5513,64.4031,64.4816,5677.0
2021-03-02 12:05:00,73.99,74.04,73.93,73.94,1323.0,64.4816,64.5252,64.4293,64.438,1323.0
2021-03-02 12:10:00,73.9,74.01,73.77,74.01,7222.0,64.4031,64.499,64.2898,64.499,7222.0
2021-03-02 12:15:00,74.05,74.11,74.05,74.09,3137.0,64.5339,64.5862,64.5339,64.5687,3137.0
2021-03-02 12:20:00,74.08,74.12,73.99,73.99,2002.0,64.56,64.5949,64.4816,64.4816,2002.0
2021-03-02 12:25:00,73.98,74.07,73.94,74.02,2500.0,64.4729,64.5513,64.438,64.5077,2500.0
2021-03-02 12:30:00,74.02,74.13,74.01,74.05,3290.0,64.5077,64.6036,64.499,64.5339,3290.0
2021-03-02 12:35:00,74.1,74.27,74.1,74.22,6000.0,64.5774,64.7256,64.5774,64.682,6000.0
2021-03-02 12:40:00,74.21,74.43,74.2,74.36,25705.0,64.6733,64.865,64.6646,64.804,25705.0
2021-03-02 12:45:00,74.36,74.46,74.25,74.25,4769.0,64.804,64.8912,64.7082,64.7082,4769.0
2021-03-02 12:50:00,74.19,74.19,74.05,74.12,2100.0,64.6559,64.6559,64.5339,64.5949,2100.0
2021-03-02 12:55:00,74.06,74.18,74.02,74.18,2621.0,64.5426,64.6472,64.5077,64.6472,2621.0
2021-03-02 13:00:00,74.13,74.31,74.13,74.3,2305.0,64.6036,64.7605,64.6036,64.7517,2305.0
2021-03-02 13:05:00,74.29,74.37,74.26,74.31,4253.0,64.743,64.8127,64.7169,64.7605,4253.0
2021-03-02 13:10:00,74.27,74.33,74.2,74.24,1962.0,64.7256,64.7779,64.6646,64.6995,1962.0
2021-03-02 13:15:00,74.22,74.23,74.0,74.1,31657.0,64.682,64.6907,64.4903,64.5774,31657.0
2021-03-02 13:20:00,74.0,74.06,73.94,73.98,4945.0,64.4903,64.5426,64.438,64.4729,4945.0
2021-03-02 13:25:00,74.06,74.07,73.98,73.99,6607.0,64.5426,64.5513,64.4729,64.4816,6607.0
2021-03-02 13:30:00,74.05,74.22,73.95,73.95,13356.0,64.5339,64.682,64.4467,64.4467,13356.0
2021-03-02 13:35:00,74.02,74.16,73.98,74.07,4118.0,64.5077,64.6297,64.4729,64.5513,4118.0
2021-03-02 13:40:00,74.0,74.01,73.94,74.01,6918.0,64.4903,64.499,64.438,64.499,6918.0
2021-03-02 13:45:00,74.01,74.1,73.94,74.1,3000.0,64.499,64.5774,64.438,64.5774,3000.0
2021-03-02 13:50:00,74.12,74.19,74.01,74.09,4325.0,64.5949,64.6559,64.499,64.5687,4325.0
2021-03-02 13:55:00,74.11,74.11,73.94,73.94,3062.0,64.5862,64.5862,64.438,64.438,3062.0
2021-03-02 14:00:00,73.97,74.04,73.96,74.03,1400.0,64.4641,64.5252,64.4554,64.5164,1400.0
2021-03-02 14:05:00,74.03,74.07,73.8,73.84,7790.0,64.5164,64.5513,64.316,64.3509,7790.0
2021-03-02 14:10:00,73.8,73.85,73.63,73.85,49128.0,64.316,64.3596,64.1678,64.3596,49128.0
2021-03-02 14:15:00,73.78,73.79,73.49,73.53,7431.0,64.2986,64.3073,64.0458,64.0807,7431.0
2021-03-02 14:20:00,73.54,73.69,73.54,73.63,2227.0,64.0894,64.2201,64.0894,64.1678,2227.0
2021-03-02 14:25:00,73.63,73.69,73.57,73.62,4851.0,64.1678,64.2201,64.1156,64.1591,4851.0
2021-03-02 14:30:00,73.62,73.67,73.51,73.61,7494.0,64.1591,64.2027,64.0633,64.1504,7494.0
2021-03-02 14:35:00,73.63,73.64,73.55,73.64,6454.0,64.1678,64.1766,64.0981,64.1766,6454.0
2021-03-02 14:40:00,73.63,73.73,73.51,73.56,3657.0,64.1678,64.255,64.0633,64.1068,3657.0
2021-03-02 14:45:00,73.56,73.66,73.54,73.66,3547.0,64.1068,64.194,64.0894,64.194,3547.0
2021-03-02 14:50:00,73.67,73.73,73.57,73.66,4597.0,64.2027,64.255,64.1156,64.194,4597.0
2021-03-02 14:55:00,73.69,73.74,73.57,73.62,4544.0,64.2201,64.2637,64.1156,64.1591,4544.0
2021-03-02 15:00:00,73.64,73.72,73.62,73.64,6502.0,64.1766,64.2463,64.1591,64.1766,6502.0
2021-03-02 15:05:00,73.64,73.96,73.63,73.94,15154.0,64.1766,64.4554,64.1678,64.438,15154.0
2021-03-02 15:10:00,73.94,74.02,73.72,73.72,5324.0,64.438,64.5077,64.2463,64.2463,5324.0
2021-03-02 15:15:00,73.76,73.78,73.64,73.64,6476.0,64.2811,64.2986,64.1766,64.1766,6476.0
2021-03-02 15:20:00,73.67,73.73,73.51,73.59,15796.0,64.2027,64.255,64.0633,64.133,15796.0
2021-03-02 15:25:00,73.6,73.63,73.5,73.5,8016.0,64.1417,64.1678,64.0545,64.0545,8016.0
2021-03-02 15:30:00,73.5,73.69,73.43,73.53,15111.0,64.0545,64.2201,63.9935,64.0807,15111.0
2021-03-02 15:35:00,73.54,73.56,73.2,73.26,36732.0,64.0894,64.1068,63.7931,63.8454,36732.0
2021-03-02 15:40:00,73.26,73.27,73.13,73.18,16599.0,63.8454,63.8541,63.7321,63.7757,16599.0
2021-03-02 15:45:00,73.18,73.39,73.1,73.25,23457.0,63.7757,63.9587,63.706,63.8367,23457.0
2021-03-02 15:50:00,73.1,73.26,72.92,72.95,38511.0,63.706,63.8454,63.5491,63.5752,38511.0
2021-03-02 15:55:00,72.98,73.09,72.93,72.96,64727.0,63.6014,63.6972,63.5578,63.5839,64727.0
2021-03-03 09:30:00,73.64,73.86,73.36,73.71,13264.0,64.1766,64.3683,63.9325,64.2376,13264.0
2021-03-03 09:35:00,73.49,73.97,73.18,73.43,7157.0,64.0458,64.4641,63.7757,63.9935,7157.0
2021-03-03 09:40:00,73.35,73.73,73.3,73.34,2897.0,63.9238,64.255,63.8802,63.9151,2897.0
2021-03-03 09:45:00,73.35,73.69,73.35,73.69,300.0,63.9238,64.2201,63.9238,64.2201,300.0
2021-03-03 09:50:00,73.9,73.9,73.48,73.65,28650.0,64.4031,64.4031,64.0371,64.1853,28650.0
2021-03-03 09:55:00,73.66,74.24,73.59,73.96,23308.0,64.194,64.6995,64.133,64.4554,23308.0
2021-03-03 10:00:00,73.81,73.97,73.8,73.83,2050.0,64.3247,64.4641,64.316,64.3421,2050.0
2021-03-03 10:05:00,73.83,73.84,73.52,73.72,56885.0,64.3421,64.3509,64.072,64.2463,56885.0
2021-03-03 10:10:00,73.74,73.84,73.22,73.31,16038.0,64.2637,64.3509,63.8105,63.889,16038.0
2021-03-03 10:15:00,73.24,73.25,72.7,72.71,5152.0,63.828,63.8367,63.3574,63.3661,5152.0
2021-03-03 10:20:00,72.75,72.9,72.53,72.69,10334.0,63.4009,63.5317,63.2092,63.3486,10334.0
2021-03-03 10:25:00,72.83,73.0,72.78,72.86,5102.0,63.4706,63.6188,63.4271,63.4968,5102.0
2021-03-03 10:30:00,73.0,73.15,72.7,72.92,30136.0,63.6188,63.7495,63.3574,63.5491,30136.0
2021-03-03 10:35:00,72.92,73.3,72.92,73.27,7106.0,63.5491,63.8802,63.5491,63.8541,7106.0
2021-03-03 10:40:00,73.28,73.28,73.15,73.18,4557.0,63.8628,63.8628,63.7495,63.7757,4557.0
2021-03-03 10:45:00,73.08,73.47,73.02,73.47,1803.0,63.6885,64.0284,63.6362,64.0284,1803.0
2021-03-03 10:50:00,73.5,73.7,73.5,73.55,4037.0,64.0545,64.2288,64.0545,64.0981,4037.0
2021-03-03 10:55:00,73.63,73.86,73.43,73.83,4367.0,64.1678,64.3683,63.9935,64.3421,4367.0
2021-03-03 11:00:00,73.88,74.03,73.85,73.94,3724.0,64.3857,64.5164,64.3596,64.438,3724.0
2021-03-03 11:05:00,73.95,74.05,73.81,73.95,3982.0,64.4467,64.5339,64.3247,64.4467,3982.0
2021-03-03 11:10:00,73.93,74.19,73.84,74.19,7039.0,64.4293,64.6559,64.3509,64.6559,7039.0
2021-03-03 11:15:00,74.19,74.3,73.95,74.24,26863.0,64.6559,64.7517,64.4467,64.6995,26863.0
2021-03-03 11:20:00,74.34,74.4,74.12,74.29,16566.0,64.7866,64.8389,64.5949,64.743,16566.0
2021-03-03 11:25:00,74.24,74.3,74.11,74.3,17361.0,64.6995,64.7517,64.5862,64.7517,17361.0
2021-03-03 11:30:00,74.18,74.31,74.0,74.2,8333.0,64.6472,64.7605,64.4903,64.6646,8333.0
2021-03-03 11:35:00,74.2,74.2,73.9,74.01,6566.0,64.6646,64.6646,64.4031,64.499,6566.0
2021-03-03 11:40:00,74.02,74.06,73.86,74.0,4029.0,64.5077,64.5426,64.3683,64.4903,4029.0
2021-03-03 11:45:00,74.06,74.22,73.95,74.13,6220.0,64.5426,64.682,64.4467,64.6036,6220.0
2021-03-03 11:50:00,74.12,74.36,74.07,74.25,6168.0,64.5949,64.804,64.5513,64.7082,6168.0
2021-03-03 11:55:00,74.25,74.47,74.14,74.3,5996.0,64.7082,64.8999,64.6123,64.7517,5996.0
2021-03-03 12:00:00,74.23,74.29,74.19,74.22,3000.0,64.6907,64.743,64.6559,64.682,3000.0
2021-03-03 12:05:00,74.26,74.36,74.13,74.21,7209.0,64.7169,64.804,64.6036,64.6733,7209.0
2021-03-03 12:10:00,74.11,74.2,74.0,74.2,6240.0,64.5862,64.6646,64.4903,64.6646,6240.0
2021-03-03 12:15:00,74.23,74.23,74.09,74.1,4504.0,64.6907,64.6907,64.5687,64.5774,4504.0
2021-03-03 12:20:00,74.1,74.37,74.03,74.37,4403.0,64.5774,64.8127,64.5164,64.8127,4403.0
2021-03-03 12:25:00,74.36,74.36,74.2,74.26,5982.0,64.804,64.804,64.6646,64.7169,5982.0
2021-03-03 12:30:00,74.24,74.48,74.24,74.38,4810.0,64.6995,64.9086,64.6995,64.8215,4810.0
2021-03-03 12:35:00,74.38,74.48,74.38,74.48,5431.0,64.8215,64.9086,64.8215,64.9086,5431.0
2021-03-03 12:40:00,74.44,74.65,74.41,74.41,19364.0,64.8737,65.0568,64.8476,64.8476,19364.0
2021-03-03 12:45:00,74.36,74.45,74.34,74.45,4340.0,64.804,64.8825,64.7866,64.8825,4340.0
2021-03-03 12:50:00,74.47,74.48,74.15,74.24,3997.0,64.8999,64.9086,64.621,64.6995,3997.0
2021-03-03 12:55:00,74.34,74.34,74.1,74.1,2600.0,64.7866,64.7866,64.5774,64.5774,2600.0
2021-03-03 13:00:00,74.09,74.26,74.09,74.24,4901.0,64.5687,64.7169,64.5687,64.6995,4901.0
2021-03-03 13:05:00,74.29,74.29,74.06,74.1,6900.0,64.743,64.743,64.5426,64.5774,6900.0
2021-03-03 13:10:00,74.05,74.21,74.05,74.14,2600.0,64.5339,64.6733,64.5339,64.6123,2600.0
2021-03-03 13:15:00,74.14,74.53,74.14,74.49,5864.0,64.6123,64.9522,64.6123,64.9173,5864.0
2021-03-03 13:20:00,74.49,74.52,74.23,74.25,4275.0,64.9173,64.9435,64.6907,64.7082,4275.0
2021-03-03 13:25:00,74.34,74.45,74.18,74.23,3793.0,64.7866,64.8825,64.6472,64.6907,3793.0
2021-03-03 13:30:00,74.23,74.23,73.96,74.09,3247.0,64.6907,64.6907,64.4554,64.5687,3247.0
2021-03-03 13:35:00,74.04,74.18,73.89,74.03,3578.0,64.5252,64.6472,64.3944,64.5164,3578.0
2021-03-03 13:40:00,73.98,74.05,73.84,73.84,3580.0,64.4729,64.5339,64.3509,64.3509,3580.0
2021-03-03 13:45:00,73.93,73.98,73.59,73.64,5688.0,64.4293,64.4729,64.133,64.1766,5688.0
2021-03-03 13:50:00,73.64,73.73,73.56,73.56,2876.0,64.1766,64.255,64.1068,64.1068,2876.0
2021-03-03 13:55:00,73.48,73.51,73.18,73.31,4346.0,64.0371,64.0633,63.7757,63.889,4346.0
2021-03-03 14:00:00,73.42,73.48,73.06,73.1,3248.0,63.9848,64.0371,63.6711,63.706,3248.0
2021-03-03 14:05:00,73.1,73.14,72.94,73.08,3962.0,63.706,63.7408,63.5665,63.6885,3962.0
2021-03-03 14:10:00,73.05,73.32,72.99,73.18,3312.0,63.6624,63.8977,63.6101,63.7757,3312.0
2021-03-03 14:15:00,73.19,73.19,73.0,73.0,3259.0,63.7844,63.7844,63.6188,63.6188,3259.0
2021-03-03 14:20:00,73.07,73.22,72.77,72.89,6070.0,63.6798,63.8105,63.4184,63.5229,6070.0
2021-03-03 14:25:00,72.89,72.93,72.74,72.75,3110.0,63.5229,63.5578,63.3922,63.4009,3110.0
2021-03-03 14:30:00,72.79,72.82,72.64,72.67,11567.0,63.4358,63.4619,63.3051,63.3312,11567.0
2021-03-03 14:35:00,72.69,73.0,72.68,72.91,4580.0,63.3486,63.6188,63.3399,63.5404,4580.0
2021-03-03 14:40:00,72.85,73.06,72.77,73.01,5215.0,63.4881,63.6711,63.4184,63.6275,5215.0
2021-03-03 14:45:00,73.03,73.07,72.79,72.83,4515.0,63.6449,63.6798,63.4358,63.4706,4515.0
2021-03-03 14:50:00,72.91,73.21,72.9,73.21,2900.0,63.5404,63.8018,63.5317,63.8018,2900.0
2021-03-03 14:55:00,73.1,73.38,73.1,73.3,5041.0,63.706,63.95,63.706,63.8802,5041.0
2021-03-03 15:00:00,73.32,73.32,73.14,73.14,6600.0,63.8977,63.8977,63.7408,63.7408,6600.0
2021-03-03 15:05:00,73.2,73.25,73.1,73.19,11034.0,63.7931,63.8367,63.706,63.7844,11034.0
2021-03-03 15:10:00,73.23,73.35,73.2,73.24,7469.0,63.8192,63.9238,63.7931,63.828,7469.0
2021-03-03 15:15:00,73.26,73.27,72.91,73.01,12007.0,63.8454,63.8541,63.5404,63.6275,12007.0
2021-03-03 15:20:00,73.04,73.12,72.97,73.05,5814.0,63.6537,63.7234,63.5927,63.6624,5814.0
2021-03-03 15:25:00,72.97,73.07,72.92,72.97,7992.0,63.5927,63.6798,63.5491,63.5927,7992.0
2021-03-03 15:30:00,72.94,73.09,72.84,72.98,26175.0,63.5665,63.6972,63.4794,63.6014,26175.0
2021-03-03 15:35:00,73.01,73.04,72.9,72.98,16692.0,63.6275,63.6537,63.5317,63.6014,16692.0
2021-03-03 15:40:00,72.92,73.01,72.74,72.89,14454.0,63.5491,63.6275,63.3922,63.5229,14454.0
2021-03-03 15:45:00,72.91,72.99,72.7,72.7,20912.0,63.5404,63.6101,63.3574,63.3574,20912.0
2021-03-03 15:50:00,72.66,72.69,72.34,72.45,53464.0,63.3225,63.3486,63.0436,63.1395,53464.0
2021-03-03 15:55:00,72.45,72.6,72.36,72.37,70448.0,63.1395,63.2702,63.061,63.0698,70448.0
2021-03-04 09:30:00,72.09,72.87,72.0,72.45,17063.0,62.8257,63.5055,62.7473,63.1395,17063.0
2021-03-04 09:35:00,72.85,73.15,72.54,72.65,10228.0,63.4881,63.7495,63.2179,63.3138,10228.0
2021-03-04 09:40:00,72.76,72.76,72.08,72.2,47377.0,63.4096,63.4096,62.817,62.9216,47377.0
2021-03-04 09:45:00,72.14,72.16,71.51,71.52,19741.0,62.8693,62.8868,62.3203,62.329,19741.0
2021-03-04 09:50:00,71.57,71.75,71.26,71.68,19180.0,62.3726,62.5294,62.1024,62.4684,19180.0
2021-03-04 09:55:00,71.69,71.72,71.17,71.47,20696.0,62.4771,62.5033,62.024,62.2854,20696.0
2021-03-04 10:00:00,71.31,71.59,70.9,70.93,33753.0,62.146,62.39,61.7887,61.8148,33753.0
2021-03-04 10:05:00,70.94,71.02,70.49,70.61,17807.0,61.8235,61.8933,61.4314,61.5359,17807.0
2021-03-04 10:10:00,70.51,70.74,70.19,70.71,23751.0,61.4488,61.6492,61.1699,61.6231,23751.0
2021-03-04 10:15:00,70.72,70.72,70.17,70.17,8425.0,61.6318,61.6318,61.1525,61.1525,8425.0
2021-03-04 10:20:00,70.25,70.45,69.83,70.45,52792.0,61.2222,61.3965,60.8562,61.3965,52792.0
2021-03-04 10:25:00,70.47,70.78,70.31,70.56,38348.0,61.4139,61.6841,61.2745,61.4924,38348.0
2021-03-04 10:30:00,70.5,70.72,70.45,70.68,19163.0,61.4401,61.6318,61.3965,61.5969,19163.0
2021-03-04 10:35:00,70.65,70.84,70.53,70.77,14039.0,61.5708,61.7364,61.4662,61.6754,14039.0
2021-03-04 10:40:00,70.76,70.91,70.55,70.91,7197.0,61.6667,61.7974,61.4837,61.7974,7197.0
2021-03-04 10:45:00,70.92,71.11,70.85,70.89,21608.0,61.8061,61.9717,61.7451,61.78,21608.0
2021-03-04 10:50:00,70.91,71.18,70.63,70.64,10905.0,61.7974,62.0327,61.5534,61.5621,10905.0
2021-03-04 10:55:00,70.64,71.13,70.51,71.03,10092.0,61.5621,61.9891,61.4488,61.902,10092.0
2021-03-04 11:00:00,71.05,71.21,70.91,71.04,13620.0,61.9194,62.0588,61.7974,61.9107,13620.0
2021-03-04 11:05:00,71.12,71.14,70.84,70.91,12155.0,61.9804,61.9978,61.7364,61.7974,12155.0
2021-03-04 11:10:00,70.95,70.97,70.56,70.67,21062.0,61.8322,61.8497,61.4924,61.5882,21062.0
2021-03-04 11:15:00,70.66,70.87,70.61,70.84,6140.0,61.5795,61.7625,61.5359,61.7364,6140.0
2021-03-04 11:20:00,70.83,71.12,70.73,71.05,6820.0,61.7277,61.9804,61.6405,61.9194,6820.0
2021-03-04 11:25:00,71.05,71.17,70.84,70.86,9072.0,61.9194,62.024,61.7364,61.7538,9072.0
2021-03-04 11:30:00,70.93,71.16,70.86,70.86,10803.0,61.8148,62.0153,61.7538,61.7538,10803.0
2021-03-04 11:35:00,70.87,71.38,70.86,71.38,5260.0,61.7625,62.207,61.7538,62.207,5260.0
2021-03-04 11:40:00,71.33,71.49,71.24,71.26,15850.0,62.1634,62.3029,62.085,62.1024,15850.0
2021-03-04 11:45:00,71.27,71.43,71.23,71.33,7755.0,62.1111,62.2506,62.0763,62.1634,7755.0
2021-03-04 11:50:00,71.38,71.42,71.22,71.31,5400.0,62.207,62.2418,62.0675,62.146,5400.0
2021-03-04 11:55:00,71.23,71.29,71.13,71.25,4990.0,62.0763,62.1286,61.9891,62.0937,4990.0
2021-03-04 12:00:00,71.25,71.55,71.22,71.51,5625.0,62.0937,62.3551,62.0675,62.3203,5625.0
2021-03-04 12:05:00,71.46,71.55,71.34,71.5,10562.0,62.2767,62.3551,62.1721,62.3116,10562.0
2021-03-04 12:10:00,71.5,71.52,70.9,71.02,9499.0,62.3116,62.329,61.7887,61.8933,9499.0
2021-03-04 12:15:00,70.97,71.32,70.86,71.12,7298.0,61.8497,62.1547,61.7538,61.9804,7298.0
2021-03-04 12:20:00,71.14,71.19,70.62,70.62,6292.0,61.9978,62.0414,61.5447,61.5447,6292.0
2021-03-04 12:25:00,70.55,70.66,70.43,70.66,15459.0,61.4837,61.5795,61.3791,61.5795,15459.0
2021-03-04 12:30:00,70.6,70.74,70.28,70.28,7228.0,61.5272,61.6492,61.2483,61.2483,7228.0
2021-03-04 12:35:00,70.35,70.57,70.26,70.44,18663.0,61.3094,61.5011,61.2309,61.3878,18663.0
2021-03-04 12:40:00,70.41,70.61,70.24,70.3,5686.0,61.3616,61.5359,61.2135,61.2658,5686.0
2021-03-04 12:45:00,70.28,70.32,70.09,70.2,6002.0,61.2483,61.2832,61.0828,61.1786,6002.0
2021-03-04 12:50:00,70.11,70.19,69.81,69.81,5282.0,61.1002,61.1699,60.8387,60.8387,5282.0
2021-03-04 12:55:00,69.54,69.71,69.48,69.68,4661.0,60.6034,60.7516,60.5512,60.7255,4661.0
2021-03-04 13:00:00,69.71,70.01,69.7,69.95,3962.0,60.7516,61.013,60.7429,60.9608,3962.0
2021-03-04 13:05:00,69.91,69.96,69.37,69.46,8246.0,60.9259,60.9695,60.4553,60.5337,8246.0
2021-03-04 13:10:00,69.54,69.54,69.1,69.17,5891.0,60.6034,60.6034,60.22,60.281,5891.0
2021-03-04 13:15:00,69.14,69.48,69.14,69.45,7860.0,60.2548,60.5512,60.2548,60.525,7860.0
2021-03-04 13:20:00,69.36,69.36,69.0,69.36,8323.0,60.4466,60.4466,60.1328,60.4466,8323.0
2021-03-04 13:25:00,69.27,69.56,69.05,69.52,5496.0,60.3681,60.6209,60.1764,60.586,5496.0
2021-03-04 13:30:00,69.57,69.57,69.05,69.15,10505.0,60.6296,60.6296,60.1764,60.2636,10505.0
2021-03-04 13:35:00,69.21,69.61,69.15,69.36,11041.0,60.3159,60.6644,60.2636,60.4466,11041.0
2021-03-04 13:40:00,69.31,69.55,69.12,69.48,10654.0,60.403,60.6122,60.2374,60.5512,10654.0
2021-03-04 13:45:00,69.42,69.42,68.79,68.79,6915.0,60.4989,60.4989,59.9498,59.9498,6915.0
2021-03-04 13:50:00,68.86,68.91,68.4,68.65,16692.0,60.0108,60.0544,59.6099,59.8278,16692.0
2021-03-04 13:55:00,68.72,68.81,68.41,68.41,14023.0,59.8888,59.9673,59.6187,59.6187,14023.0
2021-03-04 14:00:00,68.57,68.75,68.19,68.5,9990.0,59.7581,59.915,59.4269,59.6971,9990.0
2021-03-04 14:05:00,68.55,69.12,68.46,68.94,7818.0,59.7407,60.2374,59.6622,60.0806,7818.0
2021-03-04 14:10:00,68.86,69.01,68.75,68.93,8349.0,60.0108,60.1416,59.915,60.0718,8349.0
2021-03-04 14:15:00,68.88,68.95,68.63,68.85,9479.0,60.0283,60.0893,59.8104,60.0021,9479.0
2021-03-04 14:20:00,68.9,69.32,68.89,69.31,9602.0,60.0457,60.4117,60.037,60.403,9602.0
2021-03-04 14:25:00,69.28,69.59,69.28,69.51,10174.0,60.3769,60.647,60.3769,60.5773,10174.0
2021-03-04 14:30:00,69.46,69.56,69.25,69.27,8816.0,60.5337,60.6209,60.3507,60.3681,8816.0
2021-03-04 14:35:00,69.3,69.45,69.15,69.42,10075.0,60.3943,60.525,60.2636,60.4989,10075.0
2021-03-04 14:40:00,69.37,69.71,69.34,69.71,7498.0,60.4553,60.7516,60.4291,60.7516,7498.0
2021-03-04 14:45:00,69.67,69.95,69.61,69.87,8313.0,60.7167,60.9608,60.6644,60.891,8313.0
2021-03-04 14:50:00,69.95,69.98,69.56,69.82,7201.0,60.9608,60.9869,60.6209,60.8475,7201.0
2021-03-04 14:55:00,69.85,70.0,69.64,69.86,5410.0,60.8736,61.0043,60.6906,60.8823,5410.0
2021-03-04 15:00:00,69.92,70.11,69.79,69.81,11170.0,60.9346,61.1002,60.8213,60.8387,11170.0
2021-03-04 15:05:00,69.72,70.03,69.65,69.65,9525.0,60.7603,61.0305,60.6993,60.6993,9525.0
2021-03-04 15:10:00,69.52,69.85,69.44,69.79,10680.0,60.586,60.8736,60.5163,60.8213,10680.0
2021-03-04 15:15:00,69.73,69.9,69.6,69.65,58383.0,60.769,60.9172,60.6557,60.6993,58383.0
2021-03-04 15:20:00,69.61,69.62,69.37,69.41,9862.0,60.6644,60.6732,60.4553,60.4902,9862.0
2021-03-04 15:25:00,69.45,69.81,69.39,69.72,14422.0,60.525,60.8387,60.4727,60.7603,14422.0
2021-03-04 15:30:00,69.72,69.95,69.66,69.92,10616.0,60.7603,60.9608,60.708,60.9346,10616.0
2021-03-04 15:35:00,69.94,69.98,69.67,69.83,15897.0,60.952,60.9869,60.7167,60.8562,15897.0
2021-03-04 15:40:00,69.8,70.1,69.79,70.0,13825.0,60.83,61.0915,60.8213,61.0043,13825.0
2021-03-04 15:45:00,70.01,70.07,69.78,69.87,13772.0,61.013,61.0653,60.8126,60.891,13772.0
2021-03-04 15:50:00,69.91,70.03,69.81,69.84,31327.0,60.9259,61.0305,60.8387,60.8649,31327.0
2021-03-04 15:55:00,69.85,69.92,69.61,69.83,61387.0,60.8736,60.9346,60.6644,60.8562,61387.0
2021-03-05 09:30:00,70.14,70.21,69.53,69.64,23645.0,61.1263,61.1873,60.5947,60.6906,23645.0
2021-03-05 09:35:00,69.46,69.6,69.02,69.12,7683.0,60.5337,60.6557,60.1503,60.2374,7683.0
2021-03-05 09:40:00,69.12,69.3,68.86,69.29,13396.0,60.2374,60.3943,60.0108,60.3856,13396.0
2021-03-05 09:45:00,69.36,69.91,69.3,69.48,13257.0,60.4466,60.9259,60.3943,60.5512,13257.0
2021-03-05 09:50:00,69.46,69.46,68.42,68.42,20676.0,60.5337,60.5337,59.6274,59.6274,20676.0
2021-03-05 09:55:00,68.62,68.71,68.24,68.7,16395.0,59.8017,59.8801,59.4705,59.8714,16395.0
2021-03-05 10:00:00,68.81,68.88,68.46,68.67,30099.0,59.9673,60.0283,59.6622,59.8452,30099.0
2021-03-05 10:05:00,68.67,68.88,68.62,68.73,30802.0,59.8452,60.0283,59.8017,59.8975,30802.0
2021-03-05 10:10:00,68.81,68.87,68.19,68.26,39855.0,59.9673,60.0195,59.4269,59.4879,39855.0
2021-03-05 10:15:00,68.32,68.99,68.3,68.75,30420.0,59.5402,60.1241,59.5228,59.915,30420.0
2021-03-05 10:20:00,68.81,68.85,67.92,67.95,33185.0,59.9673,60.0021,59.1916,59.2178,33185.0
2021-03-05 10:25:00,67.97,68.47,67.88,67.95,35538.0,59.2352,59.671,59.1568,59.2178,35538.0
2021-03-05 10:30:00,67.95,68.09,67.49,67.64,14976.0,59.2178,59.3398,58.8169,58.9476,14976.0
2021-03-05 10:35:00,67.65,67.89,67.47,67.67,37173.0,58.9563,59.1655,58.7995,58.9738,37173.0
2021-03-05 10:40:00,67.67,68.33,67.67,67.92,16853.0,58.9738,59.5489,58.9738,59.1916,16853.0
2021-03-05 10:45:00,67.91,68.32,67.76,68.32,11415.0,59.1829,59.5402,59.0522,59.5402,11415.0
2021-03-05 10:50:00,68.23,68.79,68.23,68.59,10763.0,59.4618,59.9498,59.4618,59.7755,10763.0
2021-03-05 10:55:00,68.55,68.55,68.13,68.27,12340.0,59.7407,59.7407,59.3746,59.4967,12340.0
2021-03-05 11:00:00,68.33,68.33,68.0,68.09,11151.0,59.5489,59.5489,59.2614,59.3398,11151.0
2021-03-05 11:05:00,68.12,68.16,67.93,67.99,14144.0,59.3659,59.4008,59.2003,59.2526,14144.0
2021-03-05 11:10:00,68.01,68.17,67.63,67.63,15835.0,59.2701,59.4095,58.9389,58.9389,15835.0
2021-03-05 11:15:00,67.56,67.64,66.91,67.17,21451.0,58.8779,58.9476,58.3114,58.538,21451.0
2021-03-05 11:20:00,67.16,67.43,66.99,67.08,18153.0,58.5293,58.7646,58.3811,58.4596,18153.0
2021-03-05 11:25:00,67.01,67.11,66.76,66.82,31057.0,58.3986,58.4857,58.1807,58.233,31057.0
2021-03-05 11:30:00,66.92,67.36,66.88,66.98,19340.0,58.3201,58.7036,58.2853,58.3724,19340.0
2021-03-05 11:35:00,67.05,67.69,67.04,67.5,12020.0,58.4334,58.9912,58.4247,58.8256,12020.0
2021-03-05 11:40:00,67.52,67.87,67.36,67.76,7993.0,58.843,59.1481,58.7036,59.0522,7993.0
2021-03-05 11:45:00,67.97,68.18,67.83,67.94,10874.0,59.2352,59.4182,59.1132,59.2091,10874.0
2021-03-05 11:50:00,67.86,67.96,67.69,67.69,6579.0,59.1393,59.2265,58.9912,58.9912,6579.0
2021-03-05 11:55:00,67.64,68.2,67.64,68.2,7956.0,58.9476,59.4356,58.9476,59.4356,7956.0
2021-03-05 12:00:00,68.09,68.41,68.04,68.41,7017.0,59.3398,59.6187,59.2962,59.6187,7017.0
2021-03-05 12:05:00,68.4,68.56,68.28,68.4,9935.0,59.6099,59.7494,59.5054,59.6099,9935.0
2021-03-05 12:10:00,68.42,68.47,68.27,68.28,17387.0,59.6274,59.671,59.4967,59.5054,17387.0
2021-03-05 12:15:00,68.39,68.9,68.37,68.9,4601.0,59.6012,60.0457,59.5838,60.0457,4601.0
2021-03-05 12:20:00,68.79,69.22,68.79,69.15,7822.0,59.9498,60.3246,59.9498,60.2636,7822.0
2021-03-05 12:25:00,69.22,69.73,69.21,69.42,5387.0,60.3246,60.769,60.3159,60.4989,5387.0
2021-03-05 12:30:00,69.42,69.94,69.41,69.85,9046.0,60.4989,60.952,60.4902,60.8736,9046.0
2021-03-05 12:35:00,69.71,70.17,69.43,70.17,8319.0,60.7516,61.1525,60.5076,61.1525,8319.0
2021-03-05 12:40:00,69.96,70.14,69.8,69.96,6803.0,60.9695,61.1263,60.83,60.9695,6803.0
2021-03-05 12:45:00,69.95,70.14,69.95,70.07,7836.0,60.9608,61.1263,60.9608,61.0653,7836.0
2021-03-05 12:50:00,70.01,70.17,69.81,70.1,9074.0,61.013,61.1525,60.8387,61.0915,9074.0
2021-03-05 12:55:00,69.98,70.18,69.98,70.13,5667.0,60.9869,61.1612,60.9869,61.1176,5667.0
2021-03-05 13:00:00,70.15,70.15,69.52,69.56,8615.0,61.1351,61.1351,60.586,60.6209,8615.0
2021-03-05 13:05:00,69.69,70.02,69.69,69.97,3646.0,60.7342,61.0218,60.7342,60.9782,3646.0
2021-03-05 13:10:00,69.96,70.18,69.84,70.18,5573.0,60.9695,61.1612,60.8649,61.1612,5573.0
2021-03-05 13:15:00,70.11,70.54,70.11,70.52,5789.0,61.1002,61.4749,61.1002,61.4575,5789.0
2021-03-05 13:20:00,70.6,70.6,70.36,70.55,5451.0,61.5272,61.5272,61.3181,61.4837,5451.0
2021-03-05 13:25:00,70.6,70.68,70.48,70.66,4716.0,61.5272,61.5969,61.4226,61.5795,4716.0
2021-03-05 13:30:00,70.66,70.76,70.48,70.64,5466.0,61.5795,61.6667,61.4226,61.5621,5466.0
2021-03-05 13:35:00,70.57,70.89,70.5,70.89,3851.0,61.5011,61.78,61.4401,61.78,3851.0
2021-03-05 13:40:00,70.89,71.02,70.68,70.71,9800.0,61.78,61.8933,61.5969,61.6231,9800.0
2021-03-05 13:45:00,70.8,70.93,70.8,70.91,4528.0,61.7015,61.8148,61.7015,61.7974,4528.0
2021-03-05 13:50:00,70.89,71.06,70.48,70.48,7542.0,61.78,61.9281,61.4226,61.4226,7542.0
2021-03-05 13:55:00,70.49,70.93,70.49,70.88,4896.0,61.4314,61.8148,61.4314,61.7712,4896.0
2021-03-05 14:00:00,71.0,71.01,70.53,70.53,8544.0,61.8758,61.8845,61.4662,61.4662,8544.0
2021-03-05 14:05:00,70.59,70.6,70.33,70.44,6253.0,61.5185,61.5272,61.2919,61.3878,6253.0
2021-03-05 14:10:00,70.52,70.67,70.38,70.67,3972.0,61.4575,61.5882,61.3355,61.5882,3972.0
2021-03-05 14:15:00,70.63,70.77,70.42,70.5,9170.0,61.5534,61.6754,61.3704,61.4401,9170.0
2021-03-05 14:20:00,70.55,70.89,70.5,70.89,7229.0,61.4837,61.78,61.4401,61.78,7229.0
2021-03-05 14:25:00,70.93,71.12,70.91,70.97,11108.0,61.8148,61.9804,61.7974,61.8497,11108.0
2021-03-05 14:30:00,70.92,71.15,70.92,71.04,5374.0,61.8061,62.0065,61.8061,61.9107,5374.0
2021-03-05 14:35:00,71.04,71.14,70.89,70.91,6633.0,61.9107,61.9978,61.78,61.7974,6633.0
2021-03-05 14:40:00,70.9,71.02,70.85,71.01,11917.0,61.7887,61.8933,61.7451,61.8845,11917.0
2021-03-05 14:45:00,71.01,71.09,70.92,70.97,8000.0,61.8845,61.9543,61.8061,61.8497,8000.0
2021-03-05 14:50:00,70.95,71.35,70.94,71.27,13551.0,61.8322,62.1808,61.8235,62.1111,13551.0
2021-03-05 14:55:00,71.22,71.46,71.21,71.42,14116.0,62.0675,62.2767,62.0588,62.2418,14116.0
2021-03-05 15:00:00,71.41,71.52,71.3,71.38,12000.0,62.2331,62.329,62.1373,62.207,12000.0
2021-03-05 15:05:00,71.37,71.43,71.06,71.13,7973.0,62.1983,62.2506,61.9281,61.9891,7973.0
2021-03-05 15:10:00,71.1,71.22,70.98,71.21,13003.0,61.963,62.0675,61.8584,62.0588,13003.0
2021-03-05 15:15:00,71.22,71.38,71.09,71.21,8100.0,62.0675,62.207,61.9543,62.0588,8100.0
2021-03-05 15:20:00,71.2,71.31,71.13,71.31,12297.0,62.0501,62.146,61.9891,62.146,12297.0
2021-03-05 15:25:00,71.28,71.4,71.14,71.16,11082.0,62.1198,62.2244,61.9978,62.0153,11082.0
2021-03-05 15:30:00,71.15,71.36,71.15,71.34,20986.0,62.0065,62.1896,62.0065,62.1721,20986.0
2021-03-05 15:35:00,71.35,71.37,71.19,71.32,24028.0,62.1808,62.1983,62.0414,62.1547,24028.0
2021-03-05 15:40:00,71.32,71.33,71.06,71.28,19506.0,62.1547,62.1634,61.9281,62.1198,19506.0
2021-03-05 15:45:00,71.26,71.63,71.18,71.53,64418.0,62.1024,62.4249,62.0327,62.3377,64418.0
2021-03-05 15:50:00,71.52,71.79,71.48,71.63,90457.0,62.329,62.5643,62.2941,62.4249,90457.0
2021-03-05 15:55:00,71.63,71.78,71.44,71.68,143843.0,62.4249,62.5556,62.2593,62.4684,143843.0
2021-03-08 09:30:00,73.17,74.57,72.85,74.34,119605.0,63.767,64.987,63.4881,64.7866,119605.0
2021-03-08 09:35:00,74.54,74.74,73.81,74.16,66986.0,64.9609,65.1352,64.3247,64.6297,66986.0
2021-03-08 09:40:00,74.2,75.74,74.0,75.1,66193.0,64.6646,66.0067,64.4903,65.4489,66193.0
2021-03-08 09:45:00,75.16,75.37,74.85,74.91,51189.0,65.5012,65.6842,65.2311,65.2833,51189.0
2021-03-08 09:50:00,74.96,75.16,74.47,74.86,27653.0,65.3269,65.5012,64.8999,65.2398,27653.0
2021-03-08 09:55:00,74.88,75.37,74.03,74.04,37975.0,65.2572,65.6842,64.5164,64.5252,37975.0
2021-03-08 10:00:00,74.15,74.95,74.04,74.81,32608.0,64.621,65.3182,64.5252,65.1962,32608.0
2021-03-08 10:05:00,74.78,75.27,74.72,75.27,26183.0,65.1701,65.5971,65.1178,65.5971,26183.0
2021-03-08 10:10:00,75.3,75.61,74.92,75.6,22938.0,65.6232,65.8934,65.2921,65.8847,22938.0
2021-03-08 10:15:00,75.62,76.16,75.41,76.0,67490.0,65.9021,66.3727,65.7191,66.2333,67490.0
2021-03-08 10:20:00,75.97,76.1,75.48,75.53,38821.0,66.2071,66.3204,65.7801,65.8237,38821.0
2021-03-08 10:25:00,75.61,76.38,75.61,76.38,42308.0,65.8934,66.5644,65.8934,66.5644,42308.0
2021-03-08 10:30:00,76.38,76.55,76.0,76.12,38050.0,66.5644,66.7126,66.2333,66.3379,38050.0
2021-03-08 10:35:00,76.26,76.44,75.87,76.14,40288.0,66.4599,66.6167,66.12,66.3553,40288.0
2021-03-08 10:40:00,76.15,76.45,76.09,76.42,44369.0,66.364,66.6254,66.3117,66.5993,44369.0
2021-03-08 10:45:00,76.46,76.85,76.36,76.85,29398.0,66.6342,66.974,66.547,66.974,29398.0
2021-03-08 10:50:00,76.89,77.02,76.75,76.94,40446.0,67.0089,67.1222,66.8869,67.0525,40446.0
2021-03-08 10:55:00,77.01,77.36,76.95,77.11,29734.0,67.1135,67.4185,67.0612,67.2006,29734.0
2021-03-08 11:00:00,77.17,77.4,77.08,77.12,27013.0,67.2529,67.4534,67.1745,67.2093,27013.0
2021-03-08 11:05:00,77.12,77.42,77.0,77.33,22174.0,67.2093,67.4708,67.1048,67.3924,22174.0
2021-03-08 11:10:00,77.37,77.37,76.96,77.08,19014.0,67.4272,67.4272,67.0699,67.1745,19014.0
2021-03-08 11:15:00,77.12,78.17,77.03,78.01,155948.0,67.2093,68.1244,67.1309,67.985,155948.0
2021-03-08 11:20:00,77.97,78.44,77.69,77.91,91936.0,67.9501,68.3597,67.7061,67.8978,91936.0
2021-03-08 11:25:00,77.86,77.91,77.07,77.08,22718.0,67.8542,67.8978,67.1658,67.1745,22718.0
2021-03-08 11:30:00,77.09,77.14,76.72,76.97,23549.0,67.1832,67.2268,66.8607,67.0786,23549.0
2021-03-08 11:35:00,76.97,76.98,76.36,76.59,19088.0,67.0786,67.0873,66.547,66.7475,19088.0
2021-03-08 11:40:00,76.59,76.59,76.14,76.22,23783.0,66.7475,66.7475,66.3553,66.425,23783.0
2021-03-08 11:45:00,76.25,76.42,76.13,76.41,20509.0,66.4511,66.5993,66.3466,66.5906,20509.0
2021-03-08 11:50:00,76.37,76.71,76.14,76.56,22188.0,66.5557,66.852,66.3553,66.7213,22188.0
2021-03-08 11:55:00,76.56,76.63,76.27,76.29,20163.0,66.7213,66.7823,66.4686,66.486,20163.0
2021-03-08 12:00:00,76.29,76.41,76.15,76.33,16395.0,66.486,66.5906,66.364,66.5209,16395.0
2021-03-08 12:05:00,76.36,76.52,76.29,76.38,26824.0,66.547,66.6864,66.486,66.5644,26824.0
2021-03-08 12:10:00,76.37,76.4,76.06,76.26,22573.0,66.5557,66.5819,66.2856,66.4599,22573.0
2021-03-08 12:15:00,76.22,76.42,76.0,76.16,22718.0,66.425,66.5993,66.2333,66.3727,22718.0
2021-03-08 12:20:00,76.16,76.47,76.08,76.47,24209.0,66.3727,66.6429,66.303,66.6429,24209.0
2021-03-08 12:25:00,76.48,76.62,76.41,76.46,19235.0,66.6516,66.7736,66.5906,66.6342,19235.0
2021-03-08 12:30:00,76.45,76.98,76.42,76.58,23850.0,66.6254,67.0873,66.5993,66.7387,23850.0
2021-03-08 12:35:00,76.53,76.53,76.26,76.36,19618.0,66.6952,66.6952,66.4599,66.547,19618.0
2021-03-08 12:40:00,76.32,76.56,76.26,76.31,16139.0,66.5122,66.7213,66.4599,66.5034,16139.0
2021-03-08 12:45:00,76.31,76.59,76.3,76.35,21795.0,66.5034,66.7475,66.4947,66.5383,21795.0
2021-03-08 12:50:00,76.32,76.65,76.32,76.48,15660.0,66.5122,66.7997,66.5122,66.6516,15660.0
2021-03-08 12:55:00,76.48,76.49,76.12,76.15,14404.0,66.6516,66.6603,66.3379,66.364,14404.0
2021-03-08 13:00:00,76.16,76.52,76.11,76.41,16583.0,66.3727,66.6864,66.3291,66.5906,16583.0
2021-03-08 13:05:00,76.44,76.55,76.31,76.38,12507.0,66.6167,66.7126,66.5034,66.5644,12507.0
2021-03-08 13:10:00,76.38,76.68,76.32,76.49,15254.0,66.5644,66.8259,66.5122,66.6603,15254.0
2021-03-08 13:15:00,76.52,76.85,76.34,76.69,224546.0,66.6864,66.974,66.5296,66.8346,224546.0
2021-03-08 13:20:00,76.68,76.91,76.67,76.82,13660.0,66.8259,67.0263,66.8172,66.9479,13660.0
2021-03-08 13:25:00,76.86,77.09,76.68,76.91,27634.0,66.9828,67.1832,66.8259,67.0263,27634.0
2021-03-08 13:30:00,76.94,77.03,76.58,76.63,26875.0,67.0525,67.1309,66.7387,66.7823,26875.0
2021-03-08 13:35:00,76.59,76.62,76.45,76.57,18501.0,66.7475,66.7736,66.6254,66.73,18501.0
2021-03-08 13:40:00,76.56,76.7,76.43,76.63,20741.0,66.7213,66.8433,66.608,66.7823,20741.0
2021-03-08 13:45:00,76.61,76.69,76.47,76.5,14746.0,66.7649,66.8346,66.6429,66.669,14746.0
2021-03-08 13:50:00,76.51,76.54,76.34,76.5,24843.0,66.6777,66.7039,66.5296,66.669,24843.0
2021-03-08 13:55:00,76.5,76.59,76.25,76.41,23857.0,66.669,66.7475,66.4511,66.5906,23857.0
2021-03-08 14:00:00,76.41,76.81,76.33,76.68,33287.0,66.5906,66.9392,66.5209,66.8259,33287.0
2021-03-08 14:05:00,76.68,76.97,76.62,76.87,18654.0,66.8259,67.0786,66.7736,66.9915,18654.0
2021-03-08 14:10:00,76.87,77.21,76.8,77.02,31736.0,66.9915,67.2878,66.9305,67.1222,31736.0
2021-03-08 14:15:00,77.1,77.38,77.1,77.32,22423.0,67.1919,67.4359,67.1919,67.3836,22423.0
2021-03-08 14:20:00,77.34,77.51,77.21,77.43,18567.0,67.4011,67.5492,67.2878,67.4795,18567.0
2021-03-08 14:25:00,77.53,77.9,77.43,77.9,24947.0,67.5667,67.8891,67.4795,67.8891,24947.0
2021-03-08 14:30:00,77.9,78.06,77.47,77.59,48458.0,67.8891,68.0285,67.5144,67.6189,48458.0
2021-03-08 14:35:00,77.59,77.76,77.4,77.4,20707.0,67.6189,67.7671,67.4534,67.4534,20707.0
2021-03-08 14:40:00,77.42,77.5,77.02,77.09,20037.0,67.4708,67.5405,67.1222,67.1832,20037.0
2021-03-08 14:45:00,77.11,77.15,76.83,76.89,23512.0,67.2006,67.2355,66.9566,67.0089,23512.0
2021-03-08 14:50:00,76.89,77.3,76.84,77.24,35335.0,67.0089,67.3662,66.9653,67.3139,35335.0
2021-03-08 14:55:00,77.25,77.47,77.17,77.24,21370.0,67.3226,67.5144,67.2529,67.3139,21370.0
2021-03-08 15:00:00,77.22,77.22,76.57,76.58,28053.0,67.2965,67.2965,66.73,66.7387,28053.0
2021-03-08 15:05:00,76.57,76.69,76.41,76.44,34046.0,66.73,66.8346,66.5906,66.6167,34046.0
2021-03-08 15:10:00,76.41,76.61,76.27,76.6,40963.0,66.5906,66.7649,66.4686,66.7562,40963.0
2021-03-08 15:15:00,76.61,76.83,76.38,76.54,26992.0,66.7649,66.9566,66.5644,66.7039,26992.0
2021-03-08 15:20:00,76.54,76.77,76.51,76.6,33559.0,66.7039,66.9043,66.6777,66.7562,33559.0
2021-03-08 15:25:00,76.6,76.76,76.57,76.64,30107.0,66.7562,66.8956,66.73,66.791,30107.0
2021-03-08 15:30:00,76.62,77.37,76.62,77.16,51173.0,66.7736,67.4272,66.7736,67.2442,51173.0
2021-03-08 15:35:00,77.19,77.26,76.82,76.84,50933.0,67.2703,67.3314,66.9479,66.9653,50933.0
2021-03-08 15:40:00,76.84,77.28,76.82,77.2,70940.0,66.9653,67.3488,66.9479,67.2791,70940.0
2021-03-08 15:45:00,77.2,77.38,77.04,77.2,80510.0,67.2791,67.4359,67.1396,67.2791,80510.0
2021-03-08 15:50:00,77.17,77.2,77.01,77.1,106875.0,67.2529,67.2791,67.1135,67.1919,106875.0
2021-03-08 15:55:00,77.1,77.13,76.55,76.75,205343.0,67.1919,67.2181,66.7126,66.8869,205343.0
2021-03-09 09:30:00,74.42,75.26,72.49,72.97,286200.0,64.8563,65.5884,63.1743,63.5927,286200.0
2021-03-09 09:35:00,72.87,73.98,72.01,72.87,187491.0,63.5055,64.4729,62.756,63.5055,187491.0
2021-03-09 09:40:00,72.87,73.21,71.52,72.0,154283.0,63.5055,63.8018,62.329,62.7473,154283.0
2021-03-09 09:45:00,71.86,73.07,71.54,72.75,94573.0,62.6253,63.6798,62.3464,63.4009,94573.0
2021-03-09 09:50:00,72.79,73.25,72.26,73.14,59394.0,63.4358,63.8367,62.9739,63.7408,59394.0
2021-03-09 09:55:00,73.05,73.7,73.05,73.37,72361.0,63.6624,64.2288,63.6624,63.9413,72361.0
2021-03-09 10:00:00,73.37,73.46,71.31,71.43,121543.0,63.9413,64.0197,62.146,62.2506,121543.0
2021-03-09 10:05:00,71.42,71.96,70.67,71.61,146276.0,62.2418,62.7125,61.5882,62.4074,146276.0
2021-03-09 10:10:00,71.68,72.37,71.28,72.35,79141.0,62.4684,63.0698,62.1198,63.0523,79141.0
2021-03-09 10:15:00,72.17,73.38,72.16,73.07,88047.0,62.8955,63.95,62.8868,63.6798,88047.0
2021-03-09 10:20:00,73.06,73.18,71.27,71.72,100318.0,63.6711,63.7757,62.1111,62.5033,100318.0
2021-03-09 10:25:00,71.65,72.75,71.5,72.31,67364.0,62.4423,63.4009,62.3116,63.0175,67364.0
2021-03-09 10:30:00,72.23,72.31,71.5,71.72,33040.0,62.9478,63.0175,62.3116,62.5033,33040.0
2021-03-09 10:35:00,71.72,72.05,71.5,72.0,33528.0,62.5033,62.7909,62.3116,62.7473,33528.0
2021-03-09 10:40:00,72.06,72.75,71.87,72.65,37874.0,62.7996,63.4009,62.634,63.3138,37874.0
2021-03-09 10:45:00,72.65,72.68,72.06,72.37,62987.0,63.3138,63.3399,62.7996,63.0698,62987.0
2021-03-09 10:50:00,72.37,72.69,70.88,71.5,133380.0,63.0698,63.3486,61.7712,62.3116,133380.0
2021-03-09 10:55:00,71.47,72.05,71.2,72.04,48148.0,62.2854,62.7909,62.0501,62.7822,48148.0
2021-03-09 11:00:00,72.0,72.07,71.33,71.72,37517.0,62.7473,62.8083,62.1634,62.5033,37517.0
2021-03-09 11:05:00,71.6,72.05,71.59,71.83,31145.0,62.3987,62.7909,62.39,62.5992,31145.0
2021-03-09 11:10:00,71.78,72.23,71.67,72.23,31924.0,62.5556,62.9478,62.4597,62.9478,31924.0
2021-03-09 11:15:00,72.23,72.73,72.13,72.42,27719.0,62.9478,63.3835,62.8606,63.1133,27719.0
2021-03-09 11:20:00,72.38,72.96,72.29,72.95,52907.0,63.0785,63.5839,63.0,63.5752,52907.0
2021-03-09 11:25:00,72.88,73.22,72.79,72.99,23547.0,63.5142,63.8105,63.4358,63.6101,23547.0
2021-03-09 11:30:00,72.99,73.0,72.58,72.79,20820.0,63.6101,63.6188,63.2528,63.4358,20820.0
2021-03-09 11:35:00,72.78,72.84,72.45,72.63,18170.0,63.4271,63.4794,63.1395,63.2964,18170.0
2021-03-09 11:40:00,72.56,72.57,72.0,72.04,37116.0,63.2353,63.2441,62.7473,62.7822,37116.0
2021-03-09 11:45:00,72.08,72.12,71.56,72.08,75065.0,62.817,62.8519,62.3639,62.817,75065.0
2021-03-09 11:50:00,71.97,72.22,71.89,72.13,23218.0,62.7212,62.939,62.6514,62.8606,23218.0
2021-03-09 11:55:00,72.09,72.35,72.04,72.3,16922.0,62.8257,63.0523,62.7822,63.0088,16922.0
2021-03-09 12:00:00,72.37,72.73,72.32,72.54,44900.0,63.0698,63.3835,63.0262,63.2179,44900.0
2021-03-09 12:05:00,72.5,72.5,72.0,72.05,16327.0,63.1831,63.1831,62.7473,62.7909,16327.0
2021-03-09 12:10:00,72.05,72.15,71.97,72.02,36091.0,62.7909,62.878,62.7212,62.7647,36091.0
2021-03-09 12:15:00,72.09,72.16,71.99,72.03,18656.0,62.8257,62.8868,62.7386,62.7735,18656.0
2021-03-09 12:20:00,72.02,72.14,71.95,72.05,23829.0,62.7647,62.8693,62.7037,62.7909,23829.0
2021-03-09 12:25:00,72.07,72.31,72.02,72.04,31347.0,62.8083,63.0175,62.7647,62.7822,31347.0
2021-03-09 12:30:00,72.04,72.08,71.82,71.87,64244.0,62.7822,62.817,62.5904,62.634,64244.0
2021-03-09 12:35:00,71.84,72.2,71.84,72.07,21385.0,62.6079,62.9216,62.6079,62.8083,21385.0
2021-03-09 12:40:00,72.08,72.08,71.3,71.61,37507.0,62.817,62.817,62.1373,62.4074,37507.0
2021-03-09 12:45:00,71.61,71.73,71.45,71.69,25362.0,62.4074,62.512,62.268,62.4771,25362.0
2021-03-09 12:50:00,71.69,71.69,71.47,71.69,11113.0,62.4771,62.4771,62.2854,62.4771,11113.0
2021-03-09 12:55:00,71.7,71.81,71.5,71.5,19042.0,62.4859,62.5817,62.3116,62.3116,19042.0
2021-03-09 13:00:00,71.5,71.5,71.31,71.4,15936.0,62.3116,62.3116,62.146,62.2244,15936.0
2021-03-09 13:05:00,71.5,71.62,71.31,71.52,21634.0,62.3116,62.4161,62.146,62.329,21634.0
2021-03-09 13:10:00,71.51,72.27,71.51,72.27,66179.0,62.3203,62.9826,62.3203,62.9826,66179.0
2021-03-09 13:15:00,72.32,72.72,72.08,72.14,43031.0,63.0262,63.3748,62.817,62.8693,43031.0
2021-03-09 13:20:00,72.08,72.16,71.85,72.05,13264.0,62.817,62.8868,62.6166,62.7909,13264.0
2021-03-09 13:25:00,72.05,72.2,72.0,72.02,12823.0,62.7909,62.9216,62.7473,62.7647,12823.0
2021-03-09 13:30:00,72.08,72.12,71.85,71.86,8773.0,62.817,62.8519,62.6166,62.6253,8773.0
2021-03-09 13:35:00,71.86,71.98,71.71,71.77,14255.0,62.6253,62.7299,62.4946,62.5469,14255.0
2021-03-09 13:40:00,71.84,71.95,71.7,71.82,14410.0,62.6079,62.7037,62.4859,62.5904,14410.0
2021-03-09 13:45:00,71.88,71.88,71.73,71.85,9432.0,62.6427,62.6427,62.512,62.6166,9432.0
2021-03-09 13:50:00,71.86,71.86,71.6,71.83,11884.0,62.6253,62.6253,62.3987,62.5992,11884.0
2021-03-09 13:55:00,71.8,72.05,71.76,71.99,16334.0,62.573,62.7909,62.5382,62.7386,16334.0
2021-03-09 14:00:00,72.07,72.18,72.03,72.1,11437.0,62.8083,62.9042,62.7735,62.8345,11437.0
2021-03-09 14:05:00,72.1,72.16,71.87,71.94,6782.0,62.8345,62.8868,62.634,62.695,6782.0
2021-03-09 14:10:00,71.96,71.98,71.74,71.84,10912.0,62.7125,62.7299,62.5207,62.6079,10912.0
2021-03-09 14:15:00,71.84,71.84,71.67,71.78,7959.0,62.6079,62.6079,62.4597,62.5556,7959.0
2021-03-09 14:20:00,71.76,71.78,71.65,71.78,15534.0,62.5382,62.5556,62.4423,62.5556,15534.0
2021-03-09 14:25:00,71.78,71.84,71.66,71.83,11316.0,62.5556,62.6079,62.451,62.5992,11316.0
2021-03-09 14:30:00,71.85,72.29,71.85,72.25,31505.0,62.6166,63.0,62.6166,62.9652,31505.0
2021-03-09 14:35:00,72.3,72.57,72.28,72.56,34681.0,63.0088,63.2441,62.9913,63.2353,34681.0
2021-03-09 14:40:00,72.56,72.86,72.51,72.78,53251.0,63.2353,63.4968,63.1918,63.4271,53251.0
2021-03-09 14:45:00,72.77,72.77,72.38,72.56,49500.0,63.4184,63.4184,63.0785,63.2353,49500.0
2021-03-09 14:50:00,72.56,72.66,72.18,72.28,23503.0,63.2353,63.3225,62.9042,62.9913,23503.0
2021-03-09 14:55:00,72.26,72.33,72.04,72.33,25239.0,62.9739,63.0349,62.7822,63.0349,25239.0
2021-03-09 15:00:00,72.36,72.36,72.1,72.19,15791.0,63.061,63.061,62.8345,62.9129,15791.0
2021-03-09 15:05:00,72.18,72.49,72.18,72.48,21248.0,62.9042,63.1743,62.9042,63.1656,21248.0
2021-03-09 15:10:00,72.48,72.52,72.28,72.28,24780.0,63.1656,63.2005,62.9913,62.9913,24780.0
2021-03-09 15:15:00,72.3,72.43,72.29,72.43,14715.0,63.0088,63.1221,63.0,63.1221,14715.0
2021-03-09 15:20:00,72.41,72.55,72.36,72.53,23260.0,63.1046,63.2266,63.061,63.2092,23260.0
2021-03-09 15:25:00,72.51,72.55,72.33,72.37,33242.0,63.1918,63.2266,63.0349,63.0698,33242.0
2021-03-09 15:30:00,72.36,72.37,72.2,72.3,27935.0,63.061,63.0698,62.9216,63.0088,27935.0
2021-03-09 15:35:00,72.3,72.3,72.08,72.28,34303.0,63.0088,63.0088,62.817,62.9913,34303.0
2021-03-09 15:40:00,72.3,72.31,71.8,71.81,65203.0,63.0088,63.0175,62.573,62.5817,65203.0
2021-03-09 15:45:00,71.83,72.03,71.78,71.95,49279.0,62.5992,62.7735,62.5556,62.7037,49279.0
2021-03-09 15:50:00,71.97,71.97,71.55,71.83,71706.0,62.7212,62.7212,62.3551,62.5992,71706.0
2021-03-09 15:55:00,71.85,71.98,71.63,71.81,128318.0,62.6166,62.7299,62.4249,62.5817,128318.0
2021-03-10 09:30:00,71.49,71.78,70.16,70.76,75147.0,62.3029,62.5556,61.1438,61.6667,75147.0
2021-03-10 09:35:00,70.75,71.11,70.48,70.75,92429.0,61.6579,61.9717,61.4226,61.6579,92429.0
2021-03-10 09:40:00,70.73,70.95,70.06,70.81,74211.0,61.6405,61.8322,61.0566,61.7102,74211.0
2021-03-10 09:45:00,70.76,71.11,70.25,70.9,54388.0,61.6667,61.9717,61.2222,61.7887,54388.0
2021-03-10 09:50:00,70.9,70.91,70.09,70.48,54393.0,61.7887,61.7974,61.0828,61.4226,54393.0
2021-03-10 09:55:00,70.57,70.72,70.16,70.31,20862.0,61.5011,61.6318,61.1438,61.2745,20862.0
2021-03-10 10:00:00,70.31,70.57,70.15,70.57,17943.0,61.2745,61.5011,61.1351,61.5011,17943.0
2021-03-10 10:05:00,70.58,70.99,70.54,70.96,69511.0,61.5098,61.8671,61.4749,61.841,69511.0
2021-03-10 10:10:00,70.97,71.04,70.15,70.24,62791.0,61.8497,61.9107,61.1351,61.2135,62791.0
2021-03-10 10:15:00,70.15,70.72,70.14,70.64,14758.0,61.1351,61.6318,61.1263,61.5621,14758.0
2021-03-10 10:20:00,70.59,70.67,70.28,70.44,31963.0,61.5185,61.5882,61.2483,61.3878,31963.0
2021-03-10 10:25:00,70.48,70.48,70.02,70.05,37659.0,61.4226,61.4226,61.0218,61.0479,37659.0
2021-03-10 10:30:00,70.02,70.5,69.78,70.44,38926.0,61.0218,61.4401,60.8126,61.3878,38926.0
2021-03-10 10:35:00,70.49,70.68,70.04,70.04,22285.0,61.4314,61.5969,61.0392,61.0392,22285.0
2021-03-10 10:40:00,69.98,70.3,69.84,70.13,12470.0,60.9869,61.2658,60.8649,61.1176,12470.0
2021-03-10 10:45:00,70.11,70.54,70.11,70.51,15707.0,61.1002,61.4749,61.1002,61.4488,15707.0
2021-03-10 10:50:00,70.46,70.47,70.22,70.47,18124.0,61.4052,61.4139,61.1961,61.4139,18124.0
2021-03-10 10:55:00,70.44,70.68,70.15,70.62,56450.0,61.3878,61.5969,61.1351,61.5447,56450.0
2021-03-10 11:00:00,70.66,70.96,70.5,70.7,39626.0,61.5795,61.841,61.4401,61.6144,39626.0
2021-03-10 11:05:00,70.66,70.95,70.63,70.91,18961.0,61.5795,61.8322,61.5534,61.7974,18961.0
2021-03-10 11:10:00,70.85,71.17,70.82,71.05,29089.0,61.7451,62.024,61.719,61.9194,29089.0
2021-03-10 11:15:00,71.05,71.14,70.8,70.94,14778.0,61.9194,61.9978,61.7015,61.8235,14778.0
2021-03-10 11:20:00,70.97,71.0,70.41,70.52,24738.0,61.8497,61.8758,61.3616,61.4575,24738.0
2021-03-10 11:25:00,70.58,70.78,70.53,70.7,15470.0,61.5098,61.6841,61.4662,61.6144,15470.0
2021-03-10 11:30:00,70.7,70.82,70.66,70.7,7186.0,61.6144,61.719,61.5795,61.6144,7186.0
2021-03-10 11:35:00,70.7,70.71,70.5,70.6,9872.0,61.6144,61.6231,61.4401,61.5272,9872.0
2021-03-10 11:40:00,70.56,70.56,70.06,70.07,15394.0,61.4924,61.4924,61.0566,61.0653,15394.0
2021-03-10 11:45:00,70.12,70.39,70.1,70.3,7362.0,61.1089,61.3442,61.0915,61.2658,7362.0
2021-03-10 11:50:00,70.34,70.78,70.34,70.78,8237.0,61.3006,61.6841,61.3006,61.6841,8237.0
2021-03-10 11:55:00,70.72,70.83,70.65,70.76,50211.0,61.6318,61.7277,61.5708,61.6667,50211.0
2021-03-10 12:00:00,70.81,70.83,70.65,70.75,12878.0,61.7102,61.7277,61.5708,61.6579,12878.0
2021-03-10 12:05:00,70.75,70.83,70.64,70.65,10443.0,61.6579,61.7277,61.5621,61.5708,10443.0
2021-03-10 12:10:00,70.63,71.03,70.63,70.95,21593.0,61.5534,61.902,61.5534,61.8322,21593.0
2021-03-10 12:15:00,70.92,70.93,70.6,70.63,8744.0,61.8061,61.8148,61.5272,61.5534,8744.0
2021-03-10 12:20:00,70.6,70.66,70.47,70.48,28059.0,61.5272,61.5795,61.4139,61.4226,28059.0
2021-03-10 12:25:00,70.52,70.54,70.41,70.5,17974.0,61.4575,61.4749,61.3616,61.4401,17974.0
2021-03-10 12:30:00,70.52,70.59,70.44,70.57,11695.0,61.4575,61.5185,61.3878,61.5011,11695.0
2021-03-10 12:35:00,70.56,70.57,70.29,70.29,34176.0,61.4924,61.5011,61.2571,61.2571,34176.0
2021-03-10 12:40:00,70.29,70.99,70.27,70.95,18155.0,61.2571,61.8671,61.2396,61.8322,18155.0
2021-03-10 12:45:00,71.0,71.11,70.84,70.86,25753.0,61.8758,61.9717,61.7364,61.7538,25753.0
2021-03-10 12:50:00,70.89,70.97,70.84,70.9,22014.0,61.78,61.8497,61.7364,61.7887,22014.0
2021-03-10 12:55:00,70.9,70.97,70.83,70.92,15879.0,61.7887,61.8497,61.7277,61.8061,15879.0
2021-03-10 13:00:00,70.9,70.94,70.57,70.76,19013.0,61.7887,61.8235,61.5011,61.6667,19013.0
2021-03-10 13:05:00,70.73,71.08,70.0,71.06,38554.0,61.6405,61.9455,61.0043,61.9281,38554.0
2021-03-10 13:10:00,71.07,71.11,70.93,70.98,20568.0,61.9368,61.9717,61.8148,61.8584,20568.0
2021-03-10 13:15:00,71.0,71.06,70.91,71.0,13429.0,61.8758,61.9281,61.7974,61.8758,13429.0
2021-03-10 13:20:00,70.99,71.02,70.94,70.98,9329.0,61.8671,61.8933,61.8235,61.8584,9329.0
2021-03-10 13:25:00,70.98,71.51,70.95,71.47,29651.0,61.8584,62.3203,61.8322,62.2854,29651.0
2021-03-10 13:30:00,71.59,71.59,71.04,71.09,30306.0,62.39,62.39,61.9107,61.9543,30306.0
2021-03-10 13:35:00,71.02,71.12,70.81,70.97,14605.0,61.8933,61.9804,61.7102,61.8497,14605.0
2021-03-10 13:40:00,70.91,71.03,70.86,70.92,11502.0,61.7974,61.902,61.7538,61.8061,11502.0
2021-03-10 13:45:00,70.94,71.04,70.84,70.96,8864.0,61.8235,61.9107,61.7364,61.841,8864.0
2021-03-10 13:50:00,70.96,70.99,70.79,70.85,17180.0,61.841,61.8671,61.6928,61.7451,17180.0
2021-03-10 13:55:00,70.87,70.95,70.8,70.8,17289.0,61.7625,61.8322,61.7015,61.7015,17289.0
2021-03-10 14:00:00,70.79,71.04,70.67,71.04,18307.0,61.6928,61.9107,61.5882,61.9107,18307.0
2021-03-10 14:05:00,71.04,71.17,71.03,71.13,15400.0,61.9107,62.024,61.902,61.9891,15400.0
2021-03-10 14:10:00,71.13,71.36,71.13,71.36,11101.0,61.9891,62.1896,61.9891,62.1896,11101.0
2021-03-10 14:15:00,71.37,71.51,71.35,71.47,73916.0,62.1983,62.3203,62.1808,62.2854,73916.0
2021-03-10 14:20:00,71.49,71.56,71.31,71.31,21783.0,62.3029,62.3639,62.146,62.146,21783.0
2021-03-10 14:25:00,71.34,71.5,71.31,71.5,16494.0,62.1721,62.3116,62.146,62.3116,16494.0
2021-03-10 14:30:00,71.49,71.57,71.43,71.56,11016.0,62.3029,62.3726,62.2506,62.3639,11016.0
2021-03-10 14:35:00,71.6,71.84,71.6,71.77,25732.0,62.3987,62.6079,62.3987,62.5469,25732.0
2021-03-10 14:40:00,71.73,71.78,71.67,71.71,9973.0,62.512,62.5556,62.4597,62.4946,9973.0
2021-03-10 14:45:00,71.7,71.75,71.65,71.75,13811.0,62.4859,62.5294,62.4423,62.5294,13811.0
2021-03-10 14:50:00,71.75,71.78,71.6,71.6,15754.0,62.5294,62.5556,62.3987,62.3987,15754.0
2021-03-10 14:55:00,71.63,71.65,71.53,71.55,11310.0,62.4249,62.4423,62.3377,62.3551,11310.0
2021-03-10 15:00:00,71.53,71.6,71.49,71.55,15146.0,62.3377,62.3987,62.3029,62.3551,15146.0
2021-03-10 15:05:00,71.54,71.61,71.52,71.59,10422.0,62.3464,62.4074,62.329,62.39,10422.0
2021-03-10 15:10:00,71.56,71.65,71.5,71.59,16932.0,62.3639,62.4423,62.3116,62.39,16932.0
2021-03-10 15:15:00,71.63,71.73,71.59,71.59,17499.0,62.4249,62.512,62.39,62.39,17499.0
2021-03-10 15:20:00,71.6,71.66,71.57,71.6,20186.0,62.3987,62.451,62.3726,62.3987,20186.0
2021-03-10 15:25:00,71.61,71.66,71.27,71.33,28840.0,62.4074,62.451,62.1111,62.1634,28840.0
2021-03-10 15:30:00,71.36,71.64,71.31,71.58,30515.0,62.1896,62.4336,62.146,62.3813,30515.0
2021-03-10 15:35:00,71.56,71.77,71.48,71.74,31656.0,62.3639,62.5469,62.2941,62.5207,31656.0
2021-03-10 15:40:00,71.73,71.75,71.46,71.54,36974.0,62.512,62.5294,62.2767,62.3464,36974.0
2021-03-10 15:45:00,71.58,71.76,71.47,71.76,63179.0,62.3813,62.5382,62.2854,62.5382,63179.0
2021-03-10 15:50:00,71.77,71.87,71.47,71.52,83529.0,62.5469,62.634,62.2854,62.329,83529.0
2021-03-10 15:55:00,71.53,71.59,71.37,71.49,292048.0,62.3377,62.39,62.1983,62.3029,292048.0
2021-03-11 09:30:00,72.0,72.0,71.26,71.27,33351.0,62.7473,62.7473,62.1024,62.1111,33351.0
2021-03-11 09:35:00,71.37,71.44,71.14,71.38,13243.0,62.1983,62.2593,61.9978,62.207,13243.0
2021-03-11 09:40:00,71.55,71.74,71.33,71.38,16266.0,62.3551,62.5207,62.1634,62.207,16266.0
2021-03-11 09:45:00,71.38,71.53,71.13,71.24,18081.0,62.207,62.3377,61.9891,62.085,18081.0
2021-03-11 09:50:00,71.24,71.31,70.83,70.89,34369.0,62.085,62.146,61.7277,61.78,34369.0
2021-03-11 09:55:00,70.93,71.3,70.93,71.22,99098.0,61.8148,62.1373,61.8148,62.0675,99098.0
2021-03-11 10:00:00,71.3,71.74,70.96,71.74,37256.0,62.1373,62.5207,61.841,62.5207,37256.0
2021-03-11 10:05:00,71.57,72.76,71.56,72.56,98436.0,62.3726,63.4096,62.3639,63.2353,98436.0
2021-03-11 10:10:00,72.56,73.18,72.46,73.06,101325.0,63.2353,63.7757,63.1482,63.6711,101325.0
2021-03-11 10:15:00,73.06,73.16,72.48,72.75,71042.0,63.6711,63.7582,63.1656,63.4009,71042.0
2021-03-11 10:20:00,72.77,73.18,72.72,73.13,24220.0,63.4184,63.7757,63.3748,63.7321,24220.0
2021-03-11 10:25:00,73.16,73.5,73.16,73.34,37524.0,63.7582,64.0545,63.7582,63.9151,37524.0
2021-03-11 10:30:00,73.33,73.44,73.0,73.09,26567.0,63.9064,64.0023,63.6188,63.6972,26567.0
2021-03-11 10:35:00,73.02,73.47,72.9,73.43,52333.0,63.6362,64.0284,63.5317,63.9935,52333.0
2021-03-11 10:40:00,73.45,73.88,73.44,73.87,29867.0,64.011,64.3857,64.0023,64.377,29867.0
2021-03-11 10:45:00,73.85,73.96,73.56,73.66,16695.0,64.3596,64.4554,64.1068,64.194,16695.0
2021-03-11 10:50:00,73.61,74.13,73.53,73.97,38046.0,64.1504,64.6036,64.0807,64.4641,38046.0
2021-03-11 10:55:00,73.95,74.01,73.82,73.86,17939.0,64.4467,64.499,64.3334,64.3683,17939.0
2021-03-11 11:00:00,73.87,73.92,73.64,73.92,38293.0,64.377,64.4206,64.1766,64.4206,38293.0
2021-03-11 11:05:00,73.94,73.99,73.87,73.95,11999.0,64.438,64.4816,64.377,64.4467,11999.0
2021-03-11 11:10:00,73.97,74.34,73.97,74.25,28682.0,64.4641,64.7866,64.4641,64.7082,28682.0
2021-03-11 11:15:00,74.2,74.25,73.97,74.13,10171.0,64.6646,64.7082,64.4641,64.6036,10171.0
2021-03-11 11:20:00,74.15,74.29,74.15,74.23,9288.0,64.621,64.743,64.621,64.6907,9288.0
2021-03-11 11:25:00,74.26,74.39,74.25,74.39,14353.0,64.7169,64.8302,64.7082,64.8302,14353.0
2021-03-11 11:30:00,74.38,74.39,74.1,74.14,17437.0,64.8215,64.8302,64.5774,64.6123,17437.0
2021-03-11 11:35:00,74.14,74.34,74.12,74.32,20660.0,64.6123,64.7866,64.5949,64.7692,20660.0
2021-03-11 11:40:00,74.3,74.3,73.91,74.13,13680.0,64.7517,64.7517,64.4119,64.6036,13680.0
2021-03-11 11:45:00,74.16,74.3,74.16,74.18,24187.0,64.6297,64.7517,64.6297,64.6472,24187.0
2021-03-11 11:50:00,74.19,74.28,74.05,74.07,9097.0,64.6559,64.7343,64.5339,64.5513,9097.0
2021-03-11 11:55:00,74.05,74.05,73.78,73.83,8862.0,64.5339,64.5339,64.2986,64.3421,8862.0
2021-03-11 12:00:00,73.89,74.0,73.87,73.93,11660.0,64.3944,64.4903,64.377,64.4293,11660.0
2021-03-11 12:05:00,73.93,73.93,73.84,73.91,4601.0,64.4293,64.4293,64.3509,64.4119,4601.0
2021-03-11 12:10:00,73.9,73.91,73.86,73.91,6031.0,64.4031,64.4119,64.3683,64.4119,6031.0
2021-03-11 12:15:00,73.92,73.95,73.86,73.86,8319.0,64.4206,64.4467,64.3683,64.3683,8319.0
2021-03-11 12:20:00,73.89,73.9,73.69,73.78,9999.0,64.3944,64.4031,64.2201,64.2986,9999.0
2021-03-11 12:25:00,73.79,73.85,73.76,73.81,8514.0,64.3073,64.3596,64.2811,64.3247,8514.0
2021-03-11 12:30:00,73.79,73.81,73.64,73.72,7766.0,64.3073,64.3247,64.1766,64.2463,7766.0
2021-03-11 12:35:00,73.73,73.73,73.56,73.56,12191.0,64.255,64.255,64.1068,64.1068,12191.0
2021-03-11 12:40:00,73.55,73.69,73.52,73.69,14728.0,64.0981,64.2201,64.072,64.2201,14728.0
2021-03-11 12:45:00,73.67,73.67,73.56,73.62,19648.0,64.2027,64.2027,64.1068,64.1591,19648.0
2021-03-11 12:50:00,73.62,73.62,73.48,73.56,7596.0,64.1591,64.1591,64.0371,64.1068,7596.0
2021-03-11 12:55:00,73.54,73.62,73.48,73.52,8812.0,64.0894,64.1591,64.0371,64.072,8812.0
2021-03-11 13:00:00,73.52,73.73,73.52,73.72,3959.0,64.072,64.255,64.072,64.2463,3959.0
2021-03-11 13:05:00,73.73,74.16,73.68,74.16,28011.0,64.255,64.6297,64.2114,64.6297,28011.0
2021-03-11 13:10:00,74.19,74.26,74.11,74.14,11872.0,64.6559,64.7169,64.5862,64.6123,11872.0
2021-03-11 13:15:00,74.11,74.2,74.04,74.14,6601.0,64.5862,64.6646,64.5252,64.6123,6601.0
2021-03-11 13:20:00,74.17,74.28,74.06,74.06,7384.0,64.6384,64.7343,64.5426,64.5426,7384.0
2021-03-11 13:25:00,74.05,74.17,74.04,74.15,9101.0,64.5339,64.6384,64.5252,64.621,9101.0
2021-03-11 13:30:00,74.16,74.28,74.0,74.0,11936.0,64.6297,64.7343,64.4903,64.4903,11936.0
2021-03-11 13:35:00,74.02,74.09,73.94,73.95,9801.0,64.5077,64.5687,64.438,64.4467,9801.0
2021-03-11 13:40:00,73.98,74.06,73.93,73.98,12873.0,64.4729,64.5426,64.4293,64.4729,12873.0
2021-03-11 13:45:00,73.98,74.3,73.97,74.28,15587.0,64.4729,64.7517,64.4641,64.7343,15587.0
2021-03-11 13:50:00,74.36,74.48,74.26,74.27,15018.0,64.804,64.9086,64.7169,64.7256,15018.0
2021-03-11 13:55:00,74.27,74.28,74.15,74.28,11932.0,64.7256,64.7343,64.621,64.7343,11932.0
2021-03-11 14:00:00,74.28,74.64,74.28,74.6,15188.0,64.7343,65.048,64.7343,65.0132,15188.0
2021-03-11 14:05:00,74.59,74.62,74.36,74.36,11718.0,65.0045,65.0306,64.804,64.804,11718.0
2021-03-11 14:10:00,74.4,74.41,74.25,74.33,17366.0,64.8389,64.8476,64.7082,64.7779,17366.0
2021-03-11 14:15:00,74.32,74.48,74.3,74.42,14074.0,64.7692,64.9086,64.7517,64.8563,14074.0
2021-03-11 14:20:00,74.45,74.49,74.42,74.48,15850.0,64.8825,64.9173,64.8563,64.9086,15850.0
2021-03-11 14:25:00,74.53,74.55,74.34,74.41,11393.0,64.9522,64.9696,64.7866,64.8476,11393.0
2021-03-11 14:30:00,74.39,74.44,74.27,74.33,13717.0,64.8302,64.8737,64.7256,64.7779,13717.0
2021-03-11 14:35:00,74.32,74.34,74.16,74.23,10843.0,64.7692,64.7866,64.6297,64.6907,10843.0
2021-03-11 14:40:00,74.2,74.35,74.14,74.25,10915.0,64.6646,64.7953,64.6123,64.7082,10915.0
2021-03-11 14:45:00,74.25,74.31,74.18,74.19,12971.0,64.7082,64.7605,64.6472,64.6559,12971.0
2021-03-11 14:50:00,74.19,74.32,74.18,74.26,12272.0,64.6559,64.7692,64.6472,64.7169,12272.0
2021-03-11 14:55:00,74.24,74.24,74.06,74.12,26835.0,64.6995,64.6995,64.5426,64.5949,26835.0
2021-03-11 15:00:00,74.13,74.13,73.83,73.99,41142.0,64.6036,64.6036,64.3421,64.4816,41142.0
2021-03-11 15:05:00,73.97,74.03,73.82,73.82,13368.0,64.4641,64.5164,64.3334,64.3334,13368.0
2021-03-11 15:10:00,73.81,73.83,73.52,73.55,31189.0,64.3247,64.3421,64.072,64.0981,31189.0
2021-03-11 15:15:00,73.56,73.7,73.56,73.64,26227.0,64.1068,64.2288,64.1068,64.1766,26227.0
2021-03-11 15:20:00,73.65,73.84,73.64,73.77,20418.0,64.1853,64.3509,64.1766,64.2898,20418.0
2021-03-11 15:25:00,73.79,73.79,73.63,73.71,15749.0,64.3073,64.3073,64.1678,64.2376,15749.0
2021-03-11 15:30:00,73.7,73.84,73.69,73.77,17079.0,64.2288,64.3509,64.2201,64.2898,17079.0
2021-03-11 15:35:00,73.77,73.84,73.73,73.81,32527.0,64.2898,64.3509,64.255,64.3247,32527.0
2021-03-11 15:40:00,73.81,73.99,73.8,73.95,25091.0,64.3247,64.4816,64.316,64.4467,25091.0
2021-03-11 15:45:00,73.95,73.96,73.78,73.79,36346.0,64.4467,64.4554,64.2986,64.3073,36346.0
2021-03-11 15:50:00,73.78,73.81,73.56,73.6,54132.0,64.2986,64.3247,64.1068,64.1417,54132.0
2021-03-11 15:55:00,73.6,73.7,73.45,73.7,106440.0,64.1417,64.2288,64.011,64.2288,106440.0
2021-03-12 09:30:00,73.46,73.46,72.56,72.61,29149.0,64.0197,64.0197,63.2353,63.2789,29149.0
2021-03-12 09:35:00,72.61,73.41,72.61,73.15,15595.0,63.2789,63.9761,63.2789,63.7495,15595.0
2021-03-12 09:40:00,73.23,74.02,73.23,73.84,19211.0,63.8192,64.5077,63.8192,64.3509,19211.0
2021-03-12 09:45:00,73.96,74.18,73.84,74.09,21180.0,64.4554,64.6472,64.3509,64.5687,21180.0
2021-03-12 09:50:00,74.17,74.7,74.16,74.64,14449.0,64.6384,65.1003,64.6297,65.048,14449.0
2021-03-12 09:55:00,74.62,74.91,74.57,74.77,15724.0,65.0306,65.2833,64.987,65.1613,15724.0
2021-03-12 10:00:00,74.74,74.81,74.53,74.76,24255.0,65.1352,65.1962,64.9522,65.1526,24255.0
2021-03-12 10:05:00,74.82,75.0,74.71,74.91,28226.0,65.2049,65.3618,65.1091,65.2833,28226.0
2021-03-12 10:10:00,74.78,74.88,74.65,74.88,7744.0,65.1701,65.2572,65.0568,65.2572,7744.0
2021-03-12 10:15:00,74.88,74.9,74.51,74.81,11071.0,65.2572,65.2746,64.9348,65.1962,11071.0
2021-03-12 10:20:00,74.72,74.82,74.69,74.7,6257.0,65.1178,65.2049,65.0916,65.1003,6257.0
2021-03-12 10:25:00,74.67,74.7,74.46,74.58,22451.0,65.0742,65.1003,64.8912,64.9958,22451.0
2021-03-12 10:30:00,74.58,74.85,74.52,74.75,11121.0,64.9958,65.2311,64.9435,65.1439,11121.0
2021-03-12 10:35:00,74.72,74.74,74.46,74.58,9839.0,65.1178,65.1352,64.8912,64.9958,9839.0
2021-03-12 10:40:00,74.64,74.93,74.64,74.9,18862.0,65.048,65.3008,65.048,65.2746,18862.0
2021-03-12 10:45:00,74.86,75.2,74.86,75.05,37067.0,65.2398,65.5361,65.2398,65.4054,37067.0
2021-03-12 10:50:00,75.05,75.05,74.69,74.89,10299.0,65.4054,65.4054,65.0916,65.2659,10299.0
2021-03-12 10:55:00,74.86,75.06,74.73,75.01,10043.0,65.2398,65.4141,65.1265,65.3705,10043.0
2021-03-12 11:00:00,75.06,75.06,74.7,74.7,22661.0,65.4141,65.4141,65.1003,65.1003,22661.0
2021-03-12 11:05:00,74.62,74.91,74.62,74.84,10642.0,65.0306,65.2833,65.0306,65.2223,10642.0
2021-03-12 11:10:00,74.81,75.05,74.8,74.98,20270.0,65.1962,65.4054,65.1875,65.3444,20270.0
2021-03-12 11:15:00,74.94,75.15,74.94,75.09,25456.0,65.3095,65.4925,65.3095,65.4402,25456.0
2021-03-12 11:20:00,75.1,75.44,74.98,75.42,29759.0,65.4489,65.7452,65.3444,65.7278,29759.0
2021-03-12 11:25:00,75.48,75.53,75.19,75.19,7068.0,65.7801,65.8237,65.5274,65.5274,7068.0
2021-03-12 11:30:00,75.2,75.38,75.2,75.3,5365.0,65.5361,65.6929,65.5361,65.6232,5365.0
2021-03-12 11:35:00,75.29,75.4,75.22,75.38,5158.0,65.6145,65.7104,65.5535,65.6929,5158.0
2021-03-12 11:40:00,75.34,75.62,75.33,75.58,7201.0,65.6581,65.9021,65.6494,65.8672,7201.0
2021-03-12 11:45:00,75.58,75.73,75.58,75.73,8477.0,65.8672,65.998,65.8672,65.998,8477.0
2021-03-12 11:50:00,75.74,75.92,75.72,75.87,15486.0,66.0067,66.1636,65.9893,66.12,15486.0
2021-03-12 11:55:00,75.82,75.85,75.66,75.81,10336.0,66.0764,66.1026,65.937,66.0677,10336.0
2021-03-12 12:00:00,75.86,75.96,75.77,75.81,7672.0,66.1113,66.1984,66.0328,66.0677,7672.0
2021-03-12 12:05:00,75.81,75.94,75.65,75.65,7050.0,66.0677,66.181,65.9283,65.9283,7050.0
2021-03-12 12:10:00,75.68,75.73,75.62,75.67,4300.0,65.9544,65.998,65.9021,65.9457,4300.0
2021-03-12 12:15:00,75.7,75.7,75.59,75.59,2900.0,65.9718,65.9718,65.876,65.876,2900.0
2021-03-12 12:20:00,75.61,75.61,75.44,75.5,5867.0,65.8934,65.8934,65.7452,65.7975,5867.0
2021-03-12 12:25:00,75.57,75.74,75.57,75.71,4139.0,65.8585,66.0067,65.8585,65.9805,4139.0
2021-03-12 12:30:00,75.66,75.76,75.51,75.57,5151.0,65.937,66.0241,65.8062,65.8585,5151.0
2021-03-12 12:35:00,75.54,75.62,75.45,75.55,3450.0,65.8324,65.9021,65.754,65.8411,3450.0
2021-03-12 12:40:00,75.53,75.53,75.3,75.39,4923.0,65.8237,65.8237,65.6232,65.7017,4923.0
2021-03-12 12:45:00,75.41,75.47,75.32,75.41,6837.0,65.7191,65.7714,65.6407,65.7191,6837.0
2021-03-12 12:50:00,75.43,75.43,75.26,75.41,7341.0,65.7365,65.7365,65.5884,65.7191,7341.0
2021-03-12 12:55:00,75.39,75.47,75.38,75.42,5417.0,65.7017,65.7714,65.6929,65.7278,5417.0
2021-03-12 13:00:00,75.38,75.5,75.35,75.5,3300.0,65.6929,65.7975,65.6668,65.7975,3300.0
2021-03-12 13:05:00,75.52,75.8,75.52,75.73,7526.0,65.815,66.059,65.815,65.998,7526.0
2021-03-12 13:10:00,75.72,75.87,75.7,75.76,3910.0,65.9893,66.12,65.9718,66.0241,3910.0
2021-03-12 13:15:00,75.81,75.81,75.66,75.68,5413.0,66.0677,66.0677,65.937,65.9544,5413.0
2021-03-12 13:20:00,75.7,75.9,75.7,75.78,6496.0,65.9718,66.1461,65.9718,66.0415,6496.0
2021-03-12 13:25:00,75.74,75.82,75.67,75.71,4280.0,66.0067,66.0764,65.9457,65.9805,4280.0
2021-03-12 13:30:00,75.76,75.76,75.64,75.68,3300.0,66.0241,66.0241,65.9195,65.9544,3300.0
2021-03-12 13:35:00,75.7,75.72,75.65,75.71,4250.0,65.9718,65.9893,65.9283,65.9805,4250.0
2021-03-12 13:40:00,75.74,75.74,75.55,75.61,8904.0,66.0067,66.0067,65.8411,65.8934,8904.0
2021-03-12 13:45:00,75.56,75.57,75.4,75.4,5931.0,65.8498,65.8585,65.7104,65.7104,5931.0
2021-03-12 13:50:00,75.4,75.62,75.4,75.55,5228.0,65.7104,65.9021,65.7104,65.8411,5228.0
2021-03-12 13:55:00,75.56,75.58,75.37,75.42,4257.0,65.8498,65.8672,65.6842,65.7278,4257.0
2021-03-12 14:00:00,75.45,75.61,75.45,75.56,4989.0,65.754,65.8934,65.754,65.8498,4989.0
2021-03-12 14:05:00,75.54,75.68,75.54,75.68,4694.0,65.8324,65.9544,65.8324,65.9544,4694.0
2021-03-12 14:10:00,75.66,75.84,75.66,75.84,6152.0,65.937,66.0938,65.937,66.0938,6152.0
2021-03-12 14:15:00,75.79,75.79,75.61,75.72,9202.0,66.0503,66.0503,65.8934,65.9893,9202.0
2021-03-12 14:20:00,75.72,75.77,75.68,75.7,7425.0,65.9893,66.0328,65.9544,65.9718,7425.0
2021-03-12 14:25:00,75.68,75.72,75.64,75.64,3900.0,65.9544,65.9893,65.9195,65.9195,3900.0
2021-03-12 14:30:00,75.71,75.77,75.71,75.75,4956.0,65.9805,66.0328,65.9805,66.0154,4956.0
2021-03-12 14:35:00,75.73,75.81,75.69,75.7,7451.0,65.998,66.0677,65.9631,65.9718,7451.0
2021-03-12 14:40:00,75.71,75.82,75.7,75.82,4763.0,65.9805,66.0764,65.9718,66.0764,4763.0
2021-03-12 14:45:00,75.78,75.88,75.78,75.82,3707.0,66.0415,66.1287,66.0415,66.0764,3707.0
2021-03-12 14:50:00,75.84,75.85,75.8,75.83,6511.0,66.0938,66.1026,66.059,66.0851,6511.0
2021-03-12 14:55:00,75.8,75.94,75.76,75.92,12141.0,66.059,66.181,66.0241,66.1636,12141.0
2021-03-12 15:00:00,75.9,75.91,75.66,75.69,5493.0,66.1461,66.1548,65.937,65.9631,5493.0
2021-03-12 15:05:00,75.69,76.0,75.66,75.95,14219.0,65.9631,66.2333,65.937,66.1897,14219.0
2021-03-12 15:10:00,75.93,75.93,75.79,75.81,13917.0,66.1723,66.1723,66.0503,66.0677,13917.0
2021-03-12 15:15:00,75.83,75.83,75.75,75.8,27335.0,66.0851,66.0851,66.0154,66.059,27335.0
2021-03-12 15:20:00,75.81,75.88,75.73,75.79,16328.0,66.0677,66.1287,65.998,66.0503,16328.0
2021-03-12 15:25:00,75.81,75.98,75.75,75.89,16423.0,66.0677,66.2158,66.0154,66.1374,16423.0
2021-03-12 15:30:00,75.91,76.07,75.89,75.9,21667.0,66.1548,66.2943,66.1374,66.1461,21667.0
2021-03-12 15:35:00,75.91,76.0,75.73,75.75,29651.0,66.1548,66.2333,65.998,66.0154,29651.0
2021-03-12 15:40:00,75.75,75.76,75.52,75.55,21849.0,66.0154,66.0241,65.815,65.8411,21849.0
2021-03-12 15:45:00,75.54,75.7,75.53,75.61,26269.0,65.8324,65.9718,65.8237,65.8934,26269.0
2021-03-12 15:50:00,75.61,75.61,75.38,75.39,62872.0,65.8934,65.8934,65.6929,65.7017,62872.0
2021-03-12 15:55:00,75.4,75.67,75.39,75.65,104812.0,65.7104,65.9457,65.7017,65.9283,104812.0
2021-03-15 09:30:00,75.98,76.36,75.76,76.32,13906.0,66.2158,66.547,66.0241,66.5122,13906.0
2021-03-15 09:35:00,76.42,76.99,76.36,76.49,16525.0,66.5993,67.096,66.547,66.6603,16525.0
2021-03-15 09:40:00,76.5,76.89,76.41,76.52,9587.0,66.669,67.0089,66.5906,66.6864,9587.0
2021-03-15 09:45:00,76.52,76.72,76.24,76.26,5916.0,66.6864,66.8607,66.4424,66.4599,5916.0
2021-03-15 09:50:00,76.24,76.44,76.11,76.2,5330.0,66.4424,66.6167,66.3291,66.4076,5330.0
2021-03-15 09:55:00,76.2,76.44,76.11,76.34,10814.0,66.4076,66.6167,66.3291,66.5296,10814.0
2021-03-15 10:00:00,76.26,76.4,76.12,76.2,7817.0,66.4599,66.5819,66.3379,66.4076,7817.0
2021-03-15 10:05:00,76.2,76.35,75.78,75.84,7783.0,66.4076,66.5383,66.0415,66.0938,7783.0
2021-03-15 10:10:00,75.86,75.93,75.53,75.9,21253.0,66.1113,66.1723,65.8237,66.1461,21253.0
2021-03-15 10:15:00,75.83,76.13,75.71,76.08,8317.0,66.0851,66.3466,65.9805,66.303,8317.0
2021-03-15 10:20:00,76.12,76.27,75.97,76.09,8741.0,66.3379,66.4686,66.2071,66.3117,8741.0
2021-03-15 10:25:00,76.15,76.52,76.09,76.4,10213.0,66.364,66.6864,66.3117,66.5819,10213.0
2021-03-15 10:30:00,76.4,76.95,76.39,76.94,12116.0,66.5819,67.0612,66.5732,67.0525,12116.0
2021-03-15 10:35:00,76.88,77.05,76.86,77.01,13273.0,67.0002,67.1483,66.9828,67.1135,13273.0
2021-03-15 10:40:00,77.05,77.24,76.95,77.12,25127.0,67.1483,67.3139,67.0612,67.2093,25127.0
2021-03-15 10:45:00,77.17,77.17,76.76,76.87,17249.0,67.2529,67.2529,66.8956,66.9915,17249.0
2021-03-15 10:50:00,76.78,77.07,76.72,77.06,20004.0,66.913,67.1658,66.8607,67.1571,20004.0
2021-03-15 10:55:00,77.15,77.15,76.84,77.03,6293.0,67.2355,67.2355,66.9653,67.1309,6293.0
2021-03-15 11:00:00,77.04,77.18,76.89,77.14,10622.0,67.1396,67.2616,67.0089,67.2268,10622.0
2021-03-15 11:05:00,77.14,77.43,77.07,77.43,13664.0,67.2268,67.4795,67.1658,67.4795,13664.0
2021-03-15 11:10:00,77.43,77.45,77.19,77.29,5577.0,67.4795,67.4969,67.2703,67.3575,5577.0
2021-03-15 11:15:00,77.29,77.38,77.15,77.23,5656.0,67.3575,67.4359,67.2355,67.3052,5656.0
2021-03-15 11:20:00,77.27,77.45,77.15,77.42,3350.0,67.3401,67.4969,67.2355,67.4708,3350.0
2021-03-15 11:25:00,77.47,77.57,77.24,77.31,11420.0,67.5144,67.6015,67.3139,67.3749,11420.0
2021-03-15 11:30:00,77.29,77.38,77.11,77.11,2425.0,67.3575,67.4359,67.2006,67.2006,2425.0
2021-03-15 11:35:00,77.1,77.54,77.1,77.41,9550.0,67.1919,67.5754,67.1919,67.4621,9550.0
2021-03-15 11:40:00,77.46,77.65,77.46,77.54,5125.0,67.5056,67.6712,67.5056,67.5754,5125.0
2021-03-15 11:45:00,77.65,77.84,77.63,77.82,10659.0,67.6712,67.8368,67.6538,67.8194,10659.0
2021-03-15 11:50:00,77.75,77.9,77.49,77.81,40269.0,67.7584,67.8891,67.5318,67.8107,40269.0
2021-03-15 11:55:00,77.76,77.81,77.66,77.77,5691.0,67.7671,67.8107,67.6799,67.7758,5691.0
2021-03-15 12:00:00,77.88,78.12,77.88,78.08,6576.0,67.8717,68.0808,67.8717,68.046,6576.0
2021-03-15 12:05:00,78.12,78.24,78.05,78.19,10012.0,68.0808,68.1854,68.0198,68.1418,10012.0
2021-03-15 12:10:00,78.22,78.43,78.21,78.35,4320.0,68.168,68.351,68.1593,68.2813,4320.0
2021-03-15 12:15:00,78.4,78.4,78.15,78.38,5149.0,68.3249,68.3249,68.107,68.3074,5149.0
2021-03-15 12:20:00,78.37,78.39,78.26,78.38,5000.0,68.2987,68.3161,68.2028,68.3074,5000.0
2021-03-15 12:25:00,78.38,78.65,78.3,78.65,14957.0,68.3074,68.5427,68.2377,68.5427,14957.0
2021-03-15 12:30:00,78.65,78.66,78.47,78.52,14796.0,68.5427,68.5514,68.3859,68.4294,14796.0
2021-03-15 12:35:00,78.48,78.51,78.4,78.46,7349.0,68.3946,68.4207,68.3249,68.3771,7349.0
2021-03-15 12:40:00,78.46,78.55,78.45,78.47,5491.0,68.3771,68.4556,68.3684,68.3859,5491.0
2021-03-15 12:45:00,78.53,78.69,78.52,78.62,8798.0,68.4381,68.5776,68.4294,68.5166,8798.0
2021-03-15 12:50:00,78.63,78.66,78.52,78.66,7070.0,68.5253,68.5514,68.4294,68.5514,7070.0
2021-03-15 12:55:00,78.61,78.61,78.23,78.35,17711.0,68.5079,68.5079,68.1767,68.2813,17711.0
2021-03-15 13:00:00,78.42,78.48,78.31,78.33,8553.0,68.3423,68.3946,68.2464,68.2638,8553.0
2021-03-15 13:05:00,78.39,78.65,78.36,78.63,5460.0,68.3161,68.5427,68.29,68.5253,5460.0
2021-03-15 13:10:00,78.6,78.79,78.55,78.79,8278.0,68.4991,68.6647,68.4556,68.6647,8278.0
2021-03-15 13:15:00,78.79,78.84,78.74,78.79,14812.0,68.6647,68.7083,68.6212,68.6647,14812.0
2021-03-15 13:20:00,78.83,78.84,78.75,78.81,8570.0,68.6996,68.7083,68.6299,68.6822,8570.0
2021-03-15 13:25:00,78.82,78.84,78.79,78.79,3664.0,68.6909,68.7083,68.6647,68.6647,3664.0
2021-03-15 13:30:00,78.79,78.97,78.71,78.87,20673.0,68.6647,68.8216,68.595,68.7345,20673.0
2021-03-15 13:35:00,78.93,78.93,78.68,78.73,10668.0,68.7867,68.7867,68.5689,68.6124,10668.0
2021-03-15 13:40:00,78.68,78.77,78.45,78.54,14322.0,68.5689,68.6473,68.3684,68.4469,14322.0
2021-03-15 13:45:00,78.55,78.74,78.47,78.73,24207.0,68.4556,68.6212,68.3859,68.6124,24207.0
2021-03-15 13:50:00,78.74,78.81,78.41,78.42,13668.0,68.6212,68.6822,68.3336,68.3423,13668.0
2021-03-15 13:55:00,78.48,78.53,78.34,78.53,5758.0,68.3946,68.4381,68.2726,68.4381,5758.0
2021-03-15 14:00:00,78.51,78.55,78.43,78.51,8237.0,68.4207,68.4556,68.351,68.4207,8237.0
2021-03-15 14:05:00,78.53,78.56,78.33,78.45,33114.0,68.4381,68.4643,68.2638,68.3684,33114.0
2021-03-15 14:10:00,78.45,78.48,78.35,78.36,5583.0,68.3684,68.3946,68.2813,68.29,5583.0
2021-03-15 14:15:00,78.4,78.4,77.91,78.03,5981.0,68.3249,68.3249,67.8978,68.0024,5981.0
2021-03-15 14:20:00,78.0,78.26,77.98,78.19,5804.0,67.9763,68.2028,67.9588,68.1418,5804.0
2021-03-15 14:25:00,78.24,78.55,78.24,78.55,14538.0,68.1854,68.4556,68.1854,68.4556,14538.0
2021-03-15 14:30:00,78.5,78.84,78.5,78.8,11353.0,68.412,68.7083,68.412,68.6734,11353.0
2021-03-15 14:35:00,78.81,78.84,78.49,78.54,6811.0,68.6822,68.7083,68.4033,68.4469,6811.0
2021-03-15 14:40:00,78.53,78.54,78.42,78.46,6461.0,68.4381,68.4469,68.3423,68.3771,6461.0
2021-03-15 14:45:00,78.5,78.63,78.37,78.53,8158.0,68.412,68.5253,68.2987,68.4381,8158.0
2021-03-15 14:50:00,78.53,78.57,78.43,78.45,6238.0,68.4381,68.473,68.351,68.3684,6238.0
2021-03-15 14:55:00,78.45,78.54,78.36,78.45,8605.0,68.3684,68.4469,68.29,68.3684,8605.0
2021-03-15 15:00:00,78.5,78.51,78.37,78.4,5923.0,68.412,68.4207,68.2987,68.3249,5923.0
2021-03-15 15:05:00,78.38,78.44,78.32,78.38,8867.0,68.3074,68.3597,68.2551,68.3074,8867.0
2021-03-15 15:10:00,78.36,78.38,78.25,78.25,6221.0,68.29,68.3074,68.1941,68.1941,6221.0
2021-03-15 15:15:00,78.28,78.39,78.17,78.26,13049.0,68.2203,68.3161,68.1244,68.2028,13049.0
2021-03-15 15:20:00,78.23,78.25,78.11,78.17,14167.0,68.1767,68.1941,68.0721,68.1244,14167.0
2021-03-15 15:25:00,78.17,78.24,78.05,78.12,20338.0,68.1244,68.1854,68.0198,68.0808,20338.0
2021-03-15 15:30:00,78.12,78.47,78.1,78.4,80810.0,68.0808,68.3859,68.0634,68.3249,80810.0
2021-03-15 15:35:00,78.42,78.58,78.38,78.51,26833.0,68.3423,68.4817,68.3074,68.4207,26833.0
2021-03-15 15:40:00,78.51,78.56,78.4,78.42,23843.0,68.4207,68.4643,68.3249,68.3423,23843.0
2021-03-15 15:45:00,78.43,78.62,78.42,78.44,37873.0,68.351,68.5166,68.3423,68.3597,37873.0
2021-03-15 15:50:00,78.44,78.44,78.09,78.19,62166.0,68.3597,68.3597,68.0547,68.1418,62166.0
2021-03-15 15:55:00,78.2,78.35,78.12,78.3,90068.0,68.1506,68.2813,68.0808,68.2377,90068.0
2021-03-16 09:30:00,76.36,76.39,75.63,76.34,216522.0,66.547,66.5732,65.9108,66.5296,216522.0
2021-03-16 09:35:00,76.41,76.74,76.26,76.6,18175.0,66.5906,66.8782,66.4599,66.7562,18175.0
2021-03-16 09:40:00,76.6,76.88,76.21,76.25,21403.0,66.7562,67.0002,66.4163,66.4511,21403.0
2021-03-16 09:45:00,76.27,76.52,75.91,75.99,48142.0,66.4686,66.6864,66.1548,66.2246,48142.0
2021-03-16 09:50:00,75.98,76.56,75.98,76.32,34147.0,66.2158,66.7213,66.2158,66.5122,34147.0
2021-03-16 09:55:00,76.28,76.34,76.13,76.2,8214.0,66.4773,66.5296,66.3466,66.4076,8214.0
2021-03-16 10:00:00,76.22,76.51,76.06,76.16,23134.0,66.425,66.6777,66.2856,66.3727,23134.0
2021-03-16 10:05:00,76.19,76.28,75.86,76.25,27982.0,66.3989,66.4773,66.1113,66.4511,27982.0
2021-03-16 10:10:00,76.28,76.28,75.75,76.0,17632.0,66.4773,66.4773,66.0154,66.2333,17632.0
2021-03-16 10:15:00,76.05,76.15,75.92,75.92,5111.0,66.2768,66.364,66.1636,66.1636,5111.0
2021-03-16 10:20:00,75.96,76.1,75.75,75.82,9368.0,66.1984,66.3204,66.0154,66.0764,9368.0
2021-03-16 10:25:00,75.88,76.04,75.87,76.04,5775.0,66.1287,66.2681,66.12,66.2681,5775.0
2021-03-16 10:30:00,76.01,76.06,75.89,75.9,22865.0,66.242,66.2856,66.1374,66.1461,22865.0
2021-03-16 10:35:00,75.95,76.09,75.88,76.01,14179.0,66.1897,66.3117,66.1287,66.242,14179.0
2021-03-16 10:40:00,76.05,76.23,75.94,76.0,12665.0,66.2768,66.4337,66.181,66.2333,12665.0
2021-03-16 10:45:00,75.93,75.93,75.75,75.8,14306.0,66.1723,66.1723,66.0154,66.059,14306.0
2021-03-16 10:50:00,75.81,75.97,75.75,75.82,8889.0,66.0677,66.2071,66.0154,66.0764,8889.0
2021-03-16 10:55:00,75.81,75.83,75.55,75.64,17148.0,66.0677,66.0851,65.8411,65.9195,17148.0
2021-03-16 11:00:00,75.67,75.67,75.3,75.48,45286.0,65.9457,65.9457,65.6232,65.7801,45286.0
2021-03-16 11:05:00,75.44,75.88,75.44,75.84,11371.0,65.7452,66.1287,65.7452,66.0938,11371.0
2021-03-16 11:10:00,75.83,75.85,75.62,75.78,6705.0,66.0851,66.1026,65.9021,66.0415,6705.0
2021-03-16 11:15:00,75.8,76.2,75.8,76.15,6905.0,66.059,66.4076,66.059,66.364,6905.0
2021-03-16 11:20:00,76.12,76.32,76.11,76.28,9376.0,66.3379,66.5122,66.3291,66.4773,9376.0
2021-03-16 11:25:00,76.26,76.33,76.14,76.21,2711.0,66.4599,66.5209,66.3553,66.4163,2711.0
2021-03-16 11:30:00,76.25,76.4,76.18,76.36,6488.0,66.4511,66.5819,66.3901,66.547,6488.0
2021-03-16 11:35:00,76.3,76.43,76.2,76.34,10745.0,66.4947,66.608,66.4076,66.5296,10745.0
2021-03-16 11:40:00,76.36,76.37,75.89,75.89,37782.0,66.547,66.5557,66.1374,66.1374,37782.0
2021-03-16 11:45:00,76.0,76.18,75.88,75.89,18876.0,66.2333,66.3901,66.1287,66.1374,18876.0
2021-03-16 11:50:00,75.9,75.94,75.74,75.81,17564.0,66.1461,66.181,66.0067,66.0677,17564.0
2021-03-16 11:55:00,75.84,75.96,75.81,75.92,10601.0,66.0938,66.1984,66.0677,66.1636,10601.0
2021-03-16 12:00:00,75.9,75.9,75.67,75.72,7642.0,66.1461,66.1461,65.9457,65.9893,7642.0
2021-03-16 12:05:00,75.72,75.92,75.68,75.81,7999.0,65.9893,66.1636,65.9544,66.0677,7999.0
2021-03-16 12:10:00,75.8,75.87,75.56,75.59,26340.0,66.059,66.12,65.8498,65.876,26340.0
2021-03-16 12:15:00,75.64,75.73,75.47,75.47,10215.0,65.9195,65.998,65.7714,65.7714,10215.0
2021-03-16 12:20:00,75.49,75.49,75.21,75.25,10395.0,65.7888,65.7888,65.5448,65.5797,10395.0
2021-03-16 12:25:00,75.26,75.46,75.25,75.42,13766.0,65.5884,65.7627,65.5797,65.7278,13766.0
2021-03-16 12:30:00,75.43,75.69,75.4,75.61,11179.0,65.7365,65.9631,65.7104,65.8934,11179.0
2021-03-16 12:35:00,75.58,75.6,75.45,75.52,11810.0,65.8672,65.8847,65.754,65.815,11810.0
2021-03-16 12:40:00,75.52,75.8,75.5,75.79,5175.0,65.815,66.059,65.7975,66.0503,5175.0
2021-03-16 12:45:00,75.78,75.92,75.73,75.85,6144.0,66.0415,66.1636,65.998,66.1026,6144.0
2021-03-16 12:50:00,75.88,76.0,75.79,75.87,7197.0,66.1287,66.2333,66.0503,66.12,7197.0
2021-03-16 12:55:00,75.87,76.12,75.82,76.12,7095.0,66.12,66.3379,66.0764,66.3379,7095.0
2021-03-16 13:00:00,76.12,76.2,76.0,76.18,20168.0,66.3379,66.4076,66.2333,66.3901,20168.0
2021-03-16 13:05:00,76.18,76.82,76.18,76.56,35125.0,66.3901,66.9479,66.3901,66.7213,35125.0
2021-03-16 13:10:00,76.56,76.59,76.46,76.46,5598.0,66.7213,66.7475,66.6342,66.6342,5598.0
2021-03-16 13:15:00,76.46,76.46,76.37,76.44,7114.0,66.6342,66.6342,66.5557,66.6167,7114.0
2021-03-16 13:20:00,76.42,76.6,76.41,76.52,5440.0,66.5993,66.7562,66.5906,66.6864,5440.0
2021-03-16 13:25:00,76.53,76.63,76.39,76.39,10030.0,66.6952,66.7823,66.5732,66.5732,10030.0
2021-03-16 13:30:00,76.4,76.44,76.31,76.38,4100.0,66.5819,66.6167,66.5034,66.5644,4100.0
2021-03-16 13:35:00,76.36,76.36,76.24,76.26,5300.0,66.547,66.547,66.4424,66.4599,5300.0
2021-03-16 13:40:00,76.21,76.48,76.17,76.44,22434.0,66.4163,66.6516,66.3814,66.6167,22434.0
2021-03-16 13:45:00,76.48,76.6,76.37,76.37,11612.0,66.6516,66.7562,66.5557,66.5557,11612.0
2021-03-16 13:50:00,76.37,76.38,76.16,76.16,2915.0,66.5557,66.5644,66.3727,66.3727,2915.0
2021-03-16 13:55:00,76.13,76.19,76.04,76.06,6083.0,66.3466,66.3989,66.2681,66.2856,6083.0
2021-03-16 14:00:00,76.04,76.19,75.94,76.19,7588.0,66.2681,66.3989,66.181,66.3989,7588.0
2021-03-16 14:05:00,76.19,76.24,75.83,75.87,7536.0,66.3989,66.4424,66.0851,66.12,7536.0
2021-03-16 14:10:00,75.8,75.83,75.68,75.8,5500.0,66.059,66.0851,65.9544,66.059,5500.0
2021-03-16 14:15:00,75.8,76.13,75.75,75.99,7852.0,66.059,66.3466,66.0154,66.2246,7852.0
2021-03-16 14:20:00,75.97,75.97,75.75,75.83,10318.0,66.2071,66.2071,66.0154,66.0851,10318.0
2021-03-16 14:25:00,75.83,75.83,75.64,75.71,14161.0,66.0851,66.0851,65.9195,65.9805,14161.0
2021-03-16 14:30:00,75.67,75.88,75.65,75.67,13837.0,65.9457,66.1287,65.9283,65.9457,13837.0
2021-03-16 14:35:00,75.67,75.7,75.38,75.38,6464.0,65.9457,65.9718,65.6929,65.6929,6464.0
2021-03-16 14:40:00,75.35,75.43,75.26,75.32,18160.0,65.6668,65.7365,65.5884,65.6407,18160.0
2021-03-16 14:45:00,75.32,75.61,75.32,75.61,10043.0,65.6407,65.8934,65.6407,65.8934,10043.0
2021-03-16 14:50:00,75.61,76.0,75.61,76.0,10047.0,65.8934,66.2333,65.8934,66.2333,10047.0
2021-03-16 14:55:00,76.02,76.21,75.97,76.08,16130.0,66.2507,66.4163,66.2071,66.303,16130.0
2021-03-16 15:00:00,76.06,76.15,75.84,76.15,6997.0,66.2856,66.364,66.0938,66.364,6997.0
2021-03-16 15:05:00,76.11,76.22,76.07,76.13,9625.0,66.3291,66.425,66.2943,66.3466,9625.0
2021-03-16 15:10:00,76.14,76.32,76.13,76.32,16123.0,66.3553,66.5122,66.3466,66.5122,16123.0
2021-03-16 15:15:00,76.34,76.34,76.22,76.28,17231.0,66.5296,66.5296,66.425,66.4773,17231.0
2021-03-16 15:20:00,76.31,76.71,76.31,76.61,25893.0,66.5034,66.852,66.5034,66.7649,25893.0
2021-03-16 15:25:00,76.6,76.68,76.52,76.61,11745.0,66.7562,66.8259,66.6864,66.7649,11745.0
2021-03-16 15:30:00,76.59,76.88,76.49,76.87,23444.0,66.7475,67.0002,66.6603,66.9915,23444.0
2021-03-16 15:35:00,76.87,76.87,76.62,76.72,29977.0,66.9915,66.9915,66.7736,66.8607,29977.0
2021-03-16 15:40:00,76.69,76.7,76.5,76.56,30388.0,66.8346,66.8433,66.669,66.7213,30388.0
2021-03-16 15:45:00,76.58,76.65,76.53,76.54,45541.0,66.7387,66.7997,66.6952,66.7039,45541.0
2021-03-16 15:50:00,76.55,76.63,76.47,76.51,46838.0,66.7126,66.7823,66.6429,66.6777,46838.0
2021-03-16 15:55:00,76.49,76.65,76.46,76.54,81368.0,66.6603,66.7997,66.6342,66.7039,81368.0
2021-03-17 09:30:00,78.04,78.2,77.19,78.16,31977.0,68.0111,68.1506,67.2703,68.1157,31977.0
2021-03-17 09:35:00,78.25,78.85,78.03,78.03,24458.0,68.1941,68.717,68.0024,68.0024,24458.0
2021-03-17 09:40:00,78.1,78.14,77.65,77.77,15235.0,68.0634,68.0983,67.6712,67.7758,15235.0
2021-03-17 09:45:00,77.64,77.97,77.56,77.66,5523.0,67.6625,67.9501,67.5928,67.6799,5523.0
2021-03-17 09:50:00,77.58,77.73,77.33,77.58,8181.0,67.6102,67.741,67.3924,67.6102,8181.0
2021-03-17 09:55:00,77.58,77.62,77.3,77.32,5744.0,67.6102,67.6451,67.3662,67.3836,5744.0
2021-03-17 10:00:00,77.26,77.26,76.83,76.96,11148.0,67.3314,67.3314,66.9566,67.0699,11148.0
2021-03-17 10:05:00,76.84,77.09,76.64,76.98,12818.0,66.9653,67.1832,66.791,67.0873,12818.0
2021-03-17 10:10:00,76.98,77.14,76.92,76.93,8591.0,67.0873,67.2268,67.035,67.0438,8591.0
2021-03-17 10:15:00,76.98,77.16,76.9,76.9,7139.0,67.0873,67.2442,67.0176,67.0176,7139.0
2021-03-17 10:20:00,76.85,77.04,76.74,77.04,9676.0,66.974,67.1396,66.8782,67.1396,9676.0
2021-03-17 10:25:00,77.09,77.2,76.99,77.16,7237.0,67.1832,67.2791,67.096,67.2442,7237.0
2021-03-17 10:30:00,77.11,77.18,76.8,76.89,15519.0,67.2006,67.2616,66.9305,67.0089,15519.0
2021-03-17 10:35:00,76.89,77.1,76.86,77.02,11426.0,67.0089,67.1919,66.9828,67.1222,11426.0
2021-03-17 10:40:00,76.98,77.0,76.35,76.45,25297.0,67.0873,67.1048,66.5383,66.6254,25297.0
2021-03-17 10:45:00,76.45,76.89,76.39,76.81,10262.0,66.6254,67.0089,66.5732,66.9392,10262.0
2021-03-17 10:50:00,76.81,77.27,76.8,77.22,7490.0,66.9392,67.3401,66.9305,67.2965,7490.0
2021-03-17 10:55:00,77.28,77.4,77.17,77.26,13114.0,67.3488,67.4534,67.2529,67.3314,13114.0
2021-03-17 11:00:00,77.28,77.52,77.27,77.36,23007.0,67.3488,67.5579,67.3401,67.4185,23007.0
2021-03-17 11:05:00,77.52,77.79,77.49,77.76,3434.0,67.5579,67.7932,67.5318,67.7671,3434.0
2021-03-17 11:10:00,77.75,77.93,77.69,77.93,5016.0,67.7584,67.9153,67.7061,67.9153,5016.0
2021-03-17 11:15:00,77.92,78.0,77.74,77.81,7175.0,67.9065,67.9763,67.7497,67.8107,7175.0
2021-03-17 11:20:00,77.75,77.81,77.65,77.81,5198.0,67.7584,67.8107,67.6712,67.8107,5198.0
2021-03-17 11:25:00,77.79,77.99,77.74,77.97,15940.0,67.7932,67.9675,67.7497,67.9501,15940.0
2021-03-17 11:30:00,77.94,78.04,77.86,77.9,8421.0,67.924,68.0111,67.8542,67.8891,8421.0
2021-03-17 11:35:00,77.98,78.0,77.89,77.91,9932.0,67.9588,67.9763,67.8804,67.8978,9932.0
2021-03-17 11:40:00,78.0,78.21,77.95,78.04,12722.0,67.9763,68.1593,67.9327,68.0111,12722.0
2021-03-17 11:45:00,78.1,78.23,78.03,78.08,4445.0,68.0634,68.1767,68.0024,68.046,4445.0
2021-03-17 11:50:00,78.0,78.18,77.91,78.12,12416.0,67.9763,68.1331,67.8978,68.0808,12416.0
2021-03-17 11:55:00,78.18,78.29,78.14,78.19,6337.0,68.1331,68.229,68.0983,68.1418,6337.0
2021-03-17 12:00:00,78.21,78.27,78.11,78.17,13318.0,68.1593,68.2116,68.0721,68.1244,13318.0
2021-03-17 12:05:00,78.17,78.4,78.17,78.32,17388.0,68.1244,68.3249,68.1244,68.2551,17388.0
2021-03-17 12:10:00,78.29,78.29,78.07,78.14,5104.0,68.229,68.229,68.0373,68.0983,5104.0
2021-03-17 12:15:00,78.18,78.24,78.09,78.16,2212.0,68.1331,68.1854,68.0547,68.1157,2212.0
2021-03-17 12:20:00,78.11,78.2,77.95,77.96,4420.0,68.0721,68.1506,67.9327,67.9414,4420.0
2021-03-17 12:25:00,77.95,78.29,77.89,78.24,6409.0,67.9327,68.229,67.8804,68.1854,6409.0
2021-03-17 12:30:00,78.22,78.22,78.1,78.2,3268.0,68.168,68.168,68.0634,68.1506,3268.0
2021-03-17 12:35:00,78.22,78.22,78.14,78.21,3639.0,68.168,68.168,68.0983,68.1593,3639.0
2021-03-17 12:40:00,78.4,78.4,78.28,78.33,1874.0,68.3249,68.3249,68.2203,68.2638,1874.0
2021-03-17 12:45:00,78.29,78.33,78.21,78.23,3325.0,68.229,68.2638,68.1593,68.1767,3325.0
2021-03-17 12:50:00,78.19,78.35,78.04,78.33,5614.0,68.1418,68.2813,68.0111,68.2638,5614.0
2021-03-17 12:55:00,78.32,78.4,78.2,78.24,4966.0,68.2551,68.3249,68.1506,68.1854,4966.0
2021-03-17 13:00:00,78.18,78.28,78.11,78.24,2427.0,68.1331,68.2203,68.0721,68.1854,2427.0
2021-03-17 13:05:00,78.21,78.21,78.06,78.11,4849.0,68.1593,68.1593,68.0285,68.0721,4849.0
2021-03-17 13:10:00,78.09,78.24,78.05,78.21,5667.0,68.0547,68.1854,68.0198,68.1593,5667.0
2021-03-17 13:15:00,78.17,78.17,78.05,78.15,6320.0,68.1244,68.1244,68.0198,68.107,6320.0
2021-03-17 13:20:00,78.19,78.23,78.11,78.17,3642.0,68.1418,68.1767,68.0721,68.1244,3642.0
2021-03-17 13:25:00,78.17,78.31,78.14,78.24,2138.0,68.1244,68.2464,68.0983,68.1854,2138.0
2021-03-17 13:30:00,78.23,78.28,78.18,78.22,1941.0,68.1767,68.2203,68.1331,68.168,1941.0
2021-03-17 13:35:00,78.28,78.3,78.21,78.22,1733.0,68.2203,68.2377,68.1593,68.168,1733.0
2021-03-17 13:40:00,78.2,78.22,78.07,78.12,3905.0,68.1506,68.168,68.0373,68.0808,3905.0
2021-03-17 13:45:00,78.1,78.1,77.91,77.94,3739.0,68.0634,68.0634,67.8978,67.924,3739.0
2021-03-17 13:50:00,77.91,77.97,77.83,77.83,3018.0,67.8978,67.9501,67.8281,67.8281,3018.0
2021-03-17 13:55:00,77.9,77.99,77.87,77.99,1890.0,67.8891,67.9675,67.863,67.9675,1890.0
2021-03-17 14:00:00,78.06,78.59,78.05,78.31,10520.0,68.0285,68.4904,68.0198,68.2464,10520.0
2021-03-17 14:05:00,78.35,78.71,78.28,78.71,7477.0,68.2813,68.595,68.2203,68.595,7477.0
2021-03-17 14:10:00,78.71,78.98,78.66,78.84,8924.0,68.595,68.8303,68.5514,68.7083,8924.0
2021-03-17 14:15:00,78.83,78.87,78.55,78.68,11618.0,68.6996,68.7345,68.4556,68.5689,11618.0
2021-03-17 14:20:00,78.71,78.71,78.55,78.58,2152.0,68.595,68.595,68.4556,68.4817,2152.0
2021-03-17 14:25:00,78.55,78.61,78.36,78.36,8480.0,68.4556,68.5079,68.29,68.29,8480.0
2021-03-17 14:30:00,78.24,78.42,78.22,78.36,8985.0,68.1854,68.3423,68.168,68.29,8985.0
2021-03-17 14:35:00,78.32,78.67,78.32,78.59,36247.0,68.2551,68.5602,68.2551,68.4904,36247.0
2021-03-17 14:40:00,78.64,78.84,78.6,78.81,8345.0,68.534,68.7083,68.4991,68.6822,8345.0
2021-03-17 14:45:00,78.79,78.79,78.37,78.44,20948.0,68.6647,68.6647,68.2987,68.3597,20948.0
2021-03-17 14:50:00,78.41,78.41,78.04,78.36,16869.0,68.3336,68.3336,68.0111,68.29,16869.0
2021-03-17 14:55:00,78.37,78.72,78.3,78.47,11108.0,68.2987,68.6037,68.2377,68.3859,11108.0
2021-03-17 15:00:00,78.51,78.67,78.46,78.59,12099.0,68.4207,68.5602,68.3771,68.4904,12099.0
2021-03-17 15:05:00,78.56,78.86,78.55,78.86,8618.0,68.4643,68.7257,68.4556,68.7257,8618.0
2021-03-17 15:10:00,78.83,78.85,78.67,78.72,8610.0,68.6996,68.717,68.5602,68.6037,8610.0
2021-03-17 15:15:00,78.73,79.0,78.73,78.9,20117.0,68.6124,68.8477,68.6124,68.7606,20117.0
2021-03-17 15:20:00,78.87,78.87,78.43,78.49,12078.0,68.7345,68.7345,68.351,68.4033,12078.0
2021-03-17 15:25:00,78.51,78.76,78.48,78.76,7600.0,68.4207,68.6386,68.3946,68.6386,7600.0
2021-03-17 15:30:00,78.77,79.0,78.77,78.93,14562.0,68.6473,68.8477,68.6473,68.7867,14562.0
2021-03-17 15:35:00,78.88,78.92,78.8,78.8,16536.0,68.7432,68.778,68.6734,68.6734,16536.0
2021-03-17 15:40:00,78.76,78.8,78.55,78.55,17827.0,68.6386,68.6734,68.4556,68.4556,17827.0
2021-03-17 15:45:00,78.55,78.63,78.51,78.58,27766.0,68.4556,68.5253,68.4207,68.4817,27766.0
2021-03-17 15:50:00,78.56,78.59,78.29,78.31,42456.0,68.4643,68.4904,68.229,68.2464,42456.0
2021-03-17 15:55:00,78.31,78.64,78.28,78.63,85497.0,68.2464,68.534,68.2203,68.5253,85497.0
2021-03-18 09:30:00,78.66,79.14,78.54,78.86,27564.0,68.8716,69.2919,68.7665,69.0467,27564.0
2021-03-18 09:35:00,78.84,79.15,78.75,78.76,5851.0,69.0292,69.3006,68.9504,68.9591,5851.0
2021-03-18 09:40:00,78.7,78.7,77.87,77.93,3715.0,68.9066,68.9066,68.1799,68.2324,3715.0
2021-03-18 09:45:00,77.91,78.09,77.8,77.98,9201.0,68.2149,68.3725,68.1186,68.2762,9201.0
2021-03-18 09:50:00,77.83,77.95,77.68,77.7,5185.0,68.1449,68.2499,68.0135,68.031,5185.0
2021-03-18 09:55:00,77.69,78.02,77.6,78.02,8702.0,68.0223,68.3112,67.9435,68.3112,8702.0
2021-03-18 10:00:00,77.96,77.96,77.61,77.7,5727.0,68.2587,68.2587,67.9522,68.031,5727.0
2021-03-18 10:05:00,77.6,77.77,77.54,77.77,5159.0,67.9435,68.0923,67.891,68.0923,5159.0
2021-03-18 10:10:00,77.81,78.03,77.69,77.95,7346.0,68.1274,68.32,68.0223,68.2499,7346.0
2021-03-18 10:15:00,78.03,78.03,77.8,77.95,2262.0,68.32,68.32,68.1186,68.2499,2262.0
2021-03-18 10:20:00,77.97,78.13,77.89,78.13,2336.0,68.2674,68.4075,68.1974,68.4075,2336.0
2021-03-18 10:25:00,78.35,78.6,78.32,78.38,2899.0,68.6002,68.8191,68.5739,68.6264,2899.0
2021-03-18 10:30:00,78.39,78.51,78.29,78.51,5231.0,68.6352,68.7403,68.5476,68.7403,5231.0
2021-03-18 10:35:00,78.48,78.89,78.47,78.81,3341.0,68.714,69.073,68.7052,69.0029,3341.0
2021-03-18 10:40:00,78.89,79.03,78.84,78.99,7752.0,69.073,69.1955,69.0292,69.1605,7752.0
2021-03-18 10:45:00,79.0,79.32,78.99,79.12,11835.0,69.1693,69.4495,69.1605,69.2743,11835.0
2021-03-18 10:50:00,79.08,79.26,78.98,79.26,6117.0,69.2393,69.3969,69.1518,69.3969,6117.0
2021-03-18 10:55:00,79.23,79.4,79.15,79.34,10505.0,69.3707,69.5195,69.3006,69.467,10505.0
2021-03-18 11:00:00,79.34,79.6,79.3,79.57,7527.0,69.467,69.6946,69.4319,69.6683,7527.0
2021-03-18 11:05:00,79.6,79.62,79.45,79.57,4494.0,69.6946,69.7121,69.5633,69.6683,4494.0
2021-03-18 11:10:00,79.63,79.68,79.52,79.53,2501.0,69.7209,69.7647,69.6246,69.6333,2501.0
2021-03-18 11:15:00,79.53,79.65,79.44,79.48,6500.0,69.6333,69.7384,69.5545,69.5895,6500.0
2021-03-18 11:20:00,79.45,79.51,79.21,79.29,4509.0,69.5633,69.6158,69.3531,69.4232,4509.0
2021-03-18 11:25:00,79.28,79.39,79.26,79.39,3117.0,69.4144,69.5107,69.3969,69.5107,3117.0
2021-03-18 11:30:00,79.31,79.48,79.26,79.4,8682.0,69.4407,69.5895,69.3969,69.5195,8682.0
2021-03-18 11:35:00,79.35,79.35,79.05,79.17,12363.0,69.4757,69.4757,69.2131,69.3181,12363.0
2021-03-18 11:40:00,79.17,79.35,79.11,79.26,6953.0,69.3181,69.4757,69.2656,69.3969,6953.0
2021-03-18 11:45:00,79.29,79.35,79.22,79.35,3292.0,69.4232,69.4757,69.3619,69.4757,3292.0
2021-03-18 11:50:00,79.31,79.32,79.18,79.18,2184.0,69.4407,69.4495,69.3269,69.3269,2184.0
2021-03-18 11:55:00,79.16,79.25,79.15,79.2,3444.0,69.3094,69.3882,69.3006,69.3444,3444.0
2021-03-18 12:00:00,79.21,79.34,79.19,79.25,4786.0,69.3531,69.467,69.3356,69.3882,4786.0
2021-03-18 12:05:00,79.24,79.63,79.24,79.62,6161.0,69.3794,69.7209,69.3794,69.7121,6161.0
2021-03-18 12:10:00,79.67,79.73,79.58,79.66,16761.0,69.7559,69.8084,69.6771,69.7471,16761.0
2021-03-18 12:15:00,79.7,79.7,79.38,79.4,13038.0,69.7822,69.7822,69.502,69.5195,13038.0
2021-03-18 12:20:00,79.45,79.45,79.04,79.09,24617.0,69.5633,69.5633,69.2043,69.2481,24617.0
2021-03-18 12:25:00,79.04,79.24,79.04,79.07,2510.0,69.2043,69.3794,69.2043,69.2306,2510.0
2021-03-18 12:30:00,79.12,79.15,78.86,78.89,18399.0,69.2743,69.3006,69.0467,69.073,18399.0
2021-03-18 12:35:00,78.89,78.95,78.82,78.95,11123.0,69.073,69.1255,69.0117,69.1255,11123.0
2021-03-18 12:40:00,78.95,78.96,78.68,78.68,20237.0,69.1255,69.1343,68.8891,68.8891,20237.0
2021-03-18 12:45:00,78.77,78.78,78.68,78.75,9570.0,68.9679,68.9767,68.8891,68.9504,9570.0
2021-03-18 12:50:00,78.76,78.8,78.51,78.67,5891.0,68.9591,68.9942,68.7403,68.8803,5891.0
2021-03-18 12:55:00,78.69,78.69,78.47,78.51,3401.0,68.8979,68.8979,68.7052,68.7403,3401.0
2021-03-18 13:00:00,78.44,78.62,78.44,78.54,9023.0,68.679,68.8366,68.679,68.7665,9023.0
2021-03-18 13:05:00,78.63,78.64,78.51,78.55,2401.0,68.8453,68.8541,68.7403,68.7753,2401.0
2021-03-18 13:10:00,78.5,78.52,78.38,78.44,3593.0,68.7315,68.749,68.6264,68.679,3593.0
2021-03-18 13:15:00,78.54,78.62,78.51,78.62,2480.0,68.7665,68.8366,68.7403,68.8366,2480.0
2021-03-18 13:20:00,78.63,78.7,78.56,78.56,4427.0,68.8453,68.9066,68.784,68.784,4427.0
2021-03-18 13:25:00,78.56,78.63,78.47,78.47,3685.0,68.784,68.8453,68.7052,68.7052,3685.0
2021-03-18 13:30:00,78.46,78.49,78.35,78.49,5130.0,68.6965,68.7227,68.6002,68.7227,5130.0
2021-03-18 13:35:00,78.47,78.56,78.47,78.56,2914.0,68.7052,68.784,68.7052,68.784,2914.0
2021-03-18 13:40:00,78.54,78.59,78.43,78.46,8229.0,68.7665,68.8103,68.6702,68.6965,8229.0
2021-03-18 13:45:00,78.47,78.47,78.28,78.29,2806.0,68.7052,68.7052,68.5389,68.5476,2806.0
2021-03-18 13:50:00,78.28,78.4,78.24,78.4,3120.0,68.5389,68.6439,68.5039,68.6439,3120.0
2021-03-18 13:55:00,78.41,78.58,78.39,78.54,7150.0,68.6527,68.8015,68.6352,68.7665,7150.0
2021-03-18 14:00:00,78.46,78.46,78.26,78.3,7807.0,68.6965,68.6965,68.5214,68.5564,7807.0
2021-03-18 14:05:00,78.29,78.4,78.26,78.4,3808.0,68.5476,68.6439,68.5214,68.6439,3808.0
2021-03-18 14:10:00,78.36,78.36,78.11,78.25,5616.0,68.6089,68.6089,68.39,68.5126,5616.0
2021-03-18 14:15:00,78.26,78.26,78.04,78.04,3977.0,68.5214,68.5214,68.3287,68.3287,3977.0
2021-03-18 14:20:00,78.04,78.05,77.91,77.97,7900.0,68.3287,68.3375,68.2149,68.2674,7900.0
2021-03-18 14:25:00,77.96,78.0,77.93,77.97,2826.0,68.2587,68.2937,68.2324,68.2674,2826.0
2021-03-18 14:30:00,77.95,78.02,77.68,77.75,13021.0,68.2499,68.3112,68.0135,68.0748,13021.0
2021-03-18 14:35:00,77.73,77.89,77.63,77.88,14271.0,68.0573,68.1974,67.9698,68.1886,14271.0
2021-03-18 14:40:00,77.89,77.92,77.67,77.7,7263.0,68.1974,68.2237,68.0048,68.031,7263.0
2021-03-18 14:45:00,77.69,77.87,77.69,77.83,3146.0,68.0223,68.1799,68.0223,68.1449,3146.0
2021-03-18 14:50:00,77.9,78.0,77.87,77.91,4456.0,68.2062,68.2937,68.1799,68.2149,4456.0
2021-03-18 14:55:00,77.97,78.07,77.94,78.04,4763.0,68.2674,68.355,68.2412,68.3287,4763.0
2021-03-18 15:00:00,78.0,78.0,77.72,77.72,5217.0,68.2937,68.2937,68.0486,68.0486,5217.0
2021-03-18 15:05:00,77.72,77.76,77.55,77.68,7976.0,68.0486,68.0836,67.8997,68.0135,7976.0
2021-03-18 15:10:00,77.71,77.8,77.7,77.79,7818.0,68.0398,68.1186,68.031,68.1098,7818.0
2021-03-18 15:15:00,77.74,77.74,77.39,77.61,18474.0,68.0661,68.0661,67.7596,67.9522,18474.0
2021-03-18 15:20:00,77.58,77.63,77.42,77.42,10722.0,67.926,67.9698,67.7859,67.7859,10722.0
2021-03-18 15:25:00,77.42,77.64,77.31,77.63,15471.0,67.7859,67.9785,67.6896,67.9698,15471.0
2021-03-18 15:30:00,77.62,77.66,77.37,77.5,16667.0,67.961,67.996,67.7421,67.8559,16667.0
2021-03-18 15:35:00,77.52,77.62,77.44,77.53,12677.0,67.8734,67.961,67.8034,67.8822,12677.0
2021-03-18 15:40:00,77.54,77.56,77.31,77.35,16185.0,67.891,67.9085,67.6896,67.7246,16185.0
2021-03-18 15:45:00,77.36,77.38,77.07,77.07,24087.0,67.7334,67.7509,67.4794,67.4794,24087.0
2021-03-18 15:50:00,77.06,77.48,77.03,77.4,42360.0,67.4707,67.8384,67.4444,67.7684,42360.0
2021-03-18 15:55:00,77.43,77.62,77.37,77.61,91792.0,67.7946,67.961,67.7421,67.9522,91792.0
2021-03-19 09:30:00,77.28,77.89,77.08,77.88,47338.0,67.6633,68.1974,67.4882,68.1886,47338.0
2021-03-19 09:35:00,77.69,78.26,77.6,77.95,4298.0,68.0223,68.5214,67.9435,68.2499,4298.0
2021-03-19 09:40:00,77.72,77.72,77.04,77.09,8804.0,68.0486,68.0486,67.4532,67.497,8804.0
2021-03-19 09:45:00,77.0,77.19,76.66,77.16,9224.0,67.4182,67.5845,67.1205,67.5582,9224.0
2021-03-19 09:50:00,77.39,77.91,77.22,77.62,9267.0,67.7596,68.2149,67.6108,67.961,9267.0
2021-03-19 09:55:00,77.62,77.85,77.52,77.83,7669.0,67.961,68.1624,67.8734,68.1449,7669.0
2021-03-19 10:00:00,77.81,77.88,77.62,77.73,4909.0,68.1274,68.1886,67.961,68.0573,4909.0
2021-03-19 10:05:00,77.71,77.83,77.58,77.75,8056.0,68.0398,68.1449,67.926,68.0748,8056.0
2021-03-19 10:10:00,77.7,77.93,77.58,77.93,6300.0,68.031,68.2324,67.926,68.2324,6300.0
2021-03-19 10:15:00,77.96,78.38,77.92,78.33,25295.0,68.2587,68.6264,68.2237,68.5827,25295.0
2021-03-19 10:20:00,78.33,78.58,78.28,78.36,5115.0,68.5827,68.8015,68.5389,68.6089,5115.0
2021-03-19 10:25:00,78.4,78.48,78.4,78.47,1772.0,68.6439,68.714,68.6439,68.7052,1772.0
2021-03-19 10:30:00,78.41,78.64,78.31,78.37,9184.0,68.6527,68.8541,68.5651,68.6177,9184.0
2021-03-19 10:35:00,78.38,78.9,78.38,78.74,33860.0,68.6264,69.0817,68.6264,68.9416,33860.0
2021-03-19 10:40:00,78.88,79.19,78.87,79.14,10266.0,69.0642,69.3356,69.0555,69.2919,10266.0
2021-03-19 10:45:00,79.09,79.36,79.01,79.07,6225.0,69.2481,69.4845,69.178,69.2306,6225.0
2021-03-19 10:50:00,79.06,79.17,78.95,79.06,5829.0,69.2218,69.3181,69.1255,69.2218,5829.0
2021-03-19 10:55:00,79.14,79.3,79.03,79.08,5737.0,69.2919,69.4319,69.1955,69.2393,5737.0
2021-03-19 11:00:00,79.13,79.31,79.06,79.25,6037.0,69.2831,69.4407,69.2218,69.3882,6037.0
2021-03-19 11:05:00,79.26,79.6,79.22,79.48,17181.0,69.3969,69.6946,69.3619,69.5895,17181.0
2021-03-19 11:10:00,79.49,79.53,79.27,79.44,11703.0,69.5983,69.6333,69.4057,69.5545,11703.0
2021-03-19 11:15:00,79.42,79.76,79.41,79.75,9135.0,69.537,69.8347,69.5283,69.8259,9135.0
2021-03-19 11:20:00,79.72,79.85,79.63,79.67,10662.0,69.7997,69.9135,69.7209,69.7559,10662.0
2021-03-19 11:25:00,79.62,79.62,79.28,79.48,11938.0,69.7121,69.7121,69.4144,69.5895,11938.0
2021-03-19 11:30:00,79.43,79.6,79.37,79.6,24997.0,69.5458,69.6946,69.4932,69.6946,24997.0
2021-03-19 11:35:00,79.65,79.82,79.51,79.57,20889.0,69.7384,69.8872,69.6158,69.6683,20889.0
2021-03-19 11:40:00,79.63,79.72,79.58,79.64,11565.0,69.7209,69.7997,69.6771,69.7296,11565.0
2021-03-19 11:45:00,79.66,79.98,79.66,79.97,24426.0,69.7471,70.0273,69.7471,70.0186,24426.0
2021-03-19 11:50:00,79.97,80.61,79.96,80.52,106422.0,70.0186,70.5789,70.0098,70.5001,106422.0
2021-03-19 11:55:00,80.58,80.82,80.22,80.23,33558.0,70.5527,70.7628,70.2375,70.2462,33558.0
2021-03-19 12:00:00,80.25,80.33,80.0,80.17,11743.0,70.2637,70.3338,70.0448,70.1937,11743.0
2021-03-19 12:05:00,80.11,80.18,80.01,80.05,4761.0,70.1411,70.2024,70.0536,70.0886,4761.0
2021-03-19 12:10:00,80.01,80.01,79.86,79.91,13406.0,70.0536,70.0536,69.9223,69.966,13406.0
2021-03-19 12:15:00,79.92,80.0,79.89,79.91,4043.0,69.9748,70.0448,69.9485,69.966,4043.0
2021-03-19 12:20:00,79.91,80.08,79.91,80.03,5269.0,69.966,70.1149,69.966,70.0711,5269.0
2021-03-19 12:25:00,79.97,80.12,79.97,80.1,3948.0,70.0186,70.1499,70.0186,70.1324,3948.0
2021-03-19 12:30:00,80.12,80.33,80.11,80.23,10321.0,70.1499,70.3338,70.1411,70.2462,10321.0
2021-03-19 12:35:00,80.25,80.25,79.85,79.86,7174.0,70.2637,70.2637,69.9135,69.9223,7174.0
2021-03-19 12:40:00,79.86,80.04,79.85,80.02,35981.0,69.9223,70.0799,69.9135,70.0623,35981.0
2021-03-19 12:45:00,80.02,80.42,80.02,80.3,14800.0,70.0623,70.4126,70.0623,70.3075,14800.0
2021-03-19 12:50:00,80.35,80.37,80.23,80.28,11081.0,70.3513,70.3688,70.2462,70.29,11081.0
2021-03-19 12:55:00,80.31,80.32,80.19,80.26,8789.0,70.3163,70.325,70.2112,70.2725,8789.0
2021-03-19 13:00:00,80.26,80.3,80.16,80.2,4824.0,70.2725,70.3075,70.1849,70.2199,4824.0
2021-03-19 13:05:00,80.22,80.28,80.04,80.27,7700.0,70.2375,70.29,70.0799,70.2812,7700.0
2021-03-19 13:10:00,80.24,80.48,80.23,80.48,4857.0,70.255,70.4651,70.2462,70.4651,4857.0
2021-03-19 13:15:00,80.49,80.53,80.23,80.32,14391.0,70.4739,70.5089,70.2462,70.325,14391.0
2021-03-19 13:20:00,80.27,80.3,80.15,80.24,4302.0,70.2812,70.3075,70.1762,70.255,4302.0
2021-03-19 13:25:00,80.22,80.39,80.13,80.31,5925.0,70.2375,70.3863,70.1587,70.3163,5925.0
2021-03-19 13:30:00,80.33,80.37,80.18,80.2,6789.0,70.3338,70.3688,70.2024,70.2199,6789.0
2021-03-19 13:35:00,80.21,80.23,80.06,80.23,7423.0,70.2287,70.2462,70.0974,70.2462,7423.0
2021-03-19 13:40:00,80.18,80.45,80.18,80.41,5276.0,70.2024,70.4388,70.2024,70.4038,5276.0
2021-03-19 13:45:00,80.41,80.48,80.38,80.38,5499.0,70.4038,70.4651,70.3776,70.3776,5499.0
2021-03-19 13:50:00,80.42,80.46,80.32,80.46,6264.0,70.4126,70.4476,70.325,70.4476,6264.0
2021-03-19 13:55:00,80.49,80.53,80.26,80.38,9877.0,70.4739,70.5089,70.2725,70.3776,9877.0
2021-03-19 14:00:00,80.32,80.47,80.3,80.34,7176.0,70.325,70.4564,70.3075,70.3425,7176.0
2021-03-19 14:05:00,80.38,80.38,80.22,80.25,9103.0,70.3776,70.3776,70.2375,70.2637,9103.0
2021-03-19 14:10:00,80.3,80.48,80.29,80.48,5630.0,70.3075,70.4651,70.2987,70.4651,5630.0
2021-03-19 14:15:00,80.4,80.42,80.3,80.33,6499.0,70.3951,70.4126,70.3075,70.3338,6499.0
2021-03-19 14:20:00,80.36,80.38,80.3,80.34,4477.0,70.36,70.3776,70.3075,70.3425,4477.0
2021-03-19 14:25:00,80.31,80.4,80.24,80.4,7321.0,70.3163,70.3951,70.255,70.3951,7321.0
2021-03-19 14:30:00,80.39,80.54,80.39,80.41,31185.0,70.3863,70.5176,70.3863,70.4038,31185.0
2021-03-19 14:35:00,80.39,80.43,80.36,80.39,4141.0,70.3863,70.4213,70.36,70.3863,4141.0
2021-03-19 14:40:00,80.39,80.5,80.34,80.47,8427.0,70.3863,70.4826,70.3425,70.4564,8427.0
2021-03-19 14:45:00,80.47,80.52,80.38,80.44,11102.0,70.4564,70.5001,70.3776,70.4301,11102.0
2021-03-19 14:50:00,80.45,80.65,80.38,80.51,30312.0,70.4388,70.614,70.3776,70.4914,30312.0
2021-03-19 14:55:00,80.54,80.96,80.52,80.95,18076.0,70.5176,70.8854,70.5001,70.8766,18076.0
2021-03-19 15:00:00,80.94,81.12,80.86,80.91,13142.0,70.8679,71.0255,70.7978,70.8416,13142.0
2021-03-19 15:05:00,80.85,81.0,80.85,80.96,5471.0,70.7891,70.9204,70.7891,70.8854,5471.0
2021-03-19 15:10:00,80.96,81.05,80.88,80.95,18837.0,70.8854,70.9642,70.8153,70.8766,18837.0
2021-03-19 15:15:00,80.95,81.01,80.89,80.98,13152.0,70.8766,70.9292,70.8241,70.9029,13152.0
2021-03-19 15:20:00,81.0,81.01,80.82,80.96,21279.0,70.9204,70.9292,70.7628,70.8854,21279.0
2021-03-19 15:25:00,81.0,81.04,80.82,80.97,14345.0,70.9204,70.9554,70.7628,70.8941,14345.0
2021-03-19 15:30:00,80.97,81.03,80.82,80.93,24159.0,70.8941,70.9467,70.7628,70.8591,24159.0
2021-03-19 15:35:00,80.93,81.02,80.78,80.8,27247.0,70.8591,70.9379,70.7278,70.7453,27247.0
2021-03-19 15:40:00,80.8,80.87,80.65,80.73,34876.0,70.7453,70.8066,70.614,70.684,34876.0
2021-03-19 15:45:00,80.73,80.9,80.68,80.9,38125.0,70.684,70.8328,70.6402,70.8328,38125.0
2021-03-19 15:50:00,80.88,80.95,80.59,80.78,61005.0,70.8153,70.8766,70.5614,70.7278,61005.0
2021-03-19 15:55:00,80.75,80.87,80.51,80.58,105685.0,70.7015,70.8066,70.4914,70.5527,105685.0
2021-03-22 09:30:00,80.81,80.89,80.15,80.48,42410.0,70.754,70.8241,70.1762,70.4651,42410.0
2021-03-22 09:35:00,80.48,80.58,79.89,79.94,42203.0,70.4651,70.5527,69.9485,69.9923,42203.0
2021-03-22 09:40:00,80.04,80.49,80.04,80.44,7543.0,70.0799,70.4739,70.0799,70.4301,7543.0
2021-03-22 09:45:00,80.5,80.93,80.5,80.7,7154.0,70.4826,70.8591,70.4826,70.6577,7154.0
2021-03-22 09:50:00,80.6,80.71,80.27,80.27,9260.0,70.5702,70.6665,70.2812,70.2812,9260.0
2021-03-22 09:55:00,80.36,80.37,79.76,79.85,10932.0,70.36,70.3688,69.8347,69.9135,10932.0
2021-03-22 10:00:00,79.87,79.98,79.23,79.72,17704.0,69.931,70.0273,69.3707,69.7997,17704.0
2021-03-22 10:05:00,79.77,79.83,79.35,79.43,19647.0,69.8435,69.896,69.4757,69.5458,19647.0
2021-03-22 10:10:00,79.49,79.54,79.11,79.47,10498.0,69.5983,69.6421,69.2656,69.5808,10498.0
2021-03-22 10:15:00,79.37,79.5,79.21,79.3,10673.0,69.4932,69.6071,69.3531,69.4319,10673.0
2021-03-22 10:20:00,79.37,79.38,79.14,79.19,5960.0,69.4932,69.502,69.2919,69.3356,5960.0
2021-03-22 10:25:00,79.17,79.2,78.63,78.87,34008.0,69.3181,69.3444,68.8453,69.0555,34008.0
2021-03-22 10:30:00,78.79,79.03,78.64,78.98,12405.0,68.9854,69.1955,68.8541,69.1518,12405.0
2021-03-22 10:35:00,78.92,78.93,78.59,78.61,9509.0,69.0992,69.108,68.8103,68.8278,9509.0
2021-03-22 10:40:00,78.61,78.68,78.43,78.67,18567.0,68.8278,68.8891,68.6702,68.8803,18567.0
2021-03-22 10:45:00,78.7,78.95,78.65,78.87,6537.0,68.9066,69.1255,68.8628,69.0555,6537.0
2021-03-22 10:50:00,78.95,78.95,78.6,78.6,16641.0,69.1255,69.1255,68.8191,68.8191,16641.0
2021-03-22 10:55:00,78.56,78.56,78.07,78.08,18790.0,68.784,68.784,68.355,68.3638,18790.0
2021-03-22 11:00:00,78.03,78.35,77.95,77.98,20875.0,68.32,68.6002,68.2499,68.2762,20875.0
2021-03-22 11:05:00,77.91,78.15,77.83,78.08,15437.0,68.2149,68.4251,68.1449,68.3638,15437.0
2021-03-22 11:10:00,78.12,78.13,77.85,77.88,10773.0,68.3988,68.4075,68.1624,68.1886,10773.0
2021-03-22 11:15:00,77.86,78.11,77.79,78.05,13283.0,68.1711,68.39,68.1098,68.3375,13283.0
2021-03-22 11:20:00,78.04,78.12,77.91,78.08,11355.0,68.3287,68.3988,68.2149,68.3638,11355.0
2021-03-22 11:25:00,78.08,78.45,78.01,78.4,8801.0,68.3638,68.6877,68.3025,68.6439,8801.0
2021-03-22 11:30:00,78.36,78.56,78.29,78.52,5454.0,68.6089,68.784,68.5476,68.749,5454.0
2021-03-22 11:35:00,78.6,78.61,78.22,78.22,14703.0,68.8191,68.8278,68.4863,68.4863,14703.0
2021-03-22 11:40:00,78.27,78.56,78.19,78.52,23733.0,68.5301,68.784,68.4601,68.749,23733.0
2021-03-22 11:45:00,78.51,78.54,78.29,78.33,5632.0,68.7403,68.7665,68.5476,68.5827,5632.0
2021-03-22 11:50:00,78.32,78.38,78.25,78.34,6300.0,68.5739,68.6264,68.5126,68.5914,6300.0
2021-03-22 11:55:00,78.34,78.4,78.27,78.31,5543.0,68.5914,68.6439,68.5301,68.5651,5543.0
2021-03-22 12:00:00,78.39,78.44,78.32,78.36,3400.0,68.6352,68.679,68.5739,68.6089,3400.0
2021-03-22 12:05:00,78.4,78.4,78.11,78.11,5203.0,68.6439,68.6439,68.39,68.39,5203.0
2021-03-22 12:10:00,78.16,78.34,78.02,78.3,7153.0,68.4338,68.5914,68.3112,68.5564,7153.0
2021-03-22 12:15:00,78.3,78.36,78.21,78.27,6592.0,68.5564,68.6089,68.4776,68.5301,6592.0
2021-03-22 12:20:00,78.26,78.28,78.1,78.26,5492.0,68.5214,68.5389,68.3813,68.5214,5492.0
2021-03-22 12:25:00,78.29,78.55,78.28,78.38,6500.0,68.5476,68.7753,68.5389,68.6264,6500.0
2021-03-22 12:30:00,78.4,78.47,78.34,78.34,2805.0,68.6439,68.7052,68.5914,68.5914,2805.0
2021-03-22 12:35:00,78.34,78.39,78.26,78.34,3511.0,68.5914,68.6352,68.5214,68.5914,3511.0
2021-03-22 12:40:00,78.39,78.64,78.35,78.59,6104.0,68.6352,68.8541,68.6002,68.8103,6104.0
2021-03-22 12:45:00,78.65,78.7,78.54,78.69,6026.0,68.8628,68.9066,68.7665,68.8979,6026.0
2021-03-22 12:50:00,78.66,78.67,78.38,78.39,6793.0,68.8716,68.8803,68.6264,68.6352,6793.0
2021-03-22 12:55:00,78.39,78.49,78.38,78.43,3780.0,68.6352,68.7227,68.6264,68.6702,3780.0
2021-03-22 13:00:00,78.5,78.59,78.45,78.56,18977.0,68.7315,68.8103,68.6877,68.784,18977.0
2021-03-22 13:05:00,78.59,78.59,78.29,78.44,7558.0,68.8103,68.8103,68.5476,68.679,7558.0
2021-03-22 13:10:00,78.42,78.63,78.42,78.59,4600.0,68.6615,68.8453,68.6615,68.8103,4600.0
2021-03-22 13:15:00,78.62,78.7,78.53,78.58,3953.0,68.8366,68.9066,68.7578,68.8015,3953.0
2021-03-22 13:20:00,78.63,78.81,78.63,78.66,3525.0,68.8453,69.0029,68.8453,68.8716,3525.0
2021-03-22 13:25:00,78.71,78.73,78.58,78.64,4000.0,68.9154,68.9329,68.8015,68.8541,4000.0
2021-03-22 13:30:00,78.64,78.86,78.63,78.86,4269.0,68.8541,69.0467,68.8453,69.0467,4269.0
2021-03-22 13:35:00,78.83,78.94,78.78,78.87,2200.0,69.0204,69.1167,68.9767,69.0555,2200.0
2021-03-22 13:40:00,78.87,79.03,78.87,78.9,4542.0,69.0555,69.1955,69.0555,69.0817,4542.0
2021-03-22 13:45:00,78.92,78.99,78.78,78.8,3559.0,69.0992,69.1605,68.9767,68.9942,3559.0
2021-03-22 13:50:00,78.75,78.9,78.75,78.9,2400.0,68.9504,69.0817,68.9504,69.0817,2400.0
2021-03-22 13:55:00,78.84,79.05,78.84,79.02,2200.0,69.0292,69.2131,69.0292,69.1868,2200.0
2021-03-22 14:00:00,78.99,79.22,78.99,79.22,3190.0,69.1605,69.3619,69.1605,69.3619,3190.0
2021-03-22 14:05:00,79.23,79.24,78.92,79.08,7393.0,69.3707,69.3794,69.0992,69.2393,7393.0
2021-03-22 14:10:00,79.14,79.16,78.96,78.96,2325.0,69.2919,69.3094,69.1343,69.1343,2325.0
2021-03-22 14:15:00,79.01,79.39,78.9,79.39,40458.0,69.178,69.5107,69.0817,69.5107,40458.0
2021-03-22 14:20:00,79.33,79.49,79.32,79.36,5857.0,69.4582,69.5983,69.4495,69.4845,5857.0
2021-03-22 14:25:00,79.37,79.48,79.32,79.33,3726.0,69.4932,69.5895,69.4495,69.4582,3726.0
2021-03-22 14:30:00,79.42,79.56,79.42,79.5,3955.0,69.537,69.6596,69.537,69.6071,3955.0
2021-03-22 14:35:00,79.5,79.56,79.45,79.51,5530.0,69.6071,69.6596,69.5633,69.6158,5530.0
2021-03-22 14:40:00,79.51,79.51,79.33,79.42,5797.0,69.6158,69.6158,69.4582,69.537,5797.0
2021-03-22 14:45:00,79.37,79.49,79.36,79.46,4055.0,69.4932,69.5983,69.4845,69.572,4055.0
2021-03-22 14:50:00,79.43,79.46,79.36,79.41,5102.0,69.5458,69.572,69.4845,69.5283,5102.0
2021-03-22 14:55:00,79.45,79.49,79.35,79.49,4672.0,69.5633,69.5983,69.4757,69.5983,4672.0
2021-03-22 15:00:00,79.5,79.71,79.5,79.63,3441.0,69.6071,69.7909,69.6071,69.7209,3441.0
2021-03-22 15:05:00,79.63,79.73,79.58,79.59,14711.0,69.7209,69.8084,69.6771,69.6859,14711.0
2021-03-22 15:10:00,79.61,79.67,79.53,79.55,4976.0,69.7034,69.7559,69.6333,69.6508,4976.0
2021-03-22 15:15:00,79.53,79.53,79.3,79.42,11143.0,69.6333,69.6333,69.4319,69.537,11143.0
2021-03-22 15:20:00,79.45,79.48,79.33,79.37,4300.0,69.5633,69.5895,69.4582,69.4932,4300.0
2021-03-22 15:25:00,79.34,79.41,79.24,79.34,7920.0,69.467,69.5283,69.3794,69.467,7920.0
2021-03-22 15:30:00,79.29,79.53,79.24,79.27,19728.0,69.4232,69.6333,69.3794,69.4057,19728.0
2021-03-22 15:35:00,79.23,79.33,79.13,79.18,16938.0,69.3707,69.4582,69.2831,69.3269,16938.0
2021-03-22 15:40:00,79.18,79.27,79.1,79.25,15829.0,69.3269,69.4057,69.2568,69.3882,15829.0
2021-03-22 15:45:00,79.32,79.34,79.12,79.13,25301.0,69.4495,69.467,69.2743,69.2831,25301.0
2021-03-22 15:50:00,79.11,79.29,79.11,79.29,28090.0,69.2656,69.4232,69.2656,69.4232,28090.0
2021-03-22 15:55:00,79.26,79.3,79.05,79.09,60150.0,69.3969,69.4319,69.2131,69.2481,60150.0
2021-03-23 09:30:00,78.11,78.48,77.91,78.33,29353.0,68.39,68.714,68.2149,68.5827,29353.0
2021-03-23 09:35:00,78.22,79.3,78.21,79.3,9657.0,68.4863,69.4319,68.4776,69.4319,9657.0
2021-03-23 09:40:00,79.17,79.29,78.79,78.93,8575.0,69.3181,69.4232,68.9854,69.108,8575.0
2021-03-23 09:45:00,79.02,79.02,78.67,78.67,3662.0,69.1868,69.1868,68.8803,68.8803,3662.0
2021-03-23 09:50:00,78.63,78.85,78.42,78.49,13923.0,68.8453,69.0379,68.6615,68.7227,13923.0
2021-03-23 09:55:00,78.47,78.63,78.33,78.56,11238.0,68.7052,68.8453,68.5827,68.784,11238.0
2021-03-23 10:00:00,78.56,78.56,77.68,78.21,87583.0,68.784,68.784,68.0135,68.4776,87583.0
2021-03-23 10:05:00,78.06,78.06,77.56,77.64,25472.0,68.3463,68.3463,67.9085,67.9785,25472.0
2021-03-23 10:10:00,77.64,77.93,77.56,77.86,4583.0,67.9785,68.2324,67.9085,68.1711,4583.0
2021-03-23 10:15:00,78.04,78.04,77.8,77.95,16953.0,68.3287,68.3287,68.1186,68.2499,16953.0
2021-03-23 10:20:00,77.97,78.03,77.66,77.96,4463.0,68.2674,68.32,67.996,68.2587,4463.0
2021-03-23 10:25:00,77.95,78.0,77.78,77.82,4960.0,68.2499,68.2937,68.1011,68.1361,4960.0
2021-03-23 10:30:00,77.82,77.87,77.56,77.56,4763.0,68.1361,68.1799,67.9085,67.9085,4763.0
2021-03-23 10:35:00,77.58,77.63,77.45,77.5,15966.0,67.926,67.9698,67.8122,67.8559,15966.0
2021-03-23 10:40:00,77.5,77.51,77.29,77.46,10855.0,67.8559,67.8647,67.6721,67.8209,10855.0
2021-03-23 10:45:00,77.37,77.52,77.3,77.46,6189.0,67.7421,67.8734,67.6808,67.8209,6189.0
2021-03-23 10:50:00,77.46,77.69,77.43,77.6,3924.0,67.8209,68.0223,67.7946,67.9435,3924.0
2021-03-23 10:55:00,77.65,77.65,77.53,77.58,7772.0,67.9873,67.9873,67.8822,67.926,7772.0
2021-03-23 11:00:00,77.65,77.67,77.15,77.36,7050.0,67.9873,68.0048,67.5495,67.7334,7050.0
2021-03-23 11:05:00,77.32,77.57,77.31,77.51,5975.0,67.6983,67.9172,67.6896,67.8647,5975.0
2021-03-23 11:10:00,77.46,77.67,77.39,77.66,5929.0,67.8209,68.0048,67.7596,67.996,5929.0
2021-03-23 11:15:00,77.7,77.7,77.45,77.47,5308.0,68.031,68.031,67.8122,67.8297,5308.0
2021-03-23 11:20:00,77.51,77.68,77.51,77.68,4645.0,67.8647,68.0135,67.8647,68.0135,4645.0
2021-03-23 11:25:00,77.73,77.76,77.63,77.68,4989.0,68.0573,68.0836,67.9698,68.0135,4989.0
2021-03-23 11:30:00,77.67,77.77,77.39,77.56,8404.0,68.0048,68.0923,67.7596,67.9085,8404.0
2021-03-23 11:35:00,77.53,77.67,77.38,77.38,5335.0,67.8822,68.0048,67.7509,67.7509,5335.0
2021-03-23 11:40:00,77.39,77.43,77.22,77.24,3924.0,67.7596,67.7946,67.6108,67.6283,3924.0
2021-03-23 11:45:00,77.21,77.33,77.04,77.11,7607.0,67.602,67.7071,67.4532,67.5145,7607.0
2021-03-23 11:50:00,77.15,77.15,76.81,76.82,27984.0,67.5495,67.5495,67.2518,67.2606,27984.0
2021-03-23 11:55:00,76.82,76.99,76.74,76.96,11892.0,67.2606,67.4094,67.1905,67.3831,11892.0
2021-03-23 12:00:00,77.08,77.23,77.08,77.13,5796.0,67.4882,67.6195,67.4882,67.532,5796.0
2021-03-23 12:05:00,77.09,77.09,76.79,76.79,6301.0,67.497,67.497,67.2343,67.2343,6301.0
2021-03-23 12:10:00,76.73,76.94,76.58,76.94,7596.0,67.1818,67.3656,67.0504,67.3656,7596.0
2021-03-23 12:15:00,76.97,77.19,76.94,76.94,13568.0,67.3919,67.5845,67.3656,67.3656,13568.0
2021-03-23 12:20:00,76.93,76.98,76.8,76.89,5255.0,67.3569,67.4006,67.243,67.3218,5255.0
2021-03-23 12:25:00,76.86,77.06,76.85,77.06,5325.0,67.2956,67.4707,67.2868,67.4707,5325.0
2021-03-23 12:30:00,77.09,77.12,76.99,76.99,3923.0,67.497,67.5232,67.4094,67.4094,3923.0
2021-03-23 12:35:00,77.01,77.02,76.94,76.94,2673.0,67.4269,67.4357,67.3656,67.3656,2673.0
2021-03-23 12:40:00,76.97,76.97,76.76,76.88,5468.0,67.3919,67.3919,67.208,67.3131,5468.0
2021-03-23 12:45:00,76.87,76.87,76.71,76.71,7926.0,67.3043,67.3043,67.1642,67.1642,7926.0
2021-03-23 12:50:00,76.72,76.72,76.36,76.36,10921.0,67.173,67.173,66.8578,66.8578,10921.0
2021-03-23 12:55:00,76.36,76.63,76.33,76.61,18934.0,66.8578,67.0942,66.8315,67.0767,18934.0
2021-03-23 13:00:00,76.57,76.83,76.56,76.69,10993.0,67.0417,67.2693,67.0329,67.1467,10993.0
2021-03-23 13:05:00,76.67,76.7,76.57,76.65,3980.0,67.1292,67.1555,67.0417,67.1117,3980.0
2021-03-23 13:10:00,76.58,76.76,76.51,76.7,4634.0,67.0504,67.208,66.9891,67.1555,4634.0
2021-03-23 13:15:00,76.73,76.92,76.67,76.85,8522.0,67.1818,67.3481,67.1292,67.2868,8522.0
2021-03-23 13:20:00,76.78,76.85,76.63,76.63,9627.0,67.2255,67.2868,67.0942,67.0942,9627.0
2021-03-23 13:25:00,76.73,76.89,76.69,76.72,5009.0,67.1818,67.3218,67.1467,67.173,5009.0
2021-03-23 13:30:00,76.74,76.75,76.54,76.55,5099.0,67.1905,67.1993,67.0154,67.0242,5099.0
2021-03-23 13:35:00,76.56,76.6,76.38,76.39,4813.0,67.0329,67.0679,66.8753,66.8841,4813.0
2021-03-23 13:40:00,76.41,76.41,75.81,75.81,23092.0,66.9016,66.9016,66.3762,66.3762,23092.0
2021-03-23 13:45:00,75.83,75.97,75.74,75.84,12619.0,66.3938,66.5163,66.3149,66.4025,12619.0
2021-03-23 13:50:00,75.83,75.84,75.54,75.68,11744.0,66.3938,66.4025,66.1398,66.2624,11744.0
2021-03-23 13:55:00,75.66,75.68,75.29,75.41,16887.0,66.2449,66.2624,65.9209,66.026,16887.0
2021-03-23 14:00:00,75.39,75.66,75.37,75.59,6843.0,66.0085,66.2449,65.991,66.1836,6843.0
2021-03-23 14:05:00,75.58,75.65,75.29,75.6,17903.0,66.1749,66.2361,65.9209,66.1924,17903.0
2021-03-23 14:10:00,75.63,75.77,75.62,75.76,4394.0,66.2186,66.3412,66.2099,66.3325,4394.0
2021-03-23 14:15:00,75.69,75.69,75.48,75.48,4386.0,66.2712,66.2712,66.0873,66.0873,4386.0
2021-03-23 14:20:00,75.48,75.63,75.47,75.5,4446.0,66.0873,66.2186,66.0785,66.1048,4446.0
2021-03-23 14:25:00,75.45,75.66,75.33,75.62,8308.0,66.061,66.2449,65.956,66.2099,8308.0
2021-03-23 14:30:00,75.56,75.73,75.55,75.73,3600.0,66.1573,66.3062,66.1486,66.3062,3600.0
2021-03-23 14:35:00,75.73,75.77,75.59,75.66,6229.0,66.3062,66.3412,66.1836,66.2449,6229.0
2021-03-23 14:40:00,75.69,75.69,75.38,75.39,5735.0,66.2712,66.2712,65.9997,66.0085,5735.0
2021-03-23 14:45:00,75.36,75.42,75.2,75.29,10329.0,65.9822,66.0348,65.8421,65.9209,10329.0
2021-03-23 14:50:00,75.25,75.28,75.07,75.21,19899.0,65.8859,65.9122,65.7283,65.8509,19899.0
2021-03-23 14:55:00,75.18,75.18,74.99,75.04,10794.0,65.8246,65.8246,65.6583,65.7021,10794.0
2021-03-23 15:00:00,75.01,75.41,74.99,75.39,13448.0,65.6758,66.026,65.6583,66.0085,13448.0
2021-03-23 15:05:00,75.46,75.46,75.14,75.2,12564.0,66.0698,66.0698,65.7896,65.8421,12564.0
2021-03-23 15:10:00,75.16,75.25,74.93,74.93,10831.0,65.8071,65.8859,65.6057,65.6057,10831.0
2021-03-23 15:15:00,74.93,75.14,74.85,75.11,20402.0,65.6057,65.7896,65.5357,65.7633,20402.0
2021-03-23 15:20:00,75.11,75.11,74.78,74.89,14142.0,65.7633,65.7633,65.4744,65.5707,14142.0
2021-03-23 15:25:00,74.87,75.29,74.84,75.23,13991.0,65.5532,65.9209,65.5269,65.8684,13991.0
2021-03-23 15:30:00,75.21,75.24,74.95,75.07,19142.0,65.8509,65.8772,65.6233,65.7283,19142.0
2021-03-23 15:35:00,75.05,75.22,74.96,75.14,12385.0,65.7108,65.8597,65.632,65.7896,12385.0
2021-03-23 15:40:00,75.12,75.31,75.1,75.21,26162.0,65.7721,65.9385,65.7546,65.8509,26162.0
2021-03-23 15:45:00,75.2,75.37,75.09,75.2,46722.0,65.8421,65.991,65.7458,65.8421,46722.0
2021-03-23 15:50:00,75.23,75.29,74.97,75.29,43805.0,65.8684,65.9209,65.6408,65.9209,43805.0
2021-03-23 15:55:00,75.29,75.51,75.2,75.3,105346.0,65.9209,66.1136,65.8421,65.9297,105346.0
2021-03-24 09:30:00,75.6,76.43,75.48,75.5,13944.0,66.1924,66.9191,66.0873,66.1048,13944.0
2021-03-24 09:35:00,75.52,76.14,75.52,75.88,11496.0,66.1223,66.6652,66.1223,66.4375,11496.0
2021-03-24 09:40:00,75.88,76.43,75.88,76.25,6433.0,66.4375,66.9191,66.4375,66.7615,6433.0
2021-03-24 09:45:00,76.48,76.64,76.32,76.44,6881.0,66.9629,67.103,66.8228,66.9278,6881.0
2021-03-24 09:50:00,76.34,76.39,75.84,75.86,6680.0,66.8403,66.8841,66.4025,66.42,6680.0
2021-03-24 09:55:00,75.93,76.29,75.74,75.74,4256.0,66.4813,66.7965,66.3149,66.3149,4256.0
2021-03-24 10:00:00,75.76,76.02,75.69,75.77,8771.0,66.3325,66.5601,66.2712,66.3412,8771.0
2021-03-24 10:05:00,75.77,75.96,75.73,75.75,5665.0,66.3412,66.5076,66.3062,66.3237,5665.0
2021-03-24 10:10:00,75.69,75.96,75.67,75.72,6562.0,66.2712,66.5076,66.2537,66.2974,6562.0
2021-03-24 10:15:00,75.73,75.73,75.33,75.51,9175.0,66.3062,66.3062,65.956,66.1136,9175.0
2021-03-24 10:20:00,75.51,75.73,75.51,75.58,4561.0,66.1136,66.3062,66.1136,66.1749,4561.0
2021-03-24 10:25:00,75.63,75.8,75.63,75.73,2804.0,66.2186,66.3675,66.2186,66.3062,2804.0
2021-03-24 10:30:00,75.79,75.86,75.52,75.54,8649.0,66.3587,66.42,66.1223,66.1398,8649.0
2021-03-24 10:35:00,75.64,75.84,75.53,75.64,6809.0,66.2274,66.4025,66.1311,66.2274,6809.0
2021-03-24 10:40:00,75.64,75.75,75.44,75.44,4213.0,66.2274,66.3237,66.0523,66.0523,4213.0
2021-03-24 10:45:00,75.5,75.79,75.46,75.67,6453.0,66.1048,66.3587,66.0698,66.2537,6453.0
2021-03-24 10:50:00,75.57,75.79,75.56,75.59,8679.0,66.1661,66.3587,66.1573,66.1836,8679.0
2021-03-24 10:55:00,75.53,75.55,75.24,75.27,10573.0,66.1311,66.1486,65.8772,65.9034,10573.0
2021-03-24 11:00:00,75.24,75.43,75.24,75.36,6218.0,65.8772,66.0435,65.8772,65.9822,6218.0
2021-03-24 11:05:00,75.48,75.61,75.32,75.38,4255.0,66.0873,66.2011,65.9472,65.9997,4255.0
2021-03-24 11:10:00,75.36,75.43,75.29,75.29,3575.0,65.9822,66.0435,65.9209,65.9209,3575.0
2021-03-24 11:15:00,75.34,75.35,75.1,75.17,5532.0,65.9647,65.9735,65.7546,65.8159,5532.0
2021-03-24 11:20:00,75.11,75.13,74.89,74.89,6738.0,65.7633,65.7809,65.5707,65.5707,6738.0
2021-03-24 11:25:00,74.98,75.07,74.95,75.07,4207.0,65.6495,65.7283,65.6233,65.7283,4207.0
2021-03-24 11:30:00,75.01,75.01,74.68,74.68,3398.0,65.6758,65.6758,65.3869,65.3869,3398.0
2021-03-24 11:35:00,74.73,74.82,74.67,74.74,5556.0,65.4306,65.5094,65.3781,65.4394,5556.0
2021-03-24 11:40:00,74.69,74.69,74.49,74.63,6993.0,65.3956,65.3956,65.2205,65.3431,6993.0
2021-03-24 11:45:00,74.6,74.62,74.51,74.57,4020.0,65.3168,65.3343,65.238,65.2905,4020.0
2021-03-24 11:50:00,74.57,74.66,74.41,74.41,7792.0,65.2905,65.3693,65.1505,65.1505,7792.0
2021-03-24 11:55:00,74.46,74.56,74.37,74.42,8491.0,65.1942,65.2818,65.1154,65.1592,8491.0
2021-03-24 12:00:00,74.45,74.45,74.13,74.22,16924.0,65.1855,65.1855,64.9053,64.9841,16924.0
2021-03-24 12:05:00,74.27,74.61,74.21,74.5,8356.0,65.0279,65.3256,64.9753,65.2293,8356.0
2021-03-24 12:10:00,74.54,74.8,74.52,74.72,3300.0,65.2643,65.4919,65.2468,65.4219,3300.0
2021-03-24 12:15:00,74.75,74.91,74.75,74.84,6269.0,65.4481,65.5882,65.4481,65.5269,6269.0
2021-03-24 12:20:00,74.8,74.87,74.76,74.83,4346.0,65.4919,65.5532,65.4569,65.5182,4346.0
2021-03-24 12:25:00,74.77,74.86,74.75,74.83,8011.0,65.4657,65.5445,65.4481,65.5182,8011.0
2021-03-24 12:30:00,74.86,74.91,74.66,74.88,6482.0,65.5445,65.5882,65.3693,65.562,6482.0
2021-03-24 12:35:00,74.91,75.03,74.88,74.98,3340.0,65.5882,65.6933,65.562,65.6495,3340.0
2021-03-24 12:40:00,75.0,75.13,74.99,75.11,2866.0,65.667,65.7809,65.6583,65.7633,2866.0
2021-03-24 12:45:00,75.11,75.11,74.71,74.82,6911.0,65.7633,65.7633,65.4131,65.5094,6911.0
2021-03-24 12:50:00,74.73,74.77,74.45,74.52,11380.0,65.4306,65.4657,65.1855,65.2468,11380.0
2021-03-24 12:55:00,74.49,74.58,74.49,74.52,8630.0,65.2205,65.2993,65.2205,65.2468,8630.0
2021-03-24 13:00:00,74.5,74.5,74.24,74.3,8691.0,65.2293,65.2293,65.0016,65.0541,8691.0
2021-03-24 13:05:00,74.31,74.34,74.08,74.15,7503.0,65.0629,65.0892,64.8615,64.9228,7503.0
2021-03-24 13:10:00,74.12,74.14,73.78,73.87,14229.0,64.8965,64.9141,64.5989,64.6777,14229.0
2021-03-24 13:15:00,73.84,73.85,73.7,73.76,8506.0,64.6514,64.6601,64.5288,64.5813,8506.0
2021-03-24 13:20:00,73.79,74.04,73.77,74.03,5840.0,64.6076,64.8265,64.5901,64.8177,5840.0
2021-03-24 13:25:00,73.98,74.03,73.88,73.95,10997.0,64.774,64.8177,64.6864,64.7477,10997.0
2021-03-24 13:30:00,74.0,74.19,74.0,74.0,5485.0,64.7915,64.9578,64.7915,64.7915,5485.0
2021-03-24 13:35:00,74.04,74.27,74.03,74.24,7179.0,64.8265,65.0279,64.8177,65.0016,7179.0
2021-03-24 13:40:00,74.27,74.3,73.99,74.0,10029.0,65.0279,65.0541,64.7827,64.7915,10029.0
2021-03-24 13:45:00,73.96,74.49,73.95,74.47,8726.0,64.7565,65.2205,64.7477,65.203,8726.0
2021-03-24 13:50:00,74.5,74.62,74.49,74.56,3164.0,65.2293,65.3343,65.2205,65.2818,3164.0
2021-03-24 13:55:00,74.61,74.69,74.38,74.68,5641.0,65.3256,65.3956,65.1242,65.3869,5641.0
2021-03-24 14:00:00,74.65,74.68,74.43,74.45,6790.0,65.3606,65.3869,65.168,65.1855,6790.0
2021-03-24 14:05:00,74.48,74.48,74.27,74.42,18846.0,65.2117,65.2117,65.0279,65.1592,18846.0
2021-03-24 14:10:00,74.41,74.5,74.18,74.22,6514.0,65.1505,65.2293,64.9491,64.9841,6514.0
2021-03-24 14:15:00,74.2,74.2,74.0,74.03,13918.0,64.9666,64.9666,64.7915,64.8177,13918.0
2021-03-24 14:20:00,74.06,74.18,73.99,73.99,7893.0,64.844,64.9491,64.7827,64.7827,7893.0
2021-03-24 14:25:00,74.01,74.01,73.78,73.85,8015.0,64.8002,64.8002,64.5989,64.6601,8015.0
2021-03-24 14:30:00,73.81,73.81,73.46,73.72,10686.0,64.6251,64.6251,64.3187,64.5463,10686.0
2021-03-24 14:35:00,73.68,73.8,73.63,73.78,8773.0,64.5113,64.6164,64.4675,64.5989,8773.0
2021-03-24 14:40:00,73.73,73.76,73.49,73.49,8095.0,64.5551,64.5813,64.3449,64.3449,8095.0
2021-03-24 14:45:00,73.46,73.85,73.39,73.84,6642.0,64.3187,64.6601,64.2574,64.6514,6642.0
2021-03-24 14:50:00,73.84,73.91,73.65,73.65,8560.0,64.6514,64.7127,64.485,64.485,8560.0
2021-03-24 14:55:00,73.62,73.84,73.57,73.63,9906.0,64.4588,64.6514,64.415,64.4675,9906.0
2021-03-24 15:00:00,73.64,73.76,73.6,73.7,9417.0,64.4763,64.5813,64.4413,64.5288,9417.0
2021-03-24 15:05:00,73.73,73.92,73.73,73.86,9265.0,64.5551,64.7214,64.5551,64.6689,9265.0
2021-03-24 15:10:00,73.82,73.99,73.82,73.9,10348.0,64.6339,64.7827,64.6339,64.7039,10348.0
2021-03-24 15:15:00,73.88,74.17,73.88,74.11,15689.0,64.6864,64.9403,64.6864,64.8878,15689.0
2021-03-24 15:20:00,74.16,74.16,73.88,73.95,18237.0,64.9316,64.9316,64.6864,64.7477,18237.0
2021-03-24 15:25:00,73.92,74.0,73.82,73.93,28359.0,64.7214,64.7915,64.6339,64.7302,28359.0
2021-03-24 15:30:00,73.92,74.01,73.87,73.94,41053.0,64.7214,64.8002,64.6777,64.7389,41053.0
2021-03-24 15:35:00,73.91,74.13,73.83,73.98,54479.0,64.7127,64.9053,64.6426,64.774,54479.0
2021-03-24 15:40:00,73.97,74.04,73.95,74.0,78410.0,64.7652,64.8265,64.7477,64.7915,78410.0
2021-03-24 15:45:00,73.99,74.24,73.99,74.11,45495.0,64.7827,65.0016,64.7827,64.8878,45495.0
2021-03-24 15:50:00,74.11,74.12,73.97,74.03,48327.0,64.8878,64.8965,64.7652,64.8177,48327.0
2021-03-24 15:55:00,74.01,74.09,73.88,73.9,93155.0,64.8002,64.8703,64.6864,64.7039,93155.0
2021-03-25 09:30:00,72.31,73.59,72.13,73.25,27299.0,63.3118,64.4325,63.1542,64.1348,27299.0
2021-03-25 09:35:00,73.1,73.92,72.99,73.71,9735.0,64.0035,64.7214,63.9072,64.5376,9735.0
2021-03-25 09:40:00,73.86,74.51,73.85,74.25,14289.0,64.6689,65.238,64.6601,65.0104,14289.0
2021-03-25 09:45:00,74.24,74.59,74.18,74.35,54320.0,65.0016,65.3081,64.9491,65.0979,54320.0
2021-03-25 09:50:00,74.35,74.54,73.83,73.83,56093.0,65.0979,65.2643,64.6426,64.6426,56093.0
2021-03-25 09:55:00,73.95,74.3,73.3,74.3,33137.0,64.7477,65.0541,64.1786,65.0541,33137.0
2021-03-25 10:00:00,74.12,75.09,74.04,74.99,21177.0,64.8965,65.7458,64.8265,65.6583,21177.0
2021-03-25 10:05:00,74.93,75.1,74.65,75.1,52626.0,65.6057,65.7546,65.3606,65.7546,52626.0
2021-03-25 10:10:00,75.01,75.3,75.01,75.23,34529.0,65.6758,65.9297,65.6758,65.8684,34529.0
2021-03-25 10:15:00,75.14,75.14,74.57,74.65,11349.0,65.7896,65.7896,65.2905,65.3606,11349.0
2021-03-25 10:20:00,74.82,74.97,74.74,74.85,3781.0,65.5094,65.6408,65.4394,65.5357,3781.0
2021-03-25 10:25:00,74.78,74.93,74.59,74.67,3446.0,65.4744,65.6057,65.3081,65.3781,3446.0
2021-03-25 10:30:00,74.56,74.89,74.47,74.7,45515.0,65.2818,65.5707,65.203,65.4044,45515.0
2021-03-25 10:35:00,74.69,74.83,74.55,74.67,9792.0,65.3956,65.5182,65.273,65.3781,9792.0
2021-03-25 10:40:00,74.7,74.7,74.46,74.59,19305.0,65.4044,65.4044,65.1942,65.3081,19305.0
2021-03-25 10:45:00,74.64,74.66,74.24,74.27,12048.0,65.3518,65.3693,65.0016,65.0279,12048.0
2021-03-25 10:50:00,74.23,74.24,73.65,73.9,34604.0,64.9929,65.0016,64.485,64.7039,34604.0
2021-03-25 10:55:00,73.93,74.16,73.85,74.13,13619.0,64.7302,64.9316,64.6601,64.9053,13619.0
2021-03-25 11:00:00,74.08,74.2,73.81,74.08,27149.0,64.8615,64.9666,64.6251,64.8615,27149.0
2021-03-25 11:05:00,74.03,74.25,73.98,74.19,27018.0,64.8177,65.0104,64.774,64.9578,27018.0
2021-03-25 11:10:00,74.23,74.59,74.18,74.59,10617.0,64.9929,65.3081,64.9491,65.3081,10617.0
2021-03-25 11:15:00,74.59,75.15,74.46,75.04,124572.0,65.3081,65.7984,65.1942,65.7021,124572.0
2021-03-25 11:20:00,75.04,75.16,74.92,75.06,19347.0,65.7021,65.8071,65.597,65.7196,19347.0
2021-03-25 11:25:00,75.02,75.63,74.84,75.4,41965.0,65.6845,66.2186,65.5269,66.0173,41965.0
2021-03-25 11:30:00,75.34,75.83,75.2,75.82,17472.0,65.9647,66.3938,65.8421,66.385,17472.0
2021-03-25 11:35:00,75.83,75.91,75.48,75.49,9415.0,66.3938,66.4638,66.0873,66.0961,9415.0
2021-03-25 11:40:00,75.47,75.62,75.33,75.44,16095.0,66.0785,66.2099,65.956,66.0523,16095.0
2021-03-25 11:45:00,75.45,75.71,75.45,75.55,7509.0,66.061,66.2887,66.061,66.1486,7509.0
2021-03-25 11:50:00,75.47,75.68,75.45,75.63,4101.0,66.0785,66.2624,66.061,66.2186,4101.0
2021-03-25 11:55:00,75.57,75.96,75.46,75.96,4486.0,66.1661,66.5076,66.0698,66.5076,4486.0
2021-03-25 12:00:00,75.89,76.16,75.89,76.11,4058.0,66.4463,66.6827,66.4463,66.6389,4058.0
2021-03-25 12:05:00,76.06,76.08,75.82,75.91,7134.0,66.5951,66.6126,66.385,66.4638,7134.0
2021-03-25 12:10:00,75.81,75.85,75.7,75.7,2791.0,66.3762,66.4113,66.2799,66.2799,2791.0
2021-03-25 12:15:00,75.77,76.28,75.74,76.23,7170.0,66.3412,66.7878,66.3149,66.744,7170.0
2021-03-25 12:20:00,76.18,76.34,76.18,76.3,5328.0,66.7002,66.8403,66.7002,66.8053,5328.0
2021-03-25 12:25:00,76.29,76.46,76.22,76.22,7185.0,66.7965,66.9454,66.7352,66.7352,7185.0
2021-03-25 12:30:00,76.29,76.33,76.23,76.29,2137.0,66.7965,66.8315,66.744,66.7965,2137.0
2021-03-25 12:35:00,76.34,76.35,76.19,76.34,5406.0,66.8403,66.849,66.709,66.8403,5406.0
2021-03-25 12:40:00,76.39,76.52,76.35,76.51,3134.0,66.8841,66.9979,66.849,66.9891,3134.0
2021-03-25 12:45:00,76.47,76.61,76.47,76.55,4258.0,66.9541,67.0767,66.9541,67.0242,4258.0
2021-03-25 12:50:00,76.58,76.81,76.51,76.68,13974.0,67.0504,67.2518,66.9891,67.138,13974.0
2021-03-25 12:55:00,76.66,76.66,76.33,76.35,4571.0,67.1205,67.1205,66.8315,66.849,4571.0
2021-03-25 13:00:00,76.33,76.41,75.95,76.17,8864.0,66.8315,66.9016,66.4988,66.6914,8864.0
2021-03-25 13:05:00,76.21,76.38,76.18,76.2,4895.0,66.7265,66.8753,66.7002,66.7177,4895.0
2021-03-25 13:10:00,76.25,76.4,76.17,76.4,4768.0,66.7615,66.8928,66.6914,66.8928,4768.0
2021-03-25 13:15:00,76.35,76.5,76.25,76.28,8253.0,66.849,66.9804,66.7615,66.7878,8253.0
2021-03-25 13:20:00,76.29,76.39,76.05,76.1,4078.0,66.7965,66.8841,66.5864,66.6302,4078.0
2021-03-25 13:25:00,76.03,76.09,75.84,75.93,4865.0,66.5689,66.6214,66.4025,66.4813,4865.0
2021-03-25 13:30:00,75.88,76.1,75.83,75.91,6719.0,66.4375,66.6302,66.3938,66.4638,6719.0
2021-03-25 13:35:00,75.84,76.1,75.84,76.06,8831.0,66.4025,66.6302,66.4025,66.5951,8831.0
2021-03-25 13:40:00,76.06,76.3,76.05,76.25,7959.0,66.5951,66.8053,66.5864,66.7615,7959.0
2021-03-25 13:45:00,76.33,76.34,75.89,76.06,11922.0,66.8315,66.8403,66.4463,66.5951,11922.0
2021-03-25 13:50:00,76.09,76.11,75.91,76.07,7430.0,66.6214,66.6389,66.4638,66.6039,7430.0
2021-03-25 13:55:00,76.11,76.21,75.98,76.01,22269.0,66.6389,66.7265,66.5251,66.5514,22269.0
2021-03-25 14:00:00,75.98,76.15,75.96,76.04,26211.0,66.5251,66.6739,66.5076,66.5776,26211.0
2021-03-25 14:05:00,76.05,76.17,75.97,76.08,41142.0,66.5864,66.6914,66.5163,66.6126,41142.0
2021-03-25 14:10:00,76.03,76.28,75.95,76.22,11502.0,66.5689,66.7878,66.4988,66.7352,11502.0
2021-03-25 14:15:00,76.3,76.43,76.2,76.43,11821.0,66.8053,66.9191,66.7177,66.9191,11821.0
2021-03-25 14:20:00,76.47,76.47,76.36,76.4,3114.0,66.9541,66.9541,66.8578,66.8928,3114.0
2021-03-25 14:25:00,76.4,76.45,75.95,76.01,10745.0,66.8928,66.9366,66.4988,66.5514,10745.0
2021-03-25 14:30:00,76.01,76.1,75.98,76.06,8383.0,66.5514,66.6302,66.5251,66.5951,8383.0
2021-03-25 14:35:00,76.03,76.41,76.03,76.34,10598.0,66.5689,66.9016,66.5689,66.8403,10598.0
2021-03-25 14:40:00,76.43,76.57,76.43,76.48,9018.0,66.9191,67.0417,66.9191,66.9629,9018.0
2021-03-25 14:45:00,76.51,76.73,76.5,76.67,4670.0,66.9891,67.1818,66.9804,67.1292,4670.0
2021-03-25 14:50:00,76.69,76.93,76.66,76.85,2894.0,67.1467,67.3569,67.1205,67.2868,2894.0
2021-03-25 14:55:00,76.85,76.96,76.72,76.84,5924.0,67.2868,67.3831,67.173,67.2781,5924.0
2021-03-25 15:00:00,76.88,77.08,76.77,76.84,25587.0,67.3131,67.4882,67.2168,67.2781,25587.0
2021-03-25 15:05:00,76.84,76.88,76.7,76.78,5226.0,67.2781,67.3131,67.1555,67.2255,5226.0
2021-03-25 15:10:00,76.76,77.04,76.75,77.0,4561.0,67.208,67.4532,67.1993,67.4182,4561.0
2021-03-25 15:15:00,77.04,77.38,77.04,77.37,4721.0,67.4532,67.7509,67.4532,67.7421,4721.0
2021-03-25 15:20:00,77.34,77.53,77.31,77.48,16453.0,67.7158,67.8822,67.6896,67.8384,16453.0
2021-03-25 15:25:00,77.44,77.44,77.3,77.41,18598.0,67.8034,67.8034,67.6808,67.7771,18598.0
2021-03-25 15:30:00,77.42,77.45,77.15,77.27,19319.0,67.7859,67.8122,67.5495,67.6546,19319.0
2021-03-25 15:35:00,77.3,77.32,77.07,77.2,24176.0,67.6808,67.6983,67.4794,67.5933,24176.0
2021-03-25 15:40:00,77.17,77.31,76.95,76.96,16716.0,67.567,67.6896,67.3744,67.3831,16716.0
2021-03-25 15:45:00,76.98,77.1,76.95,76.99,24071.0,67.4006,67.5057,67.3744,67.4094,24071.0
2021-03-25 15:50:00,76.98,77.12,76.39,76.39,69737.0,67.4006,67.5232,66.8841,66.8841,69737.0
2021-03-25 15:55:00,76.4,76.68,76.4,76.55,164787.0,66.8928,67.138,66.8928,67.0242,164787.0
2021-03-26 09:30:00,77.64,78.19,77.02,77.42,26720.0,67.9785,68.4601,67.4357,67.7859,26720.0
2021-03-26 09:35:00,77.44,77.6,77.05,77.35,24328.0,67.8034,67.9435,67.4619,67.7246,24328.0
2021-03-26 09:40:00,77.46,77.95,76.85,77.36,47753.0,67.8209,68.2499,67.2868,67.7334,47753.0
2021-03-26 09:45:00,77.37,77.7,77.28,77.39,12776.0,67.7421,68.031,67.6633,67.7596,12776.0
2021-03-26 09:50:00,77.39,77.52,77.19,77.45,13646.0,67.7596,67.8734,67.5845,67.8122,13646.0
2021-03-26 09:55:00,77.47,77.94,77.38,77.9,9726.0,67.8297,68.2412,67.7509,68.2062,9726.0
2021-03-26 10:00:00,77.89,78.43,77.8,78.43,12668.0,68.1974,68.6702,68.1186,68.6702,12668.0
2021-03-26 10:05:00,78.4,78.5,78.24,78.42,7996.0,68.6439,68.7315,68.5039,68.6615,7996.0
2021-03-26 10:10:00,78.36,78.73,78.34,78.73,14804.0,68.6089,68.9329,68.5914,68.9329,14804.0
2021-03-26 10:15:00,78.65,79.02,78.6,78.94,11632.0,68.8628,69.1868,68.8191,69.1167,11632.0
2021-03-26 10:20:00,78.96,79.43,78.95,79.3,21015.0,69.1343,69.5458,69.1255,69.4319,21015.0
2021-03-26 10:25:00,79.34,79.58,79.29,79.58,20569.0,69.467,69.6771,69.4232,69.6771,20569.0
2021-03-26 10:30:00,79.64,79.72,79.08,79.24,60050.0,69.7296,69.7997,69.2393,69.3794,60050.0
2021-03-26 10:35:00,79.22,79.24,78.56,78.75,7613.0,69.3619,69.3794,68.784,68.9504,7613.0
2021-03-26 10:40:00,78.66,78.88,78.45,78.64,5005.0,68.8716,69.0642,68.6877,68.8541,5005.0
2021-03-26 10:45:00,78.53,78.58,78.05,78.05,8989.0,68.7578,68.8015,68.3375,68.3375,8989.0
2021-03-26 10:50:00,78.04,78.23,77.74,77.91,33070.0,68.3287,68.4951,68.0661,68.2149,33070.0
2021-03-26 10:55:00,77.89,78.12,77.82,78.01,26460.0,68.1974,68.3988,68.1361,68.3025,26460.0
2021-03-26 11:00:00,78.02,78.94,78.02,78.81,54647.0,68.3112,69.1167,68.3112,69.0029,54647.0
2021-03-26 11:05:00,78.8,78.95,78.66,78.74,6129.0,68.9942,69.1255,68.8716,68.9416,6129.0
2021-03-26 11:10:00,78.67,78.71,77.88,77.88,10065.0,68.8803,68.9154,68.1886,68.1886,10065.0
2021-03-26 11:15:00,77.92,78.23,77.85,78.15,35907.0,68.2237,68.4951,68.1624,68.4251,35907.0
2021-03-26 11:20:00,78.19,78.47,78.18,78.31,7022.0,68.4601,68.7052,68.4513,68.5651,7022.0
2021-03-26 11:25:00,78.37,78.48,78.09,78.42,12685.0,68.6177,68.714,68.3725,68.6615,12685.0
2021-03-26 11:30:00,78.48,78.69,78.3,78.53,9362.0,68.714,68.8979,68.5564,68.7578,9362.0
2021-03-26 11:35:00,78.62,78.73,78.54,78.58,3855.0,68.8366,68.9329,68.7665,68.8015,3855.0
2021-03-26 11:40:00,78.53,78.89,78.53,78.89,4420.0,68.7578,69.073,68.7578,69.073,4420.0
2021-03-26 11:45:00,78.88,78.88,78.55,78.55,5707.0,69.0642,69.0642,68.7753,68.7753,5707.0
2021-03-26 11:50:00,78.55,78.64,78.51,78.53,5000.0,68.7753,68.8541,68.7403,68.7578,5000.0
2021-03-26 11:55:00,78.54,78.65,78.39,78.65,3755.0,68.7665,68.8628,68.6352,68.8628,3755.0
2021-03-26 12:00:00,78.7,78.79,78.56,78.66,11118.0,68.9066,68.9854,68.784,68.8716,11118.0
2021-03-26 12:05:00,78.67,78.99,78.67,78.94,20570.0,68.8803,69.1605,68.8803,69.1167,20570.0
2021-03-26 12:10:00,78.95,79.11,78.95,79.11,10154.0,69.1255,69.2656,69.1255,69.2656,10154.0
2021-03-26 12:15:00,79.14,79.22,79.02,79.09,4734.0,69.2919,69.3619,69.1868,69.2481,4734.0
2021-03-26 12:20:00,79.16,79.22,79.14,79.19,4068.0,69.3094,69.3619,69.2919,69.3356,4068.0
2021-03-26 12:25:00,79.18,79.4,79.16,79.3,35562.0,69.3269,69.5195,69.3094,69.4319,35562.0
2021-03-26 12:30:00,79.33,79.43,79.24,79.24,25931.0,69.4582,69.5458,69.3794,69.3794,25931.0
2021-03-26 12:35:00,79.31,79.33,78.97,78.98,7432.0,69.4407,69.4582,69.143,69.1518,7432.0
2021-03-26 12:40:00,78.99,79.34,78.98,79.29,22223.0,69.1605,69.467,69.1518,69.4232,22223.0
2021-03-26 12:45:00,79.32,79.38,78.68,78.72,25030.0,69.4495,69.502,68.8891,68.9241,25030.0
2021-03-26 12:50:00,78.77,78.96,78.58,78.9,38246.0,68.9679,69.1343,68.8015,69.0817,38246.0
2021-03-26 12:55:00,78.97,79.06,78.82,78.94,40836.0,69.143,69.2218,69.0117,69.1167,40836.0
2021-03-26 13:00:00,78.92,79.0,78.79,79.0,8777.0,69.0992,69.1693,68.9854,69.1693,8777.0
2021-03-26 13:05:00,78.96,79.17,78.96,79.1,5214.0,69.1343,69.3181,69.1343,69.2568,5214.0
2021-03-26 13:10:00,79.1,79.1,78.53,78.53,7175.0,69.2568,69.2568,68.7578,68.7578,7175.0
2021-03-26 13:15:00,78.53,78.55,78.26,78.29,19048.0,68.7578,68.7753,68.5214,68.5476,19048.0
2021-03-26 13:20:00,78.29,78.31,78.22,78.23,2687.0,68.5476,68.5651,68.4863,68.4951,2687.0
2021-03-26 13:25:00,78.17,78.36,78.08,78.2,16709.0,68.4426,68.6089,68.3638,68.4688,16709.0
2021-03-26 13:30:00,78.33,78.33,77.96,77.96,4297.0,68.5827,68.5827,68.2587,68.2587,4297.0
2021-03-26 13:35:00,77.94,77.97,77.59,77.63,6184.0,68.2412,68.2674,67.9347,67.9698,6184.0
2021-03-26 13:40:00,77.67,77.88,77.57,77.88,17099.0,68.0048,68.1886,67.9172,68.1886,17099.0
2021-03-26 13:45:00,77.86,77.88,77.53,77.66,20647.0,68.1711,68.1886,67.8822,67.996,20647.0
2021-03-26 13:50:00,77.7,77.86,77.57,77.71,24204.0,68.031,68.1711,67.9172,68.0398,24204.0
2021-03-26 13:55:00,77.71,77.79,77.34,77.56,25292.0,68.0398,68.1098,67.7158,67.9085,25292.0
2021-03-26 14:00:00,77.56,77.59,77.28,77.32,9397.0,67.9085,67.9347,67.6633,67.6983,9397.0
2021-03-26 14:05:00,77.36,77.37,76.77,76.82,13099.0,67.7334,67.7421,67.2168,67.2606,13099.0
2021-03-26 14:10:00,76.76,76.86,76.62,76.73,8284.0,67.208,67.2956,67.0854,67.1818,8284.0
2021-03-26 14:15:00,76.74,76.76,76.5,76.76,9129.0,67.1905,67.208,66.9804,67.208,9129.0
2021-03-26 14:20:00,76.84,77.08,76.68,77.05,6074.0,67.2781,67.4882,67.138,67.4619,6074.0
2021-03-26 14:25:00,77.08,77.15,77.05,77.06,5836.0,67.4882,67.5495,67.4619,67.4707,5836.0
2021-03-26 14:30:00,77.08,77.08,76.84,76.84,11371.0,67.4882,67.4882,67.2781,67.2781,11371.0
2021-03-26 14:35:00,76.85,77.08,76.71,76.71,10294.0,67.2868,67.4882,67.1642,67.1642,10294.0
2021-03-26 14:40:00,76.75,77.26,76.7,77.26,20344.0,67.1993,67.6458,67.1555,67.6458,20344.0
2021-03-26 14:45:00,77.21,77.21,76.55,76.63,12357.0,67.602,67.602,67.0242,67.0942,12357.0
2021-03-26 14:50:00,76.62,77.33,76.62,77.19,8035.0,67.0854,67.7071,67.0854,67.5845,8035.0
2021-03-26 14:55:00,77.19,77.35,77.02,77.34,14733.0,67.5845,67.7246,67.4357,67.7158,14733.0
2021-03-26 15:00:00,77.39,77.39,77.01,77.16,18234.0,67.7596,67.7596,67.4269,67.5582,18234.0
2021-03-26 15:05:00,77.15,77.22,77.05,77.07,5178.0,67.5495,67.6108,67.4619,67.4794,5178.0
2021-03-26 15:10:00,77.05,77.26,76.95,77.23,13938.0,67.4619,67.6458,67.3744,67.6195,13938.0
2021-03-26 15:15:00,77.27,77.47,77.27,77.42,22479.0,67.6546,67.8297,67.6546,67.7859,22479.0
2021-03-26 15:20:00,77.43,77.56,77.4,77.42,17441.0,67.7946,67.9085,67.7684,67.7859,17441.0
2021-03-26 15:25:00,77.41,77.68,77.28,77.66,33821.0,67.7771,68.0135,67.6633,67.996,33821.0
2021-03-26 15:30:00,77.7,77.76,77.42,77.7,49747.0,68.031,68.0836,67.7859,68.031,49747.0
2021-03-26 15:35:00,77.68,77.71,77.44,77.55,27545.0,68.0135,68.0398,67.8034,67.8997,27545.0
2021-03-26 15:40:00,77.53,77.55,77.34,77.39,34368.0,67.8822,67.8997,67.7158,67.7596,34368.0
2021-03-26 15:45:00,77.39,77.99,77.38,77.97,57564.0,67.7596,68.285,67.7509,68.2674,57564.0
2021-03-26 15:50:00,78.0,78.12,77.84,78.0,37581.0,68.2937,68.3988,68.1536,68.2937,37581.0
2021-03-26 15:55:00,78.0,78.2,77.96,78.15,68753.0,68.2937,68.4688,68.2587,68.4251,68753.0
2021-03-29 09:30:00,78.31,78.61,78.03,78.61,27128.0,68.5651,68.8278,68.32,68.8278,27128.0
2021-03-29 09:35:00,78.51,78.86,78.47,78.48,8466.0,68.7403,69.0467,68.7052,68.714,8466.0
2021-03-29 09:40:00,78.56,78.6,77.91,78.03,9942.0,68.784,68.8191,68.2149,68.32,9942.0
2021-03-29 09:45:00,78.13,78.24,77.56,77.8,15263.0,68.4075,68.5039,67.9085,68.1186,15263.0
2021-03-29 09:50:00,77.8,78.24,77.8,77.95,20253.0,68.1186,68.5039,68.1186,68.2499,20253.0
2021-03-29 09:55:00,77.9,78.28,77.87,78.27,10407.0,68.2062,68.5389,68.1799,68.5301,10407.0
2021-03-29 10:00:00,78.07,78.12,77.51,77.7,9974.0,68.355,68.3988,67.8647,68.031,9974.0
2021-03-29 10:05:00,77.73,77.83,77.09,77.21,15112.0,68.0573,68.1449,67.497,67.602,15112.0
2021-03-29 10:10:00,77.12,77.27,76.93,77.08,5687.0,67.5232,67.6546,67.3569,67.4882,5687.0
2021-03-29 10:15:00,77.08,77.33,77.0,77.28,4851.0,67.4882,67.7071,67.4182,67.6633,4851.0
2021-03-29 10:20:00,77.23,77.23,76.98,77.0,7085.0,67.6195,67.6195,67.4006,67.4182,7085.0
2021-03-29 10:25:00,77.0,77.08,76.73,76.74,15115.0,67.4182,67.4882,67.1818,67.1905,15115.0
2021-03-29 10:30:00,76.73,76.83,76.66,76.72,4514.0,67.1818,67.2693,67.1205,67.173,4514.0
2021-03-29 10:35:00,76.68,76.97,76.58,76.91,14388.0,67.138,67.3919,67.0504,67.3394,14388.0
2021-03-29 10:40:00,76.91,77.06,76.72,76.82,8705.0,67.3394,67.4707,67.173,67.2606,8705.0
2021-03-29 10:45:00,76.78,76.78,76.44,76.44,8727.0,67.2255,67.2255,66.9278,66.9278,8727.0
2021-03-29 10:50:00,76.37,76.39,76.02,76.02,8509.0,66.8666,66.8841,66.5601,66.5601,8509.0
2021-03-29 10:55:00,76.0,76.17,75.97,76.12,5760.0,66.5426,66.6914,66.5163,66.6477,5760.0
2021-03-29 11:00:00,76.04,76.2,75.88,75.99,4515.0,66.5776,66.7177,66.4375,66.5338,4515.0
2021-03-29 11:05:00,75.98,75.98,75.6,75.83,13471.0,66.5251,66.5251,66.1924,66.3938,13471.0
2021-03-29 11:10:00,75.97,75.98,75.54,75.61,37404.0,66.5163,66.5251,66.1398,66.2011,37404.0
2021-03-29 11:15:00,75.62,75.74,75.31,75.37,21564.0,66.2099,66.3149,65.9385,65.991,21564.0
2021-03-29 11:20:00,75.42,75.53,75.11,75.24,11800.0,66.0348,66.1311,65.7633,65.8772,11800.0
2021-03-29 11:25:00,75.18,75.54,75.18,75.52,9993.0,65.8246,66.1398,65.8246,66.1223,9993.0
2021-03-29 11:30:00,75.51,75.54,75.34,75.46,4996.0,66.1136,66.1398,65.9647,66.0698,4996.0
2021-03-29 11:35:00,75.46,75.58,75.29,75.29,7865.0,66.0698,66.1749,65.9209,65.9209,7865.0
2021-03-29 11:40:00,75.28,75.57,75.24,75.55,42690.0,65.9122,66.1661,65.8772,66.1486,42690.0
2021-03-29 11:45:00,75.56,75.59,75.21,75.21,7675.0,66.1573,66.1836,65.8509,65.8509,7675.0
2021-03-29 11:50:00,75.2,75.68,75.12,75.59,33338.0,65.8421,66.2624,65.7721,66.1836,33338.0
2021-03-29 11:55:00,75.63,75.63,75.2,75.2,3439.0,66.2186,66.2186,65.8421,65.8421,3439.0
2021-03-29 12:00:00,75.25,75.25,74.97,75.01,27652.0,65.8859,65.8859,65.6408,65.6758,27652.0
2021-03-29 12:05:00,74.97,75.02,74.73,74.73,8601.0,65.6408,65.6845,65.4306,65.4306,8601.0
2021-03-29 12:10:00,74.69,74.77,74.45,74.73,9044.0,65.3956,65.4657,65.1855,65.4306,9044.0
2021-03-29 12:15:00,74.71,74.73,74.47,74.48,2818.0,65.4131,65.4306,65.203,65.2117,2818.0
2021-03-29 12:20:00,74.55,74.64,74.42,74.59,13096.0,65.273,65.3518,65.1592,65.3081,13096.0
2021-03-29 12:25:00,74.59,74.85,74.53,74.85,5160.0,65.3081,65.5357,65.2555,65.5357,5160.0
2021-03-29 12:30:00,74.87,74.9,74.74,74.74,6053.0,65.5532,65.5795,65.4394,65.4394,6053.0
2021-03-29 12:35:00,74.78,74.88,74.7,74.84,7398.0,65.4744,65.562,65.4044,65.5269,7398.0
2021-03-29 12:40:00,74.77,75.04,74.62,75.04,15254.0,65.4657,65.7021,65.3343,65.7021,15254.0
2021-03-29 12:45:00,75.0,75.04,74.84,75.01,36658.0,65.667,65.7021,65.5269,65.6758,36658.0
2021-03-29 12:50:00,74.94,75.26,74.93,75.24,3002.0,65.6145,65.8947,65.6057,65.8772,3002.0
2021-03-29 12:55:00,75.25,75.6,75.22,75.6,14009.0,65.8859,66.1924,65.8597,66.1924,14009.0
2021-03-29 13:00:00,75.6,75.91,75.51,75.88,14623.0,66.1924,66.4638,66.1136,66.4375,14623.0
2021-03-29 13:05:00,75.85,76.01,75.73,75.96,13194.0,66.4113,66.5514,66.3062,66.5076,13194.0
2021-03-29 13:10:00,75.91,75.91,75.64,75.64,5532.0,66.4638,66.4638,66.2274,66.2274,5532.0
2021-03-29 13:15:00,75.58,75.59,75.46,75.48,5253.0,66.1749,66.1836,66.0698,66.0873,5253.0
2021-03-29 13:20:00,75.54,75.6,75.38,75.6,4751.0,66.1398,66.1924,65.9997,66.1924,4751.0
2021-03-29 13:25:00,75.61,75.61,75.32,75.32,2233.0,66.2011,66.2011,65.9472,65.9472,2233.0
2021-03-29 13:30:00,75.33,75.8,75.33,75.8,7567.0,65.956,66.3675,65.956,66.3675,7567.0
2021-03-29 13:35:00,75.86,75.86,75.25,75.25,4639.0,66.42,66.42,65.8859,65.8859,4639.0
2021-03-29 13:40:00,75.24,75.3,75.19,75.22,2004.0,65.8772,65.9297,65.8334,65.8597,2004.0
2021-03-29 13:45:00,75.15,75.4,75.13,75.31,3476.0,65.7984,66.0173,65.7809,65.9385,3476.0
2021-03-29 13:50:00,75.3,75.41,75.29,75.37,2684.0,65.9297,66.026,65.9209,65.991,2684.0
2021-03-29 13:55:00,75.26,75.32,75.14,75.14,7575.0,65.8947,65.9472,65.7896,65.7896,7575.0
2021-03-29 14:00:00,75.19,75.3,75.08,75.15,3194.0,65.8334,65.9297,65.7371,65.7984,3194.0
2021-03-29 14:05:00,75.24,75.36,75.17,75.31,5716.0,65.8772,65.9822,65.8159,65.9385,5716.0
2021-03-29 14:10:00,75.21,75.39,75.1,75.39,5913.0,65.8509,66.0085,65.7546,66.0085,5913.0
2021-03-29 14:15:00,75.42,75.42,75.23,75.28,8785.0,66.0348,66.0348,65.8684,65.9122,8785.0
2021-03-29 14:20:00,75.33,75.42,75.33,75.42,4775.0,65.956,66.0348,65.956,66.0348,4775.0
2021-03-29 14:25:00,75.35,75.45,75.31,75.43,2295.0,65.9735,66.061,65.9385,66.0435,2295.0
2021-03-29 14:30:00,75.38,75.39,75.1,75.15,5546.0,65.9997,66.0085,65.7546,65.7984,5546.0
2021-03-29 14:35:00,75.1,75.13,75.0,75.13,9638.0,65.7546,65.7809,65.667,65.7809,9638.0
2021-03-29 14:40:00,75.11,75.22,75.08,75.18,25416.0,65.7633,65.8597,65.7371,65.8246,25416.0
2021-03-29 14:45:00,75.22,75.46,75.2,75.36,14939.0,65.8597,66.0698,65.8421,65.9822,14939.0
2021-03-29 14:50:00,75.37,75.46,75.25,75.4,5890.0,65.991,66.0698,65.8859,66.0173,5890.0
2021-03-29 14:55:00,75.4,75.44,75.26,75.36,5601.0,66.0173,66.0523,65.8947,65.9822,5601.0
2021-03-29 15:00:00,75.41,75.7,75.41,75.66,19809.0,66.026,66.2799,66.026,66.2449,19809.0
2021-03-29 15:05:00,75.76,75.97,75.73,75.9,7273.0,66.3325,66.5163,66.3062,66.455,7273.0
2021-03-29 15:10:00,75.92,76.08,75.92,76.02,3450.0,66.4726,66.6126,66.4726,66.5601,3450.0
2021-03-29 15:15:00,76.08,76.21,75.98,75.98,6360.0,66.6126,66.7265,66.5251,66.5251,6360.0
2021-03-29 15:20:00,76.04,76.08,75.89,75.9,3220.0,66.5776,66.6126,66.4463,66.455,3220.0
2021-03-29 15:25:00,75.91,76.0,75.81,75.84,4758.0,66.4638,66.5426,66.3762,66.4025,4758.0
2021-03-29 15:30:00,75.81,75.86,75.73,75.8,14838.0,66.3762,66.42,66.3062,66.3675,14838.0
2021-03-29 15:35:00,75.84,76.12,75.84,76.02,26601.0,66.4025,66.6477,66.4025,66.5601,26601.0
2021-03-29 15:40:00,76.01,76.09,75.82,75.82,18162.0,66.5514,66.6214,66.385,66.385,18162.0
2021-03-29 15:45:00,75.84,75.96,75.72,75.73,27777.0,66.4025,66.5076,66.2974,66.3062,27777.0
2021-03-29 15:50:00,75.69,75.79,75.36,75.36,26414.0,66.2712,66.3587,65.9822,65.9822,26414.0
2021-03-29 15:55:00,75.36,75.58,75.21,75.31,86719.0,65.9822,66.1749,65.8509,65.9385,86719.0
2021-03-30 09:30:00,74.52,75.6,74.28,75.11,156656.0,65.2468,66.1924,65.0366,65.7633,156656.0
2021-03-30 09:35:00,75.11,75.96,75.11,75.45,13408.0,65.7633,66.5076,65.7633,66.061,13408.0
2021-03-30 09:40:00,75.4,75.42,75.0,75.13,11762.0,66.0173,66.0348,65.667,65.7809,11762.0
2021-03-30 09:45:00,75.12,75.2,74.61,74.77,145193.0,65.7721,65.8421,65.3256,65.4657,145193.0
2021-03-30 09:50:00,74.68,75.37,74.61,74.92,10791.0,65.3869,65.991,65.3256,65.597,10791.0
2021-03-30 09:55:00,74.92,75.1,74.84,74.98,12407.0,65.597,65.7546,65.5269,65.6495,12407.0
2021-03-30 10:00:00,74.99,75.28,74.88,75.03,16126.0,65.6583,65.9122,65.562,65.6933,16126.0
2021-03-30 10:05:00,74.9,75.59,74.88,75.33,26003.0,65.5795,66.1836,65.562,65.956,26003.0
2021-03-30 10:10:00,75.39,75.7,75.12,75.29,20589.0,66.0085,66.2799,65.7721,65.9209,20589.0
2021-03-30 10:15:00,75.38,75.38,74.88,74.95,21339.0,65.9997,65.9997,65.562,65.6233,21339.0
2021-03-30 10:20:00,74.98,75.2,74.95,74.97,11183.0,65.6495,65.8421,65.6233,65.6408,11183.0
2021-03-30 10:25:00,75.1,75.37,74.9,75.23,14108.0,65.7546,65.991,65.5795,65.8684,14108.0
2021-03-30 10:30:00,75.29,75.69,75.19,75.67,27231.0,65.9209,66.2712,65.8334,66.2537,27231.0
2021-03-30 10:35:00,75.64,75.86,75.61,75.7,22748.0,66.2274,66.42,66.2011,66.2799,22748.0
2021-03-30 10:40:00,75.69,75.71,75.26,75.48,12184.0,66.2712,66.2887,65.8947,66.0873,12184.0
2021-03-30 10:45:00,75.38,75.6,75.12,75.59,17194.0,65.9997,66.1924,65.7721,66.1836,17194.0
2021-03-30 10:50:00,75.53,75.58,75.05,75.05,11264.0,66.1311,66.1749,65.7108,65.7108,11264.0
2021-03-30 10:55:00,75.23,75.96,75.23,75.96,22574.0,65.8684,66.5076,65.8684,66.5076,22574.0
2021-03-30 11:00:00,75.87,76.21,75.87,76.09,15609.0,66.4288,66.7265,66.4288,66.6214,15609.0
2021-03-30 11:05:00,76.02,76.25,75.99,76.09,12546.0,66.5601,66.7615,66.5338,66.6214,12546.0
2021-03-30 11:10:00,76.09,76.35,76.08,76.35,26347.0,66.6214,66.849,66.6126,66.849,26347.0
2021-03-30 11:15:00,76.35,76.55,76.24,76.45,11822.0,66.849,67.0242,66.7527,66.9366,11822.0
2021-03-30 11:20:00,76.54,76.54,76.22,76.32,19133.0,67.0154,67.0154,66.7352,66.8228,19133.0
2021-03-30 11:25:00,76.28,76.46,76.11,76.33,6717.0,66.7878,66.9454,66.6389,66.8315,6717.0
2021-03-30 11:30:00,76.41,76.41,76.14,76.22,21957.0,66.9016,66.9016,66.6652,66.7352,21957.0
2021-03-30 11:35:00,76.26,76.3,76.07,76.22,8817.0,66.7702,66.8053,66.6039,66.7352,8817.0
2021-03-30 11:40:00,76.15,76.35,76.15,76.27,25201.0,66.6739,66.849,66.6739,66.779,25201.0
2021-03-30 11:45:00,76.27,76.4,76.15,76.25,14554.0,66.779,66.8928,66.6739,66.7615,14554.0
2021-03-30 11:50:00,76.2,76.24,75.98,76.15,17065.0,66.7177,66.7527,66.5251,66.6739,17065.0
2021-03-30 11:55:00,76.17,76.24,76.05,76.11,5396.0,66.6914,66.7527,66.5864,66.6389,5396.0
2021-03-30 12:00:00,76.11,76.16,75.94,75.97,10791.0,66.6389,66.6827,66.4901,66.5163,10791.0
2021-03-30 12:05:00,76.02,76.05,75.85,75.95,9835.0,66.5601,66.5864,66.4113,66.4988,9835.0
2021-03-30 12:10:00,75.94,76.0,75.87,75.89,6406.0,66.4901,66.5426,66.4288,66.4463,6406.0
2021-03-30 12:15:00,75.89,75.93,75.76,75.84,7321.0,66.4463,66.4813,66.3325,66.4025,7321.0
2021-03-30 12:20:00,75.78,76.06,75.66,76.02,6107.0,66.35,66.5951,66.2449,66.5601,6107.0
2021-03-30 12:25:00,76.06,76.55,76.01,76.52,14350.0,66.5951,67.0242,66.5514,66.9979,14350.0
2021-03-30 12:30:00,76.52,76.9,76.52,76.8,15610.0,66.9979,67.3306,66.9979,67.243,15610.0
2021-03-30 12:35:00,76.76,77.22,76.75,77.22,24540.0,67.208,67.6108,67.1993,67.6108,24540.0
2021-03-30 12:40:00,77.1,77.22,76.78,76.85,16055.0,67.5057,67.6108,67.2255,67.2868,16055.0
2021-03-30 12:45:00,76.85,76.97,76.74,76.94,6090.0,67.2868,67.3919,67.1905,67.3656,6090.0
2021-03-30 12:50:00,76.94,76.99,76.61,76.99,114089.0,67.3656,67.4094,67.0767,67.4094,114089.0
2021-03-30 12:55:00,76.99,77.04,76.81,76.94,10722.0,67.4094,67.4532,67.2518,67.3656,10722.0
2021-03-30 13:00:00,76.88,77.03,76.81,77.0,5942.0,67.3131,67.4444,67.2518,67.4182,5942.0
2021-03-30 13:05:00,76.96,76.96,76.65,76.76,6853.0,67.3831,67.3831,67.1117,67.208,6853.0
2021-03-30 13:10:00,76.77,76.84,76.67,76.77,2636.0,67.2168,67.2781,67.1292,67.2168,2636.0
2021-03-30 13:15:00,76.72,76.92,76.7,76.82,4137.0,67.173,67.3481,67.1555,67.2606,4137.0
2021-03-30 13:20:00,76.88,76.99,76.83,76.9,5420.0,67.3131,67.4094,67.2693,67.3306,5420.0
2021-03-30 13:25:00,76.92,76.93,76.81,76.91,9878.0,67.3481,67.3569,67.2518,67.3394,9878.0
2021-03-30 13:30:00,76.91,76.99,76.8,76.8,12418.0,67.3394,67.4094,67.243,67.243,12418.0
2021-03-30 13:35:00,76.84,76.86,76.68,76.86,5347.0,67.2781,67.2956,67.138,67.2956,5347.0
2021-03-30 13:40:00,76.81,76.85,76.61,76.73,35148.0,67.2518,67.2868,67.0767,67.1818,35148.0
2021-03-30 13:45:00,76.75,76.78,76.55,76.56,41393.0,67.1993,67.2255,67.0242,67.0329,41393.0
2021-03-30 13:50:00,76.58,76.76,76.52,76.76,5806.0,67.0504,67.208,66.9979,67.208,5806.0
2021-03-30 13:55:00,76.8,77.15,76.77,76.92,21671.0,67.243,67.5495,67.2168,67.3481,21671.0
2021-03-30 14:00:00,76.88,77.24,76.87,77.19,24047.0,67.3131,67.6283,67.3043,67.5845,24047.0
2021-03-30 14:05:00,77.19,77.31,77.01,77.01,29365.0,67.5845,67.6896,67.4269,67.4269,29365.0
2021-03-30 14:10:00,76.99,77.22,76.93,77.1,13614.0,67.4094,67.6108,67.3569,67.5057,13614.0
2021-03-30 14:15:00,77.22,77.68,77.2,77.44,29970.0,67.6108,68.0135,67.5933,67.8034,29970.0
2021-03-30 14:20:00,77.44,77.51,77.39,77.51,10266.0,67.8034,67.8647,67.7596,67.8647,10266.0
2021-03-30 14:25:00,77.55,77.74,77.45,77.53,63816.0,67.8997,68.0661,67.8122,67.8822,63816.0
2021-03-30 14:30:00,77.52,77.73,77.49,77.64,16164.0,67.8734,68.0573,67.8472,67.9785,16164.0
2021-03-30 14:35:00,77.64,77.64,77.48,77.56,12239.0,67.9785,67.9785,67.8384,67.9085,12239.0
2021-03-30 14:40:00,77.62,77.92,77.62,77.92,16241.0,67.961,68.2237,67.961,68.2237,16241.0
2021-03-30 14:45:00,77.94,77.99,77.76,77.95,13041.0,68.2412,68.285,68.0836,68.2499,13041.0
2021-03-30 14:50:00,77.95,78.0,77.83,77.85,15501.0,68.2499,68.2937,68.1449,68.1624,15501.0
2021-03-30 14:55:00,77.89,78.24,77.87,78.24,10516.0,68.1974,68.5039,68.1799,68.5039,10516.0
2021-03-30 15:00:00,78.2,78.26,77.84,77.9,18301.0,68.4688,68.5214,68.1536,68.2062,18301.0
2021-03-30 15:05:00,77.9,77.99,77.8,77.88,13657.0,68.2062,68.285,68.1186,68.1886,13657.0
2021-03-30 15:10:00,77.92,77.92,77.73,77.81,13927.0,68.2237,68.2237,68.0573,68.1274,13927.0
2021-03-30 15:15:00,77.81,77.84,77.66,77.71,16872.0,68.1274,68.1536,67.996,68.0398,16872.0
2021-03-30 15:20:00,77.71,77.72,77.59,77.63,14992.0,68.0398,68.0486,67.9347,67.9698,14992.0
2021-03-30 15:25:00,77.66,77.74,77.59,77.65,17197.0,67.996,68.0661,67.9347,67.9873,17197.0
2021-03-30 15:30:00,77.65,77.91,77.61,77.86,23723.0,67.9873,68.2149,67.9522,68.1711,23723.0
2021-03-30 15:35:00,77.88,77.89,77.55,77.61,27322.0,68.1886,68.1974,67.8997,67.9522,27322.0
2021-03-30 15:40:00,77.66,77.76,77.52,77.67,28923.0,67.996,68.0836,67.8734,68.0048,28923.0
2021-03-30 15:45:00,77.7,77.71,77.47,77.53,43492.0,68.031,68.0398,67.8297,67.8822,43492.0
2021-03-30 15:50:00,77.52,77.6,77.42,77.5,61797.0,67.8734,67.9435,67.7859,67.8559,61797.0
2021-03-30 15:55:00,77.51,77.64,77.42,77.5,147872.0,67.8647,67.9785,67.7859,67.8559,147872.0
2021-03-31 09:30:00,77.44,78.39,77.06,77.43,19880.0,67.8034,68.6352,67.4707,67.7946,19880.0
2021-03-31 09:35:00,77.49,77.54,77.1,77.19,9407.0,67.8472,67.891,67.5057,67.5845,9407.0
2021-03-31 09:40:00,77.27,77.27,76.44,76.56,10099.0,67.6546,67.6546,66.9278,67.0329,10099.0
2021-03-31 09:45:00,76.57,76.57,76.3,76.36,6707.0,67.0417,67.0417,66.8053,66.8578,6707.0
2021-03-31 09:50:00,76.21,76.4,75.89,76.32,9350.0,66.7265,66.8928,66.4463,66.8228,9350.0
2021-03-31 09:55:00,76.47,76.64,76.23,76.23,2617.0,66.9541,67.103,66.744,66.744,2617.0
2021-03-31 10:00:00,76.17,76.49,75.9,75.94,21537.0,66.6914,66.9716,66.455,66.4901,21537.0
2021-03-31 10:05:00,75.93,76.2,75.91,76.15,8822.0,66.4813,66.7177,66.4638,66.6739,8822.0
2021-03-31 10:10:00,76.03,76.17,75.84,76.1,20985.0,66.5689,66.6914,66.4025,66.6302,20985.0
2021-03-31 10:15:00,76.03,76.34,76.0,76.0,10411.0,66.5689,66.8403,66.5426,66.5426,10411.0
2021-03-31 10:20:00,75.97,75.97,75.71,75.8,13511.0,66.5163,66.5163,66.2887,66.3675,13511.0
2021-03-31 10:25:00,75.76,75.85,75.58,75.59,13180.0,66.3325,66.4113,66.1749,66.1836,13180.0
2021-03-31 10:30:00,75.6,75.73,75.46,75.73,41000.0,66.1924,66.3062,66.0698,66.3062,41000.0
2021-03-31 10:35:00,75.74,75.96,75.55,75.9,10939.0,66.3149,66.5076,66.1486,66.455,10939.0
2021-03-31 10:40:00,75.89,75.98,75.6,75.73,12689.0,66.4463,66.5251,66.1924,66.3062,12689.0
2021-03-31 10:45:00,75.69,75.78,75.24,75.24,10625.0,66.2712,66.35,65.8772,65.8772,10625.0
2021-03-31 10:50:00,75.18,75.39,75.15,75.23,14055.0,65.8246,66.0085,65.7984,65.8684,14055.0
2021-03-31 10:55:00,75.22,75.69,75.2,75.62,15915.0,65.8597,66.2712,65.8421,66.2099,15915.0
2021-03-31 11:00:00,75.54,75.88,75.47,75.81,12595.0,66.1398,66.4375,66.0785,66.3762,12595.0
2021-03-31 11:05:00,75.79,75.96,75.67,75.83,12857.0,66.3587,66.5076,66.2537,66.3938,12857.0
2021-03-31 11:10:00,75.78,75.8,75.47,75.52,7208.0,66.35,66.3675,66.0785,66.1223,7208.0
2021-03-31 11:15:00,75.57,75.6,75.44,75.59,5592.0,66.1661,66.1924,66.0523,66.1836,5592.0
2021-03-31 11:20:00,75.55,75.65,75.47,75.54,6315.0,66.1486,66.2361,66.0785,66.1398,6315.0
2021-03-31 11:25:00,75.53,75.58,75.38,75.54,5976.0,66.1311,66.1749,65.9997,66.1398,5976.0
2021-03-31 11:30:00,75.47,75.5,75.15,75.16,19905.0,66.0785,66.1048,65.7984,65.8071,19905.0
2021-03-31 11:35:00,75.12,75.42,75.04,75.3,14198.0,65.7721,66.0348,65.7021,65.9297,14198.0
2021-03-31 11:40:00,75.27,75.47,75.26,75.43,9410.0,65.9034,66.0785,65.8947,66.0435,9410.0
2021-03-31 11:45:00,75.51,75.9,75.49,75.88,8508.0,66.1136,66.455,66.0961,66.4375,8508.0
2021-03-31 11:50:00,75.9,76.01,75.61,75.74,11748.0,66.455,66.5514,66.2011,66.3149,11748.0
2021-03-31 11:55:00,75.69,75.69,75.51,75.51,4986.0,66.2712,66.2712,66.1136,66.1136,4986.0
2021-03-31 12:00:00,75.44,75.52,75.32,75.4,4470.0,66.0523,66.1223,65.9472,66.0173,4470.0
2021-03-31 12:05:00,75.4,75.45,75.22,75.39,7115.0,66.0173,66.061,65.8597,66.0085,7115.0
2021-03-31 12:10:00,75.42,75.45,75.36,75.39,9757.0,66.0348,66.061,65.9822,66.0085,9757.0
2021-03-31 12:15:00,75.39,75.69,75.34,75.69,9067.0,66.0085,66.2712,65.9647,66.2712,9067.0
2021-03-31 12:20:00,75.71,75.71,75.6,75.7,5631.0,66.2887,66.2887,66.1924,66.2799,5631.0
2021-03-31 12:25:00,75.67,75.68,75.54,75.66,10780.0,66.2537,66.2624,66.1398,66.2449,10780.0
2021-03-31 12:30:00,75.64,75.64,75.41,75.58,5820.0,66.2274,66.2274,66.026,66.1749,5820.0
2021-03-31 12:35:00,75.56,75.75,75.52,75.54,5675.0,66.1573,66.3237,66.1223,66.1398,5675.0
2021-03-31 12:40:00,75.56,75.59,75.4,75.58,14764.0,66.1573,66.1836,66.0173,66.1749,14764.0
2021-03-31 12:45:00,75.54,75.63,75.52,75.52,4542.0,66.1398,66.2186,66.1223,66.1223,4542.0
2021-03-31 12:50:00,75.51,75.65,75.49,75.61,4156.0,66.1136,66.2361,66.0961,66.2011,4156.0
2021-03-31 12:55:00,75.59,75.61,75.43,75.61,5132.0,66.1836,66.2011,66.0435,66.2011,5132.0
2021-03-31 13:00:00,75.66,75.71,75.61,75.69,12565.0,66.2449,66.2887,66.2011,66.2712,12565.0
2021-03-31 13:05:00,75.74,75.9,75.73,75.87,3336.0,66.3149,66.455,66.3062,66.4288,3336.0
2021-03-31 13:10:00,75.85,75.93,75.69,75.74,3847.0,66.4113,66.4813,66.2712,66.3149,3847.0
2021-03-31 13:15:00,75.8,75.82,75.74,75.75,2570.0,66.3675,66.385,66.3149,66.3237,2570.0
2021-03-31 13:20:00,75.76,75.86,75.73,75.86,3464.0,66.3325,66.42,66.3062,66.42,3464.0
2021-03-31 13:25:00,75.85,75.96,75.81,75.94,8740.0,66.4113,66.5076,66.3762,66.4901,8740.0
2021-03-31 13:30:00,75.96,76.28,75.96,76.22,6258.0,66.5076,66.7878,66.5076,66.7352,6258.0
2021-03-31 13:35:00,76.24,76.29,76.13,76.19,3716.0,66.7527,66.7965,66.6564,66.709,3716.0
2021-03-31 13:40:00,76.21,76.26,76.12,76.26,6924.0,66.7265,66.7702,66.6477,66.7702,6924.0
2021-03-31 13:45:00,76.18,76.55,76.12,76.55,6708.0,66.7002,67.0242,66.6477,67.0242,6708.0
2021-03-31 13:50:00,76.53,76.66,76.44,76.57,10148.0,67.0066,67.1205,66.9278,67.0417,10148.0
2021-03-31 13:55:00,76.59,76.73,76.56,76.72,3086.0,67.0592,67.1818,67.0329,67.173,3086.0
2021-03-31 14:00:00,76.76,76.79,76.63,76.75,5874.0,67.208,67.2343,67.0942,67.1993,5874.0
2021-03-31 14:05:00,76.67,76.68,76.4,76.4,7739.0,67.1292,67.138,66.8928,66.8928,7739.0
2021-03-31 14:10:00,76.37,76.57,76.36,76.55,3541.0,66.8666,67.0417,66.8578,67.0242,3541.0
2021-03-31 14:15:00,76.6,76.64,76.54,76.63,5947.0,67.0679,67.103,67.0154,67.0942,5947.0
2021-03-31 14:20:00,76.55,76.65,76.55,76.65,2809.0,67.0242,67.1117,67.0242,67.1117,2809.0
2021-03-31 14:25:00,76.68,76.69,76.6,76.61,3610.0,67.138,67.1467,67.0679,67.0767,3610.0
2021-03-31 14:30:00,76.64,76.77,76.64,76.7,7416.0,67.103,67.2168,67.103,67.1555,7416.0
2021-03-31 14:35:00,76.69,76.69,76.61,76.63,12983.0,67.1467,67.1467,67.0767,67.0942,12983.0
2021-03-31 14:40:00,76.59,76.73,76.5,76.65,6103.0,67.0592,67.1818,66.9804,67.1117,6103.0
2021-03-31 14:45:00,76.64,76.74,76.64,76.65,3693.0,67.103,67.1905,67.103,67.1117,3693.0
2021-03-31 14:50:00,76.67,76.77,76.61,76.64,4143.0,67.1292,67.2168,67.0767,67.103,4143.0
2021-03-31 14:55:00,76.64,76.64,76.34,76.39,6364.0,67.103,67.103,66.8403,66.8841,6364.0
2021-03-31 15:00:00,76.42,76.63,76.4,76.63,6680.0,66.9103,67.0942,66.8928,67.0942,6680.0
2021-03-31 15:05:00,76.68,76.71,76.64,76.67,3816.0,67.138,67.1642,67.103,67.1292,3816.0
2021-03-31 15:10:00,76.67,76.8,76.67,76.8,13026.0,67.1292,67.243,67.1292,67.243,13026.0
2021-03-31 15:15:00,76.84,77.18,76.84,77.15,9595.0,67.2781,67.5758,67.2781,67.5495,9595.0
2021-03-31 15:20:00,77.17,77.25,77.14,77.15,10343.0,67.567,67.637,67.5407,67.5495,10343.0
2021-03-31 15:25:00,77.12,77.12,76.78,76.8,10656.0,67.5232,67.5232,67.2255,67.243,10656.0
2021-03-31 15:30:00,76.8,76.91,76.69,76.79,9416.0,67.243,67.3394,67.1467,67.2343,9416.0
2021-03-31 15:35:00,76.8,76.83,76.49,76.5,12538.0,67.243,67.2693,66.9716,66.9804,12538.0
2021-03-31 15:40:00,76.51,76.65,76.47,76.6,10209.0,66.9891,67.1117,66.9541,67.0679,10209.0
2021-03-31 15:45:00,76.6,76.63,76.52,76.55,16922.0,67.0679,67.0942,66.9979,67.0242,16922.0
2021-03-31 15:50:00,76.55,76.63,76.32,76.34,24380.0,67.0242,67.0942,66.8228,66.8403,24380.0
2021-03-31 15:55:00,76.37,76.37,76.08,76.1,75369.0,66.8666,66.8666,66.6126,66.6302,75369.0
2021-04-01 09:30:00,77.18,77.95,77.11,77.56,28678.0,67.5758,68.2499,67.5145,67.9085,28678.0
2021-04-01 09:35:00,77.55,78.05,77.3,78.01,24529.0,67.8997,68.3375,67.6808,68.3025,24529.0
2021-04-01 09:40:00,78.02,78.33,77.88,78.04,23315.0,68.3112,68.5827,68.1886,68.3287,23315.0
2021-04-01 09:45:00,77.79,77.96,77.54,77.76,6630.0,68.1098,68.2587,67.891,68.0836,6630.0
2021-04-01 09:50:00,77.77,77.77,77.39,77.39,5391.0,68.0923,68.0923,67.7596,67.7596,5391.0
2021-04-01 09:55:00,77.35,77.6,77.2,77.39,3612.0,67.7246,67.9435,67.5933,67.7596,3612.0
2021-04-01 10:00:00,77.44,77.68,77.3,77.65,6167.0,67.8034,68.0135,67.6808,67.9873,6167.0
2021-04-01 10:05:00,77.61,77.88,77.55,77.61,10104.0,67.9522,68.1886,67.8997,67.9522,10104.0
2021-04-01 10:10:00,77.65,77.73,77.46,77.46,4418.0,67.9873,68.0573,67.8209,67.8209,4418.0
2021-04-01 10:15:00,77.46,77.49,77.14,77.24,4513.0,67.8209,67.8472,67.5407,67.6283,4513.0
2021-04-01 10:20:00,77.26,77.28,76.95,76.95,2753.0,67.6458,67.6633,67.3744,67.3744,2753.0
2021-04-01 10:25:00,77.0,77.02,76.69,76.69,13273.0,67.4182,67.4357,67.1467,67.1467,13273.0
2021-04-01 10:30:00,76.7,76.85,76.67,76.81,10416.0,67.1555,67.2868,67.1292,67.2518,10416.0
2021-04-01 10:35:00,76.82,76.84,76.68,76.84,3183.0,67.2606,67.2781,67.138,67.2781,3183.0
2021-04-01 10:40:00,76.79,76.99,76.69,76.81,11308.0,67.2343,67.4094,67.1467,67.2518,11308.0
2021-04-01 10:45:00,76.83,77.0,76.75,76.88,14120.0,67.2693,67.4182,67.1993,67.3131,14120.0
2021-04-01 10:50:00,76.91,77.0,76.82,76.82,10984.0,67.3394,67.4182,67.2606,67.2606,10984.0
2021-04-01 10:55:00,76.83,76.83,76.67,76.77,10002.0,67.2693,67.2693,67.1292,67.2168,10002.0
2021-04-01 11:00:00,76.87,77.09,76.87,77.09,6633.0,67.3043,67.497,67.3043,67.497,6633.0
2021-04-01 11:05:00,77.1,77.13,76.8,76.94,10706.0,67.5057,67.532,67.243,67.3656,10706.0
2021-04-01 11:10:00,76.95,77.28,76.91,77.23,7218.0,67.3744,67.6633,67.3394,67.6195,7218.0
2021-04-01 11:15:00,77.29,77.36,77.22,77.28,10378.0,67.6721,67.7334,67.6108,67.6633,10378.0
2021-04-01 11:20:00,77.29,77.36,77.23,77.26,5313.0,67.6721,67.7334,67.6195,67.6458,5313.0
2021-04-01 11:25:00,77.19,77.28,77.05,77.16,7835.0,67.5845,67.6633,67.4619,67.5582,7835.0
2021-04-01 11:30:00,77.19,77.22,77.06,77.06,9374.0,67.5845,67.6108,67.4707,67.4707,9374.0
2021-04-01 11:35:00,77.1,77.17,77.08,77.17,5641.0,67.5057,67.567,67.4882,67.567,5641.0
2021-04-01 11:40:00,77.18,77.18,76.8,76.9,19868.0,67.5758,67.5758,67.243,67.3306,19868.0
2021-04-01 11:45:00,76.95,77.15,76.92,77.15,5639.0,67.3744,67.5495,67.3481,67.5495,5639.0
2021-04-01 11:50:00,77.22,77.35,77.22,77.35,9578.0,67.6108,67.7246,67.6108,67.7246,9578.0
2021-04-01 11:55:00,77.35,77.78,77.35,77.69,13517.0,67.7246,68.1011,67.7246,68.0223,13517.0
2021-04-01 12:00:00,77.64,77.84,77.64,77.84,4643.0,67.9785,68.1536,67.9785,68.1536,4643.0
2021-04-01 12:05:00,77.83,78.04,77.82,77.94,9668.0,68.1449,68.3287,68.1361,68.2412,9668.0
2021-04-01 12:10:00,77.95,78.08,77.94,78.08,17081.0,68.2499,68.3638,68.2412,68.3638,17081.0
2021-04-01 12:15:00,78.14,78.49,78.08,78.46,15584.0,68.4163,68.7227,68.3638,68.6965,15584.0
2021-04-01 12:20:00,78.47,78.64,78.41,78.41,52170.0,68.7052,68.8541,68.6527,68.6527,52170.0
2021-04-01 12:25:00,78.53,78.72,78.53,78.57,17706.0,68.7578,68.9241,68.7578,68.7928,17706.0
2021-04-01 12:30:00,78.56,78.64,78.54,78.55,7170.0,68.784,68.8541,68.7665,68.7753,7170.0
2021-04-01 12:35:00,78.55,78.9,78.54,78.9,27940.0,68.7753,69.0817,68.7665,69.0817,27940.0
2021-04-01 12:40:00,78.89,78.9,78.61,78.75,26935.0,69.073,69.0817,68.8278,68.9504,26935.0
2021-04-01 12:45:00,78.78,78.85,78.66,78.74,14709.0,68.9767,69.0379,68.8716,68.9416,14709.0
2021-04-01 12:50:00,78.7,78.78,78.68,78.78,6449.0,68.9066,68.9767,68.8891,68.9767,6449.0
2021-04-01 12:55:00,78.78,78.83,78.64,78.64,11649.0,68.9767,69.0204,68.8541,68.8541,11649.0
2021-04-01 13:00:00,78.63,78.69,78.59,78.69,5725.0,68.8453,68.8979,68.8103,68.8979,5725.0
2021-04-01 13:05:00,78.66,78.79,78.66,78.73,13744.0,68.8716,68.9854,68.8716,68.9329,13744.0
2021-04-01 13:10:00,78.73,78.76,78.69,78.74,7958.0,68.9329,68.9591,68.8979,68.9416,7958.0
2021-04-01 13:15:00,78.74,78.76,78.52,78.62,13024.0,68.9416,68.9591,68.749,68.8366,13024.0
2021-04-01 13:20:00,78.62,78.74,78.59,78.7,18148.0,68.8366,68.9416,68.8103,68.9066,18148.0
2021-04-01 13:25:00,78.7,78.73,78.54,78.58,40109.0,68.9066,68.9329,68.7665,68.8015,40109.0
2021-04-01 13:30:00,78.61,78.9,78.61,78.74,13241.0,68.8278,69.0817,68.8278,68.9416,13241.0
2021-04-01 13:35:00,78.73,78.74,78.49,78.52,11443.0,68.9329,68.9416,68.7227,68.749,11443.0
2021-04-01 13:40:00,78.54,78.72,78.49,78.72,13589.0,68.7665,68.9241,68.7227,68.9241,13589.0
2021-04-01 13:45:00,78.74,78.75,78.53,78.53,5732.0,68.9416,68.9504,68.7578,68.7578,5732.0
2021-04-01 13:50:00,78.54,78.63,78.52,78.56,6327.0,68.7665,68.8453,68.749,68.784,6327.0
2021-04-01 13:55:00,78.61,78.64,78.55,78.63,9721.0,68.8278,68.8541,68.7753,68.8453,9721.0
2021-04-01 14:00:00,78.58,78.68,78.57,78.64,6616.0,68.8015,68.8891,68.7928,68.8541,6616.0
2021-04-01 14:05:00,78.67,78.84,78.65,78.83,13419.0,68.8803,69.0292,68.8628,69.0204,13419.0
2021-04-01 14:10:00,78.81,78.92,78.78,78.91,22460.0,69.0029,69.0992,68.9767,69.0905,22460.0
2021-04-01 14:15:00,78.92,78.99,78.88,78.94,16893.0,69.0992,69.1605,69.0642,69.1167,16893.0
2021-04-01 14:20:00,78.94,79.05,78.88,79.05,94533.0,69.1167,69.2131,69.0642,69.2131,94533.0
2021-04-01 14:25:00,79.03,79.05,78.88,78.89,6410.0,69.1955,69.2131,69.0642,69.073,6410.0
2021-04-01 14:30:00,78.88,79.06,78.85,79.05,9194.0,69.0642,69.2218,69.0379,69.2131,9194.0
2021-04-01 14:35:00,79.07,79.31,79.04,79.27,19904.0,69.2306,69.4407,69.2043,69.4057,19904.0
2021-04-01 14:40:00,79.27,79.3,79.2,79.27,14780.0,69.4057,69.4319,69.3444,69.4057,14780.0
2021-04-01 14:45:00,79.27,79.27,79.03,79.05,22359.0,69.4057,69.4057,69.1955,69.2131,22359.0
2021-04-01 14:50:00,79.04,79.11,78.84,78.85,13501.0,69.2043,69.2656,69.0292,69.0379,13501.0
2021-04-01 14:55:00,78.82,79.05,78.7,78.99,16467.0,69.0117,69.2131,68.9066,69.1605,16467.0
2021-04-01 15:00:00,78.98,79.0,78.77,78.84,15453.0,69.1518,69.1693,68.9679,69.0292,15453.0
2021-04-01 15:05:00,78.81,78.81,78.68,78.75,8459.0,69.0029,69.0029,68.8891,68.9504,8459.0
2021-04-01 15:10:00,78.73,78.84,78.69,78.69,12556.0,68.9329,69.0292,68.8979,68.8979,12556.0
2021-04-01 15:15:00,78.72,78.93,78.69,78.82,11820.0,68.9241,69.108,68.8979,69.0117,11820.0
2021-04-01 15:20:00,78.82,78.88,78.75,78.82,15492.0,69.0117,69.0642,68.9504,69.0117,15492.0
2021-04-01 15:25:00,78.79,78.82,78.67,78.82,14136.0,68.9854,69.0117,68.8803,69.0117,14136.0
2021-04-01 15:30:00,78.8,78.95,78.75,78.95,23840.0,68.9942,69.1255,68.9504,69.1255,23840.0
2021-04-01 15:35:00,78.94,79.05,78.88,78.88,25038.0,69.1167,69.2131,69.0642,69.0642,25038.0
2021-04-01 15:40:00,78.88,78.9,78.77,78.79,27566.0,69.0642,69.0817,68.9679,68.9854,27566.0
2021-04-01 15:45:00,78.78,79.02,78.78,78.98,37570.0,68.9767,69.1868,68.9767,69.1518,37570.0
2021-04-01 15:50:00,78.99,79.02,78.87,78.95,82392.0,69.1605,69.1868,69.0555,69.1255,82392.0
2021-04-01 15:55:00,78.93,79.33,78.93,79.28,151582.0,69.108,69.4582,69.108,69.4144,151582.0
2021-04-05 09:30:00,80.09,80.98,80.09,80.26,48994.0,70.1236,70.9029,70.1236,70.2725,48994.0
2021-04-05 09:35:00,80.26,80.84,79.86,79.86,16789.0,70.2725,70.7803,69.9223,69.9223,16789.0
2021-04-05 09:40:00,79.87,80.29,79.59,80.08,23974.0,69.931,70.2987,69.6859,70.1149,23974.0
2021-04-05 09:45:00,80.0,80.42,79.49,79.56,22899.0,70.0448,70.4126,69.5983,69.6596,22899.0
2021-04-05 09:50:00,79.61,79.71,79.27,79.28,17697.0,69.7034,69.7909,69.4057,69.4144,17697.0
2021-04-05 09:55:00,79.37,79.37,78.76,78.91,15244.0,69.4932,69.4932,68.9591,69.0905,15244.0
2021-04-05 10:00:00,78.98,79.08,78.7,78.7,16046.0,69.1518,69.2393,68.9066,68.9066,16046.0
2021-04-05 10:05:00,78.77,78.77,78.17,78.4,29223.0,68.9679,68.9679,68.4426,68.6439,29223.0
2021-04-05 10:10:00,78.48,78.8,78.32,78.76,25345.0,68.714,68.9942,68.5739,68.9591,25345.0
2021-04-05 10:15:00,78.75,78.92,78.57,78.75,14965.0,68.9504,69.0992,68.7928,68.9504,14965.0
2021-04-05 10:20:00,78.8,78.85,78.65,78.85,18469.0,68.9942,69.0379,68.8628,69.0379,18469.0
2021-04-05 10:25:00,78.84,78.94,78.51,78.94,22844.0,69.0292,69.1167,68.7403,69.1167,22844.0
2021-04-05 10:30:00,78.95,79.19,78.8,78.88,18108.0,69.1255,69.3356,68.9942,69.0642,18108.0
2021-04-05 10:35:00,78.95,79.23,78.88,79.23,17885.0,69.1255,69.3707,69.0642,69.3707,17885.0
2021-04-05 10:40:00,79.19,79.5,79.1,79.33,11556.0,69.3356,69.6071,69.2568,69.4582,11556.0
2021-04-05 10:45:00,79.29,79.38,78.96,79.35,16946.0,69.4232,69.502,69.1343,69.4757,16946.0
2021-04-05 10:50:00,79.35,79.49,79.29,79.36,10083.0,69.4757,69.5983,69.4232,69.4845,10083.0
2021-04-05 10:55:00,79.38,79.57,79.07,79.39,14045.0,69.502,69.6683,69.2306,69.5107,14045.0
2021-04-05 11:00:00,79.3,79.47,79.25,79.35,7217.0,69.4319,69.5808,69.3882,69.4757,7217.0
2021-04-05 11:05:00,79.46,79.57,79.42,79.5,7971.0,69.572,69.6683,69.537,69.6071,7971.0
2021-04-05 11:10:00,79.56,79.88,79.56,79.84,7326.0,69.6596,69.9398,69.6596,69.9047,7326.0
2021-04-05 11:15:00,79.81,79.9,79.7,79.71,12715.0,69.8785,69.9573,69.7822,69.7909,12715.0
2021-04-05 11:20:00,79.81,79.87,79.65,79.66,8404.0,69.8785,69.931,69.7384,69.7471,8404.0
2021-04-05 11:25:00,79.63,79.8,79.56,79.69,9722.0,69.7209,69.8697,69.6596,69.7734,9722.0
2021-04-05 11:30:00,79.69,79.74,79.53,79.58,14333.0,69.7734,69.8172,69.6333,69.6771,14333.0
2021-04-05 11:35:00,79.53,79.76,79.53,79.74,8142.0,69.6333,69.8347,69.6333,69.8172,8142.0
2021-04-05 11:40:00,79.74,79.75,79.44,79.45,11765.0,69.8172,69.8259,69.5545,69.5633,11765.0
2021-04-05 11:45:00,79.49,79.56,79.15,79.56,10344.0,69.5983,69.6596,69.3006,69.6596,10344.0
2021-04-05 11:50:00,79.56,79.56,79.28,79.35,7464.0,69.6596,69.6596,69.4144,69.4757,7464.0
2021-04-05 11:55:00,79.33,79.65,79.33,79.65,10077.0,69.4582,69.7384,69.4582,69.7384,10077.0
2021-04-05 12:00:00,79.57,79.71,79.54,79.71,4540.0,69.6683,69.7909,69.6421,69.7909,4540.0
2021-04-05 12:05:00,79.66,79.81,79.58,79.81,10771.0,69.7471,69.8785,69.6771,69.8785,10771.0
2021-04-05 12:10:00,79.8,79.8,79.62,79.64,5859.0,69.8697,69.8697,69.7121,69.7296,5859.0
2021-04-05 12:15:00,79.61,79.67,79.49,79.51,6483.0,69.7034,69.7559,69.5983,69.6158,6483.0
2021-04-05 12:20:00,79.48,79.61,79.44,79.59,6665.0,69.5895,69.7034,69.5545,69.6859,6665.0
2021-04-05 12:25:00,79.57,79.68,79.46,79.68,10409.0,69.6683,69.7647,69.572,69.7647,10409.0
2021-04-05 12:30:00,79.67,79.75,79.55,79.67,6051.0,69.7559,69.8259,69.6508,69.7559,6051.0
2021-04-05 12:35:00,79.69,79.8,79.61,79.64,8155.0,69.7734,69.8697,69.7034,69.7296,8155.0
2021-04-05 12:40:00,79.59,79.79,79.51,79.76,7197.0,69.6859,69.861,69.6158,69.8347,7197.0
2021-04-05 12:45:00,79.76,79.85,79.76,79.84,5228.0,69.8347,69.9135,69.8347,69.9047,5228.0
2021-04-05 12:50:00,79.79,79.97,79.78,79.97,8932.0,69.861,70.0186,69.8522,70.0186,8932.0
2021-04-05 12:55:00,79.94,79.98,79.72,79.72,12440.0,69.9923,70.0273,69.7997,69.7997,12440.0
2021-04-05 13:00:00,79.69,79.95,79.62,79.92,7912.0,69.7734,70.0011,69.7121,69.9748,7912.0
2021-04-05 13:05:00,79.89,80.29,79.88,80.26,15858.0,69.9485,70.2987,69.9398,70.2725,15858.0
2021-04-05 13:10:00,80.26,80.27,80.15,80.17,4853.0,70.2725,70.2812,70.1762,70.1937,4853.0
2021-04-05 13:15:00,80.17,80.22,79.99,80.04,7557.0,70.1937,70.2375,70.0361,70.0799,7557.0
2021-04-05 13:20:00,80.1,80.19,79.98,80.16,8201.0,70.1324,70.2112,70.0273,70.1849,8201.0
2021-04-05 13:25:00,80.15,80.16,79.85,79.93,10868.0,70.1762,70.1849,69.9135,69.9835,10868.0
2021-04-05 13:30:00,79.94,80.08,79.93,80.06,6332.0,69.9923,70.1149,69.9835,70.0974,6332.0
2021-04-05 13:35:00,80.03,80.21,80.03,80.21,9512.0,70.0711,70.2287,70.0711,70.2287,9512.0
2021-04-05 13:40:00,80.22,80.22,80.06,80.1,6574.0,70.2375,70.2375,70.0974,70.1324,6574.0
2021-04-05 13:45:00,80.11,80.26,80.11,80.17,6620.0,70.1411,70.2725,70.1411,70.1937,6620.0
2021-04-05 13:50:00,80.22,80.23,80.1,80.1,4057.0,70.2375,70.2462,70.1324,70.1324,4057.0
2021-04-05 13:55:00,80.12,80.29,80.12,80.24,8168.0,70.1499,70.2987,70.1499,70.255,8168.0
2021-04-05 14:00:00,80.24,80.4,80.24,80.39,18890.0,70.255,70.3951,70.255,70.3863,18890.0
2021-04-05 14:05:00,80.37,80.39,80.32,80.35,3992.0,70.3688,70.3863,70.325,70.3513,3992.0
2021-04-05 14:10:00,80.32,80.4,80.31,80.35,4699.0,70.325,70.3951,70.3163,70.3513,4699.0
2021-04-05 14:15:00,80.35,80.43,80.21,80.31,8057.0,70.3513,70.4213,70.2287,70.3163,8057.0
2021-04-05 14:20:00,80.34,80.35,80.07,80.09,3495.0,70.3425,70.3513,70.1061,70.1236,3495.0
2021-04-05 14:25:00,80.11,80.12,79.97,80.06,11605.0,70.1411,70.1499,70.0186,70.0974,11605.0
2021-04-05 14:30:00,80.03,80.15,79.84,79.87,8564.0,70.0711,70.1762,69.9047,69.931,8564.0
2021-04-05 14:35:00,79.9,79.97,79.85,79.87,9524.0,69.9573,70.0186,69.9135,69.931,9524.0
2021-04-05 14:40:00,79.89,80.01,79.88,79.98,10016.0,69.9485,70.0536,69.9398,70.0273,10016.0
2021-04-05 14:45:00,79.98,80.32,79.88,80.29,14585.0,70.0273,70.325,69.9398,70.2987,14585.0
2021-04-05 14:50:00,80.26,80.29,80.19,80.2,5219.0,70.2725,70.2987,70.2112,70.2199,5219.0
2021-04-05 14:55:00,80.2,80.23,80.0,80.11,11679.0,70.2199,70.2462,70.0448,70.1411,11679.0
2021-04-05 15:00:00,79.99,80.24,79.99,80.23,6366.0,70.0361,70.255,70.0361,70.2462,6366.0
2021-04-05 15:05:00,80.28,80.44,80.25,80.44,8095.0,70.29,70.4301,70.2637,70.4301,8095.0
2021-04-05 15:10:00,80.42,80.51,80.37,80.4,6336.0,70.4126,70.4914,70.3688,70.3951,6336.0
2021-04-05 15:15:00,80.41,80.51,80.39,80.39,24981.0,70.4038,70.4914,70.3863,70.3863,24981.0
2021-04-05 15:20:00,80.4,80.59,80.38,80.54,17562.0,70.3951,70.5614,70.3776,70.5176,17562.0
2021-04-05 15:25:00,80.5,80.52,80.35,80.48,18310.0,70.4826,70.5001,70.3513,70.4651,18310.0
2021-04-05 15:30:00,80.5,80.6,80.35,80.37,21561.0,70.4826,70.5702,70.3513,70.3688,21561.0
2021-04-05 15:35:00,80.39,80.64,80.38,80.58,26826.0,70.3863,70.6052,70.3776,70.5527,26826.0
2021-04-05 15:40:00,80.6,80.62,80.48,80.58,29677.0,70.5702,70.5877,70.4651,70.5527,29677.0
2021-04-05 15:45:00,80.56,80.64,80.53,80.61,32889.0,70.5352,70.6052,70.5089,70.5789,32889.0
2021-04-05 15:50:00,80.58,80.64,80.51,80.6,54034.0,70.5527,70.6052,70.4914,70.5702,54034.0
2021-04-05 15:55:00,80.58,80.69,80.51,80.55,110829.0,70.5527,70.649,70.4914,70.5264,110829.0
2021-04-06 09:30:00,81.31,84.05,81.12,83.98,120556.0,71.1918,73.5909,71.0255,73.5296,120556.0
2021-04-06 09:35:00,83.98,84.03,82.7,83.08,96286.0,73.5296,73.5733,72.4089,72.7416,96286.0
2021-04-06 09:40:00,83.01,83.25,82.06,82.24,22573.0,72.6803,72.8904,71.8485,72.0061,22573.0
2021-04-06 09:45:00,82.2,82.78,82.19,82.5,7487.0,71.9711,72.4789,71.9623,72.2337,7487.0
2021-04-06 09:50:00,82.54,82.8,82.54,82.72,6372.0,72.2688,72.4964,72.2688,72.4264,6372.0
2021-04-06 09:55:00,82.8,82.95,82.4,82.86,29578.0,72.4964,72.6277,72.1462,72.5489,29578.0
2021-04-06 10:00:00,82.89,83.5,82.71,83.17,26631.0,72.5752,73.1093,72.4176,72.8204,26631.0
2021-04-06 10:05:00,83.24,83.41,83.0,83.14,14905.0,72.8817,73.0305,72.6715,72.7941,14905.0
2021-04-06 10:10:00,83.21,83.42,83.0,83.29,48053.0,72.8554,73.0393,72.6715,72.9254,48053.0
2021-04-06 10:15:00,83.33,83.36,82.99,83.09,8422.0,72.9605,72.9867,72.6628,72.7503,8422.0
2021-04-06 10:20:00,83.09,83.17,82.79,82.84,8969.0,72.7503,72.8204,72.4877,72.5314,8969.0
2021-04-06 10:25:00,82.81,83.14,82.72,83.09,7602.0,72.5052,72.7941,72.4264,72.7503,7602.0
2021-04-06 10:30:00,83.09,83.25,83.03,83.11,22028.0,72.7503,72.8904,72.6978,72.7678,22028.0
2021-04-06 10:35:00,83.11,83.14,82.74,82.74,24619.0,72.7678,72.7941,72.4439,72.4439,24619.0
2021-04-06 10:40:00,82.79,82.95,82.73,82.84,6493.0,72.4877,72.6277,72.4351,72.5314,6493.0
2021-04-06 10:45:00,82.88,82.88,82.65,82.76,9340.0,72.5665,72.5665,72.3651,72.4614,9340.0
2021-04-06 10:50:00,82.79,82.81,82.56,82.57,13266.0,72.4877,72.5052,72.2863,72.295,13266.0
2021-04-06 10:55:00,82.6,82.65,82.33,82.34,21725.0,72.3213,72.3651,72.0849,72.0936,21725.0
2021-04-06 11:00:00,82.32,82.34,81.93,81.93,16776.0,72.0761,72.0936,71.7347,71.7347,16776.0
2021-04-06 11:05:00,81.9,81.96,81.75,81.9,12224.0,71.7084,71.7609,71.5771,71.7084,12224.0
2021-04-06 11:10:00,81.93,81.96,81.69,81.69,7427.0,71.7347,71.7609,71.5245,71.5245,7427.0
2021-04-06 11:15:00,81.66,81.87,81.58,81.85,7514.0,71.4983,71.6821,71.4282,71.6646,7514.0
2021-04-06 11:20:00,81.87,81.87,81.48,81.54,5900.0,71.6821,71.6821,71.3407,71.3932,5900.0
2021-04-06 11:25:00,81.54,81.74,81.5,81.59,12175.0,71.3932,71.5683,71.3582,71.437,12175.0
2021-04-06 11:30:00,81.62,81.89,81.51,81.67,71120.0,71.4632,71.6996,71.3669,71.507,71120.0
2021-04-06 11:35:00,81.62,82.05,81.62,81.95,10591.0,71.4632,71.8397,71.4632,71.7522,10591.0
2021-04-06 11:40:00,81.94,82.1,81.91,81.95,6850.0,71.7434,71.8835,71.7172,71.7522,6850.0
2021-04-06 11:45:00,81.86,82.07,81.79,82.02,3766.0,71.6734,71.8572,71.6121,71.8135,3766.0
2021-04-06 11:50:00,82.06,82.1,81.87,81.91,5330.0,71.8485,71.8835,71.6821,71.7172,5330.0
2021-04-06 11:55:00,81.94,81.95,81.71,81.71,3002.0,71.7434,71.7522,71.542,71.542,3002.0
2021-04-06 12:00:00,81.75,81.86,81.74,81.84,5964.0,71.5771,71.6734,71.5683,71.6559,5964.0
2021-04-06 12:05:00,81.84,81.84,81.69,81.7,6585.0,71.6559,71.6559,71.5245,71.5333,6585.0
2021-04-06 12:10:00,81.61,81.74,81.55,81.69,10427.0,71.4545,71.5683,71.402,71.5245,10427.0
2021-04-06 12:15:00,81.73,81.78,81.61,81.62,4100.0,71.5596,71.6033,71.4545,71.4632,4100.0
2021-04-06 12:20:00,81.62,81.82,81.61,81.81,8013.0,71.4632,71.6384,71.4545,71.6296,8013.0
2021-04-06 12:25:00,81.81,81.97,81.81,81.88,11271.0,71.6296,71.7697,71.6296,71.6909,11271.0
2021-04-06 12:30:00,81.86,82.09,81.85,82.08,4721.0,71.6734,71.8748,71.6646,71.866,4721.0
2021-04-06 12:35:00,82.02,82.11,82.0,82.1,5456.0,71.8135,71.8923,71.796,71.8835,5456.0
2021-04-06 12:40:00,82.08,82.27,82.08,82.17,11347.0,71.866,72.0324,71.866,71.9448,11347.0
2021-04-06 12:45:00,82.22,82.3,82.08,82.3,5833.0,71.9886,72.0586,71.866,72.0586,5833.0
2021-04-06 12:50:00,82.34,82.42,82.23,82.23,9489.0,72.0936,72.1637,71.9973,71.9973,9489.0
2021-04-06 12:55:00,82.23,82.23,82.08,82.08,14804.0,71.9973,71.9973,71.866,71.866,14804.0
2021-04-06 13:00:00,82.0,82.07,81.96,82.06,7030.0,71.796,71.8572,71.7609,71.8485,7030.0
2021-04-06 13:05:00,82.0,82.0,81.77,81.78,8430.0,71.796,71.796,71.5946,71.6033,8430.0
2021-04-06 13:10:00,81.8,82.05,81.79,82.02,40050.0,71.6208,71.8397,71.6121,71.8135,40050.0
2021-04-06 13:15:00,82.02,82.09,81.99,82.06,14902.0,71.8135,71.8748,71.7872,71.8485,14902.0
2021-04-06 13:20:00,82.06,82.06,81.87,81.9,10067.0,71.8485,71.8485,71.6821,71.7084,10067.0
2021-04-06 13:25:00,81.93,81.95,81.83,81.86,5960.0,71.7347,71.7522,71.6471,71.6734,5960.0
2021-04-06 13:30:00,81.88,82.25,81.8,82.14,9907.0,71.6909,72.0148,71.6208,71.9185,9907.0
2021-04-06 13:35:00,82.2,82.36,82.17,82.19,5991.0,71.9711,72.1112,71.9448,71.9623,5991.0
2021-04-06 13:40:00,82.21,82.26,82.08,82.17,18174.0,71.9798,72.0236,71.866,71.9448,18174.0
2021-04-06 13:45:00,82.19,82.29,82.17,82.17,4715.0,71.9623,72.0499,71.9448,71.9448,4715.0
2021-04-06 13:50:00,82.15,82.28,82.11,82.28,14225.0,71.9273,72.0411,71.8923,72.0411,14225.0
2021-04-06 13:55:00,82.3,82.31,82.21,82.21,7871.0,72.0586,72.0674,71.9798,71.9798,7871.0
2021-04-06 14:00:00,82.2,82.5,82.2,82.5,5280.0,71.9711,72.2337,71.9711,72.2337,5280.0
2021-04-06 14:05:00,82.51,82.51,82.35,82.37,7308.0,72.2425,72.2425,72.1024,72.1199,7308.0
2021-04-06 14:10:00,82.35,82.45,82.25,82.34,11854.0,72.1024,72.19,72.0148,72.0936,11854.0
2021-04-06 14:15:00,82.4,82.44,82.28,82.4,5314.0,72.1462,72.1812,72.0411,72.1462,5314.0
2021-04-06 14:20:00,82.4,82.48,82.37,82.42,5552.0,72.1462,72.2162,72.1199,72.1637,5552.0
2021-04-06 14:25:00,82.4,82.46,82.3,82.42,5489.0,72.1462,72.1987,72.0586,72.1637,5489.0
2021-04-06 14:30:00,82.44,82.48,82.37,82.38,5346.0,72.1812,72.2162,72.1199,72.1287,5346.0
2021-04-06 14:35:00,82.4,82.46,82.33,82.4,7452.0,72.1462,72.1987,72.0849,72.1462,7452.0
2021-04-06 14:40:00,82.41,82.64,82.41,82.57,12482.0,72.1549,72.3563,72.1549,72.295,12482.0
2021-04-06 14:45:00,82.6,82.67,82.56,82.56,8267.0,72.3213,72.3826,72.2863,72.2863,8267.0
2021-04-06 14:50:00,82.59,82.69,82.54,82.57,7415.0,72.3125,72.4001,72.2688,72.295,7415.0
2021-04-06 14:55:00,82.57,82.57,82.51,82.57,5851.0,72.295,72.295,72.2425,72.295,5851.0
2021-04-06 15:00:00,82.57,82.57,82.16,82.26,10536.0,72.295,72.295,71.936,72.0236,10536.0
2021-04-06 15:05:00,82.26,82.31,82.17,82.27,5280.0,72.0236,72.0674,71.9448,72.0324,5280.0
2021-04-06 15:10:00,82.24,82.42,82.23,82.42,8143.0,72.0061,72.1637,71.9973,72.1637,8143.0
2021-04-06 15:15:00,82.36,82.47,82.34,82.37,8893.0,72.1112,72.2075,72.0936,72.1199,8893.0
2021-04-06 15:20:00,82.4,82.51,82.26,82.26,9021.0,72.1462,72.2425,72.0236,72.0236,9021.0
2021-04-06 15:25:00,82.25,82.25,82.1,82.13,9105.0,72.0148,72.0148,71.8835,71.9098,9105.0
2021-04-06 15:30:00,82.2,82.38,82.2,82.32,25741.0,71.9711,72.1287,71.9711,72.0761,25741.0
2021-04-06 15:35:00,82.34,82.38,82.05,82.05,33890.0,72.0936,72.1287,71.8397,71.8397,33890.0
2021-04-06 15:40:00,82.06,82.42,82.04,82.4,19532.0,71.8485,72.1637,71.831,72.1462,19532.0
2021-04-06 15:45:00,82.41,82.52,82.18,82.19,27253.0,72.1549,72.2512,71.9536,71.9623,27253.0
2021-04-06 15:50:00,82.15,82.15,81.77,81.97,50167.0,71.9273,71.9273,71.5946,71.7697,50167.0
2021-04-06 15:55:00,81.99,82.17,81.97,82.02,110635.0,71.7872,71.9448,71.7697,71.8135,110635.0
2021-04-07 09:30:00,81.55,82.16,81.55,82.09,19939.0,71.402,71.936,71.402,71.8748,19939.0
2021-04-07 09:35:00,82.42,82.48,81.76,81.99,4886.0,72.1637,72.2162,71.5858,71.7872,4886.0
2021-04-07 09:40:00,81.8,82.01,81.62,81.74,5954.0,71.6208,71.8047,71.4632,71.5683,5954.0
2021-04-07 09:45:00,81.55,82.07,81.34,81.82,7558.0,71.402,71.8572,71.2181,71.6384,7558.0
2021-04-07 09:50:00,81.79,82.01,81.51,81.66,6364.0,71.6121,71.8047,71.3669,71.4983,6364.0
2021-04-07 09:55:00,81.57,82.08,81.49,82.05,5354.0,71.4195,71.866,71.3494,71.8397,5354.0
2021-04-07 10:00:00,82.04,82.07,81.52,81.67,10228.0,71.831,71.8572,71.3757,71.507,10228.0
2021-04-07 10:05:00,81.72,81.81,81.3,81.42,10604.0,71.5508,71.6296,71.1831,71.2881,10604.0
2021-04-07 10:10:00,81.41,81.61,81.35,81.56,2997.0,71.2794,71.4545,71.2268,71.4107,2997.0
2021-04-07 10:15:00,81.56,81.64,81.31,81.31,6473.0,71.4107,71.4808,71.1918,71.1918,6473.0
2021-04-07 10:20:00,81.31,81.31,81.01,81.27,17691.0,71.1918,71.1918,70.9292,71.1568,17691.0
2021-04-07 10:25:00,81.28,81.43,81.19,81.31,7400.0,71.1656,71.2969,71.0868,71.1918,7400.0
2021-04-07 10:30:00,81.36,81.59,81.25,81.54,7443.0,71.2356,71.437,71.1393,71.3932,7443.0
2021-04-07 10:35:00,81.54,81.68,81.33,81.46,6127.0,71.3932,71.5158,71.2093,71.3232,6127.0
2021-04-07 10:40:00,81.47,81.54,81.3,81.31,6203.0,71.3319,71.3932,71.1831,71.1918,6203.0
2021-04-07 10:45:00,81.32,81.43,81.1,81.12,26502.0,71.2006,71.2969,71.008,71.0255,26502.0
2021-04-07 10:50:00,81.04,81.21,81.03,81.1,4691.0,70.9554,71.1043,70.9467,71.008,4691.0
2021-04-07 10:55:00,81.06,81.11,80.8,81.11,9707.0,70.9729,71.0167,70.7453,71.0167,9707.0
2021-04-07 11:00:00,81.11,81.36,81.01,81.36,3008.0,71.0167,71.2356,70.9292,71.2356,3008.0
2021-04-07 11:05:00,81.34,81.43,81.05,81.14,4859.0,71.2181,71.2969,70.9642,71.043,4859.0
2021-04-07 11:10:00,81.15,81.33,81.15,81.31,3838.0,71.0517,71.2093,71.0517,71.1918,3838.0
2021-04-07 11:15:00,81.31,81.31,80.91,80.92,4267.0,71.1918,71.1918,70.8416,70.8504,4267.0
2021-04-07 11:20:00,80.92,81.12,80.82,81.02,11390.0,70.8504,71.0255,70.7628,70.9379,11390.0
2021-04-07 11:25:00,80.95,81.04,80.93,80.94,3400.0,70.8766,70.9554,70.8591,70.8679,3400.0
2021-04-07 11:30:00,80.99,81.06,80.86,80.99,4215.0,70.9116,70.9729,70.7978,70.9116,4215.0
2021-04-07 11:35:00,81.02,81.02,80.75,80.78,3938.0,70.9379,70.9379,70.7015,70.7278,3938.0
2021-04-07 11:40:00,80.78,80.84,80.65,80.81,5396.0,70.7278,70.7803,70.614,70.754,5396.0
2021-04-07 11:45:00,80.8,80.95,80.73,80.89,3020.0,70.7453,70.8766,70.684,70.8241,3020.0
2021-04-07 11:50:00,80.89,81.0,80.85,80.98,4488.0,70.8241,70.9204,70.7891,70.9029,4488.0
2021-04-07 11:55:00,80.98,80.98,80.66,80.71,4035.0,70.9029,70.9029,70.6227,70.6665,4035.0
2021-04-07 12:00:00,80.76,81.02,80.63,80.95,4908.0,70.7103,70.9379,70.5964,70.8766,4908.0
2021-04-07 12:05:00,80.92,80.98,80.76,80.77,6361.0,70.8504,70.9029,70.7103,70.719,6361.0
2021-04-07 12:10:00,80.8,80.8,80.55,80.55,10273.0,70.7453,70.7453,70.5264,70.5264,10273.0
2021-04-07 12:15:00,80.61,80.62,80.33,80.4,12814.0,70.5789,70.5877,70.3338,70.3951,12814.0
2021-04-07 12:20:00,80.4,80.53,80.34,80.48,10058.0,70.3951,70.5089,70.3425,70.4651,10058.0
2021-04-07 12:25:00,80.49,80.75,80.49,80.66,6159.0,70.4739,70.7015,70.4739,70.6227,6159.0
2021-04-07 12:30:00,80.65,80.82,80.65,80.79,3281.0,70.614,70.7628,70.614,70.7365,3281.0
2021-04-07 12:35:00,80.79,80.94,80.75,80.9,7807.0,70.7365,70.8679,70.7015,70.8328,7807.0
2021-04-07 12:40:00,80.89,81.03,80.84,81.03,3562.0,70.8241,70.9467,70.7803,70.9467,3562.0
2021-04-07 12:45:00,81.01,81.1,81.0,81.1,2922.0,70.9292,71.008,70.9204,71.008,2922.0
2021-04-07 12:50:00,81.09,81.17,81.05,81.1,5485.0,70.9992,71.0692,70.9642,71.008,5485.0
2021-04-07 12:55:00,81.12,81.28,81.12,81.14,3302.0,71.0255,71.1656,71.0255,71.043,3302.0
2021-04-07 13:00:00,81.18,81.24,81.14,81.21,3224.0,71.078,71.1305,71.043,71.1043,3224.0
2021-04-07 13:05:00,81.21,81.28,81.13,81.16,2380.0,71.1043,71.1656,71.0342,71.0605,2380.0
2021-04-07 13:10:00,81.13,81.17,81.1,81.17,2836.0,71.0342,71.0692,71.008,71.0692,2836.0
2021-04-07 13:15:00,81.16,81.23,81.14,81.2,2150.0,71.0605,71.1218,71.043,71.0955,2150.0
2021-04-07 13:20:00,81.18,81.26,81.12,81.12,3795.0,71.078,71.148,71.0255,71.0255,3795.0
2021-04-07 13:25:00,81.11,81.24,81.09,81.23,3366.0,71.0167,71.1305,70.9992,71.1218,3366.0
2021-04-07 13:30:00,81.23,81.34,81.12,81.28,2746.0,71.1218,71.2181,71.0255,71.1656,2746.0
2021-04-07 13:35:00,81.29,81.34,81.23,81.32,1420.0,71.1743,71.2181,71.1218,71.2006,1420.0
2021-04-07 13:40:00,81.3,81.33,81.23,81.24,2017.0,71.1831,71.2093,71.1218,71.1305,2017.0
2021-04-07 13:45:00,81.23,81.26,81.08,81.12,4996.0,71.1218,71.148,70.9904,71.0255,4996.0
2021-04-07 13:50:00,81.15,81.2,81.08,81.14,3566.0,71.0517,71.0955,70.9904,71.043,3566.0
2021-04-07 13:55:00,81.17,81.28,81.14,81.14,2060.0,71.0692,71.1656,71.043,71.043,2060.0
2021-04-07 14:00:00,81.23,81.39,81.16,81.31,2266.0,71.1218,71.2619,71.0605,71.1918,2266.0
2021-04-07 14:05:00,81.26,81.45,81.25,81.45,4067.0,71.148,71.3144,71.1393,71.3144,4067.0
2021-04-07 14:10:00,81.49,81.53,81.4,81.4,3182.0,71.3494,71.3844,71.2706,71.2706,3182.0
2021-04-07 14:15:00,81.4,81.4,81.06,81.3,12930.0,71.2706,71.2706,70.9729,71.1831,12930.0
2021-04-07 14:20:00,81.29,81.43,81.28,81.34,3921.0,71.1743,71.2969,71.1656,71.2181,3921.0
2021-04-07 14:25:00,81.37,81.56,81.14,81.48,19735.0,71.2444,71.4107,71.043,71.3407,19735.0
2021-04-07 14:30:00,81.49,81.58,81.42,81.42,6301.0,71.3494,71.4282,71.2881,71.2881,6301.0
2021-04-07 14:35:00,81.47,81.5,81.2,81.26,4699.0,71.3319,71.3582,71.0955,71.148,4699.0
2021-04-07 14:40:00,81.34,81.35,81.23,81.33,5555.0,71.2181,71.2268,71.1218,71.2093,5555.0
2021-04-07 14:45:00,81.34,81.36,81.18,81.27,5913.0,71.2181,71.2356,71.078,71.1568,5913.0
2021-04-07 14:50:00,81.29,81.3,81.13,81.17,6253.0,71.1743,71.1831,71.0342,71.0692,6253.0
2021-04-07 14:55:00,81.14,81.16,81.05,81.09,6268.0,71.043,71.0605,70.9642,70.9992,6268.0
2021-04-07 15:00:00,81.11,81.35,81.1,81.24,7991.0,71.0167,71.2268,71.008,71.1305,7991.0
2021-04-07 15:05:00,81.32,81.36,81.24,81.24,5373.0,71.2006,71.2356,71.1305,71.1305,5373.0
2021-04-07 15:10:00,81.24,81.3,81.07,81.07,5234.0,71.1305,71.1831,70.9817,70.9817,5234.0
2021-04-07 15:15:00,81.12,81.24,81.08,81.24,6813.0,71.0255,71.1305,70.9904,71.1305,6813.0
2021-04-07 15:20:00,81.23,81.28,81.09,81.13,12052.0,71.1218,71.1656,70.9992,71.0342,12052.0
2021-04-07 15:25:00,81.09,81.17,80.93,80.99,6279.0,70.9992,71.0692,70.8591,70.9116,6279.0
2021-04-07 15:30:00,80.98,81.08,80.96,80.98,8944.0,70.9029,70.9904,70.8854,70.9029,8944.0
2021-04-07 15:35:00,80.98,81.02,80.85,80.93,11164.0,70.9029,70.9379,70.7891,70.8591,11164.0
2021-04-07 15:40:00,80.94,80.99,80.8,80.99,10855.0,70.8679,70.9116,70.7453,70.9116,10855.0
2021-04-07 15:45:00,80.99,81.16,80.98,81.16,14902.0,70.9116,71.0605,70.9029,71.0605,14902.0
2021-04-07 15:50:00,81.22,81.24,81.02,81.2,28016.0,71.113,71.1305,70.9379,71.0955,28016.0
2021-04-07 15:55:00,81.2,81.36,81.15,81.36,61795.0,71.0955,71.2356,71.0517,71.2356,61795.0
2021-04-08 09:30:00,81.7,81.86,80.99,81.09,14022.0,71.5333,71.6734,70.9116,70.9992,14022.0
2021-04-08 09:35:00,81.03,81.28,80.65,80.73,18351.0,70.9467,71.1656,70.614,70.684,18351.0
2021-04-08 09:40:00,80.7,80.83,80.55,80.81,3061.0,70.6577,70.7716,70.5264,70.754,3061.0
2021-04-08 09:45:00,80.73,80.75,80.16,80.33,9974.0,70.684,70.7015,70.1849,70.3338,9974.0
2021-04-08 09:50:00,80.47,80.95,80.38,80.84,3470.0,70.4564,70.8766,70.3776,70.7803,3470.0
2021-04-08 09:55:00,80.94,81.13,80.9,80.96,4053.0,70.8679,71.0342,70.8328,70.8854,4053.0
2021-04-08 10:00:00,81.05,81.11,80.93,81.1,5730.0,70.9642,71.0167,70.8591,71.008,5730.0
2021-04-08 10:05:00,81.09,81.1,80.7,80.74,17176.0,70.9992,71.008,70.6577,70.6928,17176.0
2021-04-08 10:10:00,80.74,81.31,80.74,81.3,9165.0,70.6928,71.1918,70.6928,71.1831,9165.0
2021-04-08 10:15:00,81.22,81.28,81.03,81.24,6729.0,71.113,71.1656,70.9467,71.1305,6729.0
2021-04-08 10:20:00,81.27,81.53,81.25,81.38,11280.0,71.1568,71.3844,71.1393,71.2531,11280.0
2021-04-08 10:25:00,81.41,81.57,81.37,81.47,4619.0,71.2794,71.4195,71.2444,71.3319,4619.0
2021-04-08 10:30:00,81.51,81.75,81.39,81.67,7609.0,71.3669,71.5771,71.2619,71.507,7609.0
2021-04-08 10:35:00,81.66,81.84,81.58,81.79,7960.0,71.4983,71.6559,71.4282,71.6121,7960.0
2021-04-08 10:40:00,81.8,81.9,81.59,81.81,12797.0,71.6208,71.7084,71.437,71.6296,12797.0
2021-04-08 10:45:00,81.88,82.09,81.81,81.97,14194.0,71.6909,71.8748,71.6296,71.7697,14194.0
2021-04-08 10:50:00,81.97,82.05,81.86,81.86,5224.0,71.7697,71.8397,71.6734,71.6734,5224.0
2021-04-08 10:55:00,81.86,82.02,81.86,81.89,8770.0,71.6734,71.8135,71.6734,71.6996,8770.0
2021-04-08 11:00:00,81.89,82.17,81.86,82.04,8445.0,71.6996,71.9448,71.6734,71.831,8445.0
2021-04-08 11:05:00,82.09,82.18,82.05,82.18,6750.0,71.8748,71.9536,71.8397,71.9536,6750.0
2021-04-08 11:10:00,82.13,82.25,82.09,82.17,10698.0,71.9098,72.0148,71.8748,71.9448,10698.0
2021-04-08 11:15:00,82.2,82.35,82.05,82.05,33021.0,71.9711,72.1024,71.8397,71.8397,33021.0
2021-04-08 11:20:00,82.06,82.19,82.04,82.09,2427.0,71.8485,71.9623,71.831,71.8748,2427.0
2021-04-08 11:25:00,82.07,82.07,81.75,81.84,1930.0,71.8572,71.8572,71.5771,71.6559,1930.0
2021-04-08 11:30:00,81.74,81.98,81.68,81.93,7503.0,71.5683,71.7784,71.5158,71.7347,7503.0
2021-04-08 11:35:00,81.98,82.05,81.89,82.05,5937.0,71.7784,71.8397,71.6996,71.8397,5937.0
2021-04-08 11:40:00,82.01,82.15,81.97,81.97,3142.0,71.8047,71.9273,71.7697,71.7697,3142.0
2021-04-08 11:45:00,82.06,82.12,81.99,81.99,3847.0,71.8485,71.901,71.7872,71.7872,3847.0
2021-04-08 11:50:00,81.98,82.24,81.95,82.24,3874.0,71.7784,72.0061,71.7522,72.0061,3874.0
2021-04-08 11:55:00,82.23,82.25,82.11,82.16,2692.0,71.9973,72.0148,71.8923,71.936,2692.0
2021-04-08 12:00:00,82.12,82.2,82.05,82.2,3317.0,71.901,71.9711,71.8397,71.9711,3317.0
2021-04-08 12:05:00,82.17,82.24,82.14,82.14,1900.0,71.9448,72.0061,71.9185,71.9185,1900.0
2021-04-08 12:10:00,82.11,82.13,82.08,82.1,1897.0,71.8923,71.9098,71.866,71.8835,1897.0
2021-04-08 12:15:00,82.24,82.29,82.18,82.19,2493.0,72.0061,72.0499,71.9536,71.9623,2493.0
2021-04-08 12:20:00,82.23,82.23,82.0,82.0,2540.0,71.9973,71.9973,71.796,71.796,2540.0
2021-04-08 12:25:00,81.98,82.05,81.98,82.04,2684.0,71.7784,71.8397,71.7784,71.831,2684.0
2021-04-08 12:30:00,82.01,82.03,81.88,81.99,4899.0,71.8047,71.8222,71.6909,71.7872,4899.0
2021-04-08 12:35:00,82.02,82.02,81.92,81.96,2441.0,71.8135,71.8135,71.7259,71.7609,2441.0
2021-04-08 12:40:00,81.92,81.92,81.83,81.84,4286.0,71.7259,71.7259,71.6471,71.6559,4286.0
2021-04-08 12:45:00,81.85,82.0,81.85,82.0,3115.0,71.6646,71.796,71.6646,71.796,3115.0
2021-04-08 12:50:00,82.0,82.16,81.99,82.1,4677.0,71.796,71.936,71.7872,71.8835,4677.0
2021-04-08 12:55:00,82.09,82.13,82.03,82.03,2440.0,71.8748,71.9098,71.8222,71.8222,2440.0
2021-04-08 13:00:00,82.01,82.25,81.95,82.25,1852.0,71.8047,72.0148,71.7522,72.0148,1852.0
2021-04-08 13:05:00,82.23,82.29,82.18,82.23,2496.0,71.9973,72.0499,71.9536,71.9973,2496.0
2021-04-08 13:10:00,82.23,82.25,82.05,82.14,5747.0,71.9973,72.0148,71.8397,71.9185,5747.0
2021-04-08 13:15:00,82.12,82.16,82.08,82.16,2917.0,71.901,71.936,71.866,71.936,2917.0
2021-04-08 13:20:00,82.13,82.14,81.93,81.93,5106.0,71.9098,71.9185,71.7347,71.7347,5106.0
2021-04-08 13:25:00,81.93,81.95,81.63,81.64,11874.0,71.7347,71.7522,71.472,71.4808,11874.0
2021-04-08 13:30:00,81.57,81.57,81.44,81.46,4119.0,71.4195,71.4195,71.3056,71.3232,4119.0
2021-04-08 13:35:00,81.45,81.47,81.33,81.33,3512.0,71.3144,71.3319,71.2093,71.2093,3512.0
2021-04-08 13:40:00,81.33,81.38,81.23,81.25,5213.0,71.2093,71.2531,71.1218,71.1393,5213.0
2021-04-08 13:45:00,81.25,81.42,81.2,81.33,4272.0,71.1393,71.2881,71.0955,71.2093,4272.0
2021-04-08 13:50:00,81.36,81.43,81.34,81.39,1894.0,71.2356,71.2969,71.2181,71.2619,1894.0
2021-04-08 13:55:00,81.42,81.45,81.28,81.29,2792.0,71.2881,71.3144,71.1656,71.1743,2792.0
2021-04-08 14:00:00,81.26,81.49,81.17,81.47,3759.0,71.148,71.3494,71.0692,71.3319,3759.0
2021-04-08 14:05:00,81.48,81.57,81.42,81.44,2900.0,71.3407,71.4195,71.2881,71.3056,2900.0
2021-04-08 14:10:00,81.47,81.49,81.39,81.48,3505.0,71.3319,71.3494,71.2619,71.3407,3505.0
2021-04-08 14:15:00,81.51,81.66,81.5,81.63,1404.0,71.3669,71.4983,71.3582,71.472,1404.0
2021-04-08 14:20:00,81.6,81.68,81.47,81.49,6793.0,71.4457,71.5158,71.3319,71.3494,6793.0
2021-04-08 14:25:00,81.52,81.52,81.41,81.48,2123.0,71.3757,71.3757,71.2794,71.3407,2123.0
2021-04-08 14:30:00,81.46,81.46,81.38,81.41,2107.0,71.3232,71.3232,71.2531,71.2794,2107.0
2021-04-08 14:35:00,81.38,81.46,81.37,81.41,3084.0,71.2531,71.3232,71.2444,71.2794,3084.0
2021-04-08 14:40:00,81.4,81.52,81.35,81.51,4217.0,71.2706,71.3757,71.2268,71.3669,4217.0
2021-04-08 14:45:00,81.49,81.49,81.39,81.46,4444.0,71.3494,71.3494,71.2619,71.3232,4444.0
2021-04-08 14:50:00,81.46,81.48,81.39,81.48,2802.0,71.3232,71.3407,71.2619,71.3407,2802.0
2021-04-08 14:55:00,81.5,81.71,81.49,81.71,4561.0,71.3582,71.542,71.3494,71.542,4561.0
2021-04-08 15:00:00,81.64,81.78,81.61,81.65,4849.0,71.4808,71.6033,71.4545,71.4895,4849.0
2021-04-08 15:05:00,81.64,81.7,81.52,81.56,3851.0,71.4808,71.5333,71.3757,71.4107,3851.0
2021-04-08 15:10:00,81.59,81.66,81.58,81.66,6042.0,71.437,71.4983,71.4282,71.4983,6042.0
2021-04-08 15:15:00,81.7,81.77,81.63,81.72,6026.0,71.5333,71.5946,71.472,71.5508,6026.0
2021-04-08 15:20:00,81.77,81.82,81.69,81.78,6307.0,71.5946,71.6384,71.5245,71.6033,6307.0
2021-04-08 15:25:00,81.74,81.82,81.6,81.6,7187.0,71.5683,71.6384,71.4457,71.4457,7187.0
2021-04-08 15:30:00,81.58,81.71,81.51,81.52,12734.0,71.4282,71.542,71.3669,71.3757,12734.0
2021-04-08 15:35:00,81.58,81.62,81.45,81.51,12733.0,71.4282,71.4632,71.3144,71.3669,12733.0
2021-04-08 15:40:00,81.54,81.6,81.49,81.56,8613.0,71.3932,71.4457,71.3494,71.4107,8613.0
2021-04-08 15:45:00,81.58,81.73,81.56,81.68,17451.0,71.4282,71.5596,71.4107,71.5158,17451.0
2021-04-08 15:50:00,81.7,81.86,81.65,81.84,22160.0,71.5333,71.6734,71.4895,71.6559,22160.0
2021-04-08 15:55:00,81.85,81.98,81.78,81.86,50797.0,71.6646,71.7784,71.6033,71.6734,50797.0
2021-04-09 09:30:00,82.62,82.73,82.04,82.73,18895.0,72.3388,72.4351,71.831,72.4351,18895.0
2021-04-09 09:35:00,82.73,83.07,82.58,82.98,9738.0,72.4351,72.7328,72.3038,72.654,9738.0
2021-04-09 09:40:00,82.89,82.94,82.52,82.53,7531.0,72.5752,72.619,72.2512,72.26,7531.0
2021-04-09 09:45:00,82.61,83.0,82.61,82.92,3368.0,72.3301,72.6715,72.3301,72.6015,3368.0
2021-04-09 09:50:00,82.75,83.16,82.68,83.15,12672.0,72.4526,72.8116,72.3913,72.8029,12672.0
2021-04-09 09:55:00,83.05,83.36,83.02,83.12,10813.0,72.7153,72.9867,72.689,72.7766,10813.0
2021-04-09 10:00:00,83.03,83.16,82.66,82.75,12284.0,72.6978,72.8116,72.3738,72.4526,12284.0
2021-04-09 10:05:00,82.8,82.98,82.8,82.92,6323.0,72.4964,72.654,72.4964,72.6015,6323.0
2021-04-09 10:10:00,82.84,83.08,82.67,82.68,6150.0,72.5314,72.7416,72.3826,72.3913,6150.0
2021-04-09 10:15:00,82.67,82.77,82.36,82.42,6584.0,72.3826,72.4701,72.1112,72.1637,6584.0
2021-04-09 10:20:00,82.44,82.66,82.32,82.66,3320.0,72.1812,72.3738,72.0761,72.3738,3320.0
2021-04-09 10:25:00,82.59,82.9,82.47,82.74,6427.0,72.3125,72.584,72.2075,72.4439,6427.0
2021-04-09 10:30:00,82.68,82.7,82.47,82.47,6975.0,72.3913,72.4089,72.2075,72.2075,6975.0
2021-04-09 10:35:00,82.58,82.63,82.41,82.43,5059.0,72.3038,72.3476,72.1549,72.1724,5059.0
2021-04-09 10:40:00,82.46,82.51,82.11,82.12,18961.0,72.1987,72.2425,71.8923,71.901,18961.0
2021-04-09 10:45:00,82.22,82.7,82.16,82.63,6211.0,71.9886,72.4089,71.936,72.3476,6211.0
2021-04-09 10:50:00,82.6,82.77,82.6,82.62,2642.0,72.3213,72.4701,72.3213,72.3388,2642.0
2021-04-09 10:55:00,82.61,82.61,82.24,82.33,19717.0,72.3301,72.3301,72.0061,72.0849,19717.0
2021-04-09 11:00:00,82.52,82.6,82.42,82.45,5692.0,72.2512,72.3213,72.1637,72.19,5692.0
2021-04-09 11:05:00,82.58,82.62,82.54,82.6,2453.0,72.3038,72.3388,72.2688,72.3213,2453.0
2021-04-09 11:10:00,82.54,82.67,82.5,82.59,5100.0,72.2688,72.3826,72.2337,72.3125,5100.0
2021-04-09 11:15:00,82.61,82.81,82.61,82.81,7743.0,72.3301,72.5052,72.3301,72.5052,7743.0
2021-04-09 11:20:00,82.77,82.78,82.68,82.73,7215.0,72.4701,72.4789,72.3913,72.4351,7215.0
2021-04-09 11:25:00,82.78,82.78,82.64,82.66,5379.0,72.4789,72.4789,72.3563,72.3738,5379.0
2021-04-09 11:30:00,82.59,82.66,82.53,82.53,4942.0,72.3125,72.3738,72.26,72.26,4942.0
2021-04-09 11:35:00,82.53,82.84,82.52,82.66,9022.0,72.26,72.5314,72.2512,72.3738,9022.0
2021-04-09 11:40:00,82.65,82.89,82.65,82.87,5173.0,72.3651,72.5752,72.3651,72.5577,5173.0
2021-04-09 11:45:00,82.89,82.94,82.8,82.8,7528.0,72.5752,72.619,72.4964,72.4964,7528.0
2021-04-09 11:50:00,82.8,82.84,82.73,82.78,5564.0,72.4964,72.5314,72.4351,72.4789,5564.0
2021-04-09 11:55:00,82.76,82.76,82.64,82.72,4367.0,72.4614,72.4614,72.3563,72.4264,4367.0
2021-04-09 12:00:00,82.69,82.76,82.61,82.61,2818.0,72.4001,72.4614,72.3301,72.3301,2818.0
2021-04-09 12:05:00,82.61,82.69,82.52,82.59,3178.0,72.3301,72.4001,72.2512,72.3125,3178.0
2021-04-09 12:10:00,82.62,82.7,82.62,82.67,3891.0,72.3388,72.4089,72.3388,72.3826,3891.0
2021-04-09 12:15:00,82.68,82.71,82.64,82.71,5800.0,72.3913,72.4176,72.3563,72.4176,5800.0
2021-04-09 12:20:00,82.7,82.79,82.68,82.68,7097.0,72.4089,72.4877,72.3913,72.3913,7097.0
2021-04-09 12:25:00,82.73,82.73,82.57,82.64,2150.0,72.4351,72.4351,72.295,72.3563,2150.0
2021-04-09 12:30:00,82.68,82.75,82.65,82.7,7867.0,72.3913,72.4526,72.3651,72.4089,7867.0
2021-04-09 12:35:00,82.71,82.83,82.71,82.76,6726.0,72.4176,72.5227,72.4176,72.4614,6726.0
2021-04-09 12:40:00,82.73,82.79,82.72,82.75,5467.0,72.4351,72.4877,72.4264,72.4526,5467.0
2021-04-09 12:45:00,82.75,82.78,82.64,82.65,8475.0,72.4526,72.4789,72.3563,72.3651,8475.0
2021-04-09 12:50:00,82.62,82.83,82.62,82.72,29145.0,72.3388,72.5227,72.3388,72.4264,29145.0
2021-04-09 12:55:00,82.68,82.79,82.62,82.79,11343.0,72.3913,72.4877,72.3388,72.4877,11343.0
2021-04-09 13:00:00,82.8,82.8,82.67,82.71,3914.0,72.4964,72.4964,72.3826,72.4176,3914.0
2021-04-09 13:05:00,82.71,82.71,82.62,82.64,3764.0,72.4176,72.4176,72.3388,72.3563,3764.0
2021-04-09 13:10:00,82.6,82.7,82.58,82.67,2710.0,72.3213,72.4089,72.3038,72.3826,2710.0
2021-04-09 13:15:00,82.67,82.75,82.66,82.68,3626.0,72.3826,72.4526,72.3738,72.3913,3626.0
2021-04-09 13:20:00,82.7,82.83,82.69,82.79,6510.0,72.4089,72.5227,72.4001,72.4877,6510.0
2021-04-09 13:25:00,82.8,82.83,82.73,82.81,10050.0,72.4964,72.5227,72.4351,72.5052,10050.0
2021-04-09 13:30:00,82.79,82.79,82.71,82.75,5392.0,72.4877,72.4877,72.4176,72.4526,5392.0
2021-04-09 13:35:00,82.75,82.87,82.71,82.73,2880.0,72.4526,72.5577,72.4176,72.4351,2880.0
2021-04-09 13:40:00,82.7,82.78,82.7,82.75,3272.0,72.4089,72.4789,72.4089,72.4526,3272.0
2021-04-09 13:45:00,82.72,82.76,82.54,82.54,4426.0,72.4264,72.4614,72.2688,72.2688,4426.0
2021-04-09 13:50:00,82.57,82.6,82.47,82.47,5416.0,72.295,72.3213,72.2075,72.2075,5416.0
2021-04-09 13:55:00,82.44,82.5,82.36,82.37,2834.0,72.1812,72.2337,72.1112,72.1199,2834.0
2021-04-09 14:00:00,82.4,82.52,82.32,82.48,5624.0,72.1462,72.2512,72.0761,72.2162,5624.0
2021-04-09 14:05:00,82.44,82.45,82.25,82.27,5768.0,72.1812,72.19,72.0148,72.0324,5768.0
2021-04-09 14:10:00,82.36,82.44,82.29,82.36,2696.0,72.1112,72.1812,72.0499,72.1112,2696.0
2021-04-09 14:15:00,82.38,82.44,82.35,82.41,3846.0,72.1287,72.1812,72.1024,72.1549,3846.0
2021-04-09 14:20:00,82.41,82.41,82.17,82.19,8690.0,72.1549,72.1549,71.9448,71.9623,8690.0
2021-04-09 14:25:00,82.23,82.39,82.23,82.39,6745.0,71.9973,72.1374,71.9973,72.1374,6745.0
2021-04-09 14:30:00,82.36,82.36,82.17,82.17,8237.0,72.1112,72.1112,71.9448,71.9448,8237.0
2021-04-09 14:35:00,82.15,82.19,82.08,82.19,6193.0,71.9273,71.9623,71.866,71.9623,6193.0
2021-04-09 14:40:00,82.19,82.33,82.19,82.23,4387.0,71.9623,72.0849,71.9623,71.9973,4387.0
2021-04-09 14:45:00,82.19,82.3,82.16,82.27,4274.0,71.9623,72.0586,71.936,72.0324,4274.0
2021-04-09 14:50:00,82.3,82.3,82.1,82.17,156581.0,72.0586,72.0586,71.8835,71.9448,156581.0
2021-04-09 14:55:00,82.14,82.37,82.1,82.18,7947.0,71.9185,72.1199,71.8835,71.9536,7947.0
2021-04-09 15:00:00,82.16,82.19,82.04,82.04,6398.0,71.936,71.9623,71.831,71.831,6398.0
2021-04-09 15:05:00,82.07,82.1,81.97,81.97,7729.0,71.8572,71.8835,71.7697,71.7697,7729.0
2021-04-09 15:10:00,81.95,82.07,81.9,82.06,9190.0,71.7522,71.8572,71.7084,71.8485,9190.0
2021-04-09 15:15:00,82.02,82.04,81.98,82.0,12453.0,71.8135,71.831,71.7784,71.796,12453.0
2021-04-09 15:20:00,82.0,82.11,81.98,82.07,6867.0,71.796,71.8923,71.7784,71.8572,6867.0
2021-04-09 15:25:00,82.11,82.13,82.03,82.13,7283.0,71.8923,71.9098,71.8222,71.9098,7283.0
2021-04-09 15:30:00,82.09,82.2,82.02,82.2,11605.0,71.8748,71.9711,71.8135,71.9711,11605.0
2021-04-09 15:35:00,82.22,82.27,82.14,82.22,12288.0,71.9886,72.0324,71.9185,71.9886,12288.0
2021-04-09 15:40:00,82.21,82.24,81.85,82.02,33707.0,71.9798,72.0061,71.6646,71.8135,33707.0
2021-04-09 15:45:00,82.0,82.13,82.0,82.13,19376.0,71.796,71.9098,71.796,71.9098,19376.0
2021-04-09 15:50:00,82.13,82.4,82.13,82.28,32737.0,71.9098,72.1462,71.9098,72.0411,32737.0
2021-04-09 15:55:00,82.31,82.39,82.14,82.24,56945.0,72.0674,72.1374,71.9185,72.0061,56945.0
2021-04-12 09:30:00,82.19,82.7,82.18,82.59,16292.0,71.9623,72.4089,71.9536,72.3125,16292.0
2021-04-12 09:35:00,82.79,83.3,82.79,82.95,7051.0,72.4877,72.9342,72.4877,72.6277,7051.0
2021-04-12 09:40:00,83.0,83.17,82.89,83.04,4913.0,72.6715,72.8204,72.5752,72.7065,4913.0
2021-04-12 09:45:00,82.87,82.87,82.37,82.47,1600.0,72.5577,72.5577,72.1199,72.2075,1600.0
2021-04-12 09:50:00,82.36,82.37,81.85,81.85,5600.0,72.1112,72.1199,71.6646,71.6646,5600.0
2021-04-12 09:55:00,81.82,81.89,81.5,81.66,6201.0,71.6384,71.6996,71.3582,71.4983,6201.0
2021-04-12 10:00:00,81.61,81.79,81.61,81.76,4368.0,71.4545,71.6121,71.4545,71.5858,4368.0
2021-04-12 10:05:00,81.8,82.28,81.8,82.13,14034.0,71.6208,72.0411,71.6208,71.9098,14034.0
2021-04-12 10:10:00,82.13,82.13,81.78,81.87,6915.0,71.9098,71.9098,71.6033,71.6821,6915.0
2021-04-12 10:15:00,81.87,81.87,81.5,81.5,8493.0,71.6821,71.6821,71.3582,71.3582,8493.0
2021-04-12 10:20:00,81.5,81.87,81.38,81.85,8844.0,71.3582,71.6821,71.2531,71.6646,8844.0
2021-04-12 10:25:00,81.9,82.13,81.68,81.78,10153.0,71.7084,71.9098,71.5158,71.6033,10153.0
2021-04-12 10:30:00,81.83,81.98,81.76,81.81,5308.0,71.6471,71.7784,71.5858,71.6296,5308.0
2021-04-12 10:35:00,81.82,81.99,81.77,81.99,6294.0,71.6384,71.7872,71.5946,71.7872,6294.0
2021-04-12 10:40:00,81.99,82.3,81.99,82.18,7827.0,71.7872,72.0586,71.7872,71.9536,7827.0
2021-04-12 10:45:00,82.17,82.29,82.07,82.23,5869.0,71.9448,72.0499,71.8572,71.9973,5869.0
2021-04-12 10:50:00,82.26,82.54,82.25,82.48,4057.0,72.0236,72.2688,72.0148,72.2162,4057.0
2021-04-12 10:55:00,82.49,82.63,82.42,82.63,9851.0,72.225,72.3476,72.1637,72.3476,9851.0
2021-04-12 11:00:00,82.63,82.63,82.32,82.33,5520.0,72.3476,72.3476,72.0761,72.0849,5520.0
2021-04-12 11:05:00,82.39,82.5,82.28,82.44,27898.0,72.1374,72.2337,72.0411,72.1812,27898.0
2021-04-12 11:10:00,82.36,82.6,82.34,82.53,6872.0,72.1112,72.3213,72.0936,72.26,6872.0
2021-04-12 11:15:00,82.54,82.73,82.5,82.5,7000.0,72.2688,72.4351,72.2337,72.2337,7000.0
2021-04-12 11:20:00,82.54,82.77,82.5,82.77,7590.0,72.2688,72.4701,72.2337,72.4701,7590.0
2021-04-12 11:25:00,82.73,82.73,82.57,82.62,3879.0,72.4351,72.4351,72.295,72.3388,3879.0
2021-04-12 11:30:00,82.64,82.69,82.44,82.57,5127.0,72.3563,72.4001,72.1812,72.295,5127.0
2021-04-12 11:35:00,82.57,82.64,82.4,82.58,4952.0,72.295,72.3563,72.1462,72.3038,4952.0
2021-04-12 11:40:00,82.62,82.62,82.53,82.57,6178.0,72.3388,72.3388,72.26,72.295,6178.0
2021-04-12 11:45:00,82.6,82.71,82.54,82.65,9066.0,72.3213,72.4176,72.2688,72.3651,9066.0
2021-04-12 11:50:00,82.65,82.7,82.61,82.66,5754.0,72.3651,72.4089,72.3301,72.3738,5754.0
2021-04-12 11:55:00,82.64,82.79,82.63,82.73,7103.0,72.3563,72.4877,72.3476,72.4351,7103.0
2021-04-12 12:00:00,82.71,82.71,82.64,82.65,4416.0,72.4176,72.4176,72.3563,72.3651,4416.0
2021-04-12 12:05:00,82.55,82.63,82.44,82.45,8025.0,72.2775,72.3476,72.1812,72.19,8025.0
2021-04-12 12:10:00,82.43,82.54,82.38,82.43,5678.0,72.1724,72.2688,72.1287,72.1724,5678.0
2021-04-12 12:15:00,82.39,82.66,82.38,82.63,6551.0,72.1374,72.3738,72.1287,72.3476,6551.0
2021-04-12 12:20:00,82.6,82.77,82.58,82.77,3192.0,72.3213,72.4701,72.3038,72.4701,3192.0
2021-04-12 12:25:00,82.77,82.82,82.65,82.65,4347.0,72.4701,72.5139,72.3651,72.3651,4347.0
2021-04-12 12:30:00,82.72,82.72,82.6,82.61,3064.0,72.4264,72.4264,72.3213,72.3301,3064.0
2021-04-12 12:35:00,82.59,82.67,82.52,82.66,3655.0,72.3125,72.3826,72.2512,72.3738,3655.0
2021-04-12 12:40:00,82.71,82.89,82.7,82.89,6554.0,72.4176,72.5752,72.4089,72.5752,6554.0
2021-04-12 12:45:00,82.86,82.88,82.81,82.86,4890.0,72.5489,72.5665,72.5052,72.5489,4890.0
2021-04-12 12:50:00,82.83,82.86,82.73,82.73,4316.0,72.5227,72.5489,72.4351,72.4351,4316.0
2021-04-12 12:55:00,82.78,82.94,82.78,82.94,4339.0,72.4789,72.619,72.4789,72.619,4339.0
2021-04-12 13:00:00,82.94,82.96,82.78,82.83,7901.0,72.619,72.6365,72.4789,72.5227,7901.0
2021-04-12 13:05:00,82.88,82.89,82.86,82.87,1306.0,72.5665,72.5752,72.5489,72.5577,1306.0
2021-04-12 13:10:00,82.89,82.89,82.6,82.6,5899.0,72.5752,72.5752,72.3213,72.3213,5899.0
2021-04-12 13:15:00,82.62,82.78,82.55,82.71,4789.0,72.3388,72.4789,72.2775,72.4176,4789.0
2021-04-12 13:20:00,82.73,82.8,82.7,82.76,3759.0,72.4351,72.4964,72.4089,72.4614,3759.0
2021-04-12 13:25:00,82.72,82.82,82.66,82.69,3657.0,72.4264,72.5139,72.3738,72.4001,3657.0
2021-04-12 13:30:00,82.62,82.66,82.56,82.66,2814.0,72.3388,72.3738,72.2863,72.3738,2814.0
2021-04-12 13:35:00,82.65,82.7,82.58,82.67,4827.0,72.3651,72.4089,72.3038,72.3826,4827.0
2021-04-12 13:40:00,82.66,82.68,82.55,82.67,4949.0,72.3738,72.3913,72.2775,72.3826,4949.0
2021-04-12 13:45:00,82.66,82.78,82.63,82.78,2899.0,72.3738,72.4789,72.3476,72.4789,2899.0
2021-04-12 13:50:00,82.78,82.87,82.7,82.8,6578.0,72.4789,72.5577,72.4089,72.4964,6578.0
2021-04-12 13:55:00,82.72,82.85,82.72,82.79,3100.0,72.4264,72.5402,72.4264,72.4877,3100.0
2021-04-12 14:00:00,82.85,82.9,82.77,82.77,2900.0,72.5402,72.584,72.4701,72.4701,2900.0
2021-04-12 14:05:00,82.81,82.84,82.74,82.81,2055.0,72.5052,72.5314,72.4439,72.5052,2055.0
2021-04-12 14:10:00,82.8,82.96,82.8,82.93,3984.0,72.4964,72.6365,72.4964,72.6102,3984.0
2021-04-12 14:15:00,82.88,82.99,82.83,82.94,6043.0,72.5665,72.6628,72.5227,72.619,6043.0
2021-04-12 14:20:00,82.97,83.02,82.91,82.91,2318.0,72.6453,72.689,72.5927,72.5927,2318.0
2021-04-12 14:25:00,82.99,83.06,82.93,83.04,2609.0,72.6628,72.7241,72.6102,72.7065,2609.0
2021-04-12 14:30:00,83.09,83.13,82.98,82.98,6428.0,72.7503,72.7853,72.654,72.654,6428.0
2021-04-12 14:35:00,82.93,83.03,82.93,83.03,2900.0,72.6102,72.6978,72.6102,72.6978,2900.0
2021-04-12 14:40:00,83.0,83.08,82.94,83.08,5452.0,72.6715,72.7416,72.619,72.7416,5452.0
2021-04-12 14:45:00,83.1,83.1,83.01,83.01,3384.0,72.7591,72.7591,72.6803,72.6803,3384.0
2021-04-12 14:50:00,83.07,83.09,82.99,83.08,8547.0,72.7328,72.7503,72.6628,72.7416,8547.0
2021-04-12 14:55:00,83.04,83.26,83.01,83.08,6662.0,72.7065,72.8992,72.6803,72.7416,6662.0
2021-04-12 15:00:00,83.04,83.06,82.87,82.98,5628.0,72.7065,72.7241,72.5577,72.654,5628.0
2021-04-12 15:05:00,82.99,83.07,82.87,82.89,6949.0,72.6628,72.7328,72.5577,72.5752,6949.0
2021-04-12 15:10:00,82.88,82.89,82.8,82.88,5902.0,72.5665,72.5752,72.4964,72.5665,5902.0
2021-04-12 15:15:00,82.89,82.95,82.83,82.95,6018.0,72.5752,72.6277,72.5227,72.6277,6018.0
2021-04-12 15:20:00,82.95,83.23,82.95,83.19,5582.0,72.6277,72.8729,72.6277,72.8379,5582.0
2021-04-12 15:25:00,83.23,83.36,83.22,83.28,9313.0,72.8729,72.9867,72.8641,72.9167,9313.0
2021-04-12 15:30:00,83.31,83.35,83.22,83.27,14730.0,72.9429,72.978,72.8641,72.9079,14730.0
2021-04-12 15:35:00,83.27,83.44,83.27,83.43,11180.0,72.9079,73.0568,72.9079,73.048,11180.0
2021-04-12 15:40:00,83.44,83.56,83.35,83.5,17273.0,73.0568,73.1618,72.978,73.1093,17273.0
2021-04-12 15:45:00,83.51,83.65,83.37,83.37,26592.0,73.1181,73.2406,72.9955,72.9955,26592.0
2021-04-12 15:50:00,83.39,83.57,83.39,83.44,28902.0,73.013,73.1706,73.013,73.0568,28902.0
2021-04-12 15:55:00,83.42,83.52,83.3,83.52,64162.0,73.0393,73.1268,72.9342,73.1268,64162.0
2021-04-13 09:30:00,83.34,83.68,82.69,82.75,27306.0,72.9692,73.2669,72.4001,72.4526,27306.0
2021-04-13 09:35:00,82.64,82.91,82.24,82.29,9661.0,72.3563,72.5927,72.0061,72.0499,9661.0
2021-04-13 09:40:00,82.23,82.33,81.73,81.85,11114.0,71.9973,72.0849,71.5596,71.6646,11114.0
2021-04-13 09:45:00,81.85,81.93,81.61,81.7,5996.0,71.6646,71.7347,71.4545,71.5333,5996.0
2021-04-13 09:50:00,81.67,81.89,81.5,81.66,11449.0,71.507,71.6996,71.3582,71.4983,11449.0
2021-04-13 09:55:00,81.65,81.83,81.63,81.73,12091.0,71.4895,71.6471,71.472,71.5596,12091.0
2021-04-13 10:00:00,81.65,81.69,81.18,81.48,12408.0,71.4895,71.5245,71.078,71.3407,12408.0
2021-04-13 10:05:00,81.4,81.47,81.09,81.31,18998.0,71.2706,71.3319,70.9992,71.1918,18998.0
2021-04-13 10:10:00,81.34,81.4,81.15,81.38,9329.0,71.2181,71.2706,71.0517,71.2531,9329.0
2021-04-13 10:15:00,81.31,81.69,81.17,81.64,13963.0,71.1918,71.5245,71.0692,71.4808,13963.0
2021-04-13 10:20:00,81.67,82.25,81.61,82.25,16306.0,71.507,72.0148,71.4545,72.0148,16306.0
2021-04-13 10:25:00,82.32,82.53,82.2,82.49,14339.0,72.0761,72.26,71.9711,72.225,14339.0
2021-04-13 10:30:00,82.49,82.61,82.24,82.24,8452.0,72.225,72.3301,72.0061,72.0061,8452.0
2021-04-13 10:35:00,82.27,82.45,82.14,82.14,5900.0,72.0324,72.19,71.9185,71.9185,5900.0
2021-04-13 10:40:00,82.2,82.76,82.2,82.66,13058.0,71.9711,72.4614,71.9711,72.3738,13058.0
2021-04-13 10:45:00,82.68,82.7,82.53,82.57,5221.0,72.3913,72.4089,72.26,72.295,5221.0
2021-04-13 10:50:00,82.54,82.54,82.26,82.44,3916.0,72.2688,72.2688,72.0236,72.1812,3916.0
2021-04-13 10:55:00,82.38,82.43,82.09,82.2,19116.0,72.1287,72.1724,71.8748,71.9711,19116.0
2021-04-13 11:00:00,82.23,82.41,82.12,82.17,9575.0,71.9973,72.1549,71.901,71.9448,9575.0
2021-04-13 11:05:00,82.14,82.21,81.98,82.03,5827.0,71.9185,71.9798,71.7784,71.8222,5827.0
2021-04-13 11:10:00,82.04,82.13,82.02,82.13,3700.0,71.831,71.9098,71.8135,71.9098,3700.0
2021-04-13 11:15:00,82.12,82.22,82.01,82.22,3146.0,71.901,71.9886,71.8047,71.9886,3146.0
2021-04-13 11:20:00,82.25,82.25,81.83,81.95,8198.0,72.0148,72.0148,71.6471,71.7522,8198.0
2021-04-13 11:25:00,81.89,82.02,81.84,81.86,4077.0,71.6996,71.8135,71.6559,71.6734,4077.0
2021-04-13 11:30:00,81.96,81.99,81.88,81.92,4325.0,71.7609,71.7872,71.6909,71.7259,4325.0
2021-04-13 11:35:00,81.95,81.95,81.62,81.63,3464.0,71.7522,71.7522,71.4632,71.472,3464.0
2021-04-13 11:40:00,81.63,81.69,81.57,81.67,1980.0,71.472,71.5245,71.4195,71.507,1980.0
2021-04-13 11:45:00,81.62,81.73,81.59,81.72,6790.0,71.4632,71.5596,71.437,71.5508,6790.0
2021-04-13 11:50:00,81.7,81.8,81.7,81.8,7021.0,71.5333,71.6208,71.5333,71.6208,7021.0
2021-04-13 11:55:00,81.75,81.78,81.63,81.63,2463.0,71.5771,71.6033,71.472,71.472,2463.0
2021-04-13 12:00:00,81.62,81.87,81.6,81.81,9279.0,71.4632,71.6821,71.4457,71.6296,9279.0
2021-04-13 12:05:00,81.75,81.84,81.68,81.84,3631.0,71.5771,71.6559,71.5158,71.6559,3631.0
2021-04-13 12:10:00,81.83,81.83,81.6,81.68,3051.0,71.6471,71.6471,71.4457,71.5158,3051.0
2021-04-13 12:15:00,81.69,81.76,81.6,81.76,3703.0,71.5245,71.5858,71.4457,71.5858,3703.0
2021-04-13 12:20:00,81.77,81.77,81.66,81.76,2400.0,71.5946,71.5946,71.4983,71.5858,2400.0
2021-04-13 12:25:00,81.77,81.77,81.62,81.69,9183.0,71.5946,71.5946,71.4632,71.5245,9183.0
2021-04-13 12:30:00,81.72,81.82,81.67,81.68,2885.0,71.5508,71.6384,71.507,71.5158,2885.0
2021-04-13 12:35:00,81.63,81.68,81.6,81.63,1604.0,71.472,71.5158,71.4457,71.472,1604.0
2021-04-13 12:40:00,81.58,81.64,81.54,81.62,4531.0,71.4282,71.4808,71.3932,71.4632,4531.0
2021-04-13 12:45:00,81.58,81.7,81.5,81.53,7793.0,71.4282,71.5333,71.3582,71.3844,7793.0
2021-04-13 12:50:00,81.59,81.71,81.59,81.7,950.0,71.437,71.542,71.437,71.5333,950.0
2021-04-13 12:55:00,81.69,81.79,81.52,81.54,10166.0,71.5245,71.6121,71.3757,71.3932,10166.0
2021-04-13 13:00:00,81.54,81.67,81.52,81.67,6803.0,71.3932,71.507,71.3757,71.507,6803.0
2021-04-13 13:05:00,81.65,81.69,81.58,81.69,2683.0,71.4895,71.5245,71.4282,71.5245,2683.0
2021-04-13 13:10:00,81.69,81.87,81.69,81.73,5519.0,71.5245,71.6821,71.5245,71.5596,5519.0
2021-04-13 13:15:00,81.73,81.74,81.67,81.7,3020.0,71.5596,71.5683,71.507,71.5333,3020.0
2021-04-13 13:20:00,81.72,81.8,81.7,81.77,1970.0,71.5508,71.6208,71.5333,71.5946,1970.0
2021-04-13 13:25:00,81.82,81.93,81.76,81.93,3525.0,71.6384,71.7347,71.5858,71.7347,3525.0
2021-04-13 13:30:00,81.95,82.04,81.95,81.98,3342.0,71.7522,71.831,71.7522,71.7784,3342.0
2021-04-13 13:35:00,81.98,82.0,81.84,81.89,3202.0,71.7784,71.796,71.6559,71.6996,3202.0
2021-04-13 13:40:00,81.84,82.04,81.82,81.96,14180.0,71.6559,71.831,71.6384,71.7609,14180.0
2021-04-13 13:45:00,81.95,81.95,81.83,81.89,900.0,71.7522,71.7522,71.6471,71.6996,900.0
2021-04-13 13:50:00,81.91,81.93,81.87,81.88,909.0,71.7172,71.7347,71.6821,71.6909,909.0
2021-04-13 13:55:00,81.88,82.08,81.88,82.05,7100.0,71.6909,71.866,71.6909,71.8397,7100.0
2021-04-13 14:00:00,82.07,82.1,82.01,82.06,2760.0,71.8572,71.8835,71.8047,71.8485,2760.0
2021-04-13 14:05:00,82.06,82.1,82.03,82.03,1262.0,71.8485,71.8835,71.8222,71.8222,1262.0
2021-04-13 14:10:00,82.04,82.13,82.03,82.1,14437.0,71.831,71.9098,71.8222,71.8835,14437.0
2021-04-13 14:15:00,82.12,82.17,81.99,82.03,5350.0,71.901,71.9448,71.7872,71.8222,5350.0
2021-04-13 14:20:00,82.1,82.41,82.07,82.4,5333.0,71.8835,72.1549,71.8572,72.1462,5333.0
2021-04-13 14:25:00,82.38,82.54,82.37,82.51,8418.0,72.1287,72.2688,72.1199,72.2425,8418.0
2021-04-13 14:30:00,82.51,82.62,82.48,82.62,5115.0,72.2425,72.3388,72.2162,72.3388,5115.0
2021-04-13 14:35:00,82.6,82.62,82.5,82.53,5244.0,72.3213,72.3388,72.2337,72.26,5244.0
2021-04-13 14:40:00,82.52,82.54,82.43,82.43,3387.0,72.2512,72.2688,72.1724,72.1724,3387.0
2021-04-13 14:45:00,82.4,82.4,82.19,82.22,4143.0,72.1462,72.1462,71.9623,71.9886,4143.0
2021-04-13 14:50:00,82.2,82.27,82.12,82.17,4792.0,71.9711,72.0324,71.901,71.9448,4792.0
2021-04-13 14:55:00,82.19,82.35,82.17,82.29,4526.0,71.9623,72.1024,71.9448,72.0499,4526.0
2021-04-13 15:00:00,82.32,82.37,82.23,82.25,6400.0,72.0761,72.1199,71.9973,72.0148,6400.0
2021-04-13 15:05:00,82.28,82.33,82.25,82.31,4488.0,72.0411,72.0849,72.0148,72.0674,4488.0
2021-04-13 15:10:00,82.34,82.43,82.33,82.33,3800.0,72.0936,72.1724,72.0849,72.0849,3800.0
2021-04-13 15:15:00,82.36,82.36,82.19,82.28,7368.0,72.1112,72.1112,71.9623,72.0411,7368.0
2021-04-13 15:20:00,82.33,82.45,82.31,82.35,11212.0,72.0849,72.19,72.0674,72.1024,11212.0
2021-04-13 15:25:00,82.35,82.35,82.18,82.2,2923.0,72.1024,72.1024,71.9536,71.9711,2923.0
2021-04-13 15:30:00,82.18,82.22,82.05,82.07,4491.0,71.9536,71.9886,71.8397,71.8572,4491.0
2021-04-13 15:35:00,82.08,82.11,81.88,82.05,9359.0,71.866,71.8923,71.6909,71.8397,9359.0
2021-04-13 15:40:00,82.01,82.1,81.96,82.06,11700.0,71.8047,71.8835,71.7609,71.8485,11700.0
2021-04-13 15:45:00,82.04,82.12,82.01,82.04,15303.0,71.831,71.901,71.8047,71.831,15303.0
2021-04-13 15:50:00,82.04,82.12,81.97,82.03,26459.0,71.831,71.901,71.7697,71.8222,26459.0
2021-04-13 15:55:00,82.02,82.33,82.0,82.18,46040.0,71.8135,72.0849,71.796,71.9536,46040.0
2021-04-14 09:30:00,82.16,82.31,81.65,81.96,13412.0,71.936,72.0674,71.4895,71.7609,13412.0
2021-04-14 09:35:00,82.24,82.47,82.03,82.29,4025.0,72.0061,72.2075,71.8222,72.0499,4025.0
2021-04-14 09:40:00,82.17,82.52,82.17,82.33,2174.0,71.9448,72.2512,71.9448,72.0849,2174.0
2021-04-14 09:45:00,82.27,82.62,82.27,82.43,1975.0,72.0324,72.3388,72.0324,72.1724,1975.0
2021-04-14 09:50:00,82.61,82.78,82.6,82.6,2900.0,72.3301,72.4789,72.3213,72.3213,2900.0
2021-04-14 09:55:00,82.57,83.1,82.48,82.96,5062.0,72.295,72.7591,72.2162,72.6365,5062.0
2021-04-14 10:00:00,82.91,82.92,82.6,82.6,2205.0,72.5927,72.6015,72.3213,72.3213,2205.0
2021-04-14 10:05:00,82.77,83.08,82.77,82.87,1611.0,72.4701,72.7416,72.4701,72.5577,1611.0
2021-04-14 10:10:00,82.83,83.04,82.83,82.96,1885.0,72.5227,72.7065,72.5227,72.6365,1885.0
2021-04-14 10:15:00,82.9,82.9,82.43,82.43,1470.0,72.584,72.584,72.1724,72.1724,1470.0
2021-04-14 10:20:00,82.41,82.6,82.3,82.52,22877.0,72.1549,72.3213,72.0586,72.2512,22877.0
2021-04-14 10:25:00,82.53,82.63,82.34,82.57,5883.0,72.26,72.3476,72.0936,72.295,5883.0
2021-04-14 10:30:00,82.59,82.62,82.5,82.57,2295.0,72.3125,72.3388,72.2337,72.295,2295.0
2021-04-14 10:35:00,82.57,82.68,82.49,82.54,2807.0,72.295,72.3913,72.225,72.2688,2807.0
2021-04-14 10:40:00,82.6,82.76,82.59,82.73,22059.0,72.3213,72.4614,72.3125,72.4351,22059.0
2021-04-14 10:45:00,82.79,82.79,82.63,82.64,1500.0,72.4877,72.4877,72.3476,72.3563,1500.0
2021-04-14 10:50:00,82.63,82.83,82.56,82.82,2417.0,72.3476,72.5227,72.2863,72.5139,2417.0
2021-04-14 10:55:00,82.83,82.91,82.71,82.77,2402.0,72.5227,72.5927,72.4176,72.4701,2402.0
2021-04-14 11:00:00,82.7,82.71,82.48,82.53,2906.0,72.4089,72.4176,72.2162,72.26,2906.0
2021-04-14 11:05:00,82.6,82.96,82.6,82.89,2953.0,72.3213,72.6365,72.3213,72.5752,2953.0
2021-04-14 11:10:00,82.89,82.99,82.83,82.96,2830.0,72.5752,72.6628,72.5227,72.6365,2830.0
2021-04-14 11:15:00,82.89,82.98,82.74,82.74,3909.0,72.5752,72.654,72.4439,72.4439,3909.0
2021-04-14 11:20:00,82.79,82.79,82.66,82.69,2216.0,72.4877,72.4877,72.3738,72.4001,2216.0
2021-04-14 11:25:00,82.74,82.87,82.62,82.79,2067.0,72.4439,72.5577,72.3388,72.4877,2067.0
2021-04-14 11:30:00,82.79,82.86,82.79,82.86,2008.0,72.4877,72.5489,72.4877,72.5489,2008.0
2021-04-14 11:35:00,82.87,83.12,82.86,83.12,3772.0,72.5577,72.7766,72.5489,72.7766,3772.0
2021-04-14 11:40:00,83.12,83.19,82.85,82.85,8942.0,72.7766,72.8379,72.5402,72.5402,8942.0
2021-04-14 11:45:00,82.81,83.04,82.81,82.96,1872.0,72.5052,72.7065,72.5052,72.6365,1872.0
2021-04-14 11:50:00,82.96,82.99,82.89,82.89,1600.0,72.6365,72.6628,72.5752,72.5752,1600.0
2021-04-14 11:55:00,82.8,82.96,82.8,82.92,2191.0,72.4964,72.6365,72.4964,72.6015,2191.0
2021-04-14 12:00:00,82.95,82.99,82.66,82.69,5143.0,72.6277,72.6628,72.3738,72.4001,5143.0
2021-04-14 12:05:00,82.64,82.76,82.58,82.73,7384.0,72.3563,72.4614,72.3038,72.4351,7384.0
2021-04-14 12:10:00,82.73,82.92,82.73,82.8,6966.0,72.4351,72.6015,72.4351,72.4964,6966.0
2021-04-14 12:15:00,82.8,83.07,82.8,83.05,3612.0,72.4964,72.7328,72.4964,72.7153,3612.0
2021-04-14 12:20:00,83.05,83.09,82.91,83.09,1220.0,72.7153,72.7503,72.5927,72.7503,1220.0
2021-04-14 12:25:00,83.08,83.23,83.01,83.02,3717.0,72.7416,72.8729,72.6803,72.689,3717.0
2021-04-14 12:30:00,83.06,83.07,82.91,82.92,3303.0,72.7241,72.7328,72.5927,72.6015,3303.0
2021-04-14 12:35:00,82.94,83.02,82.93,82.98,1110.0,72.619,72.689,72.6102,72.654,1110.0
2021-04-14 12:40:00,83.03,83.19,83.03,83.19,2299.0,72.6978,72.8379,72.6978,72.8379,2299.0
2021-04-14 12:45:00,83.2,83.33,83.11,83.12,9491.0,72.8466,72.9605,72.7678,72.7766,9491.0
2021-04-14 12:50:00,83.16,83.18,83.09,83.17,3409.0,72.8116,72.8291,72.7503,72.8204,3409.0
2021-04-14 12:55:00,83.18,83.18,83.11,83.15,9546.0,72.8291,72.8291,72.7678,72.8029,9546.0
2021-04-14 13:00:00,83.19,83.27,83.11,83.11,4717.0,72.8379,72.9079,72.7678,72.7678,4717.0
2021-04-14 13:05:00,83.18,83.22,83.07,83.22,2307.0,72.8291,72.8641,72.7328,72.8641,2307.0
2021-04-14 13:10:00,83.16,83.16,83.02,83.03,1702.0,72.8116,72.8116,72.689,72.6978,1702.0
2021-04-14 13:15:00,83.01,83.27,82.98,83.27,23031.0,72.6803,72.9079,72.654,72.9079,23031.0
2021-04-14 13:20:00,83.32,83.44,83.32,83.34,4080.0,72.9517,73.0568,72.9517,72.9692,4080.0
2021-04-14 13:25:00,83.37,83.37,83.2,83.2,2895.0,72.9955,72.9955,72.8466,72.8466,2895.0
2021-04-14 13:30:00,83.17,83.18,83.03,83.04,8750.0,72.8204,72.8291,72.6978,72.7065,8750.0
2021-04-14 13:35:00,83.02,83.02,82.95,82.95,1100.0,72.689,72.689,72.6277,72.6277,1100.0
2021-04-14 13:40:00,82.99,83.03,82.99,83.0,918.0,72.6628,72.6978,72.6628,72.6715,918.0
2021-04-14 13:45:00,83.04,83.07,82.98,83.02,2571.0,72.7065,72.7328,72.654,72.689,2571.0
2021-04-14 13:50:00,83.03,83.06,82.85,82.85,1600.0,72.6978,72.7241,72.5402,72.5402,1600.0
2021-04-14 13:55:00,82.83,82.86,82.35,82.46,4578.0,72.5227,72.5489,72.1024,72.1987,4578.0
2021-04-14 14:00:00,82.57,82.63,82.41,82.63,2700.0,72.295,72.3476,72.1549,72.3476,2700.0
2021-04-14 14:05:00,82.58,82.58,82.15,82.15,2850.0,72.3038,72.3038,71.9273,71.9273,2850.0
2021-04-14 14:10:00,82.12,82.34,82.12,82.3,1855.0,71.901,72.0936,71.901,72.0586,1855.0
2021-04-14 14:15:00,82.3,82.3,82.15,82.27,2152.0,72.0586,72.0586,71.9273,72.0324,2152.0
2021-04-14 14:20:00,82.27,82.51,82.26,82.51,1649.0,72.0324,72.2425,72.0236,72.2425,1649.0
2021-04-14 14:25:00,82.5,82.52,82.44,82.5,3591.0,72.2337,72.2512,72.1812,72.2337,3591.0
2021-04-14 14:30:00,82.51,82.54,82.22,82.26,5890.0,72.2425,72.2688,71.9886,72.0236,5890.0
2021-04-14 14:35:00,82.29,82.41,82.24,82.38,2000.0,72.0499,72.1549,72.0061,72.1287,2000.0
2021-04-14 14:40:00,82.41,82.51,82.41,82.49,2112.0,72.1549,72.2425,72.1549,72.225,2112.0
2021-04-14 14:45:00,82.52,82.52,82.37,82.38,2309.0,72.2512,72.2512,72.1199,72.1287,2309.0
2021-04-14 14:50:00,82.37,82.37,82.16,82.2,6045.0,72.1199,72.1199,71.936,71.9711,6045.0
2021-04-14 14:55:00,82.14,82.21,81.84,81.86,7045.0,71.9185,71.9798,71.6559,71.6734,7045.0
2021-04-14 15:00:00,81.9,82.03,81.78,81.95,4186.0,71.7084,71.8222,71.6033,71.7522,4186.0
2021-04-14 15:05:00,81.88,82.01,81.81,81.81,4173.0,71.6909,71.8047,71.6296,71.6296,4173.0
2021-04-14 15:10:00,81.89,81.96,81.72,81.94,5394.0,71.6996,71.7609,71.5508,71.7434,5394.0
2021-04-14 15:15:00,81.93,82.21,81.9,82.04,824164.0,71.7347,71.9798,71.7084,71.831,824164.0
2021-04-14 15:20:00,82.04,82.04,81.71,81.93,10826.0,71.831,71.831,71.542,71.7347,10826.0
2021-04-14 15:25:00,81.92,82.09,81.8,82.09,4841.0,71.7259,71.8748,71.6208,71.8748,4841.0
2021-04-14 15:30:00,82.09,82.31,82.09,82.15,9276.0,71.8748,72.0674,71.8748,71.9273,9276.0
2021-04-14 15:35:00,82.17,82.17,82.01,82.03,8066.0,71.9448,71.9448,71.8047,71.8222,8066.0
2021-04-14 15:40:00,82.02,82.04,81.8,81.92,8611.0,71.8135,71.831,71.6208,71.7259,8611.0
2021-04-14 15:45:00,81.98,82.0,81.75,81.77,16412.0,71.7784,71.796,71.5771,71.5946,16412.0
2021-04-14 15:50:00,81.79,81.91,81.69,81.76,20679.0,71.6121,71.7172,71.5245,71.5858,20679.0
2021-04-14 15:55:00,81.72,81.75,81.48,81.75,64025.0,71.5508,71.5771,71.3407,71.5771,64025.0
2021-04-15 09:30:00,81.86,82.17,81.22,81.4,23192.0,71.6734,71.9448,71.113,71.2706,23192.0
2021-04-15 09:35:00,81.39,81.61,81.25,81.47,2300.0,71.2619,71.4545,71.1393,71.3319,2300.0
2021-04-15 09:40:00,81.45,81.53,80.76,80.88,6334.0,71.3144,71.3844,70.7103,70.8153,6334.0
2021-04-15 09:45:00,80.97,81.17,80.85,81.0,2532.0,70.8941,71.0692,70.7891,70.9204,2532.0
2021-04-15 09:50:00,80.85,80.91,80.76,80.8,4277.0,70.7891,70.8416,70.7103,70.7453,4277.0
2021-04-15 09:55:00,80.76,81.15,80.7,81.15,13171.0,70.7103,71.0517,70.6577,71.0517,13171.0
2021-04-15 10:00:00,81.09,81.19,80.7,81.12,3649.0,70.9992,71.0868,70.6577,71.0255,3649.0
2021-04-15 10:05:00,81.09,81.09,80.98,80.98,3249.0,70.9992,70.9992,70.9029,70.9029,3249.0
2021-04-15 10:10:00,81.0,81.08,80.84,80.96,1511.0,70.9204,70.9904,70.7803,70.8854,1511.0
2021-04-15 10:15:00,80.87,81.14,80.87,81.14,3943.0,70.8066,71.043,70.8066,71.043,3943.0
2021-04-15 10:20:00,81.15,81.4,81.03,81.4,3553.0,71.0517,71.2706,70.9467,71.2706,3553.0
2021-04-15 10:25:00,81.4,81.49,81.35,81.4,4415.0,71.2706,71.3494,71.2268,71.2706,4415.0
2021-04-15 10:30:00,81.5,81.8,81.43,81.79,19203.0,71.3582,71.6208,71.2969,71.6121,19203.0
2021-04-15 10:35:00,81.74,81.86,81.63,81.85,4000.0,71.5683,71.6734,71.472,71.6646,4000.0
2021-04-15 10:40:00,81.78,82.0,81.78,81.85,6302.0,71.6033,71.796,71.6033,71.6646,6302.0
2021-04-15 10:45:00,81.84,82.0,81.8,81.84,3395.0,71.6559,71.796,71.6208,71.6559,3395.0
2021-04-15 10:50:00,81.92,81.98,81.77,81.78,4962.0,71.7259,71.7784,71.5946,71.6033,4962.0
2021-04-15 10:55:00,81.78,81.9,81.71,81.78,4065.0,71.6033,71.7084,71.542,71.6033,4065.0
2021-04-15 11:00:00,81.81,81.87,81.48,81.49,3555.0,71.6296,71.6821,71.3407,71.3494,3555.0
2021-04-15 11:05:00,81.5,81.71,81.5,81.65,4229.0,71.3582,71.542,71.3582,71.4895,4229.0
2021-04-15 11:10:00,81.64,81.77,81.61,81.77,3704.0,71.4808,71.5946,71.4545,71.5946,3704.0
2021-04-15 11:15:00,81.73,81.78,81.67,81.67,6177.0,71.5596,71.6033,71.507,71.507,6177.0
2021-04-15 11:20:00,81.66,81.74,81.49,81.57,3366.0,71.4983,71.5683,71.3494,71.4195,3366.0
2021-04-15 11:25:00,81.57,81.68,81.48,81.58,8109.0,71.4195,71.5158,71.3407,71.4282,8109.0
2021-04-15 11:30:00,81.59,81.78,81.51,81.78,3999.0,71.437,71.6033,71.3669,71.6033,3999.0
2021-04-15 11:35:00,81.8,81.93,81.77,81.92,8589.0,71.6208,71.7347,71.5946,71.7259,8589.0
2021-04-15 11:40:00,81.93,82.12,81.93,82.08,3520.0,71.7347,71.901,71.7347,71.866,3520.0
2021-04-15 11:45:00,82.11,82.26,82.05,82.05,4594.0,71.8923,72.0236,71.8397,71.8397,4594.0
2021-04-15 11:50:00,82.09,82.09,81.91,82.06,2401.0,71.8748,71.8748,71.7172,71.8485,2401.0
2021-04-15 11:55:00,82.09,82.11,82.0,82.06,1976.0,71.8748,71.8923,71.796,71.8485,1976.0
2021-04-15 12:00:00,82.17,82.17,82.0,82.06,3404.0,71.9448,71.9448,71.796,71.8485,3404.0
2021-04-15 12:05:00,82.08,82.25,82.06,82.1,7563.0,71.866,72.0148,71.8485,71.8835,7563.0
2021-04-15 12:10:00,82.17,82.22,82.08,82.18,4500.0,71.9448,71.9886,71.866,71.9536,4500.0
2021-04-15 12:15:00,82.23,82.29,82.1,82.14,3386.0,71.9973,72.0499,71.8835,71.9185,3386.0
2021-04-15 12:20:00,82.09,82.22,82.04,82.08,8752.0,71.8748,71.9886,71.831,71.866,8752.0
2021-04-15 12:25:00,82.11,82.19,82.03,82.19,10402.0,71.8923,71.9623,71.8222,71.9623,10402.0
2021-04-15 12:30:00,82.2,82.37,82.2,82.32,5990.0,71.9711,72.1199,71.9711,72.0761,5990.0
2021-04-15 12:35:00,82.33,82.38,82.26,82.33,4250.0,72.0849,72.1287,72.0236,72.0849,4250.0
2021-04-15 12:40:00,82.35,82.47,82.33,82.44,5353.0,72.1024,72.2075,72.0849,72.1812,5353.0
2021-04-15 12:45:00,82.44,82.46,82.35,82.39,7636.0,72.1812,72.1987,72.1024,72.1374,7636.0
2021-04-15 12:50:00,82.38,82.38,82.17,82.21,4430.0,72.1287,72.1287,71.9448,71.9798,4430.0
2021-04-15 12:55:00,82.26,82.26,82.18,82.21,1988.0,72.0236,72.0236,71.9536,71.9798,1988.0
2021-04-15 13:00:00,82.2,82.2,82.1,82.17,3121.0,71.9711,71.9711,71.8835,71.9448,3121.0
2021-04-15 13:05:00,82.1,82.14,81.97,81.97,3676.0,71.8835,71.9185,71.7697,71.7697,3676.0
2021-04-15 13:10:00,81.96,81.97,81.84,81.84,3508.0,71.7609,71.7697,71.6559,71.6559,3508.0
2021-04-15 13:15:00,81.85,81.92,81.85,81.9,5073.0,71.6646,71.7259,71.6646,71.7084,5073.0
2021-04-15 13:20:00,81.89,81.89,81.78,81.8,4295.0,71.6996,71.6996,71.6033,71.6208,4295.0
2021-04-15 13:25:00,81.81,81.84,81.56,81.56,55394.0,71.6296,71.6559,71.4107,71.4107,55394.0
2021-04-15 13:30:00,81.56,81.59,81.45,81.56,3100.0,71.4107,71.437,71.3144,71.4107,3100.0
2021-04-15 13:35:00,81.56,81.67,81.43,81.46,6144.0,71.4107,71.507,71.2969,71.3232,6144.0
2021-04-15 13:40:00,81.49,81.62,81.49,81.51,4804.0,71.3494,71.4632,71.3494,71.3669,4804.0
2021-04-15 13:45:00,81.58,81.58,81.46,81.5,3516.0,71.4282,71.4282,71.3232,71.3582,3516.0
2021-04-15 13:50:00,81.53,81.66,81.44,81.66,5619.0,71.3844,71.4983,71.3056,71.4983,5619.0
2021-04-15 13:55:00,81.68,81.68,81.44,81.48,6463.0,71.5158,71.5158,71.3056,71.3407,6463.0
2021-04-15 14:00:00,81.48,81.67,81.45,81.62,10771.0,71.3407,71.507,71.3144,71.4632,10771.0
2021-04-15 14:05:00,81.62,81.62,81.49,81.52,4572.0,71.4632,71.4632,71.3494,71.3757,4572.0
2021-04-15 14:10:00,81.5,81.75,81.49,81.7,2451.0,71.3582,71.5771,71.3494,71.5333,2451.0
2021-04-15 14:15:00,81.71,81.83,81.68,81.83,4008.0,71.542,71.6471,71.5158,71.6471,4008.0
2021-04-15 14:20:00,81.85,81.96,81.84,81.88,2702.0,71.6646,71.7609,71.6559,71.6909,2702.0
2021-04-15 14:25:00,81.88,81.9,81.79,81.85,3833.0,71.6909,71.7084,71.6121,71.6646,3833.0
2021-04-15 14:30:00,81.88,81.99,81.81,81.9,4650.0,71.6909,71.7872,71.6296,71.7084,4650.0
2021-04-15 14:35:00,81.9,82.04,81.9,82.02,11953.0,71.7084,71.831,71.7084,71.8135,11953.0
2021-04-15 14:40:00,82.03,82.12,81.91,81.94,8352.0,71.8222,71.901,71.7172,71.7434,8352.0
2021-04-15 14:45:00,81.94,81.99,81.91,81.97,2947.0,71.7434,71.7872,71.7172,71.7697,2947.0
2021-04-15 14:50:00,81.98,82.01,81.91,81.96,4889.0,71.7784,71.8047,71.7172,71.7609,4889.0
2021-04-15 14:55:00,81.94,81.98,81.91,81.97,2810.0,71.7434,71.7784,71.7172,71.7697,2810.0
2021-04-15 15:00:00,81.95,82.05,81.94,82.05,4021.0,71.7522,71.8397,71.7434,71.8397,4021.0
2021-04-15 15:05:00,82.07,82.12,82.05,82.11,2600.0,71.8572,71.901,71.8397,71.8923,2600.0
2021-04-15 15:10:00,82.12,82.14,81.98,82.01,4600.0,71.901,71.9185,71.7784,71.8047,4600.0
2021-04-15 15:15:00,82.01,82.13,81.98,82.09,5349.0,71.8047,71.9098,71.7784,71.8748,5349.0
2021-04-15 15:20:00,82.09,82.11,81.78,81.79,5317.0,71.8748,71.8923,71.6033,71.6121,5317.0
2021-04-15 15:25:00,81.8,81.87,81.76,81.87,3792.0,71.6208,71.6821,71.5858,71.6821,3792.0
2021-04-15 15:30:00,81.88,81.95,81.86,81.87,9058.0,71.6909,71.7522,71.6734,71.6821,9058.0
2021-04-15 15:35:00,81.89,81.96,81.8,81.94,7579.0,71.6996,71.7609,71.6208,71.7434,7579.0
2021-04-15 15:40:00,81.96,82.06,81.94,81.95,10916.0,71.7609,71.8485,71.7434,71.7522,10916.0
2021-04-15 15:45:00,81.95,81.98,81.88,81.94,15636.0,71.7522,71.7784,71.6909,71.7434,15636.0
2021-04-15 15:50:00,82.0,82.0,81.84,81.86,44831.0,71.796,71.796,71.6559,71.6734,44831.0
2021-04-15 15:55:00,81.86,81.9,81.7,81.74,102626.0,71.6734,71.7084,71.5333,71.5683,102626.0
2021-04-16 09:30:00,81.9,82.36,81.87,82.13,16075.0,71.7084,72.1112,71.6821,71.9098,16075.0
2021-04-16 09:35:00,82.21,82.22,81.92,82.12,5308.0,71.9798,71.9886,71.7259,71.901,5308.0
2021-04-16 09:40:00,82.13,82.31,82.03,82.04,3050.0,71.9098,72.0674,71.8222,71.831,3050.0
2021-04-16 09:45:00,82.13,82.5,82.11,82.5,6005.0,71.9098,72.2337,71.8923,72.2337,6005.0
2021-04-16 09:50:00,82.49,82.5,82.19,82.23,12671.0,72.225,72.2337,71.9623,71.9973,12671.0
2021-04-16 09:55:00,82.29,82.31,82.17,82.19,4030.0,72.0499,72.0674,71.9448,71.9623,4030.0
2021-04-16 10:00:00,82.12,82.24,82.04,82.16,9811.0,71.901,72.0061,71.831,71.936,9811.0
2021-04-16 10:05:00,82.15,82.48,82.12,82.46,4188.0,71.9273,72.2162,71.901,72.1987,4188.0
2021-04-16 10:10:00,82.42,82.51,82.36,82.36,4994.0,72.1637,72.2425,72.1112,72.1112,4994.0
2021-04-16 10:15:00,82.34,82.66,82.31,82.63,9706.0,72.0936,72.3738,72.0674,72.3476,9706.0
2021-04-16 10:20:00,82.51,82.85,82.51,82.85,12576.0,72.2425,72.5402,72.2425,72.5402,12576.0
2021-04-16 10:25:00,82.82,82.86,82.64,82.75,38626.0,72.5139,72.5489,72.3563,72.4526,38626.0
2021-04-16 10:30:00,82.8,83.08,82.7,83.08,64152.0,72.4964,72.7416,72.4089,72.7416,64152.0
2021-04-16 10:35:00,83.09,83.26,83.02,83.26,18772.0,72.7503,72.8992,72.689,72.8992,18772.0
2021-04-16 10:40:00,83.28,83.66,83.27,83.55,41067.0,72.9167,73.2494,72.9079,73.1531,41067.0
2021-04-16 10:45:00,83.57,83.69,83.51,83.66,8995.0,73.1706,73.2757,73.1181,73.2494,8995.0
2021-04-16 10:50:00,83.62,83.71,83.52,83.64,12995.0,73.2144,73.2932,73.1268,73.2319,12995.0
2021-04-16 10:55:00,83.65,83.67,83.18,83.27,9882.0,73.2406,73.2581,72.8291,72.9079,9882.0
2021-04-16 11:00:00,83.28,83.28,83.18,83.28,7847.0,72.9167,72.9167,72.8291,72.9167,7847.0
2021-04-16 11:05:00,83.29,83.53,83.25,83.48,6090.0,72.9254,73.1356,72.8904,73.0918,6090.0
2021-04-16 11:10:00,83.5,83.59,83.43,83.52,25364.0,73.1093,73.1881,73.048,73.1268,25364.0
2021-04-16 11:15:00,83.51,83.6,83.43,83.49,44124.0,73.1181,73.1969,73.048,73.1005,44124.0
2021-04-16 11:20:00,83.49,83.54,83.08,83.09,6717.0,73.1005,73.1443,72.7416,72.7503,6717.0
2021-04-16 11:25:00,83.1,83.46,83.1,83.46,6105.0,72.7591,73.0743,72.7591,73.0743,6105.0
2021-04-16 11:30:00,83.48,83.53,83.4,83.53,4181.0,73.0918,73.1356,73.0217,73.1356,4181.0
2021-04-16 11:35:00,83.47,83.59,83.47,83.51,26016.0,73.083,73.1881,73.083,73.1181,26016.0
2021-04-16 11:40:00,83.51,83.65,83.46,83.55,32065.0,73.1181,73.2406,73.0743,73.1531,32065.0
2021-04-16 11:45:00,83.61,83.76,83.51,83.65,14039.0,73.2056,73.3369,73.1181,73.2406,14039.0
2021-04-16 11:50:00,83.65,83.79,83.55,83.69,23599.0,73.2406,73.3632,73.1531,73.2757,23599.0
2021-04-16 11:55:00,83.69,83.87,83.65,83.71,31810.0,73.2757,73.4333,73.2406,73.2932,31810.0
2021-04-16 12:00:00,83.76,83.87,83.72,83.78,41499.0,73.3369,73.4333,73.3019,73.3545,41499.0
2021-04-16 12:05:00,83.75,83.75,83.4,83.45,41417.0,73.3282,73.3282,73.0217,73.0655,41417.0
2021-04-16 12:10:00,83.42,83.47,83.34,83.47,8967.0,73.0393,73.083,72.9692,73.083,8967.0
2021-04-16 12:15:00,83.47,83.58,83.43,83.55,28231.0,73.083,73.1793,73.048,73.1531,28231.0
2021-04-16 12:20:00,83.57,83.65,83.49,83.65,15184.0,73.1706,73.2406,73.1005,73.2406,15184.0
2021-04-16 12:25:00,83.69,83.76,83.57,83.68,55207.0,73.2757,73.3369,73.1706,73.2669,55207.0
2021-04-16 12:30:00,83.68,83.7,83.51,83.63,52795.0,73.2669,73.2844,73.1181,73.2231,52795.0
2021-04-16 12:35:00,83.59,83.64,83.49,83.49,12043.0,73.1881,73.2319,73.1005,73.1005,12043.0
2021-04-16 12:40:00,83.5,83.63,83.46,83.55,15617.0,73.1093,73.2231,73.0743,73.1531,15617.0
2021-04-16 12:45:00,83.63,83.71,83.59,83.68,5477.0,73.2231,73.2932,73.1881,73.2669,5477.0
2021-04-16 12:50:00,83.66,83.71,83.59,83.71,13834.0,73.2494,73.2932,73.1881,73.2932,13834.0
2021-04-16 12:55:00,83.66,83.81,83.66,83.78,21061.0,73.2494,73.3807,73.2494,73.3545,21061.0
2021-04-16 13:00:00,83.76,83.77,83.27,83.27,18553.0,73.3369,73.3457,72.9079,72.9079,18553.0
2021-04-16 13:05:00,83.24,83.47,83.24,83.38,5690.0,72.8817,73.083,72.8817,73.0042,5690.0
2021-04-16 13:10:00,83.38,83.38,83.12,83.13,4138.0,73.0042,73.0042,72.7766,72.7853,4138.0
2021-04-16 13:15:00,83.13,83.34,83.13,83.25,2605.0,72.7853,72.9692,72.7853,72.8904,2605.0
2021-04-16 13:20:00,83.24,83.25,83.16,83.18,1992.0,72.8817,72.8904,72.8116,72.8291,1992.0
2021-04-16 13:25:00,83.15,83.32,83.15,83.23,2817.0,72.8029,72.9517,72.8029,72.8729,2817.0
2021-04-16 13:30:00,83.27,83.49,83.24,83.47,3413.0,72.9079,73.1005,72.8817,73.083,3413.0
2021-04-16 13:35:00,83.48,83.51,83.39,83.39,2942.0,73.0918,73.1181,73.013,73.013,2942.0
2021-04-16 13:40:00,83.4,83.65,83.39,83.64,6642.0,73.0217,73.2406,73.013,73.2319,6642.0
2021-04-16 13:45:00,83.7,83.7,83.5,83.56,2537.0,73.2844,73.2844,73.1093,73.1618,2537.0
2021-04-16 13:50:00,83.5,83.61,83.5,83.57,4320.0,73.1093,73.2056,73.1093,73.1706,4320.0
2021-04-16 13:55:00,83.52,83.64,83.51,83.55,6815.0,73.1268,73.2319,73.1181,73.1531,6815.0
2021-04-16 14:00:00,83.45,83.67,83.45,83.64,17574.0,73.0655,73.2581,73.0655,73.2319,17574.0
2021-04-16 14:05:00,83.61,83.7,83.55,83.55,2512.0,73.2056,73.2844,73.1531,73.1531,2512.0
2021-04-16 14:10:00,83.56,83.69,83.56,83.63,5633.0,73.1618,73.2757,73.1618,73.2231,5633.0
2021-04-16 14:15:00,83.63,83.71,83.63,83.68,2129.0,73.2231,73.2932,73.2231,73.2669,2129.0
2021-04-16 14:20:00,83.67,83.77,83.66,83.73,4309.0,73.2581,73.3457,73.2494,73.3107,4309.0
2021-04-16 14:25:00,83.67,83.67,83.65,83.67,700.0,73.2581,73.2581,73.2406,73.2581,700.0
2021-04-16 14:30:00,83.65,83.74,83.65,83.72,4485.0,73.2406,73.3194,73.2406,73.3019,4485.0
2021-04-16 14:35:00,83.72,83.72,83.6,83.6,4333.0,73.3019,73.3019,73.1969,73.1969,4333.0
2021-04-16 14:40:00,83.55,83.7,83.52,83.65,10854.0,73.1531,73.2844,73.1268,73.2406,10854.0
2021-04-16 14:45:00,83.61,83.65,83.54,83.56,7584.0,73.2056,73.2406,73.1443,73.1618,7584.0
2021-04-16 14:50:00,83.6,83.74,83.6,83.63,12152.0,73.1969,73.3194,73.1969,73.2231,12152.0
2021-04-16 14:55:00,83.63,83.68,83.56,83.68,4002.0,73.2231,73.2669,73.1618,73.2669,4002.0
2021-04-16 15:00:00,83.69,84.0,83.68,83.9,34098.0,73.2757,73.5471,73.2669,73.4595,34098.0
2021-04-16 15:05:00,83.91,83.97,83.86,83.93,12198.0,73.4683,73.5208,73.4245,73.4858,12198.0
2021-04-16 15:10:00,83.89,84.04,83.89,84.04,6616.0,73.4508,73.5821,73.4508,73.5821,6616.0
2021-04-16 15:15:00,84.02,84.36,84.0,84.31,13069.0,73.5646,73.8623,73.5471,73.8185,13069.0
2021-04-16 15:20:00,84.38,84.49,84.23,84.46,9226.0,73.8798,73.9761,73.7485,73.9498,9226.0
2021-04-16 15:25:00,84.43,84.65,84.33,84.33,30960.0,73.9236,74.1162,73.836,73.836,30960.0
2021-04-16 15:30:00,84.37,84.37,83.99,84.15,34222.0,73.871,73.871,73.5383,73.6784,34222.0
2021-04-16 15:35:00,84.12,84.27,84.09,84.2,14036.0,73.6521,73.7835,73.6259,73.7222,14036.0
2021-04-16 15:40:00,84.2,84.2,84.08,84.16,15944.0,73.7222,73.7222,73.6171,73.6872,15944.0
2021-04-16 15:45:00,84.16,84.33,84.12,84.23,15915.0,73.6872,73.836,73.6521,73.7485,15915.0
2021-04-16 15:50:00,84.17,84.27,84.16,84.27,27694.0,73.6959,73.7835,73.6872,73.7835,27694.0
2021-04-16 15:55:00,84.23,84.37,84.23,84.35,129184.0,73.7485,73.871,73.7485,73.8535,129184.0
2021-04-19 09:30:00,85.42,85.7,84.64,85.1,70373.0,74.7904,75.0355,74.1074,74.5102,70373.0
2021-04-19 09:35:00,85.04,85.31,84.72,85.12,22504.0,74.4577,74.6941,74.1775,74.5277,22504.0
2021-04-19 09:40:00,85.1,85.43,85.0,85.14,8857.0,74.5102,74.7991,74.4226,74.5452,8857.0
2021-04-19 09:45:00,85.2,85.2,84.46,84.63,25109.0,74.5978,74.5978,73.9498,74.0987,25109.0
2021-04-19 09:50:00,84.58,85.26,84.55,85.16,47213.0,74.0549,74.6503,74.0286,74.5627,47213.0
2021-04-19 09:55:00,85.1,85.28,84.98,85.15,9167.0,74.5102,74.6678,74.4051,74.554,9167.0
2021-04-19 10:00:00,85.16,85.25,84.71,84.71,29384.0,74.5627,74.6415,74.1687,74.1687,29384.0
2021-04-19 10:05:00,84.67,84.76,84.35,84.59,4171.0,74.1337,74.2125,73.8535,74.0637,4171.0
2021-04-19 10:10:00,84.59,84.6,84.26,84.56,8453.0,74.0637,74.0724,73.7747,74.0374,8453.0
2021-04-19 10:15:00,84.61,84.83,84.61,84.72,11133.0,74.0812,74.2738,74.0812,74.1775,11133.0
2021-04-19 10:20:00,84.79,84.88,84.58,84.75,10924.0,74.2388,74.3176,74.0549,74.2037,10924.0
2021-04-19 10:25:00,84.76,84.82,84.71,84.81,4763.0,74.2125,74.265,74.1687,74.2563,4763.0
2021-04-19 10:30:00,84.77,84.77,84.54,84.62,10281.0,74.2213,74.2213,74.0199,74.0899,10281.0
2021-04-19 10:35:00,84.65,84.74,84.23,84.27,16137.0,74.1162,74.195,73.7485,73.7835,16137.0
2021-04-19 10:40:00,84.16,84.17,83.83,83.87,8643.0,73.6872,73.6959,73.3982,73.4333,8643.0
2021-04-19 10:45:00,83.8,83.81,83.62,83.76,28957.0,73.372,73.3807,73.2144,73.3369,28957.0
2021-04-19 10:50:00,83.7,84.26,83.66,84.24,10918.0,73.2844,73.7747,73.2494,73.7572,10918.0
2021-04-19 10:55:00,84.25,84.25,83.74,83.83,35734.0,73.766,73.766,73.3194,73.3982,35734.0
2021-04-19 11:00:00,83.76,84.09,83.74,83.95,22838.0,73.3369,73.6259,73.3194,73.5033,22838.0
2021-04-19 11:05:00,83.97,83.97,83.74,83.81,30684.0,73.5208,73.5208,73.3194,73.3807,30684.0
2021-04-19 11:10:00,83.8,84.08,83.78,84.08,23696.0,73.372,73.6171,73.3545,73.6171,23696.0
2021-04-19 11:15:00,84.03,84.07,83.87,83.94,8843.0,73.5733,73.6084,73.4333,73.4945,8843.0
2021-04-19 11:20:00,83.96,83.96,83.8,83.81,2778.0,73.5121,73.5121,73.372,73.3807,2778.0
2021-04-19 11:25:00,83.75,83.9,83.72,83.79,4804.0,73.3282,73.4595,73.3019,73.3632,4804.0
2021-04-19 11:30:00,83.79,84.05,83.7,83.91,14169.0,73.3632,73.5909,73.2844,73.4683,14169.0
2021-04-19 11:35:00,83.94,84.13,83.93,84.07,19931.0,73.4945,73.6609,73.4858,73.6084,19931.0
2021-04-19 11:40:00,84.04,84.05,83.65,83.74,7314.0,73.5821,73.5909,73.2406,73.3194,7314.0
2021-04-19 11:45:00,83.75,83.96,83.7,83.95,18051.0,73.3282,73.5121,73.2844,73.5033,18051.0
2021-04-19 11:50:00,83.95,84.05,83.86,83.9,13699.0,73.5033,73.5909,73.4245,73.4595,13699.0
2021-04-19 11:55:00,83.89,83.91,83.8,83.88,7140.0,73.4508,73.4683,73.372,73.442,7140.0
2021-04-19 12:00:00,83.83,83.96,83.8,83.84,13827.0,73.3982,73.5121,73.372,73.407,13827.0
2021-04-19 12:05:00,83.78,84.0,83.71,83.98,11532.0,73.3545,73.5471,73.2932,73.5296,11532.0
2021-04-19 12:10:00,83.95,84.0,83.86,83.88,22001.0,73.5033,73.5471,73.4245,73.442,22001.0
2021-04-19 12:15:00,83.88,84.06,83.87,84.01,23784.0,73.442,73.5996,73.4333,73.5558,23784.0
2021-04-19 12:20:00,83.99,84.14,83.95,84.14,5082.0,73.5383,73.6697,73.5033,73.6697,5082.0
2021-04-19 12:25:00,84.1,84.23,84.03,84.2,21084.0,73.6346,73.7485,73.5733,73.7222,21084.0
2021-04-19 12:30:00,84.22,84.23,84.1,84.17,5188.0,73.7397,73.7485,73.6346,73.6959,5188.0
2021-04-19 12:35:00,84.23,84.26,84.17,84.2,7998.0,73.7485,73.7747,73.6959,73.7222,7998.0
2021-04-19 12:40:00,84.2,84.2,84.0,84.13,10918.0,73.7222,73.7222,73.5471,73.6609,10918.0
2021-04-19 12:45:00,84.09,84.22,83.99,84.22,14233.0,73.6259,73.7397,73.5383,73.7397,14233.0
2021-04-19 12:50:00,84.23,84.34,84.2,84.26,6284.0,73.7485,73.8448,73.7222,73.7747,6284.0
2021-04-19 12:55:00,84.26,84.34,84.21,84.28,15831.0,73.7747,73.8448,73.7309,73.7922,15831.0
2021-04-19 13:00:00,84.28,84.35,84.27,84.3,15711.0,73.7922,73.8535,73.7835,73.8097,15711.0
2021-04-19 13:05:00,84.26,84.35,84.07,84.07,21908.0,73.7747,73.8535,73.6084,73.6084,21908.0
2021-04-19 13:10:00,84.14,84.2,84.02,84.14,13548.0,73.6697,73.7222,73.5646,73.6697,13548.0
2021-04-19 13:15:00,84.13,84.22,84.04,84.09,4846.0,73.6609,73.7397,73.5821,73.6259,4846.0
2021-04-19 13:20:00,84.1,84.34,84.1,84.2,11889.0,73.6346,73.8448,73.6346,73.7222,11889.0
2021-04-19 13:25:00,84.19,84.2,84.06,84.1,3525.0,73.7134,73.7222,73.5996,73.6346,3525.0
2021-04-19 13:30:00,84.14,84.23,84.1,84.19,4406.0,73.6697,73.7485,73.6346,73.7134,4406.0
2021-04-19 13:35:00,84.21,84.29,84.16,84.16,2924.0,73.7309,73.801,73.6872,73.6872,2924.0
2021-04-19 13:40:00,84.19,84.19,84.1,84.1,2418.0,73.7134,73.7134,73.6346,73.6346,2418.0
2021-04-19 13:45:00,84.0,84.25,83.96,84.24,12242.0,73.5471,73.766,73.5121,73.7572,12242.0
2021-04-19 13:50:00,84.26,84.33,84.23,84.23,5859.0,73.7747,73.836,73.7485,73.7485,5859.0
2021-04-19 13:55:00,84.3,84.35,84.23,84.29,10475.0,73.8097,73.8535,73.7485,73.801,10475.0
2021-04-19 14:00:00,84.31,84.42,84.17,84.28,16306.0,73.8185,73.9148,73.6959,73.7922,16306.0
2021-04-19 14:05:00,84.25,84.3,84.2,84.23,2840.0,73.766,73.8097,73.7222,73.7485,2840.0
2021-04-19 14:10:00,84.23,84.35,84.23,84.34,3438.0,73.7485,73.8535,73.7485,73.8448,3438.0
2021-04-19 14:15:00,84.32,84.5,84.32,84.41,3213.0,73.8273,73.9849,73.8273,73.9061,3213.0
2021-04-19 14:20:00,84.37,84.53,84.31,84.53,1658.0,73.871,74.0111,73.8185,74.0111,1658.0
2021-04-19 14:25:00,84.49,84.53,84.45,84.49,3516.0,73.9761,74.0111,73.9411,73.9761,3516.0
2021-04-19 14:30:00,84.5,84.51,84.36,84.44,2896.0,73.9849,73.9936,73.8623,73.9323,2896.0
2021-04-19 14:35:00,84.48,84.48,84.32,84.41,2657.0,73.9673,73.9673,73.8273,73.9061,2657.0
2021-04-19 14:40:00,84.42,84.49,84.38,84.41,4781.0,73.9148,73.9761,73.8798,73.9061,4781.0
2021-04-19 14:45:00,84.4,84.63,84.39,84.63,4249.0,73.8973,74.0987,73.8885,74.0987,4249.0
2021-04-19 14:50:00,84.59,84.62,84.5,84.51,2303.0,74.0637,74.0899,73.9849,73.9936,2303.0
2021-04-19 14:55:00,84.61,84.61,84.47,84.47,4001.0,74.0812,74.0812,73.9586,73.9586,4001.0
2021-04-19 15:00:00,84.45,84.56,84.45,84.55,3800.0,73.9411,74.0374,73.9411,74.0286,3800.0
2021-04-19 15:05:00,84.53,84.68,84.53,84.64,5537.0,74.0111,74.1425,74.0111,74.1074,5537.0
2021-04-19 15:10:00,84.57,84.62,84.5,84.55,2877.0,74.0461,74.0899,73.9849,74.0286,2877.0
2021-04-19 15:15:00,84.5,84.67,84.47,84.51,4363.0,73.9849,74.1337,73.9586,73.9936,4363.0
2021-04-19 15:20:00,84.51,84.63,84.49,84.56,10595.0,73.9936,74.0987,73.9761,74.0374,10595.0
2021-04-19 15:25:00,84.56,84.67,84.56,84.62,8368.0,74.0374,74.1337,74.0374,74.0899,8368.0
2021-04-19 15:30:00,84.58,84.61,84.37,84.38,8675.0,74.0549,74.0812,73.871,73.8798,8675.0
2021-04-19 15:35:00,84.4,84.41,84.1,84.13,21967.0,73.8973,73.9061,73.6346,73.6609,21967.0
2021-04-19 15:40:00,84.13,84.33,84.13,84.14,17667.0,73.6609,73.836,73.6609,73.6697,17667.0
2021-04-19 15:45:00,84.18,84.26,83.9,83.94,50721.0,73.7047,73.7747,73.4595,73.4945,50721.0
2021-04-19 15:50:00,83.93,84.02,83.86,84.02,31031.0,73.4858,73.5646,73.4245,73.5646,31031.0
2021-04-19 15:55:00,83.99,84.37,83.97,84.29,115453.0,73.5383,73.871,73.5208,73.801,115453.0
2021-04-20 09:30:00,84.01,84.15,83.67,83.97,12395.0,73.5558,73.6784,73.2581,73.5208,12395.0
2021-04-20 09:35:00,83.97,84.11,83.64,83.71,6361.0,73.5208,73.6434,73.2319,73.2932,6361.0
2021-04-20 09:40:00,83.57,83.87,83.39,83.73,5267.0,73.1706,73.4333,73.013,73.3107,5267.0
2021-04-20 09:45:00,83.78,83.92,83.64,83.81,13808.0,73.3545,73.477,73.2319,73.3807,13808.0
2021-04-20 09:50:00,83.75,83.83,82.9,82.92,83933.0,73.3282,73.3982,72.584,72.6015,83933.0
2021-04-20 09:55:00,82.95,83.22,82.9,83.22,14188.0,72.6277,72.8641,72.584,72.8641,14188.0
2021-04-20 10:00:00,83.2,83.51,83.19,83.45,9716.0,72.8466,73.1181,72.8379,73.0655,9716.0
2021-04-20 10:05:00,83.43,83.49,83.29,83.46,9089.0,73.048,73.1005,72.9254,73.0743,9089.0
2021-04-20 10:10:00,83.46,83.53,83.32,83.53,11720.0,73.0743,73.1356,72.9517,73.1356,11720.0
2021-04-20 10:15:00,83.58,83.76,83.53,83.61,2434.0,73.1793,73.3369,73.1356,73.2056,2434.0
2021-04-20 10:20:00,83.62,83.76,83.35,83.44,17883.0,73.2144,73.3369,72.978,73.0568,17883.0
2021-04-20 10:25:00,83.44,83.67,83.43,83.64,19138.0,73.0568,73.2581,73.048,73.2319,19138.0
2021-04-20 10:30:00,83.57,83.63,83.09,83.09,16164.0,73.1706,73.2231,72.7503,72.7503,16164.0
2021-04-20 10:35:00,83.11,83.24,83.02,83.06,21587.0,72.7678,72.8817,72.689,72.7241,21587.0
2021-04-20 10:40:00,83.03,83.04,82.44,82.65,16233.0,72.6978,72.7065,72.1812,72.3651,16233.0
2021-04-20 10:45:00,82.64,82.64,82.18,82.47,34505.0,72.3563,72.3563,71.9536,72.2075,34505.0
2021-04-20 10:50:00,82.45,82.48,81.89,82.09,54270.0,72.19,72.2162,71.6996,71.8748,54270.0
2021-04-20 10:55:00,82.01,82.34,81.9,82.28,31078.0,71.8047,72.0936,71.7084,72.0411,31078.0
2021-04-20 11:00:00,82.25,82.48,81.92,82.17,29091.0,72.0148,72.2162,71.7259,71.9448,29091.0
2021-04-20 11:05:00,82.2,82.24,81.98,81.98,7842.0,71.9711,72.0061,71.7784,71.7784,7842.0
2021-04-20 11:10:00,82.03,82.03,81.43,81.62,10688.0,71.8222,71.8222,71.2969,71.4632,10688.0
2021-04-20 11:15:00,81.61,82.17,81.52,82.13,40419.0,71.4545,71.9448,71.3757,71.9098,40419.0
2021-04-20 11:20:00,82.14,82.3,82.09,82.2,60420.0,71.9185,72.0586,71.8748,71.9711,60420.0
2021-04-20 11:25:00,82.2,82.32,82.06,82.21,33956.0,71.9711,72.0761,71.8485,71.9798,33956.0
2021-04-20 11:30:00,82.16,82.34,82.13,82.15,18836.0,71.936,72.0936,71.9098,71.9273,18836.0
2021-04-20 11:35:00,82.16,82.22,81.54,81.7,11178.0,71.936,71.9886,71.3932,71.5333,11178.0
2021-04-20 11:40:00,81.72,82.1,81.68,82.03,7949.0,71.5508,71.8835,71.5158,71.8222,7949.0
2021-04-20 11:45:00,82.05,82.11,81.82,81.89,8803.0,71.8397,71.8923,71.6384,71.6996,8803.0
2021-04-20 11:50:00,81.91,82.15,81.66,82.13,10610.0,71.7172,71.9273,71.4983,71.9098,10610.0
2021-04-20 11:55:00,82.12,82.62,82.1,82.57,16652.0,71.901,72.3388,71.8835,72.295,16652.0
2021-04-20 12:00:00,82.57,82.63,82.47,82.49,20123.0,72.295,72.3476,72.2075,72.225,20123.0
2021-04-20 12:05:00,82.49,82.92,82.49,82.81,13372.0,72.225,72.6015,72.225,72.5052,13372.0
2021-04-20 12:10:00,82.8,82.97,82.74,82.95,12884.0,72.4964,72.6453,72.4439,72.6277,12884.0
2021-04-20 12:15:00,82.97,83.07,82.86,82.91,10604.0,72.6453,72.7328,72.5489,72.5927,10604.0
2021-04-20 12:20:00,82.92,82.97,82.75,82.79,4289.0,72.6015,72.6453,72.4526,72.4877,4289.0
2021-04-20 12:25:00,82.84,82.9,82.59,82.59,13249.0,72.5314,72.584,72.3125,72.3125,13249.0
2021-04-20 12:30:00,82.61,82.82,82.54,82.73,31670.0,72.3301,72.5139,72.2688,72.4351,31670.0
2021-04-20 12:35:00,82.74,82.79,82.57,82.57,14213.0,72.4439,72.4877,72.295,72.295,14213.0
2021-04-20 12:40:00,82.54,82.54,82.4,82.42,8013.0,72.2688,72.2688,72.1462,72.1637,8013.0
2021-04-20 12:45:00,82.42,82.45,82.22,82.28,33449.0,72.1637,72.19,71.9886,72.0411,33449.0
2021-04-20 12:50:00,82.26,82.41,82.22,82.25,16580.0,72.0236,72.1549,71.9886,72.0148,16580.0
2021-04-20 12:55:00,82.27,82.3,82.24,82.27,4894.0,72.0324,72.0586,72.0061,72.0324,4894.0
2021-04-20 13:00:00,82.24,82.25,81.96,81.97,4313.0,72.0061,72.0148,71.7609,71.7697,4313.0
2021-04-20 13:05:00,81.92,81.92,81.79,81.82,4729.0,71.7259,71.7259,71.6121,71.6384,4729.0
2021-04-20 13:10:00,81.83,81.83,81.7,81.79,5691.0,71.6471,71.6471,71.5333,71.6121,5691.0
2021-04-20 13:15:00,81.79,82.01,81.74,82.01,5300.0,71.6121,71.8047,71.5683,71.8047,5300.0
2021-04-20 13:20:00,81.94,82.01,81.87,81.94,5946.0,71.7434,71.8047,71.6821,71.7434,5946.0
2021-04-20 13:25:00,81.91,81.91,81.67,81.68,4272.0,71.7172,71.7172,71.507,71.5158,4272.0
2021-04-20 13:30:00,81.74,81.76,81.54,81.54,6499.0,71.5683,71.5858,71.3932,71.3932,6499.0
2021-04-20 13:35:00,81.55,81.64,81.52,81.56,6041.0,71.402,71.4808,71.3757,71.4107,6041.0
2021-04-20 13:40:00,81.53,81.68,81.53,81.63,4877.0,71.3844,71.5158,71.3844,71.472,4877.0
2021-04-20 13:45:00,81.61,81.81,81.61,81.7,5302.0,71.4545,71.6296,71.4545,71.5333,5302.0
2021-04-20 13:50:00,81.65,81.76,81.62,81.74,4421.0,71.4895,71.5858,71.4632,71.5683,4421.0
2021-04-20 13:55:00,81.74,81.78,81.67,81.71,7503.0,71.5683,71.6033,71.507,71.542,7503.0
2021-04-20 14:00:00,81.7,81.86,81.7,81.81,5340.0,71.5333,71.6734,71.5333,71.6296,5340.0
2021-04-20 14:05:00,81.81,81.82,81.69,81.8,11416.0,71.6296,71.6384,71.5245,71.6208,11416.0
2021-04-20 14:10:00,81.89,81.98,81.78,81.78,4211.0,71.6996,71.7784,71.6033,71.6033,4211.0
2021-04-20 14:15:00,81.78,81.78,81.6,81.7,5550.0,71.6033,71.6033,71.4457,71.5333,5550.0
2021-04-20 14:20:00,81.69,81.82,81.68,81.75,4696.0,71.5245,71.6384,71.5158,71.5771,4696.0
2021-04-20 14:25:00,81.73,81.75,81.63,81.72,3318.0,71.5596,71.5771,71.472,71.5508,3318.0
2021-04-20 14:30:00,81.71,81.74,81.65,81.69,6607.0,71.542,71.5683,71.4895,71.5245,6607.0
2021-04-20 14:35:00,81.7,81.7,81.63,81.66,5196.0,71.5333,71.5333,71.472,71.4983,5196.0
2021-04-20 14:40:00,81.68,81.68,81.5,81.61,6925.0,71.5158,71.5158,71.3582,71.4545,6925.0
2021-04-20 14:45:00,81.57,81.66,81.55,81.61,7908.0,71.4195,71.4983,71.402,71.4545,7908.0
2021-04-20 14:50:00,81.65,81.66,81.59,81.59,5320.0,71.4895,71.4983,71.437,71.437,5320.0
2021-04-20 14:55:00,81.55,81.55,81.34,81.39,11508.0,71.402,71.402,71.2181,71.2619,11508.0
2021-04-20 15:00:00,81.4,81.72,81.37,81.7,23761.0,71.2706,71.5508,71.2444,71.5333,23761.0
2021-04-20 15:05:00,81.72,81.95,81.71,81.95,12958.0,71.5508,71.7522,71.542,71.7522,12958.0
2021-04-20 15:10:00,81.98,82.18,81.97,82.07,12393.0,71.7784,71.9536,71.7697,71.8572,12393.0
2021-04-20 15:15:00,82.05,82.12,81.96,82.08,16967.0,71.8397,71.901,71.7609,71.866,16967.0
2021-04-20 15:20:00,82.09,82.28,82.08,82.18,18036.0,71.8748,72.0411,71.866,71.9536,18036.0
2021-04-20 15:25:00,82.18,82.42,82.17,82.38,12648.0,71.9536,72.1637,71.9448,72.1287,12648.0
2021-04-20 15:30:00,82.4,82.46,82.34,82.46,16546.0,72.1462,72.1987,72.0936,72.1987,16546.0
2021-04-20 15:35:00,82.47,82.69,82.41,82.69,16024.0,72.2075,72.4001,72.1549,72.4001,16024.0
2021-04-20 15:40:00,82.68,82.95,82.68,82.92,15360.0,72.3913,72.6277,72.3913,72.6015,15360.0
2021-04-20 15:45:00,82.92,82.95,82.78,82.81,17247.0,72.6015,72.6277,72.4789,72.5052,17247.0
2021-04-20 15:50:00,82.8,82.94,82.7,82.94,39424.0,72.4964,72.619,72.4089,72.619,39424.0
2021-04-20 15:55:00,82.95,83.01,82.8,82.93,70810.0,72.6277,72.6803,72.4964,72.6102,70810.0
2021-04-21 09:30:00,83.0,83.0,82.5,82.71,13067.0,72.6715,72.6715,72.2337,72.4176,13067.0
2021-04-21 09:35:00,82.89,83.56,82.89,83.56,3463.0,72.5752,73.1618,72.5752,73.1618,3463.0
2021-04-21 09:40:00,83.62,83.79,83.45,83.79,8181.0,73.2144,73.3632,73.0655,73.3632,8181.0
2021-04-21 09:45:00,83.7,83.91,83.56,83.91,4024.0,73.2844,73.4683,73.1618,73.4683,4024.0
2021-04-21 09:50:00,83.82,83.92,83.78,83.89,1878.0,73.3895,73.477,73.3545,73.4508,1878.0
2021-04-21 09:55:00,83.79,83.79,83.46,83.66,3956.0,73.3632,73.3632,73.0743,73.2494,3956.0
2021-04-21 10:00:00,83.69,83.84,83.45,83.63,42794.0,73.2757,73.407,73.0655,73.2231,42794.0
2021-04-21 10:05:00,83.67,83.9,83.66,83.71,9751.0,73.2581,73.4595,73.2494,73.2932,9751.0
2021-04-21 10:10:00,83.75,83.91,83.62,83.91,5228.0,73.3282,73.4683,73.2144,73.4683,5228.0
2021-04-21 10:15:00,83.91,83.96,83.79,83.91,17328.0,73.4683,73.5121,73.3632,73.4683,17328.0
2021-04-21 10:20:00,83.96,84.26,83.96,84.21,12111.0,73.5121,73.7747,73.5121,73.7309,12111.0
2021-04-21 10:25:00,84.23,84.28,84.13,84.26,16452.0,73.7485,73.7922,73.6609,73.7747,16452.0
2021-04-21 10:30:00,84.24,84.32,83.92,84.1,44816.0,73.7572,73.8273,73.477,73.6346,44816.0
2021-04-21 10:35:00,84.14,84.45,84.13,84.4,5944.0,73.6697,73.9411,73.6609,73.8973,5944.0
2021-04-21 10:40:00,84.42,84.84,84.42,84.72,9990.0,73.9148,74.2826,73.9148,74.1775,9990.0
2021-04-21 10:45:00,84.7,84.87,84.7,84.82,5806.0,74.16,74.3088,74.16,74.265,5806.0
2021-04-21 10:50:00,84.76,84.86,84.65,84.67,4794.0,74.2125,74.3001,74.1162,74.1337,4794.0
2021-04-21 10:55:00,84.65,84.65,84.45,84.5,4526.0,74.1162,74.1162,73.9411,73.9849,4526.0
2021-04-21 11:00:00,84.51,84.71,84.42,84.65,7053.0,73.9936,74.1687,73.9148,74.1162,7053.0
2021-04-21 11:05:00,84.65,84.69,84.32,84.35,3625.0,74.1162,74.1512,73.8273,73.8535,3625.0
2021-04-21 11:10:00,84.31,84.34,84.18,84.34,13787.0,73.8185,73.8448,73.7047,73.8448,13787.0
2021-04-21 11:15:00,84.35,84.58,84.34,84.47,9636.0,73.8535,74.0549,73.8448,73.9586,9636.0
2021-04-21 11:20:00,84.49,84.56,84.25,84.47,31570.0,73.9761,74.0374,73.766,73.9586,31570.0
2021-04-21 11:25:00,84.44,84.44,84.16,84.23,63858.0,73.9323,73.9323,73.6872,73.7485,63858.0
2021-04-21 11:30:00,84.2,84.49,84.2,84.4,11472.0,73.7222,73.9761,73.7222,73.8973,11472.0
2021-04-21 11:35:00,84.36,84.36,84.18,84.31,3396.0,73.8623,73.8623,73.7047,73.8185,3396.0
2021-04-21 11:40:00,84.28,84.51,84.27,84.48,2705.0,73.7922,73.9936,73.7835,73.9673,2705.0
2021-04-21 11:45:00,84.51,84.57,84.4,84.43,7287.0,73.9936,74.0461,73.8973,73.9236,7287.0
2021-04-21 11:50:00,84.45,84.68,84.45,84.6,12522.0,73.9411,74.1425,73.9411,74.0724,12522.0
2021-04-21 11:55:00,84.62,84.79,84.58,84.67,5728.0,74.0899,74.2388,74.0549,74.1337,5728.0
2021-04-21 12:00:00,84.77,84.77,84.48,84.54,7222.0,74.2213,74.2213,73.9673,74.0199,7222.0
2021-04-21 12:05:00,84.56,84.79,84.56,84.69,4456.0,74.0374,74.2388,74.0374,74.1512,4456.0
2021-04-21 12:10:00,84.72,84.88,84.65,84.71,5007.0,74.1775,74.3176,74.1162,74.1687,5007.0
2021-04-21 12:15:00,84.62,84.69,84.55,84.65,2533.0,74.0899,74.1512,74.0286,74.1162,2533.0
2021-04-21 12:20:00,84.59,84.81,84.55,84.78,4598.0,74.0637,74.2563,74.0286,74.23,4598.0
2021-04-21 12:25:00,84.76,84.8,84.64,84.7,3231.0,74.2125,74.2475,74.1074,74.16,3231.0
2021-04-21 12:30:00,84.67,84.8,84.67,84.71,4446.0,74.1337,74.2475,74.1337,74.1687,4446.0
2021-04-21 12:35:00,84.74,84.9,84.54,84.54,31149.0,74.195,74.3351,74.0199,74.0199,31149.0
2021-04-21 12:40:00,84.53,85.0,84.53,84.91,19673.0,74.0111,74.4226,74.0111,74.3438,19673.0
2021-04-21 12:45:00,84.91,84.97,84.87,84.89,6494.0,74.3438,74.3964,74.3088,74.3263,6494.0
2021-04-21 12:50:00,84.88,84.89,84.66,84.75,3543.0,74.3176,74.3263,74.1249,74.2037,3543.0
2021-04-21 12:55:00,84.67,84.67,84.54,84.59,2000.0,74.1337,74.1337,74.0199,74.0637,2000.0
2021-04-21 13:00:00,84.61,84.75,84.55,84.55,3580.0,74.0812,74.2037,74.0286,74.0286,3580.0
2021-04-21 13:05:00,84.6,84.73,84.53,84.69,3352.0,74.0724,74.1862,74.0111,74.1512,3352.0
2021-04-21 13:10:00,84.74,84.78,84.68,84.77,2330.0,74.195,74.23,74.1425,74.2213,2330.0
2021-04-21 13:15:00,84.75,84.76,84.65,84.66,2899.0,74.2037,74.2125,74.1162,74.1249,2899.0
2021-04-21 13:20:00,84.65,84.72,84.63,84.64,3094.0,74.1162,74.1775,74.0987,74.1074,3094.0
2021-04-21 13:25:00,84.61,84.63,84.51,84.51,3689.0,74.0812,74.0987,73.9936,73.9936,3689.0
2021-04-21 13:30:00,84.52,84.65,84.52,84.64,3669.0,74.0024,74.1162,74.0024,74.1074,3669.0
2021-04-21 13:35:00,84.56,84.61,84.44,84.46,2957.0,74.0374,74.0812,73.9323,73.9498,2957.0
2021-04-21 13:40:00,84.46,84.66,84.46,84.6,1775.0,73.9498,74.1249,73.9498,74.0724,1775.0
2021-04-21 13:45:00,84.58,84.61,84.56,84.61,1901.0,74.0549,74.0812,74.0374,74.0812,1901.0
2021-04-21 13:50:00,84.6,84.7,84.54,84.7,4998.0,74.0724,74.16,74.0199,74.16,4998.0
2021-04-21 13:55:00,84.67,84.69,84.51,84.54,2046.0,74.1337,74.1512,73.9936,74.0199,2046.0
2021-04-21 14:00:00,84.54,84.54,84.41,84.45,3843.0,74.0199,74.0199,73.9061,73.9411,3843.0
2021-04-21 14:05:00,84.47,84.55,84.27,84.29,4027.0,73.9586,74.0286,73.7835,73.801,4027.0
2021-04-21 14:10:00,84.26,84.36,84.24,84.33,3292.0,73.7747,73.8623,73.7572,73.836,3292.0
2021-04-21 14:15:00,84.33,84.4,84.3,84.3,2387.0,73.836,73.8973,73.8097,73.8097,2387.0
2021-04-21 14:20:00,84.32,84.38,84.3,84.3,3650.0,73.8273,73.8798,73.8097,73.8097,3650.0
2021-04-21 14:25:00,84.29,84.42,84.29,84.34,2199.0,73.801,73.9148,73.801,73.8448,2199.0
2021-04-21 14:30:00,84.32,84.43,84.32,84.39,3365.0,73.8273,73.9236,73.8273,73.8885,3365.0
2021-04-21 14:35:00,84.39,84.46,84.39,84.42,2411.0,73.8885,73.9498,73.8885,73.9148,2411.0
2021-04-21 14:40:00,84.43,84.48,84.29,84.3,4366.0,73.9236,73.9673,73.801,73.8097,4366.0
2021-04-21 14:45:00,84.27,84.28,84.19,84.23,4098.0,73.7835,73.7922,73.7134,73.7485,4098.0
2021-04-21 14:50:00,84.2,84.3,84.16,84.3,3674.0,73.7222,73.8097,73.6872,73.8097,3674.0
2021-04-21 14:55:00,84.3,84.44,84.3,84.44,4346.0,73.8097,73.9323,73.8097,73.9323,4346.0
2021-04-21 15:00:00,84.42,84.56,84.42,84.56,3646.0,73.9148,74.0374,73.9148,74.0374,3646.0
2021-04-21 15:05:00,84.54,84.68,84.53,84.68,3050.0,74.0199,74.1425,74.0111,74.1425,3050.0
2021-04-21 15:10:00,84.67,84.72,84.66,84.67,3861.0,74.1337,74.1775,74.1249,74.1337,3861.0
2021-04-21 15:15:00,84.67,84.84,84.65,84.82,9086.0,74.1337,74.2826,74.1162,74.265,9086.0
2021-04-21 15:20:00,84.82,84.82,84.75,84.75,5645.0,74.265,74.265,74.2037,74.2037,5645.0
2021-04-21 15:25:00,84.73,84.74,84.48,84.48,5931.0,74.1862,74.195,73.9673,73.9673,5931.0
2021-04-21 15:30:00,84.5,84.76,84.5,84.73,10399.0,73.9849,74.2125,73.9849,74.1862,10399.0
2021-04-21 15:35:00,84.72,84.72,84.49,84.49,5309.0,74.1775,74.1775,73.9761,73.9761,5309.0
2021-04-21 15:40:00,84.46,84.61,84.44,84.59,27128.0,73.9498,74.0812,73.9323,74.0637,27128.0
2021-04-21 15:45:00,84.62,84.76,84.53,84.72,12415.0,74.0899,74.2125,74.0111,74.1775,12415.0
2021-04-21 15:50:00,84.69,84.69,84.53,84.57,35830.0,74.1512,74.1512,74.0111,74.0461,35830.0
2021-04-21 15:55:00,84.57,84.73,84.53,84.58,59402.0,74.0461,74.1862,74.0111,74.0549,59402.0
2021-04-22 09:30:00,85.45,85.46,84.76,84.77,9503.0,74.8166,74.8254,74.2125,74.2213,9503.0
2021-04-22 09:35:00,84.96,85.22,84.72,85.0,7361.0,74.3876,74.6153,74.1775,74.4226,7361.0
2021-04-22 09:40:00,84.83,85.38,84.79,85.29,8950.0,74.2738,74.7554,74.2388,74.6766,8950.0
2021-04-22 09:45:00,85.26,85.26,84.9,84.9,8453.0,74.6503,74.6503,74.3351,74.3351,8453.0
2021-04-22 09:50:00,85.17,85.34,84.93,85.33,7451.0,74.5715,74.7203,74.3614,74.7116,7451.0
2021-04-22 09:55:00,85.26,85.52,85.2,85.3,11975.0,74.6503,74.8779,74.5978,74.6853,11975.0
2021-04-22 10:00:00,85.27,85.32,84.95,85.09,7192.0,74.659,74.7028,74.3789,74.5014,7192.0
2021-04-22 10:05:00,85.13,85.38,85.05,85.36,3488.0,74.5365,74.7554,74.4664,74.7378,3488.0
2021-04-22 10:10:00,85.38,85.5,85.05,85.05,8982.0,74.7554,74.8604,74.4664,74.4664,8982.0
2021-04-22 10:15:00,85.1,85.11,84.61,84.71,4994.0,74.5102,74.519,74.0812,74.1687,4994.0
2021-04-22 10:20:00,84.8,84.88,84.59,84.8,7230.0,74.2475,74.3176,74.0637,74.2475,7230.0
2021-04-22 10:25:00,84.8,84.91,84.73,84.87,4071.0,74.2475,74.3438,74.1862,74.3088,4071.0
2021-04-22 10:30:00,84.9,85.03,84.79,84.96,5414.0,74.3351,74.4489,74.2388,74.3876,5414.0
2021-04-22 10:35:00,84.95,85.01,84.74,84.79,6739.0,74.3789,74.4314,74.195,74.2388,6739.0
2021-04-22 10:40:00,84.81,85.05,84.81,85.05,11404.0,74.2563,74.4664,74.2563,74.4664,11404.0
2021-04-22 10:45:00,85.05,85.09,84.95,85.0,5695.0,74.4664,74.5014,74.3789,74.4226,5695.0
2021-04-22 10:50:00,84.98,85.09,84.96,85.0,4088.0,74.4051,74.5014,74.3876,74.4226,4088.0
2021-04-22 10:55:00,85.05,85.06,84.87,84.98,7360.0,74.4664,74.4752,74.3088,74.4051,7360.0
2021-04-22 11:00:00,84.96,85.05,84.91,85.04,4187.0,74.3876,74.4664,74.3438,74.4577,4187.0
2021-04-22 11:05:00,85.03,85.05,84.91,85.05,3089.0,74.4489,74.4664,74.3438,74.4664,3089.0
2021-04-22 11:10:00,85.05,85.05,84.89,85.0,4397.0,74.4664,74.4664,74.3263,74.4226,4397.0
2021-04-22 11:15:00,85.02,85.2,84.98,85.13,10044.0,74.4402,74.5978,74.4051,74.5365,10044.0
2021-04-22 11:20:00,85.14,85.17,85.01,85.1,9768.0,74.5452,74.5715,74.4314,74.5102,9768.0
2021-04-22 11:25:00,85.14,85.22,85.09,85.09,2664.0,74.5452,74.6153,74.5014,74.5014,2664.0
2021-04-22 11:30:00,85.04,85.25,85.04,85.18,5008.0,74.4577,74.6415,74.4577,74.5802,5008.0
2021-04-22 11:35:00,85.24,85.43,85.19,85.43,9611.0,74.6328,74.7991,74.589,74.7991,9611.0
2021-04-22 11:40:00,85.32,85.35,85.25,85.3,6373.0,74.7028,74.7291,74.6415,74.6853,6373.0
2021-04-22 11:45:00,85.3,85.31,85.22,85.27,6743.0,74.6853,74.6941,74.6153,74.659,6743.0
2021-04-22 11:50:00,85.28,85.37,85.23,85.28,7210.0,74.6678,74.7466,74.624,74.6678,7210.0
2021-04-22 11:55:00,85.31,85.41,85.28,85.34,8500.0,74.6941,74.7816,74.6678,74.7203,8500.0
2021-04-22 12:00:00,85.34,85.35,84.79,84.84,4631.0,74.7203,74.7291,74.2388,74.2826,4631.0
2021-04-22 12:05:00,84.85,85.03,84.84,84.98,3080.0,74.2913,74.4489,74.2826,74.4051,3080.0
2021-04-22 12:10:00,85.0,85.2,85.0,85.18,8508.0,74.4226,74.5978,74.4226,74.5802,8508.0
2021-04-22 12:15:00,85.19,85.37,85.17,85.29,21334.0,74.589,74.7466,74.5715,74.6766,21334.0
2021-04-22 12:20:00,85.35,85.55,85.35,85.42,3732.0,74.7291,74.9042,74.7291,74.7904,3732.0
2021-04-22 12:25:00,85.5,85.64,85.49,85.53,9713.0,74.8604,74.983,74.8517,74.8867,9713.0
2021-04-22 12:30:00,85.58,85.58,85.43,85.44,4709.0,74.9305,74.9305,74.7991,74.8079,4709.0
2021-04-22 12:35:00,85.45,85.51,85.42,85.46,3724.0,74.8166,74.8692,74.7904,74.8254,3724.0
2021-04-22 12:40:00,85.42,85.44,85.36,85.42,4466.0,74.7904,74.8079,74.7378,74.7904,4466.0
2021-04-22 12:45:00,85.43,85.45,85.34,85.37,4271.0,74.7991,74.8166,74.7203,74.7466,4271.0
2021-04-22 12:50:00,85.37,85.56,85.36,85.51,4201.0,74.7466,74.913,74.7378,74.8692,4201.0
2021-04-22 12:55:00,85.54,85.69,85.45,85.52,8991.0,74.8954,75.0268,74.8166,74.8779,8991.0
2021-04-22 13:00:00,85.51,85.51,85.38,85.38,4195.0,74.8692,74.8692,74.7554,74.7554,4195.0
2021-04-22 13:05:00,85.42,85.45,84.88,84.92,4358.0,74.7904,74.8166,74.3176,74.3526,4358.0
2021-04-22 13:10:00,84.84,84.84,84.43,84.67,4602.0,74.2826,74.2826,73.9236,74.1337,4602.0
2021-04-22 13:15:00,84.63,84.78,84.38,84.4,4489.0,74.0987,74.23,73.8798,73.8973,4489.0
2021-04-22 13:20:00,84.41,84.84,84.36,84.84,4319.0,73.9061,74.2826,73.8623,74.2826,4319.0
2021-04-22 13:25:00,84.9,85.29,84.84,85.25,3836.0,74.3351,74.6766,74.2826,74.6415,3836.0
2021-04-22 13:30:00,85.29,85.29,84.98,85.2,10255.0,74.6766,74.6766,74.4051,74.5978,10255.0
2021-04-22 13:35:00,85.15,85.23,84.98,85.07,3765.0,74.554,74.624,74.4051,74.4839,3765.0
2021-04-22 13:40:00,85.03,85.04,84.33,84.33,6190.0,74.4489,74.4577,73.836,73.836,6190.0
2021-04-22 13:45:00,84.33,84.57,84.3,84.4,4227.0,73.836,74.0461,73.8097,73.8973,4227.0
2021-04-22 13:50:00,84.27,84.28,83.92,84.02,12061.0,73.7835,73.7922,73.477,73.5646,12061.0
2021-04-22 13:55:00,84.02,84.08,83.89,83.89,8077.0,73.5646,73.6171,73.4508,73.4508,8077.0
2021-04-22 14:00:00,83.74,83.81,83.48,83.77,7450.0,73.3194,73.3807,73.0918,73.3457,7450.0
2021-04-22 14:05:00,83.68,84.06,83.67,84.06,7159.0,73.2669,73.5996,73.2581,73.5996,7159.0
2021-04-22 14:10:00,84.05,84.24,83.99,84.21,4504.0,73.5909,73.7572,73.5383,73.7309,4504.0
2021-04-22 14:15:00,84.25,84.32,84.13,84.26,6882.0,73.766,73.8273,73.6609,73.7747,6882.0
2021-04-22 14:20:00,84.26,84.3,84.06,84.29,6446.0,73.7747,73.8097,73.5996,73.801,6446.0
2021-04-22 14:25:00,84.31,84.57,84.16,84.53,6044.0,73.8185,74.0461,73.6872,74.0111,6044.0
2021-04-22 14:30:00,84.51,84.65,84.47,84.5,8166.0,73.9936,74.1162,73.9586,73.9849,8166.0
2021-04-22 14:35:00,84.53,84.69,84.5,84.69,5733.0,74.0111,74.1512,73.9849,74.1512,5733.0
2021-04-22 14:40:00,84.7,84.8,84.66,84.75,10270.0,74.16,74.2475,74.1249,74.2037,10270.0
2021-04-22 14:45:00,84.83,84.98,84.78,84.82,19201.0,74.2738,74.4051,74.23,74.265,19201.0
2021-04-22 14:50:00,84.86,84.87,84.71,84.82,7774.0,74.3001,74.3088,74.1687,74.265,7774.0
2021-04-22 14:55:00,84.79,85.12,84.78,84.9,10727.0,74.2388,74.5277,74.23,74.3351,10727.0
2021-04-22 15:00:00,84.9,85.07,84.88,84.99,3524.0,74.3351,74.4839,74.3176,74.4139,3524.0
2021-04-22 15:05:00,84.94,84.94,84.26,84.3,6005.0,74.3701,74.3701,73.7747,73.8097,6005.0
2021-04-22 15:10:00,84.31,84.48,84.3,84.44,4719.0,73.8185,73.9673,73.8097,73.9323,4719.0
2021-04-22 15:15:00,84.46,84.47,84.23,84.33,6001.0,73.9498,73.9586,73.7485,73.836,6001.0
2021-04-22 15:20:00,84.3,84.51,84.24,84.41,6557.0,73.8097,73.9936,73.7572,73.9061,6557.0
2021-04-22 15:25:00,84.41,84.58,84.41,84.56,7350.0,73.9061,74.0549,73.9061,74.0374,7350.0
2021-04-22 15:30:00,84.58,84.74,84.54,84.54,4652.0,74.0549,74.195,74.0199,74.0199,4652.0
2021-04-22 15:35:00,84.56,84.66,84.44,84.45,5927.0,74.0374,74.1249,73.9323,73.9411,5927.0
2021-04-22 15:40:00,84.48,84.72,84.47,84.5,8126.0,73.9673,74.1775,73.9586,73.9849,8126.0
2021-04-22 15:45:00,84.52,84.72,84.49,84.54,12235.0,74.0024,74.1775,73.9761,74.0199,12235.0
2021-04-22 15:50:00,84.6,84.72,84.53,84.58,21298.0,74.0724,74.1775,74.0111,74.0549,21298.0
2021-04-22 15:55:00,84.59,84.67,84.5,84.56,52784.0,74.0637,74.1337,73.9849,74.0374,52784.0
2021-04-23 09:30:00,85.24,85.24,84.88,84.98,13346.0,74.6328,74.6328,74.3176,74.4051,13346.0
2021-04-23 09:35:00,84.98,85.33,84.77,85.12,6073.0,74.4051,74.7116,74.2213,74.5277,6073.0
2021-04-23 09:40:00,84.95,85.17,84.87,85.16,4649.0,74.3789,74.5715,74.3088,74.5627,4649.0
2021-04-23 09:45:00,85.19,85.2,84.85,85.01,1602.0,74.589,74.5978,74.2913,74.4314,1602.0
2021-04-23 09:50:00,85.12,85.12,84.62,84.84,2224.0,74.5277,74.5277,74.0899,74.2826,2224.0
2021-04-23 09:55:00,84.84,84.84,84.65,84.73,1668.0,74.2826,74.2826,74.1162,74.1862,1668.0
2021-04-23 10:00:00,84.78,85.0,84.63,84.65,1989.0,74.23,74.4226,74.0987,74.1162,1989.0
2021-04-23 10:05:00,84.81,84.99,84.75,84.95,2838.0,74.2563,74.4139,74.2037,74.3789,2838.0
2021-04-23 10:10:00,84.89,84.9,84.7,84.89,1107.0,74.3263,74.3351,74.16,74.3263,1107.0
2021-04-23 10:15:00,84.79,84.85,84.58,84.58,1100.0,74.2388,74.2913,74.0549,74.0549,1100.0
2021-04-23 10:20:00,84.63,84.71,84.59,84.7,1948.0,74.0987,74.1687,74.0637,74.16,1948.0
2021-04-23 10:25:00,84.76,85.04,84.75,84.92,1902.0,74.2125,74.4577,74.2037,74.3526,1902.0
2021-04-23 10:30:00,84.86,85.02,84.81,84.98,2642.0,74.3001,74.4402,74.2563,74.4051,2642.0
2021-04-23 10:35:00,85.05,85.32,85.05,85.22,3428.0,74.4664,74.7028,74.4664,74.6153,3428.0
2021-04-23 10:40:00,85.19,85.27,85.03,85.03,3340.0,74.589,74.659,74.4489,74.4489,3340.0
2021-04-23 10:45:00,85.11,85.26,85.0,85.0,1874.0,74.519,74.6503,74.4226,74.4226,1874.0
2021-04-23 10:50:00,85.05,85.11,84.99,84.99,2401.0,74.4664,74.519,74.4139,74.4139,2401.0
2021-04-23 10:55:00,85.0,85.02,84.88,85.02,2217.0,74.4226,74.4402,74.3176,74.4402,2217.0
2021-04-23 11:00:00,85.19,85.29,85.09,85.27,5683.0,74.589,74.6766,74.5014,74.659,5683.0
2021-04-23 11:05:00,85.28,85.29,85.0,85.06,6409.0,74.6678,74.6766,74.4226,74.4752,6409.0
2021-04-23 11:10:00,85.03,85.2,84.95,85.15,10755.0,74.4489,74.5978,74.3789,74.554,10755.0
2021-04-23 11:15:00,85.19,85.34,85.16,85.34,7051.0,74.589,74.7203,74.5627,74.7203,7051.0
2021-04-23 11:20:00,85.31,85.33,85.23,85.32,3614.0,74.6941,74.7116,74.624,74.7028,3614.0
2021-04-23 11:25:00,85.26,85.35,85.24,85.35,3417.0,74.6503,74.7291,74.6328,74.7291,3417.0
2021-04-23 11:30:00,85.31,85.42,85.31,85.38,2092.0,74.6941,74.7904,74.6941,74.7554,2092.0
2021-04-23 11:35:00,85.41,85.51,85.35,85.37,5449.0,74.7816,74.8692,74.7291,74.7466,5449.0
2021-04-23 11:40:00,85.34,85.34,85.21,85.3,1056.0,74.7203,74.7203,74.6065,74.6853,1056.0
2021-04-23 11:45:00,85.33,85.42,85.17,85.32,21680.0,74.7116,74.7904,74.5715,74.7028,21680.0
2021-04-23 11:50:00,85.33,85.36,85.27,85.31,11201.0,74.7116,74.7378,74.659,74.6941,11201.0
2021-04-23 11:55:00,85.31,85.37,85.26,85.35,7449.0,74.6941,74.7466,74.6503,74.7291,7449.0
2021-04-23 12:00:00,85.32,85.32,85.19,85.25,2802.0,74.7028,74.7028,74.589,74.6415,2802.0
2021-04-23 12:05:00,85.31,85.4,85.3,85.35,2400.0,74.6941,74.7729,74.6853,74.7291,2400.0
2021-04-23 12:10:00,85.37,85.46,85.36,85.44,3356.0,74.7466,74.8254,74.7378,74.8079,3356.0
2021-04-23 12:15:00,85.48,85.58,85.35,85.5,29535.0,74.8429,74.9305,74.7291,74.8604,29535.0
2021-04-23 12:20:00,85.5,85.65,85.42,85.63,16464.0,74.8604,74.9918,74.7904,74.9742,16464.0
2021-04-23 12:25:00,85.69,85.7,85.55,85.58,5315.0,75.0268,75.0355,74.9042,74.9305,5315.0
2021-04-23 12:30:00,85.58,85.64,85.54,85.57,2920.0,74.9305,74.983,74.8954,74.9217,2920.0
2021-04-23 12:35:00,85.56,85.68,85.54,85.66,2263.0,74.913,75.018,74.8954,75.0005,2263.0
2021-04-23 12:40:00,85.66,85.78,85.65,85.65,4988.0,75.0005,75.1056,74.9918,74.9918,4988.0
2021-04-23 12:45:00,85.67,85.67,85.54,85.66,3161.0,75.0093,75.0093,74.8954,75.0005,3161.0
2021-04-23 12:50:00,85.69,85.75,85.61,85.63,18429.0,75.0268,75.0793,74.9567,74.9742,18429.0
2021-04-23 12:55:00,85.67,85.73,85.55,85.59,1762.0,75.0093,75.0618,74.9042,74.9392,1762.0
2021-04-23 13:00:00,85.59,85.66,85.58,85.65,821.0,74.9392,75.0005,74.9305,74.9918,821.0
2021-04-23 13:05:00,85.67,85.69,85.62,85.67,1600.0,75.0093,75.0268,74.9655,75.0093,1600.0
2021-04-23 13:10:00,85.64,85.68,85.62,85.65,1400.0,74.983,75.018,74.9655,74.9918,1400.0
2021-04-23 13:15:00,85.66,85.69,85.57,85.59,3998.0,75.0005,75.0268,74.9217,74.9392,3998.0
2021-04-23 13:20:00,85.58,85.58,85.43,85.46,2109.0,74.9305,74.9305,74.7991,74.8254,2109.0
2021-04-23 13:25:00,85.47,85.56,85.42,85.56,2827.0,74.8342,74.913,74.7904,74.913,2827.0
2021-04-23 13:30:00,85.61,85.68,85.54,85.55,4312.0,74.9567,75.018,74.8954,74.9042,4312.0
2021-04-23 13:35:00,85.57,85.58,85.49,85.58,11202.0,74.9217,74.9305,74.8517,74.9305,11202.0
2021-04-23 13:40:00,85.57,85.7,85.54,85.65,19612.0,74.9217,75.0355,74.8954,74.9918,19612.0
2021-04-23 13:45:00,85.65,85.7,85.61,85.64,4514.0,74.9918,75.0355,74.9567,74.983,4514.0
2021-04-23 13:50:00,85.65,85.72,85.63,85.68,6210.0,74.9918,75.053,74.9742,75.018,6210.0
2021-04-23 13:55:00,85.67,85.7,85.64,85.68,3282.0,75.0093,75.0355,74.983,75.018,3282.0
2021-04-23 14:00:00,85.7,85.76,85.61,85.65,5412.0,75.0355,75.0881,74.9567,74.9918,5412.0
2021-04-23 14:05:00,85.66,85.68,85.46,85.5,13689.0,75.0005,75.018,74.8254,74.8604,13689.0
2021-04-23 14:10:00,85.56,85.71,85.55,85.65,4653.0,74.913,75.0443,74.9042,74.9918,4653.0
2021-04-23 14:15:00,85.63,85.63,85.49,85.58,5047.0,74.9742,74.9742,74.8517,74.9305,5047.0
2021-04-23 14:20:00,85.59,85.6,85.53,85.56,3366.0,74.9392,74.948,74.8867,74.913,3366.0
2021-04-23 14:25:00,85.6,85.69,85.55,85.61,4918.0,74.948,75.0268,74.9042,74.9567,4918.0
2021-04-23 14:30:00,85.6,85.63,85.57,85.62,4135.0,74.948,74.9742,74.9217,74.9655,4135.0
2021-04-23 14:35:00,85.62,85.92,85.6,85.81,30533.0,74.9655,75.2282,74.948,75.1318,30533.0
2021-04-23 14:40:00,85.88,85.94,85.81,85.85,10018.0,75.1931,75.2457,75.1318,75.1669,10018.0
2021-04-23 14:45:00,85.85,86.0,85.67,85.92,57493.0,75.1669,75.2982,75.0093,75.2282,57493.0
2021-04-23 14:50:00,86.0,86.2,86.0,86.09,11215.0,75.2982,75.4733,75.2982,75.377,11215.0
2021-04-23 14:55:00,86.08,86.1,86.03,86.05,2758.0,75.3682,75.3858,75.3245,75.342,2758.0
2021-04-23 15:00:00,86.05,86.07,85.95,85.97,5813.0,75.342,75.3595,75.2544,75.2719,5813.0
2021-04-23 15:05:00,85.97,86.11,85.96,86.06,5303.0,75.2719,75.3945,75.2632,75.3507,5303.0
2021-04-23 15:10:00,86.06,86.15,86.04,86.07,6224.0,75.3507,75.4295,75.3332,75.3595,6224.0
2021-04-23 15:15:00,86.08,86.19,86.06,86.11,5003.0,75.3682,75.4646,75.3507,75.3945,5003.0
2021-04-23 15:20:00,86.15,86.23,86.07,86.21,7324.0,75.4295,75.4996,75.3595,75.4821,7324.0
2021-04-23 15:25:00,86.22,86.3,86.08,86.08,9822.0,75.4908,75.5609,75.3682,75.3682,9822.0
2021-04-23 15:30:00,86.07,86.19,86.06,86.19,7746.0,75.3595,75.4646,75.3507,75.4646,7746.0
2021-04-23 15:35:00,86.19,86.31,86.17,86.22,10077.0,75.4646,75.5696,75.447,75.4908,10077.0
2021-04-23 15:40:00,86.2,86.29,86.19,86.24,11148.0,75.4733,75.5521,75.4646,75.5083,11148.0
2021-04-23 15:45:00,86.23,86.39,86.2,86.27,19762.0,75.4996,75.6397,75.4733,75.5346,19762.0
2021-04-23 15:50:00,86.25,86.26,86.06,86.13,27121.0,75.5171,75.5258,75.3507,75.412,27121.0
2021-04-23 15:55:00,86.11,86.14,85.93,85.94,47057.0,75.3945,75.4208,75.2369,75.2457,47057.0
2021-04-26 09:30:00,86.44,86.6,86.04,86.38,14115.0,75.6834,75.8235,75.3332,75.6309,14115.0
2021-04-26 09:35:00,86.4,86.4,86.12,86.13,1890.0,75.6484,75.6484,75.4033,75.412,1890.0
2021-04-26 09:40:00,86.01,86.03,85.75,85.75,2500.0,75.307,75.3245,75.0793,75.0793,2500.0
2021-04-26 09:45:00,85.8,85.9,85.39,85.42,4357.0,75.1231,75.2106,74.7641,74.7904,4357.0
2021-04-26 09:50:00,85.53,85.55,84.85,84.91,4256.0,74.8867,74.9042,74.2913,74.3438,4256.0
2021-04-26 09:55:00,85.03,85.26,84.96,85.08,1791.0,74.4489,74.6503,74.3876,74.4927,1791.0
2021-04-26 10:00:00,85.06,85.1,84.72,84.84,3657.0,74.4752,74.5102,74.1775,74.2826,3657.0
2021-04-26 10:05:00,84.91,84.91,84.7,84.74,4647.0,74.3438,74.3438,74.16,74.195,4647.0
2021-04-26 10:10:00,84.77,85.07,84.77,85.06,11056.0,74.2213,74.4839,74.2213,74.4752,11056.0
2021-04-26 10:15:00,84.95,84.97,84.33,84.43,7239.0,74.3789,74.3964,73.836,73.9236,7239.0
2021-04-26 10:20:00,84.44,84.44,83.91,84.17,44114.0,73.9323,73.9323,73.4683,73.6959,44114.0
2021-04-26 10:25:00,84.25,84.26,83.89,83.93,5762.0,73.766,73.7747,73.4508,73.4858,5762.0
2021-04-26 10:30:00,83.94,84.0,83.73,83.81,16160.0,73.4945,73.5471,73.3107,73.3807,16160.0
2021-04-26 10:35:00,83.86,83.99,83.51,83.51,23863.0,73.4245,73.5383,73.1181,73.1181,23863.0
2021-04-26 10:40:00,83.47,83.74,83.42,83.44,10345.0,73.083,73.3194,73.0393,73.0568,10345.0
2021-04-26 10:45:00,83.36,83.45,83.22,83.41,11275.0,72.9867,73.0655,72.8641,73.0305,11275.0
2021-04-26 10:50:00,83.34,83.51,83.28,83.38,9509.0,72.9692,73.1181,72.9167,73.0042,9509.0
2021-04-26 10:55:00,83.35,83.81,83.32,83.72,13248.0,72.978,73.3807,72.9517,73.3019,13248.0
2021-04-26 11:00:00,83.7,83.79,83.58,83.76,18161.0,73.2844,73.3632,73.1793,73.3369,18161.0
2021-04-26 11:05:00,83.76,83.86,83.68,83.79,7072.0,73.3369,73.4245,73.2669,73.3632,7072.0
2021-04-26 11:10:00,83.81,83.92,83.74,83.92,5852.0,73.3807,73.477,73.3194,73.477,5852.0
2021-04-26 11:15:00,83.92,84.19,83.8,83.85,48099.0,73.477,73.7134,73.372,73.4157,48099.0
2021-04-26 11:20:00,83.85,83.87,83.76,83.81,1427.0,73.4157,73.4333,73.3369,73.3807,1427.0
2021-04-26 11:25:00,83.77,83.92,83.58,83.58,3662.0,73.3457,73.477,73.1793,73.1793,3662.0
2021-04-26 11:30:00,83.56,83.88,83.56,83.84,2329.0,73.1618,73.442,73.1618,73.407,2329.0
2021-04-26 11:35:00,83.81,83.84,83.64,83.76,4002.0,73.3807,73.407,73.2319,73.3369,4002.0
2021-04-26 11:40:00,83.73,83.73,83.51,83.51,3448.0,73.3107,73.3107,73.1181,73.1181,3448.0
2021-04-26 11:45:00,83.52,83.54,83.35,83.35,3404.0,73.1268,73.1443,72.978,72.978,3404.0
2021-04-26 11:50:00,83.34,83.39,83.22,83.27,4122.0,72.9692,73.013,72.8641,72.9079,4122.0
2021-04-26 11:55:00,83.27,83.39,83.27,83.27,4326.0,72.9079,73.013,72.9079,72.9079,4326.0
2021-04-26 12:00:00,83.26,83.27,83.09,83.11,3950.0,72.8992,72.9079,72.7503,72.7678,3950.0
2021-04-26 12:05:00,83.09,83.11,82.91,83.01,21649.0,72.7503,72.7678,72.5927,72.6803,21649.0
2021-04-26 12:10:00,83.0,83.21,83.0,83.19,1859.0,72.6715,72.8554,72.6715,72.8379,1859.0
2021-04-26 12:15:00,83.16,83.16,83.09,83.14,1103.0,72.8116,72.8116,72.7503,72.7941,1103.0
2021-04-26 12:20:00,83.14,83.23,83.11,83.18,3245.0,72.7941,72.8729,72.7678,72.8291,3245.0
2021-04-26 12:25:00,83.23,83.42,83.21,83.37,6146.0,72.8729,73.0393,72.8554,72.9955,6146.0
2021-04-26 12:30:00,83.37,83.44,83.29,83.44,5606.0,72.9955,73.0568,72.9254,73.0568,5606.0
2021-04-26 12:35:00,83.47,83.58,83.45,83.58,9885.0,73.083,73.1793,73.0655,73.1793,9885.0
2021-04-26 12:40:00,83.64,83.71,83.58,83.59,3168.0,73.2319,73.2932,73.1793,73.1881,3168.0
2021-04-26 12:45:00,83.61,83.65,83.48,83.49,3021.0,73.2056,73.2406,73.0918,73.1005,3021.0
2021-04-26 12:50:00,83.49,83.63,83.49,83.6,4199.0,73.1005,73.2231,73.1005,73.1969,4199.0
2021-04-26 12:55:00,83.56,83.59,83.4,83.44,4726.0,73.1618,73.1881,73.0217,73.0568,4726.0
2021-04-26 13:00:00,83.45,83.71,83.45,83.64,4441.0,73.0655,73.2932,73.0655,73.2319,4441.0
2021-04-26 13:05:00,83.64,83.71,83.62,83.7,3069.0,73.2319,73.2932,73.2144,73.2844,3069.0
2021-04-26 13:10:00,83.66,83.72,83.56,83.67,4910.0,73.2494,73.3019,73.1618,73.2581,4910.0
2021-04-26 13:15:00,83.7,83.73,83.53,83.54,4618.0,73.2844,73.3107,73.1356,73.1443,4618.0
2021-04-26 13:20:00,83.56,83.58,83.4,83.5,4785.0,73.1618,73.1793,73.0217,73.1093,4785.0
2021-04-26 13:25:00,83.51,83.59,83.51,83.54,2724.0,73.1181,73.1881,73.1181,73.1443,2724.0
2021-04-26 13:30:00,83.55,83.57,83.35,83.39,13637.0,73.1531,73.1706,72.978,73.013,13637.0
2021-04-26 13:35:00,83.35,83.41,83.32,83.4,6457.0,72.978,73.0305,72.9517,73.0217,6457.0
2021-04-26 13:40:00,83.4,83.44,83.02,83.2,14186.0,73.0217,73.0568,72.689,72.8466,14186.0
2021-04-26 13:45:00,83.28,83.33,83.25,83.29,2163.0,72.9167,72.9605,72.8904,72.9254,2163.0
2021-04-26 13:50:00,83.31,83.45,83.3,83.42,1805.0,72.9429,73.0655,72.9342,73.0393,1805.0
2021-04-26 13:55:00,83.45,83.45,83.36,83.38,19539.0,73.0655,73.0655,72.9867,73.0042,19539.0
2021-04-26 14:00:00,83.4,83.58,83.4,83.58,3100.0,73.0217,73.1793,73.0217,73.1793,3100.0
2021-04-26 14:05:00,83.58,83.63,83.51,83.59,16237.0,73.1793,73.2231,73.1181,73.1881,16237.0
2021-04-26 14:10:00,83.59,83.6,83.49,83.49,1800.0,73.1881,73.1969,73.1005,73.1005,1800.0
2021-04-26 14:15:00,83.5,83.57,83.42,83.57,3199.0,73.1093,73.1706,73.0393,73.1706,3199.0
2021-04-26 14:20:00,83.58,83.73,83.49,83.73,5017.0,73.1793,73.3107,73.1005,73.3107,5017.0
2021-04-26 14:25:00,83.7,83.91,83.68,83.9,4459.0,73.2844,73.4683,73.2669,73.4595,4459.0
2021-04-26 14:30:00,83.93,83.93,83.72,83.79,7088.0,73.4858,73.4858,73.3019,73.3632,7088.0
2021-04-26 14:35:00,83.84,83.85,83.67,83.67,2797.0,73.407,73.4157,73.2581,73.2581,2797.0
2021-04-26 14:40:00,83.67,83.78,83.67,83.75,3111.0,73.2581,73.3545,73.2581,73.3282,3111.0
2021-04-26 14:45:00,83.76,83.82,83.68,83.82,6802.0,73.3369,73.3895,73.2669,73.3895,6802.0
2021-04-26 14:50:00,83.81,83.81,83.72,83.74,3295.0,73.3807,73.3807,73.3019,73.3194,3295.0
2021-04-26 14:55:00,83.74,83.76,83.68,83.75,4023.0,73.3194,73.3369,73.2669,73.3282,4023.0
2021-04-26 15:00:00,83.77,83.87,83.75,83.87,4811.0,73.3457,73.4333,73.3282,73.4333,4811.0
2021-04-26 15:05:00,83.87,83.93,83.83,83.92,4390.0,73.4333,73.4858,73.3982,73.477,4390.0
2021-04-26 15:10:00,83.97,84.02,83.91,83.95,7947.0,73.5208,73.5646,73.4683,73.5033,7947.0
2021-04-26 15:15:00,83.96,84.0,83.84,83.87,6202.0,73.5121,73.5471,73.407,73.4333,6202.0
2021-04-26 15:20:00,83.88,83.91,83.79,83.84,4827.0,73.442,73.4683,73.3632,73.407,4827.0
2021-04-26 15:25:00,83.85,83.95,83.67,83.67,8470.0,73.4157,73.5033,73.2581,73.2581,8470.0
2021-04-26 15:30:00,83.67,83.97,83.58,83.97,7003.0,73.2581,73.5208,73.1793,73.5208,7003.0
2021-04-26 15:35:00,83.95,84.13,83.87,84.1,8668.0,73.5033,73.6609,73.4333,73.6346,8668.0
2021-04-26 15:40:00,84.12,84.28,84.03,84.2,9450.0,73.6521,73.7922,73.5733,73.7222,9450.0
2021-04-26 15:45:00,84.19,84.23,83.98,84.0,13232.0,73.7134,73.7485,73.5296,73.5471,13232.0
2021-04-26 15:50:00,84.04,84.13,83.92,84.02,24585.0,73.5821,73.6609,73.477,73.5646,24585.0
2021-04-26 15:55:00,84.04,84.06,83.84,83.86,46811.0,73.5821,73.5996,73.407,73.4245,46811.0
2021-04-27 09:30:00,84.15,84.83,84.15,84.79,16174.0,73.6784,74.2738,73.6784,74.2388,16174.0
2021-04-27 09:35:00,84.54,84.59,84.32,84.52,6658.0,74.0199,74.0637,73.8273,74.0024,6658.0
2021-04-27 09:40:00,84.61,84.84,84.61,84.84,4140.0,74.0812,74.2826,74.0812,74.2826,4140.0
2021-04-27 09:45:00,84.75,85.06,84.75,84.84,6782.0,74.2037,74.4752,74.2037,74.2826,6782.0
2021-04-27 09:50:00,84.83,85.33,84.83,85.25,8258.0,74.2738,74.7116,74.2738,74.6415,8258.0
2021-04-27 09:55:00,85.24,85.25,84.93,84.93,3328.0,74.6328,74.6415,74.3614,74.3614,3328.0
2021-04-27 10:00:00,84.93,85.5,84.85,85.43,10671.0,74.3614,74.8604,74.2913,74.7991,10671.0
2021-04-27 10:05:00,85.45,85.86,85.43,85.57,11591.0,74.8166,75.1756,74.7991,74.9217,11591.0
2021-04-27 10:10:00,85.6,85.73,85.31,85.45,32193.0,74.948,75.0618,74.6941,74.8166,32193.0
2021-04-27 10:15:00,85.32,85.32,84.87,84.9,5150.0,74.7028,74.7028,74.3088,74.3351,5150.0
2021-04-27 10:20:00,84.8,85.06,84.8,84.95,3791.0,74.2475,74.4752,74.2475,74.3789,3791.0
2021-04-27 10:25:00,84.9,85.03,84.8,84.88,6304.0,74.3351,74.4489,74.2475,74.3176,6304.0
2021-04-27 10:30:00,84.99,85.08,84.93,84.94,10804.0,74.4139,74.4927,74.3614,74.3701,10804.0
2021-04-27 10:35:00,84.91,85.01,84.8,84.94,9390.0,74.3438,74.4314,74.2475,74.3701,9390.0
2021-04-27 10:40:00,84.94,85.19,84.91,85.14,6937.0,74.3701,74.589,74.3438,74.5452,6937.0
2021-04-27 10:45:00,85.19,85.19,85.07,85.15,3133.0,74.589,74.589,74.4839,74.554,3133.0
2021-04-27 10:50:00,85.09,85.35,85.09,85.33,3206.0,74.5014,74.7291,74.5014,74.7116,3206.0
2021-04-27 10:55:00,85.33,85.36,85.18,85.19,3248.0,74.7116,74.7378,74.5802,74.589,3248.0
2021-04-27 11:00:00,85.22,85.22,85.02,85.02,16414.0,74.6153,74.6153,74.4402,74.4402,16414.0
2021-04-27 11:05:00,85.03,85.1,84.81,84.81,6190.0,74.4489,74.5102,74.2563,74.2563,6190.0
2021-04-27 11:10:00,84.85,84.92,84.65,84.87,6161.0,74.2913,74.3526,74.1162,74.3088,6161.0
2021-04-27 11:15:00,84.93,84.96,84.84,84.95,3244.0,74.3614,74.3876,74.2826,74.3789,3244.0
2021-04-27 11:20:00,84.96,85.12,84.94,85.12,2755.0,74.3876,74.5277,74.3701,74.5277,2755.0
2021-04-27 11:25:00,85.12,85.12,84.84,84.97,3414.0,74.5277,74.5277,74.2826,74.3964,3414.0
2021-04-27 11:30:00,84.95,85.0,84.85,84.93,5615.0,74.3789,74.4226,74.2913,74.3614,5615.0
2021-04-27 11:35:00,84.97,84.97,84.72,84.72,4457.0,74.3964,74.3964,74.1775,74.1775,4457.0
2021-04-27 11:40:00,84.72,84.85,84.65,84.84,1919.0,74.1775,74.2913,74.1162,74.2826,1919.0
2021-04-27 11:45:00,84.84,84.84,84.74,84.79,6119.0,74.2826,74.2826,74.195,74.2388,6119.0
2021-04-27 11:50:00,84.79,84.88,84.66,84.66,10396.0,74.2388,74.3176,74.1249,74.1249,10396.0
2021-04-27 11:55:00,84.6,84.74,84.5,84.56,9744.0,74.0724,74.195,73.9849,74.0374,9744.0
2021-04-27 12:00:00,84.61,84.81,84.6,84.61,6810.0,74.0812,74.2563,74.0724,74.0812,6810.0
2021-04-27 12:05:00,84.66,84.66,84.47,84.5,3790.0,74.1249,74.1249,73.9586,73.9849,3790.0
2021-04-27 12:10:00,84.46,84.63,84.44,84.55,7344.0,73.9498,74.0987,73.9323,74.0286,7344.0
2021-04-27 12:15:00,84.57,84.66,84.51,84.51,7876.0,74.0461,74.1249,73.9936,73.9936,7876.0
2021-04-27 12:20:00,84.52,84.74,84.52,84.74,1300.0,74.0024,74.195,74.0024,74.195,1300.0
2021-04-27 12:25:00,84.66,84.66,84.46,84.6,5593.0,74.1249,74.1249,73.9498,74.0724,5593.0
2021-04-27 12:30:00,84.62,84.66,84.34,84.48,8617.0,74.0899,74.1249,73.8448,73.9673,8617.0
2021-04-27 12:35:00,84.42,84.47,84.26,84.26,4002.0,73.9148,73.9586,73.7747,73.7747,4002.0
2021-04-27 12:40:00,84.31,84.37,84.19,84.24,8904.0,73.8185,73.871,73.7134,73.7572,8904.0
2021-04-27 12:45:00,84.24,84.4,84.14,84.39,6160.0,73.7572,73.8973,73.6697,73.8885,6160.0
2021-04-27 12:50:00,84.41,84.45,84.18,84.22,4849.0,73.9061,73.9411,73.7047,73.7397,4849.0
2021-04-27 12:55:00,84.23,84.33,84.23,84.31,1490.0,73.7485,73.836,73.7485,73.8185,1490.0
2021-04-27 13:00:00,84.29,84.31,84.22,84.29,5546.0,73.801,73.8185,73.7397,73.801,5546.0
2021-04-27 13:05:00,84.33,84.43,84.32,84.41,3481.0,73.836,73.9236,73.8273,73.9061,3481.0
2021-04-27 13:10:00,84.41,84.49,84.39,84.4,2397.0,73.9061,73.9761,73.8885,73.8973,2397.0
2021-04-27 13:15:00,84.43,84.48,84.41,84.45,1556.0,73.9236,73.9673,73.9061,73.9411,1556.0
2021-04-27 13:20:00,84.46,84.49,84.37,84.38,5262.0,73.9498,73.9761,73.871,73.8798,5262.0
2021-04-27 13:25:00,84.38,84.42,84.24,84.3,6343.0,73.8798,73.9148,73.7572,73.8097,6343.0
2021-04-27 13:30:00,84.3,84.36,84.19,84.21,5205.0,73.8097,73.8623,73.7134,73.7309,5205.0
2021-04-27 13:35:00,84.23,84.35,84.23,84.35,1500.0,73.7485,73.8535,73.7485,73.8535,1500.0
2021-04-27 13:40:00,84.31,84.41,84.26,84.38,4453.0,73.8185,73.9061,73.7747,73.8798,4453.0
2021-04-27 13:45:00,84.38,84.45,84.35,84.37,3005.0,73.8798,73.9411,73.8535,73.871,3005.0
2021-04-27 13:50:00,84.39,84.39,84.3,84.31,3015.0,73.8885,73.8885,73.8097,73.8185,3015.0
2021-04-27 13:55:00,84.3,84.38,84.28,84.38,142673.0,73.8097,73.8798,73.7922,73.8798,142673.0
2021-04-27 14:00:00,84.34,84.53,84.34,84.5,4675.0,73.8448,74.0111,73.8448,73.9849,4675.0
2021-04-27 14:05:00,84.52,84.69,84.49,84.53,5845.0,74.0024,74.1512,73.9761,74.0111,5845.0
2021-04-27 14:10:00,84.55,84.77,84.55,84.73,2637.0,74.0286,74.2213,74.0286,74.1862,2637.0
2021-04-27 14:15:00,84.79,84.81,84.49,84.49,4553.0,74.2388,74.2563,73.9761,73.9761,4553.0
2021-04-27 14:20:00,84.53,84.79,84.49,84.7,8111.0,74.0111,74.2388,73.9761,74.16,8111.0
2021-04-27 14:25:00,84.73,84.73,84.49,84.59,5412.0,74.1862,74.1862,73.9761,74.0637,5412.0
2021-04-27 14:30:00,84.55,84.58,84.51,84.56,2910.0,74.0286,74.0549,73.9936,74.0374,2910.0
2021-04-27 14:35:00,84.54,84.55,84.35,84.47,5421.0,74.0199,74.0286,73.8535,73.9586,5421.0
2021-04-27 14:40:00,84.5,84.58,84.37,84.37,6355.0,73.9849,74.0549,73.871,73.871,6355.0
2021-04-27 14:45:00,84.35,84.64,84.34,84.53,7818.0,73.8535,74.1074,73.8448,74.0111,7818.0
2021-04-27 14:50:00,84.5,84.5,84.19,84.32,4020.0,73.9849,73.9849,73.7134,73.8273,4020.0
2021-04-27 14:55:00,84.35,84.39,84.28,84.28,3280.0,73.8535,73.8885,73.7922,73.7922,3280.0
2021-04-27 15:00:00,84.22,84.33,84.17,84.23,5634.0,73.7397,73.836,73.6959,73.7485,5634.0
2021-04-27 15:05:00,84.24,84.24,84.07,84.12,6006.0,73.7572,73.7572,73.6084,73.6521,6006.0
2021-04-27 15:10:00,84.16,84.34,84.14,84.26,6180.0,73.6872,73.8448,73.6697,73.7747,6180.0
2021-04-27 15:15:00,84.27,84.37,84.23,84.24,4857.0,73.7835,73.871,73.7485,73.7572,4857.0
2021-04-27 15:20:00,84.27,84.28,84.1,84.1,7032.0,73.7835,73.7922,73.6346,73.6346,7032.0
2021-04-27 15:25:00,84.1,84.19,84.08,84.17,14583.0,73.6346,73.7134,73.6171,73.6959,14583.0
2021-04-27 15:30:00,84.17,84.18,83.91,83.99,20735.0,73.6959,73.7047,73.4683,73.5383,20735.0
2021-04-27 15:35:00,84.02,84.17,83.94,84.09,20763.0,73.5646,73.6959,73.4945,73.6259,20763.0
2021-04-27 15:40:00,84.06,84.12,83.96,84.0,19140.0,73.5996,73.6521,73.5121,73.5471,19140.0
2021-04-27 15:45:00,84.01,84.06,83.68,83.77,26495.0,73.5558,73.5996,73.2669,73.3457,26495.0
2021-04-27 15:50:00,83.79,83.89,83.58,83.79,44194.0,73.3632,73.4508,73.1793,73.3632,44194.0
2021-04-27 15:55:00,83.76,83.83,83.69,83.78,69220.0,73.3369,73.3982,73.2757,73.3545,69220.0
2021-04-28 09:30:00,83.3,83.66,82.72,83.13,23553.0,72.9342,73.2494,72.4264,72.7853,23553.0
2021-04-28 09:35:00,83.18,83.41,83.0,83.0,3297.0,72.8291,73.0305,72.6715,72.6715,3297.0
2021-04-28 09:40:00,82.92,83.03,82.76,82.95,6118.0,72.6015,72.6978,72.4614,72.6277,6118.0
2021-04-28 09:45:00,82.95,82.95,82.7,82.71,1635.0,72.6277,72.6277,72.4089,72.4176,1635.0
2021-04-28 09:50:00,82.76,82.96,82.67,82.82,4456.0,72.4614,72.6365,72.3826,72.5139,4456.0
2021-04-28 09:55:00,82.76,82.98,82.75,82.88,11164.0,72.4614,72.654,72.4526,72.5665,11164.0
2021-04-28 10:00:00,82.77,82.89,82.54,82.61,11975.0,72.4701,72.5752,72.2688,72.3301,11975.0
2021-04-28 10:05:00,82.53,82.84,82.53,82.78,13110.0,72.26,72.5314,72.26,72.4789,13110.0
2021-04-28 10:10:00,82.84,82.96,82.77,82.77,2986.0,72.5314,72.6365,72.4701,72.4701,2986.0
2021-04-28 10:15:00,82.89,82.91,82.79,82.85,6609.0,72.5752,72.5927,72.4877,72.5402,6609.0
2021-04-28 10:20:00,82.91,82.99,82.76,82.85,17279.0,72.5927,72.6628,72.4614,72.5402,17279.0
2021-04-28 10:25:00,82.85,82.93,82.73,82.84,3485.0,72.5402,72.6102,72.4351,72.5314,3485.0
2021-04-28 10:30:00,82.84,83.05,82.83,82.89,11739.0,72.5314,72.7153,72.5227,72.5752,11739.0
2021-04-28 10:35:00,82.87,82.99,82.82,82.83,1939.0,72.5577,72.6628,72.5139,72.5227,1939.0
2021-04-28 10:40:00,82.86,82.99,82.74,82.96,14976.0,72.5489,72.6628,72.4439,72.6365,14976.0
2021-04-28 10:45:00,82.99,83.36,82.99,83.36,5618.0,72.6628,72.9867,72.6628,72.9867,5618.0
2021-04-28 10:50:00,83.35,83.35,83.0,83.08,4400.0,72.978,72.978,72.6715,72.7416,4400.0
2021-04-28 10:55:00,83.11,83.13,83.04,83.13,3760.0,72.7678,72.7853,72.7065,72.7853,3760.0
2021-04-28 11:00:00,83.1,83.16,82.81,82.81,16304.0,72.7591,72.8116,72.5052,72.5052,16304.0
2021-04-28 11:05:00,82.88,83.17,82.74,83.03,3634.0,72.5665,72.8204,72.4439,72.6978,3634.0
2021-04-28 11:10:00,83.03,83.1,82.95,83.03,4075.0,72.6978,72.7591,72.6277,72.6978,4075.0
2021-04-28 11:15:00,83.0,83.02,82.88,82.95,3622.0,72.6715,72.689,72.5665,72.6277,3622.0
2021-04-28 11:20:00,83.05,83.05,82.87,82.93,5648.0,72.7153,72.7153,72.5577,72.6102,5648.0
2021-04-28 11:25:00,82.91,82.96,82.88,82.92,2954.0,72.5927,72.6365,72.5665,72.6015,2954.0
2021-04-28 11:30:00,82.96,83.08,82.94,83.02,4634.0,72.6365,72.7416,72.619,72.689,4634.0
2021-04-28 11:35:00,83.06,83.28,83.05,83.24,2293.0,72.7241,72.9167,72.7153,72.8817,2293.0
2021-04-28 11:40:00,83.23,83.24,83.15,83.2,4983.0,72.8729,72.8817,72.8029,72.8466,4983.0
2021-04-28 11:45:00,83.19,83.22,83.13,83.13,3901.0,72.8379,72.8641,72.7853,72.7853,3901.0
2021-04-28 11:50:00,83.12,83.18,83.09,83.09,3785.0,72.7766,72.8291,72.7503,72.7503,3785.0
2021-04-28 11:55:00,83.09,83.13,82.96,83.08,7016.0,72.7503,72.7853,72.6365,72.7416,7016.0
2021-04-28 12:00:00,83.07,83.23,82.97,83.18,2445.0,72.7328,72.8729,72.6453,72.8291,2445.0
2021-04-28 12:05:00,83.17,83.27,83.08,83.08,5059.0,72.8204,72.9079,72.7416,72.7416,5059.0
2021-04-28 12:10:00,83.11,83.13,83.04,83.06,11050.0,72.7678,72.7853,72.7065,72.7241,11050.0
2021-04-28 12:15:00,83.03,83.07,83.0,83.06,3048.0,72.6978,72.7328,72.6715,72.7241,3048.0
2021-04-28 12:20:00,83.09,83.34,83.09,83.25,2292.0,72.7503,72.9692,72.7503,72.8904,2292.0
2021-04-28 12:25:00,83.23,83.35,83.2,83.27,5223.0,72.8729,72.978,72.8466,72.9079,5223.0
2021-04-28 12:30:00,83.27,83.37,83.25,83.3,5031.0,72.9079,72.9955,72.8904,72.9342,5031.0
2021-04-28 12:35:00,83.29,83.43,83.25,83.38,2400.0,72.9254,73.048,72.8904,73.0042,2400.0
2021-04-28 12:40:00,83.39,83.39,83.16,83.23,4421.0,73.013,73.013,72.8116,72.8729,4421.0
2021-04-28 12:45:00,83.25,83.35,83.15,83.34,3411.0,72.8904,72.978,72.8029,72.9692,3411.0
2021-04-28 12:50:00,83.4,83.42,83.27,83.3,1400.0,73.0217,73.0393,72.9079,72.9342,1400.0
2021-04-28 12:55:00,83.25,83.26,83.15,83.17,5183.0,72.8904,72.8992,72.8029,72.8204,5183.0
2021-04-28 13:00:00,83.12,83.16,83.02,83.06,3284.0,72.7766,72.8116,72.689,72.7241,3284.0
2021-04-28 13:05:00,83.06,83.18,83.05,83.09,3477.0,72.7241,72.8291,72.7153,72.7503,3477.0
2021-04-28 13:10:00,83.09,83.16,83.06,83.16,3045.0,72.7503,72.8116,72.7241,72.8116,3045.0
2021-04-28 13:15:00,83.11,83.14,83.04,83.11,5251.0,72.7678,72.7941,72.7065,72.7678,5251.0
2021-04-28 13:20:00,83.09,83.12,82.84,82.84,8303.0,72.7503,72.7766,72.5314,72.5314,8303.0
2021-04-28 13:25:00,82.84,82.92,82.81,82.88,3102.0,72.5314,72.6015,72.5052,72.5665,3102.0
2021-04-28 13:30:00,82.91,82.94,82.79,82.79,9432.0,72.5927,72.619,72.4877,72.4877,9432.0
2021-04-28 13:35:00,82.83,82.85,82.73,82.76,8671.0,72.5227,72.5402,72.4351,72.4614,8671.0
2021-04-28 13:40:00,82.73,82.77,82.67,82.73,3505.0,72.4351,72.4701,72.3826,72.4351,3505.0
2021-04-28 13:45:00,82.7,82.78,82.67,82.71,5065.0,72.4089,72.4789,72.3826,72.4176,5065.0
2021-04-28 13:50:00,82.68,82.7,82.46,82.64,9870.0,72.3913,72.4089,72.1987,72.3563,9870.0
2021-04-28 13:55:00,82.63,82.67,82.5,82.52,3970.0,72.3476,72.3826,72.2337,72.2512,3970.0
2021-04-28 14:00:00,82.54,82.85,82.54,82.71,7226.0,72.2688,72.5402,72.2688,72.4176,7226.0
2021-04-28 14:05:00,82.64,82.71,82.59,82.62,3641.0,72.3563,72.4176,72.3125,72.3388,3641.0
2021-04-28 14:10:00,82.62,82.64,82.34,82.62,20136.0,72.3388,72.3563,72.0936,72.3388,20136.0
2021-04-28 14:15:00,82.65,82.72,82.55,82.59,4149.0,72.3651,72.4264,72.2775,72.3125,4149.0
2021-04-28 14:20:00,82.63,82.77,82.62,82.67,15284.0,72.3476,72.4701,72.3388,72.3826,15284.0
2021-04-28 14:25:00,82.67,82.8,82.62,82.67,4749.0,72.3826,72.4964,72.3388,72.3826,4749.0
2021-04-28 14:30:00,82.72,82.78,82.58,82.75,7300.0,72.4264,72.4789,72.3038,72.4526,7300.0
2021-04-28 14:35:00,82.77,82.88,82.74,82.81,8216.0,72.4701,72.5665,72.4439,72.5052,8216.0
2021-04-28 14:40:00,82.79,82.84,82.71,82.78,4788.0,72.4877,72.5314,72.4176,72.4789,4788.0
2021-04-28 14:45:00,82.76,82.82,82.48,82.5,7715.0,72.4614,72.5139,72.2162,72.2337,7715.0
2021-04-28 14:50:00,82.51,82.65,82.5,82.62,5627.0,72.2425,72.3651,72.2337,72.3388,5627.0
2021-04-28 14:55:00,82.61,82.61,82.49,82.61,6736.0,72.3301,72.3301,72.225,72.3301,6736.0
2021-04-28 15:00:00,82.63,82.74,82.63,82.71,8041.0,72.3476,72.4439,72.3476,72.4176,8041.0
2021-04-28 15:05:00,82.71,82.87,82.69,82.76,19421.0,72.4176,72.5577,72.4001,72.4614,19421.0
2021-04-28 15:10:00,82.77,82.82,82.46,82.67,38292.0,72.4701,72.5139,72.1987,72.3826,38292.0
2021-04-28 15:15:00,82.67,82.85,82.61,82.7,10528.0,72.3826,72.5402,72.3301,72.4089,10528.0
2021-04-28 15:20:00,82.7,82.73,82.61,82.66,6960.0,72.4089,72.4351,72.3301,72.3738,6960.0
2021-04-28 15:25:00,82.66,82.92,82.66,82.84,77983.0,72.3738,72.6015,72.3738,72.5314,77983.0
2021-04-28 15:30:00,82.81,82.99,82.78,82.86,12173.0,72.5052,72.6628,72.4789,72.5489,12173.0
2021-04-28 15:35:00,82.87,83.14,82.87,83.12,21352.0,72.5577,72.7941,72.5577,72.7766,21352.0
2021-04-28 15:40:00,83.12,83.14,83.01,83.11,30968.0,72.7766,72.7941,72.6803,72.7678,30968.0
2021-04-28 15:45:00,83.11,83.15,82.95,82.96,19488.0,72.7678,72.8029,72.6277,72.6365,19488.0
2021-04-28 15:50:00,83.0,83.03,82.79,82.85,29189.0,72.6715,72.6978,72.4877,72.5402,29189.0
2021-04-28 15:55:00,82.87,82.91,82.62,82.72,69364.0,72.5577,72.5927,72.3388,72.4264,69364.0
2021-04-29 09:30:00,83.71,84.41,83.59,83.77,18008.0,73.2932,73.9061,73.1881,73.3457,18008.0
2021-04-29 09:35:00,83.76,83.89,83.62,83.67,15527.0,73.3369,73.4508,73.2144,73.2581,15527.0
2021-04-29 09:40:00,83.62,83.78,83.44,83.78,11683.0,73.2144,73.3545,73.0568,73.3545,11683.0
2021-04-29 09:45:00,83.93,83.93,83.4,83.75,11393.0,73.4858,73.4858,73.0217,73.3282,11393.0
2021-04-29 09:50:00,83.52,83.65,83.46,83.56,6148.0,73.1268,73.2406,73.0743,73.1618,6148.0
2021-04-29 09:55:00,83.61,83.71,83.34,83.5,14920.0,73.2056,73.2932,72.9692,73.1093,14920.0
2021-04-29 10:00:00,83.48,83.75,83.43,83.66,9791.0,73.0918,73.3282,73.048,73.2494,9791.0
2021-04-29 10:05:00,83.68,83.89,83.6,83.78,12582.0,73.2669,73.4508,73.1969,73.3545,12582.0
2021-04-29 10:10:00,83.81,83.93,83.73,83.85,15965.0,73.3807,73.4858,73.3107,73.4157,15965.0
2021-04-29 10:15:00,83.75,83.94,83.62,83.88,12900.0,73.3282,73.4945,73.2144,73.442,12900.0
2021-04-29 10:20:00,83.85,83.86,83.65,83.86,5380.0,73.4157,73.4245,73.2406,73.4245,5380.0
2021-04-29 10:25:00,83.75,83.78,83.39,83.41,14443.0,73.3282,73.3545,73.013,73.0305,14443.0
2021-04-29 10:30:00,83.45,83.54,83.36,83.36,8917.0,73.0655,73.1443,72.9867,72.9867,8917.0
2021-04-29 10:35:00,83.37,83.44,82.9,82.98,10227.0,72.9955,73.0568,72.584,72.654,10227.0
2021-04-29 10:40:00,82.91,83.04,82.88,82.88,4594.0,72.5927,72.7065,72.5665,72.5665,4594.0
2021-04-29 10:45:00,82.88,83.19,82.88,83.05,13012.0,72.5665,72.8379,72.5665,72.7153,13012.0
2021-04-29 10:50:00,83.02,83.25,83.01,83.01,7070.0,72.689,72.8904,72.6803,72.6803,7070.0
2021-04-29 10:55:00,83.01,83.33,83.01,83.29,4212.0,72.6803,72.9605,72.6803,72.9254,4212.0
2021-04-29 11:00:00,83.29,83.5,83.24,83.49,3440.0,72.9254,73.1093,72.8817,73.1005,3440.0
2021-04-29 11:05:00,83.49,83.5,83.25,83.45,4300.0,73.1005,73.1093,72.8904,73.0655,4300.0
2021-04-29 11:10:00,83.46,83.46,83.08,83.08,2500.0,73.0743,73.0743,72.7416,72.7416,2500.0
2021-04-29 11:15:00,83.07,83.19,82.97,83.03,5496.0,72.7328,72.8379,72.6453,72.6978,5496.0
2021-04-29 11:20:00,83.09,83.26,83.06,83.21,2543.0,72.7503,72.8992,72.7241,72.8554,2543.0
2021-04-29 11:25:00,83.17,83.17,83.0,83.02,5714.0,72.8204,72.8204,72.6715,72.689,5714.0
2021-04-29 11:30:00,83.02,83.08,82.75,82.87,3613.0,72.689,72.7416,72.4526,72.5577,3613.0
2021-04-29 11:35:00,82.82,82.9,82.76,82.83,3401.0,72.5139,72.584,72.4614,72.5227,3401.0
2021-04-29 11:40:00,82.85,82.96,82.85,82.96,2504.0,72.5402,72.6365,72.5402,72.6365,2504.0
2021-04-29 11:45:00,82.94,83.05,82.87,82.95,2841.0,72.619,72.7153,72.5577,72.6277,2841.0
2021-04-29 11:50:00,82.85,83.03,82.84,83.0,5621.0,72.5402,72.6978,72.5314,72.6715,5621.0
2021-04-29 11:55:00,83.0,83.01,82.66,82.69,4392.0,72.6715,72.6803,72.3738,72.4001,4392.0
2021-04-29 12:00:00,82.71,82.75,82.61,82.61,7080.0,72.4176,72.4526,72.3301,72.3301,7080.0
2021-04-29 12:05:00,82.65,82.67,82.33,82.45,5180.0,72.3651,72.3826,72.0849,72.19,5180.0
2021-04-29 12:10:00,82.45,82.52,82.29,82.34,7038.0,72.19,72.2512,72.0499,72.0936,7038.0
2021-04-29 12:15:00,82.36,82.36,82.23,82.34,6255.0,72.1112,72.1112,71.9973,72.0936,6255.0
2021-04-29 12:20:00,82.34,82.34,82.21,82.27,6000.0,72.0936,72.0936,71.9798,72.0324,6000.0
2021-04-29 12:25:00,82.29,82.33,82.11,82.2,5286.0,72.0499,72.0849,71.8923,71.9711,5286.0
2021-04-29 12:30:00,82.17,82.36,82.15,82.36,8955.0,71.9448,72.1112,71.9273,72.1112,8955.0
2021-04-29 12:35:00,82.39,82.4,82.1,82.15,5505.0,72.1374,72.1462,71.8835,71.9273,5505.0
2021-04-29 12:40:00,82.1,82.13,82.02,82.1,2600.0,71.8835,71.9098,71.8135,71.8835,2600.0
2021-04-29 12:45:00,82.2,82.28,82.14,82.25,3299.0,71.9711,72.0411,71.9185,72.0148,3299.0
2021-04-29 12:50:00,82.38,82.48,82.3,82.48,2701.0,72.1287,72.2162,72.0586,72.2162,2701.0
2021-04-29 12:55:00,82.44,82.45,82.32,82.39,3557.0,72.1812,72.19,72.0761,72.1374,3557.0
2021-04-29 13:00:00,82.38,82.51,82.38,82.51,14819.0,72.1287,72.2425,72.1287,72.2425,14819.0
2021-04-29 13:05:00,82.52,82.7,82.51,82.7,3506.0,72.2512,72.4089,72.2425,72.4089,3506.0
2021-04-29 13:10:00,82.65,82.7,82.47,82.49,8776.0,72.3651,72.4089,72.2075,72.225,8776.0
2021-04-29 13:15:00,82.45,82.51,82.33,82.51,3653.0,72.19,72.2425,72.0849,72.2425,3653.0
2021-04-29 13:20:00,82.5,82.51,82.32,82.32,3400.0,72.2337,72.2425,72.0761,72.0761,3400.0
2021-04-29 13:25:00,82.38,82.47,82.32,82.47,2800.0,72.1287,72.2075,72.0761,72.2075,2800.0
2021-04-29 13:30:00,82.44,82.52,82.36,82.36,3257.0,72.1812,72.2512,72.1112,72.1112,3257.0
2021-04-29 13:35:00,82.44,82.48,82.37,82.37,2020.0,72.1812,72.2162,72.1199,72.1199,2020.0
2021-04-29 13:40:00,82.35,82.55,82.3,82.55,7445.0,72.1024,72.2775,72.0586,72.2775,7445.0
2021-04-29 13:45:00,82.63,82.73,82.63,82.67,4653.0,72.3476,72.4351,72.3476,72.3826,4653.0
2021-04-29 13:50:00,82.68,82.7,82.62,82.69,2440.0,72.3913,72.4089,72.3388,72.4001,2440.0
2021-04-29 13:55:00,82.67,82.74,82.48,82.55,3878.0,72.3826,72.4439,72.2162,72.2775,3878.0
2021-04-29 14:00:00,82.56,82.67,82.46,82.67,3075.0,72.2863,72.3826,72.1987,72.3826,3075.0
2021-04-29 14:05:00,82.59,82.71,82.59,82.7,1640.0,72.3125,72.4176,72.3125,72.4089,1640.0
2021-04-29 14:10:00,82.7,82.79,82.67,82.73,1990.0,72.4089,72.4877,72.3826,72.4351,1990.0
2021-04-29 14:15:00,82.76,82.9,82.73,82.84,3502.0,72.4614,72.584,72.4351,72.5314,3502.0
2021-04-29 14:20:00,82.83,82.91,82.81,82.91,1640.0,72.5227,72.5927,72.5052,72.5927,1640.0
2021-04-29 14:25:00,82.92,83.19,82.88,82.92,13101.0,72.6015,72.8379,72.5665,72.6015,13101.0
2021-04-29 14:30:00,82.95,83.17,82.95,83.09,5222.0,72.6277,72.8204,72.6277,72.7503,5222.0
2021-04-29 14:35:00,83.06,83.07,82.94,82.99,3378.0,72.7241,72.7328,72.619,72.6628,3378.0
2021-04-29 14:40:00,82.95,83.04,82.87,83.0,3310.0,72.6277,72.7065,72.5577,72.6715,3310.0
2021-04-29 14:45:00,83.02,83.09,82.87,82.94,2502.0,72.689,72.7503,72.5577,72.619,2502.0
2021-04-29 14:50:00,82.87,83.0,82.87,83.0,4033.0,72.5577,72.6715,72.5577,72.6715,4033.0
2021-04-29 14:55:00,83.0,83.03,82.95,83.02,5387.0,72.6715,72.6978,72.6277,72.689,5387.0
2021-04-29 15:00:00,83.04,83.1,82.99,83.02,5381.0,72.7065,72.7591,72.6628,72.689,5381.0
2021-04-29 15:05:00,83.01,83.04,82.91,82.98,10036.0,72.6803,72.7065,72.5927,72.654,10036.0
2021-04-29 15:10:00,82.98,83.07,82.93,82.93,3082.0,72.654,72.7328,72.6102,72.6102,3082.0
2021-04-29 15:15:00,82.92,82.93,82.7,82.72,8770.0,72.6015,72.6102,72.4089,72.4264,8770.0
2021-04-29 15:20:00,82.72,82.72,82.61,82.62,6381.0,72.4264,72.4264,72.3301,72.3388,6381.0
2021-04-29 15:25:00,82.63,82.74,82.63,82.67,6881.0,72.3476,72.4439,72.3476,72.3826,6881.0
2021-04-29 15:30:00,82.7,82.99,82.7,82.98,9455.0,72.4089,72.6628,72.4089,72.654,9455.0
2021-04-29 15:35:00,82.98,83.0,82.81,82.91,10031.0,72.654,72.6715,72.5052,72.5927,10031.0
2021-04-29 15:40:00,82.91,82.94,82.85,82.87,9581.0,72.5927,72.619,72.5402,72.5577,9581.0
2021-04-29 15:45:00,82.87,83.06,82.86,82.93,19990.0,72.5577,72.7241,72.5489,72.6102,19990.0
2021-04-29 15:50:00,82.89,83.02,82.87,82.89,26633.0,72.5752,72.689,72.5577,72.5752,26633.0
2021-04-29 15:55:00,82.94,83.17,82.88,83.13,83058.0,72.619,72.8204,72.5665,72.7853,83058.0
2021-04-30 09:30:00,82.58,82.58,82.35,82.5,9529.0,72.3038,72.3038,72.1024,72.2337,9529.0
2021-04-30 09:35:00,82.31,82.4,81.91,82.19,9214.0,72.0674,72.1462,71.7172,71.9623,9214.0
2021-04-30 09:40:00,82.06,82.19,81.84,82.19,6115.0,71.8485,71.9623,71.6559,71.9623,6115.0
2021-04-30 09:45:00,82.15,82.2,82.07,82.08,7911.0,71.9273,71.9711,71.8572,71.866,7911.0
2021-04-30 09:50:00,82.27,82.31,81.44,81.66,14567.0,72.0324,72.0674,71.3056,71.4983,14567.0
2021-04-30 09:55:00,81.54,81.63,81.28,81.54,20616.0,71.3932,71.472,71.1656,71.3932,20616.0
2021-04-30 10:00:00,81.6,81.6,81.24,81.25,17252.0,71.4457,71.4457,71.1305,71.1393,17252.0
2021-04-30 10:05:00,81.27,81.36,81.15,81.31,8373.0,71.1568,71.2356,71.0517,71.1918,8373.0
2021-04-30 10:10:00,81.26,81.47,81.25,81.31,7452.0,71.148,71.3319,71.1393,71.1918,7452.0
2021-04-30 10:15:00,81.32,81.46,81.17,81.46,7236.0,71.2006,71.3232,71.0692,71.3232,7236.0
2021-04-30 10:20:00,81.5,81.5,80.71,80.8,40117.0,71.3582,71.3582,70.6665,70.7453,40117.0
2021-04-30 10:25:00,80.81,81.16,80.76,81.06,28383.0,70.754,71.0605,70.7103,70.9729,28383.0
2021-04-30 10:30:00,81.02,81.25,80.99,81.13,9196.0,70.9379,71.1393,70.9116,71.0342,9196.0
2021-04-30 10:35:00,81.13,81.15,80.52,80.64,12639.0,71.0342,71.0517,70.5001,70.6052,12639.0
2021-04-30 10:40:00,80.68,80.8,80.55,80.79,14470.0,70.6402,70.7453,70.5264,70.7365,14470.0
2021-04-30 10:45:00,80.75,80.92,80.61,80.61,20224.0,70.7015,70.8504,70.5789,70.5789,20224.0
2021-04-30 10:50:00,80.58,80.91,80.42,80.91,15536.0,70.5527,70.8416,70.4126,70.8416,15536.0
2021-04-30 10:55:00,80.88,81.03,80.81,80.82,8896.0,70.8153,70.9467,70.754,70.7628,8896.0
2021-04-30 11:00:00,80.83,80.85,80.67,80.77,16873.0,70.7716,70.7891,70.6315,70.719,16873.0
2021-04-30 11:05:00,80.84,81.23,80.75,81.2,25116.0,70.7803,71.1218,70.7015,71.0955,25116.0
2021-04-30 11:10:00,81.27,81.4,81.19,81.2,15603.0,71.1568,71.2706,71.0868,71.0955,15603.0
2021-04-30 11:15:00,81.21,81.39,81.16,81.28,10196.0,71.1043,71.2619,71.0605,71.1656,10196.0
2021-04-30 11:20:00,81.24,81.35,81.21,81.35,3124.0,71.1305,71.2268,71.1043,71.2268,3124.0
2021-04-30 11:25:00,81.31,81.39,81.26,81.35,4425.0,71.1918,71.2619,71.148,71.2268,4425.0
2021-04-30 11:30:00,81.31,81.44,81.26,81.41,4078.0,71.1918,71.3056,71.148,71.2794,4078.0
2021-04-30 11:35:00,81.4,81.42,81.27,81.27,5237.0,71.2706,71.2881,71.1568,71.1568,5237.0
2021-04-30 11:40:00,81.26,81.3,81.14,81.16,4523.0,71.148,71.1831,71.043,71.0605,4523.0
2021-04-30 11:45:00,81.14,81.37,81.14,81.37,5571.0,71.043,71.2444,71.043,71.2444,5571.0
2021-04-30 11:50:00,81.37,81.63,81.29,81.62,6914.0,71.2444,71.472,71.1743,71.4632,6914.0
2021-04-30 11:55:00,81.63,81.76,81.53,81.66,8004.0,71.472,71.5858,71.3844,71.4983,8004.0
2021-04-30 12:00:00,81.73,81.76,81.69,81.75,6347.0,71.5596,71.5858,71.5245,71.5771,6347.0
2021-04-30 12:05:00,81.77,81.86,81.46,81.48,21231.0,71.5946,71.6734,71.3232,71.3407,21231.0
2021-04-30 12:10:00,81.49,81.63,81.49,81.6,5414.0,71.3494,71.472,71.3494,71.4457,5414.0
2021-04-30 12:15:00,81.65,81.73,81.56,81.7,7349.0,71.4895,71.5596,71.4107,71.5333,7349.0
2021-04-30 12:20:00,81.73,81.78,81.5,81.58,8984.0,71.5596,71.6033,71.3582,71.4282,8984.0
2021-04-30 12:25:00,81.62,81.71,81.55,81.71,4492.0,71.4632,71.542,71.402,71.542,4492.0
2021-04-30 12:30:00,81.71,81.91,81.67,81.75,16883.0,71.542,71.7172,71.507,71.5771,16883.0
2021-04-30 12:35:00,81.74,81.82,81.59,81.6,2500.0,71.5683,71.6384,71.437,71.4457,2500.0
2021-04-30 12:40:00,81.6,81.68,81.48,81.62,6710.0,71.4457,71.5158,71.3407,71.4632,6710.0
2021-04-30 12:45:00,81.68,81.72,81.6,81.65,3810.0,71.5158,71.5508,71.4457,71.4895,3810.0
2021-04-30 12:50:00,81.6,81.6,81.44,81.44,2069.0,71.4457,71.4457,71.3056,71.3056,2069.0
2021-04-30 12:55:00,81.43,81.64,81.41,81.64,6288.0,71.2969,71.4808,71.2794,71.4808,6288.0
2021-04-30 13:00:00,81.61,81.63,81.54,81.54,3369.0,71.4545,71.472,71.3932,71.3932,3369.0
2021-04-30 13:05:00,81.6,81.6,81.48,81.56,3850.0,71.4457,71.4457,71.3407,71.4107,3850.0
2021-04-30 13:10:00,81.53,81.74,81.46,81.74,10453.0,71.3844,71.5683,71.3232,71.5683,10453.0
2021-04-30 13:15:00,81.76,81.79,81.62,81.69,4481.0,71.5858,71.6121,71.4632,71.5245,4481.0
2021-04-30 13:20:00,81.69,81.9,81.64,81.83,5177.0,71.5245,71.7084,71.4808,71.6471,5177.0
2021-04-30 13:25:00,81.85,81.97,81.85,81.95,5458.0,71.6646,71.7697,71.6646,71.7522,5458.0
2021-04-30 13:30:00,81.92,82.07,81.91,82.0,4660.0,71.7259,71.8572,71.7172,71.796,4660.0
2021-04-30 13:35:00,81.99,82.16,81.99,82.16,21463.0,71.7872,71.936,71.7872,71.936,21463.0
2021-04-30 13:40:00,82.11,82.11,82.01,82.03,5243.0,71.8923,71.8923,71.8047,71.8222,5243.0
2021-04-30 13:45:00,82.02,82.03,81.71,81.71,10278.0,71.8135,71.8222,71.542,71.542,10278.0
2021-04-30 13:50:00,81.7,81.74,81.59,81.74,12676.0,71.5333,71.5683,71.437,71.5683,12676.0
2021-04-30 13:55:00,81.7,81.72,81.59,81.67,6862.0,71.5333,71.5508,71.437,71.507,6862.0
2021-04-30 14:00:00,81.7,81.83,81.7,81.74,5131.0,71.5333,71.6471,71.5333,71.5683,5131.0
2021-04-30 14:05:00,81.74,81.87,81.73,81.85,4822.0,71.5683,71.6821,71.5596,71.6646,4822.0
2021-04-30 14:10:00,81.86,82.01,81.82,82.01,6407.0,71.6734,71.8047,71.6384,71.8047,6407.0
2021-04-30 14:15:00,81.99,82.19,81.99,82.16,10798.0,71.7872,71.9623,71.7872,71.936,10798.0
2021-04-30 14:20:00,82.11,82.14,82.03,82.06,8310.0,71.8923,71.9185,71.8222,71.8485,8310.0
2021-04-30 14:25:00,82.07,82.17,82.07,82.15,19780.0,71.8572,71.9448,71.8572,71.9273,19780.0
2021-04-30 14:30:00,82.15,82.38,82.15,82.33,11079.0,71.9273,72.1287,71.9273,72.0849,11079.0
2021-04-30 14:35:00,82.34,82.36,82.28,82.33,5945.0,72.0936,72.1112,72.0411,72.0849,5945.0
2021-04-30 14:40:00,82.29,82.48,82.22,82.48,9035.0,72.0499,72.2162,71.9886,72.2162,9035.0
2021-04-30 14:45:00,82.45,82.55,82.38,82.38,10262.0,72.19,72.2775,72.1287,72.1287,10262.0
2021-04-30 14:50:00,82.39,82.5,82.29,82.5,7072.0,72.1374,72.2337,72.0499,72.2337,7072.0
2021-04-30 14:55:00,82.52,82.6,82.37,82.37,8483.0,72.2512,72.3213,72.1199,72.1199,8483.0
2021-04-30 15:00:00,82.37,82.55,82.27,82.27,3960.0,72.1199,72.2775,72.0324,72.0324,3960.0
2021-04-30 15:05:00,82.25,82.3,82.19,82.25,3916.0,72.0148,72.0586,71.9623,72.0148,3916.0
2021-04-30 15:10:00,82.22,82.31,82.18,82.19,3517.0,71.9886,72.0674,71.9536,71.9623,3517.0
2021-04-30 15:15:00,82.16,82.21,82.12,82.16,3915.0,71.936,71.9798,71.901,71.936,3915.0
2021-04-30 15:20:00,82.17,82.21,82.15,82.18,14870.0,71.9448,71.9798,71.9273,71.9536,14870.0
2021-04-30 15:25:00,82.18,82.4,82.18,82.35,9958.0,71.9536,72.1462,71.9536,72.1024,9958.0
2021-04-30 15:30:00,82.42,82.45,82.27,82.45,8723.0,72.1637,72.19,72.0324,72.19,8723.0
2021-04-30 15:35:00,82.45,82.57,82.43,82.43,12278.0,72.19,72.295,72.1724,72.1724,12278.0
2021-04-30 15:40:00,82.43,82.74,82.39,82.6,26834.0,72.1724,72.4439,72.1374,72.3213,26834.0
2021-04-30 15:45:00,82.6,82.69,82.51,82.65,33414.0,72.3213,72.4001,72.2425,72.3651,33414.0
2021-04-30 15:50:00,82.65,82.78,82.51,82.72,53684.0,72.3651,72.4789,72.2425,72.4264,53684.0
2021-04-30 15:55:00,82.72,82.76,82.57,82.58,82174.0,72.4264,72.4614,72.295,72.3038,82174.0
2021-05-03 09:30:00,83.67,84.65,83.56,84.62,44358.0,73.2581,74.1162,73.1618,74.0899,44358.0
2021-05-03 09:35:00,84.48,85.37,84.48,85.26,29999.0,73.9673,74.7466,73.9673,74.6503,29999.0
2021-05-03 09:40:00,85.3,85.67,84.91,85.01,24284.0,74.6853,75.0093,74.3438,74.4314,24284.0
2021-05-03 09:45:00,85.0,85.07,84.83,84.93,51657.0,74.4226,74.4839,74.2738,74.3614,51657.0
2021-05-03 09:50:00,84.88,85.26,84.74,85.26,19749.0,74.3176,74.6503,74.195,74.6503,19749.0
2021-05-03 09:55:00,85.25,85.3,84.81,84.81,10195.0,74.6415,74.6853,74.2563,74.2563,10195.0
2021-05-03 10:00:00,84.82,85.04,84.72,84.75,11292.0,74.265,74.4577,74.1775,74.2037,11292.0
2021-05-03 10:05:00,84.74,84.87,84.7,84.74,17723.0,74.195,74.3088,74.16,74.195,17723.0
2021-05-03 10:10:00,84.77,84.94,84.75,84.84,14820.0,74.2213,74.3701,74.2037,74.2826,14820.0
2021-05-03 10:15:00,84.8,85.09,84.79,84.9,16289.0,74.2475,74.5014,74.2388,74.3351,16289.0
2021-05-03 10:20:00,84.93,84.94,84.61,84.86,12773.0,74.3614,74.3701,74.0812,74.3001,12773.0
2021-05-03 10:25:00,84.86,85.03,84.7,84.98,30905.0,74.3001,74.4489,74.16,74.4051,30905.0
2021-05-03 10:30:00,84.93,84.99,84.75,84.75,8832.0,74.3614,74.4139,74.2037,74.2037,8832.0
2021-05-03 10:35:00,84.79,84.8,84.47,84.47,25603.0,74.2388,74.2475,73.9586,73.9586,25603.0
2021-05-03 10:40:00,84.43,84.71,84.43,84.67,12799.0,73.9236,74.1687,73.9236,74.1337,12799.0
2021-05-03 10:45:00,84.64,84.95,84.63,84.95,23285.0,74.1074,74.3789,74.0987,74.3789,23285.0
2021-05-03 10:50:00,85.02,85.02,84.82,84.82,14826.0,74.4402,74.4402,74.265,74.265,14826.0
2021-05-03 10:55:00,84.87,84.95,84.85,84.88,9140.0,74.3088,74.3789,74.2913,74.3176,9140.0
2021-05-03 11:00:00,84.84,84.86,84.61,84.77,12918.0,74.2826,74.3001,74.0812,74.2213,12918.0
2021-05-03 11:05:00,84.76,85.48,84.73,85.41,24915.0,74.2125,74.8429,74.1862,74.7816,24915.0
2021-05-03 11:10:00,85.43,85.7,85.41,85.66,22597.0,74.7991,75.0355,74.7816,75.0005,22597.0
2021-05-03 11:15:00,85.67,85.84,85.55,85.84,7647.0,75.0093,75.1581,74.9042,75.1581,7647.0
2021-05-03 11:20:00,85.81,86.11,85.7,86.02,19203.0,75.1318,75.3945,75.0355,75.3157,19203.0
2021-05-03 11:25:00,86.01,86.02,85.66,85.66,3754.0,75.307,75.3157,75.0005,75.0005,3754.0
2021-05-03 11:30:00,85.65,85.95,85.58,85.79,5551.0,74.9918,75.2544,74.9305,75.1143,5551.0
2021-05-03 11:35:00,85.8,85.89,85.79,85.84,3862.0,75.1231,75.2019,75.1143,75.1581,3862.0
2021-05-03 11:40:00,85.87,85.95,85.81,85.92,6808.0,75.1844,75.2544,75.1318,75.2282,6808.0
2021-05-03 11:45:00,85.92,85.94,85.78,85.78,6420.0,75.2282,75.2457,75.1056,75.1056,6420.0
2021-05-03 11:50:00,85.78,85.86,85.68,85.68,5630.0,75.1056,75.1756,75.018,75.018,5630.0
2021-05-03 11:55:00,85.63,85.65,85.45,85.54,3400.0,74.9742,74.9918,74.8166,74.8954,3400.0
2021-05-03 12:00:00,85.59,85.81,85.58,85.71,6835.0,74.9392,75.1318,74.9305,75.0443,6835.0
2021-05-03 12:05:00,85.71,85.76,85.54,85.72,11730.0,75.0443,75.0881,74.8954,75.053,11730.0
2021-05-03 12:10:00,85.72,85.81,85.63,85.75,12170.0,75.053,75.1318,74.9742,75.0793,12170.0
2021-05-03 12:15:00,85.77,86.02,85.73,85.99,10296.0,75.0968,75.3157,75.0618,75.2894,10296.0
2021-05-03 12:20:00,85.98,85.98,85.76,85.88,10304.0,75.2807,75.2807,75.0881,75.1931,10304.0
2021-05-03 12:25:00,85.88,86.03,85.87,85.92,10240.0,75.1931,75.3245,75.1844,75.2282,10240.0
2021-05-03 12:30:00,85.92,85.93,85.78,85.83,10015.0,75.2282,75.2369,75.1056,75.1494,10015.0
2021-05-03 12:35:00,85.8,85.8,85.64,85.67,4464.0,75.1231,75.1231,74.983,75.0093,4464.0
2021-05-03 12:40:00,85.69,85.77,85.62,85.74,9708.0,75.0268,75.0968,74.9655,75.0706,9708.0
2021-05-03 12:45:00,85.73,85.78,85.7,85.77,7275.0,75.0618,75.1056,75.0355,75.0968,7275.0
2021-05-03 12:50:00,85.74,85.74,85.55,85.55,10118.0,75.0706,75.0706,74.9042,74.9042,10118.0
2021-05-03 12:55:00,85.61,85.63,85.38,85.43,8554.0,74.9567,74.9742,74.7554,74.7991,8554.0
2021-05-03 13:00:00,85.45,85.54,85.38,85.41,6774.0,74.8166,74.8954,74.7554,74.7816,6774.0
2021-05-03 13:05:00,85.35,85.48,85.27,85.43,5327.0,74.7291,74.8429,74.659,74.7991,5327.0
2021-05-03 13:10:00,85.5,85.65,85.44,85.52,10674.0,74.8604,74.9918,74.8079,74.8779,10674.0
2021-05-03 13:15:00,85.52,85.65,85.52,85.56,5300.0,74.8779,74.9918,74.8779,74.913,5300.0
2021-05-03 13:20:00,85.53,85.53,85.23,85.23,3598.0,74.8867,74.8867,74.624,74.624,3598.0
2021-05-03 13:25:00,85.23,85.33,85.23,85.3,5485.0,74.624,74.7116,74.624,74.6853,5485.0
2021-05-03 13:30:00,85.32,85.54,85.32,85.54,9006.0,74.7028,74.8954,74.7028,74.8954,9006.0
2021-05-03 13:35:00,85.54,85.59,85.4,85.55,9055.0,74.8954,74.9392,74.7729,74.9042,9055.0
2021-05-03 13:40:00,85.58,85.65,85.56,85.62,6398.0,74.9305,74.9918,74.913,74.9655,6398.0
2021-05-03 13:45:00,85.57,85.61,85.54,85.55,4429.0,74.9217,74.9567,74.8954,74.9042,4429.0
2021-05-03 13:50:00,85.56,85.65,85.52,85.61,7834.0,74.913,74.9918,74.8779,74.9567,7834.0
2021-05-03 13:55:00,85.61,85.69,85.6,85.67,6414.0,74.9567,75.0268,74.948,75.0093,6414.0
2021-05-03 14:00:00,85.67,85.73,85.61,85.61,6570.0,75.0093,75.0618,74.9567,74.9567,6570.0
2021-05-03 14:05:00,85.65,85.77,85.65,85.7,7120.0,74.9918,75.0968,74.9918,75.0355,7120.0
2021-05-03 14:10:00,85.69,85.71,85.64,85.67,8417.0,75.0268,75.0443,74.983,75.0093,8417.0
2021-05-03 14:15:00,85.67,85.74,85.61,85.65,11102.0,75.0093,75.0706,74.9567,74.9918,11102.0
2021-05-03 14:20:00,85.63,85.68,85.63,85.67,11185.0,74.9742,75.018,74.9742,75.0093,11185.0
2021-05-03 14:25:00,85.69,85.69,85.6,85.62,8992.0,75.0268,75.0268,74.948,74.9655,8992.0
2021-05-03 14:30:00,85.61,85.69,85.57,85.69,15679.0,74.9567,75.0268,74.9217,75.0268,15679.0
2021-05-03 14:35:00,85.7,85.9,85.68,85.8,21666.0,75.0355,75.2106,75.018,75.1231,21666.0
2021-05-03 14:40:00,85.83,85.98,85.8,85.98,10495.0,75.1494,75.2807,75.1231,75.2807,10495.0
2021-05-03 14:45:00,85.98,86.13,85.97,86.06,13800.0,75.2807,75.412,75.2719,75.3507,13800.0
2021-05-03 14:50:00,86.1,86.27,86.1,86.16,9437.0,75.3858,75.5346,75.3858,75.4383,9437.0
2021-05-03 14:55:00,86.16,86.32,86.14,86.32,6703.0,75.4383,75.5784,75.4208,75.5784,6703.0
2021-05-03 15:00:00,86.28,86.28,86.04,86.05,11501.0,75.5434,75.5434,75.3332,75.342,11501.0
2021-05-03 15:05:00,86.08,86.11,85.97,86.07,10538.0,75.3682,75.3945,75.2719,75.3595,10538.0
2021-05-03 15:10:00,86.07,86.19,86.07,86.18,6447.0,75.3595,75.4646,75.3595,75.4558,6447.0
2021-05-03 15:15:00,86.22,86.29,86.12,86.13,12266.0,75.4908,75.5521,75.4033,75.412,12266.0
2021-05-03 15:20:00,86.14,86.32,86.1,86.27,13380.0,75.4208,75.5784,75.3858,75.5346,13380.0
2021-05-03 15:25:00,86.27,86.29,86.2,86.23,10497.0,75.5346,75.5521,75.4733,75.4996,10497.0
2021-05-03 15:30:00,86.22,86.24,86.07,86.07,18030.0,75.4908,75.5083,75.3595,75.3595,18030.0
2021-05-03 15:35:00,86.1,86.18,86.07,86.13,18957.0,75.3858,75.4558,75.3595,75.412,18957.0
2021-05-03 15:40:00,86.17,86.4,86.08,86.09,22460.0,75.447,75.6484,75.3682,75.377,22460.0
2021-05-03 15:45:00,86.09,86.13,85.84,85.92,31565.0,75.377,75.412,75.1581,75.2282,31565.0
2021-05-03 15:50:00,85.9,86.06,85.9,86.05,72230.0,75.2106,75.3507,75.2106,75.342,72230.0
2021-05-03 15:55:00,86.05,86.18,85.85,85.98,79430.0,75.342,75.4558,75.1669,75.2807,79430.0
2021-05-04 09:30:00,86.32,86.33,85.46,85.46,33646.0,75.5784,75.5871,74.8254,74.8254,33646.0
2021-05-04 09:35:00,85.5,85.5,85.01,85.48,3945.0,74.8604,74.8604,74.4314,74.8429,3945.0
2021-05-04 09:40:00,85.18,85.18,84.7,84.96,5462.0,74.5802,74.5802,74.16,74.3876,5462.0
2021-05-04 09:45:00,84.74,84.8,84.22,84.39,6504.0,74.195,74.2475,73.7397,73.8885,6504.0
2021-05-04 09:50:00,84.35,84.57,84.09,84.4,15126.0,73.8535,74.0461,73.6259,73.8973,15126.0
2021-05-04 09:55:00,84.42,84.71,84.28,84.7,11990.0,73.9148,74.1687,73.7922,74.16,11990.0
2021-05-04 10:00:00,84.52,84.56,84.08,84.08,64881.0,74.0024,74.0374,73.6171,73.6171,64881.0
2021-05-04 10:05:00,84.12,84.18,83.87,84.04,15511.0,73.6521,73.7047,73.4333,73.5821,15511.0
2021-05-04 10:10:00,84.01,84.01,83.78,83.91,6679.0,73.5558,73.5558,73.3545,73.4683,6679.0
2021-05-04 10:15:00,83.93,84.47,83.75,84.44,11237.0,73.4858,73.9586,73.3282,73.9323,11237.0
2021-05-04 10:20:00,84.44,84.88,84.38,84.87,18124.0,73.9323,74.3176,73.8798,74.3088,18124.0
2021-05-04 10:25:00,84.92,84.96,84.68,84.74,5336.0,74.3526,74.3876,74.1425,74.195,5336.0
2021-05-04 10:30:00,84.8,85.12,84.79,85.12,15369.0,74.2475,74.5277,74.2388,74.5277,15369.0
2021-05-04 10:35:00,85.11,85.5,85.1,85.5,26982.0,74.519,74.8604,74.5102,74.8604,26982.0
2021-05-04 10:40:00,85.54,85.58,85.27,85.49,26024.0,74.8954,74.9305,74.659,74.8517,26024.0
2021-05-04 10:45:00,85.47,85.54,85.3,85.34,14761.0,74.8342,74.8954,74.6853,74.7203,14761.0
2021-05-04 10:50:00,85.3,85.42,85.19,85.42,14442.0,74.6853,74.7904,74.589,74.7904,14442.0
2021-05-04 10:55:00,85.43,85.59,85.17,85.17,18675.0,74.7991,74.9392,74.5715,74.5715,18675.0
2021-05-04 11:00:00,85.16,85.46,85.02,85.29,9109.0,74.5627,74.8254,74.4402,74.6766,9109.0
2021-05-04 11:05:00,85.27,85.51,85.14,85.49,5323.0,74.659,74.8692,74.5452,74.8517,5323.0
2021-05-04 11:10:00,85.52,85.56,85.27,85.42,9129.0,74.8779,74.913,74.659,74.7904,9129.0
2021-05-04 11:15:00,85.41,85.41,85.1,85.1,10063.0,74.7816,74.7816,74.5102,74.5102,10063.0
2021-05-04 11:20:00,85.01,85.17,84.95,85.08,5978.0,74.4314,74.5715,74.3789,74.4927,5978.0
2021-05-04 11:25:00,85.06,85.27,84.96,85.27,23913.0,74.4752,74.659,74.3876,74.659,23913.0
2021-05-04 11:30:00,85.27,85.49,85.18,85.25,15938.0,74.659,74.8517,74.5802,74.6415,15938.0
2021-05-04 11:35:00,85.27,85.41,85.25,85.33,4061.0,74.659,74.7816,74.6415,74.7116,4061.0
2021-05-04 11:40:00,85.3,85.4,85.13,85.22,20202.0,74.6853,74.7729,74.5365,74.6153,20202.0
2021-05-04 11:45:00,85.13,85.18,84.99,85.05,12274.0,74.5365,74.5802,74.4139,74.4664,12274.0
2021-05-04 11:50:00,85.07,85.08,84.66,84.7,3477.0,74.4839,74.4927,74.1249,74.16,3477.0
2021-05-04 11:55:00,84.72,84.73,84.6,84.68,3153.0,74.1775,74.1862,74.0724,74.1425,3153.0
2021-05-04 12:00:00,84.71,84.98,84.69,84.79,5973.0,74.1687,74.4051,74.1512,74.2388,5973.0
2021-05-04 12:05:00,84.75,84.89,84.75,84.89,6407.0,74.2037,74.3263,74.2037,74.3263,6407.0
2021-05-04 12:10:00,84.88,85.13,84.88,85.13,3445.0,74.3176,74.5365,74.3176,74.5365,3445.0
2021-05-04 12:15:00,85.12,85.2,85.06,85.2,2708.0,74.5277,74.5978,74.4752,74.5978,2708.0
2021-05-04 12:20:00,85.22,85.32,85.09,85.09,9385.0,74.6153,74.7028,74.5014,74.5014,9385.0
2021-05-04 12:25:00,85.17,85.27,85.12,85.24,13263.0,74.5715,74.659,74.5277,74.6328,13263.0
2021-05-04 12:30:00,85.24,85.25,84.87,84.92,4346.0,74.6328,74.6415,74.3088,74.3526,4346.0
2021-05-04 12:35:00,84.92,85.24,84.92,85.22,5178.0,74.3526,74.6328,74.3526,74.6153,5178.0
2021-05-04 12:40:00,85.14,85.23,85.07,85.2,2958.0,74.5452,74.624,74.4839,74.5978,2958.0
2021-05-04 12:45:00,85.24,85.28,85.12,85.14,1500.0,74.6328,74.6678,74.5277,74.5452,1500.0
2021-05-04 12:50:00,85.11,85.21,85.08,85.09,2662.0,74.519,74.6065,74.4927,74.5014,2662.0
2021-05-04 12:55:00,85.1,85.27,85.1,85.27,3380.0,74.5102,74.659,74.5102,74.659,3380.0
2021-05-04 13:00:00,85.23,85.27,85.1,85.25,3815.0,74.624,74.659,74.5102,74.6415,3815.0
2021-05-04 13:05:00,85.22,85.31,85.17,85.2,4315.0,74.6153,74.6941,74.5715,74.5978,4315.0
2021-05-04 13:10:00,85.19,85.19,85.08,85.1,2425.0,74.589,74.589,74.4927,74.5102,2425.0
2021-05-04 13:15:00,85.17,85.21,85.14,85.18,2231.0,74.5715,74.6065,74.5452,74.5802,2231.0
2021-05-04 13:20:00,85.15,85.24,85.13,85.24,3128.0,74.554,74.6328,74.5365,74.6328,3128.0
2021-05-04 13:25:00,85.22,85.34,85.22,85.3,2169.0,74.6153,74.7203,74.6153,74.6853,2169.0
2021-05-04 13:30:00,85.23,85.41,85.17,85.41,4355.0,74.624,74.7816,74.5715,74.7816,4355.0
2021-05-04 13:35:00,85.44,85.65,85.39,85.6,5697.0,74.8079,74.9918,74.7641,74.948,5697.0
2021-05-04 13:40:00,85.59,85.6,85.39,85.45,2834.0,74.9392,74.948,74.7641,74.8166,2834.0
2021-05-04 13:45:00,85.45,85.75,85.35,85.75,5829.0,74.8166,75.0793,74.7291,75.0793,5829.0
2021-05-04 13:50:00,85.76,86.06,85.75,85.87,15072.0,75.0881,75.3507,75.0793,75.1844,15072.0
2021-05-04 13:55:00,85.89,86.11,85.89,86.09,11790.0,75.2019,75.3945,75.2019,75.377,11790.0
2021-05-04 14:00:00,86.06,86.06,85.82,86.0,7415.0,75.3507,75.3507,75.1406,75.2982,7415.0
2021-05-04 14:05:00,86.03,86.28,85.99,86.27,20835.0,75.3245,75.5434,75.2894,75.5346,20835.0
2021-05-04 14:10:00,86.28,86.34,86.16,86.3,12049.0,75.5434,75.5959,75.4383,75.5609,12049.0
2021-05-04 14:15:00,86.27,86.6,86.27,86.57,16809.0,75.5346,75.8235,75.5346,75.7973,16809.0
2021-05-04 14:20:00,86.56,86.59,86.27,86.45,23131.0,75.7885,75.8148,75.5346,75.6922,23131.0
2021-05-04 14:25:00,86.51,86.51,86.28,86.42,148695.0,75.7447,75.7447,75.5434,75.6659,148695.0
2021-05-04 14:30:00,86.37,86.51,86.31,86.47,8629.0,75.6222,75.7447,75.5696,75.7097,8629.0
2021-05-04 14:35:00,86.5,86.54,86.39,86.39,10259.0,75.736,75.771,75.6397,75.6397,10259.0
2021-05-04 14:40:00,86.36,86.39,86.2,86.39,6215.0,75.6134,75.6397,75.4733,75.6397,6215.0
2021-05-04 14:45:00,86.41,86.59,86.4,86.49,12058.0,75.6572,75.8148,75.6484,75.7272,12058.0
2021-05-04 14:50:00,86.47,86.75,86.47,86.75,31371.0,75.7097,75.9549,75.7097,75.9549,31371.0
2021-05-04 14:55:00,86.76,86.99,86.76,86.79,18621.0,75.9636,76.165,75.9636,75.9899,18621.0
2021-05-04 15:00:00,86.79,87.13,86.65,87.08,20791.0,75.9899,76.2876,75.8673,76.2438,20791.0
2021-05-04 15:05:00,87.06,87.27,87.05,87.27,14979.0,76.2263,76.4102,76.2175,76.4102,14979.0
2021-05-04 15:10:00,87.27,87.34,87.19,87.31,12546.0,76.4102,76.4715,76.3401,76.4452,12546.0
2021-05-04 15:15:00,87.31,87.35,87.01,87.01,12074.0,76.4452,76.4802,76.1825,76.1825,12074.0
2021-05-04 15:20:00,87.02,87.19,87.01,87.05,12411.0,76.1913,76.3401,76.1825,76.2175,12411.0
2021-05-04 15:25:00,86.99,87.14,86.99,87.13,15953.0,76.165,76.2963,76.165,76.2876,15953.0
2021-05-04 15:30:00,87.13,87.31,87.13,87.3,18312.0,76.2876,76.4452,76.2876,76.4364,18312.0
2021-05-04 15:35:00,87.34,87.4,87.25,87.27,16961.0,76.4715,76.524,76.3927,76.4102,16961.0
2021-05-04 15:40:00,87.25,87.26,86.96,87.03,18262.0,76.3927,76.4014,76.1387,76.2,18262.0
2021-05-04 15:45:00,87.04,87.3,87.04,87.08,41573.0,76.2088,76.4364,76.2088,76.2438,41573.0
2021-05-04 15:50:00,87.07,87.34,87.07,87.31,60806.0,76.235,76.4715,76.235,76.4452,60806.0
2021-05-04 15:55:00,87.28,87.5,87.24,87.5,63586.0,76.4189,76.6115,76.3839,76.6115,63586.0
2021-05-05 09:30:00,88.59,88.67,87.69,88.65,57247.0,77.5659,77.6359,76.7779,77.6184,57247.0
2021-05-05 09:35:00,88.43,88.84,88.3,88.46,21610.0,77.4258,77.7848,77.312,77.4521,21610.0
2021-05-05 09:40:00,88.32,89.18,88.13,88.6,49305.0,77.3295,78.0825,77.1631,77.5747,49305.0
2021-05-05 09:45:00,88.6,88.67,87.93,88.12,27402.0,77.5747,77.6359,76.988,77.1544,27402.0
2021-05-05 09:50:00,88.05,88.16,87.75,87.77,28589.0,77.0931,77.1894,76.8304,76.8479,28589.0
2021-05-05 09:55:00,87.81,87.83,87.28,87.43,22314.0,76.883,76.9005,76.4189,76.5503,22314.0
2021-05-05 10:00:00,87.45,87.46,86.92,87.12,17002.0,76.5678,76.5765,76.1037,76.2788,17002.0
2021-05-05 10:05:00,87.03,87.18,86.79,87.15,31994.0,76.2,76.3314,75.9899,76.3051,31994.0
2021-05-05 10:10:00,87.16,87.6,87.14,87.39,14913.0,76.3139,76.6991,76.2963,76.5152,14913.0
2021-05-05 10:15:00,87.44,87.44,86.98,87.22,36797.0,76.559,76.559,76.1562,76.3664,36797.0
2021-05-05 10:20:00,87.19,87.47,86.52,86.56,22663.0,76.3401,76.5853,75.7535,75.7885,22663.0
2021-05-05 10:25:00,86.55,86.85,86.38,86.59,36585.0,75.7798,76.0424,75.6309,75.8148,36585.0
2021-05-05 10:30:00,86.65,86.74,86.52,86.65,10191.0,75.8673,75.9461,75.7535,75.8673,10191.0
2021-05-05 10:35:00,86.65,87.04,86.6,86.98,12578.0,75.8673,76.2088,75.8235,76.1562,12578.0
2021-05-05 10:40:00,87.0,87.22,86.99,87.22,6170.0,76.1738,76.3664,76.165,76.3664,6170.0
2021-05-05 10:45:00,87.15,87.3,86.92,87.29,10200.0,76.3051,76.4364,76.1037,76.4277,10200.0
2021-05-05 10:50:00,87.3,87.3,87.01,87.02,5191.0,76.4364,76.4364,76.1825,76.1913,5191.0
2021-05-05 10:55:00,87.04,87.15,86.94,87.13,14287.0,76.2088,76.3051,76.1212,76.2876,14287.0
2021-05-05 11:00:00,87.13,87.21,87.0,87.15,8045.0,76.2876,76.3576,76.1738,76.3051,8045.0
2021-05-05 11:05:00,87.12,87.13,86.88,86.97,10757.0,76.2788,76.2876,76.0687,76.1475,10757.0
2021-05-05 11:10:00,86.94,87.01,86.84,86.87,6909.0,76.1212,76.1825,76.0337,76.0599,6909.0
2021-05-05 11:15:00,86.87,86.95,86.77,86.78,10627.0,76.0599,76.13,75.9724,75.9811,10627.0
2021-05-05 11:20:00,86.78,86.85,86.62,86.63,5554.0,75.9811,76.0424,75.841,75.8498,5554.0
2021-05-05 11:25:00,86.64,86.69,86.58,86.66,5069.0,75.8586,75.9023,75.806,75.8761,5069.0
2021-05-05 11:30:00,86.63,86.97,86.6,86.97,34021.0,75.8498,76.1475,75.8235,76.1475,34021.0
2021-05-05 11:35:00,86.94,87.35,86.89,87.3,8711.0,76.1212,76.4802,76.0774,76.4364,8711.0
2021-05-05 11:40:00,87.28,87.47,87.24,87.44,8763.0,76.4189,76.5853,76.3839,76.559,8763.0
2021-05-05 11:45:00,87.46,87.81,87.46,87.56,14853.0,76.5765,76.883,76.5765,76.6641,14853.0
2021-05-05 11:50:00,87.55,87.56,87.42,87.56,4809.0,76.6553,76.6641,76.5415,76.6641,4809.0
2021-05-05 11:55:00,87.58,87.7,87.57,87.67,2965.0,76.6816,76.7867,76.6728,76.7604,2965.0
2021-05-05 12:00:00,87.7,87.79,87.58,87.68,6755.0,76.7867,76.8655,76.6816,76.7691,6755.0
2021-05-05 12:05:00,87.67,87.93,87.67,87.79,7878.0,76.7604,76.988,76.7604,76.8655,7878.0
2021-05-05 12:10:00,87.74,87.87,87.72,87.82,6308.0,76.8217,76.9355,76.8042,76.8917,6308.0
2021-05-05 12:15:00,87.88,87.95,87.81,87.81,4431.0,76.9443,77.0055,76.883,76.883,4431.0
2021-05-05 12:20:00,87.85,87.94,87.78,87.8,7703.0,76.918,76.9968,76.8567,76.8742,7703.0
2021-05-05 12:25:00,87.75,87.76,87.58,87.68,6893.0,76.8304,76.8392,76.6816,76.7691,6893.0
2021-05-05 12:30:00,87.64,87.7,87.57,87.57,2657.0,76.7341,76.7867,76.6728,76.6728,2657.0
2021-05-05 12:35:00,87.5,87.53,87.33,87.37,4300.0,76.6115,76.6378,76.4627,76.4977,4300.0
2021-05-05 12:40:00,87.34,87.37,87.14,87.23,7036.0,76.4715,76.4977,76.2963,76.3751,7036.0
2021-05-05 12:45:00,87.23,87.32,87.15,87.16,4341.0,76.3751,76.4539,76.3051,76.3139,4341.0
2021-05-05 12:50:00,87.15,87.2,87.03,87.2,5190.0,76.3051,76.3489,76.2,76.3489,5190.0
2021-05-05 12:55:00,87.19,87.21,87.03,87.06,3371.0,76.3401,76.3576,76.2,76.2263,3371.0
2021-05-05 13:00:00,87.06,87.12,86.94,86.94,6523.0,76.2263,76.2788,76.1212,76.1212,6523.0
2021-05-05 13:05:00,86.99,87.2,86.96,87.0,5215.0,76.165,76.3489,76.1387,76.1738,5215.0
2021-05-05 13:10:00,86.97,87.1,86.97,87.08,6421.0,76.1475,76.2613,76.1475,76.2438,6421.0
2021-05-05 13:15:00,87.06,87.13,87.03,87.09,4490.0,76.2263,76.2876,76.2,76.2526,4490.0
2021-05-05 13:20:00,87.07,87.26,87.02,87.26,8248.0,76.235,76.4014,76.1913,76.4014,8248.0
2021-05-05 13:25:00,87.2,87.2,87.0,87.01,5265.0,76.3489,76.3489,76.1738,76.1825,5265.0
2021-05-05 13:30:00,87.02,87.09,87.0,87.01,5292.0,76.1913,76.2526,76.1738,76.1825,5292.0
2021-05-05 13:35:00,87.01,87.06,87.0,87.05,3200.0,76.1825,76.2263,76.1738,76.2175,3200.0
2021-05-05 13:40:00,87.03,87.03,86.95,86.95,7688.0,76.2,76.2,76.13,76.13,7688.0
2021-05-05 13:45:00,86.95,87.15,86.95,87.15,12365.0,76.13,76.3051,76.13,76.3051,12365.0
2021-05-05 13:50:00,87.15,87.33,87.13,87.13,18784.0,76.3051,76.4627,76.2876,76.2876,18784.0
2021-05-05 13:55:00,87.11,87.17,87.01,87.04,3434.0,76.2701,76.3226,76.1825,76.2088,3434.0
2021-05-05 14:00:00,87.0,87.14,86.97,87.09,10655.0,76.1738,76.2963,76.1475,76.2526,10655.0
2021-05-05 14:05:00,87.09,87.26,87.07,87.09,6319.0,76.2526,76.4014,76.235,76.2526,6319.0
2021-05-05 14:10:00,87.13,87.37,87.1,87.37,5026.0,76.2876,76.4977,76.2613,76.4977,5026.0
2021-05-05 14:15:00,87.33,87.39,87.29,87.35,3391.0,76.4627,76.5152,76.4277,76.4802,3391.0
2021-05-05 14:20:00,87.35,87.49,87.32,87.47,9178.0,76.4802,76.6028,76.4539,76.5853,9178.0
2021-05-05 14:25:00,87.44,87.49,87.34,87.49,7986.0,76.559,76.6028,76.4715,76.6028,7986.0
2021-05-05 14:30:00,87.49,87.61,87.45,87.48,3035.0,76.6028,76.7079,76.5678,76.594,3035.0
2021-05-05 14:35:00,87.46,87.56,87.44,87.47,5784.0,76.5765,76.6641,76.559,76.5853,5784.0
2021-05-05 14:40:00,87.46,87.48,87.33,87.33,7326.0,76.5765,76.594,76.4627,76.4627,7326.0
2021-05-05 14:45:00,87.34,87.54,87.33,87.48,7304.0,76.4715,76.6466,76.4627,76.594,7304.0
2021-05-05 14:50:00,87.48,87.57,87.39,87.39,5885.0,76.594,76.6728,76.5152,76.5152,5885.0
2021-05-05 14:55:00,87.37,87.41,87.19,87.21,10176.0,76.4977,76.5327,76.3401,76.3576,10176.0
2021-05-05 15:00:00,87.14,87.25,86.83,86.84,9731.0,76.2963,76.3927,76.0249,76.0337,9731.0
2021-05-05 15:05:00,86.78,86.98,86.78,86.79,10757.0,75.9811,76.1562,75.9811,75.9899,10757.0
2021-05-05 15:10:00,86.75,86.92,86.71,86.84,19696.0,75.9549,76.1037,75.9198,76.0337,19696.0
2021-05-05 15:15:00,86.84,86.88,86.74,86.79,21924.0,76.0337,76.0687,75.9461,75.9899,21924.0
2021-05-05 15:20:00,86.77,86.84,86.69,86.8,15783.0,75.9724,76.0337,75.9023,75.9986,15783.0
2021-05-05 15:25:00,86.77,86.85,86.69,86.76,12375.0,75.9724,76.0424,75.9023,75.9636,12375.0
2021-05-05 15:30:00,86.73,86.81,86.54,86.54,13638.0,75.9374,76.0074,75.771,75.771,13638.0
2021-05-05 15:35:00,86.52,86.84,86.5,86.79,19596.0,75.7535,76.0337,75.736,75.9899,19596.0
2021-05-05 15:40:00,86.8,86.81,86.69,86.74,12859.0,75.9986,76.0074,75.9023,75.9461,12859.0
2021-05-05 15:45:00,86.73,86.82,86.7,86.7,17478.0,75.9374,76.0162,75.9111,75.9111,17478.0
2021-05-05 15:50:00,86.67,87.08,86.65,87.02,49380.0,75.8848,76.2438,75.8673,76.1913,49380.0
2021-05-05 15:55:00,87.02,87.02,86.7,86.77,86783.0,76.1913,76.1913,75.9111,75.9724,86783.0
2021-05-06 09:30:00,87.14,87.99,87.14,87.68,18200.0,76.2963,77.0406,76.2963,76.7691,18200.0
2021-05-06 09:35:00,87.52,87.98,87.46,87.81,11581.0,76.6291,77.0318,76.5765,76.883,11581.0
2021-05-06 09:40:00,87.84,88.0,87.55,87.65,5867.0,76.9092,77.0493,76.6553,76.7429,5867.0
2021-05-06 09:45:00,87.58,87.8,87.43,87.45,9651.0,76.6816,76.8742,76.5503,76.5678,9651.0
2021-05-06 09:50:00,87.42,87.66,87.35,87.47,7309.0,76.5415,76.7516,76.4802,76.5853,7309.0
2021-05-06 09:55:00,87.48,87.57,87.4,87.42,4530.0,76.594,76.6728,76.524,76.5415,4530.0
2021-05-06 10:00:00,87.5,87.5,87.17,87.46,17125.0,76.6115,76.6115,76.3226,76.5765,17125.0
2021-05-06 10:05:00,87.42,87.5,87.05,87.13,7280.0,76.5415,76.6115,76.2175,76.2876,7280.0
2021-05-06 10:10:00,87.16,87.23,86.96,87.09,3487.0,76.3139,76.3751,76.1387,76.2526,3487.0
2021-05-06 10:15:00,87.06,87.15,86.6,86.72,9993.0,76.2263,76.3051,75.8235,75.9286,9993.0
2021-05-06 10:20:00,86.72,86.87,86.56,86.74,5509.0,75.9286,76.0599,75.7885,75.9461,5509.0
2021-05-06 10:25:00,86.7,86.91,86.68,86.88,6102.0,75.9111,76.095,75.8936,76.0687,6102.0
2021-05-06 10:30:00,86.9,86.97,86.75,86.88,10301.0,76.0862,76.1475,75.9549,76.0687,10301.0
2021-05-06 10:35:00,86.91,87.11,86.91,87.06,8876.0,76.095,76.2701,76.095,76.2263,8876.0
2021-05-06 10:40:00,87.1,87.16,86.98,87.02,6853.0,76.2613,76.3139,76.1562,76.1913,6853.0
2021-05-06 10:45:00,87.09,87.4,87.09,87.34,6631.0,76.2526,76.524,76.2526,76.4715,6631.0
2021-05-06 10:50:00,87.35,87.49,87.32,87.44,6073.0,76.4802,76.6028,76.4539,76.559,6073.0
2021-05-06 10:55:00,87.47,87.61,87.46,87.56,11177.0,76.5853,76.7079,76.5765,76.6641,11177.0
2021-05-06 11:00:00,87.58,87.78,87.46,87.66,12961.0,76.6816,76.8567,76.5765,76.7516,12961.0
2021-05-06 11:05:00,87.73,87.78,87.58,87.71,4581.0,76.8129,76.8567,76.6816,76.7954,4581.0
2021-05-06 11:10:00,87.73,88.2,87.68,87.87,78970.0,76.8129,77.2244,76.7691,76.9355,78970.0
2021-05-06 11:15:00,87.88,88.01,87.73,87.98,5394.0,76.9443,77.0581,76.8129,77.0318,5394.0
2021-05-06 11:20:00,88.02,88.16,87.96,88.16,5975.0,77.0668,77.1894,77.0143,77.1894,5975.0
2021-05-06 11:25:00,88.14,88.15,87.92,87.98,7858.0,77.1719,77.1807,76.9793,77.0318,7858.0
2021-05-06 11:30:00,87.97,87.99,87.82,87.94,8518.0,77.0231,77.0406,76.8917,76.9968,8518.0
2021-05-06 11:35:00,87.96,88.41,87.96,88.25,12924.0,77.0143,77.4083,77.0143,77.2682,12924.0
2021-05-06 11:40:00,88.27,88.35,88.13,88.35,10655.0,77.2857,77.3558,77.1631,77.3558,10655.0
2021-05-06 11:45:00,88.36,88.62,88.3,88.57,21161.0,77.3645,77.5922,77.312,77.5484,21161.0
2021-05-06 11:50:00,88.52,88.52,88.29,88.41,5993.0,77.5046,77.5046,77.3032,77.4083,5993.0
2021-05-06 11:55:00,88.45,88.6,88.38,88.6,6492.0,77.4433,77.5747,77.382,77.5747,6492.0
2021-05-06 12:00:00,88.56,88.57,88.14,88.21,7236.0,77.5396,77.5484,77.1719,77.2332,7236.0
2021-05-06 12:05:00,88.2,88.28,88.13,88.18,5500.0,77.2244,77.2945,77.1631,77.2069,5500.0
2021-05-06 12:10:00,88.19,88.29,88.15,88.15,7717.0,77.2157,77.3032,77.1807,77.1807,7717.0
2021-05-06 12:15:00,88.16,88.21,88.04,88.05,10061.0,77.1894,77.2332,77.0843,77.0931,10061.0
2021-05-06 12:20:00,88.02,88.03,87.84,87.89,6526.0,77.0668,77.0756,76.9092,76.953,6526.0
2021-05-06 12:25:00,87.87,87.96,87.75,87.83,9952.0,76.9355,77.0143,76.8304,76.9005,9952.0
2021-05-06 12:30:00,87.86,87.9,87.77,87.81,8018.0,76.9267,76.9618,76.8479,76.883,8018.0
2021-05-06 12:35:00,87.8,87.88,87.7,87.84,17023.0,76.8742,76.9443,76.7867,76.9092,17023.0
2021-05-06 12:40:00,87.87,87.93,87.72,87.74,8420.0,76.9355,76.988,76.8042,76.8217,8420.0
2021-05-06 12:45:00,87.71,87.72,87.48,87.52,10369.0,76.7954,76.8042,76.594,76.6291,10369.0
2021-05-06 12:50:00,87.57,87.64,87.46,87.55,10003.0,76.6728,76.7341,76.5765,76.6553,10003.0
2021-05-06 12:55:00,87.55,87.55,87.35,87.48,6738.0,76.6553,76.6553,76.4802,76.594,6738.0
2021-05-06 13:00:00,87.58,87.58,87.25,87.26,5033.0,76.6816,76.6816,76.3927,76.4014,5033.0
2021-05-06 13:05:00,87.31,87.34,87.17,87.29,9110.0,76.4452,76.4715,76.3226,76.4277,9110.0
2021-05-06 13:10:00,87.26,87.31,87.11,87.16,5201.0,76.4014,76.4452,76.2701,76.3139,5201.0
2021-05-06 13:15:00,87.14,87.28,87.14,87.2,6890.0,76.2963,76.4189,76.2963,76.3489,6890.0
2021-05-06 13:20:00,87.18,87.21,87.03,87.1,9481.0,76.3314,76.3576,76.2,76.2613,9481.0
2021-05-06 13:25:00,87.11,87.17,86.92,86.96,5499.0,76.2701,76.3226,76.1037,76.1387,5499.0
2021-05-06 13:30:00,86.95,86.95,86.81,86.91,7644.0,76.13,76.13,76.0074,76.095,7644.0
2021-05-06 13:35:00,86.93,87.07,86.88,87.07,4590.0,76.1125,76.235,76.0687,76.235,4590.0
2021-05-06 13:40:00,87.12,87.12,86.8,86.92,4961.0,76.2788,76.2788,75.9986,76.1037,4961.0
2021-05-06 13:45:00,86.9,87.0,86.87,86.96,5928.0,76.0862,76.1738,76.0599,76.1387,5928.0
2021-05-06 13:50:00,86.96,86.99,86.89,86.93,2154.0,76.1387,76.165,76.0774,76.1125,2154.0
2021-05-06 13:55:00,86.96,87.13,86.92,86.98,4897.0,76.1387,76.2876,76.1037,76.1562,4897.0
2021-05-06 14:00:00,86.99,86.99,86.84,86.89,3658.0,76.165,76.165,76.0337,76.0774,3658.0
2021-05-06 14:05:00,86.82,87.0,86.81,87.0,3617.0,76.0162,76.1738,76.0074,76.1738,3617.0
2021-05-06 14:10:00,87.0,87.06,86.75,86.87,5898.0,76.1738,76.2263,75.9549,76.0599,5898.0
2021-05-06 14:15:00,86.85,86.87,86.73,86.79,4700.0,76.0424,76.0599,75.9374,75.9899,4700.0
2021-05-06 14:20:00,86.74,86.92,86.71,86.92,6423.0,75.9461,76.1037,75.9198,76.1037,6423.0
2021-05-06 14:25:00,86.9,86.94,86.63,86.65,5774.0,76.0862,76.1212,75.8498,75.8673,5774.0
2021-05-06 14:30:00,86.72,86.74,86.45,86.54,7342.0,75.9286,75.9461,75.6922,75.771,7342.0
2021-05-06 14:35:00,86.47,86.61,86.47,86.57,6020.0,75.7097,75.8323,75.7097,75.7973,6020.0
2021-05-06 14:40:00,86.59,86.64,86.52,86.62,8435.0,75.8148,75.8586,75.7535,75.841,8435.0
2021-05-06 14:45:00,86.61,86.82,86.6,86.8,5248.0,75.8323,76.0162,75.8235,75.9986,5248.0
2021-05-06 14:50:00,86.82,86.93,86.78,86.8,7466.0,76.0162,76.1125,75.9811,75.9986,7466.0
2021-05-06 14:55:00,86.83,86.88,86.75,86.82,7618.0,76.0249,76.0687,75.9549,76.0162,7618.0
2021-05-06 15:00:00,86.81,86.92,86.73,86.75,5645.0,76.0074,76.1037,75.9374,75.9549,5645.0
2021-05-06 15:05:00,86.75,86.81,86.74,86.79,7359.0,75.9549,76.0074,75.9461,75.9899,7359.0
2021-05-06 15:10:00,86.8,86.93,86.73,86.89,8711.0,75.9986,76.1125,75.9374,76.0774,8711.0
2021-05-06 15:15:00,86.9,86.94,86.8,86.88,11298.0,76.0862,76.1212,75.9986,76.0687,11298.0
2021-05-06 15:20:00,86.88,87.14,86.85,87.14,6913.0,76.0687,76.2963,76.0424,76.2963,6913.0
2021-05-06 15:25:00,87.24,87.25,87.08,87.11,17498.0,76.3839,76.3927,76.2438,76.2701,17498.0
2021-05-06 15:30:00,87.12,87.15,87.02,87.05,10214.0,76.2788,76.3051,76.1913,76.2175,10214.0
2021-05-06 15:35:00,87.09,87.29,87.05,87.27,15778.0,76.2526,76.4277,76.2175,76.4102,15778.0
2021-05-06 15:40:00,87.3,87.44,87.28,87.4,11784.0,76.4364,76.559,76.4189,76.524,11784.0
2021-05-06 15:45:00,87.41,87.53,87.41,87.42,20208.0,76.5327,76.6378,76.5327,76.5415,20208.0
2021-05-06 15:50:00,87.41,87.61,87.41,87.52,36129.0,76.5327,76.7079,76.5327,76.6291,36129.0
2021-05-06 15:55:00,87.52,87.76,87.5,87.72,77436.0,76.6291,76.8392,76.6115,76.8042,77436.0
2021-05-07 09:30:00,87.24,87.28,86.74,86.9,10033.0,76.3839,76.4189,75.9461,76.0862,10033.0
2021-05-07 09:35:00,87.05,87.5,86.99,87.5,655.0,76.2175,76.6115,76.165,76.6115,655.0
2021-05-07 09:40:00,87.58,87.91,87.58,87.66,5961.0,76.6816,76.9705,76.6816,76.7516,5961.0
2021-05-07 09:45:00,87.56,87.89,87.21,87.21,6314.0,76.6641,76.953,76.3576,76.3576,6314.0
2021-05-07 09:50:00,87.2,87.33,87.13,87.33,1620.0,76.3489,76.4627,76.2876,76.4627,1620.0
2021-05-07 09:55:00,87.43,87.47,87.06,87.44,2429.0,76.5503,76.5853,76.2263,76.559,2429.0
2021-05-07 10:00:00,87.51,87.91,87.51,87.76,7696.0,76.6203,76.9705,76.6203,76.8392,7696.0
2021-05-07 10:05:00,87.77,87.91,87.63,87.9,11800.0,76.8479,76.9705,76.7254,76.9618,11800.0
2021-05-07 10:10:00,87.95,88.11,87.95,88.06,1971.0,77.0055,77.1456,77.0055,77.1019,1971.0
2021-05-07 10:15:00,88.06,88.13,88.02,88.09,2687.0,77.1019,77.1631,77.0668,77.1281,2687.0
2021-05-07 10:20:00,88.15,88.15,87.59,87.59,6526.0,77.1807,77.1807,76.6903,76.6903,6526.0
2021-05-07 10:25:00,87.61,87.66,87.45,87.45,2205.0,76.7079,76.7516,76.5678,76.5678,2205.0
2021-05-07 10:30:00,87.49,87.61,87.33,87.6,9824.0,76.6028,76.7079,76.4627,76.6991,9824.0
2021-05-07 10:35:00,87.57,87.73,87.45,87.65,5440.0,76.6728,76.8129,76.5678,76.7429,5440.0
2021-05-07 10:40:00,87.65,87.85,87.65,87.85,2220.0,76.7429,76.918,76.7429,76.918,2220.0
2021-05-07 10:45:00,87.88,88.03,87.77,88.02,5112.0,76.9443,77.0756,76.8479,77.0668,5112.0
2021-05-07 10:50:00,88.04,88.17,88.04,88.15,3797.0,77.0843,77.1982,77.0843,77.1807,3797.0
2021-05-07 10:55:00,88.05,88.1,87.98,88.06,3631.0,77.0931,77.1369,77.0318,77.1019,3631.0
2021-05-07 11:00:00,88.0,88.1,87.94,88.06,6178.0,77.0493,77.1369,76.9968,77.1019,6178.0
2021-05-07 11:05:00,88.11,88.11,87.96,88.03,4247.0,77.1456,77.1456,77.0143,77.0756,4247.0
2021-05-07 11:10:00,88.0,88.0,87.73,87.74,6187.0,77.0493,77.0493,76.8129,76.8217,6187.0
2021-05-07 11:15:00,87.72,87.87,87.69,87.72,2002.0,76.8042,76.9355,76.7779,76.8042,2002.0
2021-05-07 11:20:00,87.69,87.81,87.56,87.78,4640.0,76.7779,76.883,76.6641,76.8567,4640.0
2021-05-07 11:25:00,87.82,87.83,87.53,87.61,4723.0,76.8917,76.9005,76.6378,76.7079,4723.0
2021-05-07 11:30:00,87.56,87.67,87.52,87.64,3429.0,76.6641,76.7604,76.6291,76.7341,3429.0
2021-05-07 11:35:00,87.6,87.61,87.51,87.52,2303.0,76.6991,76.7079,76.6203,76.6291,2303.0
2021-05-07 11:40:00,87.55,87.68,87.49,87.67,3391.0,76.6553,76.7691,76.6028,76.7604,3391.0
2021-05-07 11:45:00,87.64,87.65,87.54,87.58,2269.0,76.7341,76.7429,76.6466,76.6816,2269.0
2021-05-07 11:50:00,87.55,87.66,87.49,87.63,2493.0,76.6553,76.7516,76.6028,76.7254,2493.0
2021-05-07 11:55:00,87.65,87.68,87.49,87.5,3579.0,76.7429,76.7691,76.6028,76.6115,3579.0
2021-05-07 12:00:00,87.5,87.55,87.43,87.55,2289.0,76.6115,76.6553,76.5503,76.6553,2289.0
2021-05-07 12:05:00,87.58,87.72,87.58,87.72,2008.0,76.6816,76.8042,76.6816,76.8042,2008.0
2021-05-07 12:10:00,87.74,87.8,87.63,87.65,2710.0,76.8217,76.8742,76.7254,76.7429,2710.0
2021-05-07 12:15:00,87.63,87.67,87.61,87.63,1309.0,76.7254,76.7604,76.7079,76.7254,1309.0
2021-05-07 12:20:00,87.67,87.85,87.66,87.78,1902.0,76.7604,76.918,76.7516,76.8567,1902.0
2021-05-07 12:25:00,87.8,87.83,87.71,87.83,2473.0,76.8742,76.9005,76.7954,76.9005,2473.0
2021-05-07 12:30:00,87.83,87.85,87.73,87.8,3015.0,76.9005,76.918,76.8129,76.8742,3015.0
2021-05-07 12:35:00,87.81,87.88,87.8,87.83,2602.0,76.883,76.9443,76.8742,76.9005,2602.0
2021-05-07 12:40:00,87.82,87.82,87.73,87.75,2425.0,76.8917,76.8917,76.8129,76.8304,2425.0
2021-05-07 12:45:00,87.74,87.81,87.68,87.81,2911.0,76.8217,76.883,76.7691,76.883,2911.0
2021-05-07 12:50:00,87.83,87.83,87.79,87.83,2480.0,76.9005,76.9005,76.8655,76.9005,2480.0
2021-05-07 12:55:00,87.82,87.84,87.78,87.82,2220.0,76.8917,76.9092,76.8567,76.8917,2220.0
2021-05-07 13:00:00,87.81,88.19,87.81,88.19,2521.0,76.883,77.2157,76.883,77.2157,2521.0
2021-05-07 13:05:00,88.14,88.2,88.09,88.1,3517.0,77.1719,77.2244,77.1281,77.1369,3517.0
2021-05-07 13:10:00,88.15,88.27,88.1,88.1,4800.0,77.1807,77.2857,77.1369,77.1369,4800.0
2021-05-07 13:15:00,88.13,88.13,87.96,87.96,1888.0,77.1631,77.1631,77.0143,77.0143,1888.0
2021-05-07 13:20:00,87.97,88.2,87.96,88.2,2603.0,77.0231,77.2244,77.0143,77.2244,2603.0
2021-05-07 13:25:00,88.2,88.2,88.09,88.12,6682.0,77.2244,77.2244,77.1281,77.1544,6682.0
2021-05-07 13:30:00,88.18,88.2,88.08,88.2,2651.0,77.2069,77.2244,77.1194,77.2244,2651.0
2021-05-07 13:35:00,88.2,88.36,88.16,88.29,3265.0,77.2244,77.3645,77.1894,77.3032,3265.0
2021-05-07 13:40:00,88.29,88.43,88.29,88.37,2852.0,77.3032,77.4258,77.3032,77.3733,2852.0
2021-05-07 13:45:00,88.36,88.5,88.35,88.4,2417.0,77.3645,77.4871,77.3558,77.3995,2417.0
2021-05-07 13:50:00,88.45,88.54,88.45,88.48,2846.0,77.4433,77.5221,77.4433,77.4696,2846.0
2021-05-07 13:55:00,88.43,88.48,88.34,88.34,4094.0,77.4258,77.4696,77.347,77.347,4094.0
2021-05-07 14:00:00,88.32,88.48,88.24,88.43,5235.0,77.3295,77.4696,77.2595,77.4258,5235.0
2021-05-07 14:05:00,88.42,88.45,88.36,88.4,2902.0,77.4171,77.4433,77.3645,77.3995,2902.0
2021-05-07 14:10:00,88.41,88.44,88.3,88.41,3659.0,77.4083,77.4346,77.312,77.4083,3659.0
2021-05-07 14:15:00,88.42,88.66,88.42,88.43,8053.0,77.4171,77.6272,77.4171,77.4258,8053.0
2021-05-07 14:20:00,88.47,88.5,88.36,88.36,2284.0,77.4608,77.4871,77.3645,77.3645,2284.0
2021-05-07 14:25:00,88.35,88.44,88.35,88.38,3101.0,77.3558,77.4346,77.3558,77.382,3101.0
2021-05-07 14:30:00,88.41,88.41,88.33,88.4,2122.0,77.4083,77.4083,77.3383,77.3995,2122.0
2021-05-07 14:35:00,88.38,88.46,88.27,88.45,4898.0,77.382,77.4521,77.2857,77.4433,4898.0
2021-05-07 14:40:00,88.45,88.45,88.36,88.42,8616.0,77.4433,77.4433,77.3645,77.4171,8616.0
2021-05-07 14:45:00,88.42,88.47,88.38,88.4,4160.0,77.4171,77.4608,77.382,77.3995,4160.0
2021-05-07 14:50:00,88.38,88.52,88.38,88.49,3844.0,77.382,77.5046,77.382,77.4783,3844.0
2021-05-07 14:55:00,88.51,88.59,88.51,88.57,3842.0,77.4959,77.5659,77.4959,77.5484,3842.0
2021-05-07 15:00:00,88.57,88.81,88.53,88.8,7880.0,77.5484,77.7585,77.5134,77.7498,7880.0
2021-05-07 15:05:00,88.81,88.86,88.73,88.81,4452.0,77.7585,77.8023,77.6885,77.7585,4452.0
2021-05-07 15:10:00,88.82,88.86,88.73,88.8,7298.0,77.7673,77.8023,77.6885,77.7498,7298.0
2021-05-07 15:15:00,88.84,88.94,88.84,88.87,9805.0,77.7848,77.8723,77.7848,77.8111,9805.0
2021-05-07 15:20:00,88.91,89.33,88.89,89.26,27303.0,77.8461,78.2138,77.8286,78.1525,27303.0
2021-05-07 15:25:00,89.29,89.34,89.06,89.08,13846.0,78.1788,78.2226,77.9774,77.9949,13846.0
2021-05-07 15:30:00,89.1,89.22,89.08,89.09,15507.0,78.0124,78.1175,77.9949,78.0037,15507.0
2021-05-07 15:35:00,89.06,89.18,88.98,89.16,17370.0,77.9774,78.0825,77.9074,78.065,17370.0
2021-05-07 15:40:00,89.12,89.52,89.11,89.51,21919.0,78.0299,78.3802,78.0212,78.3714,21919.0
2021-05-07 15:45:00,89.54,89.59,89.44,89.51,26162.0,78.3977,78.4415,78.3101,78.3714,26162.0
2021-05-07 15:50:00,89.5,89.76,89.45,89.67,71096.0,78.3627,78.5903,78.3189,78.5115,71096.0
2021-05-07 15:55:00,89.57,89.71,89.46,89.7,87777.0,78.424,78.5465,78.3276,78.5378,87777.0
2021-05-10 09:30:00,89.73,90.16,89.71,89.95,26119.0,78.564,78.9405,78.5465,78.7567,26119.0
2021-05-10 09:35:00,90.03,90.24,90.01,90.16,8528.0,78.8267,79.0106,78.8092,78.9405,8528.0
2021-05-10 09:40:00,90.33,91.07,90.33,90.9,16516.0,79.0894,79.7373,79.0894,79.5884,16516.0
2021-05-10 09:45:00,90.9,91.03,90.45,90.53,25304.0,79.5884,79.7023,79.1944,79.2645,25304.0
2021-05-10 09:50:00,90.57,90.81,90.51,90.67,12561.0,79.2995,79.5096,79.247,79.3871,12561.0
2021-05-10 09:55:00,90.67,90.8,90.55,90.8,11612.0,79.3871,79.5009,79.282,79.5009,11612.0
2021-05-10 10:00:00,90.75,91.31,90.53,91.02,22655.0,79.4571,79.9474,79.2645,79.6935,22655.0
2021-05-10 10:05:00,91.15,91.19,90.94,91.01,13575.0,79.8073,79.8424,79.6235,79.6848,13575.0
2021-05-10 10:10:00,91.08,91.57,91.02,91.51,15195.0,79.746,80.1751,79.6935,80.1225,15195.0
2021-05-10 10:15:00,91.5,91.8,91.5,91.71,8875.0,80.1138,80.3765,80.1138,80.2977,8875.0
2021-05-10 10:20:00,91.74,91.74,91.26,91.36,6848.0,80.3239,80.3239,79.9036,79.9912,6848.0
2021-05-10 10:25:00,91.34,91.44,91.14,91.38,8710.0,79.9737,80.0612,79.7986,80.0087,8710.0
2021-05-10 10:30:00,91.31,91.52,91.22,91.44,18669.0,79.9474,80.1313,79.8686,80.0612,18669.0
2021-05-10 10:35:00,91.36,91.53,91.35,91.43,14313.0,79.9912,80.14,79.9824,80.0525,14313.0
2021-05-10 10:40:00,91.4,91.43,91.18,91.19,17856.0,80.0262,80.0525,79.8336,79.8424,17856.0
2021-05-10 10:45:00,91.25,91.25,90.86,90.96,12624.0,79.8949,79.8949,79.5534,79.641,12624.0
2021-05-10 10:50:00,91.02,91.2,90.97,91.09,7953.0,79.6935,79.8511,79.6497,79.7548,7953.0
2021-05-10 10:55:00,91.03,91.44,91.03,91.2,15242.0,79.7023,80.0612,79.7023,79.8511,15242.0
2021-05-10 11:00:00,91.22,91.45,91.16,91.43,6655.0,79.8686,80.07,79.8161,80.0525,6655.0
2021-05-10 11:05:00,91.45,91.59,91.43,91.54,10064.0,80.07,80.1926,80.0525,80.1488,10064.0
2021-05-10 11:10:00,91.57,91.65,91.37,91.6,16954.0,80.1751,80.2451,80.0,80.2013,16954.0
2021-05-10 11:15:00,91.6,91.6,91.44,91.49,8297.0,80.2013,80.2013,80.0612,80.105,8297.0
2021-05-10 11:20:00,91.47,91.63,91.43,91.56,10870.0,80.0875,80.2276,80.0525,80.1663,10870.0
2021-05-10 11:25:00,91.61,91.79,91.58,91.65,13556.0,80.2101,80.3677,80.1838,80.2451,13556.0
2021-05-10 11:30:00,91.66,91.75,91.49,91.52,10618.0,80.2539,80.3327,80.105,80.1313,10618.0
2021-05-10 11:35:00,91.47,91.56,91.37,91.4,8885.0,80.0875,80.1663,80.0,80.0262,8885.0
2021-05-10 11:40:00,91.45,91.49,91.2,91.2,5206.0,80.07,80.105,79.8511,79.8511,5206.0
2021-05-10 11:45:00,91.21,91.24,91.06,91.06,4664.0,79.8599,79.8861,79.7285,79.7285,4664.0
2021-05-10 11:50:00,91.05,91.29,91.02,91.29,5740.0,79.7198,79.9299,79.6935,79.9299,5740.0
2021-05-10 11:55:00,91.28,91.37,91.26,91.31,5993.0,79.9212,80.0,79.9036,79.9474,5993.0
2021-05-10 12:00:00,91.3,91.59,91.29,91.56,7602.0,79.9387,80.1926,79.9299,80.1663,7602.0
2021-05-10 12:05:00,91.5,91.56,91.44,91.47,6567.0,80.1138,80.1663,80.0612,80.0875,6567.0
2021-05-10 12:10:00,91.48,91.5,91.39,91.46,3188.0,80.0963,80.1138,80.0175,80.0788,3188.0
2021-05-10 12:15:00,91.46,91.54,91.41,91.49,6200.0,80.0788,80.1488,80.035,80.105,6200.0
2021-05-10 12:20:00,91.5,91.68,91.49,91.6,10105.0,80.1138,80.2714,80.105,80.2013,10105.0
2021-05-10 12:25:00,91.61,91.61,91.31,91.31,6867.0,80.2101,80.2101,79.9474,79.9474,6867.0
2021-05-10 12:30:00,91.29,91.43,91.17,91.39,5858.0,79.9299,80.0525,79.8248,80.0175,5858.0
2021-05-10 12:35:00,91.43,91.61,91.43,91.59,6298.0,80.0525,80.2101,80.0525,80.1926,6298.0
2021-05-10 12:40:00,91.56,91.56,91.31,91.35,2847.0,80.1663,80.1663,79.9474,79.9824,2847.0
2021-05-10 12:45:00,91.35,91.41,91.27,91.27,4302.0,79.9824,80.035,79.9124,79.9124,4302.0
2021-05-10 12:50:00,91.21,91.34,91.21,91.31,4009.0,79.8599,79.9737,79.8599,79.9474,4009.0
2021-05-10 12:55:00,91.34,91.39,91.13,91.24,7314.0,79.9737,80.0175,79.7898,79.8861,7314.0
2021-05-10 13:00:00,91.27,91.36,91.23,91.24,4452.0,79.9124,79.9912,79.8774,79.8861,4452.0
2021-05-10 13:05:00,91.26,91.32,91.24,91.31,3878.0,79.9036,79.9562,79.8861,79.9474,3878.0
2021-05-10 13:10:00,91.29,91.62,91.28,91.52,8462.0,79.9299,80.2188,79.9212,80.1313,8462.0
2021-05-10 13:15:00,91.54,91.55,91.21,91.27,4755.0,80.1488,80.1576,79.8599,79.9124,4755.0
2021-05-10 13:20:00,91.28,91.35,91.08,91.08,2607.0,79.9212,79.9824,79.746,79.746,2607.0
2021-05-10 13:25:00,91.12,91.25,91.02,91.02,4012.0,79.7811,79.8949,79.6935,79.6935,4012.0
2021-05-10 13:30:00,91.01,91.09,90.95,91.02,5000.0,79.6848,79.7548,79.6322,79.6935,5000.0
2021-05-10 13:35:00,91.03,91.07,90.98,91.05,3922.0,79.7023,79.7373,79.6585,79.7198,3922.0
2021-05-10 13:40:00,91.01,91.01,90.82,90.86,3759.0,79.6848,79.6848,79.5184,79.5534,3759.0
2021-05-10 13:45:00,90.89,90.97,90.85,90.92,4000.0,79.5797,79.6497,79.5447,79.606,4000.0
2021-05-10 13:50:00,90.95,91.01,90.91,90.99,1736.0,79.6322,79.6848,79.5972,79.6672,1736.0
2021-05-10 13:55:00,90.97,90.97,90.71,90.81,5391.0,79.6497,79.6497,79.4221,79.5096,5391.0
2021-05-10 14:00:00,90.76,91.12,90.71,91.05,4908.0,79.4659,79.7811,79.4221,79.7198,4908.0
2021-05-10 14:05:00,91.02,91.04,90.89,90.97,2887.0,79.6935,79.711,79.5797,79.6497,2887.0
2021-05-10 14:10:00,91.08,91.09,90.95,90.99,2780.0,79.746,79.7548,79.6322,79.6672,2780.0
2021-05-10 14:15:00,90.97,90.97,90.5,90.69,3527.0,79.6497,79.6497,79.2382,79.4046,3527.0
2021-05-10 14:20:00,90.74,90.74,90.43,90.6,2700.0,79.4484,79.4484,79.1769,79.3258,2700.0
2021-05-10 14:25:00,90.58,90.7,90.36,90.4,6117.0,79.3083,79.4133,79.1156,79.1507,6117.0
2021-05-10 14:30:00,90.37,90.41,90.25,90.34,7778.0,79.1244,79.1594,79.0193,79.0981,7778.0
2021-05-10 14:35:00,90.34,90.35,90.19,90.26,8111.0,79.0981,79.1069,78.9668,79.0281,8111.0
2021-05-10 14:40:00,90.22,90.26,90.15,90.16,5736.0,78.9931,79.0281,78.9318,78.9405,5736.0
2021-05-10 14:45:00,90.16,90.19,89.95,89.99,9207.0,78.9405,78.9668,78.7567,78.7917,9207.0
2021-05-10 14:50:00,89.99,90.01,89.68,89.68,10667.0,78.7917,78.8092,78.5203,78.5203,10667.0
2021-05-10 14:55:00,89.67,89.73,89.45,89.71,10067.0,78.5115,78.564,78.3189,78.5465,10067.0
2021-05-10 15:00:00,89.78,89.9,89.69,89.9,4600.0,78.6078,78.7129,78.529,78.7129,4600.0
2021-05-10 15:05:00,89.75,89.84,89.53,89.65,4715.0,78.5816,78.6604,78.3889,78.494,4715.0
2021-05-10 15:10:00,89.68,89.75,89.67,89.71,2900.0,78.5203,78.5816,78.5115,78.5465,2900.0
2021-05-10 15:15:00,89.64,89.65,89.41,89.43,10159.0,78.4852,78.494,78.2839,78.3014,10159.0
2021-05-10 15:20:00,89.43,89.43,89.2,89.31,6265.0,78.3014,78.3014,78.1,78.1963,6265.0
2021-05-10 15:25:00,89.27,89.65,89.25,89.63,9040.0,78.1613,78.494,78.1438,78.4765,9040.0
2021-05-10 15:30:00,89.66,89.86,89.45,89.85,13073.0,78.5028,78.6779,78.3189,78.6691,13073.0
2021-05-10 15:35:00,89.83,89.85,89.52,89.63,11348.0,78.6516,78.6691,78.3802,78.4765,11348.0
2021-05-10 15:40:00,89.63,89.73,89.45,89.46,10723.0,78.4765,78.564,78.3189,78.3276,10723.0
2021-05-10 15:45:00,89.44,89.53,89.11,89.3,13483.0,78.3101,78.3889,78.0212,78.1875,13483.0
2021-05-10 15:50:00,89.33,89.33,89.05,89.06,21408.0,78.2138,78.2138,77.9687,77.9774,21408.0
2021-05-10 15:55:00,89.07,89.23,88.97,88.99,47156.0,77.9862,78.1263,77.8986,77.9161,47156.0
2021-05-11 09:30:00,87.41,87.92,86.92,87.83,42260.0,76.5327,76.9793,76.1037,76.9005,42260.0
2021-05-11 09:35:00,87.61,87.67,86.93,86.94,40881.0,76.7079,76.7604,76.1125,76.1212,40881.0
2021-05-11 09:40:00,87.06,87.47,86.93,87.46,12163.0,76.2263,76.5853,76.1125,76.5765,12163.0
2021-05-11 09:45:00,87.47,87.48,87.17,87.35,12574.0,76.5853,76.594,76.3226,76.4802,12574.0
2021-05-11 09:50:00,87.31,88.34,87.31,88.34,8551.0,76.4452,77.347,76.4452,77.347,8551.0
2021-05-11 09:55:00,88.16,88.55,87.94,88.55,6494.0,77.1894,77.5309,76.9968,77.5309,6494.0
2021-05-11 10:00:00,88.53,88.7,88.38,88.56,12646.0,77.5134,77.6622,77.382,77.5396,12646.0
2021-05-11 10:05:00,88.43,88.53,87.47,87.52,11617.0,77.4258,77.5134,76.5853,76.6291,11617.0
2021-05-11 10:10:00,87.54,87.61,87.11,87.2,13923.0,76.6466,76.7079,76.2701,76.3489,13923.0
2021-05-11 10:15:00,87.12,87.23,86.64,86.75,26059.0,76.2788,76.3751,75.8586,75.9549,26059.0
2021-05-11 10:20:00,86.81,87.05,86.75,86.83,14783.0,76.0074,76.2175,75.9549,76.0249,14783.0
2021-05-11 10:25:00,86.81,86.83,86.12,86.12,53134.0,76.0074,76.0249,75.4033,75.4033,53134.0
2021-05-11 10:30:00,86.14,86.24,85.83,86.2,13570.0,75.4208,75.5083,75.1494,75.4733,13570.0
2021-05-11 10:35:00,86.1,86.1,85.5,85.83,22883.0,75.3858,75.3858,74.8604,75.1494,22883.0
2021-05-11 10:40:00,85.83,86.07,85.67,85.71,12910.0,75.1494,75.3595,75.0093,75.0443,12910.0
2021-05-11 10:45:00,85.71,85.71,85.16,85.35,28877.0,75.0443,75.0443,74.5627,74.7291,28877.0
2021-05-11 10:50:00,85.37,85.84,85.36,85.71,6313.0,74.7466,75.1581,74.7378,75.0443,6313.0
2021-05-11 10:55:00,85.71,86.15,85.71,85.75,15586.0,75.0443,75.4295,75.0443,75.0793,15586.0
2021-05-11 11:00:00,85.66,85.78,85.39,85.44,12252.0,75.0005,75.1056,74.7641,74.8079,12252.0
2021-05-11 11:05:00,85.4,85.94,85.37,85.91,5165.0,74.7729,75.2457,74.7466,75.2194,5165.0
2021-05-11 11:10:00,85.83,86.12,85.77,86.04,5808.0,75.1494,75.4033,75.0968,75.3332,5808.0
2021-05-11 11:15:00,86.07,86.57,86.01,86.56,19154.0,75.3595,75.7973,75.307,75.7885,19154.0
2021-05-11 11:20:00,86.53,86.53,86.33,86.44,5549.0,75.7622,75.7622,75.5871,75.6834,5549.0
2021-05-11 11:25:00,86.38,86.49,86.3,86.46,4590.0,75.6309,75.7272,75.5609,75.701,4590.0
2021-05-11 11:30:00,86.41,86.47,86.25,86.3,5015.0,75.6572,75.7097,75.5171,75.5609,5015.0
2021-05-11 11:35:00,86.28,86.59,86.23,86.58,6533.0,75.5434,75.8148,75.4996,75.806,6533.0
2021-05-11 11:40:00,86.54,86.56,86.22,86.22,6505.0,75.771,75.7885,75.4908,75.4908,6505.0
2021-05-11 11:45:00,86.26,86.62,86.23,86.6,3688.0,75.5258,75.841,75.4996,75.8235,3688.0
2021-05-11 11:50:00,86.57,86.75,86.46,86.61,15388.0,75.7973,75.9549,75.701,75.8323,15388.0
2021-05-11 11:55:00,86.75,86.89,86.37,86.46,18021.0,75.9549,76.0774,75.6222,75.701,18021.0
2021-05-11 12:00:00,86.52,86.52,86.28,86.51,3451.0,75.7535,75.7535,75.5434,75.7447,3451.0
2021-05-11 12:05:00,86.42,86.52,86.37,86.4,3797.0,75.6659,75.7535,75.6222,75.6484,3797.0
2021-05-11 12:10:00,86.4,86.5,86.34,86.48,4423.0,75.6484,75.736,75.5959,75.7185,4423.0
2021-05-11 12:15:00,86.5,86.58,86.32,86.38,5403.0,75.736,75.806,75.5784,75.6309,5403.0
2021-05-11 12:20:00,86.42,86.46,86.25,86.27,4510.0,75.6659,75.701,75.5171,75.5346,4510.0
2021-05-11 12:25:00,86.26,86.26,86.04,86.05,3299.0,75.5258,75.5258,75.3332,75.342,3299.0
2021-05-11 12:30:00,86.05,86.06,85.93,85.97,7073.0,75.342,75.3507,75.2369,75.2719,7073.0
2021-05-11 12:35:00,85.98,86.41,85.97,86.41,4168.0,75.2807,75.6572,75.2719,75.6572,4168.0
2021-05-11 12:40:00,86.4,86.43,86.2,86.24,4363.0,75.6484,75.6747,75.4733,75.5083,4363.0
2021-05-11 12:45:00,86.25,86.37,86.16,86.25,6403.0,75.5171,75.6222,75.4383,75.5171,6403.0
2021-05-11 12:50:00,86.26,86.28,85.96,85.96,4418.0,75.5258,75.5434,75.2632,75.2632,4418.0
2021-05-11 12:55:00,85.97,86.06,85.86,86.04,4703.0,75.2719,75.3507,75.1756,75.3332,4703.0
2021-05-11 13:00:00,86.01,86.31,85.95,86.3,11164.0,75.307,75.5696,75.2544,75.5609,11164.0
2021-05-11 13:05:00,86.34,86.34,86.19,86.3,6731.0,75.5959,75.5959,75.4646,75.5609,6731.0
2021-05-11 13:10:00,86.43,86.48,86.11,86.12,5508.0,75.6747,75.7185,75.3945,75.4033,5508.0
2021-05-11 13:15:00,86.13,86.3,86.0,86.3,3828.0,75.412,75.5609,75.2982,75.5609,3828.0
2021-05-11 13:20:00,86.38,86.38,86.22,86.27,3235.0,75.6309,75.6309,75.4908,75.5346,3235.0
2021-05-11 13:25:00,86.32,86.44,86.32,86.42,2893.0,75.5784,75.6834,75.5784,75.6659,2893.0
2021-05-11 13:30:00,86.47,86.67,86.45,86.59,3239.0,75.7097,75.8848,75.6922,75.8148,3239.0
2021-05-11 13:35:00,86.62,86.78,86.54,86.78,6954.0,75.841,75.9811,75.771,75.9811,6954.0
2021-05-11 13:40:00,86.86,86.98,86.76,86.94,15183.0,76.0512,76.1562,75.9636,76.1212,15183.0
2021-05-11 13:45:00,86.95,87.15,86.92,86.97,13222.0,76.13,76.3051,76.1037,76.1475,13222.0
2021-05-11 13:50:00,86.92,86.95,86.7,86.7,4057.0,76.1037,76.13,75.9111,75.9111,4057.0
2021-05-11 13:55:00,86.7,86.91,86.67,86.88,6719.0,75.9111,76.095,75.8848,76.0687,6719.0
2021-05-11 14:00:00,86.96,87.15,86.96,87.08,4822.0,76.1387,76.3051,76.1387,76.2438,4822.0
2021-05-11 14:05:00,87.14,87.16,86.88,86.93,3191.0,76.2963,76.3139,76.0687,76.1125,3191.0
2021-05-11 14:10:00,86.98,86.98,86.61,86.62,2828.0,76.1562,76.1562,75.8323,75.841,2828.0
2021-05-11 14:15:00,86.62,86.69,86.52,86.65,10481.0,75.841,75.9023,75.7535,75.8673,10481.0
2021-05-11 14:20:00,86.74,86.97,86.69,86.97,3310.0,75.9461,76.1475,75.9023,76.1475,3310.0
2021-05-11 14:25:00,86.93,87.25,86.87,87.23,4432.0,76.1125,76.3927,76.0599,76.3751,4432.0
2021-05-11 14:30:00,87.2,87.21,86.89,87.05,10776.0,76.3489,76.3576,76.0774,76.2175,10776.0
2021-05-11 14:35:00,87.03,87.14,86.86,86.94,3374.0,76.2,76.2963,76.0512,76.1212,3374.0
2021-05-11 14:40:00,86.88,87.03,86.77,86.81,8733.0,76.0687,76.2,75.9724,76.0074,8733.0
2021-05-11 14:45:00,86.84,86.96,86.78,86.96,6502.0,76.0337,76.1387,75.9811,76.1387,6502.0
2021-05-11 14:50:00,87.0,87.16,86.89,87.11,6770.0,76.1738,76.3139,76.0774,76.2701,6770.0
2021-05-11 14:55:00,87.04,87.04,86.82,86.87,7326.0,76.2088,76.2088,76.0162,76.0599,7326.0
2021-05-11 15:00:00,86.91,87.12,86.86,87.06,34638.0,76.095,76.2788,76.0512,76.2263,34638.0
2021-05-11 15:05:00,87.12,87.21,87.06,87.1,5298.0,76.2788,76.3576,76.2263,76.2613,5298.0
2021-05-11 15:10:00,87.2,87.31,87.19,87.26,28149.0,76.3489,76.4452,76.3401,76.4014,28149.0
2021-05-11 15:15:00,87.26,87.77,87.24,87.69,8881.0,76.4014,76.8479,76.3839,76.7779,8881.0
2021-05-11 15:20:00,87.73,87.78,87.65,87.66,5499.0,76.8129,76.8567,76.7429,76.7516,5499.0
2021-05-11 15:25:00,87.7,87.94,87.7,87.84,5437.0,76.7867,76.9968,76.7867,76.9092,5437.0
2021-05-11 15:30:00,87.84,87.88,87.47,87.5,11123.0,76.9092,76.9443,76.5853,76.6115,11123.0
2021-05-11 15:35:00,87.45,87.57,87.29,87.42,11686.0,76.5678,76.6728,76.4277,76.5415,11686.0
2021-05-11 15:40:00,87.44,87.66,87.39,87.57,7777.0,76.559,76.7516,76.5152,76.6728,7777.0
2021-05-11 15:45:00,87.54,87.73,87.48,87.72,11690.0,76.6466,76.8129,76.594,76.8042,11690.0
2021-05-11 15:50:00,87.76,87.77,87.5,87.58,27423.0,76.8392,76.8479,76.6115,76.6816,27423.0
2021-05-11 15:55:00,87.6,87.81,87.52,87.56,53291.0,76.6991,76.883,76.6291,76.6641,53291.0
2021-05-12 09:30:00,87.35,87.79,87.25,87.7,11987.0,76.4802,76.8655,76.3927,76.7867,11987.0
2021-05-12 09:35:00,87.64,87.65,87.4,87.48,7678.0,76.7341,76.7429,76.524,76.594,7678.0
2021-05-12 09:40:00,87.29,87.3,86.99,87.23,10824.0,76.4277,76.4364,76.165,76.3751,10824.0
2021-05-12 09:45:00,87.09,87.45,87.03,87.04,6374.0,76.2526,76.5678,76.2,76.2088,6374.0
2021-05-12 09:50:00,87.1,87.25,86.92,87.04,5884.0,76.2613,76.3927,76.1037,76.2088,5884.0
2021-05-12 09:55:00,87.06,87.42,87.06,87.42,5797.0,76.2263,76.5415,76.2263,76.5415,5797.0
2021-05-12 10:00:00,87.46,87.62,87.2,87.3,9634.0,76.5765,76.7166,76.3489,76.4364,9634.0
2021-05-12 10:05:00,87.4,87.5,87.29,87.44,8925.0,76.524,76.6115,76.4277,76.559,8925.0
2021-05-12 10:10:00,87.39,87.47,87.28,87.47,4737.0,76.5152,76.5853,76.4189,76.5853,4737.0
2021-05-12 10:15:00,87.37,87.48,87.33,87.44,6834.0,76.4977,76.594,76.4627,76.559,6834.0
2021-05-12 10:20:00,87.4,87.85,87.37,87.72,21275.0,76.524,76.918,76.4977,76.8042,21275.0
2021-05-12 10:25:00,87.65,87.65,86.92,86.92,2890.0,76.7429,76.7429,76.1037,76.1037,2890.0
2021-05-12 10:30:00,86.91,87.06,86.67,86.74,18679.0,76.095,76.2263,75.8848,75.9461,18679.0
2021-05-12 10:35:00,86.68,87.08,86.68,86.92,6587.0,75.8936,76.2438,75.8936,76.1037,6587.0
2021-05-12 10:40:00,86.84,86.85,86.71,86.78,2425.0,76.0337,76.0424,75.9198,75.9811,2425.0
2021-05-12 10:45:00,86.86,87.1,86.86,86.94,6690.0,76.0512,76.2613,76.0512,76.1212,6690.0
2021-05-12 10:50:00,86.92,87.06,86.81,86.83,21342.0,76.1037,76.2263,76.0074,76.0249,21342.0
2021-05-12 10:55:00,86.83,87.06,86.61,87.06,11520.0,76.0249,76.2263,75.8323,76.2263,11520.0
2021-05-12 11:00:00,87.03,87.31,87.02,87.18,6590.0,76.2,76.4452,76.1913,76.3314,6590.0
2021-05-12 11:05:00,87.25,87.47,87.02,87.47,3443.0,76.3927,76.5853,76.1913,76.5853,3443.0
2021-05-12 11:10:00,87.38,87.43,87.28,87.28,5191.0,76.5065,76.5503,76.4189,76.4189,5191.0
2021-05-12 11:15:00,87.28,87.28,87.04,87.1,7312.0,76.4189,76.4189,76.2088,76.2613,7312.0
2021-05-12 11:20:00,87.06,87.06,86.9,86.96,4648.0,76.2263,76.2263,76.0862,76.1387,4648.0
2021-05-12 11:25:00,86.97,86.98,86.82,86.92,7821.0,76.1475,76.1562,76.0162,76.1037,7821.0
2021-05-12 11:30:00,86.79,86.86,86.54,86.6,6515.0,75.9899,76.0512,75.771,75.8235,6515.0
2021-05-12 11:35:00,86.54,86.55,86.21,86.29,6256.0,75.771,75.7798,75.4821,75.5521,6256.0
2021-05-12 11:40:00,86.21,86.38,86.12,86.38,5381.0,75.4821,75.6309,75.4033,75.6309,5381.0
2021-05-12 11:45:00,86.37,86.38,85.98,85.99,11970.0,75.6222,75.6309,75.2807,75.2894,11970.0
2021-05-12 11:50:00,85.98,85.98,85.75,85.86,5875.0,75.2807,75.2807,75.0793,75.1756,5875.0
2021-05-12 11:55:00,85.79,85.82,85.31,85.36,15303.0,75.1143,75.1406,74.6941,74.7378,15303.0
2021-05-12 12:00:00,85.36,85.52,85.3,85.4,10673.0,74.7378,74.8779,74.6853,74.7729,10673.0
2021-05-12 12:05:00,85.37,85.48,85.31,85.34,8433.0,74.7466,74.8429,74.6941,74.7203,8433.0
2021-05-12 12:10:00,85.37,85.37,85.05,85.12,7792.0,74.7466,74.7466,74.4664,74.5277,7792.0
2021-05-12 12:15:00,85.11,85.16,84.84,85.15,7185.0,74.519,74.5627,74.2826,74.554,7185.0
2021-05-12 12:20:00,85.19,85.39,85.19,85.39,4528.0,74.589,74.7641,74.589,74.7641,4528.0
2021-05-12 12:25:00,85.44,85.63,85.4,85.63,4643.0,74.8079,74.9742,74.7729,74.9742,4643.0
2021-05-12 12:30:00,85.53,85.69,85.49,85.67,4367.0,74.8867,75.0268,74.8517,75.0093,4367.0
2021-05-12 12:35:00,85.7,85.7,85.29,85.29,8728.0,75.0355,75.0355,74.6766,74.6766,8728.0
2021-05-12 12:40:00,85.31,85.31,85.04,85.16,3978.0,74.6941,74.6941,74.4577,74.5627,3978.0
2021-05-12 12:45:00,85.17,85.43,85.11,85.41,4089.0,74.5715,74.7991,74.519,74.7816,4089.0
2021-05-12 12:50:00,85.39,85.66,85.39,85.63,5218.0,74.7641,75.0005,74.7641,74.9742,5218.0
2021-05-12 12:55:00,85.58,85.62,85.53,85.59,4354.0,74.9305,74.9655,74.8867,74.9392,4354.0
2021-05-12 13:00:00,85.54,85.78,85.4,85.78,6672.0,74.8954,75.1056,74.7729,75.1056,6672.0
2021-05-12 13:05:00,85.78,85.97,85.77,85.81,4081.0,75.1056,75.2719,75.0968,75.1318,4081.0
2021-05-12 13:10:00,85.74,85.88,85.71,85.73,5003.0,75.0706,75.1931,75.0443,75.0618,5003.0
2021-05-12 13:15:00,85.85,85.85,85.72,85.72,2155.0,75.1669,75.1669,75.053,75.053,2155.0
2021-05-12 13:20:00,85.72,85.74,85.64,85.64,2649.0,75.053,75.0706,74.983,74.983,2649.0
2021-05-12 13:25:00,85.64,85.71,85.54,85.54,3805.0,74.983,75.0443,74.8954,74.8954,3805.0
2021-05-12 13:30:00,85.55,85.59,85.23,85.23,4910.0,74.9042,74.9392,74.624,74.624,4910.0
2021-05-12 13:35:00,85.22,85.51,85.22,85.44,6990.0,74.6153,74.8692,74.6153,74.8079,6990.0
2021-05-12 13:40:00,85.43,85.43,85.16,85.2,2844.0,74.7991,74.7991,74.5627,74.5978,2844.0
2021-05-12 13:45:00,85.2,85.2,84.98,85.02,6740.0,74.5978,74.5978,74.4051,74.4402,6740.0
2021-05-12 13:50:00,85.04,85.13,84.9,85.05,8793.0,74.4577,74.5365,74.3351,74.4664,8793.0
2021-05-12 13:55:00,85.13,85.13,84.96,84.96,5750.0,74.5365,74.5365,74.3876,74.3876,5750.0
2021-05-12 14:00:00,84.97,85.09,84.89,84.94,5056.0,74.3964,74.5014,74.3263,74.3701,5056.0
2021-05-12 14:05:00,84.91,84.99,84.9,84.9,5942.0,74.3438,74.4139,74.3351,74.3351,5942.0
2021-05-12 14:10:00,84.89,84.89,84.47,84.53,6575.0,74.3263,74.3263,73.9586,74.0111,6575.0
2021-05-12 14:15:00,84.51,84.6,84.34,84.42,11956.0,73.9936,74.0724,73.8448,73.9148,11956.0
2021-05-12 14:20:00,84.44,84.54,84.35,84.4,7455.0,73.9323,74.0199,73.8535,73.8973,7455.0
2021-05-12 14:25:00,84.35,84.57,84.35,84.5,5201.0,73.8535,74.0461,73.8535,73.9849,5201.0
2021-05-12 14:30:00,84.48,84.59,84.29,84.55,33965.0,73.9673,74.0637,73.801,74.0286,33965.0
2021-05-12 14:35:00,84.55,84.59,84.36,84.53,10143.0,74.0286,74.0637,73.8623,74.0111,10143.0
2021-05-12 14:40:00,84.52,84.52,84.37,84.37,12478.0,74.0024,74.0024,73.871,73.871,12478.0
2021-05-12 14:45:00,84.39,84.47,84.27,84.4,8400.0,73.8885,73.9586,73.7835,73.8973,8400.0
2021-05-12 14:50:00,84.42,84.77,84.42,84.64,7661.0,73.9148,74.2213,73.9148,74.1074,7661.0
2021-05-12 14:55:00,84.65,84.66,84.28,84.28,7166.0,74.1162,74.1249,73.7922,73.7922,7166.0
2021-05-12 15:00:00,84.25,84.26,83.93,83.98,21009.0,73.766,73.7747,73.4858,73.5296,21009.0
2021-05-12 15:05:00,83.94,84.05,83.84,84.05,13306.0,73.4945,73.5909,73.407,73.5909,13306.0
2021-05-12 15:10:00,84.05,84.09,83.62,83.72,15276.0,73.5909,73.6259,73.2144,73.3019,15276.0
2021-05-12 15:15:00,83.69,83.71,83.39,83.39,13886.0,73.2757,73.2932,73.013,73.013,13886.0
2021-05-12 15:20:00,83.42,83.49,83.18,83.2,22272.0,73.0393,73.1005,72.8291,72.8466,22272.0
2021-05-12 15:25:00,83.22,83.43,83.11,83.31,69014.0,72.8641,73.048,72.7678,72.9429,69014.0
2021-05-12 15:30:00,83.29,83.29,83.06,83.24,27760.0,72.9254,72.9254,72.7241,72.8817,27760.0
2021-05-12 15:35:00,83.26,83.44,83.15,83.4,25269.0,72.8992,73.0568,72.8029,73.0217,25269.0
2021-05-12 15:40:00,83.39,83.45,83.2,83.37,33569.0,73.013,73.0655,72.8466,72.9955,33569.0
2021-05-12 15:45:00,83.33,83.44,83.15,83.22,31056.0,72.9605,73.0568,72.8029,72.8641,31056.0
2021-05-12 15:50:00,83.29,83.29,82.96,83.07,46511.0,72.9254,72.9254,72.6365,72.7328,46511.0
2021-05-12 15:55:00,83.11,83.43,83.05,83.4,106001.0,72.7678,73.048,72.7153,73.0217,106001.0
2021-05-13 09:30:00,84.0,84.67,84.0,84.55,17424.0,73.5471,74.1337,73.5471,74.0286,17424.0
2021-05-13 09:35:00,84.61,85.12,84.56,85.06,6900.0,74.0812,74.5277,74.0374,74.4752,6900.0
2021-05-13 09:40:00,84.92,85.36,84.77,84.89,11973.0,74.3526,74.7378,74.2213,74.3263,11973.0
2021-05-13 09:45:00,84.96,85.66,84.96,85.55,5724.0,74.3876,75.0005,74.3876,74.9042,5724.0
2021-05-13 09:50:00,85.58,85.89,85.46,85.75,9830.0,74.9305,75.2019,74.8254,75.0793,9830.0
2021-05-13 09:55:00,85.69,85.7,85.48,85.62,5242.0,75.0268,75.0355,74.8429,74.9655,5242.0
2021-05-13 10:00:00,85.58,85.78,85.56,85.69,6501.0,74.9305,75.1056,74.913,75.0268,6501.0
2021-05-13 10:05:00,85.61,85.82,85.43,85.47,10841.0,74.9567,75.1406,74.7991,74.8342,10841.0
2021-05-13 10:10:00,85.41,85.82,85.4,85.49,5231.0,74.7816,75.1406,74.7729,74.8517,5231.0
2021-05-13 10:15:00,85.58,85.6,85.39,85.42,1473.0,74.9305,74.948,74.7641,74.7904,1473.0
2021-05-13 10:20:00,85.45,85.93,85.44,85.84,35392.0,74.8166,75.2369,74.8079,75.1581,35392.0
2021-05-13 10:25:00,85.81,85.84,85.47,85.68,22194.0,75.1318,75.1581,74.8342,75.018,22194.0
2021-05-13 10:30:00,85.7,86.06,85.7,85.98,10040.0,75.0355,75.3507,75.0355,75.2807,10040.0
2021-05-13 10:35:00,85.98,85.98,85.69,85.89,7080.0,75.2807,75.2807,75.0268,75.2019,7080.0
2021-05-13 10:40:00,85.86,85.89,85.38,85.4,11596.0,75.1756,75.2019,74.7554,74.7729,11596.0
2021-05-13 10:45:00,85.48,85.57,85.37,85.45,7830.0,74.8429,74.9217,74.7466,74.8166,7830.0
2021-05-13 10:50:00,85.49,85.81,85.34,85.81,10010.0,74.8517,75.1318,74.7203,75.1318,10010.0
2021-05-13 10:55:00,85.89,86.09,85.8,86.09,13537.0,75.2019,75.377,75.1231,75.377,13537.0
2021-05-13 11:00:00,86.02,86.08,85.55,85.63,12602.0,75.3157,75.3682,74.9042,74.9742,12602.0
2021-05-13 11:05:00,85.56,85.67,85.38,85.41,12331.0,74.913,75.0093,74.7554,74.7816,12331.0
2021-05-13 11:10:00,85.44,85.5,85.14,85.15,4087.0,74.8079,74.8604,74.5452,74.554,4087.0
2021-05-13 11:15:00,85.09,85.56,85.09,85.53,10892.0,74.5014,74.913,74.5014,74.8867,10892.0
2021-05-13 11:20:00,85.49,85.74,85.49,85.56,5600.0,74.8517,75.0706,74.8517,74.913,5600.0
2021-05-13 11:25:00,85.55,85.56,85.09,85.09,3171.0,74.9042,74.913,74.5014,74.5014,3171.0
2021-05-13 11:30:00,85.04,85.37,85.02,85.37,34698.0,74.4577,74.7466,74.4402,74.7466,34698.0
2021-05-13 11:35:00,85.25,85.7,85.17,85.7,3834.0,74.6415,75.0355,74.5715,75.0355,3834.0
2021-05-13 11:40:00,85.81,85.81,85.34,85.39,3836.0,75.1318,75.1318,74.7203,74.7641,3836.0
2021-05-13 11:45:00,85.28,85.48,85.21,85.47,26927.0,74.6678,74.8429,74.6065,74.8342,26927.0
2021-05-13 11:50:00,85.56,85.76,85.55,85.74,10779.0,74.913,75.0881,74.9042,75.0706,10779.0
2021-05-13 11:55:00,85.74,85.76,85.33,85.36,3705.0,75.0706,75.0881,74.7116,74.7378,3705.0
2021-05-13 12:00:00,85.28,85.44,85.19,85.24,13351.0,74.6678,74.8079,74.589,74.6328,13351.0
2021-05-13 12:05:00,85.17,85.38,85.04,85.31,3895.0,74.5715,74.7554,74.4577,74.6941,3895.0
2021-05-13 12:10:00,85.36,85.52,85.34,85.5,11975.0,74.7378,74.8779,74.7203,74.8604,11975.0
2021-05-13 12:15:00,85.43,85.63,85.36,85.39,6050.0,74.7991,74.9742,74.7378,74.7641,6050.0
2021-05-13 12:20:00,85.38,85.38,85.02,85.05,1251.0,74.7554,74.7554,74.4402,74.4664,1251.0
2021-05-13 12:25:00,84.99,85.16,84.94,85.15,27032.0,74.4139,74.5627,74.3701,74.554,27032.0
2021-05-13 12:30:00,85.15,85.48,85.15,85.24,27435.0,74.554,74.8429,74.554,74.6328,27435.0
2021-05-13 12:35:00,85.26,85.55,85.26,85.51,4136.0,74.6503,74.9042,74.6503,74.8692,4136.0
2021-05-13 12:40:00,85.56,85.56,85.3,85.33,6116.0,74.913,74.913,74.6853,74.7116,6116.0
2021-05-13 12:45:00,85.28,85.4,85.2,85.4,1900.0,74.6678,74.7729,74.5978,74.7729,1900.0
2021-05-13 12:50:00,85.4,85.45,85.12,85.16,6907.0,74.7729,74.8166,74.5277,74.5627,6907.0
2021-05-13 12:55:00,85.15,85.38,84.88,85.38,19244.0,74.554,74.7554,74.3176,74.7554,19244.0
2021-05-13 13:00:00,85.28,85.43,85.14,85.31,6744.0,74.6678,74.7991,74.5452,74.6941,6744.0
2021-05-13 13:05:00,85.31,85.31,85.12,85.27,1973.0,74.6941,74.6941,74.5277,74.659,1973.0
2021-05-13 13:10:00,85.41,85.54,85.33,85.52,4217.0,74.7816,74.8954,74.7116,74.8779,4217.0
2021-05-13 13:15:00,85.63,85.63,85.26,85.26,4834.0,74.9742,74.9742,74.6503,74.6503,4834.0
2021-05-13 13:20:00,85.28,85.37,85.03,85.03,2160.0,74.6678,74.7466,74.4489,74.4489,2160.0
2021-05-13 13:25:00,84.86,84.97,84.78,84.96,4591.0,74.3001,74.3964,74.23,74.3876,4591.0
2021-05-13 13:30:00,84.96,84.99,84.63,84.69,4945.0,74.3876,74.4139,74.0987,74.1512,4945.0
2021-05-13 13:35:00,84.69,84.72,84.46,84.57,6255.0,74.1512,74.1775,73.9498,74.0461,6255.0
2021-05-13 13:40:00,84.59,84.73,84.56,84.73,5339.0,74.0637,74.1862,74.0374,74.1862,5339.0
2021-05-13 13:45:00,84.81,84.91,84.41,84.43,11309.0,74.2563,74.3438,73.9061,73.9236,11309.0
2021-05-13 13:50:00,84.5,84.91,84.5,84.91,4402.0,73.9849,74.3438,73.9849,74.3438,4402.0
2021-05-13 13:55:00,84.86,84.96,84.54,84.59,9691.0,74.3001,74.3876,74.0199,74.0637,9691.0
2021-05-13 14:00:00,84.65,85.15,84.59,84.98,9754.0,74.1162,74.554,74.0637,74.4051,9754.0
2021-05-13 14:05:00,84.94,85.1,84.86,85.08,5014.0,74.3701,74.5102,74.3001,74.4927,5014.0
2021-05-13 14:10:00,85.08,85.13,84.85,84.97,6713.0,74.4927,74.5365,74.2913,74.3964,6713.0
2021-05-13 14:15:00,85.01,85.01,84.28,84.36,23522.0,74.4314,74.4314,73.7922,73.8623,23522.0
2021-05-13 14:20:00,84.36,84.53,84.25,84.4,17044.0,73.8623,74.0111,73.766,73.8973,17044.0
2021-05-13 14:25:00,84.35,84.77,84.31,84.77,12472.0,73.8535,74.2213,73.8185,74.2213,12472.0
2021-05-13 14:30:00,84.79,84.82,84.61,84.81,6411.0,74.2388,74.265,74.0812,74.2563,6411.0
2021-05-13 14:35:00,84.87,85.03,84.86,84.91,3889.0,74.3088,74.4489,74.3001,74.3438,3889.0
2021-05-13 14:40:00,84.89,85.21,84.88,85.21,5942.0,74.3263,74.6065,74.3176,74.6065,5942.0
2021-05-13 14:45:00,85.15,85.2,84.92,85.2,6741.0,74.554,74.5978,74.3526,74.5978,6741.0
2021-05-13 14:50:00,85.2,85.2,84.89,84.91,7763.0,74.5978,74.5978,74.3263,74.3438,7763.0
2021-05-13 14:55:00,84.9,84.9,84.65,84.65,4794.0,74.3351,74.3351,74.1162,74.1162,4794.0
2021-05-13 15:00:00,84.63,85.13,84.63,85.09,6022.0,74.0987,74.5365,74.0987,74.5014,6022.0
2021-05-13 15:05:00,85.13,85.16,84.8,84.91,7987.0,74.5365,74.5627,74.2475,74.3438,7987.0
2021-05-13 15:10:00,84.94,84.97,84.76,84.82,5678.0,74.3701,74.3964,74.2125,74.265,5678.0
2021-05-13 15:15:00,84.84,84.99,84.7,84.81,7769.0,74.2826,74.4139,74.16,74.2563,7769.0
2021-05-13 15:20:00,84.79,85.14,84.77,85.08,11604.0,74.2388,74.5452,74.2213,74.4927,11604.0
2021-05-13 15:25:00,85.13,85.3,85.13,85.29,6266.0,74.5365,74.6853,74.5365,74.6766,6266.0
2021-05-13 15:30:00,85.25,85.45,85.25,85.34,7210.0,74.6415,74.8166,74.6415,74.7203,7210.0
2021-05-13 15:35:00,85.32,85.4,85.18,85.28,12913.0,74.7028,74.7729,74.5802,74.6678,12913.0
2021-05-13 15:40:00,85.28,85.42,85.21,85.39,11150.0,74.6678,74.7904,74.6065,74.7641,11150.0
2021-05-13 15:45:00,85.39,85.42,85.2,85.2,12566.0,74.7641,74.7904,74.5978,74.5978,12566.0
2021-05-13 15:50:00,85.23,85.27,85.01,85.01,28587.0,74.624,74.659,74.4314,74.4314,28587.0
2021-05-13 15:55:00,85.01,85.09,84.95,85.08,44020.0,74.4314,74.5014,74.3789,74.4927,44020.0
2021-05-14 09:30:00,85.26,85.7,85.14,85.2,25026.0,74.6503,75.0355,74.5452,74.5978,25026.0
2021-05-14 09:35:00,85.38,85.43,85.12,85.3,11049.0,74.7554,74.7991,74.5277,74.6853,11049.0
2021-05-14 09:40:00,85.31,85.82,85.31,85.68,16747.0,74.6941,75.1406,74.6941,75.018,16747.0
2021-05-14 09:45:00,85.78,85.94,85.54,85.94,14654.0,75.1056,75.2457,74.8954,75.2457,14654.0
2021-05-14 09:50:00,85.99,86.98,85.99,86.95,28103.0,75.2894,76.1562,75.2894,76.13,28103.0
2021-05-14 09:55:00,86.88,87.37,86.88,87.15,9168.0,76.0687,76.4977,76.0687,76.3051,9168.0
2021-05-14 10:00:00,87.1,87.5,87.07,87.45,19978.0,76.2613,76.6115,76.235,76.5678,19978.0
2021-05-14 10:05:00,87.45,87.47,87.27,87.46,13093.0,76.5678,76.5853,76.4102,76.5765,13093.0
2021-05-14 10:10:00,87.4,87.67,87.29,87.67,10137.0,76.524,76.7604,76.4277,76.7604,10137.0
2021-05-14 10:15:00,87.53,87.55,87.29,87.42,31042.0,76.6378,76.6553,76.4277,76.5415,31042.0
2021-05-14 10:20:00,87.37,87.91,87.36,87.69,27359.0,76.4977,76.9705,76.489,76.7779,27359.0
2021-05-14 10:25:00,87.78,88.0,87.69,87.69,12078.0,76.8567,77.0493,76.7779,76.7779,12078.0
2021-05-14 10:30:00,87.68,87.77,87.58,87.66,7786.0,76.7691,76.8479,76.6816,76.7516,7786.0
2021-05-14 10:35:00,87.66,87.66,87.22,87.27,5803.0,76.7516,76.7516,76.3664,76.4102,5803.0
2021-05-14 10:40:00,87.29,87.61,87.21,87.24,4844.0,76.4277,76.7079,76.3576,76.3839,4844.0
2021-05-14 10:45:00,87.27,87.53,87.24,87.39,4041.0,76.4102,76.6378,76.3839,76.5152,4041.0
2021-05-14 10:50:00,87.39,87.46,87.28,87.43,5380.0,76.5152,76.5765,76.4189,76.5503,5380.0
2021-05-14 10:55:00,87.53,87.53,87.15,87.37,15964.0,76.6378,76.6378,76.3051,76.4977,15964.0
2021-05-14 11:00:00,87.47,87.49,87.12,87.12,6976.0,76.5853,76.6028,76.2788,76.2788,6976.0
2021-05-14 11:05:00,87.05,87.27,87.05,87.19,2976.0,76.2175,76.4102,76.2175,76.3401,2976.0
2021-05-14 11:10:00,87.2,87.42,87.2,87.26,4439.0,76.3489,76.5415,76.3489,76.4014,4439.0
2021-05-14 11:15:00,87.26,87.37,87.25,87.31,3266.0,76.4014,76.4977,76.3927,76.4452,3266.0
2021-05-14 11:20:00,87.33,87.36,87.16,87.16,5638.0,76.4627,76.489,76.3139,76.3139,5638.0
2021-05-14 11:25:00,87.17,87.22,87.13,87.14,3250.0,76.3226,76.3664,76.2876,76.2963,3250.0
2021-05-14 11:30:00,87.11,87.2,87.07,87.18,4173.0,76.2701,76.3489,76.235,76.3314,4173.0
2021-05-14 11:35:00,87.2,87.23,87.11,87.14,5707.0,76.3489,76.3751,76.2701,76.2963,5707.0
2021-05-14 11:40:00,87.15,87.24,87.1,87.1,4741.0,76.3051,76.3839,76.2613,76.2613,4741.0
2021-05-14 11:45:00,87.1,87.26,87.07,87.26,3490.0,76.2613,76.4014,76.235,76.4014,3490.0
2021-05-14 11:50:00,87.26,87.31,87.2,87.3,4038.0,76.4014,76.4452,76.3489,76.4364,4038.0
2021-05-14 11:55:00,87.28,87.36,87.2,87.2,2700.0,76.4189,76.489,76.3489,76.3489,2700.0
2021-05-14 12:00:00,87.28,87.37,87.26,87.31,2200.0,76.4189,76.4977,76.4014,76.4452,2200.0
2021-05-14 12:05:00,87.33,87.42,87.2,87.2,4321.0,76.4627,76.5415,76.3489,76.3489,4321.0
2021-05-14 12:10:00,87.25,87.27,87.2,87.27,3485.0,76.3927,76.4102,76.3489,76.4102,3485.0
2021-05-14 12:15:00,87.25,87.28,87.2,87.26,4530.0,76.3927,76.4189,76.3489,76.4014,4530.0
2021-05-14 12:20:00,87.28,87.32,87.25,87.27,3665.0,76.4189,76.4539,76.3927,76.4102,3665.0
2021-05-14 12:25:00,87.27,87.31,87.24,87.31,2950.0,76.4102,76.4452,76.3839,76.4452,2950.0
2021-05-14 12:30:00,87.31,87.34,87.1,87.11,4133.0,76.4452,76.4715,76.2613,76.2701,4133.0
2021-05-14 12:35:00,87.11,87.26,87.09,87.25,3246.0,76.2701,76.4014,76.2526,76.3927,3246.0
2021-05-14 12:40:00,87.26,87.33,87.2,87.2,4481.0,76.4014,76.4627,76.3489,76.3489,4481.0
2021-05-14 12:45:00,87.2,87.34,87.2,87.29,2460.0,76.3489,76.4715,76.3489,76.4277,2460.0
2021-05-14 12:50:00,87.27,87.29,87.22,87.22,610.0,76.4102,76.4277,76.3664,76.3664,610.0
2021-05-14 12:55:00,87.2,87.39,87.2,87.39,5496.0,76.3489,76.5152,76.3489,76.5152,5496.0
2021-05-14 13:00:00,87.35,87.42,87.32,87.38,2759.0,76.4802,76.5415,76.4539,76.5065,2759.0
2021-05-14 13:05:00,87.36,87.43,87.34,87.41,1725.0,76.489,76.5503,76.4715,76.5327,1725.0
2021-05-14 13:10:00,87.35,87.48,87.3,87.47,2204.0,76.4802,76.594,76.4364,76.5853,2204.0
2021-05-14 13:15:00,87.45,87.45,87.37,87.43,3481.0,76.5678,76.5678,76.4977,76.5503,3481.0
2021-05-14 13:20:00,87.48,87.55,87.47,87.52,1288.0,76.594,76.6553,76.5853,76.6291,1288.0
2021-05-14 13:25:00,87.57,87.61,87.51,87.51,2766.0,76.6728,76.7079,76.6203,76.6203,2766.0
2021-05-14 13:30:00,87.56,87.6,87.36,87.4,4372.0,76.6641,76.6991,76.489,76.524,4372.0
2021-05-14 13:35:00,87.46,87.48,87.39,87.39,2600.0,76.5765,76.594,76.5152,76.5152,2600.0
2021-05-14 13:40:00,87.39,87.5,87.39,87.5,2490.0,76.5152,76.6115,76.5152,76.6115,2490.0
2021-05-14 13:45:00,87.41,87.51,87.36,87.51,2743.0,76.5327,76.6203,76.489,76.6203,2743.0
2021-05-14 13:50:00,87.53,87.64,87.53,87.6,1749.0,76.6378,76.7341,76.6378,76.6991,1749.0
2021-05-14 13:55:00,87.55,87.63,87.51,87.62,26767.0,76.6553,76.7254,76.6203,76.7166,26767.0
2021-05-14 14:00:00,87.61,87.9,87.6,87.79,6343.0,76.7079,76.9618,76.6991,76.8655,6343.0
2021-05-14 14:05:00,87.79,87.9,87.78,87.9,2495.0,76.8655,76.9618,76.8567,76.9618,2495.0
2021-05-14 14:10:00,87.94,88.14,87.94,88.05,8170.0,76.9968,77.1719,76.9968,77.0931,8170.0
2021-05-14 14:15:00,88.02,88.18,87.93,87.93,24966.0,77.0668,77.2069,76.988,76.988,24966.0
2021-05-14 14:20:00,87.95,88.14,87.93,88.14,4254.0,77.0055,77.1719,76.988,77.1719,4254.0
2021-05-14 14:25:00,88.05,88.1,87.86,87.86,4201.0,77.0931,77.1369,76.9267,76.9267,4201.0
2021-05-14 14:30:00,87.91,87.94,87.87,87.94,2706.0,76.9705,76.9968,76.9355,76.9968,2706.0
2021-05-14 14:35:00,87.91,87.92,87.82,87.84,7079.0,76.9705,76.9793,76.8917,76.9092,7079.0
2021-05-14 14:40:00,87.87,87.93,87.84,87.87,1902.0,76.9355,76.988,76.9092,76.9355,1902.0
2021-05-14 14:45:00,87.88,87.93,87.86,87.93,6218.0,76.9443,76.988,76.9267,76.988,6218.0
2021-05-14 14:50:00,87.92,88.04,87.92,88.01,700.0,76.9793,77.0843,76.9793,77.0581,700.0
2021-05-14 14:55:00,88.06,88.09,87.94,88.04,3898.0,77.1019,77.1281,76.9968,77.0843,3898.0
2021-05-14 15:00:00,88.04,88.04,87.78,87.9,5050.0,77.0843,77.0843,76.8567,76.9618,5050.0
2021-05-14 15:05:00,87.9,87.91,87.74,87.75,8863.0,76.9618,76.9705,76.8217,76.8304,8863.0
2021-05-14 15:10:00,87.75,87.87,87.74,87.83,6014.0,76.8304,76.9355,76.8217,76.9005,6014.0
2021-05-14 15:15:00,87.83,88.03,87.83,87.98,5002.0,76.9005,77.0756,76.9005,77.0318,5002.0
2021-05-14 15:20:00,87.97,87.97,87.83,87.88,5794.0,77.0231,77.0231,76.9005,76.9443,5794.0
2021-05-14 15:25:00,87.85,87.9,87.59,87.76,9156.0,76.918,76.9618,76.6903,76.8392,9156.0
2021-05-14 15:30:00,87.77,87.94,87.75,87.85,8781.0,76.8479,76.9968,76.8304,76.918,8781.0
2021-05-14 15:35:00,87.83,88.01,87.81,88.01,9314.0,76.9005,77.0581,76.883,77.0581,9314.0
2021-05-14 15:40:00,88.04,88.12,87.86,87.86,10436.0,77.0843,77.1544,76.9267,76.9267,10436.0
2021-05-14 15:45:00,87.9,88.13,87.9,88.01,21826.0,76.9618,77.1631,76.9618,77.0581,21826.0
2021-05-14 15:50:00,88.03,88.04,87.94,88.0,43333.0,77.0756,77.0843,76.9968,77.0493,43333.0
2021-05-14 15:55:00,88.01,88.14,87.9,87.91,51077.0,77.0581,77.1719,76.9618,76.9705,51077.0
2021-05-17 09:30:00,88.89,89.2,88.3,88.68,26095.0,77.8286,78.1,77.312,77.6447,26095.0
2021-05-17 09:35:00,88.64,88.94,88.56,88.62,6249.0,77.6097,77.8723,77.5396,77.5922,6249.0
2021-05-17 09:40:00,88.55,88.59,87.86,87.86,8198.0,77.5309,77.5659,76.9267,76.9267,8198.0
2021-05-17 09:45:00,87.92,88.31,87.74,87.82,7340.0,76.9793,77.3207,76.8217,76.8917,7340.0
2021-05-17 09:50:00,87.67,88.0,87.4,88.0,13986.0,76.7604,77.0493,76.524,77.0493,13986.0
2021-05-17 09:55:00,87.92,88.08,87.62,87.69,20228.0,76.9793,77.1194,76.7166,76.7779,20228.0
2021-05-17 10:00:00,87.62,87.65,87.09,87.45,17647.0,76.7166,76.7429,76.2526,76.5678,17647.0
2021-05-17 10:05:00,87.49,88.15,87.49,88.02,4165.0,76.6028,77.1807,76.6028,77.0668,4165.0
2021-05-17 10:10:00,88.13,88.13,87.93,87.98,1750.0,77.1631,77.1631,76.988,77.0318,1750.0
2021-05-17 10:15:00,88.06,88.63,88.02,88.41,13538.0,77.1019,77.6009,77.0668,77.4083,13538.0
2021-05-17 10:20:00,88.45,88.57,88.21,88.56,8431.0,77.4433,77.5484,77.2332,77.5396,8431.0
2021-05-17 10:25:00,88.55,88.7,88.17,88.25,8118.0,77.5309,77.6622,77.1982,77.2682,8118.0
2021-05-17 10:30:00,88.21,88.21,87.73,87.83,9746.0,77.2332,77.2332,76.8129,76.9005,9746.0
2021-05-17 10:35:00,87.87,88.54,87.87,88.43,2905.0,76.9355,77.5221,76.9355,77.4258,2905.0
2021-05-17 10:40:00,88.51,88.51,88.34,88.44,4035.0,77.4959,77.4959,77.347,77.4346,4035.0
2021-05-17 10:45:00,88.44,88.61,88.33,88.55,2833.0,77.4346,77.5834,77.3383,77.5309,2833.0
2021-05-17 10:50:00,88.55,88.61,88.35,88.36,3428.0,77.5309,77.5834,77.3558,77.3645,3428.0
2021-05-17 10:55:00,88.34,88.55,88.21,88.44,15140.0,77.347,77.5309,77.2332,77.4346,15140.0
2021-05-17 11:00:00,88.4,88.43,87.88,88.26,4143.0,77.3995,77.4258,76.9443,77.277,4143.0
2021-05-17 11:05:00,88.16,88.28,88.12,88.18,1644.0,77.1894,77.2945,77.1544,77.2069,1644.0
2021-05-17 11:10:00,88.16,88.28,88.08,88.23,1279.0,77.1894,77.2945,77.1194,77.2507,1279.0
2021-05-17 11:15:00,88.24,88.36,88.16,88.25,3627.0,77.2595,77.3645,77.1894,77.2682,3627.0
2021-05-17 11:20:00,88.32,88.4,88.28,88.37,2700.0,77.3295,77.3995,77.2945,77.3733,2700.0
2021-05-17 11:25:00,88.31,88.56,88.27,88.27,3904.0,77.3207,77.5396,77.2857,77.2857,3904.0
2021-05-17 11:30:00,88.28,88.32,87.99,87.99,1915.0,77.2945,77.3295,77.0406,77.0406,1915.0
2021-05-17 11:35:00,88.01,88.31,88.0,88.22,3311.0,77.0581,77.3207,77.0493,77.2419,3311.0
2021-05-17 11:40:00,88.2,88.25,88.06,88.06,2000.0,77.2244,77.2682,77.1019,77.1019,2000.0
2021-05-17 11:45:00,88.02,88.15,87.87,87.92,1540.0,77.0668,77.1807,76.9355,76.9793,1540.0
2021-05-17 11:50:00,87.96,87.96,87.67,87.76,2489.0,77.0143,77.0143,76.7604,76.8392,2489.0
2021-05-17 11:55:00,87.75,87.92,87.7,87.83,3123.0,76.8304,76.9793,76.7867,76.9005,3123.0
2021-05-17 12:00:00,87.82,87.99,87.64,87.99,3702.0,76.8917,77.0406,76.7341,77.0406,3702.0
2021-05-17 12:05:00,87.89,88.08,87.89,87.95,4580.0,76.953,77.1194,76.953,77.0055,4580.0
2021-05-17 12:10:00,87.97,88.29,87.97,88.06,6599.0,77.0231,77.3032,77.0231,77.1019,6599.0
2021-05-17 12:15:00,88.03,88.19,88.02,88.11,3949.0,77.0756,77.2157,77.0668,77.1456,3949.0
2021-05-17 12:20:00,88.11,88.18,88.04,88.08,4844.0,77.1456,77.2069,77.0843,77.1194,4844.0
2021-05-17 12:25:00,88.09,88.18,88.07,88.12,2597.0,77.1281,77.2069,77.1106,77.1544,2597.0
2021-05-17 12:30:00,88.16,88.18,87.98,88.04,3494.0,77.1894,77.2069,77.0318,77.0843,3494.0
2021-05-17 12:35:00,88.03,88.13,87.98,88.09,2723.0,77.0756,77.1631,77.0318,77.1281,2723.0
2021-05-17 12:40:00,88.14,88.17,88.09,88.13,2470.0,77.1719,77.1982,77.1281,77.1631,2470.0
2021-05-17 12:45:00,88.16,88.17,88.03,88.05,3758.0,77.1894,77.1982,77.0756,77.0931,3758.0
2021-05-17 12:50:00,88.06,88.17,88.01,88.02,3815.0,77.1019,77.1982,77.0581,77.0668,3815.0
2021-05-17 12:55:00,88.0,88.0,87.91,87.97,3716.0,77.0493,77.0493,76.9705,77.0231,3716.0
2021-05-17 13:00:00,87.94,88.14,87.94,88.02,3178.0,76.9968,77.1719,76.9968,77.0668,3178.0
2021-05-17 13:05:00,87.99,88.06,87.91,87.94,2112.0,77.0406,77.1019,76.9705,76.9968,2112.0
2021-05-17 13:10:00,87.89,88.04,87.87,87.98,2557.0,76.953,77.0843,76.9355,77.0318,2557.0
2021-05-17 13:15:00,87.98,87.98,87.66,87.67,4696.0,77.0318,77.0318,76.7516,76.7604,4696.0
2021-05-17 13:20:00,87.69,87.8,87.6,87.8,9047.0,76.7779,76.8742,76.6991,76.8742,9047.0
2021-05-17 13:25:00,87.81,88.03,87.81,87.98,2446.0,76.883,77.0756,76.883,77.0318,2446.0
2021-05-17 13:30:00,87.91,87.91,87.81,87.9,2907.0,76.9705,76.9705,76.883,76.9618,2907.0
2021-05-17 13:35:00,87.91,88.14,87.9,87.94,4296.0,76.9705,77.1719,76.9618,76.9968,4296.0
2021-05-17 13:40:00,88.01,88.06,87.83,87.99,4701.0,77.0581,77.1019,76.9005,77.0406,4701.0
2021-05-17 13:45:00,88.01,88.25,88.01,88.22,3760.0,77.0581,77.2682,77.0581,77.2419,3760.0
2021-05-17 13:50:00,88.27,88.27,88.15,88.15,1991.0,77.2857,77.2857,77.1807,77.1807,1991.0
2021-05-17 13:55:00,88.16,88.39,88.16,88.39,2906.0,77.1894,77.3908,77.1894,77.3908,2906.0
2021-05-17 14:00:00,88.4,88.44,88.35,88.44,2865.0,77.3995,77.4346,77.3558,77.4346,2865.0
2021-05-17 14:05:00,88.34,88.36,88.25,88.29,1775.0,77.347,77.3645,77.2682,77.3032,1775.0
2021-05-17 14:10:00,88.29,88.3,88.2,88.25,2766.0,77.3032,77.312,77.2244,77.2682,2766.0
2021-05-17 14:15:00,88.26,88.29,88.2,88.29,1600.0,77.277,77.3032,77.2244,77.3032,1600.0
2021-05-17 14:20:00,88.29,88.33,88.1,88.1,1628.0,77.3032,77.3383,77.1369,77.1369,1628.0
2021-05-17 14:25:00,88.15,88.15,88.01,88.04,4482.0,77.1807,77.1807,77.0581,77.0843,4482.0
2021-05-17 14:30:00,88.1,88.17,88.06,88.07,2213.0,77.1369,77.1982,77.1019,77.1106,2213.0
2021-05-17 14:35:00,88.03,88.03,87.76,87.76,2387.0,77.0756,77.0756,76.8392,76.8392,2387.0
2021-05-17 14:40:00,87.7,87.9,87.7,87.84,1444.0,76.7867,76.9618,76.7867,76.9092,1444.0
2021-05-17 14:45:00,87.88,88.16,87.86,88.16,3629.0,76.9443,77.1894,76.9267,77.1894,3629.0
2021-05-17 14:50:00,88.12,88.37,88.12,88.23,5224.0,77.1544,77.3733,77.1544,77.2507,5224.0
2021-05-17 14:55:00,88.21,88.32,88.21,88.3,2131.0,77.2332,77.3295,77.2332,77.312,2131.0
2021-05-17 15:00:00,88.3,88.4,88.26,88.4,2736.0,77.312,77.3995,77.277,77.3995,2736.0
2021-05-17 15:05:00,88.35,88.43,88.32,88.43,4687.0,77.3558,77.4258,77.3295,77.4258,4687.0
2021-05-17 15:10:00,88.4,88.4,88.2,88.25,6496.0,77.3995,77.3995,77.2244,77.2682,6496.0
2021-05-17 15:15:00,88.22,88.26,88.13,88.21,6012.0,77.2419,77.277,77.1631,77.2332,6012.0
2021-05-17 15:20:00,88.19,88.29,88.15,88.29,8363.0,77.2157,77.3032,77.1807,77.3032,8363.0
2021-05-17 15:25:00,88.3,88.44,88.3,88.43,6061.0,77.312,77.4346,77.312,77.4258,6061.0
2021-05-17 15:30:00,88.44,88.64,88.43,88.62,18841.0,77.4346,77.6097,77.4258,77.5922,18841.0
2021-05-17 15:35:00,88.6,88.63,88.42,88.54,16155.0,77.5747,77.6009,77.4171,77.5221,16155.0
2021-05-17 15:40:00,88.57,88.74,88.5,88.67,18985.0,77.5484,77.6972,77.4871,77.6359,18985.0
2021-05-17 15:45:00,88.67,88.77,88.57,88.59,13534.0,77.6359,77.7235,77.5484,77.5659,13534.0
2021-05-17 15:50:00,88.58,88.65,88.42,88.55,23422.0,77.5571,77.6184,77.4171,77.5309,23422.0
2021-05-17 15:55:00,88.54,88.68,88.51,88.51,55353.0,77.5221,77.6447,77.4959,77.4959,55353.0
2021-05-18 09:30:00,89.36,89.36,88.3,88.3,16045.0,78.2401,78.2401,77.312,77.312,16045.0
2021-05-18 09:35:00,88.38,88.73,88.28,88.69,16724.0,77.382,77.6885,77.2945,77.6535,16724.0
2021-05-18 09:40:00,88.7,88.7,88.22,88.38,5655.0,77.6622,77.6622,77.2419,77.382,5655.0
2021-05-18 09:45:00,88.38,88.74,88.31,88.51,18925.0,77.382,77.6972,77.3207,77.4959,18925.0
2021-05-18 09:50:00,88.6,88.71,88.38,88.44,3758.0,77.5747,77.671,77.382,77.4346,3758.0
2021-05-18 09:55:00,88.4,88.55,88.07,88.07,7701.0,77.3995,77.5309,77.1106,77.1106,7701.0
2021-05-18 10:00:00,88.05,88.14,87.85,88.14,19365.0,77.0931,77.1719,76.918,77.1719,19365.0
2021-05-18 10:05:00,88.14,88.43,88.11,88.37,6305.0,77.1719,77.4258,77.1456,77.3733,6305.0
2021-05-18 10:10:00,88.44,88.5,88.25,88.43,17776.0,77.4346,77.4871,77.2682,77.4258,17776.0
2021-05-18 10:15:00,88.47,88.47,87.8,87.83,19163.0,77.4608,77.4608,76.8742,76.9005,19163.0
2021-05-18 10:20:00,87.73,88.04,87.54,88.01,14264.0,76.8129,77.0843,76.6466,77.0581,14264.0
2021-05-18 10:25:00,88.08,88.12,87.94,88.0,7412.0,77.1194,77.1544,76.9968,77.0493,7412.0
2021-05-18 10:30:00,87.97,88.13,87.9,88.05,9373.0,77.0231,77.1631,76.9618,77.0931,9373.0
2021-05-18 10:35:00,88.03,88.05,87.88,87.96,19268.0,77.0756,77.0931,76.9443,77.0143,19268.0
2021-05-18 10:40:00,87.91,87.96,87.58,87.58,22943.0,76.9705,77.0143,76.6816,76.6816,22943.0
2021-05-18 10:45:00,87.5,87.93,87.35,87.93,21542.0,76.6115,76.988,76.4802,76.988,21542.0
2021-05-18 10:50:00,87.93,87.97,87.53,87.56,6037.0,76.988,77.0231,76.6378,76.6641,6037.0
2021-05-18 10:55:00,87.57,87.76,87.55,87.76,7234.0,76.6728,76.8392,76.6553,76.8392,7234.0
2021-05-18 11:00:00,87.82,87.82,87.44,87.52,16748.0,76.8917,76.8917,76.559,76.6291,16748.0
2021-05-18 11:05:00,87.4,87.41,87.29,87.38,4565.0,76.524,76.5327,76.4277,76.5065,4565.0
2021-05-18 11:10:00,87.36,87.83,87.36,87.83,8163.0,76.489,76.9005,76.489,76.9005,8163.0
2021-05-18 11:15:00,87.87,88.12,87.87,88.06,6655.0,76.9355,77.1544,76.9355,77.1019,6655.0
2021-05-18 11:20:00,88.12,88.17,88.02,88.1,5097.0,77.1544,77.1982,77.0668,77.1369,5097.0
2021-05-18 11:25:00,88.12,88.16,88.01,88.03,3610.0,77.1544,77.1894,77.0581,77.0756,3610.0
2021-05-18 11:30:00,88.01,88.01,87.57,87.59,5654.0,77.0581,77.0581,76.6728,76.6903,5654.0
2021-05-18 11:35:00,87.59,87.89,87.56,87.78,7621.0,76.6903,76.953,76.6641,76.8567,7621.0
2021-05-18 11:40:00,87.79,87.79,87.55,87.7,4086.0,76.8655,76.8655,76.6553,76.7867,4086.0
2021-05-18 11:45:00,87.7,87.75,87.67,87.72,3136.0,76.7867,76.8304,76.7604,76.8042,3136.0
2021-05-18 11:50:00,87.73,87.73,87.6,87.61,4111.0,76.8129,76.8129,76.6991,76.7079,4111.0
2021-05-18 11:55:00,87.59,87.78,87.58,87.62,5948.0,76.6903,76.8567,76.6816,76.7166,5948.0
2021-05-18 12:00:00,87.58,87.65,87.55,87.59,4574.0,76.6816,76.7429,76.6553,76.6903,4574.0
2021-05-18 12:05:00,87.57,87.79,87.49,87.78,8874.0,76.6728,76.8655,76.6028,76.8567,8874.0
2021-05-18 12:10:00,87.81,87.89,87.74,87.79,8041.0,76.883,76.953,76.8217,76.8655,8041.0
2021-05-18 12:15:00,87.77,87.81,87.6,87.62,8390.0,76.8479,76.883,76.6991,76.7166,8390.0
2021-05-18 12:20:00,87.67,87.75,87.61,87.72,6208.0,76.7604,76.8304,76.7079,76.8042,6208.0
2021-05-18 12:25:00,87.7,87.73,87.59,87.65,7506.0,76.7867,76.8129,76.6903,76.7429,7506.0
2021-05-18 12:30:00,87.64,87.78,87.6,87.77,4921.0,76.7341,76.8567,76.6991,76.8479,4921.0
2021-05-18 12:35:00,87.8,87.83,87.6,87.6,7459.0,76.8742,76.9005,76.6991,76.6991,7459.0
2021-05-18 12:40:00,87.62,87.72,87.6,87.64,5591.0,76.7166,76.8042,76.6991,76.7341,5591.0
2021-05-18 12:45:00,87.63,87.74,87.61,87.7,4268.0,76.7254,76.8217,76.7079,76.7867,4268.0
2021-05-18 12:50:00,87.72,87.9,87.71,87.9,6442.0,76.8042,76.9618,76.7954,76.9618,6442.0
2021-05-18 12:55:00,87.87,87.92,87.8,87.8,5213.0,76.9355,76.9793,76.8742,76.8742,5213.0
2021-05-18 13:00:00,87.79,87.93,87.72,87.72,8018.0,76.8655,76.988,76.8042,76.8042,8018.0
2021-05-18 13:05:00,87.71,88.3,87.71,88.28,29595.0,76.7954,77.312,76.7954,77.2945,29595.0
2021-05-18 13:10:00,88.28,88.32,88.1,88.22,23051.0,77.2945,77.3295,77.1369,77.2419,23051.0
2021-05-18 13:15:00,88.2,88.28,88.16,88.26,6327.0,77.2244,77.2945,77.1894,77.277,6327.0
2021-05-18 13:20:00,88.22,88.24,88.06,88.17,7107.0,77.2419,77.2595,77.1019,77.1982,7107.0
2021-05-18 13:25:00,88.19,88.27,87.98,88.0,10159.0,77.2157,77.2857,77.0318,77.0493,10159.0
2021-05-18 13:30:00,88.0,88.1,87.89,87.96,4604.0,77.0493,77.1369,76.953,77.0143,4604.0
2021-05-18 13:35:00,87.99,88.03,87.83,87.83,8471.0,77.0406,77.0756,76.9005,76.9005,8471.0
2021-05-18 13:40:00,87.84,87.89,87.74,87.85,7545.0,76.9092,76.953,76.8217,76.918,7545.0
2021-05-18 13:45:00,87.85,87.86,87.63,87.63,3817.0,76.918,76.9267,76.7254,76.7254,3817.0
2021-05-18 13:50:00,87.68,87.8,87.68,87.76,3823.0,76.7691,76.8742,76.7691,76.8392,3823.0
2021-05-18 13:55:00,87.8,87.83,87.7,87.75,6476.0,76.8742,76.9005,76.7867,76.8304,6476.0
2021-05-18 14:00:00,87.76,87.76,87.62,87.62,6933.0,76.8392,76.8392,76.7166,76.7166,6933.0
2021-05-18 14:05:00,87.68,87.81,87.68,87.7,4112.0,76.7691,76.883,76.7691,76.7867,4112.0
2021-05-18 14:10:00,87.71,87.72,87.66,87.67,3925.0,76.7954,76.8042,76.7516,76.7604,3925.0
2021-05-18 14:15:00,87.67,87.8,87.65,87.65,8570.0,76.7604,76.8742,76.7429,76.7429,8570.0
2021-05-18 14:20:00,87.68,87.69,87.47,87.48,12873.0,76.7691,76.7779,76.5853,76.594,12873.0
2021-05-18 14:25:00,87.47,87.52,87.31,87.31,8354.0,76.5853,76.6291,76.4452,76.4452,8354.0
2021-05-18 14:30:00,87.32,87.37,87.2,87.2,8415.0,76.4539,76.4977,76.3489,76.3489,8415.0
2021-05-18 14:35:00,87.18,87.24,87.05,87.09,4808.0,76.3314,76.3839,76.2175,76.2526,4808.0
2021-05-18 14:40:00,87.06,87.21,87.02,87.19,7451.0,76.2263,76.3576,76.1913,76.3401,7451.0
2021-05-18 14:45:00,87.19,87.27,87.13,87.19,11629.0,76.3401,76.4102,76.2876,76.3401,11629.0
2021-05-18 14:50:00,87.2,87.57,87.2,87.45,16013.0,76.3489,76.6728,76.3489,76.5678,16013.0
2021-05-18 14:55:00,87.42,87.72,87.41,87.63,5106.0,76.5415,76.8042,76.5327,76.7254,5106.0
2021-05-18 15:00:00,87.6,87.6,87.45,87.53,5265.0,76.6991,76.6991,76.5678,76.6378,5265.0
2021-05-18 15:05:00,87.55,87.73,87.48,87.72,6824.0,76.6553,76.8129,76.594,76.8042,6824.0
2021-05-18 15:10:00,87.75,88.0,87.61,87.63,14266.0,76.8304,77.0493,76.7079,76.7254,14266.0
2021-05-18 15:15:00,87.63,87.69,87.61,87.64,12149.0,76.7254,76.7779,76.7079,76.7341,12149.0
2021-05-18 15:20:00,87.62,87.76,87.58,87.76,9245.0,76.7166,76.8392,76.6816,76.8392,9245.0
2021-05-18 15:25:00,87.75,87.78,87.48,87.59,12238.0,76.8304,76.8567,76.594,76.6903,12238.0
2021-05-18 15:30:00,87.57,87.67,87.53,87.66,22932.0,76.6728,76.7604,76.6378,76.7516,22932.0
2021-05-18 15:35:00,87.68,87.71,87.63,87.67,17092.0,76.7691,76.7954,76.7254,76.7604,17092.0
2021-05-18 15:40:00,87.67,87.74,87.57,87.64,19299.0,76.7604,76.8217,76.6728,76.7341,19299.0
2021-05-18 15:45:00,87.66,87.66,87.18,87.22,18903.0,76.7516,76.7516,76.3314,76.3664,18903.0
2021-05-18 15:50:00,87.22,87.28,87.01,87.03,42884.0,76.3664,76.4189,76.1825,76.2,42884.0
2021-05-18 15:55:00,87.04,87.09,86.88,86.93,64085.0,76.2088,76.2526,76.0687,76.1125,64085.0
2021-05-19 09:30:00,85.76,85.81,85.36,85.69,19809.0,75.0881,75.1318,74.7378,75.0268,19809.0
2021-05-19 09:35:00,85.81,85.81,84.67,84.89,21857.0,75.1318,75.1318,74.1337,74.3263,21857.0
2021-05-19 09:40:00,84.85,85.3,84.6,85.23,15537.0,74.2913,74.6853,74.0724,74.624,15537.0
2021-05-19 09:45:00,85.3,85.3,84.74,84.91,18754.0,74.6853,74.6853,74.195,74.3438,18754.0
2021-05-19 09:50:00,84.92,85.52,84.9,85.32,10241.0,74.3526,74.8779,74.3351,74.7028,10241.0
2021-05-19 09:55:00,85.37,85.62,85.15,85.42,7378.0,74.7466,74.9655,74.554,74.7904,7378.0
2021-05-19 10:00:00,85.4,85.6,84.5,84.56,13112.0,74.7729,74.948,73.9849,74.0374,13112.0
2021-05-19 10:05:00,84.53,85.02,84.53,84.6,7627.0,74.0111,74.4402,74.0111,74.0724,7627.0
2021-05-19 10:10:00,84.6,84.6,84.09,84.2,13442.0,74.0724,74.0724,73.6259,73.7222,13442.0
2021-05-19 10:15:00,84.22,84.79,83.87,84.79,19486.0,73.7397,74.2388,73.4333,74.2388,19486.0
2021-05-19 10:20:00,84.73,84.73,83.95,84.03,15370.0,74.1862,74.1862,73.5033,73.5733,15370.0
2021-05-19 10:25:00,83.99,84.17,83.9,84.04,8815.0,73.5383,73.6959,73.4595,73.5821,8815.0
2021-05-19 10:30:00,84.04,84.05,83.64,83.98,11050.0,73.5821,73.5909,73.2319,73.5296,11050.0
2021-05-19 10:35:00,83.99,84.06,83.33,83.39,12800.0,73.5383,73.5996,72.9605,73.013,12800.0
2021-05-19 10:40:00,83.36,83.72,83.33,83.72,14420.0,72.9867,73.3019,72.9605,73.3019,14420.0
2021-05-19 10:45:00,83.66,83.68,83.05,83.18,9766.0,73.2494,73.2669,72.7153,72.8291,9766.0
2021-05-19 10:50:00,83.2,83.59,83.2,83.54,8357.0,72.8466,73.1881,72.8466,73.1443,8357.0
2021-05-19 10:55:00,83.62,83.74,83.45,83.68,5725.0,73.2144,73.3194,73.0655,73.2669,5725.0
2021-05-19 11:00:00,83.73,83.73,83.29,83.35,9283.0,73.3107,73.3107,72.9254,72.978,9283.0
2021-05-19 11:05:00,83.39,83.55,83.37,83.53,8750.0,73.013,73.1531,72.9955,73.1356,8750.0
2021-05-19 11:10:00,83.45,83.87,83.45,83.84,5411.0,73.0655,73.4333,73.0655,73.407,5411.0
2021-05-19 11:15:00,83.8,83.82,83.67,83.73,5868.0,73.372,73.3895,73.2581,73.3107,5868.0
2021-05-19 11:20:00,83.77,84.15,83.74,83.98,12435.0,73.3457,73.6784,73.3194,73.5296,12435.0
2021-05-19 11:25:00,83.91,84.06,83.88,84.04,4647.0,73.4683,73.5996,73.442,73.5821,4647.0
2021-05-19 11:30:00,84.02,84.1,83.8,83.84,8074.0,73.5646,73.6346,73.372,73.407,8074.0
2021-05-19 11:35:00,83.9,83.98,83.64,83.7,6079.0,73.4595,73.5296,73.2319,73.2844,6079.0
2021-05-19 11:40:00,83.75,83.8,83.68,83.75,12668.0,73.3282,73.372,73.2669,73.3282,12668.0
2021-05-19 11:45:00,83.78,84.3,83.65,84.3,20712.0,73.3545,73.8097,73.2406,73.8097,20712.0
2021-05-19 11:50:00,84.3,84.36,84.08,84.22,11974.0,73.8097,73.8623,73.6171,73.7397,11974.0
2021-05-19 11:55:00,84.27,84.35,84.23,84.33,7544.0,73.7835,73.8535,73.7485,73.836,7544.0
2021-05-19 12:00:00,84.31,84.47,84.21,84.47,11157.0,73.8185,73.9586,73.7309,73.9586,11157.0
2021-05-19 12:05:00,84.5,84.9,84.49,84.7,21801.0,73.9849,74.3351,73.9761,74.16,21801.0
2021-05-19 12:10:00,84.71,84.75,84.61,84.62,6142.0,74.1687,74.2037,74.0812,74.0899,6142.0
2021-05-19 12:15:00,84.62,84.84,84.57,84.84,10953.0,74.0899,74.2826,74.0461,74.2826,10953.0
2021-05-19 12:20:00,84.87,84.87,84.72,84.82,10573.0,74.3088,74.3088,74.1775,74.265,10573.0
2021-05-19 12:25:00,84.8,85.14,84.8,85.03,30988.0,74.2475,74.5452,74.2475,74.4489,30988.0
2021-05-19 12:30:00,85.05,85.16,85.01,85.02,9797.0,74.4664,74.5627,74.4314,74.4402,9797.0
2021-05-19 12:35:00,85.08,85.09,84.92,85.03,16316.0,74.4927,74.5014,74.3526,74.4489,16316.0
2021-05-19 12:40:00,85.03,85.19,84.98,85.0,10433.0,74.4489,74.589,74.4051,74.4226,10433.0
2021-05-19 12:45:00,85.05,85.08,85.01,85.02,5050.0,74.4664,74.4927,74.4314,74.4402,5050.0
2021-05-19 12:50:00,85.06,85.14,85.0,85.06,5993.0,74.4752,74.5452,74.4226,74.4752,5993.0
2021-05-19 12:55:00,85.11,85.11,85.01,85.02,1602.0,74.519,74.519,74.4314,74.4402,1602.0
2021-05-19 13:00:00,85.02,85.17,84.97,85.09,9659.0,74.4402,74.5715,74.3964,74.5014,9659.0
2021-05-19 13:05:00,85.11,85.2,85.06,85.17,1868.0,74.519,74.5978,74.4752,74.5715,1868.0
2021-05-19 13:10:00,85.12,85.17,85.04,85.09,3113.0,74.5277,74.5715,74.4577,74.5014,3113.0
2021-05-19 13:15:00,85.12,85.15,85.03,85.15,4174.0,74.5277,74.554,74.4489,74.554,4174.0
2021-05-19 13:20:00,85.12,85.15,85.02,85.09,3945.0,74.5277,74.554,74.4402,74.5014,3945.0
2021-05-19 13:25:00,85.11,85.11,84.98,85.08,11579.0,74.519,74.519,74.4051,74.4927,11579.0
2021-05-19 13:30:00,85.05,85.07,85.0,85.03,11242.0,74.4664,74.4839,74.4226,74.4489,11242.0
2021-05-19 13:35:00,85.06,85.3,85.06,85.3,21334.0,74.4752,74.6853,74.4752,74.6853,21334.0
2021-05-19 13:40:00,85.35,85.35,85.19,85.23,69346.0,74.7291,74.7291,74.589,74.624,69346.0
2021-05-19 13:45:00,85.2,85.32,85.2,85.3,5826.0,74.5978,74.7028,74.5978,74.6853,5826.0
2021-05-19 13:50:00,85.34,85.56,85.25,85.56,12510.0,74.7203,74.913,74.6415,74.913,12510.0
2021-05-19 13:55:00,85.58,85.74,85.58,85.73,9805.0,74.9305,75.0706,74.9305,75.0618,9805.0
2021-05-19 14:00:00,85.67,86.09,85.5,85.56,24289.0,75.0093,75.377,74.8604,74.913,24289.0
2021-05-19 14:05:00,85.56,85.56,85.29,85.35,11969.0,74.913,74.913,74.6766,74.7291,11969.0
2021-05-19 14:10:00,85.41,85.45,85.27,85.37,13810.0,74.7816,74.8166,74.659,74.7466,13810.0
2021-05-19 14:15:00,85.34,85.59,85.32,85.43,32585.0,74.7203,74.9392,74.7028,74.7991,32585.0
2021-05-19 14:20:00,85.47,86.19,85.47,85.99,15415.0,74.8342,75.4646,74.8342,75.2894,15415.0
2021-05-19 14:25:00,85.98,86.06,85.92,85.99,8860.0,75.2807,75.3507,75.2282,75.2894,8860.0
2021-05-19 14:30:00,85.99,86.12,85.67,85.74,13850.0,75.2894,75.4033,75.0093,75.0706,13850.0
2021-05-19 14:35:00,85.71,85.95,85.67,85.8,19888.0,75.0443,75.2544,75.0093,75.1231,19888.0
2021-05-19 14:40:00,85.77,85.8,85.52,85.52,59490.0,75.0968,75.1231,74.8779,74.8779,59490.0
2021-05-19 14:45:00,85.52,85.6,85.23,85.37,21071.0,74.8779,74.948,74.624,74.7466,21071.0
2021-05-19 14:50:00,85.32,85.41,85.26,85.4,7258.0,74.7028,74.7816,74.6503,74.7729,7258.0
2021-05-19 14:55:00,85.39,85.53,85.28,85.29,5267.0,74.7641,74.8867,74.6678,74.6766,5267.0
2021-05-19 15:00:00,85.3,85.41,85.29,85.37,5271.0,74.6853,74.7816,74.6766,74.7466,5271.0
2021-05-19 15:05:00,85.34,85.59,85.32,85.44,7958.0,74.7203,74.9392,74.7028,74.8079,7958.0
2021-05-19 15:10:00,85.43,85.62,85.43,85.48,6484.0,74.7991,74.9655,74.7991,74.8429,6484.0
2021-05-19 15:15:00,85.48,85.57,85.48,85.51,4244.0,74.8429,74.9217,74.8429,74.8692,4244.0
2021-05-19 15:20:00,85.52,85.95,85.49,85.87,12287.0,74.8779,75.2544,74.8517,75.1844,12287.0
2021-05-19 15:25:00,85.87,85.93,85.72,85.86,9101.0,75.1844,75.2369,75.053,75.1756,9101.0
2021-05-19 15:30:00,85.86,85.9,85.66,85.68,21560.0,75.1756,75.2106,75.0005,75.018,21560.0
2021-05-19 15:35:00,85.66,85.8,85.64,85.76,8842.0,75.0005,75.1231,74.983,75.0881,8842.0
2021-05-19 15:40:00,85.76,85.92,85.65,85.88,13826.0,75.0881,75.2282,74.9918,75.1931,13826.0
2021-05-19 15:45:00,85.84,85.88,85.65,85.7,24642.0,75.1581,75.1931,74.9918,75.0355,24642.0
2021-05-19 15:50:00,85.67,85.93,85.67,85.87,41382.0,75.0093,75.2369,75.0093,75.1844,41382.0
2021-05-19 15:55:00,85.86,86.04,85.83,85.96,58501.0,75.1756,75.3332,75.1494,75.2632,58501.0
2021-05-20 09:30:00,85.68,86.69,85.31,86.34,44887.0,75.018,75.9023,74.6941,75.5959,44887.0
2021-05-20 09:35:00,86.55,86.75,86.18,86.19,14471.0,75.7798,75.9549,75.4558,75.4646,14471.0
2021-05-20 09:40:00,86.05,86.4,85.77,85.8,8642.0,75.342,75.6484,75.0968,75.1231,8642.0
2021-05-20 09:45:00,85.62,86.12,85.48,85.66,12143.0,74.9655,75.4033,74.8429,75.0005,12143.0
2021-05-20 09:50:00,85.62,85.84,85.37,85.54,9410.0,74.9655,75.1581,74.7466,74.8954,9410.0
2021-05-20 09:55:00,85.49,85.85,85.49,85.67,18851.0,74.8517,75.1669,74.8517,75.0093,18851.0
2021-05-20 10:00:00,85.81,85.81,85.41,85.69,5344.0,75.1318,75.1318,74.7816,75.0268,5344.0
2021-05-20 10:05:00,85.62,85.62,84.98,85.0,9140.0,74.9655,74.9655,74.4051,74.4226,9140.0
2021-05-20 10:10:00,85.04,85.08,84.41,84.41,25893.0,74.4577,74.4927,73.9061,73.9061,25893.0
2021-05-20 10:15:00,84.47,84.52,84.07,84.28,16658.0,73.9586,74.0024,73.6084,73.7922,16658.0
2021-05-20 10:20:00,84.28,84.28,83.77,83.89,19840.0,73.7922,73.7922,73.3457,73.4508,19840.0
2021-05-20 10:25:00,83.88,84.28,83.88,84.09,11976.0,73.442,73.7922,73.442,73.6259,11976.0
2021-05-20 10:30:00,84.07,84.16,83.94,83.94,6055.0,73.6084,73.6872,73.4945,73.4945,6055.0
2021-05-20 10:35:00,83.97,84.03,83.65,83.83,32940.0,73.5208,73.5733,73.2406,73.3982,32940.0
2021-05-20 10:40:00,83.86,83.86,83.53,83.65,8928.0,73.4245,73.4245,73.1356,73.2406,8928.0
2021-05-20 10:45:00,83.68,83.95,83.6,83.6,17466.0,73.2669,73.5033,73.1969,73.1969,17466.0
2021-05-20 10:50:00,83.6,83.6,83.12,83.33,58811.0,73.1969,73.1969,72.7766,72.9605,58811.0
2021-05-20 10:55:00,83.43,83.51,83.2,83.34,11040.0,73.048,73.1181,72.8466,72.9692,11040.0
2021-05-20 11:00:00,83.39,83.52,83.31,83.41,10490.0,73.013,73.1268,72.9429,73.0305,10490.0
2021-05-20 11:05:00,83.41,83.46,83.06,83.16,7819.0,73.0305,73.0743,72.7241,72.8116,7819.0
2021-05-20 11:10:00,83.11,83.31,83.09,83.1,12032.0,72.7678,72.9429,72.7503,72.7591,12032.0
2021-05-20 11:15:00,83.11,83.17,82.88,82.91,30439.0,72.7678,72.8204,72.5665,72.5927,30439.0
2021-05-20 11:20:00,82.92,82.98,82.8,82.97,17217.0,72.6015,72.654,72.4964,72.6453,17217.0
2021-05-20 11:25:00,82.97,83.16,82.85,82.98,8773.0,72.6453,72.8116,72.5402,72.654,8773.0
2021-05-20 11:30:00,83.05,83.32,83.02,83.31,9463.0,72.7153,72.9517,72.689,72.9429,9463.0
2021-05-20 11:35:00,83.31,83.37,83.19,83.19,6201.0,72.9429,72.9955,72.8379,72.8379,6201.0
2021-05-20 11:40:00,83.22,83.47,83.2,83.39,56672.0,72.8641,73.083,72.8466,73.013,56672.0
2021-05-20 11:45:00,83.39,83.55,83.27,83.55,59178.0,73.013,73.1531,72.9079,73.1531,59178.0
2021-05-20 11:50:00,83.61,83.86,83.59,83.8,21002.0,73.2056,73.4245,73.1881,73.372,21002.0
2021-05-20 11:55:00,83.84,84.03,83.74,83.8,8016.0,73.407,73.5733,73.3194,73.372,8016.0
2021-05-20 12:00:00,83.79,83.87,83.73,83.82,8475.0,73.3632,73.4333,73.3107,73.3895,8475.0
2021-05-20 12:05:00,83.85,84.21,83.85,84.18,8384.0,73.4157,73.7309,73.4157,73.7047,8384.0
2021-05-20 12:10:00,84.1,84.1,83.94,83.96,4453.0,73.6346,73.6346,73.4945,73.5121,4453.0
2021-05-20 12:15:00,83.97,84.05,83.91,83.93,3745.0,73.5208,73.5909,73.4683,73.4858,3745.0
2021-05-20 12:20:00,83.89,83.89,83.71,83.85,11810.0,73.4508,73.4508,73.2932,73.4157,11810.0
2021-05-20 12:25:00,83.88,83.97,83.78,83.91,8944.0,73.442,73.5208,73.3545,73.4683,8944.0
2021-05-20 12:30:00,83.96,83.97,83.88,83.92,3007.0,73.5121,73.5208,73.442,73.477,3007.0
2021-05-20 12:35:00,83.89,83.89,83.53,83.57,17897.0,73.4508,73.4508,73.1356,73.1706,17897.0
2021-05-20 12:40:00,83.58,83.59,83.45,83.45,5196.0,73.1793,73.1881,73.0655,73.0655,5196.0
2021-05-20 12:45:00,83.56,83.67,83.52,83.66,6000.0,73.1618,73.2581,73.1268,73.2494,6000.0
2021-05-20 12:50:00,83.68,83.93,83.68,83.81,8133.0,73.2669,73.4858,73.2669,73.3807,8133.0
2021-05-20 12:55:00,83.75,83.9,83.59,83.83,71017.0,73.3282,73.4595,73.1881,73.3982,71017.0
2021-05-20 13:00:00,83.82,83.83,83.73,83.79,2750.0,73.3895,73.3982,73.3107,73.3632,2750.0
2021-05-20 13:05:00,83.76,83.86,83.67,83.68,7628.0,73.3369,73.4245,73.2581,73.2669,7628.0
2021-05-20 13:10:00,83.68,83.75,83.63,83.71,5977.0,73.2669,73.3282,73.2231,73.2932,5977.0
2021-05-20 13:15:00,83.72,83.75,83.63,83.71,2667.0,73.3019,73.3282,73.2231,73.2932,2667.0
2021-05-20 13:20:00,83.72,83.73,83.61,83.66,5598.0,73.3019,73.3107,73.2056,73.2494,5598.0
2021-05-20 13:25:00,83.66,83.81,83.66,83.81,3223.0,73.2494,73.3807,73.2494,73.3807,3223.0
2021-05-20 13:30:00,83.8,83.83,83.71,83.75,4199.0,73.372,73.3982,73.2932,73.3282,4199.0
2021-05-20 13:35:00,83.73,83.82,83.71,83.82,3252.0,73.3107,73.3895,73.2932,73.3895,3252.0
2021-05-20 13:40:00,83.74,83.78,83.63,83.63,4410.0,73.3194,73.3545,73.2231,73.2231,4410.0
2021-05-20 13:45:00,83.65,83.73,83.51,83.56,4568.0,73.2406,73.3107,73.1181,73.1618,4568.0
2021-05-20 13:50:00,83.57,83.58,83.23,83.37,8363.0,73.1706,73.1793,72.8729,72.9955,8363.0
2021-05-20 13:55:00,83.25,83.58,83.25,83.55,6654.0,72.8904,73.1793,72.8904,73.1531,6654.0
2021-05-20 14:00:00,83.6,83.72,83.6,83.69,5128.0,73.1969,73.3019,73.1969,73.2757,5128.0
2021-05-20 14:05:00,83.73,84.02,83.73,83.93,11893.0,73.3107,73.5646,73.3107,73.4858,11893.0
2021-05-20 14:10:00,83.96,84.3,83.94,84.24,20115.0,73.5121,73.8097,73.4945,73.7572,20115.0
2021-05-20 14:15:00,84.24,84.44,84.19,84.44,13047.0,73.7572,73.9323,73.7134,73.9323,13047.0
2021-05-20 14:20:00,84.4,84.4,84.2,84.23,6671.0,73.8973,73.8973,73.7222,73.7485,6671.0
2021-05-20 14:25:00,84.2,84.33,84.14,84.28,5310.0,73.7222,73.836,73.6697,73.7922,5310.0
2021-05-20 14:30:00,84.28,84.3,84.14,84.14,5152.0,73.7922,73.8097,73.6697,73.6697,5152.0
2021-05-20 14:35:00,84.17,84.21,83.97,84.0,5395.0,73.6959,73.7309,73.5208,73.5471,5395.0
2021-05-20 14:40:00,83.96,84.05,83.95,83.97,4732.0,73.5121,73.5909,73.5033,73.5208,4732.0
2021-05-20 14:45:00,83.98,84.06,83.94,84.02,7445.0,73.5296,73.5996,73.4945,73.5646,7445.0
2021-05-20 14:50:00,84.08,84.17,84.01,84.17,7710.0,73.6171,73.6959,73.5558,73.6959,7710.0
2021-05-20 14:55:00,84.16,84.23,84.16,84.23,20447.0,73.6872,73.7485,73.6872,73.7485,20447.0
2021-05-20 15:00:00,84.16,84.23,83.98,84.09,14761.0,73.6872,73.7485,73.5296,73.6259,14761.0
2021-05-20 15:05:00,84.15,84.15,83.97,84.03,3033.0,73.6784,73.6784,73.5208,73.5733,3033.0
2021-05-20 15:10:00,84.01,84.13,84.0,84.04,4927.0,73.5558,73.6609,73.5471,73.5821,4927.0
2021-05-20 15:15:00,84.04,84.12,84.0,84.01,22009.0,73.5821,73.6521,73.5471,73.5558,22009.0
2021-05-20 15:20:00,84.02,84.1,83.99,84.04,7410.0,73.5646,73.6346,73.5383,73.5821,7410.0
2021-05-20 15:25:00,84.04,84.1,83.97,84.03,11447.0,73.5821,73.6346,73.5208,73.5733,11447.0
2021-05-20 15:30:00,84.09,84.22,84.02,84.02,8792.0,73.6259,73.7397,73.5646,73.5646,8792.0
2021-05-20 15:35:00,83.99,84.01,83.8,83.82,26535.0,73.5383,73.5558,73.372,73.3895,26535.0
2021-05-20 15:40:00,83.86,84.04,83.85,83.98,30752.0,73.4245,73.5821,73.4157,73.5296,30752.0
2021-05-20 15:45:00,83.98,84.12,83.87,83.88,23915.0,73.5296,73.6521,73.4333,73.442,23915.0
2021-05-20 15:50:00,83.86,83.94,83.74,83.91,38732.0,73.4245,73.4945,73.3194,73.4683,38732.0
2021-05-20 15:55:00,83.88,83.88,83.56,83.6,100167.0,73.442,73.442,73.1618,73.1969,100167.0
2021-05-21 09:30:00,84.31,84.61,83.61,83.98,30210.0,73.8185,74.0812,73.2056,73.5296,30210.0
2021-05-21 09:35:00,83.9,84.31,83.79,84.31,22729.0,73.4595,73.8185,73.3632,73.8185,22729.0
2021-05-21 09:40:00,84.4,84.93,84.37,84.71,17218.0,73.8973,74.3614,73.871,74.1687,17218.0
2021-05-21 09:45:00,84.76,85.08,84.45,84.7,17555.0,74.2125,74.4927,73.9411,74.16,17555.0
2021-05-21 09:50:00,84.69,84.69,84.46,84.52,6511.0,74.1512,74.1512,73.9498,74.0024,6511.0
2021-05-21 09:55:00,84.54,84.9,84.52,84.68,14806.0,74.0199,74.3351,74.0024,74.1425,14806.0
2021-05-21 10:00:00,84.6,84.72,84.12,84.12,11765.0,74.0724,74.1775,73.6521,73.6521,11765.0
2021-05-21 10:05:00,84.11,84.56,84.1,84.52,20437.0,73.6434,74.0374,73.6346,74.0024,20437.0
2021-05-21 10:10:00,84.42,84.56,84.29,84.47,42837.0,73.9148,74.0374,73.801,73.9586,42837.0
2021-05-21 10:15:00,84.46,84.66,84.43,84.54,52171.0,73.9498,74.1249,73.9236,74.0199,52171.0
2021-05-21 10:20:00,84.5,84.52,84.23,84.23,8562.0,73.9849,74.0024,73.7485,73.7485,8562.0
2021-05-21 10:25:00,84.24,84.46,84.19,84.19,33368.0,73.7572,73.9498,73.7134,73.7134,33368.0
2021-05-21 10:30:00,84.24,84.42,84.21,84.42,8392.0,73.7572,73.9148,73.7309,73.9148,8392.0
2021-05-21 10:35:00,84.41,84.43,84.02,84.1,9337.0,73.9061,73.9236,73.5646,73.6346,9337.0
2021-05-21 10:40:00,84.16,84.25,84.01,84.12,9330.0,73.6872,73.766,73.5558,73.6521,9330.0
2021-05-21 10:45:00,84.08,84.1,83.93,84.03,20877.0,73.6171,73.6346,73.4858,73.5733,20877.0
2021-05-21 10:50:00,84.06,84.22,84.06,84.17,10920.0,73.5996,73.7397,73.5996,73.6959,10920.0
2021-05-21 10:55:00,84.18,84.28,84.1,84.26,17025.0,73.7047,73.7922,73.6346,73.7747,17025.0
2021-05-21 11:00:00,84.26,84.41,84.2,84.31,26465.0,73.7747,73.9061,73.7222,73.8185,26465.0
2021-05-21 11:05:00,84.28,84.4,84.19,84.33,10922.0,73.7922,73.8973,73.7134,73.836,10922.0
2021-05-21 11:10:00,84.31,84.39,84.15,84.18,17020.0,73.8185,73.8885,73.6784,73.7047,17020.0
2021-05-21 11:15:00,84.16,84.2,84.02,84.06,5349.0,73.6872,73.7222,73.5646,73.5996,5349.0
2021-05-21 11:20:00,84.07,84.07,83.91,83.91,5629.0,73.6084,73.6084,73.4683,73.4683,5629.0
2021-05-21 11:25:00,83.95,84.0,83.82,83.85,5523.0,73.5033,73.5471,73.3895,73.4157,5523.0
2021-05-21 11:30:00,83.85,84.02,83.78,83.78,37839.0,73.4157,73.5646,73.3545,73.3545,37839.0
2021-05-21 11:35:00,83.83,83.94,83.74,83.9,7100.0,73.3982,73.4945,73.3194,73.4595,7100.0
2021-05-21 11:40:00,83.89,83.98,83.82,83.88,11179.0,73.4508,73.5296,73.3895,73.442,11179.0
2021-05-21 11:45:00,83.89,83.96,83.89,83.95,5494.0,73.4508,73.5121,73.4508,73.5033,5494.0
2021-05-21 11:50:00,83.92,83.95,83.84,83.86,5652.0,73.477,73.5033,73.407,73.4245,5652.0
2021-05-21 11:55:00,83.86,83.88,83.57,83.81,39011.0,73.4245,73.442,73.1706,73.3807,39011.0
2021-05-21 12:00:00,83.8,83.89,83.67,83.82,22705.0,73.372,73.4508,73.2581,73.3895,22705.0
2021-05-21 12:05:00,83.84,83.88,83.62,83.63,4917.0,73.407,73.442,73.2144,73.2231,4917.0
2021-05-21 12:10:00,83.59,83.84,83.59,83.75,4791.0,73.1881,73.407,73.1881,73.3282,4791.0
2021-05-21 12:15:00,83.69,83.72,83.58,83.63,5220.0,73.2757,73.3019,73.1793,73.2231,5220.0
2021-05-21 12:20:00,83.63,83.63,83.46,83.46,5595.0,73.2231,73.2231,73.0743,73.0743,5595.0
2021-05-21 12:25:00,83.51,83.66,83.51,83.63,10795.0,73.1181,73.2494,73.1181,73.2231,10795.0
2021-05-21 12:30:00,83.62,83.67,83.51,83.51,5752.0,73.2144,73.2581,73.1181,73.1181,5752.0
2021-05-21 12:35:00,83.51,83.51,83.38,83.43,4317.0,73.1181,73.1181,73.0042,73.048,4317.0
2021-05-21 12:40:00,83.5,83.64,83.5,83.54,7532.0,73.1093,73.2319,73.1093,73.1443,7532.0
2021-05-21 12:45:00,83.53,83.53,83.38,83.52,6871.0,73.1356,73.1356,73.0042,73.1268,6871.0
2021-05-21 12:50:00,83.51,83.51,83.3,83.31,3243.0,73.1181,73.1181,72.9342,72.9429,3243.0
2021-05-21 12:55:00,83.32,83.42,83.26,83.4,10507.0,72.9517,73.0393,72.8992,73.0217,10507.0
2021-05-21 13:00:00,83.43,83.54,83.34,83.54,7267.0,73.048,73.1443,72.9692,73.1443,7267.0
2021-05-21 13:05:00,83.54,83.59,83.44,83.56,6684.0,73.1443,73.1881,73.0568,73.1618,6684.0
2021-05-21 13:10:00,83.55,83.56,83.43,83.5,7401.0,73.1531,73.1618,73.048,73.1093,7401.0
2021-05-21 13:15:00,83.51,83.61,83.5,83.54,4591.0,73.1181,73.2056,73.1093,73.1443,4591.0
2021-05-21 13:20:00,83.55,83.62,83.55,83.58,4791.0,73.1531,73.2144,73.1531,73.1793,4791.0
2021-05-21 13:25:00,83.56,83.59,83.46,83.58,3592.0,73.1618,73.1881,73.0743,73.1793,3592.0
2021-05-21 13:30:00,83.53,83.63,83.53,83.61,3652.0,73.1356,73.2231,73.1356,73.2056,3652.0
2021-05-21 13:35:00,83.62,83.76,83.56,83.72,4660.0,73.2144,73.3369,73.1618,73.3019,4660.0
2021-05-21 13:40:00,83.69,83.69,83.55,83.55,4101.0,73.2757,73.2757,73.1531,73.1531,4101.0
2021-05-21 13:45:00,83.55,83.65,83.55,83.62,3507.0,73.1531,73.2406,73.1531,73.2144,3507.0
2021-05-21 13:50:00,83.63,83.69,83.57,83.62,2534.0,73.2231,73.2757,73.1706,73.2144,2534.0
2021-05-21 13:55:00,83.63,83.7,83.59,83.67,5888.0,73.2231,73.2844,73.1881,73.2581,5888.0
2021-05-21 14:00:00,83.64,83.68,83.57,83.66,6309.0,73.2319,73.2669,73.1706,73.2494,6309.0
2021-05-21 14:05:00,83.68,83.73,83.63,83.69,3877.0,73.2669,73.3107,73.2231,73.2757,3877.0
2021-05-21 14:10:00,83.67,83.75,83.66,83.7,6583.0,73.2581,73.3282,73.2494,73.2844,6583.0
2021-05-21 14:15:00,83.7,83.72,83.62,83.65,3095.0,73.2844,73.3019,73.2144,73.2406,3095.0
2021-05-21 14:20:00,83.62,83.65,83.59,83.65,3764.0,73.2144,73.2406,73.1881,73.2406,3764.0
2021-05-21 14:25:00,83.62,83.7,83.61,83.65,3705.0,73.2144,73.2844,73.2056,73.2406,3705.0
2021-05-21 14:30:00,83.66,83.71,83.62,83.65,8000.0,73.2494,73.2932,73.2144,73.2406,8000.0
2021-05-21 14:35:00,83.65,83.69,83.47,83.51,4327.0,73.2406,73.2757,73.083,73.1181,4327.0
2021-05-21 14:40:00,83.51,83.52,83.44,83.52,3154.0,73.1181,73.1268,73.0568,73.1268,3154.0
2021-05-21 14:45:00,83.55,83.6,83.53,83.58,6942.0,73.1531,73.1969,73.1356,73.1793,6942.0
2021-05-21 14:50:00,83.6,83.63,83.56,83.58,5484.0,73.1969,73.2231,73.1618,73.1793,5484.0
2021-05-21 14:55:00,83.6,83.63,83.57,83.61,5348.0,73.1969,73.2231,73.1706,73.2056,5348.0
2021-05-21 15:00:00,83.61,83.62,83.45,83.5,10165.0,73.2056,73.2144,73.0655,73.1093,10165.0
2021-05-21 15:05:00,83.5,83.57,83.49,83.49,5388.0,73.1093,73.1706,73.1005,73.1005,5388.0
2021-05-21 15:10:00,83.46,83.55,83.46,83.51,10839.0,73.0743,73.1531,73.0743,73.1181,10839.0
2021-05-21 15:15:00,83.52,83.54,83.49,83.49,9427.0,73.1268,73.1443,73.1005,73.1005,9427.0
2021-05-21 15:20:00,83.49,83.51,83.36,83.41,7532.0,73.1005,73.1181,72.9867,73.0305,7532.0
2021-05-21 15:25:00,83.39,83.48,83.39,83.47,11122.0,73.013,73.0918,73.013,73.083,11122.0
2021-05-21 15:30:00,83.47,83.47,83.32,83.37,14157.0,73.083,73.083,72.9517,72.9955,14157.0
2021-05-21 15:35:00,83.36,83.57,83.36,83.52,11664.0,72.9867,73.1706,72.9867,73.1268,11664.0
2021-05-21 15:40:00,83.54,83.54,83.37,83.42,10778.0,73.1443,73.1443,72.9955,73.0393,10778.0
2021-05-21 15:45:00,83.39,83.52,83.36,83.51,15312.0,73.013,73.1268,72.9867,73.1181,15312.0
2021-05-21 15:50:00,83.58,83.58,83.34,83.37,32070.0,73.1793,73.1793,72.9692,72.9955,32070.0
2021-05-21 15:55:00,83.37,83.42,83.21,83.3,61447.0,72.9955,73.0393,72.8554,72.9342,61447.0
2021-05-24 09:30:00,84.2,84.2,83.53,84.11,39523.0,73.7222,73.7222,73.1356,73.6434,39523.0
2021-05-24 09:35:00,84.11,84.51,83.83,84.5,21580.0,73.6434,73.9936,73.3982,73.9849,21580.0
2021-05-24 09:40:00,84.37,85.23,84.18,84.73,23694.0,73.871,74.624,73.7047,74.1862,23694.0
2021-05-24 09:45:00,84.78,85.37,84.78,85.36,19311.0,74.23,74.7466,74.23,74.7378,19311.0
2021-05-24 09:50:00,85.29,85.34,85.05,85.25,22407.0,74.6766,74.7203,74.4664,74.6415,22407.0
2021-05-24 09:55:00,85.23,85.6,85.23,85.33,29023.0,74.624,74.948,74.624,74.7116,29023.0
2021-05-24 10:00:00,85.39,85.75,85.37,85.39,25138.0,74.7641,75.0793,74.7466,74.7641,25138.0
2021-05-24 10:05:00,85.43,85.55,85.14,85.55,12808.0,74.7991,74.9042,74.5452,74.9042,12808.0
2021-05-24 10:10:00,85.6,85.61,85.21,85.34,15749.0,74.948,74.9567,74.6065,74.7203,15749.0
2021-05-24 10:15:00,85.33,85.57,85.31,85.48,20468.0,74.7116,74.9217,74.6941,74.8429,20468.0
2021-05-24 10:20:00,85.54,85.72,85.29,85.42,22307.0,74.8954,75.053,74.6766,74.7904,22307.0
2021-05-24 10:25:00,85.32,85.59,85.32,85.39,20897.0,74.7028,74.9392,74.7028,74.7641,20897.0
2021-05-24 10:30:00,85.38,85.68,85.34,85.62,19062.0,74.7554,75.018,74.7203,74.9655,19062.0
2021-05-24 10:35:00,85.61,86.04,85.55,85.89,29591.0,74.9567,75.3332,74.9042,75.2019,29591.0
2021-05-24 10:40:00,85.89,86.1,85.84,85.96,15717.0,75.2019,75.3858,75.1581,75.2632,15717.0
2021-05-24 10:45:00,85.97,86.02,85.71,85.82,10555.0,75.2719,75.3157,75.0443,75.1406,10555.0
2021-05-24 10:50:00,85.8,86.23,85.76,86.14,16570.0,75.1231,75.4996,75.0881,75.4208,16570.0
2021-05-24 10:55:00,86.11,86.12,85.94,86.04,9807.0,75.3945,75.4033,75.2457,75.3332,9807.0
2021-05-24 11:00:00,86.06,86.28,86.03,86.09,10719.0,75.3507,75.5434,75.3245,75.377,10719.0
2021-05-24 11:05:00,86.05,86.1,86.02,86.03,5946.0,75.342,75.3858,75.3157,75.3245,5946.0
2021-05-24 11:10:00,86.03,86.18,86.02,86.17,9320.0,75.3245,75.4558,75.3157,75.447,9320.0
2021-05-24 11:15:00,86.22,86.25,86.08,86.18,13086.0,75.4908,75.5171,75.3682,75.4558,13086.0
2021-05-24 11:20:00,86.15,86.15,86.06,86.06,5566.0,75.4295,75.4295,75.3507,75.3507,5566.0
2021-05-24 11:25:00,86.07,86.21,85.96,85.97,12179.0,75.3595,75.4821,75.2632,75.2719,12179.0
2021-05-24 11:30:00,85.98,86.0,85.8,85.88,12652.0,75.2807,75.2982,75.1231,75.1931,12652.0
2021-05-24 11:35:00,85.88,86.06,85.81,86.06,8737.0,75.1931,75.3507,75.1318,75.3507,8737.0
2021-05-24 11:40:00,86.08,86.2,86.0,86.17,9177.0,75.3682,75.4733,75.2982,75.447,9177.0
2021-05-24 11:45:00,86.15,86.24,86.12,86.17,5732.0,75.4295,75.5083,75.4033,75.447,5732.0
2021-05-24 11:50:00,86.16,86.16,85.96,85.96,5427.0,75.4383,75.4383,75.2632,75.2632,5427.0
2021-05-24 11:55:00,85.92,86.09,85.92,86.09,7633.0,75.2282,75.377,75.2282,75.377,7633.0
2021-05-24 12:00:00,86.02,86.04,85.78,85.78,15828.0,75.3157,75.3332,75.1056,75.1056,15828.0
2021-05-24 12:05:00,85.78,85.87,85.69,85.85,7232.0,75.1056,75.1844,75.0268,75.1669,7232.0
2021-05-24 12:10:00,85.83,85.95,85.8,85.83,7509.0,75.1494,75.2544,75.1231,75.1494,7509.0
2021-05-24 12:15:00,85.85,85.9,85.78,85.79,5086.0,75.1669,75.2106,75.1056,75.1143,5086.0
2021-05-24 12:20:00,85.76,85.92,85.76,85.79,9711.0,75.0881,75.2282,75.0881,75.1143,9711.0
2021-05-24 12:25:00,85.8,85.8,85.6,85.67,8276.0,75.1231,75.1231,74.948,75.0093,8276.0
2021-05-24 12:30:00,85.68,85.69,85.6,85.61,7055.0,75.018,75.0268,74.948,74.9567,7055.0
2021-05-24 12:35:00,85.62,85.68,85.57,85.59,7764.0,74.9655,75.018,74.9217,74.9392,7764.0
2021-05-24 12:40:00,85.58,85.69,85.54,85.68,8114.0,74.9305,75.0268,74.8954,75.018,8114.0
2021-05-24 12:45:00,85.69,85.74,85.64,85.71,4086.0,75.0268,75.0706,74.983,75.0443,4086.0
2021-05-24 12:50:00,85.72,85.88,85.72,85.84,9088.0,75.053,75.1931,75.053,75.1581,9088.0
2021-05-24 12:55:00,85.84,85.86,85.8,85.8,3233.0,75.1581,75.1756,75.1231,75.1231,3233.0
2021-05-24 13:00:00,85.8,85.92,85.8,85.86,6469.0,75.1231,75.2282,75.1231,75.1756,6469.0
2021-05-24 13:05:00,85.83,85.84,85.75,85.75,4645.0,75.1494,75.1581,75.0793,75.0793,4645.0
2021-05-24 13:10:00,85.78,85.93,85.77,85.93,5910.0,75.1056,75.2369,75.0968,75.2369,5910.0
2021-05-24 13:15:00,85.94,85.94,85.85,85.89,5015.0,75.2457,75.2457,75.1669,75.2019,5015.0
2021-05-24 13:20:00,85.87,85.9,85.83,85.83,4922.0,75.1844,75.2106,75.1494,75.1494,4922.0
2021-05-24 13:25:00,85.84,85.89,85.81,85.83,4792.0,75.1581,75.2019,75.1318,75.1494,4792.0
2021-05-24 13:30:00,85.82,86.12,85.81,86.12,14833.0,75.1406,75.4033,75.1318,75.4033,14833.0
2021-05-24 13:35:00,86.13,86.22,86.06,86.21,8096.0,75.412,75.4908,75.3507,75.4821,8096.0
2021-05-24 13:40:00,86.22,86.22,86.15,86.17,4679.0,75.4908,75.4908,75.4295,75.447,4679.0
2021-05-24 13:45:00,86.17,86.26,86.16,86.16,9056.0,75.447,75.5258,75.4383,75.4383,9056.0
2021-05-24 13:50:00,86.17,86.21,86.16,86.16,7322.0,75.447,75.4821,75.4383,75.4383,7322.0
2021-05-24 13:55:00,86.15,86.18,86.13,86.15,6367.0,75.4295,75.4558,75.412,75.4295,6367.0
2021-05-24 14:00:00,86.16,86.17,85.98,85.98,9150.0,75.4383,75.447,75.2807,75.2807,9150.0
2021-05-24 14:05:00,85.94,85.97,85.9,85.91,4757.0,75.2457,75.2719,75.2106,75.2194,4757.0
2021-05-24 14:10:00,85.92,85.92,85.85,85.9,5894.0,75.2282,75.2282,75.1669,75.2106,5894.0
2021-05-24 14:15:00,85.91,86.04,85.88,85.92,11004.0,75.2194,75.3332,75.1931,75.2282,11004.0
2021-05-24 14:20:00,85.9,85.93,85.8,85.84,5242.0,75.2106,75.2369,75.1231,75.1581,5242.0
2021-05-24 14:25:00,85.86,85.91,85.83,85.89,6239.0,75.1756,75.2194,75.1494,75.2019,6239.0
2021-05-24 14:30:00,85.88,85.92,85.82,85.82,7142.0,75.1931,75.2282,75.1406,75.1406,7142.0
2021-05-24 14:35:00,85.88,85.95,85.83,85.87,8868.0,75.1931,75.2544,75.1494,75.1844,8868.0
2021-05-24 14:40:00,85.87,85.99,85.85,85.99,6293.0,75.1844,75.2894,75.1669,75.2894,6293.0
2021-05-24 14:45:00,85.98,86.02,85.94,86.0,13440.0,75.2807,75.3157,75.2457,75.2982,13440.0
2021-05-24 14:50:00,86.04,86.04,85.95,85.96,9121.0,75.3332,75.3332,75.2544,75.2632,9121.0
2021-05-24 14:55:00,85.96,86.05,85.95,86.0,7783.0,75.2632,75.342,75.2544,75.2982,7783.0
2021-05-24 15:00:00,86.0,86.12,86.0,86.09,7044.0,75.2982,75.4033,75.2982,75.377,7044.0
2021-05-24 15:05:00,86.08,86.12,86.06,86.12,8262.0,75.3682,75.4033,75.3507,75.4033,8262.0
2021-05-24 15:10:00,86.12,86.28,86.12,86.23,14872.0,75.4033,75.5434,75.4033,75.4996,14872.0
2021-05-24 15:15:00,86.22,86.23,86.04,86.04,12668.0,75.4908,75.4996,75.3332,75.3332,12668.0
2021-05-24 15:20:00,86.05,86.11,85.83,85.87,20117.0,75.342,75.3945,75.1494,75.1844,20117.0
2021-05-24 15:25:00,85.86,85.88,85.72,85.75,12959.0,75.1756,75.1931,75.053,75.0793,12959.0
2021-05-24 15:30:00,85.75,85.77,85.52,85.53,22152.0,75.0793,75.0968,74.8779,74.8867,22152.0
2021-05-24 15:35:00,85.53,85.58,85.4,85.42,26974.0,74.8867,74.9305,74.7729,74.7904,26974.0
2021-05-24 15:40:00,85.42,85.49,85.37,85.39,22274.0,74.7904,74.8517,74.7466,74.7641,22274.0
2021-05-24 15:45:00,85.39,85.52,85.37,85.51,39757.0,74.7641,74.8779,74.7466,74.8692,39757.0
2021-05-24 15:50:00,85.51,85.51,85.22,85.25,73090.0,74.8692,74.8692,74.6153,74.6415,73090.0
2021-05-24 15:55:00,85.25,85.26,85.05,85.19,130407.0,74.6415,74.6503,74.4664,74.589,130407.0
2021-05-25 09:30:00,85.57,86.27,85.55,86.27,51635.0,74.9217,75.5346,74.9042,75.5346,51635.0
2021-05-25 09:35:00,86.19,86.83,86.19,86.38,19355.0,75.4646,76.0249,75.4646,75.6309,19355.0
2021-05-25 09:40:00,86.38,86.66,86.18,86.64,19543.0,75.6309,75.8761,75.4558,75.8586,19543.0
2021-05-25 09:45:00,86.48,86.74,86.47,86.59,27839.0,75.7185,75.9461,75.7097,75.8148,27839.0
2021-05-25 09:50:00,86.58,86.59,85.73,85.91,30847.0,75.806,75.8148,75.0618,75.2194,30847.0
2021-05-25 09:55:00,86.01,86.05,85.68,85.69,13792.0,75.307,75.342,75.018,75.0268,13792.0
2021-05-25 10:00:00,85.84,85.98,85.6,85.68,13976.0,75.1581,75.2807,74.948,75.018,13976.0
2021-05-25 10:05:00,85.68,86.13,85.58,86.13,14604.0,75.018,75.412,74.9305,75.412,14604.0
2021-05-25 10:10:00,86.2,86.24,85.95,86.19,10313.0,75.4733,75.5083,75.2544,75.4646,10313.0
2021-05-25 10:15:00,86.27,86.44,86.15,86.15,14552.0,75.5346,75.6834,75.4295,75.4295,14552.0
2021-05-25 10:20:00,86.2,86.41,86.14,86.41,8040.0,75.4733,75.6572,75.4208,75.6572,8040.0
2021-05-25 10:25:00,86.41,86.56,86.24,86.24,8303.0,75.6572,75.7885,75.5083,75.5083,8303.0
2021-05-25 10:30:00,86.29,86.52,86.07,86.15,13487.0,75.5521,75.7535,75.3595,75.4295,13487.0
2021-05-25 10:35:00,86.09,86.1,85.82,85.9,10910.0,75.377,75.3858,75.1406,75.2106,10910.0
2021-05-25 10:40:00,85.9,86.11,85.88,86.09,5682.0,75.2106,75.3945,75.1931,75.377,5682.0
2021-05-25 10:45:00,86.1,86.15,85.83,85.86,4910.0,75.3858,75.4295,75.1494,75.1756,4910.0
2021-05-25 10:50:00,85.88,85.9,85.61,85.63,17543.0,75.1931,75.2106,74.9567,74.9742,17543.0
2021-05-25 10:55:00,85.62,85.72,85.49,85.69,24470.0,74.9655,75.053,74.8517,75.0268,24470.0
2021-05-25 11:00:00,85.73,85.73,85.49,85.52,41143.0,75.0618,75.0618,74.8517,74.8779,41143.0
2021-05-25 11:05:00,85.5,85.5,85.29,85.38,11230.0,74.8604,74.8604,74.6766,74.7554,11230.0
2021-05-25 11:10:00,85.34,85.46,85.27,85.28,20608.0,74.7203,74.8254,74.659,74.6678,20608.0
2021-05-25 11:15:00,85.31,85.31,85.16,85.23,16750.0,74.6941,74.6941,74.5627,74.624,16750.0
2021-05-25 11:20:00,85.24,85.24,84.95,84.98,14080.0,74.6328,74.6328,74.3789,74.4051,14080.0
2021-05-25 11:25:00,84.96,85.04,84.93,85.02,9901.0,74.3876,74.4577,74.3614,74.4402,9901.0
2021-05-25 11:30:00,85.01,85.04,84.85,84.88,7002.0,74.4314,74.4577,74.2913,74.3176,7002.0
2021-05-25 11:35:00,84.93,85.02,84.9,84.96,10630.0,74.3614,74.4402,74.3351,74.3876,10630.0
2021-05-25 11:40:00,84.96,84.96,84.8,84.87,9103.0,74.3876,74.3876,74.2475,74.3088,9103.0
2021-05-25 11:45:00,84.9,85.03,84.86,84.9,7803.0,74.3351,74.4489,74.3001,74.3351,7803.0
2021-05-25 11:50:00,84.9,84.94,84.84,84.84,11000.0,74.3351,74.3701,74.2826,74.2826,11000.0
2021-05-25 11:55:00,84.88,84.88,84.7,84.76,11766.0,74.3176,74.3176,74.16,74.2125,11766.0
2021-05-25 12:00:00,84.76,84.81,84.66,84.79,13061.0,74.2125,74.2563,74.1249,74.2388,13061.0
2021-05-25 12:05:00,84.8,84.93,84.74,84.93,11919.0,74.2475,74.3614,74.195,74.3614,11919.0
2021-05-25 12:10:00,85.05,85.07,84.93,84.93,7297.0,74.4664,74.4839,74.3614,74.3614,7297.0
2021-05-25 12:15:00,84.95,84.97,84.72,84.77,8322.0,74.3789,74.3964,74.1775,74.2213,8322.0
2021-05-25 12:20:00,84.8,84.95,84.79,84.94,7645.0,74.2475,74.3789,74.2388,74.3701,7645.0
2021-05-25 12:25:00,84.95,85.13,84.85,85.02,14887.0,74.3789,74.5365,74.2913,74.4402,14887.0
2021-05-25 12:30:00,84.96,85.03,84.84,84.95,7654.0,74.3876,74.4489,74.2826,74.3789,7654.0
2021-05-25 12:35:00,84.95,84.95,84.78,84.83,6475.0,74.3789,74.3789,74.23,74.2738,6475.0
2021-05-25 12:40:00,84.81,84.86,84.8,84.85,9357.0,74.2563,74.3001,74.2475,74.2913,9357.0
2021-05-25 12:45:00,84.85,84.94,84.85,84.86,6512.0,74.2913,74.3701,74.2913,74.3001,6512.0
2021-05-25 12:50:00,84.89,85.07,84.86,85.05,4925.0,74.3263,74.4839,74.3001,74.4664,4925.0
2021-05-25 12:55:00,85.03,85.07,85.0,85.07,14271.0,74.4489,74.4839,74.4226,74.4839,14271.0
2021-05-25 13:00:00,85.06,85.06,84.98,85.02,5966.0,74.4752,74.4752,74.4051,74.4402,5966.0
2021-05-25 13:05:00,85.03,85.03,84.9,84.95,6523.0,74.4489,74.4489,74.3351,74.3789,6523.0
2021-05-25 13:10:00,84.92,84.98,84.91,84.95,4054.0,74.3526,74.4051,74.3438,74.3789,4054.0
2021-05-25 13:15:00,84.95,84.99,84.93,84.97,5391.0,74.3789,74.4139,74.3614,74.3964,5391.0
2021-05-25 13:20:00,84.94,84.96,84.86,84.87,8015.0,74.3701,74.3876,74.3001,74.3088,8015.0
2021-05-25 13:25:00,84.87,84.87,84.76,84.79,6288.0,74.3088,74.3088,74.2125,74.2388,6288.0
2021-05-25 13:30:00,84.78,84.79,84.61,84.64,14389.0,74.23,74.2388,74.0812,74.1074,14389.0
2021-05-25 13:35:00,84.65,84.65,84.45,84.52,17877.0,74.1162,74.1162,73.9411,74.0024,17877.0
2021-05-25 13:40:00,84.52,84.52,84.33,84.37,26461.0,74.0024,74.0024,73.836,73.871,26461.0
2021-05-25 13:45:00,84.38,84.38,84.27,84.3,12846.0,73.8798,73.8798,73.7835,73.8097,12846.0
2021-05-25 13:50:00,84.3,84.52,84.28,84.47,12681.0,73.8097,74.0024,73.7922,73.9586,12681.0
2021-05-25 13:55:00,84.5,84.96,84.46,84.93,42000.0,73.9849,74.3876,73.9498,74.3614,42000.0
2021-05-25 14:00:00,84.86,84.87,84.6,84.65,10381.0,74.3001,74.3088,74.0724,74.1162,10381.0
2021-05-25 14:05:00,84.66,84.72,84.63,84.67,8718.0,74.1249,74.1775,74.0987,74.1337,8718.0
2021-05-25 14:10:00,84.66,84.76,84.61,84.76,7828.0,74.1249,74.2125,74.0812,74.2125,7828.0
2021-05-25 14:15:00,84.72,85.0,84.72,84.88,6154.0,74.1775,74.4226,74.1775,74.3176,6154.0
2021-05-25 14:20:00,84.91,84.96,84.9,84.92,5637.0,74.3438,74.3876,74.3351,74.3526,5637.0
2021-05-25 14:25:00,84.92,85.11,84.9,85.08,7563.0,74.3526,74.519,74.3351,74.4927,7563.0
2021-05-25 14:30:00,85.11,85.14,84.87,84.89,12046.0,74.519,74.5452,74.3088,74.3263,12046.0
2021-05-25 14:35:00,84.88,85.04,84.88,84.97,11590.0,74.3176,74.4577,74.3176,74.3964,11590.0
2021-05-25 14:40:00,85.0,85.02,84.93,85.0,11337.0,74.4226,74.4402,74.3614,74.4226,11337.0
2021-05-25 14:45:00,85.0,85.04,84.89,84.89,13038.0,74.4226,74.4577,74.3263,74.3263,13038.0
2021-05-25 14:50:00,84.9,84.91,84.79,84.82,10725.0,74.3351,74.3438,74.2388,74.265,10725.0
2021-05-25 14:55:00,84.83,84.86,84.7,84.72,6518.0,74.2738,74.3001,74.16,74.1775,6518.0
2021-05-25 15:00:00,84.71,84.82,84.7,84.76,10577.0,74.1687,74.265,74.16,74.2125,10577.0
2021-05-25 15:05:00,84.75,84.79,84.6,84.63,18735.0,74.2037,74.2388,74.0724,74.0987,18735.0
2021-05-25 15:10:00,84.61,84.65,84.56,84.56,10426.0,74.0812,74.1162,74.0374,74.0374,10426.0
2021-05-25 15:15:00,84.56,84.57,84.47,84.52,23877.0,74.0374,74.0461,73.9586,74.0024,23877.0
2021-05-25 15:20:00,84.53,84.56,84.45,84.47,22925.0,74.0111,74.0374,73.9411,73.9586,22925.0
2021-05-25 15:25:00,84.49,84.51,84.39,84.39,23484.0,73.9761,73.9936,73.8885,73.8885,23484.0
2021-05-25 15:30:00,84.38,84.38,84.08,84.26,33060.0,73.8798,73.8798,73.6171,73.7747,33060.0
2021-05-25 15:35:00,84.25,84.4,84.21,84.37,28832.0,73.766,73.8973,73.7309,73.871,28832.0
2021-05-25 15:40:00,84.37,84.74,84.36,84.65,41988.0,73.871,74.195,73.8623,74.1162,41988.0
2021-05-25 15:45:00,84.64,84.73,84.54,84.55,44237.0,74.1074,74.1862,74.0199,74.0286,44237.0
2021-05-25 15:50:00,84.54,84.55,84.28,84.34,82702.0,74.0199,74.0286,73.7922,73.8448,82702.0
2021-05-25 15:55:00,84.35,84.51,84.31,84.32,117545.0,73.8535,73.9936,73.8185,73.8273,117545.0
2021-05-26 09:30:00,92.98,94.32,91.37,94.14,636918.0,81.4096,82.5829,80.0,82.4253,636918.0
2021-05-26 09:35:00,94.0,94.73,92.78,94.25,527176.0,82.3027,82.9418,81.2345,82.5216,527176.0
2021-05-26 09:40:00,94.3,94.99,93.58,94.26,270381.0,82.5654,83.1695,81.9349,82.5303,270381.0
2021-05-26 09:45:00,94.12,95.93,93.87,95.34,378022.0,82.4078,83.9925,82.1889,83.4759,378022.0
2021-05-26 09:50:00,95.32,96.0,95.22,95.85,199057.0,83.4584,84.0538,83.3709,83.9225,199057.0
2021-05-26 09:55:00,95.9,96.02,94.79,95.51,206368.0,83.9662,84.0713,82.9944,83.6248,206368.0
2021-05-26 10:00:00,95.56,97.95,95.29,97.23,485242.0,83.6686,85.7611,83.4322,85.1307,485242.0
2021-05-26 10:05:00,97.21,97.39,96.51,96.9,191932.0,85.1132,85.2708,84.5003,84.8418,191932.0
2021-05-26 10:10:00,96.98,97.8,96.89,97.55,210396.0,84.9119,85.6298,84.8331,85.4109,210396.0
2021-05-26 10:15:00,97.48,98.7,97.48,98.49,325059.0,85.3496,86.4178,85.3496,86.234,325059.0
2021-05-26 10:20:00,98.3,99.5,98.3,98.91,433366.0,86.0676,87.1183,86.0676,86.6017,433366.0
2021-05-26 10:25:00,98.87,98.87,98.15,98.41,211027.0,86.5667,86.5667,85.9363,86.1639,211027.0
2021-05-26 10:30:00,98.37,98.65,97.43,97.68,236522.0,86.1289,86.374,85.3059,85.5247,236522.0
2021-05-26 10:35:00,97.68,97.82,97.16,97.65,170064.0,85.5247,85.6473,85.0695,85.4985,170064.0
2021-05-26 10:40:00,97.69,98.58,97.25,98.5,198342.0,85.5335,86.3128,85.1483,86.2427,198342.0
2021-05-26 10:45:00,98.5,99.12,98.24,98.44,205211.0,86.2427,86.7856,86.0151,86.1902,205211.0
2021-05-26 10:50:00,98.33,98.96,98.21,98.28,153354.0,86.0939,86.6455,85.9888,86.0501,153354.0
2021-05-26 10:55:00,98.28,98.91,98.28,98.63,100565.0,86.0501,86.6017,86.0501,86.3565,100565.0
2021-05-26 11:00:00,98.69,99.47,98.31,99.35,218904.0,86.4091,87.092,86.0763,86.9869,218904.0
2021-05-26 11:05:00,99.32,99.9,99.17,99.55,275016.0,86.9607,87.4685,86.8293,87.162,275016.0
2021-05-26 11:10:00,99.64,99.84,98.93,99.07,99508.0,87.2408,87.416,86.6192,86.7418,99508.0
2021-05-26 11:15:00,99.07,99.15,98.64,98.81,86539.0,86.7418,86.8118,86.3653,86.5141,86539.0
2021-05-26 11:20:00,98.74,98.79,98.12,98.25,81899.0,86.4528,86.4966,85.91,86.0238,81899.0
2021-05-26 11:25:00,98.2,98.45,98.14,98.34,54881.0,85.98,86.1989,85.9275,86.1026,54881.0
2021-05-26 11:30:00,98.34,98.34,97.85,98.0,75783.0,86.1026,86.1026,85.6736,85.8049,75783.0
2021-05-26 11:35:00,98.02,98.12,97.52,97.95,105491.0,85.8224,85.91,85.3847,85.7611,105491.0
2021-05-26 11:40:00,97.97,98.09,97.3,97.38,95680.0,85.7787,85.8837,85.192,85.2621,95680.0
2021-05-26 11:45:00,97.37,97.99,97.3,97.7,109166.0,85.2533,85.7962,85.192,85.5423,109166.0
2021-05-26 11:50:00,97.68,98.4,97.63,98.23,75693.0,85.5247,86.1551,85.481,86.0063,75693.0
2021-05-26 11:55:00,98.21,98.29,98.02,98.06,48636.0,85.9888,86.0588,85.8224,85.8575,48636.0
2021-05-26 12:00:00,98.05,98.9,98.05,98.6,135714.0,85.8487,86.5929,85.8487,86.3303,135714.0
2021-05-26 12:05:00,98.59,98.77,98.14,98.56,42834.0,86.3215,86.4791,85.9275,86.2952,42834.0
2021-05-26 12:10:00,98.55,98.55,97.94,98.02,57758.0,86.2865,86.2865,85.7524,85.8224,57758.0
2021-05-26 12:15:00,97.96,98.2,97.81,98.14,38990.0,85.7699,85.98,85.6386,85.9275,38990.0
2021-05-26 12:20:00,98.12,98.37,97.96,97.97,35470.0,85.91,86.1289,85.7699,85.7787,35470.0
2021-05-26 12:25:00,97.96,98.05,97.72,97.88,38498.0,85.7699,85.8487,85.5598,85.6999,38498.0
2021-05-26 12:30:00,97.88,97.89,97.37,97.47,63419.0,85.6999,85.7086,85.2533,85.3409,63419.0
2021-05-26 12:35:00,97.46,97.51,97.13,97.17,55522.0,85.3321,85.3759,85.0432,85.0782,55522.0
2021-05-26 12:40:00,97.15,97.35,97.03,97.16,77258.0,85.0607,85.2358,84.9556,85.0695,77258.0
2021-05-26 12:45:00,97.09,97.24,96.7,97.23,77248.0,85.0082,85.1395,84.6667,85.1307,77248.0
2021-05-26 12:50:00,97.2,97.33,96.76,97.04,48586.0,85.1045,85.2183,84.7192,84.9644,48586.0
2021-05-26 12:55:00,97.06,97.13,96.79,96.91,23470.0,84.9819,85.0432,84.7455,84.8506,23470.0
2021-05-26 13:00:00,96.97,97.64,96.93,97.57,37905.0,84.9031,85.4897,84.8681,85.4284,37905.0
2021-05-26 13:05:00,97.57,97.61,97.1,97.22,22482.0,85.4284,85.4635,85.0169,85.122,22482.0
2021-05-26 13:10:00,97.22,97.39,97.12,97.21,22757.0,85.122,85.2708,85.0344,85.1132,22757.0
2021-05-26 13:15:00,97.2,97.25,96.65,96.84,53523.0,85.1045,85.1483,84.6229,84.7893,53523.0
2021-05-26 13:20:00,96.91,97.29,96.81,96.98,44740.0,84.8506,85.1833,84.763,84.9119,44740.0
2021-05-26 13:25:00,96.9,97.29,96.81,97.07,28542.0,84.8418,85.1833,84.763,84.9907,28542.0
2021-05-26 13:30:00,97.06,97.44,96.95,97.28,40493.0,84.9819,85.3146,84.8856,85.1745,40493.0
2021-05-26 13:35:00,97.22,97.3,97.07,97.2,24545.0,85.122,85.192,84.9907,85.1045,24545.0
2021-05-26 13:40:00,97.14,97.14,96.04,96.59,66136.0,85.0519,85.0519,84.0888,84.5704,66136.0
2021-05-26 13:45:00,96.64,96.73,96.25,96.66,63456.0,84.6142,84.693,84.2727,84.6317,63456.0
2021-05-26 13:50:00,96.63,96.63,96.28,96.38,27288.0,84.6054,84.6054,84.299,84.3865,27288.0
2021-05-26 13:55:00,96.38,96.44,96.19,96.4,33824.0,84.3865,84.4391,84.2202,84.404,33824.0
2021-05-26 14:00:00,96.41,96.54,96.23,96.46,44685.0,84.4128,84.5266,84.2552,84.4566,44685.0
2021-05-26 14:05:00,96.49,97.17,96.45,96.87,42524.0,84.4828,85.0782,84.4478,84.8155,42524.0
2021-05-26 14:10:00,96.94,96.96,96.6,96.96,26868.0,84.8768,84.8943,84.5791,84.8943,26868.0
2021-05-26 14:15:00,96.92,97.1,96.74,96.91,31505.0,84.8593,85.0169,84.7017,84.8506,31505.0
2021-05-26 14:20:00,96.86,97.0,96.75,96.75,32536.0,84.8068,84.9294,84.7105,84.7105,32536.0
2021-05-26 14:25:00,96.75,96.84,96.59,96.83,39881.0,84.7105,84.7893,84.5704,84.7805,39881.0
2021-05-26 14:30:00,96.78,96.86,96.52,96.79,32175.0,84.7367,84.8068,84.5091,84.7455,32175.0
2021-05-26 14:35:00,96.79,97.08,96.71,97.01,30981.0,84.7455,84.9994,84.6755,84.9381,30981.0
2021-05-26 14:40:00,97.02,97.06,96.82,96.95,51021.0,84.9469,84.9819,84.7718,84.8856,51021.0
2021-05-26 14:45:00,96.97,98.14,96.95,97.8,74200.0,84.9031,85.9275,84.8856,85.6298,74200.0
2021-05-26 14:50:00,97.81,97.83,97.26,97.38,60364.0,85.6386,85.6561,85.157,85.2621,60364.0
2021-05-26 14:55:00,97.37,97.74,97.36,97.62,42134.0,85.2533,85.5773,85.2446,85.4722,42134.0
2021-05-26 15:00:00,97.57,97.66,97.13,97.31,35447.0,85.4284,85.5072,85.0432,85.2008,35447.0
2021-05-26 15:05:00,97.26,97.49,97.05,97.45,35530.0,85.157,85.3584,84.9731,85.3234,35530.0
2021-05-26 15:10:00,97.42,97.54,97.19,97.38,51825.0,85.2971,85.4022,85.0957,85.2621,51825.0
2021-05-26 15:15:00,97.39,97.69,97.31,97.63,56263.0,85.2708,85.5335,85.2008,85.481,56263.0
2021-05-26 15:20:00,97.66,97.68,97.32,97.48,39211.0,85.5072,85.5247,85.2095,85.3496,39211.0
2021-05-26 15:25:00,97.48,97.59,97.33,97.5,31950.0,85.3496,85.4459,85.2183,85.3671,31950.0
2021-05-26 15:30:00,97.53,97.83,97.31,97.82,81192.0,85.3934,85.6561,85.2008,85.6473,81192.0
2021-05-26 15:35:00,97.81,98.19,97.74,98.15,89637.0,85.6386,85.9713,85.5773,85.9363,89637.0
2021-05-26 15:40:00,98.18,98.29,97.89,98.19,117351.0,85.9625,86.0588,85.7086,85.9713,117351.0
2021-05-26 15:45:00,98.2,98.37,98.13,98.23,133965.0,85.98,86.1289,85.9187,86.0063,133965.0
2021-05-26 15:50:00,98.21,98.23,97.8,98.19,174581.0,85.9888,86.0063,85.6298,85.9713,174581.0
2021-05-26 15:55:00,98.15,98.58,98.11,98.42,346070.0,85.9363,86.3128,85.9012,86.1727,346070.0
2021-05-27 09:30:00,99.91,100.26,98.78,99.44,221870.0,87.4772,87.7837,86.4879,87.0657,221870.0
2021-05-27 09:35:00,99.68,99.68,98.28,98.49,85933.0,87.2759,87.2759,86.0501,86.234,85933.0
2021-05-27 09:40:00,98.55,99.23,98.55,98.73,72222.0,86.2865,86.8819,86.2865,86.4441,72222.0
2021-05-27 09:45:00,98.83,100.12,98.82,99.99,121094.0,86.5316,87.6611,86.5229,87.5473,121094.0
2021-05-27 09:50:00,100.0,100.67,100.0,100.59,113795.0,87.556,88.1427,87.556,88.0726,113795.0
2021-05-27 09:55:00,100.59,101.3,100.41,100.86,134781.0,88.0726,88.6943,87.915,88.309,134781.0
2021-05-27 10:00:00,100.81,100.99,99.85,100.47,81528.0,88.2653,88.4229,87.4247,87.9676,81528.0
2021-05-27 10:05:00,100.47,100.47,99.61,99.87,50165.0,87.9676,87.9676,87.2146,87.4422,50165.0
2021-05-27 10:10:00,99.81,99.86,99.04,99.39,42477.0,87.3897,87.4335,86.7155,87.022,42477.0
2021-05-27 10:15:00,99.39,99.39,98.67,98.78,54481.0,87.022,87.022,86.3916,86.4879,54481.0
2021-05-27 10:20:00,98.81,99.15,98.54,99.02,46487.0,86.5141,86.8118,86.2777,86.698,46487.0
2021-05-27 10:25:00,99.07,99.1,98.84,99.04,24086.0,86.7418,86.768,86.5404,86.7155,24086.0
2021-05-27 10:30:00,99.04,99.48,98.71,98.71,32152.0,86.7155,87.1008,86.4266,86.4266,32152.0
2021-05-27 10:35:00,98.78,99.02,98.74,98.77,27430.0,86.4879,86.698,86.4528,86.4791,27430.0
2021-05-27 10:40:00,98.81,99.11,98.71,98.91,29261.0,86.5141,86.7768,86.4266,86.6017,29261.0
2021-05-27 10:45:00,98.95,99.38,98.89,99.13,45684.0,86.6367,87.0132,86.5842,86.7943,45684.0
2021-05-27 10:50:00,99.08,99.08,98.37,98.61,25059.0,86.7505,86.7505,86.1289,86.339,25059.0
2021-05-27 10:55:00,98.63,98.81,98.59,98.81,36379.0,86.3565,86.5141,86.3215,86.5141,36379.0
2021-05-27 11:00:00,98.84,98.89,98.01,98.02,60762.0,86.5404,86.5842,85.8137,85.8224,60762.0
2021-05-27 11:05:00,98.02,98.27,97.7,97.79,64467.0,85.8224,86.0413,85.5423,85.6211,64467.0
2021-05-27 11:10:00,97.81,97.84,97.41,97.67,27316.0,85.6386,85.6648,85.2883,85.516,27316.0
2021-05-27 11:15:00,97.74,98.03,97.73,98.0,28793.0,85.5773,85.8312,85.5685,85.8049,28793.0
2021-05-27 11:20:00,97.93,97.99,97.48,97.48,12825.0,85.7436,85.7962,85.3496,85.3496,12825.0
2021-05-27 11:25:00,97.44,97.79,97.38,97.52,15436.0,85.3146,85.6211,85.2621,85.3847,15436.0
2021-05-27 11:30:00,97.44,97.78,97.34,97.78,15911.0,85.3146,85.6123,85.2271,85.6123,15911.0
2021-05-27 11:35:00,97.77,97.81,97.21,97.21,11513.0,85.6035,85.6386,85.1132,85.1132,11513.0
2021-05-27 11:40:00,97.3,97.34,97.01,97.2,33371.0,85.192,85.2271,84.9381,85.1045,33371.0
2021-05-27 11:45:00,97.24,97.4,97.24,97.39,19570.0,85.1395,85.2796,85.1395,85.2708,19570.0
2021-05-27 11:50:00,97.4,97.76,97.35,97.67,37757.0,85.2796,85.5948,85.2358,85.516,37757.0
2021-05-27 11:55:00,97.66,97.87,97.55,97.78,19800.0,85.5072,85.6911,85.4109,85.6123,19800.0
2021-05-27 12:00:00,97.77,98.29,97.77,98.26,51436.0,85.6035,86.0588,85.6035,86.0326,51436.0
2021-05-27 12:05:00,98.26,98.38,98.12,98.27,24784.0,86.0326,86.1376,85.91,86.0413,24784.0
2021-05-27 12:10:00,98.23,98.59,98.23,98.55,19531.0,86.0063,86.3215,86.0063,86.2865,19531.0
2021-05-27 12:15:00,98.57,98.98,98.52,98.95,35576.0,86.304,86.663,86.2602,86.6367,35576.0
2021-05-27 12:20:00,98.95,98.95,98.58,98.77,58792.0,86.6367,86.6367,86.3128,86.4791,58792.0
2021-05-27 12:25:00,98.76,98.91,98.59,98.72,34896.0,86.4704,86.6017,86.3215,86.4353,34896.0
2021-05-27 12:30:00,98.69,98.7,98.47,98.52,11081.0,86.4091,86.4178,86.2164,86.2602,11081.0
2021-05-27 12:35:00,98.47,98.63,98.4,98.58,25572.0,86.2164,86.3565,86.1551,86.3128,25572.0
2021-05-27 12:40:00,98.58,98.58,98.36,98.49,10519.0,86.3128,86.3128,86.1201,86.234,10519.0
2021-05-27 12:45:00,98.49,98.51,98.36,98.4,4700.0,86.234,86.2515,86.1201,86.1551,4700.0
2021-05-27 12:50:00,98.42,98.52,98.34,98.34,7717.0,86.1727,86.2602,86.1026,86.1026,7717.0
2021-05-27 12:55:00,98.35,98.68,98.3,98.63,10443.0,86.1114,86.4003,86.0676,86.3565,10443.0
2021-05-27 13:00:00,98.62,98.85,98.51,98.85,12635.0,86.3478,86.5492,86.2515,86.5492,12635.0
2021-05-27 13:05:00,98.89,98.94,98.8,98.91,11931.0,86.5842,86.628,86.5054,86.6017,11931.0
2021-05-27 13:10:00,98.85,98.92,98.65,98.71,9460.0,86.5492,86.6104,86.374,86.4266,9460.0
2021-05-27 13:15:00,98.71,98.93,98.68,98.92,10609.0,86.4266,86.6192,86.4003,86.6104,10609.0
2021-05-27 13:20:00,98.93,99.01,98.81,98.97,24422.0,86.6192,86.6892,86.5141,86.6542,24422.0
2021-05-27 13:25:00,98.96,99.15,98.95,98.97,19767.0,86.6455,86.8118,86.6367,86.6542,19767.0
2021-05-27 13:30:00,98.98,99.02,98.93,98.95,11574.0,86.663,86.698,86.6192,86.6367,11574.0
2021-05-27 13:35:00,98.95,98.95,98.5,98.54,11510.0,86.6367,86.6367,86.2427,86.2777,11510.0
2021-05-27 13:40:00,98.57,98.84,98.45,98.74,11538.0,86.304,86.5404,86.1989,86.4528,11538.0
2021-05-27 13:45:00,98.73,98.78,98.63,98.67,7775.0,86.4441,86.4879,86.3565,86.3916,7775.0
2021-05-27 13:50:00,98.67,98.76,98.64,98.7,8645.0,86.3916,86.4704,86.3653,86.4178,8645.0
2021-05-27 13:55:00,98.71,98.74,98.57,98.63,7222.0,86.4266,86.4528,86.304,86.3565,7222.0
2021-05-27 14:00:00,98.67,98.98,98.64,98.83,18473.0,86.3916,86.663,86.3653,86.5316,18473.0
2021-05-27 14:05:00,98.84,98.87,98.69,98.76,8950.0,86.5404,86.5667,86.4091,86.4704,8950.0
2021-05-27 14:10:00,98.73,98.8,98.63,98.7,26677.0,86.4441,86.5054,86.3565,86.4178,26677.0
2021-05-27 14:15:00,98.72,98.86,98.7,98.77,10560.0,86.4353,86.5579,86.4178,86.4791,10560.0
2021-05-27 14:20:00,98.79,98.81,98.72,98.76,7612.0,86.4966,86.5141,86.4353,86.4704,7612.0
2021-05-27 14:25:00,98.77,98.94,98.72,98.92,8415.0,86.4791,86.628,86.4353,86.6104,8415.0
2021-05-27 14:30:00,98.95,99.01,98.88,98.88,19221.0,86.6367,86.6892,86.5754,86.5754,19221.0
2021-05-27 14:35:00,98.9,99.0,98.85,98.98,16444.0,86.5929,86.6805,86.5492,86.663,16444.0
2021-05-27 14:40:00,98.96,99.01,98.9,98.93,13690.0,86.6455,86.6892,86.5929,86.6192,13690.0
2021-05-27 14:45:00,98.95,99.1,98.9,98.93,17877.0,86.6367,86.768,86.5929,86.6192,17877.0
2021-05-27 14:50:00,98.99,99.04,98.84,98.87,6777.0,86.6717,86.7155,86.5404,86.5667,6777.0
2021-05-27 14:55:00,98.84,98.85,98.78,98.83,16380.0,86.5404,86.5492,86.4879,86.5316,16380.0
2021-05-27 15:00:00,98.83,98.95,98.61,98.68,15469.0,86.5316,86.6367,86.339,86.4003,15469.0
2021-05-27 15:05:00,98.74,98.87,98.68,98.82,15764.0,86.4528,86.5667,86.4003,86.5229,15764.0
2021-05-27 15:10:00,98.82,98.91,98.8,98.87,25344.0,86.5229,86.6017,86.5054,86.5667,25344.0
2021-05-27 15:15:00,98.89,98.9,98.77,98.79,20654.0,86.5842,86.5929,86.4791,86.4966,20654.0
2021-05-27 15:20:00,98.81,98.82,98.62,98.75,17002.0,86.5141,86.5229,86.3478,86.4616,17002.0
2021-05-27 15:25:00,98.75,98.86,98.73,98.83,21520.0,86.4616,86.5579,86.4441,86.5316,21520.0
2021-05-27 15:30:00,98.84,98.87,98.7,98.87,28484.0,86.5404,86.5667,86.4178,86.5667,28484.0
2021-05-27 15:35:00,98.87,99.01,98.83,98.99,41489.0,86.5667,86.6892,86.5316,86.6717,41489.0
2021-05-27 15:40:00,98.99,98.99,98.69,98.84,40640.0,86.6717,86.6717,86.4091,86.5404,40640.0
2021-05-27 15:45:00,98.83,98.96,98.7,98.71,63715.0,86.5316,86.6455,86.4178,86.4266,63715.0
2021-05-27 15:50:00,98.68,98.83,98.68,98.81,64819.0,86.4003,86.5316,86.4003,86.5141,64819.0
2021-05-27 15:55:00,98.8,98.83,98.64,98.73,177638.0,86.5054,86.5316,86.3653,86.4441,177638.0
2021-05-28 09:30:00,99.19,99.2,98.59,99.03,67873.0,86.8468,86.8556,86.3215,86.7068,67873.0
2021-05-28 09:35:00,99.05,99.08,98.59,98.8,16435.0,86.7243,86.7505,86.3215,86.5054,16435.0
2021-05-28 09:40:00,98.84,98.99,98.3,98.48,14414.0,86.5404,86.6717,86.0676,86.2252,14414.0
2021-05-28 09:45:00,98.56,99.42,98.48,98.72,23084.0,86.2952,87.0482,86.2252,86.4353,23084.0
2021-05-28 09:50:00,98.79,99.63,98.72,99.18,34728.0,86.4966,87.2321,86.4353,86.8381,34728.0
2021-05-28 09:55:00,99.2,99.3,98.73,99.11,26689.0,86.8556,86.9432,86.4441,86.7768,26689.0
2021-05-28 10:00:00,99.02,99.35,98.45,98.51,16515.0,86.698,86.9869,86.1989,86.2515,16515.0
2021-05-28 10:05:00,98.58,98.63,97.89,97.98,33391.0,86.3128,86.3565,85.7086,85.7874,33391.0
2021-05-28 10:10:00,97.95,97.95,97.67,97.69,12688.0,85.7611,85.7611,85.516,85.5335,12688.0
2021-05-28 10:15:00,97.67,97.84,96.55,96.57,35052.0,85.516,85.6648,84.5354,84.5529,35052.0
2021-05-28 10:20:00,96.6,97.26,96.54,96.9,27031.0,84.5791,85.157,84.5266,84.8418,27031.0
2021-05-28 10:25:00,96.87,97.03,96.35,96.8,30115.0,84.8155,84.9556,84.3603,84.7543,30115.0
2021-05-28 10:30:00,96.95,97.32,96.93,97.04,9476.0,84.8856,85.2095,84.8681,84.9644,9476.0
2021-05-28 10:35:00,97.06,97.38,96.99,97.12,9791.0,84.9819,85.2621,84.9206,85.0344,9791.0
2021-05-28 10:40:00,97.06,97.32,96.94,97.11,19879.0,84.9819,85.2095,84.8768,85.0257,19879.0
2021-05-28 10:45:00,97.16,97.68,97.16,97.52,13697.0,85.0695,85.5247,85.0695,85.3847,13697.0
2021-05-28 10:50:00,97.57,98.05,97.51,98.05,15215.0,85.4284,85.8487,85.3759,85.8487,15215.0
2021-05-28 10:55:00,98.03,98.19,97.9,98.11,11259.0,85.8312,85.9713,85.7174,85.9012,11259.0
2021-05-28 11:00:00,98.18,98.68,98.18,98.68,20837.0,85.9625,86.4003,85.9625,86.4003,20837.0
2021-05-28 11:05:00,98.7,98.92,98.61,98.67,11451.0,86.4178,86.6104,86.339,86.3916,11451.0
2021-05-28 11:10:00,98.72,98.84,98.62,98.7,12833.0,86.4353,86.5404,86.3478,86.4178,12833.0
2021-05-28 11:15:00,98.67,98.85,98.67,98.8,6308.0,86.3916,86.5492,86.3916,86.5054,6308.0
2021-05-28 11:20:00,98.76,98.93,98.64,98.72,9047.0,86.4704,86.6192,86.3653,86.4353,9047.0
2021-05-28 11:25:00,98.72,98.92,98.68,98.74,18764.0,86.4353,86.6104,86.4003,86.4528,18764.0
2021-05-28 11:30:00,98.79,98.85,98.6,98.67,18058.0,86.4966,86.5492,86.3303,86.3916,18058.0
2021-05-28 11:35:00,98.65,98.91,98.65,98.86,19524.0,86.374,86.6017,86.374,86.5579,19524.0
2021-05-28 11:40:00,98.76,98.77,98.31,98.39,55963.0,86.4704,86.4791,86.0763,86.1464,55963.0
2021-05-28 11:45:00,98.39,98.7,98.27,98.6,16490.0,86.1464,86.4178,86.0413,86.3303,16490.0
2021-05-28 11:50:00,98.58,98.63,98.47,98.47,2339.0,86.3128,86.3565,86.2164,86.2164,2339.0
2021-05-28 11:55:00,98.47,98.66,98.47,98.51,3789.0,86.2164,86.3828,86.2164,86.2515,3789.0
2021-05-28 12:00:00,98.48,98.51,98.38,98.45,4307.0,86.2252,86.2515,86.1376,86.1989,4307.0
2021-05-28 12:05:00,98.45,98.82,98.44,98.76,10664.0,86.1989,86.5229,86.1902,86.4704,10664.0
2021-05-28 12:10:00,98.74,99.19,98.74,99.03,38063.0,86.4528,86.8468,86.4528,86.7068,38063.0
2021-05-28 12:15:00,99.02,99.12,98.94,99.0,13823.0,86.698,86.7856,86.628,86.6805,13823.0
2021-05-28 12:20:00,99.04,99.09,98.81,98.87,31707.0,86.7155,86.7593,86.5141,86.5667,31707.0
2021-05-28 12:25:00,98.83,98.85,98.66,98.84,10332.0,86.5316,86.5492,86.3828,86.5404,10332.0
2021-05-28 12:30:00,98.83,98.9,98.7,98.73,23323.0,86.5316,86.5929,86.4178,86.4441,23323.0
2021-05-28 12:35:00,98.71,98.74,98.42,98.44,10029.0,86.4266,86.4528,86.1727,86.1902,10029.0
2021-05-28 12:40:00,98.4,98.47,98.26,98.42,5274.0,86.1551,86.2164,86.0326,86.1727,5274.0
2021-05-28 12:45:00,98.44,98.56,98.3,98.47,5655.0,86.1902,86.2952,86.0676,86.2164,5655.0
2021-05-28 12:50:00,98.46,98.5,98.37,98.44,3505.0,86.2077,86.2427,86.1289,86.1902,3505.0
2021-05-28 12:55:00,98.43,98.47,98.05,98.05,8883.0,86.1814,86.2164,85.8487,85.8487,8883.0
2021-05-28 13:00:00,98.02,98.29,98.01,98.29,3753.0,85.8224,86.0588,85.8137,86.0588,3753.0
2021-05-28 13:05:00,98.33,98.43,98.31,98.39,3070.0,86.0939,86.1814,86.0763,86.1464,3070.0
2021-05-28 13:10:00,98.4,98.46,98.34,98.43,7674.0,86.1551,86.2077,86.1026,86.1814,7674.0
2021-05-28 13:15:00,98.41,98.41,98.29,98.4,3409.0,86.1639,86.1639,86.0588,86.1551,3409.0
2021-05-28 13:20:00,98.44,98.5,98.37,98.41,4848.0,86.1902,86.2427,86.1289,86.1639,4848.0
2021-05-28 13:25:00,98.37,98.44,98.33,98.33,4504.0,86.1289,86.1902,86.0939,86.0939,4504.0
2021-05-28 13:30:00,98.36,98.52,98.29,98.38,10726.0,86.1201,86.2602,86.0588,86.1376,10726.0
2021-05-28 13:35:00,98.39,98.41,98.29,98.36,4308.0,86.1464,86.1639,86.0588,86.1201,4308.0
2021-05-28 13:40:00,98.32,98.55,98.28,98.54,5675.0,86.0851,86.2865,86.0501,86.2777,5675.0
2021-05-28 13:45:00,98.54,98.62,98.49,98.5,6474.0,86.2777,86.3478,86.234,86.2427,6474.0
2021-05-28 13:50:00,98.5,98.52,98.18,98.18,19298.0,86.2427,86.2602,85.9625,85.9625,19298.0
2021-05-28 13:55:00,98.2,98.28,98.06,98.06,5293.0,85.98,86.0501,85.8575,85.8575,5293.0
2021-05-28 14:00:00,98.13,98.28,98.13,98.23,4150.0,85.9187,86.0501,85.9187,86.0063,4150.0
2021-05-28 14:05:00,98.26,98.3,98.21,98.3,2611.0,86.0326,86.0676,85.9888,86.0676,2611.0
2021-05-28 14:10:00,98.34,98.34,98.22,98.26,2096.0,86.1026,86.1026,85.9975,86.0326,2096.0
2021-05-28 14:15:00,98.23,98.32,98.18,98.32,5623.0,86.0063,86.0851,85.9625,86.0851,5623.0
2021-05-28 14:20:00,98.22,98.32,98.11,98.14,21460.0,85.9975,86.0851,85.9012,85.9275,21460.0
2021-05-28 14:25:00,98.13,98.35,98.13,98.32,3418.0,85.9187,86.1114,85.9187,86.0851,3418.0
2021-05-28 14:30:00,98.31,98.33,98.17,98.19,3892.0,86.0763,86.0939,85.9538,85.9713,3892.0
2021-05-28 14:35:00,98.23,98.29,98.18,98.19,5712.0,86.0063,86.0588,85.9625,85.9713,5712.0
2021-05-28 14:40:00,98.22,98.22,98.09,98.09,1800.0,85.9975,85.9975,85.8837,85.8837,1800.0
2021-05-28 14:45:00,98.05,98.11,97.89,97.94,6823.0,85.8487,85.9012,85.7086,85.7524,6823.0
2021-05-28 14:50:00,97.89,98.04,97.87,98.0,6020.0,85.7086,85.8399,85.6911,85.8049,6020.0
2021-05-28 14:55:00,98.0,98.01,97.79,97.86,3789.0,85.8049,85.8137,85.6211,85.6823,3789.0
2021-05-28 15:00:00,97.89,97.97,97.81,97.92,4547.0,85.7086,85.7787,85.6386,85.7349,4547.0
2021-05-28 15:05:00,97.88,97.98,97.88,97.98,3464.0,85.6999,85.7874,85.6999,85.7874,3464.0
2021-05-28 15:10:00,97.98,97.98,97.8,97.85,4189.0,85.7874,85.7874,85.6298,85.6736,4189.0
2021-05-28 15:15:00,97.86,97.9,97.81,97.82,3454.0,85.6823,85.7174,85.6386,85.6473,3454.0
2021-05-28 15:20:00,97.84,98.0,97.83,97.94,12082.0,85.6648,85.8049,85.6561,85.7524,12082.0
2021-05-28 15:25:00,97.9,98.03,97.85,97.98,12331.0,85.7174,85.8312,85.6736,85.7874,12331.0
2021-05-28 15:30:00,97.98,98.05,97.91,97.94,8806.0,85.7874,85.8487,85.7261,85.7524,8806.0
2021-05-28 15:35:00,97.91,98.03,97.88,97.98,11680.0,85.7261,85.8312,85.6999,85.7874,11680.0
2021-05-28 15:40:00,97.97,97.97,97.74,97.8,18357.0,85.7787,85.7787,85.5773,85.6298,18357.0
2021-05-28 15:45:00,97.81,97.86,97.71,97.75,29376.0,85.6386,85.6823,85.551,85.586,29376.0
2021-05-28 15:50:00,97.77,97.83,97.66,97.67,33610.0,85.6035,85.6561,85.5072,85.516,33610.0
2021-05-28 15:55:00,97.66,97.68,97.46,97.53,159026.0,85.5072,85.5247,85.3321,85.3934,159026.0
2021-06-01 09:30:00,99.04,99.2,98.56,98.71,51181.0,86.7155,86.8556,86.2952,86.4266,51181.0
2021-06-01 09:35:00,98.72,98.75,97.82,97.99,34548.0,86.4353,86.4616,85.6473,85.7962,34548.0
2021-06-01 09:40:00,98.06,98.13,97.72,97.72,15552.0,85.8575,85.9187,85.5598,85.5598,15552.0
2021-06-01 09:45:00,97.84,97.84,97.11,97.51,22459.0,85.6648,85.6648,85.0257,85.3759,22459.0
2021-06-01 09:50:00,97.3,98.0,97.3,98.0,15442.0,85.192,85.8049,85.192,85.8049,15442.0
2021-06-01 09:55:00,97.95,98.3,97.94,98.09,19968.0,85.7611,86.0676,85.7524,85.8837,19968.0
2021-06-01 10:00:00,98.0,98.13,97.68,97.98,19730.0,85.8049,85.9187,85.5247,85.7874,19730.0
2021-06-01 10:05:00,97.96,98.2,97.83,98.15,59454.0,85.7699,85.98,85.6561,85.9363,59454.0
2021-06-01 10:10:00,98.22,98.25,98.01,98.24,13281.0,85.9975,86.0238,85.8137,86.0151,13281.0
2021-06-01 10:15:00,98.09,98.09,97.74,97.83,16464.0,85.8837,85.8837,85.5773,85.6561,16464.0
2021-06-01 10:20:00,97.83,98.11,97.77,98.11,15228.0,85.6561,85.9012,85.6035,85.9012,15228.0
2021-06-01 10:25:00,98.14,98.48,98.14,98.48,9509.0,85.9275,86.2252,85.9275,86.2252,9509.0
2021-06-01 10:30:00,98.43,98.81,98.29,98.29,15767.0,86.1814,86.5141,86.0588,86.0588,15767.0
2021-06-01 10:35:00,98.32,98.33,98.03,98.12,12715.0,86.0851,86.0939,85.8312,85.91,12715.0
2021-06-01 10:40:00,98.16,98.32,98.09,98.16,10923.0,85.945,86.0851,85.8837,85.945,10923.0
2021-06-01 10:45:00,98.21,98.26,98.04,98.04,6950.0,85.9888,86.0326,85.8399,85.8399,6950.0
2021-06-01 10:50:00,98.13,98.32,98.12,98.32,11985.0,85.9187,86.0851,85.91,86.0851,11985.0
2021-06-01 10:55:00,98.2,98.56,98.2,98.47,19575.0,85.98,86.2952,85.98,86.2164,19575.0
2021-06-01 11:00:00,98.52,98.64,98.37,98.43,19460.0,86.2602,86.3653,86.1289,86.1814,19460.0
2021-06-01 11:05:00,98.45,98.45,98.23,98.37,30735.0,86.1989,86.1989,86.0063,86.1289,30735.0
2021-06-01 11:10:00,98.41,98.62,98.32,98.34,15889.0,86.1639,86.3478,86.0851,86.1026,15889.0
2021-06-01 11:15:00,98.37,98.48,98.31,98.44,10947.0,86.1289,86.2252,86.0763,86.1902,10947.0
2021-06-01 11:20:00,98.47,98.62,98.36,98.57,10424.0,86.2164,86.3478,86.1201,86.304,10424.0
2021-06-01 11:25:00,98.55,98.74,98.51,98.55,12102.0,86.2865,86.4528,86.2515,86.2865,12102.0
2021-06-01 11:30:00,98.52,98.61,98.44,98.55,5703.0,86.2602,86.339,86.1902,86.2865,5703.0
2021-06-01 11:35:00,98.59,98.71,98.55,98.63,7531.0,86.3215,86.4266,86.2865,86.3565,7531.0
2021-06-01 11:40:00,98.65,98.84,98.62,98.75,12855.0,86.374,86.5404,86.3478,86.4616,12855.0
2021-06-01 11:45:00,98.73,98.81,98.64,98.69,6353.0,86.4441,86.5141,86.3653,86.4091,6353.0
2021-06-01 11:50:00,98.74,98.74,98.59,98.62,5586.0,86.4528,86.4528,86.3215,86.3478,5586.0
2021-06-01 11:55:00,98.65,98.83,98.63,98.81,5482.0,86.374,86.5316,86.3565,86.5141,5482.0
2021-06-01 12:00:00,98.84,99.02,98.67,99.01,26198.0,86.5404,86.698,86.3916,86.6892,26198.0
2021-06-01 12:05:00,99.01,99.13,98.82,98.9,23190.0,86.6892,86.7943,86.5229,86.5929,23190.0
2021-06-01 12:10:00,98.9,98.94,98.85,98.87,6343.0,86.5929,86.628,86.5492,86.5667,6343.0
2021-06-01 12:15:00,98.89,98.95,98.84,98.91,7751.0,86.5842,86.6367,86.5404,86.6017,7751.0
2021-06-01 12:20:00,98.93,98.96,98.86,98.89,30636.0,86.6192,86.6455,86.5579,86.5842,30636.0
2021-06-01 12:25:00,98.88,98.93,98.8,98.81,6890.0,86.5754,86.6192,86.5054,86.5141,6890.0
2021-06-01 12:30:00,98.79,98.79,98.35,98.35,11749.0,86.4966,86.4966,86.1114,86.1114,11749.0
2021-06-01 12:35:00,98.35,98.52,98.26,98.48,9868.0,86.1114,86.2602,86.0326,86.2252,9868.0
2021-06-01 12:40:00,98.53,98.53,98.08,98.09,15778.0,86.269,86.269,85.875,85.8837,15778.0
2021-06-01 12:45:00,98.08,98.09,97.9,98.0,19660.0,85.875,85.8837,85.7174,85.8049,19660.0
2021-06-01 12:50:00,98.02,98.04,97.61,97.65,6401.0,85.8224,85.8399,85.4635,85.4985,6401.0
2021-06-01 12:55:00,97.65,97.74,97.6,97.66,7586.0,85.4985,85.5773,85.4547,85.5072,7586.0
2021-06-01 13:00:00,97.67,97.72,97.6,97.6,3850.0,85.516,85.5598,85.4547,85.4547,3850.0
2021-06-01 13:05:00,97.6,97.79,97.56,97.79,7400.0,85.4547,85.6211,85.4197,85.6211,7400.0
2021-06-01 13:10:00,97.83,97.83,97.51,97.72,12916.0,85.6561,85.6561,85.3759,85.5598,12916.0
2021-06-01 13:15:00,97.73,97.78,97.68,97.68,4179.0,85.5685,85.6123,85.5247,85.5247,4179.0
2021-06-01 13:20:00,97.66,97.75,97.57,97.69,13504.0,85.5072,85.586,85.4284,85.5335,13504.0
2021-06-01 13:25:00,97.62,97.74,97.59,97.61,6103.0,85.4722,85.5773,85.4459,85.4635,6103.0
2021-06-01 13:30:00,97.57,97.6,97.4,97.54,12444.0,85.4284,85.4547,85.2796,85.4022,12444.0
2021-06-01 13:35:00,97.53,97.64,97.48,97.52,7386.0,85.3934,85.4897,85.3496,85.3847,7386.0
2021-06-01 13:40:00,97.56,97.56,97.34,97.34,7142.0,85.4197,85.4197,85.2271,85.2271,7142.0
2021-06-01 13:45:00,97.37,97.4,97.29,97.32,16759.0,85.2533,85.2796,85.1833,85.2095,16759.0
2021-06-01 13:50:00,97.35,97.51,97.35,97.44,5678.0,85.2358,85.3759,85.2358,85.3146,5678.0
2021-06-01 13:55:00,97.46,97.5,97.42,97.46,2904.0,85.3321,85.3671,85.2971,85.3321,2904.0
2021-06-01 14:00:00,97.46,97.59,97.42,97.48,11770.0,85.3321,85.4459,85.2971,85.3496,11770.0
2021-06-01 14:05:00,97.49,97.54,97.33,97.43,4016.0,85.3584,85.4022,85.2183,85.3059,4016.0
2021-06-01 14:10:00,97.32,97.47,97.32,97.47,4398.0,85.2095,85.3409,85.2095,85.3409,4398.0
2021-06-01 14:15:00,97.49,97.67,97.49,97.6,4449.0,85.3584,85.516,85.3584,85.4547,4449.0
2021-06-01 14:20:00,97.63,97.65,97.58,97.58,8649.0,85.481,85.4985,85.4372,85.4372,8649.0
2021-06-01 14:25:00,97.58,97.62,97.49,97.58,12185.0,85.4372,85.4722,85.3584,85.4372,12185.0
2021-06-01 14:30:00,97.56,97.62,97.41,97.41,4159.0,85.4197,85.4722,85.2883,85.2883,4159.0
2021-06-01 14:35:00,97.4,97.49,97.39,97.48,5317.0,85.2796,85.3584,85.2708,85.3496,5317.0
2021-06-01 14:40:00,97.52,97.59,97.49,97.51,5863.0,85.3847,85.4459,85.3584,85.3759,5863.0
2021-06-01 14:45:00,97.51,97.66,97.48,97.65,4968.0,85.3759,85.5072,85.3496,85.4985,4968.0
2021-06-01 14:50:00,97.67,97.74,97.6,97.74,12717.0,85.516,85.5773,85.4547,85.5773,12717.0
2021-06-01 14:55:00,97.77,97.84,97.7,97.78,8778.0,85.6035,85.6648,85.5423,85.6123,8778.0
2021-06-01 15:00:00,97.77,97.94,97.73,97.89,11353.0,85.6035,85.7524,85.5685,85.7086,11353.0
2021-06-01 15:05:00,97.89,97.96,97.85,97.91,8934.0,85.7086,85.7699,85.6736,85.7261,8934.0
2021-06-01 15:10:00,97.93,97.95,97.83,97.91,5069.0,85.7436,85.7611,85.6561,85.7261,5069.0
2021-06-01 15:15:00,97.89,98.04,97.88,98.0,5036.0,85.7086,85.8399,85.6999,85.8049,5036.0
2021-06-01 15:20:00,97.98,98.07,97.97,98.02,12518.0,85.7874,85.8662,85.7787,85.8224,12518.0
2021-06-01 15:25:00,98.01,98.01,97.72,97.72,15196.0,85.8137,85.8137,85.5598,85.5598,15196.0
2021-06-01 15:30:00,97.73,97.81,97.56,97.65,26471.0,85.5685,85.6386,85.4197,85.4985,26471.0
2021-06-01 15:35:00,97.65,97.75,97.62,97.72,10809.0,85.4985,85.586,85.4722,85.5598,10809.0
2021-06-01 15:40:00,97.73,97.75,97.52,97.55,16448.0,85.5685,85.586,85.3847,85.4109,16448.0
2021-06-01 15:45:00,97.55,97.68,97.41,97.43,19169.0,85.4109,85.5247,85.2883,85.3059,19169.0
2021-06-01 15:50:00,97.4,97.52,97.39,97.47,49287.0,85.2796,85.3847,85.2708,85.3409,49287.0
2021-06-01 15:55:00,97.48,97.49,97.3,97.37,116482.0,85.3496,85.3584,85.192,85.2533,116482.0
2021-06-02 09:30:00,98.0,98.02,97.19,97.35,38961.0,85.8049,85.8224,85.0957,85.2358,38961.0
2021-06-02 09:35:00,97.2,97.31,96.06,96.4,45966.0,85.1045,85.2008,84.1063,84.404,45966.0
2021-06-02 09:40:00,96.3,96.63,96.12,96.34,24835.0,84.3165,84.6054,84.1589,84.3515,24835.0
2021-06-02 09:45:00,96.22,96.46,95.93,96.24,32928.0,84.2464,84.4566,83.9925,84.2639,32928.0
2021-06-02 09:50:00,96.24,96.31,95.76,96.01,27263.0,84.2639,84.3252,83.8437,84.0626,27263.0
2021-06-02 09:55:00,95.91,95.91,95.29,95.29,41485.0,83.975,83.975,83.4322,83.4322,41485.0
2021-06-02 10:00:00,95.29,95.59,95.2,95.41,66253.0,83.4322,83.6948,83.3534,83.5372,66253.0
2021-06-02 10:05:00,95.46,96.06,95.41,96.06,18610.0,83.581,84.1063,83.5372,84.1063,18610.0
2021-06-02 10:10:00,96.02,96.09,95.83,96.01,9379.0,84.0713,84.1326,83.905,84.0626,9379.0
2021-06-02 10:15:00,96.02,96.56,95.89,96.46,14547.0,84.0713,84.5441,83.9575,84.4566,14547.0
2021-06-02 10:20:00,96.45,96.48,96.14,96.24,27231.0,84.4478,84.4741,84.1764,84.2639,27231.0
2021-06-02 10:25:00,96.25,96.26,96.01,96.06,28559.0,84.2727,84.2815,84.0626,84.1063,28559.0
2021-06-02 10:30:00,96.07,96.22,95.94,96.02,52967.0,84.1151,84.2464,84.0013,84.0713,52967.0
2021-06-02 10:35:00,95.98,95.98,95.46,95.47,26333.0,84.0363,84.0363,83.581,83.5898,26333.0
2021-06-02 10:40:00,95.45,96.12,95.45,96.08,28965.0,83.5722,84.1589,83.5722,84.1238,28965.0
2021-06-02 10:45:00,96.06,96.25,95.79,96.12,21119.0,84.1063,84.2727,83.8699,84.1589,21119.0
2021-06-02 10:50:00,96.09,96.1,95.81,95.87,16331.0,84.1326,84.1414,83.8874,83.94,16331.0
2021-06-02 10:55:00,95.83,96.04,95.83,96.01,47937.0,83.905,84.0888,83.905,84.0626,47937.0
2021-06-02 11:00:00,96.01,96.15,95.94,95.94,40616.0,84.0626,84.1851,84.0013,84.0013,40616.0
2021-06-02 11:05:00,95.97,96.55,95.9,96.33,22379.0,84.0275,84.5354,83.9662,84.3427,22379.0
2021-06-02 11:10:00,96.32,96.63,96.27,96.48,24521.0,84.334,84.6054,84.2902,84.4741,24521.0
2021-06-02 11:15:00,96.48,96.59,96.29,96.29,11493.0,84.4741,84.5704,84.3077,84.3077,11493.0
2021-06-02 11:20:00,96.34,96.48,96.15,96.23,17277.0,84.3515,84.4741,84.1851,84.2552,17277.0
2021-06-02 11:25:00,96.23,96.41,96.21,96.23,13907.0,84.2552,84.4128,84.2377,84.2552,13907.0
2021-06-02 11:30:00,96.23,96.46,96.15,96.43,13287.0,84.2552,84.4566,84.1851,84.4303,13287.0
2021-06-02 11:35:00,96.44,96.56,96.29,96.33,11218.0,84.4391,84.5441,84.3077,84.3427,11218.0
2021-06-02 11:40:00,96.34,96.41,96.22,96.39,12264.0,84.3515,84.4128,84.2464,84.3953,12264.0
2021-06-02 11:45:00,96.38,96.6,96.34,96.57,10405.0,84.3865,84.5791,84.3515,84.5529,10405.0
2021-06-02 11:50:00,96.58,96.75,96.55,96.57,31131.0,84.5616,84.7105,84.5354,84.5529,31131.0
2021-06-02 11:55:00,96.55,96.62,96.48,96.5,17812.0,84.5354,84.5967,84.4741,84.4916,17812.0
2021-06-02 12:00:00,96.46,96.53,96.37,96.39,12397.0,84.4566,84.5179,84.3778,84.3953,12397.0
2021-06-02 12:05:00,96.39,96.48,96.37,96.39,20767.0,84.3953,84.4741,84.3778,84.3953,20767.0
2021-06-02 12:10:00,96.38,96.41,96.15,96.15,8057.0,84.3865,84.4128,84.1851,84.1851,8057.0
2021-06-02 12:15:00,96.18,96.23,96.1,96.18,8005.0,84.2114,84.2552,84.1414,84.2114,8005.0
2021-06-02 12:20:00,96.18,96.27,96.06,96.27,11037.0,84.2114,84.2902,84.1063,84.2902,11037.0
2021-06-02 12:25:00,96.24,96.25,96.02,96.02,8565.0,84.2639,84.2727,84.0713,84.0713,8565.0
2021-06-02 12:30:00,96.12,96.5,95.66,95.7,22118.0,84.1589,84.4916,83.7561,83.7911,22118.0
2021-06-02 12:35:00,95.77,95.96,95.75,95.9,35551.0,83.8524,84.0188,83.8349,83.9662,35551.0
2021-06-02 12:40:00,95.92,95.93,95.69,95.86,10689.0,83.9838,83.9925,83.7824,83.9312,10689.0
2021-06-02 12:45:00,95.79,95.79,95.53,95.71,25361.0,83.8699,83.8699,83.6423,83.7999,25361.0
2021-06-02 12:50:00,95.69,95.85,95.58,95.8,15970.0,83.7824,83.9225,83.6861,83.8787,15970.0
2021-06-02 12:55:00,95.79,96.16,95.79,96.16,10768.0,83.8699,84.1939,83.8699,84.1939,10768.0
2021-06-02 13:00:00,96.15,96.28,96.08,96.11,14819.0,84.1851,84.299,84.1238,84.1501,14819.0
2021-06-02 13:05:00,96.09,96.26,96.08,96.19,11311.0,84.1326,84.2815,84.1238,84.2202,11311.0
2021-06-02 13:10:00,96.2,96.31,95.9,96.03,19662.0,84.2289,84.3252,83.9662,84.0801,19662.0
2021-06-02 13:15:00,96.04,96.16,96.02,96.09,9808.0,84.0888,84.1939,84.0713,84.1326,9808.0
2021-06-02 13:20:00,96.12,96.16,95.73,95.78,9147.0,84.1589,84.1939,83.8174,83.8612,9147.0
2021-06-02 13:25:00,95.6,95.88,95.58,95.82,14203.0,83.7036,83.9487,83.6861,83.8962,14203.0
2021-06-02 13:30:00,95.82,95.92,95.78,95.88,6101.0,83.8962,83.9838,83.8612,83.9487,6101.0
2021-06-02 13:35:00,95.9,95.99,95.84,95.9,11944.0,83.9662,84.045,83.9137,83.9662,11944.0
2021-06-02 13:40:00,95.87,95.87,95.51,95.65,20811.0,83.94,83.94,83.6248,83.7474,20811.0
2021-06-02 13:45:00,95.67,95.76,95.58,95.62,7504.0,83.7649,83.8437,83.6861,83.7211,7504.0
2021-06-02 13:50:00,95.66,95.75,95.65,95.74,7284.0,83.7561,83.8349,83.7474,83.8262,7284.0
2021-06-02 13:55:00,95.77,95.95,95.77,95.92,9143.0,83.8524,84.01,83.8524,83.9838,9143.0
2021-06-02 14:00:00,95.92,96.1,95.92,96.01,20550.0,83.9838,84.1414,83.9838,84.0626,20550.0
2021-06-02 14:05:00,96.0,96.03,95.78,95.88,10850.0,84.0538,84.0801,83.8612,83.9487,10850.0
2021-06-02 14:10:00,95.91,95.91,95.65,95.82,8998.0,83.975,83.975,83.7474,83.8962,8998.0
2021-06-02 14:15:00,95.84,96.19,95.84,96.15,13369.0,83.9137,84.2202,83.9137,84.1851,13369.0
2021-06-02 14:20:00,96.13,96.24,96.08,96.22,17943.0,84.1676,84.2639,84.1238,84.2464,17943.0
2021-06-02 14:25:00,96.25,96.32,96.1,96.12,8647.0,84.2727,84.334,84.1414,84.1589,8647.0
2021-06-02 14:30:00,96.12,96.33,96.11,96.31,9674.0,84.1589,84.3427,84.1501,84.3252,9674.0
2021-06-02 14:35:00,96.29,96.35,96.21,96.33,10096.0,84.3077,84.3603,84.2377,84.3427,10096.0
2021-06-02 14:40:00,96.32,96.36,96.18,96.36,12280.0,84.334,84.369,84.2114,84.369,12280.0
2021-06-02 14:45:00,96.34,96.44,96.31,96.43,11263.0,84.3515,84.4391,84.3252,84.4303,11263.0
2021-06-02 14:50:00,96.41,96.43,96.25,96.3,11444.0,84.4128,84.4303,84.2727,84.3165,11444.0
2021-06-02 14:55:00,96.26,96.3,96.14,96.3,8443.0,84.2815,84.3165,84.1764,84.3165,8443.0
2021-06-02 15:00:00,96.3,96.42,96.3,96.38,9746.0,84.3165,84.4215,84.3165,84.3865,9746.0
2021-06-02 15:05:00,96.38,96.52,96.35,96.51,10056.0,84.3865,84.5091,84.3603,84.5003,10056.0
2021-06-02 15:10:00,96.52,96.55,96.45,96.52,30047.0,84.5091,84.5354,84.4478,84.5091,30047.0
2021-06-02 15:15:00,96.49,96.64,96.49,96.58,16374.0,84.4828,84.6142,84.4828,84.5616,16374.0
2021-06-02 15:20:00,96.58,96.65,96.52,96.55,19712.0,84.5616,84.6229,84.5091,84.5354,19712.0
2021-06-02 15:25:00,96.54,96.7,96.5,96.65,17562.0,84.5266,84.6667,84.4916,84.6229,17562.0
2021-06-02 15:30:00,96.65,96.77,96.63,96.72,24192.0,84.6229,84.728,84.6054,84.6842,24192.0
2021-06-02 15:35:00,96.73,96.82,96.49,96.59,72496.0,84.693,84.7718,84.4828,84.5704,72496.0
2021-06-02 15:40:00,96.57,96.6,96.44,96.56,24460.0,84.5529,84.5791,84.4391,84.5441,24460.0
2021-06-02 15:45:00,96.58,96.6,96.53,96.56,32238.0,84.5616,84.5791,84.5179,84.5441,32238.0
2021-06-02 15:50:00,96.56,96.77,96.56,96.68,79718.0,84.5441,84.728,84.5441,84.6492,79718.0
2021-06-02 15:55:00,96.66,96.79,96.6,96.79,121858.0,84.6317,84.7455,84.5791,84.7455,121858.0
2021-06-03 09:30:00,96.43,96.43,95.38,95.38,33540.0,84.4303,84.4303,83.511,83.511,33540.0
2021-06-03 09:35:00,95.58,95.76,94.65,94.92,39490.0,83.6861,83.8437,82.8718,83.1082,39490.0
2021-06-03 09:40:00,94.92,94.97,94.59,94.73,18315.0,83.1082,83.152,82.8193,82.9418,18315.0
2021-06-03 09:45:00,94.69,94.87,94.55,94.74,13272.0,82.9068,83.0644,82.7842,82.9506,13272.0
2021-06-03 09:50:00,94.74,95.32,94.7,95.16,13812.0,82.9506,83.4584,82.9156,83.3183,13812.0
2021-06-03 09:55:00,95.09,95.28,95.03,95.23,7969.0,83.257,83.4234,83.2045,83.3796,7969.0
2021-06-03 10:00:00,95.2,95.56,95.2,95.47,36481.0,83.3534,83.6686,83.3534,83.5898,36481.0
2021-06-03 10:05:00,95.47,95.91,95.41,95.85,13596.0,83.5898,83.975,83.5372,83.9225,13596.0
2021-06-03 10:10:00,95.82,95.95,95.46,95.48,10925.0,83.8962,84.01,83.581,83.5985,10925.0
2021-06-03 10:15:00,95.51,96.08,95.46,96.08,8399.0,83.6248,84.1238,83.581,84.1238,8399.0
2021-06-03 10:20:00,96.03,96.43,96.03,96.32,11447.0,84.0801,84.4303,84.0801,84.334,11447.0
2021-06-03 10:25:00,96.27,96.65,96.26,96.61,14869.0,84.2902,84.6229,84.2815,84.5879,14869.0
2021-06-03 10:30:00,96.53,96.75,96.43,96.65,8728.0,84.5179,84.7105,84.4303,84.6229,8728.0
2021-06-03 10:35:00,96.59,96.72,96.37,96.39,11199.0,84.5704,84.6842,84.3778,84.3953,11199.0
2021-06-03 10:40:00,96.42,96.7,96.42,96.69,8580.0,84.4215,84.6667,84.4215,84.6579,8580.0
2021-06-03 10:45:00,96.69,97.07,96.69,96.93,8512.0,84.6579,84.9907,84.6579,84.8681,8512.0
2021-06-03 10:50:00,96.89,96.97,96.66,96.66,8455.0,84.8331,84.9031,84.6317,84.6317,8455.0
2021-06-03 10:55:00,96.71,96.88,96.53,96.81,14777.0,84.6755,84.8243,84.5179,84.763,14777.0
2021-06-03 11:00:00,96.81,97.02,96.63,96.97,37079.0,84.763,84.9469,84.6054,84.9031,37079.0
2021-06-03 11:05:00,96.98,97.16,96.92,97.16,35351.0,84.9119,85.0695,84.8593,85.0695,35351.0
2021-06-03 11:10:00,97.07,97.23,97.0,97.21,10439.0,84.9907,85.1307,84.9294,85.1132,10439.0
2021-06-03 11:15:00,97.23,97.36,97.13,97.34,12137.0,85.1307,85.2446,85.0432,85.2271,12137.0
2021-06-03 11:20:00,97.34,97.56,97.32,97.42,16680.0,85.2271,85.4197,85.2095,85.2971,16680.0
2021-06-03 11:25:00,97.43,97.43,97.06,97.06,42602.0,85.3059,85.3059,84.9819,84.9819,42602.0
2021-06-03 11:30:00,97.07,97.08,96.8,96.91,13216.0,84.9907,84.9994,84.7543,84.8506,13216.0
2021-06-03 11:35:00,96.91,97.09,96.91,96.95,5792.0,84.8506,85.0082,84.8506,84.8856,5792.0
2021-06-03 11:40:00,96.95,97.13,96.93,97.12,6682.0,84.8856,85.0432,84.8681,85.0344,6682.0
2021-06-03 11:45:00,97.12,97.12,96.59,96.69,9731.0,85.0344,85.0344,84.5704,84.6579,9731.0
2021-06-03 11:50:00,96.72,96.72,96.3,96.53,20536.0,84.6842,84.6842,84.3165,84.5179,20536.0
2021-06-03 11:55:00,96.52,96.67,96.52,96.63,6781.0,84.5091,84.6404,84.5091,84.6054,6781.0
2021-06-03 12:00:00,96.67,96.74,96.57,96.67,6058.0,84.6404,84.7017,84.5529,84.6404,6058.0
2021-06-03 12:05:00,96.63,96.87,96.63,96.72,5207.0,84.6054,84.8155,84.6054,84.6842,5207.0
2021-06-03 12:10:00,96.69,96.93,96.67,96.82,5862.0,84.6579,84.8681,84.6404,84.7718,5862.0
2021-06-03 12:15:00,96.78,96.96,96.76,96.92,5440.0,84.7367,84.8943,84.7192,84.8593,5440.0
2021-06-03 12:20:00,96.92,96.92,96.73,96.73,3651.0,84.8593,84.8593,84.693,84.693,3651.0
2021-06-03 12:25:00,96.71,96.88,96.69,96.88,2780.0,84.6755,84.8243,84.6579,84.8243,2780.0
2021-06-03 12:30:00,96.91,96.94,96.71,96.76,5352.0,84.8506,84.8768,84.6755,84.7192,5352.0
2021-06-03 12:35:00,96.8,96.8,96.73,96.73,1200.0,84.7543,84.7543,84.693,84.693,1200.0
2021-06-03 12:40:00,96.73,96.79,96.65,96.73,4112.0,84.693,84.7455,84.6229,84.693,4112.0
2021-06-03 12:45:00,96.73,96.73,96.59,96.64,2690.0,84.693,84.693,84.5704,84.6142,2690.0
2021-06-03 12:50:00,96.66,96.67,96.5,96.55,6160.0,84.6317,84.6404,84.4916,84.5354,6160.0
2021-06-03 12:55:00,96.53,96.87,96.49,96.75,7929.0,84.5179,84.8155,84.4828,84.7105,7929.0
2021-06-03 13:00:00,96.74,96.93,96.71,96.93,4201.0,84.7017,84.8681,84.6755,84.8681,4201.0
2021-06-03 13:05:00,96.89,96.89,96.55,96.64,3640.0,84.8331,84.8331,84.5354,84.6142,3640.0
2021-06-03 13:10:00,96.66,96.73,96.48,96.48,3871.0,84.6317,84.693,84.4741,84.4741,3871.0
2021-06-03 13:15:00,96.48,96.57,96.43,96.55,2760.0,84.4741,84.5529,84.4303,84.5354,2760.0
2021-06-03 13:20:00,96.45,96.67,96.45,96.59,2966.0,84.4478,84.6404,84.4478,84.5704,2966.0
2021-06-03 13:25:00,96.51,96.7,96.44,96.67,4893.0,84.5003,84.6667,84.4391,84.6404,4893.0
2021-06-03 13:30:00,96.63,96.65,96.56,96.57,3343.0,84.6054,84.6229,84.5441,84.5529,3343.0
2021-06-03 13:35:00,96.6,96.6,96.51,96.54,2439.0,84.5791,84.5791,84.5003,84.5266,2439.0
2021-06-03 13:40:00,96.53,96.54,96.27,96.27,5242.0,84.5179,84.5266,84.2902,84.2902,5242.0
2021-06-03 13:45:00,96.31,96.49,96.31,96.35,3422.0,84.3252,84.4828,84.3252,84.3603,3422.0
2021-06-03 13:50:00,96.35,96.43,96.33,96.36,3575.0,84.3603,84.4303,84.3427,84.369,3575.0
2021-06-03 13:55:00,96.39,96.49,96.34,96.48,4088.0,84.3953,84.4828,84.3515,84.4741,4088.0
2021-06-03 14:00:00,96.5,96.5,96.3,96.36,5321.0,84.4916,84.4916,84.3165,84.369,5321.0
2021-06-03 14:05:00,96.36,96.36,96.18,96.23,4784.0,84.369,84.369,84.2114,84.2552,4784.0
2021-06-03 14:10:00,96.25,96.27,96.16,96.16,3082.0,84.2727,84.2902,84.1939,84.1939,3082.0
2021-06-03 14:15:00,96.18,96.2,96.02,96.15,15719.0,84.2114,84.2289,84.0713,84.1851,15719.0
2021-06-03 14:20:00,96.15,96.16,95.84,95.92,8421.0,84.1851,84.1939,83.9137,83.9838,8421.0
2021-06-03 14:25:00,95.9,96.0,95.77,95.77,4397.0,83.9662,84.0538,83.8524,83.8524,4397.0
2021-06-03 14:30:00,95.87,95.89,95.81,95.84,3982.0,83.94,83.9575,83.8874,83.9137,3982.0
2021-06-03 14:35:00,95.8,95.8,95.6,95.62,9270.0,83.8787,83.8787,83.7036,83.7211,9270.0
2021-06-03 14:40:00,95.61,95.63,95.45,95.6,11891.0,83.7123,83.7298,83.5722,83.7036,11891.0
2021-06-03 14:45:00,95.61,95.71,95.53,95.65,4732.0,83.7123,83.7999,83.6423,83.7474,4732.0
2021-06-03 14:50:00,95.64,95.79,95.61,95.73,7076.0,83.7386,83.8699,83.7123,83.8174,7076.0
2021-06-03 14:55:00,95.75,95.9,95.7,95.72,7240.0,83.8349,83.9662,83.7911,83.8086,7240.0
2021-06-03 15:00:00,95.69,95.88,95.68,95.73,7781.0,83.7824,83.9487,83.7736,83.8174,7781.0
2021-06-03 15:05:00,95.71,95.77,95.68,95.75,8458.0,83.7999,83.8524,83.7736,83.8349,8458.0
2021-06-03 15:10:00,95.72,95.81,95.71,95.75,5746.0,83.8086,83.8874,83.7999,83.8349,5746.0
2021-06-03 15:15:00,95.74,95.86,95.71,95.74,14239.0,83.8262,83.9312,83.7999,83.8262,14239.0
2021-06-03 15:20:00,95.74,95.82,95.67,95.82,5766.0,83.8262,83.8962,83.7649,83.8962,5766.0
2021-06-03 15:25:00,95.82,95.91,95.76,95.88,9567.0,83.8962,83.975,83.8437,83.9487,9567.0
2021-06-03 15:30:00,95.95,95.95,95.76,95.88,13989.0,84.01,84.01,83.8437,83.9487,13989.0
2021-06-03 15:35:00,95.88,95.9,95.81,95.88,8780.0,83.9487,83.9662,83.8874,83.9487,8780.0
2021-06-03 15:40:00,95.86,95.88,95.74,95.79,17517.0,83.9312,83.9487,83.8262,83.8699,17517.0
2021-06-03 15:45:00,95.78,95.81,95.61,95.66,22540.0,83.8612,83.8874,83.7123,83.7561,22540.0
2021-06-03 15:50:00,95.69,95.86,95.68,95.86,49226.0,83.7824,83.9312,83.7736,83.9312,49226.0
2021-06-03 15:55:00,95.85,95.87,95.64,95.75,109710.0,83.9225,83.94,83.7386,83.8349,109710.0
2021-06-04 09:30:00,96.99,97.32,96.58,96.74,26587.0,84.9206,85.2095,84.5616,84.7017,26587.0
2021-06-04 09:35:00,96.76,97.08,96.64,96.76,8412.0,84.7192,84.9994,84.6142,84.7192,8412.0
2021-06-04 09:40:00,96.7,96.97,96.51,96.91,7553.0,84.6667,84.9031,84.5003,84.8506,7553.0
2021-06-04 09:45:00,96.8,97.0,96.42,96.45,24943.0,84.7543,84.9294,84.4215,84.4478,24943.0
2021-06-04 09:50:00,96.47,96.64,96.25,96.27,12858.0,84.4653,84.6142,84.2727,84.2902,12858.0
2021-06-04 09:55:00,96.3,96.63,96.26,96.56,17765.0,84.3165,84.6054,84.2815,84.5441,17765.0
2021-06-04 10:00:00,96.5,96.59,96.19,96.47,12265.0,84.4916,84.5704,84.2202,84.4653,12265.0
2021-06-04 10:05:00,96.45,96.45,96.11,96.11,6937.0,84.4478,84.4478,84.1501,84.1501,6937.0
2021-06-04 10:10:00,96.18,96.23,95.68,95.8,21405.0,84.2114,84.2552,83.7736,83.8787,21405.0
2021-06-04 10:15:00,95.68,95.68,95.45,95.58,12433.0,83.7736,83.7736,83.5722,83.6861,12433.0
2021-06-04 10:20:00,95.58,95.58,95.15,95.3,41385.0,83.6861,83.6861,83.3096,83.4409,41385.0
2021-06-04 10:25:00,95.29,95.41,95.16,95.3,13814.0,83.4322,83.5372,83.3183,83.4409,13814.0
2021-06-04 10:30:00,95.36,95.39,95.25,95.34,12920.0,83.4934,83.5197,83.3971,83.4759,12920.0
2021-06-04 10:35:00,95.37,95.55,95.22,95.31,21731.0,83.5022,83.6598,83.3709,83.4497,21731.0
2021-06-04 10:40:00,95.31,95.41,94.91,95.13,14634.0,83.4497,83.5372,83.0994,83.2921,14634.0
2021-06-04 10:45:00,95.09,95.41,94.96,95.4,11005.0,83.257,83.5372,83.1432,83.5285,11005.0
2021-06-04 10:50:00,95.38,95.58,95.38,95.55,10872.0,83.511,83.6861,83.511,83.6598,10872.0
2021-06-04 10:55:00,95.57,95.88,95.55,95.78,11426.0,83.6773,83.9487,83.6598,83.8612,11426.0
2021-06-04 11:00:00,95.79,96.02,95.79,95.98,5672.0,83.8699,84.0713,83.8699,84.0363,5672.0
2021-06-04 11:05:00,95.96,96.03,95.83,95.83,6132.0,84.0188,84.0801,83.905,83.905,6132.0
2021-06-04 11:10:00,95.73,96.02,95.73,95.99,5519.0,83.8174,84.0713,83.8174,84.045,5519.0
2021-06-04 11:15:00,95.97,95.97,95.59,95.68,4230.0,84.0275,84.0275,83.6948,83.7736,4230.0
2021-06-04 11:20:00,95.67,95.74,95.63,95.74,5796.0,83.7649,83.8262,83.7298,83.8262,5796.0
2021-06-04 11:25:00,95.72,95.97,95.71,95.97,3120.0,83.8086,84.0275,83.7999,84.0275,3120.0
2021-06-04 11:30:00,95.96,96.1,95.85,96.04,4838.0,84.0188,84.1414,83.9225,84.0888,4838.0
2021-06-04 11:35:00,96.05,96.06,95.95,96.03,4781.0,84.0976,84.1063,84.01,84.0801,4781.0
2021-06-04 11:40:00,96.05,96.16,96.04,96.12,1943.0,84.0976,84.1939,84.0888,84.1589,1943.0
2021-06-04 11:45:00,96.12,96.37,96.1,96.26,32227.0,84.1589,84.3778,84.1414,84.2815,32227.0
2021-06-04 11:50:00,96.22,96.37,96.19,96.24,23463.0,84.2464,84.3778,84.2202,84.2639,23463.0
2021-06-04 11:55:00,96.25,96.4,96.23,96.27,6349.0,84.2727,84.404,84.2552,84.2902,6349.0
2021-06-04 12:00:00,96.28,96.42,96.27,96.35,4028.0,84.299,84.4215,84.2902,84.3603,4028.0
2021-06-04 12:05:00,96.32,96.42,96.32,96.39,1731.0,84.334,84.4215,84.334,84.3953,1731.0
2021-06-04 12:10:00,96.39,96.47,96.39,96.45,3938.0,84.3953,84.4653,84.3953,84.4478,3938.0
2021-06-04 12:15:00,96.45,96.46,96.24,96.25,2894.0,84.4478,84.4566,84.2639,84.2727,2894.0
2021-06-04 12:20:00,96.25,96.33,96.16,96.28,4055.0,84.2727,84.3427,84.1939,84.299,4055.0
2021-06-04 12:25:00,96.3,96.4,96.29,96.39,3922.0,84.3165,84.404,84.3077,84.3953,3922.0
2021-06-04 12:30:00,96.4,96.41,96.23,96.3,3273.0,84.404,84.4128,84.2552,84.3165,3273.0
2021-06-04 12:35:00,96.32,96.33,96.26,96.31,3823.0,84.334,84.3427,84.2815,84.3252,3823.0
2021-06-04 12:40:00,96.29,96.34,96.28,96.3,4454.0,84.3077,84.3515,84.299,84.3165,4454.0
2021-06-04 12:45:00,96.31,96.34,96.29,96.32,1769.0,84.3252,84.3515,84.3077,84.334,1769.0
2021-06-04 12:50:00,96.31,96.32,96.18,96.29,5756.0,84.3252,84.334,84.2114,84.3077,5756.0
2021-06-04 12:55:00,96.29,96.41,96.21,96.41,3053.0,84.3077,84.4128,84.2377,84.4128,3053.0
2021-06-04 13:00:00,96.39,96.54,96.39,96.45,3699.0,84.3953,84.5266,84.3953,84.4478,3699.0
2021-06-04 13:05:00,96.45,96.55,96.43,96.52,11992.0,84.4478,84.5354,84.4303,84.5091,11992.0
2021-06-04 13:10:00,96.53,96.69,96.49,96.66,6505.0,84.5179,84.6579,84.4828,84.6317,6505.0
2021-06-04 13:15:00,96.68,96.7,96.62,96.65,2545.0,84.6492,84.6667,84.5967,84.6229,2545.0
2021-06-04 13:20:00,96.64,96.64,96.57,96.59,2257.0,84.6142,84.6142,84.5529,84.5704,2257.0
2021-06-04 13:25:00,96.61,96.71,96.61,96.71,2645.0,84.5879,84.6755,84.5879,84.6755,2645.0
2021-06-04 13:30:00,96.69,96.69,96.54,96.57,3061.0,84.6579,84.6579,84.5266,84.5529,3061.0
2021-06-04 13:35:00,96.58,96.71,96.58,96.67,4832.0,84.5616,84.6755,84.5616,84.6404,4832.0
2021-06-04 13:40:00,96.65,96.67,96.58,96.67,4080.0,84.6229,84.6404,84.5616,84.6404,4080.0
2021-06-04 13:45:00,96.67,96.67,96.61,96.66,3258.0,84.6404,84.6404,84.5879,84.6317,3258.0
2021-06-04 13:50:00,96.66,96.71,96.62,96.71,3989.0,84.6317,84.6755,84.5967,84.6755,3989.0
2021-06-04 13:55:00,96.68,96.79,96.66,96.79,5300.0,84.6492,84.7455,84.6317,84.7455,5300.0
2021-06-04 14:00:00,96.78,96.79,96.68,96.72,3471.0,84.7367,84.7455,84.6492,84.6842,3471.0
2021-06-04 14:05:00,96.72,96.72,96.62,96.65,2435.0,84.6842,84.6842,84.5967,84.6229,2435.0
2021-06-04 14:10:00,96.69,96.74,96.64,96.74,3738.0,84.6579,84.7017,84.6142,84.7017,3738.0
2021-06-04 14:15:00,96.73,96.79,96.69,96.7,3930.0,84.693,84.7455,84.6579,84.6667,3930.0
2021-06-04 14:20:00,96.69,96.84,96.69,96.83,3814.0,84.6579,84.7893,84.6579,84.7805,3814.0
2021-06-04 14:25:00,96.84,96.96,96.84,96.93,4791.0,84.7893,84.8943,84.7893,84.8681,4791.0
2021-06-04 14:30:00,96.93,97.03,96.87,96.87,4333.0,84.8681,84.9556,84.8155,84.8155,4333.0
2021-06-04 14:35:00,96.85,97.01,96.85,97.0,4473.0,84.798,84.9381,84.798,84.9294,4473.0
2021-06-04 14:40:00,96.98,97.0,96.9,96.91,6839.0,84.9119,84.9294,84.8418,84.8506,6839.0
2021-06-04 14:45:00,96.9,97.1,96.9,97.04,17665.0,84.8418,85.0169,84.8418,84.9644,17665.0
2021-06-04 14:50:00,97.01,97.11,96.99,97.05,8545.0,84.9381,85.0257,84.9206,84.9731,8545.0
2021-06-04 14:55:00,97.05,97.1,97.03,97.1,6745.0,84.9731,85.0169,84.9556,85.0169,6745.0
2021-06-04 15:00:00,97.11,97.12,96.98,97.04,13905.0,85.0257,85.0344,84.9119,84.9644,13905.0
2021-06-04 15:05:00,97.04,97.05,96.92,96.96,5590.0,84.9644,84.9731,84.8593,84.8943,5590.0
2021-06-04 15:10:00,96.96,97.16,96.96,97.16,5328.0,84.8943,85.0695,84.8943,85.0695,5328.0
2021-06-04 15:15:00,97.14,97.31,97.14,97.31,6972.0,85.0519,85.2008,85.0519,85.2008,6972.0
2021-06-04 15:20:00,97.31,97.43,97.31,97.4,8656.0,85.2008,85.3059,85.2008,85.2796,8656.0
2021-06-04 15:25:00,97.41,97.53,97.4,97.53,10485.0,85.2883,85.3934,85.2796,85.3934,10485.0
2021-06-04 15:30:00,97.49,97.61,97.45,97.54,13841.0,85.3584,85.4635,85.3234,85.4022,13841.0
2021-06-04 15:35:00,97.53,97.54,97.4,97.41,16315.0,85.3934,85.4022,85.2796,85.2883,16315.0
2021-06-04 15:40:00,97.38,97.53,97.37,97.48,8968.0,85.2621,85.3934,85.2533,85.3496,8968.0
2021-06-04 15:45:00,97.46,97.6,97.45,97.53,18983.0,85.3321,85.4547,85.3234,85.3934,18983.0
2021-06-04 15:50:00,97.51,97.66,97.51,97.62,35166.0,85.3759,85.5072,85.3759,85.4722,35166.0
2021-06-04 15:55:00,97.61,97.64,97.44,97.45,79506.0,85.4635,85.4897,85.3146,85.3234,79506.0
2021-06-07 09:30:00,98.13,99.51,97.81,98.92,87750.0,85.9187,87.127,85.6386,86.6104,87750.0
2021-06-07 09:35:00,98.81,99.42,98.44,99.17,28066.0,86.5141,87.0482,86.1902,86.8293,28066.0
2021-06-07 09:40:00,99.19,99.63,99.11,99.13,28241.0,86.8468,87.2321,86.7768,86.7943,28241.0
2021-06-07 09:45:00,99.19,99.44,98.83,98.89,8601.0,86.8468,87.0657,86.5316,86.5842,8601.0
2021-06-07 09:50:00,98.93,99.05,98.54,98.54,14888.0,86.6192,86.7243,86.2777,86.2777,14888.0
2021-06-07 09:55:00,98.61,98.62,98.31,98.48,30637.0,86.339,86.3478,86.0763,86.2252,30637.0
2021-06-07 10:00:00,98.47,98.47,98.0,98.36,27733.0,86.2164,86.2164,85.8049,86.1201,27733.0
2021-06-07 10:05:00,98.4,98.74,98.4,98.58,31280.0,86.1551,86.4528,86.1551,86.3128,31280.0
2021-06-07 10:10:00,98.55,98.65,98.3,98.38,11470.0,86.2865,86.374,86.0676,86.1376,11470.0
2021-06-07 10:15:00,98.4,98.85,98.3,98.79,24986.0,86.1551,86.5492,86.0676,86.4966,24986.0
2021-06-07 10:20:00,98.83,98.98,98.78,98.83,6653.0,86.5316,86.663,86.4879,86.5316,6653.0
2021-06-07 10:25:00,98.84,98.87,98.43,98.43,17192.0,86.5404,86.5667,86.1814,86.1814,17192.0
2021-06-07 10:30:00,98.4,98.44,98.1,98.11,11228.0,86.1551,86.1902,85.8925,85.9012,11228.0
2021-06-07 10:35:00,98.09,98.34,98.08,98.32,11608.0,85.8837,86.1026,85.875,86.0851,11608.0
2021-06-07 10:40:00,98.23,98.39,98.22,98.22,9976.0,86.0063,86.1464,85.9975,85.9975,9976.0
2021-06-07 10:45:00,98.17,98.42,98.16,98.35,14643.0,85.9538,86.1727,85.945,86.1114,14643.0
2021-06-07 10:50:00,98.37,98.44,98.03,98.42,13340.0,86.1289,86.1902,85.8312,86.1727,13340.0
2021-06-07 10:55:00,98.46,98.52,98.14,98.33,15236.0,86.2077,86.2602,85.9275,86.0939,15236.0
2021-06-07 11:00:00,98.33,98.51,98.32,98.4,8964.0,86.0939,86.2515,86.0851,86.1551,8964.0
2021-06-07 11:05:00,98.37,98.58,98.16,98.16,14767.0,86.1289,86.3128,85.945,85.945,14767.0
2021-06-07 11:10:00,98.22,98.39,98.21,98.28,4960.0,85.9975,86.1464,85.9888,86.0501,4960.0
2021-06-07 11:15:00,98.27,98.33,98.11,98.24,3913.0,86.0413,86.0939,85.9012,86.0151,3913.0
2021-06-07 11:20:00,98.31,98.36,98.24,98.31,2444.0,86.0763,86.1201,86.0151,86.0763,2444.0
2021-06-07 11:25:00,98.29,98.33,98.17,98.33,4001.0,86.0588,86.0939,85.9538,86.0939,4001.0
2021-06-07 11:30:00,98.28,98.3,98.15,98.24,4263.0,86.0501,86.0676,85.9363,86.0151,4263.0
2021-06-07 11:35:00,98.29,98.29,98.12,98.16,700.0,86.0588,86.0588,85.91,85.945,700.0
2021-06-07 11:40:00,98.13,98.15,97.95,98.08,20315.0,85.9187,85.9363,85.7611,85.875,20315.0
2021-06-07 11:45:00,98.08,98.18,98.07,98.14,2079.0,85.875,85.9625,85.8662,85.9275,2079.0
2021-06-07 11:50:00,98.13,98.13,97.76,97.94,7780.0,85.9187,85.9187,85.5948,85.7524,7780.0
2021-06-07 11:55:00,98.01,98.17,98.0,98.15,16217.0,85.8137,85.9538,85.8049,85.9363,16217.0
2021-06-07 12:00:00,98.08,98.13,97.93,97.97,13577.0,85.875,85.9187,85.7436,85.7787,13577.0
2021-06-07 12:05:00,97.84,97.88,97.79,97.8,8116.0,85.6648,85.6999,85.6211,85.6298,8116.0
2021-06-07 12:10:00,97.83,98.01,97.83,97.98,12537.0,85.6561,85.8137,85.6561,85.7874,12537.0
2021-06-07 12:15:00,97.93,97.95,97.85,97.91,7821.0,85.7436,85.7611,85.6736,85.7261,7821.0
2021-06-07 12:20:00,97.93,98.04,97.9,98.04,16953.0,85.7436,85.8399,85.7174,85.8399,16953.0
2021-06-07 12:25:00,98.03,98.08,97.97,97.99,2678.0,85.8312,85.875,85.7787,85.7962,2678.0
2021-06-07 12:30:00,97.98,98.07,97.95,98.06,3340.0,85.7874,85.8662,85.7611,85.8575,3340.0
2021-06-07 12:35:00,98.09,98.25,97.93,97.95,9254.0,85.8837,86.0238,85.7436,85.7611,9254.0
2021-06-07 12:40:00,97.97,98.22,97.97,98.1,5746.0,85.7787,85.9975,85.7787,85.8925,5746.0
2021-06-07 12:45:00,98.13,98.21,98.09,98.14,4958.0,85.9187,85.9888,85.8837,85.9275,4958.0
2021-06-07 12:50:00,98.15,98.21,98.15,98.19,5014.0,85.9363,85.9888,85.9363,85.9713,5014.0
2021-06-07 12:55:00,98.2,98.3,98.19,98.2,6732.0,85.98,86.0676,85.9713,85.98,6732.0
2021-06-07 13:00:00,98.19,98.21,98.13,98.16,6597.0,85.9713,85.9888,85.9187,85.945,6597.0
2021-06-07 13:05:00,98.2,98.26,98.08,98.12,3146.0,85.98,86.0326,85.875,85.91,3146.0
2021-06-07 13:10:00,98.16,98.16,98.05,98.07,3902.0,85.945,85.945,85.8487,85.8662,3902.0
2021-06-07 13:15:00,98.11,98.17,98.11,98.15,3723.0,85.9012,85.9538,85.9012,85.9363,3723.0
2021-06-07 13:20:00,98.15,98.21,98.03,98.05,6044.0,85.9363,85.9888,85.8312,85.8487,6044.0
2021-06-07 13:25:00,98.04,98.11,97.91,97.93,7675.0,85.8399,85.9012,85.7261,85.7436,7675.0
2021-06-07 13:30:00,97.9,97.95,97.8,97.87,6043.0,85.7174,85.7611,85.6298,85.6911,6043.0
2021-06-07 13:35:00,97.88,97.94,97.8,97.8,6241.0,85.6999,85.7524,85.6298,85.6298,6241.0
2021-06-07 13:40:00,97.8,97.85,97.63,97.75,13411.0,85.6298,85.6736,85.481,85.586,13411.0
2021-06-07 13:45:00,97.74,97.74,97.59,97.63,4612.0,85.5773,85.5773,85.4459,85.481,4612.0
2021-06-07 13:50:00,97.6,97.64,97.55,97.6,9192.0,85.4547,85.4897,85.4109,85.4547,9192.0
2021-06-07 13:55:00,97.56,97.56,97.17,97.17,33860.0,85.4197,85.4197,85.0782,85.0782,33860.0
2021-06-07 14:00:00,97.14,97.25,97.1,97.18,24164.0,85.0519,85.1483,85.0169,85.087,24164.0
2021-06-07 14:05:00,97.17,97.25,97.15,97.17,6655.0,85.0782,85.1483,85.0607,85.0782,6655.0
2021-06-07 14:10:00,97.17,97.23,97.13,97.14,6749.0,85.0782,85.1307,85.0432,85.0519,6749.0
2021-06-07 14:15:00,97.15,97.28,97.12,97.17,7598.0,85.0607,85.1745,85.0344,85.0782,7598.0
2021-06-07 14:20:00,97.15,97.19,97.01,97.05,6113.0,85.0607,85.0957,84.9381,84.9731,6113.0
2021-06-07 14:25:00,97.06,97.19,97.03,97.17,4504.0,84.9819,85.0957,84.9556,85.0782,4504.0
2021-06-07 14:30:00,97.17,97.18,97.05,97.06,4685.0,85.0782,85.087,84.9731,84.9819,4685.0
2021-06-07 14:35:00,97.07,97.22,97.07,97.21,4460.0,84.9907,85.122,84.9907,85.1132,4460.0
2021-06-07 14:40:00,97.17,97.17,97.05,97.07,2477.0,85.0782,85.0782,84.9731,84.9907,2477.0
2021-06-07 14:45:00,97.1,97.11,96.97,97.01,7203.0,85.0169,85.0257,84.9031,84.9381,7203.0
2021-06-07 14:50:00,97.02,97.04,96.91,96.94,6539.0,84.9469,84.9644,84.8506,84.8768,6539.0
2021-06-07 14:55:00,96.93,96.99,96.91,96.95,4473.0,84.8681,84.9206,84.8506,84.8856,4473.0
2021-06-07 15:00:00,96.95,97.1,96.95,96.99,6232.0,84.8856,85.0169,84.8856,84.9206,6232.0
2021-06-07 15:05:00,97.03,97.35,97.03,97.3,11340.0,84.9556,85.2358,84.9556,85.192,11340.0
2021-06-07 15:10:00,97.32,97.34,97.26,97.31,7330.0,85.2095,85.2271,85.157,85.2008,7330.0
2021-06-07 15:15:00,97.29,97.33,97.24,97.3,15894.0,85.1833,85.2183,85.1395,85.192,15894.0
2021-06-07 15:20:00,97.29,97.29,97.24,97.26,2981.0,85.1833,85.1833,85.1395,85.157,2981.0
2021-06-07 15:25:00,97.27,97.27,97.05,97.09,9230.0,85.1658,85.1658,84.9731,85.0082,9230.0
2021-06-07 15:30:00,97.08,97.08,96.9,96.94,12719.0,84.9994,84.9994,84.8418,84.8768,12719.0
2021-06-07 15:35:00,96.96,96.97,96.78,96.97,11179.0,84.8943,84.9031,84.7367,84.9031,11179.0
2021-06-07 15:40:00,96.97,97.08,96.89,97.05,11985.0,84.9031,84.9994,84.8331,84.9731,11985.0
2021-06-07 15:45:00,97.01,97.07,96.98,97.05,12717.0,84.9381,84.9907,84.9119,84.9731,12717.0
2021-06-07 15:50:00,97.07,97.36,97.07,97.18,29219.0,84.9907,85.2446,84.9907,85.087,29219.0
2021-06-07 15:55:00,97.2,97.34,97.12,97.34,50312.0,85.1045,85.2271,85.0344,85.2271,50312.0
2021-06-08 09:30:00,97.5,98.44,97.34,97.66,32051.0,85.3671,86.1902,85.2271,85.5072,32051.0
2021-06-08 09:35:00,97.67,97.67,97.02,97.03,3436.0,85.516,85.516,84.9469,84.9556,3436.0
2021-06-08 09:40:00,97.0,97.05,96.82,96.91,5854.0,84.9294,84.9731,84.7718,84.8506,5854.0
2021-06-08 09:45:00,97.07,97.07,96.72,96.96,20971.0,84.9907,84.9907,84.6842,84.8943,20971.0
2021-06-08 09:50:00,96.8,96.93,96.5,96.74,8252.0,84.7543,84.8681,84.4916,84.7017,8252.0
2021-06-08 09:55:00,96.57,96.74,96.48,96.74,3620.0,84.5529,84.7017,84.4741,84.7017,3620.0
2021-06-08 10:00:00,96.8,96.99,96.8,96.81,6503.0,84.7543,84.9206,84.7543,84.763,6503.0
2021-06-08 10:05:00,96.85,96.95,96.79,96.92,2034.0,84.798,84.8856,84.7455,84.8593,2034.0
2021-06-08 10:10:00,96.9,97.33,96.9,97.32,6888.0,84.8418,85.2183,84.8418,85.2095,6888.0
2021-06-08 10:15:00,97.3,97.59,97.24,97.59,11430.0,85.192,85.4459,85.1395,85.4459,11430.0
2021-06-08 10:20:00,97.55,97.99,97.54,97.96,9713.0,85.4109,85.7962,85.4022,85.7699,9713.0
2021-06-08 10:25:00,97.93,98.35,97.92,98.29,11807.0,85.7436,86.1114,85.7349,86.0588,11807.0
2021-06-08 10:30:00,98.29,98.32,98.04,98.23,7894.0,86.0588,86.0851,85.8399,86.0063,7894.0
2021-06-08 10:35:00,98.23,98.62,98.12,98.62,14216.0,86.0063,86.3478,85.91,86.3478,14216.0
2021-06-08 10:40:00,98.63,98.87,98.56,98.65,9589.0,86.3565,86.5667,86.2952,86.374,9589.0
2021-06-08 10:45:00,98.65,98.85,98.58,98.68,10112.0,86.374,86.5492,86.3128,86.4003,10112.0
2021-06-08 10:50:00,98.68,98.87,98.65,98.86,4962.0,86.4003,86.5667,86.374,86.5579,4962.0
2021-06-08 10:55:00,98.87,99.2,98.82,99.13,15977.0,86.5667,86.8556,86.5229,86.7943,15977.0
2021-06-08 11:00:00,99.14,99.15,98.88,99.12,16563.0,86.8031,86.8118,86.5754,86.7856,16563.0
2021-06-08 11:05:00,99.1,99.22,99.05,99.16,26572.0,86.768,86.8731,86.7243,86.8206,26572.0
2021-06-08 11:10:00,99.14,99.14,98.55,98.57,21121.0,86.8031,86.8031,86.2865,86.304,21121.0
2021-06-08 11:15:00,98.59,98.8,98.55,98.63,8463.0,86.3215,86.5054,86.2865,86.3565,8463.0
2021-06-08 11:20:00,98.49,98.53,98.21,98.34,11811.0,86.234,86.269,85.9888,86.1026,11811.0
2021-06-08 11:25:00,98.37,98.81,98.36,98.76,10742.0,86.1289,86.5141,86.1201,86.4704,10742.0
2021-06-08 11:30:00,98.73,98.85,98.66,98.75,12037.0,86.4441,86.5492,86.3828,86.4616,12037.0
2021-06-08 11:35:00,98.72,98.75,98.5,98.73,11689.0,86.4353,86.4616,86.2427,86.4441,11689.0
2021-06-08 11:40:00,98.66,98.67,98.56,98.57,9598.0,86.3828,86.3916,86.2952,86.304,9598.0
2021-06-08 11:45:00,98.59,98.63,98.53,98.61,17837.0,86.3215,86.3565,86.269,86.339,17837.0
2021-06-08 11:50:00,98.59,98.65,98.39,98.56,17801.0,86.3215,86.374,86.1464,86.2952,17801.0
2021-06-08 11:55:00,98.56,98.58,98.43,98.45,32408.0,86.2952,86.3128,86.1814,86.1989,32408.0
2021-06-08 12:00:00,98.45,98.65,98.36,98.53,16170.0,86.1989,86.374,86.1201,86.269,16170.0
2021-06-08 12:05:00,98.53,99.09,98.53,99.08,18905.0,86.269,86.7593,86.269,86.7505,18905.0
2021-06-08 12:10:00,99.08,99.14,98.92,99.08,11689.0,86.7505,86.8031,86.6104,86.7505,11689.0
2021-06-08 12:15:00,99.11,99.15,99.01,99.06,3494.0,86.7768,86.8118,86.6892,86.733,3494.0
2021-06-08 12:20:00,99.07,99.17,99.02,99.05,4926.0,86.7418,86.8293,86.698,86.7243,4926.0
2021-06-08 12:25:00,99.03,99.18,99.02,99.15,15358.0,86.7068,86.8381,86.698,86.8118,15358.0
2021-06-08 12:30:00,99.14,99.14,99.04,99.14,4200.0,86.8031,86.8031,86.7155,86.8031,4200.0
2021-06-08 12:35:00,99.13,99.21,99.06,99.21,17844.0,86.7943,86.8644,86.733,86.8644,17844.0
2021-06-08 12:40:00,99.21,99.22,99.05,99.13,6120.0,86.8644,86.8731,86.7243,86.7943,6120.0
2021-06-08 12:45:00,99.13,99.16,99.05,99.12,10106.0,86.7943,86.8206,86.7243,86.7856,10106.0
2021-06-08 12:50:00,99.16,99.19,99.0,99.01,10202.0,86.8206,86.8468,86.6805,86.6892,10202.0
2021-06-08 12:55:00,99.05,99.19,99.05,99.19,5801.0,86.7243,86.8468,86.7243,86.8468,5801.0
2021-06-08 13:00:00,99.13,99.16,99.06,99.16,5287.0,86.7943,86.8206,86.733,86.8206,5287.0
2021-06-08 13:05:00,99.13,99.14,99.08,99.11,4400.0,86.7943,86.8031,86.7505,86.7768,4400.0
2021-06-08 13:10:00,99.14,99.14,99.04,99.08,8174.0,86.8031,86.8031,86.7155,86.7505,8174.0
2021-06-08 13:15:00,99.11,99.16,99.05,99.12,4478.0,86.7768,86.8206,86.7243,86.7856,4478.0
2021-06-08 13:20:00,99.11,99.14,99.02,99.06,4650.0,86.7768,86.8031,86.698,86.733,4650.0
2021-06-08 13:25:00,99.06,99.06,98.91,98.97,3400.0,86.733,86.733,86.6017,86.6542,3400.0
2021-06-08 13:30:00,98.96,99.11,98.96,99.08,4471.0,86.6455,86.7768,86.6455,86.7505,4471.0
2021-06-08 13:35:00,99.08,99.17,98.99,99.12,7510.0,86.7505,86.8293,86.6717,86.7856,7510.0
2021-06-08 13:40:00,99.17,99.18,99.1,99.13,15711.0,86.8293,86.8381,86.768,86.7943,15711.0
2021-06-08 13:45:00,99.15,99.17,99.03,99.1,6808.0,86.8118,86.8293,86.7068,86.768,6808.0
2021-06-08 13:50:00,99.1,99.14,99.04,99.07,3685.0,86.768,86.8031,86.7155,86.7418,3685.0
2021-06-08 13:55:00,99.12,99.2,99.11,99.2,3865.0,86.7856,86.8556,86.7768,86.8556,3865.0
2021-06-08 14:00:00,99.19,99.3,99.14,99.29,6451.0,86.8468,86.9432,86.8031,86.9344,6451.0
2021-06-08 14:05:00,99.28,99.35,99.27,99.34,3092.0,86.9256,86.9869,86.9169,86.9782,3092.0
2021-06-08 14:10:00,99.32,99.46,99.24,99.36,8959.0,86.9607,87.0832,86.8906,86.9957,8959.0
2021-06-08 14:15:00,99.35,99.45,99.32,99.45,4071.0,86.9869,87.0745,86.9607,87.0745,4071.0
2021-06-08 14:20:00,99.47,99.56,99.43,99.56,3072.0,87.092,87.1708,87.057,87.1708,3072.0
2021-06-08 14:25:00,99.59,99.65,99.55,99.64,4074.0,87.1971,87.2496,87.162,87.2408,4074.0
2021-06-08 14:30:00,99.63,99.8,99.51,99.56,28606.0,87.2321,87.3809,87.127,87.1708,28606.0
2021-06-08 14:35:00,99.55,99.55,99.32,99.38,8825.0,87.162,87.162,86.9607,87.0132,8825.0
2021-06-08 14:40:00,99.36,99.4,99.26,99.31,7642.0,86.9957,87.0307,86.9081,86.9519,7642.0
2021-06-08 14:45:00,99.31,99.45,99.25,99.34,25841.0,86.9519,87.0745,86.8994,86.9782,25841.0
2021-06-08 14:50:00,99.34,99.6,99.34,99.59,24814.0,86.9782,87.2058,86.9782,87.1971,24814.0
2021-06-08 14:55:00,99.6,99.84,99.59,99.74,16205.0,87.2058,87.416,87.1971,87.3284,16205.0
2021-06-08 15:00:00,99.75,99.88,99.7,99.83,15518.0,87.3372,87.451,87.2934,87.4072,15518.0
2021-06-08 15:05:00,99.83,99.83,99.67,99.73,11936.0,87.4072,87.4072,87.2671,87.3196,11936.0
2021-06-08 15:10:00,99.74,99.9,99.73,99.87,18253.0,87.3284,87.4685,87.3196,87.4422,18253.0
2021-06-08 15:15:00,99.86,99.92,99.83,99.92,11399.0,87.4335,87.486,87.4072,87.486,11399.0
2021-06-08 15:20:00,99.91,100.0,99.91,99.92,42410.0,87.4772,87.556,87.4772,87.486,42410.0
2021-06-08 15:25:00,99.94,99.94,99.8,99.89,26082.0,87.5035,87.5035,87.3809,87.4597,26082.0
2021-06-08 15:30:00,99.85,99.98,99.8,99.94,13306.0,87.4247,87.5385,87.3809,87.5035,13306.0
2021-06-08 15:35:00,99.94,99.97,99.84,99.92,15838.0,87.5035,87.5298,87.416,87.486,15838.0
2021-06-08 15:40:00,99.94,99.95,99.77,99.79,18693.0,87.5035,87.5123,87.3547,87.3722,18693.0
2021-06-08 15:45:00,99.77,99.86,99.69,99.85,34575.0,87.3547,87.4335,87.2846,87.4247,34575.0
2021-06-08 15:50:00,99.86,100.06,99.86,99.96,54107.0,87.4335,87.6086,87.4335,87.521,54107.0
2021-06-08 15:55:00,99.97,99.98,99.82,99.92,122221.0,87.5298,87.5385,87.3984,87.486,122221.0
2021-06-09 09:30:00,99.66,100.32,99.07,99.56,45217.0,87.2584,87.8362,86.7418,87.1708,45217.0
2021-06-09 09:35:00,99.61,99.73,99.31,99.65,12797.0,87.2146,87.3196,86.9519,87.2496,12797.0
2021-06-09 09:40:00,99.54,99.62,99.22,99.47,38143.0,87.1533,87.2233,86.8731,87.092,38143.0
2021-06-09 09:45:00,99.47,99.53,98.86,98.96,12295.0,87.092,87.1445,86.5579,86.6455,12295.0
2021-06-09 09:50:00,98.98,99.1,98.66,98.67,22827.0,86.663,86.768,86.3828,86.3916,22827.0
2021-06-09 09:55:00,98.74,99.1,98.74,99.06,18774.0,86.4528,86.768,86.4528,86.733,18774.0
2021-06-09 10:00:00,99.06,99.72,99.05,99.4,36886.0,86.733,87.3109,86.7243,87.0307,36886.0
2021-06-09 10:05:00,99.41,99.6,99.33,99.48,14429.0,87.0395,87.2058,86.9694,87.1008,14429.0
2021-06-09 10:10:00,99.54,99.54,99.29,99.44,10232.0,87.1533,87.1533,86.9344,87.0657,10232.0
2021-06-09 10:15:00,99.44,99.52,99.24,99.27,18152.0,87.0657,87.1358,86.8906,86.9169,18152.0
2021-06-09 10:20:00,99.37,99.71,99.31,99.62,40733.0,87.0044,87.3021,86.9519,87.2233,40733.0
2021-06-09 10:25:00,99.63,99.9,99.62,99.9,19466.0,87.2321,87.4685,87.2233,87.4685,19466.0
2021-06-09 10:30:00,99.95,100.07,99.77,99.94,13079.0,87.5123,87.6173,87.3547,87.5035,13079.0
2021-06-09 10:35:00,99.99,100.19,99.99,100.04,12159.0,87.5473,87.7224,87.5473,87.5911,12159.0
2021-06-09 10:40:00,100.11,100.25,99.94,99.98,12244.0,87.6524,87.7749,87.5035,87.5385,12244.0
2021-06-09 10:45:00,100.0,100.11,99.87,99.87,15238.0,87.556,87.6524,87.4422,87.4422,15238.0
2021-06-09 10:50:00,99.94,100.12,99.93,100.06,10039.0,87.5035,87.6611,87.4948,87.6086,10039.0
2021-06-09 10:55:00,100.03,100.15,99.99,100.05,10143.0,87.5823,87.6874,87.5473,87.5998,10143.0
2021-06-09 11:00:00,100.05,100.55,100.05,100.5,34202.0,87.5998,88.0376,87.5998,87.9938,34202.0
2021-06-09 11:05:00,100.46,100.48,100.34,100.43,15529.0,87.9588,87.9763,87.8537,87.9325,15529.0
2021-06-09 11:10:00,100.44,100.54,100.43,100.54,23428.0,87.9413,88.0288,87.9325,88.0288,23428.0
2021-06-09 11:15:00,100.58,100.85,100.56,100.75,28968.0,88.0639,88.3003,88.0464,88.2127,28968.0
2021-06-09 11:20:00,100.73,100.81,100.58,100.66,18440.0,88.1952,88.2653,88.0639,88.1339,18440.0
2021-06-09 11:25:00,100.64,100.69,100.57,100.62,14877.0,88.1164,88.1602,88.0551,88.0989,14877.0
2021-06-09 11:30:00,100.6,100.74,100.57,100.74,16527.0,88.0814,88.204,88.0551,88.204,16527.0
2021-06-09 11:35:00,100.71,100.77,100.67,100.68,10611.0,88.1777,88.2302,88.1427,88.1514,10611.0
2021-06-09 11:40:00,100.67,100.68,100.57,100.65,8010.0,88.1427,88.1514,88.0551,88.1252,8010.0
2021-06-09 11:45:00,100.67,100.72,100.6,100.67,8078.0,88.1427,88.1865,88.0814,88.1427,8078.0
2021-06-09 11:50:00,100.7,100.77,100.53,100.54,15869.0,88.1689,88.2302,88.0201,88.0288,15869.0
2021-06-09 11:55:00,100.53,100.53,99.83,99.93,17276.0,88.0201,88.0201,87.4072,87.4948,17276.0
2021-06-09 12:00:00,99.9,99.99,99.79,99.86,5709.0,87.4685,87.5473,87.3722,87.4335,5709.0
2021-06-09 12:05:00,99.81,99.93,99.36,99.45,21926.0,87.3897,87.4948,86.9957,87.0745,21926.0
2021-06-09 12:10:00,99.46,99.74,99.46,99.72,6739.0,87.0832,87.3284,87.0832,87.3109,6739.0
2021-06-09 12:15:00,99.71,99.74,99.57,99.73,7487.0,87.3021,87.3284,87.1796,87.3196,7487.0
2021-06-09 12:20:00,99.71,99.78,99.67,99.67,4122.0,87.3021,87.3634,87.2671,87.2671,4122.0
2021-06-09 12:25:00,99.71,99.87,99.71,99.75,5336.0,87.3021,87.4422,87.3021,87.3372,5336.0
2021-06-09 12:30:00,99.74,99.81,99.69,99.77,4026.0,87.3284,87.3897,87.2846,87.3547,4026.0
2021-06-09 12:35:00,99.71,99.74,99.62,99.67,4802.0,87.3021,87.3284,87.2233,87.2671,4802.0
2021-06-09 12:40:00,99.63,99.82,99.6,99.7,4946.0,87.2321,87.3984,87.2058,87.2934,4946.0
2021-06-09 12:45:00,99.68,99.72,99.55,99.58,9593.0,87.2759,87.3109,87.162,87.1883,9593.0
2021-06-09 12:50:00,99.58,99.67,99.57,99.63,3336.0,87.1883,87.2671,87.1796,87.2321,3336.0
2021-06-09 12:55:00,99.66,99.72,99.63,99.65,3450.0,87.2584,87.3109,87.2321,87.2496,3450.0
2021-06-09 13:00:00,99.67,99.72,99.58,99.66,8323.0,87.2671,87.3109,87.1883,87.2584,8323.0
2021-06-09 13:05:00,99.74,99.78,99.6,99.66,5833.0,87.3284,87.3634,87.2058,87.2584,5833.0
2021-06-09 13:10:00,99.65,99.67,99.59,99.62,4429.0,87.2496,87.2671,87.1971,87.2233,4429.0
2021-06-09 13:15:00,99.64,99.7,99.6,99.67,4978.0,87.2408,87.2934,87.2058,87.2671,4978.0
2021-06-09 13:20:00,99.75,99.75,99.5,99.5,3704.0,87.3372,87.3372,87.1183,87.1183,3704.0
2021-06-09 13:25:00,99.47,99.52,99.43,99.45,3504.0,87.092,87.1358,87.057,87.0745,3504.0
2021-06-09 13:30:00,99.44,99.59,99.44,99.55,4729.0,87.0657,87.1971,87.0657,87.162,4729.0
2021-06-09 13:35:00,99.52,99.52,99.31,99.38,9326.0,87.1358,87.1358,86.9519,87.0132,9326.0
2021-06-09 13:40:00,99.36,99.42,99.28,99.42,14416.0,86.9957,87.0482,86.9256,87.0482,14416.0
2021-06-09 13:45:00,99.44,99.54,99.4,99.5,6056.0,87.0657,87.1533,87.0307,87.1183,6056.0
2021-06-09 13:50:00,99.54,99.54,99.42,99.49,4374.0,87.1533,87.1533,87.0482,87.1095,4374.0
2021-06-09 13:55:00,99.51,99.54,99.35,99.4,4879.0,87.127,87.1533,86.9869,87.0307,4879.0
2021-06-09 14:00:00,99.41,99.64,99.4,99.64,4204.0,87.0395,87.2408,87.0307,87.2408,4204.0
2021-06-09 14:05:00,99.63,99.67,99.58,99.6,5262.0,87.2321,87.2671,87.1883,87.2058,5262.0
2021-06-09 14:10:00,99.59,99.74,99.59,99.63,7347.0,87.1971,87.3284,87.1971,87.2321,7347.0
2021-06-09 14:15:00,99.62,99.63,99.51,99.53,5500.0,87.2233,87.2321,87.127,87.1445,5500.0
2021-06-09 14:20:00,99.59,99.63,99.5,99.51,5094.0,87.1971,87.2321,87.1183,87.127,5094.0
2021-06-09 14:25:00,99.54,99.66,99.54,99.58,2102.0,87.1533,87.2584,87.1533,87.1883,2102.0
2021-06-09 14:30:00,99.59,99.6,99.45,99.51,6892.0,87.1971,87.2058,87.0745,87.127,6892.0
2021-06-09 14:35:00,99.49,99.65,99.48,99.62,2757.0,87.1095,87.2496,87.1008,87.2233,2757.0
2021-06-09 14:40:00,99.61,99.72,99.6,99.63,4518.0,87.2146,87.3109,87.2058,87.2321,4518.0
2021-06-09 14:45:00,99.67,99.75,99.64,99.65,4193.0,87.2671,87.3372,87.2408,87.2496,4193.0
2021-06-09 14:50:00,99.65,99.85,99.64,99.82,5754.0,87.2496,87.4247,87.2408,87.3984,5754.0
2021-06-09 14:55:00,99.82,100.04,99.8,99.81,10521.0,87.3984,87.5911,87.3809,87.3897,10521.0
2021-06-09 15:00:00,99.82,99.85,99.76,99.78,3400.0,87.3984,87.4247,87.3459,87.3634,3400.0
2021-06-09 15:05:00,99.78,99.78,99.61,99.62,4419.0,87.3634,87.3634,87.2146,87.2233,4419.0
2021-06-09 15:10:00,99.66,99.73,99.61,99.61,4535.0,87.2584,87.3196,87.2146,87.2146,4535.0
2021-06-09 15:15:00,99.65,99.65,99.52,99.55,6743.0,87.2496,87.2496,87.1358,87.162,6743.0
2021-06-09 15:20:00,99.51,99.57,99.41,99.43,5515.0,87.127,87.1796,87.0395,87.057,5515.0
2021-06-09 15:25:00,99.41,99.41,99.2,99.2,6070.0,87.0395,87.0395,86.8556,86.8556,6070.0
2021-06-09 15:30:00,99.21,99.33,99.16,99.32,7514.0,86.8644,86.9694,86.8206,86.9607,7514.0
2021-06-09 15:35:00,99.3,99.38,99.26,99.35,10686.0,86.9432,87.0132,86.9081,86.9869,10686.0
2021-06-09 15:40:00,99.34,99.37,99.19,99.19,11834.0,86.9782,87.0044,86.8468,86.8468,11834.0
2021-06-09 15:45:00,99.22,99.35,99.14,99.35,14192.0,86.8731,86.9869,86.8031,86.9869,14192.0
2021-06-09 15:50:00,99.35,99.35,99.21,99.31,21524.0,86.9869,86.9869,86.8644,86.9519,21524.0
2021-06-09 15:55:00,99.32,99.34,99.21,99.28,56634.0,86.9607,86.9782,86.8644,86.9256,56634.0
2021-06-10 09:30:00,99.64,99.88,99.2,99.63,21236.0,87.5657,87.7766,87.179,87.5569,21236.0
2021-06-10 09:35:00,99.7,100.06,99.56,99.61,19408.0,87.6184,87.9348,87.4954,87.5393,19408.0
2021-06-10 09:40:00,99.6,99.66,98.95,99.16,14081.0,87.5305,87.5833,86.9593,87.1439,14081.0
2021-06-10 09:45:00,99.07,99.17,98.75,98.81,14456.0,87.0648,87.1527,86.7836,86.8363,14456.0
2021-06-10 09:50:00,98.88,98.88,98.33,98.33,6075.0,86.8978,86.8978,86.4144,86.4144,6075.0
2021-06-10 09:55:00,98.33,98.59,98.25,98.54,3437.0,86.4144,86.6429,86.3441,86.599,3437.0
2021-06-10 10:00:00,98.6,98.88,98.52,98.88,9624.0,86.6517,86.8978,86.5814,86.8978,9624.0
2021-06-10 10:05:00,98.88,98.92,98.45,98.67,38404.0,86.8978,86.933,86.5199,86.7132,38404.0
2021-06-10 10:10:00,98.64,98.66,98.21,98.47,10172.0,86.6869,86.7045,86.309,86.5375,10172.0
2021-06-10 10:15:00,98.49,98.53,98.35,98.43,7716.0,86.5551,86.5902,86.432,86.5023,7716.0
2021-06-10 10:20:00,98.47,98.62,98.35,98.53,19955.0,86.5375,86.6693,86.432,86.5902,19955.0
2021-06-10 10:25:00,98.6,98.89,98.48,98.79,23721.0,86.6517,86.9066,86.5463,86.8187,23721.0
2021-06-10 10:30:00,98.78,98.88,98.55,98.62,19786.0,86.8099,86.8978,86.6078,86.6693,19786.0
2021-06-10 10:35:00,98.66,98.73,97.85,97.85,13333.0,86.7045,86.766,85.9926,85.9926,13333.0
2021-06-10 10:40:00,97.84,98.29,97.73,98.09,45956.0,85.9838,86.3793,85.8872,86.2035,45956.0
2021-06-10 10:45:00,98.03,98.15,97.76,97.93,31176.0,86.1508,86.2563,85.9135,86.0629,31176.0
2021-06-10 10:50:00,97.84,98.23,97.79,97.79,28013.0,85.9838,86.3266,85.9399,85.9399,28013.0
2021-06-10 10:55:00,97.77,98.24,97.69,98.24,13878.0,85.9223,86.3354,85.852,86.3354,13878.0
2021-06-10 11:00:00,98.21,98.32,98.17,98.24,11923.0,86.309,86.4057,86.2738,86.3354,11923.0
2021-06-10 11:05:00,98.23,98.24,97.92,98.06,12285.0,86.3266,86.3354,86.0541,86.1772,12285.0
2021-06-10 11:10:00,98.01,98.04,97.71,97.73,6847.0,86.1332,86.1596,85.8696,85.8872,6847.0
2021-06-10 11:15:00,97.72,97.9,97.72,97.76,5961.0,85.8784,86.0366,85.8784,85.9135,5961.0
2021-06-10 11:20:00,97.71,97.78,97.54,97.63,9272.0,85.8696,85.9311,85.7202,85.7993,9272.0
2021-06-10 11:25:00,97.56,97.7,97.44,97.68,10751.0,85.7378,85.8608,85.6323,85.8432,10751.0
2021-06-10 11:30:00,97.65,97.65,97.42,97.42,4142.0,85.8168,85.8168,85.6147,85.6147,4142.0
2021-06-10 11:35:00,97.44,97.54,97.26,97.36,8111.0,85.6323,85.7202,85.4741,85.562,8111.0
2021-06-10 11:40:00,97.36,97.36,97.16,97.23,6468.0,85.562,85.562,85.3862,85.4477,6468.0
2021-06-10 11:45:00,97.35,97.38,97.22,97.3,3641.0,85.5532,85.5796,85.439,85.5093,3641.0
2021-06-10 11:50:00,97.28,97.28,97.07,97.08,4216.0,85.4917,85.4917,85.3071,85.3159,4216.0
2021-06-10 11:55:00,97.0,97.08,96.93,97.07,8126.0,85.2456,85.3159,85.1841,85.3071,8126.0
2021-06-10 12:00:00,97.11,97.16,96.9,96.93,9211.0,85.3423,85.3862,85.1577,85.1841,9211.0
2021-06-10 12:05:00,96.96,97.19,96.85,96.87,7118.0,85.2105,85.4126,85.1138,85.1314,7118.0
2021-06-10 12:10:00,96.85,97.06,96.85,97.0,5201.0,85.1138,85.2983,85.1138,85.2456,5201.0
2021-06-10 12:15:00,96.99,97.18,96.99,97.1,8687.0,85.2368,85.4038,85.2368,85.3335,8687.0
2021-06-10 12:20:00,97.11,97.2,97.02,97.16,5190.0,85.3423,85.4214,85.2632,85.3862,5190.0
2021-06-10 12:25:00,97.18,97.21,96.94,97.02,6908.0,85.4038,85.4302,85.1929,85.2632,6908.0
2021-06-10 12:30:00,97.02,97.29,97.02,97.27,4993.0,85.2632,85.5005,85.2632,85.4829,4993.0
2021-06-10 12:35:00,97.3,97.62,97.3,97.62,16947.0,85.5093,85.7905,85.5093,85.7905,16947.0
2021-06-10 12:40:00,97.59,97.67,97.5,97.62,5388.0,85.7641,85.8344,85.685,85.7905,5388.0
2021-06-10 12:45:00,97.63,97.75,97.57,97.73,7654.0,85.7993,85.9047,85.7465,85.8872,7654.0
2021-06-10 12:50:00,97.73,97.76,97.67,97.69,4825.0,85.8872,85.9135,85.8344,85.852,4825.0
2021-06-10 12:55:00,97.71,97.76,97.65,97.67,3289.0,85.8696,85.9135,85.8168,85.8344,3289.0
2021-06-10 13:00:00,97.65,97.85,97.65,97.81,3551.0,85.8168,85.9926,85.8168,85.9575,3551.0
2021-06-10 13:05:00,97.82,97.85,97.76,97.81,4705.0,85.9662,85.9926,85.9135,85.9575,4705.0
2021-06-10 13:10:00,97.82,97.91,97.82,97.85,5071.0,85.9662,86.0453,85.9662,85.9926,5071.0
2021-06-10 13:15:00,97.85,97.91,97.83,97.91,3292.0,85.9926,86.0453,85.975,86.0453,3292.0
2021-06-10 13:20:00,97.87,97.99,97.87,97.9,7603.0,86.0102,86.1156,86.0102,86.0366,7603.0
2021-06-10 13:25:00,97.85,97.95,97.85,97.93,5485.0,85.9926,86.0805,85.9926,86.0629,5485.0
2021-06-10 13:30:00,97.89,98.1,97.83,98.1,10864.0,86.0278,86.2123,85.975,86.2123,10864.0
2021-06-10 13:35:00,98.09,98.1,97.94,98.01,4927.0,86.2035,86.2123,86.0717,86.1332,4927.0
2021-06-10 13:40:00,97.97,98.13,97.97,98.05,4755.0,86.0981,86.2387,86.0981,86.1684,4755.0
2021-06-10 13:45:00,98.05,98.15,97.97,97.98,6285.0,86.1684,86.2563,86.0981,86.1069,6285.0
2021-06-10 13:50:00,97.99,98.16,97.95,98.16,8484.0,86.1156,86.265,86.0805,86.265,8484.0
2021-06-10 13:55:00,98.18,98.19,98.04,98.04,4891.0,86.2826,86.2914,86.1596,86.1596,4891.0
2021-06-10 14:00:00,98.01,98.13,97.97,98.11,9610.0,86.1332,86.2387,86.0981,86.2211,9610.0
2021-06-10 14:05:00,98.12,98.14,97.97,98.0,6587.0,86.2299,86.2475,86.0981,86.1244,6587.0
2021-06-10 14:10:00,98.03,98.14,98.0,98.14,11658.0,86.1508,86.2475,86.1244,86.2475,11658.0
2021-06-10 14:15:00,98.15,98.17,98.0,98.17,9727.0,86.2563,86.2738,86.1244,86.2738,9727.0
2021-06-10 14:20:00,98.15,98.16,97.93,98.01,8527.0,86.2563,86.265,86.0629,86.1332,8527.0
2021-06-10 14:25:00,98.02,98.09,98.02,98.07,3501.0,86.142,86.2035,86.142,86.186,3501.0
2021-06-10 14:30:00,98.11,98.19,98.04,98.07,5639.0,86.2211,86.2914,86.1596,86.186,5639.0
2021-06-10 14:35:00,98.07,98.09,98.03,98.05,9306.0,86.186,86.2035,86.1508,86.1684,9306.0
2021-06-10 14:40:00,98.05,98.09,98.0,98.08,11641.0,86.1684,86.2035,86.1244,86.1947,11641.0
2021-06-10 14:45:00,98.08,98.18,98.06,98.11,9155.0,86.1947,86.2826,86.1772,86.2211,9155.0
2021-06-10 14:50:00,98.11,98.19,97.86,97.87,8784.0,86.2211,86.2914,86.0014,86.0102,8784.0
2021-06-10 14:55:00,97.88,97.89,97.76,97.87,6906.0,86.019,86.0278,85.9135,86.0102,6906.0
2021-06-10 15:00:00,97.85,97.86,97.7,97.72,4343.0,85.9926,86.0014,85.8608,85.8784,4343.0
2021-06-10 15:05:00,97.73,97.78,97.67,97.75,7441.0,85.8872,85.9311,85.8344,85.9047,7441.0
2021-06-10 15:10:00,97.78,97.81,97.64,97.76,4802.0,85.9311,85.9575,85.8081,85.9135,4802.0
2021-06-10 15:15:00,97.77,97.77,97.64,97.7,5106.0,85.9223,85.9223,85.8081,85.8608,5106.0
2021-06-10 15:20:00,97.75,97.75,97.6,97.62,4942.0,85.9047,85.9047,85.7729,85.7905,4942.0
2021-06-10 15:25:00,97.62,97.65,97.38,97.48,34918.0,85.7905,85.8168,85.5796,85.6674,34918.0
2021-06-10 15:30:00,97.45,97.79,97.42,97.74,18735.0,85.6411,85.9399,85.6147,85.8959,18735.0
2021-06-10 15:35:00,97.76,97.93,97.68,97.9,17936.0,85.9135,86.0629,85.8432,86.0366,17936.0
2021-06-10 15:40:00,97.9,97.93,97.74,97.85,18122.0,86.0366,86.0629,85.8959,85.9926,18122.0
2021-06-10 15:45:00,97.84,97.84,97.66,97.7,15116.0,85.9838,85.9838,85.8256,85.8608,15116.0
2021-06-10 15:50:00,97.71,97.8,97.55,97.55,33990.0,85.8696,85.9487,85.729,85.729,33990.0
2021-06-10 15:55:00,97.59,97.61,97.35,97.36,65751.0,85.7641,85.7817,85.5532,85.562,65751.0
2021-06-11 09:30:00,97.59,98.25,97.47,97.61,15731.0,85.7641,86.3441,85.6587,85.7817,15731.0
2021-06-11 09:35:00,97.77,98.4,97.77,98.35,9832.0,85.9223,86.476,85.9223,86.432,9832.0
2021-06-11 09:40:00,98.42,98.7,98.2,98.2,5760.0,86.4935,86.7396,86.3002,86.3002,5760.0
2021-06-11 09:45:00,98.34,98.4,98.01,98.02,8831.0,86.4232,86.476,86.1332,86.142,8831.0
2021-06-11 09:50:00,98.11,98.75,98.1,98.68,5401.0,86.2211,86.7836,86.2123,86.722,5401.0
2021-06-11 09:55:00,98.75,98.9,98.53,98.58,8713.0,86.7836,86.9154,86.5902,86.6342,8713.0
2021-06-11 10:00:00,98.65,99.0,98.63,99.0,22336.0,86.6957,87.0033,86.6781,87.0033,22336.0
2021-06-11 10:05:00,98.94,98.97,98.49,98.57,18091.0,86.9505,86.9769,86.5551,86.6254,18091.0
2021-06-11 10:10:00,98.49,98.57,98.36,98.37,8115.0,86.5551,86.6254,86.4408,86.4496,8115.0
2021-06-11 10:15:00,98.37,98.82,98.37,98.74,18125.0,86.4496,86.8451,86.4496,86.7748,18125.0
2021-06-11 10:20:00,98.69,98.77,98.52,98.73,6594.0,86.7308,86.8011,86.5814,86.766,6594.0
2021-06-11 10:25:00,98.78,98.8,98.63,98.73,11827.0,86.8099,86.8275,86.6781,86.766,11827.0
2021-06-11 10:30:00,98.73,98.88,98.66,98.88,13825.0,86.766,86.8978,86.7045,86.8978,13825.0
2021-06-11 10:35:00,98.9,98.96,98.77,98.81,9633.0,86.9154,86.9681,86.8011,86.8363,9633.0
2021-06-11 10:40:00,98.83,99.1,98.78,98.79,23484.0,86.8539,87.0911,86.8099,86.8187,23484.0
2021-06-11 10:45:00,98.81,99.0,98.72,98.8,11918.0,86.8363,87.0033,86.7572,86.8275,11918.0
2021-06-11 10:50:00,98.91,99.02,98.89,99.02,4427.0,86.9242,87.0208,86.9066,87.0208,4427.0
2021-06-11 10:55:00,99.03,99.03,98.88,98.97,17319.0,87.0296,87.0296,86.8978,86.9769,17319.0
2021-06-11 11:00:00,98.94,98.94,98.83,98.85,3601.0,86.9505,86.9505,86.8539,86.8714,3601.0
2021-06-11 11:05:00,98.84,99.0,98.76,99.0,5218.0,86.8626,87.0033,86.7923,87.0033,5218.0
2021-06-11 11:10:00,98.96,98.99,98.82,98.84,11594.0,86.9681,86.9945,86.8451,86.8626,11594.0
2021-06-11 11:15:00,98.86,99.01,98.81,98.81,4916.0,86.8802,87.012,86.8363,86.8363,4916.0
2021-06-11 11:20:00,98.81,98.82,98.69,98.8,2795.0,86.8363,86.8451,86.7308,86.8275,2795.0
2021-06-11 11:25:00,98.79,98.88,98.69,98.88,5161.0,86.8187,86.8978,86.7308,86.8978,5161.0
2021-06-11 11:30:00,98.9,98.93,98.84,98.87,3473.0,86.9154,86.9417,86.8626,86.889,3473.0
2021-06-11 11:35:00,98.91,99.0,98.82,98.85,3082.0,86.9242,87.0033,86.8451,86.8714,3082.0
2021-06-11 11:40:00,98.82,98.82,98.64,98.76,5317.0,86.8451,86.8451,86.6869,86.7923,5317.0
2021-06-11 11:45:00,98.8,98.81,98.76,98.79,1527.0,86.8275,86.8363,86.7923,86.8187,1527.0
2021-06-11 11:50:00,98.83,98.88,98.83,98.85,2094.0,86.8539,86.8978,86.8539,86.8714,2094.0
2021-06-11 11:55:00,98.85,98.94,98.84,98.91,3414.0,86.8714,86.9505,86.8626,86.9242,3414.0
2021-06-11 12:00:00,98.91,99.01,98.88,98.88,4740.0,86.9242,87.012,86.8978,86.8978,4740.0
2021-06-11 12:05:00,98.92,99.0,98.9,98.9,3336.0,86.933,87.0033,86.9154,86.9154,3336.0
2021-06-11 12:10:00,98.88,98.9,98.8,98.8,4150.0,86.8978,86.9154,86.8275,86.8275,4150.0
2021-06-11 12:15:00,98.84,98.84,98.65,98.75,6976.0,86.8626,86.8626,86.6957,86.7836,6976.0
2021-06-11 12:20:00,98.75,98.76,98.62,98.65,2541.0,86.7836,86.7923,86.6693,86.6957,2541.0
2021-06-11 12:25:00,98.64,98.76,98.63,98.63,2030.0,86.6869,86.7923,86.6781,86.6781,2030.0
2021-06-11 12:30:00,98.62,98.72,98.58,98.58,8619.0,86.6693,86.7572,86.6342,86.6342,8619.0
2021-06-11 12:35:00,98.61,98.68,98.52,98.57,3492.0,86.6605,86.722,86.5814,86.6254,3492.0
2021-06-11 12:40:00,98.57,98.74,98.57,98.72,2926.0,86.6254,86.7748,86.6254,86.7572,2926.0
2021-06-11 12:45:00,98.73,98.92,98.73,98.92,4450.0,86.766,86.933,86.766,86.933,4450.0
2021-06-11 12:50:00,98.9,99.02,98.83,98.96,80364.0,86.9154,87.0208,86.8539,86.9681,80364.0
2021-06-11 12:55:00,98.98,99.4,98.98,99.4,19833.0,86.9857,87.3548,86.9857,87.3548,19833.0
2021-06-11 13:00:00,99.4,99.46,98.96,98.97,25818.0,87.3548,87.4075,86.9681,86.9769,25818.0
2021-06-11 13:05:00,99.0,99.35,98.97,99.35,10575.0,87.0033,87.3108,86.9769,87.3108,10575.0
2021-06-11 13:10:00,99.3,99.34,99.25,99.31,3801.0,87.2669,87.3021,87.223,87.2757,3801.0
2021-06-11 13:15:00,99.33,99.68,99.32,99.62,40747.0,87.2933,87.6009,87.2845,87.5481,40747.0
2021-06-11 13:20:00,99.68,99.84,99.65,99.65,9088.0,87.6009,87.7415,87.5745,87.5745,9088.0
2021-06-11 13:25:00,99.69,99.77,99.45,99.59,15395.0,87.6096,87.6799,87.3987,87.5218,15395.0
2021-06-11 13:30:00,99.61,99.8,99.58,99.75,14597.0,87.5393,87.7063,87.513,87.6624,14597.0
2021-06-11 13:35:00,99.76,99.9,99.75,99.84,14710.0,87.6712,87.7942,87.6624,87.7415,14710.0
2021-06-11 13:40:00,99.85,99.86,99.64,99.72,7040.0,87.7503,87.759,87.5657,87.636,7040.0
2021-06-11 13:45:00,99.74,99.89,99.71,99.81,8727.0,87.6536,87.7854,87.6272,87.7151,8727.0
2021-06-11 13:50:00,99.84,100.05,99.79,100.0,22926.0,87.7415,87.926,87.6975,87.8821,22926.0
2021-06-11 13:55:00,100.0,100.0,99.84,99.96,10399.0,87.8821,87.8821,87.7415,87.8469,10399.0
2021-06-11 14:00:00,99.91,100.0,99.91,99.94,8843.0,87.803,87.8821,87.803,87.8293,8843.0
2021-06-11 14:05:00,99.97,99.98,99.85,99.98,9667.0,87.8557,87.8645,87.7503,87.8645,9667.0
2021-06-11 14:10:00,100.0,100.2,99.98,100.06,9757.0,87.8821,88.0578,87.8645,87.9348,9757.0
2021-06-11 14:15:00,100.09,100.15,99.97,99.97,8227.0,87.9612,88.0139,87.8557,87.8557,8227.0
2021-06-11 14:20:00,99.94,100.02,99.9,100.0,5278.0,87.8293,87.8997,87.7942,87.8821,5278.0
2021-06-11 14:25:00,100.0,100.04,99.97,100.01,5918.0,87.8821,87.9172,87.8557,87.8909,5918.0
2021-06-11 14:30:00,100.01,100.22,99.91,100.22,10835.0,87.8909,88.0754,87.803,88.0754,10835.0
2021-06-11 14:35:00,100.23,100.36,100.16,100.24,15556.0,88.0842,88.1985,88.0227,88.093,15556.0
2021-06-11 14:40:00,100.23,100.24,99.91,99.91,17105.0,88.0842,88.093,87.803,87.803,17105.0
2021-06-11 14:45:00,99.85,99.96,99.85,99.91,7296.0,87.7503,87.8469,87.7503,87.803,7296.0
2021-06-11 14:50:00,99.92,99.97,99.85,99.97,13546.0,87.8118,87.8557,87.7503,87.8557,13546.0
2021-06-11 14:55:00,99.93,99.98,99.84,99.97,10884.0,87.8206,87.8645,87.7415,87.8557,10884.0
2021-06-11 15:00:00,99.97,99.97,99.87,99.9,19802.0,87.8557,87.8557,87.7678,87.7942,19802.0
2021-06-11 15:05:00,99.89,99.98,99.88,99.94,11087.0,87.7854,87.8645,87.7766,87.8293,11087.0
2021-06-11 15:10:00,99.95,99.98,99.86,99.88,8583.0,87.8381,87.8645,87.759,87.7766,8583.0
2021-06-11 15:15:00,99.89,99.95,99.81,99.93,6130.0,87.7854,87.8381,87.7151,87.8206,6130.0
2021-06-11 15:20:00,99.93,99.95,99.84,99.94,9216.0,87.8206,87.8381,87.7415,87.8293,9216.0
2021-06-11 15:25:00,99.95,99.96,99.89,99.93,10824.0,87.8381,87.8469,87.7854,87.8206,10824.0
2021-06-11 15:30:00,99.95,99.97,99.86,99.91,16568.0,87.8381,87.8557,87.759,87.803,16568.0
2021-06-11 15:35:00,99.91,99.96,99.84,99.95,18879.0,87.803,87.8469,87.7415,87.8381,18879.0
2021-06-11 15:40:00,99.95,99.97,99.8,99.81,32684.0,87.8381,87.8557,87.7063,87.7151,32684.0
2021-06-11 15:45:00,99.83,99.91,99.8,99.85,22436.0,87.7327,87.803,87.7063,87.7503,22436.0
2021-06-11 15:50:00,99.86,99.97,99.85,99.94,54144.0,87.759,87.8557,87.7503,87.8293,54144.0
2021-06-11 15:55:00,99.91,100.19,99.9,100.09,94655.0,87.803,88.0491,87.7942,87.9612,94655.0
2021-06-14 09:30:00,100.67,102.16,100.5,102.0,86597.0,88.4709,89.7803,88.3215,89.6397,86597.0
2021-06-14 09:35:00,101.9,102.33,101.21,101.22,38020.0,89.5518,89.9297,88.9455,88.9542,38020.0
2021-06-14 09:40:00,101.14,101.56,100.97,101.56,42486.0,88.8839,89.253,88.7345,89.253,42486.0
2021-06-14 09:45:00,101.52,101.92,101.2,101.22,23873.0,89.2179,89.5694,88.9367,88.9542,23873.0
2021-06-14 09:50:00,101.22,101.38,101.01,101.31,26657.0,88.9542,89.0948,88.7697,89.0333,26657.0
2021-06-14 09:55:00,101.23,101.75,101.23,101.58,19901.0,88.963,89.42,88.963,89.2706,19901.0
2021-06-14 10:00:00,101.56,101.57,101.22,101.39,22879.0,89.253,89.2618,88.9542,89.1036,22879.0
2021-06-14 10:05:00,101.38,101.42,100.99,100.99,16550.0,89.0948,89.13,88.7521,88.7521,16550.0
2021-06-14 10:10:00,100.99,101.26,100.94,101.19,17972.0,88.7521,88.9894,88.7082,88.9279,17972.0
2021-06-14 10:15:00,101.17,101.71,101.08,101.58,34588.0,88.9103,89.3849,88.8312,89.2706,34588.0
2021-06-14 10:20:00,101.57,101.6,101.43,101.5,19354.0,89.2618,89.2882,89.1388,89.2003,19354.0
2021-06-14 10:25:00,101.46,101.51,101.15,101.3,12786.0,89.1652,89.2091,88.8927,89.0245,12786.0
2021-06-14 10:30:00,101.33,101.62,101.18,101.19,26551.0,89.0509,89.3058,88.9191,88.9279,26551.0
2021-06-14 10:35:00,101.2,101.24,101.04,101.23,12302.0,88.9367,88.9718,88.7961,88.963,12302.0
2021-06-14 10:40:00,101.21,101.45,101.11,101.23,12913.0,88.9455,89.1564,88.8576,88.963,12913.0
2021-06-14 10:45:00,101.18,101.2,100.72,100.73,16624.0,88.9191,88.9367,88.5148,88.5236,16624.0
2021-06-14 10:50:00,100.73,100.85,100.68,100.84,6023.0,88.5236,88.6291,88.4797,88.6203,6023.0
2021-06-14 10:55:00,100.83,100.92,100.55,100.71,7858.0,88.6115,88.6906,88.3654,88.506,7858.0
2021-06-14 11:00:00,100.55,100.67,100.55,100.55,8277.0,88.3654,88.4709,88.3654,88.3654,8277.0
2021-06-14 11:05:00,100.59,100.59,100.2,100.24,16790.0,88.4006,88.4006,88.0578,88.093,16790.0
2021-06-14 11:10:00,100.23,100.23,99.9,99.91,33452.0,88.0842,88.0842,87.7942,87.803,33452.0
2021-06-14 11:15:00,99.9,99.91,99.6,99.6,22485.0,87.7942,87.803,87.5305,87.5305,22485.0
2021-06-14 11:20:00,99.56,99.58,99.33,99.46,18429.0,87.4954,87.513,87.2933,87.4075,18429.0
2021-06-14 11:25:00,99.47,99.51,99.4,99.48,10063.0,87.4163,87.4515,87.3548,87.4251,10063.0
2021-06-14 11:30:00,99.43,99.47,99.13,99.24,11559.0,87.3811,87.4163,87.1175,87.2142,11559.0
2021-06-14 11:35:00,99.23,99.31,99.06,99.31,13290.0,87.2054,87.2757,87.056,87.2757,13290.0
2021-06-14 11:40:00,99.31,99.57,99.31,99.45,9218.0,87.2757,87.5042,87.2757,87.3987,9218.0
2021-06-14 11:45:00,99.49,99.72,99.45,99.65,8246.0,87.4339,87.636,87.3987,87.5745,8246.0
2021-06-14 11:50:00,99.61,99.62,99.49,99.6,7196.0,87.5393,87.5481,87.4339,87.5305,7196.0
2021-06-14 11:55:00,99.63,99.74,99.58,99.65,5711.0,87.5569,87.6536,87.513,87.5745,5711.0
2021-06-14 12:00:00,99.65,99.84,99.65,99.81,5247.0,87.5745,87.7415,87.5745,87.7151,5247.0
2021-06-14 12:05:00,99.78,99.81,99.52,99.52,8039.0,87.6887,87.7151,87.4602,87.4602,8039.0
2021-06-14 12:10:00,99.57,99.62,99.45,99.55,5330.0,87.5042,87.5481,87.3987,87.4866,5330.0
2021-06-14 12:15:00,99.51,99.52,99.01,99.04,18064.0,87.4515,87.4602,87.012,87.0384,18064.0
2021-06-14 12:20:00,99.01,99.07,98.72,98.82,23103.0,87.012,87.0648,86.7572,86.8451,23103.0
2021-06-14 12:25:00,98.83,98.96,98.76,98.96,7295.0,86.8539,86.9681,86.7923,86.9681,7295.0
2021-06-14 12:30:00,98.94,98.94,98.64,98.66,13765.0,86.9505,86.9505,86.6869,86.7045,13765.0
2021-06-14 12:35:00,98.67,98.8,98.65,98.65,5882.0,86.7132,86.8275,86.6957,86.6957,5882.0
2021-06-14 12:40:00,98.66,98.74,98.44,98.44,7866.0,86.7045,86.7748,86.5111,86.5111,7866.0
2021-06-14 12:45:00,98.43,98.53,98.42,98.42,10496.0,86.5023,86.5902,86.4935,86.4935,10496.0
2021-06-14 12:50:00,98.44,98.47,98.17,98.24,16927.0,86.5111,86.5375,86.2738,86.3354,16927.0
2021-06-14 12:55:00,98.25,98.46,98.15,98.15,10798.0,86.3441,86.5287,86.2563,86.2563,10798.0
2021-06-14 13:00:00,98.2,98.26,98.1,98.16,9660.0,86.3002,86.3529,86.2123,86.265,9660.0
2021-06-14 13:05:00,98.19,98.33,98.19,98.27,8485.0,86.2914,86.4144,86.2914,86.3617,8485.0
2021-06-14 13:10:00,98.25,98.27,98.07,98.15,9268.0,86.3441,86.3617,86.186,86.2563,9268.0
2021-06-14 13:15:00,98.16,98.26,98.15,98.15,6436.0,86.265,86.3529,86.2563,86.2563,6436.0
2021-06-14 13:20:00,98.15,98.18,98.06,98.16,4672.0,86.2563,86.2826,86.1772,86.265,4672.0
2021-06-14 13:25:00,98.17,98.23,98.15,98.23,3307.0,86.2738,86.3266,86.2563,86.3266,3307.0
2021-06-14 13:30:00,98.21,98.21,98.03,98.12,11175.0,86.309,86.309,86.1508,86.2299,11175.0
2021-06-14 13:35:00,98.12,98.26,98.11,98.21,9330.0,86.2299,86.3529,86.2211,86.309,9330.0
2021-06-14 13:40:00,98.21,98.36,98.1,98.1,10824.0,86.309,86.4408,86.2123,86.2123,10824.0
2021-06-14 13:45:00,98.13,98.14,98.01,98.08,5028.0,86.2387,86.2475,86.1332,86.1947,5028.0
2021-06-14 13:50:00,98.06,98.26,98.05,98.18,17415.0,86.1772,86.3529,86.1684,86.2826,17415.0
2021-06-14 13:55:00,98.18,98.22,98.04,98.07,8014.0,86.2826,86.3178,86.1596,86.186,8014.0
2021-06-14 14:00:00,98.09,98.21,98.06,98.16,6280.0,86.2035,86.309,86.1772,86.265,6280.0
2021-06-14 14:05:00,98.18,98.19,97.77,97.77,6875.0,86.2826,86.2914,85.9223,85.9223,6875.0
2021-06-14 14:10:00,97.78,97.96,97.77,97.81,10165.0,85.9311,86.0893,85.9223,85.9575,10165.0
2021-06-14 14:15:00,97.84,97.84,97.61,97.67,7494.0,85.9838,85.9838,85.7817,85.8344,7494.0
2021-06-14 14:20:00,97.63,97.67,97.52,97.62,8755.0,85.7993,85.8344,85.7026,85.7905,8755.0
2021-06-14 14:25:00,97.59,97.74,97.58,97.62,7407.0,85.7641,85.8959,85.7553,85.7905,7407.0
2021-06-14 14:30:00,97.57,97.6,97.51,97.54,7963.0,85.7465,85.7729,85.6938,85.7202,7963.0
2021-06-14 14:35:00,97.55,97.57,97.41,97.41,7924.0,85.729,85.7465,85.6059,85.6059,7924.0
2021-06-14 14:40:00,97.42,97.52,97.37,97.52,11111.0,85.6147,85.7026,85.5708,85.7026,11111.0
2021-06-14 14:45:00,97.5,97.77,97.47,97.69,10897.0,85.685,85.9223,85.6587,85.852,10897.0
2021-06-14 14:50:00,97.69,97.9,97.65,97.83,13605.0,85.852,86.0366,85.8168,85.975,13605.0
2021-06-14 14:55:00,97.8,97.82,97.66,97.74,5419.0,85.9487,85.9662,85.8256,85.8959,5419.0
2021-06-14 15:00:00,97.74,97.94,97.74,97.91,7917.0,85.8959,86.0717,85.8959,86.0453,7917.0
2021-06-14 15:05:00,97.88,97.97,97.86,97.88,7692.0,86.019,86.0981,86.0014,86.019,7692.0
2021-06-14 15:10:00,97.88,98.0,97.85,97.94,11426.0,86.019,86.1244,85.9926,86.0717,11426.0
2021-06-14 15:15:00,97.95,97.97,97.85,97.87,7904.0,86.0805,86.0981,85.9926,86.0102,7904.0
2021-06-14 15:20:00,97.89,98.29,97.89,98.29,10460.0,86.0278,86.3793,86.0278,86.3793,10460.0
2021-06-14 15:25:00,98.25,98.27,98.11,98.14,18390.0,86.3441,86.3617,86.2211,86.2475,18390.0
2021-06-14 15:30:00,98.16,98.36,98.15,98.31,17756.0,86.265,86.4408,86.2563,86.3969,17756.0
2021-06-14 15:35:00,98.31,98.34,98.2,98.27,12529.0,86.3969,86.4232,86.3002,86.3617,12529.0
2021-06-14 15:40:00,98.26,98.29,98.11,98.18,16946.0,86.3529,86.3793,86.2211,86.2826,16946.0
2021-06-14 15:45:00,98.16,98.51,98.12,98.51,27142.0,86.265,86.5726,86.2299,86.5726,27142.0
2021-06-14 15:50:00,98.47,98.57,98.4,98.43,38128.0,86.5375,86.6254,86.476,86.5023,38128.0
2021-06-14 15:55:00,98.43,98.45,98.27,98.32,68458.0,86.5023,86.5199,86.3617,86.4057,68458.0
2021-06-15 09:30:00,97.86,97.86,97.19,97.37,24504.0,86.0014,86.0014,85.4126,85.5708,24504.0
2021-06-15 09:35:00,97.19,97.42,96.5,96.57,20750.0,85.4126,85.6147,84.8062,84.8677,20750.0
2021-06-15 09:40:00,96.57,96.57,95.62,95.72,33706.0,84.8677,84.8677,84.0328,84.1207,33706.0
2021-06-15 09:45:00,95.77,95.93,95.22,95.27,30276.0,84.1647,84.3053,83.6813,83.7253,30276.0
2021-06-15 09:50:00,95.22,95.36,94.93,95.34,59853.0,83.6813,83.8043,83.4265,83.7868,59853.0
2021-06-15 09:55:00,95.32,95.65,95.18,95.55,31391.0,83.7692,84.0592,83.6462,83.9713,31391.0
2021-06-15 10:00:00,95.65,95.79,95.54,95.63,40532.0,84.0592,84.1822,83.9625,84.0416,40532.0
2021-06-15 10:05:00,95.58,95.95,95.53,95.85,40355.0,83.9977,84.3229,83.9537,84.235,40355.0
2021-06-15 10:10:00,95.81,95.9,95.55,95.55,16345.0,84.1998,84.2789,83.9713,83.9713,16345.0
2021-06-15 10:15:00,95.55,95.82,95.54,95.56,11515.0,83.9713,84.2086,83.9625,83.9801,11515.0
2021-06-15 10:20:00,95.57,95.89,95.55,95.74,12042.0,83.9889,84.2701,83.9713,84.1383,12042.0
2021-06-15 10:25:00,95.74,95.75,95.25,95.25,16634.0,84.1383,84.1471,83.7077,83.7077,16634.0
2021-06-15 10:30:00,95.24,95.32,94.95,94.97,8289.0,83.6989,83.7692,83.444,83.4616,8289.0
2021-06-15 10:35:00,94.99,95.15,94.74,94.81,17942.0,83.4792,83.6198,83.2595,83.321,17942.0
2021-06-15 10:40:00,94.82,94.82,94.35,94.51,40672.0,83.3298,83.3298,82.9167,83.0574,40672.0
2021-06-15 10:45:00,94.46,94.46,94.02,94.36,27678.0,83.0134,83.0134,82.6267,82.9255,27678.0
2021-06-15 10:50:00,94.35,94.86,94.29,94.7,27910.0,82.9167,83.3649,82.864,83.2243,27910.0
2021-06-15 10:55:00,94.65,95.06,94.63,95.04,16502.0,83.1804,83.5407,83.1628,83.5231,16502.0
2021-06-15 11:00:00,95.01,95.06,94.67,94.77,17931.0,83.4968,83.5407,83.198,83.2858,17931.0
2021-06-15 11:05:00,94.77,95.16,94.75,95.16,11602.0,83.2858,83.6286,83.2683,83.6286,11602.0
2021-06-15 11:10:00,95.18,95.43,95.08,95.33,13034.0,83.6462,83.8659,83.5583,83.778,13034.0
2021-06-15 11:15:00,95.4,95.4,95.08,95.16,5057.0,83.8395,83.8395,83.5583,83.6286,5057.0
2021-06-15 11:20:00,95.16,95.19,94.87,94.9,7006.0,83.6286,83.6549,83.3737,83.4001,7006.0
2021-06-15 11:25:00,94.94,95.06,94.78,94.89,10107.0,83.4352,83.5407,83.2946,83.3913,10107.0
2021-06-15 11:30:00,94.81,94.81,94.43,94.43,8052.0,83.321,83.321,82.987,82.987,8052.0
2021-06-15 11:35:00,94.43,94.49,94.31,94.41,16685.0,82.987,83.0398,82.8816,82.9695,16685.0
2021-06-15 11:40:00,94.42,94.56,94.41,94.48,10834.0,82.9783,83.1013,82.9695,83.031,10834.0
2021-06-15 11:45:00,94.49,94.52,94.26,94.27,8415.0,83.0398,83.0661,82.8376,82.8464,8415.0
2021-06-15 11:50:00,94.29,94.32,94.03,94.13,21274.0,82.864,82.8904,82.6355,82.7234,21274.0
2021-06-15 11:55:00,94.11,94.3,94.07,94.12,18157.0,82.7058,82.8728,82.6707,82.7146,18157.0
2021-06-15 12:00:00,94.04,94.35,94.04,94.21,10911.0,82.6443,82.9167,82.6443,82.7937,10911.0
2021-06-15 12:05:00,94.2,94.25,94.09,94.24,10900.0,82.7849,82.8289,82.6882,82.8201,10900.0
2021-06-15 12:10:00,94.21,94.23,94.12,94.14,4315.0,82.7937,82.8113,82.7146,82.7322,4315.0
2021-06-15 12:15:00,94.11,94.19,93.91,94.01,41671.0,82.7058,82.7761,82.5301,82.6179,41671.0
2021-06-15 12:20:00,93.96,94.43,93.96,94.14,36863.0,82.574,82.987,82.574,82.7322,36863.0
2021-06-15 12:25:00,94.08,94.14,93.97,94.01,10749.0,82.6795,82.7322,82.5828,82.6179,10749.0
2021-06-15 12:30:00,94.01,94.12,93.94,94.11,10590.0,82.6179,82.7146,82.5564,82.7058,10590.0
2021-06-15 12:35:00,94.11,94.34,94.08,94.25,11880.0,82.7058,82.908,82.6795,82.8289,11880.0
2021-06-15 12:40:00,94.23,94.31,94.22,94.31,3160.0,82.8113,82.8816,82.8025,82.8816,3160.0
2021-06-15 12:45:00,94.34,94.55,94.32,94.43,8759.0,82.908,83.0925,82.8904,82.987,8759.0
2021-06-15 12:50:00,94.44,94.58,94.42,94.58,5800.0,82.9958,83.1189,82.9783,83.1189,5800.0
2021-06-15 12:55:00,94.6,94.8,94.6,94.73,6579.0,83.1364,83.3122,83.1364,83.2507,6579.0
2021-06-15 13:00:00,94.66,94.76,94.66,94.73,8214.0,83.1892,83.2771,83.1892,83.2507,8214.0
2021-06-15 13:05:00,94.74,94.89,94.74,94.79,5933.0,83.2595,83.3913,83.2595,83.3034,5933.0
2021-06-15 13:10:00,94.78,94.78,94.45,94.54,18626.0,83.2946,83.2946,83.0046,83.0837,18626.0
2021-06-15 13:15:00,94.53,94.73,94.53,94.64,16189.0,83.0749,83.2507,83.0749,83.1716,16189.0
2021-06-15 13:20:00,94.63,94.94,94.53,94.73,58829.0,83.1628,83.4352,83.0749,83.2507,58829.0
2021-06-15 13:25:00,94.75,95.14,94.64,95.11,10225.0,83.2683,83.611,83.1716,83.5846,10225.0
2021-06-15 13:30:00,95.09,95.2,94.99,95.09,13782.0,83.5671,83.6637,83.4792,83.5671,13782.0
2021-06-15 13:35:00,95.06,95.06,94.73,94.87,7990.0,83.5407,83.5407,83.2507,83.3737,7990.0
2021-06-15 13:40:00,94.88,95.19,94.88,95.15,15579.0,83.3825,83.6549,83.3825,83.6198,15579.0
2021-06-15 13:45:00,95.12,95.15,95.0,95.09,14272.0,83.5934,83.6198,83.488,83.5671,14272.0
2021-06-15 13:50:00,95.12,95.29,95.12,95.26,5583.0,83.5934,83.7428,83.5934,83.7165,5583.0
2021-06-15 13:55:00,95.31,95.46,95.21,95.37,9397.0,83.7604,83.8922,83.6725,83.8131,9397.0
2021-06-15 14:00:00,95.35,95.65,95.34,95.65,22773.0,83.7956,84.0592,83.7868,84.0592,22773.0
2021-06-15 14:05:00,95.67,95.75,95.57,95.6,11719.0,84.0768,84.1471,83.9889,84.0153,11719.0
2021-06-15 14:10:00,95.57,95.65,95.49,95.56,3646.0,83.9889,84.0592,83.9186,83.9801,3646.0
2021-06-15 14:15:00,95.54,95.75,95.52,95.62,6802.0,83.9625,84.1471,83.945,84.0328,6802.0
2021-06-15 14:20:00,95.63,95.72,95.55,95.67,3520.0,84.0416,84.1207,83.9713,84.0768,3520.0
2021-06-15 14:25:00,95.61,95.74,95.59,95.67,4564.0,84.0241,84.1383,84.0065,84.0768,4564.0
2021-06-15 14:30:00,95.7,95.72,95.6,95.6,4313.0,84.1031,84.1207,84.0153,84.0153,4313.0
2021-06-15 14:35:00,95.63,95.74,95.62,95.62,6207.0,84.0416,84.1383,84.0328,84.0328,6207.0
2021-06-15 14:40:00,95.67,95.71,95.58,95.61,3197.0,84.0768,84.1119,83.9977,84.0241,3197.0
2021-06-15 14:45:00,95.61,95.76,95.59,95.69,7735.0,84.0241,84.1559,84.0065,84.0944,7735.0
2021-06-15 14:50:00,95.7,95.77,95.64,95.75,6687.0,84.1031,84.1647,84.0504,84.1471,6687.0
2021-06-15 14:55:00,95.77,95.81,95.72,95.72,11733.0,84.1647,84.1998,84.1207,84.1207,11733.0
2021-06-15 15:00:00,95.72,95.87,95.64,95.64,6409.0,84.1207,84.2525,84.0504,84.0504,6409.0
2021-06-15 15:05:00,95.64,95.81,95.64,95.73,8790.0,84.0504,84.1998,84.0504,84.1295,8790.0
2021-06-15 15:10:00,95.75,95.88,95.73,95.87,8064.0,84.1471,84.2613,84.1295,84.2525,8064.0
2021-06-15 15:15:00,95.86,95.95,95.79,95.95,7460.0,84.2438,84.3229,84.1822,84.3229,7460.0
2021-06-15 15:20:00,95.95,95.96,95.73,95.77,9558.0,84.3229,84.3316,84.1295,84.1647,9558.0
2021-06-15 15:25:00,95.77,95.83,95.54,95.63,10360.0,84.1647,84.2174,83.9625,84.0416,10360.0
2021-06-15 15:30:00,95.62,95.68,95.51,95.62,12474.0,84.0328,84.0856,83.9362,84.0328,12474.0
2021-06-15 15:35:00,95.62,95.62,95.47,95.53,10647.0,84.0328,84.0328,83.901,83.9537,10647.0
2021-06-15 15:40:00,95.53,95.6,95.37,95.53,18720.0,83.9537,84.0153,83.8131,83.9537,18720.0
2021-06-15 15:45:00,95.5,95.53,95.38,95.42,24114.0,83.9274,83.9537,83.8219,83.8571,24114.0
2021-06-15 15:50:00,95.42,95.44,95.2,95.23,38723.0,83.8571,83.8747,83.6637,83.6901,38723.0
2021-06-15 15:55:00,95.2,95.39,94.99,95.2,158171.0,83.6637,83.8307,83.4792,83.6637,158171.0
2021-06-16 09:30:00,94.32,94.4,93.5,93.67,38776.0,82.8904,82.9607,82.1697,82.3191,38776.0
2021-06-16 09:35:00,93.75,93.87,92.47,92.7,52401.0,82.3894,82.4949,81.2646,81.4667,52401.0
2021-06-16 09:40:00,92.69,93.11,92.3,93.11,38850.0,81.4579,81.827,81.1152,81.827,38850.0
2021-06-16 09:45:00,93.06,93.08,92.45,92.45,25150.0,81.7831,81.8006,81.247,81.247,25150.0
2021-06-16 09:50:00,92.53,92.53,92.15,92.41,18575.0,81.3173,81.3173,80.9833,81.2118,18575.0
2021-06-16 09:55:00,92.45,92.57,92.3,92.54,53132.0,81.247,81.3524,81.1152,81.3261,53132.0
2021-06-16 10:00:00,92.51,92.56,91.94,92.41,75385.0,81.2997,81.3437,80.7988,81.2118,75385.0
2021-06-16 10:05:00,92.42,92.47,91.99,91.99,28978.0,81.2206,81.2646,80.8427,80.8427,28978.0
2021-06-16 10:10:00,91.99,92.43,91.99,92.33,16115.0,80.8427,81.2294,80.8427,81.1415,16115.0
2021-06-16 10:15:00,92.4,92.62,92.24,92.62,18782.0,81.203,81.3964,81.0624,81.3964,18782.0
2021-06-16 10:20:00,92.56,92.66,92.44,92.44,13964.0,81.3437,81.4315,81.2382,81.2382,13964.0
2021-06-16 10:25:00,92.48,92.51,92.38,92.46,7864.0,81.2733,81.2997,81.1855,81.2558,7864.0
2021-06-16 10:30:00,92.46,92.5,92.26,92.26,15014.0,81.2558,81.2909,81.08,81.08,15014.0
2021-06-16 10:35:00,92.26,92.33,91.93,92.28,42850.0,81.08,81.1415,80.79,81.0976,42850.0
2021-06-16 10:40:00,92.27,92.5,92.27,92.39,12284.0,81.0888,81.2909,81.0888,81.1943,12284.0
2021-06-16 10:45:00,92.43,92.6,92.43,92.54,13457.0,81.2294,81.3788,81.2294,81.3261,13457.0
2021-06-16 10:50:00,92.58,92.79,92.48,92.75,25384.0,81.3612,81.5458,81.2733,81.5106,25384.0
2021-06-16 10:55:00,92.75,93.07,92.74,92.95,13973.0,81.5106,81.7918,81.5018,81.6864,13973.0
2021-06-16 11:00:00,92.92,93.01,92.77,92.97,22605.0,81.66,81.7391,81.5282,81.704,22605.0
2021-06-16 11:05:00,92.97,93.11,92.73,92.79,12655.0,81.704,81.827,81.4931,81.5458,12655.0
2021-06-16 11:10:00,92.79,93.02,92.72,93.0,33855.0,81.5458,81.7479,81.4843,81.7303,33855.0
2021-06-16 11:15:00,93.03,93.2,92.84,93.15,11230.0,81.7567,81.9061,81.5897,81.8622,11230.0
2021-06-16 11:20:00,93.18,93.2,92.9,92.91,15129.0,81.8885,81.9061,81.6424,81.6512,15129.0
2021-06-16 11:25:00,92.9,93.24,92.8,93.15,37273.0,81.6424,81.9412,81.5546,81.8622,37273.0
2021-06-16 11:30:00,93.12,93.29,93.05,93.23,5682.0,81.8358,81.9852,81.7743,81.9325,5682.0
2021-06-16 11:35:00,93.21,93.29,92.92,93.0,6302.0,81.9149,81.9852,81.66,81.7303,6302.0
2021-06-16 11:40:00,93.0,93.21,92.99,93.16,15760.0,81.7303,81.9149,81.7215,81.8709,15760.0
2021-06-16 11:45:00,93.11,93.42,93.06,93.3,16519.0,81.827,82.0994,81.7831,81.994,16519.0
2021-06-16 11:50:00,93.35,93.71,93.35,93.66,13113.0,82.0379,82.3543,82.0379,82.3104,13113.0
2021-06-16 11:55:00,93.74,93.86,93.72,93.8,3736.0,82.3807,82.4861,82.3631,82.4334,3736.0
2021-06-16 12:00:00,93.81,93.93,93.72,93.88,5508.0,82.4422,82.5476,82.3631,82.5037,5508.0
2021-06-16 12:05:00,93.91,93.98,93.84,93.84,4141.0,82.5301,82.5916,82.4685,82.4685,4141.0
2021-06-16 12:10:00,93.82,93.99,93.69,93.73,25486.0,82.451,82.6004,82.3367,82.3719,25486.0
2021-06-16 12:15:00,93.68,93.73,93.36,93.43,2868.0,82.3279,82.3719,82.0467,82.1082,2868.0
2021-06-16 12:20:00,93.35,93.36,93.24,93.33,7119.0,82.0379,82.0467,81.9412,82.0203,7119.0
2021-06-16 12:25:00,93.26,93.38,93.24,93.27,4417.0,81.9588,82.0643,81.9412,81.9676,4417.0
2021-06-16 12:30:00,93.3,93.45,93.3,93.45,8801.0,81.994,82.1258,81.994,82.1258,8801.0
2021-06-16 12:35:00,93.4,93.4,93.15,93.16,6009.0,82.0819,82.0819,81.8622,81.8709,6009.0
2021-06-16 12:40:00,93.16,93.21,93.01,93.16,3738.0,81.8709,81.9149,81.7391,81.8709,3738.0
2021-06-16 12:45:00,93.16,93.16,93.11,93.12,1200.0,81.8709,81.8709,81.827,81.8358,1200.0
2021-06-16 12:50:00,93.14,93.14,92.98,93.0,4226.0,81.8534,81.8534,81.7128,81.7303,4226.0
2021-06-16 12:55:00,93.01,93.19,93.0,93.14,5594.0,81.7391,81.8973,81.7303,81.8534,5594.0
2021-06-16 13:00:00,93.12,93.12,92.98,93.0,1362.0,81.8358,81.8358,81.7128,81.7303,1362.0
2021-06-16 13:05:00,93.02,93.03,92.9,93.01,4053.0,81.7479,81.7567,81.6424,81.7391,4053.0
2021-06-16 13:10:00,93.03,93.18,93.02,93.16,3008.0,81.7567,81.8885,81.7479,81.8709,3008.0
2021-06-16 13:15:00,93.18,93.22,93.11,93.22,12334.0,81.8885,81.9237,81.827,81.9237,12334.0
2021-06-16 13:20:00,93.2,93.22,93.07,93.17,14377.0,81.9061,81.9237,81.7918,81.8797,14377.0
2021-06-16 13:25:00,93.17,93.2,93.13,93.16,5734.0,81.8797,81.9061,81.8446,81.8709,5734.0
2021-06-16 13:30:00,93.15,93.28,93.15,93.24,5300.0,81.8622,81.9764,81.8622,81.9412,5300.0
2021-06-16 13:35:00,93.25,93.43,93.16,93.38,8034.0,81.95,82.1082,81.8709,82.0643,8034.0
2021-06-16 13:40:00,93.37,93.39,93.32,93.32,8627.0,82.0555,82.0731,82.0116,82.0116,8627.0
2021-06-16 13:45:00,93.33,93.36,93.31,93.32,3768.0,82.0203,82.0467,82.0028,82.0116,3768.0
2021-06-16 13:50:00,93.32,93.54,93.22,93.51,13509.0,82.0116,82.2049,81.9237,82.1785,13509.0
2021-06-16 13:55:00,93.55,93.55,93.45,93.5,3621.0,82.2137,82.2137,82.1258,82.1697,3621.0
2021-06-16 14:00:00,93.47,93.55,92.78,93.42,17591.0,82.1434,82.2137,81.537,82.0994,17591.0
2021-06-16 14:05:00,93.41,94.1,93.39,93.96,8310.0,82.0906,82.697,82.0731,82.574,8310.0
2021-06-16 14:10:00,93.9,94.09,93.68,93.68,5238.0,82.5213,82.6882,82.3279,82.3279,5238.0
2021-06-16 14:15:00,93.65,93.65,93.35,93.41,6287.0,82.3016,82.3016,82.0379,82.0906,6287.0
2021-06-16 14:20:00,93.41,93.89,93.36,93.74,7172.0,82.0906,82.5125,82.0467,82.3807,7172.0
2021-06-16 14:25:00,93.79,93.99,93.78,93.91,5185.0,82.4246,82.6004,82.4158,82.5301,5185.0
2021-06-16 14:30:00,93.81,94.02,93.66,93.83,8048.0,82.4422,82.6267,82.3104,82.4598,8048.0
2021-06-16 14:35:00,93.84,94.18,93.57,93.94,12516.0,82.4685,82.7673,82.2313,82.5564,12516.0
2021-06-16 14:40:00,94.02,94.02,93.38,93.38,4869.0,82.6267,82.6267,82.0643,82.0643,4869.0
2021-06-16 14:45:00,93.37,93.62,93.28,93.29,9978.0,82.0555,82.2752,81.9764,81.9852,9978.0
2021-06-16 14:50:00,93.31,93.52,93.22,93.38,10099.0,82.0028,82.1873,81.9237,82.0643,10099.0
2021-06-16 14:55:00,93.37,93.42,93.05,93.05,12194.0,82.0555,82.0994,81.7743,81.7743,12194.0
2021-06-16 15:00:00,93.13,93.29,93.06,93.08,9750.0,81.8446,81.9852,81.7831,81.8006,9750.0
2021-06-16 15:05:00,93.14,93.27,93.12,93.16,5800.0,81.8534,81.9676,81.8358,81.8709,5800.0
2021-06-16 15:10:00,93.18,93.25,93.12,93.2,10230.0,81.8885,81.95,81.8358,81.9061,10230.0
2021-06-16 15:15:00,93.22,93.32,93.14,93.32,17950.0,81.9237,82.0116,81.8534,82.0116,17950.0
2021-06-16 15:20:00,93.39,93.5,93.33,93.5,8125.0,82.0731,82.1697,82.0203,82.1697,8125.0
2021-06-16 15:25:00,93.51,93.51,93.05,93.07,27103.0,82.1785,82.1785,81.7743,81.7918,27103.0
2021-06-16 15:30:00,93.1,93.15,92.94,93.12,20801.0,81.8182,81.8622,81.6776,81.8358,20801.0
2021-06-16 15:35:00,93.08,93.5,92.98,93.5,17818.0,81.8006,82.1697,81.7128,82.1697,17818.0
2021-06-16 15:40:00,93.48,93.51,93.25,93.36,22681.0,82.1522,82.1785,81.95,82.0467,22681.0
2021-06-16 15:45:00,93.35,93.62,93.29,93.48,38428.0,82.0379,82.2752,81.9852,82.1522,38428.0
2021-06-16 15:50:00,93.42,93.51,93.36,93.45,43949.0,82.0994,82.1785,82.0467,82.1258,43949.0
2021-06-16 15:55:00,93.44,93.64,93.39,93.64,83707.0,82.117,82.2928,82.0731,82.2928,83707.0
2021-06-17 09:30:00,93.28,93.6,92.81,93.21,20339.0,81.9764,82.2576,81.5634,81.9149,20339.0
2021-06-17 09:35:00,93.37,93.44,92.98,92.99,6756.0,82.0555,82.117,81.7128,81.7215,6756.0
2021-06-17 09:40:00,93.12,93.12,92.33,92.33,23203.0,81.8358,81.8358,81.1415,81.1415,23203.0
2021-06-17 09:45:00,92.34,92.66,92.27,92.31,9864.0,81.1503,81.4315,81.0888,81.1239,9864.0
2021-06-17 09:50:00,92.2,92.38,92.0,92.23,19834.0,81.0273,81.1855,80.8515,81.0536,19834.0
2021-06-17 09:55:00,92.14,92.14,91.95,92.01,14202.0,80.9745,80.9745,80.8076,80.8603,14202.0
2021-06-17 10:00:00,92.04,92.38,92.0,92.32,23328.0,80.8867,81.1855,80.8515,81.1327,23328.0
2021-06-17 10:05:00,92.27,92.79,92.27,92.79,41914.0,81.0888,81.5458,81.0888,81.5458,41914.0
2021-06-17 10:10:00,92.7,92.76,92.18,92.29,34765.0,81.4667,81.5194,81.0097,81.1064,34765.0
2021-06-17 10:15:00,92.29,92.48,91.78,92.12,38258.0,81.1064,81.2733,80.6582,80.957,38258.0
2021-06-17 10:20:00,92.12,92.35,92.0,92.24,21620.0,80.957,81.1591,80.8515,81.0624,21620.0
2021-06-17 10:25:00,92.24,92.24,91.67,91.68,15799.0,81.0624,81.0624,80.5615,80.5703,15799.0
2021-06-17 10:30:00,91.67,91.79,91.33,91.76,37804.0,80.5615,80.667,80.2627,80.6406,37804.0
2021-06-17 10:35:00,91.69,91.69,91.2,91.46,24667.0,80.5791,80.5791,80.1485,80.3769,24667.0
2021-06-17 10:40:00,91.52,91.77,91.47,91.69,12943.0,80.4297,80.6494,80.3857,80.5791,12943.0
2021-06-17 10:45:00,91.7,91.72,91.38,91.42,12073.0,80.5879,80.6054,80.3066,80.3418,12073.0
2021-06-17 10:50:00,91.4,91.52,91.19,91.2,7140.0,80.3242,80.4297,80.1397,80.1485,7140.0
2021-06-17 10:55:00,91.2,91.31,91.15,91.28,20329.0,80.1485,80.2451,80.1045,80.2188,20329.0
2021-06-17 11:00:00,91.26,91.35,91.13,91.34,24467.0,80.2012,80.2803,80.0869,80.2715,24467.0
2021-06-17 11:05:00,91.34,91.34,91.13,91.2,13462.0,80.2715,80.2715,80.0869,80.1485,13462.0
2021-06-17 11:10:00,91.23,91.32,90.87,90.97,44291.0,80.1748,80.2539,79.8584,79.9463,44291.0
2021-06-17 11:15:00,90.98,91.07,90.68,90.94,58608.0,79.9551,80.0342,79.6915,79.92,58608.0
2021-06-17 11:20:00,90.92,90.96,90.66,90.78,12235.0,79.9024,79.9375,79.6739,79.7793,12235.0
2021-06-17 11:25:00,90.76,90.86,90.59,90.59,12479.0,79.7618,79.8497,79.6124,79.6124,12479.0
2021-06-17 11:30:00,90.63,90.75,90.33,90.39,16792.0,79.6475,79.753,79.3839,79.4366,16792.0
2021-06-17 11:35:00,90.41,90.59,90.26,90.58,33674.0,79.4542,79.6124,79.3224,79.6036,33674.0
2021-06-17 11:40:00,90.65,90.68,90.16,90.25,24313.0,79.6651,79.6915,79.2345,79.3136,24313.0
2021-06-17 11:45:00,90.22,90.39,90.1,90.17,43624.0,79.2872,79.4366,79.1818,79.2433,43624.0
2021-06-17 11:50:00,90.14,90.14,89.8,89.87,32657.0,79.2169,79.2169,78.9181,78.9796,32657.0
2021-06-17 11:55:00,89.87,89.91,89.78,89.79,22875.0,78.9796,79.0148,78.9005,78.9093,22875.0
2021-06-17 12:00:00,89.76,89.82,89.63,89.71,27274.0,78.883,78.9357,78.7687,78.839,27274.0
2021-06-17 12:05:00,89.7,89.77,89.61,89.77,25823.0,78.8302,78.8917,78.7511,78.8917,25823.0
2021-06-17 12:10:00,89.77,89.98,89.74,89.89,16675.0,78.8917,79.0763,78.8654,78.9972,16675.0
2021-06-17 12:15:00,89.87,89.88,89.65,89.7,6444.0,78.9796,78.9884,78.7863,78.8302,6444.0
2021-06-17 12:20:00,89.69,89.95,89.53,89.55,24584.0,78.8214,79.0499,78.6808,78.6984,24584.0
2021-06-17 12:25:00,89.51,89.57,89.21,89.46,35168.0,78.6632,78.716,78.3996,78.6193,35168.0
2021-06-17 12:30:00,89.43,89.77,89.36,89.77,21435.0,78.5929,78.8917,78.5314,78.8917,21435.0
2021-06-17 12:35:00,89.78,89.91,89.68,89.68,21621.0,78.9005,79.0148,78.8126,78.8126,21621.0
2021-06-17 12:40:00,89.67,89.91,89.64,89.79,64342.0,78.8039,79.0148,78.7775,78.9093,64342.0
2021-06-17 12:45:00,89.81,90.59,89.81,90.57,20879.0,78.9269,79.6124,78.9269,79.5948,20879.0
2021-06-17 12:50:00,90.55,90.81,90.43,90.81,12294.0,79.5772,79.8057,79.4718,79.8057,12294.0
2021-06-17 12:55:00,90.78,91.09,90.69,91.08,16931.0,79.7793,80.0518,79.7003,80.043,16931.0
2021-06-17 13:00:00,91.1,91.3,90.94,91.15,9955.0,80.0606,80.2363,79.92,80.1045,9955.0
2021-06-17 13:05:00,91.14,91.28,90.95,91.2,7993.0,80.0957,80.2188,79.9287,80.1485,7993.0
2021-06-17 13:10:00,91.21,91.31,91.15,91.17,7194.0,80.1572,80.2451,80.1045,80.1221,7194.0
2021-06-17 13:15:00,91.33,91.42,91.29,91.33,19223.0,80.2627,80.3418,80.2275,80.2627,19223.0
2021-06-17 13:20:00,91.37,91.47,91.26,91.44,7486.0,80.2979,80.3857,80.2012,80.3594,7486.0
2021-06-17 13:25:00,91.44,91.56,91.26,91.31,5514.0,80.3594,80.4648,80.2012,80.2451,5514.0
2021-06-17 13:30:00,91.3,91.34,91.15,91.31,4897.0,80.2363,80.2715,80.1045,80.2451,4897.0
2021-06-17 13:35:00,91.35,91.43,91.23,91.23,6419.0,80.2803,80.3506,80.1748,80.1748,6419.0
2021-06-17 13:40:00,91.22,91.33,91.11,91.33,5820.0,80.166,80.2627,80.0694,80.2627,5820.0
2021-06-17 13:45:00,91.31,91.4,91.24,91.24,6859.0,80.2451,80.3242,80.1836,80.1836,6859.0
2021-06-17 13:50:00,91.24,91.3,91.18,91.19,6751.0,80.1836,80.2363,80.1309,80.1397,6751.0
2021-06-17 13:55:00,91.21,91.34,91.15,91.25,6501.0,80.1572,80.2715,80.1045,80.1924,6501.0
2021-06-17 14:00:00,91.25,91.27,91.16,91.2,6923.0,80.1924,80.21,80.1133,80.1485,6923.0
2021-06-17 14:05:00,91.24,91.27,90.96,90.96,7815.0,80.1836,80.21,79.9375,79.9375,7815.0
2021-06-17 14:10:00,90.99,91.12,90.97,90.97,9782.0,79.9639,80.0781,79.9463,79.9463,9782.0
2021-06-17 14:15:00,90.95,91.03,90.81,90.81,10396.0,79.9287,79.9991,79.8057,79.8057,10396.0
2021-06-17 14:20:00,90.78,90.93,90.77,90.93,8928.0,79.7793,79.9112,79.7706,79.9112,8928.0
2021-06-17 14:25:00,90.91,90.91,90.68,90.7,16595.0,79.8936,79.8936,79.6915,79.709,16595.0
2021-06-17 14:30:00,90.71,90.72,90.5,90.61,15827.0,79.7178,79.7266,79.5333,79.63,15827.0
2021-06-17 14:35:00,90.62,90.62,90.5,90.51,10732.0,79.6387,79.6387,79.5333,79.5421,10732.0
2021-06-17 14:40:00,90.55,90.64,90.49,90.5,11029.0,79.5772,79.6563,79.5245,79.5333,11029.0
2021-06-17 14:45:00,90.52,90.65,90.5,90.54,9688.0,79.5509,79.6651,79.5333,79.5684,9688.0
2021-06-17 14:50:00,90.55,90.57,90.5,90.54,7633.0,79.5772,79.5948,79.5333,79.5684,7633.0
2021-06-17 14:55:00,90.54,90.65,90.5,90.6,7895.0,79.5684,79.6651,79.5333,79.6212,7895.0
2021-06-17 15:00:00,90.62,90.91,90.51,90.81,11264.0,79.6387,79.8936,79.5421,79.8057,11264.0
2021-06-17 15:05:00,90.79,90.84,90.71,90.75,6804.0,79.7881,79.8321,79.7178,79.753,6804.0
2021-06-17 15:10:00,90.73,90.9,90.72,90.88,8139.0,79.7354,79.8848,79.7266,79.8672,8139.0
2021-06-17 15:15:00,90.87,90.87,90.51,90.61,13410.0,79.8584,79.8584,79.5421,79.63,13410.0
2021-06-17 15:20:00,90.63,90.72,90.51,90.68,13363.0,79.6475,79.7266,79.5421,79.6915,13363.0
2021-06-17 15:25:00,90.67,90.71,90.57,90.7,10110.0,79.6827,79.7178,79.5948,79.709,10110.0
2021-06-17 15:30:00,90.84,91.03,90.83,90.98,17484.0,79.8321,79.9991,79.8233,79.9551,17484.0
2021-06-17 15:35:00,91.0,91.21,90.93,91.21,17389.0,79.9727,80.1572,79.9112,80.1572,17389.0
2021-06-17 15:40:00,91.19,91.5,91.15,91.43,31601.0,80.1397,80.4121,80.1045,80.3506,31601.0
2021-06-17 15:45:00,91.44,91.64,91.3,91.44,32306.0,80.3594,80.5351,80.2363,80.3594,32306.0
2021-06-17 15:50:00,91.44,91.54,91.18,91.47,67785.0,80.3594,80.4473,80.1309,80.3857,67785.0
2021-06-17 15:55:00,91.49,91.51,91.27,91.47,103321.0,80.4033,80.4209,80.21,80.3857,103321.0
2021-06-18 09:30:00,90.58,91.48,90.14,90.88,99923.0,79.6036,80.3945,79.2169,79.8672,99923.0
2021-06-18 09:35:00,90.95,91.11,90.63,90.72,19708.0,79.9287,80.0694,79.6475,79.7266,19708.0
2021-06-18 09:40:00,90.81,91.37,90.78,91.36,21385.0,79.8057,80.2979,79.7793,80.2891,21385.0
2021-06-18 09:45:00,91.34,91.44,91.16,91.33,12629.0,80.2715,80.3594,80.1133,80.2627,12629.0
2021-06-18 09:50:00,91.33,91.33,90.9,90.92,23370.0,80.2627,80.2627,79.8848,79.9024,23370.0
2021-06-18 09:55:00,91.04,91.57,90.9,91.56,20419.0,80.0078,80.4736,79.8848,80.4648,20419.0
2021-06-18 10:00:00,91.54,91.63,91.26,91.26,25398.0,80.4473,80.5263,80.2012,80.2012,25398.0
2021-06-18 10:05:00,91.33,91.8,91.31,91.76,23965.0,80.2627,80.6757,80.2451,80.6406,23965.0
2021-06-18 10:10:00,91.72,91.88,91.6,91.69,20139.0,80.6054,80.7461,80.5,80.5791,20139.0
2021-06-18 10:15:00,91.69,91.71,91.17,91.17,32565.0,80.5791,80.5967,80.1221,80.1221,32565.0
2021-06-18 10:20:00,91.22,91.48,90.86,91.36,23549.0,80.166,80.3945,79.8497,80.2891,23549.0
2021-06-18 10:25:00,91.34,91.67,91.34,91.65,11699.0,80.2715,80.5615,80.2715,80.5439,11699.0
2021-06-18 10:30:00,91.65,92.03,91.45,91.99,15402.0,80.5439,80.8779,80.3682,80.8427,15402.0
2021-06-18 10:35:00,92.03,92.45,91.96,92.33,18187.0,80.8779,81.247,80.8164,81.1415,18187.0
2021-06-18 10:40:00,92.31,92.34,92.07,92.12,35255.0,81.1239,81.1503,80.913,80.957,35255.0
2021-06-18 10:45:00,92.04,92.47,92.04,92.47,14067.0,80.8867,81.2646,80.8867,81.2646,14067.0
2021-06-18 10:50:00,92.47,92.84,92.47,92.75,16595.0,81.2646,81.5897,81.2646,81.5106,16595.0
2021-06-18 10:55:00,92.75,93.07,92.72,93.07,27164.0,81.5106,81.7918,81.4843,81.7918,27164.0
2021-06-18 11:00:00,93.06,93.31,92.86,93.2,16543.0,81.7831,82.0028,81.6073,81.9061,16543.0
2021-06-18 11:05:00,93.22,93.28,93.05,93.14,17057.0,81.9237,81.9764,81.7743,81.8534,17057.0
2021-06-18 11:10:00,93.13,93.51,93.12,93.32,22952.0,81.8446,82.1785,81.8358,82.0116,22952.0
2021-06-18 11:15:00,93.3,93.33,93.06,93.11,21013.0,81.994,82.0203,81.7831,81.827,21013.0
2021-06-18 11:20:00,93.05,93.14,92.79,92.92,23676.0,81.7743,81.8534,81.5458,81.66,23676.0
2021-06-18 11:25:00,92.92,92.95,92.71,92.72,12463.0,81.66,81.6864,81.4755,81.4843,12463.0
2021-06-18 11:30:00,92.7,92.99,92.6,92.98,11240.0,81.4667,81.7215,81.3788,81.7128,11240.0
2021-06-18 11:35:00,92.92,93.07,92.86,92.89,17831.0,81.66,81.7918,81.6073,81.6337,17831.0
2021-06-18 11:40:00,92.95,93.12,92.89,93.1,12021.0,81.6864,81.8358,81.6337,81.8182,12021.0
2021-06-18 11:45:00,93.09,93.13,92.93,93.0,8598.0,81.8094,81.8446,81.6688,81.7303,8598.0
2021-06-18 11:50:00,92.99,93.15,92.92,93.15,9426.0,81.7215,81.8622,81.66,81.8622,9426.0
2021-06-18 11:55:00,93.13,93.21,93.06,93.21,12584.0,81.8446,81.9149,81.7831,81.9149,12584.0
2021-06-18 12:00:00,93.18,93.18,92.84,92.88,6858.0,81.8885,81.8885,81.5897,81.6249,6858.0
2021-06-18 12:05:00,92.88,93.12,92.88,93.07,9573.0,81.6249,81.8358,81.6249,81.7918,9573.0
2021-06-18 12:10:00,93.06,93.06,92.86,93.0,4836.0,81.7831,81.7831,81.6073,81.7303,4836.0
2021-06-18 12:15:00,93.0,93.02,92.84,92.97,6875.0,81.7303,81.7479,81.5897,81.704,6875.0
2021-06-18 12:20:00,93.0,93.04,92.83,92.85,7591.0,81.7303,81.7655,81.5809,81.5985,7591.0
2021-06-18 12:25:00,92.83,92.96,92.77,92.91,6960.0,81.5809,81.6952,81.5282,81.6512,6960.0
2021-06-18 12:30:00,92.89,92.94,92.68,92.71,6294.0,81.6337,81.6776,81.4491,81.4755,6294.0
2021-06-18 12:35:00,92.72,92.73,92.57,92.68,7869.0,81.4843,81.4931,81.3524,81.4491,7869.0
2021-06-18 12:40:00,92.68,92.72,92.55,92.56,10727.0,81.4491,81.4843,81.3349,81.3437,10727.0
2021-06-18 12:45:00,92.56,92.69,92.5,92.67,6404.0,81.3437,81.4579,81.2909,81.4403,6404.0
2021-06-18 12:50:00,92.69,92.73,92.53,92.69,7359.0,81.4579,81.4931,81.3173,81.4579,7359.0
2021-06-18 12:55:00,92.68,92.68,92.48,92.51,6682.0,81.4491,81.4491,81.2733,81.2997,6682.0
2021-06-18 13:00:00,92.51,92.66,92.44,92.66,10083.0,81.2997,81.4315,81.2382,81.4315,10083.0
2021-06-18 13:05:00,92.65,92.66,92.57,92.66,5082.0,81.4227,81.4315,81.3524,81.4315,5082.0
2021-06-18 13:10:00,92.66,92.81,92.6,92.74,10989.0,81.4315,81.5634,81.3788,81.5018,10989.0
2021-06-18 13:15:00,92.77,92.82,92.69,92.71,4004.0,81.5282,81.5721,81.4579,81.4755,4004.0
2021-06-18 13:20:00,92.72,92.74,92.64,92.65,5177.0,81.4843,81.5018,81.414,81.4227,5177.0
2021-06-18 13:25:00,92.65,92.7,92.52,92.64,10510.0,81.4227,81.4667,81.3085,81.414,10510.0
2021-06-18 13:30:00,92.64,93.06,92.63,93.05,10068.0,81.414,81.7831,81.4052,81.7743,10068.0
2021-06-18 13:35:00,93.08,93.13,92.98,93.0,10152.0,81.8006,81.8446,81.7128,81.7303,10152.0
2021-06-18 13:40:00,93.0,93.25,93.0,93.14,8758.0,81.7303,81.95,81.7303,81.8534,8758.0
2021-06-18 13:45:00,93.1,93.1,93.0,93.01,7494.0,81.8182,81.8182,81.7303,81.7391,7494.0
2021-06-18 13:50:00,92.99,93.13,92.86,93.06,7857.0,81.7215,81.8446,81.6073,81.7831,7857.0
2021-06-18 13:55:00,93.08,93.12,92.98,93.04,10145.0,81.8006,81.8358,81.7128,81.7655,10145.0
2021-06-18 14:00:00,93.02,93.29,92.89,93.07,15515.0,81.7479,81.9852,81.6337,81.7918,15515.0
2021-06-18 14:05:00,93.05,93.15,92.82,92.87,9914.0,81.7743,81.8622,81.5721,81.6161,9914.0
2021-06-18 14:10:00,92.87,93.0,92.83,92.93,11675.0,81.6161,81.7303,81.5809,81.6688,11675.0
2021-06-18 14:15:00,92.89,92.93,92.7,92.73,10266.0,81.6337,81.6688,81.4667,81.4931,10266.0
2021-06-18 14:20:00,92.74,92.78,92.65,92.77,10256.0,81.5018,81.537,81.4227,81.5282,10256.0
2021-06-18 14:25:00,92.76,92.79,92.63,92.74,8859.0,81.5194,81.5458,81.4052,81.5018,8859.0
2021-06-18 14:30:00,92.73,92.73,92.6,92.6,13161.0,81.4931,81.4931,81.3788,81.3788,13161.0
2021-06-18 14:35:00,92.6,92.69,92.48,92.68,13951.0,81.3788,81.4579,81.2733,81.4491,13951.0
2021-06-18 14:40:00,92.66,92.68,92.39,92.44,14874.0,81.4315,81.4491,81.1943,81.2382,14874.0
2021-06-18 14:45:00,92.45,92.45,92.36,92.39,9534.0,81.247,81.247,81.1679,81.1943,9534.0
2021-06-18 14:50:00,92.4,92.44,92.2,92.28,13946.0,81.203,81.2382,81.0273,81.0976,13946.0
2021-06-18 14:55:00,92.26,92.32,92.22,92.29,14650.0,81.08,81.1327,81.0449,81.1064,14650.0
2021-06-18 15:00:00,92.29,92.31,92.03,92.03,12041.0,81.1064,81.1239,80.8779,80.8779,12041.0
2021-06-18 15:05:00,92.05,92.27,92.0,92.25,15901.0,80.8955,81.0888,80.8515,81.0712,15901.0
2021-06-18 15:10:00,92.25,92.37,92.18,92.33,11933.0,81.0712,81.1767,81.0097,81.1415,11933.0
2021-06-18 15:15:00,92.32,92.42,92.23,92.25,12699.0,81.1327,81.2206,81.0536,81.0712,12699.0
2021-06-18 15:20:00,92.25,92.35,92.23,92.32,17278.0,81.0712,81.1591,81.0536,81.1327,17278.0
2021-06-18 15:25:00,92.31,92.31,92.0,92.09,30206.0,81.1239,81.1239,80.8515,80.9306,30206.0
2021-06-18 15:30:00,92.1,92.23,91.95,92.06,41027.0,80.9394,81.0536,80.8076,80.9042,41027.0
2021-06-18 15:35:00,92.08,92.16,92.01,92.12,32947.0,80.9218,80.9921,80.8603,80.957,32947.0
2021-06-18 15:40:00,92.12,92.14,91.9,91.94,29073.0,80.957,80.9745,80.7636,80.7988,29073.0
2021-06-18 15:45:00,91.97,91.99,91.78,91.85,43292.0,80.8251,80.8427,80.6582,80.7197,43292.0
2021-06-18 15:50:00,91.81,91.9,91.67,91.8,77162.0,80.6845,80.7636,80.5615,80.6757,77162.0
2021-06-18 15:55:00,91.8,91.9,91.7,91.71,131420.0,80.6757,80.7636,80.5879,80.5967,131420.0
2021-06-21 09:30:00,92.41,93.44,92.3,93.36,85616.0,81.2118,82.117,81.1152,82.0467,85616.0
2021-06-21 09:35:00,93.42,94.19,93.34,93.9,27982.0,82.0994,82.7761,82.0291,82.5213,27982.0
2021-06-21 09:40:00,93.82,94.48,93.82,94.29,21460.0,82.451,83.031,82.451,82.864,21460.0
2021-06-21 09:45:00,94.25,94.74,94.17,94.69,21746.0,82.8289,83.2595,82.7586,83.2155,21746.0
2021-06-21 09:50:00,94.62,94.81,94.43,94.6,15809.0,83.154,83.321,82.987,83.1364,15809.0
2021-06-21 09:55:00,94.6,94.6,93.95,94.11,19675.0,83.1364,83.1364,82.5652,82.7058,19675.0
2021-06-21 10:00:00,94.03,94.19,93.69,93.76,23081.0,82.6355,82.7761,82.3367,82.3982,23081.0
2021-06-21 10:05:00,93.86,94.2,93.86,94.19,9203.0,82.4861,82.7849,82.4861,82.7761,9203.0
2021-06-21 10:10:00,94.17,94.26,93.94,94.02,17448.0,82.7586,82.8376,82.5564,82.6267,17448.0
2021-06-21 10:15:00,94.11,94.43,94.01,94.35,13377.0,82.7058,82.987,82.6179,82.9167,13377.0
2021-06-21 10:20:00,94.27,94.36,93.82,94.2,20160.0,82.8464,82.9255,82.451,82.7849,20160.0
2021-06-21 10:25:00,94.21,94.38,94.13,94.34,5210.0,82.7937,82.9431,82.7234,82.908,5210.0
2021-06-21 10:30:00,94.39,94.74,94.38,94.7,21464.0,82.9519,83.2595,82.9431,83.2243,21464.0
2021-06-21 10:35:00,94.7,94.96,94.7,94.92,16993.0,83.2243,83.4528,83.2243,83.4177,16993.0
2021-06-21 10:40:00,94.95,95.14,94.95,95.11,21118.0,83.444,83.611,83.444,83.5846,21118.0
2021-06-21 10:45:00,95.08,95.32,95.01,95.18,16063.0,83.5583,83.7692,83.4968,83.6462,16063.0
2021-06-21 10:50:00,95.13,95.22,94.92,95.05,17737.0,83.6022,83.6813,83.4177,83.5319,17737.0
2021-06-21 10:55:00,95.06,95.09,94.65,94.83,13107.0,83.5407,83.5671,83.1804,83.3386,13107.0
2021-06-21 11:00:00,94.86,94.91,94.51,94.61,18697.0,83.3649,83.4089,83.0574,83.1452,18697.0
2021-06-21 11:05:00,94.61,94.96,94.56,94.96,7429.0,83.1452,83.4528,83.1013,83.4528,7429.0
2021-06-21 11:10:00,94.94,95.17,94.93,95.11,8586.0,83.4352,83.6374,83.4265,83.5846,8586.0
2021-06-21 11:15:00,95.18,95.24,94.76,94.76,11320.0,83.6462,83.6989,83.2771,83.2771,11320.0
2021-06-21 11:20:00,94.89,94.98,94.77,94.86,8896.0,83.3913,83.4704,83.2858,83.3649,8896.0
2021-06-21 11:25:00,94.87,95.1,94.86,95.01,6116.0,83.3737,83.5759,83.3649,83.4968,6116.0
2021-06-21 11:30:00,95.08,95.28,95.0,95.24,4055.0,83.5583,83.734,83.488,83.6989,4055.0
2021-06-21 11:35:00,95.24,95.33,95.19,95.24,9054.0,83.6989,83.778,83.6549,83.6989,9054.0
2021-06-21 11:40:00,95.23,95.26,95.03,95.14,6940.0,83.6901,83.7165,83.5143,83.611,6940.0
2021-06-21 11:45:00,95.14,95.29,95.14,95.18,7343.0,83.611,83.7428,83.611,83.6462,7343.0
2021-06-21 11:50:00,95.23,95.28,95.17,95.17,5900.0,83.6901,83.734,83.6374,83.6374,5900.0
2021-06-21 11:55:00,95.16,95.33,95.16,95.27,6459.0,83.6286,83.778,83.6286,83.7253,6459.0
2021-06-21 12:00:00,95.28,95.42,95.28,95.34,6745.0,83.734,83.8571,83.734,83.7868,6745.0
2021-06-21 12:05:00,95.31,95.31,95.01,95.06,3566.0,83.7604,83.7604,83.4968,83.5407,3566.0
2021-06-21 12:10:00,95.06,95.13,94.92,95.12,6001.0,83.5407,83.6022,83.4177,83.5934,6001.0
2021-06-21 12:15:00,95.11,95.23,95.05,95.23,5890.0,83.5846,83.6901,83.5319,83.6901,5890.0
2021-06-21 12:20:00,95.29,95.31,95.17,95.18,6218.0,83.7428,83.7604,83.6374,83.6462,6218.0
2021-06-21 12:25:00,95.16,95.2,94.99,95.08,9867.0,83.6286,83.6637,83.4792,83.5583,9867.0
2021-06-21 12:30:00,95.06,95.23,94.97,95.15,8342.0,83.5407,83.6901,83.4616,83.6198,8342.0
2021-06-21 12:35:00,95.16,95.33,95.14,95.26,13123.0,83.6286,83.778,83.611,83.7165,13123.0
2021-06-21 12:40:00,95.29,95.34,95.17,95.27,3747.0,83.7428,83.7868,83.6374,83.7253,3747.0
2021-06-21 12:45:00,95.33,95.34,95.15,95.25,11335.0,83.778,83.7868,83.6198,83.7077,11335.0
2021-06-21 12:50:00,95.25,95.31,95.21,95.21,2396.0,83.7077,83.7604,83.6725,83.6725,2396.0
2021-06-21 12:55:00,95.18,95.26,95.02,95.15,26392.0,83.6462,83.7165,83.5055,83.6198,26392.0
2021-06-21 13:00:00,95.16,95.4,95.16,95.33,13290.0,83.6286,83.8395,83.6286,83.778,13290.0
2021-06-21 13:05:00,95.31,95.42,95.28,95.28,6549.0,83.7604,83.8571,83.734,83.734,6549.0
2021-06-21 13:10:00,95.3,95.5,95.26,95.46,15124.0,83.7516,83.9274,83.7165,83.8922,15124.0
2021-06-21 13:15:00,95.47,95.52,95.35,95.45,9414.0,83.901,83.945,83.7956,83.8834,9414.0
2021-06-21 13:20:00,95.42,95.52,95.31,95.31,7362.0,83.8571,83.945,83.7604,83.7604,7362.0
2021-06-21 13:25:00,95.31,95.41,95.27,95.27,10202.0,83.7604,83.8483,83.7253,83.7253,10202.0
2021-06-21 13:30:00,95.32,95.43,95.32,95.37,5410.0,83.7692,83.8659,83.7692,83.8131,5410.0
2021-06-21 13:35:00,95.37,95.37,95.13,95.25,3438.0,83.8131,83.8131,83.6022,83.7077,3438.0
2021-06-21 13:40:00,95.26,95.38,95.09,95.22,5661.0,83.7165,83.8219,83.5671,83.6813,5661.0
2021-06-21 13:45:00,95.24,95.29,95.19,95.24,11025.0,83.6989,83.7428,83.6549,83.6989,11025.0
2021-06-21 13:50:00,95.22,95.23,95.05,95.13,4960.0,83.6813,83.6901,83.5319,83.6022,4960.0
2021-06-21 13:55:00,95.18,95.49,95.12,95.49,27685.0,83.6462,83.9186,83.5934,83.9186,27685.0
2021-06-21 14:00:00,95.5,95.6,95.48,95.48,6434.0,83.9274,84.0153,83.9098,83.9098,6434.0
2021-06-21 14:05:00,95.52,95.71,95.51,95.59,5783.0,83.945,84.1119,83.9362,84.0065,5783.0
2021-06-21 14:10:00,95.59,95.66,95.55,95.65,3002.0,84.0065,84.068,83.9713,84.0592,3002.0
2021-06-21 14:15:00,95.6,95.66,95.59,95.59,2969.0,84.0153,84.068,84.0065,84.0065,2969.0
2021-06-21 14:20:00,95.62,95.62,95.39,95.48,8452.0,84.0328,84.0328,83.8307,83.9098,8452.0
2021-06-21 14:25:00,95.44,95.68,95.43,95.68,4473.0,83.8747,84.0856,83.8659,84.0856,4473.0
2021-06-21 14:30:00,95.68,95.7,95.48,95.55,7942.0,84.0856,84.1031,83.9098,83.9713,7942.0
2021-06-21 14:35:00,95.57,95.65,95.45,95.54,12810.0,83.9889,84.0592,83.8834,83.9625,12810.0
2021-06-21 14:40:00,95.56,95.57,95.48,95.54,4126.0,83.9801,83.9889,83.9098,83.9625,4126.0
2021-06-21 14:45:00,95.51,95.64,95.51,95.61,6106.0,83.9362,84.0504,83.9362,84.0241,6106.0
2021-06-21 14:50:00,95.62,95.83,95.6,95.73,8899.0,84.0328,84.2174,84.0153,84.1295,8899.0
2021-06-21 14:55:00,95.78,95.85,95.74,95.77,7877.0,84.1735,84.235,84.1383,84.1647,7877.0
2021-06-21 15:00:00,95.84,96.0,95.77,95.98,11446.0,84.2262,84.3668,84.1647,84.3492,11446.0
2021-06-21 15:05:00,96.0,96.03,95.96,95.96,6577.0,84.3668,84.3932,84.3316,84.3316,6577.0
2021-06-21 15:10:00,95.93,95.98,95.79,95.79,10215.0,84.3053,84.3492,84.1822,84.1822,10215.0
2021-06-21 15:15:00,95.79,95.94,95.77,95.83,9715.0,84.1822,84.3141,84.1647,84.2174,9715.0
2021-06-21 15:20:00,95.86,95.88,95.58,95.64,7362.0,84.2438,84.2613,83.9977,84.0504,7362.0
2021-06-21 15:25:00,95.62,95.69,95.51,95.67,10993.0,84.0328,84.0944,83.9362,84.0768,10993.0
2021-06-21 15:30:00,95.69,95.74,95.65,95.73,14686.0,84.0944,84.1383,84.0592,84.1295,14686.0
2021-06-21 15:35:00,95.71,95.72,95.56,95.56,13711.0,84.1119,84.1207,83.9801,83.9801,13711.0
2021-06-21 15:40:00,95.62,95.63,95.4,95.41,18601.0,84.0328,84.0416,83.8395,83.8483,18601.0
2021-06-21 15:45:00,95.42,95.79,95.38,95.79,36682.0,83.8571,84.1822,83.8219,84.1822,36682.0
2021-06-21 15:50:00,95.81,95.94,95.78,95.84,48415.0,84.1998,84.3141,84.1735,84.2262,48415.0
2021-06-21 15:55:00,95.85,96.02,95.8,95.92,95514.0,84.235,84.3844,84.191,84.2965,95514.0
2021-06-22 09:30:00,95.91,95.91,95.24,95.25,20171.0,84.2877,84.2877,83.6989,83.7077,20171.0
2021-06-22 09:35:00,95.28,95.28,94.77,94.86,14273.0,83.734,83.734,83.2858,83.3649,14273.0
2021-06-22 09:40:00,94.97,95.78,94.86,95.74,16672.0,83.4616,84.1735,83.3649,84.1383,16672.0
2021-06-22 09:45:00,95.88,96.29,95.68,96.25,26917.0,84.2613,84.6217,84.0856,84.5865,26917.0
2021-06-22 09:50:00,96.17,96.29,95.5,95.5,14309.0,84.5162,84.6217,83.9274,83.9274,14309.0
2021-06-22 09:55:00,95.54,95.71,95.28,95.71,8815.0,83.9625,84.1119,83.734,84.1119,8815.0
2021-06-22 10:00:00,95.75,96.28,95.65,96.26,10733.0,84.1471,84.6129,84.0592,84.5953,10733.0
2021-06-22 10:05:00,96.24,96.34,96.0,96.26,11859.0,84.5777,84.6656,84.3668,84.5953,11859.0
2021-06-22 10:10:00,96.33,96.41,96.15,96.41,7907.0,84.6568,84.7271,84.4986,84.7271,7907.0
2021-06-22 10:15:00,96.41,96.84,96.4,96.82,12054.0,84.7271,85.105,84.7183,85.0874,12054.0
2021-06-22 10:20:00,96.72,96.98,96.58,96.73,7298.0,84.9995,85.228,84.8765,85.0083,7298.0
2021-06-22 10:25:00,96.74,97.0,96.74,96.95,13711.0,85.0171,85.2456,85.0171,85.2017,13711.0
2021-06-22 10:30:00,96.92,97.08,96.86,96.96,9826.0,85.1753,85.3159,85.1226,85.2105,9826.0
2021-06-22 10:35:00,96.91,97.1,96.87,97.1,9400.0,85.1665,85.3335,85.1314,85.3335,9400.0
2021-06-22 10:40:00,97.19,97.5,97.16,97.36,16117.0,85.4126,85.685,85.3862,85.562,16117.0
2021-06-22 10:45:00,97.31,97.59,97.21,97.59,8341.0,85.518,85.7641,85.4302,85.7641,8341.0
2021-06-22 10:50:00,97.55,97.6,97.43,97.43,16577.0,85.729,85.7729,85.6235,85.6235,16577.0
2021-06-22 10:55:00,97.44,97.47,97.26,97.3,7802.0,85.6323,85.6587,85.4741,85.5093,7802.0
2021-06-22 11:00:00,97.29,97.5,97.2,97.47,9993.0,85.5005,85.685,85.4214,85.6587,9993.0
2021-06-22 11:05:00,97.47,97.66,97.38,97.45,8733.0,85.6587,85.8256,85.5796,85.6411,8733.0
2021-06-22 11:10:00,97.44,97.58,97.31,97.55,6062.0,85.6323,85.7553,85.518,85.729,6062.0
2021-06-22 11:15:00,97.5,97.53,97.25,97.3,9926.0,85.685,85.7114,85.4653,85.5093,9926.0
2021-06-22 11:20:00,97.4,97.46,97.29,97.35,5129.0,85.5971,85.6499,85.5005,85.5532,5129.0
2021-06-22 11:25:00,97.28,97.38,97.01,97.21,5583.0,85.4917,85.5796,85.2544,85.4302,5583.0
2021-06-22 11:30:00,97.19,97.54,97.16,97.43,10093.0,85.4126,85.7202,85.3862,85.6235,10093.0
2021-06-22 11:35:00,97.38,97.47,97.05,97.11,6885.0,85.5796,85.6587,85.2896,85.3423,6885.0
2021-06-22 11:40:00,97.11,97.11,96.9,96.98,13398.0,85.3423,85.3423,85.1577,85.228,13398.0
2021-06-22 11:45:00,97.0,97.02,96.86,96.91,4548.0,85.2456,85.2632,85.1226,85.1665,4548.0
2021-06-22 11:50:00,96.87,97.0,96.83,96.86,6331.0,85.1314,85.2456,85.0962,85.1226,6331.0
2021-06-22 11:55:00,96.91,97.15,96.9,97.04,13176.0,85.1665,85.3774,85.1577,85.2808,13176.0
2021-06-22 12:00:00,97.07,97.26,97.05,97.23,10109.0,85.3071,85.4741,85.2896,85.4477,10109.0
2021-06-22 12:05:00,97.28,97.3,96.93,96.93,4537.0,85.4917,85.5093,85.1841,85.1841,4537.0
2021-06-22 12:10:00,96.93,97.11,96.9,97.11,4647.0,85.1841,85.3423,85.1577,85.3423,4647.0
2021-06-22 12:15:00,97.12,97.21,97.05,97.14,5746.0,85.3511,85.4302,85.2896,85.3686,5746.0
2021-06-22 12:20:00,97.14,97.14,97.02,97.07,8097.0,85.3686,85.3686,85.2632,85.3071,8097.0
2021-06-22 12:25:00,97.05,97.21,97.05,97.16,7013.0,85.2896,85.4302,85.2896,85.3862,7013.0
2021-06-22 12:30:00,97.18,97.24,97.03,97.03,10163.0,85.4038,85.4565,85.272,85.272,10163.0
2021-06-22 12:35:00,97.02,97.14,97.01,97.09,3998.0,85.2632,85.3686,85.2544,85.3247,3998.0
2021-06-22 12:40:00,97.13,97.35,97.09,97.28,5742.0,85.3599,85.5532,85.3247,85.4917,5742.0
2021-06-22 12:45:00,97.26,97.38,97.17,97.37,9268.0,85.4741,85.5796,85.395,85.5708,9268.0
2021-06-22 12:50:00,97.32,97.4,97.22,97.27,6412.0,85.5268,85.5971,85.439,85.4829,6412.0
2021-06-22 12:55:00,97.29,97.33,97.22,97.23,5772.0,85.5005,85.5356,85.439,85.4477,5772.0
2021-06-22 13:00:00,97.26,97.38,97.21,97.32,10773.0,85.4741,85.5796,85.4302,85.5268,10773.0
2021-06-22 13:05:00,97.26,97.36,97.22,97.33,3988.0,85.4741,85.562,85.439,85.5356,3988.0
2021-06-22 13:10:00,97.34,97.4,97.3,97.35,4585.0,85.5444,85.5971,85.5093,85.5532,4585.0
2021-06-22 13:15:00,97.3,97.32,97.12,97.15,5348.0,85.5093,85.5268,85.3511,85.3774,5348.0
2021-06-22 13:20:00,97.14,97.18,97.1,97.1,2900.0,85.3686,85.4038,85.3335,85.3335,2900.0
2021-06-22 13:25:00,97.08,97.12,96.98,97.07,5848.0,85.3159,85.3511,85.228,85.3071,5848.0
2021-06-22 13:30:00,97.1,97.22,97.07,97.2,11003.0,85.3335,85.439,85.3071,85.4214,11003.0
2021-06-22 13:35:00,97.27,97.38,97.17,97.37,9323.0,85.4829,85.5796,85.395,85.5708,9323.0
2021-06-22 13:40:00,97.34,97.62,97.34,97.56,7427.0,85.5444,85.7905,85.5444,85.7378,7427.0
2021-06-22 13:45:00,97.58,97.73,97.53,97.69,8954.0,85.7553,85.8872,85.7114,85.852,8954.0
2021-06-22 13:50:00,97.69,97.74,97.6,97.73,6800.0,85.852,85.8959,85.7729,85.8872,6800.0
2021-06-22 13:55:00,97.71,97.72,97.63,97.68,3131.0,85.8696,85.8784,85.7993,85.8432,3131.0
2021-06-22 14:00:00,97.72,97.89,97.71,97.89,9873.0,85.8784,86.0278,85.8696,86.0278,9873.0
2021-06-22 14:05:00,97.87,98.0,97.84,97.98,7962.0,86.0102,86.1244,85.9838,86.1069,7962.0
2021-06-22 14:10:00,97.96,98.08,97.93,98.06,9502.0,86.0893,86.1947,86.0629,86.1772,9502.0
2021-06-22 14:15:00,98.09,98.17,98.05,98.17,7542.0,86.2035,86.2738,86.1684,86.2738,7542.0
2021-06-22 14:20:00,98.14,98.22,98.06,98.17,9778.0,86.2475,86.3178,86.1772,86.2738,9778.0
2021-06-22 14:25:00,98.21,98.27,97.99,98.02,13127.0,86.309,86.3617,86.1156,86.142,13127.0
2021-06-22 14:30:00,98.0,98.06,97.93,98.06,12491.0,86.1244,86.1772,86.0629,86.1772,12491.0
2021-06-22 14:35:00,98.05,98.15,97.96,98.12,9379.0,86.1684,86.2563,86.0893,86.2299,9379.0
2021-06-22 14:40:00,98.15,98.22,98.0,98.03,19426.0,86.2563,86.3178,86.1244,86.1508,19426.0
2021-06-22 14:45:00,98.03,98.05,97.88,97.9,7610.0,86.1508,86.1684,86.019,86.0366,7610.0
2021-06-22 14:50:00,97.9,97.95,97.76,97.94,8368.0,86.0366,86.0805,85.9135,86.0717,8368.0
2021-06-22 14:55:00,97.93,97.93,97.65,97.66,9541.0,86.0629,86.0629,85.8168,85.8256,9541.0
2021-06-22 15:00:00,97.72,97.78,97.45,97.6,11933.0,85.8784,85.9311,85.6411,85.7729,11933.0
2021-06-22 15:05:00,97.57,97.61,97.47,97.58,4655.0,85.7465,85.7817,85.6587,85.7553,4655.0
2021-06-22 15:10:00,97.51,97.56,97.42,97.45,6909.0,85.6938,85.7378,85.6147,85.6411,6909.0
2021-06-22 15:15:00,97.5,97.58,97.42,97.49,8681.0,85.685,85.7553,85.6147,85.6762,8681.0
2021-06-22 15:20:00,97.48,97.48,97.36,97.36,4780.0,85.6674,85.6674,85.562,85.562,4780.0
2021-06-22 15:25:00,97.4,97.5,97.28,97.32,7939.0,85.5971,85.685,85.4917,85.5268,7939.0
2021-06-22 15:30:00,97.32,97.41,97.04,97.15,16614.0,85.5268,85.6059,85.2808,85.3774,16614.0
2021-06-22 15:35:00,97.17,97.2,96.86,97.02,10098.0,85.395,85.4214,85.1226,85.2632,10098.0
2021-06-22 15:40:00,96.99,97.01,96.64,96.83,14553.0,85.2368,85.2544,84.9292,85.0962,14553.0
2021-06-22 15:45:00,96.85,97.11,96.83,97.08,19612.0,85.1138,85.3423,85.0962,85.3159,19612.0
2021-06-22 15:50:00,97.07,97.07,96.87,97.03,31105.0,85.3071,85.3071,85.1314,85.272,31105.0
2021-06-22 15:55:00,97.0,97.09,96.91,96.93,71306.0,85.2456,85.3247,85.1665,85.1841,71306.0
2021-06-23 09:30:00,97.63,97.68,97.31,97.43,20664.0,85.7993,85.8432,85.518,85.6235,20664.0
2021-06-23 09:35:00,97.51,97.66,97.31,97.43,8953.0,85.6938,85.8256,85.518,85.6235,8953.0
2021-06-23 09:40:00,97.47,97.99,97.42,97.99,5114.0,85.6587,86.1156,85.6147,86.1156,5114.0
2021-06-23 09:45:00,97.99,97.99,97.37,97.39,8506.0,86.1156,86.1156,85.5708,85.5884,8506.0
2021-06-23 09:50:00,97.48,97.66,97.25,97.25,6940.0,85.6674,85.8256,85.4653,85.4653,6940.0
2021-06-23 09:55:00,97.27,97.59,97.06,97.59,4930.0,85.4829,85.7641,85.2983,85.7641,4930.0
2021-06-23 10:00:00,97.56,97.56,97.05,97.25,6783.0,85.7378,85.7378,85.2896,85.4653,6783.0
2021-06-23 10:05:00,97.33,97.6,97.33,97.46,4091.0,85.5356,85.7729,85.5356,85.6499,4091.0
2021-06-23 10:10:00,97.42,97.75,97.2,97.75,13539.0,85.6147,85.9047,85.4214,85.9047,13539.0
2021-06-23 10:15:00,97.74,98.12,97.73,97.97,10093.0,85.8959,86.2299,85.8872,86.0981,10093.0
2021-06-23 10:20:00,97.92,98.21,97.9,98.21,9400.0,86.0541,86.309,86.0366,86.309,9400.0
2021-06-23 10:25:00,98.18,98.3,97.97,98.15,4886.0,86.2826,86.3881,86.0981,86.2563,4886.0
2021-06-23 10:30:00,98.09,98.22,97.94,97.96,9125.0,86.2035,86.3178,86.0717,86.0893,9125.0
2021-06-23 10:35:00,97.97,97.98,97.65,97.71,18165.0,86.0981,86.1069,85.8168,85.8696,18165.0
2021-06-23 10:40:00,97.76,97.83,97.66,97.76,6360.0,85.9135,85.975,85.8256,85.9135,6360.0
2021-06-23 10:45:00,97.76,97.79,97.39,97.43,22191.0,85.9135,85.9399,85.5884,85.6235,22191.0
2021-06-23 10:50:00,97.42,97.58,97.28,97.46,5634.0,85.6147,85.7553,85.4917,85.6499,5634.0
2021-06-23 10:55:00,97.46,97.48,97.35,97.38,9355.0,85.6499,85.6674,85.5532,85.5796,9355.0
2021-06-23 11:00:00,97.39,97.48,96.94,97.04,10789.0,85.5884,85.6674,85.1929,85.2808,10789.0
2021-06-23 11:05:00,97.0,97.07,96.73,96.81,11141.0,85.2456,85.3071,85.0083,85.0786,11141.0
2021-06-23 11:10:00,96.8,96.9,96.7,96.73,7808.0,85.0699,85.1577,84.982,85.0083,7808.0
2021-06-23 11:15:00,96.73,97.0,96.72,97.0,4406.0,85.0083,85.2456,84.9995,85.2456,4406.0
2021-06-23 11:20:00,97.03,97.04,96.86,96.89,2746.0,85.272,85.2808,85.1226,85.1489,2746.0
2021-06-23 11:25:00,96.87,97.01,96.8,96.99,7975.0,85.1314,85.2544,85.0699,85.2368,7975.0
2021-06-23 11:30:00,96.98,97.03,96.72,96.73,10632.0,85.228,85.272,84.9995,85.0083,10632.0
2021-06-23 11:35:00,96.69,96.84,96.67,96.68,5093.0,84.9732,85.105,84.9556,84.9644,5093.0
2021-06-23 11:40:00,96.7,97.06,96.7,96.97,3996.0,84.982,85.2983,84.982,85.2193,3996.0
2021-06-23 11:45:00,97.0,97.01,96.81,96.97,4620.0,85.2456,85.2544,85.0786,85.2193,4620.0
2021-06-23 11:50:00,96.88,96.92,96.83,96.85,2576.0,85.1402,85.1753,85.0962,85.1138,2576.0
2021-06-23 11:55:00,96.89,96.97,96.77,96.93,10645.0,85.1489,85.2193,85.0435,85.1841,10645.0
2021-06-23 12:00:00,96.89,96.97,96.82,96.88,10051.0,85.1489,85.2193,85.0874,85.1402,10051.0
2021-06-23 12:05:00,96.94,97.07,96.85,96.99,29284.0,85.1929,85.3071,85.1138,85.2368,29284.0
2021-06-23 12:10:00,96.94,97.41,96.93,97.34,9696.0,85.1929,85.6059,85.1841,85.5444,9696.0
2021-06-23 12:15:00,97.37,97.46,97.37,97.41,2995.0,85.5708,85.6499,85.5708,85.6059,2995.0
2021-06-23 12:20:00,97.44,97.7,97.43,97.7,3230.0,85.6323,85.8608,85.6235,85.8608,3230.0
2021-06-23 12:25:00,97.66,97.77,97.6,97.77,3739.0,85.8256,85.9223,85.7729,85.9223,3739.0
2021-06-23 12:30:00,97.75,97.83,97.69,97.76,5828.0,85.9047,85.975,85.852,85.9135,5828.0
2021-06-23 12:35:00,97.82,98.0,97.68,97.72,3512.0,85.9662,86.1244,85.8432,85.8784,3512.0
2021-06-23 12:40:00,97.7,97.9,97.67,97.82,4202.0,85.8608,86.0366,85.8344,85.9662,4202.0
2021-06-23 12:45:00,97.84,97.9,97.68,97.74,2585.0,85.9838,86.0366,85.8432,85.8959,2585.0
2021-06-23 12:50:00,97.79,98.04,97.79,97.99,3325.0,85.9399,86.1596,85.9399,86.1156,3325.0
2021-06-23 12:55:00,97.97,98.09,97.97,98.09,4199.0,86.0981,86.2035,86.0981,86.2035,4199.0
2021-06-23 13:00:00,98.07,98.16,98.03,98.15,3050.0,86.186,86.265,86.1508,86.2563,3050.0
2021-06-23 13:05:00,98.2,98.5,98.15,98.49,30899.0,86.3002,86.5638,86.2563,86.5551,30899.0
2021-06-23 13:10:00,98.4,98.48,98.26,98.48,19772.0,86.476,86.5463,86.3529,86.5463,19772.0
2021-06-23 13:15:00,98.46,98.8,98.46,98.76,8310.0,86.5287,86.8275,86.5287,86.7923,8310.0
2021-06-23 13:20:00,98.72,98.75,98.51,98.59,18693.0,86.7572,86.7836,86.5726,86.6429,18693.0
2021-06-23 13:25:00,98.58,98.66,98.58,98.61,2326.0,86.6342,86.7045,86.6342,86.6605,2326.0
2021-06-23 13:30:00,98.62,98.67,98.6,98.67,3475.0,86.6693,86.7132,86.6517,86.7132,3475.0
2021-06-23 13:35:00,98.67,98.75,98.67,98.69,2719.0,86.7132,86.7836,86.7132,86.7308,2719.0
2021-06-23 13:40:00,98.71,98.71,98.48,98.58,13401.0,86.7484,86.7484,86.5463,86.6342,13401.0
2021-06-23 13:45:00,98.59,98.6,98.51,98.55,1600.0,86.6429,86.6517,86.5726,86.6078,1600.0
2021-06-23 13:50:00,98.55,98.6,98.44,98.44,2770.0,86.6078,86.6517,86.5111,86.5111,2770.0
2021-06-23 13:55:00,98.44,98.46,98.37,98.45,3132.0,86.5111,86.5287,86.4496,86.5199,3132.0
2021-06-23 14:00:00,98.47,98.47,98.28,98.29,2856.0,86.5375,86.5375,86.3705,86.3793,2856.0
2021-06-23 14:05:00,98.32,98.43,98.28,98.37,3039.0,86.4057,86.5023,86.3705,86.4496,3039.0
2021-06-23 14:10:00,98.4,98.58,98.39,98.58,3606.0,86.476,86.6342,86.4672,86.6342,3606.0
2021-06-23 14:15:00,98.55,98.55,98.37,98.4,1201.0,86.6078,86.6078,86.4496,86.476,1201.0
2021-06-23 14:20:00,98.35,98.43,98.35,98.39,1922.0,86.432,86.5023,86.432,86.4672,1922.0
2021-06-23 14:25:00,98.49,98.49,98.32,98.34,4474.0,86.5551,86.5551,86.4057,86.4232,4474.0
2021-06-23 14:30:00,98.35,98.41,98.33,98.35,4120.0,86.432,86.4848,86.4144,86.432,4120.0
2021-06-23 14:35:00,98.4,98.42,98.35,98.4,2200.0,86.476,86.4935,86.432,86.476,2200.0
2021-06-23 14:40:00,98.42,98.48,98.39,98.48,2473.0,86.4935,86.5463,86.4672,86.5463,2473.0
2021-06-23 14:45:00,98.48,98.64,98.47,98.58,3896.0,86.5463,86.6869,86.5375,86.6342,3896.0
2021-06-23 14:50:00,98.58,98.68,98.52,98.57,3680.0,86.6342,86.722,86.5814,86.6254,3680.0
2021-06-23 14:55:00,98.61,98.66,98.52,98.53,1225.0,86.6605,86.7045,86.5814,86.5902,1225.0
2021-06-23 15:00:00,98.52,98.69,98.52,98.62,3314.0,86.5814,86.7308,86.5814,86.6693,3314.0
2021-06-23 15:05:00,98.69,98.71,98.56,98.59,14797.0,86.7308,86.7484,86.6166,86.6429,14797.0
2021-06-23 15:10:00,98.58,98.63,98.55,98.59,2731.0,86.6342,86.6781,86.6078,86.6429,2731.0
2021-06-23 15:15:00,98.55,98.56,98.38,98.51,4681.0,86.6078,86.6166,86.4584,86.5726,4681.0
2021-06-23 15:20:00,98.56,98.61,98.53,98.6,2769.0,86.6166,86.6605,86.5902,86.6517,2769.0
2021-06-23 15:25:00,98.6,98.72,98.52,98.72,7636.0,86.6517,86.7572,86.5814,86.7572,7636.0
2021-06-23 15:30:00,98.73,98.73,98.59,98.59,6100.0,86.766,86.766,86.6429,86.6429,6100.0
2021-06-23 15:35:00,98.56,98.58,98.45,98.56,13857.0,86.6166,86.6342,86.5199,86.6166,13857.0
2021-06-23 15:40:00,98.56,98.59,98.49,98.51,10681.0,86.6166,86.6429,86.5551,86.5726,10681.0
2021-06-23 15:45:00,98.51,98.58,98.36,98.38,20634.0,86.5726,86.6342,86.4408,86.4584,20634.0
2021-06-23 15:50:00,98.38,98.47,98.19,98.29,27531.0,86.4584,86.5375,86.2914,86.3793,27531.0
2021-06-23 15:55:00,98.27,98.42,98.18,98.41,50367.0,86.3617,86.4935,86.2826,86.4848,50367.0
2021-06-24 09:30:00,99.15,99.18,98.4,98.68,22594.0,87.1351,87.1614,86.476,86.722,22594.0
2021-06-24 09:35:00,98.63,98.68,97.88,98.17,16677.0,86.6781,86.722,86.019,86.2738,16677.0
2021-06-24 09:40:00,98.19,98.62,98.09,98.52,7491.0,86.2914,86.6693,86.2035,86.5814,7491.0
2021-06-24 09:45:00,98.67,99.38,98.67,99.14,5876.0,86.7132,87.3372,86.7132,87.1263,5876.0
2021-06-24 09:50:00,99.09,99.09,98.57,98.65,4051.0,87.0824,87.0824,86.6254,86.6957,4051.0
2021-06-24 09:55:00,98.62,98.66,98.42,98.49,4799.0,86.6693,86.7045,86.4935,86.5551,4799.0
2021-06-24 10:00:00,98.55,98.55,97.99,98.08,6284.0,86.6078,86.6078,86.1156,86.1947,6284.0
2021-06-24 10:05:00,98.24,98.25,98.06,98.15,3339.0,86.3354,86.3441,86.1772,86.2563,3339.0
2021-06-24 10:10:00,98.14,98.16,97.78,98.15,6534.0,86.2475,86.265,85.9311,86.2563,6534.0
2021-06-24 10:15:00,98.07,98.53,98.04,98.38,3605.0,86.186,86.5902,86.1596,86.4584,3605.0
2021-06-24 10:20:00,98.42,98.71,98.42,98.68,3050.0,86.4935,86.7484,86.4935,86.722,3050.0
2021-06-24 10:25:00,98.69,98.72,98.41,98.45,7941.0,86.7308,86.7572,86.4848,86.5199,7941.0
2021-06-24 10:30:00,98.47,98.56,98.35,98.42,9797.0,86.5375,86.6166,86.432,86.4935,9797.0
2021-06-24 10:35:00,98.36,98.44,98.32,98.38,8030.0,86.4408,86.5111,86.4057,86.4584,8030.0
2021-06-24 10:40:00,98.32,98.36,98.17,98.3,2856.0,86.4057,86.4408,86.2738,86.3881,2856.0
2021-06-24 10:45:00,98.45,98.48,98.23,98.27,2801.0,86.5199,86.5463,86.3266,86.3617,2801.0
2021-06-24 10:50:00,98.31,98.36,98.09,98.09,3757.0,86.3969,86.4408,86.2035,86.2035,3757.0
2021-06-24 10:55:00,98.09,98.32,98.06,98.24,18752.0,86.2035,86.4057,86.1772,86.3354,18752.0
2021-06-24 11:00:00,98.27,98.48,98.2,98.37,6173.0,86.3617,86.5463,86.3002,86.4496,6173.0
2021-06-24 11:05:00,98.38,98.43,98.27,98.27,2425.0,86.4584,86.5023,86.3617,86.3617,2425.0
2021-06-24 11:10:00,98.28,98.3,98.14,98.23,3608.0,86.3705,86.3881,86.2475,86.3266,3608.0
2021-06-24 11:15:00,98.23,98.33,98.15,98.15,11004.0,86.3266,86.4144,86.2563,86.2563,11004.0
2021-06-24 11:20:00,98.02,98.2,98.0,98.17,5679.0,86.142,86.3002,86.1244,86.2738,5679.0
2021-06-24 11:25:00,98.14,98.24,98.03,98.2,3850.0,86.2475,86.3354,86.1508,86.3002,3850.0
2021-06-24 11:30:00,98.22,98.27,98.06,98.26,2860.0,86.3178,86.3617,86.1772,86.3529,2860.0
2021-06-24 11:35:00,98.33,98.33,98.06,98.15,5474.0,86.4144,86.4144,86.1772,86.2563,5474.0
2021-06-24 11:40:00,98.16,98.16,98.08,98.16,1200.0,86.265,86.265,86.1947,86.265,1200.0
2021-06-24 11:45:00,98.05,98.09,97.97,97.97,4712.0,86.1684,86.2035,86.0981,86.0981,4712.0
2021-06-24 11:50:00,97.99,98.02,97.89,98.0,4693.0,86.1156,86.142,86.0278,86.1244,4693.0
2021-06-24 11:55:00,98.06,98.06,98.0,98.03,1123.0,86.1772,86.1772,86.1244,86.1508,1123.0
2021-06-24 12:00:00,97.97,97.97,97.63,97.75,6222.0,86.0981,86.0981,85.7993,85.9047,6222.0
2021-06-24 12:05:00,97.68,97.74,97.63,97.68,3765.0,85.8432,85.8959,85.7993,85.8432,3765.0
2021-06-24 12:10:00,97.63,97.63,97.42,97.44,12149.0,85.7993,85.7993,85.6147,85.6323,12149.0
2021-06-24 12:15:00,97.47,97.75,97.42,97.7,2984.0,85.6587,85.9047,85.6147,85.8608,2984.0
2021-06-24 12:20:00,97.75,97.78,97.65,97.78,4000.0,85.9047,85.9311,85.8168,85.9311,4000.0
2021-06-24 12:25:00,97.79,97.89,97.79,97.89,2331.0,85.9399,86.0278,85.9399,86.0278,2331.0
2021-06-24 12:30:00,97.97,97.97,97.82,97.87,2914.0,86.0981,86.0981,85.9662,86.0102,2914.0
2021-06-24 12:35:00,97.9,98.07,97.87,98.05,167525.0,86.0366,86.186,86.0102,86.1684,167525.0
2021-06-24 12:40:00,98.05,98.24,98.04,98.14,3500.0,86.1684,86.3354,86.1596,86.2475,3500.0
2021-06-24 12:45:00,98.12,98.46,98.12,98.38,5674.0,86.2299,86.5287,86.2299,86.4584,5674.0
2021-06-24 12:50:00,98.34,98.48,98.34,98.42,2669.0,86.4232,86.5463,86.4232,86.4935,2669.0
2021-06-24 12:55:00,98.47,98.49,98.34,98.34,5340.0,86.5375,86.5551,86.4232,86.4232,5340.0
2021-06-24 13:00:00,98.36,98.36,98.22,98.3,2200.0,86.4408,86.4408,86.3178,86.3881,2200.0
2021-06-24 13:05:00,98.28,98.54,98.27,98.5,17168.0,86.3705,86.599,86.3617,86.5638,17168.0
2021-06-24 13:10:00,98.49,98.88,98.46,98.81,15034.0,86.5551,86.8978,86.5287,86.8363,15034.0
2021-06-24 13:15:00,98.78,98.78,98.57,98.62,10920.0,86.8099,86.8099,86.6254,86.6693,10920.0
2021-06-24 13:20:00,98.55,98.63,98.5,98.59,7509.0,86.6078,86.6781,86.5638,86.6429,7509.0
2021-06-24 13:25:00,98.63,98.63,98.48,98.48,5220.0,86.6781,86.6781,86.5463,86.5463,5220.0
2021-06-24 13:30:00,98.48,98.67,98.47,98.64,4928.0,86.5463,86.7132,86.5375,86.6869,4928.0
2021-06-24 13:35:00,98.64,98.76,98.59,98.71,4056.0,86.6869,86.7923,86.6429,86.7484,4056.0
2021-06-24 13:40:00,98.77,98.79,98.67,98.67,3308.0,86.8011,86.8187,86.7132,86.7132,3308.0
2021-06-24 13:45:00,98.73,98.74,98.47,98.56,2936.0,86.766,86.7748,86.5375,86.6166,2936.0
2021-06-24 13:50:00,98.54,98.63,98.46,98.6,4618.0,86.599,86.6781,86.5287,86.6517,4618.0
2021-06-24 13:55:00,98.61,98.72,98.55,98.72,4502.0,86.6605,86.7572,86.6078,86.7572,4502.0
2021-06-24 14:00:00,98.67,98.76,98.62,98.7,9504.0,86.7132,86.7923,86.6693,86.7396,9504.0
2021-06-24 14:05:00,98.74,98.91,98.7,98.89,3437.0,86.7748,86.9242,86.7396,86.9066,3437.0
2021-06-24 14:10:00,98.89,98.89,98.73,98.75,5021.0,86.9066,86.9066,86.766,86.7836,5021.0
2021-06-24 14:15:00,98.75,98.85,98.73,98.82,4844.0,86.7836,86.8714,86.766,86.8451,4844.0
2021-06-24 14:20:00,98.84,98.91,98.79,98.84,6130.0,86.8626,86.9242,86.8187,86.8626,6130.0
2021-06-24 14:25:00,98.81,98.87,98.7,98.86,10186.0,86.8363,86.889,86.7396,86.8802,10186.0
2021-06-24 14:30:00,98.84,98.88,98.71,98.88,6907.0,86.8626,86.8978,86.7484,86.8978,6907.0
2021-06-24 14:35:00,98.85,98.93,98.78,98.79,5904.0,86.8714,86.9417,86.8099,86.8187,5904.0
2021-06-24 14:40:00,98.74,99.1,98.73,99.1,14821.0,86.7748,87.0911,86.766,87.0911,14821.0
2021-06-24 14:45:00,99.07,99.24,99.05,99.15,18022.0,87.0648,87.2142,87.0472,87.1351,18022.0
2021-06-24 14:50:00,99.14,99.17,99.07,99.12,8826.0,87.1263,87.1527,87.0648,87.1087,8826.0
2021-06-24 14:55:00,99.11,99.14,99.0,99.14,11264.0,87.0999,87.1263,87.0033,87.1263,11264.0
2021-06-24 15:00:00,99.1,99.18,98.99,99.01,9644.0,87.0911,87.1614,86.9945,87.012,9644.0
2021-06-24 15:05:00,99.02,99.09,98.97,99.04,13623.0,87.0208,87.0824,86.9769,87.0384,13623.0
2021-06-24 15:10:00,99.04,99.3,99.02,99.24,20037.0,87.0384,87.2669,87.0208,87.2142,20037.0
2021-06-24 15:15:00,99.25,99.48,99.24,99.45,14370.0,87.223,87.4251,87.2142,87.3987,14370.0
2021-06-24 15:20:00,99.43,99.43,99.01,99.05,6003.0,87.3811,87.3811,87.012,87.0472,6003.0
2021-06-24 15:25:00,99.06,99.08,98.82,98.88,5100.0,87.056,87.0736,86.8451,86.8978,5100.0
2021-06-24 15:30:00,98.89,98.92,98.77,98.79,9249.0,86.9066,86.933,86.8011,86.8187,9249.0
2021-06-24 15:35:00,98.81,98.92,98.68,98.78,7195.0,86.8363,86.933,86.722,86.8099,7195.0
2021-06-24 15:40:00,98.77,98.77,98.48,98.56,9584.0,86.8011,86.8011,86.5463,86.6166,9584.0
2021-06-24 15:45:00,98.5,98.74,98.49,98.56,15187.0,86.5638,86.7748,86.5551,86.6166,15187.0
2021-06-24 15:50:00,98.67,98.79,98.52,98.71,22225.0,86.7132,86.8187,86.5814,86.7484,22225.0
2021-06-24 15:55:00,98.78,98.78,98.58,98.71,54863.0,86.8099,86.8099,86.6342,86.7484,54863.0
2021-06-25 09:30:00,100.17,100.3,99.56,99.78,34470.0,88.0315,88.1457,87.4954,87.6887,34470.0
2021-06-25 09:35:00,99.63,100.29,99.52,99.84,8119.0,87.5569,88.1369,87.4602,87.7415,8119.0
2021-06-25 09:40:00,99.99,100.34,99.98,100.01,19526.0,87.8733,88.1809,87.8645,87.8909,19526.0
2021-06-25 09:45:00,100.23,100.53,100.11,100.25,12587.0,88.0842,88.3479,87.9787,88.1018,12587.0
2021-06-25 09:50:00,100.29,100.7,100.28,100.44,11270.0,88.1369,88.4973,88.1281,88.2688,11270.0
2021-06-25 09:55:00,100.37,100.49,100.21,100.24,8379.0,88.2072,88.3127,88.0666,88.093,8379.0
2021-06-25 10:00:00,100.19,100.85,100.03,100.79,20257.0,88.0491,88.6291,87.9084,88.5763,20257.0
2021-06-25 10:05:00,100.8,101.03,100.75,100.95,13512.0,88.5851,88.7873,88.5412,88.717,13512.0
2021-06-25 10:10:00,100.94,101.25,100.84,101.16,13579.0,88.7082,88.9806,88.6203,88.9015,13579.0
2021-06-25 10:15:00,101.15,101.21,100.91,101.18,14380.0,88.8927,88.9455,88.6818,88.9191,14380.0
2021-06-25 10:20:00,101.16,101.67,101.15,101.54,31072.0,88.9015,89.3497,88.8927,89.2355,31072.0
2021-06-25 10:25:00,101.48,101.54,101.19,101.33,26466.0,89.1827,89.2355,88.9279,89.0509,26466.0
2021-06-25 10:30:00,101.41,101.64,101.31,101.64,61743.0,89.1212,89.3233,89.0333,89.3233,61743.0
2021-06-25 10:35:00,101.57,101.75,101.49,101.75,28844.0,89.2618,89.42,89.1915,89.42,28844.0
2021-06-25 10:40:00,101.71,102.24,101.71,102.16,24309.0,89.3849,89.8506,89.3849,89.7803,24309.0
2021-06-25 10:45:00,102.15,102.34,102.05,102.34,19198.0,89.7715,89.9385,89.6837,89.9385,19198.0
2021-06-25 10:50:00,102.37,102.59,102.16,102.34,58815.0,89.9649,90.1582,89.7803,89.9385,58815.0
2021-06-25 10:55:00,102.33,102.8,102.32,102.55,52329.0,89.9297,90.3428,89.9209,90.1231,52329.0
2021-06-25 11:00:00,102.59,102.7,102.34,102.43,41656.0,90.1582,90.2549,89.9385,90.0176,41656.0
2021-06-25 11:05:00,102.46,102.53,102.13,102.15,12202.0,90.044,90.1055,89.754,89.7715,12202.0
2021-06-25 11:10:00,102.16,102.73,102.16,102.73,11614.0,89.7803,90.2813,89.7803,90.2813,11614.0
2021-06-25 11:15:00,102.73,102.73,102.46,102.51,17440.0,90.2813,90.2813,90.044,90.0879,17440.0
2021-06-25 11:20:00,102.5,102.6,102.34,102.38,9127.0,90.0791,90.167,89.9385,89.9737,9127.0
2021-06-25 11:25:00,102.38,102.71,102.35,102.6,11186.0,89.9737,90.2637,89.9473,90.167,11186.0
2021-06-25 11:30:00,102.59,102.78,102.53,102.69,12383.0,90.1582,90.3252,90.1055,90.2461,12383.0
2021-06-25 11:35:00,102.62,102.92,102.62,102.75,14176.0,90.1846,90.4482,90.1846,90.2988,14176.0
2021-06-25 11:40:00,102.68,102.9,102.62,102.64,12266.0,90.2373,90.4307,90.1846,90.2022,12266.0
2021-06-25 11:45:00,102.6,102.77,102.52,102.61,13352.0,90.167,90.3164,90.0967,90.1758,13352.0
2021-06-25 11:50:00,102.61,102.62,102.48,102.62,9978.0,90.1758,90.1846,90.0616,90.1846,9978.0
2021-06-25 11:55:00,102.59,102.59,102.36,102.48,13761.0,90.1582,90.1582,89.9561,90.0616,13761.0
2021-06-25 12:00:00,102.45,102.67,102.42,102.63,9556.0,90.0352,90.2285,90.0088,90.1934,9556.0
2021-06-25 12:05:00,102.62,102.69,102.55,102.59,10649.0,90.1846,90.2461,90.1231,90.1582,10649.0
2021-06-25 12:10:00,102.59,102.59,102.22,102.3,16796.0,90.1582,90.1582,89.8331,89.9034,16796.0
2021-06-25 12:15:00,102.28,102.38,102.23,102.38,7237.0,89.8858,89.9737,89.8418,89.9737,7237.0
2021-06-25 12:20:00,102.48,102.59,102.39,102.44,4800.0,90.0616,90.1582,89.9825,90.0264,4800.0
2021-06-25 12:25:00,102.41,102.48,102.28,102.3,8157.0,90.0,90.0616,89.8858,89.9034,8157.0
2021-06-25 12:30:00,102.29,102.36,102.26,102.36,6615.0,89.8946,89.9561,89.8682,89.9561,6615.0
2021-06-25 12:35:00,102.32,102.32,102.23,102.24,4886.0,89.9209,89.9209,89.8418,89.8506,4886.0
2021-06-25 12:40:00,102.26,102.39,102.17,102.3,9922.0,89.8682,89.9825,89.7891,89.9034,9922.0
2021-06-25 12:45:00,102.34,102.35,102.27,102.27,5156.0,89.9385,89.9473,89.877,89.877,5156.0
2021-06-25 12:50:00,102.3,102.3,102.14,102.23,12161.0,89.9034,89.9034,89.7628,89.8418,12161.0
2021-06-25 12:55:00,102.19,102.27,102.15,102.27,7636.0,89.8067,89.877,89.7715,89.877,7636.0
2021-06-25 13:00:00,102.28,102.38,102.26,102.31,8321.0,89.8858,89.9737,89.8682,89.9122,8321.0
2021-06-25 13:05:00,102.46,102.47,102.35,102.39,9545.0,90.044,90.0528,89.9473,89.9825,9545.0
2021-06-25 13:10:00,102.38,102.41,102.32,102.4,5941.0,89.9737,90.0,89.9209,89.9912,5941.0
2021-06-25 13:15:00,102.42,102.59,102.42,102.56,4971.0,90.0088,90.1582,90.0088,90.1319,4971.0
2021-06-25 13:20:00,102.55,102.58,102.35,102.37,6663.0,90.1231,90.1494,89.9473,89.9649,6663.0
2021-06-25 13:25:00,102.34,102.34,102.2,102.2,3153.0,89.9385,89.9385,89.8155,89.8155,3153.0
2021-06-25 13:30:00,102.22,102.25,102.13,102.2,3829.0,89.8331,89.8594,89.754,89.8155,3829.0
2021-06-25 13:35:00,102.17,102.17,102.0,102.0,7709.0,89.7891,89.7891,89.6397,89.6397,7709.0
2021-06-25 13:40:00,102.0,102.05,101.93,102.04,8750.0,89.6397,89.6837,89.5782,89.6749,8750.0
2021-06-25 13:45:00,102.09,102.26,102.08,102.11,3798.0,89.7188,89.8682,89.71,89.7364,3798.0
2021-06-25 13:50:00,102.12,102.13,101.98,102.13,5604.0,89.7452,89.754,89.6221,89.754,5604.0
2021-06-25 13:55:00,102.18,102.29,102.18,102.22,8624.0,89.7979,89.8946,89.7979,89.8331,8624.0
2021-06-25 14:00:00,102.22,102.33,102.22,102.26,3868.0,89.8331,89.9297,89.8331,89.8682,3868.0
2021-06-25 14:05:00,102.26,102.28,102.15,102.17,3840.0,89.8682,89.8858,89.7715,89.7891,3840.0
2021-06-25 14:10:00,102.19,102.19,102.12,102.15,4662.0,89.8067,89.8067,89.7452,89.7715,4662.0
2021-06-25 14:15:00,102.13,102.13,101.92,101.92,7445.0,89.754,89.754,89.5694,89.5694,7445.0
2021-06-25 14:20:00,101.94,102.1,101.92,102.08,7111.0,89.587,89.7276,89.5694,89.71,7111.0
2021-06-25 14:25:00,102.05,102.11,102.02,102.05,2507.0,89.6837,89.7364,89.6573,89.6837,2507.0
2021-06-25 14:30:00,102.12,102.14,102.02,102.06,3312.0,89.7452,89.7628,89.6573,89.6924,3312.0
2021-06-25 14:35:00,102.07,102.09,102.0,102.08,4007.0,89.7012,89.7188,89.6397,89.71,4007.0
2021-06-25 14:40:00,102.04,102.08,101.95,102.0,6365.0,89.6749,89.71,89.5958,89.6397,6365.0
2021-06-25 14:45:00,102.01,102.01,101.91,101.95,5299.0,89.6485,89.6485,89.5606,89.5958,5299.0
2021-06-25 14:50:00,101.94,101.96,101.75,101.76,16023.0,89.587,89.6046,89.42,89.4288,16023.0
2021-06-25 14:55:00,101.71,101.79,101.67,101.69,10184.0,89.3849,89.4552,89.3497,89.3673,10184.0
2021-06-25 15:00:00,101.73,101.79,101.6,101.6,12947.0,89.4024,89.4552,89.2882,89.2882,12947.0
2021-06-25 15:05:00,101.56,101.71,101.46,101.64,9892.0,89.253,89.3849,89.1652,89.3233,9892.0
2021-06-25 15:10:00,101.63,101.67,101.52,101.61,4826.0,89.3146,89.3497,89.2179,89.297,4826.0
2021-06-25 15:15:00,101.61,101.66,101.56,101.63,8031.0,89.297,89.3409,89.253,89.3146,8031.0
2021-06-25 15:20:00,101.6,101.6,101.47,101.52,6368.0,89.2882,89.2882,89.1739,89.2179,6368.0
2021-06-25 15:25:00,101.56,101.6,101.35,101.39,10383.0,89.253,89.2882,89.0685,89.1036,10383.0
2021-06-25 15:30:00,101.39,101.4,101.09,101.1,11926.0,89.1036,89.1124,88.84,88.8488,11926.0
2021-06-25 15:35:00,101.13,101.25,101.05,101.05,22782.0,88.8751,88.9806,88.8048,88.8048,22782.0
2021-06-25 15:40:00,101.05,101.24,101.05,101.14,21469.0,88.8048,88.9718,88.8048,88.8839,21469.0
2021-06-25 15:45:00,101.14,101.35,101.11,101.2,29838.0,88.8839,89.0685,88.8576,88.9367,29838.0
2021-06-25 15:50:00,101.22,101.49,101.14,101.18,51972.0,88.9542,89.1915,88.8839,88.9191,51972.0
2021-06-25 15:55:00,101.17,101.43,101.07,101.18,111385.0,88.9103,89.1388,88.8224,88.9191,111385.0
2021-06-28 09:30:00,100.59,100.95,99.69,100.02,42845.0,88.4006,88.717,87.6096,87.8997,42845.0
2021-06-28 09:35:00,99.98,100.0,99.06,99.38,12470.0,87.8645,87.8821,87.056,87.3372,12470.0
2021-06-28 09:40:00,99.42,99.61,98.82,99.34,10121.0,87.3724,87.5393,86.8451,87.3021,10121.0
2021-06-28 09:45:00,99.27,99.33,98.85,99.0,22140.0,87.2405,87.2933,86.8714,87.0033,22140.0
2021-06-28 09:50:00,99.03,99.25,98.88,99.17,30147.0,87.0296,87.223,86.8978,87.1527,30147.0
2021-06-28 09:55:00,99.26,99.82,99.17,99.6,9598.0,87.2317,87.7239,87.1527,87.5305,9598.0
2021-06-28 10:00:00,99.61,99.7,99.14,99.25,12177.0,87.5393,87.6184,87.1263,87.223,12177.0
2021-06-28 10:05:00,99.01,99.09,98.67,98.67,7759.0,87.012,87.0824,86.7132,86.7132,7759.0
2021-06-28 10:10:00,98.6,98.66,98.32,98.53,18323.0,86.6517,86.7045,86.4057,86.5902,18323.0
2021-06-28 10:15:00,98.42,98.74,98.32,98.54,7544.0,86.4935,86.7748,86.4057,86.599,7544.0
2021-06-28 10:20:00,98.55,99.01,98.44,98.95,8718.0,86.6078,87.012,86.5111,86.9593,8718.0
2021-06-28 10:25:00,99.02,99.02,98.74,98.88,3277.0,87.0208,87.0208,86.7748,86.8978,3277.0
2021-06-28 10:30:00,98.87,98.88,98.62,98.62,5885.0,86.889,86.8978,86.6693,86.6693,5885.0
2021-06-28 10:35:00,98.61,98.61,98.27,98.48,7115.0,86.6605,86.6605,86.3617,86.5463,7115.0
2021-06-28 10:40:00,98.42,98.65,98.26,98.62,6981.0,86.4935,86.6957,86.3529,86.6693,6981.0
2021-06-28 10:45:00,98.61,98.61,98.28,98.33,10175.0,86.6605,86.6605,86.3705,86.4144,10175.0
2021-06-28 10:50:00,98.36,99.04,98.36,99.04,4015.0,86.4408,87.0384,86.4408,87.0384,4015.0
2021-06-28 10:55:00,99.05,99.17,98.95,99.02,7962.0,87.0472,87.1527,86.9593,87.0208,7962.0
2021-06-28 11:00:00,98.98,99.09,98.68,99.09,4116.0,86.9857,87.0824,86.722,87.0824,4116.0
2021-06-28 11:05:00,99.09,99.18,98.87,99.14,4034.0,87.0824,87.1614,86.889,87.1263,4034.0
2021-06-28 11:10:00,99.16,99.33,99.16,99.33,2540.0,87.1439,87.2933,87.1439,87.2933,2540.0
2021-06-28 11:15:00,99.34,99.47,99.28,99.31,18876.0,87.3021,87.4163,87.2493,87.2757,18876.0
2021-06-28 11:20:00,99.28,99.31,99.15,99.15,3314.0,87.2493,87.2757,87.1351,87.1351,3314.0
2021-06-28 11:25:00,99.19,99.28,98.97,99.15,7255.0,87.1702,87.2493,86.9769,87.1351,7255.0
2021-06-28 11:30:00,99.11,99.72,99.01,99.64,27299.0,87.0999,87.636,87.012,87.5657,27299.0
2021-06-28 11:35:00,99.6,99.66,99.47,99.66,8318.0,87.5305,87.5833,87.4163,87.5833,8318.0
2021-06-28 11:40:00,99.62,99.68,99.53,99.68,3995.0,87.5481,87.6009,87.469,87.6009,3995.0
2021-06-28 11:45:00,99.67,99.71,99.52,99.65,8215.0,87.5921,87.6272,87.4602,87.5745,8215.0
2021-06-28 11:50:00,99.6,99.69,99.48,99.49,9752.0,87.5305,87.6096,87.4251,87.4339,9752.0
2021-06-28 11:55:00,99.47,99.78,99.46,99.56,7335.0,87.4163,87.6887,87.4075,87.4954,7335.0
2021-06-28 12:00:00,99.51,99.7,99.35,99.66,6371.0,87.4515,87.6184,87.3108,87.5833,6371.0
2021-06-28 12:05:00,99.61,99.61,99.24,99.48,36415.0,87.5393,87.5393,87.2142,87.4251,36415.0
2021-06-28 12:10:00,99.44,99.5,99.2,99.31,12396.0,87.3899,87.4427,87.179,87.2757,12396.0
2021-06-28 12:15:00,99.31,99.44,99.15,99.24,5190.0,87.2757,87.3899,87.1351,87.2142,5190.0
2021-06-28 12:20:00,99.3,99.3,99.05,99.28,5683.0,87.2669,87.2669,87.0472,87.2493,5683.0
2021-06-28 12:25:00,99.21,99.21,99.03,99.18,6419.0,87.1878,87.1878,87.0296,87.1614,6419.0
2021-06-28 12:30:00,99.2,99.34,98.97,99.34,8765.0,87.179,87.3021,86.9769,87.3021,8765.0
2021-06-28 12:35:00,99.28,99.32,99.0,99.15,26742.0,87.2493,87.2845,87.0033,87.1351,26742.0
2021-06-28 12:40:00,99.16,99.25,98.95,99.1,30784.0,87.1439,87.223,86.9593,87.0911,30784.0
2021-06-28 12:45:00,99.06,99.14,99.0,99.14,2600.0,87.056,87.1263,87.0033,87.1263,2600.0
2021-06-28 12:50:00,99.12,99.15,99.04,99.14,3900.0,87.1087,87.1351,87.0384,87.1263,3900.0
2021-06-28 12:55:00,99.06,99.16,98.96,99.01,10051.0,87.056,87.1439,86.9681,87.012,10051.0
2021-06-28 13:00:00,99.04,99.04,98.56,98.7,8678.0,87.0384,87.0384,86.6166,86.7396,8678.0
2021-06-28 13:05:00,98.64,98.8,98.58,98.68,5975.0,86.6869,86.8275,86.6342,86.722,5975.0
2021-06-28 13:10:00,98.58,98.59,98.26,98.45,6033.0,86.6342,86.6429,86.3529,86.5199,6033.0
2021-06-28 13:15:00,98.47,98.5,98.35,98.5,2600.0,86.5375,86.5638,86.432,86.5638,2600.0
2021-06-28 13:20:00,98.52,98.54,98.38,98.4,3789.0,86.5814,86.599,86.4584,86.476,3789.0
2021-06-28 13:25:00,98.44,98.44,98.14,98.28,8058.0,86.5111,86.5111,86.2475,86.3705,8058.0
2021-06-28 13:30:00,98.29,98.4,98.25,98.34,6891.0,86.3793,86.476,86.3441,86.4232,6891.0
2021-06-28 13:35:00,98.21,98.36,98.2,98.23,5629.0,86.309,86.4408,86.3002,86.3266,5629.0
2021-06-28 13:40:00,98.26,98.35,98.22,98.33,6279.0,86.3529,86.432,86.3178,86.4144,6279.0
2021-06-28 13:45:00,98.33,98.63,98.26,98.58,3620.0,86.4144,86.6781,86.3529,86.6342,3620.0
2021-06-28 13:50:00,98.62,98.8,98.61,98.72,21427.0,86.6693,86.8275,86.6605,86.7572,21427.0
2021-06-28 13:55:00,98.71,98.73,98.64,98.67,2600.0,86.7484,86.766,86.6869,86.7132,2600.0
2021-06-28 14:00:00,98.71,99.06,98.71,99.06,6115.0,86.7484,87.056,86.7484,87.056,6115.0
2021-06-28 14:05:00,99.01,99.09,98.85,98.85,8397.0,87.012,87.0824,86.8714,86.8714,8397.0
2021-06-28 14:10:00,98.9,99.23,98.87,99.23,5744.0,86.9154,87.2054,86.889,87.2054,5744.0
2021-06-28 14:15:00,99.22,99.25,99.12,99.22,9390.0,87.1966,87.223,87.1087,87.1966,9390.0
2021-06-28 14:20:00,99.22,99.3,99.21,99.3,5481.0,87.1966,87.2669,87.1878,87.2669,5481.0
2021-06-28 14:25:00,99.32,99.4,99.32,99.36,4827.0,87.2845,87.3548,87.2845,87.3196,4827.0
2021-06-28 14:30:00,99.34,99.4,99.31,99.32,6431.0,87.3021,87.3548,87.2757,87.2845,6431.0
2021-06-28 14:35:00,99.31,99.36,99.29,99.36,3000.0,87.2757,87.3196,87.2581,87.3196,3000.0
2021-06-28 14:40:00,99.37,99.4,99.27,99.28,5971.0,87.3284,87.3548,87.2405,87.2493,5971.0
2021-06-28 14:45:00,99.28,99.38,99.28,99.38,4871.0,87.2493,87.3372,87.2493,87.3372,4871.0
2021-06-28 14:50:00,99.38,99.38,99.12,99.12,7929.0,87.3372,87.3372,87.1087,87.1087,7929.0
2021-06-28 14:55:00,99.18,99.23,99.11,99.22,10575.0,87.1614,87.2054,87.0999,87.1966,10575.0
2021-06-28 15:00:00,99.23,99.29,99.23,99.24,4336.0,87.2054,87.2581,87.2054,87.2142,4336.0
2021-06-28 15:05:00,99.19,99.25,99.16,99.2,5023.0,87.1702,87.223,87.1439,87.179,5023.0
2021-06-28 15:10:00,99.2,99.3,99.07,99.24,7859.0,87.179,87.2669,87.0648,87.2142,7859.0
2021-06-28 15:15:00,99.27,99.31,99.18,99.18,5745.0,87.2405,87.2757,87.1614,87.1614,5745.0
2021-06-28 15:20:00,99.18,99.38,99.17,99.33,6115.0,87.1614,87.3372,87.1527,87.2933,6115.0
2021-06-28 15:25:00,99.36,99.52,99.31,99.49,5183.0,87.3196,87.4602,87.2757,87.4339,5183.0
2021-06-28 15:30:00,99.52,99.59,99.44,99.53,9429.0,87.4602,87.5218,87.3899,87.469,9429.0
2021-06-28 15:35:00,99.51,99.6,99.37,99.38,11171.0,87.4515,87.5305,87.3284,87.3372,11171.0
2021-06-28 15:40:00,99.4,99.49,99.3,99.34,12709.0,87.3548,87.4339,87.2669,87.3021,12709.0
2021-06-28 15:45:00,99.34,99.38,99.24,99.31,15058.0,87.3021,87.3372,87.2142,87.2757,15058.0
2021-06-28 15:50:00,99.35,99.46,99.25,99.33,25863.0,87.3108,87.4075,87.223,87.2933,25863.0
2021-06-28 15:55:00,99.35,99.35,99.07,99.1,73176.0,87.3108,87.3108,87.0648,87.0911,73176.0
2021-06-29 09:30:00,101.08,101.08,100.02,101.05,34714.0,88.8312,88.8312,87.8997,88.8048,34714.0
2021-06-29 09:35:00,100.86,101.5,100.83,101.14,20085.0,88.6379,89.2003,88.6115,88.8839,20085.0
2021-06-29 09:40:00,101.21,101.22,100.43,100.64,20322.0,88.9455,88.9542,88.26,88.4445,20322.0
2021-06-29 09:45:00,100.65,101.14,100.38,100.54,10491.0,88.4533,88.8839,88.216,88.3566,10491.0
2021-06-29 09:50:00,100.45,100.65,100.28,100.38,9458.0,88.2775,88.4533,88.1281,88.216,9458.0
2021-06-29 09:55:00,100.41,100.81,100.41,100.65,9256.0,88.2424,88.5939,88.2424,88.4533,9256.0
2021-06-29 10:00:00,100.68,100.82,100.55,100.82,8286.0,88.4797,88.6027,88.3654,88.6027,8286.0
2021-06-29 10:05:00,100.9,101.01,100.85,100.98,8384.0,88.673,88.7697,88.6291,88.7433,8384.0
2021-06-29 10:10:00,100.92,101.04,100.77,100.99,7959.0,88.6906,88.7961,88.5588,88.7521,7959.0
2021-06-29 10:15:00,100.96,101.36,100.96,101.36,11588.0,88.7257,89.0773,88.7257,89.0773,11588.0
2021-06-29 10:20:00,101.34,101.59,101.28,101.43,17043.0,89.0597,89.2794,89.007,89.1388,17043.0
2021-06-29 10:25:00,101.44,101.8,101.44,101.57,7255.0,89.1476,89.464,89.1476,89.2618,7255.0
2021-06-29 10:30:00,101.57,102.05,101.56,101.96,11331.0,89.2618,89.6837,89.253,89.6046,11331.0
2021-06-29 10:35:00,102.02,102.04,101.87,102.04,16460.0,89.6573,89.6749,89.5255,89.6749,16460.0
2021-06-29 10:40:00,101.99,102.22,101.99,102.11,366670.0,89.6309,89.8331,89.6309,89.7364,366670.0
2021-06-29 10:45:00,102.14,102.16,101.62,101.76,15086.0,89.7628,89.7803,89.3058,89.4288,15086.0
2021-06-29 10:50:00,101.8,102.27,101.75,102.18,8276.0,89.464,89.877,89.42,89.7979,8276.0
2021-06-29 10:55:00,102.18,102.3,102.02,102.08,7567.0,89.7979,89.9034,89.6573,89.71,7567.0
2021-06-29 11:00:00,102.0,102.28,101.97,102.13,16915.0,89.6397,89.8858,89.6134,89.754,16915.0
2021-06-29 11:05:00,102.13,102.21,102.0,102.0,9244.0,89.754,89.8243,89.6397,89.6397,9244.0
2021-06-29 11:10:00,102.01,102.27,101.99,102.15,4737.0,89.6485,89.877,89.6309,89.7715,4737.0
2021-06-29 11:15:00,102.16,102.35,102.16,102.35,7196.0,89.7803,89.9473,89.7803,89.9473,7196.0
2021-06-29 11:20:00,102.38,102.4,102.23,102.23,10367.0,89.9737,89.9912,89.8418,89.8418,10367.0
2021-06-29 11:25:00,102.26,102.26,102.06,102.11,6946.0,89.8682,89.8682,89.6924,89.7364,6946.0
2021-06-29 11:30:00,102.1,102.14,101.98,102.0,21758.0,89.7276,89.7628,89.6221,89.6397,21758.0
2021-06-29 11:35:00,101.96,101.98,101.56,101.58,29895.0,89.6046,89.6221,89.253,89.2706,29895.0
2021-06-29 11:40:00,101.64,101.7,101.49,101.54,11967.0,89.3233,89.3761,89.1915,89.2355,11967.0
2021-06-29 11:45:00,101.54,101.7,101.54,101.7,13619.0,89.2355,89.3761,89.2355,89.3761,13619.0
2021-06-29 11:50:00,101.7,101.76,101.65,101.73,9090.0,89.3761,89.4288,89.3321,89.4024,9090.0
2021-06-29 11:55:00,101.75,101.95,101.73,101.82,12693.0,89.42,89.5958,89.4024,89.4815,12693.0
2021-06-29 12:00:00,101.83,101.93,101.59,101.66,20227.0,89.4903,89.5782,89.2794,89.3409,20227.0
2021-06-29 12:05:00,101.69,101.73,101.55,101.71,9585.0,89.3673,89.4024,89.2442,89.3849,9585.0
2021-06-29 12:10:00,101.73,101.76,101.38,101.42,15121.0,89.4024,89.4288,89.0948,89.13,15121.0
2021-06-29 12:15:00,101.38,101.38,101.15,101.16,5589.0,89.0948,89.0948,88.8927,88.9015,5589.0
2021-06-29 12:20:00,101.05,101.18,100.99,101.0,6499.0,88.8048,88.9191,88.7521,88.7609,6499.0
2021-06-29 12:25:00,100.99,101.06,100.88,100.9,3933.0,88.7521,88.8136,88.6554,88.673,3933.0
2021-06-29 12:30:00,100.87,100.91,100.69,100.7,4019.0,88.6467,88.6818,88.4885,88.4973,4019.0
2021-06-29 12:35:00,100.72,100.89,100.7,100.89,3700.0,88.5148,88.6642,88.4973,88.6642,3700.0
2021-06-29 12:40:00,100.89,100.9,100.62,100.67,3054.0,88.6642,88.673,88.4269,88.4709,3054.0
2021-06-29 12:45:00,100.62,100.66,100.5,100.64,5864.0,88.4269,88.4621,88.3215,88.4445,5864.0
2021-06-29 12:50:00,100.65,100.66,100.56,100.59,3640.0,88.4533,88.4621,88.3742,88.4006,3640.0
2021-06-29 12:55:00,100.53,100.62,100.48,100.56,4058.0,88.3479,88.4269,88.3039,88.3742,4058.0
2021-06-29 13:00:00,100.59,100.59,100.4,100.46,3898.0,88.4006,88.4006,88.2336,88.2863,3898.0
2021-06-29 13:05:00,100.48,100.59,100.33,100.37,8868.0,88.3039,88.4006,88.1721,88.2072,8868.0
2021-06-29 13:10:00,100.41,100.42,100.2,100.24,2755.0,88.2424,88.2512,88.0578,88.093,2755.0
2021-06-29 13:15:00,100.26,100.32,100.14,100.22,3585.0,88.1106,88.1633,88.0051,88.0754,3585.0
2021-06-29 13:20:00,100.26,100.31,100.12,100.13,3806.0,88.1106,88.1545,87.9875,87.9963,3806.0
2021-06-29 13:25:00,100.13,100.53,100.13,100.35,20745.0,87.9963,88.3479,87.9963,88.1897,20745.0
2021-06-29 13:30:00,100.39,100.45,100.22,100.27,3416.0,88.2248,88.2775,88.0754,88.1194,3416.0
2021-06-29 13:35:00,100.27,100.43,100.27,100.33,8859.0,88.1194,88.26,88.1194,88.1721,8859.0
2021-06-29 13:40:00,100.29,100.85,100.27,100.68,28211.0,88.1369,88.6291,88.1194,88.4797,28211.0
2021-06-29 13:45:00,100.79,100.79,100.4,100.4,3483.0,88.5763,88.5763,88.2336,88.2336,3483.0
2021-06-29 13:50:00,100.35,100.5,100.25,100.36,6043.0,88.1897,88.3215,88.1018,88.1985,6043.0
2021-06-29 13:55:00,100.39,100.56,100.36,100.54,7666.0,88.2248,88.3742,88.1985,88.3566,7666.0
2021-06-29 14:00:00,100.5,100.53,100.32,100.33,3456.0,88.3215,88.3479,88.1633,88.1721,3456.0
2021-06-29 14:05:00,100.31,100.39,100.25,100.33,5952.0,88.1545,88.2248,88.1018,88.1721,5952.0
2021-06-29 14:10:00,100.37,100.44,100.34,100.36,3603.0,88.2072,88.2688,88.1809,88.1985,3603.0
2021-06-29 14:15:00,100.42,100.47,100.31,100.31,3758.0,88.2512,88.2951,88.1545,88.1545,3758.0
2021-06-29 14:20:00,100.29,100.45,100.29,100.35,4529.0,88.1369,88.2775,88.1369,88.1897,4529.0
2021-06-29 14:25:00,100.34,100.45,100.34,100.41,2164.0,88.1809,88.2775,88.1809,88.2424,2164.0
2021-06-29 14:30:00,100.42,100.51,100.26,100.27,3139.0,88.2512,88.3303,88.1106,88.1194,3139.0
2021-06-29 14:35:00,100.26,100.28,99.93,99.96,4523.0,88.1106,88.1281,87.8206,87.8469,4523.0
2021-06-29 14:40:00,100.02,100.12,99.99,100.08,4346.0,87.8997,87.9875,87.8733,87.9524,4346.0
2021-06-29 14:45:00,100.06,100.11,99.95,100.11,3226.0,87.9348,87.9787,87.8381,87.9787,3226.0
2021-06-29 14:50:00,100.06,100.1,100.03,100.1,2918.0,87.9348,87.97,87.9084,87.97,2918.0
2021-06-29 14:55:00,100.09,100.19,100.05,100.17,4072.0,87.9612,88.0491,87.926,88.0315,4072.0
2021-06-29 15:00:00,100.16,100.17,99.95,100.03,6723.0,88.0227,88.0315,87.8381,87.9084,6723.0
2021-06-29 15:05:00,100.05,100.19,100.04,100.09,4040.0,87.926,88.0491,87.9172,87.9612,4040.0
2021-06-29 15:10:00,100.14,100.24,100.12,100.23,3985.0,88.0051,88.093,87.9875,88.0842,3985.0
2021-06-29 15:15:00,100.21,100.39,100.19,100.34,5842.0,88.0666,88.2248,88.0491,88.1809,5842.0
2021-06-29 15:20:00,100.35,100.64,100.34,100.55,10438.0,88.1897,88.4445,88.1809,88.3654,10438.0
2021-06-29 15:25:00,100.61,100.61,100.48,100.53,8760.0,88.4182,88.4182,88.3039,88.3479,8760.0
2021-06-29 15:30:00,100.53,100.77,100.5,100.76,14504.0,88.3479,88.5588,88.3215,88.55,14504.0
2021-06-29 15:35:00,100.73,100.86,100.69,100.86,15893.0,88.5236,88.6379,88.4885,88.6379,15893.0
2021-06-29 15:40:00,100.84,100.97,100.73,100.81,19821.0,88.6203,88.7345,88.5236,88.5939,19821.0
2021-06-29 15:45:00,100.79,100.9,100.62,100.62,26866.0,88.5763,88.673,88.4269,88.4269,26866.0
2021-06-29 15:50:00,100.5,100.89,100.5,100.75,37636.0,88.3215,88.6642,88.3215,88.5412,37636.0
2021-06-29 15:55:00,100.72,100.93,100.67,100.88,92326.0,88.5148,88.6994,88.4709,88.6554,92326.0
2021-06-30 09:30:00,101.8,102.13,101.1,101.53,37018.0,89.464,89.754,88.8488,89.2267,37018.0
2021-06-30 09:35:00,101.57,102.0,101.46,101.94,20005.0,89.2618,89.6397,89.1652,89.587,20005.0
2021-06-30 09:40:00,102.09,102.11,101.66,101.87,6527.0,89.7188,89.7364,89.3409,89.5255,6527.0
2021-06-30 09:45:00,101.88,101.88,100.89,100.99,32223.0,89.5343,89.5343,88.6642,88.7521,32223.0
2021-06-30 09:50:00,101.04,101.09,100.53,100.94,18719.0,88.7961,88.84,88.3479,88.7082,18719.0
2021-06-30 09:55:00,100.97,101.46,100.97,101.19,28518.0,88.7345,89.1652,88.7345,88.9279,28518.0
2021-06-30 10:00:00,101.25,101.47,100.89,101.14,49048.0,88.9806,89.1739,88.6642,88.8839,49048.0
2021-06-30 10:05:00,101.14,101.5,101.13,101.22,22791.0,88.8839,89.2003,88.8751,88.9542,22791.0
2021-06-30 10:10:00,101.19,101.59,101.11,101.22,46806.0,88.9279,89.2794,88.8576,88.9542,46806.0
2021-06-30 10:15:00,101.22,101.44,101.11,101.44,7519.0,88.9542,89.1476,88.8576,89.1476,7519.0
2021-06-30 10:20:00,101.45,101.93,101.45,101.8,5169.0,89.1564,89.5782,89.1564,89.464,5169.0
2021-06-30 10:25:00,101.91,102.02,101.75,102.01,21891.0,89.5606,89.6573,89.42,89.6485,21891.0
2021-06-30 10:30:00,101.98,102.05,101.38,101.4,53834.0,89.6221,89.6837,89.0948,89.1124,53834.0
2021-06-30 10:35:00,101.4,101.65,101.38,101.48,2410.0,89.1124,89.3321,89.0948,89.1827,2410.0
2021-06-30 10:40:00,101.44,101.59,101.4,101.44,4680.0,89.1476,89.2794,89.1124,89.1476,4680.0
2021-06-30 10:45:00,101.43,101.59,101.34,101.46,18887.0,89.1388,89.2794,89.0597,89.1652,18887.0
2021-06-30 10:50:00,101.47,101.47,100.83,100.83,5263.0,89.1739,89.1739,88.6115,88.6115,5263.0
2021-06-30 10:55:00,100.76,100.92,100.36,100.53,8823.0,88.55,88.6906,88.1985,88.3479,8823.0
2021-06-30 11:00:00,100.62,100.64,100.36,100.53,6853.0,88.4269,88.4445,88.1985,88.3479,6853.0
2021-06-30 11:05:00,100.64,100.65,100.51,100.65,2039.0,88.4445,88.4533,88.3303,88.4533,2039.0
2021-06-30 11:10:00,100.57,100.57,100.25,100.38,3322.0,88.383,88.383,88.1018,88.216,3322.0
2021-06-30 11:15:00,100.34,100.41,100.19,100.32,3902.0,88.1809,88.2424,88.0491,88.1633,3902.0
2021-06-30 11:20:00,100.36,100.67,100.36,100.64,5581.0,88.1985,88.4709,88.1985,88.4445,5581.0
2021-06-30 11:25:00,100.67,100.74,100.51,100.55,5475.0,88.4709,88.5324,88.3303,88.3654,5475.0
2021-06-30 11:30:00,100.6,100.63,100.3,100.34,3352.0,88.4094,88.4357,88.1457,88.1809,3352.0
2021-06-30 11:35:00,100.39,100.55,100.36,100.36,7094.0,88.2248,88.3654,88.1985,88.1985,7094.0
2021-06-30 11:40:00,100.4,100.5,100.29,100.32,6471.0,88.2336,88.3215,88.1369,88.1633,6471.0
2021-06-30 11:45:00,100.33,100.37,100.13,100.14,7048.0,88.1721,88.2072,87.9963,88.0051,7048.0
2021-06-30 11:50:00,100.17,100.25,100.13,100.2,12291.0,88.0315,88.1018,87.9963,88.0578,12291.0
2021-06-30 11:55:00,100.2,100.26,100.09,100.22,11057.0,88.0578,88.1106,87.9612,88.0754,11057.0
2021-06-30 12:00:00,100.23,100.75,100.23,100.75,6468.0,88.0842,88.5412,88.0842,88.5412,6468.0
2021-06-30 12:05:00,100.7,100.74,100.41,100.44,5976.0,88.4973,88.5324,88.2424,88.2688,5976.0
2021-06-30 12:10:00,100.48,100.48,100.21,100.22,26126.0,88.3039,88.3039,88.0666,88.0754,26126.0
2021-06-30 12:15:00,100.19,100.2,100.06,100.11,15033.0,88.0491,88.0578,87.9348,87.9787,15033.0
2021-06-30 12:20:00,100.08,100.15,99.86,99.96,12289.0,87.9524,88.0139,87.759,87.8469,12289.0
2021-06-30 12:25:00,99.92,99.96,99.75,99.75,15262.0,87.8118,87.8469,87.6624,87.6624,15262.0
2021-06-30 12:30:00,99.71,99.83,99.65,99.68,16810.0,87.6272,87.7327,87.5745,87.6009,16810.0
2021-06-30 12:35:00,99.75,99.77,99.49,99.49,13735.0,87.6624,87.6799,87.4339,87.4339,13735.0
2021-06-30 12:40:00,99.49,99.5,99.39,99.48,6059.0,87.4339,87.4427,87.346,87.4251,6059.0
2021-06-30 12:45:00,99.48,99.49,99.17,99.22,14551.0,87.4251,87.4339,87.1527,87.1966,14551.0
2021-06-30 12:50:00,99.19,99.22,99.03,99.04,6960.0,87.1702,87.1966,87.0296,87.0384,6960.0
2021-06-30 12:55:00,99.09,99.3,98.95,99.11,78230.0,87.0824,87.2669,86.9593,87.0999,78230.0
2021-06-30 13:00:00,99.04,99.08,98.89,98.91,8940.0,87.0384,87.0736,86.9066,86.9242,8940.0
2021-06-30 13:05:00,98.91,98.97,98.82,98.86,12336.0,86.9242,86.9769,86.8451,86.8802,12336.0
2021-06-30 13:10:00,98.79,98.81,98.59,98.61,13490.0,86.8187,86.8363,86.6429,86.6605,13490.0
2021-06-30 13:15:00,98.58,98.63,98.43,98.43,12063.0,86.6342,86.6781,86.5023,86.5023,12063.0
2021-06-30 13:20:00,98.43,98.44,98.25,98.25,14254.0,86.5023,86.5111,86.3441,86.3441,14254.0
2021-06-30 13:25:00,98.25,98.61,98.24,98.57,42901.0,86.3441,86.6605,86.3354,86.6254,42901.0
2021-06-30 13:30:00,98.57,98.57,98.13,98.23,17654.0,86.6254,86.6254,86.2387,86.3266,17654.0
2021-06-30 13:35:00,98.2,98.25,98.13,98.22,15689.0,86.3002,86.3441,86.2387,86.3178,15689.0
2021-06-30 13:40:00,98.21,98.33,97.49,98.23,51265.0,86.309,86.4144,85.6762,86.3266,51265.0
2021-06-30 13:45:00,98.25,98.48,98.24,98.48,8112.0,86.3441,86.5463,86.3354,86.5463,8112.0
2021-06-30 13:50:00,98.54,99.01,98.52,99.0,12749.0,86.599,87.012,86.5814,87.0033,12749.0
2021-06-30 13:55:00,99.01,99.25,98.9,99.22,14612.0,87.012,87.223,86.9154,87.1966,14612.0
2021-06-30 14:00:00,99.24,99.29,99.11,99.23,8821.0,87.2142,87.2581,87.0999,87.2054,8821.0
2021-06-30 14:05:00,99.26,99.4,99.25,99.4,6059.0,87.2317,87.3548,87.223,87.3548,6059.0
2021-06-30 14:10:00,99.52,99.82,99.52,99.66,8598.0,87.4602,87.7239,87.4602,87.5833,8598.0
2021-06-30 14:15:00,99.7,99.84,99.69,99.77,4495.0,87.6184,87.7415,87.6096,87.6799,4495.0
2021-06-30 14:20:00,99.75,99.85,99.71,99.83,4435.0,87.6624,87.7503,87.6272,87.7327,4435.0
2021-06-30 14:25:00,99.85,100.17,99.85,100.01,6698.0,87.7503,88.0315,87.7503,87.8909,6698.0
2021-06-30 14:30:00,99.97,100.05,99.93,100.04,5458.0,87.8557,87.926,87.8206,87.9172,5458.0
2021-06-30 14:35:00,100.04,100.04,99.83,99.94,5691.0,87.9172,87.9172,87.7327,87.8293,5691.0
2021-06-30 14:40:00,99.89,99.91,99.81,99.91,5144.0,87.7854,87.803,87.7151,87.803,5144.0
2021-06-30 14:45:00,99.9,99.9,99.79,99.86,3764.0,87.7942,87.7942,87.6975,87.759,3764.0
2021-06-30 14:50:00,99.83,100.0,99.81,99.88,6664.0,87.7327,87.8821,87.7151,87.7766,6664.0
2021-06-30 14:55:00,99.9,100.03,99.85,99.88,6394.0,87.7942,87.9084,87.7503,87.7766,6394.0
2021-06-30 15:00:00,99.93,99.94,99.79,99.85,5299.0,87.8206,87.8293,87.6975,87.7503,5299.0
2021-06-30 15:05:00,99.87,100.0,99.84,99.99,5984.0,87.7678,87.8821,87.7415,87.8733,5984.0
2021-06-30 15:10:00,100.0,100.09,99.98,100.02,4669.0,87.8821,87.9612,87.8645,87.8997,4669.0
2021-06-30 15:15:00,100.05,100.18,100.05,100.06,8415.0,87.926,88.0403,87.926,87.9348,8415.0
2021-06-30 15:20:00,100.08,100.31,100.08,100.27,7311.0,87.9524,88.1545,87.9524,88.1194,7311.0
2021-06-30 15:25:00,100.23,100.32,100.19,100.29,6427.0,88.0842,88.1633,88.0491,88.1369,6427.0
2021-06-30 15:30:00,100.26,100.26,100.07,100.19,12035.0,88.1106,88.1106,87.9436,88.0491,12035.0
2021-06-30 15:35:00,100.19,100.23,100.08,100.1,12420.0,88.0491,88.0842,87.9524,87.97,12420.0
2021-06-30 15:40:00,100.12,100.15,100.02,100.15,16653.0,87.9875,88.0139,87.8997,88.0139,16653.0
2021-06-30 15:45:00,100.12,100.24,100.09,100.13,14517.0,87.9875,88.093,87.9612,87.9963,14517.0
2021-06-30 15:50:00,100.12,100.44,100.09,100.28,44293.0,87.9875,88.2688,87.9612,88.1281,44293.0
2021-06-30 15:55:00,100.31,100.31,100.1,100.11,64428.0,88.1545,88.1545,87.97,87.9787,64428.0
2021-07-01 09:30:00,100.19,100.92,99.85,100.23,63157.0,88.0491,88.6906,87.7503,88.0842,63157.0
2021-07-01 09:35:00,100.2,100.43,100.03,100.32,4196.0,88.0578,88.26,87.9084,88.1633,4196.0
2021-07-01 09:40:00,100.35,100.82,100.27,100.76,3225.0,88.1897,88.6027,88.1194,88.55,3225.0
2021-07-01 09:45:00,100.74,100.92,100.74,100.84,3444.0,88.5324,88.6906,88.5324,88.6203,3444.0
2021-07-01 09:50:00,100.98,101.15,100.79,101.01,3088.0,88.7433,88.8927,88.5763,88.7697,3088.0
2021-07-01 09:55:00,100.94,101.12,100.68,100.82,9003.0,88.7082,88.8664,88.4797,88.6027,9003.0
2021-07-01 10:00:00,100.78,100.78,100.2,100.68,7073.0,88.5676,88.5676,88.0578,88.4797,7073.0
2021-07-01 10:05:00,100.67,101.38,100.67,101.34,4836.0,88.4709,89.0948,88.4709,89.0597,4836.0
2021-07-01 10:10:00,101.38,101.56,101.23,101.56,4346.0,89.0948,89.253,88.963,89.253,4346.0
2021-07-01 10:15:00,101.55,101.87,101.54,101.87,2904.0,89.2442,89.5255,89.2355,89.5255,2904.0
2021-07-01 10:20:00,101.94,102.0,101.76,101.99,16175.0,89.587,89.6397,89.4288,89.6309,16175.0
2021-07-01 10:25:00,101.85,101.87,101.6,101.64,4566.0,89.5079,89.5255,89.2882,89.3233,4566.0
2021-07-01 10:30:00,101.6,101.75,101.52,101.75,8056.0,89.2882,89.42,89.2179,89.42,8056.0
2021-07-01 10:35:00,101.82,101.89,101.66,101.66,3413.0,89.4815,89.543,89.3409,89.3409,3413.0
2021-07-01 10:40:00,101.57,101.78,101.53,101.62,10417.0,89.2618,89.4464,89.2267,89.3058,10417.0
2021-07-01 10:45:00,101.55,101.55,101.34,101.41,3044.0,89.2442,89.2442,89.0597,89.1212,3044.0
2021-07-01 10:50:00,101.43,101.5,101.08,101.32,7590.0,89.1388,89.2003,88.8312,89.0421,7590.0
2021-07-01 10:55:00,101.32,101.45,101.13,101.2,3962.0,89.0421,89.1564,88.8751,88.9367,3962.0
2021-07-01 11:00:00,101.13,101.36,101.06,101.36,5318.0,88.8751,89.0773,88.8136,89.0773,5318.0
2021-07-01 11:05:00,101.5,101.65,101.45,101.61,12823.0,89.2003,89.3321,89.1564,89.297,12823.0
2021-07-01 11:10:00,101.63,101.87,101.6,101.6,5457.0,89.3146,89.5255,89.2882,89.2882,5457.0
2021-07-01 11:15:00,101.63,101.69,101.18,101.19,3583.0,89.3146,89.3673,88.9191,88.9279,3583.0
2021-07-01 11:20:00,101.25,101.39,101.15,101.15,1901.0,88.9806,89.1036,88.8927,88.8927,1901.0
2021-07-01 11:25:00,101.09,101.5,101.09,101.46,2757.0,88.84,89.2003,88.84,89.1652,2757.0
2021-07-01 11:30:00,101.5,101.57,101.39,101.46,4258.0,89.2003,89.2618,89.1036,89.1652,4258.0
2021-07-01 11:35:00,101.5,101.52,101.29,101.29,2259.0,89.2003,89.2179,89.0158,89.0158,2259.0
2021-07-01 11:40:00,101.32,101.51,101.26,101.46,3331.0,89.0421,89.2091,88.9894,89.1652,3331.0
2021-07-01 11:45:00,101.48,101.52,101.39,101.52,3802.0,89.1827,89.2179,89.1036,89.2179,3802.0
2021-07-01 11:50:00,101.55,101.75,101.55,101.72,3962.0,89.2442,89.42,89.2442,89.3936,3962.0
2021-07-01 11:55:00,101.7,101.73,101.39,101.47,3712.0,89.3761,89.4024,89.1036,89.1739,3712.0
2021-07-01 12:00:00,101.54,101.55,101.31,101.55,2091.0,89.2355,89.2442,89.0333,89.2442,2091.0
2021-07-01 12:05:00,101.58,101.59,101.4,101.5,3262.0,89.2706,89.2794,89.1124,89.2003,3262.0
2021-07-01 12:10:00,101.54,101.58,101.5,101.5,2864.0,89.2355,89.2706,89.2003,89.2003,2864.0
2021-07-01 12:15:00,101.54,101.62,101.53,101.61,3245.0,89.2355,89.3058,89.2267,89.297,3245.0
2021-07-01 12:20:00,101.6,101.63,101.38,101.46,5037.0,89.2882,89.3146,89.0948,89.1652,5037.0
2021-07-01 12:25:00,101.46,101.59,101.45,101.58,2100.0,89.1652,89.2794,89.1564,89.2706,2100.0
2021-07-01 12:30:00,101.6,101.67,101.58,101.63,3651.0,89.2882,89.3497,89.2706,89.3146,3651.0
2021-07-01 12:35:00,101.63,101.69,101.55,101.69,7108.0,89.3146,89.3673,89.2442,89.3673,7108.0
2021-07-01 12:40:00,101.63,101.67,101.53,101.53,3478.0,89.3146,89.3497,89.2267,89.2267,3478.0
2021-07-01 12:45:00,101.56,101.56,101.26,101.29,3687.0,89.253,89.253,88.9894,89.0158,3687.0
2021-07-01 12:50:00,101.3,101.51,101.29,101.46,3336.0,89.0245,89.2091,89.0158,89.1652,3336.0
2021-07-01 12:55:00,101.47,101.55,101.46,101.5,2200.0,89.1739,89.2442,89.1652,89.2003,2200.0
2021-07-01 13:00:00,101.51,101.55,101.42,101.47,3200.0,89.2091,89.2442,89.13,89.1739,3200.0
2021-07-01 13:05:00,101.5,101.5,101.41,101.44,2290.0,89.2003,89.2003,89.1212,89.1476,2290.0
2021-07-01 13:10:00,101.45,101.63,101.45,101.57,4452.0,89.1564,89.3146,89.1564,89.2618,4452.0
2021-07-01 13:15:00,101.48,101.48,101.35,101.44,2700.0,89.1827,89.1827,89.0685,89.1476,2700.0
2021-07-01 13:20:00,101.47,101.58,101.45,101.45,2500.0,89.1739,89.2706,89.1564,89.1564,2500.0
2021-07-01 13:25:00,101.45,101.61,101.41,101.61,5425.0,89.1564,89.297,89.1212,89.297,5425.0
2021-07-01 13:30:00,101.63,101.63,101.53,101.58,3373.0,89.3146,89.3146,89.2267,89.2706,3373.0
2021-07-01 13:35:00,101.54,101.61,101.41,101.41,3216.0,89.2355,89.297,89.1212,89.1212,3216.0
2021-07-01 13:40:00,101.47,101.56,101.41,101.44,3568.0,89.1739,89.253,89.1212,89.1476,3568.0
2021-07-01 13:45:00,101.45,101.5,101.42,101.5,2200.0,89.1564,89.2003,89.13,89.2003,2200.0
2021-07-01 13:50:00,101.51,101.65,101.5,101.54,4693.0,89.2091,89.3321,89.2003,89.2355,4693.0
2021-07-01 13:55:00,101.54,101.63,101.48,101.63,1573.0,89.2355,89.3146,89.1827,89.3146,1573.0
2021-07-01 14:00:00,101.61,101.64,101.55,101.57,2102.0,89.297,89.3233,89.2442,89.2618,2102.0
2021-07-01 14:05:00,101.53,101.56,101.42,101.5,2699.0,89.2267,89.253,89.13,89.2003,2699.0
2021-07-01 14:10:00,101.41,101.47,101.32,101.46,3034.0,89.1212,89.1739,89.0421,89.1652,3034.0
2021-07-01 14:15:00,101.48,101.51,101.4,101.47,2406.0,89.1827,89.2091,89.1124,89.1739,2406.0
2021-07-01 14:20:00,101.52,101.72,101.52,101.72,4228.0,89.2179,89.3936,89.2179,89.3936,4228.0
2021-07-01 14:25:00,101.7,101.75,101.6,101.75,5496.0,89.3761,89.42,89.2882,89.42,5496.0
2021-07-01 14:30:00,101.71,101.82,101.63,101.82,5500.0,89.3849,89.4815,89.3146,89.4815,5500.0
2021-07-01 14:35:00,101.91,101.91,101.67,101.72,2977.0,89.5606,89.5606,89.3497,89.3936,2977.0
2021-07-01 14:40:00,101.74,102.12,101.73,102.05,10596.0,89.4112,89.7452,89.4024,89.6837,10596.0
2021-07-01 14:45:00,102.11,102.11,101.77,101.83,4611.0,89.7364,89.7364,89.4376,89.4903,4611.0
2021-07-01 14:50:00,101.77,101.92,101.77,101.88,2000.0,89.4376,89.5694,89.4376,89.5343,2000.0
2021-07-01 14:55:00,101.81,101.92,101.81,101.91,2609.0,89.4727,89.5694,89.4727,89.5606,2609.0
2021-07-01 15:00:00,101.91,102.11,101.91,102.11,5653.0,89.5606,89.7364,89.5606,89.7364,5653.0
2021-07-01 15:05:00,102.07,102.08,101.88,102.07,6418.0,89.7012,89.71,89.5343,89.7012,6418.0
2021-07-01 15:10:00,102.01,102.1,101.97,102.02,11387.0,89.6485,89.7276,89.6134,89.6573,11387.0
2021-07-01 15:15:00,101.98,102.01,101.89,102.0,4662.0,89.6221,89.6485,89.543,89.6397,4662.0
2021-07-01 15:20:00,102.0,102.0,101.83,101.92,8040.0,89.6397,89.6397,89.4903,89.5694,8040.0
2021-07-01 15:25:00,101.92,101.93,101.73,101.91,11210.0,89.5694,89.5782,89.4024,89.5606,11210.0
2021-07-01 15:30:00,101.89,101.89,101.72,101.73,6466.0,89.543,89.543,89.3936,89.4024,6466.0
2021-07-01 15:35:00,101.72,101.96,101.67,101.95,10219.0,89.3936,89.6046,89.3497,89.5958,10219.0
2021-07-01 15:40:00,101.93,101.93,101.73,101.74,9274.0,89.5782,89.5782,89.4024,89.4112,9274.0
2021-07-01 15:45:00,101.73,101.77,101.71,101.73,16519.0,89.4024,89.4376,89.3849,89.4024,16519.0
2021-07-01 15:50:00,101.73,101.74,101.47,101.51,27907.0,89.4024,89.4112,89.1739,89.2091,27907.0
2021-07-01 15:55:00,101.51,101.69,101.49,101.49,79794.0,89.2091,89.3673,89.1915,89.1915,79794.0
2021-07-02 09:30:00,101.37,101.82,100.5,100.73,18355.0,89.0861,89.4815,88.3215,88.5236,18355.0
2021-07-02 09:35:00,100.3,100.43,100.16,100.16,900.0,88.1457,88.26,88.0227,88.0227,900.0
2021-07-02 09:40:00,100.35,100.63,100.34,100.47,4443.0,88.1897,88.4357,88.1809,88.2951,4443.0
2021-07-02 09:45:00,100.38,100.48,100.06,100.06,11037.0,88.216,88.3039,87.9348,87.9348,11037.0
2021-07-02 09:50:00,100.13,100.13,99.64,99.75,10798.0,87.9963,87.9963,87.5657,87.6624,10798.0
2021-07-02 09:55:00,99.8,99.97,99.5,99.97,14123.0,87.7063,87.8557,87.4427,87.8557,14123.0
2021-07-02 10:00:00,100.03,100.11,99.42,100.11,24163.0,87.9084,87.9787,87.3724,87.9787,24163.0
2021-07-02 10:05:00,100.03,100.12,99.92,99.92,1750.0,87.9084,87.9875,87.8118,87.8118,1750.0
2021-07-02 10:10:00,100.05,100.05,99.76,99.83,5265.0,87.926,87.926,87.6712,87.7327,5265.0
2021-07-02 10:15:00,99.88,100.21,99.88,100.18,3603.0,87.7766,88.0666,87.7766,88.0403,3603.0
2021-07-02 10:20:00,100.23,100.6,100.17,100.6,6942.0,88.0842,88.4094,88.0315,88.4094,6942.0
2021-07-02 10:25:00,100.66,100.66,100.57,100.63,2347.0,88.4621,88.4621,88.383,88.4357,2347.0
2021-07-02 10:30:00,100.66,100.88,100.65,100.7,2880.0,88.4621,88.6554,88.4533,88.4973,2880.0
2021-07-02 10:35:00,100.65,100.67,100.42,100.5,7732.0,88.4533,88.4709,88.2512,88.3215,7732.0
2021-07-02 10:40:00,100.63,100.64,100.54,100.59,2128.0,88.4357,88.4445,88.3566,88.4006,2128.0
2021-07-02 10:45:00,100.73,100.93,100.69,100.83,2851.0,88.5236,88.6994,88.4885,88.6115,2851.0
2021-07-02 10:50:00,100.75,100.81,100.63,100.63,3112.0,88.5412,88.5939,88.4357,88.4357,3112.0
2021-07-02 10:55:00,100.52,100.52,100.36,100.46,5029.0,88.3391,88.3391,88.1985,88.2863,5029.0
2021-07-02 11:00:00,100.57,100.63,100.35,100.37,5646.0,88.383,88.4357,88.1897,88.2072,5646.0
2021-07-02 11:05:00,100.44,100.56,100.37,100.56,4879.0,88.2688,88.3742,88.2072,88.3742,4879.0
2021-07-02 11:10:00,100.56,100.61,100.49,100.56,5927.0,88.3742,88.4182,88.3127,88.3742,5927.0
2021-07-02 11:15:00,100.52,100.54,100.42,100.54,2195.0,88.3391,88.3566,88.2512,88.3566,2195.0
2021-07-02 11:20:00,100.51,100.66,100.51,100.61,2081.0,88.3303,88.4621,88.3303,88.4182,2081.0
2021-07-02 11:25:00,100.52,100.53,100.42,100.48,1480.0,88.3391,88.3479,88.2512,88.3039,1480.0
2021-07-02 11:30:00,100.45,100.63,100.45,100.63,4429.0,88.2775,88.4357,88.2775,88.4357,4429.0
2021-07-02 11:35:00,100.53,100.53,100.39,100.39,1802.0,88.3479,88.3479,88.2248,88.2248,1802.0
2021-07-02 11:40:00,100.29,100.35,100.17,100.17,1703.0,88.1369,88.1897,88.0315,88.0315,1703.0
2021-07-02 11:45:00,100.17,100.39,100.11,100.34,3504.0,88.0315,88.2248,87.9787,88.1809,3504.0
2021-07-02 11:50:00,100.39,100.4,100.3,100.3,3499.0,88.2248,88.2336,88.1457,88.1457,3499.0
2021-07-02 11:55:00,100.22,100.36,100.22,100.36,2214.0,88.0754,88.1985,88.0754,88.1985,2214.0
2021-07-02 12:00:00,100.41,100.56,100.33,100.56,2197.0,88.2424,88.3742,88.1721,88.3742,2197.0
2021-07-02 12:05:00,100.48,100.5,100.41,100.44,2001.0,88.3039,88.3215,88.2424,88.2688,2001.0
2021-07-02 12:10:00,100.44,100.47,100.39,100.39,1600.0,88.2688,88.2951,88.2248,88.2248,1600.0
2021-07-02 12:15:00,100.39,100.49,100.34,100.35,1793.0,88.2248,88.3127,88.1809,88.1897,1793.0
2021-07-02 12:20:00,100.42,100.52,100.42,100.42,1930.0,88.2512,88.3391,88.2512,88.2512,1930.0
2021-07-02 12:25:00,100.46,100.53,100.45,100.53,700.0,88.2863,88.3479,88.2775,88.3479,700.0
2021-07-02 12:30:00,100.39,100.7,100.39,100.65,3750.0,88.2248,88.4973,88.2248,88.4533,3750.0
2021-07-02 12:35:00,100.64,100.71,100.54,100.6,1800.0,88.4445,88.506,88.3566,88.4094,1800.0
2021-07-02 12:40:00,100.63,100.69,100.6,100.69,1009.0,88.4357,88.4885,88.4094,88.4885,1009.0
2021-07-02 12:45:00,100.7,100.7,100.54,100.6,1600.0,88.4973,88.4973,88.3566,88.4094,1600.0
2021-07-02 12:50:00,100.58,100.63,100.57,100.59,1000.0,88.3918,88.4357,88.383,88.4006,1000.0
2021-07-02 12:55:00,100.58,100.64,100.55,100.64,1505.0,88.3918,88.4445,88.3654,88.4445,1505.0
2021-07-02 13:00:00,100.69,100.82,100.69,100.76,2816.0,88.4885,88.6027,88.4885,88.55,2816.0
2021-07-02 13:05:00,100.77,100.82,100.73,100.73,2628.0,88.5588,88.6027,88.5236,88.5236,2628.0
2021-07-02 13:10:00,100.71,100.77,100.64,100.64,2927.0,88.506,88.5588,88.4445,88.4445,2927.0
2021-07-02 13:15:00,100.6,100.76,100.6,100.63,2413.0,88.4094,88.55,88.4094,88.4357,2413.0
2021-07-02 13:20:00,100.64,100.75,100.63,100.7,5195.0,88.4445,88.5412,88.4357,88.4973,5195.0
2021-07-02 13:25:00,100.65,100.7,100.59,100.65,4932.0,88.4533,88.4973,88.4006,88.4533,4932.0
2021-07-02 13:30:00,100.66,100.66,100.46,100.46,5335.0,88.4621,88.4621,88.2863,88.2863,5335.0
2021-07-02 13:35:00,100.46,100.65,100.46,100.62,3100.0,88.2863,88.4533,88.2863,88.4269,3100.0
2021-07-02 13:40:00,100.58,100.59,100.36,100.36,2242.0,88.3918,88.4006,88.1985,88.1985,2242.0
2021-07-02 13:45:00,100.36,100.42,100.34,100.4,3450.0,88.1985,88.2512,88.1809,88.2336,3450.0
2021-07-02 13:50:00,100.39,100.46,100.34,100.34,2629.0,88.2248,88.2863,88.1809,88.1809,2629.0
2021-07-02 13:55:00,100.31,100.36,100.3,100.34,1000.0,88.1545,88.1985,88.1457,88.1809,1000.0
2021-07-02 14:00:00,100.32,100.34,100.26,100.31,1843.0,88.1633,88.1809,88.1106,88.1545,1843.0
2021-07-02 14:05:00,100.34,100.36,100.25,100.31,2195.0,88.1809,88.1985,88.1018,88.1545,2195.0
2021-07-02 14:10:00,100.37,100.49,100.37,100.49,1200.0,88.2072,88.3127,88.2072,88.3127,1200.0
2021-07-02 14:15:00,100.49,100.52,100.42,100.43,1890.0,88.3127,88.3391,88.2512,88.26,1890.0
2021-07-02 14:20:00,100.45,100.5,100.33,100.5,6535.0,88.2775,88.3215,88.1721,88.3215,6535.0
2021-07-02 14:25:00,100.46,100.46,100.39,100.45,1277.0,88.2863,88.2863,88.2248,88.2775,1277.0
2021-07-02 14:30:00,100.38,100.39,100.34,100.37,1300.0,88.216,88.2248,88.1809,88.2072,1300.0
2021-07-02 14:35:00,100.4,100.44,100.36,100.43,1427.0,88.2336,88.2688,88.1985,88.26,1427.0
2021-07-02 14:40:00,100.46,100.61,100.46,100.61,3150.0,88.2863,88.4182,88.2863,88.4182,3150.0
2021-07-02 14:45:00,100.55,100.64,100.55,100.57,3742.0,88.3654,88.4445,88.3654,88.383,3742.0
2021-07-02 14:50:00,100.59,100.66,100.49,100.49,2638.0,88.4006,88.4621,88.3127,88.3127,2638.0
2021-07-02 14:55:00,100.49,100.5,100.33,100.37,7120.0,88.3127,88.3215,88.1721,88.2072,7120.0
2021-07-02 15:00:00,100.4,100.46,100.38,100.42,6446.0,88.2336,88.2863,88.216,88.2512,6446.0
2021-07-02 15:05:00,100.42,100.58,100.42,100.45,2314.0,88.2512,88.3918,88.2512,88.2775,2314.0
2021-07-02 15:10:00,100.46,100.52,100.45,100.52,4740.0,88.2863,88.3391,88.2775,88.3391,4740.0
2021-07-02 15:15:00,100.53,100.58,100.48,100.57,3394.0,88.3479,88.3918,88.3039,88.383,3394.0
2021-07-02 15:20:00,100.58,100.62,100.48,100.59,2298.0,88.3918,88.4269,88.3039,88.4006,2298.0
2021-07-02 15:25:00,100.59,100.79,100.58,100.69,3708.0,88.4006,88.5763,88.3918,88.4885,3708.0
2021-07-02 15:30:00,100.71,100.76,100.69,100.76,3568.0,88.506,88.55,88.4885,88.55,3568.0
2021-07-02 15:35:00,100.73,100.82,100.67,100.73,7567.0,88.5236,88.6027,88.4709,88.5236,7567.0
2021-07-02 15:40:00,100.74,100.79,100.52,100.56,6613.0,88.5324,88.5763,88.3391,88.3742,6613.0
2021-07-02 15:45:00,100.53,100.56,100.46,100.47,7418.0,88.3479,88.3742,88.2863,88.2951,7418.0
2021-07-02 15:50:00,100.45,100.55,100.36,100.43,26312.0,88.2775,88.3654,88.1985,88.26,26312.0
2021-07-02 15:55:00,100.43,100.5,100.25,100.43,66593.0,88.26,88.3215,88.1018,88.26,66593.0
2021-07-06 09:30:00,100.58,100.58,99.86,99.86,18397.0,88.3918,88.3918,87.759,87.759,18397.0
2021-07-06 09:35:00,99.85,99.89,99.16,99.45,3976.0,87.7503,87.7854,87.1439,87.3987,3976.0
2021-07-06 09:40:00,99.06,99.23,98.59,98.59,20173.0,87.056,87.2054,86.6429,86.6429,20173.0
2021-07-06 09:45:00,98.67,98.91,98.24,98.24,5771.0,86.7132,86.9242,86.3354,86.3354,5771.0
2021-07-06 09:50:00,98.48,98.49,98.25,98.25,8785.0,86.5463,86.5551,86.3441,86.3441,8785.0
2021-07-06 09:55:00,98.16,98.59,98.02,98.42,9792.0,86.265,86.6429,86.142,86.4935,9792.0
2021-07-06 10:00:00,98.34,98.36,97.43,97.48,13967.0,86.4232,86.4408,85.6235,85.6674,13967.0
2021-07-06 10:05:00,97.6,97.99,97.11,97.27,17902.0,85.7729,86.1156,85.3423,85.4829,17902.0
2021-07-06 10:10:00,97.24,97.26,96.76,96.97,26014.0,85.4565,85.4741,85.0347,85.2193,26014.0
2021-07-06 10:15:00,96.85,97.17,96.71,96.94,20416.0,85.1138,85.395,84.9908,85.1929,20416.0
2021-07-06 10:20:00,96.8,97.11,96.75,97.06,10852.0,85.0699,85.3423,85.0259,85.2983,10852.0
2021-07-06 10:25:00,97.0,97.13,96.69,96.81,18335.0,85.2456,85.3599,84.9732,85.0786,18335.0
2021-07-06 10:30:00,96.79,96.79,96.0,96.09,31515.0,85.0611,85.0611,84.3668,84.4459,31515.0
2021-07-06 10:35:00,96.09,96.5,96.02,96.41,16034.0,84.4459,84.8062,84.3844,84.7271,16034.0
2021-07-06 10:40:00,96.4,96.67,96.21,96.49,14371.0,84.7183,84.9556,84.5513,84.7974,14371.0
2021-07-06 10:45:00,96.49,96.49,96.15,96.3,4650.0,84.7974,84.7974,84.4986,84.6304,4650.0
2021-07-06 10:50:00,96.28,96.28,95.77,95.78,12742.0,84.6129,84.6129,84.1647,84.1735,12742.0
2021-07-06 10:55:00,95.83,95.94,95.64,95.77,16943.0,84.2174,84.3141,84.0504,84.1647,16943.0
2021-07-06 11:00:00,95.71,96.16,95.69,95.95,11851.0,84.1119,84.5074,84.0944,84.3229,11851.0
2021-07-06 11:05:00,96.0,96.27,95.99,96.11,6167.0,84.3668,84.6041,84.358,84.4635,6167.0
2021-07-06 11:10:00,96.08,96.08,95.78,96.01,4985.0,84.4371,84.4371,84.1735,84.3756,4985.0
2021-07-06 11:15:00,95.96,95.98,95.77,95.77,4566.0,84.3316,84.3492,84.1647,84.1647,4566.0
2021-07-06 11:20:00,95.8,95.88,95.74,95.75,12090.0,84.191,84.2613,84.1383,84.1471,12090.0
2021-07-06 11:25:00,95.79,96.2,95.79,96.16,7379.0,84.1822,84.5426,84.1822,84.5074,7379.0
2021-07-06 11:30:00,96.14,96.66,96.07,96.58,6653.0,84.4898,84.9468,84.4283,84.8765,6653.0
2021-07-06 11:35:00,96.54,96.7,96.53,96.7,5578.0,84.8414,84.982,84.8326,84.982,5578.0
2021-07-06 11:40:00,96.67,96.84,96.66,96.8,5428.0,84.9556,85.105,84.9468,85.0699,5428.0
2021-07-06 11:45:00,96.83,97.11,96.75,96.94,12474.0,85.0962,85.3423,85.0259,85.1929,12474.0
2021-07-06 11:50:00,97.0,97.02,96.73,96.89,8493.0,85.2456,85.2632,85.0083,85.1489,8493.0
2021-07-06 11:55:00,96.86,96.93,96.84,96.92,2981.0,85.1226,85.1841,85.105,85.1753,2981.0
2021-07-06 12:00:00,96.86,96.86,96.7,96.7,3158.0,85.1226,85.1226,84.982,84.982,3158.0
2021-07-06 12:05:00,96.75,96.76,96.72,96.73,2200.0,85.0259,85.0347,84.9995,85.0083,2200.0
2021-07-06 12:10:00,96.79,97.33,96.74,97.23,10410.0,85.0611,85.5356,85.0171,85.4477,10410.0
2021-07-06 12:15:00,97.23,97.38,97.23,97.26,8740.0,85.4477,85.5796,85.4477,85.4741,8740.0
2021-07-06 12:20:00,97.22,97.33,97.09,97.15,16841.0,85.439,85.5356,85.3247,85.3774,16841.0
2021-07-06 12:25:00,97.1,97.18,96.92,97.07,8622.0,85.3335,85.4038,85.1753,85.3071,8622.0
2021-07-06 12:30:00,96.98,96.98,96.85,96.89,3306.0,85.228,85.228,85.1138,85.1489,3306.0
2021-07-06 12:35:00,96.9,97.07,96.85,97.07,4483.0,85.1577,85.3071,85.1138,85.3071,4483.0
2021-07-06 12:40:00,97.04,97.06,96.9,97.0,3233.0,85.2808,85.2983,85.1577,85.2456,3233.0
2021-07-06 12:45:00,96.94,97.12,96.87,97.12,2603.0,85.1929,85.3511,85.1314,85.3511,2603.0
2021-07-06 12:50:00,97.14,97.23,97.11,97.13,4011.0,85.3686,85.4477,85.3423,85.3599,4011.0
2021-07-06 12:55:00,97.15,97.31,97.1,97.31,4622.0,85.3774,85.518,85.3335,85.518,4622.0
2021-07-06 13:00:00,97.35,97.39,97.25,97.32,10193.0,85.5532,85.5884,85.4653,85.5268,10193.0
2021-07-06 13:05:00,97.31,97.32,97.16,97.3,4330.0,85.518,85.5268,85.3862,85.5093,4330.0
2021-07-06 13:10:00,97.23,97.23,97.09,97.18,5241.0,85.4477,85.4477,85.3247,85.4038,5241.0
2021-07-06 13:15:00,97.17,97.39,97.17,97.32,6902.0,85.395,85.5884,85.395,85.5268,6902.0
2021-07-06 13:20:00,97.36,97.36,97.24,97.28,4151.0,85.562,85.562,85.4565,85.4917,4151.0
2021-07-06 13:25:00,97.29,97.33,97.06,97.16,3944.0,85.5005,85.5356,85.2983,85.3862,3944.0
2021-07-06 13:30:00,97.13,97.13,97.05,97.07,3527.0,85.3599,85.3599,85.2896,85.3071,3527.0
2021-07-06 13:35:00,97.07,97.36,97.06,97.19,5100.0,85.3071,85.562,85.2983,85.4126,5100.0
2021-07-06 13:40:00,97.17,97.33,97.09,97.24,6623.0,85.395,85.5356,85.3247,85.4565,6623.0
2021-07-06 13:45:00,97.27,97.28,97.12,97.13,3000.0,85.4829,85.4917,85.3511,85.3599,3000.0
2021-07-06 13:50:00,97.07,97.19,97.07,97.16,4590.0,85.3071,85.4126,85.3071,85.3862,4590.0
2021-07-06 13:55:00,97.18,97.24,97.1,97.1,4477.0,85.4038,85.4565,85.3335,85.3335,4477.0
2021-07-06 14:00:00,97.11,97.18,97.06,97.06,4520.0,85.3423,85.4038,85.2983,85.2983,4520.0
2021-07-06 14:05:00,97.06,97.25,97.06,97.17,4300.0,85.2983,85.4653,85.2983,85.395,4300.0
2021-07-06 14:10:00,97.14,97.16,96.91,96.94,4398.0,85.3686,85.3862,85.1665,85.1929,4398.0
2021-07-06 14:15:00,96.98,97.27,96.98,97.22,4898.0,85.228,85.4829,85.228,85.439,4898.0
2021-07-06 14:20:00,97.31,97.42,97.25,97.42,15148.0,85.518,85.6147,85.4653,85.6147,15148.0
2021-07-06 14:25:00,97.42,97.45,97.36,97.42,5699.0,85.6147,85.6411,85.562,85.6147,5699.0
2021-07-06 14:30:00,97.39,97.6,97.39,97.6,4944.0,85.5884,85.7729,85.5884,85.7729,4944.0
2021-07-06 14:35:00,97.6,97.65,97.52,97.65,4000.0,85.7729,85.8168,85.7026,85.8168,4000.0
2021-07-06 14:40:00,97.62,97.74,97.58,97.63,13860.0,85.7905,85.8959,85.7553,85.7993,13860.0
2021-07-06 14:45:00,97.6,97.63,97.55,97.62,2210.0,85.7729,85.7993,85.729,85.7905,2210.0
2021-07-06 14:50:00,97.63,97.68,97.54,97.54,2035.0,85.7993,85.8432,85.7202,85.7202,2035.0
2021-07-06 14:55:00,97.54,97.7,97.54,97.6,3696.0,85.7202,85.8608,85.7202,85.7729,3696.0
2021-07-06 15:00:00,97.61,97.78,97.6,97.72,5111.0,85.7817,85.9311,85.7729,85.8784,5111.0
2021-07-06 15:05:00,97.73,97.85,97.69,97.8,12307.0,85.8872,85.9926,85.852,85.9487,12307.0
2021-07-06 15:10:00,97.86,97.94,97.86,97.9,4140.0,86.0014,86.0717,86.0014,86.0366,4140.0
2021-07-06 15:15:00,97.91,98.15,97.91,98.03,9034.0,86.0453,86.2563,86.0453,86.1508,9034.0
2021-07-06 15:20:00,98.1,98.18,98.0,98.04,11364.0,86.2123,86.2826,86.1244,86.1596,11364.0
2021-07-06 15:25:00,98.07,98.12,98.03,98.07,8627.0,86.186,86.2299,86.1508,86.186,8627.0
2021-07-06 15:30:00,98.06,98.13,97.98,98.09,7066.0,86.1772,86.2387,86.1069,86.2035,7066.0
2021-07-06 15:35:00,98.1,98.12,97.96,98.05,8898.0,86.2123,86.2299,86.0893,86.1684,8898.0
2021-07-06 15:40:00,98.07,98.1,97.91,97.99,9040.0,86.186,86.2123,86.0453,86.1156,9040.0
2021-07-06 15:45:00,97.97,97.97,97.83,97.91,15765.0,86.0981,86.0981,85.975,86.0453,15765.0
2021-07-06 15:50:00,97.94,98.03,97.85,97.88,20213.0,86.0717,86.1508,85.9926,86.019,20213.0
2021-07-06 15:55:00,97.88,97.91,97.72,97.77,58106.0,86.019,86.0453,85.8784,85.9223,58106.0
2021-07-07 09:30:00,97.51,98.63,97.45,98.6,22324.0,85.6938,86.6781,85.6411,86.6517,22324.0
2021-07-07 09:35:00,98.58,98.95,98.43,98.43,6451.0,86.6342,86.9593,86.5023,86.5023,6451.0
2021-07-07 09:40:00,98.39,98.58,98.09,98.26,17519.0,86.4672,86.6342,86.2035,86.3529,17519.0
2021-07-07 09:45:00,98.31,98.94,98.31,98.5,7485.0,86.3969,86.9505,86.3969,86.5638,7485.0
2021-07-07 09:50:00,98.42,98.42,98.01,98.07,5853.0,86.4935,86.4935,86.1332,86.186,5853.0
2021-07-07 09:55:00,98.0,98.12,97.62,97.69,10392.0,86.1244,86.2299,85.7905,85.852,10392.0
2021-07-07 10:00:00,97.69,97.75,97.28,97.28,4984.0,85.852,85.9047,85.4917,85.4917,4984.0
2021-07-07 10:05:00,97.02,97.25,96.91,97.01,34497.0,85.2632,85.4653,85.1665,85.2544,34497.0
2021-07-07 10:10:00,97.16,97.41,96.83,96.9,4095.0,85.3862,85.6059,85.0962,85.1577,4095.0
2021-07-07 10:15:00,96.77,96.89,96.43,96.57,14301.0,85.0435,85.1489,84.7447,84.8677,14301.0
2021-07-07 10:20:00,96.51,96.83,96.36,96.74,6502.0,84.815,85.0962,84.6832,85.0171,6502.0
2021-07-07 10:25:00,96.57,96.62,96.02,96.02,9454.0,84.8677,84.9117,84.3844,84.3844,9454.0
2021-07-07 10:30:00,96.08,96.2,95.97,95.99,12089.0,84.4371,84.5426,84.3404,84.358,12089.0
2021-07-07 10:35:00,95.97,96.11,95.71,95.95,15259.0,84.3404,84.4635,84.1119,84.3229,15259.0
2021-07-07 10:40:00,95.98,96.14,95.77,95.88,6987.0,84.3492,84.4898,84.1647,84.2613,6987.0
2021-07-07 10:45:00,95.78,96.42,95.66,96.35,19041.0,84.1735,84.7359,84.068,84.6744,19041.0
2021-07-07 10:50:00,96.41,96.61,96.35,96.41,6673.0,84.7271,84.9029,84.6744,84.7271,6673.0
2021-07-07 10:55:00,96.36,96.41,96.22,96.33,25342.0,84.6832,84.7271,84.5601,84.6568,25342.0
2021-07-07 11:00:00,96.32,96.8,96.32,96.8,7482.0,84.648,85.0699,84.648,85.0699,7482.0
2021-07-07 11:05:00,96.89,97.03,96.61,96.71,25415.0,85.1489,85.272,84.9029,84.9908,25415.0
2021-07-07 11:10:00,96.65,96.87,96.65,96.87,6395.0,84.938,85.1314,84.938,85.1314,6395.0
2021-07-07 11:15:00,96.88,97.14,96.82,97.14,4111.0,85.1402,85.3686,85.0874,85.3686,4111.0
2021-07-07 11:20:00,97.2,97.35,97.15,97.25,23518.0,85.4214,85.5532,85.3774,85.4653,23518.0
2021-07-07 11:25:00,97.26,97.65,97.13,97.65,19556.0,85.4741,85.8168,85.3599,85.8168,19556.0
2021-07-07 11:30:00,97.56,97.99,97.54,97.83,12000.0,85.7378,86.1156,85.7202,85.975,12000.0
2021-07-07 11:35:00,97.88,98.17,97.71,98.09,31897.0,86.019,86.2738,85.8696,86.2035,31897.0
2021-07-07 11:40:00,98.16,98.35,98.07,98.16,12017.0,86.265,86.432,86.186,86.265,12017.0
2021-07-07 11:45:00,98.15,98.36,98.03,98.18,9502.0,86.2563,86.4408,86.1508,86.2826,9502.0
2021-07-07 11:50:00,98.27,98.39,98.06,98.13,9827.0,86.3617,86.4672,86.1772,86.2387,9827.0
2021-07-07 11:55:00,98.2,98.3,98.09,98.18,6254.0,86.3002,86.3881,86.2035,86.2826,6254.0
2021-07-07 12:00:00,98.24,98.33,98.14,98.24,6160.0,86.3354,86.4144,86.2475,86.3354,6160.0
2021-07-07 12:05:00,98.28,98.3,98.15,98.16,3770.0,86.3705,86.3881,86.2563,86.265,3770.0
2021-07-07 12:10:00,98.15,98.44,98.09,98.4,1966.0,86.2563,86.5111,86.2035,86.476,1966.0
2021-07-07 12:15:00,98.38,98.48,98.19,98.19,6634.0,86.4584,86.5463,86.2914,86.2914,6634.0
2021-07-07 12:20:00,98.22,98.46,98.18,98.36,6236.0,86.3178,86.5287,86.2826,86.4408,6236.0
2021-07-07 12:25:00,98.44,98.74,98.39,98.74,7047.0,86.5111,86.7748,86.4672,86.7748,7047.0
2021-07-07 12:30:00,98.8,98.87,98.71,98.87,9979.0,86.8275,86.889,86.7484,86.889,9979.0
2021-07-07 12:35:00,98.84,98.96,98.78,98.9,7422.0,86.8626,86.9681,86.8099,86.9154,7422.0
2021-07-07 12:40:00,98.9,98.97,98.72,98.73,8788.0,86.9154,86.9769,86.7572,86.766,8788.0
2021-07-07 12:45:00,98.74,98.88,98.7,98.74,5527.0,86.7748,86.8978,86.7396,86.7748,5527.0
2021-07-07 12:50:00,98.75,98.96,98.7,98.73,5245.0,86.7836,86.9681,86.7396,86.766,5245.0
2021-07-07 12:55:00,98.7,98.73,98.41,98.46,6644.0,86.7396,86.766,86.4848,86.5287,6644.0
2021-07-07 13:00:00,98.45,98.49,98.27,98.4,8537.0,86.5199,86.5551,86.3617,86.476,8537.0
2021-07-07 13:05:00,98.4,98.46,98.18,98.27,4818.0,86.476,86.5287,86.2826,86.3617,4818.0
2021-07-07 13:10:00,98.23,98.27,98.17,98.24,5965.0,86.3266,86.3617,86.2738,86.3354,5965.0
2021-07-07 13:15:00,98.23,98.24,98.09,98.15,7495.0,86.3266,86.3354,86.2035,86.2563,7495.0
2021-07-07 13:20:00,98.1,98.1,97.96,98.08,4674.0,86.2123,86.2123,86.0893,86.1947,4674.0
2021-07-07 13:25:00,98.07,98.16,97.93,98.14,12866.0,86.186,86.265,86.0629,86.2475,12866.0
2021-07-07 13:30:00,98.13,98.2,98.07,98.15,6093.0,86.2387,86.3002,86.186,86.2563,6093.0
2021-07-07 13:35:00,98.15,98.26,98.02,98.14,11711.0,86.2563,86.3529,86.142,86.2475,11711.0
2021-07-07 13:40:00,98.1,98.13,97.9,98.03,8578.0,86.2123,86.2387,86.0366,86.1508,8578.0
2021-07-07 13:45:00,98.11,98.27,98.03,98.22,5251.0,86.2211,86.3617,86.1508,86.3178,5251.0
2021-07-07 13:50:00,98.29,98.33,98.21,98.27,5633.0,86.3793,86.4144,86.309,86.3617,5633.0
2021-07-07 13:55:00,98.29,98.51,98.23,98.23,4701.0,86.3793,86.5726,86.3266,86.3266,4701.0
2021-07-07 14:00:00,98.24,98.84,98.24,98.72,5397.0,86.3354,86.8626,86.3354,86.7572,5397.0
2021-07-07 14:05:00,98.75,98.75,98.56,98.65,3340.0,86.7836,86.7836,86.6166,86.6957,3340.0
2021-07-07 14:10:00,98.65,98.65,98.39,98.41,6989.0,86.6957,86.6957,86.4672,86.4848,6989.0
2021-07-07 14:15:00,98.37,98.58,98.29,98.42,6710.0,86.4496,86.6342,86.3793,86.4935,6710.0
2021-07-07 14:20:00,98.43,98.5,98.27,98.44,6623.0,86.5023,86.5638,86.3617,86.5111,6623.0
2021-07-07 14:25:00,98.45,98.45,98.0,98.04,9454.0,86.5199,86.5199,86.1244,86.1596,9454.0
2021-07-07 14:30:00,97.98,98.19,97.98,98.1,5108.0,86.1069,86.2914,86.1069,86.2123,5108.0
2021-07-07 14:35:00,98.09,98.12,97.99,98.02,7808.0,86.2035,86.2299,86.1156,86.142,7808.0
2021-07-07 14:40:00,98.01,98.23,97.96,98.13,4916.0,86.1332,86.3266,86.0893,86.2387,4916.0
2021-07-07 14:45:00,98.1,98.29,98.01,98.23,5882.0,86.2123,86.3793,86.1332,86.3266,5882.0
2021-07-07 14:50:00,98.29,98.31,98.21,98.23,4751.0,86.3793,86.3969,86.309,86.3266,4751.0
2021-07-07 14:55:00,98.23,98.43,98.22,98.37,4233.0,86.3266,86.5023,86.3178,86.4496,4233.0
2021-07-07 15:00:00,98.38,98.47,98.35,98.46,5160.0,86.4584,86.5375,86.432,86.5287,5160.0
2021-07-07 15:05:00,98.48,98.64,98.48,98.61,3701.0,86.5463,86.6869,86.5463,86.6605,3701.0
2021-07-07 15:10:00,98.61,98.78,98.61,98.76,5818.0,86.6605,86.8099,86.6605,86.7923,5818.0
2021-07-07 15:15:00,98.72,98.81,98.68,98.68,3505.0,86.7572,86.8363,86.722,86.722,3505.0
2021-07-07 15:20:00,98.74,98.8,98.69,98.78,5530.0,86.7748,86.8275,86.7308,86.8099,5530.0
2021-07-07 15:25:00,98.73,98.85,98.69,98.83,8520.0,86.766,86.8714,86.7308,86.8539,8520.0
2021-07-07 15:30:00,98.8,98.92,98.72,98.92,6905.0,86.8275,86.933,86.7572,86.933,6905.0
2021-07-07 15:35:00,98.92,98.92,98.79,98.87,16235.0,86.933,86.933,86.8187,86.889,16235.0
2021-07-07 15:40:00,98.84,98.88,98.67,98.76,11248.0,86.8626,86.8978,86.7132,86.7923,11248.0
2021-07-07 15:45:00,98.76,98.86,98.62,98.62,20351.0,86.7923,86.8802,86.6693,86.6693,20351.0
2021-07-07 15:50:00,98.66,98.79,98.59,98.7,28307.0,86.7045,86.8187,86.6429,86.7396,28307.0
2021-07-07 15:55:00,98.68,98.68,98.44,98.49,67089.0,86.722,86.722,86.5111,86.5551,67089.0
2021-07-08 09:30:00,97.12,97.37,96.36,96.65,19420.0,85.3511,85.5708,84.6832,84.938,19420.0
2021-07-08 09:35:00,96.43,96.53,95.26,95.34,23544.0,84.7447,84.8326,83.7165,83.7868,23544.0
2021-07-08 09:40:00,95.4,95.47,94.38,94.75,22376.0,83.8395,83.901,82.9431,83.2683,22376.0
2021-07-08 09:45:00,94.78,95.83,94.5,95.83,14352.0,83.2946,84.2174,83.0486,84.2174,14352.0
2021-07-08 09:50:00,95.79,95.89,95.23,95.44,5237.0,84.1822,84.2701,83.6901,83.8747,5237.0
2021-07-08 09:55:00,95.41,95.65,95.12,95.41,16735.0,83.8483,84.0592,83.5934,83.8483,16735.0
2021-07-08 10:00:00,95.25,95.84,94.97,95.84,13039.0,83.7077,84.2262,83.4616,84.2262,13039.0
2021-07-08 10:05:00,95.84,96.44,95.73,96.08,10530.0,84.2262,84.7535,84.1295,84.4371,10530.0
2021-07-08 10:10:00,95.94,96.58,95.94,96.28,13618.0,84.3141,84.8765,84.3141,84.6129,13618.0
2021-07-08 10:15:00,96.28,96.75,96.24,96.56,12031.0,84.6129,85.0259,84.5777,84.8589,12031.0
2021-07-08 10:20:00,96.57,96.66,96.17,96.46,10912.0,84.8677,84.9468,84.5162,84.7711,10912.0
2021-07-08 10:25:00,96.37,97.19,96.11,97.19,18413.0,84.692,85.4126,84.4635,85.4126,18413.0
2021-07-08 10:30:00,97.17,97.18,96.53,96.6,10912.0,85.395,85.4038,84.8326,84.8941,10912.0
2021-07-08 10:35:00,96.62,96.89,96.47,96.71,17976.0,84.9117,85.1489,84.7798,84.9908,17976.0
2021-07-08 10:40:00,96.8,96.93,96.53,96.73,4692.0,85.0699,85.1841,84.8326,85.0083,4692.0
2021-07-08 10:45:00,96.7,96.75,96.5,96.56,3491.0,84.982,85.0259,84.8062,84.8589,3491.0
2021-07-08 10:50:00,96.47,97.0,96.47,96.97,4846.0,84.7798,85.2456,84.7798,85.2193,4846.0
2021-07-08 10:55:00,96.92,96.92,96.47,96.53,1907.0,85.1753,85.1753,84.7798,84.8326,1907.0
2021-07-08 11:00:00,96.58,97.25,96.58,97.25,3943.0,84.8765,85.4653,84.8765,85.4653,3943.0
2021-07-08 11:05:00,97.37,97.86,97.22,97.81,6958.0,85.5708,86.0014,85.439,85.9575,6958.0
2021-07-08 11:10:00,97.72,98.01,97.72,97.98,17614.0,85.8784,86.1332,85.8784,86.1069,17614.0
2021-07-08 11:15:00,97.92,98.18,97.84,98.1,5639.0,86.0541,86.2826,85.9838,86.2123,5639.0
2021-07-08 11:20:00,98.05,98.28,97.96,98.13,6103.0,86.1684,86.3705,86.0893,86.2387,6103.0
2021-07-08 11:25:00,98.18,98.6,97.94,98.5,24714.0,86.2826,86.6517,86.0717,86.5638,24714.0
2021-07-08 11:30:00,98.45,98.63,98.39,98.6,23998.0,86.5199,86.6781,86.4672,86.6517,23998.0
2021-07-08 11:35:00,98.61,98.9,98.56,98.9,5100.0,86.6605,86.9154,86.6166,86.9154,5100.0
2021-07-08 11:40:00,98.88,99.18,98.84,99.18,13861.0,86.8978,87.1614,86.8626,87.1614,13861.0
2021-07-08 11:45:00,99.2,99.38,99.1,99.17,4000.0,87.179,87.3372,87.0911,87.1527,4000.0
2021-07-08 11:50:00,99.17,99.5,99.16,99.5,12752.0,87.1527,87.4427,87.1439,87.4427,12752.0
2021-07-08 11:55:00,99.44,99.44,99.18,99.25,4085.0,87.3899,87.3899,87.1614,87.223,4085.0
2021-07-08 12:00:00,99.28,99.4,99.04,99.38,5000.0,87.2493,87.3548,87.0384,87.3372,5000.0
2021-07-08 12:05:00,99.34,99.45,99.24,99.24,2834.0,87.3021,87.3987,87.2142,87.2142,2834.0
2021-07-08 12:10:00,99.2,99.22,99.09,99.11,1922.0,87.179,87.1966,87.0824,87.0999,1922.0
2021-07-08 12:15:00,99.16,99.24,99.02,99.11,2750.0,87.1439,87.2142,87.0208,87.0999,2750.0
2021-07-08 12:20:00,99.15,99.17,98.84,98.84,4116.0,87.1351,87.1527,86.8626,86.8626,4116.0
2021-07-08 12:25:00,98.8,99.2,98.79,99.14,3034.0,86.8275,87.179,86.8187,87.1263,3034.0
2021-07-08 12:30:00,99.04,99.3,99.04,99.11,3682.0,87.0384,87.2669,87.0384,87.0999,3682.0
2021-07-08 12:35:00,99.05,99.29,99.05,99.29,3501.0,87.0472,87.2581,87.0472,87.2581,3501.0
2021-07-08 12:40:00,99.24,99.42,99.14,99.42,2836.0,87.2142,87.3724,87.1263,87.3724,2836.0
2021-07-08 12:45:00,99.38,99.38,99.14,99.14,3406.0,87.3372,87.3372,87.1263,87.1263,3406.0
2021-07-08 12:50:00,99.12,99.16,99.03,99.08,2794.0,87.1087,87.1439,87.0296,87.0736,2794.0
2021-07-08 12:55:00,99.16,99.32,99.09,99.32,4250.0,87.1439,87.2845,87.0824,87.2845,4250.0
2021-07-08 13:00:00,99.31,99.4,99.29,99.29,6633.0,87.2757,87.3548,87.2581,87.2581,6633.0
2021-07-08 13:05:00,99.32,99.33,99.11,99.11,4833.0,87.2845,87.2933,87.0999,87.0999,4833.0
2021-07-08 13:10:00,99.17,99.17,98.96,98.96,2592.0,87.1527,87.1527,86.9681,86.9681,2592.0
2021-07-08 13:15:00,98.95,99.13,98.95,99.04,2405.0,86.9593,87.1175,86.9593,87.0384,2405.0
2021-07-08 13:20:00,99.04,99.1,98.91,98.94,1719.0,87.0384,87.0911,86.9242,86.9505,1719.0
2021-07-08 13:25:00,98.91,99.31,98.91,99.31,4554.0,86.9242,87.2757,86.9242,87.2757,4554.0
2021-07-08 13:30:00,99.27,99.27,98.92,98.95,8859.0,87.2405,87.2405,86.933,86.9593,8859.0
2021-07-08 13:35:00,98.95,99.05,98.87,99.03,4079.0,86.9593,87.0472,86.889,87.0296,4079.0
2021-07-08 13:40:00,98.99,98.99,98.77,98.77,2335.0,86.9945,86.9945,86.8011,86.8011,2335.0
2021-07-08 13:45:00,98.83,98.83,98.64,98.64,3873.0,86.8539,86.8539,86.6869,86.6869,3873.0
2021-07-08 13:50:00,98.53,98.66,98.53,98.58,3610.0,86.5902,86.7045,86.5902,86.6342,3610.0
2021-07-08 13:55:00,98.68,98.7,98.64,98.7,1700.0,86.722,86.7396,86.6869,86.7396,1700.0
2021-07-08 14:00:00,98.66,98.88,98.64,98.84,2055.0,86.7045,86.8978,86.6869,86.8626,2055.0
2021-07-08 14:05:00,98.84,98.84,98.54,98.55,4873.0,86.8626,86.8626,86.599,86.6078,4873.0
2021-07-08 14:10:00,98.6,98.8,98.6,98.8,1443.0,86.6517,86.8275,86.6517,86.8275,1443.0
2021-07-08 14:15:00,98.85,98.88,98.33,98.42,3200.0,86.8714,86.8978,86.4144,86.4935,3200.0
2021-07-08 14:20:00,98.42,98.46,98.3,98.34,2193.0,86.4935,86.5287,86.3881,86.4232,2193.0
2021-07-08 14:25:00,98.36,98.48,98.2,98.29,3030.0,86.4408,86.5463,86.3002,86.3793,3030.0
2021-07-08 14:30:00,98.31,98.56,98.16,98.56,3116.0,86.3969,86.6166,86.265,86.6166,3116.0
2021-07-08 14:35:00,98.53,98.55,98.36,98.46,3527.0,86.5902,86.6078,86.4408,86.5287,3527.0
2021-07-08 14:40:00,98.53,98.53,98.34,98.41,1829.0,86.5902,86.5902,86.4232,86.4848,1829.0
2021-07-08 14:45:00,98.35,98.41,98.26,98.35,2272.0,86.432,86.4848,86.3529,86.432,2272.0
2021-07-08 14:50:00,98.33,98.44,98.3,98.32,2040.0,86.4144,86.5111,86.3881,86.4057,2040.0
2021-07-08 14:55:00,98.4,98.61,98.38,98.46,5422.0,86.476,86.6605,86.4584,86.5287,5422.0
2021-07-08 15:00:00,98.54,98.6,98.41,98.55,1690.0,86.599,86.6517,86.4848,86.6078,1690.0
2021-07-08 15:05:00,98.54,98.56,98.44,98.45,3517.0,86.599,86.6166,86.5111,86.5199,3517.0
2021-07-08 15:10:00,98.45,98.54,98.17,98.17,2505.0,86.5199,86.599,86.2738,86.2738,2505.0
2021-07-08 15:15:00,98.14,98.25,98.11,98.21,3408.0,86.2475,86.3441,86.2211,86.309,3408.0
2021-07-08 15:20:00,98.29,98.59,98.22,98.51,3466.0,86.3793,86.6429,86.3178,86.5726,3466.0
2021-07-08 15:25:00,98.57,98.57,98.36,98.42,3009.0,86.6254,86.6254,86.4408,86.4935,3009.0
2021-07-08 15:30:00,98.45,98.58,98.4,98.41,5975.0,86.5199,86.6342,86.476,86.4848,5975.0
2021-07-08 15:35:00,98.34,98.4,98.1,98.1,10147.0,86.4232,86.476,86.2123,86.2123,10147.0
2021-07-08 15:40:00,98.07,98.21,97.97,98.05,4691.0,86.186,86.309,86.0981,86.1684,4691.0
2021-07-08 15:45:00,98.01,98.1,97.95,98.1,8939.0,86.1332,86.2123,86.0805,86.2123,8939.0
2021-07-08 15:50:00,98.08,98.19,97.9,98.11,15683.0,86.1947,86.2914,86.0366,86.2211,15683.0
2021-07-08 15:55:00,98.12,98.25,98.02,98.21,64357.0,86.2299,86.3441,86.142,86.309,64357.0
2021-07-09 09:30:00,99.19,99.46,98.9,99.09,29716.0,87.1702,87.4075,86.9154,87.0824,29716.0
2021-07-09 09:35:00,99.18,100.13,99.18,100.0,11984.0,87.1614,87.9963,87.1614,87.8821,11984.0
2021-07-09 09:40:00,100.05,100.68,99.82,100.68,12795.0,87.926,88.4797,87.7239,88.4797,12795.0
2021-07-09 09:45:00,100.56,100.82,100.25,100.68,10254.0,88.3742,88.6027,88.1018,88.4797,10254.0
2021-07-09 09:50:00,100.67,101.0,100.58,100.73,7669.0,88.4709,88.7609,88.3918,88.5236,7669.0
2021-07-09 09:55:00,100.88,100.93,100.57,100.57,7827.0,88.6554,88.6994,88.383,88.383,7827.0
2021-07-09 10:00:00,100.74,101.14,100.56,100.56,14568.0,88.5324,88.8839,88.3742,88.3742,14568.0
2021-07-09 10:05:00,100.59,100.95,100.58,100.86,10522.0,88.4006,88.717,88.3918,88.6379,10522.0
2021-07-09 10:10:00,100.87,100.96,100.71,100.8,4989.0,88.6467,88.7257,88.506,88.5851,4989.0
2021-07-09 10:15:00,100.86,100.9,100.55,100.81,7317.0,88.6379,88.673,88.3654,88.5939,7317.0
2021-07-09 10:20:00,100.83,101.02,100.69,100.77,5417.0,88.6115,88.7785,88.4885,88.5588,5417.0
2021-07-09 10:25:00,100.75,100.84,100.39,100.81,7864.0,88.5412,88.6203,88.2248,88.5939,7864.0
2021-07-09 10:30:00,100.76,100.89,100.27,100.27,5289.0,88.55,88.6642,88.1194,88.1194,5289.0
2021-07-09 10:35:00,100.27,100.54,100.27,100.43,4006.0,88.1194,88.3566,88.1194,88.26,4006.0
2021-07-09 10:40:00,100.38,100.49,100.28,100.49,6759.0,88.216,88.3127,88.1281,88.3127,6759.0
2021-07-09 10:45:00,100.55,100.61,100.17,100.35,5191.0,88.3654,88.4182,88.0315,88.1897,5191.0
2021-07-09 10:50:00,100.35,100.35,99.8,99.86,6534.0,88.1897,88.1897,87.7063,87.759,6534.0
2021-07-09 10:55:00,99.81,99.81,99.49,99.5,8005.0,87.7151,87.7151,87.4339,87.4427,8005.0
2021-07-09 11:00:00,99.53,99.9,99.53,99.78,8332.0,87.469,87.7942,87.469,87.6887,8332.0
2021-07-09 11:05:00,99.82,99.92,99.45,99.45,9634.0,87.7239,87.8118,87.3987,87.3987,9634.0
2021-07-09 11:10:00,99.47,99.86,99.42,99.72,10508.0,87.4163,87.759,87.3724,87.636,10508.0
2021-07-09 11:15:00,99.69,99.81,99.55,99.62,4934.0,87.6096,87.7151,87.4866,87.5481,4934.0
2021-07-09 11:20:00,99.63,99.7,99.51,99.55,1732.0,87.5569,87.6184,87.4515,87.4866,1732.0
2021-07-09 11:25:00,99.6,99.79,99.47,99.68,22832.0,87.5305,87.6975,87.4163,87.6009,22832.0
2021-07-09 11:30:00,99.8,99.84,99.53,99.66,6117.0,87.7063,87.7415,87.469,87.5833,6117.0
2021-07-09 11:35:00,99.72,99.8,99.52,99.65,4836.0,87.636,87.7063,87.4602,87.5745,4836.0
2021-07-09 11:40:00,99.76,99.92,99.61,99.92,1881.0,87.6712,87.8118,87.5393,87.8118,1881.0
2021-07-09 11:45:00,99.98,100.03,99.73,99.73,2813.0,87.8645,87.9084,87.6448,87.6448,2813.0
2021-07-09 11:50:00,99.77,99.89,99.7,99.86,2940.0,87.6799,87.7854,87.6184,87.759,2940.0
2021-07-09 11:55:00,99.84,99.96,99.81,99.83,1612.0,87.7415,87.8469,87.7151,87.7327,1612.0
2021-07-09 12:00:00,99.8,99.83,99.49,99.52,16155.0,87.7063,87.7327,87.4339,87.4602,16155.0
2021-07-09 12:05:00,99.53,99.8,99.53,99.75,10796.0,87.469,87.7063,87.469,87.6624,10796.0
2021-07-09 12:10:00,99.75,99.96,99.75,99.95,3527.0,87.6624,87.8469,87.6624,87.8381,3527.0
2021-07-09 12:15:00,99.95,100.02,99.91,99.91,2779.0,87.8381,87.8997,87.803,87.803,2779.0
2021-07-09 12:20:00,99.94,100.07,99.92,100.04,3006.0,87.8293,87.9436,87.8118,87.9172,3006.0
2021-07-09 12:25:00,100.03,100.05,99.83,99.94,2563.0,87.9084,87.926,87.7327,87.8293,2563.0
2021-07-09 12:30:00,99.89,100.03,99.86,100.01,2405.0,87.7854,87.9084,87.759,87.8909,2405.0
2021-07-09 12:35:00,100.01,100.3,100.0,100.26,6912.0,87.8909,88.1457,87.8821,88.1106,6912.0
2021-07-09 12:40:00,100.27,100.31,100.06,100.21,25122.0,88.1194,88.1545,87.9348,88.0666,25122.0
2021-07-09 12:45:00,100.3,100.37,100.24,100.3,2910.0,88.1457,88.2072,88.093,88.1457,2910.0
2021-07-09 12:50:00,100.25,100.46,100.17,100.37,16319.0,88.1018,88.2863,88.0315,88.2072,16319.0
2021-07-09 12:55:00,100.37,100.43,100.26,100.36,9350.0,88.2072,88.26,88.1106,88.1985,9350.0
2021-07-09 13:00:00,100.4,100.43,100.24,100.26,3503.0,88.2336,88.26,88.093,88.1106,3503.0
2021-07-09 13:05:00,100.3,100.47,100.3,100.33,2443.0,88.1457,88.2951,88.1457,88.1721,2443.0
2021-07-09 13:10:00,100.34,100.34,100.26,100.27,6935.0,88.1809,88.1809,88.1106,88.1194,6935.0
2021-07-09 13:15:00,100.31,100.47,100.31,100.44,1400.0,88.1545,88.2951,88.1545,88.2688,1400.0
2021-07-09 13:20:00,100.44,100.53,100.39,100.39,5391.0,88.2688,88.3479,88.2248,88.2248,5391.0
2021-07-09 13:25:00,100.44,100.47,100.39,100.45,1464.0,88.2688,88.2951,88.2248,88.2775,1464.0
2021-07-09 13:30:00,100.43,100.48,100.41,100.41,2558.0,88.26,88.3039,88.2424,88.2424,2558.0
2021-07-09 13:35:00,100.38,100.44,100.31,100.36,2695.0,88.216,88.2688,88.1545,88.1985,2695.0
2021-07-09 13:40:00,100.38,100.49,100.35,100.48,4192.0,88.216,88.3127,88.1897,88.3039,4192.0
2021-07-09 13:45:00,100.52,100.68,100.39,100.68,53263.0,88.3391,88.4797,88.2248,88.4797,53263.0
2021-07-09 13:50:00,100.69,100.69,100.58,100.58,2364.0,88.4885,88.4885,88.3918,88.3918,2364.0
2021-07-09 13:55:00,100.58,100.69,100.53,100.54,3751.0,88.3918,88.4885,88.3479,88.3566,3751.0
2021-07-09 14:00:00,100.59,100.64,100.56,100.64,3124.0,88.4006,88.4445,88.3742,88.4445,3124.0
2021-07-09 14:05:00,100.63,100.7,100.62,100.69,4536.0,88.4357,88.4973,88.4269,88.4885,4536.0
2021-07-09 14:10:00,100.7,100.7,100.62,100.67,1509.0,88.4973,88.4973,88.4269,88.4709,1509.0
2021-07-09 14:15:00,100.7,100.72,100.56,100.69,7832.0,88.4973,88.5148,88.3742,88.4885,7832.0
2021-07-09 14:20:00,100.69,100.71,100.56,100.59,3604.0,88.4885,88.506,88.3742,88.4006,3604.0
2021-07-09 14:25:00,100.61,100.8,100.6,100.74,3792.0,88.4182,88.5851,88.4094,88.5324,3792.0
2021-07-09 14:30:00,100.73,100.73,100.64,100.65,3755.0,88.5236,88.5236,88.4445,88.4533,3755.0
2021-07-09 14:35:00,100.63,100.74,100.61,100.71,2716.0,88.4357,88.5324,88.4182,88.506,2716.0
2021-07-09 14:40:00,100.73,100.84,100.72,100.79,2343.0,88.5236,88.6203,88.5148,88.5763,2343.0
2021-07-09 14:45:00,100.79,100.95,100.79,100.88,2413.0,88.5763,88.717,88.5763,88.6554,2413.0
2021-07-09 14:50:00,100.86,100.88,100.8,100.85,3347.0,88.6379,88.6554,88.5851,88.6291,3347.0
2021-07-09 14:55:00,100.85,100.98,100.79,100.89,18656.0,88.6291,88.7433,88.5763,88.6642,18656.0
2021-07-09 15:00:00,100.9,100.91,100.71,100.71,4072.0,88.673,88.6818,88.506,88.506,4072.0
2021-07-09 15:05:00,100.7,100.81,100.7,100.73,2622.0,88.4973,88.5939,88.4973,88.5236,2622.0
2021-07-09 15:10:00,100.75,100.84,100.68,100.84,5879.0,88.5412,88.6203,88.4797,88.6203,5879.0
2021-07-09 15:15:00,100.88,100.95,100.77,100.85,8328.0,88.6554,88.717,88.5588,88.6291,8328.0
2021-07-09 15:20:00,100.94,100.95,100.8,100.89,3196.0,88.7082,88.717,88.5851,88.6642,3196.0
2021-07-09 15:25:00,100.89,100.97,100.84,100.94,7853.0,88.6642,88.7345,88.6203,88.7082,7853.0
2021-07-09 15:30:00,100.97,101.09,100.95,101.04,13104.0,88.7345,88.84,88.717,88.7961,13104.0
2021-07-09 15:35:00,101.06,101.17,101.05,101.09,12464.0,88.8136,88.9103,88.8048,88.84,12464.0
2021-07-09 15:40:00,101.12,101.18,101.03,101.1,10941.0,88.8664,88.9191,88.7873,88.8488,10941.0
2021-07-09 15:45:00,101.11,101.26,101.11,101.26,14055.0,88.8576,88.9894,88.8576,88.9894,14055.0
2021-07-09 15:50:00,101.23,101.34,101.21,101.31,19440.0,88.963,89.0597,88.9455,89.0333,19440.0
2021-07-09 15:55:00,101.32,101.38,101.23,101.35,46591.0,89.0421,89.0948,88.963,89.0685,46591.0
2021-07-12 09:30:00,101.25,101.32,99.93,100.05,47511.0,88.9806,89.0421,87.8206,87.926,47511.0
2021-07-12 09:35:00,100.15,101.42,100.04,100.75,34182.0,88.0139,89.13,87.9172,88.5412,34182.0
2021-07-12 09:40:00,100.78,100.94,99.91,100.26,8584.0,88.5676,88.7082,87.803,88.1106,8584.0
2021-07-12 09:45:00,100.27,100.5,100.18,100.37,3950.0,88.1194,88.3215,88.0403,88.2072,3950.0
2021-07-12 09:50:00,100.41,101.33,100.33,101.14,10109.0,88.2424,89.0509,88.1721,88.8839,10109.0
2021-07-12 09:55:00,101.1,101.81,101.1,101.66,9563.0,88.8488,89.4727,88.8488,89.3409,9563.0
2021-07-12 10:00:00,101.62,101.8,101.43,101.74,6362.0,89.3058,89.464,89.1388,89.4112,6362.0
2021-07-12 10:05:00,101.87,102.15,101.63,101.68,11534.0,89.5255,89.7715,89.3146,89.3585,11534.0
2021-07-12 10:10:00,101.67,101.71,101.39,101.4,8000.0,89.3497,89.3849,89.1036,89.1124,8000.0
2021-07-12 10:15:00,101.47,101.73,101.4,101.56,7532.0,89.1739,89.4024,89.1124,89.253,7532.0
2021-07-12 10:20:00,101.65,101.65,101.4,101.57,1761.0,89.3321,89.3321,89.1124,89.2618,1761.0
2021-07-12 10:25:00,101.45,101.74,101.26,101.69,11502.0,89.1564,89.4112,88.9894,89.3673,11502.0
2021-07-12 10:30:00,101.68,101.74,101.2,101.27,13088.0,89.3585,89.4112,88.9367,88.9982,13088.0
2021-07-12 10:35:00,101.29,101.3,100.93,101.22,10109.0,89.0158,89.0245,88.6994,88.9542,10109.0
2021-07-12 10:40:00,101.22,101.3,100.99,101.16,6664.0,88.9542,89.0245,88.7521,88.9015,6664.0
2021-07-12 10:45:00,101.2,101.2,100.75,100.87,30998.0,88.9367,88.9367,88.5412,88.6467,30998.0
2021-07-12 10:50:00,100.84,101.01,100.79,100.94,12297.0,88.6203,88.7697,88.5763,88.7082,12297.0
2021-07-12 10:55:00,100.89,101.41,100.88,101.32,7956.0,88.6642,89.1212,88.6554,89.0421,7956.0
2021-07-12 11:00:00,101.35,101.36,101.01,101.36,4782.0,89.0685,89.0773,88.7697,89.0773,4782.0
2021-07-12 11:05:00,101.36,101.49,101.24,101.28,2747.0,89.0773,89.1915,88.9718,89.007,2747.0
2021-07-12 11:10:00,101.3,101.36,101.13,101.28,3087.0,89.0245,89.0773,88.8751,89.007,3087.0
2021-07-12 11:15:00,101.21,101.42,101.21,101.31,2280.0,88.9455,89.13,88.9455,89.0333,2280.0
2021-07-12 11:20:00,101.29,101.39,101.24,101.39,5318.0,89.0158,89.1036,88.9718,89.1036,5318.0
2021-07-12 11:25:00,101.4,101.5,101.18,101.5,2735.0,89.1124,89.2003,88.9191,89.2003,2735.0
2021-07-12 11:30:00,101.44,101.54,101.16,101.16,12284.0,89.1476,89.2355,88.9015,88.9015,12284.0
2021-07-12 11:35:00,101.25,101.27,101.03,101.15,10013.0,88.9806,88.9982,88.7873,88.8927,10013.0
2021-07-12 11:40:00,101.07,101.14,100.92,101.14,5149.0,88.8224,88.8839,88.6906,88.8839,5149.0
2021-07-12 11:45:00,101.09,101.09,100.95,101.01,3843.0,88.84,88.84,88.717,88.7697,3843.0
2021-07-12 11:50:00,100.99,100.99,100.78,100.97,4432.0,88.7521,88.7521,88.5676,88.7345,4432.0
2021-07-12 11:55:00,100.98,100.98,100.71,100.74,47278.0,88.7433,88.7433,88.506,88.5324,47278.0
2021-07-12 12:00:00,100.81,100.82,100.65,100.65,5193.0,88.5939,88.6027,88.4533,88.4533,5193.0
2021-07-12 12:05:00,100.64,100.73,100.58,100.61,2400.0,88.4445,88.5236,88.3918,88.4182,2400.0
2021-07-12 12:10:00,100.62,100.64,100.58,100.59,4459.0,88.4269,88.4445,88.3918,88.4006,4459.0
2021-07-12 12:15:00,100.55,100.76,100.53,100.63,4540.0,88.3654,88.55,88.3479,88.4357,4540.0
2021-07-12 12:20:00,100.59,100.62,100.4,100.46,3100.0,88.4006,88.4269,88.2336,88.2863,3100.0
2021-07-12 12:25:00,100.44,100.44,100.23,100.32,8976.0,88.2688,88.2688,88.0842,88.1633,8976.0
2021-07-12 12:30:00,100.37,100.45,100.31,100.45,2583.0,88.2072,88.2775,88.1545,88.2775,2583.0
2021-07-12 12:35:00,100.42,100.42,100.25,100.3,830.0,88.2512,88.2512,88.1018,88.1457,830.0
2021-07-12 12:40:00,100.33,100.5,100.33,100.44,1879.0,88.1721,88.3215,88.1721,88.2688,1879.0
2021-07-12 12:45:00,100.49,100.65,100.49,100.61,2000.0,88.3127,88.4533,88.3127,88.4182,2000.0
2021-07-12 12:50:00,100.57,100.61,100.52,100.61,5163.0,88.383,88.4182,88.3391,88.4182,5163.0
2021-07-12 12:55:00,100.58,100.62,100.45,100.62,4875.0,88.3918,88.4269,88.2775,88.4269,4875.0
2021-07-12 13:00:00,100.61,100.73,100.54,100.7,5725.0,88.4182,88.5236,88.3566,88.4973,5725.0
2021-07-12 13:05:00,100.84,100.84,100.49,100.5,4771.0,88.6203,88.6203,88.3127,88.3215,4771.0
2021-07-12 13:10:00,100.54,100.55,100.46,100.46,5790.0,88.3566,88.3654,88.2863,88.2863,5790.0
2021-07-12 13:15:00,100.48,100.49,100.29,100.39,3401.0,88.3039,88.3127,88.1369,88.2248,3401.0
2021-07-12 13:20:00,100.36,100.5,100.36,100.49,3209.0,88.1985,88.3215,88.1985,88.3127,3209.0
2021-07-12 13:25:00,100.5,100.67,100.49,100.67,1992.0,88.3215,88.4709,88.3127,88.4709,1992.0
2021-07-12 13:30:00,100.64,100.67,100.61,100.65,2840.0,88.4445,88.4709,88.4182,88.4533,2840.0
2021-07-12 13:35:00,100.67,100.74,100.59,100.59,7652.0,88.4709,88.5324,88.4006,88.4006,7652.0
2021-07-12 13:40:00,100.55,100.73,100.53,100.63,5721.0,88.3654,88.5236,88.3479,88.4357,5721.0
2021-07-12 13:45:00,100.59,100.6,100.5,100.55,1400.0,88.4006,88.4094,88.3215,88.3654,1400.0
2021-07-12 13:50:00,100.56,100.57,100.47,100.47,7122.0,88.3742,88.383,88.2951,88.2951,7122.0
2021-07-12 13:55:00,100.5,100.55,100.42,100.53,8822.0,88.3215,88.3654,88.2512,88.3479,8822.0
2021-07-12 14:00:00,100.55,100.61,100.53,100.54,3460.0,88.3654,88.4182,88.3479,88.3566,3460.0
2021-07-12 14:05:00,100.5,100.52,100.43,100.47,5648.0,88.3215,88.3391,88.26,88.2951,5648.0
2021-07-12 14:10:00,100.45,100.47,100.35,100.41,4042.0,88.2775,88.2951,88.1897,88.2424,4042.0
2021-07-12 14:15:00,100.41,100.57,100.37,100.42,6163.0,88.2424,88.383,88.2072,88.2512,6163.0
2021-07-12 14:20:00,100.45,100.45,100.28,100.31,4765.0,88.2775,88.2775,88.1281,88.1545,4765.0
2021-07-12 14:25:00,100.31,100.42,100.24,100.42,4942.0,88.1545,88.2512,88.093,88.2512,4942.0
2021-07-12 14:30:00,100.4,100.48,100.26,100.26,4344.0,88.2336,88.3039,88.1106,88.1106,4344.0
2021-07-12 14:35:00,100.25,100.4,100.19,100.39,11812.0,88.1018,88.2336,88.0491,88.2248,11812.0
2021-07-12 14:40:00,100.42,100.45,100.28,100.34,5395.0,88.2512,88.2775,88.1281,88.1809,5395.0
2021-07-12 14:45:00,100.34,100.35,100.2,100.23,4340.0,88.1809,88.1897,88.0578,88.0842,4340.0
2021-07-12 14:50:00,100.19,100.23,100.14,100.23,6101.0,88.0491,88.0842,88.0051,88.0842,6101.0
2021-07-12 14:55:00,100.23,100.32,100.21,100.28,5374.0,88.0842,88.1633,88.0666,88.1281,5374.0
2021-07-12 15:00:00,100.31,100.37,100.22,100.3,4900.0,88.1545,88.2072,88.0754,88.1457,4900.0
2021-07-12 15:05:00,100.28,100.28,100.14,100.15,5299.0,88.1281,88.1281,88.0051,88.0139,5299.0
2021-07-12 15:10:00,100.18,100.18,100.12,100.14,4160.0,88.0403,88.0403,87.9875,88.0051,4160.0
2021-07-12 15:15:00,100.12,100.18,100.03,100.06,7911.0,87.9875,88.0403,87.9084,87.9348,7911.0
2021-07-12 15:20:00,100.04,100.21,100.02,100.05,6139.0,87.9172,88.0666,87.8997,87.926,6139.0
2021-07-12 15:25:00,100.06,100.19,100.03,100.09,6066.0,87.9348,88.0491,87.9084,87.9612,6066.0
2021-07-12 15:30:00,100.12,100.21,99.96,100.05,22514.0,87.9875,88.0666,87.8469,87.926,22514.0
2021-07-12 15:35:00,100.08,100.08,99.87,99.87,9421.0,87.9524,87.9524,87.7678,87.7678,9421.0
2021-07-12 15:40:00,99.9,100.03,99.76,100.03,44326.0,87.7942,87.9084,87.6712,87.9084,44326.0
2021-07-12 15:45:00,100.08,100.19,100.02,100.19,7286.0,87.9524,88.0491,87.8997,88.0491,7286.0
2021-07-12 15:50:00,100.22,100.44,100.16,100.38,15229.0,88.0754,88.2688,88.0227,88.216,15229.0
2021-07-12 15:55:00,100.36,100.39,100.2,100.37,48729.0,88.1985,88.2248,88.0578,88.2072,48729.0
2021-07-13 09:30:00,99.96,99.99,99.34,99.6,18966.0,87.8469,87.8733,87.3021,87.5305,18966.0
2021-07-13 09:35:00,99.62,100.86,99.61,100.67,9803.0,87.5481,88.6379,87.5393,88.4709,9803.0
2021-07-13 09:40:00,100.89,101.27,100.46,100.75,10676.0,88.6642,88.9982,88.2863,88.5412,10676.0
2021-07-13 09:45:00,100.65,100.68,100.32,100.54,3084.0,88.4533,88.4797,88.1633,88.3566,3084.0
2021-07-13 09:50:00,100.34,100.7,100.25,100.7,10155.0,88.1809,88.4973,88.1018,88.4973,10155.0
2021-07-13 09:55:00,100.65,100.66,100.16,100.28,26168.0,88.4533,88.4621,88.0227,88.1281,26168.0
2021-07-13 10:00:00,100.32,100.45,99.79,100.35,11733.0,88.1633,88.2775,87.6975,88.1897,11733.0
2021-07-13 10:05:00,100.45,100.52,100.19,100.49,10127.0,88.2775,88.3391,88.0491,88.3127,10127.0
2021-07-13 10:10:00,100.39,100.58,100.15,100.16,3727.0,88.2248,88.3918,88.0139,88.0227,3727.0
2021-07-13 10:15:00,100.14,100.45,100.14,100.39,3521.0,88.0051,88.2775,88.0051,88.2248,3521.0
2021-07-13 10:20:00,100.25,100.49,100.21,100.41,11618.0,88.1018,88.3127,88.0666,88.2424,11618.0
2021-07-13 10:25:00,100.37,100.37,100.17,100.31,6193.0,88.2072,88.2072,88.0315,88.1545,6193.0
2021-07-13 10:30:00,100.34,100.42,100.32,100.33,1054.0,88.1809,88.2512,88.1633,88.1721,1054.0
2021-07-13 10:35:00,100.48,100.64,100.37,100.41,3629.0,88.3039,88.4445,88.2072,88.2424,3629.0
2021-07-13 10:40:00,100.44,100.51,100.28,100.32,3956.0,88.2688,88.3303,88.1281,88.1633,3956.0
2021-07-13 10:45:00,100.33,100.37,100.12,100.14,7309.0,88.1721,88.2072,87.9875,88.0051,7309.0
2021-07-13 10:50:00,100.2,100.4,100.2,100.26,4545.0,88.0578,88.2336,88.0578,88.1106,4545.0
2021-07-13 10:55:00,100.26,100.28,100.12,100.13,5200.0,88.1106,88.1281,87.9875,87.9963,5200.0
2021-07-13 11:00:00,100.12,100.12,99.76,99.8,10890.0,87.9875,87.9875,87.6712,87.7063,10890.0
2021-07-13 11:05:00,99.63,100.05,99.63,100.0,2061.0,87.5569,87.926,87.5569,87.8821,2061.0
2021-07-13 11:10:00,99.95,100.09,99.85,99.89,10211.0,87.8381,87.9612,87.7503,87.7854,10211.0
2021-07-13 11:15:00,99.85,99.89,99.77,99.89,4000.0,87.7503,87.7854,87.6799,87.7854,4000.0
2021-07-13 11:20:00,99.91,99.96,99.73,99.92,5092.0,87.803,87.8469,87.6448,87.8118,5092.0
2021-07-13 11:25:00,99.91,99.91,99.77,99.81,7808.0,87.803,87.803,87.6799,87.7151,7808.0
2021-07-13 11:30:00,99.81,99.82,99.7,99.78,6551.0,87.7151,87.7239,87.6184,87.6887,6551.0
2021-07-13 11:35:00,99.65,99.83,99.49,99.83,7043.0,87.5745,87.7327,87.4339,87.7327,7043.0
2021-07-13 11:40:00,99.82,99.83,99.66,99.75,2712.0,87.7239,87.7327,87.5833,87.6624,2712.0
2021-07-13 11:45:00,99.84,100.17,99.83,100.16,6751.0,87.7415,88.0315,87.7327,88.0227,6751.0
2021-07-13 11:50:00,100.16,100.25,100.03,100.11,1761.0,88.0227,88.1018,87.9084,87.9787,1761.0
2021-07-13 11:55:00,100.12,100.28,100.12,100.25,1486.0,87.9875,88.1281,87.9875,88.1018,1486.0
2021-07-13 12:00:00,100.23,100.28,100.22,100.26,2450.0,88.0842,88.1281,88.0754,88.1106,2450.0
2021-07-13 12:05:00,100.25,100.38,100.23,100.38,1500.0,88.1018,88.216,88.0842,88.216,1500.0
2021-07-13 12:10:00,100.38,100.68,100.35,100.5,1470.0,88.216,88.4797,88.1897,88.3215,1470.0
2021-07-13 12:15:00,100.5,100.55,100.27,100.27,3800.0,88.3215,88.3654,88.1194,88.1194,3800.0
2021-07-13 12:20:00,100.24,100.3,100.06,100.06,2319.0,88.093,88.1457,87.9348,87.9348,2319.0
2021-07-13 12:25:00,100.11,100.26,100.03,100.26,1301.0,87.9787,88.1106,87.9084,88.1106,1301.0
2021-07-13 12:30:00,100.26,100.29,100.16,100.29,1794.0,88.1106,88.1369,88.0227,88.1369,1794.0
2021-07-13 12:35:00,100.21,100.24,100.21,100.24,300.0,88.0666,88.093,88.0666,88.093,300.0
2021-07-13 12:40:00,100.27,100.37,100.25,100.34,2564.0,88.1194,88.2072,88.1018,88.1809,2564.0
2021-07-13 12:45:00,100.3,100.31,100.18,100.28,2634.0,88.1457,88.1545,88.0403,88.1281,2634.0
2021-07-13 12:50:00,100.3,100.3,100.23,100.3,787.0,88.1457,88.1457,88.0842,88.1457,787.0
2021-07-13 12:55:00,100.17,100.19,100.09,100.09,1458.0,88.0315,88.0491,87.9612,87.9612,1458.0
2021-07-13 13:00:00,100.09,100.35,100.09,100.11,4255.0,87.9612,88.1897,87.9612,87.9787,4255.0
2021-07-13 13:05:00,100.27,100.29,100.26,100.26,639.0,88.1194,88.1369,88.1106,88.1106,639.0
2021-07-13 13:10:00,100.33,100.38,100.21,100.31,2942.0,88.1721,88.216,88.0666,88.1545,2942.0
2021-07-13 13:15:00,100.32,100.32,100.17,100.17,1174.0,88.1633,88.1633,88.0315,88.0315,1174.0
2021-07-13 13:20:00,100.13,100.33,100.13,100.28,3774.0,87.9963,88.1721,87.9963,88.1281,3774.0
2021-07-13 13:25:00,100.22,100.4,100.16,100.27,2087.0,88.0754,88.2336,88.0227,88.1194,2087.0
2021-07-13 13:30:00,100.29,100.4,100.2,100.29,1589.0,88.1369,88.2336,88.0578,88.1369,1589.0
2021-07-13 13:35:00,100.29,100.7,100.28,100.55,4635.0,88.1369,88.4973,88.1281,88.3654,4635.0
2021-07-13 13:40:00,100.5,100.5,100.34,100.41,1969.0,88.3215,88.3215,88.1809,88.2424,1969.0
2021-07-13 13:45:00,100.32,100.48,100.28,100.48,7279.0,88.1633,88.3039,88.1281,88.3039,7279.0
2021-07-13 13:50:00,100.4,100.52,100.25,100.47,2600.0,88.2336,88.3391,88.1018,88.2951,2600.0
2021-07-13 13:55:00,100.45,100.57,100.44,100.48,1455.0,88.2775,88.383,88.2688,88.3039,1455.0
2021-07-13 14:00:00,100.5,100.73,100.36,100.5,9131.0,88.3215,88.5236,88.1985,88.3215,9131.0
2021-07-13 14:05:00,100.52,100.54,100.36,100.43,5840.0,88.3391,88.3566,88.1985,88.26,5840.0
2021-07-13 14:10:00,100.4,100.4,100.27,100.4,3407.0,88.2336,88.2336,88.1194,88.2336,3407.0
2021-07-13 14:15:00,100.39,100.59,100.34,100.56,4901.0,88.2248,88.4006,88.1809,88.3742,4901.0
2021-07-13 14:20:00,100.6,100.67,100.49,100.67,5351.0,88.4094,88.4709,88.3127,88.4709,5351.0
2021-07-13 14:25:00,100.61,100.7,100.61,100.64,2642.0,88.4182,88.4973,88.4182,88.4445,2642.0
2021-07-13 14:30:00,100.6,100.72,100.57,100.62,5084.0,88.4094,88.5148,88.383,88.4269,5084.0
2021-07-13 14:35:00,100.62,100.75,100.55,100.56,16493.0,88.4269,88.5412,88.3654,88.3742,16493.0
2021-07-13 14:40:00,100.57,100.57,100.37,100.4,4508.0,88.383,88.383,88.2072,88.2336,4508.0
2021-07-13 14:45:00,100.39,100.49,100.32,100.47,4325.0,88.2248,88.3127,88.1633,88.2951,4325.0
2021-07-13 14:50:00,100.44,100.56,100.37,100.42,4861.0,88.2688,88.3742,88.2072,88.2512,4861.0
2021-07-13 14:55:00,100.41,100.48,100.39,100.44,2057.0,88.2424,88.3039,88.2248,88.2688,2057.0
2021-07-13 15:00:00,100.44,100.67,100.44,100.56,3808.0,88.2688,88.4709,88.2688,88.3742,3808.0
2021-07-13 15:05:00,100.6,100.63,100.54,100.56,5138.0,88.4094,88.4357,88.3566,88.3742,5138.0
2021-07-13 15:10:00,100.56,100.58,100.44,100.48,4285.0,88.3742,88.3918,88.2688,88.3039,4285.0
2021-07-13 15:15:00,100.48,100.61,100.46,100.5,4228.0,88.3039,88.4182,88.2863,88.3215,4228.0
2021-07-13 15:20:00,100.55,100.55,100.38,100.39,3194.0,88.3654,88.3654,88.216,88.2248,3194.0
2021-07-13 15:25:00,100.44,100.44,100.27,100.29,6553.0,88.2688,88.2688,88.1194,88.1369,6553.0
2021-07-13 15:30:00,100.29,100.39,100.14,100.36,10152.0,88.1369,88.2248,88.0051,88.1985,10152.0
2021-07-13 15:35:00,100.29,100.29,100.12,100.19,8082.0,88.1369,88.1369,87.9875,88.0491,8082.0
2021-07-13 15:40:00,100.22,100.36,100.19,100.34,5488.0,88.0754,88.1985,88.0491,88.1809,5488.0
2021-07-13 15:45:00,100.34,100.37,100.26,100.28,11556.0,88.1809,88.2072,88.1106,88.1281,11556.0
2021-07-13 15:50:00,100.23,100.29,100.02,100.08,26237.0,88.0842,88.1369,87.8997,87.9524,26237.0
2021-07-13 15:55:00,100.12,100.13,99.95,100.01,54327.0,87.9875,87.9963,87.8381,87.8909,54327.0
2021-07-14 09:30:00,101.49,101.49,100.64,101.35,32621.0,89.1915,89.1915,88.4445,89.0685,32621.0
2021-07-14 09:35:00,101.5,102.34,101.41,102.23,25538.0,89.2003,89.9385,89.1212,89.8418,25538.0
2021-07-14 09:40:00,102.31,102.31,101.71,101.89,14435.0,89.9122,89.9122,89.3849,89.543,14435.0
2021-07-14 09:45:00,101.99,102.26,101.54,101.58,6920.0,89.6309,89.8682,89.2355,89.2706,6920.0
2021-07-14 09:50:00,101.75,101.77,101.25,101.52,6404.0,89.42,89.4376,88.9806,89.2179,6404.0
2021-07-14 09:55:00,101.66,101.85,101.34,101.34,6085.0,89.3409,89.5079,89.0597,89.0597,6085.0
2021-07-14 10:00:00,101.52,101.83,101.4,101.43,9764.0,89.2179,89.4903,89.1124,89.1388,9764.0
2021-07-14 10:05:00,101.6,101.7,101.47,101.55,2985.0,89.2882,89.3761,89.1739,89.2442,2985.0
2021-07-14 10:10:00,101.55,101.79,101.48,101.53,2831.0,89.2442,89.4552,89.1827,89.2267,2831.0
2021-07-14 10:15:00,101.63,101.93,101.53,101.84,2331.0,89.3146,89.5782,89.2267,89.4991,2331.0
2021-07-14 10:20:00,101.84,101.84,101.59,101.66,2376.0,89.4991,89.4991,89.2794,89.3409,2376.0
2021-07-14 10:25:00,101.76,101.79,101.59,101.71,12968.0,89.4288,89.4552,89.2794,89.3849,12968.0
2021-07-14 10:30:00,101.79,101.85,101.5,101.61,12603.0,89.4552,89.5079,89.2003,89.297,12603.0
2021-07-14 10:35:00,101.58,101.77,101.42,101.44,4659.0,89.2706,89.4376,89.13,89.1476,4659.0
2021-07-14 10:40:00,101.45,101.84,101.4,101.84,5790.0,89.1564,89.4991,89.1124,89.4991,5790.0
2021-07-14 10:45:00,101.84,101.84,101.51,101.76,8844.0,89.4991,89.4991,89.2091,89.4288,8844.0
2021-07-14 10:50:00,101.82,101.82,101.52,101.59,3199.0,89.4815,89.4815,89.2179,89.2794,3199.0
2021-07-14 10:55:00,101.58,101.67,101.58,101.6,2584.0,89.2706,89.3497,89.2706,89.2882,2584.0
2021-07-14 11:00:00,101.5,101.5,101.1,101.37,7180.0,89.2003,89.2003,88.8488,89.0861,7180.0
2021-07-14 11:05:00,101.2,101.22,100.85,100.86,4029.0,88.9367,88.9542,88.6291,88.6379,4029.0
2021-07-14 11:10:00,100.82,101.36,100.82,101.15,3115.0,88.6027,89.0773,88.6027,88.8927,3115.0
2021-07-14 11:15:00,101.26,101.47,101.23,101.27,3850.0,88.9894,89.1739,88.963,88.9982,3850.0
2021-07-14 11:20:00,101.36,101.38,101.16,101.2,2384.0,89.0773,89.0948,88.9015,88.9367,2384.0
2021-07-14 11:25:00,101.07,101.07,100.75,100.79,2949.0,88.8224,88.8224,88.5412,88.5763,2949.0
2021-07-14 11:30:00,100.75,101.09,100.69,100.84,2314.0,88.5412,88.84,88.4885,88.6203,2314.0
2021-07-14 11:35:00,100.88,101.1,100.82,100.93,4811.0,88.6554,88.8488,88.6027,88.6994,4811.0
2021-07-14 11:40:00,100.88,101.14,100.86,101.11,8951.0,88.6554,88.8839,88.6379,88.8576,8951.0
2021-07-14 11:45:00,101.14,101.24,101.0,101.02,12417.0,88.8839,88.9718,88.7609,88.7785,12417.0
2021-07-14 11:50:00,101.0,101.02,100.76,100.78,9899.0,88.7609,88.7785,88.55,88.5676,9899.0
2021-07-14 11:55:00,100.82,100.97,100.74,100.96,12123.0,88.6027,88.7345,88.5324,88.7257,12123.0
2021-07-14 12:00:00,100.97,101.45,100.97,101.32,4473.0,88.7345,89.1564,88.7345,89.0421,4473.0
2021-07-14 12:05:00,101.37,101.41,101.31,101.38,4810.0,89.0861,89.1212,89.0333,89.0948,4810.0
2021-07-14 12:10:00,101.36,101.49,101.35,101.44,3150.0,89.0773,89.1915,89.0685,89.1476,3150.0
2021-07-14 12:15:00,101.38,101.5,101.29,101.4,5948.0,89.0948,89.2003,89.0158,89.1124,5948.0
2021-07-14 12:20:00,101.35,101.35,101.1,101.16,3554.0,89.0685,89.0685,88.8488,88.9015,3554.0
2021-07-14 12:25:00,101.13,101.31,101.1,101.31,4604.0,88.8751,89.0333,88.8488,89.0333,4604.0
2021-07-14 12:30:00,101.32,101.73,101.23,101.67,8267.0,89.0421,89.4024,88.963,89.3497,8267.0
2021-07-14 12:35:00,101.64,101.73,101.53,101.72,5392.0,89.3233,89.4024,89.2267,89.3936,5392.0
2021-07-14 12:40:00,101.7,101.7,101.5,101.65,2579.0,89.3761,89.3761,89.2003,89.3321,2579.0
2021-07-14 12:45:00,101.77,101.82,101.56,101.73,5978.0,89.4376,89.4815,89.253,89.4024,5978.0
2021-07-14 12:50:00,101.73,102.04,101.71,102.03,5320.0,89.4024,89.6749,89.3849,89.6661,5320.0
2021-07-14 12:55:00,102.0,102.1,101.84,102.03,7658.0,89.6397,89.7276,89.4991,89.6661,7658.0
2021-07-14 13:00:00,102.02,102.13,102.01,102.07,8864.0,89.6573,89.754,89.6485,89.7012,8864.0
2021-07-14 13:05:00,102.07,102.09,101.79,101.9,2570.0,89.7012,89.7188,89.4552,89.5518,2570.0
2021-07-14 13:10:00,101.86,102.06,101.79,102.03,3142.0,89.5167,89.6924,89.4552,89.6661,3142.0
2021-07-14 13:15:00,102.02,102.02,101.57,101.71,5479.0,89.6573,89.6573,89.2618,89.3849,5479.0
2021-07-14 13:20:00,101.63,101.83,101.52,101.77,6570.0,89.3146,89.4903,89.2179,89.4376,6570.0
2021-07-14 13:25:00,101.79,101.94,101.72,101.88,3578.0,89.4552,89.587,89.3936,89.5343,3578.0
2021-07-14 13:30:00,101.85,101.85,101.68,101.72,2422.0,89.5079,89.5079,89.3585,89.3936,2422.0
2021-07-14 13:35:00,101.73,101.77,101.67,101.67,1000.0,89.4024,89.4376,89.3497,89.3497,1000.0
2021-07-14 13:40:00,101.7,101.7,101.52,101.54,24492.0,89.3761,89.3761,89.2179,89.2355,24492.0
2021-07-14 13:45:00,101.54,101.58,101.47,101.48,2600.0,89.2355,89.2706,89.1739,89.1827,2600.0
2021-07-14 13:50:00,101.48,101.57,101.48,101.5,1560.0,89.1827,89.2618,89.1827,89.2003,1560.0
2021-07-14 13:55:00,101.49,101.67,101.37,101.37,5697.0,89.1915,89.3497,89.0861,89.0861,5697.0
2021-07-14 14:00:00,101.51,101.52,101.43,101.45,1900.0,89.2091,89.2179,89.1388,89.1564,1900.0
2021-07-14 14:05:00,101.42,101.44,101.27,101.39,2203.0,89.13,89.1476,88.9982,89.1036,2203.0
2021-07-14 14:10:00,101.38,101.43,101.19,101.23,4400.0,89.0948,89.1388,88.9279,88.963,4400.0
2021-07-14 14:15:00,101.26,101.35,101.23,101.26,3517.0,88.9894,89.0685,88.963,88.9894,3517.0
2021-07-14 14:20:00,101.2,101.28,101.19,101.23,1415.0,88.9367,89.007,88.9279,88.963,1415.0
2021-07-14 14:25:00,101.24,101.27,101.05,101.15,3565.0,88.9718,88.9982,88.8048,88.8927,3565.0
2021-07-14 14:30:00,101.2,101.26,101.09,101.09,2094.0,88.9367,88.9894,88.84,88.84,2094.0
2021-07-14 14:35:00,101.18,101.27,101.1,101.15,4592.0,88.9191,88.9982,88.8488,88.8927,4592.0
2021-07-14 14:40:00,101.14,101.3,101.13,101.25,2251.0,88.8839,89.0245,88.8751,88.9806,2251.0
2021-07-14 14:45:00,101.2,101.23,101.14,101.19,3826.0,88.9367,88.963,88.8839,88.9279,3826.0
2021-07-14 14:50:00,101.19,101.29,101.16,101.17,5124.0,88.9279,89.0158,88.9015,88.9103,5124.0
2021-07-14 14:55:00,101.22,101.38,101.15,101.37,11866.0,88.9542,89.0948,88.8927,89.0861,11866.0
2021-07-14 15:00:00,101.31,101.42,101.29,101.36,1628.0,89.0333,89.13,89.0158,89.0773,1628.0
2021-07-14 15:05:00,101.4,101.56,101.39,101.49,1600.0,89.1124,89.253,89.1036,89.1915,1600.0
2021-07-14 15:10:00,101.5,101.51,101.41,101.51,2518.0,89.2003,89.2091,89.1212,89.2091,2518.0
2021-07-14 15:15:00,101.46,101.51,101.34,101.34,9102.0,89.1652,89.2091,89.0597,89.0597,9102.0
2021-07-14 15:20:00,101.26,101.43,101.26,101.33,6522.0,88.9894,89.1388,88.9894,89.0509,6522.0
2021-07-14 15:25:00,101.37,101.41,101.26,101.31,5877.0,89.0861,89.1212,88.9894,89.0333,5877.0
2021-07-14 15:30:00,101.31,101.44,101.26,101.41,12742.0,89.0333,89.1476,88.9894,89.1212,12742.0
2021-07-14 15:35:00,101.36,101.43,101.3,101.34,7756.0,89.0773,89.1388,89.0245,89.0597,7756.0
2021-07-14 15:40:00,101.31,101.33,101.26,101.27,30723.0,89.0333,89.0509,88.9894,88.9982,30723.0
2021-07-14 15:45:00,101.27,101.34,101.26,101.28,36724.0,88.9982,89.0597,88.9894,89.007,36724.0
2021-07-14 15:50:00,101.27,101.34,101.23,101.29,61804.0,88.9982,89.0597,88.963,89.0158,61804.0
2021-07-14 15:55:00,101.26,101.43,101.12,101.26,66217.0,88.9894,89.1388,88.8664,88.9894,66217.0
2021-07-15 09:30:00,100.1,100.57,99.37,100.04,40939.0,87.97,88.383,87.3284,87.9172,40939.0
2021-07-15 09:35:00,100.07,100.27,99.9,100.15,6538.0,87.9436,88.1194,87.7942,88.0139,6538.0
2021-07-15 09:40:00,100.02,100.02,99.5,99.5,7425.0,87.8997,87.8997,87.4427,87.4427,7425.0
2021-07-15 09:45:00,99.58,99.77,99.3,99.66,9988.0,87.513,87.6799,87.2669,87.5833,9988.0
2021-07-15 09:50:00,99.6,99.81,99.36,99.45,6877.0,87.5305,87.7151,87.3196,87.3987,6877.0
2021-07-15 09:55:00,99.46,99.91,99.36,99.91,3400.0,87.4075,87.803,87.3196,87.803,3400.0
2021-07-15 10:00:00,99.85,100.55,99.85,100.32,16030.0,87.7503,88.3654,87.7503,88.1633,16030.0
2021-07-15 10:05:00,100.32,100.32,99.84,99.93,12234.0,88.1633,88.1633,87.7415,87.8206,12234.0
2021-07-15 10:10:00,99.95,99.96,99.8,99.91,14875.0,87.8381,87.8469,87.7063,87.803,14875.0
2021-07-15 10:15:00,99.76,99.95,99.6,99.6,6016.0,87.6712,87.8381,87.5305,87.5305,6016.0
2021-07-15 10:20:00,99.52,99.59,99.25,99.46,8852.0,87.4602,87.5218,87.223,87.4075,8852.0
2021-07-15 10:25:00,99.43,99.64,99.25,99.57,4569.0,87.3811,87.5657,87.223,87.5042,4569.0
2021-07-15 10:30:00,99.35,99.55,99.29,99.43,6063.0,87.3108,87.4866,87.2581,87.3811,6063.0
2021-07-15 10:35:00,99.63,99.96,99.63,99.96,2105.0,87.5569,87.8469,87.5569,87.8469,2105.0
2021-07-15 10:40:00,99.97,100.02,99.43,99.5,6088.0,87.8557,87.8997,87.3811,87.4427,6088.0
2021-07-15 10:45:00,99.47,99.6,99.25,99.39,22816.0,87.4163,87.5305,87.223,87.346,22816.0
2021-07-15 10:50:00,99.36,99.65,99.28,99.34,27446.0,87.3196,87.5745,87.2493,87.3021,27446.0
2021-07-15 10:55:00,99.45,99.46,99.08,99.24,10539.0,87.3987,87.4075,87.0736,87.2142,10539.0
2021-07-15 11:00:00,99.29,99.32,98.84,98.87,8618.0,87.2581,87.2845,86.8626,86.889,8618.0
2021-07-15 11:05:00,98.86,99.02,98.86,98.95,16503.0,86.8802,87.0208,86.8802,86.9593,16503.0
2021-07-15 11:10:00,98.91,98.98,98.77,98.85,9554.0,86.9242,86.9857,86.8011,86.8714,9554.0
2021-07-15 11:15:00,98.85,98.98,98.78,98.98,4198.0,86.8714,86.9857,86.8099,86.9857,4198.0
2021-07-15 11:20:00,98.98,99.03,98.8,98.95,3759.0,86.9857,87.0296,86.8275,86.9593,3759.0
2021-07-15 11:25:00,99.05,99.17,98.93,99.04,15062.0,87.0472,87.1527,86.9417,87.0384,15062.0
2021-07-15 11:30:00,99.03,99.21,98.92,99.07,7100.0,87.0296,87.1878,86.933,87.0648,7100.0
2021-07-15 11:35:00,99.02,99.2,98.97,99.16,8590.0,87.0208,87.179,86.9769,87.1439,8590.0
2021-07-15 11:40:00,99.15,99.25,98.99,99.11,15307.0,87.1351,87.223,86.9945,87.0999,15307.0
2021-07-15 11:45:00,99.07,99.17,99.02,99.17,4151.0,87.0648,87.1527,87.0208,87.1527,4151.0
2021-07-15 11:50:00,99.24,99.28,99.18,99.25,1740.0,87.2142,87.2493,87.1614,87.223,1740.0
2021-07-15 11:55:00,99.28,99.66,99.28,99.66,6939.0,87.2493,87.5833,87.2493,87.5833,6939.0
2021-07-15 12:00:00,99.6,99.64,99.25,99.35,10628.0,87.5305,87.5657,87.223,87.3108,10628.0
2021-07-15 12:05:00,99.34,99.4,99.0,99.21,9699.0,87.3021,87.3548,87.0033,87.1878,9699.0
2021-07-15 12:10:00,99.21,99.51,99.21,99.4,4688.0,87.1878,87.4515,87.1878,87.3548,4688.0
2021-07-15 12:15:00,99.32,99.4,99.14,99.25,15432.0,87.2845,87.3548,87.1263,87.223,15432.0
2021-07-15 12:20:00,99.27,99.3,98.96,99.24,22489.0,87.2405,87.2669,86.9681,87.2142,22489.0
2021-07-15 12:25:00,99.24,99.24,99.02,99.11,21213.0,87.2142,87.2142,87.0208,87.0999,21213.0
2021-07-15 12:30:00,99.12,99.12,98.8,98.9,16553.0,87.1087,87.1087,86.8275,86.9154,16553.0
2021-07-15 12:35:00,98.89,98.97,98.71,98.75,7455.0,86.9066,86.9769,86.7484,86.7836,7455.0
2021-07-15 12:40:00,98.77,98.92,98.74,98.88,6779.0,86.8011,86.933,86.7748,86.8978,6779.0
2021-07-15 12:45:00,98.86,98.89,98.71,98.89,4250.0,86.8802,86.9066,86.7484,86.9066,4250.0
2021-07-15 12:50:00,98.91,99.04,98.81,98.91,8217.0,86.9242,87.0384,86.8363,86.9242,8217.0
2021-07-15 12:55:00,98.86,98.88,98.75,98.8,23143.0,86.8802,86.8978,86.7836,86.8275,23143.0
2021-07-15 13:00:00,98.8,98.82,98.53,98.64,66050.0,86.8275,86.8451,86.5902,86.6869,66050.0
2021-07-15 13:05:00,98.62,98.66,98.53,98.54,25868.0,86.6693,86.7045,86.5902,86.599,25868.0
2021-07-15 13:10:00,98.56,98.59,98.46,98.52,35540.0,86.6166,86.6429,86.5287,86.5814,35540.0
2021-07-15 13:15:00,98.5,98.59,98.41,98.45,13757.0,86.5638,86.6429,86.4848,86.5199,13757.0
2021-07-15 13:20:00,98.46,98.6,98.46,98.51,11151.0,86.5287,86.6517,86.5287,86.5726,11151.0
2021-07-15 13:25:00,98.5,98.5,98.37,98.37,7336.0,86.5638,86.5638,86.4496,86.4496,7336.0
2021-07-15 13:30:00,98.35,98.37,97.94,98.03,15347.0,86.432,86.4496,86.0717,86.1508,15347.0
2021-07-15 13:35:00,98.07,98.28,98.01,98.08,14245.0,86.186,86.3705,86.1332,86.1947,14245.0
2021-07-15 13:40:00,98.08,98.16,97.77,97.88,6394.0,86.1947,86.265,85.9223,86.019,6394.0
2021-07-15 13:45:00,97.86,98.0,97.83,97.99,7403.0,86.0014,86.1244,85.975,86.1156,7403.0
2021-07-15 13:50:00,97.99,97.99,97.61,97.67,9022.0,86.1156,86.1156,85.7817,85.8344,9022.0
2021-07-15 13:55:00,97.65,97.73,97.39,97.48,13155.0,85.8168,85.8872,85.5884,85.6674,13155.0
2021-07-15 14:00:00,97.42,97.72,97.37,97.55,4896.0,85.6147,85.8784,85.5708,85.729,4896.0
2021-07-15 14:05:00,97.5,98.08,97.44,98.08,14050.0,85.685,86.1947,85.6323,86.1947,14050.0
2021-07-15 14:10:00,98.02,98.2,97.93,97.97,4408.0,86.142,86.3002,86.0629,86.0981,4408.0
2021-07-15 14:15:00,97.92,98.22,97.91,98.15,17711.0,86.0541,86.3178,86.0453,86.2563,17711.0
2021-07-15 14:20:00,98.11,98.42,98.05,98.42,16668.0,86.2211,86.4935,86.1684,86.4935,16668.0
2021-07-15 14:25:00,98.43,98.48,98.26,98.29,4120.0,86.5023,86.5463,86.3529,86.3793,4120.0
2021-07-15 14:30:00,98.27,98.44,98.09,98.33,6098.0,86.3617,86.5111,86.2035,86.4144,6098.0
2021-07-15 14:35:00,98.33,98.53,98.33,98.5,3506.0,86.4144,86.5902,86.4144,86.5638,3506.0
2021-07-15 14:40:00,98.47,98.68,98.4,98.65,4450.0,86.5375,86.722,86.476,86.6957,4450.0
2021-07-15 14:45:00,98.66,98.88,98.51,98.88,6333.0,86.7045,86.8978,86.5726,86.8978,6333.0
2021-07-15 14:50:00,98.9,98.93,98.61,98.63,5824.0,86.9154,86.9417,86.6605,86.6781,5824.0
2021-07-15 14:55:00,98.63,98.8,98.61,98.72,5362.0,86.6781,86.8275,86.6605,86.7572,5362.0
2021-07-15 15:00:00,98.67,98.77,98.63,98.64,5490.0,86.7132,86.8011,86.6781,86.6869,5490.0
2021-07-15 15:05:00,98.68,98.71,98.52,98.6,6340.0,86.722,86.7484,86.5814,86.6517,6340.0
2021-07-15 15:10:00,98.57,98.59,98.37,98.48,4638.0,86.6254,86.6429,86.4496,86.5463,4638.0
2021-07-15 15:15:00,98.5,98.57,98.38,98.57,5190.0,86.5638,86.6254,86.4584,86.6254,5190.0
2021-07-15 15:20:00,98.59,98.63,98.49,98.62,9207.0,86.6429,86.6781,86.5551,86.6693,9207.0
2021-07-15 15:25:00,98.61,98.63,98.51,98.52,6813.0,86.6605,86.6781,86.5726,86.5814,6813.0
2021-07-15 15:30:00,98.54,98.66,98.48,98.52,14953.0,86.599,86.7045,86.5463,86.5814,14953.0
2021-07-15 15:35:00,98.55,98.64,98.44,98.53,10152.0,86.6078,86.6869,86.5111,86.5902,10152.0
2021-07-15 15:40:00,98.52,98.58,98.42,98.52,12774.0,86.5814,86.6342,86.4935,86.5814,12774.0
2021-07-15 15:45:00,98.55,98.83,98.55,98.76,19177.0,86.6078,86.8539,86.6078,86.7923,19177.0
2021-07-15 15:50:00,98.74,98.99,98.74,98.89,35864.0,86.7748,86.9945,86.7748,86.9066,35864.0
2021-07-15 15:55:00,98.89,98.95,98.61,98.9,78777.0,86.9066,86.9593,86.6605,86.9154,78777.0
2021-07-16 09:30:00,98.26,99.02,98.26,98.31,33247.0,86.3529,87.0208,86.3529,86.3969,33247.0
2021-07-16 09:35:00,98.36,98.57,98.07,98.35,5834.0,86.4408,86.6254,86.186,86.432,5834.0
2021-07-16 09:40:00,98.25,98.63,98.24,98.61,1098.0,86.3441,86.6781,86.3354,86.6605,1098.0
2021-07-16 09:45:00,98.76,98.88,98.62,98.63,1637.0,86.7923,86.8978,86.6693,86.6781,1637.0
2021-07-16 09:50:00,98.58,98.91,98.43,98.91,3551.0,86.6342,86.9242,86.5023,86.9242,3551.0
2021-07-16 09:55:00,98.99,99.3,98.9,98.97,2745.0,86.9945,87.2669,86.9154,86.9769,2745.0
2021-07-16 10:00:00,99.02,99.02,97.93,98.12,8167.0,87.0208,87.0208,86.0629,86.2299,8167.0
2021-07-16 10:05:00,98.09,98.15,97.8,97.83,7639.0,86.2035,86.2563,85.9487,85.975,7639.0
2021-07-16 10:10:00,97.82,97.82,97.57,97.65,3850.0,85.9662,85.9662,85.7465,85.8168,3850.0
2021-07-16 10:15:00,97.54,97.72,97.46,97.61,17669.0,85.7202,85.8784,85.6499,85.7817,17669.0
2021-07-16 10:20:00,97.7,97.98,97.6,97.6,4498.0,85.8608,86.1069,85.7729,85.7729,4498.0
2021-07-16 10:25:00,97.5,97.6,97.24,97.24,4340.0,85.685,85.7729,85.4565,85.4565,4340.0
2021-07-16 10:30:00,97.3,97.62,97.22,97.61,16296.0,85.5093,85.7905,85.439,85.7817,16296.0
2021-07-16 10:35:00,97.61,97.75,97.41,97.5,10094.0,85.7817,85.9047,85.6059,85.685,10094.0
2021-07-16 10:40:00,97.44,97.44,97.2,97.31,4337.0,85.6323,85.6323,85.4214,85.518,4337.0
2021-07-16 10:45:00,97.37,97.37,97.0,97.25,7013.0,85.5708,85.5708,85.2456,85.4653,7013.0
2021-07-16 10:50:00,97.43,97.74,97.37,97.72,4976.0,85.6235,85.8959,85.5708,85.8784,4976.0
2021-07-16 10:55:00,97.72,97.76,97.51,97.51,13487.0,85.8784,85.9135,85.6938,85.6938,13487.0
2021-07-16 11:00:00,97.62,97.64,97.38,97.43,6000.0,85.7905,85.8081,85.5796,85.6235,6000.0
2021-07-16 11:05:00,97.47,97.49,97.34,97.39,3525.0,85.6587,85.6762,85.5444,85.5884,3525.0
2021-07-16 11:10:00,97.38,97.59,97.38,97.58,2224.0,85.5796,85.7641,85.5796,85.7553,2224.0
2021-07-16 11:15:00,97.52,97.58,97.41,97.53,2000.0,85.7026,85.7553,85.6059,85.7114,2000.0
2021-07-16 11:20:00,97.6,97.6,97.43,97.46,2620.0,85.7729,85.7729,85.6235,85.6499,2620.0
2021-07-16 11:25:00,97.45,97.46,97.25,97.25,4928.0,85.6411,85.6499,85.4653,85.4653,4928.0
2021-07-16 11:30:00,97.23,97.46,97.23,97.45,12010.0,85.4477,85.6499,85.4477,85.6411,12010.0
2021-07-16 11:35:00,97.48,97.61,97.41,97.61,5262.0,85.6674,85.7817,85.6059,85.7817,5262.0
2021-07-16 11:40:00,97.61,97.77,97.6,97.6,1987.0,85.7817,85.9223,85.7729,85.7729,1987.0
2021-07-16 11:45:00,97.64,97.65,97.39,97.47,6932.0,85.8081,85.8168,85.5884,85.6587,6932.0
2021-07-16 11:50:00,97.44,97.48,97.37,97.43,3654.0,85.6323,85.6674,85.5708,85.6235,3654.0
2021-07-16 11:55:00,97.4,97.54,97.35,97.44,3619.0,85.5971,85.7202,85.5532,85.6323,3619.0
2021-07-16 12:00:00,97.48,97.51,97.37,97.4,8541.0,85.6674,85.6938,85.5708,85.5971,8541.0
2021-07-16 12:05:00,97.4,97.47,97.39,97.39,801.0,85.5971,85.6587,85.5884,85.5884,801.0
2021-07-16 12:10:00,97.47,97.47,97.38,97.46,1200.0,85.6587,85.6587,85.5796,85.6499,1200.0
2021-07-16 12:15:00,97.37,97.38,97.14,97.17,6182.0,85.5708,85.5796,85.3686,85.395,6182.0
2021-07-16 12:20:00,97.22,97.25,97.13,97.14,8052.0,85.439,85.4653,85.3599,85.3686,8052.0
2021-07-16 12:25:00,97.01,97.01,96.92,96.93,6133.0,85.2544,85.2544,85.1753,85.1841,6133.0
2021-07-16 12:30:00,96.92,97.01,96.88,97.01,4137.0,85.1753,85.2544,85.1402,85.2544,4137.0
2021-07-16 12:35:00,97.04,97.04,96.81,96.83,2905.0,85.2808,85.2808,85.0786,85.0962,2905.0
2021-07-16 12:40:00,96.77,96.81,96.68,96.71,1352.0,85.0435,85.0786,84.9644,84.9908,1352.0
2021-07-16 12:45:00,96.68,96.76,96.59,96.62,1210.0,84.9644,85.0347,84.8853,84.9117,1210.0
2021-07-16 12:50:00,96.66,96.85,96.61,96.84,1511.0,84.9468,85.1138,84.9029,85.105,1511.0
2021-07-16 12:55:00,96.86,96.99,96.85,96.99,1050.0,85.1226,85.2368,85.1138,85.2368,1050.0
2021-07-16 13:00:00,96.93,96.95,96.86,96.95,1199.0,85.1841,85.2017,85.1226,85.2017,1199.0
2021-07-16 13:05:00,96.95,97.0,96.9,96.93,1067.0,85.2017,85.2456,85.1577,85.1841,1067.0
2021-07-16 13:10:00,96.89,96.95,96.87,96.94,2229.0,85.1489,85.2017,85.1314,85.1929,2229.0
2021-07-16 13:15:00,96.96,96.98,96.89,96.98,1418.0,85.2105,85.228,85.1489,85.228,1418.0
2021-07-16 13:20:00,96.98,97.0,96.92,96.92,1686.0,85.228,85.2456,85.1753,85.1753,1686.0
2021-07-16 13:25:00,96.93,96.93,96.82,96.83,2431.0,85.1841,85.1841,85.0874,85.0962,2431.0
2021-07-16 13:30:00,96.76,96.76,96.58,96.58,2402.0,85.0347,85.0347,84.8765,84.8765,2402.0
2021-07-16 13:35:00,96.58,96.61,96.56,96.61,945.0,84.8765,84.9029,84.8589,84.9029,945.0
2021-07-16 13:40:00,96.57,96.57,96.45,96.45,5947.0,84.8677,84.8677,84.7623,84.7623,5947.0
2021-07-16 13:45:00,96.47,96.48,96.31,96.38,3144.0,84.7798,84.7886,84.6392,84.7007,3144.0
2021-07-16 13:50:00,96.29,96.29,96.16,96.22,6269.0,84.6217,84.6217,84.5074,84.5601,6269.0
2021-07-16 13:55:00,96.17,96.25,96.0,96.14,61989.0,84.5162,84.5865,84.3668,84.4898,61989.0
2021-07-16 14:00:00,96.11,96.13,95.71,95.94,21028.0,84.4635,84.481,84.1119,84.3141,21028.0
2021-07-16 14:05:00,95.97,96.21,95.97,96.02,20916.0,84.3404,84.5513,84.3404,84.3844,20916.0
2021-07-16 14:10:00,96.03,96.15,95.99,96.11,15516.0,84.3932,84.4986,84.358,84.4635,15516.0
2021-07-16 14:15:00,96.14,96.31,96.14,96.23,1301.0,84.4898,84.6392,84.4898,84.5689,1301.0
2021-07-16 14:20:00,96.21,96.31,96.08,96.12,1860.0,84.5513,84.6392,84.4371,84.4723,1860.0
2021-07-16 14:25:00,96.11,96.13,95.86,95.94,9290.0,84.4635,84.481,84.2438,84.3141,9290.0
2021-07-16 14:30:00,95.9,96.0,95.89,95.94,5685.0,84.2789,84.3668,84.2701,84.3141,5685.0
2021-07-16 14:35:00,96.0,96.06,95.93,95.97,9716.0,84.3668,84.4195,84.3053,84.3404,9716.0
2021-07-16 14:40:00,95.94,96.1,95.93,96.01,7200.0,84.3141,84.4547,84.3053,84.3756,7200.0
2021-07-16 14:45:00,96.06,96.08,95.96,95.97,2584.0,84.4195,84.4371,84.3316,84.3404,2584.0
2021-07-16 14:50:00,95.93,95.97,95.89,95.94,4225.0,84.3053,84.3404,84.2701,84.3141,4225.0
2021-07-16 14:55:00,95.94,95.97,95.87,95.91,8640.0,84.3141,84.3404,84.2525,84.2877,8640.0
2021-07-16 15:00:00,95.88,95.88,95.64,95.69,9904.0,84.2613,84.2613,84.0504,84.0944,9904.0
2021-07-16 15:05:00,95.69,95.71,95.45,95.55,5323.0,84.0944,84.1119,83.8834,83.9713,5323.0
2021-07-16 15:10:00,95.58,95.7,95.24,95.35,10833.0,83.9977,84.1031,83.6989,83.7956,10833.0
2021-07-16 15:15:00,95.24,95.61,95.24,95.55,5557.0,83.6989,84.0241,83.6989,83.9713,5557.0
2021-07-16 15:20:00,95.56,95.65,95.56,95.6,2412.0,83.9801,84.0592,83.9801,84.0153,2412.0
2021-07-16 15:25:00,95.57,95.62,95.51,95.62,3245.0,83.9889,84.0328,83.9362,84.0328,3245.0
2021-07-16 15:30:00,95.59,95.71,95.45,95.66,10028.0,84.0065,84.1119,83.8834,84.068,10028.0
2021-07-16 15:35:00,95.64,95.64,95.46,95.48,7472.0,84.0504,84.0504,83.8922,83.9098,7472.0
2021-07-16 15:40:00,95.47,95.64,95.42,95.43,9836.0,83.901,84.0504,83.8571,83.8659,9836.0
2021-07-16 15:45:00,95.42,95.55,95.4,95.47,12382.0,83.8571,83.9713,83.8395,83.901,12382.0
2021-07-16 15:50:00,95.5,95.5,95.27,95.39,43497.0,83.9274,83.9274,83.7253,83.8307,43497.0
2021-07-16 15:55:00,95.39,95.42,95.07,95.12,91312.0,83.8307,83.8571,83.5495,83.5934,91312.0
2021-07-19 09:30:00,92.02,92.85,91.48,92.63,67758.0,80.8691,81.5985,80.3945,81.4052,67758.0
2021-07-19 09:35:00,92.64,93.13,92.2,93.12,17571.0,81.414,81.8446,81.0273,81.8358,17571.0
2021-07-19 09:40:00,93.0,93.1,92.25,92.57,16308.0,81.7303,81.8182,81.0712,81.3524,16308.0
2021-07-19 09:45:00,92.59,93.57,92.59,93.35,20241.0,81.37,82.2313,81.37,82.0379,20241.0
2021-07-19 09:50:00,93.09,93.4,92.75,92.92,10134.0,81.8094,82.0819,81.5106,81.66,10134.0
2021-07-19 09:55:00,92.84,93.17,92.41,92.92,10887.0,81.5897,81.8797,81.2118,81.66,10887.0
2021-07-19 10:00:00,92.88,92.92,92.53,92.87,8490.0,81.6249,81.66,81.3173,81.6161,8490.0
2021-07-19 10:05:00,92.93,93.18,92.75,92.92,10824.0,81.6688,81.8885,81.5106,81.66,10824.0
2021-07-19 10:10:00,92.95,93.05,92.67,92.7,8295.0,81.6864,81.7743,81.4403,81.4667,8295.0
2021-07-19 10:15:00,92.76,92.77,92.45,92.47,9334.0,81.5194,81.5282,81.247,81.2646,9334.0
2021-07-19 10:20:00,92.38,93.32,92.23,93.11,10022.0,81.1855,82.0116,81.0536,81.827,10022.0
2021-07-19 10:25:00,93.03,93.4,93.02,93.31,4101.0,81.7567,82.0819,81.7479,82.0028,4101.0
2021-07-19 10:30:00,93.47,94.16,93.39,94.12,8741.0,82.1434,82.7498,82.0731,82.7146,8741.0
2021-07-19 10:35:00,94.14,94.49,93.82,94.42,4300.0,82.7322,83.0398,82.451,82.9783,4300.0
2021-07-19 10:40:00,94.37,94.6,94.17,94.55,3133.0,82.9343,83.1364,82.7586,83.0925,3133.0
2021-07-19 10:45:00,94.58,94.64,94.27,94.28,5844.0,83.1189,83.1716,82.8464,82.8552,5844.0
2021-07-19 10:50:00,94.25,94.31,93.84,93.9,4786.0,82.8289,82.8816,82.4685,82.5213,4786.0
2021-07-19 10:55:00,93.69,94.1,93.68,93.88,3290.0,82.3367,82.697,82.3279,82.5037,3290.0
2021-07-19 11:00:00,93.83,94.4,93.74,94.11,4066.0,82.4598,82.9607,82.3807,82.7058,4066.0
2021-07-19 11:05:00,94.11,94.39,94.0,94.39,3281.0,82.7058,82.9519,82.6092,82.9519,3281.0
2021-07-19 11:10:00,94.39,94.54,94.37,94.48,3625.0,82.9519,83.0837,82.9343,83.031,3625.0
2021-07-19 11:15:00,94.41,94.56,94.3,94.56,7469.0,82.9695,83.1013,82.8728,83.1013,7469.0
2021-07-19 11:20:00,94.53,94.55,94.21,94.23,3416.0,83.0749,83.0925,82.7937,82.8113,3416.0
2021-07-19 11:25:00,94.08,94.08,93.89,93.93,3450.0,82.6795,82.6795,82.5125,82.5476,3450.0
2021-07-19 11:30:00,93.9,94.5,93.83,94.5,6459.0,82.5213,83.0486,82.4598,83.0486,6459.0
2021-07-19 11:35:00,94.52,94.61,94.38,94.61,2250.0,83.0661,83.1452,82.9431,83.1452,2250.0
2021-07-19 11:40:00,94.58,94.6,94.34,94.53,2706.0,83.1189,83.1364,82.908,83.0749,2706.0
2021-07-19 11:45:00,94.63,94.64,94.46,94.47,2987.0,83.1628,83.1716,83.0134,83.0222,2987.0
2021-07-19 11:50:00,94.47,94.74,94.47,94.52,8846.0,83.0222,83.2595,83.0222,83.0661,8846.0
2021-07-19 11:55:00,94.62,95.09,94.62,95.05,3689.0,83.154,83.5671,83.154,83.5319,3689.0
2021-07-19 12:00:00,95.12,95.12,94.66,94.95,6358.0,83.5934,83.5934,83.1892,83.444,6358.0
2021-07-19 12:05:00,94.9,95.06,94.87,94.93,4385.0,83.4001,83.5407,83.3737,83.4265,4385.0
2021-07-19 12:10:00,94.93,95.05,94.83,94.86,3234.0,83.4265,83.5319,83.3386,83.3649,3234.0
2021-07-19 12:15:00,94.79,94.91,94.61,94.61,4077.0,83.3034,83.4089,83.1452,83.1452,4077.0
2021-07-19 12:20:00,94.62,94.89,94.52,94.72,6947.0,83.154,83.3913,83.0661,83.2419,6947.0
2021-07-19 12:25:00,94.73,94.75,94.41,94.51,8907.0,83.2507,83.2683,82.9695,83.0574,8907.0
2021-07-19 12:30:00,94.52,94.52,94.34,94.46,1416.0,83.0661,83.0661,82.908,83.0134,1416.0
2021-07-19 12:35:00,94.35,94.42,93.85,93.96,30970.0,82.9167,82.9783,82.4773,82.574,30970.0
2021-07-19 12:40:00,94.0,94.02,93.75,94.0,13537.0,82.6092,82.6267,82.3894,82.6092,13537.0
2021-07-19 12:45:00,93.95,94.0,93.45,93.49,29703.0,82.5652,82.6092,82.1258,82.161,29703.0
2021-07-19 12:50:00,93.55,93.81,93.47,93.73,8781.0,82.2137,82.4422,82.1434,82.3719,8781.0
2021-07-19 12:55:00,93.71,93.81,93.5,93.81,8167.0,82.3543,82.4422,82.1697,82.4422,8167.0
2021-07-19 13:00:00,93.73,94.42,93.67,94.37,4470.0,82.3719,82.9783,82.3191,82.9343,4470.0
2021-07-19 13:05:00,94.4,94.6,94.28,94.6,3750.0,82.9607,83.1364,82.8552,83.1364,3750.0
2021-07-19 13:10:00,94.59,94.81,94.5,94.5,1515.0,83.1277,83.321,83.0486,83.0486,1515.0
2021-07-19 13:15:00,94.64,94.66,94.34,94.34,2735.0,83.1716,83.1892,82.908,82.908,2735.0
2021-07-19 13:20:00,94.25,94.35,94.02,94.34,3200.0,82.8289,82.9167,82.6267,82.908,3200.0
2021-07-19 13:25:00,94.22,94.23,94.07,94.23,8223.0,82.8025,82.8113,82.6707,82.8113,8223.0
2021-07-19 13:30:00,94.17,94.17,93.81,93.88,2600.0,82.7586,82.7586,82.4422,82.5037,2600.0
2021-07-19 13:35:00,94.07,94.21,93.99,94.11,1562.0,82.6707,82.7937,82.6004,82.7058,1562.0
2021-07-19 13:40:00,94.2,94.26,93.87,94.0,3212.0,82.7849,82.8376,82.4949,82.6092,3212.0
2021-07-19 13:45:00,94.05,94.05,93.78,93.78,1821.0,82.6531,82.6531,82.4158,82.4158,1821.0
2021-07-19 13:50:00,93.8,94.03,93.67,94.03,3862.0,82.4334,82.6355,82.3191,82.6355,3862.0
2021-07-19 13:55:00,94.34,94.41,93.95,94.12,4742.0,82.908,82.9695,82.5652,82.7146,4742.0
2021-07-19 14:00:00,94.03,94.54,94.03,94.38,1412.0,82.6355,83.0837,82.6355,82.9431,1412.0
2021-07-19 14:05:00,94.39,94.46,94.12,94.17,2366.0,82.9519,83.0134,82.7146,82.7586,2366.0
2021-07-19 14:10:00,94.22,94.43,94.17,94.3,2695.0,82.8025,82.987,82.7586,82.8728,2695.0
2021-07-19 14:15:00,94.33,94.42,94.17,94.38,2032.0,82.8992,82.9783,82.7586,82.9431,2032.0
2021-07-19 14:20:00,94.33,94.4,94.29,94.29,3143.0,82.8992,82.9607,82.864,82.864,3143.0
2021-07-19 14:25:00,94.3,94.49,94.22,94.49,2767.0,82.8728,83.0398,82.8025,83.0398,2767.0
2021-07-19 14:30:00,94.57,94.58,94.18,94.23,3362.0,83.1101,83.1189,82.7673,82.8113,3362.0
2021-07-19 14:35:00,94.3,94.3,93.93,94.0,2559.0,82.8728,82.8728,82.5476,82.6092,2559.0
2021-07-19 14:40:00,93.96,94.05,93.85,93.85,13422.0,82.574,82.6531,82.4773,82.4773,13422.0
2021-07-19 14:45:00,93.91,93.96,93.81,93.89,2381.0,82.5301,82.574,82.4422,82.5125,2381.0
2021-07-19 14:50:00,93.93,93.98,93.57,93.65,8614.0,82.5476,82.5916,82.2313,82.3016,8614.0
2021-07-19 14:55:00,93.69,93.96,93.69,93.81,3405.0,82.3367,82.574,82.3367,82.4422,3405.0
2021-07-19 15:00:00,93.87,94.01,93.68,93.92,8265.0,82.4949,82.6179,82.3279,82.5388,8265.0
2021-07-19 15:05:00,93.96,93.96,93.79,93.93,11200.0,82.574,82.574,82.4246,82.5476,11200.0
2021-07-19 15:10:00,93.92,94.01,93.87,93.87,8115.0,82.5388,82.6179,82.4949,82.4949,8115.0
2021-07-19 15:15:00,93.85,93.9,93.6,93.6,4836.0,82.4773,82.5213,82.2576,82.2576,4836.0
2021-07-19 15:20:00,93.62,93.68,93.55,93.64,3744.0,82.2752,82.3279,82.2137,82.2928,3744.0
2021-07-19 15:25:00,93.63,93.91,93.63,93.72,8135.0,82.284,82.5301,82.284,82.3631,8135.0
2021-07-19 15:30:00,93.73,93.9,93.64,93.9,38166.0,82.3719,82.5213,82.2928,82.5213,38166.0
2021-07-19 15:35:00,93.88,94.14,93.88,94.12,7702.0,82.5037,82.7322,82.5037,82.7146,7702.0
2021-07-19 15:40:00,94.05,94.21,94.01,94.05,6426.0,82.6531,82.7937,82.6179,82.6531,6426.0
2021-07-19 15:45:00,94.1,94.38,93.99,94.32,18839.0,82.697,82.9431,82.6004,82.8904,18839.0
2021-07-19 15:50:00,94.35,94.75,94.23,94.65,41475.0,82.9167,83.2683,82.8113,83.1804,41475.0
2021-07-19 15:55:00,94.66,94.98,94.59,94.85,85441.0,83.1892,83.4704,83.1277,83.3562,85441.0
2021-07-20 09:30:00,95.6,95.78,94.85,95.27,18056.0,84.0153,84.1735,83.3562,83.7253,18056.0
2021-07-20 09:35:00,95.24,95.64,94.97,95.03,3662.0,83.6989,84.0504,83.4616,83.5143,3662.0
2021-07-20 09:40:00,94.81,95.13,94.5,95.13,4594.0,83.321,83.6022,83.0486,83.6022,4594.0
2021-07-20 09:45:00,95.09,95.43,95.04,95.42,2934.0,83.5671,83.8659,83.5231,83.8571,2934.0
2021-07-20 09:50:00,95.34,96.0,95.27,95.99,10272.0,83.7868,84.3668,83.7253,84.358,10272.0
2021-07-20 09:55:00,95.98,96.54,95.97,96.51,10280.0,84.3492,84.8414,84.3404,84.815,10280.0
2021-07-20 10:00:00,96.52,96.73,96.24,96.41,9027.0,84.8238,85.0083,84.5777,84.7271,9027.0
2021-07-20 10:05:00,96.29,96.74,96.08,96.6,6470.0,84.6217,85.0171,84.4371,84.8941,6470.0
2021-07-20 10:10:00,96.61,97.1,96.47,96.95,6253.0,84.9029,85.3335,84.7798,85.2017,6253.0
2021-07-20 10:15:00,96.9,97.26,96.9,97.05,4046.0,85.1577,85.4741,85.1577,85.2896,4046.0
2021-07-20 10:20:00,97.23,97.3,97.08,97.13,8187.0,85.4477,85.5093,85.3159,85.3599,8187.0
2021-07-20 10:25:00,97.28,97.28,96.88,96.88,3501.0,85.4917,85.4917,85.1402,85.1402,3501.0
2021-07-20 10:30:00,97.01,97.03,96.48,96.93,10549.0,85.2544,85.272,84.7886,85.1841,10549.0
2021-07-20 10:35:00,96.9,97.08,96.69,96.69,2686.0,85.1577,85.3159,84.9732,84.9732,2686.0
2021-07-20 10:40:00,96.92,97.0,96.66,96.92,4230.0,85.1753,85.2456,84.9468,85.1753,4230.0
2021-07-20 10:45:00,96.91,97.24,96.83,97.24,8746.0,85.1665,85.4565,85.0962,85.4565,8746.0
2021-07-20 10:50:00,97.28,97.59,97.2,97.21,12944.0,85.4917,85.7641,85.4214,85.4302,12944.0
2021-07-20 10:55:00,97.26,97.41,97.1,97.37,3658.0,85.4741,85.6059,85.3335,85.5708,3658.0
2021-07-20 11:00:00,97.39,97.47,97.25,97.25,5649.0,85.5884,85.6587,85.4653,85.4653,5649.0
2021-07-20 11:05:00,97.36,97.41,96.95,97.06,3403.0,85.562,85.6059,85.2017,85.2983,3403.0
2021-07-20 11:10:00,97.11,97.31,97.06,97.31,7883.0,85.3423,85.518,85.2983,85.518,7883.0
2021-07-20 11:15:00,97.21,97.44,97.17,97.44,4039.0,85.4302,85.6323,85.395,85.6323,4039.0
2021-07-20 11:20:00,97.44,97.7,97.32,97.7,25154.0,85.6323,85.8608,85.5268,85.8608,25154.0
2021-07-20 11:25:00,97.73,97.78,97.51,97.51,7367.0,85.8872,85.9311,85.6938,85.6938,7367.0
2021-07-20 11:30:00,97.51,97.68,97.42,97.58,7164.0,85.6938,85.8432,85.6147,85.7553,7164.0
2021-07-20 11:35:00,97.6,97.74,97.55,97.64,5291.0,85.7729,85.8959,85.729,85.8081,5291.0
2021-07-20 11:40:00,97.64,97.66,97.54,97.61,3342.0,85.8081,85.8256,85.7202,85.7817,3342.0
2021-07-20 11:45:00,97.62,97.69,97.56,97.65,3997.0,85.7905,85.852,85.7378,85.8168,3997.0
2021-07-20 11:50:00,97.7,97.77,97.67,97.67,4018.0,85.8608,85.9223,85.8344,85.8344,4018.0
2021-07-20 11:55:00,97.76,97.88,97.72,97.75,2273.0,85.9135,86.019,85.8784,85.9047,2273.0
2021-07-20 12:00:00,97.77,97.87,97.64,97.64,3658.0,85.9223,86.0102,85.8081,85.8081,3658.0
2021-07-20 12:05:00,97.64,97.7,97.52,97.63,7623.0,85.8081,85.8608,85.7026,85.7993,7623.0
2021-07-20 12:10:00,97.67,97.84,97.67,97.78,5597.0,85.8344,85.9838,85.8344,85.9311,5597.0
2021-07-20 12:15:00,97.78,97.97,97.78,97.89,7630.0,85.9311,86.0981,85.9311,86.0278,7630.0
2021-07-20 12:20:00,97.89,97.89,97.66,97.77,2721.0,86.0278,86.0278,85.8256,85.9223,2721.0
2021-07-20 12:25:00,97.73,97.99,97.73,97.81,3290.0,85.8872,86.1156,85.8872,85.9575,3290.0
2021-07-20 12:30:00,97.75,97.91,97.74,97.91,3226.0,85.9047,86.0453,85.8959,86.0453,3226.0
2021-07-20 12:35:00,97.93,97.93,97.76,97.82,2739.0,86.0629,86.0629,85.9135,85.9662,2739.0
2021-07-20 12:40:00,97.77,97.91,97.77,97.78,2716.0,85.9223,86.0453,85.9223,85.9311,2716.0
2021-07-20 12:45:00,97.8,98.04,97.73,98.0,9177.0,85.9487,86.1596,85.8872,86.1244,9177.0
2021-07-20 12:50:00,98.03,98.1,97.87,97.91,6491.0,86.1508,86.2123,86.0102,86.0453,6491.0
2021-07-20 12:55:00,97.9,97.9,97.56,97.62,4255.0,86.0366,86.0366,85.7378,85.7905,4255.0
2021-07-20 13:00:00,97.67,97.67,97.43,97.44,6543.0,85.8344,85.8344,85.6235,85.6323,6543.0
2021-07-20 13:05:00,97.4,97.55,97.39,97.5,5260.0,85.5971,85.729,85.5884,85.685,5260.0
2021-07-20 13:10:00,97.5,97.74,97.48,97.72,7335.0,85.685,85.8959,85.6674,85.8784,7335.0
2021-07-20 13:15:00,97.68,97.7,97.48,97.59,10809.0,85.8432,85.8608,85.6674,85.7641,10809.0
2021-07-20 13:20:00,97.69,97.73,97.55,97.55,4568.0,85.852,85.8872,85.729,85.729,4568.0
2021-07-20 13:25:00,97.55,97.72,97.49,97.7,14922.0,85.729,85.8784,85.6762,85.8608,14922.0
2021-07-20 13:30:00,97.68,97.86,97.65,97.79,6587.0,85.8432,86.0014,85.8168,85.9399,6587.0
2021-07-20 13:35:00,97.8,97.89,97.77,97.78,4264.0,85.9487,86.0278,85.9223,85.9311,4264.0
2021-07-20 13:40:00,97.74,97.96,97.74,97.85,7595.0,85.8959,86.0893,85.8959,85.9926,7595.0
2021-07-20 13:45:00,97.9,97.96,97.79,97.89,5186.0,86.0366,86.0893,85.9399,86.0278,5186.0
2021-07-20 13:50:00,97.85,97.88,97.76,97.79,5035.0,85.9926,86.019,85.9135,85.9399,5035.0
2021-07-20 13:55:00,97.82,97.96,97.8,97.84,4668.0,85.9662,86.0893,85.9487,85.9838,4668.0
2021-07-20 14:00:00,97.86,97.96,97.86,97.9,4897.0,86.0014,86.0893,86.0014,86.0366,4897.0
2021-07-20 14:05:00,97.88,98.01,97.84,97.95,7035.0,86.019,86.1332,85.9838,86.0805,7035.0
2021-07-20 14:10:00,97.97,97.97,97.87,97.97,3455.0,86.0981,86.0981,86.0102,86.0981,3455.0
2021-07-20 14:15:00,97.98,98.1,97.98,98.09,2437.0,86.1069,86.2123,86.1069,86.2035,2437.0
2021-07-20 14:20:00,98.09,98.09,97.83,97.83,3032.0,86.2035,86.2035,85.975,85.975,3032.0
2021-07-20 14:25:00,97.84,97.91,97.74,97.91,5030.0,85.9838,86.0453,85.8959,86.0453,5030.0
2021-07-20 14:30:00,97.95,98.0,97.7,97.7,3635.0,86.0805,86.1244,85.8608,85.8608,3635.0
2021-07-20 14:35:00,97.69,97.82,97.69,97.78,3751.0,85.852,85.9662,85.852,85.9311,3751.0
2021-07-20 14:40:00,97.8,97.92,97.79,97.8,3338.0,85.9487,86.0541,85.9399,85.9487,3338.0
2021-07-20 14:45:00,97.78,97.87,97.74,97.74,2353.0,85.9311,86.0102,85.8959,85.8959,2353.0
2021-07-20 14:50:00,97.8,97.89,97.8,97.83,3255.0,85.9487,86.0278,85.9487,85.975,3255.0
2021-07-20 14:55:00,97.86,97.94,97.76,97.89,8428.0,86.0014,86.0717,85.9135,86.0278,8428.0
2021-07-20 15:00:00,97.86,97.94,97.78,97.93,2284.0,86.0014,86.0717,85.9311,86.0629,2284.0
2021-07-20 15:05:00,97.95,98.08,97.95,98.07,2120.0,86.0805,86.1947,86.0805,86.186,2120.0
2021-07-20 15:10:00,98.1,98.26,98.1,98.16,5823.0,86.2123,86.3529,86.2123,86.265,5823.0
2021-07-20 15:15:00,98.1,98.1,97.93,98.06,5393.0,86.2123,86.2123,86.0629,86.1772,5393.0
2021-07-20 15:20:00,97.98,98.11,97.98,98.11,888.0,86.1069,86.2211,86.1069,86.2211,888.0
2021-07-20 15:25:00,98.13,98.17,97.97,98.07,7915.0,86.2387,86.2738,86.0981,86.186,7915.0
2021-07-20 15:30:00,98.06,98.11,98.0,98.09,5509.0,86.1772,86.2211,86.1244,86.2035,5509.0
2021-07-20 15:35:00,98.11,98.16,98.02,98.02,9309.0,86.2211,86.265,86.142,86.142,9309.0
2021-07-20 15:40:00,98.02,98.39,98.01,98.31,13682.0,86.142,86.4672,86.1332,86.3969,13682.0
2021-07-20 15:45:00,98.3,98.55,98.29,98.5,18601.0,86.3881,86.6078,86.3793,86.5638,18601.0
2021-07-20 15:50:00,98.41,98.5,98.05,98.09,71034.0,86.4848,86.5638,86.1684,86.2035,71034.0
2021-07-20 15:55:00,98.12,98.24,97.98,98.24,54094.0,86.2299,86.3354,86.1069,86.3354,54094.0
2021-07-21 09:30:00,98.97,99.74,98.9,99.69,13767.0,86.9769,87.6536,86.9154,87.6096,13767.0
2021-07-21 09:35:00,99.51,99.87,99.43,99.77,4103.0,87.4515,87.7678,87.3811,87.6799,4103.0
2021-07-21 09:40:00,99.64,99.76,99.46,99.76,3450.0,87.5657,87.6712,87.4075,87.6712,3450.0
2021-07-21 09:45:00,99.77,100.31,99.63,100.31,8517.0,87.6799,88.1545,87.5569,88.1545,8517.0
2021-07-21 09:50:00,100.38,100.56,100.26,100.49,4286.0,88.216,88.3742,88.1106,88.3127,4286.0
2021-07-21 09:55:00,100.45,100.82,100.33,100.82,13578.0,88.2775,88.6027,88.1721,88.6027,13578.0
2021-07-21 10:00:00,100.8,101.02,100.72,100.89,12109.0,88.5851,88.7785,88.5148,88.6642,12109.0
2021-07-21 10:05:00,100.84,101.11,100.84,101.1,5981.0,88.6203,88.8576,88.6203,88.8488,5981.0
2021-07-21 10:10:00,101.08,101.23,100.92,100.94,5915.0,88.8312,88.963,88.6906,88.7082,5915.0
2021-07-21 10:15:00,101.05,101.24,100.91,100.93,4000.0,88.8048,88.9718,88.6818,88.6994,4000.0
2021-07-21 10:20:00,101.0,101.16,100.83,100.83,3000.0,88.7609,88.9015,88.6115,88.6115,3000.0
2021-07-21 10:25:00,100.73,100.95,100.13,100.13,3905.0,88.5236,88.717,87.9963,87.9963,3905.0
2021-07-21 10:30:00,100.11,100.23,100.02,100.23,5050.0,87.9787,88.0842,87.8997,88.0842,5050.0
2021-07-21 10:35:00,100.29,100.38,100.12,100.2,6291.0,88.1369,88.216,87.9875,88.0578,6291.0
2021-07-21 10:40:00,100.22,100.22,100.06,100.13,1936.0,88.0754,88.0754,87.9348,87.9963,1936.0
2021-07-21 10:45:00,99.95,100.07,99.85,99.86,2311.0,87.8381,87.9436,87.7503,87.759,2311.0
2021-07-21 10:50:00,99.92,99.97,99.58,99.58,1200.0,87.8118,87.8557,87.513,87.513,1200.0
2021-07-21 10:55:00,99.45,99.63,99.29,99.3,4214.0,87.3987,87.5569,87.2581,87.2669,4214.0
2021-07-21 11:00:00,99.35,99.64,99.35,99.63,9352.0,87.3108,87.5657,87.3108,87.5569,9352.0
2021-07-21 11:05:00,99.68,99.93,99.68,99.74,3560.0,87.6009,87.8206,87.6009,87.6536,3560.0
2021-07-21 11:10:00,99.72,99.82,99.67,99.77,2327.0,87.636,87.7239,87.5921,87.6799,2327.0
2021-07-21 11:15:00,99.83,99.86,99.67,99.67,3307.0,87.7327,87.759,87.5921,87.5921,3307.0
2021-07-21 11:20:00,99.7,99.76,99.64,99.66,1600.0,87.6184,87.6712,87.5657,87.5833,1600.0
2021-07-21 11:25:00,99.61,99.66,99.39,99.39,2894.0,87.5393,87.5833,87.346,87.346,2894.0
2021-07-21 11:30:00,99.36,99.74,99.35,99.73,3302.0,87.3196,87.6536,87.3108,87.6448,3302.0
2021-07-21 11:35:00,99.74,99.79,99.51,99.57,1601.0,87.6536,87.6975,87.4515,87.5042,1601.0
2021-07-21 11:40:00,99.57,99.77,99.57,99.74,2498.0,87.5042,87.6799,87.5042,87.6536,2498.0
2021-07-21 11:45:00,99.8,99.97,99.72,99.9,2589.0,87.7063,87.8557,87.636,87.7942,2589.0
2021-07-21 11:50:00,100.0,100.08,99.92,99.98,3019.0,87.8821,87.9524,87.8118,87.8645,3019.0
2021-07-21 11:55:00,99.93,100.01,99.78,99.89,3898.0,87.8206,87.8909,87.6887,87.7854,3898.0
2021-07-21 12:00:00,99.94,99.99,99.69,99.69,1999.0,87.8293,87.8733,87.6096,87.6096,1999.0
2021-07-21 12:05:00,99.75,100.0,99.69,99.9,29306.0,87.6624,87.8821,87.6096,87.7942,29306.0
2021-07-21 12:10:00,99.89,100.29,99.89,100.26,15951.0,87.7854,88.1369,87.7854,88.1106,15951.0
2021-07-21 12:15:00,100.29,100.52,100.27,100.52,2662.0,88.1369,88.3391,88.1194,88.3391,2662.0
2021-07-21 12:20:00,100.52,100.61,100.46,100.58,2334.0,88.3391,88.4182,88.2863,88.3918,2334.0
2021-07-21 12:25:00,100.56,100.6,100.4,100.44,3110.0,88.3742,88.4094,88.2336,88.2688,3110.0
2021-07-21 12:30:00,100.41,100.44,100.28,100.29,3755.0,88.2424,88.2688,88.1281,88.1369,3755.0
2021-07-21 12:35:00,100.27,100.46,100.25,100.45,3279.0,88.1194,88.2863,88.1018,88.2775,3279.0
2021-07-21 12:40:00,100.41,100.41,100.31,100.37,2691.0,88.2424,88.2424,88.1545,88.2072,2691.0
2021-07-21 12:45:00,100.4,100.43,100.3,100.31,3720.0,88.2336,88.26,88.1457,88.1545,3720.0
2021-07-21 12:50:00,100.27,100.34,100.21,100.24,3631.0,88.1194,88.1809,88.0666,88.093,3631.0
2021-07-21 12:55:00,100.24,100.3,100.18,100.18,2883.0,88.093,88.1457,88.0403,88.0403,2883.0
2021-07-21 13:00:00,100.28,100.4,100.25,100.31,6577.0,88.1281,88.2336,88.1018,88.1545,6577.0
2021-07-21 13:05:00,100.35,100.36,100.29,100.29,1596.0,88.1897,88.1985,88.1369,88.1369,1596.0
2021-07-21 13:10:00,100.29,100.44,100.29,100.39,4217.0,88.1369,88.2688,88.1369,88.2248,4217.0
2021-07-21 13:15:00,100.39,100.39,100.29,100.31,1447.0,88.2248,88.2248,88.1369,88.1545,1447.0
2021-07-21 13:20:00,100.31,100.37,100.29,100.35,2496.0,88.1545,88.2072,88.1369,88.1897,2496.0
2021-07-21 13:25:00,100.31,100.37,100.31,100.34,1651.0,88.1545,88.2072,88.1545,88.1809,1651.0
2021-07-21 13:30:00,100.34,100.45,100.32,100.42,5021.0,88.1809,88.2775,88.1633,88.2512,5021.0
2021-07-21 13:35:00,100.34,100.5,100.15,100.2,29163.0,88.1809,88.3215,88.0139,88.0578,29163.0
2021-07-21 13:40:00,100.23,100.56,100.23,100.55,10074.0,88.0842,88.3742,88.0842,88.3654,10074.0
2021-07-21 13:45:00,100.61,100.64,100.48,100.6,11792.0,88.4182,88.4445,88.3039,88.4094,11792.0
2021-07-21 13:50:00,100.6,100.65,100.55,100.6,3379.0,88.4094,88.4533,88.3654,88.4094,3379.0
2021-07-21 13:55:00,100.61,100.61,100.44,100.5,3497.0,88.4182,88.4182,88.2688,88.3215,3497.0
2021-07-21 14:00:00,100.45,100.51,100.43,100.48,9213.0,88.2775,88.3303,88.26,88.3039,9213.0
2021-07-21 14:05:00,100.51,100.56,100.4,100.5,5102.0,88.3303,88.3742,88.2336,88.3215,5102.0
2021-07-21 14:10:00,100.51,100.54,100.39,100.45,15212.0,88.3303,88.3566,88.2248,88.2775,15212.0
2021-07-21 14:15:00,100.57,100.66,100.55,100.59,4915.0,88.383,88.4621,88.3654,88.4006,4915.0
2021-07-21 14:20:00,100.51,100.67,100.41,100.65,8859.0,88.3303,88.4709,88.2424,88.4533,8859.0
2021-07-21 14:25:00,100.65,100.71,100.57,100.64,4648.0,88.4533,88.506,88.383,88.4445,4648.0
2021-07-21 14:30:00,100.62,100.72,100.59,100.72,45227.0,88.4269,88.5148,88.4006,88.5148,45227.0
2021-07-21 14:35:00,100.72,100.74,100.68,100.69,1876.0,88.5148,88.5324,88.4797,88.4885,1876.0
2021-07-21 14:40:00,100.72,100.86,100.68,100.84,6026.0,88.5148,88.6379,88.4797,88.6203,6026.0
2021-07-21 14:45:00,100.84,100.95,100.81,100.92,6682.0,88.6203,88.717,88.5939,88.6906,6682.0
2021-07-21 14:50:00,100.92,101.06,100.85,101.05,25816.0,88.6906,88.8136,88.6291,88.8048,25816.0
2021-07-21 14:55:00,101.0,101.22,101.0,101.22,18657.0,88.7609,88.9542,88.7609,88.9542,18657.0
2021-07-21 15:00:00,101.16,101.38,101.15,101.32,13279.0,88.9015,89.0948,88.8927,89.0421,13279.0
2021-07-21 15:05:00,101.33,101.42,101.27,101.42,7597.0,89.0509,89.13,88.9982,89.13,7597.0
2021-07-21 15:10:00,101.4,101.44,101.37,101.4,7277.0,89.1124,89.1476,89.0861,89.1124,7277.0
2021-07-21 15:15:00,101.4,101.59,101.37,101.57,21551.0,89.1124,89.2794,89.0861,89.2618,21551.0
2021-07-21 15:20:00,101.56,101.56,101.38,101.41,8341.0,89.253,89.253,89.0948,89.1212,8341.0
2021-07-21 15:25:00,101.41,101.45,101.11,101.12,11452.0,89.1212,89.1564,88.8576,88.8664,11452.0
2021-07-21 15:30:00,101.12,101.16,100.79,100.79,10314.0,88.8664,88.9015,88.5763,88.5763,10314.0
2021-07-21 15:35:00,100.83,101.13,100.68,101.1,17751.0,88.6115,88.8751,88.4797,88.8488,17751.0
2021-07-21 15:40:00,101.06,101.16,101.05,101.09,14260.0,88.8136,88.9015,88.8048,88.84,14260.0
2021-07-21 15:45:00,101.09,101.19,101.04,101.18,23354.0,88.84,88.9279,88.7961,88.9191,23354.0
2021-07-21 15:50:00,101.14,101.2,100.97,101.16,38494.0,88.8839,88.9367,88.7345,88.9015,38494.0
2021-07-21 15:55:00,101.16,101.46,101.16,101.45,97700.0,88.9015,89.1652,88.9015,89.1564,97700.0
2021-07-22 09:30:00,101.74,101.74,100.56,100.89,12753.0,89.4112,89.4112,88.3742,88.6642,12753.0
2021-07-22 09:35:00,100.61,100.76,99.97,100.53,29067.0,88.4182,88.55,87.8557,88.3479,29067.0
2021-07-22 09:40:00,100.54,101.52,100.41,101.26,5292.0,88.3566,89.2179,88.2424,88.9894,5292.0
2021-07-22 09:45:00,101.2,101.46,100.62,100.62,9820.0,88.9367,89.1652,88.4269,88.4269,9820.0
2021-07-22 09:50:00,100.62,100.77,100.34,100.66,18888.0,88.4269,88.5588,88.1809,88.4621,18888.0
2021-07-22 09:55:00,100.64,100.89,100.55,100.89,13752.0,88.4445,88.6642,88.3654,88.6642,13752.0
2021-07-22 10:00:00,100.9,100.99,100.33,100.45,7286.0,88.673,88.7521,88.1721,88.2775,7286.0
2021-07-22 10:05:00,100.44,100.54,99.96,100.5,4186.0,88.2688,88.3566,87.8469,88.3215,4186.0
2021-07-22 10:10:00,100.61,101.16,100.56,100.87,11796.0,88.4182,88.9015,88.3742,88.6467,11796.0
2021-07-22 10:15:00,100.93,101.08,100.82,100.98,9555.0,88.6994,88.8312,88.6027,88.7433,9555.0
2021-07-22 10:20:00,101.08,101.26,100.93,101.15,13126.0,88.8312,88.9894,88.6994,88.8927,13126.0
2021-07-22 10:25:00,101.09,101.39,101.08,101.23,9716.0,88.84,89.1036,88.8312,88.963,9716.0
2021-07-22 10:30:00,101.23,101.29,101.04,101.12,3104.0,88.963,89.0158,88.7961,88.8664,3104.0
2021-07-22 10:35:00,101.04,101.11,100.78,100.84,4200.0,88.7961,88.8576,88.5676,88.6203,4200.0
2021-07-22 10:40:00,100.77,100.98,100.77,100.81,2007.0,88.5588,88.7433,88.5588,88.5939,2007.0
2021-07-22 10:45:00,100.71,100.84,100.5,100.5,6390.0,88.506,88.6203,88.3215,88.3215,6390.0
2021-07-22 10:50:00,100.56,100.69,100.5,100.63,5099.0,88.3742,88.4885,88.3215,88.4357,5099.0
2021-07-22 10:55:00,100.6,100.68,100.5,100.61,3501.0,88.4094,88.4797,88.3215,88.4182,3501.0
2021-07-22 11:00:00,100.64,100.99,100.56,100.94,12624.0,88.4445,88.7521,88.3742,88.7082,12624.0
2021-07-22 11:05:00,100.98,101.1,100.55,100.59,4632.0,88.7433,88.8488,88.3654,88.4006,4632.0
2021-07-22 11:10:00,100.57,100.62,100.5,100.53,4623.0,88.383,88.4269,88.3215,88.3479,4623.0
2021-07-22 11:15:00,100.64,100.72,100.5,100.54,2180.0,88.4445,88.5148,88.3215,88.3566,2180.0
2021-07-22 11:20:00,100.54,100.57,100.24,100.33,11523.0,88.3566,88.383,88.093,88.1721,11523.0
2021-07-22 11:25:00,100.36,100.43,100.21,100.43,3393.0,88.1985,88.26,88.0666,88.26,3393.0
2021-07-22 11:30:00,100.44,100.75,100.44,100.45,2134.0,88.2688,88.5412,88.2688,88.2775,2134.0
2021-07-22 11:35:00,100.44,100.59,100.42,100.59,2507.0,88.2688,88.4006,88.2512,88.4006,2507.0
2021-07-22 11:40:00,100.6,100.6,100.17,100.17,1746.0,88.4094,88.4094,88.0315,88.0315,1746.0
2021-07-22 11:45:00,100.2,100.24,100.06,100.17,2771.0,88.0578,88.093,87.9348,88.0315,2771.0
2021-07-22 11:50:00,100.13,100.16,99.82,100.16,4815.0,87.9963,88.0227,87.7239,88.0227,4815.0
2021-07-22 11:55:00,100.09,100.14,99.97,99.98,1800.0,87.9612,88.0051,87.8557,87.8645,1800.0
2021-07-22 12:00:00,100.0,100.02,99.87,99.95,2706.0,87.8821,87.8997,87.7678,87.8381,2706.0
2021-07-22 12:05:00,99.94,99.95,99.8,99.8,1228.0,87.8293,87.8381,87.7063,87.7063,1228.0
2021-07-22 12:10:00,99.84,99.84,99.7,99.7,1300.0,87.7415,87.7415,87.6184,87.6184,1300.0
2021-07-22 12:15:00,99.74,99.98,99.74,99.98,8080.0,87.6536,87.8645,87.6536,87.8645,8080.0
2021-07-22 12:20:00,99.98,100.2,99.97,100.1,2400.0,87.8645,88.0578,87.8557,87.97,2400.0
2021-07-22 12:25:00,100.13,100.49,100.13,100.49,4937.0,87.9963,88.3127,87.9963,88.3127,4937.0
2021-07-22 12:30:00,100.43,100.53,100.36,100.38,3826.0,88.26,88.3479,88.1985,88.216,3826.0
2021-07-22 12:35:00,100.44,100.59,100.26,100.57,12485.0,88.2688,88.4006,88.1106,88.383,12485.0
2021-07-22 12:40:00,100.6,100.68,100.5,100.58,4367.0,88.4094,88.4797,88.3215,88.3918,4367.0
2021-07-22 12:45:00,100.55,100.56,100.5,100.5,3118.0,88.3654,88.3742,88.3215,88.3215,3118.0
2021-07-22 12:50:00,100.53,100.59,100.5,100.55,1900.0,88.3479,88.4006,88.3215,88.3654,1900.0
2021-07-22 12:55:00,100.56,100.64,100.52,100.52,2420.0,88.3742,88.4445,88.3391,88.3391,2420.0
2021-07-22 13:00:00,100.58,100.6,100.56,100.56,800.0,88.3918,88.4094,88.3742,88.3742,800.0
2021-07-22 13:05:00,100.55,100.69,100.54,100.58,4383.0,88.3654,88.4885,88.3566,88.3918,4383.0
2021-07-22 13:10:00,100.53,100.72,100.5,100.62,10735.0,88.3479,88.5148,88.3215,88.4269,10735.0
2021-07-22 13:15:00,100.61,100.69,100.58,100.68,2400.0,88.4182,88.4885,88.3918,88.4797,2400.0
2021-07-22 13:20:00,100.7,100.76,100.7,100.76,1900.0,88.4973,88.55,88.4973,88.55,1900.0
2021-07-22 13:25:00,100.76,101.0,100.76,101.0,3706.0,88.55,88.7609,88.55,88.7609,3706.0
2021-07-22 13:30:00,100.97,101.03,100.92,101.03,2404.0,88.7345,88.7873,88.6906,88.7873,2404.0
2021-07-22 13:35:00,101.02,101.02,100.82,100.83,2250.0,88.7785,88.7785,88.6027,88.6115,2250.0
2021-07-22 13:40:00,100.78,100.94,100.78,100.87,1900.0,88.5676,88.7082,88.5676,88.6467,1900.0
2021-07-22 13:45:00,100.81,100.86,100.75,100.84,5117.0,88.5939,88.6379,88.5412,88.6203,5117.0
2021-07-22 13:50:00,100.84,100.99,100.78,100.94,3213.0,88.6203,88.7521,88.5676,88.7082,3213.0
2021-07-22 13:55:00,100.96,100.98,100.87,100.92,1900.0,88.7257,88.7433,88.6467,88.6906,1900.0
2021-07-22 14:00:00,100.85,101.06,100.85,101.04,3000.0,88.6291,88.8136,88.6291,88.7961,3000.0
2021-07-22 14:05:00,101.05,101.05,100.95,101.02,2364.0,88.8048,88.8048,88.717,88.7785,2364.0
2021-07-22 14:10:00,101.02,101.08,100.98,101.08,3172.0,88.7785,88.8312,88.7433,88.8312,3172.0
2021-07-22 14:15:00,101.05,101.09,101.02,101.03,2373.0,88.8048,88.84,88.7785,88.7873,2373.0
2021-07-22 14:20:00,101.02,101.07,100.96,100.97,3870.0,88.7785,88.8224,88.7257,88.7345,3870.0
2021-07-22 14:25:00,100.97,101.02,100.95,100.98,1803.0,88.7345,88.7785,88.717,88.7433,1803.0
2021-07-22 14:30:00,101.03,101.06,100.96,101.03,2967.0,88.7873,88.8136,88.7257,88.7873,2967.0
2021-07-22 14:35:00,101.03,101.05,100.95,101.02,2905.0,88.7873,88.8048,88.717,88.7785,2905.0
2021-07-22 14:40:00,101.0,101.03,100.92,100.93,3150.0,88.7609,88.7873,88.6906,88.6994,3150.0
2021-07-22 14:45:00,100.94,101.18,100.93,101.16,3880.0,88.7082,88.9191,88.6994,88.9015,3880.0
2021-07-22 14:50:00,101.19,101.23,101.13,101.15,4360.0,88.9279,88.963,88.8751,88.8927,4360.0
2021-07-22 14:55:00,101.15,101.18,100.94,100.96,5675.0,88.8927,88.9191,88.7082,88.7257,5675.0
2021-07-22 15:00:00,100.97,101.19,100.9,101.14,4705.0,88.7345,88.9279,88.673,88.8839,4705.0
2021-07-22 15:05:00,101.14,101.19,101.06,101.08,4224.0,88.8839,88.9279,88.8136,88.8312,4224.0
2021-07-22 15:10:00,101.11,101.14,100.94,100.94,2716.0,88.8576,88.8839,88.7082,88.7082,2716.0
2021-07-22 15:15:00,100.92,100.93,100.85,100.92,3307.0,88.6906,88.6994,88.6291,88.6906,3307.0
2021-07-22 15:20:00,100.9,100.9,100.8,100.84,2830.0,88.673,88.673,88.5851,88.6203,2830.0
2021-07-22 15:25:00,100.85,101.08,100.82,101.06,9272.0,88.6291,88.8312,88.6027,88.8136,9272.0
2021-07-22 15:30:00,101.05,101.07,100.84,100.92,19941.0,88.8048,88.8224,88.6203,88.6906,19941.0
2021-07-22 15:35:00,100.9,101.18,100.9,101.18,17286.0,88.673,88.9191,88.673,88.9191,17286.0
2021-07-22 15:40:00,101.16,101.18,101.01,101.11,12399.0,88.9015,88.9191,88.7697,88.8576,12399.0
2021-07-22 15:45:00,101.11,101.21,101.08,101.21,16690.0,88.8576,88.9455,88.8312,88.9455,16690.0
2021-07-22 15:50:00,101.21,101.24,101.1,101.2,33965.0,88.9455,88.9718,88.8488,88.9367,33965.0
2021-07-22 15:55:00,101.21,101.34,101.2,101.29,44060.0,88.9455,89.0597,88.9367,89.0158,44060.0
2021-07-23 09:30:00,102.29,104.7,101.89,103.17,76489.0,89.8946,92.0125,89.543,90.6679,76489.0
2021-07-23 09:35:00,103.11,104.69,103.0,103.63,58597.0,90.6152,92.0037,90.5185,91.0722,58597.0
2021-07-23 09:40:00,103.86,104.18,103.12,104.18,14984.0,91.2743,91.5555,90.624,91.5555,14984.0
2021-07-23 09:45:00,104.06,104.07,102.74,103.26,12959.0,91.4501,91.4589,90.29,90.747,12959.0
2021-07-23 09:50:00,103.11,103.3,101.94,102.26,23215.0,90.6152,90.7822,89.587,89.8682,23215.0
2021-07-23 09:55:00,102.4,102.46,101.94,102.33,12619.0,89.9912,90.044,89.587,89.9297,12619.0
2021-07-23 10:00:00,102.45,102.82,102.37,102.67,12162.0,90.0352,90.3604,89.9649,90.2285,12162.0
2021-07-23 10:05:00,102.6,102.69,102.33,102.59,9339.0,90.167,90.2461,89.9297,90.1582,9339.0
2021-07-23 10:10:00,102.77,102.88,102.33,102.33,5497.0,90.3164,90.4131,89.9297,89.9297,5497.0
2021-07-23 10:15:00,102.41,102.65,102.27,102.27,2619.0,90.0,90.211,89.877,89.877,2619.0
2021-07-23 10:20:00,102.29,102.95,102.17,102.94,7766.0,89.8946,90.4746,89.7891,90.4658,7766.0
2021-07-23 10:25:00,102.83,103.41,102.83,103.2,11195.0,90.3691,90.8789,90.3691,90.6943,11195.0
2021-07-23 10:30:00,103.2,103.33,103.0,103.16,15914.0,90.6943,90.8086,90.5185,90.6592,15914.0
2021-07-23 10:35:00,103.09,103.38,103.09,103.29,2258.0,90.5976,90.8525,90.5976,90.7734,2258.0
2021-07-23 10:40:00,103.3,104.0,103.3,103.44,25252.0,90.7822,91.3974,90.7822,90.9052,25252.0
2021-07-23 10:45:00,103.39,103.84,103.35,103.84,4181.0,90.8613,91.2567,90.8261,91.2567,4181.0
2021-07-23 10:50:00,103.8,103.88,103.65,103.86,6756.0,91.2216,91.2919,91.0898,91.2743,6756.0
2021-07-23 10:55:00,103.9,104.23,103.89,104.05,22975.0,91.3095,91.5995,91.3007,91.4413,22975.0
2021-07-23 11:00:00,104.05,104.19,103.98,104.17,12809.0,91.4413,91.5643,91.3798,91.5468,12809.0
2021-07-23 11:05:00,104.2,104.51,104.17,104.17,16754.0,91.5731,91.8456,91.5468,91.5468,16754.0
2021-07-23 11:10:00,104.25,104.33,104.16,104.26,6031.0,91.6171,91.6874,91.538,91.6259,6031.0
2021-07-23 11:15:00,104.2,104.21,103.79,103.88,7440.0,91.5731,91.5819,91.2128,91.2919,7440.0
2021-07-23 11:20:00,103.95,104.22,103.94,104.03,7534.0,91.3534,91.5907,91.3446,91.4237,7534.0
2021-07-23 11:25:00,103.99,104.16,103.96,104.05,6925.0,91.3886,91.538,91.3622,91.4413,6925.0
2021-07-23 11:30:00,104.12,104.2,104.05,104.12,11287.0,91.5028,91.5731,91.4413,91.5028,11287.0
2021-07-23 11:35:00,104.08,104.16,103.92,103.98,5487.0,91.4677,91.538,91.3271,91.3798,5487.0
2021-07-23 11:40:00,104.0,104.0,103.77,103.84,9503.0,91.3974,91.3974,91.1952,91.2567,9503.0
2021-07-23 11:45:00,103.78,103.87,103.75,103.86,11650.0,91.204,91.2831,91.1777,91.2743,11650.0
2021-07-23 11:50:00,103.85,104.09,103.84,104.06,6483.0,91.2655,91.4765,91.2567,91.4501,6483.0
2021-07-23 11:55:00,104.04,104.15,103.93,104.01,9307.0,91.4325,91.5292,91.3358,91.4061,9307.0
2021-07-23 12:00:00,104.05,104.16,103.93,103.93,9119.0,91.4413,91.538,91.3358,91.3358,9119.0
2021-07-23 12:05:00,103.95,104.1,103.9,104.09,4217.0,91.3534,91.4852,91.3095,91.4765,4217.0
2021-07-23 12:10:00,104.11,104.23,104.04,104.22,3242.0,91.494,91.5995,91.4325,91.5907,3242.0
2021-07-23 12:15:00,104.23,104.37,104.21,104.3,2920.0,91.5995,91.7225,91.5819,91.661,2920.0
2021-07-23 12:20:00,104.38,104.39,104.19,104.19,3241.0,91.7313,91.7401,91.5643,91.5643,3241.0
2021-07-23 12:25:00,104.12,104.18,104.01,104.1,7927.0,91.5028,91.5555,91.4061,91.4852,7927.0
2021-07-23 12:30:00,104.08,104.18,104.05,104.09,6520.0,91.4677,91.5555,91.4413,91.4765,6520.0
2021-07-23 12:35:00,104.08,104.14,103.96,104.1,8660.0,91.4677,91.5204,91.3622,91.4852,8660.0
2021-07-23 12:40:00,104.14,104.2,104.02,104.12,5495.0,91.5204,91.5731,91.4149,91.5028,5495.0
2021-07-23 12:45:00,104.06,104.12,104.05,104.06,3019.0,91.4501,91.5028,91.4413,91.4501,3019.0
2021-07-23 12:50:00,104.09,104.13,103.85,103.85,11800.0,91.4765,91.5116,91.2655,91.2655,11800.0
2021-07-23 12:55:00,103.87,103.94,103.75,103.89,7529.0,91.2831,91.3446,91.1777,91.3007,7529.0
2021-07-23 13:00:00,103.89,104.11,103.78,104.11,10395.0,91.3007,91.494,91.204,91.494,10395.0
2021-07-23 13:05:00,104.15,104.16,104.04,104.08,6742.0,91.5292,91.538,91.4325,91.4677,6742.0
2021-07-23 13:10:00,104.12,104.12,104.0,104.08,9863.0,91.5028,91.5028,91.3974,91.4677,9863.0
2021-07-23 13:15:00,104.05,104.13,104.01,104.08,8524.0,91.4413,91.5116,91.4061,91.4677,8524.0
2021-07-23 13:20:00,104.05,104.13,103.99,104.07,4514.0,91.4413,91.5116,91.3886,91.4589,4514.0
2021-07-23 13:25:00,104.13,104.33,104.07,104.19,11496.0,91.5116,91.6874,91.4589,91.5643,11496.0
2021-07-23 13:30:00,104.22,104.45,104.16,104.4,7610.0,91.5907,91.7928,91.538,91.7489,7610.0
2021-07-23 13:35:00,104.41,104.5,104.3,104.41,7102.0,91.7577,91.8368,91.661,91.7577,7102.0
2021-07-23 13:40:00,104.33,104.39,104.25,104.29,4759.0,91.6874,91.7401,91.6171,91.6522,4759.0
2021-07-23 13:45:00,104.33,104.38,104.26,104.38,4940.0,91.6874,91.7313,91.6259,91.7313,4940.0
2021-07-23 13:50:00,104.31,104.34,104.22,104.22,3652.0,91.6698,91.6962,91.5907,91.5907,3652.0
2021-07-23 13:55:00,104.23,104.26,104.14,104.2,3743.0,91.5995,91.6259,91.5204,91.5731,3743.0
2021-07-23 14:00:00,104.14,104.38,104.09,104.36,14749.0,91.5204,91.7313,91.4765,91.7137,14749.0
2021-07-23 14:05:00,104.34,104.4,104.27,104.34,9765.0,91.6962,91.7489,91.6346,91.6962,9765.0
2021-07-23 14:10:00,104.34,104.5,104.32,104.36,7725.0,91.6962,91.8368,91.6786,91.7137,7725.0
2021-07-23 14:15:00,104.37,104.38,104.32,104.38,4965.0,91.7225,91.7313,91.6786,91.7313,4965.0
2021-07-23 14:20:00,104.37,104.41,104.28,104.28,8025.0,91.7225,91.7577,91.6434,91.6434,8025.0
2021-07-23 14:25:00,104.25,104.32,104.25,104.29,8628.0,91.6171,91.6786,91.6171,91.6522,8628.0
2021-07-23 14:30:00,104.27,104.41,104.27,104.32,12717.0,91.6346,91.7577,91.6346,91.6786,12717.0
2021-07-23 14:35:00,104.27,104.37,104.25,104.32,4858.0,91.6346,91.7225,91.6171,91.6786,4858.0
2021-07-23 14:40:00,104.31,104.38,104.28,104.33,19899.0,91.6698,91.7313,91.6434,91.6874,19899.0
2021-07-23 14:45:00,104.33,104.41,104.29,104.41,53861.0,91.6874,91.7577,91.6522,91.7577,53861.0
2021-07-23 14:50:00,104.38,104.48,104.37,104.41,3185.0,91.7313,91.8192,91.7225,91.7577,3185.0
2021-07-23 14:55:00,104.39,104.5,104.36,104.45,10937.0,91.7401,91.8368,91.7137,91.7928,10937.0
2021-07-23 15:00:00,104.46,104.47,104.37,104.43,5727.0,91.8016,91.8104,91.7225,91.7753,5727.0
2021-07-23 15:05:00,104.4,104.41,104.27,104.4,14219.0,91.7489,91.7577,91.6346,91.7489,14219.0
2021-07-23 15:10:00,104.37,104.43,104.31,104.43,4667.0,91.7225,91.7753,91.6698,91.7753,4667.0
2021-07-23 15:15:00,104.42,104.5,104.37,104.43,4046.0,91.7665,91.8368,91.7225,91.7753,4046.0
2021-07-23 15:20:00,104.47,104.57,104.44,104.56,6886.0,91.8104,91.8983,91.784,91.8895,6886.0
2021-07-23 15:25:00,104.58,104.59,104.47,104.5,12567.0,91.9071,91.9159,91.8104,91.8368,12567.0
2021-07-23 15:30:00,104.48,104.59,104.34,104.36,16206.0,91.8192,91.9159,91.6962,91.7137,16206.0
2021-07-23 15:35:00,104.37,104.37,104.26,104.34,15615.0,91.7225,91.7225,91.6259,91.6962,15615.0
2021-07-23 15:40:00,104.34,104.36,104.28,104.32,21896.0,91.6962,91.7137,91.6434,91.6786,21896.0
2021-07-23 15:45:00,104.36,104.55,104.33,104.38,37912.0,91.7137,91.8807,91.6874,91.7313,37912.0
2021-07-23 15:50:00,104.35,104.47,104.24,104.44,43247.0,91.7049,91.8104,91.6083,91.784,43247.0
2021-07-23 15:55:00,104.42,104.47,104.3,104.42,56947.0,91.7665,91.8104,91.661,91.7665,56947.0
2021-07-26 09:30:00,104.12,105.79,104.12,105.28,23341.0,91.5028,92.9704,91.5028,92.5223,23341.0
2021-07-26 09:35:00,105.27,105.92,104.81,105.74,29566.0,92.5135,93.0847,92.1092,92.9265,29566.0
2021-07-26 09:40:00,105.82,106.0,105.45,105.96,37047.0,92.9968,93.155,92.6717,93.1198,37047.0
2021-07-26 09:45:00,105.92,106.11,105.09,105.09,48647.0,93.0847,93.2517,92.3553,92.3553,48647.0
2021-07-26 09:50:00,105.14,105.3,104.41,105.3,21318.0,92.3992,92.5398,91.7577,92.5398,21318.0
2021-07-26 09:55:00,105.3,106.0,105.27,105.83,23581.0,92.5398,93.155,92.5135,93.0056,23581.0
2021-07-26 10:00:00,105.85,106.37,105.75,106.2,13583.0,93.0232,93.4802,92.9353,93.3308,13583.0
2021-07-26 10:05:00,106.26,106.57,105.94,106.09,8726.0,93.3835,93.6559,93.1023,93.2341,8726.0
2021-07-26 10:10:00,105.85,105.98,105.44,105.74,25033.0,93.0232,93.1374,92.6629,92.9265,25033.0
2021-07-26 10:15:00,105.86,105.99,105.25,105.3,34991.0,93.032,93.1462,92.4959,92.5398,34991.0
2021-07-26 10:20:00,105.39,105.46,105.19,105.37,6428.0,92.6189,92.6804,92.4432,92.6013,6428.0
2021-07-26 10:25:00,105.54,105.59,105.25,105.53,23046.0,92.7507,92.7947,92.4959,92.742,23046.0
2021-07-26 10:30:00,105.46,105.58,104.85,105.15,29826.0,92.6804,92.7859,92.1444,92.408,29826.0
2021-07-26 10:35:00,105.17,105.32,104.96,105.09,7062.0,92.4256,92.5574,92.241,92.3553,7062.0
2021-07-26 10:40:00,105.09,105.46,105.01,105.07,7217.0,92.3553,92.6804,92.285,92.3377,7217.0
2021-07-26 10:45:00,105.07,105.39,105.06,105.15,3692.0,92.3377,92.6189,92.3289,92.408,3692.0
2021-07-26 10:50:00,105.1,105.17,104.94,104.94,6361.0,92.3641,92.4256,92.2235,92.2235,6361.0
2021-07-26 10:55:00,104.94,105.05,104.82,104.87,10236.0,92.2235,92.3201,92.118,92.1619,10236.0
2021-07-26 11:00:00,104.97,105.2,104.87,105.15,8712.0,92.2498,92.4519,92.1619,92.408,8712.0
2021-07-26 11:05:00,105.1,105.5,105.09,105.3,25735.0,92.3641,92.7156,92.3553,92.5398,25735.0
2021-07-26 11:10:00,105.34,105.47,105.29,105.38,3106.0,92.575,92.6892,92.531,92.6101,3106.0
2021-07-26 11:15:00,105.39,105.74,105.38,105.57,5709.0,92.6189,92.9265,92.6101,92.7771,5709.0
2021-07-26 11:20:00,105.51,105.72,105.49,105.7,5990.0,92.7244,92.9089,92.7068,92.8914,5990.0
2021-07-26 11:25:00,105.71,105.9,105.7,105.78,5924.0,92.9001,93.0671,92.8914,92.9617,5924.0
2021-07-26 11:30:00,105.76,105.76,105.43,105.48,6995.0,92.9441,92.9441,92.6541,92.698,6995.0
2021-07-26 11:35:00,105.5,105.66,105.41,105.41,4244.0,92.7156,92.8562,92.6365,92.6365,4244.0
2021-07-26 11:40:00,105.41,105.47,105.15,105.16,23255.0,92.6365,92.6892,92.408,92.4168,23255.0
2021-07-26 11:45:00,105.16,105.3,105.14,105.14,5402.0,92.4168,92.5398,92.3992,92.3992,5402.0
2021-07-26 11:50:00,105.18,105.18,105.01,105.01,4372.0,92.4344,92.4344,92.285,92.285,4372.0
2021-07-26 11:55:00,105.05,105.11,104.93,105.11,6843.0,92.3201,92.3729,92.2147,92.3729,6843.0
2021-07-26 12:00:00,105.05,105.05,104.87,105.05,5739.0,92.3201,92.3201,92.1619,92.3201,5739.0
2021-07-26 12:05:00,105.05,105.09,104.87,104.87,5937.0,92.3201,92.3553,92.1619,92.1619,5937.0
2021-07-26 12:10:00,104.95,104.96,104.59,104.59,2875.0,92.2322,92.241,91.9159,91.9159,2875.0
2021-07-26 12:15:00,104.59,104.6,104.5,104.55,2491.0,91.9159,91.9247,91.8368,91.8807,2491.0
2021-07-26 12:20:00,104.6,104.74,104.57,104.65,14704.0,91.9247,92.0477,91.8983,91.9686,14704.0
2021-07-26 12:25:00,104.67,105.0,104.63,105.0,5929.0,91.9862,92.2762,91.951,92.2762,5929.0
2021-07-26 12:30:00,104.99,105.04,104.66,104.68,6967.0,92.2674,92.3113,91.9774,91.995,6967.0
2021-07-26 12:35:00,104.73,104.94,104.73,104.93,3000.0,92.0389,92.2235,92.0389,92.2147,3000.0
2021-07-26 12:40:00,104.88,104.88,104.69,104.7,3020.0,92.1707,92.1707,92.0037,92.0125,3020.0
2021-07-26 12:45:00,104.74,104.81,104.68,104.77,3371.0,92.0477,92.1092,91.995,92.0741,3371.0
2021-07-26 12:50:00,104.79,104.8,104.54,104.57,5111.0,92.0916,92.1004,91.8719,91.8983,5111.0
2021-07-26 12:55:00,104.62,104.64,104.42,104.48,3263.0,91.9422,91.9598,91.7665,91.8192,3263.0
2021-07-26 13:00:00,104.41,104.42,104.26,104.33,4720.0,91.7577,91.7665,91.6259,91.6874,4720.0
2021-07-26 13:05:00,104.3,104.3,104.18,104.28,3969.0,91.661,91.661,91.5555,91.6434,3969.0
2021-07-26 13:10:00,104.21,104.3,104.19,104.25,6761.0,91.5819,91.661,91.5643,91.6171,6761.0
2021-07-26 13:15:00,104.24,104.41,104.24,104.39,4892.0,91.6083,91.7577,91.6083,91.7401,4892.0
2021-07-26 13:20:00,104.46,104.65,104.41,104.61,4814.0,91.8016,91.9686,91.7577,91.9334,4814.0
2021-07-26 13:25:00,104.53,104.62,104.41,104.58,2250.0,91.8631,91.9422,91.7577,91.9071,2250.0
2021-07-26 13:30:00,104.63,104.64,104.45,104.45,2354.0,91.951,91.9598,91.7928,91.7928,2354.0
2021-07-26 13:35:00,104.49,104.51,104.38,104.51,4490.0,91.828,91.8456,91.7313,91.8456,4490.0
2021-07-26 13:40:00,104.47,104.61,104.46,104.55,4617.0,91.8104,91.9334,91.8016,91.8807,4617.0
2021-07-26 13:45:00,104.44,104.44,104.33,104.33,3665.0,91.784,91.784,91.6874,91.6874,3665.0
2021-07-26 13:50:00,104.24,104.48,104.24,104.41,4894.0,91.6083,91.8192,91.6083,91.7577,4894.0
2021-07-26 13:55:00,104.41,104.51,104.33,104.46,6707.0,91.7577,91.8456,91.6874,91.8016,6707.0
2021-07-26 14:00:00,104.45,104.59,104.37,104.41,11135.0,91.7928,91.9159,91.7225,91.7577,11135.0
2021-07-26 14:05:00,104.38,104.45,104.31,104.32,5447.0,91.7313,91.7928,91.6698,91.6786,5447.0
2021-07-26 14:10:00,104.35,104.47,104.18,104.39,12689.0,91.7049,91.8104,91.5555,91.7401,12689.0
2021-07-26 14:15:00,104.29,104.61,104.24,104.51,11278.0,91.6522,91.9334,91.6083,91.8456,11278.0
2021-07-26 14:20:00,104.5,104.66,104.42,104.42,7223.0,91.8368,91.9774,91.7665,91.7665,7223.0
2021-07-26 14:25:00,104.42,104.43,104.11,104.29,4852.0,91.7665,91.7753,91.494,91.6522,4852.0
2021-07-26 14:30:00,104.34,104.41,104.29,104.3,3050.0,91.6962,91.7577,91.6522,91.661,3050.0
2021-07-26 14:35:00,104.28,104.28,104.05,104.05,2712.0,91.6434,91.6434,91.4413,91.4413,2712.0
2021-07-26 14:40:00,104.12,104.16,104.06,104.11,7421.0,91.5028,91.538,91.4501,91.494,7421.0
2021-07-26 14:45:00,104.16,104.32,104.13,104.27,2029.0,91.538,91.6786,91.5116,91.6346,2029.0
2021-07-26 14:50:00,104.28,104.32,103.86,103.86,5793.0,91.6434,91.6786,91.2743,91.2743,5793.0
2021-07-26 14:55:00,103.9,103.96,103.72,103.81,7054.0,91.3095,91.3622,91.1513,91.2304,7054.0
2021-07-26 15:00:00,103.84,103.92,103.72,103.89,6953.0,91.2567,91.3271,91.1513,91.3007,6953.0
2021-07-26 15:05:00,103.87,103.93,103.82,103.82,4100.0,91.2831,91.3358,91.2392,91.2392,4100.0
2021-07-26 15:10:00,103.86,103.96,103.83,103.96,4305.0,91.2743,91.3622,91.248,91.3622,4305.0
2021-07-26 15:15:00,103.93,104.0,103.9,103.92,5001.0,91.3358,91.3974,91.3095,91.3271,5001.0
2021-07-26 15:20:00,103.91,103.92,103.8,103.88,4976.0,91.3183,91.3271,91.2216,91.2919,4976.0
2021-07-26 15:25:00,103.9,103.93,103.74,103.74,4931.0,91.3095,91.3358,91.1689,91.1689,4931.0
2021-07-26 15:30:00,103.74,103.82,103.69,103.77,12686.0,91.1689,91.2392,91.1249,91.1952,12686.0
2021-07-26 15:35:00,103.8,103.91,103.78,103.84,10018.0,91.2216,91.3183,91.204,91.2567,10018.0
2021-07-26 15:40:00,103.82,103.87,103.74,103.87,8686.0,91.2392,91.2831,91.1689,91.2831,8686.0
2021-07-26 15:45:00,103.83,103.85,103.65,103.67,47476.0,91.248,91.2655,91.0898,91.1073,47476.0
2021-07-26 15:50:00,103.7,103.92,103.68,103.91,28538.0,91.1337,91.3271,91.1161,91.3183,28538.0
2021-07-26 15:55:00,103.91,104.1,103.79,103.99,68953.0,91.3183,91.4852,91.2128,91.3886,68953.0
2021-07-27 09:30:00,103.86,103.9,102.42,103.25,25654.0,91.2743,91.3095,90.0088,90.7382,25654.0
2021-07-27 09:35:00,103.12,103.26,102.82,102.94,3100.0,90.624,90.747,90.3604,90.4658,3100.0
2021-07-27 09:40:00,102.82,102.88,102.06,102.13,16873.0,90.3604,90.4131,89.6924,89.754,16873.0
2021-07-27 09:45:00,102.13,102.19,101.6,101.9,41292.0,89.754,89.8067,89.2882,89.5518,41292.0
2021-07-27 09:50:00,102.03,102.54,102.03,102.4,2566.0,89.6661,90.1143,89.6661,89.9912,2566.0
2021-07-27 09:55:00,102.38,102.38,101.36,101.47,8658.0,89.9737,89.9737,89.0773,89.1739,8658.0
2021-07-27 10:00:00,101.76,102.13,101.69,101.89,12286.0,89.4288,89.754,89.3673,89.543,12286.0
2021-07-27 10:05:00,101.8,102.26,101.74,102.24,2714.0,89.464,89.8682,89.4112,89.8506,2714.0
2021-07-27 10:10:00,102.2,102.21,101.76,101.87,7389.0,89.8155,89.8243,89.4288,89.5255,7389.0
2021-07-27 10:15:00,101.87,102.17,101.75,102.17,3936.0,89.5255,89.7891,89.42,89.7891,3936.0
2021-07-27 10:20:00,102.22,102.68,102.22,102.51,8771.0,89.8331,90.2373,89.8331,90.0879,8771.0
2021-07-27 10:25:00,102.58,102.69,102.21,102.32,6520.0,90.1494,90.2461,89.8243,89.9209,6520.0
2021-07-27 10:30:00,102.34,102.47,102.09,102.34,7424.0,89.9385,90.0528,89.7188,89.9385,7424.0
2021-07-27 10:35:00,102.39,102.6,102.39,102.6,6906.0,89.9825,90.167,89.9825,90.167,6906.0
2021-07-27 10:40:00,102.44,102.46,101.95,101.95,4819.0,90.0264,90.044,89.5958,89.5958,4819.0
2021-07-27 10:45:00,102.02,102.38,102.01,102.35,8307.0,89.6573,89.9737,89.6485,89.9473,8307.0
2021-07-27 10:50:00,102.55,102.9,102.55,102.82,3328.0,90.1231,90.4307,90.1231,90.3604,3328.0
2021-07-27 10:55:00,102.9,103.22,102.81,103.05,7319.0,90.4307,90.7119,90.3516,90.5625,7319.0
2021-07-27 11:00:00,103.0,103.08,102.75,102.76,3500.0,90.5185,90.5888,90.2988,90.3076,3500.0
2021-07-27 11:05:00,102.74,102.74,102.31,102.35,6574.0,90.29,90.29,89.9122,89.9473,6574.0
2021-07-27 11:10:00,102.38,102.41,102.24,102.24,2686.0,89.9737,90.0,89.8506,89.8506,2686.0
2021-07-27 11:15:00,102.19,102.19,101.8,101.8,4220.0,89.8067,89.8067,89.464,89.464,4220.0
2021-07-27 11:20:00,101.87,101.94,101.67,101.68,5975.0,89.5255,89.587,89.3497,89.3585,5975.0
2021-07-27 11:25:00,101.78,101.87,101.62,101.67,5377.0,89.4464,89.5255,89.3058,89.3497,5377.0
2021-07-27 11:30:00,101.66,101.82,101.39,101.54,64628.0,89.3409,89.4815,89.1036,89.2355,64628.0
2021-07-27 11:35:00,101.51,101.51,100.92,100.95,6949.0,89.2091,89.2091,88.6906,88.717,6949.0
2021-07-27 11:40:00,100.97,101.43,100.97,101.39,4017.0,88.7345,89.1388,88.7345,89.1036,4017.0
2021-07-27 11:45:00,101.28,101.29,101.11,101.25,1732.0,89.007,89.0158,88.8576,88.9806,1732.0
2021-07-27 11:50:00,101.25,101.44,101.23,101.44,1150.0,88.9806,89.1476,88.963,89.1476,1150.0
2021-07-27 11:55:00,101.42,101.48,101.38,101.38,2597.0,89.13,89.1827,89.0948,89.0948,2597.0
2021-07-27 12:00:00,101.37,101.37,101.04,101.07,4368.0,89.0861,89.0861,88.7961,88.8224,4368.0
2021-07-27 12:05:00,101.01,101.47,100.87,101.35,7100.0,88.7697,89.1739,88.6467,89.0685,7100.0
2021-07-27 12:10:00,101.33,101.33,100.94,100.95,2018.0,89.0509,89.0509,88.7082,88.717,2018.0
2021-07-27 12:15:00,101.02,101.26,101.02,101.17,2623.0,88.7785,88.9894,88.7785,88.9103,2623.0
2021-07-27 12:20:00,101.18,101.19,101.09,101.12,2802.0,88.9191,88.9279,88.84,88.8664,2802.0
2021-07-27 12:25:00,101.25,101.46,101.1,101.45,2566.0,88.9806,89.1652,88.8488,89.1564,2566.0
2021-07-27 12:30:00,101.43,101.56,101.29,101.29,2355.0,89.1388,89.253,89.0158,89.0158,2355.0
2021-07-27 12:35:00,101.34,101.54,101.25,101.51,2701.0,89.0597,89.2355,88.9806,89.2091,2701.0
2021-07-27 12:40:00,101.55,101.79,101.51,101.74,2133.0,89.2442,89.4552,89.2091,89.4112,2133.0
2021-07-27 12:45:00,101.75,101.83,101.66,101.66,2441.0,89.42,89.4903,89.3409,89.3409,2441.0
2021-07-27 12:50:00,101.67,101.82,101.62,101.68,3575.0,89.3497,89.4815,89.3058,89.3585,3575.0
2021-07-27 12:55:00,101.61,101.72,101.61,101.64,1321.0,89.297,89.3936,89.297,89.3233,1321.0
2021-07-27 13:00:00,101.71,101.73,101.6,101.73,1223.0,89.3849,89.4024,89.2882,89.4024,1223.0
2021-07-27 13:05:00,101.64,101.87,101.58,101.74,3103.0,89.3233,89.5255,89.2706,89.4112,3103.0
2021-07-27 13:10:00,101.84,101.92,101.78,101.85,5907.0,89.4991,89.5694,89.4464,89.5079,5907.0
2021-07-27 13:15:00,101.79,101.8,101.66,101.71,1284.0,89.4552,89.464,89.3409,89.3849,1284.0
2021-07-27 13:20:00,101.72,101.76,101.48,101.48,3815.0,89.3936,89.4288,89.1827,89.1827,3815.0
2021-07-27 13:25:00,101.56,101.57,101.48,101.49,1668.0,89.253,89.2618,89.1827,89.1915,1668.0
2021-07-27 13:30:00,101.51,101.57,101.35,101.48,2299.0,89.2091,89.2618,89.0685,89.1827,2299.0
2021-07-27 13:35:00,101.46,101.58,101.42,101.53,1100.0,89.1652,89.2706,89.13,89.2267,1100.0
2021-07-27 13:40:00,101.56,101.75,101.55,101.65,1400.0,89.253,89.42,89.2442,89.3321,1400.0
2021-07-27 13:45:00,101.71,101.72,101.59,101.7,2250.0,89.3849,89.3936,89.2794,89.3761,2250.0
2021-07-27 13:50:00,101.66,101.67,101.54,101.57,900.0,89.3409,89.3497,89.2355,89.2618,900.0
2021-07-27 13:55:00,101.64,101.7,101.57,101.57,1315.0,89.3233,89.3761,89.2618,89.2618,1315.0
2021-07-27 14:00:00,101.53,101.74,101.53,101.7,2900.0,89.2267,89.4112,89.2267,89.3761,2900.0
2021-07-27 14:05:00,101.68,101.79,101.64,101.75,2529.0,89.3585,89.4552,89.3233,89.42,2529.0
2021-07-27 14:10:00,101.76,102.09,101.76,102.09,3388.0,89.4288,89.7188,89.4288,89.7188,3388.0
2021-07-27 14:15:00,102.08,102.16,102.01,102.07,5243.0,89.71,89.7803,89.6485,89.7012,5243.0
2021-07-27 14:20:00,102.07,102.07,101.94,101.98,45900.0,89.7012,89.7012,89.587,89.6221,45900.0
2021-07-27 14:25:00,102.03,102.24,102.02,102.15,5409.0,89.6661,89.8506,89.6573,89.7715,5409.0
2021-07-27 14:30:00,102.18,102.41,102.14,102.35,4667.0,89.7979,90.0,89.7628,89.9473,4667.0
2021-07-27 14:35:00,102.39,102.73,102.35,102.66,4803.0,89.9825,90.2813,89.9473,90.2197,4803.0
2021-07-27 14:40:00,102.72,102.74,102.45,102.5,5653.0,90.2725,90.29,90.0352,90.0791,5653.0
2021-07-27 14:45:00,102.51,102.73,102.5,102.6,3969.0,90.0879,90.2813,90.0791,90.167,3969.0
2021-07-27 14:50:00,102.58,102.58,102.46,102.5,2804.0,90.1494,90.1494,90.044,90.0791,2804.0
2021-07-27 14:55:00,102.51,102.59,102.48,102.57,4189.0,90.0879,90.1582,90.0616,90.1406,4189.0
2021-07-27 15:00:00,102.55,102.72,102.54,102.66,2101.0,90.1231,90.2725,90.1143,90.2197,2101.0
2021-07-27 15:05:00,102.68,102.76,102.61,102.74,2600.0,90.2373,90.3076,90.1758,90.29,2600.0
2021-07-27 15:10:00,102.69,102.7,102.51,102.55,5868.0,90.2461,90.2549,90.0879,90.1231,5868.0
2021-07-27 15:15:00,102.51,102.64,102.51,102.56,4388.0,90.0879,90.2022,90.0879,90.1319,4388.0
2021-07-27 15:20:00,102.53,102.6,102.44,102.6,3592.0,90.1055,90.167,90.0264,90.167,3592.0
2021-07-27 15:25:00,102.55,102.71,102.52,102.67,4550.0,90.1231,90.2637,90.0967,90.2285,4550.0
2021-07-27 15:30:00,102.7,102.81,102.63,102.68,7541.0,90.2549,90.3516,90.1934,90.2373,7541.0
2021-07-27 15:35:00,102.67,102.73,102.59,102.7,8816.0,90.2285,90.2813,90.1582,90.2549,8816.0
2021-07-27 15:40:00,102.7,102.89,102.61,102.89,9449.0,90.2549,90.4219,90.1758,90.4219,9449.0
2021-07-27 15:45:00,102.84,102.87,102.68,102.8,11367.0,90.3779,90.4043,90.2373,90.3428,11367.0
2021-07-27 15:50:00,102.84,102.93,102.8,102.84,18252.0,90.3779,90.457,90.3428,90.3779,18252.0
2021-07-27 15:55:00,102.85,103.08,102.83,102.97,51043.0,90.3867,90.5888,90.3691,90.4922,51043.0
2021-07-28 09:30:00,103.12,103.65,103.03,103.65,18782.0,90.624,91.0898,90.5449,91.0898,18782.0
2021-07-28 09:35:00,103.8,103.84,103.3,103.67,6419.0,91.2216,91.2567,90.7822,91.1073,6419.0
2021-07-28 09:40:00,103.72,103.85,103.57,103.74,2000.0,91.1513,91.2655,91.0195,91.1689,2000.0
2021-07-28 09:45:00,103.5,103.76,103.27,103.36,2880.0,90.9579,91.1864,90.7558,90.8349,2880.0
2021-07-28 09:50:00,103.38,103.62,103.18,103.23,1900.0,90.8525,91.0634,90.6767,90.7207,1900.0
2021-07-28 09:55:00,103.32,103.5,103.12,103.31,2418.0,90.7998,90.9579,90.624,90.791,2418.0
2021-07-28 10:00:00,103.4,103.56,102.75,102.76,20056.0,90.8701,91.0107,90.2988,90.3076,20056.0
2021-07-28 10:05:00,102.81,103.13,102.65,102.65,2733.0,90.3516,90.6328,90.211,90.211,2733.0
2021-07-28 10:10:00,102.8,102.92,102.48,102.53,3325.0,90.3428,90.4482,90.0616,90.1055,3325.0
2021-07-28 10:15:00,102.47,102.47,102.27,102.27,3419.0,90.0528,90.0528,89.877,89.877,3419.0
2021-07-28 10:20:00,102.33,102.38,102.15,102.37,6951.0,89.9297,89.9737,89.7715,89.9649,6951.0
2021-07-28 10:25:00,102.37,102.37,101.72,101.79,19434.0,89.9649,89.9649,89.3936,89.4552,19434.0
2021-07-28 10:30:00,101.81,102.32,101.81,102.32,4993.0,89.4727,89.9209,89.4727,89.9209,4993.0
2021-07-28 10:35:00,102.29,102.66,102.26,102.34,4564.0,89.8946,90.2197,89.8682,89.9385,4564.0
2021-07-28 10:40:00,102.3,102.39,102.04,102.11,2468.0,89.9034,89.9825,89.6749,89.7364,2468.0
2021-07-28 10:45:00,102.15,102.49,102.15,102.45,2200.0,89.7715,90.0703,89.7715,90.0352,2200.0
2021-07-28 10:50:00,102.54,102.71,102.51,102.69,3099.0,90.1143,90.2637,90.0879,90.2461,3099.0
2021-07-28 10:55:00,102.75,102.88,102.71,102.88,2100.0,90.2988,90.4131,90.2637,90.4131,2100.0
2021-07-28 11:00:00,102.88,102.98,102.71,102.73,2929.0,90.4131,90.501,90.2637,90.2813,2929.0
2021-07-28 11:05:00,102.74,102.91,102.61,102.88,8113.0,90.29,90.4394,90.1758,90.4131,8113.0
2021-07-28 11:10:00,102.84,103.09,102.8,103.04,5639.0,90.3779,90.5976,90.3428,90.5537,5639.0
2021-07-28 11:15:00,103.04,103.11,102.8,102.83,18492.0,90.5537,90.6152,90.3428,90.3691,18492.0
2021-07-28 11:20:00,102.81,102.94,102.7,102.94,2804.0,90.3516,90.4658,90.2549,90.4658,2804.0
2021-07-28 11:25:00,102.91,103.03,102.91,102.96,2706.0,90.4394,90.5449,90.4394,90.4834,2706.0
2021-07-28 11:30:00,103.01,103.01,102.89,103.0,2443.0,90.5273,90.5273,90.4219,90.5185,2443.0
2021-07-28 11:35:00,102.95,103.28,102.9,103.28,1800.0,90.4746,90.7646,90.4307,90.7646,1800.0
2021-07-28 11:40:00,103.22,103.27,103.1,103.11,2635.0,90.7119,90.7558,90.6064,90.6152,2635.0
2021-07-28 11:45:00,103.1,103.12,103.02,103.07,1650.0,90.6064,90.624,90.5361,90.5801,1650.0
2021-07-28 11:50:00,103.08,103.36,103.08,103.35,3285.0,90.5888,90.8349,90.5888,90.8261,3285.0
2021-07-28 11:55:00,103.37,103.37,103.19,103.19,1769.0,90.8437,90.8437,90.6855,90.6855,1769.0
2021-07-28 12:00:00,103.1,103.12,103.0,103.12,4963.0,90.6064,90.624,90.5185,90.624,4963.0
2021-07-28 12:05:00,103.16,103.28,103.14,103.27,2074.0,90.6592,90.7646,90.6416,90.7558,2074.0
2021-07-28 12:10:00,103.29,103.35,103.08,103.08,2551.0,90.7734,90.8261,90.5888,90.5888,2551.0
2021-07-28 12:15:00,103.06,103.11,103.02,103.06,3040.0,90.5713,90.6152,90.5361,90.5713,3040.0
2021-07-28 12:20:00,103.0,103.0,102.7,102.7,1900.0,90.5185,90.5185,90.2549,90.2549,1900.0
2021-07-28 12:25:00,102.67,102.7,102.39,102.45,7794.0,90.2285,90.2549,89.9825,90.0352,7794.0
2021-07-28 12:30:00,102.44,102.69,102.44,102.55,2500.0,90.0264,90.2461,90.0264,90.1231,2500.0
2021-07-28 12:35:00,102.59,102.61,102.38,102.4,2300.0,90.1582,90.1758,89.9737,89.9912,2300.0
2021-07-28 12:40:00,102.39,102.45,102.1,102.22,6122.0,89.9825,90.0352,89.7276,89.8331,6122.0
2021-07-28 12:45:00,102.21,102.26,102.16,102.26,4564.0,89.8243,89.8682,89.7803,89.8682,4564.0
2021-07-28 12:50:00,102.28,102.38,102.2,102.2,3988.0,89.8858,89.9737,89.8155,89.8155,3988.0
2021-07-28 12:55:00,102.16,102.18,102.1,102.16,1350.0,89.7803,89.7979,89.7276,89.7803,1350.0
2021-07-28 13:00:00,102.23,102.43,102.21,102.38,3535.0,89.8418,90.0176,89.8243,89.9737,3535.0
2021-07-28 13:05:00,102.42,102.42,102.17,102.3,4506.0,90.0088,90.0088,89.7891,89.9034,4506.0
2021-07-28 13:10:00,102.37,102.52,102.37,102.48,2000.0,89.9649,90.0967,89.9649,90.0616,2000.0
2021-07-28 13:15:00,102.4,102.48,102.36,102.44,1700.0,89.9912,90.0616,89.9561,90.0264,1700.0
2021-07-28 13:20:00,102.37,102.5,102.34,102.37,4100.0,89.9649,90.0791,89.9385,89.9649,4100.0
2021-07-28 13:25:00,102.41,102.58,102.31,102.53,2300.0,90.0,90.1494,89.9122,90.1055,2300.0
2021-07-28 13:30:00,102.57,102.66,102.48,102.51,5010.0,90.1406,90.2197,90.0616,90.0879,5010.0
2021-07-28 13:35:00,102.43,102.48,102.32,102.43,4751.0,90.0176,90.0616,89.9209,90.0176,4751.0
2021-07-28 13:40:00,102.45,102.45,102.33,102.35,4500.0,90.0352,90.0352,89.9297,89.9473,4500.0
2021-07-28 13:45:00,102.44,102.73,102.44,102.65,3653.0,90.0264,90.2813,90.0264,90.211,3653.0
2021-07-28 13:50:00,102.6,102.61,102.52,102.55,4565.0,90.167,90.1758,90.0967,90.1231,4565.0
2021-07-28 13:55:00,102.55,102.62,102.47,102.58,4661.0,90.1231,90.1846,90.0528,90.1494,4661.0
2021-07-28 14:00:00,102.53,102.88,102.39,102.7,7244.0,90.1055,90.4131,89.9825,90.2549,7244.0
2021-07-28 14:05:00,102.76,102.76,102.36,102.55,3084.0,90.3076,90.3076,89.9561,90.1231,3084.0
2021-07-28 14:10:00,102.54,102.69,102.49,102.65,3711.0,90.1143,90.2461,90.0703,90.211,3711.0
2021-07-28 14:15:00,102.64,102.71,102.59,102.69,2729.0,90.2022,90.2637,90.1582,90.2461,2729.0
2021-07-28 14:20:00,102.69,102.77,102.68,102.74,2245.0,90.2461,90.3164,90.2373,90.29,2245.0
2021-07-28 14:25:00,102.73,102.76,102.61,102.67,2800.0,90.2813,90.3076,90.1758,90.2285,2800.0
2021-07-28 14:30:00,102.67,102.93,102.67,102.93,5400.0,90.2285,90.457,90.2285,90.457,5400.0
2021-07-28 14:35:00,102.88,102.88,102.65,102.8,7224.0,90.4131,90.4131,90.211,90.3428,7224.0
2021-07-28 14:40:00,102.8,102.92,102.67,102.91,11979.0,90.3428,90.4482,90.2285,90.4394,11979.0
2021-07-28 14:45:00,102.96,103.14,102.88,103.14,8291.0,90.4834,90.6416,90.4131,90.6416,8291.0
2021-07-28 14:50:00,103.12,103.33,102.88,102.88,8155.0,90.624,90.8086,90.4131,90.4131,8155.0
2021-07-28 14:55:00,102.88,103.18,102.88,103.09,5662.0,90.4131,90.6767,90.4131,90.5976,5662.0
2021-07-28 15:00:00,103.16,103.22,103.1,103.14,5389.0,90.6592,90.7119,90.6064,90.6416,5389.0
2021-07-28 15:05:00,103.17,103.22,102.78,102.78,23012.0,90.6679,90.7119,90.3252,90.3252,23012.0
2021-07-28 15:10:00,102.78,102.96,102.77,102.96,7155.0,90.3252,90.4834,90.3164,90.4834,7155.0
2021-07-28 15:15:00,102.96,102.99,102.81,102.82,10690.0,90.4834,90.5098,90.3516,90.3604,10690.0
2021-07-28 15:20:00,102.86,102.86,102.56,102.76,6880.0,90.3955,90.3955,90.1319,90.3076,6880.0
2021-07-28 15:25:00,102.73,103.03,102.72,102.95,7442.0,90.2813,90.5449,90.2725,90.4746,7442.0
2021-07-28 15:30:00,102.96,103.19,102.94,103.13,11162.0,90.4834,90.6855,90.4658,90.6328,11162.0
2021-07-28 15:35:00,103.16,103.16,102.95,102.96,15359.0,90.6592,90.6592,90.4746,90.4834,15359.0
2021-07-28 15:40:00,102.98,103.0,102.83,102.99,12230.0,90.501,90.5185,90.3691,90.5098,12230.0
2021-07-28 15:45:00,102.98,103.19,102.87,102.99,39373.0,90.501,90.6855,90.4043,90.5098,39373.0
2021-07-28 15:50:00,102.99,102.99,102.75,102.85,21988.0,90.5098,90.5098,90.2988,90.3867,21988.0
2021-07-28 15:55:00,102.86,102.86,102.61,102.8,55555.0,90.3955,90.3955,90.1758,90.3428,55555.0
2021-07-29 09:30:00,103.66,104.9,103.63,104.47,16847.0,91.0986,92.1883,91.0722,91.8104,16847.0
2021-07-29 09:35:00,104.46,104.46,103.96,104.19,5790.0,91.8016,91.8016,91.3622,91.5643,5790.0
2021-07-29 09:40:00,104.31,104.67,104.03,104.51,23374.0,91.6698,91.9862,91.4237,91.8456,23374.0
2021-07-29 09:45:00,104.46,105.28,104.43,105.22,19394.0,91.8016,92.5223,91.7753,92.4695,19394.0
2021-07-29 09:50:00,105.1,105.36,104.61,104.95,17536.0,92.3641,92.5926,91.9334,92.2322,17536.0
2021-07-29 09:55:00,105.0,105.43,105.0,105.15,7879.0,92.2762,92.6541,92.2762,92.408,7879.0
2021-07-29 10:00:00,105.04,105.33,104.95,105.17,17258.0,92.3113,92.5662,92.2322,92.4256,17258.0
2021-07-29 10:05:00,105.3,105.81,105.18,105.78,7126.0,92.5398,92.988,92.4344,92.9617,7126.0
2021-07-29 10:10:00,105.84,105.95,105.4,105.53,16050.0,93.0144,93.1111,92.6277,92.742,16050.0
2021-07-29 10:15:00,105.57,105.98,105.57,105.92,6617.0,92.7771,93.1374,92.7771,93.0847,6617.0
2021-07-29 10:20:00,105.94,105.95,105.67,105.76,13284.0,93.1023,93.1111,92.865,92.9441,13284.0
2021-07-29 10:25:00,105.79,105.86,105.62,105.71,6398.0,92.9704,93.032,92.821,92.9001,6398.0
2021-07-29 10:30:00,105.69,105.94,105.68,105.84,9551.0,92.8826,93.1023,92.8738,93.0144,9551.0
2021-07-29 10:35:00,105.84,105.85,105.42,105.52,13431.0,93.0144,93.0232,92.6453,92.7332,13431.0
2021-07-29 10:40:00,105.48,105.9,105.47,105.9,22722.0,92.698,93.0671,92.6892,93.0671,22722.0
2021-07-29 10:45:00,105.83,105.95,105.66,105.87,10846.0,93.0056,93.1111,92.8562,93.0408,10846.0
2021-07-29 10:50:00,105.88,105.97,105.78,105.78,4889.0,93.0495,93.1286,92.9617,92.9617,4889.0
2021-07-29 10:55:00,105.75,105.86,105.55,105.86,8965.0,92.9353,93.032,92.7595,93.032,8965.0
2021-07-29 11:00:00,105.86,106.15,105.75,105.75,24543.0,93.032,93.2868,92.9353,92.9353,24543.0
2021-07-29 11:05:00,105.73,106.06,105.73,106.06,5300.0,92.9177,93.2077,92.9177,93.2077,5300.0
2021-07-29 11:10:00,106.06,106.1,105.7,105.72,11073.0,93.2077,93.2429,92.8914,92.9089,11073.0
2021-07-29 11:15:00,105.65,105.83,105.49,105.78,5255.0,92.8474,93.0056,92.7068,92.9617,5255.0
2021-07-29 11:20:00,105.83,106.01,105.82,105.95,7386.0,93.0056,93.1638,92.9968,93.1111,7386.0
2021-07-29 11:25:00,105.92,105.96,105.6,105.73,6600.0,93.0847,93.1198,92.8035,92.9177,6600.0
2021-07-29 11:30:00,105.75,105.98,105.69,105.88,6942.0,92.9353,93.1374,92.8826,93.0495,6942.0
2021-07-29 11:35:00,105.86,106.03,105.85,105.93,4447.0,93.032,93.1814,93.0232,93.0935,4447.0
2021-07-29 11:40:00,105.93,106.08,105.9,106.07,7898.0,93.0935,93.2253,93.0671,93.2165,7898.0
2021-07-29 11:45:00,106.04,106.09,105.92,105.96,9316.0,93.1902,93.2341,93.0847,93.1198,9316.0
2021-07-29 11:50:00,105.99,106.22,105.99,106.21,15869.0,93.1462,93.3483,93.1462,93.3396,15869.0
2021-07-29 11:55:00,106.17,106.57,106.15,106.46,20213.0,93.3044,93.6559,93.2868,93.5593,20213.0
2021-07-29 12:00:00,106.51,106.77,106.48,106.76,16161.0,93.6032,93.8317,93.5768,93.8229,16161.0
2021-07-29 12:05:00,106.75,106.93,106.74,106.87,33416.0,93.8141,93.9723,93.8053,93.9196,33416.0
2021-07-29 12:10:00,106.79,106.93,106.71,106.83,21752.0,93.8493,93.9723,93.779,93.8844,21752.0
2021-07-29 12:15:00,106.85,107.05,106.8,107.05,13519.0,93.902,94.0778,93.8581,94.0778,13519.0
2021-07-29 12:20:00,107.03,107.06,106.89,106.93,18333.0,94.0602,94.0866,93.9372,93.9723,18333.0
2021-07-29 12:25:00,106.99,107.22,106.92,107.02,33134.0,94.025,94.2272,93.9635,94.0514,33134.0
2021-07-29 12:30:00,107.0,107.28,106.97,107.19,24400.0,94.0338,94.2799,94.0075,94.2008,24400.0
2021-07-29 12:35:00,107.15,107.25,107.1,107.19,12252.0,94.1656,94.2535,94.1217,94.2008,12252.0
2021-07-29 12:40:00,107.33,107.37,106.77,106.78,13237.0,94.3238,94.359,93.8317,93.8405,13237.0
2021-07-29 12:45:00,106.74,106.74,106.42,106.55,8907.0,93.8053,93.8053,93.5241,93.6384,8907.0
2021-07-29 12:50:00,106.64,106.69,106.36,106.48,7871.0,93.7174,93.7614,93.4714,93.5768,7871.0
2021-07-29 12:55:00,106.62,106.75,106.47,106.47,7809.0,93.6999,93.8141,93.568,93.568,7809.0
2021-07-29 13:00:00,106.52,106.57,106.2,106.5,6731.0,93.612,93.6559,93.3308,93.5944,6731.0
2021-07-29 13:05:00,106.48,106.85,106.46,106.48,7287.0,93.5768,93.902,93.5593,93.5768,7287.0
2021-07-29 13:10:00,106.47,106.6,106.41,106.55,5240.0,93.568,93.6823,93.5153,93.6384,5240.0
2021-07-29 13:15:00,106.57,106.71,106.4,106.45,7155.0,93.6559,93.779,93.5065,93.5505,7155.0
2021-07-29 13:20:00,106.49,106.49,106.2,106.23,7202.0,93.5856,93.5856,93.3308,93.3571,7202.0
2021-07-29 13:25:00,106.25,106.33,106.21,106.27,7300.0,93.3747,93.445,93.3396,93.3923,7300.0
2021-07-29 13:30:00,106.3,106.31,106.0,106.08,13963.0,93.4186,93.4274,93.155,93.2253,13963.0
2021-07-29 13:35:00,106.08,106.13,105.95,106.0,5685.0,93.2253,93.2692,93.1111,93.155,5685.0
2021-07-29 13:40:00,106.05,106.17,105.99,106.0,3605.0,93.1989,93.3044,93.1462,93.155,3605.0
2021-07-29 13:45:00,106.1,106.17,105.91,105.92,7420.0,93.2429,93.3044,93.0759,93.0847,7420.0
2021-07-29 13:50:00,105.87,105.95,105.8,105.82,5731.0,93.0408,93.1111,92.9792,92.9968,5731.0
2021-07-29 13:55:00,105.83,106.0,105.79,105.89,5114.0,93.0056,93.155,92.9704,93.0583,5114.0
2021-07-29 14:00:00,105.89,105.99,105.73,105.75,12730.0,93.0583,93.1462,92.9177,92.9353,12730.0
2021-07-29 14:05:00,105.72,105.73,105.3,105.33,8366.0,92.9089,92.9177,92.5398,92.5662,8366.0
2021-07-29 14:10:00,105.34,105.58,105.34,105.5,8531.0,92.575,92.7859,92.575,92.7156,8531.0
2021-07-29 14:15:00,105.54,106.01,105.53,106.01,294062.0,92.7507,93.1638,92.742,93.1638,294062.0
2021-07-29 14:20:00,105.98,105.99,105.55,105.55,5463.0,93.1374,93.1462,92.7595,92.7595,5463.0
2021-07-29 14:25:00,105.46,105.72,105.42,105.71,4600.0,92.6804,92.9089,92.6453,92.9001,4600.0
2021-07-29 14:30:00,105.67,105.7,105.54,105.57,9575.0,92.865,92.8914,92.7507,92.7771,9575.0
2021-07-29 14:35:00,105.57,105.57,105.29,105.34,16848.0,92.7771,92.7771,92.531,92.575,16848.0
2021-07-29 14:40:00,105.36,105.43,105.29,105.34,5200.0,92.5926,92.6541,92.531,92.575,5200.0
2021-07-29 14:45:00,105.43,105.6,105.38,105.54,3000.0,92.6541,92.8035,92.6101,92.7507,3000.0
2021-07-29 14:50:00,105.59,105.59,105.32,105.35,5628.0,92.7947,92.7947,92.5574,92.5838,5628.0
2021-07-29 14:55:00,105.37,105.54,105.37,105.51,5230.0,92.6013,92.7507,92.6013,92.7244,5230.0
2021-07-29 15:00:00,105.49,105.52,105.12,105.16,12291.0,92.7068,92.7332,92.3816,92.4168,12291.0
2021-07-29 15:05:00,105.19,105.19,104.96,105.06,4128.0,92.4432,92.4432,92.241,92.3289,4128.0
2021-07-29 15:10:00,105.11,105.27,105.06,105.26,5480.0,92.3729,92.5135,92.3289,92.5047,5480.0
2021-07-29 15:15:00,105.23,105.34,105.18,105.31,4980.0,92.4783,92.575,92.4344,92.5486,4980.0
2021-07-29 15:20:00,105.3,105.32,105.19,105.29,4537.0,92.5398,92.5574,92.4432,92.531,4537.0
2021-07-29 15:25:00,105.32,105.4,105.04,105.1,14485.0,92.5574,92.6277,92.3113,92.3641,14485.0
2021-07-29 15:30:00,105.04,105.14,104.91,104.94,14904.0,92.3113,92.3992,92.1971,92.2235,14904.0
2021-07-29 15:35:00,104.94,105.22,104.91,105.19,10199.0,92.2235,92.4695,92.1971,92.4432,10199.0
2021-07-29 15:40:00,105.18,105.28,105.15,105.27,11984.0,92.4344,92.5223,92.408,92.5135,11984.0
2021-07-29 15:45:00,105.26,105.31,105.18,105.18,17045.0,92.5047,92.5486,92.4344,92.4344,17045.0
2021-07-29 15:50:00,105.14,105.25,104.99,105.22,29556.0,92.3992,92.4959,92.2674,92.4695,29556.0
2021-07-29 15:55:00,105.22,105.22,105.06,105.1,68381.0,92.4695,92.4695,92.3289,92.3641,68381.0
2021-07-30 09:30:00,103.88,105.92,103.88,105.91,18820.0,91.2919,93.0847,91.2919,93.0759,18820.0
2021-07-30 09:35:00,105.88,107.0,105.74,107.0,8178.0,93.0495,94.0338,92.9265,94.0338,8178.0
2021-07-30 09:40:00,107.0,107.41,106.75,107.38,10825.0,94.0338,94.3941,93.8141,94.3678,10825.0
2021-07-30 09:45:00,107.2,107.86,107.2,107.78,11665.0,94.2096,94.7896,94.2096,94.7193,11665.0
2021-07-30 09:50:00,107.74,108.0,107.63,107.8,31692.0,94.6841,94.9126,94.5875,94.7369,31692.0
2021-07-30 09:55:00,107.8,108.24,107.74,107.99,17147.0,94.7369,95.1236,94.6841,94.9039,17147.0
2021-07-30 10:00:00,108.04,108.18,107.67,107.72,27091.0,94.9478,95.0708,94.6226,94.6666,27091.0
2021-07-30 10:05:00,107.7,107.92,107.54,107.86,15912.0,94.649,94.8423,94.5084,94.7896,15912.0
2021-07-30 10:10:00,107.9,108.15,107.83,107.92,19849.0,94.8248,95.0445,94.7632,94.8423,19849.0
2021-07-30 10:15:00,107.85,107.95,107.21,107.23,22762.0,94.7808,94.8687,94.2184,94.236,22762.0
2021-07-30 10:20:00,107.28,107.38,106.74,106.94,18343.0,94.2799,94.3678,93.8053,93.9811,18343.0
2021-07-30 10:25:00,106.94,107.0,106.48,106.84,17249.0,93.9811,94.0338,93.5768,93.8932,17249.0
2021-07-30 10:30:00,106.74,107.02,106.42,106.47,7430.0,93.8053,94.0514,93.5241,93.568,7430.0
2021-07-30 10:35:00,106.48,106.48,106.21,106.21,4833.0,93.5768,93.5768,93.3396,93.3396,4833.0
2021-07-30 10:40:00,106.21,106.4,105.92,105.93,13500.0,93.3396,93.5065,93.0847,93.0935,13500.0
2021-07-30 10:45:00,105.99,105.99,105.31,105.31,17160.0,93.1462,93.1462,92.5486,92.5486,17160.0
2021-07-30 10:50:00,105.29,105.54,105.28,105.37,9125.0,92.531,92.7507,92.5223,92.6013,9125.0
2021-07-30 10:55:00,105.37,105.65,105.14,105.62,27875.0,92.6013,92.8474,92.3992,92.821,27875.0
2021-07-30 11:00:00,105.64,105.93,105.57,105.93,10528.0,92.8386,93.0935,92.7771,93.0935,10528.0
2021-07-30 11:05:00,105.85,106.12,105.85,105.91,5918.0,93.0232,93.2605,93.0232,93.0759,5918.0
2021-07-30 11:10:00,105.87,105.98,105.78,105.85,6504.0,93.0408,93.1374,92.9617,93.0232,6504.0
2021-07-30 11:15:00,105.85,105.86,105.74,105.78,6495.0,93.0232,93.032,92.9265,92.9617,6495.0
2021-07-30 11:20:00,105.82,105.9,105.75,105.82,4818.0,92.9968,93.0671,92.9353,92.9968,4818.0
2021-07-30 11:25:00,105.78,105.91,105.73,105.87,15138.0,92.9617,93.0759,92.9177,93.0408,15138.0
2021-07-30 11:30:00,105.9,105.97,105.7,105.72,21193.0,93.0671,93.1286,92.8914,92.9089,21193.0
2021-07-30 11:35:00,105.81,105.94,105.74,105.9,3200.0,92.988,93.1023,92.9265,93.0671,3200.0
2021-07-30 11:40:00,105.95,106.14,105.8,106.14,6842.0,93.1111,93.278,92.9792,93.278,6842.0
2021-07-30 11:45:00,106.19,106.3,105.82,105.9,5421.0,93.322,93.4186,92.9968,93.0671,5421.0
2021-07-30 11:50:00,105.89,106.15,105.89,106.15,6783.0,93.0583,93.2868,93.0583,93.2868,6783.0
2021-07-30 11:55:00,106.15,106.4,106.08,106.4,9028.0,93.2868,93.5065,93.2253,93.5065,9028.0
2021-07-30 12:00:00,106.43,106.52,105.95,106.11,16067.0,93.5329,93.612,93.1111,93.2517,16067.0
2021-07-30 12:05:00,106.08,106.11,105.94,106.11,5889.0,93.2253,93.2517,93.1023,93.2517,5889.0
2021-07-30 12:10:00,106.15,106.32,106.01,106.09,7258.0,93.2868,93.4362,93.1638,93.2341,7258.0
2021-07-30 12:15:00,106.1,106.12,106.03,106.11,4516.0,93.2429,93.2605,93.1814,93.2517,4516.0
2021-07-30 12:20:00,106.13,106.16,105.96,106.13,7123.0,93.2692,93.2956,93.1198,93.2692,7123.0
2021-07-30 12:25:00,106.14,106.24,106.13,106.22,2350.0,93.278,93.3659,93.2692,93.3483,2350.0
2021-07-30 12:30:00,106.24,106.43,106.16,106.16,13028.0,93.3659,93.5329,93.2956,93.2956,13028.0
2021-07-30 12:35:00,106.14,106.31,106.04,106.26,14981.0,93.278,93.4274,93.1902,93.3835,14981.0
2021-07-30 12:40:00,106.32,106.44,106.19,106.33,12183.0,93.4362,93.5417,93.322,93.445,12183.0
2021-07-30 12:45:00,106.34,106.59,106.31,106.58,21352.0,93.4538,93.6735,93.4274,93.6647,21352.0
2021-07-30 12:50:00,106.53,106.59,106.48,106.48,12394.0,93.6208,93.6735,93.5768,93.5768,12394.0
2021-07-30 12:55:00,106.46,106.58,106.44,106.58,15476.0,93.5593,93.6647,93.5417,93.6647,15476.0
2021-07-30 13:00:00,106.6,106.63,106.42,106.51,14747.0,93.6823,93.7087,93.5241,93.6032,14747.0
2021-07-30 13:05:00,106.5,106.5,106.27,106.27,4735.0,93.5944,93.5944,93.3923,93.3923,4735.0
2021-07-30 13:10:00,106.25,106.25,105.95,105.95,7041.0,93.3747,93.3747,93.1111,93.1111,7041.0
2021-07-30 13:15:00,105.92,105.95,105.47,105.54,6775.0,93.0847,93.1111,92.6892,92.7507,6775.0
2021-07-30 13:20:00,105.55,105.57,105.34,105.4,5299.0,92.7595,92.7771,92.575,92.6277,5299.0
2021-07-30 13:25:00,105.46,105.52,105.36,105.43,3199.0,92.6804,92.7332,92.5926,92.6541,3199.0
2021-07-30 13:30:00,105.47,105.47,105.17,105.17,2989.0,92.6892,92.6892,92.4256,92.4256,2989.0
2021-07-30 13:35:00,105.26,105.52,105.2,105.48,11645.0,92.5047,92.7332,92.4519,92.698,11645.0
2021-07-30 13:40:00,105.48,105.48,105.13,105.22,8729.0,92.698,92.698,92.3904,92.4695,8729.0
2021-07-30 13:45:00,105.17,105.23,105.07,105.15,4711.0,92.4256,92.4783,92.3377,92.408,4711.0
2021-07-30 13:50:00,105.1,105.12,104.92,104.92,4001.0,92.3641,92.3816,92.2059,92.2059,4001.0
2021-07-30 13:55:00,105.0,105.07,104.94,105.02,5736.0,92.2762,92.3377,92.2235,92.2938,5736.0
2021-07-30 14:00:00,105.0,105.03,104.66,104.94,10368.0,92.2762,92.3025,91.9774,92.2235,10368.0
2021-07-30 14:05:00,104.99,105.29,104.95,105.24,4159.0,92.2674,92.531,92.2322,92.4871,4159.0
2021-07-30 14:10:00,105.3,105.3,104.99,105.0,4212.0,92.5398,92.5398,92.2674,92.2762,4212.0
2021-07-30 14:15:00,105.0,105.04,104.86,104.97,14221.0,92.2762,92.3113,92.1531,92.2498,14221.0
2021-07-30 14:20:00,104.98,105.04,104.86,104.87,4117.0,92.2586,92.3113,92.1531,92.1619,4117.0
2021-07-30 14:25:00,104.87,104.87,104.57,104.57,4155.0,92.1619,92.1619,91.8983,91.8983,4155.0
2021-07-30 14:30:00,104.51,104.57,104.37,104.54,16099.0,91.8456,91.8983,91.7225,91.8719,16099.0
2021-07-30 14:35:00,104.54,104.73,104.45,104.48,7478.0,91.8719,92.0389,91.7928,91.8192,7478.0
2021-07-30 14:40:00,104.42,104.67,104.36,104.56,10694.0,91.7665,91.9862,91.7137,91.8895,10694.0
2021-07-30 14:45:00,104.56,104.63,104.43,104.43,3131.0,91.8895,91.951,91.7753,91.7753,3131.0
2021-07-30 14:50:00,104.41,104.49,104.37,104.48,11064.0,91.7577,91.828,91.7225,91.8192,11064.0
2021-07-30 14:55:00,104.45,104.45,104.09,104.24,7998.0,91.7928,91.7928,91.4765,91.6083,7998.0
2021-07-30 15:00:00,104.26,104.56,104.25,104.56,10146.0,91.6259,91.8895,91.6171,91.8895,10146.0
2021-07-30 15:05:00,104.53,104.54,104.39,104.49,5899.0,91.8631,91.8719,91.7401,91.828,5899.0
2021-07-30 15:10:00,104.53,104.56,104.43,104.43,2837.0,91.8631,91.8895,91.7753,91.7753,2837.0
2021-07-30 15:15:00,104.49,104.49,104.3,104.41,13015.0,91.828,91.828,91.661,91.7577,13015.0
2021-07-30 15:20:00,104.43,104.47,104.11,104.15,7846.0,91.7753,91.8104,91.494,91.5292,7846.0
2021-07-30 15:25:00,104.12,104.26,104.08,104.14,23489.0,91.5028,91.6259,91.4677,91.5204,23489.0
2021-07-30 15:30:00,104.19,104.3,104.11,104.11,13814.0,91.5643,91.661,91.494,91.494,13814.0
2021-07-30 15:35:00,104.13,104.17,103.9,103.92,20782.0,91.5116,91.5468,91.3095,91.3271,20782.0
2021-07-30 15:40:00,103.92,103.95,103.58,103.58,32402.0,91.3271,91.3534,91.0283,91.0283,32402.0
2021-07-30 15:45:00,103.56,103.71,103.38,103.68,44364.0,91.0107,91.1425,90.8525,91.1161,44364.0
2021-07-30 15:50:00,103.69,103.9,103.69,103.9,28686.0,91.1249,91.3095,91.1249,91.3095,28686.0
2021-07-30 15:55:00,103.88,104.16,103.87,104.11,69690.0,91.2919,91.538,91.2831,91.494,69690.0
2021-08-02 09:30:00,104.54,105.47,104.17,105.0,22679.0,91.8719,92.6892,91.5468,92.2762,22679.0
2021-08-02 09:35:00,105.09,105.11,104.5,104.69,21120.0,92.3553,92.3729,91.8368,92.0037,21120.0
2021-08-02 09:40:00,104.84,105.66,104.84,105.51,4803.0,92.1356,92.8562,92.1356,92.7244,4803.0
2021-08-02 09:45:00,105.54,106.28,105.54,106.16,8865.0,92.7507,93.4011,92.7507,93.2956,8865.0
2021-08-02 09:50:00,106.1,106.2,105.31,105.31,7982.0,93.2429,93.3308,92.5486,92.5486,7982.0
2021-08-02 09:55:00,105.24,106.2,105.24,106.16,11428.0,92.4871,93.3308,92.4871,93.2956,11428.0
2021-08-02 10:00:00,106.11,106.57,105.94,105.94,8955.0,93.2517,93.6559,93.1023,93.1023,8955.0
2021-08-02 10:05:00,106.06,106.25,105.87,106.09,11668.0,93.2077,93.3747,93.0408,93.2341,11668.0
2021-08-02 10:10:00,106.07,106.16,105.66,105.96,4492.0,93.2165,93.2956,92.8562,93.1198,4492.0
2021-08-02 10:15:00,106.0,106.04,105.38,105.41,19857.0,93.155,93.1902,92.6101,92.6365,19857.0
2021-08-02 10:20:00,105.41,105.63,105.12,105.58,7315.0,92.6365,92.8298,92.3816,92.7859,7315.0
2021-08-02 10:25:00,105.52,106.48,105.51,105.93,6486.0,92.7332,93.5768,92.7244,93.0935,6486.0
2021-08-02 10:30:00,106.08,106.18,105.81,105.98,5834.0,93.2253,93.3132,92.988,93.1374,5834.0
2021-08-02 10:35:00,105.99,106.16,105.78,105.78,6812.0,93.1462,93.2956,92.9617,92.9617,6812.0
2021-08-02 10:40:00,105.91,105.91,105.54,105.58,14747.0,93.0759,93.0759,92.7507,92.7859,14747.0
2021-08-02 10:45:00,105.6,105.71,105.57,105.68,3100.0,92.8035,92.9001,92.7771,92.8738,3100.0
2021-08-02 10:50:00,105.69,105.75,105.45,105.5,4737.0,92.8826,92.9353,92.6717,92.7156,4737.0
2021-08-02 10:55:00,105.45,105.45,105.18,105.32,5397.0,92.6717,92.6717,92.4344,92.5574,5397.0
2021-08-02 11:00:00,105.28,105.44,105.17,105.37,4520.0,92.5223,92.6629,92.4256,92.6013,4520.0
2021-08-02 11:05:00,105.47,105.53,105.33,105.44,8065.0,92.6892,92.742,92.5662,92.6629,8065.0
2021-08-02 11:10:00,105.47,105.49,105.13,105.29,6490.0,92.6892,92.7068,92.3904,92.531,6490.0
2021-08-02 11:15:00,105.25,105.38,105.12,105.12,3948.0,92.4959,92.6101,92.3816,92.3816,3948.0
2021-08-02 11:20:00,105.15,105.21,104.98,105.11,25810.0,92.408,92.4607,92.2586,92.3729,25810.0
2021-08-02 11:25:00,105.22,105.56,105.17,105.41,4298.0,92.4695,92.7683,92.4256,92.6365,4298.0
2021-08-02 11:30:00,105.44,105.54,105.28,105.48,3061.0,92.6629,92.7507,92.5223,92.698,3061.0
2021-08-02 11:35:00,105.48,105.48,105.01,105.25,6441.0,92.698,92.698,92.285,92.4959,6441.0
2021-08-02 11:40:00,105.22,105.25,104.71,104.77,7048.0,92.4695,92.4959,92.0213,92.0741,7048.0
2021-08-02 11:45:00,104.79,105.08,104.79,104.93,4250.0,92.0916,92.3465,92.0916,92.2147,4250.0
2021-08-02 11:50:00,104.93,104.93,104.65,104.82,5275.0,92.2147,92.2147,91.9686,92.118,5275.0
2021-08-02 11:55:00,104.88,104.88,104.61,104.72,1969.0,92.1707,92.1707,91.9334,92.0301,1969.0
2021-08-02 12:00:00,104.56,104.71,104.54,104.68,5133.0,91.8895,92.0213,91.8719,91.995,5133.0
2021-08-02 12:05:00,104.65,104.8,104.53,104.57,5600.0,91.9686,92.1004,91.8631,91.8983,5600.0
2021-08-02 12:10:00,104.66,104.87,104.63,104.81,5749.0,91.9774,92.1619,91.951,92.1092,5749.0
2021-08-02 12:15:00,104.89,105.01,104.8,104.8,8443.0,92.1795,92.285,92.1004,92.1004,8443.0
2021-08-02 12:20:00,104.83,104.89,104.68,104.73,1991.0,92.1268,92.1795,91.995,92.0389,1991.0
2021-08-02 12:25:00,104.68,104.86,104.65,104.86,3710.0,91.995,92.1531,91.9686,92.1531,3710.0
2021-08-02 12:30:00,104.87,105.13,104.87,105.13,1358.0,92.1619,92.3904,92.1619,92.3904,1358.0
2021-08-02 12:35:00,105.17,105.33,105.06,105.27,4341.0,92.4256,92.5662,92.3289,92.5135,4341.0
2021-08-02 12:40:00,105.31,105.38,105.23,105.25,1440.0,92.5486,92.6101,92.4783,92.4959,1440.0
2021-08-02 12:45:00,105.27,105.48,105.26,105.46,2102.0,92.5135,92.698,92.5047,92.6804,2102.0
2021-08-02 12:50:00,105.43,105.51,105.38,105.46,4699.0,92.6541,92.7244,92.6101,92.6804,4699.0
2021-08-02 12:55:00,105.41,105.51,105.38,105.48,1145.0,92.6365,92.7244,92.6101,92.698,1145.0
2021-08-02 13:00:00,105.52,105.66,105.37,105.41,2994.0,92.7332,92.8562,92.6013,92.6365,2994.0
2021-08-02 13:05:00,105.41,105.59,105.39,105.52,2644.0,92.6365,92.7947,92.6189,92.7332,2644.0
2021-08-02 13:10:00,105.56,105.68,105.51,105.64,1734.0,92.7683,92.8738,92.7244,92.8386,1734.0
2021-08-02 13:15:00,105.58,105.58,105.33,105.5,3416.0,92.7859,92.7859,92.5662,92.7156,3416.0
2021-08-02 13:20:00,105.49,105.61,105.49,105.54,2273.0,92.7068,92.8123,92.7068,92.7507,2273.0
2021-08-02 13:25:00,105.53,105.62,105.44,105.48,4003.0,92.742,92.821,92.6629,92.698,4003.0
2021-08-02 13:30:00,105.43,105.51,105.28,105.41,11105.0,92.6541,92.7244,92.5223,92.6365,11105.0
2021-08-02 13:35:00,105.39,105.47,105.34,105.46,3150.0,92.6189,92.6892,92.575,92.6804,3150.0
2021-08-02 13:40:00,105.43,105.47,105.36,105.4,3200.0,92.6541,92.6892,92.5926,92.6277,3200.0
2021-08-02 13:45:00,105.39,105.52,105.28,105.49,5913.0,92.6189,92.7332,92.5223,92.7068,5913.0
2021-08-02 13:50:00,105.49,105.51,105.36,105.45,3036.0,92.7068,92.7244,92.5926,92.6717,3036.0
2021-08-02 13:55:00,105.47,105.53,105.36,105.49,5178.0,92.6892,92.742,92.5926,92.7068,5178.0
2021-08-02 14:00:00,105.5,105.65,105.5,105.54,4131.0,92.7156,92.8474,92.7156,92.7507,4131.0
2021-08-02 14:05:00,105.58,105.93,105.58,105.79,5295.0,92.7859,93.0935,92.7859,92.9704,5295.0
2021-08-02 14:10:00,105.76,105.98,105.76,105.98,2001.0,92.9441,93.1374,92.9441,93.1374,2001.0
2021-08-02 14:15:00,105.95,106.02,105.77,105.82,13736.0,93.1111,93.1726,92.9529,92.9968,13736.0
2021-08-02 14:20:00,105.84,105.88,105.71,105.75,3646.0,93.0144,93.0495,92.9001,92.9353,3646.0
2021-08-02 14:25:00,105.72,105.77,105.63,105.77,4914.0,92.9089,92.9529,92.8298,92.9529,4914.0
2021-08-02 14:30:00,105.72,105.76,105.6,105.61,7165.0,92.9089,92.9441,92.8035,92.8123,7165.0
2021-08-02 14:35:00,105.61,105.71,105.61,105.63,6230.0,92.8123,92.9001,92.8123,92.8298,6230.0
2021-08-02 14:40:00,105.6,105.73,105.47,105.73,7102.0,92.8035,92.9177,92.6892,92.9177,7102.0
2021-08-02 14:45:00,105.7,105.71,105.58,105.62,3732.0,92.8914,92.9001,92.7859,92.821,3732.0
2021-08-02 14:50:00,105.64,105.67,105.54,105.56,5376.0,92.8386,92.865,92.7507,92.7683,5376.0
2021-08-02 14:55:00,105.5,105.59,105.49,105.58,7584.0,92.7156,92.7947,92.7068,92.7859,7584.0
2021-08-02 15:00:00,105.51,105.57,105.43,105.55,4201.0,92.7244,92.7771,92.6541,92.7595,4201.0
2021-08-02 15:05:00,105.51,105.63,105.47,105.53,4856.0,92.7244,92.8298,92.6892,92.742,4856.0
2021-08-02 15:10:00,105.53,105.55,105.41,105.42,10215.0,92.742,92.7595,92.6365,92.6453,10215.0
2021-08-02 15:15:00,105.41,105.53,105.37,105.5,9264.0,92.6365,92.742,92.6013,92.7156,9264.0
2021-08-02 15:20:00,105.53,105.55,105.35,105.35,3701.0,92.742,92.7595,92.5838,92.5838,3701.0
2021-08-02 15:25:00,105.33,105.39,105.25,105.32,2942.0,92.5662,92.6189,92.4959,92.5574,2942.0
2021-08-02 15:30:00,105.34,105.43,105.29,105.42,5807.0,92.575,92.6541,92.531,92.6453,5807.0
2021-08-02 15:35:00,105.43,105.51,105.21,105.28,8266.0,92.6541,92.7244,92.4607,92.5223,8266.0
2021-08-02 15:40:00,105.29,105.29,105.12,105.22,13394.0,92.531,92.531,92.3816,92.4695,13394.0
2021-08-02 15:45:00,105.21,105.26,105.06,105.12,13182.0,92.4607,92.5047,92.3289,92.3816,13182.0
2021-08-02 15:50:00,105.15,105.28,104.91,105.04,19143.0,92.408,92.5223,92.1971,92.3113,19143.0
2021-08-02 15:55:00,105.07,105.19,104.94,105.15,34996.0,92.3377,92.4432,92.2235,92.408,34996.0
2021-08-03 09:30:00,105.82,105.89,105.13,105.46,11862.0,92.9968,93.0583,92.3904,92.6804,11862.0
2021-08-03 09:35:00,105.25,105.49,105.23,105.29,7126.0,92.4959,92.7068,92.4783,92.531,7126.0
2021-08-03 09:40:00,105.17,105.42,104.56,105.12,13520.0,92.4256,92.6453,91.8895,92.3816,13520.0
2021-08-03 09:45:00,104.97,104.98,104.39,104.43,7094.0,92.2498,92.2586,91.7401,91.7753,7094.0
2021-08-03 09:50:00,104.36,104.83,104.28,104.6,8890.0,91.7137,92.1268,91.6434,91.9247,8890.0
2021-08-03 09:55:00,104.53,105.45,104.49,105.23,7434.0,91.8631,92.6717,91.828,92.4783,7434.0
2021-08-03 10:00:00,105.58,105.79,105.46,105.66,4698.0,92.7859,92.9704,92.6804,92.8562,4698.0
2021-08-03 10:05:00,105.51,105.53,105.13,105.21,6101.0,92.7244,92.742,92.3904,92.4607,6101.0
2021-08-03 10:10:00,105.15,105.25,104.87,105.23,4663.0,92.408,92.4959,92.1619,92.4783,4663.0
2021-08-03 10:15:00,105.36,105.83,105.36,105.83,3538.0,92.5926,93.0056,92.5926,93.0056,3538.0
2021-08-03 10:20:00,105.77,106.26,105.66,106.21,5523.0,92.9529,93.3835,92.8562,93.3396,5523.0
2021-08-03 10:25:00,106.25,106.52,106.2,106.44,5387.0,93.3747,93.612,93.3308,93.5417,5387.0
2021-08-03 10:30:00,106.4,106.56,106.21,106.21,9537.0,93.5065,93.6471,93.3396,93.3396,9537.0
2021-08-03 10:35:00,106.39,106.65,106.29,106.6,17075.0,93.4977,93.7262,93.4099,93.6823,17075.0
2021-08-03 10:40:00,106.64,107.26,106.63,107.23,13282.0,93.7174,94.2623,93.7087,94.236,13282.0
2021-08-03 10:45:00,107.23,107.71,107.0,107.64,9170.0,94.236,94.6578,94.0338,94.5963,9170.0
2021-08-03 10:50:00,107.68,107.94,107.26,107.27,4379.0,94.6314,94.8599,94.2623,94.2711,4379.0
2021-08-03 10:55:00,107.42,107.42,107.02,107.02,12513.0,94.4029,94.4029,94.0514,94.0514,12513.0
2021-08-03 11:00:00,107.11,107.36,107.1,107.19,8712.0,94.1305,94.3502,94.1217,94.2008,8712.0
2021-08-03 11:05:00,107.2,107.24,106.89,107.12,2625.0,94.2096,94.2447,93.9372,94.1393,2625.0
2021-08-03 11:10:00,106.96,107.16,106.83,107.11,6140.0,93.9987,94.1744,93.8844,94.1305,6140.0
2021-08-03 11:15:00,107.0,107.02,106.8,106.83,2080.0,94.0338,94.0514,93.8581,93.8844,2080.0
2021-08-03 11:20:00,106.86,106.91,106.7,106.8,2703.0,93.9108,93.9547,93.7702,93.8581,2703.0
2021-08-03 11:25:00,106.82,107.02,106.8,106.88,5888.0,93.8756,94.0514,93.8581,93.9284,5888.0
2021-08-03 11:30:00,106.92,107.17,106.87,107.16,5054.0,93.9635,94.1832,93.9196,94.1744,5054.0
2021-08-03 11:35:00,107.13,107.25,107.11,107.12,2032.0,94.1481,94.2535,94.1305,94.1393,2032.0
2021-08-03 11:40:00,107.07,107.3,107.01,107.3,4159.0,94.0953,94.2975,94.0426,94.2975,4159.0
2021-08-03 11:45:00,107.23,107.26,106.99,107.07,5894.0,94.236,94.2623,94.025,94.0953,5894.0
2021-08-03 11:50:00,106.99,107.06,106.83,106.89,5151.0,94.025,94.0866,93.8844,93.9372,5151.0
2021-08-03 11:55:00,106.91,107.5,106.9,107.08,14818.0,93.9547,94.4732,93.9459,94.1041,14818.0
2021-08-03 12:00:00,107.17,107.6,107.08,107.47,12880.0,94.1832,94.5611,94.1041,94.4469,12880.0
2021-08-03 12:05:00,107.45,107.5,107.33,107.44,7638.0,94.4293,94.4732,94.3238,94.4205,7638.0
2021-08-03 12:10:00,107.41,107.62,107.39,107.59,10792.0,94.3941,94.5787,94.3766,94.5523,10792.0
2021-08-03 12:15:00,107.56,107.6,107.49,107.56,5248.0,94.526,94.5611,94.4644,94.526,5248.0
2021-08-03 12:20:00,107.57,107.6,107.25,107.28,7204.0,94.5348,94.5611,94.2535,94.2799,7204.0
2021-08-03 12:25:00,107.31,107.35,107.16,107.29,3653.0,94.3063,94.3414,94.1744,94.2887,3653.0
2021-08-03 12:30:00,107.29,107.3,107.12,107.2,5562.0,94.2887,94.2975,94.1393,94.2096,5562.0
2021-08-03 12:35:00,107.2,107.23,107.09,107.18,2878.0,94.2096,94.236,94.1129,94.192,2878.0
2021-08-03 12:40:00,107.14,107.22,107.09,107.13,3816.0,94.1569,94.2272,94.1129,94.1481,3816.0
2021-08-03 12:45:00,107.15,107.15,107.06,107.08,3528.0,94.1656,94.1656,94.0866,94.1041,3528.0
2021-08-03 12:50:00,107.05,107.1,107.05,107.09,1300.0,94.0778,94.1217,94.0778,94.1129,1300.0
2021-08-03 12:55:00,107.12,107.25,107.05,107.05,4061.0,94.1393,94.2535,94.0778,94.0778,4061.0
2021-08-03 13:00:00,107.12,107.25,107.08,107.15,2411.0,94.1393,94.2535,94.1041,94.1656,2411.0
2021-08-03 13:05:00,107.18,107.22,107.09,107.21,7069.0,94.192,94.2272,94.1129,94.2184,7069.0
2021-08-03 13:10:00,107.12,107.13,107.02,107.13,2278.0,94.1393,94.1481,94.0514,94.1481,2278.0
2021-08-03 13:15:00,107.16,107.25,107.15,107.22,3165.0,94.1744,94.2535,94.1656,94.2272,3165.0
2021-08-03 13:20:00,107.19,107.19,107.07,107.14,2316.0,94.2008,94.2008,94.0953,94.1569,2316.0
2021-08-03 13:25:00,107.13,107.3,107.13,107.29,827.0,94.1481,94.2975,94.1481,94.2887,827.0
2021-08-03 13:30:00,107.29,107.42,107.25,107.28,4148.0,94.2887,94.4029,94.2535,94.2799,4148.0
2021-08-03 13:35:00,107.35,107.43,107.32,107.32,2257.0,94.3414,94.4117,94.315,94.315,2257.0
2021-08-03 13:40:00,107.37,107.6,107.37,107.52,3906.0,94.359,94.5611,94.359,94.4908,3906.0
2021-08-03 13:45:00,107.49,107.69,107.48,107.57,3946.0,94.4644,94.6402,94.4557,94.5348,3946.0
2021-08-03 13:50:00,107.65,107.89,107.64,107.84,4692.0,94.6051,94.816,94.5963,94.772,4692.0
2021-08-03 13:55:00,107.92,107.94,107.84,107.85,3785.0,94.8423,94.8599,94.772,94.7808,3785.0
2021-08-03 14:00:00,107.84,107.89,107.65,107.74,4072.0,94.772,94.816,94.6051,94.6841,4072.0
2021-08-03 14:05:00,107.68,107.72,107.58,107.62,2939.0,94.6314,94.6666,94.5435,94.5787,2939.0
2021-08-03 14:10:00,107.57,107.58,107.35,107.4,2936.0,94.5348,94.5435,94.3414,94.3854,2936.0
2021-08-03 14:15:00,107.37,107.48,107.35,107.48,4151.0,94.359,94.4557,94.3414,94.4557,4151.0
2021-08-03 14:20:00,107.43,107.54,107.38,107.45,5250.0,94.4117,94.5084,94.3678,94.4293,5250.0
2021-08-03 14:25:00,107.47,107.49,107.31,107.35,3635.0,94.4469,94.4644,94.3063,94.3414,3635.0
2021-08-03 14:30:00,107.36,107.48,107.36,107.37,2917.0,94.3502,94.4557,94.3502,94.359,2917.0
2021-08-03 14:35:00,107.35,107.51,107.35,107.51,2890.0,94.3414,94.482,94.3414,94.482,2890.0
2021-08-03 14:40:00,107.53,107.72,107.51,107.72,3048.0,94.4996,94.6666,94.482,94.6666,3048.0
2021-08-03 14:45:00,107.75,107.78,107.62,107.63,3668.0,94.6929,94.7193,94.5787,94.5875,3668.0
2021-08-03 14:50:00,107.72,107.89,107.7,107.89,2421.0,94.6666,94.816,94.649,94.816,2421.0
2021-08-03 14:55:00,107.88,107.94,107.85,107.85,6106.0,94.8072,94.8599,94.7808,94.7808,6106.0
2021-08-03 15:00:00,107.86,107.91,107.78,107.9,4186.0,94.7896,94.8335,94.7193,94.8248,4186.0
2021-08-03 15:05:00,107.86,107.97,107.85,107.97,7487.0,94.7896,94.8863,94.7808,94.8863,7487.0
2021-08-03 15:10:00,107.97,108.05,107.79,107.79,6871.0,94.8863,94.9566,94.7281,94.7281,6871.0
2021-08-03 15:15:00,107.8,107.9,107.78,107.78,6836.0,94.7369,94.8248,94.7193,94.7193,6836.0
2021-08-03 15:20:00,107.81,107.82,107.63,107.7,9219.0,94.7457,94.7545,94.5875,94.649,9219.0
2021-08-03 15:25:00,107.72,107.87,107.7,107.74,12268.0,94.6666,94.7984,94.649,94.6841,12268.0
2021-08-03 15:30:00,107.76,107.77,107.62,107.68,12701.0,94.7017,94.7105,94.5787,94.6314,12701.0
2021-08-03 15:35:00,107.67,107.67,107.42,107.45,15080.0,94.6226,94.6226,94.4029,94.4293,15080.0
2021-08-03 15:40:00,107.46,107.51,107.37,107.4,13496.0,94.4381,94.482,94.359,94.3854,13496.0
2021-08-03 15:45:00,107.36,107.62,107.36,107.59,17301.0,94.3502,94.5787,94.3502,94.5523,17301.0
2021-08-03 15:50:00,107.62,107.78,107.43,107.77,23130.0,94.5787,94.7193,94.4117,94.7105,23130.0
2021-08-03 15:55:00,107.75,108.45,107.66,108.32,200452.0,94.6929,95.3081,94.6138,95.1939,200452.0
2021-08-04 09:30:00,107.86,108.7,107.08,107.97,28687.0,94.7896,95.5278,94.1041,94.8863,28687.0
2021-08-04 09:35:00,107.9,107.93,107.4,107.9,18602.0,94.8248,94.8511,94.3854,94.8248,18602.0
2021-08-04 09:40:00,107.93,108.06,107.7,107.73,3028.0,94.8511,94.9654,94.649,94.6754,3028.0
2021-08-04 09:45:00,107.85,108.04,107.62,107.84,16651.0,94.7808,94.9478,94.5787,94.772,16651.0
2021-08-04 09:50:00,107.72,107.72,106.3,106.3,11316.0,94.6666,94.6666,93.4186,93.4186,11316.0
2021-08-04 09:55:00,106.19,106.26,104.81,105.23,51181.0,93.322,93.3835,92.1092,92.4783,51181.0
2021-08-04 10:00:00,105.25,106.37,105.16,106.37,50858.0,92.4959,93.4802,92.4168,93.4802,50858.0
2021-08-04 10:05:00,106.34,106.91,106.17,106.78,39271.0,93.4538,93.9547,93.3044,93.8405,39271.0
2021-08-04 10:10:00,106.73,106.73,106.45,106.69,6936.0,93.7965,93.7965,93.5505,93.7614,6936.0
2021-08-04 10:15:00,106.91,107.07,106.53,106.7,5996.0,93.9547,94.0953,93.6208,93.7702,5996.0
2021-08-04 10:20:00,106.66,106.93,106.61,106.87,4122.0,93.735,93.9723,93.6911,93.9196,4122.0
2021-08-04 10:25:00,106.78,107.09,106.64,106.98,7657.0,93.8405,94.1129,93.7174,94.0162,7657.0
2021-08-04 10:30:00,106.88,106.88,106.01,106.13,4601.0,93.9284,93.9284,93.1638,93.2692,4601.0
2021-08-04 10:35:00,106.22,106.38,105.86,106.13,14586.0,93.3483,93.489,93.032,93.2692,14586.0
2021-08-04 10:40:00,106.13,106.28,105.75,106.25,19874.0,93.2692,93.4011,92.9353,93.3747,19874.0
2021-08-04 10:45:00,106.17,106.52,106.09,106.2,6730.0,93.3044,93.612,93.2341,93.3308,6730.0
2021-08-04 10:50:00,106.21,106.39,106.1,106.22,6437.0,93.3396,93.4977,93.2429,93.3483,6437.0
2021-08-04 10:55:00,106.17,106.46,106.01,106.34,6859.0,93.3044,93.5593,93.1638,93.4538,6859.0
2021-08-04 11:00:00,106.28,106.45,106.13,106.45,2313.0,93.4011,93.5505,93.2692,93.5505,2313.0
2021-08-04 11:05:00,106.43,106.9,106.43,106.81,2512.0,93.5329,93.9459,93.5329,93.8668,2512.0
2021-08-04 11:10:00,106.83,107.11,106.79,106.99,3367.0,93.8844,94.1305,93.8493,94.025,3367.0
2021-08-04 11:15:00,106.96,106.96,106.69,106.69,973.0,93.9987,93.9987,93.7614,93.7614,973.0
2021-08-04 11:20:00,106.64,106.85,106.56,106.81,6344.0,93.7174,93.902,93.6471,93.8668,6344.0
2021-08-04 11:25:00,106.78,106.78,106.46,106.53,4923.0,93.8405,93.8405,93.5593,93.6208,4923.0
2021-08-04 11:30:00,106.46,106.55,106.09,106.18,4240.0,93.5593,93.6384,93.2341,93.3132,4240.0
2021-08-04 11:35:00,106.09,106.17,105.99,106.11,4400.0,93.2341,93.3044,93.1462,93.2517,4400.0
2021-08-04 11:40:00,106.07,106.07,105.21,105.4,44614.0,93.2165,93.2165,92.4607,92.6277,44614.0
2021-08-04 11:45:00,105.33,105.7,105.33,105.68,5432.0,92.5662,92.8914,92.5662,92.8738,5432.0
2021-08-04 11:50:00,105.61,105.77,105.46,105.56,8435.0,92.8123,92.9529,92.6804,92.7683,8435.0
2021-08-04 11:55:00,105.51,105.6,105.14,105.15,8865.0,92.7244,92.8035,92.3992,92.408,8865.0
2021-08-04 12:00:00,105.17,105.19,104.86,104.99,23747.0,92.4256,92.4432,92.1531,92.2674,23747.0
2021-08-04 12:05:00,104.97,105.05,104.88,104.97,12653.0,92.2498,92.3201,92.1707,92.2498,12653.0
2021-08-04 12:10:00,104.93,104.99,104.69,104.69,7251.0,92.2147,92.2674,92.0037,92.0037,7251.0
2021-08-04 12:15:00,104.72,104.84,104.49,104.59,6123.0,92.0301,92.1356,91.828,91.9159,6123.0
2021-08-04 12:20:00,104.6,104.74,104.44,104.44,5205.0,91.9247,92.0477,91.784,91.784,5205.0
2021-08-04 12:25:00,104.48,104.48,104.16,104.34,7532.0,91.8192,91.8192,91.538,91.6962,7532.0
2021-08-04 12:30:00,104.24,104.43,104.24,104.43,4064.0,91.6083,91.7753,91.6083,91.7753,4064.0
2021-08-04 12:35:00,104.35,104.52,104.35,104.46,4696.0,91.7049,91.8543,91.7049,91.8016,4696.0
2021-08-04 12:40:00,104.39,104.6,104.29,104.5,9981.0,91.7401,91.9247,91.6522,91.8368,9981.0
2021-08-04 12:45:00,104.48,104.48,104.17,104.26,12558.0,91.8192,91.8192,91.5468,91.6259,12558.0
2021-08-04 12:50:00,104.31,104.32,104.16,104.23,3131.0,91.6698,91.6786,91.538,91.5995,3131.0
2021-08-04 12:55:00,104.28,104.31,104.07,104.25,7379.0,91.6434,91.6698,91.4589,91.6171,7379.0
2021-08-04 13:00:00,104.23,104.58,104.23,104.55,11166.0,91.5995,91.9071,91.5995,91.8807,11166.0
2021-08-04 13:05:00,104.52,104.86,104.51,104.73,7257.0,91.8543,92.1531,91.8456,92.0389,7257.0
2021-08-04 13:10:00,104.7,104.75,104.36,104.4,9922.0,92.0125,92.0565,91.7137,91.7489,9922.0
2021-08-04 13:15:00,104.32,104.57,104.31,104.52,5246.0,91.6786,91.8983,91.6698,91.8543,5246.0
2021-08-04 13:20:00,104.48,104.54,104.39,104.39,4709.0,91.8192,91.8719,91.7401,91.7401,4709.0
2021-08-04 13:25:00,104.43,104.43,104.19,104.19,8109.0,91.7753,91.7753,91.5643,91.5643,8109.0
2021-08-04 13:30:00,104.24,104.53,104.18,104.51,6504.0,91.6083,91.8631,91.5555,91.8456,6504.0
2021-08-04 13:35:00,104.54,104.56,104.32,104.44,10250.0,91.8719,91.8895,91.6786,91.784,10250.0
2021-08-04 13:40:00,104.46,104.53,104.39,104.47,7079.0,91.8016,91.8631,91.7401,91.8104,7079.0
2021-08-04 13:45:00,104.44,104.48,104.31,104.39,10630.0,91.784,91.8192,91.6698,91.7401,10630.0
2021-08-04 13:50:00,104.37,104.47,104.18,104.35,10725.0,91.7225,91.8104,91.5555,91.7049,10725.0
2021-08-04 13:55:00,104.33,104.75,104.33,104.66,4219.0,91.6874,92.0565,91.6874,91.9774,4219.0
2021-08-04 14:00:00,104.6,104.78,104.42,104.47,5806.0,91.9247,92.0828,91.7665,91.8104,5806.0
2021-08-04 14:05:00,104.43,104.51,104.37,104.51,3530.0,91.7753,91.8456,91.7225,91.8456,3530.0
2021-08-04 14:10:00,104.51,104.51,104.39,104.39,4281.0,91.8456,91.8456,91.7401,91.7401,4281.0
2021-08-04 14:15:00,104.39,104.54,104.34,104.48,19699.0,91.7401,91.8719,91.6962,91.8192,19699.0
2021-08-04 14:20:00,104.49,104.65,104.45,104.52,6421.0,91.828,91.9686,91.7928,91.8543,6421.0
2021-08-04 14:25:00,104.55,104.71,104.54,104.68,7567.0,91.8807,92.0213,91.8719,91.995,7567.0
2021-08-04 14:30:00,104.68,104.85,104.56,104.63,13871.0,91.995,92.1444,91.8895,91.951,13871.0
2021-08-04 14:35:00,104.67,104.86,104.64,104.73,11817.0,91.9862,92.1531,91.9598,92.0389,11817.0
2021-08-04 14:40:00,104.73,104.74,104.52,104.57,7498.0,92.0389,92.0477,91.8543,91.8983,7498.0
2021-08-04 14:45:00,104.58,104.65,104.45,104.61,20029.0,91.9071,91.9686,91.7928,91.9334,20029.0
2021-08-04 14:50:00,104.7,104.83,104.65,104.7,7462.0,92.0125,92.1268,91.9686,92.0125,7462.0
2021-08-04 14:55:00,104.68,104.76,104.46,104.49,11508.0,91.995,92.0653,91.8016,91.828,11508.0
2021-08-04 15:00:00,104.51,104.87,104.45,104.76,11952.0,91.8456,92.1619,91.7928,92.0653,11952.0
2021-08-04 15:05:00,104.76,104.87,104.74,104.83,12019.0,92.0653,92.1619,92.0477,92.1268,12019.0
2021-08-04 15:10:00,104.83,104.83,104.52,104.65,13860.0,92.1268,92.1268,91.8543,91.9686,13860.0
2021-08-04 15:15:00,104.59,104.76,104.56,104.71,5900.0,91.9159,92.0653,91.8895,92.0213,5900.0
2021-08-04 15:20:00,104.68,105.06,104.65,105.06,15544.0,91.995,92.3289,91.9686,92.3289,15544.0
2021-08-04 15:25:00,105.04,105.31,105.02,105.17,15881.0,92.3113,92.5486,92.2938,92.4256,15881.0
2021-08-04 15:30:00,105.14,105.17,105.05,105.12,19007.0,92.3992,92.4256,92.3201,92.3816,19007.0
2021-08-04 15:35:00,105.09,105.13,104.68,104.76,15162.0,92.3553,92.3904,91.995,92.0653,15162.0
2021-08-04 15:40:00,104.75,104.88,104.66,104.88,10987.0,92.0565,92.1707,91.9774,92.1707,10987.0
2021-08-04 15:45:00,104.85,104.92,104.82,104.88,11748.0,92.1444,92.2059,92.118,92.1707,11748.0
2021-08-04 15:50:00,104.91,105.04,104.58,104.6,44476.0,92.1971,92.3113,91.9071,91.9247,44476.0
2021-08-04 15:55:00,104.62,104.8,104.52,104.64,89320.0,91.9422,92.1004,91.8543,91.9598,89320.0
2021-08-05 09:30:00,105.72,106.36,105.19,106.0,17898.0,92.9089,93.4714,92.4432,93.155,17898.0
2021-08-05 09:35:00,105.98,106.55,105.98,106.24,9051.0,93.1374,93.6384,93.1374,93.3659,9051.0
2021-08-05 09:40:00,106.51,106.78,106.14,106.3,6718.0,93.6032,93.8405,93.278,93.4186,6718.0
2021-08-05 09:45:00,106.23,106.92,106.04,106.22,6306.0,93.3571,93.9635,93.1902,93.3483,6306.0
2021-08-05 09:50:00,106.06,106.6,106.06,106.28,10650.0,93.2077,93.6823,93.2077,93.4011,10650.0
2021-08-05 09:55:00,106.43,107.11,106.36,106.79,14990.0,93.5329,94.1305,93.4714,93.8493,14990.0
2021-08-05 10:00:00,106.95,107.03,106.83,106.98,7094.0,93.9899,94.0602,93.8844,94.0162,7094.0
2021-08-05 10:05:00,106.99,107.2,106.83,106.85,6690.0,94.025,94.2096,93.8844,93.902,6690.0
2021-08-05 10:10:00,106.75,106.81,106.46,106.73,4399.0,93.8141,93.8668,93.5593,93.7965,4399.0
2021-08-05 10:15:00,106.69,106.88,106.33,106.42,5305.0,93.7614,93.9284,93.445,93.5241,5305.0
2021-08-05 10:20:00,106.35,106.35,106.07,106.28,7268.0,93.4626,93.4626,93.2165,93.4011,7268.0
2021-08-05 10:25:00,106.2,106.64,106.2,106.64,7398.0,93.3308,93.7174,93.3308,93.7174,7398.0
2021-08-05 10:30:00,106.64,106.68,106.26,106.58,9933.0,93.7174,93.7526,93.3835,93.6647,9933.0
2021-08-05 10:35:00,106.58,106.82,106.58,106.82,5500.0,93.6647,93.8756,93.6647,93.8756,5500.0
2021-08-05 10:40:00,106.63,106.78,106.51,106.74,1844.0,93.7087,93.8405,93.6032,93.8053,1844.0
2021-08-05 10:45:00,106.8,107.05,106.79,107.03,6336.0,93.8581,94.0778,93.8493,94.0602,6336.0
2021-08-05 10:50:00,107.09,107.13,106.91,107.03,3379.0,94.1129,94.1481,93.9547,94.0602,3379.0
2021-08-05 10:55:00,106.94,107.28,106.89,107.28,3900.0,93.9811,94.2799,93.9372,94.2799,3900.0
2021-08-05 11:00:00,107.33,107.36,107.16,107.22,4963.0,94.3238,94.3502,94.1744,94.2272,4963.0
2021-08-05 11:05:00,107.19,107.34,107.15,107.27,2401.0,94.2008,94.3326,94.1656,94.2711,2401.0
2021-08-05 11:10:00,107.29,107.39,107.24,107.34,2139.0,94.2887,94.3766,94.2447,94.3326,2139.0
2021-08-05 11:15:00,107.33,107.5,107.29,107.34,4784.0,94.3238,94.4732,94.2887,94.3326,4784.0
2021-08-05 11:20:00,107.34,107.4,107.29,107.4,4437.0,94.3326,94.3854,94.2887,94.3854,4437.0
2021-08-05 11:25:00,107.4,107.5,107.39,107.48,3245.0,94.3854,94.4732,94.3766,94.4557,3245.0
2021-08-05 11:30:00,107.54,107.54,107.33,107.43,3601.0,94.5084,94.5084,94.3238,94.4117,3601.0
2021-08-05 11:35:00,107.39,107.43,107.17,107.19,3998.0,94.3766,94.4117,94.1832,94.2008,3998.0
2021-08-05 11:40:00,107.14,107.14,106.57,106.65,11427.0,94.1569,94.1569,93.6559,93.7262,11427.0
2021-08-05 11:45:00,106.6,106.62,106.35,106.36,4036.0,93.6823,93.6999,93.4626,93.4714,4036.0
2021-08-05 11:50:00,106.36,106.43,106.29,106.29,3298.0,93.4714,93.5329,93.4099,93.4099,3298.0
2021-08-05 11:55:00,106.29,106.64,106.18,106.6,11555.0,93.4099,93.7174,93.3132,93.6823,11555.0
2021-08-05 12:00:00,106.58,106.7,106.46,106.61,3785.0,93.6647,93.7702,93.5593,93.6911,3785.0
2021-08-05 12:05:00,106.66,106.94,106.66,106.94,12721.0,93.735,93.9811,93.735,93.9811,12721.0
2021-08-05 12:10:00,106.93,106.96,106.64,106.65,6384.0,93.9723,93.9987,93.7174,93.7262,6384.0
2021-08-05 12:15:00,106.7,106.84,106.67,106.72,3000.0,93.7702,93.8932,93.7438,93.7878,3000.0
2021-08-05 12:20:00,106.72,106.79,106.68,106.69,3463.0,93.7878,93.8493,93.7526,93.7614,3463.0
2021-08-05 12:25:00,106.76,106.93,106.67,106.9,6823.0,93.8229,93.9723,93.7438,93.9459,6823.0
2021-08-05 12:30:00,106.9,106.95,106.76,106.91,8313.0,93.9459,93.9899,93.8229,93.9547,8313.0
2021-08-05 12:35:00,106.91,106.91,106.62,106.64,7036.0,93.9547,93.9547,93.6999,93.7174,7036.0
2021-08-05 12:40:00,106.72,106.83,106.62,106.79,1687.0,93.7878,93.8844,93.6999,93.8493,1687.0
2021-08-05 12:45:00,106.76,106.82,106.67,106.73,4493.0,93.8229,93.8756,93.7438,93.7965,4493.0
2021-08-05 12:50:00,106.73,106.88,106.73,106.81,2557.0,93.7965,93.9284,93.7965,93.8668,2557.0
2021-08-05 12:55:00,106.91,107.1,106.84,107.1,4913.0,93.9547,94.1217,93.8932,94.1217,4913.0
2021-08-05 13:00:00,107.05,107.05,106.85,106.89,3909.0,94.0778,94.0778,93.902,93.9372,3909.0
2021-08-05 13:05:00,106.91,106.92,106.82,106.88,3721.0,93.9547,93.9635,93.8756,93.9284,3721.0
2021-08-05 13:10:00,106.91,106.91,106.52,106.61,3749.0,93.9547,93.9547,93.612,93.6911,3749.0
2021-08-05 13:15:00,106.63,106.78,106.6,106.78,4821.0,93.7087,93.8405,93.6823,93.8405,4821.0
2021-08-05 13:20:00,106.78,106.86,106.69,106.84,3794.0,93.8405,93.9108,93.7614,93.8932,3794.0
2021-08-05 13:25:00,106.88,106.97,106.81,106.81,4296.0,93.9284,94.0075,93.8668,93.8668,4296.0
2021-08-05 13:30:00,106.9,107.02,106.9,106.92,3431.0,93.9459,94.0514,93.9459,93.9635,3431.0
2021-08-05 13:35:00,106.95,107.13,106.9,107.08,4933.0,93.9899,94.1481,93.9459,94.1041,4933.0
2021-08-05 13:40:00,107.12,107.33,107.1,107.27,4403.0,94.1393,94.3238,94.1217,94.2711,4403.0
2021-08-05 13:45:00,107.22,107.32,107.21,107.3,3350.0,94.2272,94.315,94.2184,94.2975,3350.0
2021-08-05 13:50:00,107.27,107.39,107.17,107.37,4794.0,94.2711,94.3766,94.1832,94.359,4794.0
2021-08-05 13:55:00,107.4,107.43,107.36,107.37,3457.0,94.3854,94.4117,94.3502,94.359,3457.0
2021-08-05 14:00:00,107.4,107.48,107.34,107.47,6080.0,94.3854,94.4557,94.3326,94.4469,6080.0
2021-08-05 14:05:00,107.5,107.56,107.19,107.34,17036.0,94.4732,94.526,94.2008,94.3326,17036.0
2021-08-05 14:10:00,107.33,107.4,107.27,107.27,4252.0,94.3238,94.3854,94.2711,94.2711,4252.0
2021-08-05 14:15:00,107.23,107.33,107.08,107.08,6705.0,94.236,94.3238,94.1041,94.1041,6705.0
2021-08-05 14:20:00,107.14,107.19,106.95,107.01,6112.0,94.1569,94.2008,93.9899,94.0426,6112.0
2021-08-05 14:25:00,107.0,107.04,106.94,106.94,3997.0,94.0338,94.069,93.9811,93.9811,3997.0
2021-08-05 14:30:00,106.94,106.96,106.75,106.77,4837.0,93.9811,93.9987,93.8141,93.8317,4837.0
2021-08-05 14:35:00,106.77,106.77,106.64,106.67,4903.0,93.8317,93.8317,93.7174,93.7438,4903.0
2021-08-05 14:40:00,106.67,106.78,106.64,106.75,3045.0,93.7438,93.8405,93.7174,93.8141,3045.0
2021-08-05 14:45:00,106.73,106.8,106.62,106.76,4242.0,93.7965,93.8581,93.6999,93.8229,4242.0
2021-08-05 14:50:00,106.79,106.92,106.73,106.92,8189.0,93.8493,93.9635,93.7965,93.9635,8189.0
2021-08-05 14:55:00,106.88,107.26,106.85,107.24,10776.0,93.9284,94.2623,93.902,94.2447,10776.0
2021-08-05 15:00:00,107.26,107.35,107.25,107.29,7473.0,94.2623,94.3414,94.2535,94.2887,7473.0
2021-08-05 15:05:00,107.29,107.37,107.28,107.31,11245.0,94.2887,94.359,94.2799,94.3063,11245.0
2021-08-05 15:10:00,107.33,107.5,107.32,107.44,19246.0,94.3238,94.4732,94.315,94.4205,19246.0
2021-08-05 15:15:00,107.44,107.44,107.14,107.22,9732.0,94.4205,94.4205,94.1569,94.2272,9732.0
2021-08-05 15:20:00,107.19,107.24,107.14,107.23,10990.0,94.2008,94.2447,94.1569,94.236,10990.0
2021-08-05 15:25:00,107.23,107.46,107.21,107.43,17017.0,94.236,94.4381,94.2184,94.4117,17017.0
2021-08-05 15:30:00,107.43,107.65,107.41,107.59,27795.0,94.4117,94.6051,94.3941,94.5523,27795.0
2021-08-05 15:35:00,107.62,107.68,107.42,107.44,28184.0,94.5787,94.6314,94.4029,94.4205,28184.0
2021-08-05 15:40:00,107.43,107.57,107.38,107.54,30923.0,94.4117,94.5348,94.3678,94.5084,30923.0
2021-08-05 15:45:00,107.54,107.54,107.31,107.45,26655.0,94.5084,94.5084,94.3063,94.4293,26655.0
2021-08-05 15:50:00,107.52,107.83,107.52,107.79,50627.0,94.4908,94.7632,94.4908,94.7281,50627.0
2021-08-05 15:55:00,107.78,107.96,107.71,107.71,88166.0,94.7193,94.8775,94.6578,94.6578,88166.0
2021-08-06 09:30:00,108.16,109.26,108.16,108.76,11272.0,95.0533,96.02,95.0533,95.5805,11272.0
2021-08-06 09:35:00,108.48,108.48,107.16,107.16,6960.0,95.3345,95.3345,94.1744,94.1744,6960.0
2021-08-06 09:40:00,107.21,107.69,106.82,107.0,9649.0,94.2184,94.6402,93.8756,94.0338,9649.0
2021-08-06 09:45:00,107.13,107.79,107.06,107.7,6555.0,94.1481,94.7281,94.0866,94.649,6555.0
2021-08-06 09:50:00,107.55,107.61,106.88,107.31,7686.0,94.5172,94.5699,93.9284,94.3063,7686.0
2021-08-06 09:55:00,107.11,107.12,106.65,107.04,13967.0,94.1305,94.1393,93.7262,94.069,13967.0
2021-08-06 10:00:00,106.8,107.78,106.69,107.78,5728.0,93.8581,94.7193,93.7614,94.7193,5728.0
2021-08-06 10:05:00,107.75,107.87,107.53,107.73,5060.0,94.6929,94.7984,94.4996,94.6754,5060.0
2021-08-06 10:10:00,107.73,108.09,107.6,108.05,7269.0,94.6754,94.9917,94.5611,94.9566,7269.0
2021-08-06 10:15:00,108.01,108.2,107.87,108.15,24416.0,94.9214,95.0884,94.7984,95.0445,24416.0
2021-08-06 10:20:00,108.04,108.4,107.89,108.36,14021.0,94.9478,95.2642,94.816,95.229,14021.0
2021-08-06 10:25:00,108.33,108.67,108.24,108.34,13548.0,95.2027,95.5015,95.1236,95.2114,13548.0
2021-08-06 10:30:00,108.35,108.35,107.9,108.0,41502.0,95.2202,95.2202,94.8248,94.9126,41502.0
2021-08-06 10:35:00,107.94,108.01,107.6,107.64,11232.0,94.8599,94.9214,94.5611,94.5963,11232.0
2021-08-06 10:40:00,107.8,108.06,107.71,107.73,6966.0,94.7369,94.9654,94.6578,94.6754,6966.0
2021-08-06 10:45:00,107.77,107.84,107.49,107.5,9291.0,94.7105,94.772,94.4644,94.4732,9291.0
2021-08-06 10:50:00,107.44,107.62,107.43,107.53,2192.0,94.4205,94.5787,94.4117,94.4996,2192.0
2021-08-06 10:55:00,107.53,107.74,107.5,107.74,7151.0,94.4996,94.6841,94.4732,94.6841,7151.0
2021-08-06 11:00:00,107.84,108.2,107.84,108.1,5503.0,94.772,95.0884,94.772,95.0005,5503.0
2021-08-06 11:05:00,108.1,108.1,107.66,107.81,7705.0,95.0005,95.0005,94.6138,94.7457,7705.0
2021-08-06 11:10:00,107.75,107.82,107.63,107.68,8129.0,94.6929,94.7545,94.5875,94.6314,8129.0
2021-08-06 11:15:00,107.65,107.77,107.42,107.74,4069.0,94.6051,94.7105,94.4029,94.6841,4069.0
2021-08-06 11:20:00,107.76,108.27,107.76,108.16,4009.0,94.7017,95.1499,94.7017,95.0533,4009.0
2021-08-06 11:25:00,108.15,108.21,107.93,107.99,3454.0,95.0445,95.0972,94.8511,94.9039,3454.0
2021-08-06 11:30:00,107.95,108.03,107.84,107.88,3695.0,94.8687,94.939,94.772,94.8072,3695.0
2021-08-06 11:35:00,107.92,107.94,107.8,107.83,5530.0,94.8423,94.8599,94.7369,94.7632,5530.0
2021-08-06 11:40:00,107.84,108.14,107.78,108.12,3208.0,94.772,95.0357,94.7193,95.0181,3208.0
2021-08-06 11:45:00,108.12,108.19,108.03,108.19,3336.0,95.0181,95.0796,94.939,95.0796,3336.0
2021-08-06 11:50:00,108.14,108.14,107.96,108.03,11903.0,95.0357,95.0357,94.8775,94.939,11903.0
2021-08-06 11:55:00,108.0,108.1,107.7,107.89,34833.0,94.9126,95.0005,94.649,94.816,34833.0
2021-08-06 12:00:00,107.96,108.0,107.75,107.76,1329.0,94.8775,94.9126,94.6929,94.7017,1329.0
2021-08-06 12:05:00,107.76,107.87,107.74,107.87,2400.0,94.7017,94.7984,94.6841,94.7984,2400.0
2021-08-06 12:10:00,107.87,107.95,107.82,107.93,2441.0,94.7984,94.8687,94.7545,94.8511,2441.0
2021-08-06 12:15:00,107.94,108.17,107.94,107.98,3734.0,94.8599,95.062,94.8599,94.8951,3734.0
2021-08-06 12:20:00,107.98,108.06,107.94,108.03,5500.0,94.8951,94.9654,94.8599,94.939,5500.0
2021-08-06 12:25:00,107.97,108.03,107.86,107.87,6300.0,94.8863,94.939,94.7896,94.7984,6300.0
2021-08-06 12:30:00,107.87,107.87,107.72,107.73,2243.0,94.7984,94.7984,94.6666,94.6754,2243.0
2021-08-06 12:35:00,107.76,107.91,107.75,107.88,2700.0,94.7017,94.8335,94.6929,94.8072,2700.0
2021-08-06 12:40:00,107.9,107.95,107.81,107.92,3625.0,94.8248,94.8687,94.7457,94.8423,3625.0
2021-08-06 12:45:00,107.86,108.08,107.83,107.98,16201.0,94.7896,94.9829,94.7632,94.8951,16201.0
2021-08-06 12:50:00,108.01,108.01,107.8,107.82,1000.0,94.9214,94.9214,94.7369,94.7545,1000.0
2021-08-06 12:55:00,107.79,107.86,107.76,107.84,2993.0,94.7281,94.7896,94.7017,94.772,2993.0
2021-08-06 13:00:00,107.84,107.86,107.74,107.8,4553.0,94.772,94.7896,94.6841,94.7369,4553.0
2021-08-06 13:05:00,107.83,107.9,107.74,107.78,1725.0,94.7632,94.8248,94.6841,94.7193,1725.0
2021-08-06 13:10:00,107.75,107.86,107.74,107.75,6958.0,94.6929,94.7896,94.6841,94.6929,6958.0
2021-08-06 13:15:00,107.81,107.84,107.75,107.81,1506.0,94.7457,94.772,94.6929,94.7457,1506.0
2021-08-06 13:20:00,107.74,107.78,107.62,107.74,2992.0,94.6841,94.7193,94.5787,94.6841,2992.0
2021-08-06 13:25:00,107.75,107.77,107.72,107.76,800.0,94.6929,94.7105,94.6666,94.7017,800.0
2021-08-06 13:30:00,107.73,107.8,107.71,107.76,1796.0,94.6754,94.7369,94.6578,94.7017,1796.0
2021-08-06 13:35:00,107.82,107.87,107.73,107.74,1278.0,94.7545,94.7984,94.6754,94.6841,1278.0
2021-08-06 13:40:00,107.72,107.72,107.5,107.69,32225.0,94.6666,94.6666,94.4732,94.6402,32225.0
2021-08-06 13:45:00,107.64,107.8,107.62,107.71,13222.0,94.5963,94.7369,94.5787,94.6578,13222.0
2021-08-06 13:50:00,107.66,107.66,107.53,107.65,5320.0,94.6138,94.6138,94.4996,94.6051,5320.0
2021-08-06 13:55:00,107.62,107.64,107.56,107.62,2341.0,94.5787,94.5963,94.526,94.5787,2341.0
2021-08-06 14:00:00,107.57,107.57,107.43,107.43,2889.0,94.5348,94.5348,94.4117,94.4117,2889.0
2021-08-06 14:05:00,107.43,107.57,107.41,107.55,4001.0,94.4117,94.5348,94.3941,94.5172,4001.0
2021-08-06 14:10:00,107.57,107.69,107.56,107.66,7952.0,94.5348,94.6402,94.526,94.6138,7952.0
2021-08-06 14:15:00,107.65,107.68,107.62,107.66,2500.0,94.6051,94.6314,94.5787,94.6138,2500.0
2021-08-06 14:20:00,107.66,107.69,107.58,107.6,6077.0,94.6138,94.6402,94.5435,94.5611,6077.0
2021-08-06 14:25:00,107.6,107.73,107.56,107.58,5000.0,94.5611,94.6754,94.526,94.5435,5000.0
2021-08-06 14:30:00,107.62,107.63,107.4,107.47,4700.0,94.5787,94.5875,94.3854,94.4469,4700.0
2021-08-06 14:35:00,107.47,107.68,107.47,107.64,6028.0,94.4469,94.6314,94.4469,94.5963,6028.0
2021-08-06 14:40:00,107.6,107.82,107.6,107.72,3486.0,94.5611,94.7545,94.5611,94.6666,3486.0
2021-08-06 14:45:00,107.68,107.8,107.68,107.73,3300.0,94.6314,94.7369,94.6314,94.6754,3300.0
2021-08-06 14:50:00,107.73,107.83,107.72,107.8,6678.0,94.6754,94.7632,94.6666,94.7369,6678.0
2021-08-06 14:55:00,107.8,107.9,107.74,107.76,4093.0,94.7369,94.8248,94.6841,94.7017,4093.0
2021-08-06 15:00:00,107.75,107.75,107.58,107.58,3401.0,94.6929,94.6929,94.5435,94.5435,3401.0
2021-08-06 15:05:00,107.58,107.68,107.46,107.68,262917.0,94.5435,94.6314,94.4381,94.6314,262917.0
2021-08-06 15:10:00,107.64,107.64,107.26,107.33,7405.0,94.5963,94.5963,94.2623,94.3238,7405.0
2021-08-06 15:15:00,107.33,107.43,107.28,107.33,6675.0,94.3238,94.4117,94.2799,94.3238,6675.0
2021-08-06 15:20:00,107.29,107.48,107.29,107.44,3129.0,94.2887,94.4557,94.2887,94.4205,3129.0
2021-08-06 15:25:00,107.43,107.43,107.27,107.27,5369.0,94.4117,94.4117,94.2711,94.2711,5369.0
2021-08-06 15:30:00,107.29,107.4,107.24,107.39,8925.0,94.2887,94.3854,94.2447,94.3766,8925.0
2021-08-06 15:35:00,107.39,107.45,107.26,107.27,7028.0,94.3766,94.4293,94.2623,94.2711,7028.0
2021-08-06 15:40:00,107.27,107.36,107.25,107.27,5454.0,94.2711,94.3502,94.2535,94.2711,5454.0
2021-08-06 15:45:00,107.29,107.4,107.28,107.37,17349.0,94.2887,94.3854,94.2799,94.359,17349.0
2021-08-06 15:50:00,107.34,107.57,107.3,107.48,26573.0,94.3326,94.5348,94.2975,94.4557,26573.0
2021-08-06 15:55:00,107.48,107.58,107.45,107.55,25008.0,94.4557,94.5435,94.4293,94.5172,25008.0
2021-08-09 09:30:00,107.0,107.64,106.09,106.56,15415.0,94.0338,94.5963,93.2341,93.6471,15415.0
2021-08-09 09:35:00,106.61,107.05,106.55,106.7,4649.0,93.6911,94.0778,93.6384,93.7702,4649.0
2021-08-09 09:40:00,106.66,106.73,106.1,106.23,9471.0,93.735,93.7965,93.2429,93.3571,9471.0
2021-08-09 09:45:00,106.36,106.52,106.13,106.24,4934.0,93.4714,93.612,93.2692,93.3659,4934.0
2021-08-09 09:50:00,106.47,106.79,106.11,106.16,8002.0,93.568,93.8493,93.2517,93.2956,8002.0
2021-08-09 09:55:00,106.2,106.7,106.2,106.67,3658.0,93.3308,93.7702,93.3308,93.7438,3658.0
2021-08-09 10:00:00,106.71,106.98,106.59,106.68,9458.0,93.779,94.0162,93.6735,93.7526,9458.0
2021-08-09 10:05:00,106.8,106.8,106.59,106.72,3518.0,93.8581,93.8581,93.6735,93.7878,3518.0
2021-08-09 10:10:00,106.79,106.87,106.61,106.61,6387.0,93.8493,93.9196,93.6911,93.6911,6387.0
2021-08-09 10:15:00,106.61,106.61,106.21,106.35,4716.0,93.6911,93.6911,93.3396,93.4626,4716.0
2021-08-09 10:20:00,106.42,106.49,106.22,106.31,3917.0,93.5241,93.5856,93.3483,93.4274,3917.0
2021-08-09 10:25:00,106.28,106.36,106.13,106.21,2677.0,93.4011,93.4714,93.2692,93.3396,2677.0
2021-08-09 10:30:00,106.16,106.42,106.09,106.3,4434.0,93.2956,93.5241,93.2341,93.4186,4434.0
2021-08-09 10:35:00,106.47,106.74,106.36,106.56,10133.0,93.568,93.8053,93.4714,93.6471,10133.0
2021-08-09 10:40:00,106.68,106.84,106.46,106.84,1709.0,93.7526,93.8932,93.5593,93.8932,1709.0
2021-08-09 10:45:00,106.9,107.15,106.9,107.04,4441.0,93.9459,94.1656,93.9459,94.069,4441.0
2021-08-09 10:50:00,107.08,107.34,107.08,107.34,4636.0,94.1041,94.3326,94.1041,94.3326,4636.0
2021-08-09 10:55:00,107.31,107.5,107.31,107.43,6619.0,94.3063,94.4732,94.3063,94.4117,6619.0
2021-08-09 11:00:00,107.4,107.43,107.2,107.31,5309.0,94.3854,94.4117,94.2096,94.3063,5309.0
2021-08-09 11:05:00,107.32,107.37,107.25,107.29,1586.0,94.315,94.359,94.2535,94.2887,1586.0
2021-08-09 11:10:00,107.39,107.56,107.32,107.48,3601.0,94.3766,94.526,94.315,94.4557,3601.0
2021-08-09 11:15:00,107.6,107.6,107.39,107.41,1434.0,94.5611,94.5611,94.3766,94.3941,1434.0
2021-08-09 11:20:00,107.41,107.43,107.26,107.43,2665.0,94.3941,94.4117,94.2623,94.4117,2665.0
2021-08-09 11:25:00,107.48,107.59,107.35,107.56,4980.0,94.4557,94.5523,94.3414,94.526,4980.0
2021-08-09 11:30:00,107.6,107.83,107.5,107.5,4686.0,94.5611,94.7632,94.4732,94.4732,4686.0
2021-08-09 11:35:00,107.46,107.56,107.38,107.55,2291.0,94.4381,94.526,94.3678,94.5172,2291.0
2021-08-09 11:40:00,107.53,107.69,107.49,107.66,2328.0,94.4996,94.6402,94.4644,94.6138,2328.0
2021-08-09 11:45:00,107.66,107.73,107.6,107.71,1648.0,94.6138,94.6754,94.5611,94.6578,1648.0
2021-08-09 11:50:00,107.76,107.97,107.62,107.97,4521.0,94.7017,94.8863,94.5787,94.8863,4521.0
2021-08-09 11:55:00,107.97,107.99,107.89,107.99,1850.0,94.8863,94.9039,94.816,94.9039,1850.0
2021-08-09 12:00:00,108.02,108.19,108.02,108.06,4533.0,94.9302,95.0796,94.9302,94.9654,4533.0
2021-08-09 12:05:00,108.12,108.3,108.12,108.3,1905.0,95.0181,95.1763,95.0181,95.1763,1905.0
2021-08-09 12:10:00,108.3,108.4,108.27,108.31,2550.0,95.1763,95.2642,95.1499,95.1851,2550.0
2021-08-09 12:15:00,108.3,108.3,107.97,108.07,4322.0,95.1763,95.1763,94.8863,94.9742,4322.0
2021-08-09 12:20:00,108.15,108.24,108.07,108.14,2100.0,95.0445,95.1236,94.9742,95.0357,2100.0
2021-08-09 12:25:00,108.18,108.18,108.01,108.05,2565.0,95.0708,95.0708,94.9214,94.9566,2565.0
2021-08-09 12:30:00,108.1,108.19,108.0,108.05,3537.0,95.0005,95.0796,94.9126,94.9566,3537.0
2021-08-09 12:35:00,108.05,108.16,108.03,108.16,1900.0,94.9566,95.0533,94.939,95.0533,1900.0
2021-08-09 12:40:00,108.12,108.12,107.84,107.84,3621.0,95.0181,95.0181,94.772,94.772,3621.0
2021-08-09 12:45:00,107.92,108.05,107.89,107.98,2399.0,94.8423,94.9566,94.816,94.8951,2399.0
2021-08-09 12:50:00,107.98,108.01,107.9,107.93,1448.0,94.8951,94.9214,94.8248,94.8511,1448.0
2021-08-09 12:55:00,107.89,107.99,107.87,107.99,1242.0,94.816,94.9039,94.7984,94.9039,1242.0
2021-08-09 13:00:00,107.98,108.01,107.9,108.01,1000.0,94.8951,94.9214,94.8248,94.9214,1000.0
2021-08-09 13:05:00,108.02,108.05,107.93,108.01,1905.0,94.9302,94.9566,94.8511,94.9214,1905.0
2021-08-09 13:10:00,108.0,108.03,107.85,107.98,3651.0,94.9126,94.939,94.7808,94.8951,3651.0
2021-08-09 13:15:00,108.03,108.07,107.89,107.91,1785.0,94.939,94.9742,94.816,94.8335,1785.0
2021-08-09 13:20:00,107.95,108.01,107.9,107.91,1781.0,94.8687,94.9214,94.8248,94.8335,1781.0
2021-08-09 13:25:00,107.95,107.95,107.81,107.86,700.0,94.8687,94.8687,94.7457,94.7896,700.0
2021-08-09 13:30:00,107.83,107.88,107.75,107.75,3024.0,94.7632,94.8072,94.6929,94.6929,3024.0
2021-08-09 13:35:00,107.86,107.94,107.79,107.87,2100.0,94.7896,94.8599,94.7281,94.7984,2100.0
2021-08-09 13:40:00,107.88,107.89,107.75,107.84,1440.0,94.8072,94.816,94.6929,94.772,1440.0
2021-08-09 13:45:00,107.82,107.91,107.79,107.86,2279.0,94.7545,94.8335,94.7281,94.7896,2279.0
2021-08-09 13:50:00,107.91,107.92,107.83,107.85,2163.0,94.8335,94.8423,94.7632,94.7808,2163.0
2021-08-09 13:55:00,107.88,107.9,107.75,107.75,1915.0,94.8072,94.8248,94.6929,94.6929,1915.0
2021-08-09 14:00:00,107.85,107.87,107.78,107.84,2332.0,94.7808,94.7984,94.7193,94.772,2332.0
2021-08-09 14:05:00,107.86,107.89,107.79,107.86,2817.0,94.7896,94.816,94.7281,94.7896,2817.0
2021-08-09 14:10:00,107.83,107.9,107.79,107.82,4506.0,94.7632,94.8248,94.7281,94.7545,4506.0
2021-08-09 14:15:00,107.83,107.85,107.76,107.83,2600.0,94.7632,94.7808,94.7017,94.7632,2600.0
2021-08-09 14:20:00,107.86,107.86,107.7,107.78,2294.0,94.7896,94.7896,94.649,94.7193,2294.0
2021-08-09 14:25:00,107.8,107.8,107.61,107.62,1600.0,94.7369,94.7369,94.5699,94.5787,1600.0
2021-08-09 14:30:00,107.66,107.85,107.66,107.85,4019.0,94.6138,94.7808,94.6138,94.7808,4019.0
2021-08-09 14:35:00,107.89,107.89,107.76,107.77,1016.0,94.816,94.816,94.7017,94.7105,1016.0
2021-08-09 14:40:00,107.79,107.79,107.66,107.66,1722.0,94.7281,94.7281,94.6138,94.6138,1722.0
2021-08-09 14:45:00,107.71,107.71,107.56,107.68,5493.0,94.6578,94.6578,94.526,94.6314,5493.0
2021-08-09 14:50:00,107.68,107.73,107.5,107.51,3709.0,94.6314,94.6754,94.4732,94.482,3709.0
2021-08-09 14:55:00,107.5,107.62,107.45,107.62,4710.0,94.4732,94.5787,94.4293,94.5787,4710.0
2021-08-09 15:00:00,107.62,107.7,107.5,107.5,5905.0,94.5787,94.649,94.4732,94.4732,5905.0
2021-08-09 15:05:00,107.5,107.61,107.43,107.48,7738.0,94.4732,94.5699,94.4117,94.4557,7738.0
2021-08-09 15:10:00,107.5,107.54,107.39,107.48,7642.0,94.4732,94.5084,94.3766,94.4557,7642.0
2021-08-09 15:15:00,107.51,107.58,107.43,107.5,5023.0,94.482,94.5435,94.4117,94.4732,5023.0
2021-08-09 15:20:00,107.44,107.44,107.2,107.22,6174.0,94.4205,94.4205,94.2096,94.2272,6174.0
2021-08-09 15:25:00,107.23,107.23,107.04,107.09,7293.0,94.236,94.236,94.069,94.1129,7293.0
2021-08-09 15:30:00,107.1,107.24,107.09,107.18,7038.0,94.1217,94.2447,94.1129,94.192,7038.0
2021-08-09 15:35:00,107.17,107.17,106.95,107.05,13591.0,94.1832,94.1832,93.9899,94.0778,13591.0
2021-08-09 15:40:00,107.06,107.08,106.86,106.89,7871.0,94.0866,94.1041,93.9108,93.9372,7871.0
2021-08-09 15:45:00,106.87,106.87,106.64,106.65,12700.0,93.9196,93.9196,93.7174,93.7262,12700.0
2021-08-09 15:50:00,106.62,106.78,106.59,106.63,14998.0,93.6999,93.8405,93.6735,93.7087,14998.0
2021-08-09 15:55:00,106.64,106.83,106.46,106.83,38665.0,93.7174,93.8844,93.5593,93.8844,38665.0
2021-08-10 09:30:00,106.75,107.5,106.4,107.0,17653.0,93.8141,94.4732,93.5065,94.0338,17653.0
2021-08-10 09:35:00,107.02,107.44,106.89,107.3,6681.0,94.0514,94.4205,93.9372,94.2975,6681.0
2021-08-10 09:40:00,107.45,107.63,107.29,107.52,3031.0,94.4293,94.5875,94.2887,94.4908,3031.0
2021-08-10 09:45:00,107.4,107.89,107.32,107.79,5448.0,94.3854,94.816,94.315,94.7281,5448.0
2021-08-10 09:50:00,107.87,108.38,107.66,108.35,9289.0,94.7984,95.2466,94.6138,95.2202,9289.0
2021-08-10 09:55:00,108.33,108.45,108.18,108.24,6286.0,95.2027,95.3081,95.0708,95.1236,6286.0
2021-08-10 10:00:00,108.36,108.98,108.17,108.98,13593.0,95.229,95.7739,95.062,95.7739,13593.0
2021-08-10 10:05:00,108.99,109.09,108.67,109.09,15431.0,95.7827,95.8706,95.5015,95.8706,15431.0
2021-08-10 10:10:00,109.21,109.39,109.1,109.34,4638.0,95.976,96.1342,95.8793,96.0903,4638.0
2021-08-10 10:15:00,109.5,109.56,109.44,109.47,4289.0,96.2309,96.2836,96.1781,96.2045,4289.0
2021-08-10 10:20:00,109.36,109.55,109.14,109.48,10539.0,96.1078,96.2748,95.9145,96.2133,10539.0
2021-08-10 10:25:00,109.53,109.75,109.53,109.67,3665.0,96.2572,96.4506,96.2572,96.3803,3665.0
2021-08-10 10:30:00,109.73,110.11,109.72,110.11,13407.0,96.433,96.767,96.4242,96.767,13407.0
2021-08-10 10:35:00,110.05,110.23,109.93,110.04,9251.0,96.7142,96.8724,96.6088,96.7054,9251.0
2021-08-10 10:40:00,110.01,110.01,109.51,109.67,19648.0,96.6791,96.6791,96.2397,96.3803,19648.0
2021-08-10 10:45:00,109.7,109.71,109.3,109.7,7415.0,96.4066,96.4154,96.0551,96.4066,7415.0
2021-08-10 10:50:00,109.78,109.94,109.41,109.42,7769.0,96.4769,96.6176,96.1518,96.1606,7769.0
2021-08-10 10:55:00,109.44,109.56,109.29,109.42,11831.0,96.1781,96.2836,96.0463,96.1606,11831.0
2021-08-10 11:00:00,109.44,109.54,108.91,108.92,6453.0,96.1781,96.266,95.7124,95.7212,6453.0
2021-08-10 11:05:00,108.9,108.93,108.75,108.75,8547.0,95.7036,95.7299,95.5718,95.5718,8547.0
2021-08-10 11:10:00,108.74,109.11,108.6,109.09,7425.0,95.563,95.8881,95.4399,95.8706,7425.0
2021-08-10 11:15:00,109.08,109.2,108.92,109.12,3611.0,95.8618,95.9672,95.7212,95.8969,3611.0
2021-08-10 11:20:00,109.11,109.33,109.11,109.26,12917.0,95.8881,96.0815,95.8881,96.02,12917.0
2021-08-10 11:25:00,109.26,109.46,108.95,109.11,10725.0,96.02,96.1957,95.7475,95.8881,10725.0
2021-08-10 11:30:00,108.98,109.29,108.98,109.13,12525.0,95.7739,96.0463,95.7739,95.9057,12525.0
2021-08-10 11:35:00,109.18,109.49,109.13,109.33,8139.0,95.9497,96.2221,95.9057,96.0815,8139.0
2021-08-10 11:40:00,109.32,109.42,109.26,109.37,6952.0,96.0727,96.1606,96.02,96.1166,6952.0
2021-08-10 11:45:00,109.37,109.42,109.17,109.29,6403.0,96.1166,96.1606,95.9409,96.0463,6403.0
2021-08-10 11:50:00,109.22,109.43,109.21,109.39,6477.0,95.9848,96.1694,95.976,96.1342,6477.0
2021-08-10 11:55:00,109.35,109.37,109.13,109.33,10138.0,96.0991,96.1166,95.9057,96.0815,10138.0
2021-08-10 12:00:00,109.21,109.28,109.07,109.07,5601.0,95.976,96.0375,95.853,95.853,5601.0
2021-08-10 12:05:00,109.09,109.31,109.08,109.25,4083.0,95.8706,96.0639,95.8618,96.0112,4083.0
2021-08-10 12:10:00,109.25,109.33,109.14,109.16,5324.0,96.0112,96.0815,95.9145,95.9321,5324.0
2021-08-10 12:15:00,109.24,109.42,109.21,109.34,5406.0,96.0024,96.1606,95.976,96.0903,5406.0
2021-08-10 12:20:00,109.34,109.41,109.23,109.31,3739.0,96.0903,96.1518,95.9936,96.0639,3739.0
2021-08-10 12:25:00,109.43,109.63,109.42,109.55,4336.0,96.1694,96.3451,96.1606,96.2748,4336.0
2021-08-10 12:30:00,109.56,109.63,109.39,109.48,4971.0,96.2836,96.3451,96.1342,96.2133,4971.0
2021-08-10 12:35:00,109.48,109.76,109.44,109.74,4378.0,96.2133,96.4594,96.1781,96.4418,4378.0
2021-08-10 12:40:00,109.71,109.72,109.52,109.64,9831.0,96.4154,96.4242,96.2485,96.3539,9831.0
2021-08-10 12:45:00,109.57,109.62,109.44,109.44,2525.0,96.2924,96.3363,96.1781,96.1781,2525.0
2021-08-10 12:50:00,109.38,109.74,109.36,109.58,3096.0,96.1254,96.4418,96.1078,96.3012,3096.0
2021-08-10 12:55:00,109.57,109.72,109.56,109.57,1600.0,96.2924,96.4242,96.2836,96.2924,1600.0
2021-08-10 13:00:00,109.54,109.69,109.53,109.64,4208.0,96.266,96.3979,96.2572,96.3539,4208.0
2021-08-10 13:05:00,109.57,109.78,109.55,109.71,4732.0,96.2924,96.4769,96.2748,96.4154,4732.0
2021-08-10 13:10:00,109.75,109.9,109.5,109.84,18569.0,96.4506,96.5824,96.2309,96.5297,18569.0
2021-08-10 13:15:00,109.84,109.99,109.69,109.69,5312.0,96.5297,96.6615,96.3979,96.3979,5312.0
2021-08-10 13:20:00,109.74,109.75,109.56,109.7,4000.0,96.4418,96.4506,96.2836,96.4066,4000.0
2021-08-10 13:25:00,109.67,109.72,109.58,109.6,6915.0,96.3803,96.4242,96.3012,96.3188,6915.0
2021-08-10 13:30:00,109.6,109.65,109.36,109.42,10536.0,96.3188,96.3627,96.1078,96.1606,10536.0
2021-08-10 13:35:00,109.42,109.48,109.31,109.37,7846.0,96.1606,96.2133,96.0639,96.1166,7846.0
2021-08-10 13:40:00,109.38,109.43,109.24,109.29,4376.0,96.1254,96.1694,96.0024,96.0463,4376.0
2021-08-10 13:45:00,109.22,109.3,109.01,109.09,5323.0,95.9848,96.0551,95.8003,95.8706,5323.0
2021-08-10 13:50:00,109.01,109.32,109.01,109.31,4300.0,95.8003,96.0727,95.8003,96.0639,4300.0
2021-08-10 13:55:00,109.25,109.51,109.25,109.33,5216.0,96.0112,96.2397,96.0112,96.0815,5216.0
2021-08-10 14:00:00,109.33,109.53,109.33,109.53,6077.0,96.0815,96.2572,96.0815,96.2572,6077.0
2021-08-10 14:05:00,109.43,109.43,109.28,109.28,6547.0,96.1694,96.1694,96.0375,96.0375,6547.0
2021-08-10 14:10:00,109.27,109.35,109.13,109.19,8060.0,96.0287,96.0991,95.9057,95.9584,8060.0
2021-08-10 14:15:00,109.17,109.27,108.99,109.0,8524.0,95.9409,96.0287,95.7827,95.7915,8524.0
2021-08-10 14:20:00,108.95,108.99,108.75,108.88,14985.0,95.7475,95.7827,95.5718,95.686,14985.0
2021-08-10 14:25:00,108.89,109.01,108.86,108.86,5288.0,95.6948,95.8003,95.6684,95.6684,5288.0
2021-08-10 14:30:00,108.89,109.05,108.85,108.98,11169.0,95.6948,95.8354,95.6596,95.7739,11169.0
2021-08-10 14:35:00,108.98,109.02,108.89,108.93,15266.0,95.7739,95.809,95.6948,95.7299,15266.0
2021-08-10 14:40:00,108.92,109.1,108.92,108.99,9483.0,95.7212,95.8793,95.7212,95.7827,9483.0
2021-08-10 14:45:00,108.99,109.04,108.89,108.89,5455.0,95.7827,95.8266,95.6948,95.6948,5455.0
2021-08-10 14:50:00,108.89,108.89,108.74,108.79,9955.0,95.6948,95.6948,95.563,95.6069,9955.0
2021-08-10 14:55:00,108.79,108.88,108.76,108.76,9298.0,95.6069,95.686,95.5805,95.5805,9298.0
2021-08-10 15:00:00,108.76,108.83,108.7,108.78,8379.0,95.5805,95.6421,95.5278,95.5981,8379.0
2021-08-10 15:05:00,108.81,108.84,108.74,108.75,10186.0,95.6245,95.6509,95.563,95.5718,10186.0
2021-08-10 15:10:00,108.75,108.97,108.75,108.97,9058.0,95.5718,95.7651,95.5718,95.7651,9058.0
2021-08-10 15:15:00,108.93,108.95,108.76,108.93,11950.0,95.7299,95.7475,95.5805,95.7299,11950.0
2021-08-10 15:20:00,108.9,108.96,108.83,108.84,7108.0,95.7036,95.7563,95.6421,95.6509,7108.0
2021-08-10 15:25:00,108.9,108.98,108.8,108.81,14224.0,95.7036,95.7739,95.6157,95.6245,14224.0
2021-08-10 15:30:00,108.79,108.93,108.71,108.88,27157.0,95.6069,95.7299,95.5366,95.686,27157.0
2021-08-10 15:35:00,108.88,109.05,108.79,108.98,21720.0,95.686,95.8354,95.6069,95.7739,21720.0
2021-08-10 15:40:00,109.0,109.06,108.86,109.0,18602.0,95.7915,95.8442,95.6684,95.7915,18602.0
2021-08-10 15:45:00,109.04,109.22,108.94,108.94,21186.0,95.8266,95.9848,95.7387,95.7387,21186.0
2021-08-10 15:50:00,108.93,109.1,108.93,108.97,27986.0,95.7299,95.8793,95.7299,95.7651,27986.0
2021-08-10 15:55:00,108.97,108.97,108.71,108.79,69619.0,95.7651,95.7651,95.5366,95.6069,69619.0
2021-08-11 09:30:00,109.01,109.01,107.59,107.59,15654.0,95.8003,95.8003,94.5523,94.5523,15654.0
2021-08-11 09:35:00,107.65,107.95,107.5,107.71,6505.0,94.6051,94.8687,94.4732,94.6578,6505.0
2021-08-11 09:40:00,107.69,108.84,107.69,108.83,1742.0,94.6402,95.6509,94.6402,95.6421,1742.0
2021-08-11 09:45:00,108.6,108.86,108.38,108.74,6859.0,95.4399,95.6684,95.2466,95.563,6859.0
2021-08-11 09:50:00,108.86,108.86,108.38,108.62,2287.0,95.6684,95.6684,95.2466,95.4575,2287.0
2021-08-11 09:55:00,108.41,108.73,108.0,108.73,3084.0,95.273,95.5542,94.9126,95.5542,3084.0
2021-08-11 10:00:00,108.73,109.08,108.64,108.69,5409.0,95.5542,95.8618,95.4751,95.519,5409.0
2021-08-11 10:05:00,108.81,108.87,108.58,108.82,3097.0,95.6245,95.6772,95.4224,95.6333,3097.0
2021-08-11 10:10:00,108.77,109.61,108.75,109.6,18194.0,95.5893,96.3275,95.5718,96.3188,18194.0
2021-08-11 10:15:00,109.61,109.61,108.92,109.16,40311.0,96.3275,96.3275,95.7212,95.9321,40311.0
2021-08-11 10:20:00,109.08,109.08,108.47,108.5,9171.0,95.8618,95.8618,95.3257,95.3521,9171.0
2021-08-11 10:25:00,108.64,108.79,108.44,108.48,6485.0,95.4751,95.6069,95.2993,95.3345,6485.0
2021-08-11 10:30:00,108.53,108.61,108.01,108.01,24435.0,95.3784,95.4487,94.9214,94.9214,24435.0
2021-08-11 10:35:00,108.0,108.1,107.73,107.79,11992.0,94.9126,95.0005,94.6754,94.7281,11992.0
2021-08-11 10:40:00,107.74,107.87,107.59,107.81,5858.0,94.6841,94.7984,94.5523,94.7457,5858.0
2021-08-11 10:45:00,107.87,108.02,107.74,107.74,7300.0,94.7984,94.9302,94.6841,94.6841,7300.0
2021-08-11 10:50:00,107.78,107.92,107.68,107.87,5417.0,94.7193,94.8423,94.6314,94.7984,5417.0
2021-08-11 10:55:00,107.83,107.83,107.34,107.51,13449.0,94.7632,94.7632,94.3326,94.482,13449.0
2021-08-11 11:00:00,107.53,107.59,107.05,107.07,10192.0,94.4996,94.5523,94.0778,94.0953,10192.0
2021-08-11 11:05:00,107.12,107.2,106.88,106.96,8791.0,94.1393,94.2096,93.9284,93.9987,8791.0
2021-08-11 11:10:00,106.96,107.48,106.96,107.44,4432.0,93.9987,94.4557,93.9987,94.4205,4432.0
2021-08-11 11:15:00,107.45,107.5,107.16,107.39,5791.0,94.4293,94.4732,94.1744,94.3766,5791.0
2021-08-11 11:20:00,107.43,107.82,107.4,107.82,3490.0,94.4117,94.7545,94.3854,94.7545,3490.0
2021-08-11 11:25:00,107.75,107.75,107.42,107.56,3282.0,94.6929,94.6929,94.4029,94.526,3282.0
2021-08-11 11:30:00,107.49,107.51,107.3,107.36,3100.0,94.4644,94.482,94.2975,94.3502,3100.0
2021-08-11 11:35:00,107.25,107.26,106.94,106.96,4300.0,94.2535,94.2623,93.9811,93.9987,4300.0
2021-08-11 11:40:00,106.99,107.3,106.98,107.3,5479.0,94.025,94.2975,94.0162,94.2975,5479.0
2021-08-11 11:45:00,107.27,107.29,106.95,107.02,7237.0,94.2711,94.2887,93.9899,94.0514,7237.0
2021-08-11 11:50:00,106.99,106.99,106.62,106.78,15584.0,94.025,94.025,93.6999,93.8405,15584.0
2021-08-11 11:55:00,106.76,106.99,106.76,106.92,6937.0,93.8229,94.025,93.8229,93.9635,6937.0
2021-08-11 12:00:00,106.98,107.44,106.84,107.44,6894.0,94.0162,94.4205,93.8932,94.4205,6894.0
2021-08-11 12:05:00,107.49,107.61,107.44,107.59,9469.0,94.4644,94.5699,94.4205,94.5523,9469.0
2021-08-11 12:10:00,107.57,107.72,107.45,107.51,4795.0,94.5348,94.6666,94.4293,94.482,4795.0
2021-08-11 12:15:00,107.45,107.5,107.39,107.49,2317.0,94.4293,94.4732,94.3766,94.4644,2317.0
2021-08-11 12:20:00,107.54,107.69,107.52,107.64,3800.0,94.5084,94.6402,94.4908,94.5963,3800.0
2021-08-11 12:25:00,107.65,107.83,107.64,107.72,4314.0,94.6051,94.7632,94.5963,94.6666,4314.0
2021-08-11 12:30:00,107.63,107.69,107.57,107.58,3402.0,94.5875,94.6402,94.5348,94.5435,3402.0
2021-08-11 12:35:00,107.58,107.66,107.46,107.59,4140.0,94.5435,94.6138,94.4381,94.5523,4140.0
2021-08-11 12:40:00,107.52,107.52,107.51,107.52,400.0,94.4908,94.4908,94.482,94.4908,400.0
2021-08-11 12:45:00,107.56,107.62,107.5,107.55,6261.0,94.526,94.5787,94.4732,94.5172,6261.0
2021-08-11 12:50:00,107.57,107.89,107.56,107.81,3530.0,94.5348,94.816,94.526,94.7457,3530.0
2021-08-11 12:55:00,107.84,107.85,107.64,107.72,6321.0,94.772,94.7808,94.5963,94.6666,6321.0
2021-08-11 13:00:00,107.73,108.0,107.73,108.0,7849.0,94.6754,94.9126,94.6754,94.9126,7849.0
2021-08-11 13:05:00,108.01,108.07,107.97,108.01,6727.0,94.9214,94.9742,94.8863,94.9214,6727.0
2021-08-11 13:10:00,108.03,108.08,107.92,108.0,5288.0,94.939,94.9829,94.8423,94.9126,5288.0
2021-08-11 13:15:00,108.0,108.15,107.96,107.98,3969.0,94.9126,95.0445,94.8775,94.8951,3969.0
2021-08-11 13:20:00,107.97,107.97,107.77,107.77,1877.0,94.8863,94.8863,94.7105,94.7105,1877.0
2021-08-11 13:25:00,107.83,107.83,107.58,107.66,5450.0,94.7632,94.7632,94.5435,94.6138,5450.0
2021-08-11 13:30:00,107.7,107.91,107.7,107.84,4693.0,94.649,94.8335,94.649,94.772,4693.0
2021-08-11 13:35:00,107.84,107.93,107.76,107.86,4392.0,94.772,94.8511,94.7017,94.7896,4392.0
2021-08-11 13:40:00,107.88,108.05,107.8,107.86,7458.0,94.8072,94.9566,94.7369,94.7896,7458.0
2021-08-11 13:45:00,107.92,108.03,107.81,108.03,4265.0,94.8423,94.939,94.7457,94.939,4265.0
2021-08-11 13:50:00,108.07,108.1,107.81,107.81,2882.0,94.9742,95.0005,94.7457,94.7457,2882.0
2021-08-11 13:55:00,107.77,107.8,107.66,107.66,3601.0,94.7105,94.7369,94.6138,94.6138,3601.0
2021-08-11 14:00:00,107.7,107.88,107.7,107.85,2100.0,94.649,94.8072,94.649,94.7808,2100.0
2021-08-11 14:05:00,107.87,108.09,107.8,108.03,4307.0,94.7984,94.9917,94.7369,94.939,4307.0
2021-08-11 14:10:00,108.03,108.14,107.96,108.09,6155.0,94.939,95.0357,94.8775,94.9917,6155.0
2021-08-11 14:15:00,108.03,108.22,107.98,108.18,4491.0,94.939,95.106,94.8951,95.0708,4491.0
2021-08-11 14:20:00,108.18,108.27,108.14,108.2,2695.0,95.0708,95.1499,95.0357,95.0884,2695.0
2021-08-11 14:25:00,108.18,108.2,108.11,108.12,4411.0,95.0708,95.0884,95.0093,95.0181,4411.0
2021-08-11 14:30:00,108.14,108.17,108.07,108.07,6592.0,95.0357,95.062,94.9742,94.9742,6592.0
2021-08-11 14:35:00,108.09,108.17,108.0,108.0,5519.0,94.9917,95.062,94.9126,94.9126,5519.0
2021-08-11 14:40:00,108.02,108.04,107.95,107.96,5426.0,94.9302,94.9478,94.8687,94.8775,5426.0
2021-08-11 14:45:00,107.98,108.39,107.96,108.31,21103.0,94.8951,95.2554,94.8775,95.1851,21103.0
2021-08-11 14:50:00,108.31,108.43,108.28,108.35,8485.0,95.1851,95.2905,95.1587,95.2202,8485.0
2021-08-11 14:55:00,108.34,108.63,108.34,108.52,10178.0,95.2114,95.4663,95.2114,95.3696,10178.0
2021-08-11 15:00:00,108.52,108.56,108.45,108.54,10581.0,95.3696,95.4048,95.3081,95.3872,10581.0
2021-08-11 15:05:00,108.53,108.53,108.4,108.44,7338.0,95.3784,95.3784,95.2642,95.2993,7338.0
2021-08-11 15:10:00,108.4,108.43,108.26,108.3,7024.0,95.2642,95.2905,95.1411,95.1763,7024.0
2021-08-11 15:15:00,108.28,108.3,108.13,108.3,7649.0,95.1587,95.1763,95.0269,95.1763,7649.0
2021-08-11 15:20:00,108.27,108.36,108.26,108.36,7991.0,95.1499,95.229,95.1411,95.229,7991.0
2021-08-11 15:25:00,108.39,108.59,108.36,108.5,19504.0,95.2554,95.4311,95.229,95.3521,19504.0
2021-08-11 15:30:00,108.49,108.69,108.42,108.51,9405.0,95.3433,95.519,95.2817,95.3608,9405.0
2021-08-11 15:35:00,108.52,108.7,108.5,108.66,8895.0,95.3696,95.5278,95.3521,95.4927,8895.0
2021-08-11 15:40:00,108.65,108.68,108.44,108.45,17823.0,95.4839,95.5102,95.2993,95.3081,17823.0
2021-08-11 15:45:00,108.43,108.52,108.37,108.4,19035.0,95.2905,95.3696,95.2378,95.2642,19035.0
2021-08-11 15:50:00,108.35,108.5,108.3,108.33,30808.0,95.2202,95.3521,95.1763,95.2027,30808.0
2021-08-11 15:55:00,108.32,108.77,108.27,108.57,68698.0,95.1939,95.5893,95.1499,95.4136,68698.0
2021-08-12 09:30:00,109.65,110.2,109.28,110.19,20227.0,96.3627,96.846,96.0375,96.8373,20227.0
2021-08-12 09:35:00,110.08,110.71,109.91,110.55,7384.0,96.7406,97.2942,96.5912,97.1536,7384.0
2021-08-12 09:40:00,110.63,110.63,110.08,110.14,9068.0,97.2239,97.2239,96.7406,96.7933,9068.0
2021-08-12 09:45:00,110.25,110.3,109.65,109.96,5618.0,96.89,96.9339,96.3627,96.6351,5618.0
2021-08-12 09:50:00,109.82,109.82,108.97,109.05,15485.0,96.5121,96.5121,95.7651,95.8354,15485.0
2021-08-12 09:55:00,109.05,109.54,108.71,109.54,11042.0,95.8354,96.266,95.5366,96.266,11042.0
2021-08-12 10:00:00,109.51,109.89,109.16,109.34,11333.0,96.2397,96.5736,95.9321,96.0903,11333.0
2021-08-12 10:05:00,109.17,109.31,108.99,109.31,5584.0,95.9409,96.0639,95.7827,96.0639,5584.0
2021-08-12 10:10:00,109.27,109.45,108.99,108.99,9686.0,96.0287,96.1869,95.7827,95.7827,9686.0
2021-08-12 10:15:00,109.02,109.05,108.62,108.82,3506.0,95.809,95.8354,95.4575,95.6333,3506.0
2021-08-12 10:20:00,108.77,108.88,108.58,108.64,3193.0,95.5893,95.686,95.4224,95.4751,3193.0
2021-08-12 10:25:00,108.68,108.7,108.43,108.65,6037.0,95.5102,95.5278,95.2905,95.4839,6037.0
2021-08-12 10:30:00,108.61,108.67,108.34,108.56,16506.0,95.4487,95.5015,95.2114,95.4048,16506.0
2021-08-12 10:35:00,108.57,108.6,108.35,108.4,16531.0,95.4136,95.4399,95.2202,95.2642,16531.0
2021-08-12 10:40:00,108.46,108.46,108.13,108.13,3490.0,95.3169,95.3169,95.0269,95.0269,3490.0
2021-08-12 10:45:00,108.12,108.56,107.84,108.55,23376.0,95.0181,95.4048,94.772,95.396,23376.0
2021-08-12 10:50:00,108.61,108.61,107.98,107.98,6091.0,95.4487,95.4487,94.8951,94.8951,6091.0
2021-08-12 10:55:00,107.98,108.27,107.96,108.27,3156.0,94.8951,95.1499,94.8775,95.1499,3156.0
2021-08-12 11:00:00,108.3,108.45,108.15,108.22,8146.0,95.1763,95.3081,95.0445,95.106,8146.0
2021-08-12 11:05:00,108.29,108.39,107.98,108.39,6035.0,95.1675,95.2554,94.8951,95.2554,6035.0
2021-08-12 11:10:00,108.43,108.51,108.35,108.45,4565.0,95.2905,95.3608,95.2202,95.3081,4565.0
2021-08-12 11:15:00,108.44,108.53,108.31,108.44,3937.0,95.2993,95.3784,95.1851,95.2993,3937.0
2021-08-12 11:20:00,108.53,108.64,108.48,108.63,2618.0,95.3784,95.4751,95.3345,95.4663,2618.0
2021-08-12 11:25:00,108.63,109.1,108.5,108.91,10349.0,95.4663,95.8793,95.3521,95.7124,10349.0
2021-08-12 11:30:00,108.85,108.85,108.48,108.48,5605.0,95.6596,95.6596,95.3345,95.3345,5605.0
2021-08-12 11:35:00,108.43,108.62,108.41,108.41,3820.0,95.2905,95.4575,95.273,95.273,3820.0
2021-08-12 11:40:00,108.41,108.71,108.38,108.71,2902.0,95.273,95.5366,95.2466,95.5366,2902.0
2021-08-12 11:45:00,108.6,108.66,108.49,108.58,5112.0,95.4399,95.4927,95.3433,95.4224,5112.0
2021-08-12 11:50:00,108.58,108.68,108.5,108.61,3502.0,95.4224,95.5102,95.3521,95.4487,3502.0
2021-08-12 11:55:00,108.66,108.92,108.61,108.85,3985.0,95.4927,95.7212,95.4487,95.6596,3985.0
2021-08-12 12:00:00,108.9,109.17,108.87,108.96,8154.0,95.7036,95.9409,95.6772,95.7563,8154.0
2021-08-12 12:05:00,108.97,109.04,108.82,108.97,2910.0,95.7651,95.8266,95.6333,95.7651,2910.0
2021-08-12 12:10:00,108.96,109.4,108.9,109.32,17687.0,95.7563,96.143,95.7036,96.0727,17687.0
2021-08-12 12:15:00,109.29,109.29,109.1,109.24,4074.0,96.0463,96.0463,95.8793,96.0024,4074.0
2021-08-12 12:20:00,109.27,109.36,109.12,109.35,6758.0,96.0287,96.1078,95.8969,96.0991,6758.0
2021-08-12 12:25:00,109.3,109.48,109.29,109.41,3688.0,96.0551,96.2133,96.0463,96.1518,3688.0
2021-08-12 12:30:00,109.39,109.52,109.33,109.41,2800.0,96.1342,96.2485,96.0815,96.1518,2800.0
2021-08-12 12:35:00,109.43,109.57,109.42,109.56,2107.0,96.1694,96.2924,96.1606,96.2836,2107.0
2021-08-12 12:40:00,109.53,109.57,109.44,109.47,4021.0,96.2572,96.2924,96.1781,96.2045,4021.0
2021-08-12 12:45:00,109.54,109.62,109.33,109.41,2305.0,96.266,96.3363,96.0815,96.1518,2305.0
2021-08-12 12:50:00,109.28,109.34,109.25,109.34,1606.0,96.0375,96.0903,96.0112,96.0903,1606.0
2021-08-12 12:55:00,109.27,109.47,109.25,109.43,3703.0,96.0287,96.2045,96.0112,96.1694,3703.0
2021-08-12 13:00:00,109.47,109.48,109.3,109.36,3609.0,96.2045,96.2133,96.0551,96.1078,3609.0
2021-08-12 13:05:00,109.34,109.42,109.28,109.33,2524.0,96.0903,96.1606,96.0375,96.0815,2524.0
2021-08-12 13:10:00,109.38,109.39,109.16,109.16,3402.0,96.1254,96.1342,95.9321,95.9321,3402.0
2021-08-12 13:15:00,109.15,109.41,109.13,109.22,3400.0,95.9233,96.1518,95.9057,95.9848,3400.0
2021-08-12 13:20:00,109.18,109.18,109.11,109.14,2003.0,95.9497,95.9497,95.8881,95.9145,2003.0
2021-08-12 13:25:00,109.12,109.15,109.06,109.12,1912.0,95.8969,95.9233,95.8442,95.8969,1912.0
2021-08-12 13:30:00,109.11,109.59,109.06,109.5,7626.0,95.8881,96.31,95.8442,96.2309,7626.0
2021-08-12 13:35:00,109.47,109.58,109.44,109.56,1700.0,96.2045,96.3012,96.1781,96.2836,1700.0
2021-08-12 13:40:00,109.57,109.72,109.5,109.64,2705.0,96.2924,96.4242,96.2309,96.3539,2705.0
2021-08-12 13:45:00,109.62,109.74,109.56,109.7,7500.0,96.3363,96.4418,96.2836,96.4066,7500.0
2021-08-12 13:50:00,109.72,109.77,109.63,109.75,5800.0,96.4242,96.4682,96.3451,96.4506,5800.0
2021-08-12 13:55:00,109.75,109.87,109.74,109.8,3460.0,96.4506,96.556,96.4418,96.4945,3460.0
2021-08-12 14:00:00,109.86,110.06,109.81,109.98,10716.0,96.5472,96.723,96.5033,96.6527,10716.0
2021-08-12 14:05:00,110.0,110.03,109.84,110.03,4195.0,96.6703,96.6966,96.5297,96.6966,4195.0
2021-08-12 14:10:00,110.01,110.13,109.89,110.01,8888.0,96.6791,96.7845,96.5736,96.6791,8888.0
2021-08-12 14:15:00,110.06,110.06,109.93,109.97,3012.0,96.723,96.723,96.6088,96.6439,3012.0
2021-08-12 14:20:00,109.96,110.03,109.94,109.95,14034.0,96.6351,96.6966,96.6176,96.6263,14034.0
2021-08-12 14:25:00,109.96,109.98,109.76,109.83,8056.0,96.6351,96.6527,96.4594,96.5209,8056.0
2021-08-12 14:30:00,109.82,109.86,109.75,109.81,11967.0,96.5121,96.5472,96.4506,96.5033,11967.0
2021-08-12 14:35:00,109.87,109.93,109.8,109.93,5841.0,96.556,96.6088,96.4945,96.6088,5841.0
2021-08-12 14:40:00,109.9,110.02,109.83,110.02,6286.0,96.5824,96.6879,96.5209,96.6879,6286.0
2021-08-12 14:45:00,109.97,110.04,109.93,110.01,13866.0,96.6439,96.7054,96.6088,96.6791,13866.0
2021-08-12 14:50:00,110.01,110.01,109.81,109.87,5256.0,96.6791,96.6791,96.5033,96.556,5256.0
2021-08-12 14:55:00,109.82,109.82,109.63,109.63,2605.0,96.5121,96.5121,96.3451,96.3451,2605.0
2021-08-12 15:00:00,109.68,109.84,109.68,109.72,4556.0,96.3891,96.5297,96.3891,96.4242,4556.0
2021-08-12 15:05:00,109.71,109.77,109.71,109.75,2700.0,96.4154,96.4682,96.4154,96.4506,2700.0
2021-08-12 15:10:00,109.72,109.79,109.65,109.65,6910.0,96.4242,96.4857,96.3627,96.3627,6910.0
2021-08-12 15:15:00,109.66,109.67,109.56,109.6,3032.0,96.3715,96.3803,96.2836,96.3188,3032.0
2021-08-12 15:20:00,109.64,109.7,109.55,109.67,4000.0,96.3539,96.4066,96.2748,96.3803,4000.0
2021-08-12 15:25:00,109.69,109.7,109.55,109.59,3938.0,96.3979,96.4066,96.2748,96.31,3938.0
2021-08-12 15:30:00,109.58,109.63,109.56,109.6,9027.0,96.3012,96.3451,96.2836,96.3188,9027.0
2021-08-12 15:35:00,109.58,109.68,109.43,109.68,10077.0,96.3012,96.3891,96.1694,96.3891,10077.0
2021-08-12 15:40:00,109.68,109.68,109.6,109.68,8406.0,96.3891,96.3891,96.3188,96.3891,8406.0
2021-08-12 15:45:00,109.65,109.81,109.59,109.73,14378.0,96.3627,96.5033,96.31,96.433,14378.0
2021-08-12 15:50:00,109.8,109.8,109.49,109.53,19684.0,96.4945,96.4945,96.2221,96.2572,19684.0
2021-08-12 15:55:00,109.55,109.57,109.37,109.54,44324.0,96.2748,96.2924,96.1166,96.266,44324.0
2021-08-13 09:30:00,109.67,110.44,109.28,109.28,15891.0,96.3803,97.057,96.0375,96.0375,15891.0
2021-08-13 09:35:00,109.21,109.38,109.03,109.37,2700.0,95.976,96.1254,95.8178,96.1166,2700.0
2021-08-13 09:40:00,109.54,110.29,109.54,110.12,14442.0,96.266,96.9251,96.266,96.7757,14442.0
2021-08-13 09:45:00,110.12,110.4,110.05,110.16,6353.0,96.7757,97.0218,96.7142,96.8109,6353.0
2021-08-13 09:50:00,110.08,110.08,109.7,109.71,4811.0,96.7406,96.7406,96.4066,96.4154,4811.0
2021-08-13 09:55:00,109.72,110.23,109.72,110.06,9614.0,96.4242,96.8724,96.4242,96.723,9614.0
2021-08-13 10:00:00,110.08,110.12,109.5,109.57,6659.0,96.7406,96.7757,96.2309,96.2924,6659.0
2021-08-13 10:05:00,109.57,109.73,109.5,109.73,4794.0,96.2924,96.433,96.2309,96.433,4794.0
2021-08-13 10:10:00,109.88,109.89,109.3,109.3,40766.0,96.5648,96.5736,96.0551,96.0551,40766.0
2021-08-13 10:15:00,109.15,109.49,108.93,109.3,11535.0,95.9233,96.2221,95.7299,96.0551,11535.0
2021-08-13 10:20:00,109.26,109.73,109.26,109.38,2269.0,96.02,96.433,96.02,96.1254,2269.0
2021-08-13 10:25:00,109.19,109.84,109.19,109.84,8525.0,95.9584,96.5297,95.9584,96.5297,8525.0
2021-08-13 10:30:00,109.84,109.88,109.65,109.67,8898.0,96.5297,96.5648,96.3627,96.3803,8898.0
2021-08-13 10:35:00,109.64,109.73,109.18,109.33,11138.0,96.3539,96.433,95.9497,96.0815,11138.0
2021-08-13 10:40:00,109.14,109.29,109.05,109.14,7135.0,95.9145,96.0463,95.8354,95.9145,7135.0
2021-08-13 10:45:00,109.01,109.2,108.86,109.19,7984.0,95.8003,95.9672,95.6684,95.9584,7984.0
2021-08-13 10:50:00,109.25,109.49,108.89,108.89,5329.0,96.0112,96.2221,95.6948,95.6948,5329.0
2021-08-13 10:55:00,108.91,109.1,108.9,109.1,5589.0,95.7124,95.8793,95.7036,95.8793,5589.0
2021-08-13 11:00:00,109.17,109.36,109.17,109.35,8715.0,95.9409,96.1078,95.9409,96.0991,8715.0
2021-08-13 11:05:00,109.37,109.46,109.26,109.29,3268.0,96.1166,96.1957,96.02,96.0463,3268.0
2021-08-13 11:10:00,109.3,109.42,109.28,109.35,1229.0,96.0551,96.1606,96.0375,96.0991,1229.0
2021-08-13 11:15:00,109.31,109.49,109.24,109.33,314292.0,96.0639,96.2221,96.0024,96.0815,314292.0
2021-08-13 11:20:00,109.33,109.39,109.03,109.03,3100.0,96.0815,96.1342,95.8178,95.8178,3100.0
2021-08-13 11:25:00,109.09,109.17,109.0,109.05,2041.0,95.8706,95.9409,95.7915,95.8354,2041.0
2021-08-13 11:30:00,109.02,109.22,108.93,109.22,3496.0,95.809,95.9848,95.7299,95.9848,3496.0
2021-08-13 11:35:00,109.18,109.23,108.99,108.99,4102.0,95.9497,95.9936,95.7827,95.7827,4102.0
2021-08-13 11:40:00,108.98,109.14,108.86,109.11,4644.0,95.7739,95.9145,95.6684,95.8881,4644.0
2021-08-13 11:45:00,109.21,109.37,109.21,109.3,3960.0,95.976,96.1166,95.976,96.0551,3960.0
2021-08-13 11:50:00,109.27,109.44,109.06,109.09,6988.0,96.0287,96.1781,95.8442,95.8706,6988.0
2021-08-13 11:55:00,109.14,109.24,109.03,109.13,5542.0,95.9145,96.0024,95.8178,95.9057,5542.0
2021-08-13 12:00:00,109.05,109.41,109.05,109.37,27022.0,95.8354,96.1518,95.8354,96.1166,27022.0
2021-08-13 12:05:00,109.32,109.34,109.23,109.23,12802.0,96.0727,96.0903,95.9936,95.9936,12802.0
2021-08-13 12:10:00,109.21,109.21,109.13,109.13,1800.0,95.976,95.976,95.9057,95.9057,1800.0
2021-08-13 12:15:00,109.15,109.27,109.14,109.27,3177.0,95.9233,96.0287,95.9145,96.0287,3177.0
2021-08-13 12:20:00,109.32,109.47,109.25,109.44,3806.0,96.0727,96.2045,96.0112,96.1781,3806.0
2021-08-13 12:25:00,109.47,109.56,109.44,109.48,3322.0,96.2045,96.2836,96.1781,96.2133,3322.0
2021-08-13 12:30:00,109.51,109.59,109.43,109.51,3979.0,96.2397,96.31,96.1694,96.2397,3979.0
2021-08-13 12:35:00,109.54,109.63,109.41,109.5,7785.0,96.266,96.3451,96.1518,96.2309,7785.0
2021-08-13 12:40:00,109.47,109.56,109.38,109.38,6288.0,96.2045,96.2836,96.1254,96.1254,6288.0
2021-08-13 12:45:00,109.43,109.63,109.38,109.63,7836.0,96.1694,96.3451,96.1254,96.3451,7836.0
2021-08-13 12:50:00,109.57,109.57,109.49,109.5,6577.0,96.2924,96.2924,96.2221,96.2309,6577.0
2021-08-13 12:55:00,109.52,109.64,109.51,109.52,3542.0,96.2485,96.3539,96.2397,96.2485,3542.0
2021-08-13 13:00:00,109.62,109.62,109.56,109.56,800.0,96.3363,96.3363,96.2836,96.2836,800.0
2021-08-13 13:05:00,109.55,109.56,109.43,109.52,10254.0,96.2748,96.2836,96.1694,96.2485,10254.0
2021-08-13 13:10:00,109.5,109.59,109.49,109.57,3009.0,96.2309,96.31,96.2221,96.2924,3009.0
2021-08-13 13:15:00,109.58,109.59,109.46,109.48,4325.0,96.3012,96.31,96.1957,96.2133,4325.0
2021-08-13 13:20:00,109.48,109.6,109.46,109.52,2901.0,96.2133,96.3188,96.1957,96.2485,2901.0
2021-08-13 13:25:00,109.5,109.53,109.4,109.46,4824.0,96.2309,96.2572,96.143,96.1957,4824.0
2021-08-13 13:30:00,109.48,109.62,109.47,109.52,2700.0,96.2133,96.3363,96.2045,96.2485,2700.0
2021-08-13 13:35:00,109.44,109.69,109.44,109.62,5537.0,96.1781,96.3979,96.1781,96.3363,5537.0
2021-08-13 13:40:00,109.66,109.78,109.62,109.75,5540.0,96.3715,96.4769,96.3363,96.4506,5540.0
2021-08-13 13:45:00,109.79,109.84,109.66,109.72,7983.0,96.4857,96.5297,96.3715,96.4242,7983.0
2021-08-13 13:50:00,109.7,109.76,109.66,109.76,7533.0,96.4066,96.4594,96.3715,96.4594,7533.0
2021-08-13 13:55:00,109.72,109.75,109.68,109.69,2201.0,96.4242,96.4506,96.3891,96.3979,2201.0
2021-08-13 14:00:00,109.64,109.68,109.55,109.55,2955.0,96.3539,96.3891,96.2748,96.2748,2955.0
2021-08-13 14:05:00,109.56,109.57,109.44,109.48,5522.0,96.2836,96.2924,96.1781,96.2133,5522.0
2021-08-13 14:10:00,109.48,109.58,109.42,109.43,7701.0,96.2133,96.3012,96.1606,96.1694,7701.0
2021-08-13 14:15:00,109.45,109.5,109.37,109.43,7334.0,96.1869,96.2309,96.1166,96.1694,7334.0
2021-08-13 14:20:00,109.44,109.44,109.29,109.31,6000.0,96.1781,96.1781,96.0463,96.0639,6000.0
2021-08-13 14:25:00,109.29,109.44,109.26,109.42,6811.0,96.0463,96.1781,96.02,96.1606,6811.0
2021-08-13 14:30:00,109.46,109.53,109.34,109.5,5498.0,96.1957,96.2572,96.0903,96.2309,5498.0
2021-08-13 14:35:00,109.5,109.54,109.36,109.48,7078.0,96.2309,96.266,96.1078,96.2133,7078.0
2021-08-13 14:40:00,109.49,109.5,109.14,109.16,9840.0,96.2221,96.2309,95.9145,95.9321,9840.0
2021-08-13 14:45:00,109.14,109.14,108.96,109.02,6586.0,95.9145,95.9145,95.7563,95.809,6586.0
2021-08-13 14:50:00,108.99,109.02,108.87,108.88,3800.0,95.7827,95.809,95.6772,95.686,3800.0
2021-08-13 14:55:00,108.88,108.98,108.73,108.8,6970.0,95.686,95.7739,95.5542,95.6157,6970.0
2021-08-13 15:00:00,108.75,108.78,108.68,108.7,3600.0,95.5718,95.5981,95.5102,95.5278,3600.0
2021-08-13 15:05:00,108.7,108.84,108.7,108.74,5795.0,95.5278,95.6509,95.5278,95.563,5795.0
2021-08-13 15:10:00,108.72,108.8,108.71,108.8,4206.0,95.5454,95.6157,95.5366,95.6157,4206.0
2021-08-13 15:15:00,108.81,108.83,108.74,108.82,5718.0,95.6245,95.6421,95.563,95.6333,5718.0
2021-08-13 15:20:00,108.86,108.94,108.84,108.87,4255.0,95.6684,95.7387,95.6509,95.6772,4255.0
2021-08-13 15:25:00,108.88,108.91,108.72,108.75,5902.0,95.686,95.7124,95.5454,95.5718,5902.0
2021-08-13 15:30:00,108.76,108.76,108.51,108.65,8031.0,95.5805,95.5805,95.3608,95.4839,8031.0
2021-08-13 15:35:00,108.67,108.88,108.63,108.82,20051.0,95.5015,95.686,95.4663,95.6333,20051.0
2021-08-13 15:40:00,108.8,108.81,108.58,108.66,12630.0,95.6157,95.6245,95.4224,95.4927,12630.0
2021-08-13 15:45:00,108.69,108.95,108.69,108.9,10920.0,95.519,95.7475,95.519,95.7036,10920.0
2021-08-13 15:50:00,108.92,109.03,108.89,108.97,15619.0,95.7212,95.8178,95.6948,95.7651,15619.0
2021-08-13 15:55:00,108.99,109.11,108.88,108.97,37527.0,95.7827,95.8881,95.686,95.7651,37527.0
2021-08-16 09:30:00,108.5,108.87,108.04,108.64,20138.0,95.3521,95.6772,94.9478,95.4751,20138.0
2021-08-16 09:35:00,108.71,109.24,108.3,108.67,17120.0,95.5366,96.0024,95.1763,95.5015,17120.0
2021-08-16 09:40:00,108.59,109.24,108.5,108.94,39074.0,95.4311,96.0024,95.3521,95.7387,39074.0
2021-08-16 09:45:00,108.8,108.97,108.17,108.61,10146.0,95.6157,95.7651,95.062,95.4487,10146.0
2021-08-16 09:50:00,108.56,108.56,107.9,108.11,14349.0,95.4048,95.4048,94.8248,95.0093,14349.0
2021-08-16 09:55:00,108.12,108.21,107.67,107.86,26740.0,95.0181,95.0972,94.6226,94.7896,26740.0
2021-08-16 10:00:00,107.86,108.35,107.58,108.18,10276.0,94.7896,95.2202,94.5435,95.0708,10276.0
2021-08-16 10:05:00,108.17,108.77,108.08,108.66,5484.0,95.062,95.5893,94.9829,95.4927,5484.0
2021-08-16 10:10:00,108.79,109.71,108.79,109.57,6543.0,95.6069,96.4154,95.6069,96.2924,6543.0
2021-08-16 10:15:00,109.48,109.76,109.3,109.31,4489.0,96.2133,96.4594,96.0551,96.0639,4489.0
2021-08-16 10:20:00,109.37,109.41,109.01,109.11,6901.0,96.1166,96.1518,95.8003,95.8881,6901.0
2021-08-16 10:25:00,109.16,109.16,108.44,108.89,10138.0,95.9321,95.9321,95.2993,95.6948,10138.0
2021-08-16 10:30:00,108.81,109.21,108.57,108.72,27453.0,95.6245,95.976,95.4136,95.5454,27453.0
2021-08-16 10:35:00,108.76,109.13,108.76,109.12,6591.0,95.5805,95.9057,95.5805,95.8969,6591.0
2021-08-16 10:40:00,109.07,109.26,108.87,108.87,16635.0,95.853,96.02,95.6772,95.6772,16635.0
2021-08-16 10:45:00,108.89,109.4,108.88,109.37,8610.0,95.6948,96.143,95.686,96.1166,8610.0
2021-08-16 10:50:00,109.34,109.58,109.12,109.24,11281.0,96.0903,96.3012,95.8969,96.0024,11281.0
2021-08-16 10:55:00,109.26,109.37,109.0,109.28,8662.0,96.02,96.1166,95.7915,96.0375,8662.0
2021-08-16 11:00:00,109.2,109.45,108.96,108.96,6337.0,95.9672,96.1869,95.7563,95.7563,6337.0
2021-08-16 11:05:00,108.96,109.18,108.96,109.12,6241.0,95.7563,95.9497,95.7563,95.8969,6241.0
2021-08-16 11:10:00,109.18,109.59,109.18,109.59,5113.0,95.9497,96.31,95.9497,96.31,5113.0
2021-08-16 11:15:00,109.58,109.86,109.54,109.86,7551.0,96.3012,96.5472,96.266,96.5472,7551.0
2021-08-16 11:20:00,109.82,109.88,109.71,109.71,3737.0,96.5121,96.5648,96.4154,96.4154,3737.0
2021-08-16 11:25:00,109.78,109.78,109.63,109.63,4689.0,96.4769,96.4769,96.3451,96.3451,4689.0
2021-08-16 11:30:00,109.67,110.0,109.6,109.93,51564.0,96.3803,96.6703,96.3188,96.6088,51564.0
2021-08-16 11:35:00,110.02,110.19,109.87,109.92,5778.0,96.6879,96.8373,96.556,96.6,5778.0
2021-08-16 11:40:00,109.95,110.36,109.93,110.3,6074.0,96.6263,96.9867,96.6088,96.9339,6074.0
2021-08-16 11:45:00,110.3,110.3,110.15,110.15,3552.0,96.9339,96.9339,96.8021,96.8021,3552.0
2021-08-16 11:50:00,110.11,110.17,109.99,110.03,4089.0,96.767,96.8197,96.6615,96.6966,4089.0
2021-08-16 11:55:00,110.0,110.12,109.99,110.1,4022.0,96.6703,96.7757,96.6615,96.7582,4022.0
2021-08-16 12:00:00,110.06,110.06,109.59,109.64,9005.0,96.723,96.723,96.31,96.3539,9005.0
2021-08-16 12:05:00,109.7,109.8,109.64,109.73,1648.0,96.4066,96.4945,96.3539,96.433,1648.0
2021-08-16 12:10:00,109.64,109.67,109.56,109.64,2003.0,96.3539,96.3803,96.2836,96.3539,2003.0
2021-08-16 12:15:00,109.61,109.61,109.39,109.56,5563.0,96.3275,96.3275,96.1342,96.2836,5563.0
2021-08-16 12:20:00,109.48,109.66,109.48,109.54,4857.0,96.2133,96.3715,96.2133,96.266,4857.0
2021-08-16 12:25:00,109.49,109.55,109.36,109.49,3055.0,96.2221,96.2748,96.1078,96.2221,3055.0
2021-08-16 12:30:00,109.48,109.49,109.29,109.47,4725.0,96.2133,96.2221,96.0463,96.2045,4725.0
2021-08-16 12:35:00,109.49,109.59,109.45,109.59,2900.0,96.2221,96.31,96.1869,96.31,2900.0
2021-08-16 12:40:00,109.57,109.78,109.55,109.73,9076.0,96.2924,96.4769,96.2748,96.433,9076.0
2021-08-16 12:45:00,109.77,109.87,109.71,109.71,4197.0,96.4682,96.556,96.4154,96.4154,4197.0
2021-08-16 12:50:00,109.77,109.86,109.67,109.86,15388.0,96.4682,96.5472,96.3803,96.5472,15388.0
2021-08-16 12:55:00,109.84,110.1,109.81,110.02,21955.0,96.5297,96.7582,96.5033,96.6879,21955.0
2021-08-16 13:00:00,110.0,110.0,109.87,109.94,3553.0,96.6703,96.6703,96.556,96.6176,3553.0
2021-08-16 13:05:00,109.93,109.94,109.8,109.94,3530.0,96.6088,96.6176,96.4945,96.6176,3530.0
2021-08-16 13:10:00,109.9,110.02,109.88,109.98,2751.0,96.5824,96.6879,96.5648,96.6527,2751.0
2021-08-16 13:15:00,109.91,109.95,109.81,109.92,2543.0,96.5912,96.6263,96.5033,96.6,2543.0
2021-08-16 13:20:00,109.84,109.92,109.84,109.91,3246.0,96.5297,96.6,96.5297,96.5912,3246.0
2021-08-16 13:25:00,109.89,110.04,109.85,109.99,4183.0,96.5736,96.7054,96.5385,96.6615,4183.0
2021-08-16 13:30:00,110.02,110.05,109.91,110.0,4320.0,96.6879,96.7142,96.5912,96.6703,4320.0
2021-08-16 13:35:00,110.05,110.35,110.03,110.34,17844.0,96.7142,96.9779,96.6966,96.9691,17844.0
2021-08-16 13:40:00,110.32,110.5,110.23,110.28,7765.0,96.9515,97.1097,96.8724,96.9164,7765.0
2021-08-16 13:45:00,110.34,110.41,110.23,110.41,4316.0,96.9691,97.0306,96.8724,97.0306,4316.0
2021-08-16 13:50:00,110.37,110.57,110.31,110.49,3627.0,96.9954,97.1712,96.9427,97.1009,3627.0
2021-08-16 13:55:00,110.55,110.79,110.5,110.7,8153.0,97.1536,97.3646,97.1097,97.2855,8153.0
2021-08-16 14:00:00,110.71,110.87,110.71,110.84,3576.0,97.2942,97.4349,97.2942,97.4085,3576.0
2021-08-16 14:05:00,110.84,111.08,110.79,110.99,7030.0,97.4085,97.6194,97.3646,97.5403,7030.0
2021-08-16 14:10:00,111.0,111.08,110.96,111.03,7797.0,97.5491,97.6194,97.514,97.5755,7797.0
2021-08-16 14:15:00,110.99,111.03,110.85,110.86,2478.0,97.5403,97.5755,97.4173,97.4261,2478.0
2021-08-16 14:20:00,110.84,110.92,110.75,110.88,4583.0,97.4085,97.4788,97.3294,97.4436,4583.0
2021-08-16 14:25:00,110.87,111.09,110.85,111.0,11164.0,97.4349,97.6282,97.4173,97.5491,11164.0
2021-08-16 14:30:00,110.99,111.12,110.99,111.09,5496.0,97.5403,97.6546,97.5403,97.6282,5496.0
2021-08-16 14:35:00,111.06,111.11,110.96,110.99,6339.0,97.6018,97.6458,97.514,97.5403,6339.0
2021-08-16 14:40:00,111.0,111.09,111.0,111.08,2714.0,97.5491,97.6282,97.5491,97.6194,2714.0
2021-08-16 14:45:00,111.12,111.27,111.11,111.27,2400.0,97.6546,97.7864,97.6458,97.7864,2400.0
2021-08-16 14:50:00,111.29,111.33,111.24,111.3,6292.0,97.804,97.8391,97.76,97.8128,6292.0
2021-08-16 14:55:00,111.28,111.28,111.15,111.24,5325.0,97.7952,97.7952,97.6809,97.76,5325.0
2021-08-16 15:00:00,111.24,111.31,111.16,111.26,7226.0,97.76,97.8215,97.6897,97.7776,7226.0
2021-08-16 15:05:00,111.22,111.27,111.12,111.14,4167.0,97.7424,97.7864,97.6546,97.6721,4167.0
2021-08-16 15:10:00,111.15,111.43,111.14,111.42,7571.0,97.6809,97.927,97.6721,97.9182,7571.0
2021-08-16 15:15:00,111.42,111.44,111.36,111.38,6586.0,97.9182,97.9358,97.8655,97.8831,6586.0
2021-08-16 15:20:00,111.41,111.67,111.4,111.49,16533.0,97.9094,98.1379,97.9006,97.9797,16533.0
2021-08-16 15:25:00,111.48,111.48,111.31,111.38,8714.0,97.9709,97.9709,97.8215,97.8831,8714.0
2021-08-16 15:30:00,111.34,111.64,111.25,111.61,21967.0,97.8479,98.1116,97.7688,98.0852,21967.0
2021-08-16 15:35:00,111.59,111.68,111.51,111.53,23092.0,98.0676,98.1467,97.9973,98.0149,23092.0
2021-08-16 15:40:00,111.52,111.79,111.46,111.51,44683.0,98.0061,98.2434,97.9534,97.9973,44683.0
2021-08-16 15:45:00,111.51,111.83,111.5,111.62,42904.0,97.9973,98.2785,97.9885,98.094,42904.0
2021-08-16 15:50:00,111.62,112.09,111.59,111.72,55325.0,98.094,98.507,98.0676,98.1819,55325.0
2021-08-16 15:55:00,111.73,112.0,111.68,111.74,66493.0,98.1906,98.4279,98.1467,98.1994,66493.0
2021-08-17 09:30:00,110.38,110.38,108.41,108.79,49880.0,97.0042,97.0042,95.273,95.6069,49880.0
2021-08-17 09:35:00,108.72,109.66,108.66,109.07,40753.0,95.5454,96.3715,95.4927,95.853,40753.0
2021-08-17 09:40:00,108.91,108.91,108.56,108.83,14910.0,95.7124,95.7124,95.4048,95.6421,14910.0
2021-08-17 09:45:00,108.79,109.78,108.71,109.78,15001.0,95.6069,96.4769,95.5366,96.4769,15001.0
2021-08-17 09:50:00,109.7,110.02,109.27,110.02,16069.0,96.4066,96.6879,96.0287,96.6879,16069.0
2021-08-17 09:55:00,109.86,109.86,108.98,109.01,17300.0,96.5472,96.5472,95.7739,95.8003,17300.0
2021-08-17 10:00:00,109.01,109.16,108.75,108.92,27686.0,95.8003,95.9321,95.5718,95.7212,27686.0
2021-08-17 10:05:00,108.94,109.61,108.87,109.45,8800.0,95.7387,96.3275,95.6772,96.1869,8800.0
2021-08-17 10:10:00,109.52,110.43,109.52,110.28,17930.0,96.2485,97.0482,96.2485,96.9164,17930.0
2021-08-17 10:15:00,110.21,110.21,109.53,109.61,5690.0,96.8548,96.8548,96.2572,96.3275,5690.0
2021-08-17 10:20:00,109.81,110.02,109.71,109.86,18849.0,96.5033,96.6879,96.4154,96.5472,18849.0
2021-08-17 10:25:00,109.81,110.12,109.74,109.74,23652.0,96.5033,96.7757,96.4418,96.4418,23652.0
2021-08-17 10:30:00,109.76,109.79,109.17,109.36,22628.0,96.4594,96.4857,95.9409,96.1078,22628.0
2021-08-17 10:35:00,109.37,109.43,108.85,108.89,18678.0,96.1166,96.1694,95.6596,95.6948,18678.0
2021-08-17 10:40:00,108.82,108.99,108.78,108.84,18534.0,95.6333,95.7827,95.5981,95.6509,18534.0
2021-08-17 10:45:00,108.78,108.78,108.21,108.7,13993.0,95.5981,95.5981,95.0972,95.5278,13993.0
2021-08-17 10:50:00,108.76,108.77,108.54,108.56,6314.0,95.5805,95.5893,95.3872,95.4048,6314.0
2021-08-17 10:55:00,108.61,108.61,108.03,108.15,14343.0,95.4487,95.4487,94.939,95.0445,14343.0
2021-08-17 11:00:00,108.22,108.3,107.83,108.04,16144.0,95.106,95.1763,94.7632,94.9478,16144.0
2021-08-17 11:05:00,108.11,108.3,108.02,108.2,15280.0,95.0093,95.1763,94.9302,95.0884,15280.0
2021-08-17 11:10:00,108.16,108.22,107.8,107.96,21156.0,95.0533,95.106,94.7369,94.8775,21156.0
2021-08-17 11:15:00,107.98,108.3,107.85,108.25,5811.0,94.8951,95.1763,94.7808,95.1323,5811.0
2021-08-17 11:20:00,108.17,108.33,107.99,108.25,9315.0,95.062,95.2027,94.9039,95.1323,9315.0
2021-08-17 11:25:00,108.25,108.42,108.11,108.26,8040.0,95.1323,95.2817,95.0093,95.1411,8040.0
2021-08-17 11:30:00,108.26,108.54,108.08,108.34,11264.0,95.1411,95.3872,94.9829,95.2114,11264.0
2021-08-17 11:35:00,108.32,108.32,107.41,107.44,23196.0,95.1939,95.1939,94.3941,94.4205,23196.0
2021-08-17 11:40:00,107.54,107.54,106.73,106.79,47458.0,94.5084,94.5084,93.7965,93.8493,47458.0
2021-08-17 11:45:00,106.81,107.21,106.73,106.89,17889.0,93.8668,94.2184,93.7965,93.9372,17889.0
2021-08-17 11:50:00,106.91,107.02,106.76,106.86,40024.0,93.9547,94.0514,93.8229,93.9108,40024.0
2021-08-17 11:55:00,106.77,106.8,106.26,106.41,22095.0,93.8317,93.8581,93.3835,93.5153,22095.0
2021-08-17 12:00:00,106.4,106.4,105.94,105.97,21808.0,93.5065,93.5065,93.1023,93.1286,21808.0
2021-08-17 12:05:00,105.95,106.45,105.94,106.32,10725.0,93.1111,93.5505,93.1023,93.4362,10725.0
2021-08-17 12:10:00,106.36,106.46,106.12,106.34,22123.0,93.4714,93.5593,93.2605,93.4538,22123.0
2021-08-17 12:15:00,106.39,106.53,106.18,106.5,8095.0,93.4977,93.6208,93.3132,93.5944,8095.0
2021-08-17 12:20:00,106.56,106.92,106.56,106.84,10035.0,93.6471,93.9635,93.6471,93.8932,10035.0
2021-08-17 12:25:00,106.84,106.84,106.67,106.67,4460.0,93.8932,93.8932,93.7438,93.7438,4460.0
2021-08-17 12:30:00,106.66,106.66,106.48,106.51,7632.0,93.735,93.735,93.5768,93.6032,7632.0
2021-08-17 12:35:00,106.55,106.64,106.13,106.21,13180.0,93.6384,93.7174,93.2692,93.3396,13180.0
2021-08-17 12:40:00,106.12,106.18,105.94,105.96,14518.0,93.2605,93.3132,93.1023,93.1198,14518.0
2021-08-17 12:45:00,105.98,106.06,105.67,105.84,13870.0,93.1374,93.2077,92.865,93.0144,13870.0
2021-08-17 12:50:00,105.83,106.01,105.53,105.77,11011.0,93.0056,93.1638,92.742,92.9529,11011.0
2021-08-17 12:55:00,105.68,105.68,105.38,105.44,5267.0,92.8738,92.8738,92.6101,92.6629,5267.0
2021-08-17 13:00:00,105.46,105.97,105.38,105.96,17584.0,92.6804,93.1286,92.6101,93.1198,17584.0
2021-08-17 13:05:00,105.95,106.07,105.91,106.01,19068.0,93.1111,93.2165,93.0759,93.1638,19068.0
2021-08-17 13:10:00,105.97,106.07,105.93,106.01,27367.0,93.1286,93.2165,93.0935,93.1638,27367.0
2021-08-17 13:15:00,105.97,106.04,105.74,105.86,10150.0,93.1286,93.1902,92.9265,93.032,10150.0
2021-08-17 13:20:00,105.86,105.88,105.64,105.7,4930.0,93.032,93.0495,92.8386,92.8914,4930.0
2021-08-17 13:25:00,105.79,105.98,105.78,105.95,6357.0,92.9704,93.1374,92.9617,93.1111,6357.0
2021-08-17 13:30:00,105.93,105.95,105.71,105.84,6560.0,93.0935,93.1111,92.9001,93.0144,6560.0
2021-08-17 13:35:00,105.8,106.12,105.77,105.87,21095.0,92.9792,93.2605,92.9529,93.0408,21095.0
2021-08-17 13:40:00,105.87,105.88,105.46,105.46,9306.0,93.0408,93.0495,92.6804,92.6804,9306.0
2021-08-17 13:45:00,105.46,105.54,105.24,105.41,10450.0,92.6804,92.7507,92.4871,92.6365,10450.0
2021-08-17 13:50:00,105.46,105.66,105.31,105.55,9165.0,92.6804,92.8562,92.5486,92.7595,9165.0
2021-08-17 13:55:00,105.54,105.86,105.46,105.86,6326.0,92.7507,93.032,92.6804,93.032,6326.0
2021-08-17 14:00:00,105.91,106.07,105.83,105.91,13927.0,93.0759,93.2165,93.0056,93.0759,13927.0
2021-08-17 14:05:00,105.86,105.93,105.81,105.87,8415.0,93.032,93.0935,92.988,93.0408,8415.0
2021-08-17 14:10:00,105.89,106.18,105.85,106.12,8433.0,93.0583,93.3132,93.0232,93.2605,8433.0
2021-08-17 14:15:00,106.1,106.15,106.0,106.04,7927.0,93.2429,93.2868,93.155,93.1902,7927.0
2021-08-17 14:20:00,106.07,106.07,105.86,105.96,19006.0,93.2165,93.2165,93.032,93.1198,19006.0
2021-08-17 14:25:00,105.96,106.0,105.69,105.69,8401.0,93.1198,93.155,92.8826,92.8826,8401.0
2021-08-17 14:30:00,105.68,105.88,105.63,105.72,10055.0,92.8738,93.0495,92.8298,92.9089,10055.0
2021-08-17 14:35:00,105.63,105.67,105.54,105.54,6054.0,92.8298,92.865,92.7507,92.7507,6054.0
2021-08-17 14:40:00,105.58,105.76,105.54,105.76,16489.0,92.7859,92.9441,92.7507,92.9441,16489.0
2021-08-17 14:45:00,105.74,105.96,105.73,105.82,11006.0,92.9265,93.1198,92.9177,92.9968,11006.0
2021-08-17 14:50:00,105.86,105.87,105.66,105.72,10661.0,93.032,93.0408,92.8562,92.9089,10661.0
2021-08-17 14:55:00,105.74,106.18,105.72,106.13,12773.0,92.9265,93.3132,92.9089,93.2692,12773.0
2021-08-17 15:00:00,106.1,106.1,105.98,105.98,8728.0,93.2429,93.2429,93.1374,93.1374,8728.0
2021-08-17 15:05:00,105.96,106.15,105.88,106.11,12942.0,93.1198,93.2868,93.0495,93.2517,12942.0
2021-08-17 15:10:00,106.1,106.25,106.07,106.19,11272.0,93.2429,93.3747,93.2165,93.322,11272.0
2021-08-17 15:15:00,106.16,106.45,106.16,106.4,10758.0,93.2956,93.5505,93.2956,93.5065,10758.0
2021-08-17 15:20:00,106.37,106.37,106.17,106.19,7739.0,93.4802,93.4802,93.3044,93.322,7739.0
2021-08-17 15:25:00,106.23,106.34,106.21,106.32,18773.0,93.3571,93.4538,93.3396,93.4362,18773.0
2021-08-17 15:30:00,106.32,106.41,106.11,106.14,16988.0,93.4362,93.5153,93.2517,93.278,16988.0
2021-08-17 15:35:00,106.14,106.28,106.02,106.04,24563.0,93.278,93.4011,93.1726,93.1902,24563.0
2021-08-17 15:40:00,106.01,106.02,105.77,105.79,17948.0,93.1638,93.1726,92.9529,92.9704,17948.0
2021-08-17 15:45:00,105.79,105.92,105.7,105.78,44061.0,92.9704,93.0847,92.8914,92.9617,44061.0
2021-08-17 15:50:00,105.8,106.04,105.77,105.83,49239.0,92.9792,93.1902,92.9529,93.0056,49239.0
2021-08-17 15:55:00,105.83,106.04,105.78,105.86,99441.0,93.0056,93.1902,92.9617,93.032,99441.0
2021-08-18 09:30:00,105.84,106.65,105.65,106.36,23077.0,93.0144,93.7262,92.8474,93.4714,23077.0
2021-08-18 09:35:00,106.51,106.63,106.12,106.23,15615.0,93.6032,93.7087,93.2605,93.3571,15615.0
2021-08-18 09:40:00,106.22,106.38,106.04,106.26,26173.0,93.3483,93.489,93.1902,93.3835,26173.0
2021-08-18 09:45:00,106.2,106.23,105.6,105.61,17002.0,93.3308,93.3571,92.8035,92.8123,17002.0
2021-08-18 09:50:00,105.61,106.49,105.44,106.18,44215.0,92.8123,93.5856,92.6629,93.3132,44215.0
2021-08-18 09:55:00,106.49,107.27,106.25,107.25,18767.0,93.5856,94.2711,93.3747,94.2535,18767.0
2021-08-18 10:00:00,107.31,108.0,106.68,107.94,46396.0,94.3063,94.9126,93.7526,94.8599,46396.0
2021-08-18 10:05:00,107.85,108.35,107.77,107.77,25646.0,94.7808,95.2202,94.7105,94.7105,25646.0
2021-08-18 10:10:00,107.85,108.01,107.52,107.72,35570.0,94.7808,94.9214,94.4908,94.6666,35570.0
2021-08-18 10:15:00,107.85,108.12,107.61,108.06,27874.0,94.7808,95.0181,94.5699,94.9654,27874.0
2021-08-18 10:20:00,108.13,108.38,107.95,108.18,18568.0,95.0269,95.2466,94.8687,95.0708,18568.0
2021-08-18 10:25:00,108.17,108.47,107.97,108.02,6425.0,95.062,95.3257,94.8863,94.9302,6425.0
2021-08-18 10:30:00,108.09,108.34,107.87,107.97,14977.0,94.9917,95.2114,94.7984,94.8863,14977.0
2021-08-18 10:35:00,107.97,108.14,107.73,108.05,12059.0,94.8863,95.0357,94.6754,94.9566,12059.0
2021-08-18 10:40:00,108.05,108.11,107.39,107.39,23965.0,94.9566,95.0093,94.3766,94.3766,23965.0
2021-08-18 10:45:00,107.47,107.72,107.37,107.59,4639.0,94.4469,94.6666,94.359,94.5523,4639.0
2021-08-18 10:50:00,107.5,107.95,107.48,107.63,24746.0,94.4732,94.8687,94.4557,94.5875,24746.0
2021-08-18 10:55:00,107.46,107.59,107.15,107.27,9532.0,94.4381,94.5523,94.1656,94.2711,9532.0
2021-08-18 11:00:00,107.18,107.3,107.12,107.12,10207.0,94.192,94.2975,94.1393,94.1393,10207.0
2021-08-18 11:05:00,107.2,107.44,107.03,107.03,10282.0,94.2096,94.4205,94.0602,94.0602,10282.0
2021-08-18 11:10:00,107.12,107.15,106.8,106.93,8116.0,94.1393,94.1656,93.8581,93.9723,8116.0
2021-08-18 11:15:00,106.9,107.04,106.6,107.04,20478.0,93.9459,94.069,93.6823,94.069,20478.0
2021-08-18 11:20:00,106.99,107.14,106.8,106.81,27301.0,94.025,94.1569,93.8581,93.8668,27301.0
2021-08-18 11:25:00,106.81,107.14,106.69,107.11,20623.0,93.8668,94.1569,93.7614,94.1305,20623.0
2021-08-18 11:30:00,107.22,107.27,106.96,106.96,4722.0,94.2272,94.2711,93.9987,93.9987,4722.0
2021-08-18 11:35:00,107.03,107.16,106.96,106.96,16500.0,94.0602,94.1744,93.9987,93.9987,16500.0
2021-08-18 11:40:00,106.97,107.16,106.88,107.12,17490.0,94.0075,94.1744,93.9284,94.1393,17490.0
2021-08-18 11:45:00,107.15,107.2,106.92,106.92,5367.0,94.1656,94.2096,93.9635,93.9635,5367.0
2021-08-18 11:50:00,106.96,107.38,106.93,107.31,87515.0,93.9987,94.3678,93.9723,94.3063,87515.0
2021-08-18 11:55:00,107.24,107.35,107.15,107.15,7364.0,94.2447,94.3414,94.1656,94.1656,7364.0
2021-08-18 12:00:00,107.14,107.2,106.86,106.92,25700.0,94.1569,94.2096,93.9108,93.9635,25700.0
2021-08-18 12:05:00,106.93,107.14,106.91,107.07,4580.0,93.9723,94.1569,93.9547,94.0953,4580.0
2021-08-18 12:10:00,107.04,107.08,106.96,107.03,4761.0,94.069,94.1041,93.9987,94.0602,4761.0
2021-08-18 12:15:00,107.06,107.07,106.63,106.66,11085.0,94.0866,94.0953,93.7087,93.735,11085.0
2021-08-18 12:20:00,106.66,106.86,106.49,106.73,16129.0,93.735,93.9108,93.5856,93.7965,16129.0
2021-08-18 12:25:00,106.73,106.98,106.57,106.7,3512.0,93.7965,94.0162,93.6559,93.7702,3512.0
2021-08-18 12:30:00,106.76,106.94,106.63,106.91,3795.0,93.8229,93.9811,93.7087,93.9547,3795.0
2021-08-18 12:35:00,106.89,107.19,106.88,107.07,4015.0,93.9372,94.2008,93.9284,94.0953,4015.0
2021-08-18 12:40:00,107.03,107.04,106.92,107.01,4737.0,94.0602,94.069,93.9635,94.0426,4737.0
2021-08-18 12:45:00,107.03,107.09,106.9,106.94,2035.0,94.0602,94.1129,93.9459,93.9811,2035.0
2021-08-18 12:50:00,107.03,107.06,106.92,106.98,1607.0,94.0602,94.0866,93.9635,94.0162,1607.0
2021-08-18 12:55:00,107.03,107.03,106.83,106.95,3400.0,94.0602,94.0602,93.8844,93.9899,3400.0
2021-08-18 13:00:00,107.01,107.06,106.89,106.93,3126.0,94.0426,94.0866,93.9372,93.9723,3126.0
2021-08-18 13:05:00,106.92,107.08,106.88,107.08,4735.0,93.9635,94.1041,93.9284,94.1041,4735.0
2021-08-18 13:10:00,107.2,107.2,106.84,106.84,3348.0,94.2096,94.2096,93.8932,93.8932,3348.0
2021-08-18 13:15:00,106.84,106.89,106.76,106.79,3313.0,93.8932,93.9372,93.8229,93.8493,3313.0
2021-08-18 13:20:00,106.82,106.85,106.71,106.71,4673.0,93.8756,93.902,93.779,93.779,4673.0
2021-08-18 13:25:00,106.67,106.77,106.64,106.67,6751.0,93.7438,93.8317,93.7174,93.7438,6751.0
2021-08-18 13:30:00,106.72,107.04,106.68,107.0,14431.0,93.7878,94.069,93.7526,94.0338,14431.0
2021-08-18 13:35:00,107.0,107.04,106.84,106.84,3200.0,94.0338,94.069,93.8932,93.8932,3200.0
2021-08-18 13:40:00,106.86,106.97,106.83,106.88,2756.0,93.9108,94.0075,93.8844,93.9284,2756.0
2021-08-18 13:45:00,106.85,106.85,106.71,106.75,3007.0,93.902,93.902,93.779,93.8141,3007.0
2021-08-18 13:50:00,106.7,106.89,106.7,106.86,2154.0,93.7702,93.9372,93.7702,93.9108,2154.0
2021-08-18 13:55:00,106.89,107.0,106.88,106.91,5506.0,93.9372,94.0338,93.9284,93.9547,5506.0
2021-08-18 14:00:00,106.89,107.07,106.88,106.98,7257.0,93.9372,94.0953,93.9284,94.0162,7257.0
2021-08-18 14:05:00,107.02,107.06,106.9,106.95,15248.0,94.0514,94.0866,93.9459,93.9899,15248.0
2021-08-18 14:10:00,106.97,107.04,106.29,106.46,8831.0,94.0075,94.069,93.4099,93.5593,8831.0
2021-08-18 14:15:00,106.44,106.53,106.1,106.47,5684.0,93.5417,93.6208,93.2429,93.568,5684.0
2021-08-18 14:20:00,106.5,106.57,106.2,106.52,15230.0,93.5944,93.6559,93.3308,93.612,15230.0
2021-08-18 14:25:00,106.48,106.88,106.48,106.88,5550.0,93.5768,93.9284,93.5768,93.9284,5550.0
2021-08-18 14:30:00,106.89,106.98,106.74,106.84,4691.0,93.9372,94.0162,93.8053,93.8932,4691.0
2021-08-18 14:35:00,106.82,106.82,106.7,106.72,2578.0,93.8756,93.8756,93.7702,93.7878,2578.0
2021-08-18 14:40:00,106.69,106.87,106.69,106.8,3239.0,93.7614,93.9196,93.7614,93.8581,3239.0
2021-08-18 14:45:00,106.79,106.81,106.69,106.79,5797.0,93.8493,93.8668,93.7614,93.8493,5797.0
2021-08-18 14:50:00,106.84,106.94,106.84,106.89,3041.0,93.8932,93.9811,93.8932,93.9372,3041.0
2021-08-18 14:55:00,106.92,106.97,106.85,106.97,2592.0,93.9635,94.0075,93.902,94.0075,2592.0
2021-08-18 15:00:00,106.91,106.93,106.6,106.62,5664.0,93.9547,93.9723,93.6823,93.6999,5664.0
2021-08-18 15:05:00,106.61,106.75,106.59,106.64,5443.0,93.6911,93.8141,93.6735,93.7174,5443.0
2021-08-18 15:10:00,106.58,106.77,106.54,106.71,5414.0,93.6647,93.8317,93.6296,93.779,5414.0
2021-08-18 15:15:00,106.68,106.79,106.65,106.79,12694.0,93.7526,93.8493,93.7262,93.8493,12694.0
2021-08-18 15:20:00,106.79,106.86,106.72,106.74,6347.0,93.8493,93.9108,93.7878,93.8053,6347.0
2021-08-18 15:25:00,106.71,106.73,106.41,106.47,5942.0,93.779,93.7965,93.5153,93.568,5942.0
2021-08-18 15:30:00,106.49,106.55,106.37,106.46,11521.0,93.5856,93.6384,93.4802,93.5593,11521.0
2021-08-18 15:35:00,106.48,106.51,106.22,106.26,11138.0,93.5768,93.6032,93.3483,93.3835,11138.0
2021-08-18 15:40:00,106.25,106.41,106.12,106.29,14463.0,93.3747,93.5153,93.2605,93.4099,14463.0
2021-08-18 15:45:00,106.28,106.42,105.84,105.84,30972.0,93.4011,93.5241,93.0144,93.0144,30972.0
2021-08-18 15:50:00,105.84,106.0,105.72,105.9,42563.0,93.0144,93.155,92.9089,93.0671,42563.0
2021-08-18 15:55:00,105.87,105.91,105.67,105.67,78947.0,93.0408,93.0759,92.865,92.865,78947.0
2021-08-19 09:30:00,103.79,104.95,102.77,104.73,47551.0,91.2128,92.2322,90.3164,92.0389,47551.0
2021-08-19 09:35:00,104.86,105.15,104.41,104.7,19919.0,92.1531,92.408,91.7577,92.0125,19919.0
2021-08-19 09:40:00,104.72,104.85,104.19,104.23,20417.0,92.0301,92.1444,91.5643,91.5995,20417.0
2021-08-19 09:45:00,104.21,105.39,104.0,104.51,12076.0,91.5819,92.6189,91.3974,91.8456,12076.0
2021-08-19 09:50:00,104.49,105.04,104.13,104.95,19055.0,91.828,92.3113,91.5116,92.2322,19055.0
2021-08-19 09:55:00,104.97,104.98,104.39,104.55,8227.0,92.2498,92.2586,91.7401,91.8807,8227.0
2021-08-19 10:00:00,104.53,105.37,104.42,105.29,9952.0,91.8631,92.6013,91.7665,92.531,9952.0
2021-08-19 10:05:00,105.29,106.04,105.2,105.93,13834.0,92.531,93.1902,92.4519,93.0935,13834.0
2021-08-19 10:10:00,106.02,106.26,105.71,105.8,14747.0,93.1726,93.3835,92.9001,92.9792,14747.0
2021-08-19 10:15:00,105.81,106.59,105.73,106.37,7211.0,92.988,93.6735,92.9177,93.4802,7211.0
2021-08-19 10:20:00,106.42,106.44,105.88,106.06,6109.0,93.5241,93.5417,93.0495,93.2077,6109.0
2021-08-19 10:25:00,106.06,106.2,105.87,106.12,10734.0,93.2077,93.3308,93.0408,93.2605,10734.0
2021-08-19 10:30:00,106.12,106.19,105.81,105.87,13483.0,93.2605,93.322,92.988,93.0408,13483.0
2021-08-19 10:35:00,105.87,105.99,105.74,105.87,8097.0,93.0408,93.1462,92.9265,93.0408,8097.0
2021-08-19 10:40:00,105.87,105.95,105.69,105.75,6974.0,93.0408,93.1111,92.8826,92.9353,6974.0
2021-08-19 10:45:00,105.75,105.92,105.58,105.61,10897.0,92.9353,93.0847,92.7859,92.8123,10897.0
2021-08-19 10:50:00,105.67,106.12,105.61,106.11,16810.0,92.865,93.2605,92.8123,93.2517,16810.0
2021-08-19 10:55:00,106.11,106.11,105.84,105.97,7772.0,93.2517,93.2517,93.0144,93.1286,7772.0
2021-08-19 11:00:00,105.97,105.97,105.45,105.52,8964.0,93.1286,93.1286,92.6717,92.7332,8964.0
2021-08-19 11:05:00,105.45,105.5,105.09,105.09,5216.0,92.6717,92.7156,92.3553,92.3553,5216.0
2021-08-19 11:10:00,105.07,105.4,105.07,105.35,15312.0,92.3377,92.6277,92.3377,92.5838,15312.0
2021-08-19 11:15:00,105.28,105.45,105.04,105.43,7736.0,92.5223,92.6717,92.3113,92.6541,7736.0
2021-08-19 11:20:00,105.45,105.65,105.26,105.38,6680.0,92.6717,92.8474,92.5047,92.6101,6680.0
2021-08-19 11:25:00,105.28,105.48,105.11,105.16,7099.0,92.5223,92.698,92.3729,92.4168,7099.0
2021-08-19 11:30:00,105.14,105.39,105.1,105.28,8685.0,92.3992,92.6189,92.3641,92.5223,8685.0
2021-08-19 11:35:00,105.15,105.42,105.05,105.35,4634.0,92.408,92.6453,92.3201,92.5838,4634.0
2021-08-19 11:40:00,105.35,105.46,105.26,105.39,5522.0,92.5838,92.6804,92.5047,92.6189,5522.0
2021-08-19 11:45:00,105.36,105.65,105.36,105.53,21995.0,92.5926,92.8474,92.5926,92.742,21995.0
2021-08-19 11:50:00,105.6,106.11,105.55,106.08,20308.0,92.8035,93.2517,92.7595,93.2253,20308.0
2021-08-19 11:55:00,106.08,106.18,105.94,106.08,4945.0,93.2253,93.3132,93.1023,93.2253,4945.0
2021-08-19 12:00:00,106.09,106.13,105.65,105.65,7417.0,93.2341,93.2692,92.8474,92.8474,7417.0
2021-08-19 12:05:00,105.71,105.74,104.93,104.93,9791.0,92.9001,92.9265,92.2147,92.2147,9791.0
2021-08-19 12:10:00,104.92,105.07,104.81,104.89,14121.0,92.2059,92.3377,92.1092,92.1795,14121.0
2021-08-19 12:15:00,104.91,105.08,104.87,105.06,14322.0,92.1971,92.3465,92.1619,92.3289,14322.0
2021-08-19 12:20:00,105.07,105.21,104.99,105.18,5586.0,92.3377,92.4607,92.2674,92.4344,5586.0
2021-08-19 12:25:00,105.19,105.64,105.18,105.56,10884.0,92.4432,92.8386,92.4344,92.7683,10884.0
2021-08-19 12:30:00,105.58,105.58,105.3,105.36,4828.0,92.7859,92.7859,92.5398,92.5926,4828.0
2021-08-19 12:35:00,105.47,105.76,105.32,105.7,5119.0,92.6892,92.9441,92.5574,92.8914,5119.0
2021-08-19 12:40:00,105.7,105.9,105.56,105.56,11045.0,92.8914,93.0671,92.7683,92.7683,11045.0
2021-08-19 12:45:00,105.59,105.85,105.59,105.7,4159.0,92.7947,93.0232,92.7947,92.8914,4159.0
2021-08-19 12:50:00,105.73,106.01,105.71,105.96,4018.0,92.9177,93.1638,92.9001,93.1198,4018.0
2021-08-19 12:55:00,105.91,106.21,105.9,106.21,5344.0,93.0759,93.3396,93.0671,93.3396,5344.0
2021-08-19 13:00:00,106.08,106.08,105.79,105.89,3689.0,93.2253,93.2253,92.9704,93.0583,3689.0
2021-08-19 13:05:00,105.76,105.76,105.57,105.73,2757.0,92.9441,92.9441,92.7771,92.9177,2757.0
2021-08-19 13:10:00,105.68,105.93,105.63,105.79,3050.0,92.8738,93.0935,92.8298,92.9704,3050.0
2021-08-19 13:15:00,105.74,106.04,105.66,106.02,23742.0,92.9265,93.1902,92.8562,93.1726,23742.0
2021-08-19 13:20:00,105.98,106.1,105.95,106.1,5861.0,93.1374,93.2429,93.1111,93.2429,5861.0
2021-08-19 13:25:00,106.1,106.1,105.95,106.0,7939.0,93.2429,93.2429,93.1111,93.155,7939.0
2021-08-19 13:30:00,106.04,106.09,105.78,105.95,11872.0,93.1902,93.2341,92.9617,93.1111,11872.0
2021-08-19 13:35:00,105.9,106.06,105.87,105.92,4923.0,93.0671,93.2077,93.0408,93.0847,4923.0
2021-08-19 13:40:00,105.98,106.13,105.98,106.02,5204.0,93.1374,93.2692,93.1374,93.1726,5204.0
2021-08-19 13:45:00,105.97,106.02,105.84,106.02,5169.0,93.1286,93.1726,93.0144,93.1726,5169.0
2021-08-19 13:50:00,106.01,106.1,105.95,106.0,5506.0,93.1638,93.2429,93.1111,93.155,5506.0
2021-08-19 13:55:00,106.02,106.09,105.73,105.73,7342.0,93.1726,93.2341,92.9177,92.9177,7342.0
2021-08-19 14:00:00,105.77,105.87,105.59,105.65,4334.0,92.9529,93.0408,92.7947,92.8474,4334.0
2021-08-19 14:05:00,105.62,105.64,105.47,105.5,11356.0,92.821,92.8386,92.6892,92.7156,11356.0
2021-08-19 14:10:00,105.34,105.54,105.19,105.37,6657.0,92.575,92.7507,92.4432,92.6013,6657.0
2021-08-19 14:15:00,105.31,105.36,105.18,105.22,5033.0,92.5486,92.5926,92.4344,92.4695,5033.0
2021-08-19 14:20:00,105.22,105.25,105.08,105.24,13803.0,92.4695,92.4959,92.3465,92.4871,13803.0
2021-08-19 14:25:00,105.25,105.37,104.78,104.79,5943.0,92.4959,92.6013,92.0828,92.0916,5943.0
2021-08-19 14:30:00,104.77,105.18,104.75,105.18,9477.0,92.0741,92.4344,92.0565,92.4344,9477.0
2021-08-19 14:35:00,105.31,105.33,105.18,105.22,2200.0,92.5486,92.5662,92.4344,92.4695,2200.0
2021-08-19 14:40:00,105.18,105.29,105.14,105.24,2808.0,92.4344,92.531,92.3992,92.4871,2808.0
2021-08-19 14:45:00,105.29,105.35,105.17,105.24,2512.0,92.531,92.5838,92.4256,92.4871,2512.0
2021-08-19 14:50:00,105.21,105.29,104.95,105.23,37587.0,92.4607,92.531,92.2322,92.4783,37587.0
2021-08-19 14:55:00,105.29,105.29,105.0,105.12,12214.0,92.531,92.531,92.2762,92.3816,12214.0
2021-08-19 15:00:00,105.09,105.4,105.06,105.27,32350.0,92.3553,92.6277,92.3289,92.5135,32350.0
2021-08-19 15:05:00,105.37,105.43,105.2,105.39,3561.0,92.6013,92.6541,92.4519,92.6189,3561.0
2021-08-19 15:10:00,105.37,105.52,105.3,105.35,3630.0,92.6013,92.7332,92.5398,92.5838,3630.0
2021-08-19 15:15:00,105.41,105.47,105.23,105.32,9346.0,92.6365,92.6892,92.4783,92.5574,9346.0
2021-08-19 15:20:00,105.32,105.44,105.15,105.41,7109.0,92.5574,92.6629,92.408,92.6365,7109.0
2021-08-19 15:25:00,105.39,105.45,105.3,105.4,11324.0,92.6189,92.6717,92.5398,92.6277,11324.0
2021-08-19 15:30:00,105.48,105.48,105.24,105.34,10257.0,92.698,92.698,92.4871,92.575,10257.0
2021-08-19 15:35:00,105.37,105.52,105.18,105.18,11075.0,92.6013,92.7332,92.4344,92.4344,11075.0
2021-08-19 15:40:00,105.26,105.29,105.05,105.09,11920.0,92.5047,92.531,92.3201,92.3553,11920.0
2021-08-19 15:45:00,105.06,105.08,104.89,105.05,20150.0,92.3289,92.3465,92.1795,92.3201,20150.0
2021-08-19 15:50:00,105.07,105.3,105.02,105.09,53051.0,92.3377,92.5398,92.2938,92.3553,53051.0
2021-08-19 15:55:00,105.08,105.12,104.79,105.12,93676.0,92.3465,92.3816,92.0916,92.3816,93676.0
2021-08-20 09:30:00,107.43,108.19,107.0,108.18,40944.0,94.4117,95.0796,94.0338,95.0708,40944.0
2021-08-20 09:35:00,108.14,109.1,107.98,108.73,66176.0,95.0357,95.8793,94.8951,95.5542,66176.0
2021-08-20 09:40:00,108.73,109.55,108.05,108.15,65631.0,95.5542,96.2748,94.9566,95.0445,65631.0
2021-08-20 09:45:00,108.14,108.39,107.45,108.1,31670.0,95.0357,95.2554,94.4293,95.0005,31670.0
2021-08-20 09:50:00,108.0,108.25,107.48,107.48,18970.0,94.9126,95.1323,94.4557,94.4557,18970.0
2021-08-20 09:55:00,107.53,108.08,107.28,107.67,32361.0,94.4996,94.9829,94.2799,94.6226,32361.0
2021-08-20 10:00:00,107.61,107.77,107.37,107.56,33272.0,94.5699,94.7105,94.359,94.526,33272.0
2021-08-20 10:05:00,107.57,108.09,107.49,107.59,34849.0,94.5348,94.9917,94.4644,94.5523,34849.0
2021-08-20 10:10:00,107.65,107.65,107.21,107.23,12833.0,94.6051,94.6051,94.2184,94.236,12833.0
2021-08-20 10:15:00,107.25,107.66,107.23,107.38,12972.0,94.2535,94.6138,94.236,94.3678,12972.0
2021-08-20 10:20:00,107.38,107.54,106.63,106.92,17002.0,94.3678,94.5084,93.7087,93.9635,17002.0
2021-08-20 10:25:00,106.79,107.09,106.51,106.59,27927.0,93.8493,94.1129,93.6032,93.6735,27927.0
2021-08-20 10:30:00,106.67,107.16,106.67,106.91,10135.0,93.7438,94.1744,93.7438,93.9547,10135.0
2021-08-20 10:35:00,106.84,107.76,106.83,107.31,22664.0,93.8932,94.7017,93.8844,94.3063,22664.0
2021-08-20 10:40:00,107.39,107.39,107.08,107.18,6937.0,94.3766,94.3766,94.1041,94.192,6937.0
2021-08-20 10:45:00,107.17,107.69,107.17,107.58,5899.0,94.1832,94.6402,94.1832,94.5435,5899.0
2021-08-20 10:50:00,107.63,107.97,107.6,107.79,6842.0,94.5875,94.8863,94.5611,94.7281,6842.0
2021-08-20 10:55:00,107.85,108.11,107.59,107.99,6170.0,94.7808,95.0093,94.5523,94.9039,6170.0
2021-08-20 11:00:00,107.98,107.99,107.66,107.72,10494.0,94.8951,94.9039,94.6138,94.6666,10494.0
2021-08-20 11:05:00,107.69,108.13,107.6,108.09,14230.0,94.6402,95.0269,94.5611,94.9917,14230.0
2021-08-20 11:10:00,108.1,108.19,107.93,107.98,6565.0,95.0005,95.0796,94.8511,94.8951,6565.0
2021-08-20 11:15:00,108.03,108.3,108.03,108.05,6111.0,94.939,95.1763,94.939,94.9566,6111.0
2021-08-20 11:20:00,108.12,108.14,107.92,108.09,5247.0,95.0181,95.0357,94.8423,94.9917,5247.0
2021-08-20 11:25:00,108.13,108.32,108.1,108.23,6667.0,95.0269,95.1939,95.0005,95.1148,6667.0
2021-08-20 11:30:00,108.23,108.57,108.23,108.39,11273.0,95.1148,95.4136,95.1148,95.2554,11273.0
2021-08-20 11:35:00,108.45,108.46,108.33,108.39,7980.0,95.3081,95.3169,95.2027,95.2554,7980.0
2021-08-20 11:40:00,108.48,108.59,108.41,108.59,8261.0,95.3345,95.4311,95.273,95.4311,8261.0
2021-08-20 11:45:00,108.53,108.78,108.51,108.78,4504.0,95.3784,95.5981,95.3608,95.5981,4504.0
2021-08-20 11:50:00,108.69,108.86,108.59,108.59,6954.0,95.519,95.6684,95.4311,95.4311,6954.0
2021-08-20 11:55:00,108.53,108.78,108.42,108.7,5722.0,95.3784,95.5981,95.2817,95.5278,5722.0
2021-08-20 12:00:00,108.75,108.96,108.67,108.96,9290.0,95.5718,95.7563,95.5015,95.7563,9290.0
2021-08-20 12:05:00,108.91,109.05,108.79,108.86,6193.0,95.7124,95.8354,95.6069,95.6684,6193.0
2021-08-20 12:10:00,108.91,108.91,108.61,108.66,4662.0,95.7124,95.7124,95.4487,95.4927,4662.0
2021-08-20 12:15:00,108.6,108.86,108.6,108.76,5352.0,95.4399,95.6684,95.4399,95.5805,5352.0
2021-08-20 12:20:00,108.78,108.81,108.6,108.63,9711.0,95.5981,95.6245,95.4399,95.4663,9711.0
2021-08-20 12:25:00,108.61,109.15,108.6,109.12,7689.0,95.4487,95.9233,95.4399,95.8969,7689.0
2021-08-20 12:30:00,109.08,109.1,108.89,108.95,3354.0,95.8618,95.8793,95.6948,95.7475,3354.0
2021-08-20 12:35:00,108.95,109.13,108.91,108.92,5982.0,95.7475,95.9057,95.7124,95.7212,5982.0
2021-08-20 12:40:00,108.88,109.05,108.83,108.92,3651.0,95.686,95.8354,95.6421,95.7212,3651.0
2021-08-20 12:45:00,108.98,109.05,108.83,109.01,4516.0,95.7739,95.8354,95.6421,95.8003,4516.0
2021-08-20 12:50:00,109.06,109.07,108.71,108.77,3871.0,95.8442,95.853,95.5366,95.5893,3871.0
2021-08-20 12:55:00,108.71,108.89,108.71,108.76,3328.0,95.5366,95.6948,95.5366,95.5805,3328.0
2021-08-20 13:00:00,108.73,108.97,108.73,108.9,3421.0,95.5542,95.7651,95.5542,95.7036,3421.0
2021-08-20 13:05:00,108.87,109.03,108.86,108.96,4526.0,95.6772,95.8178,95.6684,95.7563,4526.0
2021-08-20 13:10:00,108.95,109.0,108.79,108.94,8190.0,95.7475,95.7915,95.6069,95.7387,8190.0
2021-08-20 13:15:00,108.9,109.1,108.9,108.99,5829.0,95.7036,95.8793,95.7036,95.7827,5829.0
2021-08-20 13:20:00,109.0,109.19,108.92,109.06,6994.0,95.7915,95.9584,95.7212,95.8442,6994.0
2021-08-20 13:25:00,109.09,109.1,108.8,108.81,8816.0,95.8706,95.8793,95.6157,95.6245,8816.0
2021-08-20 13:30:00,108.86,108.86,108.6,108.6,2993.0,95.6684,95.6684,95.4399,95.4399,2993.0
2021-08-20 13:35:00,108.58,108.65,108.39,108.52,8233.0,95.4224,95.4839,95.2554,95.3696,8233.0
2021-08-20 13:40:00,108.48,108.51,108.37,108.37,3775.0,95.3345,95.3608,95.2378,95.2378,3775.0
2021-08-20 13:45:00,108.46,108.56,108.44,108.48,3597.0,95.3169,95.4048,95.2993,95.3345,3597.0
2021-08-20 13:50:00,108.52,108.64,108.44,108.49,5150.0,95.3696,95.4751,95.2993,95.3433,5150.0
2021-08-20 13:55:00,108.5,108.65,108.44,108.44,4493.0,95.3521,95.4839,95.2993,95.2993,4493.0
2021-08-20 14:00:00,108.53,108.78,108.53,108.68,4527.0,95.3784,95.5981,95.3784,95.5102,4527.0
2021-08-20 14:05:00,108.71,108.95,108.69,108.86,7820.0,95.5366,95.7475,95.519,95.6684,7820.0
2021-08-20 14:10:00,108.88,108.92,108.66,108.69,4581.0,95.686,95.7212,95.4927,95.519,4581.0
2021-08-20 14:15:00,108.72,108.75,108.65,108.67,6374.0,95.5454,95.5718,95.4839,95.5015,6374.0
2021-08-20 14:20:00,108.65,108.68,108.47,108.55,6338.0,95.4839,95.5102,95.3257,95.396,6338.0
2021-08-20 14:25:00,108.6,108.72,108.58,108.58,4556.0,95.4399,95.5454,95.4224,95.4224,4556.0
2021-08-20 14:30:00,108.65,108.75,108.54,108.54,10109.0,95.4839,95.5718,95.3872,95.3872,10109.0
2021-08-20 14:35:00,108.55,108.75,108.55,108.67,7268.0,95.396,95.5718,95.396,95.5015,7268.0
2021-08-20 14:40:00,108.68,108.92,108.67,108.82,14850.0,95.5102,95.7212,95.5015,95.6333,14850.0
2021-08-20 14:45:00,108.85,109.13,108.85,109.12,11144.0,95.6596,95.9057,95.6596,95.8969,11144.0
2021-08-20 14:50:00,109.17,109.43,109.12,109.33,17983.0,95.9409,96.1694,95.8969,96.0815,17983.0
2021-08-20 14:55:00,109.31,109.41,109.29,109.37,9148.0,96.0639,96.1518,96.0463,96.1166,9148.0
2021-08-20 15:00:00,109.37,109.57,109.31,109.31,23222.0,96.1166,96.2924,96.0639,96.0639,23222.0
2021-08-20 15:05:00,109.28,109.35,109.23,109.26,13598.0,96.0375,96.0991,95.9936,96.02,13598.0
2021-08-20 15:10:00,109.31,109.44,109.31,109.44,7064.0,96.0639,96.1781,96.0639,96.1781,7064.0
2021-08-20 15:15:00,109.44,109.52,109.33,109.33,12365.0,96.1781,96.2485,96.0815,96.0815,12365.0
2021-08-20 15:20:00,109.33,109.63,109.33,109.63,15709.0,96.0815,96.3451,96.0815,96.3451,15709.0
2021-08-20 15:25:00,109.58,109.67,109.55,109.67,11073.0,96.3012,96.3803,96.2748,96.3803,11073.0
2021-08-20 15:30:00,109.66,109.66,109.34,109.47,19533.0,96.3715,96.3715,96.0903,96.2045,19533.0
2021-08-20 15:35:00,109.44,109.5,109.35,109.4,21563.0,96.1781,96.2309,96.0991,96.143,21563.0
2021-08-20 15:40:00,109.39,109.61,109.35,109.49,35480.0,96.1342,96.3275,96.0991,96.2221,35480.0
2021-08-20 15:45:00,109.5,109.53,109.4,109.4,27506.0,96.2309,96.2572,96.143,96.143,27506.0
2021-08-20 15:50:00,109.39,109.58,109.39,109.53,45495.0,96.1342,96.3012,96.1342,96.2572,45495.0
2021-08-20 15:55:00,109.52,109.86,109.42,109.82,88797.0,96.2485,96.5472,96.1606,96.5121,88797.0
2021-08-23 09:30:00,111.06,111.85,110.93,111.23,81653.0,97.6018,98.2961,97.4876,97.7512,81653.0
2021-08-23 09:35:00,111.2,111.94,110.94,111.94,26681.0,97.7249,98.3752,97.4964,98.3752,26681.0
2021-08-23 09:40:00,111.96,112.24,111.59,111.72,18630.0,98.3928,98.6388,98.0676,98.1819,18630.0
2021-08-23 09:45:00,111.64,112.14,111.53,111.78,22960.0,98.1116,98.551,98.0149,98.2346,22960.0
2021-08-23 09:50:00,111.68,112.21,111.61,112.11,17184.0,98.1467,98.6125,98.0852,98.5246,17184.0
2021-08-23 09:55:00,112.2,112.41,111.91,112.03,33961.0,98.6037,98.7882,98.3488,98.4543,33961.0
2021-08-23 10:00:00,112.07,112.2,111.25,111.34,29843.0,98.4894,98.6037,97.7688,97.8479,29843.0
2021-08-23 10:05:00,111.4,111.52,111.14,111.4,15113.0,97.9006,98.0061,97.6721,97.9006,15113.0
2021-08-23 10:10:00,111.38,112.16,111.37,112.16,13900.0,97.8831,98.5685,97.8743,98.5685,13900.0
2021-08-23 10:15:00,112.23,112.42,112.11,112.22,13781.0,98.6301,98.797,98.5246,98.6213,13781.0
2021-08-23 10:20:00,112.13,112.16,111.51,111.51,12388.0,98.5422,98.5685,97.9973,97.9973,12388.0
2021-08-23 10:25:00,111.47,111.69,111.17,111.33,18511.0,97.9622,98.1555,97.6985,97.8391,18511.0
2021-08-23 10:30:00,111.3,111.34,110.93,111.09,17259.0,97.8128,97.8479,97.4876,97.6282,17259.0
2021-08-23 10:35:00,111.06,111.56,111.04,111.48,10475.0,97.6018,98.0412,97.5843,97.9709,10475.0
2021-08-23 10:40:00,111.56,111.82,111.46,111.7,10866.0,98.0412,98.2697,97.9534,98.1643,10866.0
2021-08-23 10:45:00,111.71,111.78,111.5,111.5,18134.0,98.1731,98.2346,97.9885,97.9885,18134.0
2021-08-23 10:50:00,111.55,111.75,111.4,111.44,19433.0,98.0325,98.2082,97.9006,97.9358,19433.0
2021-08-23 10:55:00,111.4,111.4,111.08,111.23,11884.0,97.9006,97.9006,97.6194,97.7512,11884.0
2021-08-23 11:00:00,111.2,111.71,111.17,111.71,11496.0,97.7249,98.1731,97.6985,98.1731,11496.0
2021-08-23 11:05:00,111.8,111.8,111.42,111.53,8663.0,98.2522,98.2522,97.9182,98.0149,8663.0
2021-08-23 11:10:00,111.54,111.55,111.27,111.38,5551.0,98.0237,98.0325,97.7864,97.8831,5551.0
2021-08-23 11:15:00,111.24,111.34,111.0,111.0,5798.0,97.76,97.8479,97.5491,97.5491,5798.0
2021-08-23 11:20:00,111.0,111.2,111.0,111.14,11062.0,97.5491,97.7249,97.5491,97.6721,11062.0
2021-08-23 11:25:00,111.16,111.17,110.77,110.84,7464.0,97.6897,97.6985,97.347,97.4085,7464.0
2021-08-23 11:30:00,110.81,110.84,110.54,110.65,12826.0,97.3821,97.4085,97.1448,97.2415,12826.0
2021-08-23 11:35:00,110.6,110.81,110.59,110.72,5172.0,97.1976,97.3821,97.1888,97.303,5172.0
2021-08-23 11:40:00,110.83,110.93,110.81,110.91,6848.0,97.3997,97.4876,97.3821,97.47,6848.0
2021-08-23 11:45:00,110.88,110.99,110.73,110.89,13858.0,97.4436,97.5403,97.3118,97.4524,13858.0
2021-08-23 11:50:00,110.93,111.21,110.93,111.11,8095.0,97.4876,97.7337,97.4876,97.6458,8095.0
2021-08-23 11:55:00,111.07,111.27,110.95,111.17,7940.0,97.6106,97.7864,97.5052,97.6985,7940.0
2021-08-23 12:00:00,111.17,111.22,110.64,110.66,7077.0,97.6985,97.7424,97.2327,97.2503,7077.0
2021-08-23 12:05:00,110.67,110.96,110.62,110.92,14453.0,97.2591,97.514,97.2152,97.4788,14453.0
2021-08-23 12:10:00,110.89,111.06,110.69,111.04,20020.0,97.4524,97.6018,97.2767,97.5843,20020.0
2021-08-23 12:15:00,111.0,111.12,110.86,110.95,7467.0,97.5491,97.6546,97.4261,97.5052,7467.0
2021-08-23 12:20:00,110.91,111.02,110.78,110.93,7547.0,97.47,97.5667,97.3558,97.4876,7547.0
2021-08-23 12:25:00,110.87,111.01,110.83,111.01,3673.0,97.4349,97.5579,97.3997,97.5579,3673.0
2021-08-23 12:30:00,111.01,111.31,111.01,111.23,10061.0,97.5579,97.8215,97.5579,97.7512,10061.0
2021-08-23 12:35:00,111.26,111.35,111.24,111.32,5064.0,97.7776,97.8567,97.76,97.8303,5064.0
2021-08-23 12:40:00,111.32,111.36,111.26,111.36,3853.0,97.8303,97.8655,97.7776,97.8655,3853.0
2021-08-23 12:45:00,111.35,111.44,111.33,111.41,5871.0,97.8567,97.9358,97.8391,97.9094,5871.0
2021-08-23 12:50:00,111.42,111.59,111.42,111.54,4826.0,97.9182,98.0676,97.9182,98.0237,4826.0
2021-08-23 12:55:00,111.6,111.79,111.59,111.79,6282.0,98.0764,98.2434,98.0676,98.2434,6282.0
2021-08-23 13:00:00,111.89,111.92,111.7,111.9,8522.0,98.3313,98.3576,98.1643,98.34,8522.0
2021-08-23 13:05:00,111.93,112.2,111.92,112.2,12832.0,98.3664,98.6037,98.3576,98.6037,12832.0
2021-08-23 13:10:00,112.21,112.35,112.15,112.35,11597.0,98.6125,98.7355,98.5597,98.7355,11597.0
2021-08-23 13:15:00,112.3,112.3,112.06,112.06,5422.0,98.6916,98.6916,98.4807,98.4807,5422.0
2021-08-23 13:20:00,111.97,111.97,111.87,111.9,8430.0,98.4016,98.4016,98.3137,98.34,8430.0
2021-08-23 13:25:00,111.86,112.0,111.76,111.97,19549.0,98.3049,98.4279,98.217,98.4016,19549.0
2021-08-23 13:30:00,111.99,112.0,111.84,111.91,9138.0,98.4191,98.4279,98.2873,98.3488,9138.0
2021-08-23 13:35:00,111.91,112.04,111.39,111.39,20738.0,98.3488,98.4631,97.8918,97.8918,20738.0
2021-08-23 13:40:00,111.36,111.53,111.27,111.53,5668.0,97.8655,98.0149,97.7864,98.0149,5668.0
2021-08-23 13:45:00,111.54,111.64,111.47,111.56,10162.0,98.0237,98.1116,97.9622,98.0412,10162.0
2021-08-23 13:50:00,111.56,111.58,111.39,111.4,3782.0,98.0412,98.0588,97.8918,97.9006,3782.0
2021-08-23 13:55:00,111.43,111.44,111.29,111.33,5185.0,97.927,97.9358,97.804,97.8391,5185.0
2021-08-23 14:00:00,111.34,111.52,111.29,111.49,6505.0,97.8479,98.0061,97.804,97.9797,6505.0
2021-08-23 14:05:00,111.52,111.54,111.41,111.52,4250.0,98.0061,98.0237,97.9094,98.0061,4250.0
2021-08-23 14:10:00,111.51,111.55,111.32,111.38,7918.0,97.9973,98.0325,97.8303,97.8831,7918.0
2021-08-23 14:15:00,111.37,111.49,111.24,111.45,40917.0,97.8743,97.9797,97.76,97.9446,40917.0
2021-08-23 14:20:00,111.45,111.56,111.41,111.48,7054.0,97.9446,98.0412,97.9094,97.9709,7054.0
2021-08-23 14:25:00,111.52,111.59,111.42,111.49,9478.0,98.0061,98.0676,97.9182,97.9797,9478.0
2021-08-23 14:30:00,111.49,111.55,111.42,111.51,4879.0,97.9797,98.0325,97.9182,97.9973,4879.0
2021-08-23 14:35:00,111.52,111.55,111.47,111.5,3930.0,98.0061,98.0325,97.9622,97.9885,3930.0
2021-08-23 14:40:00,111.55,111.59,111.48,111.54,5253.0,98.0325,98.0676,97.9709,98.0237,5253.0
2021-08-23 14:45:00,111.5,111.54,111.32,111.37,7212.0,97.9885,98.0237,97.8303,97.8743,7212.0
2021-08-23 14:50:00,111.32,111.39,111.23,111.36,8728.0,97.8303,97.8918,97.7512,97.8655,8728.0
2021-08-23 14:55:00,111.32,111.34,111.15,111.31,10875.0,97.8303,97.8479,97.6809,97.8215,10875.0
2021-08-23 15:00:00,111.29,111.48,111.29,111.31,8915.0,97.804,97.9709,97.804,97.8215,8915.0
2021-08-23 15:05:00,111.32,111.4,111.22,111.29,11017.0,97.8303,97.9006,97.7424,97.804,11017.0
2021-08-23 15:10:00,111.3,111.32,111.08,111.09,6530.0,97.8128,97.8303,97.6194,97.6282,6530.0
2021-08-23 15:15:00,111.09,111.17,111.04,111.05,8105.0,97.6282,97.6985,97.5843,97.593,8105.0
2021-08-23 15:20:00,111.05,111.17,111.04,111.13,7317.0,97.593,97.6985,97.5843,97.6634,7317.0
2021-08-23 15:25:00,111.13,111.38,111.07,111.35,9498.0,97.6634,97.8831,97.6106,97.8567,9498.0
2021-08-23 15:30:00,111.39,111.43,111.27,111.4,12677.0,97.8918,97.927,97.7864,97.9006,12677.0
2021-08-23 15:35:00,111.37,111.6,111.36,111.56,14949.0,97.8743,98.0764,97.8655,98.0412,14949.0
2021-08-23 15:40:00,111.54,111.71,111.51,111.7,16304.0,98.0237,98.1731,97.9973,98.1643,16304.0
2021-08-23 15:45:00,111.74,111.88,111.7,111.85,23583.0,98.1994,98.3225,98.1643,98.2961,23583.0
2021-08-23 15:50:00,111.87,111.96,111.73,111.75,43814.0,98.3137,98.3928,98.1906,98.2082,43814.0
2021-08-23 15:55:00,111.75,111.87,111.6,111.87,75172.0,98.2082,98.3137,98.0764,98.3137,75172.0
2021-08-24 09:30:00,112.42,112.76,111.9,112.5,56651.0,98.797,99.0958,98.34,98.8673,56651.0
2021-08-24 09:35:00,112.47,113.68,112.47,113.68,29006.0,98.841,99.9043,98.841,99.9043,29006.0
2021-08-24 09:40:00,113.75,113.8,113.23,113.25,10471.0,99.9659,100.0098,99.5089,99.5265,10471.0
2021-08-24 09:45:00,113.23,113.84,112.93,113.72,23282.0,99.5089,100.045,99.2452,99.9395,23282.0
2021-08-24 09:50:00,113.81,114.0,113.4,113.61,25929.0,100.0186,100.1856,99.6583,99.8428,25929.0
2021-08-24 09:55:00,113.69,113.69,112.97,113.33,25762.0,99.9131,99.9131,99.2804,99.5968,25762.0
2021-08-24 10:00:00,113.23,113.49,112.94,113.19,25073.0,99.5089,99.7374,99.254,99.4737,25073.0
2021-08-24 10:05:00,113.1,113.1,112.56,112.79,20356.0,99.3946,99.3946,98.9201,99.1222,20356.0
2021-08-24 10:10:00,112.8,113.8,112.68,113.64,38374.0,99.131,100.0098,99.0255,99.8692,38374.0
2021-08-24 10:15:00,113.59,113.8,113.44,113.56,45604.0,99.8253,100.0098,99.6934,99.7989,45604.0
2021-08-24 10:20:00,113.56,113.81,113.25,113.25,27196.0,99.7989,100.0186,99.5265,99.5265,27196.0
2021-08-24 10:25:00,113.37,113.48,113.16,113.2,16545.0,99.6319,99.7286,99.4474,99.4825,16545.0
2021-08-24 10:30:00,113.13,113.24,112.81,113.24,22837.0,99.421,99.5177,99.1398,99.5177,22837.0
2021-08-24 10:35:00,113.21,113.27,113.04,113.2,30066.0,99.4913,99.544,99.3419,99.4825,30066.0
2021-08-24 10:40:00,113.25,113.37,113.06,113.13,21288.0,99.5265,99.6319,99.3595,99.421,21288.0
2021-08-24 10:45:00,113.19,113.2,113.05,113.16,18828.0,99.4737,99.4825,99.3507,99.4474,18828.0
2021-08-24 10:50:00,113.2,113.48,113.15,113.38,25176.0,99.4825,99.7286,99.4386,99.6407,25176.0
2021-08-24 10:55:00,113.38,113.45,113.24,113.24,13002.0,99.6407,99.7022,99.5177,99.5177,13002.0
2021-08-24 11:00:00,113.22,113.37,113.03,113.18,33930.0,99.5001,99.6319,99.3331,99.4649,33930.0
2021-08-24 11:05:00,113.13,113.23,113.01,113.23,21695.0,99.421,99.5089,99.3155,99.5089,21695.0
2021-08-24 11:10:00,113.23,113.47,113.09,113.47,17491.0,99.5089,99.7198,99.3858,99.7198,17491.0
2021-08-24 11:15:00,113.47,113.7,113.41,113.6,21252.0,99.7198,99.9219,99.6671,99.834,21252.0
2021-08-24 11:20:00,113.58,113.58,113.24,113.31,45899.0,99.8165,99.8165,99.5177,99.5792,45899.0
2021-08-24 11:25:00,113.32,113.4,113.14,113.38,34032.0,99.588,99.6583,99.4298,99.6407,34032.0
2021-08-24 11:30:00,113.34,113.34,113.22,113.3,16393.0,99.6055,99.6055,99.5001,99.5704,16393.0
2021-08-24 11:35:00,113.3,113.61,113.3,113.42,15392.0,99.5704,99.8428,99.5704,99.6759,15392.0
2021-08-24 11:40:00,113.45,113.53,113.34,113.46,16013.0,99.7022,99.7725,99.6055,99.711,16013.0
2021-08-24 11:45:00,113.45,113.76,113.41,113.76,11414.0,99.7022,99.9747,99.6671,99.9747,11414.0
2021-08-24 11:50:00,113.74,113.93,113.7,113.9,26161.0,99.9571,100.1241,99.9219,100.0977,26161.0
2021-08-24 11:55:00,113.89,113.89,113.6,113.61,11032.0,100.0889,100.0889,99.834,99.8428,11032.0
2021-08-24 12:00:00,113.58,113.77,113.56,113.64,17159.0,99.8165,99.9834,99.7989,99.8692,17159.0
2021-08-24 12:05:00,113.67,114.05,113.66,114.03,26241.0,99.8956,100.2295,99.8868,100.2119,26241.0
2021-08-24 12:10:00,114.01,114.02,113.87,113.99,11644.0,100.1944,100.2031,100.0713,100.1768,11644.0
2021-08-24 12:15:00,113.96,114.25,113.96,114.21,26245.0,100.1504,100.4053,100.1504,100.3701,26245.0
2021-08-24 12:20:00,114.2,114.31,114.04,114.26,16299.0,100.3613,100.458,100.2207,100.4141,16299.0
2021-08-24 12:25:00,114.26,114.58,114.09,114.29,26774.0,100.4141,100.6953,100.2647,100.4404,26774.0
2021-08-24 12:30:00,114.34,114.47,114.3,114.44,11961.0,100.4844,100.5986,100.4492,100.5722,11961.0
2021-08-24 12:35:00,114.44,114.69,114.43,114.66,20089.0,100.5722,100.792,100.5635,100.7656,20089.0
2021-08-24 12:40:00,114.69,114.87,114.62,114.77,13899.0,100.792,100.9501,100.7304,100.8623,13899.0
2021-08-24 12:45:00,114.75,114.93,114.7,114.74,27892.0,100.8447,101.0029,100.8007,100.8359,27892.0
2021-08-24 12:50:00,114.74,114.74,114.43,114.6,22085.0,100.8359,100.8359,100.5635,100.7129,22085.0
2021-08-24 12:55:00,114.59,114.71,114.43,114.57,20162.0,100.7041,100.8095,100.5635,100.6865,20162.0
2021-08-24 13:00:00,114.53,114.6,114.43,114.59,12593.0,100.6513,100.7129,100.5635,100.7041,12593.0
2021-08-24 13:05:00,114.64,114.67,114.51,114.64,8207.0,100.748,100.7744,100.6338,100.748,8207.0
2021-08-24 13:10:00,114.6,114.71,114.59,114.65,11663.0,100.7129,100.8095,100.7041,100.7568,11663.0
2021-08-24 13:15:00,114.69,114.83,114.65,114.78,11241.0,100.792,100.915,100.7568,100.871,11241.0
2021-08-24 13:20:00,114.82,114.98,114.77,114.8,12129.0,100.9062,101.0468,100.8623,100.8886,12129.0
2021-08-24 13:25:00,114.8,114.91,114.72,114.73,9149.0,100.8886,100.9853,100.8183,100.8271,9149.0
2021-08-24 13:30:00,114.67,114.9,114.67,114.89,9604.0,100.7744,100.9765,100.7744,100.9677,9604.0
2021-08-24 13:35:00,114.86,115.18,114.86,115.09,12213.0,100.9414,101.2226,100.9414,101.1435,12213.0
2021-08-24 13:40:00,115.05,115.23,115.05,115.19,8949.0,101.1083,101.2665,101.1083,101.2314,8949.0
2021-08-24 13:45:00,115.25,115.34,115.11,115.27,17007.0,101.2841,101.3632,101.1611,101.3017,17007.0
2021-08-24 13:50:00,115.26,115.33,115.16,115.22,21744.0,101.2929,101.3544,101.205,101.2577,21744.0
2021-08-24 13:55:00,115.25,115.3,115.1,115.29,18834.0,101.2841,101.328,101.1523,101.3192,18834.0
2021-08-24 14:00:00,115.31,115.59,115.14,115.17,24956.0,101.3368,101.5829,101.1874,101.2138,24956.0
2021-08-24 14:05:00,115.17,115.24,114.97,115.23,12400.0,101.2138,101.2753,101.038,101.2665,12400.0
2021-08-24 14:10:00,115.21,115.31,115.11,115.21,16051.0,101.2489,101.3368,101.1611,101.2489,16051.0
2021-08-24 14:15:00,115.21,115.3,115.04,115.23,13324.0,101.2489,101.328,101.0995,101.2665,13324.0
2021-08-24 14:20:00,115.23,115.37,115.18,115.19,24042.0,101.2665,101.3896,101.2226,101.2314,24042.0
2021-08-24 14:25:00,115.19,115.38,115.15,115.28,21309.0,101.2314,101.3983,101.1962,101.3105,21309.0
2021-08-24 14:30:00,115.29,115.66,115.24,115.56,24979.0,101.3192,101.6444,101.2753,101.5565,24979.0
2021-08-24 14:35:00,115.56,115.6,115.36,115.45,24784.0,101.5565,101.5917,101.3808,101.4599,24784.0
2021-08-24 14:40:00,115.44,115.75,115.41,115.73,24655.0,101.4511,101.7235,101.4247,101.7059,24655.0
2021-08-24 14:45:00,115.72,116.14,115.7,115.99,23476.0,101.6971,102.0662,101.6796,101.9344,23476.0
2021-08-24 14:50:00,116.02,116.17,116.01,116.05,23719.0,101.9608,102.0926,101.952,101.9872,23719.0
2021-08-24 14:55:00,116.09,116.2,115.89,115.91,22228.0,102.0223,102.119,101.8465,101.8641,22228.0
2021-08-24 15:00:00,115.93,115.93,115.66,115.7,14146.0,101.8817,101.8817,101.6444,101.6796,14146.0
2021-08-24 15:05:00,115.72,116.11,115.54,115.92,34869.0,101.6971,102.0399,101.539,101.8729,34869.0
2021-08-24 15:10:00,115.95,116.11,115.89,115.95,22286.0,101.8993,102.0399,101.8465,101.8993,22286.0
2021-08-24 15:15:00,115.95,116.03,115.87,115.87,14030.0,101.8993,101.9696,101.829,101.829,14030.0
2021-08-24 15:20:00,115.89,115.91,115.57,115.79,31839.0,101.8465,101.8641,101.5653,101.7587,31839.0
2021-08-24 15:25:00,115.75,115.83,115.65,115.66,45690.0,101.7235,101.7938,101.6356,101.6444,45690.0
2021-08-24 15:30:00,115.62,115.84,115.54,115.71,36852.0,101.6093,101.8026,101.539,101.6884,36852.0
2021-08-24 15:35:00,115.7,115.7,115.39,115.48,47492.0,101.6796,101.6796,101.4071,101.4862,47492.0
2021-08-24 15:40:00,115.45,115.45,114.99,115.15,37434.0,101.4599,101.4599,101.0556,101.1962,37434.0
2021-08-24 15:45:00,115.18,115.31,114.66,114.66,56092.0,101.2226,101.3368,100.7656,100.7656,56092.0
2021-08-24 15:50:00,114.61,114.83,114.52,114.57,73049.0,100.7216,100.915,100.6426,100.6865,73049.0
2021-08-24 15:55:00,114.62,114.73,114.26,114.47,202722.0,100.7304,100.8271,100.4141,100.5986,202722.0
2021-08-25 09:30:00,130.96,134.4,128.8,134.15,1548370.0,115.0904,118.1135,113.1921,117.8938,1548370.0
2021-08-25 09:35:00,134.08,134.27,131.1,132.42,679815.0,117.8323,117.9993,115.2134,116.3734,679815.0
2021-08-25 09:40:00,132.36,133.5,131.6,133.06,362717.0,116.3207,117.3226,115.6528,116.9359,362717.0
2021-08-25 09:45:00,133.19,133.9,132.23,133.18,382228.0,117.0501,117.6741,116.2065,117.0414,382228.0
2021-08-25 09:50:00,133.23,134.8,132.9,133.72,436715.0,117.0853,118.465,116.7953,117.5159,436715.0
2021-08-25 09:55:00,133.72,134.2,132.59,133.5,315675.0,117.5159,117.9377,116.5228,117.3226,315675.0
2021-08-25 10:00:00,133.37,133.92,132.1,132.5,237276.0,117.2083,117.6917,116.0922,116.4438,237276.0
2021-08-25 10:05:00,132.61,132.68,129.53,129.62,504442.0,116.5404,116.6019,113.8337,113.9127,504442.0
2021-08-25 10:10:00,129.64,131.07,129.03,130.68,356736.0,113.9303,115.187,113.3942,114.8443,356736.0
2021-08-25 10:15:00,130.75,131.08,129.62,129.68,186970.0,114.9058,115.1958,113.9127,113.9655,186970.0
2021-08-25 10:20:00,129.74,130.19,129.1,129.75,166471.0,114.0182,114.4137,113.4558,114.027,166471.0
2021-08-25 10:25:00,129.71,130.21,128.94,130.09,217326.0,113.9918,114.4313,113.3152,114.3258,217326.0
2021-08-25 10:30:00,130.09,131.3,129.75,130.44,251572.0,114.3258,115.3892,114.027,114.6334,251572.0
2021-08-25 10:35:00,130.37,131.57,130.06,130.9,158014.0,114.5719,115.6264,114.2994,115.0376,158014.0
2021-08-25 10:40:00,130.97,131.67,130.83,131.55,173105.0,115.0992,115.7143,114.9761,115.6089,173105.0
2021-08-25 10:45:00,131.56,132.22,130.56,130.69,203895.0,115.6177,116.1977,114.7388,114.8531,203895.0
2021-08-25 10:50:00,130.69,131.36,130.14,130.94,157366.0,114.8531,115.4419,114.3697,115.0728,157366.0
2021-08-25 10:55:00,130.94,131.99,130.46,131.89,128356.0,115.0728,115.9956,114.651,115.9077,128356.0
2021-08-25 11:00:00,131.81,133.66,131.79,133.66,374941.0,115.8374,117.4632,115.8198,117.4632,374941.0
2021-08-25 11:05:00,133.67,134.11,132.65,133.56,261183.0,117.472,117.8587,116.5756,117.3753,261183.0
2021-08-25 11:10:00,133.56,133.9,132.81,133.37,137920.0,117.3753,117.6741,116.7162,117.2083,137920.0
2021-08-25 11:15:00,133.39,134.09,132.66,132.79,171866.0,117.2259,117.8411,116.5844,116.6986,171866.0
2021-08-25 11:20:00,132.68,133.59,132.5,133.08,101847.0,116.6019,117.4017,116.4438,116.9535,101847.0
2021-08-25 11:25:00,133.12,133.25,132.12,132.23,96829.0,116.9886,117.1029,116.1098,116.2065,96829.0
2021-08-25 11:30:00,132.33,132.84,131.81,132.8,122225.0,116.2944,116.7426,115.8374,116.7074,122225.0
2021-08-25 11:35:00,132.88,133.46,132.6,133.1,158537.0,116.7777,117.2874,116.5316,116.971,158537.0
2021-08-25 11:40:00,133.1,133.2,132.72,133.04,53099.0,116.971,117.0589,116.6371,116.9183,53099.0
2021-08-25 11:45:00,133.1,133.1,132.71,132.73,59081.0,116.971,116.971,116.6283,116.6459,59081.0
2021-08-25 11:50:00,132.79,133.3,132.74,132.84,50320.0,116.6986,117.1468,116.6547,116.7426,50320.0
2021-08-25 11:55:00,132.79,132.91,131.87,132.28,109948.0,116.6986,116.8041,115.8901,116.2504,109948.0
2021-08-25 12:00:00,132.36,132.84,131.77,132.71,87753.0,116.3207,116.7426,115.8022,116.6283,87753.0
2021-08-25 12:05:00,132.8,133.0,132.46,132.54,79002.0,116.7074,116.8832,116.4086,116.4789,79002.0
2021-08-25 12:10:00,132.54,132.73,132.21,132.5,56607.0,116.4789,116.6459,116.1889,116.4438,56607.0
2021-08-25 12:15:00,132.5,132.7,132.15,132.16,60126.0,116.4438,116.6195,116.1362,116.145,60126.0
2021-08-25 12:20:00,132.16,132.37,131.37,131.61,102088.0,116.145,116.3295,115.4507,115.6616,102088.0
2021-08-25 12:25:00,131.59,132.38,131.2,132.05,116588.0,115.644,116.3383,115.3013,116.0483,116588.0
2021-08-25 12:30:00,132.16,132.64,132.03,132.27,218258.0,116.145,116.5668,116.0307,116.2416,218258.0
2021-08-25 12:35:00,132.28,132.9,132.25,132.77,132409.0,116.2504,116.7953,116.224,116.681,132409.0
2021-08-25 12:40:00,132.74,133.07,132.36,132.93,82426.0,116.6547,116.9447,116.3207,116.8216,82426.0
2021-08-25 12:45:00,132.97,133.05,132.75,132.91,62021.0,116.8568,116.9271,116.6635,116.8041,62021.0
2021-08-25 12:50:00,132.78,133.02,132.42,132.48,77211.0,116.6898,116.9007,116.3734,116.4262,77211.0
2021-08-25 12:55:00,132.48,132.8,132.33,132.74,49474.0,116.4262,116.7074,116.2944,116.6547,49474.0
2021-08-25 13:00:00,132.78,133.0,132.67,132.94,59909.0,116.6898,116.8832,116.5932,116.8304,59909.0
2021-08-25 13:05:00,132.96,132.98,132.54,132.68,51072.0,116.848,116.8656,116.4789,116.6019,51072.0
2021-08-25 13:10:00,132.67,132.98,132.63,132.67,46641.0,116.5932,116.8656,116.558,116.5932,46641.0
2021-08-25 13:15:00,132.71,132.72,132.02,132.16,81864.0,116.6283,116.6371,116.0219,116.145,81864.0
2021-08-25 13:20:00,132.19,132.21,131.66,131.69,63926.0,116.1713,116.1889,115.7055,115.7319,63926.0
2021-08-25 13:25:00,131.68,131.9,131.51,131.71,57748.0,115.7231,115.9165,115.5737,115.7495,57748.0
2021-08-25 13:30:00,131.72,132.05,131.46,131.78,76818.0,115.7583,116.0483,115.5298,115.811,76818.0
2021-08-25 13:35:00,131.78,132.46,131.68,131.81,62332.0,115.811,116.4086,115.7231,115.8374,62332.0
2021-08-25 13:40:00,131.86,131.93,131.52,131.55,44819.0,115.8813,115.9428,115.5825,115.6089,44819.0
2021-08-25 13:45:00,131.58,131.61,131.12,131.13,70274.0,115.6352,115.6616,115.231,115.2398,70274.0
2021-08-25 13:50:00,131.13,131.26,130.81,131.13,66282.0,115.2398,115.354,114.9585,115.2398,66282.0
2021-08-25 13:55:00,131.11,131.16,130.66,130.97,63124.0,115.2222,115.2661,114.8267,115.0992,63124.0
2021-08-25 14:00:00,131.0,131.65,130.9,131.42,131360.0,115.1255,115.6968,115.0376,115.4946,131360.0
2021-08-25 14:05:00,131.32,131.49,130.7,131.18,179579.0,115.4067,115.5561,114.8619,115.2837,179579.0
2021-08-25 14:10:00,131.2,131.43,130.93,130.98,64350.0,115.3013,115.5034,115.064,115.1079,64350.0
2021-08-25 14:15:00,130.92,131.13,130.72,130.72,37300.0,115.0552,115.2398,114.8795,114.8795,37300.0
2021-08-25 14:20:00,130.77,130.94,130.38,130.89,54336.0,114.9234,115.0728,114.5807,115.0289,54336.0
2021-08-25 14:25:00,130.84,131.22,130.68,130.91,37320.0,114.9849,115.3189,114.8443,115.0464,37320.0
2021-08-25 14:30:00,130.93,131.64,130.82,131.53,57254.0,115.064,115.688,114.9673,115.5913,57254.0
2021-08-25 14:35:00,131.53,131.8,131.15,131.15,48459.0,115.5913,115.8286,115.2573,115.2573,48459.0
2021-08-25 14:40:00,131.15,131.57,130.86,130.91,27404.0,115.2573,115.6264,115.0025,115.0464,27404.0
2021-08-25 14:45:00,130.92,131.2,130.55,130.98,69830.0,115.0552,115.3013,114.7301,115.1079,69830.0
2021-08-25 14:50:00,131.0,131.22,130.74,130.78,31707.0,115.1255,115.3189,114.897,114.9322,31707.0
2021-08-25 14:55:00,130.82,130.84,130.32,130.68,57991.0,114.9673,114.9849,114.5279,114.8443,57991.0
2021-08-25 15:00:00,130.67,131.0,130.36,130.62,42155.0,114.8355,115.1255,114.5631,114.7916,42155.0
2021-08-25 15:05:00,130.67,131.01,130.19,130.45,76180.0,114.8355,115.1343,114.4137,114.6422,76180.0
2021-08-25 15:10:00,130.45,130.45,129.6,129.85,110257.0,114.6422,114.6422,113.8952,114.1149,110257.0
2021-08-25 15:15:00,129.82,129.97,129.39,129.4,77654.0,114.0885,114.2203,113.7106,113.7194,77654.0
2021-08-25 15:20:00,129.36,129.68,129.29,129.6,104778.0,113.6843,113.9655,113.6227,113.8952,104778.0
2021-08-25 15:25:00,129.6,129.95,129.38,129.38,100456.0,113.8952,114.2028,113.7018,113.7018,100456.0
2021-08-25 15:30:00,129.43,129.94,129.43,129.87,81231.0,113.7458,114.194,113.7458,114.1325,81231.0
2021-08-25 15:35:00,129.88,130.29,129.77,129.98,120344.0,114.1412,114.5016,114.0446,114.2291,120344.0
2021-08-25 15:40:00,129.95,130.02,129.22,129.26,84845.0,114.2028,114.2643,113.5612,113.5964,84845.0
2021-08-25 15:45:00,129.28,129.79,129.23,129.66,142744.0,113.6139,114.0621,113.57,113.9479,142744.0
2021-08-25 15:50:00,129.73,129.74,129.41,129.55,78539.0,114.0094,114.0182,113.7282,113.8512,78539.0
2021-08-25 15:55:00,129.51,129.88,129.51,129.68,174025.0,113.8161,114.1412,113.8161,113.9655,174025.0
2021-08-26 09:30:00,131.0,131.0,129.1,130.05,161578.0,115.1255,115.1255,113.4558,114.2906,161578.0
2021-08-26 09:35:00,130.21,130.21,129.09,129.24,64100.0,114.4313,114.4313,113.447,113.5788,64100.0
2021-08-26 09:40:00,129.3,129.82,128.32,128.43,100154.0,113.6315,114.0885,112.7703,112.867,100154.0
2021-08-26 09:45:00,128.48,129.82,128.33,129.56,93351.0,112.9109,114.0885,112.7791,113.86,93351.0
2021-08-26 09:50:00,129.53,130.14,129.2,129.82,82177.0,113.8337,114.3697,113.5436,114.0885,82177.0
2021-08-26 09:55:00,129.82,130.71,129.78,130.59,78599.0,114.0885,114.8707,114.0534,114.7652,78599.0
2021-08-26 10:00:00,130.55,131.69,130.52,130.77,112489.0,114.7301,115.7319,114.7037,114.9234,112489.0
2021-08-26 10:05:00,130.89,131.68,129.87,131.4,91458.0,115.0289,115.7231,114.1325,115.477,91458.0
2021-08-26 10:10:00,131.26,131.9,131.0,131.73,46898.0,115.354,115.9165,115.1255,115.7671,46898.0
2021-08-26 10:15:00,131.8,132.72,131.67,132.24,69974.0,115.8286,116.6371,115.7143,116.2153,69974.0
2021-08-26 10:20:00,132.17,132.82,131.98,132.63,81054.0,116.1537,116.725,115.9868,116.558,81054.0
2021-08-26 10:25:00,132.65,133.19,132.1,132.87,110354.0,116.5756,117.0501,116.0922,116.7689,110354.0
2021-08-26 10:30:00,132.87,133.3,132.01,132.34,61455.0,116.7689,117.1468,116.0131,116.3031,61455.0
2021-08-26 10:35:00,132.26,132.86,132.24,132.75,79857.0,116.2328,116.7601,116.2153,116.6635,79857.0
2021-08-26 10:40:00,132.68,132.83,131.27,131.5,68695.0,116.6019,116.7338,115.3628,115.5649,68695.0
2021-08-26 10:45:00,131.45,131.7,130.88,130.94,56478.0,115.521,115.7407,115.0201,115.0728,56478.0
2021-08-26 10:50:00,131.0,131.06,130.62,130.62,46401.0,115.1255,115.1783,114.7916,114.7916,46401.0
2021-08-26 10:55:00,130.57,131.25,130.51,131.16,38329.0,114.7476,115.3452,114.6949,115.2661,38329.0
2021-08-26 11:00:00,131.17,131.49,130.33,130.53,44134.0,115.2749,115.5561,114.5367,114.7125,44134.0
2021-08-26 11:05:00,130.57,130.85,129.99,130.13,75347.0,114.7476,114.9937,114.2379,114.3609,75347.0
2021-08-26 11:10:00,130.17,130.72,130.11,130.43,25754.0,114.3961,114.8795,114.3434,114.6246,25754.0
2021-08-26 11:15:00,130.43,130.59,129.99,130.59,25285.0,114.6246,114.7652,114.2379,114.7652,25285.0
2021-08-26 11:20:00,130.63,131.71,130.62,131.61,42229.0,114.8004,115.7495,114.7916,115.6616,42229.0
2021-08-26 11:25:00,131.7,132.19,131.47,132.0,55848.0,115.7407,116.1713,115.5386,116.0043,55848.0
2021-08-26 11:30:00,132.04,132.82,132.01,132.25,41640.0,116.0395,116.725,116.0131,116.224,41640.0
2021-08-26 11:35:00,132.27,132.28,131.88,132.11,38527.0,116.2416,116.2504,115.8989,116.101,38527.0
2021-08-26 11:40:00,132.16,132.54,131.75,132.02,36058.0,116.145,116.4789,115.7846,116.0219,36058.0
2021-08-26 11:45:00,132.01,132.17,131.74,131.93,37985.0,116.0131,116.1537,115.7758,115.9428,37985.0
2021-08-26 11:50:00,132.03,132.15,131.73,131.94,33614.0,116.0307,116.1362,115.7671,115.9516,33614.0
2021-08-26 11:55:00,131.96,132.27,131.87,132.19,14272.0,115.9692,116.2416,115.8901,116.1713,14272.0
2021-08-26 12:00:00,132.2,132.91,132.2,132.83,28137.0,116.1801,116.8041,116.1801,116.7338,28137.0
2021-08-26 12:05:00,132.76,132.9,132.67,132.75,15319.0,116.6722,116.7953,116.5932,116.6635,15319.0
2021-08-26 12:10:00,132.79,132.93,132.25,132.28,31791.0,116.6986,116.8216,116.224,116.2504,31791.0
2021-08-26 12:15:00,132.4,133.29,132.4,133.03,26971.0,116.3559,117.138,116.3559,116.9095,26971.0
2021-08-26 12:20:00,133.0,133.4,132.92,133.31,62065.0,116.8832,117.2347,116.8129,117.1556,62065.0
2021-08-26 12:25:00,133.32,133.48,133.2,133.45,16310.0,117.1644,117.305,117.0589,117.2786,16310.0
2021-08-26 12:30:00,133.48,133.89,133.12,133.83,43561.0,117.305,117.6653,116.9886,117.6126,43561.0
2021-08-26 12:35:00,133.83,134.16,133.72,133.9,45629.0,117.6126,117.9026,117.5159,117.6741,45629.0
2021-08-26 12:40:00,133.9,134.46,133.87,134.27,54689.0,117.6741,118.1662,117.6477,117.9993,54689.0
2021-08-26 12:45:00,134.28,134.82,134.21,134.61,69133.0,118.0081,118.4826,117.9465,118.2981,69133.0
2021-08-26 12:50:00,134.64,134.65,134.04,134.25,50416.0,118.3244,118.3332,117.7971,117.9817,50416.0
2021-08-26 12:55:00,134.25,134.69,134.24,134.61,44056.0,117.9817,118.3684,117.9729,118.2981,44056.0
2021-08-26 13:00:00,134.65,134.94,134.5,134.7,41950.0,118.3332,118.5881,118.2014,118.3772,41950.0
2021-08-26 13:05:00,134.66,134.99,134.66,134.87,34343.0,118.342,118.632,118.342,118.5266,34343.0
2021-08-26 13:10:00,134.88,134.91,134.21,134.67,49648.0,118.5353,118.5617,117.9465,118.3508,49648.0
2021-08-26 13:15:00,134.66,134.87,134.54,134.72,34803.0,118.342,118.5266,118.2365,118.3947,34803.0
2021-08-26 13:20:00,134.69,134.86,134.45,134.57,26027.0,118.3684,118.5178,118.1575,118.2629,26027.0
2021-08-26 13:25:00,134.63,134.97,134.53,134.9,40612.0,118.3156,118.6144,118.2278,118.5529,40612.0
2021-08-26 13:30:00,134.88,135.35,134.74,135.18,96071.0,118.5353,118.9484,118.4123,118.799,96071.0
2021-08-26 13:35:00,135.18,135.29,134.85,135.23,62905.0,118.799,118.8957,118.509,118.8429,62905.0
2021-08-26 13:40:00,135.24,135.89,135.03,135.52,109096.0,118.8517,119.423,118.6672,119.0978,109096.0
2021-08-26 13:45:00,135.48,135.65,135.35,135.36,57425.0,119.0626,119.212,118.9484,118.9572,57425.0
2021-08-26 13:50:00,135.49,135.8,135.37,135.71,68920.0,119.0714,119.3439,118.966,119.2648,68920.0
2021-08-26 13:55:00,135.7,135.81,135.5,135.76,28704.0,119.256,119.3526,119.0802,119.3087,28704.0
2021-08-26 14:00:00,135.71,136.18,135.71,135.96,61451.0,119.2648,119.6778,119.2648,119.4845,61451.0
2021-08-26 14:05:00,136.04,136.07,135.28,135.4,52121.0,119.5548,119.5811,118.8869,118.9923,52121.0
2021-08-26 14:10:00,135.46,135.82,135.38,135.6,33788.0,119.0451,119.3614,118.9748,119.1681,33788.0
2021-08-26 14:15:00,135.63,136.12,135.53,136.12,27823.0,119.1945,119.6251,119.1066,119.6251,27823.0
2021-08-26 14:20:00,136.05,136.19,135.59,135.74,60693.0,119.5636,119.6866,119.1593,119.2911,60693.0
2021-08-26 14:25:00,135.74,136.07,135.47,135.97,75888.0,119.2911,119.5811,119.0538,119.4933,75888.0
2021-08-26 14:30:00,135.94,136.19,135.9,136.02,56931.0,119.4669,119.6866,119.4317,119.5372,56931.0
2021-08-26 14:35:00,136.05,136.55,135.9,136.46,51810.0,119.5636,120.003,119.4317,119.9239,51810.0
2021-08-26 14:40:00,136.44,136.44,135.95,136.0,57127.0,119.9063,119.9063,119.4757,119.5196,57127.0
2021-08-26 14:45:00,136.04,136.22,135.92,135.98,61603.0,119.5548,119.713,119.4493,119.502,61603.0
2021-08-26 14:50:00,136.06,136.32,135.44,135.59,56593.0,119.5724,119.8008,119.0275,119.1593,56593.0
2021-08-26 14:55:00,135.59,135.86,135.48,135.75,33400.0,119.1593,119.3966,119.0626,119.2999,33400.0
2021-08-26 15:00:00,135.75,135.93,135.66,135.67,39355.0,119.2999,119.4581,119.2208,119.2296,39355.0
2021-08-26 15:05:00,135.67,135.79,134.82,135.01,913231.0,119.2296,119.3351,118.4826,118.6496,913231.0
2021-08-26 15:10:00,135.03,135.12,134.56,134.87,43271.0,118.6672,118.7463,118.2541,118.5266,43271.0
2021-08-26 15:15:00,134.9,135.33,134.6,135.11,64412.0,118.5529,118.9308,118.2893,118.7375,64412.0
2021-08-26 15:20:00,135.12,135.16,134.74,134.8,41681.0,118.7463,118.7814,118.4123,118.465,41681.0
2021-08-26 15:25:00,134.81,135.29,134.77,135.24,45627.0,118.4738,118.8957,118.4387,118.8517,45627.0
2021-08-26 15:30:00,135.2,135.63,134.9,135.2,55714.0,118.8166,119.1945,118.5529,118.8166,55714.0
2021-08-26 15:35:00,135.24,135.27,134.91,135.03,41797.0,118.8517,118.8781,118.5617,118.6672,41797.0
2021-08-26 15:40:00,135.06,135.53,134.9,135.08,118989.0,118.6935,119.1066,118.5529,118.7111,118989.0
2021-08-26 15:45:00,135.05,135.29,134.81,134.86,90790.0,118.6847,118.8957,118.4738,118.5178,90790.0
2021-08-26 15:50:00,134.83,135.07,134.78,134.97,89634.0,118.4914,118.7023,118.4475,118.6144,89634.0
2021-08-26 15:55:00,134.97,135.22,134.91,135.03,171870.0,118.6144,118.8341,118.5617,118.6672,171870.0
2021-08-27 09:30:00,135.49,135.73,133.73,133.82,136938.0,119.0714,119.2823,117.5247,117.6038,136938.0
2021-08-27 09:35:00,133.78,135.73,133.66,135.24,45805.0,117.5686,119.2823,117.4632,118.8517,45805.0
2021-08-27 09:40:00,135.24,135.58,134.0,134.62,38552.0,118.8517,119.1505,117.762,118.3069,38552.0
2021-08-27 09:45:00,134.63,134.82,133.59,133.59,41448.0,118.3156,118.4826,117.4017,117.4017,41448.0
2021-08-27 09:50:00,133.58,134.17,133.36,133.93,38234.0,117.3929,117.9114,117.1995,117.7005,38234.0
2021-08-27 09:55:00,133.94,134.89,133.6,134.53,33989.0,117.7093,118.5441,117.4105,118.2278,33989.0
2021-08-27 10:00:00,134.53,135.43,134.2,135.39,34606.0,118.2278,119.0187,117.9377,118.9835,34606.0
2021-08-27 10:05:00,135.41,136.45,135.19,135.37,43067.0,119.0011,119.9151,118.8078,118.966,43067.0
2021-08-27 10:10:00,135.28,135.42,134.33,134.47,39378.0,118.8869,119.0099,118.052,118.175,39378.0
2021-08-27 10:15:00,134.38,134.59,134.1,134.15,71146.0,118.0959,118.2805,117.8499,117.8938,71146.0
2021-08-27 10:20:00,134.27,135.26,134.16,134.95,28663.0,117.9993,118.8693,117.9026,118.5969,28663.0
2021-08-27 10:25:00,134.97,135.3,134.56,135.3,11922.0,118.6144,118.9045,118.2541,118.9045,11922.0
2021-08-27 10:30:00,135.43,136.17,135.19,136.09,46095.0,119.0187,119.669,118.8078,119.5987,46095.0
2021-08-27 10:35:00,136.17,136.35,135.64,135.81,19231.0,119.669,119.8272,119.2032,119.3526,19231.0
2021-08-27 10:40:00,135.97,136.05,135.45,135.48,25069.0,119.4933,119.5636,119.0363,119.0626,25069.0
2021-08-27 10:45:00,135.46,135.52,135.05,135.19,29570.0,119.0451,119.0978,118.6847,118.8078,29570.0
2021-08-27 10:50:00,135.22,135.39,134.56,134.57,30792.0,118.8341,118.9835,118.2541,118.2629,30792.0
2021-08-27 10:55:00,134.56,134.73,134.2,134.37,33256.0,118.2541,118.4035,117.9377,118.0871,33256.0
2021-08-27 11:00:00,134.45,135.1,134.45,134.89,32297.0,118.1575,118.7287,118.1575,118.5441,32297.0
2021-08-27 11:05:00,135.03,135.32,134.85,134.93,15086.0,118.6672,118.922,118.509,118.5793,15086.0
2021-08-27 11:10:00,135.09,135.14,134.75,135.06,31648.0,118.7199,118.7638,118.4211,118.6935,31648.0
2021-08-27 11:15:00,134.99,135.26,134.72,134.84,15862.0,118.632,118.8693,118.3947,118.5002,15862.0
2021-08-27 11:20:00,134.83,135.63,134.83,135.63,18001.0,118.4914,119.1945,118.4914,119.1945,18001.0
2021-08-27 11:25:00,135.62,135.91,135.5,135.52,20732.0,119.1857,119.4405,119.0802,119.0978,20732.0
2021-08-27 11:30:00,135.56,135.79,135.52,135.73,18186.0,119.1329,119.3351,119.0978,119.2823,18186.0
2021-08-27 11:35:00,135.76,135.8,135.57,135.7,37065.0,119.3087,119.3439,119.1417,119.256,37065.0
2021-08-27 11:40:00,135.75,135.79,135.57,135.58,9199.0,119.2999,119.3351,119.1417,119.1505,9199.0
2021-08-27 11:45:00,135.62,136.02,135.61,136.02,25788.0,119.1857,119.5372,119.1769,119.5372,25788.0
2021-08-27 11:50:00,136.01,136.26,135.99,136.22,23332.0,119.5284,119.7481,119.5108,119.713,23332.0
2021-08-27 11:55:00,136.2,136.33,136.0,136.13,22002.0,119.6954,119.8096,119.5196,119.6339,22002.0
2021-08-27 12:00:00,136.11,136.11,135.85,135.89,21509.0,119.6163,119.6163,119.3878,119.423,21509.0
2021-08-27 12:05:00,135.9,136.04,135.89,135.94,11217.0,119.4317,119.5548,119.423,119.4669,11217.0
2021-08-27 12:10:00,135.96,136.07,135.54,135.88,19464.0,119.4845,119.5811,119.1154,119.4142,19464.0
2021-08-27 12:15:00,135.91,136.01,135.64,135.72,17841.0,119.4405,119.5284,119.2032,119.2736,17841.0
2021-08-27 12:20:00,135.71,136.06,135.7,135.94,9866.0,119.2648,119.5724,119.256,119.4669,9866.0
2021-08-27 12:25:00,135.95,136.04,135.82,136.02,6741.0,119.4757,119.5548,119.3614,119.5372,6741.0
2021-08-27 12:30:00,136.0,136.11,135.81,136.11,83849.0,119.5196,119.6163,119.3526,119.6163,83849.0
2021-08-27 12:35:00,136.02,136.5,136.0,136.45,17700.0,119.5372,119.959,119.5196,119.9151,17700.0
2021-08-27 12:40:00,136.38,136.95,136.35,136.8,42060.0,119.8536,120.3545,119.8272,120.2227,42060.0
2021-08-27 12:45:00,136.78,136.87,136.48,136.51,18938.0,120.2051,120.2842,119.9415,119.9678,18938.0
2021-08-27 12:50:00,136.51,136.79,136.2,136.69,19435.0,119.9678,120.2139,119.6954,120.126,19435.0
2021-08-27 12:55:00,136.69,137.0,136.67,136.98,8898.0,120.126,120.3984,120.1084,120.3809,8898.0
2021-08-27 13:00:00,136.94,137.3,136.9,137.17,23613.0,120.3457,120.6621,120.3106,120.5478,23613.0
2021-08-27 13:05:00,137.16,137.6,137.12,137.5,58622.0,120.5391,120.9257,120.5039,120.8379,58622.0
2021-08-27 13:10:00,137.53,137.65,137.34,137.47,13721.0,120.8642,120.9697,120.6972,120.8115,13721.0
2021-08-27 13:15:00,137.42,137.7,137.37,137.62,11581.0,120.7676,121.0136,120.7236,120.9433,11581.0
2021-08-27 13:20:00,137.65,137.7,137.14,137.27,17346.0,120.9697,121.0136,120.5215,120.6357,17346.0
2021-08-27 13:25:00,137.22,137.35,137.06,137.3,14131.0,120.5918,120.706,120.4512,120.6621,14131.0
2021-08-27 13:30:00,137.27,137.69,137.27,137.54,13093.0,120.6357,121.0048,120.6357,120.873,13093.0
2021-08-27 13:35:00,137.58,137.77,137.49,137.75,27746.0,120.9082,121.0751,120.8291,121.0576,27746.0
2021-08-27 13:40:00,137.74,137.82,137.61,137.75,12950.0,121.0488,121.1191,120.9345,121.0576,12950.0
2021-08-27 13:45:00,137.71,137.84,137.65,137.75,22817.0,121.0224,121.1367,120.9697,121.0576,22817.0
2021-08-27 13:50:00,137.75,138.07,137.72,137.99,26834.0,121.0576,121.3388,121.0312,121.2685,26834.0
2021-08-27 13:55:00,138.02,138.09,137.69,137.83,28845.0,121.2948,121.3564,121.0048,121.1279,28845.0
2021-08-27 14:00:00,137.83,138.08,137.62,137.7,52031.0,121.1279,121.3476,120.9433,121.0136,52031.0
2021-08-27 14:05:00,137.7,138.31,137.6,138.06,46872.0,121.0136,121.5497,120.9257,121.33,46872.0
2021-08-27 14:10:00,138.03,138.15,137.65,137.79,20682.0,121.3036,121.4091,120.9697,121.0927,20682.0
2021-08-27 14:15:00,137.79,137.94,137.68,137.68,13509.0,121.0927,121.2245,120.996,120.996,13509.0
2021-08-27 14:20:00,137.74,137.86,137.58,137.63,13655.0,121.0488,121.1542,120.9082,120.9521,13655.0
2021-08-27 14:25:00,137.63,137.75,137.58,137.7,9980.0,120.9521,121.0576,120.9082,121.0136,9980.0
2021-08-27 14:30:00,137.72,137.79,137.54,137.74,11299.0,121.0312,121.0927,120.873,121.0488,11299.0
2021-08-27 14:35:00,137.72,137.75,137.61,137.61,8443.0,121.0312,121.0576,120.9345,120.9345,8443.0
2021-08-27 14:40:00,137.65,137.7,137.39,137.39,15369.0,120.9697,121.0136,120.7412,120.7412,15369.0
2021-08-27 14:45:00,137.39,137.46,137.24,137.26,25345.0,120.7412,120.8027,120.6094,120.6269,25345.0
2021-08-27 14:50:00,137.25,137.27,137.13,137.22,11572.0,120.6182,120.6357,120.5127,120.5918,11572.0
2021-08-27 14:55:00,137.2,137.36,137.19,137.34,16315.0,120.5742,120.7148,120.5654,120.6972,16315.0
2021-08-27 15:00:00,137.39,137.57,137.31,137.34,21579.0,120.7412,120.8994,120.6709,120.6972,21579.0
2021-08-27 15:05:00,137.38,137.56,137.31,137.56,20294.0,120.7324,120.8906,120.6709,120.8906,20294.0
2021-08-27 15:10:00,137.58,137.67,137.4,137.46,45819.0,120.9082,120.9873,120.75,120.8027,45819.0
2021-08-27 15:15:00,137.46,137.6,137.42,137.6,14001.0,120.8027,120.9257,120.7676,120.9257,14001.0
2021-08-27 15:20:00,137.59,137.7,137.45,137.7,16142.0,120.917,121.0136,120.7939,121.0136,16142.0
2021-08-27 15:25:00,137.66,137.88,137.61,137.77,18742.0,120.9785,121.1718,120.9345,121.0751,18742.0
2021-08-27 15:30:00,137.79,138.22,137.78,138.14,30779.0,121.0927,121.4706,121.0839,121.4003,30779.0
2021-08-27 15:35:00,138.15,138.21,138.05,138.19,30188.0,121.4091,121.4618,121.3212,121.4442,30188.0
2021-08-27 15:40:00,138.18,138.56,138.17,138.49,118209.0,121.4355,121.7694,121.4267,121.7079,118209.0
2021-08-27 15:45:00,138.52,138.54,138.17,138.33,58622.0,121.7343,121.7518,121.4267,121.5673,58622.0
2021-08-27 15:50:00,138.33,138.39,138.02,138.3,72306.0,121.5673,121.62,121.2948,121.5409,72306.0
2021-08-27 15:55:00,138.3,138.58,138.21,138.51,140273.0,121.5409,121.787,121.4618,121.7255,140273.0
2021-08-30 09:30:00,139.39,139.59,138.78,138.8,92499.0,122.4988,122.6746,121.9627,121.9803,92499.0
2021-08-30 09:35:00,138.71,139.12,137.84,138.09,49225.0,121.9012,122.2615,121.1367,121.3564,49225.0
2021-08-30 09:40:00,138.02,138.82,137.87,138.55,63740.0,121.2948,121.9979,121.163,121.7606,63740.0
2021-08-30 09:45:00,138.77,139.24,138.57,138.92,64735.0,121.954,122.367,121.7782,122.0858,64735.0
2021-08-30 09:50:00,138.78,140.4,138.71,140.19,54409.0,121.9627,123.3864,121.9012,123.2019,54409.0
2021-08-30 09:55:00,140.2,140.57,139.65,140.37,69088.0,123.2107,123.5358,122.7273,123.3601,69088.0
2021-08-30 10:00:00,140.47,141.18,140.31,140.65,47412.0,123.448,124.0719,123.3073,123.6061,47412.0
2021-08-30 10:05:00,140.63,141.21,140.62,141.21,43062.0,123.5886,124.0983,123.5798,124.0983,43062.0
2021-08-30 10:10:00,141.21,141.85,141.09,141.32,70118.0,124.0983,124.6607,123.9928,124.195,70118.0
2021-08-30 10:15:00,141.33,141.58,141.15,141.45,51101.0,124.2037,124.4234,124.0456,124.3092,51101.0
2021-08-30 10:20:00,141.36,142.05,141.36,142.0,42338.0,124.2301,124.8365,124.2301,124.7925,42338.0
2021-08-30 10:25:00,142.0,142.8,141.91,142.8,64384.0,124.7925,125.4956,124.7135,125.4956,64384.0
2021-08-30 10:30:00,142.8,143.57,142.72,143.49,67512.0,125.4956,126.1723,125.4253,126.102,67512.0
2021-08-30 10:35:00,143.53,143.59,142.46,142.93,61748.0,126.1371,126.1899,125.1968,125.6099,61748.0
2021-08-30 10:40:00,143.0,143.05,142.44,142.82,27732.0,125.6714,125.7153,125.1792,125.5132,27732.0
2021-08-30 10:45:00,142.79,143.48,142.64,143.13,50819.0,125.4868,126.0932,125.355,125.7856,50819.0
2021-08-30 10:50:00,143.2,143.2,142.36,142.59,27424.0,125.8471,125.8471,125.1089,125.3111,27424.0
2021-08-30 10:55:00,142.52,142.59,142.07,142.48,37214.0,125.2495,125.3111,124.8541,125.2144,37214.0
2021-08-30 11:00:00,142.43,142.46,142.23,142.37,18258.0,125.1704,125.1968,124.9947,125.1177,18258.0
2021-08-30 11:05:00,142.38,142.73,142.21,142.36,24967.0,125.1265,125.4341,124.9771,125.1089,24967.0
2021-08-30 11:10:00,142.3,142.67,142.2,142.57,11748.0,125.0562,125.3814,124.9683,125.2935,11748.0
2021-08-30 11:15:00,142.47,142.51,141.8,141.93,26494.0,125.2056,125.2407,124.6168,124.731,26494.0
2021-08-30 11:20:00,141.93,142.18,141.74,141.87,35961.0,124.731,124.9507,124.5641,124.6783,35961.0
2021-08-30 11:25:00,141.8,141.92,141.65,141.71,10959.0,124.6168,124.7222,124.485,124.5377,10959.0
2021-08-30 11:30:00,141.73,141.96,141.7,141.77,10259.0,124.5553,124.7574,124.5289,124.5904,10259.0
2021-08-30 11:35:00,141.77,142.05,141.48,141.97,831133.0,124.5904,124.8365,124.3356,124.7662,831133.0
2021-08-30 11:40:00,141.9,142.41,141.76,142.27,42078.0,124.7047,125.1529,124.5816,125.0298,42078.0
2021-08-30 11:45:00,142.2,142.59,142.02,142.43,38648.0,124.9683,125.3111,124.8101,125.1704,38648.0
2021-08-30 11:50:00,142.51,142.66,142.31,142.58,7044.0,125.2407,125.3726,125.065,125.3023,7044.0
2021-08-30 11:55:00,142.61,142.81,142.61,142.79,15438.0,125.3286,125.5044,125.3286,125.4868,15438.0
2021-08-30 12:00:00,142.79,143.26,142.75,142.98,15020.0,125.4868,125.8999,125.4517,125.6538,15020.0
2021-08-30 12:05:00,142.96,143.3,142.91,143.29,13248.0,125.6362,125.935,125.5923,125.9262,13248.0
2021-08-30 12:10:00,143.3,143.34,143.12,143.25,17011.0,125.935,125.9702,125.7768,125.8911,17011.0
2021-08-30 12:15:00,143.26,143.92,143.17,143.84,43789.0,125.8999,126.4799,125.8208,126.4096,43789.0
2021-08-30 12:20:00,143.84,144.2,143.8,144.08,34865.0,126.4096,126.726,126.3744,126.6205,34865.0
2021-08-30 12:25:00,144.08,144.15,143.84,144.11,18061.0,126.6205,126.682,126.4096,126.6469,18061.0
2021-08-30 12:30:00,144.06,144.74,144.05,144.66,49378.0,126.6029,127.2005,126.5941,127.1302,49378.0
2021-08-30 12:35:00,144.65,144.69,144.17,144.17,24121.0,127.1214,127.1566,126.6996,126.6996,24121.0
2021-08-30 12:40:00,144.17,144.31,143.96,144.22,27017.0,126.6996,126.8226,126.515,126.7435,27017.0
2021-08-30 12:45:00,144.18,144.48,143.7,144.12,32238.0,126.7084,126.972,126.2865,126.6556,32238.0
2021-08-30 12:50:00,144.17,144.22,143.28,143.6,23306.0,126.6996,126.7435,125.9174,126.1987,23306.0
2021-08-30 12:55:00,143.55,143.58,142.64,142.68,57331.0,126.1547,126.1811,125.355,125.3901,57331.0
2021-08-30 13:00:00,142.77,142.93,142.63,142.65,33516.0,125.4692,125.6099,125.3462,125.3638,33516.0
2021-08-30 13:05:00,142.65,142.77,142.58,142.67,18976.0,125.3638,125.4692,125.3023,125.3814,18976.0
2021-08-30 13:10:00,142.67,143.12,142.64,142.96,16743.0,125.3814,125.7768,125.355,125.6362,16743.0
2021-08-30 13:15:00,142.91,143.0,142.81,142.93,8743.0,125.5923,125.6714,125.5044,125.6099,8743.0
2021-08-30 13:20:00,142.96,142.96,142.66,142.67,14186.0,125.6362,125.6362,125.3726,125.3814,14186.0
2021-08-30 13:25:00,142.68,142.87,142.57,142.83,12570.0,125.3901,125.5571,125.2935,125.522,12570.0
2021-08-30 13:30:00,142.86,143.53,142.77,143.43,9695.0,125.5483,126.1371,125.4692,126.0493,9695.0
2021-08-30 13:35:00,143.49,143.49,143.12,143.13,13022.0,126.102,126.102,125.7768,125.7856,13022.0
2021-08-30 13:40:00,143.13,143.25,142.87,143.15,11000.0,125.7856,125.8911,125.5571,125.8032,11000.0
2021-08-30 13:45:00,143.25,143.34,142.97,143.26,11732.0,125.8911,125.9702,125.645,125.8999,11732.0
2021-08-30 13:50:00,143.23,143.26,142.94,142.99,6598.0,125.8735,125.8999,125.6186,125.6626,6598.0
2021-08-30 13:55:00,143.0,143.02,142.81,142.95,9458.0,125.6714,125.6889,125.5044,125.6274,9458.0
2021-08-30 14:00:00,142.92,143.05,142.67,142.85,9428.0,125.6011,125.7153,125.3814,125.5395,9428.0
2021-08-30 14:05:00,142.85,142.88,142.67,142.67,6623.0,125.5395,125.5659,125.3814,125.3814,6623.0
2021-08-30 14:10:00,142.64,142.72,142.58,142.62,13248.0,125.355,125.4253,125.3023,125.3374,13248.0
2021-08-30 14:15:00,142.64,142.79,142.54,142.74,9771.0,125.355,125.4868,125.2671,125.4429,9771.0
2021-08-30 14:20:00,142.73,142.73,142.28,142.28,9863.0,125.4341,125.4341,125.0386,125.0386,9863.0
2021-08-30 14:25:00,142.28,142.41,142.14,142.14,8200.0,125.0386,125.1529,124.9156,124.9156,8200.0
2021-08-30 14:30:00,142.07,142.22,142.04,142.15,10397.0,124.8541,124.9859,124.8277,124.9244,10397.0
2021-08-30 14:35:00,142.16,142.25,141.95,141.96,14105.0,124.9332,125.0123,124.7486,124.7574,14105.0
2021-08-30 14:40:00,141.97,142.2,141.93,142.01,11630.0,124.7662,124.9683,124.731,124.8013,11630.0
2021-08-30 14:45:00,142.08,142.38,141.99,142.32,14317.0,124.8629,125.1265,124.7838,125.0738,14317.0
2021-08-30 14:50:00,142.36,142.68,142.3,142.47,13342.0,125.1089,125.3901,125.0562,125.2056,13342.0
2021-08-30 14:55:00,142.5,142.59,142.4,142.52,12895.0,125.232,125.3111,125.1441,125.2495,12895.0
2021-08-30 15:00:00,142.53,142.57,142.37,142.47,10268.0,125.2583,125.2935,125.1177,125.2056,10268.0
2021-08-30 15:05:00,142.5,142.61,142.36,142.38,7151.0,125.232,125.3286,125.1089,125.1265,7151.0
2021-08-30 15:10:00,142.38,142.44,142.17,142.29,16956.0,125.1265,125.1792,124.9419,125.0474,16956.0
2021-08-30 15:15:00,142.27,142.39,142.22,142.27,6923.0,125.0298,125.1353,124.9859,125.0298,6923.0
2021-08-30 15:20:00,142.28,142.45,142.21,142.29,7637.0,125.0386,125.188,124.9771,125.0474,7637.0
2021-08-30 15:25:00,142.31,142.83,142.3,142.6,16810.0,125.065,125.522,125.0562,125.3198,16810.0
2021-08-30 15:30:00,142.61,142.64,142.28,142.28,16819.0,125.3286,125.355,125.0386,125.0386,16819.0
2021-08-30 15:35:00,142.24,142.34,141.91,142.03,18965.0,125.0035,125.0913,124.7135,124.8189,18965.0
2021-08-30 15:40:00,142.0,142.14,141.81,141.88,14687.0,124.7925,124.9156,124.6256,124.6871,14687.0
2021-08-30 15:45:00,141.84,142.15,141.81,141.96,29630.0,124.6519,124.9244,124.6256,124.7574,29630.0
2021-08-30 15:50:00,141.9,142.11,141.89,142.02,51490.0,124.7047,124.8892,124.6959,124.8101,51490.0
2021-08-30 15:55:00,141.99,142.07,141.9,142.01,94358.0,124.7838,124.8541,124.7047,124.8013,94358.0
2021-08-31 09:30:00,141.52,142.58,140.89,141.75,51799.0,124.3707,125.3023,123.8171,124.5728,51799.0
2021-08-31 09:35:00,141.61,142.35,141.22,141.93,23475.0,124.4498,125.1001,124.1071,124.731,23475.0
2021-08-31 09:40:00,141.75,142.31,141.75,142.22,12263.0,124.5728,125.065,124.5728,124.9859,12263.0
2021-08-31 09:45:00,142.13,142.33,141.3,142.11,43920.0,124.9068,125.0826,124.1774,124.8892,43920.0
2021-08-31 09:50:00,142.05,142.12,140.92,141.29,51629.0,124.8365,124.898,123.8434,124.1686,51629.0
2021-08-31 09:55:00,141.33,142.83,141.16,142.41,30150.0,124.2037,125.522,124.0543,125.1529,30150.0
2021-08-31 10:00:00,142.28,143.14,142.28,142.38,20342.0,125.0386,125.7944,125.0386,125.1265,20342.0
2021-08-31 10:05:00,142.47,142.66,142.02,142.17,30709.0,125.2056,125.3726,124.8101,124.9419,30709.0
2021-08-31 10:10:00,142.05,142.12,141.1,141.1,77724.0,124.8365,124.898,124.0016,124.0016,77724.0
2021-08-31 10:15:00,141.14,141.21,139.82,140.3,99913.0,124.0368,124.0983,122.8767,123.2986,99913.0
2021-08-31 10:20:00,140.28,140.48,139.85,140.08,33602.0,123.281,123.4567,122.9031,123.1052,33602.0
2021-08-31 10:25:00,140.05,140.22,139.5,139.56,67391.0,123.0788,123.2282,122.5955,122.6482,67391.0
2021-08-31 10:30:00,139.5,139.53,138.08,138.08,62139.0,122.5955,122.6219,121.3476,121.3476,62139.0
2021-08-31 10:35:00,138.09,138.63,137.86,138.47,69121.0,121.3564,121.8309,121.1542,121.6903,69121.0
2021-08-31 10:40:00,138.48,138.84,138.21,138.64,40536.0,121.6991,122.0155,121.4618,121.8397,40536.0
2021-08-31 10:45:00,138.61,139.49,138.6,139.34,21118.0,121.8133,122.5867,121.8046,122.4549,21118.0
2021-08-31 10:50:00,139.25,139.89,139.17,139.66,23111.0,122.3758,122.9382,122.3055,122.7361,23111.0
2021-08-31 10:55:00,139.74,139.87,139.26,139.72,16208.0,122.8064,122.9207,122.3846,122.7888,16208.0
2021-08-31 11:00:00,139.72,139.9,139.58,139.82,24750.0,122.7888,122.947,122.6658,122.8767,24750.0
2021-08-31 11:05:00,139.83,140.13,139.82,140.08,17090.0,122.8855,123.1492,122.8767,123.1052,17090.0
2021-08-31 11:10:00,140.01,140.18,139.87,140.1,9072.0,123.0437,123.1931,122.9207,123.1228,9072.0
2021-08-31 11:15:00,140.01,140.25,139.94,140.05,11084.0,123.0437,123.2546,122.9822,123.0788,11084.0
2021-08-31 11:20:00,140.01,140.01,139.68,139.77,6523.0,123.0437,123.0437,122.7537,122.8328,6523.0
2021-08-31 11:25:00,139.78,140.17,139.7,140.14,16729.0,122.8416,123.1843,122.7713,123.1579,16729.0
2021-08-31 11:30:00,140.05,140.33,139.94,140.22,10018.0,123.0788,123.3249,122.9822,123.2282,10018.0
2021-08-31 11:35:00,140.2,140.29,140.05,140.17,8838.0,123.2107,123.2898,123.0788,123.1843,8838.0
2021-08-31 11:40:00,140.13,140.33,140.0,140.27,4866.0,123.1492,123.3249,123.0349,123.2722,4866.0
2021-08-31 11:45:00,140.29,140.46,140.2,140.37,6451.0,123.2898,123.4392,123.2107,123.3601,6451.0
2021-08-31 11:50:00,140.39,140.49,140.17,140.19,8650.0,123.3776,123.4655,123.1843,123.2019,8650.0
2021-08-31 11:55:00,140.19,140.58,140.15,140.58,9062.0,123.2019,123.5446,123.1667,123.5446,9062.0
2021-08-31 12:00:00,140.48,140.49,140.03,140.14,10335.0,123.4567,123.4655,123.0613,123.1579,10335.0
2021-08-31 12:05:00,140.22,140.3,140.12,140.21,8390.0,123.2282,123.2986,123.1404,123.2195,8390.0
2021-08-31 12:10:00,140.17,140.43,140.12,140.38,8845.0,123.1843,123.4128,123.1404,123.3689,8845.0
2021-08-31 12:15:00,140.44,140.62,140.31,140.62,8712.0,123.4216,123.5798,123.3073,123.5798,8712.0
2021-08-31 12:20:00,140.63,140.7,140.42,140.53,5874.0,123.5886,123.6501,123.404,123.5007,5874.0
2021-08-31 12:25:00,140.44,140.46,140.22,140.37,9050.0,123.4216,123.4392,123.2282,123.3601,9050.0
2021-08-31 12:30:00,140.3,140.51,140.22,140.46,15133.0,123.2986,123.4831,123.2282,123.4392,15133.0
2021-08-31 12:35:00,140.46,140.93,140.46,140.92,7474.0,123.4392,123.8522,123.4392,123.8434,7474.0
2021-08-31 12:40:00,140.85,140.95,140.69,140.75,7702.0,123.7819,123.8698,123.6413,123.694,7702.0
2021-08-31 12:45:00,140.7,140.9,140.69,140.72,7076.0,123.6501,123.8258,123.6413,123.6677,7076.0
2021-08-31 12:50:00,140.81,140.94,140.62,140.89,9737.0,123.7468,123.861,123.5798,123.8171,9737.0
2021-08-31 12:55:00,140.87,140.92,140.37,140.37,21432.0,123.7995,123.8434,123.3601,123.3601,21432.0
2021-08-31 13:00:00,140.43,140.99,140.35,140.93,22536.0,123.4128,123.9049,123.3425,123.8522,22536.0
2021-08-31 13:05:00,141.02,141.42,140.57,140.78,23442.0,123.9313,124.2828,123.5358,123.7204,23442.0
2021-08-31 13:10:00,140.79,140.97,140.52,140.92,12019.0,123.7292,123.8874,123.4919,123.8434,12019.0
2021-08-31 13:15:00,140.94,141.08,140.72,140.72,19861.0,123.861,123.984,123.6677,123.6677,19861.0
2021-08-31 13:20:00,140.75,140.75,140.17,140.17,9936.0,123.694,123.694,123.1843,123.1843,9936.0
2021-08-31 13:25:00,140.17,140.33,140.1,140.24,6467.0,123.1843,123.3249,123.1228,123.2458,6467.0
2021-08-31 13:30:00,140.25,140.55,140.22,140.44,5359.0,123.2546,123.5183,123.2282,123.4216,5359.0
2021-08-31 13:35:00,140.38,140.56,140.33,140.44,8027.0,123.3689,123.527,123.3249,123.4216,8027.0
2021-08-31 13:40:00,140.5,140.6,140.37,140.47,7815.0,123.4743,123.5622,123.3601,123.448,7815.0
2021-08-31 13:45:00,140.45,140.47,139.97,140.0,13529.0,123.4304,123.448,123.0085,123.0349,13529.0
2021-08-31 13:50:00,139.98,140.22,139.78,140.07,13504.0,123.0173,123.2282,122.8416,123.0964,13504.0
2021-08-31 13:55:00,140.11,140.22,139.96,140.22,4419.0,123.1316,123.2282,122.9998,123.2282,4419.0
2021-08-31 14:00:00,140.2,140.44,140.2,140.43,2325.0,123.2107,123.4216,123.2107,123.4128,2325.0
2021-08-31 14:05:00,140.38,140.68,140.26,140.64,11616.0,123.3689,123.6325,123.2634,123.5974,11616.0
2021-08-31 14:10:00,140.6,140.76,140.6,140.75,9050.0,123.5622,123.7028,123.5622,123.694,9050.0
2021-08-31 14:15:00,140.71,140.78,140.6,140.72,9591.0,123.6589,123.7204,123.5622,123.6677,9591.0
2021-08-31 14:20:00,140.72,140.76,140.46,140.53,8635.0,123.6677,123.7028,123.4392,123.5007,8635.0
2021-08-31 14:25:00,140.53,140.53,140.22,140.33,7920.0,123.5007,123.5007,123.2282,123.3249,7920.0
2021-08-31 14:30:00,140.37,140.56,140.37,140.49,7551.0,123.3601,123.527,123.3601,123.4655,7551.0
2021-08-31 14:35:00,140.48,141.14,140.46,141.03,11857.0,123.4567,124.0368,123.4392,123.9401,11857.0
2021-08-31 14:40:00,140.97,141.05,140.71,140.88,7473.0,123.8874,123.9577,123.6589,123.8083,7473.0
2021-08-31 14:45:00,140.8,140.99,140.6,140.87,9762.0,123.738,123.9049,123.5622,123.7995,9762.0
2021-08-31 14:50:00,140.84,141.33,140.84,141.1,12644.0,123.7731,124.2037,123.7731,124.0016,12644.0
2021-08-31 14:55:00,140.96,141.33,140.96,141.26,9912.0,123.8786,124.2037,123.8786,124.1422,9912.0
2021-08-31 15:00:00,141.26,141.26,141.12,141.18,7350.0,124.1422,124.1422,124.0192,124.0719,7350.0
2021-08-31 15:05:00,141.19,141.23,140.8,140.88,27303.0,124.0807,124.1159,123.738,123.8083,27303.0
2021-08-31 15:10:00,140.84,140.87,140.65,140.68,8088.0,123.7731,123.7995,123.6061,123.6325,8088.0
2021-08-31 15:15:00,140.71,140.73,140.3,140.33,11825.0,123.6589,123.6764,123.2986,123.3249,11825.0
2021-08-31 15:20:00,140.25,140.43,140.08,140.3,14745.0,123.2546,123.4128,123.1052,123.2986,14745.0
2021-08-31 15:25:00,140.38,140.51,140.25,140.29,13385.0,123.3689,123.4831,123.2546,123.2898,13385.0
2021-08-31 15:30:00,140.24,140.39,140.22,140.32,23041.0,123.2458,123.3776,123.2282,123.3161,23041.0
2021-08-31 15:35:00,140.39,140.63,140.32,140.46,20885.0,123.3776,123.5886,123.3161,123.4392,20885.0
2021-08-31 15:40:00,140.5,140.6,140.31,140.47,19753.0,123.4743,123.5622,123.3073,123.448,19753.0
2021-08-31 15:45:00,140.49,140.63,140.46,140.55,19934.0,123.4655,123.5886,123.4392,123.5183,19934.0
2021-08-31 15:50:00,140.42,140.7,140.33,140.65,38498.0,123.404,123.6501,123.3249,123.6061,38498.0
2021-08-31 15:55:00,140.62,141.01,140.58,140.77,72561.0,123.5798,123.9225,123.5446,123.7116,72561.0
2021-09-01 09:30:00,141.94,142.12,140.93,141.1,31768.0,124.7398,124.898,123.8522,124.0016,31768.0
2021-09-01 09:35:00,140.93,141.74,140.68,141.24,10671.0,123.8522,124.5641,123.6325,124.1246,10671.0
2021-09-01 09:40:00,141.0,141.18,140.58,140.64,7284.0,123.9137,124.0719,123.5446,123.5974,7284.0
2021-09-01 09:45:00,140.96,141.35,140.5,141.27,11642.0,123.8786,124.2213,123.4743,124.151,11642.0
2021-09-01 09:50:00,141.32,141.54,140.82,141.25,13413.0,124.195,124.3883,123.7555,124.1334,13413.0
2021-09-01 09:55:00,141.26,141.27,140.02,140.32,14066.0,124.1422,124.151,123.0525,123.3161,14066.0
2021-09-01 10:00:00,140.27,141.0,140.15,140.76,10908.0,123.2722,123.9137,123.1667,123.7028,10908.0
2021-09-01 10:05:00,140.71,141.26,140.64,141.16,9939.0,123.6589,124.1422,123.5974,124.0543,9939.0
2021-09-01 10:10:00,141.08,141.32,140.78,140.89,9523.0,123.984,124.195,123.7204,123.8171,9523.0
2021-09-01 10:15:00,140.85,140.99,140.37,140.37,17458.0,123.7819,123.9049,123.3601,123.3601,17458.0
2021-09-01 10:20:00,140.36,140.7,140.29,140.29,16781.0,123.3513,123.6501,123.2898,123.2898,16781.0
2021-09-01 10:25:00,140.22,140.3,139.46,139.84,27752.0,123.2282,123.2986,122.5603,122.8943,27752.0
2021-09-01 10:30:00,139.9,141.01,139.9,140.57,20327.0,122.947,123.9225,122.947,123.5358,20327.0
2021-09-01 10:35:00,140.59,141.29,140.41,141.25,86199.0,123.5534,124.1686,123.3952,124.1334,86199.0
2021-09-01 10:40:00,141.31,142.66,141.19,141.79,133550.0,124.1862,125.3726,124.0807,124.608,133550.0
2021-09-01 10:45:00,141.91,142.42,141.87,142.13,76757.0,124.7135,125.1617,124.6783,124.9068,76757.0
2021-09-01 10:50:00,142.07,143.24,141.98,143.24,72580.0,124.8541,125.8823,124.775,125.8823,72580.0
2021-09-01 10:55:00,143.12,143.76,142.49,143.45,80288.0,125.7768,126.3393,125.2232,126.0668,80288.0
2021-09-01 11:00:00,143.47,143.47,142.7,142.86,12157.0,126.0844,126.0844,125.4077,125.5483,12157.0
2021-09-01 11:05:00,142.9,143.26,142.5,143.01,47920.0,125.5835,125.8999,125.232,125.6802,47920.0
2021-09-01 11:10:00,142.99,143.63,142.93,143.33,40687.0,125.6626,126.225,125.6099,125.9614,40687.0
2021-09-01 11:15:00,143.34,143.47,142.8,143.24,30173.0,125.9702,126.0844,125.4956,125.8823,30173.0
2021-09-01 11:20:00,143.34,143.76,143.17,143.66,25733.0,125.9702,126.3393,125.8208,126.2514,25733.0
2021-09-01 11:25:00,143.67,144.67,143.65,144.58,50402.0,126.2602,127.139,126.2426,127.0599,50402.0
2021-09-01 11:30:00,144.58,144.85,144.36,144.36,46910.0,127.0599,127.2972,126.8666,126.8666,46910.0
2021-09-01 11:35:00,144.37,144.73,143.83,144.66,44969.0,126.8754,127.1917,126.4008,127.1302,44969.0
2021-09-01 11:40:00,144.66,145.07,144.1,144.23,36686.0,127.1302,127.4905,126.6381,126.7523,36686.0
2021-09-01 11:45:00,144.15,144.42,144.08,144.41,35275.0,126.682,126.9193,126.6205,126.9105,35275.0
2021-09-01 11:50:00,144.42,144.8,143.91,144.01,87924.0,126.9193,127.2532,126.4711,126.559,87924.0
2021-09-01 11:55:00,143.96,144.29,143.75,143.9,30711.0,126.515,126.805,126.3305,126.4623,30711.0
2021-09-01 12:00:00,143.94,144.19,143.87,144.13,11172.0,126.4975,126.7172,126.4359,126.6644,11172.0
2021-09-01 12:05:00,144.13,144.18,143.95,144.0,8949.0,126.6644,126.7084,126.5063,126.5502,8949.0
2021-09-01 12:10:00,144.04,144.34,144.04,144.1,6287.0,126.5853,126.849,126.5853,126.6381,6287.0
2021-09-01 12:15:00,144.06,144.43,143.96,144.37,7465.0,126.6029,126.9281,126.515,126.8754,7465.0
2021-09-01 12:20:00,144.38,144.74,144.36,144.72,22593.0,126.8841,127.2005,126.8666,127.1829,22593.0
2021-09-01 12:25:00,144.64,144.83,144.45,144.83,10280.0,127.1126,127.2796,126.9457,127.2796,10280.0
2021-09-01 12:30:00,144.81,144.84,144.58,144.73,12624.0,127.262,127.2884,127.0599,127.1917,12624.0
2021-09-01 12:35:00,144.72,144.89,144.48,144.75,7074.0,127.1829,127.3323,126.972,127.2093,7074.0
2021-09-01 12:40:00,144.74,145.16,144.74,145.16,23379.0,127.2005,127.5696,127.2005,127.5696,23379.0
2021-09-01 12:45:00,145.13,145.73,145.12,145.53,51359.0,127.5433,128.0706,127.5345,127.8948,51359.0
2021-09-01 12:50:00,145.45,145.47,145.12,145.28,26590.0,127.8245,127.8421,127.5345,127.6751,26590.0
2021-09-01 12:55:00,145.29,145.35,144.95,145.21,13050.0,127.6839,127.7366,127.3851,127.6136,13050.0
2021-09-01 13:00:00,145.21,145.64,145.21,145.62,18243.0,127.6136,127.9915,127.6136,127.9739,18243.0
2021-09-01 13:05:00,145.61,145.77,145.57,145.66,24541.0,127.9651,128.1057,127.9299,128.009,24541.0
2021-09-01 13:10:00,145.69,146.94,145.58,146.0,67930.0,128.0354,129.1339,127.9387,128.3078,67930.0
2021-09-01 13:15:00,145.91,146.29,145.83,146.29,10091.0,128.2287,128.5627,128.1584,128.5627,10091.0
2021-09-01 13:20:00,146.22,146.28,146.01,146.03,16501.0,128.5012,128.5539,128.3166,128.3342,16501.0
2021-09-01 13:25:00,146.15,146.27,145.94,146.07,13323.0,128.4397,128.5451,128.2551,128.3694,13323.0
2021-09-01 13:30:00,146.1,146.18,145.64,145.68,17496.0,128.3957,128.466,127.9915,128.0266,17496.0
2021-09-01 13:35:00,145.68,145.81,145.53,145.65,13185.0,128.0266,128.1409,127.8948,128.0002,13185.0
2021-09-01 13:40:00,145.63,146.03,145.41,146.03,17234.0,127.9827,128.3342,127.7893,128.3342,17234.0
2021-09-01 13:45:00,146.02,146.15,145.97,146.04,8395.0,128.3254,128.4397,128.2815,128.343,8395.0
2021-09-01 13:50:00,145.97,146.15,145.81,146.09,11390.0,128.2815,128.4397,128.1409,128.3869,11390.0
2021-09-01 13:55:00,146.14,146.65,146.14,146.6,19819.0,128.4309,128.8791,128.4309,128.8351,19819.0
2021-09-01 14:00:00,146.6,146.6,146.07,146.07,6729.0,128.8351,128.8351,128.3694,128.3694,6729.0
2021-09-01 14:05:00,146.06,146.07,145.63,145.66,15965.0,128.3606,128.3694,127.9827,128.009,15965.0
2021-09-01 14:10:00,145.65,145.65,145.24,145.25,29726.0,128.0002,128.0002,127.6399,127.6487,29726.0
2021-09-01 14:15:00,145.29,145.38,145.07,145.19,29070.0,127.6839,127.763,127.4905,127.596,29070.0
2021-09-01 14:20:00,145.17,145.23,144.67,144.82,37590.0,127.5784,127.6311,127.139,127.2708,37590.0
2021-09-01 14:25:00,144.76,144.96,144.58,144.91,498944.0,127.2181,127.3939,127.0599,127.3499,498944.0
2021-09-01 14:30:00,144.92,145.1,144.7,144.84,38011.0,127.3587,127.5169,127.1654,127.2884,38011.0
2021-09-01 14:35:00,144.82,144.82,144.43,144.43,13153.0,127.2708,127.2708,126.9281,126.9281,13153.0
2021-09-01 14:40:00,144.43,144.6,144.19,144.37,15344.0,126.9281,127.0775,126.7172,126.8754,15344.0
2021-09-01 14:45:00,144.43,144.59,144.36,144.41,13877.0,126.9281,127.0687,126.8666,126.9105,13877.0
2021-09-01 14:50:00,144.39,144.46,144.11,144.21,10189.0,126.8929,126.9544,126.6469,126.7347,10189.0
2021-09-01 14:55:00,144.11,144.49,144.11,144.31,18587.0,126.6469,126.9808,126.6469,126.8226,18587.0
2021-09-01 15:00:00,144.34,144.34,143.78,143.85,16517.0,126.849,126.849,126.3569,126.4184,16517.0
2021-09-01 15:05:00,143.94,144.0,143.63,143.98,25030.0,126.4975,126.5502,126.225,126.5326,25030.0
2021-09-01 15:10:00,143.9,144.47,143.88,144.44,21705.0,126.4623,126.9632,126.4447,126.9369,21705.0
2021-09-01 15:15:00,144.4,144.48,144.3,144.46,13404.0,126.9017,126.972,126.8138,126.9544,13404.0
2021-09-01 15:20:00,144.42,144.63,144.32,144.5,9369.0,126.9193,127.1038,126.8314,126.9896,9369.0
2021-09-01 15:25:00,144.48,144.59,144.35,144.55,15374.0,126.972,127.0687,126.8578,127.0335,15374.0
2021-09-01 15:30:00,144.52,144.73,144.39,144.58,23721.0,127.0072,127.1917,126.8929,127.0599,23721.0
2021-09-01 15:35:00,144.55,144.55,144.04,144.04,21454.0,127.0335,127.0335,126.5853,126.5853,21454.0
2021-09-01 15:40:00,144.08,144.19,144.02,144.12,18906.0,126.6205,126.7172,126.5678,126.6556,18906.0
2021-09-01 15:45:00,144.16,144.38,144.12,144.18,24247.0,126.6908,126.8841,126.6556,126.7084,24247.0
2021-09-01 15:50:00,144.17,144.17,143.81,143.83,53335.0,126.6996,126.6996,126.3832,126.4008,53335.0
2021-09-01 15:55:00,143.82,143.9,143.5,143.76,138854.0,126.392,126.4623,126.1108,126.3393,138854.0
2021-09-02 09:30:00,143.92,143.98,142.7,143.01,63500.0,126.4799,126.5326,125.4077,125.6802,63500.0
2021-09-02 09:35:00,142.92,143.41,142.91,143.25,9939.0,125.6011,126.0317,125.5923,125.8911,9939.0
2021-09-02 09:40:00,143.41,144.09,143.36,143.74,12075.0,126.0317,126.6293,125.9877,126.3217,12075.0
2021-09-02 09:45:00,143.86,144.05,142.94,143.27,15105.0,126.4272,126.5941,125.6186,125.9087,15105.0
2021-09-02 09:50:00,143.25,144.28,143.07,144.24,16930.0,125.8911,126.7963,125.7329,126.7611,16930.0
2021-09-02 09:55:00,144.3,144.34,143.53,144.03,8466.0,126.8138,126.849,126.1371,126.5766,8466.0
2021-09-02 10:00:00,143.97,144.59,143.91,144.44,17137.0,126.5238,127.0687,126.4711,126.9369,17137.0
2021-09-02 10:05:00,144.47,144.82,144.47,144.55,10278.0,126.9632,127.2708,126.9632,127.0335,10278.0
2021-09-02 10:10:00,144.61,144.86,144.31,144.7,11456.0,127.0863,127.306,126.8226,127.1654,11456.0
2021-09-02 10:15:00,144.74,145.3,144.74,145.03,21018.0,127.2005,127.6927,127.2005,127.4554,21018.0
2021-09-02 10:20:00,145.1,145.24,144.89,145.14,7036.0,127.5169,127.6399,127.3323,127.552,7036.0
2021-09-02 10:25:00,145.19,145.85,145.07,145.65,12924.0,127.596,128.176,127.4905,128.0002,12924.0
2021-09-02 10:30:00,145.81,145.91,145.15,145.19,14538.0,128.1409,128.2287,127.5608,127.596,14538.0
2021-09-02 10:35:00,145.14,145.17,144.54,145.0,32461.0,127.552,127.5784,127.0248,127.429,32461.0
2021-09-02 10:40:00,145.06,145.73,144.9,145.45,40541.0,127.4817,128.0706,127.3411,127.8245,40541.0
2021-09-02 10:45:00,145.5,145.8,145.22,145.53,12909.0,127.8684,128.1321,127.6224,127.8948,12909.0
2021-09-02 10:50:00,145.46,145.46,144.92,144.95,20194.0,127.8333,127.8333,127.3587,127.3851,20194.0
2021-09-02 10:55:00,145.09,145.45,145.09,145.25,6849.0,127.5081,127.8245,127.5081,127.6487,6849.0
2021-09-02 11:00:00,145.25,145.68,145.25,145.65,12498.0,127.6487,128.0266,127.6487,128.0002,12498.0
2021-09-02 11:05:00,145.61,145.61,145.31,145.55,21262.0,127.9651,127.9651,127.7014,127.9124,21262.0
2021-09-02 11:10:00,145.45,145.7,145.34,145.68,10938.0,127.8245,128.0442,127.7278,128.0266,10938.0
2021-09-02 11:15:00,145.63,145.63,145.35,145.47,8020.0,127.9827,127.9827,127.7366,127.8421,8020.0
2021-09-02 11:20:00,145.53,145.73,145.45,145.65,6088.0,127.8948,128.0706,127.8245,128.0002,6088.0
2021-09-02 11:25:00,145.74,146.0,145.67,145.71,12284.0,128.0793,128.3078,128.0178,128.053,12284.0
2021-09-02 11:30:00,145.75,146.1,145.74,146.05,6943.0,128.0881,128.3957,128.0793,128.3518,6943.0
2021-09-02 11:35:00,146.1,146.13,145.79,145.92,7959.0,128.3957,128.4221,128.1233,128.2375,7959.0
2021-09-02 11:40:00,145.97,146.08,145.83,145.93,7921.0,128.2815,128.3781,128.1584,128.2463,7921.0
2021-09-02 11:45:00,145.94,146.05,145.9,145.95,5150.0,128.2551,128.3518,128.22,128.2639,5150.0
2021-09-02 11:50:00,145.94,146.09,145.89,145.96,9651.0,128.2551,128.3869,128.2112,128.2727,9651.0
2021-09-02 11:55:00,146.0,146.49,145.9,146.33,7617.0,128.3078,128.7385,128.22,128.5978,7617.0
2021-09-02 12:00:00,146.42,146.42,146.06,146.13,13905.0,128.6769,128.6769,128.3606,128.4221,13905.0
2021-09-02 12:05:00,146.03,146.13,145.9,145.91,12770.0,128.3342,128.4221,128.22,128.2287,12770.0
2021-09-02 12:10:00,145.93,146.04,145.8,145.97,5035.0,128.2463,128.343,128.1321,128.2815,5035.0
2021-09-02 12:15:00,145.97,146.07,145.85,146.06,2900.0,128.2815,128.3694,128.176,128.3606,2900.0
2021-09-02 12:20:00,145.97,146.01,145.72,145.78,3942.0,128.2815,128.3166,128.0618,128.1145,3942.0
2021-09-02 12:25:00,145.78,145.86,145.71,145.86,3332.0,128.1145,128.1848,128.053,128.1848,3332.0
2021-09-02 12:30:00,145.9,145.97,145.82,145.97,2753.0,128.22,128.2815,128.1496,128.2815,2753.0
2021-09-02 12:35:00,145.97,146.02,145.82,145.82,5651.0,128.2815,128.3254,128.1496,128.1496,5651.0
2021-09-02 12:40:00,145.84,146.1,145.84,145.95,3996.0,128.1672,128.3957,128.1672,128.2639,3996.0
2021-09-02 12:45:00,146.0,146.09,145.95,146.02,4537.0,128.3078,128.3869,128.2639,128.3254,4537.0
2021-09-02 12:50:00,146.06,146.32,145.93,146.18,7970.0,128.3606,128.5891,128.2463,128.466,7970.0
2021-09-02 12:55:00,146.2,146.22,146.02,146.14,6130.0,128.4836,128.5012,128.3254,128.4309,6130.0
2021-09-02 13:00:00,146.12,146.16,145.98,146.03,3143.0,128.4133,128.4484,128.2903,128.3342,3143.0
2021-09-02 13:05:00,146.03,146.03,145.88,145.94,5954.0,128.3342,128.3342,128.2024,128.2551,5954.0
2021-09-02 13:10:00,145.94,146.02,145.71,145.82,7873.0,128.2551,128.3254,128.053,128.1496,7873.0
2021-09-02 13:15:00,145.74,145.82,145.16,145.19,7331.0,128.0793,128.1496,127.5696,127.596,7331.0
2021-09-02 13:20:00,145.07,145.19,144.72,145.0,15974.0,127.4905,127.596,127.1829,127.429,15974.0
2021-09-02 13:25:00,145.08,145.08,144.61,144.65,11137.0,127.4993,127.4993,127.0863,127.1214,11137.0
2021-09-02 13:30:00,144.65,144.76,144.57,144.61,8129.0,127.1214,127.2181,127.0511,127.0863,8129.0
2021-09-02 13:35:00,144.61,144.69,144.33,144.34,10749.0,127.0863,127.1566,126.8402,126.849,10749.0
2021-09-02 13:40:00,144.4,144.47,144.12,144.16,10522.0,126.9017,126.9632,126.6556,126.6908,10522.0
2021-09-02 13:45:00,144.2,144.3,143.86,144.16,12312.0,126.726,126.8138,126.4272,126.6908,12312.0
2021-09-02 13:50:00,144.03,144.03,143.7,143.72,8126.0,126.5766,126.5766,126.2865,126.3041,8126.0
2021-09-02 13:55:00,143.75,143.94,143.56,143.82,11184.0,126.3305,126.4975,126.1635,126.392,11184.0
2021-09-02 14:00:00,143.74,143.89,143.63,143.68,12552.0,126.3217,126.4535,126.225,126.269,12552.0
2021-09-02 14:05:00,143.61,143.75,143.37,143.63,12125.0,126.2075,126.3305,125.9965,126.225,12125.0
2021-09-02 14:10:00,143.65,143.78,143.21,143.62,8402.0,126.2426,126.3569,125.8559,126.2162,8402.0
2021-09-02 14:15:00,143.6,143.6,143.32,143.54,11522.0,126.1987,126.1987,125.9526,126.1459,11522.0
2021-09-02 14:20:00,143.62,143.63,143.4,143.4,10241.0,126.2162,126.225,126.0229,126.0229,10241.0
2021-09-02 14:25:00,143.4,143.71,143.4,143.65,5304.0,126.0229,126.2953,126.0229,126.2426,5304.0
2021-09-02 14:30:00,143.68,143.92,143.55,143.76,11270.0,126.269,126.4799,126.1547,126.3393,11270.0
2021-09-02 14:35:00,143.79,143.79,143.33,143.54,9307.0,126.3656,126.3656,125.9614,126.1459,9307.0
2021-09-02 14:40:00,143.61,143.75,143.56,143.61,7605.0,126.2075,126.3305,126.1635,126.2075,7605.0
2021-09-02 14:45:00,143.66,143.76,143.57,143.68,13735.0,126.2514,126.3393,126.1723,126.269,13735.0
2021-09-02 14:50:00,143.69,143.78,143.4,143.4,19736.0,126.2778,126.3569,126.0229,126.0229,19736.0
2021-09-02 14:55:00,143.37,143.53,143.07,143.24,19253.0,125.9965,126.1371,125.7329,125.8823,19253.0
2021-09-02 15:00:00,143.29,143.41,143.09,143.22,26088.0,125.9262,126.0317,125.7505,125.8647,26088.0
2021-09-02 15:05:00,143.19,143.27,142.74,142.88,35914.0,125.8383,125.9087,125.4429,125.5659,35914.0
2021-09-02 15:10:00,142.91,142.91,142.62,142.63,17848.0,125.5923,125.5923,125.3374,125.3462,17848.0
2021-09-02 15:15:00,142.63,142.73,142.39,142.46,24430.0,125.3462,125.4341,125.1353,125.1968,24430.0
2021-09-02 15:20:00,142.42,142.76,142.38,142.7,29771.0,125.1617,125.4605,125.1265,125.4077,29771.0
2021-09-02 15:25:00,142.68,142.8,142.56,142.61,15875.0,125.3901,125.4956,125.2847,125.3286,15875.0
2021-09-02 15:30:00,142.63,142.68,142.27,142.48,25389.0,125.3462,125.3901,125.0298,125.2144,25389.0
2021-09-02 15:35:00,142.46,142.71,142.45,142.59,28299.0,125.1968,125.4165,125.188,125.3111,28299.0
2021-09-02 15:40:00,142.56,142.57,142.32,142.33,26939.0,125.2847,125.2935,125.0738,125.0826,26939.0
2021-09-02 15:45:00,142.32,142.48,142.02,142.06,49192.0,125.0738,125.2144,124.8101,124.8453,49192.0
2021-09-02 15:50:00,142.07,142.44,142.05,142.4,59095.0,124.8541,125.1792,124.8365,125.1441,59095.0
2021-09-02 15:55:00,142.4,142.5,142.2,142.41,112824.0,125.1441,125.232,124.9683,125.1529,112824.0
2021-09-03 09:30:00,141.96,142.31,141.22,141.93,42423.0,124.7574,125.065,124.1071,124.731,42423.0
2021-09-03 09:35:00,141.99,142.5,141.66,142.34,16817.0,124.7838,125.232,124.4938,125.0913,16817.0
2021-09-03 09:40:00,142.33,143.3,142.28,142.9,22241.0,125.0826,125.935,125.0386,125.5835,22241.0
2021-09-03 09:45:00,142.97,143.09,142.29,143.09,13497.0,125.645,125.7505,125.0474,125.7505,13497.0
2021-09-03 09:50:00,142.85,143.2,142.62,142.78,18627.0,125.5395,125.8471,125.3374,125.478,18627.0
2021-09-03 09:55:00,142.87,142.89,142.34,142.59,16292.0,125.5571,125.5747,125.0913,125.3111,16292.0
2021-09-03 10:00:00,142.76,142.77,142.03,142.63,8637.0,125.4605,125.4692,124.8189,125.3462,8637.0
2021-09-03 10:05:00,142.62,142.99,142.61,142.75,13928.0,125.3374,125.6626,125.3286,125.4517,13928.0
2021-09-03 10:10:00,142.85,143.49,142.7,143.44,15305.0,125.5395,126.102,125.4077,126.0581,15305.0
2021-09-03 10:15:00,143.44,143.85,143.4,143.67,43748.0,126.0581,126.4184,126.0229,126.2602,43748.0
2021-09-03 10:20:00,143.84,143.91,143.52,143.73,11228.0,126.4096,126.4711,126.1284,126.3129,11228.0
2021-09-03 10:25:00,143.73,143.73,143.45,143.62,16995.0,126.3129,126.3129,126.0668,126.2162,16995.0
2021-09-03 10:30:00,143.53,143.61,143.4,143.57,8460.0,126.1371,126.2075,126.0229,126.1723,8460.0
2021-09-03 10:35:00,143.6,143.74,143.47,143.55,8146.0,126.1987,126.3217,126.0844,126.1547,8146.0
2021-09-03 10:40:00,143.58,143.58,143.25,143.43,9219.0,126.1811,126.1811,125.8911,126.0493,9219.0
2021-09-03 10:45:00,143.45,143.45,143.12,143.19,7129.0,126.0668,126.0668,125.7768,125.8383,7129.0
2021-09-03 10:50:00,143.13,143.13,142.73,142.76,9711.0,125.7856,125.7856,125.4341,125.4605,9711.0
2021-09-03 10:55:00,142.76,143.18,142.71,143.18,7812.0,125.4605,125.8296,125.4165,125.8296,7812.0
2021-09-03 11:00:00,143.12,143.36,143.11,143.34,5660.0,125.7768,125.9877,125.768,125.9702,5660.0
2021-09-03 11:05:00,143.29,143.29,142.91,143.22,9136.0,125.9262,125.9262,125.5923,125.8647,9136.0
2021-09-03 11:10:00,143.26,143.48,143.17,143.43,12985.0,125.8999,126.0932,125.8208,126.0493,12985.0
2021-09-03 11:15:00,143.42,143.78,143.41,143.59,8738.0,126.0405,126.3569,126.0317,126.1899,8738.0
2021-09-03 11:20:00,143.49,143.75,143.34,143.74,4945.0,126.102,126.3305,125.9702,126.3217,4945.0
2021-09-03 11:25:00,143.8,144.21,143.73,143.73,13381.0,126.3744,126.7347,126.3129,126.3129,13381.0
2021-09-03 11:30:00,143.77,144.11,143.58,143.89,10622.0,126.3481,126.6469,126.1811,126.4535,10622.0
2021-09-03 11:35:00,143.84,144.24,143.82,144.11,17449.0,126.4096,126.7611,126.392,126.6469,17449.0
2021-09-03 11:40:00,144.15,144.2,143.96,144.03,8956.0,126.682,126.726,126.515,126.5766,8956.0
2021-09-03 11:45:00,144.02,144.26,144.02,144.15,3765.0,126.5678,126.7787,126.5678,126.682,3765.0
2021-09-03 11:50:00,144.15,144.15,143.91,143.91,5688.0,126.682,126.682,126.4711,126.4711,5688.0
2021-09-03 11:55:00,143.96,144.19,143.91,144.17,6166.0,126.515,126.7172,126.4711,126.6996,6166.0
2021-09-03 12:00:00,144.1,144.12,143.92,144.07,6182.0,126.6381,126.6556,126.4799,126.6117,6182.0
2021-09-03 12:05:00,144.0,144.24,144.0,144.22,6591.0,126.5502,126.7611,126.5502,126.7435,6591.0
2021-09-03 12:10:00,144.19,144.58,144.1,144.58,19044.0,126.7172,127.0599,126.6381,127.0599,19044.0
2021-09-03 12:15:00,144.56,144.72,144.48,144.68,11041.0,127.0423,127.1829,126.972,127.1478,11041.0
2021-09-03 12:20:00,144.63,144.9,144.57,144.86,6887.0,127.1038,127.3411,127.0511,127.306,6887.0
2021-09-03 12:25:00,144.86,144.91,144.66,144.75,15190.0,127.306,127.3499,127.1302,127.2093,15190.0
2021-09-03 12:30:00,144.82,144.82,144.49,144.5,6197.0,127.2708,127.2708,126.9808,126.9896,6197.0
2021-09-03 12:35:00,144.47,144.47,144.18,144.22,8112.0,126.9632,126.9632,126.7084,126.7435,8112.0
2021-09-03 12:40:00,144.23,144.57,144.23,144.53,7160.0,126.7523,127.0511,126.7523,127.016,7160.0
2021-09-03 12:45:00,144.56,144.75,144.56,144.75,4104.0,127.0423,127.2093,127.0423,127.2093,4104.0
2021-09-03 12:50:00,144.76,144.8,144.55,144.55,3200.0,127.2181,127.2532,127.0335,127.0335,3200.0
2021-09-03 12:55:00,144.49,144.6,144.49,144.6,1700.0,126.9808,127.0775,126.9808,127.0775,1700.0
2021-09-03 13:00:00,144.58,144.84,144.58,144.75,3702.0,127.0599,127.2884,127.0599,127.2093,3702.0
2021-09-03 13:05:00,144.75,144.75,144.54,144.54,6087.0,127.2093,127.2093,127.0248,127.0248,6087.0
2021-09-03 13:10:00,144.47,144.7,144.39,144.69,4356.0,126.9632,127.1654,126.8929,127.1566,4356.0
2021-09-03 13:15:00,144.67,144.91,144.63,144.74,7536.0,127.139,127.3499,127.1038,127.2005,7536.0
2021-09-03 13:20:00,144.67,144.84,144.67,144.76,3693.0,127.139,127.2884,127.139,127.2181,3693.0
2021-09-03 13:25:00,144.76,145.03,144.76,145.03,10378.0,127.2181,127.4554,127.2181,127.4554,10378.0
2021-09-03 13:30:00,145.07,145.11,145.01,145.01,6668.0,127.4905,127.5257,127.4378,127.4378,6668.0
2021-09-03 13:35:00,144.99,145.1,144.88,145.1,3240.0,127.4202,127.5169,127.3236,127.5169,3240.0
2021-09-03 13:40:00,145.11,145.32,145.11,145.32,2509.0,127.5257,127.7102,127.5257,127.7102,2509.0
2021-09-03 13:45:00,145.27,145.27,144.92,144.97,4706.0,127.6663,127.6663,127.3587,127.4026,4706.0
2021-09-03 13:50:00,144.97,144.97,144.77,144.91,5953.0,127.4026,127.4026,127.2269,127.3499,5953.0
2021-09-03 13:55:00,144.87,144.87,144.73,144.82,4391.0,127.3148,127.3148,127.1917,127.2708,4391.0
2021-09-03 14:00:00,144.83,144.93,144.7,144.87,8981.0,127.2796,127.3675,127.1654,127.3148,8981.0
2021-09-03 14:05:00,144.87,144.95,144.71,144.83,8897.0,127.3148,127.3851,127.1742,127.2796,8897.0
2021-09-03 14:10:00,144.91,144.97,144.85,144.91,11168.0,127.3499,127.4026,127.2972,127.3499,11168.0
2021-09-03 14:15:00,144.89,145.11,144.87,144.93,6489.0,127.3323,127.5257,127.3148,127.3675,6489.0
2021-09-03 14:20:00,145.01,145.01,144.84,144.93,6453.0,127.4378,127.4378,127.2884,127.3675,6453.0
2021-09-03 14:25:00,144.9,144.95,144.72,144.95,4272.0,127.3411,127.3851,127.1829,127.3851,4272.0
2021-09-03 14:30:00,144.98,145.01,144.87,144.96,4286.0,127.4114,127.4378,127.3148,127.3939,4286.0
2021-09-03 14:35:00,145.0,145.01,144.88,144.93,5466.0,127.429,127.4378,127.3236,127.3675,5466.0
2021-09-03 14:40:00,144.86,145.05,144.82,145.0,5002.0,127.306,127.473,127.2708,127.429,5002.0
2021-09-03 14:45:00,145.04,145.14,144.99,145.0,4229.0,127.4642,127.552,127.4202,127.429,4229.0
2021-09-03 14:50:00,144.97,144.97,144.79,144.83,3377.0,127.4026,127.4026,127.2445,127.2796,3377.0
2021-09-03 14:55:00,144.86,144.87,144.65,144.8,13033.0,127.306,127.3148,127.1214,127.2532,13033.0
2021-09-03 15:00:00,144.81,144.93,144.8,144.88,9569.0,127.262,127.3675,127.2532,127.3236,9569.0
2021-09-03 15:05:00,144.92,144.92,144.67,144.75,6198.0,127.3587,127.3587,127.139,127.2093,6198.0
2021-09-03 15:10:00,144.77,144.94,144.77,144.9,12543.0,127.2269,127.3763,127.2269,127.3411,12543.0
2021-09-03 15:15:00,144.95,145.04,144.89,145.04,6707.0,127.3851,127.4642,127.3323,127.4642,6707.0
2021-09-03 15:20:00,145.08,145.08,144.97,145.0,7145.0,127.4993,127.4993,127.4026,127.429,7145.0
2021-09-03 15:25:00,145.06,145.32,145.01,145.32,7479.0,127.4817,127.7102,127.4378,127.7102,7479.0
2021-09-03 15:30:00,145.36,145.38,145.2,145.37,11094.0,127.7454,127.763,127.6048,127.7542,11094.0
2021-09-03 15:35:00,145.38,145.6,145.37,145.54,10844.0,127.763,127.9563,127.7542,127.9036,10844.0
2021-09-03 15:40:00,145.57,145.71,145.37,145.39,11425.0,127.9299,128.053,127.7542,127.7718,11425.0
2021-09-03 15:45:00,145.38,145.52,145.35,145.46,11494.0,127.763,127.886,127.7366,127.8333,11494.0
2021-09-03 15:50:00,145.47,145.89,145.47,145.55,26201.0,127.8421,128.2112,127.8421,127.9124,26201.0
2021-09-03 15:55:00,145.56,145.56,145.17,145.18,69236.0,127.9212,127.9212,127.5784,127.5872,69236.0
2021-09-07 09:30:00,145.19,147.29,145.0,147.07,66659.0,127.596,129.4415,127.429,129.2482,66659.0
2021-09-07 09:35:00,147.13,147.39,145.28,145.84,52388.0,129.3009,129.5294,127.6751,128.1672,52388.0
2021-09-07 09:40:00,145.82,146.36,145.11,145.96,21965.0,128.1496,128.6242,127.5257,128.2727,21965.0
2021-09-07 09:45:00,145.75,145.75,144.41,144.68,23310.0,128.0881,128.0881,126.9105,127.1478,23310.0
2021-09-07 09:50:00,144.61,145.0,144.05,144.42,23166.0,127.0863,127.429,126.5941,126.9193,23166.0
2021-09-07 09:55:00,144.23,144.38,143.98,144.22,21861.0,126.7523,126.8841,126.5326,126.7435,21861.0
2021-09-07 10:00:00,144.12,144.98,144.12,144.76,9141.0,126.6556,127.4114,126.6556,127.2181,9141.0
2021-09-07 10:05:00,144.62,144.67,143.2,143.56,41964.0,127.0951,127.139,125.8471,126.1635,41964.0
2021-09-07 10:10:00,143.56,143.9,143.19,143.44,27281.0,126.1635,126.4623,125.8383,126.0581,27281.0
2021-09-07 10:15:00,143.45,144.2,143.44,144.0,11744.0,126.0668,126.726,126.0581,126.5502,11744.0
2021-09-07 10:20:00,144.02,144.44,143.76,144.01,13672.0,126.5678,126.9369,126.3393,126.559,13672.0
2021-09-07 10:25:00,143.93,144.22,143.73,143.81,7254.0,126.4887,126.7435,126.3129,126.3832,7254.0
2021-09-07 10:30:00,143.8,143.8,143.34,143.65,10450.0,126.3744,126.3744,125.9702,126.2426,10450.0
2021-09-07 10:35:00,143.58,143.87,143.15,143.4,9605.0,126.1811,126.4359,125.8032,126.0229,9605.0
2021-09-07 10:40:00,143.35,143.66,143.18,143.63,11327.0,125.979,126.2514,125.8296,126.225,11327.0
2021-09-07 10:45:00,143.48,143.55,143.15,143.39,11337.0,126.0932,126.1547,125.8032,126.0141,11337.0
2021-09-07 10:50:00,143.35,143.44,143.04,143.05,10973.0,125.979,126.0581,125.7065,125.7153,10973.0
2021-09-07 10:55:00,143.09,143.26,142.58,142.58,22991.0,125.7505,125.8999,125.3023,125.3023,22991.0
2021-09-07 11:00:00,142.58,142.94,142.54,142.74,21060.0,125.3023,125.6186,125.2671,125.4429,21060.0
2021-09-07 11:05:00,142.67,142.67,142.25,142.34,17185.0,125.3814,125.3814,125.0123,125.0913,17185.0
2021-09-07 11:10:00,142.3,142.38,141.81,142.08,26104.0,125.0562,125.1265,124.6256,124.8629,26104.0
2021-09-07 11:15:00,142.06,142.25,141.7,141.71,45014.0,124.8453,125.0123,124.5289,124.5377,45014.0
2021-09-07 11:20:00,141.7,141.73,141.1,141.11,33136.0,124.5289,124.5553,124.0016,124.0104,33136.0
2021-09-07 11:25:00,141.15,141.37,140.7,141.3,50699.0,124.0456,124.2389,123.6501,124.1774,50699.0
2021-09-07 11:30:00,141.33,141.5,141.28,141.4,15378.0,124.2037,124.3531,124.1598,124.2653,15378.0
2021-09-07 11:35:00,141.43,141.46,141.18,141.38,16060.0,124.2916,124.318,124.0719,124.2477,16060.0
2021-09-07 11:40:00,141.39,141.42,141.05,141.32,16280.0,124.2565,124.2828,123.9577,124.195,16280.0
2021-09-07 11:45:00,141.36,141.42,141.03,141.09,9878.0,124.2301,124.2828,123.9401,123.9928,9878.0
2021-09-07 11:50:00,141.12,141.23,140.9,140.9,13485.0,124.0192,124.1159,123.8258,123.8258,13485.0
2021-09-07 11:55:00,140.9,141.21,140.54,140.59,26598.0,123.8258,124.0983,123.5095,123.5534,26598.0
2021-09-07 12:00:00,140.59,140.72,140.41,140.52,25448.0,123.5534,123.6677,123.3952,123.4919,25448.0
2021-09-07 12:05:00,140.55,140.74,140.36,140.51,16269.0,123.5183,123.6852,123.3513,123.4831,16269.0
2021-09-07 12:10:00,140.5,140.52,140.3,140.36,19438.0,123.4743,123.4919,123.2986,123.3513,19438.0
2021-09-07 12:15:00,140.32,140.5,140.0,140.29,32143.0,123.3161,123.4743,123.0349,123.2898,32143.0
2021-09-07 12:20:00,140.32,140.32,139.78,139.97,28526.0,123.3161,123.3161,122.8416,123.0085,28526.0
2021-09-07 12:25:00,140.02,140.72,139.85,140.72,33554.0,123.0525,123.6677,122.9031,123.6677,33554.0
2021-09-07 12:30:00,140.69,140.8,140.23,140.23,21918.0,123.6413,123.738,123.237,123.237,21918.0
2021-09-07 12:35:00,140.23,140.27,139.74,139.91,24312.0,123.237,123.2722,122.8064,122.9558,24312.0
2021-09-07 12:40:00,139.86,140.23,139.81,140.1,19713.0,122.9119,123.237,122.8679,123.1228,19713.0
2021-09-07 12:45:00,140.16,140.79,140.12,140.46,37887.0,123.1755,123.7292,123.1404,123.4392,37887.0
2021-09-07 12:50:00,140.53,140.53,140.22,140.39,8940.0,123.5007,123.5007,123.2282,123.3776,8940.0
2021-09-07 12:55:00,140.35,140.66,140.35,140.55,15206.0,123.3425,123.6149,123.3425,123.5183,15206.0
2021-09-07 13:00:00,140.59,140.73,140.52,140.54,13046.0,123.5534,123.6764,123.4919,123.5095,13046.0
2021-09-07 13:05:00,140.6,140.61,140.33,140.51,6996.0,123.5622,123.571,123.3249,123.4831,6996.0
2021-09-07 13:10:00,140.5,140.53,140.33,140.37,7716.0,123.4743,123.5007,123.3249,123.3601,7716.0
2021-09-07 13:15:00,140.4,140.4,140.16,140.21,6201.0,123.3864,123.3864,123.1755,123.2195,6201.0
2021-09-07 13:20:00,140.17,140.23,140.02,140.06,7461.0,123.1843,123.237,123.0525,123.0876,7461.0
2021-09-07 13:25:00,140.11,140.11,139.84,139.89,17793.0,123.1316,123.1316,122.8943,122.9382,17793.0
2021-09-07 13:30:00,139.89,139.96,139.53,139.61,16429.0,122.9382,122.9998,122.6219,122.6922,16429.0
2021-09-07 13:35:00,139.64,139.73,139.41,139.67,10972.0,122.7185,122.7976,122.5164,122.7449,10972.0
2021-09-07 13:40:00,139.67,139.67,139.33,139.45,10162.0,122.7449,122.7449,122.4461,122.5516,10162.0
2021-09-07 13:45:00,139.45,139.54,139.11,139.43,18945.0,122.5516,122.6307,122.2528,122.534,18945.0
2021-09-07 13:50:00,139.42,139.67,139.36,139.64,20888.0,122.5252,122.7449,122.4725,122.7185,20888.0
2021-09-07 13:55:00,139.61,139.81,139.59,139.8,15705.0,122.6922,122.8679,122.6746,122.8591,15705.0
2021-09-07 14:00:00,139.82,139.95,139.66,139.91,13407.0,122.8767,122.991,122.7361,122.9558,13407.0
2021-09-07 14:05:00,139.91,140.01,139.78,139.83,19226.0,122.9558,123.0437,122.8416,122.8855,19226.0
2021-09-07 14:10:00,139.87,140.07,139.86,139.95,11200.0,122.9207,123.0964,122.9119,122.991,11200.0
2021-09-07 14:15:00,139.94,139.98,139.68,139.84,9979.0,122.9822,123.0173,122.7537,122.8943,9979.0
2021-09-07 14:20:00,139.81,140.05,139.76,140.0,11074.0,122.8679,123.0788,122.824,123.0349,11074.0
2021-09-07 14:25:00,139.97,139.98,139.54,139.65,14254.0,123.0085,123.0173,122.6307,122.7273,14254.0
2021-09-07 14:30:00,139.69,139.79,139.51,139.71,12248.0,122.7625,122.8504,122.6043,122.7801,12248.0
2021-09-07 14:35:00,139.7,139.93,139.65,139.93,18564.0,122.7713,122.9734,122.7273,122.9734,18564.0
2021-09-07 14:40:00,139.92,140.53,139.87,140.5,32378.0,122.9646,123.5007,122.9207,123.4743,32378.0
2021-09-07 14:45:00,140.54,140.71,140.47,140.63,21274.0,123.5095,123.6589,123.448,123.5886,21274.0
2021-09-07 14:50:00,140.66,140.99,140.63,140.85,19452.0,123.6149,123.9049,123.5886,123.7819,19452.0
2021-09-07 14:55:00,140.84,140.99,140.65,140.65,11545.0,123.7731,123.9049,123.6061,123.6061,11545.0
2021-09-07 15:00:00,140.64,140.8,140.41,140.47,10211.0,123.5974,123.738,123.3952,123.448,10211.0
2021-09-07 15:05:00,140.46,140.49,140.3,140.41,18086.0,123.4392,123.4655,123.2986,123.3952,18086.0
2021-09-07 15:10:00,140.42,140.42,140.04,140.19,11453.0,123.404,123.404,123.0701,123.2019,11453.0
2021-09-07 15:15:00,140.21,140.21,140.0,140.11,18877.0,123.2195,123.2195,123.0349,123.1316,18877.0
2021-09-07 15:20:00,140.09,140.26,140.01,140.14,11065.0,123.114,123.2634,123.0437,123.1579,11065.0
2021-09-07 15:25:00,140.1,140.13,139.97,139.97,14203.0,123.1228,123.1492,123.0085,123.0085,14203.0
2021-09-07 15:30:00,139.97,140.19,139.93,140.16,22884.0,123.0085,123.2019,122.9734,123.1755,22884.0
2021-09-07 15:35:00,140.16,140.5,140.16,140.36,24133.0,123.1755,123.4743,123.1755,123.3513,24133.0
2021-09-07 15:40:00,140.38,140.64,140.0,140.37,60645.0,123.3689,123.5974,123.0349,123.3601,60645.0
2021-09-07 15:45:00,140.37,140.41,140.14,140.29,39862.0,123.3601,123.3952,123.1579,123.2898,39862.0
2021-09-07 15:50:00,140.33,140.4,140.06,140.14,60147.0,123.3249,123.3864,123.0876,123.1579,60147.0
2021-09-07 15:55:00,140.15,140.27,140.02,140.27,116311.0,123.1667,123.2722,123.0525,123.2722,116311.0
2021-09-08 09:30:00,141.14,141.41,139.29,140.41,38744.0,124.0368,124.274,122.4109,123.3952,38744.0
2021-09-08 09:35:00,140.52,140.99,139.99,140.05,15723.0,123.4919,123.9049,123.0261,123.0788,15723.0
2021-09-08 09:40:00,140.06,141.39,140.06,140.54,21042.0,123.0876,124.2565,123.0876,123.5095,21042.0
2021-09-08 09:45:00,140.78,140.92,140.12,140.49,15613.0,123.7204,123.8434,123.1404,123.4655,15613.0
2021-09-08 09:50:00,140.57,140.59,139.54,139.63,47203.0,123.5358,123.5534,122.6307,122.7097,47203.0
2021-09-08 09:55:00,139.55,139.65,139.2,139.27,38247.0,122.6394,122.7273,122.3319,122.3934,38247.0
2021-09-08 10:00:00,139.21,139.67,138.49,138.51,46487.0,122.3406,122.7449,121.7079,121.7255,46487.0
2021-09-08 10:05:00,138.37,138.78,138.32,138.54,30528.0,121.6024,121.9627,121.5585,121.7518,30528.0
2021-09-08 10:10:00,138.52,138.73,138.22,138.73,30639.0,121.7343,121.9188,121.4706,121.9188,30639.0
2021-09-08 10:15:00,138.67,138.8,138.28,138.8,15301.0,121.8661,121.9803,121.5233,121.9803,15301.0
2021-09-08 10:20:00,138.72,138.78,138.4,138.46,12134.0,121.91,121.9627,121.6288,121.6815,12134.0
2021-09-08 10:25:00,138.4,138.55,138.04,138.17,21941.0,121.6288,121.7606,121.3124,121.4267,21941.0
2021-09-08 10:30:00,138.27,138.33,137.61,137.65,29372.0,121.5145,121.5673,120.9345,120.9697,29372.0
2021-09-08 10:35:00,137.7,137.7,137.26,137.38,26405.0,121.0136,121.0136,120.6269,120.7324,26405.0
2021-09-08 10:40:00,137.38,137.41,136.77,136.99,32287.0,120.7324,120.7588,120.1963,120.3897,32287.0
2021-09-08 10:45:00,136.94,137.38,136.59,137.29,33428.0,120.3457,120.7324,120.0381,120.6533,33428.0
2021-09-08 10:50:00,137.26,137.32,136.11,136.11,26982.0,120.6269,120.6797,119.6163,119.6163,26982.0
2021-09-08 10:55:00,136.16,136.53,136.14,136.26,43083.0,119.6602,119.9854,119.6427,119.7481,43083.0
2021-09-08 11:00:00,136.18,136.65,136.14,136.17,41097.0,119.6778,120.0909,119.6427,119.669,41097.0
2021-09-08 11:05:00,136.08,136.21,135.79,135.82,50323.0,119.5899,119.7042,119.3351,119.3614,50323.0
2021-09-08 11:10:00,135.79,136.06,135.65,135.94,20027.0,119.3351,119.5724,119.212,119.4669,20027.0
2021-09-08 11:15:00,136.0,136.39,135.89,136.16,19559.0,119.5196,119.8624,119.423,119.6602,19559.0
2021-09-08 11:20:00,136.18,136.64,136.01,136.61,34741.0,119.6778,120.0821,119.5284,120.0557,34741.0
2021-09-08 11:25:00,136.6,136.82,136.26,136.65,38329.0,120.0469,120.2403,119.7481,120.0909,38329.0
2021-09-08 11:30:00,136.66,137.05,136.47,136.47,19773.0,120.0996,120.4424,119.9327,119.9327,19773.0
2021-09-08 11:35:00,136.52,136.67,136.26,136.52,9417.0,119.9766,120.1084,119.7481,119.9766,9417.0
2021-09-08 11:40:00,136.58,136.87,136.27,136.35,24502.0,120.0293,120.2842,119.7569,119.8272,24502.0
2021-09-08 11:45:00,136.36,136.66,136.11,136.17,6802.0,119.836,120.0996,119.6163,119.669,6802.0
2021-09-08 11:50:00,136.25,136.3,135.97,135.97,23670.0,119.7393,119.7833,119.4933,119.4933,23670.0
2021-09-08 11:55:00,136.07,136.15,135.76,135.89,26654.0,119.5811,119.6514,119.3087,119.423,26654.0
2021-09-08 12:00:00,135.9,136.59,135.75,136.5,21677.0,119.4317,120.0381,119.2999,119.959,21677.0
2021-09-08 12:05:00,136.56,136.82,136.52,136.82,15810.0,120.0118,120.2403,119.9766,120.2403,15810.0
2021-09-08 12:10:00,136.79,136.91,136.46,136.46,24786.0,120.2139,120.3194,119.9239,119.9239,24786.0
2021-09-08 12:15:00,136.51,136.65,136.43,136.54,12604.0,119.9678,120.0909,119.8975,119.9942,12604.0
2021-09-08 12:20:00,136.59,136.63,136.46,136.56,13071.0,120.0381,120.0733,119.9239,120.0118,13071.0
2021-09-08 12:25:00,136.52,136.57,136.16,136.36,22106.0,119.9766,120.0206,119.6602,119.836,22106.0
2021-09-08 12:30:00,136.37,136.37,136.06,136.06,6363.0,119.8448,119.8448,119.5724,119.5724,6363.0
2021-09-08 12:35:00,136.02,136.16,135.83,135.88,9095.0,119.5372,119.6602,119.3702,119.4142,9095.0
2021-09-08 12:40:00,135.85,136.04,135.75,135.97,14222.0,119.3878,119.5548,119.2999,119.4933,14222.0
2021-09-08 12:45:00,135.98,136.04,135.82,135.93,14311.0,119.502,119.5548,119.3614,119.4581,14311.0
2021-09-08 12:50:00,136.0,136.09,135.92,136.04,15542.0,119.5196,119.5987,119.4493,119.5548,15542.0
2021-09-08 12:55:00,136.03,136.03,135.79,135.79,19628.0,119.546,119.546,119.3351,119.3351,19628.0
2021-09-08 13:00:00,135.84,135.96,135.63,135.67,9569.0,119.379,119.4845,119.1945,119.2296,9569.0
2021-09-08 13:05:00,135.71,135.95,135.62,135.76,22057.0,119.2648,119.4757,119.1857,119.3087,22057.0
2021-09-08 13:10:00,135.78,135.78,135.41,135.42,10656.0,119.3263,119.3263,119.0011,119.0099,10656.0
2021-09-08 13:15:00,135.5,135.52,135.28,135.44,15285.0,119.0802,119.0978,118.8869,119.0275,15285.0
2021-09-08 13:20:00,135.44,135.45,135.29,135.29,12168.0,119.0275,119.0363,118.8957,118.8957,12168.0
2021-09-08 13:25:00,135.3,135.4,135.25,135.28,8334.0,118.9045,118.9923,118.8605,118.8869,8334.0
2021-09-08 13:30:00,135.31,135.4,134.85,134.85,37241.0,118.9132,118.9923,118.509,118.509,37241.0
2021-09-08 13:35:00,134.9,135.03,134.67,134.85,22357.0,118.5529,118.6672,118.3508,118.509,22357.0
2021-09-08 13:40:00,134.87,134.89,134.64,134.8,12219.0,118.5266,118.5441,118.3244,118.465,12219.0
2021-09-08 13:45:00,134.87,135.13,134.87,134.97,9765.0,118.5266,118.7551,118.5266,118.6144,9765.0
2021-09-08 13:50:00,134.91,134.96,134.74,134.8,16562.0,118.5617,118.6057,118.4123,118.465,16562.0
2021-09-08 13:55:00,134.75,134.89,134.64,134.79,11991.0,118.4211,118.5441,118.3244,118.4563,11991.0
2021-09-08 14:00:00,134.88,135.05,134.72,134.94,24018.0,118.5353,118.6847,118.3947,118.5881,24018.0
2021-09-08 14:05:00,134.98,135.01,134.5,134.52,7599.0,118.6232,118.6496,118.2014,118.219,7599.0
2021-09-08 14:10:00,134.56,134.7,134.5,134.53,11004.0,118.2541,118.3772,118.2014,118.2278,11004.0
2021-09-08 14:15:00,134.55,134.55,134.3,134.39,11998.0,118.2453,118.2453,118.0256,118.1047,11998.0
2021-09-08 14:20:00,134.41,134.64,134.23,134.53,32212.0,118.1223,118.3244,117.9641,118.2278,32212.0
2021-09-08 14:25:00,134.6,134.75,134.52,134.6,18671.0,118.2893,118.4211,118.219,118.2893,18671.0
2021-09-08 14:30:00,134.64,134.7,134.55,134.55,9267.0,118.3244,118.3772,118.2453,118.2453,9267.0
2021-09-08 14:35:00,134.59,134.63,134.43,134.63,10697.0,118.2805,118.3156,118.1399,118.3156,10697.0
2021-09-08 14:40:00,134.63,134.63,134.43,134.47,10297.0,118.3156,118.3156,118.1399,118.175,10297.0
2021-09-08 14:45:00,134.5,134.54,134.34,134.37,11449.0,118.2014,118.2365,118.0608,118.0871,11449.0
2021-09-08 14:50:00,134.37,134.67,134.34,134.66,26757.0,118.0871,118.3508,118.0608,118.342,26757.0
2021-09-08 14:55:00,134.66,134.66,134.33,134.33,8519.0,118.342,118.342,118.052,118.052,8519.0
2021-09-08 15:00:00,134.34,134.6,134.27,134.36,15227.0,118.0608,118.2893,117.9993,118.0784,15227.0
2021-09-08 15:05:00,134.4,134.4,134.13,134.19,23845.0,118.1135,118.1135,117.8762,117.929,23845.0
2021-09-08 15:10:00,134.19,134.53,134.1,134.49,16046.0,117.929,118.2278,117.8499,118.1926,16046.0
2021-09-08 15:15:00,134.5,134.66,134.44,134.52,24902.0,118.2014,118.342,118.1487,118.219,24902.0
2021-09-08 15:20:00,134.55,134.83,134.5,134.5,35646.0,118.2453,118.4914,118.2014,118.2014,35646.0
2021-09-08 15:25:00,134.55,134.67,134.52,134.57,21567.0,118.2453,118.3508,118.219,118.2629,21567.0
2021-09-08 15:30:00,134.52,134.56,134.34,134.4,52592.0,118.219,118.2541,118.0608,118.1135,52592.0
2021-09-08 15:35:00,134.36,134.55,134.04,134.04,30580.0,118.0784,118.2453,117.7971,117.7971,30580.0
2021-09-08 15:40:00,134.08,134.19,133.96,134.08,39836.0,117.8323,117.929,117.7268,117.8323,39836.0
2021-09-08 15:45:00,134.09,134.19,133.98,134.19,50299.0,117.8411,117.929,117.7444,117.929,50299.0
2021-09-08 15:50:00,134.27,134.27,134.02,134.17,90346.0,117.9993,117.9993,117.7796,117.9114,90346.0
2021-09-08 15:55:00,134.15,134.35,133.92,134.34,187798.0,117.8938,118.0696,117.6917,118.0608,187798.0
2021-09-09 09:30:00,128.76,128.99,127.58,127.68,127861.0,118.2411,118.4523,117.1575,117.2493,127861.0
2021-09-09 09:35:00,127.6,127.88,125.99,126.19,122569.0,117.1759,117.433,115.6974,115.8811,122569.0
2021-09-09 09:40:00,126.14,126.63,125.41,125.96,116437.0,115.8351,116.2851,115.1648,115.6698,116437.0
2021-09-09 09:45:00,125.99,126.61,125.38,126.5,73778.0,115.6974,116.2667,115.1372,116.1657,73778.0
2021-09-09 09:50:00,126.51,126.61,125.45,126.28,89546.0,116.1749,116.2667,115.2015,115.9637,89546.0
2021-09-09 09:55:00,126.35,126.83,125.85,126.8,62103.0,116.028,116.4688,115.5688,116.4412,62103.0
2021-09-09 10:00:00,126.9,127.47,126.82,126.93,44892.0,116.5331,117.0565,116.4596,116.5606,44892.0
2021-09-09 10:05:00,126.95,127.95,126.93,127.55,32863.0,116.579,117.4973,116.5606,117.13,32863.0
2021-09-09 10:10:00,127.46,127.99,127.2,127.93,26387.0,117.0473,117.534,116.8085,117.4789,26387.0
2021-09-09 10:15:00,127.93,128.0,127.55,127.93,17778.0,117.4789,117.5432,117.13,117.4789,17778.0
2021-09-09 10:20:00,127.92,128.09,127.58,127.85,29139.0,117.4697,117.6258,117.1575,117.4054,29139.0
2021-09-09 10:25:00,127.92,128.13,127.78,127.96,29869.0,117.4697,117.6626,117.3412,117.5065,29869.0
2021-09-09 10:30:00,127.96,128.73,127.96,128.32,50242.0,117.5065,118.2136,117.5065,117.8371,50242.0
2021-09-09 10:35:00,128.43,128.54,128.22,128.47,36927.0,117.9381,118.0391,117.7452,117.9748,36927.0
2021-09-09 10:40:00,128.49,129.44,128.48,128.89,45213.0,117.9932,118.8656,117.984,118.3605,45213.0
2021-09-09 10:45:00,129.0,129.21,128.9,128.97,18117.0,118.4615,118.6543,118.3697,118.4339,18117.0
2021-09-09 10:50:00,128.92,129.21,128.87,128.96,29225.0,118.388,118.6543,118.3421,118.4248,29225.0
2021-09-09 10:55:00,129.07,129.35,128.85,128.99,17831.0,118.5258,118.7829,118.3238,118.4523,17831.0
2021-09-09 11:00:00,128.94,129.21,128.54,128.57,12226.0,118.4064,118.6543,118.0391,118.0666,12226.0
2021-09-09 11:05:00,128.54,129.01,128.4,129.0,29443.0,118.0391,118.4707,117.9105,118.4615,29443.0
2021-09-09 11:10:00,129.16,129.25,128.88,129.12,84085.0,118.6084,118.6911,118.3513,118.5717,84085.0
2021-09-09 11:15:00,129.06,129.26,128.74,128.82,20949.0,118.5166,118.7003,118.2227,118.2962,20949.0
2021-09-09 11:20:00,128.81,128.89,128.6,128.79,11610.0,118.287,118.3605,118.0942,118.2687,11610.0
2021-09-09 11:25:00,128.79,129.22,128.76,129.18,26436.0,118.2687,118.6635,118.2411,118.6268,26436.0
2021-09-09 11:30:00,129.21,129.89,129.21,129.84,24533.0,118.6543,119.2788,118.6543,119.2329,24533.0
2021-09-09 11:35:00,129.91,130.89,129.9,130.44,95100.0,119.2972,120.1971,119.288,119.7839,95100.0
2021-09-09 11:40:00,130.5,130.97,130.5,130.58,32490.0,119.839,120.2706,119.839,119.9124,32490.0
2021-09-09 11:45:00,130.59,130.69,130.17,130.65,18459.0,119.9216,120.0134,119.5359,119.9767,18459.0
2021-09-09 11:50:00,130.68,130.96,130.59,130.87,31127.0,120.0043,120.2614,119.9216,120.1787,31127.0
2021-09-09 11:55:00,130.88,131.18,130.8,131.02,22522.0,120.1879,120.4634,120.1144,120.3165,22522.0
2021-09-09 12:00:00,131.08,131.65,131.08,131.54,38588.0,120.3716,120.895,120.3716,120.794,38588.0
2021-09-09 12:05:00,131.53,131.63,131.26,131.63,25225.0,120.7848,120.8766,120.5369,120.8766,25225.0
2021-09-09 12:10:00,131.62,131.97,131.59,131.94,17719.0,120.8675,121.1889,120.8399,121.1613,17719.0
2021-09-09 12:15:00,131.94,132.34,131.78,132.22,23924.0,121.1613,121.5286,121.0144,121.4184,23924.0
2021-09-09 12:20:00,132.25,132.31,132.01,132.24,15167.0,121.446,121.5011,121.2256,121.4368,15167.0
2021-09-09 12:25:00,132.25,132.43,132.25,132.38,23941.0,121.446,121.6113,121.446,121.5654,23941.0
2021-09-09 12:30:00,132.35,132.59,132.17,132.58,13556.0,121.5378,121.7582,121.3725,121.749,13556.0
2021-09-09 12:35:00,132.53,132.9,132.36,132.42,39482.0,121.7031,122.0429,121.547,121.6021,39482.0
2021-09-09 12:40:00,132.42,132.98,132.34,132.86,27444.0,121.6021,122.1164,121.5286,122.0062,27444.0
2021-09-09 12:45:00,132.82,132.92,132.62,132.74,22348.0,121.9694,122.0613,121.7858,121.896,22348.0
2021-09-09 12:50:00,132.74,133.02,132.73,132.93,35008.0,121.896,122.1531,121.8868,122.0704,35008.0
2021-09-09 12:55:00,132.93,133.23,132.88,133.23,38677.0,122.0704,122.3459,122.0245,122.3459,38677.0
2021-09-09 13:00:00,133.23,134.22,133.22,133.96,176984.0,122.3459,123.2551,122.3368,123.0163,176984.0
2021-09-09 13:05:00,134.03,134.5,134.0,134.21,83946.0,123.0806,123.5122,123.053,123.2459,83946.0
2021-09-09 13:10:00,134.22,134.65,133.9,134.54,45496.0,123.2551,123.6499,122.9612,123.5489,45496.0
2021-09-09 13:15:00,134.54,134.76,134.09,134.18,55280.0,123.5489,123.7509,123.1357,123.2183,55280.0
2021-09-09 13:20:00,134.19,134.19,133.64,133.83,32277.0,123.2275,123.2275,122.7224,122.8969,32277.0
2021-09-09 13:25:00,133.81,134.02,133.63,133.93,40890.0,122.8786,123.0714,122.7133,122.9887,40890.0
2021-09-09 13:30:00,133.97,133.97,133.63,133.65,40741.0,123.0255,123.0255,122.7133,122.7316,40741.0
2021-09-09 13:35:00,133.65,133.69,133.31,133.45,38984.0,122.7316,122.7684,122.4194,122.548,38984.0
2021-09-09 13:40:00,133.5,133.72,133.25,133.25,49095.0,122.5939,122.7959,122.3643,122.3643,49095.0
2021-09-09 13:45:00,133.32,133.81,133.31,133.73,22948.0,122.4286,122.8786,122.4194,122.8051,22948.0
2021-09-09 13:50:00,133.67,133.67,133.0,133.29,32351.0,122.75,122.75,122.1347,122.401,32351.0
2021-09-09 13:55:00,133.4,133.5,133.28,133.33,15083.0,122.502,122.5939,122.3918,122.4378,15083.0
2021-09-09 14:00:00,133.37,133.63,133.35,133.51,11882.0,122.4745,122.7133,122.4561,122.6031,11882.0
2021-09-09 14:05:00,133.54,134.12,133.54,134.11,15149.0,122.6306,123.1632,122.6306,123.154,15149.0
2021-09-09 14:10:00,134.1,134.47,134.09,134.37,11306.0,123.1449,123.4846,123.1357,123.3928,11306.0
2021-09-09 14:15:00,134.41,134.8,134.31,134.39,141060.0,123.4295,123.7877,123.3377,123.4112,141060.0
2021-09-09 14:20:00,134.43,134.52,133.97,134.09,66763.0,123.4479,123.5305,123.0255,123.1357,66763.0
2021-09-09 14:25:00,134.2,134.3,134.09,134.25,10102.0,123.2367,123.3285,123.1357,123.2826,10102.0
2021-09-09 14:30:00,134.26,134.34,134.08,134.14,14876.0,123.2918,123.3653,123.1265,123.1816,14876.0
2021-09-09 14:35:00,134.23,134.27,133.9,133.9,13536.0,123.2642,123.301,122.9612,122.9612,13536.0
2021-09-09 14:40:00,133.84,134.09,133.75,133.96,17141.0,122.9061,123.1357,122.8235,123.0163,17141.0
2021-09-09 14:45:00,134.01,134.56,133.97,134.52,25834.0,123.0622,123.5673,123.0255,123.5305,25834.0
2021-09-09 14:50:00,134.56,134.9,134.4,134.58,28811.0,123.5673,123.8795,123.4204,123.5856,28811.0
2021-09-09 14:55:00,134.49,134.76,134.49,134.59,12491.0,123.503,123.7509,123.503,123.5948,12491.0
2021-09-09 15:00:00,134.59,134.85,134.54,134.7,15123.0,123.5948,123.8336,123.5489,123.6958,15123.0
2021-09-09 15:05:00,134.66,134.66,134.37,134.4,12658.0,123.6591,123.6591,123.3928,123.4204,12658.0
2021-09-09 15:10:00,134.38,134.58,134.36,134.44,9037.0,123.402,123.5856,123.3836,123.4571,9037.0
2021-09-09 15:15:00,134.43,134.45,134.3,134.34,12207.0,123.4479,123.4663,123.3285,123.3653,12207.0
2021-09-09 15:20:00,134.31,134.4,134.21,134.38,14337.0,123.3377,123.4204,123.2459,123.402,14337.0
2021-09-09 15:25:00,134.4,134.54,134.35,134.39,23489.0,123.4204,123.5489,123.3744,123.4112,23489.0
2021-09-09 15:30:00,134.39,134.46,134.21,134.3,42752.0,123.4112,123.4755,123.2459,123.3285,42752.0
2021-09-09 15:35:00,134.24,134.3,133.54,133.72,58156.0,123.2734,123.3285,122.6306,122.7959,58156.0
2021-09-09 15:40:00,133.64,133.65,133.17,133.27,63824.0,122.7224,122.7316,122.2908,122.3827,63824.0
2021-09-09 15:45:00,133.27,133.47,132.55,132.68,83460.0,122.3827,122.5663,121.7215,121.8409,83460.0
2021-09-09 15:50:00,132.59,132.87,132.3,132.63,80674.0,121.7582,122.0153,121.4919,121.795,80674.0
2021-09-09 15:55:00,132.6,132.75,132.12,132.17,131462.0,121.7674,121.9051,121.3266,121.3725,131462.0
2021-09-10 09:30:00,131.61,133.54,131.61,132.63,60106.0,120.8583,122.6306,120.8583,121.795,60106.0
2021-09-10 09:35:00,132.48,132.72,131.58,131.69,31581.0,121.6572,121.8776,120.8307,120.9317,31581.0
2021-09-10 09:40:00,131.74,132.23,131.45,131.49,29717.0,120.9777,121.4276,120.7113,120.7481,29717.0
2021-09-10 09:45:00,131.37,132.64,131.34,132.44,35959.0,120.6379,121.8041,120.6103,121.6205,35959.0
2021-09-10 09:50:00,132.44,132.44,131.36,131.99,27327.0,121.6205,121.6205,120.6287,121.2072,27327.0
2021-09-10 09:55:00,132.02,133.36,132.0,133.12,38660.0,121.2348,122.4653,121.2164,122.2449,38660.0
2021-09-10 10:00:00,133.31,133.33,132.83,133.0,31160.0,122.4194,122.4378,121.9786,122.1347,31160.0
2021-09-10 10:05:00,133.0,133.29,132.93,133.13,23693.0,122.1347,122.401,122.0704,122.2541,23693.0
2021-09-10 10:10:00,133.14,133.83,133.13,133.57,15579.0,122.2633,122.8969,122.2541,122.6582,15579.0
2021-09-10 10:15:00,133.56,134.05,133.5,134.03,29171.0,122.649,123.0989,122.5939,123.0806,29171.0
2021-09-10 10:20:00,134.05,134.39,133.89,133.95,23594.0,123.0989,123.4112,122.952,123.0071,23594.0
2021-09-10 10:25:00,134.03,134.34,133.89,133.89,16586.0,123.0806,123.3653,122.952,122.952,16586.0
2021-09-10 10:30:00,133.93,133.96,133.39,133.63,13825.0,122.9887,123.0163,122.4929,122.7133,13825.0
2021-09-10 10:35:00,133.7,133.82,133.26,133.51,14908.0,122.7775,122.8877,122.3735,122.6031,14908.0
2021-09-10 10:40:00,133.42,133.64,133.15,133.15,13885.0,122.5204,122.7224,122.2725,122.2725,13885.0
2021-09-10 10:45:00,133.31,133.32,132.78,132.91,21097.0,122.4194,122.4286,121.9327,122.0521,21097.0
2021-09-10 10:50:00,132.97,133.2,132.92,133.0,12358.0,122.1072,122.3184,122.0613,122.1347,12358.0
2021-09-10 10:55:00,132.66,132.91,132.37,132.45,11152.0,121.8225,122.0521,121.5562,121.6297,11152.0
2021-09-10 11:00:00,132.52,132.69,132.37,132.61,11896.0,121.6939,121.85,121.5562,121.7766,11896.0
2021-09-10 11:05:00,132.6,132.64,132.01,132.31,20197.0,121.7674,121.8041,121.2256,121.5011,20197.0
2021-09-10 11:10:00,132.25,132.51,132.1,132.37,9957.0,121.446,121.6848,121.3082,121.5562,9957.0
2021-09-10 11:15:00,132.35,132.38,132.01,132.01,18250.0,121.5378,121.5654,121.2256,121.2256,18250.0
2021-09-10 11:20:00,132.01,132.29,131.83,132.21,9365.0,121.2256,121.4827,121.0603,121.4093,9365.0
2021-09-10 11:25:00,132.23,132.32,131.96,131.97,12288.0,121.4276,121.5103,121.1797,121.1889,12288.0
2021-09-10 11:30:00,131.93,132.62,131.8,132.62,11518.0,121.1521,121.7858,121.0328,121.7858,11518.0
2021-09-10 11:35:00,132.68,132.76,132.19,132.25,11948.0,121.8409,121.9143,121.3909,121.446,11948.0
2021-09-10 11:40:00,132.25,132.47,132.22,132.36,10588.0,121.446,121.648,121.4184,121.547,10588.0
2021-09-10 11:45:00,132.37,132.47,132.28,132.3,6570.0,121.5562,121.648,121.4735,121.4919,6570.0
2021-09-10 11:50:00,132.34,132.44,132.01,132.01,8010.0,121.5286,121.6205,121.2256,121.2256,8010.0
2021-09-10 11:55:00,132.07,132.52,132.05,132.48,5847.0,121.2807,121.6939,121.2623,121.6572,5847.0
2021-09-10 12:00:00,132.48,132.48,132.24,132.44,14869.0,121.6572,121.6572,121.4368,121.6205,14869.0
2021-09-10 12:05:00,132.43,132.74,132.43,132.73,9127.0,121.6113,121.896,121.6113,121.8868,9127.0
2021-09-10 12:10:00,132.73,132.79,132.56,132.79,6231.0,121.8868,121.9419,121.7307,121.9419,6231.0
2021-09-10 12:15:00,132.85,133.06,132.81,133.0,7304.0,121.997,122.1898,121.9602,122.1347,7304.0
2021-09-10 12:20:00,133.06,133.19,133.06,133.15,6115.0,122.1898,122.3092,122.1898,122.2725,6115.0
2021-09-10 12:25:00,133.17,133.3,133.07,133.26,5734.0,122.2908,122.4102,122.199,122.3735,5734.0
2021-09-10 12:30:00,133.33,133.47,133.29,133.47,6436.0,122.4378,122.5663,122.401,122.5663,6436.0
2021-09-10 12:35:00,133.46,133.81,133.44,133.71,10957.0,122.5571,122.8786,122.5388,122.7867,10957.0
2021-09-10 12:40:00,133.72,133.72,133.51,133.59,7051.0,122.7959,122.7959,122.6031,122.6765,7051.0
2021-09-10 12:45:00,133.64,133.68,133.59,133.67,3982.0,122.7224,122.7592,122.6765,122.75,3982.0
2021-09-10 12:50:00,133.67,133.69,133.5,133.64,5733.0,122.75,122.7684,122.5939,122.7224,5733.0
2021-09-10 12:55:00,133.65,133.68,133.55,133.66,5355.0,122.7316,122.7592,122.6398,122.7408,5355.0
2021-09-10 13:00:00,133.7,133.82,133.54,133.75,189470.0,122.7775,122.8877,122.6306,122.8235,189470.0
2021-09-10 13:05:00,133.75,133.91,133.66,133.71,10197.0,122.8235,122.9704,122.7408,122.7867,10197.0
2021-09-10 13:10:00,133.7,133.86,133.67,133.86,3315.0,122.7775,122.9245,122.75,122.9245,3315.0
2021-09-10 13:15:00,133.8,133.95,133.67,133.75,13674.0,122.8694,123.0071,122.75,122.8235,13674.0
2021-09-10 13:20:00,133.81,133.98,133.77,133.87,9743.0,122.8786,123.0347,122.8418,122.9336,9743.0
2021-09-10 13:25:00,133.9,134.02,133.89,133.95,6353.0,122.9612,123.0714,122.952,123.0071,6353.0
2021-09-10 13:30:00,133.97,134.01,133.85,134.0,4338.0,123.0255,123.0622,122.9153,123.053,4338.0
2021-09-10 13:35:00,133.98,134.2,133.91,134.2,6767.0,123.0347,123.2367,122.9704,123.2367,6767.0
2021-09-10 13:40:00,134.21,134.24,133.91,133.94,28049.0,123.2459,123.2734,122.9704,122.9979,28049.0
2021-09-10 13:45:00,133.97,134.03,133.87,133.99,7828.0,123.0255,123.0806,122.9336,123.0438,7828.0
2021-09-10 13:50:00,134.02,134.05,133.52,133.86,11272.0,123.0714,123.0989,122.6122,122.9245,11272.0
2021-09-10 13:55:00,133.83,133.9,133.74,133.9,3554.0,122.8969,122.9612,122.8143,122.9612,3554.0
2021-09-10 14:00:00,133.9,134.09,133.89,134.09,6292.0,122.9612,123.1357,122.952,123.1357,6292.0
2021-09-10 14:05:00,134.07,134.21,134.02,134.21,6066.0,123.1173,123.2459,123.0714,123.2459,6066.0
2021-09-10 14:10:00,134.23,134.25,134.09,134.09,6279.0,123.2642,123.2826,123.1357,123.1357,6279.0
2021-09-10 14:15:00,134.1,134.16,134.07,134.1,5595.0,123.1449,123.2,123.1173,123.1449,5595.0
2021-09-10 14:20:00,134.09,134.2,134.06,134.13,6185.0,123.1357,123.2367,123.1081,123.1724,6185.0
2021-09-10 14:25:00,134.13,134.19,133.9,133.92,4523.0,123.1724,123.2275,122.9612,122.9796,4523.0
2021-09-10 14:30:00,133.89,133.89,133.55,133.55,5306.0,122.952,122.952,122.6398,122.6398,5306.0
2021-09-10 14:35:00,133.55,133.6,133.44,133.6,3895.0,122.6398,122.6857,122.5388,122.6857,3895.0
2021-09-10 14:40:00,133.55,133.65,133.43,133.65,8041.0,122.6398,122.7316,122.5296,122.7316,8041.0
2021-09-10 14:45:00,133.66,133.68,133.51,133.57,5437.0,122.7408,122.7592,122.6031,122.6582,5437.0
2021-09-10 14:50:00,133.55,133.6,133.39,133.39,4100.0,122.6398,122.6857,122.4929,122.4929,4100.0
2021-09-10 14:55:00,133.39,133.39,133.16,133.18,7497.0,122.4929,122.4929,122.2817,122.3,7497.0
2021-09-10 15:00:00,133.23,133.23,133.0,133.0,4546.0,122.3459,122.3459,122.1347,122.1347,4546.0
2021-09-10 15:05:00,133.03,133.16,132.92,132.95,4484.0,122.1623,122.2817,122.0613,122.0888,4484.0
2021-09-10 15:10:00,132.95,132.99,132.87,132.95,9097.0,122.0888,122.1255,122.0153,122.0888,9097.0
2021-09-10 15:15:00,133.0,133.0,132.51,132.65,5756.0,122.1347,122.1347,121.6848,121.8133,5756.0
2021-09-10 15:20:00,132.64,132.64,132.51,132.59,6564.0,121.8041,121.8041,121.6848,121.7582,6564.0
2021-09-10 15:25:00,132.54,132.56,132.44,132.47,7164.0,121.7123,121.7307,121.6205,121.648,7164.0
2021-09-10 15:30:00,132.44,132.45,132.21,132.28,19356.0,121.6205,121.6297,121.4093,121.4735,19356.0
2021-09-10 15:35:00,132.31,132.31,132.1,132.14,12213.0,121.5011,121.5011,121.3082,121.345,12213.0
2021-09-10 15:40:00,132.14,132.64,132.08,132.64,15508.0,121.345,121.8041,121.2899,121.8041,15508.0
2021-09-10 15:45:00,132.54,132.54,132.12,132.24,17366.0,121.7123,121.7123,121.3266,121.4368,17366.0
2021-09-10 15:50:00,132.26,132.3,131.91,131.96,32341.0,121.4552,121.4919,121.1338,121.1797,32341.0
2021-09-10 15:55:00,131.98,132.12,131.84,132.09,65901.0,121.1981,121.3266,121.0695,121.2991,65901.0
2021-09-13 09:30:00,132.5,132.95,130.68,130.86,34017.0,121.6756,122.0888,120.0043,120.1695,34017.0
2021-09-13 09:35:00,130.89,131.06,129.74,129.81,31002.0,120.1971,120.3532,119.141,119.2053,31002.0
2021-09-13 09:40:00,129.81,130.21,129.53,129.59,27037.0,119.2053,119.5726,118.9482,119.0033,27037.0
2021-09-13 09:45:00,129.62,130.0,128.51,129.57,27614.0,119.0308,119.3798,118.0115,118.9849,27614.0
2021-09-13 09:50:00,129.46,130.75,129.46,130.55,25268.0,118.8839,120.0685,118.8839,119.8849,25268.0
2021-09-13 09:55:00,130.46,130.47,129.94,130.13,11395.0,119.8022,119.8114,119.3247,119.4992,11395.0
2021-09-13 10:00:00,130.1,130.22,129.4,129.63,24752.0,119.4716,119.5818,118.8288,119.04,24752.0
2021-09-13 10:05:00,129.67,129.97,129.29,129.52,20633.0,119.0768,119.3523,118.7278,118.939,20633.0
2021-09-13 10:10:00,129.69,129.73,129.28,129.71,11616.0,119.0951,119.1319,118.7186,119.1135,11616.0
2021-09-13 10:15:00,129.62,129.86,129.22,129.23,23288.0,119.0308,119.2512,118.6635,118.6727,23288.0
2021-09-13 10:20:00,129.32,129.81,129.32,129.34,14164.0,118.7554,119.2053,118.7554,118.7737,14164.0
2021-09-13 10:25:00,129.33,129.48,128.69,129.36,24898.0,118.7645,118.9023,118.1768,118.7921,24898.0
2021-09-13 10:30:00,129.55,129.82,129.18,129.3,24326.0,118.9666,119.2145,118.6268,118.737,24326.0
2021-09-13 10:35:00,129.2,129.96,129.14,129.96,11054.0,118.6452,119.3431,118.5901,119.3431,11054.0
2021-09-13 10:40:00,129.96,130.31,129.96,130.28,10555.0,119.3431,119.6645,119.3431,119.6369,10555.0
2021-09-13 10:45:00,130.41,131.18,130.41,130.89,45749.0,119.7563,120.4634,119.7563,120.1971,45749.0
2021-09-13 10:50:00,130.87,130.89,130.48,130.48,7696.0,120.1787,120.1971,119.8206,119.8206,7696.0
2021-09-13 10:55:00,130.58,130.81,130.39,130.39,5653.0,119.9124,120.1236,119.7379,119.7379,5653.0
2021-09-13 11:00:00,130.45,130.57,130.13,130.44,9433.0,119.793,119.9032,119.4992,119.7839,9433.0
2021-09-13 11:05:00,130.31,130.44,129.97,129.97,13485.0,119.6645,119.7839,119.3523,119.3523,13485.0
2021-09-13 11:10:00,129.95,130.15,129.69,129.85,19139.0,119.3339,119.5176,119.0951,119.2421,19139.0
2021-09-13 11:15:00,129.82,129.97,129.53,129.9,6458.0,119.2145,119.3523,118.9482,119.288,6458.0
2021-09-13 11:20:00,129.91,130.35,129.85,130.27,31021.0,119.2972,119.7012,119.2421,119.6277,31021.0
2021-09-13 11:25:00,130.26,130.29,130.02,130.14,9388.0,119.6186,119.6461,119.3982,119.5084,9388.0
2021-09-13 11:30:00,130.21,130.38,130.13,130.29,12062.0,119.5726,119.7288,119.4992,119.6461,12062.0
2021-09-13 11:35:00,130.35,130.46,130.03,130.29,33022.0,119.7012,119.8022,119.4074,119.6461,33022.0
2021-09-13 11:40:00,130.25,130.25,129.93,129.93,10210.0,119.6094,119.6094,119.3155,119.3155,10210.0
2021-09-13 11:45:00,129.97,130.08,129.37,129.45,15114.0,119.3523,119.4533,118.8013,118.8747,15114.0
2021-09-13 11:50:00,129.45,129.65,129.34,129.65,11644.0,118.8747,119.0584,118.7737,119.0584,11644.0
2021-09-13 11:55:00,129.67,129.8,129.46,129.71,8867.0,119.0768,119.1961,118.8839,119.1135,8867.0
2021-09-13 12:00:00,129.65,129.78,129.5,129.78,15026.0,119.0584,119.1778,118.9207,119.1778,15026.0
2021-09-13 12:05:00,129.73,129.85,129.51,129.57,14852.0,119.1319,119.2421,118.9298,118.9849,14852.0
2021-09-13 12:10:00,129.63,129.82,129.58,129.78,22122.0,119.04,119.2145,118.9941,119.1778,22122.0
2021-09-13 12:15:00,129.74,129.76,129.61,129.7,13388.0,119.141,119.1594,119.0217,119.1043,13388.0
2021-09-13 12:20:00,129.73,129.74,129.46,129.71,15527.0,119.1319,119.141,118.8839,119.1135,15527.0
2021-09-13 12:25:00,129.66,129.74,129.3,129.38,14088.0,119.0676,119.141,118.737,118.8105,14088.0
2021-09-13 12:30:00,129.37,129.46,129.23,129.32,9392.0,118.8013,118.8839,118.6727,118.7554,9392.0
2021-09-13 12:35:00,129.34,129.55,129.23,129.23,5894.0,118.7737,118.9666,118.6727,118.6727,5894.0
2021-09-13 12:40:00,129.25,129.3,128.98,129.3,30152.0,118.6911,118.737,118.4431,118.737,30152.0
2021-09-13 12:45:00,129.31,129.39,129.17,129.17,7575.0,118.7462,118.8196,118.6176,118.6176,7575.0
2021-09-13 12:50:00,129.2,129.31,129.14,129.3,8683.0,118.6452,118.7462,118.5901,118.737,8683.0
2021-09-13 12:55:00,129.35,130.2,129.31,130.12,124640.0,118.7829,119.5635,118.7462,119.49,124640.0
2021-09-13 13:00:00,130.08,130.1,129.6,129.86,48056.0,119.4533,119.4716,119.0125,119.2512,48056.0
2021-09-13 13:05:00,129.92,130.19,129.87,130.05,19438.0,119.3063,119.5543,119.2604,119.4257,19438.0
2021-09-13 13:10:00,129.98,130.05,129.7,129.71,7221.0,119.3614,119.4257,119.1043,119.1135,7221.0
2021-09-13 13:15:00,129.8,129.82,129.51,129.65,14364.0,119.1961,119.2145,118.9298,119.0584,14364.0
2021-09-13 13:20:00,129.69,129.97,129.66,129.88,17025.0,119.0951,119.3523,119.0676,119.2696,17025.0
2021-09-13 13:25:00,129.89,129.89,129.56,129.68,9867.0,119.2788,119.2788,118.9758,119.0859,9867.0
2021-09-13 13:30:00,129.7,129.87,129.56,129.81,9205.0,119.1043,119.2604,118.9758,119.2053,9205.0
2021-09-13 13:35:00,129.82,129.89,129.56,129.63,12469.0,119.2145,119.2788,118.9758,119.04,12469.0
2021-09-13 13:40:00,129.63,129.66,129.35,129.51,6890.0,119.04,119.0676,118.7829,118.9298,6890.0
2021-09-13 13:45:00,129.49,129.66,129.35,129.66,4619.0,118.9115,119.0676,118.7829,119.0676,4619.0
2021-09-13 13:50:00,129.62,129.62,129.37,129.37,4074.0,119.0308,119.0308,118.8013,118.8013,4074.0
2021-09-13 13:55:00,129.4,129.53,129.35,129.47,6520.0,118.8288,118.9482,118.7829,118.8931,6520.0
2021-09-13 14:00:00,129.53,129.7,129.43,129.54,8756.0,118.9482,119.1043,118.8564,118.9574,8756.0
2021-09-13 14:05:00,129.54,129.73,129.54,129.59,6331.0,118.9574,119.1319,118.9574,119.0033,6331.0
2021-09-13 14:10:00,129.55,129.59,129.42,129.51,6480.0,118.9666,119.0033,118.8472,118.9298,6480.0
2021-09-13 14:15:00,129.53,129.6,129.31,129.4,6813.0,118.9482,119.0125,118.7462,118.8288,6813.0
2021-09-13 14:20:00,129.49,129.49,129.29,129.36,5435.0,118.9115,118.9115,118.7278,118.7921,5435.0
2021-09-13 14:25:00,129.34,129.58,129.34,129.49,5226.0,118.7737,118.9941,118.7737,118.9115,5226.0
2021-09-13 14:30:00,129.55,129.55,129.22,129.28,7444.0,118.9666,118.9666,118.6635,118.7186,7444.0
2021-09-13 14:35:00,129.24,129.32,129.09,129.16,5898.0,118.6819,118.7554,118.5441,118.6084,5898.0
2021-09-13 14:40:00,129.12,129.31,129.05,129.24,19907.0,118.5717,118.7462,118.5074,118.6819,19907.0
2021-09-13 14:45:00,129.26,129.53,129.13,129.53,17719.0,118.7003,118.9482,118.5809,118.9482,17719.0
2021-09-13 14:50:00,129.53,129.99,129.46,129.93,7924.0,118.9482,119.3706,118.8839,119.3155,7924.0
2021-09-13 14:55:00,129.89,130.12,129.72,129.94,7754.0,119.2788,119.49,119.1227,119.3247,7754.0
2021-09-13 15:00:00,129.89,129.89,129.41,129.5,7975.0,119.2788,119.2788,118.838,118.9207,7975.0
2021-09-13 15:05:00,129.49,129.61,129.38,129.53,14017.0,118.9115,119.0217,118.8105,118.9482,14017.0
2021-09-13 15:10:00,129.59,129.84,129.53,129.75,12077.0,119.0033,119.2329,118.9482,119.1502,12077.0
2021-09-13 15:15:00,129.71,129.98,129.62,129.87,11145.0,119.1135,119.3614,119.0308,119.2604,11145.0
2021-09-13 15:20:00,129.83,129.92,129.62,129.73,8517.0,119.2237,119.3063,119.0308,119.1319,8517.0
2021-09-13 15:25:00,129.68,129.92,129.68,129.91,13293.0,119.0859,119.3063,119.0859,119.2972,13293.0
2021-09-13 15:30:00,129.91,130.08,129.82,130.05,17077.0,119.2972,119.4533,119.2145,119.4257,17077.0
2021-09-13 15:35:00,130.05,130.07,129.88,129.9,18951.0,119.4257,119.4441,119.2696,119.288,18951.0
2021-09-13 15:40:00,129.9,130.06,129.84,130.03,16892.0,119.288,119.4349,119.2329,119.4074,16892.0
2021-09-13 15:45:00,130.06,130.18,129.93,130.04,19399.0,119.4349,119.5451,119.3155,119.4165,19399.0
2021-09-13 15:50:00,130.07,130.32,130.06,130.27,38359.0,119.4441,119.6737,119.4349,119.6277,38359.0
2021-09-13 15:55:00,130.29,130.53,130.23,130.51,70724.0,119.6461,119.8665,119.591,119.8481,70724.0
2021-09-14 09:30:00,130.71,130.71,129.59,129.93,24944.0,120.0318,120.0318,119.0033,119.3155,24944.0
2021-09-14 09:35:00,130.11,130.75,129.68,130.38,8783.0,119.4808,120.0685,119.0859,119.7288,8783.0
2021-09-14 09:40:00,130.5,130.54,129.52,129.93,16766.0,119.839,119.8757,118.939,119.3155,16766.0
2021-09-14 09:45:00,130.0,130.53,129.99,130.48,6252.0,119.3798,119.8665,119.3706,119.8206,6252.0
2021-09-14 09:50:00,130.58,131.15,130.58,130.83,11127.0,119.9124,120.4359,119.9124,120.142,11127.0
2021-09-14 09:55:00,130.84,131.61,130.84,131.2,17917.0,120.1512,120.8583,120.1512,120.4818,17917.0
2021-09-14 10:00:00,131.07,131.08,130.29,130.78,8662.0,120.3624,120.3716,119.6461,120.0961,8662.0
2021-09-14 10:05:00,131.05,131.71,131.03,131.41,9453.0,120.344,120.9501,120.3257,120.6746,9453.0
2021-09-14 10:10:00,131.34,131.35,130.8,130.8,5432.0,120.6103,120.6195,120.1144,120.1144,5432.0
2021-09-14 10:15:00,130.69,130.69,130.17,130.5,3382.0,120.0134,120.0134,119.5359,119.839,3382.0
2021-09-14 10:20:00,130.49,130.61,130.06,130.35,6338.0,119.8298,119.94,119.4349,119.7012,6338.0
2021-09-14 10:25:00,130.25,130.87,129.98,130.87,19127.0,119.6094,120.1787,119.3614,120.1787,19127.0
2021-09-14 10:30:00,130.8,130.8,130.02,130.04,7798.0,120.1144,120.1144,119.3982,119.4165,7798.0
2021-09-14 10:35:00,130.11,130.21,129.59,129.75,15858.0,119.4808,119.5726,119.0033,119.1502,15858.0
2021-09-14 10:40:00,129.72,130.03,129.72,129.94,12726.0,119.1227,119.4074,119.1227,119.3247,12726.0
2021-09-14 10:45:00,130.03,130.58,129.99,130.58,20621.0,119.4074,119.9124,119.3706,119.9124,20621.0
2021-09-14 10:50:00,130.5,130.6,130.16,130.25,24329.0,119.839,119.9308,119.5267,119.6094,24329.0
2021-09-14 10:55:00,130.25,130.31,129.97,130.16,9733.0,119.6094,119.6645,119.3523,119.5267,9733.0
2021-09-14 11:00:00,130.17,130.24,130.02,130.24,4220.0,119.5359,119.6002,119.3982,119.6002,4220.0
2021-09-14 11:05:00,130.21,130.89,130.21,130.77,7279.0,119.5726,120.1971,119.5726,120.0869,7279.0
2021-09-14 11:10:00,130.75,130.82,130.5,130.64,7031.0,120.0685,120.1328,119.839,119.9675,7031.0
2021-09-14 11:15:00,130.67,130.81,130.51,130.77,18100.0,119.9951,120.1236,119.8481,120.0869,18100.0
2021-09-14 11:20:00,130.79,131.23,130.77,131.15,8516.0,120.1053,120.5093,120.0869,120.4359,8516.0
2021-09-14 11:25:00,131.2,131.49,131.09,131.46,11583.0,120.4818,120.7481,120.3808,120.7205,11583.0
2021-09-14 11:30:00,131.4,131.66,131.28,131.65,6808.0,120.6654,120.9042,120.5552,120.895,6808.0
2021-09-14 11:35:00,131.58,131.91,131.58,131.88,10108.0,120.8307,121.1338,120.8307,121.1062,10108.0
2021-09-14 11:40:00,131.88,132.35,131.76,132.05,11000.0,121.1062,121.5378,120.996,121.2623,11000.0
2021-09-14 11:45:00,132.11,132.3,131.93,132.3,6521.0,121.3174,121.4919,121.1521,121.4919,6521.0
2021-09-14 11:50:00,132.27,132.3,132.1,132.13,7368.0,121.4644,121.4919,121.3082,121.3358,7368.0
2021-09-14 11:55:00,132.07,132.49,132.07,132.49,4745.0,121.2807,121.6664,121.2807,121.6664,4745.0
2021-09-14 12:00:00,132.49,132.76,132.42,132.72,7469.0,121.6664,121.9143,121.6021,121.8776,7469.0
2021-09-14 12:05:00,132.7,132.8,132.61,132.68,3853.0,121.8592,121.9511,121.7766,121.8409,3853.0
2021-09-14 12:10:00,132.71,132.74,132.37,132.39,4031.0,121.8684,121.896,121.5562,121.5746,4031.0
2021-09-14 12:15:00,132.4,132.64,132.4,132.5,8538.0,121.5837,121.8041,121.5837,121.6756,8538.0
2021-09-14 12:20:00,132.42,132.58,132.37,132.45,8754.0,121.6021,121.749,121.5562,121.6297,8754.0
2021-09-14 12:25:00,132.39,132.57,132.37,132.41,6604.0,121.5746,121.7399,121.5562,121.5929,6604.0
2021-09-14 12:30:00,132.41,132.41,131.98,132.09,7801.0,121.5929,121.5929,121.1981,121.2991,7801.0
2021-09-14 12:35:00,132.08,132.08,131.77,131.88,5178.0,121.2899,121.2899,121.0052,121.1062,5178.0
2021-09-14 12:40:00,131.8,131.8,131.53,131.53,4700.0,121.0328,121.0328,120.7848,120.7848,4700.0
2021-09-14 12:45:00,131.53,131.82,131.51,131.64,5414.0,120.7848,121.0511,120.7664,120.8858,5414.0
2021-09-14 12:50:00,131.57,131.57,131.35,131.44,4165.0,120.8215,120.8215,120.6195,120.7022,4165.0
2021-09-14 12:55:00,131.44,131.56,131.39,131.48,3982.0,120.7022,120.8124,120.6563,120.7389,3982.0
2021-09-14 13:00:00,131.43,131.5,131.35,131.36,2947.0,120.693,120.7573,120.6195,120.6287,2947.0
2021-09-14 13:05:00,131.36,131.49,131.11,131.37,17967.0,120.6287,120.7481,120.3991,120.6379,17967.0
2021-09-14 13:10:00,131.44,131.45,131.26,131.28,16695.0,120.7022,120.7113,120.5369,120.5552,16695.0
2021-09-14 13:15:00,131.25,131.38,131.2,131.35,4958.0,120.5277,120.6471,120.4818,120.6195,4958.0
2021-09-14 13:20:00,131.35,131.63,131.35,131.45,4028.0,120.6195,120.8766,120.6195,120.7113,4028.0
2021-09-14 13:25:00,131.51,131.56,131.45,131.45,2190.0,120.7664,120.8124,120.7113,120.7113,2190.0
2021-09-14 13:30:00,131.54,131.54,131.3,131.47,3050.0,120.794,120.794,120.5736,120.7297,3050.0
2021-09-14 13:35:00,131.48,131.68,131.47,131.65,2967.0,120.7389,120.9226,120.7297,120.895,2967.0
2021-09-14 13:40:00,131.56,131.75,131.46,131.72,4505.0,120.8124,120.9868,120.7205,120.9593,4505.0
2021-09-14 13:45:00,131.72,131.72,131.52,131.55,4387.0,120.9593,120.9593,120.7756,120.8032,4387.0
2021-09-14 13:50:00,131.54,131.6,131.52,131.53,2100.0,120.794,120.8491,120.7756,120.7848,2100.0
2021-09-14 13:55:00,131.59,131.59,131.43,131.51,2435.0,120.8399,120.8399,120.693,120.7664,2435.0
2021-09-14 14:00:00,131.47,131.58,131.35,131.43,2667.0,120.7297,120.8307,120.6195,120.693,2667.0
2021-09-14 14:05:00,131.45,131.54,131.35,131.39,4060.0,120.7113,120.794,120.6195,120.6563,4060.0
2021-09-14 14:10:00,131.45,131.49,131.35,131.43,2876.0,120.7113,120.7481,120.6195,120.693,2876.0
2021-09-14 14:15:00,131.4,131.45,131.29,131.38,7824.0,120.6654,120.7113,120.5644,120.6471,7824.0
2021-09-14 14:20:00,131.33,131.43,131.2,131.43,3501.0,120.6012,120.693,120.4818,120.693,3501.0
2021-09-14 14:25:00,131.4,131.61,131.28,131.61,5736.0,120.6654,120.8583,120.5552,120.8583,5736.0
2021-09-14 14:30:00,131.57,131.57,131.18,131.19,10834.0,120.8215,120.8215,120.4634,120.4726,10834.0
2021-09-14 14:35:00,131.25,131.34,131.11,131.28,5630.0,120.5277,120.6103,120.3991,120.5552,5630.0
2021-09-14 14:40:00,131.25,131.35,131.11,131.14,7517.0,120.5277,120.6195,120.3991,120.4267,7517.0
2021-09-14 14:45:00,131.16,131.16,130.73,130.94,23228.0,120.445,120.445,120.0502,120.243,23228.0
2021-09-14 14:50:00,130.9,131.11,130.79,130.99,7141.0,120.2063,120.3991,120.1053,120.2889,7141.0
2021-09-14 14:55:00,131.05,131.07,130.95,131.03,9004.0,120.344,120.3624,120.2522,120.3257,9004.0
2021-09-14 15:00:00,130.97,131.07,130.8,130.92,7388.0,120.2706,120.3624,120.1144,120.2246,7388.0
2021-09-14 15:05:00,130.95,131.1,130.8,130.81,8397.0,120.2522,120.3899,120.1144,120.1236,8397.0
2021-09-14 15:10:00,130.88,131.04,130.88,130.9,5138.0,120.1879,120.3348,120.1879,120.2063,5138.0
2021-09-14 15:15:00,130.93,131.17,130.86,131.12,6952.0,120.2338,120.4542,120.1695,120.4083,6952.0
2021-09-14 15:20:00,131.16,131.78,131.03,131.65,14117.0,120.445,121.0144,120.3257,120.895,14117.0
2021-09-14 15:25:00,131.62,131.99,131.51,131.54,13079.0,120.8675,121.2072,120.7664,120.794,13079.0
2021-09-14 15:30:00,131.51,131.51,131.09,131.14,11606.0,120.7664,120.7664,120.3808,120.4267,11606.0
2021-09-14 15:35:00,131.11,131.12,130.89,131.06,13193.0,120.3991,120.4083,120.1971,120.3532,13193.0
2021-09-14 15:40:00,131.07,131.38,130.97,131.2,17429.0,120.3624,120.6471,120.2706,120.4818,17429.0
2021-09-14 15:45:00,131.2,131.32,130.77,130.77,33209.0,120.4818,120.592,120.0869,120.0869,33209.0
2021-09-14 15:50:00,130.66,130.94,130.42,130.81,52405.0,119.9859,120.243,119.7655,120.1236,52405.0
2021-09-14 15:55:00,130.78,130.82,130.49,130.58,92170.0,120.0961,120.1328,119.8298,119.9124,92170.0
2021-09-15 09:30:00,131.0,131.91,130.75,131.79,28194.0,120.2981,121.1338,120.0685,121.0236,28194.0
2021-09-15 09:35:00,131.78,132.03,130.82,130.82,18308.0,121.0144,121.244,120.1328,120.1328,18308.0
2021-09-15 09:40:00,130.75,131.48,130.63,131.34,25369.0,120.0685,120.7389,119.9583,120.6103,25369.0
2021-09-15 09:45:00,131.65,131.82,131.25,131.25,8044.0,120.895,121.0511,120.5277,120.5277,8044.0
2021-09-15 09:50:00,131.39,131.61,130.87,131.0,21633.0,120.6563,120.8583,120.1787,120.2981,21633.0
2021-09-15 09:55:00,131.12,131.15,130.33,131.12,12083.0,120.4083,120.4359,119.6828,120.4083,12083.0
2021-09-15 10:00:00,130.97,131.43,130.74,131.3,8532.0,120.2706,120.693,120.0594,120.5736,8532.0
2021-09-15 10:05:00,131.13,131.31,131.0,131.0,5245.0,120.4175,120.5828,120.2981,120.2981,5245.0
2021-09-15 10:10:00,130.88,131.02,130.28,130.44,13523.0,120.1879,120.3165,119.6369,119.7839,13523.0
2021-09-15 10:15:00,130.51,130.7,130.2,130.7,9414.0,119.8481,120.0226,119.5635,120.0226,9414.0
2021-09-15 10:20:00,130.63,130.7,130.45,130.68,6295.0,119.9583,120.0226,119.793,120.0043,6295.0
2021-09-15 10:25:00,130.74,130.86,130.59,130.59,8136.0,120.0594,120.1695,119.9216,119.9216,8136.0
2021-09-15 10:30:00,130.67,130.98,130.6,130.91,22106.0,119.9951,120.2797,119.9308,120.2155,22106.0
2021-09-15 10:35:00,130.97,131.3,130.95,131.11,15193.0,120.2706,120.5736,120.2522,120.3991,15193.0
2021-09-15 10:40:00,131.14,131.16,130.73,130.8,6709.0,120.4267,120.445,120.0502,120.1144,6709.0
2021-09-15 10:45:00,130.81,131.01,130.6,130.88,5174.0,120.1236,120.3073,119.9308,120.1879,5174.0
2021-09-15 10:50:00,130.93,131.1,130.71,130.72,4100.0,120.2338,120.3899,120.0318,120.041,4100.0
2021-09-15 10:55:00,130.75,131.25,130.75,131.14,18568.0,120.0685,120.5277,120.0685,120.4267,18568.0
2021-09-15 11:00:00,131.15,131.41,131.0,131.32,15826.0,120.4359,120.6746,120.2981,120.592,15826.0
2021-09-15 11:05:00,131.42,131.48,131.21,131.34,3300.0,120.6838,120.7389,120.491,120.6103,3300.0
2021-09-15 11:10:00,131.25,131.41,131.23,131.25,6995.0,120.5277,120.6746,120.5093,120.5277,6995.0
2021-09-15 11:15:00,131.28,131.58,131.28,131.58,4534.0,120.5552,120.8307,120.5552,120.8307,4534.0
2021-09-15 11:20:00,131.58,132.15,131.53,132.15,9907.0,120.8307,121.3542,120.7848,121.3542,9907.0
2021-09-15 11:25:00,132.15,132.25,131.76,131.76,9955.0,121.3542,121.446,120.996,120.996,9955.0
2021-09-15 11:30:00,131.85,131.87,131.56,131.69,4402.0,121.0787,121.097,120.8124,120.9317,4402.0
2021-09-15 11:35:00,131.68,131.95,131.63,131.95,2060.0,120.9226,121.1705,120.8766,121.1705,2060.0
2021-09-15 11:40:00,132.0,132.04,131.68,131.76,3152.0,121.2164,121.2531,120.9226,120.996,3152.0
2021-09-15 11:45:00,131.79,132.1,131.79,132.1,19416.0,121.0236,121.3082,121.0236,121.3082,19416.0
2021-09-15 11:50:00,132.1,132.32,132.1,132.32,7672.0,121.3082,121.5103,121.3082,121.5103,7672.0
2021-09-15 11:55:00,132.38,132.63,132.27,132.63,7309.0,121.5654,121.795,121.4644,121.795,7309.0
2021-09-15 12:00:00,132.54,132.73,132.52,132.73,8811.0,121.7123,121.8868,121.6939,121.8868,8811.0
2021-09-15 12:05:00,132.72,132.72,132.44,132.6,4088.0,121.8776,121.8776,121.6205,121.7674,4088.0
2021-09-15 12:10:00,132.55,132.63,132.5,132.61,8283.0,121.7215,121.795,121.6756,121.7766,8283.0
2021-09-15 12:15:00,132.65,132.78,132.65,132.73,12703.0,121.8133,121.9327,121.8133,121.8868,12703.0
2021-09-15 12:20:00,132.67,132.81,132.67,132.74,7305.0,121.8317,121.9602,121.8317,121.896,7305.0
2021-09-15 12:25:00,132.74,133.0,132.66,132.74,5731.0,121.896,122.1347,121.8225,121.896,5731.0
2021-09-15 12:30:00,132.66,132.78,132.64,132.78,1489.0,121.8225,121.9327,121.8041,121.9327,1489.0
2021-09-15 12:35:00,132.69,132.96,132.67,132.91,1805.0,121.85,122.098,121.8317,122.0521,1805.0
2021-09-15 12:40:00,132.91,133.28,132.9,133.15,8035.0,122.0521,122.3918,122.0429,122.2725,8035.0
2021-09-15 12:45:00,133.24,133.24,132.89,133.03,6664.0,122.3551,122.3551,122.0337,122.1623,6664.0
2021-09-15 12:50:00,132.99,133.19,132.99,133.19,3463.0,122.1255,122.3092,122.1255,122.3092,3463.0
2021-09-15 12:55:00,133.18,133.23,133.06,133.23,4044.0,122.3,122.3459,122.1898,122.3459,4044.0
2021-09-15 13:00:00,133.31,133.32,133.13,133.18,3051.0,122.4194,122.4286,122.2541,122.3,3051.0
2021-09-15 13:05:00,133.24,133.27,133.05,133.11,4998.0,122.3551,122.3827,122.1806,122.2357,4998.0
2021-09-15 13:10:00,133.17,133.22,133.05,133.12,5552.0,122.2908,122.3368,122.1806,122.2449,5552.0
2021-09-15 13:15:00,133.17,133.22,133.01,133.05,5024.0,122.2908,122.3368,122.1439,122.1806,5024.0
2021-09-15 13:20:00,133.07,133.19,133.02,133.02,4501.0,122.199,122.3092,122.1531,122.1531,4501.0
2021-09-15 13:25:00,133.05,133.1,132.95,133.04,5045.0,122.1806,122.2266,122.0888,122.1715,5045.0
2021-09-15 13:30:00,133.04,133.09,132.96,132.97,1805.0,122.1715,122.2174,122.098,122.1072,1805.0
2021-09-15 13:35:00,132.97,133.0,132.92,132.99,3094.0,122.1072,122.1347,122.0613,122.1255,3094.0
2021-09-15 13:40:00,132.93,133.3,132.86,133.3,9522.0,122.0704,122.4102,122.0062,122.4102,9522.0
2021-09-15 13:45:00,133.3,133.62,133.23,133.4,10798.0,122.4102,122.7041,122.3459,122.502,10798.0
2021-09-15 13:50:00,133.42,133.48,133.34,133.36,4803.0,122.5204,122.5755,122.4469,122.4653,4803.0
2021-09-15 13:55:00,133.39,133.39,132.91,132.91,4259.0,122.4929,122.4929,122.0521,122.0521,4259.0
2021-09-15 14:00:00,132.86,133.05,132.86,132.97,3247.0,122.0062,122.1806,122.0062,122.1072,3247.0
2021-09-15 14:05:00,132.94,133.03,132.94,132.95,2590.0,122.0796,122.1623,122.0796,122.0888,2590.0
2021-09-15 14:10:00,133.04,133.23,133.04,133.22,8002.0,122.1715,122.3459,122.1715,122.3368,8002.0
2021-09-15 14:15:00,133.17,133.2,132.87,132.94,9171.0,122.2908,122.3184,122.0153,122.0796,9171.0
2021-09-15 14:20:00,132.99,133.14,132.99,133.11,4665.0,122.1255,122.2633,122.1255,122.2357,4665.0
2021-09-15 14:25:00,133.15,133.28,133.13,133.18,5862.0,122.2725,122.3918,122.2541,122.3,5862.0
2021-09-15 14:30:00,133.23,133.45,133.23,133.41,4348.0,122.3459,122.548,122.3459,122.5112,4348.0
2021-09-15 14:35:00,133.4,133.46,133.26,133.26,3690.0,122.502,122.5571,122.3735,122.3735,3690.0
2021-09-15 14:40:00,133.31,133.44,133.31,133.38,3610.0,122.4194,122.5388,122.4194,122.4837,3610.0
2021-09-15 14:45:00,133.42,133.52,133.39,133.51,3338.0,122.5204,122.6122,122.4929,122.6031,3338.0
2021-09-15 14:50:00,133.45,133.59,133.45,133.59,2797.0,122.548,122.6765,122.548,122.6765,2797.0
2021-09-15 14:55:00,133.55,133.59,133.4,133.43,6491.0,122.6398,122.6765,122.502,122.5296,6491.0
2021-09-15 15:00:00,133.43,133.47,133.29,133.46,3516.0,122.5296,122.5663,122.401,122.5571,3516.0
2021-09-15 15:05:00,133.49,133.51,133.39,133.43,4036.0,122.5847,122.6031,122.4929,122.5296,4036.0
2021-09-15 15:10:00,133.46,133.6,133.43,133.59,4089.0,122.5571,122.6857,122.5296,122.6765,4089.0
2021-09-15 15:15:00,133.59,133.72,133.58,133.61,10856.0,122.6765,122.7959,122.6673,122.6949,10856.0
2021-09-15 15:20:00,133.61,133.61,133.33,133.38,5179.0,122.6949,122.6949,122.4378,122.4837,5179.0
2021-09-15 15:25:00,133.37,133.45,133.34,133.34,4776.0,122.4745,122.548,122.4469,122.4469,4776.0
2021-09-15 15:30:00,133.38,133.38,133.26,133.26,7024.0,122.4837,122.4837,122.3735,122.3735,7024.0
2021-09-15 15:35:00,133.28,133.51,133.28,133.48,5385.0,122.3918,122.6031,122.3918,122.5755,5385.0
2021-09-15 15:40:00,133.44,133.58,133.41,133.53,8646.0,122.5388,122.6673,122.5112,122.6214,8646.0
2021-09-15 15:45:00,133.53,133.6,133.44,133.46,17560.0,122.6214,122.6857,122.5388,122.5571,17560.0
2021-09-15 15:50:00,133.39,133.75,133.39,133.65,27948.0,122.4929,122.8235,122.4929,122.7316,27948.0
2021-09-15 15:55:00,133.63,133.73,133.35,133.73,61801.0,122.7133,122.8051,122.4561,122.8051,61801.0
2021-09-16 09:30:00,133.36,134.98,133.36,134.71,27184.0,122.4653,123.953,122.4653,123.705,27184.0
2021-09-16 09:35:00,134.8,134.82,133.85,134.36,11982.0,123.7877,123.806,122.9153,123.3836,11982.0
2021-09-16 09:40:00,134.35,134.42,133.95,134.14,6430.0,123.3744,123.4387,123.0071,123.1816,6430.0
2021-09-16 09:45:00,134.4,134.6,134.12,134.6,3626.0,123.4204,123.604,123.1632,123.604,3626.0
2021-09-16 09:50:00,134.49,134.9,134.31,134.31,6949.0,123.503,123.8795,123.3377,123.3377,6949.0
2021-09-16 09:55:00,134.09,134.66,134.09,134.64,5492.0,123.1357,123.6591,123.1357,123.6407,5492.0
2021-09-16 10:00:00,134.73,135.22,134.54,135.11,30869.0,123.7234,124.1734,123.5489,124.0723,30869.0
2021-09-16 10:05:00,135.18,135.39,134.7,134.99,13353.0,124.1366,124.3295,123.6958,123.9622,13353.0
2021-09-16 10:10:00,135.17,135.19,134.67,135.09,14945.0,124.1274,124.1458,123.6683,124.054,14945.0
2021-09-16 10:15:00,134.98,135.0,134.63,134.8,8082.0,123.953,123.9713,123.6316,123.7877,8082.0
2021-09-16 10:20:00,134.94,134.95,134.67,134.92,6571.0,123.9162,123.9254,123.6683,123.8979,6571.0
2021-09-16 10:25:00,134.93,134.94,134.59,134.71,6211.0,123.9071,123.9162,123.5948,123.705,6211.0
2021-09-16 10:30:00,134.71,134.72,134.51,134.57,4828.0,123.705,123.7142,123.5214,123.5765,4828.0
2021-09-16 10:35:00,134.54,135.18,134.54,135.14,4775.0,123.5489,124.1366,123.5489,124.0999,4775.0
2021-09-16 10:40:00,135.13,135.29,135.04,135.08,9633.0,124.0907,124.2376,124.0081,124.0448,9633.0
2021-09-16 10:45:00,135.0,135.25,134.89,135.07,2038.0,123.9713,124.2009,123.8703,124.0356,2038.0
2021-09-16 10:50:00,135.04,135.07,134.85,134.94,3497.0,124.0081,124.0356,123.8336,123.9162,3497.0
2021-09-16 10:55:00,134.92,135.11,134.59,135.07,6096.0,123.8979,124.0723,123.5948,124.0356,6096.0
2021-09-16 11:00:00,134.98,135.26,134.98,135.22,2400.0,123.953,124.2101,123.953,124.1734,2400.0
2021-09-16 11:05:00,135.12,135.38,135.11,135.33,2650.0,124.0815,124.3203,124.0723,124.2744,2650.0
2021-09-16 11:10:00,135.27,135.36,135.09,135.27,3804.0,124.2193,124.3019,124.054,124.2193,3804.0
2021-09-16 11:15:00,135.25,135.27,135.01,135.1,5555.0,124.2009,124.2193,123.9805,124.0632,5555.0
2021-09-16 11:20:00,134.97,135.02,134.9,134.99,1700.0,123.9438,123.9897,123.8795,123.9622,1700.0
2021-09-16 11:25:00,135.03,135.48,134.94,135.48,7135.0,123.9989,124.4121,123.9162,124.4121,7135.0
2021-09-16 11:30:00,135.47,135.57,135.37,135.53,9451.0,124.4029,124.4948,124.3111,124.458,9451.0
2021-09-16 11:35:00,135.53,135.68,135.36,135.41,7713.0,124.458,124.5958,124.3019,124.3478,7713.0
2021-09-16 11:40:00,135.41,135.54,135.24,135.54,10058.0,124.3478,124.4672,124.1917,124.4672,10058.0
2021-09-16 11:45:00,135.47,135.48,135.15,135.31,5452.0,124.4029,124.4121,124.1091,124.256,5452.0
2021-09-16 11:50:00,135.28,135.33,135.0,135.0,4601.0,124.2285,124.2744,123.9713,123.9713,4601.0
2021-09-16 11:55:00,134.93,135.12,134.93,135.03,9634.0,123.9071,124.0815,123.9071,123.9989,9634.0
2021-09-16 12:00:00,135.04,135.04,134.69,134.72,4695.0,124.0081,124.0081,123.6867,123.7142,4695.0
2021-09-16 12:05:00,134.68,134.68,134.57,134.6,3250.0,123.6775,123.6775,123.5765,123.604,3250.0
2021-09-16 12:10:00,134.6,134.61,134.41,134.47,9252.0,123.604,123.6132,123.4295,123.4846,9252.0
2021-09-16 12:15:00,134.49,134.65,134.47,134.49,6054.0,123.503,123.6499,123.4846,123.503,6054.0
2021-09-16 12:20:00,134.55,134.66,134.36,134.36,3146.0,123.5581,123.6591,123.3836,123.3836,3146.0
2021-09-16 12:25:00,134.31,134.43,134.24,134.28,3150.0,123.3377,123.4479,123.2734,123.3102,3150.0
2021-09-16 12:30:00,134.22,134.45,134.22,134.35,3795.0,123.2551,123.4663,123.2551,123.3744,3795.0
2021-09-16 12:35:00,134.34,134.35,134.1,134.13,2356.0,123.3653,123.3744,123.1449,123.1724,2356.0
2021-09-16 12:40:00,134.1,134.22,133.94,134.14,4880.0,123.1449,123.2551,122.9979,123.1816,4880.0
2021-09-16 12:45:00,134.13,134.14,133.96,133.97,2874.0,123.1724,123.1816,123.0163,123.0255,2874.0
2021-09-16 12:50:00,134.04,134.04,133.78,133.84,3652.0,123.0898,123.0898,122.851,122.9061,3652.0
2021-09-16 12:55:00,133.88,134.15,133.85,134.0,5572.0,122.9428,123.1908,122.9153,123.053,5572.0
2021-09-16 13:00:00,133.99,134.0,133.82,133.86,2449.0,123.0438,123.053,122.8877,122.9245,2449.0
2021-09-16 13:05:00,133.86,134.02,133.77,133.98,2944.0,122.9245,123.0714,122.8418,123.0347,2944.0
2021-09-16 13:10:00,133.98,134.0,133.9,133.95,1790.0,123.0347,123.053,122.9612,123.0071,1790.0
2021-09-16 13:15:00,133.92,133.95,133.85,133.86,3320.0,122.9796,123.0071,122.9153,122.9245,3320.0
2021-09-16 13:20:00,133.93,133.93,133.76,133.83,3117.0,122.9887,122.9887,122.8326,122.8969,3117.0
2021-09-16 13:25:00,133.85,133.89,133.68,133.69,3330.0,122.9153,122.952,122.7592,122.7684,3330.0
2021-09-16 13:30:00,133.67,133.69,133.58,133.69,2047.0,122.75,122.7684,122.6673,122.7684,2047.0
2021-09-16 13:35:00,133.72,133.77,133.53,133.6,6930.0,122.7959,122.8418,122.6214,122.6857,6930.0
2021-09-16 13:40:00,133.63,133.69,133.5,133.59,2688.0,122.7133,122.7684,122.5939,122.6765,2688.0
2021-09-16 13:45:00,133.59,133.71,133.55,133.71,2596.0,122.6765,122.7867,122.6398,122.7867,2596.0
2021-09-16 13:50:00,133.68,134.08,133.67,134.02,3256.0,122.7592,123.1265,122.75,123.0714,3256.0
2021-09-16 13:55:00,134.06,134.19,134.02,134.18,3866.0,123.1081,123.2275,123.0714,123.2183,3866.0
2021-09-16 14:00:00,134.21,134.39,134.2,134.32,6049.0,123.2459,123.4112,123.2367,123.3469,6049.0
2021-09-16 14:05:00,134.37,134.37,134.08,134.08,3165.0,123.3928,123.3928,123.1265,123.1265,3165.0
2021-09-16 14:10:00,134.21,134.34,134.07,134.08,2459.0,123.2459,123.3653,123.1173,123.1265,2459.0
2021-09-16 14:15:00,134.11,134.17,134.08,134.1,3162.0,123.154,123.2091,123.1265,123.1449,3162.0
2021-09-16 14:20:00,134.13,134.23,134.03,134.03,2041.0,123.1724,123.2642,123.0806,123.0806,2041.0
2021-09-16 14:25:00,134.05,134.1,133.9,134.02,4861.0,123.0989,123.1449,122.9612,123.0714,4861.0
2021-09-16 14:30:00,134.06,134.09,134.0,134.01,2800.0,123.1081,123.1357,123.053,123.0622,2800.0
2021-09-16 14:35:00,134.02,134.19,134.02,134.14,2223.0,123.0714,123.2275,123.0714,123.1816,2223.0
2021-09-16 14:40:00,134.25,134.25,133.97,133.97,1633.0,123.2826,123.2826,123.0255,123.0255,1633.0
2021-09-16 14:45:00,134.01,134.01,133.81,133.93,4510.0,123.0622,123.0622,122.8786,122.9887,4510.0
2021-09-16 14:50:00,133.94,133.99,133.81,133.96,1819.0,122.9979,123.0438,122.8786,123.0163,1819.0
2021-09-16 14:55:00,133.96,134.01,133.86,133.96,4150.0,123.0163,123.0622,122.9245,123.0163,4150.0
2021-09-16 15:00:00,133.93,134.02,133.88,134.01,4931.0,122.9887,123.0714,122.9428,123.0622,4931.0
2021-09-16 15:05:00,134.05,134.4,134.05,134.37,4138.0,123.0989,123.4204,123.0989,123.3928,4138.0
2021-09-16 15:10:00,134.39,134.4,134.22,134.3,4149.0,123.4112,123.4204,123.2551,123.3285,4149.0
2021-09-16 15:15:00,134.26,134.26,133.99,134.09,4173.0,123.2918,123.2918,123.0438,123.1357,4173.0
2021-09-16 15:20:00,134.1,134.22,134.06,134.14,4664.0,123.1449,123.2551,123.1081,123.1816,4664.0
2021-09-16 15:25:00,134.04,134.04,133.78,133.8,4367.0,123.0898,123.0898,122.851,122.8694,4367.0
2021-09-16 15:30:00,133.87,133.93,133.75,133.75,5899.0,122.9336,122.9887,122.8235,122.8235,5899.0
2021-09-16 15:35:00,133.73,133.73,133.45,133.48,17696.0,122.8051,122.8051,122.548,122.5755,17696.0
2021-09-16 15:40:00,133.54,133.61,133.24,133.24,16634.0,122.6306,122.6949,122.3551,122.3551,16634.0
2021-09-16 15:45:00,133.28,133.53,133.22,133.46,15508.0,122.3918,122.6214,122.3368,122.5571,15508.0
2021-09-16 15:50:00,133.4,133.46,133.32,133.33,29811.0,122.502,122.5571,122.4286,122.4378,29811.0
2021-09-16 15:55:00,133.34,133.44,133.02,133.43,95935.0,122.4469,122.5388,122.1531,122.5296,95935.0
2021-09-17 09:30:00,133.0,133.65,133.0,133.46,33955.0,122.1347,122.7316,122.1347,122.5571,33955.0
2021-09-17 09:35:00,133.61,134.08,133.17,133.31,5425.0,122.6949,123.1265,122.2908,122.4194,5425.0
2021-09-17 09:40:00,133.5,134.12,133.28,133.66,3202.0,122.5939,123.1632,122.3918,122.7408,3202.0
2021-09-17 09:45:00,133.57,133.7,132.8,132.93,12999.0,122.6582,122.7775,121.9511,122.0704,12999.0
2021-09-17 09:50:00,132.93,133.34,132.58,132.58,9705.0,122.0704,122.4469,121.749,121.749,9705.0
2021-09-17 09:55:00,132.6,133.33,132.19,133.04,8594.0,121.7674,122.4378,121.3909,122.1715,8594.0
2021-09-17 10:00:00,132.93,132.93,132.46,132.52,7150.0,122.0704,122.0704,121.6388,121.6939,7150.0
2021-09-17 10:05:00,132.51,132.71,132.38,132.6,4333.0,121.6848,121.8684,121.5654,121.7674,4333.0
2021-09-17 10:10:00,132.67,132.92,132.44,132.77,5817.0,121.8317,122.0613,121.6205,121.9235,5817.0
2021-09-17 10:15:00,132.63,133.2,132.56,133.13,8403.0,121.795,122.3184,121.7307,122.2541,8403.0
2021-09-17 10:20:00,133.1,133.34,132.87,133.07,11741.0,122.2266,122.4469,122.0153,122.199,11741.0
2021-09-17 10:25:00,133.09,133.76,133.08,133.52,5484.0,122.2174,122.8326,122.2082,122.6122,5484.0
2021-09-17 10:30:00,133.53,133.53,133.22,133.33,3211.0,122.6214,122.6214,122.3368,122.4378,3211.0
2021-09-17 10:35:00,133.44,133.72,133.3,133.62,8077.0,122.5388,122.7959,122.4102,122.7041,8077.0
2021-09-17 10:40:00,133.62,133.69,133.26,133.34,3500.0,122.7041,122.7684,122.3735,122.4469,3500.0
2021-09-17 10:45:00,133.32,133.74,133.29,133.74,8260.0,122.4286,122.8143,122.401,122.8143,8260.0
2021-09-17 10:50:00,133.76,134.09,133.5,134.05,6369.0,122.8326,123.1357,122.5939,123.0989,6369.0
2021-09-17 10:55:00,133.98,134.05,133.75,134.05,12479.0,123.0347,123.0989,122.8235,123.0989,12479.0
2021-09-17 11:00:00,133.99,134.05,133.8,134.04,3002.0,123.0438,123.0989,122.8694,123.0898,3002.0
2021-09-17 11:05:00,134.02,134.09,133.9,134.04,5735.0,123.0714,123.1357,122.9612,123.0898,5735.0
2021-09-17 11:10:00,133.96,134.43,133.78,134.32,17295.0,123.0163,123.4479,122.851,123.3469,17295.0
2021-09-17 11:15:00,134.34,134.46,134.32,134.34,11418.0,123.3653,123.4755,123.3469,123.3653,11418.0
2021-09-17 11:20:00,134.4,134.5,134.13,134.13,5308.0,123.4204,123.5122,123.1724,123.1724,5308.0
2021-09-17 11:25:00,134.15,134.18,133.82,133.9,2597.0,123.1908,123.2183,122.8877,122.9612,2597.0
2021-09-17 11:30:00,133.83,133.86,133.49,133.86,5557.0,122.8969,122.9245,122.5847,122.9245,5557.0
2021-09-17 11:35:00,133.76,134.0,133.71,133.89,4966.0,122.8326,123.053,122.7867,122.952,4966.0
2021-09-17 11:40:00,134.06,134.14,133.83,133.83,1411.0,123.1081,123.1816,122.8969,122.8969,1411.0
2021-09-17 11:45:00,133.98,134.21,133.9,134.18,3300.0,123.0347,123.2459,122.9612,123.2183,3300.0
2021-09-17 11:50:00,134.2,134.2,133.94,133.95,4476.0,123.2367,123.2367,122.9979,123.0071,4476.0
2021-09-17 11:55:00,133.92,134.11,133.92,134.06,5185.0,122.9796,123.154,122.9796,123.1081,5185.0
2021-09-17 12:00:00,133.96,134.01,133.89,133.95,2719.0,123.0163,123.0622,122.952,123.0071,2719.0
2021-09-17 12:05:00,134.0,134.06,133.93,134.06,2594.0,123.053,123.1081,122.9887,123.1081,2594.0
2021-09-17 12:10:00,134.03,134.05,133.82,133.82,4944.0,123.0806,123.0989,122.8877,122.8877,4944.0
2021-09-17 12:15:00,133.84,134.03,133.81,133.98,3025.0,122.9061,123.0806,122.8786,123.0347,3025.0
2021-09-17 12:20:00,133.96,134.2,133.84,134.2,4403.0,123.0163,123.2367,122.9061,123.2367,4403.0
2021-09-17 12:25:00,134.17,134.17,133.93,134.02,3513.0,123.2091,123.2091,122.9887,123.0714,3513.0
2021-09-17 12:30:00,134.0,134.19,134.0,134.05,4851.0,123.053,123.2275,123.053,123.0989,4851.0
2021-09-17 12:35:00,134.14,134.36,134.14,134.16,4532.0,123.1816,123.3836,123.1816,123.2,4532.0
2021-09-17 12:40:00,134.19,134.25,134.0,134.03,2539.0,123.2275,123.2826,123.053,123.0806,2539.0
2021-09-17 12:45:00,134.03,134.08,133.92,133.96,2726.0,123.0806,123.1265,122.9796,123.0163,2726.0
2021-09-17 12:50:00,134.0,134.27,133.95,134.04,3795.0,123.053,123.301,123.0071,123.0898,3795.0
2021-09-17 12:55:00,134.06,134.07,133.83,133.92,6113.0,123.1081,123.1173,122.8969,122.9796,6113.0
2021-09-17 13:00:00,133.99,134.04,133.89,134.04,3398.0,123.0438,123.0898,122.952,123.0898,3398.0
2021-09-17 13:05:00,134.01,134.08,134.0,134.0,2303.0,123.0622,123.1265,123.053,123.053,2303.0
2021-09-17 13:10:00,134.04,134.1,133.9,134.07,4324.0,123.0898,123.1449,122.9612,123.1173,4324.0
2021-09-17 13:15:00,134.05,134.06,133.87,133.94,3199.0,123.0989,123.1081,122.9336,122.9979,3199.0
2021-09-17 13:20:00,133.96,134.13,133.93,134.06,2300.0,123.0163,123.1724,122.9887,123.1081,2300.0
2021-09-17 13:25:00,134.06,134.13,134.03,134.08,2320.0,123.1081,123.1724,123.0806,123.1265,2320.0
2021-09-17 13:30:00,134.04,134.16,133.99,134.11,8236.0,123.0898,123.2,123.0438,123.154,8236.0
2021-09-17 13:35:00,134.14,134.29,134.04,134.15,5874.0,123.1816,123.3193,123.0898,123.1908,5874.0
2021-09-17 13:40:00,134.11,134.14,133.96,134.01,2487.0,123.154,123.1816,123.0163,123.0622,2487.0
2021-09-17 13:45:00,134.1,134.1,133.73,133.73,3820.0,123.1449,123.1449,122.8051,122.8051,3820.0
2021-09-17 13:50:00,133.75,133.9,133.67,133.9,4207.0,122.8235,122.9612,122.75,122.9612,4207.0
2021-09-17 13:55:00,133.95,133.97,133.77,133.92,4710.0,123.0071,123.0255,122.8418,122.9796,4710.0
2021-09-17 14:00:00,133.88,133.94,133.76,133.9,5550.0,122.9428,122.9979,122.8326,122.9612,5550.0
2021-09-17 14:05:00,133.88,133.92,133.68,133.71,3276.0,122.9428,122.9796,122.7592,122.7867,3276.0
2021-09-17 14:10:00,133.75,133.78,133.48,133.49,3519.0,122.8235,122.851,122.5755,122.5847,3519.0
2021-09-17 14:15:00,133.53,133.62,133.35,133.54,5086.0,122.6214,122.7041,122.4561,122.6306,5086.0
2021-09-17 14:20:00,133.55,133.77,133.54,133.71,3072.0,122.6398,122.8418,122.6306,122.7867,3072.0
2021-09-17 14:25:00,133.71,133.71,133.44,133.47,4956.0,122.7867,122.7867,122.5388,122.5663,4956.0
2021-09-17 14:30:00,133.44,133.68,133.44,133.52,1712.0,122.5388,122.7592,122.5388,122.6122,1712.0
2021-09-17 14:35:00,133.53,133.55,133.38,133.53,2382.0,122.6214,122.6398,122.4837,122.6214,2382.0
2021-09-17 14:40:00,133.53,133.65,133.42,133.6,4271.0,122.6214,122.7316,122.5204,122.6857,4271.0
2021-09-17 14:45:00,133.63,133.63,133.41,133.52,4104.0,122.7133,122.7133,122.5112,122.6122,4104.0
2021-09-17 14:50:00,133.52,133.61,133.43,133.43,3158.0,122.6122,122.6949,122.5296,122.5296,3158.0
2021-09-17 14:55:00,133.47,133.61,133.41,133.47,3720.0,122.5663,122.6949,122.5112,122.5663,3720.0
2021-09-17 15:00:00,133.49,133.62,133.47,133.6,4004.0,122.5847,122.7041,122.5663,122.6857,4004.0
2021-09-17 15:05:00,133.56,133.59,133.45,133.52,7822.0,122.649,122.6765,122.548,122.6122,7822.0
2021-09-17 15:10:00,133.49,133.58,133.24,133.3,6256.0,122.5847,122.6673,122.3551,122.4102,6256.0
2021-09-17 15:15:00,133.25,133.49,133.21,133.49,8485.0,122.3643,122.5847,122.3276,122.5847,8485.0
2021-09-17 15:20:00,133.51,133.58,133.48,133.51,5845.0,122.6031,122.6673,122.5755,122.6031,5845.0
2021-09-17 15:25:00,133.51,133.51,133.25,133.29,6470.0,122.6031,122.6031,122.3643,122.401,6470.0
2021-09-17 15:30:00,133.3,133.46,133.26,133.46,9806.0,122.4102,122.5571,122.3735,122.5571,9806.0
2021-09-17 15:35:00,133.42,133.72,133.4,133.65,13996.0,122.5204,122.7959,122.502,122.7316,13996.0
2021-09-17 15:40:00,133.69,133.78,133.44,133.44,22695.0,122.7684,122.851,122.5388,122.5388,22695.0
2021-09-17 15:45:00,133.49,133.71,133.39,133.44,25742.0,122.5847,122.7867,122.4929,122.5388,25742.0
2021-09-17 15:50:00,133.48,133.71,133.16,133.4,53606.0,122.5755,122.7867,122.2817,122.502,53606.0
2021-09-17 15:55:00,133.37,133.64,133.16,133.35,72520.0,122.4745,122.7224,122.2817,122.4561,72520.0
2021-09-20 09:30:00,130.13,131.39,129.77,130.78,46316.0,119.4992,120.6563,119.1686,120.0961,46316.0
2021-09-20 09:35:00,131.0,131.45,130.41,131.22,31315.0,120.2981,120.7113,119.7563,120.5001,31315.0
2021-09-20 09:40:00,131.36,132.23,131.28,132.06,11815.0,120.6287,121.4276,120.5552,121.2715,11815.0
2021-09-20 09:45:00,132.31,132.37,131.85,132.29,8904.0,121.5011,121.5562,121.0787,121.4827,8904.0
2021-09-20 09:50:00,132.31,132.31,131.39,131.72,7108.0,121.5011,121.5011,120.6563,120.9593,7108.0
2021-09-20 09:55:00,131.65,131.65,131.08,131.2,7395.0,120.895,120.895,120.3716,120.4818,7395.0
2021-09-20 10:00:00,131.23,131.51,131.05,131.51,10226.0,120.5093,120.7664,120.344,120.7664,10226.0
2021-09-20 10:05:00,131.4,132.49,131.4,132.09,7517.0,120.6654,121.6664,120.6654,121.2991,7517.0
2021-09-20 10:10:00,131.96,132.2,131.8,131.92,6650.0,121.1797,121.4001,121.0328,121.143,6650.0
2021-09-20 10:15:00,132.01,132.01,130.78,131.05,7117.0,121.2256,121.2256,120.0961,120.344,7117.0
2021-09-20 10:20:00,130.94,131.07,130.7,130.95,9714.0,120.243,120.3624,120.0226,120.2522,9714.0
2021-09-20 10:25:00,130.85,131.63,130.66,131.25,10604.0,120.1604,120.8766,119.9859,120.5277,10604.0
2021-09-20 10:30:00,131.2,131.8,130.92,130.93,6766.0,120.4818,121.0328,120.2246,120.2338,6766.0
2021-09-20 10:35:00,131.01,132.11,131.01,132.04,6701.0,120.3073,121.3174,120.3073,121.2531,6701.0
2021-09-20 10:40:00,131.98,131.99,131.51,131.91,7015.0,121.1981,121.2072,120.7664,121.1338,7015.0
2021-09-20 10:45:00,131.9,132.27,131.48,132.08,7507.0,121.1246,121.4644,120.7389,121.2899,7507.0
2021-09-20 10:50:00,131.87,132.21,131.81,132.04,6119.0,121.097,121.4093,121.0419,121.2531,6119.0
2021-09-20 10:55:00,132.09,132.09,131.4,131.59,5601.0,121.2991,121.2991,120.6654,120.8399,5601.0
2021-09-20 11:00:00,131.46,131.58,131.25,131.58,4250.0,120.7205,120.8307,120.5277,120.8307,4250.0
2021-09-20 11:05:00,131.78,132.15,131.78,131.81,2764.0,121.0144,121.3542,121.0144,121.0419,2764.0
2021-09-20 11:10:00,131.8,132.23,131.71,132.16,10553.0,121.0328,121.4276,120.9501,121.3633,10553.0
2021-09-20 11:15:00,131.97,131.97,131.58,131.63,3500.0,121.1889,121.1889,120.8307,120.8766,3500.0
2021-09-20 11:20:00,131.58,131.73,131.41,131.41,1800.0,120.8307,120.9685,120.6746,120.6746,1800.0
2021-09-20 11:25:00,131.44,131.6,131.14,131.31,5279.0,120.7022,120.8491,120.4267,120.5828,5279.0
2021-09-20 11:30:00,131.27,131.27,130.64,131.04,6939.0,120.5461,120.5461,119.9675,120.3348,6939.0
2021-09-20 11:35:00,131.09,131.25,130.99,131.17,8587.0,120.3808,120.5277,120.2889,120.4542,8587.0
2021-09-20 11:40:00,131.14,131.25,131.03,131.17,5468.0,120.4267,120.5277,120.3257,120.4542,5468.0
2021-09-20 11:45:00,131.19,131.19,130.88,130.98,4604.0,120.4726,120.4726,120.1879,120.2797,4604.0
2021-09-20 11:50:00,130.92,131.01,130.78,130.8,10996.0,120.2246,120.3073,120.0961,120.1144,10996.0
2021-09-20 11:55:00,130.79,130.8,130.4,130.74,10296.0,120.1053,120.1144,119.7471,120.0594,10296.0
2021-09-20 12:00:00,130.74,130.77,130.56,130.6,4425.0,120.0594,120.0869,119.8941,119.9308,4425.0
2021-09-20 12:05:00,130.61,130.67,130.34,130.39,8359.0,119.94,119.9951,119.692,119.7379,8359.0
2021-09-20 12:10:00,130.42,130.67,130.25,130.54,3876.0,119.7655,119.9951,119.6094,119.8757,3876.0
2021-09-20 12:15:00,130.55,130.94,130.44,130.73,11627.0,119.8849,120.243,119.7839,120.0502,11627.0
2021-09-20 12:20:00,130.72,130.76,130.57,130.76,3167.0,120.041,120.0777,119.9032,120.0777,3167.0
2021-09-20 12:25:00,130.92,131.1,130.79,131.05,3205.0,120.2246,120.3899,120.1053,120.344,3205.0
2021-09-20 12:30:00,131.05,131.21,130.84,131.04,3045.0,120.344,120.491,120.1512,120.3348,3045.0
2021-09-20 12:35:00,131.07,131.25,131.04,131.17,3969.0,120.3624,120.5277,120.3348,120.4542,3969.0
2021-09-20 12:40:00,131.11,131.16,130.83,131.01,4344.0,120.3991,120.445,120.142,120.3073,4344.0
2021-09-20 12:45:00,131.11,131.12,130.8,130.99,6914.0,120.3991,120.4083,120.1144,120.2889,6914.0
2021-09-20 12:50:00,130.95,131.19,130.95,130.98,7478.0,120.2522,120.4726,120.2522,120.2797,7478.0
2021-09-20 12:55:00,130.96,131.16,130.86,130.92,5536.0,120.2614,120.445,120.1695,120.2246,5536.0
2021-09-20 13:00:00,130.91,130.95,130.43,130.53,7710.0,120.2155,120.2522,119.7747,119.8665,7710.0
2021-09-20 13:05:00,130.47,130.51,130.34,130.47,7602.0,119.8114,119.8481,119.692,119.8114,7602.0
2021-09-20 13:10:00,130.5,130.65,130.46,130.46,4482.0,119.839,119.9767,119.8022,119.8022,4482.0
2021-09-20 13:15:00,130.5,130.91,130.48,130.91,4540.0,119.839,120.2155,119.8206,120.2155,4540.0
2021-09-20 13:20:00,130.9,130.9,130.65,130.71,5125.0,120.2063,120.2063,119.9767,120.0318,5125.0
2021-09-20 13:25:00,130.75,130.91,130.75,130.91,7799.0,120.0685,120.2155,120.0685,120.2155,7799.0
2021-09-20 13:30:00,130.84,130.94,130.69,130.89,5430.0,120.1512,120.243,120.0134,120.1971,5430.0
2021-09-20 13:35:00,130.96,131.14,130.9,131.14,3142.0,120.2614,120.4267,120.2063,120.4267,3142.0
2021-09-20 13:40:00,131.14,131.2,130.99,130.99,5462.0,120.4267,120.4818,120.2889,120.2889,5462.0
2021-09-20 13:45:00,131.02,131.25,131.01,131.25,2700.0,120.3165,120.5277,120.3073,120.5277,2700.0
2021-09-20 13:50:00,131.3,131.37,131.27,131.27,3310.0,120.5736,120.6379,120.5461,120.5461,3310.0
2021-09-20 13:55:00,131.3,131.41,131.19,131.41,4046.0,120.5736,120.6746,120.4726,120.6746,4046.0
2021-09-20 14:00:00,131.42,131.46,131.28,131.46,3559.0,120.6838,120.7205,120.5552,120.7205,3559.0
2021-09-20 14:05:00,131.54,131.56,131.11,131.11,15334.0,120.794,120.8124,120.3991,120.3991,15334.0
2021-09-20 14:10:00,131.09,131.2,131.05,131.05,3500.0,120.3808,120.4818,120.344,120.344,3500.0
2021-09-20 14:15:00,131.04,131.12,130.97,131.12,3135.0,120.3348,120.4083,120.2706,120.4083,3135.0
2021-09-20 14:20:00,131.13,131.13,130.89,130.93,5472.0,120.4175,120.4175,120.1971,120.2338,5472.0
2021-09-20 14:25:00,130.93,131.06,130.7,130.73,8299.0,120.2338,120.3532,120.0226,120.0502,8299.0
2021-09-20 14:30:00,130.73,130.97,130.6,130.72,11996.0,120.0502,120.2706,119.9308,120.041,11996.0
2021-09-20 14:35:00,130.71,130.75,130.52,130.64,6602.0,120.0318,120.0685,119.8573,119.9675,6602.0
2021-09-20 14:40:00,130.64,130.93,130.64,130.66,5531.0,119.9675,120.2338,119.9675,119.9859,5531.0
2021-09-20 14:45:00,130.6,130.96,130.54,130.67,7854.0,119.9308,120.2614,119.8757,119.9951,7854.0
2021-09-20 14:50:00,130.74,130.89,130.67,130.76,4716.0,120.0594,120.1971,119.9951,120.0777,4716.0
2021-09-20 14:55:00,130.71,130.94,130.51,130.57,4410.0,120.0318,120.243,119.8481,119.9032,4410.0
2021-09-20 15:00:00,130.61,130.78,130.57,130.72,4927.0,119.94,120.0961,119.9032,120.041,4927.0
2021-09-20 15:05:00,130.61,130.61,130.32,130.34,5923.0,119.94,119.94,119.6737,119.692,5923.0
2021-09-20 15:10:00,130.38,130.5,130.16,130.16,5840.0,119.7288,119.839,119.5267,119.5267,5840.0
2021-09-20 15:15:00,130.2,130.3,130.03,130.14,6552.0,119.5635,119.6553,119.4074,119.5084,6552.0
2021-09-20 15:20:00,130.19,130.41,130.19,130.36,6137.0,119.5543,119.7563,119.5543,119.7104,6137.0
2021-09-20 15:25:00,130.41,130.78,130.34,130.78,9933.0,119.7563,120.0961,119.692,120.0961,9933.0
2021-09-20 15:30:00,130.76,130.99,130.65,130.95,8236.0,120.0777,120.2889,119.9767,120.2522,8236.0
2021-09-20 15:35:00,130.99,131.33,130.93,131.33,13370.0,120.2889,120.6012,120.2338,120.6012,13370.0
2021-09-20 15:40:00,131.34,131.53,131.33,131.43,8394.0,120.6103,120.7848,120.6012,120.693,8394.0
2021-09-20 15:45:00,131.46,131.69,131.37,131.68,21834.0,120.7205,120.9317,120.6379,120.9226,21834.0
2021-09-20 15:50:00,131.68,131.86,131.58,131.8,26793.0,120.9226,121.0879,120.8307,121.0328,26793.0
2021-09-20 15:55:00,131.8,132.04,131.78,131.93,30696.0,121.0328,121.2531,121.0144,121.1521,30696.0
2021-09-21 09:30:00,133.06,134.5,133.04,134.02,30174.0,122.1898,123.5122,122.1715,123.0714,30174.0
2021-09-21 09:35:00,133.79,134.82,133.79,134.74,5026.0,122.8602,123.806,122.8602,123.7326,5026.0
2021-09-21 09:40:00,134.61,134.61,133.0,133.29,9436.0,123.6132,123.6132,122.1347,122.401,9436.0
2021-09-21 09:45:00,133.47,133.89,133.39,133.4,13393.0,122.5663,122.952,122.4929,122.502,13393.0
2021-09-21 09:50:00,133.37,133.37,132.76,132.96,5635.0,122.4745,122.4745,121.9143,122.098,5635.0
2021-09-21 09:55:00,132.73,133.22,132.26,133.22,8689.0,121.8868,122.3368,121.4552,122.3368,8689.0
2021-09-21 10:00:00,133.2,133.35,132.55,133.35,7259.0,122.3184,122.4561,121.7215,122.4561,7259.0
2021-09-21 10:05:00,133.47,133.53,132.52,132.52,3635.0,122.5663,122.6214,121.6939,121.6939,3635.0
2021-09-21 10:10:00,132.39,132.76,132.33,132.53,5576.0,121.5746,121.9143,121.5195,121.7031,5576.0
2021-09-21 10:15:00,132.68,132.82,132.59,132.64,3367.0,121.8409,121.9694,121.7582,121.8041,3367.0
2021-09-21 10:20:00,132.77,132.96,132.51,132.64,5822.0,121.9235,122.098,121.6848,121.8041,5822.0
2021-09-21 10:25:00,132.63,133.02,132.35,132.99,10028.0,121.795,122.1531,121.5378,122.1255,10028.0
2021-09-21 10:30:00,133.01,133.17,132.51,132.52,5647.0,122.1439,122.2908,121.6848,121.6939,5647.0
2021-09-21 10:35:00,132.52,132.61,131.88,132.05,4380.0,121.6939,121.7766,121.1062,121.2623,4380.0
2021-09-21 10:40:00,132.09,132.11,131.62,131.67,13153.0,121.2991,121.3174,120.8675,120.9134,13153.0
2021-09-21 10:45:00,131.57,131.75,131.19,131.29,25536.0,120.8215,120.9868,120.4726,120.5644,25536.0
2021-09-21 10:50:00,131.39,131.69,131.29,131.48,7958.0,120.6563,120.9317,120.5644,120.7389,7958.0
2021-09-21 10:55:00,131.49,131.78,131.25,131.75,35772.0,120.7481,121.0144,120.5277,120.9868,35772.0
2021-09-21 11:00:00,131.69,132.06,131.58,132.06,12875.0,120.9317,121.2715,120.8307,121.2715,12875.0
2021-09-21 11:05:00,132.14,132.47,132.08,132.2,4238.0,121.345,121.648,121.2899,121.4001,4238.0
2021-09-21 11:10:00,132.25,132.29,132.18,132.29,1277.0,121.446,121.4827,121.3817,121.4827,1277.0
2021-09-21 11:15:00,132.3,132.36,131.94,132.05,4652.0,121.4919,121.547,121.1613,121.2623,4652.0
2021-09-21 11:20:00,132.06,132.2,131.98,131.98,3040.0,121.2715,121.4001,121.1981,121.1981,3040.0
2021-09-21 11:25:00,132.03,132.14,131.92,132.01,1393.0,121.244,121.345,121.143,121.2256,1393.0
2021-09-21 11:30:00,132.04,132.61,132.04,132.44,4995.0,121.2531,121.7766,121.2531,121.6205,4995.0
2021-09-21 11:35:00,132.44,132.45,132.27,132.27,4053.0,121.6205,121.6297,121.4644,121.4644,4053.0
2021-09-21 11:40:00,132.33,132.33,132.14,132.15,2932.0,121.5195,121.5195,121.345,121.3542,2932.0
2021-09-21 11:45:00,132.2,132.28,132.07,132.07,2373.0,121.4001,121.4735,121.2807,121.2807,2373.0
2021-09-21 11:50:00,131.94,132.07,131.84,131.97,2812.0,121.1613,121.2807,121.0695,121.1889,2812.0
2021-09-21 11:55:00,132.05,132.35,132.02,132.35,2092.0,121.2623,121.5378,121.2348,121.5378,2092.0
2021-09-21 12:00:00,132.35,132.55,132.35,132.55,3100.0,121.5378,121.7215,121.5378,121.7215,3100.0
2021-09-21 12:05:00,132.55,132.79,132.54,132.72,2175.0,121.7215,121.9419,121.7123,121.8776,2175.0
2021-09-21 12:10:00,132.73,132.81,132.7,132.74,1400.0,121.8868,121.9602,121.8592,121.896,1400.0
2021-09-21 12:15:00,132.68,132.75,132.54,132.56,3903.0,121.8409,121.9051,121.7123,121.7307,3903.0
2021-09-21 12:20:00,132.52,132.63,132.44,132.44,2212.0,121.6939,121.795,121.6205,121.6205,2212.0
2021-09-21 12:25:00,132.47,132.53,132.3,132.53,1500.0,121.648,121.7031,121.4919,121.7031,1500.0
2021-09-21 12:30:00,132.54,132.63,132.47,132.63,3753.0,121.7123,121.795,121.648,121.795,3753.0
2021-09-21 12:35:00,132.6,132.68,132.45,132.56,3629.0,121.7674,121.8409,121.6297,121.7307,3629.0
2021-09-21 12:40:00,132.44,132.48,132.35,132.37,2207.0,121.6205,121.6572,121.5378,121.5562,2207.0
2021-09-21 12:45:00,132.31,132.47,132.27,132.27,2034.0,121.5011,121.648,121.4644,121.4644,2034.0
2021-09-21 12:50:00,132.29,132.29,131.88,132.01,2073.0,121.4827,121.4827,121.1062,121.2256,2073.0
2021-09-21 12:55:00,132.04,132.27,131.99,132.14,3102.0,121.2531,121.4644,121.2072,121.345,3102.0
2021-09-21 13:00:00,132.13,132.4,132.1,132.13,3100.0,121.3358,121.5837,121.3082,121.3358,3100.0
2021-09-21 13:05:00,132.13,132.26,132.03,132.18,6630.0,121.3358,121.4552,121.244,121.3817,6630.0
2021-09-21 13:10:00,132.21,132.34,132.21,132.28,791.0,121.4093,121.5286,121.4093,121.4735,791.0
2021-09-21 13:15:00,132.28,132.46,132.28,132.45,4037.0,121.4735,121.6388,121.4735,121.6297,4037.0
2021-09-21 13:20:00,132.52,132.57,132.25,132.33,2677.0,121.6939,121.7399,121.446,121.5195,2677.0
2021-09-21 13:25:00,132.31,132.58,132.31,132.43,1589.0,121.5011,121.749,121.5011,121.6113,1589.0
2021-09-21 13:30:00,132.42,132.53,132.41,132.44,4655.0,121.6021,121.7031,121.5929,121.6205,4655.0
2021-09-21 13:35:00,132.42,132.5,132.39,132.5,1600.0,121.6021,121.6756,121.5746,121.6756,1600.0
2021-09-21 13:40:00,132.58,132.78,132.58,132.64,6345.0,121.749,121.9327,121.749,121.8041,6345.0
2021-09-21 13:45:00,132.61,132.62,132.45,132.45,608.0,121.7766,121.7858,121.6297,121.6297,608.0
2021-09-21 13:50:00,132.55,132.74,132.28,132.31,3600.0,121.7215,121.896,121.4735,121.5011,3600.0
2021-09-21 13:55:00,132.33,132.4,132.26,132.28,2650.0,121.5195,121.5837,121.4552,121.4735,2650.0
2021-09-21 14:00:00,132.47,132.64,132.47,132.53,2541.0,121.648,121.8041,121.648,121.7031,2541.0
2021-09-21 14:05:00,132.54,132.62,132.48,132.48,1856.0,121.7123,121.7858,121.6572,121.6572,1856.0
2021-09-21 14:10:00,132.51,132.67,132.51,132.6,725.0,121.6848,121.8317,121.6848,121.7674,725.0
2021-09-21 14:15:00,132.63,132.7,132.54,132.55,1744.0,121.795,121.8592,121.7123,121.7215,1744.0
2021-09-21 14:20:00,132.46,132.61,132.43,132.43,2113.0,121.6388,121.7766,121.6113,121.6113,2113.0
2021-09-21 14:25:00,132.34,132.46,132.31,132.41,1100.0,121.5286,121.6388,121.5011,121.5929,1100.0
2021-09-21 14:30:00,132.43,132.56,132.4,132.5,4917.0,121.6113,121.7307,121.5837,121.6756,4917.0
2021-09-21 14:35:00,132.53,132.63,132.37,132.63,5533.0,121.7031,121.795,121.5562,121.795,5533.0
2021-09-21 14:40:00,132.63,132.8,132.62,132.7,3607.0,121.795,121.9511,121.7858,121.8592,3607.0
2021-09-21 14:45:00,132.64,132.76,132.32,132.32,11148.0,121.8041,121.9143,121.5103,121.5103,11148.0
2021-09-21 14:50:00,132.34,132.77,132.31,132.62,19449.0,121.5286,121.9235,121.5011,121.7858,19449.0
2021-09-21 14:55:00,132.59,132.63,132.44,132.44,2773.0,121.7582,121.795,121.6205,121.6205,2773.0
2021-09-21 15:00:00,132.46,132.66,132.45,132.6,3426.0,121.6388,121.8225,121.6297,121.7674,3426.0
2021-09-21 15:05:00,132.64,132.77,132.62,132.72,6958.0,121.8041,121.9235,121.7858,121.8776,6958.0
2021-09-21 15:10:00,132.69,133.02,132.66,133.01,8129.0,121.85,122.1531,121.8225,122.1439,8129.0
2021-09-21 15:15:00,133.04,133.25,132.97,132.97,3898.0,122.1715,122.3643,122.1072,122.1072,3898.0
2021-09-21 15:20:00,132.94,133.38,132.92,133.3,2752.0,122.0796,122.4837,122.0613,122.4102,2752.0
2021-09-21 15:25:00,133.32,133.37,133.13,133.24,4240.0,122.4286,122.4745,122.2541,122.3551,4240.0
2021-09-21 15:30:00,133.26,133.55,133.26,133.38,9347.0,122.3735,122.6398,122.3735,122.4837,9347.0
2021-09-21 15:35:00,133.37,133.37,133.06,133.09,6683.0,122.4745,122.4745,122.1898,122.2174,6683.0
2021-09-21 15:40:00,133.06,133.31,133.01,133.3,14953.0,122.1898,122.4194,122.1439,122.4102,14953.0
2021-09-21 15:45:00,133.26,133.27,132.83,132.83,12728.0,122.3735,122.3827,121.9786,121.9786,12728.0
2021-09-21 15:50:00,132.84,132.93,132.51,132.65,19705.0,121.9878,122.0704,121.6848,121.8133,19705.0
2021-09-21 15:55:00,132.69,132.7,132.48,132.62,40507.0,121.85,121.8592,121.6572,121.7858,40507.0
2021-09-22 09:30:00,132.89,133.91,132.79,133.91,12656.0,122.0337,122.9704,121.9419,122.9704,12656.0
2021-09-22 09:35:00,133.62,133.72,133.32,133.51,1650.0,122.7041,122.7959,122.4286,122.6031,1650.0
2021-09-22 09:40:00,133.64,133.67,132.83,133.12,6456.0,122.7224,122.75,121.9786,122.2449,6456.0
2021-09-22 09:45:00,133.04,133.19,132.62,132.62,2694.0,122.1715,122.3092,121.7858,121.7858,2694.0
2021-09-22 09:50:00,132.65,133.6,132.65,133.35,3243.0,121.8133,122.6857,121.8133,122.4561,3243.0
2021-09-22 09:55:00,133.57,134.0,133.52,133.81,3500.0,122.6582,123.053,122.6122,122.8786,3500.0
2021-09-22 10:00:00,133.75,133.75,133.18,133.52,6289.0,122.8235,122.8235,122.3,122.6122,6289.0
2021-09-22 10:05:00,133.52,133.69,133.39,133.62,2671.0,122.6122,122.7684,122.4929,122.7041,2671.0
2021-09-22 10:10:00,133.61,133.63,133.07,133.34,2001.0,122.6949,122.7133,122.199,122.4469,2001.0
2021-09-22 10:15:00,133.34,133.64,133.34,133.64,2521.0,122.4469,122.7224,122.4469,122.7224,2521.0
2021-09-22 10:20:00,133.66,133.83,133.16,133.53,4906.0,122.7408,122.8969,122.2817,122.6214,4906.0
2021-09-22 10:25:00,133.55,133.63,133.27,133.27,1906.0,122.6398,122.7133,122.3827,122.3827,1906.0
2021-09-22 10:30:00,133.45,133.52,133.26,133.44,4150.0,122.548,122.6122,122.3735,122.5388,4150.0
2021-09-22 10:35:00,133.41,133.76,133.41,133.64,4683.0,122.5112,122.8326,122.5112,122.7224,4683.0
2021-09-22 10:40:00,133.58,134.5,133.44,134.41,7326.0,122.6673,123.5122,122.5388,123.4295,7326.0
2021-09-22 10:45:00,134.32,134.43,134.06,134.3,10665.0,123.3469,123.4479,123.1081,123.3285,10665.0
2021-09-22 10:50:00,134.31,134.48,134.05,134.11,6438.0,123.3377,123.4938,123.0989,123.154,6438.0
2021-09-22 10:55:00,134.13,134.4,134.13,134.27,2657.0,123.1724,123.4204,123.1724,123.301,2657.0
2021-09-22 11:00:00,134.41,134.43,134.14,134.14,4042.0,123.4295,123.4479,123.1816,123.1816,4042.0
2021-09-22 11:05:00,134.23,134.56,134.22,134.45,9690.0,123.2642,123.5673,123.2551,123.4663,9690.0
2021-09-22 11:10:00,134.57,135.0,134.5,134.94,19206.0,123.5765,123.9713,123.5122,123.9162,19206.0
2021-09-22 11:15:00,135.0,135.0,134.81,134.84,5276.0,123.9713,123.9713,123.7969,123.8244,5276.0
2021-09-22 11:20:00,134.91,135.04,134.84,134.99,10113.0,123.8887,124.0081,123.8244,123.9622,10113.0
2021-09-22 11:25:00,135.05,135.07,134.96,135.05,3285.0,124.0173,124.0356,123.9346,124.0173,3285.0
2021-09-22 11:30:00,135.04,135.32,135.0,135.28,10610.0,124.0081,124.2652,123.9713,124.2285,10610.0
2021-09-22 11:35:00,135.18,135.18,134.97,135.05,5363.0,124.1366,124.1366,123.9438,124.0173,5363.0
2021-09-22 11:40:00,135.03,135.17,134.96,135.03,4783.0,123.9989,124.1274,123.9346,123.9989,4783.0
2021-09-22 11:45:00,135.06,135.15,134.85,134.97,4483.0,124.0264,124.1091,123.8336,123.9438,4483.0
2021-09-22 11:50:00,134.99,135.35,134.69,135.01,5097.0,123.9622,124.2927,123.6867,123.9805,5097.0
2021-09-22 11:55:00,135.03,135.04,134.84,134.91,2250.0,123.9989,124.0081,123.8244,123.8887,2250.0
2021-09-22 12:00:00,134.84,134.91,134.61,134.62,5963.0,123.8244,123.8887,123.6132,123.6224,5963.0
2021-09-22 12:05:00,134.62,134.62,134.23,134.23,3925.0,123.6224,123.6224,123.2642,123.2642,3925.0
2021-09-22 12:10:00,134.3,134.49,134.3,134.38,1749.0,123.3285,123.503,123.3285,123.402,1749.0
2021-09-22 12:15:00,134.4,134.52,134.38,134.46,2000.0,123.4204,123.5305,123.402,123.4755,2000.0
2021-09-22 12:20:00,134.57,134.57,134.46,134.46,1514.0,123.5765,123.5765,123.4755,123.4755,1514.0
2021-09-22 12:25:00,134.46,134.6,134.46,134.58,1844.0,123.4755,123.604,123.4755,123.5856,1844.0
2021-09-22 12:30:00,134.63,134.64,134.59,134.64,600.0,123.6316,123.6407,123.5948,123.6407,600.0
2021-09-22 12:35:00,134.54,134.54,134.48,134.48,600.0,123.5489,123.5489,123.4938,123.4938,600.0
2021-09-22 12:40:00,134.43,134.52,134.4,134.45,1677.0,123.4479,123.5305,123.4204,123.4663,1677.0
2021-09-22 12:45:00,134.48,134.49,134.37,134.37,900.0,123.4938,123.503,123.3928,123.3928,900.0
2021-09-22 12:50:00,134.35,134.39,134.21,134.21,2125.0,123.3744,123.4112,123.2459,123.2459,2125.0
2021-09-22 12:55:00,134.3,134.46,134.26,134.32,2127.0,123.3285,123.4755,123.2918,123.3469,2127.0
2021-09-22 13:00:00,134.26,134.32,134.2,134.21,1750.0,123.2918,123.3469,123.2367,123.2459,1750.0
2021-09-22 13:05:00,134.15,134.2,134.06,134.08,1173.0,123.1908,123.2367,123.1081,123.1265,1173.0
2021-09-22 13:10:00,134.05,134.06,133.94,133.98,3792.0,123.0989,123.1081,122.9979,123.0347,3792.0
2021-09-22 13:15:00,133.9,133.97,133.88,133.94,804.0,122.9612,123.0255,122.9428,122.9979,804.0
2021-09-22 13:20:00,133.91,134.0,133.88,133.99,2023.0,122.9704,123.053,122.9428,123.0438,2023.0
2021-09-22 13:25:00,134.15,134.23,134.14,134.23,648.0,123.1908,123.2642,123.1816,123.2642,648.0
2021-09-22 13:30:00,134.12,134.26,134.06,134.18,1729.0,123.1632,123.2918,123.1081,123.2183,1729.0
2021-09-22 13:35:00,134.22,134.22,134.09,134.09,1522.0,123.2551,123.2551,123.1357,123.1357,1522.0
2021-09-22 13:40:00,134.24,134.42,134.08,134.42,9502.0,123.2734,123.4387,123.1265,123.4387,9502.0
2021-09-22 13:45:00,134.4,134.45,134.33,134.33,4493.0,123.4204,123.4663,123.3561,123.3561,4493.0
2021-09-22 13:50:00,134.33,134.33,134.12,134.18,4133.0,123.3561,123.3561,123.1632,123.2183,4133.0
2021-09-22 13:55:00,134.17,134.36,134.08,134.3,2324.0,123.2091,123.3836,123.1265,123.3285,2324.0
2021-09-22 14:00:00,134.27,134.51,133.68,134.51,7384.0,123.301,123.5214,122.7592,123.5214,7384.0
2021-09-22 14:05:00,134.67,135.0,134.63,134.94,20094.0,123.6683,123.9713,123.6316,123.9162,20094.0
2021-09-22 14:10:00,134.94,135.24,134.94,135.11,6712.0,123.9162,124.1917,123.9162,124.0723,6712.0
2021-09-22 14:15:00,135.15,135.64,135.15,135.47,23342.0,124.1091,124.5591,124.1091,124.4029,23342.0
2021-09-22 14:20:00,135.38,135.43,135.08,135.3,4126.0,124.3203,124.3662,124.0448,124.2468,4126.0
2021-09-22 14:25:00,135.27,135.68,135.21,135.68,13513.0,124.2193,124.5958,124.1642,124.5958,13513.0
2021-09-22 14:30:00,135.61,135.62,135.4,135.53,7416.0,124.5315,124.5407,124.3387,124.458,7416.0
2021-09-22 14:35:00,135.41,135.73,135.14,135.24,12167.0,124.3478,124.6417,124.0999,124.1917,12167.0
2021-09-22 14:40:00,135.18,135.2,134.83,134.86,5305.0,124.1366,124.155,123.8152,123.8428,5305.0
2021-09-22 14:45:00,134.83,134.83,134.36,134.36,10512.0,123.8152,123.8152,123.3836,123.3836,10512.0
2021-09-22 14:50:00,134.32,134.54,134.04,134.43,9650.0,123.3469,123.5489,123.0898,123.4479,9650.0
2021-09-22 14:55:00,134.35,134.58,134.19,134.58,8412.0,123.3744,123.5856,123.2275,123.5856,8412.0
2021-09-22 15:00:00,134.47,134.72,134.32,134.42,10087.0,123.4846,123.7142,123.3469,123.4387,10087.0
2021-09-22 15:05:00,134.49,134.67,134.27,134.65,10285.0,123.503,123.6683,123.301,123.6499,10285.0
2021-09-22 15:10:00,134.69,135.05,134.67,134.89,5763.0,123.6867,124.0173,123.6683,123.8703,5763.0
2021-09-22 15:15:00,134.88,135.01,134.86,134.99,5704.0,123.8611,123.9805,123.8428,123.9622,5704.0
2021-09-22 15:20:00,134.98,135.15,134.92,135.04,2897.0,123.953,124.1091,123.8979,124.0081,2897.0
2021-09-22 15:25:00,135.02,135.13,134.9,135.13,3914.0,123.9897,124.0907,123.8795,124.0907,3914.0
2021-09-22 15:30:00,135.09,135.33,134.94,135.04,22080.0,124.054,124.2744,123.9162,124.0081,22080.0
2021-09-22 15:35:00,135.01,135.43,135.0,135.38,18719.0,123.9805,124.3662,123.9713,124.3203,18719.0
2021-09-22 15:40:00,135.42,135.43,134.9,135.04,15578.0,124.357,124.3662,123.8795,124.0081,15578.0
2021-09-22 15:45:00,135.04,135.17,134.9,134.9,12340.0,124.0081,124.1274,123.8795,123.8795,12340.0
2021-09-22 15:50:00,134.83,135.03,134.76,134.82,30748.0,123.8152,123.9989,123.7509,123.806,30748.0
2021-09-22 15:55:00,134.87,134.87,134.71,134.84,40563.0,123.852,123.852,123.705,123.8244,40563.0
2021-09-23 09:30:00,135.48,136.85,134.78,136.85,27793.0,124.4121,125.6702,123.7693,125.6702,27793.0
2021-09-23 09:35:00,136.84,136.85,136.3,136.78,9804.0,125.661,125.6702,125.1651,125.6059,9804.0
2021-09-23 09:40:00,136.78,136.87,135.82,136.78,7793.0,125.6059,125.6886,124.7243,125.6059,7793.0
2021-09-23 09:45:00,136.7,136.88,136.25,136.4,8558.0,125.5325,125.6978,125.1192,125.257,8558.0
2021-09-23 09:50:00,136.39,136.77,136.19,136.73,7334.0,125.2478,125.5967,125.0641,125.56,7334.0
2021-09-23 09:55:00,136.8,136.89,136.61,136.89,7330.0,125.6243,125.7069,125.4498,125.7069,7330.0
2021-09-23 10:00:00,136.72,137.43,136.32,137.04,35000.0,125.5508,126.2028,125.1835,125.8447,35000.0
2021-09-23 10:05:00,137.11,137.24,136.48,136.57,11260.0,125.909,126.0283,125.3304,125.4131,11260.0
2021-09-23 10:10:00,136.56,137.09,136.56,136.74,8208.0,125.4039,125.8906,125.4039,125.5692,8208.0
2021-09-23 10:15:00,136.76,136.84,136.47,136.83,5033.0,125.5876,125.661,125.3212,125.6518,5033.0
2021-09-23 10:20:00,136.75,136.88,136.22,136.36,6259.0,125.5784,125.6978,125.0917,125.2202,6259.0
2021-09-23 10:25:00,136.24,136.42,136.1,136.42,5710.0,125.11,125.2753,124.9815,125.2753,5710.0
2021-09-23 10:30:00,136.33,136.39,136.21,136.34,4011.0,125.1927,125.2478,125.0825,125.2019,4011.0
2021-09-23 10:35:00,136.3,136.39,135.94,136.17,6611.0,125.1651,125.2478,124.8345,125.0458,6611.0
2021-09-23 10:40:00,136.27,136.36,136.02,136.25,10430.0,125.1376,125.2202,124.908,125.1192,10430.0
2021-09-23 10:45:00,136.31,136.45,136.2,136.41,8295.0,125.1743,125.3029,125.0733,125.2661,8295.0
2021-09-23 10:50:00,136.39,136.73,136.31,136.61,13751.0,125.2478,125.56,125.1743,125.4498,13751.0
2021-09-23 10:55:00,136.68,136.75,136.6,136.75,3924.0,125.5141,125.5784,125.4406,125.5784,3924.0
2021-09-23 11:00:00,136.8,136.8,136.4,136.6,5267.0,125.6243,125.6243,125.257,125.4406,5267.0
2021-09-23 11:05:00,136.65,136.7,136.38,136.44,4677.0,125.4865,125.5325,125.2386,125.2937,4677.0
2021-09-23 11:10:00,136.56,136.77,136.56,136.77,1300.0,125.4039,125.5967,125.4039,125.5967,1300.0
2021-09-23 11:15:00,136.83,137.06,136.81,136.94,7378.0,125.6518,125.863,125.6335,125.7528,7378.0
2021-09-23 11:20:00,136.85,136.87,136.8,136.81,1500.0,125.6702,125.6886,125.6243,125.6335,1500.0
2021-09-23 11:25:00,136.84,136.92,136.78,136.8,6704.0,125.661,125.7345,125.6059,125.6243,6704.0
2021-09-23 11:30:00,136.75,136.89,136.73,136.8,2800.0,125.5784,125.7069,125.56,125.6243,2800.0
2021-09-23 11:35:00,136.91,137.01,136.88,136.94,5414.0,125.7253,125.8171,125.6978,125.7528,5414.0
2021-09-23 11:40:00,136.93,136.93,136.77,136.88,1718.0,125.7437,125.7437,125.5967,125.6978,1718.0
2021-09-23 11:45:00,136.86,136.86,136.52,136.57,2028.0,125.6794,125.6794,125.3672,125.4131,2028.0
2021-09-23 11:50:00,136.73,136.74,136.64,136.67,3792.0,125.56,125.5692,125.4774,125.5049,3792.0
2021-09-23 11:55:00,136.75,136.81,136.71,136.81,1165.0,125.5784,125.6335,125.5416,125.6335,1165.0
2021-09-23 12:00:00,136.76,136.77,136.52,136.72,9748.0,125.5876,125.5967,125.3672,125.5508,9748.0
2021-09-23 12:05:00,136.79,136.83,136.67,136.67,2365.0,125.6151,125.6518,125.5049,125.5049,2365.0
2021-09-23 12:10:00,136.72,136.9,136.72,136.82,1549.0,125.5508,125.7161,125.5508,125.6427,1549.0
2021-09-23 12:15:00,136.95,137.13,136.83,137.0,3656.0,125.762,125.9273,125.6518,125.8079,3656.0
2021-09-23 12:20:00,136.93,136.99,136.92,136.94,2450.0,125.7437,125.7988,125.7345,125.7528,2450.0
2021-09-23 12:25:00,136.96,137.23,136.88,137.21,4500.0,125.7712,126.0192,125.6978,126.0008,4500.0
2021-09-23 12:30:00,137.18,137.25,137.11,137.24,2793.0,125.9732,126.0375,125.909,126.0283,2793.0
2021-09-23 12:35:00,137.26,137.35,137.23,137.24,3012.0,126.0467,126.1294,126.0192,126.0283,3012.0
2021-09-23 12:40:00,137.27,137.3,137.19,137.2,7237.0,126.0559,126.0834,125.9824,125.9916,7237.0
2021-09-23 12:45:00,137.19,137.54,137.17,137.53,9503.0,125.9824,126.3038,125.9641,126.2947,9503.0
2021-09-23 12:50:00,137.5,137.53,137.27,137.3,7425.0,126.2671,126.2947,126.0559,126.0834,7425.0
2021-09-23 12:55:00,137.22,137.43,137.22,137.36,4160.0,126.01,126.2028,126.01,126.1385,4160.0
2021-09-23 13:00:00,137.4,137.6,137.36,137.6,2890.0,126.1753,126.3589,126.1385,126.3589,2890.0
2021-09-23 13:05:00,137.61,137.64,137.41,137.42,6689.0,126.3681,126.3957,126.1845,126.1936,6689.0
2021-09-23 13:10:00,137.43,137.43,137.21,137.28,3861.0,126.2028,126.2028,126.0008,126.0651,3861.0
2021-09-23 13:15:00,137.28,137.34,137.08,137.19,5909.0,126.0651,126.1202,125.8814,125.9824,5909.0
2021-09-23 13:20:00,137.25,137.37,137.2,137.36,6419.0,126.0375,126.1477,125.9916,126.1385,6419.0
2021-09-23 13:25:00,137.31,137.56,137.31,137.53,3290.0,126.0926,126.3222,126.0926,126.2947,3290.0
2021-09-23 13:30:00,137.49,137.65,137.41,137.44,6272.0,126.2579,126.4048,126.1845,126.212,6272.0
2021-09-23 13:35:00,137.38,137.51,137.31,137.44,6625.0,126.1569,126.2763,126.0926,126.212,6625.0
2021-09-23 13:40:00,137.42,137.48,137.37,137.46,1400.0,126.1936,126.2487,126.1477,126.2304,1400.0
2021-09-23 13:45:00,137.4,137.4,137.29,137.32,2000.0,126.1753,126.1753,126.0743,126.1018,2000.0
2021-09-23 13:50:00,137.32,137.32,137.23,137.31,3223.0,126.1018,126.1018,126.0192,126.0926,3223.0
2021-09-23 13:55:00,137.33,137.34,137.13,137.13,1010.0,126.111,126.1202,125.9273,125.9273,1010.0
2021-09-23 14:00:00,137.06,137.13,137.03,137.06,2050.0,125.863,125.9273,125.8355,125.863,2050.0
2021-09-23 14:05:00,137.11,137.11,136.74,136.75,9863.0,125.909,125.909,125.5692,125.5784,9863.0
2021-09-23 14:10:00,136.7,136.88,136.67,136.8,4647.0,125.5325,125.6978,125.5049,125.6243,4647.0
2021-09-23 14:15:00,136.79,136.79,136.65,136.79,1186.0,125.6151,125.6151,125.4865,125.6151,1186.0
2021-09-23 14:20:00,136.8,136.9,136.75,136.75,1365.0,125.6243,125.7161,125.5784,125.5784,1365.0
2021-09-23 14:25:00,136.68,136.71,136.5,136.56,3403.0,125.5141,125.5416,125.3488,125.4039,3403.0
2021-09-23 14:30:00,136.55,136.6,136.19,136.19,2320.0,125.3947,125.4406,125.0641,125.0641,2320.0
2021-09-23 14:35:00,136.29,136.29,136.2,136.2,1800.0,125.156,125.156,125.0733,125.0733,1800.0
2021-09-23 14:40:00,136.26,136.26,136.1,136.12,1500.0,125.1284,125.1284,124.9815,124.9998,1500.0
2021-09-23 14:45:00,136.17,136.23,136.06,136.21,5748.0,125.0458,125.1009,124.9447,125.0825,5748.0
2021-09-23 14:50:00,136.17,136.27,136.15,136.16,6897.0,125.0458,125.1376,125.0274,125.0366,6897.0
2021-09-23 14:55:00,136.14,136.3,136.11,136.12,1150.0,125.0182,125.1651,124.9907,124.9998,1150.0
2021-09-23 15:00:00,136.12,136.16,136.0,136.0,900.0,124.9998,125.0366,124.8896,124.8896,900.0
2021-09-23 15:05:00,135.91,135.93,135.85,135.88,6448.0,124.807,124.8254,124.7519,124.7794,6448.0
2021-09-23 15:10:00,135.82,135.9,135.72,135.72,8692.0,124.7243,124.7978,124.6325,124.6325,8692.0
2021-09-23 15:15:00,135.67,135.84,135.61,135.78,3798.0,124.5866,124.7427,124.5315,124.6876,3798.0
2021-09-23 15:20:00,135.76,136.12,135.74,136.12,2846.0,124.6692,124.9998,124.6509,124.9998,2846.0
2021-09-23 15:25:00,136.13,136.13,135.82,135.89,6790.0,125.009,125.009,124.7243,124.7886,6790.0
2021-09-23 15:30:00,135.88,135.96,135.66,135.69,12463.0,124.7794,124.8529,124.5774,124.605,12463.0
2021-09-23 15:35:00,135.71,135.71,135.46,135.58,14688.0,124.6233,124.6233,124.3938,124.504,14688.0
2021-09-23 15:40:00,135.55,135.7,135.46,135.55,8247.0,124.4764,124.6142,124.3938,124.4764,8247.0
2021-09-23 15:45:00,135.56,135.58,135.31,135.55,18394.0,124.4856,124.504,124.256,124.4764,18394.0
2021-09-23 15:50:00,135.47,135.6,135.28,135.36,23151.0,124.4029,124.5223,124.2285,124.3019,23151.0
2021-09-23 15:55:00,135.33,135.34,135.02,135.16,50302.0,124.2744,124.2836,123.9897,124.1183,50302.0
2021-09-24 09:30:00,131.88,131.88,129.34,130.23,204677.0,121.1062,121.1062,118.7737,119.591,204677.0
2021-09-24 09:35:00,130.1,130.51,128.88,130.3,98152.0,119.4716,119.8481,118.3513,119.6553,98152.0
2021-09-24 09:40:00,130.3,131.29,130.06,130.95,54602.0,119.6553,120.5644,119.4349,120.2522,54602.0
2021-09-24 09:45:00,130.75,131.08,130.01,130.01,39808.0,120.0685,120.3716,119.389,119.389,39808.0
2021-09-24 09:50:00,130.01,131.3,129.97,131.18,82803.0,119.389,120.5736,119.3523,120.4634,82803.0
2021-09-24 09:55:00,131.12,131.69,130.66,131.6,32460.0,120.4083,120.9317,119.9859,120.8491,32460.0
2021-09-24 10:00:00,131.66,132.97,131.59,132.97,45600.0,120.9042,122.1072,120.8399,122.1072,45600.0
2021-09-24 10:05:00,132.95,133.08,131.8,132.16,84956.0,122.0888,122.2082,121.0328,121.3633,84956.0
2021-09-24 10:10:00,132.29,132.31,131.14,131.16,33280.0,121.4827,121.5011,120.4267,120.445,33280.0
2021-09-24 10:15:00,131.15,131.58,131.06,131.24,17641.0,120.4359,120.8307,120.3532,120.5185,17641.0
2021-09-24 10:20:00,131.25,131.66,131.07,131.51,6836.0,120.5277,120.9042,120.3624,120.7664,6836.0
2021-09-24 10:25:00,131.5,131.67,131.39,131.66,7687.0,120.7573,120.9134,120.6563,120.9042,7687.0
2021-09-24 10:30:00,131.63,132.09,131.54,131.81,12226.0,120.8766,121.2991,120.794,121.0419,12226.0
2021-09-24 10:35:00,131.74,132.12,131.74,131.94,9867.0,120.9777,121.3266,120.9777,121.1613,9867.0
2021-09-24 10:40:00,131.91,132.22,131.91,132.0,5716.0,121.1338,121.4184,121.1338,121.2164,5716.0
2021-09-24 10:45:00,132.0,132.05,131.67,132.05,14196.0,121.2164,121.2623,120.9134,121.2623,14196.0
2021-09-24 10:50:00,132.09,132.33,132.03,132.03,10631.0,121.2991,121.5195,121.244,121.244,10631.0
2021-09-24 10:55:00,131.94,132.35,131.94,132.23,5016.0,121.1613,121.5378,121.1613,121.4276,5016.0
2021-09-24 11:00:00,132.29,132.35,132.02,132.14,3811.0,121.4827,121.5378,121.2348,121.345,3811.0
2021-09-24 11:05:00,132.03,132.29,131.95,132.28,6812.0,121.244,121.4827,121.1705,121.4735,6812.0
2021-09-24 11:10:00,132.31,132.54,132.26,132.53,11621.0,121.5011,121.7123,121.4552,121.7031,11621.0
2021-09-24 11:15:00,132.46,132.59,132.25,132.27,65574.0,121.6388,121.7582,121.446,121.4644,65574.0
2021-09-24 11:20:00,132.31,132.57,132.27,132.3,12103.0,121.5011,121.7399,121.4644,121.4919,12103.0
2021-09-24 11:25:00,132.28,132.59,132.22,132.44,12406.0,121.4735,121.7582,121.4184,121.6205,12406.0
2021-09-24 11:30:00,132.47,132.86,132.42,132.83,6834.0,121.648,122.0062,121.6021,121.9786,6834.0
2021-09-24 11:35:00,132.8,132.94,132.64,132.93,7377.0,121.9511,122.0796,121.8041,122.0704,7377.0
2021-09-24 11:40:00,132.95,132.97,132.81,132.83,3600.0,122.0888,122.1072,121.9602,121.9786,3600.0
2021-09-24 11:45:00,132.89,132.95,132.78,132.81,3433.0,122.0337,122.0888,121.9327,121.9602,3433.0
2021-09-24 11:50:00,132.84,133.02,132.8,132.95,4162.0,121.9878,122.1531,121.9511,122.0888,4162.0
2021-09-24 11:55:00,132.94,133.01,132.94,132.97,3300.0,122.0796,122.1439,122.0796,122.1072,3300.0
2021-09-24 12:00:00,133.02,133.78,132.94,133.71,41579.0,122.1531,122.851,122.0796,122.7867,41579.0
2021-09-24 12:05:00,133.69,133.93,133.57,133.57,14694.0,122.7684,122.9887,122.6582,122.6582,14694.0
2021-09-24 12:10:00,133.56,133.9,133.51,133.9,18907.0,122.649,122.9612,122.6031,122.9612,18907.0
2021-09-24 12:15:00,133.97,134.23,133.63,133.64,9413.0,123.0255,123.2642,122.7133,122.7224,9413.0
2021-09-24 12:20:00,133.64,133.66,133.47,133.59,4957.0,122.7224,122.7408,122.5663,122.6765,4957.0
2021-09-24 12:25:00,133.59,133.63,133.44,133.49,9254.0,122.6765,122.7133,122.5388,122.5847,9254.0
2021-09-24 12:30:00,133.52,133.52,133.23,133.31,7237.0,122.6122,122.6122,122.3459,122.4194,7237.0
2021-09-24 12:35:00,133.24,133.29,133.23,133.28,2375.0,122.3551,122.401,122.3459,122.3918,2375.0
2021-09-24 12:40:00,133.31,133.46,133.21,133.22,5670.0,122.4194,122.5571,122.3276,122.3368,5670.0
2021-09-24 12:45:00,133.25,133.58,133.15,133.5,10575.0,122.3643,122.6673,122.2725,122.5939,10575.0
2021-09-24 12:50:00,133.51,133.61,132.83,132.83,116743.0,122.6031,122.6949,121.9786,121.9786,116743.0
2021-09-24 12:55:00,132.85,132.88,132.5,132.63,21615.0,121.997,122.0245,121.6756,121.795,21615.0
2021-09-24 13:00:00,132.64,132.95,132.6,132.81,7924.0,121.8041,122.0888,121.7674,121.9602,7924.0
2021-09-24 13:05:00,132.82,132.94,132.59,132.94,18876.0,121.9694,122.0796,121.7582,122.0796,18876.0
2021-09-24 13:10:00,132.93,133.24,132.92,133.24,4165.0,122.0704,122.3551,122.0613,122.3551,4165.0
2021-09-24 13:15:00,133.21,133.23,133.06,133.22,2721.0,122.3276,122.3459,122.1898,122.3368,2721.0
2021-09-24 13:20:00,133.21,133.21,133.02,133.02,2378.0,122.3276,122.3276,122.1531,122.1531,2378.0
2021-09-24 13:25:00,132.97,132.97,132.77,132.88,2290.0,122.1072,122.1072,121.9235,122.0245,2290.0
2021-09-24 13:30:00,132.87,133.03,132.79,132.97,6324.0,122.0153,122.1623,121.9419,122.1072,6324.0
2021-09-24 13:35:00,133.0,133.04,132.82,132.96,13924.0,122.1347,122.1715,121.9694,122.098,13924.0
2021-09-24 13:40:00,132.98,132.99,132.59,132.59,3395.0,122.1164,122.1255,121.7582,121.7582,3395.0
2021-09-24 13:45:00,132.67,132.68,132.51,132.66,7105.0,121.8317,121.8409,121.6848,121.8225,7105.0
2021-09-24 13:50:00,132.66,132.76,132.3,132.32,11766.0,121.8225,121.9143,121.4919,121.5103,11766.0
2021-09-24 13:55:00,132.36,132.55,132.35,132.44,9549.0,121.547,121.7215,121.5378,121.6205,9549.0
2021-09-24 14:00:00,132.49,132.49,132.21,132.26,13004.0,121.6664,121.6664,121.4093,121.4552,13004.0
2021-09-24 14:05:00,132.3,132.46,132.18,132.38,9162.0,121.4919,121.6388,121.3817,121.5654,9162.0
2021-09-24 14:10:00,132.42,132.44,132.24,132.38,21027.0,121.6021,121.6205,121.4368,121.5654,21027.0
2021-09-24 14:15:00,132.41,132.41,132.23,132.29,7986.0,121.5929,121.5929,121.4276,121.4827,7986.0
2021-09-24 14:20:00,132.27,132.27,132.16,132.25,6405.0,121.4644,121.4644,121.3633,121.446,6405.0
2021-09-24 14:25:00,132.26,132.29,131.97,132.03,9893.0,121.4552,121.4827,121.1889,121.244,9893.0
2021-09-24 14:30:00,132.02,132.04,131.85,131.91,4275.0,121.2348,121.2531,121.0787,121.1338,4275.0
2021-09-24 14:35:00,131.88,131.88,131.71,131.71,4973.0,121.1062,121.1062,120.9501,120.9501,4973.0
2021-09-24 14:40:00,131.71,131.73,131.54,131.69,8250.0,120.9501,120.9685,120.794,120.9317,8250.0
2021-09-24 14:45:00,131.68,131.68,131.56,131.66,18509.0,120.9226,120.9226,120.8124,120.9042,18509.0
2021-09-24 14:50:00,131.66,131.73,131.64,131.71,8320.0,120.9042,120.9685,120.8858,120.9501,8320.0
2021-09-24 14:55:00,131.74,132.0,131.69,131.81,11502.0,120.9777,121.2164,120.9317,121.0419,11502.0
2021-09-24 15:00:00,131.87,132.0,131.74,131.99,22108.0,121.097,121.2164,120.9777,121.2072,22108.0
2021-09-24 15:05:00,132.0,132.0,131.79,131.8,12845.0,121.2164,121.2164,121.0236,121.0328,12845.0
2021-09-24 15:10:00,131.83,131.91,131.72,131.78,11652.0,121.0603,121.1338,120.9593,121.0144,11652.0
2021-09-24 15:15:00,131.76,131.96,131.62,131.95,16952.0,120.996,121.1797,120.8675,121.1705,16952.0
2021-09-24 15:20:00,131.98,131.98,131.71,131.74,13213.0,121.1981,121.1981,120.9501,120.9777,13213.0
2021-09-24 15:25:00,131.73,131.8,131.64,131.75,30198.0,120.9685,121.0328,120.8858,120.9868,30198.0
2021-09-24 15:30:00,131.76,131.81,131.18,131.25,63674.0,120.996,121.0419,120.4634,120.5277,63674.0
2021-09-24 15:35:00,131.23,131.52,131.16,131.41,26721.0,120.5093,120.7756,120.445,120.6746,26721.0
2021-09-24 15:40:00,131.41,131.66,131.4,131.64,37018.0,120.6746,120.9042,120.6654,120.8858,37018.0
2021-09-24 15:45:00,131.64,132.06,131.5,131.99,39305.0,120.8858,121.2715,120.7573,121.2072,39305.0
2021-09-24 15:50:00,132.0,132.0,131.63,131.65,73673.0,121.2164,121.2164,120.8766,120.895,73673.0
2021-09-24 15:55:00,131.66,131.69,131.27,131.38,137524.0,120.9042,120.9317,120.5461,120.6471,137524.0
2021-09-27 09:30:00,131.61,132.84,131.61,132.84,35529.0,120.8583,121.9878,120.8583,121.9878,35529.0
2021-09-27 09:35:00,132.9,133.79,132.88,133.07,9481.0,122.0429,122.8602,122.0245,122.199,9481.0
2021-09-27 09:40:00,133.16,133.77,132.37,133.77,29306.0,122.2817,122.8418,121.5562,122.8418,29306.0
2021-09-27 09:45:00,133.66,133.71,133.03,133.29,6914.0,122.7408,122.7867,122.1623,122.401,6914.0
2021-09-27 09:50:00,133.28,133.53,132.78,133.47,8869.0,122.3918,122.6214,121.9327,122.5663,8869.0
2021-09-27 09:55:00,133.54,133.55,133.05,133.26,9598.0,122.6306,122.6398,122.1806,122.3735,9598.0
2021-09-27 10:00:00,133.23,133.47,132.85,133.01,9509.0,122.3459,122.5663,121.997,122.1439,9509.0
2021-09-27 10:05:00,132.95,132.95,131.99,132.13,31069.0,122.0888,122.0888,121.2072,121.3358,31069.0
2021-09-27 10:10:00,132.2,132.57,132.17,132.34,12058.0,121.4001,121.7399,121.3725,121.5286,12058.0
2021-09-27 10:15:00,132.31,132.35,132.05,132.15,17500.0,121.5011,121.5378,121.2623,121.3542,17500.0
2021-09-27 10:20:00,132.17,132.19,131.83,131.95,4887.0,121.3725,121.3909,121.0603,121.1705,4887.0
2021-09-27 10:25:00,131.99,131.99,131.55,131.96,8857.0,121.2072,121.2072,120.8032,121.1797,8857.0
2021-09-27 10:30:00,132.06,132.31,131.97,132.25,9571.0,121.2715,121.5011,121.1889,121.446,9571.0
2021-09-27 10:35:00,132.24,132.38,131.78,132.0,6126.0,121.4368,121.5654,121.0144,121.2164,6126.0
2021-09-27 10:40:00,132.1,132.29,131.94,131.94,2930.0,121.3082,121.4827,121.1613,121.1613,2930.0
2021-09-27 10:45:00,131.89,131.97,131.63,131.84,7450.0,121.1154,121.1889,120.8766,121.0695,7450.0
2021-09-27 10:50:00,131.87,132.01,131.64,131.97,10560.0,121.097,121.2256,120.8858,121.1889,10560.0
2021-09-27 10:55:00,131.99,131.99,131.58,131.89,6174.0,121.2072,121.2072,120.8307,121.1154,6174.0
2021-09-27 11:00:00,132.03,132.06,131.77,131.84,3556.0,121.244,121.2715,121.0052,121.0695,3556.0
2021-09-27 11:05:00,131.79,132.02,131.73,131.98,6347.0,121.0236,121.2348,120.9685,121.1981,6347.0
2021-09-27 11:10:00,131.92,132.11,131.82,132.05,4255.0,121.143,121.3174,121.0511,121.2623,4255.0
2021-09-27 11:15:00,132.05,132.14,131.9,131.93,3585.0,121.2623,121.345,121.1246,121.1521,3585.0
2021-09-27 11:20:00,131.94,131.95,131.75,131.75,7651.0,121.1613,121.1705,120.9868,120.9868,7651.0
2021-09-27 11:25:00,131.71,131.72,131.51,131.56,5175.0,120.9501,120.9593,120.7664,120.8124,5175.0
2021-09-27 11:30:00,131.56,131.73,131.56,131.63,8019.0,120.8124,120.9685,120.8124,120.8766,8019.0
2021-09-27 11:35:00,131.67,131.83,131.59,131.59,5049.0,120.9134,121.0603,120.8399,120.8399,5049.0
2021-09-27 11:40:00,131.54,131.54,131.16,131.33,8236.0,120.794,120.794,120.445,120.6012,8236.0
2021-09-27 11:45:00,131.32,131.4,131.16,131.19,9998.0,120.592,120.6654,120.445,120.4726,9998.0
2021-09-27 11:50:00,131.17,131.3,131.08,131.16,17427.0,120.4542,120.5736,120.3716,120.445,17427.0
2021-09-27 11:55:00,131.11,131.22,131.03,131.22,5009.0,120.3991,120.5001,120.3257,120.5001,5009.0
2021-09-27 12:00:00,131.17,131.38,131.1,131.37,3054.0,120.4542,120.6471,120.3899,120.6379,3054.0
2021-09-27 12:05:00,131.3,131.3,131.12,131.13,1000.0,120.5736,120.5736,120.4083,120.4175,1000.0
2021-09-27 12:10:00,131.03,131.06,130.83,130.84,8063.0,120.3257,120.3532,120.142,120.1512,8063.0
2021-09-27 12:15:00,130.81,130.92,130.74,130.85,3605.0,120.1236,120.2246,120.0594,120.1604,3605.0
2021-09-27 12:20:00,130.8,130.8,130.56,130.61,8690.0,120.1144,120.1144,119.8941,119.94,8690.0
2021-09-27 12:25:00,130.66,130.66,130.43,130.62,7529.0,119.9859,119.9859,119.7747,119.9492,7529.0
2021-09-27 12:30:00,130.62,131.03,130.62,130.88,5793.0,119.9492,120.3257,119.9492,120.1879,5793.0
2021-09-27 12:35:00,130.96,131.04,130.73,130.82,8350.0,120.2614,120.3348,120.0502,120.1328,8350.0
2021-09-27 12:40:00,130.83,130.87,130.76,130.85,6803.0,120.142,120.1787,120.0777,120.1604,6803.0
2021-09-27 12:45:00,130.77,130.95,130.76,130.78,9427.0,120.0869,120.2522,120.0777,120.0961,9427.0
2021-09-27 12:50:00,130.7,130.93,130.59,130.93,10862.0,120.0226,120.2338,119.9216,120.2338,10862.0
2021-09-27 12:55:00,130.96,130.96,130.73,130.73,1853.0,120.2614,120.2614,120.0502,120.0502,1853.0
2021-09-27 13:00:00,130.73,130.73,130.5,130.5,5776.0,120.0502,120.0502,119.839,119.839,5776.0
2021-09-27 13:05:00,130.5,130.65,130.4,130.62,8160.0,119.839,119.9767,119.7471,119.9492,8160.0
2021-09-27 13:10:00,130.63,130.7,130.54,130.57,3166.0,119.9583,120.0226,119.8757,119.9032,3166.0
2021-09-27 13:15:00,130.66,130.72,130.6,130.7,2852.0,119.9859,120.041,119.9308,120.0226,2852.0
2021-09-27 13:20:00,130.7,130.8,130.63,130.8,5321.0,120.0226,120.1144,119.9583,120.1144,5321.0
2021-09-27 13:25:00,130.75,130.91,130.75,130.81,5570.0,120.0685,120.2155,120.0685,120.1236,5570.0
2021-09-27 13:30:00,130.79,130.79,130.62,130.69,5120.0,120.1053,120.1053,119.9492,120.0134,5120.0
2021-09-27 13:35:00,130.67,130.76,130.57,130.66,1830.0,119.9951,120.0777,119.9032,119.9859,1830.0
2021-09-27 13:40:00,130.63,130.63,130.53,130.56,3162.0,119.9583,119.9583,119.8665,119.8941,3162.0
2021-09-27 13:45:00,130.53,130.59,130.42,130.59,4422.0,119.8665,119.9216,119.7655,119.9216,4422.0
2021-09-27 13:50:00,130.55,130.68,130.54,130.63,3247.0,119.8849,120.0043,119.8757,119.9583,3247.0
2021-09-27 13:55:00,130.64,130.74,130.55,130.58,4475.0,119.9675,120.0594,119.8849,119.9124,4475.0
2021-09-27 14:00:00,130.6,131.25,130.6,131.11,11037.0,119.9308,120.5277,119.9308,120.3991,11037.0
2021-09-27 14:05:00,131.15,131.15,130.98,131.06,1908.0,120.4359,120.4359,120.2797,120.3532,1908.0
2021-09-27 14:10:00,131.08,131.2,131.0,131.08,5315.0,120.3716,120.4818,120.2981,120.3716,5315.0
2021-09-27 14:15:00,131.09,131.24,131.02,131.22,3958.0,120.3808,120.5185,120.3165,120.5001,3958.0
2021-09-27 14:20:00,131.18,131.18,131.05,131.1,2200.0,120.4634,120.4634,120.344,120.3899,2200.0
2021-09-27 14:25:00,131.09,131.2,131.05,131.19,3670.0,120.3808,120.4818,120.344,120.4726,3670.0
2021-09-27 14:30:00,131.2,131.21,131.05,131.12,6727.0,120.4818,120.491,120.344,120.4083,6727.0
2021-09-27 14:35:00,131.09,131.11,130.99,131.11,3292.0,120.3808,120.3991,120.2889,120.3991,3292.0
2021-09-27 14:40:00,131.06,131.23,131.05,131.21,7107.0,120.3532,120.5093,120.344,120.491,7107.0
2021-09-27 14:45:00,131.17,131.17,130.98,131.01,2703.0,120.4542,120.4542,120.2797,120.3073,2703.0
2021-09-27 14:50:00,131.03,131.31,131.0,131.31,6260.0,120.3257,120.5828,120.2981,120.5828,6260.0
2021-09-27 14:55:00,131.32,131.44,131.23,131.33,8011.0,120.592,120.7022,120.5093,120.6012,8011.0
2021-09-27 15:00:00,131.27,131.39,131.2,131.24,19077.0,120.5461,120.6563,120.4818,120.5185,19077.0
2021-09-27 15:05:00,131.24,131.25,131.02,131.05,8702.0,120.5185,120.5277,120.3165,120.344,8702.0
2021-09-27 15:10:00,131.05,131.2,131.0,131.13,9737.0,120.344,120.4818,120.2981,120.4175,9737.0
2021-09-27 15:15:00,131.11,131.25,131.1,131.22,4368.0,120.3991,120.5277,120.3899,120.5001,4368.0
2021-09-27 15:20:00,131.19,131.28,131.1,131.22,5089.0,120.4726,120.5552,120.3899,120.5001,5089.0
2021-09-27 15:25:00,131.18,131.24,131.11,131.23,5595.0,120.4634,120.5185,120.3991,120.5093,5595.0
2021-09-27 15:30:00,131.24,131.4,131.23,131.3,10355.0,120.5185,120.6654,120.5093,120.5736,10355.0
2021-09-27 15:35:00,131.32,131.38,131.14,131.34,8199.0,120.592,120.6471,120.4267,120.6103,8199.0
2021-09-27 15:40:00,131.37,131.42,131.26,131.42,8247.0,120.6379,120.6838,120.5369,120.6838,8247.0
2021-09-27 15:45:00,131.39,131.39,131.0,131.0,22531.0,120.6563,120.6563,120.2981,120.2981,22531.0
2021-09-27 15:50:00,130.87,130.93,130.73,130.81,30674.0,120.1787,120.2338,120.0502,120.1236,30674.0
2021-09-27 15:55:00,130.81,130.86,130.65,130.71,43979.0,120.1236,120.1695,119.9767,120.0318,43979.0
2021-09-28 09:30:00,129.94,130.89,129.94,130.27,22416.0,119.3247,120.1971,119.3247,119.6277,22416.0
2021-09-28 09:35:00,130.37,130.48,130.25,130.4,1400.0,119.7196,119.8206,119.6094,119.7471,1400.0
2021-09-28 09:40:00,130.13,130.88,129.97,130.52,5738.0,119.4992,120.1879,119.3523,119.8573,5738.0
2021-09-28 09:45:00,130.59,131.01,130.53,130.78,20399.0,119.9216,120.3073,119.8665,120.0961,20399.0
2021-09-28 09:50:00,130.77,130.78,130.1,130.21,2858.0,120.0869,120.0961,119.4716,119.5726,2858.0
2021-09-28 09:55:00,130.16,130.33,129.75,129.86,6411.0,119.5267,119.6828,119.1502,119.2512,6411.0
2021-09-28 10:00:00,129.74,129.75,129.13,129.2,14362.0,119.141,119.1502,118.5809,118.6452,14362.0
2021-09-28 10:05:00,129.27,129.46,128.89,129.46,37351.0,118.7094,118.8839,118.3605,118.8839,37351.0
2021-09-28 10:10:00,129.54,129.64,129.22,129.39,26317.0,118.9574,119.0492,118.6635,118.8196,26317.0
2021-09-28 10:15:00,129.34,129.49,128.94,129.34,15946.0,118.7737,118.9115,118.4064,118.7737,15946.0
2021-09-28 10:20:00,129.13,129.35,129.0,129.21,8798.0,118.5809,118.7829,118.4615,118.6543,8798.0
2021-09-28 10:25:00,129.31,129.32,128.38,128.56,24931.0,118.7462,118.7554,117.8921,118.0574,24931.0
2021-09-28 10:30:00,128.5,129.19,128.45,128.87,12363.0,118.0023,118.636,117.9564,118.3421,12363.0
2021-09-28 10:35:00,128.81,129.54,128.5,129.36,7853.0,118.287,118.9574,118.0023,118.7921,7853.0
2021-09-28 10:40:00,129.37,129.42,129.13,129.36,9390.0,118.8013,118.8472,118.5809,118.7921,9390.0
2021-09-28 10:45:00,129.34,129.46,129.2,129.2,6546.0,118.7737,118.8839,118.6452,118.6452,6546.0
2021-09-28 10:50:00,129.19,129.6,128.97,129.41,28371.0,118.636,119.0125,118.4339,118.838,28371.0
2021-09-28 10:55:00,129.34,129.64,129.2,129.26,6354.0,118.7737,119.0492,118.6452,118.7003,6354.0
2021-09-28 11:00:00,129.34,129.34,128.65,128.9,15644.0,118.7737,118.7737,118.1401,118.3697,15644.0
2021-09-28 11:05:00,128.89,129.22,128.8,128.92,15387.0,118.3605,118.6635,118.2778,118.388,15387.0
2021-09-28 11:10:00,128.83,128.86,128.1,128.28,13111.0,118.3054,118.3329,117.635,117.8003,13111.0
2021-09-28 11:15:00,128.28,128.6,127.9,128.6,18036.0,117.8003,118.0942,117.4514,118.0942,18036.0
2021-09-28 11:20:00,128.49,128.78,128.38,128.74,7589.0,117.9932,118.2595,117.8921,118.2227,7589.0
2021-09-28 11:25:00,128.72,128.94,128.67,128.75,5846.0,118.2044,118.4064,118.1585,118.2319,5846.0
2021-09-28 11:30:00,128.81,129.06,128.61,129.06,5856.0,118.287,118.5166,118.1034,118.5166,5856.0
2021-09-28 11:35:00,129.09,129.13,128.85,129.06,4267.0,118.5441,118.5809,118.3238,118.5166,4267.0
2021-09-28 11:40:00,129.02,129.1,128.91,129.1,2440.0,118.4799,118.5533,118.3789,118.5533,2440.0
2021-09-28 11:45:00,129.02,129.05,128.83,129.0,4035.0,118.4799,118.5074,118.3054,118.4615,4035.0
2021-09-28 11:50:00,128.94,128.99,128.71,128.94,7867.0,118.4064,118.4523,118.1952,118.4064,7867.0
2021-09-28 11:55:00,128.96,128.96,128.8,128.84,2619.0,118.4248,118.4248,118.2778,118.3146,2619.0
2021-09-28 12:00:00,128.83,128.83,128.62,128.64,4741.0,118.3054,118.3054,118.1125,118.1309,4741.0
2021-09-28 12:05:00,128.59,128.6,128.32,128.5,5937.0,118.085,118.0942,117.8371,118.0023,5937.0
2021-09-28 12:10:00,128.54,128.86,128.51,128.85,3861.0,118.0391,118.3329,118.0115,118.3238,3861.0
2021-09-28 12:15:00,128.72,128.8,128.66,128.72,4479.0,118.2044,118.2778,118.1493,118.2044,4479.0
2021-09-28 12:20:00,128.68,128.85,128.63,128.81,4962.0,118.1676,118.3238,118.1217,118.287,4962.0
2021-09-28 12:25:00,128.81,128.86,128.68,128.69,4406.0,118.287,118.3329,118.1676,118.1768,4406.0
2021-09-28 12:30:00,128.65,128.76,128.54,128.76,3999.0,118.1401,118.2411,118.0391,118.2411,3999.0
2021-09-28 12:35:00,128.76,128.76,128.18,128.19,9152.0,118.2411,118.2411,117.7085,117.7177,9152.0
2021-09-28 12:40:00,128.19,128.19,127.85,127.94,8506.0,117.7177,117.7177,117.4054,117.4881,8506.0
2021-09-28 12:45:00,127.97,128.03,127.83,127.89,11821.0,117.5156,117.5707,117.3871,117.4422,11821.0
2021-09-28 12:50:00,127.89,128.22,127.89,128.12,7067.0,117.4422,117.7452,117.4422,117.6534,7067.0
2021-09-28 12:55:00,128.06,128.32,128.01,128.19,42740.0,117.5983,117.8371,117.5524,117.7177,42740.0
2021-09-28 13:00:00,128.15,128.48,128.0,128.47,49032.0,117.6809,117.984,117.5432,117.9748,49032.0
2021-09-28 13:05:00,128.4,128.92,128.25,128.78,18275.0,117.9105,118.388,117.7728,118.2595,18275.0
2021-09-28 13:10:00,128.8,128.85,128.58,128.69,10479.0,118.2778,118.3238,118.0758,118.1768,10479.0
2021-09-28 13:15:00,128.69,128.85,128.65,128.84,5848.0,118.1768,118.3238,118.1401,118.3146,5848.0
2021-09-28 13:20:00,128.84,129.0,128.79,128.83,4552.0,118.3146,118.4615,118.2687,118.3054,4552.0
2021-09-28 13:25:00,128.89,129.08,128.89,129.02,8088.0,118.3605,118.535,118.3605,118.4799,8088.0
2021-09-28 13:30:00,128.99,129.05,128.87,129.05,4700.0,118.4523,118.5074,118.3421,118.5074,4700.0
2021-09-28 13:35:00,129.05,129.12,129.03,129.07,4300.0,118.5074,118.5717,118.489,118.5258,4300.0
2021-09-28 13:40:00,129.1,129.22,128.91,129.01,9609.0,118.5533,118.6635,118.3789,118.4707,9609.0
2021-09-28 13:45:00,129.1,129.14,128.92,129.03,6568.0,118.5533,118.5901,118.388,118.489,6568.0
2021-09-28 13:50:00,129.09,129.16,128.95,128.97,4319.0,118.5441,118.6084,118.4156,118.4339,4319.0
2021-09-28 13:55:00,128.93,129.02,128.85,128.88,5103.0,118.3972,118.4799,118.3238,118.3513,5103.0
2021-09-28 14:00:00,128.88,128.98,128.72,128.98,10160.0,118.3513,118.4431,118.2044,118.4431,10160.0
2021-09-28 14:05:00,128.88,128.98,128.76,128.76,6180.0,118.3513,118.4431,118.2411,118.2411,6180.0
2021-09-28 14:10:00,128.69,128.69,128.43,128.54,14525.0,118.1768,118.1768,117.9381,118.0391,14525.0
2021-09-28 14:15:00,128.67,129.18,128.64,129.15,14834.0,118.1585,118.6268,118.1309,118.5992,14834.0
2021-09-28 14:20:00,129.1,129.25,129.03,129.19,4971.0,118.5533,118.6911,118.489,118.636,4971.0
2021-09-28 14:25:00,129.24,129.45,129.16,129.45,4107.0,118.6819,118.8747,118.6084,118.8747,4107.0
2021-09-28 14:30:00,129.42,129.42,128.99,129.15,9425.0,118.8472,118.8472,118.4523,118.5992,9425.0
2021-09-28 14:35:00,129.21,129.35,129.12,129.34,4889.0,118.6543,118.7829,118.5717,118.7737,4889.0
2021-09-28 14:40:00,129.32,129.63,129.29,129.39,7092.0,118.7554,119.04,118.7278,118.8196,7092.0
2021-09-28 14:45:00,129.64,129.91,129.6,129.9,5817.0,119.0492,119.2972,119.0125,119.288,5817.0
2021-09-28 14:50:00,129.91,130.02,129.81,129.87,7395.0,119.2972,119.3982,119.2053,119.2604,7395.0
2021-09-28 14:55:00,129.9,130.12,129.77,129.81,8499.0,119.288,119.49,119.1686,119.2053,8499.0
2021-09-28 15:00:00,129.87,130.05,129.69,129.91,10173.0,119.2604,119.4257,119.0951,119.2972,10173.0
2021-09-28 15:05:00,129.95,130.27,129.92,130.12,6203.0,119.3339,119.6277,119.3063,119.49,6203.0
2021-09-28 15:10:00,130.12,130.13,129.92,129.94,3958.0,119.49,119.4992,119.3063,119.3247,3958.0
2021-09-28 15:15:00,129.94,130.08,129.86,129.9,3868.0,119.3247,119.4533,119.2512,119.288,3868.0
2021-09-28 15:20:00,129.86,129.94,129.55,129.55,5433.0,119.2512,119.3247,118.9666,118.9666,5433.0
2021-09-28 15:25:00,129.54,129.59,129.21,129.21,16907.0,118.9574,119.0033,118.6543,118.6543,16907.0
2021-09-28 15:30:00,129.2,129.4,129.09,129.15,15162.0,118.6452,118.8288,118.5441,118.5992,15162.0
2021-09-28 15:35:00,129.05,129.27,129.02,129.11,17990.0,118.5074,118.7094,118.4799,118.5625,17990.0
2021-09-28 15:40:00,129.1,129.33,128.98,128.98,25484.0,118.5533,118.7645,118.4431,118.4431,25484.0
2021-09-28 15:45:00,128.97,129.07,128.64,128.66,32057.0,118.4339,118.5258,118.1309,118.1493,32057.0
2021-09-28 15:50:00,128.63,128.67,128.52,128.56,41346.0,118.1217,118.1585,118.0207,118.0574,41346.0
2021-09-28 15:55:00,128.56,128.74,128.45,128.62,108737.0,118.0574,118.2227,117.9564,118.1125,108737.0
2021-09-29 09:30:00,129.65,130.31,128.79,128.79,17291.0,119.0584,119.6645,118.2687,118.2687,17291.0
2021-09-29 09:35:00,128.55,128.94,128.0,128.34,20217.0,118.0483,118.4064,117.5432,117.8554,20217.0
2021-09-29 09:40:00,128.56,129.38,128.56,129.31,8696.0,118.0574,118.8105,118.0574,118.7462,8696.0
2021-09-29 09:45:00,129.36,129.38,128.94,129.11,5375.0,118.7921,118.8105,118.4064,118.5625,5375.0
2021-09-29 09:50:00,129.19,130.26,129.12,129.92,16294.0,118.636,119.6186,118.5717,119.3063,16294.0
2021-09-29 09:55:00,129.81,129.95,129.15,129.43,5055.0,119.2053,119.3339,118.5992,118.8564,5055.0
2021-09-29 10:00:00,129.5,129.9,129.11,129.13,6290.0,118.9207,119.288,118.5625,118.5809,6290.0
2021-09-29 10:05:00,129.29,129.69,129.25,129.57,2704.0,118.7278,119.0951,118.6911,118.9849,2704.0
2021-09-29 10:10:00,129.73,129.73,129.34,129.38,3223.0,119.1319,119.1319,118.7737,118.8105,3223.0
2021-09-29 10:15:00,129.57,129.57,129.32,129.32,1284.0,118.9849,118.9849,118.7554,118.7554,1284.0
2021-09-29 10:20:00,129.53,129.61,129.27,129.31,9550.0,118.9482,119.0217,118.7094,118.7462,9550.0
2021-09-29 10:25:00,129.27,129.4,128.86,128.86,2310.0,118.7094,118.8288,118.3329,118.3329,2310.0
2021-09-29 10:30:00,128.74,129.13,128.55,128.99,3751.0,118.2227,118.5809,118.0483,118.4523,3751.0
2021-09-29 10:35:00,129.05,129.22,128.78,128.78,4373.0,118.5074,118.6635,118.2595,118.2595,4373.0
2021-09-29 10:40:00,128.93,129.1,128.88,129.07,2253.0,118.3972,118.5533,118.3513,118.5258,2253.0
2021-09-29 10:45:00,129.08,129.15,128.96,129.12,5788.0,118.535,118.5992,118.4248,118.5717,5788.0
2021-09-29 10:50:00,129.02,129.09,128.77,128.9,3430.0,118.4799,118.5441,118.2503,118.3697,3430.0
2021-09-29 10:55:00,128.87,129.15,128.74,128.87,3047.0,118.3421,118.5992,118.2227,118.3421,3047.0
2021-09-29 11:00:00,128.87,129.03,128.65,128.81,6616.0,118.3421,118.489,118.1401,118.287,6616.0
2021-09-29 11:05:00,128.84,129.06,128.71,128.83,3852.0,118.3146,118.5166,118.1952,118.3054,3852.0
2021-09-29 11:10:00,128.86,128.87,128.59,128.71,3229.0,118.3329,118.3421,118.085,118.1952,3229.0
2021-09-29 11:15:00,128.71,128.79,128.57,128.69,4557.0,118.1952,118.2687,118.0666,118.1768,4557.0
2021-09-29 11:20:00,128.7,128.73,128.55,128.63,1714.0,118.186,118.2136,118.0483,118.1217,1714.0
2021-09-29 11:25:00,128.58,128.67,128.34,128.54,6195.0,118.0758,118.1585,117.8554,118.0391,6195.0
2021-09-29 11:30:00,128.5,128.55,128.37,128.51,3685.0,118.0023,118.0483,117.883,118.0115,3685.0
2021-09-29 11:35:00,128.46,128.47,128.0,128.08,5086.0,117.9656,117.9748,117.5432,117.6167,5086.0
2021-09-29 11:40:00,128.05,128.11,127.94,128.07,13486.0,117.5891,117.6442,117.4881,117.6075,13486.0
2021-09-29 11:45:00,128.08,128.59,128.01,128.56,17255.0,117.6167,118.085,117.5524,118.0574,17255.0
2021-09-29 11:50:00,128.53,128.72,128.47,128.47,12006.0,118.0299,118.2044,117.9748,117.9748,12006.0
2021-09-29 11:55:00,128.47,128.55,128.37,128.47,1824.0,117.9748,118.0483,117.883,117.9748,1824.0
2021-09-29 12:00:00,128.49,128.54,128.4,128.54,1930.0,117.9932,118.0391,117.9105,118.0391,1930.0
2021-09-29 12:05:00,128.53,128.58,128.33,128.4,2300.0,118.0299,118.0758,117.8462,117.9105,2300.0
2021-09-29 12:10:00,128.41,128.41,128.08,128.08,1300.0,117.9197,117.9197,117.6167,117.6167,1300.0
2021-09-29 12:15:00,128.06,128.06,127.76,127.78,3191.0,117.5983,117.5983,117.3228,117.3412,3191.0
2021-09-29 12:20:00,127.78,127.89,127.54,127.55,3877.0,117.3412,117.4422,117.1208,117.13,3877.0
2021-09-29 12:25:00,127.52,127.54,127.37,127.39,8548.0,117.1024,117.1208,116.9647,116.983,8548.0
2021-09-29 12:30:00,127.35,127.48,127.22,127.44,4800.0,116.9463,117.0657,116.8269,117.0289,4800.0
2021-09-29 12:35:00,127.4,127.47,127.19,127.34,8789.0,116.9922,117.0565,116.7994,116.9371,8789.0
2021-09-29 12:40:00,127.33,127.46,127.33,127.46,1500.0,116.9279,117.0473,116.9279,117.0473,1500.0
2021-09-29 12:45:00,127.41,127.41,127.13,127.35,3403.0,117.0014,117.0014,116.7443,116.9463,3403.0
2021-09-29 12:50:00,127.34,127.5,127.33,127.46,2490.0,116.9371,117.084,116.9279,117.0473,2490.0
2021-09-29 12:55:00,127.47,127.5,127.26,127.26,3720.0,117.0565,117.084,116.8636,116.8636,3720.0
2021-09-29 13:00:00,127.26,127.44,127.26,127.3,3890.0,116.8636,117.0289,116.8636,116.9004,3890.0
2021-09-29 13:05:00,127.33,127.45,127.32,127.44,2800.0,116.9279,117.0381,116.9187,117.0289,2800.0
2021-09-29 13:10:00,127.41,127.53,127.34,127.42,8280.0,117.0014,117.1116,116.9371,117.0106,8280.0
2021-09-29 13:15:00,127.35,127.74,127.32,127.53,21075.0,116.9463,117.3044,116.9187,117.1116,21075.0
2021-09-29 13:20:00,127.55,127.67,127.44,127.46,10553.0,117.13,117.2402,117.0289,117.0473,10553.0
2021-09-29 13:25:00,127.47,127.49,127.34,127.43,6567.0,117.0565,117.0749,116.9371,117.0198,6567.0
2021-09-29 13:30:00,127.48,127.48,127.13,127.17,5292.0,117.0657,117.0657,116.7443,116.781,5292.0
2021-09-29 13:35:00,127.15,127.24,126.9,127.22,8406.0,116.7626,116.8453,116.5331,116.8269,8406.0
2021-09-29 13:40:00,127.17,127.41,127.05,127.41,5137.0,116.781,117.0014,116.6708,117.0014,5137.0
2021-09-29 13:45:00,127.29,127.5,127.23,127.44,7079.0,116.8912,117.084,116.8361,117.0289,7079.0
2021-09-29 13:50:00,127.44,127.59,127.43,127.5,5017.0,117.0289,117.1667,117.0198,117.084,5017.0
2021-09-29 13:55:00,127.48,127.7,127.48,127.68,4842.0,117.0657,117.2677,117.0657,117.2493,4842.0
2021-09-29 14:00:00,127.7,127.77,127.62,127.62,8115.0,117.2677,117.332,117.1942,117.1942,8115.0
2021-09-29 14:05:00,127.6,127.79,127.56,127.78,14333.0,117.1759,117.3503,117.1391,117.3412,14333.0
2021-09-29 14:10:00,127.81,128.03,127.76,127.97,4394.0,117.3687,117.5707,117.3228,117.5156,4394.0
2021-09-29 14:15:00,127.96,127.97,127.46,127.86,16724.0,117.5065,117.5156,117.0473,117.4146,16724.0
2021-09-29 14:20:00,127.9,127.9,127.71,127.86,12566.0,117.4514,117.4514,117.2769,117.4146,12566.0
2021-09-29 14:25:00,127.89,128.16,127.88,128.12,3676.0,117.4422,117.6901,117.433,117.6534,3676.0
2021-09-29 14:30:00,128.14,128.52,128.14,128.5,9161.0,117.6718,118.0207,117.6718,118.0023,9161.0
2021-09-29 14:35:00,128.46,128.5,128.27,128.39,9554.0,117.9656,118.0023,117.7911,117.9013,9554.0
2021-09-29 14:40:00,128.43,128.75,128.42,128.64,15143.0,117.9381,118.2319,117.9289,118.1309,15143.0
2021-09-29 14:45:00,128.66,128.67,128.23,128.37,8206.0,118.1493,118.1585,117.7544,117.883,8206.0
2021-09-29 14:50:00,128.41,128.44,128.23,128.39,3521.0,117.9197,117.9472,117.7544,117.9013,3521.0
2021-09-29 14:55:00,128.33,128.41,128.08,128.41,14234.0,117.8462,117.9197,117.6167,117.9197,14234.0
2021-09-29 15:00:00,128.43,128.53,128.34,128.34,5461.0,117.9381,118.0299,117.8554,117.8554,5461.0
2021-09-29 15:05:00,128.35,128.55,128.33,128.55,4628.0,117.8646,118.0483,117.8462,118.0483,4628.0
2021-09-29 15:10:00,128.49,128.49,128.36,128.44,4750.0,117.9932,117.9932,117.8738,117.9472,4750.0
2021-09-29 15:15:00,128.42,128.44,128.28,128.31,5270.0,117.9289,117.9472,117.8003,117.8279,5270.0
2021-09-29 15:20:00,128.35,128.4,128.21,128.34,5789.0,117.8646,117.9105,117.736,117.8554,5789.0
2021-09-29 15:25:00,128.29,128.34,128.16,128.21,4752.0,117.8095,117.8554,117.6901,117.736,4752.0
2021-09-29 15:30:00,128.24,128.39,128.13,128.27,11362.0,117.7636,117.9013,117.6626,117.7911,11362.0
2021-09-29 15:35:00,128.25,128.25,128.11,128.14,9812.0,117.7728,117.7728,117.6442,117.6718,9812.0
2021-09-29 15:40:00,128.14,128.14,127.57,127.59,14282.0,117.6718,117.6718,117.1483,117.1667,14282.0
2021-09-29 15:45:00,127.63,127.81,127.53,127.61,26219.0,117.2034,117.3687,117.1116,117.1851,26219.0
2021-09-29 15:50:00,127.55,127.58,127.12,127.15,36642.0,117.13,117.1575,116.7351,116.7626,36642.0
2021-09-29 15:55:00,127.15,127.2,126.91,127.2,80719.0,116.7626,116.8085,116.5422,116.8085,80719.0
2021-09-30 09:30:00,126.76,126.76,124.61,125.66,56741.0,116.4045,116.4045,114.4301,115.3944,56741.0
2021-09-30 09:35:00,125.58,125.59,123.15,123.17,56449.0,115.3209,115.3301,113.0894,113.1078,56449.0
2021-09-30 09:40:00,123.21,123.88,122.77,123.39,61582.0,113.1445,113.7598,112.7405,113.3098,61582.0
2021-09-30 09:45:00,123.54,124.43,123.14,124.3,20215.0,113.4475,114.2648,113.0802,114.1455,20215.0
2021-09-30 09:50:00,124.38,124.58,123.72,124.24,27327.0,114.2189,114.4026,113.6128,114.0904,27327.0
2021-09-30 09:55:00,124.08,124.36,123.23,123.23,58055.0,113.9434,114.2006,113.1629,113.1629,58055.0
2021-09-30 10:00:00,123.16,123.17,122.54,122.82,46461.0,113.0986,113.1078,112.5292,112.7864,46461.0
2021-09-30 10:05:00,122.64,122.64,121.88,122.31,35533.0,112.6211,112.6211,111.9232,112.318,35533.0
2021-09-30 10:10:00,122.28,122.32,121.66,121.9,29369.0,112.2905,112.3272,111.7211,111.9415,29369.0
2021-09-30 10:15:00,121.88,122.62,121.74,122.48,56614.0,111.9232,112.6027,111.7946,112.4741,56614.0
2021-09-30 10:20:00,122.4,122.54,121.86,122.35,34708.0,112.4007,112.5292,111.9048,112.3548,34708.0
2021-09-30 10:25:00,122.35,122.64,122.2,122.51,56324.0,112.3548,112.6211,112.217,112.5017,56324.0
2021-09-30 10:30:00,122.4,122.48,121.84,121.84,30792.0,112.4007,112.4741,111.8864,111.8864,30792.0
2021-09-30 10:35:00,121.89,121.96,121.45,121.54,36772.0,111.9323,111.9966,111.5283,111.6109,36772.0
2021-09-30 10:40:00,121.55,122.05,121.47,121.9,37047.0,111.6201,112.0793,111.5467,111.9415,37047.0
2021-09-30 10:45:00,121.81,122.3,121.45,121.98,28229.0,111.8589,112.3088,111.5283,112.015,28229.0
2021-09-30 10:50:00,122.0,122.2,121.94,121.95,44984.0,112.0334,112.217,111.9783,111.9874,44984.0
2021-09-30 10:55:00,122.08,122.14,121.79,121.98,31026.0,112.1068,112.1619,111.8405,112.015,31026.0
2021-09-30 11:00:00,121.95,122.45,121.39,122.26,45420.0,111.9874,112.4466,111.4732,112.2721,45420.0
2021-09-30 11:05:00,122.41,122.55,122.16,122.41,25404.0,112.4099,112.5384,112.1803,112.4099,25404.0
2021-09-30 11:10:00,122.5,122.5,121.85,122.02,18976.0,112.4925,112.4925,111.8956,112.0517,18976.0
2021-09-30 11:15:00,122.04,122.41,121.77,122.3,35858.0,112.0701,112.4099,111.8221,112.3088,35858.0
2021-09-30 11:20:00,122.32,122.35,121.91,121.91,43132.0,112.3272,112.3548,111.9507,111.9507,43132.0
2021-09-30 11:25:00,122.03,122.07,121.78,122.0,9525.0,112.0609,112.0976,111.8313,112.0334,9525.0
2021-09-30 11:30:00,121.98,122.21,121.92,121.94,18377.0,112.015,112.2262,111.9599,111.9783,18377.0
2021-09-30 11:35:00,121.84,122.0,121.74,122.0,25605.0,111.8864,112.0334,111.7946,112.0334,25605.0
2021-09-30 11:40:00,122.0,122.0,121.58,121.63,15111.0,112.0334,112.0334,111.6477,111.6936,15111.0
2021-09-30 11:45:00,121.6,121.66,121.33,121.62,63164.0,111.666,111.7211,111.4181,111.6844,63164.0
2021-09-30 11:50:00,121.67,121.68,121.31,121.58,77997.0,111.7303,111.7395,111.3997,111.6477,77997.0
2021-09-30 11:55:00,121.59,121.78,121.45,121.69,34257.0,111.6568,111.8313,111.5283,111.7487,34257.0
2021-09-30 12:00:00,121.66,121.92,121.36,121.47,15104.0,111.7211,111.9599,111.4456,111.5467,15104.0
2021-09-30 12:05:00,121.59,121.66,120.82,121.05,26262.0,111.6568,111.7211,110.9498,111.161,26262.0
2021-09-30 12:10:00,121.08,121.08,120.52,120.68,25322.0,111.1885,111.1885,110.6743,110.8212,25322.0
2021-09-30 12:15:00,120.78,121.42,120.73,121.41,34365.0,110.913,111.5007,110.8671,111.4916,34365.0
2021-09-30 12:20:00,121.4,121.53,121.16,121.35,38924.0,111.4824,111.6018,111.262,111.4365,38924.0
2021-09-30 12:25:00,121.42,121.53,120.98,121.03,32148.0,111.5007,111.6018,111.0967,111.1426,32148.0
2021-09-30 12:30:00,121.0,121.0,120.69,120.99,14548.0,111.115,111.115,110.8304,111.1059,14548.0
2021-09-30 12:35:00,120.98,121.16,120.79,120.81,12240.0,111.0967,111.262,110.9222,110.9406,12240.0
2021-09-30 12:40:00,120.83,120.99,120.62,120.62,31923.0,110.9589,111.1059,110.7661,110.7661,31923.0
2021-09-30 12:45:00,120.62,120.96,120.5,120.96,37262.0,110.7661,111.0783,110.6559,111.0783,37262.0
2021-09-30 12:50:00,121.0,121.3,120.88,121.29,25090.0,111.115,111.3905,111.0049,111.3814,25090.0
2021-09-30 12:55:00,121.27,121.27,121.05,121.21,29606.0,111.363,111.363,111.161,111.3079,29606.0
2021-09-30 13:00:00,121.22,121.31,120.81,121.29,33145.0,111.3171,111.3997,110.9406,111.3814,33145.0
2021-09-30 13:05:00,121.33,121.42,121.04,121.24,29574.0,111.4181,111.5007,111.1518,111.3354,29574.0
2021-09-30 13:10:00,121.24,121.41,121.14,121.36,39420.0,111.3354,111.4916,111.2436,111.4456,39420.0
2021-09-30 13:15:00,121.38,121.58,121.26,121.53,25753.0,111.464,111.6477,111.3538,111.6018,25753.0
2021-09-30 13:20:00,121.52,121.56,121.19,121.39,18839.0,111.5926,111.6293,111.2895,111.4732,18839.0
2021-09-30 13:25:00,121.4,121.53,121.12,121.19,30535.0,111.4824,111.6018,111.2252,111.2895,30535.0
2021-09-30 13:30:00,121.17,121.2,120.97,121.17,14554.0,111.2712,111.2987,111.0875,111.2712,14554.0
2021-09-30 13:35:00,121.16,121.38,121.01,121.34,28090.0,111.262,111.464,111.1242,111.4273,28090.0
2021-09-30 13:40:00,121.42,121.63,121.42,121.52,20725.0,111.5007,111.6936,111.5007,111.5926,20725.0
2021-09-30 13:45:00,121.47,121.85,121.28,121.85,26095.0,111.5467,111.8956,111.3722,111.8956,26095.0
2021-09-30 13:50:00,121.89,122.04,121.59,122.04,36696.0,111.9323,112.0701,111.6568,112.0701,36696.0
2021-09-30 13:55:00,121.96,122.06,121.87,122.06,13723.0,111.9966,112.0885,111.914,112.0885,13723.0
2021-09-30 14:00:00,122.0,122.37,121.77,122.05,48880.0,112.0334,112.3731,111.8221,112.0793,48880.0
2021-09-30 14:05:00,122.08,122.28,121.84,122.28,16622.0,112.1068,112.2905,111.8864,112.2905,16622.0
2021-09-30 14:10:00,122.21,122.23,122.06,122.15,10874.0,112.2262,112.2446,112.0885,112.1711,10874.0
2021-09-30 14:15:00,122.22,122.22,121.8,121.94,10154.0,112.2354,112.2354,111.8497,111.9783,10154.0
2021-09-30 14:20:00,121.94,121.99,121.65,121.65,11980.0,111.9783,112.0242,111.7119,111.7119,11980.0
2021-09-30 14:25:00,121.7,121.96,121.63,121.95,11104.0,111.7579,111.9966,111.6936,111.9874,11104.0
2021-09-30 14:30:00,121.9,122.04,121.8,122.04,12039.0,111.9415,112.0701,111.8497,112.0701,12039.0
2021-09-30 14:35:00,122.04,122.04,121.68,121.73,13240.0,112.0701,112.0701,111.7395,111.7854,13240.0
2021-09-30 14:40:00,121.73,122.02,121.73,121.92,10529.0,111.7854,112.0517,111.7854,111.9599,10529.0
2021-09-30 14:45:00,121.9,122.03,121.77,121.77,17227.0,111.9415,112.0609,111.8221,111.8221,17227.0
2021-09-30 14:50:00,121.86,122.06,121.56,121.61,24471.0,111.9048,112.0885,111.6293,111.6752,24471.0
2021-09-30 14:55:00,121.57,121.62,121.37,121.4,14193.0,111.6385,111.6844,111.4548,111.4824,14193.0
2021-09-30 15:00:00,121.4,121.66,121.36,121.46,13754.0,111.4824,111.7211,111.4456,111.5375,13754.0
2021-09-30 15:05:00,121.5,121.63,121.41,121.58,12262.0,111.5742,111.6936,111.4916,111.6477,12262.0
2021-09-30 15:10:00,121.61,121.8,121.54,121.58,18418.0,111.6752,111.8497,111.6109,111.6477,18418.0
2021-09-30 15:15:00,121.62,121.81,121.39,121.48,18584.0,111.6844,111.8589,111.4732,111.5558,18584.0
2021-09-30 15:20:00,121.43,121.46,121.03,121.05,28830.0,111.5099,111.5375,111.1426,111.161,28830.0
2021-09-30 15:25:00,121.03,121.21,120.97,121.06,35562.0,111.1426,111.3079,111.0875,111.1701,35562.0
2021-09-30 15:30:00,121.02,121.56,120.97,121.43,52654.0,111.1334,111.6293,111.0875,111.5099,52654.0
2021-09-30 15:35:00,121.42,121.42,121.03,121.11,31530.0,111.5007,111.5007,111.1426,111.2161,31530.0
2021-09-30 15:40:00,121.1,121.16,120.69,120.74,39503.0,111.2069,111.262,110.8304,110.8763,39503.0
2021-09-30 15:45:00,120.76,120.76,120.34,120.46,68482.0,110.8947,110.8947,110.509,110.6192,68482.0
2021-09-30 15:50:00,120.43,120.45,119.92,119.96,111236.0,110.5916,110.61,110.1233,110.16,111236.0
2021-09-30 15:55:00,119.98,120.01,119.73,119.82,169166.0,110.1784,110.2059,109.9488,110.0314,169166.0
2021-10-01 09:30:00,120.97,121.3,119.63,119.66,103562.0,111.0875,111.3905,109.857,109.8845,103562.0
2021-10-01 09:35:00,119.6,119.78,117.77,118.97,80156.0,109.8294,109.9947,108.1489,109.2509,80156.0
2021-10-01 09:40:00,118.98,119.6,117.76,117.99,68186.0,109.2601,109.8294,108.1397,108.3509,68186.0
2021-10-01 09:45:00,117.91,118.89,117.78,118.5,27265.0,108.2775,109.1774,108.1581,108.8193,27265.0
2021-10-01 09:50:00,118.48,120.05,118.36,119.54,34341.0,108.8009,110.2427,108.6907,109.7743,34341.0
2021-10-01 09:55:00,119.58,119.75,119.03,119.7,33408.0,109.8111,109.9672,109.306,109.9213,33408.0
2021-10-01 10:00:00,119.75,120.48,119.74,119.83,46340.0,109.9672,110.6375,109.958,110.0406,46340.0
2021-10-01 10:05:00,119.8,119.99,119.38,119.38,26865.0,110.0131,110.1876,109.6274,109.6274,26865.0
2021-10-01 10:10:00,119.42,119.5,118.87,119.25,46760.0,109.6641,109.7376,109.1591,109.508,46760.0
2021-10-01 10:15:00,119.16,119.16,117.98,117.98,37790.0,109.4254,109.4254,108.3418,108.3418,37790.0
2021-10-01 10:20:00,118.08,118.26,117.55,117.61,37824.0,108.4336,108.5989,107.9469,108.002,37824.0
2021-10-01 10:25:00,117.63,118.74,117.59,118.25,63121.0,108.0204,109.0397,107.9836,108.5897,63121.0
2021-10-01 10:30:00,118.23,118.5,118.04,118.31,36820.0,108.5713,108.8193,108.3969,108.6448,36820.0
2021-10-01 10:35:00,118.26,118.48,118.01,118.04,35392.0,108.5989,108.8009,108.3693,108.3969,35392.0
2021-10-01 10:40:00,118.1,118.68,118.05,118.62,56040.0,108.452,108.9846,108.406,108.9295,56040.0
2021-10-01 10:45:00,118.68,119.46,118.3,119.44,58671.0,108.9846,109.7009,108.6356,109.6825,58671.0
2021-10-01 10:50:00,119.45,119.94,119.23,119.86,72429.0,109.6917,110.1416,109.4896,110.0682,72429.0
2021-10-01 10:55:00,119.88,120.13,119.51,119.56,53600.0,110.0865,110.3161,109.7468,109.7927,53600.0
2021-10-01 11:00:00,119.52,119.65,119.33,119.65,18555.0,109.756,109.8753,109.5815,109.8753,18555.0
2021-10-01 11:05:00,119.69,119.98,118.93,118.93,17909.0,109.9121,110.1784,109.2142,109.2142,17909.0
2021-10-01 11:10:00,118.89,119.0,118.13,118.99,37829.0,109.1774,109.2784,108.4795,109.2693,37829.0
2021-10-01 11:15:00,119.02,119.48,118.87,119.48,17265.0,109.2968,109.7192,109.1591,109.7192,17265.0
2021-10-01 11:20:00,119.42,119.85,119.32,119.73,25336.0,109.6641,110.059,109.5723,109.9488,25336.0
2021-10-01 11:25:00,119.7,120.38,119.7,120.21,57951.0,109.9213,110.5457,109.9213,110.3896,57951.0
2021-10-01 11:30:00,120.22,120.58,120.22,120.44,45004.0,110.3988,110.7294,110.3988,110.6008,45004.0
2021-10-01 11:35:00,120.53,121.04,120.5,120.88,25738.0,110.6834,111.1518,110.6559,111.0049,25738.0
2021-10-01 11:40:00,120.88,121.05,120.67,120.86,24281.0,111.0049,111.161,110.812,110.9865,24281.0
2021-10-01 11:45:00,120.94,121.17,120.81,120.98,17211.0,111.06,111.2712,110.9406,111.0967,17211.0
2021-10-01 11:50:00,120.94,121.11,120.9,121.11,22139.0,111.06,111.2161,111.0232,111.2161,22139.0
2021-10-01 11:55:00,121.09,121.33,120.91,121.33,25256.0,111.1977,111.4181,111.0324,111.4181,25256.0
2021-10-01 12:00:00,121.36,121.89,121.25,121.85,41141.0,111.4456,111.9323,111.3446,111.8956,41141.0
2021-10-01 12:05:00,121.85,122.1,121.79,121.84,37893.0,111.8956,112.1252,111.8405,111.8864,37893.0
2021-10-01 12:10:00,121.86,121.86,121.46,121.68,22058.0,111.9048,111.9048,111.5375,111.7395,22058.0
2021-10-01 12:15:00,121.68,121.82,121.55,121.67,21412.0,111.7395,111.8681,111.6201,111.7303,21412.0
2021-10-01 12:20:00,121.71,121.92,121.68,121.79,17049.0,111.767,111.9599,111.7395,111.8405,17049.0
2021-10-01 12:25:00,121.75,122.04,121.63,121.98,20100.0,111.8038,112.0701,111.6936,112.015,20100.0
2021-10-01 12:30:00,122.0,122.52,121.89,121.91,38436.0,112.0334,112.5109,111.9323,111.9507,38436.0
2021-10-01 12:35:00,121.88,122.43,121.81,121.91,55498.0,111.9232,112.4282,111.8589,111.9507,55498.0
2021-10-01 12:40:00,121.93,121.98,121.59,121.59,13295.0,111.9691,112.015,111.6568,111.6568,13295.0
2021-10-01 12:45:00,121.69,121.79,121.56,121.64,14873.0,111.7487,111.8405,111.6293,111.7028,14873.0
2021-10-01 12:50:00,121.69,121.69,121.2,121.21,12001.0,111.7487,111.7487,111.2987,111.3079,12001.0
2021-10-01 12:55:00,121.19,121.33,121.11,121.3,11635.0,111.2895,111.4181,111.2161,111.3905,11635.0
2021-10-01 13:00:00,121.28,121.29,121.06,121.23,9187.0,111.3722,111.3814,111.1701,111.3263,9187.0
2021-10-01 13:05:00,121.22,121.46,121.13,121.46,13189.0,111.3171,111.5375,111.2344,111.5375,13189.0
2021-10-01 13:10:00,121.5,121.79,121.43,121.67,14457.0,111.5742,111.8405,111.5099,111.7303,14457.0
2021-10-01 13:15:00,121.66,121.68,121.56,121.63,13749.0,111.7211,111.7395,111.6293,111.6936,13749.0
2021-10-01 13:20:00,121.64,121.93,121.61,121.71,12750.0,111.7028,111.9691,111.6752,111.767,12750.0
2021-10-01 13:25:00,121.75,121.89,121.67,121.87,10685.0,111.8038,111.9323,111.7303,111.914,10685.0
2021-10-01 13:30:00,121.84,122.11,121.84,122.1,9803.0,111.8864,112.1344,111.8864,112.1252,9803.0
2021-10-01 13:35:00,122.13,122.24,122.07,122.22,10430.0,112.1527,112.2537,112.0976,112.2354,10430.0
2021-10-01 13:40:00,122.25,122.35,122.16,122.26,14283.0,112.2629,112.3548,112.1803,112.2721,14283.0
2021-10-01 13:45:00,122.22,122.29,122.16,122.19,7840.0,112.2354,112.2997,112.1803,112.2078,7840.0
2021-10-01 13:50:00,122.22,122.27,122.06,122.26,5659.0,112.2354,112.2813,112.0885,112.2721,5659.0
2021-10-01 13:55:00,122.28,122.57,122.27,122.57,8142.0,112.2905,112.5568,112.2813,112.5568,8142.0
2021-10-01 14:00:00,122.57,122.73,122.48,122.73,14013.0,112.5568,112.7037,112.4741,112.7037,14013.0
2021-10-01 14:05:00,122.69,122.76,122.44,122.51,7707.0,112.667,112.7313,112.4374,112.5017,7707.0
2021-10-01 14:10:00,122.36,122.73,122.36,122.56,15393.0,112.3639,112.7037,112.3639,112.5476,15393.0
2021-10-01 14:15:00,122.58,122.73,122.45,122.7,13608.0,112.566,112.7037,112.4466,112.6762,13608.0
2021-10-01 14:20:00,122.74,122.74,122.46,122.71,28979.0,112.7129,112.7129,112.4558,112.6854,28979.0
2021-10-01 14:25:00,122.72,122.79,122.57,122.68,9875.0,112.6945,112.7588,112.5568,112.6578,9875.0
2021-10-01 14:30:00,122.67,122.72,122.33,122.63,15744.0,112.6486,112.6945,112.3364,112.6119,15744.0
2021-10-01 14:35:00,122.59,122.68,122.51,122.67,3800.0,112.5752,112.6578,112.5017,112.6486,3800.0
2021-10-01 14:40:00,122.65,122.91,122.64,122.68,17793.0,112.6303,112.869,112.6211,112.6578,17793.0
2021-10-01 14:45:00,122.68,122.89,122.65,122.87,9198.0,112.6578,112.8506,112.6303,112.8323,9198.0
2021-10-01 14:50:00,122.8,122.89,122.71,122.81,12279.0,112.768,112.8506,112.6854,112.7772,12279.0
2021-10-01 14:55:00,122.82,122.91,122.72,122.76,14509.0,112.7864,112.869,112.6945,112.7313,14509.0
2021-10-01 15:00:00,122.78,122.93,122.72,122.86,21461.0,112.7496,112.8874,112.6945,112.8231,21461.0
2021-10-01 15:05:00,122.83,122.88,122.71,122.88,12426.0,112.7955,112.8415,112.6854,112.8415,12426.0
2021-10-01 15:10:00,122.85,123.03,122.72,123.03,40450.0,112.8139,112.9792,112.6945,112.9792,40450.0
2021-10-01 15:15:00,123.01,123.07,122.78,122.98,21533.0,112.9608,113.0159,112.7496,112.9333,21533.0
2021-10-01 15:20:00,123.01,123.25,123.01,123.21,27503.0,112.9608,113.1812,112.9608,113.1445,27503.0
2021-10-01 15:25:00,123.19,123.2,122.72,122.73,39559.0,113.1261,113.1353,112.6945,112.7037,39559.0
2021-10-01 15:30:00,122.78,122.81,122.21,122.3,30104.0,112.7496,112.7772,112.2262,112.3088,30104.0
2021-10-01 15:35:00,122.26,122.47,122.22,122.33,27534.0,112.2721,112.465,112.2354,112.3364,27534.0
2021-10-01 15:40:00,122.37,122.41,122.19,122.37,33737.0,112.3731,112.4099,112.2078,112.3731,33737.0
2021-10-01 15:45:00,122.36,122.37,121.85,121.85,42376.0,112.3639,112.3731,111.8956,111.8956,42376.0
2021-10-01 15:50:00,121.87,121.93,121.58,121.84,79811.0,111.914,111.9691,111.6477,111.8864,79811.0
2021-10-01 15:55:00,121.81,121.96,121.65,121.7,156772.0,111.8589,111.9966,111.7119,111.7579,156772.0
2021-10-04 09:30:00,120.55,122.43,120.55,121.89,34574.0,110.7018,112.4282,110.7018,111.9323,34574.0
2021-10-04 09:35:00,121.87,122.08,121.32,121.46,22666.0,111.914,112.1068,111.4089,111.5375,22666.0
2021-10-04 09:40:00,121.28,121.55,120.55,121.55,8600.0,111.3722,111.6201,110.7018,111.6201,8600.0
2021-10-04 09:45:00,121.45,121.5,120.83,120.89,9139.0,111.5283,111.5742,110.9589,111.014,9139.0
2021-10-04 09:50:00,120.76,121.27,120.53,121.06,14285.0,110.8947,111.363,110.6834,111.1701,14285.0
2021-10-04 09:55:00,121.01,121.12,120.71,121.06,12566.0,111.1242,111.2252,110.8487,111.1701,12566.0
2021-10-04 10:00:00,120.98,121.3,119.75,119.85,30812.0,111.0967,111.3905,109.9672,110.059,30812.0
2021-10-04 10:05:00,119.88,120.36,119.88,120.07,31470.0,110.0865,110.5273,110.0865,110.261,31470.0
2021-10-04 10:10:00,120.02,120.58,119.96,120.39,22125.0,110.2151,110.7294,110.16,110.5549,22125.0
2021-10-04 10:15:00,120.32,120.38,119.65,119.93,11975.0,110.4906,110.5457,109.8753,110.1325,11975.0
2021-10-04 10:20:00,119.95,120.07,119.46,119.6,10903.0,110.1508,110.261,109.7009,109.8294,10903.0
2021-10-04 10:25:00,119.5,119.73,119.23,119.51,12588.0,109.7376,109.9488,109.4896,109.7468,12588.0
2021-10-04 10:30:00,119.45,119.79,119.31,119.42,11222.0,109.6917,110.0039,109.5631,109.6641,11222.0
2021-10-04 10:35:00,119.35,119.41,119.03,119.33,18880.0,109.5998,109.6549,109.306,109.5815,18880.0
2021-10-04 10:40:00,119.4,119.44,119.07,119.41,9796.0,109.6458,109.6825,109.3427,109.6549,9796.0
2021-10-04 10:45:00,119.36,119.41,119.09,119.17,8045.0,109.609,109.6549,109.3611,109.4345,8045.0
2021-10-04 10:50:00,119.12,119.17,118.64,118.71,6449.0,109.3886,109.4345,108.9478,109.0121,6449.0
2021-10-04 10:55:00,118.69,119.11,118.61,118.89,7897.0,108.9938,109.3795,108.9203,109.1774,7897.0
2021-10-04 11:00:00,118.89,118.96,118.55,118.9,7595.0,109.1774,109.2417,108.8652,109.1866,7595.0
2021-10-04 11:05:00,118.88,119.16,118.63,119.12,6255.0,109.1682,109.4254,108.9387,109.3886,6255.0
2021-10-04 11:10:00,119.12,119.37,118.98,119.3,6157.0,109.3886,109.6182,109.2601,109.5539,6157.0
2021-10-04 11:15:00,119.26,120.0,119.1,119.56,55820.0,109.5172,110.1967,109.3703,109.7927,55820.0
2021-10-04 11:20:00,119.58,119.81,119.35,119.35,5255.0,109.8111,110.0223,109.5998,109.5998,5255.0
2021-10-04 11:25:00,119.48,120.15,119.48,120.14,13079.0,109.7192,110.3345,109.7192,110.3253,13079.0
2021-10-04 11:30:00,120.19,120.36,119.82,119.86,8090.0,110.3712,110.5273,110.0314,110.0682,8090.0
2021-10-04 11:35:00,119.78,119.89,118.94,119.24,78050.0,109.9947,110.0957,109.2233,109.4988,78050.0
2021-10-04 11:40:00,119.28,120.09,119.28,120.09,67785.0,109.5356,110.2794,109.5356,110.2794,67785.0
2021-10-04 11:45:00,120.15,120.55,120.15,120.54,8991.0,110.3345,110.7018,110.3345,110.6926,8991.0
2021-10-04 11:50:00,120.57,120.96,120.37,120.86,10791.0,110.7202,111.0783,110.5365,110.9865,10791.0
2021-10-04 11:55:00,120.81,121.5,120.69,121.42,17312.0,110.9406,111.5742,110.8304,111.5007,17312.0
2021-10-04 12:00:00,121.34,121.47,121.21,121.32,8079.0,111.4273,111.5467,111.3079,111.4089,8079.0
2021-10-04 12:05:00,121.35,121.59,121.25,121.59,10276.0,111.4365,111.6568,111.3446,111.6568,10276.0
2021-10-04 12:10:00,121.56,121.74,121.46,121.64,10869.0,111.6293,111.7946,111.5375,111.7028,10869.0
2021-10-04 12:15:00,121.69,121.7,121.46,121.62,15238.0,111.7487,111.7579,111.5375,111.6844,15238.0
2021-10-04 12:20:00,121.59,121.66,121.44,121.48,10733.0,111.6568,111.7211,111.5191,111.5558,10733.0
2021-10-04 12:25:00,121.48,121.56,121.38,121.38,9331.0,111.5558,111.6293,111.464,111.464,9331.0
2021-10-04 12:30:00,121.38,121.54,121.22,121.54,17876.0,111.464,111.6109,111.3171,111.6109,17876.0
2021-10-04 12:35:00,121.62,121.7,121.49,121.7,8489.0,111.6844,111.7579,111.565,111.7579,8489.0
2021-10-04 12:40:00,121.61,121.61,121.09,121.36,20304.0,111.6752,111.6752,111.1977,111.4456,20304.0
2021-10-04 12:45:00,121.34,121.61,121.24,121.48,20956.0,111.4273,111.6752,111.3354,111.5558,20956.0
2021-10-04 12:50:00,121.27,121.28,120.96,121.23,7561.0,111.363,111.3722,111.0783,111.3263,7561.0
2021-10-04 12:55:00,121.21,121.21,120.92,120.92,10140.0,111.3079,111.3079,111.0416,111.0416,10140.0
2021-10-04 13:00:00,120.9,121.06,120.46,120.66,62825.0,111.0232,111.1701,110.6192,110.8028,62825.0
2021-10-04 13:05:00,120.63,120.96,120.5,120.96,6999.0,110.7753,111.0783,110.6559,111.0783,6999.0
2021-10-04 13:10:00,120.91,120.93,120.64,120.79,11763.0,111.0324,111.0508,110.7845,110.9222,11763.0
2021-10-04 13:15:00,120.82,120.85,120.55,120.62,6023.0,110.9498,110.9773,110.7018,110.7661,6023.0
2021-10-04 13:20:00,120.62,120.62,120.42,120.53,7523.0,110.7661,110.7661,110.5824,110.6834,7523.0
2021-10-04 13:25:00,120.48,120.49,120.23,120.23,11871.0,110.6375,110.6467,110.408,110.408,11871.0
2021-10-04 13:30:00,120.27,120.55,120.27,120.52,10417.0,110.4447,110.7018,110.4447,110.6743,10417.0
2021-10-04 13:35:00,120.5,120.5,120.24,120.26,5482.0,110.6559,110.6559,110.4171,110.4355,5482.0
2021-10-04 13:40:00,120.27,120.31,120.07,120.29,7891.0,110.4447,110.4814,110.261,110.4631,7891.0
2021-10-04 13:45:00,120.26,120.4,120.24,120.31,4377.0,110.4355,110.5641,110.4171,110.4814,4377.0
2021-10-04 13:50:00,120.3,120.3,120.2,120.22,3500.0,110.4722,110.4722,110.3804,110.3988,3500.0
2021-10-04 13:55:00,120.21,120.29,120.12,120.23,3677.0,110.3896,110.4631,110.3069,110.408,3677.0
2021-10-04 14:00:00,120.22,120.42,120.04,120.12,16775.0,110.3988,110.5824,110.2335,110.3069,16775.0
2021-10-04 14:05:00,120.14,120.22,119.88,120.07,22463.0,110.3253,110.3988,110.0865,110.261,22463.0
2021-10-04 14:10:00,120.07,120.1,119.75,119.76,7061.0,110.261,110.2886,109.9672,109.9763,7061.0
2021-10-04 14:15:00,119.82,119.86,119.64,119.73,11486.0,110.0314,110.0682,109.8662,109.9488,11486.0
2021-10-04 14:20:00,119.75,120.06,119.72,119.92,19172.0,109.9672,110.2518,109.9396,110.1233,19172.0
2021-10-04 14:25:00,119.84,120.16,119.75,120.14,12928.0,110.0498,110.3437,109.9672,110.3253,12928.0
2021-10-04 14:30:00,120.21,120.31,120.14,120.3,11382.0,110.3896,110.4814,110.3253,110.4722,11382.0
2021-10-04 14:35:00,120.12,120.17,119.93,120.15,7289.0,110.3069,110.3529,110.1325,110.3345,7289.0
2021-10-04 14:40:00,120.12,120.35,120.12,120.35,4613.0,110.3069,110.5182,110.3069,110.5182,4613.0
2021-10-04 14:45:00,120.31,120.43,120.21,120.42,8304.0,110.4814,110.5916,110.3896,110.5824,8304.0
2021-10-04 14:50:00,120.4,120.55,120.35,120.45,8845.0,110.5641,110.7018,110.5182,110.61,8845.0
2021-10-04 14:55:00,120.43,120.44,120.15,120.35,7800.0,110.5916,110.6008,110.3345,110.5182,7800.0
2021-10-04 15:00:00,120.37,120.76,120.34,120.73,7874.0,110.5365,110.8947,110.509,110.8671,7874.0
2021-10-04 15:05:00,120.74,120.81,120.59,120.68,7004.0,110.8763,110.9406,110.7385,110.8212,7004.0
2021-10-04 15:10:00,120.7,120.82,120.58,120.73,5567.0,110.8396,110.9498,110.7294,110.8671,5567.0
2021-10-04 15:15:00,120.68,120.8,120.58,120.64,9656.0,110.8212,110.9314,110.7294,110.7845,9656.0
2021-10-04 15:20:00,120.64,120.79,120.56,120.79,13036.0,110.7845,110.9222,110.711,110.9222,13036.0
2021-10-04 15:25:00,120.76,121.01,120.72,121.01,9651.0,110.8947,111.1242,110.8579,111.1242,9651.0
2021-10-04 15:30:00,120.98,121.08,120.55,120.8,14478.0,111.0967,111.1885,110.7018,110.9314,14478.0
2021-10-04 15:35:00,120.76,120.85,120.63,120.68,10561.0,110.8947,110.9773,110.7753,110.8212,10561.0
2021-10-04 15:40:00,120.72,121.13,120.62,121.09,25463.0,110.8579,111.2344,110.7661,111.1977,25463.0
2021-10-04 15:45:00,121.09,121.42,121.06,121.24,33181.0,111.1977,111.5007,111.1701,111.3354,33181.0
2021-10-04 15:50:00,121.2,121.32,120.78,120.88,31416.0,111.2987,111.4089,110.913,111.0049,31416.0
2021-10-04 15:55:00,120.82,121.55,120.76,121.55,98478.0,110.9498,111.6201,110.8947,111.6201,98478.0
2021-10-05 09:30:00,122.26,122.42,120.93,121.13,81434.0,112.2721,112.419,111.0508,111.2344,81434.0
2021-10-05 09:35:00,121.02,121.49,120.9,121.27,13113.0,111.1334,111.565,111.0232,111.363,13113.0
2021-10-05 09:40:00,121.22,121.33,120.72,121.31,44006.0,111.3171,111.4181,110.8579,111.3997,44006.0
2021-10-05 09:45:00,121.36,122.0,121.36,121.55,5972.0,111.4456,112.0334,111.4456,111.6201,5972.0
2021-10-05 09:50:00,121.66,121.94,121.32,121.94,8668.0,111.7211,111.9783,111.4089,111.9783,8668.0
2021-10-05 09:55:00,121.95,122.21,121.83,121.84,10105.0,111.9874,112.2262,111.8772,111.8864,10105.0
2021-10-05 10:00:00,121.99,122.49,121.87,122.47,25656.0,112.0242,112.4833,111.914,112.465,25656.0
2021-10-05 10:05:00,122.47,122.84,122.4,122.62,22898.0,112.465,112.8047,112.4007,112.6027,22898.0
2021-10-05 10:10:00,122.7,123.1,122.67,122.85,6868.0,112.6762,113.0435,112.6486,112.8139,6868.0
2021-10-05 10:15:00,122.83,122.83,122.24,122.24,6615.0,112.7955,112.7955,112.2537,112.2537,6615.0
2021-10-05 10:20:00,122.36,122.56,122.16,122.54,11319.0,112.3639,112.5476,112.1803,112.5292,11319.0
2021-10-05 10:25:00,122.48,123.26,122.47,123.23,10465.0,112.4741,113.1904,112.465,113.1629,10465.0
2021-10-05 10:30:00,123.23,123.42,123.02,123.08,15212.0,113.1629,113.3374,112.97,113.0251,15212.0
2021-10-05 10:35:00,123.1,123.17,122.81,122.91,8405.0,113.0435,113.1078,112.7772,112.869,8405.0
2021-10-05 10:40:00,122.89,123.31,122.82,122.96,20279.0,112.8506,113.2363,112.7864,112.9149,20279.0
2021-10-05 10:45:00,122.97,123.16,122.84,123.15,8398.0,112.9241,113.0986,112.8047,113.0894,8398.0
2021-10-05 10:50:00,123.21,123.3,122.98,123.06,5891.0,113.1445,113.2272,112.9333,113.0068,5891.0
2021-10-05 10:55:00,123.04,123.1,122.86,122.96,7036.0,112.9884,113.0435,112.8231,112.9149,7036.0
2021-10-05 11:00:00,123.0,123.12,122.69,123.12,33119.0,112.9517,113.0619,112.667,113.0619,33119.0
2021-10-05 11:05:00,123.09,123.31,123.0,123.19,10727.0,113.0343,113.2363,112.9517,113.1261,10727.0
2021-10-05 11:10:00,123.13,123.13,122.88,122.94,5135.0,113.071,113.071,112.8415,112.8966,5135.0
2021-10-05 11:15:00,122.97,123.19,122.97,123.0,4625.0,112.9241,113.1261,112.9241,112.9517,4625.0
2021-10-05 11:20:00,123.07,123.07,122.7,122.71,7140.0,113.0159,113.0159,112.6762,112.6854,7140.0
2021-10-05 11:25:00,122.71,122.71,122.39,122.41,14208.0,112.6854,112.6854,112.3915,112.4099,14208.0
2021-10-05 11:30:00,122.41,122.49,122.07,122.3,12911.0,112.4099,112.4833,112.0976,112.3088,12911.0
2021-10-05 11:35:00,122.29,122.33,121.81,121.91,6700.0,112.2997,112.3364,111.8589,111.9507,6700.0
2021-10-05 11:40:00,121.96,121.96,121.39,121.41,7825.0,111.9966,111.9966,111.4732,111.4916,7825.0
2021-10-05 11:45:00,121.41,121.52,121.31,121.38,5041.0,111.4916,111.5926,111.3997,111.464,5041.0
2021-10-05 11:50:00,121.31,121.36,121.12,121.27,7611.0,111.3997,111.4456,111.2252,111.363,7611.0
2021-10-05 11:55:00,121.21,121.27,120.95,120.99,8018.0,111.3079,111.363,111.0691,111.1059,8018.0
2021-10-05 12:00:00,120.99,121.09,120.85,120.98,8218.0,111.1059,111.1977,110.9773,111.0967,8218.0
2021-10-05 12:05:00,120.94,121.7,120.92,121.7,33916.0,111.06,111.7579,111.0416,111.7579,33916.0
2021-10-05 12:10:00,121.74,121.78,121.44,121.48,7155.0,111.7946,111.8313,111.5191,111.5558,7155.0
2021-10-05 12:15:00,121.48,121.78,121.4,121.61,38387.0,111.5558,111.8313,111.4824,111.6752,38387.0
2021-10-05 12:20:00,121.58,121.58,120.84,121.04,64607.0,111.6477,111.6477,110.9681,111.1518,64607.0
2021-10-05 12:25:00,121.08,121.18,120.93,120.93,20820.0,111.1885,111.2803,111.0508,111.0508,20820.0
2021-10-05 12:30:00,121.1,121.1,120.91,121.05,15236.0,111.2069,111.2069,111.0324,111.161,15236.0
2021-10-05 12:35:00,121.02,121.09,120.84,121.04,6325.0,111.1334,111.1977,110.9681,111.1518,6325.0
2021-10-05 12:40:00,120.92,121.01,120.8,120.94,5514.0,111.0416,111.1242,110.9314,111.06,5514.0
2021-10-05 12:45:00,120.97,120.98,120.74,120.94,15501.0,111.0875,111.0967,110.8763,111.06,15501.0
2021-10-05 12:50:00,120.93,121.01,120.76,120.76,7118.0,111.0508,111.1242,110.8947,110.8947,7118.0
2021-10-05 12:55:00,120.74,121.02,120.64,120.86,6638.0,110.8763,111.1334,110.7845,110.9865,6638.0
2021-10-05 13:00:00,120.8,120.8,120.52,120.63,4824.0,110.9314,110.9314,110.6743,110.7753,4824.0
2021-10-05 13:05:00,120.63,120.66,120.49,120.57,6073.0,110.7753,110.8028,110.6467,110.7202,6073.0
2021-10-05 13:10:00,120.54,120.63,120.48,120.6,4389.0,110.6926,110.7753,110.6375,110.7477,4389.0
2021-10-05 13:15:00,120.59,120.77,120.51,120.69,10450.0,110.7385,110.9038,110.6651,110.8304,10450.0
2021-10-05 13:20:00,120.68,120.68,120.39,120.41,3293.0,110.8212,110.8212,110.5549,110.5732,3293.0
2021-10-05 13:25:00,120.45,120.54,120.23,120.4,5521.0,110.61,110.6926,110.408,110.5641,5521.0
2021-10-05 13:30:00,120.47,120.47,120.09,120.27,6311.0,110.6283,110.6283,110.2794,110.4447,6311.0
2021-10-05 13:35:00,120.27,120.28,120.06,120.23,4496.0,110.4447,110.4539,110.2518,110.408,4496.0
2021-10-05 13:40:00,120.27,120.31,120.1,120.3,4820.0,110.4447,110.4814,110.2886,110.4722,4820.0
2021-10-05 13:45:00,120.34,120.34,120.16,120.16,3804.0,110.509,110.509,110.3437,110.3437,3804.0
2021-10-05 13:50:00,120.17,120.32,120.1,120.19,6793.0,110.3529,110.4906,110.2886,110.3712,6793.0
2021-10-05 13:55:00,120.18,120.21,120.04,120.04,8800.0,110.362,110.3896,110.2335,110.2335,8800.0
2021-10-05 14:00:00,120.04,120.17,119.95,120.05,21990.0,110.2335,110.3529,110.1508,110.2427,21990.0
2021-10-05 14:05:00,120.05,120.08,119.84,119.94,8575.0,110.2427,110.2702,110.0498,110.1416,8575.0
2021-10-05 14:10:00,119.89,119.89,119.49,119.68,17148.0,110.0957,110.0957,109.7284,109.9029,17148.0
2021-10-05 14:15:00,119.69,119.73,119.4,119.54,16699.0,109.9121,109.9488,109.6458,109.7743,16699.0
2021-10-05 14:20:00,119.55,119.55,119.27,119.27,3307.0,109.7835,109.7835,109.5264,109.5264,3307.0
2021-10-05 14:25:00,119.33,119.48,119.26,119.42,9102.0,109.5815,109.7192,109.5172,109.6641,9102.0
2021-10-05 14:30:00,119.48,119.55,119.22,119.28,10932.0,109.7192,109.7835,109.4805,109.5356,10932.0
2021-10-05 14:35:00,119.27,119.3,119.12,119.17,4500.0,109.5264,109.5539,109.3886,109.4345,4500.0
2021-10-05 14:40:00,119.18,119.18,118.92,119.06,9955.0,109.4437,109.4437,109.205,109.3335,9955.0
2021-10-05 14:45:00,119.01,119.51,119.0,119.51,11318.0,109.2876,109.7468,109.2784,109.7468,11318.0
2021-10-05 14:50:00,119.62,119.7,119.33,119.39,6795.0,109.8478,109.9213,109.5815,109.6366,6795.0
2021-10-05 14:55:00,119.36,119.42,119.11,119.21,6670.0,109.609,109.6641,109.3795,109.4713,6670.0
2021-10-05 15:00:00,119.21,119.49,119.21,119.39,6316.0,109.4713,109.7284,109.4713,109.6366,6316.0
2021-10-05 15:05:00,119.41,119.48,119.25,119.27,5701.0,109.6549,109.7192,109.508,109.5264,5701.0
2021-10-05 15:10:00,119.26,119.38,119.24,119.3,9030.0,109.5172,109.6274,109.4988,109.5539,9030.0
2021-10-05 15:15:00,119.3,119.35,119.12,119.16,14795.0,109.5539,109.5998,109.3886,109.4254,14795.0
2021-10-05 15:20:00,119.23,119.23,119.05,119.12,7621.0,109.4896,109.4896,109.3244,109.3886,7621.0
2021-10-05 15:25:00,119.17,119.21,118.88,118.9,13195.0,109.4345,109.4713,109.1682,109.1866,13195.0
2021-10-05 15:30:00,118.9,118.93,118.6,118.61,22948.0,109.1866,109.2142,108.9111,108.9203,22948.0
2021-10-05 15:35:00,118.63,118.82,118.46,118.51,30957.0,108.9387,109.1131,108.7826,108.8285,30957.0
2021-10-05 15:40:00,118.52,118.58,118.34,118.35,44265.0,108.8376,108.8927,108.6724,108.6815,44265.0
2021-10-05 15:45:00,118.37,118.53,118.34,118.36,32900.0,108.6999,108.8468,108.6724,108.6907,32900.0
2021-10-05 15:50:00,118.31,118.36,117.98,117.98,73858.0,108.6448,108.6907,108.3418,108.3418,73858.0
2021-10-05 15:55:00,117.98,118.1,117.85,118.1,139583.0,108.3418,108.452,108.2224,108.452,139583.0
2021-10-06 09:30:00,117.0,118.4,116.33,118.28,34070.0,107.4418,108.7275,106.8266,108.6173,34070.0
2021-10-06 09:35:00,117.91,118.06,116.26,117.13,23710.0,108.2775,108.4152,106.7623,107.5612,23710.0
2021-10-06 09:40:00,117.19,117.33,116.91,117.11,1977.0,107.6163,107.7449,107.3592,107.5428,1977.0
2021-10-06 09:45:00,117.75,117.82,116.72,116.89,11872.0,108.1306,108.1948,107.1847,107.3408,11872.0
2021-10-06 09:50:00,116.92,117.41,116.86,117.21,9836.0,107.3684,107.8183,107.3133,107.6347,9836.0
2021-10-06 09:55:00,117.21,117.22,116.79,117.18,7074.0,107.6347,107.6439,107.249,107.6071,7074.0
2021-10-06 10:00:00,117.19,117.26,116.52,116.86,15693.0,107.6163,107.6806,107.001,107.3133,15693.0
2021-10-06 10:05:00,116.87,116.98,116.52,116.62,9667.0,107.3224,107.4235,107.001,107.0929,9667.0
2021-10-06 10:10:00,116.61,116.61,116.32,116.56,6183.0,107.0837,107.0837,106.8174,107.0378,6183.0
2021-10-06 10:15:00,116.49,116.49,115.57,115.65,25329.0,106.9735,106.9735,106.1286,106.2021,25329.0
2021-10-06 10:20:00,115.62,116.0,115.53,115.93,11468.0,106.1746,106.5235,106.0919,106.4592,11468.0
2021-10-06 10:25:00,115.93,115.99,115.63,115.63,21702.0,106.4592,106.5143,106.1837,106.1837,21702.0
2021-10-06 10:30:00,115.68,116.25,115.6,115.78,25533.0,106.2297,106.7531,106.1562,106.3215,25533.0
2021-10-06 10:35:00,115.63,115.63,115.3,115.4,10665.0,106.1837,106.1837,105.8807,105.9725,10665.0
2021-10-06 10:40:00,115.43,115.69,115.26,115.33,10204.0,106.0001,106.2388,105.844,105.9083,10204.0
2021-10-06 10:45:00,115.37,115.58,114.96,115.58,20189.0,105.945,106.1378,105.5685,106.1378,20189.0
2021-10-06 10:50:00,115.61,115.86,115.33,115.86,7649.0,106.1654,106.395,105.9083,106.395,7649.0
2021-10-06 10:55:00,115.82,116.13,115.65,116.1,15654.0,106.3582,106.6429,106.2021,106.6153,15654.0
2021-10-06 11:00:00,116.06,116.28,115.86,115.99,12213.0,106.5786,106.7806,106.395,106.5143,12213.0
2021-10-06 11:05:00,116.03,116.05,115.67,115.67,6510.0,106.5511,106.5694,106.2205,106.2205,6510.0
2021-10-06 11:10:00,115.74,115.81,115.19,115.39,16797.0,106.2848,106.349,105.7797,105.9634,16797.0
2021-10-06 11:15:00,115.36,115.61,115.26,115.59,13010.0,105.9358,106.1654,105.844,106.147,13010.0
2021-10-06 11:20:00,115.59,115.61,115.34,115.42,7463.0,106.147,106.1654,105.9174,105.9909,7463.0
2021-10-06 11:25:00,115.39,115.66,115.38,115.47,6327.0,105.9634,106.2113,105.9542,106.0368,6327.0
2021-10-06 11:30:00,115.41,115.6,115.05,115.17,9389.0,105.9817,106.1562,105.6511,105.7613,9389.0
2021-10-06 11:35:00,115.2,115.42,115.11,115.28,6264.0,105.7889,105.9909,105.7062,105.8623,6264.0
2021-10-06 11:40:00,115.28,115.37,115.21,115.37,4866.0,105.8623,105.945,105.7981,105.945,4866.0
2021-10-06 11:45:00,115.43,115.72,115.42,115.63,6545.0,106.0001,106.2664,105.9909,106.1837,6545.0
2021-10-06 11:50:00,115.6,115.71,115.46,115.66,5932.0,106.1562,106.2572,106.0276,106.2113,5932.0
2021-10-06 11:55:00,115.68,116.01,115.67,115.95,14073.0,106.2297,106.5327,106.2205,106.4776,14073.0
2021-10-06 12:00:00,115.9,115.92,115.69,115.7,7330.0,106.4317,106.4501,106.2388,106.248,7330.0
2021-10-06 12:05:00,115.7,115.73,115.33,115.46,4330.0,106.248,106.2756,105.9083,106.0276,4330.0
2021-10-06 12:10:00,115.53,115.56,115.39,115.4,3185.0,106.0919,106.1195,105.9634,105.9725,3185.0
2021-10-06 12:15:00,115.35,115.53,115.34,115.53,1906.0,105.9266,106.0919,105.9174,106.0919,1906.0
2021-10-06 12:20:00,115.44,115.53,115.34,115.49,7409.0,106.0093,106.0919,105.9174,106.0552,7409.0
2021-10-06 12:25:00,115.48,115.64,115.29,115.6,6026.0,106.046,106.1929,105.8715,106.1562,6026.0
2021-10-06 12:30:00,115.56,115.65,115.37,115.47,8028.0,106.1195,106.2021,105.945,106.0368,8028.0
2021-10-06 12:35:00,115.45,115.5,115.21,115.23,9510.0,106.0184,106.0644,105.7981,105.8164,9510.0
2021-10-06 12:40:00,115.3,115.8,115.3,115.74,25767.0,105.8807,106.3399,105.8807,106.2848,25767.0
2021-10-06 12:45:00,115.75,115.95,115.65,115.9,7615.0,106.2939,106.4776,106.2021,106.4317,7615.0
2021-10-06 12:50:00,115.96,116.27,115.89,116.24,11282.0,106.4868,106.7715,106.4225,106.7439,11282.0
2021-10-06 12:55:00,116.19,116.3,116.06,116.09,6036.0,106.698,106.799,106.5786,106.6062,6036.0
2021-10-06 13:00:00,116.14,116.14,116.02,116.07,5032.0,106.6521,106.6521,106.5419,106.5878,5032.0
2021-10-06 13:05:00,116.12,116.13,115.93,116.08,11300.0,106.6337,106.6429,106.4592,106.597,11300.0
2021-10-06 13:10:00,116.09,116.39,115.98,116.39,4243.0,106.6062,106.8817,106.5052,106.8817,4243.0
2021-10-06 13:15:00,116.45,116.81,116.44,116.55,12563.0,106.9368,107.2673,106.9276,107.0286,12563.0
2021-10-06 13:20:00,116.55,116.85,116.53,116.85,5688.0,107.0286,107.3041,107.0102,107.3041,5688.0
2021-10-06 13:25:00,116.9,117.29,116.85,117.25,13008.0,107.35,107.7081,107.3041,107.6714,13008.0
2021-10-06 13:30:00,117.28,117.5,117.16,117.22,8880.0,107.699,107.901,107.5888,107.6439,8880.0
2021-10-06 13:35:00,117.23,117.49,117.23,117.49,4504.0,107.653,107.8918,107.653,107.8918,4504.0
2021-10-06 13:40:00,117.38,117.63,117.38,117.51,5083.0,107.7908,108.0204,107.7908,107.9102,5083.0
2021-10-06 13:45:00,117.52,117.56,117.26,117.41,6278.0,107.9193,107.9561,107.6806,107.8183,6278.0
2021-10-06 13:50:00,117.4,117.44,117.04,117.09,6202.0,107.8091,107.8459,107.4786,107.5245,6202.0
2021-10-06 13:55:00,117.13,117.22,117.11,117.22,1500.0,107.5612,107.6439,107.5428,107.6439,1500.0
2021-10-06 14:00:00,117.28,117.35,117.01,117.3,4525.0,107.699,107.7632,107.451,107.7173,4525.0
2021-10-06 14:05:00,117.31,117.31,117.15,117.19,2156.0,107.7265,107.7265,107.5796,107.6163,2156.0
2021-10-06 14:10:00,117.28,117.59,117.28,117.55,5229.0,107.699,107.9836,107.699,107.9469,5229.0
2021-10-06 14:15:00,117.55,117.62,117.51,117.59,3351.0,107.9469,108.0112,107.9102,107.9836,3351.0
2021-10-06 14:20:00,117.66,117.66,117.41,117.41,3787.0,108.0479,108.0479,107.8183,107.8183,3787.0
2021-10-06 14:25:00,117.5,117.78,117.46,117.78,4284.0,107.901,108.1581,107.8642,108.1581,4284.0
2021-10-06 14:30:00,117.79,117.85,117.69,117.71,2697.0,108.1673,108.2224,108.0755,108.0938,2697.0
2021-10-06 14:35:00,117.67,117.85,117.55,117.61,5812.0,108.0571,108.2224,107.9469,108.002,5812.0
2021-10-06 14:40:00,117.68,117.74,117.57,117.63,3891.0,108.0663,108.1214,107.9653,108.0204,3891.0
2021-10-06 14:45:00,117.66,117.7,117.47,117.51,5439.0,108.0479,108.0846,107.8734,107.9102,5439.0
2021-10-06 14:50:00,117.55,117.55,117.28,117.37,6981.0,107.9469,107.9469,107.699,107.7816,6981.0
2021-10-06 14:55:00,117.41,117.46,117.04,117.04,3876.0,107.8183,107.8642,107.4786,107.4786,3876.0
2021-10-06 15:00:00,117.09,117.27,117.08,117.21,4086.0,107.5245,107.6898,107.5153,107.6347,4086.0
2021-10-06 15:05:00,117.16,117.26,117.07,117.15,5133.0,107.5888,107.6806,107.5061,107.5796,5133.0
2021-10-06 15:10:00,117.19,117.3,117.13,117.3,13606.0,107.6163,107.7173,107.5612,107.7173,13606.0
2021-10-06 15:15:00,117.33,117.54,117.33,117.45,7874.0,107.7449,107.9377,107.7449,107.8551,7874.0
2021-10-06 15:20:00,117.47,117.51,117.39,117.49,4852.0,107.8734,107.9102,107.8,107.8918,4852.0
2021-10-06 15:25:00,117.51,117.66,117.5,117.58,5237.0,107.9102,108.0479,107.901,107.9744,5237.0
2021-10-06 15:30:00,117.46,117.46,117.24,117.35,15469.0,107.8642,107.8642,107.6622,107.7632,15469.0
2021-10-06 15:35:00,117.32,117.48,117.22,117.27,15646.0,107.7357,107.8826,107.6439,107.6898,15646.0
2021-10-06 15:40:00,117.27,117.27,117.07,117.22,19355.0,107.6898,107.6898,107.5061,107.6439,19355.0
2021-10-06 15:45:00,117.21,117.47,117.12,117.42,32483.0,107.6347,107.8734,107.552,107.8275,32483.0
2021-10-06 15:50:00,117.37,117.72,117.37,117.64,71232.0,107.7816,108.103,107.7816,108.0295,71232.0
2021-10-06 15:55:00,117.62,117.72,117.54,117.61,114004.0,108.0112,108.103,107.9377,108.002,114004.0
2021-10-07 09:30:00,119.98,120.9,119.74,120.24,48777.0,110.1784,111.0232,109.958,110.4171,48777.0
2021-10-07 09:35:00,120.28,120.74,119.82,120.56,13755.0,110.4539,110.8763,110.0314,110.711,13755.0
2021-10-07 09:40:00,120.67,120.8,119.92,120.08,14542.0,110.812,110.9314,110.1233,110.2702,14542.0
2021-10-07 09:45:00,119.83,120.15,119.77,119.93,32959.0,110.0406,110.3345,109.9855,110.1325,32959.0
2021-10-07 09:50:00,119.96,120.76,119.95,120.43,13654.0,110.16,110.8947,110.1508,110.5916,13654.0
2021-10-07 09:55:00,120.46,120.84,120.34,120.84,5576.0,110.6192,110.9681,110.509,110.9681,5576.0
2021-10-07 10:00:00,120.89,120.95,120.62,120.74,20170.0,111.014,111.0691,110.7661,110.8763,20170.0
2021-10-07 10:05:00,120.74,120.94,120.58,120.66,12763.0,110.8763,111.06,110.7294,110.8028,12763.0
2021-10-07 10:10:00,120.66,121.33,120.64,121.15,29314.0,110.8028,111.4181,110.7845,111.2528,29314.0
2021-10-07 10:15:00,121.18,121.24,120.89,120.9,8280.0,111.2803,111.3354,111.014,111.0232,8280.0
2021-10-07 10:20:00,120.91,121.09,120.91,120.95,10175.0,111.0324,111.1977,111.0324,111.0691,10175.0
2021-10-07 10:25:00,121.04,121.34,120.77,120.77,14745.0,111.1518,111.4273,110.9038,110.9038,14745.0
2021-10-07 10:30:00,120.73,121.16,120.59,121.1,15819.0,110.8671,111.262,110.7385,111.2069,15819.0
2021-10-07 10:35:00,121.1,121.42,121.1,121.28,18995.0,111.2069,111.5007,111.2069,111.3722,18995.0
2021-10-07 10:40:00,121.24,121.59,121.22,121.4,12158.0,111.3354,111.6568,111.3171,111.4824,12158.0
2021-10-07 10:45:00,121.38,121.64,121.38,121.42,8981.0,111.464,111.7028,111.464,111.5007,8981.0
2021-10-07 10:50:00,121.43,121.82,121.42,121.81,15858.0,111.5099,111.8681,111.5007,111.8589,15858.0
2021-10-07 10:55:00,121.79,121.81,121.47,121.55,18813.0,111.8405,111.8589,111.5467,111.6201,18813.0
2021-10-07 11:00:00,121.58,121.75,121.54,121.63,7481.0,111.6477,111.8038,111.6109,111.6936,7481.0
2021-10-07 11:05:00,121.61,121.85,121.53,121.73,17701.0,111.6752,111.8956,111.6018,111.7854,17701.0
2021-10-07 11:10:00,121.73,121.83,121.71,121.73,20582.0,111.7854,111.8772,111.767,111.7854,20582.0
2021-10-07 11:15:00,121.75,121.95,121.69,121.95,17680.0,111.8038,111.9874,111.7487,111.9874,17680.0
2021-10-07 11:20:00,121.97,121.99,121.83,121.85,10060.0,112.0058,112.0242,111.8772,111.8956,10060.0
2021-10-07 11:25:00,121.85,121.98,121.81,121.96,10222.0,111.8956,112.015,111.8589,111.9966,10222.0
2021-10-07 11:30:00,121.99,122.02,121.69,121.75,4775.0,112.0242,112.0517,111.7487,111.8038,4775.0
2021-10-07 11:35:00,121.75,121.94,121.6,121.63,8400.0,111.8038,111.9783,111.666,111.6936,8400.0
2021-10-07 11:40:00,121.64,121.74,121.33,121.34,3404.0,111.7028,111.7946,111.4181,111.4273,3404.0
2021-10-07 11:45:00,121.34,121.4,121.2,121.2,6727.0,111.4273,111.4824,111.2987,111.2987,6727.0
2021-10-07 11:50:00,121.27,121.63,121.18,121.59,36689.0,111.363,111.6936,111.2803,111.6568,36689.0
2021-10-07 11:55:00,121.65,121.9,121.64,121.74,82227.0,111.7119,111.9415,111.7028,111.7946,82227.0
2021-10-07 12:00:00,121.68,121.85,121.6,121.65,19052.0,111.7395,111.8956,111.666,111.7119,19052.0
2021-10-07 12:05:00,121.66,121.79,121.54,121.58,9462.0,111.7211,111.8405,111.6109,111.6477,9462.0
2021-10-07 12:10:00,121.58,121.66,121.52,121.53,10570.0,111.6477,111.7211,111.5926,111.6018,10570.0
2021-10-07 12:15:00,121.53,121.57,121.42,121.56,6445.0,111.6018,111.6385,111.5007,111.6293,6445.0
2021-10-07 12:20:00,121.56,121.75,121.53,121.71,16231.0,111.6293,111.8038,111.6018,111.767,16231.0
2021-10-07 12:25:00,121.71,121.79,121.64,121.64,4163.0,111.767,111.8405,111.7028,111.7028,4163.0
2021-10-07 12:30:00,121.64,121.73,121.62,121.66,6107.0,111.7028,111.7854,111.6844,111.7211,6107.0
2021-10-07 12:35:00,121.65,121.67,121.59,121.61,5214.0,111.7119,111.7303,111.6568,111.6752,5214.0
2021-10-07 12:40:00,121.63,121.68,121.43,121.53,10938.0,111.6936,111.7395,111.5099,111.6018,10938.0
2021-10-07 12:45:00,121.53,121.53,121.31,121.42,9018.0,111.6018,111.6018,111.3997,111.5007,9018.0
2021-10-07 12:50:00,121.41,121.46,121.3,121.33,4355.0,111.4916,111.5375,111.3905,111.4181,4355.0
2021-10-07 12:55:00,121.32,121.56,121.32,121.55,7433.0,111.4089,111.6293,111.4089,111.6201,7433.0
2021-10-07 13:00:00,121.52,121.64,121.29,121.35,9063.0,111.5926,111.7028,111.3814,111.4365,9063.0
2021-10-07 13:05:00,121.36,121.43,121.27,121.43,5337.0,111.4456,111.5099,111.363,111.5099,5337.0
2021-10-07 13:10:00,121.45,121.45,121.35,121.36,7058.0,111.5283,111.5283,111.4365,111.4456,7058.0
2021-10-07 13:15:00,121.41,121.53,121.36,121.45,5726.0,111.4916,111.6018,111.4456,111.5283,5726.0
2021-10-07 13:20:00,121.45,121.52,121.27,121.34,4149.0,111.5283,111.5926,111.363,111.4273,4149.0
2021-10-07 13:25:00,121.32,121.5,121.32,121.49,5296.0,111.4089,111.5742,111.4089,111.565,5296.0
2021-10-07 13:30:00,121.47,121.47,121.28,121.31,6181.0,111.5467,111.5467,111.3722,111.3997,6181.0
2021-10-07 13:35:00,121.33,121.33,121.09,121.11,3189.0,111.4181,111.4181,111.1977,111.2161,3189.0
2021-10-07 13:40:00,121.07,121.29,121.07,121.25,8156.0,111.1793,111.3814,111.1793,111.3446,8156.0
2021-10-07 13:45:00,121.29,121.44,121.25,121.44,4904.0,111.3814,111.5191,111.3446,111.5191,4904.0
2021-10-07 13:50:00,121.45,121.45,121.3,121.33,3431.0,111.5283,111.5283,111.3905,111.4181,3431.0
2021-10-07 13:55:00,121.4,121.42,121.21,121.25,3300.0,111.4824,111.5007,111.3079,111.3446,3300.0
2021-10-07 14:00:00,121.28,121.28,121.11,121.12,6544.0,111.3722,111.3722,111.2161,111.2252,6544.0
2021-10-07 14:05:00,121.2,121.2,121.04,121.06,6290.0,111.2987,111.2987,111.1518,111.1701,6290.0
2021-10-07 14:10:00,121.06,121.12,120.93,121.07,7645.0,111.1701,111.2252,111.0508,111.1793,7645.0
2021-10-07 14:15:00,121.04,121.06,120.83,120.84,6905.0,111.1518,111.1701,110.9589,110.9681,6905.0
2021-10-07 14:20:00,120.76,120.88,120.69,120.7,5139.0,110.8947,111.0049,110.8304,110.8396,5139.0
2021-10-07 14:25:00,120.63,120.69,120.52,120.58,14771.0,110.7753,110.8304,110.6743,110.7294,14771.0
2021-10-07 14:30:00,120.62,120.63,120.48,120.56,6710.0,110.7661,110.7753,110.6375,110.711,6710.0
2021-10-07 14:35:00,120.52,120.68,120.52,120.66,8228.0,110.6743,110.8212,110.6743,110.8028,8228.0
2021-10-07 14:40:00,120.64,120.73,120.43,120.47,6042.0,110.7845,110.8671,110.5916,110.6283,6042.0
2021-10-07 14:45:00,120.47,120.62,120.47,120.54,4288.0,110.6283,110.7661,110.6283,110.6926,4288.0
2021-10-07 14:50:00,120.53,120.59,120.34,120.37,8114.0,110.6834,110.7385,110.509,110.5365,8114.0
2021-10-07 14:55:00,120.37,120.44,120.25,120.25,6821.0,110.5365,110.6008,110.4263,110.4263,6821.0
2021-10-07 15:00:00,120.25,120.34,120.09,120.13,7182.0,110.4263,110.509,110.2794,110.3161,7182.0
2021-10-07 15:05:00,120.17,120.24,120.04,120.07,5827.0,110.3529,110.4171,110.2335,110.261,5827.0
2021-10-07 15:10:00,120.03,120.23,120.0,120.16,7371.0,110.2243,110.408,110.1967,110.3437,7371.0
2021-10-07 15:15:00,120.15,120.21,120.04,120.16,4491.0,110.3345,110.3896,110.2335,110.3437,4491.0
2021-10-07 15:20:00,120.17,120.34,120.14,120.2,17003.0,110.3529,110.509,110.3253,110.3804,17003.0
2021-10-07 15:25:00,120.17,120.38,120.13,120.33,13024.0,110.3529,110.5457,110.3161,110.4998,13024.0
2021-10-07 15:30:00,120.32,120.54,120.29,120.39,10770.0,110.4906,110.6926,110.4631,110.5549,10770.0
2021-10-07 15:35:00,120.38,120.4,120.22,120.28,9952.0,110.5457,110.5641,110.3988,110.4539,9952.0
2021-10-07 15:40:00,120.31,120.48,120.25,120.27,24287.0,110.4814,110.6375,110.4263,110.4447,24287.0
2021-10-07 15:45:00,120.25,120.4,120.2,120.4,24509.0,110.4263,110.5641,110.3804,110.5641,24509.0
2021-10-07 15:50:00,120.38,120.42,120.12,120.23,36275.0,110.5457,110.5824,110.3069,110.408,36275.0
2021-10-07 15:55:00,120.23,120.24,120.01,120.01,78324.0,110.408,110.4171,110.2059,110.2059,78324.0
2021-10-08 09:30:00,120.0,120.58,119.7,119.93,44273.0,110.1967,110.7294,109.9213,110.1325,44273.0
2021-10-08 09:35:00,119.84,120.89,119.64,120.89,9519.0,110.0498,111.014,109.8662,111.014,9519.0
2021-10-08 09:40:00,120.88,121.36,120.17,120.2,9473.0,111.0049,111.4456,110.3529,110.3804,9473.0
2021-10-08 09:45:00,120.3,120.39,119.25,119.46,15874.0,110.4722,110.5549,109.508,109.7009,15874.0
2021-10-08 09:50:00,119.51,119.69,119.34,119.69,7367.0,109.7468,109.9121,109.5907,109.9121,7367.0
2021-10-08 09:55:00,119.66,120.03,119.66,119.71,6028.0,109.8845,110.2243,109.8845,109.9304,6028.0
2021-10-08 10:00:00,119.63,119.94,119.52,119.62,4905.0,109.857,110.1416,109.756,109.8478,4905.0
2021-10-08 10:05:00,119.63,119.85,119.56,119.85,5576.0,109.857,110.059,109.7927,110.059,5576.0
2021-10-08 10:10:00,119.9,120.02,119.7,119.94,6851.0,110.1049,110.2151,109.9213,110.1416,6851.0
2021-10-08 10:15:00,119.86,119.92,119.74,119.82,1940.0,110.0682,110.1233,109.958,110.0314,1940.0
2021-10-08 10:20:00,119.84,119.85,119.28,119.28,4285.0,110.0498,110.059,109.5356,109.5356,4285.0
2021-10-08 10:25:00,119.32,119.42,118.79,118.86,19119.0,109.5723,109.6641,109.0856,109.1499,19119.0
2021-10-08 10:30:00,118.88,119.05,118.75,118.95,8679.0,109.1682,109.3244,109.0489,109.2325,8679.0
2021-10-08 10:35:00,118.98,119.08,118.84,118.84,6675.0,109.2601,109.3519,109.1315,109.1315,6675.0
2021-10-08 10:40:00,118.93,118.93,118.3,118.42,22163.0,109.2142,109.2142,108.6356,108.7458,22163.0
2021-10-08 10:45:00,118.42,118.62,118.41,118.54,6496.0,108.7458,108.9295,108.7366,108.856,6496.0
2021-10-08 10:50:00,118.5,118.65,118.31,118.31,11073.0,108.8193,108.957,108.6448,108.6448,11073.0
2021-10-08 10:55:00,118.31,118.32,117.87,117.87,11379.0,108.6448,108.654,108.2408,108.2408,11379.0
2021-10-08 11:00:00,117.87,118.02,117.73,117.89,16525.0,108.2408,108.3785,108.1122,108.2591,16525.0
2021-10-08 11:05:00,117.93,118.11,117.89,118.11,8041.0,108.2958,108.4611,108.2591,108.4611,8041.0
2021-10-08 11:10:00,118.08,118.11,117.96,118.1,11724.0,108.4336,108.4611,108.3234,108.452,11724.0
2021-10-08 11:15:00,118.08,118.23,118.04,118.11,9111.0,108.4336,108.5713,108.3969,108.4611,9111.0
2021-10-08 11:20:00,118.07,118.07,117.88,117.88,4457.0,108.4244,108.4244,108.2499,108.2499,4457.0
2021-10-08 11:25:00,117.94,117.95,117.76,117.84,11711.0,108.305,108.3142,108.1397,108.2132,11711.0
2021-10-08 11:30:00,117.77,117.82,117.6,117.66,17699.0,108.1489,108.1948,107.9928,108.0479,17699.0
2021-10-08 11:35:00,117.6,117.9,117.6,117.82,6724.0,107.9928,108.2683,107.9928,108.1948,6724.0
2021-10-08 11:40:00,117.81,117.81,117.61,117.7,9822.0,108.1857,108.1857,108.002,108.0846,9822.0
2021-10-08 11:45:00,117.72,117.73,117.37,117.37,8248.0,108.103,108.1122,107.7816,107.7816,8248.0
2021-10-08 11:50:00,117.41,117.49,117.26,117.27,7152.0,107.8183,107.8918,107.6806,107.6898,7152.0
2021-10-08 11:55:00,117.26,117.31,117.19,117.19,3576.0,107.6806,107.7265,107.6163,107.6163,3576.0
2021-10-08 12:00:00,117.19,117.2,116.92,117.05,22945.0,107.6163,107.6255,107.3684,107.4877,22945.0
2021-10-08 12:05:00,117.07,117.58,117.01,117.5,19957.0,107.5061,107.9744,107.451,107.901,19957.0
2021-10-08 12:10:00,117.5,117.56,117.41,117.56,3100.0,107.901,107.9561,107.8183,107.9561,3100.0
2021-10-08 12:15:00,117.5,117.7,117.46,117.59,17891.0,107.901,108.0846,107.8642,107.9836,17891.0
2021-10-08 12:20:00,117.57,117.59,117.42,117.55,5720.0,107.9653,107.9836,107.8275,107.9469,5720.0
2021-10-08 12:25:00,117.5,117.5,117.32,117.35,6935.0,107.901,107.901,107.7357,107.7632,6935.0
2021-10-08 12:30:00,117.34,117.44,117.34,117.44,5679.0,107.754,107.8459,107.754,107.8459,5679.0
2021-10-08 12:35:00,117.44,117.45,117.34,117.45,5492.0,107.8459,107.8551,107.754,107.8551,5492.0
2021-10-08 12:40:00,117.44,117.68,117.44,117.63,4368.0,107.8459,108.0663,107.8459,108.0204,4368.0
2021-10-08 12:45:00,117.61,117.63,117.08,117.08,8263.0,108.002,108.0204,107.5153,107.5153,8263.0
2021-10-08 12:50:00,117.08,117.29,117.06,117.07,6802.0,107.5153,107.7081,107.4969,107.5061,6802.0
2021-10-08 12:55:00,117.06,117.07,116.87,117.03,6376.0,107.4969,107.5061,107.3224,107.4694,6376.0
2021-10-08 13:00:00,117.03,117.06,116.99,117.02,1800.0,107.4694,107.4969,107.4326,107.4602,1800.0
2021-10-08 13:05:00,117.03,117.09,116.77,116.77,17542.0,107.4694,107.5245,107.2306,107.2306,17542.0
2021-10-08 13:10:00,116.83,117.07,116.83,116.97,5368.0,107.2857,107.5061,107.2857,107.4143,5368.0
2021-10-08 13:15:00,116.95,116.95,116.72,116.79,7653.0,107.3959,107.3959,107.1847,107.249,7653.0
2021-10-08 13:20:00,116.76,116.77,116.6,116.6,5429.0,107.2214,107.2306,107.0745,107.0745,5429.0
2021-10-08 13:25:00,116.56,116.6,116.42,116.44,6002.0,107.0378,107.0745,106.9092,106.9276,6002.0
2021-10-08 13:30:00,116.41,116.42,116.26,116.41,11353.0,106.9,106.9092,106.7623,106.9,11353.0
2021-10-08 13:35:00,116.41,116.41,115.98,116.05,22318.0,106.9,106.9,106.5052,106.5694,22318.0
2021-10-08 13:40:00,116.03,116.16,116.0,116.02,17682.0,106.5511,106.6704,106.5235,106.5419,17682.0
2021-10-08 13:45:00,116.01,116.07,115.85,115.87,19642.0,106.5327,106.5878,106.3858,106.4041,19642.0
2021-10-08 13:50:00,115.87,115.97,115.78,115.89,14145.0,106.4041,106.496,106.3215,106.4225,14145.0
2021-10-08 13:55:00,115.91,116.02,115.8,115.92,18902.0,106.4409,106.5419,106.3399,106.4501,18902.0
2021-10-08 14:00:00,115.95,116.13,115.93,116.0,17608.0,106.4776,106.6429,106.4592,106.5235,17608.0
2021-10-08 14:05:00,115.98,116.14,115.9,116.1,11995.0,106.5052,106.6521,106.4317,106.6153,11995.0
2021-10-08 14:10:00,116.08,116.29,116.0,116.29,39053.0,106.597,106.7898,106.5235,106.7898,39053.0
2021-10-08 14:15:00,116.33,116.41,116.27,116.29,10578.0,106.8266,106.9,106.7715,106.7898,10578.0
2021-10-08 14:20:00,116.3,116.35,116.22,116.25,7393.0,106.799,106.8449,106.7255,106.7531,7393.0
2021-10-08 14:25:00,116.26,116.27,116.17,116.19,7442.0,106.7623,106.7715,106.6796,106.698,7442.0
2021-10-08 14:30:00,116.17,116.4,116.08,116.35,9257.0,106.6796,106.8908,106.597,106.8449,9257.0
2021-10-08 14:35:00,116.26,116.28,116.09,116.11,7028.0,106.7623,106.7806,106.6062,106.6245,7028.0
2021-10-08 14:40:00,116.08,116.15,116.0,116.08,10035.0,106.597,106.6613,106.5235,106.597,10035.0
2021-10-08 14:45:00,116.07,116.15,116.05,116.09,7514.0,106.5878,106.6613,106.5694,106.6062,7514.0
2021-10-08 14:50:00,116.09,116.15,116.02,116.04,15130.0,106.6062,106.6613,106.5419,106.5603,15130.0
2021-10-08 14:55:00,116.02,116.21,115.99,116.12,16011.0,106.5419,106.7164,106.5143,106.6337,16011.0
2021-10-08 15:00:00,116.13,116.31,116.05,116.17,33957.0,106.6429,106.8082,106.5694,106.6796,33957.0
2021-10-08 15:05:00,116.2,116.38,116.14,116.22,13860.0,106.7072,106.8725,106.6521,106.7255,13860.0
2021-10-08 15:10:00,116.2,116.2,116.04,116.04,7063.0,106.7072,106.7072,106.5603,106.5603,7063.0
2021-10-08 15:15:00,116.05,116.27,116.01,116.27,12906.0,106.5694,106.7715,106.5327,106.7715,12906.0
2021-10-08 15:20:00,116.26,116.36,116.22,116.26,10324.0,106.7623,106.8541,106.7255,106.7623,10324.0
2021-10-08 15:25:00,116.21,116.23,116.03,116.11,8214.0,106.7164,106.7347,106.5511,106.6245,8214.0
2021-10-08 15:30:00,116.14,116.2,116.06,116.13,15296.0,106.6521,106.7072,106.5786,106.6429,15296.0
2021-10-08 15:35:00,116.12,116.15,115.92,116.03,35206.0,106.6337,106.6613,106.4501,106.5511,35206.0
2021-10-08 15:40:00,116.0,116.14,115.98,116.14,32552.0,106.5235,106.6521,106.5052,106.6521,32552.0
2021-10-08 15:45:00,116.14,116.21,116.04,116.13,34223.0,106.6521,106.7164,106.5603,106.6429,34223.0
2021-10-08 15:50:00,116.11,116.19,116.02,116.09,70148.0,106.6245,106.698,106.5419,106.6062,70148.0
2021-10-08 15:55:00,116.1,116.21,116.01,116.07,109461.0,106.6153,106.7164,106.5327,106.5878,109461.0
2021-10-11 09:30:00,116.13,117.32,116.13,116.68,36199.0,106.6429,107.7357,106.6429,107.148,36199.0
2021-10-11 09:35:00,116.31,116.69,116.18,116.3,3060.0,106.8082,107.1571,106.6888,106.799,3060.0
2021-10-11 09:40:00,116.49,116.5,116.25,116.48,11238.0,106.9735,106.9827,106.7531,106.9643,11238.0
2021-10-11 09:45:00,116.56,116.57,116.1,116.1,14775.0,107.0378,107.047,106.6153,106.6153,14775.0
2021-10-11 09:50:00,116.04,116.85,116.03,116.56,23852.0,106.5603,107.3041,106.5511,107.0378,23852.0
2021-10-11 09:55:00,116.47,116.59,116.39,116.49,5700.0,106.9551,107.0653,106.8817,106.9735,5700.0
2021-10-11 10:00:00,116.49,117.09,116.49,116.68,13081.0,106.9735,107.5245,106.9735,107.148,13081.0
2021-10-11 10:05:00,116.62,116.73,116.27,116.31,12946.0,107.0929,107.1939,106.7715,106.8082,12946.0
2021-10-11 10:10:00,116.34,116.52,116.3,116.33,11259.0,106.8357,107.001,106.799,106.8266,11259.0
2021-10-11 10:15:00,116.17,116.22,115.77,115.85,8015.0,106.6796,106.7255,106.3123,106.3858,8015.0
2021-10-11 10:20:00,115.9,116.09,115.82,115.87,8950.0,106.4317,106.6062,106.3582,106.4041,8950.0
2021-10-11 10:25:00,115.87,115.91,115.63,115.63,8964.0,106.4041,106.4409,106.1837,106.1837,8964.0
2021-10-11 10:30:00,115.74,116.16,115.7,115.71,7985.0,106.2848,106.6704,106.248,106.2572,7985.0
2021-10-11 10:35:00,115.7,115.97,115.65,115.67,7505.0,106.248,106.496,106.2021,106.2205,7505.0
2021-10-11 10:40:00,115.74,115.91,115.63,115.73,13139.0,106.2848,106.4409,106.1837,106.2756,13139.0
2021-10-11 10:45:00,115.74,115.75,115.55,115.72,10172.0,106.2848,106.2939,106.1103,106.2664,10172.0
2021-10-11 10:50:00,115.63,115.68,115.3,115.32,12199.0,106.1837,106.2297,105.8807,105.8991,12199.0
2021-10-11 10:55:00,115.36,115.48,115.32,115.46,19464.0,105.9358,106.046,105.8991,106.0276,19464.0
2021-10-11 11:00:00,115.4,115.44,115.21,115.31,9778.0,105.9725,106.0093,105.7981,105.8899,9778.0
2021-10-11 11:05:00,115.26,115.45,115.25,115.45,6114.0,105.844,106.0184,105.8348,106.0184,6114.0
2021-10-11 11:10:00,115.44,115.62,115.4,115.59,9187.0,106.0093,106.1746,105.9725,106.147,9187.0
2021-10-11 11:15:00,115.64,115.72,115.5,115.58,7333.0,106.1929,106.2664,106.0644,106.1378,7333.0
2021-10-11 11:20:00,115.51,115.61,115.45,115.58,7663.0,106.0735,106.1654,106.0184,106.1378,7663.0
2021-10-11 11:25:00,115.6,115.69,115.26,115.34,9930.0,106.1562,106.2388,105.844,105.9174,9930.0
2021-10-11 11:30:00,115.39,115.62,115.39,115.58,7910.0,105.9634,106.1746,105.9634,106.1378,7910.0
2021-10-11 11:35:00,115.57,115.85,115.57,115.65,4694.0,106.1286,106.3858,106.1286,106.2021,4694.0
2021-10-11 11:40:00,115.62,115.82,115.62,115.82,3823.0,106.1746,106.3582,106.1746,106.3582,3823.0
2021-10-11 11:45:00,115.79,115.84,115.6,115.61,6251.0,106.3307,106.3766,106.1562,106.1654,6251.0
2021-10-11 11:50:00,115.63,115.7,115.53,115.56,5727.0,106.1837,106.248,106.0919,106.1195,5727.0
2021-10-11 11:55:00,115.53,115.63,115.33,115.59,9336.0,106.0919,106.1837,105.9083,106.147,9336.0
2021-10-11 12:00:00,115.58,115.6,115.3,115.3,3170.0,106.1378,106.1562,105.8807,105.8807,3170.0
2021-10-11 12:05:00,115.25,115.25,115.16,115.19,7718.0,105.8348,105.8348,105.7521,105.7797,7718.0
2021-10-11 12:10:00,115.16,115.23,114.91,114.92,10028.0,105.7521,105.8164,105.5226,105.5317,10028.0
2021-10-11 12:15:00,114.86,114.86,114.58,114.63,8711.0,105.4766,105.4766,105.2195,105.2654,8711.0
2021-10-11 12:20:00,114.63,114.91,114.63,114.79,6523.0,105.2654,105.5226,105.2654,105.4124,6523.0
2021-10-11 12:25:00,114.81,114.83,114.36,114.4,16358.0,105.4307,105.4491,105.0175,105.0542,16358.0
2021-10-11 12:30:00,114.4,114.58,114.3,114.31,11207.0,105.0542,105.2195,104.9624,104.9716,11207.0
2021-10-11 12:35:00,114.29,114.59,114.25,114.48,17610.0,104.9532,105.2287,104.9165,105.1277,17610.0
2021-10-11 12:40:00,114.51,114.71,114.5,114.63,1836.0,105.1552,105.3389,105.1461,105.2654,1836.0
2021-10-11 12:45:00,114.65,114.66,114.45,114.56,4193.0,105.2838,105.293,105.1001,105.2012,4193.0
2021-10-11 12:50:00,114.53,114.53,114.33,114.43,3128.0,105.1736,105.1736,104.9899,105.0818,3128.0
2021-10-11 12:55:00,114.47,114.51,114.27,114.33,7594.0,105.1185,105.1552,104.9348,104.9899,7594.0
2021-10-11 13:00:00,114.29,114.29,114.13,114.15,5276.0,104.9532,104.9532,104.8063,104.8247,5276.0
2021-10-11 13:05:00,114.15,114.15,114.01,114.05,11129.0,104.8247,104.8247,104.6961,104.7328,11129.0
2021-10-11 13:10:00,114.03,114.06,113.83,113.94,30565.0,104.7145,104.742,104.5308,104.6318,30565.0
2021-10-11 13:15:00,113.92,114.08,113.83,113.9,4064.0,104.6134,104.7604,104.5308,104.5951,4064.0
2021-10-11 13:20:00,113.9,113.94,113.66,113.82,15500.0,104.5951,104.6318,104.3747,104.5216,15500.0
2021-10-11 13:25:00,113.78,113.78,113.59,113.72,5401.0,104.4849,104.4849,104.3104,104.4298,5401.0
2021-10-11 13:30:00,113.61,113.67,113.55,113.63,4915.0,104.3288,104.3839,104.2737,104.3471,4915.0
2021-10-11 13:35:00,113.72,113.78,113.64,113.78,3301.0,104.4298,104.4849,104.3563,104.4849,3301.0
2021-10-11 13:40:00,113.81,114.2,113.79,114.2,13438.0,104.5124,104.8706,104.4941,104.8706,13438.0
2021-10-11 13:45:00,114.16,114.25,114.04,114.18,8051.0,104.8338,104.9165,104.7236,104.8522,8051.0
2021-10-11 13:50:00,114.13,114.4,114.13,114.35,5971.0,104.8063,105.0542,104.8063,105.0083,5971.0
2021-10-11 13:55:00,114.35,114.35,114.11,114.3,4543.0,105.0083,105.0083,104.7879,104.9624,4543.0
2021-10-11 14:00:00,114.25,114.3,114.18,114.26,3878.0,104.9165,104.9624,104.8522,104.9257,3878.0
2021-10-11 14:05:00,114.35,114.54,114.28,114.51,8597.0,105.0083,105.1828,104.944,105.1552,8597.0
2021-10-11 14:10:00,114.57,114.6,114.2,114.22,5837.0,105.2103,105.2379,104.8706,104.8889,5837.0
2021-10-11 14:15:00,114.22,114.44,114.22,114.25,4370.0,104.8889,105.091,104.8889,104.9165,4370.0
2021-10-11 14:20:00,114.16,114.26,114.0,114.0,3992.0,104.8338,104.9257,104.6869,104.6869,3992.0
2021-10-11 14:25:00,114.06,114.08,113.97,114.03,3143.0,104.742,104.7604,104.6594,104.7145,3143.0
2021-10-11 14:30:00,114.07,114.11,113.92,114.07,5919.0,104.7512,104.7879,104.6134,104.7512,5919.0
2021-10-11 14:35:00,114.03,114.03,113.58,113.58,6056.0,104.7145,104.7145,104.3012,104.3012,6056.0
2021-10-11 14:40:00,113.55,113.68,113.5,113.57,11318.0,104.2737,104.393,104.2278,104.292,11318.0
2021-10-11 14:45:00,113.56,113.72,113.5,113.57,6669.0,104.2829,104.4298,104.2278,104.292,6669.0
2021-10-11 14:50:00,113.53,113.73,113.49,113.7,8038.0,104.2553,104.439,104.2186,104.4114,8038.0
2021-10-11 14:55:00,113.69,113.91,113.67,113.83,13051.0,104.4022,104.6043,104.3839,104.5308,13051.0
2021-10-11 15:00:00,113.83,114.0,113.76,113.9,21073.0,104.5308,104.6869,104.4665,104.5951,21073.0
2021-10-11 15:05:00,113.9,113.9,113.61,113.74,7428.0,104.5951,104.5951,104.3288,104.4481,7428.0
2021-10-11 15:10:00,113.82,113.92,113.76,113.86,6077.0,104.5216,104.6134,104.4665,104.5583,6077.0
2021-10-11 15:15:00,113.86,113.86,113.59,113.62,9013.0,104.5583,104.5583,104.3104,104.3379,9013.0
2021-10-11 15:20:00,113.6,113.84,113.6,113.79,10548.0,104.3196,104.54,104.3196,104.4941,10548.0
2021-10-11 15:25:00,113.83,114.19,113.83,114.07,9437.0,104.5308,104.8614,104.5308,104.7512,9437.0
2021-10-11 15:30:00,114.05,114.17,113.88,113.96,16998.0,104.7328,104.843,104.5767,104.6502,16998.0
2021-10-11 15:35:00,113.93,114.03,113.71,113.71,12980.0,104.6226,104.7145,104.4206,104.4206,12980.0
2021-10-11 15:40:00,113.7,113.71,113.52,113.58,14981.0,104.4114,104.4206,104.2461,104.3012,14981.0
2021-10-11 15:45:00,113.58,113.63,113.5,113.57,15868.0,104.3012,104.3471,104.2278,104.292,15868.0
2021-10-11 15:50:00,113.54,113.61,113.42,113.49,35482.0,104.2645,104.3288,104.1543,104.2186,35482.0
2021-10-11 15:55:00,113.5,113.5,113.24,113.27,69097.0,104.2278,104.2278,103.989,104.0165,69097.0
2021-10-12 09:30:00,114.98,115.17,114.07,114.74,34613.0,105.5868,105.7613,104.7512,105.3665,34613.0
2021-10-12 09:35:00,114.97,115.67,114.29,115.55,19327.0,105.5777,106.2205,104.9532,106.1103,19327.0
2021-10-12 09:40:00,115.45,115.74,115.08,115.43,29743.0,106.0184,106.2848,105.6787,106.0001,29743.0
2021-10-12 09:45:00,115.24,115.24,113.93,114.09,68740.0,105.8256,105.8256,104.6226,104.7696,68740.0
2021-10-12 09:50:00,114.15,114.5,114.14,114.28,41964.0,104.8247,105.1461,104.8155,104.944,41964.0
2021-10-12 09:55:00,114.27,114.37,113.62,113.68,25533.0,104.9348,105.0267,104.3379,104.393,25533.0
2021-10-12 10:00:00,113.76,114.11,113.49,113.55,35281.0,104.4665,104.7879,104.2186,104.2737,35281.0
2021-10-12 10:05:00,113.64,113.81,113.5,113.57,14741.0,104.3563,104.5124,104.2278,104.292,14741.0
2021-10-12 10:10:00,113.6,113.6,113.17,113.34,8008.0,104.3196,104.3196,103.9247,104.0808,8008.0
2021-10-12 10:15:00,113.32,113.49,112.83,113.18,18182.0,104.0625,104.2186,103.6125,103.9339,18182.0
2021-10-12 10:20:00,113.16,113.19,112.95,113.09,11686.0,103.9155,103.9431,103.7227,103.8512,11686.0
2021-10-12 10:25:00,113.01,113.51,112.85,113.51,10087.0,103.7778,104.2369,103.6309,104.2369,10087.0
2021-10-12 10:30:00,113.55,113.79,113.52,113.75,15258.0,104.2737,104.4941,104.2461,104.4573,15258.0
2021-10-12 10:35:00,113.75,114.07,113.75,113.9,22057.0,104.4573,104.7512,104.4573,104.5951,22057.0
2021-10-12 10:40:00,114.0,114.07,113.68,113.87,10946.0,104.6869,104.7512,104.393,104.5675,10946.0
2021-10-12 10:45:00,113.93,114.26,113.88,114.26,9073.0,104.6226,104.9257,104.5767,104.9257,9073.0
2021-10-12 10:50:00,114.15,114.26,113.99,114.02,9384.0,104.8247,104.9257,104.6777,104.7053,9384.0
2021-10-12 10:55:00,114.1,114.45,114.05,114.22,15749.0,104.7787,105.1001,104.7328,104.8889,15749.0
2021-10-12 11:00:00,114.26,114.86,114.26,114.66,60298.0,104.9257,105.4766,104.9257,105.293,60298.0
2021-10-12 11:05:00,114.65,115.19,114.65,115.18,12219.0,105.2838,105.7797,105.2838,105.7705,12219.0
2021-10-12 11:10:00,115.19,115.25,114.68,114.85,48599.0,105.7797,105.8348,105.3114,105.4675,48599.0
2021-10-12 11:15:00,114.81,114.81,114.19,114.28,16127.0,105.4307,105.4307,104.8614,104.944,16127.0
2021-10-12 11:20:00,114.24,114.62,114.24,114.41,9769.0,104.9073,105.2563,104.9073,105.0634,9769.0
2021-10-12 11:25:00,114.42,114.43,114.02,114.08,5647.0,105.0726,105.0818,104.7053,104.7604,5647.0
2021-10-12 11:30:00,114.12,114.26,113.9,113.98,5811.0,104.7971,104.9257,104.5951,104.6685,5811.0
2021-10-12 11:35:00,113.96,114.07,113.75,113.92,9637.0,104.6502,104.7512,104.4573,104.6134,9637.0
2021-10-12 11:40:00,113.87,114.1,113.84,114.07,7132.0,104.5675,104.7787,104.54,104.7512,7132.0
2021-10-12 11:45:00,114.13,114.33,114.13,114.33,5037.0,104.8063,104.9899,104.8063,104.9899,5037.0
2021-10-12 11:50:00,114.36,114.62,114.32,114.51,8296.0,105.0175,105.2563,104.9808,105.1552,8296.0
2021-10-12 11:55:00,114.49,114.7,114.49,114.68,3918.0,105.1369,105.3297,105.1369,105.3114,3918.0
2021-10-12 12:00:00,114.69,114.89,114.67,114.86,3792.0,105.3205,105.5042,105.3022,105.4766,3792.0
2021-10-12 12:05:00,114.86,114.94,114.84,114.85,16921.0,105.4766,105.5501,105.4583,105.4675,16921.0
2021-10-12 12:10:00,114.88,115.22,114.87,115.1,9757.0,105.495,105.8072,105.4858,105.697,9757.0
2021-10-12 12:15:00,115.06,115.09,114.94,114.98,7168.0,105.6603,105.6879,105.5501,105.5868,7168.0
2021-10-12 12:20:00,114.98,115.14,114.97,115.05,6626.0,105.5868,105.7338,105.5777,105.6511,6626.0
2021-10-12 12:25:00,115.0,115.01,114.85,114.85,6099.0,105.6052,105.6144,105.4675,105.4675,6099.0
2021-10-12 12:30:00,114.9,114.95,114.71,114.75,4170.0,105.5134,105.5593,105.3389,105.3756,4170.0
2021-10-12 12:35:00,114.7,114.74,114.55,114.63,8791.0,105.3297,105.3665,105.192,105.2654,8791.0
2021-10-12 12:40:00,114.63,114.8,114.54,114.76,3280.0,105.2654,105.4216,105.1828,105.3848,3280.0
2021-10-12 12:45:00,114.7,114.72,114.61,114.67,4202.0,105.3297,105.3481,105.2471,105.3022,4202.0
2021-10-12 12:50:00,114.64,114.78,114.52,114.64,10844.0,105.2746,105.4032,105.1644,105.2746,10844.0
2021-10-12 12:55:00,114.51,114.74,114.47,114.47,10008.0,105.1552,105.3665,105.1185,105.1185,10008.0
2021-10-12 13:00:00,114.45,114.58,114.41,114.58,7019.0,105.1001,105.2195,105.0634,105.2195,7019.0
2021-10-12 13:05:00,114.58,114.81,114.58,114.73,4963.0,105.2195,105.4307,105.2195,105.3573,4963.0
2021-10-12 13:10:00,114.74,115.04,114.7,115.04,8360.0,105.3665,105.6419,105.3297,105.6419,8360.0
2021-10-12 13:15:00,114.98,115.1,114.94,115.1,5955.0,105.5868,105.697,105.5501,105.697,5955.0
2021-10-12 13:20:00,115.14,115.14,114.93,115.02,5443.0,105.7338,105.7338,105.5409,105.6236,5443.0
2021-10-12 13:25:00,115.07,115.21,115.06,115.19,2880.0,105.6695,105.7981,105.6603,105.7797,2880.0
2021-10-12 13:30:00,115.15,115.31,115.07,115.31,8199.0,105.743,105.8899,105.6695,105.8899,8199.0
2021-10-12 13:35:00,115.3,115.35,115.21,115.35,5885.0,105.8807,105.9266,105.7981,105.9266,5885.0
2021-10-12 13:40:00,115.36,115.5,115.32,115.47,5714.0,105.9358,106.0644,105.8991,106.0368,5714.0
2021-10-12 13:45:00,115.49,115.49,115.34,115.4,10102.0,106.0552,106.0552,105.9174,105.9725,10102.0
2021-10-12 13:50:00,115.39,115.52,115.35,115.37,10542.0,105.9634,106.0827,105.9266,105.945,10542.0
2021-10-12 13:55:00,115.35,115.41,115.21,115.21,4388.0,105.9266,105.9817,105.7981,105.7981,4388.0
2021-10-12 14:00:00,115.17,115.22,115.07,115.07,8113.0,105.7613,105.8072,105.6695,105.6695,8113.0
2021-10-12 14:05:00,115.04,115.08,114.97,114.97,5925.0,105.6419,105.6787,105.5777,105.5777,5925.0
2021-10-12 14:10:00,115.03,115.1,115.01,115.09,3440.0,105.6328,105.697,105.6144,105.6879,3440.0
2021-10-12 14:15:00,115.09,115.36,115.08,115.28,7208.0,105.6879,105.9358,105.6787,105.8623,7208.0
2021-10-12 14:20:00,115.25,115.46,115.25,115.37,7219.0,105.8348,106.0276,105.8348,105.945,7219.0
2021-10-12 14:25:00,115.41,115.51,115.35,115.38,3834.0,105.9817,106.0735,105.9266,105.9542,3834.0
2021-10-12 14:30:00,115.39,115.44,115.3,115.4,6118.0,105.9634,106.0093,105.8807,105.9725,6118.0
2021-10-12 14:35:00,115.38,115.4,115.16,115.16,6511.0,105.9542,105.9725,105.7521,105.7521,6511.0
2021-10-12 14:40:00,115.2,115.28,115.17,115.28,4157.0,105.7889,105.8623,105.7613,105.8623,4157.0
2021-10-12 14:45:00,115.29,115.33,115.19,115.24,5716.0,105.8715,105.9083,105.7797,105.8256,5716.0
2021-10-12 14:50:00,115.24,115.24,114.83,114.84,8605.0,105.8256,105.8256,105.4491,105.4583,8605.0
2021-10-12 14:55:00,114.87,114.92,114.77,114.86,9621.0,105.4858,105.5317,105.394,105.4766,9621.0
2021-10-12 15:00:00,114.82,114.87,114.73,114.73,9513.0,105.4399,105.4858,105.3573,105.3573,9513.0
2021-10-12 15:05:00,114.73,114.74,114.57,114.6,6717.0,105.3573,105.3665,105.2103,105.2379,6717.0
2021-10-12 15:10:00,114.61,114.65,114.56,114.63,6025.0,105.2471,105.2838,105.2012,105.2654,6025.0
2021-10-12 15:15:00,114.6,114.64,114.47,114.64,6146.0,105.2379,105.2746,105.1185,105.2746,6146.0
2021-10-12 15:20:00,114.66,114.66,114.53,114.53,4442.0,105.293,105.293,105.1736,105.1736,4442.0
2021-10-12 15:25:00,114.49,114.58,114.42,114.58,9290.0,105.1369,105.2195,105.0726,105.2195,9290.0
2021-10-12 15:30:00,114.55,114.79,114.42,114.79,18780.0,105.192,105.4124,105.0726,105.4124,18780.0
2021-10-12 15:35:00,114.81,115.04,114.8,114.84,22758.0,105.4307,105.6419,105.4216,105.4583,22758.0
2021-10-12 15:40:00,114.84,114.88,114.61,114.61,13543.0,105.4583,105.495,105.2471,105.2471,13543.0
2021-10-12 15:45:00,114.6,114.62,114.48,114.49,29637.0,105.2379,105.2563,105.1277,105.1369,29637.0
2021-10-12 15:50:00,114.49,114.49,114.19,114.34,51156.0,105.1369,105.1369,104.8614,104.9991,51156.0
2021-10-12 15:55:00,114.39,114.83,114.36,114.65,58964.0,105.045,105.4491,105.0175,105.2838,58964.0
2021-10-13 09:30:00,115.67,116.25,115.09,116.17,24073.0,106.2205,106.7531,105.6879,106.6796,24073.0
2021-10-13 09:35:00,116.17,117.44,115.77,117.32,47860.0,106.6796,107.8459,106.3123,107.7357,47860.0
2021-10-13 09:40:00,117.4,118.05,117.03,117.41,56953.0,107.8091,108.406,107.4694,107.8183,56953.0
2021-10-13 09:45:00,117.27,117.75,117.0,117.57,15763.0,107.6898,108.1306,107.4418,107.9653,15763.0
2021-10-13 09:50:00,117.4,118.21,117.39,117.43,17542.0,107.8091,108.553,107.8,107.8367,17542.0
2021-10-13 09:55:00,117.42,117.49,116.87,116.87,11848.0,107.8275,107.8918,107.3224,107.3224,11848.0
2021-10-13 10:00:00,116.86,116.92,116.27,116.37,28140.0,107.3133,107.3684,106.7715,106.8633,28140.0
2021-10-13 10:05:00,116.32,116.72,116.32,116.72,8661.0,106.8174,107.1847,106.8174,107.1847,8661.0
2021-10-13 10:10:00,116.74,116.8,116.06,116.35,17419.0,107.2031,107.2582,106.5786,106.8449,17419.0
2021-10-13 10:15:00,116.35,116.94,116.27,116.87,12021.0,106.8449,107.3867,106.7715,107.3224,12021.0
2021-10-13 10:20:00,116.93,116.93,116.27,116.45,16483.0,107.3775,107.3775,106.7715,106.9368,16483.0
2021-10-13 10:25:00,116.42,116.74,116.28,116.55,20107.0,106.9092,107.2031,106.7806,107.0286,20107.0
2021-10-13 10:30:00,116.63,117.13,116.49,117.13,16067.0,107.1021,107.5612,106.9735,107.5612,16067.0
2021-10-13 10:35:00,117.14,117.35,116.92,116.99,8839.0,107.5704,107.7632,107.3684,107.4326,8839.0
2021-10-13 10:40:00,117.01,117.16,116.96,117.01,5592.0,107.451,107.5888,107.4051,107.451,5592.0
2021-10-13 10:45:00,117.12,117.12,116.78,116.78,4690.0,107.552,107.552,107.2398,107.2398,4690.0
2021-10-13 10:50:00,116.82,116.82,116.48,116.57,15777.0,107.2765,107.2765,106.9643,107.047,15777.0
2021-10-13 10:55:00,116.57,116.57,116.21,116.41,11098.0,107.047,107.047,106.7164,106.9,11098.0
2021-10-13 11:00:00,116.44,116.67,116.36,116.65,7080.0,106.9276,107.1388,106.8541,107.1204,7080.0
2021-10-13 11:05:00,116.66,117.06,116.63,117.0,11383.0,107.1296,107.4969,107.1021,107.4418,11383.0
2021-10-13 11:10:00,117.0,117.32,116.96,117.13,18356.0,107.4418,107.7357,107.4051,107.5612,18356.0
2021-10-13 11:15:00,117.24,117.6,117.24,117.45,12145.0,107.6622,107.9928,107.6622,107.8551,12145.0
2021-10-13 11:20:00,117.53,117.68,117.49,117.58,6150.0,107.9285,108.0663,107.8918,107.9744,6150.0
2021-10-13 11:25:00,117.59,117.59,117.4,117.54,4251.0,107.9836,107.9836,107.8091,107.9377,4251.0
2021-10-13 11:30:00,117.47,117.53,117.3,117.39,6188.0,107.8734,107.9285,107.7173,107.8,6188.0
2021-10-13 11:35:00,117.39,117.39,117.12,117.32,10210.0,107.8,107.8,107.552,107.7357,10210.0
2021-10-13 11:40:00,117.36,117.49,117.32,117.46,7378.0,107.7724,107.8918,107.7357,107.8642,7378.0
2021-10-13 11:45:00,117.45,117.9,117.44,117.71,9626.0,107.8551,108.2683,107.8459,108.0938,9626.0
2021-10-13 11:50:00,117.68,117.72,117.33,117.5,6113.0,108.0663,108.103,107.7449,107.901,6113.0
2021-10-13 11:55:00,117.38,117.56,117.35,117.54,13135.0,107.7908,107.9561,107.7632,107.9377,13135.0
2021-10-13 12:00:00,117.58,117.76,117.53,117.65,15189.0,107.9744,108.1397,107.9285,108.0387,15189.0
2021-10-13 12:05:00,117.65,117.81,117.65,117.72,5763.0,108.0387,108.1857,108.0387,108.103,5763.0
2021-10-13 12:10:00,117.74,117.82,117.63,117.63,6716.0,108.1214,108.1948,108.0204,108.0204,6716.0
2021-10-13 12:15:00,117.7,117.7,117.47,117.52,16436.0,108.0846,108.0846,107.8734,107.9193,16436.0
2021-10-13 12:20:00,117.55,117.67,117.54,117.63,9767.0,107.9469,108.0571,107.9377,108.0204,9767.0
2021-10-13 12:25:00,117.64,117.89,117.61,117.69,38829.0,108.0295,108.2591,108.002,108.0755,38829.0
2021-10-13 12:30:00,117.76,118.89,117.68,118.79,264709.0,108.1397,109.1774,108.0663,109.0856,264709.0
2021-10-13 12:35:00,118.87,119.43,118.78,119.26,98266.0,109.1591,109.6733,109.0764,109.5172,98266.0
2021-10-13 12:40:00,119.28,119.54,119.1,119.42,91677.0,109.5356,109.7743,109.3703,109.6641,91677.0
2021-10-13 12:45:00,119.43,119.52,118.92,118.92,35639.0,109.6733,109.756,109.205,109.205,35639.0
2021-10-13 12:50:00,119.01,119.02,118.61,118.8,24887.0,109.2876,109.2968,108.9203,109.0948,24887.0
2021-10-13 12:55:00,118.81,119.03,118.67,118.9,18248.0,109.104,109.306,108.9754,109.1866,18248.0
2021-10-13 13:00:00,119.01,119.4,118.9,119.39,12398.0,109.2876,109.6458,109.1866,109.6366,12398.0
2021-10-13 13:05:00,119.39,119.49,119.15,119.44,21605.0,109.6366,109.7284,109.4162,109.6825,21605.0
2021-10-13 13:10:00,119.3,119.94,119.3,119.91,33622.0,109.5539,110.1416,109.5539,110.1141,33622.0
2021-10-13 13:15:00,119.91,119.94,119.54,119.64,23341.0,110.1141,110.1416,109.7743,109.8662,23341.0
2021-10-13 13:20:00,119.65,119.9,119.53,119.9,11207.0,109.8753,110.1049,109.7651,110.1049,11207.0
2021-10-13 13:25:00,119.84,119.85,119.67,119.74,4679.0,110.0498,110.059,109.8937,109.958,4679.0
2021-10-13 13:30:00,119.76,119.84,119.63,119.64,12459.0,109.9763,110.0498,109.857,109.8662,12459.0
2021-10-13 13:35:00,119.64,119.83,119.6,119.77,13642.0,109.8662,110.0406,109.8294,109.9855,13642.0
2021-10-13 13:40:00,119.8,119.95,119.72,119.94,14786.0,110.0131,110.1508,109.9396,110.1416,14786.0
2021-10-13 13:45:00,119.96,120.07,119.86,119.93,31367.0,110.16,110.261,110.0682,110.1325,31367.0
2021-10-13 13:50:00,119.92,120.06,119.9,120.05,19769.0,110.1233,110.2518,110.1049,110.2427,19769.0
2021-10-13 13:55:00,120.06,120.34,120.05,120.26,14961.0,110.2518,110.509,110.2427,110.4355,14961.0
2021-10-13 14:00:00,120.14,120.47,120.12,120.21,18670.0,110.3253,110.6283,110.3069,110.3896,18670.0
2021-10-13 14:05:00,120.19,120.27,120.08,120.27,26970.0,110.3712,110.4447,110.2702,110.4447,26970.0
2021-10-13 14:10:00,120.26,120.38,119.96,120.38,12700.0,110.4355,110.5457,110.16,110.5457,12700.0
2021-10-13 14:15:00,120.41,120.43,120.15,120.2,23083.0,110.5732,110.5916,110.3345,110.3804,23083.0
2021-10-13 14:20:00,120.24,120.42,120.24,120.42,8480.0,110.4171,110.5824,110.4171,110.5824,8480.0
2021-10-13 14:25:00,120.37,120.42,120.23,120.33,12353.0,110.5365,110.5824,110.408,110.4998,12353.0
2021-10-13 14:30:00,120.28,120.35,120.12,120.18,16508.0,110.4539,110.5182,110.3069,110.362,16508.0
2021-10-13 14:35:00,120.14,120.2,120.01,120.12,30045.0,110.3253,110.3804,110.2059,110.3069,30045.0
2021-10-13 14:40:00,120.11,120.15,119.96,120.09,30887.0,110.2978,110.3345,110.16,110.2794,30887.0
2021-10-13 14:45:00,120.09,120.1,119.95,119.97,12619.0,110.2794,110.2886,110.1508,110.1692,12619.0
2021-10-13 14:50:00,119.97,120.41,119.95,120.41,17165.0,110.1692,110.5732,110.1508,110.5732,17165.0
2021-10-13 14:55:00,120.38,120.47,120.32,120.4,20618.0,110.5457,110.6283,110.4906,110.5641,20618.0
2021-10-13 15:00:00,120.41,120.45,120.26,120.26,26491.0,110.5732,110.61,110.4355,110.4355,26491.0
2021-10-13 15:05:00,120.17,120.25,119.95,120.2,27148.0,110.3529,110.4263,110.1508,110.3804,27148.0
2021-10-13 15:10:00,120.26,120.36,120.18,120.29,11927.0,110.4355,110.5273,110.362,110.4631,11927.0
2021-10-13 15:15:00,120.34,120.47,120.26,120.4,16408.0,110.509,110.6283,110.4355,110.5641,16408.0
2021-10-13 15:20:00,120.36,120.45,120.33,120.4,11289.0,110.5273,110.61,110.4998,110.5641,11289.0
2021-10-13 15:25:00,120.37,120.41,120.21,120.33,18994.0,110.5365,110.5732,110.3896,110.4998,18994.0
2021-10-13 15:30:00,120.34,120.4,120.13,120.34,33548.0,110.509,110.5641,110.3161,110.509,33548.0
2021-10-13 15:35:00,120.34,120.43,120.16,120.26,21367.0,110.509,110.5916,110.3437,110.4355,21367.0
2021-10-13 15:40:00,120.27,120.44,120.08,120.11,18110.0,110.4447,110.6008,110.2702,110.2978,18110.0
2021-10-13 15:45:00,120.13,120.28,119.96,120.0,32577.0,110.3161,110.4539,110.16,110.1967,32577.0
2021-10-13 15:50:00,119.98,120.15,119.68,119.73,62948.0,110.1784,110.3345,109.9029,109.9488,62948.0
2021-10-13 15:55:00,119.75,120.1,119.7,119.92,132195.0,109.9672,110.2886,109.9213,110.1233,132195.0
2021-10-14 09:30:00,121.38,121.55,119.69,119.76,54187.0,111.464,111.6201,109.9121,109.9763,54187.0
2021-10-14 09:35:00,119.71,120.15,119.54,119.71,15612.0,109.9304,110.3345,109.7743,109.9304,15612.0
2021-10-14 09:40:00,119.69,120.88,119.69,120.53,16860.0,109.9121,111.0049,109.9121,110.6834,16860.0
2021-10-14 09:45:00,120.6,121.09,120.33,120.33,16072.0,110.7477,111.1977,110.4998,110.4998,16072.0
2021-10-14 09:50:00,120.22,120.42,119.82,119.93,9469.0,110.3988,110.5824,110.0314,110.1325,9469.0
2021-10-14 09:55:00,119.86,120.08,119.63,119.83,8508.0,110.0682,110.2702,109.857,110.0406,8508.0
2021-10-14 10:00:00,119.89,120.28,119.8,120.09,8421.0,110.0957,110.4539,110.0131,110.2794,8421.0
2021-10-14 10:05:00,120.16,120.16,119.69,119.85,11193.0,110.3437,110.3437,109.9121,110.059,11193.0
2021-10-14 10:10:00,119.77,120.21,119.65,119.71,9221.0,109.9855,110.3896,109.8753,109.9304,9221.0
2021-10-14 10:15:00,119.66,119.97,119.6,119.97,10392.0,109.8845,110.1692,109.8294,110.1692,10392.0
2021-10-14 10:20:00,119.93,120.02,119.84,119.9,8426.0,110.1325,110.2151,110.0498,110.1049,8426.0
2021-10-14 10:25:00,119.95,120.07,119.41,119.52,13090.0,110.1508,110.261,109.6549,109.756,13090.0
2021-10-14 10:30:00,119.51,119.64,119.32,119.48,12185.0,109.7468,109.8662,109.5723,109.7192,12185.0
2021-10-14 10:35:00,119.51,119.51,119.25,119.36,6585.0,109.7468,109.7468,109.508,109.609,6585.0
2021-10-14 10:40:00,119.39,119.42,119.08,119.11,9377.0,109.6366,109.6641,109.3519,109.3795,9377.0
2021-10-14 10:45:00,119.09,119.48,119.09,119.36,7995.0,109.3611,109.7192,109.3611,109.609,7995.0
2021-10-14 10:50:00,119.36,119.71,119.29,119.48,12580.0,109.609,109.9304,109.5447,109.7192,12580.0
2021-10-14 10:55:00,119.51,119.68,119.37,119.68,7651.0,109.7468,109.9029,109.6182,109.9029,7651.0
2021-10-14 11:00:00,119.63,119.63,119.31,119.33,13904.0,109.857,109.857,109.5631,109.5815,13904.0
2021-10-14 11:05:00,119.32,119.78,119.32,119.48,7650.0,109.5723,109.9947,109.5723,109.7192,7650.0
2021-10-14 11:10:00,119.43,119.75,119.42,119.54,9033.0,109.6733,109.9672,109.6641,109.7743,9033.0
2021-10-14 11:15:00,119.55,119.65,119.4,119.53,10149.0,109.7835,109.8753,109.6458,109.7651,10149.0
2021-10-14 11:20:00,119.5,119.52,119.37,119.46,4066.0,109.7376,109.756,109.6182,109.7009,4066.0
2021-10-14 11:25:00,119.43,119.53,119.3,119.43,7958.0,109.6733,109.7651,109.5539,109.6733,7958.0
2021-10-14 11:30:00,119.43,119.43,119.25,119.32,2706.0,109.6733,109.6733,109.508,109.5723,2706.0
2021-10-14 11:35:00,119.23,119.48,119.11,119.38,5795.0,109.4896,109.7192,109.3795,109.6274,5795.0
2021-10-14 11:40:00,119.38,119.38,119.17,119.31,4836.0,109.6274,109.6274,109.4345,109.5631,4836.0
2021-10-14 11:45:00,119.35,119.67,119.35,119.6,8349.0,109.5998,109.8937,109.5998,109.8294,8349.0
2021-10-14 11:50:00,119.67,119.67,119.45,119.53,6185.0,109.8937,109.8937,109.6917,109.7651,6185.0
2021-10-14 11:55:00,119.53,119.53,119.28,119.38,3978.0,109.7651,109.7651,109.5356,109.6274,3978.0
2021-10-14 12:00:00,119.36,119.37,119.26,119.27,5401.0,109.609,109.6182,109.5172,109.5264,5401.0
2021-10-14 12:05:00,119.19,119.2,119.04,119.12,17185.0,109.4529,109.4621,109.3152,109.3886,17185.0
2021-10-14 12:10:00,119.1,119.15,118.93,119.11,9777.0,109.3703,109.4162,109.2142,109.3795,9777.0
2021-10-14 12:15:00,119.15,119.35,119.07,119.09,13854.0,109.4162,109.5998,109.3427,109.3611,13854.0
2021-10-14 12:20:00,119.09,119.09,118.9,118.95,8007.0,109.3611,109.3611,109.1866,109.2325,8007.0
2021-10-14 12:25:00,118.92,119.15,118.65,119.08,16738.0,109.205,109.4162,108.957,109.3519,16738.0
2021-10-14 12:30:00,119.16,119.16,118.93,119.03,10066.0,109.4254,109.4254,109.2142,109.306,10066.0
2021-10-14 12:35:00,119.01,119.21,118.98,119.21,5098.0,109.2876,109.4713,109.2601,109.4713,5098.0
2021-10-14 12:40:00,119.23,119.32,119.23,119.28,7241.0,109.4896,109.5723,109.4896,109.5356,7241.0
2021-10-14 12:45:00,119.32,119.32,119.26,119.26,2884.0,109.5723,109.5723,109.5172,109.5172,2884.0
2021-10-14 12:50:00,119.24,119.3,119.15,119.25,8189.0,109.4988,109.5539,109.4162,109.508,8189.0
2021-10-14 12:55:00,119.2,119.24,119.0,119.08,6730.0,109.4621,109.4988,109.2784,109.3519,6730.0
2021-10-14 13:00:00,119.06,119.14,118.8,118.81,11467.0,109.3335,109.407,109.0948,109.104,11467.0
2021-10-14 13:05:00,118.76,118.76,118.53,118.7,10394.0,109.058,109.058,108.8468,109.0029,10394.0
2021-10-14 13:10:00,118.66,118.75,118.53,118.7,4793.0,108.9662,109.0489,108.8468,109.0029,4793.0
2021-10-14 13:15:00,118.66,118.75,118.62,118.75,1800.0,108.9662,109.0489,108.9295,109.0489,1800.0
2021-10-14 13:20:00,118.74,118.74,118.62,118.65,5886.0,109.0397,109.0397,108.9295,108.957,5886.0
2021-10-14 13:25:00,118.64,118.69,118.53,118.66,7044.0,108.9478,108.9938,108.8468,108.9662,7044.0
2021-10-14 13:30:00,118.7,118.8,118.7,118.71,4534.0,109.0029,109.0948,109.0029,109.0121,4534.0
2021-10-14 13:35:00,118.66,118.76,118.62,118.66,6032.0,108.9662,109.058,108.9295,108.9662,6032.0
2021-10-14 13:40:00,118.66,118.66,118.42,118.42,3767.0,108.9662,108.9662,108.7458,108.7458,3767.0
2021-10-14 13:45:00,118.42,118.42,118.25,118.26,9422.0,108.7458,108.7458,108.5897,108.5989,9422.0
2021-10-14 13:50:00,118.29,118.35,118.25,118.34,6207.0,108.6264,108.6815,108.5897,108.6724,6207.0
2021-10-14 13:55:00,118.33,118.55,118.28,118.54,9226.0,108.6632,108.8652,108.6173,108.856,9226.0
2021-10-14 14:00:00,118.5,118.61,118.47,118.56,7238.0,108.8193,108.9203,108.7917,108.8744,7238.0
2021-10-14 14:05:00,118.55,118.92,118.46,118.92,7713.0,108.8652,109.205,108.7826,109.205,7713.0
2021-10-14 14:10:00,118.9,118.98,118.8,118.85,6531.0,109.1866,109.2601,109.0948,109.1407,6531.0
2021-10-14 14:15:00,118.83,118.96,118.73,118.96,7299.0,109.1223,109.2417,109.0305,109.2417,7299.0
2021-10-14 14:20:00,119.02,119.08,118.93,119.05,9049.0,109.2968,109.3519,109.2142,109.3244,9049.0
2021-10-14 14:25:00,119.05,119.23,118.99,119.23,5018.0,109.3244,109.4896,109.2693,109.4896,5018.0
2021-10-14 14:30:00,119.21,119.32,119.15,119.18,8258.0,109.4713,109.5723,109.4162,109.4437,8258.0
2021-10-14 14:35:00,119.23,119.32,119.11,119.24,4330.0,109.4896,109.5723,109.3795,109.4988,4330.0
2021-10-14 14:40:00,119.28,119.28,119.05,119.17,4171.0,109.5356,109.5356,109.3244,109.4345,4171.0
2021-10-14 14:45:00,119.22,119.31,119.09,119.2,9664.0,109.4805,109.5631,109.3611,109.4621,9664.0
2021-10-14 14:50:00,119.21,119.32,119.2,119.26,3514.0,109.4713,109.5723,109.4621,109.5172,3514.0
2021-10-14 14:55:00,119.29,119.34,119.1,119.19,7249.0,109.5447,109.5907,109.3703,109.4529,7249.0
2021-10-14 15:00:00,119.15,119.2,118.96,119.03,37929.0,109.4162,109.4621,109.2417,109.306,37929.0
2021-10-14 15:05:00,119.02,119.02,118.77,118.81,6784.0,109.2968,109.2968,109.0672,109.104,6784.0
2021-10-14 15:10:00,118.78,118.78,118.63,118.63,8573.0,109.0764,109.0764,108.9387,108.9387,8573.0
2021-10-14 15:15:00,118.59,118.78,118.57,118.76,10067.0,108.9019,109.0764,108.8836,109.058,10067.0
2021-10-14 15:20:00,118.77,118.79,118.58,118.69,11310.0,109.0672,109.0856,108.8927,108.9938,11310.0
2021-10-14 15:25:00,118.71,118.8,118.66,118.69,6277.0,109.0121,109.0948,108.9662,108.9938,6277.0
2021-10-14 15:30:00,118.67,118.76,118.61,118.67,9726.0,108.9754,109.058,108.9203,108.9754,9726.0
2021-10-14 15:35:00,118.67,118.74,118.6,118.72,15250.0,108.9754,109.0397,108.9111,109.0213,15250.0
2021-10-14 15:40:00,118.71,118.85,118.6,118.84,11634.0,109.0121,109.1407,108.9111,109.1315,11634.0
2021-10-14 15:45:00,118.84,119.03,118.84,118.99,22944.0,109.1315,109.306,109.1315,109.2693,22944.0
2021-10-14 15:50:00,118.98,119.16,118.86,119.13,32543.0,109.2601,109.4254,109.1499,109.3978,32543.0
2021-10-14 15:55:00,119.13,119.16,118.94,119.04,72866.0,109.3978,109.4254,109.2233,109.3152,72866.0
2021-10-15 09:30:00,120.65,121.69,120.59,121.33,34206.0,110.7936,111.7487,110.7385,111.4181,34206.0
2021-10-15 09:35:00,121.38,121.38,120.54,121.12,33525.0,111.464,111.464,110.6926,111.2252,33525.0
2021-10-15 09:40:00,121.19,121.28,120.82,120.93,16986.0,111.2895,111.3722,110.9498,111.0508,16986.0
2021-10-15 09:45:00,121.05,121.5,120.95,120.95,33486.0,111.161,111.5742,111.0691,111.0691,33486.0
2021-10-15 09:50:00,120.76,121.09,120.73,120.73,8182.0,110.8947,111.1977,110.8671,110.8671,8182.0
2021-10-15 09:55:00,120.67,120.9,120.32,120.74,24066.0,110.812,111.0232,110.4906,110.8763,24066.0
2021-10-15 10:00:00,120.77,120.85,120.29,120.29,9650.0,110.9038,110.9773,110.4631,110.4631,9650.0
2021-10-15 10:05:00,120.41,120.59,120.31,120.36,5909.0,110.5732,110.7385,110.4814,110.5273,5909.0
2021-10-15 10:10:00,120.34,120.35,119.9,119.9,10386.0,110.509,110.5182,110.1049,110.1049,10386.0
2021-10-15 10:15:00,119.94,120.25,119.69,120.11,19136.0,110.1416,110.4263,109.9121,110.2978,19136.0
2021-10-15 10:20:00,120.02,120.18,119.97,119.97,6329.0,110.2151,110.362,110.1692,110.1692,6329.0
2021-10-15 10:25:00,119.99,120.01,119.53,119.58,8393.0,110.1876,110.2059,109.7651,109.8111,8393.0
2021-10-15 10:30:00,119.64,120.05,119.6,120.02,4583.0,109.8662,110.2427,109.8294,110.2151,4583.0
2021-10-15 10:35:00,120.02,120.25,119.79,120.25,5539.0,110.2151,110.4263,110.0039,110.4263,5539.0
2021-10-15 10:40:00,120.21,120.24,119.95,120.05,9107.0,110.3896,110.4171,110.1508,110.2427,9107.0
2021-10-15 10:45:00,120.05,120.26,120.0,120.26,3263.0,110.2427,110.4355,110.1967,110.4355,3263.0
2021-10-15 10:50:00,120.29,120.4,120.25,120.27,3277.0,110.4631,110.5641,110.4263,110.4447,3277.0
2021-10-15 10:55:00,120.15,120.38,120.1,120.38,4247.0,110.3345,110.5457,110.2886,110.5457,4247.0
2021-10-15 11:00:00,120.39,120.62,120.31,120.61,6082.0,110.5549,110.7661,110.4814,110.7569,6082.0
2021-10-15 11:05:00,120.58,120.93,120.57,120.78,6455.0,110.7294,111.0508,110.7202,110.913,6455.0
2021-10-15 11:10:00,120.78,120.78,120.6,120.66,5449.0,110.913,110.913,110.7477,110.8028,5449.0
2021-10-15 11:15:00,120.62,120.74,120.52,120.67,7013.0,110.7661,110.8763,110.6743,110.812,7013.0
2021-10-15 11:20:00,120.71,120.87,120.64,120.87,5824.0,110.8487,110.9957,110.7845,110.9957,5824.0
2021-10-15 11:25:00,120.88,120.88,120.69,120.69,7152.0,111.0049,111.0049,110.8304,110.8304,7152.0
2021-10-15 11:30:00,120.63,120.63,120.39,120.4,7329.0,110.7753,110.7753,110.5549,110.5641,7329.0
2021-10-15 11:35:00,120.39,120.58,120.35,120.45,5660.0,110.5549,110.7294,110.5182,110.61,5660.0
2021-10-15 11:40:00,120.37,120.38,120.25,120.29,3716.0,110.5365,110.5457,110.4263,110.4631,3716.0
2021-10-15 11:45:00,120.3,120.39,120.27,120.27,3035.0,110.4722,110.5549,110.4447,110.4447,3035.0
2021-10-15 11:50:00,120.31,120.31,120.14,120.24,8348.0,110.4814,110.4814,110.3253,110.4171,8348.0
2021-10-15 11:55:00,120.26,120.36,120.26,120.35,3067.0,110.4355,110.5273,110.4355,110.5182,3067.0
2021-10-15 12:00:00,120.38,120.55,120.38,120.55,2816.0,110.5457,110.7018,110.5457,110.7018,2816.0
2021-10-15 12:05:00,120.52,120.62,120.43,120.43,6240.0,110.6743,110.7661,110.5916,110.5916,6240.0
2021-10-15 12:10:00,120.45,120.5,120.41,120.48,2410.0,110.61,110.6559,110.5732,110.6375,2410.0
2021-10-15 12:15:00,120.46,120.47,120.39,120.46,3379.0,110.6192,110.6283,110.5549,110.6192,3379.0
2021-10-15 12:20:00,120.44,120.55,120.4,120.51,9863.0,110.6008,110.7018,110.5641,110.6651,9863.0
2021-10-15 12:25:00,120.52,120.74,120.48,120.74,4143.0,110.6743,110.8763,110.6375,110.8763,4143.0
2021-10-15 12:30:00,120.75,120.75,120.58,120.58,4724.0,110.8855,110.8855,110.7294,110.7294,4724.0
2021-10-15 12:35:00,120.59,120.73,120.57,120.72,3977.0,110.7385,110.8671,110.7202,110.8579,3977.0
2021-10-15 12:40:00,120.74,121.31,120.74,121.31,25985.0,110.8763,111.3997,110.8763,111.3997,25985.0
2021-10-15 12:45:00,121.31,121.82,121.28,121.78,17334.0,111.3997,111.8681,111.3722,111.8313,17334.0
2021-10-15 12:50:00,121.78,121.8,121.6,121.8,13500.0,111.8313,111.8497,111.666,111.8497,13500.0
2021-10-15 12:55:00,121.77,121.85,121.71,121.85,7224.0,111.8221,111.8956,111.767,111.8956,7224.0
2021-10-15 13:00:00,121.81,121.98,121.8,121.92,10821.0,111.8589,112.015,111.8497,111.9599,10821.0
2021-10-15 13:05:00,121.95,122.09,121.82,121.88,10740.0,111.9874,112.116,111.8681,111.9232,10740.0
2021-10-15 13:10:00,121.9,122.06,121.77,122.06,10306.0,111.9415,112.0885,111.8221,112.0885,10306.0
2021-10-15 13:15:00,121.99,122.01,121.71,121.75,6247.0,112.0242,112.0425,111.767,111.8038,6247.0
2021-10-15 13:20:00,121.75,122.01,121.72,121.75,8957.0,111.8038,112.0425,111.7762,111.8038,8957.0
2021-10-15 13:25:00,121.76,121.86,121.76,121.84,5054.0,111.813,111.9048,111.813,111.8864,5054.0
2021-10-15 13:30:00,121.86,122.09,121.86,122.04,10265.0,111.9048,112.116,111.9048,112.0701,10265.0
2021-10-15 13:35:00,122.01,122.07,121.9,121.9,9537.0,112.0425,112.0976,111.9415,111.9415,9537.0
2021-10-15 13:40:00,121.89,121.93,121.83,121.85,7365.0,111.9323,111.9691,111.8772,111.8956,7365.0
2021-10-15 13:45:00,121.86,122.24,121.81,122.15,9471.0,111.9048,112.2537,111.8589,112.1711,9471.0
2021-10-15 13:50:00,122.18,122.4,122.16,122.29,11839.0,112.1987,112.4007,112.1803,112.2997,11839.0
2021-10-15 13:55:00,122.29,122.52,122.28,122.52,11412.0,112.2997,112.5109,112.2905,112.5109,11412.0
2021-10-15 14:00:00,122.54,122.82,122.45,122.68,20563.0,112.5292,112.7864,112.4466,112.6578,20563.0
2021-10-15 14:05:00,122.68,122.83,122.3,122.3,24551.0,112.6578,112.7955,112.3088,112.3088,24551.0
2021-10-15 14:10:00,122.3,122.31,122.14,122.15,6046.0,112.3088,112.318,112.1619,112.1711,6046.0
2021-10-15 14:15:00,122.1,122.1,121.78,121.78,5418.0,112.1252,112.1252,111.8313,111.8313,5418.0
2021-10-15 14:20:00,121.77,121.78,121.7,121.77,5854.0,111.8221,111.8313,111.7579,111.8221,5854.0
2021-10-15 14:25:00,121.76,121.91,121.74,121.74,6785.0,111.813,111.9507,111.7946,111.7946,6785.0
2021-10-15 14:30:00,121.76,121.78,121.56,121.66,8064.0,111.813,111.8313,111.6293,111.7211,8064.0
2021-10-15 14:35:00,121.64,121.65,121.5,121.52,6073.0,111.7028,111.7119,111.5742,111.5926,6073.0
2021-10-15 14:40:00,121.48,121.49,121.38,121.47,3993.0,111.5558,111.565,111.464,111.5467,3993.0
2021-10-15 14:45:00,121.51,121.51,121.4,121.42,3770.0,111.5834,111.5834,111.4824,111.5007,3770.0
2021-10-15 14:50:00,121.41,121.41,121.3,121.33,5440.0,111.4916,111.4916,111.3905,111.4181,5440.0
2021-10-15 14:55:00,121.31,121.47,121.28,121.4,8569.0,111.3997,111.5467,111.3722,111.4824,8569.0
2021-10-15 15:00:00,121.42,121.42,121.2,121.2,7612.0,111.5007,111.5007,111.2987,111.2987,7612.0
2021-10-15 15:05:00,121.21,121.23,121.06,121.06,6132.0,111.3079,111.3263,111.1701,111.1701,6132.0
2021-10-15 15:10:00,121.09,121.2,121.08,121.2,3120.0,111.1977,111.2987,111.1885,111.2987,3120.0
2021-10-15 15:15:00,121.2,121.22,120.99,121.02,11366.0,111.2987,111.3171,111.1059,111.1334,11366.0
2021-10-15 15:20:00,121.02,121.05,120.82,120.82,8928.0,111.1334,111.161,110.9498,110.9498,8928.0
2021-10-15 15:25:00,120.81,120.94,120.77,120.84,7180.0,110.9406,111.06,110.9038,110.9681,7180.0
2021-10-15 15:30:00,120.84,120.84,120.59,120.68,13240.0,110.9681,110.9681,110.7385,110.8212,13240.0
2021-10-15 15:35:00,120.66,120.69,120.31,120.37,16316.0,110.8028,110.8304,110.4814,110.5365,16316.0
2021-10-15 15:40:00,120.34,120.56,120.32,120.51,16846.0,110.509,110.711,110.4906,110.6651,16846.0
2021-10-15 15:45:00,120.5,120.51,120.32,120.34,17824.0,110.6559,110.6651,110.4906,110.509,17824.0
2021-10-15 15:50:00,120.37,120.38,119.84,119.87,39674.0,110.5365,110.5457,110.0498,110.0774,39674.0
2021-10-15 15:55:00,119.87,119.9,119.62,119.8,125760.0,110.0774,110.1049,109.8478,110.0131,125760.0
2021-10-18 09:30:00,119.69,119.79,119.15,119.37,23349.0,109.9121,110.0039,109.4162,109.6182,23349.0
2021-10-18 09:35:00,119.3,119.6,119.3,119.51,6816.0,109.5539,109.8294,109.5539,109.7468,6816.0
2021-10-18 09:40:00,119.9,120.52,119.87,120.3,27558.0,110.1049,110.6743,110.0774,110.4722,27558.0
2021-10-18 09:45:00,120.35,120.79,120.02,120.15,13321.0,110.5182,110.9222,110.2151,110.3345,13321.0
2021-10-18 09:50:00,120.24,120.34,119.51,119.55,6809.0,110.4171,110.509,109.7468,109.7835,6809.0
2021-10-18 09:55:00,119.54,119.91,119.5,119.74,6385.0,109.7743,110.1141,109.7376,109.958,6385.0
2021-10-18 10:00:00,119.77,120.65,119.64,120.65,7873.0,109.9855,110.7936,109.8662,110.7936,7873.0
2021-10-18 10:05:00,120.51,120.72,120.41,120.55,5640.0,110.6651,110.8579,110.5732,110.7018,5640.0
2021-10-18 10:10:00,120.63,120.72,120.42,120.72,8580.0,110.7753,110.8579,110.5824,110.8579,8580.0
2021-10-18 10:15:00,120.8,121.01,120.62,121.01,4918.0,110.9314,111.1242,110.7661,111.1242,4918.0
2021-10-18 10:20:00,121.03,121.64,121.02,121.46,11972.0,111.1426,111.7028,111.1334,111.5375,11972.0
2021-10-18 10:25:00,121.58,121.8,121.47,121.68,8508.0,111.6477,111.8497,111.5467,111.7395,8508.0
2021-10-18 10:30:00,121.65,122.13,121.48,122.0,16745.0,111.7119,112.1527,111.5558,112.0334,16745.0
2021-10-18 10:35:00,121.96,122.36,121.86,122.24,13468.0,111.9966,112.3639,111.9048,112.2537,13468.0
2021-10-18 10:40:00,122.25,122.39,122.01,122.14,13421.0,112.2629,112.3915,112.0425,112.1619,13421.0
2021-10-18 10:45:00,122.21,122.24,121.99,122.08,32473.0,112.2262,112.2537,112.0242,112.1068,32473.0
2021-10-18 10:50:00,122.09,122.26,122.02,122.02,9327.0,112.116,112.2721,112.0517,112.0517,9327.0
2021-10-18 10:55:00,122.05,122.21,121.85,122.21,5357.0,112.0793,112.2262,111.8956,112.2262,5357.0
2021-10-18 11:00:00,122.21,122.56,122.21,122.56,2445.0,112.2262,112.5476,112.2262,112.5476,2445.0
2021-10-18 11:05:00,122.59,123.09,122.46,122.99,11099.0,112.5752,113.0343,112.4558,112.9425,11099.0
2021-10-18 11:10:00,122.97,123.37,122.79,123.17,17044.0,112.9241,113.2914,112.7588,113.1078,17044.0
2021-10-18 11:15:00,123.23,123.35,123.1,123.26,13837.0,113.1629,113.2731,113.0435,113.1904,13837.0
2021-10-18 11:20:00,123.21,123.21,122.84,122.96,10894.0,113.1445,113.1445,112.8047,112.9149,10894.0
2021-10-18 11:25:00,122.93,123.03,122.77,122.82,6850.0,112.8874,112.9792,112.7405,112.7864,6850.0
2021-10-18 11:30:00,122.86,123.27,122.82,123.12,7137.0,112.8231,113.1996,112.7864,113.0619,7137.0
2021-10-18 11:35:00,123.12,123.19,123.02,123.19,3956.0,113.0619,113.1261,112.97,113.1261,3956.0
2021-10-18 11:40:00,123.23,123.36,123.18,123.25,8518.0,113.1629,113.2823,113.117,113.1812,8518.0
2021-10-18 11:45:00,123.25,123.38,123.2,123.35,8593.0,113.1812,113.3006,113.1353,113.2731,8593.0
2021-10-18 11:50:00,123.33,123.66,123.33,123.63,10785.0,113.2547,113.5577,113.2547,113.5302,10785.0
2021-10-18 11:55:00,123.66,123.81,123.63,123.69,5700.0,113.5577,113.6955,113.5302,113.5853,5700.0
2021-10-18 12:00:00,123.7,124.02,123.66,123.98,10611.0,113.5945,113.8883,113.5577,113.8516,10611.0
2021-10-18 12:05:00,123.98,124.07,123.75,123.95,19842.0,113.8516,113.9342,113.6404,113.8241,19842.0
2021-10-18 12:10:00,123.95,124.12,123.94,124.1,12771.0,113.8241,113.9802,113.8149,113.9618,12771.0
2021-10-18 12:15:00,124.03,124.31,124.02,124.31,8067.0,113.8975,114.1546,113.8883,114.1546,8067.0
2021-10-18 12:20:00,124.34,124.36,124.05,124.17,9726.0,114.1822,114.2006,113.9159,114.0261,9726.0
2021-10-18 12:25:00,124.21,124.24,124.03,124.12,5798.0,114.0628,114.0904,113.8975,113.9802,5798.0
2021-10-18 12:30:00,124.15,124.32,124.15,124.29,7040.0,114.0077,114.1638,114.0077,114.1363,7040.0
2021-10-18 12:35:00,124.33,124.49,124.27,124.46,8076.0,114.173,114.3199,114.1179,114.2924,8076.0
2021-10-18 12:40:00,124.45,124.69,124.36,124.57,7240.0,114.2832,114.5036,114.2006,114.3934,7240.0
2021-10-18 12:45:00,124.63,124.69,124.41,124.47,8942.0,114.4485,114.5036,114.2465,114.3016,8942.0
2021-10-18 12:50:00,124.47,124.58,124.41,124.47,5487.0,114.3016,114.4026,114.2465,114.3016,5487.0
2021-10-18 12:55:00,124.42,124.46,124.21,124.28,8347.0,114.2557,114.2924,114.0628,114.1271,8347.0
2021-10-18 13:00:00,124.26,124.36,124.22,124.27,2800.0,114.1087,114.2006,114.072,114.1179,2800.0
2021-10-18 13:05:00,124.29,124.29,124.0,124.01,4538.0,114.1363,114.1363,113.87,113.8792,4538.0
2021-10-18 13:10:00,124.05,124.05,123.95,124.02,4035.0,113.9159,113.9159,113.8241,113.8883,4035.0
2021-10-18 13:15:00,124.02,124.36,124.01,124.35,8909.0,113.8883,114.2006,113.8792,114.1914,8909.0
2021-10-18 13:20:00,124.28,124.36,124.22,124.24,3084.0,114.1271,114.2006,114.072,114.0904,3084.0
2021-10-18 13:25:00,124.22,124.28,124.18,124.24,3756.0,114.072,114.1271,114.0353,114.0904,3756.0
2021-10-18 13:30:00,124.22,124.22,123.71,123.77,12613.0,114.072,114.072,113.6037,113.6588,12613.0
2021-10-18 13:35:00,123.76,123.83,123.46,123.46,2653.0,113.6496,113.7139,113.3741,113.3741,2653.0
2021-10-18 13:40:00,123.42,123.53,123.22,123.22,3850.0,113.3374,113.4384,113.1537,113.1537,3850.0
2021-10-18 13:45:00,123.25,123.6,123.24,123.53,8093.0,113.1812,113.5026,113.1721,113.4384,8093.0
2021-10-18 13:50:00,123.55,123.75,123.51,123.67,6954.0,113.4567,113.6404,113.42,113.5669,6954.0
2021-10-18 13:55:00,123.68,123.71,123.54,123.54,2800.0,113.5761,113.6037,113.4475,113.4475,2800.0
2021-10-18 14:00:00,123.69,123.75,123.56,123.58,2500.0,113.5853,113.6404,113.4659,113.4843,2500.0
2021-10-18 14:05:00,123.58,123.68,123.52,123.68,3514.0,113.4843,113.5761,113.4292,113.5761,3514.0
2021-10-18 14:10:00,123.63,123.67,123.47,123.65,4182.0,113.5302,113.5669,113.3833,113.5486,4182.0
2021-10-18 14:15:00,123.62,123.84,123.59,123.84,10368.0,113.521,113.723,113.4935,113.723,10368.0
2021-10-18 14:20:00,123.86,123.95,123.76,123.95,4069.0,113.7414,113.8241,113.6496,113.8241,4069.0
2021-10-18 14:25:00,123.9,124.18,123.83,124.18,4606.0,113.7781,114.0353,113.7139,114.0353,4606.0
2021-10-18 14:30:00,124.12,124.18,123.95,124.09,4151.0,113.9802,114.0353,113.8241,113.9526,4151.0
2021-10-18 14:35:00,124.04,124.3,124.0,124.27,7847.0,113.9067,114.1455,113.87,114.1179,7847.0
2021-10-18 14:40:00,124.3,124.36,124.11,124.11,4437.0,114.1455,114.2006,113.971,113.971,4437.0
2021-10-18 14:45:00,124.24,124.37,124.23,124.31,5905.0,114.0904,114.2097,114.0812,114.1546,5905.0
2021-10-18 14:50:00,124.34,124.9,124.31,124.89,15040.0,114.1822,114.6964,114.1546,114.6873,15040.0
2021-10-18 14:55:00,124.87,124.96,124.79,124.85,9799.0,114.6689,114.7515,114.5954,114.6505,9799.0
2021-10-18 15:00:00,124.87,124.93,124.73,124.75,7610.0,114.6689,114.724,114.5403,114.5587,7610.0
2021-10-18 15:05:00,124.79,125.06,124.71,125.06,11417.0,114.5954,114.8434,114.522,114.8434,11417.0
2021-10-18 15:10:00,125.05,125.15,124.72,124.8,11120.0,114.8342,114.926,114.5311,114.6046,11120.0
2021-10-18 15:15:00,124.8,124.81,124.73,124.81,5586.0,114.6046,114.6138,114.5403,114.6138,5586.0
2021-10-18 15:20:00,124.74,124.79,124.6,124.79,8749.0,114.5495,114.5954,114.421,114.5954,8749.0
2021-10-18 15:25:00,124.71,124.99,124.69,124.83,14508.0,114.522,114.7791,114.5036,114.6322,14508.0
2021-10-18 15:30:00,124.8,124.85,124.5,124.5,22247.0,114.6046,114.6505,114.3291,114.3291,22247.0
2021-10-18 15:35:00,124.55,124.57,124.31,124.32,20812.0,114.375,114.3934,114.1546,114.1638,20812.0
2021-10-18 15:40:00,124.35,124.72,124.3,124.66,31051.0,114.1914,114.5311,114.1455,114.476,31051.0
2021-10-18 15:45:00,124.61,124.66,123.95,123.95,34959.0,114.4301,114.476,113.8241,113.8241,34959.0
2021-10-18 15:50:00,123.78,124.18,123.78,123.89,58759.0,113.6679,114.0353,113.6679,113.769,58759.0
2021-10-18 15:55:00,123.9,123.94,123.31,123.7,214293.0,113.7781,113.8149,113.2363,113.5945,214293.0
2021-10-19 09:30:00,124.07,124.07,123.37,123.82,35794.0,113.9342,113.9342,113.2914,113.7047,35794.0
2021-10-19 09:35:00,123.89,123.89,123.47,123.62,12180.0,113.769,113.769,113.3833,113.521,12180.0
2021-10-19 09:40:00,123.52,124.06,123.49,123.83,13822.0,113.4292,113.9251,113.4016,113.7139,13822.0
2021-10-19 09:45:00,123.86,123.86,123.0,123.01,11670.0,113.7414,113.7414,112.9517,112.9608,11670.0
2021-10-19 09:50:00,123.03,123.32,122.65,122.65,11560.0,112.9792,113.2455,112.6303,112.6303,11560.0
2021-10-19 09:55:00,122.76,122.83,122.12,122.2,13094.0,112.7313,112.7955,112.1436,112.217,13094.0
2021-10-19 10:00:00,122.08,122.73,121.94,122.25,11334.0,112.1068,112.7037,111.9783,112.2629,11334.0
2021-10-19 10:05:00,122.18,122.44,122.03,122.33,5082.0,112.1987,112.4374,112.0609,112.3364,5082.0
2021-10-19 10:10:00,122.33,122.63,122.27,122.39,10367.0,112.3364,112.6119,112.2813,112.3915,10367.0
2021-10-19 10:15:00,122.43,122.54,122.25,122.54,4207.0,112.4282,112.5292,112.2629,112.5292,4207.0
2021-10-19 10:20:00,122.5,122.59,122.37,122.53,11518.0,112.4925,112.5752,112.3731,112.5201,11518.0
2021-10-19 10:25:00,122.42,122.42,122.11,122.24,5154.0,112.419,112.419,112.1344,112.2537,5154.0
2021-10-19 10:30:00,122.28,122.43,122.14,122.34,6404.0,112.2905,112.4282,112.1619,112.3456,6404.0
2021-10-19 10:35:00,122.34,122.37,121.95,121.95,7518.0,112.3456,112.3731,111.9874,111.9874,7518.0
2021-10-19 10:40:00,122.06,122.19,121.96,122.06,4095.0,112.0885,112.2078,111.9966,112.0885,4095.0
2021-10-19 10:45:00,122.01,122.01,121.59,121.81,6608.0,112.0425,112.0425,111.6568,111.8589,6608.0
2021-10-19 10:50:00,121.76,121.88,121.6,121.84,5455.0,111.813,111.9232,111.666,111.8864,5455.0
2021-10-19 10:55:00,121.77,121.77,121.5,121.73,10436.0,111.8221,111.8221,111.5742,111.7854,10436.0
2021-10-19 11:00:00,121.69,122.01,121.63,121.83,15430.0,111.7487,112.0425,111.6936,111.8772,15430.0
2021-10-19 11:05:00,121.75,121.87,121.68,121.77,4831.0,111.8038,111.914,111.7395,111.8221,4831.0
2021-10-19 11:10:00,121.8,122.19,121.79,122.12,11587.0,111.8497,112.2078,111.8405,112.1436,11587.0
2021-10-19 11:15:00,122.16,122.46,122.13,122.46,13669.0,112.1803,112.4558,112.1527,112.4558,13669.0
2021-10-19 11:20:00,122.45,122.68,122.39,122.66,10760.0,112.4466,112.6578,112.3915,112.6394,10760.0
2021-10-19 11:25:00,122.68,122.88,122.64,122.84,13861.0,112.6578,112.8415,112.6211,112.8047,13861.0
2021-10-19 11:30:00,122.84,122.97,122.62,122.63,5822.0,112.8047,112.9241,112.6027,112.6119,5822.0
2021-10-19 11:35:00,122.59,122.8,122.59,122.68,3262.0,112.5752,112.768,112.5752,112.6578,3262.0
2021-10-19 11:40:00,122.64,122.81,122.64,122.75,5528.0,112.6211,112.7772,112.6211,112.7221,5528.0
2021-10-19 11:45:00,122.78,122.9,122.73,122.88,12071.0,112.7496,112.8598,112.7037,112.8415,12071.0
2021-10-19 11:50:00,122.86,123.14,122.79,123.13,3786.0,112.8231,113.0802,112.7588,113.071,3786.0
2021-10-19 11:55:00,123.15,123.19,123.06,123.06,3130.0,113.0894,113.1261,113.0068,113.0068,3130.0
2021-10-19 12:00:00,123.09,123.2,123.07,123.11,3756.0,113.0343,113.1353,113.0159,113.0527,3756.0
2021-10-19 12:05:00,123.16,123.21,123.06,123.13,7330.0,113.0986,113.1445,113.0068,113.071,7330.0
2021-10-19 12:10:00,123.1,123.17,123.01,123.07,3916.0,113.0435,113.1078,112.9608,113.0159,3916.0
2021-10-19 12:15:00,123.12,123.17,123.09,123.14,2694.0,113.0619,113.1078,113.0343,113.0802,2694.0
2021-10-19 12:20:00,123.13,123.16,122.9,122.9,2728.0,113.071,113.0986,112.8598,112.8598,2728.0
2021-10-19 12:25:00,122.92,122.99,122.75,122.91,2552.0,112.8782,112.9425,112.7221,112.869,2552.0
2021-10-19 12:30:00,122.94,123.08,122.94,123.08,6117.0,112.8966,113.0251,112.8966,113.0251,6117.0
2021-10-19 12:35:00,123.07,123.2,123.07,123.2,2742.0,113.0159,113.1353,113.0159,113.1353,2742.0
2021-10-19 12:40:00,123.21,123.31,123.21,123.3,2284.0,113.1445,113.2363,113.1445,113.2272,2284.0
2021-10-19 12:45:00,123.25,123.28,123.16,123.16,2701.0,113.1812,113.2088,113.0986,113.0986,2701.0
2021-10-19 12:50:00,123.15,123.2,123.12,123.19,5071.0,113.0894,113.1353,113.0619,113.1261,5071.0
2021-10-19 12:55:00,123.18,123.18,123.08,123.15,5365.0,113.117,113.117,113.0251,113.0894,5365.0
2021-10-19 13:00:00,123.11,123.16,122.89,123.01,6436.0,113.0527,113.0986,112.8506,112.9608,6436.0
2021-10-19 13:05:00,122.99,122.99,122.87,122.87,1542.0,112.9425,112.9425,112.8323,112.8323,1542.0
2021-10-19 13:10:00,122.85,122.88,122.76,122.77,2833.0,112.8139,112.8415,112.7313,112.7405,2833.0
2021-10-19 13:15:00,122.72,122.87,122.52,122.8,6776.0,112.6945,112.8323,112.5109,112.768,6776.0
2021-10-19 13:20:00,122.71,122.75,122.59,122.7,1590.0,112.6854,112.7221,112.5752,112.6762,1590.0
2021-10-19 13:25:00,122.63,122.64,122.48,122.52,3895.0,112.6119,112.6211,112.4741,112.5109,3895.0
2021-10-19 13:30:00,122.48,122.59,122.39,122.57,5108.0,112.4741,112.5752,112.3915,112.5568,5108.0
2021-10-19 13:35:00,122.64,122.76,122.56,122.76,2884.0,112.6211,112.7313,112.5476,112.7313,2884.0
2021-10-19 13:40:00,122.72,122.72,122.59,122.62,3213.0,112.6945,112.6945,112.5752,112.6027,3213.0
2021-10-19 13:45:00,122.61,122.67,122.43,122.45,4237.0,112.5935,112.6486,112.4282,112.4466,4237.0
2021-10-19 13:50:00,122.43,122.58,122.43,122.48,2046.0,112.4282,112.566,112.4282,112.4741,2046.0
2021-10-19 13:55:00,122.45,122.53,122.38,122.47,5042.0,112.4466,112.5201,112.3823,112.465,5042.0
2021-10-19 14:00:00,122.45,122.45,122.23,122.25,4944.0,112.4466,112.4466,112.2446,112.2629,4944.0
2021-10-19 14:05:00,122.23,122.23,122.0,122.0,4859.0,112.2446,112.2446,112.0334,112.0334,4859.0
2021-10-19 14:10:00,122.0,122.0,121.76,121.76,6310.0,112.0334,112.0334,111.813,111.813,6310.0
2021-10-19 14:15:00,121.76,121.81,121.43,121.53,27581.0,111.813,111.8589,111.5099,111.6018,27581.0
2021-10-19 14:20:00,121.49,121.53,121.27,121.28,10297.0,111.565,111.6018,111.363,111.3722,10297.0
2021-10-19 14:25:00,121.3,121.3,120.85,120.91,16373.0,111.3905,111.3905,110.9773,111.0324,16373.0
2021-10-19 14:30:00,120.9,121.21,120.83,121.21,11679.0,111.0232,111.3079,110.9589,111.3079,11679.0
2021-10-19 14:35:00,121.17,121.17,120.9,120.91,6470.0,111.2712,111.2712,111.0232,111.0324,6470.0
2021-10-19 14:40:00,120.9,121.0,120.58,120.75,24685.0,111.0232,111.115,110.7294,110.8855,24685.0
2021-10-19 14:45:00,120.66,120.73,120.25,120.25,15377.0,110.8028,110.8671,110.4263,110.4263,15377.0
2021-10-19 14:50:00,120.3,120.68,120.18,120.53,9178.0,110.4722,110.8212,110.362,110.6834,9178.0
2021-10-19 14:55:00,120.42,120.88,120.42,120.79,15956.0,110.5824,111.0049,110.5824,110.9222,15956.0
2021-10-19 15:00:00,120.77,120.8,120.62,120.66,9589.0,110.9038,110.9314,110.7661,110.8028,9589.0
2021-10-19 15:05:00,120.71,120.89,120.68,120.79,11180.0,110.8487,111.014,110.8212,110.9222,11180.0
2021-10-19 15:10:00,120.82,120.96,120.72,120.76,22596.0,110.9498,111.0783,110.8579,110.8947,22596.0
2021-10-19 15:15:00,120.79,120.98,120.79,120.98,9193.0,110.9222,111.0967,110.9222,111.0967,9193.0
2021-10-19 15:20:00,120.95,121.15,120.8,120.82,17384.0,111.0691,111.2528,110.9314,110.9498,17384.0
2021-10-19 15:25:00,120.78,120.79,120.4,120.45,14106.0,110.913,110.9222,110.5641,110.61,14106.0
2021-10-19 15:30:00,120.39,120.56,120.27,120.53,21271.0,110.5549,110.711,110.4447,110.6834,21271.0
2021-10-19 15:35:00,120.49,120.64,120.39,120.43,15452.0,110.6467,110.7845,110.5549,110.5916,15452.0
2021-10-19 15:40:00,120.4,120.46,120.3,120.31,19529.0,110.5641,110.6192,110.4722,110.4814,19529.0
2021-10-19 15:45:00,120.31,120.5,120.31,120.47,21095.0,110.4814,110.6559,110.4814,110.6283,21095.0
2021-10-19 15:50:00,120.47,120.65,120.45,120.52,37150.0,110.6283,110.7936,110.61,110.6743,37150.0
2021-10-19 15:55:00,120.54,120.81,120.42,120.79,104524.0,110.6926,110.9406,110.5824,110.9222,104524.0
2021-10-20 09:30:00,121.28,121.28,120.33,121.18,16487.0,111.3722,111.3722,110.4998,111.2803,16487.0
2021-10-20 09:35:00,121.31,121.67,121.1,121.1,10871.0,111.3997,111.7303,111.2069,111.2069,10871.0
2021-10-20 09:40:00,120.93,120.99,120.12,120.26,13046.0,111.0508,111.1059,110.3069,110.4355,13046.0
2021-10-20 09:45:00,120.43,121.26,120.32,121.26,4253.0,110.5916,111.3538,110.4906,111.3538,4253.0
2021-10-20 09:50:00,121.35,121.35,120.58,120.61,6945.0,111.4365,111.4365,110.7294,110.7569,6945.0
2021-10-20 09:55:00,120.7,120.94,120.64,120.64,5761.0,110.8396,111.06,110.7845,110.7845,5761.0
2021-10-20 10:00:00,120.52,120.87,120.41,120.78,8821.0,110.6743,110.9957,110.5732,110.913,8821.0
2021-10-20 10:05:00,120.72,120.82,120.55,120.62,8760.0,110.8579,110.9498,110.7018,110.7661,8760.0
2021-10-20 10:10:00,120.8,121.02,120.74,120.77,3637.0,110.9314,111.1334,110.8763,110.9038,3637.0
2021-10-20 10:15:00,120.89,120.89,120.6,120.72,6859.0,111.014,111.014,110.7477,110.8579,6859.0
2021-10-20 10:20:00,120.76,120.92,120.68,120.9,12251.0,110.8947,111.0416,110.8212,111.0232,12251.0
2021-10-20 10:25:00,120.92,121.45,120.84,121.45,8667.0,111.0416,111.5283,110.9681,111.5283,8667.0
2021-10-20 10:30:00,121.45,121.5,121.04,121.24,10097.0,111.5283,111.5742,111.1518,111.3354,10097.0
2021-10-20 10:35:00,121.25,121.71,121.25,121.71,5183.0,111.3446,111.767,111.3446,111.767,5183.0
2021-10-20 10:40:00,121.62,121.88,121.61,121.88,3540.0,111.6844,111.9232,111.6752,111.9232,3540.0
2021-10-20 10:45:00,121.85,121.92,121.55,121.65,4351.0,111.8956,111.9599,111.6201,111.7119,4351.0
2021-10-20 10:50:00,121.73,121.79,121.63,121.63,2626.0,111.7854,111.8405,111.6936,111.6936,2626.0
2021-10-20 10:55:00,121.64,121.69,121.4,121.47,6527.0,111.7028,111.7487,111.4824,111.5467,6527.0
2021-10-20 11:00:00,121.44,121.56,121.16,121.19,4144.0,111.5191,111.6293,111.262,111.2895,4144.0
2021-10-20 11:05:00,121.19,121.21,121.04,121.15,5200.0,111.2895,111.3079,111.1518,111.2528,5200.0
2021-10-20 11:10:00,121.18,121.27,121.12,121.27,1537.0,111.2803,111.363,111.2252,111.363,1537.0
2021-10-20 11:15:00,121.25,121.32,121.11,121.31,2542.0,111.3446,111.4089,111.2161,111.3997,2542.0
2021-10-20 11:20:00,121.37,121.37,120.82,120.86,3230.0,111.4548,111.4548,110.9498,110.9865,3230.0
2021-10-20 11:25:00,120.88,121.1,120.88,121.04,2720.0,111.0049,111.2069,111.0049,111.1518,2720.0
2021-10-20 11:30:00,121.11,121.28,121.01,121.26,2104.0,111.2161,111.3722,111.1242,111.3538,2104.0
2021-10-20 11:35:00,121.4,121.47,121.35,121.44,2453.0,111.4824,111.5467,111.4365,111.5191,2453.0
2021-10-20 11:40:00,121.36,121.42,121.28,121.32,12289.0,111.4456,111.5007,111.3722,111.4089,12289.0
2021-10-20 11:45:00,121.27,121.53,121.26,121.53,4754.0,111.363,111.6018,111.3538,111.6018,4754.0
2021-10-20 11:50:00,121.52,121.58,121.36,121.48,5205.0,111.5926,111.6477,111.4456,111.5558,5205.0
2021-10-20 11:55:00,121.5,121.5,121.11,121.16,5620.0,111.5742,111.5742,111.2161,111.262,5620.0
2021-10-20 12:00:00,121.24,121.31,121.17,121.27,1014.0,111.3354,111.3997,111.2712,111.363,1014.0
2021-10-20 12:05:00,121.33,121.33,121.15,121.21,1195.0,111.4181,111.4181,111.2528,111.3079,1195.0
2021-10-20 12:10:00,121.16,121.19,121.04,121.05,7601.0,111.262,111.2895,111.1518,111.161,7601.0
2021-10-20 12:15:00,121.06,121.18,121.0,121.14,11369.0,111.1701,111.2803,111.115,111.2436,11369.0
2021-10-20 12:20:00,121.13,121.19,121.12,121.19,1433.0,111.2344,111.2895,111.2252,111.2895,1433.0
2021-10-20 12:25:00,121.19,121.24,121.14,121.15,3073.0,111.2895,111.3354,111.2436,111.2528,3073.0
2021-10-20 12:30:00,121.23,121.27,121.0,121.12,3405.0,111.3263,111.363,111.115,111.2252,3405.0
2021-10-20 12:35:00,121.04,121.23,121.04,121.2,1618.0,111.1518,111.3263,111.1518,111.2987,1618.0
2021-10-20 12:40:00,121.17,121.25,121.16,121.25,600.0,111.2712,111.3446,111.262,111.3446,600.0
2021-10-20 12:45:00,121.29,121.29,121.12,121.15,2143.0,111.3814,111.3814,111.2252,111.2528,2143.0
2021-10-20 12:50:00,121.21,121.21,121.1,121.13,1088.0,111.3079,111.3079,111.2069,111.2344,1088.0
2021-10-20 12:55:00,121.1,121.25,121.1,121.16,1202.0,111.2069,111.3446,111.2069,111.262,1202.0
2021-10-20 13:00:00,121.18,121.29,121.17,121.18,4010.0,111.2803,111.3814,111.2712,111.2803,4010.0
2021-10-20 13:05:00,121.13,121.19,120.97,121.11,4073.0,111.2344,111.2895,111.0875,111.2161,4073.0
2021-10-20 13:10:00,121.11,121.22,121.09,121.09,2288.0,111.2161,111.3171,111.1977,111.1977,2288.0
2021-10-20 13:15:00,121.07,121.07,120.88,120.9,6246.0,111.1793,111.1793,111.0049,111.0232,6246.0
2021-10-20 13:20:00,120.9,120.9,120.74,120.89,5671.0,111.0232,111.0232,110.8763,111.014,5671.0
2021-10-20 13:25:00,120.9,121.09,120.89,121.09,2427.0,111.0232,111.1977,111.014,111.1977,2427.0
2021-10-20 13:30:00,121.12,121.12,120.95,121.06,2000.0,111.2252,111.2252,111.0691,111.1701,2000.0
2021-10-20 13:35:00,121.03,121.07,120.92,120.92,1507.0,111.1426,111.1793,111.0416,111.0416,1507.0
2021-10-20 13:40:00,120.97,120.97,120.82,120.88,3265.0,111.0875,111.0875,110.9498,111.0049,3265.0
2021-10-20 13:45:00,120.9,120.9,120.64,120.76,2929.0,111.0232,111.0232,110.7845,110.8947,2929.0
2021-10-20 13:50:00,120.74,120.81,120.71,120.71,1943.0,110.8763,110.9406,110.8487,110.8487,1943.0
2021-10-20 13:55:00,120.67,120.75,120.63,120.72,3287.0,110.812,110.8855,110.7753,110.8579,3287.0
2021-10-20 14:00:00,120.76,120.85,120.75,120.82,2521.0,110.8947,110.9773,110.8855,110.9498,2521.0
2021-10-20 14:05:00,120.87,120.95,120.82,120.89,1200.0,110.9957,111.0691,110.9498,111.014,1200.0
2021-10-20 14:10:00,120.89,120.89,120.77,120.79,800.0,111.014,111.014,110.9038,110.9222,800.0
2021-10-20 14:15:00,120.83,120.83,120.64,120.7,1725.0,110.9589,110.9589,110.7845,110.8396,1725.0
2021-10-20 14:20:00,120.69,120.71,120.65,120.71,1100.0,110.8304,110.8487,110.7936,110.8487,1100.0
2021-10-20 14:25:00,120.71,120.78,120.63,120.67,3284.0,110.8487,110.913,110.7753,110.812,3284.0
2021-10-20 14:30:00,120.69,120.76,120.62,120.63,2000.0,110.8304,110.8947,110.7661,110.7753,2000.0
2021-10-20 14:35:00,120.6,120.62,120.53,120.54,3918.0,110.7477,110.7661,110.6834,110.6926,3918.0
2021-10-20 14:40:00,120.55,120.59,120.29,120.3,5507.0,110.7018,110.7385,110.4631,110.4722,5507.0
2021-10-20 14:45:00,120.26,120.26,119.84,119.9,19679.0,110.4355,110.4355,110.0498,110.1049,19679.0
2021-10-20 14:50:00,119.84,120.06,119.79,119.94,19182.0,110.0498,110.2518,110.0039,110.1416,19182.0
2021-10-20 14:55:00,119.9,120.08,119.9,120.03,7951.0,110.1049,110.2702,110.1049,110.2243,7951.0
2021-10-20 15:00:00,120.05,120.13,119.98,120.09,9195.0,110.2427,110.3161,110.1784,110.2794,9195.0
2021-10-20 15:05:00,120.18,120.25,120.17,120.22,2706.0,110.362,110.4263,110.3529,110.3988,2706.0
2021-10-20 15:10:00,120.11,120.12,119.98,120.0,22655.0,110.2978,110.3069,110.1784,110.1967,22655.0
2021-10-20 15:15:00,120.0,120.01,119.63,119.71,21633.0,110.1967,110.2059,109.857,109.9304,21633.0
2021-10-20 15:20:00,119.68,119.68,119.43,119.55,13793.0,109.9029,109.9029,109.6733,109.7835,13793.0
2021-10-20 15:25:00,119.54,119.59,119.29,119.29,7755.0,109.7743,109.8202,109.5447,109.5447,7755.0
2021-10-20 15:30:00,119.25,119.36,119.2,119.3,15248.0,109.508,109.609,109.4621,109.5539,15248.0
2021-10-20 15:35:00,119.33,119.33,119.07,119.15,18807.0,109.5815,109.5815,109.3427,109.4162,18807.0
2021-10-20 15:40:00,119.16,119.28,119.1,119.12,18755.0,109.4254,109.5356,109.3703,109.3886,18755.0
2021-10-20 15:45:00,119.11,119.23,119.07,119.08,21611.0,109.3795,109.4896,109.3427,109.3519,21611.0
2021-10-20 15:50:00,119.06,119.13,118.89,118.93,51963.0,109.3335,109.3978,109.1774,109.2142,51963.0
2021-10-20 15:55:00,118.89,119.03,118.86,118.97,55791.0,109.1774,109.306,109.1499,109.2509,55791.0
2021-10-21 09:30:00,120.75,123.04,120.56,123.04,95349.0,110.8855,112.9884,110.711,112.9884,95349.0
2021-10-21 09:35:00,123.0,123.36,122.64,122.78,32045.0,112.9517,113.2823,112.6211,112.7496,32045.0
2021-10-21 09:40:00,122.62,122.68,121.76,121.8,30171.0,112.6027,112.6578,111.813,111.8497,30171.0
2021-10-21 09:45:00,121.91,122.35,121.57,121.98,23350.0,111.9507,112.3548,111.6385,112.015,23350.0
2021-10-21 09:50:00,122.12,122.91,122.05,122.71,17782.0,112.1436,112.869,112.0793,112.6854,17782.0
2021-10-21 09:55:00,122.76,122.99,122.6,122.7,13197.0,112.7313,112.9425,112.5843,112.6762,13197.0
2021-10-21 10:00:00,122.62,122.8,122.37,122.73,20148.0,112.6027,112.768,112.3731,112.7037,20148.0
2021-10-21 10:05:00,122.67,122.82,122.4,122.68,18669.0,112.6486,112.7864,112.4007,112.6578,18669.0
2021-10-21 10:10:00,122.6,122.79,122.52,122.69,8392.0,112.5843,112.7588,112.5109,112.667,8392.0
2021-10-21 10:15:00,122.75,122.91,122.74,122.8,10854.0,112.7221,112.869,112.7129,112.768,10854.0
2021-10-21 10:20:00,122.89,122.89,122.65,122.78,9641.0,112.8506,112.8506,112.6303,112.7496,9641.0
2021-10-21 10:25:00,122.78,122.87,122.64,122.82,7635.0,112.7496,112.8323,112.6211,112.7864,7635.0
2021-10-21 10:30:00,122.88,123.12,122.81,122.95,19689.0,112.8415,113.0619,112.7772,112.9057,19689.0
2021-10-21 10:35:00,122.93,122.96,122.67,122.77,7993.0,112.8874,112.9149,112.6486,112.7405,7993.0
2021-10-21 10:40:00,122.77,123.39,122.77,123.35,16364.0,112.7405,113.3098,112.7405,113.2731,16364.0
2021-10-21 10:45:00,123.31,123.61,123.18,123.32,12893.0,113.2363,113.5118,113.117,113.2455,12893.0
2021-10-21 10:50:00,123.36,123.53,123.33,123.35,12540.0,113.2823,113.4384,113.2547,113.2731,12540.0
2021-10-21 10:55:00,123.33,123.47,123.04,123.07,9280.0,113.2547,113.3833,112.9884,113.0159,9280.0
2021-10-21 11:00:00,123.08,123.09,122.51,122.75,10897.0,113.0251,113.0343,112.5017,112.7221,10897.0
2021-10-21 11:05:00,122.81,122.92,122.75,122.83,6038.0,112.7772,112.8782,112.7221,112.7955,6038.0
2021-10-21 11:10:00,122.83,122.95,122.75,122.78,9245.0,112.7955,112.9057,112.7221,112.7496,9245.0
2021-10-21 11:15:00,122.78,123.0,122.77,122.9,5717.0,112.7496,112.9517,112.7405,112.8598,5717.0
2021-10-21 11:20:00,122.89,122.89,122.68,122.68,7805.0,112.8506,112.8506,112.6578,112.6578,7805.0
2021-10-21 11:25:00,122.69,122.79,122.51,122.57,13433.0,112.667,112.7588,112.5017,112.5568,13433.0
2021-10-21 11:30:00,122.57,122.82,122.5,122.61,7704.0,112.5568,112.7864,112.4925,112.5935,7704.0
2021-10-21 11:35:00,122.66,122.66,122.11,122.11,9806.0,112.6394,112.6394,112.1344,112.1344,9806.0
2021-10-21 11:40:00,122.16,122.2,121.9,122.03,17213.0,112.1803,112.217,111.9415,112.0609,17213.0
2021-10-21 11:45:00,122.02,122.08,121.92,122.03,5753.0,112.0517,112.1068,111.9599,112.0609,5753.0
2021-10-21 11:50:00,122.02,122.11,121.92,121.97,14023.0,112.0517,112.1344,111.9599,112.0058,14023.0
2021-10-21 11:55:00,121.97,122.25,121.91,122.25,8413.0,112.0058,112.2629,111.9507,112.2629,8413.0
2021-10-21 12:00:00,122.29,122.52,122.27,122.52,3734.0,112.2997,112.5109,112.2813,112.5109,3734.0
2021-10-21 12:05:00,122.45,122.62,122.41,122.62,5845.0,112.4466,112.6027,112.4099,112.6027,5845.0
2021-10-21 12:10:00,122.62,122.85,122.53,122.79,3327.0,112.6027,112.8139,112.5201,112.7588,3327.0
2021-10-21 12:15:00,122.8,123.07,122.8,123.04,4480.0,112.768,113.0159,112.768,112.9884,4480.0
2021-10-21 12:20:00,123.07,123.07,122.94,123.0,3201.0,113.0159,113.0159,112.8966,112.9517,3201.0
2021-10-21 12:25:00,123.01,123.22,122.97,123.22,5954.0,112.9608,113.1537,112.9241,113.1537,5954.0
2021-10-21 12:30:00,123.19,123.34,123.16,123.29,5072.0,113.1261,113.2639,113.0986,113.218,5072.0
2021-10-21 12:35:00,123.27,123.48,123.27,123.45,3603.0,113.1996,113.3924,113.1996,113.3649,3603.0
2021-10-21 12:40:00,123.48,123.58,123.39,123.44,5597.0,113.3924,113.4843,113.3098,113.3557,5597.0
2021-10-21 12:45:00,123.42,123.7,123.42,123.7,9175.0,113.3374,113.5945,113.3374,113.5945,9175.0
2021-10-21 12:50:00,123.72,123.72,123.59,123.64,2606.0,113.6128,113.6128,113.4935,113.5394,2606.0
2021-10-21 12:55:00,123.61,123.76,123.55,123.76,3498.0,113.5118,113.6496,113.4567,113.6496,3498.0
2021-10-21 13:00:00,123.73,123.97,123.73,123.81,4408.0,113.622,113.8424,113.622,113.6955,4408.0
2021-10-21 13:05:00,123.85,123.91,123.76,123.91,2789.0,113.7322,113.7873,113.6496,113.7873,2789.0
2021-10-21 13:10:00,123.92,124.16,123.92,124.14,4976.0,113.7965,114.0169,113.7965,113.9985,4976.0
2021-10-21 13:15:00,124.15,124.19,123.94,123.94,7218.0,114.0077,114.0444,113.8149,113.8149,7218.0
2021-10-21 13:20:00,123.98,124.13,123.94,124.1,3345.0,113.8516,113.9893,113.8149,113.9618,3345.0
2021-10-21 13:25:00,124.13,124.21,124.08,124.14,5091.0,113.9893,114.0628,113.9434,113.9985,5091.0
2021-10-21 13:30:00,124.15,124.22,124.1,124.15,3001.0,114.0077,114.072,113.9618,114.0077,3001.0
2021-10-21 13:35:00,124.14,124.35,124.13,124.18,6786.0,113.9985,114.1914,113.9893,114.0353,6786.0
2021-10-21 13:40:00,124.17,124.17,123.88,123.89,9195.0,114.0261,114.0261,113.7598,113.769,9195.0
2021-10-21 13:45:00,123.89,123.91,123.69,123.78,8087.0,113.769,113.7873,113.5853,113.6679,8087.0
2021-10-21 13:50:00,123.8,123.83,123.57,123.57,4460.0,113.6863,113.7139,113.4751,113.4751,4460.0
2021-10-21 13:55:00,123.6,123.73,123.43,123.48,3930.0,113.5026,113.622,113.3465,113.3924,3930.0
2021-10-21 14:00:00,123.5,123.54,123.43,123.53,2813.0,113.4108,113.4475,113.3465,113.4384,2813.0
2021-10-21 14:05:00,123.54,123.65,123.45,123.6,8395.0,113.4475,113.5486,113.3649,113.5026,8395.0
2021-10-21 14:10:00,123.58,123.72,123.54,123.67,3236.0,113.4843,113.6128,113.4475,113.5669,3236.0
2021-10-21 14:15:00,123.68,123.72,123.65,123.7,5193.0,113.5761,113.6128,113.5486,113.5945,5193.0
2021-10-21 14:20:00,123.69,123.79,123.54,123.59,5679.0,113.5853,113.6771,113.4475,113.4935,5679.0
2021-10-21 14:25:00,123.62,123.77,123.61,123.72,3730.0,113.521,113.6588,113.5118,113.6128,3730.0
2021-10-21 14:30:00,123.69,123.76,123.62,123.75,7287.0,113.5853,113.6496,113.521,113.6404,7287.0
2021-10-21 14:35:00,123.69,123.82,123.49,123.52,8501.0,113.5853,113.7047,113.4016,113.4292,8501.0
2021-10-21 14:40:00,123.52,123.56,123.35,123.42,6561.0,113.4292,113.4659,113.2731,113.3374,6561.0
2021-10-21 14:45:00,123.42,123.43,123.3,123.3,7463.0,113.3374,113.3465,113.2272,113.2272,7463.0
2021-10-21 14:50:00,123.3,123.47,123.16,123.47,6968.0,113.2272,113.3833,113.0986,113.3833,6968.0
2021-10-21 14:55:00,123.44,123.66,123.42,123.66,6218.0,113.3557,113.5577,113.3374,113.5577,6218.0
2021-10-21 15:00:00,123.65,123.82,123.62,123.78,5820.0,113.5486,113.7047,113.521,113.6679,5820.0
2021-10-21 15:05:00,123.78,123.81,123.7,123.74,5309.0,113.6679,113.6955,113.5945,113.6312,5309.0
2021-10-21 15:10:00,123.72,123.91,123.71,123.85,6111.0,113.6128,113.7873,113.6037,113.7322,6111.0
2021-10-21 15:15:00,123.86,123.89,123.73,123.79,6135.0,113.7414,113.769,113.622,113.6771,6135.0
2021-10-21 15:20:00,123.78,123.93,123.78,123.88,8427.0,113.6679,113.8057,113.6679,113.7598,8427.0
2021-10-21 15:25:00,123.9,123.93,123.69,123.84,17414.0,113.7781,113.8057,113.5853,113.723,17414.0
2021-10-21 15:30:00,123.85,124.22,123.81,124.11,14749.0,113.7322,114.072,113.6955,113.971,14749.0
2021-10-21 15:35:00,124.08,124.1,123.82,123.88,13564.0,113.9434,113.9618,113.7047,113.7598,13564.0
2021-10-21 15:40:00,123.87,123.91,123.74,123.88,5966.0,113.7506,113.7873,113.6312,113.7598,5966.0
2021-10-21 15:45:00,123.9,123.91,123.6,123.61,19629.0,113.7781,113.7873,113.5026,113.5118,19629.0
2021-10-21 15:50:00,123.59,123.78,123.55,123.74,29638.0,113.4935,113.6679,113.4567,113.6312,29638.0
2021-10-21 15:55:00,123.71,124.05,123.65,123.92,58382.0,113.6037,113.9159,113.5486,113.7965,58382.0
2021-10-22 09:30:00,123.68,124.4,123.34,124.31,37082.0,113.5761,114.2373,113.2639,114.1546,37082.0
2021-10-22 09:35:00,124.46,124.57,123.67,124.31,37580.0,114.2924,114.3934,113.5669,114.1546,37580.0
2021-10-22 09:40:00,124.47,125.23,124.47,124.97,15941.0,114.3016,114.9995,114.3016,114.7607,15941.0
2021-10-22 09:45:00,124.87,124.88,123.77,124.04,5913.0,114.6689,114.6781,113.6588,113.9067,5913.0
2021-10-22 09:50:00,123.93,124.67,123.92,124.61,9136.0,113.8057,114.4852,113.7965,114.4301,9136.0
2021-10-22 09:55:00,124.69,125.15,124.68,124.95,16777.0,114.5036,114.926,114.4944,114.7424,16777.0
2021-10-22 10:00:00,124.96,124.96,124.55,124.79,11161.0,114.7515,114.7515,114.375,114.5954,11161.0
2021-10-22 10:05:00,124.66,124.66,124.11,124.11,16583.0,114.476,114.476,113.971,113.971,16583.0
2021-10-22 10:10:00,124.13,124.25,123.7,124.25,4789.0,113.9893,114.0995,113.5945,114.0995,4789.0
2021-10-22 10:15:00,124.26,124.41,124.11,124.41,1352.0,114.1087,114.2465,113.971,114.2465,1352.0
2021-10-22 10:20:00,124.4,124.74,124.33,124.67,3767.0,114.2373,114.5495,114.173,114.4852,3767.0
2021-10-22 10:25:00,124.71,125.87,124.71,125.47,37385.0,114.522,115.5872,114.522,115.2199,37385.0
2021-10-22 10:30:00,125.51,126.16,125.23,125.24,24140.0,115.2566,115.8535,114.9995,115.0087,24140.0
2021-10-22 10:35:00,125.19,125.61,125.12,125.46,16035.0,114.9628,115.3484,114.8985,115.2107,16035.0
2021-10-22 10:40:00,125.52,125.75,125.4,125.48,12567.0,115.2658,115.477,115.1556,115.2291,12567.0
2021-10-22 10:45:00,125.54,125.87,125.54,125.77,7153.0,115.2842,115.5872,115.2842,115.4954,7153.0
2021-10-22 10:50:00,125.79,126.13,125.65,125.72,17647.0,115.5137,115.826,115.3852,115.4495,17647.0
2021-10-22 10:55:00,125.67,125.71,125.56,125.56,8158.0,115.4035,115.4403,115.3025,115.3025,8158.0
2021-10-22 11:00:00,125.6,125.7,125.51,125.55,11703.0,115.3393,115.4311,115.2566,115.2933,11703.0
2021-10-22 11:05:00,125.6,125.94,125.59,125.84,12475.0,115.3393,115.6515,115.3301,115.5597,12475.0
2021-10-22 11:10:00,125.93,126.01,125.92,126.01,6732.0,115.6423,115.7158,115.6331,115.7158,6732.0
2021-10-22 11:15:00,126.0,126.44,125.71,125.85,30087.0,115.7066,116.1106,115.4403,115.5688,30087.0
2021-10-22 11:20:00,125.78,125.78,125.55,125.6,4010.0,115.5046,115.5046,115.2933,115.3393,4010.0
2021-10-22 11:25:00,125.56,125.59,125.18,125.34,5326.0,115.3025,115.3301,114.9536,115.1005,5326.0
2021-10-22 11:30:00,125.28,125.52,125.22,125.39,3873.0,115.0454,115.2658,114.9903,115.1464,3873.0
2021-10-22 11:35:00,125.27,125.35,124.96,124.96,3703.0,115.0362,115.1097,114.7515,114.7515,3703.0
2021-10-22 11:40:00,124.94,125.18,124.93,125.05,4795.0,114.7332,114.9536,114.724,114.8342,4795.0
2021-10-22 11:45:00,125.1,125.1,124.74,124.83,4724.0,114.8801,114.8801,114.5495,114.6322,4724.0
2021-10-22 11:50:00,124.77,125.51,124.65,125.51,16419.0,114.5771,115.2566,114.4669,115.2566,16419.0
2021-10-22 11:55:00,125.51,125.92,125.46,125.92,6653.0,115.2566,115.6331,115.2107,115.6331,6653.0
2021-10-22 12:00:00,125.92,125.95,125.77,125.9,6184.0,115.6331,115.6607,115.4954,115.6147,6184.0
2021-10-22 12:05:00,126.0,126.26,126.0,126.21,8672.0,115.7066,115.9453,115.7066,115.8994,8672.0
2021-10-22 12:10:00,126.21,126.28,126.13,126.18,4012.0,115.8994,115.9637,115.826,115.8719,4012.0
2021-10-22 12:15:00,126.09,126.25,126.03,126.24,2275.0,115.7892,115.9362,115.7341,115.927,2275.0
2021-10-22 12:20:00,126.19,126.31,126.09,126.1,5395.0,115.8811,115.9913,115.7892,115.7984,5395.0
2021-10-22 12:25:00,126.09,126.28,126.0,126.28,4658.0,115.7892,115.9637,115.7066,115.9637,4658.0
2021-10-22 12:30:00,126.3,126.62,126.26,126.57,6386.0,115.9821,116.2759,115.9453,116.23,6386.0
2021-10-22 12:35:00,126.55,126.57,126.38,126.56,7990.0,116.2116,116.23,116.0555,116.2208,7990.0
2021-10-22 12:40:00,126.56,126.58,126.35,126.46,3973.0,116.2208,116.2392,116.028,116.129,3973.0
2021-10-22 12:45:00,126.37,126.55,126.35,126.39,3758.0,116.0464,116.2116,116.028,116.0647,3758.0
2021-10-22 12:50:00,126.4,126.46,126.26,126.41,4165.0,116.0739,116.129,115.9453,116.0831,4165.0
2021-10-22 12:55:00,126.47,126.51,126.14,126.14,2695.0,116.1382,116.1749,115.8351,115.8351,2695.0
2021-10-22 13:00:00,126.11,126.23,126.1,126.23,2300.0,115.8076,115.9178,115.7984,115.9178,2300.0
2021-10-22 13:05:00,126.27,126.35,126.17,126.29,2877.0,115.9545,116.028,115.8627,115.9729,2877.0
2021-10-22 13:10:00,126.25,126.29,126.13,126.27,4488.0,115.9362,115.9729,115.826,115.9545,4488.0
2021-10-22 13:15:00,126.26,126.26,126.11,126.15,2800.0,115.9453,115.9453,115.8076,115.8443,2800.0
2021-10-22 13:20:00,126.2,126.38,126.2,126.34,4091.0,115.8902,116.0555,115.8902,116.0188,4091.0
2021-10-22 13:25:00,126.3,126.3,126.09,126.09,2219.0,115.9821,115.9821,115.7892,115.7892,2219.0
2021-10-22 13:30:00,126.04,126.11,125.88,126.11,7245.0,115.7433,115.8076,115.5964,115.8076,7245.0
2021-10-22 13:35:00,126.08,126.22,126.08,126.19,1872.0,115.78,115.9086,115.78,115.8811,1872.0
2021-10-22 13:40:00,126.16,126.16,125.9,125.9,7484.0,115.8535,115.8535,115.6147,115.6147,7484.0
2021-10-22 13:45:00,125.91,125.94,125.8,125.82,3213.0,115.6239,115.6515,115.5229,115.5413,3213.0
2021-10-22 13:50:00,125.87,125.89,125.77,125.88,3048.0,115.5872,115.6056,115.4954,115.5964,3048.0
2021-10-22 13:55:00,125.91,126.11,125.86,125.86,5066.0,115.6239,115.8076,115.578,115.578,5066.0
2021-10-22 14:00:00,125.93,125.96,125.63,125.68,7669.0,115.6423,115.6698,115.3668,115.4127,7669.0
2021-10-22 14:05:00,125.66,125.86,125.62,125.74,4598.0,115.3944,115.578,115.3576,115.4678,4598.0
2021-10-22 14:10:00,125.8,125.87,125.74,125.76,5711.0,115.5229,115.5872,115.4678,115.4862,5711.0
2021-10-22 14:15:00,125.73,125.92,125.71,125.92,6216.0,115.4586,115.6331,115.4403,115.6331,6216.0
2021-10-22 14:20:00,125.88,125.9,125.72,125.72,7543.0,115.5964,115.6147,115.4495,115.4495,7543.0
2021-10-22 14:25:00,125.7,125.87,125.7,125.84,4317.0,115.4311,115.5872,115.4311,115.5597,4317.0
2021-10-22 14:30:00,125.84,126.06,125.84,126.0,3449.0,115.5597,115.7617,115.5597,115.7066,3449.0
2021-10-22 14:35:00,125.93,126.0,125.81,125.85,3630.0,115.6423,115.7066,115.5321,115.5688,3630.0
2021-10-22 14:40:00,125.9,125.9,125.67,125.71,5063.0,115.6147,115.6147,115.4035,115.4403,5063.0
2021-10-22 14:45:00,125.73,125.8,125.7,125.73,3812.0,115.4586,115.5229,115.4311,115.4586,3812.0
2021-10-22 14:50:00,125.7,125.7,125.52,125.56,3200.0,115.4311,115.4311,115.2658,115.3025,3200.0
2021-10-22 14:55:00,125.53,125.59,125.44,125.59,2876.0,115.275,115.3301,115.1923,115.3301,2876.0
2021-10-22 15:00:00,125.52,125.53,125.4,125.45,3339.0,115.2658,115.275,115.1556,115.2015,3339.0
2021-10-22 15:05:00,125.45,125.52,125.35,125.49,12143.0,115.2015,115.2658,115.1097,115.2382,12143.0
2021-10-22 15:10:00,125.5,125.56,125.44,125.51,8775.0,115.2474,115.3025,115.1923,115.2566,8775.0
2021-10-22 15:15:00,125.45,125.46,125.29,125.36,4399.0,115.2015,115.2107,115.0546,115.1189,4399.0
2021-10-22 15:20:00,125.37,125.48,125.37,125.43,3865.0,115.128,115.2291,115.128,115.1831,3865.0
2021-10-22 15:25:00,125.43,125.46,125.31,125.31,4804.0,115.1831,115.2107,115.0729,115.0729,4804.0
2021-10-22 15:30:00,125.45,125.65,125.42,125.54,12718.0,115.2015,115.3852,115.174,115.2842,12718.0
2021-10-22 15:35:00,125.53,125.65,125.39,125.62,14834.0,115.275,115.3852,115.1464,115.3576,14834.0
2021-10-22 15:40:00,125.57,125.9,125.55,125.9,15744.0,115.3117,115.6147,115.2933,115.6147,15744.0
2021-10-22 15:45:00,125.91,125.91,125.77,125.78,21468.0,115.6239,115.6239,115.4954,115.5046,21468.0
2021-10-22 15:50:00,125.79,125.94,125.74,125.89,26645.0,115.5137,115.6515,115.4678,115.6056,26645.0
2021-10-22 15:55:00,125.89,125.93,125.69,125.78,57152.0,115.6056,115.6423,115.4219,115.5046,57152.0
2021-10-25 09:30:00,125.56,126.82,125.51,126.24,41869.0,115.3025,116.4596,115.2566,115.927,41869.0
2021-10-25 09:35:00,126.36,126.87,126.36,126.79,9377.0,116.0372,116.5055,116.0372,116.432,9377.0
2021-10-25 09:40:00,126.67,126.78,126.39,126.58,12599.0,116.3218,116.4229,116.0647,116.2392,12599.0
2021-10-25 09:45:00,126.51,126.51,125.69,125.82,20119.0,116.1749,116.1749,115.4219,115.5413,20119.0
2021-10-25 09:50:00,125.57,125.57,124.17,124.5,24632.0,115.3117,115.3117,114.0261,114.3291,24632.0
2021-10-25 09:55:00,124.58,124.72,124.41,124.69,9980.0,114.4026,114.5311,114.2465,114.5036,9980.0
2021-10-25 10:00:00,124.63,124.84,124.56,124.75,12809.0,114.4485,114.6413,114.3842,114.5587,12809.0
2021-10-25 10:05:00,124.75,124.92,124.61,124.71,9164.0,114.5587,114.7148,114.4301,114.522,9164.0
2021-10-25 10:10:00,124.72,124.87,124.67,124.81,10880.0,114.5311,114.6689,114.4852,114.6138,10880.0
2021-10-25 10:15:00,124.76,125.21,124.76,125.14,9779.0,114.5679,114.9811,114.5679,114.9168,9779.0
2021-10-25 10:20:00,125.14,125.86,125.08,125.86,15201.0,114.9168,115.578,114.8617,115.578,15201.0
2021-10-25 10:25:00,125.87,126.62,125.87,126.48,14324.0,115.5872,116.2759,115.5872,116.1474,14324.0
2021-10-25 10:30:00,126.47,126.76,126.36,126.76,10680.0,116.1382,116.4045,116.0372,116.4045,10680.0
2021-10-25 10:35:00,126.71,127.22,126.59,127.16,19415.0,116.3586,116.8269,116.2484,116.7718,19415.0
2021-10-25 10:40:00,127.17,127.58,127.06,127.55,15638.0,116.781,117.1575,116.68,117.13,15638.0
2021-10-25 10:45:00,127.59,127.59,127.1,127.55,13218.0,117.1667,117.1667,116.7167,117.13,13218.0
2021-10-25 10:50:00,127.54,128.2,127.54,128.0,15011.0,117.1208,117.7269,117.1208,117.5432,15011.0
2021-10-25 10:55:00,127.99,128.0,127.71,127.92,7384.0,117.534,117.5432,117.2769,117.4697,7384.0
2021-10-25 11:00:00,127.93,127.93,127.59,127.78,8489.0,117.4789,117.4789,117.1667,117.3412,8489.0
2021-10-25 11:05:00,127.81,128.12,127.73,128.02,11867.0,117.3687,117.6534,117.2952,117.5616,11867.0
2021-10-25 11:10:00,128.15,128.33,128.0,128.32,14086.0,117.6809,117.8462,117.5432,117.8371,14086.0
2021-10-25 11:15:00,128.31,128.47,128.04,128.05,17898.0,117.8279,117.9748,117.5799,117.5891,17898.0
2021-10-25 11:20:00,128.05,128.22,127.76,127.94,16402.0,117.5891,117.7452,117.3228,117.4881,16402.0
2021-10-25 11:25:00,127.99,128.09,127.88,127.91,10072.0,117.534,117.6258,117.433,117.4605,10072.0
2021-10-25 11:30:00,128.0,128.0,127.5,127.6,4779.0,117.5432,117.5432,117.084,117.1759,4779.0
2021-10-25 11:35:00,127.62,127.83,127.58,127.76,3723.0,117.1942,117.3871,117.1575,117.3228,3723.0
2021-10-25 11:40:00,127.76,127.85,127.69,127.8,1785.0,117.3228,117.4054,117.2585,117.3595,1785.0
2021-10-25 11:45:00,127.84,127.94,127.75,127.83,4770.0,117.3963,117.4881,117.3136,117.3871,4770.0
2021-10-25 11:50:00,127.83,127.88,127.68,127.8,1900.0,117.3871,117.433,117.2493,117.3595,1900.0
2021-10-25 11:55:00,127.77,127.88,127.77,127.84,3322.0,117.332,117.433,117.332,117.3963,3322.0
2021-10-25 12:00:00,127.79,127.82,127.72,127.75,2212.0,117.3503,117.3779,117.2861,117.3136,2212.0
2021-10-25 12:05:00,127.73,127.8,127.62,127.73,5725.0,117.2952,117.3595,117.1942,117.2952,5725.0
2021-10-25 12:10:00,127.69,127.69,127.3,127.3,6597.0,117.2585,117.2585,116.9004,116.9004,6597.0
2021-10-25 12:15:00,127.37,127.52,127.34,127.52,2885.0,116.9647,117.1024,116.9371,117.1024,2885.0
2021-10-25 12:20:00,127.18,127.36,127.03,127.36,6403.0,116.7902,116.9555,116.6524,116.9555,6403.0
2021-10-25 12:25:00,127.42,127.53,127.35,127.35,5292.0,117.0106,117.1116,116.9463,116.9463,5292.0
2021-10-25 12:30:00,127.37,127.38,127.24,127.38,6551.0,116.9647,116.9738,116.8453,116.9738,6551.0
2021-10-25 12:35:00,127.45,127.48,127.12,127.18,12053.0,117.0381,117.0657,116.7351,116.7902,12053.0
2021-10-25 12:40:00,127.2,127.21,126.8,126.96,6615.0,116.8085,116.8177,116.4412,116.5882,6615.0
2021-10-25 12:45:00,126.95,127.23,126.9,127.13,22959.0,116.579,116.8361,116.5331,116.7443,22959.0
2021-10-25 12:50:00,127.18,127.23,126.88,127.03,20821.0,116.7902,116.8361,116.5147,116.6524,20821.0
2021-10-25 12:55:00,126.95,127.06,126.93,127.03,6980.0,116.579,116.68,116.5606,116.6524,6980.0
2021-10-25 13:00:00,126.97,127.15,126.96,127.0,10956.0,116.5973,116.7626,116.5882,116.6249,10956.0
2021-10-25 13:05:00,127.03,127.26,126.89,127.25,2165.0,116.6524,116.8636,116.5239,116.8545,2165.0
2021-10-25 13:10:00,127.23,127.49,127.18,127.43,2317.0,116.8361,117.0749,116.7902,117.0198,2317.0
2021-10-25 13:15:00,127.44,127.44,127.27,127.38,3373.0,117.0289,117.0289,116.8728,116.9738,3373.0
2021-10-25 13:20:00,127.4,127.44,127.3,127.43,1568.0,116.9922,117.0289,116.9004,117.0198,1568.0
2021-10-25 13:25:00,127.44,127.48,127.31,127.45,4366.0,117.0289,117.0657,116.9096,117.0381,4366.0
2021-10-25 13:30:00,127.42,127.64,127.42,127.62,5000.0,117.0106,117.2126,117.0106,117.1942,5000.0
2021-10-25 13:35:00,127.57,127.72,127.51,127.62,34465.0,117.1483,117.2861,117.0932,117.1942,34465.0
2021-10-25 13:40:00,127.65,127.98,127.65,127.98,4629.0,117.2218,117.5248,117.2218,117.5248,4629.0
2021-10-25 13:45:00,127.95,128.22,127.93,128.15,3909.0,117.4973,117.7452,117.4789,117.6809,3909.0
2021-10-25 13:50:00,128.12,128.45,128.12,128.42,8438.0,117.6534,117.9564,117.6534,117.9289,8438.0
2021-10-25 13:55:00,128.37,128.37,128.21,128.24,4979.0,117.883,117.883,117.736,117.7636,4979.0
2021-10-25 14:00:00,128.27,128.31,127.75,127.75,12943.0,117.7911,117.8279,117.3136,117.3136,12943.0
2021-10-25 14:05:00,127.77,127.78,127.59,127.76,6537.0,117.332,117.3412,117.1667,117.3228,6537.0
2021-10-25 14:10:00,127.73,127.75,127.64,127.69,10303.0,117.2952,117.3136,117.2126,117.2585,10303.0
2021-10-25 14:15:00,127.74,127.92,127.7,127.91,4302.0,117.3044,117.4697,117.2677,117.4605,4302.0
2021-10-25 14:20:00,127.88,128.04,127.85,128.0,8345.0,117.433,117.5799,117.4054,117.5432,8345.0
2021-10-25 14:25:00,128.04,128.11,127.99,128.1,2664.0,117.5799,117.6442,117.534,117.635,2664.0
2021-10-25 14:30:00,128.12,128.18,128.03,128.05,2836.0,117.6534,117.7085,117.5707,117.5891,2836.0
2021-10-25 14:35:00,128.09,128.11,127.84,127.89,3949.0,117.6258,117.6442,117.3963,117.4422,3949.0
2021-10-25 14:40:00,127.86,128.11,127.86,128.09,5394.0,117.4146,117.6442,117.4146,117.6258,5394.0
2021-10-25 14:45:00,128.11,128.14,128.05,128.14,2672.0,117.6442,117.6718,117.5891,117.6718,2672.0
2021-10-25 14:50:00,128.13,128.17,127.98,127.98,4009.0,117.6626,117.6993,117.5248,117.5248,4009.0
2021-10-25 14:55:00,128.0,128.18,127.97,128.0,9659.0,117.5432,117.7085,117.5156,117.5432,9659.0
2021-10-25 15:00:00,127.99,128.14,127.97,128.06,8218.0,117.534,117.6718,117.5156,117.5983,8218.0
2021-10-25 15:05:00,128.11,128.29,128.08,128.29,4844.0,117.6442,117.8095,117.6167,117.8095,4844.0
2021-10-25 15:10:00,128.25,128.32,128.18,128.27,9796.0,117.7728,117.8371,117.7085,117.7911,9796.0
2021-10-25 15:15:00,128.27,128.37,128.23,128.29,5008.0,117.7911,117.883,117.7544,117.8095,5008.0
2021-10-25 15:20:00,128.27,128.31,128.24,128.26,6847.0,117.7911,117.8279,117.7636,117.782,6847.0
2021-10-25 15:25:00,128.28,128.29,128.17,128.18,5726.0,117.8003,117.8095,117.6993,117.7085,5726.0
2021-10-25 15:30:00,128.19,128.19,127.56,127.56,14776.0,117.7177,117.7177,117.1391,117.1391,14776.0
2021-10-25 15:35:00,127.51,127.55,127.39,127.52,22882.0,117.0932,117.13,116.983,117.1024,22882.0
2021-10-25 15:40:00,127.51,127.53,127.39,127.48,19710.0,117.0932,117.1116,116.983,117.0657,19710.0
2021-10-25 15:45:00,127.46,127.75,127.46,127.73,20295.0,117.0473,117.3136,117.0473,117.2952,20295.0
2021-10-25 15:50:00,127.75,127.83,127.62,127.81,35100.0,117.3136,117.3871,117.1942,117.3687,35100.0
2021-10-25 15:55:00,127.81,127.94,127.68,127.88,83496.0,117.3687,117.4881,117.2493,117.433,83496.0
2021-10-26 09:30:00,128.33,128.86,127.72,127.85,21289.0,117.8462,118.3329,117.2861,117.4054,21289.0
2021-10-26 09:35:00,127.81,127.92,126.65,126.7,15679.0,117.3687,117.4697,116.3035,116.3494,15679.0
2021-10-26 09:40:00,126.62,127.29,126.54,126.67,10743.0,116.2759,116.8912,116.2025,116.3218,10743.0
2021-10-26 09:45:00,126.77,127.11,126.58,127.06,10126.0,116.4137,116.7259,116.2392,116.68,10126.0
2021-10-26 09:50:00,127.05,127.06,126.6,126.65,17112.0,116.6708,116.68,116.2576,116.3035,17112.0
2021-10-26 09:55:00,126.65,126.74,126.19,126.25,5470.0,116.3035,116.3861,115.8811,115.9362,5470.0
2021-10-26 10:00:00,126.31,126.95,126.05,126.95,21186.0,115.9913,116.579,115.7525,116.579,21186.0
2021-10-26 10:05:00,126.78,126.78,126.42,126.6,5643.0,116.4229,116.4229,116.0923,116.2576,5643.0
2021-10-26 10:10:00,126.77,126.79,126.59,126.62,4713.0,116.4137,116.432,116.2484,116.2759,4713.0
2021-10-26 10:15:00,126.62,126.97,126.62,126.95,15102.0,116.2759,116.5973,116.2759,116.579,15102.0
2021-10-26 10:20:00,127.03,127.21,126.63,127.17,12903.0,116.6524,116.8177,116.2851,116.781,12903.0
2021-10-26 10:25:00,127.25,127.53,127.05,127.24,22390.0,116.8545,117.1116,116.6708,116.8453,22390.0
2021-10-26 10:30:00,127.2,127.24,126.75,126.95,20315.0,116.8085,116.8453,116.3953,116.579,20315.0
2021-10-26 10:35:00,126.94,127.08,126.7,127.01,17897.0,116.5698,116.6984,116.3494,116.6341,17897.0
2021-10-26 10:40:00,126.95,126.95,126.62,126.82,10230.0,116.579,116.579,116.2759,116.4596,10230.0
2021-10-26 10:45:00,126.82,127.24,126.76,127.24,3440.0,116.4596,116.8453,116.4045,116.8453,3440.0
2021-10-26 10:50:00,127.32,127.45,127.22,127.39,7638.0,116.9187,117.0381,116.8269,116.983,7638.0
2021-10-26 10:55:00,127.45,127.49,127.23,127.3,7543.0,117.0381,117.0749,116.8361,116.9004,7543.0
2021-10-26 11:00:00,127.3,127.3,126.94,126.94,8691.0,116.9004,116.9004,116.5698,116.5698,8691.0
2021-10-26 11:05:00,126.98,126.98,126.56,126.59,8716.0,116.6065,116.6065,116.2208,116.2484,8716.0
2021-10-26 11:10:00,126.59,126.6,126.26,126.26,8672.0,116.2484,116.2576,115.9453,115.9453,8672.0
2021-10-26 11:15:00,126.21,126.39,126.15,126.23,10254.0,115.8994,116.0647,115.8443,115.9178,10254.0
2021-10-26 11:20:00,126.21,126.24,126.09,126.17,10527.0,115.8994,115.927,115.7892,115.8627,10527.0
2021-10-26 11:25:00,126.23,126.23,125.94,126.13,13768.0,115.9178,115.9178,115.6515,115.826,13768.0
2021-10-26 11:30:00,126.14,126.14,125.92,125.92,3755.0,115.8351,115.8351,115.6331,115.6331,3755.0
2021-10-26 11:35:00,125.85,125.85,125.51,125.61,12532.0,115.5688,115.5688,115.2566,115.3484,12532.0
2021-10-26 11:40:00,125.67,126.12,125.67,126.05,8088.0,115.4035,115.8168,115.4035,115.7525,8088.0
2021-10-26 11:45:00,126.0,126.08,125.81,125.81,20487.0,115.7066,115.78,115.5321,115.5321,20487.0
2021-10-26 11:50:00,125.81,126.17,125.68,126.17,16334.0,115.5321,115.8627,115.4127,115.8627,16334.0
2021-10-26 11:55:00,126.23,126.28,125.81,125.94,11579.0,115.9178,115.9637,115.5321,115.6515,11579.0
2021-10-26 12:00:00,126.0,126.0,125.76,125.76,5038.0,115.7066,115.7066,115.4862,115.4862,5038.0
2021-10-26 12:05:00,125.7,125.74,125.39,125.39,6795.0,115.4311,115.4678,115.1464,115.1464,6795.0
2021-10-26 12:10:00,125.32,125.52,125.24,125.24,16161.0,115.0821,115.2658,115.0087,115.0087,16161.0
2021-10-26 12:15:00,125.25,125.43,125.23,125.43,14026.0,115.0179,115.1831,114.9995,115.1831,14026.0
2021-10-26 12:20:00,125.39,125.49,125.34,125.49,3125.0,115.1464,115.2382,115.1005,115.2382,3125.0
2021-10-26 12:25:00,125.52,125.62,125.2,125.21,6032.0,115.2658,115.3576,114.9719,114.9811,6032.0
2021-10-26 12:30:00,125.17,125.2,124.8,124.96,18330.0,114.9444,114.9719,114.6046,114.7515,18330.0
2021-10-26 12:35:00,124.95,124.95,124.52,124.56,7464.0,114.7424,114.7424,114.3475,114.3842,7464.0
2021-10-26 12:40:00,124.5,124.5,124.05,124.11,8468.0,114.3291,114.3291,113.9159,113.971,8468.0
2021-10-26 12:45:00,124.05,124.06,123.5,123.93,30811.0,113.9159,113.9251,113.4108,113.8057,30811.0
2021-10-26 12:50:00,123.94,124.38,123.87,124.06,11876.0,113.8149,114.2189,113.7506,113.9251,11876.0
2021-10-26 12:55:00,124.1,124.55,124.08,124.46,12844.0,113.9618,114.375,113.9434,114.2924,12844.0
2021-10-26 13:00:00,124.48,124.49,124.17,124.2,9679.0,114.3108,114.3199,114.0261,114.0536,9679.0
2021-10-26 13:05:00,124.2,124.49,124.04,124.18,12981.0,114.0536,114.3199,113.9067,114.0353,12981.0
2021-10-26 13:10:00,124.21,124.22,123.72,123.86,6673.0,114.0628,114.072,113.6128,113.7414,6673.0
2021-10-26 13:15:00,123.8,124.17,123.8,124.05,4785.0,113.6863,114.0261,113.6863,113.9159,4785.0
2021-10-26 13:20:00,124.12,124.13,123.81,123.84,2970.0,113.9802,113.9893,113.6955,113.723,2970.0
2021-10-26 13:25:00,123.88,124.23,123.72,124.0,4671.0,113.7598,114.0812,113.6128,113.87,4671.0
2021-10-26 13:30:00,123.92,124.27,123.87,124.15,4972.0,113.7965,114.1179,113.7506,114.0077,4972.0
2021-10-26 13:35:00,124.07,124.37,124.06,124.2,20063.0,113.9342,114.2097,113.9251,114.0536,20063.0
2021-10-26 13:40:00,124.0,124.0,123.81,123.81,7823.0,113.87,113.87,113.6955,113.6955,7823.0
2021-10-26 13:45:00,123.82,123.92,123.65,123.72,6666.0,113.7047,113.7965,113.5486,113.6128,6666.0
2021-10-26 13:50:00,123.72,124.01,123.72,124.0,5327.0,113.6128,113.8792,113.6128,113.87,5327.0
2021-10-26 13:55:00,123.93,124.15,123.85,124.0,17668.0,113.8057,114.0077,113.7322,113.87,17668.0
2021-10-26 14:00:00,123.92,124.11,123.92,124.07,3348.0,113.7965,113.971,113.7965,113.9342,3348.0
2021-10-26 14:05:00,124.12,124.31,123.82,124.01,31294.0,113.9802,114.1546,113.7047,113.8792,31294.0
2021-10-26 14:10:00,123.98,124.88,123.88,124.83,41108.0,113.8516,114.6781,113.7598,114.6322,41108.0
2021-10-26 14:15:00,124.83,125.03,124.68,125.0,8061.0,114.6322,114.8158,114.4944,114.7883,8061.0
2021-10-26 14:20:00,124.99,125.21,124.96,125.14,3714.0,114.7791,114.9811,114.7515,114.9168,3714.0
2021-10-26 14:25:00,125.09,125.16,124.98,125.04,3139.0,114.8709,114.9352,114.7699,114.825,3139.0
2021-10-26 14:30:00,125.01,125.05,124.89,124.91,6028.0,114.7975,114.8342,114.6873,114.7056,6028.0
2021-10-26 14:35:00,124.86,124.92,124.63,124.65,3223.0,114.6597,114.7148,114.4485,114.4669,3223.0
2021-10-26 14:40:00,124.57,124.59,124.32,124.32,9415.0,114.3934,114.4118,114.1638,114.1638,9415.0
2021-10-26 14:45:00,124.31,124.43,124.19,124.27,13303.0,114.1546,114.2648,114.0444,114.1179,13303.0
2021-10-26 14:50:00,124.31,124.31,124.15,124.16,4435.0,114.1546,114.1546,114.0077,114.0169,4435.0
2021-10-26 14:55:00,124.16,124.2,124.06,124.17,7393.0,114.0169,114.0536,113.9251,114.0261,7393.0
2021-10-26 15:00:00,124.14,124.24,124.04,124.15,6697.0,113.9985,114.0904,113.9067,114.0077,6697.0
2021-10-26 15:05:00,124.13,124.21,124.09,124.11,5229.0,113.9893,114.0628,113.9526,113.971,5229.0
2021-10-26 15:10:00,124.14,124.33,124.11,124.26,4931.0,113.9985,114.173,113.971,114.1087,4931.0
2021-10-26 15:15:00,124.25,124.27,124.09,124.12,8285.0,114.0995,114.1179,113.9526,113.9802,8285.0
2021-10-26 15:20:00,124.15,124.17,123.95,123.99,13740.0,114.0077,114.0261,113.8241,113.8608,13740.0
2021-10-26 15:25:00,123.97,123.99,123.75,123.76,8195.0,113.8424,113.8608,113.6404,113.6496,8195.0
2021-10-26 15:30:00,123.78,124.32,123.78,124.32,21633.0,113.6679,114.1638,113.6679,114.1638,21633.0
2021-10-26 15:35:00,124.3,124.31,123.99,123.99,13174.0,114.1455,114.1546,113.8608,113.8608,13174.0
2021-10-26 15:40:00,124.02,124.14,123.96,124.08,15066.0,113.8883,113.9985,113.8332,113.9434,15066.0
2021-10-26 15:45:00,124.12,124.42,124.09,124.38,20008.0,113.9802,114.2557,113.9526,114.2189,20008.0
2021-10-26 15:50:00,124.4,124.47,124.2,124.34,32270.0,114.2373,114.3016,114.0536,114.1822,32270.0
2021-10-26 15:55:00,124.35,124.45,124.3,124.34,83219.0,114.1914,114.2832,114.1455,114.1822,83219.0
2021-10-27 09:30:00,123.94,124.24,122.41,123.11,33503.0,113.8149,114.0904,112.4099,113.0527,33503.0
2021-10-27 09:35:00,123.13,123.13,122.32,122.49,15537.0,113.071,113.071,112.3272,112.4833,15537.0
2021-10-27 09:40:00,122.51,123.25,122.49,123.25,6202.0,112.5017,113.1812,112.4833,113.1812,6202.0
2021-10-27 09:45:00,123.28,123.49,123.01,123.01,5629.0,113.2088,113.4016,112.9608,112.9608,5629.0
2021-10-27 09:50:00,122.74,122.74,122.28,122.34,7068.0,112.7129,112.7129,112.2905,112.3456,7068.0
2021-10-27 09:55:00,122.3,122.34,121.77,122.28,28228.0,112.3088,112.3456,111.8221,112.2905,28228.0
2021-10-27 10:00:00,122.17,122.34,121.73,121.73,17228.0,112.1895,112.3456,111.7854,111.7854,17228.0
2021-10-27 10:05:00,121.69,121.72,121.32,121.59,23480.0,111.7487,111.7762,111.4089,111.6568,23480.0
2021-10-27 10:10:00,121.58,122.07,121.54,121.9,10571.0,111.6477,112.0976,111.6109,111.9415,10571.0
2021-10-27 10:15:00,121.81,122.02,121.68,121.8,8558.0,111.8589,112.0517,111.7395,111.8497,8558.0
2021-10-27 10:20:00,121.8,121.95,121.67,121.83,9323.0,111.8497,111.9874,111.7303,111.8772,9323.0
2021-10-27 10:25:00,121.87,122.03,121.78,121.9,4387.0,111.914,112.0609,111.8313,111.9415,4387.0
2021-10-27 10:30:00,121.95,122.9,121.93,122.85,15781.0,111.9874,112.8598,111.9691,112.8139,15781.0
2021-10-27 10:35:00,122.87,122.87,122.46,122.61,7722.0,112.8323,112.8323,112.4558,112.5935,7722.0
2021-10-27 10:40:00,122.61,122.7,122.23,122.58,6604.0,112.5935,112.6762,112.2446,112.566,6604.0
2021-10-27 10:45:00,122.53,122.65,122.41,122.63,5723.0,112.5201,112.6303,112.4099,112.6119,5723.0
2021-10-27 10:50:00,122.69,122.83,122.58,122.83,9204.0,112.667,112.7955,112.566,112.7955,9204.0
2021-10-27 10:55:00,122.83,123.4,122.82,123.38,9580.0,112.7955,113.319,112.7864,113.3006,9580.0
2021-10-27 11:00:00,123.39,123.69,123.39,123.49,8047.0,113.3098,113.5853,113.3098,113.4016,8047.0
2021-10-27 11:05:00,123.42,123.7,123.33,123.66,16136.0,113.3374,113.5945,113.2547,113.5577,16136.0
2021-10-27 11:10:00,123.64,124.3,123.61,124.05,17474.0,113.5394,114.1455,113.5118,113.9159,17474.0
2021-10-27 11:15:00,124.06,124.18,123.91,123.91,5884.0,113.9251,114.0353,113.7873,113.7873,5884.0
2021-10-27 11:20:00,123.83,123.84,123.75,123.75,1985.0,113.7139,113.723,113.6404,113.6404,1985.0
2021-10-27 11:25:00,123.75,123.81,123.56,123.68,5823.0,113.6404,113.6955,113.4659,113.5761,5823.0
2021-10-27 11:30:00,123.67,123.94,123.57,123.63,5646.0,113.5669,113.8149,113.4751,113.5302,5646.0
2021-10-27 11:35:00,123.57,123.93,123.57,123.89,1976.0,113.4751,113.8057,113.4751,113.769,1976.0
2021-10-27 11:40:00,123.86,124.31,123.82,124.22,6685.0,113.7414,114.1546,113.7047,114.072,6685.0
2021-10-27 11:45:00,124.18,124.19,123.73,123.82,8414.0,114.0353,114.0444,113.622,113.7047,8414.0
2021-10-27 11:50:00,123.87,123.87,123.48,123.49,3484.0,113.7506,113.7506,113.3924,113.4016,3484.0
2021-10-27 11:55:00,123.44,123.6,123.25,123.41,5521.0,113.3557,113.5026,113.1812,113.3282,5521.0
2021-10-27 12:00:00,123.45,123.95,123.45,123.84,11778.0,113.3649,113.8241,113.3649,113.723,11778.0
2021-10-27 12:05:00,123.88,123.97,123.77,123.77,4774.0,113.7598,113.8424,113.6588,113.6588,4774.0
2021-10-27 12:10:00,123.83,123.9,123.76,123.83,2828.0,113.7139,113.7781,113.6496,113.7139,2828.0
2021-10-27 12:15:00,123.86,123.86,123.57,123.64,3199.0,113.7414,113.7414,113.4751,113.5394,3199.0
2021-10-27 12:20:00,123.62,123.71,123.41,123.41,2620.0,113.521,113.6037,113.3282,113.3282,2620.0
2021-10-27 12:25:00,123.38,123.46,123.33,123.33,3305.0,113.3006,113.3741,113.2547,113.2547,3305.0
2021-10-27 12:30:00,123.39,123.39,123.17,123.24,3670.0,113.3098,113.3098,113.1078,113.1721,3670.0
2021-10-27 12:35:00,123.19,123.27,123.14,123.22,2676.0,113.1261,113.1996,113.0802,113.1537,2676.0
2021-10-27 12:40:00,123.22,123.32,123.11,123.26,2904.0,113.1537,113.2455,113.0527,113.1904,2904.0
2021-10-27 12:45:00,123.25,123.34,123.03,123.03,4946.0,113.1812,113.2639,112.9792,112.9792,4946.0
2021-10-27 12:50:00,123.04,123.26,123.04,123.18,3640.0,112.9884,113.1904,112.9884,113.117,3640.0
2021-10-27 12:55:00,123.11,123.34,123.05,123.33,2145.0,113.0527,113.2639,112.9976,113.2547,2145.0
2021-10-27 13:00:00,123.35,123.63,123.31,123.44,3598.0,113.2731,113.5302,113.2363,113.3557,3598.0
2021-10-27 13:05:00,123.49,123.59,123.41,123.48,4082.0,113.4016,113.4935,113.3282,113.3924,4082.0
2021-10-27 13:10:00,123.46,123.52,123.45,123.47,1100.0,113.3741,113.4292,113.3649,113.3833,1100.0
2021-10-27 13:15:00,123.51,123.6,123.4,123.48,3751.0,113.42,113.5026,113.319,113.3924,3751.0
2021-10-27 13:20:00,123.56,123.7,123.53,123.67,3710.0,113.4659,113.5945,113.4384,113.5669,3710.0
2021-10-27 13:25:00,123.65,123.7,123.4,123.65,5453.0,113.5486,113.5945,113.319,113.5486,5453.0
2021-10-27 13:30:00,123.66,123.77,123.61,123.64,2422.0,113.5577,113.6588,113.5118,113.5394,2422.0
2021-10-27 13:35:00,123.64,123.76,123.64,123.76,1643.0,113.5394,113.6496,113.5394,113.6496,1643.0
2021-10-27 13:40:00,123.76,123.78,123.65,123.68,4081.0,113.6496,113.6679,113.5486,113.5761,4081.0
2021-10-27 13:45:00,123.7,123.86,123.68,123.8,3367.0,113.5945,113.7414,113.5761,113.6863,3367.0
2021-10-27 13:50:00,123.76,123.84,123.61,123.65,3106.0,113.6496,113.723,113.5118,113.5486,3106.0
2021-10-27 13:55:00,123.64,123.71,123.61,123.65,2400.0,113.5394,113.6037,113.5118,113.5486,2400.0
2021-10-27 14:00:00,123.65,123.69,123.6,123.61,1900.0,113.5486,113.5853,113.5026,113.5118,1900.0
2021-10-27 14:05:00,123.59,123.69,123.53,123.66,8381.0,113.4935,113.5853,113.4384,113.5577,8381.0
2021-10-27 14:10:00,123.7,123.73,123.61,123.67,2501.0,113.5945,113.622,113.5118,113.5669,2501.0
2021-10-27 14:15:00,123.68,123.75,123.61,123.64,3232.0,113.5761,113.6404,113.5118,113.5394,3232.0
2021-10-27 14:20:00,123.64,123.64,123.49,123.59,3469.0,113.5394,113.5394,113.4016,113.4935,3469.0
2021-10-27 14:25:00,123.54,123.6,123.49,123.49,1806.0,113.4475,113.5026,113.4016,113.4016,1806.0
2021-10-27 14:30:00,123.56,123.6,123.42,123.48,3891.0,113.4659,113.5026,113.3374,113.3924,3891.0
2021-10-27 14:35:00,123.48,123.49,123.3,123.3,6075.0,113.3924,113.4016,113.2272,113.2272,6075.0
2021-10-27 14:40:00,123.3,123.37,123.22,123.31,3271.0,113.2272,113.2914,113.1537,113.2363,3271.0
2021-10-27 14:45:00,123.32,123.32,123.18,123.18,2835.0,113.2455,113.2455,113.117,113.117,2835.0
2021-10-27 14:50:00,123.21,123.27,123.1,123.13,4672.0,113.1445,113.1996,113.0435,113.071,4672.0
2021-10-27 14:55:00,123.04,123.09,122.88,122.88,10029.0,112.9884,113.0343,112.8415,112.8415,10029.0
2021-10-27 15:00:00,122.88,123.01,122.79,122.99,4986.0,112.8415,112.9608,112.7588,112.9425,4986.0
2021-10-27 15:05:00,122.96,123.03,122.79,122.89,9422.0,112.9149,112.9792,112.7588,112.8506,9422.0
2021-10-27 15:10:00,122.91,122.96,122.41,122.41,9084.0,112.869,112.9149,112.4099,112.4099,9084.0
2021-10-27 15:15:00,122.36,122.36,122.09,122.09,9631.0,112.3639,112.3639,112.116,112.116,9631.0
2021-10-27 15:20:00,122.07,122.09,121.89,122.08,9480.0,112.0976,112.116,111.9323,112.1068,9480.0
2021-10-27 15:25:00,122.05,122.25,122.04,122.13,7452.0,112.0793,112.2629,112.0701,112.1527,7452.0
2021-10-27 15:30:00,122.1,122.19,121.88,122.17,10061.0,112.1252,112.2078,111.9232,112.1895,10061.0
2021-10-27 15:35:00,122.11,122.39,122.1,122.31,15600.0,112.1344,112.3915,112.1252,112.318,15600.0
2021-10-27 15:40:00,122.29,122.36,122.2,122.28,9520.0,112.2997,112.3639,112.217,112.2905,9520.0
2021-10-27 15:45:00,122.24,122.28,121.86,121.9,21201.0,112.2537,112.2905,111.9048,111.9415,21201.0
2021-10-27 15:50:00,121.92,122.12,121.83,122.09,35002.0,111.9599,112.1436,111.8772,112.116,35002.0
2021-10-27 15:55:00,122.09,122.22,121.95,122.18,72898.0,112.116,112.2354,111.9874,112.1987,72898.0
2021-10-28 09:30:00,123.17,123.56,123.0,123.35,11650.0,113.1078,113.4659,112.9517,113.2731,11650.0
2021-10-28 09:35:00,123.51,123.64,122.76,123.01,7393.0,113.42,113.5394,112.7313,112.9608,7393.0
2021-10-28 09:40:00,122.85,123.1,122.33,123.1,8758.0,112.8139,113.0435,112.3364,113.0435,8758.0
2021-10-28 09:45:00,123.25,123.7,122.79,122.79,6555.0,113.1812,113.5945,112.7588,112.7588,6555.0
2021-10-28 09:50:00,122.85,122.94,122.54,122.88,21480.0,112.8139,112.8966,112.5292,112.8415,21480.0
2021-10-28 09:55:00,122.87,123.01,122.6,122.7,22388.0,112.8323,112.9608,112.5843,112.6762,22388.0
2021-10-28 10:00:00,122.59,122.9,122.46,122.8,26859.0,112.5752,112.8598,112.4558,112.768,26859.0
2021-10-28 10:05:00,122.8,122.9,122.64,122.71,36371.0,112.768,112.8598,112.6211,112.6854,36371.0
2021-10-28 10:10:00,122.75,123.08,122.73,122.9,30054.0,112.7221,113.0251,112.7037,112.8598,30054.0
2021-10-28 10:15:00,122.97,122.97,122.52,122.52,7365.0,112.9241,112.9241,112.5109,112.5109,7365.0
2021-10-28 10:20:00,122.68,122.68,122.39,122.4,6999.0,112.6578,112.6578,112.3915,112.4007,6999.0
2021-10-28 10:25:00,122.3,122.56,122.09,122.09,10439.0,112.3088,112.5476,112.116,112.116,10439.0
2021-10-28 10:30:00,122.14,122.24,122.0,122.21,13580.0,112.1619,112.2537,112.0334,112.2262,13580.0
2021-10-28 10:35:00,122.16,122.39,122.16,122.31,3885.0,112.1803,112.3915,112.1803,112.318,3885.0
2021-10-28 10:40:00,122.36,122.36,122.02,122.04,5644.0,112.3639,112.3639,112.0517,112.0701,5644.0
2021-10-28 10:45:00,122.04,122.09,121.99,122.03,2188.0,112.0701,112.116,112.0242,112.0609,2188.0
2021-10-28 10:50:00,121.94,122.1,121.93,122.06,4813.0,111.9783,112.1252,111.9691,112.0885,4813.0
2021-10-28 10:55:00,122.1,122.2,122.06,122.15,4211.0,112.1252,112.217,112.0885,112.1711,4211.0
2021-10-28 11:00:00,122.16,122.36,122.1,122.36,4887.0,112.1803,112.3639,112.1252,112.3639,4887.0
2021-10-28 11:05:00,122.38,122.64,122.32,122.64,4469.0,112.3823,112.6211,112.3272,112.6211,4469.0
2021-10-28 11:10:00,122.61,122.69,122.53,122.56,3649.0,112.5935,112.667,112.5201,112.5476,3649.0
2021-10-28 11:15:00,122.56,122.62,122.45,122.51,5559.0,112.5476,112.6027,112.4466,112.5017,5559.0
2021-10-28 11:20:00,122.51,122.53,122.25,122.29,5243.0,112.5017,112.5201,112.2629,112.2997,5243.0
2021-10-28 11:25:00,122.23,122.24,122.07,122.18,3336.0,112.2446,112.2537,112.0976,112.1987,3336.0
2021-10-28 11:30:00,122.2,122.41,122.08,122.31,4628.0,112.217,112.4099,112.1068,112.318,4628.0
2021-10-28 11:35:00,122.41,122.65,122.39,122.44,5806.0,112.4099,112.6303,112.3915,112.4374,5806.0
2021-10-28 11:40:00,122.48,122.48,122.29,122.35,3838.0,112.4741,112.4741,112.2997,112.3548,3838.0
2021-10-28 11:45:00,122.39,122.45,122.21,122.21,3248.0,112.3915,112.4466,112.2262,112.2262,3248.0
2021-10-28 11:50:00,122.16,122.3,122.1,122.23,3658.0,112.1803,112.3088,112.1252,112.2446,3658.0
2021-10-28 11:55:00,122.17,122.23,122.08,122.15,2845.0,112.1895,112.2446,112.1068,112.1711,2845.0
2021-10-28 12:00:00,122.09,122.23,122.05,122.23,1500.0,112.116,112.2446,112.0793,112.2446,1500.0
2021-10-28 12:05:00,122.19,122.3,122.13,122.3,3302.0,112.2078,112.3088,112.1527,112.3088,3302.0
2021-10-28 12:10:00,122.32,122.53,122.25,122.4,6667.0,112.3272,112.5201,112.2629,112.4007,6667.0
2021-10-28 12:15:00,122.38,122.68,122.38,122.65,5793.0,112.3823,112.6578,112.3823,112.6303,5793.0
2021-10-28 12:20:00,122.61,122.66,122.44,122.63,8800.0,112.5935,112.6394,112.4374,112.6119,8800.0
2021-10-28 12:25:00,122.58,122.58,122.4,122.41,9107.0,112.566,112.566,112.4007,112.4099,9107.0
2021-10-28 12:30:00,122.41,122.41,122.15,122.23,3219.0,112.4099,112.4099,112.1711,112.2446,3219.0
2021-10-28 12:35:00,122.24,122.28,122.2,122.25,2010.0,112.2537,112.2905,112.217,112.2629,2010.0
2021-10-28 12:40:00,122.24,122.24,122.12,122.21,2020.0,112.2537,112.2537,112.1436,112.2262,2020.0
2021-10-28 12:45:00,122.26,122.28,122.1,122.27,3197.0,112.2721,112.2905,112.1252,112.2813,3197.0
2021-10-28 12:50:00,122.28,122.28,122.16,122.23,3105.0,112.2905,112.2905,112.1803,112.2446,3105.0
2021-10-28 12:55:00,122.28,122.33,122.06,122.33,4815.0,112.2905,112.3364,112.0885,112.3364,4815.0
2021-10-28 13:00:00,122.26,122.67,122.26,122.67,4875.0,112.2721,112.6486,112.2721,112.6486,4875.0
2021-10-28 13:05:00,122.57,122.63,122.56,122.63,900.0,112.5568,112.6119,112.5476,112.6119,900.0
2021-10-28 13:10:00,122.58,122.74,122.57,122.74,2963.0,112.566,112.7129,112.5568,112.7129,2963.0
2021-10-28 13:15:00,122.7,122.76,122.59,122.66,1981.0,112.6762,112.7313,112.5752,112.6394,1981.0
2021-10-28 13:20:00,122.67,122.7,122.6,122.7,1245.0,112.6486,112.6762,112.5843,112.6762,1245.0
2021-10-28 13:25:00,122.63,122.7,122.6,122.7,3019.0,112.6119,112.6762,112.5843,112.6762,3019.0
2021-10-28 13:30:00,122.62,122.78,122.62,122.76,2492.0,112.6027,112.7496,112.6027,112.7313,2492.0
2021-10-28 13:35:00,122.77,122.92,122.77,122.88,2729.0,112.7405,112.8782,112.7405,112.8415,2729.0
2021-10-28 13:40:00,122.92,122.92,122.84,122.92,1833.0,112.8782,112.8782,112.8047,112.8782,1833.0
2021-10-28 13:45:00,122.94,122.94,122.81,122.82,1490.0,112.8966,112.8966,112.7772,112.7864,1490.0
2021-10-28 13:50:00,122.8,122.83,122.7,122.75,3314.0,112.768,112.7955,112.6762,112.7221,3314.0
2021-10-28 13:55:00,122.74,122.85,122.72,122.83,2109.0,112.7129,112.8139,112.6945,112.7955,2109.0
2021-10-28 14:00:00,122.93,123.0,122.89,122.92,2896.0,112.8874,112.9517,112.8506,112.8782,2896.0
2021-10-28 14:05:00,122.98,123.0,122.94,122.95,300.0,112.9333,112.9517,112.8966,112.9057,300.0
2021-10-28 14:10:00,122.92,123.07,122.88,123.07,4235.0,112.8782,113.0159,112.8415,113.0159,4235.0
2021-10-28 14:15:00,123.05,123.27,123.05,123.24,2203.0,112.9976,113.1996,112.9976,113.1721,2203.0
2021-10-28 14:20:00,123.2,123.33,123.17,123.24,4083.0,113.1353,113.2547,113.1078,113.1721,4083.0
2021-10-28 14:25:00,123.28,123.29,123.1,123.24,3100.0,113.2088,113.218,113.0435,113.1721,3100.0
2021-10-28 14:30:00,123.25,123.3,123.1,123.3,2716.0,113.1812,113.2272,113.0435,113.2272,2716.0
2021-10-28 14:35:00,123.27,123.39,123.21,123.35,6344.0,113.1996,113.3098,113.1445,113.2731,6344.0
2021-10-28 14:40:00,123.35,123.36,123.06,123.06,3150.0,113.2731,113.2823,113.0068,113.0068,3150.0
2021-10-28 14:45:00,123.06,123.15,123.02,123.15,2635.0,113.0068,113.0894,112.97,113.0894,2635.0
2021-10-28 14:50:00,123.15,123.15,123.04,123.04,2062.0,113.0894,113.0894,112.9884,112.9884,2062.0
2021-10-28 14:55:00,123.11,123.14,122.97,123.14,3664.0,113.0527,113.0802,112.9241,113.0802,3664.0
2021-10-28 15:00:00,123.07,123.14,123.04,123.09,2400.0,113.0159,113.0802,112.9884,113.0343,2400.0
2021-10-28 15:05:00,123.06,123.31,123.04,123.3,4067.0,113.0068,113.2363,112.9884,113.2272,4067.0
2021-10-28 15:10:00,123.29,123.41,123.28,123.32,3580.0,113.218,113.3282,113.2088,113.2455,3580.0
2021-10-28 15:15:00,123.29,123.32,123.19,123.32,4719.0,113.218,113.2455,113.1261,113.2455,4719.0
2021-10-28 15:20:00,123.36,123.36,123.12,123.12,1880.0,113.2823,113.2823,113.0619,113.0619,1880.0
2021-10-28 15:25:00,123.15,123.37,123.14,123.3,6807.0,113.0894,113.2914,113.0802,113.2272,6807.0
2021-10-28 15:30:00,123.23,123.37,123.23,123.34,7232.0,113.1629,113.2914,113.1629,113.2639,7232.0
2021-10-28 15:35:00,123.33,123.35,123.07,123.07,6031.0,113.2547,113.2731,113.0159,113.0159,6031.0
2021-10-28 15:40:00,123.05,123.06,122.8,122.87,4920.0,112.9976,113.0068,112.768,112.8323,4920.0
2021-10-28 15:45:00,122.85,122.87,122.76,122.76,6624.0,112.8139,112.8323,112.7313,112.7313,6624.0
2021-10-28 15:50:00,122.79,123.08,122.79,123.08,16382.0,112.7588,113.0251,112.7588,113.0251,16382.0
2021-10-28 15:55:00,123.08,123.46,123.08,123.34,53139.0,113.0251,113.3741,113.0251,113.2639,53139.0
2021-10-29 09:30:00,122.28,122.84,121.88,122.84,20488.0,112.2905,112.8047,111.9232,112.8047,20488.0
2021-10-29 09:35:00,122.57,123.8,122.57,123.44,5431.0,112.5568,113.6863,112.5568,113.3557,5431.0
2021-10-29 09:40:00,123.38,123.75,123.21,123.47,3608.0,113.3006,113.6404,113.1445,113.3833,3608.0
2021-10-29 09:45:00,123.42,123.49,123.08,123.37,10109.0,113.3374,113.4016,113.0251,113.2914,10109.0
2021-10-29 09:50:00,123.32,123.49,123.08,123.22,19243.0,113.2455,113.4016,113.0251,113.1537,19243.0
2021-10-29 09:55:00,123.22,123.42,122.94,123.26,4884.0,113.1537,113.3374,112.8966,113.1904,4884.0
2021-10-29 10:00:00,123.39,123.55,122.97,123.55,12861.0,113.3098,113.4567,112.9241,113.4567,12861.0
2021-10-29 10:05:00,123.64,123.93,123.53,123.59,15650.0,113.5394,113.8057,113.4384,113.4935,15650.0
2021-10-29 10:10:00,123.59,123.6,123.04,123.29,2967.0,113.4935,113.5026,112.9884,113.218,2967.0
2021-10-29 10:15:00,123.3,123.35,122.98,123.35,3556.0,113.2272,113.2731,112.9333,113.2731,3556.0
2021-10-29 10:20:00,123.35,123.65,123.35,123.45,6940.0,113.2731,113.5486,113.2731,113.3649,6940.0
2021-10-29 10:25:00,123.36,123.57,123.32,123.42,6115.0,113.2823,113.4751,113.2455,113.3374,6115.0
2021-10-29 10:30:00,123.42,124.08,123.4,124.08,11402.0,113.3374,113.9434,113.319,113.9434,11402.0
2021-10-29 10:35:00,124.08,124.65,124.08,124.56,7967.0,113.9434,114.4669,113.9434,114.3842,7967.0
2021-10-29 10:40:00,124.56,124.8,124.54,124.64,7432.0,114.3842,114.6046,114.3659,114.4577,7432.0
2021-10-29 10:45:00,124.65,124.91,124.56,124.91,6882.0,114.4669,114.7056,114.3842,114.7056,6882.0
2021-10-29 10:50:00,124.96,125.19,124.87,124.91,9158.0,114.7515,114.9628,114.6689,114.7056,9158.0
2021-10-29 10:55:00,124.92,124.92,124.57,124.67,4527.0,114.7148,114.7148,114.3934,114.4852,4527.0
2021-10-29 11:00:00,124.65,124.67,124.41,124.61,7641.0,114.4669,114.4852,114.2465,114.4301,7641.0
2021-10-29 11:05:00,124.55,124.64,124.45,124.56,7883.0,114.375,114.4577,114.2832,114.3842,7883.0
2021-10-29 11:10:00,124.61,124.8,124.6,124.75,5006.0,114.4301,114.6046,114.421,114.5587,5006.0
2021-10-29 11:15:00,124.76,125.19,124.76,125.15,4420.0,114.5679,114.9628,114.5679,114.926,4420.0
2021-10-29 11:20:00,125.13,125.2,124.92,125.2,7240.0,114.9077,114.9719,114.7148,114.9719,7240.0
2021-10-29 11:25:00,125.15,125.19,125.07,125.15,4945.0,114.926,114.9628,114.8526,114.926,4945.0
2021-10-29 11:30:00,125.15,125.37,125.09,125.21,7154.0,114.926,115.128,114.8709,114.9811,7154.0
2021-10-29 11:35:00,125.21,125.33,125.18,125.25,15773.0,114.9811,115.0913,114.9536,115.0179,15773.0
2021-10-29 11:40:00,125.22,125.25,125.1,125.1,4237.0,114.9903,115.0179,114.8801,114.8801,4237.0
2021-10-29 11:45:00,125.08,125.23,125.0,125.11,3505.0,114.8617,114.9995,114.7883,114.8893,3505.0
2021-10-29 11:50:00,125.1,125.16,124.91,124.97,7544.0,114.8801,114.9352,114.7056,114.7607,7544.0
2021-10-29 11:55:00,124.97,125.04,124.94,124.95,5063.0,114.7607,114.825,114.7332,114.7424,5063.0
2021-10-29 12:00:00,124.91,124.95,124.72,124.74,10842.0,114.7056,114.7424,114.5311,114.5495,10842.0
2021-10-29 12:05:00,124.73,124.84,124.73,124.74,16809.0,114.5403,114.6413,114.5403,114.5495,16809.0
2021-10-29 12:10:00,124.76,124.77,124.45,124.46,4124.0,114.5679,114.5771,114.2832,114.2924,4124.0
2021-10-29 12:15:00,124.46,124.67,124.46,124.59,8691.0,114.2924,114.4852,114.2924,114.4118,8691.0
2021-10-29 12:20:00,124.6,124.8,124.49,124.61,28706.0,114.421,114.6046,114.3199,114.4301,28706.0
2021-10-29 12:25:00,124.56,124.75,124.55,124.67,5560.0,114.3842,114.5587,114.375,114.4852,5560.0
2021-10-29 12:30:00,124.65,124.67,124.22,124.22,6488.0,114.4669,114.4852,114.072,114.072,6488.0
2021-10-29 12:35:00,124.23,124.32,124.2,124.25,3736.0,114.0812,114.1638,114.0536,114.0995,3736.0
2021-10-29 12:40:00,124.27,124.42,124.25,124.31,5116.0,114.1179,114.2557,114.0995,114.1546,5116.0
2021-10-29 12:45:00,124.53,124.59,124.39,124.47,2949.0,114.3567,114.4118,114.2281,114.3016,2949.0
2021-10-29 12:50:00,124.42,124.76,124.41,124.76,6105.0,114.2557,114.5679,114.2465,114.5679,6105.0
2021-10-29 12:55:00,124.69,124.69,124.41,124.59,3591.0,114.5036,114.5036,114.2465,114.4118,3591.0
2021-10-29 13:00:00,124.5,124.52,124.22,124.33,3161.0,114.3291,114.3475,114.072,114.173,3161.0
2021-10-29 13:05:00,124.32,124.32,124.17,124.22,2811.0,114.1638,114.1638,114.0261,114.072,2811.0
2021-10-29 13:10:00,124.23,124.23,124.04,124.09,4250.0,114.0812,114.0812,113.9067,113.9526,4250.0
2021-10-29 13:15:00,124.07,124.07,124.01,124.05,2990.0,113.9342,113.9342,113.8792,113.9159,2990.0
2021-10-29 13:20:00,124.09,124.11,123.95,124.07,3543.0,113.9526,113.971,113.8241,113.9342,3543.0
2021-10-29 13:25:00,124.09,124.12,124.02,124.11,2497.0,113.9526,113.9802,113.8883,113.971,2497.0
2021-10-29 13:30:00,124.04,124.04,123.83,123.89,2850.0,113.9067,113.9067,113.7139,113.769,2850.0
2021-10-29 13:35:00,123.93,123.99,123.89,123.95,3768.0,113.8057,113.8608,113.769,113.8241,3768.0
2021-10-29 13:40:00,123.96,123.96,123.9,123.96,1751.0,113.8332,113.8332,113.7781,113.8332,1751.0
2021-10-29 13:45:00,123.89,123.91,123.78,123.85,2932.0,113.769,113.7873,113.6679,113.7322,2932.0
2021-10-29 13:50:00,123.8,123.91,123.8,123.84,2378.0,113.6863,113.7873,113.6863,113.723,2378.0
2021-10-29 13:55:00,123.83,123.87,123.77,123.77,4359.0,113.7139,113.7506,113.6588,113.6588,4359.0
2021-10-29 14:00:00,123.78,123.78,123.57,123.57,3710.0,113.6679,113.6679,113.4751,113.4751,3710.0
2021-10-29 14:05:00,123.54,123.59,123.26,123.26,9192.0,113.4475,113.4935,113.1904,113.1904,9192.0
2021-10-29 14:10:00,123.29,123.45,123.23,123.41,3143.0,113.218,113.3649,113.1629,113.3282,3143.0
2021-10-29 14:15:00,123.4,123.45,123.28,123.4,6896.0,113.319,113.3649,113.2088,113.319,6896.0
2021-10-29 14:20:00,123.37,123.37,123.04,123.19,7182.0,113.2914,113.2914,112.9884,113.1261,7182.0
2021-10-29 14:25:00,123.14,123.14,122.96,123.02,12351.0,113.0802,113.0802,112.9149,112.97,12351.0
2021-10-29 14:30:00,123.04,123.07,122.7,122.76,12526.0,112.9884,113.0159,112.6762,112.7313,12526.0
2021-10-29 14:35:00,122.75,122.96,122.74,122.78,5784.0,112.7221,112.9149,112.7129,112.7496,5784.0
2021-10-29 14:40:00,122.84,123.18,122.84,123.12,9045.0,112.8047,113.117,112.8047,113.0619,9045.0
2021-10-29 14:45:00,123.12,123.2,123.03,123.2,5226.0,113.0619,113.1353,112.9792,113.1353,5226.0
2021-10-29 14:50:00,123.22,123.25,123.09,123.14,5759.0,113.1537,113.1812,113.0343,113.0802,5759.0
2021-10-29 14:55:00,123.21,123.29,123.2,123.29,4717.0,113.1445,113.218,113.1353,113.218,4717.0
2021-10-29 15:00:00,123.36,123.36,123.16,123.21,4668.0,113.2823,113.2823,113.0986,113.1445,4668.0
2021-10-29 15:05:00,123.24,123.35,123.2,123.23,4344.0,113.1721,113.2731,113.1353,113.1629,4344.0
2021-10-29 15:10:00,123.24,123.37,123.14,123.36,6791.0,113.1721,113.2914,113.0802,113.2823,6791.0
2021-10-29 15:15:00,123.38,123.67,123.38,123.67,4924.0,113.3006,113.5669,113.3006,113.5669,4924.0
2021-10-29 15:20:00,123.72,123.76,123.62,123.71,5176.0,113.6128,113.6496,113.521,113.6037,5176.0
2021-10-29 15:25:00,123.68,124.08,123.65,124.05,4779.0,113.5761,113.9434,113.5486,113.9159,4779.0
2021-10-29 15:30:00,124.01,124.01,123.85,123.89,8190.0,113.8792,113.8792,113.7322,113.769,8190.0
2021-10-29 15:35:00,123.89,124.0,123.81,123.82,7319.0,113.769,113.87,113.6955,113.7047,7319.0
2021-10-29 15:40:00,123.87,123.94,123.72,123.86,27921.0,113.7506,113.8149,113.6128,113.7414,27921.0
2021-10-29 15:45:00,123.91,124.28,123.9,124.19,18117.0,113.7873,114.1271,113.7781,114.0444,18117.0
2021-10-29 15:50:00,124.16,124.3,123.98,124.23,22003.0,114.0169,114.1455,113.8516,114.0812,22003.0
2021-10-29 15:55:00,124.21,124.29,124.06,124.1,44171.0,114.0628,114.1363,113.9251,113.9618,44171.0
2021-11-01 09:30:00,125.19,125.19,124.57,125.02,15647.0,114.9628,114.9628,114.3934,114.8066,15647.0
2021-11-01 09:35:00,125.25,125.43,124.91,125.11,3953.0,115.0179,115.1831,114.7056,114.8893,3953.0
2021-11-01 09:40:00,125.17,125.5,124.99,125.36,6955.0,114.9444,115.2474,114.7791,115.1189,6955.0
2021-11-01 09:45:00,125.4,125.4,124.78,124.89,7880.0,115.1556,115.1556,114.5862,114.6873,7880.0
2021-11-01 09:50:00,124.91,125.57,124.9,125.34,4110.0,114.7056,115.3117,114.6964,115.1005,4110.0
2021-11-01 09:55:00,125.19,125.37,124.88,125.04,4623.0,114.9628,115.128,114.6781,114.825,4623.0
2021-11-01 10:00:00,124.96,124.96,124.46,124.48,4760.0,114.7515,114.7515,114.2924,114.3108,4760.0
2021-11-01 10:05:00,124.53,124.71,124.34,124.39,11247.0,114.3567,114.522,114.1822,114.2281,11247.0
2021-11-01 10:10:00,124.45,124.46,124.01,124.03,17350.0,114.2832,114.2924,113.8792,113.8975,17350.0
2021-11-01 10:15:00,124.22,124.63,124.02,124.57,59292.0,114.072,114.4485,113.8883,114.3934,59292.0
2021-11-01 10:20:00,124.69,125.06,124.5,124.51,14406.0,114.5036,114.8434,114.3291,114.3383,14406.0
2021-11-01 10:25:00,124.46,125.15,124.46,124.84,10072.0,114.2924,114.926,114.2924,114.6413,10072.0
2021-11-01 10:30:00,124.88,125.13,124.48,124.58,57492.0,114.6781,114.9077,114.3108,114.4026,57492.0
2021-11-01 10:35:00,124.5,124.5,121.0,121.54,219983.0,114.3291,114.3291,111.115,111.6109,219983.0
2021-11-01 10:40:00,121.83,122.56,119.43,119.64,160506.0,111.8772,112.5476,109.6733,109.8662,160506.0
2021-11-01 10:45:00,119.49,120.81,119.46,120.68,84544.0,109.7284,110.9406,109.7009,110.8212,84544.0
2021-11-01 10:50:00,120.7,121.23,120.61,120.79,51891.0,110.8396,111.3263,110.7569,110.9222,51891.0
2021-11-01 10:55:00,120.83,121.01,120.28,120.71,54465.0,110.9589,111.1242,110.4539,110.8487,54465.0
2021-11-01 11:00:00,120.65,121.58,120.64,121.46,71361.0,110.7936,111.6477,110.7845,111.5375,71361.0
2021-11-01 11:05:00,121.34,122.14,121.34,121.93,53489.0,111.4273,112.1619,111.4273,111.9691,53489.0
2021-11-01 11:10:00,122.0,122.45,121.91,121.95,38376.0,112.0334,112.4466,111.9507,111.9874,38376.0
2021-11-01 11:15:00,121.95,122.04,121.69,121.69,16523.0,111.9874,112.0701,111.7487,111.7487,16523.0
2021-11-01 11:20:00,121.77,121.87,121.32,121.4,9141.0,111.8221,111.914,111.4089,111.4824,9141.0
2021-11-01 11:25:00,121.4,121.51,121.25,121.5,15009.0,111.4824,111.5834,111.3446,111.5742,15009.0
2021-11-01 11:30:00,121.41,121.56,121.08,121.09,13866.0,111.4916,111.6293,111.1885,111.1977,13866.0
2021-11-01 11:35:00,121.12,121.12,120.48,120.56,17736.0,111.2252,111.2252,110.6375,110.711,17736.0
2021-11-01 11:40:00,120.63,120.63,120.09,120.13,18798.0,110.7753,110.7753,110.2794,110.3161,18798.0
2021-11-01 11:45:00,120.2,120.76,119.98,120.76,39179.0,110.3804,110.8947,110.1784,110.8947,39179.0
2021-11-01 11:50:00,120.76,120.77,120.13,120.42,14934.0,110.8947,110.9038,110.3161,110.5824,14934.0
2021-11-01 11:55:00,120.46,120.8,120.46,120.71,13680.0,110.6192,110.9314,110.6192,110.8487,13680.0
2021-11-01 12:00:00,120.68,120.68,119.85,119.85,25263.0,110.8212,110.8212,110.059,110.059,25263.0
2021-11-01 12:05:00,119.83,120.5,119.65,120.39,24243.0,110.0406,110.6559,109.8753,110.5549,24243.0
2021-11-01 12:10:00,120.44,120.65,119.77,119.78,14179.0,110.6008,110.7936,109.9855,109.9947,14179.0
2021-11-01 12:15:00,119.82,120.23,119.65,120.18,20507.0,110.0314,110.408,109.8753,110.362,20507.0
2021-11-01 12:20:00,120.13,121.01,120.12,120.95,35495.0,110.3161,111.1242,110.3069,111.0691,35495.0
2021-11-01 12:25:00,120.88,120.99,120.38,120.58,26502.0,111.0049,111.1059,110.5457,110.7294,26502.0
2021-11-01 12:30:00,120.69,120.97,120.69,120.97,9207.0,110.8304,111.0875,110.8304,111.0875,9207.0
2021-11-01 12:35:00,120.98,121.44,120.97,121.14,17937.0,111.0967,111.5191,111.0875,111.2436,17937.0
2021-11-01 12:40:00,121.15,121.53,121.08,121.44,9182.0,111.2528,111.6018,111.1885,111.5191,9182.0
2021-11-01 12:45:00,121.41,121.44,121.25,121.36,18538.0,111.4916,111.5191,111.3446,111.4456,18538.0
2021-11-01 12:50:00,121.32,121.33,120.7,121.09,26577.0,111.4089,111.4181,110.8396,111.1977,26577.0
2021-11-01 12:55:00,121.0,121.0,120.78,120.84,10044.0,111.115,111.115,110.913,110.9681,10044.0
2021-11-01 13:00:00,120.85,120.97,120.54,120.64,7467.0,110.9773,111.0875,110.6926,110.7845,7467.0
2021-11-01 13:05:00,120.62,120.75,120.45,120.6,7278.0,110.7661,110.8855,110.61,110.7477,7278.0
2021-11-01 13:10:00,120.56,120.71,120.42,120.68,5697.0,110.711,110.8487,110.5824,110.8212,5697.0
2021-11-01 13:15:00,120.65,120.72,120.59,120.67,2798.0,110.7936,110.8579,110.7385,110.812,2798.0
2021-11-01 13:20:00,120.66,121.05,120.59,121.0,20227.0,110.8028,111.161,110.7385,111.115,20227.0
2021-11-01 13:25:00,120.96,121.44,120.92,121.31,9743.0,111.0783,111.5191,111.0416,111.3997,9743.0
2021-11-01 13:30:00,121.37,121.44,121.21,121.26,7065.0,111.4548,111.5191,111.3079,111.3538,7065.0
2021-11-01 13:35:00,121.29,121.38,121.12,121.37,9183.0,111.3814,111.464,111.2252,111.4548,9183.0
2021-11-01 13:40:00,121.4,121.62,121.32,121.44,20699.0,111.4824,111.6844,111.4089,111.5191,20699.0
2021-11-01 13:45:00,121.48,121.93,121.48,121.92,17661.0,111.5558,111.9691,111.5558,111.9599,17661.0
2021-11-01 13:50:00,121.87,121.99,121.59,121.59,13956.0,111.914,112.0242,111.6568,111.6568,13956.0
2021-11-01 13:55:00,121.58,121.87,121.45,121.86,5418.0,111.6477,111.914,111.5283,111.9048,5418.0
2021-11-01 14:00:00,121.87,121.92,121.41,121.56,14320.0,111.914,111.9599,111.4916,111.6293,14320.0
2021-11-01 14:05:00,121.6,121.65,121.24,121.56,17197.0,111.666,111.7119,111.3354,111.6293,17197.0
2021-11-01 14:10:00,121.6,121.6,121.23,121.28,13711.0,111.666,111.666,111.3263,111.3722,13711.0
2021-11-01 14:15:00,121.33,121.33,120.5,120.5,4820.0,111.4181,111.4181,110.6559,110.6559,4820.0
2021-11-01 14:20:00,120.69,120.75,120.47,120.51,10470.0,110.8304,110.8855,110.6283,110.6651,10470.0
2021-11-01 14:25:00,120.48,120.56,120.19,120.46,25479.0,110.6375,110.711,110.3712,110.6192,25479.0
2021-11-01 14:30:00,120.44,120.74,120.44,120.67,7834.0,110.6008,110.8763,110.6008,110.812,7834.0
2021-11-01 14:35:00,120.68,120.93,120.44,120.44,16876.0,110.8212,111.0508,110.6008,110.6008,16876.0
2021-11-01 14:40:00,120.41,120.46,120.16,120.36,18009.0,110.5732,110.6192,110.3437,110.5273,18009.0
2021-11-01 14:45:00,120.34,120.59,120.21,120.58,14775.0,110.509,110.7385,110.3896,110.7294,14775.0
2021-11-01 14:50:00,120.54,120.55,119.92,119.96,16734.0,110.6926,110.7018,110.1233,110.16,16734.0
2021-11-01 14:55:00,119.95,120.07,119.83,120.02,49875.0,110.1508,110.261,110.0406,110.2151,49875.0
2021-11-01 15:00:00,119.95,120.17,119.94,120.09,8281.0,110.1508,110.3529,110.1416,110.2794,8281.0
2021-11-01 15:05:00,120.09,120.26,120.09,120.11,6400.0,110.2794,110.4355,110.2794,110.2978,6400.0
2021-11-01 15:10:00,120.11,120.19,120.0,120.08,8162.0,110.2978,110.3712,110.1967,110.2702,8162.0
2021-11-01 15:15:00,120.07,120.07,119.92,120.01,7397.0,110.261,110.261,110.1233,110.2059,7397.0
2021-11-01 15:20:00,120.01,120.07,119.9,120.07,8767.0,110.2059,110.261,110.1049,110.261,8767.0
2021-11-01 15:25:00,120.03,120.26,120.02,120.26,11747.0,110.2243,110.4355,110.2151,110.4355,11747.0
2021-11-01 15:30:00,120.27,120.39,119.79,119.88,24326.0,110.4447,110.5549,110.0039,110.0865,24326.0
2021-11-01 15:35:00,119.89,120.3,119.87,120.25,19666.0,110.0957,110.4722,110.0774,110.4263,19666.0
2021-11-01 15:40:00,120.29,120.35,120.23,120.27,13959.0,110.4631,110.5182,110.408,110.4447,13959.0
2021-11-01 15:45:00,120.27,120.41,120.22,120.37,16213.0,110.4447,110.5732,110.3988,110.5365,16213.0
2021-11-01 15:50:00,120.4,120.76,120.37,120.76,49461.0,110.5641,110.8947,110.5365,110.8947,49461.0
2021-11-01 15:55:00,120.76,121.0,120.51,120.81,165087.0,110.8947,111.115,110.6651,110.9406,165087.0
2021-11-02 09:30:00,122.55,123.33,122.13,122.73,65917.0,112.5384,113.2547,112.1527,112.7037,65917.0
2021-11-02 09:35:00,122.76,124.44,122.74,123.48,42386.0,112.7313,114.274,112.7129,113.3924,42386.0
2021-11-02 09:40:00,123.36,123.47,122.8,122.92,30360.0,113.2823,113.3833,112.768,112.8782,30360.0
2021-11-02 09:45:00,122.92,123.45,122.83,123.32,31839.0,112.8782,113.3649,112.7955,113.2455,31839.0
2021-11-02 09:50:00,123.21,123.52,122.55,122.56,40588.0,113.1445,113.4292,112.5384,112.5476,40588.0
2021-11-02 09:55:00,122.62,123.05,122.22,122.7,63551.0,112.6027,112.9976,112.2354,112.6762,63551.0
2021-11-02 10:00:00,122.7,123.27,122.28,123.15,8736.0,112.6762,113.1996,112.2905,113.0894,8736.0
2021-11-02 10:05:00,123.01,123.1,122.62,122.72,16190.0,112.9608,113.0435,112.6027,112.6945,16190.0
2021-11-02 10:10:00,122.71,122.71,121.56,121.89,15288.0,112.6854,112.6854,111.6293,111.9323,15288.0
2021-11-02 10:15:00,121.97,122.52,121.96,122.3,5160.0,112.0058,112.5109,111.9966,112.3088,5160.0
2021-11-02 10:20:00,122.2,122.2,121.74,122.06,4017.0,112.217,112.217,111.7946,112.0885,4017.0
2021-11-02 10:25:00,122.09,122.09,121.54,121.72,26889.0,112.116,112.116,111.6109,111.7762,26889.0
2021-11-02 10:30:00,121.59,122.07,121.59,121.9,3339.0,111.6568,112.0976,111.6568,111.9415,3339.0
2021-11-02 10:35:00,121.84,122.56,121.8,122.38,6138.0,111.8864,112.5476,111.8497,112.3823,6138.0
2021-11-02 10:40:00,122.32,122.76,122.23,122.65,8360.0,112.3272,112.7313,112.2446,112.6303,8360.0
2021-11-02 10:45:00,122.7,122.91,122.63,122.84,7212.0,112.6762,112.869,112.6119,112.8047,7212.0
2021-11-02 10:50:00,122.91,123.32,122.84,123.3,12246.0,112.869,113.2455,112.8047,113.2272,12246.0
2021-11-02 10:55:00,123.38,124.03,123.38,123.82,10543.0,113.3006,113.8975,113.3006,113.7047,10543.0
2021-11-02 11:00:00,123.82,124.03,123.67,123.67,12376.0,113.7047,113.8975,113.5669,113.5669,12376.0
2021-11-02 11:05:00,123.77,123.77,123.16,123.16,6853.0,113.6588,113.6588,113.0986,113.0986,6853.0
2021-11-02 11:10:00,123.02,123.04,122.73,122.88,5741.0,112.97,112.9884,112.7037,112.8415,5741.0
2021-11-02 11:15:00,122.81,122.81,122.32,122.48,3777.0,112.7772,112.7772,112.3272,112.4741,3777.0
2021-11-02 11:20:00,122.56,122.72,122.41,122.54,9816.0,112.5476,112.6945,112.4099,112.5292,9816.0
2021-11-02 11:25:00,122.54,122.89,122.54,122.69,5013.0,112.5292,112.8506,112.5292,112.667,5013.0
2021-11-02 11:30:00,122.76,122.93,122.75,122.83,5106.0,112.7313,112.8874,112.7221,112.7955,5106.0
2021-11-02 11:35:00,122.87,122.88,122.68,122.68,5947.0,112.8323,112.8415,112.6578,112.6578,5947.0
2021-11-02 11:40:00,122.66,122.82,122.37,122.82,1221.0,112.6394,112.7864,112.3731,112.7864,1221.0
2021-11-02 11:45:00,122.72,122.72,122.52,122.55,1694.0,112.6945,112.6945,112.5109,112.5384,1694.0
2021-11-02 11:50:00,122.49,122.49,121.96,121.96,2504.0,112.4833,112.4833,111.9966,111.9966,2504.0
2021-11-02 11:55:00,121.91,122.04,121.91,121.91,1832.0,111.9507,112.0701,111.9507,111.9507,1832.0
2021-11-02 12:00:00,122.02,122.24,121.98,122.21,6292.0,112.0517,112.2537,112.015,112.2262,6292.0
2021-11-02 12:05:00,122.15,122.25,122.09,122.21,4244.0,112.1711,112.2629,112.116,112.2262,4244.0
2021-11-02 12:10:00,122.18,122.34,122.15,122.3,5198.0,112.1987,112.3456,112.1711,112.3088,5198.0
2021-11-02 12:15:00,122.33,122.36,122.25,122.28,7510.0,112.3364,112.3639,112.2629,112.2905,7510.0
2021-11-02 12:20:00,122.3,122.33,122.15,122.17,4117.0,112.3088,112.3364,112.1711,112.1895,4117.0
2021-11-02 12:25:00,122.15,122.19,122.09,122.17,2235.0,112.1711,112.2078,112.116,112.1895,2235.0
2021-11-02 12:30:00,122.15,122.28,122.15,122.18,3548.0,112.1711,112.2905,112.1711,112.1987,3548.0
2021-11-02 12:35:00,122.21,122.29,122.17,122.23,6489.0,112.2262,112.2997,112.1895,112.2446,6489.0
2021-11-02 12:40:00,122.26,122.44,122.22,122.3,7982.0,112.2721,112.4374,112.2354,112.3088,7982.0
2021-11-02 12:45:00,122.3,122.54,122.25,122.38,7745.0,112.3088,112.5292,112.2629,112.3823,7745.0
2021-11-02 12:50:00,122.39,122.68,122.38,122.65,7634.0,112.3915,112.6578,112.3823,112.6303,7634.0
2021-11-02 12:55:00,122.64,122.85,122.63,122.79,9013.0,112.6211,112.8139,112.6119,112.7588,9013.0
2021-11-02 13:00:00,122.76,122.81,122.66,122.79,5449.0,112.7313,112.7772,112.6394,112.7588,5449.0
2021-11-02 13:05:00,122.81,122.95,122.79,122.84,5421.0,112.7772,112.9057,112.7588,112.8047,5421.0
2021-11-02 13:10:00,122.88,123.0,122.84,122.97,6000.0,112.8415,112.9517,112.8047,112.9241,6000.0
2021-11-02 13:15:00,123.0,123.15,122.99,123.06,5301.0,112.9517,113.0894,112.9425,113.0068,5301.0
2021-11-02 13:20:00,123.09,123.18,123.0,123.05,8663.0,113.0343,113.117,112.9517,112.9976,8663.0
2021-11-02 13:25:00,123.03,123.08,122.89,122.96,7294.0,112.9792,113.0251,112.8506,112.9149,7294.0
2021-11-02 13:30:00,122.94,122.98,122.86,122.95,3814.0,112.8966,112.9333,112.8231,112.9057,3814.0
2021-11-02 13:35:00,122.95,123.14,122.91,123.06,6010.0,112.9057,113.0802,112.869,113.0068,6010.0
2021-11-02 13:40:00,123.05,123.28,123.01,123.15,7905.0,112.9976,113.2088,112.9608,113.0894,7905.0
2021-11-02 13:45:00,123.16,123.17,123.07,123.13,5250.0,113.0986,113.1078,113.0159,113.071,5250.0
2021-11-02 13:50:00,123.12,123.42,123.12,123.32,4807.0,113.0619,113.3374,113.0619,113.2455,4807.0
2021-11-02 13:55:00,123.36,123.58,123.36,123.58,4104.0,113.2823,113.4843,113.2823,113.4843,4104.0
2021-11-02 14:00:00,123.58,123.69,123.58,123.69,6078.0,113.4843,113.5853,113.4843,113.5853,6078.0
2021-11-02 14:05:00,123.73,123.9,123.66,123.87,8061.0,113.622,113.7781,113.5577,113.7506,8061.0
2021-11-02 14:10:00,123.87,123.91,123.79,123.9,3812.0,113.7506,113.7873,113.6771,113.7781,3812.0
2021-11-02 14:15:00,123.89,124.0,123.88,123.95,15997.0,113.769,113.87,113.7598,113.8241,15997.0
2021-11-02 14:20:00,123.94,124.18,123.91,124.06,19607.0,113.8149,114.0353,113.7873,113.9251,19607.0
2021-11-02 14:25:00,124.07,124.1,123.95,124.0,5126.0,113.9342,113.9618,113.8241,113.87,5126.0
2021-11-02 14:30:00,123.96,124.09,123.95,124.0,6567.0,113.8332,113.9526,113.8241,113.87,6567.0
2021-11-02 14:35:00,124.05,124.09,123.82,123.85,16979.0,113.9159,113.9526,113.7047,113.7322,16979.0
2021-11-02 14:40:00,123.8,123.95,123.7,123.91,4237.0,113.6863,113.8241,113.5945,113.7873,4237.0
2021-11-02 14:45:00,123.96,124.02,123.82,124.01,4111.0,113.8332,113.8883,113.7047,113.8792,4111.0
2021-11-02 14:50:00,123.96,124.01,123.9,124.01,1401.0,113.8332,113.8792,113.7781,113.8792,1401.0
2021-11-02 14:55:00,124.02,124.12,123.94,124.11,5209.0,113.8883,113.9802,113.8149,113.971,5209.0
2021-11-02 15:00:00,124.11,124.25,124.11,124.17,10806.0,113.971,114.0995,113.971,114.0261,10806.0
2021-11-02 15:05:00,124.19,124.33,124.15,124.33,5427.0,114.0444,114.173,114.0077,114.173,5427.0
2021-11-02 15:10:00,124.4,124.4,124.21,124.24,4605.0,114.2373,114.2373,114.0628,114.0904,4605.0
2021-11-02 15:15:00,124.25,124.42,124.17,124.29,8469.0,114.0995,114.2557,114.0261,114.1363,8469.0
2021-11-02 15:20:00,124.29,124.34,124.08,124.19,7899.0,114.1363,114.1822,113.9434,114.0444,7899.0
2021-11-02 15:25:00,124.18,124.61,124.15,124.6,34511.0,114.0353,114.4301,114.0077,114.421,34511.0
2021-11-02 15:30:00,124.59,124.78,124.54,124.64,17625.0,114.4118,114.5862,114.3659,114.4577,17625.0
2021-11-02 15:35:00,124.67,124.93,124.66,124.81,23363.0,114.4852,114.724,114.476,114.6138,23363.0
2021-11-02 15:40:00,124.81,124.93,124.68,124.9,24609.0,114.6138,114.724,114.4944,114.6964,24609.0
2021-11-02 15:45:00,124.91,125.04,124.91,124.93,35827.0,114.7056,114.825,114.7056,114.724,35827.0
2021-11-02 15:50:00,124.91,125.06,124.59,124.59,56594.0,114.7056,114.8434,114.4118,114.4118,56594.0
2021-11-02 15:55:00,124.52,124.58,124.09,124.34,101124.0,114.3475,114.4026,113.9526,114.1822,101124.0
2021-11-03 09:30:00,128.01,130.29,127.52,130.0,85356.0,117.5524,119.6461,117.1024,119.3798,85356.0
2021-11-03 09:35:00,130.0,130.51,128.5,130.51,96548.0,119.3798,119.8481,118.0023,119.8481,96548.0
2021-11-03 09:40:00,130.7,132.15,130.21,132.1,121264.0,120.0226,121.3542,119.5726,121.3082,121264.0
2021-11-03 09:45:00,131.95,132.88,131.32,132.81,128143.0,121.1705,122.0245,120.592,121.9602,128143.0
2021-11-03 09:50:00,132.88,133.19,131.94,132.5,69544.0,122.0245,122.3092,121.1613,121.6756,69544.0
2021-11-03 09:55:00,132.58,133.77,132.57,133.44,78491.0,121.749,122.8418,121.7399,122.5388,78491.0
2021-11-03 10:00:00,133.46,134.16,133.19,133.63,88476.0,122.5571,123.2,122.3092,122.7133,88476.0
2021-11-03 10:05:00,133.67,134.35,133.51,134.2,66251.0,122.75,123.3744,122.6031,123.2367,66251.0
2021-11-03 10:10:00,134.22,134.43,133.35,134.31,77872.0,123.2551,123.4479,122.4561,123.3377,77872.0
2021-11-03 10:15:00,134.28,134.28,132.8,133.12,42566.0,123.3102,123.3102,121.9511,122.2449,42566.0
2021-11-03 10:20:00,133.12,133.75,133.0,133.48,63317.0,122.2449,122.8235,122.1347,122.5755,63317.0
2021-11-03 10:25:00,133.43,133.5,132.72,132.77,23382.0,122.5296,122.5939,121.8776,121.9235,23382.0
2021-11-03 10:30:00,132.76,132.93,132.03,132.6,118719.0,121.9143,122.0704,121.244,121.7674,118719.0
2021-11-03 10:35:00,132.59,133.1,132.52,132.86,25171.0,121.7582,122.2266,121.6939,122.0062,25171.0
2021-11-03 10:40:00,132.76,133.1,132.19,132.32,71350.0,121.9143,122.2266,121.3909,121.5103,71350.0
2021-11-03 10:45:00,132.22,132.22,131.43,132.01,75194.0,121.4184,121.4184,120.693,121.2256,75194.0
2021-11-03 10:50:00,132.02,132.11,131.52,131.8,58292.0,121.2348,121.3174,120.7756,121.0328,58292.0
2021-11-03 10:55:00,131.64,131.79,131.02,131.34,49847.0,120.8858,121.0236,120.3165,120.6103,49847.0
2021-11-03 11:00:00,131.35,131.36,130.9,130.97,36849.0,120.6195,120.6287,120.2063,120.2706,36849.0
2021-11-03 11:05:00,130.89,132.0,130.82,130.82,32574.0,120.1971,121.2164,120.1328,120.1328,32574.0
2021-11-03 11:10:00,130.9,131.01,130.45,130.45,19337.0,120.2063,120.3073,119.793,119.793,19337.0
2021-11-03 11:15:00,130.42,130.65,129.82,129.98,30706.0,119.7655,119.9767,119.2145,119.3614,30706.0
2021-11-03 11:20:00,130.02,130.23,129.73,130.0,13881.0,119.3982,119.591,119.1319,119.3798,13881.0
2021-11-03 11:25:00,130.05,130.1,129.61,129.92,17308.0,119.4257,119.4716,119.0217,119.3063,17308.0
2021-11-03 11:30:00,129.9,129.94,129.71,129.92,6978.0,119.288,119.3247,119.1135,119.3063,6978.0
2021-11-03 11:35:00,129.93,130.13,129.78,130.06,13677.0,119.3155,119.4992,119.1778,119.4349,13677.0
2021-11-03 11:40:00,130.06,130.06,129.72,129.86,6727.0,119.4349,119.4349,119.1227,119.2512,6727.0
2021-11-03 11:45:00,129.86,130.0,129.62,129.62,5594.0,119.2512,119.3798,119.0308,119.0308,5594.0
2021-11-03 11:50:00,129.55,129.89,129.49,129.74,10256.0,118.9666,119.2788,118.9115,119.141,10256.0
2021-11-03 11:55:00,129.69,129.72,129.22,129.41,8285.0,119.0951,119.1227,118.6635,118.838,8285.0
2021-11-03 12:00:00,129.33,129.51,129.23,129.23,8189.0,118.7645,118.9298,118.6727,118.6727,8189.0
2021-11-03 12:05:00,129.28,129.29,128.26,128.26,15962.0,118.7186,118.7278,117.782,117.782,15962.0
2021-11-03 12:10:00,128.33,128.33,127.65,128.02,22731.0,117.8462,117.8462,117.2218,117.5616,22731.0
2021-11-03 12:15:00,127.98,128.68,127.98,128.68,19784.0,117.5248,118.1676,117.5248,118.1676,19784.0
2021-11-03 12:20:00,128.63,128.64,127.94,128.19,15427.0,118.1217,118.1309,117.4881,117.7177,15427.0
2021-11-03 12:25:00,128.23,128.77,128.23,128.5,9858.0,117.7544,118.2503,117.7544,118.0023,9858.0
2021-11-03 12:30:00,128.44,128.94,128.44,128.69,8582.0,117.9472,118.4064,117.9472,118.1768,8582.0
2021-11-03 12:35:00,128.73,129.18,128.6,129.02,69602.0,118.2136,118.6268,118.0942,118.4799,69602.0
2021-11-03 12:40:00,129.05,129.31,129.04,129.09,9485.0,118.5074,118.7462,118.4982,118.5441,9485.0
2021-11-03 12:45:00,129.13,129.56,129.12,129.56,15398.0,118.5809,118.9758,118.5717,118.9758,15398.0
2021-11-03 12:50:00,129.55,129.95,129.23,129.6,107986.0,118.9666,119.3339,118.6727,119.0125,107986.0
2021-11-03 12:55:00,129.61,129.79,129.31,129.4,25382.0,119.0217,119.187,118.7462,118.8288,25382.0
2021-11-03 13:00:00,129.49,129.75,129.3,129.44,12703.0,118.9115,119.1502,118.737,118.8656,12703.0
2021-11-03 13:05:00,129.32,129.37,128.76,129.0,26373.0,118.7554,118.8013,118.2411,118.4615,26373.0
2021-11-03 13:10:00,129.05,129.05,128.69,128.8,8461.0,118.5074,118.5074,118.1768,118.2778,8461.0
2021-11-03 13:15:00,128.89,129.01,128.62,128.94,52344.0,118.3605,118.4707,118.1125,118.4064,52344.0
2021-11-03 13:20:00,128.96,129.13,128.83,128.93,9455.0,118.4248,118.5809,118.3054,118.3972,9455.0
2021-11-03 13:25:00,128.9,129.04,128.88,128.97,2977.0,118.3697,118.4982,118.3513,118.4339,2977.0
2021-11-03 13:30:00,129.0,129.15,128.93,128.99,5308.0,118.4615,118.5992,118.3972,118.4523,5308.0
2021-11-03 13:35:00,129.01,129.41,129.01,129.36,9685.0,118.4707,118.838,118.4707,118.7921,9685.0
2021-11-03 13:40:00,129.35,129.45,129.26,129.41,6815.0,118.7829,118.8747,118.7003,118.838,6815.0
2021-11-03 13:45:00,129.41,129.61,129.41,129.57,6283.0,118.838,119.0217,118.838,118.9849,6283.0
2021-11-03 13:50:00,129.53,129.63,129.3,129.6,16506.0,118.9482,119.04,118.737,119.0125,16506.0
2021-11-03 13:55:00,129.64,130.01,129.6,130.0,13754.0,119.0492,119.389,119.0125,119.3798,13754.0
2021-11-03 14:00:00,129.96,130.47,129.91,130.12,28718.0,119.3431,119.8114,119.2972,119.49,28718.0
2021-11-03 14:05:00,130.08,130.1,129.74,130.1,11760.0,119.4533,119.4716,119.141,119.4716,11760.0
2021-11-03 14:10:00,130.09,130.84,129.95,130.67,24580.0,119.4625,120.1512,119.3339,119.9951,24580.0
2021-11-03 14:15:00,130.68,130.98,130.43,130.92,20284.0,120.0043,120.2797,119.7747,120.2246,20284.0
2021-11-03 14:20:00,130.87,131.12,130.8,130.8,25389.0,120.1787,120.4083,120.1144,120.1144,25389.0
2021-11-03 14:25:00,130.82,131.19,130.72,131.06,14700.0,120.1328,120.4726,120.041,120.3532,14700.0
2021-11-03 14:30:00,131.08,131.3,131.06,131.27,19532.0,120.3716,120.5736,120.3532,120.5461,19532.0
2021-11-03 14:35:00,131.29,131.62,131.15,131.52,13298.0,120.5644,120.8675,120.4359,120.7756,13298.0
2021-11-03 14:40:00,131.58,131.79,131.49,131.77,9591.0,120.8307,121.0236,120.7481,121.0052,9591.0
2021-11-03 14:45:00,131.76,132.21,131.76,132.17,22350.0,120.996,121.4093,120.996,121.3725,22350.0
2021-11-03 14:50:00,132.14,132.52,132.07,132.37,32683.0,121.345,121.6939,121.2807,121.5562,32683.0
2021-11-03 14:55:00,132.39,132.6,132.26,132.51,19476.0,121.5746,121.7674,121.4552,121.6848,19476.0
2021-11-03 15:00:00,132.51,132.71,132.37,132.65,23204.0,121.6848,121.8684,121.5562,121.8133,23204.0
2021-11-03 15:05:00,132.66,132.73,132.49,132.61,14242.0,121.8225,121.8868,121.6664,121.7766,14242.0
2021-11-03 15:10:00,132.5,132.59,132.08,132.44,14604.0,121.6756,121.7582,121.2899,121.6205,14604.0
2021-11-03 15:15:00,132.4,132.51,132.33,132.51,11598.0,121.5837,121.6848,121.5195,121.6848,11598.0
2021-11-03 15:20:00,132.52,132.52,132.1,132.18,15474.0,121.6939,121.6939,121.3082,121.3817,15474.0
2021-11-03 15:25:00,132.17,132.42,132.12,132.36,16101.0,121.3725,121.6021,121.3266,121.547,16101.0
2021-11-03 15:30:00,132.43,132.96,132.29,132.31,43298.0,121.6113,122.098,121.4827,121.5011,43298.0
2021-11-03 15:35:00,132.32,132.34,131.64,131.9,28774.0,121.5103,121.5286,120.8858,121.1246,28774.0
2021-11-03 15:40:00,131.87,132.05,131.78,131.85,43465.0,121.097,121.2623,121.0144,121.0787,43465.0
2021-11-03 15:45:00,131.86,132.16,131.83,131.89,32734.0,121.0879,121.3633,121.0603,121.1154,32734.0
2021-11-03 15:50:00,131.9,131.92,131.49,131.55,66343.0,121.1246,121.143,120.7481,120.8032,66343.0
2021-11-03 15:55:00,131.55,131.66,131.23,131.48,163487.0,120.8032,120.9042,120.5093,120.7389,163487.0
2021-11-04 09:30:00,130.92,131.14,129.79,130.51,48032.0,120.2246,120.4267,119.187,119.8481,48032.0
2021-11-04 09:35:00,130.5,132.19,130.45,132.19,12509.0,119.839,121.3909,119.793,121.3909,12509.0
2021-11-04 09:40:00,132.36,132.55,132.2,132.55,26160.0,121.547,121.7215,121.4001,121.7215,26160.0
2021-11-04 09:45:00,132.83,133.17,132.49,133.08,26301.0,121.9786,122.2908,121.6664,122.2082,26301.0
2021-11-04 09:50:00,132.93,133.4,132.93,133.24,6361.0,122.0704,122.502,122.0704,122.3551,6361.0
2021-11-04 09:55:00,133.31,133.52,132.8,133.08,9153.0,122.4194,122.6122,121.9511,122.2082,9153.0
2021-11-04 10:00:00,133.04,133.62,132.74,133.3,9765.0,122.1715,122.7041,121.896,122.4102,9765.0
2021-11-04 10:05:00,133.51,133.99,133.4,133.47,9287.0,122.6031,123.0438,122.502,122.5663,9287.0
2021-11-04 10:10:00,133.35,133.35,132.71,133.01,18993.0,122.4561,122.4561,121.8684,122.1439,18993.0
2021-11-04 10:15:00,132.97,133.08,132.34,132.52,4222.0,122.1072,122.2082,121.5286,121.6939,4222.0
2021-11-04 10:20:00,132.56,132.78,132.36,132.54,7466.0,121.7307,121.9327,121.547,121.7123,7466.0
2021-11-04 10:25:00,132.58,132.58,132.06,132.18,14488.0,121.749,121.749,121.2715,121.3817,14488.0
2021-11-04 10:30:00,132.14,132.28,131.83,131.95,22249.0,121.345,121.4735,121.0603,121.1705,22249.0
2021-11-04 10:35:00,131.84,132.15,131.74,131.82,15029.0,121.0695,121.3542,120.9777,121.0511,15029.0
2021-11-04 10:40:00,131.8,132.14,131.8,132.14,12892.0,121.0328,121.345,121.0328,121.345,12892.0
2021-11-04 10:45:00,132.19,132.28,131.8,132.14,6129.0,121.3909,121.4735,121.0328,121.345,6129.0
2021-11-04 10:50:00,132.18,132.24,131.3,131.3,16350.0,121.3817,121.4368,120.5736,120.5736,16350.0
2021-11-04 10:55:00,131.28,131.32,130.85,130.93,18251.0,120.5552,120.592,120.1604,120.2338,18251.0
2021-11-04 11:00:00,130.89,131.03,130.67,130.87,15019.0,120.1971,120.3257,119.9951,120.1787,15019.0
2021-11-04 11:05:00,130.87,130.87,130.23,130.3,18123.0,120.1787,120.1787,119.591,119.6553,18123.0
2021-11-04 11:10:00,130.25,130.75,130.25,130.39,13196.0,119.6094,120.0685,119.6094,119.7379,13196.0
2021-11-04 11:15:00,130.37,130.37,129.81,129.97,13131.0,119.7196,119.7196,119.2053,119.3523,13131.0
2021-11-04 11:20:00,130.03,130.03,129.57,129.79,6077.0,119.4074,119.4074,118.9849,119.187,6077.0
2021-11-04 11:25:00,129.65,129.66,129.25,129.46,16721.0,119.0584,119.0676,118.6911,118.8839,16721.0
2021-11-04 11:30:00,129.4,129.46,129.13,129.14,4605.0,118.8288,118.8839,118.5809,118.5901,4605.0
2021-11-04 11:35:00,129.19,129.69,129.12,129.5,14399.0,118.636,119.0951,118.5717,118.9207,14399.0
2021-11-04 11:40:00,129.54,129.93,129.44,129.91,12267.0,118.9574,119.3155,118.8656,119.2972,12267.0
2021-11-04 11:45:00,129.84,129.85,129.19,129.38,16425.0,119.2329,119.2421,118.636,118.8105,16425.0
2021-11-04 11:50:00,129.38,129.75,129.35,129.61,12778.0,118.8105,119.1502,118.7829,119.0217,12778.0
2021-11-04 11:55:00,129.61,129.91,129.51,129.77,22087.0,119.0217,119.2972,118.9298,119.1686,22087.0
2021-11-04 12:00:00,129.77,130.1,129.7,129.99,20141.0,119.1686,119.4716,119.1043,119.3706,20141.0
2021-11-04 12:05:00,130.04,130.16,129.89,130.09,8156.0,119.4165,119.5267,119.2788,119.4625,8156.0
2021-11-04 12:10:00,130.06,130.15,129.8,129.9,10744.0,119.4349,119.5176,119.1961,119.288,10744.0
2021-11-04 12:15:00,129.89,129.89,129.65,129.85,4700.0,119.2788,119.2788,119.0584,119.2421,4700.0
2021-11-04 12:20:00,129.89,129.92,129.81,129.83,8770.0,119.2788,119.3063,119.2053,119.2237,8770.0
2021-11-04 12:25:00,129.81,129.81,129.61,129.77,8748.0,119.2053,119.2053,119.0217,119.1686,8748.0
2021-11-04 12:30:00,129.76,129.94,129.75,129.75,10200.0,119.1594,119.3247,119.1502,119.1502,10200.0
2021-11-04 12:35:00,129.76,129.8,129.53,129.74,7022.0,119.1594,119.1961,118.9482,119.141,7022.0
2021-11-04 12:40:00,129.68,129.76,129.49,129.55,4351.0,119.0859,119.1594,118.9115,118.9666,4351.0
2021-11-04 12:45:00,129.58,129.65,129.34,129.58,6725.0,118.9941,119.0584,118.7737,118.9941,6725.0
2021-11-04 12:50:00,129.6,129.78,129.55,129.56,5840.0,119.0125,119.1778,118.9666,118.9758,5840.0
2021-11-04 12:55:00,129.51,129.66,129.45,129.66,3800.0,118.9298,119.0676,118.8747,119.0676,3800.0
2021-11-04 13:00:00,129.67,129.71,129.58,129.64,3429.0,119.0768,119.1135,118.9941,119.0492,3429.0
2021-11-04 13:05:00,129.65,129.86,129.62,129.65,6904.0,119.0584,119.2512,119.0308,119.0584,6904.0
2021-11-04 13:10:00,129.71,129.91,129.66,129.8,5730.0,119.1135,119.2972,119.0676,119.1961,5730.0
2021-11-04 13:15:00,129.82,129.98,129.81,129.98,3426.0,119.2145,119.3614,119.2053,119.3614,3426.0
2021-11-04 13:20:00,130.02,130.12,129.95,130.07,4543.0,119.3982,119.49,119.3339,119.4441,4543.0
2021-11-04 13:25:00,130.16,130.16,130.0,130.13,3477.0,119.5267,119.5267,119.3798,119.4992,3477.0
2021-11-04 13:30:00,130.15,130.22,130.03,130.03,3030.0,119.5176,119.5818,119.4074,119.4074,3030.0
2021-11-04 13:35:00,130.0,130.0,129.73,129.79,5250.0,119.3798,119.3798,119.1319,119.187,5250.0
2021-11-04 13:40:00,129.8,129.9,129.77,129.85,2276.0,119.1961,119.288,119.1686,119.2421,2276.0
2021-11-04 13:45:00,129.88,129.98,129.85,129.9,6865.0,119.2696,119.3614,119.2421,119.288,6865.0
2021-11-04 13:50:00,129.92,129.96,129.7,129.78,3203.0,119.3063,119.3431,119.1043,119.1778,3203.0
2021-11-04 13:55:00,129.73,129.75,129.48,129.49,7650.0,119.1319,119.1502,118.9023,118.9115,7650.0
2021-11-04 14:00:00,129.49,129.49,129.2,129.2,4697.0,118.9115,118.9115,118.6452,118.6452,4697.0
2021-11-04 14:05:00,129.15,129.27,129.07,129.22,6431.0,118.5992,118.7094,118.5258,118.6635,6431.0
2021-11-04 14:10:00,129.24,129.24,129.06,129.12,4141.0,118.6819,118.6819,118.5166,118.5717,4141.0
2021-11-04 14:15:00,129.15,129.31,129.01,129.26,8202.0,118.5992,118.7462,118.4707,118.7003,8202.0
2021-11-04 14:20:00,129.23,129.26,129.09,129.21,4129.0,118.6727,118.7003,118.5441,118.6543,4129.0
2021-11-04 14:25:00,129.16,129.16,128.85,129.06,8293.0,118.6084,118.6084,118.3238,118.5166,8293.0
2021-11-04 14:30:00,129.14,129.42,129.11,129.39,4449.0,118.5901,118.8472,118.5625,118.8196,4449.0
2021-11-04 14:35:00,129.45,129.9,129.39,129.9,5255.0,118.8747,119.288,118.8196,119.288,5255.0
2021-11-04 14:40:00,129.85,129.99,129.69,129.87,21160.0,119.2421,119.3706,119.0951,119.2604,21160.0
2021-11-04 14:45:00,129.87,129.87,129.71,129.73,8365.0,119.2604,119.2604,119.1135,119.1319,8365.0
2021-11-04 14:50:00,129.71,129.71,129.52,129.58,3714.0,119.1135,119.1135,118.939,118.9941,3714.0
2021-11-04 14:55:00,129.58,129.62,129.42,129.47,5842.0,118.9941,119.0308,118.8472,118.8931,5842.0
2021-11-04 15:00:00,129.45,129.64,129.43,129.43,4898.0,118.8747,119.0492,118.8564,118.8564,4898.0
2021-11-04 15:05:00,129.47,129.48,129.17,129.22,12978.0,118.8931,118.9023,118.6176,118.6635,12978.0
2021-11-04 15:10:00,129.25,129.25,129.11,129.23,4114.0,118.6911,118.6911,118.5625,118.6727,4114.0
2021-11-04 15:15:00,129.14,129.27,129.13,129.21,9641.0,118.5901,118.7094,118.5809,118.6543,9641.0
2021-11-04 15:20:00,129.21,129.35,129.14,129.31,6804.0,118.6543,118.7829,118.5901,118.7462,6804.0
2021-11-04 15:25:00,129.31,129.53,129.3,129.41,6588.0,118.7462,118.9482,118.737,118.838,6588.0
2021-11-04 15:30:00,129.37,129.37,129.03,129.05,9857.0,118.8013,118.8013,118.489,118.5074,9857.0
2021-11-04 15:35:00,128.99,129.19,128.99,129.1,9487.0,118.4523,118.636,118.4523,118.5533,9487.0
2021-11-04 15:40:00,129.16,129.31,129.09,129.3,17284.0,118.6084,118.7462,118.5441,118.737,17284.0
2021-11-04 15:45:00,129.31,129.54,129.26,129.51,13194.0,118.7462,118.9574,118.7003,118.9298,13194.0
2021-11-04 15:50:00,129.55,129.6,129.41,129.47,21277.0,118.9666,119.0125,118.838,118.8931,21277.0
2021-11-04 15:55:00,129.49,129.63,129.47,129.53,56669.0,118.9115,119.04,118.8931,118.9482,56669.0
2021-11-05 09:30:00,130.64,131.89,130.41,131.82,24798.0,119.9675,121.1154,119.7563,121.0511,24798.0
2021-11-05 09:35:00,131.6,132.16,131.25,132.08,17090.0,120.8491,121.3633,120.5277,121.2899,17090.0
2021-11-05 09:40:00,132.09,132.09,131.28,131.43,16014.0,121.2991,121.2991,120.5552,120.693,16014.0
2021-11-05 09:45:00,131.27,131.89,130.68,131.87,16486.0,120.5461,121.1154,120.0043,121.097,16486.0
2021-11-05 09:50:00,131.85,131.88,131.03,131.13,21368.0,121.0787,121.1062,120.3257,120.4175,21368.0
2021-11-05 09:55:00,131.05,131.33,130.82,130.99,12591.0,120.344,120.6012,120.1328,120.2889,12591.0
2021-11-05 10:00:00,131.09,131.62,130.79,131.62,15858.0,120.3808,120.8675,120.1053,120.8675,15858.0
2021-11-05 10:05:00,131.57,131.59,130.68,130.68,7044.0,120.8215,120.8399,120.0043,120.0043,7044.0
2021-11-05 10:10:00,130.75,130.94,130.37,130.6,19074.0,120.0685,120.243,119.7196,119.9308,19074.0
2021-11-05 10:15:00,130.76,130.94,130.31,130.43,4193.0,120.0777,120.243,119.6645,119.7747,4193.0
2021-11-05 10:20:00,130.28,130.4,130.11,130.2,14602.0,119.6369,119.7471,119.4808,119.5635,14602.0
2021-11-05 10:25:00,130.12,130.18,129.68,129.7,5829.0,119.49,119.5451,119.0859,119.1043,5829.0
2021-11-05 10:30:00,129.74,129.98,129.63,129.65,5828.0,119.141,119.3614,119.04,119.0584,5828.0
2021-11-05 10:35:00,129.65,129.79,129.18,129.19,15941.0,119.0584,119.187,118.6268,118.636,15941.0
2021-11-05 10:40:00,129.17,129.69,129.07,129.67,4414.0,118.6176,119.0951,118.5258,119.0768,4414.0
2021-11-05 10:45:00,129.54,129.54,128.88,128.88,6462.0,118.9574,118.9574,118.3513,118.3513,6462.0
2021-11-05 10:50:00,128.93,129.34,128.88,129.34,5297.0,118.3972,118.7737,118.3513,118.7737,5297.0
2021-11-05 10:55:00,129.21,129.21,128.95,129.13,6345.0,118.6543,118.6543,118.4156,118.5809,6345.0
2021-11-05 11:00:00,129.18,129.35,128.88,128.94,8426.0,118.6268,118.7829,118.3513,118.4064,8426.0
2021-11-05 11:05:00,129.01,129.13,128.52,128.67,11715.0,118.4707,118.5809,118.0207,118.1585,11715.0
2021-11-05 11:10:00,128.69,129.07,128.69,129.03,3250.0,118.1768,118.5258,118.1768,118.489,3250.0
2021-11-05 11:15:00,129.16,129.21,128.99,129.06,4413.0,118.6084,118.6543,118.4523,118.5166,4413.0
2021-11-05 11:20:00,128.99,129.27,128.97,129.14,3504.0,118.4523,118.7094,118.4339,118.5901,3504.0
2021-11-05 11:25:00,129.15,129.41,129.03,129.2,9905.0,118.5992,118.838,118.489,118.6452,9905.0
2021-11-05 11:30:00,129.18,129.18,128.55,128.58,8307.0,118.6268,118.6268,118.0483,118.0758,8307.0
2021-11-05 11:35:00,128.59,128.67,128.37,128.64,4300.0,118.085,118.1585,117.883,118.1309,4300.0
2021-11-05 11:40:00,128.57,128.75,128.57,128.71,3838.0,118.0666,118.2319,118.0666,118.1952,3838.0
2021-11-05 11:45:00,128.72,128.78,128.54,128.77,3634.0,118.2044,118.2595,118.0391,118.2503,3634.0
2021-11-05 11:50:00,128.74,129.02,128.71,128.71,5598.0,118.2227,118.4799,118.1952,118.1952,5598.0
2021-11-05 11:55:00,128.72,128.91,128.64,128.91,1325.0,118.2044,118.3789,118.1309,118.3789,1325.0
2021-11-05 12:00:00,128.99,129.2,128.98,129.02,8209.0,118.4523,118.6452,118.4431,118.4799,8209.0
2021-11-05 12:05:00,129.02,129.1,128.84,129.03,8844.0,118.4799,118.5533,118.3146,118.489,8844.0
2021-11-05 12:10:00,129.03,129.52,129.03,129.4,3262.0,118.489,118.939,118.489,118.8288,3262.0
2021-11-05 12:15:00,129.36,129.73,129.09,129.72,16808.0,118.7921,119.1319,118.5441,119.1227,16808.0
2021-11-05 12:20:00,129.75,129.97,129.61,129.94,7882.0,119.1502,119.3523,119.0217,119.3247,7882.0
2021-11-05 12:25:00,129.9,130.26,129.8,130.12,13967.0,119.288,119.6186,119.1961,119.49,13967.0
2021-11-05 12:30:00,130.09,130.47,130.09,130.47,4210.0,119.4625,119.8114,119.4625,119.8114,4210.0
2021-11-05 12:35:00,130.52,130.88,130.42,130.69,7036.0,119.8573,120.1879,119.7655,120.0134,7036.0
2021-11-05 12:40:00,130.66,130.74,130.5,130.55,6500.0,119.9859,120.0594,119.839,119.8849,6500.0
2021-11-05 12:45:00,130.49,130.54,130.31,130.53,2700.0,119.8298,119.8757,119.6645,119.8665,2700.0
2021-11-05 12:50:00,130.35,130.52,130.02,130.17,4416.0,119.7012,119.8573,119.3982,119.5359,4416.0
2021-11-05 12:55:00,130.13,130.13,129.95,130.03,2751.0,119.4992,119.4992,119.3339,119.4074,2751.0
2021-11-05 13:00:00,130.14,130.14,129.85,130.02,5216.0,119.5084,119.5084,119.2421,119.3982,5216.0
2021-11-05 13:05:00,129.99,129.99,129.84,129.87,3396.0,119.3706,119.3706,119.2329,119.2604,3396.0
2021-11-05 13:10:00,129.82,129.84,129.6,129.66,5564.0,119.2145,119.2329,119.0125,119.0676,5564.0
2021-11-05 13:15:00,129.59,129.82,129.52,129.77,3668.0,119.0033,119.2145,118.939,119.1686,3668.0
2021-11-05 13:20:00,129.78,129.82,129.6,129.6,4500.0,119.1778,119.2145,119.0125,119.0125,4500.0
2021-11-05 13:25:00,129.6,129.61,129.2,129.39,8901.0,119.0125,119.0217,118.6452,118.8196,8901.0
2021-11-05 13:30:00,129.58,129.9,129.53,129.85,2200.0,118.9941,119.288,118.9482,119.2421,2200.0
2021-11-05 13:35:00,129.74,129.9,129.62,129.62,6654.0,119.141,119.288,119.0308,119.0308,6654.0
2021-11-05 13:40:00,129.66,129.66,129.37,129.38,997.0,119.0676,119.0676,118.8013,118.8105,997.0
2021-11-05 13:45:00,129.32,129.42,128.98,129.3,12239.0,118.7554,118.8472,118.4431,118.737,12239.0
2021-11-05 13:50:00,129.25,129.46,129.24,129.45,7659.0,118.6911,118.8839,118.6819,118.8747,7659.0
2021-11-05 13:55:00,129.47,129.63,129.4,129.54,8800.0,118.8931,119.04,118.8288,118.9574,8800.0
2021-11-05 14:00:00,129.54,129.56,129.34,129.56,2043.0,118.9574,118.9758,118.7737,118.9758,2043.0
2021-11-05 14:05:00,129.66,129.99,129.66,129.86,3603.0,119.0676,119.3706,119.0676,119.2512,3603.0
2021-11-05 14:10:00,129.84,130.1,129.78,129.89,4092.0,119.2329,119.4716,119.1778,119.2788,4092.0
2021-11-05 14:15:00,129.88,130.01,129.86,129.92,1960.0,119.2696,119.389,119.2512,119.3063,1960.0
2021-11-05 14:20:00,129.88,130.05,129.75,129.83,3338.0,119.2696,119.4257,119.1502,119.2237,3338.0
2021-11-05 14:25:00,129.84,129.93,129.71,129.88,7500.0,119.2329,119.3155,119.1135,119.2696,7500.0
2021-11-05 14:30:00,129.89,129.94,129.8,129.93,2873.0,119.2788,119.3247,119.1961,119.3155,2873.0
2021-11-05 14:35:00,129.87,129.98,129.78,129.85,4900.0,119.2604,119.3614,119.1778,119.2421,4900.0
2021-11-05 14:40:00,129.85,129.97,129.77,129.97,3207.0,119.2421,119.3523,119.1686,119.3523,3207.0
2021-11-05 14:45:00,129.87,129.98,129.87,129.88,3537.0,119.2604,119.3614,119.2604,119.2696,3537.0
2021-11-05 14:50:00,129.84,129.84,129.66,129.72,4571.0,119.2329,119.2329,119.0676,119.1227,4571.0
2021-11-05 14:55:00,129.7,129.83,129.7,129.81,4064.0,119.1043,119.2237,119.1043,119.2053,4064.0
2021-11-05 15:00:00,129.82,129.89,129.37,129.37,6457.0,119.2145,119.2788,118.8013,118.8013,6457.0
2021-11-05 15:05:00,129.32,129.55,129.32,129.53,4856.0,118.7554,118.9666,118.7554,118.9482,4856.0
2021-11-05 15:10:00,129.55,129.73,129.52,129.64,2835.0,118.9666,119.1319,118.939,119.0492,2835.0
2021-11-05 15:15:00,129.68,129.68,129.41,129.5,4300.0,119.0859,119.0859,118.838,118.9207,4300.0
2021-11-05 15:20:00,129.53,129.53,129.3,129.37,2608.0,118.9482,118.9482,118.737,118.8013,2608.0
2021-11-05 15:25:00,129.34,129.51,129.33,129.5,3850.0,118.7737,118.9298,118.7645,118.9207,3850.0
2021-11-05 15:30:00,129.55,129.7,129.49,129.7,7381.0,118.9666,119.1043,118.9115,119.1043,7381.0
2021-11-05 15:35:00,129.69,129.71,129.47,129.52,9610.0,119.0951,119.1135,118.8931,118.939,9610.0
2021-11-05 15:40:00,129.53,129.89,129.5,129.86,8462.0,118.9482,119.2788,118.9207,119.2512,8462.0
2021-11-05 15:45:00,129.82,129.95,129.74,129.79,11466.0,119.2145,119.3339,119.141,119.187,11466.0
2021-11-05 15:50:00,129.82,129.95,129.6,129.66,16020.0,119.2145,119.3339,119.0125,119.0676,16020.0
2021-11-05 15:55:00,129.68,129.72,129.48,129.68,48920.0,119.0859,119.1227,118.9023,119.0859,48920.0
2021-11-08 09:30:00,131.0,131.55,130.5,131.0,19667.0,120.2981,120.8032,119.839,120.2981,19667.0
2021-11-08 09:35:00,131.15,131.97,130.92,131.2,10883.0,120.4359,121.1889,120.2246,120.4818,10883.0
2021-11-08 09:40:00,131.25,131.64,131.19,131.19,4660.0,120.5277,120.8858,120.4726,120.4726,4660.0
2021-11-08 09:45:00,131.14,131.15,130.33,130.7,24465.0,120.4267,120.4359,119.6828,120.0226,24465.0
2021-11-08 09:50:00,130.71,130.71,129.85,130.27,25605.0,120.0318,120.0318,119.2421,119.6277,25605.0
2021-11-08 09:55:00,130.33,130.6,130.22,130.3,19865.0,119.6828,119.9308,119.5818,119.6553,19865.0
2021-11-08 10:00:00,130.18,130.67,129.81,130.42,8181.0,119.5451,119.9951,119.2053,119.7655,8181.0
2021-11-08 10:05:00,130.33,130.5,129.9,129.9,13583.0,119.6828,119.839,119.288,119.288,13583.0
2021-11-08 10:10:00,129.89,130.18,129.66,130.1,12608.0,119.2788,119.5451,119.0676,119.4716,12608.0
2021-11-08 10:15:00,130.1,130.79,129.77,130.41,6369.0,119.4716,120.1053,119.1686,119.7563,6369.0
2021-11-08 10:20:00,130.47,130.98,130.39,130.82,7030.0,119.8114,120.2797,119.7379,120.1328,7030.0
2021-11-08 10:25:00,130.81,130.82,130.53,130.72,6971.0,120.1236,120.1328,119.8665,120.041,6971.0
2021-11-08 10:30:00,130.61,130.68,130.07,130.08,5960.0,119.94,120.0043,119.4441,119.4533,5960.0
2021-11-08 10:35:00,130.11,130.26,130.03,130.14,10495.0,119.4808,119.6186,119.4074,119.5084,10495.0
2021-11-08 10:40:00,130.14,130.25,129.9,130.22,6974.0,119.5084,119.6094,119.288,119.5818,6974.0
2021-11-08 10:45:00,130.22,130.67,130.2,130.54,6411.0,119.5818,119.9951,119.5635,119.8757,6411.0
2021-11-08 10:50:00,130.53,130.68,130.51,130.62,3880.0,119.8665,120.0043,119.8481,119.9492,3880.0
2021-11-08 10:55:00,130.52,130.72,130.4,130.51,9473.0,119.8573,120.041,119.7471,119.8481,9473.0
2021-11-08 11:00:00,130.43,130.51,130.27,130.31,4336.0,119.7747,119.8481,119.6277,119.6645,4336.0
2021-11-08 11:05:00,130.17,130.47,130.06,130.06,5384.0,119.5359,119.8114,119.4349,119.4349,5384.0
2021-11-08 11:10:00,130.07,130.53,129.91,130.52,22478.0,119.4441,119.8665,119.2972,119.8573,22478.0
2021-11-08 11:15:00,130.43,130.95,130.21,130.77,29020.0,119.7747,120.2522,119.5726,120.0869,29020.0
2021-11-08 11:20:00,130.76,130.94,130.66,130.67,5078.0,120.0777,120.243,119.9859,119.9951,5078.0
2021-11-08 11:25:00,130.65,131.38,130.64,131.2,36398.0,119.9767,120.6471,119.9675,120.4818,36398.0
2021-11-08 11:30:00,131.12,131.12,130.75,130.83,4282.0,120.4083,120.4083,120.0685,120.142,4282.0
2021-11-08 11:35:00,130.74,131.16,130.74,130.91,6563.0,120.0594,120.445,120.0594,120.2155,6563.0
2021-11-08 11:40:00,130.81,131.12,130.81,131.09,3247.0,120.1236,120.4083,120.1236,120.3808,3247.0
2021-11-08 11:45:00,131.04,131.31,130.92,131.19,6958.0,120.3348,120.5828,120.2246,120.4726,6958.0
2021-11-08 11:50:00,131.13,131.23,131.05,131.12,4071.0,120.4175,120.5093,120.344,120.4083,4071.0
2021-11-08 11:55:00,131.19,131.19,130.87,130.99,7957.0,120.4726,120.4726,120.1787,120.2889,7957.0
2021-11-08 12:00:00,131.04,131.04,130.77,130.87,8836.0,120.3348,120.3348,120.0869,120.1787,8836.0
2021-11-08 12:05:00,130.82,130.95,130.4,130.44,5669.0,120.1328,120.2522,119.7471,119.7839,5669.0
2021-11-08 12:10:00,130.4,130.55,130.07,130.08,5941.0,119.7471,119.8849,119.4441,119.4533,5941.0
2021-11-08 12:15:00,130.19,130.31,130.0,130.3,7348.0,119.5543,119.6645,119.3798,119.6553,7348.0
2021-11-08 12:20:00,130.28,130.35,129.91,129.95,2881.0,119.6369,119.7012,119.2972,119.3339,2881.0
2021-11-08 12:25:00,129.94,129.94,129.77,129.88,2853.0,119.3247,119.3247,119.1686,119.2696,2853.0
2021-11-08 12:30:00,129.9,130.05,129.89,130.04,5324.0,119.288,119.4257,119.2788,119.4165,5324.0
2021-11-08 12:35:00,130.08,130.08,129.85,130.06,2946.0,119.4533,119.4533,119.2421,119.4349,2946.0
2021-11-08 12:40:00,130.07,130.09,129.91,130.05,1900.0,119.4441,119.4625,119.2972,119.4257,1900.0
2021-11-08 12:45:00,130.08,130.31,130.08,130.22,9234.0,119.4533,119.6645,119.4533,119.5818,9234.0
2021-11-08 12:50:00,130.22,130.25,130.1,130.25,4910.0,119.5818,119.6094,119.4716,119.6094,4910.0
2021-11-08 12:55:00,130.3,130.7,130.29,130.7,12867.0,119.6553,120.0226,119.6461,120.0226,12867.0
2021-11-08 13:00:00,130.74,131.13,130.58,131.12,11663.0,120.0594,120.4175,119.9124,120.4083,11663.0
2021-11-08 13:05:00,131.06,131.22,131.06,131.13,5624.0,120.3532,120.5001,120.3532,120.4175,5624.0
2021-11-08 13:10:00,131.1,131.18,130.87,130.88,4134.0,120.3899,120.4634,120.1787,120.1879,4134.0
2021-11-08 13:15:00,130.97,131.08,130.87,130.94,4978.0,120.2706,120.3716,120.1787,120.243,4978.0
2021-11-08 13:20:00,130.96,131.21,130.92,131.18,2400.0,120.2614,120.491,120.2246,120.4634,2400.0
2021-11-08 13:25:00,131.14,131.22,130.96,131.14,3714.0,120.4267,120.5001,120.2614,120.4267,3714.0
2021-11-08 13:30:00,131.06,131.08,130.79,130.83,2680.0,120.3532,120.3716,120.1053,120.142,2680.0
2021-11-08 13:35:00,130.82,130.89,130.68,130.69,4002.0,120.1328,120.1971,120.0043,120.0134,4002.0
2021-11-08 13:40:00,130.69,130.8,130.68,130.71,2889.0,120.0134,120.1144,120.0043,120.0318,2889.0
2021-11-08 13:45:00,130.7,130.7,130.45,130.6,12383.0,120.0226,120.0226,119.793,119.9308,12383.0
2021-11-08 13:50:00,130.58,130.58,130.5,130.53,3298.0,119.9124,119.9124,119.839,119.8665,3298.0
2021-11-08 13:55:00,130.59,130.59,130.46,130.55,5053.0,119.9216,119.9216,119.8022,119.8849,5053.0
2021-11-08 14:00:00,130.44,130.59,130.44,130.56,2765.0,119.7839,119.9216,119.7839,119.8941,2765.0
2021-11-08 14:05:00,130.55,130.59,130.42,130.47,3623.0,119.8849,119.9216,119.7655,119.8114,3623.0
2021-11-08 14:10:00,130.48,130.49,130.37,130.46,3619.0,119.8206,119.8298,119.7196,119.8022,3619.0
2021-11-08 14:15:00,130.41,130.7,130.4,130.68,9253.0,119.7563,120.0226,119.7471,120.0043,9253.0
2021-11-08 14:20:00,130.68,130.69,130.64,130.66,2527.0,120.0043,120.0134,119.9675,119.9859,2527.0
2021-11-08 14:25:00,130.62,130.68,130.56,130.56,3905.0,119.9492,120.0043,119.8941,119.8941,3905.0
2021-11-08 14:30:00,130.53,130.64,130.46,130.64,4405.0,119.8665,119.9675,119.8022,119.9675,4405.0
2021-11-08 14:35:00,130.64,130.65,130.59,130.6,1850.0,119.9675,119.9767,119.9216,119.9308,1850.0
2021-11-08 14:40:00,130.55,130.58,130.44,130.49,2421.0,119.8849,119.9124,119.7839,119.8298,2421.0
2021-11-08 14:45:00,130.49,130.49,130.29,130.37,3706.0,119.8298,119.8298,119.6461,119.7196,3706.0
2021-11-08 14:50:00,130.29,130.3,130.21,130.25,4751.0,119.6461,119.6553,119.5726,119.6094,4751.0
2021-11-08 14:55:00,130.24,130.31,130.22,130.24,9057.0,119.6002,119.6645,119.5818,119.6002,9057.0
2021-11-08 15:00:00,130.24,130.26,130.18,130.2,5864.0,119.6002,119.6186,119.5451,119.5635,5864.0
2021-11-08 15:05:00,130.19,130.2,130.08,130.09,5513.0,119.5543,119.5635,119.4533,119.4625,5513.0
2021-11-08 15:10:00,130.13,130.15,129.96,129.96,12419.0,119.4992,119.5176,119.3431,119.3431,12419.0
2021-11-08 15:15:00,129.98,130.12,129.81,129.81,6954.0,119.3614,119.49,119.2053,119.2053,6954.0
2021-11-08 15:20:00,129.81,129.84,129.61,129.63,6301.0,119.2053,119.2329,119.0217,119.04,6301.0
2021-11-08 15:25:00,129.64,129.66,129.59,129.63,2500.0,119.0492,119.0676,119.0033,119.04,2500.0
2021-11-08 15:30:00,129.65,129.69,129.62,129.69,7264.0,119.0584,119.0951,119.0308,119.0951,7264.0
2021-11-08 15:35:00,129.66,130.11,129.66,130.08,7867.0,119.0676,119.4808,119.0676,119.4533,7867.0
2021-11-08 15:40:00,130.15,130.23,130.11,130.16,6525.0,119.5176,119.591,119.4808,119.5267,6525.0
2021-11-08 15:45:00,130.16,130.22,130.0,130.02,11463.0,119.5267,119.5818,119.3798,119.3982,11463.0
2021-11-08 15:50:00,130.0,130.36,130.0,130.35,15514.0,119.3798,119.7104,119.3798,119.7012,15514.0
2021-11-08 15:55:00,130.37,130.46,130.22,130.34,49721.0,119.7196,119.8022,119.5818,119.692,49721.0
2021-11-09 09:30:00,130.63,136.92,130.4,136.89,151814.0,119.9583,125.7345,119.7471,125.7069,151814.0
2021-11-09 09:35:00,136.94,137.98,135.52,135.83,90226.0,125.7528,126.7079,124.4489,124.7335,90226.0
2021-11-09 09:40:00,135.46,135.97,132.25,132.55,49714.0,124.3938,124.8621,121.446,121.7215,49714.0
2021-11-09 09:45:00,132.52,133.17,132.1,132.79,27118.0,121.6939,122.2908,121.3082,121.9419,27118.0
2021-11-09 09:50:00,132.82,133.69,132.72,133.06,21709.0,121.9694,122.7684,121.8776,122.1898,21709.0
2021-11-09 09:55:00,132.97,132.97,131.53,131.62,16087.0,122.1072,122.1072,120.7848,120.8675,16087.0
2021-11-09 10:00:00,131.9,132.51,131.44,131.44,21274.0,121.1246,121.6848,120.7022,120.7022,21274.0
2021-11-09 10:05:00,131.59,131.95,131.4,131.62,24867.0,120.8399,121.1705,120.6654,120.8675,24867.0
2021-11-09 10:10:00,131.72,132.83,131.71,132.83,65067.0,120.9593,121.9786,120.9501,121.9786,65067.0
2021-11-09 10:15:00,132.8,133.14,132.63,133.14,28731.0,121.9511,122.2633,121.795,122.2633,28731.0
2021-11-09 10:20:00,133.14,133.62,133.13,133.33,23592.0,122.2633,122.7041,122.2541,122.4378,23592.0
2021-11-09 10:25:00,133.39,133.97,133.39,133.75,16155.0,122.4929,123.0255,122.4929,122.8235,16155.0
2021-11-09 10:30:00,133.87,134.19,133.84,134.17,10202.0,122.9336,123.2275,122.9061,123.2091,10202.0
2021-11-09 10:35:00,134.06,134.28,133.63,133.64,25457.0,123.1081,123.3102,122.7133,122.7224,25457.0
2021-11-09 10:40:00,133.69,134.5,133.69,134.39,26049.0,122.7684,123.5122,122.7684,123.4112,26049.0
2021-11-09 10:45:00,134.36,134.4,133.79,133.81,16667.0,123.3836,123.4204,122.8602,122.8786,16667.0
2021-11-09 10:50:00,133.81,133.87,133.58,133.64,5558.0,122.8786,122.9336,122.6673,122.7224,5558.0
2021-11-09 10:55:00,133.63,133.7,133.33,133.4,7044.0,122.7133,122.7775,122.4378,122.502,7044.0
2021-11-09 11:00:00,133.44,133.59,133.27,133.27,7975.0,122.5388,122.6765,122.3827,122.3827,7975.0
2021-11-09 11:05:00,133.2,133.43,133.2,133.31,4325.0,122.3184,122.5296,122.3184,122.4194,4325.0
2021-11-09 11:10:00,133.22,133.43,132.66,132.66,13157.0,122.3368,122.5296,121.8225,121.8225,13157.0
2021-11-09 11:15:00,132.8,133.15,132.68,133.01,6745.0,121.9511,122.2725,121.8409,122.1439,6745.0
2021-11-09 11:20:00,133.01,133.1,132.73,132.73,4733.0,122.1439,122.2266,121.8868,121.8868,4733.0
2021-11-09 11:25:00,132.75,133.12,132.68,132.94,5196.0,121.9051,122.2449,121.8409,122.0796,5196.0
2021-11-09 11:30:00,132.86,133.09,132.8,132.93,3251.0,122.0062,122.2174,121.9511,122.0704,3251.0
2021-11-09 11:35:00,132.94,132.97,132.8,132.96,3485.0,122.0796,122.1072,121.9511,122.098,3485.0
2021-11-09 11:40:00,133.0,133.31,132.9,133.31,7045.0,122.1347,122.4194,122.0429,122.4194,7045.0
2021-11-09 11:45:00,133.28,133.29,132.95,133.16,5330.0,122.3918,122.401,122.0888,122.2817,5330.0
2021-11-09 11:50:00,133.16,133.19,132.82,132.86,5105.0,122.2817,122.3092,121.9694,122.0062,5105.0
2021-11-09 11:55:00,132.79,132.98,132.75,132.87,3800.0,121.9419,122.1164,121.9051,122.0153,3800.0
2021-11-09 12:00:00,132.95,132.95,132.56,132.58,5793.0,122.0888,122.0888,121.7307,121.749,5793.0
2021-11-09 12:05:00,132.52,132.93,132.49,132.81,33671.0,121.6939,122.0704,121.6664,121.9602,33671.0
2021-11-09 12:10:00,132.9,133.13,132.9,132.98,12626.0,122.0429,122.2541,122.0429,122.1164,12626.0
2021-11-09 12:15:00,133.01,133.05,132.82,132.86,10471.0,122.1439,122.1806,121.9694,122.0062,10471.0
2021-11-09 12:20:00,132.92,133.27,132.79,132.81,34606.0,122.0613,122.3827,121.9419,121.9602,34606.0
2021-11-09 12:25:00,132.83,132.84,132.34,132.5,4579.0,121.9786,121.9878,121.5286,121.6756,4579.0
2021-11-09 12:30:00,132.55,133.06,132.47,133.06,39682.0,121.7215,122.1898,121.648,122.1898,39682.0
2021-11-09 12:35:00,133.06,133.16,132.82,133.15,14280.0,122.1898,122.2817,121.9694,122.2725,14280.0
2021-11-09 12:40:00,133.18,133.84,133.15,133.84,7879.0,122.3,122.9061,122.2725,122.9061,7879.0
2021-11-09 12:45:00,133.74,133.94,133.58,133.92,7643.0,122.8143,122.9979,122.6673,122.9796,7643.0
2021-11-09 12:50:00,133.88,134.08,133.62,133.91,12747.0,122.9428,123.1265,122.7041,122.9704,12747.0
2021-11-09 12:55:00,133.97,134.06,133.89,133.94,4359.0,123.0255,123.1081,122.952,122.9979,4359.0
2021-11-09 13:00:00,133.89,133.96,133.84,133.96,3313.0,122.952,123.0163,122.9061,123.0163,3313.0
2021-11-09 13:05:00,133.98,134.06,133.88,134.03,13253.0,123.0347,123.1081,122.9428,123.0806,13253.0
2021-11-09 13:10:00,133.94,134.07,133.93,133.93,4096.0,122.9979,123.1173,122.9887,122.9887,4096.0
2021-11-09 13:15:00,133.97,134.11,133.96,134.0,9324.0,123.0255,123.154,123.0163,123.053,9324.0
2021-11-09 13:20:00,134.0,134.15,133.94,134.03,27015.0,123.053,123.1908,122.9979,123.0806,27015.0
2021-11-09 13:25:00,134.03,134.05,133.71,133.99,5844.0,123.0806,123.0989,122.7867,123.0438,5844.0
2021-11-09 13:30:00,133.99,133.99,133.55,133.56,3722.0,123.0438,123.0438,122.6398,122.649,3722.0
2021-11-09 13:35:00,133.61,133.64,133.17,133.18,8148.0,122.6949,122.7224,122.2908,122.3,8148.0
2021-11-09 13:40:00,133.17,133.37,133.17,133.31,15403.0,122.2908,122.4745,122.2908,122.4194,15403.0
2021-11-09 13:45:00,133.35,133.41,133.22,133.22,28483.0,122.4561,122.5112,122.3368,122.3368,28483.0
2021-11-09 13:50:00,133.27,133.62,133.22,133.62,7422.0,122.3827,122.7041,122.3368,122.7041,7422.0
2021-11-09 13:55:00,133.65,133.76,133.49,133.59,8460.0,122.7316,122.8326,122.5847,122.6765,8460.0
2021-11-09 14:00:00,133.65,134.05,133.56,133.86,13778.0,122.7316,123.0989,122.649,122.9245,13778.0
2021-11-09 14:05:00,133.86,134.02,133.76,133.8,23223.0,122.9245,123.0714,122.8326,122.8694,23223.0
2021-11-09 14:10:00,133.83,133.83,133.5,133.66,6730.0,122.8969,122.8969,122.5939,122.7408,6730.0
2021-11-09 14:15:00,133.68,134.0,133.68,133.97,40289.0,122.7592,123.053,122.7592,123.0255,40289.0
2021-11-09 14:20:00,133.95,134.13,133.91,133.96,16339.0,123.0071,123.1724,122.9704,123.0163,16339.0
2021-11-09 14:25:00,133.91,133.98,133.1,133.77,68248.0,122.9704,123.0347,122.2266,122.8418,68248.0
2021-11-09 14:30:00,133.72,133.8,133.52,133.69,8487.0,122.7959,122.8694,122.6122,122.7684,8487.0
2021-11-09 14:35:00,133.72,133.89,133.68,133.82,5578.0,122.7959,122.952,122.7592,122.8877,5578.0
2021-11-09 14:40:00,133.83,133.9,133.62,133.86,35810.0,122.8969,122.9612,122.7041,122.9245,35810.0
2021-11-09 14:45:00,133.79,134.28,133.79,134.03,13275.0,122.8602,123.3102,122.8602,123.0806,13275.0
2021-11-09 14:50:00,134.03,134.49,133.99,134.49,8091.0,123.0806,123.503,123.0438,123.503,8091.0
2021-11-09 14:55:00,134.42,134.64,134.19,134.64,17998.0,123.4387,123.6407,123.2275,123.6407,17998.0
2021-11-09 15:00:00,134.6,134.87,134.57,134.77,11847.0,123.604,123.852,123.5765,123.7601,11847.0
2021-11-09 15:05:00,134.8,134.82,134.58,134.78,9411.0,123.7877,123.806,123.5856,123.7693,9411.0
2021-11-09 15:10:00,134.76,134.76,134.45,134.6,12917.0,123.7509,123.7509,123.4663,123.604,12917.0
2021-11-09 15:15:00,134.56,134.72,134.53,134.66,16876.0,123.5673,123.7142,123.5397,123.6591,16876.0
2021-11-09 15:20:00,134.66,134.81,134.65,134.72,11100.0,123.6591,123.7969,123.6499,123.7142,11100.0
2021-11-09 15:25:00,134.75,134.79,134.49,134.61,9969.0,123.7418,123.7785,123.503,123.6132,9969.0
2021-11-09 15:30:00,134.63,134.7,134.41,134.51,21780.0,123.6316,123.6958,123.4295,123.5214,21780.0
2021-11-09 15:35:00,134.51,135.12,134.46,135.09,23738.0,123.5214,124.0815,123.4755,124.054,23738.0
2021-11-09 15:40:00,135.09,135.27,135.06,135.25,18228.0,124.054,124.2193,124.0264,124.2009,18228.0
2021-11-09 15:45:00,135.28,135.42,135.02,135.12,27265.0,124.2285,124.357,123.9897,124.0815,27265.0
2021-11-09 15:50:00,135.12,135.15,134.76,134.95,40882.0,124.0815,124.1091,123.7509,123.9254,40882.0
2021-11-09 15:55:00,134.98,135.22,134.88,135.22,152085.0,123.953,124.1734,123.8611,124.1734,152085.0
2021-11-10 09:30:00,133.07,133.57,131.5,131.51,43788.0,122.199,122.6582,120.7573,120.7664,43788.0
2021-11-10 09:35:00,131.71,133.35,131.52,133.08,9012.0,120.9501,122.4561,120.7756,122.2082,9012.0
2021-11-10 09:40:00,133.07,133.07,131.5,131.55,23583.0,122.199,122.199,120.7573,120.8032,23583.0
2021-11-10 09:45:00,131.69,132.21,131.19,132.21,23760.0,120.9317,121.4093,120.4726,121.4093,23760.0
2021-11-10 09:50:00,132.17,132.4,131.5,132.27,23474.0,121.3725,121.5837,120.7573,121.4644,23474.0
2021-11-10 09:55:00,132.36,132.39,131.82,132.24,34394.0,121.547,121.5746,121.0511,121.4368,34394.0
2021-11-10 10:00:00,132.15,132.35,131.56,131.57,17539.0,121.3542,121.5378,120.8124,120.8215,17539.0
2021-11-10 10:05:00,131.74,131.75,130.72,130.72,35645.0,120.9777,120.9868,120.041,120.041,35645.0
2021-11-10 10:10:00,130.68,130.76,129.64,129.64,49279.0,120.0043,120.0777,119.0492,119.0492,49279.0
2021-11-10 10:15:00,129.53,130.33,129.5,129.97,32459.0,118.9482,119.6828,118.9207,119.3523,32459.0
2021-11-10 10:20:00,129.86,130.45,129.85,130.28,15694.0,119.2512,119.793,119.2421,119.6369,15694.0
2021-11-10 10:25:00,130.28,130.37,130.09,130.15,16148.0,119.6369,119.7196,119.4625,119.5176,16148.0
2021-11-10 10:30:00,130.13,130.67,129.9,130.22,24831.0,119.4992,119.9951,119.288,119.5818,24831.0
2021-11-10 10:35:00,130.24,130.79,130.17,130.54,21697.0,119.6002,120.1053,119.5359,119.8757,21697.0
2021-11-10 10:40:00,130.54,130.54,129.68,129.7,12179.0,119.8757,119.8757,119.0859,119.1043,12179.0
2021-11-10 10:45:00,129.75,130.02,129.58,130.0,13922.0,119.1502,119.3982,118.9941,119.3798,13922.0
2021-11-10 10:50:00,129.97,130.24,129.8,130.0,11655.0,119.3523,119.6002,119.1961,119.3798,11655.0
2021-11-10 10:55:00,130.01,130.1,129.67,129.67,12631.0,119.389,119.4716,119.0768,119.0768,12631.0
2021-11-10 11:00:00,129.72,130.35,129.58,130.18,25322.0,119.1227,119.7012,118.9941,119.5451,25322.0
2021-11-10 11:05:00,130.18,130.32,130.08,130.14,22291.0,119.5451,119.6737,119.4533,119.5084,22291.0
2021-11-10 11:10:00,130.14,130.44,130.14,130.24,11063.0,119.5084,119.7839,119.5084,119.6002,11063.0
2021-11-10 11:15:00,130.3,130.69,130.3,130.66,7837.0,119.6553,120.0134,119.6553,119.9859,7837.0
2021-11-10 11:20:00,130.67,131.02,130.66,130.77,6641.0,119.9951,120.3165,119.9859,120.0869,6641.0
2021-11-10 11:25:00,130.77,130.77,130.45,130.46,10468.0,120.0869,120.0869,119.793,119.8022,10468.0
2021-11-10 11:30:00,130.51,130.51,130.21,130.31,14280.0,119.8481,119.8481,119.5726,119.6645,14280.0
2021-11-10 11:35:00,130.36,130.39,130.05,130.05,6798.0,119.7104,119.7379,119.4257,119.4257,6798.0
2021-11-10 11:40:00,130.0,130.0,129.76,129.78,9186.0,119.3798,119.3798,119.1594,119.1778,9186.0
2021-11-10 11:45:00,129.82,129.89,129.75,129.77,14486.0,119.2145,119.2788,119.1502,119.1686,14486.0
2021-11-10 11:50:00,129.87,129.94,129.73,129.84,7103.0,119.2604,119.3247,119.1319,119.2329,7103.0
2021-11-10 11:55:00,129.86,129.86,129.3,129.45,26741.0,119.2512,119.2512,118.737,118.8747,26741.0
2021-11-10 12:00:00,129.46,129.46,129.1,129.22,10173.0,118.8839,118.8839,118.5533,118.6635,10173.0
2021-11-10 12:05:00,129.2,129.45,129.2,129.37,9381.0,118.6452,118.8747,118.6452,118.8013,9381.0
2021-11-10 12:10:00,129.37,129.43,129.08,129.1,12159.0,118.8013,118.8564,118.535,118.5533,12159.0
2021-11-10 12:15:00,129.09,129.3,128.95,129.13,21388.0,118.5441,118.737,118.4156,118.5809,21388.0
2021-11-10 12:20:00,129.18,129.26,128.96,128.98,17092.0,118.6268,118.7003,118.4248,118.4431,17092.0
2021-11-10 12:25:00,129.03,129.05,128.87,128.89,7597.0,118.489,118.5074,118.3421,118.3605,7597.0
2021-11-10 12:30:00,128.91,129.42,128.86,129.32,11410.0,118.3789,118.8472,118.3329,118.7554,11410.0
2021-11-10 12:35:00,129.31,129.64,129.28,129.63,10556.0,118.7462,119.0492,118.7186,119.04,10556.0
2021-11-10 12:40:00,129.62,129.66,129.5,129.56,8665.0,119.0308,119.0676,118.9207,118.9758,8665.0
2021-11-10 12:45:00,129.62,129.62,129.28,129.57,5800.0,119.0308,119.0308,118.7186,118.9849,5800.0
2021-11-10 12:50:00,129.53,129.57,129.34,129.34,4316.0,118.9482,118.9849,118.7737,118.7737,4316.0
2021-11-10 12:55:00,129.39,129.46,129.09,129.25,18602.0,118.8196,118.8839,118.5441,118.6911,18602.0
2021-11-10 13:00:00,129.28,129.37,129.08,129.08,5807.0,118.7186,118.8013,118.535,118.535,5807.0
2021-11-10 13:05:00,129.0,129.0,128.66,128.77,17908.0,118.4615,118.4615,118.1493,118.2503,17908.0
2021-11-10 13:10:00,128.79,128.84,128.7,128.74,7035.0,118.2687,118.3146,118.186,118.2227,7035.0
2021-11-10 13:15:00,128.69,128.78,128.4,128.55,19582.0,118.1768,118.2595,117.9105,118.0483,19582.0
2021-11-10 13:20:00,128.55,128.63,128.45,128.63,6776.0,118.0483,118.1217,117.9564,118.1217,6776.0
2021-11-10 13:25:00,128.58,128.76,128.58,128.69,6150.0,118.0758,118.2411,118.0758,118.1768,6150.0
2021-11-10 13:30:00,128.65,128.85,128.07,128.12,21044.0,118.1401,118.3238,117.6075,117.6534,21044.0
2021-11-10 13:35:00,128.12,128.19,127.76,127.87,13822.0,117.6534,117.7177,117.3228,117.4238,13822.0
2021-11-10 13:40:00,127.78,128.29,127.78,128.28,30454.0,117.3412,117.8095,117.3412,117.8003,30454.0
2021-11-10 13:45:00,128.27,128.27,127.92,127.92,13149.0,117.7911,117.7911,117.4697,117.4697,13149.0
2021-11-10 13:50:00,127.98,128.14,127.94,127.98,17024.0,117.5248,117.6718,117.4881,117.5248,17024.0
2021-11-10 13:55:00,128.03,128.03,127.81,128.02,8967.0,117.5707,117.5707,117.3687,117.5616,8967.0
2021-11-10 14:00:00,128.02,128.24,127.9,128.02,10215.0,117.5616,117.7636,117.4514,117.5616,10215.0
2021-11-10 14:05:00,128.01,128.74,127.95,128.64,7121.0,117.5524,118.2227,117.4973,118.1309,7121.0
2021-11-10 14:10:00,128.57,128.63,128.37,128.44,5567.0,118.0666,118.1217,117.883,117.9472,5567.0
2021-11-10 14:15:00,128.44,128.48,127.93,128.21,14700.0,117.9472,117.984,117.4789,117.736,14700.0
2021-11-10 14:20:00,128.16,128.31,127.98,128.06,18808.0,117.6901,117.8279,117.5248,117.5983,18808.0
2021-11-10 14:25:00,128.14,128.14,127.9,127.9,20458.0,117.6718,117.6718,117.4514,117.4514,20458.0
2021-11-10 14:30:00,127.98,128.25,127.94,128.02,17449.0,117.5248,117.7728,117.4881,117.5616,17449.0
2021-11-10 14:35:00,128.07,128.35,128.03,128.05,8989.0,117.6075,117.8646,117.5707,117.5891,8989.0
2021-11-10 14:40:00,128.11,128.19,127.95,128.06,15214.0,117.6442,117.7177,117.4973,117.5983,15214.0
2021-11-10 14:45:00,128.05,128.45,127.97,128.44,21402.0,117.5891,117.9564,117.5156,117.9472,21402.0
2021-11-10 14:50:00,128.44,128.47,128.12,128.41,23111.0,117.9472,117.9748,117.6534,117.9197,23111.0
2021-11-10 14:55:00,128.4,128.47,128.21,128.23,8090.0,117.9105,117.9748,117.736,117.7544,8090.0
2021-11-10 15:00:00,128.2,128.56,128.2,128.56,10249.0,117.7269,118.0574,117.7269,118.0574,10249.0
2021-11-10 15:05:00,128.57,128.91,128.54,128.87,13758.0,118.0666,118.3789,118.0391,118.3421,13758.0
2021-11-10 15:10:00,128.84,129.26,128.84,129.06,10744.0,118.3146,118.7003,118.3146,118.5166,10744.0
2021-11-10 15:15:00,129.1,129.36,129.07,129.31,20288.0,118.5533,118.7921,118.5258,118.7462,20288.0
2021-11-10 15:20:00,129.31,129.45,129.12,129.16,10809.0,118.7462,118.8747,118.5717,118.6084,10809.0
2021-11-10 15:25:00,129.14,129.43,129.14,129.35,6151.0,118.5901,118.8564,118.5901,118.7829,6151.0
2021-11-10 15:30:00,129.4,129.59,129.27,129.55,10190.0,118.8288,119.0033,118.7094,118.9666,10190.0
2021-11-10 15:35:00,129.59,129.83,129.46,129.82,29279.0,119.0033,119.2237,118.8839,119.2145,29279.0
2021-11-10 15:40:00,129.85,130.05,129.55,129.58,23597.0,119.2421,119.4257,118.9666,118.9941,23597.0
2021-11-10 15:45:00,129.6,129.72,129.46,129.55,20122.0,119.0125,119.1227,118.8839,118.9666,20122.0
2021-11-10 15:50:00,129.57,129.76,129.44,129.76,40399.0,118.9849,119.1594,118.8656,119.1594,40399.0
2021-11-10 15:55:00,129.76,130.17,129.76,130.15,106881.0,119.1594,119.5359,119.1594,119.5176,106881.0
2021-11-11 09:30:00,129.98,130.86,129.98,130.33,26952.0,119.3614,120.1695,119.3614,119.6828,26952.0
2021-11-11 09:35:00,130.25,130.39,129.9,130.03,13002.0,119.6094,119.7379,119.288,119.4074,13002.0
2021-11-11 09:40:00,130.43,132.18,130.37,132.18,17188.0,119.7747,121.3817,119.7196,121.3817,17188.0
2021-11-11 09:45:00,132.03,132.29,131.44,131.77,21142.0,121.244,121.4827,120.7022,121.0052,21142.0
2021-11-11 09:50:00,131.81,131.88,131.32,131.68,11593.0,121.0419,121.1062,120.592,120.9226,11593.0
2021-11-11 09:55:00,131.75,131.93,131.39,131.39,24704.0,120.9868,121.1521,120.6563,120.6563,24704.0
2021-11-11 10:00:00,131.55,131.56,131.01,131.32,9069.0,120.8032,120.8124,120.3073,120.592,9069.0
2021-11-11 10:05:00,131.32,131.45,130.9,131.17,4354.0,120.592,120.7113,120.2063,120.4542,4354.0
2021-11-11 10:10:00,131.19,131.43,131.01,131.13,4141.0,120.4726,120.693,120.3073,120.4175,4141.0
2021-11-11 10:15:00,131.1,131.29,130.68,131.13,13649.0,120.3899,120.5644,120.0043,120.4175,13649.0
2021-11-11 10:20:00,130.99,131.08,130.72,130.99,7466.0,120.2889,120.3716,120.041,120.2889,7466.0
2021-11-11 10:25:00,130.85,130.85,130.23,130.64,6883.0,120.1604,120.1604,119.591,119.9675,6883.0
2021-11-11 10:30:00,130.55,130.64,130.34,130.56,7235.0,119.8849,119.9675,119.692,119.8941,7235.0
2021-11-11 10:35:00,130.56,131.03,130.56,130.92,6133.0,119.8941,120.3257,119.8941,120.2246,6133.0
2021-11-11 10:40:00,130.78,131.02,130.69,130.94,2875.0,120.0961,120.3165,120.0134,120.243,2875.0
2021-11-11 10:45:00,131.01,131.2,130.76,130.93,6242.0,120.3073,120.4818,120.0777,120.2338,6242.0
2021-11-11 10:50:00,130.97,131.19,130.59,130.59,7203.0,120.2706,120.4726,119.9216,119.9216,7203.0
2021-11-11 10:55:00,130.58,130.95,130.35,130.42,8146.0,119.9124,120.2522,119.7012,119.7655,8146.0
2021-11-11 11:00:00,130.48,130.74,130.3,130.32,4446.0,119.8206,120.0594,119.6553,119.6737,4446.0
2021-11-11 11:05:00,130.28,130.39,130.23,130.34,6118.0,119.6369,119.7379,119.591,119.692,6118.0
2021-11-11 11:10:00,130.34,130.38,130.03,130.24,7428.0,119.692,119.7288,119.4074,119.6002,7428.0
2021-11-11 11:15:00,130.29,130.69,130.29,130.35,3783.0,119.6461,120.0134,119.6461,119.7012,3783.0
2021-11-11 11:20:00,130.51,130.59,130.44,130.59,2144.0,119.8481,119.9216,119.7839,119.9216,2144.0
2021-11-11 11:25:00,130.6,130.71,130.31,130.38,2657.0,119.9308,120.0318,119.6645,119.7288,2657.0
2021-11-11 11:30:00,130.39,130.46,130.2,130.36,3880.0,119.7379,119.8022,119.5635,119.7104,3880.0
2021-11-11 11:35:00,130.35,130.64,130.35,130.64,2235.0,119.7012,119.9675,119.7012,119.9675,2235.0
2021-11-11 11:40:00,130.51,130.51,130.2,130.28,14640.0,119.8481,119.8481,119.5635,119.6369,14640.0
2021-11-11 11:45:00,130.24,130.36,130.12,130.25,5499.0,119.6002,119.7104,119.49,119.6094,5499.0
2021-11-11 11:50:00,130.48,130.8,130.48,130.6,22549.0,119.8206,120.1144,119.8206,119.9308,22549.0
2021-11-11 11:55:00,130.68,130.72,130.47,130.61,3695.0,120.0043,120.041,119.8114,119.94,3695.0
2021-11-11 12:00:00,130.66,131.03,130.66,130.89,8503.0,119.9859,120.3257,119.9859,120.1971,8503.0
2021-11-11 12:05:00,130.96,131.22,130.94,131.22,2879.0,120.2614,120.5001,120.243,120.5001,2879.0
2021-11-11 12:10:00,131.15,131.2,130.95,131.0,2983.0,120.4359,120.4818,120.2522,120.2981,2983.0
2021-11-11 12:15:00,130.94,130.97,130.54,130.54,3856.0,120.243,120.2706,119.8757,119.8757,3856.0
2021-11-11 12:20:00,130.58,130.73,130.37,130.62,4091.0,119.9124,120.0502,119.7196,119.9492,4091.0
2021-11-11 12:25:00,130.73,130.78,130.41,130.5,6401.0,120.0502,120.0961,119.7563,119.839,6401.0
2021-11-11 12:30:00,130.5,130.61,130.42,130.5,1492.0,119.839,119.94,119.7655,119.839,1492.0
2021-11-11 12:35:00,130.6,130.71,130.59,130.63,4907.0,119.9308,120.0318,119.9216,119.9583,4907.0
2021-11-11 12:40:00,130.52,130.57,130.29,130.44,3187.0,119.8573,119.9032,119.6461,119.7839,3187.0
2021-11-11 12:45:00,130.42,130.47,130.14,130.3,16727.0,119.7655,119.8114,119.5084,119.6553,16727.0
2021-11-11 12:50:00,130.34,130.34,130.14,130.2,3525.0,119.692,119.692,119.5084,119.5635,3525.0
2021-11-11 12:55:00,130.2,130.3,130.17,130.25,2820.0,119.5635,119.6553,119.5359,119.6094,2820.0
2021-11-11 13:00:00,130.3,130.4,130.25,130.29,1904.0,119.6553,119.7471,119.6094,119.6461,1904.0
2021-11-11 13:05:00,130.25,130.45,130.25,130.45,1100.0,119.6094,119.793,119.6094,119.793,1100.0
2021-11-11 13:10:00,130.38,130.64,130.32,130.51,16261.0,119.7288,119.9675,119.6737,119.8481,16261.0
2021-11-11 13:15:00,130.51,130.64,130.4,130.56,19301.0,119.8481,119.9675,119.7471,119.8941,19301.0
2021-11-11 13:20:00,130.63,130.64,130.36,130.37,3976.0,119.9583,119.9675,119.7104,119.7196,3976.0
2021-11-11 13:25:00,130.33,130.37,130.23,130.34,4330.0,119.6828,119.7196,119.591,119.692,4330.0
2021-11-11 13:30:00,130.35,130.37,130.24,130.24,2010.0,119.7012,119.7196,119.6002,119.6002,2010.0
2021-11-11 13:35:00,130.29,130.31,130.15,130.22,4213.0,119.6461,119.6645,119.5176,119.5818,4213.0
2021-11-11 13:40:00,130.23,130.3,130.04,130.07,4793.0,119.591,119.6553,119.4165,119.4441,4793.0
2021-11-11 13:45:00,130.13,130.41,130.04,130.39,3425.0,119.4992,119.7563,119.4165,119.7379,3425.0
2021-11-11 13:50:00,130.37,130.39,130.05,130.05,5178.0,119.7196,119.7379,119.4257,119.4257,5178.0
2021-11-11 13:55:00,130.05,130.35,129.95,130.3,5576.0,119.4257,119.7012,119.3339,119.6553,5576.0
2021-11-11 14:00:00,130.38,130.45,130.32,130.44,5366.0,119.7288,119.793,119.6737,119.7839,5366.0
2021-11-11 14:05:00,130.52,130.6,130.41,130.6,2681.0,119.8573,119.9308,119.7563,119.9308,2681.0
2021-11-11 14:10:00,130.64,130.9,130.64,130.9,4537.0,119.9675,120.2063,119.9675,120.2063,4537.0
2021-11-11 14:15:00,130.87,130.91,130.71,130.76,3188.0,120.1787,120.2155,120.0318,120.0777,3188.0
2021-11-11 14:20:00,130.76,130.81,130.7,130.81,3299.0,120.0777,120.1236,120.0226,120.1236,3299.0
2021-11-11 14:25:00,130.77,130.95,130.76,130.95,3352.0,120.0869,120.2522,120.0777,120.2522,3352.0
2021-11-11 14:30:00,130.96,131.19,130.96,131.09,7538.0,120.2614,120.4726,120.2614,120.3808,7538.0
2021-11-11 14:35:00,131.19,131.2,131.06,131.11,3700.0,120.4726,120.4818,120.3532,120.3991,3700.0
2021-11-11 14:40:00,131.12,131.12,130.64,130.64,13044.0,120.4083,120.4083,119.9675,119.9675,13044.0
2021-11-11 14:45:00,130.67,130.74,130.53,130.55,3377.0,119.9951,120.0594,119.8665,119.8849,3377.0
2021-11-11 14:50:00,130.57,130.61,130.47,130.49,3000.0,119.9032,119.94,119.8114,119.8298,3000.0
2021-11-11 14:55:00,130.5,130.54,130.42,130.42,1600.0,119.839,119.8757,119.7655,119.7655,1600.0
2021-11-11 15:00:00,130.4,130.63,130.38,130.63,3245.0,119.7471,119.9583,119.7288,119.9583,3245.0
2021-11-11 15:05:00,130.63,130.68,130.49,130.55,4433.0,119.9583,120.0043,119.8298,119.8849,4433.0
2021-11-11 15:10:00,130.55,130.55,130.18,130.18,3382.0,119.8849,119.8849,119.5451,119.5451,3382.0
2021-11-11 15:15:00,130.29,130.39,130.21,130.39,3612.0,119.6461,119.7379,119.5726,119.7379,3612.0
2021-11-11 15:20:00,130.36,130.41,130.17,130.17,2536.0,119.7104,119.7563,119.5359,119.5359,2536.0
2021-11-11 15:25:00,130.15,130.53,130.14,130.49,3641.0,119.5176,119.8665,119.5084,119.8298,3641.0
2021-11-11 15:30:00,130.49,130.55,130.17,130.29,16645.0,119.8298,119.8849,119.5359,119.6461,16645.0
2021-11-11 15:35:00,130.29,130.32,129.88,129.96,7556.0,119.6461,119.6737,119.2696,119.3431,7556.0
2021-11-11 15:40:00,129.95,130.25,129.95,130.16,6155.0,119.3339,119.6094,119.3339,119.5267,6155.0
2021-11-11 15:45:00,130.18,130.29,130.05,130.14,12759.0,119.5451,119.6461,119.4257,119.5084,12759.0
2021-11-11 15:50:00,130.21,130.32,130.15,130.22,17670.0,119.5726,119.6737,119.5176,119.5818,17670.0
2021-11-11 15:55:00,130.24,130.49,130.2,130.47,48113.0,119.6002,119.8298,119.5635,119.8114,48113.0
2021-11-12 09:30:00,130.96,131.2,130.1,130.85,15709.0,120.2614,120.4818,119.4716,120.1604,15709.0
2021-11-12 09:35:00,131.35,131.39,130.75,131.12,5461.0,120.6195,120.6563,120.0685,120.4083,5461.0
2021-11-12 09:40:00,131.06,131.45,130.85,131.35,6246.0,120.3532,120.7113,120.1604,120.6195,6246.0
2021-11-12 09:45:00,131.35,131.49,130.93,130.93,5165.0,120.6195,120.7481,120.2338,120.2338,5165.0
2021-11-12 09:50:00,130.98,131.31,130.79,131.31,4400.0,120.2797,120.5828,120.1053,120.5828,4400.0
2021-11-12 09:55:00,131.33,131.33,131.0,131.03,2835.0,120.6012,120.6012,120.2981,120.3257,2835.0
2021-11-12 10:00:00,130.93,131.05,130.6,130.64,4600.0,120.2338,120.344,119.9308,119.9675,4600.0
2021-11-12 10:05:00,130.6,131.25,130.53,131.07,17513.0,119.9308,120.5277,119.8665,120.3624,17513.0
2021-11-12 10:10:00,131.14,131.76,131.05,131.52,14370.0,120.4267,120.996,120.344,120.7756,14370.0
2021-11-12 10:15:00,131.45,131.52,130.97,130.98,2868.0,120.7113,120.7756,120.2706,120.2797,2868.0
2021-11-12 10:20:00,131.07,131.34,130.86,130.96,4078.0,120.3624,120.6103,120.1695,120.2614,4078.0
2021-11-12 10:25:00,130.93,131.25,130.65,130.73,3682.0,120.2338,120.5277,119.9767,120.0502,3682.0
2021-11-12 10:30:00,130.8,130.88,130.65,130.83,2118.0,120.1144,120.1879,119.9767,120.142,2118.0
2021-11-12 10:35:00,130.89,131.15,130.81,130.81,3650.0,120.1971,120.4359,120.1236,120.1236,3650.0
2021-11-12 10:40:00,130.77,131.0,130.65,130.8,6047.0,120.0869,120.2981,119.9767,120.1144,6047.0
2021-11-12 10:45:00,130.74,130.95,130.54,130.95,4216.0,120.0594,120.2522,119.8757,120.2522,4216.0
2021-11-12 10:50:00,130.95,131.05,130.57,130.57,2649.0,120.2522,120.344,119.9032,119.9032,2649.0
2021-11-12 10:55:00,130.69,130.8,130.5,130.8,2300.0,120.0134,120.1144,119.839,120.1144,2300.0
2021-11-12 11:00:00,130.73,130.91,130.68,130.69,3690.0,120.0502,120.2155,120.0043,120.0134,3690.0
2021-11-12 11:05:00,130.86,130.99,130.84,130.99,2208.0,120.1695,120.2889,120.1512,120.2889,2208.0
2021-11-12 11:10:00,131.11,131.12,130.68,130.68,3185.0,120.3991,120.4083,120.0043,120.0043,3185.0
2021-11-12 11:15:00,130.53,131.0,130.52,131.0,5098.0,119.8665,120.2981,119.8573,120.2981,5098.0
2021-11-12 11:20:00,131.03,131.19,130.97,131.12,2787.0,120.3257,120.4726,120.2706,120.4083,2787.0
2021-11-12 11:25:00,131.03,131.18,130.89,130.99,3600.0,120.3257,120.4634,120.1971,120.2889,3600.0
2021-11-12 11:30:00,130.96,130.96,130.69,130.93,8529.0,120.2614,120.2614,120.0134,120.2338,8529.0
2021-11-12 11:35:00,130.97,130.99,130.76,130.76,3036.0,120.2706,120.2889,120.0777,120.0777,3036.0
2021-11-12 11:40:00,130.74,130.88,130.73,130.86,3473.0,120.0594,120.1879,120.0502,120.1695,3473.0
2021-11-12 11:45:00,130.88,130.99,130.84,130.96,4239.0,120.1879,120.2889,120.1512,120.2614,4239.0
2021-11-12 11:50:00,130.97,131.15,130.93,131.11,2004.0,120.2706,120.4359,120.2338,120.3991,2004.0
2021-11-12 11:55:00,131.15,131.15,130.95,131.03,7642.0,120.4359,120.4359,120.2522,120.3257,7642.0
2021-11-12 12:00:00,131.1,131.12,131.0,131.09,4247.0,120.3899,120.4083,120.2981,120.3808,4247.0
2021-11-12 12:05:00,131.03,131.09,130.98,131.05,2634.0,120.3257,120.3808,120.2797,120.344,2634.0
2021-11-12 12:10:00,131.09,131.35,131.09,131.34,4469.0,120.3808,120.6195,120.3808,120.6103,4469.0
2021-11-12 12:15:00,131.28,131.5,131.28,131.43,3628.0,120.5552,120.7573,120.5552,120.693,3628.0
2021-11-12 12:20:00,131.47,131.57,131.37,131.38,11768.0,120.7297,120.8215,120.6379,120.6471,11768.0
2021-11-12 12:25:00,131.38,131.38,131.34,131.34,800.0,120.6471,120.6471,120.6103,120.6103,800.0
2021-11-12 12:30:00,131.38,131.38,131.04,131.08,1750.0,120.6471,120.6471,120.3348,120.3716,1750.0
2021-11-12 12:35:00,131.06,131.12,130.88,130.88,2779.0,120.3532,120.4083,120.1879,120.1879,2779.0
2021-11-12 12:40:00,130.88,130.97,130.67,130.68,1629.0,120.1879,120.2706,119.9951,120.0043,1629.0
2021-11-12 12:45:00,130.73,131.0,130.7,131.0,2953.0,120.0502,120.2981,120.0226,120.2981,2953.0
2021-11-12 12:50:00,130.9,131.03,130.79,131.03,4641.0,120.2063,120.3257,120.1053,120.3257,4641.0
2021-11-12 12:55:00,131.02,131.1,130.82,131.1,1970.0,120.3165,120.3899,120.1328,120.3899,1970.0
2021-11-12 13:00:00,130.95,130.95,130.8,130.93,3338.0,120.2522,120.2522,120.1144,120.2338,3338.0
2021-11-12 13:05:00,131.0,131.1,131.0,131.1,1614.0,120.2981,120.3899,120.2981,120.3899,1614.0
2021-11-12 13:10:00,131.0,131.08,130.97,131.0,2535.0,120.2981,120.3716,120.2706,120.2981,2535.0
2021-11-12 13:15:00,131.08,131.22,131.08,131.12,2822.0,120.3716,120.5001,120.3716,120.4083,2822.0
2021-11-12 13:20:00,131.14,131.27,131.14,131.23,810.0,120.4267,120.5461,120.4267,120.5093,810.0
2021-11-12 13:25:00,131.32,131.32,131.16,131.23,3554.0,120.592,120.592,120.445,120.5093,3554.0
2021-11-12 13:30:00,131.23,131.48,131.23,131.38,6337.0,120.5093,120.7389,120.5093,120.6471,6337.0
2021-11-12 13:35:00,131.38,131.41,131.15,131.26,7027.0,120.6471,120.6746,120.4359,120.5369,7027.0
2021-11-12 13:40:00,131.14,131.15,131.03,131.03,1335.0,120.4267,120.4359,120.3257,120.3257,1335.0
2021-11-12 13:45:00,131.0,131.09,131.0,131.09,1400.0,120.2981,120.3808,120.2981,120.3808,1400.0
2021-11-12 13:50:00,131.0,131.1,130.96,131.09,4024.0,120.2981,120.3899,120.2614,120.3808,4024.0
2021-11-12 13:55:00,131.13,131.17,131.03,131.13,3950.0,120.4175,120.4542,120.3257,120.4175,3950.0
2021-11-12 14:00:00,131.13,131.17,131.03,131.12,3163.0,120.4175,120.4542,120.3257,120.4083,3163.0
2021-11-12 14:05:00,131.12,131.18,131.06,131.09,3444.0,120.4083,120.4634,120.3532,120.3808,3444.0
2021-11-12 14:10:00,131.13,131.16,131.03,131.14,3700.0,120.4175,120.445,120.3257,120.4267,3700.0
2021-11-12 14:15:00,131.16,131.16,130.95,131.06,3119.0,120.445,120.445,120.2522,120.3532,3119.0
2021-11-12 14:20:00,131.17,131.17,131.03,131.04,2393.0,120.4542,120.4542,120.3257,120.3348,2393.0
2021-11-12 14:25:00,131.04,131.11,130.96,130.96,2690.0,120.3348,120.3991,120.2614,120.2614,2690.0
2021-11-12 14:30:00,130.91,130.94,130.72,130.75,3200.0,120.2155,120.243,120.041,120.0685,3200.0
2021-11-12 14:35:00,130.7,131.04,130.67,131.0,5081.0,120.0226,120.3348,119.9951,120.2981,5081.0
2021-11-12 14:40:00,131.0,131.12,130.95,131.02,4064.0,120.2981,120.4083,120.2522,120.3165,4064.0
2021-11-12 14:45:00,131.07,131.24,131.01,131.2,2183.0,120.3624,120.5185,120.3073,120.4818,2183.0
2021-11-12 14:50:00,131.22,131.22,131.07,131.22,2724.0,120.5001,120.5001,120.3624,120.5001,2724.0
2021-11-12 14:55:00,131.27,131.27,131.16,131.16,2567.0,120.5461,120.5461,120.445,120.445,2567.0
2021-11-12 15:00:00,131.27,131.28,131.05,131.11,2502.0,120.5461,120.5552,120.344,120.3991,2502.0
2021-11-12 15:05:00,131.13,131.22,131.12,131.2,2154.0,120.4175,120.5001,120.4083,120.4818,2154.0
2021-11-12 15:10:00,131.2,131.36,131.19,131.35,6546.0,120.4818,120.6287,120.4726,120.6195,6546.0
2021-11-12 15:15:00,131.35,131.35,131.07,131.33,10959.0,120.6195,120.6195,120.3624,120.6012,10959.0
2021-11-12 15:20:00,131.27,131.5,131.27,131.49,3418.0,120.5461,120.7573,120.5461,120.7481,3418.0
2021-11-12 15:25:00,131.5,131.54,131.36,131.54,3961.0,120.7573,120.794,120.6287,120.794,3961.0
2021-11-12 15:30:00,131.58,131.69,131.42,131.69,7720.0,120.8307,120.9317,120.6838,120.9317,7720.0
2021-11-12 15:35:00,131.7,131.85,131.66,131.74,5439.0,120.9409,121.0787,120.9042,120.9777,5439.0
2021-11-12 15:40:00,131.78,131.78,131.54,131.57,10209.0,121.0144,121.0144,120.794,120.8215,10209.0
2021-11-12 15:45:00,131.57,131.62,131.36,131.37,12897.0,120.8215,120.8675,120.6287,120.6379,12897.0
2021-11-12 15:50:00,131.48,131.61,131.42,131.45,17474.0,120.7389,120.8583,120.6838,120.7113,17474.0
2021-11-12 15:55:00,131.42,131.44,131.16,131.18,57608.0,120.6838,120.7022,120.445,120.4634,57608.0
2021-11-15 09:30:00,133.25,135.28,133.25,134.32,79289.0,122.3643,124.2285,122.3643,123.3469,79289.0
2021-11-15 09:35:00,134.3,135.0,133.33,133.76,48910.0,123.3285,123.9713,122.4378,122.8326,48910.0
2021-11-15 09:40:00,133.59,134.89,133.29,134.11,56065.0,122.6765,123.8703,122.401,123.154,56065.0
2021-11-15 09:45:00,134.4,134.48,133.77,134.14,28814.0,123.4204,123.4938,122.8418,123.1816,28814.0
2021-11-15 09:50:00,134.14,134.2,132.63,132.94,46767.0,123.1816,123.2367,121.795,122.0796,46767.0
2021-11-15 09:55:00,132.93,133.17,132.69,133.12,11091.0,122.0704,122.2908,121.85,122.2449,11091.0
2021-11-15 10:00:00,133.14,133.14,132.33,132.41,12203.0,122.2633,122.2633,121.5195,121.5929,12203.0
2021-11-15 10:05:00,132.45,132.54,131.92,132.17,13578.0,121.6297,121.7123,121.143,121.3725,13578.0
2021-11-15 10:10:00,132.18,132.68,132.05,132.68,15988.0,121.3817,121.8409,121.2623,121.8409,15988.0
2021-11-15 10:15:00,132.7,133.2,132.45,133.13,7293.0,121.8592,122.3184,121.6297,122.2541,7293.0
2021-11-15 10:20:00,133.2,133.53,133.17,133.34,6252.0,122.3184,122.6214,122.2908,122.4469,6252.0
2021-11-15 10:25:00,133.31,133.71,133.2,133.46,4770.0,122.4194,122.7867,122.3184,122.5571,4770.0
2021-11-15 10:30:00,133.46,133.71,133.3,133.48,8754.0,122.5571,122.7867,122.4102,122.5755,8754.0
2021-11-15 10:35:00,133.5,133.69,133.45,133.47,4979.0,122.5939,122.7684,122.548,122.5663,4979.0
2021-11-15 10:40:00,133.47,133.52,133.1,133.47,11156.0,122.5663,122.6122,122.2266,122.5663,11156.0
2021-11-15 10:45:00,133.44,133.77,133.39,133.71,16444.0,122.5388,122.8418,122.4929,122.7867,16444.0
2021-11-15 10:50:00,133.75,133.76,133.54,133.63,7137.0,122.8235,122.8326,122.6306,122.7133,7137.0
2021-11-15 10:55:00,133.67,134.15,133.67,134.1,8647.0,122.75,123.1908,122.75,123.1449,8647.0
2021-11-15 11:00:00,134.14,134.84,134.14,134.51,16564.0,123.1816,123.8244,123.1816,123.5214,16564.0
2021-11-15 11:05:00,134.51,134.67,134.35,134.53,5384.0,123.5214,123.6683,123.3744,123.5397,5384.0
2021-11-15 11:10:00,134.49,134.73,134.37,134.52,10268.0,123.503,123.7234,123.3928,123.5305,10268.0
2021-11-15 11:15:00,134.43,134.55,134.28,134.35,7502.0,123.4479,123.5581,123.3102,123.3744,7502.0
2021-11-15 11:20:00,134.35,134.47,134.24,134.43,6317.0,123.3744,123.4846,123.2734,123.4479,6317.0
2021-11-15 11:25:00,134.5,134.51,134.32,134.4,12585.0,123.5122,123.5214,123.3469,123.4204,12585.0
2021-11-15 11:30:00,134.39,134.39,134.05,134.05,6403.0,123.4112,123.4112,123.0989,123.0989,6403.0
2021-11-15 11:35:00,134.05,134.27,134.05,134.13,2826.0,123.0989,123.301,123.0989,123.1724,2826.0
2021-11-15 11:40:00,134.21,134.25,133.71,133.79,9485.0,123.2459,123.2826,122.7867,122.8602,9485.0
2021-11-15 11:45:00,133.7,133.88,133.6,133.87,4430.0,122.7775,122.9428,122.6857,122.9336,4430.0
2021-11-15 11:50:00,133.79,133.9,133.73,133.9,4886.0,122.8602,122.9612,122.8051,122.9612,4886.0
2021-11-15 11:55:00,133.84,133.99,133.76,133.79,3690.0,122.9061,123.0438,122.8326,122.8602,3690.0
2021-11-15 12:00:00,133.84,133.86,133.64,133.65,3677.0,122.9061,122.9245,122.7224,122.7316,3677.0
2021-11-15 12:05:00,133.66,133.86,133.66,133.83,2286.0,122.7408,122.9245,122.7408,122.8969,2286.0
2021-11-15 12:10:00,133.81,133.96,133.75,133.78,5598.0,122.8786,123.0163,122.8235,122.851,5598.0
2021-11-15 12:15:00,133.8,133.8,133.33,133.33,4764.0,122.8694,122.8694,122.4378,122.4378,4764.0
2021-11-15 12:20:00,133.37,133.43,133.12,133.13,10943.0,122.4745,122.5296,122.2449,122.2541,10943.0
2021-11-15 12:25:00,133.13,133.21,133.08,133.14,2400.0,122.2541,122.3276,122.2082,122.2633,2400.0
2021-11-15 12:30:00,133.21,133.25,132.98,132.99,16185.0,122.3276,122.3643,122.1164,122.1255,16185.0
2021-11-15 12:35:00,132.97,133.35,132.97,133.15,9156.0,122.1072,122.4561,122.1072,122.2725,9156.0
2021-11-15 12:40:00,133.17,133.44,133.17,133.34,2401.0,122.2908,122.5388,122.2908,122.4469,2401.0
2021-11-15 12:45:00,133.25,133.39,133.14,133.39,3401.0,122.3643,122.4929,122.2633,122.4929,3401.0
2021-11-15 12:50:00,133.3,133.47,133.24,133.43,3916.0,122.4102,122.5663,122.3551,122.5296,3916.0
2021-11-15 12:55:00,133.42,133.64,133.38,133.59,3224.0,122.5204,122.7224,122.4837,122.6765,3224.0
2021-11-15 13:00:00,133.57,133.7,133.54,133.63,4727.0,122.6582,122.7775,122.6306,122.7133,4727.0
2021-11-15 13:05:00,133.62,133.77,133.58,133.66,2914.0,122.7041,122.8418,122.6673,122.7408,2914.0
2021-11-15 13:10:00,133.69,133.71,133.63,133.63,2725.0,122.7684,122.7867,122.7133,122.7133,2725.0
2021-11-15 13:15:00,133.64,133.86,133.64,133.67,3870.0,122.7224,122.9245,122.7224,122.75,3870.0
2021-11-15 13:20:00,133.62,133.68,133.45,133.5,4416.0,122.7041,122.7592,122.548,122.5939,4416.0
2021-11-15 13:25:00,133.51,133.63,133.35,133.63,5321.0,122.6031,122.7133,122.4561,122.7133,5321.0
2021-11-15 13:30:00,133.7,133.71,133.51,133.53,12902.0,122.7775,122.7867,122.6031,122.6214,12902.0
2021-11-15 13:35:00,133.55,134.05,133.55,133.94,5185.0,122.6398,123.0989,122.6398,122.9979,5185.0
2021-11-15 13:40:00,133.96,134.18,133.85,134.1,14925.0,123.0163,123.2183,122.9153,123.1449,14925.0
2021-11-15 13:45:00,134.12,134.31,134.11,134.19,4136.0,123.1632,123.3377,123.154,123.2275,4136.0
2021-11-15 13:50:00,134.12,134.2,134.08,134.16,2614.0,123.1632,123.2367,123.1265,123.2,2614.0
2021-11-15 13:55:00,134.15,134.16,134.0,134.02,3078.0,123.1908,123.2,123.053,123.0714,3078.0
2021-11-15 14:00:00,134.06,134.19,134.03,134.15,4747.0,123.1081,123.2275,123.0806,123.1908,4747.0
2021-11-15 14:05:00,134.09,134.15,134.02,134.15,3800.0,123.1357,123.1908,123.0714,123.1908,3800.0
2021-11-15 14:10:00,134.11,134.11,133.91,133.96,4964.0,123.154,123.154,122.9704,123.0163,4964.0
2021-11-15 14:15:00,134.18,134.19,134.02,134.06,3240.0,123.2183,123.2275,123.0714,123.1081,3240.0
2021-11-15 14:20:00,134.07,134.12,134.02,134.12,3420.0,123.1173,123.1632,123.0714,123.1632,3420.0
2021-11-15 14:25:00,134.16,134.39,134.15,134.39,4736.0,123.2,123.4112,123.1908,123.4112,4736.0
2021-11-15 14:30:00,134.39,134.39,134.19,134.28,7066.0,123.4112,123.4112,123.2275,123.3102,7066.0
2021-11-15 14:35:00,134.29,134.29,134.12,134.18,3581.0,123.3193,123.3193,123.1632,123.2183,3581.0
2021-11-15 14:40:00,134.13,134.22,134.1,134.19,4427.0,123.1724,123.2551,123.1449,123.2275,4427.0
2021-11-15 14:45:00,134.15,134.6,134.15,134.55,86798.0,123.1908,123.604,123.1908,123.5581,86798.0
2021-11-15 14:50:00,134.61,134.72,134.34,134.35,7357.0,123.6132,123.7142,123.3653,123.3744,7357.0
2021-11-15 14:55:00,134.34,134.37,133.96,134.21,6677.0,123.3653,123.3928,123.0163,123.2459,6677.0
2021-11-15 15:00:00,134.27,134.35,134.13,134.13,3300.0,123.301,123.3744,123.1724,123.1724,3300.0
2021-11-15 15:05:00,134.13,134.23,134.08,134.13,5904.0,123.1724,123.2642,123.1265,123.1724,5904.0
2021-11-15 15:10:00,134.13,134.18,133.92,134.04,3995.0,123.1724,123.2183,122.9796,123.0898,3995.0
2021-11-15 15:15:00,134.07,134.14,133.94,134.02,7765.0,123.1173,123.1816,122.9979,123.0714,7765.0
2021-11-15 15:20:00,134.06,134.22,134.04,134.19,7607.0,123.1081,123.2551,123.0898,123.2275,7607.0
2021-11-15 15:25:00,134.23,134.28,133.96,134.02,10487.0,123.2642,123.3102,123.0163,123.0714,10487.0
2021-11-15 15:30:00,134.0,134.09,133.94,134.02,6516.0,123.053,123.1357,122.9979,123.0714,6516.0
2021-11-15 15:35:00,134.05,134.2,133.96,134.02,13306.0,123.0989,123.2367,123.0163,123.0714,13306.0
2021-11-15 15:40:00,134.08,134.33,134.03,134.33,13980.0,123.1265,123.3561,123.0806,123.3561,13980.0
2021-11-15 15:45:00,134.33,134.43,134.13,134.16,20016.0,123.3561,123.4479,123.1724,123.2,20016.0
2021-11-15 15:50:00,134.14,134.34,134.11,134.29,28236.0,123.1816,123.3653,123.154,123.3193,28236.0
2021-11-15 15:55:00,134.28,134.5,134.21,134.45,54238.0,123.3102,123.5122,123.2459,123.4663,54238.0
2021-11-16 09:30:00,133.78,134.42,133.33,133.33,25316.0,122.851,123.4387,122.4378,122.4378,25316.0
2021-11-16 09:35:00,133.22,134.35,133.22,134.33,6222.0,122.3368,123.3744,122.3368,123.3561,6222.0
2021-11-16 09:40:00,134.12,134.62,133.82,134.6,13855.0,123.1632,123.6224,122.8877,123.604,13855.0
2021-11-16 09:45:00,134.73,135.46,134.35,135.26,23385.0,123.7234,124.3938,123.3744,124.2101,23385.0
2021-11-16 09:50:00,135.35,135.59,135.07,135.11,21350.0,124.2927,124.5131,124.0356,124.0723,21350.0
2021-11-16 09:55:00,135.19,135.48,134.66,135.07,15315.0,124.1458,124.4121,123.6591,124.0356,15315.0
2021-11-16 10:00:00,135.07,135.2,134.65,134.95,17562.0,124.0356,124.155,123.6499,123.9254,17562.0
2021-11-16 10:05:00,134.93,135.0,134.53,134.91,31761.0,123.9071,123.9713,123.5397,123.8887,31761.0
2021-11-16 10:10:00,134.84,134.85,134.55,134.77,7126.0,123.8244,123.8336,123.5581,123.7601,7126.0
2021-11-16 10:15:00,134.75,135.06,134.67,134.75,10018.0,123.7418,124.0264,123.6683,123.7418,10018.0
2021-11-16 10:20:00,134.77,135.06,134.77,134.95,5853.0,123.7601,124.0264,123.7601,123.9254,5853.0
2021-11-16 10:25:00,134.96,135.24,134.93,135.18,11306.0,123.9346,124.1917,123.9071,124.1366,11306.0
2021-11-16 10:30:00,135.13,135.53,135.12,135.31,9182.0,124.0907,124.458,124.0815,124.256,9182.0
2021-11-16 10:35:00,135.41,135.67,135.33,135.57,16533.0,124.3478,124.5866,124.2744,124.4948,16533.0
2021-11-16 10:40:00,135.59,135.66,135.05,135.11,9807.0,124.5131,124.5774,124.0173,124.0723,9807.0
2021-11-16 10:45:00,135.15,135.19,134.84,135.03,9333.0,124.1091,124.1458,123.8244,123.9989,9333.0
2021-11-16 10:50:00,134.99,135.18,134.83,135.11,6563.0,123.9622,124.1366,123.8152,124.0723,6563.0
2021-11-16 10:55:00,135.05,135.18,134.87,135.12,13604.0,124.0173,124.1366,123.852,124.0815,13604.0
2021-11-16 11:00:00,135.16,135.18,135.03,135.09,5156.0,124.1183,124.1366,123.9989,124.054,5156.0
2021-11-16 11:05:00,135.12,135.32,135.12,135.15,5495.0,124.0815,124.2652,124.0815,124.1091,5495.0
2021-11-16 11:10:00,135.17,135.44,135.15,135.27,6422.0,124.1274,124.3754,124.1091,124.2193,6422.0
2021-11-16 11:15:00,135.25,135.6,135.25,135.53,13650.0,124.2009,124.5223,124.2009,124.458,13650.0
2021-11-16 11:20:00,135.62,135.74,135.38,135.49,10005.0,124.5407,124.6509,124.3203,124.4213,10005.0
2021-11-16 11:25:00,135.53,135.93,135.52,135.91,5739.0,124.458,124.8254,124.4489,124.807,5739.0
2021-11-16 11:30:00,135.87,135.87,135.75,135.86,4643.0,124.7703,124.7703,124.6601,124.7611,4643.0
2021-11-16 11:35:00,135.82,135.97,135.72,135.72,2590.0,124.7243,124.8621,124.6325,124.6325,2590.0
2021-11-16 11:40:00,135.66,135.97,135.6,135.96,9155.0,124.5774,124.8621,124.5223,124.8529,9155.0
2021-11-16 11:45:00,135.98,136.44,135.77,136.3,33216.0,124.8713,125.2937,124.6784,125.1651,33216.0
2021-11-16 11:50:00,136.28,136.52,136.27,136.5,18569.0,125.1468,125.3672,125.1376,125.3488,18569.0
2021-11-16 11:55:00,136.56,137.08,136.56,136.9,14265.0,125.4039,125.8814,125.4039,125.7161,14265.0
2021-11-16 12:00:00,136.87,136.96,136.58,136.65,17010.0,125.6886,125.7712,125.4223,125.4865,17010.0
2021-11-16 12:05:00,136.68,136.83,136.57,136.74,5018.0,125.5141,125.6518,125.4131,125.5692,5018.0
2021-11-16 12:10:00,136.77,137.35,136.77,137.28,8382.0,125.5967,126.1294,125.5967,126.0651,8382.0
2021-11-16 12:15:00,137.25,137.44,137.22,137.37,6449.0,126.0375,126.212,126.01,126.1477,6449.0
2021-11-16 12:20:00,137.41,137.61,137.25,137.54,8659.0,126.1845,126.3681,126.0375,126.3038,8659.0
2021-11-16 12:25:00,137.5,137.52,137.36,137.44,7521.0,126.2671,126.2855,126.1385,126.212,7521.0
2021-11-16 12:30:00,137.44,137.57,137.37,137.53,5433.0,126.212,126.3314,126.1477,126.2947,5433.0
2021-11-16 12:35:00,137.53,137.61,137.5,137.6,5589.0,126.2947,126.3681,126.2671,126.3589,5589.0
2021-11-16 12:40:00,137.58,138.01,137.57,137.98,16971.0,126.3406,126.7354,126.3314,126.7079,16971.0
2021-11-16 12:45:00,137.87,138.16,137.86,138.13,16635.0,126.6069,126.8732,126.5977,126.8456,16635.0
2021-11-16 12:50:00,138.18,138.21,138.11,138.19,4970.0,126.8915,126.9191,126.8273,126.9007,4970.0
2021-11-16 12:55:00,138.21,138.52,138.15,138.5,16302.0,126.9191,127.2038,126.864,127.1854,16302.0
2021-11-16 13:00:00,138.54,138.78,138.48,138.77,14967.0,127.2221,127.4425,127.167,127.4334,14967.0
2021-11-16 13:05:00,138.72,139.1,138.67,139.05,10278.0,127.3874,127.7364,127.3415,127.6905,10278.0
2021-11-16 13:10:00,139.1,139.21,138.96,139.14,8769.0,127.7364,127.8374,127.6078,127.7731,8769.0
2021-11-16 13:15:00,139.12,139.37,139.12,139.21,7210.0,127.7548,127.9843,127.7548,127.8374,7210.0
2021-11-16 13:20:00,139.32,139.32,138.86,139.13,6051.0,127.9384,127.9384,127.516,127.7639,6051.0
2021-11-16 13:25:00,139.12,139.17,139.03,139.03,2617.0,127.7548,127.8007,127.6721,127.6721,2617.0
2021-11-16 13:30:00,139.1,139.1,138.66,138.81,22640.0,127.7364,127.7364,127.3323,127.4701,22640.0
2021-11-16 13:35:00,138.74,138.76,138.41,138.42,7550.0,127.4058,127.4242,127.1028,127.1119,7550.0
2021-11-16 13:40:00,138.4,138.41,138.07,138.33,3944.0,127.0936,127.1028,126.7905,127.0293,3944.0
2021-11-16 13:45:00,138.3,138.36,138.0,138.0,3974.0,127.0017,127.0568,126.7263,126.7263,3974.0
2021-11-16 13:50:00,137.97,137.98,137.6,137.92,8426.0,126.6987,126.7079,126.3589,126.6528,8426.0
2021-11-16 13:55:00,137.89,138.0,137.85,137.92,3620.0,126.6252,126.7263,126.5885,126.6528,3620.0
2021-11-16 14:00:00,137.79,137.87,137.48,137.81,5631.0,126.5334,126.6069,126.2487,126.5518,5631.0
2021-11-16 14:05:00,137.81,137.86,137.74,137.75,3447.0,126.5518,126.5977,126.4875,126.4967,3447.0
2021-11-16 14:10:00,137.65,137.65,137.46,137.6,2516.0,126.4048,126.4048,126.2304,126.3589,2516.0
2021-11-16 14:15:00,137.56,137.67,137.54,137.67,3145.0,126.3222,126.4232,126.3038,126.4232,3145.0
2021-11-16 14:20:00,137.53,137.85,137.53,137.83,6001.0,126.2947,126.5885,126.2947,126.5701,6001.0
2021-11-16 14:25:00,137.89,138.13,137.89,138.02,12779.0,126.6252,126.8456,126.6252,126.7446,12779.0
2021-11-16 14:30:00,138.0,138.04,137.83,137.86,3362.0,126.7263,126.763,126.5701,126.5977,3362.0
2021-11-16 14:35:00,137.91,137.99,137.81,137.83,2350.0,126.6436,126.7171,126.5518,126.5701,2350.0
2021-11-16 14:40:00,137.8,138.02,137.64,138.02,5891.0,126.5426,126.7446,126.3957,126.7446,5891.0
2021-11-16 14:45:00,138.03,138.17,137.88,137.99,5040.0,126.7538,126.8824,126.6161,126.7171,5040.0
2021-11-16 14:50:00,138.03,138.26,138.03,138.26,3409.0,126.7538,126.965,126.7538,126.965,3409.0
2021-11-16 14:55:00,138.24,138.27,138.14,138.22,3180.0,126.9466,126.9742,126.8548,126.9283,3180.0
2021-11-16 15:00:00,138.28,138.28,137.98,138.17,6870.0,126.9834,126.9834,126.7079,126.8824,6870.0
2021-11-16 15:05:00,138.14,138.33,138.14,138.28,3747.0,126.8548,127.0293,126.8548,126.9834,3747.0
2021-11-16 15:10:00,138.24,138.36,138.15,138.26,4619.0,126.9466,127.0568,126.864,126.965,4619.0
2021-11-16 15:15:00,138.36,138.7,138.35,138.7,7169.0,127.0568,127.3691,127.0477,127.3691,7169.0
2021-11-16 15:20:00,138.71,138.79,138.62,138.62,8394.0,127.3783,127.4517,127.2956,127.2956,8394.0
2021-11-16 15:25:00,138.67,138.73,138.46,138.48,4714.0,127.3415,127.3966,127.1487,127.167,4714.0
2021-11-16 15:30:00,138.43,138.67,138.42,138.65,20943.0,127.1211,127.3415,127.1119,127.3232,20943.0
2021-11-16 15:35:00,138.63,138.71,138.52,138.58,16044.0,127.3048,127.3783,127.2038,127.2589,16044.0
2021-11-16 15:40:00,138.56,138.64,138.22,138.23,12584.0,127.2405,127.314,126.9283,126.9375,12584.0
2021-11-16 15:45:00,138.24,138.71,138.24,138.45,26324.0,126.9466,127.3783,126.9466,127.1395,26324.0
2021-11-16 15:50:00,138.37,138.42,138.21,138.33,33397.0,127.066,127.1119,126.9191,127.0293,33397.0
2021-11-16 15:55:00,138.33,138.4,138.02,138.04,64736.0,127.0293,127.0936,126.7446,126.763,64736.0
2021-11-17 09:30:00,138.42,138.61,136.77,137.0,33218.0,127.1119,127.2864,125.5967,125.8079,33218.0
2021-11-17 09:35:00,136.68,137.22,136.44,136.48,13433.0,125.5141,126.01,125.2937,125.3304,13433.0
2021-11-17 09:40:00,136.45,137.23,136.07,136.42,18752.0,125.3029,126.0192,124.9539,125.2753,18752.0
2021-11-17 09:45:00,136.57,137.11,136.3,136.43,17899.0,125.4131,125.909,125.1651,125.2845,17899.0
2021-11-17 09:50:00,136.29,136.29,134.05,134.05,39589.0,125.156,125.156,123.0989,123.0989,39589.0
2021-11-17 09:55:00,134.03,134.76,133.68,134.44,19297.0,123.0806,123.7509,122.7592,123.4571,19297.0
2021-11-17 10:00:00,134.42,135.15,134.15,135.15,12467.0,123.4387,124.1091,123.1908,124.1091,12467.0
2021-11-17 10:05:00,135.23,135.23,133.89,133.89,13059.0,124.1825,124.1825,122.952,122.952,13059.0
2021-11-17 10:10:00,133.93,134.7,133.83,134.64,19308.0,122.9887,123.6958,122.8969,123.6407,19308.0
2021-11-17 10:15:00,134.56,135.35,134.08,134.16,27421.0,123.5673,124.2927,123.1265,123.2,27421.0
2021-11-17 10:20:00,134.21,134.29,133.81,134.17,5073.0,123.2459,123.3193,122.8786,123.2091,5073.0
2021-11-17 10:25:00,134.11,134.65,134.02,134.19,19498.0,123.154,123.6499,123.0714,123.2275,19498.0
2021-11-17 10:30:00,134.15,135.38,134.14,135.09,14711.0,123.1908,124.3203,123.1816,124.054,14711.0
2021-11-17 10:35:00,135.19,135.64,135.03,135.17,12760.0,124.1458,124.5591,123.9989,124.1274,12760.0
2021-11-17 10:40:00,135.35,135.55,135.28,135.42,14416.0,124.2927,124.4764,124.2285,124.357,14416.0
2021-11-17 10:45:00,135.41,135.72,135.09,135.11,5644.0,124.3478,124.6325,124.054,124.0723,5644.0
2021-11-17 10:50:00,135.2,135.25,134.58,134.58,4740.0,124.155,124.2009,123.5856,123.5856,4740.0
2021-11-17 10:55:00,134.73,134.88,134.41,134.78,8001.0,123.7234,123.8611,123.4295,123.7693,8001.0
2021-11-17 11:00:00,134.78,134.78,134.44,134.46,3830.0,123.7693,123.7693,123.4571,123.4755,3830.0
2021-11-17 11:05:00,134.51,134.93,134.41,134.93,4452.0,123.5214,123.9071,123.4295,123.9071,4452.0
2021-11-17 11:10:00,134.8,134.8,134.31,134.31,4887.0,123.7877,123.7877,123.3377,123.3377,4887.0
2021-11-17 11:15:00,134.34,134.38,133.81,133.86,7905.0,123.3653,123.402,122.8786,122.9245,7905.0
2021-11-17 11:20:00,133.7,133.96,133.33,133.36,8964.0,122.7775,123.0163,122.4378,122.4653,8964.0
2021-11-17 11:25:00,133.32,133.41,133.01,133.05,10942.0,122.4286,122.5112,122.1439,122.1806,10942.0
2021-11-17 11:30:00,133.17,133.49,132.9,133.49,13247.0,122.2908,122.5847,122.0429,122.5847,13247.0
2021-11-17 11:35:00,133.46,133.58,133.34,133.44,4563.0,122.5571,122.6673,122.4469,122.5388,4563.0
2021-11-17 11:40:00,133.48,133.83,133.43,133.77,4556.0,122.5755,122.8969,122.5296,122.8418,4556.0
2021-11-17 11:45:00,133.86,134.26,133.86,134.19,8824.0,122.9245,123.2918,122.9245,123.2275,8824.0
2021-11-17 11:50:00,134.17,134.19,133.83,134.04,3013.0,123.2091,123.2275,122.8969,123.0898,3013.0
2021-11-17 11:55:00,134.36,134.53,134.35,134.38,5961.0,123.3836,123.5397,123.3744,123.402,5961.0
2021-11-17 12:00:00,134.35,134.49,134.05,134.05,7277.0,123.3744,123.503,123.0989,123.0989,7277.0
2021-11-17 12:05:00,134.02,134.05,133.68,134.02,4294.0,123.0714,123.0989,122.7592,123.0714,4294.0
2021-11-17 12:10:00,133.95,134.0,133.57,133.62,5533.0,123.0071,123.053,122.6582,122.7041,5533.0
2021-11-17 12:15:00,133.66,133.84,133.63,133.71,3207.0,122.7408,122.9061,122.7133,122.7867,3207.0
2021-11-17 12:20:00,133.63,133.78,133.41,133.44,8421.0,122.7133,122.851,122.5112,122.5388,8421.0
2021-11-17 12:25:00,133.44,133.71,133.36,133.51,8333.0,122.5388,122.7867,122.4653,122.6031,8333.0
2021-11-17 12:30:00,133.6,133.71,133.48,133.71,6798.0,122.6857,122.7867,122.5755,122.7867,6798.0
2021-11-17 12:35:00,133.79,133.92,133.67,133.81,3515.0,122.8602,122.9796,122.75,122.8786,3515.0
2021-11-17 12:40:00,133.76,133.95,133.59,133.95,6943.0,122.8326,123.0071,122.6765,123.0071,6943.0
2021-11-17 12:45:00,133.86,134.02,133.86,134.0,6344.0,122.9245,123.0714,122.9245,123.053,6344.0
2021-11-17 12:50:00,133.93,134.12,133.78,134.05,15984.0,122.9887,123.1632,122.851,123.0989,15984.0
2021-11-17 12:55:00,134.06,134.44,133.96,134.24,16927.0,123.1081,123.4571,123.0163,123.2734,16927.0
2021-11-17 13:00:00,134.27,134.55,134.0,134.53,32454.0,123.301,123.5581,123.053,123.5397,32454.0
2021-11-17 13:05:00,134.57,134.76,134.53,134.72,5690.0,123.5765,123.7509,123.5397,123.7142,5690.0
2021-11-17 13:10:00,134.66,135.12,134.65,135.05,14841.0,123.6591,124.0815,123.6499,124.0173,14841.0
2021-11-17 13:15:00,135.03,135.2,134.95,135.2,2416.0,123.9989,124.155,123.9254,124.155,2416.0
2021-11-17 13:20:00,135.35,135.5,135.24,135.3,5441.0,124.2927,124.4305,124.1917,124.2468,5441.0
2021-11-17 13:25:00,135.23,135.64,135.14,135.64,9988.0,124.1825,124.5591,124.0999,124.5591,9988.0
2021-11-17 13:30:00,135.64,135.67,135.5,135.67,6230.0,124.5591,124.5866,124.4305,124.5866,6230.0
2021-11-17 13:35:00,135.66,135.71,135.37,135.4,6495.0,124.5774,124.6233,124.3111,124.3387,6495.0
2021-11-17 13:40:00,135.35,135.54,135.34,135.46,4629.0,124.2927,124.4672,124.2836,124.3938,4629.0
2021-11-17 13:45:00,135.52,135.65,135.5,135.61,3160.0,124.4489,124.5682,124.4305,124.5315,3160.0
2021-11-17 13:50:00,135.72,135.72,135.42,135.68,6953.0,124.6325,124.6325,124.357,124.5958,6953.0
2021-11-17 13:55:00,135.69,136.07,135.69,136.03,6104.0,124.605,124.9539,124.605,124.9172,6104.0
2021-11-17 14:00:00,136.0,136.05,135.75,135.99,7775.0,124.8896,124.9356,124.6601,124.8805,7775.0
2021-11-17 14:05:00,135.81,135.81,135.47,135.61,7136.0,124.7152,124.7152,124.4029,124.5315,7136.0
2021-11-17 14:10:00,135.61,135.61,135.39,135.49,5435.0,124.5315,124.5315,124.3295,124.4213,5435.0
2021-11-17 14:15:00,135.43,135.43,135.06,135.16,8609.0,124.3662,124.3662,124.0264,124.1183,8609.0
2021-11-17 14:20:00,135.09,135.15,134.97,135.06,4492.0,124.054,124.1091,123.9438,124.0264,4492.0
2021-11-17 14:25:00,135.0,135.07,134.8,135.04,4883.0,123.9713,124.0356,123.7877,124.0081,4883.0
2021-11-17 14:30:00,135.03,135.17,134.92,135.05,4925.0,123.9989,124.1274,123.8979,124.0173,4925.0
2021-11-17 14:35:00,135.06,135.31,135.05,135.23,8980.0,124.0264,124.256,124.0173,124.1825,8980.0
2021-11-17 14:40:00,135.28,135.3,135.17,135.24,5907.0,124.2285,124.2468,124.1274,124.1917,5907.0
2021-11-17 14:45:00,135.28,135.49,135.28,135.49,2437.0,124.2285,124.4213,124.2285,124.4213,2437.0
2021-11-17 14:50:00,135.4,135.4,135.0,135.11,8376.0,124.3387,124.3387,123.9713,124.0723,8376.0
2021-11-17 14:55:00,135.09,135.27,135.09,135.15,3639.0,124.054,124.2193,124.054,124.1091,3639.0
2021-11-17 15:00:00,135.21,135.24,134.99,135.0,3510.0,124.1642,124.1917,123.9622,123.9713,3510.0
2021-11-17 15:05:00,135.13,135.43,135.01,135.41,10603.0,124.0907,124.3662,123.9805,124.3478,10603.0
2021-11-17 15:10:00,135.4,135.6,135.34,135.44,15959.0,124.3387,124.5223,124.2836,124.3754,15959.0
2021-11-17 15:15:00,135.48,135.89,135.48,135.6,9227.0,124.4121,124.7886,124.4121,124.5223,9227.0
2021-11-17 15:20:00,135.65,135.91,135.65,135.8,18726.0,124.5682,124.807,124.5682,124.706,18726.0
2021-11-17 15:25:00,135.76,135.95,135.6,135.6,17316.0,124.6692,124.8437,124.5223,124.5223,17316.0
2021-11-17 15:30:00,135.7,135.72,135.24,135.53,9792.0,124.6142,124.6325,124.1917,124.458,9792.0
2021-11-17 15:35:00,135.52,135.61,135.37,135.45,9287.0,124.4489,124.5315,124.3111,124.3846,9287.0
2021-11-17 15:40:00,135.4,135.4,135.15,135.39,10641.0,124.3387,124.3387,124.1091,124.3295,10641.0
2021-11-17 15:45:00,135.39,135.42,135.08,135.08,15265.0,124.3295,124.357,124.0448,124.0448,15265.0
2021-11-17 15:50:00,135.04,135.51,135.0,135.42,26331.0,124.0081,124.4397,123.9713,124.357,26331.0
2021-11-17 15:55:00,135.39,135.51,134.94,134.94,52548.0,124.3295,124.4397,123.9162,123.9162,52548.0
2021-11-18 09:30:00,138.44,139.73,137.68,137.83,75352.0,127.1303,128.3149,126.4324,126.5701,75352.0
2021-11-18 09:35:00,137.72,137.73,136.75,137.31,45803.0,126.4691,126.4783,125.5784,126.0926,45803.0
2021-11-18 09:40:00,137.15,140.12,137.15,139.41,130948.0,125.9457,128.6731,125.9457,128.0211,130948.0
2021-11-18 09:45:00,139.32,139.7,138.68,138.88,68761.0,127.9384,128.2874,127.3507,127.5344,68761.0
2021-11-18 09:50:00,138.99,139.83,138.75,139.83,22292.0,127.6354,128.4068,127.415,128.4068,22292.0
2021-11-18 09:55:00,139.78,139.86,139.27,139.33,46241.0,128.3608,128.4343,127.8925,127.9476,46241.0
2021-11-18 10:00:00,139.16,139.7,139.14,139.66,16925.0,127.7915,128.2874,127.7731,128.2506,16925.0
2021-11-18 10:05:00,139.56,139.69,138.77,138.8,18091.0,128.1588,128.2782,127.4334,127.4609,18091.0
2021-11-18 10:10:00,138.77,138.78,137.34,137.53,32757.0,127.4334,127.4425,126.1202,126.2947,32757.0
2021-11-18 10:15:00,137.55,138.06,137.16,137.48,39864.0,126.313,126.7814,125.9549,126.2487,39864.0
2021-11-18 10:20:00,137.57,137.63,136.85,137.52,25798.0,126.3314,126.3865,125.6702,126.2855,25798.0
2021-11-18 10:25:00,137.37,137.95,137.13,137.88,11894.0,126.1477,126.6803,125.9273,126.6161,11894.0
2021-11-18 10:30:00,137.96,138.64,137.96,138.51,14007.0,126.6895,127.314,126.6895,127.1946,14007.0
2021-11-18 10:35:00,138.63,139.08,138.58,138.76,15200.0,127.3048,127.718,127.2589,127.4242,15200.0
2021-11-18 10:40:00,138.9,139.02,138.28,138.33,8580.0,127.5527,127.6629,126.9834,127.0293,8580.0
2021-11-18 10:45:00,138.33,138.79,138.28,138.67,13428.0,127.0293,127.4517,126.9834,127.3415,13428.0
2021-11-18 10:50:00,138.7,139.02,138.61,138.94,26192.0,127.3691,127.6629,127.2864,127.5895,26192.0
2021-11-18 10:55:00,138.9,138.96,138.67,138.8,10289.0,127.5527,127.6078,127.3415,127.4609,10289.0
2021-11-18 11:00:00,138.71,138.92,138.55,138.66,9667.0,127.3783,127.5711,127.2313,127.3323,9667.0
2021-11-18 11:05:00,138.74,139.06,138.71,139.0,11127.0,127.4058,127.6997,127.3783,127.6446,11127.0
2021-11-18 11:10:00,138.92,139.44,138.91,139.44,10648.0,127.5711,128.0486,127.5619,128.0486,10648.0
2021-11-18 11:15:00,139.44,139.51,139.17,139.37,11692.0,128.0486,128.1129,127.8007,127.9843,11692.0
2021-11-18 11:20:00,139.4,139.4,139.14,139.18,4970.0,128.0119,128.0119,127.7731,127.8099,4970.0
2021-11-18 11:25:00,139.29,139.38,139.0,139.15,8830.0,127.9109,127.9935,127.6446,127.7823,8830.0
2021-11-18 11:30:00,139.16,139.6,139.08,139.6,17210.0,127.7915,128.1955,127.718,128.1955,17210.0
2021-11-18 11:35:00,139.49,139.53,139.14,139.28,4150.0,128.0945,128.1313,127.7731,127.9017,4150.0
2021-11-18 11:40:00,139.26,139.41,139.0,139.01,11010.0,127.8833,128.0211,127.6446,127.6537,11010.0
2021-11-18 11:45:00,138.97,139.1,138.21,138.21,12229.0,127.617,127.7364,126.9191,126.9191,12229.0
2021-11-18 11:50:00,138.09,138.52,138.08,138.43,6615.0,126.8089,127.2038,126.7997,127.1211,6615.0
2021-11-18 11:55:00,138.33,138.77,138.28,138.77,13490.0,127.0293,127.4334,126.9834,127.4334,13490.0
2021-11-18 12:00:00,138.77,139.32,138.75,139.32,7886.0,127.4334,127.9384,127.415,127.9384,7886.0
2021-11-18 12:05:00,139.23,139.31,139.1,139.31,5457.0,127.8558,127.9292,127.7364,127.9292,5457.0
2021-11-18 12:10:00,139.31,139.4,139.12,139.37,4877.0,127.9292,128.0119,127.7548,127.9843,4877.0
2021-11-18 12:15:00,139.41,139.5,139.2,139.2,4418.0,128.0211,128.1037,127.8282,127.8282,4418.0
2021-11-18 12:20:00,139.21,139.43,139.2,139.42,2971.0,127.8374,128.0394,127.8282,128.0302,2971.0
2021-11-18 12:25:00,139.42,139.42,139.09,139.09,5972.0,128.0302,128.0302,127.7272,127.7272,5972.0
2021-11-18 12:30:00,139.22,139.47,139.19,139.22,8720.0,127.8466,128.0762,127.819,127.8466,8720.0
2021-11-18 12:35:00,139.22,139.22,139.07,139.09,3629.0,127.8466,127.8466,127.7088,127.7272,3629.0
2021-11-18 12:40:00,139.01,139.45,138.88,139.36,13538.0,127.6537,128.0578,127.5344,127.9752,13538.0
2021-11-18 12:45:00,139.46,139.57,139.01,139.08,21709.0,128.067,128.168,127.6537,127.718,21709.0
2021-11-18 12:50:00,139.07,139.08,138.78,138.88,6444.0,127.7088,127.718,127.4425,127.5344,6444.0
2021-11-18 12:55:00,139.0,139.01,138.78,138.93,4308.0,127.6446,127.6537,127.4425,127.5803,4308.0
2021-11-18 13:00:00,138.93,138.93,138.63,138.63,5130.0,127.5803,127.5803,127.3048,127.3048,5130.0
2021-11-18 13:05:00,138.69,138.85,138.59,138.85,9523.0,127.3599,127.5068,127.2681,127.5068,9523.0
2021-11-18 13:10:00,138.89,139.0,138.84,138.86,11487.0,127.5435,127.6446,127.4976,127.516,11487.0
2021-11-18 13:15:00,138.86,139.17,138.82,139.04,5072.0,127.516,127.8007,127.4793,127.6813,5072.0
2021-11-18 13:20:00,139.03,139.16,138.98,139.08,4010.0,127.6721,127.7915,127.6262,127.718,4010.0
2021-11-18 13:25:00,139.09,139.21,138.97,139.12,5240.0,127.7272,127.8374,127.617,127.7548,5240.0
2021-11-18 13:30:00,139.05,139.47,139.03,139.44,10275.0,127.6905,128.0762,127.6721,128.0486,10275.0
2021-11-18 13:35:00,139.43,139.79,139.43,139.72,10946.0,128.0394,128.37,128.0394,128.3057,10946.0
2021-11-18 13:40:00,139.63,140.1,139.62,139.93,28208.0,128.2231,128.6547,128.2139,128.4986,28208.0
2021-11-18 13:45:00,139.88,140.0,139.61,139.73,8390.0,128.4527,128.5629,128.2047,128.3149,8390.0
2021-11-18 13:50:00,139.64,139.72,139.29,139.31,8318.0,128.2323,128.3057,127.9109,127.9292,8318.0
2021-11-18 13:55:00,139.3,139.3,138.97,139.06,3033.0,127.9201,127.9201,127.617,127.6997,3033.0
2021-11-18 14:00:00,139.06,139.21,138.94,139.12,5902.0,127.6997,127.8374,127.5895,127.7548,5902.0
2021-11-18 14:05:00,139.09,139.16,138.92,139.01,7142.0,127.7272,127.7915,127.5711,127.6537,7142.0
2021-11-18 14:10:00,139.0,139.06,138.84,138.91,3203.0,127.6446,127.6997,127.4976,127.5619,3203.0
2021-11-18 14:15:00,138.87,139.04,138.85,139.04,5803.0,127.5252,127.6813,127.5068,127.6813,5803.0
2021-11-18 14:20:00,138.97,139.26,138.95,139.21,10540.0,127.617,127.8833,127.5986,127.8374,10540.0
2021-11-18 14:25:00,139.17,139.17,138.86,138.93,5362.0,127.8007,127.8007,127.516,127.5803,5362.0
2021-11-18 14:30:00,138.92,138.97,138.62,138.71,31631.0,127.5711,127.617,127.2956,127.3783,31631.0
2021-11-18 14:35:00,138.71,139.37,138.71,139.3,5724.0,127.3783,127.9843,127.3783,127.9201,5724.0
2021-11-18 14:40:00,139.28,139.56,139.28,139.45,7309.0,127.9017,128.1588,127.9017,128.0578,7309.0
2021-11-18 14:45:00,139.52,139.59,139.42,139.44,2353.0,128.1221,128.1864,128.0302,128.0486,2353.0
2021-11-18 14:50:00,139.5,139.68,139.37,139.49,14165.0,128.1037,128.269,127.9843,128.0945,14165.0
2021-11-18 14:55:00,139.59,139.77,139.52,139.72,9883.0,128.1864,128.3517,128.1221,128.3057,9883.0
2021-11-18 15:00:00,139.77,139.89,139.65,139.75,7759.0,128.3517,128.4619,128.2415,128.3333,7759.0
2021-11-18 15:05:00,139.78,139.94,139.67,139.71,16525.0,128.3608,128.5078,128.2598,128.2966,16525.0
2021-11-18 15:10:00,139.72,139.93,139.63,139.68,10048.0,128.3057,128.4986,128.2231,128.269,10048.0
2021-11-18 15:15:00,139.7,139.91,139.56,139.91,19892.0,128.2874,128.4802,128.1588,128.4802,19892.0
2021-11-18 15:20:00,139.81,139.88,139.75,139.85,19367.0,128.3884,128.4527,128.3333,128.4251,19367.0
2021-11-18 15:25:00,139.81,139.98,139.81,139.85,13150.0,128.3884,128.5445,128.3884,128.4251,13150.0
2021-11-18 15:30:00,139.87,140.02,139.81,139.82,12819.0,128.4435,128.5812,128.3884,128.3976,12819.0
2021-11-18 15:35:00,139.84,140.07,139.83,140.03,9870.0,128.4159,128.6271,128.4068,128.5904,9870.0
2021-11-18 15:40:00,140.05,140.06,139.88,140.03,11412.0,128.6088,128.618,128.4527,128.5904,11412.0
2021-11-18 15:45:00,139.94,140.15,139.93,140.11,34118.0,128.5078,128.7006,128.4986,128.6639,34118.0
2021-11-18 15:50:00,140.08,140.3,140.06,140.17,28764.0,128.6363,128.8384,128.618,128.719,28764.0
2021-11-18 15:55:00,140.14,140.34,140.11,140.3,70314.0,128.6914,128.8751,128.6639,128.8384,70314.0
2021-11-19 09:30:00,139.22,139.8,138.75,138.93,47693.0,127.8466,128.3792,127.415,127.5803,47693.0
2021-11-19 09:35:00,138.97,139.82,138.75,139.29,29668.0,127.617,128.3976,127.415,127.9109,29668.0
2021-11-19 09:40:00,139.33,139.33,138.37,139.05,8346.0,127.9476,127.9476,127.066,127.6905,8346.0
2021-11-19 09:45:00,138.93,139.32,138.25,138.6,14943.0,127.5803,127.9384,126.9558,127.2772,14943.0
2021-11-19 09:50:00,138.96,139.3,138.62,139.3,11095.0,127.6078,127.9201,127.2956,127.9201,11095.0
2021-11-19 09:55:00,139.29,139.51,138.79,138.99,14149.0,127.9109,128.1129,127.4517,127.6354,14149.0
2021-11-19 10:00:00,138.94,139.1,137.18,137.34,40824.0,127.5895,127.7364,125.9732,126.1202,40824.0
2021-11-19 10:05:00,137.33,138.1,137.0,137.76,31524.0,126.111,126.8181,125.8079,126.5059,31524.0
2021-11-19 10:10:00,137.93,138.34,137.68,138.34,12289.0,126.662,127.0385,126.4324,127.0385,12289.0
2021-11-19 10:15:00,138.34,138.35,137.65,137.94,13658.0,127.0385,127.0477,126.4048,126.6712,13658.0
2021-11-19 10:20:00,137.99,138.16,137.7,138.15,14492.0,126.7171,126.8732,126.4508,126.864,14492.0
2021-11-19 10:25:00,138.04,138.52,137.81,138.2,38324.0,126.763,127.2038,126.5518,126.9099,38324.0
2021-11-19 10:30:00,138.21,138.42,137.75,137.91,16496.0,126.9191,127.1119,126.4967,126.6436,16496.0
2021-11-19 10:35:00,137.91,138.16,137.9,138.09,17925.0,126.6436,126.8732,126.6344,126.8089,17925.0
2021-11-19 10:40:00,138.06,138.2,138.0,138.14,19911.0,126.7814,126.9099,126.7263,126.8548,19911.0
2021-11-19 10:45:00,138.08,138.36,137.98,138.16,20697.0,126.7997,127.0568,126.7079,126.8732,20697.0
2021-11-19 10:50:00,138.1,138.29,137.95,138.29,17084.0,126.8181,126.9926,126.6803,126.9926,17084.0
2021-11-19 10:55:00,138.4,139.37,138.4,139.21,20162.0,127.0936,127.9843,127.0936,127.8374,20162.0
2021-11-19 11:00:00,139.11,139.52,139.11,139.51,12819.0,127.7456,128.1221,127.7456,128.1129,12819.0
2021-11-19 11:05:00,139.62,140.3,139.6,140.07,15157.0,128.2139,128.8384,128.1955,128.6271,15157.0
2021-11-19 11:10:00,140.08,140.5,139.87,140.06,24292.0,128.6363,129.022,128.4435,128.618,24292.0
2021-11-19 11:15:00,140.06,140.3,139.77,140.01,14645.0,128.618,128.8384,128.3517,128.5721,14645.0
2021-11-19 11:20:00,140.01,140.19,139.84,140.03,9748.0,128.5721,128.7373,128.4159,128.5904,9748.0
2021-11-19 11:25:00,140.0,140.21,140.0,140.08,5864.0,128.5629,128.7557,128.5629,128.6363,5864.0
2021-11-19 11:30:00,140.11,140.18,139.64,139.64,6750.0,128.6639,128.7282,128.2323,128.2323,6750.0
2021-11-19 11:35:00,139.63,139.63,139.23,139.61,12573.0,128.2231,128.2231,127.8558,128.2047,12573.0
2021-11-19 11:40:00,139.56,139.95,139.55,139.84,4900.0,128.1588,128.517,128.1496,128.4159,4900.0
2021-11-19 11:45:00,139.74,139.77,139.35,139.44,6015.0,128.3241,128.3517,127.966,128.0486,6015.0
2021-11-19 11:50:00,139.38,139.71,139.31,139.71,10625.0,127.9935,128.2966,127.9292,128.2966,10625.0
2021-11-19 11:55:00,139.67,139.73,139.34,139.6,4273.0,128.2598,128.3149,127.9568,128.1955,4273.0
2021-11-19 12:00:00,139.63,139.64,139.4,139.44,4250.0,128.2231,128.2323,128.0119,128.0486,4250.0
2021-11-19 12:05:00,139.42,139.53,139.07,139.25,8001.0,128.0302,128.1313,127.7088,127.8741,8001.0
2021-11-19 12:10:00,139.22,139.64,139.12,139.62,7480.0,127.8466,128.2323,127.7548,128.2139,7480.0
2021-11-19 12:15:00,139.66,139.87,139.53,139.64,7619.0,128.2506,128.4435,128.1313,128.2323,7619.0
2021-11-19 12:20:00,139.59,140.0,139.54,140.0,8323.0,128.1864,128.5629,128.1404,128.5629,8323.0
2021-11-19 12:25:00,139.99,140.29,139.91,140.27,6679.0,128.5537,128.8292,128.4802,128.8108,6679.0
2021-11-19 12:30:00,140.27,140.47,140.2,140.41,8576.0,128.8108,128.9945,128.7465,128.9394,8576.0
2021-11-19 12:35:00,140.41,140.44,140.14,140.21,7953.0,128.9394,128.9669,128.6914,128.7557,7953.0
2021-11-19 12:40:00,140.09,140.12,139.63,140.06,11941.0,128.6455,128.6731,128.2231,128.618,11941.0
2021-11-19 12:45:00,140.09,140.09,139.62,139.77,10593.0,128.6455,128.6455,128.2139,128.3517,10593.0
2021-11-19 12:50:00,139.82,140.08,139.7,140.08,7497.0,128.3976,128.6363,128.2874,128.6363,7497.0
2021-11-19 12:55:00,140.02,140.09,139.65,139.73,8581.0,128.5812,128.6455,128.2415,128.3149,8581.0
2021-11-19 13:00:00,139.73,139.73,139.04,139.28,17500.0,128.3149,128.3149,127.6813,127.9017,17500.0
2021-11-19 13:05:00,139.31,139.39,139.24,139.24,9675.0,127.9292,128.0027,127.865,127.865,9675.0
2021-11-19 13:10:00,139.24,139.24,138.7,138.71,17124.0,127.865,127.865,127.3691,127.3783,17124.0
2021-11-19 13:15:00,138.76,138.82,138.22,138.45,23466.0,127.4242,127.4793,126.9283,127.1395,23466.0
2021-11-19 13:20:00,138.51,138.51,138.25,138.32,8416.0,127.1946,127.1946,126.9558,127.0201,8416.0
2021-11-19 13:25:00,138.28,138.29,137.3,137.82,28886.0,126.9834,126.9926,126.0834,126.561,28886.0
2021-11-19 13:30:00,137.87,137.92,137.3,137.6,18216.0,126.6069,126.6528,126.0834,126.3589,18216.0
2021-11-19 13:35:00,137.58,137.58,136.77,137.08,13277.0,126.3406,126.3406,125.5967,125.8814,13277.0
2021-11-19 13:40:00,136.94,136.94,136.42,136.44,30409.0,125.7528,125.7528,125.2753,125.2937,30409.0
2021-11-19 13:45:00,136.54,137.1,136.52,136.9,22031.0,125.3855,125.8998,125.3672,125.7161,22031.0
2021-11-19 13:50:00,137.08,137.36,136.98,137.22,21652.0,125.8814,126.1385,125.7896,126.01,21652.0
2021-11-19 13:55:00,137.27,137.7,137.27,137.7,8196.0,126.0559,126.4508,126.0559,126.4508,8196.0
2021-11-19 14:00:00,137.68,138.14,137.62,137.71,15637.0,126.4324,126.8548,126.3773,126.4599,15637.0
2021-11-19 14:05:00,137.81,138.29,137.81,138.28,4572.0,126.5518,126.9926,126.5518,126.9834,4572.0
2021-11-19 14:10:00,138.4,138.41,138.15,138.36,4621.0,127.0936,127.1028,126.864,127.0568,4621.0
2021-11-19 14:15:00,138.38,138.42,138.09,138.28,4313.0,127.0752,127.1119,126.8089,126.9834,4313.0
2021-11-19 14:20:00,138.21,138.62,138.21,138.62,9569.0,126.9191,127.2956,126.9191,127.2956,9569.0
2021-11-19 14:25:00,138.56,138.62,138.44,138.44,5668.0,127.2405,127.2956,127.1303,127.1303,5668.0
2021-11-19 14:30:00,138.5,138.68,138.42,138.47,7170.0,127.1854,127.3507,127.1119,127.1579,7170.0
2021-11-19 14:35:00,138.52,138.56,138.28,138.28,5234.0,127.2038,127.2405,126.9834,126.9834,5234.0
2021-11-19 14:40:00,138.3,138.3,137.93,138.27,10340.0,127.0017,127.0017,126.662,126.9742,10340.0
2021-11-19 14:45:00,138.29,138.3,138.08,138.17,5872.0,126.9926,127.0017,126.7997,126.8824,5872.0
2021-11-19 14:50:00,138.14,138.23,138.08,138.16,4595.0,126.8548,126.9375,126.7997,126.8732,4595.0
2021-11-19 14:55:00,138.16,138.16,137.84,137.99,9109.0,126.8732,126.8732,126.5793,126.7171,9109.0
2021-11-19 15:00:00,138.0,138.07,137.66,137.78,10413.0,126.7263,126.7905,126.414,126.5242,10413.0
2021-11-19 15:05:00,137.76,138.11,137.59,138.07,15342.0,126.5059,126.8273,126.3497,126.7905,15342.0
2021-11-19 15:10:00,138.07,138.44,138.05,138.11,16100.0,126.7905,127.1303,126.7722,126.8273,16100.0
2021-11-19 15:15:00,138.05,138.28,137.95,138.22,21542.0,126.7722,126.9834,126.6803,126.9283,21542.0
2021-11-19 15:20:00,138.24,138.62,138.24,138.51,9754.0,126.9466,127.2956,126.9466,127.1946,9754.0
2021-11-19 15:25:00,138.51,138.67,138.48,138.53,12524.0,127.1946,127.3415,127.167,127.213,12524.0
2021-11-19 15:30:00,138.53,138.58,138.2,138.38,20343.0,127.213,127.2589,126.9099,127.0752,20343.0
2021-11-19 15:35:00,138.41,138.64,138.26,138.41,37033.0,127.1028,127.314,126.965,127.1028,37033.0
2021-11-19 15:40:00,138.46,138.68,138.38,138.39,18569.0,127.1487,127.3507,127.0752,127.0844,18569.0
2021-11-19 15:45:00,138.39,138.66,138.35,138.65,29905.0,127.0844,127.3323,127.0477,127.3232,29905.0
2021-11-19 15:50:00,138.7,138.8,138.46,138.67,45785.0,127.3691,127.4609,127.1487,127.3415,45785.0
2021-11-19 15:55:00,138.66,138.68,138.43,138.51,79778.0,127.3323,127.3507,127.1211,127.1946,79778.0
2021-11-22 09:30:00,141.09,141.6,140.0,140.29,133237.0,129.5638,130.0322,128.5629,128.8292,133237.0
2021-11-22 09:35:00,140.15,140.43,139.1,139.66,55723.0,128.7006,128.9577,127.7364,128.2506,55723.0
2021-11-22 09:40:00,139.66,140.65,138.53,139.96,102172.0,128.2506,129.1598,127.213,128.5261,102172.0
2021-11-22 09:45:00,139.8,141.85,139.59,141.66,73002.0,128.3792,130.2617,128.1864,130.0873,73002.0
2021-11-22 09:50:00,141.67,141.67,140.4,140.62,40054.0,130.0964,130.0964,128.9302,129.1322,40054.0
2021-11-22 09:55:00,140.62,141.0,140.07,140.49,30956.0,129.1322,129.4812,128.6271,129.0128,30956.0
2021-11-22 10:00:00,140.56,141.0,140.54,140.88,33223.0,129.0771,129.4812,129.0588,129.371,33223.0
2021-11-22 10:05:00,140.92,141.06,140.62,141.01,33336.0,129.4077,129.5363,129.1322,129.4904,33336.0
2021-11-22 10:10:00,141.05,141.38,140.63,141.17,40610.0,129.5271,129.8301,129.1414,129.6373,40610.0
2021-11-22 10:15:00,141.18,141.35,140.5,140.5,27217.0,129.6465,129.8026,129.022,129.022,27217.0
2021-11-22 10:20:00,140.5,141.42,140.5,141.2,27963.0,129.022,129.8669,129.022,129.6648,27963.0
2021-11-22 10:25:00,141.27,141.39,140.83,141.0,38847.0,129.7291,129.8393,129.3251,129.4812,38847.0
2021-11-22 10:30:00,141.06,141.86,140.96,141.86,30520.0,129.5363,130.2709,129.4444,130.2709,30520.0
2021-11-22 10:35:00,141.84,142.0,140.91,140.94,41664.0,130.2526,130.3995,129.3985,129.4261,41664.0
2021-11-22 10:40:00,140.96,141.45,140.93,141.45,31527.0,129.4444,129.8944,129.4169,129.8944,31527.0
2021-11-22 10:45:00,141.45,141.51,141.01,141.35,34333.0,129.8944,129.9495,129.4904,129.8026,34333.0
2021-11-22 10:50:00,141.37,141.95,141.37,141.73,24202.0,129.8209,130.3536,129.8209,130.1515,24202.0
2021-11-22 10:55:00,141.63,141.78,141.38,141.63,19301.0,130.0597,130.1975,129.8301,130.0597,19301.0
2021-11-22 11:00:00,141.69,141.86,140.93,141.19,19741.0,130.1148,130.2709,129.4169,129.6557,19741.0
2021-11-22 11:05:00,141.24,141.35,140.88,141.32,25640.0,129.7016,129.8026,129.371,129.775,25640.0
2021-11-22 11:10:00,141.37,141.51,140.89,141.14,19543.0,129.8209,129.9495,129.3802,129.6097,19543.0
2021-11-22 11:15:00,141.17,141.33,140.44,140.5,23107.0,129.6373,129.7842,128.9669,129.022,23107.0
2021-11-22 11:20:00,140.49,141.11,140.44,141.1,17090.0,129.0128,129.5822,128.9669,129.573,17090.0
2021-11-22 11:25:00,141.07,141.15,140.86,140.96,43430.0,129.5455,129.6189,129.3526,129.4444,43430.0
2021-11-22 11:30:00,141.0,141.03,139.79,139.93,27812.0,129.4812,129.5087,128.37,128.4986,27812.0
2021-11-22 11:35:00,139.9,140.25,139.58,139.87,19218.0,128.471,128.7924,128.1772,128.4435,19218.0
2021-11-22 11:40:00,139.79,139.9,139.06,139.12,10968.0,128.37,128.471,127.6997,127.7548,10968.0
2021-11-22 11:45:00,139.08,139.23,138.66,138.86,16191.0,127.718,127.8558,127.3323,127.516,16191.0
2021-11-22 11:50:00,138.87,138.95,137.89,137.9,15880.0,127.5252,127.5986,126.6252,126.6344,15880.0
2021-11-22 11:55:00,137.93,138.28,137.65,138.04,35969.0,126.662,126.9834,126.4048,126.763,35969.0
2021-11-22 12:00:00,138.11,138.63,137.45,137.75,25956.0,126.8273,127.3048,126.2212,126.4967,25956.0
2021-11-22 12:05:00,137.72,137.85,137.26,137.37,14554.0,126.4691,126.5885,126.0467,126.1477,14554.0
2021-11-22 12:10:00,137.37,137.85,137.37,137.55,16326.0,126.1477,126.5885,126.1477,126.313,16326.0
2021-11-22 12:15:00,137.7,137.96,137.47,137.64,12987.0,126.4508,126.6895,126.2396,126.3957,12987.0
2021-11-22 12:20:00,137.64,138.08,137.63,137.93,17647.0,126.3957,126.7997,126.3865,126.662,17647.0
2021-11-22 12:25:00,137.99,139.41,137.99,139.41,26236.0,126.7171,128.0211,126.7171,128.0211,26236.0
2021-11-22 12:30:00,139.37,139.47,138.99,139.36,24688.0,127.9843,128.0762,127.6354,127.9752,24688.0
2021-11-22 12:35:00,139.37,140.02,139.32,139.91,20743.0,127.9843,128.5812,127.9384,128.4802,20743.0
2021-11-22 12:40:00,139.91,139.99,139.57,139.71,18229.0,128.4802,128.5537,128.168,128.2966,18229.0
2021-11-22 12:45:00,139.75,139.9,139.51,139.66,12461.0,128.3333,128.471,128.1129,128.2506,12461.0
2021-11-22 12:50:00,139.73,140.03,139.52,139.75,14935.0,128.3149,128.5904,128.1221,128.3333,14935.0
2021-11-22 12:55:00,139.82,140.41,139.73,139.99,40426.0,128.3976,128.9394,128.3149,128.5537,40426.0
2021-11-22 13:00:00,140.08,140.48,139.69,140.4,63415.0,128.6363,129.0037,128.2782,128.9302,63415.0
2021-11-22 13:05:00,140.41,140.65,140.23,140.61,58979.0,128.9394,129.1598,128.7741,129.123,58979.0
2021-11-22 13:10:00,140.68,140.89,140.54,140.88,30933.0,129.1873,129.3802,129.0588,129.371,30933.0
2021-11-22 13:15:00,140.79,141.04,140.61,140.67,28293.0,129.2883,129.5179,129.123,129.1781,28293.0
2021-11-22 13:20:00,140.63,140.93,140.56,140.71,28271.0,129.1414,129.4169,129.0771,129.2149,28271.0
2021-11-22 13:25:00,140.74,140.75,140.33,140.54,11684.0,129.2424,129.2516,128.8659,129.0588,11684.0
2021-11-22 13:30:00,140.58,140.75,140.39,140.39,11462.0,129.0955,129.2516,128.921,128.921,11462.0
2021-11-22 13:35:00,140.38,140.98,140.36,140.98,16658.0,128.9118,129.4628,128.8935,129.4628,16658.0
2021-11-22 13:40:00,140.92,141.18,140.63,141.08,10246.0,129.4077,129.6465,129.1414,129.5546,10246.0
2021-11-22 13:45:00,141.02,141.48,140.9,141.32,20628.0,129.4995,129.922,129.3893,129.775,20628.0
2021-11-22 13:50:00,141.19,141.5,141.11,141.46,18081.0,129.6557,129.9403,129.5822,129.9036,18081.0
2021-11-22 13:55:00,141.49,141.94,141.41,141.87,48392.0,129.9311,130.3444,129.8577,130.2801,48392.0
2021-11-22 14:00:00,141.85,142.16,141.64,142.1,52948.0,130.2617,130.5464,130.0689,130.4913,52948.0
2021-11-22 14:05:00,142.1,142.16,141.44,141.81,22618.0,130.4913,130.5464,129.8852,130.225,22618.0
2021-11-22 14:10:00,141.83,141.89,141.5,141.68,17820.0,130.2434,130.2985,129.9403,130.1056,17820.0
2021-11-22 14:15:00,141.59,142.58,141.58,142.57,64077.0,130.023,130.9321,130.0138,130.9229,64077.0
2021-11-22 14:20:00,142.58,142.78,142.28,142.58,55872.0,130.9321,131.1158,130.6566,130.9321,55872.0
2021-11-22 14:25:00,142.6,142.73,142.18,142.36,62237.0,130.9505,131.0698,130.5648,130.7301,62237.0
2021-11-22 14:30:00,142.37,142.45,141.79,141.79,26598.0,130.7393,130.8127,130.2066,130.2066,26598.0
2021-11-22 14:35:00,141.77,141.9,141.43,141.49,17582.0,130.1883,130.3076,129.876,129.9311,17582.0
2021-11-22 14:40:00,141.5,141.71,141.18,141.26,14330.0,129.9403,130.1332,129.6465,129.7199,14330.0
2021-11-22 14:45:00,141.27,141.27,140.92,141.24,12484.0,129.7291,129.7291,129.4077,129.7016,12484.0
2021-11-22 14:50:00,141.17,141.36,141.02,141.21,16932.0,129.6373,129.8118,129.4995,129.674,16932.0
2021-11-22 14:55:00,141.27,141.93,141.2,141.69,33697.0,129.7291,130.3352,129.6648,130.1148,33697.0
2021-11-22 15:00:00,141.75,141.88,141.46,141.79,14459.0,130.1699,130.2893,129.9036,130.2066,14459.0
2021-11-22 15:05:00,141.77,141.77,141.18,141.63,52008.0,130.1883,130.1883,129.6465,130.0597,52008.0
2021-11-22 15:10:00,141.67,141.74,141.52,141.58,17561.0,130.0964,130.1607,129.9587,130.0138,17561.0
2021-11-22 15:15:00,141.56,141.89,141.51,141.71,27630.0,129.9954,130.2985,129.9495,130.1332,27630.0
2021-11-22 15:20:00,141.69,141.78,141.53,141.58,23772.0,130.1148,130.1975,129.9679,130.0138,23772.0
2021-11-22 15:25:00,141.58,141.67,141.24,141.32,36595.0,130.0138,130.0964,129.7016,129.775,36595.0
2021-11-22 15:30:00,141.36,141.53,141.13,141.53,38786.0,129.8118,129.9679,129.6006,129.9679,38786.0
2021-11-22 15:35:00,141.53,141.69,141.25,141.25,32240.0,129.9679,130.1148,129.7107,129.7107,32240.0
2021-11-22 15:40:00,141.25,141.3,140.96,141.21,42536.0,129.7107,129.7567,129.4444,129.674,42536.0
2021-11-22 15:45:00,141.24,141.43,140.85,140.85,50178.0,129.7016,129.876,129.3434,129.3434,50178.0
2021-11-22 15:50:00,140.85,140.86,140.41,140.86,91709.0,129.3434,129.3526,128.9394,129.3526,91709.0
2021-11-22 15:55:00,140.86,141.04,140.25,140.26,197964.0,129.3526,129.5179,128.7924,128.8016,197964.0
2021-11-23 09:30:00,133.03,133.99,128.25,130.8,437534.0,122.1623,123.0438,117.7728,120.1144,437534.0
2021-11-23 09:35:00,130.74,130.74,126.74,128.72,237735.0,120.0594,120.0594,116.3861,118.2044,237735.0
2021-11-23 09:40:00,128.72,129.84,128.13,128.59,232703.0,118.2044,119.2329,117.6626,118.085,232703.0
2021-11-23 09:45:00,128.5,129.23,127.4,128.0,167215.0,118.0023,118.6727,116.9922,117.5432,167215.0
2021-11-23 09:50:00,127.97,132.4,127.92,131.77,242156.0,117.5156,121.5837,117.4697,121.0052,242156.0
2021-11-23 09:55:00,131.81,133.79,131.72,133.78,168945.0,121.0419,122.8602,120.9593,122.851,168945.0
2021-11-23 10:00:00,133.78,134.41,130.77,131.49,178885.0,122.851,123.4295,120.0869,120.7481,178885.0
2021-11-23 10:05:00,131.35,131.66,127.45,127.46,149738.0,120.6195,120.9042,117.0381,117.0473,149738.0
2021-11-23 10:10:00,127.4,129.67,127.24,128.25,76157.0,116.9922,119.0768,116.8453,117.7728,76157.0
2021-11-23 10:15:00,128.15,129.35,128.15,128.94,52016.0,117.6809,118.7829,117.6809,118.4064,52016.0
2021-11-23 10:20:00,129.08,129.77,128.61,129.17,67865.0,118.535,119.1686,118.1034,118.6176,67865.0
2021-11-23 10:25:00,129.05,129.54,127.68,128.21,57308.0,118.5074,118.9574,117.2493,117.736,57308.0
2021-11-23 10:30:00,128.22,128.63,127.35,128.09,91032.0,117.7452,118.1217,116.9463,117.6258,91032.0
2021-11-23 10:35:00,128.03,128.51,126.22,127.04,148850.0,117.5707,118.0115,115.9086,116.6616,148850.0
2021-11-23 10:40:00,127.09,127.72,126.18,127.49,96499.0,116.7075,117.2861,115.8719,117.0749,96499.0
2021-11-23 10:45:00,127.44,128.84,127.18,128.07,63027.0,117.0289,118.3146,116.7902,117.6075,63027.0
2021-11-23 10:50:00,128.04,128.05,126.01,126.08,68402.0,117.5799,117.5891,115.7158,115.78,68402.0
2021-11-23 10:55:00,126.02,126.07,124.01,124.72,170114.0,115.7249,115.7709,113.8792,114.5311,170114.0
2021-11-23 11:00:00,124.72,124.87,123.3,124.76,121492.0,114.5311,114.6689,113.2272,114.5679,121492.0
2021-11-23 11:05:00,124.76,126.13,124.24,125.96,138678.0,114.5679,115.826,114.0904,115.6698,138678.0
2021-11-23 11:10:00,125.82,127.15,125.76,126.61,95424.0,115.5413,116.7626,115.4862,116.2667,95424.0
2021-11-23 11:15:00,126.62,126.92,125.82,126.31,58890.0,116.2759,116.5514,115.5413,115.9913,58890.0
2021-11-23 11:20:00,126.42,126.42,124.56,125.04,52634.0,116.0923,116.0923,114.3842,114.825,52634.0
2021-11-23 11:25:00,124.95,125.98,124.95,125.32,52273.0,114.7424,115.6882,114.7424,115.0821,52273.0
2021-11-23 11:30:00,125.26,125.99,124.61,124.75,76541.0,115.027,115.6974,114.4301,114.5587,76541.0
2021-11-23 11:35:00,124.91,125.98,124.76,125.52,38115.0,114.7056,115.6882,114.5679,115.2658,38115.0
2021-11-23 11:40:00,125.59,126.29,125.53,125.53,39732.0,115.3301,115.9729,115.275,115.275,39732.0
2021-11-23 11:45:00,125.51,126.19,125.32,126.0,39294.0,115.2566,115.8811,115.0821,115.7066,39294.0
2021-11-23 11:50:00,125.92,126.84,125.92,126.7,32416.0,115.6331,116.478,115.6331,116.3494,32416.0
2021-11-23 11:55:00,126.73,127.0,126.42,126.44,31753.0,116.3769,116.6249,116.0923,116.1106,31753.0
2021-11-23 12:00:00,126.44,126.88,126.3,126.75,24478.0,116.1106,116.5147,115.9821,116.3953,24478.0
2021-11-23 12:05:00,126.74,127.17,126.72,127.1,25020.0,116.3861,116.781,116.3678,116.7167,25020.0
2021-11-23 12:10:00,127.22,127.29,126.65,126.7,16389.0,116.8269,116.8912,116.3035,116.3494,16389.0
2021-11-23 12:15:00,126.74,127.2,126.52,127.0,18685.0,116.3861,116.8085,116.1841,116.6249,18685.0
2021-11-23 12:20:00,127.09,127.67,127.06,127.54,27710.0,116.7075,117.2402,116.68,117.1208,27710.0
2021-11-23 12:25:00,127.6,128.09,127.41,127.57,44258.0,117.1759,117.6258,117.0014,117.1483,44258.0
2021-11-23 12:30:00,127.57,127.76,127.37,127.76,36738.0,117.1483,117.3228,116.9647,117.3228,36738.0
2021-11-23 12:35:00,127.71,127.98,127.14,127.21,25330.0,117.2769,117.5248,116.7534,116.8177,25330.0
2021-11-23 12:40:00,127.25,127.5,127.01,127.33,20805.0,116.8545,117.084,116.6341,116.9279,20805.0
2021-11-23 12:45:00,127.37,127.61,127.09,127.13,41749.0,116.9647,117.1851,116.7075,116.7443,41749.0
2021-11-23 12:50:00,127.24,128.44,127.18,128.41,314268.0,116.8453,117.9472,116.7902,117.9197,314268.0
2021-11-23 12:55:00,128.35,130.1,128.35,130.09,219982.0,117.8646,119.4716,117.8646,119.4625,219982.0
2021-11-23 13:00:00,130.11,131.5,129.4,130.5,175354.0,119.4808,120.7573,118.8288,119.839,175354.0
2021-11-23 13:05:00,130.4,131.38,130.15,130.65,86093.0,119.7471,120.6471,119.5176,119.9767,86093.0
2021-11-23 13:10:00,130.67,131.99,130.05,131.2,118470.0,119.9951,121.2072,119.4257,120.4818,118470.0
2021-11-23 13:15:00,131.1,132.05,131.1,131.86,67316.0,120.3899,121.2623,120.3899,121.0879,67316.0
2021-11-23 13:20:00,131.86,132.93,131.86,132.81,99026.0,121.0879,122.0704,121.0879,121.9602,99026.0
2021-11-23 13:25:00,132.92,133.11,130.77,130.77,105478.0,122.0613,122.2357,120.0869,120.0869,105478.0
2021-11-23 13:30:00,130.96,131.49,130.62,131.03,41129.0,120.2614,120.7481,119.9492,120.3257,41129.0
2021-11-23 13:35:00,131.0,132.19,130.99,131.81,33254.0,120.2981,121.3909,120.2889,121.0419,33254.0
2021-11-23 13:40:00,131.79,132.04,131.56,131.82,21474.0,121.0236,121.2531,120.8124,121.0511,21474.0
2021-11-23 13:45:00,131.67,132.74,131.67,132.44,25898.0,120.9134,121.896,120.9134,121.6205,25898.0
2021-11-23 13:50:00,132.53,133.63,132.52,133.59,45065.0,121.7031,122.7133,121.6939,122.6765,45065.0
2021-11-23 13:55:00,133.51,133.94,132.8,132.82,67193.0,122.6031,122.9979,121.9511,121.9694,67193.0
2021-11-23 14:00:00,132.88,133.93,132.87,132.96,36535.0,122.0245,122.9887,122.0153,122.098,36535.0
2021-11-23 14:05:00,132.96,133.64,132.55,133.06,37449.0,122.098,122.7224,121.7215,122.1898,37449.0
2021-11-23 14:10:00,132.95,134.79,132.95,134.52,67000.0,122.0888,123.7785,122.0888,123.5305,67000.0
2021-11-23 14:15:00,134.52,134.57,133.6,134.45,40877.0,123.5305,123.5765,122.6857,123.4663,40877.0
2021-11-23 14:20:00,134.41,134.48,133.79,133.88,31856.0,123.4295,123.4938,122.8602,122.9428,31856.0
2021-11-23 14:25:00,133.96,134.44,133.85,134.13,28679.0,123.0163,123.4571,122.9153,123.1724,28679.0
2021-11-23 14:30:00,134.14,134.25,133.5,133.69,32452.0,123.1816,123.2826,122.5939,122.7684,32452.0
2021-11-23 14:35:00,133.6,133.95,133.6,133.67,13967.0,122.6857,123.0071,122.6857,122.75,13967.0
2021-11-23 14:40:00,133.64,133.72,133.17,133.58,30335.0,122.7224,122.7959,122.2908,122.6673,30335.0
2021-11-23 14:45:00,133.61,134.17,133.43,133.98,19884.0,122.6949,123.2091,122.5296,123.0347,19884.0
2021-11-23 14:50:00,133.96,134.4,133.63,134.27,32361.0,123.0163,123.4204,122.7133,123.301,32361.0
2021-11-23 14:55:00,134.29,134.42,134.14,134.27,23932.0,123.3193,123.4387,123.1816,123.301,23932.0
2021-11-23 15:00:00,134.3,134.33,133.79,134.0,24555.0,123.3285,123.3561,122.8602,123.053,24555.0
2021-11-23 15:05:00,133.96,134.7,133.95,134.5,56233.0,123.0163,123.6958,123.0071,123.5122,56233.0
2021-11-23 15:10:00,134.46,135.6,134.43,135.12,105402.0,123.4755,124.5223,123.4479,124.0815,105402.0
2021-11-23 15:15:00,135.03,135.38,134.63,134.96,67063.0,123.9989,124.3203,123.6316,123.9346,67063.0
2021-11-23 15:20:00,134.87,134.87,134.16,134.16,43273.0,123.852,123.852,123.2,123.2,43273.0
2021-11-23 15:25:00,134.16,134.68,134.0,134.18,50867.0,123.2,123.6775,123.053,123.2183,50867.0
2021-11-23 15:30:00,134.17,134.23,133.48,133.5,57573.0,123.2091,123.2642,122.5755,122.5939,57573.0
2021-11-23 15:35:00,133.48,134.24,133.31,133.94,70258.0,122.5755,123.2734,122.4194,122.9979,70258.0
2021-11-23 15:40:00,133.91,134.13,133.71,134.11,50117.0,122.9704,123.1724,122.7867,123.154,50117.0
2021-11-23 15:45:00,134.12,134.31,133.48,133.48,79819.0,123.1632,123.3377,122.5755,122.5755,79819.0
2021-11-23 15:50:00,133.48,133.78,133.28,133.47,126939.0,122.5755,122.851,122.3918,122.5663,126939.0
2021-11-23 15:55:00,133.46,134.86,133.33,134.52,273791.0,122.5571,123.8428,122.4378,123.5305,273791.0
2021-11-24 09:30:00,132.26,132.75,130.57,130.84,104739.0,121.4552,121.9051,119.9032,120.1512,104739.0
2021-11-24 09:35:00,130.8,130.81,128.51,128.51,97679.0,120.1144,120.1236,118.0115,118.0115,97679.0
2021-11-24 09:40:00,128.51,129.64,128.28,129.08,78115.0,118.0115,119.0492,117.8003,118.535,78115.0
2021-11-24 09:45:00,129.23,129.45,128.7,129.12,69070.0,118.6727,118.8747,118.186,118.5717,69070.0
2021-11-24 09:50:00,129.18,129.53,128.21,128.36,73491.0,118.6268,118.9482,117.736,117.8738,73491.0
2021-11-24 09:55:00,128.36,129.74,128.21,129.53,55800.0,117.8738,119.141,117.736,118.9482,55800.0
2021-11-24 10:00:00,129.3,129.99,129.24,129.35,68412.0,118.737,119.3706,118.6819,118.7829,68412.0
2021-11-24 10:05:00,129.35,129.72,128.45,128.62,63503.0,118.7829,119.1227,117.9564,118.1125,63503.0
2021-11-24 10:10:00,128.61,128.75,127.71,127.87,49975.0,118.1034,118.2319,117.2769,117.4238,49975.0
2021-11-24 10:15:00,127.85,128.64,127.72,128.46,28449.0,117.4054,118.1309,117.2861,117.9656,28449.0
2021-11-24 10:20:00,128.63,128.74,127.92,128.33,19718.0,118.1217,118.2227,117.4697,117.8462,19718.0
2021-11-24 10:25:00,128.41,128.99,128.21,128.22,39509.0,117.9197,118.4523,117.736,117.7452,39509.0
2021-11-24 10:30:00,128.14,129.16,128.0,129.03,37397.0,117.6718,118.6084,117.5432,118.489,37397.0
2021-11-24 10:35:00,128.9,129.1,128.18,128.28,38961.0,118.3697,118.5533,117.7085,117.8003,38961.0
2021-11-24 10:40:00,128.29,128.42,127.5,127.6,61268.0,117.8095,117.9289,117.084,117.1759,61268.0
2021-11-24 10:45:00,127.67,128.07,127.3,127.99,33824.0,117.2402,117.6075,116.9004,117.534,33824.0
2021-11-24 10:50:00,127.96,128.31,127.63,128.1,35627.0,117.5065,117.8279,117.2034,117.635,35627.0
2021-11-24 10:55:00,128.06,128.18,127.6,127.68,75649.0,117.5983,117.7085,117.1759,117.2493,75649.0
2021-11-24 11:00:00,127.69,127.69,127.25,127.25,27911.0,117.2585,117.2585,116.8545,116.8545,27911.0
2021-11-24 11:05:00,127.28,127.79,127.03,127.39,27224.0,116.882,117.3503,116.6524,116.983,27224.0
2021-11-24 11:10:00,127.39,127.48,126.82,126.91,50203.0,116.983,117.0657,116.4596,116.5422,50203.0
2021-11-24 11:15:00,126.98,127.13,126.75,127.13,31973.0,116.6065,116.7443,116.3953,116.7443,31973.0
2021-11-24 11:20:00,127.12,127.63,126.97,127.63,30582.0,116.7351,117.2034,116.5973,117.2034,30582.0
2021-11-24 11:25:00,127.54,127.81,127.19,127.44,30621.0,117.1208,117.3687,116.7994,117.0289,30621.0
2021-11-24 11:30:00,127.42,127.58,126.92,127.01,49571.0,117.0106,117.1575,116.5514,116.6341,49571.0
2021-11-24 11:35:00,127.01,127.81,126.83,127.8,27038.0,116.6341,117.3687,116.4688,117.3595,27038.0
2021-11-24 11:40:00,127.76,127.84,127.5,127.53,20763.0,117.3228,117.3963,117.084,117.1116,20763.0
2021-11-24 11:45:00,127.51,127.69,127.5,127.6,19431.0,117.0932,117.2585,117.084,117.1759,19431.0
2021-11-24 11:50:00,127.59,127.85,127.5,127.79,15644.0,117.1667,117.4054,117.084,117.3503,15644.0
2021-11-24 11:55:00,127.79,127.98,127.27,127.64,40952.0,117.3503,117.5248,116.8728,117.2126,40952.0
2021-11-24 12:00:00,127.64,128.62,127.63,128.13,58160.0,117.2126,118.1125,117.2034,117.6626,58160.0
2021-11-24 12:05:00,128.11,128.15,127.78,127.91,22423.0,117.6442,117.6809,117.3412,117.4605,22423.0
2021-11-24 12:10:00,127.9,127.9,127.34,127.41,18191.0,117.4514,117.4514,116.9371,117.0014,18191.0
2021-11-24 12:15:00,127.35,127.36,126.92,127.08,35316.0,116.9463,116.9555,116.5514,116.6984,35316.0
2021-11-24 12:20:00,127.09,127.17,126.75,126.8,22893.0,116.7075,116.781,116.3953,116.4412,22893.0
2021-11-24 12:25:00,126.84,126.84,126.5,126.68,63172.0,116.478,116.478,116.1657,116.331,63172.0
2021-11-24 12:30:00,126.65,127.05,126.55,126.82,30266.0,116.3035,116.6708,116.2116,116.4596,30266.0
2021-11-24 12:35:00,126.87,127.08,126.85,126.92,17196.0,116.5055,116.6984,116.4871,116.5514,17196.0
2021-11-24 12:40:00,126.9,127.58,126.89,127.25,86918.0,116.5331,117.1575,116.5239,116.8545,86918.0
2021-11-24 12:45:00,127.3,127.3,127.0,127.06,20734.0,116.9004,116.9004,116.6249,116.68,20734.0
2021-11-24 12:50:00,127.08,127.22,127.03,127.14,17016.0,116.6984,116.8269,116.6524,116.7534,17016.0
2021-11-24 12:55:00,127.1,127.67,127.1,127.5,34606.0,116.7167,117.2402,116.7167,117.084,34606.0
2021-11-24 13:00:00,127.65,128.48,127.5,128.09,119073.0,117.2218,117.984,117.084,117.6258,119073.0
2021-11-24 13:05:00,128.03,128.2,127.93,128.15,37138.0,117.5707,117.7269,117.4789,117.6809,37138.0
2021-11-24 13:10:00,128.12,128.5,128.05,128.48,34726.0,117.6534,118.0023,117.5891,117.984,34726.0
2021-11-24 13:15:00,128.5,128.65,128.34,128.59,42180.0,118.0023,118.1401,117.8554,118.085,42180.0
2021-11-24 13:20:00,128.56,129.39,128.53,128.94,50311.0,118.0574,118.8196,118.0299,118.4064,50311.0
2021-11-24 13:25:00,128.88,129.39,128.78,128.92,47424.0,118.3513,118.8196,118.2595,118.388,47424.0
2021-11-24 13:30:00,128.87,128.87,128.4,128.4,16444.0,118.3421,118.3421,117.9105,117.9105,16444.0
2021-11-24 13:35:00,128.39,128.62,127.92,127.92,23435.0,117.9013,118.1125,117.4697,117.4697,23435.0
2021-11-24 13:40:00,127.88,128.02,127.74,127.93,37459.0,117.433,117.5616,117.3044,117.4789,37459.0
2021-11-24 13:45:00,127.89,128.27,127.78,127.84,19399.0,117.4422,117.7911,117.3412,117.3963,19399.0
2021-11-24 13:50:00,127.9,127.9,127.66,127.66,12675.0,117.4514,117.4514,117.231,117.231,12675.0
2021-11-24 13:55:00,127.7,127.78,127.54,127.63,12503.0,117.2677,117.3412,117.1208,117.2034,12503.0
2021-11-24 14:00:00,127.65,127.96,127.55,127.58,21684.0,117.2218,117.5065,117.13,117.1575,21684.0
2021-11-24 14:05:00,127.68,127.68,127.4,127.46,25107.0,117.2493,117.2493,116.9922,117.0473,25107.0
2021-11-24 14:10:00,127.47,127.62,127.21,127.57,20510.0,117.0565,117.1942,116.8177,117.1483,20510.0
2021-11-24 14:15:00,127.6,128.29,127.59,128.19,26342.0,117.1759,117.8095,117.1667,117.7177,26342.0
2021-11-24 14:20:00,128.19,128.42,128.06,128.35,31573.0,117.7177,117.9289,117.5983,117.8646,31573.0
2021-11-24 14:25:00,128.35,128.35,128.07,128.13,14792.0,117.8646,117.8646,117.6075,117.6626,14792.0
2021-11-24 14:30:00,128.07,128.23,128.0,128.01,7203.0,117.6075,117.7544,117.5432,117.5524,7203.0
2021-11-24 14:35:00,128.03,128.2,127.95,127.99,13984.0,117.5707,117.7269,117.4973,117.534,13984.0
2021-11-24 14:40:00,127.98,128.17,127.86,128.17,13085.0,117.5248,117.6993,117.4146,117.6993,13085.0
2021-11-24 14:45:00,128.16,128.37,128.15,128.25,13065.0,117.6901,117.883,117.6809,117.7728,13065.0
2021-11-24 14:50:00,128.25,128.89,128.24,128.67,37072.0,117.7728,118.3605,117.7636,118.1585,37072.0
2021-11-24 14:55:00,128.64,128.67,128.26,128.26,16725.0,118.1309,118.1585,117.782,117.782,16725.0
2021-11-24 15:00:00,128.23,128.3,128.03,128.27,13273.0,117.7544,117.8187,117.5707,117.7911,13273.0
2021-11-24 15:05:00,128.26,128.59,128.22,128.53,14633.0,117.782,118.085,117.7452,118.0299,14633.0
2021-11-24 15:10:00,128.58,128.78,128.47,128.65,26922.0,118.0758,118.2595,117.9748,118.1401,26922.0
2021-11-24 15:15:00,128.58,128.72,128.45,128.58,21932.0,118.0758,118.2044,117.9564,118.0758,21932.0
2021-11-24 15:20:00,128.66,128.91,128.65,128.78,27098.0,118.1493,118.3789,118.1401,118.2595,27098.0
2021-11-24 15:25:00,128.76,129.29,128.76,129.04,66482.0,118.2411,118.7278,118.2411,118.4982,66482.0
2021-11-24 15:30:00,129.02,129.07,128.03,128.15,32146.0,118.4799,118.5258,117.5707,117.6809,32146.0
2021-11-24 15:35:00,128.09,128.23,127.84,128.1,46693.0,117.6258,117.7544,117.3963,117.635,46693.0
2021-11-24 15:40:00,128.06,128.2,127.94,128.02,22703.0,117.5983,117.7269,117.4881,117.5616,22703.0
2021-11-24 15:45:00,128.01,128.01,127.41,127.45,46149.0,117.5524,117.5524,117.0014,117.0381,46149.0
2021-11-24 15:50:00,127.45,127.54,127.31,127.42,54359.0,117.0381,117.1208,116.9096,117.0106,54359.0
2021-11-24 15:55:00,127.43,127.53,127.16,127.23,111562.0,117.0198,117.1116,116.7718,116.8361,111562.0
2021-11-26 09:30:00,124.15,127.02,123.56,126.23,159509.0,114.0077,116.6433,113.4659,115.9178,159509.0
2021-11-26 09:35:00,126.17,127.76,125.78,127.64,42118.0,115.8627,117.3228,115.5046,117.2126,42118.0
2021-11-26 09:40:00,127.7,128.71,127.38,127.85,67800.0,117.2677,118.1952,116.9738,117.4054,67800.0
2021-11-26 09:45:00,127.76,128.19,125.65,125.66,34012.0,117.3228,117.7177,115.3852,115.3944,34012.0
2021-11-26 09:50:00,125.6,128.17,125.6,128.17,31686.0,115.3393,117.6993,115.3393,117.6993,31686.0
2021-11-26 09:55:00,128.25,128.64,127.46,128.08,28877.0,117.7728,118.1309,117.0473,117.6167,28877.0
2021-11-26 10:00:00,128.05,128.05,126.59,126.68,26045.0,117.5891,117.5891,116.2484,116.331,26045.0
2021-11-26 10:05:00,126.82,127.28,125.75,125.78,53381.0,116.4596,116.882,115.477,115.5046,53381.0
2021-11-26 10:10:00,125.67,125.85,125.1,125.68,43137.0,115.4035,115.5688,114.8801,115.4127,43137.0
2021-11-26 10:15:00,125.71,125.84,125.02,125.21,22096.0,115.4403,115.5597,114.8066,114.9811,22096.0
2021-11-26 10:20:00,125.3,126.75,125.3,126.26,31912.0,115.0638,116.3953,115.0638,115.9453,31912.0
2021-11-26 10:25:00,126.38,126.95,126.07,126.95,13560.0,116.0555,116.579,115.7709,116.579,13560.0
2021-11-26 10:30:00,126.93,127.12,126.19,126.83,21423.0,116.5606,116.7351,115.8811,116.4688,21423.0
2021-11-26 10:35:00,126.8,127.2,126.47,126.96,21612.0,116.4412,116.8085,116.1382,116.5882,21612.0
2021-11-26 10:40:00,127.01,127.29,126.8,127.1,20526.0,116.6341,116.8912,116.4412,116.7167,20526.0
2021-11-26 10:45:00,127.0,127.47,126.63,127.46,9264.0,116.6249,117.0565,116.2851,117.0473,9264.0
2021-11-26 10:50:00,127.37,127.6,126.74,127.45,18019.0,116.9647,117.1759,116.3861,117.0381,18019.0
2021-11-26 10:55:00,127.35,127.35,126.62,126.88,14638.0,116.9463,116.9463,116.2759,116.5147,14638.0
2021-11-26 11:00:00,126.88,127.64,126.73,127.01,26714.0,116.5147,117.2126,116.3769,116.6341,26714.0
2021-11-26 11:05:00,127.18,127.44,127.0,127.1,20347.0,116.7902,117.0289,116.6249,116.7167,20347.0
2021-11-26 11:10:00,127.09,127.09,126.28,126.6,20970.0,116.7075,116.7075,115.9637,116.2576,20970.0
2021-11-26 11:15:00,126.5,126.5,126.08,126.09,15108.0,116.1657,116.1657,115.78,115.7892,15108.0
2021-11-26 11:20:00,126.13,126.13,125.55,125.65,17502.0,115.826,115.826,115.2933,115.3852,17502.0
2021-11-26 11:25:00,125.66,125.89,125.6,125.87,19144.0,115.3944,115.6056,115.3393,115.5872,19144.0
2021-11-26 11:30:00,125.9,126.22,125.82,126.12,14653.0,115.6147,115.9086,115.5413,115.8168,14653.0
2021-11-26 11:35:00,126.14,126.57,125.95,126.5,24351.0,115.8351,116.23,115.6607,116.1657,24351.0
2021-11-26 11:40:00,126.5,126.62,126.29,126.52,10532.0,116.1657,116.2759,115.9729,116.1841,10532.0
2021-11-26 11:45:00,126.61,126.73,126.36,126.52,17560.0,116.2667,116.3769,116.0372,116.1841,17560.0
2021-11-26 11:50:00,126.58,126.71,126.4,126.44,17036.0,116.2392,116.3586,116.0739,116.1106,17036.0
2021-11-26 11:55:00,126.5,127.22,126.46,126.92,16940.0,116.1657,116.8269,116.129,116.5514,16940.0
2021-11-26 12:00:00,126.97,127.3,126.96,127.1,14794.0,116.5973,116.9004,116.5882,116.7167,14794.0
2021-11-26 12:05:00,127.1,127.49,127.04,127.43,18187.0,116.7167,117.0749,116.6616,117.0198,18187.0
2021-11-26 12:10:00,127.43,127.58,127.28,127.34,22468.0,117.0198,117.1575,116.882,116.9371,22468.0
2021-11-26 12:15:00,127.35,127.71,127.35,127.45,17580.0,116.9463,117.2769,116.9463,117.0381,17580.0
2021-11-26 12:20:00,127.49,127.6,127.06,127.54,16035.0,117.0749,117.1759,116.68,117.1208,16035.0
2021-11-26 12:25:00,127.57,128.06,127.43,127.79,31743.0,117.1483,117.5983,117.0198,117.3503,31743.0
2021-11-26 12:30:00,127.77,128.1,127.73,128.0,19709.0,117.332,117.635,117.2952,117.5432,19709.0
2021-11-26 12:35:00,128.06,128.35,127.99,128.05,33351.0,117.5983,117.8646,117.534,117.5891,33351.0
2021-11-26 12:40:00,128.14,128.2,127.64,127.81,32117.0,117.6718,117.7269,117.2126,117.3687,32117.0
2021-11-26 12:45:00,127.87,128.08,127.68,127.69,32565.0,117.4238,117.6167,117.2493,117.2585,32565.0
2021-11-26 12:50:00,127.6,127.63,126.86,127.51,70405.0,117.1759,117.2034,116.4963,117.0932,70405.0
2021-11-26 12:55:00,127.46,128.58,127.33,128.51,188053.0,117.0473,118.0758,116.9279,118.0115,188053.0
2021-11-29 09:30:00,130.42,130.67,129.21,129.49,66179.0,119.7655,119.9951,118.6543,118.9115,66179.0
2021-11-29 09:35:00,129.51,129.54,127.88,128.35,37629.0,118.9298,118.9574,117.433,117.8646,37629.0
2021-11-29 09:40:00,128.36,128.43,126.19,126.8,52348.0,117.8738,117.9381,115.8811,116.4412,52348.0
2021-11-29 09:45:00,126.57,127.19,125.42,126.36,42485.0,116.23,116.7994,115.174,116.0372,42485.0
2021-11-29 09:50:00,126.23,126.62,125.56,126.32,39376.0,115.9178,116.2759,115.3025,116.0004,39376.0
2021-11-29 09:55:00,126.43,126.69,125.8,126.34,34287.0,116.1015,116.3402,115.5229,116.0188,34287.0
2021-11-29 10:00:00,126.23,126.81,125.79,125.8,33686.0,115.9178,116.4504,115.5137,115.5229,33686.0
2021-11-29 10:05:00,125.74,126.43,125.71,126.43,19989.0,115.4678,116.1015,115.4403,116.1015,19989.0
2021-11-29 10:10:00,126.33,126.53,124.9,124.9,39627.0,116.0096,116.1933,114.6964,114.6964,39627.0
2021-11-29 10:15:00,124.89,125.23,124.1,124.39,29726.0,114.6873,114.9995,113.9618,114.2281,29726.0
2021-11-29 10:20:00,124.71,124.86,124.37,124.83,22091.0,114.522,114.6597,114.2097,114.6322,22091.0
2021-11-29 10:25:00,124.66,124.77,124.1,124.38,48048.0,114.476,114.5771,113.9618,114.2189,48048.0
2021-11-29 10:30:00,124.3,124.64,123.5,123.73,56365.0,114.1455,114.4577,113.4108,113.622,56365.0
2021-11-29 10:35:00,123.81,123.94,123.3,123.73,57465.0,113.6955,113.8149,113.2272,113.622,57465.0
2021-11-29 10:40:00,123.62,123.91,123.31,123.7,40977.0,113.521,113.7873,113.2363,113.5945,40977.0
2021-11-29 10:45:00,123.91,123.91,123.1,123.37,29809.0,113.7873,113.7873,113.0435,113.2914,29809.0
2021-11-29 10:50:00,123.33,123.91,123.23,123.79,26520.0,113.2547,113.7873,113.1629,113.6771,26520.0
2021-11-29 10:55:00,123.85,124.18,123.7,124.13,43187.0,113.7322,114.0353,113.5945,113.9893,43187.0
2021-11-29 11:00:00,124.13,124.64,123.79,124.0,18694.0,113.9893,114.4577,113.6771,113.87,18694.0
2021-11-29 11:05:00,124.0,124.42,124.0,124.36,17278.0,113.87,114.2557,113.87,114.2006,17278.0
2021-11-29 11:10:00,124.27,124.34,123.9,123.9,16184.0,114.1179,114.1822,113.7781,113.7781,16184.0
2021-11-29 11:15:00,123.94,124.07,123.7,123.71,14696.0,113.8149,113.9342,113.5945,113.6037,14696.0
2021-11-29 11:20:00,123.73,123.94,123.56,123.88,3900.0,113.622,113.8149,113.4659,113.7598,3900.0
2021-11-29 11:25:00,123.78,124.05,123.18,123.19,15233.0,113.6679,113.9159,113.117,113.1261,15233.0
2021-11-29 11:30:00,123.18,123.6,122.8,122.99,33271.0,113.117,113.5026,112.768,112.9425,33271.0
2021-11-29 11:35:00,123.09,123.16,122.4,122.76,29094.0,113.0343,113.0986,112.4007,112.7313,29094.0
2021-11-29 11:40:00,122.76,123.08,122.7,122.96,10944.0,112.7313,113.0251,112.6762,112.9149,10944.0
2021-11-29 11:45:00,122.85,123.1,122.71,123.01,12411.0,112.8139,113.0435,112.6854,112.9608,12411.0
2021-11-29 11:50:00,123.07,123.72,123.0,123.5,39263.0,113.0159,113.6128,112.9517,113.4108,39263.0
2021-11-29 11:55:00,123.5,123.8,123.34,123.72,13170.0,113.4108,113.6863,113.2639,113.6128,13170.0
2021-11-29 12:00:00,123.71,124.12,123.7,124.12,24154.0,113.6037,113.9802,113.5945,113.9802,24154.0
2021-11-29 12:05:00,124.13,124.33,124.1,124.21,17589.0,113.9893,114.173,113.9618,114.0628,17589.0
2021-11-29 12:10:00,124.18,124.42,124.11,124.39,9914.0,114.0353,114.2557,113.971,114.2281,9914.0
2021-11-29 12:15:00,124.47,124.9,124.39,124.84,10893.0,114.3016,114.6964,114.2281,114.6413,10893.0
2021-11-29 12:20:00,124.9,125.16,124.65,125.06,20520.0,114.6964,114.9352,114.4669,114.8434,20520.0
2021-11-29 12:25:00,125.15,125.15,124.78,124.92,9108.0,114.926,114.926,114.5862,114.7148,9108.0
2021-11-29 12:30:00,124.93,125.09,124.81,125.03,23146.0,114.724,114.8709,114.6138,114.8158,23146.0
2021-11-29 12:35:00,124.96,125.15,124.88,125.14,19939.0,114.7515,114.926,114.6781,114.9168,19939.0
2021-11-29 12:40:00,125.11,125.15,124.96,125.15,10600.0,114.8893,114.926,114.7515,114.926,10600.0
2021-11-29 12:45:00,125.17,125.45,125.12,125.27,11630.0,114.9444,115.2015,114.8985,115.0362,11630.0
2021-11-29 12:50:00,125.3,125.39,124.95,125.16,9876.0,115.0638,115.1464,114.7424,114.9352,9876.0
2021-11-29 12:55:00,125.23,125.44,125.17,125.29,10516.0,114.9995,115.1923,114.9444,115.0546,10516.0
2021-11-29 13:00:00,125.26,125.34,125.03,125.07,9633.0,115.027,115.1005,114.8158,114.8526,9633.0
2021-11-29 13:05:00,125.07,125.21,124.96,125.02,7858.0,114.8526,114.9811,114.7515,114.8066,7858.0
2021-11-29 13:10:00,125.02,125.03,123.96,124.06,24354.0,114.8066,114.8158,113.8332,113.9251,24354.0
2021-11-29 13:15:00,124.11,124.14,123.7,123.93,14349.0,113.971,113.9985,113.5945,113.8057,14349.0
2021-11-29 13:20:00,123.84,124.07,123.75,123.87,12073.0,113.723,113.9342,113.6404,113.7506,12073.0
2021-11-29 13:25:00,123.84,124.06,123.62,123.84,9471.0,113.723,113.9251,113.521,113.723,9471.0
2021-11-29 13:30:00,123.86,124.11,123.85,123.88,8869.0,113.7414,113.971,113.7322,113.7598,8869.0
2021-11-29 13:35:00,123.91,123.95,123.55,123.67,10531.0,113.7873,113.8241,113.4567,113.5669,10531.0
2021-11-29 13:40:00,123.56,123.58,123.2,123.49,12307.0,113.4659,113.4843,113.1353,113.4016,12307.0
2021-11-29 13:45:00,123.45,123.81,123.45,123.76,4301.0,113.3649,113.6955,113.3649,113.6496,4301.0
2021-11-29 13:50:00,123.7,123.81,123.64,123.69,5808.0,113.5945,113.6955,113.5394,113.5853,5808.0
2021-11-29 13:55:00,123.7,123.7,123.41,123.53,8903.0,113.5945,113.5945,113.3282,113.4384,8903.0
2021-11-29 14:00:00,123.6,123.75,123.25,123.75,18593.0,113.5026,113.6404,113.1812,113.6404,18593.0
2021-11-29 14:05:00,123.75,124.0,123.67,123.89,7655.0,113.6404,113.87,113.5669,113.769,7655.0
2021-11-29 14:10:00,123.92,124.0,123.87,124.0,3789.0,113.7965,113.87,113.7506,113.87,3789.0
2021-11-29 14:15:00,124.01,124.11,123.88,123.94,6807.0,113.8792,113.971,113.7598,113.8149,6807.0
2021-11-29 14:20:00,124.01,124.07,123.89,123.98,5588.0,113.8792,113.9342,113.769,113.8516,5588.0
2021-11-29 14:25:00,123.91,124.18,123.9,124.01,8666.0,113.7873,114.0353,113.7781,113.8792,8666.0
2021-11-29 14:30:00,124.01,124.04,123.65,123.66,43285.0,113.8792,113.9067,113.5486,113.5577,43285.0
2021-11-29 14:35:00,123.6,123.66,123.09,123.2,15832.0,113.5026,113.5577,113.0343,113.1353,15832.0
2021-11-29 14:40:00,123.2,123.67,123.16,123.48,18686.0,113.1353,113.5669,113.0986,113.3924,18686.0
2021-11-29 14:45:00,123.49,123.75,123.38,123.5,24904.0,113.4016,113.6404,113.3006,113.4108,24904.0
2021-11-29 14:50:00,123.56,123.81,123.56,123.64,8056.0,113.4659,113.6955,113.4659,113.5394,8056.0
2021-11-29 14:55:00,123.68,123.68,123.33,123.45,18444.0,113.5761,113.5761,113.2547,113.3649,18444.0
2021-11-29 15:00:00,123.49,123.49,123.17,123.28,15955.0,113.4016,113.4016,113.1078,113.2088,15955.0
2021-11-29 15:05:00,123.28,123.59,123.19,123.49,21082.0,113.2088,113.4935,113.1261,113.4016,21082.0
2021-11-29 15:10:00,123.48,123.64,123.43,123.56,8456.0,113.3924,113.5394,113.3465,113.4659,8456.0
2021-11-29 15:15:00,123.46,123.54,123.34,123.35,18865.0,113.3741,113.4475,113.2639,113.2731,18865.0
2021-11-29 15:20:00,123.42,123.42,123.2,123.21,13760.0,113.3374,113.3374,113.1353,113.1445,13760.0
2021-11-29 15:25:00,123.2,123.42,123.05,123.37,18041.0,113.1353,113.3374,112.9976,113.2914,18041.0
2021-11-29 15:30:00,123.35,123.57,123.32,123.46,17672.0,113.2731,113.4751,113.2455,113.3741,17672.0
2021-11-29 15:35:00,123.43,123.47,123.14,123.23,28827.0,113.3465,113.3833,113.0802,113.1629,28827.0
2021-11-29 15:40:00,123.2,123.37,123.17,123.35,31054.0,113.1353,113.2914,113.1078,113.2731,31054.0
2021-11-29 15:45:00,123.35,123.38,122.97,123.08,56064.0,113.2731,113.3006,112.9241,113.0251,56064.0
2021-11-29 15:50:00,123.12,123.22,122.77,122.89,51581.0,113.0619,113.1537,112.7405,112.8506,51581.0
2021-11-29 15:55:00,122.92,123.04,122.78,122.79,93052.0,112.8782,112.9884,112.7496,112.7588,93052.0
2021-11-30 09:30:00,121.42,123.41,121.01,121.72,76365.0,111.5007,113.3282,111.1242,111.7762,76365.0
2021-11-30 09:35:00,121.79,122.05,120.59,121.95,32287.0,111.8405,112.0793,110.7385,111.9874,32287.0
2021-11-30 09:40:00,121.96,122.19,121.07,121.23,32268.0,111.9966,112.2078,111.1793,111.3263,32268.0
2021-11-30 09:45:00,121.4,121.46,120.26,120.5,34998.0,111.4824,111.5375,110.4355,110.6559,34998.0
2021-11-30 09:50:00,120.56,120.61,120.09,120.26,37078.0,110.711,110.7569,110.2794,110.4355,37078.0
2021-11-30 09:55:00,120.2,120.49,119.7,119.87,48104.0,110.3804,110.6467,109.9213,110.0774,48104.0
2021-11-30 10:00:00,119.9,120.56,119.67,120.1,24604.0,110.1049,110.711,109.8937,110.2886,24604.0
2021-11-30 10:05:00,120.05,120.57,119.76,119.84,40904.0,110.2427,110.7202,109.9763,110.0498,40904.0
2021-11-30 10:10:00,119.83,119.83,118.97,119.02,40397.0,110.0406,110.0406,109.2509,109.2968,40397.0
2021-11-30 10:15:00,118.98,119.35,118.77,118.92,40338.0,109.2601,109.5998,109.0672,109.205,40338.0
2021-11-30 10:20:00,118.87,119.53,118.7,119.35,22628.0,109.1591,109.7651,109.0029,109.5998,22628.0
2021-11-30 10:25:00,119.35,120.0,119.07,119.92,47107.0,109.5998,110.1967,109.3427,110.1233,47107.0
2021-11-30 10:30:00,119.92,120.63,119.9,120.29,31690.0,110.1233,110.7753,110.1049,110.4631,31690.0
2021-11-30 10:35:00,120.39,120.42,119.85,120.17,23395.0,110.5549,110.5824,110.059,110.3529,23395.0
2021-11-30 10:40:00,120.09,120.3,119.98,120.2,13818.0,110.2794,110.4722,110.1784,110.3804,13818.0
2021-11-30 10:45:00,120.24,120.24,119.26,119.34,16797.0,110.4171,110.4171,109.5172,109.5907,16797.0
2021-11-30 10:50:00,119.34,119.5,118.88,118.93,24536.0,109.5907,109.7376,109.1682,109.2142,24536.0
2021-11-30 10:55:00,118.85,119.03,118.66,118.96,22315.0,109.1407,109.306,108.9662,109.2417,22315.0
2021-11-30 11:00:00,118.8,118.96,118.27,118.96,29960.0,109.0948,109.2417,108.6081,109.2417,29960.0
2021-11-30 11:05:00,118.77,119.0,118.38,118.9,13875.0,109.0672,109.2784,108.7091,109.1866,13875.0
2021-11-30 11:10:00,118.96,119.74,118.7,119.7,20349.0,109.2417,109.958,109.0029,109.9213,20349.0
2021-11-30 11:15:00,119.68,119.7,119.29,119.42,13379.0,109.9029,109.9213,109.5447,109.6641,13379.0
2021-11-30 11:20:00,119.51,119.93,118.81,118.91,21667.0,109.7468,110.1325,109.104,109.1958,21667.0
2021-11-30 11:25:00,118.81,119.15,118.72,119.05,16525.0,109.104,109.4162,109.0213,109.3244,16525.0
2021-11-30 11:30:00,119.05,119.26,118.37,118.41,17708.0,109.3244,109.5172,108.6999,108.7366,17708.0
2021-11-30 11:35:00,118.41,118.61,118.2,118.42,12564.0,108.7366,108.9203,108.5438,108.7458,12564.0
2021-11-30 11:40:00,118.47,118.5,117.83,117.83,42809.0,108.7917,108.8193,108.204,108.204,42809.0
2021-11-30 11:45:00,117.84,118.06,117.5,117.98,27117.0,108.2132,108.4152,107.901,108.3418,27117.0
2021-11-30 11:50:00,118.0,118.44,117.86,118.03,25963.0,108.3601,108.7642,108.2316,108.3877,25963.0
2021-11-30 11:55:00,118.09,118.68,118.04,118.25,36421.0,108.4428,108.9846,108.3969,108.5897,36421.0
2021-11-30 12:00:00,118.21,118.21,117.48,117.57,23108.0,108.553,108.553,107.8826,107.9653,23108.0
2021-11-30 12:05:00,117.63,117.74,117.03,117.18,15380.0,108.0204,108.1214,107.4694,107.6071,15380.0
2021-11-30 12:10:00,117.21,117.86,116.88,117.27,21093.0,107.6347,108.2316,107.3316,107.6898,21093.0
2021-11-30 12:15:00,117.35,118.44,117.24,118.35,26390.0,107.7632,108.7642,107.6622,108.6815,26390.0
2021-11-30 12:20:00,118.31,118.76,118.18,118.58,23225.0,108.6448,109.058,108.5254,108.8927,23225.0
2021-11-30 12:25:00,118.74,118.74,118.02,118.46,13745.0,109.0397,109.0397,108.3785,108.7826,13745.0
2021-11-30 12:30:00,118.48,118.62,118.16,118.2,56835.0,108.8009,108.9295,108.5071,108.5438,56835.0
2021-11-30 12:35:00,118.29,118.45,118.11,118.42,20108.0,108.6264,108.7734,108.4611,108.7458,20108.0
2021-11-30 12:40:00,118.46,118.78,118.24,118.78,21457.0,108.7826,109.0764,108.5805,109.0764,21457.0
2021-11-30 12:45:00,118.7,118.79,118.17,118.25,17680.0,109.0029,109.0856,108.5162,108.5897,17680.0
2021-11-30 12:50:00,118.27,118.63,118.22,118.4,15808.0,108.6081,108.9387,108.5622,108.7275,15808.0
2021-11-30 12:55:00,118.4,118.59,118.14,118.3,15764.0,108.7275,108.9019,108.4887,108.6356,15764.0
2021-11-30 13:00:00,118.34,118.4,117.51,117.51,11352.0,108.6724,108.7275,107.9102,107.9102,11352.0
2021-11-30 13:05:00,117.48,118.06,117.46,117.98,18086.0,107.8826,108.4152,107.8642,108.3418,18086.0
2021-11-30 13:10:00,117.93,117.99,117.58,117.58,11757.0,108.2958,108.3509,107.9744,107.9744,11757.0
2021-11-30 13:15:00,117.59,118.24,117.59,117.94,22058.0,107.9836,108.5805,107.9836,108.305,22058.0
2021-11-30 13:20:00,117.88,118.33,117.56,118.32,10625.0,108.2499,108.6632,107.9561,108.654,10625.0
2021-11-30 13:25:00,118.28,118.3,117.71,117.97,12592.0,108.6173,108.6356,108.0938,108.3326,12592.0
2021-11-30 13:30:00,118.03,118.31,117.91,118.21,22386.0,108.3877,108.6448,108.2775,108.553,22386.0
2021-11-30 13:35:00,118.21,118.79,118.2,118.64,28653.0,108.553,109.0856,108.5438,108.9478,28653.0
2021-11-30 13:40:00,118.66,118.71,118.37,118.71,10816.0,108.9662,109.0121,108.6999,109.0121,10816.0
2021-11-30 13:45:00,118.68,119.11,118.6,118.94,27557.0,108.9846,109.3795,108.9111,109.2233,27557.0
2021-11-30 13:50:00,118.97,119.41,118.9,118.94,19620.0,109.2509,109.6549,109.1866,109.2233,19620.0
2021-11-30 13:55:00,118.99,119.28,118.89,119.23,14301.0,109.2693,109.5356,109.1774,109.4896,14301.0
2021-11-30 14:00:00,119.19,119.31,119.07,119.22,9259.0,109.4529,109.5631,109.3427,109.4805,9259.0
2021-11-30 14:05:00,119.22,119.28,118.99,119.28,15310.0,109.4805,109.5356,109.2693,109.5356,15310.0
2021-11-30 14:10:00,119.15,119.31,119.09,119.15,13197.0,109.4162,109.5631,109.3611,109.4162,13197.0
2021-11-30 14:15:00,119.09,119.34,119.02,119.31,13118.0,109.3611,109.5907,109.2968,109.5631,13118.0
2021-11-30 14:20:00,119.27,119.31,119.0,119.0,7862.0,109.5264,109.5631,109.2784,109.2784,7862.0
2021-11-30 14:25:00,119.02,119.07,118.69,118.9,14898.0,109.2968,109.3427,108.9938,109.1866,14898.0
2021-11-30 14:30:00,118.89,118.93,118.51,118.61,11155.0,109.1774,109.2142,108.8285,108.9203,11155.0
2021-11-30 14:35:00,118.65,118.82,118.56,118.77,16702.0,108.957,109.1131,108.8744,109.0672,16702.0
2021-11-30 14:40:00,118.77,119.05,118.59,118.59,19035.0,109.0672,109.3244,108.9019,108.9019,19035.0
2021-11-30 14:45:00,118.62,118.74,118.35,118.43,13881.0,108.9295,109.0397,108.6815,108.755,13881.0
2021-11-30 14:50:00,118.36,118.43,118.15,118.23,22195.0,108.6907,108.755,108.4979,108.5713,22195.0
2021-11-30 14:55:00,118.17,118.41,118.17,118.34,19530.0,108.5162,108.7366,108.5162,108.6724,19530.0
2021-11-30 15:00:00,118.3,118.6,118.23,118.59,19687.0,108.6356,108.9111,108.5713,108.9019,19687.0
2021-11-30 15:05:00,118.63,118.76,118.47,118.48,16633.0,108.9387,109.058,108.7917,108.8009,16633.0
2021-11-30 15:10:00,118.48,118.56,118.18,118.21,13801.0,108.8009,108.8744,108.5254,108.553,13801.0
2021-11-30 15:15:00,118.23,118.4,118.12,118.35,19701.0,108.5713,108.7275,108.4703,108.6815,19701.0
2021-11-30 15:20:00,118.31,118.6,118.21,118.5,24017.0,108.6448,108.9111,108.553,108.8193,24017.0
2021-11-30 15:25:00,118.38,118.6,118.24,118.42,23182.0,108.7091,108.9111,108.5805,108.7458,23182.0
2021-11-30 15:30:00,118.4,118.63,118.06,118.61,33576.0,108.7275,108.9387,108.4152,108.9203,33576.0
2021-11-30 15:35:00,118.61,118.73,118.3,118.61,26590.0,108.9203,109.0305,108.6356,108.9203,26590.0
2021-11-30 15:40:00,118.62,118.8,118.58,118.75,35964.0,108.9295,109.0948,108.8927,109.0489,35964.0
2021-11-30 15:45:00,118.73,118.96,118.37,118.41,44718.0,109.0305,109.2417,108.6999,108.7366,44718.0
2021-11-30 15:50:00,118.37,118.41,117.77,117.87,77437.0,108.6999,108.7366,108.1489,108.2408,77437.0
2021-11-30 15:55:00,117.83,117.99,117.55,117.55,172305.0,108.204,108.3509,107.9469,107.9469,172305.0
2021-12-01 09:30:00,119.09,119.66,118.34,119.02,64436.0,109.3611,109.8845,108.6724,109.2968,64436.0
2021-12-01 09:35:00,119.02,119.43,118.6,118.76,17933.0,109.2968,109.6733,108.9111,109.058,17933.0
2021-12-01 09:40:00,118.75,119.14,118.17,118.71,15313.0,109.0489,109.407,108.5162,109.0121,15313.0
2021-12-01 09:45:00,118.45,118.74,118.13,118.49,21084.0,108.7734,109.0397,108.4795,108.8101,21084.0
2021-12-01 09:50:00,118.25,118.69,117.92,118.03,20909.0,108.5897,108.9938,108.2867,108.3877,20909.0
2021-12-01 09:55:00,118.2,118.73,117.83,118.53,19617.0,108.5438,109.0305,108.204,108.8468,19617.0
2021-12-01 10:00:00,118.6,119.6,118.55,118.97,16639.0,108.9111,109.8294,108.8652,109.2509,16639.0
2021-12-01 10:05:00,118.96,119.28,118.68,119.09,10924.0,109.2417,109.5356,108.9846,109.3611,10924.0
2021-12-01 10:10:00,119.09,119.15,118.16,118.41,17063.0,109.3611,109.4162,108.5071,108.7366,17063.0
2021-12-01 10:15:00,118.41,118.68,118.25,118.45,13399.0,108.7366,108.9846,108.5897,108.7734,13399.0
2021-12-01 10:20:00,118.56,118.95,118.12,118.79,17372.0,108.8744,109.2325,108.4703,109.0856,17372.0
2021-12-01 10:25:00,118.79,118.91,118.5,118.63,18208.0,109.0856,109.1958,108.8193,108.9387,18208.0
2021-12-01 10:30:00,118.7,119.39,118.7,118.79,28730.0,109.0029,109.6366,109.0029,109.0856,28730.0
2021-12-01 10:35:00,118.9,119.35,118.5,118.5,7163.0,109.1866,109.5998,108.8193,108.8193,7163.0
2021-12-01 10:40:00,118.3,118.64,118.12,118.47,14008.0,108.6356,108.9478,108.4703,108.7917,14008.0
2021-12-01 10:45:00,118.56,119.29,118.44,119.29,21400.0,108.8744,109.5447,108.7642,109.5447,21400.0
2021-12-01 10:50:00,119.2,119.37,118.98,118.98,6686.0,109.4621,109.6182,109.2601,109.2601,6686.0
2021-12-01 10:55:00,118.91,119.14,118.65,119.06,10121.0,109.1958,109.407,108.957,109.3335,10121.0
2021-12-01 11:00:00,119.05,119.25,118.91,119.14,17387.0,109.3244,109.508,109.1958,109.407,17387.0
2021-12-01 11:05:00,119.14,119.14,118.74,118.82,12415.0,109.407,109.407,109.0397,109.1131,12415.0
2021-12-01 11:10:00,118.86,119.01,118.34,118.47,12375.0,109.1499,109.2876,108.6724,108.7917,12375.0
2021-12-01 11:15:00,118.43,118.43,117.89,118.07,23981.0,108.755,108.755,108.2591,108.4244,23981.0
2021-12-01 11:20:00,118.09,118.39,117.72,118.39,21507.0,108.4428,108.7183,108.103,108.7183,21507.0
2021-12-01 11:25:00,118.39,118.63,118.25,118.55,30608.0,108.7183,108.9387,108.5897,108.8652,30608.0
2021-12-01 11:30:00,118.55,118.8,118.42,118.7,14456.0,108.8652,109.0948,108.7458,109.0029,14456.0
2021-12-01 11:35:00,118.72,119.04,118.69,118.91,16336.0,109.0213,109.3152,108.9938,109.1958,16336.0
2021-12-01 11:40:00,119.02,119.09,118.74,118.83,15613.0,109.2968,109.3611,109.0397,109.1223,15613.0
2021-12-01 11:45:00,118.76,119.0,118.54,119.0,15461.0,109.058,109.2784,108.856,109.2784,15461.0
2021-12-01 11:50:00,118.94,119.07,118.68,118.75,7896.0,109.2233,109.3427,108.9846,109.0489,7896.0
2021-12-01 11:55:00,118.84,118.92,118.5,118.55,12940.0,109.1315,109.205,108.8193,108.8652,12940.0
2021-12-01 12:00:00,118.61,119.19,118.42,119.07,13341.0,108.9203,109.4529,108.7458,109.3427,13341.0
2021-12-01 12:05:00,119.14,119.2,118.88,119.09,7381.0,109.407,109.4621,109.1682,109.3611,7381.0
2021-12-01 12:10:00,119.08,119.4,119.02,119.33,8486.0,109.3519,109.6458,109.2968,109.5815,8486.0
2021-12-01 12:15:00,119.28,119.63,119.28,119.53,10379.0,109.5356,109.857,109.5356,109.7651,10379.0
2021-12-01 12:20:00,119.53,119.8,119.15,119.15,15958.0,109.7651,110.0131,109.4162,109.4162,15958.0
2021-12-01 12:25:00,119.25,119.48,119.13,119.43,9038.0,109.508,109.7192,109.3978,109.6733,9038.0
2021-12-01 12:30:00,119.42,119.87,119.42,119.85,14684.0,109.6641,110.0774,109.6641,110.059,14684.0
2021-12-01 12:35:00,119.88,119.88,119.23,119.41,13237.0,110.0865,110.0865,109.4896,109.6549,13237.0
2021-12-01 12:40:00,119.47,119.55,119.19,119.38,7500.0,109.71,109.7835,109.4529,109.6274,7500.0
2021-12-01 12:45:00,119.4,119.51,119.29,119.3,9014.0,109.6458,109.7468,109.5447,109.5539,9014.0
2021-12-01 12:50:00,119.27,119.27,118.62,118.62,10768.0,109.5264,109.5264,108.9295,108.9295,10768.0
2021-12-01 12:55:00,118.66,118.79,118.04,118.04,9860.0,108.9662,109.0856,108.3969,108.3969,9860.0
2021-12-01 13:00:00,118.04,118.5,118.04,118.3,25926.0,108.3969,108.8193,108.3969,108.6356,25926.0
2021-12-01 13:05:00,118.3,118.57,117.75,117.92,15047.0,108.6356,108.8836,108.1306,108.2867,15047.0
2021-12-01 13:10:00,117.88,117.93,117.19,117.44,15426.0,108.2499,108.2958,107.6163,107.8459,15426.0
2021-12-01 13:15:00,117.44,117.95,117.39,117.39,19795.0,107.8459,108.3142,107.8,107.8,19795.0
2021-12-01 13:20:00,117.48,118.25,117.48,118.12,18807.0,107.8826,108.5897,107.8826,108.4703,18807.0
2021-12-01 13:25:00,118.16,118.58,118.1,118.5,15644.0,108.5071,108.8927,108.452,108.8193,15644.0
2021-12-01 13:30:00,118.5,118.79,118.23,118.25,20078.0,108.8193,109.0856,108.5713,108.5897,20078.0
2021-12-01 13:35:00,118.23,118.59,118.23,118.49,12392.0,108.5713,108.9019,108.5713,108.8101,12392.0
2021-12-01 13:40:00,118.49,118.63,117.86,118.16,11548.0,108.8101,108.9387,108.2316,108.5071,11548.0
2021-12-01 13:45:00,118.14,118.14,117.31,117.41,16037.0,108.4887,108.4887,107.7265,107.8183,16037.0
2021-12-01 13:50:00,117.54,118.21,117.54,118.2,18484.0,107.9377,108.553,107.9377,108.5438,18484.0
2021-12-01 13:55:00,118.22,118.67,118.02,118.35,19517.0,108.5622,108.9754,108.3785,108.6815,19517.0
2021-12-01 14:00:00,118.32,118.34,117.75,117.75,17727.0,108.654,108.6724,108.1306,108.1306,17727.0
2021-12-01 14:05:00,117.82,117.96,117.35,117.35,20695.0,108.1948,108.3234,107.7632,107.7632,20695.0
2021-12-01 14:10:00,117.43,117.43,116.99,117.25,45338.0,107.8367,107.8367,107.4326,107.6714,45338.0
2021-12-01 14:15:00,117.3,117.36,116.71,116.78,34795.0,107.7173,107.7724,107.1755,107.2398,34795.0
2021-12-01 14:20:00,116.84,117.2,116.8,117.13,46135.0,107.2949,107.6255,107.2582,107.5612,46135.0
2021-12-01 14:25:00,117.13,117.53,117.03,117.39,32792.0,107.5612,107.9285,107.4694,107.8,32792.0
2021-12-01 14:30:00,117.34,117.65,117.25,117.51,30936.0,107.754,108.0387,107.6714,107.9102,30936.0
2021-12-01 14:35:00,117.39,117.62,117.1,117.6,17662.0,107.8,108.0112,107.5337,107.9928,17662.0
2021-12-01 14:40:00,117.6,117.61,117.24,117.42,18872.0,107.9928,108.002,107.6622,107.8275,18872.0
2021-12-01 14:45:00,117.38,117.61,117.25,117.52,19761.0,107.7908,108.002,107.6714,107.9193,19761.0
2021-12-01 14:50:00,117.52,117.59,116.78,116.82,18548.0,107.9193,107.9836,107.2398,107.2765,18548.0
2021-12-01 14:55:00,116.83,116.93,116.45,116.47,21988.0,107.2857,107.3775,106.9368,106.9551,21988.0
2021-12-01 15:00:00,116.59,116.61,116.2,116.24,36335.0,107.0653,107.0837,106.7072,106.7439,36335.0
2021-12-01 15:05:00,116.23,116.23,115.83,115.95,20826.0,106.7347,106.7347,106.3674,106.4776,20826.0
2021-12-01 15:10:00,115.97,116.06,115.75,115.92,23173.0,106.496,106.5786,106.2939,106.4501,23173.0
2021-12-01 15:15:00,115.93,115.98,115.52,115.62,25510.0,106.4592,106.5052,106.0827,106.1746,25510.0
2021-12-01 15:20:00,115.62,115.69,115.35,115.41,38579.0,106.1746,106.2388,105.9266,105.9817,38579.0
2021-12-01 15:25:00,115.34,115.59,115.24,115.42,34327.0,105.9174,106.147,105.8256,105.9909,34327.0
2021-12-01 15:30:00,115.39,115.71,115.28,115.71,27495.0,105.9634,106.2572,105.8623,106.2572,27495.0
2021-12-01 15:35:00,115.64,115.88,115.13,115.57,29355.0,106.1929,106.4133,105.7246,106.1286,29355.0
2021-12-01 15:40:00,115.52,115.88,115.47,115.86,29275.0,106.0827,106.4133,106.0368,106.395,29275.0
2021-12-01 15:45:00,115.81,115.88,115.09,115.1,34267.0,106.349,106.4133,105.6879,105.697,34267.0
2021-12-01 15:50:00,115.05,115.3,114.9,115.02,50076.0,105.6511,105.8807,105.5134,105.6236,50076.0
2021-12-01 15:55:00,115.02,115.02,114.46,114.47,112747.0,105.6236,105.6236,105.1093,105.1185,112747.0
2021-12-02 09:30:00,115.34,115.68,114.08,115.24,27092.0,105.9174,106.2297,104.7604,105.8256,27092.0
2021-12-02 09:35:00,115.33,117.15,115.28,117.12,33503.0,105.9083,107.5796,105.8623,107.552,33503.0
2021-12-02 09:40:00,117.14,117.9,116.63,117.3,25872.0,107.5704,108.2683,107.1021,107.7173,25872.0
2021-12-02 09:45:00,117.37,117.37,116.45,116.77,14364.0,107.7816,107.7816,106.9368,107.2306,14364.0
2021-12-02 09:50:00,116.76,117.7,116.53,117.69,10316.0,107.2214,108.0846,107.0102,108.0755,10316.0
2021-12-02 09:55:00,117.22,117.74,116.88,117.34,8152.0,107.6439,108.1214,107.3316,107.754,8152.0
2021-12-02 10:00:00,117.38,117.38,116.61,116.75,7896.0,107.7908,107.7908,107.0837,107.2122,7896.0
2021-12-02 10:05:00,116.48,116.83,115.63,115.75,6287.0,106.9643,107.2857,106.1837,106.2939,6287.0
2021-12-02 10:10:00,115.65,116.24,115.46,116.1,37965.0,106.2021,106.7439,106.0276,106.6153,37965.0
2021-12-02 10:15:00,115.93,115.93,114.71,114.9,14163.0,106.4592,106.4592,105.3389,105.5134,14163.0
2021-12-02 10:20:00,114.92,115.52,114.6,115.3,15362.0,105.5317,106.0827,105.2379,105.8807,15362.0
2021-12-02 10:25:00,115.32,115.59,115.01,115.41,10519.0,105.8991,106.147,105.6144,105.9817,10519.0
2021-12-02 10:30:00,115.36,115.69,114.74,114.74,24507.0,105.9358,106.2388,105.3665,105.3665,24507.0
2021-12-02 10:35:00,114.73,114.85,114.14,114.49,10501.0,105.3573,105.4675,104.8155,105.1369,10501.0
2021-12-02 10:40:00,114.64,114.86,113.8,113.93,27625.0,105.2746,105.4766,104.5032,104.6226,27625.0
2021-12-02 10:45:00,113.99,114.73,113.81,114.56,11774.0,104.6777,105.3573,104.5124,105.2012,11774.0
2021-12-02 10:50:00,114.64,115.04,114.3,114.49,10533.0,105.2746,105.6419,104.9624,105.1369,10533.0
2021-12-02 10:55:00,114.49,115.68,113.76,115.61,28924.0,105.1369,106.2297,104.4665,106.1654,28924.0
2021-12-02 11:00:00,115.61,115.82,115.03,115.2,19000.0,106.1654,106.3582,105.6328,105.7889,19000.0
2021-12-02 11:05:00,115.2,115.81,115.07,115.51,7050.0,105.7889,106.349,105.6695,106.0735,7050.0
2021-12-02 11:10:00,115.44,115.89,115.43,115.83,11580.0,106.0093,106.4225,106.0001,106.3674,11580.0
2021-12-02 11:15:00,115.78,116.12,115.64,115.75,8131.0,106.3215,106.6337,106.1929,106.2939,8131.0
2021-12-02 11:20:00,115.83,115.91,115.47,115.51,6005.0,106.3674,106.4409,106.0368,106.0735,6005.0
2021-12-02 11:25:00,115.51,115.72,115.36,115.4,11386.0,106.0735,106.2664,105.9358,105.9725,11386.0
2021-12-02 11:30:00,115.54,115.54,114.45,114.73,38053.0,106.1011,106.1011,105.1001,105.3573,38053.0
2021-12-02 11:35:00,114.65,115.25,114.63,115.04,4876.0,105.2838,105.8348,105.2654,105.6419,4876.0
2021-12-02 11:40:00,114.93,115.42,114.93,115.08,4852.0,105.5409,105.9909,105.5409,105.6787,4852.0
2021-12-02 11:45:00,115.12,115.52,114.89,115.33,8686.0,105.7154,106.0827,105.5042,105.9083,8686.0
2021-12-02 11:50:00,115.32,116.04,115.22,115.76,34020.0,105.8991,106.5603,105.8072,106.3031,34020.0
2021-12-02 11:55:00,115.65,115.9,115.35,115.61,8444.0,106.2021,106.4317,105.9266,106.1654,8444.0
2021-12-02 12:00:00,115.68,115.88,115.47,115.87,4502.0,106.2297,106.4133,106.0368,106.4041,4502.0
2021-12-02 12:05:00,115.77,116.38,115.68,116.32,10368.0,106.3123,106.8725,106.2297,106.8174,10368.0
2021-12-02 12:10:00,116.25,116.6,116.25,116.6,10796.0,106.7531,107.0745,106.7531,107.0745,10796.0
2021-12-02 12:15:00,116.6,116.62,116.07,116.14,4674.0,107.0745,107.0929,106.5878,106.6521,4674.0
2021-12-02 12:20:00,116.18,116.85,116.14,116.65,13168.0,106.6888,107.3041,106.6521,107.1204,13168.0
2021-12-02 12:25:00,116.7,116.7,116.45,116.55,7808.0,107.1663,107.1663,106.9368,107.0286,7808.0
2021-12-02 12:30:00,116.58,116.64,116.04,116.1,5451.0,107.0561,107.1112,106.5603,106.6153,5451.0
2021-12-02 12:35:00,115.98,116.31,115.76,116.16,7320.0,106.5052,106.8082,106.3031,106.6704,7320.0
2021-12-02 12:40:00,116.07,116.27,115.9,116.04,7213.0,106.5878,106.7715,106.4317,106.5603,7213.0
2021-12-02 12:45:00,116.05,116.25,115.97,116.25,2339.0,106.5694,106.7531,106.496,106.7531,2339.0
2021-12-02 12:50:00,116.18,116.24,115.81,115.81,8467.0,106.6888,106.7439,106.349,106.349,8467.0
2021-12-02 12:55:00,115.89,116.02,115.72,115.94,7279.0,106.4225,106.5419,106.2664,106.4684,7279.0
2021-12-02 13:00:00,115.83,115.87,115.47,115.64,7469.0,106.3674,106.4041,106.0368,106.1929,7469.0
2021-12-02 13:05:00,115.65,115.65,114.86,115.21,4400.0,106.2021,106.2021,105.4766,105.7981,4400.0
2021-12-02 13:10:00,115.13,115.3,114.97,115.28,4657.0,105.7246,105.8807,105.5777,105.8623,4657.0
2021-12-02 13:15:00,115.36,115.36,115.05,115.14,4794.0,105.9358,105.9358,105.6511,105.7338,4794.0
2021-12-02 13:20:00,115.16,115.16,114.79,114.87,3496.0,105.7521,105.7521,105.4124,105.4858,3496.0
2021-12-02 13:25:00,114.91,115.05,114.45,114.58,6956.0,105.5226,105.6511,105.1001,105.2195,6956.0
2021-12-02 13:30:00,114.57,115.06,114.42,115.05,8402.0,105.2103,105.6603,105.0726,105.6511,8402.0
2021-12-02 13:35:00,114.99,114.99,114.68,114.89,11288.0,105.596,105.596,105.3114,105.5042,11288.0
2021-12-02 13:40:00,114.88,114.96,114.58,114.68,28426.0,105.495,105.5685,105.2195,105.3114,28426.0
2021-12-02 13:45:00,114.6,114.66,114.1,114.21,16162.0,105.2379,105.293,104.7787,104.8798,16162.0
2021-12-02 13:50:00,114.12,114.69,113.95,114.69,34929.0,104.7971,105.3205,104.641,105.3205,34929.0
2021-12-02 13:55:00,114.68,115.09,114.61,114.99,10020.0,105.3114,105.6879,105.2471,105.596,10020.0
2021-12-02 14:00:00,114.87,115.16,114.79,114.86,8960.0,105.4858,105.7521,105.4124,105.4766,8960.0
2021-12-02 14:05:00,114.81,115.0,114.67,114.81,12161.0,105.4307,105.6052,105.3022,105.4307,12161.0
2021-12-02 14:10:00,114.84,114.94,114.58,114.67,5596.0,105.4583,105.5501,105.2195,105.3022,5596.0
2021-12-02 14:15:00,114.78,114.86,114.59,114.73,8855.0,105.4032,105.4766,105.2287,105.3573,8855.0
2021-12-02 14:20:00,114.73,114.87,114.59,114.69,10127.0,105.3573,105.4858,105.2287,105.3205,10127.0
2021-12-02 14:25:00,114.73,114.8,114.26,114.53,21224.0,105.3573,105.4216,104.9257,105.1736,21224.0
2021-12-02 14:30:00,114.53,114.56,114.33,114.5,12182.0,105.1736,105.2012,104.9899,105.1461,12182.0
2021-12-02 14:35:00,114.51,114.63,114.34,114.4,6822.0,105.1552,105.2654,104.9991,105.0542,6822.0
2021-12-02 14:40:00,114.4,114.4,114.15,114.21,8636.0,105.0542,105.0542,104.8247,104.8798,8636.0
2021-12-02 14:45:00,114.24,114.37,114.03,114.12,12972.0,104.9073,105.0267,104.7145,104.7971,12972.0
2021-12-02 14:50:00,114.1,114.35,114.06,114.21,19347.0,104.7787,105.0083,104.742,104.8798,19347.0
2021-12-02 14:55:00,114.21,114.62,114.2,114.55,9073.0,104.8798,105.2563,104.8706,105.192,9073.0
2021-12-02 15:00:00,114.53,114.65,114.35,114.48,12505.0,105.1736,105.2838,105.0083,105.1277,12505.0
2021-12-02 15:05:00,114.54,114.64,114.26,114.29,11069.0,105.1828,105.2746,104.9257,104.9532,11069.0
2021-12-02 15:10:00,114.33,114.35,113.71,114.01,18480.0,104.9899,105.0083,104.4206,104.6961,18480.0
2021-12-02 15:15:00,114.02,114.08,113.79,113.97,16907.0,104.7053,104.7604,104.4941,104.6594,16907.0
2021-12-02 15:20:00,113.9,113.96,113.67,113.93,23239.0,104.5951,104.6502,104.3839,104.6226,23239.0
2021-12-02 15:25:00,113.89,114.15,113.72,113.96,31193.0,104.5859,104.8247,104.4298,104.6502,31193.0
2021-12-02 15:30:00,113.99,114.21,113.96,114.01,23171.0,104.6777,104.8798,104.6502,104.6961,23171.0
2021-12-02 15:35:00,113.97,114.07,113.78,113.79,23596.0,104.6594,104.7512,104.4849,104.4941,23596.0
2021-12-02 15:40:00,113.75,114.02,113.7,113.98,18712.0,104.4573,104.7053,104.4114,104.6685,18712.0
2021-12-02 15:45:00,113.98,114.15,113.83,113.96,36554.0,104.6685,104.8247,104.5308,104.6502,36554.0
2021-12-02 15:50:00,113.89,114.0,113.49,113.5,45419.0,104.5859,104.6869,104.2186,104.2278,45419.0
2021-12-02 15:55:00,113.51,113.96,113.33,113.91,115068.0,104.2369,104.6502,104.0716,104.6043,115068.0
2021-12-03 09:30:00,115.05,115.09,113.03,113.72,25926.0,105.6511,105.6879,103.7961,104.4298,25926.0
2021-12-03 09:35:00,113.72,113.73,112.56,112.74,17271.0,104.4298,104.439,103.3645,103.5298,17271.0
2021-12-03 09:40:00,112.94,113.05,111.8,112.01,23441.0,103.7135,103.8145,102.6666,102.8595,23441.0
2021-12-03 09:45:00,112.23,112.57,110.76,110.86,26453.0,103.0615,103.3737,101.7116,101.8034,26453.0
2021-12-03 09:50:00,110.86,111.13,110.02,110.34,34146.0,101.8034,102.0514,101.032,101.3259,34146.0
2021-12-03 09:55:00,110.07,111.56,110.06,111.05,24975.0,101.078,102.4462,101.0688,101.9779,24975.0
2021-12-03 10:00:00,111.16,111.62,110.23,110.53,24099.0,102.0789,102.5013,101.2249,101.5004,24099.0
2021-12-03 10:05:00,110.55,110.94,109.24,109.37,33772.0,101.5187,101.8769,100.3158,100.4351,33772.0
2021-12-03 10:10:00,109.26,109.87,109.1,109.84,41255.0,100.3341,100.8943,100.1872,100.8668,41255.0
2021-12-03 10:15:00,109.9,110.88,109.9,110.35,26872.0,100.9219,101.8218,100.9219,101.3351,26872.0
2021-12-03 10:20:00,110.57,110.75,109.89,109.94,17344.0,101.5371,101.7024,100.9127,100.9586,17344.0
2021-12-03 10:25:00,110.0,110.79,109.74,110.79,36172.0,101.0137,101.7391,100.7749,101.7391,36172.0
2021-12-03 10:30:00,110.56,110.68,109.68,110.0,58339.0,101.5279,101.6381,100.7198,101.0137,58339.0
2021-12-03 10:35:00,109.95,110.08,109.65,109.83,23571.0,100.9678,101.0871,100.6923,100.8576,23571.0
2021-12-03 10:40:00,109.84,109.84,108.92,109.02,14312.0,100.8668,100.8668,100.0219,100.1137,14312.0
2021-12-03 10:45:00,109.0,109.11,108.47,108.6,36635.0,100.0954,100.1964,99.6087,99.7281,36635.0
2021-12-03 10:50:00,108.55,108.98,108.23,108.87,54105.0,99.6821,100.077,99.3883,99.976,54105.0
2021-12-03 10:55:00,108.81,109.14,108.5,108.66,36097.0,99.9209,100.2239,99.6362,99.7832,36097.0
2021-12-03 11:00:00,108.75,109.17,108.6,108.95,19375.0,99.8658,100.2515,99.7281,100.0495,19375.0
2021-12-03 11:05:00,108.87,108.9,107.91,108.15,21536.0,99.976,100.0035,99.0944,99.3148,21536.0
2021-12-03 11:10:00,108.32,108.69,108.11,108.2,23291.0,99.4709,99.8107,99.2781,99.3607,23291.0
2021-12-03 11:15:00,108.22,108.41,107.9,108.3,25755.0,99.3791,99.5536,99.0852,99.4526,25755.0
2021-12-03 11:20:00,108.19,109.58,108.19,109.53,24344.0,99.3515,100.628,99.3515,100.5821,24344.0
2021-12-03 11:25:00,109.5,110.13,109.4,109.88,27109.0,100.5545,101.1331,100.4627,100.9035,27109.0
2021-12-03 11:30:00,109.78,110.43,109.53,110.24,20673.0,100.8117,101.4086,100.5821,101.2341,20673.0
2021-12-03 11:35:00,110.29,110.73,110.0,110.61,25174.0,101.28,101.684,101.0137,101.5738,25174.0
2021-12-03 11:40:00,110.65,110.79,110.19,110.2,30163.0,101.6106,101.7391,101.1882,101.1973,30163.0
2021-12-03 11:45:00,110.24,110.65,110.16,110.41,19596.0,101.2341,101.6106,101.1606,101.3902,19596.0
2021-12-03 11:50:00,110.31,110.5,109.83,110.33,27294.0,101.2984,101.4728,100.8576,101.3167,27294.0
2021-12-03 11:55:00,110.33,110.33,109.6,109.75,25660.0,101.3167,101.3167,100.6464,100.7841,25660.0
2021-12-03 12:00:00,109.75,109.93,109.53,109.85,20113.0,100.7841,100.9494,100.5821,100.8759,20113.0
2021-12-03 12:05:00,109.81,110.24,109.81,110.15,17034.0,100.8392,101.2341,100.8392,101.1514,17034.0
2021-12-03 12:10:00,110.15,110.25,110.08,110.09,6312.0,101.1514,101.2433,101.0871,101.0963,6312.0
2021-12-03 12:15:00,110.02,110.72,109.96,110.61,10736.0,101.032,101.6749,100.9769,101.5738,10736.0
2021-12-03 12:20:00,110.61,110.95,110.51,110.7,17903.0,101.5738,101.8861,101.482,101.6565,17903.0
2021-12-03 12:25:00,110.69,110.69,110.3,110.33,6631.0,101.6473,101.6473,101.2892,101.3167,6631.0
2021-12-03 12:30:00,110.25,110.27,109.77,109.89,7920.0,101.2433,101.2616,100.8025,100.9127,7920.0
2021-12-03 12:35:00,109.88,110.98,109.83,110.9,10920.0,100.9035,101.9136,100.8576,101.8402,10920.0
2021-12-03 12:40:00,110.94,111.03,110.47,110.59,17971.0,101.8769,101.9595,101.4453,101.5555,17971.0
2021-12-03 12:45:00,110.59,110.76,110.4,110.74,10463.0,101.5555,101.7116,101.381,101.6932,10463.0
2021-12-03 12:50:00,110.74,111.02,110.46,110.51,7588.0,101.6932,101.9504,101.4361,101.482,7588.0
2021-12-03 12:55:00,110.55,110.7,110.28,110.44,13810.0,101.5187,101.6565,101.2708,101.4177,13810.0
2021-12-03 13:00:00,110.5,110.82,110.2,110.82,16816.0,101.4728,101.7667,101.1973,101.7667,16816.0
2021-12-03 13:05:00,110.77,110.94,110.72,110.85,7259.0,101.7208,101.8769,101.6749,101.7942,7259.0
2021-12-03 13:10:00,110.78,111.06,110.7,110.95,17166.0,101.73,101.9871,101.6565,101.8861,17166.0
2021-12-03 13:15:00,110.98,111.45,110.74,111.23,19462.0,101.9136,102.3452,101.6932,102.1432,19462.0
2021-12-03 13:20:00,111.3,111.69,111.3,111.58,8237.0,102.2075,102.5656,102.2075,102.4646,8237.0
2021-12-03 13:25:00,111.66,111.73,111.26,111.3,6705.0,102.5381,102.6024,102.1707,102.2075,6705.0
2021-12-03 13:30:00,111.32,111.42,111.03,111.11,16503.0,102.2258,102.3177,101.9595,102.033,16503.0
2021-12-03 13:35:00,111.12,111.14,110.81,111.1,17409.0,102.0422,102.0606,101.7575,102.0238,17409.0
2021-12-03 13:40:00,111.15,111.28,110.52,111.18,28664.0,102.0697,102.1891,101.4912,102.0973,28664.0
2021-12-03 13:45:00,111.29,111.62,111.08,111.4,17980.0,102.1983,102.5013,102.0055,102.2993,17980.0
2021-12-03 13:50:00,111.54,111.8,111.47,111.65,6734.0,102.4279,102.6666,102.3636,102.5289,6734.0
2021-12-03 13:55:00,111.65,111.65,111.0,111.18,26456.0,102.5289,102.5289,101.932,102.0973,26456.0
2021-12-03 14:00:00,111.31,111.69,111.15,111.66,10438.0,102.2167,102.5656,102.0697,102.5381,10438.0
2021-12-03 14:05:00,111.61,111.61,110.85,110.85,4442.0,102.4922,102.4922,101.7942,101.7942,4442.0
2021-12-03 14:10:00,111.02,111.08,110.58,110.65,9490.0,101.9504,102.0055,101.5463,101.6106,9490.0
2021-12-03 14:15:00,110.66,110.77,110.27,110.27,6159.0,101.6198,101.7208,101.2616,101.2616,6159.0
2021-12-03 14:20:00,110.27,110.79,110.02,110.72,9306.0,101.2616,101.7391,101.032,101.6749,9306.0
2021-12-03 14:25:00,110.79,110.86,110.59,110.71,4923.0,101.7391,101.8034,101.5555,101.6657,4923.0
2021-12-03 14:30:00,110.78,110.78,110.29,110.37,9968.0,101.73,101.73,101.28,101.3535,9968.0
2021-12-03 14:35:00,110.44,110.47,109.87,110.0,10828.0,101.4177,101.4453,100.8943,101.0137,10828.0
2021-12-03 14:40:00,110.07,110.34,110.06,110.26,5098.0,101.078,101.3259,101.0688,101.2524,5098.0
2021-12-03 14:45:00,110.31,110.65,110.01,110.17,15062.0,101.2984,101.6106,101.0229,101.1698,15062.0
2021-12-03 14:50:00,110.19,110.36,110.09,110.09,9648.0,101.1882,101.3443,101.0963,101.0963,9648.0
2021-12-03 14:55:00,110.0,110.38,110.0,110.3,10939.0,101.0137,101.3626,101.0137,101.2892,10939.0
2021-12-03 15:00:00,110.3,110.31,109.75,110.31,18828.0,101.2892,101.2984,100.7841,101.2984,18828.0
2021-12-03 15:05:00,110.19,110.67,109.89,109.89,14768.0,101.1882,101.6289,100.9127,100.9127,14768.0
2021-12-03 15:10:00,110.01,110.45,109.77,110.4,20495.0,101.0229,101.4269,100.8025,101.381,20495.0
2021-12-03 15:15:00,110.28,110.46,110.0,110.04,19309.0,101.2708,101.4361,101.0137,101.0504,19309.0
2021-12-03 15:20:00,110.04,110.73,109.99,110.68,14616.0,101.0504,101.684,101.0045,101.6381,14616.0
2021-12-03 15:25:00,110.73,110.85,110.49,110.56,13639.0,101.684,101.7942,101.4637,101.5279,13639.0
2021-12-03 15:30:00,110.57,111.2,110.56,111.13,18149.0,101.5371,102.1156,101.5279,102.0514,18149.0
2021-12-03 15:35:00,111.12,111.15,110.81,110.91,17477.0,102.0422,102.0697,101.7575,101.8493,17477.0
2021-12-03 15:40:00,111.01,111.11,110.66,110.7,20564.0,101.9412,102.033,101.6198,101.6565,20564.0
2021-12-03 15:45:00,110.69,110.69,110.38,110.5,27286.0,101.6473,101.6473,101.3626,101.4728,27286.0
2021-12-03 15:50:00,110.48,110.97,110.34,110.86,45560.0,101.4545,101.9044,101.3259,101.8034,45560.0
2021-12-03 15:55:00,110.83,111.07,110.76,110.79,72156.0,101.7759,101.9963,101.7116,101.7391,72156.0
2021-12-06 09:30:00,110.82,110.87,107.16,107.82,121154.0,101.7667,101.8126,98.4057,99.0118,121154.0
2021-12-06 09:35:00,107.89,108.0,105.69,107.33,110458.0,99.0761,99.1771,97.0558,98.5618,110458.0
2021-12-06 09:40:00,107.34,109.31,107.13,109.02,39747.0,98.571,100.38,98.3781,100.1137,39747.0
2021-12-06 09:45:00,108.79,108.79,107.56,108.53,28751.0,99.9025,99.9025,98.773,99.6638,28751.0
2021-12-06 09:50:00,108.52,109.24,107.86,108.74,39175.0,99.6546,100.3158,99.0485,99.8566,39175.0
2021-12-06 09:55:00,108.6,109.58,108.32,109.19,31454.0,99.7281,100.628,99.4709,100.2699,31454.0
2021-12-06 10:00:00,109.49,109.72,108.73,109.24,29539.0,100.5453,100.7566,99.8474,100.3158,29539.0
2021-12-06 10:05:00,109.06,109.8,108.53,109.67,14995.0,100.1505,100.83,99.6638,100.7106,14995.0
2021-12-06 10:10:00,109.73,110.7,109.53,110.52,21671.0,100.7657,101.6565,100.5821,101.4912,21671.0
2021-12-06 10:15:00,110.57,111.0,110.33,110.35,34201.0,101.5371,101.932,101.3167,101.3351,34201.0
2021-12-06 10:20:00,110.35,110.57,110.12,110.34,24320.0,101.3351,101.5371,101.1239,101.3259,24320.0
2021-12-06 10:25:00,110.33,110.73,110.14,110.44,19732.0,101.3167,101.684,101.1422,101.4177,19732.0
2021-12-06 10:30:00,110.47,110.63,109.73,109.9,50272.0,101.4453,101.5922,100.7657,100.9219,50272.0
2021-12-06 10:35:00,109.9,109.96,109.45,109.62,32935.0,100.9219,100.9769,100.5086,100.6647,32935.0
2021-12-06 10:40:00,109.62,109.99,109.3,109.31,26633.0,100.6647,101.0045,100.3709,100.38,26633.0
2021-12-06 10:45:00,109.38,109.66,109.15,109.58,18951.0,100.4443,100.7015,100.2331,100.628,18951.0
2021-12-06 10:50:00,109.48,109.48,108.77,109.12,26219.0,100.5362,100.5362,99.8842,100.2056,26219.0
2021-12-06 10:55:00,109.08,109.94,109.05,109.94,15940.0,100.1688,100.9586,100.1413,100.9586,15940.0
2021-12-06 11:00:00,109.93,109.99,109.19,109.45,15950.0,100.9494,101.0045,100.2699,100.5086,15950.0
2021-12-06 11:05:00,109.34,109.37,108.74,108.98,23764.0,100.4076,100.4351,99.8566,100.077,23764.0
2021-12-06 11:10:00,109.05,109.24,108.43,108.43,25740.0,100.1413,100.3158,99.5719,99.5719,25740.0
2021-12-06 11:15:00,108.39,108.97,108.38,108.77,23857.0,99.5352,100.0678,99.526,99.8842,23857.0
2021-12-06 11:20:00,108.75,109.16,108.66,108.88,16923.0,99.8658,100.2423,99.7832,99.9852,16923.0
2021-12-06 11:25:00,108.91,109.11,108.72,109.05,15981.0,100.0127,100.1964,99.8382,100.1413,15981.0
2021-12-06 11:30:00,109.02,109.36,108.82,109.09,24585.0,100.1137,100.426,99.9301,100.178,24585.0
2021-12-06 11:35:00,109.09,109.36,108.98,109.21,14444.0,100.178,100.426,100.077,100.2882,14444.0
2021-12-06 11:40:00,109.16,109.58,109.11,109.43,10585.0,100.2423,100.628,100.1964,100.4902,10585.0
2021-12-06 11:45:00,109.45,109.53,108.44,108.57,16232.0,100.5086,100.5821,99.5811,99.7005,16232.0
2021-12-06 11:50:00,108.57,108.68,108.11,108.25,45480.0,99.7005,99.8015,99.2781,99.4066,45480.0
2021-12-06 11:55:00,108.25,108.38,107.77,107.98,43749.0,99.4066,99.526,98.9659,99.1587,43749.0
2021-12-06 12:00:00,108.05,108.05,107.57,107.73,37012.0,99.223,99.223,98.7822,98.9291,37012.0
2021-12-06 12:05:00,107.85,107.94,107.52,107.76,24608.0,99.0393,99.122,98.7363,98.9567,24608.0
2021-12-06 12:10:00,107.73,108.03,107.59,107.67,16776.0,98.9291,99.2046,98.8006,98.874,16776.0
2021-12-06 12:15:00,107.67,108.0,107.48,107.81,25240.0,98.874,99.1771,98.6995,99.0026,25240.0
2021-12-06 12:20:00,107.89,108.16,107.79,108.05,17902.0,99.0761,99.324,98.9842,99.223,17902.0
2021-12-06 12:25:00,108.0,108.26,107.85,107.99,7969.0,99.1771,99.4158,99.0393,99.1679,7969.0
2021-12-06 12:30:00,108.08,108.26,107.97,108.0,9844.0,99.2505,99.4158,99.1495,99.1771,9844.0
2021-12-06 12:35:00,107.99,108.22,107.83,108.22,7209.0,99.1679,99.3791,99.021,99.3791,7209.0
2021-12-06 12:40:00,108.14,108.45,108.09,108.18,14767.0,99.3056,99.5903,99.2597,99.3424,14767.0
2021-12-06 12:45:00,108.24,108.68,108.2,108.38,13766.0,99.3975,99.8015,99.3607,99.526,13766.0
2021-12-06 12:50:00,108.3,108.45,108.25,108.34,5916.0,99.4526,99.5903,99.4066,99.4893,5916.0
2021-12-06 12:55:00,108.32,108.45,108.12,108.25,22503.0,99.4709,99.5903,99.2873,99.4066,22503.0
2021-12-06 13:00:00,108.3,108.48,108.05,108.47,9379.0,99.4526,99.6179,99.223,99.6087,9379.0
2021-12-06 13:05:00,108.38,108.6,108.3,108.53,8044.0,99.526,99.7281,99.4526,99.6638,8044.0
2021-12-06 13:10:00,108.55,108.73,108.36,108.58,9509.0,99.6821,99.8474,99.5077,99.7097,9509.0
2021-12-06 13:15:00,108.42,108.46,108.26,108.26,9620.0,99.5628,99.5995,99.4158,99.4158,9620.0
2021-12-06 13:20:00,108.18,108.21,107.83,107.85,10688.0,99.3424,99.3699,99.021,99.0393,10688.0
2021-12-06 13:25:00,107.86,108.38,107.84,108.09,12408.0,99.0485,99.526,99.0301,99.2597,12408.0
2021-12-06 13:30:00,108.1,108.19,107.69,107.86,13246.0,99.2689,99.3515,98.8924,99.0485,13246.0
2021-12-06 13:35:00,107.82,108.03,107.65,107.91,7440.0,99.0118,99.2046,98.8557,99.0944,7440.0
2021-12-06 13:40:00,107.9,108.03,107.8,107.8,5157.0,99.0852,99.2046,98.9934,98.9934,5157.0
2021-12-06 13:45:00,107.85,108.18,107.79,108.16,7576.0,99.0393,99.3424,98.9842,99.324,7576.0
2021-12-06 13:50:00,108.06,108.08,107.82,107.98,12273.0,99.2322,99.2505,99.0118,99.1587,12273.0
2021-12-06 13:55:00,107.98,108.12,107.75,107.8,22546.0,99.1587,99.2873,98.9475,98.9934,22546.0
2021-12-06 14:00:00,107.85,108.04,107.75,107.91,17855.0,99.0393,99.2138,98.9475,99.0944,17855.0
2021-12-06 14:05:00,107.84,107.84,107.39,107.4,25584.0,99.0301,99.0301,98.6169,98.6261,25584.0
2021-12-06 14:10:00,107.45,108.0,107.45,107.79,16115.0,98.672,99.1771,98.672,98.9842,16115.0
2021-12-06 14:15:00,107.79,108.25,107.72,108.1,11198.0,98.9842,99.4066,98.9199,99.2689,11198.0
2021-12-06 14:20:00,107.96,108.2,107.82,108.11,19488.0,99.1403,99.3607,99.0118,99.2781,19488.0
2021-12-06 14:25:00,108.11,108.32,107.91,108.1,44549.0,99.2781,99.4709,99.0944,99.2689,44549.0
2021-12-06 14:30:00,108.16,108.4,108.09,108.26,37058.0,99.324,99.5444,99.2597,99.4158,37058.0
2021-12-06 14:35:00,108.35,108.37,107.91,107.93,17195.0,99.4985,99.5168,99.0944,99.1128,17195.0
2021-12-06 14:40:00,107.98,108.01,107.07,107.08,70265.0,99.1587,99.1863,98.323,98.3322,70265.0
2021-12-06 14:45:00,107.09,107.21,106.76,106.95,33210.0,98.3414,98.4516,98.0384,98.2128,33210.0
2021-12-06 14:50:00,106.9,106.99,106.61,106.87,13091.0,98.1669,98.2496,97.9006,98.1394,13091.0
2021-12-06 14:55:00,106.86,107.11,106.81,106.98,29518.0,98.1302,98.3598,98.0843,98.2404,29518.0
2021-12-06 15:00:00,107.07,107.14,106.79,106.83,15786.0,98.323,98.3873,98.0659,98.1027,15786.0
2021-12-06 15:05:00,106.88,107.1,106.72,106.91,23080.0,98.1486,98.3506,98.0016,98.1761,23080.0
2021-12-06 15:10:00,106.91,107.26,106.81,107.22,14957.0,98.1761,98.4975,98.0843,98.4608,14957.0
2021-12-06 15:15:00,107.23,107.58,107.21,107.58,24067.0,98.47,98.7914,98.4516,98.7914,24067.0
2021-12-06 15:20:00,107.55,107.77,107.43,107.53,23908.0,98.7638,98.9659,98.6536,98.7455,23908.0
2021-12-06 15:25:00,107.52,107.87,107.44,107.82,17812.0,98.7363,99.0577,98.6628,99.0118,17812.0
2021-12-06 15:30:00,107.78,108.06,107.05,107.24,55994.0,98.975,99.2322,98.3047,98.4792,55994.0
2021-12-06 15:35:00,107.2,107.22,106.8,107.13,26846.0,98.4424,98.4608,98.0751,98.3781,26846.0
2021-12-06 15:40:00,107.09,107.32,106.99,107.19,21656.0,98.3414,98.5526,98.2496,98.4332,21656.0
2021-12-06 15:45:00,107.22,107.24,106.67,106.86,38743.0,98.4608,98.4792,97.9557,98.1302,38743.0
2021-12-06 15:50:00,106.82,106.99,106.67,106.98,57172.0,98.0935,98.2496,97.9557,98.2404,57172.0
2021-12-06 15:55:00,106.96,106.97,106.68,106.76,104885.0,98.222,98.2312,97.9649,98.0384,104885.0
2021-12-07 09:30:00,108.96,110.4,108.75,109.6,61509.0,100.0586,101.381,99.8658,100.6464,61509.0
2021-12-07 09:35:00,109.59,110.6,109.24,109.79,29789.0,100.6372,101.5647,100.3158,100.8208,29789.0
2021-12-07 09:40:00,109.73,110.22,109.0,110.11,24231.0,100.7657,101.2157,100.0954,101.1147,24231.0
2021-12-07 09:45:00,109.9,111.14,109.53,110.97,41871.0,100.9219,102.0606,100.5821,101.9044,41871.0
2021-12-07 09:50:00,110.97,111.48,110.88,111.26,59472.0,101.9044,102.3728,101.8218,102.1707,59472.0
2021-12-07 09:55:00,111.17,111.64,110.84,111.14,39121.0,102.0881,102.5197,101.7851,102.0606,39121.0
2021-12-07 10:00:00,111.0,111.27,110.23,110.26,24961.0,101.932,102.1799,101.2249,101.2524,24961.0
2021-12-07 10:05:00,110.34,110.54,109.36,109.87,27927.0,101.3259,101.5096,100.426,100.8943,27927.0
2021-12-07 10:10:00,109.89,110.5,109.75,110.44,41159.0,100.9127,101.4728,100.7841,101.4177,41159.0
2021-12-07 10:15:00,110.55,110.83,109.62,109.73,31392.0,101.5187,101.7759,100.6647,100.7657,31392.0
2021-12-07 10:20:00,109.75,109.86,109.57,109.67,12454.0,100.7841,100.8851,100.6188,100.7106,12454.0
2021-12-07 10:25:00,109.61,109.76,109.36,109.54,10131.0,100.6555,100.7933,100.426,100.5913,10131.0
2021-12-07 10:30:00,109.65,109.94,109.19,109.71,23802.0,100.6923,100.9586,100.2699,100.7474,23802.0
2021-12-07 10:35:00,109.88,110.18,109.71,110.0,21175.0,100.9035,101.179,100.7474,101.0137,21175.0
2021-12-07 10:40:00,109.98,110.58,109.75,110.05,16494.0,100.9953,101.5463,100.7841,101.0596,16494.0
2021-12-07 10:45:00,110.23,110.58,110.11,110.58,10381.0,101.2249,101.5463,101.1147,101.5463,10381.0
2021-12-07 10:50:00,110.58,110.69,110.23,110.26,8982.0,101.5463,101.6473,101.2249,101.2524,8982.0
2021-12-07 10:55:00,110.16,110.3,109.92,110.2,10539.0,101.1606,101.2892,100.9402,101.1973,10539.0
2021-12-07 11:00:00,110.32,110.64,110.32,110.62,10719.0,101.3075,101.6014,101.3075,101.583,10719.0
2021-12-07 11:05:00,110.62,110.69,110.45,110.48,9195.0,101.583,101.6473,101.4269,101.4545,9195.0
2021-12-07 11:10:00,110.54,110.68,110.38,110.58,18107.0,101.5096,101.6381,101.3626,101.5463,18107.0
2021-12-07 11:15:00,110.68,111.38,110.39,111.03,50522.0,101.6381,102.2809,101.3718,101.9595,50522.0
2021-12-07 11:20:00,111.16,111.27,110.95,111.04,8472.0,102.0789,102.1799,101.8861,101.9687,8472.0
2021-12-07 11:25:00,111.02,111.26,110.82,111.16,17357.0,101.9504,102.1707,101.7667,102.0789,17357.0
2021-12-07 11:30:00,111.28,111.28,110.74,111.0,29404.0,102.1891,102.1891,101.6932,101.932,29404.0
2021-12-07 11:35:00,111.12,111.12,110.73,110.83,4704.0,102.0422,102.0422,101.684,101.7759,4704.0
2021-12-07 11:40:00,110.79,110.91,110.66,110.71,4364.0,101.7391,101.8493,101.6198,101.6657,4364.0
2021-12-07 11:45:00,110.77,110.77,110.5,110.56,8616.0,101.7208,101.7208,101.4728,101.5279,8616.0
2021-12-07 11:50:00,110.47,110.67,110.28,110.54,9569.0,101.4453,101.6289,101.2708,101.5096,9569.0
2021-12-07 11:55:00,110.59,110.69,110.47,110.55,4321.0,101.5555,101.6473,101.4453,101.5187,4321.0
2021-12-07 12:00:00,110.61,110.82,110.56,110.59,8462.0,101.5738,101.7667,101.5279,101.5555,8462.0
2021-12-07 12:05:00,110.64,110.64,110.29,110.33,15688.0,101.6014,101.6014,101.28,101.3167,15688.0
2021-12-07 12:10:00,110.37,110.43,110.1,110.16,15951.0,101.3535,101.4086,101.1055,101.1606,15951.0
2021-12-07 12:15:00,110.12,110.37,109.89,109.99,12663.0,101.1239,101.3535,100.9127,101.0045,12663.0
2021-12-07 12:20:00,109.9,109.99,109.8,109.92,14393.0,100.9219,101.0045,100.83,100.9402,14393.0
2021-12-07 12:25:00,109.93,110.07,109.68,109.68,7002.0,100.9494,101.078,100.7198,100.7198,7002.0
2021-12-07 12:30:00,109.77,110.07,109.73,109.95,10196.0,100.8025,101.078,100.7657,100.9678,10196.0
2021-12-07 12:35:00,109.92,109.92,109.48,109.66,8087.0,100.9402,100.9402,100.5362,100.7015,8087.0
2021-12-07 12:40:00,109.62,109.98,109.59,109.97,11449.0,100.6647,100.9953,100.6372,100.9861,11449.0
2021-12-07 12:45:00,109.99,110.21,109.97,110.12,5891.0,101.0045,101.2065,100.9861,101.1239,5891.0
2021-12-07 12:50:00,110.17,110.33,109.92,109.93,7866.0,101.1698,101.3167,100.9402,100.9494,7866.0
2021-12-07 12:55:00,109.91,110.42,109.89,110.42,7734.0,100.931,101.3994,100.9127,101.3994,7734.0
2021-12-07 13:00:00,110.34,110.34,109.98,109.98,15560.0,101.3259,101.3259,100.9953,100.9953,15560.0
2021-12-07 13:05:00,110.03,110.14,109.99,109.99,3818.0,101.0412,101.1422,101.0045,101.0045,3818.0
2021-12-07 13:10:00,109.94,109.94,109.62,109.8,9077.0,100.9586,100.9586,100.6647,100.83,9077.0
2021-12-07 13:15:00,109.92,110.09,109.86,110.06,4454.0,100.9402,101.0963,100.8851,101.0688,4454.0
2021-12-07 13:20:00,110.06,110.1,109.88,109.88,10476.0,101.0688,101.1055,100.9035,100.9035,10476.0
2021-12-07 13:25:00,109.83,109.92,109.79,109.86,5819.0,100.8576,100.9402,100.8208,100.8851,5819.0
2021-12-07 13:30:00,109.91,109.91,109.68,109.89,5543.0,100.931,100.931,100.7198,100.9127,5543.0
2021-12-07 13:35:00,109.89,109.9,109.37,109.47,14281.0,100.9127,100.9219,100.4351,100.527,14281.0
2021-12-07 13:40:00,109.47,109.95,109.47,109.72,10074.0,100.527,100.9678,100.527,100.7566,10074.0
2021-12-07 13:45:00,109.84,109.88,109.64,109.68,4270.0,100.8668,100.9035,100.6831,100.7198,4270.0
2021-12-07 13:50:00,109.7,109.91,109.67,109.87,4567.0,100.7382,100.931,100.7106,100.8943,4567.0
2021-12-07 13:55:00,109.9,109.9,109.65,109.79,7413.0,100.9219,100.9219,100.6923,100.8208,7413.0
2021-12-07 14:00:00,109.73,109.9,109.68,109.85,7152.0,100.7657,100.9219,100.7198,100.8759,7152.0
2021-12-07 14:05:00,109.79,109.93,109.78,109.91,3745.0,100.8208,100.9494,100.8117,100.931,3745.0
2021-12-07 14:10:00,109.91,110.1,109.82,109.86,9350.0,100.931,101.1055,100.8484,100.8851,9350.0
2021-12-07 14:15:00,109.82,109.85,109.73,109.82,6107.0,100.8484,100.8759,100.7657,100.8484,6107.0
2021-12-07 14:20:00,109.72,109.84,109.71,109.78,2939.0,100.7566,100.8668,100.7474,100.8117,2939.0
2021-12-07 14:25:00,109.82,110.03,109.79,109.92,9361.0,100.8484,101.0412,100.8208,100.9402,9361.0
2021-12-07 14:30:00,109.8,109.83,109.69,109.78,5249.0,100.83,100.8576,100.729,100.8117,5249.0
2021-12-07 14:35:00,109.73,109.73,109.46,109.58,6414.0,100.7657,100.7657,100.5178,100.628,6414.0
2021-12-07 14:40:00,109.6,109.83,109.56,109.81,8891.0,100.6464,100.8576,100.6096,100.8392,8891.0
2021-12-07 14:45:00,109.84,109.98,109.51,109.63,9150.0,100.8668,100.9953,100.5637,100.6739,9150.0
2021-12-07 14:50:00,109.63,109.85,109.58,109.78,2915.0,100.6739,100.8759,100.628,100.8117,2915.0
2021-12-07 14:55:00,109.78,110.01,109.69,109.92,9827.0,100.8117,101.0229,100.729,100.9402,9827.0
2021-12-07 15:00:00,109.91,109.92,109.8,109.86,4005.0,100.931,100.9402,100.83,100.8851,4005.0
2021-12-07 15:05:00,109.88,109.88,109.62,109.77,13742.0,100.9035,100.9035,100.6647,100.8025,13742.0
2021-12-07 15:10:00,109.73,109.73,109.46,109.5,9565.0,100.7657,100.7657,100.5178,100.5545,9565.0
2021-12-07 15:15:00,109.49,109.56,109.39,109.45,9862.0,100.5453,100.6096,100.4535,100.5086,9862.0
2021-12-07 15:20:00,109.46,109.46,109.26,109.26,6952.0,100.5178,100.5178,100.3341,100.3341,6952.0
2021-12-07 15:25:00,109.23,109.32,109.12,109.19,13380.0,100.3066,100.3892,100.2056,100.2699,13380.0
2021-12-07 15:30:00,109.19,109.56,109.19,109.46,31402.0,100.2699,100.6096,100.2699,100.5178,31402.0
2021-12-07 15:35:00,109.46,109.62,109.43,109.59,26634.0,100.5178,100.6647,100.4902,100.6372,26634.0
2021-12-07 15:40:00,109.58,109.69,109.31,109.31,16698.0,100.628,100.729,100.38,100.38,16698.0
2021-12-07 15:45:00,109.27,109.31,109.0,109.0,16808.0,100.3433,100.38,100.0954,100.0954,16808.0
2021-12-07 15:50:00,109.0,109.0,108.55,108.64,33726.0,100.0954,100.0954,99.6821,99.7648,33726.0
2021-12-07 15:55:00,108.66,108.96,108.61,108.75,88510.0,99.7832,100.0586,99.7372,99.8658,88510.0
2021-12-08 09:30:00,110.72,111.53,109.75,110.19,76996.0,101.6749,102.4187,100.7841,101.1882,76996.0
2021-12-08 09:35:00,110.09,110.09,109.19,109.59,30560.0,101.0963,101.0963,100.2699,100.6372,30560.0
2021-12-08 09:40:00,109.65,110.51,109.52,110.04,24830.0,100.6923,101.482,100.5729,101.0504,24830.0
2021-12-08 09:45:00,110.16,110.74,110.03,110.68,29612.0,101.1606,101.6932,101.0412,101.6381,29612.0
2021-12-08 09:50:00,110.74,111.07,110.44,110.57,19956.0,101.6932,101.9963,101.4177,101.5371,19956.0
2021-12-08 09:55:00,110.55,110.62,110.01,110.29,18727.0,101.5187,101.583,101.0229,101.28,18727.0
2021-12-08 10:00:00,110.37,110.65,109.93,109.95,37768.0,101.3535,101.6106,100.9494,100.9678,37768.0
2021-12-08 10:05:00,109.93,110.29,109.8,110.16,21590.0,100.9494,101.28,100.83,101.1606,21590.0
2021-12-08 10:10:00,110.16,110.43,110.0,110.08,23475.0,101.1606,101.4086,101.0137,101.0871,23475.0
2021-12-08 10:15:00,110.01,110.34,110.01,110.32,24835.0,101.0229,101.3259,101.0229,101.3075,24835.0
2021-12-08 10:20:00,110.28,111.37,110.28,111.1,31114.0,101.2708,102.2718,101.2708,102.0238,31114.0
2021-12-08 10:25:00,111.09,111.3,110.54,110.54,27623.0,102.0146,102.2075,101.5096,101.5096,27623.0
2021-12-08 10:30:00,110.61,111.05,110.51,110.92,13474.0,101.5738,101.9779,101.482,101.8585,13474.0
2021-12-08 10:35:00,110.86,111.8,110.83,111.63,37694.0,101.8034,102.6666,101.7759,102.5105,37694.0
2021-12-08 10:40:00,111.83,112.03,110.86,110.88,43555.0,102.6942,102.8778,101.8034,101.8218,43555.0
2021-12-08 10:45:00,110.83,111.08,110.33,110.51,25488.0,101.7759,102.0055,101.3167,101.482,25488.0
2021-12-08 10:50:00,110.6,110.6,110.3,110.3,11833.0,101.5647,101.5647,101.2892,101.2892,11833.0
2021-12-08 10:55:00,110.34,110.36,109.9,109.96,20549.0,101.3259,101.3443,100.9219,100.9769,20549.0
2021-12-08 11:00:00,109.97,110.08,109.88,109.94,19813.0,100.9861,101.0871,100.9035,100.9586,19813.0
2021-12-08 11:05:00,109.98,110.14,109.89,110.06,27122.0,100.9953,101.1422,100.9127,101.0688,27122.0
2021-12-08 11:10:00,110.12,110.41,110.04,110.18,43532.0,101.1239,101.3902,101.0504,101.179,43532.0
2021-12-08 11:15:00,110.21,110.21,109.72,109.8,26760.0,101.2065,101.2065,100.7566,100.83,26760.0
2021-12-08 11:20:00,109.84,110.15,109.84,110.15,9581.0,100.8668,101.1514,100.8668,101.1514,9581.0
2021-12-08 11:25:00,110.13,110.4,110.04,110.04,29606.0,101.1331,101.381,101.0504,101.0504,29606.0
2021-12-08 11:30:00,110.05,110.58,110.0,110.39,30124.0,101.0596,101.5463,101.0137,101.3718,30124.0
2021-12-08 11:35:00,110.35,110.8,110.35,110.53,13982.0,101.3351,101.7483,101.3351,101.5004,13982.0
2021-12-08 11:40:00,110.49,110.72,110.44,110.66,21014.0,101.4637,101.6749,101.4177,101.6198,21014.0
2021-12-08 11:45:00,110.68,110.94,110.67,110.79,15064.0,101.6381,101.8769,101.6289,101.7391,15064.0
2021-12-08 11:50:00,110.83,110.87,110.69,110.69,10831.0,101.7759,101.8126,101.6473,101.6473,10831.0
2021-12-08 11:55:00,110.69,110.71,110.49,110.59,10583.0,101.6473,101.6657,101.4637,101.5555,10583.0
2021-12-08 12:00:00,110.59,110.7,110.46,110.48,7298.0,101.5555,101.6565,101.4361,101.4545,7298.0
2021-12-08 12:05:00,110.44,110.46,110.3,110.36,5192.0,101.4177,101.4361,101.2892,101.3443,5192.0
2021-12-08 12:10:00,110.31,110.44,110.1,110.12,22425.0,101.2984,101.4177,101.1055,101.1239,22425.0
2021-12-08 12:15:00,110.08,110.09,109.78,109.95,13405.0,101.0871,101.0963,100.8117,100.9678,13405.0
2021-12-08 12:20:00,109.94,110.17,109.92,110.15,7850.0,100.9586,101.1698,100.9402,101.1514,7850.0
2021-12-08 12:25:00,110.13,110.35,110.08,110.26,4600.0,101.1331,101.3351,101.0871,101.2524,4600.0
2021-12-08 12:30:00,110.24,110.33,110.13,110.2,8672.0,101.2341,101.3167,101.1331,101.1973,8672.0
2021-12-08 12:35:00,110.24,110.4,110.2,110.4,4920.0,101.2341,101.381,101.1973,101.381,4920.0
2021-12-08 12:40:00,110.36,110.43,110.28,110.35,6909.0,101.3443,101.4086,101.2708,101.3351,6909.0
2021-12-08 12:45:00,110.38,110.39,110.1,110.19,9378.0,101.3626,101.3718,101.1055,101.1882,9378.0
2021-12-08 12:50:00,110.23,110.38,110.15,110.32,10940.0,101.2249,101.3626,101.1514,101.3075,10940.0
2021-12-08 12:55:00,110.26,110.34,110.11,110.11,4375.0,101.2524,101.3259,101.1147,101.1147,4375.0
2021-12-08 13:00:00,110.13,110.29,110.08,110.13,3206.0,101.1331,101.28,101.0871,101.1331,3206.0
2021-12-08 13:05:00,110.13,110.15,110.01,110.08,4887.0,101.1331,101.1514,101.0229,101.0871,4887.0
2021-12-08 13:10:00,110.08,110.08,109.85,110.05,3940.0,101.0871,101.0871,100.8759,101.0596,3940.0
2021-12-08 13:15:00,110.05,110.11,109.92,110.05,4120.0,101.0596,101.1147,100.9402,101.0596,4120.0
2021-12-08 13:20:00,110.0,110.08,109.96,109.98,2075.0,101.0137,101.0871,100.9769,100.9953,2075.0
2021-12-08 13:25:00,110.0,110.1,109.94,109.99,7790.0,101.0137,101.1055,100.9586,101.0045,7790.0
2021-12-08 13:30:00,109.97,110.11,109.93,110.08,5261.0,100.9861,101.1147,100.9494,101.0871,5261.0
2021-12-08 13:35:00,110.11,110.36,110.07,110.34,7454.0,101.1147,101.3443,101.078,101.3259,7454.0
2021-12-08 13:40:00,110.32,110.37,110.19,110.24,5726.0,101.3075,101.3535,101.1882,101.2341,5726.0
2021-12-08 13:45:00,110.25,110.25,110.14,110.18,4337.0,101.2433,101.2433,101.1422,101.179,4337.0
2021-12-08 13:50:00,110.16,110.28,110.12,110.2,4999.0,101.1606,101.2708,101.1239,101.1973,4999.0
2021-12-08 13:55:00,110.25,110.25,109.96,110.0,6830.0,101.2433,101.2433,100.9769,101.0137,6830.0
2021-12-08 14:00:00,109.93,110.06,109.88,109.88,5551.0,100.9494,101.0688,100.9035,100.9035,5551.0
2021-12-08 14:05:00,109.85,109.98,109.78,109.95,5281.0,100.8759,100.9953,100.8117,100.9678,5281.0
2021-12-08 14:10:00,109.94,110.05,109.81,109.86,7674.0,100.9586,101.0596,100.8392,100.8851,7674.0
2021-12-08 14:15:00,109.82,109.87,109.63,109.84,7041.0,100.8484,100.8943,100.6739,100.8668,7041.0
2021-12-08 14:20:00,109.91,110.06,109.88,109.89,13022.0,100.931,101.0688,100.9035,100.9127,13022.0
2021-12-08 14:25:00,109.92,110.02,109.91,110.0,8319.0,100.9402,101.032,100.931,101.0137,8319.0
2021-12-08 14:30:00,110.0,110.14,109.93,110.14,7621.0,101.0137,101.1422,100.9494,101.1422,7621.0
2021-12-08 14:35:00,110.11,110.21,109.88,109.88,11818.0,101.1147,101.2065,100.9035,100.9035,11818.0
2021-12-08 14:40:00,110.0,110.09,109.94,110.09,5167.0,101.0137,101.0963,100.9586,101.0963,5167.0
2021-12-08 14:45:00,110.1,110.16,110.02,110.05,10402.0,101.1055,101.1606,101.032,101.0596,10402.0
2021-12-08 14:50:00,110.15,110.27,110.09,110.24,8911.0,101.1514,101.2616,101.0963,101.2341,8911.0
2021-12-08 14:55:00,110.26,110.35,110.18,110.18,10384.0,101.2524,101.3351,101.179,101.179,10384.0
2021-12-08 15:00:00,110.26,110.3,110.09,110.23,20674.0,101.2524,101.2892,101.0963,101.2249,20674.0
2021-12-08 15:05:00,110.23,110.33,110.17,110.29,7179.0,101.2249,101.3167,101.1698,101.28,7179.0
2021-12-08 15:10:00,110.34,110.47,110.27,110.27,8617.0,101.3259,101.4453,101.2616,101.2616,8617.0
2021-12-08 15:15:00,110.26,110.36,110.16,110.29,10694.0,101.2524,101.3443,101.1606,101.28,10694.0
2021-12-08 15:20:00,110.37,110.6,110.35,110.6,10791.0,101.3535,101.5647,101.3351,101.5647,10791.0
2021-12-08 15:25:00,110.63,110.7,110.57,110.65,10032.0,101.5922,101.6565,101.5371,101.6106,10032.0
2021-12-08 15:30:00,110.63,110.81,110.6,110.79,17232.0,101.5922,101.7575,101.5647,101.7391,17232.0
2021-12-08 15:35:00,110.8,110.83,110.68,110.8,11236.0,101.7483,101.7759,101.6381,101.7483,11236.0
2021-12-08 15:40:00,110.8,110.85,110.48,110.53,23290.0,101.7483,101.7942,101.4545,101.5004,23290.0
2021-12-08 15:45:00,110.53,110.63,110.44,110.49,23624.0,101.5004,101.5922,101.4177,101.4637,23624.0
2021-12-08 15:50:00,110.5,110.95,110.39,110.64,66265.0,101.4728,101.8861,101.3718,101.6014,66265.0
2021-12-08 15:55:00,110.65,110.65,110.17,110.43,82657.0,101.6106,101.6106,101.1698,101.4086,82657.0
2021-12-09 09:30:00,114.82,117.57,114.21,117.41,327608.0,105.8479,108.383,105.2856,108.2355,327608.0
2021-12-09 09:35:00,117.41,118.49,116.07,116.61,196609.0,108.2355,109.2311,107.0002,107.498,196609.0
2021-12-09 09:40:00,116.37,117.89,115.62,117.58,132083.0,107.2768,108.678,106.5854,108.3922,132083.0
2021-12-09 09:45:00,117.51,118.52,117.01,117.34,121791.0,108.3277,109.2588,107.8668,108.171,121791.0
2021-12-09 09:50:00,117.0,117.19,116.37,116.58,48115.0,107.8575,108.0327,107.2768,107.4704,48115.0
2021-12-09 09:55:00,116.66,116.89,115.86,116.0,34670.0,107.5441,107.7561,106.8066,106.9357,34670.0
2021-12-09 10:00:00,116.14,117.21,115.85,116.72,41749.0,107.0647,108.0511,106.7974,107.5994,41749.0
2021-12-09 10:05:00,116.78,117.52,116.59,116.73,36161.0,107.6547,108.3369,107.4796,107.6086,36161.0
2021-12-09 10:10:00,116.79,117.25,116.75,116.8,19946.0,107.664,108.088,107.6271,107.6732,19946.0
2021-12-09 10:15:00,116.92,117.09,116.49,116.88,48507.0,107.7838,107.9405,107.3874,107.7469,48507.0
2021-12-09 10:20:00,116.89,116.98,115.92,115.98,26939.0,107.7561,107.8391,106.8619,106.9173,26939.0
2021-12-09 10:25:00,115.92,116.37,115.7,115.75,20697.0,106.8619,107.2768,106.6591,106.7052,20697.0
2021-12-09 10:30:00,115.81,115.92,115.26,115.43,30320.0,106.7605,106.8619,106.2535,106.4102,30320.0
2021-12-09 10:35:00,115.3,115.3,114.76,114.84,22821.0,106.2904,106.2904,105.7926,105.8663,22821.0
2021-12-09 10:40:00,114.84,115.22,114.67,115.12,51898.0,105.8663,106.2166,105.7096,106.1245,51898.0
2021-12-09 10:45:00,115.06,115.37,114.83,115.15,26314.0,106.0691,106.3549,105.8571,106.1521,26314.0
2021-12-09 10:50:00,115.11,115.33,114.86,115.3,30192.0,106.1152,106.318,105.8848,106.2904,30192.0
2021-12-09 10:55:00,115.29,115.71,115.14,115.3,29388.0,106.2812,106.6683,106.1429,106.2904,29388.0
2021-12-09 11:00:00,115.3,115.36,115.07,115.07,13458.0,106.2904,106.3457,106.0784,106.0784,13458.0
2021-12-09 11:05:00,115.12,115.29,114.98,115.16,40590.0,106.1245,106.2812,105.9954,106.1613,40590.0
2021-12-09 11:10:00,115.3,115.57,113.04,113.17,183998.0,106.2904,106.5393,104.207,104.3268,183998.0
2021-12-09 11:15:00,113.07,113.52,112.7,113.06,59540.0,104.2346,104.6495,103.8936,104.2254,59540.0
2021-12-09 11:20:00,113.04,113.6,112.38,113.35,51039.0,104.207,104.7232,103.5986,104.4928,51039.0
2021-12-09 11:25:00,113.29,113.88,113.29,113.85,13057.0,104.4374,104.9813,104.4374,104.9537,13057.0
2021-12-09 11:30:00,113.77,113.95,113.45,113.47,14510.0,104.8799,105.0459,104.5849,104.6034,14510.0
2021-12-09 11:35:00,113.47,113.94,113.37,113.94,14080.0,104.6034,105.0367,104.5112,105.0367,14080.0
2021-12-09 11:40:00,113.93,114.33,113.87,114.31,18724.0,105.0274,105.3962,104.9721,105.3777,18724.0
2021-12-09 11:45:00,114.33,114.4,113.66,113.82,37009.0,105.3962,105.4607,104.7785,104.926,37009.0
2021-12-09 11:50:00,113.82,114.25,113.81,114.25,25322.0,104.926,105.3224,104.9168,105.3224,25322.0
2021-12-09 11:55:00,114.25,114.26,113.51,113.71,15954.0,105.3224,105.3317,104.6403,104.8246,15954.0
2021-12-09 12:00:00,113.71,113.74,113.19,113.23,13711.0,104.8246,104.8523,104.3453,104.3821,13711.0
2021-12-09 12:05:00,113.18,113.48,113.15,113.32,13007.0,104.336,104.6126,104.3084,104.4651,13007.0
2021-12-09 12:10:00,113.25,113.28,112.86,112.94,18879.0,104.4006,104.4282,104.041,104.1148,18879.0
2021-12-09 12:15:00,112.91,113.37,112.77,113.26,26877.0,104.0871,104.5112,103.9581,104.4098,26877.0
2021-12-09 12:20:00,113.26,113.62,113.14,113.46,10894.0,104.4098,104.7417,104.2992,104.5942,10894.0
2021-12-09 12:25:00,113.53,113.55,113.16,113.31,16805.0,104.6587,104.6771,104.3176,104.4559,16805.0
2021-12-09 12:30:00,113.31,113.66,113.28,113.66,10794.0,104.4559,104.7785,104.4282,104.7785,10794.0
2021-12-09 12:35:00,113.62,113.91,113.44,113.44,22386.0,104.7417,105.009,104.5757,104.5757,22386.0
2021-12-09 12:40:00,113.46,113.46,113.31,113.41,7699.0,104.5942,104.5942,104.4559,104.5481,7699.0
2021-12-09 12:45:00,113.37,113.39,113.11,113.18,9554.0,104.5112,104.5296,104.2715,104.336,9554.0
2021-12-09 12:50:00,113.2,113.48,113.17,113.2,9714.0,104.3545,104.6126,104.3268,104.3545,9714.0
2021-12-09 12:55:00,113.25,113.4,112.88,113.4,22770.0,104.4006,104.5389,104.0595,104.5389,22770.0
2021-12-09 13:00:00,113.4,113.49,113.21,113.38,10784.0,104.5389,104.6218,104.3637,104.5204,10784.0
2021-12-09 13:05:00,113.38,113.38,112.9,112.98,12926.0,104.5204,104.5204,104.0779,104.1517,12926.0
2021-12-09 13:10:00,112.94,113.1,112.94,113.06,7233.0,104.1148,104.2623,104.1148,104.2254,7233.0
2021-12-09 13:15:00,113.02,113.42,113.02,113.4,5314.0,104.1885,104.5573,104.1885,104.5389,5314.0
2021-12-09 13:20:00,113.42,113.42,113.02,113.16,6151.0,104.5573,104.5573,104.1885,104.3176,6151.0
2021-12-09 13:25:00,113.11,113.16,112.89,113.11,10075.0,104.2715,104.3176,104.0687,104.2715,10075.0
2021-12-09 13:30:00,113.03,113.57,113.03,113.5,28552.0,104.1978,104.6956,104.1978,104.631,28552.0
2021-12-09 13:35:00,113.5,113.67,113.37,113.59,9589.0,104.631,104.7878,104.5112,104.714,9589.0
2021-12-09 13:40:00,113.5,113.69,113.35,113.43,8849.0,104.631,104.8062,104.4928,104.5665,8849.0
2021-12-09 13:45:00,113.4,113.66,113.3,113.45,11068.0,104.5389,104.7785,104.4467,104.5849,11068.0
2021-12-09 13:50:00,113.46,113.73,113.29,113.7,11153.0,104.5942,104.8431,104.4374,104.8154,11153.0
2021-12-09 13:55:00,113.7,113.94,113.65,113.87,7001.0,104.8154,105.0367,104.7693,104.9721,7001.0
2021-12-09 14:00:00,113.87,113.97,113.82,113.88,6674.0,104.9721,105.0643,104.926,104.9813,6674.0
2021-12-09 14:05:00,113.9,114.06,113.81,114.04,8393.0,104.9998,105.1473,104.9168,105.1288,8393.0
2021-12-09 14:10:00,114.04,114.06,113.74,113.87,12195.0,105.1288,105.1473,104.8523,104.9721,12195.0
2021-12-09 14:15:00,113.91,113.95,113.68,113.77,5426.0,105.009,105.0459,104.797,104.8799,5426.0
2021-12-09 14:20:00,113.81,114.12,113.81,114.1,19927.0,104.9168,105.2026,104.9168,105.1842,19927.0
2021-12-09 14:25:00,114.09,114.1,113.64,113.71,18192.0,105.1749,105.1842,104.7601,104.8246,18192.0
2021-12-09 14:30:00,113.68,113.93,113.45,113.88,19206.0,104.797,105.0274,104.5849,104.9813,19206.0
2021-12-09 14:35:00,113.88,114.06,113.78,113.99,13500.0,104.9813,105.1473,104.8892,105.0828,13500.0
2021-12-09 14:40:00,113.98,113.99,113.72,113.73,22401.0,105.0735,105.0828,104.8338,104.8431,22401.0
2021-12-09 14:45:00,113.71,113.74,113.54,113.66,18099.0,104.8246,104.8523,104.6679,104.7785,18099.0
2021-12-09 14:50:00,113.7,113.84,113.4,113.56,18786.0,104.8154,104.9445,104.5389,104.6864,18786.0
2021-12-09 14:55:00,113.5,113.8,113.41,113.58,40240.0,104.631,104.9076,104.5481,104.7048,40240.0
2021-12-09 15:00:00,113.61,113.79,113.34,113.4,34894.0,104.7324,104.8984,104.4835,104.5389,34894.0
2021-12-09 15:05:00,113.4,113.52,113.22,113.26,27843.0,104.5389,104.6495,104.3729,104.4098,27843.0
2021-12-09 15:10:00,113.22,113.69,113.21,113.69,20574.0,104.3729,104.8062,104.3637,104.8062,20574.0
2021-12-09 15:15:00,113.72,113.81,113.57,113.81,11838.0,104.8338,104.9168,104.6956,104.9168,11838.0
2021-12-09 15:20:00,113.83,113.95,113.59,113.62,12178.0,104.9353,105.0459,104.714,104.7417,12178.0
2021-12-09 15:25:00,113.62,113.88,113.55,113.82,18063.0,104.7417,104.9813,104.6771,104.926,18063.0
2021-12-09 15:30:00,113.82,113.9,113.66,113.81,18638.0,104.926,104.9998,104.7785,104.9168,18638.0
2021-12-09 15:35:00,113.8,113.85,113.61,113.74,33136.0,104.9076,104.9537,104.7324,104.8523,33136.0
2021-12-09 15:40:00,113.72,113.78,113.56,113.6,26702.0,104.8338,104.8892,104.6864,104.7232,26702.0
2021-12-09 15:45:00,113.62,113.78,113.47,113.59,32849.0,104.7417,104.8892,104.6034,104.714,32849.0
2021-12-09 15:50:00,113.69,113.7,113.42,113.45,52354.0,104.8062,104.8154,104.5573,104.5849,52354.0
2021-12-09 15:55:00,113.48,113.52,113.03,113.03,98715.0,104.6126,104.6495,104.1978,104.1978,98715.0
2021-12-10 09:30:00,113.32,114.94,113.32,114.69,49495.0,104.4651,105.9585,104.4651,105.7281,49495.0
2021-12-10 09:35:00,114.68,114.72,113.45,114.33,21476.0,105.7188,105.7557,104.5849,105.3962,21476.0
2021-12-10 09:40:00,114.56,115.15,114.03,114.11,36527.0,105.6082,106.1521,105.1196,105.1934,36527.0
2021-12-10 09:45:00,114.06,114.37,113.63,113.81,33078.0,105.1473,105.4331,104.7509,104.9168,33078.0
2021-12-10 09:50:00,113.89,114.0,113.0,113.09,34965.0,104.9906,105.092,104.1701,104.2531,34965.0
2021-12-10 09:55:00,113.12,113.19,112.6,112.86,37794.0,104.2807,104.3453,103.8014,104.041,37794.0
2021-12-10 10:00:00,113.0,113.58,112.89,113.39,20035.0,104.1701,104.7048,104.0687,104.5296,20035.0
2021-12-10 10:05:00,113.4,113.87,113.35,113.59,16353.0,104.5389,104.9721,104.4928,104.714,16353.0
2021-12-10 10:10:00,113.58,113.58,112.76,112.89,9081.0,104.7048,104.7048,103.9489,104.0687,9081.0
2021-12-10 10:15:00,112.78,113.31,112.67,113.31,28720.0,103.9673,104.4559,103.8659,104.4559,28720.0
2021-12-10 10:20:00,113.21,113.21,112.44,112.72,14557.0,104.3637,104.3637,103.6539,103.912,14557.0
2021-12-10 10:25:00,112.69,112.79,112.24,112.62,13851.0,103.8843,103.9765,103.4695,103.8198,13851.0
2021-12-10 10:30:00,112.66,112.68,112.01,112.09,25886.0,103.8567,103.8751,103.2575,103.3312,25886.0
2021-12-10 10:35:00,112.08,112.4,111.7,112.01,24611.0,103.322,103.617,102.9717,103.2575,24611.0
2021-12-10 10:40:00,112.01,112.19,111.57,111.86,16632.0,103.2575,103.4234,102.8519,103.1192,16632.0
2021-12-10 10:45:00,111.87,112.15,111.59,112.05,30239.0,103.1284,103.3865,102.8703,103.2943,30239.0
2021-12-10 10:50:00,111.98,112.56,111.98,112.52,17581.0,103.2298,103.7645,103.2298,103.7276,17581.0
2021-12-10 10:55:00,112.45,112.51,112.18,112.32,11780.0,103.6631,103.7184,103.4142,103.5432,11780.0
2021-12-10 11:00:00,112.32,112.53,112.18,112.23,11595.0,103.5432,103.7368,103.4142,103.4603,11595.0
2021-12-10 11:05:00,112.28,112.36,111.97,112.04,8881.0,103.5064,103.5801,103.2206,103.2851,8881.0
2021-12-10 11:10:00,112.08,112.16,111.56,111.56,11811.0,103.322,103.3957,102.8426,102.8426,11811.0
2021-12-10 11:15:00,111.65,111.77,111.16,111.67,24549.0,102.9256,103.0362,102.4739,102.944,24549.0
2021-12-10 11:20:00,111.62,111.72,111.14,111.27,24085.0,102.8979,102.9901,102.4555,102.5753,24085.0
2021-12-10 11:25:00,111.24,111.57,111.17,111.53,18410.0,102.5476,102.8519,102.4831,102.815,18410.0
2021-12-10 11:30:00,111.49,111.87,111.43,111.87,11076.0,102.7781,103.1284,102.7228,103.1284,11076.0
2021-12-10 11:35:00,111.87,112.41,111.84,112.28,17924.0,103.1284,103.6262,103.1008,103.5064,17924.0
2021-12-10 11:40:00,112.28,112.32,112.11,112.23,7145.0,103.5064,103.5432,103.3497,103.4603,7145.0
2021-12-10 11:45:00,112.23,113.06,112.22,113.06,30201.0,103.4603,104.2254,103.4511,104.2254,30201.0
2021-12-10 11:50:00,113.05,113.39,113.01,113.14,26051.0,104.2162,104.5296,104.1793,104.2992,26051.0
2021-12-10 11:55:00,113.1,113.44,112.93,113.44,17322.0,104.2623,104.5757,104.1056,104.5757,17322.0
2021-12-10 12:00:00,113.39,113.46,113.16,113.33,13803.0,104.5296,104.5942,104.3176,104.4743,13803.0
2021-12-10 12:05:00,113.33,113.67,113.21,113.53,11390.0,104.4743,104.7878,104.3637,104.6587,11390.0
2021-12-10 12:10:00,113.5,113.62,113.25,113.38,10074.0,104.631,104.7417,104.4006,104.5204,10074.0
2021-12-10 12:15:00,113.38,113.38,112.87,113.1,12461.0,104.5204,104.5204,104.0503,104.2623,12461.0
2021-12-10 12:20:00,113.1,113.32,113.1,113.22,7253.0,104.2623,104.4651,104.2623,104.3729,7253.0
2021-12-10 12:25:00,113.28,113.37,113.2,113.2,5879.0,104.4282,104.5112,104.3545,104.3545,5879.0
2021-12-10 12:30:00,113.13,113.13,112.93,113.01,6483.0,104.29,104.29,104.1056,104.1793,6483.0
2021-12-10 12:35:00,112.99,113.5,112.99,113.45,25376.0,104.1609,104.631,104.1609,104.5849,25376.0
2021-12-10 12:40:00,113.43,113.52,113.0,113.03,24738.0,104.5665,104.6495,104.1701,104.1978,24738.0
2021-12-10 12:45:00,113.03,113.03,112.73,112.84,19298.0,104.1978,104.1978,103.9212,104.0226,19298.0
2021-12-10 12:50:00,112.84,112.91,112.62,112.9,9672.0,104.0226,104.0871,103.8198,104.0779,9672.0
2021-12-10 12:55:00,112.89,113.13,112.8,113.08,14008.0,104.0687,104.29,103.9857,104.2439,14008.0
2021-12-10 13:00:00,113.08,113.55,113.02,113.47,11705.0,104.2439,104.6771,104.1885,104.6034,11705.0
2021-12-10 13:05:00,113.47,113.85,113.4,113.78,12554.0,104.6034,104.9537,104.5389,104.8892,12554.0
2021-12-10 13:10:00,113.77,113.79,113.46,113.47,19657.0,104.8799,104.8984,104.5942,104.6034,19657.0
2021-12-10 13:15:00,113.47,113.47,113.22,113.22,4805.0,104.6034,104.6034,104.3729,104.3729,4805.0
2021-12-10 13:20:00,113.22,113.3,112.94,113.09,6010.0,104.3729,104.4467,104.1148,104.2531,6010.0
2021-12-10 13:25:00,113.08,113.37,113.08,113.37,6060.0,104.2439,104.5112,104.2439,104.5112,6060.0
2021-12-10 13:30:00,113.3,113.52,113.25,113.42,5515.0,104.4467,104.6495,104.4006,104.5573,5515.0
2021-12-10 13:35:00,113.42,113.5,113.33,113.5,6999.0,104.5573,104.631,104.4743,104.631,6999.0
2021-12-10 13:40:00,113.5,113.5,113.28,113.28,7770.0,104.631,104.631,104.4282,104.4282,7770.0
2021-12-10 13:45:00,113.28,113.47,113.26,113.34,7863.0,104.4282,104.6034,104.4098,104.4835,7863.0
2021-12-10 13:50:00,113.29,113.51,113.28,113.51,5000.0,104.4374,104.6403,104.4282,104.6403,5000.0
2021-12-10 13:55:00,113.5,113.54,113.34,113.39,6709.0,104.631,104.6679,104.4835,104.5296,6709.0
2021-12-10 14:00:00,113.39,113.57,113.37,113.5,10113.0,104.5296,104.6956,104.5112,104.631,10113.0
2021-12-10 14:05:00,113.46,113.5,113.35,113.47,4150.0,104.5942,104.631,104.4928,104.6034,4150.0
2021-12-10 14:10:00,113.47,113.55,113.45,113.48,6528.0,104.6034,104.6771,104.5849,104.6126,6528.0
2021-12-10 14:15:00,113.48,113.59,113.48,113.52,3566.0,104.6126,104.714,104.6126,104.6495,3566.0
2021-12-10 14:20:00,113.52,113.67,113.48,113.67,3940.0,104.6495,104.7878,104.6126,104.7878,3940.0
2021-12-10 14:25:00,113.62,113.67,113.5,113.63,6248.0,104.7417,104.7878,104.631,104.7509,6248.0
2021-12-10 14:30:00,113.66,113.72,113.15,113.21,14837.0,104.7785,104.8338,104.3084,104.3637,14837.0
2021-12-10 14:35:00,113.21,113.36,113.12,113.32,7302.0,104.3637,104.502,104.2807,104.4651,7302.0
2021-12-10 14:40:00,113.27,113.32,113.09,113.19,6671.0,104.419,104.4651,104.2531,104.3453,6671.0
2021-12-10 14:45:00,113.22,113.46,113.22,113.32,5029.0,104.3729,104.5942,104.3729,104.4651,5029.0
2021-12-10 14:50:00,113.37,113.45,113.18,113.21,5903.0,104.5112,104.5849,104.336,104.3637,5903.0
2021-12-10 14:55:00,113.14,113.23,112.89,112.9,6790.0,104.2992,104.3821,104.0687,104.0779,6790.0
2021-12-10 15:00:00,112.97,113.04,112.88,112.98,8718.0,104.1425,104.207,104.0595,104.1517,8718.0
2021-12-10 15:05:00,112.98,113.16,112.98,113.12,5353.0,104.1517,104.3176,104.1517,104.2807,5353.0
2021-12-10 15:10:00,113.11,113.18,113.06,113.11,4919.0,104.2715,104.336,104.2254,104.2715,4919.0
2021-12-10 15:15:00,113.08,113.35,113.0,113.34,8837.0,104.2439,104.4928,104.1701,104.4835,8837.0
2021-12-10 15:20:00,113.4,113.51,113.33,113.47,8724.0,104.5389,104.6403,104.4743,104.6034,8724.0
2021-12-10 15:25:00,113.47,113.51,113.4,113.48,7092.0,104.6034,104.6403,104.5389,104.6126,7092.0
2021-12-10 15:30:00,113.51,113.87,113.5,113.83,18309.0,104.6403,104.9721,104.631,104.9353,18309.0
2021-12-10 15:35:00,113.81,114.23,113.8,113.98,23218.0,104.9168,105.304,104.9076,105.0735,23218.0
2021-12-10 15:40:00,114.0,114.23,113.96,114.01,25719.0,105.092,105.304,105.0551,105.1012,25719.0
2021-12-10 15:45:00,114.02,114.17,113.94,113.97,32879.0,105.1104,105.2487,105.0367,105.0643,32879.0
2021-12-10 15:50:00,114.01,114.03,113.56,113.69,46723.0,105.1012,105.1196,104.6864,104.8062,46723.0
2021-12-10 15:55:00,113.7,113.88,113.65,113.81,82091.0,104.8154,104.9813,104.7693,104.9168,82091.0
2021-12-13 09:30:00,113.02,113.07,111.39,111.61,37072.0,104.1885,104.2346,102.6859,102.8887,37072.0
2021-12-13 09:35:00,111.87,112.14,110.68,110.8,33138.0,103.1284,103.3773,102.0314,102.142,33138.0
2021-12-13 09:40:00,110.57,111.2,110.1,110.47,32810.0,101.93,102.5108,101.4967,101.8378,32810.0
2021-12-13 09:45:00,110.34,110.35,109.22,109.43,35241.0,101.718,101.7272,100.6855,100.8791,35241.0
2021-12-13 09:50:00,109.35,109.39,108.29,108.29,45130.0,100.8053,100.8422,99.8282,99.8282,45130.0
2021-12-13 09:55:00,108.29,108.73,108.06,108.38,50551.0,99.8282,100.2338,99.6161,99.9111,50551.0
2021-12-13 10:00:00,108.38,108.8,107.42,107.9,49012.0,99.9111,100.2983,99.0261,99.4686,49012.0
2021-12-13 10:05:00,107.91,108.32,107.5,107.95,24255.0,99.4778,99.8558,99.0999,99.5147,24255.0
2021-12-13 10:10:00,107.94,108.07,107.43,107.98,26215.0,99.5055,99.6253,99.0354,99.5424,26215.0
2021-12-13 10:15:00,107.9,107.9,107.02,107.48,18427.0,99.4686,99.4686,98.6574,99.0814,18427.0
2021-12-13 10:20:00,107.42,107.59,106.96,107.15,22523.0,99.0261,99.1829,98.6021,98.7772,22523.0
2021-12-13 10:25:00,107.17,107.6,107.0,107.0,30213.0,98.7957,99.1921,98.639,98.639,30213.0
2021-12-13 10:30:00,106.96,107.09,106.75,106.9,45182.0,98.6021,98.7219,98.4085,98.5468,45182.0
2021-12-13 10:35:00,106.91,107.33,106.85,106.86,45631.0,98.556,98.9432,98.5007,98.5099,45631.0
2021-12-13 10:40:00,106.8,107.3,106.63,106.81,44403.0,98.4546,98.9155,98.2979,98.4638,44403.0
2021-12-13 10:45:00,106.82,106.82,106.18,106.38,35723.0,98.473,98.473,97.883,98.0674,35723.0
2021-12-13 10:50:00,106.33,106.4,105.83,105.93,38336.0,98.0213,98.0858,97.5604,97.6526,38336.0
2021-12-13 10:55:00,105.94,105.94,105.32,105.46,69678.0,97.6618,97.6618,97.0902,97.2193,69678.0
2021-12-13 11:00:00,105.46,105.63,105.35,105.4,50942.0,97.2193,97.376,97.1179,97.164,50942.0
2021-12-13 11:05:00,105.4,106.2,105.35,105.57,47153.0,97.164,97.9015,97.1179,97.3207,47153.0
2021-12-13 11:10:00,105.58,105.58,104.92,104.95,35530.0,97.3299,97.3299,96.7215,96.7491,35530.0
2021-12-13 11:15:00,104.93,105.34,104.79,104.84,35359.0,96.7307,97.1087,96.6016,96.6477,35359.0
2021-12-13 11:20:00,104.88,105.15,104.66,104.66,56044.0,96.6846,96.9335,96.4818,96.4818,56044.0
2021-12-13 11:25:00,104.7,104.8,104.45,104.77,68308.0,96.5187,96.6109,96.2882,96.5832,68308.0
2021-12-13 11:30:00,104.77,104.83,104.34,104.39,36107.0,96.5832,96.6385,96.1868,96.2329,36107.0
2021-12-13 11:35:00,104.34,104.88,104.13,104.51,66961.0,96.1868,96.6846,95.9932,96.3435,66961.0
2021-12-13 11:40:00,104.63,104.67,104.29,104.31,22072.0,96.4541,96.491,96.1407,96.1592,22072.0
2021-12-13 11:45:00,104.31,104.36,103.65,103.68,47085.0,96.1592,96.2052,95.5507,95.5784,47085.0
2021-12-13 11:50:00,103.67,103.73,103.34,103.52,28618.0,95.5692,95.6245,95.2649,95.4309,28618.0
2021-12-13 11:55:00,103.49,103.55,103.11,103.48,49204.0,95.4032,95.4585,95.0529,95.394,49204.0
2021-12-13 12:00:00,103.55,103.7,102.91,103.07,38737.0,95.4585,95.5968,94.8685,95.016,38737.0
2021-12-13 12:05:00,102.98,104.03,102.9,104.03,43427.0,94.9331,95.901,94.8593,95.901,43427.0
2021-12-13 12:10:00,103.97,104.25,103.86,103.93,46980.0,95.8457,96.1038,95.7443,95.8088,46980.0
2021-12-13 12:15:00,103.95,104.37,103.83,103.89,29559.0,95.8273,96.2145,95.7167,95.772,29559.0
2021-12-13 12:20:00,103.89,103.94,103.22,103.48,31851.0,95.772,95.8181,95.1543,95.394,31851.0
2021-12-13 12:25:00,103.42,103.86,103.42,103.75,29946.0,95.3387,95.7443,95.3387,95.6429,29946.0
2021-12-13 12:30:00,103.73,103.79,102.63,102.64,64602.0,95.6245,95.6798,94.6104,94.6196,64602.0
2021-12-13 12:35:00,102.65,103.53,102.64,103.41,27843.0,94.6289,95.4401,94.6196,95.3295,27843.0
2021-12-13 12:40:00,103.34,103.37,102.71,102.85,34321.0,95.2649,95.2926,94.6842,94.8132,34321.0
2021-12-13 12:45:00,102.83,102.94,102.6,102.73,31343.0,94.7948,94.8962,94.5828,94.7026,31343.0
2021-12-13 12:50:00,102.77,102.89,102.66,102.81,19354.0,94.7395,94.8501,94.6381,94.7764,19354.0
2021-12-13 12:55:00,102.84,103.56,102.79,103.3,67319.0,94.804,95.4678,94.7579,95.2281,67319.0
2021-12-13 13:00:00,103.19,103.66,103.11,103.41,33310.0,95.1267,95.5599,95.0529,95.3295,33310.0
2021-12-13 13:05:00,103.42,103.96,103.38,103.7,26480.0,95.3387,95.8365,95.3018,95.5968,26480.0
2021-12-13 13:10:00,103.68,103.96,103.59,103.79,27975.0,95.5784,95.8365,95.4954,95.6798,27975.0
2021-12-13 13:15:00,103.86,104.17,103.8,104.09,28891.0,95.7443,96.0301,95.689,95.9563,28891.0
2021-12-13 13:20:00,104.09,104.18,103.41,103.46,27020.0,95.9563,96.0393,95.3295,95.3756,27020.0
2021-12-13 13:25:00,103.46,104.0,103.39,103.9,31366.0,95.3756,95.8734,95.311,95.7812,31366.0
2021-12-13 13:30:00,103.9,103.9,103.68,103.72,17863.0,95.7812,95.7812,95.5784,95.6153,17863.0
2021-12-13 13:35:00,103.72,104.04,103.6,104.04,38277.0,95.6153,95.9102,95.5046,95.9102,38277.0
2021-12-13 13:40:00,104.05,104.61,104.02,104.04,32500.0,95.9195,96.4357,95.8918,95.9102,32500.0
2021-12-13 13:45:00,104.04,104.26,104.03,104.1,20528.0,95.9102,96.1131,95.901,95.9656,20528.0
2021-12-13 13:50:00,104.15,104.19,103.89,104.0,21972.0,96.0117,96.0485,95.772,95.8734,21972.0
2021-12-13 13:55:00,103.97,104.43,103.96,104.43,24826.0,95.8457,96.2698,95.8365,96.2698,24826.0
2021-12-13 14:00:00,104.4,104.69,104.31,104.63,24341.0,96.2421,96.5095,96.1592,96.4541,24341.0
2021-12-13 14:05:00,104.67,104.82,104.4,104.4,31076.0,96.491,96.6293,96.2421,96.2421,31076.0
2021-12-13 14:10:00,104.39,104.49,104.21,104.46,23917.0,96.2329,96.3251,96.067,96.2974,23917.0
2021-12-13 14:15:00,104.46,104.54,104.03,104.33,25184.0,96.2974,96.3712,95.901,96.1776,25184.0
2021-12-13 14:20:00,104.33,104.33,104.04,104.17,24449.0,96.1776,96.1776,95.9102,96.0301,24449.0
2021-12-13 14:25:00,104.13,104.68,104.13,104.62,41385.0,95.9932,96.5002,95.9932,96.4449,41385.0
2021-12-13 14:30:00,104.58,104.66,104.41,104.58,31926.0,96.4081,96.4818,96.2513,96.4081,31926.0
2021-12-13 14:35:00,104.53,104.62,104.25,104.44,32858.0,96.362,96.4449,96.1038,96.279,32858.0
2021-12-13 14:40:00,104.5,104.79,104.49,104.64,31430.0,96.3343,96.6016,96.3251,96.4634,31430.0
2021-12-13 14:45:00,104.64,104.66,104.34,104.45,28011.0,96.4634,96.4818,96.1868,96.2882,28011.0
2021-12-13 14:50:00,104.45,104.88,104.45,104.84,35840.0,96.2882,96.6846,96.2882,96.6477,35840.0
2021-12-13 14:55:00,104.83,104.84,104.61,104.62,39799.0,96.6385,96.6477,96.4357,96.4449,39799.0
2021-12-13 15:00:00,104.7,105.07,104.7,105.0,50782.0,96.5187,96.8598,96.5187,96.7952,50782.0
2021-12-13 15:05:00,105.02,105.25,104.95,105.12,95452.0,96.8137,97.0257,96.7491,96.9059,95452.0
2021-12-13 15:10:00,105.12,105.36,105.03,105.36,33052.0,96.9059,97.1271,96.8229,97.1271,33052.0
2021-12-13 15:15:00,105.41,105.61,105.33,105.41,33946.0,97.1732,97.3576,97.0994,97.1732,33946.0
2021-12-13 15:20:00,105.48,105.89,105.42,105.87,34995.0,97.2377,97.6157,97.1824,97.5973,34995.0
2021-12-13 15:25:00,105.9,105.95,105.4,105.42,52179.0,97.6249,97.671,97.164,97.1824,52179.0
2021-12-13 15:30:00,105.38,105.48,105.06,105.28,60822.0,97.1455,97.2377,96.8505,97.0534,60822.0
2021-12-13 15:35:00,105.3,105.6,105.28,105.56,56029.0,97.0718,97.3484,97.0534,97.3115,56029.0
2021-12-13 15:40:00,105.56,105.66,105.39,105.59,56533.0,97.3115,97.4037,97.1548,97.3391,56533.0
2021-12-13 15:45:00,105.59,105.82,105.56,105.61,101664.0,97.3391,97.5512,97.3115,97.3576,101664.0
2021-12-13 15:50:00,105.58,105.64,105.22,105.36,116427.0,97.3299,97.3852,96.998,97.1271,116427.0
2021-12-13 15:55:00,105.33,105.4,105.1,105.27,174854.0,97.0994,97.164,96.8874,97.0441,174854.0
2021-12-14 09:30:00,104.52,105.1,103.54,104.57,45184.0,96.3527,96.8874,95.4493,96.3988,45184.0
2021-12-14 09:35:00,104.34,105.02,104.12,105.0,18406.0,96.1868,96.8137,95.984,96.7952,18406.0
2021-12-14 09:40:00,105.0,106.45,105.0,106.38,31684.0,96.7952,98.1319,96.7952,98.0674,31684.0
2021-12-14 09:45:00,106.37,106.63,105.12,105.18,41664.0,98.0582,98.2979,96.9059,96.9612,41664.0
2021-12-14 09:50:00,105.24,106.24,105.0,105.99,49235.0,97.0165,97.9383,96.7952,97.7079,49235.0
2021-12-14 09:55:00,105.99,106.84,105.93,106.26,54677.0,97.7079,98.4915,97.6526,97.9568,54677.0
2021-12-14 10:00:00,106.24,106.83,106.18,106.34,40232.0,97.9383,98.4822,97.883,98.0305,40232.0
2021-12-14 10:05:00,106.31,107.14,106.17,107.05,28185.0,98.0029,98.768,97.8738,98.685,28185.0
2021-12-14 10:10:00,107.0,107.18,106.61,106.99,38718.0,98.639,98.8049,98.2794,98.6297,38718.0
2021-12-14 10:15:00,106.99,107.45,106.89,107.32,26933.0,98.6297,99.0538,98.5375,98.9339,26933.0
2021-12-14 10:20:00,107.37,108.33,107.19,108.25,37425.0,98.98,99.865,98.8141,99.7913,37425.0
2021-12-14 10:25:00,108.3,108.38,107.8,108.14,36088.0,99.8374,99.9111,99.3764,99.6899,36088.0
2021-12-14 10:30:00,108.08,108.24,107.57,107.59,15259.0,99.6346,99.7821,99.1644,99.1829,15259.0
2021-12-14 10:35:00,107.53,107.69,107.22,107.31,23163.0,99.1275,99.275,98.8418,98.9247,23163.0
2021-12-14 10:40:00,107.31,107.31,106.93,107.08,18062.0,98.9247,98.9247,98.5744,98.7127,18062.0
2021-12-14 10:45:00,107.16,107.33,106.69,106.73,18428.0,98.7865,98.9432,98.3532,98.3901,18428.0
2021-12-14 10:50:00,106.81,106.85,106.5,106.59,21435.0,98.4638,98.5007,98.178,98.261,21435.0
2021-12-14 10:55:00,106.62,106.62,106.21,106.29,28865.0,98.2886,98.2886,97.9107,97.9844,28865.0
2021-12-14 11:00:00,106.35,106.64,106.1,106.45,35361.0,98.0397,98.3071,97.8093,98.1319,35361.0
2021-12-14 11:05:00,106.47,106.79,106.39,106.69,12872.0,98.1504,98.4454,98.0766,98.3532,12872.0
2021-12-14 11:10:00,106.69,106.77,106.39,106.45,25682.0,98.3532,98.4269,98.0766,98.1319,25682.0
2021-12-14 11:15:00,106.49,107.25,106.44,107.25,27403.0,98.1688,98.8694,98.1227,98.8694,27403.0
2021-12-14 11:20:00,107.26,107.35,106.76,107.06,24651.0,98.8786,98.9616,98.4177,98.6943,24651.0
2021-12-14 11:25:00,106.94,107.29,106.92,107.29,16983.0,98.5836,98.9063,98.5652,98.9063,16983.0
2021-12-14 11:30:00,107.32,107.37,106.93,107.14,26998.0,98.9339,98.98,98.5744,98.768,26998.0
2021-12-14 11:35:00,107.14,107.19,106.9,106.98,21996.0,98.768,98.8141,98.5468,98.6205,21996.0
2021-12-14 11:40:00,106.95,107.37,106.87,107.27,24772.0,98.5929,98.98,98.5191,98.8879,24772.0
2021-12-14 11:45:00,107.23,107.61,107.05,107.56,42552.0,98.851,99.2013,98.685,99.1552,42552.0
2021-12-14 11:50:00,107.67,107.97,107.6,107.79,16154.0,99.2566,99.5332,99.1921,99.3672,16154.0
2021-12-14 11:55:00,107.72,107.87,107.25,107.28,12225.0,99.3027,99.441,98.8694,98.8971,12225.0
2021-12-14 12:00:00,107.19,107.19,106.85,106.9,14896.0,98.8141,98.8141,98.5007,98.5468,14896.0
2021-12-14 12:05:00,106.86,106.99,106.73,106.95,13694.0,98.5099,98.6297,98.3901,98.5929,13694.0
2021-12-14 12:10:00,106.95,107.0,106.75,106.84,8717.0,98.5929,98.639,98.4085,98.4915,8717.0
2021-12-14 12:15:00,106.87,106.96,106.76,106.76,4284.0,98.5191,98.6021,98.4177,98.4177,4284.0
2021-12-14 12:20:00,106.81,106.9,106.56,106.63,6638.0,98.4638,98.5468,98.2333,98.2979,6638.0
2021-12-14 12:25:00,106.54,106.71,106.42,106.66,7519.0,98.2149,98.3716,98.1043,98.3255,7519.0
2021-12-14 12:30:00,106.62,106.64,106.4,106.53,6191.0,98.2886,98.3071,98.0858,98.2057,6191.0
2021-12-14 12:35:00,106.46,106.49,106.3,106.42,7725.0,98.1411,98.1688,97.9937,98.1043,7725.0
2021-12-14 12:40:00,106.48,106.55,106.3,106.37,15489.0,98.1596,98.2241,97.9937,98.0582,15489.0
2021-12-14 12:45:00,106.34,106.52,106.3,106.44,12322.0,98.0305,98.1965,97.9937,98.1227,12322.0
2021-12-14 12:50:00,106.4,106.69,106.4,106.6,7499.0,98.0858,98.3532,98.0858,98.2702,7499.0
2021-12-14 12:55:00,106.62,106.72,106.44,106.51,5446.0,98.2886,98.3808,98.1227,98.1872,5446.0
2021-12-14 13:00:00,106.5,106.68,106.3,106.68,8450.0,98.178,98.344,97.9937,98.344,8450.0
2021-12-14 13:05:00,106.58,106.7,106.56,106.6,4497.0,98.2518,98.3624,98.2333,98.2702,4497.0
2021-12-14 13:10:00,106.59,106.79,106.47,106.71,9437.0,98.261,98.4454,98.1504,98.3716,9437.0
2021-12-14 13:15:00,106.7,106.7,106.43,106.6,8017.0,98.3624,98.3624,98.1135,98.2702,8017.0
2021-12-14 13:20:00,106.62,106.62,106.42,106.44,4514.0,98.2886,98.2886,98.1043,98.1227,4514.0
2021-12-14 13:25:00,106.48,106.79,106.41,106.71,6948.0,98.1596,98.4454,98.0951,98.3716,6948.0
2021-12-14 13:30:00,106.66,106.7,106.46,106.48,20454.0,98.3255,98.3624,98.1411,98.1596,20454.0
2021-12-14 13:35:00,106.44,106.54,106.4,106.48,8358.0,98.1227,98.2149,98.0858,98.1596,8358.0
2021-12-14 13:40:00,106.45,106.47,106.25,106.32,12988.0,98.1319,98.1504,97.9476,98.0121,12988.0
2021-12-14 13:45:00,106.32,106.36,106.25,106.28,6822.0,98.0121,98.049,97.9476,97.9752,6822.0
2021-12-14 13:50:00,106.25,106.31,105.98,106.06,31564.0,97.9476,98.0029,97.6987,97.7724,31564.0
2021-12-14 13:55:00,106.06,106.23,106.05,106.11,5044.0,97.7724,97.9291,97.7632,97.8185,5044.0
2021-12-14 14:00:00,106.11,106.17,106.0,106.09,19585.0,97.8185,97.8738,97.7171,97.8001,19585.0
2021-12-14 14:05:00,106.06,106.53,106.02,106.53,6064.0,97.7724,98.2057,97.7355,98.2057,6064.0
2021-12-14 14:10:00,106.53,106.64,106.46,106.51,11329.0,98.2057,98.3071,98.1411,98.1872,11329.0
2021-12-14 14:15:00,106.57,106.63,106.49,106.58,5897.0,98.2426,98.2979,98.1688,98.2518,5897.0
2021-12-14 14:20:00,106.63,106.68,106.21,106.27,16095.0,98.2979,98.344,97.9107,97.966,16095.0
2021-12-14 14:25:00,106.23,106.31,106.0,106.16,22917.0,97.9291,98.0029,97.7171,97.8646,22917.0
2021-12-14 14:30:00,106.19,106.33,106.15,106.3,10520.0,97.8922,98.0213,97.8554,97.9937,10520.0
2021-12-14 14:35:00,106.28,106.29,106.08,106.14,8682.0,97.9752,97.9844,97.7908,97.8462,8682.0
2021-12-14 14:40:00,106.2,106.28,106.11,106.19,6889.0,97.9015,97.9752,97.8185,97.8922,6889.0
2021-12-14 14:45:00,106.23,106.3,106.11,106.11,8312.0,97.9291,97.9937,97.8185,97.8185,8312.0
2021-12-14 14:50:00,106.11,106.26,106.02,106.26,8387.0,97.8185,97.9568,97.7355,97.9568,8387.0
2021-12-14 14:55:00,106.23,106.36,106.13,106.26,8236.0,97.9291,98.049,97.8369,97.9568,8236.0
2021-12-14 15:00:00,106.3,106.43,106.28,106.43,8523.0,97.9937,98.1135,97.9752,98.1135,8523.0
2021-12-14 15:05:00,106.46,106.69,106.4,106.69,11254.0,98.1411,98.3532,98.0858,98.3532,11254.0
2021-12-14 15:10:00,106.67,106.69,106.5,106.58,9704.0,98.3347,98.3532,98.178,98.2518,9704.0
2021-12-14 15:15:00,106.63,106.68,106.45,106.65,13187.0,98.2979,98.344,98.1319,98.3163,13187.0
2021-12-14 15:20:00,106.65,106.74,106.55,106.69,14059.0,98.3163,98.3993,98.2241,98.3532,14059.0
2021-12-14 15:25:00,106.7,107.04,106.67,107.03,30908.0,98.3624,98.6758,98.3347,98.6666,30908.0
2021-12-14 15:30:00,106.98,107.28,106.93,107.07,26863.0,98.6205,98.8971,98.5744,98.7035,26863.0
2021-12-14 15:35:00,107.1,107.22,106.83,106.88,27586.0,98.7311,98.8418,98.4822,98.5283,27586.0
2021-12-14 15:40:00,106.84,107.04,106.58,106.58,33970.0,98.4915,98.6758,98.2518,98.2518,33970.0
2021-12-14 15:45:00,106.58,106.64,106.38,106.39,42820.0,98.2518,98.3071,98.0674,98.0766,42820.0
2021-12-14 15:50:00,106.31,106.46,105.93,105.97,52875.0,98.0029,98.1411,97.6526,97.6894,52875.0
2021-12-14 15:55:00,105.95,106.39,105.93,106.38,119928.0,97.671,98.0766,97.6526,98.0674,119928.0
2021-12-15 09:30:00,105.99,106.0,104.46,104.49,26294.0,97.7079,97.7171,96.2974,96.3251,26294.0
2021-12-15 09:35:00,104.49,105.33,104.49,104.77,21152.0,96.3251,97.0994,96.3251,96.5832,21152.0
2021-12-15 09:40:00,104.77,105.64,104.7,105.26,10811.0,96.5832,97.3852,96.5187,97.0349,10811.0
2021-12-15 09:45:00,105.25,105.43,104.67,104.69,8452.0,97.0257,97.1916,96.491,96.5095,8452.0
2021-12-15 09:50:00,104.59,104.65,104.16,104.37,32685.0,96.4173,96.4726,96.0209,96.2145,32685.0
2021-12-15 09:55:00,104.5,104.58,104.0,104.36,25138.0,96.3343,96.4081,95.8734,96.2052,25138.0
2021-12-15 10:00:00,104.38,104.82,104.34,104.67,31295.0,96.2237,96.6293,96.1868,96.491,31295.0
2021-12-15 10:05:00,104.76,104.8,104.49,104.61,11921.0,96.574,96.6109,96.3251,96.4357,11921.0
2021-12-15 10:10:00,104.6,104.86,104.31,104.44,12602.0,96.4265,96.6662,96.1592,96.279,12602.0
2021-12-15 10:15:00,104.39,104.54,104.25,104.33,11988.0,96.2329,96.3712,96.1038,96.1776,11988.0
2021-12-15 10:20:00,104.35,104.65,104.26,104.62,11328.0,96.196,96.4726,96.1131,96.4449,11328.0
2021-12-15 10:25:00,104.67,104.68,104.02,104.02,14716.0,96.491,96.5002,95.8918,95.8918,14716.0
2021-12-15 10:30:00,104.07,104.58,103.96,104.48,20952.0,95.9379,96.4081,95.8365,96.3159,20952.0
2021-12-15 10:35:00,104.48,104.64,104.42,104.55,17923.0,96.3159,96.4634,96.2606,96.3804,17923.0
2021-12-15 10:40:00,104.55,104.56,104.39,104.45,8980.0,96.3804,96.3896,96.2329,96.2882,8980.0
2021-12-15 10:45:00,104.4,104.55,104.23,104.23,14747.0,96.2421,96.3804,96.0854,96.0854,14747.0
2021-12-15 10:50:00,104.17,104.18,103.91,103.94,6249.0,96.0301,96.0393,95.7904,95.8181,6249.0
2021-12-15 10:55:00,104.04,104.14,103.86,103.94,13517.0,95.9102,96.0024,95.7443,95.8181,13517.0
2021-12-15 11:00:00,103.9,104.11,103.7,104.07,17247.0,95.7812,95.9748,95.5968,95.9379,17247.0
2021-12-15 11:05:00,104.02,104.04,103.86,103.93,13115.0,95.8918,95.9102,95.7443,95.8088,13115.0
2021-12-15 11:10:00,103.86,103.87,103.45,103.59,18465.0,95.7443,95.7535,95.3664,95.4954,18465.0
2021-12-15 11:15:00,103.59,104.09,103.53,103.97,45571.0,95.4954,95.9563,95.4401,95.8457,45571.0
2021-12-15 11:20:00,104.06,104.19,103.93,103.95,10111.0,95.9287,96.0485,95.8088,95.8273,10111.0
2021-12-15 11:25:00,103.94,104.02,103.81,103.83,5268.0,95.8181,95.8918,95.6982,95.7167,5268.0
2021-12-15 11:30:00,103.88,103.94,103.72,103.83,50674.0,95.7628,95.8181,95.6153,95.7167,50674.0
2021-12-15 11:35:00,103.76,103.76,103.11,103.17,23216.0,95.6521,95.6521,95.0529,95.1082,23216.0
2021-12-15 11:40:00,103.17,103.27,103.0,103.25,15922.0,95.1082,95.2004,94.9515,95.182,15922.0
2021-12-15 11:45:00,103.25,103.53,103.21,103.51,15285.0,95.182,95.4401,95.1451,95.4217,15285.0
2021-12-15 11:50:00,103.44,103.88,103.42,103.88,29502.0,95.3571,95.7628,95.3387,95.7628,29502.0
2021-12-15 11:55:00,103.84,103.98,103.83,103.83,12111.0,95.7259,95.8549,95.7167,95.7167,12111.0
2021-12-15 12:00:00,103.82,103.88,103.62,103.79,12288.0,95.7074,95.7628,95.5231,95.6798,12288.0
2021-12-15 12:05:00,103.82,104.05,103.79,103.83,10408.0,95.7074,95.9195,95.6798,95.7167,10408.0
2021-12-15 12:10:00,103.85,104.0,103.72,103.72,19265.0,95.7351,95.8734,95.6153,95.6153,19265.0
2021-12-15 12:15:00,103.73,103.73,103.53,103.56,8036.0,95.6245,95.6245,95.4401,95.4678,8036.0
2021-12-15 12:20:00,103.53,103.53,103.39,103.41,10673.0,95.4401,95.4401,95.311,95.3295,10673.0
2021-12-15 12:25:00,103.44,103.61,103.44,103.59,5987.0,95.3571,95.5139,95.3571,95.4954,5987.0
2021-12-15 12:30:00,103.56,104.0,103.56,103.95,12471.0,95.4678,95.8734,95.4678,95.8273,12471.0
2021-12-15 12:35:00,103.98,104.0,103.71,103.78,11886.0,95.8549,95.8734,95.606,95.6706,11886.0
2021-12-15 12:40:00,103.75,103.82,103.54,103.57,10761.0,95.6429,95.7074,95.4493,95.477,10761.0
2021-12-15 12:45:00,103.57,103.63,103.52,103.53,6395.0,95.477,95.5323,95.4309,95.4401,6395.0
2021-12-15 12:50:00,103.59,103.81,103.55,103.81,4757.0,95.4954,95.6982,95.4585,95.6982,4757.0
2021-12-15 12:55:00,103.8,103.9,103.71,103.87,16922.0,95.689,95.7812,95.606,95.7535,16922.0
2021-12-15 13:00:00,103.87,103.87,103.75,103.75,11182.0,95.7535,95.7535,95.6429,95.6429,11182.0
2021-12-15 13:05:00,103.74,103.76,103.63,103.76,8571.0,95.6337,95.6521,95.5323,95.6521,8571.0
2021-12-15 13:10:00,103.76,103.9,103.72,103.89,16617.0,95.6521,95.7812,95.6153,95.772,16617.0
2021-12-15 13:15:00,103.89,103.9,103.72,103.82,21604.0,95.772,95.7812,95.6153,95.7074,21604.0
2021-12-15 13:20:00,103.82,103.82,103.64,103.78,22251.0,95.7074,95.7074,95.5415,95.6706,22251.0
2021-12-15 13:25:00,103.82,103.88,103.71,103.79,7259.0,95.7074,95.7628,95.606,95.6798,7259.0
2021-12-15 13:30:00,103.77,104.0,103.74,104.0,10400.0,95.6613,95.8734,95.6337,95.8734,10400.0
2021-12-15 13:35:00,104.13,104.36,104.13,104.27,14278.0,95.9932,96.2052,95.9932,96.1223,14278.0
2021-12-15 13:40:00,104.32,104.87,104.32,104.87,14637.0,96.1684,96.6754,96.1684,96.6754,14637.0
2021-12-15 13:45:00,104.8,105.13,104.72,105.13,11704.0,96.6109,96.9151,96.5371,96.9151,11704.0
2021-12-15 13:50:00,105.19,105.32,105.0,105.16,17491.0,96.9704,97.0902,96.7952,96.9427,17491.0
2021-12-15 13:55:00,105.19,105.3,105.05,105.09,11453.0,96.9704,97.0718,96.8413,96.8782,11453.0
2021-12-15 14:00:00,105.07,105.71,104.2,105.67,24974.0,96.8598,97.4498,96.0577,97.4129,24974.0
2021-12-15 14:05:00,105.81,106.13,105.2,105.5,16461.0,97.5419,97.8369,96.9796,97.2562,16461.0
2021-12-15 14:10:00,105.39,105.7,105.12,105.5,19911.0,97.1548,97.4405,96.9059,97.2562,19911.0
2021-12-15 14:15:00,105.46,105.62,105.26,105.48,12011.0,97.2193,97.3668,97.0349,97.2377,12011.0
2021-12-15 14:20:00,105.54,105.56,104.91,105.06,16160.0,97.293,97.3115,96.7123,96.8505,16160.0
2021-12-15 14:25:00,104.99,105.07,104.42,104.64,11674.0,96.786,96.8598,96.2606,96.4634,11674.0
2021-12-15 14:30:00,104.6,104.96,104.55,104.61,14063.0,96.4265,96.7584,96.3804,96.4357,14063.0
2021-12-15 14:35:00,104.69,105.12,104.53,104.95,16761.0,96.5095,96.9059,96.362,96.7491,16761.0
2021-12-15 14:40:00,104.83,105.13,104.45,104.51,18442.0,96.6385,96.9151,96.2882,96.3435,18442.0
2021-12-15 14:45:00,104.56,104.84,104.56,104.63,9766.0,96.3896,96.6477,96.3896,96.4541,9766.0
2021-12-15 14:50:00,104.56,105.0,104.39,105.0,13287.0,96.3896,96.7952,96.2329,96.7952,13287.0
2021-12-15 14:55:00,104.91,105.04,104.51,104.75,16969.0,96.7123,96.8321,96.3435,96.5648,16969.0
2021-12-15 15:00:00,104.8,104.9,104.49,104.77,10245.0,96.6109,96.703,96.3251,96.5832,10245.0
2021-12-15 15:05:00,104.81,105.42,104.8,105.4,12401.0,96.6201,97.1824,96.6109,97.164,12401.0
2021-12-15 15:10:00,105.4,105.99,105.35,105.96,15355.0,97.164,97.7079,97.1179,97.6802,15355.0
2021-12-15 15:15:00,106.0,106.22,105.92,106.21,15668.0,97.7171,97.9199,97.6433,97.9107,15668.0
2021-12-15 15:20:00,106.24,106.41,106.05,106.28,19912.0,97.9383,98.0951,97.7632,97.9752,19912.0
2021-12-15 15:25:00,106.23,106.34,106.13,106.26,11981.0,97.9291,98.0305,97.8369,97.9568,11981.0
2021-12-15 15:30:00,106.31,106.58,106.19,106.57,24568.0,98.0029,98.2518,97.8922,98.2426,24568.0
2021-12-15 15:35:00,106.59,106.69,106.51,106.56,21691.0,98.261,98.3532,98.1872,98.2333,21691.0
2021-12-15 15:40:00,106.54,106.54,106.24,106.29,24700.0,98.2149,98.2149,97.9383,97.9844,24700.0
2021-12-15 15:45:00,106.27,106.34,105.81,105.87,28995.0,97.966,98.0305,97.5419,97.5973,28995.0
2021-12-15 15:50:00,105.82,106.1,105.77,105.89,44248.0,97.5512,97.8093,97.5051,97.6157,44248.0
2021-12-15 15:55:00,105.89,106.21,105.81,106.2,85483.0,97.6157,97.9107,97.5419,97.9015,85483.0
2021-12-16 09:30:00,107.0,107.76,105.55,105.62,68886.0,98.639,99.3396,97.3023,97.3668,68886.0
2021-12-16 09:35:00,105.62,105.97,104.33,104.42,38972.0,97.3668,97.6894,96.1776,96.2606,38972.0
2021-12-16 09:40:00,104.4,104.64,103.45,103.48,79083.0,96.2421,96.4634,95.3664,95.394,79083.0
2021-12-16 09:45:00,103.55,104.88,103.55,104.84,88543.0,95.4585,96.6846,95.4585,96.6477,88543.0
2021-12-16 09:50:00,104.91,105.03,104.32,104.61,48882.0,96.7123,96.8229,96.1684,96.4357,48882.0
2021-12-16 09:55:00,104.58,104.67,104.09,104.18,28808.0,96.4081,96.491,95.9563,96.0393,28808.0
2021-12-16 10:00:00,104.15,104.61,104.0,104.53,44786.0,96.0117,96.4357,95.8734,96.362,44786.0
2021-12-16 10:05:00,104.51,104.51,103.39,103.55,33956.0,96.3435,96.3435,95.311,95.4585,33956.0
2021-12-16 10:10:00,103.53,103.96,103.45,103.95,28857.0,95.4401,95.8365,95.3664,95.8273,28857.0
2021-12-16 10:15:00,103.96,104.1,103.39,103.86,39398.0,95.8365,95.9656,95.311,95.7443,39398.0
2021-12-16 10:20:00,103.81,104.46,103.78,104.41,28744.0,95.6982,96.2974,95.6706,96.2513,28744.0
2021-12-16 10:25:00,104.48,104.67,104.33,104.56,29079.0,96.3159,96.491,96.1776,96.3896,29079.0
2021-12-16 10:30:00,104.62,104.79,104.27,104.55,35157.0,96.4449,96.6016,96.1223,96.3804,35157.0
2021-12-16 10:35:00,104.59,104.74,104.39,104.44,18448.0,96.4173,96.5556,96.2329,96.279,18448.0
2021-12-16 10:40:00,104.41,104.43,104.0,104.09,36310.0,96.2513,96.2698,95.8734,95.9563,36310.0
2021-12-16 10:45:00,104.13,104.6,104.0,104.58,34781.0,95.9932,96.4265,95.8734,96.4081,34781.0
2021-12-16 10:50:00,104.62,104.67,104.5,104.58,18826.0,96.4449,96.491,96.3343,96.4081,18826.0
2021-12-16 10:55:00,104.57,104.57,104.0,104.22,27940.0,96.3988,96.3988,95.8734,96.0762,27940.0
2021-12-16 11:00:00,104.21,104.22,103.45,103.57,30473.0,96.067,96.0762,95.3664,95.477,30473.0
2021-12-16 11:05:00,103.64,103.87,103.54,103.54,16305.0,95.5415,95.7535,95.4493,95.4493,16305.0
2021-12-16 11:10:00,103.5,103.65,103.43,103.58,36292.0,95.4124,95.5507,95.3479,95.4862,36292.0
2021-12-16 11:15:00,103.62,103.9,103.55,103.55,24299.0,95.5231,95.7812,95.4585,95.4585,24299.0
2021-12-16 11:20:00,103.55,103.87,103.51,103.69,22652.0,95.4585,95.7535,95.4217,95.5876,22652.0
2021-12-16 11:25:00,103.56,103.87,103.5,103.75,24669.0,95.4678,95.7535,95.4124,95.6429,24669.0
2021-12-16 11:30:00,103.69,103.69,103.24,103.24,25257.0,95.5876,95.5876,95.1728,95.1728,25257.0
2021-12-16 11:35:00,103.24,103.42,103.17,103.22,14721.0,95.1728,95.3387,95.1082,95.1543,14721.0
2021-12-16 11:40:00,103.17,103.54,103.13,103.49,18334.0,95.1082,95.4493,95.0714,95.4032,18334.0
2021-12-16 11:45:00,103.43,103.55,103.25,103.53,8363.0,95.3479,95.4585,95.182,95.4401,8363.0
2021-12-16 11:50:00,103.48,103.74,103.35,103.52,21713.0,95.394,95.6337,95.2742,95.4309,21713.0
2021-12-16 11:55:00,103.58,103.66,103.34,103.41,7366.0,95.4862,95.5599,95.2649,95.3295,7366.0
2021-12-16 12:00:00,103.35,103.6,103.11,103.11,9865.0,95.2742,95.5046,95.0529,95.0529,9865.0
2021-12-16 12:05:00,103.14,103.14,102.65,102.71,27213.0,95.0806,95.0806,94.6289,94.6842,27213.0
2021-12-16 12:10:00,102.7,102.9,102.63,102.8,28650.0,94.675,94.8593,94.6104,94.7671,28650.0
2021-12-16 12:15:00,102.79,102.96,102.78,102.92,19379.0,94.7579,94.9146,94.7487,94.8778,19379.0
2021-12-16 12:20:00,102.92,102.93,102.4,102.47,29674.0,94.8778,94.887,94.3984,94.4629,29674.0
2021-12-16 12:25:00,102.5,102.67,102.23,102.56,22410.0,94.4906,94.6473,94.2417,94.5459,22410.0
2021-12-16 12:30:00,102.54,102.7,102.49,102.51,23965.0,94.5275,94.675,94.4814,94.4998,23965.0
2021-12-16 12:35:00,102.65,102.7,102.42,102.51,23419.0,94.6289,94.675,94.4168,94.4998,23419.0
2021-12-16 12:40:00,102.49,102.65,102.3,102.3,16281.0,94.4814,94.6289,94.3062,94.3062,16281.0
2021-12-16 12:45:00,102.35,102.44,101.99,102.03,27147.0,94.3523,94.4353,94.0204,94.0573,27147.0
2021-12-16 12:50:00,102.02,102.09,101.9,102.05,23111.0,94.0481,94.1126,93.9375,94.0757,23111.0
2021-12-16 12:55:00,102.01,102.04,101.59,101.75,40877.0,94.0389,94.0665,93.6517,93.7992,40877.0
2021-12-16 13:00:00,101.71,102.21,101.57,102.11,25671.0,93.7623,94.2232,93.6333,94.1311,25671.0
2021-12-16 13:05:00,101.98,102.25,101.97,102.14,18972.0,94.0112,94.2601,94.002,94.1587,18972.0
2021-12-16 13:10:00,102.19,102.19,101.85,101.99,21421.0,94.2048,94.2048,93.8914,94.0204,21421.0
2021-12-16 13:15:00,102.03,102.12,101.98,102.09,25678.0,94.0573,94.1403,94.0112,94.1126,25678.0
2021-12-16 13:20:00,102.08,102.17,101.79,101.84,27070.0,94.1034,94.1864,93.8361,93.8822,27070.0
2021-12-16 13:25:00,101.89,101.97,101.76,101.8,27445.0,93.9283,94.002,93.8084,93.8453,27445.0
2021-12-16 13:30:00,101.79,102.15,101.45,101.5,64423.0,93.8361,94.1679,93.5226,93.5687,64423.0
2021-12-16 13:35:00,101.45,101.51,101.2,101.51,43394.0,93.5226,93.5779,93.2922,93.5779,43394.0
2021-12-16 13:40:00,101.6,101.89,101.54,101.85,12599.0,93.6609,93.9283,93.6056,93.8914,12599.0
2021-12-16 13:45:00,101.87,102.13,101.76,101.89,15536.0,93.9098,94.1495,93.8084,93.9283,15536.0
2021-12-16 13:50:00,101.9,101.96,101.61,101.63,12354.0,93.9375,93.9928,93.6701,93.6886,12354.0
2021-12-16 13:55:00,101.65,101.82,101.48,101.52,13134.0,93.707,93.8637,93.5503,93.5872,13134.0
2021-12-16 14:00:00,101.52,101.59,101.19,101.41,22560.0,93.5872,93.6517,93.283,93.4858,22560.0
2021-12-16 14:05:00,101.41,101.47,101.15,101.2,14445.0,93.4858,93.5411,93.2461,93.2922,14445.0
2021-12-16 14:10:00,101.16,101.19,101.04,101.06,17173.0,93.2553,93.283,93.1447,93.1631,17173.0
2021-12-16 14:15:00,101.08,101.08,100.86,100.86,21680.0,93.1815,93.1815,92.9787,92.9787,21680.0
2021-12-16 14:20:00,100.86,100.87,100.52,100.53,34381.0,92.9787,92.988,92.6653,92.6745,34381.0
2021-12-16 14:25:00,100.52,100.64,100.33,100.64,36726.0,92.6653,92.7759,92.4902,92.7759,36726.0
2021-12-16 14:30:00,100.67,100.75,100.45,100.58,18908.0,92.8036,92.8773,92.6008,92.7206,18908.0
2021-12-16 14:35:00,100.55,100.8,100.46,100.46,31551.0,92.693,92.9234,92.61,92.61,31551.0
2021-12-16 14:40:00,100.48,100.72,100.31,100.38,25977.0,92.6284,92.8497,92.4717,92.5362,25977.0
2021-12-16 14:45:00,100.35,100.37,100.02,100.09,19641.0,92.5086,92.527,92.2044,92.2689,19641.0
2021-12-16 14:50:00,100.1,100.17,99.89,99.92,34614.0,92.2781,92.3427,92.0845,92.1122,34614.0
2021-12-16 14:55:00,99.96,100.35,99.94,100.33,24977.0,92.1491,92.5086,92.1306,92.4902,24977.0
2021-12-16 15:00:00,100.3,100.3,99.95,100.25,25575.0,92.4625,92.4625,92.1398,92.4164,25575.0
2021-12-16 15:05:00,100.3,100.34,99.96,100.04,25122.0,92.4625,92.4994,92.1491,92.2228,25122.0
2021-12-16 15:10:00,100.0,100.1,99.65,99.77,45973.0,92.1859,92.2781,91.8633,91.9739,45973.0
2021-12-16 15:15:00,99.74,100.01,99.67,99.89,44350.0,91.9463,92.1952,91.8817,92.0845,44350.0
2021-12-16 15:20:00,100.0,100.2,99.94,100.18,36929.0,92.1859,92.3703,92.1306,92.3519,36929.0
2021-12-16 15:25:00,100.17,100.36,100.09,100.12,41504.0,92.3427,92.5178,92.2689,92.2966,41504.0
2021-12-16 15:30:00,100.12,100.36,99.92,100.22,51896.0,92.2966,92.5178,92.1122,92.3887,51896.0
2021-12-16 15:35:00,100.16,100.3,99.93,100.17,43036.0,92.3334,92.4625,92.1214,92.3427,43036.0
2021-12-16 15:40:00,100.14,100.44,100.13,100.27,41494.0,92.315,92.5916,92.3058,92.4348,41494.0
2021-12-16 15:45:00,100.25,100.3,99.8,99.81,65015.0,92.4164,92.4625,92.0016,92.0108,65015.0
2021-12-16 15:50:00,99.82,100.15,99.65,99.72,73130.0,92.02,92.3242,91.8633,91.9278,73130.0
2021-12-16 15:55:00,99.73,100.0,99.55,99.93,108497.0,91.937,92.1859,91.7711,92.1214,108497.0
2021-12-17 09:30:00,102.28,103.87,101.51,103.2,131376.0,94.2878,95.7535,93.5779,95.1359,131376.0
2021-12-17 09:35:00,103.01,103.18,101.21,101.98,38970.0,94.9607,95.1175,93.3014,94.0112,38970.0
2021-12-17 09:40:00,102.07,102.11,101.35,101.67,52055.0,94.0942,94.1311,93.4304,93.7254,52055.0
2021-12-17 09:45:00,101.59,103.04,101.59,102.81,32849.0,93.6517,94.9884,93.6517,94.7764,32849.0
2021-12-17 09:50:00,102.73,103.33,102.55,102.76,52904.0,94.7026,95.2557,94.5367,94.7303,52904.0
2021-12-17 09:55:00,102.71,103.27,102.6,103.15,31711.0,94.6842,95.2004,94.5828,95.0898,31711.0
2021-12-17 10:00:00,103.15,103.87,102.77,103.87,57065.0,95.0898,95.7535,94.7395,95.7535,57065.0
2021-12-17 10:05:00,103.81,104.17,103.78,103.84,36380.0,95.6982,96.0301,95.6706,95.7259,36380.0
2021-12-17 10:10:00,103.89,104.06,103.16,103.19,45815.0,95.772,95.9287,95.099,95.1267,45815.0
2021-12-17 10:15:00,103.22,103.41,103.0,103.23,34120.0,95.1543,95.3295,94.9515,95.1635,34120.0
2021-12-17 10:20:00,103.23,103.3,102.92,103.29,25169.0,95.1635,95.2281,94.8778,95.2189,25169.0
2021-12-17 10:25:00,103.4,103.64,103.18,103.34,26409.0,95.3203,95.5415,95.1175,95.2649,26409.0
2021-12-17 10:30:00,103.25,103.4,103.0,103.16,23697.0,95.182,95.3203,94.9515,95.099,23697.0
2021-12-17 10:35:00,103.2,104.21,103.11,104.21,29685.0,95.1359,96.067,95.0529,96.067,29685.0
2021-12-17 10:40:00,104.18,105.15,104.05,104.33,58483.0,96.0393,96.9335,95.9195,96.1776,58483.0
2021-12-17 10:45:00,104.23,104.47,104.16,104.45,11595.0,96.0854,96.3066,96.0209,96.2882,11595.0
2021-12-17 10:50:00,104.38,104.79,104.21,104.5,37422.0,96.2237,96.6016,96.067,96.3343,37422.0
2021-12-17 10:55:00,104.45,104.64,104.12,104.18,15741.0,96.2882,96.4634,95.984,96.0393,15741.0
2021-12-17 11:00:00,104.15,104.19,103.96,104.0,9501.0,96.0117,96.0485,95.8365,95.8734,9501.0
2021-12-17 11:05:00,104.07,104.41,104.03,104.41,13571.0,95.9379,96.2513,95.901,96.2513,13571.0
2021-12-17 11:10:00,104.38,105.05,104.38,104.65,31649.0,96.2237,96.8413,96.2237,96.4726,31649.0
2021-12-17 11:15:00,104.65,104.98,104.54,104.79,21496.0,96.4726,96.7768,96.3712,96.6016,21496.0
2021-12-17 11:20:00,104.73,104.95,104.58,104.67,22691.0,96.5463,96.7491,96.4081,96.491,22691.0
2021-12-17 11:25:00,104.66,104.74,104.51,104.73,20743.0,96.4818,96.5556,96.3435,96.5463,20743.0
2021-12-17 11:30:00,104.7,104.85,104.5,104.67,22136.0,96.5187,96.657,96.3343,96.491,22136.0
2021-12-17 11:35:00,104.67,104.72,104.4,104.47,45135.0,96.491,96.5371,96.2421,96.3066,45135.0
2021-12-17 11:40:00,104.53,104.53,104.15,104.36,37709.0,96.362,96.362,96.0117,96.2052,37709.0
2021-12-17 11:45:00,104.41,104.5,104.22,104.39,9608.0,96.2513,96.3343,96.0762,96.2329,9608.0
2021-12-17 11:50:00,104.45,104.67,104.4,104.59,14759.0,96.2882,96.491,96.2421,96.4173,14759.0
2021-12-17 11:55:00,104.47,104.69,104.24,104.6,10801.0,96.3066,96.5095,96.0946,96.4265,10801.0
2021-12-17 12:00:00,104.51,104.54,104.12,104.28,17891.0,96.3435,96.3712,95.984,96.1315,17891.0
2021-12-17 12:05:00,104.22,104.28,103.84,104.2,17526.0,96.0762,96.1315,95.7259,96.0577,17526.0
2021-12-17 12:10:00,104.21,104.66,104.21,104.66,17070.0,96.067,96.4818,96.067,96.4818,17070.0
2021-12-17 12:15:00,104.59,104.88,104.47,104.47,11668.0,96.4173,96.6846,96.3066,96.3066,11668.0
2021-12-17 12:20:00,104.44,104.53,104.26,104.26,11583.0,96.279,96.362,96.1131,96.1131,11583.0
2021-12-17 12:25:00,104.26,104.52,104.25,104.44,14727.0,96.1131,96.3527,96.1038,96.279,14727.0
2021-12-17 12:30:00,104.47,104.88,104.4,104.62,13510.0,96.3066,96.6846,96.2421,96.4449,13510.0
2021-12-17 12:35:00,104.6,104.68,104.38,104.38,4582.0,96.4265,96.5002,96.2237,96.2237,4582.0
2021-12-17 12:40:00,104.33,104.44,104.25,104.38,13269.0,96.1776,96.279,96.1038,96.2237,13269.0
2021-12-17 12:45:00,104.4,104.44,104.25,104.35,9502.0,96.2421,96.279,96.1038,96.196,9502.0
2021-12-17 12:50:00,104.33,104.58,104.25,104.45,21317.0,96.1776,96.4081,96.1038,96.2882,21317.0
2021-12-17 12:55:00,104.41,104.53,104.29,104.44,6749.0,96.2513,96.362,96.1407,96.279,6749.0
2021-12-17 13:00:00,104.39,104.73,104.34,104.61,10236.0,96.2329,96.5463,96.1868,96.4357,10236.0
2021-12-17 13:05:00,104.62,104.63,104.4,104.45,2185.0,96.4449,96.4541,96.2421,96.2882,2185.0
2021-12-17 13:10:00,104.44,104.52,104.25,104.3,5352.0,96.279,96.3527,96.1038,96.1499,5352.0
2021-12-17 13:15:00,104.34,104.37,104.16,104.37,13043.0,96.1868,96.2145,96.0209,96.2145,13043.0
2021-12-17 13:20:00,104.37,104.54,104.34,104.46,12844.0,96.2145,96.3712,96.1868,96.2974,12844.0
2021-12-17 13:25:00,104.4,104.53,104.38,104.5,5388.0,96.2421,96.362,96.2237,96.3343,5388.0
2021-12-17 13:30:00,104.46,104.52,104.35,104.49,20709.0,96.2974,96.3527,96.196,96.3251,20709.0
2021-12-17 13:35:00,104.48,104.54,104.2,104.21,28774.0,96.3159,96.3712,96.0577,96.067,28774.0
2021-12-17 13:40:00,104.13,104.47,104.08,104.47,8399.0,95.9932,96.3066,95.9471,96.3066,8399.0
2021-12-17 13:45:00,104.48,104.55,104.27,104.55,7777.0,96.3159,96.3804,96.1223,96.3804,7777.0
2021-12-17 13:50:00,104.56,104.56,104.43,104.45,4056.0,96.3896,96.3896,96.2698,96.2882,4056.0
2021-12-17 13:55:00,104.46,104.57,104.38,104.44,6964.0,96.2974,96.3988,96.2237,96.279,6964.0
2021-12-17 14:00:00,104.47,104.53,104.36,104.4,17251.0,96.3066,96.362,96.2052,96.2421,17251.0
2021-12-17 14:05:00,104.4,104.44,104.28,104.34,18293.0,96.2421,96.279,96.1315,96.1868,18293.0
2021-12-17 14:10:00,104.37,104.53,104.36,104.4,18306.0,96.2145,96.362,96.2052,96.2421,18306.0
2021-12-17 14:15:00,104.38,104.67,104.37,104.67,12335.0,96.2237,96.491,96.2145,96.491,12335.0
2021-12-17 14:20:00,104.65,104.65,104.3,104.34,17048.0,96.4726,96.4726,96.1499,96.1868,17048.0
2021-12-17 14:25:00,104.37,104.41,104.05,104.22,27550.0,96.2145,96.2513,95.9195,96.0762,27550.0
2021-12-17 14:30:00,104.22,104.26,104.0,104.04,20754.0,96.0762,96.1131,95.8734,95.9102,20754.0
2021-12-17 14:35:00,104.07,104.16,103.97,104.03,12021.0,95.9379,96.0209,95.8457,95.901,12021.0
2021-12-17 14:40:00,104.05,104.4,104.05,104.4,13776.0,95.9195,96.2421,95.9195,96.2421,13776.0
2021-12-17 14:45:00,104.4,104.43,104.26,104.3,6586.0,96.2421,96.2698,96.1131,96.1499,6586.0
2021-12-17 14:50:00,104.28,104.32,104.14,104.16,10949.0,96.1315,96.1684,96.0024,96.0209,10949.0
2021-12-17 14:55:00,104.15,104.17,104.04,104.09,17082.0,96.0117,96.0301,95.9102,95.9563,17082.0
2021-12-17 15:00:00,104.09,104.48,104.09,104.22,28091.0,95.9563,96.3159,95.9563,96.0762,28091.0
2021-12-17 15:05:00,104.29,104.58,104.21,104.58,11079.0,96.1407,96.4081,96.067,96.4081,11079.0
2021-12-17 15:10:00,104.51,104.51,104.07,104.07,16517.0,96.3435,96.3435,95.9379,95.9379,16517.0
2021-12-17 15:15:00,104.1,104.23,103.95,104.13,10642.0,95.9656,96.0854,95.8273,95.9932,10642.0
2021-12-17 15:20:00,104.13,104.47,104.09,104.42,12084.0,95.9932,96.3066,95.9563,96.2606,12084.0
2021-12-17 15:25:00,104.42,104.42,104.11,104.35,17755.0,96.2606,96.2606,95.9748,96.196,17755.0
2021-12-17 15:30:00,104.34,104.34,103.71,104.05,29550.0,96.1868,96.1868,95.606,95.9195,29550.0
2021-12-17 15:35:00,104.01,104.65,103.97,104.64,27340.0,95.8826,96.4726,95.8457,96.4634,27340.0
2021-12-17 15:40:00,104.66,104.99,104.63,104.74,68294.0,96.4818,96.786,96.4541,96.5556,68294.0
2021-12-17 15:45:00,104.74,104.82,104.3,104.3,43879.0,96.5556,96.6293,96.1499,96.1499,43879.0
2021-12-17 15:50:00,104.36,104.93,104.1,104.39,67800.0,96.2052,96.7307,95.9656,96.2329,67800.0
2021-12-17 15:55:00,104.37,104.5,103.95,104.12,186277.0,96.2145,96.3343,95.8273,95.984,186277.0
2021-12-20 09:30:00,102.11,102.37,101.28,101.85,88685.0,94.1311,94.3707,93.3659,93.8914,88685.0
2021-12-20 09:35:00,101.94,102.69,101.7,102.43,16445.0,93.9743,94.6657,93.7531,94.4261,16445.0
2021-12-20 09:40:00,102.23,102.69,101.52,102.34,26861.0,94.2417,94.6657,93.5872,94.3431,26861.0
2021-12-20 09:45:00,102.38,102.48,101.62,101.65,18860.0,94.38,94.4721,93.6794,93.707,18860.0
2021-12-20 09:50:00,101.67,102.27,101.26,102.07,32374.0,93.7254,94.2786,93.3475,94.0942,32374.0
2021-12-20 09:55:00,102.3,103.5,102.28,103.49,26139.0,94.3062,95.4124,94.2878,95.4032,26139.0
2021-12-20 10:00:00,103.35,103.48,102.14,102.14,9699.0,95.2742,95.394,94.1587,94.1587,9699.0
2021-12-20 10:05:00,102.24,102.49,101.74,101.85,12261.0,94.2509,94.4814,93.79,93.8914,12261.0
2021-12-20 10:10:00,101.93,102.05,101.34,101.73,16231.0,93.9651,94.0757,93.4212,93.7808,16231.0
2021-12-20 10:15:00,101.78,102.45,101.69,102.07,7922.0,93.8268,94.4445,93.7439,94.0942,7922.0
2021-12-20 10:20:00,102.11,102.36,101.62,101.64,24184.0,94.1311,94.3615,93.6794,93.6978,24184.0
2021-12-20 10:25:00,101.69,102.0,101.42,101.47,43077.0,93.7439,94.0297,93.495,93.5411,43077.0
2021-12-20 10:30:00,101.46,101.64,101.12,101.56,37414.0,93.5319,93.6978,93.2184,93.624,37414.0
2021-12-20 10:35:00,101.47,101.73,101.23,101.23,12026.0,93.5411,93.7808,93.3198,93.3198,12026.0
2021-12-20 10:40:00,101.28,101.45,101.13,101.36,15154.0,93.3659,93.5226,93.2276,93.4397,15154.0
2021-12-20 10:45:00,101.29,101.33,100.78,100.78,22023.0,93.3751,93.412,92.905,92.905,22023.0
2021-12-20 10:50:00,100.76,100.96,100.56,100.92,29578.0,92.8866,93.0709,92.7022,93.034,29578.0
2021-12-20 10:55:00,100.8,101.03,100.76,100.98,9290.0,92.9234,93.1355,92.8866,93.0894,9290.0
2021-12-20 11:00:00,101.02,101.12,100.36,100.55,24535.0,93.1262,93.2184,92.5178,92.693,24535.0
2021-12-20 11:05:00,100.5,100.62,100.19,100.38,19064.0,92.6469,92.7575,92.3611,92.5362,19064.0
2021-12-20 11:10:00,100.45,100.55,100.1,100.23,30587.0,92.6008,92.693,92.2781,92.398,30587.0
2021-12-20 11:15:00,100.33,100.53,100.09,100.51,19299.0,92.4902,92.6745,92.2689,92.6561,19299.0
2021-12-20 11:20:00,100.5,100.9,100.38,100.9,35589.0,92.6469,93.0156,92.5362,93.0156,35589.0
2021-12-20 11:25:00,100.9,101.06,100.68,100.7,13370.0,93.0156,93.1631,92.8128,92.8312,13370.0
2021-12-20 11:30:00,100.7,100.85,100.5,100.53,4537.0,92.8312,92.9695,92.6469,92.6745,4537.0
2021-12-20 11:35:00,100.53,100.79,100.41,100.73,5878.0,92.6745,92.9142,92.5639,92.8589,5878.0
2021-12-20 11:40:00,100.73,101.15,100.63,101.12,4623.0,92.8589,93.2461,92.7667,93.2184,4623.0
2021-12-20 11:45:00,100.96,100.96,100.49,100.65,9345.0,93.0709,93.0709,92.6376,92.7851,9345.0
2021-12-20 11:50:00,100.65,101.02,100.58,100.92,11157.0,92.7851,93.1262,92.7206,93.034,11157.0
2021-12-20 11:55:00,100.86,100.97,100.7,100.85,10303.0,92.9787,93.0801,92.8312,92.9695,10303.0
2021-12-20 12:00:00,100.97,101.0,100.68,100.81,16053.0,93.0801,93.1078,92.8128,92.9326,16053.0
2021-12-20 12:05:00,100.76,100.76,100.53,100.53,3001.0,92.8866,92.8866,92.6745,92.6745,3001.0
2021-12-20 12:10:00,100.48,100.56,100.18,100.21,7748.0,92.6284,92.7022,92.3519,92.3795,7748.0
2021-12-20 12:15:00,100.19,100.35,100.11,100.15,12406.0,92.3611,92.5086,92.2873,92.3242,12406.0
2021-12-20 12:20:00,100.22,100.3,99.91,100.05,17144.0,92.3887,92.4625,92.103,92.232,17144.0
2021-12-20 12:25:00,100.05,100.12,99.98,100.11,8628.0,92.232,92.2966,92.1675,92.2873,8628.0
2021-12-20 12:30:00,100.11,100.16,99.77,99.77,6053.0,92.2873,92.3334,91.9739,91.9739,6053.0
2021-12-20 12:35:00,99.77,99.78,99.35,99.35,13922.0,91.9739,91.9831,91.5867,91.5867,13922.0
2021-12-20 12:40:00,99.3,99.77,99.28,99.76,8049.0,91.5406,91.9739,91.5222,91.9647,8049.0
2021-12-20 12:45:00,99.68,100.3,99.63,100.23,75010.0,91.8909,92.4625,91.8449,92.398,75010.0
2021-12-20 12:50:00,100.21,100.47,100.08,100.43,16820.0,92.3795,92.6192,92.2597,92.5823,16820.0
2021-12-20 12:55:00,100.43,100.73,100.4,100.73,8143.0,92.5823,92.8589,92.5547,92.8589,8143.0
2021-12-20 13:00:00,100.73,100.74,100.5,100.69,5440.0,92.8589,92.8681,92.6469,92.822,5440.0
2021-12-20 13:05:00,100.65,100.92,100.61,100.89,13106.0,92.7851,93.034,92.7483,93.0064,13106.0
2021-12-20 13:10:00,100.89,100.98,100.76,100.95,7430.0,93.0064,93.0894,92.8866,93.0617,7430.0
2021-12-20 13:15:00,100.91,100.95,100.58,100.59,7537.0,93.0248,93.0617,92.7206,92.7298,7537.0
2021-12-20 13:20:00,100.61,100.72,100.54,100.71,11357.0,92.7483,92.8497,92.6837,92.8405,11357.0
2021-12-20 13:25:00,100.7,100.86,100.69,100.78,2968.0,92.8312,92.9787,92.822,92.905,2968.0
2021-12-20 13:30:00,100.87,101.03,100.87,100.98,10852.0,92.988,93.1355,92.988,93.0894,10852.0
2021-12-20 13:35:00,100.95,101.02,100.76,100.98,7993.0,93.0617,93.1262,92.8866,93.0894,7993.0
2021-12-20 13:40:00,101.04,101.47,101.04,101.3,11015.0,93.1447,93.5411,93.1447,93.3844,11015.0
2021-12-20 13:45:00,101.23,101.62,101.2,101.6,7418.0,93.3198,93.6794,93.2922,93.6609,7418.0
2021-12-20 13:50:00,101.58,101.62,101.35,101.61,8382.0,93.6425,93.6794,93.4304,93.6701,8382.0
2021-12-20 13:55:00,101.53,101.72,101.28,101.43,9486.0,93.5964,93.7715,93.3659,93.5042,9486.0
2021-12-20 14:00:00,101.33,101.47,101.22,101.23,3931.0,93.412,93.5411,93.3106,93.3198,3931.0
2021-12-20 14:05:00,101.29,101.43,101.21,101.35,4636.0,93.3751,93.5042,93.3014,93.4304,4636.0
2021-12-20 14:10:00,101.41,101.44,101.29,101.42,10280.0,93.4858,93.5134,93.3751,93.495,10280.0
2021-12-20 14:15:00,101.48,101.69,101.42,101.57,6311.0,93.5503,93.7439,93.495,93.6333,6311.0
2021-12-20 14:20:00,101.49,101.6,101.37,101.37,7328.0,93.5595,93.6609,93.4489,93.4489,7328.0
2021-12-20 14:25:00,101.3,101.37,100.95,101.0,6996.0,93.3844,93.4489,93.0617,93.1078,6996.0
2021-12-20 14:30:00,100.98,101.03,100.8,100.98,5784.0,93.0894,93.1355,92.9234,93.0894,5784.0
2021-12-20 14:35:00,100.99,101.16,100.9,100.99,4795.0,93.0986,93.2553,93.0156,93.0986,4795.0
2021-12-20 14:40:00,100.95,101.03,100.81,100.86,5933.0,93.0617,93.1355,92.9326,92.9787,5933.0
2021-12-20 14:45:00,100.9,100.95,100.77,100.86,4949.0,93.0156,93.0617,92.8958,92.9787,4949.0
2021-12-20 14:50:00,100.85,101.07,100.82,101.04,8310.0,92.9695,93.1723,92.9419,93.1447,8310.0
2021-12-20 14:55:00,101.01,101.11,100.89,100.89,9389.0,93.117,93.2092,93.0064,93.0064,9389.0
2021-12-20 15:00:00,100.97,101.08,100.65,100.65,7491.0,93.0801,93.1815,92.7851,92.7851,7491.0
2021-12-20 15:05:00,100.76,100.91,100.75,100.83,8575.0,92.8866,93.0248,92.8773,92.9511,8575.0
2021-12-20 15:10:00,100.87,101.12,100.82,100.95,7009.0,92.988,93.2184,92.9419,93.0617,7009.0
2021-12-20 15:15:00,100.98,101.21,100.95,101.16,6723.0,93.0894,93.3014,93.0617,93.2553,6723.0
2021-12-20 15:20:00,101.2,101.3,101.05,101.12,6553.0,93.2922,93.3844,93.1539,93.2184,6553.0
2021-12-20 15:25:00,101.12,101.55,101.09,101.51,12118.0,93.2184,93.6148,93.1908,93.5779,12118.0
2021-12-20 15:30:00,101.46,101.48,100.86,101.06,23824.0,93.5319,93.5503,92.9787,93.1631,23824.0
2021-12-20 15:35:00,101.02,101.22,100.93,101.21,11798.0,93.1262,93.3106,93.0433,93.3014,11798.0
2021-12-20 15:40:00,101.22,101.42,101.12,101.21,16183.0,93.3106,93.495,93.2184,93.3014,16183.0
2021-12-20 15:45:00,101.17,101.22,100.97,100.98,20104.0,93.2645,93.3106,93.0801,93.0894,20104.0
2021-12-20 15:50:00,101.0,101.31,100.94,101.01,31413.0,93.1078,93.3936,93.0525,93.117,31413.0
2021-12-20 15:55:00,101.05,101.32,101.0,101.31,75229.0,93.1539,93.4028,93.1078,93.3936,75229.0
2021-12-21 09:30:00,103.02,104.5,102.92,103.93,97796.0,94.97,96.3343,94.8778,95.8088,97796.0
2021-12-21 09:35:00,103.97,105.75,103.92,105.47,56361.0,95.8457,97.4866,95.7996,97.2285,56361.0
2021-12-21 09:40:00,105.3,105.76,104.9,105.37,47981.0,97.0718,97.4958,96.703,97.1363,47981.0
2021-12-21 09:45:00,105.17,105.24,103.94,104.73,25826.0,96.952,97.0165,95.8181,96.5463,25826.0
2021-12-21 09:50:00,104.56,104.97,103.75,104.51,23874.0,96.3896,96.7676,95.6429,96.3435,23874.0
2021-12-21 09:55:00,104.32,104.76,104.19,104.53,13382.0,96.1684,96.574,96.0485,96.362,13382.0
2021-12-21 10:00:00,104.67,105.02,104.34,104.35,9736.0,96.491,96.8137,96.1868,96.196,9736.0
2021-12-21 10:05:00,104.24,104.79,104.24,104.48,18672.0,96.0946,96.6016,96.0946,96.3159,18672.0
2021-12-21 10:10:00,104.27,104.59,104.08,104.31,13440.0,96.1223,96.4173,95.9471,96.1592,13440.0
2021-12-21 10:15:00,104.24,104.49,104.13,104.36,10635.0,96.0946,96.3251,95.9932,96.2052,10635.0
2021-12-21 10:20:00,104.42,104.72,104.23,104.23,9464.0,96.2606,96.5371,96.0854,96.0854,9464.0
2021-12-21 10:25:00,104.36,104.39,103.77,103.95,7629.0,96.2052,96.2329,95.6613,95.8273,7629.0
2021-12-21 10:30:00,103.87,104.1,103.41,103.51,15811.0,95.7535,95.9656,95.3295,95.4217,15811.0
2021-12-21 10:35:00,103.65,103.79,103.41,103.79,10095.0,95.5507,95.6798,95.3295,95.6798,10095.0
2021-12-21 10:40:00,103.79,103.89,103.71,103.89,5135.0,95.6798,95.772,95.606,95.772,5135.0
2021-12-21 10:45:00,103.89,104.31,103.39,104.22,11554.0,95.772,96.1592,95.311,96.0762,11554.0
2021-12-21 10:50:00,104.21,104.42,104.17,104.27,6344.0,96.067,96.2606,96.0301,96.1223,6344.0
2021-12-21 10:55:00,104.29,104.29,103.89,103.96,11803.0,96.1407,96.1407,95.772,95.8365,11803.0
2021-12-21 11:00:00,103.95,104.06,103.76,103.96,7630.0,95.8273,95.9287,95.6521,95.8365,7630.0
2021-12-21 11:05:00,103.98,104.16,103.83,103.9,6778.0,95.8549,96.0209,95.7167,95.7812,6778.0
2021-12-21 11:10:00,103.87,104.0,103.71,103.9,14360.0,95.7535,95.8734,95.606,95.7812,14360.0
2021-12-21 11:15:00,103.87,103.92,103.35,103.39,6482.0,95.7535,95.7996,95.2742,95.311,6482.0
2021-12-21 11:20:00,103.38,103.38,103.15,103.29,18505.0,95.3018,95.3018,95.0898,95.2189,18505.0
2021-12-21 11:25:00,103.26,103.46,103.26,103.45,6585.0,95.1912,95.3756,95.1912,95.3664,6585.0
2021-12-21 11:30:00,103.45,103.84,103.45,103.54,12059.0,95.3664,95.7259,95.3664,95.4493,12059.0
2021-12-21 11:35:00,103.44,103.86,103.44,103.82,6384.0,95.3571,95.7443,95.3571,95.7074,6384.0
2021-12-21 11:40:00,103.67,104.04,103.67,104.02,7406.0,95.5692,95.9102,95.5692,95.8918,7406.0
2021-12-21 11:45:00,104.03,104.03,103.61,103.68,6682.0,95.901,95.901,95.5139,95.5784,6682.0
2021-12-21 11:50:00,103.68,103.93,103.61,103.93,5523.0,95.5784,95.8088,95.5139,95.8088,5523.0
2021-12-21 11:55:00,103.9,103.93,103.67,103.93,8721.0,95.7812,95.8088,95.5692,95.8088,8721.0
2021-12-21 12:00:00,103.94,104.15,103.81,104.14,7005.0,95.8181,96.0117,95.6982,96.0024,7005.0
2021-12-21 12:05:00,104.06,104.13,103.92,104.0,6491.0,95.9287,95.9932,95.7996,95.8734,6491.0
2021-12-21 12:10:00,104.0,104.22,103.95,104.22,6369.0,95.8734,96.0762,95.8273,96.0762,6369.0
2021-12-21 12:15:00,104.21,104.45,104.21,104.34,8885.0,96.067,96.2882,96.067,96.1868,8885.0
2021-12-21 12:20:00,104.3,104.38,104.17,104.38,13165.0,96.1499,96.2237,96.0301,96.2237,13165.0
2021-12-21 12:25:00,104.41,104.62,104.37,104.5,8098.0,96.2513,96.4449,96.2145,96.3343,8098.0
2021-12-21 12:30:00,104.51,104.6,104.4,104.5,3719.0,96.3435,96.4265,96.2421,96.3343,3719.0
2021-12-21 12:35:00,104.42,104.52,104.32,104.44,4901.0,96.2606,96.3527,96.1684,96.279,4901.0
2021-12-21 12:40:00,104.3,104.31,104.2,104.24,2953.0,96.1499,96.1592,96.0577,96.0946,2953.0
2021-12-21 12:45:00,104.26,104.41,104.15,104.31,9849.0,96.1131,96.2513,96.0117,96.1592,9849.0
2021-12-21 12:50:00,104.35,104.97,104.35,104.89,102619.0,96.196,96.7676,96.196,96.6938,102619.0
2021-12-21 12:55:00,104.87,105.39,104.83,104.95,104108.0,96.6754,97.1548,96.6385,96.7491,104108.0
2021-12-21 13:00:00,104.93,105.14,104.8,105.08,25297.0,96.7307,96.9243,96.6109,96.869,25297.0
2021-12-21 13:05:00,104.96,105.04,104.71,104.72,49656.0,96.7584,96.8321,96.5279,96.5371,49656.0
2021-12-21 13:10:00,104.8,104.81,104.51,104.63,7440.0,96.6109,96.6201,96.3435,96.4541,7440.0
2021-12-21 13:15:00,104.65,104.67,104.28,104.31,10815.0,96.4726,96.491,96.1315,96.1592,10815.0
2021-12-21 13:20:00,104.25,104.45,104.19,104.36,5600.0,96.1038,96.2882,96.0485,96.2052,5600.0
2021-12-21 13:25:00,104.39,104.51,104.25,104.51,7403.0,96.2329,96.3435,96.1038,96.3435,7403.0
2021-12-21 13:30:00,104.4,104.56,104.35,104.35,4860.0,96.2421,96.3896,96.196,96.196,4860.0
2021-12-21 13:35:00,104.27,104.6,104.26,104.6,8906.0,96.1223,96.4265,96.1131,96.4265,8906.0
2021-12-21 13:40:00,104.59,104.6,104.21,104.22,8227.0,96.4173,96.4265,96.067,96.0762,8227.0
2021-12-21 13:45:00,104.21,104.26,104.13,104.14,3091.0,96.067,96.1131,95.9932,96.0024,3091.0
2021-12-21 13:50:00,104.11,104.14,103.9,103.99,5674.0,95.9748,96.0024,95.7812,95.8642,5674.0
2021-12-21 13:55:00,104.03,104.04,103.84,103.87,7342.0,95.901,95.9102,95.7259,95.7535,7342.0
2021-12-21 14:00:00,103.86,103.94,103.82,103.93,3873.0,95.7443,95.8181,95.7074,95.8088,3873.0
2021-12-21 14:05:00,103.93,103.93,103.71,103.85,4505.0,95.8088,95.8088,95.606,95.7351,4505.0
2021-12-21 14:10:00,103.85,103.95,103.8,103.86,5560.0,95.7351,95.8273,95.689,95.7443,5560.0
2021-12-21 14:15:00,103.83,103.95,103.8,103.83,7200.0,95.7167,95.8273,95.689,95.7167,7200.0
2021-12-21 14:20:00,103.88,103.88,103.6,103.61,6112.0,95.7628,95.7628,95.5046,95.5139,6112.0
2021-12-21 14:25:00,103.64,103.77,103.61,103.75,7181.0,95.5415,95.6613,95.5139,95.6429,7181.0
2021-12-21 14:30:00,103.74,103.9,103.57,103.57,8169.0,95.6337,95.7812,95.477,95.477,8169.0
2021-12-21 14:35:00,103.55,103.58,103.43,103.55,6783.0,95.4585,95.4862,95.3479,95.4585,6783.0
2021-12-21 14:40:00,103.5,103.65,103.46,103.5,8146.0,95.4124,95.5507,95.3756,95.4124,8146.0
2021-12-21 14:45:00,103.53,103.88,103.53,103.81,9742.0,95.4401,95.7628,95.4401,95.6982,9742.0
2021-12-21 14:50:00,103.84,103.94,103.84,103.9,5558.0,95.7259,95.8181,95.7259,95.7812,5558.0
2021-12-21 14:55:00,103.93,103.94,103.67,103.75,6204.0,95.8088,95.8181,95.5692,95.6429,6204.0
2021-12-21 15:00:00,103.75,104.0,103.71,104.0,6078.0,95.6429,95.8734,95.606,95.8734,6078.0
2021-12-21 15:05:00,103.95,103.95,103.6,103.63,5790.0,95.8273,95.8273,95.5046,95.5323,5790.0
2021-12-21 15:10:00,103.62,103.75,103.58,103.61,6082.0,95.5231,95.6429,95.4862,95.5139,6082.0
2021-12-21 15:15:00,103.53,103.6,103.48,103.5,4989.0,95.4401,95.5046,95.394,95.4124,4989.0
2021-12-21 15:20:00,103.5,103.68,103.47,103.68,12107.0,95.4124,95.5784,95.3848,95.5784,12107.0
2021-12-21 15:25:00,103.66,103.77,103.6,103.6,12265.0,95.5599,95.6613,95.5046,95.5046,12265.0
2021-12-21 15:30:00,103.57,103.78,103.46,103.46,12009.0,95.477,95.6706,95.3756,95.3756,12009.0
2021-12-21 15:35:00,103.46,103.56,103.42,103.55,20996.0,95.3756,95.4678,95.3387,95.4585,20996.0
2021-12-21 15:40:00,103.55,103.55,103.18,103.25,26782.0,95.4585,95.4585,95.1175,95.182,26782.0
2021-12-21 15:45:00,103.23,103.34,103.17,103.28,32542.0,95.1635,95.2649,95.1082,95.2096,32542.0
2021-12-21 15:50:00,103.28,103.4,103.18,103.4,71864.0,95.2096,95.3203,95.1175,95.3203,71864.0
2021-12-21 15:55:00,103.41,103.64,103.41,103.51,72398.0,95.3295,95.5415,95.3295,95.4217,72398.0
2021-12-22 09:30:00,103.32,104.52,103.32,103.86,37803.0,95.2465,96.3527,95.2465,95.7443,37803.0
2021-12-22 09:35:00,103.95,104.01,103.46,103.71,28175.0,95.8273,95.8826,95.3756,95.606,28175.0
2021-12-22 09:40:00,103.49,104.0,103.39,103.81,26547.0,95.4032,95.8734,95.311,95.6982,26547.0
2021-12-22 09:45:00,103.81,103.95,103.3,103.41,12796.0,95.6982,95.8273,95.2281,95.3295,12796.0
2021-12-22 09:50:00,103.41,104.2,103.1,104.08,19587.0,95.3295,96.0577,95.0437,95.9471,19587.0
2021-12-22 09:55:00,104.19,104.23,103.76,103.93,6600.0,96.0485,96.0854,95.6521,95.8088,6600.0
2021-12-22 10:00:00,103.92,104.43,103.84,104.09,19130.0,95.7996,96.2698,95.7259,95.9563,19130.0
2021-12-22 10:05:00,104.08,104.09,102.92,103.08,12247.0,95.9471,95.9563,94.8778,95.0253,12247.0
2021-12-22 10:10:00,103.13,103.14,102.69,102.99,6217.0,95.0714,95.0806,94.6657,94.9423,6217.0
2021-12-22 10:15:00,102.8,103.16,102.59,102.74,12768.0,94.7671,95.099,94.5736,94.7118,12768.0
2021-12-22 10:20:00,102.65,102.9,102.44,102.82,22748.0,94.6289,94.8593,94.4353,94.7856,22748.0
2021-12-22 10:25:00,102.79,103.09,102.51,102.7,13105.0,94.7579,95.0345,94.4998,94.675,13105.0
2021-12-22 10:30:00,102.5,102.81,102.43,102.57,14127.0,94.4906,94.7764,94.4261,94.5551,14127.0
2021-12-22 10:35:00,102.61,103.17,102.26,103.16,17355.0,94.592,95.1082,94.2693,95.099,17355.0
2021-12-22 10:40:00,103.07,103.17,102.78,102.94,14934.0,95.016,95.1082,94.7487,94.8962,14934.0
2021-12-22 10:45:00,102.89,103.11,102.81,102.81,13098.0,94.8501,95.0529,94.7764,94.7764,13098.0
2021-12-22 10:50:00,102.85,103.37,102.85,103.36,15168.0,94.8132,95.2926,94.8132,95.2834,15168.0
2021-12-22 10:55:00,103.26,103.29,102.9,102.9,12023.0,95.1912,95.2189,94.8593,94.8593,12023.0
2021-12-22 11:00:00,103.0,103.46,102.87,103.15,19104.0,94.9515,95.3756,94.8317,95.0898,19104.0
2021-12-22 11:05:00,103.1,103.21,102.9,103.0,8513.0,95.0437,95.1451,94.8593,94.9515,8513.0
2021-12-22 11:10:00,103.04,103.07,102.84,102.93,10361.0,94.9884,95.016,94.804,94.887,10361.0
2021-12-22 11:15:00,102.93,103.07,102.79,102.96,7572.0,94.887,95.016,94.7579,94.9146,7572.0
2021-12-22 11:20:00,103.02,103.18,102.8,103.01,13329.0,94.97,95.1175,94.7671,94.9607,13329.0
2021-12-22 11:25:00,102.99,103.02,102.7,103.0,10356.0,94.9423,94.97,94.675,94.9515,10356.0
2021-12-22 11:30:00,102.91,102.98,102.8,102.8,4252.0,94.8685,94.9331,94.7671,94.7671,4252.0
2021-12-22 11:35:00,102.92,102.96,102.58,102.76,14758.0,94.8778,94.9146,94.5643,94.7303,14758.0
2021-12-22 11:40:00,102.76,102.94,102.7,102.86,6601.0,94.7303,94.8962,94.675,94.8225,6601.0
2021-12-22 11:45:00,102.94,102.94,102.61,102.64,5670.0,94.8962,94.8962,94.592,94.6196,5670.0
2021-12-22 11:50:00,102.68,102.71,102.55,102.62,4630.0,94.6565,94.6842,94.5367,94.6012,4630.0
2021-12-22 11:55:00,102.67,102.95,102.55,102.84,14457.0,94.6473,94.9054,94.5367,94.804,14457.0
2021-12-22 12:00:00,102.84,102.95,102.73,102.85,12506.0,94.804,94.9054,94.7026,94.8132,12506.0
2021-12-22 12:05:00,102.87,103.32,102.87,103.31,15217.0,94.8317,95.2465,94.8317,95.2373,15217.0
2021-12-22 12:10:00,103.35,103.38,102.91,102.94,10952.0,95.2742,95.3018,94.8685,94.8962,10952.0
2021-12-22 12:15:00,102.95,103.1,102.89,103.06,8572.0,94.9054,95.0437,94.8501,95.0068,8572.0
2021-12-22 12:20:00,103.01,103.02,102.75,102.75,10952.0,94.9607,94.97,94.7211,94.7211,10952.0
2021-12-22 12:25:00,102.77,103.07,102.77,103.0,5109.0,94.7395,95.016,94.7395,94.9515,5109.0
2021-12-22 12:30:00,103.01,103.2,102.97,103.2,9394.0,94.9607,95.1359,94.9239,95.1359,9394.0
2021-12-22 12:35:00,103.2,103.81,103.16,103.81,15639.0,95.1359,95.6982,95.099,95.6982,15639.0
2021-12-22 12:40:00,103.81,103.97,103.63,103.97,17519.0,95.6982,95.8457,95.5323,95.8457,17519.0
2021-12-22 12:45:00,103.88,103.92,103.55,103.59,5199.0,95.7628,95.7996,95.4585,95.4954,5199.0
2021-12-22 12:50:00,103.64,103.87,103.63,103.86,10381.0,95.5415,95.7535,95.5323,95.7443,10381.0
2021-12-22 12:55:00,103.84,103.95,103.7,103.93,5353.0,95.7259,95.8273,95.5968,95.8088,5353.0
2021-12-22 13:00:00,103.89,104.13,103.86,104.1,8933.0,95.772,95.9932,95.7443,95.9656,8933.0
2021-12-22 13:05:00,104.09,104.21,104.07,104.2,4215.0,95.9563,96.067,95.9379,96.0577,4215.0
2021-12-22 13:10:00,104.16,104.19,103.93,103.93,3478.0,96.0209,96.0485,95.8088,95.8088,3478.0
2021-12-22 13:15:00,103.93,104.1,103.93,104.0,10875.0,95.8088,95.9656,95.8088,95.8734,10875.0
2021-12-22 13:20:00,104.0,104.1,104.0,104.08,9074.0,95.8734,95.9656,95.8734,95.9471,9074.0
2021-12-22 13:25:00,104.04,104.09,103.83,103.83,3024.0,95.9102,95.9563,95.7167,95.7167,3024.0
2021-12-22 13:30:00,103.78,103.87,103.77,103.8,8497.0,95.6706,95.7535,95.6613,95.689,8497.0
2021-12-22 13:35:00,103.76,103.78,103.39,103.39,10972.0,95.6521,95.6706,95.311,95.311,10972.0
2021-12-22 13:40:00,103.44,103.52,103.39,103.52,4253.0,95.3571,95.4309,95.311,95.4309,4253.0
2021-12-22 13:45:00,103.45,103.57,103.42,103.51,3496.0,95.3664,95.477,95.3387,95.4217,3496.0
2021-12-22 13:50:00,103.54,103.75,103.54,103.75,3032.0,95.4493,95.6429,95.4493,95.6429,3032.0
2021-12-22 13:55:00,103.75,103.84,103.74,103.8,5342.0,95.6429,95.7259,95.6337,95.689,5342.0
2021-12-22 14:00:00,103.76,103.82,103.65,103.8,2331.0,95.6521,95.7074,95.5507,95.689,2331.0
2021-12-22 14:05:00,103.76,104.16,103.76,104.12,11909.0,95.6521,96.0209,95.6521,95.984,11909.0
2021-12-22 14:10:00,104.17,104.23,104.05,104.06,3516.0,96.0301,96.0854,95.9195,95.9287,3516.0
2021-12-22 14:15:00,104.09,104.23,104.06,104.21,5552.0,95.9563,96.0854,95.9287,96.067,5552.0
2021-12-22 14:20:00,104.23,104.27,104.18,104.18,10040.0,96.0854,96.1223,96.0393,96.0393,10040.0
2021-12-22 14:25:00,104.17,104.26,103.82,103.95,6762.0,96.0301,96.1131,95.7074,95.8273,6762.0
2021-12-22 14:30:00,103.96,104.15,103.96,104.0,4591.0,95.8365,96.0117,95.8365,95.8734,4591.0
2021-12-22 14:35:00,104.02,104.05,103.94,104.01,2458.0,95.8918,95.9195,95.8181,95.8826,2458.0
2021-12-22 14:40:00,104.01,104.14,104.01,104.06,5327.0,95.8826,96.0024,95.8826,95.9287,5327.0
2021-12-22 14:45:00,104.1,104.25,104.08,104.13,8673.0,95.9656,96.1038,95.9471,95.9932,8673.0
2021-12-22 14:50:00,104.13,104.28,104.1,104.27,7746.0,95.9932,96.1315,95.9656,96.1223,7746.0
2021-12-22 14:55:00,104.29,104.29,104.19,104.23,3536.0,96.1407,96.1407,96.0485,96.0854,3536.0
2021-12-22 15:00:00,104.24,104.31,104.16,104.17,6712.0,96.0946,96.1592,96.0209,96.0301,6712.0
2021-12-22 15:05:00,104.2,104.33,104.18,104.29,4541.0,96.0577,96.1776,96.0393,96.1407,4541.0
2021-12-22 15:10:00,104.23,104.28,104.13,104.22,7736.0,96.0854,96.1315,95.9932,96.0762,7736.0
2021-12-22 15:15:00,104.24,104.25,103.98,103.98,7051.0,96.0946,96.1038,95.8549,95.8549,7051.0
2021-12-22 15:20:00,103.97,104.01,103.84,103.97,3004.0,95.8457,95.8826,95.7259,95.8457,3004.0
2021-12-22 15:25:00,104.01,104.11,104.0,104.02,4988.0,95.8826,95.9748,95.8734,95.8918,4988.0
2021-12-22 15:30:00,104.02,104.27,103.99,104.17,11297.0,95.8918,96.1223,95.8642,96.0301,11297.0
2021-12-22 15:35:00,104.18,104.63,104.16,104.59,8614.0,96.0393,96.4541,96.0209,96.4173,8614.0
2021-12-22 15:40:00,104.59,104.66,104.52,104.62,17449.0,96.4173,96.4818,96.3527,96.4449,17449.0
2021-12-22 15:45:00,104.62,104.75,104.44,104.65,18412.0,96.4449,96.5648,96.279,96.4726,18412.0
2021-12-22 15:50:00,104.59,104.71,104.48,104.7,19930.0,96.4173,96.5279,96.3159,96.5187,19930.0
2021-12-22 15:55:00,104.68,104.75,104.51,104.72,61264.0,96.5002,96.5648,96.3435,96.5371,61264.0
2021-12-23 09:30:00,105.0,105.0,103.72,103.85,39262.0,96.7952,96.7952,95.6153,95.7351,39262.0
2021-12-23 09:35:00,104.12,104.78,104.0,104.04,13139.0,95.984,96.5924,95.8734,95.9102,13139.0
2021-12-23 09:40:00,103.9,104.16,102.85,103.31,24938.0,95.7812,96.0209,94.8132,95.2373,24938.0
2021-12-23 09:45:00,103.24,103.24,102.12,102.13,39287.0,95.1728,95.1728,94.1403,94.1495,39287.0
2021-12-23 09:50:00,102.2,102.71,102.12,102.62,16915.0,94.214,94.6842,94.1403,94.6012,16915.0
2021-12-23 09:55:00,102.56,102.68,102.13,102.68,14497.0,94.5459,94.6565,94.1495,94.6565,14497.0
2021-12-23 10:00:00,102.86,102.94,102.64,102.9,8370.0,94.8225,94.8962,94.6196,94.8593,8370.0
2021-12-23 10:05:00,102.9,103.09,102.62,103.07,6695.0,94.8593,95.0345,94.6012,95.016,6695.0
2021-12-23 10:10:00,103.06,103.42,102.99,103.11,7220.0,95.0068,95.3387,94.9423,95.0529,7220.0
2021-12-23 10:15:00,103.07,103.13,102.64,102.93,9225.0,95.016,95.0714,94.6196,94.887,9225.0
2021-12-23 10:20:00,102.86,102.95,102.65,102.95,8591.0,94.8225,94.9054,94.6289,94.9054,8591.0
2021-12-23 10:25:00,102.84,102.85,102.13,102.2,16074.0,94.804,94.8132,94.1495,94.214,16074.0
2021-12-23 10:30:00,102.2,102.7,102.15,102.58,13828.0,94.214,94.675,94.1679,94.5643,13828.0
2021-12-23 10:35:00,102.58,102.58,102.19,102.48,16327.0,94.5643,94.5643,94.2048,94.4721,16327.0
2021-12-23 10:40:00,102.48,102.88,102.48,102.71,10399.0,94.4721,94.8409,94.4721,94.6842,10399.0
2021-12-23 10:45:00,102.58,102.78,102.38,102.78,7552.0,94.5643,94.7487,94.38,94.7487,7552.0
2021-12-23 10:50:00,102.78,103.2,102.75,103.05,21907.0,94.7487,95.1359,94.7211,94.9976,21907.0
2021-12-23 10:55:00,103.05,103.29,102.87,102.95,14492.0,94.9976,95.2189,94.8317,94.9054,14492.0
2021-12-23 11:00:00,103.02,103.02,102.66,102.83,7036.0,94.97,94.97,94.6381,94.7948,7036.0
2021-12-23 11:05:00,102.85,103.02,102.65,102.77,10121.0,94.8132,94.97,94.6289,94.7395,10121.0
2021-12-23 11:10:00,102.73,102.87,102.61,102.75,17931.0,94.7026,94.8317,94.592,94.7211,17931.0
2021-12-23 11:15:00,102.66,102.87,102.55,102.68,7269.0,94.6381,94.8317,94.5367,94.6565,7269.0
2021-12-23 11:20:00,102.75,103.06,102.69,102.97,6540.0,94.7211,95.0068,94.6657,94.9239,6540.0
2021-12-23 11:25:00,103.03,103.09,102.89,103.05,4993.0,94.9792,95.0345,94.8501,94.9976,4993.0
2021-12-23 11:30:00,103.03,103.36,103.03,103.36,5389.0,94.9792,95.2834,94.9792,95.2834,5389.0
2021-12-23 11:35:00,103.37,103.48,103.29,103.43,6859.0,95.2926,95.394,95.2189,95.3479,6859.0
2021-12-23 11:40:00,103.39,103.52,103.38,103.46,7087.0,95.311,95.4309,95.3018,95.3756,7087.0
2021-12-23 11:45:00,103.55,103.55,103.27,103.32,5116.0,95.4585,95.4585,95.2004,95.2465,5116.0
2021-12-23 11:50:00,103.4,103.55,103.36,103.47,5246.0,95.3203,95.4585,95.2834,95.3848,5246.0
2021-12-23 11:55:00,103.55,103.74,103.45,103.74,33302.0,95.4585,95.6337,95.3664,95.6337,33302.0
2021-12-23 12:00:00,103.6,103.79,103.53,103.6,5825.0,95.5046,95.6798,95.4401,95.5046,5825.0
2021-12-23 12:05:00,103.56,103.87,103.56,103.67,7262.0,95.4678,95.7535,95.4678,95.5692,7262.0
2021-12-23 12:10:00,103.81,103.95,103.69,103.95,4894.0,95.6982,95.8273,95.5876,95.8273,4894.0
2021-12-23 12:15:00,103.84,104.0,103.84,103.99,5576.0,95.7259,95.8734,95.7259,95.8642,5576.0
2021-12-23 12:20:00,104.08,104.25,103.96,104.14,3308.0,95.9471,96.1038,95.8365,96.0024,3308.0
2021-12-23 12:25:00,104.21,104.21,104.01,104.1,2105.0,96.067,96.067,95.8826,95.9656,2105.0
2021-12-23 12:30:00,104.21,104.21,104.01,104.04,4398.0,96.067,96.067,95.8826,95.9102,4398.0
2021-12-23 12:35:00,103.97,104.1,103.97,104.0,1880.0,95.8457,95.9656,95.8457,95.8734,1880.0
2021-12-23 12:40:00,104.06,104.14,103.82,103.82,15888.0,95.9287,96.0024,95.7074,95.7074,15888.0
2021-12-23 12:45:00,103.88,103.89,103.72,103.73,4947.0,95.7628,95.772,95.6153,95.6245,4947.0
2021-12-23 12:50:00,103.83,104.14,103.82,104.05,6615.0,95.7167,96.0024,95.7074,95.9195,6615.0
2021-12-23 12:55:00,104.05,104.2,104.0,104.08,7336.0,95.9195,96.0577,95.8734,95.9471,7336.0
2021-12-23 13:00:00,104.15,104.44,104.14,104.2,4813.0,96.0117,96.279,96.0024,96.0577,4813.0
2021-12-23 13:05:00,104.19,104.32,104.18,104.3,4466.0,96.0485,96.1684,96.0393,96.1499,4466.0
2021-12-23 13:10:00,104.3,104.31,103.95,103.95,3290.0,96.1499,96.1592,95.8273,95.8273,3290.0
2021-12-23 13:15:00,104.03,104.15,103.91,104.04,93472.0,95.901,96.0117,95.7904,95.9102,93472.0
2021-12-23 13:20:00,104.09,104.21,104.02,104.12,5410.0,95.9563,96.067,95.8918,95.984,5410.0
2021-12-23 13:25:00,104.08,104.13,103.98,104.02,6637.0,95.9471,95.9932,95.8549,95.8918,6637.0
2021-12-23 13:30:00,104.0,104.17,103.89,104.17,19670.0,95.8734,96.0301,95.772,96.0301,19670.0
2021-12-23 13:35:00,104.05,104.24,104.05,104.18,3253.0,95.9195,96.0946,95.9195,96.0393,3253.0
2021-12-23 13:40:00,104.15,104.39,104.14,104.39,6285.0,96.0117,96.2329,96.0024,96.2329,6285.0
2021-12-23 13:45:00,104.39,104.52,104.35,104.45,2300.0,96.2329,96.3527,96.196,96.2882,2300.0
2021-12-23 13:50:00,104.45,104.56,104.42,104.51,1515.0,96.2882,96.3896,96.2606,96.3435,1515.0
2021-12-23 13:55:00,104.51,104.57,104.46,104.48,2993.0,96.3435,96.3988,96.2974,96.3159,2993.0
2021-12-23 14:00:00,104.48,104.48,104.26,104.26,4170.0,96.3159,96.3159,96.1131,96.1131,4170.0
2021-12-23 14:05:00,104.33,104.4,104.23,104.23,4923.0,96.1776,96.2421,96.0854,96.0854,4923.0
2021-12-23 14:10:00,104.28,104.37,104.21,104.29,1161.0,96.1315,96.2145,96.067,96.1407,1161.0
2021-12-23 14:15:00,104.34,104.34,104.21,104.34,2514.0,96.1868,96.1868,96.067,96.1868,2514.0
2021-12-23 14:20:00,104.38,104.41,104.31,104.41,3978.0,96.2237,96.2513,96.1592,96.2513,3978.0
2021-12-23 14:25:00,104.37,104.44,104.35,104.35,2333.0,96.2145,96.279,96.196,96.196,2333.0
2021-12-23 14:30:00,104.43,104.43,104.07,104.07,12996.0,96.2698,96.2698,95.9379,95.9379,12996.0
2021-12-23 14:35:00,104.12,104.15,104.01,104.13,2098.0,95.984,96.0117,95.8826,95.9932,2098.0
2021-12-23 14:40:00,104.1,104.23,104.1,104.2,8420.0,95.9656,96.0854,95.9656,96.0577,8420.0
2021-12-23 14:45:00,104.15,104.25,104.12,104.17,2101.0,96.0117,96.1038,95.984,96.0301,2101.0
2021-12-23 14:50:00,104.17,104.17,103.86,103.98,9486.0,96.0301,96.0301,95.7443,95.8549,9486.0
2021-12-23 14:55:00,103.93,104.06,103.93,104.02,4456.0,95.8088,95.9287,95.8088,95.8918,4456.0
2021-12-23 15:00:00,103.97,103.99,103.76,103.77,8756.0,95.8457,95.8642,95.6521,95.6613,8756.0
2021-12-23 15:05:00,103.78,104.01,103.77,104.01,5644.0,95.6706,95.8826,95.6613,95.8826,5644.0
2021-12-23 15:10:00,103.99,104.17,103.99,104.01,3152.0,95.8642,96.0301,95.8642,95.8826,3152.0
2021-12-23 15:15:00,104.09,104.09,103.87,103.87,3399.0,95.9563,95.9563,95.7535,95.7535,3399.0
2021-12-23 15:20:00,103.91,103.92,103.7,103.7,4305.0,95.7904,95.7996,95.5968,95.5968,4305.0
2021-12-23 15:25:00,103.75,103.97,103.75,103.77,18823.0,95.6429,95.8457,95.6429,95.6613,18823.0
2021-12-23 15:30:00,103.77,103.84,103.73,103.77,9870.0,95.6613,95.7259,95.6245,95.6613,9870.0
2021-12-23 15:35:00,103.8,103.91,103.7,103.91,17433.0,95.689,95.7904,95.5968,95.7904,17433.0
2021-12-23 15:40:00,103.86,103.91,103.66,103.87,10124.0,95.7443,95.7904,95.5599,95.7535,10124.0
2021-12-23 15:45:00,103.87,103.98,103.78,103.85,25938.0,95.7535,95.8549,95.6706,95.7351,25938.0
2021-12-23 15:50:00,103.86,104.03,103.86,103.92,28204.0,95.7443,95.901,95.7443,95.7996,28204.0
2021-12-23 15:55:00,103.93,104.05,103.84,103.96,70849.0,95.8088,95.9195,95.7259,95.8365,70849.0
2021-12-27 09:30:00,102.93,104.54,102.93,104.15,38505.0,94.887,96.3712,94.887,96.0117,38505.0
2021-12-27 09:35:00,104.02,104.07,103.36,103.55,53889.0,95.8918,95.9379,95.2834,95.4585,53889.0
2021-12-27 09:40:00,103.65,103.95,103.03,103.22,24956.0,95.5507,95.8273,94.9792,95.1543,24956.0
2021-12-27 09:45:00,103.34,103.91,103.0,103.85,48006.0,95.2649,95.7904,94.9515,95.7351,48006.0
2021-12-27 09:50:00,103.6,103.84,102.89,103.08,15048.0,95.5046,95.7259,94.8501,95.0253,15048.0
2021-12-27 09:55:00,103.09,103.5,103.05,103.47,9150.0,95.0345,95.4124,94.9976,95.3848,9150.0
2021-12-27 10:00:00,103.5,103.85,103.5,103.8,23201.0,95.4124,95.7351,95.4124,95.689,23201.0
2021-12-27 10:05:00,103.78,104.21,103.76,104.21,44315.0,95.6706,96.067,95.6521,96.067,44315.0
2021-12-27 10:10:00,104.2,104.26,103.8,103.84,27343.0,96.0577,96.1131,95.689,95.7259,27343.0
2021-12-27 10:15:00,103.82,104.35,103.75,104.35,22524.0,95.7074,96.196,95.6429,96.196,22524.0
2021-12-27 10:20:00,104.39,104.9,104.23,104.89,8670.0,96.2329,96.703,96.0854,96.6938,8670.0
2021-12-27 10:25:00,104.74,104.91,104.49,104.89,17328.0,96.5556,96.7123,96.3251,96.6938,17328.0
2021-12-27 10:30:00,104.87,105.13,104.67,105.01,14647.0,96.6754,96.9151,96.491,96.8045,14647.0
2021-12-27 10:35:00,105.05,105.32,104.95,105.11,18489.0,96.8413,97.0902,96.7491,96.8966,18489.0
2021-12-27 10:40:00,105.11,105.37,105.06,105.37,10451.0,96.8966,97.1363,96.8505,97.1363,10451.0
2021-12-27 10:45:00,105.36,105.38,105.08,105.3,12597.0,97.1271,97.1455,96.869,97.0718,12597.0
2021-12-27 10:50:00,105.32,105.5,105.32,105.47,8965.0,97.0902,97.2562,97.0902,97.2285,8965.0
2021-12-27 10:55:00,105.49,105.61,105.44,105.6,6703.0,97.2469,97.3576,97.2009,97.3484,6703.0
2021-12-27 11:00:00,105.69,106.14,105.69,106.11,16134.0,97.4313,97.8462,97.4313,97.8185,16134.0
2021-12-27 11:05:00,106.12,106.12,105.9,105.95,12681.0,97.8277,97.8277,97.6249,97.671,12681.0
2021-12-27 11:10:00,105.91,106.16,105.88,106.11,9949.0,97.6341,97.8646,97.6065,97.8185,9949.0
2021-12-27 11:15:00,106.17,106.17,105.73,105.88,11663.0,97.8738,97.8738,97.4682,97.6065,11663.0
2021-12-27 11:20:00,105.89,105.98,105.74,105.94,14989.0,97.6157,97.6987,97.4774,97.6618,14989.0
2021-12-27 11:25:00,105.91,106.25,105.79,106.12,8011.0,97.6341,97.9476,97.5235,97.8277,8011.0
2021-12-27 11:30:00,106.14,106.15,105.7,105.81,11125.0,97.8462,97.8554,97.4405,97.5419,11125.0
2021-12-27 11:35:00,105.87,105.98,105.87,105.98,1233.0,97.5973,97.6987,97.5973,97.6987,1233.0
2021-12-27 11:40:00,105.97,105.97,105.77,105.88,9799.0,97.6894,97.6894,97.5051,97.6065,9799.0
2021-12-27 11:45:00,105.92,106.29,105.87,106.14,6602.0,97.6433,97.9844,97.5973,97.8462,6602.0
2021-12-27 11:50:00,106.17,106.48,106.14,106.39,7556.0,97.8738,98.1596,97.8462,98.0766,7556.0
2021-12-27 11:55:00,106.35,106.54,106.21,106.31,12704.0,98.0397,98.2149,97.9107,98.0029,12704.0
2021-12-27 12:00:00,106.35,106.59,106.35,106.56,5723.0,98.0397,98.261,98.0397,98.2333,5723.0
2021-12-27 12:05:00,106.53,106.62,106.48,106.48,7687.0,98.2057,98.2886,98.1596,98.1596,7687.0
2021-12-27 12:10:00,106.48,106.6,106.45,106.6,4840.0,98.1596,98.2702,98.1319,98.2702,4840.0
2021-12-27 12:15:00,106.53,106.66,106.44,106.66,8707.0,98.2057,98.3255,98.1227,98.3255,8707.0
2021-12-27 12:20:00,106.66,106.71,106.48,106.56,8961.0,98.3255,98.3716,98.1596,98.2333,8961.0
2021-12-27 12:25:00,106.56,106.79,106.48,106.73,11035.0,98.2333,98.4454,98.1596,98.3901,11035.0
2021-12-27 12:30:00,106.79,106.85,106.63,106.76,20360.0,98.4454,98.5007,98.2979,98.4177,20360.0
2021-12-27 12:35:00,106.74,106.93,106.69,106.9,4409.0,98.3993,98.5744,98.3532,98.5468,4409.0
2021-12-27 12:40:00,107.0,107.0,106.8,106.81,8175.0,98.639,98.639,98.4546,98.4638,8175.0
2021-12-27 12:45:00,106.8,107.02,106.79,106.97,14741.0,98.4546,98.6574,98.4454,98.6113,14741.0
2021-12-27 12:50:00,106.95,107.03,106.9,107.0,3582.0,98.5929,98.6666,98.5468,98.639,3582.0
2021-12-27 12:55:00,106.96,106.98,106.85,106.9,7270.0,98.6021,98.6205,98.5007,98.5468,7270.0
2021-12-27 13:00:00,106.92,107.05,106.87,106.92,7296.0,98.5652,98.685,98.5191,98.5652,7296.0
2021-12-27 13:05:00,106.98,107.08,106.86,107.02,6233.0,98.6205,98.7127,98.5099,98.6574,6233.0
2021-12-27 13:10:00,107.06,107.11,106.98,107.1,5365.0,98.6943,98.7404,98.6205,98.7311,5365.0
2021-12-27 13:15:00,107.18,107.37,107.17,107.3,4456.0,98.8049,98.98,98.7957,98.9155,4456.0
2021-12-27 13:20:00,107.36,107.45,107.29,107.45,6420.0,98.9708,99.0538,98.9063,99.0538,6420.0
2021-12-27 13:25:00,107.43,107.5,107.23,107.27,14896.0,99.0354,99.0999,98.851,98.8879,14896.0
2021-12-27 13:30:00,107.27,107.38,107.27,107.32,4026.0,98.8879,98.9893,98.8879,98.9339,4026.0
2021-12-27 13:35:00,107.34,107.44,107.14,107.14,8448.0,98.9524,99.0446,98.768,98.768,8448.0
2021-12-27 13:40:00,107.22,107.28,107.1,107.28,8471.0,98.8418,98.8971,98.7311,98.8971,8471.0
2021-12-27 13:45:00,107.3,107.34,107.11,107.12,7263.0,98.9155,98.9524,98.7404,98.7496,7263.0
2021-12-27 13:50:00,107.14,107.21,107.12,107.15,3791.0,98.768,98.8325,98.7496,98.7772,3791.0
2021-12-27 13:55:00,107.15,107.2,106.93,106.93,5165.0,98.7772,98.8233,98.5744,98.5744,5165.0
2021-12-27 14:00:00,106.97,107.21,106.88,107.21,12908.0,98.6113,98.8325,98.5283,98.8325,12908.0
2021-12-27 14:05:00,107.25,107.36,107.17,107.36,4280.0,98.8694,98.9708,98.7957,98.9708,4280.0
2021-12-27 14:10:00,107.43,107.43,107.24,107.29,4295.0,99.0354,99.0354,98.8602,98.9063,4295.0
2021-12-27 14:15:00,107.3,107.5,107.28,107.46,6190.0,98.9155,99.0999,98.8971,99.063,6190.0
2021-12-27 14:20:00,107.47,107.54,107.43,107.46,5825.0,99.0722,99.1368,99.0354,99.063,5825.0
2021-12-27 14:25:00,107.43,107.49,107.35,107.38,8501.0,99.0354,99.0907,98.9616,98.9893,8501.0
2021-12-27 14:30:00,107.4,107.53,107.36,107.49,5599.0,99.0077,99.1275,98.9708,99.0907,5599.0
2021-12-27 14:35:00,107.54,107.67,107.54,107.63,6899.0,99.1368,99.2566,99.1368,99.2197,6899.0
2021-12-27 14:40:00,107.64,107.64,107.45,107.45,6506.0,99.2289,99.2289,99.0538,99.0538,6506.0
2021-12-27 14:45:00,107.42,107.42,107.06,107.09,14082.0,99.0261,99.0261,98.6943,98.7219,14082.0
2021-12-27 14:50:00,107.09,107.17,107.01,107.1,12859.0,98.7219,98.7957,98.6482,98.7311,12859.0
2021-12-27 14:55:00,107.06,107.12,106.94,107.12,5107.0,98.6943,98.7496,98.5836,98.7496,5107.0
2021-12-27 15:00:00,107.12,107.12,106.93,106.94,7008.0,98.7496,98.7496,98.5744,98.5836,7008.0
2021-12-27 15:05:00,106.92,107.14,106.89,107.14,3577.0,98.5652,98.768,98.5375,98.768,3577.0
2021-12-27 15:10:00,107.16,107.17,107.02,107.13,8297.0,98.7865,98.7957,98.6574,98.7588,8297.0
2021-12-27 15:15:00,107.1,107.13,107.03,107.13,6182.0,98.7311,98.7588,98.6666,98.7588,6182.0
2021-12-27 15:20:00,107.13,107.22,107.04,107.11,12031.0,98.7588,98.8418,98.6758,98.7404,12031.0
2021-12-27 15:25:00,107.1,107.33,107.09,107.28,27288.0,98.7311,98.9432,98.7219,98.8971,27288.0
2021-12-27 15:30:00,107.28,107.28,107.19,107.2,16115.0,98.8971,98.8971,98.8141,98.8233,16115.0
2021-12-27 15:35:00,107.19,107.23,106.91,106.95,21023.0,98.8141,98.851,98.556,98.5929,21023.0
2021-12-27 15:40:00,106.95,107.33,106.92,107.28,9332.0,98.5929,98.9432,98.5652,98.8971,9332.0
2021-12-27 15:45:00,107.25,107.42,107.23,107.23,25766.0,98.8694,99.0261,98.851,98.851,25766.0
2021-12-27 15:50:00,107.24,107.48,107.18,107.37,26500.0,98.8602,99.0814,98.8049,98.98,26500.0
2021-12-27 15:55:00,107.35,107.52,107.3,107.5,83936.0,98.9616,99.1183,98.9155,99.0999,83936.0
2021-12-28 09:30:00,106.97,107.51,106.44,106.57,20046.0,98.6113,99.1091,98.1227,98.2426,20046.0
2021-12-28 09:35:00,106.7,107.31,106.3,107.14,18776.0,98.3624,98.9247,97.9937,98.768,18776.0
2021-12-28 09:40:00,107.34,107.81,107.29,107.61,12475.0,98.9524,99.3857,98.9063,99.2013,12475.0
2021-12-28 09:45:00,107.66,107.76,107.22,107.58,11406.0,99.2474,99.3396,98.8418,99.1736,11406.0
2021-12-28 09:50:00,107.71,108.04,107.54,107.96,13022.0,99.2935,99.5977,99.1368,99.5239,13022.0
2021-12-28 09:55:00,107.9,108.47,107.86,107.88,13515.0,99.4686,99.9941,99.4318,99.4502,13515.0
2021-12-28 10:00:00,108.04,108.46,107.98,108.43,5371.0,99.5977,99.9849,99.5424,99.9572,5371.0
2021-12-28 10:05:00,108.39,108.5,107.71,107.79,18349.0,99.9203,100.0217,99.2935,99.3672,18349.0
2021-12-28 10:10:00,107.68,108.3,107.65,107.85,17672.0,99.2658,99.8374,99.2382,99.4225,17672.0
2021-12-28 10:15:00,107.92,108.0,107.55,107.56,11732.0,99.4871,99.5608,99.146,99.1552,11732.0
2021-12-28 10:20:00,107.7,108.3,107.7,108.26,16812.0,99.2843,99.8374,99.2843,99.8005,16812.0
2021-12-28 10:25:00,108.28,108.55,108.15,108.34,22902.0,99.8189,100.0678,99.6991,99.8742,22902.0
2021-12-28 10:30:00,108.37,108.39,108.05,108.12,27825.0,99.9019,99.9203,99.6069,99.6714,27825.0
2021-12-28 10:35:00,108.07,108.28,107.61,107.86,10682.0,99.6253,99.8189,99.2013,99.4318,10682.0
2021-12-28 10:40:00,107.89,107.95,107.55,107.58,42764.0,99.4594,99.5147,99.146,99.1736,42764.0
2021-12-28 10:45:00,107.59,107.92,107.55,107.56,39183.0,99.1829,99.4871,99.146,99.1552,39183.0
2021-12-28 10:50:00,107.6,107.75,107.48,107.53,26091.0,99.1921,99.3303,99.0814,99.1275,26091.0
2021-12-28 10:55:00,107.43,107.53,107.3,107.37,32680.0,99.0354,99.1275,98.9155,98.98,32680.0
2021-12-28 11:00:00,107.39,107.56,107.26,107.48,57453.0,98.9985,99.1552,98.8786,99.0814,57453.0
2021-12-28 11:05:00,107.48,107.49,106.96,107.13,41147.0,99.0814,99.0907,98.6021,98.7588,41147.0
2021-12-28 11:10:00,107.08,107.19,106.81,106.81,12814.0,98.7127,98.8141,98.4638,98.4638,12814.0
2021-12-28 11:15:00,106.81,106.86,106.52,106.65,26202.0,98.4638,98.5099,98.1965,98.3163,26202.0
2021-12-28 11:20:00,106.59,106.99,106.55,106.92,19359.0,98.261,98.6297,98.2241,98.5652,19359.0
2021-12-28 11:25:00,106.88,106.88,106.66,106.76,23508.0,98.5283,98.5283,98.3255,98.4177,23508.0
2021-12-28 11:30:00,106.76,106.82,106.41,106.68,30186.0,98.4177,98.473,98.0951,98.344,30186.0
2021-12-28 11:35:00,106.67,106.79,106.66,106.79,10022.0,98.3347,98.4454,98.3255,98.4454,10022.0
2021-12-28 11:40:00,106.79,107.15,106.75,106.88,19685.0,98.4454,98.7772,98.4085,98.5283,19685.0
2021-12-28 11:45:00,106.88,106.96,106.71,106.94,21740.0,98.5283,98.6021,98.3716,98.5836,21740.0
2021-12-28 11:50:00,106.92,107.17,106.91,107.08,12297.0,98.5652,98.7957,98.556,98.7127,12297.0
2021-12-28 11:55:00,107.04,107.35,107.01,107.22,25410.0,98.6758,98.9616,98.6482,98.8418,25410.0
2021-12-28 12:00:00,107.24,107.28,107.14,107.25,16772.0,98.8602,98.8971,98.768,98.8694,16772.0
2021-12-28 12:05:00,107.25,107.25,106.99,107.0,6800.0,98.8694,98.8694,98.6297,98.639,6800.0
2021-12-28 12:10:00,107.04,107.14,106.8,106.93,9756.0,98.6758,98.768,98.4546,98.5744,9756.0
2021-12-28 12:15:00,106.97,107.13,106.87,106.92,15717.0,98.6113,98.7588,98.5191,98.5652,15717.0
2021-12-28 12:20:00,106.87,106.94,106.65,106.9,75898.0,98.5191,98.5836,98.3163,98.5468,75898.0
2021-12-28 12:25:00,106.9,106.9,106.69,106.79,70804.0,98.5468,98.5468,98.3532,98.4454,70804.0
2021-12-28 12:30:00,106.78,106.92,106.57,106.61,15879.0,98.4361,98.5652,98.2426,98.2794,15879.0
2021-12-28 12:35:00,106.57,106.69,106.33,106.6,12667.0,98.2426,98.3532,98.0213,98.2702,12667.0
2021-12-28 12:40:00,106.73,107.18,106.73,107.18,6934.0,98.3901,98.8049,98.3901,98.8049,6934.0
2021-12-28 12:45:00,107.18,107.2,106.94,107.06,7238.0,98.8049,98.8233,98.5836,98.6943,7238.0
2021-12-28 12:50:00,107.06,107.35,107.05,107.34,5491.0,98.6943,98.9616,98.685,98.9524,5491.0
2021-12-28 12:55:00,107.34,107.42,107.26,107.29,7512.0,98.9524,99.0261,98.8786,98.9063,7512.0
2021-12-28 13:00:00,107.3,107.38,107.02,107.38,77735.0,98.9155,98.9893,98.6574,98.9893,77735.0
2021-12-28 13:05:00,107.3,107.48,107.15,107.25,50100.0,98.9155,99.0814,98.7772,98.8694,50100.0
2021-12-28 13:10:00,107.22,107.43,107.15,107.39,27039.0,98.8418,99.0354,98.7772,98.9985,27039.0
2021-12-28 13:15:00,107.43,107.74,107.31,107.4,14975.0,99.0354,99.3211,98.9247,99.0077,14975.0
2021-12-28 13:20:00,107.43,107.65,107.43,107.47,6687.0,99.0354,99.2382,99.0354,99.0722,6687.0
2021-12-28 13:25:00,107.58,107.58,107.44,107.49,2501.0,99.1736,99.1736,99.0446,99.0907,2501.0
2021-12-28 13:30:00,107.45,107.59,107.38,107.51,8268.0,99.0538,99.1829,98.9893,99.1091,8268.0
2021-12-28 13:35:00,107.52,107.57,107.42,107.54,4911.0,99.1183,99.1644,99.0261,99.1368,4911.0
2021-12-28 13:40:00,107.59,107.66,107.52,107.57,3452.0,99.1829,99.2474,99.1183,99.1644,3452.0
2021-12-28 13:45:00,107.56,107.64,107.54,107.64,2817.0,99.1552,99.2289,99.1368,99.2289,2817.0
2021-12-28 13:50:00,107.67,107.67,107.53,107.53,5392.0,99.2566,99.2566,99.1275,99.1275,5392.0
2021-12-28 13:55:00,107.53,107.65,107.41,107.61,5158.0,99.1275,99.2382,99.0169,99.2013,5158.0
2021-12-28 14:00:00,107.64,107.65,107.33,107.39,6999.0,99.2289,99.2382,98.9432,98.9985,6999.0
2021-12-28 14:05:00,107.5,107.54,107.39,107.44,4673.0,99.0999,99.1368,98.9985,99.0446,4673.0
2021-12-28 14:10:00,107.45,107.45,107.29,107.32,3432.0,99.0538,99.0538,98.9063,98.9339,3432.0
2021-12-28 14:15:00,107.33,107.4,107.29,107.38,6560.0,98.9432,99.0077,98.9063,98.9893,6560.0
2021-12-28 14:20:00,107.39,107.43,107.37,107.38,2348.0,98.9985,99.0354,98.98,98.9893,2348.0
2021-12-28 14:25:00,107.38,107.45,107.31,107.42,4600.0,98.9893,99.0538,98.9247,99.0261,4600.0
2021-12-28 14:30:00,107.42,107.45,107.33,107.43,2216.0,99.0261,99.0538,98.9432,99.0354,2216.0
2021-12-28 14:35:00,107.41,107.43,107.3,107.34,8383.0,99.0169,99.0354,98.9155,98.9524,8383.0
2021-12-28 14:40:00,107.33,107.36,107.27,107.36,5247.0,98.9432,98.9708,98.8879,98.9708,5247.0
2021-12-28 14:45:00,107.36,107.37,107.21,107.22,6900.0,98.9708,98.98,98.8325,98.8418,6900.0
2021-12-28 14:50:00,107.21,107.3,107.18,107.18,4335.0,98.8325,98.9155,98.8049,98.8049,4335.0
2021-12-28 14:55:00,107.21,107.39,107.19,107.32,3617.0,98.8325,98.9985,98.8141,98.9339,3617.0
2021-12-28 15:00:00,107.36,107.41,107.26,107.3,9476.0,98.9708,99.0169,98.8786,98.9155,9476.0
2021-12-28 15:05:00,107.27,107.62,107.23,107.61,7325.0,98.8879,99.2105,98.851,99.2013,7325.0
2021-12-28 15:10:00,107.59,107.75,107.59,107.65,17443.0,99.1829,99.3303,99.1829,99.2382,17443.0
2021-12-28 15:15:00,107.64,107.89,107.58,107.83,7700.0,99.2289,99.4594,99.1736,99.4041,7700.0
2021-12-28 15:20:00,107.83,107.94,107.77,107.82,13073.0,99.4041,99.5055,99.3488,99.3949,13073.0
2021-12-28 15:25:00,107.82,107.93,107.68,107.9,17246.0,99.3949,99.4963,99.2658,99.4686,17246.0
2021-12-28 15:30:00,107.9,107.95,107.82,107.88,11659.0,99.4686,99.5147,99.3949,99.4502,11659.0
2021-12-28 15:35:00,107.86,108.16,107.86,108.11,48571.0,99.4318,99.7083,99.4318,99.6622,48571.0
2021-12-28 15:40:00,108.03,108.05,107.66,107.83,22347.0,99.5885,99.6069,99.2474,99.4041,22347.0
2021-12-28 15:45:00,107.83,107.88,107.61,107.69,18539.0,99.4041,99.4502,99.2013,99.275,18539.0
2021-12-28 15:50:00,107.61,107.64,107.32,107.55,27567.0,99.2013,99.2289,98.9339,99.146,27567.0
2021-12-28 15:55:00,107.55,107.69,107.32,107.39,68241.0,99.146,99.275,98.9339,98.9985,68241.0
2021-12-29 09:30:00,107.88,108.14,107.08,107.56,38209.0,99.4502,99.6899,98.7127,99.1552,38209.0
2021-12-29 09:35:00,107.36,108.25,107.35,107.86,8406.0,98.9708,99.7913,98.9616,99.4318,8406.0
2021-12-29 09:40:00,107.9,108.88,107.9,108.88,25195.0,99.4686,100.372,99.4686,100.372,25195.0
2021-12-29 09:45:00,108.81,109.54,108.48,109.16,61308.0,100.3075,100.9805,100.0033,100.6302,61308.0
2021-12-29 09:50:00,109.11,110.22,108.99,109.83,45973.0,100.5841,101.6073,100.4735,101.2478,45973.0
2021-12-29 09:55:00,109.89,110.02,109.47,109.65,26333.0,101.3031,101.423,100.9159,101.0819,26333.0
2021-12-29 10:00:00,109.69,109.85,108.82,109.12,39487.0,101.1188,101.2663,100.3167,100.5933,39487.0
2021-12-29 10:05:00,109.06,109.99,109.0,109.88,45106.0,100.538,101.3953,100.4827,101.2939,45106.0
2021-12-29 10:10:00,109.99,110.12,109.42,109.8,19099.0,101.3953,101.5152,100.8699,101.2202,19099.0
2021-12-29 10:15:00,109.71,110.36,109.5,110.12,31024.0,101.1372,101.7364,100.9436,101.5152,31024.0
2021-12-29 10:20:00,110.2,110.45,110.02,110.06,26621.0,101.5889,101.8194,101.423,101.4598,26621.0
2021-12-29 10:25:00,110.1,110.13,109.6,109.61,27209.0,101.4967,101.5244,101.0358,101.045,27209.0
2021-12-29 10:30:00,109.61,109.97,109.53,109.77,24850.0,101.045,101.3769,100.9713,101.1925,24850.0
2021-12-29 10:35:00,109.77,110.03,109.55,109.56,28202.0,101.1925,101.4322,100.9897,100.9989,28202.0
2021-12-29 10:40:00,109.56,110.15,109.24,110.0,53484.0,100.9989,101.5428,100.7039,101.4045,53484.0
2021-12-29 10:45:00,110.15,110.69,110.0,110.45,51608.0,101.5428,102.0406,101.4045,101.8194,51608.0
2021-12-29 10:50:00,110.45,110.89,110.39,110.85,14021.0,101.8194,102.225,101.7641,102.1881,14021.0
2021-12-29 10:55:00,110.87,111.34,110.72,111.14,35953.0,102.2065,102.6398,102.0683,102.4555,35953.0
2021-12-29 11:00:00,111.24,111.31,111.03,111.26,17862.0,102.5476,102.6122,102.354,102.5661,17862.0
2021-12-29 11:05:00,111.25,111.52,111.04,111.52,10360.0,102.5569,102.8058,102.3633,102.8058,10360.0
2021-12-29 11:10:00,111.49,111.55,111.13,111.39,18416.0,102.7781,102.8334,102.4462,102.6859,18416.0
2021-12-29 11:15:00,111.32,111.81,111.18,111.74,17718.0,102.6214,103.0731,102.4923,103.0086,17718.0
2021-12-29 11:20:00,111.82,112.1,111.74,112.0,24519.0,103.0823,103.3404,103.0086,103.2483,24519.0
2021-12-29 11:25:00,112.03,112.2,111.76,111.76,25675.0,103.2759,103.4326,103.027,103.027,25675.0
2021-12-29 11:30:00,111.89,111.89,111.51,111.59,20633.0,103.1468,103.1468,102.7965,102.8703,20633.0
2021-12-29 11:35:00,111.64,111.64,110.97,110.98,20891.0,102.9164,102.9164,102.2987,102.308,20891.0
2021-12-29 11:40:00,110.9,111.09,110.77,110.99,44519.0,102.2342,102.4094,102.1144,102.3172,44519.0
2021-12-29 11:45:00,110.98,111.12,110.67,110.7,32011.0,102.308,102.437,102.0222,102.0498,32011.0
2021-12-29 11:50:00,110.7,110.96,110.59,110.94,22750.0,102.0498,102.2895,101.9484,102.2711,22750.0
2021-12-29 11:55:00,110.95,111.34,110.82,111.34,25773.0,102.2803,102.6398,102.1605,102.6398,25773.0
2021-12-29 12:00:00,111.37,111.7,111.3,111.7,16507.0,102.6675,102.9717,102.6029,102.9717,16507.0
2021-12-29 12:05:00,111.7,111.82,111.62,111.77,13269.0,102.9717,103.0823,102.8979,103.0362,13269.0
2021-12-29 12:10:00,111.72,111.89,111.62,111.75,10140.0,102.9901,103.1468,102.8979,103.0178,10140.0
2021-12-29 12:15:00,111.82,111.84,111.52,111.61,6548.0,103.0823,103.1008,102.8058,102.8887,6548.0
2021-12-29 12:20:00,111.67,111.73,111.4,111.4,12650.0,102.944,102.9993,102.6951,102.6951,12650.0
2021-12-29 12:25:00,111.37,111.45,111.18,111.39,6027.0,102.6675,102.7412,102.4923,102.6859,6027.0
2021-12-29 12:30:00,111.36,111.42,111.28,111.34,8764.0,102.6583,102.7136,102.5845,102.6398,8764.0
2021-12-29 12:35:00,111.43,111.69,111.33,111.68,11775.0,102.7228,102.9625,102.6306,102.9533,11775.0
2021-12-29 12:40:00,111.71,111.79,111.6,111.7,4459.0,102.9809,103.0547,102.8795,102.9717,4459.0
2021-12-29 12:45:00,111.64,111.65,111.42,111.42,11075.0,102.9164,102.9256,102.7136,102.7136,11075.0
2021-12-29 12:50:00,111.39,111.6,111.39,111.46,15478.0,102.6859,102.8795,102.6859,102.7504,15478.0
2021-12-29 12:55:00,111.5,111.55,111.41,111.52,7025.0,102.7873,102.8334,102.7044,102.8058,7025.0
2021-12-29 13:00:00,111.51,111.55,111.4,111.47,8966.0,102.7965,102.8334,102.6951,102.7597,8966.0
2021-12-29 13:05:00,111.47,111.52,111.35,111.48,39336.0,102.7597,102.8058,102.649,102.7689,39336.0
2021-12-29 13:10:00,111.48,111.83,111.47,111.83,16039.0,102.7689,103.0915,102.7597,103.0915,16039.0
2021-12-29 13:15:00,111.79,111.98,111.77,111.87,7092.0,103.0547,103.2298,103.0362,103.1284,7092.0
2021-12-29 13:20:00,111.84,111.84,111.62,111.65,7127.0,103.1008,103.1008,102.8979,102.9256,7127.0
2021-12-29 13:25:00,111.68,111.77,111.6,111.77,3207.0,102.9533,103.0362,102.8795,103.0362,3207.0
2021-12-29 13:30:00,111.77,111.77,111.66,111.69,5774.0,103.0362,103.0362,102.9348,102.9625,5774.0
2021-12-29 13:35:00,111.72,111.79,111.57,111.6,4761.0,102.9901,103.0547,102.8519,102.8795,4761.0
2021-12-29 13:40:00,111.64,111.77,111.63,111.7,4752.0,102.9164,103.0362,102.9072,102.9717,4752.0
2021-12-29 13:45:00,111.68,111.74,111.6,111.6,4057.0,102.9533,103.0086,102.8795,102.8795,4057.0
2021-12-29 13:50:00,111.57,111.76,111.57,111.76,5411.0,102.8519,103.027,102.8519,103.027,5411.0
2021-12-29 13:55:00,111.84,111.85,111.66,111.66,3074.0,103.1008,103.11,102.9348,102.9348,3074.0
2021-12-29 14:00:00,111.63,111.68,111.42,111.43,4144.0,102.9072,102.9533,102.7136,102.7228,4144.0
2021-12-29 14:05:00,111.4,111.45,111.3,111.37,7850.0,102.6951,102.7412,102.6029,102.6675,7850.0
2021-12-29 14:10:00,111.38,111.47,111.3,111.3,9247.0,102.6767,102.7597,102.6029,102.6029,9247.0
2021-12-29 14:15:00,111.27,111.32,111.18,111.18,9478.0,102.5753,102.6214,102.4923,102.4923,9478.0
2021-12-29 14:20:00,111.19,111.19,111.02,111.02,3777.0,102.5015,102.5015,102.3448,102.3448,3777.0
2021-12-29 14:25:00,111.03,111.06,110.86,111.06,4716.0,102.354,102.3817,102.1973,102.3817,4716.0
2021-12-29 14:30:00,111.11,111.18,111.06,111.18,5914.0,102.4278,102.4923,102.3817,102.4923,5914.0
2021-12-29 14:35:00,111.18,111.24,111.08,111.22,11936.0,102.4923,102.5476,102.4001,102.5292,11936.0
2021-12-29 14:40:00,111.2,111.2,110.9,111.05,7873.0,102.5108,102.5108,102.2342,102.3725,7873.0
2021-12-29 14:45:00,111.0,111.05,110.96,111.05,5533.0,102.3264,102.3725,102.2895,102.3725,5533.0
2021-12-29 14:50:00,111.05,111.22,110.96,111.1,5629.0,102.3725,102.5292,102.2895,102.4186,5629.0
2021-12-29 14:55:00,111.14,111.19,111.07,111.16,3207.0,102.4555,102.5015,102.3909,102.4739,3207.0
2021-12-29 15:00:00,111.07,111.25,110.92,111.25,20432.0,102.3909,102.5569,102.2526,102.5569,20432.0
2021-12-29 15:05:00,111.21,111.26,111.15,111.25,6173.0,102.52,102.5661,102.4647,102.5569,6173.0
2021-12-29 15:10:00,111.24,111.24,111.09,111.14,6798.0,102.5476,102.5476,102.4094,102.4555,6798.0
2021-12-29 15:15:00,111.18,111.48,111.18,111.43,6124.0,102.4923,102.7689,102.4923,102.7228,6124.0
2021-12-29 15:20:00,111.39,111.66,111.39,111.59,10528.0,102.6859,102.9348,102.6859,102.8703,10528.0
2021-12-29 15:25:00,111.59,111.62,111.46,111.46,8789.0,102.8703,102.8979,102.7504,102.7504,8789.0
2021-12-29 15:30:00,111.5,111.78,111.48,111.63,22211.0,102.7873,103.0454,102.7689,102.9072,22211.0
2021-12-29 15:35:00,111.66,111.71,111.42,111.53,22090.0,102.9348,102.9809,102.7136,102.815,22090.0
2021-12-29 15:40:00,111.55,111.77,111.53,111.65,17194.0,102.8334,103.0362,102.815,102.9256,17194.0
2021-12-29 15:45:00,111.62,111.89,111.62,111.8,20926.0,102.8979,103.1468,102.8979,103.0639,20926.0
2021-12-29 15:50:00,111.83,112.03,111.81,111.88,41143.0,103.0915,103.2759,103.0731,103.1376,41143.0
2021-12-29 15:55:00,111.89,111.97,111.72,111.89,92824.0,103.1468,103.2206,102.9901,103.1468,92824.0
2021-12-30 09:30:00,110.35,112.19,110.2,111.88,41245.0,101.7272,103.4234,101.5889,103.1376,41245.0
2021-12-30 09:35:00,112.16,112.9,111.77,112.43,36093.0,103.3957,104.0779,103.0362,103.6447,36093.0
2021-12-30 09:40:00,112.28,112.5,111.45,111.45,11695.0,103.5064,103.7092,102.7412,102.7412,11695.0
2021-12-30 09:45:00,111.78,112.75,111.71,112.51,20255.0,103.0454,103.9396,102.9809,103.7184,20255.0
2021-12-30 09:50:00,112.53,113.53,112.53,113.21,66449.0,103.7368,104.6587,103.7368,104.3637,66449.0
2021-12-30 09:55:00,113.2,113.81,113.2,113.73,24968.0,104.3545,104.9168,104.3545,104.8431,24968.0
2021-12-30 10:00:00,113.73,113.74,112.95,113.14,22641.0,104.8431,104.8523,104.124,104.2992,22641.0
2021-12-30 10:05:00,113.17,113.23,112.83,112.89,24132.0,104.3268,104.3821,104.0134,104.0687,24132.0
2021-12-30 10:10:00,113.03,113.28,112.84,113.09,16923.0,104.1978,104.4282,104.0226,104.2531,16923.0
2021-12-30 10:15:00,113.02,113.2,112.91,113.06,13707.0,104.1885,104.3545,104.0871,104.2254,13707.0
2021-12-30 10:20:00,113.09,113.39,113.0,113.27,26693.0,104.2531,104.5296,104.1701,104.419,26693.0
2021-12-30 10:25:00,113.36,113.36,113.02,113.1,12164.0,104.502,104.502,104.1885,104.2623,12164.0
2021-12-30 10:30:00,112.97,113.23,112.38,112.96,27169.0,104.1425,104.3821,103.5986,104.1332,27169.0
2021-12-30 10:35:00,112.92,113.2,112.79,112.84,12381.0,104.0964,104.3545,103.9765,104.0226,12381.0
2021-12-30 10:40:00,112.88,113.16,112.76,113.03,11829.0,104.0595,104.3176,103.9489,104.1978,11829.0
2021-12-30 10:45:00,113.06,113.21,112.83,113.01,13503.0,104.2254,104.3637,104.0134,104.1793,13503.0
2021-12-30 10:50:00,112.97,112.97,112.57,112.57,6070.0,104.1425,104.1425,103.7737,103.7737,6070.0
2021-12-30 10:55:00,112.64,112.78,112.19,112.32,10094.0,103.8382,103.9673,103.4234,103.5432,10094.0
2021-12-30 11:00:00,112.37,112.42,111.88,112.1,14135.0,103.5893,103.6354,103.1376,103.3404,14135.0
2021-12-30 11:05:00,112.11,112.34,112.05,112.33,5691.0,103.3497,103.5617,103.2943,103.5525,5691.0
2021-12-30 11:10:00,112.26,112.32,112.06,112.14,9445.0,103.4879,103.5432,103.3036,103.3773,9445.0
2021-12-30 11:15:00,112.16,112.43,112.15,112.43,9577.0,103.3957,103.6447,103.3865,103.6447,9577.0
2021-12-30 11:20:00,112.4,112.51,112.3,112.4,10795.0,103.617,103.7184,103.5248,103.617,10795.0
2021-12-30 11:25:00,112.3,112.42,112.23,112.36,4656.0,103.5248,103.6354,103.4603,103.5801,4656.0
2021-12-30 11:30:00,112.42,112.72,112.41,112.6,20300.0,103.6354,103.912,103.6262,103.8014,20300.0
2021-12-30 11:35:00,112.61,112.63,112.35,112.38,7269.0,103.8106,103.829,103.5709,103.5986,7269.0
2021-12-30 11:40:00,112.37,112.38,112.23,112.29,12968.0,103.5893,103.5986,103.4603,103.5156,12968.0
2021-12-30 11:45:00,112.39,112.52,112.36,112.38,3922.0,103.6078,103.7276,103.5801,103.5986,3922.0
2021-12-30 11:50:00,112.43,112.53,112.36,112.41,4609.0,103.6447,103.7368,103.5801,103.6262,4609.0
2021-12-30 11:55:00,112.44,112.73,112.4,112.73,4861.0,103.6539,103.9212,103.617,103.9212,4861.0
2021-12-30 12:00:00,112.79,112.89,112.73,112.84,8940.0,103.9765,104.0687,103.9212,104.0226,8940.0
2021-12-30 12:05:00,112.78,112.82,112.52,112.62,11048.0,103.9673,104.0042,103.7276,103.8198,11048.0
2021-12-30 12:10:00,112.69,112.72,112.62,112.64,4939.0,103.8843,103.912,103.8198,103.8382,4939.0
2021-12-30 12:15:00,112.62,112.67,112.46,112.46,4791.0,103.8198,103.8659,103.6723,103.6723,4791.0
2021-12-30 12:20:00,112.44,112.59,112.44,112.59,4382.0,103.6539,103.7921,103.6539,103.7921,4382.0
2021-12-30 12:25:00,112.62,112.7,112.55,112.7,7796.0,103.8198,103.8936,103.7553,103.8936,7796.0
2021-12-30 12:30:00,112.68,112.73,112.52,112.59,5907.0,103.8751,103.9212,103.7276,103.7921,5907.0
2021-12-30 12:35:00,112.63,112.66,112.54,112.59,6145.0,103.829,103.8567,103.7461,103.7921,6145.0
2021-12-30 12:40:00,112.57,112.59,112.42,112.59,5260.0,103.7737,103.7921,103.6354,103.7921,5260.0
2021-12-30 12:45:00,112.59,112.79,112.59,112.79,3756.0,103.7921,103.9765,103.7921,103.9765,3756.0
2021-12-30 12:50:00,112.75,112.75,112.5,112.62,6401.0,103.9396,103.9396,103.7092,103.8198,6401.0
2021-12-30 12:55:00,112.65,113.36,112.64,113.28,54073.0,103.8475,104.502,103.8382,104.4282,54073.0
2021-12-30 13:00:00,113.28,113.71,113.28,113.66,48091.0,104.4282,104.8246,104.4282,104.7785,48091.0
2021-12-30 13:05:00,113.7,113.7,113.25,113.3,13348.0,104.8154,104.8154,104.4006,104.4467,13348.0
2021-12-30 13:10:00,113.3,113.49,113.23,113.42,8448.0,104.4467,104.6218,104.3821,104.5573,8448.0
2021-12-30 13:15:00,113.41,113.53,113.31,113.45,12719.0,104.5481,104.6587,104.4559,104.5849,12719.0
2021-12-30 13:20:00,113.39,113.45,113.33,113.37,4215.0,104.5296,104.5849,104.4743,104.5112,4215.0
2021-12-30 13:25:00,113.4,113.4,113.14,113.27,8946.0,104.5389,104.5389,104.2992,104.419,8946.0
2021-12-30 13:30:00,113.29,113.43,113.05,113.05,5203.0,104.4374,104.5665,104.2162,104.2162,5203.0
2021-12-30 13:35:00,113.08,113.15,113.05,113.15,3850.0,104.2439,104.3084,104.2162,104.3084,3850.0
2021-12-30 13:40:00,113.11,113.24,113.06,113.12,4746.0,104.2715,104.3914,104.2254,104.2807,4746.0
2021-12-30 13:45:00,113.19,113.43,113.05,113.42,13635.0,104.3453,104.5665,104.2162,104.5573,13635.0
2021-12-30 13:50:00,113.38,113.5,113.36,113.36,7050.0,104.5204,104.631,104.502,104.502,7050.0
2021-12-30 13:55:00,113.36,113.4,113.21,113.21,6462.0,104.502,104.5389,104.3637,104.3637,6462.0
2021-12-30 14:00:00,113.21,113.21,112.74,112.75,13674.0,104.3637,104.3637,103.9304,103.9396,13674.0
2021-12-30 14:05:00,112.82,112.91,112.68,112.91,7922.0,104.0042,104.0871,103.8751,104.0871,7922.0
2021-12-30 14:10:00,112.82,112.88,112.7,112.81,10516.0,104.0042,104.0595,103.8936,103.995,10516.0
2021-12-30 14:15:00,112.81,112.89,112.8,112.84,5533.0,103.995,104.0687,103.9857,104.0226,5533.0
2021-12-30 14:20:00,112.87,112.88,112.6,112.8,39169.0,104.0503,104.0595,103.8014,103.9857,39169.0
2021-12-30 14:25:00,112.81,112.91,112.71,112.77,7037.0,103.995,104.0871,103.9028,103.9581,7037.0
2021-12-30 14:30:00,112.68,112.76,112.6,112.61,9536.0,103.8751,103.9489,103.8014,103.8106,9536.0
2021-12-30 14:35:00,112.61,112.69,112.56,112.56,9192.0,103.8106,103.8843,103.7645,103.7645,9192.0
2021-12-30 14:40:00,112.56,112.58,112.48,112.51,14584.0,103.7645,103.7829,103.6907,103.7184,14584.0
2021-12-30 14:45:00,112.48,112.51,112.24,112.39,10594.0,103.6907,103.7184,103.4695,103.6078,10594.0
2021-12-30 14:50:00,112.39,112.48,112.39,112.47,4658.0,103.6078,103.6907,103.6078,103.6815,4658.0
2021-12-30 14:55:00,112.45,112.78,112.44,112.72,10828.0,103.6631,103.9673,103.6539,103.912,10828.0
2021-12-30 15:00:00,112.69,112.74,112.65,112.68,10189.0,103.8843,103.9304,103.8475,103.8751,10189.0
2021-12-30 15:05:00,112.65,112.7,112.62,112.65,8801.0,103.8475,103.8936,103.8198,103.8475,8801.0
2021-12-30 15:10:00,112.63,112.72,112.6,112.63,17762.0,103.829,103.912,103.8014,103.829,17762.0
2021-12-30 15:15:00,112.63,112.67,112.59,112.6,12714.0,103.829,103.8659,103.7921,103.8014,12714.0
2021-12-30 15:20:00,112.59,112.59,112.3,112.44,12660.0,103.7921,103.7921,103.5248,103.6539,12660.0
2021-12-30 15:25:00,112.43,112.61,112.43,112.6,19958.0,103.6447,103.8106,103.6447,103.8014,19958.0
2021-12-30 15:30:00,112.59,112.69,112.45,112.5,32825.0,103.7921,103.8843,103.6631,103.7092,32825.0
2021-12-30 15:35:00,112.46,112.63,112.46,112.63,21550.0,103.6723,103.829,103.6723,103.829,21550.0
2021-12-30 15:40:00,112.61,112.68,112.5,112.56,21008.0,103.8106,103.8751,103.7092,103.7645,21008.0
2021-12-30 15:45:00,112.53,112.79,112.24,112.3,53014.0,103.7368,103.9765,103.4695,103.5248,53014.0
2021-12-30 15:50:00,112.2,112.2,111.91,111.91,32569.0,103.4326,103.4326,103.1653,103.1653,32569.0
2021-12-30 15:55:00,111.91,111.95,111.68,111.85,62073.0,103.1653,103.2022,102.9533,103.11,62073.0
2021-12-31 09:30:00,111.14,113.23,111.0,112.88,17095.0,102.4555,104.3821,102.3264,104.0595,17095.0
2021-12-31 09:35:00,113.21,113.29,112.58,112.67,14067.0,104.3637,104.4374,103.7829,103.8659,14067.0
2021-12-31 09:40:00,112.56,112.69,112.45,112.56,8183.0,103.7645,103.8843,103.6631,103.7645,8183.0
2021-12-31 09:45:00,112.67,112.71,112.22,112.59,11295.0,103.8659,103.9028,103.4511,103.7921,11295.0
2021-12-31 09:50:00,112.64,113.06,112.63,112.98,19350.0,103.8382,104.2254,103.829,104.1517,19350.0
2021-12-31 09:55:00,112.94,113.19,112.21,112.25,15009.0,104.1148,104.3453,103.4418,103.4787,15009.0
2021-12-31 10:00:00,112.3,112.64,112.27,112.51,6656.0,103.5248,103.8382,103.4972,103.7184,6656.0
2021-12-31 10:05:00,112.57,112.87,112.49,112.78,8822.0,103.7737,104.0503,103.7,103.9673,8822.0
2021-12-31 10:10:00,112.71,112.9,112.57,112.76,9420.0,103.9028,104.0779,103.7737,103.9489,9420.0
2021-12-31 10:15:00,112.66,112.81,112.57,112.58,7439.0,103.8567,103.995,103.7737,103.7829,7439.0
2021-12-31 10:20:00,112.58,112.74,112.53,112.71,11720.0,103.7829,103.9304,103.7368,103.9028,11720.0
2021-12-31 10:25:00,112.63,113.09,112.62,113.09,9684.0,103.829,104.2531,103.8198,104.2531,9684.0
2021-12-31 10:30:00,113.14,113.18,113.09,113.09,7710.0,104.2992,104.336,104.2531,104.2531,7710.0
2021-12-31 10:35:00,113.09,113.33,112.87,113.3,14847.0,104.2531,104.4743,104.0503,104.4467,14847.0
2021-12-31 10:40:00,113.3,113.56,113.22,113.43,20964.0,104.4467,104.6864,104.3729,104.5665,20964.0
2021-12-31 10:45:00,113.42,113.42,113.1,113.24,7975.0,104.5573,104.5573,104.2623,104.3914,7975.0
2021-12-31 10:50:00,113.22,113.34,112.96,113.18,14627.0,104.3729,104.4835,104.1332,104.336,14627.0
2021-12-31 10:55:00,113.23,113.47,113.17,113.39,9342.0,104.3821,104.6034,104.3268,104.5296,9342.0
2021-12-31 11:00:00,113.45,113.63,113.35,113.36,7081.0,104.5849,104.7509,104.4928,104.502,7081.0
2021-12-31 11:05:00,113.4,113.4,113.21,113.37,5719.0,104.5389,104.5389,104.3637,104.5112,5719.0
2021-12-31 11:10:00,113.32,113.59,113.28,113.41,8616.0,104.4651,104.714,104.4282,104.5481,8616.0
2021-12-31 11:15:00,113.45,113.58,113.38,113.48,5316.0,104.5849,104.7048,104.5204,104.6126,5316.0
2021-12-31 11:20:00,113.57,113.74,113.57,113.7,7883.0,104.6956,104.8523,104.6956,104.8154,7883.0
2021-12-31 11:25:00,113.73,113.85,113.68,113.81,4557.0,104.8431,104.9537,104.797,104.9168,4557.0
2021-12-31 11:30:00,113.81,113.82,113.64,113.73,9230.0,104.9168,104.926,104.7601,104.8431,9230.0
2021-12-31 11:35:00,113.74,113.74,113.41,113.69,10941.0,104.8523,104.8523,104.5481,104.8062,10941.0
2021-12-31 11:40:00,113.64,113.8,113.63,113.77,5044.0,104.7601,104.9076,104.7509,104.8799,5044.0
2021-12-31 11:45:00,113.72,113.75,113.65,113.7,4784.0,104.8338,104.8615,104.7693,104.8154,4784.0
2021-12-31 11:50:00,113.7,113.7,113.56,113.57,2524.0,104.8154,104.8154,104.6864,104.6956,2524.0
2021-12-31 11:55:00,113.54,113.62,113.23,113.25,7400.0,104.6679,104.7417,104.3821,104.4006,7400.0
2021-12-31 12:00:00,113.22,113.36,113.06,113.26,4959.0,104.3729,104.502,104.2254,104.4098,4959.0
2021-12-31 12:05:00,113.26,113.34,113.23,113.28,2700.0,104.4098,104.4835,104.3821,104.4282,2700.0
2021-12-31 12:10:00,113.27,113.52,113.26,113.39,5590.0,104.419,104.6495,104.4098,104.5296,5590.0
2021-12-31 12:15:00,113.47,113.57,113.38,113.45,3217.0,104.6034,104.6956,104.5204,104.5849,3217.0
2021-12-31 12:20:00,113.45,113.53,113.44,113.5,3043.0,104.5849,104.6587,104.5757,104.631,3043.0
2021-12-31 12:25:00,113.56,113.62,113.53,113.54,4489.0,104.6864,104.7417,104.6587,104.6679,4489.0
2021-12-31 12:30:00,113.57,113.66,113.5,113.66,4753.0,104.6956,104.7785,104.631,104.7785,4753.0
2021-12-31 12:35:00,113.68,113.78,113.66,113.74,3156.0,104.797,104.8892,104.7785,104.8523,3156.0
2021-12-31 12:40:00,113.81,113.97,113.81,113.96,9094.0,104.9168,105.0643,104.9168,105.0551,9094.0
2021-12-31 12:45:00,113.99,114.05,113.92,113.92,17541.0,105.0828,105.1381,105.0182,105.0182,17541.0
2021-12-31 12:50:00,113.96,114.5,113.83,114.48,51010.0,105.0551,105.5529,104.9353,105.5345,51010.0
2021-12-31 12:55:00,114.47,114.55,114.25,114.55,13728.0,105.5252,105.599,105.3224,105.599,13728.0
2021-12-31 13:00:00,114.6,114.94,114.44,114.9,16000.0,105.6451,105.9585,105.4976,105.9216,16000.0
2021-12-31 13:05:00,114.92,114.98,114.73,114.9,17993.0,105.9401,105.9954,105.7649,105.9216,17993.0
2021-12-31 13:10:00,114.9,114.96,114.64,114.65,10849.0,105.9216,105.977,105.682,105.6912,10849.0
2021-12-31 13:15:00,114.69,114.72,114.55,114.58,15171.0,105.7281,105.7557,105.599,105.6266,15171.0
2021-12-31 13:20:00,114.55,114.88,114.51,114.84,17131.0,105.599,105.9032,105.5621,105.8663,17131.0
2021-12-31 13:25:00,114.9,115.0,114.81,114.95,29806.0,105.9216,106.0138,105.8387,105.9677,29806.0
2021-12-31 13:30:00,114.95,115.15,114.94,115.06,23951.0,105.9677,106.1521,105.9585,106.0691,23951.0
2021-12-31 13:35:00,115.01,115.05,114.79,114.89,8721.0,106.023,106.0599,105.8202,105.9124,8721.0
2021-12-31 13:40:00,114.86,114.99,114.83,114.95,16525.0,105.8848,106.0046,105.8571,105.9677,16525.0
2021-12-31 13:45:00,114.98,114.99,114.83,114.85,8958.0,105.9954,106.0046,105.8571,105.8755,8958.0
2021-12-31 13:50:00,114.81,115.0,114.66,115.0,11327.0,105.8387,106.0138,105.7004,106.0138,11327.0
2021-12-31 13:55:00,114.95,115.07,114.94,115.04,4896.0,105.9677,106.0784,105.9585,106.0507,4896.0
2021-12-31 14:00:00,115.06,115.11,115.01,115.01,5829.0,106.0691,106.1152,106.023,106.023,5829.0
2021-12-31 14:05:00,115.01,115.07,114.92,115.0,10616.0,106.023,106.0784,105.9401,106.0138,10616.0
2021-12-31 14:10:00,114.98,115.08,114.97,115.05,10704.0,105.9954,106.0876,105.9862,106.0599,10704.0
2021-12-31 14:15:00,115.04,115.16,115.03,115.16,7146.0,106.0507,106.1613,106.0415,106.1613,7146.0
2021-12-31 14:20:00,115.17,115.25,115.14,115.23,11167.0,106.1705,106.2443,106.1429,106.2259,11167.0
2021-12-31 14:25:00,115.2,115.44,115.19,115.39,13265.0,106.1982,106.4194,106.189,106.3734,13265.0
2021-12-31 14:30:00,115.38,115.5,115.15,115.15,8758.0,106.3641,106.4748,106.1521,106.1521,8758.0
2021-12-31 14:35:00,115.14,115.18,114.95,114.95,9437.0,106.1429,106.1798,105.9677,105.9677,9437.0
2021-12-31 14:40:00,114.92,114.99,114.8,114.96,6918.0,105.9401,106.0046,105.8295,105.977,6918.0
2021-12-31 14:45:00,114.96,115.13,114.96,115.01,8080.0,105.977,106.1337,105.977,106.023,8080.0
2021-12-31 14:50:00,115.05,115.13,114.98,115.09,6853.0,106.0599,106.1337,105.9954,106.0968,6853.0
2021-12-31 14:55:00,115.02,115.2,115.01,115.2,5724.0,106.0323,106.1982,106.023,106.1982,5724.0
2021-12-31 15:00:00,115.19,115.33,115.15,115.18,8679.0,106.189,106.318,106.1521,106.1798,8679.0
2021-12-31 15:05:00,115.18,115.27,115.04,115.25,19564.0,106.1798,106.2627,106.0507,106.2443,19564.0
2021-12-31 15:10:00,115.29,115.3,115.02,115.05,9222.0,106.2812,106.2904,106.0323,106.0599,9222.0
2021-12-31 15:15:00,115.01,115.07,114.94,115.06,15331.0,106.023,106.0784,105.9585,106.0691,15331.0
2021-12-31 15:20:00,115.01,115.2,114.99,115.19,8435.0,106.023,106.1982,106.0046,106.189,8435.0
2021-12-31 15:25:00,115.18,115.26,115.15,115.24,11100.0,106.1798,106.2535,106.1521,106.2351,11100.0
2021-12-31 15:30:00,115.26,115.26,114.99,115.07,13464.0,106.2535,106.2535,106.0046,106.0784,13464.0
2021-12-31 15:35:00,115.08,115.5,115.07,115.48,13980.0,106.0876,106.4748,106.0784,106.4563,13980.0
2021-12-31 15:40:00,115.48,115.58,115.42,115.42,18351.0,106.4563,106.5485,106.401,106.401,18351.0
2021-12-31 15:45:00,115.44,115.58,115.44,115.45,20579.0,106.4194,106.5485,106.4194,106.4287,20579.0
2021-12-31 15:50:00,115.45,115.45,115.05,115.13,30905.0,106.4287,106.4287,106.0599,106.1337,30905.0
2021-12-31 15:55:00,115.11,115.25,114.97,114.97,88298.0,106.1152,106.2443,105.9862,105.9862,88298.0
2022-01-03 09:30:00,115.25,116.95,115.25,116.16,71171.0,106.2443,107.8115,106.2443,107.0832,71171.0
2022-01-03 09:35:00,116.04,116.65,115.01,115.01,41282.0,106.9726,107.5349,106.023,106.023,41282.0
2022-01-03 09:40:00,115.14,115.8,114.75,115.8,37289.0,106.1429,106.7513,105.7834,106.7513,37289.0
2022-01-03 09:45:00,115.99,116.0,114.84,115.41,17914.0,106.9265,106.9357,105.8663,106.3918,17914.0
2022-01-03 09:50:00,115.25,116.15,114.95,115.8,32639.0,106.2443,107.074,105.9677,106.7513,32639.0
2022-01-03 09:55:00,115.8,116.36,115.72,116.34,10634.0,106.7513,107.2676,106.6776,107.2491,10634.0
2022-01-03 10:00:00,116.23,116.65,116.17,116.49,12898.0,107.1477,107.5349,107.0924,107.3874,12898.0
2022-01-03 10:05:00,116.44,117.76,116.14,116.92,49094.0,107.3413,108.5582,107.0647,107.7838,49094.0
2022-01-03 10:10:00,117.03,117.62,116.8,117.52,15716.0,107.8852,108.4291,107.6732,108.3369,15716.0
2022-01-03 10:15:00,117.21,117.29,116.42,116.74,18287.0,108.0511,108.1249,107.3229,107.6179,18287.0
2022-01-03 10:20:00,116.87,117.0,116.4,116.72,17854.0,107.7377,107.8575,107.3044,107.5994,17854.0
2022-01-03 10:25:00,116.88,117.26,116.78,117.17,22867.0,107.7469,108.0972,107.6547,108.0143,22867.0
2022-01-03 10:30:00,117.14,117.14,116.51,116.78,18806.0,107.9866,107.9866,107.4058,107.6547,18806.0
2022-01-03 10:35:00,116.81,116.88,116.44,116.66,25619.0,107.6824,107.7469,107.3413,107.5441,25619.0
2022-01-03 10:40:00,116.67,116.68,116.24,116.59,22593.0,107.5533,107.5626,107.1569,107.4796,22593.0
2022-01-03 10:45:00,116.58,116.84,116.25,116.52,16898.0,107.4704,107.7101,107.1662,107.4151,16898.0
2022-01-03 10:50:00,116.56,116.56,116.25,116.42,16728.0,107.4519,107.4519,107.1662,107.3229,16728.0
2022-01-03 10:55:00,116.34,116.4,115.75,115.9,32441.0,107.2491,107.3044,106.7052,106.8435,32441.0
2022-01-03 11:00:00,116.05,116.14,115.71,116.1,18218.0,106.9818,107.0647,106.6683,107.0279,18218.0
2022-01-03 11:05:00,116.05,116.28,115.92,115.92,13926.0,106.9818,107.1938,106.8619,106.8619,13926.0
2022-01-03 11:10:00,115.74,115.74,115.36,115.59,11457.0,106.696,106.696,106.3457,106.5577,11457.0
2022-01-03 11:15:00,115.55,116.39,115.54,116.34,15440.0,106.5209,107.2952,106.5116,107.2491,15440.0
2022-01-03 11:20:00,116.28,116.63,116.13,116.54,6780.0,107.1938,107.5165,107.0555,107.4335,6780.0
2022-01-03 11:25:00,116.45,116.45,115.91,116.19,11918.0,107.3505,107.3505,106.8527,107.1108,11918.0
2022-01-03 11:30:00,116.11,116.14,115.87,116.0,22657.0,107.0371,107.0647,106.8158,106.9357,22657.0
2022-01-03 11:35:00,115.98,116.03,115.35,115.45,12299.0,106.9173,106.9633,106.3365,106.4287,12299.0
2022-01-03 11:40:00,115.54,116.5,115.54,116.5,9651.0,106.5116,107.3966,106.5116,107.3966,9651.0
2022-01-03 11:45:00,116.5,116.63,116.27,116.33,8220.0,107.3966,107.5165,107.1846,107.2399,8220.0
2022-01-03 11:50:00,116.21,116.45,116.11,116.45,12018.0,107.1293,107.3505,107.0371,107.3505,12018.0
2022-01-03 11:55:00,116.33,116.33,116.1,116.28,5756.0,107.2399,107.2399,107.0279,107.1938,5756.0
2022-01-03 12:00:00,116.25,116.25,116.0,116.11,5031.0,107.1662,107.1662,106.9357,107.0371,5031.0
2022-01-03 12:05:00,116.05,116.1,115.69,115.78,8169.0,106.9818,107.0279,106.6499,106.7329,8169.0
2022-01-03 12:10:00,115.7,115.7,115.37,115.4,16939.0,106.6591,106.6591,106.3549,106.3826,16939.0
2022-01-03 12:15:00,115.43,115.67,115.35,115.4,6962.0,106.4102,106.6315,106.3365,106.3826,6962.0
2022-01-03 12:20:00,115.43,115.66,115.4,115.58,6562.0,106.4102,106.6223,106.3826,106.5485,6562.0
2022-01-03 12:25:00,115.58,115.91,115.56,115.91,6189.0,106.5485,106.8527,106.5301,106.8527,6189.0
2022-01-03 12:30:00,115.83,115.84,115.44,115.44,8187.0,106.779,106.7882,106.4194,106.4194,8187.0
2022-01-03 12:35:00,115.4,115.49,115.08,115.09,11750.0,106.3826,106.4655,106.0876,106.0968,11750.0
2022-01-03 12:40:00,115.03,115.26,114.83,115.26,14088.0,106.0415,106.2535,105.8571,106.2535,14088.0
2022-01-03 12:45:00,115.35,115.61,115.33,115.55,7013.0,106.3365,106.5762,106.318,106.5209,7013.0
2022-01-03 12:50:00,115.57,115.63,115.21,115.22,21261.0,106.5393,106.5946,106.2074,106.2166,21261.0
2022-01-03 12:55:00,115.23,115.71,115.23,115.65,7906.0,106.2259,106.6683,106.2259,106.613,7906.0
2022-01-03 13:00:00,115.59,115.59,115.17,115.18,4966.0,106.5577,106.5577,106.1705,106.1798,4966.0
2022-01-03 13:05:00,115.2,115.21,115.01,115.06,1604.0,106.1982,106.2074,106.023,106.0691,1604.0
2022-01-03 13:10:00,115.08,115.17,114.99,115.05,6350.0,106.0876,106.1705,106.0046,106.0599,6350.0
2022-01-03 13:15:00,115.03,115.23,114.84,115.21,4832.0,106.0415,106.2259,105.8663,106.2074,4832.0
2022-01-03 13:20:00,115.17,115.17,115.0,115.12,7504.0,106.1705,106.1705,106.0138,106.1245,7504.0
2022-01-03 13:25:00,115.16,115.16,115.0,115.05,6594.0,106.1613,106.1613,106.0138,106.0599,6594.0
2022-01-03 13:30:00,115.09,115.12,115.02,115.09,3777.0,106.0968,106.1245,106.0323,106.0968,3777.0
2022-01-03 13:35:00,115.08,115.22,115.0,115.22,14661.0,106.0876,106.2166,106.0138,106.2166,14661.0
2022-01-03 13:40:00,115.24,115.24,115.06,115.06,3618.0,106.2351,106.2351,106.0691,106.0691,3618.0
2022-01-03 13:45:00,115.17,115.25,115.17,115.23,2624.0,106.1705,106.2443,106.1705,106.2259,2624.0
2022-01-03 13:50:00,115.25,115.4,115.18,115.37,3849.0,106.2443,106.3826,106.1798,106.3549,3849.0
2022-01-03 13:55:00,115.4,115.6,115.39,115.59,2976.0,106.3826,106.5669,106.3734,106.5577,2976.0
2022-01-03 14:00:00,115.61,115.75,115.35,115.5,8716.0,106.5762,106.7052,106.3365,106.4748,8716.0
2022-01-03 14:05:00,115.43,115.7,115.43,115.62,5669.0,106.4102,106.6591,106.4102,106.5854,5669.0
2022-01-03 14:10:00,115.57,115.57,115.37,115.47,5738.0,106.5393,106.5393,106.3549,106.4471,5738.0
2022-01-03 14:15:00,115.5,115.61,115.45,115.54,6132.0,106.4748,106.5762,106.4287,106.5116,6132.0
2022-01-03 14:20:00,115.54,115.55,115.4,115.45,2350.0,106.5116,106.5209,106.3826,106.4287,2350.0
2022-01-03 14:25:00,115.38,115.42,115.28,115.36,6152.0,106.3641,106.401,106.2719,106.3457,6152.0
2022-01-03 14:30:00,115.36,115.43,115.28,115.33,6429.0,106.3457,106.4102,106.2719,106.318,6429.0
2022-01-03 14:35:00,115.36,115.37,115.0,115.04,7717.0,106.3457,106.3549,106.0138,106.0507,7717.0
2022-01-03 14:40:00,115.07,115.12,114.97,115.12,9790.0,106.0784,106.1245,105.9862,106.1245,9790.0
2022-01-03 14:45:00,115.17,115.24,115.04,115.13,10655.0,106.1705,106.2351,106.0507,106.1337,10655.0
2022-01-03 14:50:00,115.09,115.13,114.99,115.1,19032.0,106.0968,106.1337,106.0046,106.106,19032.0
2022-01-03 14:55:00,115.12,115.28,115.1,115.1,9249.0,106.1245,106.2719,106.106,106.106,9249.0
2022-01-03 15:00:00,115.12,115.18,115.0,115.03,3896.0,106.1245,106.1798,106.0138,106.0415,3896.0
2022-01-03 15:05:00,114.99,115.05,114.86,115.05,5581.0,106.0046,106.0599,105.8848,106.0599,5581.0
2022-01-03 15:10:00,115.02,115.04,114.81,114.91,8094.0,106.0323,106.0507,105.8387,105.9309,8094.0
2022-01-03 15:15:00,114.92,114.98,114.79,114.8,14076.0,105.9401,105.9954,105.8202,105.8295,14076.0
2022-01-03 15:20:00,114.89,114.98,114.74,114.88,14062.0,105.9124,105.9954,105.7741,105.9032,14062.0
2022-01-03 15:25:00,114.87,115.09,114.8,115.06,13516.0,105.894,106.0968,105.8295,106.0691,13516.0
2022-01-03 15:30:00,115.04,115.25,114.95,114.95,21282.0,106.0507,106.2443,105.9677,105.9677,21282.0
2022-01-03 15:35:00,114.97,115.02,114.89,114.97,15740.0,105.9862,106.0323,105.9124,105.9862,15740.0
2022-01-03 15:40:00,114.98,115.09,114.94,114.99,31889.0,105.9954,106.0968,105.9585,106.0046,31889.0
2022-01-03 15:45:00,114.98,115.3,114.95,115.04,56092.0,105.9954,106.2904,105.9677,106.0507,56092.0
2022-01-03 15:50:00,115.04,115.08,114.64,114.82,42677.0,106.0507,106.0876,105.682,105.8479,42677.0
2022-01-03 15:55:00,114.79,114.82,114.41,114.59,122442.0,105.8202,105.8479,105.4699,105.6359,122442.0
2022-01-04 09:30:00,114.23,114.98,113.75,114.55,35574.0,105.304,105.9954,104.8615,105.599,35574.0
2022-01-04 09:35:00,114.59,114.59,112.54,112.86,55668.0,105.6359,105.6359,103.7461,104.041,55668.0
2022-01-04 09:40:00,112.81,113.11,112.5,112.64,24712.0,103.995,104.2715,103.7092,103.8382,24712.0
2022-01-04 09:45:00,112.64,113.19,112.52,113.03,18848.0,103.8382,104.3453,103.7276,104.1978,18848.0
2022-01-04 09:50:00,113.02,113.19,112.56,113.08,18982.0,104.1885,104.3453,103.7645,104.2439,18982.0
2022-01-04 09:55:00,113.0,113.1,112.31,112.49,43307.0,104.1701,104.2623,103.534,103.7,43307.0
2022-01-04 10:00:00,112.31,112.31,111.36,111.95,83565.0,103.534,103.534,102.6583,103.2022,83565.0
2022-01-04 10:05:00,111.75,112.46,111.73,112.0,30628.0,103.0178,103.6723,102.9993,103.2483,30628.0
2022-01-04 10:10:00,111.98,112.55,111.62,111.65,43842.0,103.2298,103.7553,102.8979,102.9256,43842.0
2022-01-04 10:15:00,111.73,112.02,111.3,111.83,26095.0,102.9993,103.2667,102.6029,103.0915,26095.0
2022-01-04 10:20:00,111.84,112.04,111.64,111.85,18277.0,103.1008,103.2851,102.9164,103.11,18277.0
2022-01-04 10:25:00,111.9,111.99,111.16,111.87,15908.0,103.1561,103.239,102.4739,103.1284,15908.0
2022-01-04 10:30:00,111.99,112.08,111.54,111.97,12879.0,103.239,103.322,102.8242,103.2206,12879.0
2022-01-04 10:35:00,111.92,111.93,111.28,111.65,12434.0,103.1745,103.1837,102.5845,102.9256,12434.0
2022-01-04 10:40:00,111.58,111.73,111.36,111.44,7508.0,102.8611,102.9993,102.6583,102.732,7508.0
2022-01-04 10:45:00,111.38,111.65,111.26,111.56,10232.0,102.6767,102.9256,102.5661,102.8426,10232.0
2022-01-04 10:50:00,111.61,111.89,111.6,111.89,15301.0,102.8887,103.1468,102.8795,103.1468,15301.0
2022-01-04 10:55:00,111.86,111.87,111.15,111.29,18164.0,103.1192,103.1284,102.4647,102.5937,18164.0
2022-01-04 11:00:00,111.29,111.37,111.0,111.11,22787.0,102.5937,102.6675,102.3264,102.4278,22787.0
2022-01-04 11:05:00,111.07,111.9,110.93,111.84,69626.0,102.3909,103.1561,102.2619,103.1008,69626.0
2022-01-04 11:10:00,111.91,113.0,111.91,112.14,23862.0,103.1653,104.1701,103.1653,103.3773,23862.0
2022-01-04 11:15:00,112.04,112.4,111.96,112.4,10498.0,103.2851,103.617,103.2114,103.617,10498.0
2022-01-04 11:20:00,112.45,112.45,111.69,111.72,17155.0,103.6631,103.6631,102.9625,102.9901,17155.0
2022-01-04 11:25:00,111.69,111.71,111.3,111.49,10293.0,102.9625,102.9809,102.6029,102.7781,10293.0
2022-01-04 11:30:00,111.45,111.46,110.95,111.26,20952.0,102.7412,102.7504,102.2803,102.5661,20952.0
2022-01-04 11:35:00,111.34,111.56,111.26,111.56,10088.0,102.6398,102.8426,102.5661,102.8426,10088.0
2022-01-04 11:40:00,111.51,111.98,111.46,111.88,11127.0,102.7965,103.2298,102.7504,103.1376,11127.0
2022-01-04 11:45:00,111.83,112.1,111.73,111.93,7083.0,103.0915,103.3404,102.9993,103.1837,7083.0
2022-01-04 11:50:00,111.88,111.88,111.6,111.7,5581.0,103.1376,103.1376,102.8795,102.9717,5581.0
2022-01-04 11:55:00,111.73,111.79,111.51,111.71,7689.0,102.9993,103.0547,102.7965,102.9809,7689.0
2022-01-04 12:00:00,111.67,111.71,111.31,111.35,7614.0,102.944,102.9809,102.6122,102.649,7614.0
2022-01-04 12:05:00,111.27,111.63,111.21,111.45,7642.0,102.5753,102.9072,102.52,102.7412,7642.0
2022-01-04 12:10:00,111.42,111.92,111.4,111.91,16422.0,102.7136,103.1745,102.6951,103.1653,16422.0
2022-01-04 12:15:00,111.89,112.27,111.89,112.18,10736.0,103.1468,103.4972,103.1468,103.4142,10736.0
2022-01-04 12:20:00,112.15,112.34,111.8,112.04,16625.0,103.3865,103.5617,103.0639,103.2851,16625.0
2022-01-04 12:25:00,112.03,112.17,111.97,112.16,5254.0,103.2759,103.405,103.2206,103.3957,5254.0
2022-01-04 12:30:00,112.11,112.25,111.92,112.1,10694.0,103.3497,103.4787,103.1745,103.3404,10694.0
2022-01-04 12:35:00,112.12,112.31,112.12,112.25,9000.0,103.3589,103.534,103.3589,103.4787,9000.0
2022-01-04 12:40:00,112.26,112.41,112.2,112.29,7868.0,103.4879,103.6262,103.4326,103.5156,7868.0
2022-01-04 12:45:00,112.33,112.42,112.19,112.42,6306.0,103.5525,103.6354,103.4234,103.6354,6306.0
2022-01-04 12:50:00,112.36,112.62,112.3,112.62,8051.0,103.5801,103.8198,103.5248,103.8198,8051.0
2022-01-04 12:55:00,112.59,112.7,112.4,112.43,8533.0,103.7921,103.8936,103.617,103.6447,8533.0
2022-01-04 13:00:00,112.38,112.6,112.29,112.53,11673.0,103.5986,103.8014,103.5156,103.7368,11673.0
2022-01-04 13:05:00,112.5,112.7,112.5,112.5,12210.0,103.7092,103.8936,103.7092,103.7092,12210.0
2022-01-04 13:10:00,112.5,112.68,112.45,112.65,6324.0,103.7092,103.8751,103.6631,103.8475,6324.0
2022-01-04 13:15:00,112.67,112.78,112.57,112.69,5493.0,103.8659,103.9673,103.7737,103.8843,5493.0
2022-01-04 13:20:00,112.68,112.7,112.58,112.62,5953.0,103.8751,103.8936,103.7829,103.8198,5953.0
2022-01-04 13:25:00,112.65,113.01,112.65,113.01,8098.0,103.8475,104.1793,103.8475,104.1793,8098.0
2022-01-04 13:30:00,112.99,112.99,112.62,112.66,11300.0,104.1609,104.1609,103.8198,103.8567,11300.0
2022-01-04 13:35:00,112.58,112.7,112.49,112.5,9206.0,103.7829,103.8936,103.7,103.7092,9206.0
2022-01-04 13:40:00,112.4,112.43,112.23,112.35,7255.0,103.617,103.6447,103.4603,103.5709,7255.0
2022-01-04 13:45:00,112.36,112.37,111.87,111.99,6459.0,103.5801,103.5893,103.1284,103.239,6459.0
2022-01-04 13:50:00,111.99,111.99,111.55,111.72,18435.0,103.239,103.239,102.8334,102.9901,18435.0
2022-01-04 13:55:00,111.66,111.66,111.34,111.42,9110.0,102.9348,102.9348,102.6398,102.7136,9110.0
2022-01-04 14:00:00,111.39,111.66,111.38,111.66,6358.0,102.6859,102.9348,102.6767,102.9348,6358.0
2022-01-04 14:05:00,111.68,111.98,111.65,111.87,6691.0,102.9533,103.2298,102.9256,103.1284,6691.0
2022-01-04 14:10:00,111.9,112.16,111.79,112.16,6817.0,103.1561,103.3957,103.0547,103.3957,6817.0
2022-01-04 14:15:00,112.21,112.32,112.12,112.18,8010.0,103.4418,103.5432,103.3589,103.4142,8010.0
2022-01-04 14:20:00,112.15,112.22,111.89,111.95,10143.0,103.3865,103.4511,103.1468,103.2022,10143.0
2022-01-04 14:25:00,111.98,111.98,111.56,111.67,9339.0,103.2298,103.2298,102.8426,102.944,9339.0
2022-01-04 14:30:00,111.69,111.74,111.44,111.53,21276.0,102.9625,103.0086,102.732,102.815,21276.0
2022-01-04 14:35:00,111.5,111.55,111.28,111.34,9536.0,102.7873,102.8334,102.5845,102.6398,9536.0
2022-01-04 14:40:00,111.34,111.43,111.1,111.14,19907.0,102.6398,102.7228,102.4186,102.4555,19907.0
2022-01-04 14:45:00,111.11,111.2,110.85,110.89,14767.0,102.4278,102.5108,102.1881,102.225,14767.0
2022-01-04 14:50:00,110.93,111.18,110.54,110.65,19821.0,102.2619,102.4923,101.9023,102.0037,19821.0
2022-01-04 14:55:00,110.61,111.09,110.51,111.0,23909.0,101.9669,102.4094,101.8747,102.3264,23909.0
2022-01-04 15:00:00,110.98,111.09,110.89,110.93,12240.0,102.308,102.4094,102.225,102.2619,12240.0
2022-01-04 15:05:00,110.92,110.96,110.77,110.96,15696.0,102.2526,102.2895,102.1144,102.2895,15696.0
2022-01-04 15:10:00,110.94,111.5,110.94,111.43,14464.0,102.2711,102.7873,102.2711,102.7228,14464.0
2022-01-04 15:15:00,111.41,111.5,111.07,111.11,15597.0,102.7044,102.7873,102.3909,102.4278,15597.0
2022-01-04 15:20:00,111.14,111.21,111.01,111.07,17319.0,102.4555,102.52,102.3356,102.3909,17319.0
2022-01-04 15:25:00,111.09,111.22,110.89,111.18,18803.0,102.4094,102.5292,102.225,102.4923,18803.0
2022-01-04 15:30:00,111.19,111.39,111.12,111.39,14674.0,102.5015,102.6859,102.437,102.6859,14674.0
2022-01-04 15:35:00,111.39,111.61,111.24,111.52,21641.0,102.6859,102.8887,102.5476,102.8058,21641.0
2022-01-04 15:40:00,111.54,111.63,111.43,111.61,31438.0,102.8242,102.9072,102.7228,102.8887,31438.0
2022-01-04 15:45:00,111.57,111.86,111.53,111.61,36459.0,102.8519,103.1192,102.815,102.8887,36459.0
2022-01-04 15:50:00,111.61,111.84,111.55,111.55,41327.0,102.8887,103.1008,102.8334,102.8334,41327.0
2022-01-04 15:55:00,111.51,111.72,111.44,111.72,88656.0,102.7965,102.9901,102.732,102.9901,88656.0
2022-01-05 09:30:00,112.45,112.45,111.37,111.74,49796.0,103.6631,103.6631,102.6675,103.0086,49796.0
2022-01-05 09:35:00,111.74,112.25,111.21,111.25,19416.0,103.0086,103.4787,102.52,102.5569,19416.0
2022-01-05 09:40:00,111.1,111.65,110.6,110.82,23594.0,102.4186,102.9256,101.9576,102.1605,23594.0
2022-01-05 09:45:00,110.79,111.6,110.78,110.78,15273.0,102.1328,102.8795,102.1236,102.1236,15273.0
2022-01-05 09:50:00,110.91,111.69,110.6,111.39,16391.0,102.2434,102.9625,101.9576,102.6859,16391.0
2022-01-05 09:55:00,111.5,111.61,110.87,111.38,25480.0,102.7873,102.8887,102.2065,102.6767,25480.0
2022-01-05 10:00:00,111.22,111.22,110.56,110.6,11500.0,102.5292,102.5292,101.9208,101.9576,11500.0
2022-01-05 10:05:00,110.63,110.85,110.26,110.63,11978.0,101.9853,102.1881,101.6442,101.9853,11978.0
2022-01-05 10:10:00,110.56,110.9,110.29,110.29,7455.0,101.9208,102.2342,101.6719,101.6719,7455.0
2022-01-05 10:15:00,110.29,110.43,110.03,110.17,12407.0,101.6719,101.8009,101.4322,101.5612,12407.0
2022-01-05 10:20:00,110.25,111.07,110.14,110.79,25543.0,101.635,102.3909,101.5336,102.1328,25543.0
2022-01-05 10:25:00,110.77,111.33,110.45,110.5,18428.0,102.1144,102.6306,101.8194,101.8655,18428.0
2022-01-05 10:30:00,110.38,110.53,110.18,110.37,11873.0,101.7548,101.8931,101.5705,101.7456,11873.0
2022-01-05 10:35:00,110.2,110.47,110.05,110.34,18177.0,101.5889,101.8378,101.4506,101.718,18177.0
2022-01-05 10:40:00,110.27,110.49,110.12,110.49,16393.0,101.6534,101.8562,101.5152,101.8562,16393.0
2022-01-05 10:45:00,110.47,110.89,110.44,110.84,8360.0,101.8378,102.225,101.8101,102.1789,8360.0
2022-01-05 10:50:00,110.8,110.8,110.47,110.66,12427.0,102.142,102.142,101.8378,102.013,12427.0
2022-01-05 10:55:00,110.6,111.02,110.58,110.91,25951.0,101.9576,102.3448,101.9392,102.2434,25951.0
2022-01-05 11:00:00,110.91,111.38,110.68,111.28,36946.0,102.2434,102.6767,102.0314,102.5845,36946.0
2022-01-05 11:05:00,111.27,111.45,110.92,111.17,19293.0,102.5753,102.7412,102.2526,102.4831,19293.0
2022-01-05 11:10:00,111.09,111.09,110.82,110.95,13983.0,102.4094,102.4094,102.1605,102.2803,13983.0
2022-01-05 11:15:00,110.86,110.87,110.54,110.75,6819.0,102.1973,102.2065,101.9023,102.0959,6819.0
2022-01-05 11:20:00,110.78,110.78,110.59,110.66,10117.0,102.1236,102.1236,101.9484,102.013,10117.0
2022-01-05 11:25:00,110.66,110.9,110.62,110.73,13876.0,102.013,102.2342,101.9761,102.0775,13876.0
2022-01-05 11:30:00,110.81,110.87,110.59,110.64,5455.0,102.1512,102.2065,101.9484,101.9945,5455.0
2022-01-05 11:35:00,110.66,110.68,110.44,110.51,6066.0,102.013,102.0314,101.8101,101.8747,6066.0
2022-01-05 11:40:00,110.61,110.64,110.49,110.53,4134.0,101.9669,101.9945,101.8562,101.8931,4134.0
2022-01-05 11:45:00,110.57,110.57,110.37,110.5,3087.0,101.93,101.93,101.7456,101.8655,3087.0
2022-01-05 11:50:00,110.36,110.51,110.36,110.48,7672.0,101.7364,101.8747,101.7364,101.847,7672.0
2022-01-05 11:55:00,110.48,110.72,110.48,110.64,5497.0,101.847,102.0683,101.847,101.9945,5497.0
2022-01-05 12:00:00,110.66,110.79,110.57,110.7,7238.0,102.013,102.1328,101.93,102.0498,7238.0
2022-01-05 12:05:00,110.83,111.08,110.77,111.04,7852.0,102.1697,102.4001,102.1144,102.3633,7852.0
2022-01-05 12:10:00,111.03,111.08,110.83,110.89,5121.0,102.354,102.4001,102.1697,102.225,5121.0
2022-01-05 12:15:00,110.94,110.99,110.89,110.93,4993.0,102.2711,102.3172,102.225,102.2619,4993.0
2022-01-05 12:20:00,110.94,111.15,110.71,111.14,22545.0,102.2711,102.4647,102.0591,102.4555,22545.0
2022-01-05 12:25:00,111.09,111.14,110.86,110.92,6185.0,102.4094,102.4555,102.1973,102.2526,6185.0
2022-01-05 12:30:00,110.86,110.87,110.65,110.77,11124.0,102.1973,102.2065,102.0037,102.1144,11124.0
2022-01-05 12:35:00,110.72,110.72,110.21,110.44,6660.0,102.0683,102.0683,101.5981,101.8101,6660.0
2022-01-05 12:40:00,110.48,110.56,110.36,110.52,5713.0,101.847,101.9208,101.7364,101.8839,5713.0
2022-01-05 12:45:00,110.37,110.37,110.01,110.09,6734.0,101.7456,101.7456,101.4138,101.4875,6734.0
2022-01-05 12:50:00,110.06,110.19,109.92,110.09,16807.0,101.4598,101.5797,101.3308,101.4875,16807.0
2022-01-05 12:55:00,110.09,110.24,109.9,110.13,16361.0,101.4875,101.6258,101.3123,101.5244,16361.0
2022-01-05 13:00:00,110.11,110.15,109.79,110.13,7935.0,101.5059,101.5428,101.2109,101.5244,7935.0
2022-01-05 13:05:00,110.11,110.26,109.93,110.12,27527.0,101.5059,101.6442,101.34,101.5152,27527.0
2022-01-05 13:10:00,110.11,110.18,109.76,109.95,27775.0,101.5059,101.5705,101.1833,101.3584,27775.0
2022-01-05 13:15:00,110.01,110.11,109.97,110.03,7173.0,101.4138,101.5059,101.3769,101.4322,7173.0
2022-01-05 13:20:00,110.02,110.11,110.01,110.05,6274.0,101.423,101.5059,101.4138,101.4506,6274.0
2022-01-05 13:25:00,110.02,110.28,109.97,110.13,7383.0,101.423,101.6627,101.3769,101.5244,7383.0
2022-01-05 13:30:00,110.08,110.19,109.84,110.07,8317.0,101.4783,101.5797,101.257,101.4691,8317.0
2022-01-05 13:35:00,110.12,110.26,109.9,110.0,5413.0,101.5152,101.6442,101.3123,101.4045,5413.0
2022-01-05 13:40:00,110.05,110.09,109.89,109.9,5681.0,101.4506,101.4875,101.3031,101.3123,5681.0
2022-01-05 13:45:00,109.9,109.91,109.79,109.88,5106.0,101.3123,101.3216,101.2109,101.2939,5106.0
2022-01-05 13:50:00,109.89,110.0,109.76,109.85,8950.0,101.3031,101.4045,101.1833,101.2663,8950.0
2022-01-05 13:55:00,109.85,109.91,109.65,109.71,6248.0,101.2663,101.3216,101.0819,101.1372,6248.0
2022-01-05 14:00:00,109.68,110.1,109.57,109.62,15673.0,101.1095,101.4967,101.0081,101.0542,15673.0
2022-01-05 14:05:00,109.56,109.74,109.31,109.6,9787.0,100.9989,101.1648,100.7684,101.0358,9787.0
2022-01-05 14:10:00,109.43,109.71,109.03,109.17,18086.0,100.8791,101.1372,100.5103,100.6394,18086.0
2022-01-05 14:15:00,109.03,109.13,108.84,109.0,11975.0,100.5103,100.6025,100.3352,100.4827,11975.0
2022-01-05 14:20:00,109.02,109.1,108.63,109.05,18125.0,100.5011,100.5749,100.1416,100.5288,18125.0
2022-01-05 14:25:00,108.92,109.24,108.67,108.73,13748.0,100.4089,100.7039,100.1785,100.2338,13748.0
2022-01-05 14:30:00,108.78,108.91,108.48,108.55,9778.0,100.2799,100.3997,100.0033,100.0678,9778.0
2022-01-05 14:35:00,108.49,108.8,108.47,108.53,14126.0,100.0125,100.2983,99.9941,100.0494,14126.0
2022-01-05 14:40:00,108.53,108.65,108.34,108.34,16708.0,100.0494,100.16,99.8742,99.8742,16708.0
2022-01-05 14:45:00,108.34,108.62,108.11,108.36,14167.0,99.8742,100.1324,99.6622,99.8927,14167.0
2022-01-05 14:50:00,108.43,108.43,107.89,108.02,14065.0,99.9572,99.9572,99.4594,99.5793,14065.0
2022-01-05 14:55:00,107.9,108.04,107.82,107.94,8736.0,99.4686,99.5977,99.3949,99.5055,8736.0
2022-01-05 15:00:00,107.89,107.9,107.33,107.46,29843.0,99.4594,99.4686,98.9432,99.063,29843.0
2022-01-05 15:05:00,107.45,107.45,106.98,107.31,22302.0,99.0538,99.0538,98.6205,98.9247,22302.0
2022-01-05 15:10:00,107.26,107.34,106.93,106.93,28716.0,98.8786,98.9524,98.5744,98.5744,28716.0
2022-01-05 15:15:00,107.04,107.19,106.91,107.11,20441.0,98.6758,98.8141,98.556,98.7404,20441.0
2022-01-05 15:20:00,107.14,107.17,106.89,106.98,7747.0,98.768,98.7957,98.5375,98.6205,7747.0
2022-01-05 15:25:00,106.97,106.97,106.45,106.73,24513.0,98.6113,98.6113,98.1319,98.3901,24513.0
2022-01-05 15:30:00,106.62,106.73,106.4,106.62,28233.0,98.2886,98.3901,98.0858,98.2886,28233.0
2022-01-05 15:35:00,106.59,107.73,106.58,107.15,46459.0,98.261,99.3119,98.2518,98.7772,46459.0
2022-01-05 15:40:00,107.08,107.5,106.7,106.7,45083.0,98.7127,99.0999,98.3624,98.3624,45083.0
2022-01-05 15:45:00,106.66,106.83,106.53,106.66,52005.0,98.3255,98.4822,98.2057,98.3255,52005.0
2022-01-05 15:50:00,106.64,107.0,106.45,106.81,74062.0,98.3071,98.639,98.1319,98.4638,74062.0
2022-01-05 15:55:00,106.85,106.92,106.6,106.6,92723.0,98.5007,98.5652,98.2702,98.2702,92723.0
2022-01-06 09:30:00,112.53,112.75,109.54,109.62,161866.0,103.7368,103.9396,100.9805,101.0542,161866.0
2022-01-06 09:35:00,109.91,111.59,109.16,110.95,67187.0,101.3216,102.8703,100.6302,102.2803,67187.0
2022-01-06 09:40:00,110.95,111.03,109.88,109.88,24912.0,102.2803,102.354,101.2939,101.2939,24912.0
2022-01-06 09:45:00,109.89,109.89,108.78,109.06,96634.0,101.3031,101.3031,100.2799,100.538,96634.0
2022-01-06 09:50:00,108.95,109.72,108.77,109.24,81886.0,100.4366,101.1464,100.2706,100.7039,81886.0
2022-01-06 09:55:00,109.01,109.44,108.6,108.66,66389.0,100.4919,100.8883,100.1139,100.1692,66389.0
2022-01-06 10:00:00,108.66,109.07,107.84,108.23,98006.0,100.1692,100.5472,99.4133,99.7728,98006.0
2022-01-06 10:05:00,108.2,108.58,107.83,107.88,72524.0,99.7452,100.0955,99.4041,99.4502,72524.0
2022-01-06 10:10:00,107.78,107.94,106.94,107.12,55682.0,99.358,99.5055,98.5836,98.7496,55682.0
2022-01-06 10:15:00,107.18,108.21,106.8,108.09,74905.0,98.8049,99.7544,98.4546,99.6438,74905.0
2022-01-06 10:20:00,108.09,108.71,107.93,108.7,41027.0,99.6438,100.2153,99.4963,100.2061,41027.0
2022-01-06 10:25:00,108.63,109.44,108.63,108.91,74707.0,100.1416,100.8883,100.1416,100.3997,74707.0
2022-01-06 10:30:00,109.03,109.7,108.96,109.55,29352.0,100.5103,101.128,100.4458,100.9897,29352.0
2022-01-06 10:35:00,109.64,109.85,109.35,109.53,17509.0,101.0727,101.2663,100.8053,100.9713,17509.0
2022-01-06 10:40:00,109.41,109.59,108.63,109.15,22648.0,100.8606,101.0266,100.1416,100.621,22648.0
2022-01-06 10:45:00,109.24,109.82,109.18,109.82,16663.0,100.7039,101.2386,100.6486,101.2386,16663.0
2022-01-06 10:50:00,109.83,109.94,109.3,109.94,23384.0,101.2478,101.3492,100.7592,101.3492,23384.0
2022-01-06 10:55:00,109.85,110.56,109.8,110.22,41499.0,101.2663,101.9208,101.2202,101.6073,41499.0
2022-01-06 11:00:00,110.12,110.42,110.05,110.3,20346.0,101.5152,101.7917,101.4506,101.6811,20346.0
2022-01-06 11:05:00,110.23,110.82,110.14,110.48,36335.0,101.6166,102.1605,101.5336,101.847,36335.0
2022-01-06 11:10:00,110.49,110.64,110.0,110.44,8397.0,101.8562,101.9945,101.4045,101.8101,8397.0
2022-01-06 11:15:00,110.42,110.9,110.1,110.46,18067.0,101.7917,102.2342,101.4967,101.8286,18067.0
2022-01-06 11:20:00,110.41,110.42,109.85,110.16,17053.0,101.7825,101.7917,101.2663,101.552,17053.0
2022-01-06 11:25:00,110.15,110.15,109.45,109.86,12630.0,101.5428,101.5428,100.8975,101.2755,12630.0
2022-01-06 11:30:00,109.86,109.86,109.39,109.46,4289.0,101.2755,101.2755,100.8422,100.9067,4289.0
2022-01-06 11:35:00,109.46,110.04,109.31,109.94,10346.0,100.9067,101.4414,100.7684,101.3492,10346.0
2022-01-06 11:40:00,109.99,110.34,109.97,110.13,3750.0,101.3953,101.718,101.3769,101.5244,3750.0
2022-01-06 11:45:00,110.15,110.56,109.99,110.27,19107.0,101.5428,101.9208,101.3953,101.6534,19107.0
2022-01-06 11:50:00,110.32,110.55,109.95,110.35,9856.0,101.6995,101.9116,101.3584,101.7272,9856.0
2022-01-06 11:55:00,110.41,110.66,110.27,110.51,12237.0,101.7825,102.013,101.6534,101.8747,12237.0
2022-01-06 12:00:00,110.54,111.01,110.4,110.8,12030.0,101.9023,102.3356,101.7733,102.142,12030.0
2022-01-06 12:05:00,110.67,110.74,110.54,110.56,8058.0,102.0222,102.0867,101.9023,101.9208,8058.0
2022-01-06 12:10:00,110.57,110.59,110.45,110.5,7013.0,101.93,101.9484,101.8194,101.8655,7013.0
2022-01-06 12:15:00,110.46,110.46,110.22,110.3,8554.0,101.8286,101.8286,101.6073,101.6811,8554.0
2022-01-06 12:20:00,110.3,110.64,110.25,110.53,13111.0,101.6811,101.9945,101.635,101.8931,13111.0
2022-01-06 12:25:00,110.46,110.88,110.29,110.8,18748.0,101.8286,102.2158,101.6719,102.142,18748.0
2022-01-06 12:30:00,110.88,110.88,110.49,110.71,6026.0,102.2158,102.2158,101.8562,102.0591,6026.0
2022-01-06 12:35:00,110.68,110.75,110.51,110.67,9453.0,102.0314,102.0959,101.8747,102.0222,9453.0
2022-01-06 12:40:00,110.73,111.01,110.69,111.01,19282.0,102.0775,102.3356,102.0406,102.3356,19282.0
2022-01-06 12:45:00,111.0,111.12,110.85,110.96,14811.0,102.3264,102.437,102.1881,102.2895,14811.0
2022-01-06 12:50:00,111.02,111.02,110.53,110.57,16527.0,102.3448,102.3448,101.8931,101.93,16527.0
2022-01-06 12:55:00,110.57,111.09,110.51,110.78,16131.0,101.93,102.4094,101.8747,102.1236,16131.0
2022-01-06 13:00:00,110.88,111.0,110.52,110.95,13391.0,102.2158,102.3264,101.8839,102.2803,13391.0
2022-01-06 13:05:00,110.95,111.15,110.85,110.96,13534.0,102.2803,102.4647,102.1881,102.2895,13534.0
2022-01-06 13:10:00,111.03,111.03,110.64,110.84,9662.0,102.354,102.354,101.9945,102.1789,9662.0
2022-01-06 13:15:00,110.82,110.84,110.53,110.84,12595.0,102.1605,102.1789,101.8931,102.1789,12595.0
2022-01-06 13:20:00,110.83,110.83,110.5,110.5,12376.0,102.1697,102.1697,101.8655,101.8655,12376.0
2022-01-06 13:25:00,110.59,110.67,110.42,110.6,8494.0,101.9484,102.0222,101.7917,101.9576,8494.0
2022-01-06 13:30:00,110.61,110.67,110.33,110.49,14175.0,101.9669,102.0222,101.7087,101.8562,14175.0
2022-01-06 13:35:00,110.5,110.7,110.25,110.42,6930.0,101.8655,102.0498,101.635,101.7917,6930.0
2022-01-06 13:40:00,110.45,110.58,110.37,110.44,8574.0,101.8194,101.9392,101.7456,101.8101,8574.0
2022-01-06 13:45:00,110.44,110.72,110.39,110.62,5435.0,101.8101,102.0683,101.7641,101.9761,5435.0
2022-01-06 13:50:00,110.55,110.56,110.2,110.24,8855.0,101.9116,101.9208,101.5889,101.6258,8855.0
2022-01-06 13:55:00,110.32,110.34,109.87,110.19,16048.0,101.6995,101.718,101.2847,101.5797,16048.0
2022-01-06 14:00:00,110.11,110.19,109.58,109.64,12323.0,101.5059,101.5797,101.0174,101.0727,12323.0
2022-01-06 14:05:00,109.62,110.22,109.5,110.2,6580.0,101.0542,101.6073,100.9436,101.5889,6580.0
2022-01-06 14:10:00,110.24,110.5,110.04,110.05,11396.0,101.6258,101.8655,101.4414,101.4506,11396.0
2022-01-06 14:15:00,110.17,110.4,110.06,110.32,6198.0,101.5612,101.7733,101.4598,101.6995,6198.0
2022-01-06 14:20:00,110.32,110.41,109.88,110.12,14430.0,101.6995,101.7825,101.2939,101.5152,14430.0
2022-01-06 14:25:00,110.11,110.26,109.94,109.97,7498.0,101.5059,101.6442,101.3492,101.3769,7498.0
2022-01-06 14:30:00,109.91,110.09,109.31,109.53,27917.0,101.3216,101.4875,100.7684,100.9713,27917.0
2022-01-06 14:35:00,109.62,109.75,109.56,109.69,6378.0,101.0542,101.1741,100.9989,101.1188,6378.0
2022-01-06 14:40:00,109.64,109.72,109.48,109.52,3715.0,101.0727,101.1464,100.9252,100.962,3715.0
2022-01-06 14:45:00,109.58,109.83,109.54,109.61,11637.0,101.0174,101.2478,100.9805,101.045,11637.0
2022-01-06 14:50:00,109.78,109.82,109.43,109.55,9270.0,101.2017,101.2386,100.8791,100.9897,9270.0
2022-01-06 14:55:00,109.57,109.61,109.15,109.15,16028.0,101.0081,101.045,100.621,100.621,16028.0
2022-01-06 15:00:00,109.25,109.54,109.18,109.34,13610.0,100.7131,100.9805,100.6486,100.7961,13610.0
2022-01-06 15:05:00,109.28,109.37,109.15,109.17,14917.0,100.7408,100.8238,100.621,100.6394,14917.0
2022-01-06 15:10:00,109.13,109.35,109.1,109.24,15004.0,100.6025,100.8053,100.5749,100.7039,15004.0
2022-01-06 15:15:00,109.3,109.34,109.06,109.08,9150.0,100.7592,100.7961,100.538,100.5564,9150.0
2022-01-06 15:20:00,109.07,109.25,108.78,108.83,16806.0,100.5472,100.7131,100.2799,100.326,16806.0
2022-01-06 15:25:00,108.83,109.12,108.74,109.12,17819.0,100.326,100.5933,100.243,100.5933,17819.0
2022-01-06 15:30:00,109.14,109.2,108.79,108.89,15312.0,100.6117,100.667,100.2891,100.3813,15312.0
2022-01-06 15:35:00,108.87,108.92,108.42,108.49,23289.0,100.3628,100.4089,99.948,100.0125,23289.0
2022-01-06 15:40:00,108.47,108.52,108.31,108.4,29982.0,99.9941,100.0402,99.8466,99.9296,29982.0
2022-01-06 15:45:00,108.4,108.43,108.11,108.13,30761.0,99.9296,99.9572,99.6622,99.6807,30761.0
2022-01-06 15:50:00,108.13,108.44,108.11,108.2,59539.0,99.6807,99.9664,99.6622,99.7452,59539.0
2022-01-06 15:55:00,108.21,108.23,107.74,108.07,156903.0,99.7544,99.7728,99.3211,99.6253,156903.0
2022-01-07 09:30:00,108.82,109.0,107.89,108.38,53896.0,100.3167,100.4827,99.4594,99.9111,53896.0
2022-01-07 09:35:00,108.51,109.52,108.35,109.52,18957.0,100.031,100.962,99.8835,100.962,18957.0
2022-01-07 09:40:00,109.13,110.37,109.13,109.93,30239.0,100.6025,101.7456,100.6025,101.34,30239.0
2022-01-07 09:45:00,109.94,109.94,109.03,109.51,4410.0,101.3492,101.3492,100.5103,100.9528,4410.0
2022-01-07 09:50:00,109.69,109.98,109.3,109.3,10427.0,101.1188,101.3861,100.7592,100.7592,10427.0
2022-01-07 09:55:00,109.41,109.63,109.1,109.27,9025.0,100.8606,101.0634,100.5749,100.7316,9025.0
2022-01-07 10:00:00,109.14,109.21,108.84,108.92,8101.0,100.6117,100.6763,100.3352,100.4089,8101.0
2022-01-07 10:05:00,108.84,109.12,108.63,108.82,14997.0,100.3352,100.5933,100.1416,100.3167,14997.0
2022-01-07 10:10:00,108.84,109.36,108.8,109.11,11577.0,100.3352,100.8145,100.2983,100.5841,11577.0
2022-01-07 10:15:00,109.1,109.1,108.54,108.68,5388.0,100.5749,100.5749,100.0586,100.1877,5388.0
2022-01-07 10:20:00,108.64,108.66,108.22,108.35,10616.0,100.1508,100.1692,99.7636,99.8835,10616.0
2022-01-07 10:25:00,108.43,108.71,108.13,108.38,8041.0,99.9572,100.2153,99.6807,99.9111,8041.0
2022-01-07 10:30:00,108.22,108.5,108.1,108.17,12895.0,99.7636,100.0217,99.653,99.7175,12895.0
2022-01-07 10:35:00,108.1,108.17,107.73,107.84,8596.0,99.653,99.7175,99.3119,99.4133,8596.0
2022-01-07 10:40:00,107.85,108.09,107.65,107.68,11797.0,99.4225,99.6438,99.2382,99.2658,11797.0
2022-01-07 10:45:00,107.72,107.72,106.88,106.92,12284.0,99.3027,99.3027,98.5283,98.5652,12284.0
2022-01-07 10:50:00,106.83,107.02,106.51,106.88,21175.0,98.4822,98.6574,98.1872,98.5283,21175.0
2022-01-07 10:55:00,106.87,107.37,106.79,107.12,9945.0,98.5191,98.98,98.4454,98.7496,9945.0
2022-01-07 11:00:00,107.13,107.64,106.91,106.92,13025.0,98.7588,99.2289,98.556,98.5652,13025.0
2022-01-07 11:05:00,106.99,107.15,106.76,106.82,16078.0,98.6297,98.7772,98.4177,98.473,16078.0
2022-01-07 11:10:00,106.75,106.87,106.61,106.72,10953.0,98.4085,98.5191,98.2794,98.3808,10953.0
2022-01-07 11:15:00,106.72,106.92,106.54,106.78,27407.0,98.3808,98.5652,98.2149,98.4361,27407.0
2022-01-07 11:20:00,106.82,107.15,106.77,107.1,13000.0,98.473,98.7772,98.4269,98.7311,13000.0
2022-01-07 11:25:00,107.03,107.74,107.02,107.72,15029.0,98.6666,99.3211,98.6574,99.3027,15029.0
2022-01-07 11:30:00,107.72,107.86,107.6,107.85,44031.0,99.3027,99.4318,99.1921,99.4225,44031.0
2022-01-07 11:35:00,107.71,108.04,107.46,108.0,9578.0,99.2935,99.5977,99.063,99.5608,9578.0
2022-01-07 11:40:00,108.0,108.14,107.81,107.88,4139.0,99.5608,99.6899,99.3857,99.4502,4139.0
2022-01-07 11:45:00,107.72,108.09,107.61,108.0,8015.0,99.3027,99.6438,99.2013,99.5608,8015.0
2022-01-07 11:50:00,108.0,108.19,107.87,108.12,6871.0,99.5608,99.736,99.441,99.6714,6871.0
2022-01-07 11:55:00,108.25,108.25,107.97,108.17,14115.0,99.7913,99.7913,99.5332,99.7175,14115.0
2022-01-07 12:00:00,108.2,108.35,107.9,107.9,16011.0,99.7452,99.8835,99.4686,99.4686,16011.0
2022-01-07 12:05:00,108.0,108.45,107.99,108.43,5435.0,99.5608,99.9756,99.5516,99.9572,5435.0
2022-01-07 12:10:00,108.44,108.73,108.37,108.67,22553.0,99.9664,100.2338,99.9019,100.1785,22553.0
2022-01-07 12:15:00,108.71,108.71,108.46,108.48,5304.0,100.2153,100.2153,99.9849,100.0033,5304.0
2022-01-07 12:20:00,108.43,108.44,108.15,108.23,12926.0,99.9572,99.9664,99.6991,99.7728,12926.0
2022-01-07 12:25:00,108.24,108.24,107.89,107.93,50217.0,99.7821,99.7821,99.4594,99.4963,50217.0
2022-01-07 12:30:00,107.94,108.05,107.82,107.9,20327.0,99.5055,99.6069,99.3949,99.4686,20327.0
2022-01-07 12:35:00,107.98,108.09,107.54,107.67,67782.0,99.5424,99.6438,99.1368,99.2566,67782.0
2022-01-07 12:40:00,107.69,107.81,107.58,107.77,17294.0,99.275,99.3857,99.1736,99.3488,17294.0
2022-01-07 12:45:00,107.73,107.77,107.5,107.5,35743.0,99.3119,99.3488,99.0999,99.0999,35743.0
2022-01-07 12:50:00,107.5,107.74,107.47,107.71,85410.0,99.0999,99.3211,99.0722,99.2935,85410.0
2022-01-07 12:55:00,107.72,107.84,107.32,107.48,52233.0,99.3027,99.4133,98.9339,99.0814,52233.0
2022-01-07 13:00:00,107.5,107.61,107.21,107.61,6957.0,99.0999,99.2013,98.8325,99.2013,6957.0
2022-01-07 13:05:00,107.62,107.62,107.36,107.48,19947.0,99.2105,99.2105,98.9708,99.0814,19947.0
2022-01-07 13:10:00,107.48,107.73,107.42,107.42,34764.0,99.0814,99.3119,99.0261,99.0261,34764.0
2022-01-07 13:15:00,107.44,107.62,107.39,107.45,4906.0,99.0446,99.2105,98.9985,99.0538,4906.0
2022-01-07 13:20:00,107.37,107.39,107.13,107.32,9566.0,98.98,98.9985,98.7588,98.9339,9566.0
2022-01-07 13:25:00,107.26,107.41,107.26,107.34,5744.0,98.8786,99.0169,98.8786,98.9524,5744.0
2022-01-07 13:30:00,107.32,107.42,107.22,107.42,3126.0,98.9339,99.0261,98.8418,99.0261,3126.0
2022-01-07 13:35:00,107.49,107.77,107.33,107.4,39261.0,99.0907,99.3488,98.9432,99.0077,39261.0
2022-01-07 13:40:00,107.33,107.56,107.33,107.38,10767.0,98.9432,99.1552,98.9432,98.9893,10767.0
2022-01-07 13:45:00,107.36,107.51,107.33,107.51,3541.0,98.9708,99.1091,98.9432,99.1091,3541.0
2022-01-07 13:50:00,107.39,107.55,107.29,107.54,7364.0,98.9985,99.146,98.9063,99.1368,7364.0
2022-01-07 13:55:00,107.5,107.75,107.47,107.49,20944.0,99.0999,99.3303,99.0722,99.0907,20944.0
2022-01-07 14:00:00,107.62,107.98,107.51,107.94,10568.0,99.2105,99.5424,99.1091,99.5055,10568.0
2022-01-07 14:05:00,107.87,108.15,107.85,108.04,11209.0,99.441,99.6991,99.4225,99.5977,11209.0
2022-01-07 14:10:00,108.09,108.46,108.07,108.3,15810.0,99.6438,99.9849,99.6253,99.8374,15810.0
2022-01-07 14:15:00,108.3,108.31,107.96,107.98,12042.0,99.8374,99.8466,99.5239,99.5424,12042.0
2022-01-07 14:20:00,108.01,108.01,107.83,108.01,6672.0,99.57,99.57,99.4041,99.57,6672.0
2022-01-07 14:25:00,107.92,108.26,107.85,108.24,12589.0,99.4871,99.8005,99.4225,99.7821,12589.0
2022-01-07 14:30:00,108.25,108.45,108.2,108.29,9444.0,99.7913,99.9756,99.7452,99.8282,9444.0
2022-01-07 14:35:00,108.28,108.59,108.19,108.59,11268.0,99.8189,100.1047,99.736,100.1047,11268.0
2022-01-07 14:40:00,108.6,108.79,108.49,108.72,8694.0,100.1139,100.2891,100.0125,100.2246,8694.0
2022-01-07 14:45:00,108.78,108.82,108.66,108.72,8300.0,100.2799,100.3167,100.1692,100.2246,8300.0
2022-01-07 14:50:00,108.75,109.06,108.72,108.95,9655.0,100.2522,100.538,100.2246,100.4366,9655.0
2022-01-07 14:55:00,108.96,109.09,108.85,108.9,10549.0,100.4458,100.5656,100.3444,100.3905,10549.0
2022-01-07 15:00:00,108.9,109.04,108.85,109.03,9281.0,100.3905,100.5195,100.3444,100.5103,9281.0
2022-01-07 15:05:00,109.03,109.05,108.89,108.9,8201.0,100.5103,100.5288,100.3813,100.3905,8201.0
2022-01-07 15:10:00,108.9,108.9,108.65,108.72,7777.0,100.3905,100.3905,100.16,100.2246,7777.0
2022-01-07 15:15:00,108.77,108.9,108.59,108.83,7698.0,100.2706,100.3905,100.1047,100.326,7698.0
2022-01-07 15:20:00,108.88,108.89,108.68,108.73,10162.0,100.372,100.3813,100.1877,100.2338,10162.0
2022-01-07 15:25:00,108.67,108.76,108.57,108.7,13132.0,100.1785,100.2614,100.0863,100.2061,13132.0
2022-01-07 15:30:00,108.73,109.05,108.72,109.01,19081.0,100.2338,100.5288,100.2246,100.4919,19081.0
2022-01-07 15:35:00,109.0,109.23,108.87,109.21,10212.0,100.4827,100.6947,100.3628,100.6763,10212.0
2022-01-07 15:40:00,109.28,109.3,109.13,109.18,18166.0,100.7408,100.7592,100.6025,100.6486,18166.0
2022-01-07 15:45:00,109.18,109.28,109.11,109.25,17913.0,100.6486,100.7408,100.5841,100.7131,17913.0
2022-01-07 15:50:00,109.21,109.35,108.98,108.98,37849.0,100.6763,100.8053,100.4642,100.4642,37849.0
2022-01-07 15:55:00,109.0,109.37,108.99,109.31,99228.0,100.4827,100.8238,100.4735,100.7684,99228.0
2022-01-10 09:30:00,107.34,107.69,106.92,107.35,67972.0,98.9524,99.275,98.5652,98.9616,67972.0
2022-01-10 09:35:00,107.36,107.36,105.58,106.66,70049.0,98.9708,98.9708,97.3299,98.3255,70049.0
2022-01-10 09:40:00,106.66,107.15,106.01,106.92,70560.0,98.3255,98.7772,97.7263,98.5652,70560.0
2022-01-10 09:45:00,106.94,107.28,106.36,106.76,17112.0,98.5836,98.8971,98.049,98.4177,17112.0
2022-01-10 09:50:00,106.57,106.58,105.01,105.22,53433.0,98.2426,98.2518,96.8045,96.998,53433.0
2022-01-10 09:55:00,105.12,105.4,104.42,105.04,43992.0,96.9059,97.164,96.2606,96.8321,43992.0
2022-01-10 10:00:00,105.22,105.32,104.74,105.16,36750.0,96.998,97.0902,96.5556,96.9427,36750.0
2022-01-10 10:05:00,105.18,106.4,105.14,106.4,53316.0,96.9612,98.0858,96.9243,98.0858,53316.0
2022-01-10 10:10:00,106.28,106.29,105.12,105.25,39364.0,97.9752,97.9844,96.9059,97.0257,39364.0
2022-01-10 10:15:00,105.23,105.84,105.16,105.55,27459.0,97.0073,97.5696,96.9427,97.3023,27459.0
2022-01-10 10:20:00,105.59,106.4,105.59,106.22,23754.0,97.3391,98.0858,97.3391,97.9199,23754.0
2022-01-10 10:25:00,106.19,106.67,106.0,106.0,17841.0,97.8922,98.3347,97.7171,97.7171,17841.0
2022-01-10 10:30:00,105.88,106.91,105.7,106.5,45255.0,97.6065,98.556,97.4405,98.178,45255.0
2022-01-10 10:35:00,106.46,106.46,105.0,105.15,40128.0,98.1411,98.1411,96.7952,96.9335,40128.0
2022-01-10 10:40:00,105.15,105.46,104.79,104.92,65336.0,96.9335,97.2193,96.6016,96.7215,65336.0
2022-01-10 10:45:00,104.85,105.02,104.07,104.07,34092.0,96.657,96.8137,95.9379,95.9379,34092.0
2022-01-10 10:50:00,104.18,105.2,104.07,105.15,35309.0,96.0393,96.9796,95.9379,96.9335,35309.0
2022-01-10 10:55:00,105.15,105.78,104.76,105.78,36154.0,96.9335,97.5143,96.574,97.5143,36154.0
2022-01-10 11:00:00,105.76,106.58,105.76,106.52,50199.0,97.4958,98.2518,97.4958,98.1965,50199.0
2022-01-10 11:05:00,106.52,106.95,106.43,106.8,10377.0,98.1965,98.5929,98.1135,98.4546,10377.0
2022-01-10 11:10:00,106.79,107.2,106.78,107.17,10598.0,98.4454,98.8233,98.4361,98.7957,10598.0
2022-01-10 11:15:00,107.17,107.82,107.16,107.78,11963.0,98.7957,99.3949,98.7865,99.358,11963.0
2022-01-10 11:20:00,107.68,108.08,107.59,107.92,8457.0,99.2658,99.6346,99.1829,99.4871,8457.0
2022-01-10 11:25:00,107.87,108.14,107.6,108.03,8270.0,99.441,99.6899,99.1921,99.5885,8270.0
2022-01-10 11:30:00,107.94,108.04,107.65,107.82,17167.0,99.5055,99.5977,99.2382,99.3949,17167.0
2022-01-10 11:35:00,107.82,107.93,107.59,107.83,7718.0,99.3949,99.4963,99.1829,99.4041,7718.0
2022-01-10 11:40:00,107.75,108.24,107.6,108.19,10439.0,99.3303,99.7821,99.1921,99.736,10439.0
2022-01-10 11:45:00,108.22,108.58,108.14,108.29,22187.0,99.7636,100.0955,99.6899,99.8282,22187.0
2022-01-10 11:50:00,108.23,108.64,108.1,108.52,16163.0,99.7728,100.1508,99.653,100.0402,16163.0
2022-01-10 11:55:00,108.58,109.04,108.44,109.04,11016.0,100.0955,100.5195,99.9664,100.5195,11016.0
2022-01-10 12:00:00,109.15,109.83,109.01,109.24,97849.0,100.621,101.2478,100.4919,100.7039,97849.0
2022-01-10 12:05:00,109.27,109.88,109.22,109.27,22559.0,100.7316,101.2939,100.6855,100.7316,22559.0
2022-01-10 12:10:00,109.3,109.75,109.28,109.75,5869.0,100.7592,101.1741,100.7408,101.1741,5869.0
2022-01-10 12:15:00,109.72,109.77,109.22,109.22,6469.0,101.1464,101.1925,100.6855,100.6855,6469.0
2022-01-10 12:20:00,109.28,109.6,109.26,109.47,10712.0,100.7408,101.0358,100.7224,100.9159,10712.0
2022-01-10 12:25:00,109.46,109.52,108.95,108.95,7206.0,100.9067,100.962,100.4366,100.4366,7206.0
2022-01-10 12:30:00,108.94,109.04,108.37,108.37,18074.0,100.4274,100.5195,99.9019,99.9019,18074.0
2022-01-10 12:35:00,108.39,108.4,107.76,107.84,23177.0,99.9203,99.9296,99.3396,99.4133,23177.0
2022-01-10 12:40:00,107.84,107.9,107.56,107.6,19241.0,99.4133,99.4686,99.1552,99.1921,19241.0
2022-01-10 12:45:00,107.5,108.01,107.46,107.98,15958.0,99.0999,99.57,99.063,99.5424,15958.0
2022-01-10 12:50:00,107.98,108.88,107.86,108.79,15253.0,99.5424,100.372,99.4318,100.2891,15253.0
2022-01-10 12:55:00,108.73,108.81,108.19,108.29,16972.0,100.2338,100.3075,99.736,99.8282,16972.0
2022-01-10 13:00:00,108.29,108.53,108.13,108.51,11256.0,99.8282,100.0494,99.6807,100.031,11256.0
2022-01-10 13:05:00,108.5,108.71,108.49,108.5,7203.0,100.0217,100.2153,100.0125,100.0217,7203.0
2022-01-10 13:10:00,108.5,108.88,108.5,108.88,13104.0,100.0217,100.372,100.0217,100.372,13104.0
2022-01-10 13:15:00,108.79,108.87,108.54,108.72,10745.0,100.2891,100.3628,100.0586,100.2246,10745.0
2022-01-10 13:20:00,108.72,109.0,108.47,108.97,12822.0,100.2246,100.4827,99.9941,100.455,12822.0
2022-01-10 13:25:00,108.89,108.9,108.62,108.62,10315.0,100.3813,100.3905,100.1324,100.1324,10315.0
2022-01-10 13:30:00,108.65,108.79,108.26,108.33,21203.0,100.16,100.2891,99.8005,99.865,21203.0
2022-01-10 13:35:00,108.33,108.35,108.0,108.17,8787.0,99.865,99.8835,99.5608,99.7175,8787.0
2022-01-10 13:40:00,108.11,108.37,108.02,108.37,4881.0,99.6622,99.9019,99.5793,99.9019,4881.0
2022-01-10 13:45:00,108.29,108.36,108.01,108.16,5364.0,99.8282,99.8927,99.57,99.7083,5364.0
2022-01-10 13:50:00,108.12,108.89,108.11,108.75,6010.0,99.6714,100.3813,99.6622,100.2522,6010.0
2022-01-10 13:55:00,108.8,108.97,108.6,108.92,16087.0,100.2983,100.455,100.1139,100.4089,16087.0
2022-01-10 14:00:00,108.86,109.05,108.83,109.01,15981.0,100.3536,100.5288,100.326,100.4919,15981.0
2022-01-10 14:05:00,109.09,109.45,109.01,109.31,18223.0,100.5656,100.8975,100.4919,100.7684,18223.0
2022-01-10 14:10:00,109.33,109.33,108.9,109.0,13619.0,100.7869,100.7869,100.3905,100.4827,13619.0
2022-01-10 14:15:00,108.96,109.02,108.73,108.75,14162.0,100.4458,100.5011,100.2338,100.2522,14162.0
2022-01-10 14:20:00,108.7,109.03,108.67,108.78,18339.0,100.2061,100.5103,100.1785,100.2799,18339.0
2022-01-10 14:25:00,108.77,108.77,108.41,108.57,12242.0,100.2706,100.2706,99.9388,100.0863,12242.0
2022-01-10 14:30:00,108.5,108.75,108.41,108.75,10509.0,100.0217,100.2522,99.9388,100.2522,10509.0
2022-01-10 14:35:00,108.8,109.12,108.72,108.91,7888.0,100.2983,100.5933,100.2246,100.3997,7888.0
2022-01-10 14:40:00,108.89,109.4,108.89,109.15,10514.0,100.3813,100.8514,100.3813,100.621,10514.0
2022-01-10 14:45:00,109.17,109.33,109.13,109.33,4991.0,100.6394,100.7869,100.6025,100.7869,4991.0
2022-01-10 14:50:00,109.35,109.56,109.28,109.52,11822.0,100.8053,100.9989,100.7408,100.962,11822.0
2022-01-10 14:55:00,109.53,109.53,109.3,109.3,11174.0,100.9713,100.9713,100.7592,100.7592,11174.0
2022-01-10 15:00:00,109.35,109.49,109.19,109.29,6555.0,100.8053,100.9344,100.6578,100.75,6555.0
2022-01-10 15:05:00,109.27,109.27,108.97,109.14,12421.0,100.7316,100.7316,100.455,100.6117,12421.0
2022-01-10 15:10:00,109.17,109.37,109.0,109.0,6726.0,100.6394,100.8238,100.4827,100.4827,6726.0
2022-01-10 15:15:00,109.02,109.57,108.91,109.55,15084.0,100.5011,101.0081,100.3997,100.9897,15084.0
2022-01-10 15:20:00,109.54,109.77,109.49,109.59,13240.0,100.9805,101.1925,100.9344,101.0266,13240.0
2022-01-10 15:25:00,109.56,109.83,109.56,109.75,16340.0,100.9989,101.2478,100.9989,101.1741,16340.0
2022-01-10 15:30:00,109.75,109.77,109.35,109.66,27861.0,101.1741,101.1925,100.8053,101.0911,27861.0
2022-01-10 15:35:00,109.65,109.83,109.6,109.72,22351.0,101.0819,101.2478,101.0358,101.1464,22351.0
2022-01-10 15:40:00,109.77,110.01,109.72,109.96,30750.0,101.1925,101.4138,101.1464,101.3677,30750.0
2022-01-10 15:45:00,109.99,110.26,109.95,110.06,40847.0,101.3953,101.6442,101.3584,101.4598,40847.0
2022-01-10 15:50:00,110.1,110.55,110.01,110.36,55369.0,101.4967,101.9116,101.4138,101.7364,55369.0
2022-01-10 15:55:00,110.38,110.73,110.34,110.57,120628.0,101.7548,102.0775,101.718,101.93,120628.0
2022-01-11 09:30:00,110.11,110.69,108.97,110.12,27251.0,101.5059,102.0406,100.455,101.5152,27251.0
2022-01-11 09:35:00,109.76,110.89,109.76,110.23,11122.0,101.1833,102.225,101.1833,101.6166,11122.0
2022-01-11 09:40:00,110.23,110.23,108.92,109.75,11901.0,101.6166,101.6166,100.4089,101.1741,11901.0
2022-01-11 09:45:00,109.6,110.52,109.4,110.11,24710.0,101.0358,101.8839,100.8514,101.5059,24710.0
2022-01-11 09:50:00,110.12,110.96,110.11,110.83,16450.0,101.5152,102.2895,101.5059,102.1697,16450.0
2022-01-11 09:55:00,110.7,111.77,110.67,111.28,27502.0,102.0498,103.0362,102.0222,102.5845,27502.0
2022-01-11 10:00:00,111.2,112.62,111.01,112.56,37613.0,102.5108,103.8198,102.3356,103.7645,37613.0
2022-01-11 10:05:00,112.43,112.72,112.08,112.58,31848.0,103.6447,103.912,103.322,103.7829,31848.0
2022-01-11 10:10:00,112.65,113.23,112.41,113.0,22752.0,103.8475,104.3821,103.6262,104.1701,22752.0
2022-01-11 10:15:00,113.09,113.92,112.87,113.59,57613.0,104.2531,105.0182,104.0503,104.714,57613.0
2022-01-11 10:20:00,113.59,113.93,113.4,113.42,36171.0,104.714,105.0274,104.5389,104.5573,36171.0
2022-01-11 10:25:00,113.41,114.3,113.3,113.79,85300.0,104.5481,105.3685,104.4467,104.8984,85300.0
2022-01-11 10:30:00,113.89,114.31,113.21,113.21,25697.0,104.9906,105.3777,104.3637,104.3637,25697.0
2022-01-11 10:35:00,113.07,113.19,112.81,113.04,18886.0,104.2346,104.3453,103.995,104.207,18886.0
2022-01-11 10:40:00,113.0,113.07,112.43,112.48,40860.0,104.1701,104.2346,103.6447,103.6907,40860.0
2022-01-11 10:45:00,112.42,112.76,112.28,112.52,26011.0,103.6354,103.9489,103.5064,103.7276,26011.0
2022-01-11 10:50:00,112.5,112.72,112.18,112.59,16792.0,103.7092,103.912,103.4142,103.7921,16792.0
2022-01-11 10:55:00,112.58,113.32,112.45,113.17,46255.0,103.7829,104.4651,103.6631,104.3268,46255.0
2022-01-11 11:00:00,113.11,113.66,113.01,113.48,19948.0,104.2715,104.7785,104.1793,104.6126,19948.0
2022-01-11 11:05:00,113.44,113.98,113.44,113.66,19006.0,104.5757,105.0735,104.5757,104.7785,19006.0
2022-01-11 11:10:00,113.75,114.38,113.75,114.26,15445.0,104.8615,105.4423,104.8615,105.3317,15445.0
2022-01-11 11:15:00,114.32,114.64,114.14,114.43,28733.0,105.387,105.682,105.221,105.4884,28733.0
2022-01-11 11:20:00,114.41,114.41,114.06,114.2,11715.0,105.4699,105.4699,105.1473,105.2763,11715.0
2022-01-11 11:25:00,114.13,114.66,114.13,114.59,16556.0,105.2118,105.7004,105.2118,105.6359,16556.0
2022-01-11 11:30:00,114.54,114.94,114.48,114.87,28231.0,105.5898,105.9585,105.5345,105.894,28231.0
2022-01-11 11:35:00,114.9,115.37,114.9,115.09,28554.0,105.9216,106.3549,105.9216,106.0968,28554.0
2022-01-11 11:40:00,115.09,115.31,115.08,115.11,47755.0,106.0968,106.2996,106.0876,106.1152,47755.0
2022-01-11 11:45:00,115.15,115.4,114.69,114.86,28483.0,106.1521,106.3826,105.7281,105.8848,28483.0
2022-01-11 11:50:00,114.86,114.94,114.43,114.64,21625.0,105.8848,105.9585,105.4884,105.682,21625.0
2022-01-11 11:55:00,114.48,114.49,114.18,114.18,13913.0,105.5345,105.5437,105.2579,105.2579,13913.0
2022-01-11 12:00:00,114.12,114.44,114.1,114.28,12652.0,105.2026,105.4976,105.1842,105.3501,12652.0
2022-01-11 12:05:00,114.31,114.64,114.31,114.61,9023.0,105.3777,105.682,105.3777,105.6543,9023.0
2022-01-11 12:10:00,114.71,114.74,114.34,114.5,7697.0,105.7465,105.7741,105.4054,105.5529,7697.0
2022-01-11 12:15:00,114.5,114.69,114.31,114.4,14021.0,105.5529,105.7281,105.3777,105.4607,14021.0
2022-01-11 12:20:00,114.55,114.64,114.5,114.64,4390.0,105.599,105.682,105.5529,105.682,4390.0
2022-01-11 12:25:00,114.74,114.82,114.35,114.37,8906.0,105.7741,105.8479,105.4146,105.4331,8906.0
2022-01-11 12:30:00,114.31,114.62,114.24,114.53,8912.0,105.3777,105.6635,105.3132,105.5806,8912.0
2022-01-11 12:35:00,114.54,114.61,114.41,114.42,11531.0,105.5898,105.6543,105.4699,105.4792,11531.0
2022-01-11 12:40:00,114.42,114.85,114.42,114.77,9860.0,105.4792,105.8755,105.4792,105.8018,9860.0
2022-01-11 12:45:00,114.79,115.01,114.67,114.86,11544.0,105.8202,106.023,105.7096,105.8848,11544.0
2022-01-11 12:50:00,114.8,114.97,114.75,114.97,7274.0,105.8295,105.9862,105.7834,105.9862,7274.0
2022-01-11 12:55:00,114.98,114.99,114.82,114.87,12225.0,105.9954,106.0046,105.8479,105.894,12225.0
2022-01-11 13:00:00,114.83,114.87,114.49,114.49,7844.0,105.8571,105.894,105.5437,105.5437,7844.0
2022-01-11 13:05:00,114.45,114.46,114.17,114.39,12057.0,105.5068,105.516,105.2487,105.4515,12057.0
2022-01-11 13:10:00,114.38,114.78,114.38,114.78,13344.0,105.4423,105.811,105.4423,105.811,13344.0
2022-01-11 13:15:00,114.73,114.73,114.47,114.61,12953.0,105.7649,105.7649,105.5252,105.6543,12953.0
2022-01-11 13:20:00,114.53,114.89,114.52,114.72,4999.0,105.5806,105.9124,105.5713,105.7557,4999.0
2022-01-11 13:25:00,114.78,114.87,114.67,114.67,8635.0,105.811,105.894,105.7096,105.7096,8635.0
2022-01-11 13:30:00,114.63,114.74,114.25,114.33,21234.0,105.6727,105.7741,105.3224,105.3962,21234.0
2022-01-11 13:35:00,114.33,114.48,114.33,114.41,7712.0,105.3962,105.5345,105.3962,105.4699,7712.0
2022-01-11 13:40:00,114.41,114.41,114.15,114.29,8412.0,105.4699,105.4699,105.2302,105.3593,8412.0
2022-01-11 13:45:00,114.28,114.42,114.13,114.16,10699.0,105.3501,105.4792,105.2118,105.2395,10699.0
2022-01-11 13:50:00,114.12,114.44,114.12,114.39,8147.0,105.2026,105.4976,105.2026,105.4515,8147.0
2022-01-11 13:55:00,114.4,114.45,114.31,114.33,9235.0,105.4607,105.5068,105.3777,105.3962,9235.0
2022-01-11 14:00:00,114.33,114.44,114.24,114.37,14467.0,105.3962,105.4976,105.3132,105.4331,14467.0
2022-01-11 14:05:00,114.39,114.39,114.2,114.28,8655.0,105.4515,105.4515,105.2763,105.3501,8655.0
2022-01-11 14:10:00,114.34,114.34,114.09,114.22,12333.0,105.4054,105.4054,105.1749,105.2948,12333.0
2022-01-11 14:15:00,114.3,114.41,114.27,114.36,14698.0,105.3685,105.4699,105.3409,105.4238,14698.0
2022-01-11 14:20:00,114.36,114.37,114.19,114.29,10355.0,105.4238,105.4331,105.2671,105.3593,10355.0
2022-01-11 14:25:00,114.27,114.35,114.21,114.24,22132.0,105.3409,105.4146,105.2856,105.3132,22132.0
2022-01-11 14:30:00,114.21,114.21,113.84,113.84,8923.0,105.2856,105.2856,104.9445,104.9445,8923.0
2022-01-11 14:35:00,113.83,114.01,113.65,113.93,9574.0,104.9353,105.1012,104.7693,105.0274,9574.0
2022-01-11 14:40:00,114.0,114.43,113.99,114.37,9206.0,105.092,105.4884,105.0828,105.4331,9206.0
2022-01-11 14:45:00,114.49,114.77,114.37,114.71,4137.0,105.5437,105.8018,105.4331,105.7465,4137.0
2022-01-11 14:50:00,114.7,114.78,114.56,114.78,11912.0,105.7373,105.811,105.6082,105.811,11912.0
2022-01-11 14:55:00,114.72,115.21,114.71,115.11,24447.0,105.7557,106.2074,105.7465,106.1152,24447.0
2022-01-11 15:00:00,115.09,115.3,115.03,115.06,14805.0,106.0968,106.2904,106.0415,106.0691,14805.0
2022-01-11 15:05:00,115.09,115.38,115.09,115.24,14448.0,106.0968,106.3641,106.0968,106.2351,14448.0
2022-01-11 15:10:00,115.24,115.4,115.17,115.4,9172.0,106.2351,106.3826,106.1705,106.3826,9172.0
2022-01-11 15:15:00,115.4,115.55,114.95,114.97,21148.0,106.3826,106.5209,105.9677,105.9862,21148.0
2022-01-11 15:20:00,114.97,115.07,114.81,114.96,9566.0,105.9862,106.0784,105.8387,105.977,9566.0
2022-01-11 15:25:00,114.9,115.02,114.83,114.95,15385.0,105.9216,106.0323,105.8571,105.9677,15385.0
2022-01-11 15:30:00,114.94,115.14,114.72,115.03,39670.0,105.9585,106.1429,105.7557,106.0415,39670.0
2022-01-11 15:35:00,115.04,115.33,114.99,115.18,34246.0,106.0507,106.318,106.0046,106.1798,34246.0
2022-01-11 15:40:00,115.19,115.4,115.01,115.39,22832.0,106.189,106.3826,106.023,106.3734,22832.0
2022-01-11 15:45:00,115.39,115.57,115.34,115.52,38736.0,106.3734,106.5393,106.3273,106.4932,38736.0
2022-01-11 15:50:00,115.48,115.62,115.23,115.62,62911.0,106.4563,106.5854,106.2259,106.5854,62911.0
2022-01-11 15:55:00,115.59,116.07,115.56,116.06,158654.0,106.5577,107.0002,106.5301,106.991,158654.0
2022-01-12 09:30:00,116.7,117.49,116.66,117.33,33699.0,107.581,108.3093,107.5441,108.1618,33699.0
2022-01-12 09:35:00,116.94,117.36,116.29,117.14,9734.0,107.8022,108.1894,107.203,107.9866,9734.0
2022-01-12 09:40:00,117.23,117.64,116.96,117.53,13631.0,108.0696,108.4475,107.8207,108.3461,13631.0
2022-01-12 09:45:00,117.56,118.1,117.22,117.23,16945.0,108.3738,108.8716,108.0604,108.0696,16945.0
2022-01-12 09:50:00,117.34,117.9,117.11,117.9,12477.0,108.171,108.6872,107.959,108.6872,12477.0
2022-01-12 09:55:00,117.96,118.25,117.44,117.59,21715.0,108.7425,109.0099,108.2632,108.4014,21715.0
2022-01-12 10:00:00,117.67,117.79,116.68,116.9,17891.0,108.4752,108.5858,107.5626,107.7654,17891.0
2022-01-12 10:05:00,116.65,116.81,116.24,116.64,11145.0,107.5349,107.6824,107.1569,107.5257,11145.0
2022-01-12 10:10:00,116.46,117.08,116.38,116.38,9246.0,107.3597,107.9313,107.286,107.286,9246.0
2022-01-12 10:15:00,116.29,116.68,116.12,116.5,15832.0,107.203,107.5626,107.0463,107.3966,15832.0
2022-01-12 10:20:00,116.33,116.44,115.84,115.84,20374.0,107.2399,107.3413,106.7882,106.7882,20374.0
2022-01-12 10:25:00,115.82,115.85,115.45,115.57,10820.0,106.7698,106.7974,106.4287,106.5393,10820.0
2022-01-12 10:30:00,115.57,115.6,115.06,115.15,17047.0,106.5393,106.5669,106.0691,106.1521,17047.0
2022-01-12 10:35:00,115.1,115.5,115.1,115.29,13189.0,106.106,106.4748,106.106,106.2812,13189.0
2022-01-12 10:40:00,115.3,115.53,114.87,115.53,17005.0,106.2904,106.5024,105.894,106.5024,17005.0
2022-01-12 10:45:00,115.57,115.84,115.15,115.27,38081.0,106.5393,106.7882,106.1521,106.2627,38081.0
2022-01-12 10:50:00,115.31,115.45,114.92,114.93,47465.0,106.2996,106.4287,105.9401,105.9493,47465.0
2022-01-12 10:55:00,114.92,115.11,114.76,115.0,20322.0,105.9401,106.1152,105.7926,106.0138,20322.0
2022-01-12 11:00:00,115.03,115.05,114.47,114.47,12583.0,106.0415,106.0599,105.5252,105.5252,12583.0
2022-01-12 11:05:00,114.47,114.62,113.96,114.31,23689.0,105.5252,105.6635,105.0551,105.3777,23689.0
2022-01-12 11:10:00,114.34,114.37,113.86,113.96,17080.0,105.4054,105.4331,104.9629,105.0551,17080.0
2022-01-12 11:15:00,113.95,114.18,113.6,114.07,7760.0,105.0459,105.2579,104.7232,105.1565,7760.0
2022-01-12 11:20:00,114.07,114.14,113.86,114.07,9699.0,105.1565,105.221,104.9629,105.1565,9699.0
2022-01-12 11:25:00,114.11,114.37,114.06,114.13,12005.0,105.1934,105.4331,105.1473,105.2118,12005.0
2022-01-12 11:30:00,114.17,114.76,114.17,114.74,24080.0,105.2487,105.7926,105.2487,105.7741,24080.0
2022-01-12 11:35:00,114.83,114.83,114.22,114.36,11943.0,105.8571,105.8571,105.2948,105.4238,11943.0
2022-01-12 11:40:00,114.37,114.67,114.35,114.42,20610.0,105.4331,105.7096,105.4146,105.4792,20610.0
2022-01-12 11:45:00,114.31,114.63,114.3,114.53,4630.0,105.3777,105.6727,105.3685,105.5806,4630.0
2022-01-12 11:50:00,114.57,114.71,114.48,114.69,4252.0,105.6174,105.7465,105.5345,105.7281,4252.0
2022-01-12 11:55:00,114.69,114.69,114.09,114.18,8279.0,105.7281,105.7281,105.1749,105.2579,8279.0
2022-01-12 12:00:00,114.25,114.5,114.25,114.49,6081.0,105.3224,105.5529,105.3224,105.5437,6081.0
2022-01-12 12:05:00,114.45,114.45,114.11,114.37,5106.0,105.5068,105.5068,105.1934,105.4331,5106.0
2022-01-12 12:10:00,114.3,114.49,113.95,113.95,7621.0,105.3685,105.5437,105.0459,105.0459,7621.0
2022-01-12 12:15:00,114.01,114.45,114.01,114.12,7727.0,105.1012,105.5068,105.1012,105.2026,7727.0
2022-01-12 12:20:00,114.25,114.26,114.09,114.19,4658.0,105.3224,105.3317,105.1749,105.2671,4658.0
2022-01-12 12:25:00,114.25,114.57,114.25,114.48,8111.0,105.3224,105.6174,105.3224,105.5345,8111.0
2022-01-12 12:30:00,114.47,114.71,114.47,114.53,5791.0,105.5252,105.7465,105.5252,105.5806,5791.0
2022-01-12 12:35:00,114.58,114.7,114.57,114.67,4747.0,105.6266,105.7373,105.6174,105.7096,4747.0
2022-01-12 12:40:00,114.68,114.89,114.58,114.89,7599.0,105.7188,105.9124,105.6266,105.9124,7599.0
2022-01-12 12:45:00,114.88,115.14,114.76,115.13,9670.0,105.9032,106.1429,105.7926,106.1337,9670.0
2022-01-12 12:50:00,115.15,115.29,115.05,115.11,12801.0,106.1521,106.2812,106.0599,106.1152,12801.0
2022-01-12 12:55:00,115.06,115.12,114.98,115.01,8085.0,106.0691,106.1245,105.9954,106.023,8085.0
2022-01-12 13:00:00,115.01,115.03,114.92,115.01,5353.0,106.023,106.0415,105.9401,106.023,5353.0
2022-01-12 13:05:00,115.01,115.06,114.95,114.97,5439.0,106.023,106.0691,105.9677,105.9862,5439.0
2022-01-12 13:10:00,114.99,115.26,114.75,114.85,6509.0,106.0046,106.2535,105.7834,105.8755,6509.0
2022-01-12 13:15:00,114.79,115.03,114.71,114.99,4008.0,105.8202,106.0415,105.7465,106.0046,4008.0
2022-01-12 13:20:00,115.02,115.08,114.89,115.03,4709.0,106.0323,106.0876,105.9124,106.0415,4709.0
2022-01-12 13:25:00,115.05,115.3,115.04,115.26,16952.0,106.0599,106.2904,106.0507,106.2535,16952.0
2022-01-12 13:30:00,115.24,115.63,115.18,115.61,9745.0,106.2351,106.5946,106.1798,106.5762,9745.0
2022-01-12 13:35:00,115.6,115.77,115.56,115.74,9717.0,106.5669,106.7237,106.5301,106.696,9717.0
2022-01-12 13:40:00,115.67,115.79,115.43,115.44,6984.0,106.6315,106.7421,106.4102,106.4194,6984.0
2022-01-12 13:45:00,115.43,115.66,115.42,115.61,4229.0,106.4102,106.6223,106.401,106.5762,4229.0
2022-01-12 13:50:00,115.62,115.62,115.01,115.17,6335.0,106.5854,106.5854,106.023,106.1705,6335.0
2022-01-12 13:55:00,115.23,115.32,115.2,115.32,3588.0,106.2259,106.3088,106.1982,106.3088,3588.0
2022-01-12 14:00:00,115.28,115.28,114.87,114.97,5620.0,106.2719,106.2719,105.894,105.9862,5620.0
2022-01-12 14:05:00,115.05,115.21,114.97,115.21,5961.0,106.0599,106.2074,105.9862,106.2074,5961.0
2022-01-12 14:10:00,115.18,115.3,115.06,115.22,9583.0,106.1798,106.2904,106.0691,106.2166,9583.0
2022-01-12 14:15:00,115.27,115.43,115.26,115.43,4016.0,106.2627,106.4102,106.2535,106.4102,4016.0
2022-01-12 14:20:00,115.36,115.54,115.33,115.54,5641.0,106.3457,106.5116,106.318,106.5116,5641.0
2022-01-12 14:25:00,115.48,115.49,115.34,115.44,9838.0,106.4563,106.4655,106.3273,106.4194,9838.0
2022-01-12 14:30:00,115.47,115.48,115.28,115.44,7573.0,106.4471,106.4563,106.2719,106.4194,7573.0
2022-01-12 14:35:00,115.49,115.55,115.33,115.55,6423.0,106.4655,106.5209,106.318,106.5209,6423.0
2022-01-12 14:40:00,115.54,115.54,115.32,115.39,6047.0,106.5116,106.5116,106.3088,106.3734,6047.0
2022-01-12 14:45:00,115.33,115.48,115.22,115.48,5253.0,106.318,106.4563,106.2166,106.4563,5253.0
2022-01-12 14:50:00,115.58,115.7,115.32,115.5,6533.0,106.5485,106.6591,106.3088,106.4748,6533.0
2022-01-12 14:55:00,115.64,115.69,115.5,115.56,5908.0,106.6038,106.6499,106.4748,106.5301,5908.0
2022-01-12 15:00:00,115.57,115.66,115.32,115.56,13315.0,106.5393,106.6223,106.3088,106.5301,13315.0
2022-01-12 15:05:00,115.53,115.58,115.41,115.45,7072.0,106.5024,106.5485,106.3918,106.4287,7072.0
2022-01-12 15:10:00,115.45,115.67,115.33,115.58,6236.0,106.4287,106.6315,106.318,106.5485,6236.0
2022-01-12 15:15:00,115.6,115.65,115.47,115.53,10961.0,106.5669,106.613,106.4471,106.5024,10961.0
2022-01-12 15:20:00,115.52,115.55,115.37,115.45,9721.0,106.4932,106.5209,106.3549,106.4287,9721.0
2022-01-12 15:25:00,115.45,115.52,115.32,115.43,9061.0,106.4287,106.4932,106.3088,106.4102,9061.0
2022-01-12 15:30:00,115.4,115.7,115.31,115.45,15296.0,106.3826,106.6591,106.2996,106.4287,15296.0
2022-01-12 15:35:00,115.54,115.74,115.54,115.58,11449.0,106.5116,106.696,106.5116,106.5485,11449.0
2022-01-12 15:40:00,115.58,115.95,115.57,115.88,13064.0,106.5485,106.8896,106.5393,106.8251,13064.0
2022-01-12 15:45:00,115.88,116.14,115.82,115.87,41218.0,106.8251,107.0647,106.7698,106.8158,41218.0
2022-01-12 15:50:00,115.87,116.29,115.81,116.16,34422.0,106.8158,107.203,106.7605,107.0832,34422.0
2022-01-12 15:55:00,116.19,116.27,115.61,115.63,78196.0,107.1108,107.1846,106.5762,106.5946,78196.0
2022-01-13 09:30:00,116.85,116.85,116.02,116.02,16880.0,107.7193,107.7193,106.9541,106.9541,16880.0
2022-01-13 09:35:00,116.34,117.36,116.33,117.2,12802.0,107.2491,108.1894,107.2399,108.0419,12802.0
2022-01-13 09:40:00,117.49,117.49,116.61,116.76,9619.0,108.3093,108.3093,107.498,107.6363,9619.0
2022-01-13 09:45:00,117.21,117.28,116.43,117.28,11321.0,108.0511,108.1157,107.3321,108.1157,11321.0
2022-01-13 09:50:00,117.28,117.28,116.55,116.61,8064.0,108.1157,108.1157,107.4427,107.498,8064.0
2022-01-13 09:55:00,116.48,116.69,116.31,116.32,4340.0,107.3782,107.5718,107.2215,107.2307,4340.0
2022-01-13 10:00:00,116.31,116.66,116.2,116.45,12374.0,107.2215,107.5441,107.1201,107.3505,12374.0
2022-01-13 10:05:00,116.44,116.65,116.37,116.38,9965.0,107.3413,107.5349,107.2768,107.286,9965.0
2022-01-13 10:10:00,116.37,116.4,116.17,116.38,12756.0,107.2768,107.3044,107.0924,107.286,12756.0
2022-01-13 10:15:00,116.47,116.47,115.87,115.88,7089.0,107.369,107.369,106.8158,106.8251,7089.0
2022-01-13 10:20:00,116.04,116.12,115.82,115.82,3383.0,106.9726,107.0463,106.7698,106.7698,3383.0
2022-01-13 10:25:00,115.72,115.73,115.45,115.63,6165.0,106.6776,106.6868,106.4287,106.5946,6165.0
2022-01-13 10:30:00,115.71,115.96,115.06,115.21,20511.0,106.6683,106.8988,106.0691,106.2074,20511.0
2022-01-13 10:35:00,115.21,115.4,115.14,115.15,11225.0,106.2074,106.3826,106.1429,106.1521,11225.0
2022-01-13 10:40:00,115.1,115.22,115.07,115.15,9976.0,106.106,106.2166,106.0784,106.1521,9976.0
2022-01-13 10:45:00,115.19,115.57,115.08,115.39,13292.0,106.189,106.5393,106.0876,106.3734,13292.0
2022-01-13 10:50:00,115.39,115.46,114.78,114.98,34704.0,106.3734,106.4379,105.811,105.9954,34704.0
2022-01-13 10:55:00,114.98,115.35,114.97,115.34,9007.0,105.9954,106.3365,105.9862,106.3273,9007.0
2022-01-13 11:00:00,115.25,115.62,115.07,115.61,23281.0,106.2443,106.5854,106.0784,106.5762,23281.0
2022-01-13 11:05:00,115.52,116.29,115.43,116.14,17160.0,106.4932,107.203,106.4102,107.0647,17160.0
2022-01-13 11:10:00,116.03,116.16,115.93,116.08,6215.0,106.9633,107.0832,106.8712,107.0094,6215.0
2022-01-13 11:15:00,115.97,116.27,115.95,116.04,9147.0,106.908,107.1846,106.8896,106.9726,9147.0
2022-01-13 11:20:00,116.09,116.5,116.09,116.41,5097.0,107.0187,107.3966,107.0187,107.3137,5097.0
2022-01-13 11:25:00,116.42,116.55,116.28,116.55,14359.0,107.3229,107.4427,107.1938,107.4427,14359.0
2022-01-13 11:30:00,116.47,116.55,116.38,116.41,10572.0,107.369,107.4427,107.286,107.3137,10572.0
2022-01-13 11:35:00,116.44,116.68,116.42,116.59,4190.0,107.3413,107.5626,107.3229,107.4796,4190.0
2022-01-13 11:40:00,116.67,116.67,116.33,116.33,4265.0,107.5533,107.5533,107.2399,107.2399,4265.0
2022-01-13 11:45:00,116.33,116.39,116.18,116.35,4050.0,107.2399,107.2952,107.1016,107.2583,4050.0
2022-01-13 11:50:00,116.33,116.33,115.98,116.05,5982.0,107.2399,107.2399,106.9173,106.9818,5982.0
2022-01-13 11:55:00,116.07,116.07,115.68,115.68,4867.0,107.0002,107.0002,106.6407,106.6407,4867.0
2022-01-13 12:00:00,115.68,115.72,115.41,115.57,6336.0,106.6407,106.6776,106.3918,106.5393,6336.0
2022-01-13 12:05:00,115.59,115.6,115.29,115.31,13741.0,106.5577,106.5669,106.2812,106.2996,13741.0
2022-01-13 12:10:00,115.43,115.5,115.3,115.39,4407.0,106.4102,106.4748,106.2904,106.3734,4407.0
2022-01-13 12:15:00,115.3,115.3,114.99,115.06,10179.0,106.2904,106.2904,106.0046,106.0691,10179.0
2022-01-13 12:20:00,115.05,115.18,114.98,115.09,13140.0,106.0599,106.1798,105.9954,106.0968,13140.0
2022-01-13 12:25:00,115.05,115.2,114.97,115.18,25564.0,106.0599,106.1982,105.9862,106.1798,25564.0
2022-01-13 12:30:00,115.09,115.34,115.06,115.24,11766.0,106.0968,106.3273,106.0691,106.2351,11766.0
2022-01-13 12:35:00,115.34,115.57,115.23,115.5,9995.0,106.3273,106.5393,106.2259,106.4748,9995.0
2022-01-13 12:40:00,115.5,115.55,115.33,115.34,4176.0,106.4748,106.5209,106.318,106.3273,4176.0
2022-01-13 12:45:00,115.34,115.45,115.05,115.16,8983.0,106.3273,106.4287,106.0599,106.1613,8983.0
2022-01-13 12:50:00,115.13,115.29,115.08,115.29,5831.0,106.1337,106.2812,106.0876,106.2812,5831.0
2022-01-13 12:55:00,115.39,115.78,115.38,115.69,4447.0,106.3734,106.7329,106.3641,106.6499,4447.0
2022-01-13 13:00:00,115.64,115.73,115.47,115.57,5598.0,106.6038,106.6868,106.4471,106.5393,5598.0
2022-01-13 13:05:00,115.63,115.68,115.52,115.68,2735.0,106.5946,106.6407,106.4932,106.6407,2735.0
2022-01-13 13:10:00,115.61,115.71,115.48,115.6,5743.0,106.5762,106.6683,106.4563,106.5669,5743.0
2022-01-13 13:15:00,115.64,115.73,115.54,115.6,4044.0,106.6038,106.6868,106.5116,106.5669,4044.0
2022-01-13 13:20:00,115.63,115.81,115.53,115.78,8690.0,106.5946,106.7605,106.5024,106.7329,8690.0
2022-01-13 13:25:00,115.82,115.86,115.7,115.84,5300.0,106.7698,106.8066,106.6591,106.7882,5300.0
2022-01-13 13:30:00,115.78,115.9,115.63,115.64,6711.0,106.7329,106.8435,106.5946,106.6038,6711.0
2022-01-13 13:35:00,115.56,115.6,115.45,115.54,4718.0,106.5301,106.5669,106.4287,106.5116,4718.0
2022-01-13 13:40:00,115.55,115.61,115.37,115.52,6464.0,106.5209,106.5762,106.3549,106.4932,6464.0
2022-01-13 13:45:00,115.64,115.84,115.58,115.78,3916.0,106.6038,106.7882,106.5485,106.7329,3916.0
2022-01-13 13:50:00,115.81,115.9,115.73,115.9,1672.0,106.7605,106.8435,106.6868,106.8435,1672.0
2022-01-13 13:55:00,115.87,116.06,115.87,115.96,8887.0,106.8158,106.991,106.8158,106.8988,8887.0
2022-01-13 14:00:00,115.94,115.95,115.7,115.77,4315.0,106.8804,106.8896,106.6591,106.7237,4315.0
2022-01-13 14:05:00,115.78,115.78,115.51,115.64,6542.0,106.7329,106.7329,106.484,106.6038,6542.0
2022-01-13 14:10:00,115.65,115.66,115.54,115.64,1754.0,106.613,106.6223,106.5116,106.6038,1754.0
2022-01-13 14:15:00,115.69,115.69,115.21,115.26,10110.0,106.6499,106.6499,106.2074,106.2535,10110.0
2022-01-13 14:20:00,115.21,115.21,115.04,115.11,6208.0,106.2074,106.2074,106.0507,106.1152,6208.0
2022-01-13 14:25:00,115.13,115.17,115.07,115.12,4303.0,106.1337,106.1705,106.0784,106.1245,4303.0
2022-01-13 14:30:00,115.12,115.15,114.98,115.1,19518.0,106.1245,106.1521,105.9954,106.106,19518.0
2022-01-13 14:35:00,115.12,115.2,114.97,114.98,9506.0,106.1245,106.1982,105.9862,105.9954,9506.0
2022-01-13 14:40:00,115.02,115.11,115.02,115.07,6739.0,106.0323,106.1152,106.0323,106.0784,6739.0
2022-01-13 14:45:00,115.11,115.13,114.98,115.05,7525.0,106.1152,106.1337,105.9954,106.0599,7525.0
2022-01-13 14:50:00,115.01,115.21,114.97,115.19,7061.0,106.023,106.2074,105.9862,106.189,7061.0
2022-01-13 14:55:00,115.19,115.4,115.18,115.39,5122.0,106.189,106.3826,106.1798,106.3734,5122.0
2022-01-13 15:00:00,115.29,115.34,115.0,115.05,12907.0,106.2812,106.3273,106.0138,106.0599,12907.0
2022-01-13 15:05:00,115.05,115.15,114.98,114.98,7728.0,106.0599,106.1521,105.9954,105.9954,7728.0
2022-01-13 15:10:00,114.97,115.01,114.6,114.61,25782.0,105.9862,106.023,105.6451,105.6543,25782.0
2022-01-13 15:15:00,114.61,114.75,114.56,114.68,8001.0,105.6543,105.7834,105.6082,105.7188,8001.0
2022-01-13 15:20:00,114.71,114.75,114.34,114.46,11112.0,105.7465,105.7834,105.4054,105.516,11112.0
2022-01-13 15:25:00,114.41,114.42,114.24,114.37,7466.0,105.4699,105.4792,105.3132,105.4331,7466.0
2022-01-13 15:30:00,114.31,114.4,114.19,114.22,10218.0,105.3777,105.4607,105.2671,105.2948,10218.0
2022-01-13 15:35:00,114.19,114.62,114.16,114.22,27843.0,105.2671,105.6635,105.2395,105.2948,27843.0
2022-01-13 15:40:00,114.27,114.27,114.14,114.17,21038.0,105.3409,105.3409,105.221,105.2487,21038.0
2022-01-13 15:45:00,114.17,114.22,113.79,113.79,19556.0,105.2487,105.2948,104.8984,104.8984,19556.0
2022-01-13 15:50:00,113.72,113.76,113.36,113.58,40849.0,104.8338,104.8707,104.502,104.7048,40849.0
2022-01-13 15:55:00,113.52,113.9,113.47,113.88,85027.0,104.6495,104.9998,104.6034,104.9813,85027.0
2022-01-14 09:30:00,111.84,111.84,110.45,110.69,64600.0,103.1008,103.1008,101.8194,102.0406,64600.0
2022-01-14 09:35:00,110.93,112.39,110.9,112.16,18220.0,102.2619,103.6078,102.2342,103.3957,18220.0
2022-01-14 09:40:00,112.24,112.24,111.28,111.63,21422.0,103.4695,103.4695,102.5845,102.9072,21422.0
2022-01-14 09:45:00,111.64,111.97,111.1,111.22,25519.0,102.9164,103.2206,102.4186,102.5292,25519.0
2022-01-14 09:50:00,111.2,111.81,111.04,111.78,14346.0,102.5108,103.0731,102.3633,103.0454,14346.0
2022-01-14 09:55:00,111.94,112.8,111.94,112.5,19341.0,103.1929,103.9857,103.1929,103.7092,19341.0
2022-01-14 10:00:00,112.55,112.7,112.0,112.28,25386.0,103.7553,103.8936,103.2483,103.5064,25386.0
2022-01-14 10:05:00,112.45,112.93,112.39,112.78,15416.0,103.6631,104.1056,103.6078,103.9673,15416.0
2022-01-14 10:10:00,112.82,113.26,112.66,113.09,31453.0,104.0042,104.4098,103.8567,104.2531,31453.0
2022-01-14 10:15:00,113.14,114.04,113.14,114.0,21295.0,104.2992,105.1288,104.2992,105.092,21295.0
2022-01-14 10:20:00,114.0,114.13,113.17,113.28,36793.0,105.092,105.2118,104.3268,104.4282,36793.0
2022-01-14 10:25:00,113.26,113.42,112.58,112.99,8242.0,104.4098,104.5573,103.7829,104.1609,8242.0
2022-01-14 10:30:00,112.99,113.0,112.54,112.56,8560.0,104.1609,104.1701,103.7461,103.7645,8560.0
2022-01-14 10:35:00,112.66,112.66,112.0,112.14,10198.0,103.8567,103.8567,103.2483,103.3773,10198.0
2022-01-14 10:40:00,112.2,112.5,112.04,112.09,8602.0,103.4326,103.7092,103.2851,103.3312,8602.0
2022-01-14 10:45:00,112.2,112.38,111.69,111.92,26349.0,103.4326,103.5986,102.9625,103.1745,26349.0
2022-01-14 10:50:00,112.0,112.0,111.77,111.82,11495.0,103.2483,103.2483,103.0362,103.0823,11495.0
2022-01-14 10:55:00,111.78,112.21,111.78,111.92,11250.0,103.0454,103.4418,103.0454,103.1745,11250.0
2022-01-14 11:00:00,111.99,112.22,111.31,111.31,7300.0,103.239,103.4511,102.6122,102.6122,7300.0
2022-01-14 11:05:00,111.3,111.38,110.99,111.15,10042.0,102.6029,102.6767,102.3172,102.4647,10042.0
2022-01-14 11:10:00,111.15,111.23,110.64,110.78,14423.0,102.4647,102.5384,101.9945,102.1236,14423.0
2022-01-14 11:15:00,110.78,110.97,110.41,110.77,12717.0,102.1236,102.2987,101.7825,102.1144,12717.0
2022-01-14 11:20:00,110.75,110.95,110.74,110.89,10864.0,102.0959,102.2803,102.0867,102.225,10864.0
2022-01-14 11:25:00,110.87,111.25,110.87,111.25,8553.0,102.2065,102.5569,102.2065,102.5569,8553.0
2022-01-14 11:30:00,111.25,111.45,111.05,111.38,10248.0,102.5569,102.7412,102.3725,102.6767,10248.0
2022-01-14 11:35:00,111.35,111.75,111.34,111.58,12593.0,102.649,103.0178,102.6398,102.8611,12593.0
2022-01-14 11:40:00,111.58,112.19,111.53,112.11,21037.0,102.8611,103.4234,102.815,103.3497,21037.0
2022-01-14 11:45:00,112.11,112.26,111.9,112.03,10746.0,103.3497,103.4879,103.1561,103.2759,10746.0
2022-01-14 11:50:00,112.02,112.02,111.69,111.72,4907.0,103.2667,103.2667,102.9625,102.9901,4907.0
2022-01-14 11:55:00,111.7,111.75,111.58,111.71,5204.0,102.9717,103.0178,102.8611,102.9809,5204.0
2022-01-14 12:00:00,111.72,111.74,111.56,111.68,6716.0,102.9901,103.0086,102.8426,102.9533,6716.0
2022-01-14 12:05:00,111.67,111.67,111.16,111.27,7094.0,102.944,102.944,102.4739,102.5753,7094.0
2022-01-14 12:10:00,111.25,111.32,110.97,111.02,4327.0,102.5569,102.6214,102.2987,102.3448,4327.0
2022-01-14 12:15:00,111.12,111.57,111.11,111.42,6572.0,102.437,102.8519,102.4278,102.7136,6572.0
2022-01-14 12:20:00,111.45,111.46,111.28,111.31,5240.0,102.7412,102.7504,102.5845,102.6122,5240.0
2022-01-14 12:25:00,111.29,111.57,111.2,111.42,6533.0,102.5937,102.8519,102.5108,102.7136,6533.0
2022-01-14 12:30:00,111.41,111.61,111.25,111.38,5601.0,102.7044,102.8887,102.5569,102.6767,5601.0
2022-01-14 12:35:00,111.37,111.42,110.9,110.91,5864.0,102.6675,102.7136,102.2342,102.2434,5864.0
2022-01-14 12:40:00,110.9,111.36,110.89,111.13,34517.0,102.2342,102.6583,102.225,102.4462,34517.0
2022-01-14 12:45:00,111.19,111.28,110.69,111.16,28560.0,102.5015,102.5845,102.0406,102.4739,28560.0
2022-01-14 12:50:00,111.16,111.31,110.83,111.01,18296.0,102.4739,102.6122,102.1697,102.3356,18296.0
2022-01-14 12:55:00,111.08,111.31,110.92,111.3,12204.0,102.4001,102.6122,102.2526,102.6029,12204.0
2022-01-14 13:00:00,111.37,111.5,111.19,111.21,12886.0,102.6675,102.7873,102.5015,102.52,12886.0
2022-01-14 13:05:00,111.22,111.22,110.96,111.0,8390.0,102.5292,102.5292,102.2895,102.3264,8390.0
2022-01-14 13:10:00,110.98,111.34,110.8,111.28,12967.0,102.308,102.6398,102.142,102.5845,12967.0
2022-01-14 13:15:00,111.29,111.37,111.18,111.22,13149.0,102.5937,102.6675,102.4923,102.5292,13149.0
2022-01-14 13:20:00,111.21,111.31,110.5,110.63,10739.0,102.52,102.6122,101.8655,101.9853,10739.0
2022-01-14 13:25:00,110.67,110.67,110.51,110.6,6224.0,102.0222,102.0222,101.8747,101.9576,6224.0
2022-01-14 13:30:00,110.55,110.73,110.41,110.43,10722.0,101.9116,102.0775,101.7825,101.8009,10722.0
2022-01-14 13:35:00,110.44,110.75,110.37,110.72,10715.0,101.8101,102.0959,101.7456,102.0683,10715.0
2022-01-14 13:40:00,110.73,111.34,110.68,111.3,8800.0,102.0775,102.6398,102.0314,102.6029,8800.0
2022-01-14 13:45:00,111.33,111.39,111.09,111.3,9278.0,102.6306,102.6859,102.4094,102.6029,9278.0
2022-01-14 13:50:00,111.3,111.5,111.3,111.47,7989.0,102.6029,102.7873,102.6029,102.7597,7989.0
2022-01-14 13:55:00,111.4,111.54,111.3,111.3,6903.0,102.6951,102.8242,102.6029,102.6029,6903.0
2022-01-14 14:00:00,111.3,111.44,111.11,111.24,8010.0,102.6029,102.732,102.4278,102.5476,8010.0
2022-01-14 14:05:00,111.16,111.3,110.94,111.13,6024.0,102.4739,102.6029,102.2711,102.4462,6024.0
2022-01-14 14:10:00,111.12,111.23,110.99,111.23,7332.0,102.437,102.5384,102.3172,102.5384,7332.0
2022-01-14 14:15:00,111.32,111.34,111.15,111.34,14137.0,102.6214,102.6398,102.4647,102.6398,14137.0
2022-01-14 14:20:00,111.3,111.56,111.22,111.56,11756.0,102.6029,102.8426,102.5292,102.8426,11756.0
2022-01-14 14:25:00,111.53,111.54,110.98,111.02,9241.0,102.815,102.8242,102.308,102.3448,9241.0
2022-01-14 14:30:00,111.02,111.19,110.95,111.18,7777.0,102.3448,102.5015,102.2803,102.4923,7777.0
2022-01-14 14:35:00,111.16,111.52,111.12,111.39,6179.0,102.4739,102.8058,102.437,102.6859,6179.0
2022-01-14 14:40:00,111.37,111.47,111.25,111.35,5878.0,102.6675,102.7597,102.5569,102.649,5878.0
2022-01-14 14:45:00,111.33,111.6,111.29,111.5,6675.0,102.6306,102.8795,102.5937,102.7873,6675.0
2022-01-14 14:50:00,111.55,111.7,111.51,111.51,7927.0,102.8334,102.9717,102.7965,102.7965,7927.0
2022-01-14 14:55:00,111.55,111.6,111.45,111.47,9760.0,102.8334,102.8795,102.7412,102.7597,9760.0
2022-01-14 15:00:00,111.57,111.63,111.44,111.47,10089.0,102.8519,102.9072,102.732,102.7597,10089.0
2022-01-14 15:05:00,111.49,111.55,111.07,111.08,7973.0,102.7781,102.8334,102.3909,102.4001,7973.0
2022-01-14 15:10:00,111.11,111.29,111.07,111.12,8322.0,102.4278,102.5937,102.3909,102.437,8322.0
2022-01-14 15:15:00,111.11,111.57,111.07,111.43,9929.0,102.4278,102.8519,102.3909,102.7228,9929.0
2022-01-14 15:20:00,111.4,111.95,111.28,111.76,16230.0,102.6951,103.2022,102.5845,103.027,16230.0
2022-01-14 15:25:00,111.7,111.77,111.4,111.4,10134.0,102.9717,103.0362,102.6951,102.6951,10134.0
2022-01-14 15:30:00,111.46,111.66,111.42,111.58,17754.0,102.7504,102.9348,102.7136,102.8611,17754.0
2022-01-14 15:35:00,111.56,111.72,111.48,111.66,21179.0,102.8426,102.9901,102.7689,102.9348,21179.0
2022-01-14 15:40:00,111.65,112.07,111.64,112.01,49644.0,102.9256,103.3128,102.9164,103.2575,49644.0
2022-01-14 15:45:00,112.01,112.05,111.6,111.6,31017.0,103.2575,103.2943,102.8795,102.8795,31017.0
2022-01-14 15:50:00,111.63,111.89,111.53,111.64,28167.0,102.9072,103.1468,102.815,102.9164,28167.0
2022-01-14 15:55:00,111.65,111.67,111.37,111.63,51630.0,102.9256,102.944,102.6675,102.9072,51630.0
2022-01-18 09:30:00,110.09,110.4,108.68,108.9,62927.0,101.4875,101.7733,100.1877,100.3905,62927.0
2022-01-18 09:35:00,109.04,110.76,108.14,110.39,39722.0,100.5195,102.1051,99.6899,101.7641,39722.0
2022-01-18 09:40:00,110.45,110.97,110.0,110.34,31513.0,101.8194,102.2987,101.4045,101.718,31513.0
2022-01-18 09:45:00,110.26,111.14,109.83,110.0,27440.0,101.6442,102.4555,101.2478,101.4045,27440.0
2022-01-18 09:50:00,110.27,111.61,110.27,111.37,27070.0,101.6534,102.8887,101.6534,102.6675,27070.0
2022-01-18 09:55:00,111.36,111.51,110.85,110.98,50920.0,102.6583,102.7965,102.1881,102.308,50920.0
2022-01-18 10:00:00,110.86,111.76,110.74,111.54,27788.0,102.1973,103.027,102.0867,102.8242,27788.0
2022-01-18 10:05:00,111.6,111.74,111.23,111.45,39749.0,102.8795,103.0086,102.5384,102.7412,39749.0
2022-01-18 10:10:00,111.48,111.66,111.33,111.5,55747.0,102.7689,102.9348,102.6306,102.7873,55747.0
2022-01-18 10:15:00,111.5,112.35,111.5,112.02,17355.0,102.7873,103.5709,102.7873,103.2667,17355.0
2022-01-18 10:20:00,112.02,112.33,111.84,112.32,11619.0,103.2667,103.5525,103.1008,103.5432,11619.0
2022-01-18 10:25:00,112.16,112.34,111.85,112.27,14876.0,103.3957,103.5617,103.11,103.4972,14876.0
2022-01-18 10:30:00,112.17,112.29,111.78,112.12,12884.0,103.405,103.5156,103.0454,103.3589,12884.0
2022-01-18 10:35:00,112.17,112.21,111.55,111.76,12693.0,103.405,103.4418,102.8334,103.027,12693.0
2022-01-18 10:40:00,111.74,112.9,111.67,112.85,15796.0,103.0086,104.0779,102.944,104.0318,15796.0
2022-01-18 10:45:00,112.85,112.93,112.11,112.18,20943.0,104.0318,104.1056,103.3497,103.4142,20943.0
2022-01-18 10:50:00,112.16,112.61,112.15,112.35,31348.0,103.3957,103.8106,103.3865,103.5709,31348.0
2022-01-18 10:55:00,112.34,112.68,112.3,112.54,20107.0,103.5617,103.8751,103.5248,103.7461,20107.0
2022-01-18 11:00:00,112.57,112.75,112.34,112.74,10509.0,103.7737,103.9396,103.5617,103.9304,10509.0
2022-01-18 11:05:00,112.69,112.81,112.4,112.8,17108.0,103.8843,103.995,103.617,103.9857,17108.0
2022-01-18 11:10:00,112.84,112.86,112.48,112.84,12379.0,104.0226,104.041,103.6907,104.0226,12379.0
2022-01-18 11:15:00,112.83,113.06,112.73,112.86,13230.0,104.0134,104.2254,103.9212,104.041,13230.0
2022-01-18 11:20:00,112.85,113.11,112.7,113.02,13960.0,104.0318,104.2715,103.8936,104.1885,13960.0
2022-01-18 11:25:00,112.97,112.97,112.25,112.33,10894.0,104.1425,104.1425,103.4787,103.5525,10894.0
2022-01-18 11:30:00,112.27,112.53,112.25,112.37,21101.0,103.4972,103.7368,103.4787,103.5893,21101.0
2022-01-18 11:35:00,112.28,113.0,112.28,112.98,11667.0,103.5064,104.1701,103.5064,104.1517,11667.0
2022-01-18 11:40:00,112.94,113.15,112.8,112.93,18778.0,104.1148,104.3084,103.9857,104.1056,18778.0
2022-01-18 11:45:00,113.04,113.04,112.51,112.96,4035.0,104.207,104.207,103.7184,104.1332,4035.0
2022-01-18 11:50:00,113.02,113.2,112.95,113.05,10910.0,104.1885,104.3545,104.124,104.2162,10910.0
2022-01-18 11:55:00,113.04,113.31,112.8,112.83,8094.0,104.207,104.4559,103.9857,104.0134,8094.0
2022-01-18 12:00:00,112.89,112.91,111.92,112.2,15913.0,104.0687,104.0871,103.1745,103.4326,15913.0
2022-01-18 12:05:00,112.12,112.48,112.06,112.4,9631.0,103.3589,103.6907,103.3036,103.617,9631.0
2022-01-18 12:10:00,112.38,112.65,112.19,112.65,6280.0,103.5986,103.8475,103.4234,103.8475,6280.0
2022-01-18 12:15:00,112.59,113.05,112.45,112.94,11880.0,103.7921,104.2162,103.6631,104.1148,11880.0
2022-01-18 12:20:00,112.94,113.05,112.41,112.41,15149.0,104.1148,104.2162,103.6262,103.6262,15149.0
2022-01-18 12:25:00,112.39,112.39,112.06,112.27,5693.0,103.6078,103.6078,103.3036,103.4972,5693.0
2022-01-18 12:30:00,112.27,112.5,112.22,112.5,15700.0,103.4972,103.7092,103.4511,103.7092,15700.0
2022-01-18 12:35:00,112.52,112.52,112.14,112.2,12844.0,103.7276,103.7276,103.3773,103.4326,12844.0
2022-01-18 12:40:00,112.14,112.25,111.76,111.84,15046.0,103.3773,103.4787,103.027,103.1008,15046.0
2022-01-18 12:45:00,111.81,111.95,111.8,111.85,12550.0,103.0731,103.2022,103.0639,103.11,12550.0
2022-01-18 12:50:00,111.89,111.99,111.62,111.73,12304.0,103.1468,103.239,102.8979,102.9993,12304.0
2022-01-18 12:55:00,111.73,112.0,111.66,111.98,13442.0,102.9993,103.2483,102.9348,103.2298,13442.0
2022-01-18 13:00:00,111.93,111.95,111.54,111.87,10993.0,103.1837,103.2022,102.8242,103.1284,10993.0
2022-01-18 13:05:00,111.86,111.97,111.81,111.97,9241.0,103.1192,103.2206,103.0731,103.2206,9241.0
2022-01-18 13:10:00,111.92,112.13,111.79,112.13,5287.0,103.1745,103.3681,103.0547,103.3681,5287.0
2022-01-18 13:15:00,112.11,112.16,111.84,112.11,8088.0,103.3497,103.3957,103.1008,103.3497,8088.0
2022-01-18 13:20:00,112.04,112.08,111.75,111.93,6918.0,103.2851,103.322,103.0178,103.1837,6918.0
2022-01-18 13:25:00,111.86,112.0,111.79,112.0,8184.0,103.1192,103.2483,103.0547,103.2483,8184.0
2022-01-18 13:30:00,112.0,112.25,112.0,112.25,3905.0,103.2483,103.4787,103.2483,103.4787,3905.0
2022-01-18 13:35:00,112.28,112.47,112.12,112.3,4620.0,103.5064,103.6815,103.3589,103.5248,4620.0
2022-01-18 13:40:00,112.32,112.66,112.27,112.66,4970.0,103.5432,103.8567,103.4972,103.8567,4970.0
2022-01-18 13:45:00,112.57,112.69,112.23,112.29,6293.0,103.7737,103.8843,103.4603,103.5156,6293.0
2022-01-18 13:50:00,112.36,112.5,112.24,112.5,3338.0,103.5801,103.7092,103.4695,103.7092,3338.0
2022-01-18 13:55:00,112.54,112.84,112.54,112.78,5037.0,103.7461,104.0226,103.7461,103.9673,5037.0
2022-01-18 14:00:00,112.73,113.18,112.73,113.17,13833.0,103.9212,104.336,103.9212,104.3268,13833.0
2022-01-18 14:05:00,113.17,113.43,113.11,113.39,9079.0,104.3268,104.5665,104.2715,104.5296,9079.0
2022-01-18 14:10:00,113.41,113.74,113.33,113.74,14470.0,104.5481,104.8523,104.4743,104.8523,14470.0
2022-01-18 14:15:00,113.73,113.74,113.41,113.7,11140.0,104.8431,104.8523,104.5481,104.8154,11140.0
2022-01-18 14:20:00,113.61,113.61,113.01,113.18,14604.0,104.7324,104.7324,104.1793,104.336,14604.0
2022-01-18 14:25:00,113.21,113.46,113.09,113.36,8375.0,104.3637,104.5942,104.2531,104.502,8375.0
2022-01-18 14:30:00,113.44,113.81,113.42,113.78,22862.0,104.5757,104.9168,104.5573,104.8892,22862.0
2022-01-18 14:35:00,113.81,114.19,113.8,114.16,17248.0,104.9168,105.2671,104.9076,105.2395,17248.0
2022-01-18 14:40:00,114.14,114.26,114.01,114.06,14562.0,105.221,105.3317,105.1012,105.1473,14562.0
2022-01-18 14:45:00,114.09,114.2,113.9,113.92,8517.0,105.1749,105.2763,104.9998,105.0182,8517.0
2022-01-18 14:50:00,113.9,113.93,113.79,113.93,7413.0,104.9998,105.0274,104.8984,105.0274,7413.0
2022-01-18 14:55:00,114.0,114.0,113.64,113.64,9178.0,105.092,105.092,104.7601,104.7601,9178.0
2022-01-18 15:00:00,113.68,113.74,113.34,113.41,13557.0,104.797,104.8523,104.4835,104.5481,13557.0
2022-01-18 15:05:00,113.44,113.47,113.18,113.38,8446.0,104.5757,104.6034,104.336,104.5204,8446.0
2022-01-18 15:10:00,113.27,113.34,113.21,113.31,9833.0,104.419,104.4835,104.3637,104.4559,9833.0
2022-01-18 15:15:00,113.29,113.3,113.07,113.29,8643.0,104.4374,104.4467,104.2346,104.4374,8643.0
2022-01-18 15:20:00,113.27,113.66,113.27,113.6,8953.0,104.419,104.7785,104.419,104.7232,8953.0
2022-01-18 15:25:00,113.63,113.89,113.58,113.83,15963.0,104.7509,104.9906,104.7048,104.9353,15963.0
2022-01-18 15:30:00,113.78,114.05,113.58,114.05,33659.0,104.8892,105.1381,104.7048,105.1381,33659.0
2022-01-18 15:35:00,114.06,114.27,113.93,114.22,34068.0,105.1473,105.3409,105.0274,105.2948,34068.0
2022-01-18 15:40:00,114.17,114.17,113.18,113.19,18971.0,105.2487,105.2487,104.336,104.3453,18971.0
2022-01-18 15:45:00,113.15,113.42,113.02,113.37,54808.0,104.3084,104.5573,104.1885,104.5112,54808.0
2022-01-18 15:50:00,113.42,113.86,113.06,113.1,111470.0,104.5573,104.9629,104.2254,104.2623,111470.0
2022-01-18 15:55:00,113.1,113.43,113.03,113.4,136537.0,104.2623,104.5665,104.1978,104.5389,136537.0
2022-01-19 09:30:00,114.45,117.6,114.35,117.19,98460.0,105.5068,108.4107,105.4146,108.0327,98460.0
2022-01-19 09:35:00,117.32,119.54,117.22,117.9,102990.0,108.1525,110.1991,108.0604,108.6872,102990.0
2022-01-19 09:40:00,118.49,118.49,116.22,116.67,27186.0,109.2311,109.2311,107.1385,107.5533,27186.0
2022-01-19 09:45:00,116.67,117.55,116.43,117.16,64857.0,107.5533,108.3646,107.3321,108.005,64857.0
2022-01-19 09:50:00,117.38,117.55,116.57,117.55,28591.0,108.2079,108.3646,107.4611,108.3646,28591.0
2022-01-19 09:55:00,117.49,118.15,117.43,117.88,22249.0,108.3093,108.9177,108.2539,108.6688,22249.0
2022-01-19 10:00:00,117.79,117.9,117.0,117.8,27336.0,108.5858,108.6872,107.8575,108.595,27336.0
2022-01-19 10:05:00,117.8,118.08,117.43,117.75,22315.0,108.595,108.8532,108.2539,108.5489,22315.0
2022-01-19 10:10:00,117.74,118.18,117.41,118.11,22274.0,108.5397,108.9453,108.2355,108.8808,22274.0
2022-01-19 10:15:00,118.1,118.11,117.25,117.46,20318.0,108.8716,108.8808,108.088,108.2816,20318.0
2022-01-19 10:20:00,117.52,117.61,117.17,117.17,20965.0,108.3369,108.4199,108.0143,108.0143,20965.0
2022-01-19 10:25:00,117.23,117.27,116.53,116.83,27226.0,108.0696,108.1064,107.4243,107.7008,27226.0
2022-01-19 10:30:00,116.89,116.91,115.78,115.84,25252.0,107.7561,107.7746,106.7329,106.7882,25252.0
2022-01-19 10:35:00,115.78,115.84,115.02,115.04,62435.0,106.7329,106.7882,106.0323,106.0507,62435.0
2022-01-19 10:40:00,115.04,115.16,114.82,115.13,31212.0,106.0507,106.1613,105.8479,106.1337,31212.0
2022-01-19 10:45:00,115.14,115.25,114.4,114.68,27145.0,106.1429,106.2443,105.4607,105.7188,27145.0
2022-01-19 10:50:00,114.65,115.46,114.57,115.3,10772.0,105.6912,106.4379,105.6174,106.2904,10772.0
2022-01-19 10:55:00,115.3,115.98,115.2,115.84,15970.0,106.2904,106.9173,106.1982,106.7882,15970.0
2022-01-19 11:00:00,115.84,116.48,115.63,115.77,17453.0,106.7882,107.3782,106.5946,106.7237,17453.0
2022-01-19 11:05:00,115.71,115.77,115.53,115.64,7248.0,106.6683,106.7237,106.5024,106.6038,7248.0
2022-01-19 11:10:00,115.63,115.67,115.09,115.11,15432.0,106.5946,106.6315,106.0968,106.1152,15432.0
2022-01-19 11:15:00,115.06,115.21,114.84,115.04,6993.0,106.0691,106.2074,105.8663,106.0507,6993.0
2022-01-19 11:20:00,115.17,115.42,114.85,115.02,11376.0,106.1705,106.401,105.8755,106.0323,11376.0
2022-01-19 11:25:00,114.88,115.45,114.66,115.32,10676.0,105.9032,106.4287,105.7004,106.3088,10676.0
2022-01-19 11:30:00,115.48,115.62,114.99,115.04,10669.0,106.4563,106.5854,106.0046,106.0507,10669.0
2022-01-19 11:35:00,114.99,115.1,114.74,115.01,9205.0,106.0046,106.106,105.7741,106.023,9205.0
2022-01-19 11:40:00,114.99,115.7,114.9,115.7,12585.0,106.0046,106.6591,105.9216,106.6591,12585.0
2022-01-19 11:45:00,115.49,116.13,115.39,115.71,6511.0,106.4655,107.0555,106.3734,106.6683,6511.0
2022-01-19 11:50:00,115.49,115.94,115.49,115.89,6763.0,106.4655,106.8804,106.4655,106.8343,6763.0
2022-01-19 11:55:00,115.84,116.14,115.83,116.09,8519.0,106.7882,107.0647,106.779,107.0187,8519.0
2022-01-19 12:00:00,116.09,116.19,115.8,115.9,10718.0,107.0187,107.1108,106.7513,106.8435,10718.0
2022-01-19 12:05:00,115.96,116.37,115.96,116.37,3990.0,106.8988,107.2768,106.8988,107.2768,3990.0
2022-01-19 12:10:00,116.34,116.98,116.32,116.83,14060.0,107.2491,107.8391,107.2307,107.7008,14060.0
2022-01-19 12:15:00,116.8,116.9,116.69,116.73,6847.0,107.6732,107.7654,107.5718,107.6086,6847.0
2022-01-19 12:20:00,116.81,116.9,116.7,116.74,7061.0,107.6824,107.7654,107.581,107.6179,7061.0
2022-01-19 12:25:00,116.74,116.8,116.49,116.51,5035.0,107.6179,107.6732,107.3874,107.4058,5035.0
2022-01-19 12:30:00,116.38,116.44,116.2,116.22,5048.0,107.286,107.3413,107.1201,107.1385,5048.0
2022-01-19 12:35:00,116.21,116.31,115.84,115.86,11415.0,107.1293,107.2215,106.7882,106.8066,11415.0
2022-01-19 12:40:00,115.9,115.94,115.65,115.71,5287.0,106.8435,106.8804,106.613,106.6683,5287.0
2022-01-19 12:45:00,115.6,116.29,115.52,116.23,10979.0,106.5669,107.203,106.4932,107.1477,10979.0
2022-01-19 12:50:00,116.15,116.33,115.86,115.87,14102.0,107.074,107.2399,106.8066,106.8158,14102.0
2022-01-19 12:55:00,115.89,116.09,115.89,116.04,5456.0,106.8343,107.0187,106.8343,106.9726,5456.0
2022-01-19 13:00:00,116.01,116.01,115.42,115.88,13305.0,106.9449,106.9449,106.401,106.8251,13305.0
2022-01-19 13:05:00,115.74,116.07,115.71,115.84,5987.0,106.696,107.0002,106.6683,106.7882,5987.0
2022-01-19 13:10:00,115.9,115.91,115.71,115.89,6339.0,106.8435,106.8527,106.6683,106.8343,6339.0
2022-01-19 13:15:00,115.88,115.98,115.81,115.93,7399.0,106.8251,106.9173,106.7605,106.8712,7399.0
2022-01-19 13:20:00,115.9,116.12,115.79,116.0,11106.0,106.8435,107.0463,106.7421,106.9357,11106.0
2022-01-19 13:25:00,116.06,116.07,115.69,115.73,5753.0,106.991,107.0002,106.6499,106.6868,5753.0
2022-01-19 13:30:00,115.72,116.03,115.63,115.99,5138.0,106.6776,106.9633,106.5946,106.9265,5138.0
2022-01-19 13:35:00,115.99,115.99,115.6,115.71,6773.0,106.9265,106.9265,106.5669,106.6683,6773.0
2022-01-19 13:40:00,115.71,115.81,115.61,115.8,2950.0,106.6683,106.7605,106.5762,106.7513,2950.0
2022-01-19 13:45:00,115.86,116.04,115.84,115.88,7013.0,106.8066,106.9726,106.7882,106.8251,7013.0
2022-01-19 13:50:00,115.83,116.06,115.6,116.06,5623.0,106.779,106.991,106.5669,106.991,5623.0
2022-01-19 13:55:00,116.05,116.12,115.85,115.88,6021.0,106.9818,107.0463,106.7974,106.8251,6021.0
2022-01-19 14:00:00,115.8,115.8,115.31,115.42,8400.0,106.7513,106.7513,106.2996,106.401,8400.0
2022-01-19 14:05:00,115.29,115.29,114.96,115.16,5960.0,106.2812,106.2812,105.977,106.1613,5960.0
2022-01-19 14:10:00,115.14,115.2,114.91,114.95,7022.0,106.1429,106.1982,105.9309,105.9677,7022.0
2022-01-19 14:15:00,114.98,115.1,114.92,115.1,7568.0,105.9954,106.106,105.9401,106.106,7568.0
2022-01-19 14:20:00,115.04,115.04,114.82,114.98,9311.0,106.0507,106.0507,105.8479,105.9954,9311.0
2022-01-19 14:25:00,114.92,114.98,114.81,114.92,8627.0,105.9401,105.9954,105.8387,105.9401,8627.0
2022-01-19 14:30:00,114.93,115.03,114.81,115.02,13498.0,105.9493,106.0415,105.8387,106.0323,13498.0
2022-01-19 14:35:00,114.98,115.3,114.95,115.3,10293.0,105.9954,106.2904,105.9677,106.2904,10293.0
2022-01-19 14:40:00,115.25,115.68,115.23,115.68,7406.0,106.2443,106.6407,106.2259,106.6407,7406.0
2022-01-19 14:45:00,115.63,115.63,115.25,115.36,9730.0,106.5946,106.5946,106.2443,106.3457,9730.0
2022-01-19 14:50:00,115.35,115.67,115.35,115.67,7081.0,106.3365,106.6315,106.3365,106.6315,7081.0
2022-01-19 14:55:00,115.65,115.97,115.64,115.81,12816.0,106.613,106.908,106.6038,106.7605,12816.0
2022-01-19 15:00:00,115.81,115.86,115.49,115.58,6593.0,106.7605,106.8066,106.4655,106.5485,6593.0
2022-01-19 15:05:00,115.55,115.7,115.49,115.66,9036.0,106.5209,106.6591,106.4655,106.6223,9036.0
2022-01-19 15:10:00,115.66,115.96,115.58,115.86,12406.0,106.6223,106.8988,106.5485,106.8066,12406.0
2022-01-19 15:15:00,115.92,115.92,115.58,115.7,10785.0,106.8619,106.8619,106.5485,106.6591,10785.0
2022-01-19 15:20:00,115.67,115.73,115.35,115.36,11978.0,106.6315,106.6868,106.3365,106.3457,11978.0
2022-01-19 15:25:00,115.36,115.49,115.04,115.19,13355.0,106.3457,106.4655,106.0507,106.189,13355.0
2022-01-19 15:30:00,115.2,115.22,114.7,114.75,26314.0,106.1982,106.2166,105.7373,105.7834,26314.0
2022-01-19 15:35:00,114.78,115.0,114.69,114.95,21077.0,105.811,106.0138,105.7281,105.9677,21077.0
2022-01-19 15:40:00,114.92,115.01,114.87,115.0,18907.0,105.9401,106.023,105.894,106.0138,18907.0
2022-01-19 15:45:00,114.97,115.07,114.81,114.83,29462.0,105.9862,106.0784,105.8387,105.8571,29462.0
2022-01-19 15:50:00,114.79,114.82,114.3,114.38,45286.0,105.8202,105.8479,105.3685,105.4423,45286.0
2022-01-19 15:55:00,114.36,114.51,114.25,114.41,87307.0,105.4238,105.5621,105.3224,105.4699,87307.0
2022-01-20 09:30:00,114.0,115.66,113.8,115.39,26067.0,105.092,106.6223,104.9076,106.3734,26067.0
2022-01-20 09:35:00,115.24,116.3,114.54,116.25,20831.0,106.2351,107.2122,105.5898,107.1662,20831.0
2022-01-20 09:40:00,116.28,116.71,115.5,115.59,13562.0,107.1938,107.5902,106.4748,106.5577,13562.0
2022-01-20 09:45:00,115.64,116.0,115.22,115.77,9549.0,106.6038,106.9357,106.2166,106.7237,9549.0
2022-01-20 09:50:00,115.95,116.48,115.38,116.14,14561.0,106.8896,107.3782,106.3641,107.0647,14561.0
2022-01-20 09:55:00,116.09,116.58,116.08,116.18,20272.0,107.0187,107.4704,107.0094,107.1016,20272.0
2022-01-20 10:00:00,116.18,116.3,115.89,116.1,13910.0,107.1016,107.2122,106.8343,107.0279,13910.0
2022-01-20 10:05:00,116.06,116.37,115.85,115.98,9137.0,106.991,107.2768,106.7974,106.9173,9137.0
2022-01-20 10:10:00,115.84,115.84,115.3,115.6,17870.0,106.7882,106.7882,106.2904,106.5669,17870.0
2022-01-20 10:15:00,115.6,115.6,114.9,115.02,33689.0,106.5669,106.5669,105.9216,106.0323,33689.0
2022-01-20 10:20:00,115.07,115.29,114.9,115.16,10003.0,106.0784,106.2812,105.9216,106.1613,10003.0
2022-01-20 10:25:00,115.15,115.64,115.14,115.35,29685.0,106.1521,106.6038,106.1429,106.3365,29685.0
2022-01-20 10:30:00,115.37,116.08,115.33,115.96,23817.0,106.3549,107.0094,106.318,106.8988,23817.0
2022-01-20 10:35:00,116.02,116.27,115.86,115.88,13533.0,106.9541,107.1846,106.8066,106.8251,13533.0
2022-01-20 10:40:00,115.9,115.98,115.36,115.66,39597.0,106.8435,106.9173,106.3457,106.6223,39597.0
2022-01-20 10:45:00,115.66,115.71,115.12,115.23,10013.0,106.6223,106.6683,106.1245,106.2259,10013.0
2022-01-20 10:50:00,115.23,115.54,115.09,115.19,8920.0,106.2259,106.5116,106.0968,106.189,8920.0
2022-01-20 10:55:00,115.25,115.39,114.9,114.99,17701.0,106.2443,106.3734,105.9216,106.0046,17701.0
2022-01-20 11:00:00,114.91,115.23,114.85,114.98,10683.0,105.9309,106.2259,105.8755,105.9954,10683.0
2022-01-20 11:05:00,114.98,115.17,114.87,115.17,4685.0,105.9954,106.1705,105.894,106.1705,4685.0
2022-01-20 11:10:00,115.1,115.21,114.63,114.83,9004.0,106.106,106.2074,105.6727,105.8571,9004.0
2022-01-20 11:15:00,114.73,114.8,114.64,114.7,8395.0,105.7649,105.8295,105.682,105.7373,8395.0
2022-01-20 11:20:00,114.77,114.77,114.4,114.65,7428.0,105.8018,105.8018,105.4607,105.6912,7428.0
2022-01-20 11:25:00,114.62,115.18,114.62,115.18,9351.0,105.6635,106.1798,105.6635,106.1798,9351.0
2022-01-20 11:30:00,115.05,115.14,115.0,115.09,3652.0,106.0599,106.1429,106.0138,106.0968,3652.0
2022-01-20 11:35:00,115.07,115.37,115.01,115.31,8633.0,106.0784,106.3549,106.023,106.2996,8633.0
2022-01-20 11:40:00,115.31,115.58,115.31,115.54,48740.0,106.2996,106.5485,106.2996,106.5116,48740.0
2022-01-20 11:45:00,115.59,115.98,115.54,115.97,12714.0,106.5577,106.9173,106.5116,106.908,12714.0
2022-01-20 11:50:00,115.94,116.1,115.61,115.68,12566.0,106.8804,107.0279,106.5762,106.6407,12566.0
2022-01-20 11:55:00,115.58,115.91,115.49,115.5,13146.0,106.5485,106.8527,106.4655,106.4748,13146.0
2022-01-20 12:00:00,115.5,115.66,115.4,115.48,9107.0,106.4748,106.6223,106.3826,106.4563,9107.0
2022-01-20 12:05:00,115.45,115.45,115.18,115.21,7601.0,106.4287,106.4287,106.1798,106.2074,7601.0
2022-01-20 12:10:00,115.09,115.25,114.95,115.18,5843.0,106.0968,106.2443,105.9677,106.1798,5843.0
2022-01-20 12:15:00,115.14,115.14,114.85,114.85,4160.0,106.1429,106.1429,105.8755,105.8755,4160.0
2022-01-20 12:20:00,114.82,115.08,114.69,115.08,32788.0,105.8479,106.0876,105.7281,106.0876,32788.0
2022-01-20 12:25:00,115.02,115.24,114.97,115.24,5237.0,106.0323,106.2351,105.9862,106.2351,5237.0
2022-01-20 12:30:00,115.31,115.34,115.15,115.23,5068.0,106.2996,106.3273,106.1521,106.2259,5068.0
2022-01-20 12:35:00,115.33,115.34,114.95,115.02,5587.0,106.318,106.3273,105.9677,106.0323,5587.0
2022-01-20 12:40:00,115.11,115.22,114.98,115.06,22578.0,106.1152,106.2166,105.9954,106.0691,22578.0
2022-01-20 12:45:00,115.19,115.36,115.09,115.19,14017.0,106.189,106.3457,106.0968,106.189,14017.0
2022-01-20 12:50:00,115.28,115.29,115.0,115.11,8446.0,106.2719,106.2812,106.0138,106.1152,8446.0
2022-01-20 12:55:00,115.06,115.25,114.95,115.11,12613.0,106.0691,106.2443,105.9677,106.1152,12613.0
2022-01-20 13:00:00,115.08,115.15,114.81,114.89,34770.0,106.0876,106.1521,105.8387,105.9124,34770.0
2022-01-20 13:05:00,114.85,114.88,114.29,114.49,47699.0,105.8755,105.9032,105.3593,105.5437,47699.0
2022-01-20 13:10:00,114.49,114.82,114.49,114.7,6861.0,105.5437,105.8479,105.5437,105.7373,6861.0
2022-01-20 13:15:00,114.62,114.62,114.19,114.49,20375.0,105.6635,105.6635,105.2671,105.5437,20375.0
2022-01-20 13:20:00,114.49,114.66,114.42,114.52,7389.0,105.5437,105.7004,105.4792,105.5713,7389.0
2022-01-20 13:25:00,114.47,114.59,114.29,114.46,6256.0,105.5252,105.6359,105.3593,105.516,6256.0
2022-01-20 13:30:00,114.43,114.5,114.21,114.21,3857.0,105.4884,105.5529,105.2856,105.2856,3857.0
2022-01-20 13:35:00,114.26,114.75,114.25,114.75,86022.0,105.3317,105.7834,105.3224,105.7834,86022.0
2022-01-20 13:40:00,114.72,114.92,114.65,114.83,11620.0,105.7557,105.9401,105.6912,105.8571,11620.0
2022-01-20 13:45:00,114.79,114.95,114.67,114.82,11184.0,105.8202,105.9677,105.7096,105.8479,11184.0
2022-01-20 13:50:00,114.81,114.86,114.69,114.76,7703.0,105.8387,105.8848,105.7281,105.7926,7703.0
2022-01-20 13:55:00,114.76,114.82,114.67,114.82,8397.0,105.7926,105.8479,105.7096,105.8479,8397.0
2022-01-20 14:00:00,114.83,115.04,114.83,115.04,8434.0,105.8571,106.0507,105.8571,106.0507,8434.0
2022-01-20 14:05:00,115.05,115.19,115.05,115.13,7460.0,106.0599,106.189,106.0599,106.1337,7460.0
2022-01-20 14:10:00,115.06,115.07,114.13,114.24,6010.0,106.0691,106.0784,105.2118,105.3132,6010.0
2022-01-20 14:15:00,114.14,114.32,114.08,114.27,6152.0,105.221,105.387,105.1657,105.3409,6152.0
2022-01-20 14:20:00,114.25,114.26,113.99,114.26,3764.0,105.3224,105.3317,105.0828,105.3317,3764.0
2022-01-20 14:25:00,114.12,114.15,113.84,113.9,23247.0,105.2026,105.2302,104.9445,104.9998,23247.0
2022-01-20 14:30:00,113.86,113.91,113.52,113.61,9573.0,104.9629,105.009,104.6495,104.7324,9573.0
2022-01-20 14:35:00,113.67,114.09,113.65,113.97,49850.0,104.7878,105.1749,104.7693,105.0643,49850.0
2022-01-20 14:40:00,113.97,114.02,113.75,113.76,13978.0,105.0643,105.1104,104.8615,104.8707,13978.0
2022-01-20 14:45:00,113.86,113.98,113.77,113.94,5679.0,104.9629,105.0735,104.8799,105.0367,5679.0
2022-01-20 14:50:00,113.93,114.2,113.88,114.17,13633.0,105.0274,105.2763,104.9813,105.2487,13633.0
2022-01-20 14:55:00,114.14,114.16,113.33,113.5,7721.0,105.221,105.2395,104.4743,104.631,7721.0
2022-01-20 15:00:00,113.45,113.87,113.45,113.59,51006.0,104.5849,104.9721,104.5849,104.714,51006.0
2022-01-20 15:05:00,113.64,113.7,113.35,113.36,25312.0,104.7601,104.8154,104.4928,104.502,25312.0
2022-01-20 15:10:00,113.34,113.6,113.28,113.41,35915.0,104.4835,104.7232,104.4282,104.5481,35915.0
2022-01-20 15:15:00,113.32,113.46,113.12,113.41,31739.0,104.4651,104.5942,104.2807,104.5481,31739.0
2022-01-20 15:20:00,113.36,113.46,112.87,112.89,39757.0,104.502,104.5942,104.0503,104.0687,39757.0
2022-01-20 15:25:00,112.85,112.91,112.49,112.91,38542.0,104.0318,104.0871,103.7,104.0871,38542.0
2022-01-20 15:30:00,112.89,113.0,112.5,112.5,45431.0,104.0687,104.1701,103.7092,103.7092,45431.0
2022-01-20 15:35:00,112.49,112.49,111.7,111.85,44816.0,103.7,103.7,102.9717,103.11,44816.0
2022-01-20 15:40:00,111.79,111.89,111.41,111.78,84685.0,103.0547,103.1468,102.7044,103.0454,84685.0
2022-01-20 15:45:00,111.79,111.79,111.21,111.21,76381.0,103.0547,103.0547,102.52,102.52,76381.0
2022-01-20 15:50:00,111.25,111.52,110.22,110.33,131944.0,102.5569,102.8058,101.6073,101.7087,131944.0
2022-01-20 15:55:00,110.33,111.04,110.25,111.03,270203.0,101.7087,102.3633,101.635,102.354,270203.0
2022-01-21 09:30:00,109.33,110.33,108.06,110.07,84436.0,100.7869,101.7087,99.6161,101.4691,84436.0
2022-01-21 09:35:00,110.22,110.98,110.07,110.43,23912.0,101.6073,102.308,101.4691,101.8009,23912.0
2022-01-21 09:40:00,110.22,111.39,110.16,110.39,26587.0,101.6073,102.6859,101.552,101.7641,26587.0
2022-01-21 09:45:00,110.15,111.0,110.01,110.48,28297.0,101.5428,102.3264,101.4138,101.847,28297.0
2022-01-21 09:50:00,110.39,110.71,109.67,109.73,18930.0,101.7641,102.0591,101.1003,101.1556,18930.0
2022-01-21 09:55:00,109.58,109.89,109.14,109.62,100655.0,101.0174,101.3031,100.6117,101.0542,100655.0
2022-01-21 10:00:00,109.82,110.39,108.64,109.03,37974.0,101.2386,101.7641,100.1508,100.5103,37974.0
2022-01-21 10:05:00,109.03,109.77,109.03,109.2,19770.0,100.5103,101.1925,100.5103,100.667,19770.0
2022-01-21 10:10:00,109.18,109.19,108.5,108.94,40491.0,100.6486,100.6578,100.0217,100.4274,40491.0
2022-01-21 10:15:00,109.03,109.42,108.92,109.04,16163.0,100.5103,100.8699,100.4089,100.5195,16163.0
2022-01-21 10:20:00,109.04,109.19,108.42,109.12,25913.0,100.5195,100.6578,99.948,100.5933,25913.0
2022-01-21 10:25:00,109.23,109.89,109.13,109.25,24088.0,100.6947,101.3031,100.6025,100.7131,24088.0
2022-01-21 10:30:00,109.25,110.58,109.07,110.42,25260.0,100.7131,101.9392,100.5472,101.7917,25260.0
2022-01-21 10:35:00,110.42,111.34,110.41,111.16,17569.0,101.7917,102.6398,101.7825,102.4739,17569.0
2022-01-21 10:40:00,111.28,111.49,110.79,111.39,21610.0,102.5845,102.7781,102.1328,102.6859,21610.0
2022-01-21 10:45:00,111.29,111.45,111.0,111.4,12613.0,102.5937,102.7412,102.3264,102.6951,12613.0
2022-01-21 10:50:00,111.49,111.82,111.16,111.34,14897.0,102.7781,103.0823,102.4739,102.6398,14897.0
2022-01-21 10:55:00,111.34,112.04,111.06,111.25,13416.0,102.6398,103.2851,102.3817,102.5569,13416.0
2022-01-21 11:00:00,111.25,111.5,111.0,111.32,14093.0,102.5569,102.7873,102.3264,102.6214,14093.0
2022-01-21 11:05:00,111.3,112.1,111.26,111.83,9030.0,102.6029,103.3404,102.5661,103.0915,9030.0
2022-01-21 11:10:00,112.04,112.13,111.55,111.55,9530.0,103.2851,103.3681,102.8334,102.8334,9530.0
2022-01-21 11:15:00,111.79,112.39,111.78,112.23,9405.0,103.0547,103.6078,103.0454,103.4603,9405.0
2022-01-21 11:20:00,112.06,112.69,111.98,112.21,11648.0,103.3036,103.8843,103.2298,103.4418,11648.0
2022-01-21 11:25:00,112.02,112.18,111.89,111.95,7873.0,103.2667,103.4142,103.1468,103.2022,7873.0
2022-01-21 11:30:00,111.9,111.9,111.25,111.69,11347.0,103.1561,103.1561,102.5569,102.9625,11347.0
2022-01-21 11:35:00,111.7,111.76,110.45,110.45,29379.0,102.9717,103.027,101.8194,101.8194,29379.0
2022-01-21 11:40:00,110.27,110.95,110.26,110.86,12471.0,101.6534,102.2803,101.6442,102.1973,12471.0
2022-01-21 11:45:00,110.86,110.87,110.19,110.21,13049.0,102.1973,102.2065,101.5797,101.5981,13049.0
2022-01-21 11:50:00,110.21,110.71,110.09,110.13,12187.0,101.5981,102.0591,101.4875,101.5244,12187.0
2022-01-21 11:55:00,110.27,110.68,110.26,110.68,9434.0,101.6534,102.0314,101.6442,102.0314,9434.0
2022-01-21 12:00:00,110.53,110.75,110.17,110.5,11850.0,101.8931,102.0959,101.5612,101.8655,11850.0
2022-01-21 12:05:00,110.66,110.82,110.28,110.52,7656.0,102.013,102.1605,101.6627,101.8839,7656.0
2022-01-21 12:10:00,110.43,110.52,110.07,110.24,7167.0,101.8009,101.8839,101.4691,101.6258,7167.0
2022-01-21 12:15:00,110.12,110.32,109.86,109.97,65359.0,101.5152,101.6995,101.2755,101.3769,65359.0
2022-01-21 12:20:00,109.9,110.3,109.65,110.09,42657.0,101.3123,101.6811,101.0819,101.4875,42657.0
2022-01-21 12:25:00,110.19,110.4,109.89,109.97,22691.0,101.5797,101.7733,101.3031,101.3769,22691.0
2022-01-21 12:30:00,110.04,110.48,109.87,110.48,33617.0,101.4414,101.847,101.2847,101.847,33617.0
2022-01-21 12:35:00,110.51,110.78,110.02,110.1,79885.0,101.8747,102.1236,101.423,101.4967,79885.0
2022-01-21 12:40:00,110.13,110.34,109.94,110.13,60438.0,101.5244,101.718,101.3492,101.5244,60438.0
2022-01-21 12:45:00,110.2,110.56,109.91,110.06,59752.0,101.5889,101.9208,101.3216,101.4598,59752.0
2022-01-21 12:50:00,110.07,110.46,109.89,110.17,6825.0,101.4691,101.8286,101.3031,101.5612,6825.0
2022-01-21 12:55:00,110.11,110.54,110.03,110.48,9625.0,101.5059,101.9023,101.4322,101.847,9625.0
2022-01-21 13:00:00,110.55,110.72,110.41,110.53,9279.0,101.9116,102.0683,101.7825,101.8931,9279.0
2022-01-21 13:05:00,110.55,110.84,110.39,110.63,8542.0,101.9116,102.1789,101.7641,101.9853,8542.0
2022-01-21 13:10:00,110.62,110.97,110.57,110.57,9500.0,101.9761,102.2987,101.93,101.93,9500.0
2022-01-21 13:15:00,110.54,110.54,110.27,110.45,7212.0,101.9023,101.9023,101.6534,101.8194,7212.0
2022-01-21 13:20:00,110.46,110.46,109.99,110.17,6253.0,101.8286,101.8286,101.3953,101.5612,6253.0
2022-01-21 13:25:00,110.08,110.41,109.96,110.27,10342.0,101.4783,101.7825,101.3677,101.6534,10342.0
2022-01-21 13:30:00,110.31,110.64,110.17,110.48,6404.0,101.6903,101.9945,101.5612,101.847,6404.0
2022-01-21 13:35:00,110.4,110.73,110.29,110.52,7224.0,101.7733,102.0775,101.6719,101.8839,7224.0
2022-01-21 13:40:00,110.45,110.73,110.45,110.62,6458.0,101.8194,102.0775,101.8194,101.9761,6458.0
2022-01-21 13:45:00,110.53,110.7,110.24,110.57,7721.0,101.8931,102.0498,101.6258,101.93,7721.0
2022-01-21 13:50:00,110.68,110.88,110.34,110.53,10638.0,102.0314,102.2158,101.718,101.8931,10638.0
2022-01-21 13:55:00,110.53,110.56,110.09,110.13,16606.0,101.8931,101.9208,101.4875,101.5244,16606.0
2022-01-21 14:00:00,110.17,110.36,110.05,110.18,30730.0,101.5612,101.7364,101.4506,101.5705,30730.0
2022-01-21 14:05:00,110.22,110.52,110.15,110.22,13765.0,101.6073,101.8839,101.5428,101.6073,13765.0
2022-01-21 14:10:00,110.23,110.58,110.14,110.17,25685.0,101.6166,101.9392,101.5336,101.5612,25685.0
2022-01-21 14:15:00,110.07,110.37,109.98,110.1,38788.0,101.4691,101.7456,101.3861,101.4967,38788.0
2022-01-21 14:20:00,110.07,110.23,109.97,110.14,24503.0,101.4691,101.6166,101.3769,101.5336,24503.0
2022-01-21 14:25:00,110.09,110.1,109.86,109.98,28889.0,101.4875,101.4967,101.2755,101.3861,28889.0
2022-01-21 14:30:00,109.95,109.98,109.78,109.82,15359.0,101.3584,101.3861,101.2017,101.2386,15359.0
2022-01-21 14:35:00,109.78,110.21,109.68,110.05,73781.0,101.2017,101.5981,101.1095,101.4506,73781.0
2022-01-21 14:40:00,110.08,110.19,109.99,110.08,18400.0,101.4783,101.5797,101.3953,101.4783,18400.0
2022-01-21 14:45:00,110.12,110.38,110.06,110.3,8923.0,101.5152,101.7548,101.4598,101.6811,8923.0
2022-01-21 14:50:00,110.25,110.25,109.98,110.05,10357.0,101.635,101.635,101.3861,101.4506,10357.0
2022-01-21 14:55:00,110.05,110.16,109.69,109.69,23374.0,101.4506,101.552,101.1188,101.1188,23374.0
2022-01-21 15:00:00,109.68,110.0,109.65,109.73,22139.0,101.1095,101.4045,101.0819,101.1556,22139.0
2022-01-21 15:05:00,109.71,109.92,109.71,109.83,29303.0,101.1372,101.3308,101.1372,101.2478,29303.0
2022-01-21 15:10:00,109.83,109.98,109.73,109.8,31595.0,101.2478,101.3861,101.1556,101.2202,31595.0
2022-01-21 15:15:00,109.76,110.16,109.75,109.98,31519.0,101.1833,101.552,101.1741,101.3861,31519.0
2022-01-21 15:20:00,109.96,110.01,109.73,109.81,19059.0,101.3677,101.4138,101.1556,101.2294,19059.0
2022-01-21 15:25:00,109.82,109.89,109.62,109.75,23217.0,101.2386,101.3031,101.0542,101.1741,23217.0
2022-01-21 15:30:00,109.73,110.01,109.72,109.97,29422.0,101.1556,101.4138,101.1464,101.3769,29422.0
2022-01-21 15:35:00,109.94,110.08,109.88,109.99,22972.0,101.3492,101.4783,101.2939,101.3953,22972.0
2022-01-21 15:40:00,110.04,110.39,109.99,110.13,29984.0,101.4414,101.7641,101.3953,101.5244,29984.0
2022-01-21 15:45:00,110.05,110.21,109.96,110.04,45396.0,101.4506,101.5981,101.3677,101.4414,45396.0
2022-01-21 15:50:00,110.0,110.01,109.36,109.36,93931.0,101.4045,101.4138,100.8145,100.8145,93931.0
2022-01-21 15:55:00,109.44,109.99,109.19,109.68,226706.0,100.8883,101.3953,100.6578,101.1095,226706.0
2022-01-24 09:30:00,107.0,109.0,106.33,108.31,89318.0,98.639,100.4827,98.0213,99.8466,89318.0
2022-01-24 09:35:00,108.17,109.5,108.09,108.2,44853.0,99.7175,100.9436,99.6438,99.7452,44853.0
2022-01-24 09:40:00,108.19,108.78,106.65,106.93,59951.0,99.736,100.2799,98.3163,98.5744,59951.0
2022-01-24 09:45:00,106.92,107.28,106.53,106.62,43979.0,98.5652,98.8971,98.2057,98.2886,43979.0
2022-01-24 09:50:00,106.59,107.23,105.62,107.23,117073.0,98.261,98.851,97.3668,98.851,117073.0
2022-01-24 09:55:00,106.95,107.48,105.82,106.34,38684.0,98.5929,99.0814,97.5512,98.0305,38684.0
2022-01-24 10:00:00,106.3,107.24,106.25,106.48,41425.0,97.9937,98.8602,97.9476,98.1596,41425.0
2022-01-24 10:05:00,106.63,106.65,105.33,105.57,65379.0,98.2979,98.3163,97.0994,97.3207,65379.0
2022-01-24 10:10:00,105.54,106.11,104.77,105.88,49927.0,97.293,97.8185,96.5832,97.6065,49927.0
2022-01-24 10:15:00,106.0,106.13,105.26,105.49,31284.0,97.7171,97.8369,97.0349,97.2469,31284.0
2022-01-24 10:20:00,105.48,107.0,105.48,106.79,76603.0,97.2377,98.639,97.2377,98.4454,76603.0
2022-01-24 10:25:00,106.86,107.41,106.61,107.15,71491.0,98.5099,99.0169,98.2794,98.7772,71491.0
2022-01-24 10:30:00,107.05,108.18,106.96,107.77,51574.0,98.685,99.7267,98.6021,99.3488,51574.0
2022-01-24 10:35:00,107.67,108.24,107.2,108.17,35157.0,99.2566,99.7821,98.8233,99.7175,35157.0
2022-01-24 10:40:00,108.1,108.21,107.43,108.02,22235.0,99.653,99.7544,99.0354,99.5793,22235.0
2022-01-24 10:45:00,107.95,107.98,107.38,107.74,17870.0,99.5147,99.5424,98.9893,99.3211,17870.0
2022-01-24 10:50:00,107.67,108.2,107.31,108.03,42967.0,99.2566,99.7452,98.9247,99.5885,42967.0
2022-01-24 10:55:00,108.03,108.66,107.83,108.02,38311.0,99.5885,100.1692,99.4041,99.5793,38311.0
2022-01-24 11:00:00,107.84,107.99,107.44,107.9,33664.0,99.4133,99.5516,99.0446,99.4686,33664.0
2022-01-24 11:05:00,107.9,108.62,107.88,108.16,43624.0,99.4686,100.1324,99.4502,99.7083,43624.0
2022-01-24 11:10:00,108.16,108.28,107.34,107.34,12665.0,99.7083,99.8189,98.9524,98.9524,12665.0
2022-01-24 11:15:00,107.34,107.36,106.59,106.65,28266.0,98.9524,98.9708,98.261,98.3163,28266.0
2022-01-24 11:20:00,106.64,107.49,106.64,107.02,16781.0,98.3071,99.0907,98.3071,98.6574,16781.0
2022-01-24 11:25:00,107.03,107.58,106.62,107.45,11392.0,98.6666,99.1736,98.2886,99.0538,11392.0
2022-01-24 11:30:00,107.63,108.06,107.42,108.06,9426.0,99.2197,99.6161,99.0261,99.6161,9426.0
2022-01-24 11:35:00,108.22,108.45,107.62,107.63,15739.0,99.7636,99.9756,99.2105,99.2197,15739.0
2022-01-24 11:40:00,107.62,107.93,107.49,107.85,24555.0,99.2105,99.4963,99.0907,99.4225,24555.0
2022-01-24 11:45:00,107.9,108.09,107.82,107.88,12116.0,99.4686,99.6438,99.3949,99.4502,12116.0
2022-01-24 11:50:00,107.78,108.95,107.78,108.9,24367.0,99.358,100.4366,99.358,100.3905,24367.0
2022-01-24 11:55:00,109.03,109.44,108.72,109.44,15767.0,100.5103,100.8883,100.2246,100.8883,15767.0
2022-01-24 12:00:00,109.23,109.34,108.5,108.79,17237.0,100.6947,100.7961,100.0217,100.2891,17237.0
2022-01-24 12:05:00,108.88,109.24,108.52,108.62,7152.0,100.372,100.7039,100.0402,100.1324,7152.0
2022-01-24 12:10:00,108.7,108.9,108.17,108.52,11074.0,100.2061,100.3905,99.7175,100.0402,11074.0
2022-01-24 12:15:00,108.38,108.38,107.71,108.16,12786.0,99.9111,99.9111,99.2935,99.7083,12786.0
2022-01-24 12:20:00,108.06,108.65,107.77,107.8,23861.0,99.6161,100.16,99.3488,99.3764,23861.0
2022-01-24 12:25:00,107.68,108.2,107.23,108.07,15063.0,99.2658,99.7452,98.851,99.6253,15063.0
2022-01-24 12:30:00,108.18,108.58,107.66,108.58,17203.0,99.7267,100.0955,99.2474,100.0955,17203.0
2022-01-24 12:35:00,108.49,108.61,107.96,108.45,20602.0,100.0125,100.1231,99.5239,99.9756,20602.0
2022-01-24 12:40:00,108.37,108.68,108.12,108.58,18473.0,99.9019,100.1877,99.6714,100.0955,18473.0
2022-01-24 12:45:00,108.58,108.95,108.35,108.76,19228.0,100.0955,100.4366,99.8835,100.2614,19228.0
2022-01-24 12:50:00,108.83,109.69,108.5,109.6,24382.0,100.326,101.1188,100.0217,101.0358,24382.0
2022-01-24 12:55:00,109.62,109.95,109.49,109.89,30392.0,101.0542,101.3584,100.9344,101.3031,30392.0
2022-01-24 13:00:00,109.8,110.4,109.74,110.4,23728.0,101.2202,101.7733,101.1648,101.7733,23728.0
2022-01-24 13:05:00,110.4,110.99,110.02,110.81,18629.0,101.7733,102.3172,101.423,102.1512,18629.0
2022-01-24 13:10:00,110.9,111.87,110.88,111.8,31021.0,102.2342,103.1284,102.2158,103.0639,31021.0
2022-01-24 13:15:00,111.84,112.3,111.69,112.29,19932.0,103.1008,103.5248,102.9625,103.5156,19932.0
2022-01-24 13:20:00,112.29,112.58,112.06,112.11,29139.0,103.5156,103.7829,103.3036,103.3497,29139.0
2022-01-24 13:25:00,112.17,112.51,111.79,112.3,17008.0,103.405,103.7184,103.0547,103.5248,17008.0
2022-01-24 13:30:00,112.2,113.22,112.16,113.19,24746.0,103.4326,104.3729,103.3957,104.3453,24746.0
2022-01-24 13:35:00,113.4,113.95,112.81,113.93,30523.0,104.5389,105.0459,103.995,105.0274,30523.0
2022-01-24 13:40:00,114.0,114.09,113.41,113.81,28943.0,105.092,105.1749,104.5481,104.9168,28943.0
2022-01-24 13:45:00,113.88,114.69,113.88,114.68,30166.0,104.9813,105.7281,104.9813,105.7188,30166.0
2022-01-24 13:50:00,114.76,114.94,114.13,114.93,43049.0,105.7926,105.9585,105.2118,105.9493,43049.0
2022-01-24 13:55:00,114.77,115.21,114.18,114.52,38808.0,105.8018,106.2074,105.2579,105.5713,38808.0
2022-01-24 14:00:00,114.5,115.27,114.18,114.41,24208.0,105.5529,106.2627,105.2579,105.4699,24208.0
2022-01-24 14:05:00,114.41,115.31,114.34,115.31,25232.0,105.4699,106.2996,105.4054,106.2996,25232.0
2022-01-24 14:10:00,115.29,115.32,113.88,113.98,23902.0,106.2812,106.3088,104.9813,105.0735,23902.0
2022-01-24 14:15:00,113.98,114.2,113.28,113.51,33963.0,105.0735,105.2763,104.4282,104.6403,33963.0
2022-01-24 14:20:00,113.49,114.01,112.87,113.05,31850.0,104.6218,105.1012,104.0503,104.2162,31850.0
2022-01-24 14:25:00,112.97,113.49,112.74,112.97,22686.0,104.1425,104.6218,103.9304,104.1425,22686.0
2022-01-24 14:30:00,112.99,113.28,112.61,112.61,34946.0,104.1609,104.4282,103.8106,103.8106,34946.0
2022-01-24 14:35:00,112.52,112.76,112.09,112.35,13500.0,103.7276,103.9489,103.3312,103.5709,13500.0
2022-01-24 14:40:00,112.36,112.9,112.35,112.8,13403.0,103.5801,104.0779,103.5709,103.9857,13403.0
2022-01-24 14:45:00,112.71,113.2,112.55,113.15,18458.0,103.9028,104.3545,103.7553,104.3084,18458.0
2022-01-24 14:50:00,113.47,113.86,113.22,113.74,19732.0,104.6034,104.9629,104.3729,104.8523,19732.0
2022-01-24 14:55:00,113.63,114.08,113.22,114.06,15343.0,104.7509,105.1657,104.3729,105.1473,15343.0
2022-01-24 15:00:00,113.97,114.61,113.94,114.35,20194.0,105.0643,105.6543,105.0367,105.4146,20194.0
2022-01-24 15:05:00,114.31,114.7,114.1,114.58,13600.0,105.3777,105.7373,105.1842,105.6266,13600.0
2022-01-24 15:10:00,114.74,115.18,114.71,115.05,24670.0,105.7741,106.1798,105.7465,106.0599,24670.0
2022-01-24 15:15:00,115.12,115.32,114.73,114.8,18562.0,106.1245,106.3088,105.7649,105.8295,18562.0
2022-01-24 15:20:00,114.9,115.49,114.9,115.41,13510.0,105.9216,106.4655,105.9216,106.3918,13510.0
2022-01-24 15:25:00,115.43,115.76,115.05,115.44,26256.0,106.4102,106.7144,106.0599,106.4194,26256.0
2022-01-24 15:30:00,115.37,115.88,114.94,115.84,29643.0,106.3549,106.8251,105.9585,106.7882,29643.0
2022-01-24 15:35:00,115.85,116.17,115.79,115.96,49492.0,106.7974,107.0924,106.7421,106.8988,49492.0
2022-01-24 15:40:00,115.99,116.26,115.8,115.94,29372.0,106.9265,107.1754,106.7513,106.8804,29372.0
2022-01-24 15:45:00,115.89,116.46,115.88,116.37,52744.0,106.8343,107.3597,106.8251,107.2768,52744.0
2022-01-24 15:50:00,116.34,116.58,116.18,116.39,58658.0,107.2491,107.4704,107.1016,107.2952,58658.0
2022-01-24 15:55:00,116.35,116.64,115.78,116.5,106145.0,107.2583,107.5257,106.7329,107.3966,106145.0
2022-01-25 09:30:00,114.96,115.19,113.53,114.76,42226.0,105.977,106.189,104.6587,105.7926,42226.0
2022-01-25 09:35:00,114.5,115.9,114.45,115.65,18469.0,105.5529,106.8435,105.5068,106.613,18469.0
2022-01-25 09:40:00,115.54,115.96,114.47,114.79,30915.0,106.5116,106.8988,105.5252,105.8202,30915.0
2022-01-25 09:45:00,114.45,114.49,113.73,113.95,13945.0,105.5068,105.5437,104.8431,105.0459,13945.0
2022-01-25 09:50:00,113.77,114.21,113.17,113.28,26124.0,104.8799,105.2856,104.3268,104.4282,26124.0
2022-01-25 09:55:00,113.44,114.61,113.43,114.36,10725.0,104.5757,105.6543,104.5665,105.4238,10725.0
2022-01-25 10:00:00,114.5,115.19,114.25,114.84,16987.0,105.5529,106.189,105.3224,105.8663,16987.0
2022-01-25 10:05:00,114.85,115.81,114.4,115.5,22143.0,105.8755,106.7605,105.4607,106.4748,22143.0
2022-01-25 10:10:00,115.17,115.81,114.68,115.81,21080.0,106.1705,106.7605,105.7188,106.7605,21080.0
2022-01-25 10:15:00,115.75,116.69,115.75,116.59,22968.0,106.7052,107.5718,106.7052,107.4796,22968.0
2022-01-25 10:20:00,116.55,116.65,115.99,116.2,34820.0,107.4427,107.5349,106.9265,107.1201,34820.0
2022-01-25 10:25:00,116.23,117.5,116.02,117.44,17308.0,107.1477,108.3185,106.9541,108.2632,17308.0
2022-01-25 10:30:00,117.31,117.71,117.11,117.54,30563.0,108.1433,108.5121,107.959,108.3554,30563.0
2022-01-25 10:35:00,117.58,117.7,116.73,116.96,23309.0,108.3922,108.5028,107.6086,107.8207,23309.0
2022-01-25 10:40:00,116.86,117.22,116.25,117.22,47984.0,107.7285,108.0604,107.1662,108.0604,47984.0
2022-01-25 10:45:00,117.16,117.47,116.85,117.19,9257.0,108.005,108.2908,107.7193,108.0327,9257.0
2022-01-25 10:50:00,117.27,117.66,116.87,117.09,13303.0,108.1064,108.466,107.7377,107.9405,13303.0
2022-01-25 10:55:00,117.08,117.42,116.61,116.95,28566.0,107.9313,108.2447,107.498,107.8115,28566.0
2022-01-25 11:00:00,116.87,116.94,116.29,116.78,19974.0,107.7377,107.8022,107.203,107.6547,19974.0
2022-01-25 11:05:00,116.97,117.25,116.42,116.85,11711.0,107.8299,108.088,107.3229,107.7193,11711.0
2022-01-25 11:10:00,116.99,117.3,116.64,116.95,8499.0,107.8483,108.1341,107.5257,107.8115,8499.0
2022-01-25 11:15:00,116.89,118.35,116.89,118.35,27914.0,107.7561,109.1021,107.7561,109.1021,27914.0
2022-01-25 11:20:00,118.29,118.5,117.9,118.0,13103.0,109.0467,109.2403,108.6872,108.7794,13103.0
2022-01-25 11:25:00,117.87,118.02,117.46,117.74,32234.0,108.6596,108.7978,108.2816,108.5397,32234.0
2022-01-25 11:30:00,117.56,117.56,116.69,116.72,7180.0,108.3738,108.3738,107.5718,107.5994,7180.0
2022-01-25 11:35:00,116.67,116.84,116.24,116.73,28829.0,107.5533,107.7101,107.1569,107.6086,28829.0
2022-01-25 11:40:00,116.73,117.04,116.6,116.99,25271.0,107.6086,107.8944,107.4888,107.8483,25271.0
2022-01-25 11:45:00,116.93,117.65,116.92,117.65,56565.0,107.793,108.4568,107.7838,108.4568,56565.0
2022-01-25 11:50:00,117.64,118.12,117.53,117.87,99629.0,108.4475,108.89,108.3461,108.6596,99629.0
2022-01-25 11:55:00,117.81,118.09,117.4,117.77,51645.0,108.6043,108.8624,108.2263,108.5674,51645.0
2022-01-25 12:00:00,117.87,118.01,117.26,118.0,99375.0,108.6596,108.7886,108.0972,108.7794,99375.0
2022-01-25 12:05:00,117.93,118.05,117.69,117.8,18723.0,108.7149,108.8255,108.4936,108.595,18723.0
2022-01-25 12:10:00,117.77,117.99,117.59,117.99,30076.0,108.5674,108.7702,108.4014,108.7702,30076.0
2022-01-25 12:15:00,117.94,118.29,117.59,118.08,20300.0,108.7241,109.0467,108.4014,108.8532,20300.0
2022-01-25 12:20:00,118.0,118.81,117.99,118.51,14014.0,108.7794,109.5261,108.7702,109.2496,14014.0
2022-01-25 12:25:00,118.64,118.78,118.22,118.25,13299.0,109.3694,109.4985,108.9822,109.0099,13299.0
2022-01-25 12:30:00,118.32,118.32,117.71,118.0,14312.0,109.0744,109.0744,108.5121,108.7794,14312.0
2022-01-25 12:35:00,118.11,118.67,118.09,118.57,57277.0,108.8808,109.3971,108.8624,109.3049,57277.0
2022-01-25 12:40:00,118.47,118.86,117.81,118.82,63788.0,109.2127,109.5722,108.6043,109.5353,63788.0
2022-01-25 12:45:00,118.7,118.78,118.1,118.56,35191.0,109.4247,109.4985,108.8716,109.2956,35191.0
2022-01-25 12:50:00,118.6,118.76,118.29,118.7,69334.0,109.3325,109.48,109.0467,109.4247,69334.0
2022-01-25 12:55:00,118.67,118.77,118.21,118.37,85628.0,109.3971,109.4892,108.973,109.1205,85628.0
2022-01-25 13:00:00,118.39,118.39,117.25,117.45,20139.0,109.1389,109.1389,108.088,108.2724,20139.0
2022-01-25 13:05:00,117.44,117.65,117.18,117.38,13924.0,108.2632,108.4568,108.0235,108.2079,13924.0
2022-01-25 13:10:00,117.28,117.59,117.19,117.25,6519.0,108.1157,108.4014,108.0327,108.088,6519.0
2022-01-25 13:15:00,117.26,117.26,116.67,116.87,19824.0,108.0972,108.0972,107.5533,107.7377,19824.0
2022-01-25 13:20:00,116.77,116.88,116.62,116.82,6742.0,107.6455,107.7469,107.5072,107.6916,6742.0
2022-01-25 13:25:00,116.82,117.37,116.64,117.35,11047.0,107.6916,108.1986,107.5257,108.1802,11047.0
2022-01-25 13:30:00,117.4,118.19,117.16,117.98,45749.0,108.2263,108.9546,108.005,108.761,45749.0
2022-01-25 13:35:00,117.99,118.12,117.55,117.98,9803.0,108.7702,108.89,108.3646,108.761,9803.0
2022-01-25 13:40:00,118.02,118.43,117.94,118.23,11055.0,108.7978,109.1758,108.7241,108.9914,11055.0
2022-01-25 13:45:00,118.31,118.6,117.93,118.52,5683.0,109.0652,109.3325,108.7149,109.2588,5683.0
2022-01-25 13:50:00,118.56,119.0,118.31,119.0,21154.0,109.2956,109.7013,109.0652,109.7013,21154.0
2022-01-25 13:55:00,118.96,119.12,118.66,118.9,99535.0,109.6644,109.8119,109.3878,109.6091,99535.0
2022-01-25 14:00:00,118.85,119.41,118.55,119.39,54412.0,109.563,110.0792,109.2864,110.0608,54412.0
2022-01-25 14:05:00,119.32,119.79,119.05,119.51,85695.0,109.9963,110.4295,109.7474,110.1714,85695.0
2022-01-25 14:10:00,119.47,120.08,119.4,120.04,108304.0,110.1345,110.6969,110.07,110.66,108304.0
2022-01-25 14:15:00,120.06,120.13,119.86,120.11,34548.0,110.6784,110.743,110.4941,110.7245,34548.0
2022-01-25 14:20:00,119.99,120.1,119.9,120.05,29504.0,110.6139,110.7153,110.5309,110.6692,29504.0
2022-01-25 14:25:00,120.04,120.14,119.76,119.93,52076.0,110.66,110.7522,110.4019,110.5586,52076.0
2022-01-25 14:30:00,119.91,119.97,119.49,119.63,113247.0,110.5402,110.5955,110.153,110.282,113247.0
2022-01-25 14:35:00,119.7,119.7,118.44,118.88,55709.0,110.3466,110.3466,109.185,109.5906,55709.0
2022-01-25 14:40:00,119.02,119.6,118.98,119.38,13893.0,109.7197,110.2544,109.6828,110.0516,13893.0
2022-01-25 14:45:00,119.29,119.44,119.05,119.12,8592.0,109.9686,110.1069,109.7474,109.8119,8592.0
2022-01-25 14:50:00,119.0,119.54,118.89,119.53,11511.0,109.7013,110.1991,109.5999,110.1899,11511.0
2022-01-25 14:55:00,119.52,119.72,119.19,119.34,12010.0,110.1806,110.365,109.8764,110.0147,12010.0
2022-01-25 15:00:00,119.39,119.41,118.77,119.07,12125.0,110.0608,110.0792,109.4892,109.7658,12125.0
2022-01-25 15:05:00,119.0,119.21,118.64,118.8,13835.0,109.7013,109.8949,109.3694,109.5169,13835.0
2022-01-25 15:10:00,118.78,118.83,118.48,118.52,6995.0,109.4985,109.5446,109.2219,109.2588,6995.0
2022-01-25 15:15:00,118.65,119.24,118.64,119.24,7781.0,109.3786,109.9225,109.3694,109.9225,7781.0
2022-01-25 15:20:00,119.21,119.43,119.01,119.05,17752.0,109.8949,110.0977,109.7105,109.7474,17752.0
2022-01-25 15:25:00,119.0,119.0,118.37,118.58,39480.0,109.7013,109.7013,109.1205,109.3141,39480.0
2022-01-25 15:30:00,118.57,118.75,118.38,118.67,27151.0,109.3049,109.4708,109.1297,109.3971,27151.0
2022-01-25 15:35:00,118.46,118.61,118.07,118.51,13604.0,109.2035,109.3417,108.8439,109.2496,13604.0
2022-01-25 15:40:00,118.44,118.73,118.14,118.25,18234.0,109.185,109.4524,108.9085,109.0099,18234.0
2022-01-25 15:45:00,118.32,118.53,118.0,118.11,36266.0,109.0744,109.268,108.7794,108.8808,36266.0
2022-01-25 15:50:00,118.09,118.09,117.6,117.66,71381.0,108.8624,108.8624,108.4107,108.466,71381.0
2022-01-25 15:55:00,117.6,117.95,117.45,117.94,75242.0,108.4107,108.7333,108.2724,108.7241,75242.0
2022-01-26 09:30:00,117.51,120.56,117.51,120.54,58494.0,108.3277,111.1394,108.3277,111.1209,58494.0
2022-01-26 09:35:00,120.28,120.28,119.5,119.9,18256.0,110.8812,110.8812,110.1622,110.5309,18256.0
2022-01-26 09:40:00,119.64,120.24,119.02,119.29,21115.0,110.2913,110.8444,109.7197,109.9686,21115.0
2022-01-26 09:45:00,119.18,119.79,118.65,118.79,18135.0,109.8672,110.4295,109.3786,109.5077,18135.0
2022-01-26 09:50:00,118.56,119.43,117.99,119.26,26744.0,109.2956,110.0977,108.7702,109.9409,26744.0
2022-01-26 09:55:00,119.11,119.42,118.92,119.36,12405.0,109.8027,110.0884,109.6275,110.0331,12405.0
2022-01-26 10:00:00,119.27,119.67,119.09,119.27,10091.0,109.9502,110.3189,109.7842,109.9502,10091.0
2022-01-26 10:05:00,119.35,119.53,118.81,118.85,27593.0,110.0239,110.1899,109.5261,109.563,27593.0
2022-01-26 10:10:00,119.0,119.06,118.49,118.58,19203.0,109.7013,109.7566,109.2311,109.3141,19203.0
2022-01-26 10:15:00,118.55,118.64,118.2,118.47,38929.0,109.2864,109.3694,108.9638,109.2127,38929.0
2022-01-26 10:20:00,118.45,118.79,117.8,117.99,28007.0,109.1942,109.5077,108.595,108.7702,28007.0
2022-01-26 10:25:00,117.83,118.12,117.18,117.36,16978.0,108.6227,108.89,108.0235,108.1894,16978.0
2022-01-26 10:30:00,117.29,117.36,116.77,116.92,19940.0,108.1249,108.1894,107.6455,107.7838,19940.0
2022-01-26 10:35:00,116.97,117.58,116.77,117.25,23065.0,107.8299,108.3922,107.6455,108.088,23065.0
2022-01-26 10:40:00,117.22,117.42,117.0,117.13,9470.0,108.0604,108.2447,107.8575,107.9774,9470.0
2022-01-26 10:45:00,117.01,117.2,116.63,116.91,13417.0,107.8668,108.0419,107.5165,107.7746,13417.0
2022-01-26 10:50:00,116.84,117.06,116.79,116.87,11373.0,107.7101,107.9129,107.664,107.7377,11373.0
2022-01-26 10:55:00,116.87,117.2,116.7,116.7,17229.0,107.7377,108.0419,107.581,107.581,17229.0
2022-01-26 11:00:00,116.54,116.54,116.01,116.2,12109.0,107.4335,107.4335,106.9449,107.1201,12109.0
2022-01-26 11:05:00,116.3,116.5,115.86,116.35,20793.0,107.2122,107.3966,106.8066,107.2583,20793.0
2022-01-26 11:10:00,116.22,116.69,116.22,116.47,8057.0,107.1385,107.5718,107.1385,107.369,8057.0
2022-01-26 11:15:00,116.54,116.79,116.37,116.37,7237.0,107.4335,107.664,107.2768,107.2768,7237.0
2022-01-26 11:20:00,116.36,116.7,116.31,116.66,12264.0,107.2676,107.581,107.2215,107.5441,12264.0
2022-01-26 11:25:00,116.7,117.06,116.69,116.79,16995.0,107.581,107.9129,107.5718,107.664,16995.0
2022-01-26 11:30:00,116.85,116.95,116.44,116.65,10425.0,107.7193,107.8115,107.3413,107.5349,10425.0
2022-01-26 11:35:00,116.67,116.74,116.22,116.41,12005.0,107.5533,107.6179,107.1385,107.3137,12005.0
2022-01-26 11:40:00,116.49,117.07,116.4,117.01,8520.0,107.3874,107.9221,107.3044,107.8668,8520.0
2022-01-26 11:45:00,117.07,117.35,117.06,117.22,10479.0,107.9221,108.1802,107.9129,108.0604,10479.0
2022-01-26 11:50:00,117.22,117.86,117.14,117.86,12630.0,108.0604,108.6503,107.9866,108.6503,12630.0
2022-01-26 11:55:00,117.78,117.84,117.56,117.58,9300.0,108.5766,108.6319,108.3738,108.3922,9300.0
2022-01-26 12:00:00,117.75,117.75,117.55,117.62,4308.0,108.5489,108.5489,108.3646,108.4291,4308.0
2022-01-26 12:05:00,117.67,117.75,117.48,117.55,8708.0,108.4752,108.5489,108.3,108.3646,8708.0
2022-01-26 12:10:00,117.52,117.71,117.36,117.53,7972.0,108.3369,108.5121,108.1894,108.3461,7972.0
2022-01-26 12:15:00,117.56,117.58,117.02,117.05,8567.0,108.3738,108.3922,107.876,107.9036,8567.0
2022-01-26 12:20:00,117.13,117.19,116.76,116.76,3945.0,107.9774,108.0327,107.6363,107.6363,3945.0
2022-01-26 12:25:00,116.94,116.94,116.56,116.59,10379.0,107.8022,107.8022,107.4519,107.4796,10379.0
2022-01-26 12:30:00,116.55,116.59,116.34,116.41,4717.0,107.4427,107.4796,107.2491,107.3137,4717.0
2022-01-26 12:35:00,116.37,116.81,116.34,116.57,7887.0,107.2768,107.6824,107.2491,107.4611,7887.0
2022-01-26 12:40:00,116.63,117.26,116.63,117.26,4867.0,107.5165,108.0972,107.5165,108.0972,4867.0
2022-01-26 12:45:00,117.15,117.15,116.68,116.79,6628.0,107.9958,107.9958,107.5626,107.664,6628.0
2022-01-26 12:50:00,116.83,117.03,116.68,116.89,3964.0,107.7008,107.8852,107.5626,107.7561,3964.0
2022-01-26 12:55:00,116.89,117.14,116.84,117.0,9870.0,107.7561,107.9866,107.7101,107.8575,9870.0
2022-01-26 13:00:00,117.0,117.02,116.09,116.35,13199.0,107.8575,107.876,107.0187,107.2583,13199.0
2022-01-26 13:05:00,116.41,116.77,116.23,116.61,4095.0,107.3137,107.6455,107.1477,107.498,4095.0
2022-01-26 13:10:00,116.64,117.11,116.42,117.0,21440.0,107.5257,107.959,107.3229,107.8575,21440.0
2022-01-26 13:15:00,116.98,117.41,116.98,117.31,5356.0,107.8391,108.2355,107.8391,108.1433,5356.0
2022-01-26 13:20:00,117.21,117.33,116.98,117.27,1700.0,108.0511,108.1618,107.8391,108.1064,1700.0
2022-01-26 13:25:00,117.27,117.64,117.22,117.56,9486.0,108.1064,108.4475,108.0604,108.3738,9486.0
2022-01-26 13:30:00,117.51,117.64,117.26,117.36,13543.0,108.3277,108.4475,108.0972,108.1894,13543.0
2022-01-26 13:35:00,117.57,117.57,117.17,117.18,9214.0,108.383,108.383,108.0143,108.0235,9214.0
2022-01-26 13:40:00,117.25,117.47,117.24,117.47,9181.0,108.088,108.2908,108.0788,108.2908,9181.0
2022-01-26 13:45:00,117.49,117.6,117.35,117.53,5070.0,108.3093,108.4107,108.1802,108.3461,5070.0
2022-01-26 13:50:00,117.46,117.69,117.38,117.62,10266.0,108.2816,108.4936,108.2079,108.4291,10266.0
2022-01-26 13:55:00,117.62,117.82,117.56,117.66,14219.0,108.4291,108.6135,108.3738,108.466,14219.0
2022-01-26 14:00:00,117.83,118.63,117.59,117.64,19165.0,108.6227,109.3602,108.4014,108.4475,19165.0
2022-01-26 14:05:00,117.8,118.38,117.8,117.82,17308.0,108.595,109.1297,108.595,108.6135,17308.0
2022-01-26 14:10:00,117.87,118.09,116.21,116.43,15013.0,108.6596,108.8624,107.1293,107.3321,15013.0
2022-01-26 14:15:00,116.37,116.81,116.09,116.44,18856.0,107.2768,107.6824,107.0187,107.3413,18856.0
2022-01-26 14:20:00,116.6,116.69,116.28,116.56,6636.0,107.4888,107.5718,107.1938,107.4519,6636.0
2022-01-26 14:25:00,116.63,117.51,116.6,117.37,15072.0,107.5165,108.3277,107.4888,108.1986,15072.0
2022-01-26 14:30:00,117.46,117.61,116.0,116.13,7893.0,108.2816,108.4199,106.9357,107.0555,7893.0
2022-01-26 14:35:00,116.21,117.3,116.08,117.09,9800.0,107.1293,108.1341,107.0094,107.9405,9800.0
2022-01-26 14:40:00,117.0,117.01,115.88,115.88,8084.0,107.8575,107.8668,106.8251,106.8251,8084.0
2022-01-26 14:45:00,115.82,115.82,114.76,114.92,27547.0,106.7698,106.7698,105.7926,105.9401,27547.0
2022-01-26 14:50:00,115.0,115.62,114.87,115.42,25323.0,106.0138,106.5854,105.894,106.401,25323.0
2022-01-26 14:55:00,115.35,115.51,115.05,115.1,11297.0,106.3365,106.484,106.0599,106.106,11297.0
2022-01-26 15:00:00,115.25,115.25,114.0,114.16,17987.0,106.2443,106.2443,105.092,105.2395,17987.0
2022-01-26 15:05:00,114.18,114.19,113.61,113.99,26747.0,105.2579,105.2671,104.7324,105.0828,26747.0
2022-01-26 15:10:00,114.0,114.47,113.73,113.73,13761.0,105.092,105.5252,104.8431,104.8431,13761.0
2022-01-26 15:15:00,113.87,113.99,113.45,113.47,26017.0,104.9721,105.0828,104.5849,104.6034,26017.0
2022-01-26 15:20:00,113.59,113.71,113.09,113.66,17670.0,104.714,104.8246,104.2531,104.7785,17670.0
2022-01-26 15:25:00,113.82,114.49,113.38,114.4,27579.0,104.926,105.5437,104.5204,105.4607,27579.0
2022-01-26 15:30:00,114.33,114.9,114.29,114.59,27557.0,105.3962,105.9216,105.3593,105.6359,27557.0
2022-01-26 15:35:00,114.5,114.96,114.14,114.52,27281.0,105.5529,105.977,105.221,105.5713,27281.0
2022-01-26 15:40:00,114.5,114.59,114.02,114.07,54685.0,105.5529,105.6359,105.1104,105.1565,54685.0
2022-01-26 15:45:00,114.04,114.5,113.5,113.7,37247.0,105.1288,105.5529,104.631,104.8154,37247.0
2022-01-26 15:50:00,113.88,113.89,113.26,113.71,51432.0,104.9813,104.9906,104.4098,104.8246,51432.0
2022-01-26 15:55:00,113.63,114.02,113.14,113.68,57242.0,104.7509,105.1104,104.2992,104.797,57242.0
2022-01-27 09:30:00,115.01,116.97,115.01,116.52,28449.0,106.023,107.8299,106.023,107.4151,28449.0
2022-01-27 09:35:00,116.45,116.87,116.1,116.53,14248.0,107.3505,107.7377,107.0279,107.4243,14248.0
2022-01-27 09:40:00,116.54,117.19,116.43,117.09,19107.0,107.4335,108.0327,107.3321,107.9405,19107.0
2022-01-27 09:45:00,117.07,117.46,116.47,116.79,10231.0,107.9221,108.2816,107.369,107.664,10231.0
2022-01-27 09:50:00,116.77,116.77,115.5,115.5,8489.0,107.6455,107.6455,106.4748,106.4748,8489.0
2022-01-27 09:55:00,115.48,115.74,115.0,115.1,15367.0,106.4563,106.696,106.0138,106.106,15367.0
2022-01-27 10:00:00,115.0,116.13,114.7,116.0,21925.0,106.0138,107.0555,105.7373,106.9357,21925.0
2022-01-27 10:05:00,116.12,116.7,116.12,116.56,8180.0,107.0463,107.581,107.0463,107.4519,8180.0
2022-01-27 10:10:00,116.56,116.58,116.0,116.4,15020.0,107.4519,107.4704,106.9357,107.3044,15020.0
2022-01-27 10:15:00,116.22,116.23,115.72,115.92,19231.0,107.1385,107.1477,106.6776,106.8619,19231.0
2022-01-27 10:20:00,116.04,116.11,115.3,115.47,12860.0,106.9726,107.0371,106.2904,106.4471,12860.0
2022-01-27 10:25:00,115.57,115.62,114.84,114.84,8306.0,106.5393,106.5854,105.8663,105.8663,8306.0
2022-01-27 10:30:00,114.95,115.09,114.54,114.54,12111.0,105.9677,106.0968,105.5898,105.5898,12111.0
2022-01-27 10:35:00,114.53,114.72,114.29,114.52,23638.0,105.5806,105.7557,105.3593,105.5713,23638.0
2022-01-27 10:40:00,114.52,114.75,114.2,114.62,26302.0,105.5713,105.7834,105.2763,105.6635,26302.0
2022-01-27 10:45:00,114.53,115.13,114.36,114.45,56293.0,105.5806,106.1337,105.4238,105.5068,56293.0
2022-01-27 10:50:00,114.38,114.65,114.16,114.27,31785.0,105.4423,105.6912,105.2395,105.3409,31785.0
2022-01-27 10:55:00,114.25,114.84,114.1,114.84,46561.0,105.3224,105.8663,105.1842,105.8663,46561.0
2022-01-27 11:00:00,115.0,115.95,115.0,115.88,6572.0,106.0138,106.8896,106.0138,106.8251,6572.0
2022-01-27 11:05:00,115.74,115.88,114.8,114.97,15642.0,106.696,106.8251,105.8295,105.9862,15642.0
2022-01-27 11:10:00,115.09,115.35,115.03,115.15,6315.0,106.0968,106.3365,106.0415,106.1521,6315.0
2022-01-27 11:15:00,115.04,115.04,114.14,114.35,13780.0,106.0507,106.0507,105.221,105.4146,13780.0
2022-01-27 11:20:00,114.44,114.83,114.25,114.45,9974.0,105.4976,105.8571,105.3224,105.5068,9974.0
2022-01-27 11:25:00,114.2,114.31,114.0,114.29,13081.0,105.2763,105.3777,105.092,105.3593,13081.0
2022-01-27 11:30:00,114.29,115.02,114.28,114.99,11285.0,105.3593,106.0323,105.3501,106.0046,11285.0
2022-01-27 11:35:00,115.08,115.33,114.85,114.85,7044.0,106.0876,106.318,105.8755,105.8755,7044.0
2022-01-27 11:40:00,114.97,115.24,114.56,114.68,8774.0,105.9862,106.2351,105.6082,105.7188,8774.0
2022-01-27 11:45:00,114.75,115.28,114.75,114.86,8202.0,105.7834,106.2719,105.7834,105.8848,8202.0
2022-01-27 11:50:00,114.77,115.13,114.66,115.04,4096.0,105.8018,106.1337,105.7004,106.0507,4096.0
2022-01-27 11:55:00,114.95,114.95,114.62,114.62,4629.0,105.9677,105.9677,105.6635,105.6635,4629.0
2022-01-27 12:00:00,114.57,114.57,114.09,114.34,14277.0,105.6174,105.6174,105.1749,105.4054,14277.0
2022-01-27 12:05:00,114.26,114.26,113.79,114.0,6803.0,105.3317,105.3317,104.8984,105.092,6803.0
2022-01-27 12:10:00,114.07,114.19,113.86,114.15,11948.0,105.1565,105.2671,104.9629,105.2302,11948.0
2022-01-27 12:15:00,114.04,114.04,113.66,113.73,3478.0,105.1288,105.1288,104.7785,104.8431,3478.0
2022-01-27 12:20:00,113.62,113.89,113.52,113.64,11076.0,104.7417,104.9906,104.6495,104.7601,11076.0
2022-01-27 12:25:00,113.67,113.87,113.52,113.71,6337.0,104.7878,104.9721,104.6495,104.8246,6337.0
2022-01-27 12:30:00,113.7,113.78,113.11,113.13,9703.0,104.8154,104.8892,104.2715,104.29,9703.0
2022-01-27 12:35:00,113.03,113.27,112.87,113.24,6393.0,104.1978,104.419,104.0503,104.3914,6393.0
2022-01-27 12:40:00,113.38,113.66,113.21,113.66,6702.0,104.5204,104.7785,104.3637,104.7785,6702.0
2022-01-27 12:45:00,113.55,113.56,112.97,113.01,13928.0,104.6771,104.6864,104.1425,104.1793,13928.0
2022-01-27 12:50:00,113.12,113.41,112.93,113.33,16417.0,104.2807,104.5481,104.1056,104.4743,16417.0
2022-01-27 12:55:00,113.42,113.63,113.2,113.38,15667.0,104.5573,104.7509,104.3545,104.5204,15667.0
2022-01-27 13:00:00,113.23,113.28,112.45,112.51,20129.0,104.3821,104.4282,103.6631,103.7184,20129.0
2022-01-27 13:05:00,112.43,112.63,112.19,112.49,26853.0,103.6447,103.829,103.4234,103.7,26853.0
2022-01-27 13:10:00,112.5,112.72,112.17,112.59,10929.0,103.7092,103.912,103.405,103.7921,10929.0
2022-01-27 13:15:00,112.55,112.83,112.12,112.39,11238.0,103.7553,104.0134,103.3589,103.6078,11238.0
2022-01-27 13:20:00,112.33,112.37,111.88,111.92,7326.0,103.5525,103.5893,103.1376,103.1745,7326.0
2022-01-27 13:25:00,111.93,112.06,111.75,111.82,12194.0,103.1837,103.3036,103.0178,103.0823,12194.0
2022-01-27 13:30:00,111.82,112.24,111.82,112.24,10452.0,103.0823,103.4695,103.0823,103.4695,10452.0
2022-01-27 13:35:00,112.39,112.48,111.87,111.87,5934.0,103.6078,103.6907,103.1284,103.1284,5934.0
2022-01-27 13:40:00,111.89,112.1,111.58,112.02,5829.0,103.1468,103.3404,102.8611,103.2667,5829.0
2022-01-27 13:45:00,111.86,112.28,111.79,112.28,5995.0,103.1192,103.5064,103.0547,103.5064,5995.0
2022-01-27 13:50:00,112.11,112.19,111.69,111.92,5686.0,103.3497,103.4234,102.9625,103.1745,5686.0
2022-01-27 13:55:00,111.9,112.56,111.82,112.56,9604.0,103.1561,103.7645,103.0823,103.7645,9604.0
2022-01-27 14:00:00,112.41,112.97,112.41,112.7,8294.0,103.6262,104.1425,103.6262,103.8936,8294.0
2022-01-27 14:05:00,112.8,113.03,112.44,112.47,5163.0,103.9857,104.1978,103.6539,103.6815,5163.0
2022-01-27 14:10:00,112.56,112.77,112.38,112.67,5628.0,103.7645,103.9581,103.5986,103.8659,5628.0
2022-01-27 14:15:00,112.61,112.66,112.3,112.64,5442.0,103.8106,103.8567,103.5248,103.8382,5442.0
2022-01-27 14:20:00,112.55,112.59,112.12,112.18,7358.0,103.7553,103.7921,103.3589,103.4142,7358.0
2022-01-27 14:25:00,112.22,112.32,111.93,112.14,5434.0,103.4511,103.5432,103.1837,103.3773,5434.0
2022-01-27 14:30:00,112.17,112.24,111.72,111.92,6133.0,103.405,103.4695,102.9901,103.1745,6133.0
2022-01-27 14:35:00,111.99,112.27,111.95,112.12,5946.0,103.239,103.4972,103.2022,103.3589,5946.0
2022-01-27 14:40:00,112.35,112.78,112.29,112.61,5894.0,103.5709,103.9673,103.5156,103.8106,5894.0
2022-01-27 14:45:00,112.79,112.82,112.42,112.62,9537.0,103.9765,104.0042,103.6354,103.8198,9537.0
2022-01-27 14:50:00,112.53,112.56,112.03,112.14,8292.0,103.7368,103.7645,103.2759,103.3773,8292.0
2022-01-27 14:55:00,112.04,112.33,111.88,112.33,5623.0,103.2851,103.5525,103.1376,103.5525,5623.0
2022-01-27 15:00:00,112.37,112.73,112.26,112.52,11434.0,103.5893,103.9212,103.4879,103.7276,11434.0
2022-01-27 15:05:00,112.59,112.79,112.22,112.31,10648.0,103.7921,103.9765,103.4511,103.534,10648.0
2022-01-27 15:10:00,112.36,112.36,111.86,111.99,9197.0,103.5801,103.5801,103.1192,103.239,9197.0
2022-01-27 15:15:00,112.0,112.02,111.7,112.0,8910.0,103.2483,103.2667,102.9717,103.2483,8910.0
2022-01-27 15:20:00,112.15,112.21,111.85,112.11,15626.0,103.3865,103.4418,103.11,103.3497,15626.0
2022-01-27 15:25:00,112.09,112.53,112.05,112.45,12629.0,103.3312,103.7368,103.2943,103.6631,12629.0
2022-01-27 15:30:00,112.46,112.46,111.72,111.73,34328.0,103.6723,103.6723,102.9901,102.9993,34328.0
2022-01-27 15:35:00,111.75,111.75,111.28,111.33,25222.0,103.0178,103.0178,102.5845,102.6306,25222.0
2022-01-27 15:40:00,111.33,112.11,111.29,111.92,38495.0,102.6306,103.3497,102.5937,103.1745,38495.0
2022-01-27 15:45:00,111.94,112.33,111.76,112.05,44728.0,103.1929,103.5525,103.027,103.2943,44728.0
2022-01-27 15:50:00,112.05,112.05,111.82,111.97,39805.0,103.2943,103.2943,103.0823,103.2206,39805.0
2022-01-27 15:55:00,111.97,111.99,111.71,111.76,68544.0,103.2206,103.239,102.9809,103.027,68544.0
2022-01-28 09:30:00,111.65,112.43,111.05,111.99,26964.0,102.9256,103.6447,102.3725,103.239,26964.0
2022-01-28 09:35:00,111.67,111.67,110.54,110.6,9931.0,102.944,102.944,101.9023,101.9576,9931.0
2022-01-28 09:40:00,110.47,110.71,110.09,110.54,5397.0,101.8378,102.0591,101.4875,101.9023,5397.0
2022-01-28 09:45:00,110.56,110.9,110.25,110.48,16487.0,101.9208,102.2342,101.635,101.847,16487.0
2022-01-28 09:50:00,110.64,111.05,110.61,110.75,12760.0,101.9945,102.3725,101.9669,102.0959,12760.0
2022-01-28 09:55:00,110.61,110.73,110.26,110.34,15281.0,101.9669,102.0775,101.6442,101.718,15281.0
2022-01-28 10:00:00,110.46,110.74,110.15,110.61,17762.0,101.8286,102.0867,101.5428,101.9669,17762.0
2022-01-28 10:05:00,110.72,110.92,110.29,110.51,7616.0,102.0683,102.2526,101.6719,101.8747,7616.0
2022-01-28 10:10:00,110.51,111.26,110.44,110.71,12426.0,101.8747,102.5661,101.8101,102.0591,12426.0
2022-01-28 10:15:00,110.55,111.06,110.44,110.98,9700.0,101.9116,102.3817,101.8101,102.308,9700.0
2022-01-28 10:20:00,110.9,110.98,110.13,110.39,21664.0,102.2342,102.308,101.5244,101.7641,21664.0
2022-01-28 10:25:00,110.26,110.56,109.66,109.68,21071.0,101.6442,101.9208,101.0911,101.1095,21071.0
2022-01-28 10:30:00,109.78,110.04,109.47,109.58,23184.0,101.2017,101.4414,100.9159,101.0174,23184.0
2022-01-28 10:35:00,109.82,110.1,109.52,109.65,24698.0,101.2386,101.4967,100.962,101.0819,24698.0
2022-01-28 10:40:00,109.65,109.65,108.91,109.31,31338.0,101.0819,101.0819,100.3997,100.7684,31338.0
2022-01-28 10:45:00,109.31,111.46,109.31,111.25,36724.0,100.7684,102.7504,100.7684,102.5569,36724.0
2022-01-28 10:50:00,111.4,111.63,111.24,111.63,9576.0,102.6951,102.9072,102.5476,102.9072,9576.0
2022-01-28 10:55:00,111.51,111.87,111.44,111.8,11677.0,102.7965,103.1284,102.732,103.0639,11677.0
2022-01-28 11:00:00,111.89,111.89,111.15,111.61,12094.0,103.1468,103.1468,102.4647,102.8887,12094.0
2022-01-28 11:05:00,111.69,111.9,111.56,111.9,7742.0,102.9625,103.1561,102.8426,103.1561,7742.0
2022-01-28 11:10:00,111.89,112.7,111.89,112.7,10296.0,103.1468,103.8936,103.1468,103.8936,10296.0
2022-01-28 11:15:00,112.86,112.93,112.66,112.66,8137.0,104.041,104.1056,103.8567,103.8567,8137.0
2022-01-28 11:20:00,112.76,112.87,112.46,112.66,5295.0,103.9489,104.0503,103.6723,103.8567,5295.0
2022-01-28 11:25:00,112.59,112.84,112.39,112.54,9433.0,103.7921,104.0226,103.6078,103.7461,9433.0
2022-01-28 11:30:00,112.69,112.69,112.36,112.53,10120.0,103.8843,103.8843,103.5801,103.7368,10120.0
2022-01-28 11:35:00,112.53,113.22,112.43,112.9,19863.0,103.7368,104.3729,103.6447,104.0779,19863.0
2022-01-28 11:40:00,112.85,113.14,112.56,112.98,7388.0,104.0318,104.2992,103.7645,104.1517,7388.0
2022-01-28 11:45:00,112.97,112.97,112.44,112.44,9693.0,104.1425,104.1425,103.6539,103.6539,9693.0
2022-01-28 11:50:00,112.47,112.69,112.29,112.62,5741.0,103.6815,103.8843,103.5156,103.8198,5741.0
2022-01-28 11:55:00,112.76,113.14,112.73,113.02,12376.0,103.9489,104.2992,103.9212,104.1885,12376.0
2022-01-28 12:00:00,113.12,113.22,113.0,113.14,18702.0,104.2807,104.3729,104.1701,104.2992,18702.0
2022-01-28 12:05:00,113.04,113.08,112.72,113.03,4830.0,104.207,104.2439,103.912,104.1978,4830.0
2022-01-28 12:10:00,113.07,113.29,112.36,112.67,9227.0,104.2346,104.4374,103.5801,103.8659,9227.0
2022-01-28 12:15:00,112.67,112.92,112.55,112.8,7788.0,103.8659,104.0964,103.7553,103.9857,7788.0
2022-01-28 12:20:00,112.78,112.78,111.86,111.86,6117.0,103.9673,103.9673,103.1192,103.1192,6117.0
2022-01-28 12:25:00,111.85,111.86,111.55,111.7,6204.0,103.11,103.1192,102.8334,102.9717,6204.0
2022-01-28 12:30:00,111.62,111.8,111.58,111.79,5926.0,102.8979,103.0639,102.8611,103.0547,5926.0
2022-01-28 12:35:00,111.82,111.92,111.61,111.61,5707.0,103.0823,103.1745,102.8887,102.8887,5707.0
2022-01-28 12:40:00,111.57,111.68,111.35,111.56,11986.0,102.8519,102.9533,102.649,102.8426,11986.0
2022-01-28 12:45:00,111.62,111.62,111.05,111.19,3964.0,102.8979,102.8979,102.3725,102.5015,3964.0
2022-01-28 12:50:00,111.2,111.2,110.68,110.71,9059.0,102.5108,102.5108,102.0314,102.0591,9059.0
2022-01-28 12:55:00,110.71,110.8,110.44,110.55,13002.0,102.0591,102.142,101.8101,101.9116,13002.0
2022-01-28 13:00:00,110.7,110.87,110.44,110.69,10324.0,102.0498,102.2065,101.8101,102.0406,10324.0
2022-01-28 13:05:00,110.67,111.05,110.64,110.96,5470.0,102.0222,102.3725,101.9945,102.2895,5470.0
2022-01-28 13:10:00,110.91,110.95,110.69,110.84,4841.0,102.2434,102.2803,102.0406,102.1789,4841.0
2022-01-28 13:15:00,110.82,110.88,110.56,110.6,13141.0,102.1605,102.2158,101.9208,101.9576,13141.0
2022-01-28 13:20:00,110.56,110.59,110.14,110.35,8693.0,101.9208,101.9484,101.5336,101.7272,8693.0
2022-01-28 13:25:00,110.38,110.58,110.18,110.49,10534.0,101.7548,101.9392,101.5705,101.8562,10534.0
2022-01-28 13:30:00,110.47,110.91,110.47,110.76,10210.0,101.8378,102.2434,101.8378,102.1051,10210.0
2022-01-28 13:35:00,110.77,110.83,110.43,110.51,18774.0,102.1144,102.1697,101.8009,101.8747,18774.0
2022-01-28 13:40:00,110.44,110.58,110.34,110.44,19089.0,101.8101,101.9392,101.718,101.8101,19089.0
2022-01-28 13:45:00,110.46,110.63,110.17,110.23,18648.0,101.8286,101.9853,101.5612,101.6166,18648.0
2022-01-28 13:50:00,110.17,110.76,110.05,110.61,18803.0,101.5612,102.1051,101.4506,101.9669,18803.0
2022-01-28 13:55:00,110.55,111.3,110.52,111.14,9805.0,101.9116,102.6029,101.8839,102.4555,9805.0
2022-01-28 14:00:00,111.17,111.57,111.17,111.33,15429.0,102.4831,102.8519,102.4831,102.6306,15429.0
2022-01-28 14:05:00,111.25,111.28,110.93,111.14,11958.0,102.5569,102.5845,102.2619,102.4555,11958.0
2022-01-28 14:10:00,111.09,111.26,110.83,110.97,12562.0,102.4094,102.5661,102.1697,102.2987,12562.0
2022-01-28 14:15:00,110.92,111.1,110.67,110.75,11208.0,102.2526,102.4186,102.0222,102.0959,11208.0
2022-01-28 14:20:00,110.7,110.7,110.49,110.6,8548.0,102.0498,102.0498,101.8562,101.9576,8548.0
2022-01-28 14:25:00,110.52,110.81,110.52,110.63,7843.0,101.8839,102.1512,101.8839,101.9853,7843.0
2022-01-28 14:30:00,110.65,111.02,110.48,110.82,7886.0,102.0037,102.3448,101.847,102.1605,7886.0
2022-01-28 14:35:00,110.91,111.05,110.76,111.02,9308.0,102.2434,102.3725,102.1051,102.3448,9308.0
2022-01-28 14:40:00,110.98,111.58,110.98,111.47,6154.0,102.308,102.8611,102.308,102.7597,6154.0
2022-01-28 14:45:00,111.49,111.6,111.24,111.53,6420.0,102.7781,102.8795,102.5476,102.815,6420.0
2022-01-28 14:50:00,111.53,111.55,111.25,111.31,5276.0,102.815,102.8334,102.5569,102.6122,5276.0
2022-01-28 14:55:00,111.48,112.05,111.48,111.88,5665.0,102.7689,103.2943,102.7689,103.1376,5665.0
2022-01-28 15:00:00,111.83,112.03,111.72,111.94,9066.0,103.0915,103.2759,102.9901,103.1929,9066.0
2022-01-28 15:05:00,112.01,112.1,111.8,112.0,4189.0,103.2575,103.3404,103.0639,103.2483,4189.0
2022-01-28 15:10:00,111.92,112.15,111.58,111.95,5898.0,103.1745,103.3865,102.8611,103.2022,5898.0
2022-01-28 15:15:00,111.89,112.17,111.85,111.93,9215.0,103.1468,103.405,103.11,103.1837,9215.0
2022-01-28 15:20:00,111.87,112.35,111.77,112.08,8199.0,103.1284,103.5709,103.0362,103.322,8199.0
2022-01-28 15:25:00,112.0,112.25,111.98,112.23,15410.0,103.2483,103.4787,103.2298,103.4603,15410.0
2022-01-28 15:30:00,112.14,112.31,111.66,112.19,19953.0,103.3773,103.534,102.9348,103.4234,19953.0
2022-01-28 15:35:00,112.09,112.28,111.9,112.07,18381.0,103.3312,103.5064,103.1561,103.3128,18381.0
2022-01-28 15:40:00,112.12,112.34,112.07,112.27,21349.0,103.3589,103.5617,103.3128,103.4972,21349.0
2022-01-28 15:45:00,112.24,112.68,112.16,112.68,28135.0,103.4695,103.8751,103.3957,103.8751,28135.0
2022-01-28 15:50:00,112.69,112.92,112.61,112.81,56924.0,103.8843,104.0964,103.8106,103.995,56924.0
2022-01-28 15:55:00,112.84,113.25,112.71,113.25,83503.0,104.0226,104.4006,103.9028,104.4006,83503.0
2022-01-31 09:30:00,113.54,114.43,113.54,114.05,13454.0,104.6679,105.4884,104.6679,105.1381,13454.0
2022-01-31 09:35:00,114.0,114.36,113.48,113.56,3475.0,105.092,105.4238,104.6126,104.6864,3475.0
2022-01-31 09:40:00,113.73,114.25,113.62,113.62,3700.0,104.8431,105.3224,104.7417,104.7417,3700.0
2022-01-31 09:45:00,113.63,114.21,113.21,113.21,7216.0,104.7509,105.2856,104.3637,104.3637,7216.0
2022-01-31 09:50:00,113.27,114.77,113.27,114.32,8863.0,104.419,105.8018,104.419,105.387,8863.0
2022-01-31 09:55:00,114.29,114.94,114.29,114.84,6326.0,105.3593,105.9585,105.3593,105.8663,6326.0
2022-01-31 10:00:00,114.83,115.35,114.81,114.82,11098.0,105.8571,106.3365,105.8387,105.8479,11098.0
2022-01-31 10:05:00,114.89,115.41,114.82,115.13,8024.0,105.9124,106.3918,105.8479,106.1337,8024.0
2022-01-31 10:10:00,115.01,115.34,114.84,115.11,8641.0,106.023,106.3273,105.8663,106.1152,8641.0
2022-01-31 10:15:00,115.05,115.15,114.82,114.82,2400.0,106.0599,106.1521,105.8479,105.8479,2400.0
2022-01-31 10:20:00,114.9,115.5,114.9,115.5,6027.0,105.9216,106.4748,105.9216,106.4748,6027.0
2022-01-31 10:25:00,115.48,115.65,115.25,115.29,5079.0,106.4563,106.613,106.2443,106.2812,5079.0
2022-01-31 10:30:00,115.25,115.27,114.79,115.02,4543.0,106.2443,106.2627,105.8202,106.0323,4543.0
2022-01-31 10:35:00,115.13,115.34,114.64,114.73,4265.0,106.1337,106.3273,105.682,105.7649,4265.0
2022-01-31 10:40:00,114.73,114.74,114.3,114.67,7276.0,105.7649,105.7741,105.3685,105.7096,7276.0
2022-01-31 10:45:00,114.56,114.56,114.39,114.53,1856.0,105.6082,105.6082,105.4515,105.5806,1856.0
2022-01-31 10:50:00,114.61,114.85,114.55,114.82,4218.0,105.6543,105.8755,105.599,105.8479,4218.0
2022-01-31 10:55:00,114.89,114.9,114.46,114.7,3800.0,105.9124,105.9216,105.516,105.7373,3800.0
2022-01-31 11:00:00,114.76,115.27,114.76,115.12,4366.0,105.7926,106.2627,105.7926,106.1245,4366.0
2022-01-31 11:05:00,115.02,115.12,114.67,114.68,3519.0,106.0323,106.1245,105.7096,105.7188,3519.0
2022-01-31 11:10:00,114.52,115.0,114.27,115.0,4860.0,105.5713,106.0138,105.3409,106.0138,4860.0
2022-01-31 11:15:00,114.81,114.99,114.53,114.54,5913.0,105.8387,106.0046,105.5806,105.5898,5913.0
2022-01-31 11:20:00,114.59,114.89,114.58,114.83,5720.0,105.6359,105.9124,105.6266,105.8571,5720.0
2022-01-31 11:25:00,114.86,115.52,114.86,115.44,6610.0,105.8848,106.4932,105.8848,106.4194,6610.0
2022-01-31 11:30:00,115.33,115.6,115.2,115.57,3374.0,106.318,106.5669,106.1982,106.5393,3374.0
2022-01-31 11:35:00,115.55,115.55,115.35,115.46,3711.0,106.5209,106.5209,106.3365,106.4379,3711.0
2022-01-31 11:40:00,115.49,115.63,115.39,115.45,5484.0,106.4655,106.5946,106.3734,106.4287,5484.0
2022-01-31 11:45:00,115.48,115.6,115.3,115.58,7956.0,106.4563,106.5669,106.2904,106.5485,7956.0
2022-01-31 11:50:00,115.59,115.74,115.45,115.55,5283.0,106.5577,106.696,106.4287,106.5209,5283.0
2022-01-31 11:55:00,115.59,115.8,115.48,115.5,3351.0,106.5577,106.7513,106.4563,106.4748,3351.0
2022-01-31 12:00:00,115.55,115.9,115.53,115.88,5583.0,106.5209,106.8435,106.5024,106.8251,5583.0
2022-01-31 12:05:00,115.9,116.11,115.88,116.11,8764.0,106.8435,107.0371,106.8251,107.0371,8764.0
2022-01-31 12:10:00,116.03,116.08,115.78,115.83,3113.0,106.9633,107.0094,106.7329,106.779,3113.0
2022-01-31 12:15:00,115.9,116.07,115.87,116.05,1850.0,106.8435,107.0002,106.8158,106.9818,1850.0
2022-01-31 12:20:00,116.05,116.07,115.66,115.66,4958.0,106.9818,107.0002,106.6223,106.6223,4958.0
2022-01-31 12:25:00,115.67,115.82,115.66,115.69,2211.0,106.6315,106.7698,106.6223,106.6499,2211.0
2022-01-31 12:30:00,115.66,115.66,115.24,115.27,3391.0,106.6223,106.6223,106.2351,106.2627,3391.0
2022-01-31 12:35:00,115.18,115.21,114.98,115.12,3801.0,106.1798,106.2074,105.9954,106.1245,3801.0
2022-01-31 12:40:00,115.12,115.2,114.98,114.98,2920.0,106.1245,106.1982,105.9954,105.9954,2920.0
2022-01-31 12:45:00,115.01,115.31,115.01,115.3,1627.0,106.023,106.2996,106.023,106.2904,1627.0
2022-01-31 12:50:00,115.29,115.52,115.18,115.52,3628.0,106.2812,106.4932,106.1798,106.4932,3628.0
2022-01-31 12:55:00,115.46,115.57,115.27,115.31,3134.0,106.4379,106.5393,106.2627,106.2996,3134.0
2022-01-31 13:00:00,115.21,115.27,115.12,115.23,3199.0,106.2074,106.2627,106.1245,106.2259,3199.0
2022-01-31 13:05:00,115.14,115.25,115.06,115.18,2878.0,106.1429,106.2443,106.0691,106.1798,2878.0
2022-01-31 13:10:00,115.22,115.34,115.12,115.34,2427.0,106.2166,106.3273,106.1245,106.3273,2427.0
2022-01-31 13:15:00,115.38,115.55,115.22,115.53,5464.0,106.3641,106.5209,106.2166,106.5024,5464.0
2022-01-31 13:20:00,115.47,115.56,115.34,115.42,4100.0,106.4471,106.5301,106.3273,106.401,4100.0
2022-01-31 13:25:00,115.42,115.48,115.1,115.11,3803.0,106.401,106.4563,106.106,106.1152,3803.0
2022-01-31 13:30:00,115.17,115.17,114.88,114.91,3461.0,106.1705,106.1705,105.9032,105.9309,3461.0
2022-01-31 13:35:00,114.93,115.19,114.89,115.05,3651.0,105.9493,106.189,105.9124,106.0599,3651.0
2022-01-31 13:40:00,115.05,115.05,114.59,114.61,8535.0,106.0599,106.0599,105.6359,105.6543,8535.0
2022-01-31 13:45:00,114.66,114.91,114.66,114.87,2471.0,105.7004,105.9309,105.7004,105.894,2471.0
2022-01-31 13:50:00,114.94,115.01,114.82,114.9,2900.0,105.9585,106.023,105.8479,105.9216,2900.0
2022-01-31 13:55:00,114.84,114.84,114.42,114.6,8810.0,105.8663,105.8663,105.4792,105.6451,8810.0
2022-01-31 14:00:00,114.64,114.65,114.4,114.47,3692.0,105.682,105.6912,105.4607,105.5252,3692.0
2022-01-31 14:05:00,114.52,114.82,114.48,114.72,5315.0,105.5713,105.8479,105.5345,105.7557,5315.0
2022-01-31 14:10:00,114.74,114.86,114.56,114.57,3264.0,105.7741,105.8848,105.6082,105.6174,3264.0
2022-01-31 14:15:00,114.47,114.59,114.37,114.59,3431.0,105.5252,105.6359,105.4331,105.6359,3431.0
2022-01-31 14:20:00,114.51,114.75,114.44,114.75,3895.0,105.5621,105.7834,105.4976,105.7834,3895.0
2022-01-31 14:25:00,114.61,114.9,114.56,114.87,5030.0,105.6543,105.9216,105.6082,105.894,5030.0
2022-01-31 14:30:00,114.87,114.95,114.82,114.87,5562.0,105.894,105.9677,105.8479,105.894,5562.0
2022-01-31 14:35:00,114.86,114.92,114.79,114.79,2503.0,105.8848,105.9401,105.8202,105.8202,2503.0
2022-01-31 14:40:00,114.82,115.21,114.76,115.21,18023.0,105.8479,106.2074,105.7926,106.2074,18023.0
2022-01-31 14:45:00,115.21,115.21,114.87,114.9,6171.0,106.2074,106.2074,105.894,105.9216,6171.0
2022-01-31 14:50:00,114.97,114.97,114.5,114.55,9050.0,105.9862,105.9862,105.5529,105.599,9050.0
2022-01-31 14:55:00,114.57,114.6,114.45,114.46,14080.0,105.6174,105.6451,105.5068,105.516,14080.0
2022-01-31 15:00:00,114.5,114.8,114.42,114.8,9145.0,105.5529,105.8295,105.4792,105.8295,9145.0
2022-01-31 15:05:00,114.76,114.83,114.33,114.39,5934.0,105.7926,105.8571,105.3962,105.4515,5934.0
2022-01-31 15:10:00,114.34,114.34,113.86,113.93,6260.0,105.4054,105.4054,104.9629,105.0274,6260.0
2022-01-31 15:15:00,113.86,114.02,113.79,113.92,8889.0,104.9629,105.1104,104.8984,105.0182,8889.0
2022-01-31 15:20:00,113.91,114.3,113.89,114.24,11962.0,105.009,105.3685,104.9906,105.3132,11962.0
2022-01-31 15:25:00,114.31,114.35,114.0,114.06,9840.0,105.3777,105.4146,105.092,105.1473,9840.0
2022-01-31 15:30:00,114.0,114.57,113.96,114.56,7563.0,105.092,105.6174,105.0551,105.6082,7563.0
2022-01-31 15:35:00,114.62,114.63,114.42,114.51,16296.0,105.6635,105.6727,105.4792,105.5621,16296.0
2022-01-31 15:40:00,114.51,114.56,114.3,114.36,24544.0,105.5621,105.6082,105.3685,105.4238,24544.0
2022-01-31 15:45:00,114.38,114.71,114.32,114.71,18467.0,105.4423,105.7465,105.387,105.7465,18467.0
2022-01-31 15:50:00,114.69,115.17,114.52,115.17,35247.0,105.7281,106.1705,105.5713,106.1705,35247.0
2022-01-31 15:55:00,115.14,115.42,115.05,115.34,55536.0,106.1429,106.401,106.0599,106.3273,55536.0
2022-02-01 09:30:00,116.0,118.2,115.98,118.2,26241.0,106.9357,108.9638,106.9173,108.9638,26241.0
2022-02-01 09:35:00,118.03,119.12,117.99,118.95,37008.0,108.8071,109.8119,108.7702,109.6552,37008.0
2022-02-01 09:40:00,119.17,119.33,117.61,118.28,50217.0,109.858,110.0055,108.4199,109.0375,50217.0
2022-02-01 09:45:00,118.26,118.4,117.11,117.82,24933.0,109.0191,109.1482,107.959,108.6135,24933.0
2022-02-01 09:50:00,117.85,118.24,117.49,117.5,11346.0,108.6411,109.0007,108.3093,108.3185,11346.0
2022-02-01 09:55:00,117.37,117.6,117.13,117.29,11218.0,108.1986,108.4107,107.9774,108.1249,11218.0
2022-02-01 10:00:00,117.21,117.28,115.91,116.05,17958.0,108.0511,108.1157,106.8527,106.9818,17958.0
2022-02-01 10:05:00,116.13,116.23,115.57,115.8,30261.0,107.0555,107.1477,106.5393,106.7513,30261.0
2022-02-01 10:10:00,115.86,116.51,115.78,116.51,12602.0,106.8066,107.4058,106.7329,107.4058,12602.0
2022-02-01 10:15:00,116.43,116.79,116.14,116.57,6458.0,107.3321,107.664,107.0647,107.4611,6458.0
2022-02-01 10:20:00,116.72,117.37,116.55,117.29,3171.0,107.5994,108.1986,107.4427,108.1249,3171.0
2022-02-01 10:25:00,117.32,117.45,117.07,117.17,6291.0,108.1525,108.2724,107.9221,108.0143,6291.0
2022-02-01 10:30:00,117.26,117.97,117.22,117.74,7099.0,108.0972,108.7518,108.0604,108.5397,7099.0
2022-02-01 10:35:00,117.77,117.95,117.51,117.77,4778.0,108.5674,108.7333,108.3277,108.5674,4778.0
2022-02-01 10:40:00,117.75,117.93,117.2,117.5,11105.0,108.5489,108.7149,108.0419,108.3185,11105.0
2022-02-01 10:45:00,117.34,117.4,117.14,117.14,15342.0,108.171,108.2263,107.9866,107.9866,15342.0
2022-02-01 10:50:00,117.29,117.79,117.2,117.75,7709.0,108.1249,108.5858,108.0419,108.5489,7709.0
2022-02-01 10:55:00,117.79,118.04,117.69,117.71,17373.0,108.5858,108.8163,108.4936,108.5121,17373.0
2022-02-01 11:00:00,117.63,117.7,117.34,117.43,7222.0,108.4383,108.5028,108.171,108.2539,7222.0
2022-02-01 11:05:00,117.5,117.62,117.39,117.56,5763.0,108.3185,108.4291,108.2171,108.3738,5763.0
2022-02-01 11:10:00,117.59,118.15,117.49,118.04,23933.0,108.4014,108.9177,108.3093,108.8163,23933.0
2022-02-01 11:15:00,118.06,118.18,117.92,118.08,7718.0,108.8347,108.9453,108.7057,108.8532,7718.0
2022-02-01 11:20:00,118.15,118.18,117.8,117.83,9011.0,108.9177,108.9453,108.595,108.6227,9011.0
2022-02-01 11:25:00,117.87,118.19,117.84,118.13,5652.0,108.6596,108.9546,108.6319,108.8992,5652.0
2022-02-01 11:30:00,117.98,118.07,117.63,117.96,4063.0,108.761,108.8439,108.4383,108.7425,4063.0
2022-02-01 11:35:00,117.94,117.97,117.69,117.84,5746.0,108.7241,108.7518,108.4936,108.6319,5746.0
2022-02-01 11:40:00,117.87,118.25,117.87,118.13,8214.0,108.6596,109.0099,108.6596,108.8992,8214.0
2022-02-01 11:45:00,118.11,118.33,118.02,118.32,6346.0,108.8808,109.0836,108.7978,109.0744,6346.0
2022-02-01 11:50:00,118.34,118.54,118.28,118.44,7743.0,109.0928,109.2772,109.0375,109.185,7743.0
2022-02-01 11:55:00,118.45,118.52,118.34,118.43,7828.0,109.1942,109.2588,109.0928,109.1758,7828.0
2022-02-01 12:00:00,118.37,118.57,118.34,118.57,2626.0,109.1205,109.3049,109.0928,109.3049,2626.0
2022-02-01 12:05:00,118.56,118.57,118.4,118.44,3271.0,109.2956,109.3049,109.1482,109.185,3271.0
2022-02-01 12:10:00,118.43,118.46,118.05,118.08,7335.0,109.1758,109.2035,108.8255,108.8532,7335.0
2022-02-01 12:15:00,118.17,118.2,118.07,118.1,3125.0,108.9361,108.9638,108.8439,108.8716,3125.0
2022-02-01 12:20:00,118.02,118.17,117.92,118.0,4410.0,108.7978,108.9361,108.7057,108.7794,4410.0
2022-02-01 12:25:00,118.04,118.04,117.84,117.87,6636.0,108.8163,108.8163,108.6319,108.6596,6636.0
2022-02-01 12:30:00,117.86,117.9,117.44,117.53,7234.0,108.6503,108.6872,108.2632,108.3461,7234.0
2022-02-01 12:35:00,117.58,117.76,117.53,117.68,3013.0,108.3922,108.5582,108.3461,108.4844,3013.0
2022-02-01 12:40:00,117.69,117.93,117.69,117.8,5574.0,108.4936,108.7149,108.4936,108.595,5574.0
2022-02-01 12:45:00,117.88,117.88,117.65,117.75,3669.0,108.6688,108.6688,108.4568,108.5489,3669.0
2022-02-01 12:50:00,117.67,118.13,117.67,117.95,11179.0,108.4752,108.8992,108.4752,108.7333,11179.0
2022-02-01 12:55:00,117.95,118.29,117.95,118.25,1926.0,108.7333,109.0467,108.7333,109.0099,1926.0
2022-02-01 13:00:00,118.25,118.53,118.09,118.09,4236.0,109.0099,109.268,108.8624,108.8624,4236.0
2022-02-01 13:05:00,118.05,118.19,117.95,117.95,5100.0,108.8255,108.9546,108.7333,108.7333,5100.0
2022-02-01 13:10:00,118.08,118.08,118.02,118.02,947.0,108.8532,108.8532,108.7978,108.7978,947.0
2022-02-01 13:15:00,117.97,118.13,117.97,118.07,3249.0,108.7518,108.8992,108.7518,108.8439,3249.0
2022-02-01 13:20:00,118.1,118.13,117.96,118.09,5850.0,108.8716,108.8992,108.7425,108.8624,5850.0
2022-02-01 13:25:00,118.06,118.19,118.0,118.0,3100.0,108.8347,108.9546,108.7794,108.7794,3100.0
2022-02-01 13:30:00,117.99,117.99,117.63,117.63,2657.0,108.7702,108.7702,108.4383,108.4383,2657.0
2022-02-01 13:35:00,117.56,117.68,117.44,117.53,5571.0,108.3738,108.4844,108.2632,108.3461,5571.0
2022-02-01 13:40:00,117.57,117.61,117.14,117.14,5684.0,108.383,108.4199,107.9866,107.9866,5684.0
2022-02-01 13:45:00,117.18,117.21,117.02,117.17,3631.0,108.0235,108.0511,107.876,108.0143,3631.0
2022-02-01 13:50:00,117.16,117.28,117.11,117.22,2682.0,108.005,108.1157,107.959,108.0604,2682.0
2022-02-01 13:55:00,117.16,117.17,116.87,117.12,4585.0,108.005,108.0143,107.7377,107.9682,4585.0
2022-02-01 14:00:00,117.25,117.41,117.12,117.27,7377.0,108.088,108.2355,107.9682,108.1064,7377.0
2022-02-01 14:05:00,117.22,117.36,117.16,117.24,2454.0,108.0604,108.1894,108.005,108.0788,2454.0
2022-02-01 14:10:00,117.28,117.39,117.1,117.16,4979.0,108.1157,108.2171,107.9497,108.005,4979.0
2022-02-01 14:15:00,117.23,117.23,116.94,116.94,4048.0,108.0696,108.0696,107.8022,107.8022,4048.0
2022-02-01 14:20:00,116.96,117.16,116.73,117.16,5421.0,107.8207,108.005,107.6086,108.005,5421.0
2022-02-01 14:25:00,117.09,117.1,116.92,117.08,3601.0,107.9405,107.9497,107.7838,107.9313,3601.0
2022-02-01 14:30:00,117.1,117.37,117.1,117.36,4677.0,107.9497,108.1986,107.9497,108.1894,4677.0
2022-02-01 14:35:00,117.29,117.41,117.12,117.31,4798.0,108.1249,108.2355,107.9682,108.1433,4798.0
2022-02-01 14:40:00,117.28,117.45,117.21,117.43,3391.0,108.1157,108.2724,108.0511,108.2539,3391.0
2022-02-01 14:45:00,117.41,117.49,117.38,117.38,4749.0,108.2355,108.3093,108.2079,108.2079,4749.0
2022-02-01 14:50:00,117.45,117.48,117.27,117.4,6335.0,108.2724,108.3,108.1064,108.2263,6335.0
2022-02-01 14:55:00,117.42,117.53,117.3,117.4,4207.0,108.2447,108.3461,108.1341,108.2263,4207.0
2022-02-01 15:00:00,117.4,117.82,117.3,117.79,3826.0,108.2263,108.6135,108.1341,108.5858,3826.0
2022-02-01 15:05:00,117.72,117.89,117.6,117.61,5537.0,108.5213,108.678,108.4107,108.4199,5537.0
2022-02-01 15:10:00,117.69,117.75,117.53,117.66,5158.0,108.4936,108.5489,108.3461,108.466,5158.0
2022-02-01 15:15:00,117.61,117.61,117.43,117.55,2620.0,108.4199,108.4199,108.2539,108.3646,2620.0
2022-02-01 15:20:00,117.59,117.67,117.46,117.67,6168.0,108.4014,108.4752,108.2816,108.4752,6168.0
2022-02-01 15:25:00,117.7,117.88,117.66,117.88,4775.0,108.5028,108.6688,108.466,108.6688,4775.0
2022-02-01 15:30:00,117.9,118.24,117.9,118.24,5095.0,108.6872,109.0007,108.6872,109.0007,5095.0
2022-02-01 15:35:00,118.18,118.36,118.01,118.06,7004.0,108.9453,109.1113,108.7886,108.8347,7004.0
2022-02-01 15:40:00,118.09,118.36,118.07,118.22,11278.0,108.8624,109.1113,108.8439,108.9822,11278.0
2022-02-01 15:45:00,118.23,118.45,118.16,118.45,16519.0,108.9914,109.1942,108.9269,109.1942,16519.0
2022-02-01 15:50:00,118.4,118.47,118.18,118.26,27300.0,109.1482,109.2127,108.9453,109.0191,27300.0
2022-02-01 15:55:00,118.29,118.34,118.1,118.12,42990.0,109.0467,109.0928,108.8716,108.89,42990.0
2022-02-02 09:30:00,118.25,119.1,117.99,118.9,18647.0,109.0099,109.7935,108.7702,109.6091,18647.0
2022-02-02 09:35:00,118.84,119.04,117.85,117.9,6365.0,109.5538,109.7381,108.6411,108.6872,6365.0
2022-02-02 09:40:00,117.85,117.86,116.59,116.66,22291.0,108.6411,108.6503,107.4796,107.5441,22291.0
2022-02-02 09:45:00,116.5,116.62,115.41,115.68,19870.0,107.3966,107.5072,106.3918,106.6407,19870.0
2022-02-02 09:50:00,115.53,116.49,115.53,116.26,3310.0,106.5024,107.3874,106.5024,107.1754,3310.0
2022-02-02 09:55:00,116.38,117.05,116.21,117.05,10409.0,107.286,107.9036,107.1293,107.9036,10409.0
2022-02-02 10:00:00,116.9,117.38,116.82,117.36,7788.0,107.7654,108.2079,107.6916,108.1894,7788.0
2022-02-02 10:05:00,117.29,117.83,116.95,117.7,3842.0,108.1249,108.6227,107.8115,108.5028,3842.0
2022-02-02 10:10:00,117.46,117.69,116.8,116.84,6598.0,108.2816,108.4936,107.6732,107.7101,6598.0
2022-02-02 10:15:00,116.91,117.28,116.73,116.73,11199.0,107.7746,108.1157,107.6086,107.6086,11199.0
2022-02-02 10:20:00,116.91,117.0,116.42,116.45,6752.0,107.7746,107.8575,107.3229,107.3505,6752.0
2022-02-02 10:25:00,116.52,116.91,116.29,116.63,6363.0,107.4151,107.7746,107.203,107.5165,6363.0
2022-02-02 10:30:00,116.86,116.86,116.41,116.41,3312.0,107.7285,107.7285,107.3137,107.3137,3312.0
2022-02-02 10:35:00,116.4,117.35,116.38,117.33,4520.0,107.3044,108.1802,107.286,108.1618,4520.0
2022-02-02 10:40:00,117.49,117.76,117.13,117.76,2872.0,108.3093,108.5582,107.9774,108.5582,2872.0
2022-02-02 10:45:00,117.67,118.06,117.67,117.91,11747.0,108.4752,108.8347,108.4752,108.6964,11747.0
2022-02-02 10:50:00,117.87,117.93,117.36,117.37,3828.0,108.6596,108.7149,108.1894,108.1986,3828.0
2022-02-02 10:55:00,117.42,117.76,117.42,117.62,20804.0,108.2447,108.5582,108.2447,108.4291,20804.0
2022-02-02 11:00:00,117.7,117.83,117.29,117.29,3769.0,108.5028,108.6227,108.1249,108.1249,3769.0
2022-02-02 11:05:00,117.15,117.27,116.8,116.91,3587.0,107.9958,108.1064,107.6732,107.7746,3587.0
2022-02-02 11:10:00,116.91,116.91,116.28,116.29,9193.0,107.7746,107.7746,107.1938,107.203,9193.0
2022-02-02 11:15:00,116.25,116.39,115.84,115.84,5834.0,107.1662,107.2952,106.7882,106.7882,5834.0
2022-02-02 11:20:00,115.91,115.91,115.5,115.7,10402.0,106.8527,106.8527,106.4748,106.6591,10402.0
2022-02-02 11:25:00,115.75,115.82,115.49,115.57,7713.0,106.7052,106.7698,106.4655,106.5393,7713.0
2022-02-02 11:30:00,115.6,115.61,115.12,115.12,9805.0,106.5669,106.5762,106.1245,106.1245,9805.0
2022-02-02 11:35:00,115.26,115.31,114.79,114.79,16495.0,106.2535,106.2996,105.8202,105.8202,16495.0
2022-02-02 11:40:00,114.86,114.96,114.5,114.57,9666.0,105.8848,105.977,105.5529,105.6174,9666.0
2022-02-02 11:45:00,114.49,114.9,114.38,114.71,9999.0,105.5437,105.9216,105.4423,105.7465,9999.0
2022-02-02 11:50:00,114.71,114.85,114.53,114.56,8512.0,105.7465,105.8755,105.5806,105.6082,8512.0
2022-02-02 11:55:00,114.49,114.68,114.4,114.68,9690.0,105.5437,105.7188,105.4607,105.7188,9690.0
2022-02-02 12:00:00,114.76,114.9,114.56,114.74,10201.0,105.7926,105.9216,105.6082,105.7741,10201.0
2022-02-02 12:05:00,114.59,115.06,114.59,114.95,9678.0,105.6359,106.0691,105.6359,105.9677,9678.0
2022-02-02 12:10:00,115.0,115.05,114.85,115.05,4422.0,106.0138,106.0599,105.8755,106.0599,4422.0
2022-02-02 12:15:00,115.11,115.22,114.95,114.99,22162.0,106.1152,106.2166,105.9677,106.0046,22162.0
2022-02-02 12:20:00,114.92,115.08,114.77,114.99,6117.0,105.9401,106.0876,105.8018,106.0046,6117.0
2022-02-02 12:25:00,114.88,115.21,114.73,115.06,4605.0,105.9032,106.2074,105.7649,106.0691,4605.0
2022-02-02 12:30:00,115.01,115.17,114.92,115.12,3500.0,106.023,106.1705,105.9401,106.1245,3500.0
2022-02-02 12:35:00,115.15,115.52,115.05,115.42,27173.0,106.1521,106.4932,106.0599,106.401,27173.0
2022-02-02 12:40:00,115.41,115.52,115.29,115.4,9199.0,106.3918,106.4932,106.2812,106.3826,9199.0
2022-02-02 12:45:00,115.51,115.89,115.37,115.83,12463.0,106.484,106.8343,106.3549,106.779,12463.0
2022-02-02 12:50:00,115.9,116.01,115.75,115.84,6955.0,106.8435,106.9449,106.7052,106.7882,6955.0
2022-02-02 12:55:00,115.81,115.81,115.54,115.67,3647.0,106.7605,106.7605,106.5116,106.6315,3647.0
2022-02-02 13:00:00,115.67,115.85,115.61,115.83,6534.0,106.6315,106.7974,106.5762,106.779,6534.0
2022-02-02 13:05:00,115.86,115.96,115.65,115.66,4517.0,106.8066,106.8988,106.613,106.6223,4517.0
2022-02-02 13:10:00,115.65,115.74,115.53,115.68,5160.0,106.613,106.696,106.5024,106.6407,5160.0
2022-02-02 13:15:00,115.76,115.78,115.48,115.63,3342.0,106.7144,106.7329,106.4563,106.5946,3342.0
2022-02-02 13:20:00,115.53,115.75,115.52,115.63,5860.0,106.5024,106.7052,106.4932,106.5946,5860.0
2022-02-02 13:25:00,115.62,115.69,115.38,115.38,5925.0,106.5854,106.6499,106.3641,106.3641,5925.0
2022-02-02 13:30:00,115.39,115.54,115.39,115.48,2825.0,106.3734,106.5116,106.3734,106.4563,2825.0
2022-02-02 13:35:00,115.46,115.53,115.19,115.36,15281.0,106.4379,106.5024,106.189,106.3457,15281.0
2022-02-02 13:40:00,115.32,115.36,115.18,115.35,5099.0,106.3088,106.3457,106.1798,106.3365,5099.0
2022-02-02 13:45:00,115.38,115.48,115.28,115.35,3965.0,106.3641,106.4563,106.2719,106.3365,3965.0
2022-02-02 13:50:00,115.35,115.43,115.26,115.41,2675.0,106.3365,106.4102,106.2535,106.3918,2675.0
2022-02-02 13:55:00,115.47,115.73,115.46,115.67,4407.0,106.4471,106.6868,106.4379,106.6315,4407.0
2022-02-02 14:00:00,115.71,116.19,115.71,116.11,5433.0,106.6683,107.1108,106.6683,107.0371,5433.0
2022-02-02 14:05:00,116.24,116.24,115.81,115.87,3559.0,107.1569,107.1569,106.7605,106.8158,3559.0
2022-02-02 14:10:00,115.94,115.99,115.71,115.78,5749.0,106.8804,106.9265,106.6683,106.7329,5749.0
2022-02-02 14:15:00,115.81,115.92,115.57,115.92,5403.0,106.7605,106.8619,106.5393,106.8619,5403.0
2022-02-02 14:20:00,115.97,116.02,115.75,115.75,5735.0,106.908,106.9541,106.7052,106.7052,5735.0
2022-02-02 14:25:00,115.71,115.77,115.58,115.66,3600.0,106.6683,106.7237,106.5485,106.6223,3600.0
2022-02-02 14:30:00,115.75,116.08,115.74,116.08,8510.0,106.7052,107.0094,106.696,107.0094,8510.0
2022-02-02 14:35:00,116.19,116.19,115.98,115.98,2395.0,107.1108,107.1108,106.9173,106.9173,2395.0
2022-02-02 14:40:00,116.03,116.38,116.03,116.21,5292.0,106.9633,107.286,106.9633,107.1293,5292.0
2022-02-02 14:45:00,116.25,116.41,116.14,116.3,7676.0,107.1662,107.3137,107.0647,107.2122,7676.0
2022-02-02 14:50:00,116.25,116.33,116.16,116.33,4821.0,107.1662,107.2399,107.0832,107.2399,4821.0
2022-02-02 14:55:00,116.25,116.28,115.92,115.95,5391.0,107.1662,107.1938,106.8619,106.8896,5391.0
2022-02-02 15:00:00,115.98,116.46,115.85,116.37,21634.0,106.9173,107.3597,106.7974,107.2768,21634.0
2022-02-02 15:05:00,116.37,116.37,116.16,116.26,8297.0,107.2768,107.2768,107.0832,107.1754,8297.0
2022-02-02 15:10:00,116.17,116.39,116.07,116.39,7259.0,107.0924,107.2952,107.0002,107.2952,7259.0
2022-02-02 15:15:00,116.39,116.53,116.29,116.53,6224.0,107.2952,107.4243,107.203,107.4243,6224.0
2022-02-02 15:20:00,116.56,116.56,116.22,116.22,18340.0,107.4519,107.4519,107.1385,107.1385,18340.0
2022-02-02 15:25:00,116.21,116.35,115.94,116.03,10438.0,107.1293,107.2583,106.8804,106.9633,10438.0
2022-02-02 15:30:00,116.08,116.1,115.92,116.1,7425.0,107.0094,107.0279,106.8619,107.0279,7425.0
2022-02-02 15:35:00,116.12,116.19,115.86,115.93,12520.0,107.0463,107.1108,106.8066,106.8712,12520.0
2022-02-02 15:40:00,115.89,116.12,115.85,115.89,12956.0,106.8343,107.0463,106.7974,106.8343,12956.0
2022-02-02 15:45:00,115.89,115.93,115.72,115.81,22859.0,106.8343,106.8712,106.6776,106.7605,22859.0
2022-02-02 15:50:00,115.83,115.83,115.41,115.55,28668.0,106.779,106.779,106.3918,106.5209,28668.0
2022-02-02 15:55:00,115.58,115.93,115.56,115.69,69034.0,106.5485,106.8712,106.5301,106.6499,69034.0
2022-02-03 09:30:00,114.7,115.07,114.38,114.67,20804.0,105.7373,106.0784,105.4423,105.7096,20804.0
2022-02-03 09:35:00,114.8,115.22,114.66,114.99,13385.0,105.8295,106.2166,105.7004,106.0046,13385.0
2022-02-03 09:40:00,114.83,115.9,114.5,115.43,34780.0,105.8571,106.8435,105.5529,106.4102,34780.0
2022-02-03 09:45:00,115.27,115.27,114.0,114.57,16386.0,106.2627,106.2627,105.092,105.6174,16386.0
2022-02-03 09:50:00,114.51,114.62,113.86,114.06,9954.0,105.5621,105.6635,104.9629,105.1473,9954.0
2022-02-03 09:55:00,113.81,114.11,113.75,113.81,11110.0,104.9168,105.1934,104.8615,104.9168,11110.0
2022-02-03 10:00:00,113.91,114.24,113.55,113.84,16137.0,105.009,105.3132,104.6771,104.9445,16137.0
2022-02-03 10:05:00,114.02,114.16,113.6,114.02,6387.0,105.1104,105.2395,104.7232,105.1104,6387.0
2022-02-03 10:10:00,114.07,114.07,113.53,113.9,17785.0,105.1565,105.1565,104.6587,104.9998,17785.0
2022-02-03 10:15:00,114.0,114.43,113.98,114.43,16110.0,105.092,105.4884,105.0735,105.4884,16110.0
2022-02-03 10:20:00,114.38,114.62,113.91,114.04,16646.0,105.4423,105.6635,105.009,105.1288,16646.0
2022-02-03 10:25:00,114.07,114.21,113.51,113.75,7623.0,105.1565,105.2856,104.6403,104.8615,7623.0
2022-02-03 10:30:00,113.8,114.09,113.34,113.4,5705.0,104.9076,105.1749,104.4835,104.5389,5705.0
2022-02-03 10:35:00,113.43,113.54,113.2,113.52,10829.0,104.5665,104.6679,104.3545,104.6495,10829.0
2022-02-03 10:40:00,113.54,113.74,113.45,113.51,6856.0,104.6679,104.8523,104.5849,104.6403,6856.0
2022-02-03 10:45:00,113.46,113.51,112.87,112.94,9228.0,104.5942,104.6403,104.0503,104.1148,9228.0
2022-02-03 10:50:00,112.94,113.11,112.82,112.89,23018.0,104.1148,104.2715,104.0042,104.0687,23018.0
2022-02-03 10:55:00,112.89,113.22,112.67,113.04,24037.0,104.0687,104.3729,103.8659,104.207,24037.0
2022-02-03 11:00:00,112.93,113.05,112.45,112.55,12515.0,104.1056,104.2162,103.6631,103.7553,12515.0
2022-02-03 11:05:00,112.63,113.07,112.5,113.06,10791.0,103.829,104.2346,103.7092,104.2254,10791.0
2022-02-03 11:10:00,112.99,113.56,112.93,113.56,5196.0,104.1609,104.6864,104.1056,104.6864,5196.0
2022-02-03 11:15:00,113.57,113.85,113.5,113.77,5832.0,104.6956,104.9537,104.631,104.8799,5832.0
2022-02-03 11:20:00,113.73,113.73,113.23,113.26,6447.0,104.8431,104.8431,104.3821,104.4098,6447.0
2022-02-03 11:25:00,113.32,113.49,113.18,113.29,2844.0,104.4651,104.6218,104.336,104.4374,2844.0
2022-02-03 11:30:00,113.25,113.56,113.25,113.4,4098.0,104.4006,104.6864,104.4006,104.5389,4098.0
2022-02-03 11:35:00,113.29,113.4,112.53,112.61,9648.0,104.4374,104.5389,103.7368,103.8106,9648.0
2022-02-03 11:40:00,112.57,112.64,112.02,112.13,10980.0,103.7737,103.8382,103.2667,103.3681,10980.0
2022-02-03 11:45:00,112.06,112.31,111.81,112.25,27002.0,103.3036,103.534,103.0731,103.4787,27002.0
2022-02-03 11:50:00,112.21,112.21,111.8,111.95,9597.0,103.4418,103.4418,103.0639,103.2022,9597.0
2022-02-03 11:55:00,111.93,112.04,111.78,111.82,9803.0,103.1837,103.2851,103.0454,103.0823,9803.0
2022-02-03 12:00:00,111.8,111.95,111.64,111.74,9288.0,103.0639,103.2022,102.9164,103.0086,9288.0
2022-02-03 12:05:00,111.79,112.27,111.77,112.27,7712.0,103.0547,103.4972,103.0362,103.4972,7712.0
2022-02-03 12:10:00,112.16,112.35,112.04,112.29,5351.0,103.3957,103.5709,103.2851,103.5156,5351.0
2022-02-03 12:15:00,112.5,112.52,112.05,112.05,10862.0,103.7092,103.7276,103.2943,103.2943,10862.0
2022-02-03 12:20:00,112.04,112.28,111.95,112.28,7188.0,103.2851,103.5064,103.2022,103.5064,7188.0
2022-02-03 12:25:00,112.25,112.34,111.74,111.86,9262.0,103.4787,103.5617,103.0086,103.1192,9262.0
2022-02-03 12:30:00,111.84,111.89,111.41,111.62,15439.0,103.1008,103.1468,102.7044,102.8979,15439.0
2022-02-03 12:35:00,111.62,112.1,111.62,111.91,10764.0,102.8979,103.3404,102.8979,103.1653,10764.0
2022-02-03 12:40:00,111.92,112.13,111.81,111.94,10477.0,103.1745,103.3681,103.0731,103.1929,10477.0
2022-02-03 12:45:00,112.01,112.01,111.66,111.88,9984.0,103.2575,103.2575,102.9348,103.1376,9984.0
2022-02-03 12:50:00,111.98,112.13,111.88,111.92,7510.0,103.2298,103.3681,103.1376,103.1745,7510.0
2022-02-03 12:55:00,111.92,111.97,111.76,111.97,9734.0,103.1745,103.2206,103.027,103.2206,9734.0
2022-02-03 13:00:00,111.9,111.92,111.74,111.74,21121.0,103.1561,103.1745,103.0086,103.0086,21121.0
2022-02-03 13:05:00,111.76,112.04,111.67,112.04,6713.0,103.027,103.2851,102.944,103.2851,6713.0
2022-02-03 13:10:00,111.87,111.94,111.74,111.76,6468.0,103.1284,103.1929,103.0086,103.027,6468.0
2022-02-03 13:15:00,111.71,112.01,111.7,111.98,10369.0,102.9809,103.2575,102.9717,103.2298,10369.0
2022-02-03 13:20:00,112.02,112.23,111.97,112.17,4258.0,103.2667,103.4603,103.2206,103.405,4258.0
2022-02-03 13:25:00,112.16,112.18,112.04,112.1,4486.0,103.3957,103.4142,103.2851,103.3404,4486.0
2022-02-03 13:30:00,112.09,112.55,112.08,112.51,3754.0,103.3312,103.7553,103.322,103.7184,3754.0
2022-02-03 13:35:00,112.47,112.48,112.25,112.34,8324.0,103.6815,103.6907,103.4787,103.5617,8324.0
2022-02-03 13:40:00,112.29,112.38,112.26,112.26,6290.0,103.5156,103.5986,103.4879,103.4879,6290.0
2022-02-03 13:45:00,112.26,112.88,112.26,112.74,11677.0,103.4879,104.0595,103.4879,103.9304,11677.0
2022-02-03 13:50:00,112.73,112.77,112.5,112.5,3441.0,103.9212,103.9581,103.7092,103.7092,3441.0
2022-02-03 13:55:00,112.5,112.65,112.5,112.63,2960.0,103.7092,103.8475,103.7092,103.829,2960.0
2022-02-03 14:00:00,112.69,113.45,112.69,113.45,15644.0,103.8843,104.5849,103.8843,104.5849,15644.0
2022-02-03 14:05:00,113.44,114.22,113.42,114.01,28518.0,104.5757,105.2948,104.5573,105.1012,28518.0
2022-02-03 14:10:00,113.97,113.98,113.47,113.51,9973.0,105.0643,105.0735,104.6034,104.6403,9973.0
2022-02-03 14:15:00,113.53,113.67,113.49,113.67,6239.0,104.6587,104.7878,104.6218,104.7878,6239.0
2022-02-03 14:20:00,113.66,114.07,113.63,113.91,9110.0,104.7785,105.1565,104.7509,105.009,9110.0
2022-02-03 14:25:00,113.85,114.13,113.83,114.11,15732.0,104.9537,105.2118,104.9353,105.1934,15732.0
2022-02-03 14:30:00,114.12,114.34,114.0,114.33,7069.0,105.2026,105.4054,105.092,105.3962,7069.0
2022-02-03 14:35:00,114.47,114.53,113.9,113.9,21145.0,105.5252,105.5806,104.9998,104.9998,21145.0
2022-02-03 14:40:00,113.91,114.0,113.86,113.91,11117.0,105.009,105.092,104.9629,105.009,11117.0
2022-02-03 14:45:00,113.91,113.91,113.5,113.73,14726.0,105.009,105.009,104.631,104.8431,14726.0
2022-02-03 14:50:00,113.73,113.88,113.66,113.77,6374.0,104.8431,104.9813,104.7785,104.8799,6374.0
2022-02-03 14:55:00,113.79,113.99,113.71,113.83,6373.0,104.8984,105.0828,104.8246,104.9353,6373.0
2022-02-03 15:00:00,113.9,114.0,113.49,113.58,7199.0,104.9998,105.092,104.6218,104.7048,7199.0
2022-02-03 15:05:00,113.58,113.59,113.3,113.34,5388.0,104.7048,104.714,104.4467,104.4835,5388.0
2022-02-03 15:10:00,113.37,113.46,113.31,113.43,4190.0,104.5112,104.5942,104.4559,104.5665,4190.0
2022-02-03 15:15:00,113.47,113.56,113.43,113.56,4924.0,104.6034,104.6864,104.5665,104.6864,4924.0
2022-02-03 15:20:00,113.52,113.64,113.36,113.4,13158.0,104.6495,104.7601,104.502,104.5389,13158.0
2022-02-03 15:25:00,113.39,113.39,113.0,113.03,6257.0,104.5296,104.5296,104.1701,104.1978,6257.0
2022-02-03 15:30:00,113.04,113.07,112.6,112.68,12707.0,104.207,104.2346,103.8014,103.8751,12707.0
2022-02-03 15:35:00,112.67,112.91,112.39,112.85,40160.0,103.8659,104.0871,103.6078,104.0318,40160.0
2022-02-03 15:40:00,112.86,112.86,112.49,112.51,17290.0,104.041,104.041,103.7,103.7184,17290.0
2022-02-03 15:45:00,112.5,112.5,112.11,112.23,20938.0,103.7092,103.7092,103.3497,103.4603,20938.0
2022-02-03 15:50:00,112.18,112.18,111.74,111.81,26229.0,103.4142,103.4142,103.0086,103.0731,26229.0
2022-02-03 15:55:00,111.81,112.22,111.78,111.94,61784.0,103.0731,103.4511,103.0454,103.1929,61784.0
2022-02-04 09:30:00,113.34,114.07,112.54,112.79,24906.0,104.4835,105.1565,103.7461,103.9765,24906.0
2022-02-04 09:35:00,112.56,112.56,110.42,110.61,17494.0,103.7645,103.7645,101.7917,101.9669,17494.0
2022-02-04 09:40:00,110.65,111.24,110.51,110.75,10892.0,102.0037,102.5476,101.8747,102.0959,10892.0
2022-02-04 09:45:00,110.59,110.7,109.98,110.41,17105.0,101.9484,102.0498,101.3861,101.7825,17105.0
2022-02-04 09:50:00,110.46,110.49,110.09,110.1,5110.0,101.8286,101.8562,101.4875,101.4967,5110.0
2022-02-04 09:55:00,110.12,111.09,110.06,111.09,5602.0,101.5152,102.4094,101.4598,102.4094,5602.0
2022-02-04 10:00:00,111.09,111.8,111.09,111.42,4906.0,102.4094,103.0639,102.4094,102.7136,4906.0
2022-02-04 10:05:00,111.52,111.69,110.86,110.86,6347.0,102.8058,102.9625,102.1973,102.1973,6347.0
2022-02-04 10:10:00,110.92,111.47,110.81,111.44,4103.0,102.2526,102.7597,102.1512,102.732,4103.0
2022-02-04 10:15:00,111.48,111.85,111.23,111.47,5200.0,102.7689,103.11,102.5384,102.7597,5200.0
2022-02-04 10:20:00,111.41,111.76,111.4,111.72,4954.0,102.7044,103.027,102.6951,102.9901,4954.0
2022-02-04 10:25:00,111.73,112.31,111.71,111.86,5954.0,102.9993,103.534,102.9809,103.1192,5954.0
2022-02-04 10:30:00,111.55,111.81,111.2,111.2,5279.0,102.8334,103.0731,102.5108,102.5108,5279.0
2022-02-04 10:35:00,111.39,111.5,110.66,110.79,6019.0,102.6859,102.7873,102.013,102.1328,6019.0
2022-02-04 10:40:00,110.93,110.93,110.29,110.29,4980.0,102.2619,102.2619,101.6719,101.6719,4980.0
2022-02-04 10:45:00,110.25,110.25,109.36,109.49,20288.0,101.635,101.635,100.8145,100.9344,20288.0
2022-02-04 10:50:00,109.39,109.54,109.2,109.52,7455.0,100.8422,100.9805,100.667,100.962,7455.0
2022-02-04 10:55:00,109.55,109.67,109.41,109.46,7537.0,100.9897,101.1003,100.8606,100.9067,7537.0
2022-02-04 11:00:00,109.63,110.03,109.46,109.84,16569.0,101.0634,101.4322,100.9067,101.257,16569.0
2022-02-04 11:05:00,109.86,109.86,109.36,109.44,5117.0,101.2755,101.2755,100.8145,100.8883,5117.0
2022-02-04 11:10:00,109.34,109.34,108.85,109.02,7453.0,100.7961,100.7961,100.3444,100.5011,7453.0
2022-02-04 11:15:00,108.9,108.99,108.73,108.84,5690.0,100.3905,100.4735,100.2338,100.3352,5690.0
2022-02-04 11:20:00,108.88,108.95,108.46,108.69,7086.0,100.372,100.4366,99.9849,100.1969,7086.0
2022-02-04 11:25:00,108.75,109.39,108.75,109.07,6483.0,100.2522,100.8422,100.2522,100.5472,6483.0
2022-02-04 11:30:00,109.05,109.75,109.01,109.75,3872.0,100.5288,101.1741,100.4919,101.1741,3872.0
2022-02-04 11:35:00,109.65,109.92,109.52,109.52,7165.0,101.0819,101.3308,100.962,100.962,7165.0
2022-02-04 11:40:00,109.54,109.87,109.53,109.75,4386.0,100.9805,101.2847,100.9713,101.1741,4386.0
2022-02-04 11:45:00,109.75,109.91,109.62,109.62,2041.0,101.1741,101.3216,101.0542,101.0542,2041.0
2022-02-04 11:50:00,109.45,109.51,109.44,109.51,400.0,100.8975,100.9528,100.8883,100.9528,400.0
2022-02-04 11:55:00,109.61,109.89,109.6,109.85,6103.0,101.045,101.3031,101.0358,101.2663,6103.0
2022-02-04 12:00:00,109.85,109.85,109.69,109.83,7084.0,101.2663,101.2663,101.1188,101.2478,7084.0
2022-02-04 12:05:00,109.84,110.31,109.74,110.08,10712.0,101.257,101.6903,101.1648,101.4783,10712.0
2022-02-04 12:10:00,110.21,110.21,109.91,110.18,6067.0,101.5981,101.5981,101.3216,101.5705,6067.0
2022-02-04 12:15:00,110.11,110.36,110.11,110.27,2390.0,101.5059,101.7364,101.5059,101.6534,2390.0
2022-02-04 12:20:00,110.27,110.31,110.22,110.31,3459.0,101.6534,101.6903,101.6073,101.6903,3459.0
2022-02-04 12:25:00,110.39,110.51,110.33,110.37,8534.0,101.7641,101.8747,101.7087,101.7456,8534.0
2022-02-04 12:30:00,110.42,110.58,110.23,110.43,4214.0,101.7917,101.9392,101.6166,101.8009,4214.0
2022-02-04 12:35:00,110.33,110.51,110.3,110.51,4847.0,101.7087,101.8747,101.6811,101.8747,4847.0
2022-02-04 12:40:00,110.52,110.73,110.36,110.71,3305.0,101.8839,102.0775,101.7364,102.0591,3305.0
2022-02-04 12:45:00,110.64,110.92,110.62,110.8,1826.0,101.9945,102.2526,101.9761,102.142,1826.0
2022-02-04 12:50:00,110.91,111.17,110.9,110.96,18335.0,102.2434,102.4831,102.2342,102.2895,18335.0
2022-02-04 12:55:00,110.96,111.11,110.96,111.08,15043.0,102.2895,102.4278,102.2895,102.4001,15043.0
2022-02-04 13:00:00,111.09,111.75,111.06,111.73,5848.0,102.4094,103.0178,102.3817,102.9993,5848.0
2022-02-04 13:05:00,111.75,112.09,111.73,112.0,7761.0,103.0178,103.3312,102.9993,103.2483,7761.0
2022-02-04 13:10:00,111.94,112.0,111.6,111.83,4390.0,103.1929,103.2483,102.8795,103.0915,4390.0
2022-02-04 13:15:00,111.75,111.78,111.34,111.5,3882.0,103.0178,103.0454,102.6398,102.7873,3882.0
2022-02-04 13:20:00,111.58,111.76,111.47,111.74,2940.0,102.8611,103.027,102.7597,103.0086,2940.0
2022-02-04 13:25:00,111.75,111.75,111.55,111.72,18043.0,103.0178,103.0178,102.8334,102.9901,18043.0
2022-02-04 13:30:00,111.74,111.78,111.55,111.73,8948.0,103.0086,103.0454,102.8334,102.9993,8948.0
2022-02-04 13:35:00,111.69,111.74,111.57,111.7,3403.0,102.9625,103.0086,102.8519,102.9717,3403.0
2022-02-04 13:40:00,111.69,111.9,111.63,111.9,5885.0,102.9625,103.1561,102.9072,103.1561,5885.0
2022-02-04 13:45:00,111.8,111.8,111.47,111.65,2619.0,103.0639,103.0639,102.7597,102.9256,2619.0
2022-02-04 13:50:00,111.61,111.77,111.59,111.77,2574.0,102.8887,103.0362,102.8703,103.0362,2574.0
2022-02-04 13:55:00,111.84,111.99,111.73,111.83,3069.0,103.1008,103.239,102.9993,103.0915,3069.0
2022-02-04 14:00:00,111.97,111.98,111.8,111.9,2862.0,103.2206,103.2298,103.0639,103.1561,2862.0
2022-02-04 14:05:00,111.85,112.04,111.85,111.92,2000.0,103.11,103.2851,103.11,103.1745,2000.0
2022-02-04 14:10:00,112.01,112.01,111.75,111.97,3155.0,103.2575,103.2575,103.0178,103.2206,3155.0
2022-02-04 14:15:00,111.98,111.98,111.59,111.59,3720.0,103.2298,103.2298,102.8703,102.8703,3720.0
2022-02-04 14:20:00,111.59,111.75,111.59,111.65,3851.0,102.8703,103.0178,102.8703,102.9256,3851.0
2022-02-04 14:25:00,111.64,111.93,111.64,111.85,6391.0,102.9164,103.1837,102.9164,103.11,6391.0
2022-02-04 14:30:00,111.9,112.01,111.71,111.98,19678.0,103.1561,103.2575,102.9809,103.2298,19678.0
2022-02-04 14:35:00,111.99,112.23,111.96,112.2,5326.0,103.239,103.4603,103.2114,103.4326,5326.0
2022-02-04 14:40:00,112.23,112.31,111.88,111.88,3208.0,103.4603,103.534,103.1376,103.1376,3208.0
2022-02-04 14:45:00,111.87,111.94,111.77,111.84,3874.0,103.1284,103.1929,103.0362,103.1008,3874.0
2022-02-04 14:50:00,111.88,111.98,111.7,111.76,4066.0,103.1376,103.2298,102.9717,103.027,4066.0
2022-02-04 14:55:00,111.84,111.98,111.8,111.96,2489.0,103.1008,103.2298,103.0639,103.2114,2489.0
2022-02-04 15:00:00,111.99,112.3,111.99,112.3,2226.0,103.239,103.5248,103.239,103.5248,2226.0
2022-02-04 15:05:00,112.21,112.32,112.15,112.21,4014.0,103.4418,103.5432,103.3865,103.4418,4014.0
2022-02-04 15:10:00,112.19,112.44,112.13,112.43,3991.0,103.4234,103.6539,103.3681,103.6447,3991.0
2022-02-04 15:15:00,112.34,112.41,112.16,112.17,5743.0,103.5617,103.6262,103.3957,103.405,5743.0
2022-02-04 15:20:00,112.17,112.31,112.13,112.21,6705.0,103.405,103.534,103.3681,103.4418,6705.0
2022-02-04 15:25:00,112.27,112.3,112.1,112.21,9080.0,103.4972,103.5248,103.3404,103.4418,9080.0
2022-02-04 15:30:00,112.2,112.37,111.97,112.28,16581.0,103.4326,103.5893,103.2206,103.5064,16581.0
2022-02-04 15:35:00,112.32,112.46,112.29,112.45,9977.0,103.5432,103.6723,103.5156,103.6631,9977.0
2022-02-04 15:40:00,112.4,112.4,112.11,112.16,9945.0,103.617,103.617,103.3497,103.3957,9945.0
2022-02-04 15:45:00,112.16,112.16,111.62,111.64,13948.0,103.3957,103.3957,102.8979,102.9164,13948.0
2022-02-04 15:50:00,111.72,111.96,111.45,111.59,30136.0,102.9901,103.2114,102.7412,102.8703,30136.0
2022-02-04 15:55:00,111.59,111.69,111.33,111.56,64548.0,102.8703,102.9625,102.6306,102.8426,64548.0
2022-02-07 09:30:00,112.28,113.75,112.28,113.27,19881.0,103.5064,104.8615,103.5064,104.419,19881.0
2022-02-07 09:35:00,113.33,113.75,113.27,113.49,10299.0,104.4743,104.8615,104.419,104.6218,10299.0
2022-02-07 09:40:00,113.28,113.47,113.11,113.25,4299.0,104.4282,104.6034,104.2715,104.4006,4299.0
2022-02-07 09:45:00,113.38,113.49,112.76,112.76,11376.0,104.5204,104.6218,103.9489,103.9489,11376.0
2022-02-07 09:50:00,112.76,113.71,112.75,113.65,10552.0,103.9489,104.8246,103.9396,104.7693,10552.0
2022-02-07 09:55:00,113.66,113.84,113.38,113.71,6571.0,104.7785,104.9445,104.5204,104.8246,6571.0
2022-02-07 10:00:00,113.72,113.72,113.27,113.62,12334.0,104.8338,104.8338,104.419,104.7417,12334.0
2022-02-07 10:05:00,113.69,113.69,113.11,113.37,15125.0,104.8062,104.8062,104.2715,104.5112,15125.0
2022-02-07 10:10:00,113.58,113.58,112.62,112.72,3159.0,104.7048,104.7048,103.8198,103.912,3159.0
2022-02-07 10:15:00,112.51,113.01,112.51,112.85,6115.0,103.7184,104.1793,103.7184,104.0318,6115.0
2022-02-07 10:20:00,112.64,113.08,112.59,113.08,3900.0,103.8382,104.2439,103.7921,104.2439,3900.0
2022-02-07 10:25:00,113.03,113.26,112.96,113.1,4273.0,104.1978,104.4098,104.1332,104.2623,4273.0
2022-02-07 10:30:00,113.31,113.57,112.99,113.57,5958.0,104.4559,104.6956,104.1609,104.6956,5958.0
2022-02-07 10:35:00,113.34,113.44,113.19,113.22,3581.0,104.4835,104.5757,104.3453,104.3729,3581.0
2022-02-07 10:40:00,113.11,113.11,112.37,112.64,4519.0,104.2715,104.2715,103.5893,103.8382,4519.0
2022-02-07 10:45:00,112.68,112.98,112.67,112.98,13135.0,103.8751,104.1517,103.8659,104.1517,13135.0
2022-02-07 10:50:00,113.03,113.54,113.03,113.5,1995.0,104.1978,104.6679,104.1978,104.631,1995.0
2022-02-07 10:55:00,113.33,113.39,113.02,113.28,4328.0,104.4743,104.5296,104.1885,104.4282,4328.0
2022-02-07 11:00:00,113.48,113.48,112.84,112.85,2478.0,104.6126,104.6126,104.0226,104.0318,2478.0
2022-02-07 11:05:00,113.02,113.17,112.87,112.87,2313.0,104.1885,104.3268,104.0503,104.0503,2313.0
2022-02-07 11:10:00,112.78,113.08,112.78,112.89,1840.0,103.9673,104.2439,103.9673,104.0687,1840.0
2022-02-07 11:15:00,112.75,112.85,112.37,112.55,5683.0,103.9396,104.0318,103.5893,103.7553,5683.0
2022-02-07 11:20:00,112.41,112.51,112.34,112.34,550.0,103.6262,103.7184,103.5617,103.5617,550.0
2022-02-07 11:25:00,112.53,112.72,112.38,112.38,3886.0,103.7368,103.912,103.5986,103.5986,3886.0
2022-02-07 11:30:00,112.48,112.5,112.15,112.23,8560.0,103.6907,103.7092,103.3865,103.4603,8560.0
2022-02-07 11:35:00,112.28,112.52,111.86,111.86,3896.0,103.5064,103.7276,103.1192,103.1192,3896.0
2022-02-07 11:40:00,111.77,111.9,111.48,111.64,3243.0,103.0362,103.1561,102.7689,102.9164,3243.0
2022-02-07 11:45:00,111.56,111.8,111.51,111.73,5841.0,102.8426,103.0639,102.7965,102.9993,5841.0
2022-02-07 11:50:00,111.84,111.84,111.63,111.8,1983.0,103.1008,103.1008,102.9072,103.0639,1983.0
2022-02-07 11:55:00,111.8,112.17,111.8,111.98,1730.0,103.0639,103.405,103.0639,103.2298,1730.0
2022-02-07 12:00:00,112.0,112.0,111.68,111.74,8452.0,103.2483,103.2483,102.9533,103.0086,8452.0
2022-02-07 12:05:00,111.69,111.71,111.53,111.67,3608.0,102.9625,102.9809,102.815,102.944,3608.0
2022-02-07 12:10:00,111.67,111.89,111.62,111.66,11775.0,102.944,103.1468,102.8979,102.9348,11775.0
2022-02-07 12:15:00,111.63,111.8,111.56,111.78,21209.0,102.9072,103.0639,102.8426,103.0454,21209.0
2022-02-07 12:20:00,111.8,112.18,111.79,111.79,8563.0,103.0639,103.4142,103.0547,103.0547,8563.0
2022-02-07 12:25:00,111.81,111.83,111.34,111.41,6689.0,103.0731,103.0915,102.6398,102.7044,6689.0
2022-02-07 12:30:00,111.35,111.8,111.2,111.76,4512.0,102.649,103.0639,102.5108,103.027,4512.0
2022-02-07 12:35:00,111.8,111.8,111.37,111.5,2403.0,103.0639,103.0639,102.6675,102.7873,2403.0
2022-02-07 12:40:00,111.68,111.91,111.68,111.78,2512.0,102.9533,103.1653,102.9533,103.0454,2512.0
2022-02-07 12:45:00,111.78,112.08,111.76,111.91,6092.0,103.0454,103.322,103.027,103.1653,6092.0
2022-02-07 12:50:00,111.85,111.99,111.69,111.77,14287.0,103.11,103.239,102.9625,103.0362,14287.0
2022-02-07 12:55:00,111.82,112.12,111.71,112.0,4116.0,103.0823,103.3589,102.9809,103.2483,4116.0
2022-02-07 13:00:00,111.99,112.1,111.93,111.96,1947.0,103.239,103.3404,103.1837,103.2114,1947.0
2022-02-07 13:05:00,112.14,112.25,112.05,112.23,7276.0,103.3773,103.4787,103.2943,103.4603,7276.0
2022-02-07 13:10:00,112.27,112.41,112.19,112.27,4952.0,103.4972,103.6262,103.4234,103.4972,4952.0
2022-02-07 13:15:00,112.26,112.32,112.22,112.22,3001.0,103.4879,103.5432,103.4511,103.4511,3001.0
2022-02-07 13:20:00,112.34,112.42,112.21,112.33,3460.0,103.5617,103.6354,103.4418,103.5525,3460.0
2022-02-07 13:25:00,112.45,112.45,112.2,112.35,3732.0,103.6631,103.6631,103.4326,103.5709,3732.0
2022-02-07 13:30:00,112.42,112.56,112.29,112.3,2150.0,103.6354,103.7645,103.5156,103.5248,2150.0
2022-02-07 13:35:00,112.41,112.56,112.41,112.45,1864.0,103.6262,103.7645,103.6262,103.6631,1864.0
2022-02-07 13:40:00,112.44,112.63,112.42,112.51,1820.0,103.6539,103.829,103.6354,103.7184,1820.0
2022-02-07 13:45:00,112.49,112.6,112.46,112.6,1484.0,103.7,103.8014,103.6723,103.8014,1484.0
2022-02-07 13:50:00,112.46,112.67,112.46,112.58,3223.0,103.6723,103.8659,103.6723,103.7829,3223.0
2022-02-07 13:55:00,112.52,112.79,112.52,112.76,1975.0,103.7276,103.9765,103.7276,103.9489,1975.0
2022-02-07 14:00:00,112.68,112.77,112.66,112.66,719.0,103.8751,103.9581,103.8567,103.8567,719.0
2022-02-07 14:05:00,112.73,112.8,112.7,112.71,1106.0,103.9212,103.9857,103.8936,103.9028,1106.0
2022-02-07 14:10:00,112.75,112.92,112.75,112.92,3049.0,103.9396,104.0964,103.9396,104.0964,3049.0
2022-02-07 14:15:00,112.84,113.19,112.82,113.06,6813.0,104.0226,104.3453,104.0042,104.2254,6813.0
2022-02-07 14:20:00,112.98,113.07,112.7,112.84,2861.0,104.1517,104.2346,103.8936,104.0226,2861.0
2022-02-07 14:25:00,112.92,113.13,112.91,113.12,1000.0,104.0964,104.29,104.0871,104.2807,1000.0
2022-02-07 14:30:00,113.16,113.22,112.92,113.1,2101.0,104.3176,104.3729,104.0964,104.2623,2101.0
2022-02-07 14:35:00,113.07,113.07,112.88,113.01,1252.0,104.2346,104.2346,104.0595,104.1793,1252.0
2022-02-07 14:40:00,112.9,113.16,112.89,113.12,2150.0,104.0779,104.3176,104.0687,104.2807,2150.0
2022-02-07 14:45:00,113.07,113.17,112.94,113.14,2511.0,104.2346,104.3268,104.1148,104.2992,2511.0
2022-02-07 14:50:00,113.06,113.16,112.95,112.96,2881.0,104.2254,104.3176,104.124,104.1332,2881.0
2022-02-07 14:55:00,112.97,113.13,112.97,113.04,3245.0,104.1425,104.29,104.1425,104.207,3245.0
2022-02-07 15:00:00,112.95,113.2,112.88,113.2,4600.0,104.124,104.3545,104.0595,104.3545,4600.0
2022-02-07 15:05:00,113.25,113.45,113.16,113.4,8688.0,104.4006,104.5849,104.3176,104.5389,8688.0
2022-02-07 15:10:00,113.3,113.51,113.3,113.45,2036.0,104.4467,104.6403,104.4467,104.5849,2036.0
2022-02-07 15:15:00,113.39,113.43,113.34,113.37,3594.0,104.5296,104.5665,104.4835,104.5112,3594.0
2022-02-07 15:20:00,113.34,113.39,113.08,113.17,5913.0,104.4835,104.5296,104.2439,104.3268,5913.0
2022-02-07 15:25:00,113.17,113.25,112.89,112.96,5975.0,104.3268,104.4006,104.0687,104.1332,5975.0
2022-02-07 15:30:00,113.01,113.25,113.01,113.17,11949.0,104.1793,104.4006,104.1793,104.3268,11949.0
2022-02-07 15:35:00,113.1,113.22,112.7,112.73,6313.0,104.2623,104.3729,103.8936,103.9212,6313.0
2022-02-07 15:40:00,112.7,112.92,112.67,112.82,9647.0,103.8936,104.0964,103.8659,104.0042,9647.0
2022-02-07 15:45:00,112.78,112.8,112.55,112.59,12636.0,103.9673,103.9857,103.7553,103.7921,12636.0
2022-02-07 15:50:00,112.6,112.91,112.39,112.45,16048.0,103.8014,104.0871,103.6078,103.6631,16048.0
2022-02-07 15:55:00,112.47,112.7,112.38,112.69,48609.0,103.6815,103.8936,103.5986,103.8843,48609.0
2022-02-08 09:30:00,111.6,112.53,111.6,112.04,10419.0,102.8795,103.7368,102.8795,103.2851,10419.0
2022-02-08 09:35:00,112.16,112.99,112.15,112.65,3618.0,103.3957,104.1609,103.3865,103.8475,3618.0
2022-02-08 09:40:00,112.88,113.18,112.59,112.95,4684.0,104.0595,104.336,103.7921,104.124,4684.0
2022-02-08 09:45:00,112.78,112.9,112.4,112.43,3313.0,103.9673,104.0779,103.617,103.6447,3313.0
2022-02-08 09:50:00,112.37,112.56,111.88,112.16,4028.0,103.5893,103.7645,103.1376,103.3957,4028.0
2022-02-08 09:55:00,112.0,112.28,111.77,111.78,6506.0,103.2483,103.5064,103.0362,103.0454,6506.0
2022-02-08 10:00:00,111.78,111.78,111.33,111.33,11015.0,103.0454,103.0454,102.6306,102.6306,11015.0
2022-02-08 10:05:00,111.45,111.95,111.18,111.88,14575.0,102.7412,103.2022,102.4923,103.1376,14575.0
2022-02-08 10:10:00,111.89,112.58,111.88,112.36,3219.0,103.1468,103.7829,103.1376,103.5801,3219.0
2022-02-08 10:15:00,112.37,112.71,112.3,112.47,2752.0,103.5893,103.9028,103.5248,103.6815,2752.0
2022-02-08 10:20:00,112.48,112.59,112.15,112.4,6954.0,103.6907,103.7921,103.3865,103.617,6954.0
2022-02-08 10:25:00,112.37,112.5,112.02,112.03,5939.0,103.5893,103.7092,103.2667,103.2759,5939.0
2022-02-08 10:30:00,112.12,112.14,111.82,111.97,4071.0,103.3589,103.3773,103.0823,103.2206,4071.0
2022-02-08 10:35:00,111.84,112.13,111.84,112.0,3762.0,103.1008,103.3681,103.1008,103.2483,3762.0
2022-02-08 10:40:00,111.96,112.6,111.95,112.6,3429.0,103.2114,103.8014,103.2022,103.8014,3429.0
2022-02-08 10:45:00,112.62,112.83,112.45,112.83,12761.0,103.8198,104.0134,103.6631,104.0134,12761.0
2022-02-08 10:50:00,112.84,113.09,112.76,112.8,8755.0,104.0226,104.2531,103.9489,103.9857,8755.0
2022-02-08 10:55:00,112.82,113.1,112.81,112.97,4545.0,104.0042,104.2623,103.995,104.1425,4545.0
2022-02-08 11:00:00,113.05,113.27,113.05,113.25,5214.0,104.2162,104.419,104.2162,104.4006,5214.0
2022-02-08 11:05:00,113.25,113.55,113.25,113.51,12290.0,104.4006,104.6771,104.4006,104.6403,12290.0
2022-02-08 11:10:00,113.51,113.61,113.39,113.5,5405.0,104.6403,104.7324,104.5296,104.631,5405.0
2022-02-08 11:15:00,113.47,113.62,113.37,113.53,3699.0,104.6034,104.7417,104.5112,104.6587,3699.0
2022-02-08 11:20:00,113.47,113.51,113.37,113.43,4517.0,104.6034,104.6403,104.5112,104.5665,4517.0
2022-02-08 11:25:00,113.48,113.57,113.48,113.5,2515.0,104.6126,104.6956,104.6126,104.631,2515.0
2022-02-08 11:30:00,113.62,114.09,113.62,114.03,4973.0,104.7417,105.1749,104.7417,105.1196,4973.0
2022-02-08 11:35:00,114.03,114.43,113.94,114.14,8327.0,105.1196,105.4884,105.0367,105.221,8327.0
2022-02-08 11:40:00,114.14,114.41,114.08,114.18,3696.0,105.221,105.4699,105.1657,105.2579,3696.0
2022-02-08 11:45:00,114.21,114.21,113.79,113.92,5781.0,105.2856,105.2856,104.8984,105.0182,5781.0
2022-02-08 11:50:00,113.97,114.05,113.56,113.56,9533.0,105.0643,105.1381,104.6864,104.6864,9533.0
2022-02-08 11:55:00,113.64,113.87,113.58,113.87,5262.0,104.7601,104.9721,104.7048,104.9721,5262.0
2022-02-08 12:00:00,113.87,114.56,113.85,114.45,10182.0,104.9721,105.6082,104.9537,105.5068,10182.0
2022-02-08 12:05:00,114.59,114.59,114.2,114.2,2637.0,105.6359,105.6359,105.2763,105.2763,2637.0
2022-02-08 12:10:00,114.16,114.16,113.96,113.96,2166.0,105.2395,105.2395,105.0551,105.0551,2166.0
2022-02-08 12:15:00,113.95,114.12,113.95,114.07,2500.0,105.0459,105.2026,105.0459,105.1565,2500.0
2022-02-08 12:20:00,114.09,114.38,114.01,114.33,4895.0,105.1749,105.4423,105.1012,105.3962,4895.0
2022-02-08 12:25:00,114.25,114.5,114.25,114.44,2641.0,105.3224,105.5529,105.3224,105.4976,2641.0
2022-02-08 12:30:00,114.51,115.0,114.51,114.84,13756.0,105.5621,106.0138,105.5621,105.8663,13756.0
2022-02-08 12:35:00,114.8,114.98,114.8,114.8,5773.0,105.8295,105.9954,105.8295,105.8295,5773.0
2022-02-08 12:40:00,114.85,115.18,114.84,114.94,10712.0,105.8755,106.1798,105.8663,105.9585,10712.0
2022-02-08 12:45:00,114.92,115.01,114.87,115.01,2628.0,105.9401,106.023,105.894,106.023,2628.0
2022-02-08 12:50:00,115.02,115.07,114.94,115.03,3819.0,106.0323,106.0784,105.9585,106.0415,3819.0
2022-02-08 12:55:00,115.01,115.2,114.9,115.08,9390.0,106.023,106.1982,105.9216,106.0876,9390.0
2022-02-08 13:00:00,115.03,115.14,114.94,115.09,7439.0,106.0415,106.1429,105.9585,106.0968,7439.0
2022-02-08 13:05:00,115.08,115.08,114.81,114.81,7275.0,106.0876,106.0876,105.8387,105.8387,7275.0
2022-02-08 13:10:00,114.92,115.22,114.88,115.13,3941.0,105.9401,106.2166,105.9032,106.1337,3941.0
2022-02-08 13:15:00,115.13,115.31,114.98,115.22,4763.0,106.1337,106.2996,105.9954,106.2166,4763.0
2022-02-08 13:20:00,115.15,115.25,114.87,114.98,4657.0,106.1521,106.2443,105.894,105.9954,4657.0
2022-02-08 13:25:00,114.98,114.98,114.62,114.7,4999.0,105.9954,105.9954,105.6635,105.7373,4999.0
2022-02-08 13:30:00,114.78,114.87,114.76,114.85,2852.0,105.811,105.894,105.7926,105.8755,2852.0
2022-02-08 13:35:00,114.87,114.98,114.59,114.64,1604.0,105.894,105.9954,105.6359,105.682,1604.0
2022-02-08 13:40:00,114.59,114.7,114.53,114.55,1700.0,105.6359,105.7373,105.5806,105.599,1700.0
2022-02-08 13:45:00,114.59,114.77,114.5,114.61,1799.0,105.6359,105.8018,105.5529,105.6543,1799.0
2022-02-08 13:50:00,114.58,114.58,114.34,114.37,2647.0,105.6266,105.6266,105.4054,105.4331,2647.0
2022-02-08 13:55:00,114.34,114.62,114.28,114.62,3000.0,105.4054,105.6635,105.3501,105.6635,3000.0
2022-02-08 14:00:00,114.62,114.78,114.59,114.71,3660.0,105.6635,105.811,105.6359,105.7465,3660.0
2022-02-08 14:05:00,114.75,114.77,114.58,114.6,1740.0,105.7834,105.8018,105.6266,105.6451,1740.0
2022-02-08 14:10:00,114.53,114.53,114.5,114.5,519.0,105.5806,105.5806,105.5529,105.5529,519.0
2022-02-08 14:15:00,114.56,114.57,114.39,114.57,1400.0,105.6082,105.6174,105.4515,105.6174,1400.0
2022-02-08 14:20:00,114.44,114.44,114.11,114.15,2189.0,105.4976,105.4976,105.1934,105.2302,2189.0
2022-02-08 14:25:00,114.15,114.21,113.86,113.86,1911.0,105.2302,105.2856,104.9629,104.9629,1911.0
2022-02-08 14:30:00,113.81,113.88,113.66,113.86,13733.0,104.9168,104.9813,104.7785,104.9629,13733.0
2022-02-08 14:35:00,113.98,114.07,113.76,113.76,3223.0,105.0735,105.1565,104.8707,104.8707,3223.0
2022-02-08 14:40:00,113.85,113.99,113.75,113.88,2530.0,104.9537,105.0828,104.8615,104.9813,2530.0
2022-02-08 14:45:00,113.87,113.91,113.64,113.77,1985.0,104.9721,105.009,104.7601,104.8799,1985.0
2022-02-08 14:50:00,113.85,114.08,113.81,114.02,3079.0,104.9537,105.1657,104.9168,105.1104,3079.0
2022-02-08 14:55:00,114.1,114.17,113.94,114.06,2923.0,105.1842,105.2487,105.0367,105.1473,2923.0
2022-02-08 15:00:00,113.89,113.99,113.79,113.94,2229.0,104.9906,105.0828,104.8984,105.0367,2229.0
2022-02-08 15:05:00,114.01,114.01,113.88,114.01,1105.0,105.1012,105.1012,104.9813,105.1012,1105.0
2022-02-08 15:10:00,113.98,114.39,113.98,114.36,2413.0,105.0735,105.4515,105.0735,105.4238,2413.0
2022-02-08 15:15:00,114.3,114.32,114.18,114.18,4001.0,105.3685,105.387,105.2579,105.2579,4001.0
2022-02-08 15:20:00,114.13,114.13,113.99,114.09,3728.0,105.2118,105.2118,105.0828,105.1749,3728.0
2022-02-08 15:25:00,114.05,114.05,113.84,114.01,5003.0,105.1381,105.1381,104.9445,105.1012,5003.0
2022-02-08 15:30:00,114.08,114.36,114.07,114.24,11142.0,105.1657,105.4238,105.1565,105.3132,11142.0
2022-02-08 15:35:00,114.27,114.41,114.13,114.37,9742.0,105.3409,105.4699,105.2118,105.4331,9742.0
2022-02-08 15:40:00,114.37,114.64,114.31,114.32,18390.0,105.4331,105.682,105.3777,105.387,18390.0
2022-02-08 15:45:00,114.31,114.46,114.24,114.31,19574.0,105.3777,105.516,105.3132,105.3777,19574.0
2022-02-08 15:50:00,114.33,114.6,114.13,114.59,33625.0,105.3962,105.6451,105.2118,105.6359,33625.0
2022-02-08 15:55:00,114.58,114.76,114.41,114.44,55318.0,105.6266,105.7926,105.4699,105.4976,55318.0
2022-02-09 09:30:00,115.11,115.31,114.77,115.16,10027.0,106.1152,106.2996,105.8018,106.1613,10027.0
2022-02-09 09:35:00,114.98,115.71,114.7,115.71,7496.0,105.9954,106.6683,105.7373,106.6683,7496.0
2022-02-09 09:40:00,115.81,115.81,114.87,114.88,4380.0,106.7605,106.7605,105.894,105.9032,4380.0
2022-02-09 09:45:00,115.25,115.44,114.99,115.25,6180.0,106.2443,106.4194,106.0046,106.2443,6180.0
2022-02-09 09:50:00,115.13,115.13,114.38,114.51,1774.0,106.1337,106.1337,105.4423,105.5621,1774.0
2022-02-09 09:55:00,114.51,115.2,114.5,114.97,7445.0,105.5621,106.1982,105.5529,105.9862,7445.0
2022-02-09 10:00:00,114.95,115.49,114.89,115.45,12465.0,105.9677,106.4655,105.9124,106.4287,12465.0
2022-02-09 10:05:00,115.2,115.67,115.0,115.58,26512.0,106.1982,106.6315,106.0138,106.5485,26512.0
2022-02-09 10:10:00,115.58,115.65,114.88,114.98,4300.0,106.5485,106.613,105.9032,105.9954,4300.0
2022-02-09 10:15:00,114.98,115.21,114.87,114.9,3025.0,105.9954,106.2074,105.894,105.9216,3025.0
2022-02-09 10:20:00,115.16,115.16,114.83,115.05,9450.0,106.1613,106.1613,105.8571,106.0599,9450.0
2022-02-09 10:25:00,115.05,115.3,114.92,115.11,8877.0,106.0599,106.2904,105.9401,106.1152,8877.0
2022-02-09 10:30:00,115.13,115.78,115.13,115.78,3846.0,106.1337,106.7329,106.1337,106.7329,3846.0
2022-02-09 10:35:00,115.85,116.46,115.85,116.35,10702.0,106.7974,107.3597,106.7974,107.2583,10702.0
2022-02-09 10:40:00,116.35,116.45,115.84,115.84,5758.0,107.2583,107.3505,106.7882,106.7882,5758.0
2022-02-09 10:45:00,115.89,115.89,115.58,115.63,6571.0,106.8343,106.8343,106.5485,106.5946,6571.0
2022-02-09 10:50:00,115.63,116.0,115.61,115.81,4650.0,106.5946,106.9357,106.5762,106.7605,4650.0
2022-02-09 10:55:00,115.86,116.18,115.72,116.1,7054.0,106.8066,107.1016,106.6776,107.0279,7054.0
2022-02-09 11:00:00,116.17,116.36,116.07,116.35,7470.0,107.0924,107.2676,107.0002,107.2583,7470.0
2022-02-09 11:05:00,116.42,116.67,116.3,116.67,5863.0,107.3229,107.5533,107.2122,107.5533,5863.0
2022-02-09 11:10:00,116.61,116.72,116.17,116.17,5320.0,107.498,107.5994,107.0924,107.0924,5320.0
2022-02-09 11:15:00,116.18,116.5,116.17,116.44,4290.0,107.1016,107.3966,107.0924,107.3413,4290.0
2022-02-09 11:20:00,116.41,116.5,116.34,116.45,3959.0,107.3137,107.3966,107.2491,107.3505,3959.0
2022-02-09 11:25:00,116.34,116.51,116.32,116.51,2112.0,107.2491,107.4058,107.2307,107.4058,2112.0
2022-02-09 11:30:00,116.52,116.52,116.31,116.35,5843.0,107.4151,107.4151,107.2215,107.2583,5843.0
2022-02-09 11:35:00,116.39,116.6,116.17,116.37,12641.0,107.2952,107.4888,107.0924,107.2768,12641.0
2022-02-09 11:40:00,116.37,116.37,116.0,116.22,12522.0,107.2768,107.2768,106.9357,107.1385,12522.0
2022-02-09 11:45:00,116.24,116.34,116.07,116.28,7139.0,107.1569,107.2491,107.0002,107.1938,7139.0
2022-02-09 11:50:00,116.25,116.34,115.92,115.99,8004.0,107.1662,107.2491,106.8619,106.9265,8004.0
2022-02-09 11:55:00,115.95,116.22,115.91,116.09,2129.0,106.8896,107.1385,106.8527,107.0187,2129.0
2022-02-09 12:00:00,116.09,116.2,115.96,116.1,4907.0,107.0187,107.1201,106.8988,107.0279,4907.0
2022-02-09 12:05:00,116.18,116.18,115.93,115.93,3853.0,107.1016,107.1016,106.8712,106.8712,3853.0
2022-02-09 12:10:00,116.0,116.09,115.85,115.95,4655.0,106.9357,107.0187,106.7974,106.8896,4655.0
2022-02-09 12:15:00,116.04,116.18,115.98,116.02,7252.0,106.9726,107.1016,106.9173,106.9541,7252.0
2022-02-09 12:20:00,115.97,116.06,115.96,115.96,2710.0,106.908,106.991,106.8988,106.8988,2710.0
2022-02-09 12:25:00,115.92,116.03,115.9,116.03,5122.0,106.8619,106.9633,106.8435,106.9633,5122.0
2022-02-09 12:30:00,115.88,115.92,115.64,115.64,3956.0,106.8251,106.8619,106.6038,106.6038,3956.0
2022-02-09 12:35:00,115.71,116.03,115.67,116.03,6995.0,106.6683,106.9633,106.6315,106.9633,6995.0
2022-02-09 12:40:00,116.02,116.17,115.95,116.17,2525.0,106.9541,107.0924,106.8896,107.0924,2525.0
2022-02-09 12:45:00,116.17,116.3,115.82,116.28,6715.0,107.0924,107.2122,106.7698,107.1938,6715.0
2022-02-09 12:50:00,116.24,116.28,116.03,116.25,8614.0,107.1569,107.1938,106.9633,107.1662,8614.0
2022-02-09 12:55:00,116.25,116.3,116.06,116.07,15205.0,107.1662,107.2122,106.991,107.0002,15205.0
2022-02-09 13:00:00,116.12,116.3,116.12,116.25,3076.0,107.0463,107.2122,107.0463,107.1662,3076.0
2022-02-09 13:05:00,116.26,116.3,116.21,116.3,2452.0,107.1754,107.2122,107.1293,107.2122,2452.0
2022-02-09 13:10:00,116.28,116.62,116.28,116.55,4886.0,107.1938,107.5072,107.1938,107.4427,4886.0
2022-02-09 13:15:00,116.56,116.56,116.15,116.17,6700.0,107.4519,107.4519,107.074,107.0924,6700.0
2022-02-09 13:20:00,116.19,116.34,116.19,116.27,2900.0,107.1108,107.2491,107.1108,107.1846,2900.0
2022-02-09 13:25:00,116.29,116.3,116.05,116.1,6702.0,107.203,107.2122,106.9818,107.0279,6702.0
2022-02-09 13:30:00,116.03,116.1,116.01,116.08,1775.0,106.9633,107.0279,106.9449,107.0094,1775.0
2022-02-09 13:35:00,116.17,116.17,116.02,116.04,1796.0,107.0924,107.0924,106.9541,106.9726,1796.0
2022-02-09 13:40:00,116.01,116.12,115.96,116.0,800.0,106.9449,107.0463,106.8988,106.9357,800.0
2022-02-09 13:45:00,116.03,116.08,115.92,115.92,936.0,106.9633,107.0094,106.8619,106.8619,936.0
2022-02-09 13:50:00,115.95,116.02,115.95,115.99,600.0,106.8896,106.9541,106.8896,106.9265,600.0
2022-02-09 13:55:00,116.05,116.28,116.05,116.28,1551.0,106.9818,107.1938,106.9818,107.1938,1551.0
2022-02-09 14:00:00,116.23,116.38,116.22,116.34,3625.0,107.1477,107.286,107.1385,107.2491,3625.0
2022-02-09 14:05:00,116.37,116.55,116.36,116.52,2742.0,107.2768,107.4427,107.2676,107.4151,2742.0
2022-02-09 14:10:00,116.5,116.59,116.47,116.56,4013.0,107.3966,107.4796,107.369,107.4519,4013.0
2022-02-09 14:15:00,116.56,116.72,116.55,116.66,2353.0,107.4519,107.5994,107.4427,107.5441,2353.0
2022-02-09 14:20:00,116.63,116.67,116.63,116.67,2100.0,107.5165,107.5533,107.5165,107.5533,2100.0
2022-02-09 14:25:00,116.57,116.76,116.51,116.76,5171.0,107.4611,107.6363,107.4058,107.6363,5171.0
2022-02-09 14:30:00,116.69,116.7,116.52,116.57,4605.0,107.5718,107.581,107.4151,107.4611,4605.0
2022-02-09 14:35:00,116.58,116.77,116.57,116.71,1135.0,107.4704,107.6455,107.4611,107.5902,1135.0
2022-02-09 14:40:00,116.73,116.81,116.63,116.81,2471.0,107.6086,107.6824,107.5165,107.6824,2471.0
2022-02-09 14:45:00,116.76,116.8,116.65,116.66,2723.0,107.6363,107.6732,107.5349,107.5441,2723.0
2022-02-09 14:50:00,116.69,116.8,116.68,116.74,1448.0,107.5718,107.6732,107.5626,107.6179,1448.0
2022-02-09 14:55:00,116.68,116.7,116.57,116.7,2186.0,107.5626,107.581,107.4611,107.581,2186.0
2022-02-09 15:00:00,116.61,116.74,116.51,116.55,1468.0,107.498,107.6179,107.4058,107.4427,1468.0
2022-02-09 15:05:00,116.6,116.6,116.37,116.37,3602.0,107.4888,107.4888,107.2768,107.2768,3602.0
2022-02-09 15:10:00,116.41,116.48,116.34,116.44,2924.0,107.3137,107.3782,107.2491,107.3413,2924.0
2022-02-09 15:15:00,116.37,116.4,116.22,116.4,4449.0,107.2768,107.3044,107.1385,107.3044,4449.0
2022-02-09 15:20:00,116.42,116.46,116.36,116.41,1850.0,107.3229,107.3597,107.2676,107.3137,1850.0
2022-02-09 15:25:00,116.46,116.65,116.27,116.65,3557.0,107.3597,107.5349,107.1846,107.5349,3557.0
2022-02-09 15:30:00,116.62,116.76,116.59,116.76,5345.0,107.5072,107.6363,107.4796,107.6363,5345.0
2022-02-09 15:35:00,116.69,116.74,116.64,116.73,6078.0,107.5718,107.6179,107.5257,107.6086,6078.0
2022-02-09 15:40:00,116.76,116.77,116.46,116.59,7893.0,107.6363,107.6455,107.3597,107.4796,7893.0
2022-02-09 15:45:00,116.59,116.65,116.5,116.59,11051.0,107.4796,107.5349,107.3966,107.4796,11051.0
2022-02-09 15:50:00,116.63,117.08,116.63,117.05,36002.0,107.5165,107.9313,107.5165,107.9036,36002.0
2022-02-09 15:55:00,117.03,117.18,116.92,117.18,40965.0,107.8852,108.0235,107.7838,108.0235,40965.0
2022-02-10 09:30:00,114.71,115.04,114.39,114.91,24376.0,105.7465,106.0507,105.4515,105.9309,24376.0
2022-02-10 09:35:00,114.88,115.08,114.48,115.0,7474.0,105.9032,106.0876,105.5345,106.0138,7474.0
2022-02-10 09:40:00,114.86,115.12,114.75,114.85,6362.0,105.8848,106.1245,105.7834,105.8755,6362.0
2022-02-10 09:45:00,115.0,115.21,114.7,115.12,8220.0,106.0138,106.2074,105.7373,106.1245,8220.0
2022-02-10 09:50:00,115.26,116.97,115.2,116.81,9553.0,106.2535,107.8299,106.1982,107.6824,9553.0
2022-02-10 09:55:00,116.69,116.7,116.0,116.05,8017.0,107.5718,107.581,106.9357,106.9818,8017.0
2022-02-10 10:00:00,116.05,116.35,115.92,116.3,7434.0,106.9818,107.2583,106.8619,107.2122,7434.0
2022-02-10 10:05:00,116.25,116.59,116.06,116.59,9970.0,107.1662,107.4796,106.991,107.4796,9970.0
2022-02-10 10:10:00,116.59,116.59,115.99,116.0,7224.0,107.4796,107.4796,106.9265,106.9357,7224.0
2022-02-10 10:15:00,115.93,116.14,115.75,115.95,6111.0,106.8712,107.0647,106.7052,106.8896,6111.0
2022-02-10 10:20:00,115.91,116.63,115.91,116.62,3670.0,106.8527,107.5165,106.8527,107.5072,3670.0
2022-02-10 10:25:00,116.66,116.91,116.38,116.64,6704.0,107.5441,107.7746,107.286,107.5257,6704.0
2022-02-10 10:30:00,116.48,117.08,116.48,117.01,8969.0,107.3782,107.9313,107.3782,107.8668,8969.0
2022-02-10 10:35:00,116.97,116.99,116.86,116.94,5525.0,107.8299,107.8483,107.7285,107.8022,5525.0
2022-02-10 10:40:00,116.91,116.99,116.67,116.84,9765.0,107.7746,107.8483,107.5533,107.7101,9765.0
2022-02-10 10:45:00,116.82,116.84,116.58,116.74,4638.0,107.6916,107.7101,107.4704,107.6179,4638.0
2022-02-10 10:50:00,116.84,116.84,115.76,115.88,10709.0,107.7101,107.7101,106.7144,106.8251,10709.0
2022-02-10 10:55:00,115.99,116.27,115.9,116.17,8084.0,106.9265,107.1846,106.8435,107.0924,8084.0
2022-02-10 11:00:00,116.18,116.95,116.0,116.79,3684.0,107.1016,107.8115,106.9357,107.664,3684.0
2022-02-10 11:05:00,116.51,116.92,116.44,116.83,4086.0,107.4058,107.7838,107.3413,107.7008,4086.0
2022-02-10 11:10:00,116.9,116.9,116.48,116.5,8190.0,107.7654,107.7654,107.3782,107.3966,8190.0
2022-02-10 11:15:00,116.47,116.56,116.28,116.36,10363.0,107.369,107.4519,107.1938,107.2676,10363.0
2022-02-10 11:20:00,116.41,116.53,116.08,116.53,13431.0,107.3137,107.4243,107.0094,107.4243,13431.0
2022-02-10 11:25:00,116.45,116.65,116.38,116.65,3150.0,107.3505,107.5349,107.286,107.5349,3150.0
2022-02-10 11:30:00,116.63,116.63,115.99,115.99,3709.0,107.5165,107.5165,106.9265,106.9265,3709.0
2022-02-10 11:35:00,115.98,116.15,115.88,115.98,3287.0,106.9173,107.074,106.8251,106.9173,3287.0
2022-02-10 11:40:00,116.08,116.14,115.88,116.06,3255.0,107.0094,107.0647,106.8251,106.991,3255.0
2022-02-10 11:45:00,116.15,116.5,116.15,116.44,2519.0,107.074,107.3966,107.074,107.3413,2519.0
2022-02-10 11:50:00,116.43,116.44,116.28,116.28,3496.0,107.3321,107.3413,107.1938,107.1938,3496.0
2022-02-10 11:55:00,116.33,116.45,116.31,116.4,6287.0,107.2399,107.3505,107.2215,107.3044,6287.0
2022-02-10 12:00:00,116.4,116.57,116.28,116.34,2474.0,107.3044,107.4611,107.1938,107.2491,2474.0
2022-02-10 12:05:00,116.41,116.54,116.33,116.45,1700.0,107.3137,107.4335,107.2399,107.3505,1700.0
2022-02-10 12:10:00,116.65,116.73,116.56,116.73,2330.0,107.5349,107.6086,107.4519,107.6086,2330.0
2022-02-10 12:15:00,116.79,117.29,116.74,117.17,5296.0,107.664,108.1249,107.6179,108.0143,5296.0
2022-02-10 12:20:00,117.17,117.45,117.16,117.32,4222.0,108.0143,108.2724,108.005,108.1525,4222.0
2022-02-10 12:25:00,117.36,117.66,117.36,117.66,2022.0,108.1894,108.466,108.1894,108.466,2022.0
2022-02-10 12:30:00,117.55,117.82,117.45,117.45,6127.0,108.3646,108.6135,108.2724,108.2724,6127.0
2022-02-10 12:35:00,117.59,117.81,117.59,117.8,1920.0,108.4014,108.6043,108.4014,108.595,1920.0
2022-02-10 12:40:00,117.79,117.82,117.69,117.7,3092.0,108.5858,108.6135,108.4936,108.5028,3092.0
2022-02-10 12:45:00,117.56,117.57,116.77,116.97,6002.0,108.3738,108.383,107.6455,107.8299,6002.0
2022-02-10 12:50:00,116.8,117.12,116.65,117.12,4973.0,107.6732,107.9682,107.5349,107.9682,4973.0
2022-02-10 12:55:00,116.98,117.16,116.93,117.04,3661.0,107.8391,108.005,107.793,107.8944,3661.0
2022-02-10 13:00:00,117.1,117.26,116.9,117.0,8231.0,107.9497,108.0972,107.7654,107.8575,8231.0
2022-02-10 13:05:00,116.92,116.98,116.74,116.98,1647.0,107.7838,107.8391,107.6179,107.8391,1647.0
2022-02-10 13:10:00,117.0,117.06,116.62,116.79,2812.0,107.8575,107.9129,107.5072,107.664,2812.0
2022-02-10 13:15:00,116.66,116.72,116.11,116.13,4072.0,107.5441,107.5994,107.0371,107.0555,4072.0
2022-02-10 13:20:00,116.07,116.31,115.91,116.23,5007.0,107.0002,107.2215,106.8527,107.1477,5007.0
2022-02-10 13:25:00,116.31,116.36,116.04,116.04,3635.0,107.2215,107.2676,106.9726,106.9726,3635.0
2022-02-10 13:30:00,116.05,116.17,115.89,115.97,3678.0,106.9818,107.0924,106.8343,106.908,3678.0
2022-02-10 13:35:00,115.8,115.8,115.38,115.78,3388.0,106.7513,106.7513,106.3641,106.7329,3388.0
2022-02-10 13:40:00,115.86,115.99,115.76,115.99,1551.0,106.8066,106.9265,106.7144,106.9265,1551.0
2022-02-10 13:45:00,116.06,116.07,115.84,115.88,2744.0,106.991,107.0002,106.7882,106.8251,2744.0
2022-02-10 13:50:00,115.95,116.07,115.87,115.96,3202.0,106.8896,107.0002,106.8158,106.8988,3202.0
2022-02-10 13:55:00,116.04,116.15,115.88,116.15,1685.0,106.9726,107.074,106.8251,107.074,1685.0
2022-02-10 14:00:00,116.09,116.13,115.66,115.66,4522.0,107.0187,107.0555,106.6223,106.6223,4522.0
2022-02-10 14:05:00,115.5,115.75,115.5,115.66,4324.0,106.4748,106.7052,106.4748,106.6223,4324.0
2022-02-10 14:10:00,115.72,115.72,115.43,115.56,3708.0,106.6776,106.6776,106.4102,106.5301,3708.0
2022-02-10 14:15:00,115.48,115.53,115.14,115.14,4176.0,106.4563,106.5024,106.1429,106.1429,4176.0
2022-02-10 14:20:00,115.26,115.57,115.06,115.56,10770.0,106.2535,106.5393,106.0691,106.5301,10770.0
2022-02-10 14:25:00,115.56,115.65,115.45,115.58,2371.0,106.5301,106.613,106.4287,106.5485,2371.0
2022-02-10 14:30:00,115.58,115.72,115.36,115.51,2932.0,106.5485,106.6776,106.3457,106.484,2932.0
2022-02-10 14:35:00,115.46,115.74,115.43,115.54,3516.0,106.4379,106.696,106.4102,106.5116,3516.0
2022-02-10 14:40:00,115.66,115.88,115.66,115.66,2762.0,106.6223,106.8251,106.6223,106.6223,2762.0
2022-02-10 14:45:00,115.76,116.11,115.69,115.8,7671.0,106.7144,107.0371,106.6499,106.7513,7671.0
2022-02-10 14:50:00,115.68,115.68,115.23,115.23,2141.0,106.6407,106.6407,106.2259,106.2259,2141.0
2022-02-10 14:55:00,115.28,115.28,115.09,115.14,3114.0,106.2719,106.2719,106.0968,106.1429,3114.0
2022-02-10 15:00:00,115.2,115.27,114.93,115.27,3451.0,106.1982,106.2627,105.9493,106.2627,3451.0
2022-02-10 15:05:00,115.23,115.43,115.23,115.31,3129.0,106.2259,106.4102,106.2259,106.2996,3129.0
2022-02-10 15:10:00,115.48,115.71,115.36,115.6,6548.0,106.4563,106.6683,106.3457,106.5669,6548.0
2022-02-10 15:15:00,115.58,115.69,115.16,115.16,4648.0,106.5485,106.6499,106.1613,106.1613,4648.0
2022-02-10 15:20:00,115.27,115.33,115.05,115.23,5118.0,106.2627,106.318,106.0599,106.2259,5118.0
2022-02-10 15:25:00,115.27,115.37,115.14,115.14,4556.0,106.2627,106.3549,106.1429,106.1429,4556.0
2022-02-10 15:30:00,115.07,115.07,114.62,114.67,7704.0,106.0784,106.0784,105.6635,105.7096,7704.0
2022-02-10 15:35:00,114.71,114.74,114.4,114.5,10011.0,105.7465,105.7741,105.4607,105.5529,10011.0
2022-02-10 15:40:00,114.45,114.51,114.15,114.23,13596.0,105.5068,105.5621,105.2302,105.304,13596.0
2022-02-10 15:45:00,114.17,114.17,113.78,113.89,16537.0,105.2487,105.2487,104.8892,104.9906,16537.0
2022-02-10 15:50:00,113.82,114.2,113.76,114.0,18855.0,104.926,105.2763,104.8707,105.092,18855.0
2022-02-10 15:55:00,114.04,114.58,114.04,114.33,48690.0,105.1288,105.6266,105.1288,105.3962,48690.0
2022-02-11 09:30:00,114.74,114.98,113.41,113.97,11878.0,105.7741,105.9954,104.5481,105.0643,11878.0
2022-02-11 09:35:00,114.41,114.41,113.45,114.0,3686.0,105.4699,105.4699,104.5849,105.092,3686.0
2022-02-11 09:40:00,113.65,113.89,113.13,113.41,6757.0,104.7693,104.9906,104.29,104.5481,6757.0
2022-02-11 09:45:00,113.68,114.31,113.6,114.3,6083.0,104.797,105.3777,104.7232,105.3685,6083.0
2022-02-11 09:50:00,114.26,114.42,114.03,114.16,4564.0,105.3317,105.4792,105.1196,105.2395,4564.0
2022-02-11 09:55:00,114.29,114.29,113.06,113.34,4291.0,105.3593,105.3593,104.2254,104.4835,4291.0
2022-02-11 10:00:00,113.45,114.17,113.34,114.12,2229.0,104.5849,105.2487,104.4835,105.2026,2229.0
2022-02-11 10:05:00,114.12,114.38,114.0,114.16,6343.0,105.2026,105.4423,105.092,105.2395,6343.0
2022-02-11 10:10:00,114.16,114.26,113.48,113.82,3518.0,105.2395,105.3317,104.6126,104.926,3518.0
2022-02-11 10:15:00,113.69,113.76,113.29,113.7,1353.0,104.8062,104.8707,104.4374,104.8154,1353.0
2022-02-11 10:20:00,113.72,114.07,113.68,113.93,6082.0,104.8338,105.1565,104.797,105.0274,6082.0
2022-02-11 10:25:00,114.0,114.0,113.76,113.9,4251.0,105.092,105.092,104.8707,104.9998,4251.0
2022-02-11 10:30:00,113.95,114.2,113.52,113.69,4241.0,105.0459,105.2763,104.6495,104.8062,4241.0
2022-02-11 10:35:00,113.53,113.95,113.43,113.95,2687.0,104.6587,105.0459,104.5665,105.0459,2687.0
2022-02-11 10:40:00,113.95,114.11,113.73,113.92,5823.0,105.0459,105.1934,104.8431,105.0182,5823.0
2022-02-11 10:45:00,113.86,114.11,113.8,113.8,2862.0,104.9629,105.1934,104.9076,104.9076,2862.0
2022-02-11 10:50:00,113.84,113.84,113.5,113.65,2746.0,104.9445,104.9445,104.631,104.7693,2746.0
2022-02-11 10:55:00,113.8,113.98,113.71,113.96,4269.0,104.9076,105.0735,104.8246,105.0551,4269.0
2022-02-11 11:00:00,114.05,114.48,113.99,114.48,13974.0,105.1381,105.5345,105.0828,105.5345,13974.0
2022-02-11 11:05:00,114.53,114.78,114.46,114.55,5964.0,105.5806,105.811,105.516,105.599,5964.0
2022-02-11 11:10:00,114.54,114.59,114.33,114.33,1914.0,105.5898,105.6359,105.3962,105.3962,1914.0
2022-02-11 11:15:00,114.25,114.57,114.09,114.47,8332.0,105.3224,105.6174,105.1749,105.5252,8332.0
2022-02-11 11:20:00,114.6,114.81,114.54,114.73,1921.0,105.6451,105.8387,105.5898,105.7649,1921.0
2022-02-11 11:25:00,114.66,114.79,114.5,114.5,1800.0,105.7004,105.8202,105.5529,105.5529,1800.0
2022-02-11 11:30:00,114.68,114.71,114.23,114.23,1000.0,105.7188,105.7465,105.304,105.304,1000.0
2022-02-11 11:35:00,114.35,114.35,113.51,113.57,4608.0,105.4146,105.4146,104.6403,104.6956,4608.0
2022-02-11 11:40:00,113.68,113.72,113.56,113.72,1811.0,104.797,104.8338,104.6864,104.8338,1811.0
2022-02-11 11:45:00,113.79,113.8,113.59,113.8,1714.0,104.8984,104.9076,104.714,104.9076,1714.0
2022-02-11 11:50:00,113.72,113.85,113.59,113.85,2283.0,104.8338,104.9537,104.714,104.9537,2283.0
2022-02-11 11:55:00,113.78,113.95,113.78,113.91,962.0,104.8892,105.0459,104.8892,105.009,962.0
2022-02-11 12:00:00,113.96,114.34,113.92,114.34,2078.0,105.0551,105.4054,105.0182,105.4054,2078.0
2022-02-11 12:05:00,114.41,114.55,114.21,114.5,2959.0,105.4699,105.599,105.2856,105.5529,2959.0
2022-02-11 12:10:00,114.5,114.85,114.49,114.85,3069.0,105.5529,105.8755,105.5437,105.8755,3069.0
2022-02-11 12:15:00,114.8,114.88,114.59,114.67,2770.0,105.8295,105.9032,105.6359,105.7096,2770.0
2022-02-11 12:20:00,114.57,114.81,114.57,114.8,1315.0,105.6174,105.8387,105.6174,105.8295,1315.0
2022-02-11 12:25:00,114.78,115.13,114.77,115.11,3576.0,105.811,106.1337,105.8018,106.1152,3576.0
2022-02-11 12:30:00,114.98,115.22,114.92,115.16,4536.0,105.9954,106.2166,105.9401,106.1613,4536.0
2022-02-11 12:35:00,115.03,115.2,114.9,115.09,9692.0,106.0415,106.1982,105.9216,106.0968,9692.0
2022-02-11 12:40:00,115.02,115.08,114.93,115.01,2738.0,106.0323,106.0876,105.9493,106.023,2738.0
2022-02-11 12:45:00,114.97,114.99,114.72,114.72,2808.0,105.9862,106.0046,105.7557,105.7557,2808.0
2022-02-11 12:50:00,114.71,114.71,114.39,114.39,3128.0,105.7465,105.7465,105.4515,105.4515,3128.0
2022-02-11 12:55:00,114.48,114.63,114.46,114.63,1451.0,105.5345,105.6727,105.516,105.6727,1451.0
2022-02-11 13:00:00,114.7,114.7,114.52,114.53,2008.0,105.7373,105.7373,105.5713,105.5806,2008.0
2022-02-11 13:05:00,114.56,114.77,114.56,114.71,2347.0,105.6082,105.8018,105.6082,105.7465,2347.0
2022-02-11 13:10:00,114.73,114.73,114.55,114.73,1230.0,105.7649,105.7649,105.599,105.7649,1230.0
2022-02-11 13:15:00,114.71,114.8,114.57,114.8,1550.0,105.7465,105.8295,105.6174,105.8295,1550.0
2022-02-11 13:20:00,114.78,115.04,114.71,114.85,2016.0,105.811,106.0507,105.7465,105.8755,2016.0
2022-02-11 13:25:00,114.78,114.84,114.36,114.43,3050.0,105.811,105.8663,105.4238,105.4884,3050.0
2022-02-11 13:30:00,114.42,114.42,113.81,113.82,6532.0,105.4792,105.4792,104.9168,104.926,6532.0
2022-02-11 13:35:00,113.71,113.71,112.76,112.77,11267.0,104.8246,104.8246,103.9489,103.9581,11267.0
2022-02-11 13:40:00,112.58,112.93,112.51,112.84,6912.0,103.7829,104.1056,103.7184,104.0226,6912.0
2022-02-11 13:45:00,112.77,112.89,112.41,112.7,7655.0,103.9581,104.0687,103.6262,103.8936,7655.0
2022-02-11 13:50:00,112.81,112.81,112.27,112.47,15720.0,103.995,103.995,103.4972,103.6815,15720.0
2022-02-11 13:55:00,112.43,112.54,112.22,112.44,8478.0,103.6447,103.7461,103.4511,103.6539,8478.0
2022-02-11 14:00:00,112.45,112.67,112.1,112.43,12120.0,103.6631,103.8659,103.3404,103.6447,12120.0
2022-02-11 14:05:00,112.43,112.59,111.97,112.2,14807.0,103.6447,103.7921,103.2206,103.4326,14807.0
2022-02-11 14:10:00,112.16,112.37,112.1,112.36,7657.0,103.3957,103.5893,103.3404,103.5801,7657.0
2022-02-11 14:15:00,112.4,113.02,112.31,112.73,7674.0,103.617,104.1885,103.534,103.9212,7674.0
2022-02-11 14:20:00,112.76,112.84,112.24,112.24,5952.0,103.9489,104.0226,103.4695,103.4695,5952.0
2022-02-11 14:25:00,112.24,112.34,111.56,111.64,26070.0,103.4695,103.5617,102.8426,102.9164,26070.0
2022-02-11 14:30:00,111.6,112.52,111.55,112.5,24443.0,102.8795,103.7276,102.8334,103.7092,24443.0
2022-02-11 14:35:00,112.45,112.54,112.26,112.26,8123.0,103.6631,103.7461,103.4879,103.4879,8123.0
2022-02-11 14:40:00,112.29,112.3,111.84,111.84,39277.0,103.5156,103.5248,103.1008,103.1008,39277.0
2022-02-11 14:45:00,112.0,112.0,111.57,111.67,11716.0,103.2483,103.2483,102.8519,102.944,11716.0
2022-02-11 14:50:00,111.58,111.63,111.27,111.49,18591.0,102.8611,102.9072,102.5753,102.7781,18591.0
2022-02-11 14:55:00,111.58,112.02,111.56,111.84,23162.0,102.8611,103.2667,102.8426,103.1008,23162.0
2022-02-11 15:00:00,111.84,112.34,111.77,112.34,21478.0,103.1008,103.5617,103.0362,103.5617,21478.0
2022-02-11 15:05:00,112.3,112.42,111.88,111.88,13041.0,103.5248,103.6354,103.1376,103.1376,13041.0
2022-02-11 15:10:00,111.96,112.07,111.8,111.89,5802.0,103.2114,103.3128,103.0639,103.1468,5802.0
2022-02-11 15:15:00,111.88,112.32,111.74,111.78,9344.0,103.1376,103.5432,103.0086,103.0454,9344.0
2022-02-11 15:20:00,111.78,111.91,111.62,111.83,3054.0,103.0454,103.1653,102.8979,103.0915,3054.0
2022-02-11 15:25:00,111.89,111.96,111.53,111.62,5298.0,103.1468,103.2114,102.815,102.8979,5298.0
2022-02-11 15:30:00,111.55,111.6,111.24,111.58,11201.0,102.8334,102.8795,102.5476,102.8611,11201.0
2022-02-11 15:35:00,111.57,111.59,111.11,111.17,10889.0,102.8519,102.8703,102.4278,102.4831,10889.0
2022-02-11 15:40:00,111.12,111.31,110.85,110.96,19683.0,102.437,102.6122,102.1881,102.2895,19683.0
2022-02-11 15:45:00,111.06,111.62,111.02,111.62,27636.0,102.3817,102.8979,102.3448,102.8979,27636.0
2022-02-11 15:50:00,111.67,111.74,111.39,111.54,24583.0,102.944,103.0086,102.6859,102.8242,24583.0
2022-02-11 15:55:00,111.6,111.91,111.54,111.7,52848.0,102.8795,103.1653,102.8242,102.9717,52848.0
2022-02-14 09:30:00,110.81,111.78,110.43,111.09,17194.0,102.1512,103.0454,101.8009,102.4094,17194.0
2022-02-14 09:35:00,110.75,111.97,110.75,111.73,5864.0,102.0959,103.2206,102.0959,102.9993,5864.0
2022-02-14 09:40:00,111.65,112.31,111.59,111.85,4635.0,102.9256,103.534,102.8703,103.11,4635.0
2022-02-14 09:45:00,111.67,111.83,111.25,111.72,54160.0,102.944,103.0915,102.5569,102.9901,54160.0
2022-02-14 09:50:00,111.74,112.17,111.72,111.95,29528.0,103.0086,103.405,102.9901,103.2022,29528.0
2022-02-14 09:55:00,111.86,111.86,110.76,110.79,4202.0,103.1192,103.1192,102.1051,102.1328,4202.0
2022-02-14 10:00:00,110.8,110.8,109.8,109.99,29798.0,102.142,102.142,101.2202,101.3953,29798.0
2022-02-14 10:05:00,109.81,109.94,109.46,109.92,18128.0,101.2294,101.3492,100.9067,101.3308,18128.0
2022-02-14 10:10:00,110.0,110.53,109.96,110.36,15979.0,101.4045,101.8931,101.3677,101.7364,15979.0
2022-02-14 10:15:00,110.51,110.51,109.53,109.95,7273.0,101.8747,101.8747,100.9713,101.3584,7273.0
2022-02-14 10:20:00,109.92,110.35,109.92,110.25,5184.0,101.3308,101.7272,101.3308,101.635,5184.0
2022-02-14 10:25:00,110.28,110.28,109.79,110.23,24075.0,101.6627,101.6627,101.2109,101.6166,24075.0
2022-02-14 10:30:00,110.14,110.15,109.45,109.61,15740.0,101.5336,101.5428,100.8975,101.045,15740.0
2022-02-14 10:35:00,109.5,109.52,108.88,109.2,11669.0,100.9436,100.962,100.372,100.667,11669.0
2022-02-14 10:40:00,109.09,109.75,109.09,109.46,3113.0,100.5656,101.1741,100.5656,100.9067,3113.0
2022-02-14 10:45:00,109.48,109.91,109.48,109.84,10866.0,100.9252,101.3216,100.9252,101.257,10866.0
2022-02-14 10:50:00,109.84,109.88,109.47,109.5,4893.0,101.257,101.2939,100.9159,100.9436,4893.0
2022-02-14 10:55:00,109.69,109.76,109.26,109.36,12685.0,101.1188,101.1833,100.7224,100.8145,12685.0
2022-02-14 11:00:00,109.36,110.09,109.24,109.86,13873.0,100.8145,101.4875,100.7039,101.2755,13873.0
2022-02-14 11:05:00,109.87,109.89,109.61,109.89,3820.0,101.2847,101.3031,101.045,101.3031,3820.0
2022-02-14 11:10:00,109.81,109.82,109.53,109.54,3336.0,101.2294,101.2386,100.9713,100.9805,3336.0
2022-02-14 11:15:00,109.6,110.4,109.6,110.4,7892.0,101.0358,101.7733,101.0358,101.7733,7892.0
2022-02-14 11:20:00,110.39,110.7,110.39,110.7,3457.0,101.7641,102.0498,101.7641,102.0498,3457.0
2022-02-14 11:25:00,110.79,111.05,110.79,110.93,2849.0,102.1328,102.3725,102.1328,102.2619,2849.0
2022-02-14 11:30:00,110.92,111.03,110.77,111.03,2959.0,102.2526,102.354,102.1144,102.354,2959.0
2022-02-14 11:35:00,110.99,111.01,110.73,110.81,2004.0,102.3172,102.3356,102.0775,102.1512,2004.0
2022-02-14 11:40:00,110.99,111.05,110.9,111.01,1500.0,102.3172,102.3725,102.2342,102.3356,1500.0
2022-02-14 11:45:00,111.09,111.43,111.09,111.43,1483.0,102.4094,102.7228,102.4094,102.7228,1483.0
2022-02-14 11:50:00,111.5,111.5,110.81,110.94,4031.0,102.7873,102.7873,102.1512,102.2711,4031.0
2022-02-14 11:55:00,110.92,111.25,110.92,111.07,922.0,102.2526,102.5569,102.2526,102.3909,922.0
2022-02-14 12:00:00,111.19,111.46,111.16,111.19,3300.0,102.5015,102.7504,102.4739,102.5015,3300.0
2022-02-14 12:05:00,111.18,111.27,110.96,111.04,2661.0,102.4923,102.5753,102.2895,102.3633,2661.0
2022-02-14 12:10:00,111.0,111.1,110.83,110.98,3182.0,102.3264,102.4186,102.1697,102.308,3182.0
2022-02-14 12:15:00,111.05,111.09,110.95,111.0,2906.0,102.3725,102.4094,102.2803,102.3264,2906.0
2022-02-14 12:20:00,111.2,111.21,110.76,111.06,4540.0,102.5108,102.52,102.1051,102.3817,4540.0
2022-02-14 12:25:00,111.17,111.31,111.16,111.31,1985.0,102.4831,102.6122,102.4739,102.6122,1985.0
2022-02-14 12:30:00,111.4,111.5,111.31,111.31,1201.0,102.6951,102.7873,102.6122,102.6122,1201.0
2022-02-14 12:35:00,111.26,111.35,111.15,111.18,2300.0,102.5661,102.649,102.4647,102.4923,2300.0
2022-02-14 12:40:00,111.18,111.31,111.1,111.25,4031.0,102.4923,102.6122,102.4186,102.5569,4031.0
2022-02-14 12:45:00,111.21,111.42,111.2,111.35,2045.0,102.52,102.7136,102.5108,102.649,2045.0
2022-02-14 12:50:00,111.36,111.42,111.18,111.39,4083.0,102.6583,102.7136,102.4923,102.6859,4083.0
2022-02-14 12:55:00,111.28,111.29,111.04,111.14,4014.0,102.5845,102.5937,102.3633,102.4555,4014.0
2022-02-14 13:00:00,111.2,111.2,110.91,111.16,4655.0,102.5108,102.5108,102.2434,102.4739,4655.0
2022-02-14 13:05:00,111.2,111.57,111.2,111.56,3132.0,102.5108,102.8519,102.5108,102.8426,3132.0
2022-02-14 13:10:00,111.64,111.67,111.47,111.55,5398.0,102.9164,102.944,102.7597,102.8334,5398.0
2022-02-14 13:15:00,111.6,111.68,111.49,111.6,4419.0,102.8795,102.9533,102.7781,102.8795,4419.0
2022-02-14 13:20:00,111.59,111.64,110.96,110.96,4193.0,102.8703,102.9164,102.2895,102.2895,4193.0
2022-02-14 13:25:00,111.0,111.3,110.98,111.09,8897.0,102.3264,102.6029,102.308,102.4094,8897.0
2022-02-14 13:30:00,111.08,111.09,110.68,110.73,6741.0,102.4001,102.4094,102.0314,102.0775,6741.0
2022-02-14 13:35:00,110.77,110.77,110.55,110.67,2704.0,102.1144,102.1144,101.9116,102.0222,2704.0
2022-02-14 13:40:00,110.67,110.93,110.55,110.93,2989.0,102.0222,102.2619,101.9116,102.2619,2989.0
2022-02-14 13:45:00,110.86,111.06,110.68,110.68,7586.0,102.1973,102.3817,102.0314,102.0314,7586.0
2022-02-14 13:50:00,110.72,110.72,110.1,110.34,12241.0,102.0683,102.0683,101.4967,101.718,12241.0
2022-02-14 13:55:00,110.34,110.53,110.12,110.17,5907.0,101.718,101.8931,101.5152,101.5612,5907.0
2022-02-14 14:00:00,110.2,110.36,110.1,110.17,9624.0,101.5889,101.7364,101.4967,101.5612,9624.0
2022-02-14 14:05:00,110.17,110.23,109.97,109.97,13577.0,101.5612,101.6166,101.3769,101.3769,13577.0
2022-02-14 14:10:00,109.86,110.23,109.86,109.88,3584.0,101.2755,101.6166,101.2755,101.2939,3584.0
2022-02-14 14:15:00,109.9,110.11,109.88,110.09,4228.0,101.3123,101.5059,101.2939,101.4875,4228.0
2022-02-14 14:20:00,110.12,110.38,109.87,110.24,19417.0,101.5152,101.7548,101.2847,101.6258,19417.0
2022-02-14 14:25:00,109.94,110.47,109.73,110.31,7812.0,101.3492,101.8378,101.1556,101.6903,7812.0
2022-02-14 14:30:00,110.22,110.33,109.92,110.21,5045.0,101.6073,101.7087,101.3308,101.5981,5045.0
2022-02-14 14:35:00,110.32,110.32,110.09,110.22,4160.0,101.6995,101.6995,101.4875,101.6073,4160.0
2022-02-14 14:40:00,110.22,110.48,110.11,110.32,6135.0,101.6073,101.847,101.5059,101.6995,6135.0
2022-02-14 14:45:00,110.24,110.47,110.06,110.28,4558.0,101.6258,101.8378,101.4598,101.6627,4558.0
2022-02-14 14:50:00,110.2,110.65,110.14,110.39,6842.0,101.5889,102.0037,101.5336,101.7641,6842.0
2022-02-14 14:55:00,110.48,110.68,110.43,110.51,6757.0,101.847,102.0314,101.8009,101.8747,6757.0
2022-02-14 15:00:00,110.58,110.7,110.25,110.48,12211.0,101.9392,102.0498,101.635,101.847,12211.0
2022-02-14 15:05:00,110.35,110.47,109.99,110.38,6389.0,101.7272,101.8378,101.3953,101.7548,6389.0
2022-02-14 15:10:00,110.24,110.43,110.05,110.43,5087.0,101.6258,101.8009,101.4506,101.8009,5087.0
2022-02-14 15:15:00,110.44,110.44,109.99,110.02,5647.0,101.8101,101.8101,101.3953,101.423,5647.0
2022-02-14 15:20:00,110.06,110.23,109.88,110.08,8585.0,101.4598,101.6166,101.2939,101.4783,8585.0
2022-02-14 15:25:00,110.09,110.47,109.97,110.42,17004.0,101.4875,101.8378,101.3769,101.7917,17004.0
2022-02-14 15:30:00,110.42,110.65,110.24,110.59,37713.0,101.7917,102.0037,101.6258,101.9484,37713.0
2022-02-14 15:35:00,110.66,110.73,110.44,110.67,15601.0,102.013,102.0775,101.8101,102.0222,15601.0
2022-02-14 15:40:00,110.7,110.76,110.4,110.55,21031.0,102.0498,102.1051,101.7733,101.9116,21031.0
2022-02-14 15:45:00,110.56,110.77,110.16,110.55,47592.0,101.9208,102.1144,101.552,101.9116,47592.0
2022-02-14 15:50:00,110.51,110.51,109.86,110.04,37295.0,101.8747,101.8747,101.2755,101.4414,37295.0
2022-02-14 15:55:00,110.01,110.37,109.72,109.89,84822.0,101.4138,101.7456,101.1464,101.3031,84822.0
2022-02-15 09:30:00,112.11,113.0,111.94,112.62,25837.0,103.3497,104.1701,103.1929,103.8198,25837.0
2022-02-15 09:35:00,112.76,112.91,112.54,112.54,6905.0,103.9489,104.0871,103.7461,103.7461,6905.0
2022-02-15 09:40:00,112.49,112.6,111.94,112.05,12143.0,103.7,103.8014,103.1929,103.2943,12143.0
2022-02-15 09:45:00,112.0,112.14,111.55,111.55,6829.0,103.2483,103.3773,102.8334,102.8334,6829.0
2022-02-15 09:50:00,111.66,112.22,111.47,111.92,6640.0,102.9348,103.4511,102.7597,103.1745,6640.0
2022-02-15 09:55:00,111.95,112.1,111.59,112.02,7359.0,103.2022,103.3404,102.8703,103.2667,7359.0
2022-02-15 10:00:00,112.07,112.07,111.77,111.77,13329.0,103.3128,103.3128,103.0362,103.0362,13329.0
2022-02-15 10:05:00,111.64,111.88,111.63,111.77,1773.0,102.9164,103.1376,102.9072,103.0362,1773.0
2022-02-15 10:10:00,111.73,111.92,111.35,111.77,8702.0,102.9993,103.1745,102.649,103.0362,8702.0
2022-02-15 10:15:00,111.98,112.14,111.32,111.42,8548.0,103.2298,103.3773,102.6214,102.7136,8548.0
2022-02-15 10:20:00,111.38,111.69,111.03,111.69,9501.0,102.6767,102.9625,102.354,102.9625,9501.0
2022-02-15 10:25:00,111.62,112.07,111.59,111.81,7289.0,102.8979,103.3128,102.8703,103.0731,7289.0
2022-02-15 10:30:00,111.81,111.89,111.41,111.41,17113.0,103.0731,103.1468,102.7044,102.7044,17113.0
2022-02-15 10:35:00,111.4,111.59,111.0,111.46,7514.0,102.6951,102.8703,102.3264,102.7504,7514.0
2022-02-15 10:40:00,111.46,111.67,111.46,111.63,12329.0,102.7504,102.944,102.7504,102.9072,12329.0
2022-02-15 10:45:00,111.74,111.83,111.62,111.73,16473.0,103.0086,103.0915,102.8979,102.9993,16473.0
2022-02-15 10:50:00,111.75,111.83,111.64,111.76,14863.0,103.0178,103.0915,102.9164,103.027,14863.0
2022-02-15 10:55:00,111.82,112.02,111.62,111.94,8946.0,103.0823,103.2667,102.8979,103.1929,8946.0
2022-02-15 11:00:00,111.95,112.06,111.81,111.94,6909.0,103.2022,103.3036,103.0731,103.1929,6909.0
2022-02-15 11:05:00,111.97,112.59,111.79,112.55,8440.0,103.2206,103.7921,103.0547,103.7553,8440.0
2022-02-15 11:10:00,112.57,112.66,112.42,112.45,7633.0,103.7737,103.8567,103.6354,103.6631,7633.0
2022-02-15 11:15:00,112.51,112.66,112.46,112.57,7257.0,103.7184,103.8567,103.6723,103.7737,7257.0
2022-02-15 11:20:00,112.6,112.81,112.58,112.58,7057.0,103.8014,103.995,103.7829,103.7829,7057.0
2022-02-15 11:25:00,112.6,112.64,112.52,112.58,3489.0,103.8014,103.8382,103.7276,103.7829,3489.0
2022-02-15 11:30:00,112.62,112.68,112.4,112.62,12324.0,103.8198,103.8751,103.617,103.8198,12324.0
2022-02-15 11:35:00,112.7,112.7,112.38,112.59,7612.0,103.8936,103.8936,103.5986,103.7921,7612.0
2022-02-15 11:40:00,112.52,112.84,112.46,112.84,2808.0,103.7276,104.0226,103.6723,104.0226,2808.0
2022-02-15 11:45:00,112.87,112.9,112.74,112.75,5558.0,104.0503,104.0779,103.9304,103.9396,5558.0
2022-02-15 11:50:00,112.84,113.0,112.75,112.82,21835.0,104.0226,104.1701,103.9396,104.0042,21835.0
2022-02-15 11:55:00,112.89,113.03,112.85,112.98,6500.0,104.0687,104.1978,104.0318,104.1517,6500.0
2022-02-15 12:00:00,112.94,113.09,112.63,112.73,4622.0,104.1148,104.2531,103.829,103.9212,4622.0
2022-02-15 12:05:00,112.72,112.86,112.69,112.79,3536.0,103.912,104.041,103.8843,103.9765,3536.0
2022-02-15 12:10:00,112.84,112.89,112.62,112.62,7226.0,104.0226,104.0687,103.8198,103.8198,7226.0
2022-02-15 12:15:00,112.53,112.57,112.34,112.42,8168.0,103.7368,103.7737,103.5617,103.6354,8168.0
2022-02-15 12:20:00,112.4,112.49,112.34,112.34,3011.0,103.617,103.7,103.5617,103.5617,3011.0
2022-02-15 12:25:00,112.28,112.38,112.11,112.31,3443.0,103.5064,103.5986,103.3497,103.534,3443.0
2022-02-15 12:30:00,112.33,112.42,112.28,112.32,3661.0,103.5525,103.6354,103.5064,103.5432,3661.0
2022-02-15 12:35:00,112.38,112.97,112.38,112.67,108978.0,103.5986,104.1425,103.5986,103.8659,108978.0
2022-02-15 12:40:00,112.71,112.74,112.26,112.32,9349.0,103.9028,103.9304,103.4879,103.5432,9349.0
2022-02-15 12:45:00,112.3,112.3,111.92,111.92,8410.0,103.5248,103.5248,103.1745,103.1745,8410.0
2022-02-15 12:50:00,111.87,112.23,111.87,112.06,11671.0,103.1284,103.4603,103.1284,103.3036,11671.0
2022-02-15 12:55:00,111.98,112.39,111.98,112.32,3885.0,103.2298,103.6078,103.2298,103.5432,3885.0
2022-02-15 13:00:00,112.34,112.59,112.29,112.49,5498.0,103.5617,103.7921,103.5156,103.7,5498.0
2022-02-15 13:05:00,112.6,112.64,112.37,112.43,4792.0,103.8014,103.8382,103.5893,103.6447,4792.0
2022-02-15 13:10:00,112.49,112.6,112.44,112.57,2336.0,103.7,103.8014,103.6539,103.7737,2336.0
2022-02-15 13:15:00,112.59,112.69,112.57,112.62,3854.0,103.7921,103.8843,103.7737,103.8198,3854.0
2022-02-15 13:20:00,112.75,113.0,112.75,112.86,4336.0,103.9396,104.1701,103.9396,104.041,4336.0
2022-02-15 13:25:00,112.88,113.16,112.83,113.08,12640.0,104.0595,104.3176,104.0134,104.2439,12640.0
2022-02-15 13:30:00,113.08,113.19,112.99,113.16,5994.0,104.2439,104.3453,104.1609,104.3176,5994.0
2022-02-15 13:35:00,113.16,113.24,113.14,113.19,5509.0,104.3176,104.3914,104.2992,104.3453,5509.0
2022-02-15 13:40:00,113.2,113.43,113.2,113.4,7960.0,104.3545,104.5665,104.3545,104.5389,7960.0
2022-02-15 13:45:00,113.33,114.54,113.32,114.38,52737.0,104.4743,105.5898,104.4651,105.4423,52737.0
2022-02-15 13:50:00,114.25,114.25,113.94,114.02,10698.0,105.3224,105.3224,105.0367,105.1104,10698.0
2022-02-15 13:55:00,114.02,114.12,113.85,114.05,5412.0,105.1104,105.2026,104.9537,105.1381,5412.0
2022-02-15 14:00:00,114.05,114.37,114.04,114.34,10454.0,105.1381,105.4331,105.1288,105.4054,10454.0
2022-02-15 14:05:00,114.34,114.34,113.99,114.25,7122.0,105.4054,105.4054,105.0828,105.3224,7122.0
2022-02-15 14:10:00,114.3,114.43,114.2,114.3,9554.0,105.3685,105.4884,105.2763,105.3685,9554.0
2022-02-15 14:15:00,114.33,114.41,114.05,114.38,7103.0,105.3962,105.4699,105.1381,105.4423,7103.0
2022-02-15 14:20:00,114.42,114.56,114.3,114.32,9729.0,105.4792,105.6082,105.3685,105.387,9729.0
2022-02-15 14:25:00,114.3,114.3,114.19,114.22,3848.0,105.3685,105.3685,105.2671,105.2948,3848.0
2022-02-15 14:30:00,114.27,114.33,113.82,113.89,17996.0,105.3409,105.3962,104.926,104.9906,17996.0
2022-02-15 14:35:00,113.9,113.91,113.66,113.83,5971.0,104.9998,105.009,104.7785,104.9353,5971.0
2022-02-15 14:40:00,113.76,113.89,113.65,113.89,5841.0,104.8707,104.9906,104.7693,104.9906,5841.0
2022-02-15 14:45:00,113.91,114.05,113.9,113.98,4748.0,105.009,105.1381,104.9998,105.0735,4748.0
2022-02-15 14:50:00,113.98,114.16,113.89,114.06,5744.0,105.0735,105.2395,104.9906,105.1473,5744.0
2022-02-15 14:55:00,114.01,114.11,113.96,114.05,4677.0,105.1012,105.1934,105.0551,105.1381,4677.0
2022-02-15 15:00:00,114.06,114.3,114.01,114.21,7176.0,105.1473,105.3685,105.1012,105.2856,7176.0
2022-02-15 15:05:00,114.24,114.37,114.24,114.28,4922.0,105.3132,105.4331,105.3132,105.3501,4922.0
2022-02-15 15:10:00,114.3,114.3,114.14,114.22,2395.0,105.3685,105.3685,105.221,105.2948,2395.0
2022-02-15 15:15:00,114.23,114.25,114.09,114.13,6425.0,105.304,105.3224,105.1749,105.2118,6425.0
2022-02-15 15:20:00,114.16,114.16,113.88,113.96,9614.0,105.2395,105.2395,104.9813,105.0551,9614.0
2022-02-15 15:25:00,113.96,114.08,113.89,114.06,11642.0,105.0551,105.1657,104.9906,105.1473,11642.0
2022-02-15 15:30:00,114.06,114.06,113.76,113.76,9022.0,105.1473,105.1473,104.8707,104.8707,9022.0
2022-02-15 15:35:00,113.75,113.93,113.58,113.58,15783.0,104.8615,105.0274,104.7048,104.7048,15783.0
2022-02-15 15:40:00,113.59,113.88,113.52,113.82,12764.0,104.714,104.9813,104.6495,104.926,12764.0
2022-02-15 15:45:00,113.82,114.05,113.74,113.97,27873.0,104.926,105.1381,104.8523,105.0643,27873.0
2022-02-15 15:50:00,113.97,114.58,113.97,114.43,28719.0,105.0643,105.6266,105.0643,105.4884,28719.0
2022-02-15 15:55:00,114.41,114.52,114.19,114.42,55273.0,105.4699,105.5713,105.2671,105.4792,55273.0
2022-02-16 09:30:00,111.9,113.28,110.1,110.8,69670.0,103.1561,104.4282,101.4967,102.142,69670.0
2022-02-16 09:35:00,110.78,110.81,109.34,109.63,44566.0,102.1236,102.1512,100.7961,101.0634,44566.0
2022-02-16 09:40:00,109.43,110.19,109.01,109.39,34223.0,100.8791,101.5797,100.4919,100.8422,34223.0
2022-02-16 09:45:00,109.39,110.2,109.33,109.88,30714.0,100.8422,101.5889,100.7869,101.2939,30714.0
2022-02-16 09:50:00,110.02,110.02,109.4,109.78,16982.0,101.423,101.423,100.8514,101.2017,16982.0
2022-02-16 09:55:00,109.68,110.54,109.5,110.45,33570.0,101.1095,101.9023,100.9436,101.8194,33570.0
2022-02-16 10:00:00,110.37,110.64,110.23,110.36,20304.0,101.7456,101.9945,101.6166,101.7364,20304.0
2022-02-16 10:05:00,110.25,110.89,110.19,110.77,13707.0,101.635,102.225,101.5797,102.1144,13707.0
2022-02-16 10:10:00,110.77,111.24,110.65,110.69,24467.0,102.1144,102.5476,102.0037,102.0406,24467.0
2022-02-16 10:15:00,110.74,110.74,110.0,110.01,13509.0,102.0867,102.0867,101.4045,101.4138,13509.0
2022-02-16 10:20:00,110.11,110.29,109.84,110.03,23290.0,101.5059,101.6719,101.257,101.4322,23290.0
2022-02-16 10:25:00,110.09,110.64,110.03,110.31,50857.0,101.4875,101.9945,101.4322,101.6903,50857.0
2022-02-16 10:30:00,110.24,110.33,109.95,110.12,12435.0,101.6258,101.7087,101.3584,101.5152,12435.0
2022-02-16 10:35:00,110.18,110.52,110.12,110.47,10828.0,101.5705,101.8839,101.5152,101.8378,10828.0
2022-02-16 10:40:00,110.46,110.75,110.33,110.6,10268.0,101.8286,102.0959,101.7087,101.9576,10268.0
2022-02-16 10:45:00,110.75,110.95,110.6,110.8,14076.0,102.0959,102.2803,101.9576,102.142,14076.0
2022-02-16 10:50:00,110.88,111.02,110.37,110.45,22564.0,102.2158,102.3448,101.7456,101.8194,22564.0
2022-02-16 10:55:00,110.45,110.63,109.96,110.07,8342.0,101.8194,101.9853,101.3677,101.4691,8342.0
2022-02-16 11:00:00,110.08,110.08,109.65,109.72,8004.0,101.4783,101.4783,101.0819,101.1464,8004.0
2022-02-16 11:05:00,109.69,110.08,109.65,109.9,18067.0,101.1188,101.4783,101.0819,101.3123,18067.0
2022-02-16 11:10:00,109.9,109.99,109.48,109.71,23573.0,101.3123,101.3953,100.9252,101.1372,23573.0
2022-02-16 11:15:00,109.7,109.82,109.53,109.71,14149.0,101.128,101.2386,100.9713,101.1372,14149.0
2022-02-16 11:20:00,109.68,109.84,109.68,109.79,3564.0,101.1095,101.257,101.1095,101.2109,3564.0
2022-02-16 11:25:00,109.79,109.86,109.56,109.82,11259.0,101.2109,101.2755,100.9989,101.2386,11259.0
2022-02-16 11:30:00,109.75,109.78,109.34,109.65,9579.0,101.1741,101.2017,100.7961,101.0819,9579.0
2022-02-16 11:35:00,109.57,110.03,109.56,109.78,8312.0,101.0081,101.4322,100.9989,101.2017,8312.0
2022-02-16 11:40:00,109.82,109.83,109.25,109.42,5665.0,101.2386,101.2478,100.7131,100.8699,5665.0
2022-02-16 11:45:00,109.45,109.7,109.3,109.65,21933.0,100.8975,101.128,100.7592,101.0819,21933.0
2022-02-16 11:50:00,109.65,109.89,109.65,109.78,5645.0,101.0819,101.3031,101.0819,101.2017,5645.0
2022-02-16 11:55:00,109.82,110.08,109.61,109.7,6775.0,101.2386,101.4783,101.045,101.128,6775.0
2022-02-16 12:00:00,109.7,109.82,109.34,109.82,10236.0,101.128,101.2386,100.7961,101.2386,10236.0
2022-02-16 12:05:00,109.83,109.83,109.55,109.69,3282.0,101.2478,101.2478,100.9897,101.1188,3282.0
2022-02-16 12:10:00,109.67,109.94,109.67,109.94,3912.0,101.1003,101.3492,101.1003,101.3492,3912.0
2022-02-16 12:15:00,109.96,110.13,109.86,109.88,8374.0,101.3677,101.5244,101.2755,101.2939,8374.0
2022-02-16 12:20:00,109.9,110.09,109.77,109.83,8182.0,101.3123,101.4875,101.1925,101.2478,8182.0
2022-02-16 12:25:00,109.78,110.18,109.76,109.99,9568.0,101.2017,101.5705,101.1833,101.3953,9568.0
2022-02-16 12:30:00,110.02,110.06,109.52,109.56,12636.0,101.423,101.4598,100.962,100.9989,12636.0
2022-02-16 12:35:00,109.6,109.66,109.42,109.57,8890.0,101.0358,101.0911,100.8699,101.0081,8890.0
2022-02-16 12:40:00,109.57,109.88,109.57,109.63,47064.0,101.0081,101.2939,101.0081,101.0634,47064.0
2022-02-16 12:45:00,109.6,109.87,109.5,109.81,7508.0,101.0358,101.2847,100.9436,101.2294,7508.0
2022-02-16 12:50:00,109.76,109.84,109.36,109.37,6082.0,101.1833,101.257,100.8145,100.8238,6082.0
2022-02-16 12:55:00,109.33,109.38,109.06,109.1,17808.0,100.7869,100.833,100.538,100.5749,17808.0
2022-02-16 13:00:00,109.09,109.12,108.5,108.62,19833.0,100.5656,100.5933,100.0217,100.1324,19833.0
2022-02-16 13:05:00,108.54,108.86,108.47,108.74,16571.0,100.0586,100.3536,99.9941,100.243,16571.0
2022-02-16 13:10:00,108.74,109.16,108.6,109.16,7147.0,100.243,100.6302,100.1139,100.6302,7147.0
2022-02-16 13:15:00,109.15,109.15,108.9,108.98,6845.0,100.621,100.621,100.3905,100.4642,6845.0
2022-02-16 13:20:00,109.04,109.08,108.94,108.95,4994.0,100.5195,100.5564,100.4274,100.4366,4994.0
2022-02-16 13:25:00,108.9,108.9,108.71,108.83,7053.0,100.3905,100.3905,100.2153,100.326,7053.0
2022-02-16 13:30:00,108.84,109.07,108.63,108.7,19416.0,100.3352,100.5472,100.1416,100.2061,19416.0
2022-02-16 13:35:00,108.81,108.94,108.41,108.48,8223.0,100.3075,100.4274,99.9388,100.0033,8223.0
2022-02-16 13:40:00,108.51,108.69,108.27,108.57,9625.0,100.031,100.1969,99.8097,100.0863,9625.0
2022-02-16 13:45:00,108.63,108.7,108.44,108.48,4587.0,100.1416,100.2061,99.9664,100.0033,4587.0
2022-02-16 13:50:00,108.48,108.67,108.47,108.64,7365.0,100.0033,100.1785,99.9941,100.1508,7365.0
2022-02-16 13:55:00,108.64,108.65,108.23,108.44,9357.0,100.1508,100.16,99.7728,99.9664,9357.0
2022-02-16 14:00:00,108.46,109.12,108.11,108.62,21848.0,99.9849,100.5933,99.6622,100.1324,21848.0
2022-02-16 14:05:00,108.63,109.07,108.55,108.95,7570.0,100.1416,100.5472,100.0678,100.4366,7570.0
2022-02-16 14:10:00,108.78,109.05,108.7,108.87,11347.0,100.2799,100.5288,100.2061,100.3628,11347.0
2022-02-16 14:15:00,108.89,109.3,108.87,109.07,8283.0,100.3813,100.7592,100.3628,100.5472,8283.0
2022-02-16 14:20:00,109.1,109.42,109.07,109.4,5993.0,100.5749,100.8699,100.5472,100.8514,5993.0
2022-02-16 14:25:00,109.45,109.69,109.4,109.5,7771.0,100.8975,101.1188,100.8514,100.9436,7771.0
2022-02-16 14:30:00,109.59,109.83,109.51,109.61,3999.0,101.0266,101.2478,100.9528,101.045,3999.0
2022-02-16 14:35:00,109.57,109.66,109.15,109.29,7362.0,101.0081,101.0911,100.621,100.75,7362.0
2022-02-16 14:40:00,109.19,109.19,108.76,108.87,8286.0,100.6578,100.6578,100.2614,100.3628,8286.0
2022-02-16 14:45:00,108.92,109.01,108.53,108.77,10281.0,100.4089,100.4919,100.0494,100.2706,10281.0
2022-02-16 14:50:00,108.66,109.04,108.6,108.83,5177.0,100.1692,100.5195,100.1139,100.326,5177.0
2022-02-16 14:55:00,108.89,109.18,108.89,109.1,6640.0,100.3813,100.6486,100.3813,100.5749,6640.0
2022-02-16 15:00:00,109.18,109.77,109.18,109.67,12119.0,100.6486,101.1925,100.6486,101.1003,12119.0
2022-02-16 15:05:00,109.65,109.78,109.58,109.76,11362.0,101.0819,101.2017,101.0174,101.1833,11362.0
2022-02-16 15:10:00,109.81,109.82,109.65,109.72,7290.0,101.2294,101.2386,101.0819,101.1464,7290.0
2022-02-16 15:15:00,109.8,109.86,109.61,109.86,8239.0,101.2202,101.2755,101.045,101.2755,8239.0
2022-02-16 15:20:00,109.84,109.84,109.56,109.6,8483.0,101.257,101.257,100.9989,101.0358,8483.0
2022-02-16 15:25:00,109.67,109.73,109.58,109.67,7549.0,101.1003,101.1556,101.0174,101.1003,7549.0
2022-02-16 15:30:00,109.71,109.77,109.28,109.28,14469.0,101.1372,101.1925,100.7408,100.7408,14469.0
2022-02-16 15:35:00,109.32,109.5,109.17,109.45,16231.0,100.7777,100.9436,100.6394,100.8975,16231.0
2022-02-16 15:40:00,109.49,109.49,109.2,109.22,19622.0,100.9344,100.9344,100.667,100.6855,19622.0
2022-02-16 15:45:00,109.22,109.47,109.2,109.32,38226.0,100.6855,100.9159,100.667,100.7777,38226.0
2022-02-16 15:50:00,109.33,109.42,108.97,108.98,68222.0,100.7869,100.8699,100.455,100.4642,68222.0
2022-02-16 15:55:00,109.0,109.27,108.73,108.76,108826.0,100.4827,100.7316,100.2338,100.2614,108826.0
2022-02-17 09:30:00,109.71,109.71,108.23,109.38,28195.0,101.1372,101.1372,99.7728,100.833,28195.0
2022-02-17 09:35:00,109.75,110.0,109.19,109.83,8366.0,101.1741,101.4045,100.6578,101.2478,8366.0
2022-02-17 09:40:00,109.99,110.0,109.17,109.62,12806.0,101.3953,101.4045,100.6394,101.0542,12806.0
2022-02-17 09:45:00,109.78,109.78,109.13,109.28,7798.0,101.2017,101.2017,100.6025,100.7408,7798.0
2022-02-17 09:50:00,109.39,109.4,108.62,109.07,14465.0,100.8422,100.8514,100.1324,100.5472,14465.0
2022-02-17 09:55:00,109.14,109.42,108.86,109.4,5536.0,100.6117,100.8699,100.3536,100.8514,5536.0
2022-02-17 10:00:00,109.42,109.99,109.11,109.44,15002.0,100.8699,101.3953,100.5841,100.8883,15002.0
2022-02-17 10:05:00,109.54,109.63,109.13,109.13,7796.0,100.9805,101.0634,100.6025,100.6025,7796.0
2022-02-17 10:10:00,109.13,109.13,108.65,108.73,5760.0,100.6025,100.6025,100.16,100.2338,5760.0
2022-02-17 10:15:00,108.72,109.17,108.71,108.89,13451.0,100.2246,100.6394,100.2153,100.3813,13451.0
2022-02-17 10:20:00,108.8,108.8,108.33,108.46,5653.0,100.2983,100.2983,99.865,99.9849,5653.0
2022-02-17 10:25:00,108.42,108.5,108.21,108.32,6129.0,99.948,100.0217,99.7544,99.8558,6129.0
2022-02-17 10:30:00,108.33,108.74,108.15,108.45,8027.0,99.865,100.243,99.6991,99.9756,8027.0
2022-02-17 10:35:00,108.2,108.56,108.2,108.29,1882.0,99.7452,100.0771,99.7452,99.8282,1882.0
2022-02-17 10:40:00,108.2,108.56,108.12,108.53,5353.0,99.7452,100.0771,99.6714,100.0494,5353.0
2022-02-17 10:45:00,108.53,108.56,108.2,108.37,2660.0,100.0494,100.0771,99.7452,99.9019,2660.0
2022-02-17 10:50:00,108.41,108.5,108.24,108.5,4566.0,99.9388,100.0217,99.7821,100.0217,4566.0
2022-02-17 10:55:00,108.45,108.63,108.43,108.48,5229.0,99.9756,100.1416,99.9572,100.0033,5229.0
2022-02-17 11:00:00,108.37,108.84,108.25,108.8,13802.0,99.9019,100.3352,99.7913,100.2983,13802.0
2022-02-17 11:05:00,108.8,108.86,108.61,108.73,6587.0,100.2983,100.3536,100.1231,100.2338,6587.0
2022-02-17 11:10:00,108.75,109.0,108.74,108.96,3369.0,100.2522,100.4827,100.243,100.4458,3369.0
2022-02-17 11:15:00,108.9,109.24,108.81,109.11,5115.0,100.3905,100.7039,100.3075,100.5841,5115.0
2022-02-17 11:20:00,109.23,109.24,108.91,108.95,4183.0,100.6947,100.7039,100.3997,100.4366,4183.0
2022-02-17 11:25:00,109.0,109.09,108.89,108.97,2783.0,100.4827,100.5656,100.3813,100.455,2783.0
2022-02-17 11:30:00,108.95,109.13,108.77,108.85,2071.0,100.4366,100.6025,100.2706,100.3444,2071.0
2022-02-17 11:35:00,108.91,109.06,108.77,108.77,3603.0,100.3997,100.538,100.2706,100.2706,3603.0
2022-02-17 11:40:00,108.71,108.81,108.57,108.7,4192.0,100.2153,100.3075,100.0863,100.2061,4192.0
2022-02-17 11:45:00,108.71,109.05,108.66,108.97,8903.0,100.2153,100.5288,100.1692,100.455,8903.0
2022-02-17 11:50:00,108.77,109.03,108.61,108.8,17242.0,100.2706,100.5103,100.1231,100.2983,17242.0
2022-02-17 11:55:00,108.88,108.97,108.65,108.7,2318.0,100.372,100.455,100.16,100.2061,2318.0
2022-02-17 12:00:00,108.75,108.88,108.53,108.74,4365.0,100.2522,100.372,100.0494,100.243,4365.0
2022-02-17 12:05:00,108.86,108.86,108.62,108.68,6253.0,100.3536,100.3536,100.1324,100.1877,6253.0
2022-02-17 12:10:00,108.63,108.84,108.63,108.84,8790.0,100.1416,100.3352,100.1416,100.3352,8790.0
2022-02-17 12:15:00,108.78,108.81,108.64,108.75,5794.0,100.2799,100.3075,100.1508,100.2522,5794.0
2022-02-17 12:20:00,108.78,108.96,108.78,108.9,4615.0,100.2799,100.4458,100.2799,100.3905,4615.0
2022-02-17 12:25:00,108.84,108.92,108.81,108.87,3203.0,100.3352,100.4089,100.3075,100.3628,3203.0
2022-02-17 12:30:00,108.86,109.02,108.78,108.85,4527.0,100.3536,100.5011,100.2799,100.3444,4527.0
2022-02-17 12:35:00,108.83,109.09,108.82,109.09,5078.0,100.326,100.5656,100.3167,100.5656,5078.0
2022-02-17 12:40:00,109.0,109.02,108.93,109.01,1100.0,100.4827,100.5011,100.4181,100.4919,1100.0
2022-02-17 12:45:00,109.0,109.0,108.64,108.7,7486.0,100.4827,100.4827,100.1508,100.2061,7486.0
2022-02-17 12:50:00,108.7,108.85,108.62,108.8,4992.0,100.2061,100.3444,100.1324,100.2983,4992.0
2022-02-17 12:55:00,108.68,108.85,108.5,108.5,25112.0,100.1877,100.3444,100.0217,100.0217,25112.0
2022-02-17 13:00:00,108.47,108.47,108.0,108.01,10179.0,99.9941,99.9941,99.5608,99.57,10179.0
2022-02-17 13:05:00,108.05,108.18,107.67,107.68,6483.0,99.6069,99.7267,99.2566,99.2658,6483.0
2022-02-17 13:10:00,107.68,107.68,107.17,107.28,8935.0,99.2658,99.2658,98.7957,98.8971,8935.0
2022-02-17 13:15:00,107.28,107.36,107.11,107.12,5328.0,98.8971,98.9708,98.7404,98.7496,5328.0
2022-02-17 13:20:00,107.09,107.09,106.55,106.6,14798.0,98.7219,98.7219,98.2241,98.2702,14798.0
2022-02-17 13:25:00,106.64,106.66,106.45,106.55,6856.0,98.3071,98.3255,98.1319,98.2241,6856.0
2022-02-17 13:30:00,106.61,106.74,106.45,106.69,9202.0,98.2794,98.3993,98.1319,98.3532,9202.0
2022-02-17 13:35:00,106.67,106.7,106.38,106.44,4487.0,98.3347,98.3624,98.0674,98.1227,4487.0
2022-02-17 13:40:00,106.42,106.44,106.12,106.13,6375.0,98.1043,98.1227,97.8277,97.8369,6375.0
2022-02-17 13:45:00,106.12,106.2,105.9,106.15,10087.0,97.8277,97.9015,97.6249,97.8554,10087.0
2022-02-17 13:50:00,106.11,106.35,106.09,106.28,5582.0,97.8185,98.0397,97.8001,97.9752,5582.0
2022-02-17 13:55:00,106.31,106.33,106.15,106.27,9311.0,98.0029,98.0213,97.8554,97.966,9311.0
2022-02-17 14:00:00,106.24,106.24,106.08,106.08,2899.0,97.9383,97.9383,97.7908,97.7908,2899.0
2022-02-17 14:05:00,106.08,106.17,106.02,106.06,6822.0,97.7908,97.8738,97.7355,97.7724,6822.0
2022-02-17 14:10:00,106.06,106.21,106.02,106.19,11253.0,97.7724,97.9107,97.7355,97.8922,11253.0
2022-02-17 14:15:00,106.19,106.19,105.85,105.87,12799.0,97.8922,97.8922,97.5788,97.5973,12799.0
2022-02-17 14:20:00,105.87,105.89,105.68,105.68,9838.0,97.5973,97.6157,97.4221,97.4221,9838.0
2022-02-17 14:25:00,105.68,105.84,105.66,105.84,8279.0,97.4221,97.5696,97.4037,97.5696,8279.0
2022-02-17 14:30:00,106.0,106.0,105.81,105.81,4308.0,97.7171,97.7171,97.5419,97.5419,4308.0
2022-02-17 14:35:00,105.89,106.12,105.79,106.02,7718.0,97.6157,97.8277,97.5235,97.7355,7718.0
2022-02-17 14:40:00,106.06,106.12,105.88,105.88,4795.0,97.7724,97.8277,97.6065,97.6065,4795.0
2022-02-17 14:45:00,105.89,106.01,105.73,105.94,6133.0,97.6157,97.7263,97.4682,97.6618,6133.0
2022-02-17 14:50:00,105.91,105.95,105.5,105.6,11655.0,97.6341,97.671,97.2562,97.3484,11655.0
2022-02-17 14:55:00,105.65,105.73,105.5,105.59,3358.0,97.3944,97.4682,97.2562,97.3391,3358.0
2022-02-17 15:00:00,105.59,105.78,105.54,105.62,5967.0,97.3391,97.5143,97.293,97.3668,5967.0
2022-02-17 15:05:00,105.57,105.72,105.53,105.55,3642.0,97.3207,97.459,97.2838,97.3023,3642.0
2022-02-17 15:10:00,105.47,105.76,105.47,105.56,6481.0,97.2285,97.4958,97.2285,97.3115,6481.0
2022-02-17 15:15:00,105.58,105.58,105.28,105.38,6549.0,97.3299,97.3299,97.0534,97.1455,6549.0
2022-02-17 15:20:00,105.41,105.48,105.25,105.38,9470.0,97.1732,97.2377,97.0257,97.1455,9470.0
2022-02-17 15:25:00,105.38,105.41,105.11,105.11,7537.0,97.1455,97.1732,96.8966,96.8966,7537.0
2022-02-17 15:30:00,105.24,105.34,104.96,104.98,16011.0,97.0165,97.1087,96.7584,96.7768,16011.0
2022-02-17 15:35:00,105.0,105.09,104.84,105.03,17453.0,96.7952,96.8782,96.6477,96.8229,17453.0
2022-02-17 15:40:00,104.99,105.12,104.93,105.09,12364.0,96.786,96.9059,96.7307,96.8782,12364.0
2022-02-17 15:45:00,105.12,105.17,104.88,104.93,25732.0,96.9059,96.952,96.6846,96.7307,25732.0
2022-02-17 15:50:00,104.89,104.91,104.63,104.89,26662.0,96.6938,96.7123,96.4541,96.6938,26662.0
2022-02-17 15:55:00,104.9,105.13,104.72,104.75,50545.0,96.703,96.9151,96.5371,96.5648,50545.0
2022-02-18 09:30:00,102.91,103.16,102.0,102.82,82545.0,94.8685,95.099,94.0297,94.7856,82545.0
2022-02-18 09:35:00,102.91,103.38,102.84,103.23,14707.0,94.8685,95.3018,94.804,95.1635,14707.0
2022-02-18 09:40:00,103.24,103.65,102.92,103.65,35717.0,95.1728,95.5507,94.8778,95.5507,35717.0
2022-02-18 09:45:00,103.64,104.32,103.5,104.2,40582.0,95.5415,96.1684,95.4124,96.0577,40582.0
2022-02-18 09:50:00,104.23,105.18,104.23,105.18,14693.0,96.0854,96.9612,96.0854,96.9612,14693.0
2022-02-18 09:55:00,105.31,105.8,105.21,105.7,14422.0,97.081,97.5327,96.9888,97.4405,14422.0
2022-02-18 10:00:00,105.68,105.68,105.17,105.17,9797.0,97.4221,97.4221,96.952,96.952,9797.0
2022-02-18 10:05:00,105.28,105.57,105.15,105.25,7450.0,97.0534,97.3207,96.9335,97.0257,7450.0
2022-02-18 10:10:00,105.35,105.66,105.11,105.64,28321.0,97.1179,97.4037,96.8966,97.3852,28321.0
2022-02-18 10:15:00,105.7,106.12,105.64,105.64,9498.0,97.4405,97.8277,97.3852,97.3852,9498.0
2022-02-18 10:20:00,105.61,105.9,104.88,104.91,13396.0,97.3576,97.6249,96.6846,96.7123,13396.0
2022-02-18 10:25:00,105.03,105.03,104.57,104.63,13884.0,96.8229,96.8229,96.3988,96.4541,13884.0
2022-02-18 10:30:00,104.63,104.65,104.13,104.47,26213.0,96.4541,96.4726,95.9932,96.3066,26213.0
2022-02-18 10:35:00,104.47,104.59,104.07,104.16,21094.0,96.3066,96.4173,95.9379,96.0209,21094.0
2022-02-18 10:40:00,104.15,104.37,103.95,104.24,15807.0,96.0117,96.2145,95.8273,96.0946,15807.0
2022-02-18 10:45:00,104.3,104.61,104.05,104.32,7897.0,96.1499,96.4357,95.9195,96.1684,7897.0
2022-02-18 10:50:00,104.45,104.57,104.2,104.39,6807.0,96.2882,96.3988,96.0577,96.2329,6807.0
2022-02-18 10:55:00,104.39,104.39,103.91,103.94,7124.0,96.2329,96.2329,95.7904,95.8181,7124.0
2022-02-18 11:00:00,104.01,104.03,103.43,103.6,5827.0,95.8826,95.901,95.3479,95.5046,5827.0
2022-02-18 11:05:00,103.51,103.7,103.4,103.49,6075.0,95.4217,95.5968,95.3203,95.4032,6075.0
2022-02-18 11:10:00,103.5,103.61,103.4,103.47,20215.0,95.4124,95.5139,95.3203,95.3848,20215.0
2022-02-18 11:15:00,103.43,103.85,103.29,103.79,13933.0,95.3479,95.7351,95.2189,95.6798,13933.0
2022-02-18 11:20:00,103.88,103.98,103.74,103.74,7254.0,95.7628,95.8549,95.6337,95.6337,7254.0
2022-02-18 11:25:00,103.86,103.96,103.51,103.82,4930.0,95.7443,95.8365,95.4217,95.7074,4930.0
2022-02-18 11:30:00,103.82,104.19,103.74,103.91,4811.0,95.7074,96.0485,95.6337,95.7904,4811.0
2022-02-18 11:35:00,103.83,104.09,103.67,104.09,7729.0,95.7167,95.9563,95.5692,95.9563,7729.0
2022-02-18 11:40:00,103.97,104.11,103.77,103.78,3997.0,95.8457,95.9748,95.6613,95.6706,3997.0
2022-02-18 11:45:00,103.83,104.03,103.67,103.75,6645.0,95.7167,95.901,95.5692,95.6429,6645.0
2022-02-18 11:50:00,103.69,103.84,103.47,103.47,5349.0,95.5876,95.7259,95.3848,95.3848,5349.0
2022-02-18 11:55:00,103.58,103.61,103.27,103.36,4869.0,95.4862,95.5139,95.2004,95.2834,4869.0
2022-02-18 12:00:00,103.31,103.44,103.31,103.42,3054.0,95.2373,95.3571,95.2373,95.3387,3054.0
2022-02-18 12:05:00,103.49,103.63,103.43,103.58,14043.0,95.4032,95.5323,95.3479,95.4862,14043.0
2022-02-18 12:10:00,103.57,103.7,103.47,103.55,3758.0,95.477,95.5968,95.3848,95.4585,3758.0
2022-02-18 12:15:00,103.48,103.85,103.37,103.66,3949.0,95.394,95.7351,95.2926,95.5599,3949.0
2022-02-18 12:20:00,103.75,104.0,103.64,103.99,5756.0,95.6429,95.8734,95.5415,95.8642,5756.0
2022-02-18 12:25:00,103.95,104.16,103.93,103.93,3202.0,95.8273,96.0209,95.8088,95.8088,3202.0
2022-02-18 12:30:00,103.82,104.1,103.57,103.82,3351.0,95.7074,95.9656,95.477,95.7074,3351.0
2022-02-18 12:35:00,103.81,103.85,103.29,103.34,8107.0,95.6982,95.7351,95.2189,95.2649,8107.0
2022-02-18 12:40:00,103.33,103.61,103.33,103.37,4125.0,95.2557,95.5139,95.2557,95.2926,4125.0
2022-02-18 12:45:00,103.25,103.45,103.24,103.45,3551.0,95.182,95.3664,95.1728,95.3664,3551.0
2022-02-18 12:50:00,103.36,103.38,103.12,103.35,6857.0,95.2834,95.3018,95.0621,95.2742,6857.0
2022-02-18 12:55:00,103.08,103.29,103.08,103.18,7962.0,95.0253,95.2189,95.0253,95.1175,7962.0
2022-02-18 13:00:00,103.21,103.22,103.04,103.12,2296.0,95.1451,95.1543,94.9884,95.0621,2296.0
2022-02-18 13:05:00,103.13,103.13,102.81,102.97,11108.0,95.0714,95.0714,94.7764,94.9239,11108.0
2022-02-18 13:10:00,102.97,103.01,102.77,102.95,2941.0,94.9239,94.9607,94.7395,94.9054,2941.0
2022-02-18 13:15:00,102.93,102.93,102.73,102.82,4811.0,94.887,94.887,94.7026,94.7856,4811.0
2022-02-18 13:20:00,102.73,103.15,102.73,103.11,3612.0,94.7026,95.0898,94.7026,95.0529,3612.0
2022-02-18 13:25:00,103.09,103.13,102.95,103.13,16890.0,95.0345,95.0714,94.9054,95.0714,16890.0
2022-02-18 13:30:00,103.18,103.3,103.09,103.22,32678.0,95.1175,95.2281,95.0345,95.1543,32678.0
2022-02-18 13:35:00,103.17,103.27,102.92,103.27,9284.0,95.1082,95.2004,94.8778,95.2004,9284.0
2022-02-18 13:40:00,103.21,103.68,103.17,103.59,22182.0,95.1451,95.5784,95.1082,95.4954,22182.0
2022-02-18 13:45:00,103.69,104.44,103.69,104.21,33615.0,95.5876,96.279,95.5876,96.067,33615.0
2022-02-18 13:50:00,104.31,104.39,103.83,103.83,16517.0,96.1592,96.2329,95.7167,95.7167,16517.0
2022-02-18 13:55:00,103.82,104.02,103.73,103.88,10310.0,95.7074,95.8918,95.6245,95.7628,10310.0
2022-02-18 14:00:00,103.9,103.94,103.73,103.79,9035.0,95.7812,95.8181,95.6245,95.6798,9035.0
2022-02-18 14:05:00,103.83,103.9,103.62,103.72,11544.0,95.7167,95.7812,95.5231,95.6153,11544.0
2022-02-18 14:10:00,103.75,103.8,103.68,103.8,2317.0,95.6429,95.689,95.5784,95.689,2317.0
2022-02-18 14:15:00,103.8,104.08,103.8,104.04,9462.0,95.689,95.9471,95.689,95.9102,9462.0
2022-02-18 14:20:00,104.02,104.27,104.01,104.23,7590.0,95.8918,96.1223,95.8826,96.0854,7590.0
2022-02-18 14:25:00,104.22,104.41,104.22,104.37,5162.0,96.0762,96.2513,96.0762,96.2145,5162.0
2022-02-18 14:30:00,104.33,104.5,104.26,104.4,25038.0,96.1776,96.3343,96.1131,96.2421,25038.0
2022-02-18 14:35:00,104.35,104.38,103.88,103.88,15792.0,96.196,96.2237,95.7628,95.7628,15792.0
2022-02-18 14:40:00,103.79,103.87,103.73,103.81,3286.0,95.6798,95.7535,95.6245,95.6982,3286.0
2022-02-18 14:45:00,103.83,104.03,103.75,104.03,42103.0,95.7167,95.901,95.6429,95.901,42103.0
2022-02-18 14:50:00,103.97,104.39,103.96,104.37,28344.0,95.8457,96.2329,95.8365,96.2145,28344.0
2022-02-18 14:55:00,104.34,104.55,104.34,104.45,19275.0,96.1868,96.3804,96.1868,96.2882,19275.0
2022-02-18 15:00:00,104.45,104.82,104.39,104.52,5970.0,96.2882,96.6293,96.2329,96.3527,5970.0
2022-02-18 15:05:00,104.5,104.57,104.2,104.3,6310.0,96.3343,96.3988,96.0577,96.1499,6310.0
2022-02-18 15:10:00,104.36,104.4,104.12,104.19,2530.0,96.2052,96.2421,95.984,96.0485,2530.0
2022-02-18 15:15:00,104.29,104.3,103.81,103.82,4253.0,96.1407,96.1499,95.6982,95.7074,4253.0
2022-02-18 15:20:00,103.87,103.96,103.68,103.77,8346.0,95.7535,95.8365,95.5784,95.6613,8346.0
2022-02-18 15:25:00,103.76,103.9,103.71,103.72,5390.0,95.6521,95.7812,95.606,95.6153,5390.0
2022-02-18 15:30:00,103.66,103.68,103.41,103.61,17382.0,95.5599,95.5784,95.3295,95.5139,17382.0
2022-02-18 15:35:00,103.62,103.82,103.45,103.45,17238.0,95.5231,95.7074,95.3664,95.3664,17238.0
2022-02-18 15:40:00,103.45,103.73,103.44,103.73,15627.0,95.3664,95.6245,95.3571,95.6245,15627.0
2022-02-18 15:45:00,103.75,103.83,103.43,103.67,20597.0,95.6429,95.7167,95.3479,95.5692,20597.0
2022-02-18 15:50:00,103.63,103.63,103.26,103.48,29796.0,95.5323,95.5323,95.1912,95.394,29796.0
2022-02-18 15:55:00,103.48,103.85,103.37,103.83,99732.0,95.394,95.7351,95.2926,95.7167,99732.0
2022-02-22 09:30:00,102.16,103.75,102.16,103.47,50073.0,94.1772,95.6429,94.1772,95.3848,50073.0
2022-02-22 09:35:00,103.47,103.63,102.74,102.97,22503.0,95.3848,95.5323,94.7118,94.9239,22503.0
2022-02-22 09:40:00,102.9,103.66,102.81,103.5,15952.0,94.8593,95.5599,94.7764,95.4124,15952.0
2022-02-22 09:45:00,103.45,103.61,103.18,103.4,19571.0,95.3664,95.5139,95.1175,95.3203,19571.0
2022-02-22 09:50:00,103.43,104.1,103.42,104.1,10216.0,95.3479,95.9656,95.3387,95.9656,10216.0
2022-02-22 09:55:00,103.97,104.0,103.47,103.61,11343.0,95.8457,95.8734,95.3848,95.5139,11343.0
2022-02-22 10:00:00,103.41,103.81,103.37,103.65,8781.0,95.3295,95.6982,95.2926,95.5507,8781.0
2022-02-22 10:05:00,103.53,104.13,103.26,104.13,4706.0,95.4401,95.9932,95.1912,95.9932,4706.0
2022-02-22 10:10:00,103.78,104.49,103.71,104.22,2796.0,95.6706,96.3251,95.606,96.0762,2796.0
2022-02-22 10:15:00,104.26,104.63,104.25,104.63,5916.0,96.1131,96.4541,96.1038,96.4541,5916.0
2022-02-22 10:20:00,104.53,104.95,104.53,104.68,5968.0,96.362,96.7491,96.362,96.5002,5968.0
2022-02-22 10:25:00,104.55,104.93,104.48,104.92,5404.0,96.3804,96.7307,96.3159,96.7215,5404.0
2022-02-22 10:30:00,104.88,104.88,104.48,104.6,6759.0,96.6846,96.6846,96.3159,96.4265,6759.0
2022-02-22 10:35:00,104.67,104.82,104.5,104.65,12681.0,96.491,96.6293,96.3343,96.4726,12681.0
2022-02-22 10:40:00,104.65,104.69,104.11,104.28,57887.0,96.4726,96.5095,95.9748,96.1315,57887.0
2022-02-22 10:45:00,104.15,104.28,103.59,103.79,10046.0,96.0117,96.1315,95.4954,95.6798,10046.0
2022-02-22 10:50:00,103.67,103.67,103.23,103.31,5643.0,95.5692,95.5692,95.1635,95.2373,5643.0
2022-02-22 10:55:00,103.26,103.26,102.7,102.75,5214.0,95.1912,95.1912,94.675,94.7211,5214.0
2022-02-22 11:00:00,102.89,102.98,102.66,102.76,4681.0,94.8501,94.9331,94.6381,94.7303,4681.0
2022-02-22 11:05:00,102.88,102.88,102.19,102.19,3700.0,94.8409,94.8409,94.2048,94.2048,3700.0
2022-02-22 11:10:00,102.13,102.45,101.91,101.93,9675.0,94.1495,94.4445,93.9467,93.9651,9675.0
2022-02-22 11:15:00,101.91,101.91,101.62,101.73,10497.0,93.9467,93.9467,93.6794,93.7808,10497.0
2022-02-22 11:20:00,101.72,101.92,101.67,101.92,4584.0,93.7715,93.9559,93.7254,93.9559,4584.0
2022-02-22 11:25:00,102.01,102.38,101.87,101.87,3216.0,94.0389,94.38,93.9098,93.9098,3216.0
2022-02-22 11:30:00,101.89,102.31,101.86,102.23,2221.0,93.9283,94.3154,93.9006,94.2417,2221.0
2022-02-22 11:35:00,102.33,102.33,102.02,102.29,2772.0,94.3339,94.3339,94.0481,94.297,2772.0
2022-02-22 11:40:00,102.23,102.45,102.23,102.24,8850.0,94.2417,94.4445,94.2417,94.2509,8850.0
2022-02-22 11:45:00,102.11,102.12,101.86,101.96,2262.0,94.1311,94.1403,93.9006,93.9928,2262.0
2022-02-22 11:50:00,102.05,102.05,101.65,101.83,2390.0,94.0757,94.0757,93.707,93.8729,2390.0
2022-02-22 11:55:00,101.7,101.93,101.5,101.93,9542.0,93.7531,93.9651,93.5687,93.9651,9542.0
2022-02-22 12:00:00,102.0,102.0,101.34,101.84,18982.0,94.0297,94.0297,93.4212,93.8822,18982.0
2022-02-22 12:05:00,101.74,101.9,101.61,101.8,6163.0,93.79,93.9375,93.6701,93.8453,6163.0
2022-02-22 12:10:00,101.82,101.84,101.02,101.06,12850.0,93.8637,93.8822,93.1262,93.1631,12850.0
2022-02-22 12:15:00,101.06,101.06,100.67,100.74,5410.0,93.1631,93.1631,92.8036,92.8681,5410.0
2022-02-22 12:20:00,100.71,101.16,100.67,101.01,9475.0,92.8405,93.2553,92.8036,93.117,9475.0
2022-02-22 12:25:00,101.01,101.2,100.92,101.13,4741.0,93.117,93.2922,93.034,93.2276,4741.0
2022-02-22 12:30:00,101.09,101.24,100.78,100.87,3954.0,93.1908,93.329,92.905,92.988,3954.0
2022-02-22 12:35:00,100.88,101.21,100.87,101.13,2465.0,92.9972,93.3014,92.988,93.2276,2465.0
2022-02-22 12:40:00,101.12,101.13,100.93,101.02,4212.0,93.2184,93.2276,93.0433,93.1262,4212.0
2022-02-22 12:45:00,101.01,101.05,100.67,100.74,30634.0,93.117,93.1539,92.8036,92.8681,30634.0
2022-02-22 12:50:00,100.78,101.17,100.78,101.11,5998.0,92.905,93.2645,92.905,93.2092,5998.0
2022-02-22 12:55:00,101.15,101.24,100.8,101.04,7961.0,93.2461,93.329,92.9234,93.1447,7961.0
2022-02-22 13:00:00,100.98,101.17,100.84,101.13,6731.0,93.0894,93.2645,92.9603,93.2276,6731.0
2022-02-22 13:05:00,101.19,101.23,100.9,101.02,13210.0,93.283,93.3198,93.0156,93.1262,13210.0
2022-02-22 13:10:00,101.03,101.11,100.9,101.11,5687.0,93.1355,93.2092,93.0156,93.2092,5687.0
2022-02-22 13:15:00,101.15,101.15,100.5,100.5,13361.0,93.2461,93.2461,92.6469,92.6469,13361.0
2022-02-22 13:20:00,100.5,100.58,100.25,100.38,23256.0,92.6469,92.7206,92.4164,92.5362,23256.0
2022-02-22 13:25:00,100.32,100.39,100.01,100.02,17827.0,92.4809,92.5455,92.1952,92.2044,17827.0
2022-02-22 13:30:00,100.04,100.2,99.79,100.14,30171.0,92.2228,92.3703,91.9923,92.315,30171.0
2022-02-22 13:35:00,100.08,100.08,99.78,99.78,10836.0,92.2597,92.2597,91.9831,91.9831,10836.0
2022-02-22 13:40:00,99.83,99.87,99.59,99.72,15691.0,92.0292,92.0661,91.808,91.9278,15691.0
2022-02-22 13:45:00,99.71,99.87,99.48,99.48,9630.0,91.9186,92.0661,91.7066,91.7066,9630.0
2022-02-22 13:50:00,99.46,99.57,99.35,99.45,18367.0,91.6881,91.7895,91.5867,91.6789,18367.0
2022-02-22 13:55:00,99.5,99.69,99.48,99.64,8547.0,91.725,91.9002,91.7066,91.8541,8547.0
2022-02-22 14:00:00,99.63,99.63,99.34,99.51,15588.0,91.8449,91.8449,91.5775,91.7342,15588.0
2022-02-22 14:05:00,99.54,99.55,99.37,99.37,18643.0,91.7619,91.7711,91.6052,91.6052,18643.0
2022-02-22 14:10:00,99.38,100.32,99.35,100.25,9478.0,91.6144,92.4809,91.5867,92.4164,9478.0
2022-02-22 14:15:00,100.18,100.5,100.03,100.23,5917.0,92.3519,92.6469,92.2136,92.398,5917.0
2022-02-22 14:20:00,100.41,100.44,99.77,99.85,8894.0,92.5639,92.5916,91.9739,92.0477,8894.0
2022-02-22 14:25:00,99.91,100.27,99.85,100.12,47524.0,92.103,92.4348,92.0477,92.2966,47524.0
2022-02-22 14:30:00,100.12,100.55,99.96,100.16,23453.0,92.2966,92.693,92.1491,92.3334,23453.0
2022-02-22 14:35:00,100.03,100.21,99.78,99.78,8401.0,92.2136,92.3795,91.9831,91.9831,8401.0
2022-02-22 14:40:00,99.83,99.93,99.7,99.82,14094.0,92.0292,92.1214,91.9094,92.02,14094.0
2022-02-22 14:45:00,99.82,100.38,99.7,100.38,14729.0,92.02,92.5362,91.9094,92.5362,14729.0
2022-02-22 14:50:00,100.63,100.83,100.34,100.66,7860.0,92.7667,92.9511,92.4994,92.7944,7860.0
2022-02-22 14:55:00,100.6,101.3,100.6,101.25,26065.0,92.7391,93.3844,92.7391,93.3383,26065.0
2022-02-22 15:00:00,101.29,101.71,101.27,101.68,10821.0,93.3751,93.7623,93.3567,93.7347,10821.0
2022-02-22 15:05:00,101.75,101.84,101.38,101.41,17061.0,93.7992,93.8822,93.4581,93.4858,17061.0
2022-02-22 15:10:00,101.41,101.71,101.38,101.44,7162.0,93.4858,93.7623,93.4581,93.5134,7162.0
2022-02-22 15:15:00,101.48,101.68,101.16,101.22,8765.0,93.5503,93.7347,93.2553,93.3106,8765.0
2022-02-22 15:20:00,101.12,101.24,101.0,101.08,8681.0,93.2184,93.329,93.1078,93.1815,8681.0
2022-02-22 15:25:00,101.07,101.15,101.0,101.0,10024.0,93.1723,93.2461,93.1078,93.1078,10024.0
2022-02-22 15:30:00,101.0,101.04,100.7,100.75,19308.0,93.1078,93.1447,92.8312,92.8773,19308.0
2022-02-22 15:35:00,100.75,100.85,100.56,100.75,16477.0,92.8773,92.9695,92.7022,92.8773,16477.0
2022-02-22 15:40:00,100.77,101.04,100.54,100.56,25233.0,92.8958,93.1447,92.6837,92.7022,25233.0
2022-02-22 15:45:00,100.53,100.53,100.07,100.12,33391.0,92.6745,92.6745,92.2505,92.2966,33391.0
2022-02-22 15:50:00,100.1,100.13,99.84,99.93,51426.0,92.2781,92.3058,92.0384,92.1214,51426.0
2022-02-22 15:55:00,99.94,100.25,99.9,100.21,94282.0,92.1306,92.4164,92.0938,92.3795,94282.0
2022-02-23 09:30:00,100.9,101.27,99.96,100.19,15725.0,93.0156,93.3567,92.1491,92.3611,15725.0
2022-02-23 09:35:00,100.3,101.09,100.28,101.08,28978.0,92.4625,93.1908,92.4441,93.1815,28978.0
2022-02-23 09:40:00,100.69,100.81,99.95,100.09,6219.0,92.822,92.9326,92.1398,92.2689,6219.0
2022-02-23 09:45:00,100.3,100.68,100.18,100.42,12356.0,92.4625,92.8128,92.3519,92.5731,12356.0
2022-02-23 09:50:00,100.37,100.44,99.9,100.0,15584.0,92.527,92.5916,92.0938,92.1859,15584.0
2022-02-23 09:55:00,99.92,100.14,99.66,100.12,7572.0,92.1122,92.315,91.8725,92.2966,7572.0
2022-02-23 10:00:00,100.0,100.0,99.5,99.87,5355.0,92.1859,92.1859,91.725,92.0661,5355.0
2022-02-23 10:05:00,100.01,100.01,99.29,99.59,10110.0,92.1952,92.1952,91.5314,91.808,10110.0
2022-02-23 10:10:00,99.66,100.1,99.63,99.94,7185.0,91.8725,92.2781,91.8449,92.1306,7185.0
2022-02-23 10:15:00,99.94,100.26,99.66,99.66,16453.0,92.1306,92.4256,91.8725,91.8725,16453.0
2022-02-23 10:20:00,99.86,100.13,99.63,99.81,20004.0,92.0569,92.3058,91.8449,92.0108,20004.0
2022-02-23 10:25:00,99.85,99.85,99.43,99.79,16341.0,92.0477,92.0477,91.6605,91.9923,16341.0
2022-02-23 10:30:00,99.79,99.95,99.61,99.95,16644.0,91.9923,92.1398,91.8264,92.1398,16644.0
2022-02-23 10:35:00,100.04,100.41,99.7,99.83,2785.0,92.2228,92.5639,91.9094,92.0292,2785.0
2022-02-23 10:40:00,99.73,99.88,99.5,99.57,4613.0,91.937,92.0753,91.725,91.7895,4613.0
2022-02-23 10:45:00,99.6,99.86,99.51,99.59,11997.0,91.8172,92.0569,91.7342,91.808,11997.0
2022-02-23 10:50:00,99.44,99.74,99.44,99.6,4357.0,91.6697,91.9463,91.6697,91.8172,4357.0
2022-02-23 10:55:00,99.63,99.87,99.51,99.59,5513.0,91.8449,92.0661,91.7342,91.808,5513.0
2022-02-23 11:00:00,99.68,99.76,99.14,99.24,21478.0,91.8909,91.9647,91.3931,91.4853,21478.0
2022-02-23 11:05:00,99.13,99.24,98.82,98.82,12301.0,91.3839,91.4853,91.0981,91.0981,12301.0
2022-02-23 11:10:00,99.0,99.23,98.91,99.23,5054.0,91.2641,91.4761,91.1811,91.4761,5054.0
2022-02-23 11:15:00,99.22,99.22,98.92,99.19,6620.0,91.4669,91.4669,91.1903,91.4392,6620.0
2022-02-23 11:20:00,99.14,99.2,98.95,99.0,31111.0,91.3931,91.4485,91.218,91.2641,31111.0
2022-02-23 11:25:00,99.0,99.58,99.0,99.26,6462.0,91.2641,91.7988,91.2641,91.5038,6462.0
2022-02-23 11:30:00,99.15,99.75,99.11,99.61,6198.0,91.4024,91.9555,91.3655,91.8264,6198.0
2022-02-23 11:35:00,99.43,100.03,99.43,99.89,3339.0,91.6605,92.2136,91.6605,92.0845,3339.0
2022-02-23 11:40:00,99.87,99.87,99.48,99.58,2389.0,92.0661,92.0661,91.7066,91.7988,2389.0
2022-02-23 11:45:00,99.45,100.0,99.43,99.91,3753.0,91.6789,92.1859,91.6605,92.103,3753.0
2022-02-23 11:50:00,99.98,100.29,99.81,100.12,8827.0,92.1675,92.4533,92.0108,92.2966,8827.0
2022-02-23 11:55:00,100.13,100.26,100.01,100.19,17220.0,92.3058,92.4256,92.1952,92.3611,17220.0
2022-02-23 12:00:00,100.16,100.29,99.68,99.98,11033.0,92.3334,92.4533,91.8909,92.1675,11033.0
2022-02-23 12:05:00,99.97,100.34,99.96,100.34,2802.0,92.1583,92.4994,92.1491,92.4994,2802.0
2022-02-23 12:10:00,100.38,100.39,100.09,100.3,3649.0,92.5362,92.5455,92.2689,92.4625,3649.0
2022-02-23 12:15:00,100.43,100.66,100.36,100.65,11454.0,92.5823,92.7944,92.5178,92.7851,11454.0
2022-02-23 12:20:00,100.55,100.8,100.54,100.77,9769.0,92.693,92.9234,92.6837,92.8958,9769.0
2022-02-23 12:25:00,100.73,100.83,100.29,100.29,8588.0,92.8589,92.9511,92.4533,92.4533,8588.0
2022-02-23 12:30:00,100.35,100.54,100.05,100.18,10499.0,92.5086,92.6837,92.232,92.3519,10499.0
2022-02-23 12:35:00,100.23,100.31,100.11,100.13,1770.0,92.398,92.4717,92.2873,92.3058,1770.0
2022-02-23 12:40:00,100.06,100.2,99.97,100.15,2595.0,92.2412,92.3703,92.1583,92.3242,2595.0
2022-02-23 12:45:00,100.07,100.23,100.04,100.04,4525.0,92.2505,92.398,92.2228,92.2228,4525.0
2022-02-23 12:50:00,100.08,100.08,99.63,99.78,4142.0,92.2597,92.2597,91.8449,91.9831,4142.0
2022-02-23 12:55:00,99.69,99.91,99.6,99.91,5700.0,91.9002,92.103,91.8172,92.103,5700.0
2022-02-23 13:00:00,99.86,99.93,99.75,99.89,4752.0,92.0569,92.1214,91.9555,92.0845,4752.0
2022-02-23 13:05:00,99.91,99.92,99.61,99.72,3464.0,92.103,92.1122,91.8264,91.9278,3464.0
2022-02-23 13:10:00,99.82,99.82,99.34,99.34,6600.0,92.02,92.02,91.5775,91.5775,6600.0
2022-02-23 13:15:00,99.34,99.48,99.08,99.34,7425.0,91.5775,91.7066,91.3378,91.5775,7425.0
2022-02-23 13:20:00,99.31,99.42,98.92,99.08,4194.0,91.5499,91.6513,91.1903,91.3378,4194.0
2022-02-23 13:25:00,99.04,99.09,98.85,98.9,4848.0,91.301,91.347,91.1258,91.1719,4848.0
2022-02-23 13:30:00,99.01,99.12,98.81,99.08,3446.0,91.2733,91.3747,91.0889,91.3378,3446.0
2022-02-23 13:35:00,98.98,99.24,98.95,99.03,9578.0,91.2456,91.4853,91.218,91.2917,9578.0
2022-02-23 13:40:00,99.04,99.17,98.85,98.85,9880.0,91.301,91.4208,91.1258,91.1258,9880.0
2022-02-23 13:45:00,98.79,99.19,98.73,99.05,13018.0,91.0705,91.4392,91.0152,91.3102,13018.0
2022-02-23 13:50:00,99.13,99.13,98.37,98.51,3775.0,91.3839,91.3839,90.6833,90.8124,3775.0
2022-02-23 13:55:00,98.54,98.71,98.51,98.6,4401.0,90.84,90.9967,90.8124,90.8953,4401.0
2022-02-23 14:00:00,98.65,98.74,98.03,98.07,13705.0,90.9414,91.0244,90.3699,90.4067,13705.0
2022-02-23 14:05:00,98.19,98.25,97.9,98.17,15539.0,90.5174,90.5727,90.25,90.4989,15539.0
2022-02-23 14:10:00,98.23,98.35,97.97,98.0,6664.0,90.5542,90.6649,90.3146,90.3422,6664.0
2022-02-23 14:15:00,98.14,98.46,97.88,98.22,12298.0,90.4713,90.7663,90.2316,90.545,12298.0
2022-02-23 14:20:00,98.19,98.24,97.98,97.98,9551.0,90.5174,90.5635,90.3238,90.3238,9551.0
2022-02-23 14:25:00,98.03,98.08,97.96,98.02,15132.0,90.3699,90.416,90.3053,90.3607,15132.0
2022-02-23 14:30:00,98.07,98.14,97.59,97.71,20806.0,90.4067,90.4713,89.9643,90.0749,20806.0
2022-02-23 14:35:00,97.7,97.88,97.69,97.8,7397.0,90.0657,90.2316,90.0564,90.1578,7397.0
2022-02-23 14:40:00,97.77,97.77,97.29,97.47,9970.0,90.1302,90.1302,89.6877,89.8536,9970.0
2022-02-23 14:45:00,97.46,97.85,97.39,97.71,6476.0,89.8444,90.2039,89.7799,90.0749,6476.0
2022-02-23 14:50:00,97.67,97.94,97.59,97.86,5817.0,90.038,90.2869,89.9643,90.2132,5817.0
2022-02-23 14:55:00,97.79,98.03,97.75,97.93,8775.0,90.1486,90.3699,90.1118,90.2777,8775.0
2022-02-23 15:00:00,97.95,98.06,97.61,97.75,7495.0,90.2961,90.3975,89.9827,90.1118,7495.0
2022-02-23 15:05:00,97.75,97.82,97.48,97.52,4651.0,90.1118,90.1763,89.8629,89.8997,4651.0
2022-02-23 15:10:00,97.52,97.54,97.17,97.41,23640.0,89.8997,89.9182,89.5771,89.7983,23640.0
2022-02-23 15:15:00,97.4,97.53,97.18,97.2,14692.0,89.7891,89.9089,89.5863,89.6047,14692.0
2022-02-23 15:20:00,97.24,97.46,97.12,97.41,4830.0,89.6416,89.8444,89.531,89.7983,4830.0
2022-02-23 15:25:00,97.4,97.74,97.33,97.67,5889.0,89.7891,90.1025,89.7246,90.038,5889.0
2022-02-23 15:30:00,97.64,97.93,97.56,97.9,15348.0,90.0103,90.2777,89.9366,90.25,15348.0
2022-02-23 15:35:00,97.94,98.08,97.78,97.78,14353.0,90.2869,90.416,90.1394,90.1394,14353.0
2022-02-23 15:40:00,97.84,97.89,97.44,97.64,15623.0,90.1947,90.2408,89.826,90.0103,15623.0
2022-02-23 15:45:00,97.63,97.75,97.34,97.47,22182.0,90.0011,90.1118,89.7338,89.8536,22182.0
2022-02-23 15:50:00,97.41,97.68,97.19,97.39,48958.0,89.7983,90.0472,89.5955,89.7799,48958.0
2022-02-23 15:55:00,97.34,97.76,97.3,97.66,87142.0,89.7338,90.121,89.6969,90.0288,87142.0
2022-02-24 09:30:00,93.21,95.39,92.31,95.39,75187.0,85.9265,87.9362,85.0968,87.9362,75187.0
2022-02-24 09:35:00,95.64,96.38,95.13,95.71,32632.0,88.1666,88.8488,87.6965,88.2312,32632.0
2022-02-24 09:40:00,95.82,96.36,95.23,95.78,45793.0,88.3326,88.8304,87.7887,88.2957,45793.0
2022-02-24 09:45:00,95.77,96.95,95.72,96.95,33262.0,88.2865,89.3743,88.2404,89.3743,33262.0
2022-02-24 09:50:00,96.84,97.57,96.51,97.25,33904.0,89.2729,89.9458,88.9686,89.6508,33904.0
2022-02-24 09:55:00,97.24,97.65,96.73,97.53,32449.0,89.6416,90.0196,89.1715,89.9089,32449.0
2022-02-24 10:00:00,97.41,97.53,96.57,96.7,15286.0,89.7983,89.9089,89.024,89.1438,15286.0
2022-02-24 10:05:00,96.5,97.3,96.11,97.3,12311.0,88.9594,89.6969,88.5999,89.6969,12311.0
2022-02-24 10:10:00,97.33,98.07,97.3,98.01,17588.0,89.7246,90.4067,89.6969,90.3514,17588.0
2022-02-24 10:15:00,97.84,98.65,97.59,98.5,7660.0,90.1947,90.9414,89.9643,90.8031,7660.0
2022-02-24 10:20:00,98.55,98.66,97.59,97.7,12975.0,90.8492,90.9506,89.9643,90.0657,12975.0
2022-02-24 10:25:00,97.71,97.71,97.33,97.45,2553.0,90.0749,90.0749,89.7246,89.8352,2553.0
2022-02-24 10:30:00,97.35,98.19,97.27,97.99,7540.0,89.743,90.5174,89.6693,90.333,7540.0
2022-02-24 10:35:00,98.08,98.09,97.0,97.37,8756.0,90.416,90.4252,89.4204,89.7614,8756.0
2022-02-24 10:40:00,97.23,97.48,96.89,97.35,4976.0,89.6324,89.8629,89.319,89.743,4976.0
2022-02-24 10:45:00,97.36,98.2,97.36,98.2,4837.0,89.7522,90.5266,89.7522,90.5266,4837.0
2022-02-24 10:50:00,97.92,98.03,97.47,97.8,6335.0,90.2685,90.3699,89.8536,90.1578,6335.0
2022-02-24 10:55:00,97.81,98.0,97.5,97.55,15632.0,90.1671,90.3422,89.8813,89.9274,15632.0
2022-02-24 11:00:00,97.47,97.76,97.25,97.26,10243.0,89.8536,90.121,89.6508,89.66,10243.0
2022-02-24 11:05:00,97.3,97.89,97.16,97.88,11266.0,89.6969,90.2408,89.5679,90.2316,11266.0
2022-02-24 11:10:00,97.97,98.2,97.81,98.2,9304.0,90.3146,90.5266,90.1671,90.5266,9304.0
2022-02-24 11:15:00,98.16,98.16,97.88,98.07,4782.0,90.4897,90.4897,90.2316,90.4067,4782.0
2022-02-24 11:20:00,97.98,98.0,97.57,97.57,2610.0,90.3238,90.3422,89.9458,89.9458,2610.0
2022-02-24 11:25:00,97.5,97.56,97.12,97.2,6439.0,89.8813,89.9366,89.531,89.6047,6439.0
2022-02-24 11:30:00,97.14,97.31,96.84,96.97,11344.0,89.5494,89.7061,89.2729,89.3927,11344.0
2022-02-24 11:35:00,96.89,97.02,95.97,95.97,19566.0,89.319,89.4388,88.4708,88.4708,19566.0
2022-02-24 11:40:00,96.06,96.15,95.59,95.78,20927.0,88.5538,88.6368,88.1205,88.2957,20927.0
2022-02-24 11:45:00,95.86,96.29,95.82,96.24,14431.0,88.3694,88.7658,88.3326,88.7197,14431.0
2022-02-24 11:50:00,96.36,96.84,96.2,96.76,10148.0,88.8304,89.2729,88.6829,89.1991,10148.0
2022-02-24 11:55:00,96.75,97.13,96.73,96.97,4419.0,89.1899,89.5402,89.1715,89.3927,4419.0
2022-02-24 12:00:00,96.96,97.34,96.92,97.13,15142.0,89.3835,89.7338,89.3466,89.5402,15142.0
2022-02-24 12:05:00,97.24,97.35,97.14,97.24,8212.0,89.6416,89.743,89.5494,89.6416,8212.0
2022-02-24 12:10:00,97.32,97.33,96.86,96.9,12837.0,89.7154,89.7246,89.2913,89.3282,12837.0
2022-02-24 12:15:00,96.91,97.21,96.86,96.99,3266.0,89.3374,89.614,89.2913,89.4111,3266.0
2022-02-24 12:20:00,97.03,97.08,96.52,96.58,5039.0,89.448,89.4941,88.9779,89.0332,5039.0
2022-02-24 12:25:00,96.58,96.9,96.51,96.9,3703.0,89.0332,89.3282,88.9686,89.3282,3703.0
2022-02-24 12:30:00,96.93,97.08,96.63,96.82,4360.0,89.3558,89.4941,89.0793,89.2544,4360.0
2022-02-24 12:35:00,96.84,97.44,96.82,97.4,5020.0,89.2729,89.826,89.2544,89.7891,5020.0
2022-02-24 12:40:00,97.42,97.6,97.15,97.25,5554.0,89.8075,89.9735,89.5586,89.6508,5554.0
2022-02-24 12:45:00,97.35,97.35,97.14,97.14,4067.0,89.743,89.743,89.5494,89.5494,4067.0
2022-02-24 12:50:00,97.17,97.23,96.86,96.89,5269.0,89.5771,89.6324,89.2913,89.319,5269.0
2022-02-24 12:55:00,96.9,97.26,96.9,96.93,4005.0,89.3282,89.66,89.3282,89.3558,4005.0
2022-02-24 13:00:00,96.94,97.06,96.75,96.89,4338.0,89.365,89.4757,89.1899,89.319,4338.0
2022-02-24 13:05:00,96.9,97.09,96.87,97.09,4355.0,89.3282,89.5033,89.3005,89.5033,4355.0
2022-02-24 13:10:00,97.07,97.39,97.07,97.3,3009.0,89.4849,89.7799,89.4849,89.6969,3009.0
2022-02-24 13:15:00,97.43,97.44,97.13,97.34,3707.0,89.8168,89.826,89.5402,89.7338,3707.0
2022-02-24 13:20:00,97.28,97.41,96.93,96.94,2177.0,89.6785,89.7983,89.3558,89.365,2177.0
2022-02-24 13:25:00,97.0,97.07,96.81,96.81,3803.0,89.4204,89.4849,89.2452,89.2452,3803.0
2022-02-24 13:30:00,96.82,97.37,96.82,97.11,9151.0,89.2544,89.7614,89.2544,89.5218,9151.0
2022-02-24 13:35:00,97.11,97.64,97.1,97.59,3291.0,89.5218,90.0103,89.5125,89.9643,3291.0
2022-02-24 13:40:00,97.62,97.86,97.49,97.49,6045.0,89.9919,90.2132,89.8721,89.8721,6045.0
2022-02-24 13:45:00,97.43,98.19,97.32,98.19,10228.0,89.8168,90.5174,89.7154,90.5174,10228.0
2022-02-24 13:50:00,98.06,98.06,97.76,97.78,4895.0,90.3975,90.3975,90.121,90.1394,4895.0
2022-02-24 13:55:00,97.77,97.83,97.39,97.48,3292.0,90.1302,90.1855,89.7799,89.8629,3292.0
2022-02-24 14:00:00,97.39,97.59,97.29,97.47,5883.0,89.7799,89.9643,89.6877,89.8536,5883.0
2022-02-24 14:05:00,97.53,97.68,97.15,97.19,5777.0,89.9089,90.0472,89.5586,89.5955,5777.0
2022-02-24 14:10:00,97.41,98.12,97.38,98.12,3489.0,89.7983,90.4528,89.7707,90.4528,3489.0
2022-02-24 14:15:00,98.05,98.22,97.92,97.93,11647.0,90.3883,90.545,90.2685,90.2777,11647.0
2022-02-24 14:20:00,97.98,98.04,97.52,97.52,8459.0,90.3238,90.3791,89.8997,89.8997,8459.0
2022-02-24 14:25:00,97.58,97.65,97.29,97.52,9440.0,89.955,90.0196,89.6877,89.8997,9440.0
2022-02-24 14:30:00,97.52,98.29,97.5,98.29,6921.0,89.8997,90.6096,89.8813,90.6096,6921.0
2022-02-24 14:35:00,98.32,98.49,98.21,98.38,9502.0,90.6372,90.7939,90.5358,90.6925,9502.0
2022-02-24 14:40:00,98.45,98.56,98.16,98.25,5508.0,90.7571,90.8585,90.4897,90.5727,5508.0
2022-02-24 14:45:00,98.25,98.68,98.16,98.68,7818.0,90.5727,90.9691,90.4897,90.9691,7818.0
2022-02-24 14:50:00,98.61,99.25,98.6,99.25,14837.0,90.9046,91.4945,90.8953,91.4945,14837.0
2022-02-24 14:55:00,99.14,99.14,98.9,99.04,6702.0,91.3931,91.3931,91.1719,91.301,6702.0
2022-02-24 15:00:00,99.0,99.64,98.99,99.56,9734.0,91.2641,91.8541,91.2549,91.7803,9734.0
2022-02-24 15:05:00,99.51,99.65,99.33,99.39,15744.0,91.7342,91.8633,91.5683,91.6236,15744.0
2022-02-24 15:10:00,99.34,99.64,99.28,99.64,6594.0,91.5775,91.8541,91.5222,91.8541,6594.0
2022-02-24 15:15:00,99.63,99.63,99.31,99.53,7415.0,91.8449,91.8449,91.5499,91.7527,7415.0
2022-02-24 15:20:00,99.49,99.77,99.28,99.65,7151.0,91.7158,91.9739,91.5222,91.8633,7151.0
2022-02-24 15:25:00,99.75,100.25,99.75,99.98,12851.0,91.9555,92.4164,91.9555,92.1675,12851.0
2022-02-24 15:30:00,99.99,100.82,99.99,100.79,13745.0,92.1767,92.9419,92.1767,92.9142,13745.0
2022-02-24 15:35:00,100.84,101.08,100.76,100.98,11145.0,92.9603,93.1815,92.8866,93.0894,11145.0
2022-02-24 15:40:00,101.05,101.27,100.99,101.03,19362.0,93.1539,93.3567,93.0986,93.1355,19362.0
2022-02-24 15:45:00,100.99,101.14,100.79,100.88,32737.0,93.0986,93.2369,92.9142,92.9972,32737.0
2022-02-24 15:50:00,100.95,101.68,100.95,101.53,41728.0,93.0617,93.7347,93.0617,93.5964,41728.0
2022-02-24 15:55:00,101.51,101.53,100.8,101.23,113822.0,93.5779,93.5964,92.9234,93.3198,113822.0
2022-02-25 09:30:00,97.45,100.48,97.05,100.41,68536.0,89.8352,92.6284,89.4665,92.5639,68536.0
2022-02-25 09:35:00,100.25,100.5,99.25,99.47,24542.0,92.4164,92.6469,91.4945,91.6974,24542.0
2022-02-25 09:40:00,99.01,99.47,98.51,99.16,29638.0,91.2733,91.6974,90.8124,91.4116,29638.0
2022-02-25 09:45:00,99.16,99.41,98.51,98.98,47718.0,91.4116,91.642,90.8124,91.2456,47718.0
2022-02-25 09:50:00,99.1,99.54,98.53,99.06,21467.0,91.3563,91.7619,90.8308,91.3194,21467.0
2022-02-25 09:55:00,99.13,99.21,98.01,98.09,71766.0,91.3839,91.4577,90.3514,90.4252,71766.0
2022-02-25 10:00:00,98.47,98.47,97.51,98.08,59946.0,90.7755,90.7755,89.8905,90.416,59946.0
2022-02-25 10:05:00,97.92,98.39,97.71,98.37,31700.0,90.2685,90.7017,90.0749,90.6833,31700.0
2022-02-25 10:10:00,98.4,98.69,98.11,98.59,14946.0,90.711,90.9783,90.4436,90.8861,14946.0
2022-02-25 10:15:00,98.59,99.09,98.59,99.0,15624.0,90.8861,91.347,90.8861,91.2641,15624.0
2022-02-25 10:20:00,99.01,99.83,98.91,99.83,27587.0,91.2733,92.0292,91.1811,92.0292,27587.0
2022-02-25 10:25:00,99.79,99.94,99.5,99.94,7548.0,91.9923,92.1306,91.725,92.1306,7548.0
2022-02-25 10:30:00,99.81,100.5,99.8,100.5,6726.0,92.0108,92.6469,92.0016,92.6469,6726.0
2022-02-25 10:35:00,100.45,100.48,100.12,100.48,13721.0,92.6008,92.6284,92.2966,92.6284,13721.0
2022-02-25 10:40:00,100.38,101.18,100.38,101.09,5467.0,92.5362,93.2737,92.5362,93.1908,5467.0
2022-02-25 10:45:00,101.12,101.21,100.59,101.05,36567.0,93.2184,93.3014,92.7298,93.1539,36567.0
2022-02-25 10:50:00,101.09,101.36,100.91,101.18,6767.0,93.1908,93.4397,93.0248,93.2737,6767.0
2022-02-25 10:55:00,101.13,101.46,101.06,101.2,9775.0,93.2276,93.5319,93.1631,93.2922,9775.0
2022-02-25 11:00:00,101.05,101.19,100.64,100.67,5417.0,93.1539,93.283,92.7759,92.8036,5417.0
2022-02-25 11:05:00,100.57,100.76,100.53,100.76,3998.0,92.7114,92.8866,92.6745,92.8866,3998.0
2022-02-25 11:10:00,100.76,101.28,100.59,101.24,10452.0,92.8866,93.3659,92.7298,93.329,10452.0
2022-02-25 11:15:00,101.23,101.31,100.78,100.97,18579.0,93.3198,93.3936,92.905,93.0801,18579.0
2022-02-25 11:20:00,100.85,101.19,100.85,101.09,4993.0,92.9695,93.283,92.9695,93.1908,4993.0
2022-02-25 11:25:00,101.25,101.43,101.15,101.37,15424.0,93.3383,93.5042,93.2461,93.4489,15424.0
2022-02-25 11:30:00,101.29,101.35,101.15,101.26,9820.0,93.3751,93.4304,93.2461,93.3475,9820.0
2022-02-25 11:35:00,101.26,101.34,101.05,101.24,23230.0,93.3475,93.4212,93.1539,93.329,23230.0
2022-02-25 11:40:00,101.21,101.55,101.2,101.31,20002.0,93.3014,93.6148,93.2922,93.3936,20002.0
2022-02-25 11:45:00,101.27,101.4,100.95,101.04,9279.0,93.3567,93.4765,93.0617,93.1447,9279.0
2022-02-25 11:50:00,101.04,101.85,101.02,101.82,15553.0,93.1447,93.8914,93.1262,93.8637,15553.0
2022-02-25 11:55:00,101.86,102.34,101.79,102.32,16536.0,93.9006,94.3431,93.8361,94.3247,16536.0
2022-02-25 12:00:00,102.11,102.43,102.11,102.27,5437.0,94.1311,94.4261,94.1311,94.2786,5437.0
2022-02-25 12:05:00,102.36,102.36,102.06,102.07,4143.0,94.3615,94.3615,94.085,94.0942,4143.0
2022-02-25 12:10:00,102.04,102.17,101.49,101.64,23798.0,94.0665,94.1864,93.5595,93.6978,23798.0
2022-02-25 12:15:00,101.62,101.88,101.41,101.88,5561.0,93.6794,93.919,93.4858,93.919,5561.0
2022-02-25 12:20:00,101.68,101.94,101.6,101.65,20614.0,93.7347,93.9743,93.6609,93.707,20614.0
2022-02-25 12:25:00,101.83,102.12,101.79,102.12,3334.0,93.8729,94.1403,93.8361,94.1403,3334.0
2022-02-25 12:30:00,102.06,102.24,102.03,102.04,3254.0,94.085,94.2509,94.0573,94.0665,3254.0
2022-02-25 12:35:00,102.15,102.18,101.98,102.1,2942.0,94.1679,94.1956,94.0112,94.1218,2942.0
2022-02-25 12:40:00,102.14,102.37,102.01,102.25,7198.0,94.1587,94.3707,94.0389,94.2601,7198.0
2022-02-25 12:45:00,102.22,102.24,102.04,102.05,2472.0,94.2325,94.2509,94.0665,94.0757,2472.0
2022-02-25 12:50:00,102.0,102.03,101.86,102.0,12820.0,94.0297,94.0573,93.9006,94.0297,12820.0
2022-02-25 12:55:00,101.99,102.5,101.86,102.45,16171.0,94.0204,94.4906,93.9006,94.4445,16171.0
2022-02-25 13:00:00,102.39,102.77,102.39,102.73,3997.0,94.3892,94.7395,94.3892,94.7026,3997.0
2022-02-25 13:05:00,102.84,102.84,102.44,102.53,3092.0,94.804,94.804,94.4353,94.5182,3092.0
2022-02-25 13:10:00,102.5,102.5,102.1,102.1,29629.0,94.4906,94.4906,94.1218,94.1218,29629.0
2022-02-25 13:15:00,102.03,102.13,101.76,102.08,13868.0,94.0573,94.1495,93.8084,94.1034,13868.0
2022-02-25 13:20:00,102.06,102.23,101.89,102.23,6251.0,94.085,94.2417,93.9283,94.2417,6251.0
2022-02-25 13:25:00,102.23,102.34,102.04,102.04,38784.0,94.2417,94.3431,94.0665,94.0665,38784.0
2022-02-25 13:30:00,102.18,102.31,102.11,102.2,13147.0,94.1956,94.3154,94.1311,94.214,13147.0
2022-02-25 13:35:00,102.15,102.15,101.74,101.86,4264.0,94.1679,94.1679,93.79,93.9006,4264.0
2022-02-25 13:40:00,101.93,102.2,101.93,102.05,6805.0,93.9651,94.214,93.9651,94.0757,6805.0
2022-02-25 13:45:00,102.09,102.47,101.94,102.47,13106.0,94.1126,94.4629,93.9743,94.4629,13106.0
2022-02-25 13:50:00,102.37,102.64,102.34,102.53,6569.0,94.3707,94.6196,94.3431,94.5182,6569.0
2022-02-25 13:55:00,102.47,102.55,102.34,102.55,4433.0,94.4629,94.5367,94.3431,94.5367,4433.0
2022-02-25 14:00:00,102.61,102.68,102.36,102.64,4813.0,94.592,94.6565,94.3615,94.6196,4813.0
2022-02-25 14:05:00,102.64,102.64,102.3,102.42,8922.0,94.6196,94.6196,94.3062,94.4168,8922.0
2022-02-25 14:10:00,102.35,102.44,102.11,102.3,9791.0,94.3523,94.4353,94.1311,94.3062,9791.0
2022-02-25 14:15:00,102.39,102.51,102.34,102.37,5919.0,94.3892,94.4998,94.3431,94.3707,5919.0
2022-02-25 14:20:00,102.45,102.68,102.45,102.68,5139.0,94.4445,94.6565,94.4445,94.6565,5139.0
2022-02-25 14:25:00,102.63,102.76,102.52,102.7,5469.0,94.6104,94.7303,94.509,94.675,5469.0
2022-02-25 14:30:00,102.72,102.82,102.26,102.3,6531.0,94.6934,94.7856,94.2693,94.3062,6531.0
2022-02-25 14:35:00,102.36,102.61,102.35,102.59,35155.0,94.3615,94.592,94.3523,94.5736,35155.0
2022-02-25 14:40:00,102.62,102.7,102.47,102.55,20758.0,94.6012,94.675,94.4629,94.5367,20758.0
2022-02-25 14:45:00,102.56,102.66,102.41,102.42,18072.0,94.5459,94.6381,94.4076,94.4168,18072.0
2022-02-25 14:50:00,102.36,102.48,102.0,102.18,13641.0,94.3615,94.4721,94.0297,94.1956,13641.0
2022-02-25 14:55:00,102.21,102.45,102.15,102.27,11882.0,94.2232,94.4445,94.1679,94.2786,11882.0
2022-02-25 15:00:00,102.27,102.4,102.17,102.3,12244.0,94.2786,94.3984,94.1864,94.3062,12244.0
2022-02-25 15:05:00,102.36,102.62,102.32,102.52,10844.0,94.3615,94.6012,94.3247,94.509,10844.0
2022-02-25 15:10:00,102.54,102.62,102.45,102.62,6977.0,94.5275,94.6012,94.4445,94.6012,6977.0
2022-02-25 15:15:00,102.7,103.0,102.7,102.98,9910.0,94.675,94.9515,94.675,94.9331,9910.0
2022-02-25 15:20:00,103.0,103.1,102.84,102.97,10597.0,94.9515,95.0437,94.804,94.9239,10597.0
2022-02-25 15:25:00,102.88,103.01,102.84,102.85,10555.0,94.8409,94.9607,94.804,94.8132,10555.0
2022-02-25 15:30:00,102.89,103.18,102.89,102.95,10582.0,94.8501,95.1175,94.8501,94.9054,10582.0
2022-02-25 15:35:00,102.95,103.08,102.88,103.06,12188.0,94.9054,95.0253,94.8409,95.0068,12188.0
2022-02-25 15:40:00,103.08,103.24,103.0,103.24,17762.0,95.0253,95.1728,94.9515,95.1728,17762.0
2022-02-25 15:45:00,103.23,103.27,103.06,103.08,25329.0,95.1635,95.2004,95.0068,95.0253,25329.0
2022-02-25 15:50:00,103.12,103.5,103.0,103.0,36579.0,95.0621,95.4124,94.9515,94.9515,36579.0
2022-02-25 15:55:00,102.98,103.37,102.95,103.37,66481.0,94.9331,95.2926,94.9054,95.2926,66481.0
2022-02-28 09:30:00,101.8,103.22,101.5,103.22,20969.0,93.8453,95.1543,93.5687,95.1543,20969.0
2022-02-28 09:35:00,103.25,103.9,102.67,103.32,26333.0,95.182,95.7812,94.6473,95.2465,26333.0
2022-02-28 09:40:00,103.36,103.75,103.13,103.7,12818.0,95.2834,95.6429,95.0714,95.5968,12818.0
2022-02-28 09:45:00,103.37,104.46,103.37,104.05,9058.0,95.2926,96.2974,95.2926,95.9195,9058.0
2022-02-28 09:50:00,103.87,104.03,103.52,104.03,7967.0,95.7535,95.901,95.4309,95.901,7967.0
2022-02-28 09:55:00,104.04,104.74,103.8,104.74,21480.0,95.9102,96.5556,95.689,96.5556,21480.0
2022-02-28 10:00:00,104.74,104.93,103.2,103.23,41815.0,96.5556,96.7307,95.1359,95.1635,41815.0
2022-02-28 10:05:00,103.22,103.61,102.87,102.91,31167.0,95.1543,95.5139,94.8317,94.8685,31167.0
2022-02-28 10:10:00,103.02,103.18,102.34,102.79,49801.0,94.97,95.1175,94.3431,94.7579,49801.0
2022-02-28 10:15:00,103.0,103.19,102.86,102.9,8001.0,94.9515,95.1267,94.8225,94.8593,8001.0
2022-02-28 10:20:00,102.89,103.22,102.82,103.02,14457.0,94.8501,95.1543,94.7856,94.97,14457.0
2022-02-28 10:25:00,103.02,103.08,102.88,103.04,18767.0,94.97,95.0253,94.8409,94.9884,18767.0
2022-02-28 10:30:00,103.02,103.66,103.01,103.07,18789.0,94.97,95.5599,94.9607,95.016,18789.0
2022-02-28 10:35:00,103.05,104.19,103.05,104.19,11807.0,94.9976,96.0485,94.9976,96.0485,11807.0
2022-02-28 10:40:00,104.19,104.37,103.74,103.94,11565.0,96.0485,96.2145,95.6337,95.8181,11565.0
2022-02-28 10:45:00,104.04,104.15,103.66,103.68,10320.0,95.9102,96.0117,95.5599,95.5784,10320.0
2022-02-28 10:50:00,103.74,104.14,103.7,103.77,11272.0,95.6337,96.0024,95.5968,95.6613,11272.0
2022-02-28 10:55:00,103.85,103.89,103.32,103.59,12850.0,95.7351,95.772,95.2465,95.4954,12850.0
2022-02-28 11:00:00,103.52,103.83,103.37,103.78,9397.0,95.4309,95.7167,95.2926,95.6706,9397.0
2022-02-28 11:05:00,103.91,103.91,103.63,103.64,9253.0,95.7904,95.7904,95.5323,95.5415,9253.0
2022-02-28 11:10:00,103.71,103.87,103.46,103.46,10407.0,95.606,95.7535,95.3756,95.3756,10407.0
2022-02-28 11:15:00,103.5,104.04,103.46,103.97,6322.0,95.4124,95.9102,95.3756,95.8457,6322.0
2022-02-28 11:20:00,104.0,104.33,103.96,104.33,6037.0,95.8734,96.1776,95.8365,96.1776,6037.0
2022-02-28 11:25:00,104.33,104.58,104.01,104.3,7389.0,96.1776,96.4081,95.8826,96.1499,7389.0
2022-02-28 11:30:00,104.2,104.37,104.11,104.25,5183.0,96.0577,96.2145,95.9748,96.1038,5183.0
2022-02-28 11:35:00,104.15,104.57,104.04,104.37,25221.0,96.0117,96.3988,95.9102,96.2145,25221.0
2022-02-28 11:40:00,104.37,104.46,104.09,104.18,7448.0,96.2145,96.2974,95.9563,96.0393,7448.0
2022-02-28 11:45:00,104.21,104.28,103.67,104.09,9998.0,96.067,96.1315,95.5692,95.9563,9998.0
2022-02-28 11:50:00,104.05,104.1,103.74,103.99,8334.0,95.9195,95.9656,95.6337,95.8642,8334.0
2022-02-28 11:55:00,104.05,104.25,104.02,104.2,7901.0,95.9195,96.1038,95.8918,96.0577,7901.0
2022-02-28 12:00:00,104.18,104.25,104.01,104.2,11169.0,96.0393,96.1038,95.8826,96.0577,11169.0
2022-02-28 12:05:00,104.14,104.15,103.36,103.45,5771.0,96.0024,96.0117,95.2834,95.3664,5771.0
2022-02-28 12:10:00,103.53,103.56,103.25,103.55,24550.0,95.4401,95.4678,95.182,95.4585,24550.0
2022-02-28 12:15:00,103.58,103.65,103.44,103.59,7584.0,95.4862,95.5507,95.3571,95.4954,7584.0
2022-02-28 12:20:00,103.59,103.71,103.31,103.52,8894.0,95.4954,95.606,95.2373,95.4309,8894.0
2022-02-28 12:25:00,103.53,103.75,103.49,103.67,8689.0,95.4401,95.6429,95.4032,95.5692,8689.0
2022-02-28 12:30:00,103.63,103.98,103.51,103.58,7971.0,95.5323,95.8549,95.4217,95.4862,7971.0
2022-02-28 12:35:00,103.59,103.75,103.28,103.28,5421.0,95.4954,95.6429,95.2096,95.2096,5421.0
2022-02-28 12:40:00,103.42,103.52,103.26,103.34,7291.0,95.3387,95.4309,95.1912,95.2649,7291.0
2022-02-28 12:45:00,103.36,103.37,103.03,103.36,9426.0,95.2834,95.2926,94.9792,95.2834,9426.0
2022-02-28 12:50:00,103.45,103.45,103.17,103.26,4673.0,95.3664,95.3664,95.1082,95.1912,4673.0
2022-02-28 12:55:00,103.4,103.56,103.24,103.56,5170.0,95.3203,95.4678,95.1728,95.4678,5170.0
2022-02-28 13:00:00,103.54,103.74,103.53,103.69,3776.0,95.4493,95.6337,95.4401,95.5876,3776.0
2022-02-28 13:05:00,103.69,103.95,103.67,103.91,6773.0,95.5876,95.8273,95.5692,95.7904,6773.0
2022-02-28 13:10:00,103.96,104.07,103.78,104.06,8505.0,95.8365,95.9379,95.6706,95.9287,8505.0
2022-02-28 13:15:00,104.01,104.02,103.47,103.48,4068.0,95.8826,95.8918,95.3848,95.394,4068.0
2022-02-28 13:20:00,103.37,103.39,103.17,103.25,4295.0,95.2926,95.311,95.1082,95.182,4295.0
2022-02-28 13:25:00,103.3,103.6,103.28,103.47,7575.0,95.2281,95.5046,95.2096,95.3848,7575.0
2022-02-28 13:30:00,103.47,103.55,103.16,103.44,6741.0,95.3848,95.4585,95.099,95.3571,6741.0
2022-02-28 13:35:00,103.44,103.54,103.26,103.49,5338.0,95.3571,95.4493,95.1912,95.4032,5338.0
2022-02-28 13:40:00,103.39,104.21,103.32,104.01,34620.0,95.311,96.067,95.2465,95.8826,34620.0
2022-02-28 13:45:00,103.99,104.31,103.9,104.05,9659.0,95.8642,96.1592,95.7812,95.9195,9659.0
2022-02-28 13:50:00,104.13,104.31,104.02,104.14,6251.0,95.9932,96.1592,95.8918,96.0024,6251.0
2022-02-28 13:55:00,104.07,104.23,103.99,104.12,6839.0,95.9379,96.0854,95.8642,95.984,6839.0
2022-02-28 14:00:00,104.06,104.12,103.63,103.64,4767.0,95.9287,95.984,95.5323,95.5415,4767.0
2022-02-28 14:05:00,103.71,103.72,103.15,103.25,6707.0,95.606,95.6153,95.0898,95.182,6707.0
2022-02-28 14:10:00,103.24,103.54,103.24,103.4,8455.0,95.1728,95.4493,95.1728,95.3203,8455.0
2022-02-28 14:15:00,103.49,103.74,103.49,103.74,4822.0,95.4032,95.6337,95.4032,95.6337,4822.0
2022-02-28 14:20:00,103.85,103.99,103.72,103.92,5844.0,95.7351,95.8642,95.6153,95.7996,5844.0
2022-02-28 14:25:00,103.98,104.08,103.66,103.89,8500.0,95.8549,95.9471,95.5599,95.772,8500.0
2022-02-28 14:30:00,103.9,104.01,103.69,103.69,5539.0,95.7812,95.8826,95.5876,95.5876,5539.0
2022-02-28 14:35:00,103.84,104.05,103.81,104.03,5907.0,95.7259,95.9195,95.6982,95.901,5907.0
2022-02-28 14:40:00,104.06,104.4,104.02,104.32,6299.0,95.9287,96.2421,95.8918,96.1684,6299.0
2022-02-28 14:45:00,104.34,104.4,104.23,104.3,4015.0,96.1868,96.2421,96.0854,96.1499,4015.0
2022-02-28 14:50:00,104.29,104.5,104.22,104.5,4831.0,96.1407,96.3343,96.0762,96.3343,4831.0
2022-02-28 14:55:00,104.53,104.72,104.47,104.66,5589.0,96.362,96.5371,96.3066,96.4818,5589.0
2022-02-28 15:00:00,104.65,104.67,104.5,104.56,4722.0,96.4726,96.491,96.3343,96.3896,4722.0
2022-02-28 15:05:00,104.51,104.52,104.12,104.24,5949.0,96.3435,96.3527,95.984,96.0946,5949.0
2022-02-28 15:10:00,104.22,104.26,103.81,103.96,8169.0,96.0762,96.1131,95.6982,95.8365,8169.0
2022-02-28 15:15:00,104.02,104.26,103.96,104.22,6259.0,95.8918,96.1131,95.8365,96.0762,6259.0
2022-02-28 15:20:00,104.18,104.58,104.18,104.5,7743.0,96.0393,96.4081,96.0393,96.3343,7743.0
2022-02-28 15:25:00,104.47,104.47,104.0,104.21,22530.0,96.3066,96.3066,95.8734,96.067,22530.0
2022-02-28 15:30:00,104.11,104.47,104.04,104.16,24590.0,95.9748,96.3066,95.9102,96.0209,24590.0
2022-02-28 15:35:00,104.16,104.21,103.98,104.04,10533.0,96.0209,96.067,95.8549,95.9102,10533.0
2022-02-28 15:40:00,104.08,104.72,104.08,104.68,17598.0,95.9471,96.5371,95.9471,96.5002,17598.0
2022-02-28 15:45:00,104.69,105.12,104.69,105.08,23204.0,96.5095,96.9059,96.5095,96.869,23204.0
2022-02-28 15:50:00,105.03,105.21,104.58,104.85,55534.0,96.8229,96.9888,96.4081,96.657,55534.0
2022-02-28 15:55:00,104.86,105.31,104.71,104.97,141638.0,96.6662,97.081,96.5279,96.7676,141638.0
2022-03-01 09:30:00,105.47,106.3,104.65,105.79,39799.0,97.2285,97.9937,96.4726,97.5235,39799.0
2022-03-01 09:35:00,105.82,106.03,105.01,105.71,18971.0,97.5512,97.7448,96.8045,97.4498,18971.0
2022-03-01 09:40:00,105.59,105.85,104.8,105.21,21759.0,97.3391,97.5788,96.6109,96.9888,21759.0
2022-03-01 09:45:00,105.48,105.97,105.16,105.97,15170.0,97.2377,97.6894,96.9427,97.6894,15170.0
2022-03-01 09:50:00,106.21,106.37,105.53,106.37,8556.0,97.9107,98.0582,97.2838,98.0582,8556.0
2022-03-01 09:55:00,106.41,106.41,105.84,105.96,26226.0,98.0951,98.0951,97.5696,97.6802,26226.0
2022-03-01 10:00:00,106.1,106.56,105.81,106.51,21324.0,97.8093,98.2333,97.5419,98.1872,21324.0
2022-03-01 10:05:00,106.47,106.73,106.32,106.42,10806.0,98.1504,98.3901,98.0121,98.1043,10806.0
2022-03-01 10:10:00,106.53,106.77,105.99,106.58,11050.0,98.2057,98.4269,97.7079,98.2518,11050.0
2022-03-01 10:15:00,106.65,106.9,106.45,106.45,5905.0,98.3163,98.5468,98.1319,98.1319,5905.0
2022-03-01 10:20:00,106.51,106.74,105.68,105.7,19431.0,98.1872,98.3993,97.4221,97.4405,19431.0
2022-03-01 10:25:00,105.82,106.26,105.6,106.23,8950.0,97.5512,97.9568,97.3484,97.9291,8950.0
2022-03-01 10:30:00,106.23,106.39,105.8,105.92,5496.0,97.9291,98.0766,97.5327,97.6433,5496.0
2022-03-01 10:35:00,105.92,106.16,105.72,105.95,5286.0,97.6433,97.8646,97.459,97.671,5286.0
2022-03-01 10:40:00,105.94,105.94,105.12,105.17,9116.0,97.6618,97.6618,96.9059,96.952,9116.0
2022-03-01 10:45:00,105.2,105.2,104.66,104.8,10017.0,96.9796,96.9796,96.4818,96.6109,10017.0
2022-03-01 10:50:00,104.87,104.95,104.36,104.84,6423.0,96.6754,96.7491,96.2052,96.6477,6423.0
2022-03-01 10:55:00,104.75,104.75,104.43,104.6,5606.0,96.5648,96.5648,96.2698,96.4265,5606.0
2022-03-01 11:00:00,104.58,105.03,104.42,104.93,14766.0,96.4081,96.8229,96.2606,96.7307,14766.0
2022-03-01 11:05:00,105.12,105.5,104.95,105.44,6089.0,96.9059,97.2562,96.7491,97.2009,6089.0
2022-03-01 11:10:00,105.36,105.56,105.22,105.43,3514.0,97.1271,97.3115,96.998,97.1916,3514.0
2022-03-01 11:15:00,105.54,105.54,105.27,105.36,4119.0,97.293,97.293,97.0441,97.1271,4119.0
2022-03-01 11:20:00,105.27,105.89,105.14,105.88,3363.0,97.0441,97.6157,96.9243,97.6065,3363.0
2022-03-01 11:25:00,105.79,105.96,105.6,105.65,3609.0,97.5235,97.6802,97.3484,97.3944,3609.0
2022-03-01 11:30:00,105.58,105.58,104.94,105.0,7114.0,97.3299,97.3299,96.7399,96.7952,7114.0
2022-03-01 11:35:00,104.99,105.31,104.79,105.24,4988.0,96.786,97.081,96.6016,97.0165,4988.0
2022-03-01 11:40:00,105.31,105.52,105.0,105.02,9537.0,97.081,97.2746,96.7952,96.8137,9537.0
2022-03-01 11:45:00,105.01,105.15,104.44,104.62,10314.0,96.8045,96.9335,96.279,96.4449,10314.0
2022-03-01 11:50:00,104.62,104.81,104.26,104.48,11329.0,96.4449,96.6201,96.1131,96.3159,11329.0
2022-03-01 11:55:00,104.45,104.47,104.1,104.3,19441.0,96.2882,96.3066,95.9656,96.1499,19441.0
2022-03-01 12:00:00,104.3,104.37,103.9,103.92,6030.0,96.1499,96.2145,95.7812,95.7996,6030.0
2022-03-01 12:05:00,103.97,104.24,103.96,104.1,3799.0,95.8457,96.0946,95.8365,95.9656,3799.0
2022-03-01 12:10:00,104.19,104.37,104.13,104.31,9823.0,96.0485,96.2145,95.9932,96.1592,9823.0
2022-03-01 12:15:00,104.23,104.38,104.08,104.2,10167.0,96.0854,96.2237,95.9471,96.0577,10167.0
2022-03-01 12:20:00,104.3,104.3,103.55,103.57,4491.0,96.1499,96.1499,95.4585,95.477,4491.0
2022-03-01 12:25:00,103.62,103.75,103.5,103.66,6000.0,95.5231,95.6429,95.4124,95.5599,6000.0
2022-03-01 12:30:00,103.5,103.77,103.33,103.63,10629.0,95.4124,95.6613,95.2557,95.5323,10629.0
2022-03-01 12:35:00,103.61,103.61,103.27,103.27,5519.0,95.5139,95.5139,95.2004,95.2004,5519.0
2022-03-01 12:40:00,103.33,103.98,103.33,103.87,4859.0,95.2557,95.8549,95.2557,95.7535,4859.0
2022-03-01 12:45:00,103.89,104.11,103.68,104.11,8063.0,95.772,95.9748,95.5784,95.9748,8063.0
2022-03-01 12:50:00,104.23,104.38,104.17,104.26,6173.0,96.0854,96.2237,96.0301,96.1131,6173.0
2022-03-01 12:55:00,104.25,104.49,104.1,104.42,4674.0,96.1038,96.3251,95.9656,96.2606,4674.0
2022-03-01 13:00:00,104.36,104.55,104.18,104.34,2984.0,96.2052,96.3804,96.0393,96.1868,2984.0
2022-03-01 13:05:00,104.34,104.42,104.03,104.42,3200.0,96.1868,96.2606,95.901,96.2606,3200.0
2022-03-01 13:10:00,104.41,104.41,104.06,104.16,3371.0,96.2513,96.2513,95.9287,96.0209,3371.0
2022-03-01 13:15:00,104.06,104.27,104.06,104.11,2388.0,95.9287,96.1223,95.9287,95.9748,2388.0
2022-03-01 13:20:00,104.19,104.5,104.19,104.21,6745.0,96.0485,96.3343,96.0485,96.067,6745.0
2022-03-01 13:25:00,104.07,104.13,103.42,103.42,8540.0,95.9379,95.9932,95.3387,95.3387,8540.0
2022-03-01 13:30:00,103.56,103.93,103.11,103.26,51499.0,95.4678,95.8088,95.0529,95.1912,51499.0
2022-03-01 13:35:00,103.23,103.61,103.01,103.61,12476.0,95.1635,95.5139,94.9607,95.5139,12476.0
2022-03-01 13:40:00,103.58,103.84,103.52,103.58,6200.0,95.4862,95.7259,95.4309,95.4862,6200.0
2022-03-01 13:45:00,103.57,103.8,103.36,103.61,5140.0,95.477,95.689,95.2834,95.5139,5140.0
2022-03-01 13:50:00,103.77,104.11,103.58,104.11,6535.0,95.6613,95.9748,95.4862,95.9748,6535.0
2022-03-01 13:55:00,104.06,104.2,103.99,103.99,7033.0,95.9287,96.0577,95.8642,95.8642,7033.0
2022-03-01 14:00:00,104.01,104.09,103.67,104.04,3739.0,95.8826,95.9563,95.5692,95.9102,3739.0
2022-03-01 14:05:00,104.0,104.11,103.79,103.87,4028.0,95.8734,95.9748,95.6798,95.7535,4028.0
2022-03-01 14:10:00,103.87,104.03,103.63,103.85,5310.0,95.7535,95.901,95.5323,95.7351,5310.0
2022-03-01 14:15:00,103.82,104.34,103.77,104.34,5268.0,95.7074,96.1868,95.6613,96.1868,5268.0
2022-03-01 14:20:00,104.34,104.78,104.19,104.78,11510.0,96.1868,96.5924,96.0485,96.5924,11510.0
2022-03-01 14:25:00,104.78,105.02,104.69,104.74,14603.0,96.5924,96.8137,96.5095,96.5556,14603.0
2022-03-01 14:30:00,104.76,104.86,104.4,104.54,7431.0,96.574,96.6662,96.2421,96.3712,7431.0
2022-03-01 14:35:00,104.51,104.86,104.48,104.78,4920.0,96.3435,96.6662,96.3159,96.5924,4920.0
2022-03-01 14:40:00,104.77,104.83,104.63,104.75,2924.0,96.5832,96.6385,96.4541,96.5648,2924.0
2022-03-01 14:45:00,104.75,104.76,104.4,104.45,6520.0,96.5648,96.574,96.2421,96.2882,6520.0
2022-03-01 14:50:00,104.46,104.51,104.3,104.44,15339.0,96.2974,96.3435,96.1499,96.279,15339.0
2022-03-01 14:55:00,104.44,104.58,104.18,104.25,7620.0,96.279,96.4081,96.0393,96.1038,7620.0
2022-03-01 15:00:00,104.22,104.71,104.16,104.58,5489.0,96.0762,96.5279,96.0209,96.4081,5489.0
2022-03-01 15:05:00,104.67,104.91,104.67,104.88,5122.0,96.491,96.7123,96.491,96.6846,5122.0
2022-03-01 15:10:00,104.93,104.93,104.39,104.6,5816.0,96.7307,96.7307,96.2329,96.4265,5816.0
2022-03-01 15:15:00,104.55,104.55,104.27,104.33,4339.0,96.3804,96.3804,96.1223,96.1776,4339.0
2022-03-01 15:20:00,104.34,104.36,104.11,104.25,6971.0,96.1868,96.2052,95.9748,96.1038,6971.0
2022-03-01 15:25:00,104.26,104.26,104.02,104.13,5159.0,96.1131,96.1131,95.8918,95.9932,5159.0
2022-03-01 15:30:00,104.06,104.24,103.89,104.24,10716.0,95.9287,96.0946,95.772,96.0946,10716.0
2022-03-01 15:35:00,104.26,104.57,104.22,104.44,10950.0,96.1131,96.3988,96.0762,96.279,10950.0
2022-03-01 15:40:00,104.39,104.52,104.07,104.1,12948.0,96.2329,96.3527,95.9379,95.9656,12948.0
2022-03-01 15:45:00,104.15,104.15,103.66,103.67,24076.0,96.0117,96.0117,95.5599,95.5692,24076.0
2022-03-01 15:50:00,103.63,104.12,103.5,104.11,39207.0,95.5323,95.984,95.4124,95.9748,39207.0
2022-03-01 15:55:00,104.12,104.43,103.97,104.27,82542.0,95.984,96.2698,95.8457,96.1223,82542.0
2022-03-02 09:30:00,105.6,105.99,104.3,104.46,23298.0,97.3484,97.7079,96.1499,96.2974,23298.0
2022-03-02 09:35:00,104.4,105.09,104.4,104.94,10514.0,96.2421,96.8782,96.2421,96.7399,10514.0
2022-03-02 09:40:00,105.39,106.2,105.35,106.2,9710.0,97.1548,97.9015,97.1179,97.9015,9710.0
2022-03-02 09:45:00,106.43,106.59,106.01,106.17,11758.0,98.1135,98.261,97.7263,97.8738,11758.0
2022-03-02 09:50:00,106.22,106.52,105.94,106.52,8323.0,97.9199,98.1965,97.6618,98.1965,8323.0
2022-03-02 09:55:00,106.41,107.2,106.29,107.19,16572.0,98.0951,98.8233,97.9844,98.8141,16572.0
2022-03-02 10:00:00,107.05,107.26,106.96,107.15,20019.0,98.685,98.8786,98.6021,98.7772,20019.0
2022-03-02 10:05:00,107.3,107.3,106.29,106.38,21913.0,98.9155,98.9155,97.9844,98.0674,21913.0
2022-03-02 10:10:00,106.41,107.08,106.18,107.08,19794.0,98.0951,98.7127,97.883,98.7127,19794.0
2022-03-02 10:15:00,106.99,107.05,106.51,106.94,15367.0,98.6297,98.685,98.1872,98.5836,15367.0
2022-03-02 10:20:00,106.86,107.1,106.44,106.59,10216.0,98.5099,98.7311,98.1227,98.261,10216.0
2022-03-02 10:25:00,106.41,107.3,106.26,107.14,12611.0,98.0951,98.9155,97.9568,98.768,12611.0
2022-03-02 10:30:00,107.21,107.33,106.68,106.94,12133.0,98.8325,98.9432,98.344,98.5836,12133.0
2022-03-02 10:35:00,106.63,107.33,106.63,107.06,5539.0,98.2979,98.9432,98.2979,98.6943,5539.0
2022-03-02 10:40:00,107.15,107.49,106.95,107.36,10620.0,98.7772,99.0907,98.5929,98.9708,10620.0
2022-03-02 10:45:00,107.44,107.69,107.11,107.66,8290.0,99.0446,99.275,98.7404,99.2474,8290.0
2022-03-02 10:50:00,107.75,107.86,107.1,107.1,9260.0,99.3303,99.4318,98.7311,98.7311,9260.0
2022-03-02 10:55:00,107.19,107.75,107.14,107.45,9130.0,98.8141,99.3303,98.768,99.0538,9130.0
2022-03-02 11:00:00,107.53,108.06,107.37,108.04,16133.0,99.1275,99.6161,98.98,99.5977,16133.0
2022-03-02 11:05:00,108.04,108.57,107.8,108.14,8059.0,99.5977,100.0863,99.3764,99.6899,8059.0
2022-03-02 11:10:00,108.27,108.41,107.92,108.13,8212.0,99.8097,99.9388,99.4871,99.6807,8212.0
2022-03-02 11:15:00,108.23,108.55,107.9,107.99,9622.0,99.7728,100.0678,99.4686,99.5516,9622.0
2022-03-02 11:20:00,107.92,108.19,107.81,108.19,3586.0,99.4871,99.736,99.3857,99.736,3586.0
2022-03-02 11:25:00,108.19,108.92,108.17,108.48,15960.0,99.736,100.4089,99.7175,100.0033,15960.0
2022-03-02 11:30:00,108.71,108.78,108.37,108.66,12565.0,100.2153,100.2799,99.9019,100.1692,12565.0
2022-03-02 11:35:00,108.66,108.66,108.17,108.34,6948.0,100.1692,100.1692,99.7175,99.8742,6948.0
2022-03-02 11:40:00,108.42,108.57,108.25,108.27,2925.0,99.948,100.0863,99.7913,99.8097,2925.0
2022-03-02 11:45:00,108.33,108.88,108.3,108.65,6502.0,99.865,100.372,99.8374,100.16,6502.0
2022-03-02 11:50:00,108.56,108.85,108.41,108.68,7649.0,100.0771,100.3444,99.9388,100.1877,7649.0
2022-03-02 11:55:00,108.68,109.04,108.68,108.95,9584.0,100.1877,100.5195,100.1877,100.4366,9584.0
2022-03-02 12:00:00,108.94,109.62,108.93,109.51,13727.0,100.4274,101.0542,100.4181,100.9528,13727.0
2022-03-02 12:05:00,109.38,109.77,109.21,109.68,9608.0,100.833,101.1925,100.6763,101.1095,9608.0
2022-03-02 12:10:00,109.67,109.96,109.64,109.72,9826.0,101.1003,101.3677,101.0727,101.1464,9826.0
2022-03-02 12:15:00,109.79,109.84,109.41,109.58,12292.0,101.2109,101.257,100.8606,101.0174,12292.0
2022-03-02 12:20:00,109.52,109.59,109.33,109.34,10631.0,100.962,101.0266,100.7869,100.7961,10631.0
2022-03-02 12:25:00,109.38,109.65,109.27,109.59,6618.0,100.833,101.0819,100.7316,101.0266,6618.0
2022-03-02 12:30:00,109.63,109.99,109.6,109.95,5294.0,101.0634,101.3953,101.0358,101.3584,5294.0
2022-03-02 12:35:00,109.91,110.26,109.79,110.17,7974.0,101.3216,101.6442,101.2109,101.5612,7974.0
2022-03-02 12:40:00,110.2,110.49,110.11,110.4,11958.0,101.5889,101.8562,101.5059,101.7733,11958.0
2022-03-02 12:45:00,110.41,110.74,110.28,110.71,17216.0,101.7825,102.0867,101.6627,102.0591,17216.0
2022-03-02 12:50:00,110.75,110.84,110.59,110.76,25449.0,102.0959,102.1789,101.9484,102.1051,25449.0
2022-03-02 12:55:00,110.75,110.8,110.4,110.61,14465.0,102.0959,102.142,101.7733,101.9669,14465.0
2022-03-02 13:00:00,110.73,110.98,110.45,110.72,28559.0,102.0775,102.308,101.8194,102.0683,28559.0
2022-03-02 13:05:00,110.72,110.74,110.33,110.63,10659.0,102.0683,102.0867,101.7087,101.9853,10659.0
2022-03-02 13:10:00,110.56,111.11,110.56,111.05,21940.0,101.9208,102.4278,101.9208,102.3725,21940.0
2022-03-02 13:15:00,111.01,111.16,111.0,111.07,12444.0,102.3356,102.4739,102.3264,102.3909,12444.0
2022-03-02 13:20:00,111.07,111.27,110.97,111.27,12124.0,102.3909,102.5753,102.2987,102.5753,12124.0
2022-03-02 13:25:00,111.19,111.33,111.09,111.15,8202.0,102.5015,102.6306,102.4094,102.4647,8202.0
2022-03-02 13:30:00,111.24,111.45,111.24,111.43,7760.0,102.5476,102.7412,102.5476,102.7228,7760.0
2022-03-02 13:35:00,111.44,111.66,111.42,111.66,8264.0,102.732,102.9348,102.7136,102.9348,8264.0
2022-03-02 13:40:00,111.63,112.09,111.37,111.97,28642.0,102.9072,103.3312,102.6675,103.2206,28642.0
2022-03-02 13:45:00,111.99,111.99,111.4,111.48,10669.0,103.239,103.239,102.6951,102.7689,10669.0
2022-03-02 13:50:00,111.56,112.0,111.54,111.81,10529.0,102.8426,103.2483,102.8242,103.0731,10529.0
2022-03-02 13:55:00,111.79,112.04,111.71,112.04,17878.0,103.0547,103.2851,102.9809,103.2851,17878.0
2022-03-02 14:00:00,112.02,112.2,111.87,112.19,13235.0,103.2667,103.4326,103.1284,103.4234,13235.0
2022-03-02 14:05:00,112.16,112.22,111.75,111.79,16969.0,103.3957,103.4511,103.0178,103.0547,16969.0
2022-03-02 14:10:00,111.79,111.98,111.69,111.84,33798.0,103.0547,103.2298,102.9625,103.1008,33798.0
2022-03-02 14:15:00,111.84,112.08,111.79,111.94,12639.0,103.1008,103.322,103.0547,103.1929,12639.0
2022-03-02 14:20:00,112.01,112.17,111.74,111.98,11372.0,103.2575,103.405,103.0086,103.2298,11372.0
2022-03-02 14:25:00,111.98,111.99,111.46,111.83,19730.0,103.2298,103.239,102.7504,103.0915,19730.0
2022-03-02 14:30:00,111.86,111.91,111.74,111.89,9571.0,103.1192,103.1653,103.0086,103.1468,9571.0
2022-03-02 14:35:00,111.87,112.03,111.78,111.82,5679.0,103.1284,103.2759,103.0454,103.0823,5679.0
2022-03-02 14:40:00,111.88,112.18,111.87,112.12,4990.0,103.1376,103.4142,103.1284,103.3589,4990.0
2022-03-02 14:45:00,112.12,112.28,111.97,112.07,7872.0,103.3589,103.5064,103.2206,103.3128,7872.0
2022-03-02 14:50:00,112.13,112.2,111.54,111.59,7251.0,103.3681,103.4326,102.8242,102.8703,7251.0
2022-03-02 14:55:00,111.6,111.77,111.5,111.77,8340.0,102.8795,103.0362,102.7873,103.0362,8340.0
2022-03-02 15:00:00,111.74,112.2,111.74,112.09,6003.0,103.0086,103.4326,103.0086,103.3312,6003.0
2022-03-02 15:05:00,112.02,112.2,111.99,112.12,9038.0,103.2667,103.4326,103.239,103.3589,9038.0
2022-03-02 15:10:00,112.14,112.35,111.95,111.98,26634.0,103.3773,103.5709,103.2022,103.2298,26634.0
2022-03-02 15:15:00,112.02,112.25,111.82,112.12,31542.0,103.2667,103.4787,103.0823,103.3589,31542.0
2022-03-02 15:20:00,112.05,112.16,111.9,112.09,18103.0,103.2943,103.3957,103.1561,103.3312,18103.0
2022-03-02 15:25:00,112.09,112.25,111.99,112.17,35305.0,103.3312,103.4787,103.239,103.405,35305.0
2022-03-02 15:30:00,112.15,112.49,112.14,112.32,28215.0,103.3865,103.7,103.3773,103.5432,28215.0
2022-03-02 15:35:00,112.32,112.44,112.16,112.16,18744.0,103.5432,103.6539,103.3957,103.3957,18744.0
2022-03-02 15:40:00,112.21,112.21,111.86,111.91,46014.0,103.4418,103.4418,103.1192,103.1653,46014.0
2022-03-02 15:45:00,111.89,112.02,111.77,111.86,40716.0,103.1468,103.2667,103.0362,103.1192,40716.0
2022-03-02 15:50:00,111.88,111.97,111.57,111.58,66614.0,103.1376,103.2206,102.8519,102.8611,66614.0
2022-03-02 15:55:00,111.56,111.56,111.18,111.24,131794.0,102.8426,102.8426,102.4923,102.5476,131794.0
2022-03-03 09:30:00,111.52,112.08,111.0,111.23,37996.0,102.8058,103.322,102.3264,102.5384,37996.0
2022-03-03 09:35:00,111.23,112.08,111.23,111.97,21967.0,102.5384,103.322,102.5384,103.2206,21967.0
2022-03-03 09:40:00,111.91,112.0,111.2,111.74,16409.0,103.1653,103.2483,102.5108,103.0086,16409.0
2022-03-03 09:45:00,111.9,112.82,111.8,111.86,12094.0,103.1561,104.0042,103.0639,103.1192,12094.0
2022-03-03 09:50:00,111.97,112.86,111.97,112.46,24297.0,103.2206,104.041,103.2206,103.6723,24297.0
2022-03-03 09:55:00,112.39,113.32,112.39,112.96,25868.0,103.6078,104.4651,103.6078,104.1332,25868.0
2022-03-03 10:00:00,112.96,113.24,112.2,112.4,19569.0,104.1332,104.3914,103.4326,103.617,19569.0
2022-03-03 10:05:00,112.39,112.53,111.73,112.51,13069.0,103.6078,103.7368,102.9993,103.7184,13069.0
2022-03-03 10:10:00,112.53,112.53,111.83,112.12,15287.0,103.7368,103.7368,103.0915,103.3589,15287.0
2022-03-03 10:15:00,112.21,112.21,111.78,112.04,13452.0,103.4418,103.4418,103.0454,103.2851,13452.0
2022-03-03 10:20:00,112.02,112.18,111.28,111.55,35191.0,103.2667,103.4142,102.5845,102.8334,35191.0
2022-03-03 10:25:00,111.48,111.55,110.87,111.25,11478.0,102.7689,102.8334,102.2065,102.5569,11478.0
2022-03-03 10:30:00,111.26,111.52,111.04,111.48,8754.0,102.5661,102.8058,102.3633,102.7689,8754.0
2022-03-03 10:35:00,111.46,111.5,110.93,111.07,32457.0,102.7504,102.7873,102.2619,102.3909,32457.0
2022-03-03 10:40:00,111.14,111.31,110.74,110.9,16409.0,102.4555,102.6122,102.0867,102.2342,16409.0
2022-03-03 10:45:00,110.96,111.07,110.67,110.67,17975.0,102.2895,102.3909,102.0222,102.0222,17975.0
2022-03-03 10:50:00,110.56,110.92,110.34,110.35,20902.0,101.9208,102.2526,101.718,101.7272,20902.0
2022-03-03 10:55:00,110.19,110.35,109.77,109.93,22574.0,101.5797,101.7272,101.1925,101.34,22574.0
2022-03-03 11:00:00,109.89,110.3,109.78,110.18,9805.0,101.3031,101.6811,101.2017,101.5705,9805.0
2022-03-03 11:05:00,110.25,110.61,109.84,110.54,21602.0,101.635,101.9669,101.257,101.9023,21602.0
2022-03-03 11:10:00,110.47,110.78,110.22,110.44,6710.0,101.8378,102.1236,101.6073,101.8101,6710.0
2022-03-03 11:15:00,110.33,110.54,110.21,110.23,5385.0,101.7087,101.9023,101.5981,101.6166,5385.0
2022-03-03 11:20:00,110.31,110.58,110.06,110.54,44586.0,101.6903,101.9392,101.4598,101.9023,44586.0
2022-03-03 11:25:00,110.62,110.86,110.5,110.5,11866.0,101.9761,102.1973,101.8655,101.8655,11866.0
2022-03-03 11:30:00,110.45,110.67,110.25,110.63,8744.0,101.8194,102.0222,101.635,101.9853,8744.0
2022-03-03 11:35:00,110.65,110.68,110.43,110.5,8645.0,102.0037,102.0314,101.8009,101.8655,8645.0
2022-03-03 11:40:00,110.38,111.09,110.15,111.0,7235.0,101.7548,102.4094,101.5428,102.3264,7235.0
2022-03-03 11:45:00,110.98,111.27,110.83,111.25,9149.0,102.308,102.5753,102.1697,102.5569,9149.0
2022-03-03 11:50:00,111.12,111.3,110.98,111.19,20847.0,102.437,102.6029,102.308,102.5015,20847.0
2022-03-03 11:55:00,111.05,111.55,110.81,111.35,16838.0,102.3725,102.8334,102.1512,102.649,16838.0
2022-03-03 12:00:00,111.39,111.66,111.19,111.19,3278.0,102.6859,102.9348,102.5015,102.5015,3278.0
2022-03-03 12:05:00,111.09,111.15,110.87,110.99,9060.0,102.4094,102.4647,102.2065,102.3172,9060.0
2022-03-03 12:10:00,110.97,111.14,110.91,111.14,3795.0,102.2987,102.4555,102.2434,102.4555,3795.0
2022-03-03 12:15:00,111.01,111.19,110.91,110.91,3914.0,102.3356,102.5015,102.2434,102.2434,3914.0
2022-03-03 12:20:00,110.93,111.03,110.75,110.77,4973.0,102.2619,102.354,102.0959,102.1144,4973.0
2022-03-03 12:25:00,110.85,110.86,110.4,110.52,5951.0,102.1881,102.1973,101.7733,101.8839,5951.0
2022-03-03 12:30:00,110.51,111.92,110.51,111.82,13347.0,101.8747,103.1745,101.8747,103.0823,13347.0
2022-03-03 12:35:00,111.98,112.12,111.2,111.2,18225.0,103.2298,103.3589,102.5108,102.5108,18225.0
2022-03-03 12:40:00,110.98,111.21,110.82,111.2,10570.0,102.308,102.52,102.1605,102.5108,10570.0
2022-03-03 12:45:00,111.2,111.32,110.86,111.21,13195.0,102.5108,102.6214,102.1973,102.52,13195.0
2022-03-03 12:50:00,111.18,111.46,111.11,111.27,7000.0,102.4923,102.7504,102.4278,102.5753,7000.0
2022-03-03 12:55:00,111.22,111.9,111.2,111.88,6784.0,102.5292,103.1561,102.5108,103.1376,6784.0
2022-03-03 13:00:00,111.83,111.93,111.53,111.72,11161.0,103.0915,103.1837,102.815,102.9901,11161.0
2022-03-03 13:05:00,111.77,112.09,111.6,111.68,10877.0,103.0362,103.3312,102.8795,102.9533,10877.0
2022-03-03 13:10:00,111.58,111.94,111.57,111.88,4644.0,102.8611,103.1929,102.8519,103.1376,4644.0
2022-03-03 13:15:00,112.01,112.39,112.01,112.27,6383.0,103.2575,103.6078,103.2575,103.4972,6383.0
2022-03-03 13:20:00,112.29,112.31,112.06,112.28,6850.0,103.5156,103.534,103.3036,103.5064,6850.0
2022-03-03 13:25:00,112.27,112.54,112.21,112.49,4462.0,103.4972,103.7461,103.4418,103.7,4462.0
2022-03-03 13:30:00,112.56,112.57,112.25,112.29,8856.0,103.7645,103.7737,103.4787,103.5156,8856.0
2022-03-03 13:35:00,112.33,112.76,112.26,112.51,15197.0,103.5525,103.9489,103.4879,103.7184,15197.0
2022-03-03 13:40:00,112.66,112.79,112.36,112.44,6311.0,103.8567,103.9765,103.5801,103.6539,6311.0
2022-03-03 13:45:00,112.29,112.35,112.08,112.32,4368.0,103.5156,103.5709,103.322,103.5432,4368.0
2022-03-03 13:50:00,112.39,112.67,112.29,112.55,11108.0,103.6078,103.8659,103.5156,103.7553,11108.0
2022-03-03 13:55:00,112.61,112.96,112.5,112.53,17071.0,103.8106,104.1332,103.7092,103.7368,17071.0
2022-03-03 14:00:00,112.56,112.77,112.31,112.36,4420.0,103.7645,103.9581,103.534,103.5801,4420.0
2022-03-03 14:05:00,112.36,112.56,112.26,112.37,7089.0,103.5801,103.7645,103.4879,103.5893,7089.0
2022-03-03 14:10:00,112.45,113.0,112.3,113.0,10871.0,103.6631,104.1701,103.5248,104.1701,10871.0
2022-03-03 14:15:00,113.09,113.26,112.69,112.7,55471.0,104.2531,104.4098,103.8843,103.8936,55471.0
2022-03-03 14:20:00,112.59,112.73,112.43,112.5,4703.0,103.7921,103.9212,103.6447,103.7092,4703.0
2022-03-03 14:25:00,112.56,112.65,112.43,112.65,5318.0,103.7645,103.8475,103.6447,103.8475,5318.0
2022-03-03 14:30:00,112.58,112.9,112.5,112.9,10482.0,103.7829,104.0779,103.7092,104.0779,10482.0
2022-03-03 14:35:00,112.89,112.96,112.75,112.85,11484.0,104.0687,104.1332,103.9396,104.0318,11484.0
2022-03-03 14:40:00,112.85,113.06,112.64,112.69,13879.0,104.0318,104.2254,103.8382,103.8843,13879.0
2022-03-03 14:45:00,112.74,112.85,112.49,112.52,14040.0,103.9304,104.0318,103.7,103.7276,14040.0
2022-03-03 14:50:00,112.51,112.51,111.88,111.94,19863.0,103.7184,103.7184,103.1376,103.1929,19863.0
2022-03-03 14:55:00,111.92,112.12,111.8,111.83,10022.0,103.1745,103.3589,103.0639,103.0915,10022.0
2022-03-03 15:00:00,111.75,111.96,111.72,111.81,16997.0,103.0178,103.2114,102.9901,103.0731,16997.0
2022-03-03 15:05:00,111.83,112.0,111.77,111.97,20846.0,103.0915,103.2483,103.0362,103.2206,20846.0
2022-03-03 15:10:00,111.96,112.14,111.95,112.07,9312.0,103.2114,103.3773,103.2022,103.3128,9312.0
2022-03-03 15:15:00,112.02,112.34,112.0,112.32,19279.0,103.2667,103.5617,103.2483,103.5432,19279.0
2022-03-03 15:20:00,112.26,112.31,111.99,112.06,14935.0,103.4879,103.534,103.239,103.3036,14935.0
2022-03-03 15:25:00,112.06,112.32,112.01,112.25,18189.0,103.3036,103.5432,103.2575,103.4787,18189.0
2022-03-03 15:30:00,112.22,112.36,111.92,112.07,33894.0,103.4511,103.5801,103.1745,103.3128,33894.0
2022-03-03 15:35:00,112.05,112.34,111.91,112.34,23541.0,103.2943,103.5617,103.1653,103.5617,23541.0
2022-03-03 15:40:00,112.3,112.33,112.02,112.07,22633.0,103.5248,103.5525,103.2667,103.3128,22633.0
2022-03-03 15:45:00,112.04,112.12,111.8,111.9,26754.0,103.2851,103.3589,103.0639,103.1561,26754.0
2022-03-03 15:50:00,111.85,112.09,111.7,111.9,50105.0,103.11,103.3312,102.9717,103.1561,50105.0
2022-03-03 15:55:00,111.92,112.44,111.89,112.41,71820.0,103.1745,103.6539,103.1468,103.6262,71820.0
2022-03-04 09:30:00,110.77,111.05,109.74,110.12,42827.0,102.1144,102.3725,101.1648,101.5152,42827.0
2022-03-04 09:35:00,110.13,111.77,109.99,111.35,21822.0,101.5244,103.0362,101.3953,102.649,21822.0
2022-03-04 09:40:00,111.23,111.66,110.86,111.39,8991.0,102.5384,102.9348,102.1973,102.6859,8991.0
2022-03-04 09:45:00,111.41,111.73,110.74,111.41,70654.0,102.7044,102.9993,102.0867,102.7044,70654.0
2022-03-04 09:50:00,111.4,111.76,110.7,110.7,18010.0,102.6951,103.027,102.0498,102.0498,18010.0
2022-03-04 09:55:00,110.58,111.74,110.32,111.72,19414.0,101.9392,103.0086,101.6995,102.9901,19414.0
2022-03-04 10:00:00,111.72,112.21,111.14,111.3,14274.0,102.9901,103.4418,102.4555,102.6029,14274.0
2022-03-04 10:05:00,111.27,111.34,110.71,110.71,13597.0,102.5753,102.6398,102.0591,102.0591,13597.0
2022-03-04 10:10:00,110.7,110.93,110.07,110.13,12415.0,102.0498,102.2619,101.4691,101.5244,12415.0
2022-03-04 10:15:00,110.13,110.13,109.47,109.72,19715.0,101.5244,101.5244,100.9159,101.1464,19715.0
2022-03-04 10:20:00,109.73,110.03,109.52,109.57,9415.0,101.1556,101.4322,100.962,101.0081,9415.0
2022-03-04 10:25:00,109.51,109.84,109.46,109.52,12187.0,100.9528,101.257,100.9067,100.962,12187.0
2022-03-04 10:30:00,109.52,109.61,109.19,109.4,12256.0,100.962,101.045,100.6578,100.8514,12256.0
2022-03-04 10:35:00,109.32,110.01,109.14,109.61,15148.0,100.7777,101.4138,100.6117,101.045,15148.0
2022-03-04 10:40:00,109.67,109.85,109.2,109.23,18193.0,101.1003,101.2663,100.667,100.6947,18193.0
2022-03-04 10:45:00,109.24,109.25,108.75,108.79,14306.0,100.7039,100.7131,100.2522,100.2891,14306.0
2022-03-04 10:50:00,108.71,109.0,108.56,108.8,17855.0,100.2153,100.4827,100.0771,100.2983,17855.0
2022-03-04 10:55:00,108.71,108.78,107.75,107.84,26021.0,100.2153,100.2799,99.3303,99.4133,26021.0
2022-03-04 11:00:00,107.77,108.12,107.77,107.95,15887.0,99.3488,99.6714,99.3488,99.5147,15887.0
2022-03-04 11:05:00,107.93,108.21,107.86,108.09,14495.0,99.4963,99.7544,99.4318,99.6438,14495.0
2022-03-04 11:10:00,107.99,108.05,107.74,108.03,11562.0,99.5516,99.6069,99.3211,99.5885,11562.0
2022-03-04 11:15:00,108.08,108.43,107.84,108.22,14734.0,99.6346,99.9572,99.4133,99.7636,14734.0
2022-03-04 11:20:00,108.15,108.15,107.81,108.06,7971.0,99.6991,99.6991,99.3857,99.6161,7971.0
2022-03-04 11:25:00,107.93,108.33,107.78,108.14,25590.0,99.4963,99.865,99.358,99.6899,25590.0
2022-03-04 11:30:00,108.06,108.16,107.78,108.0,8907.0,99.6161,99.7083,99.358,99.5608,8907.0
2022-03-04 11:35:00,107.91,108.81,107.61,108.5,10077.0,99.4778,100.3075,99.2013,100.0217,10077.0
2022-03-04 11:40:00,108.63,109.1,108.44,109.07,23431.0,100.1416,100.5749,99.9664,100.5472,23431.0
2022-03-04 11:45:00,109.19,109.25,108.8,108.84,70280.0,100.6578,100.7131,100.2983,100.3352,70280.0
2022-03-04 11:50:00,108.9,108.98,108.42,108.87,11667.0,100.3905,100.4642,99.948,100.3628,11667.0
2022-03-04 11:55:00,108.88,109.08,108.59,108.66,11696.0,100.372,100.5564,100.1047,100.1692,11696.0
2022-03-04 12:00:00,108.58,108.64,108.2,108.48,8203.0,100.0955,100.1508,99.7452,100.0033,8203.0
2022-03-04 12:05:00,108.59,109.02,108.41,108.96,14400.0,100.1047,100.5011,99.9388,100.4458,14400.0
2022-03-04 12:10:00,108.97,109.76,108.97,109.72,32753.0,100.455,101.1833,100.455,101.1464,32753.0
2022-03-04 12:15:00,109.74,110.2,109.64,109.69,48174.0,101.1648,101.5889,101.0727,101.1188,48174.0
2022-03-04 12:20:00,109.67,109.95,109.32,109.34,9694.0,101.1003,101.3584,100.7777,100.7961,9694.0
2022-03-04 12:25:00,109.31,109.67,109.12,109.39,14961.0,100.7684,101.1003,100.5933,100.8422,14961.0
2022-03-04 12:30:00,109.25,109.38,109.03,109.03,6585.0,100.7131,100.833,100.5103,100.5103,6585.0
2022-03-04 12:35:00,109.13,109.13,108.7,108.73,11883.0,100.6025,100.6025,100.2061,100.2338,11883.0
2022-03-04 12:40:00,108.72,108.72,108.25,108.42,12842.0,100.2246,100.2246,99.7913,99.948,12842.0
2022-03-04 12:45:00,108.38,108.64,108.38,108.63,6262.0,99.9111,100.1508,99.9111,100.1416,6262.0
2022-03-04 12:50:00,108.63,108.76,108.4,108.48,21041.0,100.1416,100.2614,99.9296,100.0033,21041.0
2022-03-04 12:55:00,108.5,108.69,108.25,108.53,20657.0,100.0217,100.1969,99.7913,100.0494,20657.0
2022-03-04 13:00:00,108.53,108.89,108.5,108.61,48331.0,100.0494,100.3813,100.0217,100.1231,48331.0
2022-03-04 13:05:00,108.59,108.81,108.44,108.49,19929.0,100.1047,100.3075,99.9664,100.0125,19929.0
2022-03-04 13:10:00,108.45,108.55,108.37,108.43,10691.0,99.9756,100.0678,99.9019,99.9572,10691.0
2022-03-04 13:15:00,108.41,108.51,108.0,108.06,6506.0,99.9388,100.031,99.5608,99.6161,6506.0
2022-03-04 13:20:00,108.06,108.88,108.05,108.88,31905.0,99.6161,100.372,99.6069,100.372,31905.0
2022-03-04 13:25:00,108.73,109.28,108.73,109.15,8644.0,100.2338,100.7408,100.2338,100.621,8644.0
2022-03-04 13:30:00,109.15,109.36,109.12,109.14,23516.0,100.621,100.8145,100.5933,100.6117,23516.0
2022-03-04 13:35:00,109.13,109.37,109.05,109.27,15219.0,100.6025,100.8238,100.5288,100.7316,15219.0
2022-03-04 13:40:00,109.24,109.62,109.03,109.22,21590.0,100.7039,101.0542,100.5103,100.6855,21590.0
2022-03-04 13:45:00,109.25,109.3,108.82,109.22,13895.0,100.7131,100.7592,100.3167,100.6855,13895.0
2022-03-04 13:50:00,109.22,109.66,109.22,109.5,15859.0,100.6855,101.0911,100.6855,100.9436,15859.0
2022-03-04 13:55:00,109.54,109.68,109.38,109.56,15708.0,100.9805,101.1095,100.833,100.9989,15708.0
2022-03-04 14:00:00,109.55,109.8,109.37,109.8,12918.0,100.9897,101.2202,100.8238,101.2202,12918.0
2022-03-04 14:05:00,109.83,109.84,109.08,109.4,15971.0,101.2478,101.257,100.5564,100.8514,15971.0
2022-03-04 14:10:00,109.32,109.39,108.93,109.39,12492.0,100.7777,100.8422,100.4181,100.8422,12492.0
2022-03-04 14:15:00,109.45,109.66,109.24,109.66,10155.0,100.8975,101.0911,100.7039,101.0911,10155.0
2022-03-04 14:20:00,109.71,110.48,109.71,110.48,25123.0,101.1372,101.847,101.1372,101.847,25123.0
2022-03-04 14:25:00,110.36,110.84,110.36,110.57,15894.0,101.7364,102.1789,101.7364,101.93,15894.0
2022-03-04 14:30:00,110.5,110.97,110.45,110.91,11453.0,101.8655,102.2987,101.8194,102.2434,11453.0
2022-03-04 14:35:00,110.86,111.09,110.59,110.78,32486.0,102.1973,102.4094,101.9484,102.1236,32486.0
2022-03-04 14:40:00,110.83,110.83,110.31,110.45,11670.0,102.1697,102.1697,101.6903,101.8194,11670.0
2022-03-04 14:45:00,110.45,110.65,110.37,110.5,20589.0,101.8194,102.0037,101.7456,101.8655,20589.0
2022-03-04 14:50:00,110.45,110.59,110.24,110.47,8209.0,101.8194,101.9484,101.6258,101.8378,8209.0
2022-03-04 14:55:00,110.49,110.54,109.62,109.65,17553.0,101.8562,101.9023,101.0542,101.0819,17553.0
2022-03-04 15:00:00,109.61,110.0,109.4,109.9,16213.0,101.045,101.4045,100.8514,101.3123,16213.0
2022-03-04 15:05:00,109.94,110.18,109.82,109.94,13202.0,101.3492,101.5705,101.2386,101.3492,13202.0
2022-03-04 15:10:00,109.98,110.26,109.9,110.08,15265.0,101.3861,101.6442,101.3123,101.4783,15265.0
2022-03-04 15:15:00,110.09,110.3,110.09,110.17,13148.0,101.4875,101.6811,101.4875,101.5612,13148.0
2022-03-04 15:20:00,110.14,110.2,109.97,110.14,16315.0,101.5336,101.5889,101.3769,101.5336,16315.0
2022-03-04 15:25:00,110.14,110.32,109.94,109.97,22647.0,101.5336,101.6995,101.3492,101.3769,22647.0
2022-03-04 15:30:00,109.95,110.07,109.84,110.02,21824.0,101.3584,101.4691,101.257,101.423,21824.0
2022-03-04 15:35:00,110.02,110.02,109.34,109.57,25728.0,101.423,101.423,100.7961,101.0081,25728.0
2022-03-04 15:40:00,109.59,109.93,109.49,109.78,24689.0,101.0266,101.34,100.9344,101.2017,24689.0
2022-03-04 15:45:00,109.79,110.06,109.65,109.65,51020.0,101.2109,101.4598,101.0819,101.0819,51020.0
2022-03-04 15:50:00,109.63,110.04,109.61,109.98,85310.0,101.0634,101.4414,101.045,101.3861,85310.0
2022-03-04 15:55:00,110.0,110.15,109.68,109.68,138026.0,101.4045,101.5428,101.1095,101.1095,138026.0
2022-03-07 09:30:00,110.25,111.13,109.71,109.9,32843.0,101.635,102.4462,101.1372,101.3123,32843.0
2022-03-07 09:35:00,109.97,111.06,109.96,110.21,25611.0,101.3769,102.3817,101.3677,101.5981,25611.0
2022-03-07 09:40:00,110.2,111.06,110.2,110.88,14839.0,101.5889,102.3817,101.5889,102.2158,14839.0
2022-03-07 09:45:00,110.85,111.68,110.8,111.5,39596.0,102.1881,102.9533,102.142,102.7873,39596.0
2022-03-07 09:50:00,111.45,111.96,110.7,111.0,23290.0,102.7412,103.2114,102.0498,102.3264,23290.0
2022-03-07 09:55:00,111.1,111.35,110.57,110.59,16171.0,102.4186,102.649,101.93,101.9484,16171.0
2022-03-07 10:00:00,110.5,110.6,109.7,109.87,35339.0,101.8655,101.9576,101.128,101.2847,35339.0
2022-03-07 10:05:00,109.79,110.57,109.54,109.62,30568.0,101.2109,101.93,100.9805,101.0542,30568.0
2022-03-07 10:10:00,109.65,109.95,109.01,109.07,11862.0,101.0819,101.3584,100.4919,100.5472,11862.0
2022-03-07 10:15:00,109.11,109.22,107.83,107.84,20077.0,100.5841,100.6855,99.4041,99.4133,20077.0
2022-03-07 10:20:00,107.84,108.19,107.47,107.47,24550.0,99.4133,99.736,99.0722,99.0722,24550.0
2022-03-07 10:25:00,107.43,107.59,107.07,107.27,36898.0,99.0354,99.1829,98.7035,98.8879,36898.0
2022-03-07 10:30:00,107.26,107.41,106.77,107.08,25939.0,98.8786,99.0169,98.4269,98.7127,25939.0
2022-03-07 10:35:00,107.05,107.21,106.17,106.31,24209.0,98.685,98.8325,97.8738,98.0029,24209.0
2022-03-07 10:40:00,106.24,106.54,105.73,105.96,28571.0,97.9383,98.2149,97.4682,97.6802,28571.0
2022-03-07 10:45:00,105.9,106.18,105.82,105.92,33564.0,97.6249,97.883,97.5512,97.6433,33564.0
2022-03-07 10:50:00,105.95,106.11,105.35,105.64,23711.0,97.671,97.8185,97.1179,97.3852,23711.0
2022-03-07 10:55:00,105.66,105.9,105.45,105.71,24511.0,97.4037,97.6249,97.2101,97.4498,24511.0
2022-03-07 11:00:00,105.75,105.97,105.2,105.97,37301.0,97.4866,97.6894,96.9796,97.6894,37301.0
2022-03-07 11:05:00,105.95,106.06,105.34,105.55,14799.0,97.671,97.7724,97.1087,97.3023,14799.0
2022-03-07 11:10:00,105.55,105.91,105.55,105.83,9214.0,97.3023,97.6341,97.3023,97.5604,9214.0
2022-03-07 11:15:00,105.91,106.23,105.78,105.94,23040.0,97.6341,97.9291,97.5143,97.6618,23040.0
2022-03-07 11:20:00,105.97,106.13,105.66,106.12,35978.0,97.6894,97.8369,97.4037,97.8277,35978.0
2022-03-07 11:25:00,106.13,106.18,105.53,105.55,28587.0,97.8369,97.883,97.2838,97.3023,28587.0
2022-03-07 11:30:00,105.51,105.51,104.63,105.05,27692.0,97.2654,97.2654,96.4541,96.8413,27692.0
2022-03-07 11:35:00,105.06,105.27,104.7,104.7,11206.0,96.8505,97.0441,96.5187,96.5187,11206.0
2022-03-07 11:40:00,104.7,105.03,104.61,104.85,20298.0,96.5187,96.8229,96.4357,96.657,20298.0
2022-03-07 11:45:00,104.76,105.05,104.61,104.88,27219.0,96.574,96.8413,96.4357,96.6846,27219.0
2022-03-07 11:50:00,104.93,104.94,104.46,104.49,16113.0,96.7307,96.7399,96.2974,96.3251,16113.0
2022-03-07 11:55:00,104.4,104.5,103.81,104.0,13488.0,96.2421,96.3343,95.6982,95.8734,13488.0
2022-03-07 12:00:00,104.06,104.06,103.5,103.77,7705.0,95.9287,95.9287,95.4124,95.6613,7705.0
2022-03-07 12:05:00,103.76,103.92,103.39,103.59,12938.0,95.6521,95.7996,95.311,95.4954,12938.0
2022-03-07 12:10:00,103.69,103.82,103.31,103.31,25719.0,95.5876,95.7074,95.2373,95.2373,25719.0
2022-03-07 12:15:00,103.36,103.49,102.82,103.04,41141.0,95.2834,95.4032,94.7856,94.9884,41141.0
2022-03-07 12:20:00,103.04,103.21,102.73,102.84,18911.0,94.9884,95.1451,94.7026,94.804,18911.0
2022-03-07 12:25:00,102.82,103.0,101.93,102.14,42228.0,94.7856,94.9515,93.9651,94.1587,42228.0
2022-03-07 12:30:00,102.14,102.21,101.71,102.08,27751.0,94.1587,94.2232,93.7623,94.1034,27751.0
2022-03-07 12:35:00,102.11,102.28,101.77,101.94,29742.0,94.1311,94.2878,93.8176,93.9743,29742.0
2022-03-07 12:40:00,101.97,102.49,101.96,102.22,44330.0,94.002,94.4814,93.9928,94.2325,44330.0
2022-03-07 12:45:00,102.17,102.32,102.06,102.19,34980.0,94.1864,94.3247,94.085,94.2048,34980.0
2022-03-07 12:50:00,102.13,102.32,101.56,101.74,26144.0,94.1495,94.3247,93.624,93.79,26144.0
2022-03-07 12:55:00,101.79,101.84,101.06,101.17,33202.0,93.8361,93.8822,93.1631,93.2645,33202.0
2022-03-07 13:00:00,101.13,101.76,101.11,101.29,26061.0,93.2276,93.8084,93.2092,93.3751,26061.0
2022-03-07 13:05:00,101.26,101.74,101.09,101.46,36228.0,93.3475,93.79,93.1908,93.5319,36228.0
2022-03-07 13:10:00,101.46,101.51,100.98,101.0,28892.0,93.5319,93.5779,93.0894,93.1078,28892.0
2022-03-07 13:15:00,101.06,101.41,100.92,101.33,38762.0,93.1631,93.4858,93.034,93.412,38762.0
2022-03-07 13:20:00,101.39,101.65,101.02,101.13,36793.0,93.4673,93.707,93.1262,93.2276,36793.0
2022-03-07 13:25:00,101.17,102.31,101.07,102.13,88964.0,93.2645,94.3154,93.1723,94.1495,88964.0
2022-03-07 13:30:00,102.09,102.13,101.63,101.73,24177.0,94.1126,94.1495,93.6886,93.7808,24177.0
2022-03-07 13:35:00,101.73,102.05,101.5,102.03,38061.0,93.7808,94.0757,93.5687,94.0573,38061.0
2022-03-07 13:40:00,101.96,102.12,101.55,101.65,40500.0,93.9928,94.1403,93.6148,93.707,40500.0
2022-03-07 13:45:00,101.69,102.09,101.41,101.41,26604.0,93.7439,94.1126,93.4858,93.4858,26604.0
2022-03-07 13:50:00,101.39,101.51,101.18,101.28,17009.0,93.4673,93.5779,93.2737,93.3659,17009.0
2022-03-07 13:55:00,101.23,101.23,100.73,100.89,41278.0,93.3198,93.3198,92.8589,93.0064,41278.0
2022-03-07 14:00:00,100.9,101.16,100.42,100.55,34408.0,93.0156,93.2553,92.5731,92.693,34408.0
2022-03-07 14:05:00,100.61,100.77,100.36,100.58,33000.0,92.7483,92.8958,92.5178,92.7206,33000.0
2022-03-07 14:10:00,100.55,101.39,100.48,101.3,27393.0,92.693,93.4673,92.6284,93.3844,27393.0
2022-03-07 14:15:00,101.21,101.56,100.92,101.13,46712.0,93.3014,93.624,93.034,93.2276,46712.0
2022-03-07 14:20:00,101.18,101.18,100.45,100.69,22669.0,93.2737,93.2737,92.6008,92.822,22669.0
2022-03-07 14:25:00,100.7,100.91,100.62,100.62,28557.0,92.8312,93.0248,92.7575,92.7575,28557.0
2022-03-07 14:30:00,100.65,100.75,100.28,100.32,43565.0,92.7851,92.8773,92.4441,92.4809,43565.0
2022-03-07 14:35:00,100.39,100.55,100.32,100.52,35368.0,92.5455,92.693,92.4809,92.6653,35368.0
2022-03-07 14:40:00,100.51,100.51,99.82,99.92,33058.0,92.6561,92.6561,92.02,92.1122,33058.0
2022-03-07 14:45:00,99.9,99.95,99.61,99.9,29452.0,92.0938,92.1398,91.8264,92.0938,29452.0
2022-03-07 14:50:00,99.95,100.32,99.8,100.04,31712.0,92.1398,92.4809,92.0016,92.2228,31712.0
2022-03-07 14:55:00,100.08,100.18,99.76,99.8,22034.0,92.2597,92.3519,91.9647,92.0016,22034.0
2022-03-07 15:00:00,99.84,100.0,99.7,99.92,20204.0,92.0384,92.1859,91.9094,92.1122,20204.0
2022-03-07 15:05:00,99.86,100.06,99.67,99.94,34683.0,92.0569,92.2412,91.8817,92.1306,34683.0
2022-03-07 15:10:00,100.04,100.07,99.45,99.69,25088.0,92.2228,92.2505,91.6789,91.9002,25088.0
2022-03-07 15:15:00,99.6,99.66,99.24,99.28,32317.0,91.8172,91.8725,91.4853,91.5222,32317.0
2022-03-07 15:20:00,99.27,99.5,99.23,99.37,47562.0,91.513,91.725,91.4761,91.6052,47562.0
2022-03-07 15:25:00,99.37,100.41,99.37,100.41,44319.0,91.6052,92.5639,91.6052,92.5639,44319.0
2022-03-07 15:30:00,100.35,100.41,99.8,99.84,55919.0,92.5086,92.5639,92.0016,92.0384,55919.0
2022-03-07 15:35:00,99.88,99.9,99.46,99.6,41486.0,92.0753,92.0938,91.6881,91.8172,41486.0
2022-03-07 15:40:00,99.56,99.97,99.39,99.95,63944.0,91.7803,92.1583,91.6236,92.1398,63944.0
2022-03-07 15:45:00,99.95,100.02,99.23,99.26,86877.0,92.1398,92.2044,91.4761,91.5038,86877.0
2022-03-07 15:50:00,99.3,99.8,99.25,99.52,92755.0,91.5406,92.0016,91.4945,91.7434,92755.0
2022-03-07 15:55:00,99.53,99.88,99.19,99.19,220636.0,91.7527,92.0753,91.4392,91.4392,220636.0
2022-03-08 09:30:00,102.5,104.0,99.2,100.68,363042.0,94.4906,95.8734,91.4485,92.8128,363042.0
2022-03-08 09:35:00,100.61,103.69,100.39,102.9,132906.0,92.7483,95.5876,92.5455,94.8593,132906.0
2022-03-08 09:40:00,102.85,105.63,102.2,104.0,168601.0,94.8132,97.376,94.214,95.8734,168601.0
2022-03-08 09:45:00,103.94,105.59,103.59,105.5,90435.0,95.8181,97.3391,95.4954,97.2562,90435.0
2022-03-08 09:50:00,105.33,105.59,103.63,104.05,104160.0,97.0994,97.3391,95.5323,95.9195,104160.0
2022-03-08 09:55:00,104.04,104.56,103.21,103.91,66045.0,95.9102,96.3896,95.1451,95.7904,66045.0
2022-03-08 10:00:00,103.76,104.01,102.79,103.89,74868.0,95.6521,95.8826,94.7579,95.772,74868.0
2022-03-08 10:05:00,104.0,104.11,103.35,103.75,37311.0,95.8734,95.9748,95.2742,95.6429,37311.0
2022-03-08 10:10:00,103.55,105.37,103.31,105.3,98180.0,95.4585,97.1363,95.2373,97.0718,98180.0
2022-03-08 10:15:00,105.25,107.17,105.11,106.7,100479.0,97.0257,98.7957,96.8966,98.3624,100479.0
2022-03-08 10:20:00,106.54,106.54,103.56,103.8,58226.0,98.2149,98.2149,95.4678,95.689,58226.0
2022-03-08 10:25:00,103.65,103.67,101.51,101.79,83240.0,95.5507,95.5692,93.5779,93.8361,83240.0
2022-03-08 10:30:00,101.58,102.62,101.37,101.69,70039.0,93.6425,94.6012,93.4489,93.7439,70039.0
2022-03-08 10:35:00,101.75,102.8,100.79,101.79,67708.0,93.7992,94.7671,92.9142,93.8361,67708.0
2022-03-08 10:40:00,101.69,102.81,101.51,102.31,38458.0,93.7439,94.7764,93.5779,94.3154,38458.0
2022-03-08 10:45:00,102.31,103.24,102.02,102.66,18337.0,94.3154,95.1728,94.0481,94.6381,18337.0
2022-03-08 10:50:00,102.6,104.5,102.08,104.32,52603.0,94.5828,96.3343,94.1034,96.1684,52603.0
2022-03-08 10:55:00,104.3,104.5,103.23,103.76,31115.0,96.1499,96.3343,95.1635,95.6521,31115.0
2022-03-08 11:00:00,103.56,104.88,103.4,104.64,56889.0,95.4678,96.6846,95.3203,96.4634,56889.0
2022-03-08 11:05:00,104.62,105.2,104.19,104.78,46077.0,96.4449,96.9796,96.0485,96.5924,46077.0
2022-03-08 11:10:00,104.35,104.74,103.62,104.12,27420.0,96.196,96.5556,95.5231,95.984,27420.0
2022-03-08 11:15:00,104.03,104.13,103.26,103.47,32709.0,95.901,95.9932,95.1912,95.3848,32709.0
2022-03-08 11:20:00,103.39,104.38,103.22,103.92,46704.0,95.311,96.2237,95.1543,95.7996,46704.0
2022-03-08 11:25:00,103.92,104.09,102.73,103.18,66073.0,95.7996,95.9563,94.7026,95.1175,66073.0
2022-03-08 11:30:00,103.07,103.33,101.5,102.44,42466.0,95.016,95.2557,93.5687,94.4353,42466.0
2022-03-08 11:35:00,102.44,102.58,101.93,102.42,32294.0,94.4353,94.5643,93.9651,94.4168,32294.0
2022-03-08 11:40:00,102.42,102.79,102.12,102.41,17425.0,94.4168,94.7579,94.1403,94.4076,17425.0
2022-03-08 11:45:00,102.5,103.5,102.42,103.3,14158.0,94.4906,95.4124,94.4168,95.2281,14158.0
2022-03-08 11:50:00,103.3,103.51,102.93,103.31,17788.0,95.2281,95.4217,94.887,95.2373,17788.0
2022-03-08 11:55:00,103.1,103.38,102.95,103.27,14964.0,95.0437,95.3018,94.9054,95.2004,14964.0
2022-03-08 12:00:00,103.11,104.19,103.04,104.01,22794.0,95.0529,96.0485,94.9884,95.8826,22794.0
2022-03-08 12:05:00,104.01,105.02,104.0,104.82,21807.0,95.8826,96.8137,95.8734,96.6293,21807.0
2022-03-08 12:10:00,104.94,105.59,104.69,105.59,25690.0,96.7399,97.3391,96.5095,97.3391,25690.0
2022-03-08 12:15:00,105.7,106.25,105.33,106.25,36840.0,97.4405,97.9476,97.0994,97.9476,36840.0
2022-03-08 12:20:00,106.25,106.89,106.2,106.41,54512.0,97.9476,98.5375,97.9015,98.0951,54512.0
2022-03-08 12:25:00,106.3,106.3,105.13,106.07,20034.0,97.9937,97.9937,96.9151,97.7816,20034.0
2022-03-08 12:30:00,106.2,106.39,105.53,106.39,10148.0,97.9015,98.0766,97.2838,98.0766,10148.0
2022-03-08 12:35:00,106.5,106.91,106.28,106.68,22778.0,98.178,98.556,97.9752,98.344,22778.0
2022-03-08 12:40:00,106.76,106.92,106.45,106.66,33461.0,98.4177,98.5652,98.1319,98.3255,33461.0
2022-03-08 12:45:00,106.71,106.71,105.32,105.43,29570.0,98.3716,98.3716,97.0902,97.1916,29570.0
2022-03-08 12:50:00,105.42,105.74,104.83,105.48,18865.0,97.1824,97.4774,96.6385,97.2377,18865.0
2022-03-08 12:55:00,105.4,105.41,104.71,104.73,21097.0,97.164,97.1732,96.5279,96.5463,21097.0
2022-03-08 13:00:00,104.7,105.49,104.7,105.25,19277.0,96.5187,97.2469,96.5187,97.0257,19277.0
2022-03-08 13:05:00,105.21,105.86,105.01,105.5,28537.0,96.9888,97.588,96.8045,97.2562,28537.0
2022-03-08 13:10:00,105.59,105.82,105.16,105.32,13163.0,97.3391,97.5512,96.9427,97.0902,13163.0
2022-03-08 13:15:00,105.17,105.4,104.93,105.31,27658.0,96.952,97.164,96.7307,97.081,27658.0
2022-03-08 13:20:00,105.31,105.49,104.66,104.79,21724.0,97.081,97.2469,96.4818,96.6016,21724.0
2022-03-08 13:25:00,104.79,104.79,103.54,103.66,20216.0,96.6016,96.6016,95.4493,95.5599,20216.0
2022-03-08 13:30:00,103.59,103.7,103.19,103.22,20584.0,95.4954,95.5968,95.1267,95.1543,20584.0
2022-03-08 13:35:00,103.33,103.46,102.83,103.07,12297.0,95.2557,95.3756,94.7948,95.016,12297.0
2022-03-08 13:40:00,103.21,103.47,102.81,102.81,14727.0,95.1451,95.3848,94.7764,94.7764,14727.0
2022-03-08 13:45:00,102.95,103.28,102.58,102.63,15919.0,94.9054,95.2096,94.5643,94.6104,15919.0
2022-03-08 13:50:00,102.78,102.92,102.04,102.04,24925.0,94.7487,94.8778,94.0665,94.0665,24925.0
2022-03-08 13:55:00,102.01,102.18,101.34,101.49,33092.0,94.0389,94.1956,93.4212,93.5595,33092.0
2022-03-08 14:00:00,101.45,102.11,101.35,102.06,17194.0,93.5226,94.1311,93.4304,94.085,17194.0
2022-03-08 14:05:00,102.11,102.28,101.85,102.19,11924.0,94.1311,94.2878,93.8914,94.2048,11924.0
2022-03-08 14:10:00,102.22,102.31,101.76,102.05,12039.0,94.2325,94.3154,93.8084,94.0757,12039.0
2022-03-08 14:15:00,102.09,102.85,102.03,102.62,19930.0,94.1126,94.8132,94.0573,94.6012,19930.0
2022-03-08 14:20:00,102.7,103.18,102.38,103.09,11988.0,94.675,95.1175,94.38,95.0345,11988.0
2022-03-08 14:25:00,103.0,103.73,103.0,103.54,12112.0,94.9515,95.6245,94.9515,95.4493,12112.0
2022-03-08 14:30:00,103.46,103.8,103.09,103.35,7552.0,95.3756,95.689,95.0345,95.2742,7552.0
2022-03-08 14:35:00,103.25,103.8,103.1,103.6,11600.0,95.182,95.689,95.0437,95.5046,11600.0
2022-03-08 14:40:00,103.7,103.85,103.49,103.75,9842.0,95.5968,95.7351,95.4032,95.6429,9842.0
2022-03-08 14:45:00,103.85,104.11,103.72,104.03,8419.0,95.7351,95.9748,95.6153,95.901,8419.0
2022-03-08 14:50:00,104.04,104.51,103.84,104.5,28526.0,95.9102,96.3435,95.7259,96.3343,28526.0
2022-03-08 14:55:00,104.56,105.16,104.16,104.28,24072.0,96.3896,96.9427,96.0209,96.1315,24072.0
2022-03-08 15:00:00,104.16,104.72,104.15,104.63,21111.0,96.0209,96.5371,96.0117,96.4541,21111.0
2022-03-08 15:05:00,104.57,104.74,103.99,104.0,14651.0,96.3988,96.5556,95.8642,95.8734,14651.0
2022-03-08 15:10:00,104.09,104.15,103.35,103.46,20275.0,95.9563,96.0117,95.2742,95.3756,20275.0
2022-03-08 15:15:00,103.56,103.81,103.44,103.64,19062.0,95.4678,95.6982,95.3571,95.5415,19062.0
2022-03-08 15:20:00,103.64,103.64,103.05,103.54,17515.0,95.5415,95.5415,94.9976,95.4493,17515.0
2022-03-08 15:25:00,103.47,103.76,103.01,103.08,21972.0,95.3848,95.6521,94.9607,95.0253,21972.0
2022-03-08 15:30:00,103.08,103.15,102.6,102.68,25322.0,95.0253,95.0898,94.5828,94.6565,25322.0
2022-03-08 15:35:00,102.62,103.28,102.54,103.15,26625.0,94.6012,95.2096,94.5275,95.0898,26625.0
2022-03-08 15:40:00,103.2,103.21,102.4,102.4,25917.0,95.1359,95.1451,94.3984,94.3984,25917.0
2022-03-08 15:45:00,102.33,102.61,102.15,102.2,32757.0,94.3339,94.592,94.1679,94.214,32757.0
2022-03-08 15:50:00,102.2,102.69,102.17,102.2,40842.0,94.214,94.6657,94.1864,94.214,40842.0
2022-03-08 15:55:00,102.2,102.2,101.45,101.63,151932.0,94.214,94.214,93.5226,93.6886,151932.0
2022-03-09 09:30:00,105.5,106.06,104.83,106.0,83361.0,97.2562,97.7724,96.6385,97.7171,83361.0
2022-03-09 09:35:00,106.04,107.67,105.94,107.0,45654.0,97.754,99.2566,97.6618,98.639,45654.0
2022-03-09 09:40:00,107.07,107.44,106.68,107.08,29472.0,98.7035,99.0446,98.344,98.7127,29472.0
2022-03-09 09:45:00,107.03,107.45,106.01,106.55,60257.0,98.6666,99.0538,97.7263,98.2241,60257.0
2022-03-09 09:50:00,106.39,106.93,105.68,105.99,23042.0,98.0766,98.5744,97.4221,97.7079,23042.0
2022-03-09 09:55:00,106.15,106.67,105.93,106.59,10023.0,97.8554,98.3347,97.6526,98.261,10023.0
2022-03-09 10:00:00,106.59,107.54,106.59,107.15,29152.0,98.261,99.1368,98.261,98.7772,29152.0
2022-03-09 10:05:00,107.28,107.65,107.13,107.46,13825.0,98.8971,99.2382,98.7588,99.063,13825.0
2022-03-09 10:10:00,107.46,108.4,107.22,108.3,50839.0,99.063,99.9296,98.8418,99.8374,50839.0
2022-03-09 10:15:00,108.3,108.79,107.97,108.29,26721.0,99.8374,100.2891,99.5332,99.8282,26721.0
2022-03-09 10:20:00,108.21,108.3,107.57,108.0,14874.0,99.7544,99.8374,99.1644,99.5608,14874.0
2022-03-09 10:25:00,108.07,108.13,107.66,107.9,17193.0,99.6253,99.6807,99.2474,99.4686,17193.0
2022-03-09 10:30:00,108.0,109.12,107.95,108.99,23575.0,99.5608,100.5933,99.5147,100.4735,23575.0
2022-03-09 10:35:00,108.99,110.37,108.83,110.26,35269.0,100.4735,101.7456,100.326,101.6442,35269.0
2022-03-09 10:40:00,110.43,110.76,110.02,110.08,44744.0,101.8009,102.1051,101.423,101.4783,44744.0
2022-03-09 10:45:00,110.14,110.37,109.89,109.93,11289.0,101.5336,101.7456,101.3031,101.34,11289.0
2022-03-09 10:50:00,109.97,110.26,108.74,110.01,52314.0,101.3769,101.6442,100.243,101.4138,52314.0
2022-03-09 10:55:00,110.11,110.26,109.66,110.26,23971.0,101.5059,101.6442,101.0911,101.6442,23971.0
2022-03-09 11:00:00,110.34,110.76,110.25,110.32,14698.0,101.718,102.1051,101.635,101.6995,14698.0
2022-03-09 11:05:00,110.34,110.65,110.3,110.59,8377.0,101.718,102.0037,101.6811,101.9484,8377.0
2022-03-09 11:10:00,110.59,110.67,109.77,109.87,21007.0,101.9484,102.0222,101.1925,101.2847,21007.0
2022-03-09 11:15:00,109.9,110.23,109.54,110.08,19896.0,101.3123,101.6166,100.9805,101.4783,19896.0
2022-03-09 11:20:00,110.17,110.78,110.16,110.76,40931.0,101.5612,102.1236,101.552,102.1051,40931.0
2022-03-09 11:25:00,110.7,110.7,110.0,110.02,18130.0,102.0498,102.0498,101.4045,101.423,18130.0
2022-03-09 11:30:00,110.16,110.44,110.05,110.29,25057.0,101.552,101.8101,101.4506,101.6719,25057.0
2022-03-09 11:35:00,110.44,110.56,110.26,110.52,9038.0,101.8101,101.9208,101.6442,101.8839,9038.0
2022-03-09 11:40:00,110.5,111.38,110.49,111.0,25292.0,101.8655,102.6767,101.8562,102.3264,25292.0
2022-03-09 11:45:00,110.93,111.27,110.44,111.27,29089.0,102.2619,102.5753,101.8101,102.5753,29089.0
2022-03-09 11:50:00,111.22,111.31,110.66,110.67,18113.0,102.5292,102.6122,102.013,102.0222,18113.0
2022-03-09 11:55:00,110.6,110.79,110.48,110.71,13532.0,101.9576,102.1328,101.847,102.0591,13532.0
2022-03-09 12:00:00,110.72,111.15,110.6,110.62,16382.0,102.0683,102.4647,101.9576,101.9761,16382.0
2022-03-09 12:05:00,110.66,110.67,110.0,110.1,8615.0,102.013,102.0222,101.4045,101.4967,8615.0
2022-03-09 12:10:00,110.16,110.24,109.87,109.87,17039.0,101.552,101.6258,101.2847,101.2847,17039.0
2022-03-09 12:15:00,109.89,109.95,109.29,109.34,20877.0,101.3031,101.3584,100.75,100.7961,20877.0
2022-03-09 12:20:00,109.28,109.38,108.85,109.15,8196.0,100.7408,100.833,100.3444,100.621,8196.0
2022-03-09 12:25:00,109.1,109.5,109.07,109.42,7680.0,100.5749,100.9436,100.5472,100.8699,7680.0
2022-03-09 12:30:00,109.48,109.7,109.42,109.63,4701.0,100.9252,101.128,100.8699,101.0634,4701.0
2022-03-09 12:35:00,109.7,109.85,109.58,109.77,6396.0,101.128,101.2663,101.0174,101.1925,6396.0
2022-03-09 12:40:00,109.86,110.0,109.77,109.78,12856.0,101.2755,101.4045,101.1925,101.2017,12856.0
2022-03-09 12:45:00,109.78,110.13,109.77,110.13,6861.0,101.2017,101.5244,101.1925,101.5244,6861.0
2022-03-09 12:50:00,110.14,110.3,110.05,110.2,6856.0,101.5336,101.6811,101.4506,101.5889,6856.0
2022-03-09 12:55:00,110.2,110.2,109.76,109.84,11958.0,101.5889,101.5889,101.1833,101.257,11958.0
2022-03-09 13:00:00,109.84,109.84,109.19,109.47,17099.0,101.257,101.257,100.6578,100.9159,17099.0
2022-03-09 13:05:00,109.36,109.86,109.28,109.83,11508.0,100.8145,101.2755,100.7408,101.2478,11508.0
2022-03-09 13:10:00,109.82,110.32,109.81,110.31,11087.0,101.2386,101.6995,101.2294,101.6903,11087.0
2022-03-09 13:15:00,110.31,110.67,110.3,110.53,8368.0,101.6903,102.0222,101.6811,101.8931,8368.0
2022-03-09 13:20:00,110.56,110.84,110.54,110.79,9201.0,101.9208,102.1789,101.9023,102.1328,9201.0
2022-03-09 13:25:00,110.76,110.78,110.65,110.69,16436.0,102.1051,102.1236,102.0037,102.0406,16436.0
2022-03-09 13:30:00,110.64,110.84,110.35,110.42,10255.0,101.9945,102.1789,101.7272,101.7917,10255.0
2022-03-09 13:35:00,110.37,110.58,110.29,110.36,12274.0,101.7456,101.9392,101.6719,101.7364,12274.0
2022-03-09 13:40:00,110.37,110.6,110.37,110.54,5154.0,101.7456,101.9576,101.7456,101.9023,5154.0
2022-03-09 13:45:00,110.44,110.44,109.91,109.92,5514.0,101.8101,101.8101,101.3216,101.3308,5514.0
2022-03-09 13:50:00,109.77,110.08,109.67,109.75,7259.0,101.1925,101.4783,101.1003,101.1741,7259.0
2022-03-09 13:55:00,109.61,109.61,109.28,109.35,5017.0,101.045,101.045,100.7408,100.8053,5017.0
2022-03-09 14:00:00,109.36,109.69,109.35,109.64,7749.0,100.8145,101.1188,100.8053,101.0727,7749.0
2022-03-09 14:05:00,109.59,109.89,109.46,109.89,14757.0,101.0266,101.3031,100.9067,101.3031,14757.0
2022-03-09 14:10:00,109.97,110.03,109.73,109.82,5594.0,101.3769,101.4322,101.1556,101.2386,5594.0
2022-03-09 14:15:00,109.75,109.88,109.71,109.82,12120.0,101.1741,101.2939,101.1372,101.2386,12120.0
2022-03-09 14:20:00,109.87,109.87,109.59,109.59,7248.0,101.2847,101.2847,101.0266,101.0266,7248.0
2022-03-09 14:25:00,109.53,109.65,109.29,109.4,5654.0,100.9713,101.0819,100.75,100.8514,5654.0
2022-03-09 14:30:00,109.5,109.59,109.35,109.51,9480.0,100.9436,101.0266,100.8053,100.9528,9480.0
2022-03-09 14:35:00,109.56,109.64,109.45,109.46,7243.0,100.9989,101.0727,100.8975,100.9067,7243.0
2022-03-09 14:40:00,109.49,109.54,109.21,109.53,23868.0,100.9344,100.9805,100.6763,100.9713,23868.0
2022-03-09 14:45:00,109.58,109.71,108.96,109.17,31700.0,101.0174,101.1372,100.4458,100.6394,31700.0
2022-03-09 14:50:00,109.2,109.74,109.1,109.17,42447.0,100.667,101.1648,100.5749,100.6394,42447.0
2022-03-09 14:55:00,109.1,109.39,109.02,109.03,10096.0,100.5749,100.8422,100.5011,100.5103,10096.0
2022-03-09 15:00:00,109.02,109.17,108.9,109.04,15103.0,100.5011,100.6394,100.3905,100.5195,15103.0
2022-03-09 15:05:00,109.09,109.46,108.95,109.45,20065.0,100.5656,100.9067,100.4366,100.8975,20065.0
2022-03-09 15:10:00,109.5,109.76,109.33,109.75,9724.0,100.9436,101.1833,100.7869,101.1741,9724.0
2022-03-09 15:15:00,109.74,110.36,109.55,110.16,27799.0,101.1648,101.7364,100.9897,101.552,27799.0
2022-03-09 15:20:00,110.26,110.26,109.86,109.91,10367.0,101.6442,101.6442,101.2755,101.3216,10367.0
2022-03-09 15:25:00,109.84,109.84,109.43,109.59,13264.0,101.257,101.257,100.8791,101.0266,13264.0
2022-03-09 15:30:00,109.6,109.81,109.54,109.59,16115.0,101.0358,101.2294,100.9805,101.0266,16115.0
2022-03-09 15:35:00,109.61,109.78,109.53,109.65,24936.0,101.045,101.2017,100.9713,101.0819,24936.0
2022-03-09 15:40:00,109.68,110.0,109.62,109.71,20258.0,101.1095,101.4045,101.0542,101.1372,20258.0
2022-03-09 15:45:00,109.71,109.9,109.12,109.34,39899.0,101.1372,101.3123,100.5933,100.7961,39899.0
2022-03-09 15:50:00,109.37,109.49,108.87,109.16,50891.0,100.8238,100.9344,100.3628,100.6302,50891.0
2022-03-09 15:55:00,109.11,109.12,108.78,108.79,104422.0,100.5841,100.5933,100.2799,100.2891,104422.0
2022-03-10 09:30:00,107.15,107.5,106.56,107.39,52965.0,98.7772,99.0999,98.2333,98.9985,52965.0
2022-03-10 09:35:00,107.34,107.35,106.57,106.94,69054.0,98.9524,98.9616,98.2426,98.5836,69054.0
2022-03-10 09:40:00,106.94,107.59,106.93,107.47,21779.0,98.5836,99.1829,98.5744,99.0722,21779.0
2022-03-10 09:45:00,107.41,107.53,106.97,107.17,8140.0,99.0169,99.1275,98.6113,98.7957,8140.0
2022-03-10 09:50:00,107.17,107.55,107.01,107.39,12692.0,98.7957,99.146,98.6482,98.9985,12692.0
2022-03-10 09:55:00,107.32,107.81,107.24,107.72,10239.0,98.9339,99.3857,98.8602,99.3027,10239.0
2022-03-10 10:00:00,107.73,108.06,107.4,107.47,12122.0,99.3119,99.6161,99.0077,99.0722,12122.0
2022-03-10 10:05:00,107.52,107.91,107.31,107.72,7770.0,99.1183,99.4778,98.9247,99.3027,7770.0
2022-03-10 10:10:00,107.81,108.18,107.61,107.84,9250.0,99.3857,99.7267,99.2013,99.4133,9250.0
2022-03-10 10:15:00,107.72,108.7,107.71,108.7,14040.0,99.3027,100.2061,99.2935,100.2061,14040.0
2022-03-10 10:20:00,108.75,108.89,107.88,107.91,27228.0,100.2522,100.3813,99.4502,99.4778,27228.0
2022-03-10 10:25:00,107.9,108.01,107.64,107.7,32085.0,99.4686,99.57,99.2289,99.2843,32085.0
2022-03-10 10:30:00,107.57,107.63,106.32,106.32,13328.0,99.1644,99.2197,98.0121,98.0121,13328.0
2022-03-10 10:35:00,106.32,106.56,106.19,106.55,24424.0,98.0121,98.2333,97.8922,98.2241,24424.0
2022-03-10 10:40:00,106.45,106.65,105.95,105.97,13126.0,98.1319,98.3163,97.671,97.6894,13126.0
2022-03-10 10:45:00,106.05,106.46,105.85,106.21,8514.0,97.7632,98.1411,97.5788,97.9107,8514.0
2022-03-10 10:50:00,106.25,106.33,106.14,106.18,11521.0,97.9476,98.0213,97.8462,97.883,11521.0
2022-03-10 10:55:00,106.12,106.18,105.92,106.14,13487.0,97.8277,97.883,97.6433,97.8462,13487.0
2022-03-10 11:00:00,106.14,106.14,105.46,105.5,15776.0,97.8462,97.8462,97.2193,97.2562,15776.0
2022-03-10 11:05:00,105.66,105.77,105.11,105.22,12840.0,97.4037,97.5051,96.8966,96.998,12840.0
2022-03-10 11:10:00,105.14,105.31,104.88,105.31,10793.0,96.9243,97.081,96.6846,97.081,10793.0
2022-03-10 11:15:00,105.2,106.01,105.17,105.95,12339.0,96.9796,97.7263,96.952,97.671,12339.0
2022-03-10 11:20:00,105.94,106.5,105.94,106.28,23769.0,97.6618,98.178,97.6618,97.9752,23769.0
2022-03-10 11:25:00,106.28,106.29,105.91,106.18,12372.0,97.9752,97.9844,97.6341,97.883,12372.0
2022-03-10 11:30:00,106.27,106.46,106.09,106.45,9625.0,97.966,98.1411,97.8001,98.1319,9625.0
2022-03-10 11:35:00,106.46,106.79,106.41,106.66,22591.0,98.1411,98.4454,98.0951,98.3255,22591.0
2022-03-10 11:40:00,106.72,106.83,106.41,106.83,8733.0,98.3808,98.4822,98.0951,98.4822,8733.0
2022-03-10 11:45:00,106.84,106.87,106.61,106.76,11242.0,98.4915,98.5191,98.2794,98.4177,11242.0
2022-03-10 11:50:00,106.8,106.97,106.79,106.87,6556.0,98.4546,98.6113,98.4454,98.5191,6556.0
2022-03-10 11:55:00,106.91,107.12,106.83,107.12,7761.0,98.556,98.7496,98.4822,98.7496,7761.0
2022-03-10 12:00:00,107.12,107.16,106.97,107.05,7216.0,98.7496,98.7865,98.6113,98.685,7216.0
2022-03-10 12:05:00,107.06,107.15,106.65,106.79,7385.0,98.6943,98.7772,98.3163,98.4454,7385.0
2022-03-10 12:10:00,106.79,107.04,106.79,107.04,4967.0,98.4454,98.6758,98.4454,98.6758,4967.0
2022-03-10 12:15:00,107.07,107.11,106.82,107.0,17172.0,98.7035,98.7404,98.473,98.639,17172.0
2022-03-10 12:20:00,107.03,107.56,107.03,107.3,8811.0,98.6666,99.1552,98.6666,98.9155,8811.0
2022-03-10 12:25:00,107.35,107.59,107.09,107.5,48265.0,98.9616,99.1829,98.7219,99.0999,48265.0
2022-03-10 12:30:00,107.5,107.53,107.34,107.37,15354.0,99.0999,99.1275,98.9524,98.98,15354.0
2022-03-10 12:35:00,107.37,107.44,107.11,107.28,10399.0,98.98,99.0446,98.7404,98.8971,10399.0
2022-03-10 12:40:00,107.3,107.3,107.07,107.15,17211.0,98.9155,98.9155,98.7035,98.7772,17211.0
2022-03-10 12:45:00,107.17,107.28,107.08,107.24,16225.0,98.7957,98.8971,98.7127,98.8602,16225.0
2022-03-10 12:50:00,107.21,107.44,107.21,107.33,9983.0,98.8325,99.0446,98.8325,98.9432,9983.0
2022-03-10 12:55:00,107.41,107.51,107.4,107.5,8289.0,99.0169,99.1091,99.0077,99.0999,8289.0
2022-03-10 13:00:00,107.5,107.5,107.05,107.09,9806.0,99.0999,99.0999,98.685,98.7219,9806.0
2022-03-10 13:05:00,107.09,107.39,107.09,107.22,7622.0,98.7219,98.9985,98.7219,98.8418,7622.0
2022-03-10 13:10:00,107.17,107.3,107.08,107.18,13944.0,98.7957,98.9155,98.7127,98.8049,13944.0
2022-03-10 13:15:00,107.15,107.55,107.1,107.48,8541.0,98.7772,99.146,98.7311,99.0814,8541.0
2022-03-10 13:20:00,107.46,107.6,107.14,107.32,5755.0,99.063,99.1921,98.768,98.9339,5755.0
2022-03-10 13:25:00,107.42,107.72,107.35,107.59,9996.0,99.0261,99.3027,98.9616,99.1829,9996.0
2022-03-10 13:30:00,107.64,108.07,107.55,108.0,17292.0,99.2289,99.6253,99.146,99.5608,17292.0
2022-03-10 13:35:00,107.88,108.01,107.68,107.68,6388.0,99.4502,99.57,99.2658,99.2658,6388.0
2022-03-10 13:40:00,107.69,108.02,107.64,108.0,6943.0,99.275,99.5793,99.2289,99.5608,6943.0
2022-03-10 13:45:00,107.95,108.5,107.94,108.49,7886.0,99.5147,100.0217,99.5055,100.0125,7886.0
2022-03-10 13:50:00,108.45,108.64,108.11,108.22,6750.0,99.9756,100.1508,99.6622,99.7636,6750.0
2022-03-10 13:55:00,108.13,108.17,108.0,108.0,3327.0,99.6807,99.7175,99.5608,99.5608,3327.0
2022-03-10 14:00:00,108.02,108.57,107.95,108.57,8635.0,99.5793,100.0863,99.5147,100.0863,8635.0
2022-03-10 14:05:00,108.65,108.7,108.3,108.3,12069.0,100.16,100.2061,99.8374,99.8374,12069.0
2022-03-10 14:10:00,108.24,108.42,108.14,108.18,4836.0,99.7821,99.948,99.6899,99.7267,4836.0
2022-03-10 14:15:00,108.17,108.52,108.17,108.52,7351.0,99.7175,100.0402,99.7175,100.0402,7351.0
2022-03-10 14:20:00,108.5,108.66,108.5,108.51,5097.0,100.0217,100.1692,100.0217,100.031,5097.0
2022-03-10 14:25:00,108.55,109.14,108.5,108.91,11845.0,100.0678,100.6117,100.0217,100.3997,11845.0
2022-03-10 14:30:00,108.95,109.06,108.64,108.71,5116.0,100.4366,100.538,100.1508,100.2153,5116.0
2022-03-10 14:35:00,108.73,108.86,108.55,108.81,7737.0,100.2338,100.3536,100.0678,100.3075,7737.0
2022-03-10 14:40:00,108.82,108.85,108.55,108.57,8839.0,100.3167,100.3444,100.0678,100.0863,8839.0
2022-03-10 14:45:00,108.55,109.18,108.54,109.08,5000.0,100.0678,100.6486,100.0586,100.5564,5000.0
2022-03-10 14:50:00,109.14,109.27,109.02,109.04,7571.0,100.6117,100.7316,100.5011,100.5195,7571.0
2022-03-10 14:55:00,109.11,109.19,108.96,109.03,6848.0,100.5841,100.6578,100.4458,100.5103,6848.0
2022-03-10 15:00:00,109.05,109.05,108.65,108.7,9005.0,100.5288,100.5288,100.16,100.2061,9005.0
2022-03-10 15:05:00,108.71,108.8,108.53,108.68,7344.0,100.2153,100.2983,100.0494,100.1877,7344.0
2022-03-10 15:10:00,108.63,109.02,108.6,108.93,9298.0,100.1416,100.5011,100.1139,100.4181,9298.0
2022-03-10 15:15:00,108.9,109.07,108.84,108.98,5508.0,100.3905,100.5472,100.3352,100.4642,5508.0
2022-03-10 15:20:00,108.97,109.13,108.76,108.84,7781.0,100.455,100.6025,100.2614,100.3352,7781.0
2022-03-10 15:25:00,108.88,109.25,108.83,109.2,43643.0,100.372,100.7131,100.326,100.667,43643.0
2022-03-10 15:30:00,109.2,109.36,109.13,109.22,9838.0,100.667,100.8145,100.6025,100.6855,9838.0
2022-03-10 15:35:00,109.24,109.28,108.85,108.99,8716.0,100.7039,100.7408,100.3444,100.4735,8716.0
2022-03-10 15:40:00,109.06,109.58,108.99,109.45,19545.0,100.538,101.0174,100.4735,100.8975,19545.0
2022-03-10 15:45:00,109.45,109.83,109.27,109.76,28633.0,100.8975,101.2478,100.7316,101.1833,28633.0
2022-03-10 15:50:00,109.73,110.28,109.65,110.18,53058.0,101.1556,101.6627,101.0819,101.5705,53058.0
2022-03-10 15:55:00,110.18,110.18,109.81,109.94,102402.0,101.5705,101.5705,101.2294,101.3492,102402.0
2022-03-11 09:30:00,110.95,110.98,109.77,109.86,19622.0,102.2803,102.308,101.1925,101.2755,19622.0
2022-03-11 09:35:00,109.44,110.2,109.0,109.27,20256.0,100.8883,101.5889,100.4827,100.7316,20256.0
2022-03-11 09:40:00,109.26,109.73,108.6,109.67,19502.0,100.7224,101.1556,100.1139,101.1003,19502.0
2022-03-11 09:45:00,109.79,110.12,109.49,110.12,7327.0,101.2109,101.5152,100.9344,101.5152,7327.0
2022-03-11 09:50:00,110.03,110.58,109.2,109.65,37194.0,101.4322,101.9392,100.667,101.0819,37194.0
2022-03-11 09:55:00,109.65,109.7,109.05,109.52,36131.0,101.0819,101.128,100.5288,100.962,36131.0
2022-03-11 10:00:00,109.52,109.69,107.67,108.06,70331.0,100.962,101.1188,99.2566,99.6161,70331.0
2022-03-11 10:05:00,108.05,108.12,107.29,107.38,11332.0,99.6069,99.6714,98.9063,98.9893,11332.0
2022-03-11 10:10:00,107.61,108.17,107.56,108.17,7842.0,99.2013,99.7175,99.1552,99.7175,7842.0
2022-03-11 10:15:00,108.01,108.44,107.83,108.13,11552.0,99.57,99.9664,99.4041,99.6807,11552.0
2022-03-11 10:20:00,108.0,108.44,107.7,108.23,6922.0,99.5608,99.9664,99.2843,99.7728,6922.0
2022-03-11 10:25:00,108.42,108.74,108.31,108.74,10011.0,99.948,100.243,99.8466,100.243,10011.0
2022-03-11 10:30:00,108.47,109.05,108.47,109.05,15290.0,99.9941,100.5288,99.9941,100.5288,15290.0
2022-03-11 10:35:00,108.97,109.17,108.75,108.9,7036.0,100.455,100.6394,100.2522,100.3905,7036.0
2022-03-11 10:40:00,108.89,109.13,108.7,108.97,13535.0,100.3813,100.6025,100.2061,100.455,13535.0
2022-03-11 10:45:00,109.0,109.4,108.96,109.4,5693.0,100.4827,100.8514,100.4458,100.8514,5693.0
2022-03-11 10:50:00,109.19,109.92,109.19,109.75,18414.0,100.6578,101.3308,100.6578,101.1741,18414.0
2022-03-11 10:55:00,109.75,110.5,109.71,110.46,12003.0,101.1741,101.8655,101.1372,101.8286,12003.0
2022-03-11 11:00:00,110.45,110.56,110.0,110.03,11620.0,101.8194,101.9208,101.4045,101.4322,11620.0
2022-03-11 11:05:00,110.05,110.05,109.14,109.14,33641.0,101.4506,101.4506,100.6117,100.6117,33641.0
2022-03-11 11:10:00,109.03,109.38,108.7,108.99,9361.0,100.5103,100.833,100.2061,100.4735,9361.0
2022-03-11 11:15:00,109.11,109.36,108.98,109.17,17251.0,100.5841,100.8145,100.4642,100.6394,17251.0
2022-03-11 11:20:00,109.16,109.37,108.92,109.36,13495.0,100.6302,100.8238,100.4089,100.8145,13495.0
2022-03-11 11:25:00,109.23,109.35,109.06,109.06,4878.0,100.6947,100.8053,100.538,100.538,4878.0
2022-03-11 11:30:00,109.12,109.23,108.67,108.99,6366.0,100.5933,100.6947,100.1785,100.4735,6366.0
2022-03-11 11:35:00,109.16,109.47,109.16,109.26,4986.0,100.6302,100.9159,100.6302,100.7224,4986.0
2022-03-11 11:40:00,109.21,109.31,109.03,109.3,3018.0,100.6763,100.7684,100.5103,100.7592,3018.0
2022-03-11 11:45:00,109.3,109.66,109.06,109.62,5500.0,100.7592,101.0911,100.538,101.0542,5500.0
2022-03-11 11:50:00,109.47,109.6,109.1,109.35,4429.0,100.9159,101.0358,100.5749,100.8053,4429.0
2022-03-11 11:55:00,109.26,109.46,109.17,109.34,4277.0,100.7224,100.9067,100.6394,100.7961,4277.0
2022-03-11 12:00:00,109.16,109.23,108.89,108.96,5092.0,100.6302,100.6947,100.3813,100.4458,5092.0
2022-03-11 12:05:00,109.2,109.22,108.73,108.73,3801.0,100.667,100.6855,100.2338,100.2338,3801.0
2022-03-11 12:10:00,108.71,108.79,108.53,108.6,3445.0,100.2153,100.2891,100.0494,100.1139,3445.0
2022-03-11 12:15:00,108.52,109.11,108.5,109.11,9682.0,100.0402,100.5841,100.0217,100.5841,9682.0
2022-03-11 12:20:00,109.11,109.47,109.02,109.24,11321.0,100.5841,100.9159,100.5011,100.7039,11321.0
2022-03-11 12:25:00,109.23,109.28,109.05,109.09,14179.0,100.6947,100.7408,100.5288,100.5656,14179.0
2022-03-11 12:30:00,109.14,109.15,109.0,109.09,5585.0,100.6117,100.621,100.4827,100.5656,5585.0
2022-03-11 12:35:00,109.06,109.13,108.49,108.5,2200.0,100.538,100.6025,100.0125,100.0217,2200.0
2022-03-11 12:40:00,108.43,109.03,108.42,109.03,5736.0,99.9572,100.5103,99.948,100.5103,5736.0
2022-03-11 12:45:00,109.06,109.29,108.89,109.25,4049.0,100.538,100.75,100.3813,100.7131,4049.0
2022-03-11 12:50:00,109.25,109.76,109.25,109.64,19294.0,100.7131,101.1833,100.7131,101.0727,19294.0
2022-03-11 12:55:00,109.64,109.64,109.26,109.31,20615.0,101.0727,101.0727,100.7224,100.7684,20615.0
2022-03-11 13:00:00,109.24,109.86,109.21,109.86,34139.0,100.7039,101.2755,100.6763,101.2755,34139.0
2022-03-11 13:05:00,109.86,110.12,109.5,109.58,28152.0,101.2755,101.5152,100.9436,101.0174,28152.0
2022-03-11 13:10:00,109.66,109.78,109.41,109.61,4665.0,101.0911,101.2017,100.8606,101.045,4665.0
2022-03-11 13:15:00,109.58,110.03,109.57,109.99,6946.0,101.0174,101.4322,101.0081,101.3953,6946.0
2022-03-11 13:20:00,109.97,110.08,109.78,109.93,3546.0,101.3769,101.4783,101.2017,101.34,3546.0
2022-03-11 13:25:00,109.9,109.91,109.41,109.42,6091.0,101.3123,101.3216,100.8606,100.8699,6091.0
2022-03-11 13:30:00,109.42,109.42,108.98,109.09,7378.0,100.8699,100.8699,100.4642,100.5656,7378.0
2022-03-11 13:35:00,109.23,109.33,109.18,109.21,4563.0,100.6947,100.7869,100.6486,100.6763,4563.0
2022-03-11 13:40:00,109.3,109.56,109.26,109.55,8257.0,100.7592,100.9989,100.7224,100.9897,8257.0
2022-03-11 13:45:00,109.54,109.65,109.49,109.65,3823.0,100.9805,101.0819,100.9344,101.0819,3823.0
2022-03-11 13:50:00,109.75,109.77,109.2,109.2,7743.0,101.1741,101.1925,100.667,100.667,7743.0
2022-03-11 13:55:00,109.15,109.4,109.05,109.05,6428.0,100.621,100.8514,100.5288,100.5288,6428.0
2022-03-11 14:00:00,108.93,109.21,108.84,108.94,2498.0,100.4181,100.6763,100.3352,100.4274,2498.0
2022-03-11 14:05:00,109.01,109.01,108.63,108.75,5570.0,100.4919,100.4919,100.1416,100.2522,5570.0
2022-03-11 14:10:00,108.68,108.7,108.54,108.63,7015.0,100.1877,100.2061,100.0586,100.1416,7015.0
2022-03-11 14:15:00,108.67,108.72,108.11,108.11,3916.0,100.1785,100.2246,99.6622,99.6622,3916.0
2022-03-11 14:20:00,108.2,108.42,108.16,108.38,3794.0,99.7452,99.948,99.7083,99.9111,3794.0
2022-03-11 14:25:00,108.3,108.64,108.22,108.52,5500.0,99.8374,100.1508,99.7636,100.0402,5500.0
2022-03-11 14:30:00,108.51,108.58,108.28,108.39,5458.0,100.031,100.0955,99.8189,99.9203,5458.0
2022-03-11 14:35:00,108.28,108.32,108.06,108.08,5368.0,99.8189,99.8558,99.6161,99.6346,5368.0
2022-03-11 14:40:00,108.02,108.24,107.99,108.11,3949.0,99.5793,99.7821,99.5516,99.6622,3949.0
2022-03-11 14:45:00,108.04,108.24,108.04,108.22,3159.0,99.5977,99.7821,99.5977,99.7636,3159.0
2022-03-11 14:50:00,108.14,108.19,107.97,108.19,5117.0,99.6899,99.736,99.5332,99.736,5117.0
2022-03-11 14:55:00,108.2,108.29,108.08,108.23,4822.0,99.7452,99.8282,99.6346,99.7728,4822.0
2022-03-11 15:00:00,108.24,108.3,108.06,108.13,3704.0,99.7821,99.8374,99.6161,99.6807,3704.0
2022-03-11 15:05:00,108.18,108.24,107.93,108.05,5926.0,99.7267,99.7821,99.4963,99.6069,5926.0
2022-03-11 15:10:00,108.12,108.17,108.0,108.08,7190.0,99.6714,99.7175,99.5608,99.6346,7190.0
2022-03-11 15:15:00,108.08,108.23,108.03,108.17,4027.0,99.6346,99.7728,99.5885,99.7175,4027.0
2022-03-11 15:20:00,108.12,108.18,108.0,108.06,7125.0,99.6714,99.7267,99.5608,99.6161,7125.0
2022-03-11 15:25:00,108.06,108.09,107.72,107.87,21675.0,99.6161,99.6438,99.3027,99.441,21675.0
2022-03-11 15:30:00,107.8,107.96,107.57,107.64,15292.0,99.3764,99.5239,99.1644,99.2289,15292.0
2022-03-11 15:35:00,107.64,108.08,107.63,107.92,11465.0,99.2289,99.6346,99.2197,99.4871,11465.0
2022-03-11 15:40:00,107.86,108.05,107.69,108.03,13428.0,99.4318,99.6069,99.275,99.5885,13428.0
2022-03-11 15:45:00,108.07,108.13,107.72,107.82,15514.0,99.6253,99.6807,99.3027,99.3949,15514.0
2022-03-11 15:50:00,107.78,108.01,107.59,107.67,34794.0,99.358,99.57,99.1829,99.2566,34794.0
2022-03-11 15:55:00,107.7,107.88,107.5,107.71,63439.0,99.2843,99.4502,99.0999,99.2935,63439.0
2022-03-14 09:30:00,108.47,109.58,107.36,109.56,60309.0,99.9941,101.0174,98.9708,100.9989,60309.0
2022-03-14 09:35:00,109.53,109.93,107.46,107.83,68726.0,100.9713,101.34,99.063,99.4041,68726.0
2022-03-14 09:40:00,107.97,109.27,107.88,109.27,19885.0,99.5332,100.7316,99.4502,100.7316,19885.0
2022-03-14 09:45:00,108.96,109.74,108.59,109.11,21470.0,100.4458,101.1648,100.1047,100.5841,21470.0
2022-03-14 09:50:00,109.28,109.56,108.72,108.95,28399.0,100.7408,100.9989,100.2246,100.4366,28399.0
2022-03-14 09:55:00,108.71,109.0,107.74,108.75,22350.0,100.2153,100.4827,99.3211,100.2522,22350.0
2022-03-14 10:00:00,108.8,109.3,108.49,109.01,13435.0,100.2983,100.7592,100.0125,100.4919,13435.0
2022-03-14 10:05:00,108.91,109.17,108.77,108.81,12104.0,100.3997,100.6394,100.2706,100.3075,12104.0
2022-03-14 10:10:00,108.98,109.59,108.96,109.43,11098.0,100.4642,101.0266,100.4458,100.8791,11098.0
2022-03-14 10:15:00,109.57,110.22,109.45,110.12,23060.0,101.0081,101.6073,100.8975,101.5152,23060.0
2022-03-14 10:20:00,110.15,110.69,110.14,110.68,17240.0,101.5428,102.0406,101.5336,102.0314,17240.0
2022-03-14 10:25:00,110.68,111.24,110.68,111.08,28367.0,102.0314,102.5476,102.0314,102.4001,28367.0
2022-03-14 10:30:00,111.06,111.06,110.05,110.32,16597.0,102.3817,102.3817,101.4506,101.6995,16597.0
2022-03-14 10:35:00,110.34,110.73,110.24,110.73,13091.0,101.718,102.0775,101.6258,102.0775,13091.0
2022-03-14 10:40:00,110.78,111.13,110.73,110.73,15027.0,102.1236,102.4462,102.0775,102.0775,15027.0
2022-03-14 10:45:00,110.85,111.08,110.65,110.73,19627.0,102.1881,102.4001,102.0037,102.0775,19627.0
2022-03-14 10:50:00,110.89,111.85,110.88,111.72,15898.0,102.225,103.11,102.2158,102.9901,15898.0
2022-03-14 10:55:00,111.64,111.77,111.06,111.48,10345.0,102.9164,103.0362,102.3817,102.7689,10345.0
2022-03-14 11:00:00,111.53,111.53,111.04,111.3,12006.0,102.815,102.815,102.3633,102.6029,12006.0
2022-03-14 11:05:00,111.41,111.41,110.87,110.91,7499.0,102.7044,102.7044,102.2065,102.2434,7499.0
2022-03-14 11:10:00,110.95,111.05,110.58,110.67,11410.0,102.2803,102.3725,101.9392,102.0222,11410.0
2022-03-14 11:15:00,110.77,110.92,110.55,110.86,8205.0,102.1144,102.2526,101.9116,102.1973,8205.0
2022-03-14 11:20:00,110.84,110.84,110.45,110.54,6735.0,102.1789,102.1789,101.8194,101.9023,6735.0
2022-03-14 11:25:00,110.47,110.59,110.13,110.44,33736.0,101.8378,101.9484,101.5244,101.8101,33736.0
2022-03-14 11:30:00,110.34,110.36,109.94,110.14,15771.0,101.718,101.7364,101.3492,101.5336,15771.0
2022-03-14 11:35:00,110.16,110.42,110.01,110.42,6450.0,101.552,101.7917,101.4138,101.7917,6450.0
2022-03-14 11:40:00,110.35,110.4,110.0,110.07,8464.0,101.7272,101.7733,101.4045,101.4691,8464.0
2022-03-14 11:45:00,110.19,110.22,109.53,109.54,7576.0,101.5797,101.6073,100.9713,100.9805,7576.0
2022-03-14 11:50:00,109.54,109.73,109.4,109.58,7641.0,100.9805,101.1556,100.8514,101.0174,7641.0
2022-03-14 11:55:00,109.58,109.84,109.36,109.84,7994.0,101.0174,101.257,100.8145,101.257,7994.0
2022-03-14 12:00:00,109.8,109.81,109.2,109.3,5786.0,101.2202,101.2294,100.667,100.7592,5786.0
2022-03-14 12:05:00,109.31,109.31,109.01,109.01,4131.0,100.7684,100.7684,100.4919,100.4919,4131.0
2022-03-14 12:10:00,109.09,109.15,108.85,108.99,9844.0,100.5656,100.621,100.3444,100.4735,9844.0
2022-03-14 12:15:00,109.01,109.57,108.93,109.44,8705.0,100.4919,101.0081,100.4181,100.8883,8705.0
2022-03-14 12:20:00,109.39,109.68,109.27,109.57,17059.0,100.8422,101.1095,100.7316,101.0081,17059.0
2022-03-14 12:25:00,109.57,109.6,109.23,109.5,4225.0,101.0081,101.0358,100.6947,100.9436,4225.0
2022-03-14 12:30:00,109.49,109.7,109.27,109.38,7381.0,100.9344,101.128,100.7316,100.833,7381.0
2022-03-14 12:35:00,109.45,109.64,109.15,109.56,5954.0,100.8975,101.0727,100.621,100.9989,5954.0
2022-03-14 12:40:00,109.56,109.97,109.52,109.65,6623.0,100.9989,101.3769,100.962,101.0819,6623.0
2022-03-14 12:45:00,109.65,109.73,109.39,109.72,2810.0,101.0819,101.1556,100.8422,101.1464,2810.0
2022-03-14 12:50:00,109.67,109.73,109.23,109.26,4413.0,101.1003,101.1556,100.6947,100.7224,4413.0
2022-03-14 12:55:00,109.11,109.26,109.04,109.16,5566.0,100.5841,100.7224,100.5195,100.6302,5566.0
2022-03-14 13:00:00,109.11,109.23,108.74,108.81,6384.0,100.5841,100.6947,100.243,100.3075,6384.0
2022-03-14 13:05:00,108.8,108.89,108.7,108.72,4596.0,100.2983,100.3813,100.2061,100.2246,4596.0
2022-03-14 13:10:00,108.83,108.97,108.81,108.85,5870.0,100.326,100.455,100.3075,100.3444,5870.0
2022-03-14 13:15:00,108.85,109.16,108.77,109.03,6484.0,100.3444,100.6302,100.2706,100.5103,6484.0
2022-03-14 13:20:00,109.11,109.37,108.95,109.09,11490.0,100.5841,100.8238,100.4366,100.5656,11490.0
2022-03-14 13:25:00,109.11,109.11,108.5,108.5,7923.0,100.5841,100.5841,100.0217,100.0217,7923.0
2022-03-14 13:30:00,108.52,108.56,108.04,108.35,9199.0,100.0402,100.0771,99.5977,99.8835,9199.0
2022-03-14 13:35:00,108.35,108.35,107.67,107.8,10710.0,99.8835,99.8835,99.2566,99.3764,10710.0
2022-03-14 13:40:00,107.85,107.9,107.58,107.58,7899.0,99.4225,99.4686,99.1736,99.1736,7899.0
2022-03-14 13:45:00,107.69,107.9,107.34,107.47,6856.0,99.275,99.4686,98.9524,99.0722,6856.0
2022-03-14 13:50:00,107.65,107.9,107.5,107.73,7671.0,99.2382,99.4686,99.0999,99.3119,7671.0
2022-03-14 13:55:00,107.8,107.86,107.4,107.45,8032.0,99.3764,99.4318,99.0077,99.0538,8032.0
2022-03-14 14:00:00,107.4,107.6,107.35,107.53,5775.0,99.0077,99.1921,98.9616,99.1275,5775.0
2022-03-14 14:05:00,107.42,107.71,107.2,107.54,5375.0,99.0261,99.2935,98.8233,99.1368,5375.0
2022-03-14 14:10:00,107.7,107.7,107.44,107.46,5050.0,99.2843,99.2843,99.0446,99.063,5050.0
2022-03-14 14:15:00,107.49,107.62,107.29,107.29,7678.0,99.0907,99.2105,98.9063,98.9063,7678.0
2022-03-14 14:20:00,107.48,107.66,107.25,107.38,9765.0,99.0814,99.2474,98.8694,98.9893,9765.0
2022-03-14 14:25:00,107.3,107.43,107.17,107.38,8580.0,98.9155,99.0354,98.7957,98.9893,8580.0
2022-03-14 14:30:00,107.25,107.55,107.11,107.3,14757.0,98.8694,99.146,98.7404,98.9155,14757.0
2022-03-14 14:35:00,107.3,107.32,107.01,107.07,6148.0,98.9155,98.9339,98.6482,98.7035,6148.0
2022-03-14 14:40:00,107.24,107.25,106.66,106.87,9419.0,98.8602,98.8694,98.3255,98.5191,9419.0
2022-03-14 14:45:00,106.87,106.91,106.67,106.79,3871.0,98.5191,98.556,98.3347,98.4454,3871.0
2022-03-14 14:50:00,106.91,107.24,106.72,107.11,5337.0,98.556,98.8602,98.3808,98.7404,5337.0
2022-03-14 14:55:00,107.11,107.25,106.87,107.08,5488.0,98.7404,98.8694,98.5191,98.7127,5488.0
2022-03-14 15:00:00,107.25,107.6,107.11,107.32,7817.0,98.8694,99.1921,98.7404,98.9339,7817.0
2022-03-14 15:05:00,107.32,107.32,106.97,107.15,7769.0,98.9339,98.9339,98.6113,98.7772,7769.0
2022-03-14 15:10:00,107.16,107.48,107.03,107.47,9437.0,98.7865,99.0814,98.6666,99.0722,9437.0
2022-03-14 15:15:00,107.46,107.51,107.15,107.29,9299.0,99.063,99.1091,98.7772,98.9063,9299.0
2022-03-14 15:20:00,107.19,107.47,107.12,107.47,6634.0,98.8141,99.0722,98.7496,99.0722,6634.0
2022-03-14 15:25:00,107.47,107.47,107.13,107.15,10202.0,99.0722,99.0722,98.7588,98.7772,10202.0
2022-03-14 15:30:00,107.18,107.18,106.75,106.81,17075.0,98.8049,98.8049,98.4085,98.4638,17075.0
2022-03-14 15:35:00,106.87,106.91,106.51,106.88,16004.0,98.5191,98.556,98.1872,98.5283,16004.0
2022-03-14 15:40:00,106.82,106.94,106.47,106.9,18868.0,98.473,98.5836,98.1504,98.5468,18868.0
2022-03-14 15:45:00,106.96,107.09,106.65,106.91,20442.0,98.6021,98.7219,98.3163,98.556,20442.0
2022-03-14 15:50:00,106.94,106.94,106.5,106.64,25607.0,98.5836,98.5836,98.178,98.3071,25607.0
2022-03-14 15:55:00,106.68,106.85,106.51,106.77,65015.0,98.344,98.5007,98.1872,98.4269,65015.0
2022-03-15 09:30:00,106.88,108.66,106.57,108.27,14327.0,98.5283,100.1692,98.2426,99.8097,14327.0
2022-03-15 09:35:00,108.27,108.5,107.07,107.17,4150.0,99.8097,100.0217,98.7035,98.7957,4150.0
2022-03-15 09:40:00,107.18,107.73,106.5,106.79,5766.0,98.8049,99.3119,98.178,98.4454,5766.0
2022-03-15 09:45:00,106.9,107.0,106.45,106.83,4730.0,98.5468,98.639,98.1319,98.4822,4730.0
2022-03-15 09:50:00,106.91,107.23,106.36,106.79,12512.0,98.556,98.851,98.049,98.4454,12512.0
2022-03-15 09:55:00,106.96,108.16,106.96,108.16,5182.0,98.6021,99.7083,98.6021,99.7083,5182.0
2022-03-15 10:00:00,107.99,108.24,107.63,108.07,8077.0,99.5516,99.7821,99.2197,99.6253,8077.0
2022-03-15 10:05:00,107.92,108.0,107.42,107.42,4711.0,99.4871,99.5608,99.0261,99.0261,4711.0
2022-03-15 10:10:00,107.4,107.64,107.27,107.62,8032.0,99.0077,99.2289,98.8879,99.2105,8032.0
2022-03-15 10:15:00,107.43,107.81,107.43,107.74,5060.0,99.0354,99.3857,99.0354,99.3211,5060.0
2022-03-15 10:20:00,107.87,108.31,107.86,108.22,5474.0,99.441,99.8466,99.4318,99.7636,5474.0
2022-03-15 10:25:00,108.2,108.51,108.09,108.51,5025.0,99.7452,100.031,99.6438,100.031,5025.0
2022-03-15 10:30:00,108.42,108.56,108.24,108.48,10345.0,99.948,100.0771,99.7821,100.0033,10345.0
2022-03-15 10:35:00,108.41,108.98,108.35,108.79,4354.0,99.9388,100.4642,99.8835,100.2891,4354.0
2022-03-15 10:40:00,108.83,109.04,108.72,109.04,7097.0,100.326,100.5195,100.2246,100.5195,7097.0
2022-03-15 10:45:00,109.09,109.12,108.57,108.98,12190.0,100.5656,100.5933,100.0863,100.4642,12190.0
2022-03-15 10:50:00,108.92,108.99,108.56,108.9,5454.0,100.4089,100.4735,100.0771,100.3905,5454.0
2022-03-15 10:55:00,108.93,108.93,108.6,108.6,8253.0,100.4181,100.4181,100.1139,100.1139,8253.0
2022-03-15 11:00:00,108.69,108.76,108.32,108.47,7511.0,100.1969,100.2614,99.8558,99.9941,7511.0
2022-03-15 11:05:00,108.49,108.76,108.45,108.52,6263.0,100.0125,100.2614,99.9756,100.0402,6263.0
2022-03-15 11:10:00,108.66,108.74,108.27,108.45,8572.0,100.1692,100.243,99.8097,99.9756,8572.0
2022-03-15 11:15:00,108.39,108.45,108.24,108.35,9212.0,99.9203,99.9756,99.7821,99.8835,9212.0
2022-03-15 11:20:00,108.3,108.45,108.04,108.26,27100.0,99.8374,99.9756,99.5977,99.8005,27100.0
2022-03-15 11:25:00,108.28,108.83,108.17,108.58,14128.0,99.8189,100.326,99.7175,100.0955,14128.0
2022-03-15 11:30:00,108.47,108.55,108.34,108.45,2384.0,99.9941,100.0678,99.8742,99.9756,2384.0
2022-03-15 11:35:00,108.44,108.6,108.32,108.33,3595.0,99.9664,100.1139,99.8558,99.865,3595.0
2022-03-15 11:40:00,108.24,108.26,107.89,107.89,4871.0,99.7821,99.8005,99.4594,99.4594,4871.0
2022-03-15 11:45:00,107.87,107.98,107.58,107.68,4039.0,99.441,99.5424,99.1736,99.2658,4039.0
2022-03-15 11:50:00,107.68,107.83,107.4,107.48,17959.0,99.2658,99.4041,99.0077,99.0814,17959.0
2022-03-15 11:55:00,107.51,107.83,107.34,107.83,13348.0,99.1091,99.4041,98.9524,99.4041,13348.0
2022-03-15 12:00:00,108.06,108.07,107.65,107.9,5985.0,99.6161,99.6253,99.2382,99.4686,5985.0
2022-03-15 12:05:00,107.99,108.36,107.99,108.26,4639.0,99.5516,99.8927,99.5516,99.8005,4639.0
2022-03-15 12:10:00,108.27,108.38,108.06,108.15,4965.0,99.8097,99.9111,99.6161,99.6991,4965.0
2022-03-15 12:15:00,108.09,108.41,108.08,108.32,10178.0,99.6438,99.9388,99.6346,99.8558,10178.0
2022-03-15 12:20:00,108.25,108.31,108.08,108.31,10147.0,99.7913,99.8466,99.6346,99.8466,10147.0
2022-03-15 12:25:00,108.32,108.59,108.29,108.55,6415.0,99.8558,100.1047,99.8282,100.0678,6415.0
2022-03-15 12:30:00,108.56,108.87,108.55,108.77,8353.0,100.0771,100.3628,100.0678,100.2706,8353.0
2022-03-15 12:35:00,108.94,109.01,108.74,108.82,4800.0,100.4274,100.4919,100.243,100.3167,4800.0
2022-03-15 12:40:00,108.79,108.86,108.69,108.72,10323.0,100.2891,100.3536,100.1969,100.2246,10323.0
2022-03-15 12:45:00,108.72,108.84,108.58,108.66,9881.0,100.2246,100.3352,100.0955,100.1692,9881.0
2022-03-15 12:50:00,108.67,108.74,108.54,108.61,8993.0,100.1785,100.243,100.0586,100.1231,8993.0
2022-03-15 12:55:00,108.59,108.9,108.59,108.9,15754.0,100.1047,100.3905,100.1047,100.3905,15754.0
2022-03-15 13:00:00,108.89,108.97,108.75,108.85,12482.0,100.3813,100.455,100.2522,100.3444,12482.0
2022-03-15 13:05:00,108.81,108.86,108.67,108.71,12674.0,100.3075,100.3536,100.1785,100.2153,12674.0
2022-03-15 13:10:00,108.55,108.84,108.54,108.67,32575.0,100.0678,100.3352,100.0586,100.1785,32575.0
2022-03-15 13:15:00,108.7,108.85,108.63,108.8,17455.0,100.2061,100.3444,100.1416,100.2983,17455.0
2022-03-15 13:20:00,108.9,109.01,108.86,109.0,4832.0,100.3905,100.4919,100.3536,100.4827,4832.0
2022-03-15 13:25:00,108.96,109.17,108.91,108.91,4707.0,100.4458,100.6394,100.3997,100.3997,4707.0
2022-03-15 13:30:00,108.82,109.1,108.81,108.95,4841.0,100.3167,100.5749,100.3075,100.4366,4841.0
2022-03-15 13:35:00,109.05,109.2,109.01,109.08,6458.0,100.5288,100.667,100.4919,100.5564,6458.0
2022-03-15 13:40:00,108.95,109.44,108.95,109.38,6656.0,100.4366,100.8883,100.4366,100.833,6656.0
2022-03-15 13:45:00,109.33,109.5,109.29,109.49,5361.0,100.7869,100.9436,100.75,100.9344,5361.0
2022-03-15 13:50:00,109.37,109.83,109.37,109.64,9237.0,100.8238,101.2478,100.8238,101.0727,9237.0
2022-03-15 13:55:00,109.66,109.7,108.99,108.99,12164.0,101.0911,101.128,100.4735,100.4735,12164.0
2022-03-15 14:00:00,109.07,109.24,108.9,108.9,7825.0,100.5472,100.7039,100.3905,100.3905,7825.0
2022-03-15 14:05:00,108.95,109.78,108.88,109.64,14294.0,100.4366,101.2017,100.372,101.0727,14294.0
2022-03-15 14:10:00,109.54,109.6,109.28,109.5,4784.0,100.9805,101.0358,100.7408,100.9436,4784.0
2022-03-15 14:15:00,109.49,109.52,109.15,109.33,4806.0,100.9344,100.962,100.621,100.7869,4806.0
2022-03-15 14:20:00,109.24,109.58,109.24,109.51,7878.0,100.7039,101.0174,100.7039,100.9528,7878.0
2022-03-15 14:25:00,109.51,109.67,109.46,109.55,2299.0,100.9528,101.1003,100.9067,100.9897,2299.0
2022-03-15 14:30:00,109.47,109.57,109.32,109.57,5912.0,100.9159,101.0081,100.7777,101.0081,5912.0
2022-03-15 14:35:00,109.62,109.64,109.49,109.54,3479.0,101.0542,101.0727,100.9344,100.9805,3479.0
2022-03-15 14:40:00,109.55,109.84,109.55,109.8,7887.0,100.9897,101.257,100.9897,101.2202,7887.0
2022-03-15 14:45:00,109.83,110.14,109.81,110.12,6051.0,101.2478,101.5336,101.2294,101.5152,6051.0
2022-03-15 14:50:00,110.14,110.28,110.07,110.13,9051.0,101.5336,101.6627,101.4691,101.5244,9051.0
2022-03-15 14:55:00,110.18,110.29,110.06,110.19,13495.0,101.5705,101.6719,101.4598,101.5797,13495.0
2022-03-15 15:00:00,110.12,110.29,110.08,110.2,21798.0,101.5152,101.6719,101.4783,101.5889,21798.0
2022-03-15 15:05:00,110.23,110.27,110.08,110.15,13806.0,101.6166,101.6534,101.4783,101.5428,13806.0
2022-03-15 15:10:00,110.15,110.35,110.14,110.24,27760.0,101.5428,101.7272,101.5336,101.6258,27760.0
2022-03-15 15:15:00,110.31,110.55,110.25,110.48,17756.0,101.6903,101.9116,101.635,101.847,17756.0
2022-03-15 15:20:00,110.43,110.88,110.4,110.67,16887.0,101.8009,102.2158,101.7733,102.0222,16887.0
2022-03-15 15:25:00,110.73,110.79,110.63,110.78,14111.0,102.0775,102.1328,101.9853,102.1236,14111.0
2022-03-15 15:30:00,110.83,111.3,110.83,111.07,21654.0,102.1697,102.6029,102.1697,102.3909,21654.0
2022-03-15 15:35:00,111.04,111.24,110.95,111.24,14680.0,102.3633,102.5476,102.2803,102.5476,14680.0
2022-03-15 15:40:00,111.25,111.31,110.99,111.08,17830.0,102.5569,102.6122,102.3172,102.4001,17830.0
2022-03-15 15:45:00,111.09,111.23,110.87,111.13,23572.0,102.4094,102.5384,102.2065,102.4462,23572.0
2022-03-15 15:50:00,111.05,111.64,111.05,111.53,54670.0,102.3725,102.9164,102.3725,102.815,54670.0
2022-03-15 15:55:00,111.51,111.51,111.17,111.42,93245.0,102.7965,102.7965,102.4831,102.7136,93245.0
2022-03-16 09:30:00,110.53,112.5,110.53,112.38,21339.0,101.8931,103.7092,101.8931,103.5986,21339.0
2022-03-16 09:35:00,112.07,113.0,112.06,112.96,4810.0,103.3128,104.1701,103.3036,104.1332,4810.0
2022-03-16 09:40:00,113.25,113.99,112.97,113.6,16225.0,104.4006,105.0828,104.1425,104.7232,16225.0
2022-03-16 09:45:00,113.72,113.99,112.99,113.0,9132.0,104.8338,105.0828,104.1609,104.1701,9132.0
2022-03-16 09:50:00,113.02,113.28,112.45,113.09,12179.0,104.1885,104.4282,103.6631,104.2531,12179.0
2022-03-16 09:55:00,113.3,113.43,112.94,113.1,8807.0,104.4467,104.5665,104.1148,104.2623,8807.0
2022-03-16 10:00:00,113.12,113.23,112.35,112.37,7668.0,104.2807,104.3821,103.5709,103.5893,7668.0
2022-03-16 10:05:00,112.61,112.74,111.97,112.04,2914.0,103.8106,103.9304,103.2206,103.2851,2914.0
2022-03-16 10:10:00,111.98,112.84,111.96,112.69,5552.0,103.2298,104.0226,103.2114,103.8843,5552.0
2022-03-16 10:15:00,112.73,113.81,112.73,113.81,5619.0,103.9212,104.9168,103.9212,104.9168,5619.0
2022-03-16 10:20:00,113.76,114.18,113.5,114.13,5841.0,104.8707,105.2579,104.631,105.2118,5841.0
2022-03-16 10:25:00,113.84,114.04,113.5,113.9,7729.0,104.9445,105.1288,104.631,104.9998,7729.0
2022-03-16 10:30:00,113.99,114.05,113.26,113.31,7530.0,105.0828,105.1381,104.4098,104.4559,7530.0
2022-03-16 10:35:00,113.3,113.31,112.29,112.31,23351.0,104.4467,104.4559,103.5156,103.534,23351.0
2022-03-16 10:40:00,112.45,112.68,111.92,112.18,9139.0,103.6631,103.8751,103.1745,103.4142,9139.0
2022-03-16 10:45:00,112.01,112.05,111.7,111.97,7617.0,103.2575,103.2943,102.9717,103.2206,7617.0
2022-03-16 10:50:00,112.04,112.16,111.61,111.82,5055.0,103.2851,103.3957,102.8887,103.0823,5055.0
2022-03-16 10:55:00,111.88,112.3,111.82,112.29,9268.0,103.1376,103.5248,103.0823,103.5156,9268.0
2022-03-16 11:00:00,112.1,112.1,111.62,112.07,10149.0,103.3404,103.3404,102.8979,103.3128,10149.0
2022-03-16 11:05:00,112.16,112.16,111.76,111.76,3813.0,103.3957,103.3957,103.027,103.027,3813.0
2022-03-16 11:10:00,111.78,112.12,111.76,111.97,3627.0,103.0454,103.3589,103.027,103.2206,3627.0
2022-03-16 11:15:00,111.68,111.75,111.24,111.51,5072.0,102.9533,103.0178,102.5476,102.7965,5072.0
2022-03-16 11:20:00,111.33,111.69,111.25,111.66,7500.0,102.6306,102.9625,102.5569,102.9348,7500.0
2022-03-16 11:25:00,111.53,112.09,111.53,111.85,6125.0,102.815,103.3312,102.815,103.11,6125.0
2022-03-16 11:30:00,112.05,112.75,112.05,112.67,3997.0,103.2943,103.9396,103.2943,103.8659,3997.0
2022-03-16 11:35:00,112.25,112.37,112.08,112.33,8438.0,103.4787,103.5893,103.322,103.5525,8438.0
2022-03-16 11:40:00,112.22,112.22,111.68,111.97,2966.0,103.4511,103.4511,102.9533,103.2206,2966.0
2022-03-16 11:45:00,111.91,111.96,111.63,111.75,12051.0,103.1653,103.2114,102.9072,103.0178,12051.0
2022-03-16 11:50:00,111.72,111.8,111.5,111.68,6369.0,102.9901,103.0639,102.7873,102.9533,6369.0
2022-03-16 11:55:00,111.71,111.74,111.32,111.65,3300.0,102.9809,103.0086,102.6214,102.9256,3300.0
2022-03-16 12:00:00,111.57,111.72,111.49,111.71,2050.0,102.8519,102.9901,102.7781,102.9809,2050.0
2022-03-16 12:05:00,111.5,111.76,111.39,111.71,2583.0,102.7873,103.027,102.6859,102.9809,2583.0
2022-03-16 12:10:00,111.72,111.78,111.6,111.6,1300.0,102.9901,103.0454,102.8795,102.8795,1300.0
2022-03-16 12:15:00,111.66,111.67,111.35,111.45,4500.0,102.9348,102.944,102.649,102.7412,4500.0
2022-03-16 12:20:00,111.41,111.54,111.34,111.34,2200.0,102.7044,102.8242,102.6398,102.6398,2200.0
2022-03-16 12:25:00,111.32,111.64,111.19,111.58,2882.0,102.6214,102.9164,102.5015,102.8611,2882.0
2022-03-16 12:30:00,111.49,111.66,111.35,111.64,3687.0,102.7781,102.9348,102.649,102.9164,3687.0
2022-03-16 12:35:00,111.55,111.7,111.33,111.33,2200.0,102.8334,102.9717,102.6306,102.6306,2200.0
2022-03-16 12:40:00,111.38,111.61,111.38,111.61,2970.0,102.6767,102.8887,102.6767,102.8887,2970.0
2022-03-16 12:45:00,111.43,111.43,110.75,110.81,4385.0,102.7228,102.7228,102.0959,102.1512,4385.0
2022-03-16 12:50:00,110.84,110.97,110.7,110.83,3250.0,102.1789,102.2987,102.0498,102.1697,3250.0
2022-03-16 12:55:00,110.76,111.13,110.73,111.02,5299.0,102.1051,102.4462,102.0775,102.3448,5299.0
2022-03-16 13:00:00,111.05,111.1,110.84,110.9,5962.0,102.3725,102.4186,102.1789,102.2342,5962.0
2022-03-16 13:05:00,110.86,110.86,110.38,110.52,12985.0,102.1973,102.1973,101.7548,101.8839,12985.0
2022-03-16 13:10:00,110.3,110.49,110.02,110.03,5934.0,101.6811,101.8562,101.423,101.4322,5934.0
2022-03-16 13:15:00,110.06,110.3,110.02,110.02,1704.0,101.4598,101.6811,101.423,101.423,1704.0
2022-03-16 13:20:00,110.02,110.08,109.82,110.03,4271.0,101.423,101.4783,101.2386,101.4322,4271.0
2022-03-16 13:25:00,110.1,110.27,110.1,110.14,2667.0,101.4967,101.6534,101.4967,101.5336,2667.0
2022-03-16 13:30:00,110.17,110.3,110.05,110.09,2763.0,101.5612,101.6811,101.4506,101.4875,2763.0
2022-03-16 13:35:00,110.17,110.32,110.07,110.16,4650.0,101.5612,101.6995,101.4691,101.552,4650.0
2022-03-16 13:40:00,110.15,110.15,109.68,109.77,16441.0,101.5428,101.5428,101.1095,101.1925,16441.0
2022-03-16 13:45:00,109.73,110.05,109.72,110.01,5709.0,101.1556,101.4506,101.1464,101.4138,5709.0
2022-03-16 13:50:00,110.05,110.07,109.69,109.75,12496.0,101.4506,101.4691,101.1188,101.1741,12496.0
2022-03-16 13:55:00,109.8,109.81,109.44,109.44,5676.0,101.2202,101.2294,100.8883,100.8883,5676.0
2022-03-16 14:00:00,109.42,109.55,108.55,108.85,12974.0,100.8699,100.9897,100.0678,100.3444,12974.0
2022-03-16 14:05:00,108.93,109.08,108.22,108.34,15260.0,100.4181,100.5564,99.7636,99.8742,15260.0
2022-03-16 14:10:00,108.28,108.53,107.79,107.83,20988.0,99.8189,100.0494,99.3672,99.4041,20988.0
2022-03-16 14:15:00,107.8,108.72,107.75,108.64,17120.0,99.3764,100.2246,99.3303,100.1508,17120.0
2022-03-16 14:20:00,108.66,108.79,108.07,108.07,4112.0,100.1692,100.2891,99.6253,99.6253,4112.0
2022-03-16 14:25:00,108.13,108.25,107.77,107.82,8264.0,99.6807,99.7913,99.3488,99.3949,8264.0
2022-03-16 14:30:00,107.69,107.72,107.04,107.41,12481.0,99.275,99.3027,98.6758,99.0169,12481.0
2022-03-16 14:35:00,107.43,108.26,107.11,108.26,6634.0,99.0354,99.8005,98.7404,99.8005,6634.0
2022-03-16 14:40:00,108.27,108.97,108.09,108.78,23170.0,99.8097,100.455,99.6438,100.2799,23170.0
2022-03-16 14:45:00,108.75,109.12,108.66,108.85,9659.0,100.2522,100.5933,100.1692,100.3444,9659.0
2022-03-16 14:50:00,108.72,109.12,108.54,108.9,5023.0,100.2246,100.5933,100.0586,100.3905,5023.0
2022-03-16 14:55:00,108.96,109.29,108.76,108.89,9461.0,100.4458,100.75,100.2614,100.3813,9461.0
2022-03-16 15:00:00,108.81,109.3,108.59,109.06,11325.0,100.3075,100.7592,100.1047,100.538,11325.0
2022-03-16 15:05:00,109.07,109.21,108.65,108.65,8954.0,100.5472,100.6763,100.16,100.16,8954.0
2022-03-16 15:10:00,108.63,109.06,108.58,109.06,4461.0,100.1416,100.538,100.0955,100.538,4461.0
2022-03-16 15:15:00,108.96,109.47,108.95,109.47,9228.0,100.4458,100.9159,100.4366,100.9159,9228.0
2022-03-16 15:20:00,109.57,109.85,109.43,109.55,4702.0,101.0081,101.2663,100.8791,100.9897,4702.0
2022-03-16 15:25:00,109.65,109.92,109.6,109.9,12834.0,101.0819,101.3308,101.0358,101.3123,12834.0
2022-03-16 15:30:00,109.88,109.98,109.67,109.98,6337.0,101.2939,101.3861,101.1003,101.3861,6337.0
2022-03-16 15:35:00,109.91,110.08,109.76,110.02,5220.0,101.3216,101.4783,101.1833,101.423,5220.0
2022-03-16 15:40:00,110.04,110.43,110.04,110.35,10581.0,101.4414,101.8009,101.4414,101.7272,10581.0
2022-03-16 15:45:00,110.38,110.97,110.33,110.89,12760.0,101.7548,102.2987,101.7087,102.225,12760.0
2022-03-16 15:50:00,110.99,111.16,110.78,110.94,27716.0,102.3172,102.4739,102.1236,102.2711,27716.0
2022-03-16 15:55:00,110.92,111.24,110.83,110.95,89920.0,102.2526,102.5476,102.1697,102.2803,89920.0
2022-03-17 09:30:00,109.67,111.01,108.44,109.11,15588.0,101.543,102.7837,100.4041,101.0245,15588.0
2022-03-17 09:35:00,109.1,109.77,108.72,109.72,4333.0,101.0152,101.6356,100.6634,101.5893,4333.0
2022-03-17 09:40:00,109.59,110.44,109.0,109.93,10359.0,101.4689,102.2559,100.9226,101.7837,10359.0
2022-03-17 09:45:00,110.08,110.08,109.4,109.56,4848.0,101.9226,101.9226,101.293,101.4411,4848.0
2022-03-17 09:50:00,109.57,110.25,109.57,110.24,7951.0,101.4504,102.08,101.4504,102.0707,7951.0
2022-03-17 09:55:00,110.23,110.49,109.64,110.11,8265.0,102.0615,102.3022,101.5152,101.9504,8265.0
2022-03-17 10:00:00,110.24,110.52,109.98,110.5,7404.0,102.0707,102.33,101.83,102.3115,7404.0
2022-03-17 10:05:00,110.65,111.01,110.27,110.7,7046.0,102.4504,102.7837,102.0985,102.4967,7046.0
2022-03-17 10:10:00,110.66,110.87,110.46,110.66,10836.0,102.4596,102.6541,102.2744,102.4596,10836.0
2022-03-17 10:15:00,110.7,110.91,110.01,110.75,13505.0,102.4967,102.6911,101.8578,102.543,13505.0
2022-03-17 10:20:00,110.72,111.39,110.72,111.26,5374.0,102.5152,103.1355,102.5152,103.0152,5374.0
2022-03-17 10:25:00,111.28,111.6,111.02,111.6,5444.0,103.0337,103.33,102.7929,103.33,5444.0
2022-03-17 10:30:00,111.65,111.67,110.89,111.17,6350.0,103.3763,103.3948,102.6726,102.9318,6350.0
2022-03-17 10:35:00,111.07,111.07,110.54,110.83,12847.0,102.8392,102.8392,102.3485,102.617,12847.0
2022-03-17 10:40:00,110.86,110.94,110.36,110.84,14860.0,102.6448,102.7189,102.1819,102.6263,14860.0
2022-03-17 10:45:00,110.85,110.93,110.4,110.63,8064.0,102.6355,102.7096,102.2189,102.4318,8064.0
2022-03-17 10:50:00,110.71,110.73,110.42,110.44,4335.0,102.5059,102.5244,102.2374,102.2559,4335.0
2022-03-17 10:55:00,110.27,110.95,110.26,110.57,11462.0,102.0985,102.7281,102.0893,102.3763,11462.0
2022-03-17 11:00:00,110.61,110.64,110.22,110.5,5352.0,102.4133,102.4411,102.0522,102.3115,5352.0
2022-03-17 11:05:00,110.32,110.74,110.23,110.71,7084.0,102.1448,102.5337,102.0615,102.5059,7084.0
2022-03-17 11:10:00,110.72,110.85,110.57,110.74,3220.0,102.5152,102.6355,102.3763,102.5337,3220.0
2022-03-17 11:15:00,110.75,111.28,110.61,111.25,8811.0,102.543,103.0337,102.4133,103.0059,8811.0
2022-03-17 11:20:00,111.32,111.39,111.2,111.39,5219.0,103.0707,103.1355,102.9596,103.1355,5219.0
2022-03-17 11:25:00,111.42,111.56,111.07,111.07,3803.0,103.1633,103.2929,102.8392,102.8392,3803.0
2022-03-17 11:30:00,111.0,111.22,110.88,111.18,3844.0,102.7744,102.9781,102.6633,102.9411,3844.0
2022-03-17 11:35:00,111.23,111.23,110.98,111.14,2631.0,102.9874,102.9874,102.7559,102.9041,2631.0
2022-03-17 11:40:00,111.2,111.2,111.05,111.05,1900.0,102.9596,102.9596,102.8207,102.8207,1900.0
2022-03-17 11:45:00,111.04,111.05,110.6,110.67,2782.0,102.8115,102.8207,102.4041,102.4689,2782.0
2022-03-17 11:50:00,110.59,110.96,110.52,110.96,4704.0,102.3948,102.7374,102.33,102.7374,4704.0
2022-03-17 11:55:00,110.91,111.01,110.76,110.78,1560.0,102.6911,102.7837,102.5522,102.5707,1560.0
2022-03-17 12:00:00,110.69,110.95,110.64,110.8,1300.0,102.4874,102.7281,102.4411,102.5892,1300.0
2022-03-17 12:05:00,110.84,111.03,110.84,110.91,1022.0,102.6263,102.8022,102.6263,102.6911,1022.0
2022-03-17 12:10:00,110.81,110.95,110.69,110.79,3177.0,102.5985,102.7281,102.4874,102.58,3177.0
2022-03-17 12:15:00,110.84,110.88,110.59,110.73,1155.0,102.6263,102.6633,102.3948,102.5244,1155.0
2022-03-17 12:20:00,110.74,111.19,110.74,111.15,2634.0,102.5337,102.9503,102.5337,102.9133,2634.0
2022-03-17 12:25:00,111.13,111.23,111.05,111.17,11011.0,102.8948,102.9874,102.8207,102.9318,11011.0
2022-03-17 12:30:00,111.2,111.2,110.73,111.06,3231.0,102.9596,102.9596,102.5244,102.83,3231.0
2022-03-17 12:35:00,110.97,111.06,110.81,111.06,5693.0,102.7466,102.83,102.5985,102.83,5693.0
2022-03-17 12:40:00,111.06,111.59,111.04,111.54,45253.0,102.83,103.3207,102.8115,103.2744,45253.0
2022-03-17 12:45:00,111.51,111.59,111.41,111.5,3873.0,103.2466,103.3207,103.154,103.2374,3873.0
2022-03-17 12:50:00,111.56,111.62,111.44,111.51,3000.0,103.2929,103.3485,103.1818,103.2466,3000.0
2022-03-17 12:55:00,111.6,112.26,111.6,112.08,6371.0,103.33,103.9411,103.33,103.7744,6371.0
2022-03-17 13:00:00,112.07,112.07,111.72,111.8,12965.0,103.7651,103.7651,103.4411,103.5151,12965.0
2022-03-17 13:05:00,111.71,111.71,111.3,111.34,8393.0,103.4318,103.4318,103.0522,103.0892,8393.0
2022-03-17 13:10:00,111.33,111.5,111.06,111.17,4985.0,103.08,103.2374,102.83,102.9318,4985.0
2022-03-17 13:15:00,111.23,111.34,111.08,111.31,1809.0,102.9874,103.0892,102.8485,103.0615,1809.0
2022-03-17 13:20:00,111.32,111.72,111.31,111.71,4834.0,103.0707,103.4411,103.0615,103.4318,4834.0
2022-03-17 13:25:00,111.72,111.94,111.71,111.78,4629.0,103.4411,103.6448,103.4318,103.4966,4629.0
2022-03-17 13:30:00,111.75,111.77,111.59,111.6,2703.0,103.4688,103.4874,103.3207,103.33,2703.0
2022-03-17 13:35:00,111.56,111.65,111.44,111.56,1943.0,103.2929,103.3763,103.1818,103.2929,1943.0
2022-03-17 13:40:00,111.65,111.65,111.39,111.39,5452.0,103.3763,103.3763,103.1355,103.1355,5452.0
2022-03-17 13:45:00,111.51,111.59,111.44,111.58,8444.0,103.2466,103.3207,103.1818,103.3114,8444.0
2022-03-17 13:50:00,111.56,111.61,111.47,111.55,3704.0,103.2929,103.3392,103.2096,103.2837,3704.0
2022-03-17 13:55:00,111.55,111.65,111.42,111.45,2713.0,103.2837,103.3763,103.1633,103.1911,2713.0
2022-03-17 14:00:00,111.38,111.74,111.38,111.69,11510.0,103.1263,103.4596,103.1263,103.4133,11510.0
2022-03-17 14:05:00,111.6,111.68,111.52,111.52,3709.0,103.33,103.404,103.2559,103.2559,3709.0
2022-03-17 14:10:00,111.53,111.79,111.48,111.66,11411.0,103.2652,103.5059,103.2189,103.3855,11411.0
2022-03-17 14:15:00,111.59,111.69,111.34,111.43,6408.0,103.3207,103.4133,103.0892,103.1726,6408.0
2022-03-17 14:20:00,111.43,111.49,111.29,111.31,10474.0,103.1726,103.2281,103.0429,103.0615,10474.0
2022-03-17 14:25:00,111.31,111.57,111.25,111.33,8329.0,103.0615,103.3022,103.0059,103.08,8329.0
2022-03-17 14:30:00,111.28,111.33,111.13,111.26,3800.0,103.0337,103.08,102.8948,103.0152,3800.0
2022-03-17 14:35:00,111.32,111.47,111.32,111.41,4033.0,103.0707,103.2096,103.0707,103.154,4033.0
2022-03-17 14:40:00,111.35,111.43,111.23,111.39,8198.0,103.0985,103.1726,102.9874,103.1355,8198.0
2022-03-17 14:45:00,111.31,111.41,111.26,111.36,3708.0,103.0615,103.154,103.0152,103.1077,3708.0
2022-03-17 14:50:00,111.41,111.42,111.25,111.31,6729.0,103.154,103.1633,103.0059,103.0615,6729.0
2022-03-17 14:55:00,111.26,111.32,111.17,111.26,11480.0,103.0152,103.0707,102.9318,103.0152,11480.0
2022-03-17 15:00:00,111.27,111.29,111.2,111.26,9530.0,103.0244,103.0429,102.9596,103.0152,9530.0
2022-03-17 15:05:00,111.27,111.32,111.16,111.22,3670.0,103.0244,103.0707,102.9226,102.9781,3670.0
2022-03-17 15:10:00,111.23,111.28,110.88,111.06,5025.0,102.9874,103.0337,102.6633,102.83,5025.0
2022-03-17 15:15:00,111.09,111.26,111.01,111.19,3993.0,102.8578,103.0152,102.7837,102.9503,3993.0
2022-03-17 15:20:00,111.28,111.28,111.01,111.16,4637.0,103.0337,103.0337,102.7837,102.9226,4637.0
2022-03-17 15:25:00,111.19,111.29,111.13,111.21,8822.0,102.9503,103.0429,102.8948,102.9689,8822.0
2022-03-17 15:30:00,111.26,111.36,111.14,111.23,6308.0,103.0152,103.1077,102.9041,102.9874,6308.0
2022-03-17 15:35:00,111.26,111.39,111.17,111.19,5290.0,103.0152,103.1355,102.9318,102.9503,5290.0
2022-03-17 15:40:00,111.21,111.49,111.21,111.48,12188.0,102.9689,103.2281,102.9689,103.2189,12188.0
2022-03-17 15:45:00,111.45,111.62,111.21,111.25,25331.0,103.1911,103.3485,102.9689,103.0059,25331.0
2022-03-17 15:50:00,111.2,111.41,111.05,111.17,44842.0,102.9596,103.154,102.8207,102.9318,44842.0
2022-03-17 15:55:00,111.13,111.39,110.99,111.39,102341.0,102.8948,103.1355,102.7652,103.1355,102341.0
2022-03-18 09:30:00,110.79,111.0,110.03,110.67,45450.0,102.58,102.7744,101.8763,102.4689,45450.0
2022-03-18 09:35:00,110.75,110.94,110.45,110.45,5030.0,102.543,102.7189,102.2652,102.2652,5030.0
2022-03-18 09:40:00,110.41,110.98,110.35,110.73,4531.0,102.2281,102.7559,102.1726,102.5244,4531.0
2022-03-18 09:45:00,110.62,110.9,110.09,110.09,5401.0,102.4226,102.6818,101.9319,101.9319,5401.0
2022-03-18 09:50:00,110.17,110.17,109.18,109.32,9506.0,102.0059,102.0059,101.0893,101.2189,9506.0
2022-03-18 09:55:00,109.27,109.98,109.03,109.98,15244.0,101.1726,101.83,100.9504,101.83,15244.0
2022-03-18 10:00:00,110.03,110.62,110.03,110.34,12352.0,101.8763,102.4226,101.8763,102.1633,12352.0
2022-03-18 10:05:00,110.48,110.92,110.37,110.89,20899.0,102.293,102.7004,102.1911,102.6726,20899.0
2022-03-18 10:10:00,110.93,111.16,110.5,110.76,19002.0,102.7096,102.9226,102.3115,102.5522,19002.0
2022-03-18 10:15:00,110.72,110.95,110.54,110.67,16593.0,102.5152,102.7281,102.3485,102.4689,16593.0
2022-03-18 10:20:00,110.64,111.11,110.41,110.7,10862.0,102.4411,102.8763,102.2281,102.4967,10862.0
2022-03-18 10:25:00,110.7,111.14,110.65,110.8,4232.0,102.4967,102.9041,102.4504,102.5892,4232.0
2022-03-18 10:30:00,110.95,111.32,110.86,111.13,7227.0,102.7281,103.0707,102.6448,102.8948,7227.0
2022-03-18 10:35:00,111.27,111.36,110.85,111.23,9539.0,103.0244,103.1077,102.6355,102.9874,9539.0
2022-03-18 10:40:00,111.22,111.64,111.22,111.56,8850.0,102.9781,103.367,102.9781,103.2929,8850.0
2022-03-18 10:45:00,111.59,111.73,111.47,111.6,6799.0,103.3207,103.4503,103.2096,103.33,6799.0
2022-03-18 10:50:00,111.47,111.68,111.43,111.57,7028.0,103.2096,103.404,103.1726,103.3022,7028.0
2022-03-18 10:55:00,111.41,111.68,111.38,111.39,16651.0,103.154,103.404,103.1263,103.1355,16651.0
2022-03-18 11:00:00,111.23,111.56,111.04,111.05,4756.0,102.9874,103.2929,102.8115,102.8207,4756.0
2022-03-18 11:05:00,110.99,111.78,110.88,111.78,5201.0,102.7652,103.4966,102.6633,103.4966,5201.0
2022-03-18 11:10:00,111.78,111.93,111.42,111.84,14155.0,103.4966,103.6355,103.1633,103.5522,14155.0
2022-03-18 11:15:00,111.78,112.28,111.67,112.21,16069.0,103.4966,103.9596,103.3948,103.8948,16069.0
2022-03-18 11:20:00,112.03,112.11,111.8,112.05,4005.0,103.7281,103.8022,103.5151,103.7466,4005.0
2022-03-18 11:25:00,111.97,112.12,111.57,112.02,3397.0,103.6725,103.8114,103.3022,103.7188,3397.0
2022-03-18 11:30:00,111.99,112.18,111.78,111.78,7059.0,103.6911,103.867,103.4966,103.4966,7059.0
2022-03-18 11:35:00,111.81,112.22,111.81,112.1,4102.0,103.5244,103.904,103.5244,103.7929,4102.0
2022-03-18 11:40:00,112.08,112.1,111.92,112.06,5269.0,103.7744,103.7929,103.6262,103.7559,5269.0
2022-03-18 11:45:00,112.05,112.24,112.02,112.24,2963.0,103.7466,103.9225,103.7188,103.9225,2963.0
2022-03-18 11:50:00,112.22,112.31,111.94,111.95,13594.0,103.904,103.9873,103.6448,103.654,13594.0
2022-03-18 11:55:00,111.69,112.09,111.69,112.04,3328.0,103.4133,103.7837,103.4133,103.7374,3328.0
2022-03-18 12:00:00,111.98,112.0,111.81,111.93,2526.0,103.6818,103.7003,103.5244,103.6355,2526.0
2022-03-18 12:05:00,111.9,111.97,111.9,111.97,1059.0,103.6077,103.6725,103.6077,103.6725,1059.0
2022-03-18 12:10:00,111.97,111.98,111.84,111.95,2850.0,103.6725,103.6818,103.5522,103.654,2850.0
2022-03-18 12:15:00,111.93,112.15,111.92,112.08,3507.0,103.6355,103.8392,103.6262,103.7744,3507.0
2022-03-18 12:20:00,112.01,112.07,111.87,111.87,3555.0,103.7096,103.7651,103.58,103.58,3555.0
2022-03-18 12:25:00,111.93,112.15,111.83,112.08,6801.0,103.6355,103.8392,103.5429,103.7744,6801.0
2022-03-18 12:30:00,112.06,112.13,111.87,111.92,4449.0,103.7559,103.8207,103.58,103.6262,4449.0
2022-03-18 12:35:00,111.92,112.36,111.92,112.21,7224.0,103.6262,104.0336,103.6262,103.8948,7224.0
2022-03-18 12:40:00,112.28,112.35,112.07,112.2,4511.0,103.9596,104.0244,103.7651,103.8855,4511.0
2022-03-18 12:45:00,112.14,112.15,111.9,112.03,2999.0,103.8299,103.8392,103.6077,103.7281,2999.0
2022-03-18 12:50:00,112.07,112.16,111.96,112.16,4504.0,103.7651,103.8485,103.6633,103.8485,4504.0
2022-03-18 12:55:00,112.16,112.55,112.12,112.55,11394.0,103.8485,104.2096,103.8114,104.2096,11394.0
2022-03-18 13:00:00,112.55,112.57,112.37,112.52,3558.0,104.2096,104.2281,104.0429,104.1818,3558.0
2022-03-18 13:05:00,112.44,112.55,112.29,112.29,2205.0,104.1077,104.2096,103.9688,103.9688,2205.0
2022-03-18 13:10:00,112.23,112.56,112.21,112.56,2811.0,103.9133,104.2188,103.8948,104.2188,2811.0
2022-03-18 13:15:00,112.55,112.55,112.38,112.39,2331.0,104.2096,104.2096,104.0522,104.0614,2331.0
2022-03-18 13:20:00,112.42,112.59,112.27,112.58,2720.0,104.0892,104.2466,103.9503,104.2373,2720.0
2022-03-18 13:25:00,112.53,112.62,112.43,112.43,3341.0,104.191,104.2744,104.0985,104.0985,3341.0
2022-03-18 13:30:00,112.48,112.56,112.4,112.55,3527.0,104.1448,104.2188,104.0707,104.2096,3527.0
2022-03-18 13:35:00,112.48,112.63,112.38,112.63,2347.0,104.1448,104.2836,104.0522,104.2836,2347.0
2022-03-18 13:40:00,112.6,112.7,112.53,112.7,2912.0,104.2559,104.3484,104.191,104.3484,2912.0
2022-03-18 13:45:00,112.74,112.85,112.73,112.83,2065.0,104.3855,104.4873,104.3762,104.4688,2065.0
2022-03-18 13:50:00,112.76,112.77,112.67,112.72,1484.0,104.404,104.4133,104.3207,104.367,1484.0
2022-03-18 13:55:00,112.74,112.8,112.64,112.72,4489.0,104.3855,104.441,104.2929,104.367,4489.0
2022-03-18 14:00:00,112.76,112.79,112.71,112.73,1784.0,104.404,104.4318,104.3577,104.3762,1784.0
2022-03-18 14:05:00,112.68,112.71,112.5,112.58,3308.0,104.3299,104.3577,104.1633,104.2373,3308.0
2022-03-18 14:10:00,112.58,112.7,112.49,112.61,4081.0,104.2373,104.3484,104.154,104.2651,4081.0
2022-03-18 14:15:00,112.54,112.61,112.37,112.39,3700.0,104.2003,104.2651,104.0429,104.0614,3700.0
2022-03-18 14:20:00,112.44,112.49,112.34,112.49,4098.0,104.1077,104.154,104.0151,104.154,4098.0
2022-03-18 14:25:00,112.34,112.42,112.22,112.33,2706.0,104.0151,104.0892,103.904,104.0059,2706.0
2022-03-18 14:30:00,112.33,112.6,112.32,112.53,4063.0,104.0059,104.2559,103.9966,104.191,4063.0
2022-03-18 14:35:00,112.6,112.9,112.57,112.73,8668.0,104.2559,104.5336,104.2281,104.3762,8668.0
2022-03-18 14:40:00,112.8,112.8,112.61,112.7,1807.0,104.441,104.441,104.2651,104.3484,1807.0
2022-03-18 14:45:00,112.69,112.72,112.49,112.57,6477.0,104.3392,104.367,104.154,104.2281,6477.0
2022-03-18 14:50:00,112.59,112.68,112.46,112.61,15330.0,104.2466,104.3299,104.1262,104.2651,15330.0
2022-03-18 14:55:00,112.62,112.92,112.46,112.86,4928.0,104.2744,104.5521,104.1262,104.4966,4928.0
2022-03-18 15:00:00,112.94,113.05,112.81,113.05,7032.0,104.5707,104.6725,104.4503,104.6725,7032.0
2022-03-18 15:05:00,113.06,113.3,113.03,113.16,6052.0,104.6818,104.904,104.654,104.7744,6052.0
2022-03-18 15:10:00,113.16,113.47,113.16,113.46,4857.0,104.7744,105.0614,104.7744,105.0521,4857.0
2022-03-18 15:15:00,113.47,113.64,113.4,113.64,7888.0,105.0614,105.2188,104.9966,105.2188,7888.0
2022-03-18 15:20:00,113.64,113.77,113.54,113.6,5069.0,105.2188,105.3392,105.1262,105.1818,5069.0
2022-03-18 15:25:00,113.64,113.8,113.6,113.67,10112.0,105.2188,105.3669,105.1818,105.2466,10112.0
2022-03-18 15:30:00,113.67,113.88,113.56,113.84,15248.0,105.2466,105.441,105.1447,105.404,15248.0
2022-03-18 15:35:00,113.82,113.95,113.69,113.94,19319.0,105.3855,105.5058,105.2651,105.4966,19319.0
2022-03-18 15:40:00,113.92,114.3,113.78,114.18,24665.0,105.478,105.8299,105.3484,105.7188,24665.0
2022-03-18 15:45:00,114.25,114.45,114.14,114.23,14061.0,105.7836,105.9688,105.6817,105.7651,14061.0
2022-03-18 15:50:00,114.31,114.7,114.31,114.57,37888.0,105.8391,106.2002,105.8391,106.0799,37888.0
2022-03-18 15:55:00,114.61,115.11,114.49,114.72,97274.0,106.1169,106.5799,106.0058,106.2188,97274.0
2022-03-21 09:30:00,114.36,114.98,113.82,114.98,10585.0,105.8854,106.4595,105.3855,106.4595,10585.0
2022-03-21 09:35:00,114.82,115.33,114.0,114.51,11948.0,106.3113,106.7836,105.5521,106.0243,11948.0
2022-03-21 09:40:00,114.42,114.86,113.5,113.5,10668.0,105.941,106.3484,105.0892,105.0892,10668.0
2022-03-21 09:45:00,113.87,113.87,112.34,112.54,10217.0,105.4317,105.4317,104.0151,104.2003,10217.0
2022-03-21 09:50:00,112.65,112.82,112.24,112.45,6198.0,104.3022,104.4596,103.9225,104.117,6198.0
2022-03-21 09:55:00,112.49,113.04,112.18,112.25,9354.0,104.154,104.6633,103.867,103.9318,9354.0
2022-03-21 10:00:00,112.27,112.42,111.88,111.88,4918.0,103.9503,104.0892,103.5892,103.5892,4918.0
2022-03-21 10:05:00,111.88,111.93,111.0,111.08,10390.0,103.5892,103.6355,102.7744,102.8485,10390.0
2022-03-21 10:10:00,111.2,111.46,110.71,111.2,8193.0,102.9596,103.2003,102.5059,102.9596,8193.0
2022-03-21 10:15:00,111.17,111.45,111.0,111.31,8278.0,102.9318,103.1911,102.7744,103.0615,8278.0
2022-03-21 10:20:00,111.2,111.48,111.12,111.43,8484.0,102.9596,103.2189,102.8855,103.1726,8484.0
2022-03-21 10:25:00,111.32,111.39,110.65,111.02,17630.0,103.0707,103.1355,102.4504,102.7929,17630.0
2022-03-21 10:30:00,111.0,111.1,110.58,110.6,4898.0,102.7744,102.867,102.3855,102.4041,4898.0
2022-03-21 10:35:00,110.53,110.98,110.35,110.93,14516.0,102.3393,102.7559,102.1726,102.7096,14516.0
2022-03-21 10:40:00,110.92,110.92,110.59,110.69,9053.0,102.7004,102.7004,102.3948,102.4874,9053.0
2022-03-21 10:45:00,110.75,111.69,110.74,111.56,7243.0,102.543,103.4133,102.5337,103.2929,7243.0
2022-03-21 10:50:00,111.61,111.86,111.56,111.82,7252.0,103.3392,103.5707,103.2929,103.5337,7252.0
2022-03-21 10:55:00,111.68,112.31,111.63,112.19,8524.0,103.404,103.9873,103.3577,103.8762,8524.0
2022-03-21 11:00:00,112.14,112.14,111.66,111.76,3843.0,103.8299,103.8299,103.3855,103.4781,3843.0
2022-03-21 11:05:00,111.64,112.1,111.57,111.91,13414.0,103.367,103.7929,103.3022,103.617,13414.0
2022-03-21 11:10:00,111.92,112.24,111.79,112.0,3155.0,103.6262,103.9225,103.5059,103.7003,3155.0
2022-03-21 11:15:00,111.94,112.46,111.91,112.04,2665.0,103.6448,104.1262,103.617,103.7374,2665.0
2022-03-21 11:20:00,111.9,111.91,111.46,111.46,4812.0,103.6077,103.617,103.2003,103.2003,4812.0
2022-03-21 11:25:00,111.51,111.57,111.3,111.5,3182.0,103.2466,103.3022,103.0522,103.2374,3182.0
2022-03-21 11:30:00,111.42,111.46,111.31,111.37,1863.0,103.1633,103.2003,103.0615,103.117,1863.0
2022-03-21 11:35:00,111.4,111.5,111.14,111.19,6570.0,103.1448,103.2374,102.9041,102.9503,6570.0
2022-03-21 11:40:00,111.34,111.37,111.0,111.0,4121.0,103.0892,103.117,102.7744,102.7744,4121.0
2022-03-21 11:45:00,111.04,111.39,111.02,111.25,2400.0,102.8115,103.1355,102.7929,103.0059,2400.0
2022-03-21 11:50:00,111.32,111.86,111.3,111.75,3555.0,103.0707,103.5707,103.0522,103.4688,3555.0
2022-03-21 11:55:00,111.82,112.01,111.64,111.64,2649.0,103.5337,103.7096,103.367,103.367,2649.0
2022-03-21 12:00:00,111.71,111.71,111.24,111.42,9164.0,103.4318,103.4318,102.9966,103.1633,9164.0
2022-03-21 12:05:00,111.41,111.55,111.1,111.28,15493.0,103.154,103.2837,102.867,103.0337,15493.0
2022-03-21 12:10:00,111.25,111.45,110.96,111.4,17819.0,103.0059,103.1911,102.7374,103.1448,17819.0
2022-03-21 12:15:00,111.34,111.43,111.11,111.33,8816.0,103.0892,103.1726,102.8763,103.08,8816.0
2022-03-21 12:20:00,111.34,111.55,111.08,111.24,7496.0,103.0892,103.2837,102.8485,102.9966,7496.0
2022-03-21 12:25:00,111.28,111.35,110.87,110.96,15015.0,103.0337,103.0985,102.6541,102.7374,15015.0
2022-03-21 12:30:00,110.99,110.99,110.2,110.45,23089.0,102.7652,102.7652,102.0337,102.2652,23089.0
2022-03-21 12:35:00,110.3,110.31,109.86,110.25,5934.0,102.1263,102.1356,101.7189,102.08,5934.0
2022-03-21 12:40:00,110.4,110.7,110.23,110.7,9348.0,102.2189,102.4967,102.0615,102.4967,9348.0
2022-03-21 12:45:00,110.57,110.78,110.52,110.56,8146.0,102.3763,102.5707,102.33,102.367,8146.0
2022-03-21 12:50:00,110.61,110.61,110.04,110.06,8257.0,102.4133,102.4133,101.8856,101.9041,8257.0
2022-03-21 12:55:00,110.15,110.17,109.69,109.77,7690.0,101.9874,102.0059,101.5615,101.6356,7690.0
2022-03-21 13:00:00,109.75,109.79,109.47,109.49,6496.0,101.6171,101.6541,101.3578,101.3763,6496.0
2022-03-21 13:05:00,109.48,109.87,109.47,109.66,5102.0,101.3671,101.7282,101.3578,101.5337,5102.0
2022-03-21 13:10:00,109.66,109.84,109.38,109.71,7132.0,101.5337,101.7004,101.2745,101.58,7132.0
2022-03-21 13:15:00,109.72,109.72,109.14,109.18,4820.0,101.5893,101.5893,101.0523,101.0893,4820.0
2022-03-21 13:20:00,109.2,109.27,109.08,109.27,5288.0,101.1078,101.1726,100.9967,101.1726,5288.0
2022-03-21 13:25:00,109.23,109.43,109.2,109.29,6475.0,101.1356,101.3208,101.1078,101.1911,6475.0
2022-03-21 13:30:00,109.26,109.44,109.08,109.23,5160.0,101.1634,101.33,100.9967,101.1356,5160.0
2022-03-21 13:35:00,109.23,109.5,109.07,109.25,13819.0,101.1356,101.3856,100.9874,101.1541,13819.0
2022-03-21 13:40:00,109.31,109.31,108.71,108.77,9344.0,101.2097,101.2097,100.6541,100.7097,9344.0
2022-03-21 13:45:00,108.81,109.16,108.71,109.14,4376.0,100.7467,101.0708,100.6541,101.0523,4376.0
2022-03-21 13:50:00,109.09,109.2,108.85,109.07,6424.0,101.006,101.1078,100.7837,100.9874,6424.0
2022-03-21 13:55:00,109.08,109.32,109.01,109.25,2590.0,100.9967,101.2189,100.9319,101.1541,2590.0
2022-03-21 14:00:00,109.35,109.55,109.05,109.13,7154.0,101.2467,101.4319,100.9689,101.043,7154.0
2022-03-21 14:05:00,109.02,109.29,108.91,109.2,7259.0,100.9412,101.1911,100.8393,101.1078,7259.0
2022-03-21 14:10:00,109.13,109.15,108.86,108.86,4927.0,101.043,101.0615,100.793,100.793,4927.0
2022-03-21 14:15:00,108.9,109.0,108.78,109.0,4030.0,100.83,100.9226,100.7189,100.9226,4030.0
2022-03-21 14:20:00,109.05,109.27,108.98,109.11,3999.0,100.9689,101.1726,100.9041,101.0245,3999.0
2022-03-21 14:25:00,109.16,109.38,109.02,109.28,3867.0,101.0708,101.2745,100.9412,101.1819,3867.0
2022-03-21 14:30:00,109.29,109.3,108.9,109.09,7202.0,101.1911,101.2004,100.83,101.006,7202.0
2022-03-21 14:35:00,109.03,109.2,108.92,109.2,3200.0,100.9504,101.1078,100.8486,101.1078,3200.0
2022-03-21 14:40:00,109.17,109.32,108.99,109.17,7278.0,101.08,101.2189,100.9134,101.08,7278.0
2022-03-21 14:45:00,109.27,109.47,109.22,109.26,6727.0,101.1726,101.3578,101.1263,101.1634,6727.0
2022-03-21 14:50:00,109.23,109.26,108.84,108.85,5912.0,101.1356,101.1634,100.7745,100.7837,5912.0
2022-03-21 14:55:00,108.88,108.94,108.52,108.52,6994.0,100.8115,100.8671,100.4782,100.4782,6994.0
2022-03-21 15:00:00,108.61,108.64,108.35,108.49,7781.0,100.5615,100.5893,100.3208,100.4504,7781.0
2022-03-21 15:05:00,108.5,108.66,108.22,108.37,13014.0,100.4597,100.6078,100.2004,100.3393,13014.0
2022-03-21 15:10:00,108.4,108.61,108.37,108.5,6110.0,100.3671,100.5615,100.3393,100.4597,6110.0
2022-03-21 15:15:00,108.65,108.66,108.27,108.27,7510.0,100.5986,100.6078,100.2467,100.2467,7510.0
2022-03-21 15:20:00,108.38,108.51,108.32,108.43,6011.0,100.3486,100.4689,100.293,100.3949,6011.0
2022-03-21 15:25:00,108.43,108.43,108.16,108.3,15423.0,100.3949,100.3949,100.1449,100.2745,15423.0
2022-03-21 15:30:00,108.34,108.79,108.29,108.6,26839.0,100.3115,100.7282,100.2652,100.5523,26839.0
2022-03-21 15:35:00,108.59,108.9,108.55,108.82,10441.0,100.543,100.83,100.506,100.756,10441.0
2022-03-21 15:40:00,108.85,108.93,108.59,108.64,8959.0,100.7837,100.8578,100.543,100.5893,8959.0
2022-03-21 15:45:00,108.73,108.75,108.42,108.42,13552.0,100.6726,100.6912,100.3856,100.3856,13552.0
2022-03-21 15:50:00,108.44,108.96,108.41,108.81,20921.0,100.4041,100.8856,100.3764,100.7467,20921.0
2022-03-21 15:55:00,108.82,109.17,108.77,108.93,72011.0,100.756,101.08,100.7097,100.8578,72011.0
2022-03-22 09:30:00,109.75,111.36,109.75,110.33,53027.0,101.6171,103.1077,101.6171,102.1541,53027.0
2022-03-22 09:35:00,110.5,111.84,110.44,111.84,18470.0,102.3115,103.5522,102.2559,103.5522,18470.0
2022-03-22 09:40:00,111.84,112.12,111.2,112.07,20907.0,103.5522,103.8114,102.9596,103.7651,20907.0
2022-03-22 09:45:00,111.88,111.88,110.78,111.19,16972.0,103.5892,103.5892,102.5707,102.9503,16972.0
2022-03-22 09:50:00,111.51,111.98,111.15,111.95,6238.0,103.2466,103.6818,102.9133,103.654,6238.0
2022-03-22 09:55:00,111.91,112.01,111.28,111.35,8111.0,103.617,103.7096,103.0337,103.0985,8111.0
2022-03-22 10:00:00,111.43,111.85,111.39,111.39,7357.0,103.1726,103.5614,103.1355,103.1355,7357.0
2022-03-22 10:05:00,111.43,111.62,110.82,110.88,8306.0,103.1726,103.3485,102.6078,102.6633,8306.0
2022-03-22 10:10:00,110.87,111.04,110.54,110.81,4891.0,102.6541,102.8115,102.3485,102.5985,4891.0
2022-03-22 10:15:00,110.72,110.72,110.21,110.32,11660.0,102.5152,102.5152,102.043,102.1448,11660.0
2022-03-22 10:20:00,110.22,110.38,110.12,110.24,6416.0,102.0522,102.2004,101.9596,102.0707,6416.0
2022-03-22 10:25:00,110.38,110.42,109.51,109.51,23287.0,102.2004,102.2374,101.3948,101.3948,23287.0
2022-03-22 10:30:00,109.5,109.87,109.45,109.64,15772.0,101.3856,101.7282,101.3393,101.5152,15772.0
2022-03-22 10:35:00,109.5,109.55,108.81,108.87,16193.0,101.3856,101.4319,100.7467,100.8023,16193.0
2022-03-22 10:40:00,108.9,108.95,108.39,108.76,22078.0,100.83,100.8763,100.3578,100.7004,22078.0
2022-03-22 10:45:00,108.64,108.85,108.5,108.71,17905.0,100.5893,100.7837,100.4597,100.6541,17905.0
2022-03-22 10:50:00,108.69,109.04,108.66,108.85,9084.0,100.6356,100.9597,100.6078,100.7837,9084.0
2022-03-22 10:55:00,108.8,108.87,108.5,108.72,10508.0,100.7375,100.8023,100.4597,100.6634,10508.0
2022-03-22 11:00:00,108.77,108.77,107.76,108.05,24507.0,100.7097,100.7097,99.7745,100.043,24507.0
2022-03-22 11:05:00,108.1,108.38,107.98,108.3,9675.0,100.0893,100.3486,99.9782,100.2745,9675.0
2022-03-22 11:10:00,108.22,108.43,107.85,108.25,8548.0,100.2004,100.3949,99.8579,100.2282,8548.0
2022-03-22 11:15:00,108.12,108.48,107.92,108.48,13835.0,100.1078,100.4412,99.9227,100.4412,13835.0
2022-03-22 11:20:00,108.31,108.31,107.91,108.25,7058.0,100.2838,100.2838,99.9134,100.2282,7058.0
2022-03-22 11:25:00,108.38,108.48,108.13,108.2,7065.0,100.3486,100.4412,100.1171,100.1819,7065.0
2022-03-22 11:30:00,108.12,108.2,107.93,108.11,4984.0,100.1078,100.1819,99.9319,100.0986,4984.0
2022-03-22 11:35:00,108.07,108.07,107.69,107.75,8138.0,100.0616,100.0616,99.7097,99.7653,8138.0
2022-03-22 11:40:00,107.74,107.91,107.5,107.51,8025.0,99.756,99.9134,99.5338,99.543,8025.0
2022-03-22 11:45:00,107.36,107.5,107.15,107.31,7399.0,99.4042,99.5338,99.2097,99.3579,7399.0
2022-03-22 11:50:00,107.34,107.66,107.32,107.37,14755.0,99.3856,99.6819,99.3671,99.4134,14755.0
2022-03-22 11:55:00,107.34,107.52,107.32,107.51,5212.0,99.3856,99.5523,99.3671,99.543,5212.0
2022-03-22 12:00:00,107.52,107.96,107.29,107.48,116524.0,99.5523,99.9597,99.3394,99.5153,116524.0
2022-03-22 12:05:00,107.54,108.16,107.44,107.92,41449.0,99.5708,100.1449,99.4782,99.9227,41449.0
2022-03-22 12:10:00,108.04,108.09,107.72,107.86,11137.0,100.0338,100.0801,99.7375,99.8671,11137.0
2022-03-22 12:15:00,107.94,108.33,107.92,107.99,16868.0,99.9412,100.3023,99.9227,99.9875,16868.0
2022-03-22 12:20:00,107.89,107.91,107.25,107.3,14420.0,99.8949,99.9134,99.3023,99.3486,14420.0
2022-03-22 12:25:00,107.3,107.41,107.11,107.33,8399.0,99.3486,99.4505,99.1727,99.3764,8399.0
2022-03-22 12:30:00,107.27,107.47,107.21,107.47,6001.0,99.3208,99.506,99.2653,99.506,6001.0
2022-03-22 12:35:00,107.47,107.79,107.44,107.7,8108.0,99.506,99.8023,99.4782,99.719,8108.0
2022-03-22 12:40:00,107.64,107.91,107.64,107.77,6332.0,99.6634,99.9134,99.6634,99.7838,6332.0
2022-03-22 12:45:00,107.84,108.01,107.83,107.92,5944.0,99.8486,100.006,99.8393,99.9227,5944.0
2022-03-22 12:50:00,108.03,108.25,108.03,108.22,10585.0,100.0245,100.2282,100.0245,100.2004,10585.0
2022-03-22 12:55:00,108.2,108.38,108.12,108.34,6704.0,100.1819,100.3486,100.1078,100.3115,6704.0
2022-03-22 13:00:00,108.28,108.42,108.2,108.42,5692.0,100.256,100.3856,100.1819,100.3856,5692.0
2022-03-22 13:05:00,108.45,108.53,108.12,108.12,5868.0,100.4134,100.4875,100.1078,100.1078,5868.0
2022-03-22 13:10:00,108.13,108.32,108.1,108.32,10584.0,100.1171,100.293,100.0893,100.293,10584.0
2022-03-22 13:15:00,108.3,108.33,108.05,108.2,7630.0,100.2745,100.3023,100.043,100.1819,7630.0
2022-03-22 13:20:00,108.2,108.48,108.03,108.34,6971.0,100.1819,100.4412,100.0245,100.3115,6971.0
2022-03-22 13:25:00,108.34,108.48,108.27,108.48,5941.0,100.3115,100.4412,100.2467,100.4412,5941.0
2022-03-22 13:30:00,108.48,108.67,108.26,108.55,11244.0,100.4412,100.6171,100.2375,100.506,11244.0
2022-03-22 13:35:00,108.59,108.65,108.26,108.32,12328.0,100.543,100.5986,100.2375,100.293,12328.0
2022-03-22 13:40:00,108.33,108.39,108.17,108.32,4694.0,100.3023,100.3578,100.1541,100.293,4694.0
2022-03-22 13:45:00,108.27,108.27,108.15,108.22,4334.0,100.2467,100.2467,100.1356,100.2004,4334.0
2022-03-22 13:50:00,108.23,108.39,108.18,108.39,6475.0,100.2097,100.3578,100.1634,100.3578,6475.0
2022-03-22 13:55:00,108.44,108.61,108.33,108.51,10169.0,100.4041,100.5615,100.3023,100.4689,10169.0
2022-03-22 14:00:00,108.54,108.62,108.34,108.61,5278.0,100.4967,100.5708,100.3115,100.5615,5278.0
2022-03-22 14:05:00,108.64,109.38,108.64,109.38,7028.0,100.5893,101.2745,100.5893,101.2745,7028.0
2022-03-22 14:10:00,109.27,109.34,109.18,109.23,4448.0,101.1726,101.2374,101.0893,101.1356,4448.0
2022-03-22 14:15:00,109.31,109.34,109.17,109.21,3574.0,101.2097,101.2374,101.08,101.1171,3574.0
2022-03-22 14:20:00,109.3,109.31,108.6,108.69,18777.0,101.2004,101.2097,100.5523,100.6356,18777.0
2022-03-22 14:25:00,108.67,108.85,108.58,108.84,7659.0,100.6171,100.7837,100.5338,100.7745,7659.0
2022-03-22 14:30:00,108.91,109.14,108.8,109.13,6401.0,100.8393,101.0523,100.7375,101.043,6401.0
2022-03-22 14:35:00,109.08,109.25,109.03,109.18,5101.0,100.9967,101.1541,100.9504,101.0893,5101.0
2022-03-22 14:40:00,109.1,109.21,108.91,109.1,5322.0,101.0152,101.1171,100.8393,101.0152,5322.0
2022-03-22 14:45:00,109.03,109.17,108.88,109.17,9494.0,100.9504,101.08,100.8115,101.08,9494.0
2022-03-22 14:50:00,109.19,109.39,109.15,109.28,9136.0,101.0986,101.2837,101.0615,101.1819,9136.0
2022-03-22 14:55:00,109.43,109.49,109.24,109.24,7696.0,101.3208,101.3763,101.1448,101.1448,7696.0
2022-03-22 15:00:00,109.29,109.42,109.23,109.3,4276.0,101.1911,101.3115,101.1356,101.2004,4276.0
2022-03-22 15:05:00,109.39,109.64,109.22,109.58,25928.0,101.2837,101.5152,101.1263,101.4597,25928.0
2022-03-22 15:10:00,109.52,109.56,109.36,109.46,5099.0,101.4041,101.4411,101.256,101.3485,5099.0
2022-03-22 15:15:00,109.59,109.59,109.33,109.41,4161.0,101.4689,101.4689,101.2282,101.3023,4161.0
2022-03-22 15:20:00,109.41,109.41,108.85,108.87,15962.0,101.3023,101.3023,100.7837,100.8023,15962.0
2022-03-22 15:25:00,108.83,109.11,108.81,109.09,10280.0,100.7652,101.0245,100.7467,101.006,10280.0
2022-03-22 15:30:00,109.05,109.05,108.71,108.91,36686.0,100.9689,100.9689,100.6541,100.8393,36686.0
2022-03-22 15:35:00,108.88,109.03,108.73,108.97,10981.0,100.8115,100.9504,100.6726,100.8949,10981.0
2022-03-22 15:40:00,109.0,109.44,108.96,109.41,8450.0,100.9226,101.33,100.8856,101.3023,8450.0
2022-03-22 15:45:00,109.38,109.51,109.29,109.5,16239.0,101.2745,101.3948,101.1911,101.3856,16239.0
2022-03-22 15:50:00,109.56,109.65,109.16,109.16,22978.0,101.4411,101.5245,101.0708,101.0708,22978.0
2022-03-22 15:55:00,109.18,109.31,109.03,109.11,65233.0,101.0893,101.2097,100.9504,101.0245,65233.0
2022-03-23 09:30:00,107.94,108.97,107.56,108.23,16670.0,99.9412,100.8949,99.5893,100.2097,16670.0
2022-03-23 09:35:00,108.27,109.16,108.05,108.44,5798.0,100.2467,101.0708,100.043,100.4041,5798.0
2022-03-23 09:40:00,108.54,108.65,108.3,108.56,5290.0,100.4967,100.5986,100.2745,100.5152,5290.0
2022-03-23 09:45:00,108.56,108.56,107.28,107.53,9631.0,100.5152,100.5152,99.3301,99.5616,9631.0
2022-03-23 09:50:00,107.42,107.77,107.0,107.33,8710.0,99.4597,99.7838,99.0708,99.3764,8710.0
2022-03-23 09:55:00,107.27,107.5,106.87,107.0,24442.0,99.3208,99.5338,98.9505,99.0708,24442.0
2022-03-23 10:00:00,106.84,107.29,106.44,107.13,39614.0,98.9227,99.3394,98.5523,99.1912,39614.0
2022-03-23 10:05:00,107.15,107.85,107.15,107.51,12777.0,99.2097,99.8579,99.2097,99.543,12777.0
2022-03-23 10:10:00,107.45,107.76,107.12,107.63,17559.0,99.4875,99.7745,99.1819,99.6542,17559.0
2022-03-23 10:15:00,107.77,108.05,107.58,107.88,14661.0,99.7838,100.043,99.6079,99.8856,14661.0
2022-03-23 10:20:00,107.94,107.98,106.94,107.42,7897.0,99.9412,99.9782,99.0153,99.4597,7897.0
2022-03-23 10:25:00,107.47,107.47,107.07,107.3,3694.0,99.506,99.506,99.1357,99.3486,3694.0
2022-03-23 10:30:00,107.4,107.71,107.19,107.43,15631.0,99.4412,99.7282,99.2468,99.469,15631.0
2022-03-23 10:35:00,107.42,107.83,107.35,107.83,5949.0,99.4597,99.8393,99.3949,99.8393,5949.0
2022-03-23 10:40:00,107.84,107.92,107.37,107.58,9539.0,99.8486,99.9227,99.4134,99.6079,9539.0
2022-03-23 10:45:00,107.6,107.78,107.38,107.78,7892.0,99.6264,99.793,99.4227,99.793,7892.0
2022-03-23 10:50:00,107.68,107.9,107.55,107.67,15575.0,99.7005,99.9041,99.5801,99.6912,15575.0
2022-03-23 10:55:00,107.66,107.86,107.37,107.38,6168.0,99.6819,99.8671,99.4134,99.4227,6168.0
2022-03-23 11:00:00,107.38,107.66,107.31,107.58,6923.0,99.4227,99.6819,99.3579,99.6079,6923.0
2022-03-23 11:05:00,107.58,107.83,107.42,107.45,10742.0,99.6079,99.8393,99.4597,99.4875,10742.0
2022-03-23 11:10:00,107.37,107.59,107.32,107.44,8631.0,99.4134,99.6171,99.3671,99.4782,8631.0
2022-03-23 11:15:00,107.45,107.57,107.29,107.37,8343.0,99.4875,99.5986,99.3394,99.4134,8343.0
2022-03-23 11:20:00,107.35,107.62,107.27,107.33,10489.0,99.3949,99.6449,99.3208,99.3764,10489.0
2022-03-23 11:25:00,107.35,107.58,107.3,107.39,7591.0,99.3949,99.6079,99.3486,99.4319,7591.0
2022-03-23 11:30:00,107.44,107.44,106.96,107.19,7200.0,99.4782,99.4782,99.0338,99.2468,7200.0
2022-03-23 11:35:00,107.14,107.27,107.01,107.02,7577.0,99.2005,99.3208,99.0801,99.0894,7577.0
2022-03-23 11:40:00,106.96,107.24,106.85,107.1,9559.0,99.0338,99.2931,98.932,99.1634,9559.0
2022-03-23 11:45:00,107.25,107.25,106.6,106.71,13964.0,99.3023,99.3023,98.7005,98.8023,13964.0
2022-03-23 11:50:00,106.84,106.93,106.7,106.87,8811.0,98.9227,99.006,98.7931,98.9505,8811.0
2022-03-23 11:55:00,106.76,106.85,106.58,106.8,6222.0,98.8486,98.932,98.682,98.8857,6222.0
2022-03-23 12:00:00,106.79,106.91,106.67,106.8,7130.0,98.8764,98.9875,98.7653,98.8857,7130.0
2022-03-23 12:05:00,106.7,106.84,106.46,106.46,9110.0,98.7931,98.9227,98.5709,98.5709,9110.0
2022-03-23 12:10:00,106.5,106.8,106.13,106.47,21592.0,98.6079,98.8857,98.2653,98.5801,21592.0
2022-03-23 12:15:00,106.52,106.74,106.5,106.63,8720.0,98.6264,98.8301,98.6079,98.7283,8720.0
2022-03-23 12:20:00,106.65,106.77,106.5,106.51,4921.0,98.7468,98.8579,98.6079,98.6172,4921.0
2022-03-23 12:25:00,106.57,106.6,106.39,106.55,6994.0,98.6727,98.7005,98.506,98.6542,6994.0
2022-03-23 12:30:00,106.63,106.68,106.41,106.51,17560.0,98.7283,98.7746,98.5246,98.6172,17560.0
2022-03-23 12:35:00,106.47,106.53,106.24,106.38,9371.0,98.5801,98.6357,98.3672,98.4968,9371.0
2022-03-23 12:40:00,106.4,106.48,106.15,106.19,5045.0,98.5153,98.5894,98.2838,98.3209,5045.0
2022-03-23 12:45:00,106.26,106.36,106.16,106.2,4832.0,98.3857,98.4783,98.2931,98.3301,4832.0
2022-03-23 12:50:00,106.23,106.36,106.16,106.34,5185.0,98.3579,98.4783,98.2931,98.4598,5185.0
2022-03-23 12:55:00,106.23,106.75,106.23,106.66,3353.0,98.3579,98.8394,98.3579,98.756,3353.0
2022-03-23 13:00:00,106.65,106.69,106.47,106.48,9702.0,98.7468,98.7838,98.5801,98.5894,9702.0
2022-03-23 13:05:00,106.47,106.64,106.29,106.64,3574.0,98.5801,98.7375,98.4135,98.7375,3574.0
2022-03-23 13:10:00,106.62,106.82,106.55,106.82,3873.0,98.719,98.9042,98.6542,98.9042,3873.0
2022-03-23 13:15:00,106.85,106.85,106.43,106.58,9149.0,98.932,98.932,98.5431,98.682,9149.0
2022-03-23 13:20:00,106.61,106.76,106.37,106.44,7243.0,98.7097,98.8486,98.4875,98.5523,7243.0
2022-03-23 13:25:00,106.49,106.66,106.49,106.62,19751.0,98.5986,98.756,98.5986,98.719,19751.0
2022-03-23 13:30:00,106.61,106.85,106.52,106.65,14534.0,98.7097,98.932,98.6264,98.7468,14534.0
2022-03-23 13:35:00,106.69,106.84,106.64,106.66,5679.0,98.7838,98.9227,98.7375,98.756,5679.0
2022-03-23 13:40:00,106.63,106.69,106.38,106.58,7912.0,98.7283,98.7838,98.4968,98.682,7912.0
2022-03-23 13:45:00,106.55,106.92,106.55,106.8,7593.0,98.6542,98.9968,98.6542,98.8857,7593.0
2022-03-23 13:50:00,106.81,107.32,106.79,107.32,7597.0,98.8949,99.3671,98.8764,99.3671,7597.0
2022-03-23 13:55:00,107.25,107.28,107.1,107.15,7455.0,99.3023,99.3301,99.1634,99.2097,7455.0
2022-03-23 14:00:00,107.25,107.25,107.12,107.14,4416.0,99.3023,99.3023,99.1819,99.2005,4416.0
2022-03-23 14:05:00,107.08,107.17,107.0,107.02,3990.0,99.1449,99.2282,99.0708,99.0894,3990.0
2022-03-23 14:10:00,107.03,107.35,106.95,107.31,4806.0,99.0986,99.3949,99.0245,99.3579,4806.0
2022-03-23 14:15:00,107.26,107.56,107.21,107.45,14659.0,99.3116,99.5893,99.2653,99.4875,14659.0
2022-03-23 14:20:00,107.46,107.56,107.26,107.51,7744.0,99.4968,99.5893,99.3116,99.543,7744.0
2022-03-23 14:25:00,107.56,107.81,107.56,107.7,4311.0,99.5893,99.8208,99.5893,99.719,4311.0
2022-03-23 14:30:00,107.71,107.74,107.6,107.65,11949.0,99.7282,99.756,99.6264,99.6727,11949.0
2022-03-23 14:35:00,107.65,107.81,107.56,107.81,6785.0,99.6727,99.8208,99.5893,99.8208,6785.0
2022-03-23 14:40:00,107.83,107.94,107.8,107.94,4276.0,99.8393,99.9412,99.8116,99.9412,4276.0
2022-03-23 14:45:00,107.96,108.26,107.96,108.2,17793.0,99.9597,100.2375,99.9597,100.1819,17793.0
2022-03-23 14:50:00,108.18,108.18,107.84,107.95,3538.0,100.1634,100.1634,99.8486,99.9504,3538.0
2022-03-23 14:55:00,107.9,108.0,107.62,107.62,8930.0,99.9041,99.9967,99.6449,99.6449,8930.0
2022-03-23 15:00:00,107.61,107.95,107.54,107.89,7167.0,99.6356,99.9504,99.5708,99.8949,7167.0
2022-03-23 15:05:00,107.87,107.87,107.65,107.69,4635.0,99.8764,99.8764,99.6727,99.7097,4635.0
2022-03-23 15:10:00,107.7,108.06,107.66,108.06,7362.0,99.719,100.0523,99.6819,100.0523,7362.0
2022-03-23 15:15:00,108.01,108.05,107.79,107.83,7313.0,100.006,100.043,99.8023,99.8393,7313.0
2022-03-23 15:20:00,107.81,107.93,107.56,107.9,14295.0,99.8208,99.9319,99.5893,99.9041,14295.0
2022-03-23 15:25:00,107.93,108.06,107.86,107.98,13700.0,99.9319,100.0523,99.8671,99.9782,13700.0
2022-03-23 15:30:00,107.98,108.01,107.73,107.76,9472.0,99.9782,100.006,99.7467,99.7745,9472.0
2022-03-23 15:35:00,107.76,107.89,107.7,107.82,10967.0,99.7745,99.8949,99.719,99.8301,10967.0
2022-03-23 15:40:00,107.83,107.89,107.64,107.82,11648.0,99.8393,99.8949,99.6634,99.8301,11648.0
2022-03-23 15:45:00,107.82,108.03,107.73,107.8,17790.0,99.8301,100.0245,99.7467,99.8116,17790.0
2022-03-23 15:50:00,107.81,107.84,107.5,107.56,35785.0,99.8208,99.8486,99.5338,99.5893,35785.0
2022-03-23 15:55:00,107.62,107.75,107.41,107.51,63412.0,99.6449,99.7653,99.4505,99.543,63412.0
2022-03-24 09:30:00,107.38,107.42,106.6,106.61,17934.0,99.4227,99.4597,98.7005,98.7097,17934.0
2022-03-24 09:35:00,106.67,106.91,106.12,106.45,13093.0,98.7653,98.9875,98.2561,98.5616,13093.0
2022-03-24 09:40:00,106.39,106.8,106.1,106.13,9492.0,98.506,98.8857,98.2375,98.2653,9492.0
2022-03-24 09:45:00,106.29,106.32,105.4,105.49,14881.0,98.4135,98.4412,97.5894,97.6727,14881.0
2022-03-24 09:50:00,105.57,106.11,105.41,106.11,4069.0,97.7468,98.2468,97.5987,98.2468,4069.0
2022-03-24 09:55:00,106.17,106.43,105.99,106.0,14389.0,98.3023,98.5431,98.1357,98.1449,14389.0
2022-03-24 10:00:00,105.99,106.79,105.99,106.38,11239.0,98.1357,98.8764,98.1357,98.4968,11239.0
2022-03-24 10:05:00,106.34,106.36,105.6,105.6,8763.0,98.4598,98.4783,97.7746,97.7746,8763.0
2022-03-24 10:10:00,105.6,105.74,105.33,105.47,5946.0,97.7746,97.9042,97.5246,97.6542,5946.0
2022-03-24 10:15:00,105.4,105.66,105.15,105.46,7380.0,97.5894,97.8301,97.3579,97.645,7380.0
2022-03-24 10:20:00,105.65,105.81,105.34,105.43,7106.0,97.8209,97.969,97.5339,97.6172,7106.0
2022-03-24 10:25:00,105.55,105.82,105.4,105.57,7203.0,97.7283,97.9783,97.5894,97.7468,7203.0
2022-03-24 10:30:00,105.64,105.88,105.42,105.88,4207.0,97.8116,98.0338,97.6079,98.0338,4207.0
2022-03-24 10:35:00,105.8,105.99,105.65,105.66,4247.0,97.9598,98.1357,97.8209,97.8301,4247.0
2022-03-24 10:40:00,105.56,105.8,105.5,105.7,7266.0,97.7376,97.9598,97.682,97.8672,7266.0
2022-03-24 10:45:00,105.68,106.2,105.63,106.1,14299.0,97.8487,98.3301,97.8024,98.2375,14299.0
2022-03-24 10:50:00,105.93,105.95,105.34,105.6,9409.0,98.0801,98.0987,97.5339,97.7746,9409.0
2022-03-24 10:55:00,105.56,105.63,105.27,105.37,9806.0,97.7376,97.8024,97.469,97.5616,9806.0
2022-03-24 11:00:00,105.26,105.7,105.2,105.35,8784.0,97.4598,97.8672,97.4042,97.5431,8784.0
2022-03-24 11:05:00,105.37,105.53,105.21,105.36,3660.0,97.5616,97.7098,97.4135,97.5524,3660.0
2022-03-24 11:10:00,105.36,105.6,105.2,105.2,3803.0,97.5524,97.7746,97.4042,97.4042,3803.0
2022-03-24 11:15:00,105.28,105.34,105.11,105.34,4797.0,97.4783,97.5339,97.3209,97.5339,4797.0
2022-03-24 11:20:00,105.33,105.7,105.27,105.66,4299.0,97.5246,97.8672,97.469,97.8301,4299.0
2022-03-24 11:25:00,105.76,105.91,105.71,105.79,7426.0,97.9227,98.0616,97.8764,97.9505,7426.0
2022-03-24 11:30:00,105.85,106.21,105.79,106.11,6380.0,98.0061,98.3394,97.9505,98.2468,6380.0
2022-03-24 11:35:00,106.18,106.19,106.04,106.09,6173.0,98.3116,98.3209,98.182,98.2283,6173.0
2022-03-24 11:40:00,106.13,106.15,105.97,105.98,2862.0,98.2653,98.2838,98.1172,98.1264,2862.0
2022-03-24 11:45:00,105.96,106.4,105.96,106.2,8039.0,98.1079,98.5153,98.1079,98.3301,8039.0
2022-03-24 11:50:00,106.14,106.21,106.06,106.16,4711.0,98.2746,98.3394,98.2005,98.2931,4711.0
2022-03-24 11:55:00,106.13,106.21,106.03,106.13,4815.0,98.2653,98.3394,98.1727,98.2653,4815.0
2022-03-24 12:00:00,106.1,106.1,105.81,106.01,13314.0,98.2375,98.2375,97.969,98.1542,13314.0
2022-03-24 12:05:00,106.05,106.05,105.77,105.88,2123.0,98.1912,98.1912,97.932,98.0338,2123.0
2022-03-24 12:10:00,105.9,105.9,105.64,105.78,2667.0,98.0524,98.0524,97.8116,97.9412,2667.0
2022-03-24 12:15:00,105.76,105.89,105.75,105.87,1586.0,97.9227,98.0431,97.9135,98.0246,1586.0
2022-03-24 12:20:00,106.0,106.08,105.96,105.97,3286.0,98.1449,98.219,98.1079,98.1172,3286.0
2022-03-24 12:25:00,105.97,106.04,105.91,105.91,2204.0,98.1172,98.182,98.0616,98.0616,2204.0
2022-03-24 12:30:00,106.03,106.03,105.9,106.02,7839.0,98.1727,98.1727,98.0524,98.1635,7839.0
2022-03-24 12:35:00,105.97,106.15,105.9,106.07,3758.0,98.1172,98.2838,98.0524,98.2098,3758.0
2022-03-24 12:40:00,106.15,106.19,106.03,106.06,4633.0,98.2838,98.3209,98.1727,98.2005,4633.0
2022-03-24 12:45:00,106.09,106.09,105.79,106.0,9832.0,98.2283,98.2283,97.9505,98.1449,9832.0
2022-03-24 12:50:00,106.02,106.09,105.91,105.94,6525.0,98.1635,98.2283,98.0616,98.0894,6525.0
2022-03-24 12:55:00,105.91,105.99,105.77,105.92,15039.0,98.0616,98.1357,97.932,98.0709,15039.0
2022-03-24 13:00:00,105.86,106.05,105.78,105.91,10054.0,98.0153,98.1912,97.9412,98.0616,10054.0
2022-03-24 13:05:00,105.86,105.87,105.66,105.67,8496.0,98.0153,98.0246,97.8301,97.8394,8496.0
2022-03-24 13:10:00,105.72,105.97,105.68,105.91,4034.0,97.8857,98.1172,97.8487,98.0616,4034.0
2022-03-24 13:15:00,105.92,106.27,105.92,106.27,4860.0,98.0709,98.3949,98.0709,98.3949,4860.0
2022-03-24 13:20:00,106.27,106.34,106.2,106.31,5649.0,98.3949,98.4598,98.3301,98.432,5649.0
2022-03-24 13:25:00,106.27,106.31,106.23,106.28,5449.0,98.3949,98.432,98.3579,98.4042,5449.0
2022-03-24 13:30:00,106.33,106.33,106.2,106.24,1944.0,98.4505,98.4505,98.3301,98.3672,1944.0
2022-03-24 13:35:00,106.25,106.54,106.18,106.52,4275.0,98.3764,98.6449,98.3116,98.6264,4275.0
2022-03-24 13:40:00,106.52,106.65,106.52,106.57,2112.0,98.6264,98.7468,98.6264,98.6727,2112.0
2022-03-24 13:45:00,106.55,106.98,106.51,106.79,12688.0,98.6542,99.0523,98.6172,98.8764,12688.0
2022-03-24 13:50:00,106.75,106.83,106.7,106.77,2969.0,98.8394,98.9134,98.7931,98.8579,2969.0
2022-03-24 13:55:00,106.74,107.1,106.74,107.04,5461.0,98.8301,99.1634,98.8301,99.1079,5461.0
2022-03-24 14:00:00,107.08,107.17,106.96,106.98,3891.0,99.1449,99.2282,99.0338,99.0523,3891.0
2022-03-24 14:05:00,106.96,107.01,106.86,107.0,5630.0,99.0338,99.0801,98.9412,99.0708,5630.0
2022-03-24 14:10:00,106.86,106.92,106.77,106.82,3015.0,98.9412,98.9968,98.8579,98.9042,3015.0
2022-03-24 14:15:00,106.88,107.14,106.81,107.11,15717.0,98.9597,99.2005,98.8949,99.1727,15717.0
2022-03-24 14:20:00,107.16,107.19,106.89,106.98,31067.0,99.219,99.2468,98.969,99.0523,31067.0
2022-03-24 14:25:00,107.04,107.04,106.83,106.84,2400.0,99.1079,99.1079,98.9134,98.9227,2400.0
2022-03-24 14:30:00,106.95,107.0,106.87,106.99,4806.0,99.0245,99.0708,98.9505,99.0616,4806.0
2022-03-24 14:35:00,106.95,107.11,106.88,107.08,3108.0,99.0245,99.1727,98.9597,99.1449,3108.0
2022-03-24 14:40:00,107.08,107.11,106.93,107.11,2278.0,99.1449,99.1727,99.006,99.1727,2278.0
2022-03-24 14:45:00,107.11,107.12,106.95,107.0,4154.0,99.1727,99.1819,99.0245,99.0708,4154.0
2022-03-24 14:50:00,107.08,107.42,107.06,107.38,11107.0,99.1449,99.4597,99.1264,99.4227,11107.0
2022-03-24 14:55:00,107.31,107.36,107.18,107.33,5341.0,99.3579,99.4042,99.2375,99.3764,5341.0
2022-03-24 15:00:00,107.26,107.36,107.16,107.17,4827.0,99.3116,99.4042,99.219,99.2282,4827.0
2022-03-24 15:05:00,107.25,107.31,107.16,107.27,4155.0,99.3023,99.3579,99.219,99.3208,4155.0
2022-03-24 15:10:00,107.26,107.3,107.14,107.19,5027.0,99.3116,99.3486,99.2005,99.2468,5027.0
2022-03-24 15:15:00,107.13,107.23,107.1,107.23,2325.0,99.1912,99.2838,99.1634,99.2838,2325.0
2022-03-24 15:20:00,107.2,107.37,107.17,107.28,10196.0,99.256,99.4134,99.2282,99.3301,10196.0
2022-03-24 15:25:00,107.36,107.36,107.09,107.09,4695.0,99.4042,99.4042,99.1542,99.1542,4695.0
2022-03-24 15:30:00,107.18,107.25,107.03,107.07,6501.0,99.2375,99.3023,99.0986,99.1357,6501.0
2022-03-24 15:35:00,107.12,107.12,106.95,107.04,8415.0,99.1819,99.1819,99.0245,99.1079,8415.0
2022-03-24 15:40:00,107.0,107.07,106.92,107.05,8809.0,99.0708,99.1357,98.9968,99.1171,8809.0
2022-03-24 15:45:00,107.08,107.1,106.8,106.83,15834.0,99.1449,99.1634,98.8857,98.9134,15834.0
2022-03-24 15:50:00,106.86,107.4,106.85,106.91,41245.0,98.9412,99.4412,98.932,98.9875,41245.0
2022-03-24 15:55:00,106.91,106.97,106.84,106.86,41855.0,98.9875,99.0431,98.9227,98.9412,41855.0
2022-03-25 09:30:00,105.85,107.67,105.84,106.97,13630.0,98.0061,99.6912,97.9968,99.0431,13630.0
2022-03-25 09:35:00,106.88,107.14,106.1,106.1,3705.0,98.9597,99.2005,98.2375,98.2375,3705.0
2022-03-25 09:40:00,106.53,107.0,105.94,106.58,14878.0,98.6357,99.0708,98.0894,98.682,14878.0
2022-03-25 09:45:00,106.39,106.86,106.39,106.74,2838.0,98.506,98.9412,98.506,98.8301,2838.0
2022-03-25 09:50:00,106.61,106.76,106.17,106.47,7089.0,98.7097,98.8486,98.3023,98.5801,7089.0
2022-03-25 09:55:00,106.4,106.5,105.92,106.37,16797.0,98.5153,98.6079,98.0709,98.4875,16797.0
2022-03-25 10:00:00,106.41,106.78,106.09,106.18,14110.0,98.5246,98.8671,98.2283,98.3116,14110.0
2022-03-25 10:05:00,106.18,106.3,105.86,106.03,19058.0,98.3116,98.4227,98.0153,98.1727,19058.0
2022-03-25 10:10:00,105.97,106.32,105.89,105.89,5312.0,98.1172,98.4412,98.0431,98.0431,5312.0
2022-03-25 10:15:00,105.85,106.18,105.81,106.18,5532.0,98.0061,98.3116,97.969,98.3116,5532.0
2022-03-25 10:20:00,106.43,106.6,106.31,106.31,1835.0,98.5431,98.7005,98.432,98.432,1835.0
2022-03-25 10:25:00,106.19,106.19,105.7,105.8,2908.0,98.3209,98.3209,97.8672,97.9598,2908.0
2022-03-25 10:30:00,105.9,106.32,105.9,106.28,3090.0,98.0524,98.4412,98.0524,98.4042,3090.0
2022-03-25 10:35:00,106.28,107.09,106.24,107.09,40024.0,98.4042,99.1542,98.3672,99.1542,40024.0
2022-03-25 10:40:00,107.09,107.1,106.74,106.74,13728.0,99.1542,99.1634,98.8301,98.8301,13728.0
2022-03-25 10:45:00,106.7,107.25,106.63,106.96,11629.0,98.7931,99.3023,98.7283,99.0338,11629.0
2022-03-25 10:50:00,106.9,107.18,106.87,106.96,32215.0,98.9783,99.2375,98.9505,99.0338,32215.0
2022-03-25 10:55:00,106.97,107.49,106.97,107.49,52081.0,99.0431,99.5245,99.0431,99.5245,52081.0
2022-03-25 11:00:00,107.5,107.54,107.21,107.39,9993.0,99.5338,99.5708,99.2653,99.4319,9993.0
2022-03-25 11:05:00,107.35,107.67,107.28,107.38,5006.0,99.3949,99.6912,99.3301,99.4227,5006.0
2022-03-25 11:10:00,107.26,107.31,106.96,106.99,3821.0,99.3116,99.3579,99.0338,99.0616,3821.0
2022-03-25 11:15:00,106.99,107.29,106.88,106.96,5600.0,99.0616,99.3394,98.9597,99.0338,5600.0
2022-03-25 11:20:00,106.94,106.99,106.7,106.76,8432.0,99.0153,99.0616,98.7931,98.8486,8432.0
2022-03-25 11:25:00,106.72,106.72,106.28,106.59,5954.0,98.8116,98.8116,98.4042,98.6912,5954.0
2022-03-25 11:30:00,106.64,106.87,106.52,106.77,3388.0,98.7375,98.9505,98.6264,98.8579,3388.0
2022-03-25 11:35:00,106.86,106.86,106.22,106.37,32374.0,98.9412,98.9412,98.3486,98.4875,32374.0
2022-03-25 11:40:00,106.29,106.44,106.18,106.44,2687.0,98.4135,98.5523,98.3116,98.5523,2687.0
2022-03-25 11:45:00,106.44,106.44,105.94,106.07,1977.0,98.5523,98.5523,98.0894,98.2098,1977.0
2022-03-25 11:50:00,106.07,106.24,105.96,106.1,3643.0,98.2098,98.3672,98.1079,98.2375,3643.0
2022-03-25 11:55:00,106.29,106.29,106.08,106.23,3762.0,98.4135,98.4135,98.219,98.3579,3762.0
2022-03-25 12:00:00,106.06,106.14,105.93,105.99,3243.0,98.2005,98.2746,98.0801,98.1357,3243.0
2022-03-25 12:05:00,106.06,106.26,105.97,106.22,9667.0,98.2005,98.3857,98.1172,98.3486,9667.0
2022-03-25 12:10:00,106.23,106.23,106.02,106.02,2100.0,98.3579,98.3579,98.1635,98.1635,2100.0
2022-03-25 12:15:00,106.0,106.16,106.0,106.11,2533.0,98.1449,98.2931,98.1449,98.2468,2533.0
2022-03-25 12:20:00,106.16,106.36,106.07,106.36,4100.0,98.2931,98.4783,98.2098,98.4783,4100.0
2022-03-25 12:25:00,106.3,106.75,106.2,106.73,19241.0,98.4227,98.8394,98.3301,98.8209,19241.0
2022-03-25 12:30:00,106.73,107.02,106.7,107.02,20392.0,98.8209,99.0894,98.7931,99.0894,20392.0
2022-03-25 12:35:00,107.03,107.31,106.93,107.3,47049.0,99.0986,99.3579,99.006,99.3486,47049.0
2022-03-25 12:40:00,107.34,107.69,107.33,107.61,27596.0,99.3856,99.7097,99.3764,99.6356,27596.0
2022-03-25 12:45:00,107.65,107.68,107.44,107.57,11427.0,99.6727,99.7005,99.4782,99.5986,11427.0
2022-03-25 12:50:00,107.55,107.64,107.39,107.63,28008.0,99.5801,99.6634,99.4319,99.6542,28008.0
2022-03-25 12:55:00,107.62,107.64,107.52,107.6,7193.0,99.6449,99.6634,99.5523,99.6264,7193.0
2022-03-25 13:00:00,107.62,107.66,107.5,107.6,12118.0,99.6449,99.6819,99.5338,99.6264,12118.0
2022-03-25 13:05:00,107.58,107.66,107.49,107.58,16884.0,99.6079,99.6819,99.5245,99.6079,16884.0
2022-03-25 13:10:00,107.57,107.64,107.51,107.58,30161.0,99.5986,99.6634,99.543,99.6079,30161.0
2022-03-25 13:15:00,107.6,107.92,107.56,107.85,6970.0,99.6264,99.9227,99.5893,99.8579,6970.0
2022-03-25 13:20:00,107.84,107.84,107.44,107.58,13294.0,99.8486,99.8486,99.4782,99.6079,13294.0
2022-03-25 13:25:00,107.6,107.69,107.55,107.66,8717.0,99.6264,99.7097,99.5801,99.6819,8717.0
2022-03-25 13:30:00,107.62,107.66,107.55,107.61,7565.0,99.6449,99.6819,99.5801,99.6356,7565.0
2022-03-25 13:35:00,107.6,107.85,107.57,107.76,10824.0,99.6264,99.8579,99.5986,99.7745,10824.0
2022-03-25 13:40:00,107.73,107.8,107.58,107.8,7356.0,99.7467,99.8116,99.6079,99.8116,7356.0
2022-03-25 13:45:00,107.79,107.79,107.61,107.61,2470.0,99.8023,99.8023,99.6356,99.6356,2470.0
2022-03-25 13:50:00,107.68,107.68,107.55,107.6,6040.0,99.7005,99.7005,99.5801,99.6264,6040.0
2022-03-25 13:55:00,107.59,107.71,107.55,107.68,6539.0,99.6171,99.7282,99.5801,99.7005,6539.0
2022-03-25 14:00:00,107.69,108.05,107.62,107.98,19773.0,99.7097,100.043,99.6449,99.9782,19773.0
2022-03-25 14:05:00,107.93,108.06,107.91,108.01,14064.0,99.9319,100.0523,99.9134,100.006,14064.0
2022-03-25 14:10:00,108.0,108.03,107.93,107.98,7134.0,99.9967,100.0245,99.9319,99.9782,7134.0
2022-03-25 14:15:00,107.95,108.06,107.93,108.03,7445.0,99.9504,100.0523,99.9319,100.0245,7445.0
2022-03-25 14:20:00,108.03,108.14,108.0,108.04,4804.0,100.0245,100.1264,99.9967,100.0338,4804.0
2022-03-25 14:25:00,108.04,108.07,107.97,108.0,8705.0,100.0338,100.0616,99.969,99.9967,8705.0
2022-03-25 14:30:00,108.01,108.13,107.99,107.99,6809.0,100.006,100.1171,99.9875,99.9875,6809.0
2022-03-25 14:35:00,108.02,108.08,107.98,108.0,5072.0,100.0153,100.0708,99.9782,99.9967,5072.0
2022-03-25 14:40:00,108.03,108.14,107.98,108.11,5656.0,100.0245,100.1264,99.9782,100.0986,5656.0
2022-03-25 14:45:00,108.07,108.12,108.0,108.02,5199.0,100.0616,100.1078,99.9967,100.0153,5199.0
2022-03-25 14:50:00,108.03,108.14,108.03,108.11,5422.0,100.0245,100.1264,100.0245,100.0986,5422.0
2022-03-25 14:55:00,108.12,108.14,108.0,108.01,5273.0,100.1078,100.1264,99.9967,100.006,5273.0
2022-03-25 15:00:00,108.07,108.08,107.92,108.0,13977.0,100.0616,100.0708,99.9227,99.9967,13977.0
2022-03-25 15:05:00,108.05,108.05,107.88,108.02,35492.0,100.043,100.043,99.8856,100.0153,35492.0
2022-03-25 15:10:00,108.05,108.14,108.02,108.14,4447.0,100.043,100.1264,100.0153,100.1264,4447.0
2022-03-25 15:15:00,108.12,108.12,107.93,107.95,14947.0,100.1078,100.1078,99.9319,99.9504,14947.0
2022-03-25 15:20:00,107.98,108.01,107.89,107.99,57925.0,99.9782,100.006,99.8949,99.9875,57925.0
2022-03-25 15:25:00,108.03,108.06,107.91,107.98,27850.0,100.0245,100.0523,99.9134,99.9782,27850.0
2022-03-25 15:30:00,107.96,108.03,107.85,108.03,57987.0,99.9597,100.0245,99.8579,100.0245,57987.0
2022-03-25 15:35:00,108.02,108.05,107.9,108.0,29388.0,100.0153,100.043,99.9041,99.9967,29388.0
2022-03-25 15:40:00,108.0,108.07,107.96,107.98,22905.0,99.9967,100.0616,99.9597,99.9782,22905.0
2022-03-25 15:45:00,107.99,108.19,107.99,108.05,18889.0,99.9875,100.1727,99.9875,100.043,18889.0
2022-03-25 15:50:00,108.05,108.18,107.95,108.0,26331.0,100.043,100.1634,99.9504,99.9967,26331.0
2022-03-25 15:55:00,108.0,108.48,107.99,108.44,56166.0,99.9967,100.4412,99.9875,100.4041,56166.0
2022-03-28 09:30:00,108.75,108.99,108.0,108.85,62858.0,100.6912,100.9134,99.9967,100.7837,62858.0
2022-03-28 09:35:00,108.98,109.55,108.77,109.07,36429.0,100.9041,101.4319,100.7097,100.9874,36429.0
2022-03-28 09:40:00,109.17,109.17,108.01,108.36,62226.0,101.08,101.08,100.006,100.3301,62226.0
2022-03-28 09:45:00,108.22,108.22,107.47,107.53,10441.0,100.2004,100.2004,99.506,99.5616,10441.0
2022-03-28 09:50:00,107.63,107.95,107.34,107.88,10494.0,99.6542,99.9504,99.3856,99.8856,10494.0
2022-03-28 09:55:00,107.81,108.0,107.37,107.68,6806.0,99.8208,99.9967,99.4134,99.7005,6806.0
2022-03-28 10:00:00,107.56,107.58,106.27,106.31,19244.0,99.5893,99.6079,98.3949,98.432,19244.0
2022-03-28 10:05:00,106.36,107.0,106.28,106.71,21018.0,98.4783,99.0708,98.4042,98.8023,21018.0
2022-03-28 10:10:00,106.8,106.93,106.52,106.87,15704.0,98.8857,99.006,98.6264,98.9505,15704.0
2022-03-28 10:15:00,106.88,107.09,106.76,106.93,11132.0,98.9597,99.1542,98.8486,99.006,11132.0
2022-03-28 10:20:00,107.08,107.08,106.73,106.94,7917.0,99.1449,99.1449,98.8209,99.0153,7917.0
2022-03-28 10:25:00,106.98,107.07,106.69,106.84,1800.0,99.0523,99.1357,98.7838,98.9227,1800.0
2022-03-28 10:30:00,106.8,107.01,106.05,106.21,10792.0,98.8857,99.0801,98.1912,98.3394,10792.0
2022-03-28 10:35:00,106.33,106.33,105.73,105.88,5882.0,98.4505,98.4505,97.895,98.0338,5882.0
2022-03-28 10:40:00,105.95,106.25,105.86,106.11,6961.0,98.0987,98.3764,98.0153,98.2468,6961.0
2022-03-28 10:45:00,106.2,106.33,106.0,106.31,9526.0,98.3301,98.4505,98.1449,98.432,9526.0
2022-03-28 10:50:00,106.5,106.54,106.3,106.54,8239.0,98.6079,98.6449,98.4227,98.6449,8239.0
2022-03-28 10:55:00,106.54,106.54,106.28,106.49,6218.0,98.6449,98.6449,98.4042,98.5986,6218.0
2022-03-28 11:00:00,106.51,106.57,106.25,106.49,23877.0,98.6172,98.6727,98.3764,98.5986,23877.0
2022-03-28 11:05:00,106.51,106.57,106.4,106.42,2441.0,98.6172,98.6727,98.5153,98.5338,2441.0
2022-03-28 11:10:00,106.48,106.61,106.3,106.32,4479.0,98.5894,98.7097,98.4227,98.4412,4479.0
2022-03-28 11:15:00,106.3,106.44,106.28,106.4,3515.0,98.4227,98.5523,98.4042,98.5153,3515.0
2022-03-28 11:20:00,106.34,106.34,106.05,106.07,6799.0,98.4598,98.4598,98.1912,98.2098,6799.0
2022-03-28 11:25:00,106.09,106.24,105.9,106.24,4276.0,98.2283,98.3672,98.0524,98.3672,4276.0
2022-03-28 11:30:00,106.27,106.27,106.06,106.22,6418.0,98.3949,98.3949,98.2005,98.3486,6418.0
2022-03-28 11:35:00,106.22,106.22,106.07,106.16,6887.0,98.3486,98.3486,98.2098,98.2931,6887.0
2022-03-28 11:40:00,106.3,106.49,106.26,106.48,2997.0,98.4227,98.5986,98.3857,98.5894,2997.0
2022-03-28 11:45:00,106.4,106.51,106.04,106.11,7145.0,98.5153,98.6172,98.182,98.2468,7145.0
2022-03-28 11:50:00,106.08,106.19,105.9,106.03,51434.0,98.219,98.3209,98.0524,98.1727,51434.0
2022-03-28 11:55:00,106.08,106.19,105.8,106.11,12328.0,98.219,98.3209,97.9598,98.2468,12328.0
2022-03-28 12:00:00,106.13,106.71,106.13,106.59,15203.0,98.2653,98.8023,98.2653,98.6912,15203.0
2022-03-28 12:05:00,106.71,106.98,106.71,106.8,2916.0,98.8023,99.0523,98.8023,98.8857,2916.0
2022-03-28 12:10:00,106.55,106.6,106.29,106.29,9300.0,98.6542,98.7005,98.4135,98.4135,9300.0
2022-03-28 12:15:00,106.35,106.38,106.09,106.14,11386.0,98.469,98.4968,98.2283,98.2746,11386.0
2022-03-28 12:20:00,106.27,106.46,106.27,106.44,5220.0,98.3949,98.5709,98.3949,98.5523,5220.0
2022-03-28 12:25:00,106.48,106.52,106.26,106.27,6586.0,98.5894,98.6264,98.3857,98.3949,6586.0
2022-03-28 12:30:00,106.28,106.43,106.12,106.24,3124.0,98.4042,98.5431,98.2561,98.3672,3124.0
2022-03-28 12:35:00,106.34,106.4,106.19,106.33,6247.0,98.4598,98.5153,98.3209,98.4505,6247.0
2022-03-28 12:40:00,106.41,106.53,106.27,106.45,3823.0,98.5246,98.6357,98.3949,98.5616,3823.0
2022-03-28 12:45:00,106.36,106.44,106.19,106.4,3300.0,98.4783,98.5523,98.3209,98.5153,3300.0
2022-03-28 12:50:00,106.37,106.57,106.35,106.55,4362.0,98.4875,98.6727,98.469,98.6542,4362.0
2022-03-28 12:55:00,106.6,106.7,106.47,106.63,5745.0,98.7005,98.7931,98.5801,98.7283,5745.0
2022-03-28 13:00:00,106.64,106.77,106.6,106.65,4844.0,98.7375,98.8579,98.7005,98.7468,4844.0
2022-03-28 13:05:00,106.72,106.74,106.39,106.45,5084.0,98.8116,98.8301,98.506,98.5616,5084.0
2022-03-28 13:10:00,106.41,106.58,106.34,106.4,6999.0,98.5246,98.682,98.4598,98.5153,6999.0
2022-03-28 13:15:00,106.47,106.48,106.17,106.19,4100.0,98.5801,98.5894,98.3023,98.3209,4100.0
2022-03-28 13:20:00,106.19,106.33,106.16,106.3,3247.0,98.3209,98.4505,98.2931,98.4227,3247.0
2022-03-28 13:25:00,106.35,106.35,106.09,106.15,10476.0,98.469,98.469,98.2283,98.2838,10476.0
2022-03-28 13:30:00,106.24,106.29,106.14,106.2,3619.0,98.3672,98.4135,98.2746,98.3301,3619.0
2022-03-28 13:35:00,106.32,106.4,106.1,106.22,4154.0,98.4412,98.5153,98.2375,98.3486,4154.0
2022-03-28 13:40:00,106.22,106.29,105.85,105.86,6862.0,98.3486,98.4135,98.0061,98.0153,6862.0
2022-03-28 13:45:00,105.9,105.96,105.75,105.89,8264.0,98.0524,98.1079,97.9135,98.0431,8264.0
2022-03-28 13:50:00,105.84,105.88,105.56,105.57,8234.0,97.9968,98.0338,97.7376,97.7468,8234.0
2022-03-28 13:55:00,105.53,105.77,105.5,105.77,10438.0,97.7098,97.932,97.682,97.932,10438.0
2022-03-28 14:00:00,105.82,106.04,105.72,105.99,8034.0,97.9783,98.182,97.8857,98.1357,8034.0
2022-03-28 14:05:00,105.91,106.12,105.91,106.06,4796.0,98.0616,98.2561,98.0616,98.2005,4796.0
2022-03-28 14:10:00,106.09,106.09,105.75,105.83,6124.0,98.2283,98.2283,97.9135,97.9875,6124.0
2022-03-28 14:15:00,105.8,105.81,105.56,105.57,5532.0,97.9598,97.969,97.7376,97.7468,5532.0
2022-03-28 14:20:00,105.6,105.82,105.55,105.8,5855.0,97.7746,97.9783,97.7283,97.9598,5855.0
2022-03-28 14:25:00,105.8,105.88,105.75,105.81,8607.0,97.9598,98.0338,97.9135,97.969,8607.0
2022-03-28 14:30:00,105.79,106.09,105.76,105.96,16645.0,97.9505,98.2283,97.9227,98.1079,16645.0
2022-03-28 14:35:00,105.93,106.04,105.9,106.04,5820.0,98.0801,98.182,98.0524,98.182,5820.0
2022-03-28 14:40:00,106.07,106.43,106.07,106.3,4749.0,98.2098,98.5431,98.2098,98.4227,4749.0
2022-03-28 14:45:00,106.37,106.37,106.15,106.22,7177.0,98.4875,98.4875,98.2838,98.3486,7177.0
2022-03-28 14:50:00,106.2,106.49,106.2,106.46,7644.0,98.3301,98.5986,98.3301,98.5709,7644.0
2022-03-28 14:55:00,106.43,106.66,106.43,106.63,7927.0,98.5431,98.756,98.5431,98.7283,7927.0
2022-03-28 15:00:00,106.65,106.81,106.61,106.68,9170.0,98.7468,98.8949,98.7097,98.7746,9170.0
2022-03-28 15:05:00,106.68,106.85,106.66,106.75,11904.0,98.7746,98.932,98.756,98.8394,11904.0
2022-03-28 15:10:00,106.8,107.04,106.8,107.04,8531.0,98.8857,99.1079,98.8857,99.1079,8531.0
2022-03-28 15:15:00,107.04,107.17,106.86,107.09,7859.0,99.1079,99.2282,98.9412,99.1542,7859.0
2022-03-28 15:20:00,107.12,107.17,107.02,107.1,7160.0,99.1819,99.2282,99.0894,99.1634,7160.0
2022-03-28 15:25:00,107.14,107.28,107.12,107.25,9078.0,99.2005,99.3301,99.1819,99.3023,9078.0
2022-03-28 15:30:00,107.3,107.48,107.28,107.35,6764.0,99.3486,99.5153,99.3301,99.3949,6764.0
2022-03-28 15:35:00,107.34,107.38,107.17,107.32,9968.0,99.3856,99.4227,99.2282,99.3671,9968.0
2022-03-28 15:40:00,107.29,107.6,107.23,107.6,15231.0,99.3394,99.6264,99.2838,99.6264,15231.0
2022-03-28 15:45:00,107.63,107.93,107.56,107.93,30666.0,99.6542,99.9319,99.5893,99.9319,30666.0
2022-03-28 15:50:00,107.94,107.99,107.78,107.92,31684.0,99.9412,99.9875,99.793,99.9227,31684.0
2022-03-28 15:55:00,107.89,108.04,107.8,107.82,63123.0,99.8949,100.0338,99.8116,99.8301,63123.0
2022-03-29 09:30:00,109.23,110.45,109.13,109.93,38008.0,101.1356,102.2652,101.043,101.7837,38008.0
2022-03-29 09:35:00,109.72,110.23,109.35,109.78,11091.0,101.5893,102.0615,101.2467,101.6448,11091.0
2022-03-29 09:40:00,109.79,110.0,108.64,109.4,13490.0,101.6541,101.8485,100.5893,101.293,13490.0
2022-03-29 09:45:00,109.5,109.7,108.74,108.78,8930.0,101.3856,101.5708,100.6819,100.7189,8930.0
2022-03-29 09:50:00,108.59,109.68,108.59,109.29,10583.0,100.543,101.5522,100.543,101.1911,10583.0
2022-03-29 09:55:00,109.42,109.64,109.06,109.06,10984.0,101.3115,101.5152,100.9782,100.9782,10984.0
2022-03-29 10:00:00,108.94,109.12,108.28,108.33,22016.0,100.8671,101.0337,100.256,100.3023,22016.0
2022-03-29 10:05:00,108.27,108.4,108.01,108.2,7637.0,100.2467,100.3671,100.006,100.1819,7637.0
2022-03-29 10:10:00,108.22,108.25,107.44,107.69,16394.0,100.2004,100.2282,99.4782,99.7097,16394.0
2022-03-29 10:15:00,107.71,107.99,107.71,107.89,5642.0,99.7282,99.9875,99.7282,99.8949,5642.0
2022-03-29 10:20:00,107.84,108.17,107.84,107.92,7352.0,99.8486,100.1541,99.8486,99.9227,7352.0
2022-03-29 10:25:00,107.91,108.2,107.75,108.08,7024.0,99.9134,100.1819,99.7653,100.0708,7024.0
2022-03-29 10:30:00,108.02,109.32,108.02,109.12,23016.0,100.0153,101.2189,100.0153,101.0337,23016.0
2022-03-29 10:35:00,109.27,109.62,109.12,109.62,8546.0,101.1726,101.4967,101.0337,101.4967,8546.0
2022-03-29 10:40:00,109.66,110.24,109.59,109.69,17097.0,101.5337,102.0707,101.4689,101.5615,17097.0
2022-03-29 10:45:00,109.77,110.04,109.68,109.99,13215.0,101.6356,101.8856,101.5522,101.8393,13215.0
2022-03-29 10:50:00,110.05,110.29,109.94,110.19,9368.0,101.8948,102.117,101.793,102.0244,9368.0
2022-03-29 10:55:00,110.14,110.29,110.08,110.23,8809.0,101.9782,102.117,101.9226,102.0615,8809.0
2022-03-29 11:00:00,110.29,110.65,110.29,110.6,20980.0,102.117,102.4504,102.117,102.4041,20980.0
2022-03-29 11:05:00,110.55,110.87,110.55,110.67,5693.0,102.3578,102.6541,102.3578,102.4689,5693.0
2022-03-29 11:10:00,110.64,110.68,110.28,110.66,6824.0,102.4411,102.4781,102.1078,102.4596,6824.0
2022-03-29 11:15:00,110.61,110.61,110.19,110.42,8814.0,102.4133,102.4133,102.0244,102.2374,8814.0
2022-03-29 11:20:00,110.45,110.54,110.13,110.28,13995.0,102.2652,102.3485,101.9689,102.1078,13995.0
2022-03-29 11:25:00,110.32,110.65,110.23,110.47,8701.0,102.1448,102.4504,102.0615,102.2837,8701.0
2022-03-29 11:30:00,110.42,110.63,110.12,110.13,8945.0,102.2374,102.4318,101.9596,101.9689,8945.0
2022-03-29 11:35:00,110.18,110.19,109.9,110.16,9316.0,102.0152,102.0244,101.7559,101.9967,9316.0
2022-03-29 11:40:00,110.07,110.18,109.7,110.17,17157.0,101.9133,102.0152,101.5708,102.0059,17157.0
2022-03-29 11:45:00,110.18,110.34,109.96,109.96,20435.0,102.0152,102.1633,101.8115,101.8115,20435.0
2022-03-29 11:50:00,109.98,109.98,109.75,109.83,5482.0,101.83,101.83,101.6171,101.6911,5482.0
2022-03-29 11:55:00,109.81,109.83,109.6,109.69,6010.0,101.6726,101.6911,101.4782,101.5615,6010.0
2022-03-29 12:00:00,109.75,109.76,109.3,109.72,7793.0,101.6171,101.6263,101.2004,101.5893,7793.0
2022-03-29 12:05:00,109.68,109.78,109.59,109.68,7331.0,101.5522,101.6448,101.4689,101.5522,7331.0
2022-03-29 12:10:00,109.72,109.79,109.44,109.62,13803.0,101.5893,101.6541,101.33,101.4967,13803.0
2022-03-29 12:15:00,109.64,109.89,109.62,109.82,6756.0,101.5152,101.7467,101.4967,101.6819,6756.0
2022-03-29 12:20:00,109.76,109.86,109.6,109.67,6448.0,101.6263,101.7189,101.4782,101.543,6448.0
2022-03-29 12:25:00,109.76,109.8,109.64,109.65,6206.0,101.6263,101.6634,101.5152,101.5245,6206.0
2022-03-29 12:30:00,109.73,109.74,109.24,109.35,4491.0,101.5985,101.6078,101.1448,101.2467,4491.0
2022-03-29 12:35:00,109.35,109.5,109.26,109.44,2000.0,101.2467,101.3856,101.1634,101.33,2000.0
2022-03-29 12:40:00,109.5,109.72,109.48,109.72,7000.0,101.3856,101.5893,101.3671,101.5893,7000.0
2022-03-29 12:45:00,109.73,109.97,109.72,109.93,4250.0,101.5985,101.8208,101.5893,101.7837,4250.0
2022-03-29 12:50:00,109.98,109.98,109.54,109.55,4049.0,101.83,101.83,101.4226,101.4319,4049.0
2022-03-29 12:55:00,109.55,109.61,109.43,109.52,4731.0,101.4319,101.4874,101.3208,101.4041,4731.0
2022-03-29 13:00:00,109.5,109.5,109.21,109.25,3785.0,101.3856,101.3856,101.1171,101.1541,3785.0
2022-03-29 13:05:00,109.21,109.29,109.16,109.27,2300.0,101.1171,101.1911,101.0708,101.1726,2300.0
2022-03-29 13:10:00,109.32,109.44,109.31,109.37,4819.0,101.2189,101.33,101.2097,101.2652,4819.0
2022-03-29 13:15:00,109.4,109.76,109.37,109.75,5201.0,101.293,101.6263,101.2652,101.6171,5201.0
2022-03-29 13:20:00,109.75,109.8,109.56,109.8,3203.0,101.6171,101.6634,101.4411,101.6634,3203.0
2022-03-29 13:25:00,109.81,109.93,109.76,109.92,2608.0,101.6726,101.7837,101.6263,101.7745,2608.0
2022-03-29 13:30:00,109.77,109.82,109.7,109.78,2128.0,101.6356,101.6819,101.5708,101.6448,2128.0
2022-03-29 13:35:00,109.85,110.1,109.8,109.97,4667.0,101.7096,101.9411,101.6634,101.8208,4667.0
2022-03-29 13:40:00,109.95,110.04,109.76,110.01,9044.0,101.8022,101.8856,101.6263,101.8578,9044.0
2022-03-29 13:45:00,110.05,110.14,109.94,110.07,3156.0,101.8948,101.9782,101.793,101.9133,3156.0
2022-03-29 13:50:00,110.14,110.32,110.13,110.32,8643.0,101.9782,102.1448,101.9689,102.1448,8643.0
2022-03-29 13:55:00,110.2,110.38,110.18,110.38,5838.0,102.0337,102.2004,102.0152,102.2004,5838.0
2022-03-29 14:00:00,110.45,110.62,110.43,110.62,11918.0,102.2652,102.4226,102.2467,102.4226,11918.0
2022-03-29 14:05:00,110.6,110.62,110.45,110.5,4979.0,102.4041,102.4226,102.2652,102.3115,4979.0
2022-03-29 14:10:00,110.52,110.6,110.48,110.51,5073.0,102.33,102.4041,102.293,102.3207,5073.0
2022-03-29 14:15:00,110.54,110.64,110.45,110.57,7090.0,102.3485,102.4411,102.2652,102.3763,7090.0
2022-03-29 14:20:00,110.6,110.71,110.57,110.71,4646.0,102.4041,102.5059,102.3763,102.5059,4646.0
2022-03-29 14:25:00,110.66,110.75,110.61,110.63,8634.0,102.4596,102.543,102.4133,102.4318,8634.0
2022-03-29 14:30:00,110.64,110.7,110.55,110.7,6263.0,102.4411,102.4967,102.3578,102.4967,6263.0
2022-03-29 14:35:00,110.76,110.85,110.74,110.85,7223.0,102.5522,102.6355,102.5337,102.6355,7223.0
2022-03-29 14:40:00,110.79,110.95,110.75,110.95,9891.0,102.58,102.7281,102.543,102.7281,9891.0
2022-03-29 14:45:00,110.97,111.24,110.9,111.1,27835.0,102.7466,102.9966,102.6818,102.867,27835.0
2022-03-29 14:50:00,111.13,111.39,111.12,111.28,6310.0,102.8948,103.1355,102.8855,103.0337,6310.0
2022-03-29 14:55:00,111.26,111.41,111.24,111.39,9934.0,103.0152,103.154,102.9966,103.1355,9934.0
2022-03-29 15:00:00,111.39,111.54,111.28,111.47,14183.0,103.1355,103.2744,103.0337,103.2096,14183.0
2022-03-29 15:05:00,111.43,111.43,111.29,111.43,4923.0,103.1726,103.1726,103.0429,103.1726,4923.0
2022-03-29 15:10:00,111.41,111.58,111.27,111.31,16545.0,103.154,103.3114,103.0244,103.0615,16545.0
2022-03-29 15:15:00,111.27,111.42,111.2,111.23,6897.0,103.0244,103.1633,102.9596,102.9874,6897.0
2022-03-29 15:20:00,111.25,111.32,111.16,111.17,10460.0,103.0059,103.0707,102.9226,102.9318,10460.0
2022-03-29 15:25:00,111.19,111.55,111.17,111.55,15367.0,102.9503,103.2837,102.9318,103.2837,15367.0
2022-03-29 15:30:00,111.57,111.72,111.43,111.72,94428.0,103.3022,103.4411,103.1726,103.4411,94428.0
2022-03-29 15:35:00,111.75,111.95,111.67,111.77,25399.0,103.4688,103.654,103.3948,103.4874,25399.0
2022-03-29 15:40:00,111.76,111.76,111.34,111.44,13809.0,103.4781,103.4781,103.0892,103.1818,13809.0
2022-03-29 15:45:00,111.45,111.59,111.28,111.37,22390.0,103.1911,103.3207,103.0337,103.117,22390.0
2022-03-29 15:50:00,111.32,111.43,111.06,111.18,34381.0,103.0707,103.1726,102.83,102.9411,34381.0
2022-03-29 15:55:00,111.19,111.49,111.12,111.49,80870.0,102.9503,103.2281,102.8855,103.2281,80870.0
2022-03-30 09:30:00,110.09,110.09,109.0,109.16,18999.0,101.9319,101.9319,100.9226,101.0708,18999.0
2022-03-30 09:35:00,109.3,110.05,108.9,109.18,25847.0,101.2004,101.8948,100.83,101.0893,25847.0
2022-03-30 09:40:00,109.18,109.9,109.02,109.15,22273.0,101.0893,101.7559,100.9412,101.0615,22273.0
2022-03-30 09:45:00,109.08,109.34,108.5,108.86,32831.0,100.9967,101.2374,100.4597,100.793,32831.0
2022-03-30 09:50:00,108.92,109.12,108.81,109.08,14521.0,100.8486,101.0337,100.7467,100.9967,14521.0
2022-03-30 09:55:00,108.94,109.15,108.87,109.12,8804.0,100.8671,101.0615,100.8023,101.0337,8804.0
2022-03-30 10:00:00,109.18,109.61,108.88,109.02,11599.0,101.0893,101.4874,100.8115,100.9412,11599.0
2022-03-30 10:05:00,109.07,109.07,108.34,108.42,21519.0,100.9874,100.9874,100.3115,100.3856,21519.0
2022-03-30 10:10:00,108.32,108.38,107.51,107.87,44312.0,100.293,100.3486,99.543,99.8764,44312.0
2022-03-30 10:15:00,107.95,108.18,107.07,107.51,34732.0,99.9504,100.1634,99.1357,99.543,34732.0
2022-03-30 10:20:00,107.52,108.0,107.52,107.93,6851.0,99.5523,99.9967,99.5523,99.9319,6851.0
2022-03-30 10:25:00,107.86,108.45,107.86,108.17,6621.0,99.8671,100.4134,99.8671,100.1541,6621.0
2022-03-30 10:30:00,108.25,108.51,108.09,108.41,6791.0,100.2282,100.4689,100.0801,100.3764,6791.0
2022-03-30 10:35:00,108.35,108.87,108.22,108.75,5964.0,100.3208,100.8023,100.2004,100.6912,5964.0
2022-03-30 10:40:00,108.78,108.83,108.45,108.67,6497.0,100.7189,100.7652,100.4134,100.6171,6497.0
2022-03-30 10:45:00,108.65,108.65,108.5,108.5,3875.0,100.5986,100.5986,100.4597,100.4597,3875.0
2022-03-30 10:50:00,108.5,108.5,108.2,108.28,3715.0,100.4597,100.4597,100.1819,100.256,3715.0
2022-03-30 10:55:00,108.22,108.27,107.99,108.05,23896.0,100.2004,100.2467,99.9875,100.043,23896.0
2022-03-30 11:00:00,108.01,108.32,107.99,108.24,3918.0,100.006,100.293,99.9875,100.219,3918.0
2022-03-30 11:05:00,108.28,108.39,107.69,107.74,12193.0,100.256,100.3578,99.7097,99.756,12193.0
2022-03-30 11:10:00,107.65,107.66,107.33,107.52,12166.0,99.6727,99.6819,99.3764,99.5523,12166.0
2022-03-30 11:15:00,107.5,107.95,107.5,107.7,11518.0,99.5338,99.9504,99.5338,99.719,11518.0
2022-03-30 11:20:00,107.57,107.57,107.1,107.1,4042.0,99.5986,99.5986,99.1634,99.1634,4042.0
2022-03-30 11:25:00,107.17,107.47,107.15,107.24,10256.0,99.2282,99.506,99.2097,99.2931,10256.0
2022-03-30 11:30:00,107.16,107.3,107.06,107.21,11040.0,99.219,99.3486,99.1264,99.2653,11040.0
2022-03-30 11:35:00,107.14,107.51,107.13,107.36,5341.0,99.2005,99.543,99.1912,99.4042,5341.0
2022-03-30 11:40:00,107.31,107.37,107.19,107.27,3496.0,99.3579,99.4134,99.2468,99.3208,3496.0
2022-03-30 11:45:00,107.23,107.35,107.22,107.35,2003.0,99.2838,99.3949,99.2745,99.3949,2003.0
2022-03-30 11:50:00,107.34,107.38,107.03,107.14,4067.0,99.3856,99.4227,99.0986,99.2005,4067.0
2022-03-30 11:55:00,107.08,107.19,107.0,107.19,7298.0,99.1449,99.2468,99.0708,99.2468,7298.0
2022-03-30 12:00:00,107.22,107.52,107.2,107.51,10849.0,99.2745,99.5523,99.256,99.543,10849.0
2022-03-30 12:05:00,107.46,107.52,107.17,107.36,8395.0,99.4968,99.5523,99.2282,99.4042,8395.0
2022-03-30 12:10:00,107.32,107.65,107.21,107.57,3134.0,99.3671,99.6727,99.2653,99.5986,3134.0
2022-03-30 12:15:00,107.56,107.56,107.32,107.39,7714.0,99.5893,99.5893,99.3671,99.4319,7714.0
2022-03-30 12:20:00,107.39,107.43,107.06,107.08,8698.0,99.4319,99.469,99.1264,99.1449,8698.0
2022-03-30 12:25:00,107.12,107.42,107.05,107.38,9140.0,99.1819,99.4597,99.1171,99.4227,9140.0
2022-03-30 12:30:00,107.4,107.46,107.35,107.46,2596.0,99.4412,99.4968,99.3949,99.4968,2596.0
2022-03-30 12:35:00,107.49,107.5,107.35,107.44,5269.0,99.5245,99.5338,99.3949,99.4782,5269.0
2022-03-30 12:40:00,107.49,107.87,107.43,107.73,64269.0,99.5245,99.8764,99.469,99.7467,64269.0
2022-03-30 12:45:00,107.78,108.01,107.65,107.99,12576.0,99.793,100.006,99.6727,99.9875,12576.0
2022-03-30 12:50:00,108.0,108.08,107.84,108.07,3238.0,99.9967,100.0708,99.8486,100.0616,3238.0
2022-03-30 12:55:00,108.11,108.47,108.11,108.29,10779.0,100.0986,100.4319,100.0986,100.2652,10779.0
2022-03-30 13:00:00,108.26,108.35,108.19,108.2,4341.0,100.2375,100.3208,100.1727,100.1819,4341.0
2022-03-30 13:05:00,108.17,108.21,108.04,108.04,4881.0,100.1541,100.1912,100.0338,100.0338,4881.0
2022-03-30 13:10:00,108.13,108.14,108.02,108.1,3401.0,100.1171,100.1264,100.0153,100.0893,3401.0
2022-03-30 13:15:00,108.06,108.06,107.81,107.81,2311.0,100.0523,100.0523,99.8208,99.8208,2311.0
2022-03-30 13:20:00,107.75,107.75,107.59,107.72,4255.0,99.7653,99.7653,99.6171,99.7375,4255.0
2022-03-30 13:25:00,107.64,107.64,107.2,107.31,8208.0,99.6634,99.6634,99.256,99.3579,8208.0
2022-03-30 13:30:00,107.26,107.32,107.08,107.14,6005.0,99.3116,99.3671,99.1449,99.2005,6005.0
2022-03-30 13:35:00,107.08,107.14,106.92,106.95,7878.0,99.1449,99.2005,98.9968,99.0245,7878.0
2022-03-30 13:40:00,106.8,106.95,106.77,106.85,2436.0,98.8857,99.0245,98.8579,98.932,2436.0
2022-03-30 13:45:00,106.75,106.79,106.56,106.66,11650.0,98.8394,98.8764,98.6634,98.756,11650.0
2022-03-30 13:50:00,106.69,106.69,106.36,106.38,19357.0,98.7838,98.7838,98.4783,98.4968,19357.0
2022-03-30 13:55:00,106.4,106.42,105.72,105.72,14414.0,98.5153,98.5338,97.8857,97.8857,14414.0
2022-03-30 14:00:00,105.76,105.9,105.71,105.84,35846.0,97.9227,98.0524,97.8764,97.9968,35846.0
2022-03-30 14:05:00,105.76,106.3,105.71,106.29,11894.0,97.9227,98.4227,97.8764,98.4135,11894.0
2022-03-30 14:10:00,106.29,106.29,106.12,106.26,4530.0,98.4135,98.4135,98.2561,98.3857,4530.0
2022-03-30 14:15:00,106.2,106.22,105.98,106.03,4001.0,98.3301,98.3486,98.1264,98.1727,4001.0
2022-03-30 14:20:00,106.06,106.33,106.0,106.33,4793.0,98.2005,98.4505,98.1449,98.4505,4793.0
2022-03-30 14:25:00,106.34,106.57,106.31,106.51,7590.0,98.4598,98.6727,98.432,98.6172,7590.0
2022-03-30 14:30:00,106.44,106.56,106.06,106.06,9127.0,98.5523,98.6634,98.2005,98.2005,9127.0
2022-03-30 14:35:00,106.06,106.06,105.69,105.79,6894.0,98.2005,98.2005,97.8579,97.9505,6894.0
2022-03-30 14:40:00,105.83,105.85,105.5,105.58,6257.0,97.9875,98.0061,97.682,97.7561,6257.0
2022-03-30 14:45:00,105.56,105.62,105.44,105.44,4401.0,97.7376,97.7931,97.6264,97.6264,4401.0
2022-03-30 14:50:00,105.4,105.47,105.38,105.46,7235.0,97.5894,97.6542,97.5709,97.645,7235.0
2022-03-30 14:55:00,105.44,105.66,105.38,105.46,18149.0,97.6264,97.8301,97.5709,97.645,18149.0
2022-03-30 15:00:00,105.39,105.44,105.21,105.26,6438.0,97.5802,97.6264,97.4135,97.4598,6438.0
2022-03-30 15:05:00,105.27,105.28,105.16,105.18,6403.0,97.469,97.4783,97.3672,97.3857,6403.0
2022-03-30 15:10:00,105.18,105.18,104.93,105.05,20686.0,97.3857,97.3857,97.1542,97.2653,20686.0
2022-03-30 15:15:00,105.08,105.1,104.91,104.95,22512.0,97.2931,97.3116,97.1357,97.1728,22512.0
2022-03-30 15:20:00,104.94,105.04,104.78,104.78,36146.0,97.1635,97.2561,97.0154,97.0154,36146.0
2022-03-30 15:25:00,104.77,104.97,104.68,104.97,20520.0,97.0061,97.1913,96.9228,97.1913,20520.0
2022-03-30 15:30:00,104.97,105.1,104.88,105.07,34256.0,97.1913,97.3116,97.1079,97.2839,34256.0
2022-03-30 15:35:00,105.08,105.23,104.89,104.92,40422.0,97.2931,97.432,97.1172,97.145,40422.0
2022-03-30 15:40:00,104.92,105.04,104.83,104.92,25745.0,97.145,97.2561,97.0616,97.145,25745.0
2022-03-30 15:45:00,104.92,105.31,104.88,105.22,40563.0,97.145,97.5061,97.1079,97.4227,40563.0
2022-03-30 15:50:00,105.18,105.18,104.65,104.65,44930.0,97.3857,97.3857,96.895,96.895,44930.0
2022-03-30 15:55:00,104.74,104.91,104.71,104.73,71717.0,96.9783,97.1357,96.9505,96.9691,71717.0
2022-03-31 09:30:00,104.12,104.12,102.51,102.76,38617.0,96.4043,96.4043,94.9136,95.145,38617.0
2022-03-31 09:35:00,102.67,103.0,101.82,102.94,22008.0,95.0617,95.3673,94.2747,95.3117,22008.0
2022-03-31 09:40:00,102.91,103.0,102.53,102.75,12154.0,95.2839,95.3673,94.9321,95.1358,12154.0
2022-03-31 09:45:00,102.66,102.81,102.04,102.37,13307.0,95.0525,95.1913,94.4784,94.7839,13307.0
2022-03-31 09:50:00,102.44,103.05,102.44,102.64,9085.0,94.8488,95.4136,94.8488,95.0339,9085.0
2022-03-31 09:55:00,102.53,102.53,101.8,102.26,14490.0,94.9321,94.9321,94.2562,94.6821,14490.0
2022-03-31 10:00:00,102.41,102.6,101.59,101.69,23370.0,94.821,94.9969,94.0617,94.1543,23370.0
2022-03-31 10:05:00,101.76,102.03,101.18,102.03,20429.0,94.2191,94.4691,93.6821,94.4691,20429.0
2022-03-31 10:10:00,102.07,102.61,101.69,102.61,13737.0,94.5062,95.0062,94.1543,95.0062,13737.0
2022-03-31 10:15:00,102.61,102.87,102.61,102.82,8370.0,95.0062,95.2469,95.0062,95.2006,8370.0
2022-03-31 10:20:00,102.82,102.89,102.43,102.43,7063.0,95.2006,95.2654,94.8395,94.8395,7063.0
2022-03-31 10:25:00,102.48,102.88,102.37,102.83,6731.0,94.8858,95.2562,94.7839,95.2099,6731.0
2022-03-31 10:30:00,102.82,103.06,102.7,103.02,5893.0,95.2006,95.4228,95.0895,95.3858,5893.0
2022-03-31 10:35:00,103.03,103.07,102.47,102.47,15159.0,95.395,95.4321,94.8765,94.8765,15159.0
2022-03-31 10:40:00,102.51,102.54,102.19,102.54,9590.0,94.9136,94.9413,94.6173,94.9413,9590.0
2022-03-31 10:45:00,102.59,102.98,102.43,102.82,9849.0,94.9876,95.3487,94.8395,95.2006,9849.0
2022-03-31 10:50:00,102.79,102.98,102.73,102.89,7408.0,95.1728,95.3487,95.1173,95.2654,7408.0
2022-03-31 10:55:00,102.92,103.15,102.92,102.95,12201.0,95.2932,95.5061,95.2932,95.321,12201.0
2022-03-31 11:00:00,102.93,102.96,102.64,102.95,8514.0,95.3024,95.3302,95.0339,95.321,8514.0
2022-03-31 11:05:00,102.96,102.96,102.37,102.49,11062.0,95.3302,95.3302,94.7839,94.8951,11062.0
2022-03-31 11:10:00,102.48,102.7,102.32,102.7,6988.0,94.8858,95.0895,94.7377,95.0895,6988.0
2022-03-31 11:15:00,102.7,102.74,102.45,102.72,10617.0,95.0895,95.1265,94.858,95.108,10617.0
2022-03-31 11:20:00,102.64,103.01,102.44,102.47,25125.0,95.0339,95.3765,94.8488,94.8765,25125.0
2022-03-31 11:25:00,102.5,102.54,102.37,102.38,3582.0,94.9043,94.9413,94.7839,94.7932,3582.0
2022-03-31 11:30:00,102.46,102.46,102.27,102.32,1700.0,94.8673,94.8673,94.6914,94.7377,1700.0
2022-03-31 11:35:00,102.31,102.4,102.19,102.31,8646.0,94.7284,94.8117,94.6173,94.7284,8646.0
2022-03-31 11:40:00,102.33,102.46,102.19,102.2,6557.0,94.7469,94.8673,94.6173,94.6265,6557.0
2022-03-31 11:45:00,102.19,102.27,102.07,102.12,8573.0,94.6173,94.6914,94.5062,94.5525,8573.0
2022-03-31 11:50:00,102.11,102.14,101.8,101.93,15396.0,94.5432,94.571,94.2562,94.3766,15396.0
2022-03-31 11:55:00,101.85,101.97,101.84,101.89,6825.0,94.3025,94.4136,94.2932,94.3395,6825.0
2022-03-31 12:00:00,101.89,101.93,101.68,101.81,21857.0,94.3395,94.3766,94.1451,94.2654,21857.0
2022-03-31 12:05:00,101.81,101.97,101.79,101.9,7352.0,94.2654,94.4136,94.2469,94.3488,7352.0
2022-03-31 12:10:00,101.9,102.08,101.84,101.94,7096.0,94.3488,94.5154,94.2932,94.3858,7096.0
2022-03-31 12:15:00,101.98,102.14,101.92,102.11,9191.0,94.4228,94.571,94.3673,94.5432,9191.0
2022-03-31 12:20:00,102.11,102.15,101.98,102.11,11927.0,94.5432,94.5802,94.4228,94.5432,11927.0
2022-03-31 12:25:00,102.09,102.14,101.83,101.94,5307.0,94.5247,94.571,94.284,94.3858,5307.0
2022-03-31 12:30:00,101.97,101.97,101.72,101.76,3961.0,94.4136,94.4136,94.1821,94.2191,3961.0
2022-03-31 12:35:00,101.74,101.77,101.65,101.68,6448.0,94.2006,94.2284,94.1173,94.1451,6448.0
2022-03-31 12:40:00,101.67,101.73,101.58,101.61,5367.0,94.1358,94.1914,94.0525,94.0803,5367.0
2022-03-31 12:45:00,101.65,101.9,101.63,101.9,14905.0,94.1173,94.3488,94.0988,94.3488,14905.0
2022-03-31 12:50:00,101.92,101.93,101.72,101.84,25015.0,94.3673,94.3766,94.1821,94.2932,25015.0
2022-03-31 12:55:00,101.87,101.87,101.71,101.74,4292.0,94.321,94.321,94.1729,94.2006,4292.0
2022-03-31 13:00:00,101.73,102.02,101.63,101.9,4970.0,94.1914,94.4599,94.0988,94.3488,4970.0
2022-03-31 13:05:00,101.91,102.04,101.84,102.0,5269.0,94.358,94.4784,94.2932,94.4414,5269.0
2022-03-31 13:10:00,101.97,101.98,101.89,101.9,4002.0,94.4136,94.4228,94.3395,94.3488,4002.0
2022-03-31 13:15:00,101.88,101.88,101.63,101.65,4436.0,94.3303,94.3303,94.0988,94.1173,4436.0
2022-03-31 13:20:00,101.65,101.65,101.4,101.4,34430.0,94.1173,94.1173,93.8858,93.8858,34430.0
2022-03-31 13:25:00,101.37,101.53,101.23,101.49,12086.0,93.858,94.0062,93.7284,93.9692,12086.0
2022-03-31 13:30:00,101.44,101.51,101.37,101.41,6587.0,93.9229,93.9877,93.858,93.8951,6587.0
2022-03-31 13:35:00,101.42,101.44,101.32,101.41,7424.0,93.9043,93.9229,93.8118,93.8951,7424.0
2022-03-31 13:40:00,101.4,101.6,101.37,101.53,8661.0,93.8858,94.071,93.858,94.0062,8661.0
2022-03-31 13:45:00,101.53,101.86,101.52,101.84,5043.0,94.0062,94.3117,93.9969,94.2932,5043.0
2022-03-31 13:50:00,101.84,102.08,101.81,102.04,6406.0,94.2932,94.5154,94.2654,94.4784,6406.0
2022-03-31 13:55:00,102.01,102.01,101.69,101.69,5303.0,94.4506,94.4506,94.1543,94.1543,5303.0
2022-03-31 14:00:00,101.64,101.65,101.26,101.26,6860.0,94.108,94.1173,93.7562,93.7562,6860.0
2022-03-31 14:05:00,101.28,101.59,101.17,101.29,8546.0,93.7747,94.0617,93.6729,93.784,8546.0
2022-03-31 14:10:00,101.32,101.51,101.3,101.3,9106.0,93.8118,93.9877,93.7932,93.7932,9106.0
2022-03-31 14:15:00,101.3,101.3,101.07,101.13,9428.0,93.7932,93.7932,93.5803,93.6358,9428.0
2022-03-31 14:20:00,101.12,101.15,101.01,101.05,8364.0,93.6266,93.6544,93.5247,93.5618,8364.0
2022-03-31 14:25:00,101.02,101.14,100.86,101.06,18071.0,93.534,93.6451,93.3858,93.571,18071.0
2022-03-31 14:30:00,101.03,101.31,101.02,101.14,9919.0,93.5432,93.8025,93.534,93.6451,9919.0
2022-03-31 14:35:00,101.15,101.26,101.08,101.25,4008.0,93.6544,93.7562,93.5895,93.7469,4008.0
2022-03-31 14:40:00,101.21,101.26,101.16,101.25,3163.0,93.7099,93.7562,93.6636,93.7469,3163.0
2022-03-31 14:45:00,101.25,101.3,101.02,101.02,9662.0,93.7469,93.7932,93.534,93.534,9662.0
2022-03-31 14:50:00,101.01,101.16,100.8,101.14,15103.0,93.5247,93.6636,93.3303,93.6451,15103.0
2022-03-31 14:55:00,101.18,101.41,101.13,101.41,19148.0,93.6821,93.8951,93.6358,93.8951,19148.0
2022-03-31 15:00:00,101.42,101.69,101.42,101.68,11076.0,93.9043,94.1543,93.9043,94.1451,11076.0
2022-03-31 15:05:00,101.67,101.78,101.58,101.58,64214.0,94.1358,94.2377,94.0525,94.0525,64214.0
2022-03-31 15:10:00,101.58,101.58,101.33,101.34,10877.0,94.0525,94.0525,93.821,93.8303,10877.0
2022-03-31 15:15:00,101.37,101.37,101.21,101.23,12819.0,93.858,93.858,93.7099,93.7284,12819.0
2022-03-31 15:20:00,101.21,101.23,101.01,101.01,16834.0,93.7099,93.7284,93.5247,93.5247,16834.0
2022-03-31 15:25:00,101.01,101.01,100.9,100.98,6600.0,93.5247,93.5247,93.4229,93.497,6600.0
2022-03-31 15:30:00,100.99,100.99,100.46,100.48,46682.0,93.5062,93.5062,93.0155,93.034,46682.0
2022-03-31 15:35:00,100.5,100.77,100.43,100.6,27654.0,93.0525,93.3025,92.9877,93.1451,27654.0
2022-03-31 15:40:00,100.63,100.75,100.55,100.55,22265.0,93.1729,93.284,93.0988,93.0988,22265.0
2022-03-31 15:45:00,100.55,100.78,100.54,100.61,18428.0,93.0988,93.3118,93.0896,93.1544,18428.0
2022-03-31 15:50:00,100.57,100.6,100.11,100.13,52344.0,93.1173,93.1451,92.6914,92.7099,52344.0
2022-03-31 15:55:00,100.11,100.24,100.02,100.02,67914.0,92.6914,92.8118,92.6081,92.6081,67914.0
2022-04-01 09:30:00,100.33,101.25,100.01,100.04,30393.0,92.8951,93.7469,92.5988,92.6266,30393.0
2022-04-01 09:35:00,100.06,100.27,99.38,99.99,23082.0,92.6451,92.8396,92.0155,92.5803,23082.0
2022-04-01 09:40:00,100.0,100.23,99.91,100.23,24589.0,92.5896,92.8025,92.5062,92.8025,24589.0
2022-04-01 09:45:00,100.24,100.67,100.11,100.62,14714.0,92.8118,93.2099,92.6914,93.1636,14714.0
2022-04-01 09:50:00,100.56,100.56,100.0,100.29,11954.0,93.1081,93.1081,92.5896,92.8581,11954.0
2022-04-01 09:55:00,100.33,100.64,100.17,100.6,10075.0,92.8951,93.1821,92.747,93.1451,10075.0
2022-04-01 10:00:00,100.68,101.25,100.46,100.46,19785.0,93.2192,93.7469,93.0155,93.0155,19785.0
2022-04-01 10:05:00,100.37,100.55,100.11,100.52,20534.0,92.9322,93.0988,92.6914,93.071,20534.0
2022-04-01 10:10:00,100.59,100.93,100.5,100.89,13647.0,93.1359,93.4507,93.0525,93.4136,13647.0
2022-04-01 10:15:00,100.94,100.94,100.0,100.11,13025.0,93.4599,93.4599,92.5896,92.6914,13025.0
2022-04-01 10:20:00,100.09,100.1,99.86,99.86,12044.0,92.6729,92.6822,92.4599,92.4599,12044.0
2022-04-01 10:25:00,99.9,100.26,99.85,100.26,8981.0,92.497,92.8303,92.4507,92.8303,8981.0
2022-04-01 10:30:00,100.26,100.32,100.04,100.32,3977.0,92.8303,92.8859,92.6266,92.8859,3977.0
2022-04-01 10:35:00,100.4,100.58,99.86,99.9,11066.0,92.9599,93.1266,92.4599,92.497,11066.0
2022-04-01 10:40:00,99.84,100.01,99.72,99.95,13131.0,92.4414,92.5988,92.3303,92.5433,13131.0
2022-04-01 10:45:00,99.99,100.36,99.99,100.14,5406.0,92.5803,92.9229,92.5803,92.7192,5406.0
2022-04-01 10:50:00,100.21,100.27,100.07,100.12,7876.0,92.784,92.8396,92.6544,92.7007,7876.0
2022-04-01 10:55:00,100.15,100.5,100.02,100.28,14772.0,92.7285,93.0525,92.6081,92.8488,14772.0
2022-04-01 11:00:00,100.37,100.52,100.26,100.46,5134.0,92.9322,93.071,92.8303,93.0155,5134.0
2022-04-01 11:05:00,100.5,101.08,100.46,101.01,6581.0,93.0525,93.5895,93.0155,93.5247,6581.0
2022-04-01 11:10:00,101.0,101.11,100.71,100.95,6713.0,93.5155,93.6173,93.247,93.4692,6713.0
2022-04-01 11:15:00,100.89,100.89,100.62,100.84,5329.0,93.4136,93.4136,93.1636,93.3673,5329.0
2022-04-01 11:20:00,100.93,101.08,100.52,100.68,9127.0,93.4507,93.5895,93.071,93.2192,9127.0
2022-04-01 11:25:00,100.7,100.7,100.41,100.51,6000.0,93.2377,93.2377,92.9692,93.0618,6000.0
2022-04-01 11:30:00,100.47,100.56,100.25,100.37,13317.0,93.0247,93.1081,92.821,92.9322,13317.0
2022-04-01 11:35:00,100.28,100.41,100.21,100.35,22818.0,92.8488,92.9692,92.784,92.9136,22818.0
2022-04-01 11:40:00,100.31,100.49,100.22,100.4,12060.0,92.8766,93.0433,92.7933,92.9599,12060.0
2022-04-01 11:45:00,100.4,100.61,100.35,100.51,8900.0,92.9599,93.1544,92.9136,93.0618,8900.0
2022-04-01 11:50:00,100.51,100.86,100.42,100.76,18651.0,93.0618,93.3858,92.9784,93.2933,18651.0
2022-04-01 11:55:00,100.61,100.74,100.32,100.68,5994.0,93.1544,93.2747,92.8859,93.2192,5994.0
2022-04-01 12:00:00,100.82,101.07,100.73,101.0,12613.0,93.3488,93.5803,93.2655,93.5155,12613.0
2022-04-01 12:05:00,100.96,101.12,100.74,101.12,9758.0,93.4784,93.6266,93.2747,93.6266,9758.0
2022-04-01 12:10:00,101.11,101.26,101.01,101.22,7782.0,93.6173,93.7562,93.5247,93.7192,7782.0
2022-04-01 12:15:00,101.14,101.18,100.84,100.86,5237.0,93.6451,93.6821,93.3673,93.3858,5237.0
2022-04-01 12:20:00,100.94,101.29,100.93,100.94,6573.0,93.4599,93.784,93.4507,93.4599,6573.0
2022-04-01 12:25:00,100.94,101.07,100.92,101.02,3802.0,93.4599,93.5803,93.4414,93.534,3802.0
2022-04-01 12:30:00,100.93,101.05,100.57,100.57,3153.0,93.4507,93.5618,93.1173,93.1173,3153.0
2022-04-01 12:35:00,100.54,100.71,100.52,100.69,3979.0,93.0896,93.247,93.071,93.2284,3979.0
2022-04-01 12:40:00,100.75,101.01,100.66,100.91,3800.0,93.284,93.5247,93.2007,93.4321,3800.0
2022-04-01 12:45:00,100.9,100.9,100.61,100.78,10503.0,93.4229,93.4229,93.1544,93.3118,10503.0
2022-04-01 12:50:00,100.78,100.78,100.5,100.57,2082.0,93.3118,93.3118,93.0525,93.1173,2082.0
2022-04-01 12:55:00,100.53,100.63,100.26,100.32,6045.0,93.0803,93.1729,92.8303,92.8859,6045.0
2022-04-01 13:00:00,100.28,100.35,100.14,100.17,10715.0,92.8488,92.9136,92.7192,92.747,10715.0
2022-04-01 13:05:00,100.24,100.56,100.24,100.45,5686.0,92.8118,93.1081,92.8118,93.0062,5686.0
2022-04-01 13:10:00,100.44,100.47,100.29,100.35,3446.0,92.997,93.0247,92.8581,92.9136,3446.0
2022-04-01 13:15:00,100.4,100.88,100.4,100.88,5936.0,92.9599,93.4044,92.9599,93.4044,5936.0
2022-04-01 13:20:00,100.82,100.85,100.57,100.7,4848.0,93.3488,93.3766,93.1173,93.2377,4848.0
2022-04-01 13:25:00,100.64,100.68,100.49,100.59,3790.0,93.1821,93.2192,93.0433,93.1359,3790.0
2022-04-01 13:30:00,100.58,100.69,100.57,100.62,2549.0,93.1266,93.2284,93.1173,93.1636,2549.0
2022-04-01 13:35:00,100.58,100.78,100.57,100.64,4824.0,93.1266,93.3118,93.1173,93.1821,4824.0
2022-04-01 13:40:00,100.74,100.84,100.68,100.72,1075.0,93.2747,93.3673,93.2192,93.2562,1075.0
2022-04-01 13:45:00,100.69,100.71,100.47,100.47,3117.0,93.2284,93.247,93.0247,93.0247,3117.0
2022-04-01 13:50:00,100.43,100.43,100.26,100.28,4820.0,92.9877,92.9877,92.8303,92.8488,4820.0
2022-04-01 13:55:00,100.27,100.49,100.24,100.46,6839.0,92.8396,93.0433,92.8118,93.0155,6839.0
2022-04-01 14:00:00,100.46,100.5,100.32,100.49,6986.0,93.0155,93.0525,92.8859,93.0433,6986.0
2022-04-01 14:05:00,100.58,100.63,100.3,100.3,7077.0,93.1266,93.1729,92.8673,92.8673,7077.0
2022-04-01 14:10:00,100.43,100.45,100.32,100.43,4804.0,92.9877,93.0062,92.8859,92.9877,4804.0
2022-04-01 14:15:00,100.47,100.51,100.29,100.34,3684.0,93.0247,93.0618,92.8581,92.9044,3684.0
2022-04-01 14:20:00,100.32,100.41,100.23,100.33,6624.0,92.8859,92.9692,92.8025,92.8951,6624.0
2022-04-01 14:25:00,100.33,100.48,100.29,100.38,11861.0,92.8951,93.034,92.8581,92.9414,11861.0
2022-04-01 14:30:00,100.38,100.63,100.37,100.58,15926.0,92.9414,93.1729,92.9322,93.1266,15926.0
2022-04-01 14:35:00,100.6,100.61,100.38,100.45,9270.0,93.1451,93.1544,92.9414,93.0062,9270.0
2022-04-01 14:40:00,100.45,100.5,100.37,100.46,6720.0,93.0062,93.0525,92.9322,93.0155,6720.0
2022-04-01 14:45:00,100.49,100.62,100.44,100.62,9807.0,93.0433,93.1636,92.997,93.1636,9807.0
2022-04-01 14:50:00,100.62,100.67,100.38,100.65,6019.0,93.1636,93.2099,92.9414,93.1914,6019.0
2022-04-01 14:55:00,100.65,101.0,100.62,101.0,5613.0,93.1914,93.5155,93.1636,93.5155,5613.0
2022-04-01 15:00:00,100.98,101.43,100.92,101.36,12918.0,93.497,93.9136,93.4414,93.8488,12918.0
2022-04-01 15:05:00,101.35,101.68,101.35,101.44,10691.0,93.8395,94.1451,93.8395,93.9229,10691.0
2022-04-01 15:10:00,101.44,101.58,101.22,101.44,9403.0,93.9229,94.0525,93.7192,93.9229,9403.0
2022-04-01 15:15:00,101.44,101.5,101.3,101.36,10238.0,93.9229,93.9784,93.7932,93.8488,10238.0
2022-04-01 15:20:00,101.3,101.41,101.2,101.36,10669.0,93.7932,93.8951,93.7006,93.8488,10669.0
2022-04-01 15:25:00,101.38,101.57,101.32,101.52,13978.0,93.8673,94.0432,93.8118,93.9969,13978.0
2022-04-01 15:30:00,101.53,101.56,101.24,101.32,16692.0,94.0062,94.034,93.7377,93.8118,16692.0
2022-04-01 15:35:00,101.31,101.31,100.96,101.1,17007.0,93.8025,93.8025,93.4784,93.6081,17007.0
2022-04-01 15:40:00,101.03,101.19,100.71,100.83,17309.0,93.5432,93.6914,93.247,93.3581,17309.0
2022-04-01 15:45:00,100.81,101.2,100.81,101.17,24152.0,93.3395,93.7006,93.3395,93.6729,24152.0
2022-04-01 15:50:00,101.2,101.49,101.08,101.24,26164.0,93.7006,93.9692,93.5895,93.7377,26164.0
2022-04-01 15:55:00,101.25,101.35,101.11,101.34,38354.0,93.7469,93.8395,93.6173,93.8303,38354.0
2022-04-04 09:30:00,101.24,101.64,100.3,100.41,47240.0,93.7377,94.108,92.8673,92.9692,47240.0
2022-04-04 09:35:00,100.66,101.46,100.19,100.42,62058.0,93.2007,93.9414,92.7655,92.9784,62058.0
2022-04-04 09:40:00,100.51,100.89,100.39,100.85,16779.0,93.0618,93.4136,92.9507,93.3766,16779.0
2022-04-04 09:45:00,100.76,101.37,100.36,101.24,9599.0,93.2933,93.858,92.9229,93.7377,9599.0
2022-04-04 09:50:00,101.38,101.63,101.16,101.56,4993.0,93.8673,94.0988,93.6636,94.034,4993.0
2022-04-04 09:55:00,101.62,102.02,101.52,102.0,7080.0,94.0895,94.4599,93.9969,94.4414,7080.0
2022-04-04 10:00:00,102.29,102.29,101.58,101.87,6294.0,94.7099,94.7099,94.0525,94.321,6294.0
2022-04-04 10:05:00,101.84,102.51,101.82,102.29,9725.0,94.2932,94.9136,94.2747,94.7099,9725.0
2022-04-04 10:10:00,102.31,102.69,102.14,102.62,9092.0,94.7284,95.0802,94.571,95.0154,9092.0
2022-04-04 10:15:00,102.62,102.76,102.4,102.66,5002.0,95.0154,95.145,94.8117,95.0525,5002.0
2022-04-04 10:20:00,102.8,102.83,102.4,102.67,33007.0,95.1821,95.2099,94.8117,95.0617,33007.0
2022-04-04 10:25:00,102.67,102.84,102.38,102.66,14418.0,95.0617,95.2191,94.7932,95.0525,14418.0
2022-04-04 10:30:00,102.67,102.67,102.3,102.54,8658.0,95.0617,95.0617,94.7191,94.9413,8658.0
2022-04-04 10:35:00,102.63,102.75,102.4,102.4,10610.0,95.0247,95.1358,94.8117,94.8117,10610.0
2022-04-04 10:40:00,102.44,102.64,102.43,102.52,6479.0,94.8488,95.0339,94.8395,94.9228,6479.0
2022-04-04 10:45:00,102.54,102.74,102.34,102.61,6160.0,94.9413,95.1265,94.7562,95.0062,6160.0
2022-04-04 10:50:00,102.55,102.82,102.55,102.73,7330.0,94.9506,95.2006,94.9506,95.1173,7330.0
2022-04-04 10:55:00,102.7,102.84,102.5,102.53,6779.0,95.0895,95.2191,94.9043,94.9321,6779.0
2022-04-04 11:00:00,102.48,102.49,102.21,102.37,4280.0,94.8858,94.8951,94.6358,94.7839,4280.0
2022-04-04 11:05:00,102.4,102.58,102.33,102.36,2736.0,94.8117,94.9784,94.7469,94.7747,2736.0
2022-04-04 11:10:00,102.42,102.42,102.18,102.21,5118.0,94.8302,94.8302,94.608,94.6358,5118.0
2022-04-04 11:15:00,102.39,102.42,102.11,102.24,3807.0,94.8025,94.8302,94.5432,94.6636,3807.0
2022-04-04 11:20:00,102.21,102.29,102.2,102.24,2806.0,94.6358,94.7099,94.6265,94.6636,2806.0
2022-04-04 11:25:00,102.21,102.28,102.02,102.12,2666.0,94.6358,94.7006,94.4599,94.5525,2666.0
2022-04-04 11:30:00,102.18,102.34,102.15,102.18,3947.0,94.608,94.7562,94.5802,94.608,3947.0
2022-04-04 11:35:00,102.27,102.32,102.11,102.22,4914.0,94.6914,94.7377,94.5432,94.6451,4914.0
2022-04-04 11:40:00,102.23,102.62,102.23,102.56,10182.0,94.6543,95.0154,94.6543,94.9599,10182.0
2022-04-04 11:45:00,102.54,102.58,102.41,102.45,6937.0,94.9413,94.9784,94.821,94.858,6937.0
2022-04-04 11:50:00,102.5,102.7,102.38,102.57,8879.0,94.9043,95.0895,94.7932,94.9691,8879.0
2022-04-04 11:55:00,102.55,102.57,102.43,102.5,5618.0,94.9506,94.9691,94.8395,94.9043,5618.0
2022-04-04 12:00:00,102.45,102.61,102.31,102.54,11817.0,94.858,95.0062,94.7284,94.9413,11817.0
2022-04-04 12:05:00,102.49,102.51,102.33,102.5,4110.0,94.8951,94.9136,94.7469,94.9043,4110.0
2022-04-04 12:10:00,102.5,102.62,102.33,102.5,16662.0,94.9043,95.0154,94.7469,94.9043,16662.0
2022-04-04 12:15:00,102.5,102.58,102.28,102.44,13570.0,94.9043,94.9784,94.7006,94.8488,13570.0
2022-04-04 12:20:00,102.46,102.47,102.27,102.34,2438.0,94.8673,94.8765,94.6914,94.7562,2438.0
2022-04-04 12:25:00,102.34,102.54,102.34,102.5,3041.0,94.7562,94.9413,94.7562,94.9043,3041.0
2022-04-04 12:30:00,102.52,102.59,102.37,102.45,7792.0,94.9228,94.9876,94.7839,94.858,7792.0
2022-04-04 12:35:00,102.46,102.52,102.15,102.17,8378.0,94.8673,94.9228,94.5802,94.5988,8378.0
2022-04-04 12:40:00,102.15,102.15,102.01,102.02,2303.0,94.5802,94.5802,94.4506,94.4599,2303.0
2022-04-04 12:45:00,102.18,102.3,102.1,102.27,2817.0,94.608,94.7191,94.534,94.6914,2817.0
2022-04-04 12:50:00,102.31,102.49,102.25,102.47,1729.0,94.7284,94.8951,94.6728,94.8765,1729.0
2022-04-04 12:55:00,102.4,102.42,102.23,102.23,923.0,94.8117,94.8302,94.6543,94.6543,923.0
2022-04-04 13:00:00,102.22,102.22,102.05,102.19,4471.0,94.6451,94.6451,94.4877,94.6173,4471.0
2022-04-04 13:05:00,102.13,102.22,102.05,102.16,3317.0,94.5617,94.6451,94.4877,94.5895,3317.0
2022-04-04 13:10:00,102.11,102.24,102.03,102.24,4955.0,94.5432,94.6636,94.4691,94.6636,4955.0
2022-04-04 13:15:00,102.23,102.3,102.17,102.26,1711.0,94.6543,94.7191,94.5988,94.6821,1711.0
2022-04-04 13:20:00,102.26,102.43,102.24,102.3,2432.0,94.6821,94.8395,94.6636,94.7191,2432.0
2022-04-04 13:25:00,102.28,102.33,102.21,102.26,2059.0,94.7006,94.7469,94.6358,94.6821,2059.0
2022-04-04 13:30:00,102.28,102.37,102.2,102.29,3877.0,94.7006,94.7839,94.6265,94.7099,3877.0
2022-04-04 13:35:00,102.24,102.54,102.24,102.38,3880.0,94.6636,94.9413,94.6636,94.7932,3880.0
2022-04-04 13:40:00,102.4,102.54,102.37,102.5,8282.0,94.8117,94.9413,94.7839,94.9043,8282.0
2022-04-04 13:45:00,102.49,102.54,102.45,102.45,17984.0,94.8951,94.9413,94.858,94.858,17984.0
2022-04-04 13:50:00,102.45,102.45,102.07,102.07,4239.0,94.858,94.858,94.5062,94.5062,4239.0
2022-04-04 13:55:00,102.02,102.26,102.02,102.26,2946.0,94.4599,94.6821,94.4599,94.6821,2946.0
2022-04-04 14:00:00,102.23,102.41,102.15,102.41,15869.0,94.6543,94.821,94.5802,94.821,15869.0
2022-04-04 14:05:00,102.38,102.44,102.09,102.09,3060.0,94.7932,94.8488,94.5247,94.5247,3060.0
2022-04-04 14:10:00,102.1,102.31,102.1,102.27,5440.0,94.534,94.7284,94.534,94.6914,5440.0
2022-04-04 14:15:00,102.25,102.62,102.25,102.53,2641.0,94.6728,95.0154,94.6728,94.9321,2641.0
2022-04-04 14:20:00,102.54,102.54,102.4,102.53,4685.0,94.9413,94.9413,94.8117,94.9321,4685.0
2022-04-04 14:25:00,102.55,102.71,102.48,102.66,3967.0,94.9506,95.0987,94.8858,95.0525,3967.0
2022-04-04 14:30:00,102.63,102.73,102.57,102.57,11893.0,95.0247,95.1173,94.9691,94.9691,11893.0
2022-04-04 14:35:00,102.6,102.66,102.47,102.65,2777.0,94.9969,95.0525,94.8765,95.0432,2777.0
2022-04-04 14:40:00,102.67,102.71,102.63,102.7,2405.0,95.0617,95.0987,95.0247,95.0895,2405.0
2022-04-04 14:45:00,102.74,102.9,102.74,102.9,4123.0,95.1265,95.2747,95.1265,95.2747,4123.0
2022-04-04 14:50:00,102.92,102.93,102.74,102.75,4013.0,95.2932,95.3024,95.1265,95.1358,4013.0
2022-04-04 14:55:00,102.78,102.87,102.7,102.87,7839.0,95.1636,95.2469,95.0895,95.2469,7839.0
2022-04-04 15:00:00,102.86,102.93,102.7,102.74,4324.0,95.2376,95.3024,95.0895,95.1265,4324.0
2022-04-04 15:05:00,102.76,102.84,102.69,102.81,4666.0,95.145,95.2191,95.0802,95.1913,4666.0
2022-04-04 15:10:00,102.81,102.85,102.7,102.78,4583.0,95.1913,95.2284,95.0895,95.1636,4583.0
2022-04-04 15:15:00,102.78,102.88,102.78,102.84,2789.0,95.1636,95.2562,95.1636,95.2191,2789.0
2022-04-04 15:20:00,102.84,102.88,102.68,102.68,3586.0,95.2191,95.2562,95.071,95.071,3586.0
2022-04-04 15:25:00,102.69,102.71,102.61,102.61,4802.0,95.0802,95.0987,95.0062,95.0062,4802.0
2022-04-04 15:30:00,102.61,102.69,102.36,102.36,9349.0,95.0062,95.0802,94.7747,94.7747,9349.0
2022-04-04 15:35:00,102.36,102.48,102.35,102.37,7397.0,94.7747,94.8858,94.7654,94.7839,7397.0
2022-04-04 15:40:00,102.39,102.51,102.14,102.21,20159.0,94.8025,94.9136,94.571,94.6358,20159.0
2022-04-04 15:45:00,102.21,102.42,102.17,102.28,16463.0,94.6358,94.8302,94.5988,94.7006,16463.0
2022-04-04 15:50:00,102.3,102.4,102.17,102.2,27757.0,94.7191,94.8117,94.5988,94.6265,27757.0
2022-04-04 15:55:00,102.18,102.77,102.12,102.69,81573.0,94.608,95.1543,94.5525,95.0802,81573.0
2022-04-05 09:30:00,102.64,103.0,102.01,102.84,13062.0,95.0339,95.3673,94.4506,95.2191,13062.0
2022-04-05 09:35:00,103.0,103.18,102.26,102.31,7930.0,95.3673,95.5339,94.6821,94.7284,7930.0
2022-04-05 09:40:00,102.41,102.51,102.0,102.19,4500.0,94.821,94.9136,94.4414,94.6173,4500.0
2022-04-05 09:45:00,102.21,102.21,101.12,101.3,15308.0,94.6358,94.6358,93.6266,93.7932,15308.0
2022-04-05 09:50:00,101.16,101.37,100.84,100.93,12758.0,93.6636,93.858,93.3673,93.4507,12758.0
2022-04-05 09:55:00,101.0,101.7,101.0,101.49,5562.0,93.5155,94.1636,93.5155,93.9692,5562.0
2022-04-05 10:00:00,101.63,102.06,101.4,101.84,3460.0,94.0988,94.4969,93.8858,94.2932,3460.0
2022-04-05 10:05:00,101.95,101.95,101.0,101.0,6193.0,94.3951,94.3951,93.5155,93.5155,6193.0
2022-04-05 10:10:00,101.05,101.13,100.51,100.68,6574.0,93.5618,93.6358,93.0618,93.2192,6574.0
2022-04-05 10:15:00,100.64,100.64,99.8,99.9,35983.0,93.1821,93.1821,92.4044,92.497,35983.0
2022-04-05 10:20:00,99.85,99.98,99.5,99.5,10199.0,92.4507,92.5711,92.1266,92.1266,10199.0
2022-04-05 10:25:00,99.47,99.94,99.31,99.87,12557.0,92.0988,92.534,91.9507,92.4692,12557.0
2022-04-05 10:30:00,99.79,99.89,99.36,99.4,13550.0,92.3951,92.4877,91.997,92.034,13550.0
2022-04-05 10:35:00,99.37,99.4,98.88,99.28,17794.0,92.0063,92.034,91.5526,91.9229,17794.0
2022-04-05 10:40:00,99.37,99.38,99.05,99.2,10613.0,92.0063,92.0155,91.71,91.8489,10613.0
2022-04-05 10:45:00,99.23,99.33,99.08,99.18,6788.0,91.8766,91.9692,91.7377,91.8303,6788.0
2022-04-05 10:50:00,99.17,99.34,98.96,99.24,4977.0,91.8211,91.9785,91.6266,91.8859,4977.0
2022-04-05 10:55:00,99.36,99.37,99.04,99.18,6028.0,91.997,92.0063,91.7007,91.8303,6028.0
2022-04-05 11:00:00,99.18,99.67,99.18,99.42,11198.0,91.8303,92.284,91.8303,92.0526,11198.0
2022-04-05 11:05:00,99.45,99.77,99.45,99.72,7045.0,92.0803,92.3766,92.0803,92.3303,7045.0
2022-04-05 11:10:00,99.66,99.8,99.44,99.8,5132.0,92.2748,92.4044,92.0711,92.4044,5132.0
2022-04-05 11:15:00,99.82,100.12,99.67,99.77,42172.0,92.4229,92.7007,92.284,92.3766,42172.0
2022-04-05 11:20:00,99.73,100.1,99.61,100.03,10975.0,92.3396,92.6822,92.2285,92.6173,10975.0
2022-04-05 11:25:00,100.03,100.15,99.95,100.07,5020.0,92.6173,92.7285,92.5433,92.6544,5020.0
2022-04-05 11:30:00,99.98,100.47,99.98,100.47,3161.0,92.5711,93.0247,92.5711,93.0247,3161.0
2022-04-05 11:35:00,100.47,100.47,100.09,100.11,4703.0,93.0247,93.0247,92.6729,92.6914,4703.0
2022-04-05 11:40:00,100.16,100.36,100.15,100.31,3614.0,92.7377,92.9229,92.7285,92.8766,3614.0
2022-04-05 11:45:00,100.42,100.52,100.32,100.41,3472.0,92.9784,93.071,92.8859,92.9692,3472.0
2022-04-05 11:50:00,100.49,100.82,100.45,100.51,11625.0,93.0433,93.3488,93.0062,93.0618,11625.0
2022-04-05 11:55:00,100.52,100.52,100.12,100.13,5697.0,93.071,93.071,92.7007,92.7099,5697.0
2022-04-05 12:00:00,100.13,100.19,99.75,100.01,10043.0,92.7099,92.7655,92.3581,92.5988,10043.0
2022-04-05 12:05:00,100.05,100.08,99.82,99.82,4797.0,92.6359,92.6636,92.4229,92.4229,4797.0
2022-04-05 12:10:00,99.87,100.05,99.54,99.8,4001.0,92.4692,92.6359,92.1637,92.4044,4001.0
2022-04-05 12:15:00,99.82,99.86,99.21,99.21,14129.0,92.4229,92.4599,91.8581,91.8581,14129.0
2022-04-05 12:20:00,99.24,99.32,99.09,99.16,8601.0,91.8859,91.96,91.747,91.8118,8601.0
2022-04-05 12:25:00,99.12,99.54,99.05,99.53,7205.0,91.7748,92.1637,91.71,92.1544,7205.0
2022-04-05 12:30:00,99.45,99.63,99.32,99.63,2568.0,92.0803,92.247,91.96,92.247,2568.0
2022-04-05 12:35:00,99.52,99.73,99.47,99.63,6899.0,92.1451,92.3396,92.0988,92.247,6899.0
2022-04-05 12:40:00,99.62,99.63,99.55,99.56,1800.0,92.2377,92.247,92.1729,92.1822,1800.0
2022-04-05 12:45:00,99.64,99.74,99.56,99.74,2824.0,92.2562,92.3488,92.1822,92.3488,2824.0
2022-04-05 12:50:00,99.77,100.0,99.7,99.8,2985.0,92.3766,92.5896,92.3118,92.4044,2985.0
2022-04-05 12:55:00,99.87,100.0,99.87,99.93,1884.0,92.4692,92.5896,92.4692,92.5248,1884.0
2022-04-05 13:00:00,100.0,100.19,99.96,100.01,3554.0,92.5896,92.7655,92.5525,92.5988,3554.0
2022-04-05 13:05:00,99.99,100.08,99.98,100.08,1905.0,92.5803,92.6636,92.5711,92.6636,1905.0
2022-04-05 13:10:00,100.18,100.18,99.84,99.91,4075.0,92.7562,92.7562,92.4414,92.5062,4075.0
2022-04-05 13:15:00,99.89,100.01,99.77,99.89,4601.0,92.4877,92.5988,92.3766,92.4877,4601.0
2022-04-05 13:20:00,99.9,99.91,99.71,99.79,3322.0,92.497,92.5062,92.3211,92.3951,3322.0
2022-04-05 13:25:00,99.73,100.0,99.73,99.88,36385.0,92.3396,92.5896,92.3396,92.4785,36385.0
2022-04-05 13:30:00,99.86,99.86,99.64,99.64,4003.0,92.4599,92.4599,92.2562,92.2562,4003.0
2022-04-05 13:35:00,99.64,99.73,99.55,99.72,3961.0,92.2562,92.3396,92.1729,92.3303,3961.0
2022-04-05 13:40:00,99.77,99.84,99.7,99.78,2963.0,92.3766,92.4414,92.3118,92.3859,2963.0
2022-04-05 13:45:00,99.77,99.82,99.61,99.65,2370.0,92.3766,92.4229,92.2285,92.2655,2370.0
2022-04-05 13:50:00,99.67,99.72,99.45,99.72,5849.0,92.284,92.3303,92.0803,92.3303,5849.0
2022-04-05 13:55:00,99.7,99.95,99.69,99.91,3013.0,92.3118,92.5433,92.3025,92.5062,3013.0
2022-04-05 14:00:00,99.92,99.92,99.79,99.81,2696.0,92.5155,92.5155,92.3951,92.4137,2696.0
2022-04-05 14:05:00,99.81,99.81,99.51,99.52,6651.0,92.4137,92.4137,92.1359,92.1451,6651.0
2022-04-05 14:10:00,99.54,99.72,99.54,99.7,1500.0,92.1637,92.3303,92.1637,92.3118,1500.0
2022-04-05 14:15:00,99.69,99.83,99.65,99.8,4200.0,92.3025,92.4322,92.2655,92.4044,4200.0
2022-04-05 14:20:00,99.81,99.89,99.79,99.89,2600.0,92.4137,92.4877,92.3951,92.4877,2600.0
2022-04-05 14:25:00,99.9,99.95,99.86,99.87,5335.0,92.497,92.5433,92.4599,92.4692,5335.0
2022-04-05 14:30:00,99.84,99.89,99.77,99.79,3412.0,92.4414,92.4877,92.3766,92.3951,3412.0
2022-04-05 14:35:00,99.82,99.82,99.7,99.72,6261.0,92.4229,92.4229,92.3118,92.3303,6261.0
2022-04-05 14:40:00,99.75,100.0,99.72,99.98,6445.0,92.3581,92.5896,92.3303,92.5711,6445.0
2022-04-05 14:45:00,99.97,100.0,99.87,99.9,4879.0,92.5618,92.5896,92.4692,92.497,4879.0
2022-04-05 14:50:00,99.89,99.89,99.75,99.75,5732.0,92.4877,92.4877,92.3581,92.3581,5732.0
2022-04-05 14:55:00,99.78,99.78,99.38,99.49,4211.0,92.3859,92.3859,92.0155,92.1174,4211.0
2022-04-05 15:00:00,99.54,99.58,99.32,99.32,9246.0,92.1637,92.2007,91.96,91.96,9246.0
2022-04-05 15:05:00,99.36,99.39,99.25,99.28,5191.0,91.997,92.0248,91.8952,91.9229,5191.0
2022-04-05 15:10:00,99.36,99.36,99.1,99.13,5092.0,91.997,91.997,91.7563,91.784,5092.0
2022-04-05 15:15:00,99.13,99.15,98.95,99.0,12561.0,91.784,91.8026,91.6174,91.6637,12561.0
2022-04-05 15:20:00,99.0,99.15,98.92,99.14,8283.0,91.6637,91.8026,91.5896,91.7933,8283.0
2022-04-05 15:25:00,99.12,99.15,98.93,98.93,10920.0,91.7748,91.8026,91.5989,91.5989,10920.0
2022-04-05 15:30:00,98.97,99.02,98.86,99.0,8738.0,91.6359,91.6822,91.5341,91.6637,8738.0
2022-04-05 15:35:00,99.02,99.07,98.96,99.05,11275.0,91.6822,91.7285,91.6266,91.71,11275.0
2022-04-05 15:40:00,99.05,99.08,98.97,99.0,15815.0,91.71,91.7377,91.6359,91.6637,15815.0
2022-04-05 15:45:00,99.02,99.02,98.71,98.76,23696.0,91.6822,91.6822,91.3952,91.4415,23696.0
2022-04-05 15:50:00,98.76,99.3,98.76,99.25,25896.0,91.4415,91.9414,91.4415,91.8952,25896.0
2022-04-05 15:55:00,99.24,99.52,99.24,99.48,75658.0,91.8859,92.1451,91.8859,92.1081,75658.0
2022-04-06 09:30:00,100.35,100.35,98.76,99.28,71586.0,92.9136,92.9136,91.4415,91.9229,71586.0
2022-04-06 09:35:00,99.44,99.5,97.72,98.0,80835.0,92.0711,92.1266,90.4785,90.7378,80835.0
2022-04-06 09:40:00,98.0,98.31,97.79,97.94,25117.0,90.7378,91.0248,90.5433,90.6822,25117.0
2022-04-06 09:45:00,98.01,98.07,97.26,97.64,28506.0,90.747,90.8026,90.0526,90.4045,28506.0
2022-04-06 09:50:00,97.55,97.73,97.34,97.56,10764.0,90.3211,90.4878,90.1267,90.3304,10764.0
2022-04-06 09:55:00,97.66,97.68,97.35,97.35,11192.0,90.423,90.4415,90.1359,90.1359,11192.0
2022-04-06 10:00:00,97.26,97.3,96.39,96.39,15362.0,90.0526,90.0897,89.2471,89.2471,15362.0
2022-04-06 10:05:00,96.42,96.47,96.07,96.25,12020.0,89.2749,89.3212,88.9508,89.1175,12020.0
2022-04-06 10:10:00,96.16,96.51,95.82,96.5,22349.0,89.0341,89.3582,88.7193,89.3489,22349.0
2022-04-06 10:15:00,96.55,97.13,96.54,97.06,10476.0,89.3952,89.9323,89.386,89.8674,10476.0
2022-04-06 10:20:00,97.06,97.16,96.77,97.05,23562.0,89.8674,89.96,89.5989,89.8582,23562.0
2022-04-06 10:25:00,97.05,97.18,96.89,96.93,16812.0,89.8582,89.9785,89.71,89.7471,16812.0
2022-04-06 10:30:00,96.97,97.15,96.71,96.92,17416.0,89.7841,89.9508,89.5434,89.7378,17416.0
2022-04-06 10:35:00,96.96,97.59,96.93,97.54,14588.0,89.7748,90.3582,89.7471,90.3119,14588.0
2022-04-06 10:40:00,97.44,97.93,97.39,97.92,9413.0,90.2193,90.673,90.173,90.6637,9413.0
2022-04-06 10:45:00,97.9,98.0,97.77,97.96,20277.0,90.6452,90.7378,90.5248,90.7007,20277.0
2022-04-06 10:50:00,97.98,98.02,97.7,97.78,13566.0,90.7193,90.7563,90.46,90.5341,13566.0
2022-04-06 10:55:00,97.76,98.0,97.7,97.74,13961.0,90.5156,90.7378,90.46,90.497,13961.0
2022-04-06 11:00:00,97.71,97.94,97.54,97.94,9962.0,90.4693,90.6822,90.3119,90.6822,9962.0
2022-04-06 11:05:00,97.93,97.98,97.76,97.88,9221.0,90.673,90.7193,90.5156,90.6267,9221.0
2022-04-06 11:10:00,97.82,97.82,97.38,97.47,7768.0,90.5711,90.5711,90.1637,90.2471,7768.0
2022-04-06 11:15:00,97.46,97.66,97.32,97.48,13624.0,90.2378,90.423,90.1082,90.2563,13624.0
2022-04-06 11:20:00,97.48,97.89,97.44,97.8,11137.0,90.2563,90.6359,90.2193,90.5526,11137.0
2022-04-06 11:25:00,97.83,97.84,97.52,97.54,14249.0,90.5804,90.5896,90.2934,90.3119,14249.0
2022-04-06 11:30:00,97.59,97.59,97.21,97.28,6366.0,90.3582,90.3582,90.0063,90.0711,6366.0
2022-04-06 11:35:00,97.24,97.34,97.15,97.16,8413.0,90.0341,90.1267,89.9508,89.96,8413.0
2022-04-06 11:40:00,97.2,97.25,96.96,97.05,6687.0,89.9971,90.0434,89.7748,89.8582,6687.0
2022-04-06 11:45:00,97.14,97.26,96.92,97.19,7070.0,89.9415,90.0526,89.7378,89.9878,7070.0
2022-04-06 11:50:00,97.22,97.44,97.09,97.12,8330.0,90.0156,90.2193,89.8952,89.923,8330.0
2022-04-06 11:55:00,97.22,97.24,96.8,97.1,11364.0,90.0156,90.0341,89.6267,89.9045,11364.0
2022-04-06 12:00:00,97.17,97.17,96.9,97.05,7989.0,89.9693,89.9693,89.7193,89.8582,7989.0
2022-04-06 12:05:00,97.01,97.36,96.92,97.36,16417.0,89.8211,90.1452,89.7378,90.1452,16417.0
2022-04-06 12:10:00,97.39,97.47,97.09,97.09,11743.0,90.173,90.2471,89.8952,89.8952,11743.0
2022-04-06 12:15:00,97.09,97.21,97.06,97.1,7891.0,89.8952,90.0063,89.8674,89.9045,7891.0
2022-04-06 12:20:00,97.06,97.07,96.75,96.92,22023.0,89.8674,89.8767,89.5804,89.7378,22023.0
2022-04-06 12:25:00,96.94,97.04,96.71,97.04,32694.0,89.7563,89.8489,89.5434,89.8489,32694.0
2022-04-06 12:30:00,97.02,97.14,96.9,97.1,16517.0,89.8304,89.9415,89.7193,89.9045,16517.0
2022-04-06 12:35:00,97.1,97.1,96.92,97.03,8471.0,89.9045,89.9045,89.7378,89.8397,8471.0
2022-04-06 12:40:00,97.02,97.19,96.97,97.05,5103.0,89.8304,89.9878,89.7841,89.8582,5103.0
2022-04-06 12:45:00,97.13,97.25,96.86,97.12,20071.0,89.9323,90.0434,89.6823,89.923,20071.0
2022-04-06 12:50:00,97.08,97.13,96.94,97.07,3529.0,89.886,89.9323,89.7563,89.8767,3529.0
2022-04-06 12:55:00,97.11,97.21,96.99,97.11,7863.0,89.9137,90.0063,89.8026,89.9137,7863.0
2022-04-06 13:00:00,97.1,97.33,96.99,97.2,6242.0,89.9045,90.1174,89.8026,89.9971,6242.0
2022-04-06 13:05:00,97.2,97.23,96.77,96.97,5267.0,89.9971,90.0248,89.5989,89.7841,5267.0
2022-04-06 13:10:00,97.04,97.13,96.95,97.07,7710.0,89.8489,89.9323,89.7656,89.8767,7710.0
2022-04-06 13:15:00,97.08,97.19,96.94,97.15,5908.0,89.886,89.9878,89.7563,89.9508,5908.0
2022-04-06 13:20:00,97.13,97.28,97.13,97.23,16380.0,89.9323,90.0711,89.9323,90.0248,16380.0
2022-04-06 13:25:00,97.24,97.26,96.95,97.19,13872.0,90.0341,90.0526,89.7656,89.9878,13872.0
2022-04-06 13:30:00,97.22,97.22,97.07,97.09,15112.0,90.0156,90.0156,89.8767,89.8952,15112.0
2022-04-06 13:35:00,97.14,97.15,96.79,97.06,13373.0,89.9415,89.9508,89.6174,89.8674,13373.0
2022-04-06 13:40:00,97.08,97.22,97.05,97.13,61930.0,89.886,90.0156,89.8582,89.9323,61930.0
2022-04-06 13:45:00,97.11,97.19,97.05,97.18,21834.0,89.9137,89.9878,89.8582,89.9785,21834.0
2022-04-06 13:50:00,97.17,97.53,97.17,97.35,15224.0,89.9693,90.3026,89.9693,90.1359,15224.0
2022-04-06 13:55:00,97.26,97.26,96.76,96.93,7136.0,90.0526,90.0526,89.5897,89.7471,7136.0
2022-04-06 14:00:00,96.85,97.35,96.77,96.94,20858.0,89.673,90.1359,89.5989,89.7563,20858.0
2022-04-06 14:05:00,96.94,96.94,96.18,96.2,8355.0,89.7563,89.7563,89.0527,89.0712,8355.0
2022-04-06 14:10:00,96.19,96.2,95.93,96.06,11735.0,89.0619,89.0712,88.8212,88.9415,11735.0
2022-04-06 14:15:00,95.97,96.06,95.75,95.84,10588.0,88.8582,88.9415,88.6545,88.7378,10588.0
2022-04-06 14:20:00,95.89,96.09,95.81,95.99,13241.0,88.7841,88.9693,88.7101,88.8767,13241.0
2022-04-06 14:25:00,96.05,96.21,95.78,95.82,11362.0,88.9323,89.0804,88.6823,88.7193,11362.0
2022-04-06 14:30:00,95.83,96.12,95.7,96.0,38715.0,88.7286,88.9971,88.6082,88.886,38715.0
2022-04-06 14:35:00,95.98,96.3,95.88,95.89,24996.0,88.8675,89.1638,88.7749,88.7841,24996.0
2022-04-06 14:40:00,95.87,96.04,95.75,96.02,14233.0,88.7656,88.923,88.6545,88.9045,14233.0
2022-04-06 14:45:00,96.01,96.23,95.98,96.02,13122.0,88.8952,89.0989,88.8675,88.9045,13122.0
2022-04-06 14:50:00,96.03,96.43,96.0,96.43,27740.0,88.9138,89.2841,88.886,89.2841,27740.0
2022-04-06 14:55:00,96.42,96.58,96.39,96.5,13445.0,89.2749,89.423,89.2471,89.3489,13445.0
2022-04-06 15:00:00,96.53,96.87,96.41,96.87,10253.0,89.3767,89.6915,89.2656,89.6915,10253.0
2022-04-06 15:05:00,96.87,96.93,96.58,96.78,24879.0,89.6915,89.7471,89.423,89.6082,24879.0
2022-04-06 15:10:00,96.78,96.94,96.7,96.88,37582.0,89.6082,89.7563,89.5341,89.7008,37582.0
2022-04-06 15:15:00,96.87,96.91,96.52,96.52,16743.0,89.6915,89.7286,89.3675,89.3675,16743.0
2022-04-06 15:20:00,96.55,96.59,96.34,96.37,10701.0,89.3952,89.4323,89.2008,89.2286,10701.0
2022-04-06 15:25:00,96.39,96.46,96.19,96.2,18087.0,89.2471,89.3119,89.0619,89.0712,18087.0
2022-04-06 15:30:00,96.19,96.54,96.12,96.28,29007.0,89.0619,89.386,88.9971,89.1452,29007.0
2022-04-06 15:35:00,96.28,96.54,96.21,96.44,23311.0,89.1452,89.386,89.0804,89.2934,23311.0
2022-04-06 15:40:00,96.35,96.49,96.3,96.39,47913.0,89.2101,89.3397,89.1638,89.2471,47913.0
2022-04-06 15:45:00,96.38,96.46,96.21,96.38,60537.0,89.2378,89.3119,89.0804,89.2378,60537.0
2022-04-06 15:50:00,96.39,96.67,96.29,96.32,69430.0,89.2471,89.5063,89.1545,89.1823,69430.0
2022-04-06 15:55:00,96.32,96.61,96.3,96.57,148428.0,89.1823,89.4508,89.1638,89.4138,148428.0
2022-04-07 09:30:00,96.5,98.41,96.18,98.22,27166.0,89.3489,91.1174,89.0527,90.9415,27166.0
2022-04-07 09:35:00,98.38,99.49,98.35,99.28,19377.0,91.0896,92.1174,91.0618,91.9229,19377.0
2022-04-07 09:40:00,99.22,99.63,98.42,98.42,25543.0,91.8674,92.247,91.1267,91.1267,25543.0
2022-04-07 09:45:00,98.41,99.15,98.41,99.09,12324.0,91.1174,91.8026,91.1174,91.747,12324.0
2022-04-07 09:50:00,99.03,99.08,98.58,98.66,22657.0,91.6915,91.7377,91.2748,91.3489,22657.0
2022-04-07 09:55:00,98.58,98.63,98.24,98.36,10225.0,91.2748,91.3211,90.96,91.0711,10225.0
2022-04-07 10:00:00,98.27,98.5,97.94,98.31,13695.0,90.9878,91.2007,90.6822,91.0248,13695.0
2022-04-07 10:05:00,98.31,98.36,97.5,97.5,52352.0,91.0248,91.0711,90.2748,90.2748,52352.0
2022-04-07 10:10:00,97.59,97.62,97.29,97.36,31233.0,90.3582,90.3859,90.0804,90.1452,31233.0
2022-04-07 10:15:00,97.28,97.51,97.0,97.29,9461.0,90.0711,90.2841,89.8119,90.0804,9461.0
2022-04-07 10:20:00,97.28,97.28,96.71,97.03,28033.0,90.0711,90.0711,89.5434,89.8397,28033.0
2022-04-07 10:25:00,97.04,97.51,96.9,97.09,27530.0,89.8489,90.2841,89.7193,89.8952,27530.0
2022-04-07 10:30:00,97.12,97.22,96.88,97.03,15708.0,89.923,90.0156,89.7008,89.8397,15708.0
2022-04-07 10:35:00,97.03,97.2,96.83,97.0,9668.0,89.8397,89.9971,89.6545,89.8119,9668.0
2022-04-07 10:40:00,96.88,96.88,96.52,96.69,6351.0,89.7008,89.7008,89.3675,89.5249,6351.0
2022-04-07 10:45:00,96.66,96.85,96.61,96.78,8604.0,89.4971,89.673,89.4508,89.6082,8604.0
2022-04-07 10:50:00,96.89,97.4,96.89,97.31,12511.0,89.71,90.1822,89.71,90.0989,12511.0
2022-04-07 10:55:00,97.36,97.5,97.04,97.09,16937.0,90.1452,90.2748,89.8489,89.8952,16937.0
2022-04-07 11:00:00,97.14,97.68,96.78,96.85,34809.0,89.9415,90.4415,89.6082,89.673,34809.0
2022-04-07 11:05:00,96.84,96.96,96.67,96.71,8033.0,89.6637,89.7748,89.5063,89.5434,8033.0
2022-04-07 11:10:00,96.67,96.78,96.4,96.44,16659.0,89.5063,89.6082,89.2563,89.2934,16659.0
2022-04-07 11:15:00,96.38,96.39,95.85,96.04,28300.0,89.2378,89.2471,88.7471,88.923,28300.0
2022-04-07 11:20:00,96.02,96.04,95.79,95.92,19570.0,88.9045,88.923,88.6916,88.8119,19570.0
2022-04-07 11:25:00,95.97,96.05,95.83,95.9,10460.0,88.8582,88.9323,88.7286,88.7934,10460.0
2022-04-07 11:30:00,95.94,96.1,95.84,96.03,9507.0,88.8304,88.9786,88.7378,88.9138,9507.0
2022-04-07 11:35:00,96.04,96.14,95.9,95.95,17828.0,88.923,89.0156,88.7934,88.8397,17828.0
2022-04-07 11:40:00,95.91,95.97,95.63,95.75,7699.0,88.8027,88.8582,88.5434,88.6545,7699.0
2022-04-07 11:45:00,95.76,95.92,95.72,95.8,8807.0,88.6638,88.8119,88.6267,88.7008,8807.0
2022-04-07 11:50:00,95.73,95.73,95.52,95.55,15672.0,88.636,88.636,88.4416,88.4693,15672.0
2022-04-07 11:55:00,95.52,95.84,95.47,95.72,10773.0,88.4416,88.7378,88.3953,88.6267,10773.0
2022-04-07 12:00:00,95.76,95.92,95.69,95.83,11690.0,88.6638,88.8119,88.599,88.7286,11690.0
2022-04-07 12:05:00,95.8,96.03,95.72,96.0,8086.0,88.7008,88.9138,88.6267,88.886,8086.0
2022-04-07 12:10:00,96.0,96.06,95.89,95.99,10682.0,88.886,88.9415,88.7841,88.8767,10682.0
2022-04-07 12:15:00,96.0,96.17,95.97,96.17,10573.0,88.886,89.0434,88.8582,89.0434,10573.0
2022-04-07 12:20:00,96.15,96.54,96.15,96.54,8997.0,89.0249,89.386,89.0249,89.386,8997.0
2022-04-07 12:25:00,96.52,96.67,96.41,96.56,5202.0,89.3675,89.5063,89.2656,89.4045,5202.0
2022-04-07 12:30:00,96.52,96.78,96.47,96.78,3841.0,89.3675,89.6082,89.3212,89.6082,3841.0
2022-04-07 12:35:00,96.7,96.92,96.66,96.79,7292.0,89.5341,89.7378,89.4971,89.6174,7292.0
2022-04-07 12:40:00,96.8,96.84,96.6,96.71,6516.0,89.6267,89.6637,89.4415,89.5434,6516.0
2022-04-07 12:45:00,96.72,96.85,96.67,96.77,6083.0,89.5526,89.673,89.5063,89.5989,6083.0
2022-04-07 12:50:00,96.76,97.02,96.76,96.95,10221.0,89.5897,89.8304,89.5897,89.7656,10221.0
2022-04-07 12:55:00,96.97,97.32,96.92,97.32,6130.0,89.7841,90.1082,89.7378,90.1082,6130.0
2022-04-07 13:00:00,97.36,97.59,97.25,97.49,16347.0,90.1452,90.3582,90.0434,90.2656,16347.0
2022-04-07 13:05:00,97.47,97.63,97.45,97.49,5890.0,90.2471,90.3952,90.2285,90.2656,5890.0
2022-04-07 13:10:00,97.46,97.83,97.45,97.62,11793.0,90.2378,90.5804,90.2285,90.3859,11793.0
2022-04-07 13:15:00,97.7,98.03,97.7,97.91,5839.0,90.46,90.7656,90.46,90.6545,5839.0
2022-04-07 13:20:00,97.93,98.06,97.74,97.79,8560.0,90.673,90.7933,90.497,90.5433,8560.0
2022-04-07 13:25:00,97.84,97.98,97.84,97.85,10860.0,90.5896,90.7193,90.5896,90.5989,10860.0
2022-04-07 13:30:00,97.88,98.0,97.78,97.82,4741.0,90.6267,90.7378,90.5341,90.5711,4741.0
2022-04-07 13:35:00,97.79,97.95,97.76,97.82,6856.0,90.5433,90.6915,90.5156,90.5711,6856.0
2022-04-07 13:40:00,97.8,97.8,97.62,97.62,6524.0,90.5526,90.5526,90.3859,90.3859,6524.0
2022-04-07 13:45:00,97.58,97.8,97.58,97.79,6423.0,90.3489,90.5526,90.3489,90.5433,6423.0
2022-04-07 13:50:00,97.71,97.98,97.56,97.75,4985.0,90.4693,90.7193,90.3304,90.5063,4985.0
2022-04-07 13:55:00,97.79,98.3,97.78,98.29,6336.0,90.5433,91.0155,90.5341,91.0063,6336.0
2022-04-07 14:00:00,98.27,98.46,98.27,98.43,14440.0,90.9878,91.1637,90.9878,91.1359,14440.0
2022-04-07 14:05:00,98.41,98.71,98.32,98.7,8726.0,91.1174,91.3952,91.0341,91.3859,8726.0
2022-04-07 14:10:00,98.67,98.67,98.35,98.35,10601.0,91.3581,91.3581,91.0618,91.0618,10601.0
2022-04-07 14:15:00,98.35,98.4,98.05,98.11,18044.0,91.0618,91.1081,90.7841,90.8396,18044.0
2022-04-07 14:20:00,98.16,98.45,98.09,98.34,7562.0,90.8859,91.1544,90.8211,91.0526,7562.0
2022-04-07 14:25:00,98.45,98.81,98.43,98.53,11200.0,91.1544,91.4878,91.1359,91.2285,11200.0
2022-04-07 14:30:00,98.5,98.91,98.44,98.9,12197.0,91.2007,91.5803,91.1452,91.5711,12197.0
2022-04-07 14:35:00,98.84,99.09,98.81,99.09,13904.0,91.5155,91.747,91.4878,91.747,13904.0
2022-04-07 14:40:00,99.03,99.3,99.01,99.28,14725.0,91.6915,91.9414,91.6729,91.9229,14725.0
2022-04-07 14:45:00,99.25,99.67,99.14,99.61,12140.0,91.8952,92.284,91.7933,92.2285,12140.0
2022-04-07 14:50:00,99.57,100.28,99.55,100.24,49223.0,92.1914,92.8488,92.1729,92.8118,49223.0
2022-04-07 14:55:00,100.28,100.54,100.27,100.49,48419.0,92.8488,93.0896,92.8396,93.0433,48419.0
2022-04-07 15:00:00,100.28,100.64,100.28,100.62,30543.0,92.8488,93.1821,92.8488,93.1636,30543.0
2022-04-07 15:05:00,100.58,101.23,100.46,100.86,56275.0,93.1266,93.7284,93.0155,93.3858,56275.0
2022-04-07 15:10:00,100.85,100.91,100.55,100.61,18415.0,93.3766,93.4321,93.0988,93.1544,18415.0
2022-04-07 15:15:00,100.62,100.84,100.43,100.48,18440.0,93.1636,93.3673,92.9877,93.034,18440.0
2022-04-07 15:20:00,100.44,100.56,100.39,100.46,21152.0,92.997,93.1081,92.9507,93.0155,21152.0
2022-04-07 15:25:00,100.52,100.81,100.52,100.67,16280.0,93.071,93.3395,93.071,93.2099,16280.0
2022-04-07 15:30:00,100.67,100.79,100.58,100.74,27952.0,93.2099,93.321,93.1266,93.2747,27952.0
2022-04-07 15:35:00,100.73,100.9,100.68,100.72,23162.0,93.2655,93.4229,93.2192,93.2562,23162.0
2022-04-07 15:40:00,100.75,100.93,100.66,100.83,22467.0,93.284,93.4507,93.2007,93.3581,22467.0
2022-04-07 15:45:00,100.8,100.91,100.52,100.61,35673.0,93.3303,93.4321,93.071,93.1544,35673.0
2022-04-07 15:50:00,100.58,100.69,100.35,100.64,66168.0,93.1266,93.2284,92.9136,93.1821,66168.0
2022-04-07 15:55:00,100.62,100.69,100.23,100.27,109755.0,93.1636,93.2284,92.8025,92.8396,109755.0
2022-04-08 09:30:00,99.88,101.18,99.88,100.77,25060.0,92.4785,93.6821,92.4785,93.3025,25060.0
2022-04-08 09:35:00,100.84,102.25,100.83,101.5,17821.0,93.3673,94.6728,93.3581,93.9784,17821.0
2022-04-08 09:40:00,101.54,102.29,101.37,101.93,11780.0,94.0155,94.7099,93.858,94.3766,11780.0
2022-04-08 09:45:00,101.83,102.15,101.64,101.92,12140.0,94.284,94.5802,94.108,94.3673,12140.0
2022-04-08 09:50:00,101.89,101.97,101.31,101.36,17023.0,94.3395,94.4136,93.8025,93.8488,17023.0
2022-04-08 09:55:00,101.29,101.88,101.24,101.73,15709.0,93.784,94.3303,93.7377,94.1914,15709.0
2022-04-08 10:00:00,101.77,101.8,100.6,101.13,24757.0,94.2284,94.2562,93.1451,93.6358,24757.0
2022-04-08 10:05:00,101.2,101.64,101.12,101.63,11295.0,93.7006,94.108,93.6266,94.0988,11295.0
2022-04-08 10:10:00,101.59,101.95,101.07,101.3,13742.0,94.0617,94.3951,93.5803,93.7932,13742.0
2022-04-08 10:15:00,101.41,101.65,100.58,101.42,43473.0,93.8951,94.1173,93.1266,93.9043,43473.0
2022-04-08 10:20:00,101.5,102.59,101.48,102.45,28568.0,93.9784,94.9876,93.9599,94.858,28568.0
2022-04-08 10:25:00,102.53,103.82,102.52,103.32,44673.0,94.9321,96.1265,94.9228,95.6635,44673.0
2022-04-08 10:30:00,103.29,103.67,103.07,103.13,27025.0,95.6358,95.9876,95.4321,95.4876,27025.0
2022-04-08 10:35:00,103.11,103.41,103.01,103.23,24177.0,95.4691,95.7469,95.3765,95.5802,24177.0
2022-04-08 10:40:00,103.17,103.27,102.43,102.53,31524.0,95.5247,95.6173,94.8395,94.9321,31524.0
2022-04-08 10:45:00,102.52,103.06,102.47,102.73,20153.0,94.9228,95.4228,94.8765,95.1173,20153.0
2022-04-08 10:50:00,102.73,103.66,102.73,103.58,12090.0,95.1173,95.9784,95.1173,95.9043,12090.0
2022-04-08 10:55:00,103.65,104.14,103.58,104.14,14745.0,95.9691,96.4228,95.9043,96.4228,14745.0
2022-04-08 11:00:00,104.14,104.29,103.92,104.07,22181.0,96.4228,96.5617,96.2191,96.358,22181.0
2022-04-08 11:05:00,103.99,104.13,103.91,104.01,12405.0,96.2839,96.4135,96.2098,96.3024,12405.0
2022-04-08 11:10:00,104.06,104.06,103.63,103.68,10304.0,96.3487,96.3487,95.9506,95.9969,10304.0
2022-04-08 11:15:00,103.69,103.78,103.44,103.49,17553.0,96.0061,96.0895,95.7747,95.8209,17553.0
2022-04-08 11:20:00,103.42,103.48,103.17,103.34,6346.0,95.7561,95.8117,95.5247,95.6821,6346.0
2022-04-08 11:25:00,103.28,103.48,103.19,103.48,7684.0,95.6265,95.8117,95.5432,95.8117,7684.0
2022-04-08 11:30:00,103.5,103.72,103.32,103.32,7324.0,95.8302,96.0339,95.6635,95.6635,7324.0
2022-04-08 11:35:00,103.4,103.43,103.08,103.31,10665.0,95.7376,95.7654,95.4413,95.6543,10665.0
2022-04-08 11:40:00,103.29,103.92,103.21,103.86,70502.0,95.6358,96.2191,95.5617,96.1635,70502.0
2022-04-08 11:45:00,103.78,104.14,103.76,103.98,13127.0,96.0895,96.4228,96.0709,96.2746,13127.0
2022-04-08 11:50:00,103.97,104.0,103.79,103.82,7380.0,96.2654,96.2932,96.0987,96.1265,7380.0
2022-04-08 11:55:00,103.84,104.12,103.84,103.86,8348.0,96.145,96.4043,96.145,96.1635,8348.0
2022-04-08 12:00:00,103.86,104.1,103.86,104.07,11419.0,96.1635,96.3857,96.1635,96.358,11419.0
2022-04-08 12:05:00,104.11,104.19,103.92,104.19,5059.0,96.395,96.4691,96.2191,96.4691,5059.0
2022-04-08 12:10:00,104.13,104.27,103.87,103.98,9875.0,96.4135,96.5431,96.1728,96.2746,9875.0
2022-04-08 12:15:00,104.0,104.13,103.88,104.07,8093.0,96.2932,96.4135,96.182,96.358,8093.0
2022-04-08 12:20:00,104.07,104.37,104.07,104.09,37079.0,96.358,96.6357,96.358,96.3765,37079.0
2022-04-08 12:25:00,104.08,104.44,104.08,104.39,19556.0,96.3672,96.7005,96.3672,96.6543,19556.0
2022-04-08 12:30:00,104.35,104.38,104.15,104.22,8020.0,96.6172,96.645,96.432,96.4969,8020.0
2022-04-08 12:35:00,104.27,104.27,103.97,104.13,8944.0,96.5431,96.5431,96.2654,96.4135,8944.0
2022-04-08 12:40:00,104.11,104.25,104.04,104.18,7131.0,96.395,96.5246,96.3302,96.4598,7131.0
2022-04-08 12:45:00,104.18,104.29,103.96,103.96,4436.0,96.4598,96.5617,96.2561,96.2561,4436.0
2022-04-08 12:50:00,103.93,103.99,103.71,103.71,5954.0,96.2283,96.2839,96.0246,96.0246,5954.0
2022-04-08 12:55:00,103.59,104.04,103.59,103.94,6536.0,95.9135,96.3302,95.9135,96.2376,6536.0
2022-04-08 13:00:00,103.96,104.03,103.82,103.95,8489.0,96.2561,96.3209,96.1265,96.2469,8489.0
2022-04-08 13:05:00,103.98,104.0,103.81,103.91,5513.0,96.2746,96.2932,96.1172,96.2098,5513.0
2022-04-08 13:10:00,103.9,104.04,103.57,104.0,28803.0,96.2006,96.3302,95.895,96.2932,28803.0
2022-04-08 13:15:00,104.0,104.04,103.74,103.81,4920.0,96.2932,96.3302,96.0524,96.1172,4920.0
2022-04-08 13:20:00,103.82,104.05,103.82,104.05,4436.0,96.1265,96.3395,96.1265,96.3395,4436.0
2022-04-08 13:25:00,104.03,104.03,103.81,103.85,6094.0,96.3209,96.3209,96.1172,96.1543,6094.0
2022-04-08 13:30:00,103.88,104.18,103.84,103.92,7346.0,96.182,96.4598,96.145,96.2191,7346.0
2022-04-08 13:35:00,103.91,104.03,103.88,103.93,18667.0,96.2098,96.3209,96.182,96.2283,18667.0
2022-04-08 13:40:00,103.91,104.35,103.91,104.33,7966.0,96.2098,96.6172,96.2098,96.5987,7966.0
2022-04-08 13:45:00,104.31,104.52,104.28,104.52,9101.0,96.5802,96.7746,96.5524,96.7746,9101.0
2022-04-08 13:50:00,104.48,104.72,104.41,104.59,10439.0,96.7376,96.9598,96.6728,96.8394,10439.0
2022-04-08 13:55:00,104.54,104.57,104.31,104.4,8190.0,96.7931,96.8209,96.5802,96.6635,8190.0
2022-04-08 14:00:00,104.35,104.59,104.3,104.32,8094.0,96.6172,96.8394,96.5709,96.5894,8094.0
2022-04-08 14:05:00,104.29,104.65,104.26,104.65,7952.0,96.5617,96.895,96.5339,96.895,7952.0
2022-04-08 14:10:00,104.67,104.79,104.57,104.68,11908.0,96.9135,97.0246,96.8209,96.9228,11908.0
2022-04-08 14:15:00,104.67,104.91,104.61,104.9,7175.0,96.9135,97.1357,96.858,97.1265,7175.0
2022-04-08 14:20:00,104.84,104.91,104.64,104.64,8608.0,97.0709,97.1357,96.8857,96.8857,8608.0
2022-04-08 14:25:00,104.65,104.65,104.28,104.28,13637.0,96.895,96.895,96.5524,96.5524,13637.0
2022-04-08 14:30:00,104.28,104.28,103.88,103.91,12785.0,96.5524,96.5524,96.182,96.2098,12785.0
2022-04-08 14:35:00,103.86,104.1,103.86,104.1,8162.0,96.1635,96.3857,96.1635,96.3857,8162.0
2022-04-08 14:40:00,104.05,104.12,103.76,103.82,24623.0,96.3395,96.4043,96.0709,96.1265,24623.0
2022-04-08 14:45:00,103.83,103.97,103.75,103.97,5322.0,96.1358,96.2654,96.0617,96.2654,5322.0
2022-04-08 14:50:00,103.93,104.28,103.83,104.24,11659.0,96.2283,96.5524,96.1358,96.5154,11659.0
2022-04-08 14:55:00,104.24,104.29,103.9,103.94,4914.0,96.5154,96.5617,96.2006,96.2376,4914.0
2022-04-08 15:00:00,103.91,103.99,103.84,103.91,3999.0,96.2098,96.2839,96.145,96.2098,3999.0
2022-04-08 15:05:00,103.97,104.1,103.92,104.05,6788.0,96.2654,96.3857,96.2191,96.3395,6788.0
2022-04-08 15:10:00,104.04,104.5,104.04,104.34,9614.0,96.3302,96.7561,96.3302,96.608,9614.0
2022-04-08 15:15:00,104.28,104.47,104.25,104.26,5937.0,96.5524,96.7283,96.5246,96.5339,5937.0
2022-04-08 15:20:00,104.28,104.35,104.14,104.17,4464.0,96.5524,96.6172,96.4228,96.4506,4464.0
2022-04-08 15:25:00,104.18,104.21,104.02,104.05,5858.0,96.4598,96.4876,96.3117,96.3395,5858.0
2022-04-08 15:30:00,104.09,104.32,103.94,103.94,18553.0,96.3765,96.5894,96.2376,96.2376,18553.0
2022-04-08 15:35:00,103.98,104.0,103.9,103.96,8492.0,96.2746,96.2932,96.2006,96.2561,8492.0
2022-04-08 15:40:00,104.0,104.06,103.91,104.06,17214.0,96.2932,96.3487,96.2098,96.3487,17214.0
2022-04-08 15:45:00,104.09,104.26,103.96,104.1,26718.0,96.3765,96.5339,96.2561,96.3857,26718.0
2022-04-08 15:50:00,104.11,104.16,103.92,104.05,56511.0,96.395,96.4413,96.2191,96.3395,56511.0
2022-04-08 15:55:00,104.07,104.22,103.96,104.15,143378.0,96.358,96.4969,96.2561,96.432,143378.0
2022-04-11 09:30:00,104.24,106.6,104.24,106.47,49839.0,96.5154,98.7005,96.5154,98.5801,49839.0
2022-04-11 09:35:00,106.35,107.38,106.29,107.26,36798.0,98.469,99.4227,98.4135,99.3116,36798.0
2022-04-11 09:40:00,107.44,107.51,106.96,107.25,25139.0,99.4782,99.543,99.0338,99.3023,25139.0
2022-04-11 09:45:00,107.31,107.5,106.9,107.37,16374.0,99.3579,99.5338,98.9783,99.4134,16374.0
2022-04-11 09:50:00,107.47,107.64,107.21,107.56,8714.0,99.506,99.6634,99.2653,99.5893,8714.0
2022-04-11 09:55:00,107.63,107.91,107.44,107.76,30119.0,99.6542,99.9134,99.4782,99.7745,30119.0
2022-04-11 10:00:00,107.8,108.0,107.16,107.16,76722.0,99.8116,99.9967,99.219,99.219,76722.0
2022-04-11 10:05:00,107.19,107.54,106.84,107.47,78423.0,99.2468,99.5708,98.9227,99.506,78423.0
2022-04-11 10:10:00,107.46,107.91,107.44,107.91,19216.0,99.4968,99.9134,99.4782,99.9134,19216.0
2022-04-11 10:15:00,107.98,108.38,107.5,107.76,22532.0,99.9782,100.3486,99.5338,99.7745,22532.0
2022-04-11 10:20:00,107.81,108.13,107.62,108.1,24608.0,99.8208,100.1171,99.6449,100.0893,24608.0
2022-04-11 10:25:00,108.17,108.46,107.49,107.62,13602.0,100.1541,100.4227,99.5245,99.6449,13602.0
2022-04-11 10:30:00,107.54,107.81,107.43,107.6,13712.0,99.5708,99.8208,99.469,99.6264,13712.0
2022-04-11 10:35:00,107.61,107.86,106.75,106.88,13891.0,99.6356,99.8671,98.8394,98.9597,13891.0
2022-04-11 10:40:00,106.86,107.16,106.43,106.57,22470.0,98.9412,99.219,98.5431,98.6727,22470.0
2022-04-11 10:45:00,106.66,106.73,106.15,106.3,23638.0,98.756,98.8209,98.2838,98.4227,23638.0
2022-04-11 10:50:00,106.31,106.75,106.31,106.69,13352.0,98.432,98.8394,98.432,98.7838,13352.0
2022-04-11 10:55:00,106.7,107.17,106.66,106.98,27415.0,98.7931,99.2282,98.756,99.0523,27415.0
2022-04-11 11:00:00,106.95,106.95,106.19,106.22,9876.0,99.0245,99.0245,98.3209,98.3486,9876.0
2022-04-11 11:05:00,106.24,106.47,105.86,105.92,23938.0,98.3672,98.5801,98.0153,98.0709,23938.0
2022-04-11 11:10:00,105.97,106.31,105.74,105.74,10232.0,98.1172,98.432,97.9042,97.9042,10232.0
2022-04-11 11:15:00,105.81,105.98,105.7,105.98,9168.0,97.969,98.1264,97.8672,98.1264,9168.0
2022-04-11 11:20:00,106.02,106.17,105.66,105.76,9954.0,98.1635,98.3023,97.8301,97.9227,9954.0
2022-04-11 11:25:00,105.84,106.08,105.63,106.03,9732.0,97.9968,98.219,97.8024,98.1727,9732.0
2022-04-11 11:30:00,106.04,106.26,105.74,105.89,5815.0,98.182,98.3857,97.9042,98.0431,5815.0
2022-04-11 11:35:00,105.91,106.42,105.9,106.23,6943.0,98.0616,98.5338,98.0524,98.3579,6943.0
2022-04-11 11:40:00,106.22,106.44,106.17,106.38,7402.0,98.3486,98.5523,98.3023,98.4968,7402.0
2022-04-11 11:45:00,106.43,106.56,106.32,106.56,9856.0,98.5431,98.6634,98.4412,98.6634,9856.0
2022-04-11 11:50:00,106.56,106.84,106.54,106.83,10147.0,98.6634,98.9227,98.6449,98.9134,10147.0
2022-04-11 11:55:00,106.83,106.96,106.75,106.8,8654.0,98.9134,99.0338,98.8394,98.8857,8654.0
2022-04-11 12:00:00,106.75,106.85,106.65,106.76,6854.0,98.8394,98.932,98.7468,98.8486,6854.0
2022-04-11 12:05:00,106.81,106.93,106.73,106.83,8247.0,98.8949,99.006,98.8209,98.9134,8247.0
2022-04-11 12:10:00,106.86,106.92,106.44,106.62,5568.0,98.9412,98.9968,98.5523,98.719,5568.0
2022-04-11 12:15:00,106.58,106.58,106.0,106.02,11651.0,98.682,98.682,98.1449,98.1635,11651.0
2022-04-11 12:20:00,106.05,106.39,106.0,106.29,8151.0,98.1912,98.506,98.1449,98.4135,8151.0
2022-04-11 12:25:00,106.29,106.34,105.87,105.97,6349.0,98.4135,98.4598,98.0246,98.1172,6349.0
2022-04-11 12:30:00,106.0,106.03,105.6,105.78,4678.0,98.1449,98.1727,97.7746,97.9412,4678.0
2022-04-11 12:35:00,105.82,105.91,105.64,105.89,5290.0,97.9783,98.0616,97.8116,98.0431,5290.0
2022-04-11 12:40:00,105.91,105.95,105.82,105.85,4108.0,98.0616,98.0987,97.9783,98.0061,4108.0
2022-04-11 12:45:00,105.91,105.91,105.69,105.69,4917.0,98.0616,98.0616,97.8579,97.8579,4917.0
2022-04-11 12:50:00,105.68,105.89,105.36,105.48,3811.0,97.8487,98.0431,97.5524,97.6635,3811.0
2022-04-11 12:55:00,105.51,105.6,105.37,105.43,3788.0,97.6913,97.7746,97.5616,97.6172,3788.0
2022-04-11 13:00:00,105.52,105.9,105.5,105.85,5358.0,97.7005,98.0524,97.682,98.0061,5358.0
2022-04-11 13:05:00,105.76,105.95,105.76,105.83,5599.0,97.9227,98.0987,97.9227,97.9875,5599.0
2022-04-11 13:10:00,105.75,105.78,105.58,105.63,5977.0,97.9135,97.9412,97.7561,97.8024,5977.0
2022-04-11 13:15:00,105.7,105.77,105.38,105.57,4318.0,97.8672,97.932,97.5709,97.7468,4318.0
2022-04-11 13:20:00,105.61,105.68,105.45,105.45,4394.0,97.7838,97.8487,97.6357,97.6357,4394.0
2022-04-11 13:25:00,105.59,105.77,105.4,105.67,6675.0,97.7653,97.932,97.5894,97.8394,6675.0
2022-04-11 13:30:00,105.73,106.0,105.73,106.0,4748.0,97.895,98.1449,97.895,98.1449,4748.0
2022-04-11 13:35:00,105.95,105.96,105.66,105.7,3773.0,98.0987,98.1079,97.8301,97.8672,3773.0
2022-04-11 13:40:00,105.85,105.88,105.67,105.68,4202.0,98.0061,98.0338,97.8394,97.8487,4202.0
2022-04-11 13:45:00,105.62,105.79,105.58,105.7,8910.0,97.7931,97.9505,97.7561,97.8672,8910.0
2022-04-11 13:50:00,105.63,105.84,105.59,105.84,2748.0,97.8024,97.9968,97.7653,97.9968,2748.0
2022-04-11 13:55:00,105.79,105.9,105.66,105.82,8715.0,97.9505,98.0524,97.8301,97.9783,8715.0
2022-04-11 14:00:00,105.81,105.91,105.71,105.73,5303.0,97.969,98.0616,97.8764,97.895,5303.0
2022-04-11 14:05:00,105.73,105.94,105.72,105.77,7703.0,97.895,98.0894,97.8857,97.932,7703.0
2022-04-11 14:10:00,105.74,105.85,105.56,105.59,7885.0,97.9042,98.0061,97.7376,97.7653,7885.0
2022-04-11 14:15:00,105.52,105.54,105.32,105.34,3214.0,97.7005,97.719,97.5153,97.5339,3214.0
2022-04-11 14:20:00,105.28,105.43,105.18,105.36,10633.0,97.4783,97.6172,97.3857,97.5524,10633.0
2022-04-11 14:25:00,105.3,105.63,105.3,105.53,10514.0,97.4968,97.8024,97.4968,97.7098,10514.0
2022-04-11 14:30:00,105.52,105.58,105.37,105.57,4800.0,97.7005,97.7561,97.5616,97.7468,4800.0
2022-04-11 14:35:00,105.57,105.73,105.55,105.68,5205.0,97.7468,97.895,97.7283,97.8487,5205.0
2022-04-11 14:40:00,105.76,105.8,105.64,105.74,7665.0,97.9227,97.9598,97.8116,97.9042,7665.0
2022-04-11 14:45:00,105.72,105.85,105.7,105.85,6893.0,97.8857,98.0061,97.8672,98.0061,6893.0
2022-04-11 14:50:00,105.82,105.91,105.66,105.7,7027.0,97.9783,98.0616,97.8301,97.8672,7027.0
2022-04-11 14:55:00,105.77,105.91,105.77,105.8,7061.0,97.932,98.0616,97.932,97.9598,7061.0
2022-04-11 15:00:00,105.84,105.95,105.53,105.54,6292.0,97.9968,98.0987,97.7098,97.719,6292.0
2022-04-11 15:05:00,105.5,105.81,105.49,105.76,6303.0,97.682,97.969,97.6727,97.9227,6303.0
2022-04-11 15:10:00,105.86,105.9,105.65,105.86,7983.0,98.0153,98.0524,97.8209,98.0153,7983.0
2022-04-11 15:15:00,105.85,105.89,105.71,105.82,61390.0,98.0061,98.0431,97.8764,97.9783,61390.0
2022-04-11 15:20:00,105.85,105.94,105.77,105.86,14680.0,98.0061,98.0894,97.932,98.0153,14680.0
2022-04-11 15:25:00,105.84,105.85,105.49,105.58,17748.0,97.9968,98.0061,97.6727,97.7561,17748.0
2022-04-11 15:30:00,105.62,105.66,105.5,105.61,11699.0,97.7931,97.8301,97.682,97.7838,11699.0
2022-04-11 15:35:00,105.61,105.77,105.56,105.74,10297.0,97.7838,97.932,97.7376,97.9042,10297.0
2022-04-11 15:40:00,105.74,105.87,105.73,105.74,14269.0,97.9042,98.0246,97.895,97.9042,14269.0
2022-04-11 15:45:00,105.74,105.74,105.41,105.43,17207.0,97.9042,97.9042,97.5987,97.6172,17207.0
2022-04-11 15:50:00,105.41,105.56,105.36,105.36,22442.0,97.5987,97.7376,97.5524,97.5524,22442.0
2022-04-11 15:55:00,105.39,105.65,105.37,105.64,63220.0,97.5802,97.8209,97.5616,97.8116,63220.0
2022-04-12 09:30:00,106.23,107.57,106.23,106.54,23776.0,98.3579,99.5986,98.3579,98.6449,23776.0
2022-04-12 09:35:00,106.57,107.17,106.21,107.17,10135.0,98.6727,99.2282,98.3394,99.2282,10135.0
2022-04-12 09:40:00,107.0,107.99,106.81,107.83,8820.0,99.0708,99.9875,98.8949,99.8393,8820.0
2022-04-12 09:45:00,107.98,108.52,107.98,108.4,15219.0,99.9782,100.4782,99.9782,100.3671,15219.0
2022-04-12 09:50:00,108.5,109.1,108.5,108.9,10523.0,100.4597,101.0152,100.4597,100.83,10523.0
2022-04-12 09:55:00,108.89,109.1,108.52,108.52,13277.0,100.8208,101.0152,100.4782,100.4782,13277.0
2022-04-12 10:00:00,108.56,108.84,108.3,108.79,20614.0,100.5152,100.7745,100.2745,100.7282,20614.0
2022-04-12 10:05:00,108.76,109.1,108.76,109.05,10819.0,100.7004,101.0152,100.7004,100.9689,10819.0
2022-04-12 10:10:00,109.08,109.21,108.82,108.95,14815.0,100.9967,101.1171,100.756,100.8763,14815.0
2022-04-12 10:15:00,108.97,108.97,108.0,108.06,8059.0,100.8949,100.8949,99.9967,100.0523,8059.0
2022-04-12 10:20:00,108.06,108.45,108.06,108.34,12787.0,100.0523,100.4134,100.0523,100.3115,12787.0
2022-04-12 10:25:00,108.51,108.66,108.21,108.27,7622.0,100.4689,100.6078,100.1912,100.2467,7622.0
2022-04-12 10:30:00,108.25,108.58,108.23,108.44,15006.0,100.2282,100.5338,100.2097,100.4041,15006.0
2022-04-12 10:35:00,108.48,108.57,108.17,108.48,8102.0,100.4412,100.5245,100.1541,100.4412,8102.0
2022-04-12 10:40:00,108.39,108.39,107.76,108.08,6941.0,100.3578,100.3578,99.7745,100.0708,6941.0
2022-04-12 10:45:00,108.06,108.22,107.7,108.03,6229.0,100.0523,100.2004,99.719,100.0245,6229.0
2022-04-12 10:50:00,108.0,108.28,107.9,108.08,9801.0,99.9967,100.256,99.9041,100.0708,9801.0
2022-04-12 10:55:00,108.05,108.26,108.0,108.13,8400.0,100.043,100.2375,99.9967,100.1171,8400.0
2022-04-12 11:00:00,108.13,108.13,107.92,108.09,5151.0,100.1171,100.1171,99.9227,100.0801,5151.0
2022-04-12 11:05:00,108.05,108.21,107.83,107.95,7638.0,100.043,100.1912,99.8393,99.9504,7638.0
2022-04-12 11:10:00,107.95,108.4,107.95,108.4,3201.0,99.9504,100.3671,99.9504,100.3671,3201.0
2022-04-12 11:15:00,108.31,108.47,108.12,108.42,9997.0,100.2838,100.4319,100.1078,100.3856,9997.0
2022-04-12 11:20:00,108.36,108.49,108.2,108.32,3186.0,100.3301,100.4504,100.1819,100.293,3186.0
2022-04-12 11:25:00,108.39,108.74,108.39,108.61,19400.0,100.3578,100.6819,100.3578,100.5615,19400.0
2022-04-12 11:30:00,108.31,108.42,108.17,108.25,7318.0,100.2838,100.3856,100.1541,100.2282,7318.0
2022-04-12 11:35:00,108.25,108.25,107.83,107.91,5369.0,100.2282,100.2282,99.8393,99.9134,5369.0
2022-04-12 11:40:00,107.88,108.02,107.87,107.92,4535.0,99.8856,100.0153,99.8764,99.9227,4535.0
2022-04-12 11:45:00,108.01,108.12,107.91,108.05,4190.0,100.006,100.1078,99.9134,100.043,4190.0
2022-04-12 11:50:00,108.08,108.22,107.94,108.15,4872.0,100.0708,100.2004,99.9412,100.1356,4872.0
2022-04-12 11:55:00,108.18,108.29,107.97,107.97,4152.0,100.1634,100.2652,99.969,99.969,4152.0
2022-04-12 12:00:00,107.93,108.0,107.85,107.96,4107.0,99.9319,99.9967,99.8579,99.9597,4107.0
2022-04-12 12:05:00,108.0,108.0,107.69,107.82,9278.0,99.9967,99.9967,99.7097,99.8301,9278.0
2022-04-12 12:10:00,107.72,107.82,107.51,107.6,2657.0,99.7375,99.8301,99.543,99.6264,2657.0
2022-04-12 12:15:00,107.59,107.76,107.5,107.61,5125.0,99.6171,99.7745,99.5338,99.6356,5125.0
2022-04-12 12:20:00,107.52,107.69,107.12,107.15,14562.0,99.5523,99.7097,99.1819,99.2097,14562.0
2022-04-12 12:25:00,107.12,107.15,106.71,106.98,8274.0,99.1819,99.2097,98.8023,99.0523,8274.0
2022-04-12 12:30:00,106.96,107.32,106.96,107.18,9681.0,99.0338,99.3671,99.0338,99.2375,9681.0
2022-04-12 12:35:00,107.15,107.25,107.15,107.21,5543.0,99.2097,99.3023,99.2097,99.2653,5543.0
2022-04-12 12:40:00,107.22,107.23,106.93,106.93,5333.0,99.2745,99.2838,99.006,99.006,5333.0
2022-04-12 12:45:00,107.07,107.17,106.94,107.13,3105.0,99.1357,99.2282,99.0153,99.1912,3105.0
2022-04-12 12:50:00,107.16,107.2,107.01,107.01,6600.0,99.219,99.256,99.0801,99.0801,6600.0
2022-04-12 12:55:00,107.04,107.13,106.93,106.93,2700.0,99.1079,99.1912,99.006,99.006,2700.0
2022-04-12 13:00:00,107.0,107.05,106.76,106.78,2622.0,99.0708,99.1171,98.8486,98.8671,2622.0
2022-04-12 13:05:00,106.86,107.14,106.83,106.97,4473.0,98.9412,99.2005,98.9134,99.0431,4473.0
2022-04-12 13:10:00,107.08,107.3,107.03,107.13,4348.0,99.1449,99.3486,99.0986,99.1912,4348.0
2022-04-12 13:15:00,107.04,107.15,106.93,107.15,2014.0,99.1079,99.2097,99.006,99.2097,2014.0
2022-04-12 13:20:00,107.2,107.25,107.07,107.17,2651.0,99.256,99.3023,99.1357,99.2282,2651.0
2022-04-12 13:25:00,107.12,107.22,107.02,107.02,2225.0,99.1819,99.2745,99.0894,99.0894,2225.0
2022-04-12 13:30:00,107.08,107.08,106.89,106.93,5698.0,99.1449,99.1449,98.969,99.006,5698.0
2022-04-12 13:35:00,106.92,107.03,106.75,106.76,2861.0,98.9968,99.0986,98.8394,98.8486,2861.0
2022-04-12 13:40:00,106.73,106.78,106.33,106.4,4913.0,98.8209,98.8671,98.4505,98.5153,4913.0
2022-04-12 13:45:00,106.33,106.33,106.0,106.22,12763.0,98.4505,98.4505,98.1449,98.3486,12763.0
2022-04-12 13:50:00,106.27,106.27,105.96,105.99,5000.0,98.3949,98.3949,98.1079,98.1357,5000.0
2022-04-12 13:55:00,105.99,106.08,105.9,105.98,6711.0,98.1357,98.219,98.0524,98.1264,6711.0
2022-04-12 14:00:00,105.91,106.21,105.8,106.21,7849.0,98.0616,98.3394,97.9598,98.3394,7849.0
2022-04-12 14:05:00,106.14,106.28,106.03,106.12,6457.0,98.2746,98.4042,98.1727,98.2561,6457.0
2022-04-12 14:10:00,106.14,106.16,105.77,105.77,7923.0,98.2746,98.2931,97.932,97.932,7923.0
2022-04-12 14:15:00,105.77,105.88,105.72,105.78,9213.0,97.932,98.0338,97.8857,97.9412,9213.0
2022-04-12 14:20:00,105.77,105.91,105.77,105.78,7061.0,97.932,98.0616,97.932,97.9412,7061.0
2022-04-12 14:25:00,105.76,105.9,105.75,105.83,7281.0,97.9227,98.0524,97.9135,97.9875,7281.0
2022-04-12 14:30:00,105.87,106.07,105.7,105.83,7684.0,98.0246,98.2098,97.8672,97.9875,7684.0
2022-04-12 14:35:00,105.82,106.08,105.82,105.88,6407.0,97.9783,98.219,97.9783,98.0338,6407.0
2022-04-12 14:40:00,106.01,106.02,105.68,105.75,5964.0,98.1542,98.1635,97.8487,97.9135,5964.0
2022-04-12 14:45:00,105.79,106.02,105.72,105.84,6166.0,97.9505,98.1635,97.8857,97.9968,6166.0
2022-04-12 14:50:00,105.84,106.27,105.72,106.27,9697.0,97.9968,98.3949,97.8857,98.3949,9697.0
2022-04-12 14:55:00,106.24,106.43,106.2,106.23,5681.0,98.3672,98.5431,98.3301,98.3579,5681.0
2022-04-12 15:00:00,106.24,106.25,105.88,105.9,3751.0,98.3672,98.3764,98.0338,98.0524,3751.0
2022-04-12 15:05:00,105.94,105.97,105.65,105.65,6481.0,98.0894,98.1172,97.8209,97.8209,6481.0
2022-04-12 15:10:00,105.68,105.78,105.64,105.73,8102.0,97.8487,97.9412,97.8116,97.895,8102.0
2022-04-12 15:15:00,105.77,105.95,105.71,105.91,6640.0,97.932,98.0987,97.8764,98.0616,6640.0
2022-04-12 15:20:00,105.88,106.08,105.86,105.97,6585.0,98.0338,98.219,98.0153,98.1172,6585.0
2022-04-12 15:25:00,105.97,106.0,105.65,105.77,7489.0,98.1172,98.1449,97.8209,97.932,7489.0
2022-04-12 15:30:00,105.74,105.86,105.62,105.7,13431.0,97.9042,98.0153,97.7931,97.8672,13431.0
2022-04-12 15:35:00,105.68,106.03,105.59,105.94,17103.0,97.8487,98.1727,97.7653,98.0894,17103.0
2022-04-12 15:40:00,105.91,105.99,105.68,105.73,18960.0,98.0616,98.1357,97.8487,97.895,18960.0
2022-04-12 15:45:00,105.68,106.05,105.61,105.84,18789.0,97.8487,98.1912,97.7838,97.9968,18789.0
2022-04-12 15:50:00,105.81,105.89,105.52,105.69,31805.0,97.969,98.0431,97.7005,97.8579,31805.0
2022-04-12 15:55:00,105.76,105.86,105.57,105.66,68468.0,97.9227,98.0153,97.7468,97.8301,68468.0
2022-04-13 09:30:00,105.71,106.18,105.05,105.98,18342.0,97.8764,98.3116,97.2653,98.1264,18342.0
2022-04-13 09:35:00,106.2,107.94,106.2,107.75,16225.0,98.3301,99.9412,98.3301,99.7653,16225.0
2022-04-13 09:40:00,107.62,108.39,107.5,108.33,23253.0,99.6449,100.3578,99.5338,100.3023,23253.0
2022-04-13 09:45:00,108.24,108.48,107.86,108.34,11443.0,100.219,100.4412,99.8671,100.3115,11443.0
2022-04-13 09:50:00,108.5,108.72,107.81,108.24,21230.0,100.4597,100.6634,99.8208,100.219,21230.0
2022-04-13 09:55:00,108.18,108.18,107.49,107.57,4959.0,100.1634,100.1634,99.5245,99.5986,4959.0
2022-04-13 10:00:00,107.46,107.51,107.19,107.42,4138.0,99.4968,99.543,99.2468,99.4597,4138.0
2022-04-13 10:05:00,107.54,107.63,107.29,107.29,6289.0,99.5708,99.6542,99.3394,99.3394,6289.0
2022-04-13 10:10:00,107.4,107.93,107.36,107.67,6447.0,99.4412,99.9319,99.4042,99.6912,6447.0
2022-04-13 10:15:00,107.7,107.9,107.28,107.46,13393.0,99.719,99.9041,99.3301,99.4968,13393.0
2022-04-13 10:20:00,107.58,107.77,107.38,107.48,4043.0,99.6079,99.7838,99.4227,99.5153,4043.0
2022-04-13 10:25:00,107.54,107.54,106.68,106.75,5733.0,99.5708,99.5708,98.7746,98.8394,5733.0
2022-04-13 10:30:00,106.8,106.94,106.57,106.94,7886.0,98.8857,99.0153,98.6727,99.0153,7886.0
2022-04-13 10:35:00,106.79,106.97,106.67,106.67,2843.0,98.8764,99.0431,98.7653,98.7653,2843.0
2022-04-13 10:40:00,106.57,106.6,106.23,106.56,12873.0,98.6727,98.7005,98.3579,98.6634,12873.0
2022-04-13 10:45:00,106.6,106.6,105.96,106.2,15895.0,98.7005,98.7005,98.1079,98.3301,15895.0
2022-04-13 10:50:00,106.27,106.48,106.06,106.43,6960.0,98.3949,98.5894,98.2005,98.5431,6960.0
2022-04-13 10:55:00,106.37,106.59,106.05,106.23,12492.0,98.4875,98.6912,98.1912,98.3579,12492.0
2022-04-13 11:00:00,106.2,106.59,105.95,106.52,2167.0,98.3301,98.6912,98.0987,98.6264,2167.0
2022-04-13 11:05:00,106.49,106.62,106.37,106.54,2620.0,98.5986,98.719,98.4875,98.6449,2620.0
2022-04-13 11:10:00,106.61,106.83,106.55,106.77,3257.0,98.7097,98.9134,98.6542,98.8579,3257.0
2022-04-13 11:15:00,106.79,106.99,106.79,106.94,3277.0,98.8764,99.0616,98.8764,99.0153,3277.0
2022-04-13 11:20:00,106.87,106.94,106.66,106.77,2850.0,98.9505,99.0153,98.756,98.8579,2850.0
2022-04-13 11:25:00,106.71,106.89,106.71,106.89,2732.0,98.8023,98.969,98.8023,98.969,2732.0
2022-04-13 11:30:00,106.89,107.01,106.81,106.92,7074.0,98.969,99.0801,98.8949,98.9968,7074.0
2022-04-13 11:35:00,107.01,107.24,106.89,107.03,6797.0,99.0801,99.2931,98.969,99.0986,6797.0
2022-04-13 11:40:00,107.04,107.12,106.87,106.96,7439.0,99.1079,99.1819,98.9505,99.0338,7439.0
2022-04-13 11:45:00,106.95,107.06,106.85,106.87,5057.0,99.0245,99.1264,98.932,98.9505,5057.0
2022-04-13 11:50:00,106.81,106.91,106.68,106.84,6877.0,98.8949,98.9875,98.7746,98.9227,6877.0
2022-04-13 11:55:00,106.89,107.27,106.89,107.04,11724.0,98.969,99.3208,98.969,99.1079,11724.0
2022-04-13 12:00:00,106.93,107.07,106.9,106.96,2867.0,99.006,99.1357,98.9783,99.0338,2867.0
2022-04-13 12:05:00,106.97,106.97,106.57,106.58,2983.0,99.0431,99.0431,98.6727,98.682,2983.0
2022-04-13 12:10:00,106.57,106.83,106.46,106.82,6126.0,98.6727,98.9134,98.5709,98.9042,6126.0
2022-04-13 12:15:00,106.71,106.87,106.65,106.75,4209.0,98.8023,98.9505,98.7468,98.8394,4209.0
2022-04-13 12:20:00,106.66,107.08,106.66,107.08,6926.0,98.756,99.1449,98.756,99.1449,6926.0
2022-04-13 12:25:00,107.09,107.16,106.87,106.96,4000.0,99.1542,99.219,98.9505,99.0338,4000.0
2022-04-13 12:30:00,106.88,107.34,106.88,107.32,6619.0,98.9597,99.3856,98.9597,99.3671,6619.0
2022-04-13 12:35:00,107.26,107.42,107.25,107.37,2500.0,99.3116,99.4597,99.3023,99.4134,2500.0
2022-04-13 12:40:00,107.41,107.72,107.41,107.72,5900.0,99.4505,99.7375,99.4505,99.7375,5900.0
2022-04-13 12:45:00,107.74,107.75,107.61,107.69,3065.0,99.756,99.7653,99.6356,99.7097,3065.0
2022-04-13 12:50:00,107.64,107.8,107.63,107.75,4677.0,99.6634,99.8116,99.6542,99.7653,4677.0
2022-04-13 12:55:00,107.72,107.72,107.54,107.58,3072.0,99.7375,99.7375,99.5708,99.6079,3072.0
2022-04-13 13:00:00,107.46,107.8,107.46,107.71,3590.0,99.4968,99.8116,99.4968,99.7282,3590.0
2022-04-13 13:05:00,107.72,107.78,107.51,107.7,9969.0,99.7375,99.793,99.543,99.719,9969.0
2022-04-13 13:10:00,107.71,107.94,107.7,107.94,6259.0,99.7282,99.9412,99.719,99.9412,6259.0
2022-04-13 13:15:00,107.93,107.96,107.77,107.81,3592.0,99.9319,99.9597,99.7838,99.8208,3592.0
2022-04-13 13:20:00,107.8,108.11,107.75,107.94,6230.0,99.8116,100.0986,99.7653,99.9412,6230.0
2022-04-13 13:25:00,107.91,108.1,107.82,107.94,2583.0,99.9134,100.0893,99.8301,99.9412,2583.0
2022-04-13 13:30:00,107.95,108.05,107.84,107.88,11089.0,99.9504,100.043,99.8486,99.8856,11089.0
2022-04-13 13:35:00,107.89,108.03,107.88,108.0,2610.0,99.8949,100.0245,99.8856,99.9967,2610.0
2022-04-13 13:40:00,108.0,108.0,107.88,107.93,2811.0,99.9967,99.9967,99.8856,99.9319,2811.0
2022-04-13 13:45:00,107.93,108.16,107.93,108.13,13391.0,99.9319,100.1449,99.9319,100.1171,13391.0
2022-04-13 13:50:00,108.12,108.13,107.84,107.91,6217.0,100.1078,100.1171,99.8486,99.9134,6217.0
2022-04-13 13:55:00,107.79,108.04,107.79,107.92,2347.0,99.8023,100.0338,99.8023,99.9227,2347.0
2022-04-13 14:00:00,107.93,108.0,107.73,107.92,3701.0,99.9319,99.9967,99.7467,99.9227,3701.0
2022-04-13 14:05:00,107.88,108.0,107.82,107.94,8080.0,99.8856,99.9967,99.8301,99.9412,8080.0
2022-04-13 14:10:00,107.92,107.92,107.52,107.56,5220.0,99.9227,99.9227,99.5523,99.5893,5220.0
2022-04-13 14:15:00,107.6,107.7,107.56,107.7,3347.0,99.6264,99.719,99.5893,99.719,3347.0
2022-04-13 14:20:00,107.75,107.81,107.52,107.52,3892.0,99.7653,99.8208,99.5523,99.5523,3892.0
2022-04-13 14:25:00,107.52,107.58,107.27,107.46,6413.0,99.5523,99.6079,99.3208,99.4968,6413.0
2022-04-13 14:30:00,107.57,107.68,107.49,107.63,2341.0,99.5986,99.7005,99.5245,99.6542,2341.0
2022-04-13 14:35:00,107.63,107.74,107.52,107.6,8292.0,99.6542,99.756,99.5523,99.6264,8292.0
2022-04-13 14:40:00,107.6,107.7,107.55,107.62,4527.0,99.6264,99.719,99.5801,99.6449,4527.0
2022-04-13 14:45:00,107.67,107.67,107.38,107.47,14750.0,99.6912,99.6912,99.4227,99.506,14750.0
2022-04-13 14:50:00,107.52,107.76,107.52,107.7,4682.0,99.5523,99.7745,99.5523,99.719,4682.0
2022-04-13 14:55:00,107.7,107.73,107.5,107.59,9036.0,99.719,99.7467,99.5338,99.6171,9036.0
2022-04-13 15:00:00,107.62,107.64,107.5,107.58,2069.0,99.6449,99.6634,99.5338,99.6079,2069.0
2022-04-13 15:05:00,107.6,107.93,107.58,107.93,4551.0,99.6264,99.9319,99.6079,99.9319,4551.0
2022-04-13 15:10:00,107.87,107.87,107.65,107.67,3747.0,99.8764,99.8764,99.6727,99.6912,3747.0
2022-04-13 15:15:00,107.66,107.66,107.18,107.32,18653.0,99.6819,99.6819,99.2375,99.3671,18653.0
2022-04-13 15:20:00,107.3,107.36,107.25,107.35,12649.0,99.3486,99.4042,99.3023,99.3949,12649.0
2022-04-13 15:25:00,107.32,107.4,107.08,107.28,12191.0,99.3671,99.4412,99.1449,99.3301,12191.0
2022-04-13 15:30:00,107.29,107.53,107.28,107.38,11750.0,99.3394,99.5616,99.3301,99.4227,11750.0
2022-04-13 15:35:00,107.36,107.48,107.23,107.33,17535.0,99.4042,99.5153,99.2838,99.3764,17535.0
2022-04-13 15:40:00,107.33,107.36,107.1,107.22,10079.0,99.3764,99.4042,99.1634,99.2745,10079.0
2022-04-13 15:45:00,107.24,107.28,107.11,107.21,20401.0,99.2931,99.3301,99.1727,99.2653,20401.0
2022-04-13 15:50:00,107.23,107.34,107.06,107.13,33182.0,99.2838,99.3856,99.1264,99.1912,33182.0
2022-04-13 15:55:00,107.15,107.24,107.04,107.21,55206.0,99.2097,99.2931,99.1079,99.2653,55206.0
2022-04-14 09:30:00,107.12,108.46,107.12,108.21,18848.0,99.1819,100.4227,99.1819,100.1912,18848.0
2022-04-14 09:35:00,108.55,108.71,107.47,107.66,7233.0,100.506,100.6541,99.506,99.6819,7233.0
2022-04-14 09:40:00,107.65,108.09,107.5,108.0,8772.0,99.6727,100.0801,99.5338,99.9967,8772.0
2022-04-14 09:45:00,107.58,107.67,107.08,107.15,5084.0,99.6079,99.6912,99.1449,99.2097,5084.0
2022-04-14 09:50:00,107.15,107.23,106.84,106.9,2672.0,99.2097,99.2838,98.9227,98.9783,2672.0
2022-04-14 09:55:00,106.82,106.96,106.54,106.87,3026.0,98.9042,99.0338,98.6449,98.9505,3026.0
2022-04-14 10:00:00,106.97,107.34,106.83,107.34,8512.0,99.0431,99.3856,98.9134,99.3856,8512.0
2022-04-14 10:05:00,107.18,107.18,106.07,106.37,12578.0,99.2375,99.2375,98.2098,98.4875,12578.0
2022-04-14 10:10:00,106.39,106.82,106.26,106.75,5001.0,98.506,98.9042,98.3857,98.8394,5001.0
2022-04-14 10:15:00,106.79,106.79,106.34,106.6,17359.0,98.8764,98.8764,98.4598,98.7005,17359.0
2022-04-14 10:20:00,106.54,106.83,106.53,106.65,4737.0,98.6449,98.9134,98.6357,98.7468,4737.0
2022-04-14 10:25:00,106.6,106.87,106.5,106.71,2475.0,98.7005,98.9505,98.6079,98.8023,2475.0
2022-04-14 10:30:00,106.89,107.0,106.46,106.76,19978.0,98.969,99.0708,98.5709,98.8486,19978.0
2022-04-14 10:35:00,106.68,107.03,106.53,106.74,16967.0,98.7746,99.0986,98.6357,98.8301,16967.0
2022-04-14 10:40:00,106.75,106.81,106.27,106.32,1900.0,98.8394,98.8949,98.3949,98.4412,1900.0
2022-04-14 10:45:00,106.36,106.54,106.17,106.21,5995.0,98.4783,98.6449,98.3023,98.3394,5995.0
2022-04-14 10:50:00,106.23,106.24,105.68,106.06,23391.0,98.3579,98.3672,97.8487,98.2005,23391.0
2022-04-14 10:55:00,106.07,106.18,105.85,105.9,5759.0,98.2098,98.3116,98.0061,98.0524,5759.0
2022-04-14 11:00:00,105.82,106.17,105.75,106.15,6452.0,97.9783,98.3023,97.9135,98.2838,6452.0
2022-04-14 11:05:00,106.22,106.25,105.96,106.15,7037.0,98.3486,98.3764,98.1079,98.2838,7037.0
2022-04-14 11:10:00,106.04,106.14,105.87,106.08,16678.0,98.182,98.2746,98.0246,98.219,16678.0
2022-04-14 11:15:00,105.93,106.05,105.71,106.0,6914.0,98.0801,98.1912,97.8764,98.1449,6914.0
2022-04-14 11:20:00,105.98,106.18,105.91,106.18,10123.0,98.1264,98.3116,98.0616,98.3116,10123.0
2022-04-14 11:25:00,106.2,106.27,105.91,106.02,11044.0,98.3301,98.3949,98.0616,98.1635,11044.0
2022-04-14 11:30:00,105.99,106.05,105.91,105.94,3931.0,98.1357,98.1912,98.0616,98.0894,3931.0
2022-04-14 11:35:00,105.85,105.97,105.65,105.65,12725.0,98.0061,98.1172,97.8209,97.8209,12725.0
2022-04-14 11:40:00,105.6,105.83,105.6,105.71,10761.0,97.7746,97.9875,97.7746,97.8764,10761.0
2022-04-14 11:45:00,105.76,105.95,105.47,105.7,6360.0,97.9227,98.0987,97.6542,97.8672,6360.0
2022-04-14 11:50:00,105.72,105.73,105.52,105.52,3496.0,97.8857,97.895,97.7005,97.7005,3496.0
2022-04-14 11:55:00,105.63,105.71,105.47,105.58,13986.0,97.8024,97.8764,97.6542,97.7561,13986.0
2022-04-14 12:00:00,105.58,105.7,105.33,105.36,9491.0,97.7561,97.8672,97.5246,97.5524,9491.0
2022-04-14 12:05:00,105.23,105.64,105.23,105.57,3858.0,97.432,97.8116,97.432,97.7468,3858.0
2022-04-14 12:10:00,105.55,105.6,105.4,105.43,1225.0,97.7283,97.7746,97.5894,97.6172,1225.0
2022-04-14 12:15:00,105.44,105.48,105.26,105.41,4302.0,97.6264,97.6635,97.4598,97.5987,4302.0
2022-04-14 12:20:00,105.39,105.41,105.17,105.22,6720.0,97.5802,97.5987,97.3765,97.4227,6720.0
2022-04-14 12:25:00,105.25,105.26,105.06,105.06,4570.0,97.4505,97.4598,97.2746,97.2746,4570.0
2022-04-14 12:30:00,105.05,105.14,104.93,105.07,15780.0,97.2653,97.3487,97.1542,97.2839,15780.0
2022-04-14 12:35:00,105.09,105.16,104.98,105.02,9973.0,97.3024,97.3672,97.2005,97.2376,9973.0
2022-04-14 12:40:00,104.98,105.03,104.78,104.78,3145.0,97.2005,97.2468,97.0154,97.0154,3145.0
2022-04-14 12:45:00,104.83,104.93,104.79,104.93,2351.0,97.0616,97.1542,97.0246,97.1542,2351.0
2022-04-14 12:50:00,104.83,104.83,104.52,104.74,3101.0,97.0616,97.0616,96.7746,96.9783,3101.0
2022-04-14 12:55:00,104.75,104.81,104.57,104.73,11126.0,96.9876,97.0431,96.8209,96.9691,11126.0
2022-04-14 13:00:00,104.73,104.81,104.58,104.68,11831.0,96.9691,97.0431,96.8302,96.9228,11831.0
2022-04-14 13:05:00,104.66,104.77,104.59,104.75,10246.0,96.9042,97.0061,96.8394,96.9876,10246.0
2022-04-14 13:10:00,104.83,104.97,104.68,104.73,11633.0,97.0616,97.1913,96.9228,96.9691,11633.0
2022-04-14 13:15:00,104.75,105.0,104.7,104.84,4530.0,96.9876,97.2191,96.9413,97.0709,4530.0
2022-04-14 13:20:00,104.85,105.24,104.85,105.14,6817.0,97.0802,97.4413,97.0802,97.3487,6817.0
2022-04-14 13:25:00,105.18,105.23,105.0,105.09,5248.0,97.3857,97.432,97.2191,97.3024,5248.0
2022-04-14 13:30:00,105.12,105.23,105.04,105.15,7025.0,97.3302,97.432,97.2561,97.3579,7025.0
2022-04-14 13:35:00,105.26,105.28,105.1,105.2,4461.0,97.4598,97.4783,97.3116,97.4042,4461.0
2022-04-14 13:40:00,105.25,105.77,105.25,105.63,5290.0,97.4505,97.932,97.4505,97.8024,5290.0
2022-04-14 13:45:00,105.71,105.86,105.65,105.73,4302.0,97.8764,98.0153,97.8209,97.895,4302.0
2022-04-14 13:50:00,105.7,105.81,105.58,105.75,7721.0,97.8672,97.969,97.7561,97.9135,7721.0
2022-04-14 13:55:00,105.74,105.77,105.58,105.76,6344.0,97.9042,97.932,97.7561,97.9227,6344.0
2022-04-14 14:00:00,105.75,105.8,105.54,105.7,4191.0,97.9135,97.9598,97.719,97.8672,4191.0
2022-04-14 14:05:00,105.64,105.87,105.59,105.87,14055.0,97.8116,98.0246,97.7653,98.0246,14055.0
2022-04-14 14:10:00,105.9,105.99,105.81,105.92,9343.0,98.0524,98.1357,97.969,98.0709,9343.0
2022-04-14 14:15:00,105.93,106.05,105.84,105.93,7785.0,98.0801,98.1912,97.9968,98.0801,7785.0
2022-04-14 14:20:00,105.89,105.94,105.59,105.69,8559.0,98.0431,98.0894,97.7653,97.8579,8559.0
2022-04-14 14:25:00,105.58,105.83,105.49,105.8,5830.0,97.7561,97.9875,97.6727,97.9598,5830.0
2022-04-14 14:30:00,105.76,105.87,105.64,105.65,5209.0,97.9227,98.0246,97.8116,97.8209,5209.0
2022-04-14 14:35:00,105.69,105.87,105.68,105.81,8020.0,97.8579,98.0246,97.8487,97.969,8020.0
2022-04-14 14:40:00,105.77,105.8,105.56,105.72,8632.0,97.932,97.9598,97.7376,97.8857,8632.0
2022-04-14 14:45:00,105.73,105.79,105.52,105.61,9561.0,97.895,97.9505,97.7005,97.7838,9561.0
2022-04-14 14:50:00,105.58,105.73,105.43,105.45,6097.0,97.7561,97.895,97.6172,97.6357,6097.0
2022-04-14 14:55:00,105.4,105.47,105.29,105.31,5287.0,97.5894,97.6542,97.4876,97.5061,5287.0
2022-04-14 15:00:00,105.36,105.5,105.24,105.44,3348.0,97.5524,97.682,97.4413,97.6264,3348.0
2022-04-14 15:05:00,105.42,105.5,105.31,105.32,5151.0,97.6079,97.682,97.5061,97.5153,5151.0
2022-04-14 15:10:00,105.37,105.39,105.22,105.3,3495.0,97.5616,97.5802,97.4227,97.4968,3495.0
2022-04-14 15:15:00,105.33,105.43,105.2,105.34,8303.0,97.5246,97.6172,97.4042,97.5339,8303.0
2022-04-14 15:20:00,105.3,105.36,105.21,105.34,5433.0,97.4968,97.5524,97.4135,97.5339,5433.0
2022-04-14 15:25:00,105.27,105.4,105.21,105.4,8303.0,97.469,97.5894,97.4135,97.5894,8303.0
2022-04-14 15:30:00,105.41,105.42,105.09,105.14,10283.0,97.5987,97.6079,97.3024,97.3487,10283.0
2022-04-14 15:35:00,105.12,105.3,105.12,105.24,32246.0,97.3302,97.4968,97.3302,97.4413,32246.0
2022-04-14 15:40:00,105.23,105.62,105.23,105.61,12749.0,97.432,97.7931,97.432,97.7838,12749.0
2022-04-14 15:45:00,105.62,105.64,105.35,105.4,14254.0,97.7931,97.8116,97.5431,97.5894,14254.0
2022-04-14 15:50:00,105.37,105.37,105.13,105.28,36809.0,97.5616,97.5616,97.3394,97.4783,36809.0
2022-04-14 15:55:00,105.31,105.38,105.15,105.25,63061.0,97.5061,97.5709,97.3579,97.4505,63061.0
2022-04-18 09:30:00,104.25,105.2,104.02,105.04,12909.0,96.5246,97.4042,96.3117,97.2561,12909.0
2022-04-18 09:35:00,105.01,105.2,104.68,104.68,2550.0,97.2283,97.4042,96.9228,96.9228,2550.0
2022-04-18 09:40:00,104.47,104.69,103.95,104.12,24797.0,96.7283,96.932,96.2469,96.4043,24797.0
2022-04-18 09:45:00,104.13,104.24,103.75,103.75,3473.0,96.4135,96.5154,96.0617,96.0617,3473.0
2022-04-18 09:50:00,103.79,103.79,103.24,103.76,5938.0,96.0987,96.0987,95.5895,96.0709,5938.0
2022-04-18 09:55:00,103.63,103.98,103.45,103.97,1931.0,95.9506,96.2746,95.7839,96.2654,1931.0
2022-04-18 10:00:00,103.82,103.85,103.33,103.35,11438.0,96.1265,96.1543,95.6728,95.6913,11438.0
2022-04-18 10:05:00,103.38,103.48,103.13,103.17,5302.0,95.7191,95.8117,95.4876,95.5247,5302.0
2022-04-18 10:10:00,103.23,103.6,103.22,103.32,2650.0,95.5802,95.9228,95.571,95.6635,2650.0
2022-04-18 10:15:00,103.51,103.58,103.28,103.41,1771.0,95.8395,95.9043,95.6265,95.7469,1771.0
2022-04-18 10:20:00,103.52,103.87,103.4,103.85,4887.0,95.8487,96.1728,95.7376,96.1543,4887.0
2022-04-18 10:25:00,103.92,104.0,103.3,103.42,3324.0,96.2191,96.2932,95.645,95.7561,3324.0
2022-04-18 10:30:00,103.52,103.56,103.32,103.46,5349.0,95.8487,95.8858,95.6635,95.7932,5349.0
2022-04-18 10:35:00,103.48,103.75,103.24,103.74,2788.0,95.8117,96.0617,95.5895,96.0524,2788.0
2022-04-18 10:40:00,103.78,103.87,103.62,103.68,8467.0,96.0895,96.1728,95.9413,95.9969,8467.0
2022-04-18 10:45:00,103.73,103.92,103.61,103.75,4968.0,96.0432,96.2191,95.9321,96.0617,4968.0
2022-04-18 10:50:00,103.71,103.73,103.35,103.46,10570.0,96.0246,96.0432,95.6913,95.7932,10570.0
2022-04-18 10:55:00,103.48,103.74,103.43,103.65,8001.0,95.8117,96.0524,95.7654,95.9691,8001.0
2022-04-18 11:00:00,103.6,103.75,103.35,103.38,7130.0,95.9228,96.0617,95.6913,95.7191,7130.0
2022-04-18 11:05:00,103.32,103.35,103.1,103.23,9547.0,95.6635,95.6913,95.4598,95.5802,9547.0
2022-04-18 11:10:00,103.19,103.4,103.14,103.26,9196.0,95.5432,95.7376,95.4969,95.608,9196.0
2022-04-18 11:15:00,103.24,103.31,102.64,102.71,17896.0,95.5895,95.6543,95.0339,95.0987,17896.0
2022-04-18 11:20:00,102.64,102.73,102.39,102.46,8831.0,95.0339,95.1173,94.8025,94.8673,8831.0
2022-04-18 11:25:00,102.41,102.63,102.25,102.63,5776.0,94.821,95.0247,94.6728,95.0247,5776.0
2022-04-18 11:30:00,102.65,102.77,102.54,102.75,5567.0,95.0432,95.1543,94.9413,95.1358,5567.0
2022-04-18 11:35:00,102.8,102.87,102.42,102.59,8975.0,95.1821,95.2469,94.8302,94.9876,8975.0
2022-04-18 11:40:00,102.52,102.86,102.51,102.85,1665.0,94.9228,95.2376,94.9136,95.2284,1665.0
2022-04-18 11:45:00,102.83,102.89,102.25,102.26,6686.0,95.2099,95.2654,94.6728,94.6821,6686.0
2022-04-18 11:50:00,102.22,102.35,102.19,102.27,8089.0,94.6451,94.7654,94.6173,94.6914,8089.0
2022-04-18 11:55:00,102.28,102.35,102.11,102.22,4745.0,94.7006,94.7654,94.5432,94.6451,4745.0
2022-04-18 12:00:00,102.23,102.25,101.98,102.0,5909.0,94.6543,94.6728,94.4228,94.4414,5909.0
2022-04-18 12:05:00,101.97,102.07,101.65,101.69,10115.0,94.4136,94.5062,94.1173,94.1543,10115.0
2022-04-18 12:10:00,101.72,101.8,101.53,101.61,10680.0,94.1821,94.2562,94.0062,94.0803,10680.0
2022-04-18 12:15:00,101.64,101.75,101.38,101.4,6332.0,94.108,94.2099,93.8673,93.8858,6332.0
2022-04-18 12:20:00,101.4,101.55,101.39,101.48,9006.0,93.8858,94.0247,93.8766,93.9599,9006.0
2022-04-18 12:25:00,101.49,101.53,101.32,101.37,6898.0,93.9692,94.0062,93.8118,93.858,6898.0
2022-04-18 12:30:00,101.37,101.37,101.04,101.21,38075.0,93.858,93.858,93.5525,93.7099,38075.0
2022-04-18 12:35:00,101.23,101.36,101.06,101.34,26000.0,93.7284,93.8488,93.571,93.8303,26000.0
2022-04-18 12:40:00,101.34,101.57,101.34,101.53,7527.0,93.8303,94.0432,93.8303,94.0062,7527.0
2022-04-18 12:45:00,101.51,101.56,101.24,101.24,11248.0,93.9877,94.034,93.7377,93.7377,11248.0
2022-04-18 12:50:00,101.26,101.26,101.12,101.15,16450.0,93.7562,93.7562,93.6266,93.6544,16450.0
2022-04-18 12:55:00,101.15,101.26,101.03,101.2,6069.0,93.6544,93.7562,93.5432,93.7006,6069.0
2022-04-18 13:00:00,101.15,101.2,100.98,101.03,3996.0,93.6544,93.7006,93.497,93.5432,3996.0
2022-04-18 13:05:00,101.0,101.04,100.88,101.03,3444.0,93.5155,93.5525,93.4044,93.5432,3444.0
2022-04-18 13:10:00,101.01,101.11,100.93,101.02,7842.0,93.5247,93.6173,93.4507,93.534,7842.0
2022-04-18 13:15:00,101.0,101.03,100.9,101.0,5319.0,93.5155,93.5432,93.4229,93.5155,5319.0
2022-04-18 13:20:00,101.02,101.14,100.97,101.0,6541.0,93.534,93.6451,93.4877,93.5155,6541.0
2022-04-18 13:25:00,101.01,101.21,100.95,101.17,6263.0,93.5247,93.7099,93.4692,93.6729,6263.0
2022-04-18 13:30:00,101.13,101.45,101.11,101.44,8187.0,93.6358,93.9321,93.6173,93.9229,8187.0
2022-04-18 13:35:00,101.4,101.5,101.22,101.49,19296.0,93.8858,93.9784,93.7192,93.9692,19296.0
2022-04-18 13:40:00,101.49,101.78,101.44,101.78,6929.0,93.9692,94.2377,93.9229,94.2377,6929.0
2022-04-18 13:45:00,101.76,102.11,101.64,102.05,4825.0,94.2191,94.5432,94.108,94.4877,4825.0
2022-04-18 13:50:00,101.97,102.09,101.9,102.0,3551.0,94.4136,94.5247,94.3488,94.4414,3551.0
2022-04-18 13:55:00,101.98,102.02,101.87,101.95,4672.0,94.4228,94.4599,94.321,94.3951,4672.0
2022-04-18 14:00:00,101.98,102.0,101.89,101.89,1606.0,94.4228,94.4414,94.3395,94.3395,1606.0
2022-04-18 14:05:00,101.92,101.94,101.68,101.73,5560.0,94.3673,94.3858,94.1451,94.1914,5560.0
2022-04-18 14:10:00,101.79,101.81,101.68,101.78,7522.0,94.2469,94.2654,94.1451,94.2377,7522.0
2022-04-18 14:15:00,101.76,101.9,101.6,101.7,3486.0,94.2191,94.3488,94.071,94.1636,3486.0
2022-04-18 14:20:00,101.62,101.92,101.58,101.83,2519.0,94.0895,94.3673,94.0525,94.284,2519.0
2022-04-18 14:25:00,101.89,101.9,101.6,101.61,4172.0,94.3395,94.3488,94.071,94.0803,4172.0
2022-04-18 14:30:00,101.59,101.72,101.59,101.67,5986.0,94.0617,94.1821,94.0617,94.1358,5986.0
2022-04-18 14:35:00,101.7,101.74,101.61,101.66,4970.0,94.1636,94.2006,94.0803,94.1266,4970.0
2022-04-18 14:40:00,101.72,101.78,101.56,101.57,4705.0,94.1821,94.2377,94.034,94.0432,4705.0
2022-04-18 14:45:00,101.52,101.6,101.41,101.54,5258.0,93.9969,94.071,93.8951,94.0155,5258.0
2022-04-18 14:50:00,101.53,101.79,101.53,101.71,3955.0,94.0062,94.2469,94.0062,94.1729,3955.0
2022-04-18 14:55:00,101.7,101.71,101.49,101.52,4252.0,94.1636,94.1729,93.9692,93.9969,4252.0
2022-04-18 15:00:00,101.59,101.59,101.41,101.43,2184.0,94.0617,94.0617,93.8951,93.9136,2184.0
2022-04-18 15:05:00,101.43,101.6,101.43,101.56,10421.0,93.9136,94.071,93.9136,94.034,10421.0
2022-04-18 15:10:00,101.59,101.63,101.47,101.52,3571.0,94.0617,94.0988,93.9506,93.9969,3571.0
2022-04-18 15:15:00,101.57,101.57,101.29,101.3,6234.0,94.0432,94.0432,93.784,93.7932,6234.0
2022-04-18 15:20:00,101.36,101.36,101.08,101.15,4511.0,93.8488,93.8488,93.5895,93.6544,4511.0
2022-04-18 15:25:00,101.11,101.18,101.02,101.14,7477.0,93.6173,93.6821,93.534,93.6451,7477.0
2022-04-18 15:30:00,101.1,101.1,100.84,100.92,13692.0,93.6081,93.6081,93.3673,93.4414,13692.0
2022-04-18 15:35:00,100.9,100.91,100.44,100.53,15512.0,93.4229,93.4321,92.997,93.0803,15512.0
2022-04-18 15:40:00,100.53,100.53,100.31,100.39,19674.0,93.0803,93.0803,92.8766,92.9507,19674.0
2022-04-18 15:45:00,100.37,100.71,100.24,100.7,41049.0,92.9322,93.247,92.8118,93.2377,41049.0
2022-04-18 15:50:00,100.69,100.79,100.52,100.77,40207.0,93.2284,93.321,93.071,93.3025,40207.0
2022-04-18 15:55:00,100.77,101.19,100.72,101.17,58232.0,93.3025,93.6914,93.2562,93.6729,58232.0
2022-04-19 09:30:00,101.69,102.57,101.45,102.43,23132.0,94.1543,94.9691,93.9321,94.8395,23132.0
2022-04-19 09:35:00,102.12,102.84,102.12,102.5,4616.0,94.5525,95.2191,94.5525,94.9043,4616.0
2022-04-19 09:40:00,102.79,103.36,102.61,103.32,7866.0,95.1728,95.7006,95.0062,95.6635,7866.0
2022-04-19 09:45:00,103.2,103.64,103.17,103.64,9996.0,95.5524,95.9598,95.5247,95.9598,9996.0
2022-04-19 09:50:00,103.59,104.1,103.51,104.1,8919.0,95.9135,96.3857,95.8395,96.3857,8919.0
2022-04-19 09:55:00,104.07,104.21,103.8,103.89,7864.0,96.358,96.4876,96.108,96.1913,7864.0
2022-04-19 10:00:00,103.99,103.99,103.18,103.37,9774.0,96.2839,96.2839,95.5339,95.7098,9774.0
2022-04-19 10:05:00,103.27,103.73,103.13,103.73,10944.0,95.6173,96.0432,95.4876,96.0432,10944.0
2022-04-19 10:10:00,103.7,104.17,103.59,103.82,7473.0,96.0154,96.4506,95.9135,96.1265,7473.0
2022-04-19 10:15:00,103.81,103.95,103.64,103.87,6905.0,96.1172,96.2469,95.9598,96.1728,6905.0
2022-04-19 10:20:00,103.85,104.25,103.81,104.25,10174.0,96.1543,96.5246,96.1172,96.5246,10174.0
2022-04-19 10:25:00,104.19,104.63,104.19,104.55,7305.0,96.4691,96.8765,96.4691,96.8024,7305.0
2022-04-19 10:30:00,104.58,105.02,104.58,104.96,10043.0,96.8302,97.2376,96.8302,97.182,10043.0
2022-04-19 10:35:00,104.99,105.3,104.94,105.21,16032.0,97.2098,97.4968,97.1635,97.4135,16032.0
2022-04-19 10:40:00,105.22,105.81,105.14,105.72,7748.0,97.4227,97.969,97.3487,97.8857,7748.0
2022-04-19 10:45:00,105.72,106.0,105.67,105.91,10053.0,97.8857,98.1449,97.8394,98.0616,10053.0
2022-04-19 10:50:00,105.91,106.38,105.9,105.93,21316.0,98.0616,98.4968,98.0524,98.0801,21316.0
2022-04-19 10:55:00,105.9,106.08,105.79,106.05,11097.0,98.0524,98.219,97.9505,98.1912,11097.0
2022-04-19 11:00:00,106.05,106.3,106.05,106.22,10204.0,98.1912,98.4227,98.1912,98.3486,10204.0
2022-04-19 11:05:00,106.22,106.22,105.89,106.15,9543.0,98.3486,98.3486,98.0431,98.2838,9543.0
2022-04-19 11:10:00,106.2,106.87,106.2,106.81,18191.0,98.3301,98.9505,98.3301,98.8949,18191.0
2022-04-19 11:15:00,106.76,106.8,106.47,106.55,8405.0,98.8486,98.8857,98.5801,98.6542,8405.0
2022-04-19 11:20:00,106.52,106.72,106.33,106.47,16871.0,98.6264,98.8116,98.4505,98.5801,16871.0
2022-04-19 11:25:00,106.58,107.1,106.55,106.93,11691.0,98.682,99.1634,98.6542,99.006,11691.0
2022-04-19 11:30:00,106.86,107.41,106.86,107.28,6082.0,98.9412,99.4505,98.9412,99.3301,6082.0
2022-04-19 11:35:00,107.38,107.47,107.17,107.47,16468.0,99.4227,99.506,99.2282,99.506,16468.0
2022-04-19 11:40:00,107.48,107.75,107.35,107.73,25313.0,99.5153,99.7653,99.3949,99.7467,25313.0
2022-04-19 11:45:00,107.73,107.94,107.36,107.36,18374.0,99.7467,99.9412,99.4042,99.4042,18374.0
2022-04-19 11:50:00,107.32,107.68,107.26,107.68,6877.0,99.3671,99.7005,99.3116,99.7005,6877.0
2022-04-19 11:55:00,107.66,107.82,107.34,107.38,10439.0,99.6819,99.8301,99.3856,99.4227,10439.0
2022-04-19 12:00:00,107.38,107.59,107.35,107.5,9738.0,99.4227,99.6171,99.3949,99.5338,9738.0
2022-04-19 12:05:00,107.51,107.92,107.51,107.82,8891.0,99.543,99.9227,99.543,99.8301,8891.0
2022-04-19 12:10:00,107.81,108.15,107.81,108.06,16750.0,99.8208,100.1356,99.8208,100.0523,16750.0
2022-04-19 12:15:00,108.01,108.06,107.76,107.84,17281.0,100.006,100.0523,99.7745,99.8486,17281.0
2022-04-19 12:20:00,107.84,107.95,107.78,107.95,9760.0,99.8486,99.9504,99.793,99.9504,9760.0
2022-04-19 12:25:00,107.93,108.08,107.7,107.71,9749.0,99.9319,100.0708,99.719,99.7282,9749.0
2022-04-19 12:30:00,107.77,107.93,107.63,107.91,16557.0,99.7838,99.9319,99.6542,99.9134,16557.0
2022-04-19 12:35:00,107.91,107.95,107.59,107.59,9268.0,99.9134,99.9504,99.6171,99.6171,9268.0
2022-04-19 12:40:00,107.56,107.7,107.45,107.5,12158.0,99.5893,99.719,99.4875,99.5338,12158.0
2022-04-19 12:45:00,107.46,107.54,107.38,107.51,8629.0,99.4968,99.5708,99.4227,99.543,8629.0
2022-04-19 12:50:00,107.48,107.75,107.44,107.63,9742.0,99.5153,99.7653,99.4782,99.6542,9742.0
2022-04-19 12:55:00,107.66,107.7,107.57,107.59,5057.0,99.6819,99.719,99.5986,99.6171,5057.0
2022-04-19 13:00:00,107.63,108.05,107.59,108.05,4142.0,99.6542,100.043,99.6171,100.043,4142.0
2022-04-19 13:05:00,108.0,108.11,107.85,107.86,7697.0,99.9967,100.0986,99.8579,99.8671,7697.0
2022-04-19 13:10:00,107.92,108.18,107.8,108.12,8280.0,99.9227,100.1634,99.8116,100.1078,8280.0
2022-04-19 13:15:00,108.01,108.15,108.01,108.05,2876.0,100.006,100.1356,100.006,100.043,2876.0
2022-04-19 13:20:00,108.03,108.25,108.0,108.18,14153.0,100.0245,100.2282,99.9967,100.1634,14153.0
2022-04-19 13:25:00,108.17,108.17,107.88,107.97,18204.0,100.1541,100.1541,99.8856,99.969,18204.0
2022-04-19 13:30:00,108.02,108.15,107.98,108.1,4740.0,100.0153,100.1356,99.9782,100.0893,4740.0
2022-04-19 13:35:00,108.17,108.64,108.17,108.6,6918.0,100.1541,100.5893,100.1541,100.5523,6918.0
2022-04-19 13:40:00,108.6,108.7,108.53,108.7,4431.0,100.5523,100.6449,100.4875,100.6449,4431.0
2022-04-19 13:45:00,108.69,108.8,108.39,108.8,7826.0,100.6356,100.7375,100.3578,100.7375,7826.0
2022-04-19 13:50:00,108.8,108.8,108.35,108.59,12266.0,100.7375,100.7375,100.3208,100.543,12266.0
2022-04-19 13:55:00,108.6,108.84,108.58,108.74,7354.0,100.5523,100.7745,100.5338,100.6819,7354.0
2022-04-19 14:00:00,108.73,108.86,108.58,108.86,15733.0,100.6726,100.793,100.5338,100.793,15733.0
2022-04-19 14:05:00,108.84,108.96,108.71,108.88,15399.0,100.7745,100.8856,100.6541,100.8115,15399.0
2022-04-19 14:10:00,108.91,108.92,108.55,108.65,10158.0,100.8393,100.8486,100.506,100.5986,10158.0
2022-04-19 14:15:00,108.63,108.63,108.22,108.29,15758.0,100.5801,100.5801,100.2004,100.2652,15758.0
2022-04-19 14:20:00,108.28,108.4,108.2,108.29,12750.0,100.256,100.3671,100.1819,100.2652,12750.0
2022-04-19 14:25:00,108.21,108.25,107.9,108.14,9034.0,100.1912,100.2282,99.9041,100.1264,9034.0
2022-04-19 14:30:00,108.08,108.19,108.0,108.08,13022.0,100.0708,100.1727,99.9967,100.0708,13022.0
2022-04-19 14:35:00,108.11,108.52,108.11,108.52,4020.0,100.0986,100.4782,100.0986,100.4782,4020.0
2022-04-19 14:40:00,108.51,108.51,108.31,108.31,8945.0,100.4689,100.4689,100.2838,100.2838,8945.0
2022-04-19 14:45:00,108.29,108.38,108.16,108.19,13885.0,100.2652,100.3486,100.1449,100.1727,13885.0
2022-04-19 14:50:00,108.16,108.19,107.93,107.98,6160.0,100.1449,100.1727,99.9319,99.9782,6160.0
2022-04-19 14:55:00,107.98,108.08,107.88,107.95,8975.0,99.9782,100.0708,99.8856,99.9504,8975.0
2022-04-19 15:00:00,107.95,108.04,107.91,107.97,5985.0,99.9504,100.0338,99.9134,99.969,5985.0
2022-04-19 15:05:00,108.02,108.07,107.88,108.03,7300.0,100.0153,100.0616,99.8856,100.0245,7300.0
2022-04-19 15:10:00,108.0,108.32,107.96,108.3,9055.0,99.9967,100.293,99.9597,100.2745,9055.0
2022-04-19 15:15:00,108.26,108.32,108.17,108.21,7190.0,100.2375,100.293,100.1541,100.1912,7190.0
2022-04-19 15:20:00,108.24,108.31,108.17,108.29,6637.0,100.219,100.2838,100.1541,100.2652,6637.0
2022-04-19 15:25:00,108.26,108.41,108.19,108.23,13954.0,100.2375,100.3764,100.1727,100.2097,13954.0
2022-04-19 15:30:00,108.25,108.31,108.17,108.2,10362.0,100.2282,100.2838,100.1541,100.1819,10362.0
2022-04-19 15:35:00,108.18,108.22,108.08,108.19,14169.0,100.1634,100.2004,100.0708,100.1727,14169.0
2022-04-19 15:40:00,108.2,108.2,108.04,108.14,19236.0,100.1819,100.1819,100.0338,100.1264,19236.0
2022-04-19 15:45:00,108.16,108.17,107.99,108.03,22281.0,100.1449,100.1541,99.9875,100.0245,22281.0
2022-04-19 15:50:00,108.07,108.43,108.05,108.22,36832.0,100.0616,100.3949,100.043,100.2004,36832.0
2022-04-19 15:55:00,108.2,108.21,108.03,108.13,80326.0,100.1819,100.1912,100.0245,100.1171,80326.0
2022-04-20 09:30:00,109.25,109.67,108.82,109.28,67960.0,101.1541,101.543,100.756,101.1819,67960.0
2022-04-20 09:35:00,109.44,109.44,108.76,109.04,19736.0,101.33,101.33,100.7004,100.9597,19736.0
2022-04-20 09:40:00,108.89,108.89,108.17,108.45,7108.0,100.8208,100.8208,100.1541,100.4134,7108.0
2022-04-20 09:45:00,108.56,109.01,108.4,109.01,4681.0,100.5152,100.9319,100.3671,100.9319,4681.0
2022-04-20 09:50:00,108.88,109.41,108.5,108.6,73371.0,100.8115,101.3023,100.4597,100.5523,73371.0
2022-04-20 09:55:00,108.34,108.51,107.85,108.04,6609.0,100.3115,100.4689,99.8579,100.0338,6609.0
2022-04-20 10:00:00,107.97,108.1,107.63,108.1,13866.0,99.969,100.0893,99.6542,100.0893,13866.0
2022-04-20 10:05:00,107.96,108.5,107.76,108.5,9270.0,99.9597,100.4597,99.7745,100.4597,9270.0
2022-04-20 10:10:00,108.57,108.67,108.2,108.26,5695.0,100.5245,100.6171,100.1819,100.2375,5695.0
2022-04-20 10:15:00,108.32,108.78,108.32,108.77,6581.0,100.293,100.7189,100.293,100.7097,6581.0
2022-04-20 10:20:00,108.76,108.91,108.52,108.53,8621.0,100.7004,100.8393,100.4782,100.4875,8621.0
2022-04-20 10:25:00,108.43,108.79,108.33,108.55,5561.0,100.3949,100.7282,100.3023,100.506,5561.0
2022-04-20 10:30:00,108.55,108.73,108.1,108.63,9601.0,100.506,100.6726,100.0893,100.5801,9601.0
2022-04-20 10:35:00,108.59,108.62,107.95,108.12,12857.0,100.543,100.5708,99.9504,100.1078,12857.0
2022-04-20 10:40:00,108.14,108.5,108.0,108.42,20537.0,100.1264,100.4597,99.9967,100.3856,20537.0
2022-04-20 10:45:00,108.47,109.15,108.47,109.03,4752.0,100.4319,101.0615,100.4319,100.9504,4752.0
2022-04-20 10:50:00,108.97,109.32,108.94,109.24,3600.0,100.8949,101.2189,100.8671,101.1448,3600.0
2022-04-20 10:55:00,109.28,109.28,109.03,109.14,10209.0,101.1819,101.1819,100.9504,101.0523,10209.0
2022-04-20 11:00:00,109.0,109.02,108.65,108.65,7419.0,100.9226,100.9412,100.5986,100.5986,7419.0
2022-04-20 11:05:00,108.75,109.35,108.68,109.2,30342.0,100.6912,101.2467,100.6263,101.1078,30342.0
2022-04-20 11:10:00,109.22,109.22,108.31,108.39,5669.0,101.1263,101.1263,100.2838,100.3578,5669.0
2022-04-20 11:15:00,108.45,108.58,108.42,108.55,35831.0,100.4134,100.5338,100.3856,100.506,35831.0
2022-04-20 11:20:00,108.58,108.65,108.25,108.3,3000.0,100.5338,100.5986,100.2282,100.2745,3000.0
2022-04-20 11:25:00,108.25,108.46,108.2,108.37,2823.0,100.2282,100.4227,100.1819,100.3393,2823.0
2022-04-20 11:30:00,108.37,108.7,108.34,108.4,3810.0,100.3393,100.6449,100.3115,100.3671,3810.0
2022-04-20 11:35:00,108.45,108.62,108.35,108.46,12289.0,100.4134,100.5708,100.3208,100.4227,12289.0
2022-04-20 11:40:00,108.4,108.66,108.4,108.57,5000.0,100.3671,100.6078,100.3671,100.5245,5000.0
2022-04-20 11:45:00,108.61,108.68,108.27,108.54,8470.0,100.5615,100.6263,100.2467,100.4967,8470.0
2022-04-20 11:50:00,108.56,108.58,108.38,108.48,2124.0,100.5152,100.5338,100.3486,100.4412,2124.0
2022-04-20 11:55:00,108.45,108.64,108.41,108.48,9899.0,100.4134,100.5893,100.3764,100.4412,9899.0
2022-04-20 12:00:00,108.45,108.48,108.3,108.3,6346.0,100.4134,100.4412,100.2745,100.2745,6346.0
2022-04-20 12:05:00,108.41,108.48,108.2,108.24,12636.0,100.3764,100.4412,100.1819,100.219,12636.0
2022-04-20 12:10:00,108.28,108.6,108.23,108.53,8058.0,100.256,100.5523,100.2097,100.4875,8058.0
2022-04-20 12:15:00,108.55,108.59,108.27,108.27,3461.0,100.506,100.543,100.2467,100.2467,3461.0
2022-04-20 12:20:00,108.26,108.33,108.1,108.11,3256.0,100.2375,100.3023,100.0893,100.0986,3256.0
2022-04-20 12:25:00,108.06,108.14,108.01,108.09,4100.0,100.0523,100.1264,100.006,100.0801,4100.0
2022-04-20 12:30:00,108.15,108.3,108.14,108.26,3882.0,100.1356,100.2745,100.1264,100.2375,3882.0
2022-04-20 12:35:00,108.26,108.29,108.05,108.1,3548.0,100.2375,100.2652,100.043,100.0893,3548.0
2022-04-20 12:40:00,108.13,108.13,108.01,108.07,3140.0,100.1171,100.1171,100.006,100.0616,3140.0
2022-04-20 12:45:00,108.03,108.2,108.0,108.05,9266.0,100.0245,100.1819,99.9967,100.043,9266.0
2022-04-20 12:50:00,108.05,108.27,107.97,108.22,21834.0,100.043,100.2467,99.969,100.2004,21834.0
2022-04-20 12:55:00,108.24,108.73,108.24,108.61,10843.0,100.219,100.6726,100.219,100.5615,10843.0
2022-04-20 13:00:00,108.63,109.01,108.55,108.85,19706.0,100.5801,100.9319,100.506,100.7837,19706.0
2022-04-20 13:05:00,108.86,108.86,108.45,108.55,5085.0,100.793,100.793,100.4134,100.506,5085.0
2022-04-20 13:10:00,108.45,108.74,108.44,108.67,10130.0,100.4134,100.6819,100.4041,100.6171,10130.0
2022-04-20 13:15:00,108.65,108.8,108.42,108.43,23555.0,100.5986,100.7375,100.3856,100.3949,23555.0
2022-04-20 13:20:00,108.39,108.39,108.13,108.19,5189.0,100.3578,100.3578,100.1171,100.1727,5189.0
2022-04-20 13:25:00,108.15,108.19,108.07,108.09,3627.0,100.1356,100.1727,100.0616,100.0801,3627.0
2022-04-20 13:30:00,108.07,108.12,107.79,107.81,4601.0,100.0616,100.1078,99.8023,99.8208,4601.0
2022-04-20 13:35:00,107.82,107.87,107.79,107.82,2402.0,99.8301,99.8764,99.8023,99.8301,2402.0
2022-04-20 13:40:00,107.88,108.26,107.88,108.19,8785.0,99.8856,100.2375,99.8856,100.1727,8785.0
2022-04-20 13:45:00,108.28,108.43,108.22,108.23,4095.0,100.256,100.3949,100.2004,100.2097,4095.0
2022-04-20 13:50:00,108.14,108.14,107.81,107.9,4537.0,100.1264,100.1264,99.8208,99.9041,4537.0
2022-04-20 13:55:00,107.87,107.9,107.8,107.88,1653.0,99.8764,99.9041,99.8116,99.8856,1653.0
2022-04-20 14:00:00,107.9,108.01,107.83,108.0,6381.0,99.9041,100.006,99.8393,99.9967,6381.0
2022-04-20 14:05:00,108.0,108.09,107.91,108.09,3719.0,99.9967,100.0801,99.9134,100.0801,3719.0
2022-04-20 14:10:00,108.07,108.07,107.85,107.89,8966.0,100.0616,100.0616,99.8579,99.8949,8966.0
2022-04-20 14:15:00,107.9,107.9,107.46,107.48,8766.0,99.9041,99.9041,99.4968,99.5153,8766.0
2022-04-20 14:20:00,107.46,107.49,107.36,107.44,7305.0,99.4968,99.5245,99.4042,99.4782,7305.0
2022-04-20 14:25:00,107.41,107.54,107.38,107.54,4171.0,99.4505,99.5708,99.4227,99.5708,4171.0
2022-04-20 14:30:00,107.5,107.79,107.46,107.79,2408.0,99.5338,99.8023,99.4968,99.8023,2408.0
2022-04-20 14:35:00,107.77,107.77,107.6,107.68,3084.0,99.7838,99.7838,99.6264,99.7005,3084.0
2022-04-20 14:40:00,107.76,107.92,107.69,107.86,4590.0,99.7745,99.9227,99.7097,99.8671,4590.0
2022-04-20 14:45:00,107.93,108.12,107.93,108.12,4499.0,99.9319,100.1078,99.9319,100.1078,4499.0
2022-04-20 14:50:00,108.16,108.2,108.01,108.01,4005.0,100.1449,100.1819,100.006,100.006,4005.0
2022-04-20 14:55:00,107.88,108.07,107.86,108.03,6138.0,99.8856,100.0616,99.8671,100.0245,6138.0
2022-04-20 15:00:00,108.01,108.16,108.01,108.1,4114.0,100.006,100.1449,100.006,100.0893,4114.0
2022-04-20 15:05:00,108.07,108.12,107.82,107.9,5996.0,100.0616,100.1078,99.8301,99.9041,5996.0
2022-04-20 15:10:00,107.91,108.09,107.89,108.08,6097.0,99.9134,100.0801,99.8949,100.0708,6097.0
2022-04-20 15:15:00,108.11,108.17,107.95,108.01,6900.0,100.0986,100.1541,99.9504,100.006,6900.0
2022-04-20 15:20:00,108.02,108.05,107.92,107.98,6000.0,100.0153,100.043,99.9227,99.9782,6000.0
2022-04-20 15:25:00,108.06,108.17,107.88,107.9,5756.0,100.0523,100.1541,99.8856,99.9041,5756.0
2022-04-20 15:30:00,107.91,108.0,107.76,107.76,6871.0,99.9134,99.9967,99.7745,99.7745,6871.0
2022-04-20 15:35:00,107.82,108.03,107.8,107.97,5238.0,99.8301,100.0245,99.8116,99.969,5238.0
2022-04-20 15:40:00,107.98,108.03,107.88,107.96,9730.0,99.9782,100.0245,99.8856,99.9597,9730.0
2022-04-20 15:45:00,107.98,108.04,107.93,107.93,17353.0,99.9782,100.0338,99.9319,99.9319,17353.0
2022-04-20 15:50:00,107.95,107.95,107.61,107.63,21416.0,99.9504,99.9504,99.6356,99.6542,21416.0
2022-04-20 15:55:00,107.62,107.65,107.43,107.55,53333.0,99.6449,99.6727,99.469,99.5801,53333.0
2022-04-21 09:30:00,108.86,109.54,108.55,108.63,16951.0,100.793,101.4226,100.506,100.5801,16951.0
2022-04-21 09:35:00,109.0,109.04,108.63,109.04,4824.0,100.9226,100.9597,100.5801,100.9597,4824.0
2022-04-21 09:40:00,108.68,109.21,108.67,109.05,8623.0,100.6263,101.1171,100.6171,100.9689,8623.0
2022-04-21 09:45:00,108.73,108.75,107.95,108.17,3710.0,100.6726,100.6912,99.9504,100.1541,3710.0
2022-04-21 09:50:00,108.42,108.97,108.42,108.85,2925.0,100.3856,100.8949,100.3856,100.7837,2925.0
2022-04-21 09:55:00,108.84,108.88,108.38,108.72,6677.0,100.7745,100.8115,100.3486,100.6634,6677.0
2022-04-21 10:00:00,108.67,108.67,108.01,108.02,2500.0,100.6171,100.6171,100.006,100.0153,2500.0
2022-04-21 10:05:00,108.04,108.04,107.21,107.45,7101.0,100.0338,100.0338,99.2653,99.4875,7101.0
2022-04-21 10:10:00,107.4,107.49,106.84,106.92,7463.0,99.4412,99.5245,98.9227,98.9968,7463.0
2022-04-21 10:15:00,107.03,107.34,106.54,106.56,5280.0,99.0986,99.3856,98.6449,98.6634,5280.0
2022-04-21 10:20:00,106.51,106.61,106.17,106.54,4105.0,98.6172,98.7097,98.3023,98.6449,4105.0
2022-04-21 10:25:00,106.45,106.91,106.45,106.87,5200.0,98.5616,98.9875,98.5616,98.9505,5200.0
2022-04-21 10:30:00,106.92,107.08,106.91,106.99,3592.0,98.9968,99.1449,98.9875,99.0616,3592.0
2022-04-21 10:35:00,107.08,107.23,106.93,107.15,4463.0,99.1449,99.2838,99.006,99.2097,4463.0
2022-04-21 10:40:00,107.18,107.18,106.82,106.82,2166.0,99.2375,99.2375,98.9042,98.9042,2166.0
2022-04-21 10:45:00,106.82,106.84,106.42,106.55,1804.0,98.9042,98.9227,98.5338,98.6542,1804.0
2022-04-21 10:50:00,106.62,106.86,106.53,106.77,2946.0,98.719,98.9412,98.6357,98.8579,2946.0
2022-04-21 10:55:00,106.72,106.89,106.32,106.48,7567.0,98.8116,98.969,98.4412,98.5894,7567.0
2022-04-21 11:00:00,106.39,106.69,106.38,106.68,9416.0,98.506,98.7838,98.4968,98.7746,9416.0
2022-04-21 11:05:00,106.63,106.63,106.19,106.33,9626.0,98.7283,98.7283,98.3209,98.4505,9626.0
2022-04-21 11:10:00,106.29,106.58,106.24,106.5,9295.0,98.4135,98.682,98.3672,98.6079,9295.0
2022-04-21 11:15:00,106.42,106.63,106.33,106.57,12187.0,98.5338,98.7283,98.4505,98.6727,12187.0
2022-04-21 11:20:00,106.57,106.59,106.41,106.52,4305.0,98.6727,98.6912,98.5246,98.6264,4305.0
2022-04-21 11:25:00,106.59,106.71,106.32,106.37,13143.0,98.6912,98.8023,98.4412,98.4875,13143.0
2022-04-21 11:30:00,106.33,106.33,106.07,106.18,3663.0,98.4505,98.4505,98.2098,98.3116,3663.0
2022-04-21 11:35:00,106.17,106.4,106.17,106.23,2186.0,98.3023,98.5153,98.3023,98.3579,2186.0
2022-04-21 11:40:00,106.25,106.31,106.04,106.14,3133.0,98.3764,98.432,98.182,98.2746,3133.0
2022-04-21 11:45:00,106.09,106.17,105.94,106.11,2219.0,98.2283,98.3023,98.0894,98.2468,2219.0
2022-04-21 11:50:00,106.07,106.15,105.78,105.79,6436.0,98.2098,98.2838,97.9412,97.9505,6436.0
2022-04-21 11:55:00,105.76,105.76,105.45,105.6,5421.0,97.9227,97.9227,97.6357,97.7746,5421.0
2022-04-21 12:00:00,105.67,105.71,105.66,105.66,800.0,97.8394,97.8764,97.8301,97.8301,800.0
2022-04-21 12:05:00,105.52,105.65,105.47,105.54,2800.0,97.7005,97.8209,97.6542,97.719,2800.0
2022-04-21 12:10:00,105.56,105.56,105.21,105.37,7402.0,97.7376,97.7376,97.4135,97.5616,7402.0
2022-04-21 12:15:00,105.37,105.52,105.32,105.52,4222.0,97.5616,97.7005,97.5153,97.7005,4222.0
2022-04-21 12:20:00,105.53,105.53,105.27,105.27,3196.0,97.7098,97.7098,97.469,97.469,3196.0
2022-04-21 12:25:00,105.28,105.35,105.27,105.3,1428.0,97.4783,97.5431,97.469,97.4968,1428.0
2022-04-21 12:30:00,105.14,105.51,105.09,105.47,5648.0,97.3487,97.6913,97.3024,97.6542,5648.0
2022-04-21 12:35:00,105.46,105.51,105.21,105.32,3425.0,97.645,97.6913,97.4135,97.5153,3425.0
2022-04-21 12:40:00,105.35,105.42,105.19,105.2,3059.0,97.5431,97.6079,97.395,97.4042,3059.0
2022-04-21 12:45:00,105.16,105.24,105.04,105.14,3029.0,97.3672,97.4413,97.2561,97.3487,3029.0
2022-04-21 12:50:00,105.09,105.09,104.9,104.93,4895.0,97.3024,97.3024,97.1265,97.1542,4895.0
2022-04-21 12:55:00,104.88,104.88,104.62,104.66,3023.0,97.1079,97.1079,96.8672,96.9042,3023.0
2022-04-21 13:00:00,104.59,104.64,104.32,104.38,3985.0,96.8394,96.8857,96.5894,96.645,3985.0
2022-04-21 13:05:00,104.37,104.42,104.28,104.37,5704.0,96.6357,96.682,96.5524,96.6357,5704.0
2022-04-21 13:10:00,104.34,104.34,103.89,104.0,12707.0,96.608,96.608,96.1913,96.2932,12707.0
2022-04-21 13:15:00,104.03,104.07,103.74,103.86,6537.0,96.3209,96.358,96.0524,96.1635,6537.0
2022-04-21 13:20:00,104.0,104.5,103.94,104.34,6471.0,96.2932,96.7561,96.2376,96.608,6471.0
2022-04-21 13:25:00,104.3,104.76,104.27,104.64,2805.0,96.5709,96.9968,96.5431,96.8857,2805.0
2022-04-21 13:30:00,104.76,104.82,104.42,104.42,4744.0,96.9968,97.0524,96.682,96.682,4744.0
2022-04-21 13:35:00,104.44,104.46,104.04,104.11,4485.0,96.7005,96.7191,96.3302,96.395,4485.0
2022-04-21 13:40:00,104.13,104.23,104.06,104.16,5605.0,96.4135,96.5061,96.3487,96.4413,5605.0
2022-04-21 13:45:00,104.1,104.5,104.04,104.44,4690.0,96.3857,96.7561,96.3302,96.7005,4690.0
2022-04-21 13:50:00,104.42,104.44,104.19,104.19,3838.0,96.682,96.7005,96.4691,96.4691,3838.0
2022-04-21 13:55:00,104.24,104.24,103.92,103.94,3750.0,96.5154,96.5154,96.2191,96.2376,3750.0
2022-04-21 14:00:00,103.9,103.9,103.49,103.5,4772.0,96.2006,96.2006,95.8209,95.8302,4772.0
2022-04-21 14:05:00,103.46,103.83,103.46,103.82,5265.0,95.7932,96.1358,95.7932,96.1265,5265.0
2022-04-21 14:10:00,103.9,103.97,103.64,103.64,3569.0,96.2006,96.2654,95.9598,95.9598,3569.0
2022-04-21 14:15:00,103.64,103.77,103.55,103.65,2606.0,95.9598,96.0802,95.8765,95.9691,2606.0
2022-04-21 14:20:00,103.66,103.85,103.47,103.47,7957.0,95.9784,96.1543,95.8024,95.8024,7957.0
2022-04-21 14:25:00,103.52,103.81,103.52,103.69,3153.0,95.8487,96.1172,95.8487,96.0061,3153.0
2022-04-21 14:30:00,103.62,103.82,103.48,103.7,3917.0,95.9413,96.1265,95.8117,96.0154,3917.0
2022-04-21 14:35:00,103.7,103.85,103.53,103.6,14232.0,96.0154,96.1543,95.858,95.9228,14232.0
2022-04-21 14:40:00,103.6,103.6,103.24,103.25,7675.0,95.9228,95.9228,95.5895,95.5987,7675.0
2022-04-21 14:45:00,103.23,103.29,102.67,102.7,10242.0,95.5802,95.6358,95.0617,95.0895,10242.0
2022-04-21 14:50:00,102.66,102.7,102.5,102.59,5950.0,95.0525,95.0895,94.9043,94.9876,5950.0
2022-04-21 14:55:00,102.57,102.69,102.46,102.59,8165.0,94.9691,95.0802,94.8673,94.9876,8165.0
2022-04-21 15:00:00,102.58,102.6,102.29,102.41,5885.0,94.9784,94.9969,94.7099,94.821,5885.0
2022-04-21 15:05:00,102.52,102.52,102.24,102.3,12654.0,94.9228,94.9228,94.6636,94.7191,12654.0
2022-04-21 15:10:00,102.27,102.41,102.2,102.24,34854.0,94.6914,94.821,94.6265,94.6636,34854.0
2022-04-21 15:15:00,102.22,102.4,102.18,102.31,30454.0,94.6451,94.8117,94.608,94.7284,30454.0
2022-04-21 15:20:00,102.31,103.19,102.3,103.12,12399.0,94.7284,95.5432,94.7191,95.4784,12399.0
2022-04-21 15:25:00,103.11,103.45,102.98,103.44,27345.0,95.4691,95.7839,95.3487,95.7747,27345.0
2022-04-21 15:30:00,103.42,103.73,103.35,103.35,15310.0,95.7561,96.0432,95.6913,95.6913,15310.0
2022-04-21 15:35:00,103.35,103.36,103.07,103.36,16134.0,95.6913,95.7006,95.4321,95.7006,16134.0
2022-04-21 15:40:00,103.38,103.81,103.37,103.79,22540.0,95.7191,96.1172,95.7098,96.0987,22540.0
2022-04-21 15:45:00,103.77,103.81,103.24,103.27,20313.0,96.0802,96.1172,95.5895,95.6173,20313.0
2022-04-21 15:50:00,103.28,103.79,103.28,103.63,37355.0,95.6265,96.0987,95.6265,95.9506,37355.0
2022-04-21 15:55:00,103.64,103.75,103.56,103.62,94770.0,95.9598,96.0617,95.8858,95.9413,94770.0
2022-04-22 09:30:00,102.66,102.66,101.45,102.08,18520.0,95.0525,95.0525,93.9321,94.5154,18520.0
2022-04-22 09:35:00,102.25,102.67,102.03,102.15,8777.0,94.6728,95.0617,94.4691,94.5802,8777.0
2022-04-22 09:40:00,102.09,102.77,101.99,102.21,7168.0,94.5247,95.1543,94.4321,94.6358,7168.0
2022-04-22 09:45:00,102.26,102.56,101.97,102.32,12192.0,94.6821,94.9599,94.4136,94.7377,12192.0
2022-04-22 09:50:00,102.33,102.42,101.49,101.57,16095.0,94.7469,94.8302,93.9692,94.0432,16095.0
2022-04-22 09:55:00,101.57,101.57,100.84,101.21,23832.0,94.0432,94.0432,93.3673,93.7099,23832.0
2022-04-22 10:00:00,101.22,101.49,101.02,101.02,10205.0,93.7192,93.9692,93.534,93.534,10205.0
2022-04-22 10:05:00,101.03,102.05,100.98,101.66,7250.0,93.5432,94.4877,93.497,94.1266,7250.0
2022-04-22 10:10:00,101.67,102.1,101.63,101.94,6824.0,94.1358,94.534,94.0988,94.3858,6824.0
2022-04-22 10:15:00,101.92,102.0,101.77,101.87,3484.0,94.3673,94.4414,94.2284,94.321,3484.0
2022-04-22 10:20:00,101.89,101.89,101.1,101.59,10556.0,94.3395,94.3395,93.6081,94.0617,10556.0
2022-04-22 10:25:00,101.54,101.87,101.48,101.48,5375.0,94.0155,94.321,93.9599,93.9599,5375.0
2022-04-22 10:30:00,101.46,101.64,101.46,101.61,4344.0,93.9414,94.108,93.9414,94.0803,4344.0
2022-04-22 10:35:00,101.59,101.92,101.39,101.52,5495.0,94.0617,94.3673,93.8766,93.9969,5495.0
2022-04-22 10:40:00,101.48,101.49,100.79,100.8,30532.0,93.9599,93.9692,93.321,93.3303,30532.0
2022-04-22 10:45:00,100.75,100.87,100.47,100.48,18216.0,93.284,93.3951,93.0247,93.034,18216.0
2022-04-22 10:50:00,100.47,100.51,100.21,100.22,11750.0,93.0247,93.0618,92.784,92.7933,11750.0
2022-04-22 10:55:00,100.2,100.29,99.81,99.84,12424.0,92.7748,92.8581,92.4137,92.4414,12424.0
2022-04-22 11:00:00,99.82,99.82,99.31,99.56,23087.0,92.4229,92.4229,91.9507,92.1822,23087.0
2022-04-22 11:05:00,99.57,99.71,99.49,99.53,18941.0,92.1914,92.3211,92.1174,92.1544,18941.0
2022-04-22 11:10:00,99.5,99.6,99.08,99.55,20308.0,92.1266,92.2192,91.7377,92.1729,20308.0
2022-04-22 11:15:00,99.56,99.66,99.22,99.38,12529.0,92.1822,92.2748,91.8674,92.0155,12529.0
2022-04-22 11:20:00,99.24,99.46,98.99,99.46,13295.0,91.8859,92.0896,91.6544,92.0896,13295.0
2022-04-22 11:25:00,99.46,99.7,99.46,99.63,4918.0,92.0896,92.3118,92.0896,92.247,4918.0
2022-04-22 11:30:00,99.63,99.71,99.45,99.62,10931.0,92.247,92.3211,92.0803,92.2377,10931.0
2022-04-22 11:35:00,99.57,99.71,99.56,99.58,9230.0,92.1914,92.3211,92.1822,92.2007,9230.0
2022-04-22 11:40:00,99.63,99.67,99.38,99.48,14042.0,92.247,92.284,92.0155,92.1081,14042.0
2022-04-22 11:45:00,99.46,99.74,99.45,99.45,7131.0,92.0896,92.3488,92.0803,92.0803,7131.0
2022-04-22 11:50:00,99.45,99.47,99.01,99.08,7073.0,92.0803,92.0988,91.6729,91.7377,7073.0
2022-04-22 11:55:00,99.02,99.19,98.95,99.06,4204.0,91.6822,91.8396,91.6174,91.7192,4204.0
2022-04-22 12:00:00,99.06,99.16,99.0,99.12,5131.0,91.7192,91.8118,91.6637,91.7748,5131.0
2022-04-22 12:05:00,99.12,99.62,99.12,99.52,4844.0,91.7748,92.2377,91.7748,92.1451,4844.0
2022-04-22 12:10:00,99.56,99.63,99.42,99.62,6395.0,92.1822,92.247,92.0526,92.2377,6395.0
2022-04-22 12:15:00,99.67,100.22,99.63,100.22,12461.0,92.284,92.7933,92.247,92.7933,12461.0
2022-04-22 12:20:00,100.22,100.37,100.15,100.28,7576.0,92.7933,92.9322,92.7285,92.8488,7576.0
2022-04-22 12:25:00,100.28,100.31,99.94,100.01,4167.0,92.8488,92.8766,92.534,92.5988,4167.0
2022-04-22 12:30:00,100.05,100.18,100.02,100.07,3789.0,92.6359,92.7562,92.6081,92.6544,3789.0
2022-04-22 12:35:00,100.09,100.26,100.08,100.11,4000.0,92.6729,92.8303,92.6636,92.6914,4000.0
2022-04-22 12:40:00,100.13,100.28,100.12,100.18,13767.0,92.7099,92.8488,92.7007,92.7562,13767.0
2022-04-22 12:45:00,100.18,100.3,100.07,100.26,9070.0,92.7562,92.8673,92.6544,92.8303,9070.0
2022-04-22 12:50:00,100.23,100.23,99.98,99.98,4093.0,92.8025,92.8025,92.5711,92.5711,4093.0
2022-04-22 12:55:00,99.94,100.09,99.92,100.0,5615.0,92.534,92.6729,92.5155,92.5896,5615.0
2022-04-22 13:00:00,100.04,100.04,99.74,99.86,6416.0,92.6266,92.6266,92.3488,92.4599,6416.0
2022-04-22 13:05:00,99.9,99.97,99.78,99.83,3192.0,92.497,92.5618,92.3859,92.4322,3192.0
2022-04-22 13:10:00,99.8,99.99,99.79,99.95,4377.0,92.4044,92.5803,92.3951,92.5433,4377.0
2022-04-22 13:15:00,99.93,99.93,99.78,99.81,2874.0,92.5248,92.5248,92.3859,92.4137,2874.0
2022-04-22 13:20:00,99.76,99.79,99.39,99.42,6238.0,92.3674,92.3951,92.0248,92.0526,6238.0
2022-04-22 13:25:00,99.34,99.72,99.28,99.72,6787.0,91.9785,92.3303,91.9229,92.3303,6787.0
2022-04-22 13:30:00,99.69,99.72,99.58,99.62,5165.0,92.3025,92.3303,92.2007,92.2377,5165.0
2022-04-22 13:35:00,99.58,99.63,99.53,99.57,3685.0,92.2007,92.247,92.1544,92.1914,3685.0
2022-04-22 13:40:00,99.56,99.87,99.51,99.79,4354.0,92.1822,92.4692,92.1359,92.3951,4354.0
2022-04-22 13:45:00,99.75,99.75,99.62,99.71,3702.0,92.3581,92.3581,92.2377,92.3211,3702.0
2022-04-22 13:50:00,99.67,99.69,99.51,99.51,1823.0,92.284,92.3025,92.1359,92.1359,1823.0
2022-04-22 13:55:00,99.49,99.62,99.49,99.52,8869.0,92.1174,92.2377,92.1174,92.1451,8869.0
2022-04-22 14:00:00,99.5,99.58,99.43,99.46,7795.0,92.1266,92.2007,92.0618,92.0896,7795.0
2022-04-22 14:05:00,99.52,99.72,99.52,99.61,6082.0,92.1451,92.3303,92.1451,92.2285,6082.0
2022-04-22 14:10:00,99.61,99.76,99.59,99.73,8325.0,92.2285,92.3674,92.21,92.3396,8325.0
2022-04-22 14:15:00,99.71,100.14,99.71,100.14,6672.0,92.3211,92.7192,92.3211,92.7192,6672.0
2022-04-22 14:20:00,100.11,100.13,99.94,99.94,3001.0,92.6914,92.7099,92.534,92.534,3001.0
2022-04-22 14:25:00,99.95,99.95,99.79,99.86,8626.0,92.5433,92.5433,92.3951,92.4599,8626.0
2022-04-22 14:30:00,99.9,99.92,99.43,99.43,4714.0,92.497,92.5155,92.0618,92.0618,4714.0
2022-04-22 14:35:00,99.41,99.51,99.41,99.46,7968.0,92.0433,92.1359,92.0433,92.0896,7968.0
2022-04-22 14:40:00,99.47,99.55,99.35,99.42,6239.0,92.0988,92.1729,91.9877,92.0526,6239.0
2022-04-22 14:45:00,99.43,99.43,99.35,99.41,5932.0,92.0618,92.0618,91.9877,92.0433,5932.0
2022-04-22 14:50:00,99.43,99.53,99.43,99.52,8314.0,92.0618,92.1544,92.0618,92.1451,8314.0
2022-04-22 14:55:00,99.52,99.62,99.36,99.56,8453.0,92.1451,92.2377,91.997,92.1822,8453.0
2022-04-22 15:00:00,99.57,99.63,99.36,99.52,7569.0,92.1914,92.247,91.997,92.1451,7569.0
2022-04-22 15:05:00,99.52,99.57,99.41,99.41,7901.0,92.1451,92.1914,92.0433,92.0433,7901.0
2022-04-22 15:10:00,99.43,99.93,99.34,99.93,13959.0,92.0618,92.5248,91.9785,92.5248,13959.0
2022-04-22 15:15:00,99.95,100.11,99.79,100.06,10480.0,92.5433,92.6914,92.3951,92.6451,10480.0
2022-04-22 15:20:00,100.19,100.19,99.92,99.95,10022.0,92.7655,92.7655,92.5155,92.5433,10022.0
2022-04-22 15:25:00,100.01,100.11,99.89,100.11,12766.0,92.5988,92.6914,92.4877,92.6914,12766.0
2022-04-22 15:30:00,100.15,100.39,100.15,100.35,24190.0,92.7285,92.9507,92.7285,92.9136,24190.0
2022-04-22 15:35:00,100.36,100.48,100.25,100.25,13899.0,92.9229,93.034,92.821,92.821,13899.0
2022-04-22 15:40:00,100.26,100.31,100.02,100.02,17121.0,92.8303,92.8766,92.6081,92.6081,17121.0
2022-04-22 15:45:00,100.01,100.01,99.61,99.62,20757.0,92.5988,92.5988,92.2285,92.2377,20757.0
2022-04-22 15:50:00,99.65,99.81,99.26,99.32,43665.0,92.2655,92.4137,91.9044,91.96,43665.0
2022-04-22 15:55:00,99.34,99.64,99.23,99.59,116486.0,91.9785,92.2562,91.8766,92.21,116486.0
2022-04-25 09:30:00,98.65,98.94,97.89,98.29,16147.0,91.3396,91.6081,90.6359,91.0063,16147.0
2022-04-25 09:35:00,98.28,99.41,98.0,99.07,19106.0,90.997,92.0433,90.7378,91.7285,19106.0
2022-04-25 09:40:00,99.17,99.61,99.07,99.07,9779.0,91.8211,92.2285,91.7285,91.7285,9779.0
2022-04-25 09:45:00,98.94,99.25,98.47,98.94,9333.0,91.6081,91.8952,91.173,91.6081,9333.0
2022-04-25 09:50:00,98.95,99.65,98.94,99.27,9951.0,91.6174,92.2655,91.6081,91.9137,9951.0
2022-04-25 09:55:00,99.15,99.64,99.13,99.33,11381.0,91.8026,92.2562,91.784,91.9692,11381.0
2022-04-25 10:00:00,99.15,100.0,99.0,99.71,19269.0,91.8026,92.5896,91.6637,92.3211,19269.0
2022-04-25 10:05:00,99.68,100.28,99.5,100.11,13908.0,92.2933,92.8488,92.1266,92.6914,13908.0
2022-04-25 10:10:00,100.14,100.24,99.63,100.04,12393.0,92.7192,92.8118,92.247,92.6266,12393.0
2022-04-25 10:15:00,100.12,100.16,99.23,99.5,23455.0,92.7007,92.7377,91.8766,92.1266,23455.0
2022-04-25 10:20:00,99.36,99.79,99.24,99.78,14309.0,91.997,92.3951,91.8859,92.3859,14309.0
2022-04-25 10:25:00,100.06,100.36,99.84,100.01,9864.0,92.6451,92.9229,92.4414,92.5988,9864.0
2022-04-25 10:30:00,100.12,100.49,100.09,100.38,6109.0,92.7007,93.0433,92.6729,92.9414,6109.0
2022-04-25 10:35:00,100.41,100.63,100.17,100.18,12230.0,92.9692,93.1729,92.747,92.7562,12230.0
2022-04-25 10:40:00,100.04,100.49,99.99,100.48,9449.0,92.6266,93.0433,92.5803,93.034,9449.0
2022-04-25 10:45:00,100.44,100.46,100.16,100.44,8239.0,92.997,93.0155,92.7377,92.997,8239.0
2022-04-25 10:50:00,100.38,100.38,99.36,99.5,13070.0,92.9414,92.9414,91.997,92.1266,13070.0
2022-04-25 10:55:00,99.48,99.52,99.31,99.44,15414.0,92.1081,92.1451,91.9507,92.0711,15414.0
2022-04-25 11:00:00,99.47,99.87,99.47,99.75,6223.0,92.0988,92.4692,92.0988,92.3581,6223.0
2022-04-25 11:05:00,99.7,100.47,99.65,100.38,4656.0,92.3118,93.0247,92.2655,92.9414,4656.0
2022-04-25 11:10:00,100.33,100.41,100.03,100.18,7357.0,92.8951,92.9692,92.6173,92.7562,7357.0
2022-04-25 11:15:00,100.17,100.17,99.9,100.11,3500.0,92.747,92.747,92.497,92.6914,3500.0
2022-04-25 11:20:00,100.12,100.78,100.11,100.77,40316.0,92.7007,93.3118,92.6914,93.3025,40316.0
2022-04-25 11:25:00,100.81,101.01,100.75,100.89,7194.0,93.3395,93.5247,93.284,93.4136,7194.0
2022-04-25 11:30:00,100.88,100.92,100.15,100.3,15494.0,93.4044,93.4414,92.7285,92.8673,15494.0
2022-04-25 11:35:00,100.62,100.85,100.26,100.36,7851.0,93.1636,93.3766,92.8303,92.9229,7851.0
2022-04-25 11:40:00,100.42,100.42,100.16,100.38,7574.0,92.9784,92.9784,92.7377,92.9414,7574.0
2022-04-25 11:45:00,100.28,100.38,100.19,100.25,4983.0,92.8488,92.9414,92.7655,92.821,4983.0
2022-04-25 11:50:00,100.25,100.37,100.09,100.36,4775.0,92.821,92.9322,92.6729,92.9229,4775.0
2022-04-25 11:55:00,100.3,100.5,100.27,100.39,5174.0,92.8673,93.0525,92.8396,92.9507,5174.0
2022-04-25 12:00:00,100.28,100.3,99.97,100.03,7876.0,92.8488,92.8673,92.5618,92.6173,7876.0
2022-04-25 12:05:00,100.19,100.96,100.14,100.87,9718.0,92.7655,93.4784,92.7192,93.3951,9718.0
2022-04-25 12:10:00,100.97,101.09,100.63,100.66,8221.0,93.4877,93.5988,93.1729,93.2007,8221.0
2022-04-25 12:15:00,100.67,100.77,100.49,100.49,7700.0,93.2099,93.3025,93.0433,93.0433,7700.0
2022-04-25 12:20:00,100.53,100.6,100.43,100.5,8072.0,93.0803,93.1451,92.9877,93.0525,8072.0
2022-04-25 12:25:00,100.5,100.67,100.47,100.61,6267.0,93.0525,93.2099,93.0247,93.1544,6267.0
2022-04-25 12:30:00,100.64,100.8,100.44,100.63,4200.0,93.1821,93.3303,92.997,93.1729,4200.0
2022-04-25 12:35:00,100.59,101.04,100.5,100.97,6195.0,93.1359,93.5525,93.0525,93.4877,6195.0
2022-04-25 12:40:00,100.9,101.04,100.82,100.82,4802.0,93.4229,93.5525,93.3488,93.3488,4802.0
2022-04-25 12:45:00,100.89,101.07,100.74,101.07,6581.0,93.4136,93.5803,93.2747,93.5803,6581.0
2022-04-25 12:50:00,101.03,101.04,100.81,100.81,4394.0,93.5432,93.5525,93.3395,93.3395,4394.0
2022-04-25 12:55:00,100.84,100.91,100.62,100.88,4250.0,93.3673,93.4321,93.1636,93.4044,4250.0
2022-04-25 13:00:00,100.93,101.07,100.6,100.68,6021.0,93.4507,93.5803,93.1451,93.2192,6021.0
2022-04-25 13:05:00,100.7,101.08,100.64,101.08,5960.0,93.2377,93.5895,93.1821,93.5895,5960.0
2022-04-25 13:10:00,101.13,101.39,101.11,101.35,16357.0,93.6358,93.8766,93.6173,93.8395,16357.0
2022-04-25 13:15:00,101.4,101.49,101.22,101.32,5221.0,93.8858,93.9692,93.7192,93.8118,5221.0
2022-04-25 13:20:00,101.3,101.35,101.19,101.22,3694.0,93.7932,93.8395,93.6914,93.7192,3694.0
2022-04-25 13:25:00,101.26,101.31,100.93,101.17,9606.0,93.7562,93.8025,93.4507,93.6729,9606.0
2022-04-25 13:30:00,101.17,101.37,101.06,101.06,4332.0,93.6729,93.858,93.571,93.571,4332.0
2022-04-25 13:35:00,101.08,101.11,100.9,100.99,4818.0,93.5895,93.6173,93.4229,93.5062,4818.0
2022-04-25 13:40:00,101.04,101.29,100.89,101.09,4636.0,93.5525,93.784,93.4136,93.5988,4636.0
2022-04-25 13:45:00,101.15,101.55,101.08,101.52,3590.0,93.6544,94.0247,93.5895,93.9969,3590.0
2022-04-25 13:50:00,101.5,101.58,101.24,101.35,5541.0,93.9784,94.0525,93.7377,93.8395,5541.0
2022-04-25 13:55:00,101.21,101.29,101.14,101.2,2526.0,93.7099,93.784,93.6451,93.7006,2526.0
2022-04-25 14:00:00,101.22,101.24,100.79,100.8,2976.0,93.7192,93.7377,93.321,93.3303,2976.0
2022-04-25 14:05:00,100.83,101.42,100.81,101.33,4638.0,93.3581,93.9043,93.3395,93.821,4638.0
2022-04-25 14:10:00,101.33,101.46,101.17,101.39,5926.0,93.821,93.9414,93.6729,93.8766,5926.0
2022-04-25 14:15:00,101.39,101.68,101.35,101.68,6315.0,93.8766,94.1451,93.8395,94.1451,6315.0
2022-04-25 14:20:00,101.68,101.95,101.58,101.89,4200.0,94.1451,94.3951,94.0525,94.3395,4200.0
2022-04-25 14:25:00,101.86,102.11,101.82,102.11,4414.0,94.3117,94.5432,94.2747,94.5432,4414.0
2022-04-25 14:30:00,102.12,102.31,102.04,102.28,6271.0,94.5525,94.7284,94.4784,94.7006,6271.0
2022-04-25 14:35:00,102.29,102.29,102.1,102.13,3455.0,94.7099,94.7099,94.534,94.5617,3455.0
2022-04-25 14:40:00,101.93,102.07,101.91,101.91,5012.0,94.3766,94.5062,94.358,94.358,5012.0
2022-04-25 14:45:00,101.86,102.49,101.8,102.48,5500.0,94.3117,94.8951,94.2562,94.8858,5500.0
2022-04-25 14:50:00,102.44,102.48,102.27,102.37,6003.0,94.8488,94.8858,94.6914,94.7839,6003.0
2022-04-25 14:55:00,102.37,102.37,101.89,101.92,7425.0,94.7839,94.7839,94.3395,94.3673,7425.0
2022-04-25 15:00:00,101.92,101.98,101.6,101.68,10749.0,94.3673,94.4228,94.071,94.1451,10749.0
2022-04-25 15:05:00,101.69,101.86,101.61,101.84,8888.0,94.1543,94.3117,94.0803,94.2932,8888.0
2022-04-25 15:10:00,101.79,102.24,101.69,102.24,7536.0,94.2469,94.6636,94.1543,94.6636,7536.0
2022-04-25 15:15:00,102.26,102.56,102.24,102.56,13417.0,94.6821,94.9599,94.6636,94.9599,13417.0
2022-04-25 15:20:00,102.55,102.7,102.49,102.63,6947.0,94.9506,95.0895,94.8951,95.0247,6947.0
2022-04-25 15:25:00,102.74,102.82,102.4,102.66,9469.0,95.1265,95.2006,94.8117,95.0525,9469.0
2022-04-25 15:30:00,102.65,102.9,102.56,102.83,15353.0,95.0432,95.2747,94.9599,95.2099,15353.0
2022-04-25 15:35:00,102.9,102.98,102.87,102.95,6267.0,95.2747,95.3487,95.2469,95.321,6267.0
2022-04-25 15:40:00,102.96,103.02,102.67,102.97,16750.0,95.3302,95.3858,95.0617,95.3395,16750.0
2022-04-25 15:45:00,102.99,103.01,102.59,102.64,22258.0,95.358,95.3765,94.9876,95.0339,22258.0
2022-04-25 15:50:00,102.61,102.81,102.4,102.77,34217.0,95.0062,95.1913,94.8117,95.1543,34217.0
2022-04-25 15:55:00,102.75,102.86,102.66,102.83,58304.0,95.1358,95.2376,95.0525,95.2099,58304.0
2022-04-26 09:30:00,101.7,102.07,101.2,101.23,10446.0,94.1636,94.5062,93.7006,93.7284,10446.0
2022-04-26 09:35:00,101.47,101.72,101.26,101.72,3566.0,93.9506,94.1821,93.7562,94.1821,3566.0
2022-04-26 09:40:00,101.41,101.55,101.01,101.2,3752.0,93.8951,94.0247,93.5247,93.7006,3752.0
2022-04-26 09:45:00,101.16,101.65,100.66,101.39,4818.0,93.6636,94.1173,93.2007,93.8766,4818.0
2022-04-26 09:50:00,101.11,101.39,101.05,101.16,3891.0,93.6173,93.8766,93.5618,93.6636,3891.0
2022-04-26 09:55:00,101.25,101.83,101.04,101.83,3763.0,93.7469,94.284,93.5525,94.284,3763.0
2022-04-26 10:00:00,101.75,101.85,101.17,101.57,9451.0,94.2099,94.3025,93.6729,94.0432,9451.0
2022-04-26 10:05:00,101.53,101.68,100.9,101.06,21169.0,94.0062,94.1451,93.4229,93.571,21169.0
2022-04-26 10:10:00,100.88,100.88,99.98,99.99,7300.0,93.4044,93.4044,92.5711,92.5803,7300.0
2022-04-26 10:15:00,100.0,100.05,99.29,99.63,34046.0,92.5896,92.6359,91.9322,92.247,34046.0
2022-04-26 10:20:00,99.77,100.11,99.69,99.9,7286.0,92.3766,92.6914,92.3025,92.497,7286.0
2022-04-26 10:25:00,99.9,100.24,99.53,100.23,6335.0,92.497,92.8118,92.1544,92.8025,6335.0
2022-04-26 10:30:00,100.16,100.26,99.55,99.62,8209.0,92.7377,92.8303,92.1729,92.2377,8209.0
2022-04-26 10:35:00,99.57,99.71,99.38,99.59,4302.0,92.1914,92.3211,92.0155,92.21,4302.0
2022-04-26 10:40:00,99.52,99.63,99.3,99.41,4371.0,92.1451,92.247,91.9414,92.0433,4371.0
2022-04-26 10:45:00,99.39,100.02,99.29,100.0,3139.0,92.0248,92.6081,91.9322,92.5896,3139.0
2022-04-26 10:50:00,100.0,100.0,99.56,99.56,3857.0,92.5896,92.5896,92.1822,92.1822,3857.0
2022-04-26 10:55:00,99.55,99.61,99.23,99.37,9709.0,92.1729,92.2285,91.8766,92.0063,9709.0
2022-04-26 11:00:00,99.33,99.33,98.95,99.19,5021.0,91.9692,91.9692,91.6174,91.8396,5021.0
2022-04-26 11:05:00,99.29,99.33,99.1,99.25,2948.0,91.9322,91.9692,91.7563,91.8952,2948.0
2022-04-26 11:10:00,99.19,99.32,98.89,99.15,3401.0,91.8396,91.96,91.5618,91.8026,3401.0
2022-04-26 11:15:00,99.12,99.12,98.73,98.78,2797.0,91.7748,91.7748,91.4137,91.46,2797.0
2022-04-26 11:20:00,98.69,99.5,98.67,99.48,3544.0,91.3766,92.1266,91.3581,92.1081,3544.0
2022-04-26 11:25:00,99.47,99.6,99.31,99.36,3316.0,92.0988,92.2192,91.9507,91.997,3316.0
2022-04-26 11:30:00,99.31,99.63,99.31,99.48,1671.0,91.9507,92.247,91.9507,92.1081,1671.0
2022-04-26 11:35:00,99.52,99.52,99.26,99.27,1001.0,92.1451,92.1451,91.9044,91.9137,1001.0
2022-04-26 11:40:00,99.49,99.49,99.12,99.48,3877.0,92.1174,92.1174,91.7748,92.1081,3877.0
2022-04-26 11:45:00,99.5,99.71,99.49,99.62,4050.0,92.1266,92.3211,92.1174,92.2377,4050.0
2022-04-26 11:50:00,99.55,99.55,99.26,99.27,3602.0,92.1729,92.1729,91.9044,91.9137,3602.0
2022-04-26 11:55:00,99.16,99.2,99.03,99.04,2003.0,91.8118,91.8489,91.6915,91.7007,2003.0
2022-04-26 12:00:00,99.0,99.01,98.75,98.85,5734.0,91.6637,91.6729,91.4322,91.5248,5734.0
2022-04-26 12:05:00,98.88,99.06,98.76,99.06,4225.0,91.5526,91.7192,91.4415,91.7192,4225.0
2022-04-26 12:10:00,99.02,99.08,98.94,99.08,4806.0,91.6822,91.7377,91.6081,91.7377,4806.0
2022-04-26 12:15:00,99.18,99.32,99.13,99.21,2513.0,91.8303,91.96,91.784,91.8581,2513.0
2022-04-26 12:20:00,99.29,99.68,99.29,99.68,2613.0,91.9322,92.2933,91.9322,92.2933,2613.0
2022-04-26 12:25:00,99.75,100.11,99.68,100.02,2065.0,92.3581,92.6914,92.2933,92.6081,2065.0
2022-04-26 12:30:00,99.89,99.92,99.87,99.91,910.0,92.4877,92.5155,92.4692,92.5062,910.0
2022-04-26 12:35:00,100.02,100.05,99.85,99.97,1849.0,92.6081,92.6359,92.4507,92.5618,1849.0
2022-04-26 12:40:00,99.97,100.04,99.89,100.04,3200.0,92.5618,92.6266,92.4877,92.6266,3200.0
2022-04-26 12:45:00,99.99,100.02,99.92,100.02,4238.0,92.5803,92.6081,92.5155,92.6081,4238.0
2022-04-26 12:50:00,99.99,100.09,99.89,99.89,2130.0,92.5803,92.6729,92.4877,92.4877,2130.0
2022-04-26 12:55:00,99.87,100.35,99.84,100.35,1259.0,92.4692,92.9136,92.4414,92.9136,1259.0
2022-04-26 13:00:00,100.36,100.36,99.77,99.77,6167.0,92.9229,92.9229,92.3766,92.3766,6167.0
2022-04-26 13:05:00,99.85,99.85,99.73,99.77,2180.0,92.4507,92.4507,92.3396,92.3766,2180.0
2022-04-26 13:10:00,99.77,99.93,99.69,99.69,9391.0,92.3766,92.5248,92.3025,92.3025,9391.0
2022-04-26 13:15:00,99.68,99.71,99.32,99.32,5673.0,92.2933,92.3211,91.96,91.96,5673.0
2022-04-26 13:20:00,99.32,99.37,99.07,99.11,5406.0,91.96,92.0063,91.7285,91.7655,5406.0
2022-04-26 13:25:00,99.15,99.18,98.73,98.73,4194.0,91.8026,91.8303,91.4137,91.4137,4194.0
2022-04-26 13:30:00,98.66,98.75,98.51,98.63,3665.0,91.3489,91.4322,91.21,91.3211,3665.0
2022-04-26 13:35:00,98.66,98.91,98.6,98.83,3301.0,91.3489,91.5803,91.2933,91.5063,3301.0
2022-04-26 13:40:00,98.78,99.04,98.76,98.99,3561.0,91.46,91.7007,91.4415,91.6544,3561.0
2022-04-26 13:45:00,99.03,99.03,98.79,98.86,2363.0,91.6915,91.6915,91.4692,91.5341,2363.0
2022-04-26 13:50:00,98.95,98.95,98.74,98.75,2054.0,91.6174,91.6174,91.4229,91.4322,2054.0
2022-04-26 13:55:00,98.74,98.9,98.72,98.9,2325.0,91.4229,91.5711,91.4044,91.5711,2325.0
2022-04-26 14:00:00,98.92,98.92,98.52,98.63,4868.0,91.5896,91.5896,91.2192,91.3211,4868.0
2022-04-26 14:05:00,98.55,98.62,98.46,98.48,3228.0,91.247,91.3118,91.1637,91.1822,3228.0
2022-04-26 14:10:00,98.45,98.72,98.44,98.68,5564.0,91.1544,91.4044,91.1452,91.3674,5564.0
2022-04-26 14:15:00,98.73,98.81,98.44,98.57,8060.0,91.4137,91.4878,91.1452,91.2655,8060.0
2022-04-26 14:20:00,98.61,98.9,98.61,98.9,11433.0,91.3026,91.5711,91.3026,91.5711,11433.0
2022-04-26 14:25:00,98.91,98.91,98.56,98.71,11236.0,91.5803,91.5803,91.2563,91.3952,11236.0
2022-04-26 14:30:00,98.64,98.69,98.43,98.57,10604.0,91.3304,91.3766,91.1359,91.2655,10604.0
2022-04-26 14:35:00,98.63,98.69,98.41,98.46,11160.0,91.3211,91.3766,91.1174,91.1637,11160.0
2022-04-26 14:40:00,98.48,98.48,98.05,98.07,4276.0,91.1822,91.1822,90.7841,90.8026,4276.0
2022-04-26 14:45:00,98.02,98.22,97.96,98.05,3584.0,90.7563,90.9415,90.7007,90.7841,3584.0
2022-04-26 14:50:00,98.14,98.42,98.14,98.36,2839.0,90.8674,91.1267,90.8674,91.0711,2839.0
2022-04-26 14:55:00,98.4,98.6,98.4,98.54,6820.0,91.1081,91.2933,91.1081,91.2378,6820.0
2022-04-26 15:00:00,98.57,98.57,98.39,98.46,3928.0,91.2655,91.2655,91.0989,91.1637,3928.0
2022-04-26 15:05:00,98.3,98.33,98.02,98.02,3832.0,91.0155,91.0433,90.7563,90.7563,3832.0
2022-04-26 15:10:00,98.03,98.21,97.96,98.05,7517.0,90.7656,90.9322,90.7007,90.7841,7517.0
2022-04-26 15:15:00,98.11,98.11,97.61,97.82,17313.0,90.8396,90.8396,90.3767,90.5711,17313.0
2022-04-26 15:20:00,97.89,98.27,97.79,97.79,7631.0,90.6359,90.9878,90.5433,90.5433,7631.0
2022-04-26 15:25:00,97.85,97.86,97.69,97.78,6760.0,90.5989,90.6082,90.4508,90.5341,6760.0
2022-04-26 15:30:00,97.78,97.78,97.37,97.42,8530.0,90.5341,90.5341,90.1545,90.2008,8530.0
2022-04-26 15:35:00,97.43,97.65,97.29,97.61,7601.0,90.21,90.4137,90.0804,90.3767,7601.0
2022-04-26 15:40:00,97.77,97.93,97.51,97.93,9215.0,90.5248,90.673,90.2841,90.673,9215.0
2022-04-26 15:45:00,97.93,98.03,97.49,97.61,25740.0,90.673,90.7656,90.2656,90.3767,25740.0
2022-04-26 15:50:00,97.6,97.84,97.42,97.54,26426.0,90.3674,90.5896,90.2008,90.3119,26426.0
2022-04-26 15:55:00,97.56,97.74,97.09,97.1,62032.0,90.3304,90.497,89.8952,89.9045,62032.0
2022-04-27 09:30:00,97.23,97.79,96.58,97.14,11841.0,90.0248,90.5433,89.423,89.9415,11841.0
2022-04-27 09:35:00,97.33,97.57,96.49,96.73,11155.0,90.1174,90.3396,89.3397,89.5619,11155.0
2022-04-27 09:40:00,97.01,98.1,97.01,98.07,19875.0,89.8211,90.8304,89.8211,90.8026,19875.0
2022-04-27 09:45:00,98.18,98.3,97.61,97.61,10584.0,90.9044,91.0155,90.3767,90.3767,10584.0
2022-04-27 09:50:00,97.73,98.13,97.38,98.09,9665.0,90.4878,90.8581,90.1637,90.8211,9665.0
2022-04-27 09:55:00,98.05,98.42,97.83,98.04,7179.0,90.7841,91.1267,90.5804,90.7748,7179.0
2022-04-27 10:00:00,98.08,98.41,97.26,97.3,9461.0,90.8119,91.1174,90.0526,90.0897,9461.0
2022-04-27 10:05:00,97.37,97.86,97.36,97.52,8866.0,90.1545,90.6082,90.1452,90.2934,8866.0
2022-04-27 10:10:00,97.45,97.45,96.2,96.23,18826.0,90.2285,90.2285,89.0712,89.0989,18826.0
2022-04-27 10:15:00,96.23,96.37,95.94,96.01,25936.0,89.0989,89.2286,88.8304,88.8952,25936.0
2022-04-27 10:20:00,96.07,96.16,95.76,95.76,15803.0,88.9508,89.0341,88.6638,88.6638,15803.0
2022-04-27 10:25:00,95.82,96.01,95.58,95.58,12860.0,88.7193,88.8952,88.4971,88.4971,12860.0
2022-04-27 10:30:00,95.55,95.6,95.38,95.55,10642.0,88.4693,88.5156,88.3119,88.4693,10642.0
2022-04-27 10:35:00,95.51,95.73,95.29,95.64,16804.0,88.4323,88.636,88.2286,88.5527,16804.0
2022-04-27 10:40:00,95.7,95.72,95.42,95.61,13875.0,88.6082,88.6267,88.349,88.5249,13875.0
2022-04-27 10:45:00,95.62,95.87,95.5,95.81,8740.0,88.5341,88.7656,88.423,88.7101,8740.0
2022-04-27 10:50:00,95.88,95.94,95.62,95.62,7594.0,88.7749,88.8304,88.5341,88.5341,7594.0
2022-04-27 10:55:00,95.66,96.2,95.66,96.2,3940.0,88.5712,89.0712,88.5712,89.0712,3940.0
2022-04-27 11:00:00,96.3,97.04,96.28,96.41,7446.0,89.1638,89.8489,89.1452,89.2656,7446.0
2022-04-27 11:05:00,96.42,96.44,96.11,96.11,6880.0,89.2749,89.2934,88.9878,88.9878,6880.0
2022-04-27 11:10:00,96.02,96.41,95.97,96.2,4913.0,88.9045,89.2656,88.8582,89.0712,4913.0
2022-04-27 11:15:00,96.33,96.5,96.2,96.42,10479.0,89.1915,89.3489,89.0712,89.2749,10479.0
2022-04-27 11:20:00,96.39,96.51,96.17,96.28,8464.0,89.2471,89.3582,89.0434,89.1452,8464.0
2022-04-27 11:25:00,96.28,96.4,96.23,96.29,9178.0,89.1452,89.2563,89.0989,89.1545,9178.0
2022-04-27 11:30:00,96.33,96.62,96.33,96.46,5722.0,89.1915,89.46,89.1915,89.3119,5722.0
2022-04-27 11:35:00,96.56,96.66,96.39,96.39,13712.0,89.4045,89.4971,89.2471,89.2471,13712.0
2022-04-27 11:40:00,96.31,96.44,96.07,96.08,8703.0,89.173,89.2934,88.9508,88.9601,8703.0
2022-04-27 11:45:00,96.2,96.35,96.01,96.35,3964.0,89.0712,89.2101,88.8952,89.2101,3964.0
2022-04-27 11:50:00,96.26,96.31,96.03,96.04,2481.0,89.1267,89.173,88.9138,88.923,2481.0
2022-04-27 11:55:00,96.0,96.42,96.0,96.42,3949.0,88.886,89.2749,88.886,89.2749,3949.0
2022-04-27 12:00:00,96.45,96.52,96.25,96.51,3701.0,89.3026,89.3675,89.1175,89.3582,3701.0
2022-04-27 12:05:00,96.58,96.97,96.58,96.95,2990.0,89.423,89.7841,89.423,89.7656,2990.0
2022-04-27 12:10:00,96.87,96.87,96.59,96.59,3636.0,89.6915,89.6915,89.4323,89.4323,3636.0
2022-04-27 12:15:00,96.58,96.65,96.29,96.32,2499.0,89.423,89.4878,89.1545,89.1823,2499.0
2022-04-27 12:20:00,96.35,96.8,96.28,96.73,4760.0,89.2101,89.6267,89.1452,89.5619,4760.0
2022-04-27 12:25:00,96.77,97.1,96.77,96.96,9744.0,89.5989,89.9045,89.5989,89.7748,9744.0
2022-04-27 12:30:00,96.95,97.11,96.82,96.86,6583.0,89.7656,89.9137,89.6452,89.6823,6583.0
2022-04-27 12:35:00,96.88,96.88,96.51,96.55,3223.0,89.7008,89.7008,89.3582,89.3952,3223.0
2022-04-27 12:40:00,96.56,96.79,96.47,96.65,21253.0,89.4045,89.6174,89.3212,89.4878,21253.0
2022-04-27 12:45:00,96.7,96.7,96.48,96.51,3132.0,89.5341,89.5341,89.3304,89.3582,3132.0
2022-04-27 12:50:00,96.52,96.55,96.44,96.44,2571.0,89.3675,89.3952,89.2934,89.2934,2571.0
2022-04-27 12:55:00,96.43,96.71,96.37,96.67,2885.0,89.2841,89.5434,89.2286,89.5063,2885.0
2022-04-27 13:00:00,96.7,96.84,96.24,96.73,4419.0,89.5341,89.6637,89.1082,89.5619,4419.0
2022-04-27 13:05:00,96.65,96.65,96.24,96.32,2314.0,89.4878,89.4878,89.1082,89.1823,2314.0
2022-04-27 13:10:00,96.21,96.38,96.0,96.11,3256.0,89.0804,89.2378,88.886,88.9878,3256.0
2022-04-27 13:15:00,96.15,96.15,95.92,96.1,3662.0,89.0249,89.0249,88.8119,88.9786,3662.0
2022-04-27 13:20:00,96.13,96.18,96.0,96.0,2040.0,89.0064,89.0527,88.886,88.886,2040.0
2022-04-27 13:25:00,96.06,96.4,95.88,96.32,3739.0,88.9415,89.2563,88.7749,89.1823,3739.0
2022-04-27 13:30:00,96.35,96.58,96.27,96.31,3100.0,89.2101,89.423,89.136,89.173,3100.0
2022-04-27 13:35:00,96.43,96.49,96.3,96.35,3602.0,89.2841,89.3397,89.1638,89.2101,3602.0
2022-04-27 13:40:00,96.39,96.49,96.22,96.49,2201.0,89.2471,89.3397,89.0897,89.3397,2201.0
2022-04-27 13:45:00,96.43,96.85,96.43,96.79,2160.0,89.2841,89.673,89.2841,89.6174,2160.0
2022-04-27 13:50:00,96.84,97.12,96.82,97.06,2170.0,89.6637,89.923,89.6452,89.8674,2170.0
2022-04-27 13:55:00,97.0,97.14,96.96,97.05,3814.0,89.8119,89.9415,89.7748,89.8582,3814.0
2022-04-27 14:00:00,97.1,97.26,97.06,97.23,3604.0,89.9045,90.0526,89.8674,90.0248,3604.0
2022-04-27 14:05:00,97.21,97.21,97.1,97.17,2661.0,90.0063,90.0063,89.9045,89.9693,2661.0
2022-04-27 14:10:00,97.1,97.38,97.08,97.3,3798.0,89.9045,90.1637,89.886,90.0897,3798.0
2022-04-27 14:15:00,97.28,97.28,96.99,97.15,3143.0,90.0711,90.0711,89.8026,89.9508,3143.0
2022-04-27 14:20:00,97.15,97.32,97.12,97.12,4600.0,89.9508,90.1082,89.923,89.923,4600.0
2022-04-27 14:25:00,97.08,97.09,96.87,97.01,5196.0,89.886,89.8952,89.6915,89.8211,5196.0
2022-04-27 14:30:00,97.07,97.39,97.0,97.39,4625.0,89.8767,90.173,89.8119,90.173,4625.0
2022-04-27 14:35:00,97.37,97.45,96.92,96.94,3801.0,90.1545,90.2285,89.7378,89.7563,3801.0
2022-04-27 14:40:00,97.14,97.26,97.14,97.25,3036.0,89.9415,90.0526,89.9415,90.0434,3036.0
2022-04-27 14:45:00,97.29,97.41,97.04,97.04,3300.0,90.0804,90.1915,89.8489,89.8489,3300.0
2022-04-27 14:50:00,97.01,97.01,96.73,96.73,9875.0,89.8211,89.8211,89.5619,89.5619,9875.0
2022-04-27 14:55:00,96.7,96.7,96.38,96.5,4319.0,89.5341,89.5341,89.2378,89.3489,4319.0
2022-04-27 15:00:00,96.53,96.61,96.35,96.44,4646.0,89.3767,89.4508,89.2101,89.2934,4646.0
2022-04-27 15:05:00,96.38,96.55,96.09,96.14,11166.0,89.2378,89.3952,88.9693,89.0156,11166.0
2022-04-27 15:10:00,96.13,96.26,96.04,96.26,4471.0,89.0064,89.1267,88.923,89.1267,4471.0
2022-04-27 15:15:00,96.25,96.36,96.04,96.09,4801.0,89.1175,89.2193,88.923,88.9693,4801.0
2022-04-27 15:20:00,96.08,96.22,95.87,96.01,5129.0,88.9601,89.0897,88.7656,88.8952,5129.0
2022-04-27 15:25:00,96.02,96.18,96.02,96.05,10970.0,88.9045,89.0527,88.9045,88.9323,10970.0
2022-04-27 15:30:00,96.06,96.27,96.03,96.13,8175.0,88.9415,89.136,88.9138,89.0064,8175.0
2022-04-27 15:35:00,96.13,96.34,95.76,95.83,18443.0,89.0064,89.2008,88.6638,88.7286,18443.0
2022-04-27 15:40:00,95.84,96.28,95.84,96.14,10555.0,88.7378,89.1452,88.7378,89.0156,10555.0
2022-04-27 15:45:00,96.17,96.26,95.9,95.9,13960.0,89.0434,89.1267,88.7934,88.7934,13960.0
2022-04-27 15:50:00,95.88,96.1,95.73,95.98,18704.0,88.7749,88.9786,88.636,88.8675,18704.0
2022-04-27 15:55:00,96.0,96.16,95.84,95.84,34261.0,88.886,89.0341,88.7378,88.7378,34261.0
2022-04-28 09:30:00,97.33,98.11,97.1,97.95,16518.0,90.1174,90.8396,89.9045,90.6915,16518.0
2022-04-28 09:35:00,97.63,98.95,97.63,98.76,10515.0,90.3952,91.6174,90.3952,91.4415,10515.0
2022-04-28 09:40:00,98.75,99.87,98.48,99.71,53935.0,91.4322,92.4692,91.1822,92.3211,53935.0
2022-04-28 09:45:00,99.72,100.11,98.63,99.13,36836.0,92.3303,92.6914,91.3211,91.784,36836.0
2022-04-28 09:50:00,99.18,99.72,98.92,99.51,21494.0,91.8303,92.3303,91.5896,92.1359,21494.0
2022-04-28 09:55:00,99.69,99.86,99.27,99.6,8586.0,92.3025,92.4599,91.9137,92.2192,8586.0
2022-04-28 10:00:00,99.56,99.56,98.72,99.01,6038.0,92.1822,92.1822,91.4044,91.6729,6038.0
2022-04-28 10:05:00,98.94,99.7,98.92,99.34,6100.0,91.6081,92.3118,91.5896,91.9785,6100.0
2022-04-28 10:10:00,99.26,99.58,99.04,99.05,4978.0,91.9044,92.2007,91.7007,91.71,4978.0
2022-04-28 10:15:00,98.96,99.51,98.78,98.83,12084.0,91.6266,92.1359,91.46,91.5063,12084.0
2022-04-28 10:20:00,98.89,99.02,98.21,98.33,10013.0,91.5618,91.6822,90.9322,91.0433,10013.0
2022-04-28 10:25:00,98.18,98.3,97.92,97.92,9775.0,90.9044,91.0155,90.6637,90.6637,9775.0
2022-04-28 10:30:00,98.01,98.03,97.34,97.48,28192.0,90.747,90.7656,90.1267,90.2563,28192.0
2022-04-28 10:35:00,97.44,98.05,97.44,98.05,7082.0,90.2193,90.7841,90.2193,90.7841,7082.0
2022-04-28 10:40:00,98.04,98.08,97.7,98.08,3497.0,90.7748,90.8119,90.46,90.8119,3497.0
2022-04-28 10:45:00,98.03,98.13,97.83,97.93,4663.0,90.7656,90.8581,90.5804,90.673,4663.0
2022-04-28 10:50:00,97.94,97.99,97.58,97.7,9086.0,90.6822,90.7285,90.3489,90.46,9086.0
2022-04-28 10:55:00,97.83,98.5,97.82,98.5,2665.0,90.5804,91.2007,90.5711,91.2007,2665.0
2022-04-28 11:00:00,98.51,98.61,98.24,98.26,6662.0,91.21,91.3026,90.96,90.9785,6662.0
2022-04-28 11:05:00,98.27,98.92,98.18,98.86,4701.0,90.9878,91.5896,90.9044,91.5341,4701.0
2022-04-28 11:10:00,98.73,98.91,98.7,98.78,4100.0,91.4137,91.5803,91.3859,91.46,4100.0
2022-04-28 11:15:00,98.82,99.28,98.78,99.11,5770.0,91.497,91.9229,91.46,91.7655,5770.0
2022-04-28 11:20:00,99.02,99.22,98.83,98.95,2724.0,91.6822,91.8674,91.5063,91.6174,2724.0
2022-04-28 11:25:00,98.95,99.21,98.93,98.98,3900.0,91.6174,91.8581,91.5989,91.6452,3900.0
2022-04-28 11:30:00,98.99,99.13,98.82,99.02,3531.0,91.6544,91.784,91.497,91.6822,3531.0
2022-04-28 11:35:00,99.0,99.03,98.82,98.9,2796.0,91.6637,91.6915,91.497,91.5711,2796.0
2022-04-28 11:40:00,98.72,98.85,98.61,98.65,2926.0,91.4044,91.5248,91.3026,91.3396,2926.0
2022-04-28 11:45:00,98.54,98.63,98.39,98.52,5320.0,91.2378,91.3211,91.0989,91.2192,5320.0
2022-04-28 11:50:00,98.52,98.56,98.29,98.43,8717.0,91.2192,91.2563,91.0063,91.1359,8717.0
2022-04-28 11:55:00,98.42,98.44,98.29,98.44,4509.0,91.1267,91.1452,91.0063,91.1452,4509.0
2022-04-28 12:00:00,98.44,99.01,98.44,99.01,8514.0,91.1452,91.6729,91.1452,91.6729,8514.0
2022-04-28 12:05:00,99.06,99.07,98.76,98.79,2730.0,91.7192,91.7285,91.4415,91.4692,2730.0
2022-04-28 12:10:00,98.78,99.05,98.73,99.03,2852.0,91.46,91.71,91.4137,91.6915,2852.0
2022-04-28 12:15:00,99.1,99.23,99.08,99.21,2142.0,91.7563,91.8766,91.7377,91.8581,2142.0
2022-04-28 12:20:00,99.2,99.88,99.12,99.88,53267.0,91.8489,92.4785,91.7748,92.4785,53267.0
2022-04-28 12:25:00,99.82,100.03,99.81,99.85,22989.0,92.4229,92.6173,92.4137,92.4507,22989.0
2022-04-28 12:30:00,99.96,100.17,99.88,100.1,3747.0,92.5525,92.747,92.4785,92.6822,3747.0
2022-04-28 12:35:00,100.26,100.8,100.26,100.7,2000.0,92.8303,93.3303,92.8303,93.2377,2000.0
2022-04-28 12:40:00,100.75,100.89,100.69,100.69,2780.0,93.284,93.4136,93.2284,93.2284,2780.0
2022-04-28 12:45:00,100.81,101.1,100.77,100.97,7523.0,93.3395,93.6081,93.3025,93.4877,7523.0
2022-04-28 12:50:00,100.93,100.93,100.65,100.73,6889.0,93.4507,93.4507,93.1914,93.2655,6889.0
2022-04-28 12:55:00,100.68,100.91,100.53,100.91,3250.0,93.2192,93.4321,93.0803,93.4321,3250.0
2022-04-28 13:00:00,100.87,100.91,100.68,100.83,3703.0,93.3951,93.4321,93.2192,93.3581,3703.0
2022-04-28 13:05:00,100.66,100.85,100.64,100.7,2623.0,93.2007,93.3766,93.1821,93.2377,2623.0
2022-04-28 13:10:00,100.76,100.76,100.55,100.61,8795.0,93.2933,93.2933,93.0988,93.1544,8795.0
2022-04-28 13:15:00,100.58,100.74,100.53,100.7,6165.0,93.1266,93.2747,93.0803,93.2377,6165.0
2022-04-28 13:20:00,100.71,100.75,100.53,100.66,8199.0,93.247,93.284,93.0803,93.2007,8199.0
2022-04-28 13:25:00,100.66,100.81,100.6,100.68,5375.0,93.2007,93.3395,93.1451,93.2192,5375.0
2022-04-28 13:30:00,100.75,100.77,100.49,100.5,4506.0,93.284,93.3025,93.0433,93.0525,4506.0
2022-04-28 13:35:00,100.53,100.68,100.42,100.63,4420.0,93.0803,93.2192,92.9784,93.1729,4420.0
2022-04-28 13:40:00,100.66,100.66,100.25,100.42,5300.0,93.2007,93.2007,92.821,92.9784,5300.0
2022-04-28 13:45:00,100.47,100.54,100.3,100.38,7327.0,93.0247,93.0896,92.8673,92.9414,7327.0
2022-04-28 13:50:00,100.38,100.43,99.98,100.06,9283.0,92.9414,92.9877,92.5711,92.6451,9283.0
2022-04-28 13:55:00,100.09,100.5,100.09,100.44,7223.0,92.6729,93.0525,92.6729,92.997,7223.0
2022-04-28 14:00:00,100.41,100.59,100.36,100.59,9846.0,92.9692,93.1359,92.9229,93.1359,9846.0
2022-04-28 14:05:00,100.59,100.66,100.45,100.55,3925.0,93.1359,93.2007,93.0062,93.0988,3925.0
2022-04-28 14:10:00,100.55,100.63,100.46,100.5,3265.0,93.0988,93.1729,93.0155,93.0525,3265.0
2022-04-28 14:15:00,100.44,100.67,100.38,100.65,5837.0,92.997,93.2099,92.9414,93.1914,5837.0
2022-04-28 14:20:00,100.63,100.97,100.54,100.9,7900.0,93.1729,93.4877,93.0896,93.4229,7900.0
2022-04-28 14:25:00,100.88,100.88,100.58,100.58,5742.0,93.4044,93.4044,93.1266,93.1266,5742.0
2022-04-28 14:30:00,100.54,100.66,100.44,100.58,6820.0,93.0896,93.2007,92.997,93.1266,6820.0
2022-04-28 14:35:00,100.55,100.74,100.49,100.74,5500.0,93.0988,93.2747,93.0433,93.2747,5500.0
2022-04-28 14:40:00,100.78,101.0,100.76,100.95,6183.0,93.3118,93.5155,93.2933,93.4692,6183.0
2022-04-28 14:45:00,100.95,101.2,100.89,101.16,4977.0,93.4692,93.7006,93.4136,93.6636,4977.0
2022-04-28 14:50:00,101.19,101.31,101.01,101.06,5476.0,93.6914,93.8025,93.5247,93.571,5476.0
2022-04-28 14:55:00,101.05,101.2,100.96,101.2,12326.0,93.5618,93.7006,93.4784,93.7006,12326.0
2022-04-28 15:00:00,101.17,101.4,101.14,101.27,11452.0,93.6729,93.8858,93.6451,93.7655,11452.0
2022-04-28 15:05:00,101.28,101.29,101.21,101.28,3685.0,93.7747,93.784,93.7099,93.7747,3685.0
2022-04-28 15:10:00,101.31,101.4,101.18,101.23,6791.0,93.8025,93.8858,93.6821,93.7284,6791.0
2022-04-28 15:15:00,101.21,101.46,101.21,101.34,5157.0,93.7099,93.9414,93.7099,93.8303,5157.0
2022-04-28 15:20:00,101.38,101.6,101.28,101.58,8722.0,93.8673,94.071,93.7747,94.0525,8722.0
2022-04-28 15:25:00,101.58,101.75,101.41,101.52,12474.0,94.0525,94.2099,93.8951,93.9969,12474.0
2022-04-28 15:30:00,101.58,101.59,101.23,101.26,7413.0,94.0525,94.0617,93.7284,93.7562,7413.0
2022-04-28 15:35:00,101.26,101.26,100.84,101.04,17894.0,93.7562,93.7562,93.3673,93.5525,17894.0
2022-04-28 15:40:00,101.05,101.39,101.04,101.13,15163.0,93.5618,93.8766,93.5525,93.6358,15163.0
2022-04-28 15:45:00,101.12,101.28,100.95,101.11,28030.0,93.6266,93.7747,93.4692,93.6173,28030.0
2022-04-28 15:50:00,101.13,101.23,100.93,101.15,41233.0,93.6358,93.7284,93.4507,93.6544,41233.0
2022-04-28 15:55:00,101.1,101.58,100.92,101.47,138006.0,93.6081,94.0525,93.4414,93.9506,138006.0
2022-04-29 09:30:00,99.8,100.57,99.21,100.56,25545.0,92.4044,93.1173,91.8581,93.1081,25545.0
2022-04-29 09:35:00,100.75,100.97,100.36,100.36,11681.0,93.284,93.4877,92.9229,92.9229,11681.0
2022-04-29 09:40:00,100.44,100.54,99.98,100.4,7439.0,92.997,93.0896,92.5711,92.9599,7439.0
2022-04-29 09:45:00,100.44,100.74,100.3,100.54,7557.0,92.997,93.2747,92.8673,93.0896,7557.0
2022-04-29 09:50:00,100.5,100.5,99.97,100.32,4300.0,93.0525,93.0525,92.5618,92.8859,4300.0
2022-04-29 09:55:00,100.32,100.69,100.24,100.68,11181.0,92.8859,93.2284,92.8118,93.2192,11181.0
2022-04-29 10:00:00,100.63,100.63,99.99,100.22,5887.0,93.1729,93.1729,92.5803,92.7933,5887.0
2022-04-29 10:05:00,100.22,100.22,99.62,99.94,5750.0,92.7933,92.7933,92.2377,92.534,5750.0
2022-04-29 10:10:00,99.97,100.17,99.35,99.46,5836.0,92.5618,92.747,91.9877,92.0896,5836.0
2022-04-29 10:15:00,99.51,99.7,98.95,99.21,5525.0,92.1359,92.3118,91.6174,91.8581,5525.0
2022-04-29 10:20:00,99.14,99.28,98.78,98.78,7316.0,91.7933,91.9229,91.46,91.46,7316.0
2022-04-29 10:25:00,98.71,98.76,98.29,98.65,10259.0,91.3952,91.4415,91.0063,91.3396,10259.0
2022-04-29 10:30:00,98.65,99.08,98.59,98.89,5672.0,91.3396,91.7377,91.2841,91.5618,5672.0
2022-04-29 10:35:00,98.79,98.8,98.44,98.67,8652.0,91.4692,91.4785,91.1452,91.3581,8652.0
2022-04-29 10:40:00,98.61,98.69,98.35,98.57,13975.0,91.3026,91.3766,91.0618,91.2655,13975.0
2022-04-29 10:45:00,98.54,98.59,98.18,98.42,5444.0,91.2378,91.2841,90.9044,91.1267,5444.0
2022-04-29 10:50:00,98.42,98.57,98.38,98.57,6060.0,91.1267,91.2655,91.0896,91.2655,6060.0
2022-04-29 10:55:00,98.51,98.96,98.48,98.95,3826.0,91.21,91.6266,91.1822,91.6174,3826.0
2022-04-29 11:00:00,98.93,98.94,98.55,98.92,8019.0,91.5989,91.6081,91.247,91.5896,8019.0
2022-04-29 11:05:00,98.91,99.19,98.61,98.76,3704.0,91.5803,91.8396,91.3026,91.4415,3704.0
2022-04-29 11:10:00,98.73,98.93,98.57,98.93,8224.0,91.4137,91.5989,91.2655,91.5989,8224.0
2022-04-29 11:15:00,98.88,98.89,98.68,98.85,3375.0,91.5526,91.5618,91.3674,91.5248,3375.0
2022-04-29 11:20:00,98.81,98.89,98.61,98.82,3306.0,91.4878,91.5618,91.3026,91.497,3306.0
2022-04-29 11:25:00,98.87,98.92,98.57,98.72,4001.0,91.5433,91.5896,91.2655,91.4044,4001.0
2022-04-29 11:30:00,98.72,99.37,98.72,99.05,4872.0,91.4044,92.0063,91.4044,91.71,4872.0
2022-04-29 11:35:00,99.08,99.08,98.96,99.01,2500.0,91.7377,91.7377,91.6266,91.6729,2500.0
2022-04-29 11:40:00,98.96,99.16,98.96,99.16,3825.0,91.6266,91.8118,91.6266,91.8118,3825.0
2022-04-29 11:45:00,99.11,99.22,98.98,99.06,3249.0,91.7655,91.8674,91.6452,91.7192,3249.0
2022-04-29 11:50:00,99.08,99.2,99.03,99.09,3394.0,91.7377,91.8489,91.6915,91.747,3394.0
2022-04-29 11:55:00,99.09,99.15,98.98,99.15,4915.0,91.747,91.8026,91.6452,91.8026,4915.0
2022-04-29 12:00:00,99.1,99.1,98.68,98.88,6504.0,91.7563,91.7563,91.3674,91.5526,6504.0
2022-04-29 12:05:00,98.85,98.88,98.63,98.66,2000.0,91.5248,91.5526,91.3211,91.3489,2000.0
2022-04-29 12:10:00,98.69,98.84,98.69,98.84,2241.0,91.3766,91.5155,91.3766,91.5155,2241.0
2022-04-29 12:15:00,98.73,98.82,98.69,98.81,2530.0,91.4137,91.497,91.3766,91.4878,2530.0
2022-04-29 12:20:00,98.82,98.82,98.56,98.59,3309.0,91.497,91.497,91.2563,91.2841,3309.0
2022-04-29 12:25:00,98.6,98.64,98.38,98.47,4068.0,91.2933,91.3304,91.0896,91.173,4068.0
2022-04-29 12:30:00,98.44,98.45,98.2,98.29,3122.0,91.1452,91.1544,90.923,91.0063,3122.0
2022-04-29 12:35:00,98.37,98.63,98.22,98.52,6480.0,91.0804,91.3211,90.9415,91.2192,6480.0
2022-04-29 12:40:00,98.44,98.46,98.19,98.3,1827.0,91.1452,91.1637,90.9137,91.0155,1827.0
2022-04-29 12:45:00,98.31,98.53,98.3,98.44,3925.0,91.0248,91.2285,91.0155,91.1452,3925.0
2022-04-29 12:50:00,98.41,98.41,98.12,98.13,4221.0,91.1174,91.1174,90.8489,90.8581,4221.0
2022-04-29 12:55:00,98.14,98.24,98.09,98.15,4125.0,90.8674,90.96,90.8211,90.8767,4125.0
2022-04-29 13:00:00,98.08,98.13,97.95,98.0,4600.0,90.8119,90.8581,90.6915,90.7378,4600.0
2022-04-29 13:05:00,97.99,97.99,97.53,97.58,3599.0,90.7285,90.7285,90.3026,90.3489,3599.0
2022-04-29 13:10:00,97.64,97.95,97.58,97.95,2600.0,90.4045,90.6915,90.3489,90.6915,2600.0
2022-04-29 13:15:00,97.91,98.02,97.81,97.97,3992.0,90.6545,90.7563,90.5619,90.71,3992.0
2022-04-29 13:20:00,97.89,98.12,97.89,98.12,3539.0,90.6359,90.8489,90.6359,90.8489,3539.0
2022-04-29 13:25:00,98.15,98.36,98.1,98.18,3302.0,90.8767,91.0711,90.8304,90.9044,3302.0
2022-04-29 13:30:00,98.26,98.39,98.21,98.39,1800.0,90.9785,91.0989,90.9322,91.0989,1800.0
2022-04-29 13:35:00,98.35,98.39,98.28,98.3,1100.0,91.0618,91.0989,90.997,91.0155,1100.0
2022-04-29 13:40:00,98.3,98.43,98.19,98.33,4561.0,91.0155,91.1359,90.9137,91.0433,4561.0
2022-04-29 13:45:00,98.31,98.33,98.15,98.23,2465.0,91.0248,91.0433,90.8767,90.9507,2465.0
2022-04-29 13:50:00,98.21,98.28,98.16,98.18,2556.0,90.9322,90.997,90.8859,90.9044,2556.0
2022-04-29 13:55:00,98.15,98.16,97.96,98.02,5025.0,90.8767,90.8859,90.7007,90.7563,5025.0
2022-04-29 14:00:00,97.98,97.98,97.67,97.72,4012.0,90.7193,90.7193,90.4322,90.4785,4012.0
2022-04-29 14:05:00,97.74,97.83,97.67,97.78,4222.0,90.497,90.5804,90.4322,90.5341,4222.0
2022-04-29 14:10:00,97.73,97.86,97.7,97.76,3400.0,90.4878,90.6082,90.46,90.5156,3400.0
2022-04-29 14:15:00,97.79,98.05,97.77,97.91,4056.0,90.5433,90.7841,90.5248,90.6545,4056.0
2022-04-29 14:20:00,97.84,97.84,97.55,97.61,3627.0,90.5896,90.5896,90.3211,90.3767,3627.0
2022-04-29 14:25:00,97.63,97.95,97.57,97.95,5601.0,90.3952,90.6915,90.3396,90.6915,5601.0
2022-04-29 14:30:00,97.89,97.91,97.76,97.77,3601.0,90.6359,90.6545,90.5156,90.5248,3601.0
2022-04-29 14:35:00,97.75,97.84,97.55,97.59,3491.0,90.5063,90.5896,90.3211,90.3582,3491.0
2022-04-29 14:40:00,97.62,97.76,97.61,97.74,4021.0,90.3859,90.5156,90.3767,90.497,4021.0
2022-04-29 14:45:00,97.75,97.78,97.37,97.37,5638.0,90.5063,90.5341,90.1545,90.1545,5638.0
2022-04-29 14:50:00,97.39,97.41,97.3,97.32,4521.0,90.173,90.1915,90.0897,90.1082,4521.0
2022-04-29 14:55:00,97.33,97.43,97.29,97.39,3705.0,90.1174,90.21,90.0804,90.173,3705.0
2022-04-29 15:00:00,97.39,97.57,97.32,97.55,5495.0,90.173,90.3396,90.1082,90.3211,5495.0
2022-04-29 15:05:00,97.52,97.53,97.31,97.33,4260.0,90.2934,90.3026,90.0989,90.1174,4260.0
2022-04-29 15:10:00,97.33,97.36,97.2,97.32,6522.0,90.1174,90.1452,89.9971,90.1082,6522.0
2022-04-29 15:15:00,97.35,97.49,97.19,97.48,6195.0,90.1359,90.2656,89.9878,90.2563,6195.0
2022-04-29 15:20:00,97.47,97.51,97.31,97.49,7885.0,90.2471,90.2841,90.0989,90.2656,7885.0
2022-04-29 15:25:00,97.49,97.5,97.22,97.22,6429.0,90.2656,90.2748,90.0156,90.0156,6429.0
2022-04-29 15:30:00,97.22,97.61,97.16,97.53,7999.0,90.0156,90.3767,89.96,90.3026,7999.0
2022-04-29 15:35:00,97.45,97.56,97.32,97.48,8940.0,90.2285,90.3304,90.1082,90.2563,8940.0
2022-04-29 15:40:00,97.45,97.54,97.3,97.31,10215.0,90.2285,90.3119,90.0897,90.0989,10215.0
2022-04-29 15:45:00,97.29,97.35,96.73,96.78,14523.0,90.0804,90.1359,89.5619,89.6082,14523.0
2022-04-29 15:50:00,96.67,96.75,96.25,96.32,28006.0,89.5063,89.5804,89.1175,89.1823,28006.0
2022-04-29 15:55:00,96.34,96.5,96.24,96.44,65621.0,89.2008,89.3489,89.1082,89.2934,65621.0
2022-05-02 09:30:00,96.54,97.27,95.77,95.86,16846.0,89.386,90.0619,88.673,88.7564,16846.0
2022-05-02 09:35:00,96.39,96.39,95.05,96.09,20693.0,89.2471,89.2471,88.0064,88.9693,20693.0
2022-05-02 09:40:00,96.15,96.88,95.44,96.3,8628.0,89.0249,89.7008,88.3675,89.1638,8628.0
2022-05-02 09:45:00,96.56,96.96,96.15,96.67,5502.0,89.4045,89.7748,89.0249,89.5063,5502.0
2022-05-02 09:50:00,96.54,97.59,96.47,97.59,2065.0,89.386,90.3582,89.3212,90.3582,2065.0
2022-05-02 09:55:00,97.46,97.62,97.22,97.3,4938.0,90.2378,90.3859,90.0156,90.0897,4938.0
2022-05-02 10:00:00,97.21,97.58,96.88,96.92,18425.0,90.0063,90.3489,89.7008,89.7378,18425.0
2022-05-02 10:05:00,96.81,96.81,95.66,95.67,22483.0,89.636,89.636,88.5712,88.5804,22483.0
2022-05-02 10:10:00,95.72,95.89,95.09,95.14,32588.0,88.6267,88.7841,88.0434,88.0897,32588.0
2022-05-02 10:15:00,95.1,95.53,95.1,95.46,61677.0,88.0527,88.4508,88.0527,88.386,61677.0
2022-05-02 10:20:00,95.45,95.76,95.32,95.76,29783.0,88.3767,88.6638,88.2564,88.6638,29783.0
2022-05-02 10:25:00,96.17,96.9,96.17,96.72,7287.0,89.0434,89.7193,89.0434,89.5526,7287.0
2022-05-02 10:30:00,96.65,96.78,96.56,96.68,12370.0,89.4878,89.6082,89.4045,89.5156,12370.0
2022-05-02 10:35:00,96.65,96.73,96.43,96.71,9940.0,89.4878,89.5619,89.2841,89.5434,9940.0
2022-05-02 10:40:00,96.92,97.4,96.84,96.97,8535.0,89.7378,90.1822,89.6637,89.7841,8535.0
2022-05-02 10:45:00,96.9,96.94,96.72,96.92,4411.0,89.7193,89.7563,89.5526,89.7378,4411.0
2022-05-02 10:50:00,96.92,97.1,96.67,96.93,109436.0,89.7378,89.9045,89.5063,89.7471,109436.0
2022-05-02 10:55:00,96.89,97.0,96.23,96.52,6828.0,89.71,89.8119,89.0989,89.3675,6828.0
2022-05-02 11:00:00,96.54,96.54,96.13,96.3,19990.0,89.386,89.386,89.0064,89.1638,19990.0
2022-05-02 11:05:00,96.14,96.51,96.11,96.23,3823.0,89.0156,89.3582,88.9878,89.0989,3823.0
2022-05-02 11:10:00,96.19,96.26,95.81,96.07,6078.0,89.0619,89.1267,88.7101,88.9508,6078.0
2022-05-02 11:15:00,96.12,96.13,95.29,95.58,16485.0,88.9971,89.0064,88.2286,88.4971,16485.0
2022-05-02 11:20:00,95.6,95.96,95.59,95.95,2897.0,88.5156,88.849,88.5064,88.8397,2897.0
2022-05-02 11:25:00,95.97,96.1,95.67,95.67,6981.0,88.8582,88.9786,88.5804,88.5804,6981.0
2022-05-02 11:30:00,95.7,95.92,95.48,95.67,6145.0,88.6082,88.8119,88.4045,88.5804,6145.0
2022-05-02 11:35:00,95.75,95.96,95.48,95.59,10343.0,88.6545,88.849,88.4045,88.5064,10343.0
2022-05-02 11:40:00,95.48,95.79,95.29,95.68,13468.0,88.4045,88.6916,88.2286,88.5897,13468.0
2022-05-02 11:45:00,95.65,95.88,95.54,95.66,1677.0,88.5619,88.7749,88.4601,88.5712,1677.0
2022-05-02 11:50:00,95.55,95.94,95.54,95.84,5525.0,88.4693,88.8304,88.4601,88.7378,5525.0
2022-05-02 11:55:00,95.84,96.5,95.71,96.5,15125.0,88.7378,89.3489,88.6175,89.3489,15125.0
2022-05-02 12:00:00,96.44,96.47,95.79,95.89,3004.0,89.2934,89.3212,88.6916,88.7841,3004.0
2022-05-02 12:05:00,95.83,95.92,95.72,95.92,3696.0,88.7286,88.8119,88.6267,88.8119,3696.0
2022-05-02 12:10:00,95.98,96.01,95.85,96.01,1501.0,88.8675,88.8952,88.7471,88.8952,1501.0
2022-05-02 12:15:00,95.96,96.28,95.79,96.23,7405.0,88.849,89.1452,88.6916,89.0989,7405.0
2022-05-02 12:20:00,96.28,97.25,96.28,97.12,41228.0,89.1452,90.0434,89.1452,89.923,41228.0
2022-05-02 12:25:00,97.21,97.32,97.13,97.32,16363.0,90.0063,90.1082,89.9323,90.1082,16363.0
2022-05-02 12:30:00,97.35,97.6,97.25,97.57,4634.0,90.1359,90.3674,90.0434,90.3396,4634.0
2022-05-02 12:35:00,97.59,97.7,97.45,97.54,9462.0,90.3582,90.46,90.2285,90.3119,9462.0
2022-05-02 12:40:00,97.67,97.67,97.46,97.63,9411.0,90.4322,90.4322,90.2378,90.3952,9411.0
2022-05-02 12:45:00,97.58,97.58,97.23,97.36,9703.0,90.3489,90.3489,90.0248,90.1452,9703.0
2022-05-02 12:50:00,97.34,97.55,97.34,97.43,8572.0,90.1267,90.3211,90.1267,90.21,8572.0
2022-05-02 12:55:00,97.47,97.58,97.16,97.25,6696.0,90.2471,90.3489,89.96,90.0434,6696.0
2022-05-02 13:00:00,97.25,97.42,96.98,97.12,6995.0,90.0434,90.2008,89.7934,89.923,6995.0
2022-05-02 13:05:00,97.13,97.47,97.09,97.34,4927.0,89.9323,90.2471,89.8952,90.1267,4927.0
2022-05-02 13:10:00,97.24,97.49,97.23,97.34,1895.0,90.0341,90.2656,90.0248,90.1267,1895.0
2022-05-02 13:15:00,97.3,97.34,96.98,96.98,2554.0,90.0897,90.1267,89.7934,89.7934,2554.0
2022-05-02 13:20:00,96.92,96.96,96.79,96.85,3898.0,89.7378,89.7748,89.6174,89.673,3898.0
2022-05-02 13:25:00,96.85,97.12,96.78,96.93,5576.0,89.673,89.923,89.6082,89.7471,5576.0
2022-05-02 13:30:00,96.84,97.18,96.83,97.04,2523.0,89.6637,89.9785,89.6545,89.8489,2523.0
2022-05-02 13:35:00,97.05,97.09,96.88,96.88,4627.0,89.8582,89.8952,89.7008,89.7008,4627.0
2022-05-02 13:40:00,96.96,97.07,96.83,96.94,5910.0,89.7748,89.8767,89.6545,89.7563,5910.0
2022-05-02 13:45:00,96.87,96.87,96.51,96.54,3218.0,89.6915,89.6915,89.3582,89.386,3218.0
2022-05-02 13:50:00,96.54,96.7,96.49,96.65,3797.0,89.386,89.5341,89.3397,89.4878,3797.0
2022-05-02 13:55:00,96.63,96.98,96.62,96.98,2229.0,89.4693,89.7934,89.46,89.7934,2229.0
2022-05-02 14:00:00,97.0,97.34,96.85,97.34,5589.0,89.8119,90.1267,89.673,90.1267,5589.0
2022-05-02 14:05:00,97.38,97.38,97.04,97.08,4061.0,90.1637,90.1637,89.8489,89.886,4061.0
2022-05-02 14:10:00,97.15,97.2,96.84,96.84,10984.0,89.9508,89.9971,89.6637,89.6637,10984.0
2022-05-02 14:15:00,96.73,96.73,96.46,96.46,3013.0,89.5619,89.5619,89.3119,89.3119,3013.0
2022-05-02 14:20:00,96.51,96.93,96.47,96.88,5516.0,89.3582,89.7471,89.3212,89.7008,5516.0
2022-05-02 14:25:00,96.88,96.94,96.79,96.91,2702.0,89.7008,89.7563,89.6174,89.7286,2702.0
2022-05-02 14:30:00,96.86,97.27,96.86,97.17,6652.0,89.6823,90.0619,89.6823,89.9693,6652.0
2022-05-02 14:35:00,97.12,97.27,96.98,97.14,2908.0,89.923,90.0619,89.7934,89.9415,2908.0
2022-05-02 14:40:00,97.18,97.2,96.9,97.07,3065.0,89.9785,89.9971,89.7193,89.8767,3065.0
2022-05-02 14:45:00,97.13,97.7,97.08,97.63,6006.0,89.9323,90.46,89.886,90.3952,6006.0
2022-05-02 14:50:00,97.59,98.05,97.47,97.97,7382.0,90.3582,90.7841,90.2471,90.71,7382.0
2022-05-02 14:55:00,97.95,97.95,97.4,97.52,5654.0,90.6915,90.6915,90.1822,90.2934,5654.0
2022-05-02 15:00:00,97.58,97.95,97.56,97.84,4008.0,90.3489,90.6915,90.3304,90.5896,4008.0
2022-05-02 15:05:00,97.97,98.54,97.97,98.41,8362.0,90.71,91.2378,90.71,91.1174,8362.0
2022-05-02 15:10:00,98.44,98.8,98.44,98.8,7930.0,91.1452,91.4785,91.1452,91.4785,7930.0
2022-05-02 15:15:00,98.84,99.02,98.67,98.96,15225.0,91.5155,91.6822,91.3581,91.6266,15225.0
2022-05-02 15:20:00,98.99,99.25,98.99,99.25,7420.0,91.6544,91.8952,91.6544,91.8952,7420.0
2022-05-02 15:25:00,99.25,99.26,98.91,99.0,8446.0,91.8952,91.9044,91.5803,91.6637,8446.0
2022-05-02 15:30:00,99.05,99.42,99.05,99.37,6506.0,91.71,92.0526,91.71,92.0063,6506.0
2022-05-02 15:35:00,99.38,99.4,99.06,99.15,5623.0,92.0155,92.034,91.7192,91.8026,5623.0
2022-05-02 15:40:00,99.18,99.26,98.93,98.97,7725.0,91.8303,91.9044,91.5989,91.6359,7725.0
2022-05-02 15:45:00,98.92,99.61,98.84,99.59,36061.0,91.5896,92.2285,91.5155,92.21,36061.0
2022-05-02 15:50:00,99.67,100.0,99.54,99.89,30677.0,92.284,92.5896,92.1637,92.4877,30677.0
2022-05-02 15:55:00,99.89,100.0,99.6,99.72,62041.0,92.4877,92.5896,92.2192,92.3303,62041.0
2022-05-03 09:30:00,100.98,100.98,100.27,100.97,13235.0,93.497,93.497,92.8396,93.4877,13235.0
2022-05-03 09:35:00,100.56,100.56,99.78,99.95,4936.0,93.1081,93.1081,92.3859,92.5433,4936.0
2022-05-03 09:40:00,99.94,100.29,99.01,99.01,14027.0,92.534,92.8581,91.6729,91.6729,14027.0
2022-05-03 09:45:00,99.01,99.32,98.48,99.0,38414.0,91.6729,91.96,91.1822,91.6637,38414.0
2022-05-03 09:50:00,98.99,99.53,98.94,99.53,9016.0,91.6544,92.1544,91.6081,92.1544,9016.0
2022-05-03 09:55:00,99.37,99.4,99.1,99.11,4300.0,92.0063,92.034,91.7563,91.7655,4300.0
2022-05-03 10:00:00,99.28,99.89,99.28,99.79,3149.0,91.9229,92.4877,91.9229,92.3951,3149.0
2022-05-03 10:05:00,99.72,99.98,99.25,99.25,4850.0,92.3303,92.5711,91.8952,91.8952,4850.0
2022-05-03 10:10:00,99.2,99.6,99.2,99.42,3312.0,91.8489,92.2192,91.8489,92.0526,3312.0
2022-05-03 10:15:00,99.41,99.5,98.92,99.09,4003.0,92.0433,92.1266,91.5896,91.747,4003.0
2022-05-03 10:20:00,99.09,99.39,99.0,99.39,3979.0,91.747,92.0248,91.6637,92.0248,3979.0
2022-05-03 10:25:00,99.39,99.67,99.09,99.67,4673.0,92.0248,92.284,91.747,92.284,4673.0
2022-05-03 10:30:00,99.71,100.12,99.49,99.95,8083.0,92.3211,92.7007,92.1174,92.5433,8083.0
2022-05-03 10:35:00,99.98,100.14,99.37,99.37,25395.0,92.5711,92.7192,92.0063,92.0063,25395.0
2022-05-03 10:40:00,99.35,99.35,98.69,98.88,6778.0,91.9877,91.9877,91.3766,91.5526,6778.0
2022-05-03 10:45:00,98.81,99.0,98.57,98.75,5581.0,91.4878,91.6637,91.2655,91.4322,5581.0
2022-05-03 10:50:00,98.57,98.83,98.51,98.78,5030.0,91.2655,91.5063,91.21,91.46,5030.0
2022-05-03 10:55:00,98.75,99.22,98.75,99.12,5269.0,91.4322,91.8674,91.4322,91.7748,5269.0
2022-05-03 11:00:00,99.08,99.17,98.7,99.16,2882.0,91.7377,91.8211,91.3859,91.8118,2882.0
2022-05-03 11:05:00,99.18,100.09,99.14,100.05,13695.0,91.8303,92.6729,91.7933,92.6359,13695.0
2022-05-03 11:10:00,99.95,100.31,99.93,100.25,6207.0,92.5433,92.8766,92.5248,92.821,6207.0
2022-05-03 11:15:00,100.3,100.36,100.13,100.36,3258.0,92.8673,92.9229,92.7099,92.9229,3258.0
2022-05-03 11:20:00,100.52,100.8,100.51,100.8,9534.0,93.071,93.3303,93.0618,93.3303,9534.0
2022-05-03 11:25:00,100.8,100.9,100.39,100.56,5032.0,93.3303,93.4229,92.9507,93.1081,5032.0
2022-05-03 11:30:00,100.64,100.85,100.58,100.82,5051.0,93.1821,93.3766,93.1266,93.3488,5051.0
2022-05-03 11:35:00,100.87,100.87,100.41,100.52,4222.0,93.3951,93.3951,92.9692,93.071,4222.0
2022-05-03 11:40:00,100.59,100.83,100.57,100.72,4518.0,93.1359,93.3581,93.1173,93.2562,4518.0
2022-05-03 11:45:00,100.8,100.8,100.63,100.75,3504.0,93.3303,93.3303,93.1729,93.284,3504.0
2022-05-03 11:50:00,100.84,100.85,100.59,100.84,3964.0,93.3673,93.3766,93.1359,93.3673,3964.0
2022-05-03 11:55:00,100.69,100.95,100.69,100.83,2881.0,93.2284,93.4692,93.2284,93.3581,2881.0
2022-05-03 12:00:00,100.76,101.11,100.75,101.09,4859.0,93.2933,93.6173,93.284,93.5988,4859.0
2022-05-03 12:05:00,101.03,101.13,100.46,100.61,8521.0,93.5432,93.6358,93.0155,93.1544,8521.0
2022-05-03 12:10:00,100.61,100.66,100.49,100.66,3310.0,93.1544,93.2007,93.0433,93.2007,3310.0
2022-05-03 12:15:00,100.66,100.99,100.66,100.93,2550.0,93.2007,93.5062,93.2007,93.4507,2550.0
2022-05-03 12:20:00,101.1,101.33,100.95,101.33,4300.0,93.6081,93.821,93.4692,93.821,4300.0
2022-05-03 12:25:00,101.28,101.39,101.12,101.28,8247.0,93.7747,93.8766,93.6266,93.7747,8247.0
2022-05-03 12:30:00,101.22,101.24,100.56,100.64,4610.0,93.7192,93.7377,93.1081,93.1821,4610.0
2022-05-03 12:35:00,100.72,101.07,100.65,100.95,3996.0,93.2562,93.5803,93.1914,93.4692,3996.0
2022-05-03 12:40:00,101.06,101.2,101.05,101.12,3957.0,93.571,93.7006,93.5618,93.6266,3957.0
2022-05-03 12:45:00,100.97,101.19,100.95,101.02,2538.0,93.4877,93.6914,93.4692,93.534,2538.0
2022-05-03 12:50:00,100.97,101.08,100.92,100.95,2414.0,93.4877,93.5895,93.4414,93.4692,2414.0
2022-05-03 12:55:00,100.95,101.24,100.82,101.18,5050.0,93.4692,93.7377,93.3488,93.6821,5050.0
2022-05-03 13:00:00,101.19,101.39,101.19,101.28,2073.0,93.6914,93.8766,93.6914,93.7747,2073.0
2022-05-03 13:05:00,101.34,101.64,101.28,101.53,6784.0,93.8303,94.108,93.7747,94.0062,6784.0
2022-05-03 13:10:00,101.53,101.74,101.47,101.72,3564.0,94.0062,94.2006,93.9506,94.1821,3564.0
2022-05-03 13:15:00,101.76,101.84,101.69,101.72,3960.0,94.2191,94.2932,94.1543,94.1821,3960.0
2022-05-03 13:20:00,101.69,101.91,101.69,101.8,7342.0,94.1543,94.358,94.1543,94.2562,7342.0
2022-05-03 13:25:00,101.81,101.94,101.75,101.83,7472.0,94.2654,94.3858,94.2099,94.284,7472.0
2022-05-03 13:30:00,102.0,102.08,101.88,102.07,2330.0,94.4414,94.5154,94.3303,94.5062,2330.0
2022-05-03 13:35:00,102.03,102.12,101.9,102.01,4451.0,94.4691,94.5525,94.3488,94.4506,4451.0
2022-05-03 13:40:00,102.01,102.17,101.95,102.14,1945.0,94.4506,94.5988,94.3951,94.571,1945.0
2022-05-03 13:45:00,102.12,102.18,102.06,102.15,2124.0,94.5525,94.608,94.4969,94.5802,2124.0
2022-05-03 13:50:00,102.14,102.16,102.02,102.11,2597.0,94.571,94.5895,94.4599,94.5432,2597.0
2022-05-03 13:55:00,102.19,102.21,102.01,102.01,6354.0,94.6173,94.6358,94.4506,94.4506,6354.0
2022-05-03 14:00:00,102.02,102.06,101.6,101.61,2994.0,94.4599,94.4969,94.071,94.0803,2994.0
2022-05-03 14:05:00,101.53,101.53,101.31,101.38,5620.0,94.0062,94.0062,93.8025,93.8673,5620.0
2022-05-03 14:10:00,101.5,101.51,101.19,101.2,2092.0,93.9784,93.9877,93.6914,93.7006,2092.0
2022-05-03 14:15:00,101.1,101.1,100.73,100.73,4005.0,93.6081,93.6081,93.2655,93.2655,4005.0
2022-05-03 14:20:00,100.72,100.85,100.66,100.76,3998.0,93.2562,93.3766,93.2007,93.2933,3998.0
2022-05-03 14:25:00,100.82,100.87,100.67,100.67,1616.0,93.3488,93.3951,93.2099,93.2099,1616.0
2022-05-03 14:30:00,100.73,101.08,100.73,101.08,3438.0,93.2655,93.5895,93.2655,93.5895,3438.0
2022-05-03 14:35:00,101.14,101.28,100.79,100.86,3379.0,93.6451,93.7747,93.321,93.3858,3379.0
2022-05-03 14:40:00,100.67,101.01,100.47,100.96,4434.0,93.2099,93.5247,93.0247,93.4784,4434.0
2022-05-03 14:45:00,101.09,101.19,100.77,101.19,5649.0,93.5988,93.6914,93.3025,93.6914,5649.0
2022-05-03 14:50:00,101.25,101.6,101.21,101.32,16633.0,93.7469,94.071,93.7099,93.8118,16633.0
2022-05-03 14:55:00,101.37,101.7,101.2,101.7,3661.0,93.858,94.1636,93.7006,94.1636,3661.0
2022-05-03 15:00:00,101.7,101.74,101.58,101.59,3715.0,94.1636,94.2006,94.0525,94.0617,3715.0
2022-05-03 15:05:00,101.58,101.84,101.58,101.71,3573.0,94.0525,94.2932,94.0525,94.1729,3573.0
2022-05-03 15:10:00,101.68,101.89,101.67,101.83,3617.0,94.1451,94.3395,94.1358,94.284,3617.0
2022-05-03 15:15:00,101.78,101.87,101.59,101.67,4307.0,94.2377,94.321,94.0617,94.1358,4307.0
2022-05-03 15:20:00,101.65,101.8,101.4,101.54,2637.0,94.1173,94.2562,93.8858,94.0155,2637.0
2022-05-03 15:25:00,101.54,101.54,101.22,101.35,8578.0,94.0155,94.0155,93.7192,93.8395,8578.0
2022-05-03 15:30:00,101.36,101.41,101.16,101.41,8517.0,93.8488,93.8951,93.6636,93.8951,8517.0
2022-05-03 15:35:00,101.37,101.44,101.09,101.16,9764.0,93.858,93.9229,93.5988,93.6636,9764.0
2022-05-03 15:40:00,101.24,101.25,100.97,101.03,62185.0,93.7377,93.7469,93.4877,93.5432,62185.0
2022-05-03 15:45:00,101.01,101.46,100.87,101.35,22217.0,93.5247,93.9414,93.3951,93.8395,22217.0
2022-05-03 15:50:00,101.4,101.58,101.09,101.42,22506.0,93.8858,94.0525,93.5988,93.9043,22506.0
2022-05-03 15:55:00,101.44,101.48,101.15,101.15,63374.0,93.9229,93.9599,93.6544,93.6544,63374.0
2022-05-04 09:30:00,99.9,100.38,99.25,99.46,22488.0,92.497,92.9414,91.8952,92.0896,22488.0
2022-05-04 09:35:00,99.47,100.19,99.45,100.19,9393.0,92.0988,92.7655,92.0803,92.7655,9393.0
2022-05-04 09:40:00,100.03,100.15,99.36,99.61,26922.0,92.6173,92.7285,91.997,92.2285,26922.0
2022-05-04 09:45:00,99.74,100.19,99.53,100.12,41933.0,92.3488,92.7655,92.1544,92.7007,41933.0
2022-05-04 09:50:00,99.99,100.21,99.73,100.1,3256.0,92.5803,92.784,92.3396,92.6822,3256.0
2022-05-04 09:55:00,100.09,100.1,98.88,99.29,18942.0,92.6729,92.6822,91.5526,91.9322,18942.0
2022-05-04 10:00:00,99.36,99.4,98.9,99.13,4731.0,91.997,92.034,91.5711,91.784,4731.0
2022-05-04 10:05:00,99.11,99.17,98.57,98.71,16773.0,91.7655,91.8211,91.2655,91.3952,16773.0
2022-05-04 10:10:00,98.65,99.81,98.65,99.65,5201.0,91.3396,92.4137,91.3396,92.2655,5201.0
2022-05-04 10:15:00,99.6,99.61,98.86,98.86,6218.0,92.2192,92.2285,91.5341,91.5341,6218.0
2022-05-04 10:20:00,98.98,99.07,98.58,98.76,5889.0,91.6452,91.7285,91.2748,91.4415,5889.0
2022-05-04 10:25:00,98.62,98.83,98.44,98.59,12614.0,91.3118,91.5063,91.1452,91.2841,12614.0
2022-05-04 10:30:00,98.55,98.55,97.87,98.0,9377.0,91.247,91.247,90.6174,90.7378,9377.0
2022-05-04 10:35:00,98.07,98.67,98.03,98.67,5964.0,90.8026,91.3581,90.7656,91.3581,5964.0
2022-05-04 10:40:00,98.6,98.67,98.27,98.45,4689.0,91.2933,91.3581,90.9878,91.1544,4689.0
2022-05-04 10:45:00,98.39,98.63,98.39,98.58,3986.0,91.0989,91.3211,91.0989,91.2748,3986.0
2022-05-04 10:50:00,98.53,98.54,98.15,98.44,2800.0,91.2285,91.2378,90.8767,91.1452,2800.0
2022-05-04 10:55:00,98.49,98.5,98.24,98.24,5171.0,91.1915,91.2007,90.96,90.96,5171.0
2022-05-04 11:00:00,98.3,98.43,97.9,98.06,4433.0,91.0155,91.1359,90.6452,90.7933,4433.0
2022-05-04 11:05:00,98.12,98.31,98.12,98.3,3414.0,90.8489,91.0248,90.8489,91.0155,3414.0
2022-05-04 11:10:00,98.32,98.34,98.11,98.12,1756.0,91.0341,91.0526,90.8396,90.8489,1756.0
2022-05-04 11:15:00,98.15,98.33,98.1,98.25,3372.0,90.8767,91.0433,90.8304,90.9693,3372.0
2022-05-04 11:20:00,98.34,98.35,97.97,97.97,2756.0,91.0526,91.0618,90.71,90.71,2756.0
2022-05-04 11:25:00,98.0,98.06,97.75,97.99,4029.0,90.7378,90.7933,90.5063,90.7285,4029.0
2022-05-04 11:30:00,97.94,97.94,97.64,97.72,1914.0,90.6822,90.6822,90.4045,90.4785,1914.0
2022-05-04 11:35:00,97.66,97.84,97.6,97.77,1816.0,90.423,90.5896,90.3674,90.5248,1816.0
2022-05-04 11:40:00,97.79,97.79,97.56,97.71,2577.0,90.5433,90.5433,90.3304,90.4693,2577.0
2022-05-04 11:45:00,97.76,98.05,97.72,98.01,2502.0,90.5156,90.7841,90.4785,90.747,2502.0
2022-05-04 11:50:00,97.96,97.96,97.78,97.95,3347.0,90.7007,90.7007,90.5341,90.6915,3347.0
2022-05-04 11:55:00,97.94,97.94,97.85,97.94,2728.0,90.6822,90.6822,90.5989,90.6822,2728.0
2022-05-04 12:00:00,97.98,97.99,97.82,97.89,2904.0,90.7193,90.7285,90.5711,90.6359,2904.0
2022-05-04 12:05:00,97.94,97.95,97.83,97.89,4152.0,90.6822,90.6915,90.5804,90.6359,4152.0
2022-05-04 12:10:00,97.89,98.3,97.88,98.3,4644.0,90.6359,91.0155,90.6267,91.0155,4644.0
2022-05-04 12:15:00,98.36,98.45,98.32,98.32,4428.0,91.0711,91.1544,91.0341,91.0341,4428.0
2022-05-04 12:20:00,98.34,98.46,98.26,98.26,7461.0,91.0526,91.1637,90.9785,90.9785,7461.0
2022-05-04 12:25:00,98.28,98.48,98.28,98.31,6931.0,90.997,91.1822,90.997,91.0248,6931.0
2022-05-04 12:30:00,98.35,98.35,98.01,98.19,9304.0,91.0618,91.0618,90.747,90.9137,9304.0
2022-05-04 12:35:00,98.19,98.19,98.09,98.09,2102.0,90.9137,90.9137,90.8211,90.8211,2102.0
2022-05-04 12:40:00,98.02,98.15,97.8,97.89,11176.0,90.7563,90.8767,90.5526,90.6359,11176.0
2022-05-04 12:45:00,97.88,97.98,97.84,97.93,1901.0,90.6267,90.7193,90.5896,90.673,1901.0
2022-05-04 12:50:00,97.93,98.17,97.77,98.14,5985.0,90.673,90.8952,90.5248,90.8674,5985.0
2022-05-04 12:55:00,98.2,98.25,98.07,98.07,16737.0,90.923,90.9693,90.8026,90.8026,16737.0
2022-05-04 13:00:00,98.13,98.26,98.07,98.07,31069.0,90.8581,90.9785,90.8026,90.8026,31069.0
2022-05-04 13:05:00,98.06,98.08,97.64,97.64,1966.0,90.7933,90.8119,90.4045,90.4045,1966.0
2022-05-04 13:10:00,97.59,97.59,97.4,97.48,4765.0,90.3582,90.3582,90.1822,90.2563,4765.0
2022-05-04 13:15:00,97.41,97.49,97.3,97.3,2501.0,90.1915,90.2656,90.0897,90.0897,2501.0
2022-05-04 13:20:00,97.39,97.4,96.92,96.92,5098.0,90.173,90.1822,89.7378,89.7378,5098.0
2022-05-04 13:25:00,96.98,97.42,96.98,97.34,3786.0,89.7934,90.2008,89.7934,90.1267,3786.0
2022-05-04 13:30:00,97.31,97.43,97.27,97.36,3623.0,90.0989,90.21,90.0619,90.1452,3623.0
2022-05-04 13:35:00,97.43,97.48,96.98,97.29,3882.0,90.21,90.2563,89.7934,90.0804,3882.0
2022-05-04 13:40:00,97.33,97.46,97.33,97.38,2643.0,90.1174,90.2378,90.1174,90.1637,2643.0
2022-05-04 13:45:00,97.34,97.54,97.32,97.47,1322.0,90.1267,90.3119,90.1082,90.2471,1322.0
2022-05-04 13:50:00,97.43,97.74,97.41,97.73,3181.0,90.21,90.497,90.1915,90.4878,3181.0
2022-05-04 13:55:00,97.78,98.29,97.72,98.29,6783.0,90.5341,91.0063,90.4785,91.0063,6783.0
2022-05-04 14:00:00,98.43,99.09,97.91,98.52,23562.0,91.1359,91.747,90.6545,91.2192,23562.0
2022-05-04 14:05:00,98.6,98.72,97.53,97.77,11370.0,91.2933,91.4044,90.3026,90.5248,11370.0
2022-05-04 14:10:00,97.84,98.67,97.83,98.43,14120.0,90.5896,91.3581,90.5804,91.1359,14120.0
2022-05-04 14:15:00,98.29,98.36,97.66,97.7,3027.0,91.0063,91.0711,90.423,90.46,3027.0
2022-05-04 14:20:00,97.75,98.03,97.45,98.0,4111.0,90.5063,90.7656,90.2285,90.7378,4111.0
2022-05-04 14:25:00,97.95,98.77,97.86,98.45,3744.0,90.6915,91.4507,90.6082,91.1544,3744.0
2022-05-04 14:30:00,98.58,98.59,97.06,97.2,9076.0,91.2748,91.2841,89.8674,89.9971,9076.0
2022-05-04 14:35:00,97.22,98.01,97.22,97.62,5339.0,90.0156,90.747,90.0156,90.3859,5339.0
2022-05-04 14:40:00,97.78,98.82,97.78,98.66,4285.0,90.5341,91.497,90.5341,91.3489,4285.0
2022-05-04 14:45:00,98.79,99.77,98.73,99.58,14227.0,91.4692,92.3766,91.4137,92.2007,14227.0
2022-05-04 14:50:00,99.58,100.4,99.53,100.4,12192.0,92.2007,92.9599,92.1544,92.9599,12192.0
2022-05-04 14:55:00,100.28,100.59,100.26,100.49,4633.0,92.8488,93.1359,92.8303,93.0433,4633.0
2022-05-04 15:00:00,100.72,101.25,100.66,101.03,13157.0,93.2562,93.7469,93.2007,93.5432,13157.0
2022-05-04 15:05:00,101.12,101.36,101.01,101.25,8819.0,93.6266,93.8488,93.5247,93.7469,8819.0
2022-05-04 15:10:00,101.3,101.8,101.28,101.77,13249.0,93.7932,94.2562,93.7747,94.2284,13249.0
2022-05-04 15:15:00,101.78,101.96,101.43,101.44,13821.0,94.2377,94.4043,93.9136,93.9229,13821.0
2022-05-04 15:20:00,101.39,101.87,101.38,101.87,8856.0,93.8766,94.321,93.8673,94.321,8856.0
2022-05-04 15:25:00,101.87,101.94,101.69,101.89,7519.0,94.321,94.3858,94.1543,94.3395,7519.0
2022-05-04 15:30:00,101.94,102.0,101.79,101.99,11137.0,94.3858,94.4414,94.2469,94.4321,11137.0
2022-05-04 15:35:00,101.98,102.25,101.88,102.15,8877.0,94.4228,94.6728,94.3303,94.5802,8877.0
2022-05-04 15:40:00,102.15,102.21,101.73,102.11,11682.0,94.5802,94.6358,94.1914,94.5432,11682.0
2022-05-04 15:45:00,102.23,102.66,102.1,102.66,24085.0,94.6543,95.0525,94.534,95.0525,24085.0
2022-05-04 15:50:00,102.77,102.95,102.64,102.64,25028.0,95.1543,95.321,95.0339,95.0339,25028.0
2022-05-04 15:55:00,102.61,102.8,102.57,102.7,50894.0,95.0062,95.1821,94.9691,95.0895,50894.0
2022-05-05 09:30:00,100.77,100.85,100.63,100.84,7465.0,93.3025,93.3766,93.1729,93.3673,7465.0
2022-05-05 09:35:00,101.01,101.27,99.7,99.98,20430.0,93.5247,93.7655,92.3118,92.5711,20430.0
2022-05-05 09:40:00,99.88,100.39,98.7,98.7,30422.0,92.4785,92.9507,91.3859,91.3859,30422.0
2022-05-05 09:45:00,98.9,98.98,97.75,98.1,28636.0,91.5711,91.6452,90.5063,90.8304,28636.0
2022-05-05 09:50:00,98.1,98.89,98.1,98.89,4056.0,90.8304,91.5618,90.8304,91.5618,4056.0
2022-05-05 09:55:00,98.77,98.9,98.1,98.66,5059.0,91.4507,91.5711,90.8304,91.3489,5059.0
2022-05-05 10:00:00,98.61,98.61,98.02,98.2,5930.0,91.3026,91.3026,90.7563,90.923,5930.0
2022-05-05 10:05:00,98.1,98.15,97.78,98.06,8352.0,90.8304,90.8767,90.5341,90.7933,8352.0
2022-05-05 10:10:00,98.17,98.34,97.95,98.34,7250.0,90.8952,91.0526,90.6915,91.0526,7250.0
2022-05-05 10:15:00,98.49,98.62,98.31,98.62,2206.0,91.1915,91.3118,91.0248,91.3118,2206.0
2022-05-05 10:20:00,98.64,98.64,97.9,97.92,5861.0,91.3304,91.3304,90.6452,90.6637,5861.0
2022-05-05 10:25:00,97.95,97.98,97.75,97.75,1162.0,90.6915,90.7193,90.5063,90.5063,1162.0
2022-05-05 10:30:00,97.63,97.63,97.34,97.6,10607.0,90.3952,90.3952,90.1267,90.3674,10607.0
2022-05-05 10:35:00,97.54,97.64,97.27,97.53,5250.0,90.3119,90.4045,90.0619,90.3026,5250.0
2022-05-05 10:40:00,97.43,97.49,97.08,97.4,23381.0,90.21,90.2656,89.886,90.1822,23381.0
2022-05-05 10:45:00,97.5,97.94,97.31,97.42,8062.0,90.2748,90.6822,90.0989,90.2008,8062.0
2022-05-05 10:50:00,97.34,97.5,97.11,97.41,6268.0,90.1267,90.2748,89.9137,90.1915,6268.0
2022-05-05 10:55:00,97.49,97.7,97.28,97.66,7375.0,90.2656,90.46,90.0711,90.423,7375.0
2022-05-05 11:00:00,97.58,97.76,97.17,97.2,5365.0,90.3489,90.5156,89.9693,89.9971,5365.0
2022-05-05 11:05:00,97.17,97.28,96.6,96.93,8037.0,89.9693,90.0711,89.4415,89.7471,8037.0
2022-05-05 11:10:00,96.84,97.36,96.82,97.36,7356.0,89.6637,90.1452,89.6452,90.1452,7356.0
2022-05-05 11:15:00,97.31,97.51,97.09,97.27,5837.0,90.0989,90.2841,89.8952,90.0619,5837.0
2022-05-05 11:20:00,97.23,97.25,96.95,96.95,4936.0,90.0248,90.0434,89.7656,89.7656,4936.0
2022-05-05 11:25:00,96.89,97.2,96.88,97.13,5628.0,89.71,89.9971,89.7008,89.9323,5628.0
2022-05-05 11:30:00,97.03,97.23,96.87,97.09,5716.0,89.8397,90.0248,89.6915,89.8952,5716.0
2022-05-05 11:35:00,97.11,97.98,97.11,97.77,9237.0,89.9137,90.7193,89.9137,90.5248,9237.0
2022-05-05 11:40:00,97.83,98.04,97.81,97.83,4013.0,90.5804,90.7748,90.5619,90.5804,4013.0
2022-05-05 11:45:00,97.81,97.85,97.46,97.51,4438.0,90.5619,90.5989,90.2378,90.2841,4438.0
2022-05-05 11:50:00,97.45,97.49,96.75,96.94,4324.0,90.2285,90.2656,89.5804,89.7563,4324.0
2022-05-05 11:55:00,96.95,97.0,96.74,96.77,3327.0,89.7656,89.8119,89.5712,89.5989,3327.0
2022-05-05 12:00:00,96.76,96.76,96.22,96.36,4105.0,89.5897,89.5897,89.0897,89.2193,4105.0
2022-05-05 12:05:00,96.38,97.06,96.38,97.03,7472.0,89.2378,89.8674,89.2378,89.8397,7472.0
2022-05-05 12:10:00,97.04,97.54,96.96,97.23,7187.0,89.8489,90.3119,89.7748,90.0248,7187.0
2022-05-05 12:15:00,97.18,97.53,97.03,97.5,6014.0,89.9785,90.3026,89.8397,90.2748,6014.0
2022-05-05 12:20:00,97.5,97.68,97.31,97.31,4815.0,90.2748,90.4415,90.0989,90.0989,4815.0
2022-05-05 12:25:00,97.49,98.28,97.49,98.04,5184.0,90.2656,90.997,90.2656,90.7748,5184.0
2022-05-05 12:30:00,98.12,98.2,98.0,98.03,4174.0,90.8489,90.923,90.7378,90.7656,4174.0
2022-05-05 12:35:00,98.04,98.08,97.9,97.98,4024.0,90.7748,90.8119,90.6452,90.7193,4024.0
2022-05-05 12:40:00,97.97,97.97,97.57,97.57,4149.0,90.71,90.71,90.3396,90.3396,4149.0
2022-05-05 12:45:00,97.56,97.75,97.36,97.45,4203.0,90.3304,90.5063,90.1452,90.2285,4203.0
2022-05-05 12:50:00,97.43,97.75,97.43,97.75,4879.0,90.21,90.5063,90.21,90.5063,4879.0
2022-05-05 12:55:00,97.84,97.92,97.76,97.84,3220.0,90.5896,90.6637,90.5156,90.5896,3220.0
2022-05-05 13:00:00,97.91,98.33,97.84,98.14,13652.0,90.6545,91.0433,90.5896,90.8674,13652.0
2022-05-05 13:05:00,98.15,98.62,98.05,98.62,15768.0,90.8767,91.3118,90.7841,91.3118,15768.0
2022-05-05 13:10:00,98.65,98.72,97.98,98.05,7425.0,91.3396,91.4044,90.7193,90.7841,7425.0
2022-05-05 13:15:00,98.05,98.09,97.74,97.81,7210.0,90.7841,90.8211,90.497,90.5619,7210.0
2022-05-05 13:20:00,97.78,98.04,97.78,98.03,2524.0,90.5341,90.7748,90.5341,90.7656,2524.0
2022-05-05 13:25:00,97.98,98.17,97.94,98.08,4100.0,90.7193,90.8952,90.6822,90.8119,4100.0
2022-05-05 13:30:00,98.0,98.12,97.81,98.12,2500.0,90.7378,90.8489,90.5619,90.8489,2500.0
2022-05-05 13:35:00,98.13,98.68,98.13,98.18,3072.0,90.8581,91.3674,90.8581,90.9044,3072.0
2022-05-05 13:40:00,98.36,98.56,98.23,98.23,2400.0,91.0711,91.2563,90.9507,90.9507,2400.0
2022-05-05 13:45:00,98.36,98.52,97.72,97.89,9442.0,91.0711,91.2192,90.4785,90.6359,9442.0
2022-05-05 13:50:00,97.65,97.65,97.33,97.44,4261.0,90.4137,90.4137,90.1174,90.2193,4261.0
2022-05-05 13:55:00,97.45,97.7,97.42,97.51,3592.0,90.2285,90.46,90.2008,90.2841,3592.0
2022-05-05 14:00:00,97.5,97.56,97.27,97.35,5493.0,90.2748,90.3304,90.0619,90.1359,5493.0
2022-05-05 14:05:00,97.4,97.85,97.32,97.75,3502.0,90.1822,90.5989,90.1082,90.5063,3502.0
2022-05-05 14:10:00,97.67,97.67,97.4,97.54,3493.0,90.4322,90.4322,90.1822,90.3119,3493.0
2022-05-05 14:15:00,97.55,97.82,97.52,97.78,3811.0,90.3211,90.5711,90.2934,90.5341,3811.0
2022-05-05 14:20:00,97.92,98.02,97.42,97.43,8851.0,90.6637,90.7563,90.2008,90.21,8851.0
2022-05-05 14:25:00,97.43,97.45,97.07,97.12,4959.0,90.21,90.2285,89.8767,89.923,4959.0
2022-05-05 14:30:00,97.0,97.26,97.0,97.26,2924.0,89.8119,90.0526,89.8119,90.0526,2924.0
2022-05-05 14:35:00,97.16,97.2,96.9,96.98,6672.0,89.96,89.9971,89.7193,89.7934,6672.0
2022-05-05 14:40:00,97.05,97.22,96.98,97.12,3573.0,89.8582,90.0156,89.7934,89.923,3573.0
2022-05-05 14:45:00,97.18,97.5,97.17,97.32,5332.0,89.9785,90.2748,89.9693,90.1082,5332.0
2022-05-05 14:50:00,97.27,97.7,97.27,97.43,3364.0,90.0619,90.46,90.0619,90.21,3364.0
2022-05-05 14:55:00,97.28,97.37,97.12,97.19,4958.0,90.0711,90.1545,89.923,89.9878,4958.0
2022-05-05 15:00:00,97.31,97.31,96.97,96.97,1950.0,90.0989,90.0989,89.7841,89.7841,1950.0
2022-05-05 15:05:00,97.03,97.2,96.86,97.04,5102.0,89.8397,89.9971,89.6823,89.8489,5102.0
2022-05-05 15:10:00,97.1,97.14,96.9,96.92,4922.0,89.9045,89.9415,89.7193,89.7378,4922.0
2022-05-05 15:15:00,96.8,96.92,96.65,96.77,10696.0,89.6267,89.7378,89.4878,89.5989,10696.0
2022-05-05 15:20:00,96.78,96.92,96.66,96.81,2900.0,89.6082,89.7378,89.4971,89.636,2900.0
2022-05-05 15:25:00,96.79,97.01,96.63,96.63,6226.0,89.6174,89.8211,89.4693,89.4693,6226.0
2022-05-05 15:30:00,96.61,96.75,96.45,96.5,20414.0,89.4508,89.5804,89.3026,89.3489,20414.0
2022-05-05 15:35:00,96.5,96.86,96.49,96.82,39565.0,89.3489,89.6823,89.3397,89.6452,39565.0
2022-05-05 15:40:00,97.0,97.0,96.66,96.68,11942.0,89.8119,89.8119,89.4971,89.5156,11942.0
2022-05-05 15:45:00,96.7,96.85,96.36,96.39,29397.0,89.5341,89.673,89.2193,89.2471,29397.0
2022-05-05 15:50:00,96.44,97.46,96.42,97.08,26834.0,89.2934,90.2378,89.2749,89.886,26834.0
2022-05-05 15:55:00,97.1,97.63,97.08,97.63,51298.0,89.9045,90.3952,89.886,90.3952,51298.0
2022-05-06 09:30:00,94.5,94.9,93.06,94.43,69377.0,87.4971,87.8675,86.1639,87.4323,69377.0
2022-05-06 09:35:00,94.31,94.37,93.1,93.28,22976.0,87.3212,87.3768,86.2009,86.3676,22976.0
2022-05-06 09:40:00,93.06,93.22,92.45,92.73,30750.0,86.1639,86.312,85.5991,85.8583,30750.0
2022-05-06 09:45:00,92.61,92.78,91.52,91.86,21117.0,85.7472,85.9046,84.738,85.0528,21117.0
2022-05-06 09:50:00,91.81,92.13,90.77,90.77,13488.0,85.0065,85.3028,84.0436,84.0436,13488.0
2022-05-06 09:55:00,90.83,91.27,90.65,91.17,23468.0,84.0991,84.5065,83.9324,84.4139,23468.0
2022-05-06 10:00:00,91.11,91.7,91.03,91.56,33508.0,84.3584,84.9046,84.2843,84.775,33508.0
2022-05-06 10:05:00,91.69,92.34,91.69,91.94,38099.0,84.8954,85.4972,84.8954,85.1269,38099.0
2022-05-06 10:10:00,91.93,91.93,91.34,91.43,23443.0,85.1176,85.1176,84.5713,84.6546,23443.0
2022-05-06 10:15:00,91.49,92.64,91.4,92.0,69010.0,84.7102,85.775,84.6269,85.1824,69010.0
2022-05-06 10:20:00,92.02,92.03,91.19,91.48,38712.0,85.2009,85.2102,84.4324,84.7009,38712.0
2022-05-06 10:25:00,91.58,92.05,91.37,91.93,39175.0,84.7935,85.2287,84.5991,85.1176,39175.0
2022-05-06 10:30:00,91.87,92.67,91.77,92.09,14665.0,85.062,85.8028,84.9695,85.2657,14665.0
2022-05-06 10:35:00,92.14,92.24,91.39,91.67,22421.0,85.312,85.4046,84.6176,84.8769,22421.0
2022-05-06 10:40:00,91.71,92.79,91.71,92.73,21448.0,84.9139,85.9139,84.9139,85.8583,21448.0
2022-05-06 10:45:00,92.67,94.23,92.66,93.75,45632.0,85.8028,87.2472,85.7935,86.8027,45632.0
2022-05-06 10:50:00,93.96,94.12,93.57,94.12,30722.0,86.9972,87.1453,86.6361,87.1453,30722.0
2022-05-06 10:55:00,94.11,94.73,93.93,94.45,14709.0,87.136,87.7101,86.9694,87.4509,14709.0
2022-05-06 11:00:00,94.47,94.71,94.24,94.51,23284.0,87.4694,87.6916,87.2564,87.5064,23284.0
2022-05-06 11:05:00,94.48,94.65,94.31,94.56,17809.0,87.4786,87.636,87.3212,87.5527,17809.0
2022-05-06 11:10:00,94.69,95.25,94.47,95.25,11173.0,87.6731,88.1916,87.4694,88.1916,11173.0
2022-05-06 11:15:00,95.27,95.56,95.22,95.49,14714.0,88.2101,88.4786,88.1638,88.4138,14714.0
2022-05-06 11:20:00,95.48,95.9,95.41,95.77,10034.0,88.4045,88.7934,88.3397,88.673,10034.0
2022-05-06 11:25:00,95.75,95.92,95.46,95.74,21298.0,88.6545,88.8119,88.386,88.6453,21298.0
2022-05-06 11:30:00,95.7,95.84,94.79,94.8,16170.0,88.6082,88.7378,87.7657,87.7749,16170.0
2022-05-06 11:35:00,94.72,94.72,93.86,93.86,13058.0,87.7008,87.7008,86.9046,86.9046,13058.0
2022-05-06 11:40:00,93.84,94.2,93.5,94.12,18311.0,86.8861,87.2194,86.5713,87.1453,18311.0
2022-05-06 11:45:00,94.06,94.28,93.91,94.0,5752.0,87.0898,87.2934,86.9509,87.0342,5752.0
2022-05-06 11:50:00,93.96,94.29,93.8,93.84,30463.0,86.9972,87.3027,86.849,86.8861,30463.0
2022-05-06 11:55:00,93.84,94.02,93.74,93.8,4102.0,86.8861,87.0527,86.7935,86.849,4102.0
2022-05-06 12:00:00,93.73,94.54,93.69,94.4,17834.0,86.7842,87.5342,86.7472,87.4046,17834.0
2022-05-06 12:05:00,94.39,94.53,94.18,94.18,25706.0,87.3953,87.5249,87.2009,87.2009,25706.0
2022-05-06 12:10:00,94.07,94.12,93.19,93.21,5656.0,87.099,87.1453,86.2842,86.3027,5656.0
2022-05-06 12:15:00,93.18,93.65,93.18,93.5,7478.0,86.275,86.7101,86.275,86.5713,7478.0
2022-05-06 12:20:00,93.63,94.23,93.62,93.89,8493.0,86.6916,87.2472,86.6824,86.9323,8493.0
2022-05-06 12:25:00,94.01,94.27,93.9,94.26,4957.0,87.0435,87.2842,86.9416,87.2749,4957.0
2022-05-06 12:30:00,94.16,94.43,93.99,94.41,3739.0,87.1823,87.4323,87.0249,87.4138,3739.0
2022-05-06 12:35:00,94.42,94.5,93.85,94.38,30659.0,87.4231,87.4971,86.8953,87.386,30659.0
2022-05-06 12:40:00,94.46,94.78,94.08,94.73,7590.0,87.4601,87.7564,87.1083,87.7101,7590.0
2022-05-06 12:45:00,94.84,94.84,94.57,94.58,8253.0,87.812,87.812,87.562,87.5712,8253.0
2022-05-06 12:50:00,94.39,94.81,94.24,94.65,10796.0,87.3953,87.7842,87.2564,87.636,10796.0
2022-05-06 12:55:00,94.55,95.21,94.54,95.21,7391.0,87.5434,88.1545,87.5342,88.1545,7391.0
2022-05-06 13:00:00,95.14,95.26,94.98,95.2,16234.0,88.0897,88.2008,87.9416,88.1453,16234.0
2022-05-06 13:05:00,95.13,95.13,94.63,94.9,5362.0,88.0805,88.0805,87.6175,87.8675,5362.0
2022-05-06 13:10:00,94.94,95.09,94.93,94.98,14273.0,87.9045,88.0434,87.8953,87.9416,14273.0
2022-05-06 13:15:00,95.04,95.17,94.74,94.82,9617.0,87.9971,88.1175,87.7194,87.7934,9617.0
2022-05-06 13:20:00,94.83,95.08,94.72,95.0,6624.0,87.8027,88.0342,87.7008,87.9601,6624.0
2022-05-06 13:25:00,94.95,95.17,94.75,94.96,4462.0,87.9138,88.1175,87.7286,87.9231,4462.0
2022-05-06 13:30:00,94.96,95.16,94.86,94.86,3127.0,87.9231,88.1082,87.8305,87.8305,3127.0
2022-05-06 13:35:00,94.98,95.02,94.25,94.41,3100.0,87.9416,87.9786,87.2657,87.4138,3100.0
2022-05-06 13:40:00,94.46,94.74,94.2,94.74,6464.0,87.4601,87.7194,87.2194,87.7194,6464.0
2022-05-06 13:45:00,94.7,94.79,94.3,94.71,7575.0,87.6823,87.7657,87.312,87.6916,7575.0
2022-05-06 13:50:00,94.64,94.64,94.23,94.3,4084.0,87.6268,87.6268,87.2472,87.312,4084.0
2022-05-06 13:55:00,94.33,94.33,93.95,94.05,2750.0,87.3397,87.3397,86.9879,87.0805,2750.0
2022-05-06 14:00:00,94.05,94.1,93.86,93.96,4201.0,87.0805,87.1268,86.9046,86.9972,4201.0
2022-05-06 14:05:00,93.63,93.63,93.34,93.4,2651.0,86.6916,86.6916,86.4231,86.4787,2651.0
2022-05-06 14:10:00,93.35,93.75,93.34,93.72,14123.0,86.4324,86.8027,86.4231,86.7749,14123.0
2022-05-06 14:15:00,93.83,93.95,93.66,93.8,9459.0,86.8768,86.9879,86.7194,86.849,9459.0
2022-05-06 14:20:00,93.72,93.84,93.6,93.79,5501.0,86.7749,86.8861,86.6638,86.8398,5501.0
2022-05-06 14:25:00,93.69,93.71,93.35,93.62,4100.0,86.7472,86.7657,86.4324,86.6824,4100.0
2022-05-06 14:30:00,93.55,93.6,93.1,93.43,15104.0,86.6175,86.6638,86.2009,86.5064,15104.0
2022-05-06 14:35:00,93.52,93.54,93.04,93.09,10022.0,86.5898,86.6083,86.1453,86.1916,10022.0
2022-05-06 14:40:00,93.09,93.22,92.9,93.02,12615.0,86.1916,86.312,86.0157,86.1268,12615.0
2022-05-06 14:45:00,92.98,93.21,92.83,93.2,8173.0,86.0898,86.3027,85.9509,86.2935,8173.0
2022-05-06 14:50:00,93.16,93.52,93.16,93.39,10335.0,86.2564,86.5898,86.2564,86.4694,10335.0
2022-05-06 14:55:00,93.42,93.44,92.94,92.94,7381.0,86.4972,86.5157,86.0527,86.0527,7381.0
2022-05-06 15:00:00,92.84,92.99,92.75,92.99,5711.0,85.9602,86.099,85.8768,86.099,5711.0
2022-05-06 15:05:00,92.93,93.04,92.79,92.79,8339.0,86.0435,86.1453,85.9139,85.9139,8339.0
2022-05-06 15:10:00,92.86,93.0,92.79,92.94,14337.0,85.9787,86.1083,85.9139,86.0527,14337.0
2022-05-06 15:15:00,92.96,93.06,92.8,93.06,10299.0,86.0713,86.1639,85.9231,86.1639,10299.0
2022-05-06 15:20:00,93.02,93.05,92.65,92.65,11811.0,86.1268,86.1546,85.7842,85.7842,11811.0
2022-05-06 15:25:00,92.69,92.82,92.37,92.52,33491.0,85.8213,85.9416,85.525,85.6639,33491.0
2022-05-06 15:30:00,92.45,92.63,92.06,92.06,14949.0,85.5991,85.7657,85.238,85.238,14949.0
2022-05-06 15:35:00,92.04,92.93,91.85,92.81,26762.0,85.2194,86.0435,85.0435,85.9324,26762.0
2022-05-06 15:40:00,92.74,92.8,92.52,92.65,15206.0,85.8676,85.9231,85.6639,85.7842,15206.0
2022-05-06 15:45:00,92.68,93.0,92.5,92.96,28318.0,85.812,86.1083,85.6454,86.0713,28318.0
2022-05-06 15:50:00,93.06,93.16,92.71,92.79,43303.0,86.1639,86.2564,85.8398,85.9139,43303.0
2022-05-06 15:55:00,92.82,92.83,92.45,92.47,83458.0,85.9416,85.9509,85.5991,85.6176,83458.0
2022-05-09 09:30:00,91.15,91.35,89.55,91.27,34829.0,84.3954,84.5806,82.914,84.5065,34829.0
2022-05-09 09:35:00,91.11,91.97,91.11,91.82,7785.0,84.3584,85.1546,84.3584,85.0157,7785.0
2022-05-09 09:40:00,91.3,92.41,91.3,92.17,9582.0,84.5343,85.562,84.5343,85.3398,9582.0
2022-05-09 09:45:00,92.02,92.43,91.89,92.43,16105.0,85.2009,85.5805,85.0806,85.5805,16105.0
2022-05-09 09:50:00,92.22,93.0,91.97,92.82,21972.0,85.3861,86.1083,85.1546,85.9416,21972.0
2022-05-09 09:55:00,92.56,93.25,92.56,93.07,20788.0,85.7009,86.3398,85.7009,86.1731,20788.0
2022-05-09 10:00:00,93.05,93.74,92.92,93.21,18898.0,86.1546,86.7935,86.0342,86.3027,18898.0
2022-05-09 10:05:00,92.92,93.02,92.79,92.9,16098.0,86.0342,86.1268,85.9139,86.0157,16098.0
2022-05-09 10:10:00,92.84,93.76,92.43,93.7,41949.0,85.9602,86.812,85.5805,86.7564,41949.0
2022-05-09 10:15:00,93.71,93.8,92.43,92.84,32882.0,86.7657,86.849,85.5805,85.9602,32882.0
2022-05-09 10:20:00,92.65,93.13,92.61,92.72,27652.0,85.7842,86.2287,85.7472,85.8491,27652.0
2022-05-09 10:25:00,92.68,92.81,92.51,92.6,37312.0,85.812,85.9324,85.6546,85.7379,37312.0
2022-05-09 10:30:00,92.55,92.75,92.3,92.75,24644.0,85.6916,85.8768,85.4602,85.8768,24644.0
2022-05-09 10:35:00,92.75,92.91,92.51,92.59,14519.0,85.8768,86.025,85.6546,85.7287,14519.0
2022-05-09 10:40:00,92.59,93.26,92.58,93.08,27660.0,85.7287,86.349,85.7194,86.1824,27660.0
2022-05-09 10:45:00,93.08,93.08,92.48,93.05,11762.0,86.1824,86.1824,85.6268,86.1546,11762.0
2022-05-09 10:50:00,93.02,93.17,92.34,92.38,37461.0,86.1268,86.2657,85.4972,85.5342,37461.0
2022-05-09 10:55:00,92.07,92.17,91.74,91.74,49435.0,85.2472,85.3398,84.9417,84.9417,49435.0
2022-05-09 11:00:00,91.69,92.55,91.69,92.38,7475.0,84.8954,85.6916,84.8954,85.5342,7475.0
2022-05-09 11:05:00,92.33,92.33,91.83,92.01,12207.0,85.488,85.488,85.025,85.1917,12207.0
2022-05-09 11:10:00,92.01,92.16,91.72,91.83,13070.0,85.1917,85.3305,84.9232,85.025,13070.0
2022-05-09 11:15:00,91.85,92.49,91.51,91.51,31395.0,85.0435,85.6361,84.7287,84.7287,31395.0
2022-05-09 11:20:00,91.47,91.47,90.67,90.67,10583.0,84.6917,84.6917,83.951,83.951,10583.0
2022-05-09 11:25:00,90.66,90.73,90.3,90.51,9574.0,83.9417,84.0065,83.6084,83.8028,9574.0
2022-05-09 11:30:00,90.55,90.63,90.18,90.6,8153.0,83.8399,83.9139,83.4973,83.8862,8153.0
2022-05-09 11:35:00,90.67,91.51,90.67,91.51,9767.0,83.951,84.7287,83.951,84.7287,9767.0
2022-05-09 11:40:00,91.38,91.62,91.1,91.33,6709.0,84.6084,84.8306,84.3491,84.5621,6709.0
2022-05-09 11:45:00,91.22,91.47,91.18,91.34,4030.0,84.4602,84.6917,84.4232,84.5713,4030.0
2022-05-09 11:50:00,91.45,91.89,91.36,91.79,4463.0,84.6732,85.0806,84.5898,84.988,4463.0
2022-05-09 11:55:00,91.98,91.98,91.41,91.58,19887.0,85.1639,85.1639,84.6361,84.7935,19887.0
2022-05-09 12:00:00,91.52,91.63,91.25,91.3,5924.0,84.738,84.8398,84.488,84.5343,5924.0
2022-05-09 12:05:00,91.33,92.29,91.32,92.08,7335.0,84.5621,85.4509,84.5528,85.2565,7335.0
2022-05-09 12:10:00,92.08,92.27,91.85,92.16,22101.0,85.2565,85.4324,85.0435,85.3305,22101.0
2022-05-09 12:15:00,92.07,92.34,92.05,92.14,14934.0,85.2472,85.4972,85.2287,85.312,14934.0
2022-05-09 12:20:00,92.15,92.24,91.91,92.24,21394.0,85.3213,85.4046,85.0991,85.4046,21394.0
2022-05-09 12:25:00,92.22,92.22,91.46,91.62,8544.0,85.3861,85.3861,84.6824,84.8306,8544.0
2022-05-09 12:30:00,91.56,91.79,91.48,91.58,7414.0,84.775,84.988,84.7009,84.7935,7414.0
2022-05-09 12:35:00,91.65,91.65,91.0,91.01,9216.0,84.8583,84.8583,84.2565,84.2658,9216.0
2022-05-09 12:40:00,91.04,91.11,90.49,90.72,35334.0,84.2935,84.3584,83.7843,83.9973,35334.0
2022-05-09 12:45:00,90.68,90.77,90.41,90.77,9887.0,83.9602,84.0436,83.7102,84.0436,9887.0
2022-05-09 12:50:00,90.71,90.71,90.06,90.09,12765.0,83.988,83.988,83.3862,83.4139,12765.0
2022-05-09 12:55:00,90.02,90.48,90.0,90.34,6029.0,83.3491,83.775,83.3306,83.6454,6029.0
2022-05-09 13:00:00,90.3,90.4,90.18,90.29,7171.0,83.6084,83.701,83.4973,83.5991,7171.0
2022-05-09 13:05:00,90.4,90.4,90.05,90.05,8935.0,83.701,83.701,83.3769,83.3769,8935.0
2022-05-09 13:10:00,90.0,90.01,89.71,89.72,24465.0,83.3306,83.3399,83.0621,83.0714,24465.0
2022-05-09 13:15:00,89.69,89.8,89.57,89.68,35110.0,83.0436,83.1454,82.9325,83.0343,35110.0
2022-05-09 13:20:00,89.67,90.0,89.45,89.67,15977.0,83.0251,83.3306,82.8214,83.0251,15977.0
2022-05-09 13:25:00,89.71,90.06,89.71,89.89,13501.0,83.0621,83.3862,83.0621,83.2288,13501.0
2022-05-09 13:30:00,89.93,90.0,89.58,89.82,14332.0,83.2658,83.3306,82.9417,83.164,14332.0
2022-05-09 13:35:00,89.77,89.79,89.6,89.75,4870.0,83.1177,83.1362,82.9603,83.0991,4870.0
2022-05-09 13:40:00,89.74,90.32,89.74,90.25,14302.0,83.0899,83.6269,83.0899,83.5621,14302.0
2022-05-09 13:45:00,90.32,90.4,89.99,90.12,8411.0,83.6269,83.701,83.3214,83.4417,8411.0
2022-05-09 13:50:00,90.19,90.22,89.64,89.68,10520.0,83.5065,83.5343,82.9973,83.0343,10520.0
2022-05-09 13:55:00,89.68,90.22,89.63,90.22,11736.0,83.0343,83.5343,82.988,83.5343,11736.0
2022-05-09 14:00:00,90.29,90.54,89.98,90.06,11735.0,83.5991,83.8306,83.3121,83.3862,11735.0
2022-05-09 14:05:00,90.12,90.25,89.96,90.04,3908.0,83.4417,83.5621,83.2936,83.3677,3908.0
2022-05-09 14:10:00,90.04,90.31,89.93,90.15,5359.0,83.3677,83.6176,83.2658,83.4695,5359.0
2022-05-09 14:15:00,90.31,90.55,90.14,90.55,1906.0,83.6176,83.8399,83.4602,83.8399,1906.0
2022-05-09 14:20:00,90.62,90.62,90.1,90.1,8596.0,83.9047,83.9047,83.4232,83.4232,8596.0
2022-05-09 14:25:00,90.09,90.09,89.84,90.03,9828.0,83.4139,83.4139,83.1825,83.3584,9828.0
2022-05-09 14:30:00,89.96,90.06,89.71,89.96,16269.0,83.2936,83.3862,83.0621,83.2936,16269.0
2022-05-09 14:35:00,90.06,90.44,89.97,90.3,12784.0,83.3862,83.738,83.3028,83.6084,12784.0
2022-05-09 14:40:00,90.29,90.37,90.18,90.36,10872.0,83.5991,83.6732,83.4973,83.6639,10872.0
2022-05-09 14:45:00,90.43,90.78,90.31,90.31,7566.0,83.7288,84.0528,83.6176,83.6176,7566.0
2022-05-09 14:50:00,90.39,90.59,90.02,90.59,5917.0,83.6917,83.8769,83.3491,83.8769,5917.0
2022-05-09 14:55:00,90.59,90.99,90.59,90.78,5269.0,83.8769,84.2473,83.8769,84.0528,5269.0
2022-05-09 15:00:00,90.84,91.0,90.43,90.64,8168.0,84.1084,84.2565,83.7288,83.9232,8168.0
2022-05-09 15:05:00,90.61,91.0,90.46,90.56,8381.0,83.8954,84.2565,83.7565,83.8491,8381.0
2022-05-09 15:10:00,90.57,91.08,90.57,91.06,15391.0,83.8584,84.3306,83.8584,84.3121,15391.0
2022-05-09 15:15:00,91.06,91.11,90.74,90.88,25410.0,84.3121,84.3584,84.0158,84.1454,25410.0
2022-05-09 15:20:00,90.88,90.91,90.32,90.41,19570.0,84.1454,84.1732,83.6269,83.7102,19570.0
2022-05-09 15:25:00,90.35,90.5,90.14,90.22,11214.0,83.6547,83.7936,83.4602,83.5343,11214.0
2022-05-09 15:30:00,90.2,90.21,89.97,90.01,27775.0,83.5158,83.5251,83.3028,83.3399,27775.0
2022-05-09 15:35:00,90.06,90.14,89.96,90.09,39485.0,83.3862,83.4602,83.2936,83.4139,39485.0
2022-05-09 15:40:00,90.08,90.08,89.66,89.67,36775.0,83.4047,83.4047,83.0158,83.0251,36775.0
2022-05-09 15:45:00,89.67,89.93,89.42,89.46,59172.0,83.0251,83.2658,82.7936,82.8306,59172.0
2022-05-09 15:50:00,89.47,89.54,89.1,89.36,72492.0,82.8399,82.9047,82.4973,82.738,72492.0
2022-05-09 15:55:00,89.38,89.89,89.38,89.74,116844.0,82.7566,83.2288,82.7566,83.0899,116844.0
2022-05-10 09:30:00,90.05,93.0,90.05,92.78,66956.0,83.3769,86.1083,83.3769,85.9046,66956.0
2022-05-10 09:35:00,92.82,92.88,91.89,92.74,11637.0,85.9416,85.9972,85.0806,85.8676,11637.0
2022-05-10 09:40:00,92.72,92.72,91.3,91.58,18612.0,85.8491,85.8491,84.5343,84.7935,18612.0
2022-05-10 09:45:00,91.59,91.59,90.07,90.47,16987.0,84.8028,84.8028,83.3954,83.7658,16987.0
2022-05-10 09:50:00,90.59,91.03,90.33,90.95,10417.0,83.8769,84.2843,83.6362,84.2102,10417.0
2022-05-10 09:55:00,90.94,91.0,90.37,90.74,6691.0,84.201,84.2565,83.6732,84.0158,6691.0
2022-05-10 10:00:00,90.8,90.96,90.26,90.88,8365.0,84.0713,84.2195,83.5713,84.1454,8365.0
2022-05-10 10:05:00,90.96,91.33,90.57,90.86,35066.0,84.2195,84.5621,83.8584,84.1269,35066.0
2022-05-10 10:10:00,90.96,91.24,90.42,90.52,4298.0,84.2195,84.4787,83.7195,83.8121,4298.0
2022-05-10 10:15:00,90.46,90.82,90.46,90.54,4416.0,83.7565,84.0898,83.7565,83.8306,4416.0
2022-05-10 10:20:00,90.64,90.99,90.3,90.68,6642.0,83.9232,84.2473,83.6084,83.9602,6642.0
2022-05-10 10:25:00,90.79,90.79,90.07,90.29,7724.0,84.0621,84.0621,83.3954,83.5991,7724.0
2022-05-10 10:30:00,90.3,90.58,90.06,90.06,2500.0,83.6084,83.8676,83.3862,83.3862,2500.0
2022-05-10 10:35:00,90.15,90.17,89.81,89.86,8092.0,83.4695,83.488,83.1547,83.201,8092.0
2022-05-10 10:40:00,89.79,89.86,88.92,89.39,32505.0,83.1362,83.201,82.3306,82.7658,32505.0
2022-05-10 10:45:00,89.39,89.51,89.0,89.19,9069.0,82.7658,82.8769,82.4047,82.5806,9069.0
2022-05-10 10:50:00,89.19,89.45,89.0,89.45,5744.0,82.5806,82.8214,82.4047,82.8214,5744.0
2022-05-10 10:55:00,89.42,89.42,88.92,88.92,7115.0,82.7936,82.7936,82.3306,82.3306,7115.0
2022-05-10 11:00:00,88.78,88.78,88.06,88.21,13505.0,82.201,82.201,81.5344,81.6733,13505.0
2022-05-10 11:05:00,88.21,88.29,87.87,88.13,17118.0,81.6733,81.7473,81.3585,81.5992,17118.0
2022-05-10 11:10:00,88.07,88.36,87.96,88.15,4461.0,81.5436,81.8121,81.4418,81.6177,4461.0
2022-05-10 11:15:00,88.0,88.57,87.9,88.28,11196.0,81.4788,82.0066,81.3862,81.7381,11196.0
2022-05-10 11:20:00,88.35,88.54,87.93,87.93,16036.0,81.8029,81.9788,81.414,81.414,16036.0
2022-05-10 11:25:00,87.84,88.23,87.6,88.05,14526.0,81.3307,81.6918,81.1085,81.5251,14526.0
2022-05-10 11:30:00,88.14,88.31,87.77,87.87,4679.0,81.6084,81.7659,81.2659,81.3585,4679.0
2022-05-10 11:35:00,87.9,88.53,87.88,88.53,9435.0,81.3862,81.9695,81.3677,81.9695,9435.0
2022-05-10 11:40:00,88.59,88.87,88.48,88.62,11956.0,82.0251,82.2844,81.9233,82.0529,11956.0
2022-05-10 11:45:00,88.59,88.67,88.2,88.21,8052.0,82.0251,82.0992,81.664,81.6733,8052.0
2022-05-10 11:50:00,88.16,88.34,87.8,88.3,6381.0,81.627,81.7936,81.2936,81.7566,6381.0
2022-05-10 11:55:00,88.29,88.49,87.74,88.39,13363.0,81.7473,81.9325,81.2381,81.8399,13363.0
2022-05-10 12:00:00,88.45,88.95,88.34,88.95,8103.0,81.8955,82.3584,81.7936,82.3584,8103.0
2022-05-10 12:05:00,88.96,89.0,88.55,88.55,11113.0,82.3677,82.4047,81.9881,81.9881,11113.0
2022-05-10 12:10:00,88.55,89.13,88.18,88.76,11705.0,81.9881,82.5251,81.6455,82.1825,11705.0
2022-05-10 12:15:00,88.76,88.88,88.61,88.65,8481.0,82.1825,82.2936,82.0436,82.0807,8481.0
2022-05-10 12:20:00,88.65,88.84,88.55,88.6,9818.0,82.0807,82.2566,81.9881,82.0344,9818.0
2022-05-10 12:25:00,88.67,88.84,88.49,88.55,6804.0,82.0992,82.2566,81.9325,81.9881,6804.0
2022-05-10 12:30:00,88.56,88.59,87.88,87.98,7871.0,81.9973,82.0251,81.3677,81.4603,7871.0
2022-05-10 12:35:00,88.02,88.08,87.82,87.9,9965.0,81.4973,81.5529,81.3122,81.3862,9965.0
2022-05-10 12:40:00,87.91,88.53,87.87,88.46,46532.0,81.3955,81.9695,81.3585,81.9047,46532.0
2022-05-10 12:45:00,88.54,89.0,88.5,88.77,9823.0,81.9788,82.4047,81.9418,82.1918,9823.0
2022-05-10 12:50:00,88.77,88.77,87.84,87.99,5098.0,82.1918,82.1918,81.3307,81.4696,5098.0
2022-05-10 12:55:00,87.97,88.16,87.91,88.0,7349.0,81.451,81.627,81.3955,81.4788,7349.0
2022-05-10 13:00:00,87.92,88.42,87.9,88.23,10124.0,81.4048,81.8677,81.3862,81.6918,10124.0
2022-05-10 13:05:00,88.6,88.73,88.33,88.52,4779.0,82.0344,82.1547,81.7844,81.9603,4779.0
2022-05-10 13:10:00,88.43,88.43,88.09,88.2,14963.0,81.877,81.877,81.5622,81.664,14963.0
2022-05-10 13:15:00,88.25,88.25,87.77,87.86,8559.0,81.7103,81.7103,81.2659,81.3492,8559.0
2022-05-10 13:20:00,87.93,88.04,87.77,87.96,12488.0,81.414,81.5159,81.2659,81.4418,12488.0
2022-05-10 13:25:00,88.11,88.75,87.93,88.72,2783.0,81.5807,82.1732,81.414,82.1455,2783.0
2022-05-10 13:30:00,88.91,89.19,88.7,88.97,18683.0,82.3214,82.5806,82.127,82.3769,18683.0
2022-05-10 13:35:00,89.1,90.04,89.08,90.04,12982.0,82.4973,83.3677,82.4788,83.3677,12982.0
2022-05-10 13:40:00,90.05,90.14,89.96,90.06,28056.0,83.3769,83.4602,83.2936,83.3862,28056.0
2022-05-10 13:45:00,90.05,90.23,89.97,90.08,7915.0,83.3769,83.5436,83.3028,83.4047,7915.0
2022-05-10 13:50:00,90.15,90.27,89.82,89.94,13926.0,83.4695,83.5806,83.164,83.2751,13926.0
2022-05-10 13:55:00,89.94,90.14,89.81,90.14,10494.0,83.2751,83.4602,83.1547,83.4602,10494.0
2022-05-10 14:00:00,90.28,90.44,90.1,90.28,8613.0,83.5899,83.738,83.4232,83.5899,8613.0
2022-05-10 14:05:00,90.27,90.27,89.79,89.89,7810.0,83.5806,83.5806,83.1362,83.2288,7810.0
2022-05-10 14:10:00,89.91,90.27,89.72,90.27,6748.0,83.2473,83.5806,83.0714,83.5806,6748.0
2022-05-10 14:15:00,90.26,90.26,89.24,89.96,14379.0,83.5713,83.5713,82.6269,83.2936,14379.0
2022-05-10 14:20:00,89.92,90.1,89.6,89.65,7665.0,83.2565,83.4232,82.9603,83.0066,7665.0
2022-05-10 14:25:00,89.7,89.72,89.27,89.71,7938.0,83.0528,83.0714,82.6547,83.0621,7938.0
2022-05-10 14:30:00,89.76,89.81,89.49,89.58,7994.0,83.1084,83.1547,82.8584,82.9417,7994.0
2022-05-10 14:35:00,89.84,90.22,89.79,89.97,55360.0,83.1825,83.5343,83.1362,83.3028,55360.0
2022-05-10 14:40:00,90.0,90.6,89.91,90.6,11889.0,83.3306,83.8862,83.2473,83.8862,11889.0
2022-05-10 14:45:00,90.64,90.72,89.94,90.45,93765.0,83.9232,83.9973,83.2751,83.7473,93765.0
2022-05-10 14:50:00,90.38,90.64,90.25,90.56,33538.0,83.6825,83.9232,83.5621,83.8491,33538.0
2022-05-10 14:55:00,90.47,90.51,89.97,90.38,10118.0,83.7658,83.8028,83.3028,83.6825,10118.0
2022-05-10 15:00:00,90.42,90.61,90.29,90.39,4006.0,83.7195,83.8954,83.5991,83.6917,4006.0
2022-05-10 15:05:00,90.39,90.69,90.35,90.36,6087.0,83.6917,83.9695,83.6547,83.6639,6087.0
2022-05-10 15:10:00,90.32,90.44,90.27,90.37,6674.0,83.6269,83.738,83.5806,83.6732,6674.0
2022-05-10 15:15:00,90.45,90.59,90.18,90.34,7261.0,83.7473,83.8769,83.4973,83.6454,7261.0
2022-05-10 15:20:00,90.36,90.4,89.93,90.02,10027.0,83.6639,83.701,83.2658,83.3491,10027.0
2022-05-10 15:25:00,90.07,90.07,89.75,90.04,10325.0,83.3954,83.3954,83.0991,83.3677,10325.0
2022-05-10 15:30:00,90.07,90.07,89.77,90.05,16863.0,83.3954,83.3954,83.1177,83.3769,16863.0
2022-05-10 15:35:00,90.02,90.13,89.83,89.99,16732.0,83.3491,83.451,83.1732,83.3214,16732.0
2022-05-10 15:40:00,89.98,90.11,89.91,90.02,14812.0,83.3121,83.4325,83.2473,83.3491,14812.0
2022-05-10 15:45:00,89.99,90.24,89.93,90.04,19098.0,83.3214,83.5528,83.2658,83.3677,19098.0
2022-05-10 15:50:00,90.0,90.1,89.75,90.07,18454.0,83.3306,83.4232,83.0991,83.3954,18454.0
2022-05-10 15:55:00,90.09,90.11,89.79,89.81,44324.0,83.4139,83.4325,83.1362,83.1547,44324.0
2022-05-11 09:30:00,89.77,90.07,88.36,88.36,12824.0,83.1177,83.3954,81.8121,81.8121,12824.0
2022-05-11 09:35:00,88.25,88.31,87.27,88.03,22838.0,81.7103,81.7659,80.8029,81.5066,22838.0
2022-05-11 09:40:00,87.94,89.14,87.74,89.14,12804.0,81.4233,82.5343,81.2381,82.5343,12804.0
2022-05-11 09:45:00,89.15,89.86,88.92,89.86,5612.0,82.5436,83.201,82.3306,83.201,5612.0
2022-05-11 09:50:00,89.76,90.74,89.64,90.57,18265.0,83.1084,84.0158,82.9973,83.8584,18265.0
2022-05-11 09:55:00,90.38,90.38,89.6,89.97,5784.0,83.6825,83.6825,82.9603,83.3028,5784.0
2022-05-11 10:00:00,89.51,89.8,89.19,89.6,4276.0,82.8769,83.1454,82.5806,82.9603,4276.0
2022-05-11 10:05:00,89.51,90.13,89.31,89.79,12827.0,82.8769,83.451,82.6917,83.1362,12827.0
2022-05-11 10:10:00,89.66,90.32,89.6,90.26,8687.0,83.0158,83.6269,82.9603,83.5713,8687.0
2022-05-11 10:15:00,90.23,90.62,90.14,90.54,7186.0,83.5436,83.9047,83.4602,83.8306,7186.0
2022-05-11 10:20:00,90.44,90.82,90.08,90.64,5468.0,83.738,84.0898,83.4047,83.9232,5468.0
2022-05-11 10:25:00,90.61,91.08,90.53,90.8,15709.0,83.8954,84.3306,83.8213,84.0713,15709.0
2022-05-11 10:30:00,90.64,90.8,90.0,90.24,6820.0,83.9232,84.0713,83.3306,83.5528,6820.0
2022-05-11 10:35:00,90.25,90.71,90.07,90.57,8992.0,83.5621,83.988,83.3954,83.8584,8992.0
2022-05-11 10:40:00,90.65,90.73,90.45,90.69,4809.0,83.9324,84.0065,83.7473,83.9695,4809.0
2022-05-11 10:45:00,90.63,90.79,90.25,90.37,10855.0,83.9139,84.0621,83.5621,83.6732,10855.0
2022-05-11 10:50:00,90.43,90.46,89.92,90.22,27980.0,83.7288,83.7565,83.2565,83.5343,27980.0
2022-05-11 10:55:00,90.22,90.38,89.97,90.19,38683.0,83.5343,83.6825,83.3028,83.5065,38683.0
2022-05-11 11:00:00,90.17,90.17,89.39,89.77,9398.0,83.488,83.488,82.7658,83.1177,9398.0
2022-05-11 11:05:00,89.83,89.87,89.25,89.3,5080.0,83.1732,83.2102,82.6362,82.6825,5080.0
2022-05-11 11:10:00,89.27,89.59,89.22,89.45,5857.0,82.6547,82.951,82.6084,82.8214,5857.0
2022-05-11 11:15:00,89.5,89.56,88.51,88.59,9231.0,82.8677,82.9232,81.951,82.0251,9231.0
2022-05-11 11:20:00,88.59,89.25,88.59,89.25,5422.0,82.0251,82.6362,82.0251,82.6362,5422.0
2022-05-11 11:25:00,89.24,89.61,89.11,89.51,6410.0,82.6269,82.9695,82.5066,82.8769,6410.0
2022-05-11 11:30:00,89.53,89.68,89.37,89.4,7613.0,82.8954,83.0343,82.7473,82.7751,7613.0
2022-05-11 11:35:00,89.45,90.04,89.33,89.84,9936.0,82.8214,83.3677,82.7103,83.1825,9936.0
2022-05-11 11:40:00,89.89,90.19,89.82,89.99,4701.0,83.2288,83.5065,83.164,83.3214,4701.0
2022-05-11 11:45:00,89.97,89.97,89.69,89.88,2712.0,83.3028,83.3028,83.0436,83.2195,2712.0
2022-05-11 11:50:00,89.88,89.88,89.43,89.47,2784.0,83.2195,83.2195,82.8029,82.8399,2784.0
2022-05-11 11:55:00,89.52,89.52,89.23,89.41,2956.0,82.8862,82.8862,82.6177,82.7843,2956.0
2022-05-11 12:00:00,89.36,89.36,88.97,89.19,2290.0,82.738,82.738,82.3769,82.5806,2290.0
2022-05-11 12:05:00,89.16,89.48,89.15,89.24,3008.0,82.5529,82.8491,82.5436,82.6269,3008.0
2022-05-11 12:10:00,89.02,89.02,88.67,88.81,15925.0,82.4232,82.4232,82.0992,82.2288,15925.0
2022-05-11 12:15:00,88.91,89.18,88.63,88.74,3029.0,82.3214,82.5714,82.0621,82.164,3029.0
2022-05-11 12:20:00,88.74,89.4,88.74,89.23,7112.0,82.164,82.7751,82.164,82.6177,7112.0
2022-05-11 12:25:00,89.33,89.33,88.38,88.44,7768.0,82.7103,82.7103,81.8307,81.8862,7768.0
2022-05-11 12:30:00,88.42,88.7,88.35,88.55,15815.0,81.8677,82.127,81.8029,81.9881,15815.0
2022-05-11 12:35:00,88.53,88.82,88.51,88.67,9129.0,81.9695,82.2381,81.951,82.0992,9129.0
2022-05-11 12:40:00,88.75,89.02,88.27,88.5,16976.0,82.1732,82.4232,81.7288,81.9418,16976.0
2022-05-11 12:45:00,88.47,88.73,88.38,88.66,8405.0,81.914,82.1547,81.8307,82.0899,8405.0
2022-05-11 12:50:00,88.64,88.67,88.27,88.28,4065.0,82.0714,82.0992,81.7288,81.7381,4065.0
2022-05-11 12:55:00,88.27,88.4,88.2,88.4,6550.0,81.7288,81.8492,81.664,81.8492,6550.0
2022-05-11 13:00:00,88.36,88.37,88.0,88.3,14858.0,81.8121,81.8214,81.4788,81.7566,14858.0
2022-05-11 13:05:00,88.26,88.31,87.91,88.06,12669.0,81.7196,81.7659,81.3955,81.5344,12669.0
2022-05-11 13:10:00,88.03,88.27,88.01,88.16,7102.0,81.5066,81.7288,81.4881,81.627,7102.0
2022-05-11 13:15:00,88.17,88.27,88.05,88.27,7553.0,81.6362,81.7288,81.5251,81.7288,7553.0
2022-05-11 13:20:00,88.27,88.72,88.14,88.69,30025.0,81.7288,82.1455,81.6084,82.1177,30025.0
2022-05-11 13:25:00,88.65,88.75,88.3,88.39,32286.0,82.0807,82.1732,81.7566,81.8399,32286.0
2022-05-11 13:30:00,88.41,88.81,88.39,88.65,24262.0,81.8584,82.2288,81.8399,82.0807,24262.0
2022-05-11 13:35:00,88.69,88.69,88.29,88.37,23466.0,82.1177,82.1177,81.7473,81.8214,23466.0
2022-05-11 13:40:00,88.37,88.53,88.2,88.47,27178.0,81.8214,81.9695,81.664,81.914,27178.0
2022-05-11 13:45:00,88.45,88.49,88.21,88.28,21770.0,81.8955,81.9325,81.6733,81.7381,21770.0
2022-05-11 13:50:00,88.28,88.52,88.12,88.25,7376.0,81.7381,81.9603,81.5899,81.7103,7376.0
2022-05-11 13:55:00,88.27,88.36,87.94,88.05,12323.0,81.7288,81.8121,81.4233,81.5251,12323.0
2022-05-11 14:00:00,88.03,89.04,88.02,89.03,15178.0,81.5066,82.4418,81.4973,82.4325,15178.0
2022-05-11 14:05:00,89.05,89.11,88.77,88.77,10439.0,82.451,82.5066,82.1918,82.1918,10439.0
2022-05-11 14:10:00,88.66,88.82,88.52,88.72,21796.0,82.0899,82.2381,81.9603,82.1455,21796.0
2022-05-11 14:15:00,88.69,89.08,88.68,89.01,7185.0,82.1177,82.4788,82.1084,82.414,7185.0
2022-05-11 14:20:00,88.98,89.24,88.55,89.24,11055.0,82.3862,82.6269,81.9881,82.6269,11055.0
2022-05-11 14:25:00,89.37,89.79,88.75,88.92,23800.0,82.7473,83.1362,82.1732,82.3306,23800.0
2022-05-11 14:30:00,88.89,89.34,88.86,89.26,9313.0,82.3029,82.7195,82.2751,82.6455,9313.0
2022-05-11 14:35:00,89.27,89.66,89.18,89.61,18310.0,82.6547,83.0158,82.5714,82.9695,18310.0
2022-05-11 14:40:00,89.6,89.68,89.38,89.64,10592.0,82.9603,83.0343,82.7566,82.9973,10592.0
2022-05-11 14:45:00,89.65,89.74,89.03,89.06,8111.0,83.0066,83.0899,82.4325,82.4603,8111.0
2022-05-11 14:50:00,89.16,89.16,88.92,89.01,10602.0,82.5529,82.5529,82.3306,82.414,10602.0
2022-05-11 14:55:00,89.02,89.1,88.88,89.07,7862.0,82.4232,82.4973,82.2936,82.4695,7862.0
2022-05-11 15:00:00,89.06,89.26,88.87,88.97,13447.0,82.4603,82.6455,82.2844,82.3769,13447.0
2022-05-11 15:05:00,88.97,89.24,88.93,89.11,9365.0,82.3769,82.6269,82.3399,82.5066,9365.0
2022-05-11 15:10:00,89.07,89.18,88.88,88.9,7908.0,82.4695,82.5714,82.2936,82.3121,7908.0
2022-05-11 15:15:00,88.88,89.19,88.62,89.05,11071.0,82.2936,82.5806,82.0529,82.451,11071.0
2022-05-11 15:20:00,88.99,89.08,88.73,88.73,7570.0,82.3955,82.4788,82.1547,82.1547,7570.0
2022-05-11 15:25:00,88.79,89.02,88.69,88.78,10941.0,82.2103,82.4232,82.1177,82.201,10941.0
2022-05-11 15:30:00,88.81,88.81,88.39,88.48,16787.0,82.2288,82.2288,81.8399,81.9233,16787.0
2022-05-11 15:35:00,88.46,88.49,87.8,87.83,12033.0,81.9047,81.9325,81.2936,81.3214,12033.0
2022-05-11 15:40:00,87.8,87.82,87.46,87.48,16841.0,81.2936,81.3122,80.9788,80.9974,16841.0
2022-05-11 15:45:00,87.43,87.45,86.91,86.91,22851.0,80.9511,80.9696,80.4696,80.4696,22851.0
2022-05-11 15:50:00,86.98,87.15,86.88,86.96,29151.0,80.5344,80.6918,80.4418,80.5159,29151.0
2022-05-11 15:55:00,86.93,87.07,86.74,86.89,75364.0,80.4881,80.6177,80.3122,80.4511,75364.0
2022-05-12 09:30:00,86.49,87.21,85.85,86.68,85712.0,80.0807,80.7474,79.4881,80.2566,85712.0
2022-05-12 09:35:00,86.67,87.53,86.35,87.46,19182.0,80.2474,81.0437,79.9511,80.9788,19182.0
2022-05-12 09:40:00,87.4,89.1,87.29,88.93,28674.0,80.9233,82.4973,80.8214,82.3399,28674.0
2022-05-12 09:45:00,88.89,89.82,88.64,89.7,19746.0,82.3029,83.164,82.0714,83.0528,19746.0
2022-05-12 09:50:00,89.84,91.8,89.54,91.57,69796.0,83.1825,84.9972,82.9047,84.7843,69796.0
2022-05-12 09:55:00,91.41,91.41,90.25,90.95,19275.0,84.6361,84.6361,83.5621,84.2102,19275.0
2022-05-12 10:00:00,90.79,91.0,90.47,90.81,16260.0,84.0621,84.2565,83.7658,84.0806,16260.0
2022-05-12 10:05:00,90.9,91.85,90.57,91.85,18154.0,84.1639,85.0435,83.8584,85.0435,18154.0
2022-05-12 10:10:00,91.84,92.31,91.42,92.04,30643.0,85.0343,85.4694,84.6454,85.2194,30643.0
2022-05-12 10:15:00,92.17,92.19,91.4,91.52,11532.0,85.3398,85.3583,84.6269,84.738,11532.0
2022-05-12 10:20:00,91.57,92.45,91.41,92.38,30588.0,84.7843,85.5991,84.6361,85.5342,30588.0
2022-05-12 10:25:00,92.19,92.43,91.31,91.59,18698.0,85.3583,85.5805,84.5435,84.8028,18698.0
2022-05-12 10:30:00,91.7,91.92,91.27,91.49,15906.0,84.9046,85.1083,84.5065,84.7102,15906.0
2022-05-12 10:35:00,91.45,92.12,90.9,92.07,16562.0,84.6732,85.2935,84.1639,85.2472,16562.0
2022-05-12 10:40:00,91.99,92.0,91.1,91.25,20032.0,85.1731,85.1824,84.3491,84.488,20032.0
2022-05-12 10:45:00,91.32,92.06,91.24,91.84,37339.0,84.5528,85.238,84.4787,85.0343,37339.0
2022-05-12 10:50:00,91.87,92.3,91.75,91.96,34218.0,85.062,85.4602,84.9509,85.1454,34218.0
2022-05-12 10:55:00,91.9,92.65,91.84,92.65,51269.0,85.0898,85.7842,85.0343,85.7842,51269.0
2022-05-12 11:00:00,92.66,92.77,92.29,92.73,51878.0,85.7935,85.8953,85.4509,85.8583,51878.0
2022-05-12 11:05:00,92.88,93.53,92.8,93.45,19806.0,85.9972,86.599,85.9231,86.525,19806.0
2022-05-12 11:10:00,93.54,93.68,92.81,92.84,12685.0,86.6083,86.7379,85.9324,85.9602,12685.0
2022-05-12 11:15:00,92.9,93.2,92.66,92.67,10637.0,86.0157,86.2935,85.7935,85.8028,10637.0
2022-05-12 11:20:00,92.78,92.89,92.53,92.68,12500.0,85.9046,86.0065,85.6731,85.812,12500.0
2022-05-12 11:25:00,92.87,92.88,92.49,92.56,39856.0,85.9879,85.9972,85.6361,85.7009,39856.0
2022-05-12 11:30:00,92.53,92.73,92.19,92.47,19814.0,85.6731,85.8583,85.3583,85.6176,19814.0
2022-05-12 11:35:00,92.5,92.52,91.76,92.26,19766.0,85.6454,85.6639,84.9602,85.4231,19766.0
2022-05-12 11:40:00,92.29,92.31,91.59,91.59,9419.0,85.4509,85.4694,84.8028,84.8028,9419.0
2022-05-12 11:45:00,91.67,91.68,90.9,90.9,13239.0,84.8769,84.8861,84.1639,84.1639,13239.0
2022-05-12 11:50:00,90.83,90.9,90.28,90.4,23290.0,84.0991,84.1639,83.5899,83.701,23290.0
2022-05-12 11:55:00,90.52,90.6,90.15,90.15,18297.0,83.8121,83.8862,83.4695,83.4695,18297.0
2022-05-12 12:00:00,90.15,90.25,89.82,89.98,44382.0,83.4695,83.5621,83.164,83.3121,44382.0
2022-05-12 12:05:00,89.79,90.44,89.78,90.13,31315.0,83.1362,83.738,83.1269,83.451,31315.0
2022-05-12 12:10:00,90.02,90.28,89.72,89.99,10307.0,83.3491,83.5899,83.0714,83.3214,10307.0
2022-05-12 12:15:00,89.99,90.23,89.95,90.08,14522.0,83.3214,83.5436,83.2843,83.4047,14522.0
2022-05-12 12:20:00,90.04,90.51,89.81,90.26,11910.0,83.3677,83.8028,83.1547,83.5713,11910.0
2022-05-12 12:25:00,90.22,90.38,90.07,90.16,19134.0,83.5343,83.6825,83.3954,83.4788,19134.0
2022-05-12 12:30:00,90.21,90.55,90.14,90.49,16741.0,83.5251,83.8399,83.4602,83.7843,16741.0
2022-05-12 12:35:00,90.54,90.64,90.06,90.06,13194.0,83.8306,83.9232,83.3862,83.3862,13194.0
2022-05-12 12:40:00,90.05,90.41,89.71,90.41,22613.0,83.3769,83.7102,83.0621,83.7102,22613.0
2022-05-12 12:45:00,90.5,90.58,90.25,90.25,9042.0,83.7936,83.8676,83.5621,83.5621,9042.0
2022-05-12 12:50:00,90.25,90.49,90.22,90.4,7768.0,83.5621,83.7843,83.5343,83.701,7768.0
2022-05-12 12:55:00,90.4,90.7,90.22,90.33,8467.0,83.701,83.9787,83.5343,83.6362,8467.0
2022-05-12 13:00:00,90.29,90.45,89.82,89.86,8788.0,83.5991,83.7473,83.164,83.201,8788.0
2022-05-12 13:05:00,89.91,90.12,89.68,89.92,18770.0,83.2473,83.4417,83.0343,83.2565,18770.0
2022-05-12 13:10:00,89.98,90.19,89.85,89.96,17970.0,83.3121,83.5065,83.1917,83.2936,17970.0
2022-05-12 13:15:00,90.04,90.22,89.88,89.88,18213.0,83.3677,83.5343,83.2195,83.2195,18213.0
2022-05-12 13:20:00,89.88,90.19,89.88,89.88,11186.0,83.2195,83.5065,83.2195,83.2195,11186.0
2022-05-12 13:25:00,89.9,89.9,89.62,89.82,12844.0,83.238,83.238,82.9788,83.164,12844.0
2022-05-12 13:30:00,89.86,90.09,89.65,89.89,12834.0,83.201,83.4139,83.0066,83.2288,12834.0
2022-05-12 13:35:00,89.87,89.95,89.45,89.53,10618.0,83.2102,83.2843,82.8214,82.8954,10618.0
2022-05-12 13:40:00,89.46,89.62,89.07,89.56,45129.0,82.8306,82.9788,82.4695,82.9232,45129.0
2022-05-12 13:45:00,89.61,89.61,89.03,89.09,10505.0,82.9695,82.9695,82.4325,82.4881,10505.0
2022-05-12 13:50:00,89.02,89.02,88.42,88.61,10225.0,82.4232,82.4232,81.8677,82.0436,10225.0
2022-05-12 13:55:00,88.58,88.85,88.4,88.83,11521.0,82.0158,82.2658,81.8492,82.2473,11521.0
2022-05-12 14:00:00,88.83,88.92,88.71,88.88,8080.0,82.2473,82.3306,82.1362,82.2936,8080.0
2022-05-12 14:05:00,88.88,88.89,88.13,88.13,66737.0,82.2936,82.3029,81.5992,81.5992,66737.0
2022-05-12 14:10:00,88.15,88.38,88.14,88.35,9398.0,81.6177,81.8307,81.6084,81.8029,9398.0
2022-05-12 14:15:00,88.27,88.74,88.26,88.71,8084.0,81.7288,82.164,81.7196,82.1362,8084.0
2022-05-12 14:20:00,88.67,88.86,88.41,88.47,14604.0,82.0992,82.2751,81.8584,81.914,14604.0
2022-05-12 14:25:00,88.46,88.51,88.13,88.42,24918.0,81.9047,81.951,81.5992,81.8677,24918.0
2022-05-12 14:30:00,88.36,88.46,87.7,87.89,12737.0,81.8121,81.9047,81.2011,81.377,12737.0
2022-05-12 14:35:00,87.91,88.08,87.82,87.95,11283.0,81.3955,81.5529,81.3122,81.4325,11283.0
2022-05-12 14:40:00,88.01,88.15,87.86,88.13,14015.0,81.4881,81.6177,81.3492,81.5992,14015.0
2022-05-12 14:45:00,88.17,88.25,87.96,88.1,15595.0,81.6362,81.7103,81.4418,81.5714,15595.0
2022-05-12 14:50:00,88.07,88.38,87.98,88.37,17475.0,81.5436,81.8307,81.4603,81.8214,17475.0
2022-05-12 14:55:00,88.34,88.41,87.97,88.08,12756.0,81.7936,81.8584,81.451,81.5529,12756.0
2022-05-12 15:00:00,88.06,88.33,87.83,88.26,17432.0,81.5344,81.7844,81.3214,81.7196,17432.0
2022-05-12 15:05:00,88.29,88.29,87.76,87.85,20130.0,81.7473,81.7473,81.2566,81.3399,20130.0
2022-05-12 15:10:00,87.84,88.15,87.61,88.11,8585.0,81.3307,81.6177,81.1177,81.5807,8585.0
2022-05-12 15:15:00,88.11,88.97,88.1,88.85,20667.0,81.5807,82.3769,81.5714,82.2658,20667.0
2022-05-12 15:20:00,88.85,89.47,88.76,89.36,21502.0,82.2658,82.8399,82.1825,82.738,21502.0
2022-05-12 15:25:00,89.44,89.75,89.14,89.21,40462.0,82.8121,83.0991,82.5343,82.5992,40462.0
2022-05-12 15:30:00,89.13,89.37,88.99,89.12,23215.0,82.5251,82.7473,82.3955,82.5158,23215.0
2022-05-12 15:35:00,89.11,89.21,88.87,89.19,26207.0,82.5066,82.5992,82.2844,82.5806,26207.0
2022-05-12 15:40:00,89.19,89.27,88.76,88.78,20268.0,82.5806,82.6547,82.1825,82.201,20268.0
2022-05-12 15:45:00,88.89,89.12,88.66,88.71,32295.0,82.3029,82.5158,82.0899,82.1362,32295.0
2022-05-12 15:50:00,88.73,89.49,88.73,89.08,44915.0,82.1547,82.8584,82.1547,82.4788,44915.0
2022-05-12 15:55:00,88.98,89.49,88.78,89.42,78559.0,82.3862,82.8584,82.201,82.7936,78559.0
2022-05-13 09:30:00,90.77,91.65,90.54,91.23,19727.0,84.0436,84.8583,83.8306,84.4695,19727.0
2022-05-13 09:35:00,91.04,91.29,90.66,91.27,9187.0,84.2935,84.525,83.9417,84.5065,9187.0
2022-05-13 09:40:00,91.14,92.41,91.03,92.41,8386.0,84.3861,85.562,84.2843,85.562,8386.0
2022-05-13 09:45:00,92.48,92.99,92.3,92.59,19748.0,85.6268,86.099,85.4602,85.7287,19748.0
2022-05-13 09:50:00,92.57,92.93,91.93,92.91,13465.0,85.7102,86.0435,85.1176,86.025,13465.0
2022-05-13 09:55:00,92.88,93.27,92.68,92.99,27767.0,85.9972,86.3583,85.812,86.099,27767.0
2022-05-13 10:00:00,93.14,93.49,92.8,93.48,30202.0,86.2379,86.562,85.9231,86.5527,30202.0
2022-05-13 10:05:00,93.51,93.91,93.51,93.78,16333.0,86.5805,86.9509,86.5805,86.8305,16333.0
2022-05-13 10:10:00,93.65,93.65,93.04,93.31,4555.0,86.7101,86.7101,86.1453,86.3953,4555.0
2022-05-13 10:15:00,93.11,93.22,92.85,93.22,22650.0,86.2102,86.312,85.9694,86.312,22650.0
2022-05-13 10:20:00,93.06,93.68,93.06,93.39,4650.0,86.1639,86.7379,86.1639,86.4694,4650.0
2022-05-13 10:25:00,93.5,93.58,93.29,93.58,1924.0,86.5713,86.6453,86.3768,86.6453,1924.0
2022-05-13 10:30:00,93.4,93.4,93.09,93.18,9859.0,86.4787,86.4787,86.1916,86.275,9859.0
2022-05-13 10:35:00,93.09,93.29,92.91,93.18,6469.0,86.1916,86.3768,86.025,86.275,6469.0
2022-05-13 10:40:00,93.17,93.21,92.81,92.81,7600.0,86.2657,86.3027,85.9324,85.9324,7600.0
2022-05-13 10:45:00,92.73,92.85,92.37,92.73,11502.0,85.8583,85.9694,85.525,85.8583,11502.0
2022-05-13 10:50:00,92.72,92.8,92.3,92.53,19118.0,85.8491,85.9231,85.4602,85.6731,19118.0
2022-05-13 10:55:00,92.56,92.71,92.36,92.4,19543.0,85.7009,85.8398,85.5157,85.5528,19543.0
2022-05-13 11:00:00,92.34,92.36,92.08,92.3,16271.0,85.4972,85.5157,85.2565,85.4602,16271.0
2022-05-13 11:05:00,92.31,92.78,92.31,92.72,3912.0,85.4694,85.9046,85.4694,85.8491,3912.0
2022-05-13 11:10:00,92.75,92.81,92.5,92.72,4000.0,85.8768,85.9324,85.6454,85.8491,4000.0
2022-05-13 11:15:00,92.69,92.69,92.3,92.4,9187.0,85.8213,85.8213,85.4602,85.5528,9187.0
2022-05-13 11:20:00,92.5,92.72,92.5,92.68,4489.0,85.6454,85.8491,85.6454,85.812,4489.0
2022-05-13 11:25:00,92.64,92.77,92.61,92.62,5912.0,85.775,85.8953,85.7472,85.7565,5912.0
2022-05-13 11:30:00,92.63,92.63,92.12,92.23,3100.0,85.7657,85.7657,85.2935,85.3954,3100.0
2022-05-13 11:35:00,92.22,92.39,92.18,92.29,2407.0,85.3861,85.5435,85.3491,85.4509,2407.0
2022-05-13 11:40:00,92.22,92.42,92.06,92.37,5543.0,85.3861,85.5713,85.238,85.525,5543.0
2022-05-13 11:45:00,92.32,92.33,92.15,92.28,4000.0,85.4787,85.488,85.3213,85.4417,4000.0
2022-05-13 11:50:00,92.26,92.49,92.24,92.41,6033.0,85.4231,85.6361,85.4046,85.562,6033.0
2022-05-13 11:55:00,92.37,92.42,92.24,92.37,3381.0,85.525,85.5713,85.4046,85.525,3381.0
2022-05-13 12:00:00,92.4,92.56,92.33,92.44,6982.0,85.5528,85.7009,85.488,85.5898,6982.0
2022-05-13 12:05:00,92.43,92.75,92.41,92.69,20870.0,85.5805,85.8768,85.562,85.8213,20870.0
2022-05-13 12:10:00,92.7,92.75,92.61,92.62,6700.0,85.8305,85.8768,85.7472,85.7565,6700.0
2022-05-13 12:15:00,92.62,92.68,92.48,92.49,4450.0,85.7565,85.812,85.6268,85.6361,4450.0
2022-05-13 12:20:00,92.46,92.54,92.4,92.5,6845.0,85.6083,85.6824,85.5528,85.6454,6845.0
2022-05-13 12:25:00,92.51,92.59,92.33,92.43,6304.0,85.6546,85.7287,85.488,85.5805,6304.0
2022-05-13 12:30:00,92.4,92.61,92.4,92.47,6510.0,85.5528,85.7472,85.5528,85.6176,6510.0
2022-05-13 12:35:00,92.44,92.54,92.4,92.54,4859.0,85.5898,85.6824,85.5528,85.6824,4859.0
2022-05-13 12:40:00,92.55,92.59,92.47,92.48,5606.0,85.6916,85.7287,85.6176,85.6268,5606.0
2022-05-13 12:45:00,92.42,92.42,92.2,92.23,7265.0,85.5713,85.5713,85.3676,85.3954,7265.0
2022-05-13 12:50:00,92.18,92.18,91.85,91.97,5154.0,85.3491,85.3491,85.0435,85.1546,5154.0
2022-05-13 12:55:00,92.0,92.28,91.97,92.1,5137.0,85.1824,85.4417,85.1546,85.275,5137.0
2022-05-13 13:00:00,92.15,92.35,91.97,92.02,9055.0,85.3213,85.5065,85.1546,85.2009,9055.0
2022-05-13 13:05:00,91.97,92.0,91.81,92.0,2800.0,85.1546,85.1824,85.0065,85.1824,2800.0
2022-05-13 13:10:00,92.0,92.02,91.85,91.88,2700.0,85.1824,85.2009,85.0435,85.0713,2700.0
2022-05-13 13:15:00,91.87,91.98,91.7,91.79,5491.0,85.062,85.1639,84.9046,84.988,5491.0
2022-05-13 13:20:00,91.81,91.81,91.35,91.56,3695.0,85.0065,85.0065,84.5806,84.775,3695.0
2022-05-13 13:25:00,91.59,91.66,91.53,91.59,4729.0,84.8028,84.8676,84.7472,84.8028,4729.0
2022-05-13 13:30:00,91.61,91.61,91.32,91.36,3210.0,84.8213,84.8213,84.5528,84.5898,3210.0
2022-05-13 13:35:00,91.35,91.35,91.2,91.2,6500.0,84.5806,84.5806,84.4417,84.4417,6500.0
2022-05-13 13:40:00,91.17,91.17,90.93,91.01,9313.0,84.4139,84.4139,84.1917,84.2658,9313.0
2022-05-13 13:45:00,90.86,90.92,90.67,90.73,3941.0,84.1269,84.1824,83.951,84.0065,3941.0
2022-05-13 13:50:00,90.7,90.75,90.49,90.61,6546.0,83.9787,84.025,83.7843,83.8954,6546.0
2022-05-13 13:55:00,90.59,90.71,90.44,90.59,15241.0,83.8769,83.988,83.738,83.8769,15241.0
2022-05-13 14:00:00,90.61,90.62,90.26,90.34,7266.0,83.8954,83.9047,83.5713,83.6454,7266.0
2022-05-13 14:05:00,90.32,90.55,90.26,90.5,10708.0,83.6269,83.8399,83.5713,83.7936,10708.0
2022-05-13 14:10:00,90.5,90.58,90.17,90.24,11638.0,83.7936,83.8676,83.488,83.5528,11638.0
2022-05-13 14:15:00,90.19,90.43,90.09,90.43,9889.0,83.5065,83.7288,83.4139,83.7288,9889.0
2022-05-13 14:20:00,90.46,90.46,90.05,90.05,13508.0,83.7565,83.7565,83.3769,83.3769,13508.0
2022-05-13 14:25:00,90.08,90.3,90.0,90.3,6134.0,83.4047,83.6084,83.3306,83.6084,6134.0
2022-05-13 14:30:00,90.34,90.77,90.3,90.54,13993.0,83.6454,84.0436,83.6084,83.8306,13993.0
2022-05-13 14:35:00,90.43,90.48,90.3,90.43,3706.0,83.7288,83.775,83.6084,83.7288,3706.0
2022-05-13 14:40:00,90.4,90.58,90.36,90.55,6792.0,83.701,83.8676,83.6639,83.8399,6792.0
2022-05-13 14:45:00,90.49,90.54,90.39,90.43,7222.0,83.7843,83.8306,83.6917,83.7288,7222.0
2022-05-13 14:50:00,90.42,90.83,90.41,90.78,6312.0,83.7195,84.0991,83.7102,84.0528,6312.0
2022-05-13 14:55:00,90.82,90.82,90.65,90.7,6904.0,84.0898,84.0898,83.9324,83.9787,6904.0
2022-05-13 15:00:00,90.68,90.79,90.66,90.7,5428.0,83.9602,84.0621,83.9417,83.9787,5428.0
2022-05-13 15:05:00,90.68,90.81,90.67,90.7,10218.0,83.9602,84.0806,83.951,83.9787,10218.0
2022-05-13 15:10:00,90.72,91.08,90.7,91.08,10892.0,83.9973,84.3306,83.9787,84.3306,10892.0
2022-05-13 15:15:00,91.06,91.12,90.98,91.02,5083.0,84.3121,84.3676,84.238,84.275,5083.0
2022-05-13 15:20:00,91.0,91.01,90.85,90.98,5542.0,84.2565,84.2658,84.1176,84.238,5542.0
2022-05-13 15:25:00,90.98,91.1,90.88,91.1,5885.0,84.238,84.3491,84.1454,84.3491,5885.0
2022-05-13 15:30:00,91.11,91.12,90.55,90.56,9385.0,84.3584,84.3676,83.8399,83.8491,9385.0
2022-05-13 15:35:00,90.59,90.89,90.44,90.82,10318.0,83.8769,84.1547,83.738,84.0898,10318.0
2022-05-13 15:40:00,90.78,91.05,90.78,90.99,11387.0,84.0528,84.3028,84.0528,84.2473,11387.0
2022-05-13 15:45:00,91.0,91.03,90.46,90.5,31774.0,84.2565,84.2843,83.7565,83.7936,31774.0
2022-05-13 15:50:00,90.54,90.64,90.39,90.53,54479.0,83.8306,83.9232,83.6917,83.8213,54479.0
2022-05-13 15:55:00,90.53,90.64,90.1,90.4,117323.0,83.8213,83.9232,83.4232,83.701,117323.0
2022-05-16 09:30:00,89.22,89.6,87.86,88.07,24439.0,82.6084,82.9603,81.3492,81.5436,24439.0
2022-05-16 09:35:00,88.12,88.14,87.0,87.51,11036.0,81.5899,81.6084,80.5529,81.0251,11036.0
2022-05-16 09:40:00,87.52,87.96,86.8,87.04,11408.0,81.0344,81.4418,80.3677,80.59,11408.0
2022-05-16 09:45:00,86.98,87.27,86.55,87.09,20862.0,80.5344,80.8029,80.1363,80.6363,20862.0
2022-05-16 09:50:00,87.0,87.97,86.86,87.86,12346.0,80.5529,81.451,80.4233,81.3492,12346.0
2022-05-16 09:55:00,88.2,88.62,88.02,88.58,7303.0,81.664,82.0529,81.4973,82.0158,7303.0
2022-05-16 10:00:00,88.53,88.92,88.37,88.92,8820.0,81.9695,82.3306,81.8214,82.3306,8820.0
2022-05-16 10:05:00,88.84,89.54,88.8,89.54,4552.0,82.2566,82.9047,82.2195,82.9047,4552.0
2022-05-16 10:10:00,89.49,90.2,89.48,89.94,8612.0,82.8584,83.5158,82.8491,83.2751,8612.0
2022-05-16 10:15:00,89.91,90.14,89.81,90.12,4724.0,83.2473,83.4602,83.1547,83.4417,4724.0
2022-05-16 10:20:00,90.32,90.32,89.94,90.15,4823.0,83.6269,83.6269,83.2751,83.4695,4823.0
2022-05-16 10:25:00,90.01,90.1,89.53,89.89,5778.0,83.3399,83.4232,82.8954,83.2288,5778.0
2022-05-16 10:30:00,89.99,90.2,89.52,89.65,4629.0,83.3214,83.5158,82.8862,83.0066,4629.0
2022-05-16 10:35:00,89.47,89.65,89.42,89.62,3217.0,82.8399,83.0066,82.7936,82.9788,3217.0
2022-05-16 10:40:00,89.57,89.66,89.13,89.66,4968.0,82.9325,83.0158,82.5251,83.0158,4968.0
2022-05-16 10:45:00,89.47,89.48,88.98,88.98,3022.0,82.8399,82.8491,82.3862,82.3862,3022.0
2022-05-16 10:50:00,88.93,89.06,88.75,88.86,4390.0,82.3399,82.4603,82.1732,82.2751,4390.0
2022-05-16 10:55:00,88.8,88.8,88.23,88.23,3100.0,82.2195,82.2195,81.6918,81.6918,3100.0
2022-05-16 11:00:00,88.19,88.32,88.06,88.29,12699.0,81.6547,81.7751,81.5344,81.7473,12699.0
2022-05-16 11:05:00,88.36,88.38,88.12,88.35,3234.0,81.8121,81.8307,81.5899,81.8029,3234.0
2022-05-16 11:10:00,88.4,88.66,88.38,88.43,4797.0,81.8492,82.0899,81.8307,81.877,4797.0
2022-05-16 11:15:00,88.46,88.84,88.46,88.73,6706.0,81.9047,82.2566,81.9047,82.1547,6706.0
2022-05-16 11:20:00,88.67,88.73,88.44,88.68,4691.0,82.0992,82.1547,81.8862,82.1084,4691.0
2022-05-16 11:25:00,88.64,88.68,88.48,88.6,5101.0,82.0714,82.1084,81.9233,82.0344,5101.0
2022-05-16 11:30:00,88.66,88.86,88.54,88.86,4823.0,82.0899,82.2751,81.9788,82.2751,4823.0
2022-05-16 11:35:00,88.77,88.86,88.3,88.81,6393.0,82.1918,82.2751,81.7566,82.2288,6393.0
2022-05-16 11:40:00,88.82,89.1,88.71,89.1,2937.0,82.2381,82.4973,82.1362,82.4973,2937.0
2022-05-16 11:45:00,89.04,89.36,89.03,89.33,3535.0,82.4418,82.738,82.4325,82.7103,3535.0
2022-05-16 11:50:00,89.4,89.46,89.26,89.46,6479.0,82.7751,82.8306,82.6455,82.8306,6479.0
2022-05-16 11:55:00,89.54,89.61,89.46,89.61,3400.0,82.9047,82.9695,82.8306,82.9695,3400.0
2022-05-16 12:00:00,89.64,89.73,89.48,89.67,3879.0,82.9973,83.0806,82.8491,83.0251,3879.0
2022-05-16 12:05:00,89.62,89.62,89.29,89.44,13584.0,82.9788,82.9788,82.6732,82.8121,13584.0
2022-05-16 12:10:00,89.31,89.37,89.19,89.24,3723.0,82.6917,82.7473,82.5806,82.6269,3723.0
2022-05-16 12:15:00,89.23,89.24,88.7,88.84,7299.0,82.6177,82.6269,82.127,82.2566,7299.0
2022-05-16 12:20:00,88.84,89.07,88.71,89.02,10985.0,82.2566,82.4695,82.1362,82.4232,10985.0
2022-05-16 12:25:00,89.05,89.17,88.81,88.91,10528.0,82.451,82.5621,82.2288,82.3214,10528.0
2022-05-16 12:30:00,88.9,89.05,88.85,88.99,11080.0,82.3121,82.451,82.2658,82.3955,11080.0
2022-05-16 12:35:00,89.09,89.29,88.83,88.84,3649.0,82.4881,82.6732,82.2473,82.2566,3649.0
2022-05-16 12:40:00,88.89,88.9,88.71,88.71,6569.0,82.3029,82.3121,82.1362,82.1362,6569.0
2022-05-16 12:45:00,88.64,88.85,88.64,88.81,3767.0,82.0714,82.2658,82.0714,82.2288,3767.0
2022-05-16 12:50:00,88.85,88.99,88.67,88.76,11697.0,82.2658,82.3955,82.0992,82.1825,11697.0
2022-05-16 12:55:00,88.83,88.84,88.67,88.84,5229.0,82.2473,82.2566,82.0992,82.2566,5229.0
2022-05-16 13:00:00,88.84,89.0,88.65,89.0,15674.0,82.2566,82.4047,82.0807,82.4047,15674.0
2022-05-16 13:05:00,88.97,89.54,88.91,89.54,10410.0,82.3769,82.9047,82.3214,82.9047,10410.0
2022-05-16 13:10:00,89.51,89.89,89.5,89.79,8773.0,82.8769,83.2288,82.8677,83.1362,8773.0
2022-05-16 13:15:00,89.75,89.9,89.46,89.52,8225.0,83.0991,83.238,82.8306,82.8862,8225.0
2022-05-16 13:20:00,89.53,90.38,89.51,90.28,10436.0,82.8954,83.6825,82.8769,83.5899,10436.0
2022-05-16 13:25:00,90.33,90.46,90.28,90.28,3202.0,83.6362,83.7565,83.5899,83.5899,3202.0
2022-05-16 13:30:00,90.43,90.5,90.31,90.39,6494.0,83.7288,83.7936,83.6176,83.6917,6494.0
2022-05-16 13:35:00,90.35,90.45,90.2,90.45,6822.0,83.6547,83.7473,83.5158,83.7473,6822.0
2022-05-16 13:40:00,90.46,90.58,90.22,90.45,10760.0,83.7565,83.8676,83.5343,83.7473,10760.0
2022-05-16 13:45:00,90.41,90.41,90.18,90.26,4311.0,83.7102,83.7102,83.4973,83.5713,4311.0
2022-05-16 13:50:00,90.27,90.33,90.06,90.06,15523.0,83.5806,83.6362,83.3862,83.3862,15523.0
2022-05-16 13:55:00,90.15,90.23,90.04,90.11,3010.0,83.4695,83.5436,83.3677,83.4325,3010.0
2022-05-16 14:00:00,90.16,90.16,89.87,90.15,3148.0,83.4788,83.4788,83.2102,83.4695,3148.0
2022-05-16 14:05:00,90.22,90.31,90.03,90.18,3156.0,83.5343,83.6176,83.3584,83.4973,3156.0
2022-05-16 14:10:00,90.13,90.13,89.91,90.0,4625.0,83.451,83.451,83.2473,83.3306,4625.0
2022-05-16 14:15:00,90.01,90.22,89.91,90.03,18467.0,83.3399,83.5343,83.2473,83.3584,18467.0
2022-05-16 14:20:00,90.1,90.28,89.99,90.28,9456.0,83.4232,83.5899,83.3214,83.5899,9456.0
2022-05-16 14:25:00,90.3,90.43,90.23,90.3,4316.0,83.6084,83.7288,83.5436,83.6084,4316.0
2022-05-16 14:30:00,90.26,90.57,90.22,90.54,9587.0,83.5713,83.8584,83.5343,83.8306,9587.0
2022-05-16 14:35:00,90.45,90.61,90.38,90.54,6991.0,83.7473,83.8954,83.6825,83.8306,6991.0
2022-05-16 14:40:00,90.63,90.71,90.49,90.56,7712.0,83.9139,83.988,83.7843,83.8491,7712.0
2022-05-16 14:45:00,90.52,90.65,90.42,90.42,3178.0,83.8121,83.9324,83.7195,83.7195,3178.0
2022-05-16 14:50:00,90.39,90.48,90.24,90.32,3337.0,83.6917,83.775,83.5528,83.6269,3337.0
2022-05-16 14:55:00,90.28,90.47,90.28,90.45,5493.0,83.5899,83.7658,83.5899,83.7473,5493.0
2022-05-16 15:00:00,90.47,91.01,90.47,91.01,10260.0,83.7658,84.2658,83.7658,84.2658,10260.0
2022-05-16 15:05:00,90.98,91.03,90.73,90.78,7631.0,84.238,84.2843,84.0065,84.0528,7631.0
2022-05-16 15:10:00,90.71,90.73,90.28,90.37,21144.0,83.988,84.0065,83.5899,83.6732,21144.0
2022-05-16 15:15:00,90.36,90.76,90.35,90.7,10721.0,83.6639,84.0343,83.6547,83.9787,10721.0
2022-05-16 15:20:00,90.67,90.86,90.59,90.82,15090.0,83.951,84.1269,83.8769,84.0898,15090.0
2022-05-16 15:25:00,90.81,91.06,90.81,91.0,6827.0,84.0806,84.3121,84.0806,84.2565,6827.0
2022-05-16 15:30:00,90.89,90.9,90.41,90.5,18998.0,84.1547,84.1639,83.7102,83.7936,18998.0
2022-05-16 15:35:00,90.49,90.51,90.32,90.41,10938.0,83.7843,83.8028,83.6269,83.7102,10938.0
2022-05-16 15:40:00,90.48,90.54,90.3,90.31,20801.0,83.775,83.8306,83.6084,83.6176,20801.0
2022-05-16 15:45:00,90.29,90.4,89.98,89.98,30084.0,83.5991,83.701,83.3121,83.3121,30084.0
2022-05-16 15:50:00,90.02,90.24,89.97,90.03,40197.0,83.3491,83.5528,83.3028,83.3584,40197.0
2022-05-16 15:55:00,90.04,90.47,89.82,90.35,108746.0,83.3677,83.7658,83.164,83.6547,108746.0
2022-05-17 09:30:00,92.43,93.36,92.4,93.06,47014.0,85.5805,86.4416,85.5528,86.1639,47014.0
2022-05-17 09:35:00,92.96,92.99,91.8,92.48,61844.0,86.0713,86.099,84.9972,85.6268,61844.0
2022-05-17 09:40:00,92.5,92.89,92.28,92.53,28850.0,85.6454,86.0065,85.4417,85.6731,28850.0
2022-05-17 09:45:00,92.5,92.5,91.45,91.45,20319.0,85.6454,85.6454,84.6732,84.6732,20319.0
2022-05-17 09:50:00,91.23,91.81,91.01,91.28,51280.0,84.4695,85.0065,84.2658,84.5158,51280.0
2022-05-17 09:55:00,91.2,91.32,90.99,91.1,36094.0,84.4417,84.5528,84.2473,84.3491,36094.0
2022-05-17 10:00:00,91.16,91.83,91.04,91.13,18555.0,84.4047,85.025,84.2935,84.3769,18555.0
2022-05-17 10:05:00,91.04,91.13,90.04,90.13,30550.0,84.2935,84.3769,83.3677,83.451,30550.0
2022-05-17 10:10:00,90.21,90.21,89.39,89.58,74607.0,83.5251,83.5251,82.7658,82.9417,74607.0
2022-05-17 10:15:00,89.57,89.95,89.32,89.69,30710.0,82.9325,83.2843,82.701,83.0436,30710.0
2022-05-17 10:20:00,89.7,89.92,89.21,89.27,19974.0,83.0528,83.2565,82.5992,82.6547,19974.0
2022-05-17 10:25:00,89.27,89.28,88.62,88.62,25984.0,82.6547,82.664,82.0529,82.0529,25984.0
2022-05-17 10:30:00,88.62,88.78,88.33,88.45,21717.0,82.0529,82.201,81.7844,81.8955,21717.0
2022-05-17 10:35:00,88.43,88.51,88.12,88.29,33112.0,81.877,81.951,81.5899,81.7473,33112.0
2022-05-17 10:40:00,88.23,88.43,87.96,88.04,35475.0,81.6918,81.877,81.4418,81.5159,35475.0
2022-05-17 10:45:00,87.97,88.1,87.58,87.79,24482.0,81.451,81.5714,81.0899,81.2844,24482.0
2022-05-17 10:50:00,87.68,87.77,87.31,87.6,21176.0,81.1825,81.2659,80.84,81.1085,21176.0
2022-05-17 10:55:00,87.52,87.93,87.48,87.89,14108.0,81.0344,81.414,80.9974,81.377,14108.0
2022-05-17 11:00:00,87.89,88.45,87.89,88.44,11939.0,81.377,81.8955,81.377,81.8862,11939.0
2022-05-17 11:05:00,88.42,88.71,88.28,88.71,33651.0,81.8677,82.1362,81.7381,82.1362,33651.0
2022-05-17 11:10:00,88.61,88.99,88.54,88.9,10655.0,82.0436,82.3955,81.9788,82.3121,10655.0
2022-05-17 11:15:00,88.9,89.21,88.84,89.21,11096.0,82.3121,82.5992,82.2566,82.5992,11096.0
2022-05-17 11:20:00,89.21,89.25,88.54,88.93,26175.0,82.5992,82.6362,81.9788,82.3399,26175.0
2022-05-17 11:25:00,88.91,89.24,88.81,88.94,8170.0,82.3214,82.6269,82.2288,82.3492,8170.0
2022-05-17 11:30:00,88.91,89.66,88.89,89.54,10528.0,82.3214,83.0158,82.3029,82.9047,10528.0
2022-05-17 11:35:00,89.44,89.48,89.28,89.46,5951.0,82.8121,82.8491,82.664,82.8306,5951.0
2022-05-17 11:40:00,89.59,89.69,89.55,89.63,5959.0,82.951,83.0436,82.914,82.988,5959.0
2022-05-17 11:45:00,89.64,89.79,89.46,89.63,6032.0,82.9973,83.1362,82.8306,82.988,6032.0
2022-05-17 11:50:00,89.63,89.95,89.62,89.9,6588.0,82.988,83.2843,82.9788,83.238,6588.0
2022-05-17 11:55:00,89.9,90.06,89.86,90.06,5566.0,83.238,83.3862,83.201,83.3862,5566.0
2022-05-17 12:00:00,90.11,90.11,89.81,90.05,5484.0,83.4325,83.4325,83.1547,83.3769,5484.0
2022-05-17 12:05:00,89.97,90.03,89.78,89.97,9398.0,83.3028,83.3584,83.1269,83.3028,9398.0
2022-05-17 12:10:00,89.91,90.18,89.86,90.07,3423.0,83.2473,83.4973,83.201,83.3954,3423.0
2022-05-17 12:15:00,90.09,90.29,90.07,90.08,4514.0,83.4139,83.5991,83.3954,83.4047,4514.0
2022-05-17 12:20:00,90.05,90.26,90.03,90.2,4086.0,83.3769,83.5713,83.3584,83.5158,4086.0
2022-05-17 12:25:00,90.15,90.31,90.15,90.24,8776.0,83.4695,83.6176,83.4695,83.5528,8776.0
2022-05-17 12:30:00,90.23,90.25,90.12,90.21,5674.0,83.5436,83.5621,83.4417,83.5251,5674.0
2022-05-17 12:35:00,90.2,90.31,90.09,90.19,3278.0,83.5158,83.6176,83.4139,83.5065,3278.0
2022-05-17 12:40:00,90.18,90.25,90.03,90.18,6358.0,83.4973,83.5621,83.3584,83.4973,6358.0
2022-05-17 12:45:00,90.2,90.39,90.0,90.06,5304.0,83.5158,83.6917,83.3306,83.3862,5304.0
2022-05-17 12:50:00,89.98,90.09,89.93,90.08,7541.0,83.3121,83.4139,83.2658,83.4047,7541.0
2022-05-17 12:55:00,90.01,90.1,89.92,89.94,5475.0,83.3399,83.4232,83.2565,83.2751,5475.0
2022-05-17 13:00:00,89.97,90.2,89.92,90.18,143515.0,83.3028,83.5158,83.2565,83.4973,143515.0
2022-05-17 13:05:00,90.18,90.59,90.11,90.59,2428.0,83.4973,83.8769,83.4325,83.8769,2428.0
2022-05-17 13:10:00,90.56,91.16,90.55,91.16,19243.0,83.8491,84.4047,83.8399,84.4047,19243.0
2022-05-17 13:15:00,91.16,91.31,91.06,91.27,3807.0,84.4047,84.5435,84.3121,84.5065,3807.0
2022-05-17 13:20:00,91.27,91.37,91.1,91.11,5044.0,84.5065,84.5991,84.3491,84.3584,5044.0
2022-05-17 13:25:00,91.07,91.23,91.07,91.19,2305.0,84.3213,84.4695,84.3213,84.4324,2305.0
2022-05-17 13:30:00,91.22,91.39,91.2,91.27,6719.0,84.4602,84.6176,84.4417,84.5065,6719.0
2022-05-17 13:35:00,91.25,91.25,90.8,90.95,11704.0,84.488,84.488,84.0713,84.2102,11704.0
2022-05-17 13:40:00,90.97,91.15,90.87,91.07,3118.0,84.2287,84.3954,84.1361,84.3213,3118.0
2022-05-17 13:45:00,91.05,91.25,91.0,91.23,4870.0,84.3028,84.488,84.2565,84.4695,4870.0
2022-05-17 13:50:00,91.23,91.26,91.11,91.23,11106.0,84.4695,84.4972,84.3584,84.4695,11106.0
2022-05-17 13:55:00,91.31,91.39,91.21,91.23,4430.0,84.5435,84.6176,84.4509,84.4695,4430.0
2022-05-17 14:00:00,91.22,91.39,90.88,90.88,15672.0,84.4602,84.6176,84.1454,84.1454,15672.0
2022-05-17 14:05:00,90.9,91.0,90.43,90.85,13534.0,84.1639,84.2565,83.7288,84.1176,13534.0
2022-05-17 14:10:00,90.88,90.88,89.92,90.06,14478.0,84.1454,84.1454,83.2565,83.3862,14478.0
2022-05-17 14:15:00,90.07,90.33,89.96,90.25,6679.0,83.3954,83.6362,83.2936,83.5621,6679.0
2022-05-17 14:20:00,90.17,90.39,89.92,90.39,10821.0,83.488,83.6917,83.2565,83.6917,10821.0
2022-05-17 14:25:00,90.34,90.96,90.3,90.83,6956.0,83.6454,84.2195,83.6084,84.0991,6956.0
2022-05-17 14:30:00,90.72,90.9,90.71,90.8,3826.0,83.9973,84.1639,83.988,84.0713,3826.0
2022-05-17 14:35:00,90.67,91.07,90.63,91.07,4650.0,83.951,84.3213,83.9139,84.3213,4650.0
2022-05-17 14:40:00,91.09,91.44,91.08,91.28,4237.0,84.3398,84.6639,84.3306,84.5158,4237.0
2022-05-17 14:45:00,91.28,91.75,91.22,91.74,6336.0,84.5158,84.9509,84.4602,84.9417,6336.0
2022-05-17 14:50:00,91.67,91.87,91.54,91.71,22203.0,84.8769,85.062,84.7565,84.9139,22203.0
2022-05-17 14:55:00,91.67,91.87,91.61,91.78,5323.0,84.8769,85.062,84.8213,84.9787,5323.0
2022-05-17 15:00:00,91.75,92.15,91.74,92.09,14973.0,84.9509,85.3213,84.9417,85.2657,14973.0
2022-05-17 15:05:00,92.05,92.33,92.0,92.19,9713.0,85.2287,85.488,85.1824,85.3583,9713.0
2022-05-17 15:10:00,92.24,92.29,92.04,92.23,9114.0,85.4046,85.4509,85.2194,85.3954,9114.0
2022-05-17 15:15:00,92.24,92.33,92.13,92.22,4554.0,85.4046,85.488,85.3028,85.3861,4554.0
2022-05-17 15:20:00,92.21,92.22,91.94,92.04,3968.0,85.3768,85.3861,85.1269,85.2194,3968.0
2022-05-17 15:25:00,92.02,92.12,91.93,92.03,10349.0,85.2009,85.2935,85.1176,85.2102,10349.0
2022-05-17 15:30:00,92.06,92.1,91.73,91.78,11703.0,85.238,85.275,84.9324,84.9787,11703.0
2022-05-17 15:35:00,91.79,91.92,91.65,91.72,8757.0,84.988,85.1083,84.8583,84.9232,8757.0
2022-05-17 15:40:00,91.71,92.21,91.65,92.06,27342.0,84.9139,85.3768,84.8583,85.238,27342.0
2022-05-17 15:45:00,92.1,92.1,91.51,91.7,21068.0,85.275,85.275,84.7287,84.9046,21068.0
2022-05-17 15:50:00,91.62,91.95,91.62,91.8,22111.0,84.8306,85.1361,84.8306,84.9972,22111.0
2022-05-17 15:55:00,91.77,92.34,91.74,92.27,114078.0,84.9695,85.4972,84.9417,85.4324,114078.0
2022-05-18 09:30:00,82.7,82.94,79.28,79.36,237591.0,76.5716,76.7938,73.405,73.4791,237591.0
2022-05-18 09:35:00,79.43,79.94,78.17,79.91,339921.0,73.5439,74.0161,72.3773,73.9883,339921.0
2022-05-18 09:40:00,79.87,79.87,78.02,78.84,166162.0,73.9513,73.9513,72.2384,72.9976,166162.0
2022-05-18 09:45:00,78.89,79.57,78.61,79.45,83851.0,73.0439,73.6735,72.7847,73.5624,83851.0
2022-05-18 09:50:00,79.44,80.41,78.76,80.37,228411.0,73.5532,74.4513,72.9235,74.4142,228411.0
2022-05-18 09:55:00,80.34,81.22,80.13,81.15,87369.0,74.3865,75.2013,74.192,75.1364,87369.0
2022-05-18 10:00:00,81.18,82.25,81.08,82.09,119372.0,75.1642,76.1549,75.0716,76.0068,119372.0
2022-05-18 10:05:00,82.09,83.44,82.09,83.31,169484.0,76.0068,77.2567,76.0068,77.1364,169484.0
2022-05-18 10:10:00,83.2,83.73,83.04,83.44,134366.0,77.0345,77.5252,76.8864,77.2567,134366.0
2022-05-18 10:15:00,83.45,83.94,82.34,82.56,238247.0,77.266,77.7197,76.2383,76.442,238247.0
2022-05-18 10:20:00,82.56,83.08,82.38,82.54,117804.0,76.442,76.9234,76.2753,76.4234,117804.0
2022-05-18 10:25:00,82.52,83.01,82.24,82.28,103456.0,76.4049,76.8586,76.1457,76.1827,103456.0
2022-05-18 10:30:00,82.24,82.29,81.43,81.81,119572.0,76.1457,76.192,75.3957,75.7475,119572.0
2022-05-18 10:35:00,81.81,81.81,80.73,81.3,113488.0,75.7475,75.7475,74.7476,75.2753,113488.0
2022-05-18 10:40:00,81.31,81.74,81.15,81.69,129269.0,75.2846,75.6827,75.1364,75.6364,129269.0
2022-05-18 10:45:00,81.77,81.8,81.03,81.8,63023.0,75.7105,75.7383,75.0253,75.7383,63023.0
2022-05-18 10:50:00,81.8,82.26,81.76,82.06,94006.0,75.7383,76.1642,75.7012,75.979,94006.0
2022-05-18 10:55:00,82.06,83.14,82.01,82.95,61080.0,75.979,76.979,75.9327,76.8031,61080.0
2022-05-18 11:00:00,82.94,82.94,81.48,81.53,55603.0,76.7938,76.7938,75.442,75.4883,55603.0
2022-05-18 11:05:00,81.47,81.56,80.81,80.85,49784.0,75.4327,75.5161,74.8216,74.8587,49784.0
2022-05-18 11:10:00,80.82,80.9,80.57,80.64,13844.0,74.8309,74.905,74.5994,74.6642,13844.0
2022-05-18 11:15:00,80.64,81.18,80.62,81.09,39068.0,74.6642,75.1642,74.6457,75.0809,39068.0
2022-05-18 11:20:00,81.05,81.47,80.96,81.17,29751.0,75.0438,75.4327,74.9605,75.155,29751.0
2022-05-18 11:25:00,81.25,81.35,80.41,80.43,31573.0,75.229,75.3216,74.4513,74.4698,31573.0
2022-05-18 11:30:00,80.42,80.43,80.03,80.08,51306.0,74.4605,74.4698,74.0994,74.1457,51306.0
2022-05-18 11:35:00,80.08,81.22,80.04,80.56,47639.0,74.1457,75.2013,74.1087,74.5902,47639.0
2022-05-18 11:40:00,80.57,80.92,80.38,80.82,19499.0,74.5994,74.9235,74.4235,74.8309,19499.0
2022-05-18 11:45:00,80.81,80.82,80.35,80.59,16247.0,74.8216,74.8309,74.3957,74.6179,16247.0
2022-05-18 11:50:00,80.52,80.52,79.6,79.6,39043.0,74.5531,74.5531,73.7013,73.7013,39043.0
2022-05-18 11:55:00,79.62,79.99,79.55,79.63,20416.0,73.7198,74.0624,73.655,73.7291,20416.0
2022-05-18 12:00:00,79.66,79.81,79.22,79.62,33983.0,73.7569,73.8957,73.3495,73.7198,33983.0
2022-05-18 12:05:00,79.6,79.68,79.03,79.29,40496.0,73.7013,73.7754,73.1735,73.4143,40496.0
2022-05-18 12:10:00,79.25,79.29,78.91,79.29,28408.0,73.3772,73.4143,73.0624,73.4143,28408.0
2022-05-18 12:15:00,79.3,80.0,79.15,79.84,35164.0,73.4235,74.0717,73.2846,73.9235,35164.0
2022-05-18 12:20:00,79.85,79.97,79.4,79.46,66499.0,73.9328,74.0439,73.5161,73.5717,66499.0
2022-05-18 12:25:00,79.45,80.06,79.44,79.9,60162.0,73.5624,74.1272,73.5532,73.9791,60162.0
2022-05-18 12:30:00,79.89,79.89,79.22,79.32,40271.0,73.9698,73.9698,73.3495,73.442,40271.0
2022-05-18 12:35:00,79.34,79.48,78.94,79.2,43045.0,73.4606,73.5902,73.0902,73.3309,43045.0
2022-05-18 12:40:00,79.17,79.18,78.8,78.88,48591.0,73.3032,73.3124,72.9606,73.0347,48591.0
2022-05-18 12:45:00,78.89,79.32,78.74,79.12,33052.0,73.0439,73.442,72.905,73.2569,33052.0
2022-05-18 12:50:00,79.06,79.29,78.95,79.22,39226.0,73.2013,73.4143,73.0995,73.3495,39226.0
2022-05-18 12:55:00,79.23,79.37,79.06,79.22,31593.0,73.3587,73.4883,73.2013,73.3495,31593.0
2022-05-18 13:00:00,79.25,79.35,79.08,79.17,30010.0,73.3772,73.4698,73.2198,73.3032,30010.0
2022-05-18 13:05:00,79.17,79.18,78.52,78.54,43993.0,73.3032,73.3124,72.7013,72.7199,43993.0
2022-05-18 13:10:00,78.52,78.77,78.2,78.33,63343.0,72.7013,72.9328,72.405,72.5254,63343.0
2022-05-18 13:15:00,78.35,78.54,78.2,78.48,47095.0,72.5439,72.7199,72.405,72.6643,47095.0
2022-05-18 13:20:00,78.48,78.95,78.47,78.88,32505.0,72.6643,73.0995,72.655,73.0347,32505.0
2022-05-18 13:25:00,78.86,79.21,78.73,79.07,24343.0,73.0161,73.3402,72.8958,73.2106,24343.0
2022-05-18 13:30:00,79.06,79.35,79.01,79.23,31437.0,73.2013,73.4698,73.155,73.3587,31437.0
2022-05-18 13:35:00,79.23,79.47,79.08,79.42,38888.0,73.3587,73.5809,73.2198,73.5346,38888.0
2022-05-18 13:40:00,79.42,79.43,78.65,78.75,63592.0,73.5346,73.5439,72.8217,72.9143,63592.0
2022-05-18 13:45:00,78.78,78.92,78.46,78.57,31136.0,72.9421,73.0717,72.6458,72.7476,31136.0
2022-05-18 13:50:00,78.53,78.55,78.23,78.25,16721.0,72.7106,72.7291,72.4328,72.4513,16721.0
2022-05-18 13:55:00,78.26,78.36,78.16,78.25,22247.0,72.4606,72.5532,72.368,72.4513,22247.0
2022-05-18 14:00:00,78.24,78.24,77.7,78.03,43570.0,72.4421,72.4421,71.9421,72.2476,43570.0
2022-05-18 14:05:00,78.05,78.15,77.81,77.86,22940.0,72.2662,72.3588,72.0439,72.0902,22940.0
2022-05-18 14:10:00,77.93,78.08,77.71,77.71,18026.0,72.1551,72.2939,71.9514,71.9514,18026.0
2022-05-18 14:15:00,77.74,78.09,77.61,78.0,25618.0,71.9791,72.3032,71.8588,72.2199,25618.0
2022-05-18 14:20:00,78.01,78.11,77.74,77.9,24606.0,72.2291,72.3217,71.9791,72.1273,24606.0
2022-05-18 14:25:00,77.93,78.19,77.84,78.17,21154.0,72.1551,72.3958,72.0717,72.3773,21154.0
2022-05-18 14:30:00,78.14,78.22,77.56,77.62,29404.0,72.3495,72.4236,71.8125,71.868,29404.0
2022-05-18 14:35:00,77.62,77.66,77.3,77.59,19858.0,71.868,71.9051,71.5717,71.8402,19858.0
2022-05-18 14:40:00,77.61,77.99,77.38,77.39,29858.0,71.8588,72.2106,71.6458,71.6551,29858.0
2022-05-18 14:45:00,77.38,77.75,77.32,77.71,32119.0,71.6458,71.9884,71.5903,71.9514,32119.0
2022-05-18 14:50:00,77.68,77.86,77.6,77.61,23977.0,71.9236,72.0902,71.8495,71.8588,23977.0
2022-05-18 14:55:00,77.61,77.73,77.37,77.39,29154.0,71.8588,71.9699,71.6366,71.6551,29154.0
2022-05-18 15:00:00,77.41,77.85,77.39,77.83,33940.0,71.6736,72.081,71.6551,72.0625,33940.0
2022-05-18 15:05:00,77.83,78.04,77.83,77.86,19612.0,72.0625,72.2569,72.0625,72.0902,19612.0
2022-05-18 15:10:00,77.81,78.25,77.74,78.13,31765.0,72.0439,72.4513,71.9791,72.3402,31765.0
2022-05-18 15:15:00,78.13,78.23,77.8,78.09,43858.0,72.3402,72.4328,72.0347,72.3032,43858.0
2022-05-18 15:20:00,78.08,78.09,77.57,77.64,34207.0,72.2939,72.3032,71.8217,71.8865,34207.0
2022-05-18 15:25:00,77.66,77.83,77.5,77.73,42904.0,71.9051,72.0625,71.7569,71.9699,42904.0
2022-05-18 15:30:00,77.76,77.92,77.56,77.83,54046.0,71.9977,72.1458,71.8125,72.0625,54046.0
2022-05-18 15:35:00,77.81,78.82,77.8,78.78,68090.0,72.0439,72.9791,72.0347,72.9421,68090.0
2022-05-18 15:40:00,78.78,78.91,78.43,78.74,122494.0,72.9421,73.0624,72.618,72.905,122494.0
2022-05-18 15:45:00,78.74,79.06,78.67,78.91,131200.0,72.905,73.2013,72.8402,73.0624,131200.0
2022-05-18 15:50:00,78.87,80.11,78.87,79.37,237740.0,73.0254,74.1735,73.0254,73.4883,237740.0
2022-05-18 15:55:00,79.37,79.69,79.23,79.33,254612.0,73.4883,73.7846,73.3587,73.4513,254612.0
2022-05-19 09:30:00,77.0,79.57,77.0,79.25,81805.0,71.294,73.6735,71.294,73.3772,81805.0
2022-05-19 09:35:00,79.2,79.62,79.02,79.3,38800.0,73.3309,73.7198,73.1643,73.4235,38800.0
2022-05-19 09:40:00,79.36,79.81,79.0,79.56,39253.0,73.4791,73.8957,73.1458,73.6643,39253.0
2022-05-19 09:45:00,79.63,79.64,78.48,78.5,78109.0,73.7291,73.7383,72.6643,72.6828,78109.0
2022-05-19 09:50:00,78.58,79.22,78.4,79.09,25416.0,72.7569,73.3495,72.5902,73.2291,25416.0
2022-05-19 09:55:00,78.95,79.77,78.85,79.01,96132.0,73.0995,73.8587,73.0069,73.155,96132.0
2022-05-19 10:00:00,79.05,81.0,79.04,79.91,56290.0,73.1921,74.9976,73.1828,73.9883,56290.0
2022-05-19 10:05:00,79.89,80.33,79.6,79.97,49718.0,73.9698,74.3772,73.7013,74.0439,49718.0
2022-05-19 10:10:00,79.88,80.32,79.58,79.64,26928.0,73.9606,74.3679,73.6828,73.7383,26928.0
2022-05-19 10:15:00,79.65,80.1,79.64,79.91,38984.0,73.7476,74.1642,73.7383,73.9883,38984.0
2022-05-19 10:20:00,79.96,80.27,79.54,79.71,62418.0,74.0346,74.3216,73.6457,73.8031,62418.0
2022-05-19 10:25:00,79.72,79.72,78.78,79.03,20971.0,73.8124,73.8124,72.9421,73.1735,20971.0
2022-05-19 10:30:00,79.02,79.19,78.71,79.05,16591.0,73.1643,73.3217,72.8773,73.1921,16591.0
2022-05-19 10:35:00,79.18,79.64,78.55,78.81,14330.0,73.3124,73.7383,72.7291,72.9698,14330.0
2022-05-19 10:40:00,78.74,78.78,78.19,78.27,30397.0,72.905,72.9421,72.3958,72.4699,30397.0
2022-05-19 10:45:00,78.27,78.64,78.18,78.18,13862.0,72.4699,72.8124,72.3865,72.3865,13862.0
2022-05-19 10:50:00,78.2,78.92,78.12,78.92,13842.0,72.405,73.0717,72.331,73.0717,13842.0
2022-05-19 10:55:00,78.99,79.25,78.65,78.9,10562.0,73.1365,73.3772,72.8217,73.0532,10562.0
2022-05-19 11:00:00,79.02,79.06,78.84,78.86,14533.0,73.1643,73.2013,72.9976,73.0161,14533.0
2022-05-19 11:05:00,78.9,79.0,78.45,78.97,13234.0,73.0532,73.1458,72.6365,73.118,13234.0
2022-05-19 11:10:00,79.0,79.3,78.9,79.0,11207.0,73.1458,73.4235,73.0532,73.1458,11207.0
2022-05-19 11:15:00,78.96,79.03,78.65,79.03,10320.0,73.1087,73.1735,72.8217,73.1735,10320.0
2022-05-19 11:20:00,78.98,79.55,78.89,79.52,17484.0,73.1272,73.655,73.0439,73.6272,17484.0
2022-05-19 11:25:00,79.56,79.8,79.37,79.51,35295.0,73.6643,73.8865,73.4883,73.618,35295.0
2022-05-19 11:30:00,79.55,80.14,79.55,80.0,12493.0,73.655,74.2013,73.655,74.0717,12493.0
2022-05-19 11:35:00,79.94,80.35,79.92,80.25,9483.0,74.0161,74.3957,73.9976,74.3031,9483.0
2022-05-19 11:40:00,80.28,80.49,80.23,80.49,14482.0,74.3309,74.5253,74.2846,74.5253,14482.0
2022-05-19 11:45:00,80.44,80.87,80.35,80.58,18615.0,74.4791,74.8772,74.3957,74.6087,18615.0
2022-05-19 11:50:00,80.47,80.53,80.27,80.27,8135.0,74.5068,74.5624,74.3216,74.3216,8135.0
2022-05-19 11:55:00,80.21,80.37,80.14,80.25,19611.0,74.2661,74.4142,74.2013,74.3031,19611.0
2022-05-19 12:00:00,80.25,80.4,80.08,80.26,13932.0,74.3031,74.442,74.1457,74.3124,13932.0
2022-05-19 12:05:00,80.23,80.45,80.05,80.17,32811.0,74.2846,74.4883,74.118,74.2291,32811.0
2022-05-19 12:10:00,80.2,80.4,80.18,80.35,7817.0,74.2568,74.442,74.2383,74.3957,7817.0
2022-05-19 12:15:00,80.34,80.39,80.09,80.1,7616.0,74.3865,74.4328,74.155,74.1642,7616.0
2022-05-19 12:20:00,80.08,80.14,79.71,80.11,6585.0,74.1457,74.2013,73.8031,74.1735,6585.0
2022-05-19 12:25:00,80.2,80.38,79.99,80.31,10693.0,74.2568,74.4235,74.0624,74.3587,10693.0
2022-05-19 12:30:00,80.34,80.41,80.03,80.03,6896.0,74.3865,74.4513,74.0994,74.0994,6896.0
2022-05-19 12:35:00,80.0,80.04,79.74,79.77,6272.0,74.0717,74.1087,73.8309,73.8587,6272.0
2022-05-19 12:40:00,79.76,79.77,79.61,79.61,10277.0,73.8494,73.8587,73.7106,73.7106,10277.0
2022-05-19 12:45:00,79.6,79.73,79.48,79.56,6048.0,73.7013,73.8217,73.5902,73.6643,6048.0
2022-05-19 12:50:00,79.61,79.7,79.39,79.43,23940.0,73.7106,73.7939,73.5069,73.5439,23940.0
2022-05-19 12:55:00,79.26,80.06,79.23,79.98,37486.0,73.3865,74.1272,73.3587,74.0531,37486.0
2022-05-19 13:00:00,80.02,80.22,79.68,79.79,23764.0,74.0902,74.2754,73.7754,73.8772,23764.0
2022-05-19 13:05:00,79.86,80.28,79.86,79.98,9564.0,73.942,74.3309,73.942,74.0531,9564.0
2022-05-19 13:10:00,80.02,80.02,79.62,79.81,9538.0,74.0902,74.0902,73.7198,73.8957,9538.0
2022-05-19 13:15:00,79.83,80.16,79.59,80.04,4403.0,73.9143,74.2198,73.692,74.1087,4403.0
2022-05-19 13:20:00,80.13,80.45,80.1,80.31,11084.0,74.192,74.4883,74.1642,74.3587,11084.0
2022-05-19 13:25:00,80.23,80.31,80.13,80.25,5181.0,74.2846,74.3587,74.192,74.3031,5181.0
2022-05-19 13:30:00,80.2,80.56,80.15,80.15,27802.0,74.2568,74.5902,74.2105,74.2105,27802.0
2022-05-19 13:35:00,80.08,80.37,80.05,80.37,6392.0,74.1457,74.4142,74.118,74.4142,6392.0
2022-05-19 13:40:00,80.36,80.47,80.29,80.41,8354.0,74.405,74.5068,74.3402,74.4513,8354.0
2022-05-19 13:45:00,80.38,80.47,79.91,79.91,5583.0,74.4235,74.5068,73.9883,73.9883,5583.0
2022-05-19 13:50:00,79.98,80.72,79.98,80.7,10327.0,74.0531,74.7383,74.0531,74.7198,10327.0
2022-05-19 13:55:00,80.77,81.21,80.77,80.99,25357.0,74.7846,75.192,74.7846,74.9883,25357.0
2022-05-19 14:00:00,81.07,81.12,80.54,80.55,15702.0,75.0624,75.1087,74.5716,74.5809,15702.0
2022-05-19 14:05:00,80.55,80.7,80.43,80.46,9706.0,74.5809,74.7198,74.4698,74.4976,9706.0
2022-05-19 14:10:00,80.5,80.74,80.35,80.37,10460.0,74.5346,74.7568,74.3957,74.4142,10460.0
2022-05-19 14:15:00,80.41,80.51,80.26,80.43,7190.0,74.4513,74.5439,74.3124,74.4698,7190.0
2022-05-19 14:20:00,80.41,80.6,80.34,80.34,9765.0,74.4513,74.6272,74.3865,74.3865,9765.0
2022-05-19 14:25:00,80.4,80.46,80.14,80.4,12539.0,74.442,74.4976,74.2013,74.442,12539.0
2022-05-19 14:30:00,80.33,80.41,79.88,80.09,38105.0,74.3772,74.4513,73.9606,74.155,38105.0
2022-05-19 14:35:00,80.08,80.49,80.03,80.29,9295.0,74.1457,74.5253,74.0994,74.3402,9295.0
2022-05-19 14:40:00,80.22,80.22,79.66,79.87,14680.0,74.2754,74.2754,73.7569,73.9513,14680.0
2022-05-19 14:45:00,79.86,80.29,79.83,80.2,14160.0,73.942,74.3402,73.9143,74.2568,14160.0
2022-05-19 14:50:00,80.29,80.31,80.0,80.24,11890.0,74.3402,74.3587,74.0717,74.2939,11890.0
2022-05-19 14:55:00,80.28,80.28,79.83,80.14,23499.0,74.3309,74.3309,73.9143,74.2013,23499.0
2022-05-19 15:00:00,80.18,80.72,80.18,80.64,26284.0,74.2383,74.7383,74.2383,74.6642,26284.0
2022-05-19 15:05:00,80.67,80.76,80.37,80.63,28050.0,74.692,74.7753,74.4142,74.655,28050.0
2022-05-19 15:10:00,80.55,80.57,80.3,80.4,16927.0,74.5809,74.5994,74.3494,74.442,16927.0
2022-05-19 15:15:00,80.37,80.37,79.82,79.88,19782.0,74.4142,74.4142,73.905,73.9606,19782.0
2022-05-19 15:20:00,79.8,79.9,79.45,79.51,17342.0,73.8865,73.9791,73.5624,73.618,17342.0
2022-05-19 15:25:00,79.49,79.8,79.41,79.5,23323.0,73.5995,73.8865,73.5254,73.6087,23323.0
2022-05-19 15:30:00,79.49,79.65,79.28,79.39,36419.0,73.5995,73.7476,73.405,73.5069,36419.0
2022-05-19 15:35:00,79.38,79.55,79.2,79.49,45440.0,73.4976,73.655,73.3309,73.5995,45440.0
2022-05-19 15:40:00,79.5,80.17,79.35,80.09,50802.0,73.6087,74.2291,73.4698,74.155,50802.0
2022-05-19 15:45:00,80.09,80.26,79.79,79.83,87341.0,74.155,74.3124,73.8772,73.9143,87341.0
2022-05-19 15:50:00,79.83,79.88,79.07,79.29,89156.0,73.9143,73.9606,73.2106,73.4143,89156.0
2022-05-19 15:55:00,79.34,79.37,79.03,79.26,129046.0,73.4606,73.4883,73.1735,73.3865,129046.0
2022-05-20 09:30:00,79.86,80.75,79.15,79.53,97268.0,73.942,74.7661,73.2846,73.6365,97268.0
2022-05-20 09:35:00,79.49,80.44,79.45,79.77,54719.0,73.5995,74.4791,73.5624,73.8587,54719.0
2022-05-20 09:40:00,79.54,80.2,79.1,80.2,37985.0,73.6457,74.2568,73.2384,74.2568,37985.0
2022-05-20 09:45:00,80.25,80.34,79.27,79.35,46693.0,74.3031,74.3865,73.3958,73.4698,46693.0
2022-05-20 09:50:00,79.38,80.13,79.07,79.2,64271.0,73.4976,74.192,73.2106,73.3309,64271.0
2022-05-20 09:55:00,79.15,79.63,78.99,79.45,25716.0,73.2846,73.7291,73.1365,73.5624,25716.0
2022-05-20 10:00:00,79.54,80.08,79.38,79.91,21920.0,73.6457,74.1457,73.4976,73.9883,21920.0
2022-05-20 10:05:00,79.89,80.24,78.72,78.87,65000.0,73.9698,74.2939,72.8865,73.0254,65000.0
2022-05-20 10:10:00,78.87,78.96,78.73,78.73,19420.0,73.0254,73.1087,72.8958,72.8958,19420.0
2022-05-20 10:15:00,78.73,78.87,78.34,78.64,56087.0,72.8958,73.0254,72.5347,72.8124,56087.0
2022-05-20 10:20:00,78.67,78.7,77.85,77.95,63192.0,72.8402,72.868,72.081,72.1736,63192.0
2022-05-20 10:25:00,78.0,78.64,77.91,78.35,58667.0,72.2199,72.8124,72.1365,72.5439,58667.0
2022-05-20 10:30:00,78.26,78.32,78.04,78.04,15448.0,72.4606,72.5162,72.2569,72.2569,15448.0
2022-05-20 10:35:00,78.04,78.12,77.76,77.89,14734.0,72.2569,72.331,71.9977,72.118,14734.0
2022-05-20 10:40:00,77.86,78.02,77.81,77.97,23551.0,72.0902,72.2384,72.0439,72.1921,23551.0
2022-05-20 10:45:00,77.94,77.94,77.06,77.09,17261.0,72.1643,72.1643,71.3495,71.3773,17261.0
2022-05-20 10:50:00,77.08,77.17,76.45,76.51,32847.0,71.368,71.4514,70.7847,70.8403,32847.0
2022-05-20 10:55:00,76.46,76.77,76.29,76.38,20782.0,70.794,71.081,70.6366,70.7199,20782.0
2022-05-20 11:00:00,76.43,76.7,76.37,76.69,14356.0,70.7662,71.0162,70.7107,71.0069,14356.0
2022-05-20 11:05:00,76.7,76.77,76.51,76.56,16085.0,71.0162,71.081,70.8403,70.8866,16085.0
2022-05-20 11:10:00,76.51,76.52,76.31,76.42,15228.0,70.8403,70.8495,70.6551,70.757,15228.0
2022-05-20 11:15:00,76.42,76.45,76.24,76.35,20440.0,70.757,70.7847,70.5903,70.6921,20440.0
2022-05-20 11:20:00,76.35,76.41,76.01,76.2,17713.0,70.6921,70.7477,70.3773,70.5533,17713.0
2022-05-20 11:25:00,76.29,76.81,76.28,76.8,60505.0,70.6366,71.1181,70.6273,71.1088,60505.0
2022-05-20 11:30:00,76.79,77.42,76.79,77.1,33508.0,71.0995,71.6828,71.0995,71.3866,33508.0
2022-05-20 11:35:00,77.05,77.11,76.59,77.05,73915.0,71.3403,71.3958,70.9144,71.3403,73915.0
2022-05-20 11:40:00,77.2,77.39,76.97,77.06,7088.0,71.4791,71.6551,71.2662,71.3495,7088.0
2022-05-20 11:45:00,76.97,77.27,76.96,77.19,10150.0,71.2662,71.544,71.2569,71.4699,10150.0
2022-05-20 11:50:00,77.14,77.26,77.07,77.15,9500.0,71.4236,71.5347,71.3588,71.4329,9500.0
2022-05-20 11:55:00,77.14,77.24,77.08,77.19,8061.0,71.4236,71.5162,71.368,71.4699,8061.0
2022-05-20 12:00:00,77.17,77.29,76.59,76.59,26155.0,71.4514,71.5625,70.9144,70.9144,26155.0
2022-05-20 12:05:00,76.57,76.69,75.84,75.84,11978.0,70.8958,71.0069,70.2199,70.2199,11978.0
2022-05-20 12:10:00,75.83,76.05,75.62,75.88,19442.0,70.2107,70.4144,70.0162,70.257,19442.0
2022-05-20 12:15:00,75.91,75.91,75.41,75.43,20405.0,70.2847,70.2847,69.8218,69.8403,20405.0
2022-05-20 12:20:00,75.43,75.66,75.1,75.65,56422.0,69.8403,70.0533,69.5348,70.044,56422.0
2022-05-20 12:25:00,75.53,75.74,75.42,75.74,10658.0,69.9329,70.1273,69.8311,70.1273,10658.0
2022-05-20 12:30:00,75.68,75.8,75.52,75.58,8177.0,70.0718,70.1829,69.9236,69.9792,8177.0
2022-05-20 12:35:00,75.5,75.59,75.22,75.31,11617.0,69.9051,69.9885,69.6459,69.7292,11617.0
2022-05-20 12:40:00,75.25,75.35,74.92,74.98,18023.0,69.6737,69.7662,69.3681,69.4237,18023.0
2022-05-20 12:45:00,74.98,75.37,74.67,75.32,18706.0,69.4237,69.7848,69.1366,69.7385,18706.0
2022-05-20 12:50:00,75.34,75.43,74.91,74.91,11229.0,69.757,69.8403,69.3588,69.3588,11229.0
2022-05-20 12:55:00,74.9,75.19,74.76,74.83,16394.0,69.3496,69.6181,69.22,69.2848,16394.0
2022-05-20 13:00:00,74.78,74.89,74.46,74.68,20220.0,69.2385,69.3403,68.9422,69.1459,20220.0
2022-05-20 13:05:00,74.73,74.93,74.58,74.65,21024.0,69.1922,69.3774,69.0533,69.1181,21024.0
2022-05-20 13:10:00,74.62,74.8,74.46,74.7,11721.0,69.0903,69.257,68.9422,69.1644,11721.0
2022-05-20 13:15:00,74.72,74.78,74.24,74.24,22520.0,69.1829,69.2385,68.7385,68.7385,22520.0
2022-05-20 13:20:00,74.26,74.39,74.18,74.36,15112.0,68.757,68.8774,68.6829,68.8496,15112.0
2022-05-20 13:25:00,74.33,74.5,74.12,74.4,25383.0,68.8218,68.9792,68.6274,68.8866,25383.0
2022-05-20 13:30:00,74.52,75.15,74.51,75.14,25843.0,68.9977,69.5811,68.9885,69.5718,25843.0
2022-05-20 13:35:00,75.08,75.15,74.71,75.03,32718.0,69.5163,69.5811,69.1737,69.47,32718.0
2022-05-20 13:40:00,75.03,75.12,74.79,75.09,12257.0,69.47,69.5533,69.2477,69.5255,12257.0
2022-05-20 13:45:00,75.02,75.29,75.0,75.28,17584.0,69.4607,69.7107,69.4422,69.7014,17584.0
2022-05-20 13:50:00,75.24,75.47,74.88,75.39,32366.0,69.6644,69.8774,69.3311,69.8033,32366.0
2022-05-20 13:55:00,75.36,75.59,75.31,75.59,10592.0,69.7755,69.9885,69.7292,69.9885,10592.0
2022-05-20 14:00:00,75.59,75.65,75.11,75.31,24312.0,69.9885,70.044,69.544,69.7292,24312.0
2022-05-20 14:05:00,75.25,75.25,75.02,75.18,11666.0,69.6737,69.6737,69.4607,69.6088,11666.0
2022-05-20 14:10:00,75.19,75.41,75.13,75.3,7650.0,69.6181,69.8218,69.5625,69.7199,7650.0
2022-05-20 14:15:00,75.29,75.36,75.01,75.07,11111.0,69.7107,69.7755,69.4514,69.507,11111.0
2022-05-20 14:20:00,75.09,75.14,74.82,75.08,19311.0,69.5255,69.5718,69.2755,69.5163,19311.0
2022-05-20 14:25:00,75.07,75.14,74.75,75.03,45713.0,69.507,69.5718,69.2107,69.47,45713.0
2022-05-20 14:30:00,75.0,75.22,74.7,74.82,17953.0,69.4422,69.6459,69.1644,69.2755,17953.0
2022-05-20 14:35:00,74.85,75.31,74.85,75.25,11356.0,69.3033,69.7292,69.3033,69.6737,11356.0
2022-05-20 14:40:00,75.25,75.77,75.22,75.7,11904.0,69.6737,70.1551,69.6459,70.0903,11904.0
2022-05-20 14:45:00,75.69,75.96,75.6,75.95,11553.0,70.081,70.331,69.9977,70.3218,11553.0
2022-05-20 14:50:00,75.88,76.41,75.83,76.39,17361.0,70.257,70.7477,70.2107,70.7292,17361.0
2022-05-20 14:55:00,76.46,76.47,75.78,75.91,13584.0,70.794,70.8032,70.1644,70.2847,13584.0
2022-05-20 15:00:00,75.83,76.04,75.5,75.58,14843.0,70.2107,70.4051,69.9051,69.9792,14843.0
2022-05-20 15:05:00,75.61,75.78,75.52,75.71,9647.0,70.007,70.1644,69.9236,70.0996,9647.0
2022-05-20 15:10:00,75.75,75.75,75.6,75.63,9420.0,70.1366,70.1366,69.9977,70.0255,9420.0
2022-05-20 15:15:00,75.63,76.01,75.52,75.94,17449.0,70.0255,70.3773,69.9236,70.3125,17449.0
2022-05-20 15:20:00,75.92,76.2,75.91,76.09,17446.0,70.294,70.5533,70.2847,70.4514,17446.0
2022-05-20 15:25:00,76.08,76.49,76.02,76.43,15751.0,70.4421,70.8218,70.3866,70.7662,15751.0
2022-05-20 15:30:00,76.45,77.2,76.32,77.09,62747.0,70.7847,71.4791,70.6644,71.3773,62747.0
2022-05-20 15:35:00,77.06,77.42,76.92,77.07,29645.0,71.3495,71.6828,71.2199,71.3588,29645.0
2022-05-20 15:40:00,77.07,77.66,77.06,77.29,43191.0,71.3588,71.9051,71.3495,71.5625,43191.0
2022-05-20 15:45:00,77.32,77.43,77.18,77.22,66756.0,71.5903,71.6921,71.4606,71.4977,66756.0
2022-05-20 15:50:00,77.31,77.52,77.07,77.23,47426.0,71.581,71.7754,71.3588,71.5069,47426.0
2022-05-20 15:55:00,77.25,77.68,77.18,77.53,102931.0,71.5254,71.9236,71.4606,71.7847,102931.0
2022-05-23 09:30:00,77.17,78.5,76.78,77.2,123048.0,71.4514,72.6828,71.0903,71.4791,123048.0
2022-05-23 09:35:00,77.33,77.33,76.62,76.97,22844.0,71.5995,71.5995,70.9421,71.2662,22844.0
2022-05-23 09:40:00,76.91,77.64,76.79,77.1,34349.0,71.2106,71.8865,71.0995,71.3866,34349.0
2022-05-23 09:45:00,77.0,77.97,76.6,77.84,35691.0,71.294,72.1921,70.9236,72.0717,35691.0
2022-05-23 09:50:00,77.71,77.81,76.57,76.58,32511.0,71.9514,72.0439,70.8958,70.9051,32511.0
2022-05-23 09:55:00,76.55,76.85,76.26,76.32,64531.0,70.8773,71.1551,70.6088,70.6644,64531.0
2022-05-23 10:00:00,76.38,76.39,75.13,75.22,68072.0,70.7199,70.7292,69.5625,69.6459,68072.0
2022-05-23 10:05:00,75.19,75.25,74.56,74.56,93781.0,69.6181,69.6737,69.0348,69.0348,93781.0
2022-05-23 10:10:00,74.53,75.17,74.23,74.31,93428.0,69.007,69.5996,68.7292,68.8033,93428.0
2022-05-23 10:15:00,74.23,74.53,74.02,74.11,88696.0,68.7292,69.007,68.5348,68.6181,88696.0
2022-05-23 10:20:00,74.08,74.34,73.66,74.15,48343.0,68.5904,68.8311,68.2015,68.6552,48343.0
2022-05-23 10:25:00,74.1,74.65,73.96,74.59,94064.0,68.6089,69.1181,68.4792,69.0626,94064.0
2022-05-23 10:30:00,74.6,75.17,74.23,75.15,82838.0,69.0718,69.5996,68.7292,69.5811,82838.0
2022-05-23 10:35:00,75.17,75.71,74.99,75.36,42940.0,69.5996,70.0996,69.4329,69.7755,42940.0
2022-05-23 10:40:00,75.44,75.6,75.22,75.33,42755.0,69.8496,69.9977,69.6459,69.7477,42755.0
2022-05-23 10:45:00,75.32,75.78,75.15,75.56,25399.0,69.7385,70.1644,69.5811,69.9607,25399.0
2022-05-23 10:50:00,75.55,75.58,75.14,75.58,20656.0,69.9514,69.9792,69.5718,69.9792,20656.0
2022-05-23 10:55:00,75.52,75.83,75.49,75.75,19685.0,69.9236,70.2107,69.8959,70.1366,19685.0
2022-05-23 11:00:00,75.75,76.31,75.71,76.28,36766.0,70.1366,70.6551,70.0996,70.6273,36766.0
2022-05-23 11:05:00,76.24,76.44,76.03,76.03,14684.0,70.5903,70.7755,70.3959,70.3959,14684.0
2022-05-23 11:10:00,76.08,76.12,75.84,76.06,18328.0,70.4421,70.4792,70.2199,70.4236,18328.0
2022-05-23 11:15:00,76.08,76.28,76.06,76.16,29596.0,70.4421,70.6273,70.4236,70.5162,29596.0
2022-05-23 11:20:00,76.19,76.56,76.19,76.48,22309.0,70.544,70.8866,70.544,70.8125,22309.0
2022-05-23 11:25:00,76.47,76.67,76.29,76.51,23388.0,70.8032,70.9884,70.6366,70.8403,23388.0
2022-05-23 11:30:00,76.54,76.8,76.46,76.74,20503.0,70.8681,71.1088,70.794,71.0532,20503.0
2022-05-23 11:35:00,76.78,76.85,76.61,76.78,14638.0,71.0903,71.1551,70.9329,71.0903,14638.0
2022-05-23 11:40:00,76.8,76.89,76.69,76.86,10722.0,71.1088,71.1921,71.0069,71.1643,10722.0
2022-05-23 11:45:00,76.81,76.87,76.25,76.48,20378.0,71.1181,71.1736,70.5995,70.8125,20378.0
2022-05-23 11:50:00,76.52,76.55,76.21,76.25,15112.0,70.8495,70.8773,70.5625,70.5995,15112.0
2022-05-23 11:55:00,76.32,76.4,76.14,76.23,16781.0,70.6644,70.7384,70.4977,70.581,16781.0
2022-05-23 12:00:00,76.2,76.49,76.19,76.35,22051.0,70.5533,70.8218,70.544,70.6921,22051.0
2022-05-23 12:05:00,76.43,76.58,76.37,76.48,14823.0,70.7662,70.9051,70.7107,70.8125,14823.0
2022-05-23 12:10:00,76.46,76.47,76.17,76.17,25496.0,70.794,70.8032,70.5255,70.5255,25496.0
2022-05-23 12:15:00,76.19,76.21,75.76,75.98,78984.0,70.544,70.5625,70.1459,70.3496,78984.0
2022-05-23 12:20:00,75.97,76.2,75.94,76.15,13253.0,70.3403,70.5533,70.3125,70.507,13253.0
2022-05-23 12:25:00,76.18,76.29,76.11,76.17,12639.0,70.5347,70.6366,70.4699,70.5255,12639.0
2022-05-23 12:30:00,76.17,76.2,75.82,76.09,14919.0,70.5255,70.5533,70.2014,70.4514,14919.0
2022-05-23 12:35:00,76.06,76.5,76.06,76.5,15985.0,70.4236,70.831,70.4236,70.831,15985.0
2022-05-23 12:40:00,76.51,76.52,76.14,76.26,45568.0,70.8403,70.8495,70.4977,70.6088,45568.0
2022-05-23 12:45:00,76.28,76.32,75.93,75.98,59715.0,70.6273,70.6644,70.3033,70.3496,59715.0
2022-05-23 12:50:00,75.96,76.03,75.91,75.93,10772.0,70.331,70.3959,70.2847,70.3033,10772.0
2022-05-23 12:55:00,75.98,75.98,75.68,75.68,25657.0,70.3496,70.3496,70.0718,70.0718,25657.0
2022-05-23 13:00:00,75.72,75.85,75.63,75.63,18445.0,70.1088,70.2292,70.0255,70.0255,18445.0
2022-05-23 13:05:00,75.51,75.67,75.46,75.65,12102.0,69.9144,70.0625,69.8681,70.044,12102.0
2022-05-23 13:10:00,75.68,75.72,75.54,75.67,48874.0,70.0718,70.1088,69.9422,70.0625,48874.0
2022-05-23 13:15:00,75.67,75.67,75.25,75.38,16366.0,70.0625,70.0625,69.6737,69.794,16366.0
2022-05-23 13:20:00,75.4,75.6,75.15,75.58,11800.0,69.8125,69.9977,69.5811,69.9792,11800.0
2022-05-23 13:25:00,75.58,75.73,75.58,75.62,22315.0,69.9792,70.1181,69.9792,70.0162,22315.0
2022-05-23 13:30:00,75.64,75.74,75.45,75.65,17667.0,70.0348,70.1273,69.8588,70.044,17667.0
2022-05-23 13:35:00,75.61,75.74,75.52,75.56,30042.0,70.007,70.1273,69.9236,69.9607,30042.0
2022-05-23 13:40:00,75.56,75.68,75.48,75.61,12787.0,69.9607,70.0718,69.8866,70.007,12787.0
2022-05-23 13:45:00,75.59,75.72,75.5,75.6,24877.0,69.9885,70.1088,69.9051,69.9977,24877.0
2022-05-23 13:50:00,75.57,75.62,75.44,75.53,10815.0,69.9699,70.0162,69.8496,69.9329,10815.0
2022-05-23 13:55:00,75.59,75.66,75.53,75.61,20678.0,69.9885,70.0533,69.9329,70.007,20678.0
2022-05-23 14:00:00,75.68,75.77,75.59,75.77,9633.0,70.0718,70.1551,69.9885,70.1551,9633.0
2022-05-23 14:05:00,75.73,75.76,75.61,75.61,11140.0,70.1181,70.1459,70.007,70.007,11140.0
2022-05-23 14:10:00,75.64,75.67,75.59,75.62,11591.0,70.0348,70.0625,69.9885,70.0162,11591.0
2022-05-23 14:15:00,75.62,75.66,75.53,75.62,15479.0,70.0162,70.0533,69.9329,70.0162,15479.0
2022-05-23 14:20:00,75.62,75.66,75.56,75.58,15007.0,70.0162,70.0533,69.9607,69.9792,15007.0
2022-05-23 14:25:00,75.6,75.61,75.5,75.51,16855.0,69.9977,70.007,69.9051,69.9144,16855.0
2022-05-23 14:30:00,75.5,75.6,75.43,75.57,39150.0,69.9051,69.9977,69.8403,69.9699,39150.0
2022-05-23 14:35:00,75.57,75.63,75.49,75.59,48187.0,69.9699,70.0255,69.8959,69.9885,48187.0
2022-05-23 14:40:00,75.58,75.81,75.4,75.79,57798.0,69.9792,70.1922,69.8125,70.1736,57798.0
2022-05-23 14:45:00,75.85,76.06,75.73,75.85,46692.0,70.2292,70.4236,70.1181,70.2292,46692.0
2022-05-23 14:50:00,75.84,75.9,75.62,75.81,63054.0,70.2199,70.2755,70.0162,70.1922,63054.0
2022-05-23 14:55:00,75.83,75.87,75.63,75.68,52622.0,70.2107,70.2477,70.0255,70.0718,52622.0
2022-05-23 15:00:00,75.68,75.74,75.6,75.68,23479.0,70.0718,70.1273,69.9977,70.0718,23479.0
2022-05-23 15:05:00,75.71,75.76,75.58,75.66,25949.0,70.0996,70.1459,69.9792,70.0533,25949.0
2022-05-23 15:10:00,75.65,75.65,75.2,75.34,19741.0,70.044,70.044,69.6274,69.757,19741.0
2022-05-23 15:15:00,75.36,75.42,75.27,75.31,21915.0,69.7755,69.8311,69.6922,69.7292,21915.0
2022-05-23 15:20:00,75.34,75.38,74.9,75.04,29619.0,69.757,69.794,69.3496,69.4792,29619.0
2022-05-23 15:25:00,75.04,75.4,75.04,75.28,53184.0,69.4792,69.8125,69.4792,69.7014,53184.0
2022-05-23 15:30:00,75.26,75.6,75.25,75.47,43953.0,69.6829,69.9977,69.6737,69.8774,43953.0
2022-05-23 15:35:00,75.48,75.53,75.25,75.25,29699.0,69.8866,69.9329,69.6737,69.6737,29699.0
2022-05-23 15:40:00,75.25,75.3,75.07,75.13,33027.0,69.6737,69.7199,69.507,69.5625,33027.0
2022-05-23 15:45:00,75.15,75.16,74.57,74.57,64209.0,69.5811,69.5903,69.044,69.044,64209.0
2022-05-23 15:50:00,74.6,75.0,74.56,74.86,85072.0,69.0718,69.4422,69.0348,69.3126,85072.0
2022-05-23 15:55:00,74.86,75.43,74.79,75.31,185422.0,69.3126,69.8403,69.2477,69.7292,185422.0
2022-05-24 09:30:00,73.43,73.47,71.82,72.2,83683.0,67.9885,68.0256,66.4978,66.8497,83683.0
2022-05-24 09:35:00,72.19,72.54,71.81,71.94,108949.0,66.8404,67.1645,66.4886,66.6089,108949.0
2022-05-24 09:40:00,71.94,72.72,71.75,71.75,73029.0,66.6089,67.3311,66.433,66.433,73029.0
2022-05-24 09:45:00,71.82,72.26,71.76,71.89,52607.0,66.4978,66.9052,66.4423,66.5626,52607.0
2022-05-24 09:50:00,71.89,72.57,71.82,72.28,58108.0,66.5626,67.1923,66.4978,66.9237,58108.0
2022-05-24 09:55:00,72.28,72.42,72.0,72.15,57703.0,66.9237,67.0534,66.6645,66.8034,57703.0
2022-05-24 10:00:00,72.13,72.13,71.03,71.53,73291.0,66.7849,66.7849,65.7664,66.2293,73291.0
2022-05-24 10:05:00,71.58,71.7,70.84,71.35,48954.0,66.2756,66.3867,65.5905,66.0627,48954.0
2022-05-24 10:10:00,71.38,71.56,70.69,70.76,53900.0,66.0904,66.2571,65.4516,65.5164,53900.0
2022-05-24 10:15:00,70.81,70.9,70.2,70.32,58063.0,65.5627,65.646,64.9979,65.109,58063.0
2022-05-24 10:20:00,70.39,70.63,70.12,70.4,99833.0,65.1738,65.396,64.9238,65.1831,99833.0
2022-05-24 10:25:00,70.39,70.92,70.24,70.86,55071.0,65.1738,65.6645,65.0349,65.609,55071.0
2022-05-24 10:30:00,70.86,70.93,70.43,70.62,70352.0,65.609,65.6738,65.2108,65.3868,70352.0
2022-05-24 10:35:00,70.59,71.33,70.41,71.01,86269.0,65.359,66.0441,65.1923,65.7479,86269.0
2022-05-24 10:40:00,71.01,71.17,70.75,70.96,27808.0,65.7479,65.896,65.5071,65.7016,27808.0
2022-05-24 10:45:00,70.96,71.1,70.77,70.84,50367.0,65.7016,65.8312,65.5256,65.5905,50367.0
2022-05-24 10:50:00,70.86,70.89,70.5,70.62,30270.0,65.609,65.6367,65.2756,65.3868,30270.0
2022-05-24 10:55:00,70.61,71.14,70.51,70.91,140994.0,65.3775,65.8682,65.2849,65.6553,140994.0
2022-05-24 11:00:00,70.87,71.2,70.76,70.95,39075.0,65.6182,65.9238,65.5164,65.6923,39075.0
2022-05-24 11:05:00,70.88,70.98,70.74,70.85,24271.0,65.6275,65.7201,65.4979,65.5997,24271.0
2022-05-24 11:10:00,70.88,70.9,70.39,70.4,32026.0,65.6275,65.646,65.1738,65.1831,32026.0
2022-05-24 11:15:00,70.38,70.55,69.86,69.86,29627.0,65.1645,65.3219,64.6831,64.6831,29627.0
2022-05-24 11:20:00,69.87,70.11,69.65,69.94,52160.0,64.6923,64.9145,64.4886,64.7571,52160.0
2022-05-24 11:25:00,69.96,70.24,69.76,70.17,74966.0,64.7757,65.0349,64.5905,64.9701,74966.0
2022-05-24 11:30:00,70.16,70.37,69.92,70.22,54487.0,64.9608,65.1553,64.7386,65.0164,54487.0
2022-05-24 11:35:00,70.19,70.2,70.01,70.19,23821.0,64.9886,64.9979,64.822,64.9886,23821.0
2022-05-24 11:40:00,70.19,70.64,70.19,70.58,26229.0,64.9886,65.4053,64.9886,65.3497,26229.0
2022-05-24 11:45:00,70.59,71.67,70.59,71.32,75893.0,65.359,66.3589,65.359,66.0349,75893.0
2022-05-24 11:50:00,71.32,71.73,71.21,71.4,93846.0,66.0349,66.4145,65.933,66.109,93846.0
2022-05-24 11:55:00,71.39,71.57,71.2,71.2,47487.0,66.0997,66.2664,65.9238,65.9238,47487.0
2022-05-24 12:00:00,71.19,71.48,71.09,71.45,25038.0,65.9145,66.183,65.8219,66.1552,25038.0
2022-05-24 12:05:00,71.44,71.72,71.37,71.72,42908.0,66.146,66.4052,66.0812,66.4052,42908.0
2022-05-24 12:10:00,71.67,71.73,71.44,71.58,54177.0,66.3589,66.4145,66.146,66.2756,54177.0
2022-05-24 12:15:00,71.63,72.1,71.63,71.81,30945.0,66.3219,66.7571,66.3219,66.4886,30945.0
2022-05-24 12:20:00,71.71,71.77,71.44,71.47,15009.0,66.396,66.4515,66.146,66.1738,15009.0
2022-05-24 12:25:00,71.53,71.54,71.11,71.2,33010.0,66.2293,66.2386,65.8404,65.9238,33010.0
2022-05-24 12:30:00,71.25,71.51,70.96,71.18,36367.0,65.9701,66.2108,65.7016,65.9053,36367.0
2022-05-24 12:35:00,71.17,71.24,70.68,71.07,28884.0,65.896,65.9608,65.4423,65.8034,28884.0
2022-05-24 12:40:00,71.03,71.09,70.76,70.81,47803.0,65.7664,65.8219,65.5164,65.5627,47803.0
2022-05-24 12:45:00,70.81,71.23,70.81,70.99,54526.0,65.5627,65.9516,65.5627,65.7293,54526.0
2022-05-24 12:50:00,70.99,71.2,70.7,70.89,52613.0,65.7293,65.9238,65.4608,65.6367,52613.0
2022-05-24 12:55:00,70.9,71.3,70.81,71.0,21989.0,65.646,66.0164,65.5627,65.7386,21989.0
2022-05-24 13:00:00,70.99,71.04,70.49,70.51,48357.0,65.7293,65.7756,65.2664,65.2849,48357.0
2022-05-24 13:05:00,70.5,70.69,70.48,70.55,29791.0,65.2756,65.4516,65.2571,65.3219,29791.0
2022-05-24 13:10:00,70.55,70.73,70.52,70.6,61119.0,65.3219,65.4886,65.2942,65.3682,61119.0
2022-05-24 13:15:00,70.6,70.68,70.41,70.54,38657.0,65.3682,65.4423,65.1923,65.3127,38657.0
2022-05-24 13:20:00,70.54,70.55,70.15,70.18,19829.0,65.3127,65.3219,64.9516,64.9794,19829.0
2022-05-24 13:25:00,70.17,70.28,70.02,70.18,59256.0,64.9701,65.072,64.8312,64.9794,59256.0
2022-05-24 13:30:00,70.15,70.21,70.01,70.2,44854.0,64.9516,65.0071,64.822,64.9979,44854.0
2022-05-24 13:35:00,70.15,70.35,69.97,70.22,59940.0,64.9516,65.1368,64.7849,65.0164,59940.0
2022-05-24 13:40:00,70.2,70.56,70.18,70.5,46152.0,64.9979,65.3312,64.9794,65.2756,46152.0
2022-05-24 13:45:00,70.46,70.82,70.42,70.5,45723.0,65.2386,65.5719,65.2016,65.2756,45723.0
2022-05-24 13:50:00,70.5,71.0,70.47,70.97,34873.0,65.2756,65.7386,65.2479,65.7108,34873.0
2022-05-24 13:55:00,70.93,71.25,70.76,70.76,34844.0,65.6738,65.9701,65.5164,65.5164,34844.0
2022-05-24 14:00:00,70.84,70.84,70.57,70.66,32905.0,65.5905,65.5905,65.3405,65.4238,32905.0
2022-05-24 14:05:00,70.66,71.25,70.65,71.14,21238.0,65.4238,65.9701,65.4145,65.8682,21238.0
2022-05-24 14:10:00,71.13,71.6,71.11,71.39,47368.0,65.859,66.2941,65.8404,66.0997,47368.0
2022-05-24 14:15:00,71.34,71.43,71.08,71.18,27264.0,66.0534,66.1367,65.8127,65.9053,27264.0
2022-05-24 14:20:00,71.18,71.52,71.1,71.38,59030.0,65.9053,66.2201,65.8312,66.0904,59030.0
2022-05-24 14:25:00,71.33,71.47,71.31,71.31,41649.0,66.0441,66.1738,66.0256,66.0256,41649.0
2022-05-24 14:30:00,71.31,71.4,71.16,71.36,30504.0,66.0256,66.109,65.8867,66.0719,30504.0
2022-05-24 14:35:00,71.36,71.55,71.35,71.53,30479.0,66.0719,66.2478,66.0627,66.2293,30479.0
2022-05-24 14:40:00,71.55,71.58,71.06,71.12,35664.0,66.2478,66.2756,65.7942,65.8497,35664.0
2022-05-24 14:45:00,71.1,71.15,70.8,70.84,23931.0,65.8312,65.8775,65.5534,65.5905,23931.0
2022-05-24 14:50:00,70.81,71.03,70.66,70.88,30752.0,65.5627,65.7664,65.4238,65.6275,30752.0
2022-05-24 14:55:00,70.9,71.01,70.83,70.98,24333.0,65.646,65.7479,65.5812,65.7201,24333.0
2022-05-24 15:00:00,70.96,71.22,70.92,71.18,29035.0,65.7016,65.9423,65.6645,65.9053,29035.0
2022-05-24 15:05:00,71.2,71.36,71.05,71.11,17641.0,65.9238,66.0719,65.7849,65.8404,17641.0
2022-05-24 15:10:00,71.11,71.33,71.09,71.33,30398.0,65.8404,66.0441,65.8219,66.0441,30398.0
2022-05-24 15:15:00,71.35,71.44,71.29,71.36,42468.0,66.0627,66.146,66.0071,66.0719,42468.0
2022-05-24 15:20:00,71.39,71.54,71.11,71.48,40421.0,66.0997,66.2386,65.8404,66.183,40421.0
2022-05-24 15:25:00,71.47,71.55,71.34,71.45,49753.0,66.1738,66.2478,66.0534,66.1552,49753.0
2022-05-24 15:30:00,71.46,71.61,71.44,71.55,40944.0,66.1645,66.3034,66.146,66.2478,40944.0
2022-05-24 15:35:00,71.56,71.95,71.55,71.89,61055.0,66.2571,66.6182,66.2478,66.5626,61055.0
2022-05-24 15:40:00,71.89,72.06,71.82,71.86,66849.0,66.5626,66.72,66.4978,66.5349,66849.0
2022-05-24 15:45:00,71.88,72.18,71.83,71.96,119102.0,66.5534,66.8312,66.5071,66.6275,119102.0
2022-05-24 15:50:00,71.97,72.03,71.12,71.12,107208.0,66.6367,66.6923,65.8497,65.8497,107208.0
2022-05-24 15:55:00,71.13,71.58,70.93,71.49,300666.0,65.859,66.2756,65.6738,66.1923,300666.0
2022-05-25 09:30:00,64.01,66.2,63.45,65.86,1061009.0,59.2666,61.2943,58.7481,60.9795,1061009.0
2022-05-25 09:35:00,65.92,67.1,65.5,66.39,923708.0,61.035,62.1276,60.6462,61.4702,923708.0
2022-05-25 09:40:00,66.37,67.39,66.0,66.97,1018141.0,61.4517,62.3961,61.1091,62.0072,1018141.0
2022-05-25 09:45:00,67.0,67.81,66.21,66.48,820228.0,62.035,62.785,61.3036,61.5535,820228.0
2022-05-25 09:50:00,66.53,67.44,65.08,65.61,993058.0,61.5998,62.4424,60.2573,60.748,993058.0
2022-05-25 09:55:00,65.63,67.22,65.4,66.87,447141.0,60.7665,62.2387,60.5536,61.9146,447141.0
2022-05-25 10:00:00,66.87,68.0,66.7,67.85,561262.0,61.9146,62.9609,61.7572,62.822,561262.0
2022-05-25 10:05:00,67.9,69.46,67.6,69.18,891302.0,62.8683,64.3127,62.5906,64.0535,891302.0
2022-05-25 10:10:00,69.17,70.01,68.81,69.76,661430.0,64.0442,64.822,63.7109,64.5905,661430.0
2022-05-25 10:15:00,69.72,71.23,69.46,70.45,809658.0,64.5534,65.9516,64.3127,65.2294,809658.0
2022-05-25 10:20:00,70.5,72.65,70.23,72.58,1038327.0,65.2756,67.2663,65.0257,67.2015,1038327.0
2022-05-25 10:25:00,72.6,74.73,72.54,74.17,1435500.0,67.22,69.1922,67.1645,68.6737,1435500.0
2022-05-25 10:30:00,74.11,76.98,73.48,76.96,1435308.0,68.6181,71.2755,68.0348,71.2569,1435308.0
2022-05-25 10:35:00,76.9,77.58,76.0,76.71,1089568.0,71.2014,71.831,70.3681,71.0255,1089568.0
2022-05-25 10:40:00,76.7,78.47,75.81,76.88,1072356.0,71.0162,72.655,70.1922,71.1829,1072356.0
2022-05-25 10:45:00,76.85,77.97,76.22,77.02,648796.0,71.1551,72.1921,70.5718,71.3125,648796.0
2022-05-25 10:50:00,76.96,79.5,76.96,78.69,1509664.0,71.2569,73.6087,71.2569,72.8587,1509664.0
2022-05-25 10:55:00,78.6,79.24,76.9,77.47,740094.0,72.7754,73.368,71.2014,71.7291,740094.0
2022-05-25 11:00:00,77.52,78.41,77.03,77.61,495191.0,71.7754,72.5995,71.3217,71.8588,495191.0
2022-05-25 11:05:00,77.74,79.4,77.55,79.18,637279.0,71.9791,73.5161,71.8032,73.3124,637279.0
2022-05-25 11:10:00,79.12,80.2,78.95,79.45,583339.0,73.2569,74.2568,73.0995,73.5624,583339.0
2022-05-25 11:15:00,79.4,80.41,79.16,79.69,445680.0,73.5161,74.4513,73.2939,73.7846,445680.0
2022-05-25 11:20:00,79.87,79.87,78.5,79.43,433250.0,73.9513,73.9513,72.6828,73.5439,433250.0
2022-05-25 11:25:00,79.56,79.8,79.06,79.08,278777.0,73.6643,73.8865,73.2013,73.2198,278777.0
2022-05-25 11:30:00,79.22,79.27,78.06,78.11,358624.0,73.3495,73.3958,72.2754,72.3217,358624.0
2022-05-25 11:35:00,78.07,78.69,77.4,78.51,528359.0,72.2847,72.8587,71.6643,72.6921,528359.0
2022-05-25 11:40:00,78.49,78.79,77.86,78.6,238650.0,72.6736,72.9513,72.0902,72.7754,238650.0
2022-05-25 11:45:00,78.62,79.09,78.4,78.64,242986.0,72.7939,73.2291,72.5902,72.8124,242986.0
2022-05-25 11:50:00,78.64,78.71,78.0,78.38,165557.0,72.8124,72.8773,72.2199,72.5717,165557.0
2022-05-25 11:55:00,78.36,79.45,78.2,79.02,356936.0,72.5532,73.5624,72.405,73.1643,356936.0
2022-05-25 12:00:00,79.03,79.33,78.43,78.96,247744.0,73.1735,73.4513,72.618,73.1087,247744.0
2022-05-25 12:05:00,78.96,79.84,78.85,79.13,236328.0,73.1087,73.9235,73.0069,73.2661,236328.0
2022-05-25 12:10:00,79.09,79.44,78.81,79.32,173379.0,73.2291,73.5532,72.9698,73.442,173379.0
2022-05-25 12:15:00,79.31,81.3,79.31,80.5,524646.0,73.4328,75.2753,73.4328,74.5346,524646.0
2022-05-25 12:20:00,80.5,80.55,79.64,79.7,240358.0,74.5346,74.5809,73.7383,73.7939,240358.0
2022-05-25 12:25:00,79.69,79.83,78.73,78.96,243327.0,73.7846,73.9143,72.8958,73.1087,243327.0
2022-05-25 12:30:00,78.95,79.48,78.61,78.8,197538.0,73.0995,73.5902,72.7847,72.9606,197538.0
2022-05-25 12:35:00,78.81,79.19,78.3,78.74,202727.0,72.9698,73.3217,72.4976,72.905,202727.0
2022-05-25 12:40:00,78.75,79.09,78.47,78.73,197024.0,72.9143,73.2291,72.655,72.8958,197024.0
2022-05-25 12:45:00,78.77,79.48,78.51,79.41,232662.0,72.9328,73.5902,72.6921,73.5254,232662.0
2022-05-25 12:50:00,79.4,79.4,78.62,78.84,152070.0,73.5161,73.5161,72.7939,72.9976,152070.0
2022-05-25 12:55:00,78.98,79.03,78.12,78.27,120349.0,73.1272,73.1735,72.331,72.4699,120349.0
2022-05-25 13:00:00,78.25,78.7,77.91,78.04,173353.0,72.4513,72.868,72.1365,72.2569,173353.0
2022-05-25 13:05:00,78.0,78.48,77.82,77.98,147439.0,72.2199,72.6643,72.0532,72.2013,147439.0
2022-05-25 13:10:00,77.94,78.17,77.36,77.54,291486.0,72.1643,72.3773,71.6273,71.794,291486.0
2022-05-25 13:15:00,77.54,78.1,77.5,77.79,102390.0,71.794,72.3125,71.7569,72.0254,102390.0
2022-05-25 13:20:00,77.78,78.47,77.69,77.72,127256.0,72.0162,72.655,71.9328,71.9606,127256.0
2022-05-25 13:25:00,77.71,78.13,77.6,78.07,80972.0,71.9514,72.3402,71.8495,72.2847,80972.0
2022-05-25 13:30:00,78.11,78.38,77.73,78.19,103466.0,72.3217,72.5717,71.9699,72.3958,103466.0
2022-05-25 13:35:00,78.16,78.8,78.12,78.58,112450.0,72.368,72.9606,72.331,72.7569,112450.0
2022-05-25 13:40:00,78.53,78.86,78.0,78.14,111535.0,72.7106,73.0161,72.2199,72.3495,111535.0
2022-05-25 13:45:00,78.14,78.27,77.65,77.87,72878.0,72.3495,72.4699,71.8958,72.0995,72878.0
2022-05-25 13:50:00,77.87,78.06,77.35,77.85,95441.0,72.0995,72.2754,71.618,72.081,95441.0
2022-05-25 13:55:00,77.85,78.08,77.7,77.7,68450.0,72.081,72.2939,71.9421,71.9421,68450.0
2022-05-25 14:00:00,77.75,78.38,77.53,78.03,161764.0,71.9884,72.5717,71.7847,72.2476,161764.0
2022-05-25 14:05:00,78.17,78.17,76.6,77.24,170240.0,72.3773,72.3773,70.9236,71.5162,170240.0
2022-05-25 14:10:00,77.25,77.75,76.97,77.16,149094.0,71.5254,71.9884,71.2662,71.4421,149094.0
2022-05-25 14:15:00,77.17,77.98,77.15,77.22,134421.0,71.4514,72.2013,71.4329,71.4977,134421.0
2022-05-25 14:20:00,77.22,77.66,77.21,77.45,85929.0,71.4977,71.9051,71.4884,71.7106,85929.0
2022-05-25 14:25:00,77.4,78.18,77.39,78.09,100258.0,71.6643,72.3865,71.6551,72.3032,100258.0
2022-05-25 14:30:00,78.04,78.76,78.0,78.66,189830.0,72.2569,72.9235,72.2199,72.831,189830.0
2022-05-25 14:35:00,78.66,78.86,77.95,78.11,110448.0,72.831,73.0161,72.1736,72.3217,110448.0
2022-05-25 14:40:00,78.13,78.38,77.82,77.97,99167.0,72.3402,72.5717,72.0532,72.1921,99167.0
2022-05-25 14:45:00,77.97,78.45,77.91,77.95,55130.0,72.1921,72.6365,72.1365,72.1736,55130.0
2022-05-25 14:50:00,77.93,78.25,77.5,78.15,104838.0,72.1551,72.4513,71.7569,72.3588,104838.0
2022-05-25 14:55:00,78.14,78.34,77.91,78.1,51309.0,72.3495,72.5347,72.1365,72.3125,51309.0
2022-05-25 15:00:00,78.15,78.8,77.98,78.55,127423.0,72.3588,72.9606,72.2013,72.7291,127423.0
2022-05-25 15:05:00,78.55,78.57,78.1,78.36,93414.0,72.7291,72.7476,72.3125,72.5532,93414.0
2022-05-25 15:10:00,78.35,78.98,78.25,78.71,119152.0,72.5439,73.1272,72.4513,72.8773,119152.0
2022-05-25 15:15:00,78.72,79.25,78.34,78.49,200862.0,72.8865,73.3772,72.5347,72.6736,200862.0
2022-05-25 15:20:00,78.51,78.72,78.37,78.61,57652.0,72.6921,72.8865,72.5624,72.7847,57652.0
2022-05-25 15:25:00,78.58,78.85,78.37,78.64,77227.0,72.7569,73.0069,72.5624,72.8124,77227.0
2022-05-25 15:30:00,78.62,79.07,78.5,78.63,113166.0,72.7939,73.2106,72.6828,72.8032,113166.0
2022-05-25 15:35:00,78.6,78.6,77.84,78.01,133652.0,72.7754,72.7754,72.0717,72.2291,133652.0
2022-05-25 15:40:00,78.01,78.4,77.8,78.11,183193.0,72.2291,72.5902,72.0347,72.3217,183193.0
2022-05-25 15:45:00,78.11,78.24,77.8,77.89,187027.0,72.3217,72.4421,72.0347,72.118,187027.0
2022-05-25 15:50:00,77.89,78.22,77.58,78.11,220494.0,72.118,72.4236,71.831,72.3217,220494.0
2022-05-25 15:55:00,78.11,78.2,77.79,78.2,292004.0,72.3217,72.405,72.0254,72.405,292004.0
2022-05-26 09:30:00,78.76,81.09,78.74,81.09,269619.0,72.9235,75.0809,72.905,75.0809,269619.0
2022-05-26 09:35:00,81.16,82.18,80.5,81.35,205592.0,75.1457,76.0901,74.5346,75.3216,205592.0
2022-05-26 09:40:00,81.34,81.54,80.25,80.83,166364.0,75.3124,75.4975,74.3031,74.8402,166364.0
2022-05-26 09:45:00,80.83,81.36,80.35,80.83,135590.0,74.8402,75.3309,74.3957,74.8402,135590.0
2022-05-26 09:50:00,80.78,81.46,80.35,80.67,76171.0,74.7939,75.4235,74.3957,74.692,76171.0
2022-05-26 09:55:00,80.67,81.36,80.37,81.22,88272.0,74.692,75.3309,74.4142,75.2013,88272.0
2022-05-26 10:00:00,81.25,81.43,80.56,81.38,40149.0,75.229,75.3957,74.5902,75.3494,40149.0
2022-05-26 10:05:00,81.31,81.78,81.11,81.24,84627.0,75.2846,75.7198,75.0994,75.2198,84627.0
2022-05-26 10:10:00,81.26,81.35,80.81,80.94,45607.0,75.2383,75.3216,74.8216,74.942,45607.0
2022-05-26 10:15:00,80.96,81.68,80.94,81.39,27660.0,74.9605,75.6272,74.942,75.3587,27660.0
2022-05-26 10:20:00,81.48,81.62,81.13,81.4,34514.0,75.442,75.5716,75.1179,75.3679,34514.0
2022-05-26 10:25:00,81.45,81.52,80.96,81.03,29316.0,75.4142,75.479,74.9605,75.0253,29316.0
2022-05-26 10:30:00,81.06,81.17,80.46,80.49,37233.0,75.0531,75.155,74.4976,74.5253,37233.0
2022-05-26 10:35:00,80.49,81.28,80.45,81.2,32126.0,74.5253,75.2568,74.4883,75.1827,32126.0
2022-05-26 10:40:00,81.19,81.58,80.95,81.55,71896.0,75.1735,75.5346,74.9513,75.5068,71896.0
2022-05-26 10:45:00,81.61,81.89,81.35,81.48,58397.0,75.5624,75.8216,75.3216,75.442,58397.0
2022-05-26 10:50:00,81.57,81.84,81.46,81.71,41203.0,75.5253,75.7753,75.4235,75.6549,41203.0
2022-05-26 10:55:00,81.75,81.81,81.5,81.73,41827.0,75.692,75.7475,75.4605,75.6735,41827.0
2022-05-26 11:00:00,81.73,82.24,81.69,82.15,93383.0,75.6735,76.1457,75.6364,76.0623,93383.0
2022-05-26 11:05:00,82.21,82.51,81.98,82.03,50686.0,76.1179,76.3957,75.9049,75.9512,50686.0
2022-05-26 11:10:00,82.06,82.18,81.9,81.98,22623.0,75.979,76.0901,75.8309,75.9049,22623.0
2022-05-26 11:15:00,81.98,82.23,81.93,82.02,33059.0,75.9049,76.1364,75.8586,75.942,33059.0
2022-05-26 11:20:00,81.95,82.2,81.92,82.02,16045.0,75.8772,76.1086,75.8494,75.942,16045.0
2022-05-26 11:25:00,82.02,82.13,81.81,82.1,30815.0,75.942,76.0438,75.7475,76.016,30815.0
2022-05-26 11:30:00,82.01,82.39,81.95,82.25,43363.0,75.9327,76.2845,75.8772,76.1549,43363.0
2022-05-26 11:35:00,82.25,82.3,82.07,82.24,25182.0,76.1549,76.2012,75.9883,76.1457,25182.0
2022-05-26 11:40:00,82.19,82.85,82.09,82.81,21744.0,76.0994,76.7105,76.0068,76.6734,21744.0
2022-05-26 11:45:00,82.8,82.91,82.64,82.75,47449.0,76.6642,76.766,76.516,76.6179,47449.0
2022-05-26 11:50:00,82.71,82.76,82.46,82.51,46617.0,76.5808,76.6271,76.3494,76.3957,46617.0
2022-05-26 11:55:00,82.5,82.89,82.47,82.83,29601.0,76.3864,76.7475,76.3586,76.6919,29601.0
2022-05-26 12:00:00,82.84,83.23,82.73,82.96,48901.0,76.7012,77.0623,76.5994,76.8123,48901.0
2022-05-26 12:05:00,82.92,83.02,82.83,82.96,13198.0,76.7753,76.8679,76.6919,76.8123,13198.0
2022-05-26 12:10:00,82.96,83.44,82.91,83.44,35383.0,76.8123,77.2567,76.766,77.2567,35383.0
2022-05-26 12:15:00,83.37,83.45,83.0,83.14,34763.0,77.1919,77.266,76.8493,76.979,34763.0
2022-05-26 12:20:00,83.11,83.27,83.0,83.24,20772.0,76.9512,77.0993,76.8493,77.0716,20772.0
2022-05-26 12:25:00,83.24,83.72,83.24,83.72,32453.0,77.0716,77.516,77.0716,77.516,32453.0
2022-05-26 12:30:00,83.69,83.99,83.66,83.76,58311.0,77.4882,77.766,77.4604,77.553,58311.0
2022-05-26 12:35:00,83.74,83.88,83.7,83.8,24165.0,77.5345,77.6641,77.4975,77.5901,24165.0
2022-05-26 12:40:00,83.75,84.09,83.72,83.94,27962.0,77.5438,77.8586,77.516,77.7197,27962.0
2022-05-26 12:45:00,83.94,84.32,83.85,84.23,26756.0,77.7197,78.0715,77.6364,77.9882,26756.0
2022-05-26 12:50:00,84.22,84.44,84.12,84.4,36711.0,77.9789,78.1826,77.8863,78.1456,36711.0
2022-05-26 12:55:00,84.4,84.56,84.29,84.36,58839.0,78.1456,78.2937,78.0438,78.1086,58839.0
2022-05-26 13:00:00,84.35,84.51,84.27,84.32,41091.0,78.0993,78.2474,78.0252,78.0715,41091.0
2022-05-26 13:05:00,84.31,84.82,84.27,84.68,37075.0,78.0623,78.5345,78.0252,78.4048,37075.0
2022-05-26 13:10:00,84.69,84.84,84.27,84.29,35277.0,78.4141,78.553,78.0252,78.0438,35277.0
2022-05-26 13:15:00,84.3,84.52,84.27,84.41,17279.0,78.053,78.2567,78.0252,78.1549,17279.0
2022-05-26 13:20:00,84.41,84.43,84.22,84.22,23709.0,78.1549,78.1734,77.9789,77.9789,23709.0
2022-05-26 13:25:00,84.23,84.41,84.2,84.28,32139.0,77.9882,78.1549,77.9604,78.0345,32139.0
2022-05-26 13:30:00,84.34,84.53,84.24,84.45,20417.0,78.09,78.266,77.9975,78.1919,20417.0
2022-05-26 13:35:00,84.38,84.5,84.28,84.48,18047.0,78.1271,78.2382,78.0345,78.2197,18047.0
2022-05-26 13:40:00,84.5,84.6,84.46,84.53,10838.0,78.2382,78.3308,78.2012,78.266,10838.0
2022-05-26 13:45:00,84.53,84.63,84.28,84.37,15774.0,78.266,78.3586,78.0345,78.1178,15774.0
2022-05-26 13:50:00,84.33,84.46,84.14,84.24,46106.0,78.0808,78.2012,77.9049,77.9975,46106.0
2022-05-26 13:55:00,84.2,84.25,83.9,84.19,34466.0,77.9604,78.0067,77.6827,77.9512,34466.0
2022-05-26 14:00:00,84.15,84.22,83.96,84.02,21377.0,77.9141,77.9789,77.7382,77.7938,21377.0
2022-05-26 14:05:00,84.02,84.08,83.85,84.05,16409.0,77.7938,77.8493,77.6364,77.8215,16409.0
2022-05-26 14:10:00,84.06,84.34,84.01,84.3,18700.0,77.8308,78.09,77.7845,78.053,18700.0
2022-05-26 14:15:00,84.33,84.52,84.24,84.43,17658.0,78.0808,78.2567,77.9975,78.1734,17658.0
2022-05-26 14:20:00,84.46,84.7,84.44,84.67,18357.0,78.2012,78.4234,78.1826,78.3956,18357.0
2022-05-26 14:25:00,84.67,84.69,84.45,84.45,25748.0,78.3956,78.4141,78.1919,78.1919,25748.0
2022-05-26 14:30:00,84.45,84.6,84.23,84.23,30562.0,78.1919,78.3308,77.9882,77.9882,30562.0
2022-05-26 14:35:00,84.2,84.26,84.03,84.12,23053.0,77.9604,78.016,77.803,77.8863,23053.0
2022-05-26 14:40:00,84.1,84.15,83.96,84.04,20508.0,77.8678,77.9141,77.7382,77.8123,20508.0
2022-05-26 14:45:00,84.08,84.35,84.05,84.29,18174.0,77.8493,78.0993,77.8215,78.0438,18174.0
2022-05-26 14:50:00,84.27,84.44,84.26,84.33,15595.0,78.0252,78.1826,78.016,78.0808,15595.0
2022-05-26 14:55:00,84.33,84.34,84.01,84.07,18094.0,78.0808,78.09,77.7845,77.8401,18094.0
2022-05-26 15:00:00,84.06,84.24,83.91,84.09,31854.0,77.8308,77.9975,77.6919,77.8586,31854.0
2022-05-26 15:05:00,84.09,84.51,84.04,84.4,33857.0,77.8586,78.2474,77.8123,78.1456,33857.0
2022-05-26 15:10:00,84.41,84.46,84.29,84.4,26176.0,78.1549,78.2012,78.0438,78.1456,26176.0
2022-05-26 15:15:00,84.42,84.64,84.4,84.59,50110.0,78.1641,78.3678,78.1456,78.3215,50110.0
2022-05-26 15:20:00,84.6,84.61,84.18,84.33,57779.0,78.3308,78.34,77.9419,78.0808,57779.0
2022-05-26 15:25:00,84.33,84.6,84.19,84.46,81795.0,78.0808,78.3308,77.9512,78.2012,81795.0
2022-05-26 15:30:00,84.47,84.61,84.46,84.57,62171.0,78.2104,78.34,78.2012,78.303,62171.0
2022-05-26 15:35:00,84.56,84.69,84.5,84.65,51454.0,78.2937,78.4141,78.2382,78.3771,51454.0
2022-05-26 15:40:00,84.62,84.77,84.54,84.55,83307.0,78.3493,78.4882,78.2752,78.2845,83307.0
2022-05-26 15:45:00,84.55,84.6,84.42,84.5,97867.0,78.2845,78.3308,78.1641,78.2382,97867.0
2022-05-26 15:50:00,84.52,84.57,84.38,84.38,174367.0,78.2567,78.303,78.1271,78.1271,174367.0
2022-05-26 15:55:00,84.39,84.63,84.37,84.58,236159.0,78.1363,78.3586,78.1178,78.3123,236159.0
2022-05-27 09:30:00,84.5,86.82,84.5,85.67,126004.0,78.2382,80.3863,78.2382,79.3215,126004.0
2022-05-27 09:35:00,85.66,85.74,84.73,84.97,62991.0,79.3122,79.3863,78.4511,78.6734,62991.0
2022-05-27 09:40:00,84.79,85.35,84.3,84.57,64840.0,78.5067,79.0252,78.053,78.303,64840.0
2022-05-27 09:45:00,84.63,84.97,84.0,84.23,92307.0,78.3586,78.6734,77.7752,77.9882,92307.0
2022-05-27 09:50:00,84.16,84.67,83.87,84.07,53866.0,77.9234,78.3956,77.6549,77.8401,53866.0
2022-05-27 09:55:00,84.06,84.88,83.99,84.18,42838.0,77.8308,78.59,77.766,77.9419,42838.0
2022-05-27 10:00:00,84.24,84.25,83.45,83.76,63833.0,77.9975,78.0067,77.266,77.553,63833.0
2022-05-27 10:05:00,83.8,84.45,83.78,84.45,33723.0,77.5901,78.1919,77.5715,78.1919,33723.0
2022-05-27 10:10:00,84.41,84.8,84.24,84.5,22570.0,78.1549,78.516,77.9975,78.2382,22570.0
2022-05-27 10:15:00,84.4,84.72,84.21,84.34,34989.0,78.1456,78.4419,77.9697,78.09,34989.0
2022-05-27 10:20:00,84.32,84.49,83.86,83.86,43478.0,78.0715,78.2289,77.6456,77.6456,43478.0
2022-05-27 10:25:00,83.94,83.94,83.31,83.4,36349.0,77.7197,77.7197,77.1364,77.2197,36349.0
2022-05-27 10:30:00,83.41,83.54,82.94,83.45,48726.0,77.229,77.3493,76.7938,77.266,48726.0
2022-05-27 10:35:00,83.51,83.76,83.18,83.25,32338.0,77.3216,77.553,77.016,77.0808,32338.0
2022-05-27 10:40:00,83.25,83.91,83.06,83.67,21302.0,77.0808,77.6919,76.9049,77.4697,21302.0
2022-05-27 10:45:00,83.71,83.77,83.17,83.41,26982.0,77.5067,77.5623,77.0067,77.229,26982.0
2022-05-27 10:50:00,83.39,83.49,82.94,83.46,22790.0,77.2104,77.303,76.7938,77.2753,22790.0
2022-05-27 10:55:00,83.42,83.45,82.65,82.8,27450.0,77.2382,77.266,76.5253,76.6642,27450.0
2022-05-27 11:00:00,82.83,82.96,82.29,82.59,41647.0,76.6919,76.8123,76.192,76.4697,41647.0
2022-05-27 11:05:00,82.63,83.2,82.63,82.98,19997.0,76.5068,77.0345,76.5068,76.8308,19997.0
2022-05-27 11:10:00,82.94,83.0,82.63,82.73,36882.0,76.7938,76.8493,76.5068,76.5994,36882.0
2022-05-27 11:15:00,82.75,82.75,82.26,82.44,32485.0,76.6179,76.6179,76.1642,76.3308,32485.0
2022-05-27 11:20:00,82.43,82.45,82.08,82.08,32197.0,76.3216,76.3401,75.9975,75.9975,32197.0
2022-05-27 11:25:00,82.12,82.59,81.78,82.59,58573.0,76.0346,76.4697,75.7198,76.4697,58573.0
2022-05-27 11:30:00,82.62,83.11,82.54,82.77,44329.0,76.4975,76.9512,76.4234,76.6364,44329.0
2022-05-27 11:35:00,82.72,82.81,82.37,82.61,29592.0,76.5901,76.6734,76.266,76.4882,29592.0
2022-05-27 11:40:00,82.61,83.08,82.61,82.99,19480.0,76.4882,76.9234,76.4882,76.8401,19480.0
2022-05-27 11:45:00,83.05,83.52,83.05,83.43,29391.0,76.8956,77.3308,76.8956,77.2475,29391.0
2022-05-27 11:50:00,83.41,83.52,83.2,83.47,15975.0,77.229,77.3308,77.0345,77.2845,15975.0
2022-05-27 11:55:00,83.52,83.73,83.43,83.58,18155.0,77.3308,77.5252,77.2475,77.3864,18155.0
2022-05-27 12:00:00,83.65,83.83,83.51,83.55,22939.0,77.4512,77.6178,77.3216,77.3586,22939.0
2022-05-27 12:05:00,83.53,83.85,83.52,83.78,26503.0,77.3401,77.6364,77.3308,77.5715,26503.0
2022-05-27 12:10:00,83.78,83.95,83.62,83.79,20619.0,77.5715,77.7289,77.4234,77.5808,20619.0
2022-05-27 12:15:00,83.77,83.77,83.51,83.69,10361.0,77.5623,77.5623,77.3216,77.4882,10361.0
2022-05-27 12:20:00,83.74,83.84,83.59,83.59,15259.0,77.5345,77.6271,77.3956,77.3956,15259.0
2022-05-27 12:25:00,83.58,83.82,83.53,83.71,16050.0,77.3864,77.6086,77.3401,77.5067,16050.0
2022-05-27 12:30:00,83.74,83.87,83.6,83.6,9234.0,77.5345,77.6549,77.4049,77.4049,9234.0
2022-05-27 12:35:00,83.6,83.6,83.4,83.49,14823.0,77.4049,77.4049,77.2197,77.303,14823.0
2022-05-27 12:40:00,83.45,83.7,83.34,83.61,23589.0,77.266,77.4975,77.1641,77.4141,23589.0
2022-05-27 12:45:00,83.63,83.77,83.25,83.25,13588.0,77.4327,77.5623,77.0808,77.0808,13588.0
2022-05-27 12:50:00,83.25,83.53,83.0,83.47,29704.0,77.0808,77.3401,76.8493,77.2845,29704.0
2022-05-27 12:55:00,83.53,83.76,83.47,83.65,17360.0,77.3401,77.553,77.2845,77.4512,17360.0
2022-05-27 13:00:00,83.67,83.91,83.6,83.86,15283.0,77.4697,77.6919,77.4049,77.6456,15283.0
2022-05-27 13:05:00,83.88,83.9,83.61,83.77,15456.0,77.6641,77.6827,77.4141,77.5623,15456.0
2022-05-27 13:10:00,83.76,83.8,83.66,83.77,6238.0,77.553,77.5901,77.4604,77.5623,6238.0
2022-05-27 13:15:00,83.74,83.81,83.65,83.79,14624.0,77.5345,77.5993,77.4512,77.5808,14624.0
2022-05-27 13:20:00,83.74,83.75,83.32,83.47,8921.0,77.5345,77.5438,77.1456,77.2845,8921.0
2022-05-27 13:25:00,83.44,83.68,83.13,83.63,16143.0,77.2567,77.479,76.9697,77.4327,16143.0
2022-05-27 13:30:00,83.64,83.76,83.02,83.09,32722.0,77.4419,77.553,76.8679,76.9327,32722.0
2022-05-27 13:35:00,83.08,83.08,82.66,82.84,17716.0,76.9234,76.9234,76.5345,76.7012,17716.0
2022-05-27 13:40:00,82.9,82.92,82.65,82.83,23204.0,76.7568,76.7753,76.5253,76.6919,23204.0
2022-05-27 13:45:00,82.97,83.08,82.85,83.03,13035.0,76.8216,76.9234,76.7105,76.8771,13035.0
2022-05-27 13:50:00,83.01,83.18,83.01,83.09,15086.0,76.8586,77.016,76.8586,76.9327,15086.0
2022-05-27 13:55:00,83.07,83.13,82.94,83.02,11730.0,76.9142,76.9697,76.7938,76.8679,11730.0
2022-05-27 14:00:00,83.03,83.21,82.93,83.2,11085.0,76.8771,77.0438,76.7845,77.0345,11085.0
2022-05-27 14:05:00,83.17,83.26,83.03,83.14,11654.0,77.0067,77.0901,76.8771,76.979,11654.0
2022-05-27 14:10:00,83.12,83.23,82.98,83.23,15457.0,76.9605,77.0623,76.8308,77.0623,15457.0
2022-05-27 14:15:00,83.31,83.44,83.23,83.44,22375.0,77.1364,77.2567,77.0623,77.2567,22375.0
2022-05-27 14:20:00,83.42,83.79,83.39,83.76,23645.0,77.2382,77.5808,77.2104,77.553,23645.0
2022-05-27 14:25:00,83.76,83.8,83.51,83.56,16971.0,77.553,77.5901,77.3216,77.3678,16971.0
2022-05-27 14:30:00,83.64,83.74,83.63,83.66,7128.0,77.4419,77.5345,77.4327,77.4604,7128.0
2022-05-27 14:35:00,83.67,83.68,83.44,83.55,22957.0,77.4697,77.479,77.2567,77.3586,22957.0
2022-05-27 14:40:00,83.59,83.67,83.41,83.64,13131.0,77.3956,77.4697,77.229,77.4419,13131.0
2022-05-27 14:45:00,83.62,83.78,83.62,83.74,29512.0,77.4234,77.5715,77.4234,77.5345,29512.0
2022-05-27 14:50:00,83.72,83.96,83.69,83.96,23252.0,77.516,77.7382,77.4882,77.7382,23252.0
2022-05-27 14:55:00,83.94,84.06,83.87,83.98,13834.0,77.7197,77.8308,77.6549,77.7567,13834.0
2022-05-27 15:00:00,83.96,84.14,83.95,84.07,23041.0,77.7382,77.9049,77.7289,77.8401,23041.0
2022-05-27 15:05:00,84.09,84.28,84.01,84.08,14527.0,77.8586,78.0345,77.7845,77.8493,14527.0
2022-05-27 15:10:00,84.07,84.22,83.99,84.19,14427.0,77.8401,77.9789,77.766,77.9512,14427.0
2022-05-27 15:15:00,84.19,84.29,84.09,84.18,44192.0,77.9512,78.0438,77.8586,77.9419,44192.0
2022-05-27 15:20:00,84.16,84.35,84.11,84.33,25395.0,77.9234,78.0993,77.8771,78.0808,25395.0
2022-05-27 15:25:00,84.31,84.46,84.27,84.31,21943.0,78.0623,78.2012,78.0252,78.0623,21943.0
2022-05-27 15:30:00,84.29,84.45,84.27,84.38,24269.0,78.0438,78.1919,78.0252,78.1271,24269.0
2022-05-27 15:35:00,84.4,84.52,84.26,84.37,39123.0,78.1456,78.2567,78.016,78.1178,39123.0
2022-05-27 15:40:00,84.36,84.92,84.34,84.88,130632.0,78.1086,78.6271,78.09,78.59,130632.0
2022-05-27 15:45:00,84.88,84.9,84.41,84.54,120412.0,78.59,78.6085,78.1549,78.2752,120412.0
2022-05-27 15:50:00,84.56,84.65,84.23,84.32,79532.0,78.2937,78.3771,77.9882,78.0715,79532.0
2022-05-27 15:55:00,84.33,84.76,84.31,84.72,169974.0,78.0808,78.4789,78.0623,78.4419,169974.0
2022-05-31 09:30:00,84.19,84.74,83.13,83.14,48043.0,77.9512,78.4604,76.9697,76.979,48043.0
2022-05-31 09:35:00,83.27,83.8,82.79,82.99,22218.0,77.0993,77.5901,76.6549,76.8401,22218.0
2022-05-31 09:40:00,83.0,83.16,81.87,82.05,49637.0,76.8493,76.9975,75.8031,75.9697,49637.0
2022-05-31 09:45:00,82.23,82.99,82.05,82.09,29911.0,76.1364,76.8401,75.9697,76.0068,29911.0
2022-05-31 09:50:00,82.2,82.2,81.15,81.38,46320.0,76.1086,76.1086,75.1364,75.3494,46320.0
2022-05-31 09:55:00,81.25,81.65,81.15,81.28,43231.0,75.229,75.5994,75.1364,75.2568,43231.0
2022-05-31 10:00:00,81.27,81.51,80.44,80.63,89191.0,75.2475,75.4698,74.4791,74.655,89191.0
2022-05-31 10:05:00,80.63,80.64,79.64,79.9,138353.0,74.655,74.6642,73.7383,73.9791,138353.0
2022-05-31 10:10:00,79.8,80.49,79.59,80.45,52524.0,73.8865,74.5253,73.692,74.4883,52524.0
2022-05-31 10:15:00,80.41,80.55,79.96,80.42,38591.0,74.4513,74.5809,74.0346,74.4605,38591.0
2022-05-31 10:20:00,80.46,81.34,80.46,81.2,46878.0,74.4976,75.3124,74.4976,75.1827,46878.0
2022-05-31 10:25:00,81.25,81.71,81.22,81.23,36254.0,75.229,75.6549,75.2013,75.2105,36254.0
2022-05-31 10:30:00,81.28,81.75,81.2,81.2,27907.0,75.2568,75.692,75.1827,75.1827,27907.0
2022-05-31 10:35:00,81.19,81.24,80.47,80.66,55933.0,75.1735,75.2198,74.5068,74.6827,55933.0
2022-05-31 10:40:00,80.66,81.12,80.64,80.88,26538.0,74.6827,75.1087,74.6642,74.8864,26538.0
2022-05-31 10:45:00,80.84,81.13,80.39,80.48,37493.0,74.8494,75.1179,74.4328,74.5161,37493.0
2022-05-31 10:50:00,80.48,80.92,80.45,80.8,53954.0,74.5161,74.9235,74.4883,74.8124,53954.0
2022-05-31 10:55:00,80.8,80.93,80.2,80.55,39473.0,74.8124,74.9327,74.2568,74.5809,39473.0
2022-05-31 11:00:00,80.54,80.81,80.54,80.75,18102.0,74.5716,74.8216,74.5716,74.7661,18102.0
2022-05-31 11:05:00,80.8,80.89,79.93,80.11,38073.0,74.8124,74.8957,74.0068,74.1735,38073.0
2022-05-31 11:10:00,80.15,80.53,80.12,80.21,32266.0,74.2105,74.5624,74.1828,74.2661,32266.0
2022-05-31 11:15:00,80.24,80.62,80.24,80.48,24169.0,74.2939,74.6457,74.2939,74.5161,24169.0
2022-05-31 11:20:00,80.48,80.63,80.37,80.38,15124.0,74.5161,74.655,74.4142,74.4235,15124.0
2022-05-31 11:25:00,80.38,80.71,80.38,80.54,26188.0,74.4235,74.729,74.4235,74.5716,26188.0
2022-05-31 11:30:00,80.51,80.98,80.36,80.93,16089.0,74.5439,74.979,74.405,74.9327,16089.0
2022-05-31 11:35:00,80.87,81.43,80.85,81.31,18148.0,74.8772,75.3957,74.8587,75.2846,18148.0
2022-05-31 11:40:00,81.29,81.38,81.09,81.13,30345.0,75.2661,75.3494,75.0809,75.1179,30345.0
2022-05-31 11:45:00,81.17,81.28,81.14,81.17,33498.0,75.155,75.2568,75.1272,75.155,33498.0
2022-05-31 11:50:00,81.17,81.43,81.14,81.43,29533.0,75.155,75.3957,75.1272,75.3957,29533.0
2022-05-31 11:55:00,81.39,81.65,81.27,81.41,29761.0,75.3587,75.5994,75.2475,75.3772,29761.0
2022-05-31 12:00:00,81.43,82.1,81.43,82.08,26694.0,75.3957,76.016,75.3957,75.9975,26694.0
2022-05-31 12:05:00,82.12,82.24,81.9,82.23,15706.0,76.0346,76.1457,75.8309,76.1364,15706.0
2022-05-31 12:10:00,82.23,82.26,81.83,81.83,13145.0,76.1364,76.1642,75.766,75.766,13145.0
2022-05-31 12:15:00,81.81,81.84,81.57,81.68,18644.0,75.7475,75.7753,75.5253,75.6272,18644.0
2022-05-31 12:20:00,81.74,81.74,81.59,81.7,4173.0,75.6827,75.6827,75.5438,75.6457,4173.0
2022-05-31 12:25:00,81.63,82.07,81.63,82.07,13831.0,75.5809,75.9883,75.5809,75.9883,13831.0
2022-05-31 12:30:00,82.04,82.39,82.03,82.36,14712.0,75.9605,76.2845,75.9512,76.2568,14712.0
2022-05-31 12:35:00,82.37,82.55,82.33,82.47,16846.0,76.266,76.4327,76.229,76.3586,16846.0
2022-05-31 12:40:00,82.5,82.52,82.35,82.48,6802.0,76.3864,76.4049,76.2475,76.3679,6802.0
2022-05-31 12:45:00,82.55,82.76,82.54,82.62,17554.0,76.4327,76.6271,76.4234,76.4975,17554.0
2022-05-31 12:50:00,82.59,82.59,82.34,82.48,20114.0,76.4697,76.4697,76.2383,76.3679,20114.0
2022-05-31 12:55:00,82.44,82.57,82.37,82.51,6742.0,76.3308,76.4512,76.266,76.3957,6742.0
2022-05-31 13:00:00,82.44,82.66,82.17,82.35,14164.0,76.3308,76.5345,76.0809,76.2475,14164.0
2022-05-31 13:05:00,82.37,82.73,82.36,82.71,11387.0,76.266,76.5994,76.2568,76.5808,11387.0
2022-05-31 13:10:00,82.64,82.66,82.42,82.46,7178.0,76.516,76.5345,76.3123,76.3494,7178.0
2022-05-31 13:15:00,82.34,82.35,81.97,81.97,8945.0,76.2383,76.2475,75.8957,75.8957,8945.0
2022-05-31 13:20:00,81.95,82.16,81.92,82.08,15836.0,75.8772,76.0716,75.8494,75.9975,15836.0
2022-05-31 13:25:00,82.06,82.1,81.74,82.0,6532.0,75.979,76.016,75.6827,75.9234,6532.0
2022-05-31 13:30:00,81.88,82.31,81.88,82.31,6959.0,75.8123,76.2105,75.8123,76.2105,6959.0
2022-05-31 13:35:00,82.24,82.4,82.2,82.27,5742.0,76.1457,76.2938,76.1086,76.1734,5742.0
2022-05-31 13:40:00,82.32,82.74,82.3,82.74,8835.0,76.2197,76.6086,76.2012,76.6086,8835.0
2022-05-31 13:45:00,82.74,82.94,82.64,82.81,6674.0,76.6086,76.7938,76.516,76.6734,6674.0
2022-05-31 13:50:00,82.9,83.1,82.83,83.03,12066.0,76.7568,76.9419,76.6919,76.8771,12066.0
2022-05-31 13:55:00,83.06,83.27,83.06,83.13,13282.0,76.9049,77.0993,76.9049,76.9697,13282.0
2022-05-31 14:00:00,83.08,83.11,82.88,82.9,14363.0,76.9234,76.9512,76.7382,76.7568,14363.0
2022-05-31 14:05:00,82.86,82.99,82.78,82.95,9085.0,76.7197,76.8401,76.6456,76.8031,9085.0
2022-05-31 14:10:00,82.99,83.01,82.87,82.89,7857.0,76.8401,76.8586,76.729,76.7475,7857.0
2022-05-31 14:15:00,82.88,83.02,82.83,83.0,8720.0,76.7382,76.8679,76.6919,76.8493,8720.0
2022-05-31 14:20:00,83.01,83.1,82.72,82.72,9183.0,76.8586,76.9419,76.5901,76.5901,9183.0
2022-05-31 14:25:00,82.77,82.77,82.56,82.73,7689.0,76.6364,76.6364,76.442,76.5994,7689.0
2022-05-31 14:30:00,82.73,82.73,82.33,82.35,10075.0,76.5994,76.5994,76.229,76.2475,10075.0
2022-05-31 14:35:00,82.32,82.54,82.31,82.51,15051.0,76.2197,76.4234,76.2105,76.3957,15051.0
2022-05-31 14:40:00,82.42,82.42,82.04,82.12,6785.0,76.3123,76.3123,75.9605,76.0346,6785.0
2022-05-31 14:45:00,82.01,82.02,81.76,81.88,10791.0,75.9327,75.942,75.7012,75.8123,10791.0
2022-05-31 14:50:00,81.9,82.18,81.88,81.89,11536.0,75.8309,76.0901,75.8123,75.8216,11536.0
2022-05-31 14:55:00,81.79,81.94,81.62,81.87,14434.0,75.729,75.8679,75.5716,75.8031,14434.0
2022-05-31 15:00:00,81.89,81.89,81.53,81.64,14557.0,75.8216,75.8216,75.4883,75.5901,14557.0
2022-05-31 15:05:00,81.59,81.75,81.46,81.75,19816.0,75.5438,75.692,75.4235,75.692,19816.0
2022-05-31 15:10:00,81.76,81.76,81.43,81.54,18273.0,75.7012,75.7012,75.3957,75.4975,18273.0
2022-05-31 15:15:00,81.54,81.84,81.53,81.59,21570.0,75.4975,75.7753,75.4883,75.5438,21570.0
2022-05-31 15:20:00,81.61,81.75,81.5,81.56,19212.0,75.5624,75.692,75.4605,75.5161,19212.0
2022-05-31 15:25:00,81.56,81.65,81.4,81.62,19202.0,75.5161,75.5994,75.3679,75.5716,19202.0
2022-05-31 15:30:00,81.59,81.94,81.59,81.72,49423.0,75.5438,75.8679,75.5438,75.6642,49423.0
2022-05-31 15:35:00,81.76,81.86,81.65,81.67,27217.0,75.7012,75.7938,75.5994,75.6179,27217.0
2022-05-31 15:40:00,81.67,81.69,81.27,81.33,42304.0,75.6179,75.6364,75.2475,75.3031,42304.0
2022-05-31 15:45:00,81.32,81.42,81.15,81.18,31334.0,75.2938,75.3864,75.1364,75.1642,31334.0
2022-05-31 15:50:00,81.1,81.94,81.1,81.39,47458.0,75.0901,75.8679,75.0901,75.3587,47458.0
2022-05-31 15:55:00,81.41,81.45,81.19,81.23,105218.0,75.3772,75.4142,75.1735,75.2105,105218.0
2022-06-01 09:30:00,81.2,81.73,80.5,80.82,54299.0,75.1827,75.6735,74.5346,74.8309,54299.0
2022-06-01 09:35:00,81.06,81.38,80.43,80.52,33327.0,75.0531,75.3494,74.4698,74.5531,33327.0
2022-06-01 09:40:00,80.64,81.29,80.59,80.81,20636.0,74.6642,75.2661,74.6179,74.8216,20636.0
2022-06-01 09:45:00,80.9,80.97,80.41,80.8,20276.0,74.905,74.9698,74.4513,74.8124,20276.0
2022-06-01 09:50:00,80.87,81.17,80.2,80.33,18460.0,74.8772,75.155,74.2568,74.3772,18460.0
2022-06-01 09:55:00,80.19,80.39,79.8,80.28,26466.0,74.2476,74.4328,73.8865,74.3309,26466.0
2022-06-01 10:00:00,80.32,80.46,79.82,79.98,17518.0,74.3679,74.4976,73.905,74.0531,17518.0
2022-06-01 10:05:00,79.99,80.0,79.6,79.81,22623.0,74.0624,74.0717,73.7013,73.8957,22623.0
2022-06-01 10:10:00,79.95,80.19,79.73,79.89,14205.0,74.0254,74.2476,73.8217,73.9698,14205.0
2022-06-01 10:15:00,79.9,79.9,79.63,79.67,14937.0,73.9791,73.9791,73.7291,73.7661,14937.0
2022-06-01 10:20:00,79.61,79.77,79.47,79.47,46933.0,73.7106,73.8587,73.5809,73.5809,46933.0
2022-06-01 10:25:00,79.43,79.54,79.14,79.45,15935.0,73.5439,73.6457,73.2754,73.5624,15935.0
2022-06-01 10:30:00,79.42,79.76,79.38,79.55,12724.0,73.5346,73.8494,73.4976,73.655,12724.0
2022-06-01 10:35:00,79.54,79.73,79.46,79.69,9495.0,73.6457,73.8217,73.5717,73.7846,9495.0
2022-06-01 10:40:00,79.72,79.98,79.51,79.92,10203.0,73.8124,74.0531,73.618,73.9976,10203.0
2022-06-01 10:45:00,80.0,80.1,79.84,79.99,5982.0,74.0717,74.1642,73.9235,74.0624,5982.0
2022-06-01 10:50:00,79.94,80.42,79.88,80.35,17072.0,74.0161,74.4605,73.9606,74.3957,17072.0
2022-06-01 10:55:00,80.33,80.73,80.29,80.52,10008.0,74.3772,74.7476,74.3402,74.5531,10008.0
2022-06-01 11:00:00,80.41,80.46,79.8,79.92,9695.0,74.4513,74.4976,73.8865,73.9976,9695.0
2022-06-01 11:05:00,79.86,80.0,79.67,79.84,9896.0,73.942,74.0717,73.7661,73.9235,9896.0
2022-06-01 11:10:00,79.9,79.98,79.75,79.92,3964.0,73.9791,74.0531,73.8402,73.9976,3964.0
2022-06-01 11:15:00,79.79,79.87,79.55,79.7,10026.0,73.8772,73.9513,73.655,73.7939,10026.0
2022-06-01 11:20:00,79.63,79.66,79.09,79.19,34037.0,73.7291,73.7569,73.2291,73.3217,34037.0
2022-06-01 11:25:00,79.18,79.38,79.14,79.31,7788.0,73.3124,73.4976,73.2754,73.4328,7788.0
2022-06-01 11:30:00,79.31,79.57,79.2,79.25,27428.0,73.4328,73.6735,73.3309,73.3772,27428.0
2022-06-01 11:35:00,79.25,79.33,78.9,79.14,11165.0,73.3772,73.4513,73.0532,73.2754,11165.0
2022-06-01 11:40:00,79.15,79.15,78.59,78.79,17852.0,73.2846,73.2846,72.7661,72.9513,17852.0
2022-06-01 11:45:00,78.64,78.9,78.58,78.8,8790.0,72.8124,73.0532,72.7569,72.9606,8790.0
2022-06-01 11:50:00,78.83,79.02,78.71,78.99,12479.0,72.9884,73.1643,72.8773,73.1365,12479.0
2022-06-01 11:55:00,78.99,79.1,78.93,78.98,5515.0,73.1365,73.2384,73.0809,73.1272,5515.0
2022-06-01 12:00:00,79.02,79.02,78.64,78.68,18933.0,73.1643,73.1643,72.8124,72.8495,18933.0
2022-06-01 12:05:00,78.66,78.85,78.58,78.61,18960.0,72.831,73.0069,72.7569,72.7847,18960.0
2022-06-01 12:10:00,78.56,78.83,78.36,78.77,27842.0,72.7384,72.9884,72.5532,72.9328,27842.0
2022-06-01 12:15:00,78.84,79.14,78.82,78.93,11001.0,72.9976,73.2754,72.9791,73.0809,11001.0
2022-06-01 12:20:00,78.86,79.0,78.8,78.91,8641.0,73.0161,73.1458,72.9606,73.0624,8641.0
2022-06-01 12:25:00,78.91,78.91,78.45,78.45,46527.0,73.0624,73.0624,72.6365,72.6365,46527.0
2022-06-01 12:30:00,78.45,78.97,78.43,78.79,33716.0,72.6365,73.118,72.618,72.9513,33716.0
2022-06-01 12:35:00,78.81,78.93,78.7,78.76,22275.0,72.9698,73.0809,72.868,72.9235,22275.0
2022-06-01 12:40:00,78.83,79.04,78.75,78.83,11994.0,72.9884,73.1828,72.9143,72.9884,11994.0
2022-06-01 12:45:00,78.83,78.93,78.45,78.5,35116.0,72.9884,73.0809,72.6365,72.6828,35116.0
2022-06-01 12:50:00,78.46,78.68,78.38,78.68,15533.0,72.6458,72.8495,72.5717,72.8495,15533.0
2022-06-01 12:55:00,78.65,78.93,78.61,78.93,11198.0,72.8217,73.0809,72.7847,73.0809,11198.0
2022-06-01 13:00:00,78.89,79.04,78.7,78.82,45692.0,73.0439,73.1828,72.868,72.9791,45692.0
2022-06-01 13:05:00,78.83,79.33,78.83,79.33,6945.0,72.9884,73.4513,72.9884,73.4513,6945.0
2022-06-01 13:10:00,79.4,79.45,79.12,79.13,10718.0,73.5161,73.5624,73.2569,73.2661,10718.0
2022-06-01 13:15:00,79.12,79.22,79.11,79.16,5519.0,73.2569,73.3495,73.2476,73.2939,5519.0
2022-06-01 13:20:00,79.2,79.27,78.95,79.03,11581.0,73.3309,73.3958,73.0995,73.1735,11581.0
2022-06-01 13:25:00,79.0,79.07,78.9,79.0,7515.0,73.1458,73.2106,73.0532,73.1458,7515.0
2022-06-01 13:30:00,78.95,79.03,78.82,78.93,8526.0,73.0995,73.1735,72.9791,73.0809,8526.0
2022-06-01 13:35:00,79.0,79.24,78.97,79.2,8594.0,73.1458,73.368,73.118,73.3309,8594.0
2022-06-01 13:40:00,79.13,79.42,79.1,79.33,5614.0,73.2661,73.5346,73.2384,73.4513,5614.0
2022-06-01 13:45:00,79.29,79.37,79.29,79.31,3317.0,73.4143,73.4883,73.4143,73.4328,3317.0
2022-06-01 13:50:00,79.31,79.32,79.06,79.08,8106.0,73.4328,73.442,73.2013,73.2198,8106.0
2022-06-01 13:55:00,79.14,79.37,79.09,79.22,7915.0,73.2754,73.4883,73.2291,73.3495,7915.0
2022-06-01 14:00:00,79.19,79.36,79.16,79.34,6067.0,73.3217,73.4791,73.2939,73.4606,6067.0
2022-06-01 14:05:00,79.41,79.46,79.15,79.19,10143.0,73.5254,73.5717,73.2846,73.3217,10143.0
2022-06-01 14:10:00,79.21,79.44,79.2,79.44,8623.0,73.3402,73.5532,73.3309,73.5532,8623.0
2022-06-01 14:15:00,79.41,79.47,79.03,79.11,10405.0,73.5254,73.5809,73.1735,73.2476,10405.0
2022-06-01 14:20:00,79.05,79.63,79.05,79.58,13451.0,73.1921,73.7291,73.1921,73.6828,13451.0
2022-06-01 14:25:00,79.58,79.78,79.53,79.55,8042.0,73.6828,73.868,73.6365,73.655,8042.0
2022-06-01 14:30:00,79.58,79.75,79.58,79.75,3430.0,73.6828,73.8402,73.6828,73.8402,3430.0
2022-06-01 14:35:00,79.73,79.82,79.65,79.65,8081.0,73.8217,73.905,73.7476,73.7476,8081.0
2022-06-01 14:40:00,79.6,79.94,79.6,79.91,5912.0,73.7013,74.0161,73.7013,73.9883,5912.0
2022-06-01 14:45:00,79.96,80.0,79.72,79.84,14724.0,74.0346,74.0717,73.8124,73.9235,14724.0
2022-06-01 14:50:00,79.81,79.92,79.69,79.72,8770.0,73.8957,73.9976,73.7846,73.8124,8770.0
2022-06-01 14:55:00,79.77,79.84,79.63,79.71,8175.0,73.8587,73.9235,73.7291,73.8031,8175.0
2022-06-01 15:00:00,79.75,79.78,79.52,79.54,8054.0,73.8402,73.868,73.6272,73.6457,8054.0
2022-06-01 15:05:00,79.55,79.79,79.47,79.7,12909.0,73.655,73.8772,73.5809,73.7939,12909.0
2022-06-01 15:10:00,79.67,80.08,79.65,79.95,9151.0,73.7661,74.1457,73.7476,74.0254,9151.0
2022-06-01 15:15:00,79.95,80.19,79.87,80.02,8712.0,74.0254,74.2476,73.9513,74.0902,8712.0
2022-06-01 15:20:00,80.03,80.23,79.94,80.12,22854.0,74.0994,74.2846,74.0161,74.1828,22854.0
2022-06-01 15:25:00,80.15,80.28,79.97,80.18,18709.0,74.2105,74.3309,74.0439,74.2383,18709.0
2022-06-01 15:30:00,80.16,80.18,79.88,80.04,32277.0,74.2198,74.2383,73.9606,74.1087,32277.0
2022-06-01 15:35:00,80.0,80.13,79.92,80.13,23085.0,74.0717,74.192,73.9976,74.192,23085.0
2022-06-01 15:40:00,80.14,80.39,80.1,80.21,26747.0,74.2013,74.4328,74.1642,74.2661,26747.0
2022-06-01 15:45:00,80.21,80.25,80.02,80.18,43414.0,74.2661,74.3031,74.0902,74.2383,43414.0
2022-06-01 15:50:00,80.22,80.34,79.94,80.0,54378.0,74.2754,74.3865,74.0161,74.0717,54378.0
2022-06-01 15:55:00,79.99,80.12,79.6,79.6,88171.0,74.0624,74.1828,73.7013,73.7013,88171.0
2022-06-02 09:30:00,80.26,80.9,79.92,79.95,64365.0,74.3124,74.905,73.9976,74.0254,64365.0
2022-06-02 09:35:00,80.29,81.2,80.29,80.98,13025.0,74.3402,75.1827,74.3402,74.979,13025.0
2022-06-02 09:40:00,80.9,80.9,80.25,80.59,11193.0,74.905,74.905,74.3031,74.6179,11193.0
2022-06-02 09:45:00,80.6,81.04,80.49,80.9,23495.0,74.6272,75.0346,74.5253,74.905,23495.0
2022-06-02 09:50:00,80.97,80.99,79.72,79.72,23848.0,74.9698,74.9883,73.8124,73.8124,23848.0
2022-06-02 09:55:00,79.57,79.65,79.19,79.29,20430.0,73.6735,73.7476,73.3217,73.4143,20430.0
2022-06-02 10:00:00,79.27,80.08,79.23,79.63,11540.0,73.3958,74.1457,73.3587,73.7291,11540.0
2022-06-02 10:05:00,79.56,79.58,79.16,79.3,16527.0,73.6643,73.6828,73.2939,73.4235,16527.0
2022-06-02 10:10:00,79.3,79.92,79.29,79.84,10935.0,73.4235,73.9976,73.4143,73.9235,10935.0
2022-06-02 10:15:00,79.77,80.03,79.42,79.5,23675.0,73.8587,74.0994,73.5346,73.6087,23675.0
2022-06-02 10:20:00,79.51,79.58,78.96,79.03,38794.0,73.618,73.6828,73.1087,73.1735,38794.0
2022-06-02 10:25:00,79.02,79.39,79.01,79.39,19192.0,73.1643,73.5069,73.155,73.5069,19192.0
2022-06-02 10:30:00,79.36,80.01,79.25,79.93,24038.0,73.4791,74.0809,73.3772,74.0068,24038.0
2022-06-02 10:35:00,79.94,80.17,79.75,79.9,20266.0,74.0161,74.2291,73.8402,73.9791,20266.0
2022-06-02 10:40:00,79.9,79.96,79.46,79.47,16691.0,73.9791,74.0346,73.5717,73.5809,16691.0
2022-06-02 10:45:00,79.51,79.78,79.36,79.66,19699.0,73.618,73.868,73.4791,73.7569,19699.0
2022-06-02 10:50:00,79.66,79.66,79.28,79.39,15594.0,73.7569,73.7569,73.405,73.5069,15594.0
2022-06-02 10:55:00,79.39,79.4,79.11,79.21,13510.0,73.5069,73.5161,73.2476,73.3402,13510.0
2022-06-02 11:00:00,79.22,79.81,79.16,79.55,31190.0,73.3495,73.8957,73.2939,73.655,31190.0
2022-06-02 11:05:00,79.58,79.75,79.49,79.74,13310.0,73.6828,73.8402,73.5995,73.8309,13310.0
2022-06-02 11:10:00,79.83,80.19,79.83,80.03,15966.0,73.9143,74.2476,73.9143,74.0994,15966.0
2022-06-02 11:15:00,80.08,80.2,79.98,80.17,31940.0,74.1457,74.2568,74.0531,74.2291,31940.0
2022-06-02 11:20:00,80.15,80.16,79.98,80.02,8700.0,74.2105,74.2198,74.0531,74.0902,8700.0
2022-06-02 11:25:00,80.06,80.14,79.74,79.86,16271.0,74.1272,74.2013,73.8309,73.942,16271.0
2022-06-02 11:30:00,79.9,80.14,79.81,80.14,20222.0,73.9791,74.2013,73.8957,74.2013,20222.0
2022-06-02 11:35:00,80.13,80.13,79.74,79.84,13504.0,74.192,74.192,73.8309,73.9235,13504.0
2022-06-02 11:40:00,79.77,80.4,79.74,80.33,33762.0,73.8587,74.442,73.8309,74.3772,33762.0
2022-06-02 11:45:00,80.33,80.55,80.24,80.53,21862.0,74.3772,74.5809,74.2939,74.5624,21862.0
2022-06-02 11:50:00,80.54,80.83,80.53,80.57,27014.0,74.5716,74.8402,74.5624,74.5994,27014.0
2022-06-02 11:55:00,80.56,80.61,80.4,80.55,7925.0,74.5902,74.6365,74.442,74.5809,7925.0
2022-06-02 12:00:00,80.59,80.94,80.55,80.94,10519.0,74.6179,74.942,74.5809,74.942,10519.0
2022-06-02 12:05:00,80.94,81.24,80.91,81.15,14549.0,74.942,75.2198,74.9142,75.1364,14549.0
2022-06-02 12:10:00,81.11,81.4,81.11,81.23,11248.0,75.0994,75.3679,75.0994,75.2105,11248.0
2022-06-02 12:15:00,81.18,81.37,81.18,81.35,10526.0,75.1642,75.3401,75.1642,75.3216,10526.0
2022-06-02 12:20:00,81.31,81.51,81.3,81.51,16650.0,75.2846,75.4698,75.2753,75.4698,16650.0
2022-06-02 12:25:00,81.51,81.72,81.43,81.48,22156.0,75.4698,75.6642,75.3957,75.442,22156.0
2022-06-02 12:30:00,81.47,81.71,81.41,81.47,12551.0,75.4327,75.6549,75.3772,75.4327,12551.0
2022-06-02 12:35:00,81.5,81.64,81.33,81.58,9487.0,75.4605,75.5901,75.3031,75.5346,9487.0
2022-06-02 12:40:00,81.55,81.55,81.13,81.13,8872.0,75.5068,75.5068,75.1179,75.1179,8872.0
2022-06-02 12:45:00,81.13,81.24,81.06,81.22,12327.0,75.1179,75.2198,75.0531,75.2013,12327.0
2022-06-02 12:50:00,81.23,81.55,81.18,81.54,11596.0,75.2105,75.5068,75.1642,75.4975,11596.0
2022-06-02 12:55:00,81.48,81.49,81.4,81.4,4918.0,75.442,75.4512,75.3679,75.3679,4918.0
2022-06-02 13:00:00,81.42,81.53,81.36,81.47,11549.0,75.3864,75.4883,75.3309,75.4327,11549.0
2022-06-02 13:05:00,81.46,81.53,81.36,81.43,8752.0,75.4235,75.4883,75.3309,75.3957,8752.0
2022-06-02 13:10:00,81.45,81.54,81.26,81.32,13866.0,75.4142,75.4975,75.2383,75.2938,13866.0
2022-06-02 13:15:00,81.3,81.63,81.29,81.63,6842.0,75.2753,75.5809,75.2661,75.5809,6842.0
2022-06-02 13:20:00,81.59,81.59,81.45,81.54,6638.0,75.5438,75.5438,75.4142,75.4975,6638.0
2022-06-02 13:25:00,81.55,81.61,81.33,81.46,12333.0,75.5068,75.5624,75.3031,75.4235,12333.0
2022-06-02 13:30:00,81.48,81.72,81.47,81.72,10308.0,75.442,75.6642,75.4327,75.6642,10308.0
2022-06-02 13:35:00,81.72,81.72,81.55,81.7,12616.0,75.6642,75.6642,75.5068,75.6457,12616.0
2022-06-02 13:40:00,81.72,81.73,81.4,81.65,8841.0,75.6642,75.6735,75.3679,75.5994,8841.0
2022-06-02 13:45:00,81.66,81.72,81.46,81.51,28612.0,75.6086,75.6642,75.4235,75.4698,28612.0
2022-06-02 13:50:00,81.5,81.56,81.43,81.51,9755.0,75.4605,75.5161,75.3957,75.4698,9755.0
2022-06-02 13:55:00,81.5,81.65,81.41,81.62,8945.0,75.4605,75.5994,75.3772,75.5716,8945.0
2022-06-02 14:00:00,81.64,82.04,81.59,82.02,11777.0,75.5901,75.9605,75.5438,75.942,11777.0
2022-06-02 14:05:00,81.98,82.06,81.94,82.01,5763.0,75.9049,75.979,75.8679,75.9327,5763.0
2022-06-02 14:10:00,81.97,82.16,81.87,82.16,14274.0,75.8957,76.0716,75.8031,76.0716,14274.0
2022-06-02 14:15:00,82.12,82.21,82.02,82.18,8800.0,76.0346,76.1179,75.942,76.0901,8800.0
2022-06-02 14:20:00,82.14,82.22,82.09,82.2,10510.0,76.0531,76.1271,76.0068,76.1086,10510.0
2022-06-02 14:25:00,82.16,82.29,82.09,82.18,10528.0,76.0716,76.192,76.0068,76.0901,10528.0
2022-06-02 14:30:00,82.17,82.26,82.08,82.17,20323.0,76.0809,76.1642,75.9975,76.0809,20323.0
2022-06-02 14:35:00,82.17,82.2,82.13,82.17,9123.0,76.0809,76.1086,76.0438,76.0809,9123.0
2022-06-02 14:40:00,82.15,82.17,82.01,82.09,8810.0,76.0623,76.0809,75.9327,76.0068,8810.0
2022-06-02 14:45:00,82.09,82.78,81.98,82.19,47968.0,76.0068,76.6456,75.9049,76.0994,47968.0
2022-06-02 14:50:00,82.11,82.31,82.04,82.18,15438.0,76.0253,76.2105,75.9605,76.0901,15438.0
2022-06-02 14:55:00,82.14,82.18,81.71,81.74,14054.0,76.0531,76.0901,75.6549,75.6827,14054.0
2022-06-02 15:00:00,81.68,82.11,81.68,82.06,14789.0,75.6272,76.0253,75.6272,75.979,14789.0
2022-06-02 15:05:00,82.06,82.14,81.94,82.12,21058.0,75.979,76.0531,75.8679,76.0346,21058.0
2022-06-02 15:10:00,82.09,82.35,82.06,82.18,18415.0,76.0068,76.2475,75.979,76.0901,18415.0
2022-06-02 15:15:00,82.18,82.26,82.1,82.19,17535.0,76.0901,76.1642,76.016,76.0994,17535.0
2022-06-02 15:20:00,82.2,82.33,82.06,82.3,22535.0,76.1086,76.229,75.979,76.2012,22535.0
2022-06-02 15:25:00,82.32,82.38,82.02,82.07,34157.0,76.2197,76.2753,75.942,75.9883,34157.0
2022-06-02 15:30:00,82.05,82.26,82.02,82.16,29844.0,75.9697,76.1642,75.942,76.0716,29844.0
2022-06-02 15:35:00,82.18,82.21,82.06,82.12,24035.0,76.0901,76.1179,75.979,76.0346,24035.0
2022-06-02 15:40:00,82.13,82.37,82.1,82.34,44499.0,76.0438,76.266,76.016,76.2383,44499.0
2022-06-02 15:45:00,82.34,82.45,82.26,82.34,68372.0,76.2383,76.3401,76.1642,76.2383,68372.0
2022-06-02 15:50:00,82.33,82.64,82.32,82.44,87360.0,76.229,76.516,76.2197,76.3308,87360.0
2022-06-02 15:55:00,82.42,82.73,82.4,82.69,138897.0,76.3123,76.5994,76.2938,76.5623,138897.0
2022-06-03 09:30:00,82.29,83.11,81.54,82.18,39549.0,76.192,76.9512,75.4975,76.0901,39549.0
2022-06-03 09:35:00,82.02,82.02,81.55,81.94,26330.0,75.942,75.942,75.5068,75.8679,26330.0
2022-06-03 09:40:00,81.79,82.43,81.79,82.28,13385.0,75.729,76.3216,75.729,76.1827,13385.0
2022-06-03 09:45:00,82.0,82.16,81.55,81.55,12884.0,75.9234,76.0716,75.5068,75.5068,12884.0
2022-06-03 09:50:00,81.55,81.94,81.36,81.74,34015.0,75.5068,75.8679,75.3309,75.6827,34015.0
2022-06-03 09:55:00,81.87,82.24,81.61,81.73,11861.0,75.8031,76.1457,75.5624,75.6735,11861.0
2022-06-03 10:00:00,81.79,81.91,81.35,81.37,9902.0,75.729,75.8401,75.3216,75.3401,9902.0
2022-06-03 10:05:00,81.37,81.47,81.14,81.42,9903.0,75.3401,75.4327,75.1272,75.3864,9903.0
2022-06-03 10:10:00,81.32,81.46,81.2,81.43,6446.0,75.2938,75.4235,75.1827,75.3957,6446.0
2022-06-03 10:15:00,81.54,81.72,81.44,81.66,13653.0,75.4975,75.6642,75.4049,75.6086,13653.0
2022-06-03 10:20:00,81.58,81.66,81.31,81.53,10538.0,75.5346,75.6086,75.2846,75.4883,10538.0
2022-06-03 10:25:00,81.46,81.54,81.23,81.47,9246.0,75.4235,75.4975,75.2105,75.4327,9246.0
2022-06-03 10:30:00,81.38,81.49,81.15,81.33,10707.0,75.3494,75.4512,75.1364,75.3031,10707.0
2022-06-03 10:35:00,81.34,81.44,80.94,81.19,44204.0,75.3124,75.4049,74.942,75.1735,44204.0
2022-06-03 10:40:00,81.13,81.43,80.96,81.42,9219.0,75.1179,75.3957,74.9605,75.3864,9219.0
2022-06-03 10:45:00,81.42,82.0,81.36,81.97,8296.0,75.3864,75.9234,75.3309,75.8957,8296.0
2022-06-03 10:50:00,82.0,82.02,81.87,81.88,7383.0,75.9234,75.942,75.8031,75.8123,7383.0
2022-06-03 10:55:00,81.89,81.97,81.78,81.94,7814.0,75.8216,75.8957,75.7198,75.8679,7814.0
2022-06-03 11:00:00,81.92,81.93,81.7,81.78,7036.0,75.8494,75.8586,75.6457,75.7198,7036.0
2022-06-03 11:05:00,81.71,81.74,81.53,81.74,5614.0,75.6549,75.6827,75.4883,75.6827,5614.0
2022-06-03 11:10:00,81.69,81.74,81.41,81.42,4667.0,75.6364,75.6827,75.3772,75.3864,4667.0
2022-06-03 11:15:00,81.46,81.75,81.46,81.7,7563.0,75.4235,75.692,75.4235,75.6457,7563.0
2022-06-03 11:20:00,81.63,81.64,81.36,81.42,4444.0,75.5809,75.5901,75.3309,75.3864,4444.0
2022-06-03 11:25:00,81.36,81.48,81.24,81.33,9028.0,75.3309,75.442,75.2198,75.3031,9028.0
2022-06-03 11:30:00,81.27,81.52,81.27,81.39,6231.0,75.2475,75.479,75.2475,75.3587,6231.0
2022-06-03 11:35:00,81.41,81.52,81.32,81.46,8662.0,75.3772,75.479,75.2938,75.4235,8662.0
2022-06-03 11:40:00,81.46,81.51,81.36,81.45,4061.0,75.4235,75.4698,75.3309,75.4142,4061.0
2022-06-03 11:45:00,81.42,81.46,81.26,81.27,6850.0,75.3864,75.4235,75.2383,75.2475,6850.0
2022-06-03 11:50:00,81.24,81.26,81.13,81.21,4680.0,75.2198,75.2383,75.1179,75.192,4680.0
2022-06-03 11:55:00,81.26,81.3,81.12,81.12,8046.0,75.2383,75.2753,75.1087,75.1087,8046.0
2022-06-03 12:00:00,81.15,81.43,81.15,81.36,5031.0,75.1364,75.3957,75.1364,75.3309,5031.0
2022-06-03 12:05:00,81.4,81.44,81.15,81.18,3372.0,75.3679,75.4049,75.1364,75.1642,3372.0
2022-06-03 12:10:00,81.19,81.19,81.07,81.12,7551.0,75.1735,75.1735,75.0624,75.1087,7551.0
2022-06-03 12:15:00,81.14,81.25,81.12,81.14,8755.0,75.1272,75.229,75.1087,75.1272,8755.0
2022-06-03 12:20:00,81.11,81.5,81.06,81.45,5516.0,75.0994,75.4605,75.0531,75.4142,5516.0
2022-06-03 12:25:00,81.32,81.32,81.19,81.28,4481.0,75.2938,75.2938,75.1735,75.2568,4481.0
2022-06-03 12:30:00,81.29,81.4,81.23,81.26,21935.0,75.2661,75.3679,75.2105,75.2383,21935.0
2022-06-03 12:35:00,81.27,81.55,81.25,81.45,20579.0,75.2475,75.5068,75.229,75.4142,20579.0
2022-06-03 12:40:00,81.44,81.46,81.15,81.17,12304.0,75.4049,75.4235,75.1364,75.155,12304.0
2022-06-03 12:45:00,81.18,81.6,81.15,81.58,30001.0,75.1642,75.5531,75.1364,75.5346,30001.0
2022-06-03 12:50:00,81.53,81.76,81.4,81.76,5424.0,75.4883,75.7012,75.3679,75.7012,5424.0
2022-06-03 12:55:00,81.73,81.78,81.62,81.78,4469.0,75.6735,75.7198,75.5716,75.7198,4469.0
2022-06-03 13:00:00,81.8,81.93,81.7,81.86,21304.0,75.7383,75.8586,75.6457,75.7938,21304.0
2022-06-03 13:05:00,81.84,81.93,81.79,81.87,6404.0,75.7753,75.8586,75.729,75.8031,6404.0
2022-06-03 13:10:00,81.87,81.87,81.65,81.65,3989.0,75.8031,75.8031,75.5994,75.5994,3989.0
2022-06-03 13:15:00,81.66,81.66,81.33,81.35,4638.0,75.6086,75.6086,75.3031,75.3216,4638.0
2022-06-03 13:20:00,81.36,81.59,81.35,81.59,4206.0,75.3309,75.5438,75.3216,75.5438,4206.0
2022-06-03 13:25:00,81.6,81.67,81.57,81.65,3631.0,75.5531,75.6179,75.5253,75.5994,3631.0
2022-06-03 13:30:00,81.58,81.58,81.45,81.56,3001.0,75.5346,75.5346,75.4142,75.5161,3001.0
2022-06-03 13:35:00,81.55,81.68,81.52,81.61,6996.0,75.5068,75.6272,75.479,75.5624,6996.0
2022-06-03 13:40:00,81.63,81.63,81.35,81.4,9123.0,75.5809,75.5809,75.3216,75.3679,9123.0
2022-06-03 13:45:00,81.41,81.45,81.34,81.45,4712.0,75.3772,75.4142,75.3124,75.4142,4712.0
2022-06-03 13:50:00,81.43,81.46,81.37,81.37,3250.0,75.3957,75.4235,75.3401,75.3401,3250.0
2022-06-03 13:55:00,81.38,81.45,81.34,81.41,6389.0,75.3494,75.4142,75.3124,75.3772,6389.0
2022-06-03 14:00:00,81.37,81.39,81.19,81.35,7048.0,75.3401,75.3587,75.1735,75.3216,7048.0
2022-06-03 14:05:00,81.33,81.39,81.26,81.39,5480.0,75.3031,75.3587,75.2383,75.3587,5480.0
2022-06-03 14:10:00,81.34,81.44,81.2,81.26,9586.0,75.3124,75.4049,75.1827,75.2383,9586.0
2022-06-03 14:15:00,81.23,81.26,81.19,81.2,6583.0,75.2105,75.2383,75.1735,75.1827,6583.0
2022-06-03 14:20:00,81.2,81.22,81.15,81.19,10422.0,75.1827,75.2013,75.1364,75.1735,10422.0
2022-06-03 14:25:00,81.17,81.37,81.14,81.37,15105.0,75.155,75.3401,75.1272,75.3401,15105.0
2022-06-03 14:30:00,81.35,81.38,81.21,81.26,9500.0,75.3216,75.3494,75.192,75.2383,9500.0
2022-06-03 14:35:00,81.25,81.25,81.08,81.1,36578.0,75.229,75.229,75.0716,75.0901,36578.0
2022-06-03 14:40:00,81.12,81.26,81.03,81.23,9882.0,75.1087,75.2383,75.0253,75.2105,9882.0
2022-06-03 14:45:00,81.28,81.45,81.18,81.4,5032.0,75.2568,75.4142,75.1642,75.3679,5032.0
2022-06-03 14:50:00,81.37,81.4,81.28,81.35,5519.0,75.3401,75.3679,75.2568,75.3216,5519.0
2022-06-03 14:55:00,81.33,81.47,81.3,81.43,4853.0,75.3031,75.4327,75.2753,75.3957,4853.0
2022-06-03 15:00:00,81.41,81.45,81.27,81.45,6401.0,75.3772,75.4142,75.2475,75.4142,6401.0
2022-06-03 15:05:00,81.41,81.41,81.0,81.12,18261.0,75.3772,75.3772,74.9976,75.1087,18261.0
2022-06-03 15:10:00,81.12,81.16,80.94,81.01,6244.0,75.1087,75.1457,74.942,75.0068,6244.0
2022-06-03 15:15:00,80.97,81.01,80.8,80.88,10992.0,74.9698,75.0068,74.8124,74.8864,10992.0
2022-06-03 15:20:00,80.9,80.91,80.79,80.86,10576.0,74.905,74.9142,74.8031,74.8679,10576.0
2022-06-03 15:25:00,80.84,80.99,80.79,80.99,18324.0,74.8494,74.9883,74.8031,74.9883,18324.0
2022-06-03 15:30:00,81.0,81.07,80.88,80.88,25486.0,74.9976,75.0624,74.8864,74.8864,25486.0
2022-06-03 15:35:00,80.89,81.01,80.81,80.95,15864.0,74.8957,75.0068,74.8216,74.9513,15864.0
2022-06-03 15:40:00,80.92,81.04,80.8,80.84,19715.0,74.9235,75.0346,74.8124,74.8494,19715.0
2022-06-03 15:45:00,80.82,80.98,80.76,80.87,26720.0,74.8309,74.979,74.7753,74.8772,26720.0
2022-06-03 15:50:00,80.85,80.96,80.7,80.83,63298.0,74.8587,74.9605,74.7198,74.8402,63298.0
2022-06-03 15:55:00,80.85,80.95,80.72,80.8,81414.0,74.8587,74.9513,74.7383,74.8124,81414.0
2022-06-06 09:30:00,81.36,81.36,79.76,79.98,28535.0,75.3309,75.3309,73.8494,74.0531,28535.0
2022-06-06 09:35:00,79.89,79.89,78.79,79.2,22637.0,73.9698,73.9698,72.9513,73.3309,22637.0
2022-06-06 09:40:00,79.22,79.9,79.22,79.81,26971.0,73.3495,73.9791,73.3495,73.8957,26971.0
2022-06-06 09:45:00,79.73,79.73,79.05,79.47,14869.0,73.8217,73.8217,73.1921,73.5809,14869.0
2022-06-06 09:50:00,79.37,79.48,79.1,79.21,27323.0,73.4883,73.5902,73.2384,73.3402,27323.0
2022-06-06 09:55:00,79.08,79.46,78.85,79.46,27979.0,73.2198,73.5717,73.0069,73.5717,27979.0
2022-06-06 10:00:00,79.52,80.5,79.45,80.47,25206.0,73.6272,74.5346,73.5624,74.5068,25206.0
2022-06-06 10:05:00,80.42,80.65,80.31,80.48,21105.0,74.4605,74.6735,74.3587,74.5161,21105.0
2022-06-06 10:10:00,80.43,80.71,80.41,80.59,10720.0,74.4698,74.729,74.4513,74.6179,10720.0
2022-06-06 10:15:00,80.61,80.61,80.04,80.48,16375.0,74.6365,74.6365,74.1087,74.5161,16375.0
2022-06-06 10:20:00,80.48,80.66,80.37,80.6,17398.0,74.5161,74.6827,74.4142,74.6272,17398.0
2022-06-06 10:25:00,80.57,80.72,80.49,80.51,7524.0,74.5994,74.7383,74.5253,74.5439,7524.0
2022-06-06 10:30:00,80.52,80.87,80.52,80.71,5570.0,74.5531,74.8772,74.5531,74.729,5570.0
2022-06-06 10:35:00,80.78,80.79,80.44,80.44,9784.0,74.7939,74.8031,74.4791,74.4791,9784.0
2022-06-06 10:40:00,80.45,80.56,80.27,80.56,16999.0,74.4883,74.5902,74.3216,74.5902,16999.0
2022-06-06 10:45:00,80.56,80.82,80.46,80.79,5092.0,74.5902,74.8309,74.4976,74.8031,5092.0
2022-06-06 10:50:00,80.8,80.8,80.37,80.42,6177.0,74.8124,74.8124,74.4142,74.4605,6177.0
2022-06-06 10:55:00,80.45,80.71,80.38,80.59,4832.0,74.4883,74.729,74.4235,74.6179,4832.0
2022-06-06 11:00:00,80.62,80.62,80.4,80.47,8057.0,74.6457,74.6457,74.442,74.5068,8057.0
2022-06-06 11:05:00,80.53,80.62,80.42,80.42,3909.0,74.5624,74.6457,74.4605,74.4605,3909.0
2022-06-06 11:10:00,80.38,80.39,80.19,80.32,5471.0,74.4235,74.4328,74.2476,74.3679,5471.0
2022-06-06 11:15:00,80.31,80.31,79.99,79.99,7205.0,74.3587,74.3587,74.0624,74.0624,7205.0
2022-06-06 11:20:00,80.02,80.31,80.02,80.3,6736.0,74.0902,74.3587,74.0902,74.3494,6736.0
2022-06-06 11:25:00,80.22,80.28,80.13,80.2,10379.0,74.2754,74.3309,74.192,74.2568,10379.0
2022-06-06 11:30:00,80.26,80.38,80.07,80.33,5242.0,74.3124,74.4235,74.1365,74.3772,5242.0
2022-06-06 11:35:00,80.3,80.46,80.19,80.46,4920.0,74.3494,74.4976,74.2476,74.4976,4920.0
2022-06-06 11:40:00,80.38,80.56,80.38,80.56,11731.0,74.4235,74.5902,74.4235,74.5902,11731.0
2022-06-06 11:45:00,80.58,80.73,80.57,80.65,9436.0,74.6087,74.7476,74.5994,74.6735,9436.0
2022-06-06 11:50:00,80.63,80.87,80.58,80.85,4275.0,74.655,74.8772,74.6087,74.8587,4275.0
2022-06-06 11:55:00,80.86,81.25,80.83,81.25,8763.0,74.8679,75.229,74.8402,75.229,8763.0
2022-06-06 12:00:00,81.16,81.2,80.73,80.76,6751.0,75.1457,75.1827,74.7476,74.7753,6751.0
2022-06-06 12:05:00,80.76,80.96,80.73,80.86,7076.0,74.7753,74.9605,74.7476,74.8679,7076.0
2022-06-06 12:10:00,80.83,80.84,80.49,80.52,8410.0,74.8402,74.8494,74.5253,74.5531,8410.0
2022-06-06 12:15:00,80.54,80.81,80.5,80.81,4534.0,74.5716,74.8216,74.5346,74.8216,4534.0
2022-06-06 12:20:00,80.81,80.9,80.78,80.81,5076.0,74.8216,74.905,74.7939,74.8216,5076.0
2022-06-06 12:25:00,80.84,81.0,80.84,80.84,4800.0,74.8494,74.9976,74.8494,74.8494,4800.0
2022-06-06 12:30:00,80.83,80.88,80.64,80.87,7746.0,74.8402,74.8864,74.6642,74.8772,7746.0
2022-06-06 12:35:00,80.88,81.11,80.83,81.09,5060.0,74.8864,75.0994,74.8402,75.0809,5060.0
2022-06-06 12:40:00,81.13,81.35,81.11,81.23,6866.0,75.1179,75.3216,75.0994,75.2105,6866.0
2022-06-06 12:45:00,81.25,81.47,81.25,81.42,9547.0,75.229,75.4327,75.229,75.3864,9547.0
2022-06-06 12:50:00,81.43,81.45,81.29,81.35,7740.0,75.3957,75.4142,75.2661,75.3216,7740.0
2022-06-06 12:55:00,81.35,81.58,81.31,81.58,8828.0,75.3216,75.5346,75.2846,75.5346,8828.0
2022-06-06 13:00:00,81.53,81.65,81.42,81.45,10053.0,75.4883,75.5994,75.3864,75.4142,10053.0
2022-06-06 13:05:00,81.45,81.58,81.44,81.49,4532.0,75.4142,75.5346,75.4049,75.4512,4532.0
2022-06-06 13:10:00,81.47,81.48,81.27,81.37,4215.0,75.4327,75.442,75.2475,75.3401,4215.0
2022-06-06 13:15:00,81.37,81.55,81.29,81.49,5939.0,75.3401,75.5068,75.2661,75.4512,5939.0
2022-06-06 13:20:00,81.44,81.61,81.37,81.57,2911.0,75.4049,75.5624,75.3401,75.5253,2911.0
2022-06-06 13:25:00,81.56,81.65,81.52,81.61,2987.0,75.5161,75.5994,75.479,75.5624,2987.0
2022-06-06 13:30:00,81.61,81.73,81.59,81.72,5071.0,75.5624,75.6735,75.5438,75.6642,5071.0
2022-06-06 13:35:00,81.72,82.02,81.65,81.95,20250.0,75.6642,75.942,75.5994,75.8772,20250.0
2022-06-06 13:40:00,81.94,81.99,81.91,81.94,5200.0,75.8679,75.9142,75.8401,75.8679,5200.0
2022-06-06 13:45:00,81.99,82.09,81.95,81.98,4619.0,75.9142,76.0068,75.8772,75.9049,4619.0
2022-06-06 13:50:00,81.95,82.09,81.91,81.95,4794.0,75.8772,76.0068,75.8401,75.8772,4794.0
2022-06-06 13:55:00,81.96,81.99,81.9,81.97,5776.0,75.8864,75.9142,75.8309,75.8957,5776.0
2022-06-06 14:00:00,81.93,81.95,81.81,81.92,7643.0,75.8586,75.8772,75.7475,75.8494,7643.0
2022-06-06 14:05:00,81.86,82.0,81.79,81.96,9246.0,75.7938,75.9234,75.729,75.8864,9246.0
2022-06-06 14:10:00,81.95,82.03,81.77,81.79,5099.0,75.8772,75.9512,75.7105,75.729,5099.0
2022-06-06 14:15:00,81.7,81.81,81.63,81.8,5644.0,75.6457,75.7475,75.5809,75.7383,5644.0
2022-06-06 14:20:00,81.82,81.82,81.45,81.55,5560.0,75.7568,75.7568,75.4142,75.5068,5560.0
2022-06-06 14:25:00,81.55,81.58,81.45,81.5,3481.0,75.5068,75.5346,75.4142,75.4605,3481.0
2022-06-06 14:30:00,81.47,81.49,81.34,81.37,8272.0,75.4327,75.4512,75.3124,75.3401,8272.0
2022-06-06 14:35:00,81.38,81.39,81.19,81.24,4800.0,75.3494,75.3587,75.1735,75.2198,4800.0
2022-06-06 14:40:00,81.23,81.46,81.22,81.46,7425.0,75.2105,75.4235,75.2013,75.4235,7425.0
2022-06-06 14:45:00,81.44,81.59,81.4,81.51,7077.0,75.4049,75.5438,75.3679,75.4698,7077.0
2022-06-06 14:50:00,81.42,81.53,81.19,81.52,6387.0,75.3864,75.4883,75.1735,75.479,6387.0
2022-06-06 14:55:00,81.51,81.58,81.46,81.54,5417.0,75.4698,75.5346,75.4235,75.4975,5417.0
2022-06-06 15:00:00,81.54,81.6,81.43,81.44,23006.0,75.4975,75.5531,75.3957,75.4049,23006.0
2022-06-06 15:05:00,81.41,81.45,81.32,81.33,5120.0,75.3772,75.4142,75.2938,75.3031,5120.0
2022-06-06 15:10:00,81.35,81.45,81.33,81.41,4465.0,75.3216,75.4142,75.3031,75.3772,4465.0
2022-06-06 15:15:00,81.4,81.49,81.35,81.36,4278.0,75.3679,75.4512,75.3216,75.3309,4278.0
2022-06-06 15:20:00,81.31,81.58,81.23,81.51,7539.0,75.2846,75.5346,75.2105,75.4698,7539.0
2022-06-06 15:25:00,81.52,81.53,81.42,81.42,7627.0,75.479,75.4883,75.3864,75.3864,7627.0
2022-06-06 15:30:00,81.44,81.56,81.43,81.49,9094.0,75.4049,75.5161,75.3957,75.4512,9094.0
2022-06-06 15:35:00,81.48,81.5,81.36,81.46,8816.0,75.442,75.4605,75.3309,75.4235,8816.0
2022-06-06 15:40:00,81.44,81.61,81.44,81.56,15338.0,75.4049,75.5624,75.4049,75.5161,15338.0
2022-06-06 15:45:00,81.58,81.62,81.37,81.37,15876.0,75.5346,75.5716,75.3401,75.3401,15876.0
2022-06-06 15:50:00,81.34,81.83,81.33,81.81,35905.0,75.3124,75.766,75.3031,75.7475,35905.0
2022-06-06 15:55:00,81.8,81.87,81.61,81.7,61283.0,75.7383,75.8031,75.5624,75.6457,61283.0
2022-06-07 09:30:00,79.95,79.95,78.54,79.73,110814.0,74.0254,74.0254,72.7199,73.8217,110814.0
2022-06-07 09:35:00,79.8,80.14,79.15,79.41,31779.0,73.8865,74.2013,73.2846,73.5254,31779.0
2022-06-07 09:40:00,79.41,80.05,79.17,79.17,14935.0,73.5254,74.118,73.3032,73.3032,14935.0
2022-06-07 09:45:00,79.26,79.68,79.18,79.56,35848.0,73.3865,73.7754,73.3124,73.6643,35848.0
2022-06-07 09:50:00,79.62,79.96,79.59,79.8,24835.0,73.7198,74.0346,73.692,73.8865,24835.0
2022-06-07 09:55:00,79.83,79.98,79.62,79.79,33787.0,73.9143,74.0531,73.7198,73.8772,33787.0
2022-06-07 10:00:00,79.73,80.36,79.55,80.35,15214.0,73.8217,74.405,73.655,74.3957,15214.0
2022-06-07 10:05:00,80.37,80.5,79.9,79.95,20314.0,74.4142,74.5346,73.9791,74.0254,20314.0
2022-06-07 10:10:00,80.01,80.07,79.27,79.44,27553.0,74.0809,74.1365,73.3958,73.5532,27553.0
2022-06-07 10:15:00,79.4,79.89,79.37,79.84,30733.0,73.5161,73.9698,73.4883,73.9235,30733.0
2022-06-07 10:20:00,79.82,80.0,79.76,79.87,34192.0,73.905,74.0717,73.8494,73.9513,34192.0
2022-06-07 10:25:00,79.87,80.48,79.84,80.27,18409.0,73.9513,74.5161,73.9235,74.3216,18409.0
2022-06-07 10:30:00,80.35,80.55,80.19,80.55,20505.0,74.3957,74.5809,74.2476,74.5809,20505.0
2022-06-07 10:35:00,80.49,81.08,80.43,81.08,20844.0,74.5253,75.0716,74.4698,75.0716,20844.0
2022-06-07 10:40:00,81.1,81.51,80.99,81.25,28001.0,75.0901,75.4698,74.9883,75.229,28001.0
2022-06-07 10:45:00,81.27,81.71,81.25,81.7,28519.0,75.2475,75.6549,75.229,75.6457,28519.0
2022-06-07 10:50:00,81.71,81.8,81.53,81.61,14864.0,75.6549,75.7383,75.4883,75.5624,14864.0
2022-06-07 10:55:00,81.59,81.92,81.59,81.79,25836.0,75.5438,75.8494,75.5438,75.729,25836.0
2022-06-07 11:00:00,81.78,81.87,81.57,81.59,23660.0,75.7198,75.8031,75.5253,75.5438,23660.0
2022-06-07 11:05:00,81.57,81.73,81.36,81.73,12138.0,75.5253,75.6735,75.3309,75.6735,12138.0
2022-06-07 11:10:00,81.75,81.75,81.41,81.41,8469.0,75.692,75.692,75.3772,75.3772,8469.0
2022-06-07 11:15:00,81.36,81.36,81.16,81.27,7272.0,75.3309,75.3309,75.1457,75.2475,7272.0
2022-06-07 11:20:00,81.3,81.37,80.76,80.76,10459.0,75.2753,75.3401,74.7753,74.7753,10459.0
2022-06-07 11:25:00,80.7,80.78,80.52,80.57,4373.0,74.7198,74.7939,74.5531,74.5994,4373.0
2022-06-07 11:30:00,80.51,80.64,80.42,80.62,7840.0,74.5439,74.6642,74.4605,74.6457,7840.0
2022-06-07 11:35:00,80.64,80.65,80.5,80.62,4221.0,74.6642,74.6735,74.5346,74.6457,4221.0
2022-06-07 11:40:00,80.59,80.59,80.34,80.34,9089.0,74.6179,74.6179,74.3865,74.3865,9089.0
2022-06-07 11:45:00,80.31,80.41,80.05,80.05,6635.0,74.3587,74.4513,74.118,74.118,6635.0
2022-06-07 11:50:00,80.02,80.16,80.01,80.15,6103.0,74.0902,74.2198,74.0809,74.2105,6103.0
2022-06-07 11:55:00,80.18,80.37,80.18,80.3,6015.0,74.2383,74.4142,74.2383,74.3494,6015.0
2022-06-07 12:00:00,80.32,80.4,80.26,80.39,5559.0,74.3679,74.442,74.3124,74.4328,5559.0
2022-06-07 12:05:00,80.43,80.43,80.32,80.37,7356.0,74.4698,74.4698,74.3679,74.4142,7356.0
2022-06-07 12:10:00,80.36,80.44,80.21,80.34,10055.0,74.405,74.4791,74.2661,74.3865,10055.0
2022-06-07 12:15:00,80.38,80.38,80.04,80.04,5553.0,74.4235,74.4235,74.1087,74.1087,5553.0
2022-06-07 12:20:00,80.07,80.15,79.94,80.13,6945.0,74.1365,74.2105,74.0161,74.192,6945.0
2022-06-07 12:25:00,80.07,80.28,80.06,80.19,4371.0,74.1365,74.3309,74.1272,74.2476,4371.0
2022-06-07 12:30:00,80.21,80.35,80.09,80.28,4906.0,74.2661,74.3957,74.155,74.3309,4906.0
2022-06-07 12:35:00,80.29,80.31,80.15,80.29,3586.0,74.3402,74.3587,74.2105,74.3402,3586.0
2022-06-07 12:40:00,80.32,80.47,80.32,80.34,9705.0,74.3679,74.5068,74.3679,74.3865,9705.0
2022-06-07 12:45:00,80.38,80.69,80.35,80.67,4762.0,74.4235,74.7105,74.3957,74.692,4762.0
2022-06-07 12:50:00,80.7,80.89,80.63,80.78,6834.0,74.7198,74.8957,74.655,74.7939,6834.0
2022-06-07 12:55:00,80.84,80.98,80.78,80.97,4616.0,74.8494,74.979,74.7939,74.9698,4616.0
2022-06-07 13:00:00,80.95,80.98,80.78,80.84,5375.0,74.9513,74.979,74.7939,74.8494,5375.0
2022-06-07 13:05:00,80.77,81.02,80.7,80.98,6694.0,74.7846,75.0161,74.7198,74.979,6694.0
2022-06-07 13:10:00,81.07,81.17,81.01,81.17,4366.0,75.0624,75.155,75.0068,75.155,4366.0
2022-06-07 13:15:00,81.09,81.22,81.01,81.22,5438.0,75.0809,75.2013,75.0068,75.2013,5438.0
2022-06-07 13:20:00,81.27,81.39,81.22,81.3,4007.0,75.2475,75.3587,75.2013,75.2753,4007.0
2022-06-07 13:25:00,81.28,81.28,81.09,81.2,3362.0,75.2568,75.2568,75.0809,75.1827,3362.0
2022-06-07 13:30:00,81.27,81.27,81.15,81.18,4564.0,75.2475,75.2475,75.1364,75.1642,4564.0
2022-06-07 13:35:00,81.17,81.22,81.05,81.13,5188.0,75.155,75.2013,75.0438,75.1179,5188.0
2022-06-07 13:40:00,81.09,81.09,81.0,81.02,5944.0,75.0809,75.0809,74.9976,75.0161,5944.0
2022-06-07 13:45:00,81.02,81.02,80.79,80.93,5655.0,75.0161,75.0161,74.8031,74.9327,5655.0
2022-06-07 13:50:00,80.88,80.89,80.7,80.7,4703.0,74.8864,74.8957,74.7198,74.7198,4703.0
2022-06-07 13:55:00,80.7,80.83,80.67,80.8,3467.0,74.7198,74.8402,74.692,74.8124,3467.0
2022-06-07 14:00:00,80.77,80.86,80.74,80.81,4876.0,74.7846,74.8679,74.7568,74.8216,4876.0
2022-06-07 14:05:00,80.81,81.13,80.81,81.13,9029.0,74.8216,75.1179,74.8216,75.1179,9029.0
2022-06-07 14:10:00,81.17,81.19,81.06,81.08,3888.0,75.155,75.1735,75.0531,75.0716,3888.0
2022-06-07 14:15:00,81.08,81.19,81.07,81.18,8732.0,75.0716,75.1735,75.0624,75.1642,8732.0
2022-06-07 14:20:00,81.15,81.17,81.08,81.16,4901.0,75.1364,75.155,75.0716,75.1457,4901.0
2022-06-07 14:25:00,81.13,81.14,81.08,81.14,6300.0,75.1179,75.1272,75.0716,75.1272,6300.0
2022-06-07 14:30:00,81.15,81.33,81.12,81.3,4485.0,75.1364,75.3031,75.1087,75.2753,4485.0
2022-06-07 14:35:00,81.29,81.34,81.22,81.27,6678.0,75.2661,75.3124,75.2013,75.2475,6678.0
2022-06-07 14:40:00,81.29,81.29,81.04,81.09,9780.0,75.2661,75.2661,75.0346,75.0809,9780.0
2022-06-07 14:45:00,81.09,81.15,80.99,81.09,6882.0,75.0809,75.1364,74.9883,75.0809,6882.0
2022-06-07 14:50:00,81.09,81.22,81.08,81.2,5582.0,75.0809,75.2013,75.0716,75.1827,5582.0
2022-06-07 14:55:00,81.17,81.27,81.17,81.24,3723.0,75.155,75.2475,75.155,75.2198,3723.0
2022-06-07 15:00:00,81.2,81.4,81.2,81.31,4082.0,75.1827,75.3679,75.1827,75.2846,4082.0
2022-06-07 15:05:00,81.31,81.52,81.31,81.46,5665.0,75.2846,75.479,75.2846,75.4235,5665.0
2022-06-07 15:10:00,81.45,81.49,81.33,81.38,4593.0,75.4142,75.4512,75.3031,75.3494,4593.0
2022-06-07 15:15:00,81.38,81.48,81.37,81.47,4147.0,75.3494,75.442,75.3401,75.4327,4147.0
2022-06-07 15:20:00,81.47,81.56,81.45,81.54,8091.0,75.4327,75.5161,75.4142,75.4975,8091.0
2022-06-07 15:25:00,81.53,81.62,81.49,81.59,4049.0,75.4883,75.5716,75.4512,75.5438,4049.0
2022-06-07 15:30:00,81.59,81.6,81.36,81.46,8518.0,75.5438,75.5531,75.3309,75.4235,8518.0
2022-06-07 15:35:00,81.48,81.59,81.42,81.43,9652.0,75.442,75.5438,75.3864,75.3957,9652.0
2022-06-07 15:40:00,81.44,81.47,81.33,81.37,11317.0,75.4049,75.4327,75.3031,75.3401,11317.0
2022-06-07 15:45:00,81.37,81.46,81.32,81.36,24187.0,75.3401,75.4235,75.2938,75.3309,24187.0
2022-06-07 15:50:00,81.33,81.62,81.3,81.38,31563.0,75.3031,75.5716,75.2753,75.3494,31563.0
2022-06-07 15:55:00,81.39,81.44,81.23,81.31,63674.0,75.3587,75.4049,75.2105,75.2846,63674.0
2022-06-08 09:30:00,80.93,80.93,79.3,79.76,44101.0,74.9327,74.9327,73.4235,73.8494,44101.0
2022-06-08 09:35:00,79.84,80.5,79.36,79.39,23029.0,73.9235,74.5346,73.4791,73.5069,23029.0
2022-06-08 09:40:00,79.23,80.17,78.75,80.0,33621.0,73.3587,74.2291,72.9143,74.0717,33621.0
2022-06-08 09:45:00,80.01,80.43,79.88,80.34,7707.0,74.0809,74.4698,73.9606,74.3865,7707.0
2022-06-08 09:50:00,80.32,80.49,79.74,80.49,17887.0,74.3679,74.5253,73.8309,74.5253,17887.0
2022-06-08 09:55:00,80.5,80.82,80.23,80.7,6934.0,74.5346,74.8309,74.2846,74.7198,6934.0
2022-06-08 10:00:00,80.69,80.8,80.35,80.55,14212.0,74.7105,74.8124,74.3957,74.5809,14212.0
2022-06-08 10:05:00,80.52,80.7,80.34,80.64,6405.0,74.5531,74.7198,74.3865,74.6642,6405.0
2022-06-08 10:10:00,80.54,80.6,79.72,79.72,17998.0,74.5716,74.6272,73.8124,73.8124,17998.0
2022-06-08 10:15:00,79.71,80.19,79.71,80.14,5285.0,73.8031,74.2476,73.8031,74.2013,5285.0
2022-06-08 10:20:00,80.14,80.46,80.1,80.32,3000.0,74.2013,74.4976,74.1642,74.3679,3000.0
2022-06-08 10:25:00,80.32,80.5,80.29,80.42,18463.0,74.3679,74.5346,74.3402,74.4605,18463.0
2022-06-08 10:30:00,80.37,80.81,80.25,80.67,7321.0,74.4142,74.8216,74.3031,74.692,7321.0
2022-06-08 10:35:00,80.65,80.79,80.54,80.54,4655.0,74.6735,74.8031,74.5716,74.5716,4655.0
2022-06-08 10:40:00,80.59,80.68,80.41,80.51,3304.0,74.6179,74.7013,74.4513,74.5439,3304.0
2022-06-08 10:45:00,80.59,80.97,80.59,80.95,4140.0,74.6179,74.9698,74.6179,74.9513,4140.0
2022-06-08 10:50:00,81.0,81.01,80.7,80.85,5485.0,74.9976,75.0068,74.7198,74.8587,5485.0
2022-06-08 10:55:00,80.83,80.86,80.67,80.8,4967.0,74.8402,74.8679,74.692,74.8124,4967.0
2022-06-08 11:00:00,80.88,80.91,80.59,80.59,8671.0,74.8864,74.9142,74.6179,74.6179,8671.0
2022-06-08 11:05:00,80.62,80.81,80.62,80.74,6366.0,74.6457,74.8216,74.6457,74.7568,6366.0
2022-06-08 11:10:00,80.71,80.9,80.71,80.89,3136.0,74.729,74.905,74.729,74.8957,3136.0
2022-06-08 11:15:00,80.93,81.14,80.9,81.06,3240.0,74.9327,75.1272,74.905,75.0531,3240.0
2022-06-08 11:20:00,80.93,81.03,80.89,80.97,5401.0,74.9327,75.0253,74.8957,74.9698,5401.0
2022-06-08 11:25:00,80.97,81.19,80.94,81.16,5918.0,74.9698,75.1735,74.942,75.1457,5918.0
2022-06-08 11:30:00,81.13,81.13,80.99,81.07,6654.0,75.1179,75.1179,74.9883,75.0624,6654.0
2022-06-08 11:35:00,81.1,81.22,81.06,81.14,16652.0,75.0901,75.2013,75.0531,75.1272,16652.0
2022-06-08 11:40:00,81.18,81.24,80.95,81.0,10213.0,75.1642,75.2198,74.9513,74.9976,10213.0
2022-06-08 11:45:00,81.07,81.26,81.07,81.14,6893.0,75.0624,75.2383,75.0624,75.1272,6893.0
2022-06-08 11:50:00,81.18,81.36,81.18,81.32,4704.0,75.1642,75.3309,75.1642,75.2938,4704.0
2022-06-08 11:55:00,81.3,81.31,81.2,81.25,3927.0,75.2753,75.2846,75.1827,75.229,3927.0
2022-06-08 12:00:00,81.21,81.4,81.21,81.29,3396.0,75.192,75.3679,75.192,75.2661,3396.0
2022-06-08 12:05:00,81.14,81.15,81.07,81.07,2559.0,75.1272,75.1364,75.0624,75.0624,2559.0
2022-06-08 12:10:00,81.03,81.05,80.92,80.93,6828.0,75.0253,75.0438,74.9235,74.9327,6828.0
2022-06-08 12:15:00,80.95,80.97,80.82,80.88,3897.0,74.9513,74.9698,74.8309,74.8864,3897.0
2022-06-08 12:20:00,80.9,80.92,80.72,80.79,6211.0,74.905,74.9235,74.7383,74.8031,6211.0
2022-06-08 12:25:00,80.77,80.77,80.44,80.44,7187.0,74.7846,74.7846,74.4791,74.4791,7187.0
2022-06-08 12:30:00,80.48,80.48,80.24,80.36,6829.0,74.5161,74.5161,74.2939,74.405,6829.0
2022-06-08 12:35:00,80.37,80.47,80.33,80.33,4400.0,74.4142,74.5068,74.3772,74.3772,4400.0
2022-06-08 12:40:00,80.31,80.36,80.19,80.19,4691.0,74.3587,74.405,74.2476,74.2476,4691.0
2022-06-08 12:45:00,80.2,80.32,80.09,80.29,4116.0,74.2568,74.3679,74.155,74.3402,4116.0
2022-06-08 12:50:00,80.29,80.4,80.23,80.39,6281.0,74.3402,74.442,74.2846,74.4328,6281.0
2022-06-08 12:55:00,80.39,80.55,80.36,80.52,7576.0,74.4328,74.5809,74.405,74.5531,7576.0
2022-06-08 13:00:00,80.49,80.59,80.23,80.57,10260.0,74.5253,74.6179,74.2846,74.5994,10260.0
2022-06-08 13:05:00,80.57,80.69,80.46,80.51,10492.0,74.5994,74.7105,74.4976,74.5439,10492.0
2022-06-08 13:10:00,80.45,80.6,80.27,80.35,23896.0,74.4883,74.6272,74.3216,74.3957,23896.0
2022-06-08 13:15:00,80.34,80.86,80.32,80.85,12738.0,74.3865,74.8679,74.3679,74.8587,12738.0
2022-06-08 13:20:00,80.88,80.88,80.63,80.65,6986.0,74.8864,74.8864,74.655,74.6735,6986.0
2022-06-08 13:25:00,80.68,80.73,80.56,80.59,4488.0,74.7013,74.7476,74.5902,74.6179,4488.0
2022-06-08 13:30:00,80.52,80.55,80.25,80.36,2900.0,74.5531,74.5809,74.3031,74.405,2900.0
2022-06-08 13:35:00,80.33,80.48,80.1,80.16,26914.0,74.3772,74.5161,74.1642,74.2198,26914.0
2022-06-08 13:40:00,80.11,80.18,80.04,80.1,33773.0,74.1735,74.2383,74.1087,74.1642,33773.0
2022-06-08 13:45:00,80.12,80.27,80.11,80.27,10557.0,74.1828,74.3216,74.1735,74.3216,10557.0
2022-06-08 13:50:00,80.3,80.31,80.22,80.31,13959.0,74.3494,74.3587,74.2754,74.3587,13959.0
2022-06-08 13:55:00,80.27,80.3,80.11,80.2,52985.0,74.3216,74.3494,74.1735,74.2568,52985.0
2022-06-08 14:00:00,80.18,80.5,80.16,80.4,6174.0,74.2383,74.5346,74.2198,74.442,6174.0
2022-06-08 14:05:00,80.38,80.53,80.29,80.51,8596.0,74.4235,74.5624,74.3402,74.5439,8596.0
2022-06-08 14:10:00,80.46,80.54,80.39,80.45,5784.0,74.4976,74.5716,74.4328,74.4883,5784.0
2022-06-08 14:15:00,80.51,80.54,80.39,80.43,6221.0,74.5439,74.5716,74.4328,74.4698,6221.0
2022-06-08 14:20:00,80.46,80.48,80.34,80.4,12671.0,74.4976,74.5161,74.3865,74.442,12671.0
2022-06-08 14:25:00,80.41,80.41,80.14,80.23,4000.0,74.4513,74.4513,74.2013,74.2846,4000.0
2022-06-08 14:30:00,80.22,80.34,80.13,80.13,6525.0,74.2754,74.3865,74.192,74.192,6525.0
2022-06-08 14:35:00,80.13,80.26,80.08,80.23,5571.0,74.192,74.3124,74.1457,74.2846,5571.0
2022-06-08 14:40:00,80.23,80.37,80.21,80.29,6542.0,74.2846,74.4142,74.2661,74.3402,6542.0
2022-06-08 14:45:00,80.29,80.45,80.29,80.41,3525.0,74.3402,74.4883,74.3402,74.4513,3525.0
2022-06-08 14:50:00,80.39,80.46,80.31,80.31,9408.0,74.4328,74.4976,74.3587,74.3587,9408.0
2022-06-08 14:55:00,80.32,80.49,80.26,80.43,19896.0,74.3679,74.5253,74.3124,74.4698,19896.0
2022-06-08 15:00:00,80.41,80.41,80.21,80.32,5282.0,74.4513,74.4513,74.2661,74.3679,5282.0
2022-06-08 15:05:00,80.29,80.38,80.24,80.35,11178.0,74.3402,74.4235,74.2939,74.3957,11178.0
2022-06-08 15:10:00,80.31,80.57,80.31,80.43,5658.0,74.3587,74.5994,74.3587,74.4698,5658.0
2022-06-08 15:15:00,80.42,80.55,80.36,80.53,12719.0,74.4605,74.5809,74.405,74.5624,12719.0
2022-06-08 15:20:00,80.49,80.58,80.3,80.31,22701.0,74.5253,74.6087,74.3494,74.3587,22701.0
2022-06-08 15:25:00,80.29,80.45,80.27,80.36,20405.0,74.3402,74.4883,74.3216,74.405,20405.0
2022-06-08 15:30:00,80.38,80.4,80.26,80.4,26557.0,74.4235,74.442,74.3124,74.442,26557.0
2022-06-08 15:35:00,80.41,80.45,80.28,80.39,15285.0,74.4513,74.4883,74.3309,74.4328,15285.0
2022-06-08 15:40:00,80.4,80.56,80.32,80.53,67403.0,74.442,74.5902,74.3679,74.5624,67403.0
2022-06-08 15:45:00,80.53,80.57,80.32,80.42,58130.0,74.5624,74.5994,74.3679,74.4605,58130.0
2022-06-08 15:50:00,80.44,80.71,80.38,80.48,68340.0,74.4791,74.729,74.4235,74.5161,68340.0
2022-06-08 15:55:00,80.48,80.62,80.36,80.47,79096.0,74.5161,74.6457,74.405,74.5068,79096.0
2022-06-09 09:30:00,80.05,80.05,78.75,79.9,44304.0,74.5685,74.5685,73.3575,74.4288,44304.0
2022-06-09 09:35:00,79.88,79.88,78.8,78.92,7697.0,74.4101,74.4101,73.4041,73.5159,7697.0
2022-06-09 09:40:00,78.96,79.29,78.96,79.29,4600.0,73.5531,73.8605,73.5531,73.8605,4600.0
2022-06-09 09:45:00,79.29,79.75,79.1,79.5,14094.0,73.8605,74.289,73.6835,74.0561,14094.0
2022-06-09 09:50:00,79.55,80.12,79.51,79.99,16185.0,74.1027,74.6337,74.0655,74.5126,16185.0
2022-06-09 09:55:00,79.9,79.99,79.57,79.75,6304.0,74.4288,74.5126,74.1214,74.289,6304.0
2022-06-09 10:00:00,79.83,80.45,79.66,80.16,24111.0,74.3635,74.9411,74.2052,74.671,24111.0
2022-06-09 10:05:00,80.13,80.24,79.67,79.72,12615.0,74.643,74.7455,74.2145,74.2611,12615.0
2022-06-09 10:10:00,79.72,79.93,79.58,79.82,7195.0,74.2611,74.4567,74.1307,74.3542,7195.0
2022-06-09 10:15:00,79.9,80.26,79.86,80.13,10859.0,74.4288,74.7641,74.3915,74.643,10859.0
2022-06-09 10:20:00,80.15,80.33,79.91,80.33,11425.0,74.6616,74.8293,74.4381,74.8293,11425.0
2022-06-09 10:25:00,80.23,80.49,80.14,80.49,5476.0,74.7362,74.9784,74.6523,74.9784,5476.0
2022-06-09 10:30:00,80.47,80.51,80.1,80.1,14781.0,74.9597,74.997,74.6151,74.6151,14781.0
2022-06-09 10:35:00,80.09,80.38,79.97,80.25,16032.0,74.6057,74.8759,74.494,74.7548,16032.0
2022-06-09 10:40:00,80.25,80.25,80.01,80.09,21148.0,74.7548,74.7548,74.5312,74.6057,21148.0
2022-06-09 10:45:00,80.05,80.11,79.82,79.99,12796.0,74.5685,74.6244,74.3542,74.5126,12796.0
2022-06-09 10:50:00,80.0,80.0,79.64,79.64,15605.0,74.5219,74.5219,74.1866,74.1866,15605.0
2022-06-09 10:55:00,79.67,80.05,79.55,80.04,13985.0,74.2145,74.5685,74.1027,74.5592,13985.0
2022-06-09 11:00:00,80.01,80.06,79.75,79.78,9112.0,74.5312,74.5778,74.289,74.317,9112.0
2022-06-09 11:05:00,79.79,79.89,79.55,79.84,8037.0,74.3263,74.4194,74.1027,74.3729,8037.0
2022-06-09 11:10:00,79.8,80.13,79.8,79.99,6652.0,74.3356,74.643,74.3356,74.5126,6652.0
2022-06-09 11:15:00,79.99,80.0,79.72,79.94,306239.0,74.5126,74.5219,74.2611,74.466,306239.0
2022-06-09 11:20:00,79.96,80.17,79.86,80.17,7541.0,74.4846,74.6803,74.3915,74.6803,7541.0
2022-06-09 11:25:00,80.26,80.34,80.12,80.16,5491.0,74.7641,74.8386,74.6337,74.671,5491.0
2022-06-09 11:30:00,80.09,80.29,80.09,80.29,6083.0,74.6057,74.792,74.6057,74.792,6083.0
2022-06-09 11:35:00,80.29,80.37,80.16,80.37,7257.0,74.792,74.8666,74.671,74.8666,7257.0
2022-06-09 11:40:00,80.39,80.77,80.38,80.69,10304.0,74.8852,75.2392,74.8759,75.1647,10304.0
2022-06-09 11:45:00,80.65,80.75,80.49,80.49,8682.0,75.1274,75.2205,74.9784,74.9784,8682.0
2022-06-09 11:50:00,80.45,80.68,80.32,80.68,5705.0,74.9411,75.1553,74.82,75.1553,5705.0
2022-06-09 11:55:00,80.72,80.84,80.67,80.81,4418.0,75.1926,75.3044,75.146,75.2764,4418.0
2022-06-09 12:00:00,80.81,80.91,80.59,80.65,39083.0,75.2764,75.3696,75.0715,75.1274,39083.0
2022-06-09 12:05:00,80.66,80.66,80.35,80.44,6529.0,75.1367,75.1367,74.8479,74.9318,6529.0
2022-06-09 12:10:00,80.41,80.42,80.22,80.23,7651.0,74.9038,74.9131,74.7268,74.7362,7651.0
2022-06-09 12:15:00,80.21,80.26,80.08,80.23,6596.0,74.7175,74.7641,74.5964,74.7362,6596.0
2022-06-09 12:20:00,80.25,80.54,80.24,80.41,5134.0,74.7548,75.0249,74.7455,74.9038,5134.0
2022-06-09 12:25:00,80.39,80.42,80.3,80.37,5376.0,74.8852,74.9131,74.8014,74.8666,5376.0
2022-06-09 12:30:00,80.4,80.4,80.07,80.13,8719.0,74.8945,74.8945,74.5871,74.643,8719.0
2022-06-09 12:35:00,80.14,80.2,80.04,80.17,4434.0,74.6523,74.7082,74.5592,74.6803,4434.0
2022-06-09 12:40:00,80.2,80.46,80.15,80.44,4992.0,74.7082,74.9504,74.6616,74.9318,4992.0
2022-06-09 12:45:00,80.44,80.44,80.22,80.27,4097.0,74.9318,74.9318,74.7268,74.7734,4097.0
2022-06-09 12:50:00,80.27,80.39,80.25,80.3,3651.0,74.7734,74.8852,74.7548,74.8014,3651.0
2022-06-09 12:55:00,80.28,80.47,80.18,80.41,4314.0,74.7827,74.9597,74.6896,74.9038,4314.0
2022-06-09 13:00:00,80.45,80.61,80.4,80.58,6503.0,74.9411,75.0901,74.8945,75.0622,6503.0
2022-06-09 13:05:00,80.59,80.68,80.53,80.57,5482.0,75.0715,75.1553,75.0156,75.0529,5482.0
2022-06-09 13:10:00,80.61,80.8,80.58,80.72,8764.0,75.0901,75.2671,75.0622,75.1926,8764.0
2022-06-09 13:15:00,80.72,80.8,80.66,80.79,6562.0,75.1926,75.2671,75.1367,75.2578,6562.0
2022-06-09 13:20:00,80.77,80.77,80.53,80.56,5031.0,75.2392,75.2392,75.0156,75.0436,5031.0
2022-06-09 13:25:00,80.53,80.55,80.33,80.39,3011.0,75.0156,75.0342,74.8293,74.8852,3011.0
2022-06-09 13:30:00,80.37,80.37,80.23,80.36,7716.0,74.8666,74.8666,74.7362,74.8573,7716.0
2022-06-09 13:35:00,80.31,80.37,80.12,80.31,7824.0,74.8107,74.8666,74.6337,74.8107,7824.0
2022-06-09 13:40:00,80.29,80.32,80.06,80.16,36182.0,74.792,74.82,74.5778,74.671,36182.0
2022-06-09 13:45:00,80.22,80.47,80.21,80.4,4449.0,74.7268,74.9597,74.7175,74.8945,4449.0
2022-06-09 13:50:00,80.45,80.6,80.45,80.55,3182.0,74.9411,75.0808,74.9411,75.0342,3182.0
2022-06-09 13:55:00,80.53,80.71,80.53,80.7,5240.0,75.0156,75.1833,75.0156,75.174,5240.0
2022-06-09 14:00:00,80.69,80.72,80.56,80.57,5902.0,75.1647,75.1926,75.0436,75.0529,5902.0
2022-06-09 14:05:00,80.58,80.65,80.5,80.64,4554.0,75.0622,75.1274,74.9877,75.1181,4554.0
2022-06-09 14:10:00,80.65,80.67,80.45,80.57,36088.0,75.1274,75.146,74.9411,75.0529,36088.0
2022-06-09 14:15:00,80.51,80.69,80.51,80.69,4926.0,74.997,75.1647,74.997,75.1647,4926.0
2022-06-09 14:20:00,80.7,80.78,80.66,80.66,6172.0,75.174,75.2485,75.1367,75.1367,6172.0
2022-06-09 14:25:00,80.59,80.8,80.51,80.72,15724.0,75.0715,75.2671,74.997,75.1926,15724.0
2022-06-09 14:30:00,80.69,80.7,80.5,80.51,6520.0,75.1647,75.174,74.9877,74.997,6520.0
2022-06-09 14:35:00,80.51,80.6,80.45,80.46,7035.0,74.997,75.0808,74.9411,74.9504,7035.0
2022-06-09 14:40:00,80.45,80.52,80.38,80.41,13340.0,74.9411,75.0063,74.8759,74.9038,13340.0
2022-06-09 14:45:00,80.38,80.58,80.38,80.54,5639.0,74.8759,75.0622,74.8759,75.0249,5639.0
2022-06-09 14:50:00,80.56,80.62,80.45,80.53,8985.0,75.0436,75.0995,74.9411,75.0156,8985.0
2022-06-09 14:55:00,80.48,80.6,80.46,80.46,6709.0,74.969,75.0808,74.9504,74.9504,6709.0
2022-06-09 15:00:00,80.45,80.47,80.26,80.32,8713.0,74.9411,74.9597,74.7641,74.82,8713.0
2022-06-09 15:05:00,80.27,80.32,80.21,80.32,5984.0,74.7734,74.82,74.7175,74.82,5984.0
2022-06-09 15:10:00,80.32,80.42,80.25,80.37,4303.0,74.82,74.9131,74.7548,74.8666,4303.0
2022-06-09 15:15:00,80.36,80.5,80.32,80.47,8264.0,74.8573,74.9877,74.82,74.9597,8264.0
2022-06-09 15:20:00,80.48,80.59,80.43,80.56,15165.0,74.969,75.0715,74.9225,75.0436,15165.0
2022-06-09 15:25:00,80.58,80.64,80.48,80.5,7048.0,75.0622,75.1181,74.969,74.9877,7048.0
2022-06-09 15:30:00,80.46,80.76,80.46,80.58,10475.0,74.9504,75.2299,74.9504,75.0622,10475.0
2022-06-09 15:35:00,80.58,80.69,80.53,80.66,15831.0,75.0622,75.1647,75.0156,75.1367,15831.0
2022-06-09 15:40:00,80.64,80.67,80.53,80.6,16284.0,75.1181,75.146,75.0156,75.0808,16284.0
2022-06-09 15:45:00,80.6,80.63,80.42,80.49,26318.0,75.0808,75.1088,74.9131,74.9784,26318.0
2022-06-09 15:50:00,80.46,80.63,80.26,80.36,30659.0,74.9504,75.1088,74.7641,74.8573,30659.0
2022-06-09 15:55:00,80.33,80.4,80.08,80.18,68230.0,74.8293,74.8945,74.5964,74.6896,68230.0
2022-06-10 09:30:00,78.67,79.7,78.46,78.95,46138.0,73.283,74.2424,73.0874,73.5438,46138.0
2022-06-10 09:35:00,78.97,79.76,78.83,79.03,23771.0,73.5624,74.2983,73.432,73.6183,23771.0
2022-06-10 09:40:00,79.02,79.88,78.6,79.88,29872.0,73.609,74.4101,73.2178,74.4101,29872.0
2022-06-10 09:45:00,79.79,79.79,78.84,78.91,25415.0,74.3263,74.3263,73.4413,73.5065,25415.0
2022-06-10 09:50:00,78.73,78.86,78.33,78.59,29607.0,73.3389,73.46,72.9663,73.2085,29607.0
2022-06-10 09:55:00,78.72,78.72,78.1,78.11,27917.0,73.3296,73.3296,72.752,72.7613,27917.0
2022-06-10 10:00:00,78.04,78.09,77.35,77.55,60128.0,72.6961,72.7427,72.0534,72.2397,60128.0
2022-06-10 10:05:00,77.54,77.61,76.7,76.93,19354.0,72.2304,72.2956,71.4479,71.6621,19354.0
2022-06-10 10:10:00,76.99,77.33,76.99,77.3,14873.0,71.718,72.0347,71.718,72.0068,14873.0
2022-06-10 10:15:00,77.23,77.32,76.75,77.03,38522.0,71.9416,72.0254,71.4945,71.7553,38522.0
2022-06-10 10:20:00,77.02,77.3,76.94,77.3,7347.0,71.746,72.0068,71.6714,72.0068,7347.0
2022-06-10 10:25:00,77.22,77.44,77.1,77.19,16021.0,71.9323,72.1372,71.8205,71.9043,16021.0
2022-06-10 10:30:00,77.12,77.53,77.1,77.53,12691.0,71.8391,72.221,71.8205,72.221,12691.0
2022-06-10 10:35:00,77.53,77.99,77.53,77.67,23435.0,72.221,72.6495,72.221,72.3515,23435.0
2022-06-10 10:40:00,77.73,78.36,77.69,78.36,25730.0,72.4073,72.9942,72.3701,72.9942,25730.0
2022-06-10 10:45:00,78.3,78.59,78.05,78.48,38235.0,72.9383,73.2085,72.7054,73.106,38235.0
2022-06-10 10:50:00,78.44,78.85,78.42,78.72,18928.0,73.0687,73.4507,73.0501,73.3296,18928.0
2022-06-10 10:55:00,78.73,78.74,77.99,78.0,34544.0,73.3389,73.3482,72.6495,72.6589,34544.0
2022-06-10 11:00:00,78.0,78.3,77.96,78.17,18270.0,72.6589,72.9383,72.6216,72.8172,18270.0
2022-06-10 11:05:00,78.12,78.13,77.85,77.86,11414.0,72.7706,72.78,72.5191,72.5284,11414.0
2022-06-10 11:10:00,77.9,78.01,77.76,77.84,7122.0,72.5657,72.6682,72.4353,72.5098,7122.0
2022-06-10 11:15:00,77.83,77.83,77.28,77.5,15295.0,72.5005,72.5005,71.9882,72.1931,15295.0
2022-06-10 11:20:00,77.57,77.71,77.28,77.28,27726.0,72.2583,72.3887,71.9882,71.9882,27726.0
2022-06-10 11:25:00,77.22,77.4,76.95,77.4,23348.0,71.9323,72.0999,71.6808,72.0999,23348.0
2022-06-10 11:30:00,77.42,77.92,77.42,77.91,10879.0,72.1186,72.5843,72.1186,72.575,10879.0
2022-06-10 11:35:00,77.93,77.93,77.71,77.73,16827.0,72.5937,72.5937,72.3887,72.4073,16827.0
2022-06-10 11:40:00,77.79,77.9,77.66,77.81,7548.0,72.4632,72.5657,72.3421,72.4819,7548.0
2022-06-10 11:45:00,77.77,77.8,77.14,77.14,20678.0,72.4446,72.4726,71.8577,71.8577,20678.0
2022-06-10 11:50:00,77.14,77.3,77.0,77.19,15818.0,71.8577,72.0068,71.7273,71.9043,15818.0
2022-06-10 11:55:00,77.17,77.61,77.15,77.48,29349.0,71.8857,72.2956,71.8671,72.1745,29349.0
2022-06-10 12:00:00,77.51,77.76,77.48,77.53,8523.0,72.2024,72.4353,72.1745,72.221,8523.0
2022-06-10 12:05:00,77.49,77.72,77.49,77.59,10866.0,72.1838,72.398,72.1838,72.2769,10866.0
2022-06-10 12:10:00,77.56,77.56,77.33,77.34,17183.0,72.249,72.249,72.0347,72.0441,17183.0
2022-06-10 12:15:00,77.31,77.33,77.02,77.13,7598.0,72.0161,72.0347,71.746,71.8484,7598.0
2022-06-10 12:20:00,77.2,77.27,77.05,77.07,5948.0,71.9136,71.9788,71.7739,71.7925,5948.0
2022-06-10 12:25:00,77.09,77.33,76.99,77.33,12792.0,71.8112,72.0347,71.718,72.0347,12792.0
2022-06-10 12:30:00,77.42,77.46,77.17,77.17,7046.0,72.1186,72.1558,71.8857,71.8857,7046.0
2022-06-10 12:35:00,77.21,77.32,77.11,77.28,5195.0,71.923,72.0254,71.8298,71.9882,5195.0
2022-06-10 12:40:00,77.28,77.34,77.13,77.3,6065.0,71.9882,72.0441,71.8484,72.0068,6065.0
2022-06-10 12:45:00,77.41,77.48,77.35,77.39,6842.0,72.1093,72.1745,72.0534,72.0906,6842.0
2022-06-10 12:50:00,77.43,77.43,77.22,77.32,8428.0,72.1279,72.1279,71.9323,72.0254,8428.0
2022-06-10 12:55:00,77.3,77.3,77.08,77.21,5790.0,72.0068,72.0068,71.8019,71.923,5790.0
2022-06-10 13:00:00,77.24,77.3,77.04,77.12,8288.0,71.9509,72.0068,71.7646,71.8391,8288.0
2022-06-10 13:05:00,77.09,77.22,77.03,77.19,7159.0,71.8112,71.9323,71.7553,71.9043,7159.0
2022-06-10 13:10:00,77.22,77.27,77.06,77.1,7768.0,71.9323,71.9788,71.7832,71.8205,7768.0
2022-06-10 13:15:00,77.05,77.36,77.03,77.36,4935.0,71.7739,72.0627,71.7553,72.0627,4935.0
2022-06-10 13:20:00,77.34,77.57,77.32,77.4,8994.0,72.0441,72.2583,72.0254,72.0999,8994.0
2022-06-10 13:25:00,77.4,77.55,77.4,77.5,6179.0,72.0999,72.2397,72.0999,72.1931,6179.0
2022-06-10 13:30:00,77.51,77.51,77.09,77.2,6298.0,72.2024,72.2024,71.8112,71.9136,6298.0
2022-06-10 13:35:00,77.2,77.47,77.2,77.43,4359.0,71.9136,72.1652,71.9136,72.1279,4359.0
2022-06-10 13:40:00,77.46,77.46,77.28,77.34,3803.0,72.1558,72.1558,71.9882,72.0441,3803.0
2022-06-10 13:45:00,77.31,77.7,77.29,77.64,5895.0,72.0161,72.3794,71.9975,72.3235,5895.0
2022-06-10 13:50:00,77.75,77.8,77.45,77.45,5936.0,72.426,72.4726,72.1465,72.1465,5936.0
2022-06-10 13:55:00,77.4,77.47,77.3,77.37,5578.0,72.0999,72.1652,72.0068,72.072,5578.0
2022-06-10 14:00:00,77.37,77.41,77.2,77.25,6442.0,72.072,72.1093,71.9136,71.9602,6442.0
2022-06-10 14:05:00,77.3,77.41,77.23,77.25,5630.0,72.0068,72.1093,71.9416,71.9602,5630.0
2022-06-10 14:10:00,77.29,77.31,77.22,77.26,4239.0,71.9975,72.0161,71.9323,71.9695,4239.0
2022-06-10 14:15:00,77.33,77.47,77.26,77.43,4607.0,72.0347,72.1652,71.9695,72.1279,4607.0
2022-06-10 14:20:00,77.44,77.54,77.37,77.4,8604.0,72.1372,72.2304,72.072,72.0999,8604.0
2022-06-10 14:25:00,77.44,77.44,77.12,77.13,6000.0,72.1372,72.1372,71.8391,71.8484,6000.0
2022-06-10 14:30:00,77.15,77.22,77.13,77.15,11370.0,71.8671,71.9323,71.8484,71.8671,11370.0
2022-06-10 14:35:00,77.15,77.15,76.96,77.0,11612.0,71.8671,71.8671,71.6901,71.7273,11612.0
2022-06-10 14:40:00,77.0,77.06,76.94,77.03,11079.0,71.7273,71.7832,71.6714,71.7553,11079.0
2022-06-10 14:45:00,77.05,77.15,77.01,77.15,6887.0,71.7739,71.8671,71.7367,71.8671,6887.0
2022-06-10 14:50:00,77.14,77.25,77.11,77.25,4530.0,71.8577,71.9602,71.8298,71.9602,4530.0
2022-06-10 14:55:00,77.24,77.42,77.23,77.4,6776.0,71.9509,72.1186,71.9416,72.0999,6776.0
2022-06-10 15:00:00,77.4,77.54,77.15,77.15,8387.0,72.0999,72.2304,71.8671,71.8671,8387.0
2022-06-10 15:05:00,77.12,77.23,77.04,77.16,26655.0,71.8391,71.9416,71.7646,71.8764,26655.0
2022-06-10 15:10:00,77.17,77.31,77.16,77.31,7788.0,71.8857,72.0161,71.8764,72.0161,7788.0
2022-06-10 15:15:00,77.26,77.48,77.25,77.45,6686.0,71.9695,72.1745,71.9602,72.1465,6686.0
2022-06-10 15:20:00,77.44,77.48,77.21,77.47,7387.0,72.1372,72.1745,71.923,72.1652,7387.0
2022-06-10 15:25:00,77.52,77.74,77.51,77.61,45208.0,72.2117,72.4167,72.2024,72.2956,45208.0
2022-06-10 15:30:00,77.6,77.6,77.39,77.48,9877.0,72.2862,72.2862,72.0906,72.1745,9877.0
2022-06-10 15:35:00,77.51,77.74,77.43,77.64,10172.0,72.2024,72.4167,72.1279,72.3235,10172.0
2022-06-10 15:40:00,77.63,77.76,77.54,77.67,17406.0,72.3142,72.4353,72.2304,72.3515,17406.0
2022-06-10 15:45:00,77.69,77.71,77.43,77.45,25259.0,72.3701,72.3887,72.1279,72.1465,25259.0
2022-06-10 15:50:00,77.43,77.75,77.39,77.58,50860.0,72.1279,72.426,72.0906,72.2676,50860.0
2022-06-10 15:55:00,77.58,77.7,77.45,77.45,60752.0,72.2676,72.3794,72.1465,72.1465,60752.0
2022-06-13 09:30:00,74.59,76.32,74.59,75.52,41223.0,69.4824,71.0939,69.4824,70.3487,41223.0
2022-06-13 09:35:00,75.4,75.91,75.13,75.14,20548.0,70.2369,70.712,69.9854,69.9947,20548.0
2022-06-13 09:40:00,75.12,76.0,74.81,75.96,10389.0,69.9761,70.7958,69.6873,70.7586,10389.0
2022-06-13 09:45:00,75.92,76.14,74.95,75.09,11413.0,70.7213,70.9262,69.8177,69.9481,11413.0
2022-06-13 09:50:00,75.0,75.3,74.98,75.23,26559.0,69.8643,70.1437,69.8457,70.0785,26559.0
2022-06-13 09:55:00,75.13,75.15,74.64,74.83,14900.0,69.9854,70.004,69.5289,69.7059,14900.0
2022-06-13 10:00:00,74.87,75.15,74.56,74.7,11760.0,69.7432,70.004,69.4544,69.5848,11760.0
2022-06-13 10:05:00,74.75,75.3,74.75,74.97,13979.0,69.6314,70.1437,69.6314,69.8363,13979.0
2022-06-13 10:10:00,74.91,74.91,74.19,74.24,38275.0,69.7805,69.7805,69.1098,69.1563,38275.0
2022-06-13 10:15:00,74.2,74.2,73.78,73.94,14629.0,69.1191,69.1191,68.7278,68.8769,14629.0
2022-06-13 10:20:00,73.9,74.18,73.86,73.91,9398.0,68.8396,69.1004,68.8024,68.8489,9398.0
2022-06-13 10:25:00,73.97,74.08,73.88,73.9,12088.0,68.9048,69.0073,68.821,68.8396,12088.0
2022-06-13 10:30:00,73.95,74.0,73.81,73.89,14952.0,68.8862,68.9328,68.7558,68.8303,14952.0
2022-06-13 10:35:00,73.91,74.05,73.8,73.86,10156.0,68.8489,68.9793,68.7465,68.8024,10156.0
2022-06-13 10:40:00,73.8,73.81,73.32,73.41,14800.0,68.7465,68.7558,68.2993,68.3832,14800.0
2022-06-13 10:45:00,73.39,73.51,73.21,73.21,12899.0,68.3645,68.4763,68.1969,68.1969,12899.0
2022-06-13 10:50:00,73.18,73.46,73.03,73.26,8086.0,68.1689,68.4297,68.0292,68.2434,8086.0
2022-06-13 10:55:00,73.25,73.31,73.09,73.09,8928.0,68.2341,68.29,68.0851,68.0851,8928.0
2022-06-13 11:00:00,73.06,73.22,72.96,72.96,3741.0,68.0571,68.2062,67.964,67.964,3741.0
2022-06-13 11:05:00,72.96,73.17,72.94,73.06,6320.0,67.964,68.1596,67.9453,68.0571,6320.0
2022-06-13 11:10:00,73.02,73.2,72.97,73.14,5148.0,68.0199,68.1875,67.9733,68.1317,5148.0
2022-06-13 11:15:00,73.21,74.13,73.2,74.0,10704.0,68.1969,69.0539,68.1875,68.9328,10704.0
2022-06-13 11:20:00,73.99,74.11,73.82,73.87,8444.0,68.9234,69.0352,68.7651,68.8117,8444.0
2022-06-13 11:25:00,73.93,73.93,73.49,73.54,5455.0,68.8676,68.8676,68.4577,68.5043,5455.0
2022-06-13 11:30:00,73.62,73.74,73.41,73.7,5574.0,68.5788,68.6906,68.3832,68.6533,5574.0
2022-06-13 11:35:00,73.76,74.01,73.66,74.01,5223.0,68.7092,68.9421,68.616,68.9421,5223.0
2022-06-13 11:40:00,74.02,74.33,74.01,74.2,12354.0,68.9514,69.2402,68.9421,69.1191,12354.0
2022-06-13 11:45:00,74.24,74.31,74.07,74.31,5817.0,69.1563,69.2215,68.998,69.2215,5817.0
2022-06-13 11:50:00,74.3,74.3,73.82,73.87,3742.0,69.2122,69.2122,68.7651,68.8117,3742.0
2022-06-13 11:55:00,73.84,73.93,73.69,73.73,4128.0,68.7837,68.8676,68.644,68.6813,4128.0
2022-06-13 12:00:00,73.81,73.86,73.61,73.78,10159.0,68.7558,68.8024,68.5695,68.7278,10159.0
2022-06-13 12:05:00,73.82,73.93,73.65,73.73,11431.0,68.7651,68.8676,68.6067,68.6813,11431.0
2022-06-13 12:10:00,73.66,74.0,73.56,73.8,8708.0,68.616,68.9328,68.5229,68.7465,8708.0
2022-06-13 12:15:00,73.82,74.0,73.69,73.76,12312.0,68.7651,68.9328,68.644,68.7092,12312.0
2022-06-13 12:20:00,73.78,73.81,73.41,73.41,6722.0,68.7278,68.7558,68.3832,68.3832,6722.0
2022-06-13 12:25:00,73.46,73.58,73.46,73.54,3755.0,68.4297,68.5415,68.4297,68.5043,3755.0
2022-06-13 12:30:00,73.53,74.09,73.53,74.02,5203.0,68.4949,69.0166,68.4949,68.9514,5203.0
2022-06-13 12:35:00,73.99,74.33,73.99,74.22,5408.0,68.9234,69.2402,68.9234,69.1377,5408.0
2022-06-13 12:40:00,74.19,74.19,73.79,73.79,5334.0,69.1098,69.1098,68.7371,68.7371,5334.0
2022-06-13 12:45:00,73.83,73.88,73.64,73.64,4567.0,68.7744,68.821,68.5974,68.5974,4567.0
2022-06-13 12:50:00,73.64,73.78,73.51,73.52,5829.0,68.5974,68.7278,68.4763,68.4856,5829.0
2022-06-13 12:55:00,73.49,73.5,73.33,73.37,9871.0,68.4577,68.467,68.3086,68.3459,9871.0
2022-06-13 13:00:00,73.34,73.42,73.22,73.35,8880.0,68.318,68.3925,68.2062,68.3273,8880.0
2022-06-13 13:05:00,73.33,73.72,73.33,73.72,7744.0,68.3086,68.6719,68.3086,68.6719,7744.0
2022-06-13 13:10:00,73.73,74.06,73.72,74.01,7948.0,68.6813,68.9887,68.6719,68.9421,7948.0
2022-06-13 13:15:00,74.0,74.24,73.91,74.22,11945.0,68.9328,69.1563,68.8489,69.1377,11945.0
2022-06-13 13:20:00,74.19,74.22,73.92,73.95,8864.0,69.1098,69.1377,68.8582,68.8862,8864.0
2022-06-13 13:25:00,73.97,74.0,73.78,73.95,3908.0,68.9048,68.9328,68.7278,68.8862,3908.0
2022-06-13 13:30:00,73.9,74.06,73.83,73.87,7190.0,68.8396,68.9887,68.7744,68.8117,7190.0
2022-06-13 13:35:00,73.82,74.0,73.79,74.0,5536.0,68.7651,68.9328,68.7371,68.9328,5536.0
2022-06-13 13:40:00,74.01,74.53,74.01,74.47,7816.0,68.9421,69.4265,68.9421,69.3706,7816.0
2022-06-13 13:45:00,74.45,74.59,74.36,74.56,4980.0,69.3519,69.4824,69.2681,69.4544,4980.0
2022-06-13 13:50:00,74.56,74.56,74.2,74.23,4494.0,69.4544,69.4544,69.1191,69.147,4494.0
2022-06-13 13:55:00,74.24,74.33,74.17,74.2,5335.0,69.1563,69.2402,69.0911,69.1191,5335.0
2022-06-13 14:00:00,74.17,74.17,73.9,73.97,5366.0,69.0911,69.0911,68.8396,68.9048,5366.0
2022-06-13 14:05:00,73.89,73.94,73.83,73.84,3145.0,68.8303,68.8769,68.7744,68.7837,3145.0
2022-06-13 14:10:00,73.8,73.8,73.53,73.61,3805.0,68.7465,68.7465,68.4949,68.5695,3805.0
2022-06-13 14:15:00,73.52,73.74,73.52,73.74,4788.0,68.4856,68.6906,68.4856,68.6906,4788.0
2022-06-13 14:20:00,73.78,73.82,73.64,73.67,9867.0,68.7278,68.7651,68.5974,68.6254,9867.0
2022-06-13 14:25:00,73.65,73.67,73.56,73.58,6392.0,68.6067,68.6254,68.5229,68.5415,6392.0
2022-06-13 14:30:00,73.59,73.62,73.22,73.46,8170.0,68.5508,68.5788,68.2062,68.4297,8170.0
2022-06-13 14:35:00,73.57,73.95,73.5,73.77,9207.0,68.5322,68.8862,68.467,68.7185,9207.0
2022-06-13 14:40:00,73.82,74.0,73.79,73.87,3864.0,68.7651,68.9328,68.7371,68.8117,3864.0
2022-06-13 14:45:00,73.9,73.94,73.73,73.78,5364.0,68.8396,68.8769,68.6813,68.7278,5364.0
2022-06-13 14:50:00,73.77,73.78,73.62,73.7,5844.0,68.7185,68.7278,68.5788,68.6533,5844.0
2022-06-13 14:55:00,73.69,73.72,73.44,73.61,6384.0,68.644,68.6719,68.4111,68.5695,6384.0
2022-06-13 15:00:00,73.59,73.97,73.51,73.85,12607.0,68.5508,68.9048,68.4763,68.793,12607.0
2022-06-13 15:05:00,73.86,73.95,73.75,73.88,11541.0,68.8024,68.8862,68.6999,68.821,11541.0
2022-06-13 15:10:00,73.88,73.91,73.7,73.7,6767.0,68.821,68.8489,68.6533,68.6533,6767.0
2022-06-13 15:15:00,73.72,74.17,73.54,73.84,12910.0,68.6719,69.0911,68.5043,68.7837,12910.0
2022-06-13 15:20:00,73.7,73.94,73.53,73.53,7413.0,68.6533,68.8769,68.4949,68.4949,7413.0
2022-06-13 15:25:00,73.55,73.64,73.37,73.4,9814.0,68.5136,68.5974,68.3459,68.3738,9814.0
2022-06-13 15:30:00,73.34,73.37,73.15,73.27,14738.0,68.318,68.3459,68.141,68.2528,14738.0
2022-06-13 15:35:00,73.3,73.54,73.29,73.34,20343.0,68.2807,68.5043,68.2714,68.318,20343.0
2022-06-13 15:40:00,73.33,73.45,73.28,73.43,34587.0,68.3086,68.4204,68.2621,68.4018,34587.0
2022-06-13 15:45:00,73.42,73.57,73.35,73.42,36923.0,68.3925,68.5322,68.3273,68.3925,36923.0
2022-06-13 15:50:00,73.42,73.72,73.31,73.69,60806.0,68.3925,68.6719,68.29,68.644,60806.0
2022-06-13 15:55:00,73.67,73.86,73.46,73.53,131998.0,68.6254,68.8024,68.4297,68.4949,131998.0
2022-06-14 09:30:00,73.96,74.25,73.38,74.06,31401.0,68.8955,69.1656,68.3552,68.9887,31401.0
2022-06-14 09:35:00,73.98,74.81,73.92,74.56,21488.0,68.9141,69.6873,68.8582,69.4544,21488.0
2022-06-14 09:40:00,74.41,74.51,73.95,73.96,18174.0,69.3147,69.4078,68.8862,68.8955,18174.0
2022-06-14 09:45:00,74.03,74.91,74.02,74.6,13666.0,68.9607,69.7805,68.9514,69.4917,13666.0
2022-06-14 09:50:00,74.61,75.16,74.29,74.89,16459.0,69.501,70.0133,69.2029,69.7618,16459.0
2022-06-14 09:55:00,75.04,75.04,74.67,74.89,15902.0,69.9015,69.9015,69.5569,69.7618,15902.0
2022-06-14 10:00:00,74.88,75.03,74.69,74.69,25602.0,69.7525,69.8922,69.5755,69.5755,25602.0
2022-06-14 10:05:00,74.87,74.92,74.28,74.48,6752.0,69.7432,69.7898,69.1936,69.3799,6752.0
2022-06-14 10:10:00,74.46,75.0,74.37,74.79,8221.0,69.3613,69.8643,69.2774,69.6687,8221.0
2022-06-14 10:15:00,74.62,74.71,74.28,74.34,7104.0,69.5103,69.5941,69.1936,69.2495,7104.0
2022-06-14 10:20:00,74.24,74.4,74.06,74.26,13989.0,69.1563,69.3054,68.9887,69.175,13989.0
2022-06-14 10:25:00,74.23,74.38,74.14,74.28,8649.0,69.147,69.2867,69.0632,69.1936,8649.0
2022-06-14 10:30:00,74.26,74.46,74.08,74.25,7879.0,69.175,69.3613,69.0073,69.1656,7879.0
2022-06-14 10:35:00,74.26,74.64,74.22,74.29,26147.0,69.175,69.5289,69.1377,69.2029,26147.0
2022-06-14 10:40:00,74.3,74.75,74.23,74.43,30326.0,69.2122,69.6314,69.147,69.3333,30326.0
2022-06-14 10:45:00,74.42,75.03,74.42,74.95,28919.0,69.324,69.8922,69.324,69.8177,28919.0
2022-06-14 10:50:00,74.98,75.0,74.63,74.64,15166.0,69.8457,69.8643,69.5196,69.5289,15166.0
2022-06-14 10:55:00,74.61,74.69,74.24,74.24,10972.0,69.501,69.5755,69.1563,69.1563,10972.0
2022-06-14 11:00:00,74.31,74.65,74.27,74.45,11594.0,69.2215,69.5383,69.1843,69.3519,11594.0
2022-06-14 11:05:00,74.34,74.34,73.76,73.92,19656.0,69.2495,69.2495,68.7092,68.8582,19656.0
2022-06-14 11:10:00,73.82,73.82,73.56,73.65,10270.0,68.7651,68.7651,68.5229,68.6067,10270.0
2022-06-14 11:15:00,73.68,73.76,73.45,73.62,7916.0,68.6347,68.7092,68.4204,68.5788,7916.0
2022-06-14 11:20:00,73.61,74.01,73.49,74.01,6451.0,68.5695,68.9421,68.4577,68.9421,6451.0
2022-06-14 11:25:00,74.05,74.27,74.0,74.0,5402.0,68.9793,69.1843,68.9328,68.9328,5402.0
2022-06-14 11:30:00,73.98,74.45,73.88,74.38,13804.0,68.9141,69.3519,68.821,69.2867,13804.0
2022-06-14 11:35:00,74.33,74.54,74.1,74.23,6882.0,69.2402,69.4358,69.0259,69.147,6882.0
2022-06-14 11:40:00,74.19,74.45,74.17,74.34,4986.0,69.1098,69.3519,69.0911,69.2495,4986.0
2022-06-14 11:45:00,74.4,74.47,74.28,74.36,7772.0,69.3054,69.3706,69.1936,69.2681,7772.0
2022-06-14 11:50:00,74.37,74.48,74.19,74.37,14922.0,69.2774,69.3799,69.1098,69.2774,14922.0
2022-06-14 11:55:00,74.41,74.65,74.39,74.56,9558.0,69.3147,69.5383,69.2961,69.4544,9558.0
2022-06-14 12:00:00,74.54,74.54,74.1,74.22,6798.0,69.4358,69.4358,69.0259,69.1377,6798.0
2022-06-14 12:05:00,74.22,74.22,73.87,73.88,5651.0,69.1377,69.1377,68.8117,68.821,5651.0
2022-06-14 12:10:00,73.9,73.91,73.68,73.69,5800.0,68.8396,68.8489,68.6347,68.644,5800.0
2022-06-14 12:15:00,73.63,73.95,73.56,73.88,23614.0,68.5881,68.8862,68.5229,68.821,23614.0
2022-06-14 12:20:00,73.92,74.0,73.75,73.78,7398.0,68.8582,68.9328,68.6999,68.7278,7398.0
2022-06-14 12:25:00,73.78,73.89,73.69,73.73,19600.0,68.7278,68.8303,68.644,68.6813,19600.0
2022-06-14 12:30:00,73.75,73.96,73.74,73.95,4300.0,68.6999,68.8955,68.6906,68.8862,4300.0
2022-06-14 12:35:00,73.92,73.92,73.71,73.73,6207.0,68.8582,68.8582,68.6626,68.6813,6207.0
2022-06-14 12:40:00,73.68,73.9,73.68,73.9,3434.0,68.6347,68.8396,68.6347,68.8396,3434.0
2022-06-14 12:45:00,73.91,74.09,73.87,74.01,6750.0,68.8489,69.0166,68.8117,68.9421,6750.0
2022-06-14 12:50:00,74.05,74.13,73.94,74.05,5553.0,68.9793,69.0539,68.8769,68.9793,5553.0
2022-06-14 12:55:00,74.03,74.16,74.0,74.13,5596.0,68.9607,69.0818,68.9328,69.0539,5596.0
2022-06-14 13:00:00,74.16,74.18,73.97,74.13,7684.0,69.0818,69.1004,68.9048,69.0539,7684.0
2022-06-14 13:05:00,74.12,74.3,74.03,74.3,5850.0,69.0445,69.2122,68.9607,69.2122,5850.0
2022-06-14 13:10:00,74.3,74.33,74.21,74.21,5310.0,69.2122,69.2402,69.1284,69.1284,5310.0
2022-06-14 13:15:00,74.22,74.66,74.22,74.62,5429.0,69.1377,69.5476,69.1377,69.5103,5429.0
2022-06-14 13:20:00,74.59,74.73,74.5,74.54,12763.0,69.4824,69.6128,69.3985,69.4358,12763.0
2022-06-14 13:25:00,74.5,74.55,74.23,74.23,12632.0,69.3985,69.4451,69.147,69.147,12632.0
2022-06-14 13:30:00,74.19,74.28,73.87,73.93,9832.0,69.1098,69.1936,68.8117,68.8676,9832.0
2022-06-14 13:35:00,73.9,73.98,73.59,73.59,7523.0,68.8396,68.9141,68.5508,68.5508,7523.0
2022-06-14 13:40:00,73.53,73.61,73.39,73.45,20617.0,68.4949,68.5695,68.3645,68.4204,20617.0
2022-06-14 13:45:00,73.48,73.57,73.37,73.45,6863.0,68.4484,68.5322,68.3459,68.4204,6863.0
2022-06-14 13:50:00,73.45,73.57,73.45,73.56,6329.0,68.4204,68.5322,68.4204,68.5229,6329.0
2022-06-14 13:55:00,73.54,73.61,73.47,73.47,5979.0,68.5043,68.5695,68.4391,68.4391,5979.0
2022-06-14 14:00:00,73.48,73.72,73.47,73.61,24201.0,68.4484,68.6719,68.4391,68.5695,24201.0
2022-06-14 14:05:00,73.56,73.84,73.55,73.81,7151.0,68.5229,68.7837,68.5136,68.7558,7151.0
2022-06-14 14:10:00,73.8,73.8,73.61,73.7,8213.0,68.7465,68.7465,68.5695,68.6533,8213.0
2022-06-14 14:15:00,73.75,73.88,73.72,73.83,7120.0,68.6999,68.821,68.6719,68.7744,7120.0
2022-06-14 14:20:00,73.81,74.08,73.81,73.98,7093.0,68.7558,69.0073,68.7558,68.9141,7093.0
2022-06-14 14:25:00,73.98,74.07,73.9,74.01,7417.0,68.9141,68.998,68.8396,68.9421,7417.0
2022-06-14 14:30:00,73.99,74.15,73.93,74.13,7807.0,68.9234,69.0725,68.8676,69.0539,7807.0
2022-06-14 14:35:00,74.15,74.33,74.14,74.33,6422.0,69.0725,69.2402,69.0632,69.2402,6422.0
2022-06-14 14:40:00,74.27,74.27,74.08,74.11,5599.0,69.1843,69.1843,69.0073,69.0352,5599.0
2022-06-14 14:45:00,74.1,74.2,74.0,74.01,12806.0,69.0259,69.1191,68.9328,68.9421,12806.0
2022-06-14 14:50:00,74.02,74.1,73.95,73.99,11367.0,68.9514,69.0259,68.8862,68.9234,11367.0
2022-06-14 14:55:00,73.96,73.99,73.9,73.97,37200.0,68.8955,68.9234,68.8396,68.9048,37200.0
2022-06-14 15:00:00,73.99,74.03,73.86,73.98,10211.0,68.9234,68.9607,68.8024,68.9141,10211.0
2022-06-14 15:05:00,74.0,74.0,73.7,73.7,9308.0,68.9328,68.9328,68.6533,68.6533,9308.0
2022-06-14 15:10:00,73.78,73.8,73.53,73.58,7074.0,68.7278,68.7465,68.4949,68.5415,7074.0
2022-06-14 15:15:00,73.54,73.54,73.4,73.47,8711.0,68.5043,68.5043,68.3738,68.4391,8711.0
2022-06-14 15:20:00,73.48,73.56,73.44,73.44,13623.0,68.4484,68.5229,68.4111,68.4111,13623.0
2022-06-14 15:25:00,73.44,73.81,73.43,73.76,9154.0,68.4111,68.7558,68.4018,68.7092,9154.0
2022-06-14 15:30:00,73.77,74.08,73.77,74.03,13533.0,68.7185,69.0073,68.7185,68.9607,13533.0
2022-06-14 15:35:00,74.05,74.38,74.05,74.27,19448.0,68.9793,69.2867,68.9793,69.1843,19448.0
2022-06-14 15:40:00,74.25,74.5,74.25,74.27,21448.0,69.1656,69.3985,69.1656,69.1843,21448.0
2022-06-14 15:45:00,74.31,74.34,74.09,74.28,32995.0,69.2215,69.2495,69.0166,69.1936,32995.0
2022-06-14 15:50:00,74.28,74.34,73.88,74.03,68749.0,69.1936,69.2495,68.821,68.9607,68749.0
2022-06-14 15:55:00,74.01,74.1,73.96,74.04,121291.0,68.9421,69.0259,68.8955,68.97,121291.0
2022-06-15 09:30:00,74.66,74.68,74.18,74.41,36497.0,69.5476,69.5662,69.1004,69.3147,36497.0
2022-06-15 09:35:00,74.41,74.61,74.04,74.19,12319.0,69.3147,69.501,68.97,69.1098,12319.0
2022-06-15 09:40:00,74.3,74.78,74.3,74.66,12822.0,69.2122,69.6594,69.2122,69.5476,12822.0
2022-06-15 09:45:00,74.65,74.89,74.46,74.72,10325.0,69.5383,69.7618,69.3613,69.6035,10325.0
2022-06-15 09:50:00,74.67,75.12,74.61,75.01,11958.0,69.5569,69.9761,69.501,69.8736,11958.0
2022-06-15 09:55:00,74.96,75.32,74.95,75.03,8100.0,69.827,70.1624,69.8177,69.8922,8100.0
2022-06-15 10:00:00,75.05,75.31,74.91,75.23,8977.0,69.9109,70.1531,69.7805,70.0785,8977.0
2022-06-15 10:05:00,75.14,75.44,74.99,75.27,58133.0,69.9947,70.2742,69.855,70.1158,58133.0
2022-06-15 10:10:00,75.32,76.05,75.31,75.87,8470.0,70.1624,70.8424,70.1531,70.6747,8470.0
2022-06-15 10:15:00,75.81,75.87,75.54,75.55,6665.0,70.6188,70.6747,70.3673,70.3766,6665.0
2022-06-15 10:20:00,75.63,75.7,75.52,75.53,7302.0,70.4511,70.5164,70.3487,70.358,7302.0
2022-06-15 10:25:00,75.5,75.5,75.18,75.35,19083.0,70.33,70.33,70.032,70.1903,19083.0
2022-06-15 10:30:00,75.38,75.43,74.95,75.09,6605.0,70.2183,70.2648,69.8177,69.9481,6605.0
2022-06-15 10:35:00,75.07,75.28,75.07,75.24,4134.0,69.9295,70.1251,69.9295,70.0879,4134.0
2022-06-15 10:40:00,75.21,75.35,75.1,75.21,20915.0,70.0599,70.1903,69.9574,70.0599,20915.0
2022-06-15 10:45:00,75.17,75.17,74.94,75.15,5093.0,70.0226,70.0226,69.8084,70.004,5093.0
2022-06-15 10:50:00,75.22,75.31,74.92,74.94,4234.0,70.0692,70.1531,69.7898,69.8084,4234.0
2022-06-15 10:55:00,75.0,75.11,74.91,75.11,4951.0,69.8643,69.9668,69.7805,69.9668,4951.0
2022-06-15 11:00:00,75.18,75.2,74.95,74.98,9045.0,70.032,70.0506,69.8177,69.8457,9045.0
2022-06-15 11:05:00,74.99,74.99,74.89,74.98,4275.0,69.855,69.855,69.7618,69.8457,4275.0
2022-06-15 11:10:00,75.01,75.01,74.69,74.88,4938.0,69.8736,69.8736,69.5755,69.7525,4938.0
2022-06-15 11:15:00,74.85,75.01,74.83,74.91,4925.0,69.7246,69.8736,69.7059,69.7805,4925.0
2022-06-15 11:20:00,74.84,74.88,74.57,74.76,4068.0,69.7152,69.7525,69.4637,69.6407,4068.0
2022-06-15 11:25:00,74.79,74.84,74.65,74.67,6153.0,69.6687,69.7152,69.5383,69.5569,6153.0
2022-06-15 11:30:00,74.68,74.87,74.59,74.86,4122.0,69.5662,69.7432,69.4824,69.7339,4122.0
2022-06-15 11:35:00,74.75,74.85,74.71,74.84,4149.0,69.6314,69.7246,69.5941,69.7152,4149.0
2022-06-15 11:40:00,74.88,75.1,74.87,74.93,4052.0,69.7525,69.9574,69.7432,69.7991,4052.0
2022-06-15 11:45:00,74.9,75.0,74.77,74.86,4289.0,69.7711,69.8643,69.65,69.7339,4289.0
2022-06-15 11:50:00,74.83,74.86,74.64,74.73,8059.0,69.7059,69.7339,69.5289,69.6128,8059.0
2022-06-15 11:55:00,74.73,74.87,74.73,74.85,2974.0,69.6128,69.7432,69.6128,69.7246,2974.0
2022-06-15 12:00:00,74.78,74.93,74.78,74.8,4091.0,69.6594,69.7991,69.6594,69.678,4091.0
2022-06-15 12:05:00,74.79,74.84,74.77,74.81,2694.0,69.6687,69.7152,69.65,69.6873,2694.0
2022-06-15 12:10:00,74.8,74.84,74.72,74.79,5480.0,69.678,69.7152,69.6035,69.6687,5480.0
2022-06-15 12:15:00,74.8,74.94,74.71,74.77,4240.0,69.678,69.8084,69.5941,69.65,4240.0
2022-06-15 12:20:00,74.77,74.82,74.71,74.77,3420.0,69.65,69.6966,69.5941,69.65,3420.0
2022-06-15 12:25:00,74.77,74.79,74.69,74.74,7061.0,69.65,69.6687,69.5755,69.6221,7061.0
2022-06-15 12:30:00,74.74,74.8,74.57,74.58,4148.0,69.6221,69.678,69.4637,69.473,4148.0
2022-06-15 12:35:00,74.51,74.71,74.51,74.62,3368.0,69.4078,69.5941,69.4078,69.5103,3368.0
2022-06-15 12:40:00,74.59,74.71,74.5,74.69,5002.0,69.4824,69.5941,69.3985,69.5755,5002.0
2022-06-15 12:45:00,74.7,74.84,74.7,74.78,7424.0,69.5848,69.7152,69.5848,69.6594,7424.0
2022-06-15 12:50:00,74.79,74.8,74.52,74.58,8808.0,69.6687,69.678,69.4172,69.473,8808.0
2022-06-15 12:55:00,74.55,74.6,74.25,74.34,4949.0,69.4451,69.4917,69.1656,69.2495,4949.0
2022-06-15 13:00:00,74.35,74.53,74.32,74.49,5317.0,69.2588,69.4265,69.2309,69.3892,5317.0
2022-06-15 13:05:00,74.53,74.53,74.32,74.32,6334.0,69.4265,69.4265,69.2309,69.2309,6334.0
2022-06-15 13:10:00,74.32,74.44,74.29,74.34,17913.0,69.2309,69.3426,69.2029,69.2495,17913.0
2022-06-15 13:15:00,74.33,74.36,74.18,74.25,9523.0,69.2402,69.2681,69.1004,69.1656,9523.0
2022-06-15 13:20:00,74.25,74.28,74.11,74.25,8768.0,69.1656,69.1936,69.0352,69.1656,8768.0
2022-06-15 13:25:00,74.27,74.27,74.15,74.18,7140.0,69.1843,69.1843,69.0725,69.1004,7140.0
2022-06-15 13:30:00,74.2,74.34,74.16,74.2,17514.0,69.1191,69.2495,69.0818,69.1191,17514.0
2022-06-15 13:35:00,74.18,74.2,74.06,74.07,6970.0,69.1004,69.1191,68.9887,68.998,6970.0
2022-06-15 13:40:00,74.08,74.1,73.97,73.97,7666.0,69.0073,69.0259,68.9048,68.9048,7666.0
2022-06-15 13:45:00,73.98,74.0,73.74,73.74,5869.0,68.9141,68.9328,68.6906,68.6906,5869.0
2022-06-15 13:50:00,73.73,74.02,73.67,73.99,68795.0,68.6813,68.9514,68.6254,68.9234,68795.0
2022-06-15 13:55:00,74.06,74.35,74.04,74.34,6737.0,68.9887,69.2588,68.97,69.2495,6737.0
2022-06-15 14:00:00,74.24,74.76,73.58,73.85,85707.0,69.1563,69.6407,68.5415,68.793,85707.0
2022-06-15 14:05:00,73.91,74.01,73.26,73.46,30630.0,68.8489,68.9421,68.2434,68.4297,30630.0
2022-06-15 14:10:00,73.45,73.78,73.11,73.7,27107.0,68.4204,68.7278,68.1037,68.6533,27107.0
2022-06-15 14:15:00,73.65,74.07,73.53,73.55,60474.0,68.6067,68.998,68.4949,68.5136,60474.0
2022-06-15 14:20:00,73.7,73.99,73.16,73.31,30869.0,68.6533,68.9234,68.1503,68.29,30869.0
2022-06-15 14:25:00,73.28,73.65,73.27,73.4,11703.0,68.2621,68.6067,68.2528,68.3738,11703.0
2022-06-15 14:30:00,73.33,73.37,72.72,73.22,21487.0,68.3086,68.3459,67.7404,68.2062,21487.0
2022-06-15 14:35:00,73.18,74.12,73.13,73.97,15450.0,68.1689,69.0445,68.1223,68.9048,15450.0
2022-06-15 14:40:00,73.79,75.12,73.76,74.9,20105.0,68.7371,69.9761,68.7092,69.7711,20105.0
2022-06-15 14:45:00,74.98,75.13,74.25,74.45,43168.0,69.8457,69.9854,69.1656,69.3519,43168.0
2022-06-15 14:50:00,74.42,74.71,73.9,74.05,17943.0,69.324,69.5941,68.8396,68.9793,17943.0
2022-06-15 14:55:00,74.11,74.23,73.78,74.12,16365.0,69.0352,69.147,68.7278,69.0445,16365.0
2022-06-15 15:00:00,74.16,74.51,74.11,74.4,20091.0,69.0818,69.4078,69.0352,69.3054,20091.0
2022-06-15 15:05:00,74.47,74.68,74.31,74.57,13816.0,69.3706,69.5662,69.2215,69.4637,13816.0
2022-06-15 15:10:00,74.53,74.73,74.16,74.42,31698.0,69.4265,69.6128,69.0818,69.324,31698.0
2022-06-15 15:15:00,74.33,74.38,73.99,74.12,16487.0,69.2402,69.2867,68.9234,69.0445,16487.0
2022-06-15 15:20:00,74.13,74.84,74.13,74.84,14051.0,69.0539,69.7152,69.0539,69.7152,14051.0
2022-06-15 15:25:00,74.82,75.02,74.72,74.95,19797.0,69.6966,69.8829,69.6035,69.8177,19797.0
2022-06-15 15:30:00,74.96,75.05,74.83,74.97,106845.0,69.827,69.9109,69.7059,69.8363,106845.0
2022-06-15 15:35:00,74.96,75.01,74.49,74.57,18965.0,69.827,69.8736,69.3892,69.4637,18965.0
2022-06-15 15:40:00,74.46,74.46,74.2,74.4,33778.0,69.3613,69.3613,69.1191,69.3054,33778.0
2022-06-15 15:45:00,74.37,74.78,74.35,74.78,45662.0,69.2774,69.6594,69.2588,69.6594,45662.0
2022-06-15 15:50:00,74.75,74.75,74.33,74.46,51608.0,69.6314,69.6314,69.2402,69.3613,51608.0
2022-06-15 15:55:00,74.48,74.73,74.48,74.7,97763.0,69.3799,69.6128,69.3799,69.5848,97763.0
2022-06-16 09:30:00,72.57,73.12,71.79,72.24,23367.0,67.6007,68.113,66.8741,67.2933,23367.0
2022-06-16 09:35:00,72.14,72.26,71.68,71.93,25187.0,67.2001,67.3119,66.7716,67.0045,25187.0
2022-06-16 09:40:00,71.93,72.02,71.47,71.83,13696.0,67.0045,67.0883,66.576,66.9114,13696.0
2022-06-16 09:45:00,71.91,72.07,71.72,71.72,9711.0,66.9859,67.1349,66.8089,66.8089,9711.0
2022-06-16 09:50:00,71.72,72.05,71.71,71.72,31031.0,66.8089,67.1163,66.7996,66.8089,31031.0
2022-06-16 09:55:00,71.71,71.84,71.51,71.72,12047.0,66.7996,66.9207,66.6133,66.8089,12047.0
2022-06-16 10:00:00,71.68,71.75,71.26,71.26,33516.0,66.7716,66.8368,66.3804,66.3804,33516.0
2022-06-16 10:05:00,71.24,71.27,70.92,71.19,29018.0,66.3618,66.3897,66.0637,66.3152,29018.0
2022-06-16 10:10:00,71.14,71.16,70.68,70.69,10550.0,66.2686,66.2872,65.8401,65.8494,10550.0
2022-06-16 10:15:00,70.68,70.99,70.66,70.7,29891.0,65.8401,66.1289,65.8215,65.8587,29891.0
2022-06-16 10:20:00,70.72,71.01,70.61,70.75,16465.0,65.8774,66.1475,65.7749,65.9053,16465.0
2022-06-16 10:25:00,70.7,71.12,70.57,71.08,45899.0,65.8587,66.25,65.7376,66.2127,45899.0
2022-06-16 10:30:00,71.07,71.23,70.91,71.04,14550.0,66.2034,66.3524,66.0544,66.1755,14550.0
2022-06-16 10:35:00,70.94,71.08,70.82,70.89,16576.0,66.0823,66.2127,65.9705,66.0357,16576.0
2022-06-16 10:40:00,70.86,70.86,70.41,70.42,43943.0,66.0078,66.0078,65.5886,65.5979,43943.0
2022-06-16 10:45:00,70.38,70.59,70.27,70.27,14441.0,65.5606,65.7563,65.4582,65.4582,14441.0
2022-06-16 10:50:00,70.22,70.77,70.21,70.77,16372.0,65.4116,65.9239,65.4023,65.9239,16372.0
2022-06-16 10:55:00,70.79,70.88,70.56,70.56,8886.0,65.9426,66.0264,65.7283,65.7283,8886.0
2022-06-16 11:00:00,70.5,70.82,70.45,70.63,8317.0,65.6724,65.9705,65.6259,65.7935,8317.0
2022-06-16 11:05:00,70.6,70.65,70.49,70.58,6046.0,65.7656,65.8122,65.6631,65.747,6046.0
2022-06-16 11:10:00,70.62,70.89,70.57,70.84,11409.0,65.7842,66.0357,65.7376,65.9891,11409.0
2022-06-16 11:15:00,70.82,70.98,70.57,70.61,11154.0,65.9705,66.1196,65.7376,65.7749,11154.0
2022-06-16 11:20:00,70.66,70.77,70.49,70.77,9445.0,65.8215,65.9239,65.6631,65.9239,9445.0
2022-06-16 11:25:00,70.74,71.33,70.74,71.25,13480.0,65.896,66.4456,65.896,66.3711,13480.0
2022-06-16 11:30:00,71.26,71.27,70.88,71.03,9907.0,66.3804,66.3897,66.0264,66.1661,9907.0
2022-06-16 11:35:00,71.0,71.27,70.89,71.14,21106.0,66.1382,66.3897,66.0357,66.2686,21106.0
2022-06-16 11:40:00,71.23,71.25,70.47,70.69,11466.0,66.3524,66.3711,65.6445,65.8494,11466.0
2022-06-16 11:45:00,70.72,70.83,70.64,70.83,6210.0,65.8774,65.9798,65.8028,65.9798,6210.0
2022-06-16 11:50:00,70.86,70.91,70.7,70.81,6278.0,66.0078,66.0544,65.8587,65.9612,6278.0
2022-06-16 11:55:00,70.83,71.07,70.77,71.07,7700.0,65.9798,66.2034,65.9239,66.2034,7700.0
2022-06-16 12:00:00,71.13,71.28,71.0,71.25,17093.0,66.2593,66.399,66.1382,66.3711,17093.0
2022-06-16 12:05:00,71.23,71.37,70.84,70.84,27966.0,66.3524,66.4829,65.9891,65.9891,27966.0
2022-06-16 12:10:00,70.84,71.09,70.74,70.8,7783.0,65.9891,66.222,65.896,65.9519,7783.0
2022-06-16 12:15:00,70.8,71.05,70.79,70.92,5227.0,65.9519,66.1848,65.9426,66.0637,5227.0
2022-06-16 12:20:00,70.87,70.99,70.82,70.84,7016.0,66.0171,66.1289,65.9705,65.9891,7016.0
2022-06-16 12:25:00,70.86,71.14,70.81,71.12,4819.0,66.0078,66.2686,65.9612,66.25,4819.0
2022-06-16 12:30:00,71.12,71.2,70.88,71.15,4900.0,66.25,66.3245,66.0264,66.2779,4900.0
2022-06-16 12:35:00,71.04,71.06,70.83,70.99,7025.0,66.1755,66.1941,65.9798,66.1289,7025.0
2022-06-16 12:40:00,71.04,71.25,70.98,71.21,11659.0,66.1755,66.3711,66.1196,66.3338,11659.0
2022-06-16 12:45:00,71.23,71.53,71.18,71.46,10045.0,66.3524,66.6319,66.3059,66.5667,10045.0
2022-06-16 12:50:00,71.46,71.6,71.36,71.46,11441.0,66.5667,66.6971,66.4735,66.5667,11441.0
2022-06-16 12:55:00,71.36,71.49,71.29,71.41,11401.0,66.4735,66.5946,66.4083,66.5201,11401.0
2022-06-16 13:00:00,71.46,71.62,71.24,71.3,15860.0,66.5667,66.7157,66.3618,66.4176,15860.0
2022-06-16 13:05:00,71.33,71.59,71.19,71.49,7973.0,66.4456,66.6878,66.3152,66.5946,7973.0
2022-06-16 13:10:00,71.54,71.55,71.26,71.39,12481.0,66.6412,66.6505,66.3804,66.5015,12481.0
2022-06-16 13:15:00,71.31,71.37,71.12,71.36,20494.0,66.427,66.4829,66.25,66.4735,20494.0
2022-06-16 13:20:00,71.34,71.43,71.17,71.32,13590.0,66.4549,66.5387,66.2966,66.4363,13590.0
2022-06-16 13:25:00,71.26,71.84,71.23,71.7,12462.0,66.3804,66.9207,66.3524,66.7903,12462.0
2022-06-16 13:30:00,71.74,71.76,71.47,71.69,11485.0,66.8275,66.8462,66.576,66.7809,11485.0
2022-06-16 13:35:00,71.7,71.74,71.43,71.43,6700.0,66.7903,66.8275,66.5387,66.5387,6700.0
2022-06-16 13:40:00,71.44,71.52,71.15,71.15,5205.0,66.5481,66.6226,66.2779,66.2779,5205.0
2022-06-16 13:45:00,71.08,71.16,70.92,71.14,4689.0,66.2127,66.2872,66.0637,66.2686,4689.0
2022-06-16 13:50:00,71.18,71.2,71.01,71.01,9225.0,66.3059,66.3245,66.1475,66.1475,9225.0
2022-06-16 13:55:00,70.99,71.13,70.84,70.95,10800.0,66.1289,66.2593,65.9891,66.0916,10800.0
2022-06-16 14:00:00,70.96,71.21,70.93,71.2,3638.0,66.1009,66.3338,66.073,66.3245,3638.0
2022-06-16 14:05:00,71.22,71.26,70.95,71.0,9281.0,66.3431,66.3804,66.0916,66.1382,9281.0
2022-06-16 14:10:00,70.98,71.09,70.85,71.09,5819.0,66.1196,66.222,65.9985,66.222,5819.0
2022-06-16 14:15:00,71.07,71.08,70.87,71.07,6149.0,66.2034,66.2127,66.0171,66.2034,6149.0
2022-06-16 14:20:00,71.03,71.09,70.88,70.94,5599.0,66.1661,66.222,66.0264,66.0823,5599.0
2022-06-16 14:25:00,70.89,70.96,70.88,70.89,5145.0,66.0357,66.1009,66.0264,66.0357,5145.0
2022-06-16 14:30:00,70.91,71.0,70.88,70.95,6844.0,66.0544,66.1382,66.0264,66.0916,6844.0
2022-06-16 14:35:00,70.95,71.06,70.87,71.0,7261.0,66.0916,66.1941,66.0171,66.1382,7261.0
2022-06-16 14:40:00,71.03,71.33,71.03,71.06,5856.0,66.1661,66.4456,66.1661,66.1941,5856.0
2022-06-16 14:45:00,71.09,71.25,70.84,70.89,11887.0,66.222,66.3711,65.9891,66.0357,11887.0
2022-06-16 14:50:00,70.9,70.95,70.83,70.89,7826.0,66.045,66.0916,65.9798,66.0357,7826.0
2022-06-16 14:55:00,70.89,71.08,70.88,70.95,7777.0,66.0357,66.2127,66.0264,66.0916,7777.0
2022-06-16 15:00:00,70.94,71.39,70.93,71.32,7137.0,66.0823,66.5015,66.073,66.4363,7137.0
2022-06-16 15:05:00,71.29,71.49,71.21,71.48,11063.0,66.4083,66.5946,66.3338,66.5853,11063.0
2022-06-16 15:10:00,71.55,71.59,71.26,71.42,6538.0,66.6505,66.6878,66.3804,66.5294,6538.0
2022-06-16 15:15:00,71.37,71.52,71.26,71.52,10625.0,66.4829,66.6226,66.3804,66.6226,10625.0
2022-06-16 15:20:00,71.54,71.68,71.43,71.52,8483.0,66.6412,66.7716,66.5387,66.6226,8483.0
2022-06-16 15:25:00,71.49,71.84,71.48,71.72,14105.0,66.5946,66.9207,66.5853,66.8089,14105.0
2022-06-16 15:30:00,71.7,71.76,71.29,71.29,13580.0,66.7903,66.8462,66.4083,66.4083,13580.0
2022-06-16 15:35:00,71.31,71.5,71.3,71.43,19134.0,66.427,66.604,66.4176,66.5387,19134.0
2022-06-16 15:40:00,71.48,71.69,71.31,71.39,23515.0,66.5853,66.7809,66.427,66.5015,23515.0
2022-06-16 15:45:00,71.37,71.48,71.16,71.17,40652.0,66.4829,66.5853,66.2872,66.2966,40652.0
2022-06-16 15:50:00,71.2,71.65,71.19,71.55,54203.0,66.3245,66.7437,66.3152,66.6505,54203.0
2022-06-16 15:55:00,71.55,71.76,71.5,71.73,101281.0,66.6505,66.8462,66.604,66.8182,101281.0
2022-06-17 09:30:00,72.27,72.49,71.72,71.72,79218.0,67.3212,67.5262,66.8089,66.8089,79218.0
2022-06-17 09:35:00,71.67,72.16,71.53,71.98,7388.0,66.7623,67.2188,66.6319,67.0511,7388.0
2022-06-17 09:40:00,72.12,72.14,71.83,71.97,7270.0,67.1815,67.2001,66.9114,67.0418,7270.0
2022-06-17 09:45:00,72.02,72.59,71.82,72.5,9667.0,67.0883,67.6193,66.902,67.5355,9667.0
2022-06-17 09:50:00,72.5,72.84,72.41,72.84,9576.0,67.5355,67.8522,67.4516,67.8522,9576.0
2022-06-17 09:55:00,72.9,73.3,72.8,72.81,10155.0,67.9081,68.2807,67.8149,67.8243,10155.0
2022-06-17 10:00:00,72.81,72.88,72.0,72.0,11121.0,67.8243,67.8895,67.0697,67.0697,11121.0
2022-06-17 10:05:00,72.0,72.52,72.0,72.16,12390.0,67.0697,67.5541,67.0697,67.2188,12390.0
2022-06-17 10:10:00,72.19,72.46,72.17,72.35,9841.0,67.2467,67.4982,67.2281,67.3957,9841.0
2022-06-17 10:15:00,72.3,72.31,71.67,71.8,10007.0,67.3492,67.3585,66.7623,66.8834,10007.0
2022-06-17 10:20:00,71.72,71.72,71.4,71.48,14427.0,66.8089,66.8089,66.5108,66.5853,14427.0
2022-06-17 10:25:00,71.44,71.56,71.31,71.5,16300.0,66.5481,66.6598,66.427,66.604,16300.0
2022-06-17 10:30:00,71.51,71.62,71.38,71.57,11673.0,66.6133,66.7157,66.4922,66.6692,11673.0
2022-06-17 10:35:00,71.52,72.05,71.38,72.03,9843.0,66.6226,67.1163,66.4922,67.0977,9843.0
2022-06-17 10:40:00,71.98,72.01,71.75,71.93,6847.0,67.0511,67.079,66.8368,67.0045,6847.0
2022-06-17 10:45:00,71.95,71.95,71.68,71.72,10035.0,67.0231,67.0231,66.7716,66.8089,10035.0
2022-06-17 10:50:00,71.68,71.84,71.58,71.76,5864.0,66.7716,66.9207,66.6785,66.8462,5864.0
2022-06-17 10:55:00,71.82,72.31,71.8,72.31,9024.0,66.902,67.3585,66.8834,67.3585,9024.0
2022-06-17 11:00:00,72.25,72.83,72.07,72.79,7195.0,67.3026,67.8429,67.1349,67.8056,7195.0
2022-06-17 11:05:00,72.77,73.0,72.65,72.92,5245.0,67.787,68.0012,67.6752,67.9267,5245.0
2022-06-17 11:10:00,72.94,73.01,72.79,72.84,4444.0,67.9453,68.0106,67.8056,67.8522,4444.0
2022-06-17 11:15:00,72.78,73.55,72.78,73.45,7164.0,67.7963,68.5136,67.7963,68.4204,7164.0
2022-06-17 11:20:00,73.45,73.46,73.27,73.3,4542.0,68.4204,68.4297,68.2528,68.2807,4542.0
2022-06-17 11:25:00,73.28,73.57,73.19,73.56,4400.0,68.2621,68.5322,68.1782,68.5229,4400.0
2022-06-17 11:30:00,73.61,73.74,73.4,73.45,7489.0,68.5695,68.6906,68.3738,68.4204,7489.0
2022-06-17 11:35:00,73.44,73.49,73.3,73.46,7046.0,68.4111,68.4577,68.2807,68.4297,7046.0
2022-06-17 11:40:00,73.47,73.59,73.42,73.44,8403.0,68.4391,68.5508,68.3925,68.4111,8403.0
2022-06-17 11:45:00,73.39,73.62,73.35,73.58,5469.0,68.3645,68.5788,68.3273,68.5415,5469.0
2022-06-17 11:50:00,73.56,73.64,73.2,73.23,10257.0,68.5229,68.5974,68.1875,68.2155,10257.0
2022-06-17 11:55:00,73.32,73.33,73.07,73.14,5354.0,68.2993,68.3086,68.0664,68.1317,5354.0
2022-06-17 12:00:00,73.11,73.15,72.94,73.09,6867.0,68.1037,68.141,67.9453,68.0851,6867.0
2022-06-17 12:05:00,73.09,73.5,73.06,73.35,5149.0,68.0851,68.467,68.0571,68.3273,5149.0
2022-06-17 12:10:00,73.38,73.6,73.31,73.57,6617.0,68.3552,68.5602,68.29,68.5322,6617.0
2022-06-17 12:15:00,73.59,73.69,73.48,73.5,6520.0,68.5508,68.644,68.4484,68.467,6520.0
2022-06-17 12:20:00,73.49,73.73,73.49,73.73,5845.0,68.4577,68.6813,68.4577,68.6813,5845.0
2022-06-17 12:25:00,73.71,73.79,73.49,73.5,8625.0,68.6626,68.7371,68.4577,68.467,8625.0
2022-06-17 12:30:00,73.53,73.57,73.29,73.48,5786.0,68.4949,68.5322,68.2714,68.4484,5786.0
2022-06-17 12:35:00,73.54,73.58,73.32,73.56,4054.0,68.5043,68.5415,68.2993,68.5229,4054.0
2022-06-17 12:40:00,73.57,73.65,73.39,73.5,4966.0,68.5322,68.6067,68.3645,68.467,4966.0
2022-06-17 12:45:00,73.52,73.54,73.4,73.51,4655.0,68.4856,68.5043,68.3738,68.4763,4655.0
2022-06-17 12:50:00,73.54,73.54,73.19,73.22,6940.0,68.5043,68.5043,68.1782,68.2062,6940.0
2022-06-17 12:55:00,73.27,73.34,73.2,73.27,3361.0,68.2528,68.318,68.1875,68.2528,3361.0
2022-06-17 13:00:00,73.26,73.48,73.23,73.44,5843.0,68.2434,68.4484,68.2155,68.4111,5843.0
2022-06-17 13:05:00,73.5,73.82,73.5,73.82,3760.0,68.467,68.7651,68.467,68.7651,3760.0
2022-06-17 13:10:00,73.81,74.08,73.71,73.96,18342.0,68.7558,69.0073,68.6626,68.8955,18342.0
2022-06-17 13:15:00,74.0,74.0,73.7,73.85,5015.0,68.9328,68.9328,68.6533,68.793,5015.0
2022-06-17 13:20:00,73.88,73.88,73.74,73.88,3907.0,68.821,68.821,68.6906,68.821,3907.0
2022-06-17 13:25:00,73.89,73.97,73.73,73.83,7072.0,68.8303,68.9048,68.6813,68.7744,7072.0
2022-06-17 13:30:00,73.88,73.91,73.69,73.8,4390.0,68.821,68.8489,68.644,68.7465,4390.0
2022-06-17 13:35:00,73.82,73.83,73.6,73.65,6922.0,68.7651,68.7744,68.5602,68.6067,6922.0
2022-06-17 13:40:00,73.68,73.91,73.67,73.85,5600.0,68.6347,68.8489,68.6254,68.793,5600.0
2022-06-17 13:45:00,73.84,73.84,73.48,73.58,7699.0,68.7837,68.7837,68.4484,68.5415,7699.0
2022-06-17 13:50:00,73.66,73.71,73.6,73.64,7517.0,68.616,68.6626,68.5602,68.5974,7517.0
2022-06-17 13:55:00,73.65,73.86,73.6,73.68,6910.0,68.6067,68.8024,68.5602,68.6347,6910.0
2022-06-17 14:00:00,73.71,73.84,73.65,73.75,6072.0,68.6626,68.7837,68.6067,68.6999,6072.0
2022-06-17 14:05:00,73.78,73.84,73.6,73.77,3798.0,68.7278,68.7837,68.5602,68.7185,3798.0
2022-06-17 14:10:00,73.75,73.76,73.6,73.76,3440.0,68.6999,68.7092,68.5602,68.7092,3440.0
2022-06-17 14:15:00,73.76,73.92,73.69,73.91,3055.0,68.7092,68.8582,68.644,68.8489,3055.0
2022-06-17 14:20:00,73.86,74.05,73.81,73.99,10845.0,68.8024,68.9793,68.7558,68.9234,10845.0
2022-06-17 14:25:00,73.95,74.06,73.89,73.9,5357.0,68.8862,68.9887,68.8303,68.8396,5357.0
2022-06-17 14:30:00,73.9,73.9,73.57,73.72,12583.0,68.8396,68.8396,68.5322,68.6719,12583.0
2022-06-17 14:35:00,73.74,73.92,73.7,73.91,7391.0,68.6906,68.8582,68.6533,68.8489,7391.0
2022-06-17 14:40:00,73.95,74.08,73.88,73.88,6217.0,68.8862,69.0073,68.821,68.821,6217.0
2022-06-17 14:45:00,73.9,73.9,73.65,73.66,8561.0,68.8396,68.8396,68.6067,68.616,8561.0
2022-06-17 14:50:00,73.64,73.7,73.55,73.61,4926.0,68.5974,68.6533,68.5136,68.5695,4926.0
2022-06-17 14:55:00,73.6,73.68,73.4,73.53,9631.0,68.5602,68.6347,68.3738,68.4949,9631.0
2022-06-17 15:00:00,73.54,73.71,73.5,73.56,11852.0,68.5043,68.6626,68.467,68.5229,11852.0
2022-06-17 15:05:00,73.58,73.65,73.5,73.57,12134.0,68.5415,68.6067,68.467,68.5322,12134.0
2022-06-17 15:10:00,73.53,73.53,73.27,73.33,7197.0,68.4949,68.4949,68.2528,68.3086,7197.0
2022-06-17 15:15:00,73.3,73.57,73.26,73.52,10011.0,68.2807,68.5322,68.2434,68.4856,10011.0
2022-06-17 15:20:00,73.53,73.78,73.53,73.75,18396.0,68.4949,68.7278,68.4949,68.6999,18396.0
2022-06-17 15:25:00,73.76,74.08,73.76,73.97,24361.0,68.7092,69.0073,68.7092,68.9048,24361.0
2022-06-17 15:30:00,73.98,73.99,73.74,73.83,39736.0,68.9141,68.9234,68.6906,68.7744,39736.0
2022-06-17 15:35:00,73.85,74.04,73.81,74.03,24398.0,68.793,68.97,68.7558,68.9607,24398.0
2022-06-17 15:40:00,74.02,74.04,73.83,73.86,27627.0,68.9514,68.97,68.7744,68.8024,27627.0
2022-06-17 15:45:00,73.87,74.0,73.8,73.98,31849.0,68.8117,68.9328,68.7465,68.9141,31849.0
2022-06-17 15:50:00,73.95,74.07,73.68,73.89,65173.0,68.8862,68.998,68.6347,68.8303,65173.0
2022-06-17 15:55:00,73.86,73.98,73.81,73.93,105258.0,68.8024,68.9141,68.7558,68.8676,105258.0
2022-06-21 09:30:00,75.27,75.76,74.67,75.09,38324.0,70.1158,70.5722,69.5569,69.9481,38324.0
2022-06-21 09:35:00,75.06,75.4,74.27,74.27,10012.0,69.9202,70.2369,69.1843,69.1843,10012.0
2022-06-21 09:40:00,74.15,74.94,74.15,74.8,9796.0,69.0725,69.8084,69.0725,69.678,9796.0
2022-06-21 09:45:00,74.77,74.79,74.41,74.72,5561.0,69.65,69.6687,69.3147,69.6035,5561.0
2022-06-21 09:50:00,74.67,75.29,74.54,75.22,11187.0,69.5569,70.1344,69.4358,70.0692,11187.0
2022-06-21 09:55:00,75.17,75.54,75.12,75.12,15025.0,70.0226,70.3673,69.9761,69.9761,15025.0
2022-06-21 10:00:00,75.17,75.21,74.71,74.94,8779.0,70.0226,70.0599,69.5941,69.8084,8779.0
2022-06-21 10:05:00,74.94,75.05,74.74,74.83,12952.0,69.8084,69.9109,69.6221,69.7059,12952.0
2022-06-21 10:10:00,74.87,75.17,74.81,75.09,14607.0,69.7432,70.0226,69.6873,69.9481,14607.0
2022-06-21 10:15:00,75.09,75.85,75.07,75.61,17078.0,69.9481,70.6561,69.9295,70.4325,17078.0
2022-06-21 10:20:00,75.55,75.55,75.28,75.4,5593.0,70.3766,70.3766,70.1251,70.2369,5593.0
2022-06-21 10:25:00,75.53,75.66,75.28,75.56,5822.0,70.358,70.4791,70.1251,70.3859,5822.0
2022-06-21 10:30:00,75.67,75.85,75.63,75.75,8999.0,70.4884,70.6561,70.4511,70.5629,8999.0
2022-06-21 10:35:00,75.71,75.78,75.32,75.58,33427.0,70.5257,70.5909,70.1624,70.4046,33427.0
2022-06-21 10:40:00,75.65,75.84,75.63,75.7,6558.0,70.4698,70.6468,70.4511,70.5164,6558.0
2022-06-21 10:45:00,75.66,75.66,75.3,75.53,58207.0,70.4791,70.4791,70.1437,70.358,58207.0
2022-06-21 10:50:00,75.62,75.65,75.27,75.3,12035.0,70.4418,70.4698,70.1158,70.1437,12035.0
2022-06-21 10:55:00,75.33,75.47,75.14,75.22,8104.0,70.1717,70.3021,69.9947,70.0692,8104.0
2022-06-21 11:00:00,75.18,75.18,74.98,75.0,18566.0,70.032,70.032,69.8457,69.8643,18566.0
2022-06-21 11:05:00,75.0,75.11,74.95,75.0,7483.0,69.8643,69.9668,69.8177,69.8643,7483.0
2022-06-21 11:10:00,75.0,75.15,74.86,74.87,5639.0,69.8643,70.004,69.7339,69.7432,5639.0
2022-06-21 11:15:00,74.84,75.0,74.78,74.9,6259.0,69.7152,69.8643,69.6594,69.7711,6259.0
2022-06-21 11:20:00,75.01,75.05,74.77,74.86,3554.0,69.8736,69.9109,69.65,69.7339,3554.0
2022-06-21 11:25:00,74.87,74.95,74.78,74.78,7343.0,69.7432,69.8177,69.6594,69.6594,7343.0
2022-06-21 11:30:00,74.77,74.96,74.7,74.92,6628.0,69.65,69.827,69.5848,69.7898,6628.0
2022-06-21 11:35:00,74.91,75.13,74.88,74.98,5047.0,69.7805,69.9854,69.7525,69.8457,5047.0
2022-06-21 11:40:00,74.92,75.14,74.83,75.08,5259.0,69.7898,69.9947,69.7059,69.9388,5259.0
2022-06-21 11:45:00,75.11,75.17,74.91,75.17,3604.0,69.9668,70.0226,69.7805,70.0226,3604.0
2022-06-21 11:50:00,75.2,75.24,75.02,75.14,7993.0,70.0506,70.0879,69.8829,69.9947,7993.0
2022-06-21 11:55:00,75.18,75.33,75.18,75.23,9843.0,70.032,70.1717,70.032,70.0785,9843.0
2022-06-21 12:00:00,75.25,75.43,75.16,75.28,5616.0,70.0972,70.2648,70.0133,70.1251,5616.0
2022-06-21 12:05:00,75.36,75.41,75.26,75.31,4314.0,70.1996,70.2462,70.1065,70.1531,4314.0
2022-06-21 12:10:00,75.34,75.43,75.26,75.43,6724.0,70.181,70.2648,70.1065,70.2648,6724.0
2022-06-21 12:15:00,75.4,75.43,75.26,75.27,14882.0,70.2369,70.2648,70.1065,70.1158,14882.0
2022-06-21 12:20:00,75.27,75.34,75.13,75.2,7572.0,70.1158,70.181,69.9854,70.0506,7572.0
2022-06-21 12:25:00,75.2,75.35,75.19,75.34,10714.0,70.0506,70.1903,70.0413,70.181,10714.0
2022-06-21 12:30:00,75.34,75.47,75.32,75.4,13796.0,70.181,70.3021,70.1624,70.2369,13796.0
2022-06-21 12:35:00,75.4,75.59,75.4,75.56,6026.0,70.2369,70.4139,70.2369,70.3859,6026.0
2022-06-21 12:40:00,75.54,75.63,75.46,75.47,5856.0,70.3673,70.4511,70.2928,70.3021,5856.0
2022-06-21 12:45:00,75.5,75.64,75.49,75.64,8121.0,70.33,70.4605,70.3207,70.4605,8121.0
2022-06-21 12:50:00,75.64,75.81,75.61,75.81,6797.0,70.4605,70.6188,70.4325,70.6188,6797.0
2022-06-21 12:55:00,75.83,75.9,75.82,75.84,4143.0,70.6375,70.7027,70.6281,70.6468,4143.0
2022-06-21 13:00:00,75.87,75.9,75.77,75.79,5676.0,70.6747,70.7027,70.5816,70.6002,5676.0
2022-06-21 13:05:00,75.75,75.75,75.55,75.59,2983.0,70.5629,70.5629,70.3766,70.4139,2983.0
2022-06-21 13:10:00,75.63,75.8,75.59,75.79,3986.0,70.4511,70.6095,70.4139,70.6002,3986.0
2022-06-21 13:15:00,75.86,75.87,75.68,75.68,14181.0,70.6654,70.6747,70.4977,70.4977,14181.0
2022-06-21 13:20:00,75.68,75.68,75.55,75.6,4334.0,70.4977,70.4977,70.3766,70.4232,4334.0
2022-06-21 13:25:00,75.59,75.73,75.53,75.65,5975.0,70.4139,70.5443,70.358,70.4698,5975.0
2022-06-21 13:30:00,75.66,75.87,75.66,75.86,9715.0,70.4791,70.6747,70.4791,70.6654,9715.0
2022-06-21 13:35:00,75.84,75.84,75.63,75.63,6556.0,70.6468,70.6468,70.4511,70.4511,6556.0
2022-06-21 13:40:00,75.61,75.69,75.52,75.69,3918.0,70.4325,70.507,70.3487,70.507,3918.0
2022-06-21 13:45:00,75.7,75.7,75.47,75.47,3362.0,70.5164,70.5164,70.3021,70.3021,3362.0
2022-06-21 13:50:00,75.46,75.51,75.4,75.41,2896.0,70.2928,70.3394,70.2369,70.2462,2896.0
2022-06-21 13:55:00,75.41,75.46,75.37,75.43,16571.0,70.2462,70.2928,70.209,70.2648,16571.0
2022-06-21 14:00:00,75.43,75.46,75.34,75.37,6805.0,70.2648,70.2928,70.181,70.209,6805.0
2022-06-21 14:05:00,75.4,75.46,75.38,75.43,4935.0,70.2369,70.2928,70.2183,70.2648,4935.0
2022-06-21 14:10:00,75.46,75.5,75.38,75.38,2950.0,70.2928,70.33,70.2183,70.2183,2950.0
2022-06-21 14:15:00,75.42,75.45,75.38,75.43,7326.0,70.2555,70.2835,70.2183,70.2648,7326.0
2022-06-21 14:20:00,75.42,75.43,75.32,75.33,10245.0,70.2555,70.2648,70.1624,70.1717,10245.0
2022-06-21 14:25:00,75.33,75.53,75.3,75.48,10282.0,70.1717,70.358,70.1437,70.3114,10282.0
2022-06-21 14:30:00,75.51,75.65,75.42,75.42,10262.0,70.3394,70.4698,70.2555,70.2555,10262.0
2022-06-21 14:35:00,75.42,75.61,75.41,75.56,7612.0,70.2555,70.4325,70.2462,70.3859,7612.0
2022-06-21 14:40:00,75.62,75.76,75.58,75.72,5926.0,70.4418,70.5722,70.4046,70.535,5926.0
2022-06-21 14:45:00,75.69,75.7,75.56,75.56,8489.0,70.507,70.5164,70.3859,70.3859,8489.0
2022-06-21 14:50:00,75.61,75.77,75.61,75.73,7037.0,70.4325,70.5816,70.4325,70.5443,7037.0
2022-06-21 14:55:00,75.75,75.76,75.5,75.54,10394.0,70.5629,70.5722,70.33,70.3673,10394.0
2022-06-21 15:00:00,75.53,75.68,75.48,75.49,20852.0,70.358,70.4977,70.3114,70.3207,20852.0
2022-06-21 15:05:00,75.47,75.51,75.45,75.45,5481.0,70.3021,70.3394,70.2835,70.2835,5481.0
2022-06-21 15:10:00,75.46,75.51,75.4,75.41,8010.0,70.2928,70.3394,70.2369,70.2462,8010.0
2022-06-21 15:15:00,75.43,75.47,75.37,75.4,10482.0,70.2648,70.3021,70.209,70.2369,10482.0
2022-06-21 15:20:00,75.4,75.45,75.39,75.42,11419.0,70.2369,70.2835,70.2276,70.2555,11419.0
2022-06-21 15:25:00,75.41,75.46,75.35,75.45,17108.0,70.2462,70.2928,70.1903,70.2835,17108.0
2022-06-21 15:30:00,75.46,75.67,75.4,75.54,14263.0,70.2928,70.4884,70.2369,70.3673,14263.0
2022-06-21 15:35:00,75.47,75.53,75.35,75.35,17242.0,70.3021,70.358,70.1903,70.1903,17242.0
2022-06-21 15:40:00,75.35,75.55,75.31,75.48,21100.0,70.1903,70.3766,70.1531,70.3114,21100.0
2022-06-21 15:45:00,75.5,75.52,75.32,75.38,35234.0,70.33,70.3487,70.1624,70.2183,35234.0
2022-06-21 15:50:00,75.38,75.53,75.29,75.49,60791.0,70.2183,70.358,70.1344,70.3207,60791.0
2022-06-21 15:55:00,75.48,75.53,75.24,75.3,122854.0,70.3114,70.358,70.0879,70.1437,122854.0
2022-06-22 09:30:00,74.8,75.47,74.43,74.76,25630.0,69.678,70.3021,69.3333,69.6407,25630.0
2022-06-22 09:35:00,74.84,75.29,74.72,75.06,16150.0,69.7152,70.1344,69.6035,69.9202,16150.0
2022-06-22 09:40:00,75.06,75.26,74.76,75.26,6050.0,69.9202,70.1065,69.6407,70.1065,6050.0
2022-06-22 09:45:00,75.32,75.32,74.74,74.85,27773.0,70.1624,70.1624,69.6221,69.7246,27773.0
2022-06-22 09:50:00,74.89,75.36,74.78,75.3,9008.0,69.7618,70.1996,69.6594,70.1437,9008.0
2022-06-22 09:55:00,75.48,75.5,75.24,75.24,4605.0,70.3114,70.33,70.0879,70.0879,4605.0
2022-06-22 10:00:00,75.22,75.27,75.0,75.14,5799.0,70.0692,70.1158,69.8643,69.9947,5799.0
2022-06-22 10:05:00,75.2,75.57,75.13,75.57,6959.0,70.0506,70.3953,69.9854,70.3953,6959.0
2022-06-22 10:10:00,75.48,76.1,75.48,76.08,8126.0,70.3114,70.889,70.3114,70.8703,8126.0
2022-06-22 10:15:00,76.12,76.28,75.97,76.26,7502.0,70.9076,71.0566,70.7679,71.038,7502.0
2022-06-22 10:20:00,76.13,76.31,75.93,76.31,5954.0,70.9169,71.0846,70.7306,71.0846,5954.0
2022-06-22 10:25:00,76.2,76.27,76.02,76.03,6006.0,70.9821,71.0473,70.8144,70.8238,6006.0
2022-06-22 10:30:00,76.08,76.11,75.93,75.97,8279.0,70.8703,70.8983,70.7306,70.7679,8279.0
2022-06-22 10:35:00,75.92,76.31,75.92,76.29,6682.0,70.7213,71.0846,70.7213,71.066,6682.0
2022-06-22 10:40:00,76.33,76.33,75.87,75.95,8151.0,71.1032,71.1032,70.6747,70.7492,8151.0
2022-06-22 10:45:00,75.92,75.92,75.59,75.65,7208.0,70.7213,70.7213,70.4139,70.4698,7208.0
2022-06-22 10:50:00,75.69,75.7,75.55,75.58,5817.0,70.507,70.5164,70.3766,70.4046,5817.0
2022-06-22 10:55:00,75.52,75.68,75.51,75.57,6750.0,70.3487,70.4977,70.3394,70.3953,6750.0
2022-06-22 11:00:00,75.55,75.59,75.28,75.5,22603.0,70.3766,70.4139,70.1251,70.33,22603.0
2022-06-22 11:05:00,75.52,75.7,75.5,75.52,10157.0,70.3487,70.5164,70.33,70.3487,10157.0
2022-06-22 11:10:00,75.55,75.59,75.42,75.55,7725.0,70.3766,70.4139,70.2555,70.3766,7725.0
2022-06-22 11:15:00,75.53,75.6,75.4,75.54,5150.0,70.358,70.4232,70.2369,70.3673,5150.0
2022-06-22 11:20:00,75.48,75.5,75.24,75.36,4406.0,70.3114,70.33,70.0879,70.1996,4406.0
2022-06-22 11:25:00,75.39,75.5,75.31,75.31,4226.0,70.2276,70.33,70.1531,70.1531,4226.0
2022-06-22 11:30:00,75.3,75.42,75.29,75.31,3972.0,70.1437,70.2555,70.1344,70.1531,3972.0
2022-06-22 11:35:00,75.37,75.4,75.3,75.39,2998.0,70.209,70.2369,70.1437,70.2276,2998.0
2022-06-22 11:40:00,75.35,75.36,74.99,74.99,4267.0,70.1903,70.1996,69.855,69.855,4267.0
2022-06-22 11:45:00,74.95,75.16,74.79,75.14,7276.0,69.8177,70.0133,69.6687,69.9947,7276.0
2022-06-22 11:50:00,75.18,75.18,74.86,74.94,7471.0,70.032,70.032,69.7339,69.8084,7471.0
2022-06-22 11:55:00,74.96,74.97,74.82,74.85,9818.0,69.827,69.8363,69.6966,69.7246,9818.0
2022-06-22 12:00:00,74.88,75.1,74.84,74.93,4257.0,69.7525,69.9574,69.7152,69.7991,4257.0
2022-06-22 12:05:00,74.95,75.0,74.84,74.98,5319.0,69.8177,69.8643,69.7152,69.8457,5319.0
2022-06-22 12:10:00,75.04,75.12,74.94,75.07,2339.0,69.9015,69.9761,69.8084,69.9295,2339.0
2022-06-22 12:15:00,75.05,75.2,75.05,75.15,2203.0,69.9109,70.0506,69.9109,70.004,2203.0
2022-06-22 12:20:00,75.13,75.28,75.12,75.24,2766.0,69.9854,70.1251,69.9761,70.0879,2766.0
2022-06-22 12:25:00,75.25,75.3,75.2,75.29,2038.0,70.0972,70.1437,70.0506,70.1344,2038.0
2022-06-22 12:30:00,75.28,75.53,75.27,75.53,4079.0,70.1251,70.358,70.1158,70.358,4079.0
2022-06-22 12:35:00,75.53,75.59,75.5,75.5,2113.0,70.358,70.4139,70.33,70.33,2113.0
2022-06-22 12:40:00,75.59,75.82,75.59,75.77,2951.0,70.4139,70.6281,70.4139,70.5816,2951.0
2022-06-22 12:45:00,75.76,75.84,75.63,75.66,3274.0,70.5722,70.6468,70.4511,70.4791,3274.0
2022-06-22 12:50:00,75.68,75.8,75.64,75.76,6240.0,70.4977,70.6095,70.4605,70.5722,6240.0
2022-06-22 12:55:00,75.74,76.0,75.68,75.97,5041.0,70.5536,70.7958,70.4977,70.7679,5041.0
2022-06-22 13:00:00,76.05,76.05,75.72,75.75,3669.0,70.8424,70.8424,70.535,70.5629,3669.0
2022-06-22 13:05:00,75.77,76.0,75.77,75.92,3102.0,70.5816,70.7958,70.5816,70.7213,3102.0
2022-06-22 13:10:00,75.96,76.08,75.93,75.97,4686.0,70.7586,70.8703,70.7306,70.7679,4686.0
2022-06-22 13:15:00,75.97,76.06,75.94,76.01,3387.0,70.7679,70.8517,70.7399,70.8051,3387.0
2022-06-22 13:20:00,76.05,76.09,75.94,75.94,3328.0,70.8424,70.8796,70.7399,70.7399,3328.0
2022-06-22 13:25:00,76.0,76.01,75.81,75.81,3772.0,70.7958,70.8051,70.6188,70.6188,3772.0
2022-06-22 13:30:00,75.85,75.85,75.65,75.65,3916.0,70.6561,70.6561,70.4698,70.4698,3916.0
2022-06-22 13:35:00,75.64,75.72,75.59,75.7,3100.0,70.4605,70.535,70.4139,70.5164,3100.0
2022-06-22 13:40:00,75.71,75.79,75.69,75.74,3152.0,70.5257,70.6002,70.507,70.5536,3152.0
2022-06-22 13:45:00,75.75,75.87,75.71,75.83,3198.0,70.5629,70.6747,70.5257,70.6375,3198.0
2022-06-22 13:50:00,75.82,75.83,75.66,75.72,2880.0,70.6281,70.6375,70.4791,70.535,2880.0
2022-06-22 13:55:00,75.75,75.8,75.69,75.78,2262.0,70.5629,70.6095,70.507,70.5909,2262.0
2022-06-22 14:00:00,75.76,75.76,75.42,75.62,4531.0,70.5722,70.5722,70.2555,70.4418,4531.0
2022-06-22 14:05:00,75.65,75.84,75.65,75.84,2001.0,70.4698,70.6468,70.4698,70.6468,2001.0
2022-06-22 14:10:00,75.82,75.82,75.71,75.82,3000.0,70.6281,70.6281,70.5257,70.6281,3000.0
2022-06-22 14:15:00,75.81,75.95,75.77,75.89,5652.0,70.6188,70.7492,70.5816,70.6933,5652.0
2022-06-22 14:20:00,75.87,75.87,75.64,75.79,2755.0,70.6747,70.6747,70.4605,70.6002,2755.0
2022-06-22 14:25:00,75.8,75.81,75.47,75.5,3977.0,70.6095,70.6188,70.3021,70.33,3977.0
2022-06-22 14:30:00,75.51,75.64,75.46,75.59,1806.0,70.3394,70.4605,70.2928,70.4139,1806.0
2022-06-22 14:35:00,75.57,75.59,75.46,75.46,2905.0,70.3953,70.4139,70.2928,70.2928,2905.0
2022-06-22 14:40:00,75.44,75.44,75.27,75.3,2094.0,70.2742,70.2742,70.1158,70.1437,2094.0
2022-06-22 14:45:00,75.29,75.38,75.21,75.23,4104.0,70.1344,70.2183,70.0599,70.0785,4104.0
2022-06-22 14:50:00,75.26,75.39,75.15,75.32,3504.0,70.1065,70.2276,70.004,70.1624,3504.0
2022-06-22 14:55:00,75.36,75.46,75.32,75.43,4802.0,70.1996,70.2928,70.1624,70.2648,4802.0
2022-06-22 15:00:00,75.44,75.61,75.35,75.61,3197.0,70.2742,70.4325,70.1903,70.4325,3197.0
2022-06-22 15:05:00,75.64,75.69,75.45,75.48,8244.0,70.4605,70.507,70.2835,70.3114,8244.0
2022-06-22 15:10:00,75.5,75.67,75.47,75.6,2785.0,70.33,70.4884,70.3021,70.4232,2785.0
2022-06-22 15:15:00,75.63,75.64,75.49,75.64,7732.0,70.4511,70.4605,70.3207,70.4605,7732.0
2022-06-22 15:20:00,75.59,75.64,75.5,75.52,5736.0,70.4139,70.4605,70.33,70.3487,5736.0
2022-06-22 15:25:00,75.54,75.57,75.31,75.36,11694.0,70.3673,70.3953,70.1531,70.1996,11694.0
2022-06-22 15:30:00,75.38,75.54,75.35,75.48,16437.0,70.2183,70.3673,70.1903,70.3114,16437.0
2022-06-22 15:35:00,75.46,75.47,75.08,75.18,15153.0,70.2928,70.3021,69.9388,70.032,15153.0
2022-06-22 15:40:00,75.17,75.25,75.12,75.23,14398.0,70.0226,70.0972,69.9761,70.0785,14398.0
2022-06-22 15:45:00,75.21,75.23,75.1,75.21,17197.0,70.0599,70.0785,69.9574,70.0599,17197.0
2022-06-22 15:50:00,75.19,75.73,75.17,75.71,38608.0,70.0413,70.5443,70.0226,70.5257,38608.0
2022-06-22 15:55:00,75.69,75.74,75.48,75.55,60394.0,70.507,70.5536,70.3114,70.3766,60394.0
2022-06-23 09:30:00,75.77,76.49,75.77,76.1,21971.0,70.5816,71.2523,70.5816,70.889,21971.0
2022-06-23 09:35:00,75.98,76.4,75.6,75.83,19451.0,70.7772,71.1684,70.4232,70.6375,19451.0
2022-06-23 09:40:00,75.65,76.03,75.62,75.8,5426.0,70.4698,70.8238,70.4418,70.6095,5426.0
2022-06-23 09:45:00,75.63,75.79,75.32,75.65,9645.0,70.4511,70.6002,70.1624,70.4698,9645.0
2022-06-23 09:50:00,75.68,75.9,75.51,75.56,7606.0,70.4977,70.7027,70.3394,70.3859,7606.0
2022-06-23 09:55:00,75.81,76.28,75.79,76.28,3559.0,70.6188,71.0566,70.6002,71.0566,3559.0
2022-06-23 10:00:00,76.13,76.36,76.13,76.23,11070.0,70.9169,71.1312,70.9169,71.0101,11070.0
2022-06-23 10:05:00,76.28,76.37,75.91,75.92,3404.0,71.0566,71.1405,70.712,70.7213,3404.0
2022-06-23 10:10:00,75.94,76.25,75.87,75.95,5790.0,70.7399,71.0287,70.6747,70.7492,5790.0
2022-06-23 10:15:00,75.91,76.16,75.91,76.01,2003.0,70.712,70.9449,70.712,70.8051,2003.0
2022-06-23 10:20:00,76.06,76.4,76.06,76.2,4371.0,70.8517,71.1684,70.8517,70.9821,4371.0
2022-06-23 10:25:00,76.32,76.37,76.07,76.24,2555.0,71.0939,71.1405,70.861,71.0194,2555.0
2022-06-23 10:30:00,76.25,76.46,76.25,76.45,9813.0,71.0287,71.2243,71.0287,71.215,9813.0
2022-06-23 10:35:00,76.38,76.87,76.35,76.87,5818.0,71.1498,71.6062,71.1218,71.6062,5818.0
2022-06-23 10:40:00,76.91,77.16,76.87,76.97,5271.0,71.6435,71.8764,71.6062,71.6994,5271.0
2022-06-23 10:45:00,76.94,77.07,76.85,76.89,5986.0,71.6714,71.7925,71.5876,71.6249,5986.0
2022-06-23 10:50:00,76.89,76.98,76.75,76.9,2435.0,71.6249,71.7087,71.4945,71.6342,2435.0
2022-06-23 10:55:00,76.89,77.11,76.89,76.91,2538.0,71.6249,71.8298,71.6249,71.6435,2538.0
2022-06-23 11:00:00,76.74,76.81,76.62,76.63,1600.0,71.4851,71.5503,71.3734,71.3827,1600.0
2022-06-23 11:05:00,76.57,76.86,76.53,76.86,5677.0,71.3268,71.5969,71.2895,71.5969,5677.0
2022-06-23 11:10:00,76.88,77.12,76.79,77.09,8405.0,71.6156,71.8391,71.5317,71.8112,8405.0
2022-06-23 11:15:00,77.07,77.32,77.01,77.23,9900.0,71.7925,72.0254,71.7367,71.9416,9900.0
2022-06-23 11:20:00,77.23,77.23,76.92,77.01,18745.0,71.9416,71.9416,71.6528,71.7367,18745.0
2022-06-23 11:25:00,76.98,77.14,76.93,77.04,13380.0,71.7087,71.8577,71.6621,71.7646,13380.0
2022-06-23 11:30:00,77.03,77.13,76.77,76.89,3925.0,71.7553,71.8484,71.5131,71.6249,3925.0
2022-06-23 11:35:00,76.86,77.07,76.83,77.07,14678.0,71.5969,71.7925,71.569,71.7925,14678.0
2022-06-23 11:40:00,77.05,77.3,77.03,77.27,10980.0,71.7739,72.0068,71.7553,71.9788,10980.0
2022-06-23 11:45:00,77.28,77.56,77.25,77.56,5958.0,71.9882,72.249,71.9602,72.249,5958.0
2022-06-23 11:50:00,77.57,77.61,77.53,77.56,7123.0,72.2583,72.2956,72.221,72.249,7123.0
2022-06-23 11:55:00,77.47,77.47,77.2,77.21,6575.0,72.1652,72.1652,71.9136,71.923,6575.0
2022-06-23 12:00:00,77.16,77.21,76.88,76.88,2835.0,71.8764,71.923,71.6156,71.6156,2835.0
2022-06-23 12:05:00,76.81,77.06,76.8,76.88,5405.0,71.5503,71.7832,71.541,71.6156,5405.0
2022-06-23 12:10:00,76.86,77.01,76.71,77.01,5595.0,71.5969,71.7367,71.4572,71.7367,5595.0
2022-06-23 12:15:00,76.92,77.19,76.92,77.14,4660.0,71.6528,71.9043,71.6528,71.8577,4660.0
2022-06-23 12:20:00,77.15,77.25,77.08,77.13,3380.0,71.8671,71.9602,71.8019,71.8484,3380.0
2022-06-23 12:25:00,77.1,77.22,77.0,77.12,6770.0,71.8205,71.9323,71.7273,71.8391,6770.0
2022-06-23 12:30:00,77.05,77.1,76.93,76.94,4151.0,71.7739,71.8205,71.6621,71.6714,4151.0
2022-06-23 12:35:00,77.0,77.0,76.81,76.87,14764.0,71.7273,71.7273,71.5503,71.6062,14764.0
2022-06-23 12:40:00,76.87,77.04,76.85,77.03,4873.0,71.6062,71.7646,71.5876,71.7553,4873.0
2022-06-23 12:45:00,77.03,77.03,76.87,77.0,2962.0,71.7553,71.7553,71.6062,71.7273,2962.0
2022-06-23 12:50:00,76.93,76.94,76.76,76.88,11737.0,71.6621,71.6714,71.5038,71.6156,11737.0
2022-06-23 12:55:00,76.85,76.91,76.74,76.8,14265.0,71.5876,71.6435,71.4851,71.541,14265.0
2022-06-23 13:00:00,76.77,76.79,76.61,76.72,14404.0,71.5131,71.5317,71.364,71.4665,14404.0
2022-06-23 13:05:00,76.78,76.94,76.77,76.86,8091.0,71.5224,71.6714,71.5131,71.5969,8091.0
2022-06-23 13:10:00,76.84,76.94,76.72,76.75,4595.0,71.5783,71.6714,71.4665,71.4945,4595.0
2022-06-23 13:15:00,76.77,76.95,76.77,76.77,4452.0,71.5131,71.6808,71.5131,71.5131,4452.0
2022-06-23 13:20:00,76.75,76.85,76.61,76.75,3828.0,71.4945,71.5876,71.364,71.4945,3828.0
2022-06-23 13:25:00,76.78,76.86,76.63,76.71,1585.0,71.5224,71.5969,71.3827,71.4572,1585.0
2022-06-23 13:30:00,76.73,76.78,76.66,76.78,4000.0,71.4758,71.5224,71.4106,71.5224,4000.0
2022-06-23 13:35:00,76.82,76.9,76.69,76.71,3438.0,71.5597,71.6342,71.4386,71.4572,3438.0
2022-06-23 13:40:00,76.79,76.83,76.64,76.7,4899.0,71.5317,71.569,71.392,71.4479,4899.0
2022-06-23 13:45:00,76.69,76.82,76.64,76.82,5011.0,71.4386,71.5597,71.392,71.5597,5011.0
2022-06-23 13:50:00,76.84,77.01,76.83,76.92,2300.0,71.5783,71.7367,71.569,71.6528,2300.0
2022-06-23 13:55:00,76.91,76.98,76.82,76.86,3200.0,71.6435,71.7087,71.5597,71.5969,3200.0
2022-06-23 14:00:00,76.82,76.93,76.74,76.76,6007.0,71.5597,71.6621,71.4851,71.5038,6007.0
2022-06-23 14:05:00,76.72,76.76,76.65,76.7,3100.0,71.4665,71.5038,71.4013,71.4479,3100.0
2022-06-23 14:10:00,76.68,76.68,76.5,76.66,9340.0,71.4292,71.4292,71.2616,71.4106,9340.0
2022-06-23 14:15:00,76.63,76.63,76.47,76.52,5222.0,71.3827,71.3827,71.2336,71.2802,5222.0
2022-06-23 14:20:00,76.54,76.57,76.41,76.54,6501.0,71.2988,71.3268,71.1777,71.2988,6501.0
2022-06-23 14:25:00,76.63,76.65,76.52,76.61,4361.0,71.3827,71.4013,71.2802,71.364,4361.0
2022-06-23 14:30:00,76.63,76.91,76.63,76.9,9428.0,71.3827,71.6435,71.3827,71.6342,9428.0
2022-06-23 14:35:00,76.93,77.06,76.91,76.97,4102.0,71.6621,71.7832,71.6435,71.6994,4102.0
2022-06-23 14:40:00,76.99,77.06,76.92,77.01,5651.0,71.718,71.7832,71.6528,71.7367,5651.0
2022-06-23 14:45:00,76.92,76.95,76.81,76.81,4480.0,71.6528,71.6808,71.5503,71.5503,4480.0
2022-06-23 14:50:00,76.85,77.03,76.85,77.02,6941.0,71.5876,71.7553,71.5876,71.746,6941.0
2022-06-23 14:55:00,76.94,77.11,76.9,77.09,6280.0,71.6714,71.8298,71.6342,71.8112,6280.0
2022-06-23 15:00:00,77.09,77.25,76.99,77.25,8605.0,71.8112,71.9602,71.718,71.9602,8605.0
2022-06-23 15:05:00,77.25,77.49,77.25,77.49,9591.0,71.9602,72.1838,71.9602,72.1838,9591.0
2022-06-23 15:10:00,77.47,77.58,77.46,77.51,8842.0,72.1652,72.2676,72.1558,72.2024,8842.0
2022-06-23 15:15:00,77.5,77.55,77.42,77.55,11785.0,72.1931,72.2397,72.1186,72.2397,11785.0
2022-06-23 15:20:00,77.56,77.56,77.46,77.49,8788.0,72.249,72.249,72.1558,72.1838,8788.0
2022-06-23 15:25:00,77.5,77.68,77.5,77.63,6274.0,72.1931,72.3608,72.1931,72.3142,6274.0
2022-06-23 15:30:00,77.62,77.92,77.61,77.86,15848.0,72.3049,72.5843,72.2956,72.5284,15848.0
2022-06-23 15:35:00,77.87,77.9,77.71,77.72,14425.0,72.5378,72.5657,72.3887,72.398,14425.0
2022-06-23 15:40:00,77.7,77.76,77.64,77.67,13619.0,72.3794,72.4353,72.3235,72.3515,13619.0
2022-06-23 15:45:00,77.68,77.85,77.67,77.82,25424.0,72.3608,72.5191,72.3515,72.4912,25424.0
2022-06-23 15:50:00,77.82,78.01,77.71,77.72,38524.0,72.4912,72.6682,72.3887,72.398,38524.0
2022-06-23 15:55:00,77.72,77.96,77.65,77.92,109385.0,72.398,72.6216,72.3328,72.5843,109385.0
2022-06-24 09:30:00,79.1,81.25,78.66,81.15,55650.0,73.6835,75.6863,73.2737,75.5932,55650.0
2022-06-24 09:35:00,81.14,81.38,80.38,80.77,41402.0,75.5838,75.8074,74.8759,75.2392,41402.0
2022-06-24 09:40:00,80.75,81.17,80.74,81.1,36478.0,75.2205,75.6118,75.2112,75.5466,36478.0
2022-06-24 09:45:00,81.1,81.26,80.87,81.16,31935.0,75.5466,75.6956,75.3323,75.6025,31935.0
2022-06-24 09:50:00,81.16,81.62,81.16,81.49,22582.0,75.6025,76.031,75.6025,75.9099,22582.0
2022-06-24 09:55:00,81.49,81.6,81.26,81.6,33049.0,75.9099,76.0123,75.6956,76.0123,33049.0
2022-06-24 10:00:00,81.62,82.03,81.62,82.02,17853.0,76.031,76.4129,76.031,76.4036,17853.0
2022-06-24 10:05:00,82.02,82.13,81.71,82.12,15705.0,76.4036,76.5061,76.1148,76.4967,15705.0
2022-06-24 10:10:00,82.09,82.09,81.76,81.94,21660.0,76.4688,76.4688,76.1614,76.3291,21660.0
2022-06-24 10:15:00,81.93,82.35,81.89,82.34,15945.0,76.3197,76.711,76.2825,76.7017,15945.0
2022-06-24 10:20:00,82.29,82.56,82.18,82.28,25257.0,76.6551,76.9066,76.5526,76.6458,25257.0
2022-06-24 10:25:00,82.28,82.65,82.25,82.61,17147.0,76.6458,76.9904,76.6178,76.9532,17147.0
2022-06-24 10:30:00,82.61,82.78,82.34,82.47,23327.0,76.9532,77.1115,76.7017,76.8228,23327.0
2022-06-24 10:35:00,82.5,83.13,82.43,83.08,56888.0,76.8507,77.4376,76.7855,77.391,56888.0
2022-06-24 10:40:00,83.07,83.47,83.04,83.47,22572.0,77.3817,77.7543,77.3537,77.7543,22572.0
2022-06-24 10:45:00,83.43,83.55,83.01,83.53,23624.0,77.717,77.8288,77.3258,77.8102,23624.0
2022-06-24 10:50:00,83.56,84.05,83.56,84.05,26815.0,77.8381,78.2946,77.8381,78.2946,26815.0
2022-06-24 10:55:00,84.05,84.11,83.79,83.8,36218.0,78.2946,78.3505,78.0524,78.0617,36218.0
2022-06-24 11:00:00,83.83,84.03,83.76,83.99,39112.0,78.0896,78.2759,78.0244,78.2387,39112.0
2022-06-24 11:05:00,83.99,84.04,83.82,83.84,19480.0,78.2387,78.2853,78.0803,78.099,19480.0
2022-06-24 11:10:00,83.85,83.89,83.55,83.76,28017.0,78.1083,78.1455,77.8288,78.0244,28017.0
2022-06-24 11:15:00,83.7,83.87,83.7,83.77,43758.0,77.9685,78.1269,77.9685,78.0338,43758.0
2022-06-24 11:20:00,83.75,83.86,83.75,83.81,25947.0,78.0151,78.1176,78.0151,78.071,25947.0
2022-06-24 11:25:00,83.81,84.17,83.81,84.15,56841.0,78.071,78.4064,78.071,78.3877,56841.0
2022-06-24 11:30:00,84.17,84.5,84.08,84.4,24437.0,78.4064,78.7138,78.3225,78.6206,24437.0
2022-06-24 11:35:00,84.37,84.47,84.28,84.38,41115.0,78.5927,78.6858,78.5088,78.602,41115.0
2022-06-24 11:40:00,84.42,84.61,84.41,84.55,28131.0,78.6392,78.8162,78.6299,78.7603,28131.0
2022-06-24 11:45:00,84.53,84.58,84.44,84.55,16347.0,78.7417,78.7883,78.6579,78.7603,16347.0
2022-06-24 11:50:00,84.59,84.79,84.55,84.75,15566.0,78.7976,78.9839,78.7603,78.9466,15566.0
2022-06-24 11:55:00,84.79,84.84,84.67,84.83,14147.0,78.9839,79.0305,78.8721,79.0212,14147.0
2022-06-24 12:00:00,84.84,85.24,84.82,85.14,43113.0,79.0305,79.4031,79.0119,79.3099,43113.0
2022-06-24 12:05:00,85.15,85.15,84.88,85.07,34281.0,79.3193,79.3193,79.0677,79.2447,34281.0
2022-06-24 12:10:00,85.11,85.11,84.93,85.09,19805.0,79.282,79.282,79.1143,79.2634,19805.0
2022-06-24 12:15:00,85.06,85.06,84.62,84.62,14357.0,79.2354,79.2354,78.8255,78.8255,14357.0
2022-06-24 12:20:00,84.63,84.72,84.61,84.72,15252.0,78.8349,78.9187,78.8162,78.9187,15252.0
2022-06-24 12:25:00,84.76,84.77,84.4,84.4,15702.0,78.956,78.9653,78.6206,78.6206,15702.0
2022-06-24 12:30:00,84.39,84.61,84.32,84.53,14403.0,78.6113,78.8162,78.5461,78.7417,14403.0
2022-06-24 12:35:00,84.5,84.65,84.5,84.63,7837.0,78.7138,78.8535,78.7138,78.8349,7837.0
2022-06-24 12:40:00,84.63,84.98,84.61,84.98,6778.0,78.8349,79.1609,78.8162,79.1609,6778.0
2022-06-24 12:45:00,85.0,85.45,85.0,85.44,34898.0,79.1795,79.5987,79.1795,79.5894,34898.0
2022-06-24 12:50:00,85.41,85.43,85.17,85.41,19411.0,79.5615,79.5801,79.3379,79.5615,19411.0
2022-06-24 12:55:00,85.42,85.5,85.2,85.43,23803.0,79.5708,79.6453,79.3658,79.5801,23803.0
2022-06-24 13:00:00,85.42,85.51,85.4,85.5,10162.0,79.5708,79.6546,79.5521,79.6453,10162.0
2022-06-24 13:05:00,85.56,85.71,85.51,85.66,10659.0,79.7012,79.8409,79.6546,79.7943,10659.0
2022-06-24 13:10:00,85.66,85.86,85.66,85.73,21566.0,79.7943,79.9806,79.7943,79.8595,21566.0
2022-06-24 13:15:00,85.76,85.84,85.3,85.31,26134.0,79.8875,79.962,79.459,79.4683,26134.0
2022-06-24 13:20:00,85.34,85.34,84.92,84.97,15809.0,79.4962,79.4962,79.105,79.1516,15809.0
2022-06-24 13:25:00,85.0,85.11,84.95,85.07,8810.0,79.1795,79.282,79.1329,79.2447,8810.0
2022-06-24 13:30:00,85.06,85.23,85.02,85.11,10491.0,79.2354,79.3938,79.1982,79.282,10491.0
2022-06-24 13:35:00,85.16,85.16,84.9,85.05,18926.0,79.3286,79.3286,79.0864,79.2261,18926.0
2022-06-24 13:40:00,85.04,85.07,84.98,85.04,8385.0,79.2168,79.2447,79.1609,79.2168,8385.0
2022-06-24 13:45:00,85.05,85.27,84.95,85.24,11295.0,79.2261,79.431,79.1329,79.4031,11295.0
2022-06-24 13:50:00,85.24,85.38,85.18,85.23,19822.0,79.4031,79.5335,79.3472,79.3938,19822.0
2022-06-24 13:55:00,85.19,85.23,84.83,84.85,22978.0,79.3565,79.3938,79.0212,79.0398,22978.0
2022-06-24 14:00:00,84.88,84.91,84.62,84.79,14534.0,79.0677,79.0957,78.8255,78.9839,14534.0
2022-06-24 14:05:00,84.79,84.79,84.41,84.51,15902.0,78.9839,78.9839,78.6299,78.7231,15902.0
2022-06-24 14:10:00,84.58,84.66,84.4,84.4,15999.0,78.7883,78.8628,78.6206,78.6206,15999.0
2022-06-24 14:15:00,84.46,84.55,84.36,84.51,13289.0,78.6765,78.7603,78.5834,78.7231,13289.0
2022-06-24 14:20:00,84.49,84.52,84.25,84.27,15617.0,78.7044,78.7324,78.4809,78.4995,15617.0
2022-06-24 14:25:00,84.27,84.34,84.23,84.32,15035.0,78.4995,78.5647,78.4623,78.5461,15035.0
2022-06-24 14:30:00,84.38,84.52,84.34,84.47,9914.0,78.602,78.7324,78.5647,78.6858,9914.0
2022-06-24 14:35:00,84.45,84.63,84.39,84.6,10147.0,78.6672,78.8349,78.6113,78.8069,10147.0
2022-06-24 14:40:00,84.58,84.65,84.53,84.57,19969.0,78.7883,78.8535,78.7417,78.779,19969.0
2022-06-24 14:45:00,84.6,84.92,84.59,84.91,16033.0,78.8069,79.105,78.7976,79.0957,16033.0
2022-06-24 14:50:00,84.93,84.93,84.73,84.77,11348.0,79.1143,79.1143,78.928,78.9653,11348.0
2022-06-24 14:55:00,84.8,84.8,84.61,84.77,12532.0,78.9932,78.9932,78.8162,78.9653,12532.0
2022-06-24 15:00:00,84.75,84.92,84.74,84.79,10567.0,78.9466,79.105,78.9373,78.9839,10567.0
2022-06-24 15:05:00,84.7,84.79,84.68,84.68,10159.0,78.9001,78.9839,78.8814,78.8814,10159.0
2022-06-24 15:10:00,84.67,84.71,84.5,84.58,11379.0,78.8721,78.9094,78.7138,78.7883,11379.0
2022-06-24 15:15:00,84.6,84.66,84.52,84.52,15804.0,78.8069,78.8628,78.7324,78.7324,15804.0
2022-06-24 15:20:00,84.52,84.58,84.4,84.57,15831.0,78.7324,78.7883,78.6206,78.779,15831.0
2022-06-24 15:25:00,84.56,84.58,84.39,84.5,21641.0,78.7697,78.7883,78.6113,78.7138,21641.0
2022-06-24 15:30:00,84.54,84.65,84.45,84.5,21855.0,78.751,78.8535,78.6672,78.7138,21855.0
2022-06-24 15:35:00,84.49,84.5,84.32,84.46,29692.0,78.7044,78.7138,78.5461,78.6765,29692.0
2022-06-24 15:40:00,84.46,84.65,84.43,84.54,46378.0,78.6765,78.8535,78.6486,78.751,46378.0
2022-06-24 15:45:00,84.52,84.64,84.42,84.45,60722.0,78.7324,78.8442,78.6392,78.6672,60722.0
2022-06-24 15:50:00,84.46,84.67,84.13,84.61,125891.0,78.6765,78.8721,78.3691,78.8162,125891.0
2022-06-24 15:55:00,84.62,84.62,84.26,84.4,239262.0,78.8255,78.8255,78.4902,78.6206,239262.0
2022-06-27 09:30:00,83.57,84.52,82.11,82.11,83249.0,77.8474,78.7324,76.4874,76.4874,83249.0
2022-06-27 09:35:00,82.14,82.85,82.08,82.53,20003.0,76.5154,77.1767,76.4595,76.8787,20003.0
2022-06-27 09:40:00,82.5,82.7,82.07,82.41,30962.0,76.8507,77.037,76.4502,76.7669,30962.0
2022-06-27 09:45:00,82.34,82.36,81.76,82.11,47758.0,76.7017,76.7203,76.1614,76.4874,47758.0
2022-06-27 09:50:00,82.08,82.36,81.92,82.26,27739.0,76.4595,76.7203,76.3104,76.6272,27739.0
2022-06-27 09:55:00,82.23,82.37,81.76,81.86,26201.0,76.5992,76.7296,76.1614,76.2545,26201.0
2022-06-27 10:00:00,81.84,82.43,81.84,82.26,33339.0,76.2359,76.7855,76.2359,76.6272,33339.0
2022-06-27 10:05:00,82.26,82.32,81.68,81.84,18544.0,76.6272,76.683,76.0869,76.2359,18544.0
2022-06-27 10:10:00,81.95,81.97,81.55,81.64,12355.0,76.3384,76.357,75.9658,76.0496,12355.0
2022-06-27 10:15:00,81.59,81.85,81.52,81.84,15304.0,76.003,76.2452,75.9378,76.2359,15304.0
2022-06-27 10:20:00,81.81,82.0,81.63,81.84,16718.0,76.208,76.385,76.0403,76.2359,16718.0
2022-06-27 10:25:00,81.85,81.85,81.36,81.53,12369.0,76.2452,76.2452,75.7888,75.9471,12369.0
2022-06-27 10:30:00,81.44,81.83,81.44,81.68,10670.0,75.8633,76.2266,75.8633,76.0869,10670.0
2022-06-27 10:35:00,81.67,81.96,81.66,81.87,18502.0,76.0776,76.3477,76.0682,76.2639,18502.0
2022-06-27 10:40:00,81.85,82.36,81.77,82.33,11079.0,76.2452,76.7203,76.1707,76.6924,11079.0
2022-06-27 10:45:00,82.36,82.6,82.23,82.6,17325.0,76.7203,76.9439,76.5992,76.9439,17325.0
2022-06-27 10:50:00,82.59,82.8,82.48,82.71,17025.0,76.9346,77.1302,76.8321,77.0463,17025.0
2022-06-27 10:55:00,82.74,83.18,82.68,82.78,20621.0,77.0743,77.4842,77.0184,77.1115,20621.0
2022-06-27 11:00:00,82.8,82.97,82.69,82.95,10966.0,77.1302,77.2885,77.0277,77.2699,10966.0
2022-06-27 11:05:00,82.95,83.03,82.73,82.81,19224.0,77.2699,77.3444,77.065,77.1395,19224.0
2022-06-27 11:10:00,82.81,82.96,82.73,82.83,17610.0,77.1395,77.2792,77.065,77.1581,17610.0
2022-06-27 11:15:00,82.84,82.89,82.72,82.75,11406.0,77.1674,77.214,77.0557,77.0836,11406.0
2022-06-27 11:20:00,82.77,83.13,82.76,83.12,7643.0,77.1022,77.4376,77.0929,77.4283,7643.0
2022-06-27 11:25:00,83.15,83.19,83.05,83.07,10207.0,77.4562,77.4935,77.3631,77.3817,10207.0
2022-06-27 11:30:00,83.08,83.08,82.71,82.72,9071.0,77.391,77.391,77.0463,77.0557,9071.0
2022-06-27 11:35:00,82.65,82.68,82.25,82.32,6557.0,76.9904,77.0184,76.6178,76.683,6557.0
2022-06-27 11:40:00,82.36,82.49,82.32,82.38,8073.0,76.7203,76.8414,76.683,76.7389,8073.0
2022-06-27 11:45:00,82.39,82.41,82.18,82.22,5805.0,76.7482,76.7669,76.5526,76.5899,5805.0
2022-06-27 11:50:00,82.2,82.21,81.76,81.76,6803.0,76.5713,76.5806,76.1614,76.1614,6803.0
2022-06-27 11:55:00,81.71,81.78,81.59,81.72,12227.0,76.1148,76.18,76.003,76.1241,12227.0
2022-06-27 12:00:00,81.73,81.97,81.55,81.56,16115.0,76.1334,76.357,75.9658,75.9751,16115.0
2022-06-27 12:05:00,81.55,81.8,81.47,81.78,12225.0,75.9658,76.1986,75.8912,76.18,12225.0
2022-06-27 12:10:00,81.74,81.77,81.49,81.73,8214.0,76.1428,76.1707,75.9099,76.1334,8214.0
2022-06-27 12:15:00,81.71,81.75,81.44,81.58,6666.0,76.1148,76.1521,75.8633,75.9937,6666.0
2022-06-27 12:20:00,81.59,81.75,81.59,81.63,10711.0,76.003,76.1521,76.003,76.0403,10711.0
2022-06-27 12:25:00,81.62,81.63,81.37,81.56,17911.0,76.031,76.0403,75.7981,75.9751,17911.0
2022-06-27 12:30:00,81.56,81.56,81.48,81.49,7031.0,75.9751,75.9751,75.9006,75.9099,7031.0
2022-06-27 12:35:00,81.5,81.58,81.47,81.5,7088.0,75.9192,75.9937,75.8912,75.9192,7088.0
2022-06-27 12:40:00,81.4,81.65,81.37,81.59,5925.0,75.826,76.0589,75.7981,76.003,5925.0
2022-06-27 12:45:00,81.63,81.68,81.48,81.51,3318.0,76.0403,76.0869,75.9006,75.9285,3318.0
2022-06-27 12:50:00,81.48,81.57,81.43,81.48,6704.0,75.9006,75.9844,75.854,75.9006,6704.0
2022-06-27 12:55:00,81.46,81.69,81.46,81.64,6919.0,75.8819,76.0962,75.8819,76.0496,6919.0
2022-06-27 13:00:00,81.69,81.71,81.57,81.59,8515.0,76.0962,76.1148,75.9844,76.003,8515.0
2022-06-27 13:05:00,81.61,81.69,81.42,81.69,9117.0,76.0217,76.0962,75.8447,76.0962,9117.0
2022-06-27 13:10:00,81.69,81.77,81.68,81.73,8095.0,76.0962,76.1707,76.0869,76.1334,8095.0
2022-06-27 13:15:00,81.74,81.78,81.59,81.67,5983.0,76.1428,76.18,76.003,76.0776,5983.0
2022-06-27 13:20:00,81.7,81.73,81.6,81.6,8065.0,76.1055,76.1334,76.0123,76.0123,8065.0
2022-06-27 13:25:00,81.64,81.64,81.43,81.48,3947.0,76.0496,76.0496,75.854,75.9006,3947.0
2022-06-27 13:30:00,81.48,81.68,81.4,81.49,11690.0,75.9006,76.0869,75.826,75.9099,11690.0
2022-06-27 13:35:00,81.49,81.5,81.35,81.42,17578.0,75.9099,75.9192,75.7795,75.8447,17578.0
2022-06-27 13:40:00,81.42,81.47,81.02,81.18,9453.0,75.8447,75.8912,75.4721,75.6211,9453.0
2022-06-27 13:45:00,81.16,81.19,81.01,81.04,7546.0,75.6025,75.6304,75.4627,75.4907,7546.0
2022-06-27 13:50:00,81.08,81.21,81.05,81.13,8834.0,75.528,75.6491,75.5,75.5745,8834.0
2022-06-27 13:55:00,81.1,81.12,80.99,81.02,5730.0,75.5466,75.5652,75.4441,75.4721,5730.0
2022-06-27 14:00:00,81.01,81.12,80.92,81.11,18727.0,75.4627,75.5652,75.3789,75.5559,18727.0
2022-06-27 14:05:00,81.12,81.16,80.97,81.01,8879.0,75.5652,75.6025,75.4255,75.4627,8879.0
2022-06-27 14:10:00,81.01,81.07,80.93,81.01,10644.0,75.4627,75.5186,75.3882,75.4627,10644.0
2022-06-27 14:15:00,81.0,81.1,80.99,81.1,6607.0,75.4534,75.5466,75.4441,75.5466,6607.0
2022-06-27 14:20:00,81.09,81.13,80.91,81.11,16588.0,75.5373,75.5745,75.3696,75.5559,16588.0
2022-06-27 14:25:00,81.14,81.15,80.85,80.88,9698.0,75.5838,75.5932,75.3137,75.3416,9698.0
2022-06-27 14:30:00,80.9,81.0,80.88,80.97,9435.0,75.3603,75.4534,75.3416,75.4255,9435.0
2022-06-27 14:35:00,80.95,81.06,80.94,81.01,10075.0,75.4069,75.5093,75.3975,75.4627,10075.0
2022-06-27 14:40:00,81.02,81.03,80.87,80.89,6852.0,75.4721,75.4814,75.3323,75.351,6852.0
2022-06-27 14:45:00,80.87,80.92,80.77,80.83,10004.0,75.3323,75.3789,75.2392,75.2951,10004.0
2022-06-27 14:50:00,80.8,80.83,80.53,80.62,15935.0,75.2671,75.2951,75.0156,75.0995,15935.0
2022-06-27 14:55:00,80.62,80.78,80.6,80.69,9529.0,75.0995,75.2485,75.0808,75.1647,9529.0
2022-06-27 15:00:00,80.7,80.77,80.47,80.62,17940.0,75.174,75.2392,74.9597,75.0995,17940.0
2022-06-27 15:05:00,80.64,80.84,80.56,80.79,21882.0,75.1181,75.3044,75.0436,75.2578,21882.0
2022-06-27 15:10:00,80.8,80.87,80.75,80.82,16994.0,75.2671,75.3323,75.2205,75.2858,16994.0
2022-06-27 15:15:00,80.8,81.0,80.8,81.0,23131.0,75.2671,75.4534,75.2671,75.4534,23131.0
2022-06-27 15:20:00,81.0,81.19,80.85,80.85,25186.0,75.4534,75.6304,75.3137,75.3137,25186.0
2022-06-27 15:25:00,80.86,80.99,80.77,80.93,26359.0,75.323,75.4441,75.2392,75.3882,26359.0
2022-06-27 15:30:00,80.9,80.9,80.73,80.77,23262.0,75.3603,75.3603,75.2019,75.2392,23262.0
2022-06-27 15:35:00,80.75,80.8,80.55,80.65,38397.0,75.2205,75.2671,75.0342,75.1274,38397.0
2022-06-27 15:40:00,80.67,81.02,80.65,80.98,39574.0,75.146,75.4721,75.1274,75.4348,39574.0
2022-06-27 15:45:00,80.98,80.98,80.55,80.6,61926.0,75.4348,75.4348,75.0342,75.0808,61926.0
2022-06-27 15:50:00,80.6,80.6,80.13,80.19,98723.0,75.0808,75.0808,74.643,74.6989,98723.0
2022-06-27 15:55:00,80.21,80.7,80.21,80.66,174471.0,74.7175,75.174,74.7175,75.1367,174471.0
2022-06-28 09:30:00,80.68,81.23,80.27,80.58,18519.0,75.1553,75.6677,74.7734,75.0622,18519.0
2022-06-28 09:35:00,80.44,81.42,80.39,81.07,15755.0,74.9318,75.8447,74.8852,75.5186,15755.0
2022-06-28 09:40:00,81.07,81.35,80.96,81.18,6925.0,75.5186,75.7795,75.4162,75.6211,6925.0
2022-06-28 09:45:00,81.17,81.26,80.5,81.04,15356.0,75.6118,75.6956,74.9877,75.4907,15356.0
2022-06-28 09:50:00,81.17,81.3,80.97,81.21,18626.0,75.6118,75.7329,75.4255,75.6491,18626.0
2022-06-28 09:55:00,81.26,81.26,80.76,80.85,7320.0,75.6956,75.6956,75.2299,75.3137,7320.0
2022-06-28 10:00:00,80.88,81.22,80.85,80.91,9663.0,75.3416,75.6584,75.3137,75.3696,9663.0
2022-06-28 10:05:00,80.8,80.88,80.32,80.52,11711.0,75.2671,75.3416,74.82,75.0063,11711.0
2022-06-28 10:10:00,80.47,80.7,80.37,80.7,13549.0,74.9597,75.174,74.8666,75.174,13549.0
2022-06-28 10:15:00,80.68,80.68,79.93,79.93,6636.0,75.1553,75.1553,74.4567,74.4567,6636.0
2022-06-28 10:20:00,79.75,79.84,79.29,79.38,11320.0,74.289,74.3729,73.8605,73.9444,11320.0
2022-06-28 10:25:00,79.51,79.95,79.48,79.77,6575.0,74.0655,74.4753,74.0375,74.3077,6575.0
2022-06-28 10:30:00,79.76,79.82,79.44,79.47,10369.0,74.2983,74.3542,74.0003,74.0282,10369.0
2022-06-28 10:35:00,79.42,79.75,79.33,79.71,8550.0,73.9816,74.289,73.8978,74.2518,8550.0
2022-06-28 10:40:00,79.72,79.95,79.59,79.87,8519.0,74.2611,74.4753,74.14,74.4008,8519.0
2022-06-28 10:45:00,79.82,79.83,79.36,79.5,4813.0,74.3542,74.3635,73.9257,74.0561,4813.0
2022-06-28 10:50:00,79.55,79.71,79.23,79.59,7729.0,74.1027,74.2518,73.8046,74.14,7729.0
2022-06-28 10:55:00,79.63,80.0,79.62,79.96,3980.0,74.1772,74.5219,74.1679,74.4846,3980.0
2022-06-28 11:00:00,79.91,80.0,79.74,79.92,9839.0,74.4381,74.5219,74.2797,74.4474,9839.0
2022-06-28 11:05:00,79.95,79.96,79.75,79.81,4698.0,74.4753,74.4846,74.289,74.3449,4698.0
2022-06-28 11:10:00,79.83,79.86,79.69,79.76,3643.0,74.3635,74.3915,74.2331,74.2983,3643.0
2022-06-28 11:15:00,79.72,79.77,79.45,79.5,7516.0,74.2611,74.3077,74.0096,74.0561,7516.0
2022-06-28 11:20:00,79.47,79.5,79.25,79.45,12408.0,74.0282,74.0561,73.8233,74.0096,12408.0
2022-06-28 11:25:00,79.45,79.53,79.18,79.42,26470.0,74.0096,74.0841,73.7581,73.9816,26470.0
2022-06-28 11:30:00,79.36,79.4,79.07,79.25,18124.0,73.9257,73.963,73.6556,73.8233,18124.0
2022-06-28 11:35:00,79.19,79.24,78.61,78.61,6941.0,73.7674,73.8139,73.2271,73.2271,6941.0
2022-06-28 11:40:00,78.6,78.74,78.56,78.7,6497.0,73.2178,73.3482,73.1805,73.3109,6497.0
2022-06-28 11:45:00,78.69,78.93,78.69,78.91,11221.0,73.3016,73.5252,73.3016,73.5065,11221.0
2022-06-28 11:50:00,78.92,78.94,78.61,78.62,14991.0,73.5159,73.5345,73.2271,73.2364,14991.0
2022-06-28 11:55:00,78.6,78.7,78.5,78.5,6318.0,73.2178,73.3109,73.1246,73.1246,6318.0
2022-06-28 12:00:00,78.47,78.52,78.12,78.17,18156.0,73.0967,73.1433,72.7706,72.8172,18156.0
2022-06-28 12:05:00,78.21,78.46,77.96,78.4,32620.0,72.8545,73.0874,72.6216,73.0315,32620.0
2022-06-28 12:10:00,78.36,78.67,78.33,78.46,6347.0,72.9942,73.283,72.9663,73.0874,6347.0
2022-06-28 12:15:00,78.42,78.5,78.28,78.45,7205.0,73.0501,73.1246,72.9197,73.078,7205.0
2022-06-28 12:20:00,78.45,78.59,78.42,78.52,7893.0,73.078,73.2085,73.0501,73.1433,7893.0
2022-06-28 12:25:00,78.54,78.71,78.54,78.69,10637.0,73.1619,73.3202,73.1619,73.3016,10637.0
2022-06-28 12:30:00,78.67,78.83,78.3,78.3,15917.0,73.283,73.432,72.9383,72.9383,15917.0
2022-06-28 12:35:00,78.34,78.64,78.31,78.61,6846.0,72.9756,73.255,72.9476,73.2271,6846.0
2022-06-28 12:40:00,78.6,78.74,78.6,78.69,5425.0,73.2178,73.3482,73.2178,73.3016,5425.0
2022-06-28 12:45:00,78.7,78.77,78.5,78.5,7402.0,73.3109,73.3761,73.1246,73.1246,7402.0
2022-06-28 12:50:00,78.55,78.59,78.32,78.33,11626.0,73.1712,73.2085,72.9569,72.9663,11626.0
2022-06-28 12:55:00,78.36,78.41,78.29,78.41,5606.0,72.9942,73.0408,72.929,73.0408,5606.0
2022-06-28 13:00:00,78.35,78.44,78.04,78.04,21183.0,72.9849,73.0687,72.6961,72.6961,21183.0
2022-06-28 13:05:00,78.1,78.12,77.71,77.71,6154.0,72.752,72.7706,72.3887,72.3887,6154.0
2022-06-28 13:10:00,77.7,77.84,77.6,77.63,10772.0,72.3794,72.5098,72.2862,72.3142,10772.0
2022-06-28 13:15:00,77.64,77.73,77.43,77.48,44381.0,72.3235,72.4073,72.1279,72.1745,44381.0
2022-06-28 13:20:00,77.49,77.75,77.42,77.66,28606.0,72.1838,72.426,72.1186,72.3421,28606.0
2022-06-28 13:25:00,77.69,77.76,77.6,77.76,4192.0,72.3701,72.4353,72.2862,72.4353,4192.0
2022-06-28 13:30:00,77.78,77.81,77.61,77.67,10615.0,72.4539,72.4819,72.2956,72.3515,10615.0
2022-06-28 13:35:00,77.68,77.74,77.5,77.5,4435.0,72.3608,72.4167,72.1931,72.1931,4435.0
2022-06-28 13:40:00,77.5,77.56,77.42,77.44,7460.0,72.1931,72.249,72.1186,72.1372,7460.0
2022-06-28 13:45:00,77.47,77.47,77.33,77.33,5544.0,72.1652,72.1652,72.0347,72.0347,5544.0
2022-06-28 13:50:00,77.37,77.41,77.16,77.16,9215.0,72.072,72.1093,71.8764,71.8764,9215.0
2022-06-28 13:55:00,77.16,77.24,77.11,77.15,9573.0,71.8764,71.9509,71.8298,71.8671,9573.0
2022-06-28 14:00:00,77.11,77.36,77.08,77.26,13313.0,71.8298,72.0627,71.8019,71.9695,13313.0
2022-06-28 14:05:00,77.31,77.41,77.02,77.02,14666.0,72.0161,72.1093,71.746,71.746,14666.0
2022-06-28 14:10:00,77.06,77.14,76.96,76.98,11418.0,71.7832,71.8577,71.6901,71.7087,11418.0
2022-06-28 14:15:00,77.0,77.0,76.12,76.34,67929.0,71.7273,71.7273,70.9076,71.1125,67929.0
2022-06-28 14:20:00,76.36,76.61,76.35,76.57,29145.0,71.1312,71.364,71.1218,71.3268,29145.0
2022-06-28 14:25:00,76.52,76.62,76.43,76.58,8426.0,71.2802,71.3734,71.1964,71.3361,8426.0
2022-06-28 14:30:00,76.54,76.61,76.41,76.6,8620.0,71.2988,71.364,71.1777,71.3547,8620.0
2022-06-28 14:35:00,76.57,76.57,76.43,76.52,8382.0,71.3268,71.3268,71.1964,71.2802,8382.0
2022-06-28 14:40:00,76.53,76.77,76.4,76.73,17580.0,71.2895,71.5131,71.1684,71.4758,17580.0
2022-06-28 14:45:00,76.72,77.02,76.67,77.01,6134.0,71.4665,71.746,71.4199,71.7367,6134.0
2022-06-28 14:50:00,77.06,77.06,76.82,76.9,4103.0,71.7832,71.7832,71.5597,71.6342,4103.0
2022-06-28 14:55:00,76.85,76.94,76.69,76.75,6828.0,71.5876,71.6714,71.4386,71.4945,6828.0
2022-06-28 15:00:00,76.72,76.82,76.66,76.7,5251.0,71.4665,71.5597,71.4106,71.4479,5251.0
2022-06-28 15:05:00,76.7,76.96,76.64,76.96,17213.0,71.4479,71.6901,71.392,71.6901,17213.0
2022-06-28 15:10:00,76.96,77.05,76.89,76.95,10719.0,71.6901,71.7739,71.6249,71.6808,10719.0
2022-06-28 15:15:00,76.98,77.0,76.89,76.98,8640.0,71.7087,71.7273,71.6249,71.7087,8640.0
2022-06-28 15:20:00,76.95,76.97,76.78,76.97,12781.0,71.6808,71.6994,71.5224,71.6994,12781.0
2022-06-28 15:25:00,77.01,77.11,76.96,77.1,12127.0,71.7367,71.8298,71.6901,71.8205,12127.0
2022-06-28 15:30:00,77.1,77.52,77.04,77.52,29794.0,71.8205,72.2117,71.7646,72.2117,29794.0
2022-06-28 15:35:00,77.52,77.53,77.31,77.38,43272.0,72.2117,72.221,72.0161,72.0813,43272.0
2022-06-28 15:40:00,77.37,77.37,77.09,77.15,29512.0,72.072,72.072,71.8112,71.8671,29512.0
2022-06-28 15:45:00,77.16,77.36,77.15,77.19,46448.0,71.8764,72.0627,71.8671,71.9043,46448.0
2022-06-28 15:50:00,77.17,77.5,77.13,77.5,61983.0,71.8857,72.1931,71.8484,72.1931,61983.0
2022-06-28 15:55:00,77.48,77.6,77.29,77.35,115360.0,72.1745,72.2862,71.9975,72.0534,115360.0
2022-06-29 09:30:00,76.67,77.0,76.18,76.58,18089.0,71.4199,71.7273,70.9635,71.3361,18089.0
2022-06-29 09:35:00,76.33,76.33,75.67,75.67,8951.0,71.1032,71.1032,70.4884,70.4884,8951.0
2022-06-29 09:40:00,75.56,75.68,75.25,75.36,13351.0,70.3859,70.4977,70.0972,70.1996,13351.0
2022-06-29 09:45:00,75.31,75.74,75.0,75.67,11238.0,70.1531,70.5536,69.8643,70.4884,11238.0
2022-06-29 09:50:00,75.64,76.38,75.62,75.94,21214.0,70.4605,71.1498,70.4418,70.7399,21214.0
2022-06-29 09:55:00,75.81,76.35,75.69,76.26,15204.0,70.6188,71.1218,70.507,71.038,15204.0
2022-06-29 10:00:00,76.25,76.59,76.03,76.4,20768.0,71.0287,71.3454,70.8238,71.1684,20768.0
2022-06-29 10:05:00,76.41,76.54,76.13,76.25,16246.0,71.1777,71.2988,70.9169,71.0287,16246.0
2022-06-29 10:10:00,76.27,76.62,76.27,76.3,10237.0,71.0473,71.3734,71.0473,71.0753,10237.0
2022-06-29 10:15:00,76.3,76.43,75.86,76.07,17022.0,71.0753,71.1964,70.6654,70.861,17022.0
2022-06-29 10:20:00,76.12,76.32,76.07,76.26,9800.0,70.9076,71.0939,70.861,71.038,9800.0
2022-06-29 10:25:00,76.22,76.79,76.22,76.62,9137.0,71.0007,71.5317,71.0007,71.3734,9137.0
2022-06-29 10:30:00,76.56,77.27,76.54,77.02,9770.0,71.3175,71.9788,71.2988,71.746,9770.0
2022-06-29 10:35:00,76.98,77.3,76.97,77.3,19126.0,71.7087,72.0068,71.6994,72.0068,19126.0
2022-06-29 10:40:00,77.3,77.83,77.27,77.83,6210.0,72.0068,72.5005,71.9788,72.5005,6210.0
2022-06-29 10:45:00,77.81,77.84,77.54,77.59,10617.0,72.4819,72.5098,72.2304,72.2769,10617.0
2022-06-29 10:50:00,77.6,77.6,77.05,77.13,6002.0,72.2862,72.2862,71.7739,71.8484,6002.0
2022-06-29 10:55:00,77.13,77.13,76.91,76.91,7266.0,71.8484,71.8484,71.6435,71.6435,7266.0
2022-06-29 11:00:00,76.87,76.89,76.4,76.4,7778.0,71.6062,71.6249,71.1684,71.1684,7778.0
2022-06-29 11:05:00,76.4,76.78,76.22,76.67,22157.0,71.1684,71.5224,71.0007,71.4199,22157.0
2022-06-29 11:10:00,76.67,76.81,76.59,76.69,7756.0,71.4199,71.5503,71.3454,71.4386,7756.0
2022-06-29 11:15:00,76.79,76.85,76.7,76.73,3337.0,71.5317,71.5876,71.4479,71.4758,3337.0
2022-06-29 11:20:00,76.71,76.8,76.59,76.68,5523.0,71.4572,71.541,71.3454,71.4292,5523.0
2022-06-29 11:25:00,76.82,77.18,76.82,77.12,10537.0,71.5597,71.895,71.5597,71.8391,10537.0
2022-06-29 11:30:00,77.15,77.4,77.11,77.35,17898.0,71.8671,72.0999,71.8298,72.0534,17898.0
2022-06-29 11:35:00,77.34,77.56,77.31,77.43,5880.0,72.0441,72.249,72.0161,72.1279,5880.0
2022-06-29 11:40:00,77.33,77.35,77.12,77.13,4194.0,72.0347,72.0534,71.8391,71.8484,4194.0
2022-06-29 11:45:00,77.14,77.36,77.08,77.3,11120.0,71.8577,72.0627,71.8019,72.0068,11120.0
2022-06-29 11:50:00,77.24,77.54,77.21,77.54,6382.0,71.9509,72.2304,71.923,72.2304,6382.0
2022-06-29 11:55:00,77.51,77.51,77.37,77.4,3300.0,72.2024,72.2024,72.072,72.0999,3300.0
2022-06-29 12:00:00,77.4,77.52,77.31,77.32,3483.0,72.0999,72.2117,72.0161,72.0254,3483.0
2022-06-29 12:05:00,77.31,77.31,77.11,77.11,6111.0,72.0161,72.0161,71.8298,71.8298,6111.0
2022-06-29 12:10:00,77.12,77.17,76.98,77.15,9921.0,71.8391,71.8857,71.7087,71.8671,9921.0
2022-06-29 12:15:00,77.15,77.43,77.12,77.36,8097.0,71.8671,72.1279,71.8391,72.0627,8097.0
2022-06-29 12:20:00,77.43,77.45,77.13,77.19,2884.0,72.1279,72.1465,71.8484,71.9043,2884.0
2022-06-29 12:25:00,77.1,77.1,76.93,77.09,6592.0,71.8205,71.8205,71.6621,71.8112,6592.0
2022-06-29 12:30:00,77.05,77.11,76.89,76.91,6896.0,71.7739,71.8298,71.6249,71.6435,6896.0
2022-06-29 12:35:00,76.92,77.16,76.85,77.01,4590.0,71.6528,71.8764,71.5876,71.7367,4590.0
2022-06-29 12:40:00,77.04,77.04,76.98,77.03,1346.0,71.7646,71.7646,71.7087,71.7553,1346.0
2022-06-29 12:45:00,77.03,77.07,76.92,76.92,3202.0,71.7553,71.7925,71.6528,71.6528,3202.0
2022-06-29 12:50:00,76.92,76.97,76.84,76.94,3257.0,71.6528,71.6994,71.5783,71.6714,3257.0
2022-06-29 12:55:00,76.89,77.02,76.86,77.02,2602.0,71.6249,71.746,71.5969,71.746,2602.0
2022-06-29 13:00:00,76.99,77.09,76.97,77.02,5104.0,71.718,71.8112,71.6994,71.746,5104.0
2022-06-29 13:05:00,77.04,77.13,76.96,77.1,4601.0,71.7646,71.8484,71.6901,71.8205,4601.0
2022-06-29 13:10:00,77.17,77.21,76.75,76.75,5101.0,71.8857,71.923,71.4945,71.4945,5101.0
2022-06-29 13:15:00,76.68,76.78,76.58,76.78,3437.0,71.4292,71.5224,71.3361,71.5224,3437.0
2022-06-29 13:20:00,76.76,76.76,76.61,76.61,4846.0,71.5038,71.5038,71.364,71.364,4846.0
2022-06-29 13:25:00,76.56,76.67,76.49,76.67,27035.0,71.3175,71.4199,71.2523,71.4199,27035.0
2022-06-29 13:30:00,76.64,76.72,76.51,76.61,9088.0,71.392,71.4665,71.2709,71.364,9088.0
2022-06-29 13:35:00,76.64,76.91,76.62,76.84,6695.0,71.392,71.6435,71.3734,71.5783,6695.0
2022-06-29 13:40:00,76.81,76.92,76.78,76.89,8190.0,71.5503,71.6528,71.5224,71.6249,8190.0
2022-06-29 13:45:00,76.93,77.08,76.92,77.06,5466.0,71.6621,71.8019,71.6528,71.7832,5466.0
2022-06-29 13:50:00,77.03,77.14,77.0,77.12,5327.0,71.7553,71.8577,71.7273,71.8391,5327.0
2022-06-29 13:55:00,77.15,77.22,77.04,77.19,5345.0,71.8671,71.9323,71.7646,71.9043,5345.0
2022-06-29 14:00:00,77.17,77.47,77.17,77.47,4079.0,71.8857,72.1652,71.8857,72.1652,4079.0
2022-06-29 14:05:00,77.46,77.49,77.39,77.45,7088.0,72.1558,72.1838,72.0906,72.1465,7088.0
2022-06-29 14:10:00,77.45,77.45,77.36,77.37,3131.0,72.1465,72.1465,72.0627,72.072,3131.0
2022-06-29 14:15:00,77.38,77.54,77.37,77.49,25324.0,72.0813,72.2304,72.072,72.1838,25324.0
2022-06-29 14:20:00,77.48,77.49,77.24,77.27,13210.0,72.1745,72.1838,71.9509,71.9788,13210.0
2022-06-29 14:25:00,77.28,77.31,77.19,77.3,6300.0,71.9882,72.0161,71.9043,72.0068,6300.0
2022-06-29 14:30:00,77.29,77.29,77.17,77.17,9669.0,71.9975,71.9975,71.8857,71.8857,9669.0
2022-06-29 14:35:00,77.18,77.2,76.99,77.01,4834.0,71.895,71.9136,71.718,71.7367,4834.0
2022-06-29 14:40:00,77.01,77.06,76.98,77.0,7430.0,71.7367,71.7832,71.7087,71.7273,7430.0
2022-06-29 14:45:00,77.01,77.03,76.87,76.94,7160.0,71.7367,71.7553,71.6062,71.6714,7160.0
2022-06-29 14:50:00,76.93,76.93,76.77,76.84,8931.0,71.6621,71.6621,71.5131,71.5783,8931.0
2022-06-29 14:55:00,76.84,76.94,76.83,76.83,6460.0,71.5783,71.6714,71.569,71.569,6460.0
2022-06-29 15:00:00,76.83,76.84,76.65,76.73,5775.0,71.569,71.5783,71.4013,71.4758,5775.0
2022-06-29 15:05:00,76.73,76.93,76.73,76.91,7338.0,71.4758,71.6621,71.4758,71.6435,7338.0
2022-06-29 15:10:00,76.92,76.95,76.8,76.94,8295.0,71.6528,71.6808,71.541,71.6714,8295.0
2022-06-29 15:15:00,76.94,77.03,76.84,76.85,15114.0,71.6714,71.7553,71.5783,71.5876,15114.0
2022-06-29 15:20:00,76.86,76.96,76.85,76.96,7842.0,71.5969,71.6901,71.5876,71.6901,7842.0
2022-06-29 15:25:00,76.98,77.05,76.96,77.03,9184.0,71.7087,71.7739,71.6901,71.7553,9184.0
2022-06-29 15:30:00,77.03,77.04,76.69,76.74,14515.0,71.7553,71.7646,71.4386,71.4851,14515.0
2022-06-29 15:35:00,76.73,76.74,76.56,76.58,11806.0,71.4758,71.4851,71.3175,71.3361,11806.0
2022-06-29 15:40:00,76.59,76.59,76.26,76.3,26065.0,71.3454,71.3454,71.038,71.0753,26065.0
2022-06-29 15:45:00,76.31,76.48,76.21,76.3,29333.0,71.0846,71.2429,70.9914,71.0753,29333.0
2022-06-29 15:50:00,76.31,76.43,76.0,76.13,38870.0,71.0846,71.1964,70.7958,70.9169,38870.0
2022-06-29 15:55:00,76.14,76.62,76.13,76.46,67023.0,70.9262,71.3734,70.9169,71.2243,67023.0
2022-06-30 09:30:00,74.74,74.74,73.97,74.23,28954.0,69.6221,69.6221,68.9048,69.147,28954.0
2022-06-30 09:35:00,74.11,74.33,73.67,74.14,36535.0,69.0352,69.2402,68.6254,69.0632,36535.0
2022-06-30 09:40:00,73.95,74.31,73.8,74.28,24251.0,68.8862,69.2215,68.7465,69.1936,24251.0
2022-06-30 09:45:00,74.33,74.72,73.99,74.59,13454.0,69.2402,69.6035,68.9234,69.4824,13454.0
2022-06-30 09:50:00,74.45,74.66,74.2,74.26,6137.0,69.3519,69.5476,69.1191,69.175,6137.0
2022-06-30 09:55:00,74.14,74.6,74.14,74.59,12697.0,69.0632,69.4917,69.0632,69.4824,12697.0
2022-06-30 10:00:00,74.53,74.93,74.44,74.8,20609.0,69.4265,69.7991,69.3426,69.678,20609.0
2022-06-30 10:05:00,74.73,74.9,74.5,74.51,13936.0,69.6128,69.7711,69.3985,69.4078,13936.0
2022-06-30 10:10:00,74.5,74.76,74.48,74.76,5501.0,69.3985,69.6407,69.3799,69.6407,5501.0
2022-06-30 10:15:00,74.75,75.23,74.75,75.11,7288.0,69.6314,70.0785,69.6314,69.9668,7288.0
2022-06-30 10:20:00,74.99,75.15,74.83,74.92,7667.0,69.855,70.004,69.7059,69.7898,7667.0
2022-06-30 10:25:00,74.87,75.02,74.81,75.02,9696.0,69.7432,69.8829,69.6873,69.8829,9696.0
2022-06-30 10:30:00,75.12,75.88,74.99,75.83,12291.0,69.9761,70.684,69.855,70.6375,12291.0
2022-06-30 10:35:00,75.83,75.95,75.43,75.43,12091.0,70.6375,70.7492,70.2648,70.2648,12091.0
2022-06-30 10:40:00,75.4,75.59,75.27,75.47,6269.0,70.2369,70.4139,70.1158,70.3021,6269.0
2022-06-30 10:45:00,75.5,75.76,75.29,75.67,18009.0,70.33,70.5722,70.1344,70.4884,18009.0
2022-06-30 10:50:00,75.55,75.88,75.49,75.8,9416.0,70.3766,70.684,70.3207,70.6095,9416.0
2022-06-30 10:55:00,75.65,76.14,75.64,75.95,6685.0,70.4698,70.9262,70.4605,70.7492,6685.0
2022-06-30 11:00:00,75.92,76.09,75.81,75.92,7951.0,70.7213,70.8796,70.6188,70.7213,7951.0
2022-06-30 11:05:00,75.98,76.42,75.96,76.28,9288.0,70.7772,71.1871,70.7586,71.0566,9288.0
2022-06-30 11:10:00,76.25,76.51,76.25,76.34,13961.0,71.0287,71.2709,71.0287,71.1125,13961.0
2022-06-30 11:15:00,76.33,76.47,76.23,76.23,4430.0,71.1032,71.2336,71.0101,71.0101,4430.0
2022-06-30 11:20:00,76.33,76.61,76.31,76.57,10497.0,71.1032,71.364,71.0846,71.3268,10497.0
2022-06-30 11:25:00,76.59,76.8,76.57,76.74,10121.0,71.3454,71.541,71.3268,71.4851,10121.0
2022-06-30 11:30:00,76.72,76.8,76.5,76.53,5235.0,71.4665,71.541,71.2616,71.2895,5235.0
2022-06-30 11:35:00,76.53,76.61,76.34,76.61,10685.0,71.2895,71.364,71.1125,71.364,10685.0
2022-06-30 11:40:00,76.61,76.82,76.58,76.68,5714.0,71.364,71.5597,71.3361,71.4292,5714.0
2022-06-30 11:45:00,76.61,76.99,76.61,76.73,9822.0,71.364,71.718,71.364,71.4758,9822.0
2022-06-30 11:50:00,76.73,76.73,76.32,76.4,8792.0,71.4758,71.4758,71.0939,71.1684,8792.0
2022-06-30 11:55:00,76.37,76.41,76.28,76.39,4201.0,71.1405,71.1777,71.0566,71.1591,4201.0
2022-06-30 12:00:00,76.35,76.35,76.03,76.08,7319.0,71.1218,71.1218,70.8238,70.8703,7319.0
2022-06-30 12:05:00,76.08,76.08,75.39,75.49,21974.0,70.8703,70.8703,70.2276,70.3207,21974.0
2022-06-30 12:10:00,75.43,75.65,75.37,75.65,6570.0,70.2648,70.4698,70.209,70.4698,6570.0
2022-06-30 12:15:00,75.64,75.64,75.29,75.45,8852.0,70.4605,70.4605,70.1344,70.2835,8852.0
2022-06-30 12:20:00,75.43,76.12,75.43,76.12,3703.0,70.2648,70.9076,70.2648,70.9076,3703.0
2022-06-30 12:25:00,76.1,76.52,76.08,76.49,4189.0,70.889,71.2802,70.8703,71.2523,4189.0
2022-06-30 12:30:00,76.49,76.83,76.49,76.54,3469.0,71.2523,71.569,71.2523,71.2988,3469.0
2022-06-30 12:35:00,76.51,76.51,76.37,76.44,4739.0,71.2709,71.2709,71.1405,71.2057,4739.0
2022-06-30 12:40:00,76.41,76.51,76.33,76.44,1554.0,71.1777,71.2709,71.1032,71.2057,1554.0
2022-06-30 12:45:00,76.48,76.48,76.25,76.32,6167.0,71.2429,71.2429,71.0287,71.0939,6167.0
2022-06-30 12:50:00,76.27,76.33,76.2,76.33,4411.0,71.0473,71.1032,70.9821,71.1032,4411.0
2022-06-30 12:55:00,76.38,76.42,76.14,76.2,4111.0,71.1498,71.1871,70.9262,70.9821,4111.0
2022-06-30 13:00:00,76.24,76.27,76.04,76.14,1775.0,71.0194,71.0473,70.8331,70.9262,1775.0
2022-06-30 13:05:00,76.08,76.12,75.94,76.04,6436.0,70.8703,70.9076,70.7399,70.8331,6436.0
2022-06-30 13:10:00,76.02,76.02,75.45,75.45,24516.0,70.8144,70.8144,70.2835,70.2835,24516.0
2022-06-30 13:15:00,75.5,75.74,75.5,75.64,8100.0,70.33,70.5536,70.33,70.4605,8100.0
2022-06-30 13:20:00,75.82,76.16,75.82,76.1,12600.0,70.6281,70.9449,70.6281,70.889,12600.0
2022-06-30 13:25:00,76.1,76.15,75.99,76.04,3100.0,70.889,70.9355,70.7865,70.8331,3100.0
2022-06-30 13:30:00,76.07,76.12,76.01,76.07,2438.0,70.861,70.9076,70.8051,70.861,2438.0
2022-06-30 13:35:00,76.0,76.13,76.0,76.13,8152.0,70.7958,70.9169,70.7958,70.9169,8152.0
2022-06-30 13:40:00,76.2,76.38,76.13,76.17,9530.0,70.9821,71.1498,70.9169,70.9542,9530.0
2022-06-30 13:45:00,76.22,76.49,76.22,76.48,2025.0,71.0007,71.2523,71.0007,71.2429,2025.0
2022-06-30 13:50:00,76.5,76.87,76.49,76.62,14391.0,71.2616,71.6062,71.2523,71.3734,14391.0
2022-06-30 13:55:00,76.59,76.59,76.33,76.4,5939.0,71.3454,71.3454,71.1032,71.1684,5939.0
2022-06-30 14:00:00,76.36,76.36,76.24,76.34,16667.0,71.1312,71.1312,71.0194,71.1125,16667.0
2022-06-30 14:05:00,76.32,76.43,76.15,76.25,4129.0,71.0939,71.1964,70.9355,71.0287,4129.0
2022-06-30 14:10:00,76.23,76.34,76.19,76.26,18880.0,71.0101,71.1125,70.9728,71.038,18880.0
2022-06-30 14:15:00,76.18,76.34,76.18,76.34,1400.0,70.9635,71.1125,70.9635,71.1125,1400.0
2022-06-30 14:20:00,76.32,76.32,76.0,76.05,10839.0,71.0939,71.0939,70.7958,70.8424,10839.0
2022-06-30 14:25:00,76.01,76.16,75.93,76.16,3402.0,70.8051,70.9449,70.7306,70.9449,3402.0
2022-06-30 14:30:00,76.12,76.25,76.04,76.12,2498.0,70.9076,71.0287,70.8331,70.9076,2498.0
2022-06-30 14:35:00,76.11,76.24,76.04,76.24,5835.0,70.8983,71.0194,70.8331,71.0194,5835.0
2022-06-30 14:40:00,76.21,76.21,76.01,76.03,11150.0,70.9914,70.9914,70.8051,70.8238,11150.0
2022-06-30 14:45:00,76.0,76.25,75.98,76.25,4848.0,70.7958,71.0287,70.7772,71.0287,4848.0
2022-06-30 14:50:00,76.22,76.22,76.03,76.14,8393.0,71.0007,71.0007,70.8238,70.9262,8393.0
2022-06-30 14:55:00,76.13,76.2,76.04,76.15,6268.0,70.9169,70.9821,70.8331,70.9355,6268.0
2022-06-30 15:00:00,76.12,76.22,76.11,76.2,3830.0,70.9076,71.0007,70.8983,70.9821,3830.0
2022-06-30 15:05:00,76.19,76.19,75.77,75.77,5043.0,70.9728,70.9728,70.5816,70.5816,5043.0
2022-06-30 15:10:00,75.74,75.86,75.69,75.86,2954.0,70.5536,70.6654,70.507,70.6654,2954.0
2022-06-30 15:15:00,75.84,75.84,75.67,75.71,5293.0,70.6468,70.6468,70.4884,70.5257,5293.0
2022-06-30 15:20:00,75.72,75.83,75.67,75.75,5349.0,70.535,70.6375,70.4884,70.5629,5349.0
2022-06-30 15:25:00,75.82,76.07,75.82,76.06,5273.0,70.6281,70.861,70.6281,70.8517,5273.0
2022-06-30 15:30:00,76.07,76.13,75.98,75.98,7312.0,70.861,70.9169,70.7772,70.7772,7312.0
2022-06-30 15:35:00,75.97,75.97,75.52,75.53,9052.0,70.7679,70.7679,70.3487,70.358,9052.0
2022-06-30 15:40:00,75.53,75.54,75.04,75.11,18021.0,70.358,70.3673,69.9015,69.9668,18021.0
2022-06-30 15:45:00,75.08,75.5,75.07,75.19,22672.0,69.9388,70.33,69.9295,70.0413,22672.0
2022-06-30 15:50:00,75.17,75.25,74.82,74.96,35191.0,70.0226,70.0972,69.6966,69.827,35191.0
2022-06-30 15:55:00,74.96,75.4,74.87,75.38,65970.0,69.827,70.2369,69.7432,70.2183,65970.0
2022-07-01 09:30:00,75.58,75.63,74.73,75.19,26197.0,70.4046,70.4511,69.6128,70.0413,26197.0
2022-07-01 09:35:00,74.99,75.74,74.84,75.59,11435.0,69.855,70.5536,69.7152,70.4139,11435.0
2022-07-01 09:40:00,75.59,75.7,75.09,75.25,10832.0,70.4139,70.5164,69.9481,70.0972,10832.0
2022-07-01 09:45:00,75.3,76.82,75.16,76.73,10390.0,70.1437,71.5597,70.0133,71.4758,10390.0
2022-07-01 09:50:00,76.77,77.15,76.55,77.01,34098.0,71.5131,71.8671,71.3081,71.7367,34098.0
2022-07-01 09:55:00,76.98,77.3,76.94,77.01,14415.0,71.7087,72.0068,71.6714,71.7367,14415.0
2022-07-01 10:00:00,77.09,77.48,76.8,76.8,35833.0,71.8112,72.1745,71.541,71.541,35833.0
2022-07-01 10:05:00,76.87,77.03,76.12,76.35,45986.0,71.6062,71.7553,70.9076,71.1218,45986.0
2022-07-01 10:10:00,76.41,76.47,75.18,75.3,9762.0,71.1777,71.2336,70.032,70.1437,9762.0
2022-07-01 10:15:00,75.28,75.39,75.07,75.25,6685.0,70.1251,70.2276,69.9295,70.0972,6685.0
2022-07-01 10:20:00,75.23,75.32,75.08,75.29,3253.0,70.0785,70.1624,69.9388,70.1344,3253.0
2022-07-01 10:25:00,75.32,75.32,74.76,74.88,4563.0,70.1624,70.1624,69.6407,69.7525,4563.0
2022-07-01 10:30:00,74.8,74.89,74.51,74.54,4065.0,69.678,69.7618,69.4078,69.4358,4065.0
2022-07-01 10:35:00,74.5,74.59,74.32,74.59,5905.0,69.3985,69.4824,69.2309,69.4824,5905.0
2022-07-01 10:40:00,74.52,74.61,74.43,74.53,4182.0,69.4172,69.501,69.3333,69.4265,4182.0
2022-07-01 10:45:00,74.6,74.92,74.46,74.85,5517.0,69.4917,69.7898,69.3613,69.7246,5517.0
2022-07-01 10:50:00,74.82,75.11,74.72,75.02,23118.0,69.6966,69.9668,69.6035,69.8829,23118.0
2022-07-01 10:55:00,74.92,75.24,74.87,74.9,3324.0,69.7898,70.0879,69.7432,69.7711,3324.0
2022-07-01 11:00:00,74.82,75.01,74.82,74.98,3324.0,69.6966,69.8736,69.6966,69.8457,3324.0
2022-07-01 11:05:00,74.94,75.51,74.94,75.51,6131.0,69.8084,70.3394,69.8084,70.3394,6131.0
2022-07-01 11:10:00,75.57,75.79,75.51,75.64,3375.0,70.3953,70.6002,70.3394,70.4605,3375.0
2022-07-01 11:15:00,75.64,75.82,75.56,75.66,10139.0,70.4605,70.6281,70.3859,70.4791,10139.0
2022-07-01 11:20:00,75.75,75.82,75.54,75.65,4640.0,70.5629,70.6281,70.3673,70.4698,4640.0
2022-07-01 11:25:00,75.59,75.6,75.21,75.31,4076.0,70.4139,70.4232,70.0599,70.1531,4076.0
2022-07-01 11:30:00,75.34,75.62,75.34,75.59,3166.0,70.181,70.4418,70.181,70.4139,3166.0
2022-07-01 11:35:00,75.63,75.73,75.49,75.49,4297.0,70.4511,70.5443,70.3207,70.3207,4297.0
2022-07-01 11:40:00,75.59,75.82,75.52,75.52,3182.0,70.4139,70.6281,70.3487,70.3487,3182.0
2022-07-01 11:45:00,75.53,76.01,75.51,76.0,9649.0,70.358,70.8051,70.3394,70.7958,9649.0
2022-07-01 11:50:00,75.96,76.01,75.52,75.55,10390.0,70.7586,70.8051,70.3487,70.3766,10390.0
2022-07-01 11:55:00,75.55,75.66,75.47,75.49,2868.0,70.3766,70.4791,70.3021,70.3207,2868.0
2022-07-01 12:00:00,75.49,75.57,75.41,75.56,3254.0,70.3207,70.3953,70.2462,70.3859,3254.0
2022-07-01 12:05:00,75.59,75.73,75.54,75.73,2401.0,70.4139,70.5443,70.3673,70.5443,2401.0
2022-07-01 12:10:00,75.75,75.92,75.64,75.92,5366.0,70.5629,70.7213,70.4605,70.7213,5366.0
2022-07-01 12:15:00,75.84,76.18,75.82,76.17,3449.0,70.6468,70.9635,70.6281,70.9542,3449.0
2022-07-01 12:20:00,76.09,76.23,76.07,76.12,2037.0,70.8796,71.0101,70.861,70.9076,2037.0
2022-07-01 12:25:00,76.15,76.22,76.08,76.22,2326.0,70.9355,71.0007,70.8703,71.0007,2326.0
2022-07-01 12:30:00,76.19,76.19,76.03,76.11,3091.0,70.9728,70.9728,70.8238,70.8983,3091.0
2022-07-01 12:35:00,76.08,76.12,75.99,76.03,4076.0,70.8703,70.9076,70.7865,70.8238,4076.0
2022-07-01 12:40:00,76.0,76.05,75.92,76.01,8607.0,70.7958,70.8424,70.7213,70.8051,8607.0
2022-07-01 12:45:00,76.01,76.03,75.8,75.92,12886.0,70.8051,70.8238,70.6095,70.7213,12886.0
2022-07-01 12:50:00,75.9,76.13,75.86,76.13,12148.0,70.7027,70.9169,70.6654,70.9169,12148.0
2022-07-01 12:55:00,76.14,76.16,75.68,75.72,5653.0,70.9262,70.9449,70.4977,70.535,5653.0
2022-07-01 13:00:00,75.62,75.7,75.57,75.65,3771.0,70.4418,70.5164,70.3953,70.4698,3771.0
2022-07-01 13:05:00,75.63,75.74,75.62,75.74,4200.0,70.4511,70.5536,70.4418,70.5536,4200.0
2022-07-01 13:10:00,75.77,75.85,75.72,75.78,4077.0,70.5816,70.6561,70.535,70.5909,4077.0
2022-07-01 13:15:00,75.8,75.96,75.75,75.93,7255.0,70.6095,70.7586,70.5629,70.7306,7255.0
2022-07-01 13:20:00,75.91,76.03,75.89,76.03,2411.0,70.712,70.8238,70.6933,70.8238,2411.0
2022-07-01 13:25:00,76.11,76.28,76.06,76.26,3038.0,70.8983,71.0566,70.8517,71.038,3038.0
2022-07-01 13:30:00,76.25,76.36,76.19,76.19,5652.0,71.0287,71.1312,70.9728,70.9728,5652.0
2022-07-01 13:35:00,76.19,76.31,76.04,76.23,8795.0,70.9728,71.0846,70.8331,71.0101,8795.0
2022-07-01 13:40:00,76.19,76.43,76.18,76.42,2300.0,70.9728,71.1964,70.9635,71.1871,2300.0
2022-07-01 13:45:00,76.43,76.68,76.37,76.68,4508.0,71.1964,71.4292,71.1405,71.4292,4508.0
2022-07-01 13:50:00,76.63,76.78,76.63,76.66,3313.0,71.3827,71.5224,71.3827,71.4106,3313.0
2022-07-01 13:55:00,76.64,76.66,76.59,76.62,3645.0,71.392,71.4106,71.3454,71.3734,3645.0
2022-07-01 14:00:00,76.6,76.66,76.58,76.64,5238.0,71.3547,71.4106,71.3361,71.392,5238.0
2022-07-01 14:05:00,76.58,76.66,76.54,76.58,4184.0,71.3361,71.4106,71.2988,71.3361,4184.0
2022-07-01 14:10:00,76.56,76.92,76.53,76.89,7205.0,71.3175,71.6528,71.2895,71.6249,7205.0
2022-07-01 14:15:00,76.95,77.0,76.77,77.0,7158.0,71.6808,71.7273,71.5131,71.7273,7158.0
2022-07-01 14:20:00,76.99,77.17,76.89,77.17,16249.0,71.718,71.8857,71.6249,71.8857,16249.0
2022-07-01 14:25:00,77.19,77.19,76.95,76.95,5613.0,71.9043,71.9043,71.6808,71.6808,5613.0
2022-07-01 14:30:00,76.98,77.13,76.95,77.13,5231.0,71.7087,71.8484,71.6808,71.8484,5231.0
2022-07-01 14:35:00,77.12,77.16,77.03,77.16,4416.0,71.8391,71.8764,71.7553,71.8764,4416.0
2022-07-01 14:40:00,77.13,77.15,77.06,77.11,3166.0,71.8484,71.8671,71.7832,71.8298,3166.0
2022-07-01 14:45:00,77.11,77.25,77.1,77.21,10521.0,71.8298,71.9602,71.8205,71.923,10521.0
2022-07-01 14:50:00,77.2,77.2,76.93,76.95,4618.0,71.9136,71.9136,71.6621,71.6808,4618.0
2022-07-01 14:55:00,76.97,77.05,76.92,76.96,7216.0,71.6994,71.7739,71.6528,71.6901,7216.0
2022-07-01 15:00:00,77.0,77.0,76.62,76.64,3679.0,71.7273,71.7273,71.3734,71.392,3679.0
2022-07-01 15:05:00,76.64,76.76,76.63,76.73,6429.0,71.392,71.5038,71.3827,71.4758,6429.0
2022-07-01 15:10:00,76.72,76.79,76.65,76.66,4837.0,71.4665,71.5317,71.4013,71.4106,4837.0
2022-07-01 15:15:00,76.68,76.72,76.53,76.55,5109.0,71.4292,71.4665,71.2895,71.3081,5109.0
2022-07-01 15:20:00,76.57,76.58,76.42,76.52,4494.0,71.3268,71.3361,71.1871,71.2802,4494.0
2022-07-01 15:25:00,76.55,76.61,76.45,76.57,7821.0,71.3081,71.364,71.215,71.3268,7821.0
2022-07-01 15:30:00,76.56,76.65,76.55,76.61,11642.0,71.3175,71.4013,71.3081,71.364,11642.0
2022-07-01 15:35:00,76.6,76.74,76.56,76.73,10765.0,71.3547,71.4851,71.3175,71.4758,10765.0
2022-07-01 15:40:00,76.75,76.92,76.73,76.87,13333.0,71.4945,71.6528,71.4758,71.6062,13333.0
2022-07-01 15:45:00,76.87,77.04,76.84,77.0,19480.0,71.6062,71.7646,71.5783,71.7273,19480.0
2022-07-01 15:50:00,77.01,77.08,76.57,76.78,28135.0,71.7367,71.8019,71.3268,71.5224,28135.0
2022-07-01 15:55:00,76.75,76.92,76.72,76.9,71556.0,71.4945,71.6528,71.4665,71.6342,71556.0
2022-07-05 09:30:00,75.64,75.73,74.53,75.66,24202.0,70.4605,70.5443,69.4265,70.4791,24202.0
2022-07-05 09:35:00,75.68,75.69,75.19,75.63,8695.0,70.4977,70.507,70.0413,70.4511,8695.0
2022-07-05 09:40:00,75.52,75.81,75.46,75.46,3795.0,70.3487,70.6188,70.2928,70.2928,3795.0
2022-07-05 09:45:00,75.46,75.87,75.46,75.77,3996.0,70.2928,70.6747,70.2928,70.5816,3996.0
2022-07-05 09:50:00,75.6,75.72,75.37,75.72,11070.0,70.4232,70.535,70.209,70.535,11070.0
2022-07-05 09:55:00,75.78,75.78,75.13,75.64,7328.0,70.5909,70.5909,69.9854,70.4605,7328.0
2022-07-05 10:00:00,75.7,76.13,75.38,75.89,13309.0,70.5164,70.9169,70.2183,70.6933,13309.0
2022-07-05 10:05:00,75.9,76.18,75.84,75.98,2828.0,70.7027,70.9635,70.6468,70.7772,2828.0
2022-07-05 10:10:00,76.08,76.6,76.0,76.59,5703.0,70.8703,71.3547,70.7958,71.3454,5703.0
2022-07-05 10:15:00,76.53,76.58,76.06,76.22,4364.0,71.2895,71.3361,70.8517,71.0007,4364.0
2022-07-05 10:20:00,76.12,76.31,76.07,76.07,2554.0,70.9076,71.0846,70.861,70.861,2554.0
2022-07-05 10:25:00,76.12,76.45,76.08,76.35,5433.0,70.9076,71.215,70.8703,71.1218,5433.0
2022-07-05 10:30:00,76.39,76.52,76.31,76.38,3073.0,71.1591,71.2802,71.0846,71.1498,3073.0
2022-07-05 10:35:00,76.36,77.25,76.34,77.13,6779.0,71.1312,71.9602,71.1125,71.8484,6779.0
2022-07-05 10:40:00,77.15,77.35,77.09,77.13,5799.0,71.8671,72.0534,71.8112,71.8484,5799.0
2022-07-05 10:45:00,77.06,77.08,76.77,76.99,4330.0,71.7832,71.8019,71.5131,71.718,4330.0
2022-07-05 10:50:00,76.94,77.03,76.85,76.94,5566.0,71.6714,71.7553,71.5876,71.6714,5566.0
2022-07-05 10:55:00,77.05,77.32,76.99,77.25,7011.0,71.7739,72.0254,71.718,71.9602,7011.0
2022-07-05 11:00:00,77.29,77.3,76.98,77.3,7280.0,71.9975,72.0068,71.7087,72.0068,7280.0
2022-07-05 11:05:00,77.28,77.43,77.21,77.43,7687.0,71.9882,72.1279,71.923,72.1279,7687.0
2022-07-05 11:10:00,77.45,77.53,77.16,77.21,6146.0,72.1465,72.221,71.8764,71.923,6146.0
2022-07-05 11:15:00,77.17,77.28,77.11,77.25,6111.0,71.8857,71.9882,71.8298,71.9602,6111.0
2022-07-05 11:20:00,77.24,77.47,77.19,77.34,5166.0,71.9509,72.1652,71.9043,72.0441,5166.0
2022-07-05 11:25:00,77.41,77.59,77.19,77.53,3724.0,72.1093,72.2769,71.9043,72.221,3724.0
2022-07-05 11:30:00,77.52,77.75,77.39,77.55,4457.0,72.2117,72.426,72.0906,72.2397,4457.0
2022-07-05 11:35:00,77.59,77.64,77.4,77.62,6055.0,72.2769,72.3235,72.0999,72.3049,6055.0
2022-07-05 11:40:00,77.69,78.4,77.69,78.37,20417.0,72.3701,73.0315,72.3701,73.0035,20417.0
2022-07-05 11:45:00,78.37,78.4,78.22,78.22,5282.0,73.0035,73.0315,72.8638,72.8638,5282.0
2022-07-05 11:50:00,78.21,78.5,78.16,78.47,10921.0,72.8545,73.1246,72.8079,73.0967,10921.0
2022-07-05 11:55:00,78.44,78.44,78.33,78.39,4048.0,73.0687,73.0687,72.9663,73.0222,4048.0
2022-07-05 12:00:00,78.4,78.56,78.38,78.38,7815.0,73.0315,73.1805,73.0128,73.0128,7815.0
2022-07-05 12:05:00,78.42,78.62,78.42,78.61,3583.0,73.0501,73.2364,73.0501,73.2271,3583.0
2022-07-05 12:10:00,78.59,78.86,78.56,78.68,10409.0,73.2085,73.46,73.1805,73.2923,10409.0
2022-07-05 12:15:00,78.66,78.77,78.61,78.77,4004.0,73.2737,73.3761,73.2271,73.3761,4004.0
2022-07-05 12:20:00,78.73,79.14,78.7,79.12,10006.0,73.3389,73.7208,73.3109,73.7022,10006.0
2022-07-05 12:25:00,79.21,79.21,79.03,79.03,3763.0,73.786,73.786,73.6183,73.6183,3763.0
2022-07-05 12:30:00,79.05,79.09,78.79,78.82,8012.0,73.637,73.6742,73.3948,73.4227,8012.0
2022-07-05 12:35:00,78.82,78.98,78.72,78.97,7719.0,73.4227,73.5718,73.3296,73.5624,7719.0
2022-07-05 12:40:00,78.96,79.01,78.75,78.8,5944.0,73.5531,73.5997,73.3575,73.4041,5944.0
2022-07-05 12:45:00,78.84,78.85,78.62,78.78,7370.0,73.4413,73.4507,73.2364,73.3854,7370.0
2022-07-05 12:50:00,78.79,78.79,78.6,78.76,7016.0,73.3948,73.3948,73.2178,73.3668,7016.0
2022-07-05 12:55:00,78.78,78.82,78.62,78.72,6179.0,73.3854,73.4227,73.2364,73.3296,6179.0
2022-07-05 13:00:00,78.76,78.91,78.68,78.91,7561.0,73.3668,73.5065,73.2923,73.5065,7561.0
2022-07-05 13:05:00,78.84,78.85,78.69,78.8,6655.0,73.4413,73.4507,73.3016,73.4041,6655.0
2022-07-05 13:10:00,78.85,79.08,78.85,79.01,3367.0,73.4507,73.6649,73.4507,73.5997,3367.0
2022-07-05 13:15:00,79.05,79.18,78.99,79.18,3485.0,73.637,73.7581,73.5811,73.7581,3485.0
2022-07-05 13:20:00,79.23,79.45,79.11,79.31,8232.0,73.8046,74.0096,73.6929,73.8792,8232.0
2022-07-05 13:25:00,79.35,79.42,79.25,79.26,6254.0,73.9164,73.9816,73.8233,73.8326,6254.0
2022-07-05 13:30:00,79.33,79.38,79.27,79.31,3416.0,73.8978,73.9444,73.8419,73.8792,3416.0
2022-07-05 13:35:00,79.42,79.52,79.36,79.42,5560.0,73.9816,74.0748,73.9257,73.9816,5560.0
2022-07-05 13:40:00,79.47,79.54,79.26,79.3,3158.0,74.0282,74.0934,73.8326,73.8698,3158.0
2022-07-05 13:45:00,79.28,79.32,79.23,79.28,2748.0,73.8512,73.8885,73.8046,73.8512,2748.0
2022-07-05 13:50:00,79.26,79.52,79.25,79.49,5907.0,73.8326,74.0748,73.8233,74.0468,5907.0
2022-07-05 13:55:00,79.47,79.61,79.46,79.46,13107.0,74.0282,74.1586,74.0189,74.0189,13107.0
2022-07-05 14:00:00,79.48,79.74,79.38,79.74,5313.0,74.0375,74.2797,73.9444,74.2797,5313.0
2022-07-05 14:05:00,79.7,79.74,79.63,79.73,3234.0,74.2424,74.2797,74.1772,74.2704,3234.0
2022-07-05 14:10:00,79.74,79.79,79.7,79.74,2568.0,74.2797,74.3263,74.2424,74.2797,2568.0
2022-07-05 14:15:00,79.77,79.78,79.58,79.78,7852.0,74.3077,74.317,74.1307,74.317,7852.0
2022-07-05 14:20:00,79.76,79.86,79.7,79.86,3850.0,74.2983,74.3915,74.2424,74.3915,3850.0
2022-07-05 14:25:00,79.85,79.95,79.84,79.91,9263.0,74.3822,74.4753,74.3729,74.4381,9263.0
2022-07-05 14:30:00,79.93,80.14,79.92,80.1,13902.0,74.4567,74.6523,74.4474,74.6151,13902.0
2022-07-05 14:35:00,80.13,80.28,80.1,80.28,9282.0,74.643,74.7827,74.6151,74.7827,9282.0
2022-07-05 14:40:00,80.28,80.3,80.17,80.22,4333.0,74.7827,74.8014,74.6803,74.7268,4333.0
2022-07-05 14:45:00,80.2,80.21,80.06,80.08,4634.0,74.7082,74.7175,74.5778,74.5964,4634.0
2022-07-05 14:50:00,80.06,80.1,79.98,80.05,6442.0,74.5778,74.6151,74.5033,74.5685,6442.0
2022-07-05 14:55:00,80.02,80.25,80.02,80.15,8800.0,74.5405,74.7548,74.5405,74.6616,8800.0
2022-07-05 15:00:00,80.11,80.11,79.91,80.05,7934.0,74.6244,74.6244,74.4381,74.5685,7934.0
2022-07-05 15:05:00,80.06,80.33,80.06,80.2,15899.0,74.5778,74.8293,74.5778,74.7082,15899.0
2022-07-05 15:10:00,80.26,80.26,80.12,80.21,7260.0,74.7641,74.7641,74.6337,74.7175,7260.0
2022-07-05 15:15:00,80.19,80.19,80.01,80.12,7225.0,74.6989,74.6989,74.5312,74.6337,7225.0
2022-07-05 15:20:00,80.14,80.51,80.12,80.5,15237.0,74.6523,74.997,74.6337,74.9877,15237.0
2022-07-05 15:25:00,80.52,80.79,80.48,80.73,16089.0,75.0063,75.2578,74.969,75.2019,16089.0
2022-07-05 15:30:00,80.76,80.83,80.67,80.74,23042.0,75.2299,75.2951,75.146,75.2112,23042.0
2022-07-05 15:35:00,80.75,80.85,80.61,80.81,21614.0,75.2205,75.3137,75.0901,75.2764,21614.0
2022-07-05 15:40:00,80.85,80.99,80.82,80.84,19894.0,75.3137,75.4441,75.2858,75.3044,19894.0
2022-07-05 15:45:00,80.84,80.87,80.61,80.81,31399.0,75.3044,75.3323,75.0901,75.2764,31399.0
2022-07-05 15:50:00,80.79,80.91,80.64,80.81,45862.0,75.2578,75.3696,75.1181,75.2764,45862.0
2022-07-05 15:55:00,80.77,81.07,80.73,81.06,98243.0,75.2392,75.5186,75.2019,75.5093,98243.0
2022-07-06 09:30:00,80.88,81.14,80.08,80.58,18311.0,75.3416,75.5838,74.5964,75.0622,18311.0
2022-07-06 09:35:00,80.3,80.3,78.88,78.9,4664.0,74.8014,74.8014,73.4786,73.4972,4664.0
2022-07-06 09:40:00,79.0,80.0,78.99,79.69,43537.0,73.5904,74.5219,73.5811,74.2331,43537.0
2022-07-06 09:45:00,79.5,79.5,78.92,78.92,6452.0,74.0561,74.0561,73.5159,73.5159,6452.0
2022-07-06 09:50:00,78.72,78.95,78.63,78.87,3708.0,73.3296,73.5438,73.2457,73.4693,3708.0
2022-07-06 09:55:00,78.79,79.02,78.64,78.92,10902.0,73.3948,73.609,73.255,73.5159,10902.0
2022-07-06 10:00:00,78.91,78.91,78.19,78.35,10651.0,73.5065,73.5065,72.8358,72.9849,10651.0
2022-07-06 10:05:00,78.37,78.68,78.35,78.37,5736.0,73.0035,73.2923,72.9849,73.0035,5736.0
2022-07-06 10:10:00,78.32,78.32,77.68,77.79,5875.0,72.9569,72.9569,72.3608,72.4632,5875.0
2022-07-06 10:15:00,77.92,77.97,77.62,77.74,2000.0,72.5843,72.6309,72.3049,72.4167,2000.0
2022-07-06 10:20:00,77.79,77.86,77.59,77.76,2973.0,72.4632,72.5284,72.2769,72.4353,2973.0
2022-07-06 10:25:00,77.69,78.01,77.64,78.01,9917.0,72.3701,72.6682,72.3235,72.6682,9917.0
2022-07-06 10:30:00,78.01,78.01,77.69,77.9,5492.0,72.6682,72.6682,72.3701,72.5657,5492.0
2022-07-06 10:35:00,77.83,78.13,77.75,78.09,16831.0,72.5005,72.78,72.426,72.7427,16831.0
2022-07-06 10:40:00,78.13,79.14,78.12,79.14,23792.0,72.78,73.7208,72.7706,73.7208,23792.0
2022-07-06 10:45:00,79.17,79.31,79.0,79.04,21842.0,73.7487,73.8792,73.5904,73.6276,21842.0
2022-07-06 10:50:00,79.01,79.47,78.9,79.35,17844.0,73.5997,74.0282,73.4972,73.9164,17844.0
2022-07-06 10:55:00,79.35,79.35,79.0,79.0,10205.0,73.9164,73.9164,73.5904,73.5904,10205.0
2022-07-06 11:00:00,79.05,79.05,78.06,78.06,15427.0,73.637,73.637,72.7148,72.7148,15427.0
2022-07-06 11:05:00,78.17,78.32,78.11,78.17,5648.0,72.8172,72.9569,72.7613,72.8172,5648.0
2022-07-06 11:10:00,78.12,78.38,78.0,78.32,3300.0,72.7706,73.0128,72.6589,72.9569,3300.0
2022-07-06 11:15:00,78.32,78.6,78.32,78.53,17889.0,72.9569,73.2178,72.9569,73.1526,17889.0
2022-07-06 11:20:00,78.54,78.86,78.52,78.78,7558.0,73.1619,73.46,73.1433,73.3854,7558.0
2022-07-06 11:25:00,78.73,78.77,78.4,78.51,3909.0,73.3389,73.3761,73.0315,73.1339,3909.0
2022-07-06 11:30:00,78.52,78.52,78.25,78.39,3200.0,73.1433,73.1433,72.8917,73.0222,3200.0
2022-07-06 11:35:00,78.44,78.78,78.44,78.75,6100.0,73.0687,73.3854,73.0687,73.3575,6100.0
2022-07-06 11:40:00,78.74,78.74,78.52,78.61,5145.0,73.3482,73.3482,73.1433,73.2271,5145.0
2022-07-06 11:45:00,78.58,78.73,78.44,78.6,5270.0,73.1991,73.3389,73.0687,73.2178,5270.0
2022-07-06 11:50:00,78.68,78.69,78.39,78.39,5359.0,73.2923,73.3016,73.0222,73.0222,5359.0
2022-07-06 11:55:00,78.38,78.38,78.2,78.21,10796.0,73.0128,73.0128,72.8452,72.8545,10796.0
2022-07-06 12:00:00,78.28,78.4,78.21,78.21,5340.0,72.9197,73.0315,72.8545,72.8545,5340.0
2022-07-06 12:05:00,78.21,78.34,78.14,78.25,3526.0,72.8545,72.9756,72.7893,72.8917,3526.0
2022-07-06 12:10:00,78.35,78.58,78.35,78.58,2600.0,72.9849,73.1991,72.9849,73.1991,2600.0
2022-07-06 12:15:00,78.61,78.63,78.4,78.4,2731.0,73.2271,73.2457,73.0315,73.0315,2731.0
2022-07-06 12:20:00,78.47,78.47,78.22,78.22,2524.0,73.0967,73.0967,72.8638,72.8638,2524.0
2022-07-06 12:25:00,78.17,78.26,78.17,78.26,2896.0,72.8172,72.9011,72.8172,72.9011,2896.0
2022-07-06 12:30:00,78.26,78.27,78.19,78.22,2397.0,72.9011,72.9104,72.8358,72.8638,2397.0
2022-07-06 12:35:00,78.34,78.44,78.24,78.25,3096.0,72.9756,73.0687,72.8824,72.8917,3096.0
2022-07-06 12:40:00,78.29,78.38,78.26,78.38,1569.0,72.929,73.0128,72.9011,73.0128,1569.0
2022-07-06 12:45:00,78.34,78.34,78.17,78.17,2840.0,72.9756,72.9756,72.8172,72.8172,2840.0
2022-07-06 12:50:00,78.14,78.33,77.96,78.33,6144.0,72.7893,72.9663,72.6216,72.9663,6144.0
2022-07-06 12:55:00,78.34,78.49,78.29,78.48,3675.0,72.9756,73.1153,72.929,73.106,3675.0
2022-07-06 13:00:00,78.48,78.53,78.43,78.44,4240.0,73.106,73.1526,73.0594,73.0687,4240.0
2022-07-06 13:05:00,78.44,78.51,78.42,78.48,3766.0,73.0687,73.1339,73.0501,73.106,3766.0
2022-07-06 13:10:00,78.41,78.41,78.17,78.2,3531.0,73.0408,73.0408,72.8172,72.8452,3531.0
2022-07-06 13:15:00,78.22,78.24,78.1,78.14,5055.0,72.8638,72.8824,72.752,72.7893,5055.0
2022-07-06 13:20:00,78.15,78.24,78.06,78.24,6436.0,72.7986,72.8824,72.7148,72.8824,6436.0
2022-07-06 13:25:00,78.28,78.33,78.25,78.33,4604.0,72.9197,72.9663,72.8917,72.9663,4604.0
2022-07-06 13:30:00,78.3,78.41,78.29,78.34,5526.0,72.9383,73.0408,72.929,72.9756,5526.0
2022-07-06 13:35:00,78.35,78.41,78.3,78.41,3089.0,72.9849,73.0408,72.9383,73.0408,3089.0
2022-07-06 13:40:00,78.42,78.46,78.31,78.37,2236.0,73.0501,73.0874,72.9476,73.0035,2236.0
2022-07-06 13:45:00,78.44,78.54,78.43,78.51,1600.0,73.0687,73.1619,73.0594,73.1339,1600.0
2022-07-06 13:50:00,78.55,78.66,78.55,78.64,1500.0,73.1712,73.2737,73.1712,73.255,1500.0
2022-07-06 13:55:00,78.62,78.63,78.49,78.5,12987.0,73.2364,73.2457,73.1153,73.1246,12987.0
2022-07-06 14:00:00,78.45,78.68,78.29,78.45,6685.0,73.078,73.2923,72.929,73.078,6685.0
2022-07-06 14:05:00,78.67,78.78,78.53,78.6,5194.0,73.283,73.3854,73.1526,73.2178,5194.0
2022-07-06 14:10:00,78.47,78.59,78.19,78.43,7776.0,73.0967,73.2085,72.8358,73.0594,7776.0
2022-07-06 14:15:00,78.35,78.42,78.3,78.36,4778.0,72.9849,73.0501,72.9383,72.9942,4778.0
2022-07-06 14:20:00,78.37,78.58,78.37,78.58,6198.0,73.0035,73.1991,73.0035,73.1991,6198.0
2022-07-06 14:25:00,78.54,78.99,78.43,78.92,6862.0,73.1619,73.5811,73.0594,73.5159,6862.0
2022-07-06 14:30:00,79.05,79.4,78.97,79.23,13481.0,73.637,73.963,73.5624,73.8046,13481.0
2022-07-06 14:35:00,79.25,79.3,79.01,79.15,7495.0,73.8233,73.8698,73.5997,73.7301,7495.0
2022-07-06 14:40:00,79.16,79.5,79.15,79.48,5865.0,73.7394,74.0561,73.7301,74.0375,5865.0
2022-07-06 14:45:00,79.48,79.63,79.27,79.29,6364.0,74.0375,74.1772,73.8419,73.8605,6364.0
2022-07-06 14:50:00,79.29,79.48,79.28,79.45,5046.0,73.8605,74.0375,73.8512,74.0096,5046.0
2022-07-06 14:55:00,79.44,79.44,79.31,79.43,3686.0,74.0003,74.0003,73.8792,73.9909,3686.0
2022-07-06 15:00:00,79.41,79.41,79.15,79.19,4317.0,73.9723,73.9723,73.7301,73.7674,4317.0
2022-07-06 15:05:00,79.19,79.23,79.1,79.18,6816.0,73.7674,73.8046,73.6835,73.7581,6816.0
2022-07-06 15:10:00,79.19,79.28,79.1,79.19,5586.0,73.7674,73.8512,73.6835,73.7674,5586.0
2022-07-06 15:15:00,79.18,79.31,79.08,79.23,8645.0,73.7581,73.8792,73.6649,73.8046,8645.0
2022-07-06 15:20:00,79.32,79.44,79.32,79.42,8467.0,73.8885,74.0003,73.8885,73.9816,8467.0
2022-07-06 15:25:00,79.41,79.48,79.31,79.38,9173.0,73.9723,74.0375,73.8792,73.9444,9173.0
2022-07-06 15:30:00,79.37,79.39,79.28,79.35,12250.0,73.935,73.9537,73.8512,73.9164,12250.0
2022-07-06 15:35:00,79.38,79.45,79.14,79.15,11769.0,73.9444,74.0096,73.7208,73.7301,11769.0
2022-07-06 15:40:00,79.15,79.16,79.02,79.11,15315.0,73.7301,73.7394,73.609,73.6929,15315.0
2022-07-06 15:45:00,79.1,79.17,79.05,79.1,17502.0,73.6835,73.7487,73.637,73.6835,17502.0
2022-07-06 15:50:00,79.11,79.14,78.59,78.74,35540.0,73.6929,73.7208,73.2085,73.3482,35540.0
2022-07-06 15:55:00,78.73,79.1,78.72,79.06,58934.0,73.3389,73.6835,73.3296,73.6463,58934.0
2022-07-07 09:30:00,80.02,80.6,79.6,80.57,14922.0,74.5405,75.0808,74.1493,75.0529,14922.0
2022-07-07 09:35:00,80.56,81.13,80.56,80.95,6895.0,75.0436,75.5745,75.0436,75.4069,6895.0
2022-07-07 09:40:00,81.04,81.51,80.93,81.5,7810.0,75.4907,75.9285,75.3882,75.9192,7810.0
2022-07-07 09:45:00,81.37,81.71,81.1,81.1,11292.0,75.7981,76.1148,75.5466,75.5466,11292.0
2022-07-07 09:50:00,81.12,81.12,80.58,80.83,5853.0,75.5652,75.5652,75.0622,75.2951,5853.0
2022-07-07 09:55:00,80.89,80.89,80.55,80.62,5068.0,75.351,75.351,75.0342,75.0995,5068.0
2022-07-07 10:00:00,80.48,80.48,79.98,80.25,10349.0,74.969,74.969,74.5033,74.7548,10349.0
2022-07-07 10:05:00,80.18,80.52,80.11,80.52,6449.0,74.6896,75.0063,74.6244,75.0063,6449.0
2022-07-07 10:10:00,80.53,80.67,80.19,80.27,5880.0,75.0156,75.146,74.6989,74.7734,5880.0
2022-07-07 10:15:00,80.14,80.25,79.9,79.91,5866.0,74.6523,74.7548,74.4288,74.4381,5866.0
2022-07-07 10:20:00,79.88,80.2,79.88,80.13,2939.0,74.4101,74.7082,74.4101,74.643,2939.0
2022-07-07 10:25:00,80.19,80.51,80.19,80.49,5781.0,74.6989,74.997,74.6989,74.9784,5781.0
2022-07-07 10:30:00,80.48,80.7,80.39,80.55,5116.0,74.969,75.174,74.8852,75.0342,5116.0
2022-07-07 10:35:00,80.57,80.66,80.45,80.66,3324.0,75.0529,75.1367,74.9411,75.1367,3324.0
2022-07-07 10:40:00,80.67,80.75,80.63,80.69,4998.0,75.146,75.2205,75.1088,75.1647,4998.0
2022-07-07 10:45:00,80.68,81.03,80.66,80.98,6331.0,75.1553,75.4814,75.1367,75.4348,6331.0
2022-07-07 10:50:00,80.98,81.27,80.92,81.16,8462.0,75.4348,75.7049,75.3789,75.6025,8462.0
2022-07-07 10:55:00,81.19,81.26,81.07,81.26,9066.0,75.6304,75.6956,75.5186,75.6956,9066.0
2022-07-07 11:00:00,81.3,81.58,81.25,81.55,41379.0,75.7329,75.9937,75.6863,75.9658,41379.0
2022-07-07 11:05:00,81.53,81.9,81.51,81.9,11178.0,75.9471,76.2918,75.9285,76.2918,11178.0
2022-07-07 11:10:00,81.85,82.02,81.78,81.89,14459.0,76.2452,76.4036,76.18,76.2825,14459.0
2022-07-07 11:15:00,81.86,82.16,81.78,82.05,20578.0,76.2545,76.534,76.18,76.4315,20578.0
2022-07-07 11:20:00,82.05,82.11,81.72,82.04,9843.0,76.4315,76.4874,76.1241,76.4222,9843.0
2022-07-07 11:25:00,82.12,82.13,81.95,82.04,12414.0,76.4967,76.5061,76.3384,76.4222,12414.0
2022-07-07 11:30:00,82.03,82.11,82.01,82.06,27229.0,76.4129,76.4874,76.3943,76.4408,27229.0
2022-07-07 11:35:00,82.08,82.11,82.0,82.05,7500.0,76.4595,76.4874,76.385,76.4315,7500.0
2022-07-07 11:40:00,82.03,82.1,81.95,82.0,10837.0,76.4129,76.4781,76.3384,76.385,10837.0
2022-07-07 11:45:00,82.02,82.11,81.87,81.87,5500.0,76.4036,76.4874,76.2639,76.2639,5500.0
2022-07-07 11:50:00,81.96,82.23,81.93,82.22,9897.0,76.3477,76.5992,76.3197,76.5899,9897.0
2022-07-07 11:55:00,82.23,82.5,82.21,82.4,11770.0,76.5992,76.8507,76.5806,76.7576,11770.0
2022-07-07 12:00:00,82.32,82.51,82.25,82.48,8782.0,76.683,76.86,76.6178,76.8321,8782.0
2022-07-07 12:05:00,82.45,82.51,82.37,82.51,3342.0,76.8041,76.86,76.7296,76.86,3342.0
2022-07-07 12:10:00,82.48,82.9,82.48,82.88,32661.0,76.8321,77.2233,76.8321,77.2047,32661.0
2022-07-07 12:15:00,82.87,83.07,82.82,83.03,10856.0,77.1954,77.3817,77.1488,77.3444,10856.0
2022-07-07 12:20:00,83.07,83.16,83.03,83.11,13837.0,77.3817,77.4655,77.3444,77.4189,13837.0
2022-07-07 12:25:00,83.16,83.27,83.13,83.23,8762.0,77.4655,77.568,77.4376,77.5307,8762.0
2022-07-07 12:30:00,83.19,83.36,83.19,83.35,5748.0,77.4935,77.6518,77.4935,77.6425,5748.0
2022-07-07 12:35:00,83.35,83.41,83.26,83.34,8615.0,77.6425,77.6984,77.5587,77.6332,8615.0
2022-07-07 12:40:00,83.34,83.41,83.3,83.35,8350.0,77.6332,77.6984,77.5959,77.6425,8350.0
2022-07-07 12:45:00,83.36,83.43,83.09,83.09,4940.0,77.6518,77.717,77.4003,77.4003,4940.0
2022-07-07 12:50:00,83.05,83.24,82.98,83.14,5029.0,77.3631,77.54,77.2978,77.4469,5029.0
2022-07-07 12:55:00,83.13,83.14,82.95,82.96,11194.0,77.4376,77.4469,77.2699,77.2792,11194.0
2022-07-07 13:00:00,82.98,83.12,82.98,83.1,3289.0,77.2978,77.4283,77.2978,77.4096,3289.0
2022-07-07 13:05:00,83.08,83.17,83.04,83.15,4900.0,77.391,77.4748,77.3537,77.4562,4900.0
2022-07-07 13:10:00,83.17,83.18,83.02,83.06,8882.0,77.4748,77.4842,77.3351,77.3724,8882.0
2022-07-07 13:15:00,83.08,83.14,83.01,83.11,10054.0,77.391,77.4469,77.3258,77.4189,10054.0
2022-07-07 13:20:00,83.15,83.21,83.04,83.06,7967.0,77.4562,77.5121,77.3537,77.3724,7967.0
2022-07-07 13:25:00,83.08,83.18,83.01,83.13,7637.0,77.391,77.4842,77.3258,77.4376,7637.0
2022-07-07 13:30:00,83.15,83.23,83.14,83.17,8388.0,77.4562,77.5307,77.4469,77.4748,8388.0
2022-07-07 13:35:00,83.18,83.29,83.16,83.28,11731.0,77.4842,77.5866,77.4655,77.5773,11731.0
2022-07-07 13:40:00,83.27,83.31,83.12,83.21,12249.0,77.568,77.6053,77.4283,77.5121,12249.0
2022-07-07 13:45:00,83.22,83.27,83.18,83.27,12546.0,77.5214,77.568,77.4842,77.568,12546.0
2022-07-07 13:50:00,83.27,83.42,83.24,83.42,16969.0,77.568,77.7077,77.54,77.7077,16969.0
2022-07-07 13:55:00,83.41,83.47,83.39,83.46,8667.0,77.6984,77.7543,77.6798,77.745,8667.0
2022-07-07 14:00:00,83.41,83.52,83.41,83.5,22109.0,77.6984,77.8009,77.6984,77.7822,22109.0
2022-07-07 14:05:00,83.52,83.84,83.51,83.83,11333.0,77.8009,78.099,77.7916,78.0896,11333.0
2022-07-07 14:10:00,83.83,83.97,83.83,83.95,13971.0,78.0896,78.2201,78.0896,78.2014,13971.0
2022-07-07 14:15:00,83.97,83.98,83.89,83.93,6684.0,78.2201,78.2294,78.1455,78.1828,6684.0
2022-07-07 14:20:00,83.92,83.99,83.92,83.98,8776.0,78.1735,78.2387,78.1735,78.2294,8776.0
2022-07-07 14:25:00,83.97,84.06,83.97,84.02,11754.0,78.2201,78.3039,78.2201,78.2666,11754.0
2022-07-07 14:30:00,84.0,84.02,83.9,83.9,8984.0,78.248,78.2666,78.1548,78.1548,8984.0
2022-07-07 14:35:00,83.87,83.92,83.69,83.89,14638.0,78.1269,78.1735,77.9592,78.1455,14638.0
2022-07-07 14:40:00,83.88,83.97,83.86,83.89,22355.0,78.1362,78.2201,78.1176,78.1455,22355.0
2022-07-07 14:45:00,83.91,84.1,83.91,84.08,9031.0,78.1642,78.3412,78.1642,78.3225,9031.0
2022-07-07 14:50:00,84.04,84.05,83.89,83.91,8834.0,78.2853,78.2946,78.1455,78.1642,8834.0
2022-07-07 14:55:00,83.91,84.02,83.89,84.0,6194.0,78.1642,78.2666,78.1455,78.248,6194.0
2022-07-07 15:00:00,84.0,84.0,83.71,83.74,12908.0,78.248,78.248,77.9779,78.0058,12908.0
2022-07-07 15:05:00,83.75,83.87,83.75,83.87,5039.0,78.0151,78.1269,78.0151,78.1269,5039.0
2022-07-07 15:10:00,83.89,83.99,83.87,83.99,9387.0,78.1455,78.2387,78.1269,78.2387,9387.0
2022-07-07 15:15:00,83.99,84.0,83.81,83.81,35505.0,78.2387,78.248,78.071,78.071,35505.0
2022-07-07 15:20:00,83.82,84.03,83.82,83.91,26947.0,78.0803,78.2759,78.0803,78.1642,26947.0
2022-07-07 15:25:00,83.88,83.88,83.5,83.5,12796.0,78.1362,78.1362,77.7822,77.7822,12796.0
2022-07-07 15:30:00,83.48,83.8,83.48,83.8,17557.0,77.7636,78.0617,77.7636,78.0617,17557.0
2022-07-07 15:35:00,83.81,83.9,83.58,83.67,24508.0,78.071,78.1548,77.8568,77.9406,24508.0
2022-07-07 15:40:00,83.67,83.77,83.6,83.62,26968.0,77.9406,78.0338,77.8754,77.894,26968.0
2022-07-07 15:45:00,83.63,83.7,83.48,83.64,42068.0,77.9033,77.9685,77.7636,77.9127,42068.0
2022-07-07 15:50:00,83.64,83.71,83.56,83.65,66091.0,77.9127,77.9779,77.8381,77.922,66091.0
2022-07-07 15:55:00,83.64,83.78,83.62,83.7,80062.0,77.9127,78.0431,77.894,77.9685,80062.0
2022-07-08 09:30:00,83.54,84.09,83.37,84.09,23951.0,77.8195,78.3318,77.6611,78.3318,23951.0
2022-07-08 09:35:00,84.08,84.12,83.54,83.8,6054.0,78.3225,78.3598,77.8195,78.0617,6054.0
2022-07-08 09:40:00,83.8,84.41,83.75,84.09,14797.0,78.0617,78.6299,78.0151,78.3318,14797.0
2022-07-08 09:45:00,84.14,84.45,83.44,83.44,16082.0,78.3784,78.6672,77.7263,77.7263,16082.0
2022-07-08 09:50:00,83.37,83.65,83.16,83.37,23940.0,77.6611,77.922,77.4655,77.6611,23940.0
2022-07-08 09:55:00,83.37,83.48,83.19,83.25,13725.0,77.6611,77.7636,77.4935,77.5494,13725.0
2022-07-08 10:00:00,83.18,83.47,83.02,83.45,5155.0,77.4842,77.7543,77.3351,77.7357,5155.0
2022-07-08 10:05:00,83.42,83.42,83.06,83.06,3472.0,77.7077,77.7077,77.3724,77.3724,3472.0
2022-07-08 10:10:00,83.05,83.26,82.96,83.15,4107.0,77.3631,77.5587,77.2792,77.4562,4107.0
2022-07-08 10:15:00,83.18,83.47,83.18,83.39,3938.0,77.4842,77.7543,77.4842,77.6798,3938.0
2022-07-08 10:20:00,83.33,83.33,83.03,83.27,3861.0,77.6239,77.6239,77.3444,77.568,3861.0
2022-07-08 10:25:00,83.34,83.84,83.3,83.82,5478.0,77.6332,78.099,77.5959,78.0803,5478.0
2022-07-08 10:30:00,83.75,83.81,83.69,83.81,4891.0,78.0151,78.071,77.9592,78.071,4891.0
2022-07-08 10:35:00,83.75,84.06,83.73,83.91,3643.0,78.0151,78.3039,77.9965,78.1642,3643.0
2022-07-08 10:40:00,83.87,84.3,83.86,84.08,3918.0,78.1269,78.5275,78.1176,78.3225,3918.0
2022-07-08 10:45:00,84.15,84.41,84.09,84.13,2300.0,78.3877,78.6299,78.3318,78.3691,2300.0
2022-07-08 10:50:00,84.13,84.19,83.89,83.99,13107.0,78.3691,78.425,78.1455,78.2387,13107.0
2022-07-08 10:55:00,83.99,84.06,83.9,83.98,10370.0,78.2387,78.3039,78.1548,78.2294,10370.0
2022-07-08 11:00:00,83.96,84.14,83.93,84.06,9359.0,78.2107,78.3784,78.1828,78.3039,9359.0
2022-07-08 11:05:00,84.03,84.32,83.97,84.29,5513.0,78.2759,78.5461,78.2201,78.5181,5513.0
2022-07-08 11:10:00,84.27,84.38,83.96,84.04,4289.0,78.4995,78.602,78.2107,78.2853,4289.0
2022-07-08 11:15:00,83.98,84.18,83.96,84.0,2086.0,78.2294,78.4157,78.2107,78.248,2086.0
2022-07-08 11:20:00,84.01,84.26,83.98,84.25,6900.0,78.2573,78.4902,78.2294,78.4809,6900.0
2022-07-08 11:25:00,84.22,84.34,84.17,84.17,2825.0,78.4529,78.5647,78.4064,78.4064,2825.0
2022-07-08 11:30:00,84.19,84.31,84.15,84.26,4294.0,78.425,78.5368,78.3877,78.4902,4294.0
2022-07-08 11:35:00,84.27,84.27,84.14,84.21,9398.0,78.4995,78.4995,78.3784,78.4436,9398.0
2022-07-08 11:40:00,84.21,84.34,84.12,84.32,5552.0,78.4436,78.5647,78.3598,78.5461,5552.0
2022-07-08 11:45:00,84.32,84.33,83.49,83.59,4905.0,78.5461,78.5554,77.7729,77.8661,4905.0
2022-07-08 11:50:00,83.47,83.83,83.41,83.79,4219.0,77.7543,78.0896,77.6984,78.0524,4219.0
2022-07-08 11:55:00,83.75,83.89,83.74,83.85,3759.0,78.0151,78.1455,78.0058,78.1083,3759.0
2022-07-08 12:00:00,83.77,83.84,83.75,83.8,1468.0,78.0338,78.099,78.0151,78.0617,1468.0
2022-07-08 12:05:00,83.75,83.75,83.51,83.55,2194.0,78.0151,78.0151,77.7916,77.8288,2194.0
2022-07-08 12:10:00,83.54,83.64,83.53,83.55,1594.0,77.8195,77.9127,77.8102,77.8288,1594.0
2022-07-08 12:15:00,83.5,83.57,83.5,83.57,1400.0,77.7822,77.8474,77.7822,77.8474,1400.0
2022-07-08 12:20:00,83.62,83.68,83.41,83.45,2064.0,77.894,77.9499,77.6984,77.7357,2064.0
2022-07-08 12:25:00,83.43,83.43,83.09,83.09,2274.0,77.717,77.717,77.4003,77.4003,2274.0
2022-07-08 12:30:00,83.13,83.2,83.12,83.14,1763.0,77.4376,77.5028,77.4283,77.4469,1763.0
2022-07-08 12:35:00,83.09,83.22,83.02,83.03,1759.0,77.4003,77.5214,77.3351,77.3444,1759.0
2022-07-08 12:40:00,83.09,83.1,82.96,83.03,2221.0,77.4003,77.4096,77.2792,77.3444,2221.0
2022-07-08 12:45:00,83.03,83.26,82.91,83.26,6600.0,77.3444,77.5587,77.2326,77.5587,6600.0
2022-07-08 12:50:00,83.27,83.31,83.23,83.26,1464.0,77.568,77.6053,77.5307,77.5587,1464.0
2022-07-08 12:55:00,83.32,83.4,83.29,83.35,1959.0,77.6146,77.6891,77.5866,77.6425,1959.0
2022-07-08 13:00:00,83.34,83.41,83.28,83.37,9413.0,77.6332,77.6984,77.5773,77.6611,9413.0
2022-07-08 13:05:00,83.33,83.71,83.33,83.71,3207.0,77.6239,77.9779,77.6239,77.9779,3207.0
2022-07-08 13:10:00,83.69,83.8,83.66,83.76,5156.0,77.9592,78.0617,77.9313,78.0244,5156.0
2022-07-08 13:15:00,83.8,83.8,83.46,83.51,3449.0,78.0617,78.0617,77.745,77.7916,3449.0
2022-07-08 13:20:00,83.47,83.52,83.46,83.51,1006.0,77.7543,77.8009,77.745,77.7916,1006.0
2022-07-08 13:25:00,83.52,83.8,83.52,83.77,4630.0,77.8009,78.0617,77.8009,78.0338,4630.0
2022-07-08 13:30:00,83.75,83.82,83.64,83.8,6880.0,78.0151,78.0803,77.9127,78.0617,6880.0
2022-07-08 13:35:00,83.83,83.83,83.72,83.77,9981.0,78.0896,78.0896,77.9872,78.0338,9981.0
2022-07-08 13:40:00,83.8,83.86,83.79,83.85,4269.0,78.0617,78.1176,78.0524,78.1083,4269.0
2022-07-08 13:45:00,83.84,84.09,83.84,84.09,3098.0,78.099,78.3318,78.099,78.3318,3098.0
2022-07-08 13:50:00,84.15,84.17,84.05,84.1,3408.0,78.3877,78.4064,78.2946,78.3412,3408.0
2022-07-08 13:55:00,84.08,84.1,83.88,83.91,3248.0,78.3225,78.3412,78.1362,78.1642,3248.0
2022-07-08 14:00:00,83.94,84.04,83.83,84.03,4741.0,78.1921,78.2853,78.0896,78.2759,4741.0
2022-07-08 14:05:00,83.98,84.05,83.91,84.03,4341.0,78.2294,78.2946,78.1642,78.2759,4341.0
2022-07-08 14:10:00,84.04,84.24,84.0,84.18,8202.0,78.2853,78.4716,78.248,78.4157,8202.0
2022-07-08 14:15:00,84.19,84.29,84.17,84.29,3036.0,78.425,78.5181,78.4064,78.5181,3036.0
2022-07-08 14:20:00,84.27,84.45,84.27,84.38,8988.0,78.4995,78.6672,78.4995,78.602,8988.0
2022-07-08 14:25:00,84.38,84.6,84.32,84.59,7292.0,78.602,78.8069,78.5461,78.7976,7292.0
2022-07-08 14:30:00,84.59,84.67,84.55,84.65,2783.0,78.7976,78.8721,78.7603,78.8535,2783.0
2022-07-08 14:35:00,84.66,84.72,84.6,84.65,4030.0,78.8628,78.9187,78.8069,78.8535,4030.0
2022-07-08 14:40:00,84.66,84.78,84.62,84.77,6141.0,78.8628,78.9746,78.8255,78.9653,6141.0
2022-07-08 14:45:00,84.73,84.81,84.67,84.67,4447.0,78.928,79.0025,78.8721,78.8721,4447.0
2022-07-08 14:50:00,84.7,84.79,84.7,84.73,7258.0,78.9001,78.9839,78.9001,78.928,7258.0
2022-07-08 14:55:00,84.72,84.88,84.66,84.67,18744.0,78.9187,79.0677,78.8628,78.8721,18744.0
2022-07-08 15:00:00,84.61,84.72,84.58,84.7,5850.0,78.8162,78.9187,78.7883,78.9001,5850.0
2022-07-08 15:05:00,84.64,84.64,84.33,84.35,4998.0,78.8442,78.8442,78.5554,78.574,4998.0
2022-07-08 15:10:00,84.31,84.39,84.29,84.35,3754.0,78.5368,78.6113,78.5181,78.574,3754.0
2022-07-08 15:15:00,84.32,84.32,84.28,84.31,3778.0,78.5461,78.5461,78.5088,78.5368,3778.0
2022-07-08 15:20:00,84.27,84.28,83.95,83.96,7306.0,78.4995,78.5088,78.2014,78.2107,7306.0
2022-07-08 15:25:00,83.97,84.01,83.82,83.97,13141.0,78.2201,78.2573,78.0803,78.2201,13141.0
2022-07-08 15:30:00,83.97,84.01,83.83,84.01,8605.0,78.2201,78.2573,78.0896,78.2573,8605.0
2022-07-08 15:35:00,84.03,84.1,83.8,83.98,8731.0,78.2759,78.3412,78.0617,78.2294,8731.0
2022-07-08 15:40:00,84.02,84.29,84.02,84.27,10094.0,78.2666,78.5181,78.2666,78.4995,10094.0
2022-07-08 15:45:00,84.25,84.28,84.01,84.05,16805.0,78.4809,78.5088,78.2573,78.2946,16805.0
2022-07-08 15:50:00,84.02,84.12,83.88,84.0,25390.0,78.2666,78.3598,78.1362,78.248,25390.0
2022-07-08 15:55:00,83.97,84.11,83.88,83.99,46630.0,78.2201,78.3505,78.1362,78.2387,46630.0
2022-07-11 09:30:00,85.54,86.76,85.14,86.41,74218.0,79.6825,80.819,79.3099,80.493,74218.0
2022-07-11 09:35:00,86.32,86.64,85.41,85.59,26676.0,80.4091,80.7072,79.5615,79.7291,26676.0
2022-07-11 09:40:00,85.5,85.54,84.98,84.98,24523.0,79.6453,79.6825,79.1609,79.1609,24523.0
2022-07-11 09:45:00,84.93,84.93,84.38,84.66,43510.0,79.1143,79.1143,78.602,78.8628,43510.0
2022-07-11 09:50:00,84.7,84.7,83.94,84.28,25295.0,78.9001,78.9001,78.1921,78.5088,25295.0
2022-07-11 09:55:00,84.3,85.44,84.3,85.14,16988.0,78.5275,79.5894,78.5275,79.3099,16988.0
2022-07-11 10:00:00,85.15,85.2,84.75,85.12,10523.0,79.3193,79.3658,78.9466,79.2913,10523.0
2022-07-11 10:05:00,85.19,85.35,84.91,84.91,29012.0,79.3565,79.5056,79.0957,79.0957,29012.0
2022-07-11 10:10:00,84.98,85.85,84.98,85.61,16409.0,79.1609,79.9713,79.1609,79.7478,16409.0
2022-07-11 10:15:00,85.61,86.31,85.55,85.72,34752.0,79.7478,80.3998,79.6919,79.8502,34752.0
2022-07-11 10:20:00,85.68,85.79,85.28,85.67,28778.0,79.813,79.9154,79.4404,79.8036,28778.0
2022-07-11 10:25:00,85.64,86.02,85.6,85.78,38357.0,79.7757,80.1297,79.7384,79.9061,38357.0
2022-07-11 10:30:00,85.73,86.02,85.69,85.73,20921.0,79.8595,80.1297,79.8223,79.8595,20921.0
2022-07-11 10:35:00,85.61,86.0,85.52,86.0,51205.0,79.7478,80.111,79.6639,80.111,51205.0
2022-07-11 10:40:00,85.99,86.23,85.56,85.62,37728.0,80.1017,80.3253,79.7012,79.7571,37728.0
2022-07-11 10:45:00,85.6,85.67,85.37,85.47,13392.0,79.7384,79.8036,79.5242,79.6173,13392.0
2022-07-11 10:50:00,85.5,85.55,85.36,85.45,12613.0,79.6453,79.6919,79.5149,79.5987,12613.0
2022-07-11 10:55:00,85.54,85.55,84.95,84.95,11884.0,79.6825,79.6919,79.1329,79.1329,11884.0
2022-07-11 11:00:00,84.95,85.1,84.89,85.01,14342.0,79.1329,79.2727,79.0771,79.1888,14342.0
2022-07-11 11:05:00,85.02,85.35,84.92,85.32,9934.0,79.1982,79.5056,79.105,79.4776,9934.0
2022-07-11 11:10:00,85.3,85.5,85.22,85.32,10588.0,79.459,79.6453,79.3845,79.4776,10588.0
2022-07-11 11:15:00,85.33,85.36,85.15,85.15,7567.0,79.4869,79.5149,79.3193,79.3193,7567.0
2022-07-11 11:20:00,85.14,85.29,84.84,84.88,9997.0,79.3099,79.4497,79.0305,79.0677,9997.0
2022-07-11 11:25:00,84.92,85.2,84.87,85.2,11111.0,79.105,79.3658,79.0584,79.3658,11111.0
2022-07-11 11:30:00,85.21,85.25,85.04,85.17,6242.0,79.3751,79.4124,79.2168,79.3379,6242.0
2022-07-11 11:35:00,85.13,85.19,84.76,84.77,10059.0,79.3006,79.3565,78.956,78.9653,10059.0
2022-07-11 11:40:00,84.74,84.81,84.63,84.65,17084.0,78.9373,79.0025,78.8349,78.8535,17084.0
2022-07-11 11:45:00,84.68,84.7,84.49,84.57,5473.0,78.8814,78.9001,78.7044,78.779,5473.0
2022-07-11 11:50:00,84.53,84.67,84.39,84.63,11802.0,78.7417,78.8721,78.6113,78.8349,11802.0
2022-07-11 11:55:00,84.61,84.66,84.45,84.61,6913.0,78.8162,78.8628,78.6672,78.8162,6913.0
2022-07-11 12:00:00,84.59,84.74,84.52,84.72,8028.0,78.7976,78.9373,78.7324,78.9187,8028.0
2022-07-11 12:05:00,84.72,84.98,84.72,84.98,9569.0,78.9187,79.1609,78.9187,79.1609,9569.0
2022-07-11 12:10:00,84.93,85.08,84.85,84.87,20172.0,79.1143,79.254,79.0398,79.0584,20172.0
2022-07-11 12:15:00,84.9,84.97,84.84,84.88,12014.0,79.0864,79.1516,79.0305,79.0677,12014.0
2022-07-11 12:20:00,84.81,84.88,84.51,84.61,40722.0,79.0025,79.0677,78.7231,78.8162,40722.0
2022-07-11 12:25:00,84.64,84.71,84.62,84.69,6441.0,78.8442,78.9094,78.8255,78.8908,6441.0
2022-07-11 12:30:00,84.69,84.7,84.52,84.67,6880.0,78.8908,78.9001,78.7324,78.8721,6880.0
2022-07-11 12:35:00,84.69,84.75,84.62,84.67,8382.0,78.8908,78.9466,78.8255,78.8721,8382.0
2022-07-11 12:40:00,84.63,84.76,84.6,84.65,5049.0,78.8349,78.956,78.8069,78.8535,5049.0
2022-07-11 12:45:00,84.65,84.7,84.44,84.54,11423.0,78.8535,78.9001,78.6579,78.751,11423.0
2022-07-11 12:50:00,84.57,84.69,84.5,84.63,8305.0,78.779,78.8908,78.7138,78.8349,8305.0
2022-07-11 12:55:00,84.62,84.65,84.48,84.57,7108.0,78.8255,78.8535,78.6951,78.779,7108.0
2022-07-11 13:00:00,84.58,84.93,84.57,84.9,6166.0,78.7883,79.1143,78.779,79.0864,6166.0
2022-07-11 13:05:00,84.82,85.07,84.82,85.02,4770.0,79.0119,79.2447,79.0119,79.1982,4770.0
2022-07-11 13:10:00,85.0,85.0,84.91,84.93,4037.0,79.1795,79.1795,79.0957,79.1143,4037.0
2022-07-11 13:15:00,84.91,84.98,84.9,84.95,8314.0,79.0957,79.1609,79.0864,79.1329,8314.0
2022-07-11 13:20:00,84.95,85.0,84.84,84.95,4610.0,79.1329,79.1795,79.0305,79.1329,4610.0
2022-07-11 13:25:00,84.94,85.06,84.9,85.06,4866.0,79.1236,79.2354,79.0864,79.2354,4866.0
2022-07-11 13:30:00,85.07,85.24,85.07,85.12,7612.0,79.2447,79.4031,79.2447,79.2913,7612.0
2022-07-11 13:35:00,85.12,85.18,85.11,85.17,6760.0,79.2913,79.3472,79.282,79.3379,6760.0
2022-07-11 13:40:00,85.14,85.2,84.99,84.99,6634.0,79.3099,79.3658,79.1702,79.1702,6634.0
2022-07-11 13:45:00,84.99,85.0,84.82,84.85,4139.0,79.1702,79.1795,79.0119,79.0398,4139.0
2022-07-11 13:50:00,84.85,84.96,84.85,84.95,3623.0,79.0398,79.1423,79.0398,79.1329,3623.0
2022-07-11 13:55:00,84.95,85.03,84.81,84.82,4800.0,79.1329,79.2075,79.0025,79.0119,4800.0
2022-07-11 14:00:00,84.82,84.83,84.74,84.8,4078.0,79.0119,79.0212,78.9373,78.9932,4078.0
2022-07-11 14:05:00,84.81,84.91,84.78,84.79,4318.0,79.0025,79.0957,78.9746,78.9839,4318.0
2022-07-11 14:10:00,84.78,84.78,84.57,84.69,6720.0,78.9746,78.9746,78.779,78.8908,6720.0
2022-07-11 14:15:00,84.67,84.76,84.61,84.68,4596.0,78.8721,78.956,78.8162,78.8814,4596.0
2022-07-11 14:20:00,84.68,84.68,84.51,84.55,6462.0,78.8814,78.8814,78.7231,78.7603,6462.0
2022-07-11 14:25:00,84.56,84.56,84.41,84.49,5463.0,78.7697,78.7697,78.6299,78.7044,5463.0
2022-07-11 14:30:00,84.47,84.5,84.27,84.28,6739.0,78.6858,78.7138,78.4995,78.5088,6739.0
2022-07-11 14:35:00,84.27,84.39,84.2,84.24,7332.0,78.4995,78.6113,78.4343,78.4716,7332.0
2022-07-11 14:40:00,84.24,84.42,84.22,84.36,7926.0,78.4716,78.6392,78.4529,78.5834,7926.0
2022-07-11 14:45:00,84.4,84.44,84.28,84.28,14594.0,78.6206,78.6579,78.5088,78.5088,14594.0
2022-07-11 14:50:00,84.26,84.26,83.97,84.05,30060.0,78.4902,78.4902,78.2201,78.2946,30060.0
2022-07-11 14:55:00,84.02,84.26,84.02,84.04,24704.0,78.2666,78.4902,78.2666,78.2853,24704.0
2022-07-11 15:00:00,84.05,84.1,83.99,84.04,11645.0,78.2946,78.3412,78.2387,78.2853,11645.0
2022-07-11 15:05:00,84.06,84.33,84.06,84.29,8689.0,78.3039,78.5554,78.3039,78.5181,8689.0
2022-07-11 15:10:00,84.26,84.29,84.17,84.23,9705.0,78.4902,78.5181,78.4064,78.4623,9705.0
2022-07-11 15:15:00,84.22,84.26,84.01,84.17,13019.0,78.4529,78.4902,78.2573,78.4064,13019.0
2022-07-11 15:20:00,84.16,84.16,84.06,84.16,10521.0,78.397,78.397,78.3039,78.397,10521.0
2022-07-11 15:25:00,84.14,84.22,84.09,84.14,13754.0,78.3784,78.4529,78.3318,78.3784,13754.0
2022-07-11 15:30:00,84.13,84.23,84.0,84.06,15309.0,78.3691,78.4623,78.248,78.3039,15309.0
2022-07-11 15:35:00,84.08,84.1,83.9,84.05,21438.0,78.3225,78.3412,78.1548,78.2946,21438.0
2022-07-11 15:40:00,84.08,84.21,83.93,83.93,18899.0,78.3225,78.4436,78.1828,78.1828,18899.0
2022-07-11 15:45:00,83.92,84.14,83.87,84.01,35094.0,78.1735,78.3784,78.1269,78.2573,35094.0
2022-07-11 15:50:00,83.99,83.99,83.67,83.74,46290.0,78.2387,78.2387,77.9406,78.0058,46290.0
2022-07-11 15:55:00,83.72,83.84,83.6,83.82,95911.0,77.9872,78.099,77.8754,78.0803,95911.0
2022-07-12 09:30:00,84.36,85.79,84.24,85.24,21396.0,78.5834,79.9154,78.4716,79.4031,21396.0
2022-07-12 09:35:00,85.5,86.8,85.35,86.52,26449.0,79.6453,80.8563,79.5056,80.5954,26449.0
2022-07-12 09:40:00,86.62,87.5,86.61,87.08,55121.0,80.6886,81.5083,80.6793,81.1171,55121.0
2022-07-12 09:45:00,87.08,87.16,86.39,86.81,47995.0,81.1171,81.1916,80.4743,80.8656,47995.0
2022-07-12 09:50:00,86.77,87.39,86.67,87.23,43829.0,80.8283,81.4059,80.7352,81.2568,43829.0
2022-07-12 09:55:00,87.17,87.17,86.31,86.48,22372.0,81.2009,81.2009,80.3998,80.5582,22372.0
2022-07-12 10:00:00,86.37,86.68,86.09,86.3,28306.0,80.4557,80.7445,80.1949,80.3905,28306.0
2022-07-12 10:05:00,86.29,86.37,85.97,86.03,20549.0,80.3812,80.4557,80.0831,80.139,20549.0
2022-07-12 10:10:00,86.08,86.66,86.08,86.63,21546.0,80.1856,80.7259,80.1856,80.6979,21546.0
2022-07-12 10:15:00,86.68,86.97,86.57,86.81,30138.0,80.7445,81.0146,80.642,80.8656,30138.0
2022-07-12 10:20:00,86.78,87.13,86.52,86.76,14838.0,80.8376,81.1637,80.5954,80.819,14838.0
2022-07-12 10:25:00,86.79,86.84,86.11,86.31,16957.0,80.847,80.8935,80.2135,80.3998,16957.0
2022-07-12 10:30:00,86.31,86.69,86.26,86.44,16501.0,80.3998,80.7538,80.3532,80.5209,16501.0
2022-07-12 10:35:00,86.44,86.56,86.19,86.22,12617.0,80.5209,80.6327,80.288,80.316,12617.0
2022-07-12 10:40:00,86.23,86.35,85.76,86.09,15197.0,80.3253,80.4371,79.8875,80.1949,15197.0
2022-07-12 10:45:00,86.1,86.37,86.0,86.34,11683.0,80.2042,80.4557,80.111,80.4278,11683.0
2022-07-12 10:50:00,86.37,86.6,86.1,86.56,10073.0,80.4557,80.67,80.2042,80.6327,10073.0
2022-07-12 10:55:00,86.56,86.87,86.5,86.7,14507.0,80.6327,80.9215,80.5768,80.7631,14507.0
2022-07-12 11:00:00,86.76,86.85,86.43,86.46,18137.0,80.819,80.9028,80.5116,80.5396,18137.0
2022-07-12 11:05:00,86.43,86.8,86.43,86.7,11944.0,80.5116,80.8563,80.5116,80.7631,11944.0
2022-07-12 11:10:00,86.69,87.12,86.64,86.99,23906.0,80.7538,81.1544,80.7072,81.0333,23906.0
2022-07-12 11:15:00,87.0,87.03,86.78,87.01,27890.0,81.0426,81.0705,80.8376,81.0519,27890.0
2022-07-12 11:20:00,87.05,87.22,87.03,87.16,12858.0,81.0891,81.2475,81.0705,81.1916,12858.0
2022-07-12 11:25:00,87.23,87.36,87.09,87.25,17590.0,81.2568,81.3779,81.1264,81.2755,17590.0
2022-07-12 11:30:00,87.27,87.45,87.13,87.2,15301.0,81.2941,81.4618,81.1637,81.2289,15301.0
2022-07-12 11:35:00,87.19,87.39,87.19,87.39,11430.0,81.2196,81.4059,81.2196,81.4059,11430.0
2022-07-12 11:40:00,87.35,87.37,86.87,86.98,11864.0,81.3686,81.3872,80.9215,81.0239,11864.0
2022-07-12 11:45:00,87.02,87.24,87.02,87.17,10055.0,81.0612,81.2661,81.0612,81.2009,10055.0
2022-07-12 11:50:00,87.14,87.22,86.94,87.08,21107.0,81.173,81.2475,80.9867,81.1171,21107.0
2022-07-12 11:55:00,87.1,87.35,87.03,87.24,31154.0,81.1357,81.3686,81.0705,81.2661,31154.0
2022-07-12 12:00:00,87.25,87.4,87.09,87.25,42958.0,81.2755,81.4152,81.1264,81.2755,42958.0
2022-07-12 12:05:00,87.25,87.36,87.04,87.06,28500.0,81.2755,81.3779,81.0798,81.0985,28500.0
2022-07-12 12:10:00,87.04,87.14,86.86,87.13,11685.0,81.0798,81.173,80.9122,81.1637,11685.0
2022-07-12 12:15:00,87.13,87.32,87.12,87.26,10199.0,81.1637,81.3407,81.1544,81.2848,10199.0
2022-07-12 12:20:00,87.29,87.36,87.14,87.32,11313.0,81.3127,81.3779,81.173,81.3407,11313.0
2022-07-12 12:25:00,87.3,87.42,87.14,87.16,23058.0,81.322,81.4338,81.173,81.1916,23058.0
2022-07-12 12:30:00,87.17,87.32,87.16,87.29,7679.0,81.2009,81.3407,81.1916,81.3127,7679.0
2022-07-12 12:35:00,87.29,87.32,87.19,87.2,7708.0,81.3127,81.3407,81.2196,81.2289,7708.0
2022-07-12 12:40:00,87.2,87.24,87.04,87.04,7731.0,81.2289,81.2661,81.0798,81.0798,7731.0
2022-07-12 12:45:00,87.06,87.17,87.02,87.09,6944.0,81.0985,81.2009,81.0612,81.1264,6944.0
2022-07-12 12:50:00,87.06,87.06,86.71,86.9,17805.0,81.0985,81.0985,80.7724,80.9494,17805.0
2022-07-12 12:55:00,86.87,86.91,86.78,86.85,13581.0,80.9215,80.9587,80.8376,80.9028,13581.0
2022-07-12 13:00:00,86.85,87.06,86.6,86.73,13897.0,80.9028,81.0985,80.67,80.7911,13897.0
2022-07-12 13:05:00,86.75,86.81,86.58,86.73,6064.0,80.8097,80.8656,80.6513,80.7911,6064.0
2022-07-12 13:10:00,86.66,86.69,86.46,86.47,7778.0,80.7259,80.7538,80.5396,80.5489,7778.0
2022-07-12 13:15:00,86.46,86.53,86.38,86.41,17776.0,80.5396,80.6048,80.465,80.493,17776.0
2022-07-12 13:20:00,86.39,86.39,86.14,86.16,8950.0,80.4743,80.4743,80.2415,80.2601,8950.0
2022-07-12 13:25:00,86.1,86.1,85.86,85.86,5838.0,80.2042,80.2042,79.9806,79.9806,5838.0
2022-07-12 13:30:00,85.88,85.95,85.8,85.8,4986.0,79.9993,80.0645,79.9247,79.9247,4986.0
2022-07-12 13:35:00,85.82,85.89,85.73,85.75,10985.0,79.9434,80.0086,79.8595,79.8782,10985.0
2022-07-12 13:40:00,85.71,85.83,85.55,85.55,7400.0,79.8409,79.9527,79.6919,79.6919,7400.0
2022-07-12 13:45:00,85.56,85.91,85.52,85.84,13920.0,79.7012,80.0272,79.6639,79.962,13920.0
2022-07-12 13:50:00,85.81,85.93,85.75,85.75,35480.0,79.9341,80.0458,79.8782,79.8782,35480.0
2022-07-12 13:55:00,85.74,85.74,85.46,85.46,4986.0,79.8689,79.8689,79.608,79.608,4986.0
2022-07-12 14:00:00,85.4,85.42,85.23,85.23,6970.0,79.5521,79.5708,79.3938,79.3938,6970.0
2022-07-12 14:05:00,85.19,85.47,85.15,85.43,21959.0,79.3565,79.6173,79.3193,79.5801,21959.0
2022-07-12 14:10:00,85.42,85.58,85.39,85.55,6796.0,79.5708,79.7198,79.5428,79.6919,6796.0
2022-07-12 14:15:00,85.51,85.6,85.48,85.6,6890.0,79.6546,79.7384,79.6267,79.7384,6890.0
2022-07-12 14:20:00,85.59,85.71,85.58,85.67,11808.0,79.7291,79.8409,79.7198,79.8036,11808.0
2022-07-12 14:25:00,85.68,85.81,85.64,85.75,7659.0,79.813,79.9341,79.7757,79.8782,7659.0
2022-07-12 14:30:00,85.8,85.8,85.67,85.72,11536.0,79.9247,79.9247,79.8036,79.8502,11536.0
2022-07-12 14:35:00,85.71,85.74,85.68,85.71,10331.0,79.8409,79.8689,79.813,79.8409,10331.0
2022-07-12 14:40:00,85.7,85.7,85.33,85.36,9662.0,79.8316,79.8316,79.4869,79.5149,9662.0
2022-07-12 14:45:00,85.34,85.42,85.33,85.37,5746.0,79.4962,79.5708,79.4869,79.5242,5746.0
2022-07-12 14:50:00,85.35,85.35,85.09,85.09,7054.0,79.5056,79.5056,79.2634,79.2634,7054.0
2022-07-12 14:55:00,85.08,85.08,84.77,84.77,15760.0,79.254,79.254,78.9653,78.9653,15760.0
2022-07-12 15:00:00,84.73,84.76,84.64,84.69,21197.0,78.928,78.956,78.8442,78.8908,21197.0
2022-07-12 15:05:00,84.71,84.78,84.51,84.51,9785.0,78.9094,78.9746,78.7231,78.7231,9785.0
2022-07-12 15:10:00,84.53,84.66,84.42,84.66,9279.0,78.7417,78.8628,78.6392,78.8628,9279.0
2022-07-12 15:15:00,84.67,84.76,84.58,84.69,19323.0,78.8721,78.956,78.7883,78.8908,19323.0
2022-07-12 15:20:00,84.71,84.73,84.5,84.54,19253.0,78.9094,78.928,78.7138,78.751,19253.0
2022-07-12 15:25:00,84.5,84.56,84.38,84.4,13566.0,78.7138,78.7697,78.602,78.6206,13566.0
2022-07-12 15:30:00,84.4,84.52,84.15,84.19,16602.0,78.6206,78.7324,78.3877,78.425,16602.0
2022-07-12 15:35:00,84.17,84.2,84.0,84.17,22048.0,78.4064,78.4343,78.248,78.4064,22048.0
2022-07-12 15:40:00,84.19,84.29,84.09,84.16,25252.0,78.425,78.5181,78.3318,78.397,25252.0
2022-07-12 15:45:00,84.14,84.41,84.1,84.25,44980.0,78.3784,78.6299,78.3412,78.4809,44980.0
2022-07-12 15:50:00,84.23,84.63,84.21,84.6,77038.0,78.4623,78.8349,78.4436,78.8069,77038.0
2022-07-12 15:55:00,84.59,84.81,84.57,84.75,121764.0,78.7976,79.0025,78.779,78.9466,121764.0
2022-07-13 09:30:00,83.32,83.91,83.07,83.87,20345.0,77.6146,78.1642,77.3817,78.1269,20345.0
2022-07-13 09:35:00,83.65,84.1,83.31,84.05,3716.0,77.922,78.3412,77.6053,78.2946,3716.0
2022-07-13 09:40:00,84.36,84.6,84.1,84.14,7512.0,78.5834,78.8069,78.3412,78.3784,7512.0
2022-07-13 09:45:00,84.14,85.25,84.04,85.13,8061.0,78.3784,79.4124,78.2853,79.3006,8061.0
2022-07-13 09:50:00,85.26,85.43,84.96,85.32,16733.0,79.4217,79.5801,79.1423,79.4776,16733.0
2022-07-13 09:55:00,85.28,85.29,84.63,84.75,13268.0,79.4404,79.4497,78.8349,78.9466,13268.0
2022-07-13 10:00:00,84.79,85.11,84.44,84.92,14116.0,78.9839,79.282,78.6579,79.105,14116.0
2022-07-13 10:05:00,84.98,85.07,84.43,84.59,4210.0,79.1609,79.2447,78.6486,78.7976,4210.0
2022-07-13 10:10:00,84.63,84.93,84.59,84.69,5670.0,78.8349,79.1143,78.7976,78.8908,5670.0
2022-07-13 10:15:00,84.59,84.59,84.15,84.16,6021.0,78.7976,78.7976,78.3877,78.397,6021.0
2022-07-13 10:20:00,84.09,84.52,84.07,84.37,8793.0,78.3318,78.7324,78.3132,78.5927,8793.0
2022-07-13 10:25:00,84.39,85.03,84.39,85.03,8354.0,78.6113,79.2075,78.6113,79.2075,8354.0
2022-07-13 10:30:00,85.0,85.75,84.79,85.46,9331.0,79.1795,79.8782,78.9839,79.608,9331.0
2022-07-13 10:35:00,85.61,85.82,85.59,85.72,7488.0,79.7478,79.9434,79.7291,79.8502,7488.0
2022-07-13 10:40:00,85.91,86.34,85.8,86.13,13463.0,80.0272,80.4278,79.9247,80.2321,13463.0
2022-07-13 10:45:00,86.33,86.41,86.21,86.32,10142.0,80.4185,80.493,80.3067,80.4091,10142.0
2022-07-13 10:50:00,86.24,86.57,86.23,86.25,11402.0,80.3346,80.642,80.3253,80.3439,11402.0
2022-07-13 10:55:00,86.19,86.57,86.19,86.34,5684.0,80.288,80.642,80.288,80.4278,5684.0
2022-07-13 11:00:00,86.39,86.69,86.28,86.62,19515.0,80.4743,80.7538,80.3719,80.6886,19515.0
2022-07-13 11:05:00,86.47,86.68,86.18,86.18,14669.0,80.5489,80.7445,80.2787,80.2787,14669.0
2022-07-13 11:10:00,86.21,86.5,86.2,86.48,21165.0,80.3067,80.5768,80.2974,80.5582,21165.0
2022-07-13 11:15:00,86.47,86.5,86.11,86.25,50656.0,80.5489,80.5768,80.2135,80.3439,50656.0
2022-07-13 11:20:00,86.35,86.44,86.2,86.4,15086.0,80.4371,80.5209,80.2974,80.4837,15086.0
2022-07-13 11:25:00,86.36,86.38,86.15,86.21,27208.0,80.4464,80.465,80.2508,80.3067,27208.0
2022-07-13 11:30:00,86.23,86.48,86.13,86.25,35388.0,80.3253,80.5582,80.2321,80.3439,35388.0
2022-07-13 11:35:00,86.23,86.29,85.94,85.95,20779.0,80.3253,80.3812,80.0552,80.0645,20779.0
2022-07-13 11:40:00,85.92,85.92,85.4,85.7,10399.0,80.0365,80.0365,79.5521,79.8316,10399.0
2022-07-13 11:45:00,85.68,85.86,85.65,85.86,6662.0,79.813,79.9806,79.785,79.9806,6662.0
2022-07-13 11:50:00,85.87,86.04,85.62,85.66,8211.0,79.99,80.1483,79.7571,79.7943,8211.0
2022-07-13 11:55:00,85.64,85.66,85.46,85.46,4053.0,79.7757,79.7943,79.608,79.608,4053.0
2022-07-13 12:00:00,85.46,85.62,85.21,85.62,6531.0,79.608,79.7571,79.3751,79.7571,6531.0
2022-07-13 12:05:00,85.6,85.69,85.45,85.53,15594.0,79.7384,79.8223,79.5987,79.6732,15594.0
2022-07-13 12:10:00,85.54,85.6,85.22,85.25,6191.0,79.6825,79.7384,79.3845,79.4124,6191.0
2022-07-13 12:15:00,85.22,85.35,85.19,85.34,3074.0,79.3845,79.5056,79.3565,79.4962,3074.0
2022-07-13 12:20:00,85.34,85.5,85.29,85.46,8151.0,79.4962,79.6453,79.4497,79.608,8151.0
2022-07-13 12:25:00,85.47,85.71,85.47,85.7,2655.0,79.6173,79.8409,79.6173,79.8316,2655.0
2022-07-13 12:30:00,85.7,85.97,85.68,85.83,5136.0,79.8316,80.0831,79.813,79.9527,5136.0
2022-07-13 12:35:00,85.86,86.13,85.82,86.12,6022.0,79.9806,80.2321,79.9434,80.2228,6022.0
2022-07-13 12:40:00,86.1,86.1,85.96,85.97,2272.0,80.2042,80.2042,80.0738,80.0831,2272.0
2022-07-13 12:45:00,85.98,86.2,85.95,86.2,3247.0,80.0924,80.2974,80.0645,80.2974,3247.0
2022-07-13 12:50:00,86.13,86.23,86.12,86.18,5067.0,80.2321,80.3253,80.2228,80.2787,5067.0
2022-07-13 12:55:00,86.17,86.26,86.12,86.2,14577.0,80.2694,80.3532,80.2228,80.2974,14577.0
2022-07-13 13:00:00,86.27,86.51,86.09,86.28,10724.0,80.3626,80.5861,80.1949,80.3719,10724.0
2022-07-13 13:05:00,86.31,86.36,86.21,86.3,4189.0,80.3998,80.4464,80.3067,80.3905,4189.0
2022-07-13 13:10:00,86.31,86.57,86.22,86.57,6658.0,80.3998,80.642,80.316,80.642,6658.0
2022-07-13 13:15:00,86.55,86.58,86.23,86.23,9304.0,80.6234,80.6513,80.3253,80.3253,9304.0
2022-07-13 13:20:00,86.23,86.42,86.1,86.4,6036.0,80.3253,80.5023,80.2042,80.4837,6036.0
2022-07-13 13:25:00,86.42,86.42,86.3,86.39,4030.0,80.5023,80.5023,80.3905,80.4743,4030.0
2022-07-13 13:30:00,86.37,86.39,86.21,86.25,4952.0,80.4557,80.4743,80.3067,80.3439,4952.0
2022-07-13 13:35:00,86.29,86.33,86.11,86.27,11364.0,80.3812,80.4185,80.2135,80.3626,11364.0
2022-07-13 13:40:00,86.28,86.62,86.27,86.57,8766.0,80.3719,80.6886,80.3626,80.642,8766.0
2022-07-13 13:45:00,86.57,86.89,86.55,86.81,19510.0,80.642,80.9401,80.6234,80.8656,19510.0
2022-07-13 13:50:00,86.83,86.85,86.72,86.72,4143.0,80.8842,80.9028,80.7817,80.7817,4143.0
2022-07-13 13:55:00,86.69,86.81,86.66,86.8,4117.0,80.7538,80.8656,80.7259,80.8563,4117.0
2022-07-13 14:00:00,86.77,86.77,86.29,86.29,12122.0,80.8283,80.8283,80.3812,80.3812,12122.0
2022-07-13 14:05:00,86.28,86.57,86.28,86.5,6183.0,80.3719,80.642,80.3719,80.5768,6183.0
2022-07-13 14:10:00,86.42,86.61,86.37,86.54,2003.0,80.5023,80.6793,80.4557,80.6141,2003.0
2022-07-13 14:15:00,86.6,86.6,86.42,86.55,9840.0,80.67,80.67,80.5023,80.6234,9840.0
2022-07-13 14:20:00,86.6,86.79,86.51,86.77,6083.0,80.67,80.847,80.5861,80.8283,6083.0
2022-07-13 14:25:00,86.89,86.96,86.74,86.9,11414.0,80.9401,81.0053,80.8004,80.9494,11414.0
2022-07-13 14:30:00,86.89,87.1,86.89,86.96,7842.0,80.9401,81.1357,80.9401,81.0053,7842.0
2022-07-13 14:35:00,86.98,87.0,86.76,86.94,4791.0,81.0239,81.0426,80.819,80.9867,4791.0
2022-07-13 14:40:00,86.95,86.99,86.87,86.89,5188.0,80.996,81.0333,80.9215,80.9401,5188.0
2022-07-13 14:45:00,86.91,86.97,86.8,86.81,5822.0,80.9587,81.0146,80.8563,80.8656,5822.0
2022-07-13 14:50:00,86.78,86.95,86.76,86.78,5368.0,80.8376,80.996,80.819,80.8376,5368.0
2022-07-13 14:55:00,86.8,87.08,86.73,87.08,9838.0,80.8563,81.1171,80.7911,81.1171,9838.0
2022-07-13 15:00:00,87.06,87.16,86.99,87.16,9191.0,81.0985,81.1916,81.0333,81.1916,9191.0
2022-07-13 15:05:00,87.18,87.18,86.88,86.99,7308.0,81.2102,81.2102,80.9308,81.0333,7308.0
2022-07-13 15:10:00,86.97,87.29,86.97,87.28,5674.0,81.0146,81.3127,81.0146,81.3034,5674.0
2022-07-13 15:15:00,87.25,87.29,87.13,87.15,8074.0,81.2755,81.3127,81.1637,81.1823,8074.0
2022-07-13 15:20:00,87.19,87.23,87.02,87.08,7588.0,81.2196,81.2568,81.0612,81.1171,7588.0
2022-07-13 15:25:00,87.06,87.06,86.92,86.95,4509.0,81.0985,81.0985,80.9681,80.996,4509.0
2022-07-13 15:30:00,86.97,87.0,86.65,86.75,16338.0,81.0146,81.0426,80.7165,80.8097,16338.0
2022-07-13 15:35:00,86.73,86.97,86.67,86.97,7734.0,80.7911,81.0146,80.7352,81.0146,7734.0
2022-07-13 15:40:00,86.94,87.01,86.89,86.9,13755.0,80.9867,81.0519,80.9401,80.9494,13755.0
2022-07-13 15:45:00,86.91,87.28,86.91,87.27,29727.0,80.9587,81.3034,80.9587,81.2941,29727.0
2022-07-13 15:50:00,87.28,87.5,87.15,87.42,38273.0,81.3034,81.5083,81.1823,81.4338,38273.0
2022-07-13 15:55:00,87.4,87.42,87.24,87.26,45478.0,81.4152,81.4338,81.2661,81.2848,45478.0
2022-07-14 09:30:00,85.97,86.46,85.63,85.69,25750.0,80.0831,80.5396,79.7664,79.8223,25750.0
2022-07-14 09:35:00,85.69,86.59,85.69,85.95,24898.0,79.8223,80.6606,79.8223,80.0645,24898.0
2022-07-14 09:40:00,85.94,86.31,85.94,86.31,17584.0,80.0552,80.3998,80.0552,80.3998,17584.0
2022-07-14 09:45:00,86.22,87.06,86.2,86.66,17874.0,80.316,81.0985,80.2974,80.7259,17874.0
2022-07-14 09:50:00,86.55,87.05,86.43,86.89,38950.0,80.6234,81.0891,80.5116,80.9401,38950.0
2022-07-14 09:55:00,86.89,87.03,86.73,86.83,21365.0,80.9401,81.0705,80.7911,80.8842,21365.0
2022-07-14 10:00:00,86.64,86.72,86.27,86.28,10496.0,80.7072,80.7817,80.3626,80.3719,10496.0
2022-07-14 10:05:00,86.28,86.31,85.93,86.03,11326.0,80.3719,80.3998,80.0458,80.139,11326.0
2022-07-14 10:10:00,86.09,86.41,85.99,86.36,5333.0,80.1949,80.493,80.1017,80.4464,5333.0
2022-07-14 10:15:00,86.4,86.4,85.91,86.02,11217.0,80.4837,80.4837,80.0272,80.1297,11217.0
2022-07-14 10:20:00,86.11,86.19,85.8,86.08,4300.0,80.2135,80.288,79.9247,80.1856,4300.0
2022-07-14 10:25:00,85.99,86.12,85.84,86.06,4118.0,80.1017,80.2228,79.962,80.1669,4118.0
2022-07-14 10:30:00,86.01,86.57,86.0,86.08,7765.0,80.1204,80.642,80.111,80.1856,7765.0
2022-07-14 10:35:00,86.12,86.14,85.72,85.82,10044.0,80.2228,80.2415,79.8502,79.9434,10044.0
2022-07-14 10:40:00,85.81,86.04,85.57,85.68,11093.0,79.9341,80.1483,79.7105,79.813,11093.0
2022-07-14 10:45:00,85.7,86.06,85.62,86.05,20665.0,79.8316,80.1669,79.7571,80.1576,20665.0
2022-07-14 10:50:00,86.0,86.46,85.9,86.45,9927.0,80.111,80.5396,80.0179,80.5302,9927.0
2022-07-14 10:55:00,86.42,86.42,86.07,86.21,5701.0,80.5023,80.5023,80.1763,80.3067,5701.0
2022-07-14 11:00:00,86.38,86.76,86.32,86.58,11395.0,80.465,80.819,80.4091,80.6513,11395.0
2022-07-14 11:05:00,86.48,86.85,86.42,86.81,7037.0,80.5582,80.9028,80.5023,80.8656,7037.0
2022-07-14 11:10:00,86.85,86.96,86.62,86.67,10158.0,80.9028,81.0053,80.6886,80.7352,10158.0
2022-07-14 11:15:00,86.65,86.96,86.42,86.87,9457.0,80.7165,81.0053,80.5023,80.9215,9457.0
2022-07-14 11:20:00,86.87,87.17,86.86,86.98,9018.0,80.9215,81.2009,80.9122,81.0239,9018.0
2022-07-14 11:25:00,86.91,86.96,86.82,86.85,3539.0,80.9587,81.0053,80.8749,80.9028,3539.0
2022-07-14 11:30:00,86.9,86.95,86.65,86.69,6443.0,80.9494,80.996,80.7165,80.7538,6443.0
2022-07-14 11:35:00,86.66,86.94,86.49,86.91,20629.0,80.7259,80.9867,80.5675,80.9587,20629.0
2022-07-14 11:40:00,86.96,87.12,86.83,86.83,11149.0,81.0053,81.1544,80.8842,80.8842,11149.0
2022-07-14 11:45:00,86.85,86.93,86.83,86.91,1375.0,80.9028,80.9774,80.8842,80.9587,1375.0
2022-07-14 11:50:00,86.85,87.04,86.83,86.87,3351.0,80.9028,81.0798,80.8842,80.9215,3351.0
2022-07-14 11:55:00,86.9,86.92,86.73,86.92,2200.0,80.9494,80.9681,80.7911,80.9681,2200.0
2022-07-14 12:00:00,86.99,87.01,86.79,86.95,5300.0,81.0333,81.0519,80.847,80.996,5300.0
2022-07-14 12:05:00,86.9,86.9,86.71,86.72,3150.0,80.9494,80.9494,80.7724,80.7817,3150.0
2022-07-14 12:10:00,86.75,86.83,86.73,86.82,2251.0,80.8097,80.8842,80.7911,80.8749,2251.0
2022-07-14 12:15:00,86.8,86.93,86.63,86.65,4401.0,80.8563,80.9774,80.6979,80.7165,4401.0
2022-07-14 12:20:00,86.72,86.78,86.62,86.62,6701.0,80.7817,80.8376,80.6886,80.6886,6701.0
2022-07-14 12:25:00,86.53,86.55,85.98,86.02,6956.0,80.6048,80.6234,80.0924,80.1297,6956.0
2022-07-14 12:30:00,86.03,86.26,86.03,86.15,5715.0,80.139,80.3532,80.139,80.2508,5715.0
2022-07-14 12:35:00,86.19,86.2,86.08,86.12,1900.0,80.288,80.2974,80.1856,80.2228,1900.0
2022-07-14 12:40:00,86.1,86.11,86.0,86.08,6026.0,80.2042,80.2135,80.111,80.1856,6026.0
2022-07-14 12:45:00,86.06,86.13,85.76,85.79,12242.0,80.1669,80.2321,79.8875,79.9154,12242.0
2022-07-14 12:50:00,85.8,85.92,85.71,85.88,8579.0,79.9247,80.0365,79.8409,79.9993,8579.0
2022-07-14 12:55:00,85.9,86.14,85.85,86.14,3919.0,80.0179,80.2415,79.9713,80.2415,3919.0
2022-07-14 13:00:00,86.11,86.11,85.99,86.02,4101.0,80.2135,80.2135,80.1017,80.1297,4101.0
2022-07-14 13:05:00,85.9,86.27,85.9,86.27,6164.0,80.0179,80.3626,80.0179,80.3626,6164.0
2022-07-14 13:10:00,86.27,86.27,86.07,86.15,5049.0,80.3626,80.3626,80.1763,80.2508,5049.0
2022-07-14 13:15:00,86.14,86.36,85.97,86.29,3350.0,80.2415,80.4464,80.0831,80.3812,3350.0
2022-07-14 13:20:00,86.3,86.36,86.26,86.26,2200.0,80.3905,80.4464,80.3532,80.3532,2200.0
2022-07-14 13:25:00,86.29,86.45,86.25,86.37,7447.0,80.3812,80.5302,80.3439,80.4557,7447.0
2022-07-14 13:30:00,86.35,86.35,86.15,86.18,4544.0,80.4371,80.4371,80.2508,80.2787,4544.0
2022-07-14 13:35:00,86.15,86.4,86.09,86.4,5934.0,80.2508,80.4837,80.1949,80.4837,5934.0
2022-07-14 13:40:00,86.32,86.56,86.32,86.49,3307.0,80.4091,80.6327,80.4091,80.5675,3307.0
2022-07-14 13:45:00,86.51,86.53,86.41,86.5,30077.0,80.5861,80.6048,80.493,80.5768,30077.0
2022-07-14 13:50:00,86.5,86.61,86.25,86.36,6863.0,80.5768,80.6793,80.3439,80.4464,6863.0
2022-07-14 13:55:00,86.4,86.55,86.38,86.52,2750.0,80.4837,80.6234,80.465,80.5954,2750.0
2022-07-14 14:00:00,86.5,86.52,86.37,86.47,4917.0,80.5768,80.5954,80.4557,80.5489,4917.0
2022-07-14 14:05:00,86.49,86.77,86.46,86.67,5390.0,80.5675,80.8283,80.5396,80.7352,5390.0
2022-07-14 14:10:00,86.62,86.64,86.46,86.57,11346.0,80.6886,80.7072,80.5396,80.642,11346.0
2022-07-14 14:15:00,86.54,86.92,86.52,86.91,6286.0,80.6141,80.9681,80.5954,80.9587,6286.0
2022-07-14 14:20:00,87.0,87.05,86.89,86.92,13137.0,81.0426,81.0891,80.9401,80.9681,13137.0
2022-07-14 14:25:00,86.95,86.99,86.81,86.85,16431.0,80.996,81.0333,80.8656,80.9028,16431.0
2022-07-14 14:30:00,86.87,86.87,86.72,86.83,7160.0,80.9215,80.9215,80.7817,80.8842,7160.0
2022-07-14 14:35:00,86.88,86.93,86.79,86.91,8978.0,80.9308,80.9774,80.847,80.9587,8978.0
2022-07-14 14:40:00,86.91,86.91,86.77,86.79,11518.0,80.9587,80.9587,80.8283,80.847,11518.0
2022-07-14 14:45:00,86.77,86.88,86.7,86.82,11093.0,80.8283,80.9308,80.7631,80.8749,11093.0
2022-07-14 14:50:00,86.81,86.82,86.61,86.62,8108.0,80.8656,80.8749,80.6793,80.6886,8108.0
2022-07-14 14:55:00,86.65,86.8,86.65,86.71,9312.0,80.7165,80.8563,80.7165,80.7724,9312.0
2022-07-14 15:00:00,86.71,86.72,86.48,86.5,9974.0,80.7724,80.7817,80.5582,80.5768,9974.0
2022-07-14 15:05:00,86.51,86.55,86.42,86.52,9053.0,80.5861,80.6234,80.5023,80.5954,9053.0
2022-07-14 15:10:00,86.52,86.71,86.5,86.71,7712.0,80.5954,80.7724,80.5768,80.7724,7712.0
2022-07-14 15:15:00,86.68,86.73,86.51,86.7,9473.0,80.7445,80.7911,80.5861,80.7631,9473.0
2022-07-14 15:20:00,86.7,86.86,86.7,86.79,9611.0,80.7631,80.9122,80.7631,80.847,9611.0
2022-07-14 15:25:00,86.77,86.77,86.6,86.66,10373.0,80.8283,80.8283,80.67,80.7259,10373.0
2022-07-14 15:30:00,86.66,86.82,86.61,86.65,19457.0,80.7259,80.8749,80.6793,80.7165,19457.0
2022-07-14 15:35:00,86.62,86.66,86.52,86.56,9261.0,80.6886,80.7259,80.5954,80.6327,9261.0
2022-07-14 15:40:00,86.57,86.68,86.53,86.63,26147.0,80.642,80.7445,80.6048,80.6979,26147.0
2022-07-14 15:45:00,86.63,86.82,86.5,86.56,30757.0,80.6979,80.8749,80.5768,80.6327,30757.0
2022-07-14 15:50:00,86.72,86.75,86.55,86.71,32254.0,80.7817,80.8097,80.6234,80.7724,32254.0
2022-07-14 15:55:00,86.72,86.87,86.68,86.75,80312.0,80.7817,80.9215,80.7445,80.8097,80312.0
2022-07-15 09:30:00,87.82,88.45,87.42,88.19,50573.0,81.8064,82.3933,81.4338,82.1511,50573.0
2022-07-15 09:35:00,88.2,88.32,87.79,87.8,17746.0,82.1604,82.2722,81.7785,81.7878,17746.0
2022-07-15 09:40:00,87.99,88.13,87.5,88.02,17173.0,81.9648,82.0952,81.5083,81.9927,17173.0
2022-07-15 09:45:00,87.91,87.91,86.75,86.87,12821.0,81.8903,81.8903,80.8097,80.9215,12821.0
2022-07-15 09:50:00,86.95,87.13,86.6,86.73,13177.0,80.996,81.1637,80.67,80.7911,13177.0
2022-07-15 09:55:00,86.67,87.04,86.5,86.98,17151.0,80.7352,81.0798,80.5768,81.0239,17151.0
2022-07-15 10:00:00,87.1,87.87,87.01,87.45,12569.0,81.1357,81.853,81.0519,81.4618,12569.0
2022-07-15 10:05:00,87.71,87.81,87.18,87.49,11562.0,81.704,81.7971,81.2102,81.499,11562.0
2022-07-15 10:10:00,87.41,87.77,87.33,87.56,11864.0,81.4245,81.7598,81.35,81.5642,11864.0
2022-07-15 10:15:00,87.56,87.72,87.46,87.51,9654.0,81.5642,81.7133,81.4711,81.5177,9654.0
2022-07-15 10:20:00,87.42,87.88,87.21,87.88,11867.0,81.4338,81.8623,81.2382,81.8623,11867.0
2022-07-15 10:25:00,87.93,88.2,87.79,88.12,13506.0,81.9089,82.1604,81.7785,82.0859,13506.0
2022-07-15 10:30:00,88.16,88.2,87.94,87.98,8725.0,82.1231,82.1604,81.9182,81.9555,8725.0
2022-07-15 10:35:00,87.97,88.05,87.58,87.72,8605.0,81.9462,82.0207,81.5829,81.7133,8605.0
2022-07-15 10:40:00,87.72,88.04,87.7,87.76,9206.0,81.7133,82.0114,81.6946,81.7505,9206.0
2022-07-15 10:45:00,87.77,88.1,87.77,88.02,6971.0,81.7598,82.0672,81.7598,81.9927,6971.0
2022-07-15 10:50:00,88.05,88.22,88.05,88.18,2869.0,82.0207,82.179,82.0207,82.1418,2869.0
2022-07-15 10:55:00,88.15,88.25,88.07,88.23,3012.0,82.1138,82.207,82.0393,82.1883,3012.0
2022-07-15 11:00:00,88.15,88.32,88.15,88.24,4441.0,82.1138,82.2722,82.1138,82.1977,4441.0
2022-07-15 11:05:00,88.28,88.53,88.24,88.42,9232.0,82.2349,82.4678,82.1977,82.3653,9232.0
2022-07-15 11:10:00,88.45,88.48,88.35,88.45,4269.0,82.3933,82.4212,82.3001,82.3933,4269.0
2022-07-15 11:15:00,88.53,88.61,88.42,88.47,5457.0,82.4678,82.5423,82.3653,82.4119,5457.0
2022-07-15 11:20:00,88.5,88.57,88.38,88.44,4044.0,82.4399,82.5051,82.3281,82.384,4044.0
2022-07-15 11:25:00,88.45,88.53,88.27,88.28,5540.0,82.3933,82.4678,82.2256,82.2349,5540.0
2022-07-15 11:30:00,88.29,88.36,88.16,88.17,2906.0,82.2442,82.3094,82.1231,82.1325,2906.0
2022-07-15 11:35:00,88.09,88.18,87.95,87.99,5761.0,82.0579,82.1418,81.9275,81.9648,5761.0
2022-07-15 11:40:00,87.99,88.07,87.93,88.0,3133.0,81.9648,82.0393,81.9089,81.9741,3133.0
2022-07-15 11:45:00,88.01,88.2,87.98,88.11,3354.0,81.9834,82.1604,81.9555,82.0766,3354.0
2022-07-15 11:50:00,88.08,88.09,87.81,87.81,7721.0,82.0486,82.0579,81.7971,81.7971,7721.0
2022-07-15 11:55:00,87.78,88.03,87.78,87.94,21519.0,81.7692,82.002,81.7692,81.9182,21519.0
2022-07-15 12:00:00,87.95,88.06,87.88,88.06,5862.0,81.9275,82.03,81.8623,82.03,5862.0
2022-07-15 12:05:00,88.04,88.13,87.93,87.95,8891.0,82.0114,82.0952,81.9089,81.9275,8891.0
2022-07-15 12:10:00,87.94,88.08,87.91,87.96,8424.0,81.9182,82.0486,81.8903,81.9368,8424.0
2022-07-15 12:15:00,87.98,88.13,87.98,88.06,7171.0,81.9555,82.0952,81.9555,82.03,7171.0
2022-07-15 12:20:00,88.05,88.1,87.97,87.97,9661.0,82.0207,82.0672,81.9462,81.9462,9661.0
2022-07-15 12:25:00,87.97,88.03,87.96,88.0,6094.0,81.9462,82.002,81.9368,81.9741,6094.0
2022-07-15 12:30:00,87.99,88.02,87.9,87.93,6586.0,81.9648,81.9927,81.8809,81.9089,6586.0
2022-07-15 12:35:00,87.95,88.03,87.86,87.86,9229.0,81.9275,82.002,81.8437,81.8437,9229.0
2022-07-15 12:40:00,87.85,88.02,87.8,88.02,7506.0,81.8344,81.9927,81.7878,81.9927,7506.0
2022-07-15 12:45:00,88.01,88.18,87.93,88.17,10630.0,81.9834,82.1418,81.9089,82.1325,10630.0
2022-07-15 12:50:00,88.19,88.24,87.94,87.98,6219.0,82.1511,82.1977,81.9182,81.9555,6219.0
2022-07-15 12:55:00,87.96,88.09,87.9,88.04,39232.0,81.9368,82.0579,81.8809,82.0114,39232.0
2022-07-15 13:00:00,88.04,88.12,87.99,88.07,7399.0,82.0114,82.0859,81.9648,82.0393,7399.0
2022-07-15 13:05:00,88.08,88.15,88.0,88.01,4555.0,82.0486,82.1138,81.9741,81.9834,4555.0
2022-07-15 13:10:00,88.0,88.04,87.99,88.01,10630.0,81.9741,82.0114,81.9648,81.9834,10630.0
2022-07-15 13:15:00,88.0,88.04,87.98,88.02,8435.0,81.9741,82.0114,81.9555,81.9927,8435.0
2022-07-15 13:20:00,88.03,88.1,87.91,87.92,3902.0,82.002,82.0672,81.8903,81.8996,3902.0
2022-07-15 13:25:00,87.9,88.05,87.9,88.01,10883.0,81.8809,82.0207,81.8809,81.9834,10883.0
2022-07-15 13:30:00,88.01,88.06,87.98,87.98,4929.0,81.9834,82.03,81.9555,81.9555,4929.0
2022-07-15 13:35:00,88.01,88.01,87.9,87.93,9782.0,81.9834,81.9834,81.8809,81.9089,9782.0
2022-07-15 13:40:00,87.98,88.01,87.97,87.99,7328.0,81.9555,81.9834,81.9462,81.9648,7328.0
2022-07-15 13:45:00,88.0,88.0,87.92,87.92,11781.0,81.9741,81.9741,81.8996,81.8996,11781.0
2022-07-15 13:50:00,87.92,88.02,87.9,87.91,15152.0,81.8996,81.9927,81.8809,81.8903,15152.0
2022-07-15 13:55:00,87.9,87.91,87.76,87.83,13907.0,81.8809,81.8903,81.7505,81.8157,13907.0
2022-07-15 14:00:00,87.93,88.05,87.89,88.0,9081.0,81.9089,82.0207,81.8716,81.9741,9081.0
2022-07-15 14:05:00,88.01,88.09,87.97,87.98,18845.0,81.9834,82.0579,81.9462,81.9555,18845.0
2022-07-15 14:10:00,87.99,88.05,87.94,88.01,6096.0,81.9648,82.0207,81.9182,81.9834,6096.0
2022-07-15 14:15:00,88.03,88.04,87.97,88.03,6059.0,82.002,82.0114,81.9462,82.002,6059.0
2022-07-15 14:20:00,88.02,88.05,87.84,87.87,7976.0,81.9927,82.0207,81.8251,81.853,7976.0
2022-07-15 14:25:00,87.88,88.02,87.88,87.99,7706.0,81.8623,81.9927,81.8623,81.9648,7706.0
2022-07-15 14:30:00,88.0,88.01,87.77,87.93,6457.0,81.9741,81.9834,81.7598,81.9089,6457.0
2022-07-15 14:35:00,87.95,88.02,87.95,87.98,10795.0,81.9275,81.9927,81.9275,81.9555,10795.0
2022-07-15 14:40:00,88.0,88.01,87.98,87.99,16051.0,81.9741,81.9834,81.9555,81.9648,16051.0
2022-07-15 14:45:00,88.0,88.01,87.92,87.94,22842.0,81.9741,81.9834,81.8996,81.9182,22842.0
2022-07-15 14:50:00,87.96,88.12,87.93,88.09,18220.0,81.9368,82.0859,81.9089,82.0579,18220.0
2022-07-15 14:55:00,88.1,88.1,87.93,87.98,11219.0,82.0672,82.0672,81.9089,81.9555,11219.0
2022-07-15 15:00:00,87.96,88.05,87.95,88.0,21515.0,81.9368,82.0207,81.9275,81.9741,21515.0
2022-07-15 15:05:00,88.01,88.07,87.99,88.05,25937.0,81.9834,82.0393,81.9648,82.0207,25937.0
2022-07-15 15:10:00,88.04,88.11,87.99,88.0,14627.0,82.0114,82.0766,81.9648,81.9741,14627.0
2022-07-15 15:15:00,88.01,88.09,87.95,88.03,37749.0,81.9834,82.0579,81.9275,82.002,37749.0
2022-07-15 15:20:00,88.04,88.06,87.99,88.04,19435.0,82.0114,82.03,81.9648,82.0114,19435.0
2022-07-15 15:25:00,88.03,88.17,87.99,88.0,10801.0,82.002,82.1325,81.9648,81.9741,10801.0
2022-07-15 15:30:00,87.99,88.04,87.99,87.99,21949.0,81.9648,82.0114,81.9648,81.9648,21949.0
2022-07-15 15:35:00,88.01,88.15,87.98,88.03,17969.0,81.9834,82.1138,81.9555,82.002,17969.0
2022-07-15 15:40:00,88.04,88.12,87.99,88.03,12185.0,82.0114,82.0859,81.9648,82.002,12185.0
2022-07-15 15:45:00,88.01,88.14,88.0,88.02,21623.0,81.9834,82.1045,81.9741,81.9927,21623.0
2022-07-15 15:50:00,88.01,88.2,87.98,88.16,34557.0,81.9834,82.1604,81.9555,82.1231,34557.0
2022-07-15 15:55:00,88.16,88.37,88.16,88.23,73223.0,82.1231,82.3188,82.1231,82.1883,73223.0
2022-07-18 09:30:00,88.89,89.85,88.89,89.49,22577.0,82.8032,83.6974,82.8032,83.3621,22577.0
2022-07-18 09:35:00,89.4,89.55,89.1,89.25,4762.0,83.2782,83.418,82.9988,83.1385,4762.0
2022-07-18 09:40:00,89.14,89.62,88.93,89.43,9505.0,83.036,83.4832,82.8404,83.3062,9505.0
2022-07-18 09:45:00,89.54,89.62,89.3,89.43,9462.0,83.4086,83.4832,83.1851,83.3062,9462.0
2022-07-18 09:50:00,89.37,89.83,89.32,89.83,13206.0,83.2503,83.6788,83.2037,83.6788,13206.0
2022-07-18 09:55:00,89.9,90.17,89.72,89.72,11673.0,83.744,83.9955,83.5763,83.5763,11673.0
2022-07-18 10:00:00,89.76,89.78,89.3,89.46,19336.0,83.6136,83.6322,83.1851,83.3341,19336.0
2022-07-18 10:05:00,89.51,89.74,89.29,89.29,7078.0,83.3807,83.5949,83.1758,83.1758,7078.0
2022-07-18 10:10:00,89.38,89.56,89.13,89.45,15727.0,83.2596,83.4273,83.0267,83.3248,15727.0
2022-07-18 10:15:00,89.66,89.88,89.58,89.88,7539.0,83.5204,83.7254,83.4459,83.7254,7539.0
2022-07-18 10:20:00,89.84,90.03,89.79,89.93,7150.0,83.6881,83.8651,83.6415,83.7719,7150.0
2022-07-18 10:25:00,89.88,89.93,89.69,89.73,3490.0,83.7254,83.7719,83.5484,83.5856,3490.0
2022-07-18 10:30:00,89.86,89.95,89.81,89.93,6024.0,83.7067,83.7906,83.6602,83.7719,6024.0
2022-07-18 10:35:00,89.89,90.03,89.89,89.98,28658.0,83.7347,83.8651,83.7347,83.8185,28658.0
2022-07-18 10:40:00,89.99,90.13,89.98,90.03,6264.0,83.8278,83.9582,83.8185,83.8651,6264.0
2022-07-18 10:45:00,90.04,90.04,89.72,89.92,38070.0,83.8744,83.8744,83.5763,83.7626,38070.0
2022-07-18 10:50:00,89.93,89.94,89.77,89.81,9745.0,83.7719,83.7813,83.6229,83.6602,9745.0
2022-07-18 10:55:00,89.78,89.98,89.77,89.89,13541.0,83.6322,83.8185,83.6229,83.7347,13541.0
2022-07-18 11:00:00,89.88,89.9,89.73,89.81,3980.0,83.7254,83.744,83.5856,83.6602,3980.0
2022-07-18 11:05:00,89.81,90.0,89.78,89.89,3501.0,83.6602,83.8371,83.6322,83.7347,3501.0
2022-07-18 11:10:00,90.01,90.02,89.78,89.81,3600.0,83.8465,83.8558,83.6322,83.6602,3600.0
2022-07-18 11:15:00,89.81,89.98,89.79,89.79,12487.0,83.6602,83.8185,83.6415,83.6415,12487.0
2022-07-18 11:20:00,89.8,90.03,89.79,90.02,3200.0,83.6508,83.8651,83.6415,83.8558,3200.0
2022-07-18 11:25:00,90.02,90.48,90.0,90.31,26516.0,83.8558,84.2843,83.8371,84.1259,26516.0
2022-07-18 11:30:00,90.32,90.43,90.21,90.42,4640.0,84.1352,84.2377,84.0328,84.2284,4640.0
2022-07-18 11:35:00,90.43,90.72,90.38,90.68,6900.0,84.2377,84.5078,84.1911,84.4706,6900.0
2022-07-18 11:40:00,90.62,90.74,90.6,90.62,6336.0,84.4147,84.5265,84.3961,84.4147,6336.0
2022-07-18 11:45:00,90.59,90.63,90.32,90.41,6371.0,84.3867,84.424,84.1352,84.2191,6371.0
2022-07-18 11:50:00,90.36,90.48,90.32,90.47,3588.0,84.1725,84.2843,84.1352,84.275,3588.0
2022-07-18 11:55:00,90.43,90.57,90.32,90.35,6080.0,84.2377,84.3681,84.1352,84.1632,6080.0
2022-07-18 12:00:00,90.38,90.49,90.3,90.36,5733.0,84.1911,84.2936,84.1166,84.1725,5733.0
2022-07-18 12:05:00,90.36,90.38,90.26,90.34,3600.0,84.1725,84.1911,84.0793,84.1539,3600.0
2022-07-18 12:10:00,90.34,90.44,90.26,90.3,6732.0,84.1539,84.247,84.0793,84.1166,6732.0
2022-07-18 12:15:00,90.28,90.67,90.25,90.66,19835.0,84.098,84.4613,84.07,84.452,19835.0
2022-07-18 12:20:00,90.66,90.68,90.6,90.65,4350.0,84.452,84.4706,84.3961,84.4426,4350.0
2022-07-18 12:25:00,90.6,90.66,90.58,90.61,4744.0,84.3961,84.452,84.3774,84.4054,4744.0
2022-07-18 12:30:00,90.6,90.6,90.51,90.52,5498.0,84.3961,84.3961,84.3122,84.3215,5498.0
2022-07-18 12:35:00,90.52,90.59,90.48,90.52,6303.0,84.3215,84.3867,84.2843,84.3215,6303.0
2022-07-18 12:40:00,90.51,90.53,90.22,90.23,8093.0,84.3122,84.3309,84.0421,84.0514,8093.0
2022-07-18 12:45:00,90.22,90.3,90.16,90.22,5120.0,84.0421,84.1166,83.9862,84.0421,5120.0
2022-07-18 12:50:00,90.22,90.22,89.96,90.03,20781.0,84.0421,84.0421,83.7999,83.8651,20781.0
2022-07-18 12:55:00,90.0,90.15,89.96,90.12,8934.0,83.8371,83.9769,83.7999,83.9489,8934.0
2022-07-18 13:00:00,90.15,90.28,90.15,90.24,4306.0,83.9769,84.098,83.9769,84.0607,4306.0
2022-07-18 13:05:00,90.23,90.25,90.14,90.19,4533.0,84.0514,84.07,83.9676,84.0141,4533.0
2022-07-18 13:10:00,90.18,90.22,90.12,90.15,3709.0,84.0048,84.0421,83.9489,83.9769,3709.0
2022-07-18 13:15:00,90.15,90.24,89.98,90.01,7036.0,83.9769,84.0607,83.8185,83.8465,7036.0
2022-07-18 13:20:00,90.04,90.06,89.98,90.04,4259.0,83.8744,83.893,83.8185,83.8744,4259.0
2022-07-18 13:25:00,90.03,90.16,89.99,90.13,5602.0,83.8651,83.9862,83.8278,83.9582,5602.0
2022-07-18 13:30:00,90.15,90.16,89.91,89.93,8087.0,83.9769,83.9862,83.7533,83.7719,8087.0
2022-07-18 13:35:00,89.9,89.96,89.8,89.91,7721.0,83.744,83.7999,83.6508,83.7533,7721.0
2022-07-18 13:40:00,89.93,90.02,89.83,89.87,5704.0,83.7719,83.8558,83.6788,83.716,5704.0
2022-07-18 13:45:00,89.84,89.93,89.69,89.74,6095.0,83.6881,83.7719,83.5484,83.5949,6095.0
2022-07-18 13:50:00,89.75,89.81,89.74,89.77,3502.0,83.6043,83.6602,83.5949,83.6229,3502.0
2022-07-18 13:55:00,89.76,89.76,89.4,89.48,8047.0,83.6136,83.6136,83.2782,83.3528,8047.0
2022-07-18 14:00:00,89.48,89.57,89.34,89.46,17793.0,83.3528,83.4366,83.2223,83.3341,17793.0
2022-07-18 14:05:00,89.5,89.74,89.46,89.7,5181.0,83.3714,83.5949,83.3341,83.5577,5181.0
2022-07-18 14:10:00,89.65,89.7,89.48,89.7,3182.0,83.5111,83.5577,83.3528,83.5577,3182.0
2022-07-18 14:15:00,89.69,89.71,89.57,89.57,4558.0,83.5484,83.567,83.4366,83.4366,4558.0
2022-07-18 14:20:00,89.59,89.63,89.35,89.35,6600.0,83.4552,83.4925,83.2317,83.2317,6600.0
2022-07-18 14:25:00,89.38,89.39,89.2,89.2,4711.0,83.2596,83.2689,83.0919,83.0919,4711.0
2022-07-18 14:30:00,89.19,89.36,89.12,89.36,6359.0,83.0826,83.241,83.0174,83.241,6359.0
2022-07-18 14:35:00,89.35,89.5,89.35,89.36,6495.0,83.2317,83.3714,83.2317,83.241,6495.0
2022-07-18 14:40:00,89.35,89.37,89.21,89.29,5739.0,83.2317,83.2503,83.1012,83.1758,5739.0
2022-07-18 14:45:00,89.32,89.37,89.23,89.34,4901.0,83.2037,83.2503,83.1199,83.2223,4901.0
2022-07-18 14:50:00,89.35,89.35,89.08,89.14,4700.0,83.2317,83.2317,82.9801,83.036,4700.0
2022-07-18 14:55:00,89.17,89.24,89.0,89.24,5901.0,83.064,83.1292,82.9056,83.1292,5901.0
2022-07-18 15:00:00,89.21,89.4,89.21,89.33,4603.0,83.1012,83.2782,83.1012,83.213,4603.0
2022-07-18 15:05:00,89.31,89.64,89.31,89.6,4404.0,83.1944,83.5018,83.1944,83.4645,4404.0
2022-07-18 15:10:00,89.62,89.63,89.5,89.62,4761.0,83.4832,83.4925,83.3714,83.4832,4761.0
2022-07-18 15:15:00,89.65,89.65,89.5,89.62,4700.0,83.5111,83.5111,83.3714,83.4832,4700.0
2022-07-18 15:20:00,89.62,89.69,89.55,89.56,6132.0,83.4832,83.5484,83.418,83.4273,6132.0
2022-07-18 15:25:00,89.58,89.61,89.33,89.34,6659.0,83.4459,83.4739,83.213,83.2223,6659.0
2022-07-18 15:30:00,89.3,89.43,89.26,89.28,13066.0,83.1851,83.3062,83.1478,83.1664,13066.0
2022-07-18 15:35:00,89.29,89.29,88.99,89.0,12258.0,83.1758,83.1758,82.8963,82.9056,12258.0
2022-07-18 15:40:00,89.06,89.25,89.03,89.2,13265.0,82.9615,83.1385,82.9336,83.0919,13265.0
2022-07-18 15:45:00,89.17,89.2,89.03,89.04,20449.0,83.064,83.0919,82.9336,82.9429,20449.0
2022-07-18 15:50:00,89.02,89.31,88.98,89.28,77839.0,82.9243,83.1944,82.887,83.1664,77839.0
2022-07-18 15:55:00,89.27,89.4,89.12,89.24,73616.0,83.1571,83.2782,83.0174,83.1292,73616.0
2022-07-19 09:30:00,90.78,91.55,89.63,89.63,29684.0,84.5637,85.281,83.4925,83.4925,29684.0
2022-07-19 09:35:00,89.63,90.64,89.63,90.17,7959.0,83.4925,84.4333,83.4925,83.9955,7959.0
2022-07-19 09:40:00,90.21,90.61,89.87,90.23,18313.0,84.0328,84.4054,83.716,84.0514,18313.0
2022-07-19 09:45:00,90.27,90.27,89.54,89.85,13205.0,84.0887,84.0887,83.4086,83.6974,13205.0
2022-07-19 09:50:00,89.97,90.15,89.75,90.08,9874.0,83.8092,83.9769,83.6043,83.9117,9874.0
2022-07-19 09:55:00,90.15,90.42,89.8,90.42,8092.0,83.9769,84.2284,83.6508,84.2284,8092.0
2022-07-19 10:00:00,90.43,90.79,90.36,90.61,5888.0,84.2377,84.573,84.1725,84.4054,5888.0
2022-07-19 10:05:00,90.57,90.69,90.32,90.57,8194.0,84.3681,84.4799,84.1352,84.3681,8194.0
2022-07-19 10:10:00,90.57,91.15,90.54,90.99,7244.0,84.3681,84.9084,84.3402,84.7594,7244.0
2022-07-19 10:15:00,90.97,91.3,90.96,90.99,17962.0,84.7407,85.0481,84.7314,84.7594,17962.0
2022-07-19 10:20:00,91.1,91.58,91.09,91.22,5386.0,84.8618,85.309,84.8525,84.9736,5386.0
2022-07-19 10:25:00,91.29,91.72,91.29,91.65,8711.0,85.0388,85.4394,85.0388,85.3742,8711.0
2022-07-19 10:30:00,91.65,91.9,91.59,91.69,9878.0,85.3742,85.607,85.3183,85.4114,9878.0
2022-07-19 10:35:00,91.77,91.81,91.36,91.42,7285.0,85.4859,85.5232,85.104,85.1599,7285.0
2022-07-19 10:40:00,91.38,91.6,91.24,91.36,11080.0,85.1226,85.3276,84.9922,85.104,11080.0
2022-07-19 10:45:00,91.43,91.59,91.39,91.4,5702.0,85.1692,85.3183,85.132,85.1413,5702.0
2022-07-19 10:50:00,91.46,91.62,91.4,91.55,12627.0,85.1972,85.3462,85.1413,85.281,12627.0
2022-07-19 10:55:00,91.67,92.15,91.56,92.04,19358.0,85.3928,85.8399,85.2903,85.7375,19358.0
2022-07-19 11:00:00,92.04,92.15,91.96,92.03,6850.0,85.7375,85.8399,85.6629,85.7281,6850.0
2022-07-19 11:05:00,92.03,92.25,91.89,92.18,5567.0,85.7281,85.9331,85.5977,85.8679,5567.0
2022-07-19 11:10:00,92.27,92.4,92.02,92.33,9125.0,85.9517,86.0728,85.7188,86.0076,9125.0
2022-07-19 11:15:00,92.38,92.4,92.11,92.12,7517.0,86.0542,86.0728,85.8027,85.812,7517.0
2022-07-19 11:20:00,92.13,92.25,92.07,92.23,10799.0,85.8213,85.9331,85.7654,85.9144,10799.0
2022-07-19 11:25:00,92.22,92.33,92.07,92.08,7960.0,85.9051,86.0076,85.7654,85.7747,7960.0
2022-07-19 11:30:00,92.08,92.23,91.97,92.23,4287.0,85.7747,85.9144,85.6722,85.9144,4287.0
2022-07-19 11:35:00,92.26,92.35,92.2,92.25,5389.0,85.9424,86.0262,85.8865,85.9331,5389.0
2022-07-19 11:40:00,92.21,92.33,92.19,92.33,5230.0,85.8958,86.0076,85.8772,86.0076,5230.0
2022-07-19 11:45:00,92.29,92.31,92.1,92.1,4357.0,85.9703,85.989,85.7933,85.7933,4357.0
2022-07-19 11:50:00,92.14,92.32,92.12,92.29,6683.0,85.8306,85.9983,85.812,85.9703,6683.0
2022-07-19 11:55:00,92.3,92.39,92.17,92.36,38182.0,85.9796,86.0635,85.8586,86.0355,38182.0
2022-07-19 12:00:00,92.4,92.62,92.39,92.49,6142.0,86.0728,86.2777,86.0635,86.1566,6142.0
2022-07-19 12:05:00,92.49,92.69,92.46,92.56,6731.0,86.1566,86.3429,86.1287,86.2218,6731.0
2022-07-19 12:10:00,92.57,92.69,92.56,92.68,5853.0,86.2312,86.3429,86.2218,86.3336,5853.0
2022-07-19 12:15:00,92.67,92.67,92.46,92.54,5394.0,86.3243,86.3243,86.1287,86.2032,5394.0
2022-07-19 12:20:00,92.59,92.66,92.52,92.64,5889.0,86.2498,86.315,86.1846,86.2964,5889.0
2022-07-19 12:25:00,92.63,92.65,92.48,92.48,16394.0,86.2871,86.3057,86.1473,86.1473,16394.0
2022-07-19 12:30:00,92.48,92.68,92.41,92.68,5377.0,86.1473,86.3336,86.0821,86.3336,5377.0
2022-07-19 12:35:00,92.66,92.66,92.52,92.57,4977.0,86.315,86.315,86.1846,86.2312,4977.0
2022-07-19 12:40:00,92.56,92.62,92.51,92.51,3602.0,86.2218,86.2777,86.1753,86.1753,3602.0
2022-07-19 12:45:00,92.46,92.48,92.29,92.3,5557.0,86.1287,86.1473,85.9703,85.9796,5557.0
2022-07-19 12:50:00,92.28,92.35,92.22,92.32,4600.0,85.961,86.0262,85.9051,85.9983,4600.0
2022-07-19 12:55:00,92.3,92.4,92.27,92.38,5263.0,85.9796,86.0728,85.9517,86.0542,5263.0
2022-07-19 13:00:00,92.42,92.43,92.35,92.35,4703.0,86.0914,86.1007,86.0262,86.0262,4703.0
2022-07-19 13:05:00,92.31,92.31,92.07,92.07,3568.0,85.989,85.989,85.7654,85.7654,3568.0
2022-07-19 13:10:00,92.07,92.09,91.82,91.9,13362.0,85.7654,85.784,85.5325,85.607,13362.0
2022-07-19 13:15:00,91.92,91.95,91.76,91.76,3449.0,85.6257,85.6536,85.4766,85.4766,3449.0
2022-07-19 13:20:00,91.79,91.84,91.78,91.81,3301.0,85.5046,85.5511,85.4953,85.5232,3301.0
2022-07-19 13:25:00,91.8,91.86,91.72,91.74,2905.0,85.5139,85.5698,85.4394,85.458,2905.0
2022-07-19 13:30:00,91.77,91.83,91.74,91.75,4555.0,85.4859,85.5418,85.458,85.4673,4555.0
2022-07-19 13:35:00,91.73,91.87,91.73,91.86,3847.0,85.4487,85.5791,85.4487,85.5698,3847.0
2022-07-19 13:40:00,91.87,91.95,91.82,91.88,5962.0,85.5791,85.6536,85.5325,85.5884,5962.0
2022-07-19 13:45:00,91.87,92.05,91.71,91.71,5755.0,85.5791,85.7468,85.4301,85.4301,5755.0
2022-07-19 13:50:00,91.71,91.85,91.65,91.75,3278.0,85.4301,85.5605,85.3742,85.4673,3278.0
2022-07-19 13:55:00,91.76,91.86,91.73,91.86,3801.0,85.4766,85.5698,85.4487,85.5698,3801.0
2022-07-19 14:00:00,91.84,92.18,91.83,92.07,6054.0,85.5511,85.8679,85.5418,85.7654,6054.0
2022-07-19 14:05:00,92.06,92.27,92.04,92.24,5477.0,85.7561,85.9517,85.7375,85.9238,5477.0
2022-07-19 14:10:00,92.26,92.35,92.13,92.16,6387.0,85.9424,86.0262,85.8213,85.8492,6387.0
2022-07-19 14:15:00,92.11,92.11,91.89,92.04,4619.0,85.8027,85.8027,85.5977,85.7375,4619.0
2022-07-19 14:20:00,92.05,92.06,91.88,91.88,3975.0,85.7468,85.7561,85.5884,85.5884,3975.0
2022-07-19 14:25:00,91.88,91.89,91.72,91.74,3159.0,85.5884,85.5977,85.4394,85.458,3159.0
2022-07-19 14:30:00,91.71,91.76,91.66,91.7,7354.0,85.4301,85.4766,85.3835,85.4207,7354.0
2022-07-19 14:35:00,91.71,91.83,91.71,91.72,3014.0,85.4301,85.5418,85.4301,85.4394,3014.0
2022-07-19 14:40:00,91.71,91.81,91.68,91.77,3100.0,85.4301,85.5232,85.4021,85.4859,3100.0
2022-07-19 14:45:00,91.77,91.77,91.6,91.65,12590.0,85.4859,85.4859,85.3276,85.3742,12590.0
2022-07-19 14:50:00,91.74,91.84,91.73,91.81,5912.0,85.458,85.5511,85.4487,85.5232,5912.0
2022-07-19 14:55:00,91.8,91.95,91.78,91.95,7350.0,85.5139,85.6536,85.4953,85.6536,7350.0
2022-07-19 15:00:00,91.94,92.04,91.93,91.95,8904.0,85.6443,85.7375,85.635,85.6536,8904.0
2022-07-19 15:05:00,91.93,92.11,91.92,92.07,6958.0,85.635,85.8027,85.6257,85.7654,6958.0
2022-07-19 15:10:00,92.09,92.1,91.93,91.97,6620.0,85.784,85.7933,85.635,85.6722,6620.0
2022-07-19 15:15:00,92.0,92.01,91.93,91.97,5725.0,85.7002,85.7095,85.635,85.6722,5725.0
2022-07-19 15:20:00,91.98,91.99,91.91,91.95,5047.0,85.6816,85.6909,85.6164,85.6536,5047.0
2022-07-19 15:25:00,91.94,91.97,91.9,91.92,6847.0,85.6443,85.6722,85.607,85.6257,6847.0
2022-07-19 15:30:00,91.93,92.05,91.88,91.88,8387.0,85.635,85.7468,85.5884,85.5884,8387.0
2022-07-19 15:35:00,91.88,91.96,91.88,91.95,8447.0,85.5884,85.6629,85.5884,85.6536,8447.0
2022-07-19 15:40:00,91.95,92.3,91.95,92.27,12549.0,85.6536,85.9796,85.6536,85.9517,12549.0
2022-07-19 15:45:00,92.27,92.33,92.07,92.07,26029.0,85.9517,86.0076,85.7654,85.7654,26029.0
2022-07-19 15:50:00,92.1,92.14,91.88,91.9,40606.0,85.7933,85.8306,85.5884,85.607,40606.0
2022-07-19 15:55:00,91.92,92.02,91.77,91.92,92059.0,85.6257,85.7188,85.4859,85.6257,92059.0
2022-07-20 09:30:00,92.0,92.94,91.38,92.93,23339.0,85.7002,86.5758,85.1226,86.5665,23339.0
2022-07-20 09:35:00,92.94,93.45,92.94,93.28,15180.0,86.5758,87.0509,86.5758,86.8925,15180.0
2022-07-20 09:40:00,93.4,93.4,92.21,92.75,6106.0,87.0043,87.0043,85.8958,86.3988,6106.0
2022-07-20 09:45:00,92.74,92.78,92.31,92.64,10791.0,86.3895,86.4268,85.989,86.2964,10791.0
2022-07-20 09:50:00,92.59,93.24,92.58,93.01,19171.0,86.2498,86.8553,86.2405,86.641,19171.0
2022-07-20 09:55:00,92.95,93.07,92.64,92.75,9115.0,86.5851,86.6969,86.2964,86.3988,9115.0
2022-07-20 10:00:00,92.8,92.81,92.0,92.24,10280.0,86.4454,86.4547,85.7002,85.9238,10280.0
2022-07-20 10:05:00,92.14,92.68,91.67,92.65,4838.0,85.8306,86.3336,85.3928,86.3057,4838.0
2022-07-20 10:10:00,92.8,93.17,92.66,92.86,5292.0,86.4454,86.7901,86.315,86.5013,5292.0
2022-07-20 10:15:00,92.92,93.18,92.8,93.18,5868.0,86.5572,86.7994,86.4454,86.7994,5868.0
2022-07-20 10:20:00,93.19,93.41,93.14,93.41,5011.0,86.8087,87.0136,86.7621,87.0136,5011.0
2022-07-20 10:25:00,93.47,93.61,93.36,93.45,8934.0,87.0695,87.1999,86.9671,87.0509,8934.0
2022-07-20 10:30:00,93.42,93.63,93.26,93.43,12261.0,87.023,87.2186,86.8739,87.0323,12261.0
2022-07-20 10:35:00,93.34,93.56,93.2,93.26,5493.0,86.9484,87.1534,86.818,86.8739,5493.0
2022-07-20 10:40:00,93.25,93.53,93.17,93.42,6562.0,86.8646,87.1254,86.7901,87.023,6562.0
2022-07-20 10:45:00,93.45,93.65,93.41,93.56,6374.0,87.0509,87.2372,87.0136,87.1534,6374.0
2022-07-20 10:50:00,93.53,93.73,93.38,93.66,8241.0,87.1254,87.3117,86.9857,87.2465,8241.0
2022-07-20 10:55:00,93.65,93.89,93.65,93.86,6585.0,87.2372,87.4608,87.2372,87.4328,6585.0
2022-07-20 11:00:00,93.9,93.92,93.63,93.74,4722.0,87.4701,87.4887,87.2186,87.321,4722.0
2022-07-20 11:05:00,93.73,93.8,93.59,93.69,5020.0,87.3117,87.3769,87.1813,87.2745,5020.0
2022-07-20 11:10:00,93.72,93.94,93.54,93.86,11469.0,87.3024,87.5073,87.1347,87.4328,11469.0
2022-07-20 11:15:00,93.88,93.89,93.63,93.72,78486.0,87.4515,87.4608,87.2186,87.3024,78486.0
2022-07-20 11:20:00,93.8,94.05,93.65,93.99,8631.0,87.3769,87.6098,87.2372,87.5539,8631.0
2022-07-20 11:25:00,94.0,94.24,93.96,94.2,10652.0,87.5632,87.7868,87.526,87.7495,10652.0
2022-07-20 11:30:00,94.23,94.35,94.16,94.28,7429.0,87.7775,87.8893,87.7123,87.8241,7429.0
2022-07-20 11:35:00,94.27,94.31,93.99,94.12,7099.0,87.8148,87.852,87.5539,87.675,7099.0
2022-07-20 11:40:00,94.11,94.11,93.89,94.01,6165.0,87.6657,87.6657,87.4608,87.5726,6165.0
2022-07-20 11:45:00,94.05,94.06,93.88,93.99,10826.0,87.6098,87.6191,87.4515,87.5539,10826.0
2022-07-20 11:50:00,93.97,94.05,93.91,93.96,10797.0,87.5353,87.6098,87.4794,87.526,10797.0
2022-07-20 11:55:00,93.86,93.99,93.8,93.91,4588.0,87.4328,87.5539,87.3769,87.4794,4588.0
2022-07-20 12:00:00,93.91,93.97,93.85,93.92,3329.0,87.4794,87.5353,87.4235,87.4887,3329.0
2022-07-20 12:05:00,93.9,94.12,93.85,94.05,5212.0,87.4701,87.675,87.4235,87.6098,5212.0
2022-07-20 12:10:00,94.14,94.17,94.0,94.08,4971.0,87.6937,87.7216,87.5632,87.6378,4971.0
2022-07-20 12:15:00,94.12,94.12,93.62,93.79,8582.0,87.675,87.675,87.2093,87.3676,8582.0
2022-07-20 12:20:00,93.83,93.89,93.76,93.87,6422.0,87.4049,87.4608,87.3397,87.4421,6422.0
2022-07-20 12:25:00,93.9,94.22,93.89,94.13,7041.0,87.4701,87.7682,87.4608,87.6843,7041.0
2022-07-20 12:30:00,94.14,94.28,94.01,94.06,5919.0,87.6937,87.8241,87.5726,87.6191,5919.0
2022-07-20 12:35:00,94.04,94.09,94.01,94.04,4727.0,87.6005,87.6471,87.5726,87.6005,4727.0
2022-07-20 12:40:00,94.03,94.07,93.59,93.59,4028.0,87.5912,87.6284,87.1813,87.1813,4028.0
2022-07-20 12:45:00,93.63,93.63,93.29,93.52,6107.0,87.2186,87.2186,86.9019,87.1161,6107.0
2022-07-20 12:50:00,93.49,93.59,93.45,93.52,5581.0,87.0882,87.1813,87.0509,87.1161,5581.0
2022-07-20 12:55:00,93.51,93.76,93.51,93.69,3900.0,87.1068,87.3397,87.1068,87.2745,3900.0
2022-07-20 13:00:00,93.65,93.65,93.11,93.25,9399.0,87.2372,87.2372,86.7342,86.8646,9399.0
2022-07-20 13:05:00,93.28,93.36,92.86,93.02,7548.0,86.8925,86.9671,86.5013,86.6503,7548.0
2022-07-20 13:10:00,92.87,92.99,92.78,92.95,11284.0,86.5106,86.6224,86.4268,86.5851,11284.0
2022-07-20 13:15:00,92.88,93.05,92.77,93.05,3822.0,86.5199,86.6783,86.4175,86.6783,3822.0
2022-07-20 13:20:00,93.08,93.08,92.83,92.99,4203.0,86.7062,86.7062,86.4734,86.6224,4203.0
2022-07-20 13:25:00,92.93,93.2,92.93,93.2,2749.0,86.5665,86.818,86.5665,86.818,2749.0
2022-07-20 13:30:00,93.22,93.44,93.19,93.44,4548.0,86.8367,87.0416,86.8087,87.0416,4548.0
2022-07-20 13:35:00,93.51,93.67,93.39,93.64,6162.0,87.1068,87.2558,86.995,87.2279,6162.0
2022-07-20 13:40:00,93.67,93.74,93.37,93.43,11320.0,87.2558,87.321,86.9764,87.0323,11320.0
2022-07-20 13:45:00,93.4,93.49,93.28,93.35,5198.0,87.0043,87.0882,86.8925,86.9577,5198.0
2022-07-20 13:50:00,93.39,93.56,93.38,93.56,3572.0,86.995,87.1534,86.9857,87.1534,3572.0
2022-07-20 13:55:00,93.55,93.55,93.21,93.3,3633.0,87.1441,87.1441,86.8273,86.9112,3633.0
2022-07-20 14:00:00,93.32,93.6,93.32,93.6,5737.0,86.9298,87.1906,86.9298,87.1906,5737.0
2022-07-20 14:05:00,93.62,93.8,93.56,93.74,4016.0,87.2093,87.3769,87.1534,87.321,4016.0
2022-07-20 14:10:00,93.73,93.8,93.62,93.75,4256.0,87.3117,87.3769,87.2093,87.3304,4256.0
2022-07-20 14:15:00,93.77,93.88,93.71,93.86,4306.0,87.349,87.4515,87.2931,87.4328,4306.0
2022-07-20 14:20:00,93.84,94.04,93.81,94.01,4870.0,87.4142,87.6005,87.3863,87.5726,4870.0
2022-07-20 14:25:00,94.04,94.19,93.99,93.99,4561.0,87.6005,87.7402,87.5539,87.5539,4561.0
2022-07-20 14:30:00,93.99,94.0,93.85,94.0,4263.0,87.5539,87.5632,87.4235,87.5632,4263.0
2022-07-20 14:35:00,93.98,94.04,93.97,93.98,4502.0,87.5446,87.6005,87.5353,87.5446,4502.0
2022-07-20 14:40:00,94.01,94.01,93.95,93.98,3059.0,87.5726,87.5726,87.5167,87.5446,3059.0
2022-07-20 14:45:00,94.01,94.06,93.96,94.04,4849.0,87.5726,87.6191,87.526,87.6005,4849.0
2022-07-20 14:50:00,94.04,94.04,93.62,93.62,6313.0,87.6005,87.6005,87.2093,87.2093,6313.0
2022-07-20 14:55:00,93.59,94.0,93.59,93.92,11265.0,87.1813,87.5632,87.1813,87.4887,11265.0
2022-07-20 15:00:00,93.96,94.24,93.91,94.11,10381.0,87.526,87.7868,87.4794,87.6657,10381.0
2022-07-20 15:05:00,94.17,94.19,93.86,93.86,6194.0,87.7216,87.7402,87.4328,87.4328,6194.0
2022-07-20 15:10:00,93.88,94.09,93.85,94.08,6645.0,87.4515,87.6471,87.4235,87.6378,6645.0
2022-07-20 15:15:00,94.08,94.27,94.05,94.25,6269.0,87.6378,87.8148,87.6098,87.7961,6269.0
2022-07-20 15:20:00,94.26,94.51,94.24,94.45,16986.0,87.8054,88.0383,87.7868,87.9824,16986.0
2022-07-20 15:25:00,94.44,94.66,94.41,94.66,12438.0,87.9731,88.178,87.9452,88.178,12438.0
2022-07-20 15:30:00,94.61,94.65,94.54,94.61,14568.0,88.1315,88.1687,88.0663,88.1315,14568.0
2022-07-20 15:35:00,94.62,94.71,94.58,94.66,11964.0,88.1408,88.2246,88.1035,88.178,11964.0
2022-07-20 15:40:00,94.66,95.04,94.65,95.01,27837.0,88.178,88.532,88.1687,88.5041,27837.0
2022-07-20 15:45:00,94.99,95.01,94.81,94.9,34456.0,88.4854,88.5041,88.3178,88.4016,34456.0
2022-07-20 15:50:00,94.89,95.13,94.78,94.84,91018.0,88.3923,88.6159,88.2898,88.3457,91018.0
2022-07-20 15:55:00,94.84,95.08,94.8,95.03,91980.0,88.3457,88.5693,88.3085,88.5227,91980.0
2022-07-21 09:30:00,94.37,95.12,94.14,94.14,24801.0,87.9079,88.6065,87.6937,87.6937,24801.0
2022-07-21 09:35:00,94.03,94.31,93.78,94.05,8125.0,87.5912,87.852,87.3583,87.6098,8125.0
2022-07-21 09:40:00,93.9,94.18,93.67,94.09,4256.0,87.4701,87.7309,87.2558,87.6471,4256.0
2022-07-21 09:45:00,93.56,94.18,93.47,94.18,7598.0,87.1534,87.7309,87.0695,87.7309,7598.0
2022-07-21 09:50:00,94.15,94.57,93.99,94.56,4955.0,87.703,88.0942,87.5539,88.0849,4955.0
2022-07-21 09:55:00,94.76,94.77,94.09,94.33,10797.0,88.2712,88.2805,87.6471,87.8706,10797.0
2022-07-21 10:00:00,94.13,94.36,93.8,93.87,8798.0,87.6843,87.8986,87.3769,87.4421,8798.0
2022-07-21 10:05:00,93.64,94.04,93.64,93.89,14514.0,87.2279,87.6005,87.2279,87.4608,14514.0
2022-07-21 10:10:00,93.8,94.12,93.22,93.22,10051.0,87.3769,87.675,86.8367,86.8367,10051.0
2022-07-21 10:15:00,93.12,93.86,93.01,93.86,8581.0,86.7435,87.4328,86.641,87.4328,8581.0
2022-07-21 10:20:00,93.88,93.98,93.16,93.18,8002.0,87.4515,87.5446,86.7808,86.7994,8002.0
2022-07-21 10:25:00,93.12,93.12,92.38,92.66,22161.0,86.7435,86.7435,86.0542,86.315,22161.0
2022-07-21 10:30:00,92.65,92.93,92.58,92.58,5873.0,86.3057,86.5665,86.2405,86.2405,5873.0
2022-07-21 10:35:00,92.48,92.81,92.31,92.78,9373.0,86.1473,86.4547,85.989,86.4268,9373.0
2022-07-21 10:40:00,92.95,92.95,92.6,92.77,19166.0,86.5851,86.5851,86.2591,86.4175,19166.0
2022-07-21 10:45:00,92.81,93.07,92.61,92.72,13503.0,86.4547,86.6969,86.2684,86.3709,13503.0
2022-07-21 10:50:00,92.75,93.12,92.75,93.0,5290.0,86.3988,86.7435,86.3988,86.6317,5290.0
2022-07-21 10:55:00,93.04,93.58,93.01,93.42,7699.0,86.669,87.172,86.641,87.023,7699.0
2022-07-21 11:00:00,93.41,93.84,93.33,93.8,6612.0,87.0136,87.4142,86.9391,87.3769,6612.0
2022-07-21 11:05:00,93.85,93.85,93.45,93.64,5624.0,87.4235,87.4235,87.0509,87.2279,5624.0
2022-07-21 11:10:00,93.69,93.69,93.42,93.65,4650.0,87.2745,87.2745,87.023,87.2372,4650.0
2022-07-21 11:15:00,93.65,93.87,93.59,93.65,6598.0,87.2372,87.4421,87.1813,87.2372,6598.0
2022-07-21 11:20:00,93.58,93.58,93.35,93.45,5252.0,87.172,87.172,86.9577,87.0509,5252.0
2022-07-21 11:25:00,93.41,93.55,93.38,93.38,5080.0,87.0136,87.1441,86.9857,86.9857,5080.0
2022-07-21 11:30:00,93.43,93.62,93.22,93.56,6403.0,87.0323,87.2093,86.8367,87.1534,6403.0
2022-07-21 11:35:00,93.6,93.6,93.5,93.55,3367.0,87.1906,87.1906,87.0975,87.1441,3367.0
2022-07-21 11:40:00,93.58,93.75,93.56,93.61,4925.0,87.172,87.3304,87.1534,87.1999,4925.0
2022-07-21 11:45:00,93.53,93.85,93.53,93.67,3465.0,87.1254,87.4235,87.1254,87.2558,3465.0
2022-07-21 11:50:00,93.63,93.78,93.63,93.68,3165.0,87.2186,87.3583,87.2186,87.2652,3165.0
2022-07-21 11:55:00,93.69,93.9,93.69,93.86,5907.0,87.2745,87.4701,87.2745,87.4328,5907.0
2022-07-21 12:00:00,93.77,94.07,93.74,94.07,3700.0,87.349,87.6284,87.321,87.6284,3700.0
2022-07-21 12:05:00,94.01,94.17,93.99,94.04,2803.0,87.5726,87.7216,87.5539,87.6005,2803.0
2022-07-21 12:10:00,94.0,94.02,93.8,93.98,6047.0,87.5632,87.5819,87.3769,87.5446,6047.0
2022-07-21 12:15:00,94.04,94.32,94.0,94.23,6104.0,87.6005,87.8613,87.5632,87.7775,6104.0
2022-07-21 12:20:00,94.28,94.28,94.07,94.2,3662.0,87.8241,87.8241,87.6284,87.7495,3662.0
2022-07-21 12:25:00,94.19,94.29,94.16,94.29,4806.0,87.7402,87.8334,87.7123,87.8334,4806.0
2022-07-21 12:30:00,94.29,94.35,94.24,94.29,3073.0,87.8334,87.8893,87.7868,87.8334,3073.0
2022-07-21 12:35:00,94.28,94.34,94.19,94.31,3100.0,87.8241,87.88,87.7402,87.852,3100.0
2022-07-21 12:40:00,94.32,94.39,94.2,94.2,2457.0,87.8613,87.9265,87.7495,87.7495,2457.0
2022-07-21 12:45:00,94.09,94.26,94.08,94.26,3112.0,87.6471,87.8054,87.6378,87.8054,3112.0
2022-07-21 12:50:00,94.34,94.39,94.26,94.28,4569.0,87.88,87.9265,87.8054,87.8241,4569.0
2022-07-21 12:55:00,94.3,94.32,94.21,94.32,900.0,87.8427,87.8613,87.7589,87.8613,900.0
2022-07-21 13:00:00,94.31,94.37,94.25,94.32,2374.0,87.852,87.9079,87.7961,87.8613,2374.0
2022-07-21 13:05:00,94.29,94.41,94.26,94.34,4121.0,87.8334,87.9452,87.8054,87.88,4121.0
2022-07-21 13:10:00,94.25,94.35,94.17,94.17,3551.0,87.7961,87.8893,87.7216,87.7216,3551.0
2022-07-21 13:15:00,94.2,94.35,94.17,94.17,3570.0,87.7495,87.8893,87.7216,87.7216,3570.0
2022-07-21 13:20:00,94.19,94.25,94.1,94.13,2200.0,87.7402,87.7961,87.6564,87.6843,2200.0
2022-07-21 13:25:00,94.12,94.22,93.99,94.11,7156.0,87.675,87.7682,87.5539,87.6657,7156.0
2022-07-21 13:30:00,94.05,94.05,93.71,93.71,3871.0,87.6098,87.6098,87.2931,87.2931,3871.0
2022-07-21 13:35:00,93.72,94.01,93.63,94.01,2694.0,87.3024,87.5726,87.2186,87.5726,2694.0
2022-07-21 13:40:00,93.98,94.05,93.93,94.01,3052.0,87.5446,87.6098,87.498,87.5726,3052.0
2022-07-21 13:45:00,94.01,94.06,93.97,94.03,2000.0,87.5726,87.6191,87.5353,87.5912,2000.0
2022-07-21 13:50:00,94.0,94.05,93.87,93.87,2689.0,87.5632,87.6098,87.4421,87.4421,2689.0
2022-07-21 13:55:00,93.88,94.18,93.88,94.15,2896.0,87.4515,87.7309,87.4515,87.703,2896.0
2022-07-21 14:00:00,94.21,94.24,94.13,94.18,1965.0,87.7589,87.7868,87.6843,87.7309,1965.0
2022-07-21 14:05:00,94.21,94.31,94.21,94.31,2982.0,87.7589,87.852,87.7589,87.852,2982.0
2022-07-21 14:10:00,94.27,94.52,94.21,94.48,3273.0,87.8148,88.0476,87.7589,88.0104,3273.0
2022-07-21 14:15:00,94.48,94.51,94.38,94.43,2488.0,88.0104,88.0383,87.9172,87.9638,2488.0
2022-07-21 14:20:00,94.42,94.53,94.42,94.52,2214.0,87.9545,88.0569,87.9545,88.0476,2214.0
2022-07-21 14:25:00,94.48,94.49,94.39,94.48,3114.0,88.0104,88.0197,87.9265,88.0104,3114.0
2022-07-21 14:30:00,94.45,94.48,94.36,94.37,3215.0,87.9824,88.0104,87.8986,87.9079,3215.0
2022-07-21 14:35:00,94.4,94.42,94.28,94.4,3247.0,87.9358,87.9545,87.8241,87.9358,3247.0
2022-07-21 14:40:00,94.4,94.43,94.24,94.26,4499.0,87.9358,87.9638,87.7868,87.8054,4499.0
2022-07-21 14:45:00,94.24,94.28,94.2,94.27,3279.0,87.7868,87.8241,87.7495,87.8148,3279.0
2022-07-21 14:50:00,94.25,94.32,94.19,94.32,18675.0,87.7961,87.8613,87.7402,87.8613,18675.0
2022-07-21 14:55:00,94.32,94.4,94.32,94.38,4067.0,87.8613,87.9358,87.8613,87.9172,4067.0
2022-07-21 15:00:00,94.38,94.6,94.36,94.6,4039.0,87.9172,88.1222,87.8986,88.1222,4039.0
2022-07-21 15:05:00,94.56,94.7,94.52,94.69,2157.0,88.0849,88.2153,88.0476,88.206,2157.0
2022-07-21 15:10:00,94.71,94.71,94.51,94.54,4233.0,88.2246,88.2246,88.0383,88.0663,4233.0
2022-07-21 15:15:00,94.52,94.67,94.46,94.67,6292.0,88.0476,88.1874,87.9917,88.1874,6292.0
2022-07-21 15:20:00,94.7,94.78,94.64,94.7,5376.0,88.2153,88.2898,88.1594,88.2153,5376.0
2022-07-21 15:25:00,94.72,94.73,94.52,94.54,6277.0,88.2339,88.2433,88.0476,88.0663,6277.0
2022-07-21 15:30:00,94.55,94.67,94.52,94.65,6952.0,88.0756,88.1874,88.0476,88.1687,6952.0
2022-07-21 15:35:00,94.67,94.92,94.65,94.66,11248.0,88.1874,88.4202,88.1687,88.178,11248.0
2022-07-21 15:40:00,94.67,94.85,94.66,94.84,10742.0,88.1874,88.355,88.178,88.3457,10742.0
2022-07-21 15:45:00,94.82,94.95,94.78,94.91,17802.0,88.3271,88.4482,88.2898,88.4109,17802.0
2022-07-21 15:50:00,94.92,95.17,94.92,95.11,41984.0,88.4202,88.6531,88.4202,88.5972,41984.0
2022-07-21 15:55:00,95.1,95.21,95.02,95.08,77498.0,88.5879,88.6904,88.5134,88.5693,77498.0
2022-07-22 09:30:00,96.15,96.61,95.87,95.87,13818.0,89.566,89.9945,89.3052,89.3052,13818.0
2022-07-22 09:35:00,95.88,96.5,95.84,96.33,10889.0,89.3145,89.892,89.2772,89.7337,10889.0
2022-07-22 09:40:00,96.31,97.16,96.18,97.16,12911.0,89.7151,90.5069,89.594,90.5069,12911.0
2022-07-22 09:45:00,97.11,97.37,96.63,97.34,19413.0,90.4603,90.7025,90.0131,90.6745,19413.0
2022-07-22 09:50:00,97.35,97.63,96.18,96.19,23244.0,90.6838,90.9447,89.594,89.6033,23244.0
2022-07-22 09:55:00,96.16,96.16,95.19,95.44,14668.0,89.5753,89.5753,88.6718,88.9046,14668.0
2022-07-22 10:00:00,95.45,96.26,95.27,96.18,9342.0,88.9139,89.6685,88.7463,89.594,9342.0
2022-07-22 10:05:00,96.23,96.4,95.94,96.36,13617.0,89.6405,89.7989,89.3704,89.7616,13617.0
2022-07-22 10:10:00,96.45,96.5,95.92,96.46,23716.0,89.8455,89.892,89.3518,89.8548,23716.0
2022-07-22 10:15:00,96.52,96.89,96.46,96.73,11526.0,89.9107,90.2553,89.8548,90.1063,11526.0
2022-07-22 10:20:00,96.73,96.73,95.86,96.04,13425.0,90.1063,90.1063,89.2959,89.4635,13425.0
2022-07-22 10:25:00,96.07,96.11,95.52,95.96,18381.0,89.4915,89.5288,88.9792,89.389,18381.0
2022-07-22 10:30:00,95.92,96.05,95.81,95.9,8619.0,89.3518,89.4729,89.2493,89.3331,8619.0
2022-07-22 10:35:00,95.96,96.14,95.81,95.89,36181.0,89.389,89.5567,89.2493,89.3238,36181.0
2022-07-22 10:40:00,95.84,95.92,95.74,95.75,5429.0,89.2772,89.3518,89.1841,89.1934,5429.0
2022-07-22 10:45:00,95.69,95.93,95.69,95.8,9001.0,89.1375,89.3611,89.1375,89.24,9001.0
2022-07-22 10:50:00,95.77,95.99,95.71,95.97,8911.0,89.212,89.417,89.1561,89.3983,8911.0
2022-07-22 10:55:00,95.95,96.05,95.81,95.86,18100.0,89.3797,89.4729,89.2493,89.2959,18100.0
2022-07-22 11:00:00,95.81,95.91,95.26,95.35,17062.0,89.2493,89.3425,88.737,88.8208,17062.0
2022-07-22 11:05:00,95.26,95.57,95.26,95.52,7216.0,88.737,89.0257,88.737,88.9792,7216.0
2022-07-22 11:10:00,95.5,95.82,95.5,95.72,7859.0,88.9605,89.2586,88.9605,89.1655,7859.0
2022-07-22 11:15:00,95.7,95.7,95.31,95.45,11146.0,89.1468,89.1468,88.7835,88.9139,11146.0
2022-07-22 11:20:00,95.42,95.45,94.87,94.87,14138.0,88.886,88.9139,88.3737,88.3737,14138.0
2022-07-22 11:25:00,94.87,94.87,94.58,94.61,12334.0,88.3737,88.3737,88.1035,88.1315,12334.0
2022-07-22 11:30:00,94.61,94.63,94.26,94.41,7220.0,88.1315,88.1501,87.8054,87.9452,7220.0
2022-07-22 11:35:00,94.42,94.53,94.09,94.38,12395.0,87.9545,88.0569,87.6471,87.9172,12395.0
2022-07-22 11:40:00,94.35,94.35,94.05,94.28,14935.0,87.8893,87.8893,87.6098,87.8241,14935.0
2022-07-22 11:45:00,94.29,94.41,94.1,94.41,12504.0,87.8334,87.9452,87.6564,87.9452,12504.0
2022-07-22 11:50:00,94.43,94.71,94.43,94.64,12124.0,87.9638,88.2246,87.9638,88.1594,12124.0
2022-07-22 11:55:00,94.64,94.79,94.55,94.65,12524.0,88.1594,88.2991,88.0756,88.1687,12524.0
2022-07-22 12:00:00,94.65,94.92,94.62,94.87,3577.0,88.1687,88.4202,88.1408,88.3737,3577.0
2022-07-22 12:05:00,94.91,94.96,94.66,94.66,9651.0,88.4109,88.4575,88.178,88.178,9651.0
2022-07-22 12:10:00,94.67,94.73,94.49,94.64,5753.0,88.1874,88.2433,88.0197,88.1594,5753.0
2022-07-22 12:15:00,94.7,94.99,94.7,94.74,6493.0,88.2153,88.4854,88.2153,88.2526,6493.0
2022-07-22 12:20:00,94.71,94.77,94.43,94.44,4876.0,88.2246,88.2805,87.9638,87.9731,4876.0
2022-07-22 12:25:00,94.45,94.8,94.44,94.71,5100.0,87.9824,88.3085,87.9731,88.2246,5100.0
2022-07-22 12:30:00,94.7,95.15,94.7,95.09,6661.0,88.2153,88.6345,88.2153,88.5786,6661.0
2022-07-22 12:35:00,95.05,95.16,94.99,95.13,2000.0,88.5413,88.6438,88.4854,88.6159,2000.0
2022-07-22 12:40:00,95.16,95.16,94.95,94.98,3223.0,88.6438,88.6438,88.4482,88.4761,3223.0
2022-07-22 12:45:00,94.95,95.21,94.95,95.12,2921.0,88.4482,88.6904,88.4482,88.6065,2921.0
2022-07-22 12:50:00,95.1,95.26,95.04,95.05,56290.0,88.5879,88.737,88.532,88.5413,56290.0
2022-07-22 12:55:00,95.06,95.12,94.81,94.82,3980.0,88.5507,88.6065,88.3178,88.3271,3980.0
2022-07-22 13:00:00,94.76,94.76,94.45,94.47,5520.0,88.2712,88.2712,87.9824,88.0011,5520.0
2022-07-22 13:05:00,94.44,94.5,94.34,94.5,7518.0,87.9731,88.029,87.88,88.029,7518.0
2022-07-22 13:10:00,94.45,94.45,93.84,93.84,15662.0,87.9824,87.9824,87.4142,87.4142,15662.0
2022-07-22 13:15:00,93.81,94.1,93.8,93.86,14587.0,87.3863,87.6564,87.3769,87.4328,14587.0
2022-07-22 13:20:00,94.03,94.07,93.84,93.99,6497.0,87.5912,87.6284,87.4142,87.5539,6497.0
2022-07-22 13:25:00,94.03,94.12,93.91,94.09,8864.0,87.5912,87.675,87.4794,87.6471,8864.0
2022-07-22 13:30:00,94.07,94.07,93.9,93.9,3610.0,87.6284,87.6284,87.4701,87.4701,3610.0
2022-07-22 13:35:00,93.95,94.16,93.88,94.16,2644.0,87.5167,87.7123,87.4515,87.7123,2644.0
2022-07-22 13:40:00,94.18,94.39,94.15,94.37,5537.0,87.7309,87.9265,87.703,87.9079,5537.0
2022-07-22 13:45:00,94.38,94.54,94.1,94.2,13744.0,87.9172,88.0663,87.6564,87.7495,13744.0
2022-07-22 13:50:00,94.15,94.19,94.08,94.16,4720.0,87.703,87.7402,87.6378,87.7123,4720.0
2022-07-22 13:55:00,94.2,94.42,94.2,94.33,4295.0,87.7495,87.9545,87.7495,87.8706,4295.0
2022-07-22 14:00:00,94.37,94.37,94.11,94.23,3300.0,87.9079,87.9079,87.6657,87.7775,3300.0
2022-07-22 14:05:00,94.24,94.27,94.08,94.19,3926.0,87.7868,87.8148,87.6378,87.7402,3926.0
2022-07-22 14:10:00,94.16,94.35,94.15,94.35,23400.0,87.7123,87.8893,87.703,87.8893,23400.0
2022-07-22 14:15:00,94.35,94.55,94.32,94.55,5540.0,87.8893,88.0756,87.8613,88.0756,5540.0
2022-07-22 14:20:00,94.55,94.55,94.31,94.31,6964.0,88.0756,88.0756,87.852,87.852,6964.0
2022-07-22 14:25:00,94.31,94.4,94.21,94.4,4200.0,87.852,87.9358,87.7589,87.9358,4200.0
2022-07-22 14:30:00,94.38,94.58,94.32,94.55,5813.0,87.9172,88.1035,87.8613,88.0756,5813.0
2022-07-22 14:35:00,94.57,94.57,94.42,94.48,4258.0,88.0942,88.0942,87.9545,88.0104,4258.0
2022-07-22 14:40:00,94.49,94.54,94.37,94.47,3135.0,88.0197,88.0663,87.9079,88.0011,3135.0
2022-07-22 14:45:00,94.46,94.53,94.42,94.5,2380.0,87.9917,88.0569,87.9545,88.029,2380.0
2022-07-22 14:50:00,94.47,94.58,94.43,94.49,4492.0,88.0011,88.1035,87.9638,88.0197,4492.0
2022-07-22 14:55:00,94.48,94.54,94.42,94.44,2777.0,88.0104,88.0663,87.9545,87.9731,2777.0
2022-07-22 15:00:00,94.44,94.56,94.36,94.52,6100.0,87.9731,88.0849,87.8986,88.0476,6100.0
2022-07-22 15:05:00,94.58,94.58,94.42,94.46,4000.0,88.1035,88.1035,87.9545,87.9917,4000.0
2022-07-22 15:10:00,94.44,94.73,94.42,94.73,4111.0,87.9731,88.2433,87.9545,88.2433,4111.0
2022-07-22 15:15:00,94.74,94.76,94.67,94.67,5915.0,88.2526,88.2712,88.1874,88.1874,5915.0
2022-07-22 15:20:00,94.68,94.81,94.68,94.8,7330.0,88.1967,88.3178,88.1967,88.3085,7330.0
2022-07-22 15:25:00,94.77,94.79,94.65,94.78,15026.0,88.2805,88.2991,88.1687,88.2898,15026.0
2022-07-22 15:30:00,94.81,94.89,94.68,94.68,15725.0,88.3178,88.3923,88.1967,88.1967,15725.0
2022-07-22 15:35:00,94.68,94.68,94.53,94.54,20887.0,88.1967,88.1967,88.0569,88.0663,20887.0
2022-07-22 15:40:00,94.52,94.61,94.5,94.58,13687.0,88.0476,88.1315,88.029,88.1035,13687.0
2022-07-22 15:45:00,94.58,94.67,94.5,94.63,17930.0,88.1035,88.1874,88.029,88.1501,17930.0
2022-07-22 15:50:00,94.68,94.97,94.68,94.94,35052.0,88.1967,88.4668,88.1967,88.4389,35052.0
2022-07-22 15:55:00,94.96,95.03,94.9,95.01,57426.0,88.4575,88.5227,88.4016,88.5041,57426.0
2022-07-25 09:30:00,95.12,95.26,93.48,93.48,14433.0,88.6065,88.737,87.0788,87.0788,14433.0
2022-07-25 09:35:00,93.45,93.63,93.07,93.63,7638.0,87.0509,87.2186,86.6969,87.2186,7638.0
2022-07-25 09:40:00,93.51,94.39,93.5,94.22,5181.0,87.1068,87.9265,87.0975,87.7682,5181.0
2022-07-25 09:45:00,94.18,94.37,93.86,94.36,3055.0,87.7309,87.9079,87.4328,87.8986,3055.0
2022-07-25 09:50:00,94.47,94.82,94.18,94.25,11983.0,88.0011,88.3271,87.7309,87.7961,11983.0
2022-07-25 09:55:00,94.38,94.94,94.15,94.55,19162.0,87.9172,88.4389,87.703,88.0756,19162.0
2022-07-25 10:00:00,94.38,94.58,94.29,94.51,6603.0,87.9172,88.1035,87.8334,88.0383,6603.0
2022-07-25 10:05:00,94.41,94.41,93.46,93.54,18407.0,87.9452,87.9452,87.0602,87.1347,18407.0
2022-07-25 10:10:00,93.56,93.84,93.53,93.71,5407.0,87.1534,87.4142,87.1254,87.2931,5407.0
2022-07-25 10:15:00,93.52,93.56,93.14,93.26,9499.0,87.1161,87.1534,86.7621,86.8739,9499.0
2022-07-25 10:20:00,93.23,93.55,93.09,93.55,21063.0,86.846,87.1441,86.7156,87.1441,21063.0
2022-07-25 10:25:00,93.64,93.67,93.12,93.59,8509.0,87.2279,87.2558,86.7435,87.1813,8509.0
2022-07-25 10:30:00,93.51,93.54,93.14,93.33,4157.0,87.1068,87.1347,86.7621,86.9391,4157.0
2022-07-25 10:35:00,93.26,93.52,93.12,93.3,4849.0,86.8739,87.1161,86.7435,86.9112,4849.0
2022-07-25 10:40:00,93.2,93.59,93.2,93.59,2909.0,86.818,87.1813,86.818,87.1813,2909.0
2022-07-25 10:45:00,93.55,93.67,93.43,93.52,4894.0,87.1441,87.2558,87.0323,87.1161,4894.0
2022-07-25 10:50:00,93.27,93.53,93.23,93.45,7408.0,86.8832,87.1254,86.846,87.0509,7408.0
2022-07-25 10:55:00,93.43,93.6,93.4,93.49,3228.0,87.0323,87.1906,87.0043,87.0882,3228.0
2022-07-25 11:00:00,93.44,93.73,93.39,93.73,1500.0,87.0416,87.3117,86.995,87.3117,1500.0
2022-07-25 11:05:00,93.71,93.92,93.71,93.81,4364.0,87.2931,87.4887,87.2931,87.3863,4364.0
2022-07-25 11:10:00,93.76,93.84,93.42,93.56,2800.0,87.3397,87.4142,87.023,87.1534,2800.0
2022-07-25 11:15:00,93.33,93.45,93.32,93.4,2540.0,86.9391,87.0509,86.9298,87.0043,2540.0
2022-07-25 11:20:00,93.42,93.67,93.42,93.6,2800.0,87.023,87.2558,87.023,87.1906,2800.0
2022-07-25 11:25:00,93.57,93.78,93.39,93.78,1900.0,87.1627,87.3583,86.995,87.3583,1900.0
2022-07-25 11:30:00,93.82,93.87,93.54,93.66,14118.0,87.3956,87.4421,87.1347,87.2465,14118.0
2022-07-25 11:35:00,93.7,93.76,93.46,93.53,4508.0,87.2838,87.3397,87.0602,87.1254,4508.0
2022-07-25 11:40:00,93.52,93.63,93.46,93.55,5346.0,87.1161,87.2186,87.0602,87.1441,5346.0
2022-07-25 11:45:00,93.57,93.69,93.54,93.55,5027.0,87.1627,87.2745,87.1347,87.1441,5027.0
2022-07-25 11:50:00,93.47,93.55,93.31,93.31,4477.0,87.0695,87.1441,86.9205,86.9205,4477.0
2022-07-25 11:55:00,93.37,93.5,93.33,93.5,3805.0,86.9764,87.0975,86.9391,87.0975,3805.0
2022-07-25 12:00:00,93.51,93.51,93.19,93.37,10146.0,87.1068,87.1068,86.8087,86.9764,10146.0
2022-07-25 12:05:00,93.34,93.4,93.02,93.09,7847.0,86.9484,87.0043,86.6503,86.7156,7847.0
2022-07-25 12:10:00,93.09,93.13,92.82,92.92,5798.0,86.7156,86.7528,86.464,86.5572,5798.0
2022-07-25 12:15:00,92.95,92.96,92.69,92.7,10970.0,86.5851,86.5945,86.3429,86.3523,10970.0
2022-07-25 12:20:00,92.72,92.82,92.59,92.74,5001.0,86.3709,86.464,86.2498,86.3895,5001.0
2022-07-25 12:25:00,92.71,92.92,92.67,92.92,5383.0,86.3616,86.5572,86.3243,86.5572,5383.0
2022-07-25 12:30:00,92.91,92.96,92.67,92.91,15198.0,86.5479,86.5945,86.3243,86.5479,15198.0
2022-07-25 12:35:00,93.0,93.03,92.91,92.95,18671.0,86.6317,86.6597,86.5479,86.5851,18671.0
2022-07-25 12:40:00,92.99,93.2,92.95,93.13,27124.0,86.6224,86.818,86.5851,86.7528,27124.0
2022-07-25 12:45:00,93.1,93.28,93.1,93.15,5500.0,86.7249,86.8925,86.7249,86.7714,5500.0
2022-07-25 12:50:00,93.16,93.16,92.95,92.97,4842.0,86.7808,86.7808,86.5851,86.6038,4842.0
2022-07-25 12:55:00,92.98,92.98,92.8,92.89,6568.0,86.6131,86.6131,86.4454,86.5292,6568.0
2022-07-25 13:00:00,92.91,93.0,92.88,92.97,6625.0,86.5479,86.6317,86.5199,86.6038,6625.0
2022-07-25 13:05:00,92.95,93.07,92.94,93.07,5385.0,86.5851,86.6969,86.5758,86.6969,5385.0
2022-07-25 13:10:00,93.05,93.17,92.98,93.02,4703.0,86.6783,86.7901,86.6131,86.6503,4703.0
2022-07-25 13:15:00,93.04,93.04,92.88,92.88,4426.0,86.669,86.669,86.5199,86.5199,4426.0
2022-07-25 13:20:00,92.87,92.93,92.6,92.73,6530.0,86.5106,86.5665,86.2591,86.3802,6530.0
2022-07-25 13:25:00,92.74,92.77,92.65,92.67,4316.0,86.3895,86.4175,86.3057,86.3243,4316.0
2022-07-25 13:30:00,92.71,92.84,92.67,92.79,2900.0,86.3616,86.4827,86.3243,86.4361,2900.0
2022-07-25 13:35:00,92.75,92.8,92.59,92.59,5070.0,86.3988,86.4454,86.2498,86.2498,5070.0
2022-07-25 13:40:00,92.57,92.63,92.54,92.54,6221.0,86.2312,86.2871,86.2032,86.2032,6221.0
2022-07-25 13:45:00,92.58,92.67,92.51,92.53,6414.0,86.2405,86.3243,86.1753,86.1939,6414.0
2022-07-25 13:50:00,92.53,92.67,92.29,92.29,24782.0,86.1939,86.3243,85.9703,85.9703,24782.0
2022-07-25 13:55:00,92.3,92.48,92.28,92.48,55425.0,85.9796,86.1473,85.961,86.1473,55425.0
2022-07-25 14:00:00,92.49,92.71,92.44,92.63,9452.0,86.1566,86.3616,86.1101,86.2871,9452.0
2022-07-25 14:05:00,92.64,92.8,92.62,92.79,7573.0,86.2964,86.4454,86.2777,86.4361,7573.0
2022-07-25 14:10:00,92.77,92.87,92.72,92.87,6311.0,86.4175,86.5106,86.3709,86.5106,6311.0
2022-07-25 14:15:00,92.87,92.9,92.8,92.8,4713.0,86.5106,86.5386,86.4454,86.4454,4713.0
2022-07-25 14:20:00,92.78,93.0,92.78,92.94,9767.0,86.4268,86.6317,86.4268,86.5758,9767.0
2022-07-25 14:25:00,92.94,93.0,92.9,92.95,8491.0,86.5758,86.6317,86.5386,86.5851,8491.0
2022-07-25 14:30:00,92.94,93.01,92.9,92.95,6631.0,86.5758,86.641,86.5386,86.5851,6631.0
2022-07-25 14:35:00,92.96,93.29,92.96,93.14,8028.0,86.5945,86.9019,86.5945,86.7621,8028.0
2022-07-25 14:40:00,93.15,93.3,93.15,93.24,5701.0,86.7714,86.9112,86.7714,86.8553,5701.0
2022-07-25 14:45:00,93.24,93.24,92.96,93.17,14983.0,86.8553,86.8553,86.5945,86.7901,14983.0
2022-07-25 14:50:00,93.18,93.23,93.09,93.12,6502.0,86.7994,86.846,86.7156,86.7435,6502.0
2022-07-25 14:55:00,93.11,93.12,92.99,93.09,8351.0,86.7342,86.7435,86.6224,86.7156,8351.0
2022-07-25 15:00:00,93.08,93.1,92.83,92.86,10268.0,86.7062,86.7249,86.4734,86.5013,10268.0
2022-07-25 15:05:00,92.88,92.9,92.74,92.8,7687.0,86.5199,86.5386,86.3895,86.4454,7687.0
2022-07-25 15:10:00,92.81,92.88,92.76,92.79,8414.0,86.4547,86.5199,86.4082,86.4361,8414.0
2022-07-25 15:15:00,92.78,92.91,92.72,92.91,10502.0,86.4268,86.5479,86.3709,86.5479,10502.0
2022-07-25 15:20:00,92.92,93.06,92.91,93.02,10522.0,86.5572,86.6876,86.5479,86.6503,10522.0
2022-07-25 15:25:00,93.01,93.03,92.84,92.91,10771.0,86.641,86.6597,86.4827,86.5479,10771.0
2022-07-25 15:30:00,92.91,92.99,92.85,92.99,14485.0,86.5479,86.6224,86.492,86.6224,14485.0
2022-07-25 15:35:00,93.03,93.09,92.85,93.0,25903.0,86.6597,86.7156,86.492,86.6317,25903.0
2022-07-25 15:40:00,92.99,93.06,92.94,92.94,21486.0,86.6224,86.6876,86.5758,86.5758,21486.0
2022-07-25 15:45:00,92.93,93.18,92.92,93.18,33156.0,86.5665,86.7994,86.5572,86.7994,33156.0
2022-07-25 15:50:00,93.2,93.53,93.1,93.41,52091.0,86.818,87.1254,86.7249,87.0136,52091.0
2022-07-25 15:55:00,93.44,93.58,93.36,93.55,89664.0,87.0416,87.172,86.9671,87.1441,89664.0
2022-07-26 09:30:00,89.84,89.87,88.45,88.67,72687.0,83.6881,83.716,82.3933,82.5982,72687.0
2022-07-26 09:35:00,88.56,89.69,88.45,89.23,42759.0,82.4958,83.5484,82.3933,83.1199,42759.0
2022-07-26 09:40:00,89.23,89.95,89.07,89.46,16620.0,83.1199,83.7906,82.9708,83.3341,16620.0
2022-07-26 09:45:00,89.46,90.1,89.29,89.9,18359.0,83.3341,83.9303,83.1758,83.744,18359.0
2022-07-26 09:50:00,90.11,90.7,89.94,90.52,18042.0,83.9396,84.4892,83.7813,84.3215,18042.0
2022-07-26 09:55:00,90.59,90.59,89.94,90.0,12607.0,84.3867,84.3867,83.7813,83.8371,12607.0
2022-07-26 10:00:00,90.0,90.1,89.57,90.1,8902.0,83.8371,83.9303,83.4366,83.9303,8902.0
2022-07-26 10:05:00,90.09,90.16,89.94,89.98,19416.0,83.921,83.9862,83.7813,83.8185,19416.0
2022-07-26 10:10:00,89.95,90.14,89.73,89.82,9619.0,83.7906,83.9676,83.5856,83.6695,9619.0
2022-07-26 10:15:00,89.78,89.89,89.77,89.84,4864.0,83.6322,83.7347,83.6229,83.6881,4864.0
2022-07-26 10:20:00,89.87,89.87,89.3,89.65,6283.0,83.716,83.716,83.1851,83.5111,6283.0
2022-07-26 10:25:00,89.56,89.72,89.46,89.55,4667.0,83.4273,83.5763,83.3341,83.418,4667.0
2022-07-26 10:30:00,89.54,89.83,89.51,89.83,10895.0,83.4086,83.6788,83.3807,83.6788,10895.0
2022-07-26 10:35:00,89.85,90.21,89.81,90.04,7434.0,83.6974,84.0328,83.6602,83.8744,7434.0
2022-07-26 10:40:00,90.03,90.11,89.9,90.11,13635.0,83.8651,83.9396,83.744,83.9396,13635.0
2022-07-26 10:45:00,90.18,90.26,90.09,90.19,11726.0,84.0048,84.0793,83.921,84.0141,11726.0
2022-07-26 10:50:00,90.17,90.42,90.16,90.38,14638.0,83.9955,84.2284,83.9862,84.1911,14638.0
2022-07-26 10:55:00,90.33,90.64,90.25,90.64,9700.0,84.1445,84.4333,84.07,84.4333,9700.0
2022-07-26 11:00:00,90.78,90.79,90.63,90.76,4332.0,84.5637,84.573,84.424,84.5451,4332.0
2022-07-26 11:05:00,90.73,90.74,90.52,90.52,2958.0,84.5172,84.5265,84.3215,84.3215,2958.0
2022-07-26 11:10:00,90.51,90.54,90.39,90.4,5274.0,84.3122,84.3402,84.2004,84.2098,5274.0
2022-07-26 11:15:00,90.45,90.73,90.36,90.66,12584.0,84.2563,84.5172,84.1725,84.452,12584.0
2022-07-26 11:20:00,90.64,90.74,90.43,90.44,5896.0,84.4333,84.5265,84.2377,84.247,5896.0
2022-07-26 11:25:00,90.41,90.41,90.19,90.2,3614.0,84.2191,84.2191,84.0141,84.0234,3614.0
2022-07-26 11:30:00,90.16,90.35,90.1,90.32,7988.0,83.9862,84.1632,83.9303,84.1352,7988.0
2022-07-26 11:35:00,90.29,90.41,90.21,90.25,4106.0,84.1073,84.2191,84.0328,84.07,4106.0
2022-07-26 11:40:00,90.24,90.47,90.24,90.47,1550.0,84.0607,84.275,84.0607,84.275,1550.0
2022-07-26 11:45:00,90.47,90.47,90.3,90.32,2753.0,84.275,84.275,84.1166,84.1352,2753.0
2022-07-26 11:50:00,90.35,90.35,90.0,90.0,6559.0,84.1632,84.1632,83.8371,83.8371,6559.0
2022-07-26 11:55:00,90.0,90.03,89.85,89.85,11461.0,83.8371,83.8651,83.6974,83.6974,11461.0
2022-07-26 12:00:00,89.8,89.93,89.55,89.92,15212.0,83.6508,83.7719,83.418,83.7626,15212.0
2022-07-26 12:05:00,89.91,89.93,89.46,89.52,10312.0,83.7533,83.7719,83.3341,83.39,10312.0
2022-07-26 12:10:00,89.49,89.59,89.47,89.59,4321.0,83.3621,83.4552,83.3434,83.4552,4321.0
2022-07-26 12:15:00,89.63,89.83,89.61,89.7,7827.0,83.4925,83.6788,83.4739,83.5577,7827.0
2022-07-26 12:20:00,89.71,89.78,89.55,89.78,6551.0,83.567,83.6322,83.418,83.6322,6551.0
2022-07-26 12:25:00,89.78,89.78,89.6,89.66,7006.0,83.6322,83.6322,83.4645,83.5204,7006.0
2022-07-26 12:30:00,89.71,89.8,89.65,89.75,3413.0,83.567,83.6508,83.5111,83.6043,3413.0
2022-07-26 12:35:00,89.8,89.8,89.63,89.67,2700.0,83.6508,83.6508,83.4925,83.5297,2700.0
2022-07-26 12:40:00,89.66,89.66,89.53,89.59,2325.0,83.5204,83.5204,83.3993,83.4552,2325.0
2022-07-26 12:45:00,89.59,89.74,89.59,89.68,3500.0,83.4552,83.5949,83.4552,83.5391,3500.0
2022-07-26 12:50:00,89.68,89.81,89.68,89.75,3745.0,83.5391,83.6602,83.5391,83.6043,3745.0
2022-07-26 12:55:00,89.8,89.82,89.7,89.82,2700.0,83.6508,83.6695,83.5577,83.6695,2700.0
2022-07-26 13:00:00,89.77,90.1,89.76,90.08,6209.0,83.6229,83.9303,83.6136,83.9117,6209.0
2022-07-26 13:05:00,90.08,90.08,89.94,90.01,6299.0,83.9117,83.9117,83.7813,83.8465,6299.0
2022-07-26 13:10:00,90.03,90.06,89.95,89.98,4954.0,83.8651,83.893,83.7906,83.8185,4954.0
2022-07-26 13:15:00,90.01,90.04,89.88,89.98,7779.0,83.8465,83.8744,83.7254,83.8185,7779.0
2022-07-26 13:20:00,89.98,90.09,89.94,90.03,9862.0,83.8185,83.921,83.7813,83.8651,9862.0
2022-07-26 13:25:00,90.01,90.12,89.97,90.11,7720.0,83.8465,83.9489,83.8092,83.9396,7720.0
2022-07-26 13:30:00,90.15,90.15,89.85,89.89,7808.0,83.9769,83.9769,83.6974,83.7347,7808.0
2022-07-26 13:35:00,89.89,89.99,89.85,89.95,5494.0,83.7347,83.8278,83.6974,83.7906,5494.0
2022-07-26 13:40:00,89.94,89.94,89.77,89.82,5318.0,83.7813,83.7813,83.6229,83.6695,5318.0
2022-07-26 13:45:00,89.81,89.87,89.77,89.85,7308.0,83.6602,83.716,83.6229,83.6974,7308.0
2022-07-26 13:50:00,89.84,89.97,89.8,89.9,16232.0,83.6881,83.8092,83.6508,83.744,16232.0
2022-07-26 13:55:00,89.92,89.95,89.77,89.77,24828.0,83.7626,83.7906,83.6229,83.6229,24828.0
2022-07-26 14:00:00,89.78,89.89,89.77,89.8,14378.0,83.6322,83.7347,83.6229,83.6508,14378.0
2022-07-26 14:05:00,89.81,89.98,89.63,89.66,12697.0,83.6602,83.8185,83.4925,83.5204,12697.0
2022-07-26 14:10:00,89.68,89.81,89.66,89.77,5590.0,83.5391,83.6602,83.5204,83.6229,5590.0
2022-07-26 14:15:00,89.78,89.79,89.53,89.55,8297.0,83.6322,83.6415,83.3993,83.418,8297.0
2022-07-26 14:20:00,89.55,89.6,89.5,89.55,4042.0,83.418,83.4645,83.3714,83.418,4042.0
2022-07-26 14:25:00,89.52,89.6,89.52,89.53,7190.0,83.39,83.4645,83.39,83.3993,7190.0
2022-07-26 14:30:00,89.53,89.55,89.45,89.53,8245.0,83.3993,83.418,83.3248,83.3993,8245.0
2022-07-26 14:35:00,89.54,89.61,89.52,89.61,3487.0,83.4086,83.4739,83.39,83.4739,3487.0
2022-07-26 14:40:00,89.6,89.88,89.6,89.79,25868.0,83.4645,83.7254,83.4645,83.6415,25868.0
2022-07-26 14:45:00,89.77,89.84,89.74,89.79,8701.0,83.6229,83.6881,83.5949,83.6415,8701.0
2022-07-26 14:50:00,89.75,90.02,89.74,89.95,12305.0,83.6043,83.8558,83.5949,83.7906,12305.0
2022-07-26 14:55:00,89.93,89.93,89.81,89.89,4754.0,83.7719,83.7719,83.6602,83.7347,4754.0
2022-07-26 15:00:00,89.87,89.9,89.72,89.73,5352.0,83.716,83.744,83.5763,83.5856,5352.0
2022-07-26 15:05:00,89.76,89.87,89.73,89.87,3535.0,83.6136,83.716,83.5856,83.716,3535.0
2022-07-26 15:10:00,89.87,90.03,89.85,90.01,13468.0,83.716,83.8651,83.6974,83.8465,13468.0
2022-07-26 15:15:00,90.03,90.03,89.9,89.92,10132.0,83.8651,83.8651,83.744,83.7626,10132.0
2022-07-26 15:20:00,89.93,89.94,89.76,89.8,8374.0,83.7719,83.7813,83.6136,83.6508,8374.0
2022-07-26 15:25:00,89.8,89.81,89.67,89.73,6424.0,83.6508,83.6602,83.5297,83.5856,6424.0
2022-07-26 15:30:00,89.73,89.77,89.5,89.66,19713.0,83.5856,83.6229,83.3714,83.5204,19713.0
2022-07-26 15:35:00,89.65,89.7,89.59,89.7,8510.0,83.5111,83.5577,83.4552,83.5577,8510.0
2022-07-26 15:40:00,89.7,89.74,89.61,89.63,13566.0,83.5577,83.5949,83.4739,83.4925,13566.0
2022-07-26 15:45:00,89.64,89.73,89.56,89.61,25866.0,83.5018,83.5856,83.4273,83.4739,25866.0
2022-07-26 15:50:00,89.64,89.71,89.5,89.7,51285.0,83.5018,83.567,83.3714,83.5577,51285.0
2022-07-26 15:55:00,89.71,89.91,89.69,89.86,71715.0,83.567,83.7533,83.5484,83.7067,71715.0
2022-07-27 09:30:00,90.82,90.88,90.04,90.04,7721.0,84.601,84.6569,83.8744,83.8744,7721.0
2022-07-27 09:35:00,90.01,90.28,89.8,89.97,3126.0,83.8465,84.098,83.6508,83.8092,3126.0
2022-07-27 09:40:00,89.78,89.78,88.71,88.72,7121.0,83.6322,83.6322,82.6355,82.6448,7121.0
2022-07-27 09:45:00,88.69,89.18,88.65,89.1,6800.0,82.6168,83.0733,82.5796,82.9988,6800.0
2022-07-27 09:50:00,89.06,89.12,88.83,88.85,2722.0,82.9615,83.0174,82.7473,82.7659,2722.0
2022-07-27 09:55:00,88.95,89.4,88.58,88.59,10988.0,82.859,83.2782,82.5144,82.5237,10988.0
2022-07-27 10:00:00,88.64,88.7,88.36,88.47,9406.0,82.5703,82.6262,82.3094,82.4119,9406.0
2022-07-27 10:05:00,88.6,88.79,88.49,88.68,10052.0,82.533,82.71,82.4305,82.6075,10052.0
2022-07-27 10:10:00,88.72,89.13,88.71,89.1,5523.0,82.6448,83.0267,82.6355,82.9988,5523.0
2022-07-27 10:15:00,89.11,89.71,89.03,89.71,3929.0,83.0081,83.567,82.9336,83.567,3929.0
2022-07-27 10:20:00,89.77,89.77,89.45,89.45,11272.0,83.6229,83.6229,83.3248,83.3248,11272.0
2022-07-27 10:25:00,89.47,89.93,89.34,89.58,16636.0,83.3434,83.7719,83.2223,83.4459,16636.0
2022-07-27 10:30:00,89.57,89.87,89.54,89.72,2640.0,83.4366,83.716,83.4086,83.5763,2640.0
2022-07-27 10:35:00,89.79,90.21,89.78,90.19,4835.0,83.6415,84.0328,83.6322,84.0141,4835.0
2022-07-27 10:40:00,90.27,90.33,90.04,90.09,3917.0,84.0887,84.1445,83.8744,83.921,3917.0
2022-07-27 10:45:00,90.14,90.19,90.04,90.18,1500.0,83.9676,84.0141,83.8744,84.0048,1500.0
2022-07-27 10:50:00,90.27,90.45,90.23,90.45,3523.0,84.0887,84.2563,84.0514,84.2563,3523.0
2022-07-27 10:55:00,90.5,90.72,90.49,90.56,3381.0,84.3029,84.5078,84.2936,84.3588,3381.0
2022-07-27 11:00:00,90.66,90.74,90.52,90.52,2800.0,84.452,84.5265,84.3215,84.3215,2800.0
2022-07-27 11:05:00,90.52,90.53,90.22,90.26,2175.0,84.3215,84.3309,84.0421,84.0793,2175.0
2022-07-27 11:10:00,90.19,90.54,90.19,90.54,8513.0,84.0141,84.3402,84.0141,84.3402,8513.0
2022-07-27 11:15:00,90.55,90.55,90.21,90.28,11903.0,84.3495,84.3495,84.0328,84.098,11903.0
2022-07-27 11:20:00,90.29,90.29,89.88,89.88,3800.0,84.1073,84.1073,83.7254,83.7254,3800.0
2022-07-27 11:25:00,89.92,90.31,89.89,90.31,5546.0,83.7626,84.1259,83.7347,84.1259,5546.0
2022-07-27 11:30:00,90.29,90.5,90.22,90.43,3683.0,84.1073,84.3029,84.0421,84.2377,3683.0
2022-07-27 11:35:00,90.46,90.51,90.32,90.44,2476.0,84.2656,84.3122,84.1352,84.247,2476.0
2022-07-27 11:40:00,90.48,90.61,90.48,90.52,3622.0,84.2843,84.4054,84.2843,84.3215,3622.0
2022-07-27 11:45:00,90.56,90.56,90.42,90.42,1800.0,84.3588,84.3588,84.2284,84.2284,1800.0
2022-07-27 11:50:00,90.39,90.53,90.36,90.47,2900.0,84.2004,84.3309,84.1725,84.275,2900.0
2022-07-27 11:55:00,90.5,90.6,90.41,90.54,3610.0,84.3029,84.3961,84.2191,84.3402,3610.0
2022-07-27 12:00:00,90.56,90.63,90.52,90.63,1300.0,84.3588,84.424,84.3215,84.424,1300.0
2022-07-27 12:05:00,90.67,90.71,90.6,90.6,2853.0,84.4613,84.4985,84.3961,84.3961,2853.0
2022-07-27 12:10:00,90.63,90.63,90.49,90.62,2600.0,84.424,84.424,84.2936,84.4147,2600.0
2022-07-27 12:15:00,90.63,90.71,90.58,90.63,2935.0,84.424,84.4985,84.3774,84.424,2935.0
2022-07-27 12:20:00,90.58,90.61,90.46,90.52,3350.0,84.3774,84.4054,84.2656,84.3215,3350.0
2022-07-27 12:25:00,90.49,90.54,90.47,90.51,2772.0,84.2936,84.3402,84.275,84.3122,2772.0
2022-07-27 12:30:00,90.54,90.55,90.46,90.49,2151.0,84.3402,84.3495,84.2656,84.2936,2151.0
2022-07-27 12:35:00,90.55,90.55,90.4,90.4,2930.0,84.3495,84.3495,84.2098,84.2098,2930.0
2022-07-27 12:40:00,90.43,90.43,90.32,90.33,2000.0,84.2377,84.2377,84.1352,84.1445,2000.0
2022-07-27 12:45:00,90.32,90.38,90.31,90.32,2245.0,84.1352,84.1911,84.1259,84.1352,2245.0
2022-07-27 12:50:00,90.36,90.41,90.36,90.38,1200.0,84.1725,84.2191,84.1725,84.1911,1200.0
2022-07-27 12:55:00,90.35,90.35,90.24,90.27,1552.0,84.1632,84.1632,84.0607,84.0887,1552.0
2022-07-27 13:00:00,90.29,90.3,90.09,90.23,3400.0,84.1073,84.1166,83.921,84.0514,3400.0
2022-07-27 13:05:00,90.31,90.35,90.21,90.27,2900.0,84.1259,84.1632,84.0328,84.0887,2900.0
2022-07-27 13:10:00,90.23,90.32,90.23,90.31,3254.0,84.0514,84.1352,84.0514,84.1259,3254.0
2022-07-27 13:15:00,90.31,90.33,90.22,90.23,2901.0,84.1259,84.1445,84.0421,84.0514,2901.0
2022-07-27 13:20:00,90.23,90.3,90.2,90.21,4756.0,84.0514,84.1166,84.0234,84.0328,4756.0
2022-07-27 13:25:00,90.25,90.35,90.19,90.26,3500.0,84.07,84.1632,84.0141,84.0793,3500.0
2022-07-27 13:30:00,90.23,90.26,90.12,90.12,2420.0,84.0514,84.0793,83.9489,83.9489,2420.0
2022-07-27 13:35:00,90.12,90.14,90.03,90.04,5768.0,83.9489,83.9676,83.8651,83.8744,5768.0
2022-07-27 13:40:00,90.04,90.12,89.89,89.89,4565.0,83.8744,83.9489,83.7347,83.7347,4565.0
2022-07-27 13:45:00,89.83,90.02,89.8,89.92,3411.0,83.6788,83.8558,83.6508,83.7626,3411.0
2022-07-27 13:50:00,89.9,89.93,89.81,89.85,6614.0,83.744,83.7719,83.6602,83.6974,6614.0
2022-07-27 13:55:00,89.82,89.82,89.49,89.63,5219.0,83.6695,83.6695,83.3621,83.4925,5219.0
2022-07-27 14:00:00,89.68,90.1,89.62,89.94,7091.0,83.5391,83.9303,83.4832,83.7813,7091.0
2022-07-27 14:05:00,89.88,89.88,89.55,89.62,4512.0,83.7254,83.7254,83.418,83.4832,4512.0
2022-07-27 14:10:00,89.68,89.95,89.68,89.77,3793.0,83.5391,83.7906,83.5391,83.6229,3793.0
2022-07-27 14:15:00,89.8,89.95,89.79,89.83,5805.0,83.6508,83.7906,83.6415,83.6788,5805.0
2022-07-27 14:20:00,89.85,89.94,89.82,89.84,3093.0,83.6974,83.7813,83.6695,83.6881,3093.0
2022-07-27 14:25:00,89.9,90.09,89.78,89.98,11209.0,83.744,83.921,83.6322,83.8185,11209.0
2022-07-27 14:30:00,90.08,90.1,89.75,89.9,5355.0,83.9117,83.9303,83.6043,83.744,5355.0
2022-07-27 14:35:00,89.85,90.73,89.85,90.66,4500.0,83.6974,84.5172,83.6974,84.452,4500.0
2022-07-27 14:40:00,90.74,91.27,90.74,91.24,6152.0,84.5265,85.0202,84.5265,84.9922,6152.0
2022-07-27 14:45:00,91.29,91.38,91.11,91.25,3688.0,85.0388,85.1226,84.8711,85.0015,3688.0
2022-07-27 14:50:00,91.32,91.6,91.09,91.41,8412.0,85.0668,85.3276,84.8525,85.1506,8412.0
2022-07-27 14:55:00,91.43,91.47,91.02,91.17,5027.0,85.1692,85.2065,84.7873,84.927,5027.0
2022-07-27 15:00:00,91.21,91.23,90.94,91.19,6276.0,84.9643,84.9829,84.7128,84.9457,6276.0
2022-07-27 15:05:00,91.3,91.39,91.15,91.21,4721.0,85.0481,85.132,84.9084,84.9643,4721.0
2022-07-27 15:10:00,91.23,91.24,91.04,91.09,5035.0,84.9829,84.9922,84.8059,84.8525,5035.0
2022-07-27 15:15:00,91.1,91.19,91.06,91.15,7963.0,84.8618,84.9457,84.8246,84.9084,7963.0
2022-07-27 15:20:00,91.18,91.41,91.01,91.37,7809.0,84.9363,85.1506,84.778,85.1133,7809.0
2022-07-27 15:25:00,91.4,91.67,91.35,91.65,9108.0,85.1413,85.3928,85.0947,85.3742,9108.0
2022-07-27 15:30:00,91.7,91.85,91.63,91.81,12259.0,85.4207,85.5605,85.3555,85.5232,12259.0
2022-07-27 15:35:00,91.81,91.81,91.49,91.5,15489.0,85.5232,85.5232,85.2251,85.2344,15489.0
2022-07-27 15:40:00,91.52,91.71,91.5,91.65,13887.0,85.2531,85.4301,85.2344,85.3742,13887.0
2022-07-27 15:45:00,91.63,91.7,91.52,91.52,22172.0,85.3555,85.4207,85.2531,85.2531,22172.0
2022-07-27 15:50:00,91.55,91.62,91.34,91.51,30889.0,85.281,85.3462,85.0854,85.2437,30889.0
2022-07-27 15:55:00,91.51,91.62,91.29,91.39,52438.0,85.2437,85.3462,85.0388,85.132,52438.0
2022-07-28 09:30:00,91.07,92.02,91.07,91.9,19630.0,84.8339,85.7188,84.8339,85.607,19630.0
2022-07-28 09:35:00,91.9,91.99,91.36,91.56,8556.0,85.607,85.6909,85.104,85.2903,8556.0
2022-07-28 09:40:00,91.49,91.64,90.41,90.44,11230.0,85.2251,85.3648,84.2191,84.247,11230.0
2022-07-28 09:45:00,90.38,90.63,89.8,90.07,10814.0,84.1911,84.424,83.6508,83.9024,10814.0
2022-07-28 09:50:00,90.11,90.28,89.79,90.14,7069.0,83.9396,84.098,83.6415,83.9676,7069.0
2022-07-28 09:55:00,90.18,90.3,89.96,90.18,10836.0,84.0048,84.1166,83.7999,84.0048,10836.0
2022-07-28 10:00:00,90.25,90.53,90.18,90.43,3858.0,84.07,84.3309,84.0048,84.2377,3858.0
2022-07-28 10:05:00,90.48,90.48,90.06,90.11,4036.0,84.2843,84.2843,83.893,83.9396,4036.0
2022-07-28 10:10:00,90.55,90.69,90.05,90.27,3598.0,84.3495,84.4799,83.8837,84.0887,3598.0
2022-07-28 10:15:00,90.32,90.53,90.28,90.4,3032.0,84.1352,84.3309,84.098,84.2098,3032.0
2022-07-28 10:20:00,90.43,90.49,90.18,90.34,5351.0,84.2377,84.2936,84.0048,84.1539,5351.0
2022-07-28 10:25:00,90.36,90.43,89.93,90.31,4046.0,84.1725,84.2377,83.7719,84.1259,4046.0
2022-07-28 10:30:00,90.38,90.48,90.11,90.39,4130.0,84.1911,84.2843,83.9396,84.2004,4130.0
2022-07-28 10:35:00,90.38,90.55,90.35,90.45,8884.0,84.1911,84.3495,84.1632,84.2563,8884.0
2022-07-28 10:40:00,90.52,90.56,90.34,90.47,1300.0,84.3215,84.3588,84.1539,84.275,1300.0
2022-07-28 10:45:00,90.49,90.73,90.37,90.73,2989.0,84.2936,84.5172,84.1818,84.5172,2989.0
2022-07-28 10:50:00,90.69,90.74,90.61,90.68,4652.0,84.4799,84.5265,84.4054,84.4706,4652.0
2022-07-28 10:55:00,90.61,90.9,90.57,90.9,11541.0,84.4054,84.6755,84.3681,84.6755,11541.0
2022-07-28 11:00:00,90.95,91.25,90.78,91.14,4508.0,84.7221,85.0015,84.5637,84.8991,4508.0
2022-07-28 11:05:00,91.13,91.38,91.06,91.32,2801.0,84.8898,85.1226,84.8246,85.0668,2801.0
2022-07-28 11:10:00,91.33,91.39,91.17,91.22,3139.0,85.0761,85.132,84.927,84.9736,3139.0
2022-07-28 11:15:00,91.25,91.48,91.25,91.44,4749.0,85.0015,85.2158,85.0015,85.1785,4749.0
2022-07-28 11:20:00,91.38,91.82,91.38,91.82,3727.0,85.1226,85.5325,85.1226,85.5325,3727.0
2022-07-28 11:25:00,91.82,92.02,91.82,91.99,11232.0,85.5325,85.7188,85.5325,85.6909,11232.0
2022-07-28 11:30:00,91.99,92.13,91.88,91.95,8093.0,85.6909,85.8213,85.5884,85.6536,8093.0
2022-07-28 11:35:00,91.98,92.06,91.87,91.94,3421.0,85.6816,85.7561,85.5791,85.6443,3421.0
2022-07-28 11:40:00,92.01,92.38,91.95,92.38,4658.0,85.7095,86.0542,85.6536,86.0542,4658.0
2022-07-28 11:45:00,92.4,92.4,92.24,92.26,2200.0,86.0728,86.0728,85.9238,85.9424,2200.0
2022-07-28 11:50:00,92.39,92.55,92.37,92.45,14200.0,86.0635,86.2125,86.0449,86.1194,14200.0
2022-07-28 11:55:00,92.4,92.76,92.31,92.76,16277.0,86.0728,86.4082,85.989,86.4082,16277.0
2022-07-28 12:00:00,92.71,92.76,92.61,92.63,6523.0,86.3616,86.4082,86.2684,86.2871,6523.0
2022-07-28 12:05:00,92.7,92.7,92.46,92.54,3405.0,86.3523,86.3523,86.1287,86.2032,3405.0
2022-07-28 12:10:00,92.49,92.73,92.47,92.71,4513.0,86.1566,86.3802,86.138,86.3616,4513.0
2022-07-28 12:15:00,92.72,92.9,92.72,92.84,3366.0,86.3709,86.5386,86.3709,86.4827,3366.0
2022-07-28 12:20:00,92.8,92.97,92.8,92.97,3700.0,86.4454,86.6038,86.4454,86.6038,3700.0
2022-07-28 12:25:00,92.95,93.31,92.9,93.22,13464.0,86.5851,86.9205,86.5386,86.8367,13464.0
2022-07-28 12:30:00,93.16,93.25,93.03,93.05,2406.0,86.7808,86.8646,86.6597,86.6783,2406.0
2022-07-28 12:35:00,93.1,93.17,92.98,93.06,4711.0,86.7249,86.7901,86.6131,86.6876,4711.0
2022-07-28 12:40:00,93.06,93.12,93.05,93.11,3307.0,86.6876,86.7435,86.6783,86.7342,3307.0
2022-07-28 12:45:00,93.13,93.29,93.12,93.26,2827.0,86.7528,86.9019,86.7435,86.8739,2827.0
2022-07-28 12:50:00,93.23,93.24,93.09,93.19,5611.0,86.846,86.8553,86.7156,86.8087,5611.0
2022-07-28 12:55:00,93.17,93.22,93.11,93.11,4624.0,86.7901,86.8367,86.7342,86.7342,4624.0
2022-07-28 13:00:00,93.09,93.15,92.94,93.0,5009.0,86.7156,86.7714,86.5758,86.6317,5009.0
2022-07-28 13:05:00,93.03,93.07,92.91,92.96,7555.0,86.6597,86.6969,86.5479,86.5945,7555.0
2022-07-28 13:10:00,92.98,93.07,92.97,93.0,12043.0,86.6131,86.6969,86.6038,86.6317,12043.0
2022-07-28 13:15:00,93.03,93.07,92.96,93.05,19301.0,86.6597,86.6969,86.5945,86.6783,19301.0
2022-07-28 13:20:00,93.06,93.43,93.0,93.19,5883.0,86.6876,87.0323,86.6317,86.8087,5883.0
2022-07-28 13:25:00,93.24,93.47,93.24,93.44,2700.0,86.8553,87.0695,86.8553,87.0416,2700.0
2022-07-28 13:30:00,93.41,93.47,93.32,93.37,4126.0,87.0136,87.0695,86.9298,86.9764,4126.0
2022-07-28 13:35:00,93.4,93.41,93.3,93.3,3851.0,87.0043,87.0136,86.9112,86.9112,3851.0
2022-07-28 13:40:00,93.34,93.48,93.26,93.26,2633.0,86.9484,87.0788,86.8739,86.8739,2633.0
2022-07-28 13:45:00,93.26,93.34,93.16,93.32,3373.0,86.8739,86.9484,86.7808,86.9298,3373.0
2022-07-28 13:50:00,93.31,93.31,92.96,93.01,10481.0,86.9205,86.9205,86.5945,86.641,10481.0
2022-07-28 13:55:00,93.02,93.15,93.0,93.11,3799.0,86.6503,86.7714,86.6317,86.7342,3799.0
2022-07-28 14:00:00,93.09,93.24,93.02,93.23,8483.0,86.7156,86.8553,86.6503,86.846,8483.0
2022-07-28 14:05:00,93.2,93.23,93.03,93.13,4158.0,86.818,86.846,86.6597,86.7528,4158.0
2022-07-28 14:10:00,93.13,93.22,92.99,93.0,7681.0,86.7528,86.8367,86.6224,86.6317,7681.0
2022-07-28 14:15:00,93.01,93.04,92.91,92.99,4922.0,86.641,86.669,86.5479,86.6224,4922.0
2022-07-28 14:20:00,92.97,93.05,92.9,92.93,6066.0,86.6038,86.6783,86.5386,86.5665,6066.0
2022-07-28 14:25:00,92.99,93.05,92.91,92.97,5063.0,86.6224,86.6783,86.5479,86.6038,5063.0
2022-07-28 14:30:00,92.98,93.02,92.91,93.0,5500.0,86.6131,86.6503,86.5479,86.6317,5500.0
2022-07-28 14:35:00,92.98,93.01,92.9,92.93,7200.0,86.6131,86.641,86.5386,86.5665,7200.0
2022-07-28 14:40:00,92.95,92.98,92.91,92.91,7447.0,86.5851,86.6131,86.5479,86.5479,7447.0
2022-07-28 14:45:00,92.93,92.98,92.91,92.91,6959.0,86.5665,86.6131,86.5479,86.5479,6959.0
2022-07-28 14:50:00,92.9,92.96,92.86,92.95,7513.0,86.5386,86.5945,86.5013,86.5851,7513.0
2022-07-28 14:55:00,92.98,93.11,92.96,93.11,3966.0,86.6131,86.7342,86.5945,86.7342,3966.0
2022-07-28 15:00:00,93.12,93.37,93.11,93.37,5614.0,86.7435,86.9764,86.7342,86.9764,5614.0
2022-07-28 15:05:00,93.36,93.58,93.29,93.32,4997.0,86.9671,87.172,86.9019,86.9298,4997.0
2022-07-28 15:10:00,93.3,93.35,93.22,93.35,4974.0,86.9112,86.9577,86.8367,86.9577,4974.0
2022-07-28 15:15:00,93.34,93.34,93.25,93.28,2770.0,86.9484,86.9484,86.8646,86.8925,2770.0
2022-07-28 15:20:00,93.31,93.37,93.22,93.31,12399.0,86.9205,86.9764,86.8367,86.9205,12399.0
2022-07-28 15:25:00,93.28,93.31,93.21,93.21,8504.0,86.8925,86.9205,86.8273,86.8273,8504.0
2022-07-28 15:30:00,93.21,93.23,93.14,93.21,11153.0,86.8273,86.846,86.7621,86.8273,11153.0
2022-07-28 15:35:00,93.21,93.21,93.01,93.1,17475.0,86.8273,86.8273,86.641,86.7249,17475.0
2022-07-28 15:40:00,93.14,93.14,92.96,92.96,28261.0,86.7621,86.7621,86.5945,86.5945,28261.0
2022-07-28 15:45:00,92.95,93.11,92.8,93.07,28952.0,86.5851,86.7342,86.4454,86.6969,28952.0
2022-07-28 15:50:00,93.07,93.47,93.01,93.46,42026.0,86.6969,87.0695,86.641,87.0602,42026.0
2022-07-28 15:55:00,93.45,93.53,93.31,93.34,58071.0,87.0509,87.1254,86.9205,86.9484,58071.0
2022-07-29 09:30:00,93.32,93.32,92.56,92.59,9991.0,86.9298,86.9298,86.2218,86.2498,9991.0
2022-07-29 09:35:00,92.9,92.91,92.25,92.76,3900.0,86.5386,86.5479,85.9331,86.4082,3900.0
2022-07-29 09:40:00,92.67,93.5,92.49,93.18,4230.0,86.3243,87.0975,86.1566,86.7994,4230.0
2022-07-29 09:45:00,92.97,93.18,92.82,92.87,8617.0,86.6038,86.7994,86.464,86.5106,8617.0
2022-07-29 09:50:00,92.9,93.22,92.85,93.07,2600.0,86.5386,86.8367,86.492,86.6969,2600.0
2022-07-29 09:55:00,92.89,93.28,92.77,93.19,3400.0,86.5292,86.8925,86.4175,86.8087,3400.0
2022-07-29 10:00:00,92.98,93.24,92.91,93.18,3550.0,86.6131,86.8553,86.5479,86.7994,3550.0
2022-07-29 10:05:00,93.22,93.45,93.13,93.24,4219.0,86.8367,87.0509,86.7528,86.8553,4219.0
2022-07-29 10:10:00,93.18,93.46,93.09,93.16,9440.0,86.7994,87.0602,86.7156,86.7808,9440.0
2022-07-29 10:15:00,93.17,93.4,93.12,93.2,4209.0,86.7901,87.0043,86.7435,86.818,4209.0
2022-07-29 10:20:00,93.16,93.37,93.05,93.37,6395.0,86.7808,86.9764,86.6783,86.9764,6395.0
2022-07-29 10:25:00,93.31,93.67,93.3,93.58,4739.0,86.9205,87.2558,86.9112,87.172,4739.0
2022-07-29 10:30:00,93.61,93.61,93.08,93.16,5648.0,87.1999,87.1999,86.7062,86.7808,5648.0
2022-07-29 10:35:00,93.13,93.17,92.98,93.05,3768.0,86.7528,86.7901,86.6131,86.6783,3768.0
2022-07-29 10:40:00,93.05,93.14,92.93,93.12,5456.0,86.6783,86.7621,86.5665,86.7435,5456.0
2022-07-29 10:45:00,93.08,93.65,93.08,93.41,3766.0,86.7062,87.2372,86.7062,87.0136,3766.0
2022-07-29 10:50:00,93.46,93.55,93.38,93.43,3703.0,87.0602,87.1441,86.9857,87.0323,3703.0
2022-07-29 10:55:00,93.48,93.5,93.37,93.42,2213.0,87.0788,87.0975,86.9764,87.023,2213.0
2022-07-29 11:00:00,93.37,93.59,93.13,93.21,3225.0,86.9764,87.1813,86.7528,86.8273,3225.0
2022-07-29 11:05:00,93.22,93.39,93.22,93.29,3351.0,86.8367,86.995,86.8367,86.9019,3351.0
2022-07-29 11:10:00,93.26,93.26,93.02,93.15,4456.0,86.8739,86.8739,86.6503,86.7714,4456.0
2022-07-29 11:15:00,93.09,93.09,92.93,92.99,6209.0,86.7156,86.7156,86.5665,86.6224,6209.0
2022-07-29 11:20:00,93.04,93.04,92.78,92.85,2602.0,86.669,86.669,86.4268,86.492,2602.0
2022-07-29 11:25:00,92.81,92.92,92.71,92.84,2592.0,86.4547,86.5572,86.3616,86.4827,2592.0
2022-07-29 11:30:00,92.81,92.93,92.79,92.87,3434.0,86.4547,86.5665,86.4361,86.5106,3434.0
2022-07-29 11:35:00,92.91,93.07,92.91,93.06,2491.0,86.5479,86.6969,86.5479,86.6876,2491.0
2022-07-29 11:40:00,93.06,93.15,93.0,93.15,4351.0,86.6876,86.7714,86.6317,86.7714,4351.0
2022-07-29 11:45:00,93.15,93.16,92.97,92.97,3019.0,86.7714,86.7808,86.6038,86.6038,3019.0
2022-07-29 11:50:00,92.89,92.96,92.83,92.96,3719.0,86.5292,86.5945,86.4734,86.5945,3719.0
2022-07-29 11:55:00,92.97,92.99,92.92,92.96,1450.0,86.6038,86.6224,86.5572,86.5945,1450.0
2022-07-29 12:00:00,92.98,93.02,92.9,92.93,3043.0,86.6131,86.6503,86.5386,86.5665,3043.0
2022-07-29 12:05:00,92.9,92.9,92.49,92.52,3111.0,86.5386,86.5386,86.1566,86.1846,3111.0
2022-07-29 12:10:00,92.56,92.67,92.43,92.45,11147.0,86.2218,86.3243,86.1007,86.1194,11147.0
2022-07-29 12:15:00,92.48,92.58,92.4,92.52,8502.0,86.1473,86.2405,86.0728,86.1846,8502.0
2022-07-29 12:20:00,92.5,92.62,92.47,92.47,4062.0,86.166,86.2777,86.138,86.138,4062.0
2022-07-29 12:25:00,92.45,92.52,92.44,92.5,2557.0,86.1194,86.1846,86.1101,86.166,2557.0
2022-07-29 12:30:00,92.47,92.54,92.4,92.45,4201.0,86.138,86.2032,86.0728,86.1194,4201.0
2022-07-29 12:35:00,92.42,92.42,92.29,92.34,6179.0,86.0914,86.0914,85.9703,86.0169,6179.0
2022-07-29 12:40:00,92.28,92.31,92.25,92.31,2605.0,85.961,85.989,85.9331,85.989,2605.0
2022-07-29 12:45:00,92.25,92.25,92.05,92.05,4742.0,85.9331,85.9331,85.7468,85.7468,4742.0
2022-07-29 12:50:00,92.06,92.32,92.04,92.32,4232.0,85.7561,85.9983,85.7375,85.9983,4232.0
2022-07-29 12:55:00,92.34,92.5,92.34,92.45,3714.0,86.0169,86.166,86.0169,86.1194,3714.0
2022-07-29 13:00:00,92.45,92.46,92.4,92.42,2710.0,86.1194,86.1287,86.0728,86.0914,2710.0
2022-07-29 13:05:00,92.41,92.54,92.39,92.54,1900.0,86.0821,86.2032,86.0635,86.2032,1900.0
2022-07-29 13:10:00,92.52,92.55,92.44,92.55,3839.0,86.1846,86.2125,86.1101,86.2125,3839.0
2022-07-29 13:15:00,92.52,92.55,92.47,92.55,4201.0,86.1846,86.2125,86.138,86.2125,4201.0
2022-07-29 13:20:00,92.56,92.63,92.46,92.5,2608.0,86.2218,86.2871,86.1287,86.166,2608.0
2022-07-29 13:25:00,92.51,92.54,92.45,92.45,2401.0,86.1753,86.2032,86.1194,86.1194,2401.0
2022-07-29 13:30:00,92.46,92.61,92.44,92.59,4373.0,86.1287,86.2684,86.1101,86.2498,4373.0
2022-07-29 13:35:00,92.57,92.59,92.5,92.58,2334.0,86.2312,86.2498,86.166,86.2405,2334.0
2022-07-29 13:40:00,92.59,92.7,92.58,92.7,6024.0,86.2498,86.3523,86.2405,86.3523,6024.0
2022-07-29 13:45:00,92.7,92.9,92.7,92.85,3701.0,86.3523,86.5386,86.3523,86.492,3701.0
2022-07-29 13:50:00,92.9,93.01,92.88,92.97,2674.0,86.5386,86.641,86.5199,86.6038,2674.0
2022-07-29 13:55:00,93.02,93.07,92.87,92.88,11962.0,86.6503,86.6969,86.5106,86.5199,11962.0
2022-07-29 14:00:00,92.92,92.94,92.83,92.94,4520.0,86.5572,86.5758,86.4734,86.5758,4520.0
2022-07-29 14:05:00,92.91,93.0,92.89,93.0,4002.0,86.5479,86.6317,86.5292,86.6317,4002.0
2022-07-29 14:10:00,92.99,93.25,92.99,93.25,2985.0,86.6224,86.8646,86.6224,86.8646,2985.0
2022-07-29 14:15:00,93.26,93.26,93.14,93.19,4115.0,86.8739,86.8739,86.7621,86.8087,4115.0
2022-07-29 14:20:00,93.2,93.22,93.14,93.18,3542.0,86.818,86.8367,86.7621,86.7994,3542.0
2022-07-29 14:25:00,93.16,93.29,93.15,93.24,13170.0,86.7808,86.9019,86.7714,86.8553,13170.0
2022-07-29 14:30:00,93.28,93.34,93.26,93.26,4107.0,86.8925,86.9484,86.8739,86.8739,4107.0
2022-07-29 14:35:00,93.28,93.43,93.28,93.42,2933.0,86.8925,87.0323,86.8925,87.023,2933.0
2022-07-29 14:40:00,93.41,93.41,93.33,93.41,3503.0,87.0136,87.0136,86.9391,87.0136,3503.0
2022-07-29 14:45:00,93.44,93.49,93.4,93.44,5068.0,87.0416,87.0882,87.0043,87.0416,5068.0
2022-07-29 14:50:00,93.45,93.58,93.44,93.58,2839.0,87.0509,87.172,87.0416,87.172,2839.0
2022-07-29 14:55:00,93.57,93.6,93.47,93.55,4005.0,87.1627,87.1906,87.0695,87.1441,4005.0
2022-07-29 15:00:00,93.54,93.67,93.5,93.67,3315.0,87.1347,87.2558,87.0975,87.2558,3315.0
2022-07-29 15:05:00,93.64,93.72,93.54,93.59,11322.0,87.2279,87.3024,87.1347,87.1813,11322.0
2022-07-29 15:10:00,93.5,93.51,93.41,93.45,5660.0,87.0975,87.1068,87.0136,87.0509,5660.0
2022-07-29 15:15:00,93.45,93.45,93.23,93.36,3101.0,87.0509,87.0509,86.846,86.9671,3101.0
2022-07-29 15:20:00,93.33,93.42,93.3,93.42,2995.0,86.9391,87.023,86.9112,87.023,2995.0
2022-07-29 15:25:00,93.45,93.62,93.41,93.61,8401.0,87.0509,87.2093,87.0136,87.1999,8401.0
2022-07-29 15:30:00,93.59,93.81,93.59,93.81,8650.0,87.1813,87.3863,87.1813,87.3863,8650.0
2022-07-29 15:35:00,93.84,93.99,93.81,93.81,12646.0,87.4142,87.5539,87.3863,87.3863,12646.0
2022-07-29 15:40:00,93.8,93.89,93.76,93.85,14260.0,87.3769,87.4608,87.3397,87.4235,14260.0
2022-07-29 15:45:00,93.81,94.0,93.81,93.92,16432.0,87.3863,87.5632,87.3863,87.4887,16432.0
2022-07-29 15:50:00,93.93,94.05,93.84,93.84,31976.0,87.498,87.6098,87.4142,87.4142,31976.0
2022-07-29 15:55:00,93.83,93.84,93.45,93.64,100264.0,87.4049,87.4142,87.0509,87.2279,100264.0
2022-08-01 09:30:00,92.76,93.31,92.15,92.81,31420.0,86.4082,86.9205,85.8399,86.4547,31420.0
2022-08-01 09:35:00,92.71,93.19,92.47,92.49,3637.0,86.3616,86.8087,86.138,86.1566,3637.0
2022-08-01 09:40:00,92.48,93.68,92.32,93.68,12565.0,86.1473,87.2652,85.9983,87.2652,12565.0
2022-08-01 09:45:00,93.55,93.89,93.31,93.89,3987.0,87.1441,87.4608,86.9205,87.4608,3987.0
2022-08-01 09:50:00,93.92,95.24,93.84,95.02,12968.0,87.4887,88.7183,87.4142,88.5134,12968.0
2022-08-01 09:55:00,95.12,95.37,94.93,95.13,10925.0,88.6065,88.8394,88.4296,88.6159,10925.0
2022-08-01 10:00:00,94.98,95.26,94.77,95.06,8916.0,88.4761,88.737,88.2805,88.5507,8916.0
2022-08-01 10:05:00,94.96,95.52,94.96,95.01,11930.0,88.4575,88.9792,88.4575,88.5041,11930.0
2022-08-01 10:10:00,95.01,95.21,94.78,94.91,4656.0,88.5041,88.6904,88.2898,88.4109,4656.0
2022-08-01 10:15:00,94.89,94.92,94.49,94.49,8916.0,88.3923,88.4202,88.0197,88.0197,8916.0
2022-08-01 10:20:00,94.38,94.64,94.33,94.46,4933.0,87.9172,88.1594,87.8706,87.9917,4933.0
2022-08-01 10:25:00,94.44,94.72,94.33,94.72,5156.0,87.9731,88.2339,87.8706,88.2339,5156.0
2022-08-01 10:30:00,94.66,94.9,94.65,94.8,5866.0,88.178,88.4016,88.1687,88.3085,5866.0
2022-08-01 10:35:00,94.88,95.11,94.75,94.99,5358.0,88.383,88.5972,88.2619,88.4854,5358.0
2022-08-01 10:40:00,95.02,95.26,94.94,95.26,4652.0,88.5134,88.737,88.4389,88.737,4652.0
2022-08-01 10:45:00,95.19,95.32,95.07,95.27,7164.0,88.6718,88.7929,88.56,88.7463,7164.0
2022-08-01 10:50:00,95.28,95.58,95.27,95.55,4373.0,88.7556,89.035,88.7463,89.0071,4373.0
2022-08-01 10:55:00,95.45,95.6,95.41,95.6,5327.0,88.9139,89.0537,88.8767,89.0537,5327.0
2022-08-01 11:00:00,95.6,95.87,95.55,95.87,4737.0,89.0537,89.3052,89.0071,89.3052,4737.0
2022-08-01 11:05:00,95.8,95.86,95.64,95.86,7630.0,89.24,89.2959,89.0909,89.2959,7630.0
2022-08-01 11:10:00,95.85,95.94,95.61,95.94,5584.0,89.2866,89.3704,89.063,89.3704,5584.0
2022-08-01 11:15:00,95.91,95.92,95.58,95.6,7851.0,89.3425,89.3518,89.035,89.0537,7851.0
2022-08-01 11:20:00,95.57,95.99,95.57,95.98,4796.0,89.0257,89.417,89.0257,89.4077,4796.0
2022-08-01 11:25:00,95.95,96.2,95.9,96.13,7885.0,89.3797,89.6126,89.3331,89.5474,7885.0
2022-08-01 11:30:00,96.1,96.19,96.0,96.03,4436.0,89.5194,89.6033,89.4263,89.4542,4436.0
2022-08-01 11:35:00,96.09,96.11,95.91,95.96,5337.0,89.5101,89.5288,89.3425,89.389,5337.0
2022-08-01 11:40:00,96.01,96.31,96.0,96.31,6281.0,89.4356,89.7151,89.4263,89.7151,6281.0
2022-08-01 11:45:00,96.28,96.57,96.26,96.54,7123.0,89.6871,89.9573,89.6685,89.9293,7123.0
2022-08-01 11:50:00,96.54,96.59,96.28,96.29,7718.0,89.9293,89.9759,89.6871,89.6964,7718.0
2022-08-01 11:55:00,96.25,96.34,96.22,96.26,5423.0,89.6592,89.743,89.6312,89.6685,5423.0
2022-08-01 12:00:00,96.23,96.28,96.09,96.15,6191.0,89.6405,89.6871,89.5101,89.566,6191.0
2022-08-01 12:05:00,96.2,96.2,95.99,96.03,7680.0,89.6126,89.6126,89.417,89.4542,7680.0
2022-08-01 12:10:00,96.03,96.1,95.77,95.84,7831.0,89.4542,89.5194,89.212,89.2772,7831.0
2022-08-01 12:15:00,95.94,96.08,95.93,96.08,2729.0,89.3704,89.5008,89.3611,89.5008,2729.0
2022-08-01 12:20:00,96.14,96.37,96.14,96.18,4520.0,89.5567,89.771,89.5567,89.594,4520.0
2022-08-01 12:25:00,96.22,96.29,96.16,96.17,3650.0,89.6312,89.6964,89.5753,89.5846,3650.0
2022-08-01 12:30:00,96.16,96.21,96.05,96.06,5178.0,89.5753,89.6219,89.4729,89.4822,5178.0
2022-08-01 12:35:00,96.09,96.1,95.86,95.94,5299.0,89.5101,89.5194,89.2959,89.3704,5299.0
2022-08-01 12:40:00,95.91,96.02,95.89,95.96,3213.0,89.3425,89.4449,89.3238,89.389,3213.0
2022-08-01 12:45:00,96.01,96.12,95.92,95.99,2749.0,89.4356,89.5381,89.3518,89.417,2749.0
2022-08-01 12:50:00,96.0,96.08,95.89,96.0,4421.0,89.4263,89.5008,89.3238,89.4263,4421.0
2022-08-01 12:55:00,96.03,96.03,95.85,95.92,3114.0,89.4542,89.4542,89.2866,89.3518,3114.0
2022-08-01 13:00:00,95.93,95.93,95.6,95.63,4873.0,89.3611,89.3611,89.0537,89.0816,4873.0
2022-08-01 13:05:00,95.66,95.82,95.63,95.81,3028.0,89.1096,89.2586,89.0816,89.2493,3028.0
2022-08-01 13:10:00,95.78,95.84,95.72,95.83,3767.0,89.2214,89.2772,89.1655,89.2679,3767.0
2022-08-01 13:15:00,95.87,95.89,95.4,95.47,4211.0,89.3052,89.3238,88.8674,88.9326,4211.0
2022-08-01 13:20:00,95.44,95.63,95.41,95.56,2070.0,88.9046,89.0816,88.8767,89.0164,2070.0
2022-08-01 13:25:00,95.54,95.59,95.42,95.5,4495.0,88.9978,89.0444,88.886,88.9605,4495.0
2022-08-01 13:30:00,95.51,95.56,95.19,95.33,13665.0,88.9698,89.0164,88.6718,88.8022,13665.0
2022-08-01 13:35:00,95.35,95.53,95.34,95.53,10592.0,88.8208,88.9885,88.8115,88.9885,10592.0
2022-08-01 13:40:00,95.58,95.59,95.34,95.46,7901.0,89.035,89.0444,88.8115,88.9233,7901.0
2022-08-01 13:45:00,95.47,95.57,95.37,95.53,4924.0,88.9326,89.0257,88.8394,88.9885,4924.0
2022-08-01 13:50:00,95.63,95.66,95.46,95.59,9278.0,89.0816,89.1096,88.9233,89.0444,9278.0
2022-08-01 13:55:00,95.65,95.71,95.6,95.71,4432.0,89.1003,89.1561,89.0537,89.1561,4432.0
2022-08-01 14:00:00,95.68,95.93,95.59,95.81,13862.0,89.1282,89.3611,89.0444,89.2493,13862.0
2022-08-01 14:05:00,95.78,95.83,95.67,95.72,8162.0,89.2214,89.2679,89.1189,89.1655,8162.0
2022-08-01 14:10:00,95.73,95.92,95.7,95.81,10875.0,89.1748,89.3518,89.1468,89.2493,10875.0
2022-08-01 14:15:00,95.81,96.02,95.77,95.8,8293.0,89.2493,89.4449,89.212,89.24,8293.0
2022-08-01 14:20:00,95.82,95.95,95.81,95.9,2770.0,89.2586,89.3797,89.2493,89.3331,2770.0
2022-08-01 14:25:00,95.87,95.87,95.73,95.82,3325.0,89.3052,89.3052,89.1748,89.2586,3325.0
2022-08-01 14:30:00,95.86,95.95,95.85,95.91,3688.0,89.2959,89.3797,89.2866,89.3425,3688.0
2022-08-01 14:35:00,95.93,95.97,95.79,95.9,15497.0,89.3611,89.3983,89.2307,89.3331,15497.0
2022-08-01 14:40:00,95.91,95.96,95.78,95.78,6157.0,89.3425,89.389,89.2214,89.2214,6157.0
2022-08-01 14:45:00,95.81,95.93,95.78,95.85,4743.0,89.2493,89.3611,89.2214,89.2866,4743.0
2022-08-01 14:50:00,95.83,96.14,95.81,95.97,14460.0,89.2679,89.5567,89.2493,89.3983,14460.0
2022-08-01 14:55:00,95.94,96.15,95.88,96.09,17500.0,89.3704,89.566,89.3145,89.5101,17500.0
2022-08-01 15:00:00,96.07,96.14,95.98,96.04,3560.0,89.4915,89.5567,89.4077,89.4635,3560.0
2022-08-01 15:05:00,96.06,96.22,96.06,96.22,2071.0,89.4822,89.6312,89.4822,89.6312,2071.0
2022-08-01 15:10:00,96.14,96.38,96.12,96.38,5903.0,89.5567,89.7803,89.5381,89.7803,5903.0
2022-08-01 15:15:00,96.4,96.41,96.28,96.28,5633.0,89.7989,89.8082,89.6871,89.6871,5633.0
2022-08-01 15:20:00,96.3,96.3,96.14,96.15,5705.0,89.7057,89.7057,89.5567,89.566,5705.0
2022-08-01 15:25:00,96.13,96.15,95.97,96.02,15106.0,89.5474,89.566,89.3983,89.4449,15106.0
2022-08-01 15:30:00,95.97,96.03,95.79,95.9,17491.0,89.3983,89.4542,89.2307,89.3331,17491.0
2022-08-01 15:35:00,95.94,96.11,95.88,95.93,25314.0,89.3704,89.5288,89.3145,89.3611,25314.0
2022-08-01 15:40:00,95.9,96.28,95.89,95.92,62449.0,89.3331,89.6871,89.3238,89.3518,62449.0
2022-08-01 15:45:00,95.93,96.02,95.83,95.86,25049.0,89.3611,89.4449,89.2679,89.2959,25049.0
2022-08-01 15:50:00,95.91,95.98,95.79,95.85,36699.0,89.3425,89.4077,89.2307,89.2866,36699.0
2022-08-01 15:55:00,95.84,96.2,95.81,96.11,81011.0,89.2772,89.6126,89.2493,89.5288,81011.0
2022-08-02 09:30:00,95.62,95.62,94.52,94.78,13458.0,89.0723,89.0723,88.0476,88.2898,13458.0
2022-08-02 09:35:00,94.76,94.96,94.46,94.58,4843.0,88.2712,88.4575,87.9917,88.1035,4843.0
2022-08-02 09:40:00,94.77,95.15,94.31,94.39,3403.0,88.2805,88.6345,87.852,87.9265,3403.0
2022-08-02 09:45:00,94.85,95.16,94.76,95.07,3953.0,88.355,88.6438,88.2712,88.56,3953.0
2022-08-02 09:50:00,94.98,95.42,94.74,94.9,4513.0,88.4761,88.886,88.2526,88.4016,4513.0
2022-08-02 09:55:00,94.92,95.03,94.62,94.73,3080.0,88.4202,88.5227,88.1408,88.2433,3080.0
2022-08-02 10:00:00,94.75,94.87,94.53,94.77,2802.0,88.2619,88.3737,88.0569,88.2805,2802.0
2022-08-02 10:05:00,94.78,94.79,94.2,94.2,6909.0,88.2898,88.2991,87.7495,87.7495,6909.0
2022-08-02 10:10:00,94.04,94.62,93.83,94.46,25837.0,87.6005,88.1408,87.4049,87.9917,25837.0
2022-08-02 10:15:00,94.43,94.44,93.97,94.12,4395.0,87.9638,87.9731,87.5353,87.675,4395.0
2022-08-02 10:20:00,94.11,94.23,93.93,94.0,2843.0,87.6657,87.7775,87.498,87.5632,2843.0
2022-08-02 10:25:00,94.04,94.36,93.96,94.26,5549.0,87.6005,87.8986,87.526,87.8054,5549.0
2022-08-02 10:30:00,94.29,94.42,94.19,94.34,3403.0,87.8334,87.9545,87.7402,87.88,3403.0
2022-08-02 10:35:00,94.41,94.76,94.38,94.73,5046.0,87.9452,88.2712,87.9172,88.2433,5046.0
2022-08-02 10:40:00,94.73,94.83,94.51,94.66,6700.0,88.2433,88.3364,88.0383,88.178,6700.0
2022-08-02 10:45:00,94.59,94.73,94.41,94.73,4950.0,88.1128,88.2433,87.9452,88.2433,4950.0
2022-08-02 10:50:00,94.74,95.25,94.74,95.18,5542.0,88.2526,88.7276,88.2526,88.6624,5542.0
2022-08-02 10:55:00,95.0,95.03,94.87,94.92,4857.0,88.4948,88.5227,88.3737,88.4202,4857.0
2022-08-02 11:00:00,94.9,95.06,94.9,94.95,3750.0,88.4016,88.5507,88.4016,88.4482,3750.0
2022-08-02 11:05:00,94.97,94.97,94.47,94.47,4990.0,88.4668,88.4668,88.0011,88.0011,4990.0
2022-08-02 11:10:00,94.4,94.68,94.4,94.66,3550.0,87.9358,88.1967,87.9358,88.178,3550.0
2022-08-02 11:15:00,94.72,94.97,94.68,94.91,3095.0,88.2339,88.4668,88.1967,88.4109,3095.0
2022-08-02 11:20:00,94.89,94.91,94.82,94.88,3726.0,88.3923,88.4109,88.3271,88.383,3726.0
2022-08-02 11:25:00,94.93,95.03,94.89,95.02,2384.0,88.4296,88.5227,88.3923,88.5134,2384.0
2022-08-02 11:30:00,94.94,94.94,94.72,94.73,3100.0,88.4389,88.4389,88.2339,88.2433,3100.0
2022-08-02 11:35:00,94.77,95.06,94.77,94.96,4400.0,88.2805,88.5507,88.2805,88.4575,4400.0
2022-08-02 11:40:00,94.93,95.1,94.86,95.06,2900.0,88.4296,88.5879,88.3644,88.5507,2900.0
2022-08-02 11:45:00,95.02,95.02,94.68,94.7,1838.0,88.5134,88.5134,88.1967,88.2153,1838.0
2022-08-02 11:50:00,94.73,94.76,94.57,94.59,1718.0,88.2433,88.2712,88.0942,88.1128,1718.0
2022-08-02 11:55:00,94.56,94.57,94.25,94.29,7824.0,88.0849,88.0942,87.7961,87.8334,7824.0
2022-08-02 12:00:00,94.3,94.74,94.3,94.69,4533.0,87.8427,88.2526,87.8427,88.206,4533.0
2022-08-02 12:05:00,94.69,94.69,94.59,94.61,3188.0,88.206,88.206,88.1128,88.1315,3188.0
2022-08-02 12:10:00,94.65,94.7,94.62,94.68,4100.0,88.1687,88.2153,88.1408,88.1967,4100.0
2022-08-02 12:15:00,94.68,94.72,94.55,94.56,8000.0,88.1967,88.2339,88.0756,88.0849,8000.0
2022-08-02 12:20:00,94.56,94.83,94.56,94.81,2982.0,88.0849,88.3364,88.0849,88.3178,2982.0
2022-08-02 12:25:00,94.69,94.69,94.56,94.62,3606.0,88.206,88.206,88.0849,88.1408,3606.0
2022-08-02 12:30:00,94.62,94.72,94.57,94.62,9186.0,88.1408,88.2339,88.0942,88.1408,9186.0
2022-08-02 12:35:00,94.65,95.05,94.65,95.05,3790.0,88.1687,88.5413,88.1687,88.5413,3790.0
2022-08-02 12:40:00,95.03,95.26,95.01,95.09,5357.0,88.5227,88.737,88.5041,88.5786,5357.0
2022-08-02 12:45:00,95.04,95.09,94.92,94.92,5249.0,88.532,88.5786,88.4202,88.4202,5249.0
2022-08-02 12:50:00,94.88,94.99,94.74,94.98,7397.0,88.383,88.4854,88.2526,88.4761,7397.0
2022-08-02 12:55:00,94.97,94.99,94.78,94.8,3918.0,88.4668,88.4854,88.2898,88.3085,3918.0
2022-08-02 13:00:00,94.81,94.81,94.44,94.61,8498.0,88.3178,88.3178,87.9731,88.1315,8498.0
2022-08-02 13:05:00,94.62,94.64,94.45,94.47,5084.0,88.1408,88.1594,87.9824,88.0011,5084.0
2022-08-02 13:10:00,94.51,94.51,94.39,94.39,5142.0,88.0383,88.0383,87.9265,87.9265,5142.0
2022-08-02 13:15:00,94.41,94.57,94.32,94.53,6784.0,87.9452,88.0942,87.8613,88.0569,6784.0
2022-08-02 13:20:00,94.55,94.55,94.44,94.45,4985.0,88.0756,88.0756,87.9731,87.9824,4985.0
2022-08-02 13:25:00,94.38,94.46,94.09,94.09,6574.0,87.9172,87.9917,87.6471,87.6471,6574.0
2022-08-02 13:30:00,94.12,94.17,93.99,93.99,4263.0,87.675,87.7216,87.5539,87.5539,4263.0
2022-08-02 13:35:00,93.97,94.13,93.83,94.08,8291.0,87.5353,87.6843,87.4049,87.6378,8291.0
2022-08-02 13:40:00,94.05,94.06,93.97,94.01,2506.0,87.6098,87.6191,87.5353,87.5726,2506.0
2022-08-02 13:45:00,93.99,94.0,93.72,93.82,4039.0,87.5539,87.5632,87.3024,87.3956,4039.0
2022-08-02 13:50:00,93.76,93.95,93.65,93.95,9498.0,87.3397,87.5167,87.2372,87.5167,9498.0
2022-08-02 13:55:00,93.95,94.05,93.92,94.04,4674.0,87.5167,87.6098,87.4887,87.6005,4674.0
2022-08-02 14:00:00,94.11,94.14,93.98,94.11,4359.0,87.6657,87.6937,87.5446,87.6657,4359.0
2022-08-02 14:05:00,94.16,94.25,94.06,94.24,2786.0,87.7123,87.7961,87.6191,87.7868,2786.0
2022-08-02 14:10:00,94.26,94.26,94.03,94.1,5101.0,87.8054,87.8054,87.5912,87.6564,5101.0
2022-08-02 14:15:00,94.08,94.15,93.93,94.0,3769.0,87.6378,87.703,87.498,87.5632,3769.0
2022-08-02 14:20:00,94.03,94.15,93.91,94.09,3011.0,87.5912,87.703,87.4794,87.6471,3011.0
2022-08-02 14:25:00,94.11,94.2,94.09,94.18,3448.0,87.6657,87.7495,87.6471,87.7309,3448.0
2022-08-02 14:30:00,94.14,94.38,94.09,94.34,6037.0,87.6937,87.9172,87.6471,87.88,6037.0
2022-08-02 14:35:00,94.3,94.3,94.18,94.19,3890.0,87.8427,87.8427,87.7309,87.7402,3890.0
2022-08-02 14:40:00,94.23,94.3,94.22,94.26,3332.0,87.7775,87.8427,87.7682,87.8054,3332.0
2022-08-02 14:45:00,94.23,94.31,94.03,94.28,14410.0,87.7775,87.852,87.5912,87.8241,14410.0
2022-08-02 14:50:00,94.26,94.32,94.04,94.2,6593.0,87.8054,87.8613,87.6005,87.7495,6593.0
2022-08-02 14:55:00,94.2,94.24,94.03,94.1,6098.0,87.7495,87.7868,87.5912,87.6564,6098.0
2022-08-02 15:00:00,94.13,94.38,94.11,94.38,5761.0,87.6843,87.9172,87.6657,87.9172,5761.0
2022-08-02 15:05:00,94.34,94.47,94.27,94.3,6458.0,87.88,88.0011,87.8148,87.8427,6458.0
2022-08-02 15:10:00,94.35,94.37,94.27,94.31,4323.0,87.8893,87.9079,87.8148,87.852,4323.0
2022-08-02 15:15:00,94.4,94.4,94.01,94.05,7889.0,87.9358,87.9358,87.5726,87.6098,7889.0
2022-08-02 15:20:00,94.03,94.07,93.88,93.9,9547.0,87.5912,87.6284,87.4515,87.4701,9547.0
2022-08-02 15:25:00,93.89,94.25,93.89,94.22,9161.0,87.4608,87.7961,87.4608,87.7682,9161.0
2022-08-02 15:30:00,94.24,94.36,94.22,94.34,12244.0,87.7868,87.8986,87.7682,87.88,12244.0
2022-08-02 15:35:00,94.39,94.44,94.15,94.16,12748.0,87.9265,87.9731,87.703,87.7123,12748.0
2022-08-02 15:40:00,94.13,94.16,93.94,94.15,14868.0,87.6843,87.7123,87.5073,87.703,14868.0
2022-08-02 15:45:00,94.15,94.16,93.71,93.77,33077.0,87.703,87.7123,87.2931,87.349,33077.0
2022-08-02 15:50:00,93.8,93.9,93.73,93.78,37308.0,87.3769,87.4701,87.3117,87.3583,37308.0
2022-08-02 15:55:00,93.77,93.84,93.5,93.53,82521.0,87.349,87.4142,87.0975,87.1254,82521.0
2022-08-03 09:30:00,93.96,95.61,93.65,95.17,29683.0,87.526,89.063,87.2372,88.6531,29683.0
2022-08-03 09:35:00,95.18,95.76,95.17,95.57,13024.0,88.6624,89.2027,88.6531,89.0257,13024.0
2022-08-03 09:40:00,95.66,96.07,95.47,95.91,22658.0,89.1096,89.4915,88.9326,89.3425,22658.0
2022-08-03 09:45:00,95.94,96.13,95.44,95.56,19862.0,89.3704,89.5474,88.9046,89.0164,19862.0
2022-08-03 09:50:00,95.61,95.8,95.56,95.73,10467.0,89.063,89.24,89.0164,89.1748,10467.0
2022-08-03 09:55:00,95.73,95.73,95.34,95.65,7203.0,89.1748,89.1748,88.8115,89.1003,7203.0
2022-08-03 10:00:00,95.65,95.65,95.02,95.41,10037.0,89.1003,89.1003,88.5134,88.8767,10037.0
2022-08-03 10:05:00,95.43,95.61,95.22,95.28,13395.0,88.8953,89.063,88.6997,88.7556,13395.0
2022-08-03 10:10:00,95.25,95.45,95.1,95.13,13964.0,88.7276,88.9139,88.5879,88.6159,13964.0
2022-08-03 10:15:00,95.19,95.46,94.58,94.66,28414.0,88.6718,88.9233,88.1035,88.178,28414.0
2022-08-03 10:20:00,94.67,94.79,94.54,94.7,10758.0,88.1874,88.2991,88.0663,88.2153,10758.0
2022-08-03 10:25:00,94.75,95.32,94.64,95.21,17585.0,88.2619,88.7929,88.1594,88.6904,17585.0
2022-08-03 10:30:00,95.17,95.24,94.76,94.82,7258.0,88.6531,88.7183,88.2712,88.3271,7258.0
2022-08-03 10:35:00,94.76,94.8,94.42,94.67,6434.0,88.2712,88.3085,87.9545,88.1874,6434.0
2022-08-03 10:40:00,94.58,94.74,94.52,94.72,10899.0,88.1035,88.2526,88.0476,88.2339,10899.0
2022-08-03 10:45:00,94.73,95.42,94.72,95.42,7654.0,88.2433,88.886,88.2339,88.886,7654.0
2022-08-03 10:50:00,95.42,95.58,95.32,95.33,22123.0,88.886,89.035,88.7929,88.8022,22123.0
2022-08-03 10:55:00,95.36,95.46,95.2,95.28,11914.0,88.8301,88.9233,88.6811,88.7556,11914.0
2022-08-03 11:00:00,95.29,95.45,95.1,95.14,10603.0,88.7649,88.9139,88.5879,88.6252,10603.0
2022-08-03 11:05:00,95.13,95.38,95.13,95.38,4243.0,88.6159,88.8487,88.6159,88.8487,4243.0
2022-08-03 11:10:00,95.4,95.68,95.34,95.61,12852.0,88.8674,89.1282,88.8115,89.063,12852.0
2022-08-03 11:15:00,95.61,95.77,95.6,95.66,10194.0,89.063,89.212,89.0537,89.1096,10194.0
2022-08-03 11:20:00,95.63,95.96,95.63,95.88,8229.0,89.0816,89.389,89.0816,89.3145,8229.0
2022-08-03 11:25:00,95.88,96.07,95.82,95.99,8131.0,89.3145,89.4915,89.2586,89.417,8131.0
2022-08-03 11:30:00,95.98,96.04,95.82,95.95,12683.0,89.4077,89.4635,89.2586,89.3797,12683.0
2022-08-03 11:35:00,95.96,96.11,95.96,96.06,9952.0,89.389,89.5288,89.389,89.4822,9952.0
2022-08-03 11:40:00,96.06,96.34,96.06,96.27,12490.0,89.4822,89.743,89.4822,89.6778,12490.0
2022-08-03 11:45:00,96.28,96.45,96.25,96.4,10130.0,89.6871,89.8455,89.6592,89.7989,10130.0
2022-08-03 11:50:00,96.42,96.47,96.28,96.43,7430.0,89.8175,89.8641,89.6871,89.8268,7430.0
2022-08-03 11:55:00,96.47,96.73,96.47,96.7,8511.0,89.8641,90.1063,89.8641,90.0784,8511.0
2022-08-03 12:00:00,96.68,96.68,96.55,96.56,6063.0,90.0597,90.0597,89.9386,89.9479,6063.0
2022-08-03 12:05:00,96.59,96.64,96.52,96.59,4964.0,89.9759,90.0225,89.9107,89.9759,4964.0
2022-08-03 12:10:00,96.58,96.77,96.49,96.77,7295.0,89.9666,90.1436,89.8827,90.1436,7295.0
2022-08-03 12:15:00,96.78,96.8,96.59,96.62,5916.0,90.1529,90.1715,89.9759,90.0038,5916.0
2022-08-03 12:20:00,96.6,96.9,96.6,96.89,6178.0,89.9852,90.2647,89.9852,90.2553,6178.0
2022-08-03 12:25:00,96.87,96.88,96.7,96.84,7642.0,90.2367,90.246,90.0784,90.2088,7642.0
2022-08-03 12:30:00,96.83,96.92,96.75,96.89,7314.0,90.1995,90.2833,90.1249,90.2553,7314.0
2022-08-03 12:35:00,96.9,96.97,96.89,96.9,7078.0,90.2647,90.3299,90.2553,90.2647,7078.0
2022-08-03 12:40:00,96.93,97.12,96.93,97.09,7099.0,90.2926,90.4696,90.2926,90.4416,7099.0
2022-08-03 12:45:00,97.08,97.25,97.07,97.12,4518.0,90.4323,90.5907,90.423,90.4696,4518.0
2022-08-03 12:50:00,97.12,97.27,97.11,97.2,33416.0,90.4696,90.6093,90.4603,90.5441,33416.0
2022-08-03 12:55:00,97.22,97.27,96.99,96.99,7764.0,90.5627,90.6093,90.3485,90.3485,7764.0
2022-08-03 13:00:00,97.01,97.04,96.9,96.92,6734.0,90.3671,90.3951,90.2647,90.2833,6734.0
2022-08-03 13:05:00,96.9,97.01,96.89,96.98,7009.0,90.2647,90.3671,90.2553,90.3392,7009.0
2022-08-03 13:10:00,97.0,97.02,96.94,96.97,5133.0,90.3578,90.3764,90.3019,90.3299,5133.0
2022-08-03 13:15:00,96.93,96.95,96.7,96.71,6277.0,90.2926,90.3112,90.0784,90.0877,6277.0
2022-08-03 13:20:00,96.7,96.74,96.63,96.74,2605.0,90.0784,90.1156,90.0131,90.1156,2605.0
2022-08-03 13:25:00,96.7,96.82,96.7,96.82,3896.0,90.0784,90.1901,90.0784,90.1901,3896.0
2022-08-03 13:30:00,96.83,96.9,96.83,96.87,4704.0,90.1995,90.2647,90.1995,90.2367,4704.0
2022-08-03 13:35:00,96.85,96.88,96.55,96.6,11269.0,90.2181,90.246,89.9386,89.9852,11269.0
2022-08-03 13:40:00,96.57,96.8,96.5,96.77,6486.0,89.9573,90.1715,89.892,90.1436,6486.0
2022-08-03 13:45:00,96.81,96.9,96.81,96.89,3511.0,90.1808,90.2647,90.1808,90.2553,3511.0
2022-08-03 13:50:00,96.92,97.01,96.9,96.94,9300.0,90.2833,90.3671,90.2647,90.3019,9300.0
2022-08-03 13:55:00,96.96,96.97,96.83,96.91,5681.0,90.3206,90.3299,90.1995,90.274,5681.0
2022-08-03 14:00:00,96.9,96.91,96.81,96.88,4770.0,90.2647,90.274,90.1808,90.246,4770.0
2022-08-03 14:05:00,96.88,96.95,96.84,96.91,9013.0,90.246,90.3112,90.2088,90.274,9013.0
2022-08-03 14:10:00,96.89,97.11,96.86,97.11,19609.0,90.2553,90.4603,90.2274,90.4603,19609.0
2022-08-03 14:15:00,97.13,97.2,97.1,97.11,5549.0,90.4789,90.5441,90.451,90.4603,5549.0
2022-08-03 14:20:00,97.09,97.19,97.08,97.15,5589.0,90.4416,90.5348,90.4323,90.4975,5589.0
2022-08-03 14:25:00,97.17,97.22,97.1,97.16,6582.0,90.5162,90.5627,90.451,90.5069,6582.0
2022-08-03 14:30:00,97.17,97.19,97.12,97.14,7186.0,90.5162,90.5348,90.4696,90.4882,7186.0
2022-08-03 14:35:00,97.15,97.16,97.1,97.1,4845.0,90.4975,90.5069,90.451,90.451,4845.0
2022-08-03 14:40:00,97.11,97.46,97.11,97.33,28066.0,90.4603,90.7863,90.4603,90.6652,28066.0
2022-08-03 14:45:00,97.33,97.75,97.33,97.73,9212.0,90.6652,91.0565,90.6652,91.0378,9212.0
2022-08-03 14:50:00,97.73,97.99,97.65,97.94,20350.0,91.0378,91.28,90.9633,91.2334,20350.0
2022-08-03 14:55:00,97.96,98.07,97.88,98.02,24965.0,91.2521,91.3545,91.1776,91.308,24965.0
2022-08-03 15:00:00,98.03,98.07,97.94,97.98,17745.0,91.3173,91.3545,91.2334,91.2707,17745.0
2022-08-03 15:05:00,97.98,98.03,97.74,97.78,17748.0,91.2707,91.3173,91.0471,91.0844,17748.0
2022-08-03 15:10:00,97.77,97.77,97.32,97.49,17473.0,91.0751,91.0751,90.6559,90.8143,17473.0
2022-08-03 15:15:00,97.48,97.64,97.43,97.64,13040.0,90.8049,90.954,90.7584,90.954,13040.0
2022-08-03 15:20:00,97.65,97.94,97.65,97.94,9879.0,90.9633,91.2334,90.9633,91.2334,9879.0
2022-08-03 15:25:00,97.93,97.96,97.74,97.82,17539.0,91.2241,91.2521,91.0471,91.1217,17539.0
2022-08-03 15:30:00,97.84,98.03,97.84,98.02,14866.0,91.1403,91.3173,91.1403,91.308,14866.0
2022-08-03 15:35:00,98.02,98.15,97.81,97.86,36650.0,91.308,91.4291,91.1123,91.1589,36650.0
2022-08-03 15:40:00,97.87,98.15,97.86,98.13,28054.0,91.1682,91.4291,91.1589,91.4104,28054.0
2022-08-03 15:45:00,98.14,98.2,97.82,97.83,41111.0,91.4197,91.4756,91.1217,91.131,41111.0
2022-08-03 15:50:00,97.83,97.91,97.69,97.84,64048.0,91.131,91.2055,91.0006,91.1403,64048.0
2022-08-03 15:55:00,97.84,97.84,97.49,97.58,88280.0,91.1403,91.1403,90.8143,90.8981,88280.0
2022-08-04 09:30:00,97.33,97.69,97.04,97.34,15224.0,90.6652,91.0006,90.3951,90.6745,15224.0
2022-08-04 09:35:00,97.54,97.76,97.27,97.27,19332.0,90.8608,91.0658,90.6093,90.6093,19332.0
2022-08-04 09:40:00,97.25,97.91,97.25,97.85,6004.0,90.5907,91.2055,90.5907,91.1496,6004.0
2022-08-04 09:45:00,97.82,97.95,97.62,97.62,3725.0,91.1217,91.2428,90.9354,90.9354,3725.0
2022-08-04 09:50:00,97.59,97.77,97.14,97.38,4964.0,90.9074,91.0751,90.4882,90.7118,4964.0
2022-08-04 09:55:00,97.52,97.8,97.43,97.71,6221.0,90.8422,91.103,90.7584,91.0192,6221.0
2022-08-04 10:00:00,97.83,97.87,97.53,97.85,4983.0,91.131,91.1682,90.8515,91.1496,4983.0
2022-08-04 10:05:00,97.83,97.89,97.51,97.53,3343.0,91.131,91.1869,90.8329,90.8515,3343.0
2022-08-04 10:10:00,97.39,97.4,97.22,97.32,3295.0,90.7211,90.7304,90.5627,90.6559,3295.0
2022-08-04 10:15:00,97.34,97.49,97.0,97.23,5816.0,90.6745,90.8143,90.3578,90.5721,5816.0
2022-08-04 10:20:00,97.22,97.56,97.16,97.51,7309.0,90.5627,90.8795,90.5069,90.8329,7309.0
2022-08-04 10:25:00,97.53,97.96,97.48,97.84,8596.0,90.8515,91.2521,90.8049,91.1403,8596.0
2022-08-04 10:30:00,97.76,98.18,97.74,97.92,4288.0,91.0658,91.457,91.0471,91.2148,4288.0
2022-08-04 10:35:00,97.86,97.86,97.39,97.39,7577.0,91.1589,91.1589,90.7211,90.7211,7577.0
2022-08-04 10:40:00,97.43,97.6,97.35,97.36,3799.0,90.7584,90.9167,90.6838,90.6932,3799.0
2022-08-04 10:45:00,97.34,97.74,97.31,97.68,8865.0,90.6745,91.0471,90.6466,90.9912,8865.0
2022-08-04 10:50:00,97.62,97.81,97.62,97.69,8371.0,90.9354,91.1123,90.9354,91.0006,8371.0
2022-08-04 10:55:00,97.61,97.79,97.58,97.61,6244.0,90.926,91.0937,90.8981,90.926,6244.0
2022-08-04 11:00:00,97.72,97.79,97.63,97.73,5100.0,91.0285,91.0937,90.9447,91.0378,5100.0
2022-08-04 11:05:00,97.73,97.83,97.66,97.83,4901.0,91.0378,91.131,90.9726,91.131,4901.0
2022-08-04 11:10:00,97.84,98.14,97.83,98.03,6858.0,91.1403,91.4197,91.131,91.3173,6858.0
2022-08-04 11:15:00,97.99,98.39,97.99,98.26,9053.0,91.28,91.6526,91.28,91.5315,9053.0
2022-08-04 11:20:00,98.28,98.53,98.28,98.39,6182.0,91.5502,91.783,91.5502,91.6526,6182.0
2022-08-04 11:25:00,98.38,98.61,98.35,98.44,6309.0,91.6433,91.8576,91.6154,91.6992,6309.0
2022-08-04 11:30:00,98.43,98.54,98.35,98.35,4178.0,91.6899,91.7924,91.6154,91.6154,4178.0
2022-08-04 11:35:00,98.32,98.41,97.81,97.81,4559.0,91.5874,91.6713,91.1123,91.1123,4559.0
2022-08-04 11:40:00,97.76,97.99,97.76,97.95,3226.0,91.0658,91.28,91.0658,91.2428,3226.0
2022-08-04 11:45:00,97.96,98.28,97.96,98.24,5262.0,91.2521,91.5502,91.2521,91.5129,5262.0
2022-08-04 11:50:00,98.21,98.33,98.21,98.22,4356.0,91.485,91.5967,91.485,91.4943,4356.0
2022-08-04 11:55:00,98.2,98.2,98.1,98.12,3871.0,91.4756,91.4756,91.3825,91.4011,3871.0
2022-08-04 12:00:00,98.1,98.1,97.89,97.95,3382.0,91.3825,91.3825,91.1869,91.2428,3382.0
2022-08-04 12:05:00,97.97,98.05,97.92,97.98,4048.0,91.2614,91.3359,91.2148,91.2707,4048.0
2022-08-04 12:10:00,98.12,98.23,98.05,98.2,2168.0,91.4011,91.5036,91.3359,91.4756,2168.0
2022-08-04 12:15:00,98.14,98.14,97.99,98.06,4060.0,91.4197,91.4197,91.28,91.3452,4060.0
2022-08-04 12:20:00,98.07,98.12,98.0,98.04,2600.0,91.3545,91.4011,91.2893,91.3266,2600.0
2022-08-04 12:25:00,98.04,98.24,98.02,98.24,3780.0,91.3266,91.5129,91.308,91.5129,3780.0
2022-08-04 12:30:00,98.19,98.22,98.0,98.11,2725.0,91.4663,91.4943,91.2893,91.3918,2725.0
2022-08-04 12:35:00,98.18,98.19,98.05,98.05,2800.0,91.457,91.4663,91.3359,91.3359,2800.0
2022-08-04 12:40:00,98.05,98.08,97.76,97.87,2608.0,91.3359,91.3639,91.0658,91.1682,2608.0
2022-08-04 12:45:00,97.85,97.89,97.55,97.65,2621.0,91.1496,91.1869,90.8701,90.9633,2621.0
2022-08-04 12:50:00,97.63,97.72,97.52,97.54,2484.0,90.9447,91.0285,90.8422,90.8608,2484.0
2022-08-04 12:55:00,97.57,97.65,97.46,97.65,2307.0,90.8888,90.9633,90.7863,90.9633,2307.0
2022-08-04 13:00:00,97.7,97.73,97.47,97.49,9159.0,91.0099,91.0378,90.7956,90.8143,9159.0
2022-08-04 13:05:00,97.46,97.69,97.44,97.55,4249.0,90.7863,91.0006,90.7677,90.8701,4249.0
2022-08-04 13:10:00,97.49,97.56,97.43,97.51,4029.0,90.8143,90.8795,90.7584,90.8329,4029.0
2022-08-04 13:15:00,97.51,97.55,97.47,97.49,2429.0,90.8329,90.8701,90.7956,90.8143,2429.0
2022-08-04 13:20:00,97.45,97.6,97.29,97.54,3144.0,90.777,90.9167,90.628,90.8608,3144.0
2022-08-04 13:25:00,97.59,97.61,97.54,97.61,2294.0,90.9074,90.926,90.8608,90.926,2294.0
2022-08-04 13:30:00,97.62,97.67,97.57,97.64,5255.0,90.9354,90.9819,90.8888,90.954,5255.0
2022-08-04 13:35:00,97.62,97.67,97.57,97.6,2229.0,90.9354,90.9819,90.8888,90.9167,2229.0
2022-08-04 13:40:00,97.59,97.68,97.53,97.55,4185.0,90.9074,90.9912,90.8515,90.8701,4185.0
2022-08-04 13:45:00,97.54,97.62,97.49,97.51,6369.0,90.8608,90.9354,90.8143,90.8329,6369.0
2022-08-04 13:50:00,97.48,97.5,97.2,97.28,6903.0,90.8049,90.8236,90.5441,90.6186,6903.0
2022-08-04 13:55:00,97.22,97.42,97.22,97.36,4081.0,90.5627,90.7491,90.5627,90.6932,4081.0
2022-08-04 14:00:00,97.35,97.48,97.35,97.44,3090.0,90.6838,90.8049,90.6838,90.7677,3090.0
2022-08-04 14:05:00,97.44,97.49,97.24,97.28,5573.0,90.7677,90.8143,90.5814,90.6186,5573.0
2022-08-04 14:10:00,97.2,97.21,97.03,97.04,2851.0,90.5441,90.5534,90.3858,90.3951,2851.0
2022-08-04 14:15:00,97.07,97.19,97.07,97.07,3500.0,90.423,90.5348,90.423,90.423,3500.0
2022-08-04 14:20:00,97.12,97.13,97.0,97.04,5254.0,90.4696,90.4789,90.3578,90.3951,5254.0
2022-08-04 14:25:00,97.02,97.21,97.01,97.2,4209.0,90.3764,90.5534,90.3671,90.5441,4209.0
2022-08-04 14:30:00,97.2,97.31,97.17,97.22,4465.0,90.5441,90.6466,90.5162,90.5627,4465.0
2022-08-04 14:35:00,97.22,97.22,97.01,97.11,3042.0,90.5627,90.5627,90.3671,90.4603,3042.0
2022-08-04 14:40:00,97.05,97.1,96.9,97.09,2901.0,90.4044,90.451,90.2647,90.4416,2901.0
2022-08-04 14:45:00,97.03,97.08,96.89,97.02,3400.0,90.3858,90.4323,90.2553,90.3764,3400.0
2022-08-04 14:50:00,97.04,97.06,96.93,96.93,7888.0,90.3951,90.4137,90.2926,90.2926,7888.0
2022-08-04 14:55:00,96.95,96.98,96.85,96.92,4808.0,90.3112,90.3392,90.2181,90.2833,4808.0
2022-08-04 15:00:00,96.94,96.99,96.87,96.94,7190.0,90.3019,90.3485,90.2367,90.3019,7190.0
2022-08-04 15:05:00,96.92,96.95,96.74,96.74,15214.0,90.2833,90.3112,90.1156,90.1156,15214.0
2022-08-04 15:10:00,96.73,96.99,96.7,96.91,9158.0,90.1063,90.3485,90.0784,90.274,9158.0
2022-08-04 15:15:00,96.92,96.97,96.85,96.9,9142.0,90.2833,90.3299,90.2181,90.2647,9142.0
2022-08-04 15:20:00,96.9,96.92,96.77,96.83,10125.0,90.2647,90.2833,90.1436,90.1995,10125.0
2022-08-04 15:25:00,96.79,96.79,96.58,96.68,7920.0,90.1622,90.1622,89.9666,90.0597,7920.0
2022-08-04 15:30:00,96.68,96.69,96.51,96.53,14516.0,90.0597,90.069,89.9014,89.92,14516.0
2022-08-04 15:35:00,96.53,96.63,96.48,96.53,16796.0,89.92,90.0131,89.8734,89.92,16796.0
2022-08-04 15:40:00,96.51,96.89,96.51,96.82,11854.0,89.9014,90.2553,89.9014,90.1901,11854.0
2022-08-04 15:45:00,96.81,97.0,96.75,96.93,17117.0,90.1808,90.3578,90.1249,90.2926,17117.0
2022-08-04 15:50:00,96.94,97.01,96.84,96.97,29205.0,90.3019,90.3671,90.2088,90.3299,29205.0
2022-08-04 15:55:00,96.97,96.97,96.66,96.89,69581.0,90.3299,90.3299,90.0411,90.2553,69581.0
2022-08-05 09:30:00,95.95,97.0,95.31,96.63,15335.0,89.3797,90.3578,88.7835,90.0131,15335.0
2022-08-05 09:35:00,96.44,96.94,96.25,96.51,5453.0,89.8362,90.3019,89.6592,89.9014,5453.0
2022-08-05 09:40:00,96.45,96.45,96.07,96.17,10406.0,89.8455,89.8455,89.4915,89.5846,10406.0
2022-08-05 09:45:00,96.22,96.62,96.07,96.35,8290.0,89.6312,90.0038,89.4915,89.7523,8290.0
2022-08-05 09:50:00,96.36,96.54,96.15,96.42,6802.0,89.7616,89.9293,89.566,89.8175,6802.0
2022-08-05 09:55:00,96.44,97.13,96.43,97.12,4899.0,89.8362,90.4789,89.8268,90.4696,4899.0
2022-08-05 10:00:00,97.19,97.94,97.03,97.73,8619.0,90.5348,91.2334,90.3858,91.0378,8619.0
2022-08-05 10:05:00,97.73,97.8,97.41,97.62,27559.0,91.0378,91.103,90.7397,90.9354,27559.0
2022-08-05 10:10:00,97.62,98.15,97.62,98.09,15708.0,90.9354,91.4291,90.9354,91.3732,15708.0
2022-08-05 10:15:00,98.01,98.56,98.0,98.42,17290.0,91.2987,91.811,91.2893,91.6806,17290.0
2022-08-05 10:20:00,98.52,98.95,98.52,98.9,5132.0,91.7737,92.1743,91.7737,92.1277,5132.0
2022-08-05 10:25:00,98.93,99.06,98.66,98.77,11152.0,92.1557,92.2768,91.9041,92.0066,11152.0
2022-08-05 10:30:00,98.9,98.91,98.38,98.66,8364.0,92.1277,92.137,91.6433,91.9041,8364.0
2022-08-05 10:35:00,98.64,98.69,98.43,98.5,11998.0,91.8855,91.9321,91.6899,91.7551,11998.0
2022-08-05 10:40:00,98.5,98.6,98.33,98.42,18773.0,91.7551,91.8482,91.5967,91.6806,18773.0
2022-08-05 10:45:00,98.41,98.6,98.4,98.52,9239.0,91.6713,91.8482,91.6619,91.7737,9239.0
2022-08-05 10:50:00,98.52,98.55,98.12,98.21,25905.0,91.7737,91.8017,91.4011,91.485,25905.0
2022-08-05 10:55:00,98.21,98.24,98.09,98.13,8972.0,91.485,91.5129,91.3732,91.4104,8972.0
2022-08-05 11:00:00,98.14,98.15,97.33,97.56,19874.0,91.4197,91.4291,90.6652,90.8795,19874.0
2022-08-05 11:05:00,97.54,97.75,97.37,97.75,6345.0,90.8608,91.0565,90.7025,91.0565,6345.0
2022-08-05 11:10:00,97.71,97.92,97.69,97.7,5407.0,91.0192,91.2148,91.0006,91.0099,5407.0
2022-08-05 11:15:00,97.71,97.77,97.57,97.7,7507.0,91.0192,91.0751,90.8888,91.0099,7507.0
2022-08-05 11:20:00,97.7,97.71,96.98,96.98,24452.0,91.0099,91.0192,90.3392,90.3392,24452.0
2022-08-05 11:25:00,96.98,97.1,96.69,96.8,4786.0,90.3392,90.451,90.069,90.1715,4786.0
2022-08-05 11:30:00,96.76,97.16,96.76,97.07,23186.0,90.1342,90.5069,90.1342,90.423,23186.0
2022-08-05 11:35:00,97.03,97.14,97.0,97.13,15185.0,90.3858,90.4882,90.3578,90.4789,15185.0
2022-08-05 11:40:00,97.04,97.11,96.81,96.93,5230.0,90.3951,90.4603,90.1808,90.2926,5230.0
2022-08-05 11:45:00,96.91,96.95,96.68,96.76,7081.0,90.274,90.3112,90.0597,90.1342,7081.0
2022-08-05 11:50:00,96.77,97.21,96.77,97.09,13217.0,90.1436,90.5534,90.1436,90.4416,13217.0
2022-08-05 11:55:00,97.0,97.08,96.9,97.04,6506.0,90.3578,90.4323,90.2647,90.3951,6506.0
2022-08-05 12:00:00,97.01,97.52,97.01,97.52,4863.0,90.3671,90.8422,90.3671,90.8422,4863.0
2022-08-05 12:05:00,97.57,97.62,97.25,97.39,8649.0,90.8888,90.9354,90.5907,90.7211,8649.0
2022-08-05 12:10:00,97.35,97.62,97.35,97.5,8301.0,90.6838,90.9354,90.6838,90.8236,8301.0
2022-08-05 12:15:00,97.55,97.64,97.39,97.39,12439.0,90.8701,90.954,90.7211,90.7211,12439.0
2022-08-05 12:20:00,97.39,97.51,97.3,97.35,5720.0,90.7211,90.8329,90.6373,90.6838,5720.0
2022-08-05 12:25:00,97.36,97.46,97.34,97.4,9377.0,90.6932,90.7863,90.6745,90.7304,9377.0
2022-08-05 12:30:00,97.43,97.43,97.23,97.25,5161.0,90.7584,90.7584,90.5721,90.5907,5161.0
2022-08-05 12:35:00,97.26,97.41,97.16,97.34,4962.0,90.6,90.7397,90.5069,90.6745,4962.0
2022-08-05 12:40:00,97.35,97.47,97.31,97.4,6845.0,90.6838,90.7956,90.6466,90.7304,6845.0
2022-08-05 12:45:00,97.4,97.72,97.38,97.72,4571.0,90.7304,91.0285,90.7118,91.0285,4571.0
2022-08-05 12:50:00,97.7,97.84,97.7,97.74,4829.0,91.0099,91.1403,91.0099,91.0471,4829.0
2022-08-05 12:55:00,97.79,97.98,97.72,97.98,4086.0,91.0937,91.2707,91.0285,91.2707,4086.0
2022-08-05 13:00:00,98.03,98.08,97.9,97.95,10515.0,91.3173,91.3639,91.1962,91.2428,10515.0
2022-08-05 13:05:00,97.97,98.04,97.83,98.04,9395.0,91.2614,91.3266,91.131,91.3266,9395.0
2022-08-05 13:10:00,98.01,98.24,97.98,98.18,7908.0,91.2987,91.5129,91.2707,91.457,7908.0
2022-08-05 13:15:00,98.19,98.33,98.05,98.1,5930.0,91.4663,91.5967,91.3359,91.3825,5930.0
2022-08-05 13:20:00,98.06,98.06,97.87,98.02,12200.0,91.3452,91.3452,91.1682,91.308,12200.0
2022-08-05 13:25:00,98.05,98.15,97.73,97.77,10932.0,91.3359,91.4291,91.0378,91.0751,10932.0
2022-08-05 13:30:00,97.79,98.0,97.79,97.9,7286.0,91.0937,91.2893,91.0937,91.1962,7286.0
2022-08-05 13:35:00,97.93,98.08,97.85,97.86,6403.0,91.2241,91.3639,91.1496,91.1589,6403.0
2022-08-05 13:40:00,97.83,97.91,97.76,97.83,4329.0,91.131,91.2055,91.0658,91.131,4329.0
2022-08-05 13:45:00,97.82,97.86,97.73,97.81,6864.0,91.1217,91.1589,91.0378,91.1123,6864.0
2022-08-05 13:50:00,97.8,97.92,97.77,97.92,3683.0,91.103,91.2148,91.0751,91.2148,3683.0
2022-08-05 13:55:00,97.92,97.99,97.75,97.78,7082.0,91.2148,91.28,91.0565,91.0844,7082.0
2022-08-05 14:00:00,97.74,97.78,97.54,97.72,13527.0,91.0471,91.0844,90.8608,91.0285,13527.0
2022-08-05 14:05:00,97.7,97.84,97.68,97.7,5000.0,91.0099,91.1403,90.9912,91.0099,5000.0
2022-08-05 14:10:00,97.71,97.71,97.56,97.59,5400.0,91.0192,91.0192,90.8795,90.9074,5400.0
2022-08-05 14:15:00,97.63,97.88,97.63,97.81,3200.0,90.9447,91.1776,90.9447,91.1123,3200.0
2022-08-05 14:20:00,97.8,97.82,97.73,97.73,5839.0,91.103,91.1217,91.0378,91.0378,5839.0
2022-08-05 14:25:00,97.75,97.75,97.5,97.5,7582.0,91.0565,91.0565,90.8236,90.8236,7582.0
2022-08-05 14:30:00,97.5,97.79,97.49,97.76,5153.0,90.8236,91.0937,90.8143,91.0658,5153.0
2022-08-05 14:35:00,97.77,97.87,97.75,97.86,10386.0,91.0751,91.1682,91.0565,91.1589,10386.0
2022-08-05 14:40:00,97.87,97.87,97.69,97.69,5326.0,91.1682,91.1682,91.0006,91.0006,5326.0
2022-08-05 14:45:00,97.72,97.82,97.6,97.69,9858.0,91.0285,91.1217,90.9167,91.0006,9858.0
2022-08-05 14:50:00,97.68,97.72,97.6,97.6,4330.0,90.9912,91.0285,90.9167,90.9167,4330.0
2022-08-05 14:55:00,97.59,97.59,97.27,97.32,11398.0,90.9074,90.9074,90.6093,90.6559,11398.0
2022-08-05 15:00:00,97.35,97.53,97.34,97.47,5077.0,90.6838,90.8515,90.6745,90.7956,5077.0
2022-08-05 15:05:00,97.47,97.48,97.35,97.42,6170.0,90.7956,90.8049,90.6838,90.7491,6170.0
2022-08-05 15:10:00,97.42,97.56,97.4,97.45,7971.0,90.7491,90.8795,90.7304,90.777,7971.0
2022-08-05 15:15:00,97.49,97.54,97.41,97.41,4613.0,90.8143,90.8608,90.7397,90.7397,4613.0
2022-08-05 15:20:00,97.42,97.5,97.39,97.45,9150.0,90.7491,90.8236,90.7211,90.777,9150.0
2022-08-05 15:25:00,97.46,97.53,97.4,97.48,7839.0,90.7863,90.8515,90.7304,90.8049,7839.0
2022-08-05 15:30:00,97.47,97.51,97.41,97.47,9960.0,90.7956,90.8329,90.7397,90.7956,9960.0
2022-08-05 15:35:00,97.45,97.45,97.32,97.35,11711.0,90.777,90.777,90.6559,90.6838,11711.0
2022-08-05 15:40:00,97.36,97.43,97.34,97.37,13429.0,90.6932,90.7584,90.6745,90.7025,13429.0
2022-08-05 15:45:00,97.39,97.57,97.39,97.51,17739.0,90.7211,90.8888,90.7211,90.8329,17739.0
2022-08-05 15:50:00,97.53,97.64,97.45,97.61,24899.0,90.8515,90.954,90.777,90.926,24899.0
2022-08-05 15:55:00,97.61,97.65,97.44,97.55,44268.0,90.926,90.9633,90.7677,90.8701,44268.0
2022-08-08 09:30:00,98.81,99.66,98.37,99.0,23610.0,92.0439,92.8357,91.634,92.2209,23610.0
2022-08-08 09:35:00,99.0,99.12,98.39,98.79,13312.0,92.2209,92.3326,91.6526,92.0252,13312.0
2022-08-08 09:40:00,98.79,99.21,98.74,99.2,32139.0,92.0252,92.4165,91.9787,92.4072,32139.0
2022-08-08 09:45:00,99.11,100.77,99.11,100.74,37275.0,92.3233,93.8697,92.3233,93.8417,37275.0
2022-08-08 09:50:00,100.62,100.89,100.49,100.87,7674.0,93.7299,93.9814,93.6088,93.9628,7674.0
2022-08-08 09:55:00,100.89,101.6,100.71,101.4,10334.0,93.9814,94.6428,93.8138,94.4565,10334.0
2022-08-08 10:00:00,101.42,101.58,100.97,101.44,13704.0,94.4751,94.6242,94.056,94.4938,13704.0
2022-08-08 10:05:00,101.38,101.65,101.26,101.61,9236.0,94.4379,94.6894,94.3261,94.6521,9236.0
2022-08-08 10:10:00,101.63,101.9,101.29,101.29,23035.0,94.6708,94.9223,94.354,94.354,23035.0
2022-08-08 10:15:00,101.15,101.49,101.15,101.26,9370.0,94.2236,94.5404,94.2236,94.3261,9370.0
2022-08-08 10:20:00,101.34,102.1,101.27,101.99,8877.0,94.4006,95.1086,94.3354,95.0061,8877.0
2022-08-08 10:25:00,101.94,102.23,101.74,102.23,6060.0,94.9595,95.2297,94.7732,95.2297,6060.0
2022-08-08 10:30:00,102.18,102.6,102.12,102.13,10987.0,95.1831,95.5743,95.1272,95.1365,10987.0
2022-08-08 10:35:00,102.15,102.62,102.14,102.44,7744.0,95.1552,95.593,95.1458,95.4253,7744.0
2022-08-08 10:40:00,102.4,102.7,102.37,102.63,8895.0,95.388,95.6675,95.3601,95.6023,8895.0
2022-08-08 10:45:00,102.72,102.85,102.41,102.48,8028.0,95.6861,95.8072,95.3974,95.4626,8028.0
2022-08-08 10:50:00,102.4,102.59,102.34,102.59,37344.0,95.388,95.565,95.3321,95.565,37344.0
2022-08-08 10:55:00,102.55,102.62,102.36,102.62,8531.0,95.5278,95.593,95.3508,95.593,8531.0
2022-08-08 11:00:00,102.56,102.88,102.4,102.88,7779.0,95.5371,95.8352,95.388,95.8352,7779.0
2022-08-08 11:05:00,102.88,103.38,102.82,103.36,11267.0,95.8352,96.3009,95.7793,96.2823,11267.0
2022-08-08 11:10:00,103.4,103.44,102.9,102.97,9046.0,96.3196,96.3568,95.8538,95.919,9046.0
2022-08-08 11:15:00,102.95,103.07,102.6,102.74,8421.0,95.9004,96.0122,95.5743,95.7048,8421.0
2022-08-08 11:20:00,102.68,103.12,102.65,102.78,11489.0,95.6489,96.0587,95.6209,95.742,11489.0
2022-08-08 11:25:00,102.85,102.86,102.55,102.61,8163.0,95.8072,95.8165,95.5278,95.5837,8163.0
2022-08-08 11:30:00,102.56,102.66,102.4,102.44,35631.0,95.5371,95.6302,95.388,95.4253,35631.0
2022-08-08 11:35:00,102.43,102.52,102.16,102.16,7891.0,95.416,95.4998,95.1645,95.1645,7891.0
2022-08-08 11:40:00,102.08,102.19,101.38,101.51,10188.0,95.09,95.1924,94.4379,94.559,10188.0
2022-08-08 11:45:00,101.52,102.0,101.51,101.95,7934.0,94.5683,95.0154,94.559,94.9689,7934.0
2022-08-08 11:50:00,101.97,102.16,101.96,102.16,8757.0,94.9875,95.1645,94.9782,95.1645,8757.0
2022-08-08 11:55:00,102.11,102.21,102.06,102.11,8089.0,95.1179,95.2111,95.0713,95.1179,8089.0
2022-08-08 12:00:00,102.12,102.38,102.11,102.29,8780.0,95.1272,95.3694,95.1179,95.2856,8780.0
2022-08-08 12:05:00,102.25,102.38,101.91,101.91,4997.0,95.2483,95.3694,94.9316,94.9316,4997.0
2022-08-08 12:10:00,101.93,102.0,101.55,101.58,11886.0,94.9502,95.0154,94.5962,94.6242,11886.0
2022-08-08 12:15:00,101.56,101.6,101.06,101.27,9994.0,94.6056,94.6428,94.1398,94.3354,9994.0
2022-08-08 12:20:00,101.25,101.74,101.22,101.69,7995.0,94.3168,94.7732,94.2888,94.7267,7995.0
2022-08-08 12:25:00,101.69,101.74,101.32,101.42,6732.0,94.7267,94.7732,94.382,94.4751,6732.0
2022-08-08 12:30:00,101.41,101.59,101.38,101.45,4167.0,94.4658,94.6335,94.4379,94.5031,4167.0
2022-08-08 12:35:00,101.48,101.53,101.21,101.41,6048.0,94.531,94.5776,94.2795,94.4658,6048.0
2022-08-08 12:40:00,101.41,101.46,101.0,101.34,25703.0,94.4658,94.5124,94.0839,94.4006,25703.0
2022-08-08 12:45:00,101.37,101.39,101.02,101.03,8572.0,94.4286,94.4472,94.1025,94.1119,8572.0
2022-08-08 12:50:00,101.06,101.37,101.0,101.19,4498.0,94.1398,94.4286,94.0839,94.2609,4498.0
2022-08-08 12:55:00,101.1,101.13,100.88,101.04,4666.0,94.1771,94.205,93.9721,94.1212,4666.0
2022-08-08 13:00:00,101.01,101.17,100.98,101.0,5882.0,94.0932,94.2423,94.0653,94.0839,5882.0
2022-08-08 13:05:00,101.0,101.21,100.96,101.05,4501.0,94.0839,94.2795,94.0466,94.1305,4501.0
2022-08-08 13:10:00,101.03,101.28,101.02,101.2,9779.0,94.1119,94.3447,94.1025,94.2702,9779.0
2022-08-08 13:15:00,101.25,101.45,101.24,101.35,9031.0,94.3168,94.5031,94.3075,94.4099,9031.0
2022-08-08 13:20:00,101.34,101.34,101.01,101.25,7155.0,94.4006,94.4006,94.0932,94.3168,7155.0
2022-08-08 13:25:00,101.22,101.29,101.01,101.11,3786.0,94.2888,94.354,94.0932,94.1864,3786.0
2022-08-08 13:30:00,101.05,101.1,100.93,101.05,13621.0,94.1305,94.1771,94.0187,94.1305,13621.0
2022-08-08 13:35:00,101.03,101.04,100.71,100.77,5288.0,94.1119,94.1212,93.8138,93.8697,5288.0
2022-08-08 13:40:00,100.81,101.14,100.74,101.0,9351.0,93.9069,94.2143,93.8417,94.0839,9351.0
2022-08-08 13:45:00,101.0,101.12,100.9,101.07,7046.0,94.0839,94.1957,93.9908,94.1491,7046.0
2022-08-08 13:50:00,101.01,101.18,100.97,101.09,8792.0,94.0932,94.2516,94.056,94.1677,8792.0
2022-08-08 13:55:00,101.12,101.26,101.11,101.11,3625.0,94.1957,94.3261,94.1864,94.1864,3625.0
2022-08-08 14:00:00,101.12,101.13,100.7,100.7,13105.0,94.1957,94.205,93.8044,93.8044,13105.0
2022-08-08 14:05:00,100.67,101.21,100.6,101.1,11390.0,93.7765,94.2795,93.7113,94.1771,11390.0
2022-08-08 14:10:00,101.08,101.3,101.07,101.25,10321.0,94.1584,94.3634,94.1491,94.3168,10321.0
2022-08-08 14:15:00,101.21,101.41,101.15,101.26,14475.0,94.2795,94.4658,94.2236,94.3261,14475.0
2022-08-08 14:20:00,101.32,101.32,101.18,101.29,5490.0,94.382,94.382,94.2516,94.354,5490.0
2022-08-08 14:25:00,101.27,101.32,101.11,101.17,9423.0,94.3354,94.382,94.1864,94.2423,9423.0
2022-08-08 14:30:00,101.18,101.21,101.01,101.18,8907.0,94.2516,94.2795,94.0932,94.2516,8907.0
2022-08-08 14:35:00,101.16,101.16,100.92,100.94,8512.0,94.233,94.233,94.0094,94.028,8512.0
2022-08-08 14:40:00,100.97,100.98,100.84,100.91,9001.0,94.056,94.0653,93.9349,94.0001,9001.0
2022-08-08 14:45:00,100.92,100.96,100.76,100.81,9346.0,94.0094,94.0466,93.8603,93.9069,9346.0
2022-08-08 14:50:00,100.81,100.81,100.47,100.49,14685.0,93.9069,93.9069,93.5902,93.6088,14685.0
2022-08-08 14:55:00,100.54,100.7,100.53,100.59,17484.0,93.6554,93.8044,93.6461,93.702,17484.0
2022-08-08 15:00:00,100.59,100.67,100.47,100.62,8825.0,93.702,93.7765,93.5902,93.7299,8825.0
2022-08-08 15:05:00,100.6,100.65,100.48,100.54,11497.0,93.7113,93.7579,93.5995,93.6554,11497.0
2022-08-08 15:10:00,100.53,100.83,100.51,100.83,8239.0,93.6461,93.9255,93.6275,93.9255,8239.0
2022-08-08 15:15:00,100.81,100.82,100.58,100.73,13664.0,93.9069,93.9162,93.6927,93.8324,13664.0
2022-08-08 15:20:00,100.73,100.98,100.71,100.87,8304.0,93.8324,94.0653,93.8138,93.9628,8304.0
2022-08-08 15:25:00,100.86,101.09,100.86,100.98,10515.0,93.9535,94.1677,93.9535,94.0653,10515.0
2022-08-08 15:30:00,100.94,101.13,100.89,101.13,14372.0,94.028,94.205,93.9814,94.205,14372.0
2022-08-08 15:35:00,101.12,101.3,101.11,101.25,13774.0,94.1957,94.3634,94.1864,94.3168,13774.0
2022-08-08 15:40:00,101.22,101.4,101.16,101.34,21388.0,94.2888,94.4565,94.233,94.4006,21388.0
2022-08-08 15:45:00,101.34,101.55,101.29,101.44,26105.0,94.4006,94.5962,94.354,94.4938,26105.0
2022-08-08 15:50:00,101.42,101.56,101.23,101.5,46929.0,94.4751,94.6056,94.2982,94.5497,46929.0
2022-08-08 15:55:00,101.48,101.73,101.38,101.66,75312.0,94.531,94.7639,94.4379,94.6987,75312.0
2022-08-09 09:30:00,100.8,100.89,99.09,99.34,12244.0,93.8976,93.9814,92.3047,92.5376,12244.0
2022-08-09 09:35:00,99.4,99.8,99.4,99.7,4529.0,92.5935,92.9661,92.5935,92.8729,4529.0
2022-08-09 09:40:00,99.86,99.86,99.2,99.21,5030.0,93.022,93.022,92.4072,92.4165,5030.0
2022-08-09 09:45:00,99.01,99.17,98.68,98.75,3658.0,92.2302,92.3792,91.9228,91.988,3658.0
2022-08-09 09:50:00,98.85,99.14,98.68,98.77,3135.0,92.0811,92.3513,91.9228,92.0066,3135.0
2022-08-09 09:55:00,98.5,98.9,98.34,98.72,5977.0,91.7551,92.1277,91.6061,91.96,5977.0
2022-08-09 10:00:00,98.62,98.64,97.7,98.13,16440.0,91.8669,91.8855,91.0099,91.4104,16440.0
2022-08-09 10:05:00,98.2,98.21,97.5,97.52,5878.0,91.4756,91.485,90.8236,90.8422,5878.0
2022-08-09 10:10:00,97.39,98.1,97.33,98.09,12623.0,90.7211,91.3825,90.6652,91.3732,12623.0
2022-08-09 10:15:00,98.07,98.67,98.0,98.55,8618.0,91.3545,91.9135,91.2893,91.8017,8618.0
2022-08-09 10:20:00,98.56,98.88,98.56,98.74,4938.0,91.811,92.1091,91.811,91.9787,4938.0
2022-08-09 10:25:00,98.76,98.89,98.27,98.51,3802.0,91.9973,92.1184,91.5408,91.7644,3802.0
2022-08-09 10:30:00,98.54,98.54,98.2,98.4,8897.0,91.7924,91.7924,91.4756,91.6619,8897.0
2022-08-09 10:35:00,98.4,98.4,97.75,98.02,3497.0,91.6619,91.6619,91.0565,91.308,3497.0
2022-08-09 10:40:00,98.05,98.24,97.82,98.16,5652.0,91.3359,91.5129,91.1217,91.4384,5652.0
2022-08-09 10:45:00,98.15,98.29,98.04,98.08,4392.0,91.4291,91.5595,91.3266,91.3639,4392.0
2022-08-09 10:50:00,98.14,98.34,97.94,98.04,3122.0,91.4197,91.6061,91.2334,91.3266,3122.0
2022-08-09 10:55:00,97.9,97.94,97.84,97.91,2929.0,91.1962,91.2334,91.1403,91.2055,2929.0
2022-08-09 11:00:00,97.88,97.9,97.27,97.27,10346.0,91.1776,91.1962,90.6093,90.6093,10346.0
2022-08-09 11:05:00,97.29,97.62,97.26,97.62,7499.0,90.628,90.9354,90.6,90.9354,7499.0
2022-08-09 11:10:00,97.62,98.07,97.62,98.05,4078.0,90.9354,91.3545,90.9354,91.3359,4078.0
2022-08-09 11:15:00,98.05,98.31,98.02,98.25,2824.0,91.3359,91.5781,91.308,91.5222,2824.0
2022-08-09 11:20:00,98.25,98.34,98.14,98.14,3662.0,91.5222,91.6061,91.4197,91.4197,3662.0
2022-08-09 11:25:00,98.13,98.19,97.89,98.12,4449.0,91.4104,91.4663,91.1869,91.4011,4449.0
2022-08-09 11:30:00,98.08,98.12,97.98,98.04,3816.0,91.3639,91.4011,91.2707,91.3266,3816.0
2022-08-09 11:35:00,98.02,98.02,97.82,97.99,3702.0,91.308,91.308,91.1217,91.28,3702.0
2022-08-09 11:40:00,97.92,98.13,97.88,97.88,3995.0,91.2148,91.4104,91.1776,91.1776,3995.0
2022-08-09 11:45:00,97.84,97.94,97.78,97.91,2904.0,91.1403,91.2334,91.0844,91.2055,2904.0
2022-08-09 11:50:00,97.88,98.02,97.72,97.96,3178.0,91.1776,91.308,91.0285,91.2521,3178.0
2022-08-09 11:55:00,97.9,97.97,97.67,97.7,3955.0,91.1962,91.2614,90.9819,91.0099,3955.0
2022-08-09 12:00:00,97.75,97.78,97.49,97.66,5201.0,91.0565,91.0844,90.8143,90.9726,5201.0
2022-08-09 12:05:00,97.63,97.83,97.62,97.76,4086.0,90.9447,91.131,90.9354,91.0658,4086.0
2022-08-09 12:10:00,97.72,97.9,97.71,97.84,2000.0,91.0285,91.1962,91.0192,91.1403,2000.0
2022-08-09 12:15:00,97.85,97.98,97.85,97.95,3362.0,91.1496,91.2707,91.1496,91.2428,3362.0
2022-08-09 12:20:00,97.98,98.01,97.83,97.88,3026.0,91.2707,91.2987,91.131,91.1776,3026.0
2022-08-09 12:25:00,97.87,98.05,97.79,97.8,3274.0,91.1682,91.3359,91.0937,91.103,3274.0
2022-08-09 12:30:00,97.81,97.95,97.81,97.93,2700.0,91.1123,91.2428,91.1123,91.2241,2700.0
2022-08-09 12:35:00,97.9,98.08,97.87,98.08,1900.0,91.1962,91.3639,91.1682,91.3639,1900.0
2022-08-09 12:40:00,98.07,98.07,97.93,97.95,2913.0,91.3545,91.3545,91.2241,91.2428,2913.0
2022-08-09 12:45:00,97.96,98.06,97.92,98.03,2214.0,91.2521,91.3452,91.2148,91.3173,2214.0
2022-08-09 12:50:00,98.04,98.05,97.89,97.94,4535.0,91.3266,91.3359,91.1869,91.2334,4535.0
2022-08-09 12:55:00,97.97,98.2,97.96,98.05,2424.0,91.2614,91.4756,91.2521,91.3359,2424.0
2022-08-09 13:00:00,98.09,98.15,98.02,98.11,3106.0,91.3732,91.4291,91.308,91.3918,3106.0
2022-08-09 13:05:00,98.06,98.2,97.95,98.09,2367.0,91.3452,91.4756,91.2428,91.3732,2367.0
2022-08-09 13:10:00,98.11,98.16,98.05,98.14,2452.0,91.3918,91.4384,91.3359,91.4197,2452.0
2022-08-09 13:15:00,98.14,98.38,98.09,98.26,3918.0,91.4197,91.6433,91.3732,91.5315,3918.0
2022-08-09 13:20:00,98.23,98.27,98.15,98.23,2848.0,91.5036,91.5408,91.4291,91.5036,2848.0
2022-08-09 13:25:00,98.2,98.21,98.01,98.1,2786.0,91.4756,91.485,91.2987,91.3825,2786.0
2022-08-09 13:30:00,98.09,98.09,97.91,97.93,4142.0,91.3732,91.3732,91.2055,91.2241,4142.0
2022-08-09 13:35:00,97.89,97.95,97.83,97.83,3316.0,91.1869,91.2428,91.131,91.131,3316.0
2022-08-09 13:40:00,97.78,97.84,97.66,97.73,3421.0,91.0844,91.1403,90.9726,91.0378,3421.0
2022-08-09 13:45:00,97.78,97.8,97.65,97.8,4453.0,91.0844,91.103,90.9633,91.103,4453.0
2022-08-09 13:50:00,97.85,97.99,97.85,97.98,1904.0,91.1496,91.28,91.1496,91.2707,1904.0
2022-08-09 13:55:00,98.0,98.32,97.99,98.28,5000.0,91.2893,91.5874,91.28,91.5502,5000.0
2022-08-09 14:00:00,98.31,98.35,98.23,98.26,4622.0,91.5781,91.6154,91.5036,91.5315,4622.0
2022-08-09 14:05:00,98.23,98.31,98.22,98.29,4048.0,91.5036,91.5781,91.4943,91.5595,4048.0
2022-08-09 14:10:00,98.26,98.34,98.26,98.29,5657.0,91.5315,91.6061,91.5315,91.5595,5657.0
2022-08-09 14:15:00,98.31,98.31,98.16,98.22,4202.0,91.5781,91.5781,91.4384,91.4943,4202.0
2022-08-09 14:20:00,98.21,98.28,98.13,98.14,9267.0,91.485,91.5502,91.4104,91.4197,9267.0
2022-08-09 14:25:00,98.13,98.15,97.97,98.11,8796.0,91.4104,91.4291,91.2614,91.3918,8796.0
2022-08-09 14:30:00,98.07,98.18,98.06,98.12,15461.0,91.3545,91.457,91.3452,91.4011,15461.0
2022-08-09 14:35:00,98.1,98.14,98.01,98.12,6343.0,91.3825,91.4197,91.2987,91.4011,6343.0
2022-08-09 14:40:00,98.14,98.26,98.11,98.23,20723.0,91.4197,91.5315,91.3918,91.5036,20723.0
2022-08-09 14:45:00,98.21,98.25,98.2,98.24,4125.0,91.485,91.5222,91.4756,91.5129,4125.0
2022-08-09 14:50:00,98.25,98.61,98.25,98.41,36904.0,91.5222,91.8576,91.5222,91.6713,36904.0
2022-08-09 14:55:00,98.42,98.42,98.25,98.26,7119.0,91.6806,91.6806,91.5222,91.5315,7119.0
2022-08-09 15:00:00,98.26,98.27,97.98,97.99,5396.0,91.5315,91.5408,91.2707,91.28,5396.0
2022-08-09 15:05:00,97.99,97.99,97.83,97.92,6146.0,91.28,91.28,91.131,91.2148,6146.0
2022-08-09 15:10:00,97.9,97.93,97.8,97.8,4425.0,91.1962,91.2241,91.103,91.103,4425.0
2022-08-09 15:15:00,97.82,97.96,97.82,97.95,8207.0,91.1217,91.2521,91.1217,91.2428,8207.0
2022-08-09 15:20:00,97.96,98.01,97.77,97.88,9425.0,91.2521,91.2987,91.0751,91.1776,9425.0
2022-08-09 15:25:00,97.84,97.95,97.84,97.87,6087.0,91.1403,91.2428,91.1403,91.1682,6087.0
2022-08-09 15:30:00,97.85,97.89,97.76,97.78,11942.0,91.1496,91.1869,91.0658,91.0844,11942.0
2022-08-09 15:35:00,97.79,97.81,97.66,97.66,12241.0,91.0937,91.1123,90.9726,90.9726,12241.0
2022-08-09 15:40:00,97.67,97.72,97.45,97.52,25098.0,90.9819,91.0285,90.777,90.8422,25098.0
2022-08-09 15:45:00,97.52,97.55,97.43,97.53,33560.0,90.8422,90.8701,90.7584,90.8515,33560.0
2022-08-09 15:50:00,97.52,97.68,97.47,97.64,52899.0,90.8422,90.9912,90.7956,90.954,52899.0
2022-08-09 15:55:00,97.65,98.14,97.53,98.09,137686.0,90.9633,91.4197,90.8515,91.3732,137686.0
2022-08-10 09:30:00,101.85,102.75,101.5,102.41,29205.0,94.8757,95.7141,94.5497,95.3974,29205.0
2022-08-10 09:35:00,102.56,102.81,101.8,101.98,10440.0,95.5371,95.77,94.8291,94.9968,10440.0
2022-08-10 09:40:00,101.94,102.0,101.0,101.78,11486.0,94.9595,95.0154,94.0839,94.8105,11486.0
2022-08-10 09:45:00,101.9,102.1,101.6,101.61,10558.0,94.9223,95.1086,94.6428,94.6521,10558.0
2022-08-10 09:50:00,101.85,101.97,101.12,101.18,7259.0,94.8757,94.9875,94.1957,94.2516,7259.0
2022-08-10 09:55:00,101.11,101.34,100.72,100.9,4667.0,94.1864,94.4006,93.8231,93.9908,4667.0
2022-08-10 10:00:00,100.99,101.67,100.72,101.3,6823.0,94.0746,94.708,93.8231,94.3634,6823.0
2022-08-10 10:05:00,101.39,101.65,101.1,101.34,5164.0,94.4472,94.6894,94.1771,94.4006,5164.0
2022-08-10 10:10:00,101.49,101.61,101.39,101.6,4965.0,94.5404,94.6521,94.4472,94.6428,4965.0
2022-08-10 10:15:00,101.58,101.58,100.99,100.99,4300.0,94.6242,94.6242,94.0746,94.0746,4300.0
2022-08-10 10:20:00,101.01,101.13,100.63,101.04,3948.0,94.0932,94.205,93.7392,94.1212,3948.0
2022-08-10 10:25:00,100.98,101.23,100.97,101.16,7200.0,94.0653,94.2982,94.056,94.233,7200.0
2022-08-10 10:30:00,101.2,101.63,100.93,101.63,3761.0,94.2702,94.6708,94.0187,94.6708,3761.0
2022-08-10 10:35:00,101.77,101.85,101.54,101.69,3309.0,94.8012,94.8757,94.5869,94.7267,3309.0
2022-08-10 10:40:00,101.75,101.85,101.59,101.6,56754.0,94.7825,94.8757,94.6335,94.6428,56754.0
2022-08-10 10:45:00,101.54,101.67,101.41,101.6,7558.0,94.5869,94.708,94.4658,94.6428,7558.0
2022-08-10 10:50:00,101.64,101.75,101.44,101.6,39263.0,94.6801,94.7825,94.4938,94.6428,39263.0
2022-08-10 10:55:00,101.58,101.63,101.51,101.63,3058.0,94.6242,94.6708,94.559,94.6708,3058.0
2022-08-10 11:00:00,101.67,102.05,101.59,102.04,47333.0,94.708,95.062,94.6335,95.0527,47333.0
2022-08-10 11:05:00,102.08,102.26,102.04,102.19,10694.0,95.09,95.2576,95.0527,95.1924,10694.0
2022-08-10 11:10:00,102.19,102.19,101.7,101.8,5987.0,95.1924,95.1924,94.736,94.8291,5987.0
2022-08-10 11:15:00,101.81,101.81,101.27,101.36,10024.0,94.8384,94.8384,94.3354,94.4193,10024.0
2022-08-10 11:20:00,101.35,101.81,101.31,101.64,48292.0,94.4099,94.8384,94.3727,94.6801,48292.0
2022-08-10 11:25:00,101.63,101.74,101.55,101.58,5807.0,94.6708,94.7732,94.5962,94.6242,5807.0
2022-08-10 11:30:00,101.71,101.79,101.68,101.68,3697.0,94.7453,94.8198,94.7173,94.7173,3697.0
2022-08-10 11:35:00,101.66,101.76,101.54,101.61,3940.0,94.6987,94.7919,94.5869,94.6521,3940.0
2022-08-10 11:40:00,101.58,101.81,101.58,101.75,7103.0,94.6242,94.8384,94.6242,94.7825,7103.0
2022-08-10 11:45:00,101.76,101.86,101.75,101.84,4090.0,94.7919,94.885,94.7825,94.8664,4090.0
2022-08-10 11:50:00,101.89,102.19,101.89,102.19,4505.0,94.913,95.1924,94.913,95.1924,4505.0
2022-08-10 11:55:00,102.2,102.28,102.11,102.28,7104.0,95.2017,95.2763,95.1179,95.2763,7104.0
2022-08-10 12:00:00,102.31,102.77,102.31,102.68,21673.0,95.3042,95.7327,95.3042,95.6489,21673.0
2022-08-10 12:05:00,102.68,102.79,102.57,102.66,17099.0,95.6489,95.7513,95.5464,95.6302,17099.0
2022-08-10 12:10:00,102.63,103.0,102.62,102.95,12839.0,95.6023,95.947,95.593,95.9004,12839.0
2022-08-10 12:15:00,102.89,102.93,102.34,102.34,5794.0,95.8445,95.8817,95.3321,95.3321,5794.0
2022-08-10 12:20:00,102.32,102.5,102.2,102.5,3621.0,95.3135,95.4812,95.2017,95.4812,3621.0
2022-08-10 12:25:00,102.51,102.86,102.47,102.76,28607.0,95.4905,95.8165,95.4532,95.7234,28607.0
2022-08-10 12:30:00,102.77,102.88,102.69,102.88,6518.0,95.7327,95.8352,95.6582,95.8352,6518.0
2022-08-10 12:35:00,102.93,102.93,102.68,102.69,4680.0,95.8817,95.8817,95.6489,95.6582,4680.0
2022-08-10 12:40:00,102.67,102.79,102.6,102.62,9777.0,95.6396,95.7513,95.5743,95.593,9777.0
2022-08-10 12:45:00,102.5,102.66,102.37,102.64,6318.0,95.4812,95.6302,95.3601,95.6116,6318.0
2022-08-10 12:50:00,102.61,102.77,102.58,102.73,7601.0,95.5837,95.7327,95.5557,95.6954,7601.0
2022-08-10 12:55:00,102.73,102.77,102.61,102.77,5564.0,95.6954,95.7327,95.5837,95.7327,5564.0
2022-08-10 13:00:00,102.73,102.73,102.55,102.64,4700.0,95.6954,95.6954,95.5278,95.6116,4700.0
2022-08-10 13:05:00,102.64,102.82,102.6,102.78,7094.0,95.6116,95.7793,95.5743,95.742,7094.0
2022-08-10 13:10:00,102.79,102.84,102.71,102.78,6716.0,95.7513,95.7979,95.6768,95.742,6716.0
2022-08-10 13:15:00,102.74,102.76,102.67,102.71,6314.0,95.7048,95.7234,95.6396,95.6768,6314.0
2022-08-10 13:20:00,102.73,102.74,102.63,102.72,2925.0,95.6954,95.7048,95.6023,95.6861,2925.0
2022-08-10 13:25:00,102.73,102.78,102.54,102.54,6600.0,95.6954,95.742,95.5185,95.5185,6600.0
2022-08-10 13:30:00,102.42,102.49,102.34,102.48,5246.0,95.4067,95.4719,95.3321,95.4626,5246.0
2022-08-10 13:35:00,102.51,102.52,102.39,102.5,6670.0,95.4905,95.4998,95.3787,95.4812,6670.0
2022-08-10 13:40:00,102.48,102.5,102.36,102.39,5000.0,95.4626,95.4812,95.3508,95.3787,5000.0
2022-08-10 13:45:00,102.39,102.67,102.37,102.67,13226.0,95.3787,95.6396,95.3601,95.6396,13226.0
2022-08-10 13:50:00,102.66,102.79,102.64,102.71,8134.0,95.6302,95.7513,95.6116,95.6768,8134.0
2022-08-10 13:55:00,102.7,102.73,102.56,102.61,5942.0,95.6675,95.6954,95.5371,95.5837,5942.0
2022-08-10 14:00:00,102.62,102.77,102.58,102.77,2301.0,95.593,95.7327,95.5557,95.7327,2301.0
2022-08-10 14:05:00,102.75,102.76,102.54,102.59,7042.0,95.7141,95.7234,95.5185,95.565,7042.0
2022-08-10 14:10:00,102.58,102.83,102.58,102.66,9709.0,95.5557,95.7886,95.5557,95.6302,9709.0
2022-08-10 14:15:00,102.66,102.68,102.55,102.58,4307.0,95.6302,95.6489,95.5278,95.5557,4307.0
2022-08-10 14:20:00,102.54,102.62,102.43,102.58,10072.0,95.5185,95.593,95.416,95.5557,10072.0
2022-08-10 14:25:00,102.52,102.54,102.34,102.48,7227.0,95.4998,95.5185,95.3321,95.4626,7227.0
2022-08-10 14:30:00,102.45,102.46,102.19,102.32,6596.0,95.4346,95.4439,95.1924,95.3135,6596.0
2022-08-10 14:35:00,102.32,102.35,102.23,102.23,5009.0,95.3135,95.3415,95.2297,95.2297,5009.0
2022-08-10 14:40:00,102.24,102.31,102.23,102.28,5535.0,95.239,95.3042,95.2297,95.2763,5535.0
2022-08-10 14:45:00,102.3,102.35,102.06,102.08,11861.0,95.2949,95.3415,95.0713,95.09,11861.0
2022-08-10 14:50:00,102.06,102.13,101.93,101.95,5621.0,95.0713,95.1365,94.9502,94.9689,5621.0
2022-08-10 14:55:00,101.9,102.01,101.9,101.93,7247.0,94.9223,95.0247,94.9223,94.9502,7247.0
2022-08-10 15:00:00,101.91,101.95,101.77,101.89,11873.0,94.9316,94.9689,94.8012,94.913,11873.0
2022-08-10 15:05:00,101.88,101.88,101.61,101.61,7396.0,94.9036,94.9036,94.6521,94.6521,7396.0
2022-08-10 15:10:00,101.61,101.74,101.61,101.73,8612.0,94.6521,94.7732,94.6521,94.7639,8612.0
2022-08-10 15:15:00,101.71,101.84,101.64,101.82,29981.0,94.7453,94.8664,94.6801,94.8478,29981.0
2022-08-10 15:20:00,101.79,102.0,101.77,102.0,15497.0,94.8198,95.0154,94.8012,95.0154,15497.0
2022-08-10 15:25:00,102.05,102.13,101.99,102.1,26779.0,95.062,95.1365,95.0061,95.1086,26779.0
2022-08-10 15:30:00,102.08,102.08,101.96,102.01,8714.0,95.09,95.09,94.9782,95.0247,8714.0
2022-08-10 15:35:00,102.03,102.13,102.01,102.09,17188.0,95.0434,95.1365,95.0247,95.0993,17188.0
2022-08-10 15:40:00,102.08,102.09,101.98,101.98,14550.0,95.09,95.0993,94.9968,94.9968,14550.0
2022-08-10 15:45:00,102.0,102.01,101.78,101.79,15749.0,95.0154,95.0247,94.8105,94.8198,15749.0
2022-08-10 15:50:00,101.8,101.9,101.67,101.85,25448.0,94.8291,94.9223,94.708,94.8757,25448.0
2022-08-10 15:55:00,101.85,101.98,101.74,101.96,61139.0,94.8757,94.9968,94.7732,94.9782,61139.0
2022-08-11 09:30:00,103.44,105.14,103.19,104.37,19164.0,96.3568,97.9404,96.1239,97.2231,19164.0
2022-08-11 09:35:00,104.21,104.54,104.04,104.29,13287.0,97.0741,97.3815,96.9157,97.1486,13287.0
2022-08-11 09:40:00,104.32,104.91,104.26,104.37,7379.0,97.1766,97.7262,97.1207,97.2231,7379.0
2022-08-11 09:45:00,104.33,104.93,104.33,104.69,6625.0,97.1859,97.7448,97.1859,97.5212,6625.0
2022-08-11 09:50:00,104.89,105.11,104.64,105.07,12163.0,97.7075,97.9125,97.4747,97.8752,12163.0
2022-08-11 09:55:00,105.04,105.25,105.01,105.24,10780.0,97.8473,98.0429,97.8193,98.0336,10780.0
2022-08-11 10:00:00,105.25,105.91,105.15,105.79,17250.0,98.0429,98.6577,97.9497,98.5459,17250.0
2022-08-11 10:05:00,105.68,105.88,105.57,105.57,11584.0,98.4434,98.6297,98.341,98.341,11584.0
2022-08-11 10:10:00,105.74,106.05,105.7,106.0,12698.0,98.4993,98.7881,98.4621,98.7415,12698.0
2022-08-11 10:15:00,105.96,106.25,105.94,106.16,12847.0,98.7043,98.9744,98.6856,98.8906,12847.0
2022-08-11 10:20:00,106.3,106.32,105.73,105.92,33267.0,99.021,99.0396,98.49,98.667,33267.0
2022-08-11 10:25:00,105.92,106.34,105.87,106.2,8345.0,98.667,99.0582,98.6204,98.9278,8345.0
2022-08-11 10:30:00,106.13,106.54,106.05,106.46,4890.0,98.8626,99.2445,98.7881,99.17,4890.0
2022-08-11 10:35:00,106.45,106.57,106.22,106.22,22698.0,99.1607,99.2725,98.9465,98.9465,22698.0
2022-08-11 10:40:00,106.18,106.35,105.99,106.14,46617.0,98.9092,99.0676,98.7322,98.8719,46617.0
2022-08-11 10:45:00,106.1,106.4,106.0,106.34,12802.0,98.8347,99.1141,98.7415,99.0582,12802.0
2022-08-11 10:50:00,106.39,106.45,106.26,106.38,17255.0,99.1048,99.1607,98.9837,99.0955,17255.0
2022-08-11 10:55:00,106.39,106.62,106.24,106.32,7132.0,99.1048,99.3191,98.9651,99.0396,7132.0
2022-08-11 11:00:00,106.23,106.23,106.0,106.11,17785.0,98.9558,98.9558,98.7415,98.844,17785.0
2022-08-11 11:05:00,106.09,106.09,105.17,105.37,7908.0,98.8254,98.8254,97.9684,98.1547,7908.0
2022-08-11 11:10:00,105.33,105.33,104.84,105.12,7555.0,98.1174,98.1174,97.661,97.9218,7555.0
2022-08-11 11:15:00,105.31,105.6,104.74,104.74,7908.0,98.0988,98.3689,97.5678,97.5678,7908.0
2022-08-11 11:20:00,104.82,105.25,104.71,105.21,8378.0,97.6423,98.0429,97.5399,98.0056,8378.0
2022-08-11 11:25:00,105.23,105.63,105.13,105.63,3522.0,98.0243,98.3969,97.9311,98.3969,3522.0
2022-08-11 11:30:00,105.66,105.66,105.03,105.03,10007.0,98.4248,98.4248,97.8379,97.8379,10007.0
2022-08-11 11:35:00,105.01,105.36,104.98,105.01,9896.0,97.8193,98.1454,97.7914,97.8193,9896.0
2022-08-11 11:40:00,104.95,105.26,104.89,105.13,8093.0,97.7634,98.0522,97.7075,97.9311,8093.0
2022-08-11 11:45:00,105.13,105.13,104.8,104.95,4840.0,97.9311,97.9311,97.6237,97.7634,4840.0
2022-08-11 11:50:00,104.91,105.11,104.65,104.95,4738.0,97.7262,97.9125,97.484,97.7634,4738.0
2022-08-11 11:55:00,104.98,104.99,104.76,104.78,7705.0,97.7914,97.8007,97.5864,97.6051,7705.0
2022-08-11 12:00:00,104.77,105.11,104.77,105.0,9855.0,97.5958,97.9125,97.5958,97.81,9855.0
2022-08-11 12:05:00,104.98,104.98,104.69,104.88,3081.0,97.7914,97.7914,97.5212,97.6982,3081.0
2022-08-11 12:10:00,104.84,104.99,104.48,104.74,11421.0,97.661,97.8007,97.3256,97.5678,11421.0
2022-08-11 12:15:00,104.72,104.93,104.67,104.75,5746.0,97.5492,97.7448,97.5026,97.5771,5746.0
2022-08-11 12:20:00,104.7,104.95,104.61,104.87,3141.0,97.5305,97.7634,97.4467,97.6889,3141.0
2022-08-11 12:25:00,105.02,105.3,104.94,105.29,4649.0,97.8286,98.0895,97.7541,98.0801,4649.0
2022-08-11 12:30:00,105.34,105.42,105.24,105.4,3108.0,98.1267,98.2012,98.0336,98.1826,3108.0
2022-08-11 12:35:00,105.36,105.46,105.28,105.29,2871.0,98.1454,98.2385,98.0708,98.0801,2871.0
2022-08-11 12:40:00,105.26,105.41,105.1,105.1,4635.0,98.0522,98.1919,97.9032,97.9032,4635.0
2022-08-11 12:45:00,105.1,105.22,105.03,105.22,3587.0,97.9032,98.0149,97.8379,98.0149,3587.0
2022-08-11 12:50:00,105.27,105.48,105.23,105.41,4032.0,98.0615,98.2571,98.0243,98.1919,4032.0
2022-08-11 12:55:00,105.34,105.63,105.33,105.53,4301.0,98.1267,98.3969,98.1174,98.3037,4301.0
2022-08-11 13:00:00,105.62,105.7,105.52,105.7,3722.0,98.3875,98.4621,98.2944,98.4621,3722.0
2022-08-11 13:05:00,105.75,105.8,105.48,105.48,6528.0,98.5086,98.5552,98.2571,98.2571,6528.0
2022-08-11 13:10:00,105.46,105.65,105.45,105.6,3921.0,98.2385,98.4155,98.2292,98.3689,3921.0
2022-08-11 13:15:00,105.68,105.79,105.63,105.76,3135.0,98.4434,98.5459,98.3969,98.518,3135.0
2022-08-11 13:20:00,105.79,105.81,105.69,105.72,3278.0,98.5459,98.5645,98.4528,98.4807,3278.0
2022-08-11 13:25:00,105.75,105.78,105.65,105.74,3900.0,98.5086,98.5366,98.4155,98.4993,3900.0
2022-08-11 13:30:00,105.73,105.97,105.73,105.83,4933.0,98.49,98.7136,98.49,98.5832,4933.0
2022-08-11 13:35:00,105.84,105.89,105.73,105.85,6047.0,98.5925,98.6391,98.49,98.6018,6047.0
2022-08-11 13:40:00,105.88,106.04,105.88,105.93,6966.0,98.6297,98.7788,98.6297,98.6763,6966.0
2022-08-11 13:45:00,105.9,105.91,105.74,105.79,4902.0,98.6484,98.6577,98.4993,98.5459,4902.0
2022-08-11 13:50:00,105.84,106.02,105.78,105.8,2675.0,98.5925,98.7602,98.5366,98.5552,2675.0
2022-08-11 13:55:00,105.78,105.84,105.66,105.82,7360.0,98.5366,98.5925,98.4248,98.5739,7360.0
2022-08-11 14:00:00,105.93,106.04,105.87,105.95,4881.0,98.6763,98.7788,98.6204,98.6949,4881.0
2022-08-11 14:05:00,105.93,106.03,105.87,105.91,6328.0,98.6763,98.7695,98.6204,98.6577,6328.0
2022-08-11 14:10:00,105.92,106.03,105.91,105.95,6165.0,98.667,98.7695,98.6577,98.6949,6165.0
2022-08-11 14:15:00,105.95,106.2,105.9,106.0,8677.0,98.6949,98.9278,98.6484,98.7415,8677.0
2022-08-11 14:20:00,106.01,106.09,105.92,106.04,5098.0,98.7508,98.8254,98.667,98.7788,5098.0
2022-08-11 14:25:00,106.05,106.14,105.96,105.96,9553.0,98.7881,98.8719,98.7043,98.7043,9553.0
2022-08-11 14:30:00,105.96,105.98,105.78,105.84,8086.0,98.7043,98.7229,98.5366,98.5925,8086.0
2022-08-11 14:35:00,105.83,105.88,105.77,105.78,5845.0,98.5832,98.6297,98.5273,98.5366,5845.0
2022-08-11 14:40:00,105.81,105.81,105.56,105.62,6007.0,98.5645,98.5645,98.3317,98.3875,6007.0
2022-08-11 14:45:00,105.63,105.63,105.44,105.54,7193.0,98.3969,98.3969,98.2199,98.313,7193.0
2022-08-11 14:50:00,105.54,105.54,105.14,105.14,12493.0,98.313,98.313,97.9404,97.9404,12493.0
2022-08-11 14:55:00,105.14,105.35,105.13,105.3,7281.0,97.9404,98.136,97.9311,98.0895,7281.0
2022-08-11 15:00:00,105.27,105.29,105.15,105.21,5118.0,98.0615,98.0801,97.9497,98.0056,5118.0
2022-08-11 15:05:00,105.21,105.21,105.04,105.12,4407.0,98.0056,98.0056,97.8473,97.9218,4407.0
2022-08-11 15:10:00,105.13,105.13,104.93,105.04,7104.0,97.9311,97.9311,97.7448,97.8473,7104.0
2022-08-11 15:15:00,105.01,105.11,104.94,105.07,8231.0,97.8193,97.9125,97.7541,97.8752,8231.0
2022-08-11 15:20:00,105.04,105.15,105.02,105.05,7156.0,97.8473,97.9497,97.8286,97.8566,7156.0
2022-08-11 15:25:00,105.06,105.32,105.06,105.26,5015.0,97.8659,98.1081,97.8659,98.0522,5015.0
2022-08-11 15:30:00,105.27,105.48,105.22,105.39,11215.0,98.0615,98.2571,98.0149,98.1733,11215.0
2022-08-11 15:35:00,105.39,105.48,105.32,105.45,10618.0,98.1733,98.2571,98.1081,98.2292,10618.0
2022-08-11 15:40:00,105.48,105.58,105.41,105.49,20288.0,98.2571,98.3503,98.1919,98.2664,20288.0
2022-08-11 15:45:00,105.51,105.51,105.23,105.35,23377.0,98.2851,98.2851,98.0243,98.136,23377.0
2022-08-11 15:50:00,105.34,105.41,105.19,105.32,40037.0,98.1267,98.1919,97.987,98.1081,40037.0
2022-08-11 15:55:00,105.3,105.37,105.08,105.09,85120.0,98.0895,98.1547,97.8845,97.8938,85120.0
2022-08-12 09:30:00,106.0,106.43,105.3,105.4,15029.0,98.7415,99.1421,98.0895,98.1826,15029.0
2022-08-12 09:35:00,105.4,106.31,105.14,106.3,6786.0,98.1826,99.0303,97.9404,99.021,6786.0
2022-08-12 09:40:00,106.51,106.81,106.42,106.51,4450.0,99.2166,99.4961,99.1328,99.2166,4450.0
2022-08-12 09:45:00,106.5,106.73,106.42,106.54,5695.0,99.2073,99.4215,99.1328,99.2445,5695.0
2022-08-12 09:50:00,106.5,106.76,106.49,106.53,7386.0,99.2073,99.4495,99.198,99.2352,7386.0
2022-08-12 09:55:00,106.43,106.61,106.24,106.33,4261.0,99.1421,99.3098,98.9651,99.0489,4261.0
2022-08-12 10:00:00,106.2,106.21,105.61,106.06,10082.0,98.9278,98.9371,98.3782,98.7974,10082.0
2022-08-12 10:05:00,106.16,106.32,105.99,106.19,4568.0,98.8906,99.0396,98.7322,98.9185,4568.0
2022-08-12 10:10:00,106.13,106.53,106.05,106.16,10036.0,98.8626,99.2352,98.7881,98.8906,10036.0
2022-08-12 10:15:00,106.2,106.83,106.2,106.75,4773.0,98.9278,99.5147,98.9278,99.4402,4773.0
2022-08-12 10:20:00,106.7,107.12,106.6,106.67,12495.0,99.3936,99.7848,99.3004,99.3656,12495.0
2022-08-12 10:25:00,106.67,106.88,106.56,106.88,5707.0,99.3656,99.5613,99.2632,99.5613,5707.0
2022-08-12 10:30:00,106.82,107.23,106.73,106.95,5690.0,99.5054,99.8873,99.4215,99.6265,5690.0
2022-08-12 10:35:00,106.82,106.87,106.31,106.43,5993.0,99.5054,99.552,99.0303,99.1421,5993.0
2022-08-12 10:40:00,106.3,106.36,105.96,105.96,5765.0,99.021,99.0769,98.7043,98.7043,5765.0
2022-08-12 10:45:00,106.02,106.12,105.93,106.05,5759.0,98.7602,98.8533,98.6763,98.7881,5759.0
2022-08-12 10:50:00,106.0,106.41,106.0,106.41,4217.0,98.7415,99.1235,98.7415,99.1235,4217.0
2022-08-12 10:55:00,106.42,106.7,106.37,106.62,3202.0,99.1328,99.3936,99.0862,99.3191,3202.0
2022-08-12 11:00:00,106.58,106.86,106.53,106.62,11560.0,99.2818,99.5426,99.2352,99.3191,11560.0
2022-08-12 11:05:00,106.62,106.81,106.6,106.62,3207.0,99.3191,99.4961,99.3004,99.3191,3207.0
2022-08-12 11:10:00,106.66,106.66,106.49,106.49,1301.0,99.3563,99.3563,99.198,99.198,1301.0
2022-08-12 11:15:00,106.5,106.73,106.5,106.6,5901.0,99.2073,99.4215,99.2073,99.3004,5901.0
2022-08-12 11:20:00,106.66,106.99,106.66,106.95,5090.0,99.3563,99.6637,99.3563,99.6265,5090.0
2022-08-12 11:25:00,106.93,107.03,106.8,106.8,4566.0,99.6078,99.701,99.4867,99.4867,4566.0
2022-08-12 11:30:00,106.8,106.88,106.71,106.87,2900.0,99.4867,99.5613,99.4029,99.552,2900.0
2022-08-12 11:35:00,106.85,106.85,106.53,106.53,7993.0,99.5333,99.5333,99.2352,99.2352,7993.0
2022-08-12 11:40:00,106.42,106.48,106.37,106.43,3514.0,99.1328,99.1887,99.0862,99.1421,3514.0
2022-08-12 11:45:00,106.43,106.69,106.41,106.56,3108.0,99.1421,99.3843,99.1235,99.2632,3108.0
2022-08-12 11:50:00,106.6,106.64,106.49,106.64,2004.0,99.3004,99.3377,99.198,99.3377,2004.0
2022-08-12 11:55:00,106.59,106.73,106.59,106.73,2995.0,99.2911,99.4215,99.2911,99.4215,2995.0
2022-08-12 12:00:00,106.75,106.93,106.75,106.83,3150.0,99.4402,99.6078,99.4402,99.5147,3150.0
2022-08-12 12:05:00,106.85,106.86,106.79,106.81,2165.0,99.5333,99.5426,99.4774,99.4961,2165.0
2022-08-12 12:10:00,106.83,106.88,106.77,106.77,2502.0,99.5147,99.5613,99.4588,99.4588,2502.0
2022-08-12 12:15:00,106.78,106.94,106.76,106.84,6108.0,99.4681,99.6172,99.4495,99.524,6108.0
2022-08-12 12:20:00,106.84,106.89,106.79,106.84,2228.0,99.524,99.5706,99.4774,99.524,2228.0
2022-08-12 12:25:00,106.86,106.91,106.79,106.91,4771.0,99.5426,99.5892,99.4774,99.5892,4771.0
2022-08-12 12:30:00,106.87,106.9,106.77,106.81,2992.0,99.552,99.5799,99.4588,99.4961,2992.0
2022-08-12 12:35:00,106.78,106.86,106.74,106.81,1900.0,99.4681,99.5426,99.4309,99.4961,1900.0
2022-08-12 12:40:00,106.84,106.92,106.64,106.83,3722.0,99.524,99.5985,99.3377,99.5147,3722.0
2022-08-12 12:45:00,106.85,106.93,106.82,106.85,3003.0,99.5333,99.6078,99.5054,99.5333,3003.0
2022-08-12 12:50:00,106.88,106.89,106.75,106.79,5973.0,99.5613,99.5706,99.4402,99.4774,5973.0
2022-08-12 12:55:00,106.79,106.9,106.73,106.84,4526.0,99.4774,99.5799,99.4215,99.524,4526.0
2022-08-12 13:00:00,106.79,106.83,106.63,106.72,4253.0,99.4774,99.5147,99.3284,99.4122,4253.0
2022-08-12 13:05:00,106.72,106.72,106.51,106.64,7523.0,99.4122,99.4122,99.2166,99.3377,7523.0
2022-08-12 13:10:00,106.66,106.75,106.56,106.61,3592.0,99.3563,99.4402,99.2632,99.3098,3592.0
2022-08-12 13:15:00,106.62,106.79,106.61,106.77,2414.0,99.3191,99.4774,99.3098,99.4588,2414.0
2022-08-12 13:20:00,106.78,106.79,106.56,106.65,3351.0,99.4681,99.4774,99.2632,99.347,3351.0
2022-08-12 13:25:00,106.7,106.79,106.69,106.7,3702.0,99.3936,99.4774,99.3843,99.3936,3702.0
2022-08-12 13:30:00,106.7,106.7,106.57,106.62,2199.0,99.3936,99.3936,99.2725,99.3191,2199.0
2022-08-12 13:35:00,106.65,106.65,106.54,106.54,2130.0,99.347,99.347,99.2445,99.2445,2130.0
2022-08-12 13:40:00,106.52,106.6,106.5,106.55,3644.0,99.2259,99.3004,99.2073,99.2539,3644.0
2022-08-12 13:45:00,106.58,106.68,106.57,106.67,2898.0,99.2818,99.375,99.2725,99.3656,2898.0
2022-08-12 13:50:00,106.67,106.83,106.56,106.57,6803.0,99.3656,99.5147,99.2632,99.2725,6803.0
2022-08-12 13:55:00,106.59,106.65,106.52,106.62,3848.0,99.2911,99.347,99.2259,99.3191,3848.0
2022-08-12 14:00:00,106.67,106.75,106.65,106.66,4325.0,99.3656,99.4402,99.347,99.3563,4325.0
2022-08-12 14:05:00,106.67,106.67,106.4,106.46,2505.0,99.3656,99.3656,99.1141,99.17,2505.0
2022-08-12 14:10:00,106.44,106.51,106.38,106.43,3100.0,99.1514,99.2166,99.0955,99.1421,3100.0
2022-08-12 14:15:00,106.42,106.5,106.35,106.43,4500.0,99.1328,99.2073,99.0676,99.1421,4500.0
2022-08-12 14:20:00,106.56,106.6,106.41,106.45,2975.0,99.2632,99.3004,99.1235,99.1607,2975.0
2022-08-12 14:25:00,106.48,106.62,106.47,106.62,1515.0,99.1887,99.3191,99.1793,99.3191,1515.0
2022-08-12 14:30:00,106.6,106.73,106.59,106.73,4289.0,99.3004,99.4215,99.2911,99.4215,4289.0
2022-08-12 14:35:00,106.72,106.78,106.64,106.78,7123.0,99.4122,99.4681,99.3377,99.4681,7123.0
2022-08-12 14:40:00,106.78,106.81,106.7,106.76,6257.0,99.4681,99.4961,99.3936,99.4495,6257.0
2022-08-12 14:45:00,106.81,106.9,106.8,106.86,6223.0,99.4961,99.5799,99.4867,99.5426,6223.0
2022-08-12 14:50:00,106.83,106.95,106.83,106.95,2720.0,99.5147,99.6265,99.5147,99.6265,2720.0
2022-08-12 14:55:00,106.92,106.94,106.79,106.93,3405.0,99.5985,99.6172,99.4774,99.6078,3405.0
2022-08-12 15:00:00,106.92,107.08,106.85,107.06,4376.0,99.5985,99.7476,99.5333,99.7289,4376.0
2022-08-12 15:05:00,107.09,107.19,107.09,107.13,4203.0,99.7569,99.85,99.7569,99.7941,4203.0
2022-08-12 15:10:00,107.15,107.18,107.09,107.09,6319.0,99.8128,99.8407,99.7569,99.7569,6319.0
2022-08-12 15:15:00,107.07,107.18,107.02,107.18,4832.0,99.7383,99.8407,99.6917,99.8407,4832.0
2022-08-12 15:20:00,107.15,107.15,106.9,106.9,6311.0,99.8128,99.8128,99.5799,99.5799,6311.0
2022-08-12 15:25:00,106.93,107.02,106.91,107.0,8052.0,99.6078,99.6917,99.5892,99.673,8052.0
2022-08-12 15:30:00,107.0,107.06,106.96,107.06,4325.0,99.673,99.7289,99.6358,99.7289,4325.0
2022-08-12 15:35:00,107.06,107.17,107.05,107.1,6502.0,99.7289,99.8314,99.7196,99.7662,6502.0
2022-08-12 15:40:00,107.14,107.19,107.11,107.16,14022.0,99.8035,99.85,99.7755,99.8221,14022.0
2022-08-12 15:45:00,107.16,107.36,107.11,107.16,17525.0,99.8221,100.0084,99.7755,99.8221,17525.0
2022-08-12 15:50:00,107.17,107.2,107.07,107.16,20226.0,99.8314,99.8594,99.7383,99.8221,20226.0
2022-08-12 15:55:00,107.16,107.35,107.12,107.29,42842.0,99.8221,99.9991,99.7848,99.9432,42842.0
2022-08-15 09:30:00,107.11,108.23,107.0,108.04,16053.0,99.7755,100.8188,99.673,100.6418,16053.0
2022-08-15 09:35:00,108.11,108.14,107.11,107.34,28748.0,100.707,100.735,99.7755,99.9898,28748.0
2022-08-15 09:40:00,107.22,107.3,106.96,107.22,6650.0,99.878,99.9525,99.6358,99.878,6650.0
2022-08-15 09:45:00,107.22,107.22,106.94,107.01,2700.0,99.878,99.878,99.6172,99.6824,2700.0
2022-08-15 09:50:00,106.86,107.43,106.86,107.18,6415.0,99.5426,100.0736,99.5426,99.8407,6415.0
2022-08-15 09:55:00,107.06,108.02,107.06,107.82,6212.0,99.7289,100.6232,99.7289,100.4369,6212.0
2022-08-15 10:00:00,107.74,107.75,107.08,107.56,10996.0,100.3624,100.3717,99.7476,100.1947,10996.0
2022-08-15 10:05:00,107.56,107.66,107.1,107.34,3212.0,100.1947,100.2879,99.7662,99.9898,3212.0
2022-08-15 10:10:00,107.5,107.51,107.0,107.01,3500.0,100.1388,100.1481,99.673,99.6824,3500.0
2022-08-15 10:15:00,107.06,107.31,107.05,107.2,4508.0,99.7289,99.9618,99.7196,99.8594,4508.0
2022-08-15 10:20:00,107.19,107.19,106.95,107.06,3124.0,99.85,99.85,99.6265,99.7289,3124.0
2022-08-15 10:25:00,107.17,107.38,107.16,107.37,2618.0,99.8314,100.027,99.8221,100.0177,2618.0
2022-08-15 10:30:00,107.34,107.54,107.26,107.32,4966.0,99.9898,100.1761,99.9152,99.9711,4966.0
2022-08-15 10:35:00,107.24,107.24,106.92,106.96,2132.0,99.8966,99.8966,99.5985,99.6358,2132.0
2022-08-15 10:40:00,106.9,107.17,106.83,107.09,5581.0,99.5799,99.8314,99.5147,99.7569,5581.0
2022-08-15 10:45:00,107.09,107.09,106.77,106.77,3419.0,99.7569,99.7569,99.4588,99.4588,3419.0
2022-08-15 10:50:00,106.77,106.77,106.5,106.59,5731.0,99.4588,99.4588,99.2073,99.2911,5731.0
2022-08-15 10:55:00,106.44,106.62,106.36,106.6,4050.0,99.1514,99.3191,99.0769,99.3004,4050.0
2022-08-15 11:00:00,106.49,106.95,106.48,106.67,2218.0,99.198,99.6265,99.1887,99.3656,2218.0
2022-08-15 11:05:00,106.76,106.82,106.4,106.43,8776.0,99.4495,99.5054,99.1141,99.1421,8776.0
2022-08-15 11:10:00,106.4,106.42,106.03,106.19,8985.0,99.1141,99.1328,98.7695,98.9185,8985.0
2022-08-15 11:15:00,106.17,106.39,106.17,106.31,5902.0,98.8999,99.1048,98.8999,99.0303,5902.0
2022-08-15 11:20:00,106.36,106.53,106.21,106.43,4163.0,99.0769,99.2352,98.9371,99.1421,4163.0
2022-08-15 11:25:00,106.44,106.54,106.37,106.44,2950.0,99.1514,99.2445,99.0862,99.1514,2950.0
2022-08-15 11:30:00,106.37,106.49,106.34,106.49,2545.0,99.0862,99.198,99.0582,99.198,2545.0
2022-08-15 11:35:00,106.55,106.79,106.55,106.77,1926.0,99.2539,99.4774,99.2539,99.4588,1926.0
2022-08-15 11:40:00,106.77,107.02,106.72,106.91,5442.0,99.4588,99.6917,99.4122,99.5892,5442.0
2022-08-15 11:45:00,106.91,107.03,106.88,106.94,2944.0,99.5892,99.701,99.5613,99.6172,2944.0
2022-08-15 11:50:00,106.93,106.96,106.65,106.89,5048.0,99.6078,99.6358,99.347,99.5706,5048.0
2022-08-15 11:55:00,106.85,106.91,106.72,106.9,4293.0,99.5333,99.5892,99.4122,99.5799,4293.0
2022-08-15 12:00:00,106.92,106.92,106.69,106.87,4104.0,99.5985,99.5985,99.3843,99.552,4104.0
2022-08-15 12:05:00,106.9,106.9,106.75,106.86,1717.0,99.5799,99.5799,99.4402,99.5426,1717.0
2022-08-15 12:10:00,106.82,107.04,106.8,107.04,1949.0,99.5054,99.7103,99.4867,99.7103,1949.0
2022-08-15 12:15:00,107.08,107.15,106.94,106.95,2432.0,99.7476,99.8128,99.6172,99.6265,2432.0
2022-08-15 12:20:00,106.98,107.02,106.85,106.99,3481.0,99.6544,99.6917,99.5333,99.6637,3481.0
2022-08-15 12:25:00,106.72,106.9,106.68,106.84,2101.0,99.4122,99.5799,99.375,99.524,2101.0
2022-08-15 12:30:00,106.81,106.82,106.65,106.8,5172.0,99.4961,99.5054,99.347,99.4867,5172.0
2022-08-15 12:35:00,106.77,106.77,106.5,106.51,5239.0,99.4588,99.4588,99.2073,99.2166,5239.0
2022-08-15 12:40:00,106.37,106.46,106.29,106.32,6268.0,99.0862,99.17,99.0117,99.0396,6268.0
2022-08-15 12:45:00,106.35,106.6,106.35,106.43,7157.0,99.0676,99.3004,99.0676,99.1421,7157.0
2022-08-15 12:50:00,106.37,106.56,106.34,106.53,6222.0,99.0862,99.2632,99.0582,99.2352,6222.0
2022-08-15 12:55:00,106.52,106.66,106.48,106.51,24783.0,99.2259,99.3563,99.1887,99.2166,24783.0
2022-08-15 13:00:00,106.51,106.68,106.49,106.6,5656.0,99.2166,99.375,99.198,99.3004,5656.0
2022-08-15 13:05:00,106.61,106.7,106.6,106.7,4399.0,99.3098,99.3936,99.3004,99.3936,4399.0
2022-08-15 13:10:00,106.61,106.66,106.48,106.52,5509.0,99.3098,99.3563,99.1887,99.2259,5509.0
2022-08-15 13:15:00,106.42,106.51,106.31,106.31,4351.0,99.1328,99.2166,99.0303,99.0303,4351.0
2022-08-15 13:20:00,106.31,106.35,106.15,106.26,3763.0,99.0303,99.0676,98.8813,98.9837,3763.0
2022-08-15 13:25:00,106.24,106.44,106.24,106.38,5292.0,98.9651,99.1514,98.9651,99.0955,5292.0
2022-08-15 13:30:00,106.4,106.54,106.4,106.52,2448.0,99.1141,99.2445,99.1141,99.2259,2448.0
2022-08-15 13:35:00,106.57,106.76,106.57,106.76,1100.0,99.2725,99.4495,99.2725,99.4495,1100.0
2022-08-15 13:40:00,106.73,106.92,106.73,106.82,2467.0,99.4215,99.5985,99.4215,99.5054,2467.0
2022-08-15 13:45:00,106.81,106.99,106.81,106.89,2013.0,99.4961,99.6637,99.4961,99.5706,2013.0
2022-08-15 13:50:00,106.86,106.87,106.77,106.82,1847.0,99.5426,99.552,99.4588,99.5054,1847.0
2022-08-15 13:55:00,106.84,106.89,106.83,106.88,2320.0,99.524,99.5706,99.5147,99.5613,2320.0
2022-08-15 14:00:00,106.83,106.99,106.78,106.99,6610.0,99.5147,99.6637,99.4681,99.6637,6610.0
2022-08-15 14:05:00,106.99,106.99,106.8,106.81,2943.0,99.6637,99.6637,99.4867,99.4961,2943.0
2022-08-15 14:10:00,106.9,106.93,106.83,106.89,2614.0,99.5799,99.6078,99.5147,99.5706,2614.0
2022-08-15 14:15:00,106.93,107.11,106.93,107.1,24829.0,99.6078,99.7755,99.6078,99.7662,24829.0
2022-08-15 14:20:00,107.11,107.15,107.02,107.02,12831.0,99.7755,99.8128,99.6917,99.6917,12831.0
2022-08-15 14:25:00,107.0,107.05,106.96,106.98,4600.0,99.673,99.7196,99.6358,99.6544,4600.0
2022-08-15 14:30:00,107.0,107.15,106.96,107.05,4320.0,99.673,99.8128,99.6358,99.7196,4320.0
2022-08-15 14:35:00,107.02,107.04,107.0,107.04,1000.0,99.6917,99.7103,99.673,99.7103,1000.0
2022-08-15 14:40:00,107.08,107.13,107.07,107.11,8189.0,99.7476,99.7941,99.7383,99.7755,8189.0
2022-08-15 14:45:00,107.06,107.14,106.99,107.06,11495.0,99.7289,99.8035,99.6637,99.7289,11495.0
2022-08-15 14:50:00,107.02,107.14,106.98,107.04,10302.0,99.6917,99.8035,99.6544,99.7103,10302.0
2022-08-15 14:55:00,107.07,107.1,107.02,107.03,3311.0,99.7383,99.7662,99.6917,99.701,3311.0
2022-08-15 15:00:00,107.05,107.13,107.02,107.08,8406.0,99.7196,99.7941,99.6917,99.7476,8406.0
2022-08-15 15:05:00,107.09,107.13,107.0,107.04,16112.0,99.7569,99.7941,99.673,99.7103,16112.0
2022-08-15 15:10:00,107.05,107.33,106.99,107.33,19062.0,99.7196,99.9805,99.6637,99.9805,19062.0
2022-08-15 15:15:00,107.34,107.5,107.32,107.45,7327.0,99.9898,100.1388,99.9711,100.0922,7327.0
2022-08-15 15:20:00,107.49,107.59,107.48,107.57,5702.0,100.1295,100.2226,100.1202,100.204,5702.0
2022-08-15 15:25:00,107.55,107.73,107.51,107.62,6665.0,100.1854,100.3531,100.1481,100.2506,6665.0
2022-08-15 15:30:00,107.62,107.75,107.59,107.7,9338.0,100.2506,100.3717,100.2226,100.3251,9338.0
2022-08-15 15:35:00,107.68,107.71,107.56,107.64,10506.0,100.3065,100.3344,100.1947,100.2692,10506.0
2022-08-15 15:40:00,107.61,107.61,107.33,107.43,9591.0,100.2413,100.2413,99.9805,100.0736,9591.0
2022-08-15 15:45:00,107.34,107.7,107.34,107.69,8814.0,99.9898,100.3251,99.9898,100.3158,8814.0
2022-08-15 15:50:00,107.71,107.85,107.53,107.58,15325.0,100.3344,100.4648,100.1668,100.2133,15325.0
2022-08-15 15:55:00,107.57,107.61,107.44,107.44,27701.0,100.204,100.2413,100.0829,100.0829,27701.0
2022-08-16 09:30:00,108.57,109.94,108.42,109.68,37757.0,101.1355,102.4117,100.9958,102.1695,37757.0
2022-08-16 09:35:00,109.92,109.97,109.33,109.94,19097.0,102.3931,102.4397,101.8435,102.4117,19097.0
2022-08-16 09:40:00,109.92,111.42,109.69,111.06,34935.0,102.3931,103.7904,102.1788,103.455,34935.0
2022-08-16 09:45:00,111.02,111.22,110.2,110.34,33487.0,103.4178,103.6041,102.6539,102.7843,33487.0
2022-08-16 09:50:00,110.25,111.61,110.08,111.2,31206.0,102.7005,103.9674,102.5421,103.5854,31206.0
2022-08-16 09:55:00,111.21,111.75,111.01,111.59,19585.0,103.5948,104.0978,103.4085,103.9487,19585.0
2022-08-16 10:00:00,111.66,111.75,110.52,110.92,11827.0,104.014,104.0978,102.952,103.3246,11827.0
2022-08-16 10:05:00,110.79,111.07,110.48,110.61,8722.0,103.2035,103.4644,102.9148,103.0359,8722.0
2022-08-16 10:10:00,110.61,110.98,110.53,110.98,8281.0,103.0359,103.3805,102.9613,103.3805,8281.0
2022-08-16 10:15:00,110.9,111.38,110.8,111.38,20536.0,103.306,103.7531,103.2128,103.7531,20536.0
2022-08-16 10:20:00,111.27,111.48,111.1,111.31,9389.0,103.6507,103.8463,103.4923,103.6879,9389.0
2022-08-16 10:25:00,111.23,111.28,110.72,110.93,9707.0,103.6134,103.66,103.1383,103.3339,9707.0
2022-08-16 10:30:00,110.83,110.83,110.31,110.31,10898.0,103.2408,103.2408,102.7564,102.7564,10898.0
2022-08-16 10:35:00,110.27,110.65,110.27,110.5,17306.0,102.7191,103.0731,102.7191,102.9334,17306.0
2022-08-16 10:40:00,110.51,111.14,110.39,110.96,19359.0,102.9427,103.5296,102.8309,103.3619,19359.0
2022-08-16 10:45:00,110.97,111.26,110.88,111.14,26523.0,103.3712,103.6413,103.2874,103.5296,26523.0
2022-08-16 10:50:00,111.12,111.48,111.04,111.04,32549.0,103.5109,103.8463,103.4364,103.4364,32549.0
2022-08-16 10:55:00,111.01,111.27,111.01,111.15,12550.0,103.4085,103.6507,103.4085,103.5389,12550.0
2022-08-16 11:00:00,111.07,111.44,110.99,110.99,18412.0,103.4644,103.809,103.3898,103.3898,18412.0
2022-08-16 11:05:00,111.05,111.11,110.82,110.95,16187.0,103.4457,103.5016,103.2315,103.3526,16187.0
2022-08-16 11:10:00,110.97,111.4,110.94,111.35,10104.0,103.3712,103.7718,103.3433,103.7252,10104.0
2022-08-16 11:15:00,111.39,111.5,111.09,111.48,13092.0,103.7624,103.8649,103.483,103.8463,13092.0
2022-08-16 11:20:00,111.51,111.63,111.42,111.61,10764.0,103.8742,103.986,103.7904,103.9674,10764.0
2022-08-16 11:25:00,111.55,112.44,111.55,112.44,22088.0,103.9115,104.7405,103.9115,104.7405,22088.0
2022-08-16 11:30:00,112.36,112.8,112.32,112.41,38719.0,104.666,105.0759,104.6288,104.7126,38719.0
2022-08-16 11:35:00,112.42,112.43,111.98,112.27,16465.0,104.7219,104.7312,104.312,104.5822,16465.0
2022-08-16 11:40:00,112.17,112.19,111.91,112.02,5226.0,104.489,104.5077,104.2468,104.3493,5226.0
2022-08-16 11:45:00,111.93,112.39,111.87,112.32,23794.0,104.2655,104.694,104.2096,104.6288,23794.0
2022-08-16 11:50:00,112.34,112.72,112.32,112.68,12392.0,104.6474,105.0014,104.6288,104.9641,12392.0
2022-08-16 11:55:00,112.63,112.88,112.54,112.82,11861.0,104.9175,105.1504,104.8337,105.0945,11861.0
2022-08-16 12:00:00,112.82,113.04,112.73,112.84,12893.0,105.0945,105.2995,105.0107,105.1131,12893.0
2022-08-16 12:05:00,112.83,112.86,112.64,112.78,13387.0,105.1038,105.1318,104.9268,105.0573,13387.0
2022-08-16 12:10:00,112.83,113.15,112.75,112.8,12730.0,105.1038,105.4019,105.0293,105.0759,12730.0
2022-08-16 12:15:00,112.75,112.88,112.59,112.75,14199.0,105.0293,105.1504,104.8803,105.0293,14199.0
2022-08-16 12:20:00,112.8,112.8,112.31,112.48,23877.0,105.0759,105.0759,104.6194,104.7778,23877.0
2022-08-16 12:25:00,112.49,112.49,112.1,112.4,12863.0,104.7871,104.7871,104.4238,104.7033,12863.0
2022-08-16 12:30:00,112.36,112.9,112.36,112.66,9757.0,104.666,105.169,104.666,104.9455,9757.0
2022-08-16 12:35:00,112.67,113.48,112.67,113.4,17708.0,104.9548,105.7093,104.9548,105.6348,17708.0
2022-08-16 12:40:00,113.43,113.55,113.25,113.29,17535.0,105.6627,105.7745,105.4951,105.5323,17535.0
2022-08-16 12:45:00,113.29,113.34,113.17,113.3,8309.0,105.5323,105.5789,105.4206,105.5416,8309.0
2022-08-16 12:50:00,113.34,113.54,113.29,113.45,15028.0,105.5789,105.7652,105.5323,105.6814,15028.0
2022-08-16 12:55:00,113.47,113.68,113.42,113.43,6754.0,105.7,105.8956,105.6534,105.6627,6754.0
2022-08-16 13:00:00,113.44,113.63,113.24,113.3,8962.0,105.6721,105.8491,105.4858,105.5416,8962.0
2022-08-16 13:05:00,113.33,113.56,113.33,113.54,10409.0,105.5696,105.7838,105.5696,105.7652,10409.0
2022-08-16 13:10:00,113.59,113.83,113.58,113.64,11230.0,105.8118,106.0354,105.8025,105.8584,11230.0
2022-08-16 13:15:00,113.64,113.85,113.56,113.85,13116.0,105.8584,106.054,105.7838,106.054,13116.0
2022-08-16 13:20:00,113.81,114.0,113.76,114.0,20698.0,106.0167,106.1937,105.9702,106.1937,20698.0
2022-08-16 13:25:00,114.0,114.02,113.75,113.97,20491.0,106.1937,106.2123,105.9608,106.1658,20491.0
2022-08-16 13:30:00,114.0,114.46,113.97,114.46,29608.0,106.1937,106.6222,106.1658,106.6222,29608.0
2022-08-16 13:35:00,114.51,114.8,114.45,114.55,18257.0,106.6688,106.9389,106.6129,106.7061,18257.0
2022-08-16 13:40:00,114.49,114.94,114.45,114.87,10319.0,106.6502,107.0693,106.6129,107.0041,10319.0
2022-08-16 13:45:00,114.86,115.2,114.84,115.11,20032.0,106.9948,107.3115,106.9762,107.2277,20032.0
2022-08-16 13:50:00,115.19,115.29,115.04,115.13,10535.0,107.3022,107.3954,107.1625,107.2463,10535.0
2022-08-16 13:55:00,115.17,115.56,115.16,115.45,16158.0,107.2836,107.6469,107.2743,107.5444,16158.0
2022-08-16 14:00:00,115.4,115.47,115.12,115.21,18771.0,107.4979,107.5631,107.237,107.3209,18771.0
2022-08-16 14:05:00,115.19,115.31,115.06,115.26,14085.0,107.3022,107.414,107.1811,107.3674,14085.0
2022-08-16 14:10:00,115.3,115.35,114.94,114.98,14475.0,107.4047,107.4513,107.0693,107.1066,14475.0
2022-08-16 14:15:00,114.94,114.96,114.78,114.88,11964.0,107.0693,107.088,106.9203,107.0135,11964.0
2022-08-16 14:20:00,114.89,115.06,114.79,114.83,16721.0,107.0228,107.1811,106.9296,106.9669,16721.0
2022-08-16 14:25:00,114.8,114.8,114.54,114.58,14198.0,106.9389,106.9389,106.6967,106.734,14198.0
2022-08-16 14:30:00,114.57,114.6,114.24,114.37,14454.0,106.7247,106.7526,106.4173,106.5384,14454.0
2022-08-16 14:35:00,114.36,114.37,113.76,113.99,25517.0,106.5291,106.5384,105.9702,106.1844,25517.0
2022-08-16 14:40:00,113.99,114.0,113.58,113.61,23820.0,106.1844,106.1937,105.8025,105.8304,23820.0
2022-08-16 14:45:00,113.59,113.59,113.27,113.46,15128.0,105.8118,105.8118,105.5137,105.6907,15128.0
2022-08-16 14:50:00,113.43,113.55,113.35,113.36,6980.0,105.6627,105.7745,105.5882,105.5975,6980.0
2022-08-16 14:55:00,113.36,113.54,113.24,113.45,9943.0,105.5975,105.7652,105.4858,105.6814,9943.0
2022-08-16 15:00:00,113.42,113.42,112.91,112.98,9343.0,105.6534,105.6534,105.1784,105.2436,9343.0
2022-08-16 15:05:00,113.0,113.26,112.99,112.99,21893.0,105.2622,105.5044,105.2529,105.2529,21893.0
2022-08-16 15:10:00,112.95,112.99,112.85,112.88,7049.0,105.2156,105.2529,105.1225,105.1504,7049.0
2022-08-16 15:15:00,112.88,112.95,112.72,112.87,6911.0,105.1504,105.2156,105.0014,105.1411,6911.0
2022-08-16 15:20:00,112.87,112.93,112.59,112.93,12377.0,105.1411,105.197,104.8803,105.197,12377.0
2022-08-16 15:25:00,112.93,113.21,112.85,113.15,28705.0,105.197,105.4578,105.1225,105.4019,28705.0
2022-08-16 15:30:00,113.12,113.26,112.93,112.99,18232.0,105.374,105.5044,105.197,105.2529,18232.0
2022-08-16 15:35:00,112.99,113.06,112.9,112.98,13929.0,105.2529,105.3181,105.169,105.2436,13929.0
2022-08-16 15:40:00,112.96,113.04,112.66,112.81,24405.0,105.2249,105.2995,104.9455,105.0852,24405.0
2022-08-16 15:45:00,112.79,113.04,112.68,113.04,25081.0,105.0666,105.2995,104.9641,105.2995,25081.0
2022-08-16 15:50:00,113.02,113.09,112.75,112.9,58845.0,105.2808,105.346,105.0293,105.169,58845.0
2022-08-16 15:55:00,112.86,113.0,112.63,112.87,89530.0,105.1318,105.2622,104.9175,105.1411,89530.0
2022-08-17 09:30:00,110.84,111.15,110.19,110.9,46007.0,103.2501,103.5389,102.6446,103.306,46007.0
2022-08-17 09:35:00,110.95,111.67,110.56,111.2,17738.0,103.3526,104.0233,102.9893,103.5854,17738.0
2022-08-17 09:40:00,111.05,111.31,110.64,111.31,10990.0,103.4457,103.6879,103.0638,103.6879,10990.0
2022-08-17 09:45:00,111.34,112.13,111.25,111.89,20019.0,103.7159,104.4518,103.632,104.2282,20019.0
2022-08-17 09:50:00,111.93,112.77,111.74,112.56,20672.0,104.2655,105.0479,104.0885,104.8523,20672.0
2022-08-17 09:55:00,112.45,113.66,112.45,113.47,25734.0,104.7499,105.877,104.7499,105.7,25734.0
2022-08-17 10:00:00,113.4,113.42,112.32,112.34,11811.0,105.6348,105.6534,104.6288,104.6474,11811.0
2022-08-17 10:05:00,112.38,113.12,112.06,112.06,14538.0,104.6846,105.374,104.3866,104.3866,14538.0
2022-08-17 10:10:00,112.08,112.29,111.84,111.9,13463.0,104.4052,104.6008,104.1816,104.2375,13463.0
2022-08-17 10:15:00,111.87,111.94,111.52,111.54,5550.0,104.2096,104.2748,103.8835,103.9022,5550.0
2022-08-17 10:20:00,111.68,111.76,111.5,111.6,10792.0,104.0326,104.1071,103.8649,103.9581,10792.0
2022-08-17 10:25:00,111.58,111.75,111.41,111.43,8746.0,103.9394,104.0978,103.7811,103.7997,8746.0
2022-08-17 10:30:00,111.41,111.41,111.01,111.11,11152.0,103.7811,103.7811,103.4085,103.5016,11152.0
2022-08-17 10:35:00,111.04,111.11,110.45,111.05,21051.0,103.4364,103.5016,102.8868,103.4457,21051.0
2022-08-17 10:40:00,111.09,111.91,111.09,111.81,11692.0,103.483,104.2468,103.483,104.1537,11692.0
2022-08-17 10:45:00,111.84,112.02,111.38,111.41,20440.0,104.1816,104.3493,103.7531,103.7811,20440.0
2022-08-17 10:50:00,111.41,111.41,110.67,110.84,9225.0,103.7811,103.7811,103.0917,103.2501,9225.0
2022-08-17 10:55:00,110.86,111.14,110.86,111.01,10053.0,103.2687,103.5296,103.2687,103.4085,10053.0
2022-08-17 11:00:00,110.97,111.45,110.97,111.28,11807.0,103.3712,103.8183,103.3712,103.66,11807.0
2022-08-17 11:05:00,111.35,111.64,111.2,111.2,12832.0,103.7252,103.9953,103.5854,103.5854,12832.0
2022-08-17 11:10:00,111.2,111.66,110.99,111.16,14461.0,103.5854,104.014,103.3898,103.5482,14461.0
2022-08-17 11:15:00,111.11,111.21,110.95,110.99,5438.0,103.5016,103.5948,103.3526,103.3898,5438.0
2022-08-17 11:20:00,110.99,111.29,110.98,111.1,6400.0,103.3898,103.6693,103.3805,103.4923,6400.0
2022-08-17 11:25:00,111.08,111.1,110.77,110.91,21358.0,103.4737,103.4923,103.1849,103.3153,21358.0
2022-08-17 11:30:00,110.94,111.1,110.81,110.86,6791.0,103.3433,103.4923,103.2222,103.2687,6791.0
2022-08-17 11:35:00,110.84,111.22,110.74,111.14,34091.0,103.2501,103.6041,103.1569,103.5296,34091.0
2022-08-17 11:40:00,111.18,111.35,110.98,111.02,14187.0,103.5668,103.7252,103.3805,103.4178,14187.0
2022-08-17 11:45:00,111.04,111.2,111.04,111.07,6762.0,103.4364,103.5854,103.4364,103.4644,6762.0
2022-08-17 11:50:00,111.08,111.5,111.08,111.49,12325.0,103.4737,103.8649,103.4737,103.8556,12325.0
2022-08-17 11:55:00,111.49,111.65,111.25,111.25,5597.0,103.8556,104.0046,103.632,103.632,5597.0
2022-08-17 12:00:00,111.21,111.43,111.19,111.34,7904.0,103.5948,103.7997,103.5761,103.7159,7904.0
2022-08-17 12:05:00,111.4,111.49,111.02,111.2,13233.0,103.7718,103.8556,103.4178,103.5854,13233.0
2022-08-17 12:10:00,111.31,111.35,111.1,111.34,11539.0,103.6879,103.7252,103.4923,103.7159,11539.0
2022-08-17 12:15:00,111.31,111.33,111.17,111.27,5674.0,103.6879,103.7065,103.5575,103.6507,5674.0
2022-08-17 12:20:00,111.31,111.55,111.25,111.48,9983.0,103.6879,103.9115,103.632,103.8463,9983.0
2022-08-17 12:25:00,111.5,111.52,111.25,111.4,6390.0,103.8649,103.8835,103.632,103.7718,6390.0
2022-08-17 12:30:00,111.32,111.44,111.25,111.39,6849.0,103.6972,103.809,103.632,103.7624,6849.0
2022-08-17 12:35:00,111.44,111.67,111.42,111.63,8675.0,103.809,104.0233,103.7904,103.986,8675.0
2022-08-17 12:40:00,111.59,111.61,111.3,111.31,6637.0,103.9487,103.9674,103.6786,103.6879,6637.0
2022-08-17 12:45:00,111.24,111.48,111.19,111.37,5770.0,103.6227,103.8463,103.5761,103.7438,5770.0
2022-08-17 12:50:00,111.29,111.34,111.24,111.33,4193.0,103.6693,103.7159,103.6227,103.7065,4193.0
2022-08-17 12:55:00,111.28,111.45,111.27,111.41,8483.0,103.66,103.8183,103.6507,103.7811,8483.0
2022-08-17 13:00:00,111.46,111.53,111.22,111.37,7695.0,103.8276,103.8929,103.6041,103.7438,7695.0
2022-08-17 13:05:00,111.42,111.49,111.23,111.23,4625.0,103.7904,103.8556,103.6134,103.6134,4625.0
2022-08-17 13:10:00,111.27,111.34,111.17,111.23,7114.0,103.6507,103.7159,103.5575,103.6134,7114.0
2022-08-17 13:15:00,111.23,111.31,111.13,111.14,5410.0,103.6134,103.6879,103.5202,103.5296,5410.0
2022-08-17 13:20:00,111.12,111.19,111.03,111.19,5382.0,103.5109,103.5761,103.4271,103.5761,5382.0
2022-08-17 13:25:00,111.23,111.36,111.23,111.34,4877.0,103.6134,103.7345,103.6134,103.7159,4877.0
2022-08-17 13:30:00,111.37,111.37,111.05,111.21,5635.0,103.7438,103.7438,103.4457,103.5948,5635.0
2022-08-17 13:35:00,111.22,111.38,111.1,111.1,5245.0,103.6041,103.7531,103.4923,103.4923,5245.0
2022-08-17 13:40:00,111.08,111.35,111.02,111.33,7100.0,103.4737,103.7252,103.4178,103.7065,7100.0
2022-08-17 13:45:00,111.35,111.47,111.22,111.26,12286.0,103.7252,103.837,103.6041,103.6413,12286.0
2022-08-17 13:50:00,111.22,111.33,111.11,111.29,10982.0,103.6041,103.7065,103.5016,103.6693,10982.0
2022-08-17 13:55:00,111.3,111.33,111.19,111.26,3246.0,103.6786,103.7065,103.5761,103.6413,3246.0
2022-08-17 14:00:00,111.33,111.89,111.13,111.55,19932.0,103.7065,104.2282,103.5202,103.9115,19932.0
2022-08-17 14:05:00,111.69,112.06,111.5,111.92,12320.0,104.0419,104.3866,103.8649,104.2561,12320.0
2022-08-17 14:10:00,111.94,112.3,111.85,112.27,12865.0,104.2748,104.6101,104.1909,104.5822,12865.0
2022-08-17 14:15:00,112.28,112.48,112.08,112.42,17820.0,104.5915,104.7778,104.4052,104.7219,17820.0
2022-08-17 14:20:00,112.39,112.41,112.01,112.22,10760.0,104.694,104.7126,104.34,104.5356,10760.0
2022-08-17 14:25:00,112.24,112.64,112.11,112.53,9329.0,104.5542,104.9268,104.4331,104.8244,9329.0
2022-08-17 14:30:00,112.61,112.85,112.51,112.83,12440.0,104.8989,105.1225,104.8057,105.1038,12440.0
2022-08-17 14:35:00,112.89,113.27,112.88,113.22,11351.0,105.1597,105.5137,105.1504,105.4671,11351.0
2022-08-17 14:40:00,113.19,113.19,112.77,112.77,30029.0,105.4392,105.4392,105.0479,105.0479,30029.0
2022-08-17 14:45:00,112.8,112.8,112.55,112.69,10041.0,105.0759,105.0759,104.843,104.9734,10041.0
2022-08-17 14:50:00,112.69,112.72,112.25,112.37,10446.0,104.9734,105.0014,104.5635,104.6753,10446.0
2022-08-17 14:55:00,112.34,112.56,112.2,112.2,9235.0,104.6474,104.8523,104.517,104.517,9235.0
2022-08-17 15:00:00,112.28,112.44,112.25,112.44,8754.0,104.5915,104.7405,104.5635,104.7405,8754.0
2022-08-17 15:05:00,112.48,112.54,112.32,112.32,8717.0,104.7778,104.8337,104.6288,104.6288,8717.0
2022-08-17 15:10:00,112.37,112.39,111.9,112.09,9965.0,104.6753,104.694,104.2375,104.4145,9965.0
2022-08-17 15:15:00,112.11,112.14,111.99,112.01,5713.0,104.4331,104.4611,104.3214,104.34,5713.0
2022-08-17 15:20:00,112.01,112.1,111.85,112.0,10644.0,104.34,104.4238,104.1909,104.3307,10644.0
2022-08-17 15:25:00,112.02,112.24,112.02,112.21,11893.0,104.3493,104.5542,104.3493,104.5263,11893.0
2022-08-17 15:30:00,112.19,112.28,112.12,112.21,18379.0,104.5077,104.5915,104.4425,104.5263,18379.0
2022-08-17 15:35:00,112.24,112.4,112.24,112.38,16930.0,104.5542,104.7033,104.5542,104.6846,16930.0
2022-08-17 15:40:00,112.38,112.6,112.2,112.32,20080.0,104.6846,104.8896,104.517,104.6288,20080.0
2022-08-17 15:45:00,112.3,112.35,112.15,112.23,18088.0,104.6101,104.6567,104.4704,104.5449,18088.0
2022-08-17 15:50:00,112.28,112.34,112.04,112.33,35902.0,104.5915,104.6474,104.3679,104.6381,35902.0
2022-08-17 15:55:00,112.31,112.46,112.16,112.3,80465.0,104.6194,104.7592,104.4797,104.6101,80465.0
2022-08-18 09:30:00,112.04,112.05,110.87,111.68,15083.0,104.3679,104.3772,103.278,104.0326,15083.0
2022-08-18 09:35:00,111.37,111.82,110.92,111.74,5238.0,103.7438,104.163,103.3246,104.0885,5238.0
2022-08-18 09:40:00,111.69,111.92,111.37,111.88,4833.0,104.0419,104.2561,103.7438,104.2189,4833.0
2022-08-18 09:45:00,111.88,111.9,110.89,111.17,8507.0,104.2189,104.2375,103.2967,103.5575,8507.0
2022-08-18 09:50:00,111.07,111.94,111.06,111.89,4200.0,103.4644,104.2748,103.455,104.2282,4200.0
2022-08-18 09:55:00,111.99,112.24,111.86,112.12,7452.0,104.3214,104.5542,104.2003,104.4425,7452.0
2022-08-18 10:00:00,112.21,112.21,111.69,111.9,4553.0,104.5263,104.5263,104.0419,104.2375,4553.0
2022-08-18 10:05:00,111.87,111.95,111.41,111.59,6630.0,104.2096,104.2841,103.7811,103.9487,6630.0
2022-08-18 10:10:00,111.61,111.62,111.24,111.41,9749.0,103.9674,103.9767,103.6227,103.7811,9749.0
2022-08-18 10:15:00,111.49,111.61,111.36,111.43,8411.0,103.8556,103.9674,103.7345,103.7997,8411.0
2022-08-18 10:20:00,111.48,111.93,111.43,111.61,4789.0,103.8463,104.2655,103.7997,103.9674,4789.0
2022-08-18 10:25:00,111.56,111.74,111.41,111.52,7810.0,103.9208,104.0885,103.7811,103.8835,7810.0
2022-08-18 10:30:00,111.53,111.65,111.23,111.54,13219.0,103.8929,104.0046,103.6134,103.9022,13219.0
2022-08-18 10:35:00,111.71,111.88,111.57,111.88,6268.0,104.0605,104.2189,103.9301,104.2189,6268.0
2022-08-18 10:40:00,111.87,112.18,111.87,111.94,5600.0,104.2096,104.4983,104.2096,104.2748,5600.0
2022-08-18 10:45:00,111.84,112.58,111.81,112.58,21604.0,104.1816,104.871,104.1537,104.871,21604.0
2022-08-18 10:50:00,112.62,112.62,111.96,111.96,10442.0,104.9082,104.9082,104.2934,104.2934,10442.0
2022-08-18 10:55:00,112.03,112.35,112.02,112.14,7028.0,104.3586,104.6567,104.3493,104.4611,7028.0
2022-08-18 11:00:00,112.09,112.26,111.95,112.01,7950.0,104.4145,104.5729,104.2841,104.34,7950.0
2022-08-18 11:05:00,112.07,112.07,111.85,111.94,5158.0,104.3959,104.3959,104.1909,104.2748,5158.0
2022-08-18 11:10:00,111.9,111.9,111.66,111.8,4532.0,104.2375,104.2375,104.014,104.1444,4532.0
2022-08-18 11:15:00,111.77,111.96,111.47,111.47,1947.0,104.1164,104.2934,103.837,103.837,1947.0
2022-08-18 11:20:00,111.48,111.61,111.24,111.61,4740.0,103.8463,103.9674,103.6227,103.9674,4740.0
2022-08-18 11:25:00,111.5,111.55,111.22,111.26,4026.0,103.8649,103.9115,103.6041,103.6413,4026.0
2022-08-18 11:30:00,111.31,111.68,111.3,111.49,2921.0,103.6879,104.0326,103.6786,103.8556,2921.0
2022-08-18 11:35:00,111.48,111.74,111.48,111.63,3446.0,103.8463,104.0885,103.8463,103.986,3446.0
2022-08-18 11:40:00,111.61,111.9,111.54,111.54,3107.0,103.9674,104.2375,103.9022,103.9022,3107.0
2022-08-18 11:45:00,111.63,111.64,111.5,111.52,2559.0,103.986,103.9953,103.8649,103.8835,2559.0
2022-08-18 11:50:00,111.62,111.65,111.5,111.65,3073.0,103.9767,104.0046,103.8649,104.0046,3073.0
2022-08-18 11:55:00,111.73,111.77,111.45,111.55,5597.0,104.0792,104.1164,103.8183,103.9115,5597.0
2022-08-18 12:00:00,111.55,111.63,111.37,111.37,3211.0,103.9115,103.986,103.7438,103.7438,3211.0
2022-08-18 12:05:00,111.38,111.49,111.38,111.4,1900.0,103.7531,103.8556,103.7531,103.7718,1900.0
2022-08-18 12:10:00,111.34,111.38,111.28,111.37,1225.0,103.7159,103.7531,103.66,103.7438,1225.0
2022-08-18 12:15:00,111.32,111.43,111.08,111.2,9383.0,103.6972,103.7997,103.4737,103.5854,9383.0
2022-08-18 12:20:00,111.15,111.17,110.86,110.86,6689.0,103.5389,103.5575,103.2687,103.2687,6689.0
2022-08-18 12:25:00,110.86,110.86,110.57,110.7,10336.0,103.2687,103.2687,102.9986,103.1197,10336.0
2022-08-18 12:30:00,110.75,110.98,110.69,110.85,4585.0,103.1663,103.3805,103.1104,103.2594,4585.0
2022-08-18 12:35:00,110.89,111.01,110.81,111.01,5420.0,103.2967,103.4085,103.2222,103.4085,5420.0
2022-08-18 12:40:00,111.02,111.14,110.89,110.91,3853.0,103.4178,103.5296,103.2967,103.3153,3853.0
2022-08-18 12:45:00,110.99,111.23,110.92,111.14,3343.0,103.3898,103.6134,103.3246,103.5296,3343.0
2022-08-18 12:50:00,111.05,111.15,111.05,111.15,3309.0,103.4457,103.5389,103.4457,103.5389,3309.0
2022-08-18 12:55:00,111.12,111.12,110.96,110.97,1687.0,103.5109,103.5109,103.3619,103.3712,1687.0
2022-08-18 13:00:00,110.96,111.08,110.96,111.01,2914.0,103.3619,103.4737,103.3619,103.4085,2914.0
2022-08-18 13:05:00,111.01,111.31,111.01,111.22,2051.0,103.4085,103.6879,103.4085,103.6041,2051.0
2022-08-18 13:10:00,111.21,111.31,110.96,110.96,6119.0,103.5948,103.6879,103.3619,103.3619,6119.0
2022-08-18 13:15:00,110.99,111.13,110.92,111.13,4843.0,103.3898,103.5202,103.3246,103.5202,4843.0
2022-08-18 13:20:00,111.11,111.2,111.07,111.11,10702.0,103.5016,103.5854,103.4644,103.5016,10702.0
2022-08-18 13:25:00,111.07,111.23,111.03,111.18,5356.0,103.4644,103.6134,103.4271,103.5668,5356.0
2022-08-18 13:30:00,111.22,111.29,111.21,111.21,4123.0,103.6041,103.6693,103.5948,103.5948,4123.0
2022-08-18 13:35:00,111.25,111.39,111.24,111.33,6314.0,103.632,103.7624,103.6227,103.7065,6314.0
2022-08-18 13:40:00,111.38,111.46,111.19,111.19,10665.0,103.7531,103.8276,103.5761,103.5761,10665.0
2022-08-18 13:45:00,111.15,111.16,111.05,111.11,5978.0,103.5389,103.5482,103.4457,103.5016,5978.0
2022-08-18 13:50:00,111.11,111.18,111.02,111.18,3100.0,103.5016,103.5668,103.4178,103.5668,3100.0
2022-08-18 13:55:00,111.13,111.25,111.1,111.25,4234.0,103.5202,103.632,103.4923,103.632,4234.0
2022-08-18 14:00:00,111.26,111.3,111.19,111.23,2000.0,103.6413,103.6786,103.5761,103.6134,2000.0
2022-08-18 14:05:00,111.24,111.32,111.12,111.31,6868.0,103.6227,103.6972,103.5109,103.6879,6868.0
2022-08-18 14:10:00,111.3,111.36,111.17,111.22,5888.0,103.6786,103.7345,103.5575,103.6041,5888.0
2022-08-18 14:15:00,111.17,111.3,111.17,111.24,1857.0,103.5575,103.6786,103.5575,103.6227,1857.0
2022-08-18 14:20:00,111.24,111.34,111.19,111.33,3153.0,103.6227,103.7159,103.5761,103.7065,3153.0
2022-08-18 14:25:00,111.32,111.38,111.29,111.35,6005.0,103.6972,103.7531,103.6693,103.7252,6005.0
2022-08-18 14:30:00,111.34,111.36,111.27,111.27,3499.0,103.7159,103.7345,103.6507,103.6507,3499.0
2022-08-18 14:35:00,111.26,111.27,111.16,111.25,4861.0,103.6413,103.6507,103.5482,103.632,4861.0
2022-08-18 14:40:00,111.22,111.41,111.21,111.41,11227.0,103.6041,103.7811,103.5948,103.7811,11227.0
2022-08-18 14:45:00,111.44,111.47,111.33,111.45,21277.0,103.809,103.837,103.7065,103.8183,21277.0
2022-08-18 14:50:00,111.44,111.93,111.41,111.93,10579.0,103.809,104.2655,103.7811,104.2655,10579.0
2022-08-18 14:55:00,111.91,111.92,111.71,111.88,17682.0,104.2468,104.2561,104.0605,104.2189,17682.0
2022-08-18 15:00:00,111.79,111.91,111.56,111.86,34702.0,104.135,104.2468,103.9208,104.2003,34702.0
2022-08-18 15:05:00,111.85,112.12,111.85,112.05,12920.0,104.1909,104.4425,104.1909,104.3772,12920.0
2022-08-18 15:10:00,112.04,112.2,112.04,112.16,2600.0,104.3679,104.517,104.3679,104.4797,2600.0
2022-08-18 15:15:00,112.29,112.42,112.18,112.37,4210.0,104.6008,104.7219,104.4983,104.6753,4210.0
2022-08-18 15:20:00,112.34,112.35,112.06,112.06,4330.0,104.6474,104.6567,104.3866,104.3866,4330.0
2022-08-18 15:25:00,112.05,112.13,111.99,112.13,3432.0,104.3772,104.4518,104.3214,104.4518,3432.0
2022-08-18 15:30:00,112.11,112.22,112.08,112.17,5245.0,104.4331,104.5356,104.4052,104.489,5245.0
2022-08-18 15:35:00,112.16,112.31,112.15,112.28,5187.0,104.4797,104.6194,104.4704,104.5915,5187.0
2022-08-18 15:40:00,112.26,112.3,112.2,112.24,8355.0,104.5729,104.6101,104.517,104.5542,8355.0
2022-08-18 15:45:00,112.23,112.38,112.23,112.33,11324.0,104.5449,104.6846,104.5449,104.6381,11324.0
2022-08-18 15:50:00,112.3,112.4,112.15,112.36,16191.0,104.6101,104.7033,104.4704,104.666,16191.0
2022-08-18 15:55:00,112.34,112.51,112.28,112.47,44067.0,104.6474,104.8057,104.5915,104.7685,44067.0
2022-08-19 09:30:00,113.0,113.0,111.18,112.21,36853.0,105.2622,105.2622,103.5668,104.5263,36853.0
2022-08-19 09:35:00,112.36,112.75,111.79,112.75,10431.0,104.666,105.0293,104.135,105.0293,10431.0
2022-08-19 09:40:00,112.84,112.98,112.18,112.32,26278.0,105.1131,105.2436,104.4983,104.6288,26278.0
2022-08-19 09:45:00,112.36,112.75,112.18,112.28,6940.0,104.666,105.0293,104.4983,104.5915,6940.0
2022-08-19 09:50:00,112.27,112.27,111.85,111.87,6752.0,104.5822,104.5822,104.1909,104.2096,6752.0
2022-08-19 09:55:00,111.88,112.06,111.75,111.8,5488.0,104.2189,104.3866,104.0978,104.1444,5488.0
2022-08-19 10:00:00,111.79,111.8,111.39,111.55,8827.0,104.135,104.1444,103.7624,103.9115,8827.0
2022-08-19 10:05:00,111.67,111.69,111.36,111.4,4171.0,104.0233,104.0419,103.7345,103.7718,4171.0
2022-08-19 10:10:00,111.32,111.41,111.13,111.26,2930.0,103.6972,103.7811,103.5202,103.6413,2930.0
2022-08-19 10:15:00,111.27,111.36,111.09,111.31,3625.0,103.6507,103.7345,103.483,103.6879,3625.0
2022-08-19 10:20:00,111.25,111.84,111.25,111.47,10923.0,103.632,104.1816,103.632,103.837,10923.0
2022-08-19 10:25:00,111.52,111.59,111.26,111.48,2715.0,103.8835,103.9487,103.6413,103.8463,2715.0
2022-08-19 10:30:00,111.53,111.84,111.46,111.47,2805.0,103.8929,104.1816,103.8276,103.837,2805.0
2022-08-19 10:35:00,111.5,111.54,111.19,111.25,1949.0,103.8649,103.9022,103.5761,103.632,1949.0
2022-08-19 10:40:00,111.13,111.42,111.04,111.29,3967.0,103.5202,103.7904,103.4364,103.6693,3967.0
2022-08-19 10:45:00,111.26,111.32,111.03,111.14,2850.0,103.6413,103.6972,103.4271,103.5296,2850.0
2022-08-19 10:50:00,111.12,111.2,110.76,110.88,42016.0,103.5109,103.5854,103.1756,103.2874,42016.0
2022-08-19 10:55:00,110.9,111.06,110.84,110.89,3455.0,103.306,103.455,103.2501,103.2967,3455.0
2022-08-19 11:00:00,110.87,111.0,110.69,110.85,11245.0,103.278,103.3991,103.1104,103.2594,11245.0
2022-08-19 11:05:00,110.81,110.99,110.51,110.65,28054.0,103.2222,103.3898,102.9427,103.0731,28054.0
2022-08-19 11:10:00,110.65,110.96,110.65,110.92,4696.0,103.0731,103.3619,103.0731,103.3246,4696.0
2022-08-19 11:15:00,110.87,111.09,110.87,110.99,2800.0,103.278,103.483,103.278,103.3898,2800.0
2022-08-19 11:20:00,111.16,111.16,110.98,111.09,5832.0,103.5482,103.5482,103.3805,103.483,5832.0
2022-08-19 11:25:00,111.12,111.39,111.04,111.33,4914.0,103.5109,103.7624,103.4364,103.7065,4914.0
2022-08-19 11:30:00,111.42,111.49,111.19,111.19,8011.0,103.7904,103.8556,103.5761,103.5761,8011.0
2022-08-19 11:35:00,111.24,111.39,111.13,111.22,5669.0,103.6227,103.7624,103.5202,103.6041,5669.0
2022-08-19 11:40:00,111.27,111.39,111.26,111.27,2900.0,103.6507,103.7624,103.6413,103.6507,2900.0
2022-08-19 11:45:00,111.23,111.5,111.21,111.23,3400.0,103.6134,103.8649,103.5948,103.6134,3400.0
2022-08-19 11:50:00,111.34,111.4,111.04,111.09,4841.0,103.7159,103.7718,103.4364,103.483,4841.0
2022-08-19 11:55:00,111.02,111.15,110.85,111.11,5831.0,103.4178,103.5389,103.2594,103.5016,5831.0
2022-08-19 12:00:00,111.04,111.26,111.01,111.25,6966.0,103.4364,103.6413,103.4085,103.632,6966.0
2022-08-19 12:05:00,111.22,111.31,111.07,111.07,4020.0,103.6041,103.6879,103.4644,103.4644,4020.0
2022-08-19 12:10:00,111.12,111.29,111.1,111.26,3073.0,103.5109,103.6693,103.4923,103.6413,3073.0
2022-08-19 12:15:00,111.26,111.42,111.2,111.25,4714.0,103.6413,103.7904,103.5854,103.632,4714.0
2022-08-19 12:20:00,111.28,111.46,111.22,111.46,4993.0,103.66,103.8276,103.6041,103.8276,4993.0
2022-08-19 12:25:00,111.42,111.43,111.3,111.39,5543.0,103.7904,103.7997,103.6786,103.7624,5543.0
2022-08-19 12:30:00,111.39,111.41,111.21,111.4,4125.0,103.7624,103.7811,103.5948,103.7718,4125.0
2022-08-19 12:35:00,111.43,111.63,111.4,111.41,6547.0,103.7997,103.986,103.7718,103.7811,6547.0
2022-08-19 12:40:00,111.39,111.39,111.16,111.36,4400.0,103.7624,103.7624,103.5482,103.7345,4400.0
2022-08-19 12:45:00,111.36,111.44,111.22,111.22,8569.0,103.7345,103.809,103.6041,103.6041,8569.0
2022-08-19 12:50:00,111.21,111.44,111.21,111.4,3230.0,103.5948,103.809,103.5948,103.7718,3230.0
2022-08-19 12:55:00,111.41,111.57,111.4,111.4,3485.0,103.7811,103.9301,103.7718,103.7718,3485.0
2022-08-19 13:00:00,111.41,111.48,111.39,111.42,5113.0,103.7811,103.8463,103.7624,103.7904,5113.0
2022-08-19 13:05:00,111.4,111.45,111.35,111.45,3095.0,103.7718,103.8183,103.7252,103.8183,3095.0
2022-08-19 13:10:00,111.45,111.49,111.24,111.24,4836.0,103.8183,103.8556,103.6227,103.6227,4836.0
2022-08-19 13:15:00,111.27,111.3,111.2,111.2,6738.0,103.6507,103.6786,103.5854,103.5854,6738.0
2022-08-19 13:20:00,111.21,111.21,111.03,111.04,5918.0,103.5948,103.5948,103.4271,103.4364,5918.0
2022-08-19 13:25:00,111.05,111.11,111.03,111.08,3018.0,103.4457,103.5016,103.4271,103.4737,3018.0
2022-08-19 13:30:00,111.05,111.05,110.98,110.99,9638.0,103.4457,103.4457,103.3805,103.3898,9638.0
2022-08-19 13:35:00,111.0,111.03,110.71,110.82,15161.0,103.3991,103.4271,103.129,103.2315,15161.0
2022-08-19 13:40:00,110.84,111.02,110.84,111.0,4047.0,103.2501,103.4178,103.2501,103.3991,4047.0
2022-08-19 13:45:00,110.97,111.13,110.97,111.05,7372.0,103.3712,103.5202,103.3712,103.4457,7372.0
2022-08-19 13:50:00,111.02,111.09,110.92,110.96,3785.0,103.4178,103.483,103.3246,103.3619,3785.0
2022-08-19 13:55:00,110.92,111.09,110.91,111.04,3868.0,103.3246,103.483,103.3153,103.4364,3868.0
2022-08-19 14:00:00,111.01,111.18,110.97,111.07,7668.0,103.4085,103.5668,103.3712,103.4644,7668.0
2022-08-19 14:05:00,111.04,111.15,110.89,111.15,4608.0,103.4364,103.5389,103.2967,103.5389,4608.0
2022-08-19 14:10:00,111.23,111.23,111.07,111.08,27170.0,103.6134,103.6134,103.4644,103.4737,27170.0
2022-08-19 14:15:00,111.06,111.2,111.05,111.12,3355.0,103.455,103.5854,103.4457,103.5109,3355.0
2022-08-19 14:20:00,111.15,111.32,111.15,111.32,2525.0,103.5389,103.6972,103.5389,103.6972,2525.0
2022-08-19 14:25:00,111.38,111.41,111.27,111.29,2101.0,103.7531,103.7811,103.6507,103.6693,2101.0
2022-08-19 14:30:00,111.31,111.43,111.3,111.33,7936.0,103.6879,103.7997,103.6786,103.7065,7936.0
2022-08-19 14:35:00,111.38,111.42,111.32,111.32,2833.0,103.7531,103.7904,103.6972,103.6972,2833.0
2022-08-19 14:40:00,111.28,111.28,111.04,111.05,6855.0,103.66,103.66,103.4364,103.4457,6855.0
2022-08-19 14:45:00,111.03,111.04,110.92,111.0,6193.0,103.4271,103.4364,103.3246,103.3991,6193.0
2022-08-19 14:50:00,111.0,111.0,110.81,110.85,3720.0,103.3991,103.3991,103.2222,103.2594,3720.0
2022-08-19 14:55:00,110.88,110.92,110.74,110.89,4227.0,103.2874,103.3246,103.1569,103.2967,4227.0
2022-08-19 15:00:00,110.88,110.95,110.74,110.8,6237.0,103.2874,103.3526,103.1569,103.2128,6237.0
2022-08-19 15:05:00,110.81,110.82,110.56,110.57,5218.0,103.2222,103.2315,102.9893,102.9986,5218.0
2022-08-19 15:10:00,110.58,110.98,110.57,110.98,8488.0,103.0079,103.3805,102.9986,103.3805,8488.0
2022-08-19 15:15:00,110.88,110.98,110.79,110.83,7317.0,103.2874,103.3805,103.2035,103.2408,7317.0
2022-08-19 15:20:00,110.84,110.99,110.83,110.98,7485.0,103.2501,103.3898,103.2408,103.3805,7485.0
2022-08-19 15:25:00,110.98,111.07,110.97,111.07,4598.0,103.3805,103.4644,103.3712,103.4644,4598.0
2022-08-19 15:30:00,111.04,111.21,110.99,111.08,7954.0,103.4364,103.5948,103.3898,103.4737,7954.0
2022-08-19 15:35:00,111.09,111.18,111.05,111.11,8509.0,103.483,103.5668,103.4457,103.5016,8509.0
2022-08-19 15:40:00,111.1,111.16,111.02,111.13,11010.0,103.4923,103.5482,103.4178,103.5202,11010.0
2022-08-19 15:45:00,111.15,111.23,111.05,111.14,12744.0,103.5389,103.6134,103.4457,103.5296,12744.0
2022-08-19 15:50:00,111.14,111.2,111.01,111.13,28658.0,103.5296,103.5854,103.4085,103.5202,28658.0
2022-08-19 15:55:00,111.14,111.19,111.0,111.0,59987.0,103.5296,103.5761,103.3991,103.3991,59987.0
2022-08-22 09:30:00,108.83,109.62,108.04,108.38,27832.0,101.3777,102.1136,100.6418,100.9586,27832.0
2022-08-22 09:35:00,108.32,110.25,108.26,109.29,65817.0,100.9027,102.7005,100.8468,101.8062,65817.0
2022-08-22 09:40:00,109.31,110.22,109.14,109.99,9844.0,101.8249,102.6726,101.6665,102.4583,9844.0
2022-08-22 09:45:00,110.16,110.29,109.52,109.55,7361.0,102.6167,102.7378,102.0205,102.0484,7361.0
2022-08-22 09:50:00,109.5,110.04,109.2,109.96,10037.0,102.0019,102.5049,101.7224,102.4304,10037.0
2022-08-22 09:55:00,109.96,110.24,109.96,110.15,9705.0,102.4304,102.6912,102.4304,102.6073,9705.0
2022-08-22 10:00:00,110.11,110.45,109.5,110.27,9140.0,102.5701,102.8868,102.0019,102.7191,9140.0
2022-08-22 10:05:00,110.4,110.44,109.76,110.0,14109.0,102.8402,102.8775,102.2441,102.4676,14109.0
2022-08-22 10:10:00,110.0,110.09,109.48,109.61,10915.0,102.4676,102.5515,101.9832,102.1043,10915.0
2022-08-22 10:15:00,109.62,109.75,109.44,109.59,10728.0,102.1136,102.2347,101.946,102.0857,10728.0
2022-08-22 10:20:00,109.7,109.7,109.39,109.42,10074.0,102.1882,102.1882,101.8994,101.9273,10074.0
2022-08-22 10:25:00,109.4,109.99,109.4,109.82,12572.0,101.9087,102.4583,101.9087,102.2999,12572.0
2022-08-22 10:30:00,109.79,110.11,109.65,109.81,5394.0,102.272,102.5701,102.1416,102.2906,5394.0
2022-08-22 10:35:00,109.69,110.37,109.69,110.29,11134.0,102.1788,102.8123,102.1788,102.7378,11134.0
2022-08-22 10:40:00,110.27,110.69,110.26,110.36,7329.0,102.7191,103.1104,102.7098,102.803,7329.0
2022-08-22 10:45:00,110.28,110.54,110.13,110.13,9961.0,102.7284,102.9706,102.5887,102.5887,9961.0
2022-08-22 10:50:00,110.06,110.35,110.0,110.34,9901.0,102.5235,102.7937,102.4676,102.7843,9901.0
2022-08-22 10:55:00,110.35,110.46,110.25,110.26,9850.0,102.7937,102.8961,102.7005,102.7098,9850.0
2022-08-22 11:00:00,110.35,110.55,110.22,110.48,13231.0,102.7937,102.98,102.6726,102.9148,13231.0
2022-08-22 11:05:00,110.53,110.76,110.44,110.76,8439.0,102.9613,103.1756,102.8775,103.1756,8439.0
2022-08-22 11:10:00,110.75,111.09,110.62,111.09,19090.0,103.1663,103.483,103.0452,103.483,19090.0
2022-08-22 11:15:00,111.1,111.29,110.78,111.2,25660.0,103.4923,103.6693,103.1942,103.5854,25660.0
2022-08-22 11:20:00,111.2,111.2,110.87,110.87,14439.0,103.5854,103.5854,103.278,103.278,14439.0
2022-08-22 11:25:00,110.87,111.01,110.75,110.96,12739.0,103.278,103.4085,103.1663,103.3619,12739.0
2022-08-22 11:30:00,111.0,111.2,110.87,111.18,12044.0,103.3991,103.5854,103.278,103.5668,12044.0
2022-08-22 11:35:00,111.18,111.29,110.9,111.0,17646.0,103.5668,103.6693,103.306,103.3991,17646.0
2022-08-22 11:40:00,110.97,111.19,110.97,111.07,6386.0,103.3712,103.5761,103.3712,103.4644,6386.0
2022-08-22 11:45:00,110.99,111.02,110.69,110.85,13606.0,103.3898,103.4178,103.1104,103.2594,13606.0
2022-08-22 11:50:00,110.87,110.88,110.66,110.66,9915.0,103.278,103.2874,103.0824,103.0824,9915.0
2022-08-22 11:55:00,110.67,110.91,110.57,110.85,11083.0,103.0917,103.3153,102.9986,103.2594,11083.0
2022-08-22 12:00:00,110.85,110.86,110.54,110.75,9471.0,103.2594,103.2687,102.9706,103.1663,9471.0
2022-08-22 12:05:00,110.75,110.75,110.36,110.36,13337.0,103.1663,103.1663,102.803,102.803,13337.0
2022-08-22 12:10:00,110.36,110.6,110.3,110.6,9435.0,102.803,103.0265,102.7471,103.0265,9435.0
2022-08-22 12:15:00,110.6,110.86,110.38,110.76,21460.0,103.0265,103.2687,102.8216,103.1756,21460.0
2022-08-22 12:20:00,110.82,110.82,110.69,110.7,5568.0,103.2315,103.2315,103.1104,103.1197,5568.0
2022-08-22 12:25:00,110.7,110.88,110.41,110.42,20736.0,103.1197,103.2874,102.8495,102.8589,20736.0
2022-08-22 12:30:00,110.37,110.5,110.25,110.4,9552.0,102.8123,102.9334,102.7005,102.8402,9552.0
2022-08-22 12:35:00,110.38,110.54,110.26,110.3,25164.0,102.8216,102.9706,102.7098,102.7471,25164.0
2022-08-22 12:40:00,110.3,110.3,110.09,110.11,9193.0,102.7471,102.7471,102.5515,102.5701,9193.0
2022-08-22 12:45:00,110.11,110.14,109.75,109.81,10735.0,102.5701,102.598,102.2347,102.2906,10735.0
2022-08-22 12:50:00,109.81,109.84,109.61,109.73,21153.0,102.2906,102.3186,102.1043,102.2161,21153.0
2022-08-22 12:55:00,109.73,109.74,109.51,109.58,12965.0,102.2161,102.2254,102.0112,102.0764,12965.0
2022-08-22 13:00:00,109.59,109.62,109.36,109.44,30917.0,102.0857,102.1136,101.8714,101.946,30917.0
2022-08-22 13:05:00,109.44,109.48,109.23,109.48,8910.0,101.946,101.9832,101.7503,101.9832,8910.0
2022-08-22 13:10:00,109.38,109.38,109.12,109.34,11280.0,101.8901,101.8901,101.6479,101.8528,11280.0
2022-08-22 13:15:00,109.4,109.4,109.28,109.31,5996.0,101.9087,101.9087,101.7969,101.8249,5996.0
2022-08-22 13:20:00,109.31,109.44,109.2,109.44,8422.0,101.8249,101.946,101.7224,101.946,8422.0
2022-08-22 13:25:00,109.44,109.54,109.39,109.46,9039.0,101.946,102.0391,101.8994,101.9646,9039.0
2022-08-22 13:30:00,109.5,109.55,109.19,109.2,7732.0,102.0019,102.0484,101.7131,101.7224,7732.0
2022-08-22 13:35:00,109.17,109.32,109.07,109.1,17966.0,101.6945,101.8342,101.6013,101.6292,17966.0
2022-08-22 13:40:00,109.09,109.54,109.06,109.48,13367.0,101.6199,102.0391,101.592,101.9832,13367.0
2022-08-22 13:45:00,109.48,109.83,109.36,109.6,55014.0,101.9832,102.3093,101.8714,102.095,55014.0
2022-08-22 13:50:00,109.6,109.87,109.55,109.78,15829.0,102.095,102.3465,102.0484,102.2627,15829.0
2022-08-22 13:55:00,109.78,109.78,109.38,109.58,5942.0,102.2627,102.2627,101.8901,102.0764,5942.0
2022-08-22 14:00:00,109.51,109.53,109.2,109.4,10360.0,102.0112,102.0298,101.7224,101.9087,10360.0
2022-08-22 14:05:00,109.43,109.54,109.24,109.32,16040.0,101.9367,102.0391,101.7597,101.8342,16040.0
2022-08-22 14:10:00,109.36,109.46,109.13,109.33,14049.0,101.8714,101.9646,101.6572,101.8435,14049.0
2022-08-22 14:15:00,109.29,109.42,109.26,109.35,9705.0,101.8062,101.9273,101.7783,101.8621,9705.0
2022-08-22 14:20:00,109.42,109.45,109.18,109.27,17096.0,101.9273,101.9553,101.7038,101.7876,17096.0
2022-08-22 14:25:00,109.32,109.61,109.28,109.57,13575.0,101.8342,102.1043,101.7969,102.0671,13575.0
2022-08-22 14:30:00,109.54,109.55,109.37,109.55,15465.0,102.0391,102.0484,101.8808,102.0484,15465.0
2022-08-22 14:35:00,109.58,109.6,109.28,109.31,15765.0,102.0764,102.095,101.7969,101.8249,15765.0
2022-08-22 14:40:00,109.31,109.38,109.01,109.07,22240.0,101.8249,101.8901,101.5454,101.6013,22240.0
2022-08-22 14:45:00,109.07,109.17,108.95,109.17,30113.0,101.6013,101.6945,101.4895,101.6945,30113.0
2022-08-22 14:50:00,109.18,109.56,109.15,109.56,16837.0,101.7038,102.0578,101.6758,102.0578,16837.0
2022-08-22 14:55:00,109.54,109.84,109.5,109.8,15608.0,102.0391,102.3186,102.0019,102.2813,15608.0
2022-08-22 15:00:00,109.84,110.08,109.71,109.97,80117.0,102.3186,102.5421,102.1975,102.4397,80117.0
2022-08-22 15:05:00,109.97,110.26,109.76,110.11,16189.0,102.4397,102.7098,102.2441,102.5701,16189.0
2022-08-22 15:10:00,110.14,110.48,110.13,110.43,16838.0,102.598,102.9148,102.5887,102.8682,16838.0
2022-08-22 15:15:00,110.4,110.7,110.21,110.22,30070.0,102.8402,103.1197,102.6632,102.6726,30070.0
2022-08-22 15:20:00,110.27,110.54,110.06,110.48,17291.0,102.7191,102.9706,102.5235,102.9148,17291.0
2022-08-22 15:25:00,110.49,110.74,110.48,110.59,69088.0,102.9241,103.1569,102.9148,103.0172,69088.0
2022-08-22 15:30:00,110.61,110.72,110.23,110.27,32485.0,103.0359,103.1383,102.6819,102.7191,32485.0
2022-08-22 15:35:00,110.23,110.55,110.19,110.5,29945.0,102.6819,102.98,102.6446,102.9334,29945.0
2022-08-22 15:40:00,110.47,110.49,110.2,110.4,63043.0,102.9054,102.9241,102.6539,102.8402,63043.0
2022-08-22 15:45:00,110.4,110.59,110.4,110.55,52716.0,102.8402,103.0172,102.8402,102.98,52716.0
2022-08-22 15:50:00,110.54,110.76,110.46,110.57,52528.0,102.9706,103.1756,102.8961,102.9986,52528.0
2022-08-22 15:55:00,110.56,110.75,110.32,110.46,87232.0,102.9893,103.1663,102.7657,102.8961,87232.0
2022-08-23 09:30:00,113.63,115.39,112.39,114.17,197953.0,105.8491,107.4885,104.694,106.3521,197953.0
2022-08-23 09:35:00,114.18,115.02,113.11,113.32,82023.0,106.3614,107.1439,105.3647,105.5603,82023.0
2022-08-23 09:40:00,113.36,115.09,112.26,114.54,128631.0,105.5975,107.2091,104.5729,106.6967,128631.0
2022-08-23 09:45:00,114.54,115.09,113.75,114.26,118049.0,106.6967,107.2091,105.9608,106.4359,118049.0
2022-08-23 09:50:00,114.5,115.49,114.43,114.64,95462.0,106.6595,107.5817,106.5943,106.7899,95462.0
2022-08-23 09:55:00,114.65,114.81,113.1,114.32,73088.0,106.7992,106.9483,105.3553,106.4918,73088.0
2022-08-23 10:00:00,114.32,114.88,113.64,113.75,53213.0,106.4918,107.0135,105.8584,105.9608,53213.0
2022-08-23 10:05:00,113.75,114.67,113.7,114.55,89600.0,105.9608,106.8178,105.9143,106.7061,89600.0
2022-08-23 10:10:00,114.58,115.35,114.56,114.69,91685.0,106.734,107.4513,106.7154,106.8365,91685.0
2022-08-23 10:15:00,114.73,114.96,113.9,114.72,96580.0,106.8737,107.088,106.1006,106.8644,96580.0
2022-08-23 10:20:00,114.73,114.78,114.0,114.0,45602.0,106.8737,106.9203,106.1937,106.1937,45602.0
2022-08-23 10:25:00,114.06,114.37,111.08,111.18,163054.0,106.2496,106.5384,103.4737,103.5668,163054.0
2022-08-23 10:30:00,111.2,112.5,111.08,112.21,126479.0,103.5854,104.7964,103.4737,104.5263,126479.0
2022-08-23 10:35:00,112.34,112.44,110.01,110.03,160041.0,104.6474,104.7405,102.4769,102.4956,160041.0
2022-08-23 10:40:00,110.13,111.22,108.68,110.78,219291.0,102.5887,103.6041,101.238,103.1942,219291.0
2022-08-23 10:45:00,110.87,111.67,110.12,111.03,127465.0,103.278,104.0233,102.5794,103.4271,127465.0
2022-08-23 10:50:00,111.12,111.27,110.24,110.48,65937.0,103.5109,103.6507,102.6912,102.9148,65937.0
2022-08-23 10:55:00,110.42,111.33,110.18,110.77,52060.0,102.8589,103.7065,102.6353,103.1849,52060.0
2022-08-23 11:00:00,110.85,111.48,110.27,111.17,43551.0,103.2594,103.8463,102.7191,103.5575,43551.0
2022-08-23 11:05:00,111.17,112.15,110.87,111.84,68752.0,103.5575,104.4704,103.278,104.1816,68752.0
2022-08-23 11:10:00,111.87,112.49,111.69,112.43,48234.0,104.2096,104.7871,104.0419,104.7312,48234.0
2022-08-23 11:15:00,112.35,112.85,112.08,112.42,33598.0,104.6567,105.1225,104.4052,104.7219,33598.0
2022-08-23 11:20:00,112.31,113.59,112.31,112.83,66753.0,104.6194,105.8118,104.6194,105.1038,66753.0
2022-08-23 11:25:00,112.79,113.23,112.39,112.49,40156.0,105.0666,105.4764,104.694,104.7871,40156.0
2022-08-23 11:30:00,112.52,112.73,112.06,112.41,38460.0,104.8151,105.0107,104.3866,104.7126,38460.0
2022-08-23 11:35:00,112.42,113.14,112.4,112.95,51842.0,104.7219,105.3926,104.7033,105.2156,51842.0
2022-08-23 11:40:00,113.06,113.38,112.57,113.0,26812.0,105.3181,105.6162,104.8616,105.2622,26812.0
2022-08-23 11:45:00,113.04,113.54,112.92,113.47,31367.0,105.2995,105.7652,105.1877,105.7,31367.0
2022-08-23 11:50:00,113.48,113.9,112.72,113.2,48087.0,105.7093,106.1006,105.0014,105.4485,48087.0
2022-08-23 11:55:00,113.31,113.73,113.03,113.12,53440.0,105.551,105.9422,105.2901,105.374,53440.0
2022-08-23 12:00:00,113.19,113.19,112.41,112.87,39726.0,105.4392,105.4392,104.7126,105.1411,39726.0
2022-08-23 12:05:00,112.76,113.0,112.76,112.92,33341.0,105.0386,105.2622,105.0386,105.1877,33341.0
2022-08-23 12:10:00,112.93,113.05,112.32,112.34,23073.0,105.197,105.3088,104.6288,104.6474,23073.0
2022-08-23 12:15:00,112.31,112.71,112.1,112.66,35724.0,104.6194,104.9921,104.4238,104.9455,35724.0
2022-08-23 12:20:00,112.72,112.79,112.16,112.55,27171.0,105.0014,105.0666,104.4797,104.843,27171.0
2022-08-23 12:25:00,112.62,113.04,112.62,113.04,28082.0,104.9082,105.2995,104.9082,105.2995,28082.0
2022-08-23 12:30:00,113.04,113.05,112.17,112.71,31523.0,105.2995,105.3088,104.489,104.9921,31523.0
2022-08-23 12:35:00,112.7,112.89,112.53,112.56,18768.0,104.9827,105.1597,104.8244,104.8523,18768.0
2022-08-23 12:40:00,112.57,112.67,112.39,112.55,13496.0,104.8616,104.9548,104.694,104.843,13496.0
2022-08-23 12:45:00,112.53,112.58,112.35,112.5,19582.0,104.8244,104.871,104.6567,104.7964,19582.0
2022-08-23 12:50:00,112.51,112.73,112.48,112.68,9157.0,104.8057,105.0107,104.7778,104.9641,9157.0
2022-08-23 12:55:00,112.65,112.88,112.61,112.85,10295.0,104.9362,105.1504,104.8989,105.1225,10295.0
2022-08-23 13:00:00,112.89,112.89,112.64,112.69,10707.0,105.1597,105.1597,104.9268,104.9734,10707.0
2022-08-23 13:05:00,112.69,112.99,112.65,112.87,19649.0,104.9734,105.2529,104.9362,105.1411,19649.0
2022-08-23 13:10:00,112.85,113.01,112.71,112.81,15402.0,105.1225,105.2715,104.9921,105.0852,15402.0
2022-08-23 13:15:00,112.84,113.01,112.4,112.51,21260.0,105.1131,105.2715,104.7033,104.8057,21260.0
2022-08-23 13:20:00,112.48,112.57,112.26,112.31,12690.0,104.7778,104.8616,104.5729,104.6194,12690.0
2022-08-23 13:25:00,112.29,112.72,112.28,112.66,15068.0,104.6008,105.0014,104.5915,104.9455,15068.0
2022-08-23 13:30:00,112.68,112.99,112.68,112.88,20972.0,104.9641,105.2529,104.9641,105.1504,20972.0
2022-08-23 13:35:00,112.85,113.01,112.76,112.9,14837.0,105.1225,105.2715,105.0386,105.169,14837.0
2022-08-23 13:40:00,112.79,112.79,112.34,112.57,16729.0,105.0666,105.0666,104.6474,104.8616,16729.0
2022-08-23 13:45:00,112.52,112.59,112.35,112.5,11422.0,104.8151,104.8803,104.6567,104.7964,11422.0
2022-08-23 13:50:00,112.47,112.76,112.44,112.68,16681.0,104.7685,105.0386,104.7405,104.9641,16681.0
2022-08-23 13:55:00,112.68,112.91,112.34,112.35,21240.0,104.9641,105.1784,104.6474,104.6567,21240.0
2022-08-23 14:00:00,112.32,112.32,111.74,111.94,60860.0,104.6288,104.6288,104.0885,104.2748,60860.0
2022-08-23 14:05:00,112.01,112.53,111.91,112.4,28021.0,104.34,104.8244,104.2468,104.7033,28021.0
2022-08-23 14:10:00,112.44,112.8,112.43,112.63,18949.0,104.7405,105.0759,104.7312,104.9175,18949.0
2022-08-23 14:15:00,112.61,113.05,112.61,112.92,61490.0,104.8989,105.3088,104.8989,105.1877,61490.0
2022-08-23 14:20:00,112.94,113.24,112.88,113.24,35051.0,105.2063,105.4858,105.1504,105.4858,35051.0
2022-08-23 14:25:00,113.23,113.23,113.0,113.02,17419.0,105.4764,105.4764,105.2622,105.2808,17419.0
2022-08-23 14:30:00,113.02,113.25,112.78,113.0,20782.0,105.2808,105.4951,105.0573,105.2622,20782.0
2022-08-23 14:35:00,112.93,113.18,112.93,112.98,16607.0,105.197,105.4299,105.197,105.2436,16607.0
2022-08-23 14:40:00,112.98,113.08,112.95,113.04,21425.0,105.2436,105.3367,105.2156,105.2995,21425.0
2022-08-23 14:45:00,113.02,113.02,112.66,112.79,19525.0,105.2808,105.2808,104.9455,105.0666,19525.0
2022-08-23 14:50:00,112.83,112.87,112.42,112.56,14147.0,105.1038,105.1411,104.7219,104.8523,14147.0
2022-08-23 14:55:00,112.57,112.65,112.34,112.4,13859.0,104.8616,104.9362,104.6474,104.7033,13859.0
2022-08-23 15:00:00,112.41,112.55,112.17,112.37,26628.0,104.7126,104.843,104.489,104.6753,26628.0
2022-08-23 15:05:00,112.37,112.46,112.2,112.26,21879.0,104.6753,104.7592,104.517,104.5729,21879.0
2022-08-23 15:10:00,112.23,112.23,112.0,112.12,27595.0,104.5449,104.5449,104.3307,104.4425,27595.0
2022-08-23 15:15:00,112.11,112.23,112.05,112.23,18729.0,104.4331,104.5449,104.3772,104.5449,18729.0
2022-08-23 15:20:00,112.24,112.33,111.92,112.0,28288.0,104.5542,104.6381,104.2561,104.3307,28288.0
2022-08-23 15:25:00,112.0,112.0,111.68,111.91,33614.0,104.3307,104.3307,104.0326,104.2468,33614.0
2022-08-23 15:30:00,111.94,112.01,111.69,111.86,34172.0,104.2748,104.34,104.0419,104.2003,34172.0
2022-08-23 15:35:00,111.93,111.97,111.58,111.71,38283.0,104.2655,104.3027,103.9394,104.0605,38283.0
2022-08-23 15:40:00,111.72,111.74,111.5,111.59,40607.0,104.0698,104.0885,103.8649,103.9487,40607.0
2022-08-23 15:45:00,111.6,111.67,111.36,111.64,42027.0,103.9581,104.0233,103.7345,103.9953,42027.0
2022-08-23 15:50:00,111.62,111.69,111.18,111.23,72458.0,103.9767,104.0419,103.5668,103.6134,72458.0
2022-08-23 15:55:00,111.22,111.32,111.04,111.1,117794.0,103.6041,103.6972,103.4364,103.4923,117794.0
2022-08-24 09:30:00,110.6,111.55,109.21,109.44,42017.0,103.0265,103.9115,101.7317,101.946,42017.0
2022-08-24 09:35:00,109.5,109.91,109.28,109.82,35075.0,102.0019,102.3838,101.7969,102.2999,35075.0
2022-08-24 09:40:00,109.9,110.16,109.51,109.76,17452.0,102.3745,102.6167,102.0112,102.2441,17452.0
2022-08-24 09:45:00,109.72,109.72,108.48,108.49,23969.0,102.2068,102.2068,101.0517,101.061,23969.0
2022-08-24 09:50:00,108.55,108.73,108.03,108.65,33034.0,101.1169,101.2846,100.6325,101.2101,33034.0
2022-08-24 09:55:00,108.53,108.73,108.19,108.19,15875.0,101.0983,101.2846,100.7816,100.7816,15875.0
2022-08-24 10:00:00,108.27,108.5,107.83,107.84,54383.0,100.8561,101.0703,100.4462,100.4555,54383.0
2022-08-24 10:05:00,107.84,108.0,107.47,107.69,29792.0,100.4555,100.6046,100.1109,100.3158,29792.0
2022-08-24 10:10:00,107.72,107.93,107.22,107.9,52989.0,100.3437,100.5394,99.878,100.5114,52989.0
2022-08-24 10:15:00,107.91,109.98,107.89,109.98,58331.0,100.5207,102.449,100.5021,102.449,58331.0
2022-08-24 10:20:00,110.1,110.19,109.13,109.59,21560.0,102.5608,102.6446,101.6572,102.0857,21560.0
2022-08-24 10:25:00,109.67,109.75,109.48,109.48,17012.0,102.1602,102.2347,101.9832,101.9832,17012.0
2022-08-24 10:30:00,109.55,109.95,109.51,109.69,21151.0,102.0484,102.421,102.0112,102.1788,21151.0
2022-08-24 10:35:00,109.71,109.95,109.67,109.88,31718.0,102.1975,102.421,102.1602,102.3558,31718.0
2022-08-24 10:40:00,109.94,109.99,109.42,109.89,18504.0,102.4117,102.4583,101.9273,102.3652,18504.0
2022-08-24 10:45:00,109.96,110.08,109.78,109.84,29143.0,102.4304,102.5421,102.2627,102.3186,29143.0
2022-08-24 10:50:00,109.9,110.5,109.79,110.37,49845.0,102.3745,102.9334,102.272,102.8123,49845.0
2022-08-24 10:55:00,110.4,110.54,110.18,110.49,22637.0,102.8402,102.9706,102.6353,102.9241,22637.0
2022-08-24 11:00:00,110.42,110.55,110.04,110.05,16655.0,102.8589,102.98,102.5049,102.5142,16655.0
2022-08-24 11:05:00,110.04,110.12,109.69,110.01,18376.0,102.5049,102.5794,102.1788,102.4769,18376.0
2022-08-24 11:10:00,109.98,110.2,109.81,110.16,11528.0,102.449,102.6539,102.2906,102.6167,11528.0
2022-08-24 11:15:00,110.2,110.69,110.18,110.19,18895.0,102.6539,103.1104,102.6353,102.6446,18895.0
2022-08-24 11:20:00,110.19,110.23,110.06,110.06,8086.0,102.6446,102.6819,102.5235,102.5235,8086.0
2022-08-24 11:25:00,110.05,110.24,109.98,110.12,12106.0,102.5142,102.6912,102.449,102.5794,12106.0
2022-08-24 11:30:00,110.09,110.2,109.72,109.81,10537.0,102.5515,102.6539,102.2068,102.2906,10537.0
2022-08-24 11:35:00,109.79,109.85,109.4,109.51,7045.0,102.272,102.3279,101.9087,102.0112,7045.0
2022-08-24 11:40:00,109.56,109.65,109.35,109.62,12941.0,102.0578,102.1416,101.8621,102.1136,12941.0
2022-08-24 11:45:00,109.61,110.02,109.57,110.0,18110.0,102.1043,102.4863,102.0671,102.4676,18110.0
2022-08-24 11:50:00,109.93,109.93,109.73,109.9,6137.0,102.4024,102.4024,102.2161,102.3745,6137.0
2022-08-24 11:55:00,109.9,109.9,109.76,109.8,9235.0,102.3745,102.3745,102.2441,102.2813,9235.0
2022-08-24 12:00:00,109.79,109.98,109.75,109.97,5447.0,102.272,102.449,102.2347,102.4397,5447.0
2022-08-24 12:05:00,110.0,110.02,109.91,109.97,8527.0,102.4676,102.4863,102.3838,102.4397,8527.0
2022-08-24 12:10:00,109.94,110.48,109.9,110.4,17091.0,102.4117,102.9148,102.3745,102.8402,17091.0
2022-08-24 12:15:00,110.41,110.6,110.38,110.58,14306.0,102.8495,103.0265,102.8216,103.0079,14306.0
2022-08-24 12:20:00,110.62,110.71,110.25,110.34,20436.0,103.0452,103.129,102.7005,102.7843,20436.0
2022-08-24 12:25:00,110.35,110.51,109.94,110.11,9230.0,102.7937,102.9427,102.4117,102.5701,9230.0
2022-08-24 12:30:00,110.05,110.07,109.89,109.97,6224.0,102.5142,102.5328,102.3652,102.4397,6224.0
2022-08-24 12:35:00,109.97,110.0,109.77,109.82,7329.0,102.4397,102.4676,102.2534,102.2999,7329.0
2022-08-24 12:40:00,109.78,109.9,109.51,109.56,11166.0,102.2627,102.3745,102.0112,102.0578,11166.0
2022-08-24 12:45:00,109.55,109.66,109.46,109.5,6847.0,102.0484,102.1509,101.9646,102.0019,6847.0
2022-08-24 12:50:00,109.36,109.46,108.94,109.07,19288.0,101.8714,101.9646,101.4802,101.6013,19288.0
2022-08-24 12:55:00,109.06,109.19,108.99,109.06,10435.0,101.592,101.7131,101.5268,101.592,10435.0
2022-08-24 13:00:00,109.03,109.14,108.93,109.11,8030.0,101.564,101.6665,101.4709,101.6386,8030.0
2022-08-24 13:05:00,109.1,109.29,109.1,109.29,8530.0,101.6292,101.8062,101.6292,101.8062,8530.0
2022-08-24 13:10:00,109.24,109.26,109.09,109.19,6184.0,101.7597,101.7783,101.6199,101.7131,6184.0
2022-08-24 13:15:00,109.18,109.21,108.86,109.04,24280.0,101.7038,101.7317,101.4057,101.5734,24280.0
2022-08-24 13:20:00,109.02,109.13,109.0,109.05,7554.0,101.5547,101.6572,101.5361,101.5827,7554.0
2022-08-24 13:25:00,109.1,109.16,108.83,108.84,9593.0,101.6292,101.6851,101.3777,101.3871,9593.0
2022-08-24 13:30:00,108.81,108.81,108.29,108.67,21021.0,101.3591,101.3591,100.8747,101.2287,21021.0
2022-08-24 13:35:00,108.66,108.99,108.66,108.99,5753.0,101.2194,101.5268,101.2194,101.5268,5753.0
2022-08-24 13:40:00,108.96,108.98,108.84,108.94,7227.0,101.4988,101.5175,101.3871,101.4802,7227.0
2022-08-24 13:45:00,108.94,109.03,108.65,108.65,8336.0,101.4802,101.564,101.2101,101.2101,8336.0
2022-08-24 13:50:00,108.73,108.85,108.66,108.8,5162.0,101.2846,101.3964,101.2194,101.3498,5162.0
2022-08-24 13:55:00,108.77,108.89,108.76,108.8,5660.0,101.3218,101.4336,101.3125,101.3498,5660.0
2022-08-24 14:00:00,108.79,108.97,108.75,108.95,13303.0,101.3405,101.5082,101.3032,101.4895,13303.0
2022-08-24 14:05:00,108.97,109.05,108.93,109.0,6960.0,101.5082,101.5827,101.4709,101.5361,6960.0
2022-08-24 14:10:00,108.99,109.01,108.83,108.94,6878.0,101.5268,101.5454,101.3777,101.4802,6878.0
2022-08-24 14:15:00,108.92,108.96,108.86,108.93,4700.0,101.4616,101.4988,101.4057,101.4709,4700.0
2022-08-24 14:20:00,108.93,108.93,108.81,108.91,4159.0,101.4709,101.4709,101.3591,101.4523,4159.0
2022-08-24 14:25:00,108.91,108.91,108.75,108.82,8266.0,101.4523,101.4523,101.3032,101.3684,8266.0
2022-08-24 14:30:00,108.83,108.85,108.68,108.73,9288.0,101.3777,101.3964,101.238,101.2846,9288.0
2022-08-24 14:35:00,108.7,108.71,108.58,108.62,7243.0,101.2566,101.266,101.1449,101.1821,7243.0
2022-08-24 14:40:00,108.65,108.7,108.64,108.67,6139.0,101.2101,101.2566,101.2007,101.2287,6139.0
2022-08-24 14:45:00,108.68,108.68,108.44,108.48,9435.0,101.238,101.238,101.0144,101.0517,9435.0
2022-08-24 14:50:00,108.49,108.49,108.22,108.37,9728.0,101.061,101.061,100.8095,100.9492,9728.0
2022-08-24 14:55:00,108.34,108.59,108.34,108.54,9146.0,100.9213,101.1542,100.9213,101.1076,9146.0
2022-08-24 15:00:00,108.49,108.51,108.33,108.48,9798.0,101.061,101.0797,100.912,101.0517,9798.0
2022-08-24 15:05:00,108.5,108.54,108.49,108.49,4556.0,101.0703,101.1076,101.061,101.061,4556.0
2022-08-24 15:10:00,108.52,108.52,108.16,108.2,13838.0,101.089,101.089,100.7536,100.7909,13838.0
2022-08-24 15:15:00,108.17,108.29,108.11,108.18,18325.0,100.7629,100.8747,100.707,100.7722,18325.0
2022-08-24 15:20:00,108.17,108.19,108.07,108.11,9147.0,100.7629,100.7816,100.6698,100.707,9147.0
2022-08-24 15:25:00,108.08,108.16,108.01,108.16,15157.0,100.6791,100.7536,100.6139,100.7536,15157.0
2022-08-24 15:30:00,108.12,108.35,107.93,108.32,43161.0,100.7164,100.9306,100.5394,100.9027,43161.0
2022-08-24 15:35:00,108.32,108.51,108.31,108.46,18474.0,100.9027,101.0797,100.8933,101.0331,18474.0
2022-08-24 15:40:00,108.42,108.43,108.22,108.4,16522.0,100.9958,101.0051,100.8095,100.9772,16522.0
2022-08-24 15:45:00,108.4,108.58,108.37,108.45,24919.0,100.9772,101.1449,100.9492,101.0238,24919.0
2022-08-24 15:50:00,108.43,108.46,108.12,108.14,37612.0,101.0051,101.0331,100.7164,100.735,37612.0
2022-08-24 15:55:00,108.12,108.15,107.99,108.1,77591.0,100.7164,100.7443,100.5953,100.6977,77591.0
2022-08-25 09:30:00,108.07,109.04,107.63,108.79,27343.0,100.6698,101.5734,100.2599,101.3405,27343.0
2022-08-25 09:35:00,108.74,109.05,108.46,108.65,16817.0,101.2939,101.5827,101.0331,101.2101,16817.0
2022-08-25 09:40:00,108.7,108.7,108.21,108.65,5884.0,101.2566,101.2566,100.8002,101.2101,5884.0
2022-08-25 09:45:00,108.48,108.59,108.28,108.39,3984.0,101.0517,101.1542,100.8654,100.9679,3984.0
2022-08-25 09:50:00,108.46,108.98,108.26,108.79,7603.0,101.0331,101.5175,100.8468,101.3405,7603.0
2022-08-25 09:55:00,108.9,110.08,108.9,110.0,11541.0,101.4429,102.5421,101.4429,102.4676,11541.0
2022-08-25 10:00:00,110.08,110.47,110.04,110.08,11345.0,102.5421,102.9054,102.5049,102.5421,11345.0
2022-08-25 10:05:00,109.97,109.97,109.5,109.67,6033.0,102.4397,102.4397,102.0019,102.1602,6033.0
2022-08-25 10:10:00,109.62,109.69,109.21,109.5,10364.0,102.1136,102.1788,101.7317,102.0019,10364.0
2022-08-25 10:15:00,109.5,109.97,109.46,109.82,6558.0,102.0019,102.4397,101.9646,102.2999,6558.0
2022-08-25 10:20:00,109.74,110.21,109.7,110.19,14087.0,102.2254,102.6632,102.1882,102.6446,14087.0
2022-08-25 10:25:00,110.21,110.25,110.0,110.22,7705.0,102.6632,102.7005,102.4676,102.6726,7705.0
2022-08-25 10:30:00,110.3,110.49,110.12,110.49,6807.0,102.7471,102.9241,102.5794,102.9241,6807.0
2022-08-25 10:35:00,110.42,110.87,110.37,110.61,8332.0,102.8589,103.278,102.8123,103.0359,8332.0
2022-08-25 10:40:00,110.77,110.91,110.64,110.66,7637.0,103.1849,103.3153,103.0638,103.0824,7637.0
2022-08-25 10:45:00,110.64,110.71,110.42,110.71,7807.0,103.0638,103.129,102.8589,103.129,7807.0
2022-08-25 10:50:00,110.77,111.04,110.69,110.8,18377.0,103.1849,103.4364,103.1104,103.2128,18377.0
2022-08-25 10:55:00,110.8,111.21,110.76,111.05,8123.0,103.2128,103.5948,103.1756,103.4457,8123.0
2022-08-25 11:00:00,111.08,111.08,110.73,110.93,14372.0,103.4737,103.4737,103.1476,103.3339,14372.0
2022-08-25 11:05:00,110.9,110.98,110.69,110.69,25705.0,103.306,103.3805,103.1104,103.1104,25705.0
2022-08-25 11:10:00,110.67,110.72,110.06,110.13,10087.0,103.0917,103.1383,102.5235,102.5887,10087.0
2022-08-25 11:15:00,110.04,110.09,109.79,109.89,8009.0,102.5049,102.5515,102.272,102.3652,8009.0
2022-08-25 11:20:00,109.92,110.02,109.74,109.84,11770.0,102.3931,102.4863,102.2254,102.3186,11770.0
2022-08-25 11:25:00,109.83,109.92,109.79,109.87,8235.0,102.3093,102.3931,102.272,102.3465,8235.0
2022-08-25 11:30:00,109.92,110.24,109.92,110.18,9231.0,102.3931,102.6912,102.3931,102.6353,9231.0
2022-08-25 11:35:00,110.16,110.22,109.8,109.81,11826.0,102.6167,102.6726,102.2813,102.2906,11826.0
2022-08-25 11:40:00,109.9,110.04,109.89,109.98,4512.0,102.3745,102.5049,102.3652,102.449,4512.0
2022-08-25 11:45:00,109.98,110.0,109.79,109.82,7350.0,102.449,102.4676,102.272,102.2999,7350.0
2022-08-25 11:50:00,109.87,109.88,109.53,109.6,7850.0,102.3465,102.3558,102.0298,102.095,7850.0
2022-08-25 11:55:00,109.61,109.68,109.42,109.65,7480.0,102.1043,102.1695,101.9273,102.1416,7480.0
2022-08-25 12:00:00,109.67,109.75,109.61,109.67,4474.0,102.1602,102.2347,102.1043,102.1602,4474.0
2022-08-25 12:05:00,109.59,109.59,109.42,109.48,3403.0,102.0857,102.0857,101.9273,101.9832,3403.0
2022-08-25 12:10:00,109.45,109.46,108.87,108.88,8967.0,101.9553,101.9646,101.415,101.4243,8967.0
2022-08-25 12:15:00,108.93,109.0,108.85,108.9,11812.0,101.4709,101.5361,101.3964,101.4429,11812.0
2022-08-25 12:20:00,108.87,108.93,108.76,108.83,12033.0,101.415,101.4709,101.3125,101.3777,12033.0
2022-08-25 12:25:00,108.86,109.35,108.82,109.25,12314.0,101.4057,101.8621,101.3684,101.769,12314.0
2022-08-25 12:30:00,109.24,109.36,109.19,109.36,3445.0,101.7597,101.8714,101.7131,101.8714,3445.0
2022-08-25 12:35:00,109.32,109.35,109.12,109.19,8306.0,101.8342,101.8621,101.6479,101.7131,8306.0
2022-08-25 12:40:00,109.16,109.43,109.05,109.33,9567.0,101.6851,101.9367,101.5827,101.8435,9567.0
2022-08-25 12:45:00,109.36,109.42,109.18,109.24,7009.0,101.8714,101.9273,101.7038,101.7597,7009.0
2022-08-25 12:50:00,109.24,109.32,109.21,109.3,6800.0,101.7597,101.8342,101.7317,101.8156,6800.0
2022-08-25 12:55:00,109.29,109.51,109.29,109.51,6100.0,101.8062,102.0112,101.8062,102.0112,6100.0
2022-08-25 13:00:00,109.52,109.68,109.34,109.64,9671.0,102.0205,102.1695,101.8528,102.1323,9671.0
2022-08-25 13:05:00,109.54,109.68,109.39,109.39,2510.0,102.0391,102.1695,101.8994,101.8994,2510.0
2022-08-25 13:10:00,109.41,109.48,109.38,109.46,3000.0,101.918,101.9832,101.8901,101.9646,3000.0
2022-08-25 13:15:00,109.48,109.71,109.48,109.68,1812.0,101.9832,102.1975,101.9832,102.1695,1812.0
2022-08-25 13:20:00,109.67,109.77,109.64,109.68,11597.0,102.1602,102.2534,102.1323,102.1695,11597.0
2022-08-25 13:25:00,109.68,109.71,109.43,109.43,2847.0,102.1695,102.1975,101.9367,101.9367,2847.0
2022-08-25 13:30:00,109.41,109.58,109.36,109.52,3045.0,101.918,102.0764,101.8714,102.0205,3045.0
2022-08-25 13:35:00,109.54,109.62,109.45,109.57,4542.0,102.0391,102.1136,101.9553,102.0671,4542.0
2022-08-25 13:40:00,109.59,109.6,109.52,109.54,2978.0,102.0857,102.095,102.0205,102.0391,2978.0
2022-08-25 13:45:00,109.54,109.6,109.37,109.37,3651.0,102.0391,102.095,101.8808,101.8808,3651.0
2022-08-25 13:50:00,109.34,109.34,109.26,109.3,3372.0,101.8528,101.8528,101.7783,101.8156,3372.0
2022-08-25 13:55:00,109.22,109.49,109.19,109.46,6835.0,101.741,101.9925,101.7131,101.9646,6835.0
2022-08-25 14:00:00,109.44,109.6,109.44,109.52,8517.0,101.946,102.095,101.946,102.0205,8517.0
2022-08-25 14:05:00,109.53,109.53,109.3,109.49,3478.0,102.0298,102.0298,101.8156,101.9925,3478.0
2022-08-25 14:10:00,109.45,109.71,109.44,109.64,5374.0,101.9553,102.1975,101.946,102.1323,5374.0
2022-08-25 14:15:00,109.64,109.76,109.61,109.75,20594.0,102.1323,102.2441,102.1043,102.2347,20594.0
2022-08-25 14:20:00,109.72,109.72,109.6,109.68,7704.0,102.2068,102.2068,102.095,102.1695,7704.0
2022-08-25 14:25:00,109.68,109.75,109.48,109.56,7913.0,102.1695,102.2347,101.9832,102.0578,7913.0
2022-08-25 14:30:00,109.56,109.59,109.33,109.4,3413.0,102.0578,102.0857,101.8435,101.9087,3413.0
2022-08-25 14:35:00,109.35,109.35,109.25,109.27,1600.0,101.8621,101.8621,101.769,101.7876,1600.0
2022-08-25 14:40:00,109.22,109.27,109.17,109.27,3381.0,101.741,101.7876,101.6945,101.7876,3381.0
2022-08-25 14:45:00,109.26,109.27,109.14,109.17,4548.0,101.7783,101.7876,101.6665,101.6945,4548.0
2022-08-25 14:50:00,109.17,109.22,109.04,109.2,1900.0,101.6945,101.741,101.5734,101.7224,1900.0
2022-08-25 14:55:00,109.29,109.38,109.27,109.38,3660.0,101.8062,101.8901,101.7876,101.8901,3660.0
2022-08-25 15:00:00,109.39,109.46,109.28,109.43,3942.0,101.8994,101.9646,101.7969,101.9367,3942.0
2022-08-25 15:05:00,109.44,109.49,109.38,109.38,4143.0,101.946,101.9925,101.8901,101.8901,4143.0
2022-08-25 15:10:00,109.41,109.57,109.41,109.51,2750.0,101.918,102.0671,101.918,102.0112,2750.0
2022-08-25 15:15:00,109.54,109.61,109.51,109.61,3860.0,102.0391,102.1043,102.0112,102.1043,3860.0
2022-08-25 15:20:00,109.62,109.7,109.59,109.69,4074.0,102.1136,102.1882,102.0857,102.1788,4074.0
2022-08-25 15:25:00,109.68,109.68,109.57,109.58,7388.0,102.1695,102.1695,102.0671,102.0764,7388.0
2022-08-25 15:30:00,109.59,109.6,109.44,109.56,12094.0,102.0857,102.095,101.946,102.0578,12094.0
2022-08-25 15:35:00,109.58,109.78,109.57,109.68,16177.0,102.0764,102.2627,102.0671,102.1695,16177.0
2022-08-25 15:40:00,109.66,109.77,109.66,109.75,15361.0,102.1509,102.2534,102.1509,102.2347,15361.0
2022-08-25 15:45:00,109.75,109.84,109.73,109.81,27638.0,102.2347,102.3186,102.2161,102.2906,27638.0
2022-08-25 15:50:00,109.82,110.11,109.8,110.03,33881.0,102.2999,102.5701,102.2813,102.4956,33881.0
2022-08-25 15:55:00,110.04,110.24,110.02,110.22,52761.0,102.5049,102.6912,102.4863,102.6726,52761.0
2022-08-26 09:30:00,109.58,110.09,108.74,109.89,20388.0,102.0764,102.5515,101.2939,102.3652,20388.0
2022-08-26 09:35:00,109.98,109.98,109.52,109.81,2417.0,102.449,102.449,102.0205,102.2906,2417.0
2022-08-26 09:40:00,110.07,110.09,109.1,109.19,9902.0,102.5328,102.5515,101.6292,101.7131,9902.0
2022-08-26 09:45:00,109.03,109.63,108.96,108.96,5196.0,101.564,102.123,101.4988,101.4988,5196.0
2022-08-26 09:50:00,108.94,109.14,108.7,109.14,4642.0,101.4802,101.6665,101.2566,101.6665,4642.0
2022-08-26 09:55:00,109.12,109.26,108.99,109.26,4750.0,101.6479,101.7783,101.5268,101.7783,4750.0
2022-08-26 10:00:00,108.96,108.96,107.53,107.73,10255.0,101.4988,101.4988,100.1668,100.3531,10255.0
2022-08-26 10:05:00,107.86,109.14,107.68,109.14,5550.0,100.4742,101.6665,100.3065,101.6665,5550.0
2022-08-26 10:10:00,109.41,109.69,108.86,109.38,6870.0,101.918,102.1788,101.4057,101.8901,6870.0
2022-08-26 10:15:00,109.33,109.56,109.14,109.29,3201.0,101.8435,102.0578,101.6665,101.8062,3201.0
2022-08-26 10:20:00,109.2,109.24,108.59,108.59,6537.0,101.7224,101.7597,101.1542,101.1542,6537.0
2022-08-26 10:25:00,108.64,108.68,107.81,107.82,8912.0,101.2007,101.238,100.4276,100.4369,8912.0
2022-08-26 10:30:00,107.8,108.0,107.25,108.0,11133.0,100.4183,100.6046,99.9059,100.6046,11133.0
2022-08-26 10:35:00,107.99,108.09,107.45,107.49,9093.0,100.5953,100.6884,100.0922,100.1295,9093.0
2022-08-26 10:40:00,107.56,107.76,107.39,107.46,12607.0,100.1947,100.381,100.0363,100.1016,12607.0
2022-08-26 10:45:00,107.4,107.69,107.16,107.51,18199.0,100.0457,100.3158,99.8221,100.1481,18199.0
2022-08-26 10:50:00,107.49,107.57,107.08,107.49,6266.0,100.1295,100.204,99.7476,100.1295,6266.0
2022-08-26 10:55:00,107.5,107.57,107.14,107.2,5812.0,100.1388,100.204,99.8035,99.8594,5812.0
2022-08-26 11:00:00,107.18,107.36,106.78,106.87,7302.0,99.8407,100.0084,99.4681,99.552,7302.0
2022-08-26 11:05:00,106.91,107.11,106.66,106.76,8621.0,99.5892,99.7755,99.3563,99.4495,8621.0
2022-08-26 11:10:00,106.71,106.91,106.6,106.87,6189.0,99.4029,99.5892,99.3004,99.552,6189.0
2022-08-26 11:15:00,106.9,107.16,106.81,106.86,10541.0,99.5799,99.8221,99.4961,99.5426,10541.0
2022-08-26 11:20:00,106.8,106.85,106.45,106.83,19005.0,99.4867,99.5333,99.1607,99.5147,19005.0
2022-08-26 11:25:00,106.75,107.04,106.72,106.86,9711.0,99.4402,99.7103,99.4122,99.5426,9711.0
2022-08-26 11:30:00,106.9,107.18,106.86,107.12,4900.0,99.5799,99.8407,99.5426,99.7848,4900.0
2022-08-26 11:35:00,107.12,107.15,106.82,106.86,5446.0,99.7848,99.8128,99.5054,99.5426,5446.0
2022-08-26 11:40:00,106.85,106.85,106.5,106.65,4047.0,99.5333,99.5333,99.2073,99.347,4047.0
2022-08-26 11:45:00,106.78,106.96,106.7,106.81,9919.0,99.4681,99.6358,99.3936,99.4961,9919.0
2022-08-26 11:50:00,106.83,106.87,106.63,106.87,3500.0,99.5147,99.552,99.3284,99.552,3500.0
2022-08-26 11:55:00,106.8,106.84,106.49,106.49,5471.0,99.4867,99.524,99.198,99.198,5471.0
2022-08-26 12:00:00,106.45,106.48,106.19,106.3,4711.0,99.1607,99.1887,98.9185,99.021,4711.0
2022-08-26 12:05:00,106.3,106.4,106.24,106.4,4800.0,99.021,99.1141,98.9651,99.1141,4800.0
2022-08-26 12:10:00,106.33,106.61,106.27,106.61,3329.0,99.0489,99.3098,98.993,99.3098,3329.0
2022-08-26 12:15:00,106.67,106.67,106.3,106.35,6151.0,99.3656,99.3656,99.021,99.0676,6151.0
2022-08-26 12:20:00,106.3,106.3,105.9,106.05,11323.0,99.021,99.021,98.6484,98.7881,11323.0
2022-08-26 12:25:00,106.11,106.16,106.01,106.16,3920.0,98.844,98.8906,98.7508,98.8906,3920.0
2022-08-26 12:30:00,106.21,106.26,106.14,106.22,4459.0,98.9371,98.9837,98.8719,98.9465,4459.0
2022-08-26 12:35:00,106.28,106.28,106.13,106.28,3795.0,99.0024,99.0024,98.8626,99.0024,3795.0
2022-08-26 12:40:00,106.25,106.62,106.25,106.41,9102.0,98.9744,99.3191,98.9744,99.1235,9102.0
2022-08-26 12:45:00,106.4,106.49,106.29,106.29,6723.0,99.1141,99.198,99.0117,99.0117,6723.0
2022-08-26 12:50:00,106.35,106.36,106.19,106.26,3636.0,99.0676,99.0769,98.9185,98.9837,3636.0
2022-08-26 12:55:00,106.28,106.47,106.26,106.3,4547.0,99.0024,99.1793,98.9837,99.021,4547.0
2022-08-26 13:00:00,106.24,106.51,106.23,106.41,2200.0,98.9651,99.2166,98.9558,99.1235,2200.0
2022-08-26 13:05:00,106.48,106.74,106.48,106.73,2786.0,99.1887,99.4309,99.1887,99.4215,2786.0
2022-08-26 13:10:00,106.66,106.77,106.52,106.77,2300.0,99.3563,99.4588,99.2259,99.4588,2300.0
2022-08-26 13:15:00,106.84,106.87,106.75,106.75,3058.0,99.524,99.552,99.4402,99.4402,3058.0
2022-08-26 13:20:00,106.7,106.84,106.7,106.76,17740.0,99.3936,99.524,99.3936,99.4495,17740.0
2022-08-26 13:25:00,106.85,106.91,106.74,106.74,7284.0,99.5333,99.5892,99.4309,99.4309,7284.0
2022-08-26 13:30:00,106.69,106.72,106.54,106.64,4006.0,99.3843,99.4122,99.2445,99.3377,4006.0
2022-08-26 13:35:00,106.59,106.64,106.5,106.56,2011.0,99.2911,99.3377,99.2073,99.2632,2011.0
2022-08-26 13:40:00,106.54,106.54,106.35,106.44,2665.0,99.2445,99.2445,99.0676,99.1514,2665.0
2022-08-26 13:45:00,106.45,106.54,106.45,106.54,3198.0,99.1607,99.2445,99.1607,99.2445,3198.0
2022-08-26 13:50:00,106.5,106.52,106.37,106.46,2916.0,99.2073,99.2259,99.0862,99.17,2916.0
2022-08-26 13:55:00,106.48,106.66,106.45,106.66,3750.0,99.1887,99.3563,99.1607,99.3563,3750.0
2022-08-26 14:00:00,106.7,106.75,106.58,106.62,5652.0,99.3936,99.4402,99.2818,99.3191,5652.0
2022-08-26 14:05:00,106.66,106.71,106.47,106.48,2709.0,99.3563,99.4029,99.1793,99.1887,2709.0
2022-08-26 14:10:00,106.43,106.48,106.41,106.45,2580.0,99.1421,99.1887,99.1235,99.1607,2580.0
2022-08-26 14:15:00,106.45,106.48,106.17,106.18,2572.0,99.1607,99.1887,98.8999,98.9092,2572.0
2022-08-26 14:20:00,106.2,106.37,106.2,106.37,3412.0,98.9278,99.0862,98.9278,99.0862,3412.0
2022-08-26 14:25:00,106.4,106.55,106.34,106.53,5624.0,99.1141,99.2539,99.0582,99.2352,5624.0
2022-08-26 14:30:00,106.49,106.59,106.45,106.59,2105.0,99.198,99.2911,99.1607,99.2911,2105.0
2022-08-26 14:35:00,106.62,106.67,106.49,106.62,5711.0,99.3191,99.3656,99.198,99.3191,5711.0
2022-08-26 14:40:00,106.64,106.67,106.6,106.65,5136.0,99.3377,99.3656,99.3004,99.347,5136.0
2022-08-26 14:45:00,106.65,106.72,106.57,106.71,4909.0,99.347,99.4122,99.2725,99.4029,4909.0
2022-08-26 14:50:00,106.7,106.72,106.58,106.6,2725.0,99.3936,99.4122,99.2818,99.3004,2725.0
2022-08-26 14:55:00,106.6,106.65,106.48,106.65,4321.0,99.3004,99.347,99.1887,99.347,4321.0
2022-08-26 15:00:00,106.73,106.9,106.72,106.73,6483.0,99.4215,99.5799,99.4122,99.4215,6483.0
2022-08-26 15:05:00,106.72,106.75,106.68,106.71,2772.0,99.4122,99.4402,99.375,99.4029,2772.0
2022-08-26 15:10:00,106.66,106.8,106.66,106.8,3911.0,99.3563,99.4867,99.3563,99.4867,3911.0
2022-08-26 15:15:00,106.82,107.07,106.81,107.06,6706.0,99.5054,99.7383,99.4961,99.7289,6706.0
2022-08-26 15:20:00,107.14,107.14,106.82,106.89,7003.0,99.8035,99.8035,99.5054,99.5706,7003.0
2022-08-26 15:25:00,106.89,106.99,106.82,106.88,6349.0,99.5706,99.6637,99.5054,99.5613,6349.0
2022-08-26 15:30:00,106.85,106.85,106.49,106.5,10238.0,99.5333,99.5333,99.198,99.2073,10238.0
2022-08-26 15:35:00,106.48,106.78,106.43,106.78,7700.0,99.1887,99.4681,99.1421,99.4681,7700.0
2022-08-26 15:40:00,106.72,106.73,106.44,106.47,14806.0,99.4122,99.4215,99.1514,99.1793,14806.0
2022-08-26 15:45:00,106.5,106.64,106.4,106.54,16535.0,99.2073,99.3377,99.1141,99.2445,16535.0
2022-08-26 15:50:00,106.45,106.58,106.32,106.45,24556.0,99.1607,99.2818,99.0396,99.1607,24556.0
2022-08-26 15:55:00,106.44,107.17,106.44,106.76,115983.0,99.1514,99.8314,99.1514,99.4495,115983.0
2022-08-29 09:30:00,105.81,106.37,104.87,106.2,38052.0,98.5645,99.0862,97.6889,98.9278,38052.0
2022-08-29 09:35:00,106.21,107.28,106.13,107.28,19846.0,98.9371,99.9339,98.8626,99.9339,19846.0
2022-08-29 09:40:00,107.1,107.77,107.1,107.21,11456.0,99.7662,100.3903,99.7662,99.8687,11456.0
2022-08-29 09:45:00,107.22,107.61,107.19,107.49,6639.0,99.878,100.2413,99.85,100.1295,6639.0
2022-08-29 09:50:00,107.65,108.15,107.65,108.0,9321.0,100.2785,100.7443,100.2785,100.6046,9321.0
2022-08-29 09:55:00,108.01,108.15,107.42,107.43,8498.0,100.6139,100.7443,100.0643,100.0736,8498.0
2022-08-29 10:00:00,107.38,107.7,106.96,107.24,4350.0,100.027,100.3251,99.6358,99.8966,4350.0
2022-08-29 10:05:00,107.3,107.79,106.96,107.79,2635.0,99.9525,100.409,99.6358,100.409,2635.0
2022-08-29 10:10:00,107.64,108.05,107.64,107.67,7320.0,100.2692,100.6511,100.2692,100.2972,7320.0
2022-08-29 10:15:00,107.66,108.16,107.66,107.93,4155.0,100.2879,100.7536,100.2879,100.5394,4155.0
2022-08-29 10:20:00,107.9,108.08,107.85,107.93,2684.0,100.5114,100.6791,100.4648,100.5394,2684.0
2022-08-29 10:25:00,108.03,108.03,107.19,107.37,5192.0,100.6325,100.6325,99.85,100.0177,5192.0
2022-08-29 10:30:00,107.37,107.58,107.04,107.09,5738.0,100.0177,100.2133,99.7103,99.7569,5738.0
2022-08-29 10:35:00,107.01,107.11,106.76,106.95,2588.0,99.6824,99.7755,99.4495,99.6265,2588.0
2022-08-29 10:40:00,106.79,107.36,106.79,107.36,12816.0,99.4774,100.0084,99.4774,100.0084,12816.0
2022-08-29 10:45:00,107.28,107.41,107.14,107.19,6297.0,99.9339,100.055,99.8035,99.85,6297.0
2022-08-29 10:50:00,107.23,107.32,106.84,106.89,3032.0,99.8873,99.9711,99.524,99.5706,3032.0
2022-08-29 10:55:00,106.83,107.02,106.76,106.94,2835.0,99.5147,99.6917,99.4495,99.6172,2835.0
2022-08-29 11:00:00,106.96,107.29,106.95,107.12,3175.0,99.6358,99.9432,99.6265,99.7848,3175.0
2022-08-29 11:05:00,107.02,107.07,106.75,106.78,2100.0,99.6917,99.7383,99.4402,99.4681,2100.0
2022-08-29 11:10:00,106.83,106.94,106.72,106.82,8669.0,99.5147,99.6172,99.4122,99.5054,8669.0
2022-08-29 11:15:00,106.76,106.83,106.68,106.79,2104.0,99.4495,99.5147,99.375,99.4774,2104.0
2022-08-29 11:20:00,106.72,107.14,106.72,107.11,5636.0,99.4122,99.8035,99.4122,99.7755,5636.0
2022-08-29 11:25:00,107.11,107.19,106.77,106.81,3892.0,99.7755,99.85,99.4588,99.4961,3892.0
2022-08-29 11:30:00,106.74,106.96,106.55,106.95,4092.0,99.4309,99.6358,99.2539,99.6265,4092.0
2022-08-29 11:35:00,106.97,107.07,106.9,106.9,1792.0,99.6451,99.7383,99.5799,99.5799,1792.0
2022-08-29 11:40:00,106.95,106.95,106.64,106.64,1642.0,99.6265,99.6265,99.3377,99.3377,1642.0
2022-08-29 11:45:00,106.72,106.79,106.62,106.79,2825.0,99.4122,99.4774,99.3191,99.4774,2825.0
2022-08-29 11:50:00,106.85,107.3,106.85,107.24,3811.0,99.5333,99.9525,99.5333,99.8966,3811.0
2022-08-29 11:55:00,107.23,107.69,107.22,107.43,4841.0,99.8873,100.3158,99.878,100.0736,4841.0
2022-08-29 12:00:00,107.45,107.46,107.16,107.25,2984.0,100.0922,100.1016,99.8221,99.9059,2984.0
2022-08-29 12:05:00,107.3,107.6,107.29,107.39,2363.0,99.9525,100.232,99.9432,100.0363,2363.0
2022-08-29 12:10:00,107.37,107.53,107.23,107.26,4293.0,100.0177,100.1668,99.8873,99.9152,4293.0
2022-08-29 12:15:00,107.32,107.52,107.25,107.25,2709.0,99.9711,100.1574,99.9059,99.9059,2709.0
2022-08-29 12:20:00,107.31,107.31,107.15,107.26,1900.0,99.9618,99.9618,99.8128,99.9152,1900.0
2022-08-29 12:25:00,107.2,107.37,107.12,107.14,2810.0,99.8594,100.0177,99.7848,99.8035,2810.0
2022-08-29 12:30:00,107.03,107.12,107.01,107.07,1690.0,99.701,99.7848,99.6824,99.7383,1690.0
2022-08-29 12:35:00,107.07,107.19,107.01,107.19,2205.0,99.7383,99.85,99.6824,99.85,2205.0
2022-08-29 12:40:00,107.12,107.21,107.11,107.17,2060.0,99.7848,99.8687,99.7755,99.8314,2060.0
2022-08-29 12:45:00,107.21,107.57,107.21,107.56,2047.0,99.8687,100.204,99.8687,100.1947,2047.0
2022-08-29 12:50:00,107.47,107.52,107.37,107.44,4420.0,100.1109,100.1574,100.0177,100.0829,4420.0
2022-08-29 12:55:00,107.47,107.49,107.35,107.38,3738.0,100.1109,100.1295,99.9991,100.027,3738.0
2022-08-29 13:00:00,107.45,107.57,107.41,107.41,3459.0,100.0922,100.204,100.055,100.055,3459.0
2022-08-29 13:05:00,107.49,107.7,107.44,107.64,4240.0,100.1295,100.3251,100.0829,100.2692,4240.0
2022-08-29 13:10:00,107.62,107.65,107.44,107.63,5122.0,100.2506,100.2785,100.0829,100.2599,5122.0
2022-08-29 13:15:00,107.63,107.68,107.34,107.39,2430.0,100.2599,100.3065,99.9898,100.0363,2430.0
2022-08-29 13:20:00,107.39,107.55,107.39,107.53,1926.0,100.0363,100.1854,100.0363,100.1668,1926.0
2022-08-29 13:25:00,107.53,107.71,107.47,107.68,4052.0,100.1668,100.3344,100.1109,100.3065,4052.0
2022-08-29 13:30:00,107.71,107.89,107.67,107.89,2751.0,100.3344,100.5021,100.2972,100.5021,2751.0
2022-08-29 13:35:00,107.77,107.87,107.75,107.83,7248.0,100.3903,100.4835,100.3717,100.4462,7248.0
2022-08-29 13:40:00,107.89,108.05,107.82,108.05,7529.0,100.5021,100.6511,100.4369,100.6511,7529.0
2022-08-29 13:45:00,108.06,108.12,107.99,108.01,3163.0,100.6605,100.7164,100.5953,100.6139,3163.0
2022-08-29 13:50:00,108.01,108.01,107.57,107.76,7756.0,100.6139,100.6139,100.204,100.381,7756.0
2022-08-29 13:55:00,107.82,107.91,107.76,107.8,4800.0,100.4369,100.5207,100.381,100.4183,4800.0
2022-08-29 14:00:00,107.74,107.8,107.69,107.72,4686.0,100.3624,100.4183,100.3158,100.3437,4686.0
2022-08-29 14:05:00,107.72,107.81,107.65,107.65,2949.0,100.3437,100.4276,100.2785,100.2785,2949.0
2022-08-29 14:10:00,107.71,107.73,107.53,107.65,3164.0,100.3344,100.3531,100.1668,100.2785,3164.0
2022-08-29 14:15:00,107.63,107.63,107.46,107.46,1722.0,100.2599,100.2599,100.1016,100.1016,1722.0
2022-08-29 14:20:00,107.46,107.5,107.0,107.38,6419.0,100.1016,100.1388,99.673,100.027,6419.0
2022-08-29 14:25:00,107.29,107.54,107.28,107.46,3623.0,99.9432,100.1761,99.9339,100.1016,3623.0
2022-08-29 14:30:00,107.39,107.4,107.29,107.36,2018.0,100.0363,100.0457,99.9432,100.0084,2018.0
2022-08-29 14:35:00,107.45,107.5,107.42,107.42,3253.0,100.0922,100.1388,100.0643,100.0643,3253.0
2022-08-29 14:40:00,107.43,107.5,107.43,107.46,2214.0,100.0736,100.1388,100.0736,100.1016,2214.0
2022-08-29 14:45:00,107.42,107.45,107.12,107.28,6882.0,100.0643,100.0922,99.7848,99.9339,6882.0
2022-08-29 14:50:00,107.27,107.27,106.96,107.02,5100.0,99.9246,99.9246,99.6358,99.6917,5100.0
2022-08-29 14:55:00,107.05,107.09,106.8,107.08,5117.0,99.7196,99.7569,99.4867,99.7476,5117.0
2022-08-29 15:00:00,107.12,107.31,107.11,107.17,7248.0,99.7848,99.9618,99.7755,99.8314,7248.0
2022-08-29 15:05:00,107.13,107.15,106.97,107.1,8744.0,99.7941,99.8128,99.6451,99.7662,8744.0
2022-08-29 15:10:00,107.15,107.39,107.1,107.3,3040.0,99.8128,100.0363,99.7662,99.9525,3040.0
2022-08-29 15:15:00,107.27,107.36,107.15,107.15,3337.0,99.9246,100.0084,99.8128,99.8128,3337.0
2022-08-29 15:20:00,107.13,107.14,106.97,106.98,2414.0,99.7941,99.8035,99.6451,99.6544,2414.0
2022-08-29 15:25:00,106.97,106.97,106.73,106.82,3913.0,99.6451,99.6451,99.4215,99.5054,3913.0
2022-08-29 15:30:00,106.83,107.0,106.65,106.93,9376.0,99.5147,99.673,99.347,99.6078,9376.0
2022-08-29 15:35:00,106.91,107.23,106.89,107.18,5123.0,99.5892,99.8873,99.5706,99.8407,5123.0
2022-08-29 15:40:00,107.19,107.19,106.91,107.17,13779.0,99.85,99.85,99.5892,99.8314,13779.0
2022-08-29 15:45:00,107.13,107.15,106.8,106.83,11543.0,99.7941,99.8128,99.4867,99.5147,11543.0
2022-08-29 15:50:00,106.83,107.22,106.64,107.07,17980.0,99.5147,99.878,99.3377,99.7383,17980.0
2022-08-29 15:55:00,107.07,107.08,106.62,106.62,52224.0,99.7383,99.7476,99.3191,99.3191,52224.0
2022-08-30 09:30:00,108.03,108.85,107.8,108.56,22692.0,100.6325,101.3964,100.4183,101.1262,22692.0
2022-08-30 09:35:00,108.37,109.31,108.35,109.22,11598.0,100.9492,101.8249,100.9306,101.741,11598.0
2022-08-30 09:40:00,109.07,109.5,108.13,108.16,14374.0,101.6013,102.0019,100.7257,100.7536,14374.0
2022-08-30 09:45:00,108.31,108.8,108.04,108.63,10488.0,100.8933,101.3498,100.6418,101.1914,10488.0
2022-08-30 09:50:00,108.62,108.71,108.0,108.49,28621.0,101.1821,101.266,100.6046,101.061,28621.0
2022-08-30 09:55:00,108.48,108.85,108.38,108.83,16319.0,101.0517,101.3964,100.9586,101.3777,16319.0
2022-08-30 10:00:00,108.84,109.12,108.24,108.24,34539.0,101.3871,101.6479,100.8281,100.8281,34539.0
2022-08-30 10:05:00,108.46,108.56,107.89,108.11,24285.0,101.0331,101.1262,100.5021,100.707,24285.0
2022-08-30 10:10:00,108.21,108.33,107.81,108.07,16202.0,100.8002,100.912,100.4276,100.6698,16202.0
2022-08-30 10:15:00,108.1,108.62,107.96,108.62,18012.0,100.6977,101.1821,100.5673,101.1821,18012.0
2022-08-30 10:20:00,108.59,108.87,108.44,108.45,8837.0,101.1542,101.415,101.0144,101.0238,8837.0
2022-08-30 10:25:00,108.44,108.73,108.42,108.51,15150.0,101.0144,101.2846,100.9958,101.0797,15150.0
2022-08-30 10:30:00,108.45,108.45,107.5,107.5,10119.0,101.0238,101.0238,100.1388,100.1388,10119.0
2022-08-30 10:35:00,107.54,107.73,107.29,107.67,22576.0,100.1761,100.3531,99.9432,100.2972,22576.0
2022-08-30 10:40:00,107.69,107.72,107.34,107.35,8274.0,100.3158,100.3437,99.9898,99.9991,8274.0
2022-08-30 10:45:00,107.35,107.5,107.1,107.1,12204.0,99.9991,100.1388,99.7662,99.7662,12204.0
2022-08-30 10:50:00,107.14,107.61,107.14,107.61,14989.0,99.8035,100.2413,99.8035,100.2413,14989.0
2022-08-30 10:55:00,107.58,108.22,107.58,108.22,26426.0,100.2133,100.8095,100.2133,100.8095,26426.0
2022-08-30 11:00:00,108.23,108.49,108.12,108.42,17987.0,100.8188,101.061,100.7164,100.9958,17987.0
2022-08-30 11:05:00,108.37,108.4,108.13,108.25,11459.0,100.9492,100.9772,100.7257,100.8375,11459.0
2022-08-30 11:10:00,108.27,108.3,107.77,107.82,13984.0,100.8561,100.884,100.3903,100.4369,13984.0
2022-08-30 11:15:00,107.83,108.36,107.76,108.36,22479.0,100.4462,100.9399,100.381,100.9399,22479.0
2022-08-30 11:20:00,108.34,108.42,107.93,108.17,13478.0,100.9213,100.9958,100.5394,100.7629,13478.0
2022-08-30 11:25:00,108.14,108.4,107.87,107.99,11158.0,100.735,100.9772,100.4835,100.5953,11158.0
2022-08-30 11:30:00,107.94,108.21,107.89,108.11,7411.0,100.5487,100.8002,100.5021,100.707,7411.0
2022-08-30 11:35:00,108.14,108.14,107.68,107.71,7886.0,100.735,100.735,100.3065,100.3344,7886.0
2022-08-30 11:40:00,107.74,107.85,107.59,107.71,6808.0,100.3624,100.4648,100.2226,100.3344,6808.0
2022-08-30 11:45:00,107.68,107.99,107.68,107.82,11336.0,100.3065,100.5953,100.3065,100.4369,11336.0
2022-08-30 11:50:00,107.79,108.12,107.76,107.95,29752.0,100.409,100.7164,100.381,100.558,29752.0
2022-08-30 11:55:00,107.95,108.1,107.74,107.91,8868.0,100.558,100.6977,100.3624,100.5207,8868.0
2022-08-30 12:00:00,107.93,108.25,107.92,107.97,5918.0,100.5394,100.8375,100.5301,100.5766,5918.0
2022-08-30 12:05:00,107.98,108.22,107.85,108.0,13868.0,100.5859,100.8095,100.4648,100.6046,13868.0
2022-08-30 12:10:00,107.96,108.07,107.83,108.07,7241.0,100.5673,100.6698,100.4462,100.6698,7241.0
2022-08-30 12:15:00,108.09,108.35,107.74,108.01,7600.0,100.6884,100.9306,100.3624,100.6139,7600.0
2022-08-30 12:20:00,108.04,108.13,107.76,107.76,5938.0,100.6418,100.7257,100.381,100.381,5938.0
2022-08-30 12:25:00,107.73,107.98,107.71,107.98,4807.0,100.3531,100.5859,100.3344,100.5859,4807.0
2022-08-30 12:30:00,107.95,107.95,107.55,107.65,6093.0,100.558,100.558,100.1854,100.2785,6093.0
2022-08-30 12:35:00,107.71,107.97,107.71,107.97,8495.0,100.3344,100.5766,100.3344,100.5766,8495.0
2022-08-30 12:40:00,107.94,107.97,107.68,107.68,5096.0,100.5487,100.5766,100.3065,100.3065,5096.0
2022-08-30 12:45:00,107.69,107.78,107.5,107.7,6563.0,100.3158,100.3996,100.1388,100.3251,6563.0
2022-08-30 12:50:00,107.77,108.13,107.76,107.99,10032.0,100.3903,100.7257,100.381,100.5953,10032.0
2022-08-30 12:55:00,108.0,108.06,107.81,107.94,3860.0,100.6046,100.6605,100.4276,100.5487,3860.0
2022-08-30 13:00:00,107.94,108.06,107.87,107.88,6952.0,100.5487,100.6605,100.4835,100.4928,6952.0
2022-08-30 13:05:00,107.96,108.12,107.85,107.85,6199.0,100.5673,100.7164,100.4648,100.4648,6199.0
2022-08-30 13:10:00,107.93,107.96,107.67,107.67,3380.0,100.5394,100.5673,100.2972,100.2972,3380.0
2022-08-30 13:15:00,107.73,107.9,107.73,107.77,7800.0,100.3531,100.5114,100.3531,100.3903,7800.0
2022-08-30 13:20:00,107.74,107.75,107.62,107.69,3253.0,100.3624,100.3717,100.2506,100.3158,3253.0
2022-08-30 13:25:00,107.69,107.77,107.59,107.75,12252.0,100.3158,100.3903,100.2226,100.3717,12252.0
2022-08-30 13:30:00,107.76,107.81,107.5,107.67,7892.0,100.381,100.4276,100.1388,100.2972,7892.0
2022-08-30 13:35:00,107.74,107.74,107.5,107.73,6727.0,100.3624,100.3624,100.1388,100.3531,6727.0
2022-08-30 13:40:00,107.76,108.0,107.71,107.71,9313.0,100.381,100.6046,100.3344,100.3344,9313.0
2022-08-30 13:45:00,107.71,108.05,107.53,108.04,42829.0,100.3344,100.6511,100.1668,100.6418,42829.0
2022-08-30 13:50:00,108.02,108.27,107.86,108.13,11492.0,100.6232,100.8561,100.4742,100.7257,11492.0
2022-08-30 13:55:00,108.1,108.1,107.83,108.03,6401.0,100.6977,100.6977,100.4462,100.6325,6401.0
2022-08-30 14:00:00,108.04,108.32,108.02,108.21,10424.0,100.6418,100.9027,100.6232,100.8002,10424.0
2022-08-30 14:05:00,108.22,108.32,108.06,108.2,10695.0,100.8095,100.9027,100.6605,100.7909,10695.0
2022-08-30 14:10:00,108.22,108.32,108.1,108.24,15330.0,100.8095,100.9027,100.6977,100.8281,15330.0
2022-08-30 14:15:00,108.3,108.37,108.14,108.14,13237.0,100.884,100.9492,100.735,100.735,13237.0
2022-08-30 14:20:00,108.14,108.41,108.03,108.37,6378.0,100.735,100.9865,100.6325,100.9492,6378.0
2022-08-30 14:25:00,108.42,108.42,107.95,108.04,15105.0,100.9958,100.9958,100.558,100.6418,15105.0
2022-08-30 14:30:00,108.03,108.38,108.03,108.25,8450.0,100.6325,100.9586,100.6325,100.8375,8450.0
2022-08-30 14:35:00,108.29,108.49,108.16,108.23,11701.0,100.8747,101.061,100.7536,100.8188,11701.0
2022-08-30 14:40:00,108.28,108.3,108.04,108.07,8282.0,100.8654,100.884,100.6418,100.6698,8282.0
2022-08-30 14:45:00,108.15,108.44,108.15,108.27,8652.0,100.7443,101.0144,100.7443,100.8561,8652.0
2022-08-30 14:50:00,108.25,108.32,108.0,108.2,11739.0,100.8375,100.9027,100.6046,100.7909,11739.0
2022-08-30 14:55:00,108.17,108.35,108.03,108.12,16277.0,100.7629,100.9306,100.6325,100.7164,16277.0
2022-08-30 15:00:00,108.11,108.46,108.11,108.33,11632.0,100.707,101.0331,100.707,100.912,11632.0
2022-08-30 15:05:00,108.37,108.52,108.3,108.52,16478.0,100.9492,101.089,100.884,101.089,16478.0
2022-08-30 15:10:00,108.55,108.6,108.29,108.44,24484.0,101.1169,101.1635,100.8747,101.0144,24484.0
2022-08-30 15:15:00,108.44,108.53,108.29,108.31,13513.0,101.0144,101.0983,100.8747,100.8933,13513.0
2022-08-30 15:20:00,108.34,108.45,108.21,108.37,8994.0,100.9213,101.0238,100.8002,100.9492,8994.0
2022-08-30 15:25:00,108.38,108.38,108.17,108.23,8190.0,100.9586,100.9586,100.7629,100.8188,8190.0
2022-08-30 15:30:00,108.25,108.27,108.0,108.11,14459.0,100.8375,100.8561,100.6046,100.707,14459.0
2022-08-30 15:35:00,108.13,108.39,108.06,108.29,12311.0,100.7257,100.9679,100.6605,100.8747,12311.0
2022-08-30 15:40:00,108.31,108.59,108.3,108.48,20701.0,100.8933,101.1542,100.884,101.0517,20701.0
2022-08-30 15:45:00,108.49,108.54,108.12,108.18,13165.0,101.061,101.1076,100.7164,100.7722,13165.0
2022-08-30 15:50:00,108.21,108.46,108.19,108.26,17732.0,100.8002,101.0331,100.7816,100.8468,17732.0
2022-08-30 15:55:00,108.29,108.42,108.14,108.35,53943.0,100.8747,100.9958,100.735,100.9306,53943.0
2022-08-31 09:30:00,108.34,108.36,107.18,107.67,16867.0,100.9213,100.9399,99.8407,100.2972,16867.0
2022-08-31 09:35:00,107.44,107.98,107.44,107.58,6564.0,100.0829,100.5859,100.0829,100.2133,6564.0
2022-08-31 09:40:00,107.72,108.29,107.63,108.29,4561.0,100.3437,100.8747,100.2599,100.8747,4561.0
2022-08-31 09:45:00,108.12,108.34,107.94,108.12,25935.0,100.7164,100.9213,100.5487,100.7164,25935.0
2022-08-31 09:50:00,108.12,108.22,107.34,107.34,10059.0,100.7164,100.8095,99.9898,99.9898,10059.0
2022-08-31 09:55:00,107.27,107.39,106.66,106.66,15926.0,99.9246,100.0363,99.3563,99.3563,15926.0
2022-08-31 10:00:00,106.48,106.63,106.09,106.37,7963.0,99.1887,99.3284,98.8254,99.0862,7963.0
2022-08-31 10:05:00,106.22,106.29,105.91,105.91,15387.0,98.9465,99.0117,98.6577,98.6577,15387.0
2022-08-31 10:10:00,105.91,106.14,105.38,105.43,17364.0,98.6577,98.8719,98.164,98.2106,17364.0
2022-08-31 10:15:00,105.41,105.44,104.93,105.38,21754.0,98.1919,98.2199,97.7448,98.164,21754.0
2022-08-31 10:20:00,105.42,105.49,104.82,105.04,10921.0,98.2012,98.2664,97.6423,97.8473,10921.0
2022-08-31 10:25:00,105.0,105.1,104.59,104.6,11376.0,97.81,97.9032,97.4281,97.4374,11376.0
2022-08-31 10:30:00,104.64,104.92,104.39,104.8,20231.0,97.4747,97.7355,97.2418,97.6237,20231.0
2022-08-31 10:35:00,104.8,105.08,104.41,104.45,10202.0,97.6237,97.8845,97.2604,97.2977,10202.0
2022-08-31 10:40:00,104.41,104.94,104.41,104.9,12003.0,97.2604,97.7541,97.2604,97.7168,12003.0
2022-08-31 10:45:00,104.88,104.94,104.6,104.7,14091.0,97.6982,97.7541,97.4374,97.5305,14091.0
2022-08-31 10:50:00,104.67,104.77,104.36,104.48,9600.0,97.5026,97.5958,97.2138,97.3256,9600.0
2022-08-31 10:55:00,104.47,104.82,104.45,104.49,11289.0,97.3163,97.6423,97.2977,97.3349,11289.0
2022-08-31 11:00:00,104.48,104.71,104.43,104.52,7888.0,97.3256,97.5399,97.279,97.3629,7888.0
2022-08-31 11:05:00,104.71,104.71,104.46,104.57,19697.0,97.5399,97.5399,97.307,97.4094,19697.0
2022-08-31 11:10:00,104.56,104.66,104.37,104.6,8315.0,97.4001,97.4933,97.2231,97.4374,8315.0
2022-08-31 11:15:00,104.58,105.01,104.39,104.98,12371.0,97.4188,97.8193,97.2418,97.7914,12371.0
2022-08-31 11:20:00,105.15,105.46,104.94,105.42,4391.0,97.9497,98.2385,97.7541,98.2012,4391.0
2022-08-31 11:25:00,105.38,105.61,105.3,105.61,7942.0,98.164,98.3782,98.0895,98.3782,7942.0
2022-08-31 11:30:00,105.61,105.96,105.46,105.92,7239.0,98.3782,98.7043,98.2385,98.667,7239.0
2022-08-31 11:35:00,105.99,106.41,105.91,106.16,6650.0,98.7322,99.1235,98.6577,98.8906,6650.0
2022-08-31 11:40:00,106.18,106.63,106.17,106.55,4619.0,98.9092,99.3284,98.8999,99.2539,4619.0
2022-08-31 11:45:00,106.59,106.62,106.41,106.49,6270.0,99.2911,99.3191,99.1235,99.198,6270.0
2022-08-31 11:50:00,106.58,106.6,106.31,106.58,7696.0,99.2818,99.3004,99.0303,99.2818,7696.0
2022-08-31 11:55:00,106.61,107.01,106.6,106.88,6800.0,99.3098,99.6824,99.3004,99.5613,6800.0
2022-08-31 12:00:00,106.92,106.92,106.7,106.73,2273.0,99.5985,99.5985,99.3936,99.4215,2273.0
2022-08-31 12:05:00,106.88,106.92,106.76,106.81,5165.0,99.5613,99.5985,99.4495,99.4961,5165.0
2022-08-31 12:10:00,106.81,106.93,106.61,106.83,4995.0,99.4961,99.6078,99.3098,99.5147,4995.0
2022-08-31 12:15:00,106.85,107.0,106.84,106.84,3001.0,99.5333,99.673,99.524,99.524,3001.0
2022-08-31 12:20:00,106.81,106.85,106.72,106.8,2822.0,99.4961,99.5333,99.4122,99.4867,2822.0
2022-08-31 12:25:00,106.79,106.82,106.71,106.74,2337.0,99.4774,99.5054,99.4029,99.4309,2337.0
2022-08-31 12:30:00,106.87,106.9,106.8,106.82,2102.0,99.552,99.5799,99.4867,99.5054,2102.0
2022-08-31 12:35:00,106.87,106.88,106.68,106.72,3470.0,99.552,99.5613,99.375,99.4122,3470.0
2022-08-31 12:40:00,106.64,106.88,106.52,106.66,5098.0,99.3377,99.5613,99.2259,99.3563,5098.0
2022-08-31 12:45:00,106.59,106.63,106.29,106.34,4501.0,99.2911,99.3284,99.0117,99.0582,4501.0
2022-08-31 12:50:00,106.3,106.4,106.23,106.31,3410.0,99.021,99.1141,98.9558,99.0303,3410.0
2022-08-31 12:55:00,106.28,106.36,106.2,106.36,4108.0,99.0024,99.0769,98.9278,99.0769,4108.0
2022-08-31 13:00:00,106.42,106.42,106.2,106.3,3100.0,99.1328,99.1328,98.9278,99.021,3100.0
2022-08-31 13:05:00,106.36,106.53,106.33,106.33,6112.0,99.0769,99.2352,99.0489,99.0489,6112.0
2022-08-31 13:10:00,106.37,106.55,106.37,106.49,2659.0,99.0862,99.2539,99.0862,99.198,2659.0
2022-08-31 13:15:00,106.48,106.54,106.3,106.31,2766.0,99.1887,99.2445,99.021,99.0303,2766.0
2022-08-31 13:20:00,106.33,106.33,106.1,106.11,3602.0,99.0489,99.0489,98.8347,98.844,3602.0
2022-08-31 13:25:00,106.16,106.4,106.08,106.32,3807.0,98.8906,99.1141,98.816,99.0396,3807.0
2022-08-31 13:30:00,106.31,106.43,106.23,106.4,1890.0,99.0303,99.1421,98.9558,99.1141,1890.0
2022-08-31 13:35:00,106.38,106.48,106.23,106.29,2855.0,99.0955,99.1887,98.9558,99.0117,2855.0
2022-08-31 13:40:00,106.28,106.32,106.13,106.21,2738.0,99.0024,99.0396,98.8626,98.9371,2738.0
2022-08-31 13:45:00,106.28,106.35,106.26,106.32,1300.0,99.0024,99.0676,98.9837,99.0396,1300.0
2022-08-31 13:50:00,106.27,106.43,106.25,106.42,3151.0,98.993,99.1421,98.9744,99.1328,3151.0
2022-08-31 13:55:00,106.41,106.44,106.27,106.36,3454.0,99.1235,99.1514,98.993,99.0769,3454.0
2022-08-31 14:00:00,106.37,106.47,106.21,106.21,3337.0,99.0862,99.1793,98.9371,98.9371,3337.0
2022-08-31 14:05:00,106.19,106.46,106.14,106.44,3268.0,98.9185,99.17,98.8719,99.1514,3268.0
2022-08-31 14:10:00,106.49,106.52,106.41,106.43,2500.0,99.198,99.2259,99.1235,99.1421,2500.0
2022-08-31 14:15:00,106.53,106.62,106.33,106.33,3076.0,99.2352,99.3191,99.0489,99.0489,3076.0
2022-08-31 14:20:00,106.33,106.38,106.17,106.22,2301.0,99.0489,99.0955,98.8999,98.9465,2301.0
2022-08-31 14:25:00,106.21,106.32,106.21,106.23,2289.0,98.9371,99.0396,98.9371,98.9558,2289.0
2022-08-31 14:30:00,106.1,106.12,105.84,106.09,4132.0,98.8347,98.8533,98.5925,98.8254,4132.0
2022-08-31 14:35:00,106.06,106.06,105.85,105.88,2378.0,98.7974,98.7974,98.6018,98.6297,2378.0
2022-08-31 14:40:00,105.84,105.98,105.81,105.88,3908.0,98.5925,98.7229,98.5645,98.6297,3908.0
2022-08-31 14:45:00,105.83,106.11,105.82,106.09,5394.0,98.5832,98.844,98.5739,98.8254,5394.0
2022-08-31 14:50:00,106.0,106.14,105.91,105.97,4593.0,98.7415,98.8719,98.6577,98.7136,4593.0
2022-08-31 14:55:00,105.97,106.1,105.9,106.1,6440.0,98.7136,98.8347,98.6484,98.8347,6440.0
2022-08-31 15:00:00,106.1,106.21,106.0,106.16,6947.0,98.8347,98.9371,98.7415,98.8906,6947.0
2022-08-31 15:05:00,106.17,106.4,106.11,106.34,3553.0,98.8999,99.1141,98.844,99.0582,3553.0
2022-08-31 15:10:00,106.36,106.59,106.33,106.54,13075.0,99.0769,99.2911,99.0489,99.2445,13075.0
2022-08-31 15:15:00,106.57,106.75,106.57,106.65,5971.0,99.2725,99.4402,99.2725,99.347,5971.0
2022-08-31 15:20:00,106.63,106.63,106.35,106.37,8399.0,99.3284,99.3284,99.0676,99.0862,8399.0
2022-08-31 15:25:00,106.38,106.56,106.38,106.5,5652.0,99.0955,99.2632,99.0955,99.2073,5652.0
2022-08-31 15:30:00,106.47,106.48,106.27,106.29,7954.0,99.1793,99.1887,98.993,99.0117,7954.0
2022-08-31 15:35:00,106.3,106.64,106.25,106.64,12373.0,99.021,99.3377,98.9744,99.3377,12373.0
2022-08-31 15:40:00,106.64,107.04,106.55,107.0,13094.0,99.3377,99.7103,99.2539,99.673,13094.0
2022-08-31 15:45:00,106.99,107.2,106.92,107.01,18498.0,99.6637,99.8594,99.5985,99.6824,18498.0
2022-08-31 15:50:00,106.98,107.12,106.7,106.85,21675.0,99.6544,99.7848,99.3936,99.5333,21675.0
2022-08-31 15:55:00,106.87,106.89,106.38,106.42,70229.0,99.552,99.5706,99.0955,99.1328,70229.0
2022-09-01 09:30:00,105.38,105.95,104.76,105.14,19489.0,98.164,98.6949,97.5864,97.9404,19489.0
2022-09-01 09:35:00,104.97,105.51,104.52,105.02,21089.0,97.7821,98.2851,97.3629,97.8286,21089.0
2022-09-01 09:40:00,105.1,105.96,105.05,105.89,13863.0,97.9032,98.7043,97.8566,98.6391,13863.0
2022-09-01 09:45:00,105.97,106.26,105.68,105.68,12654.0,98.7136,98.9837,98.4434,98.4434,12654.0
2022-09-01 09:50:00,105.65,105.81,105.48,105.54,10414.0,98.4155,98.5645,98.2571,98.313,10414.0
2022-09-01 09:55:00,105.51,105.84,105.25,105.84,7269.0,98.2851,98.5925,98.0429,98.5925,7269.0
2022-09-01 10:00:00,105.73,105.74,104.99,105.06,11600.0,98.49,98.4993,97.8007,97.8659,11600.0
2022-09-01 10:05:00,105.01,105.92,104.97,105.92,14000.0,97.8193,98.667,97.7821,98.667,14000.0
2022-09-01 10:10:00,105.84,106.23,105.75,105.94,10244.0,98.5925,98.9558,98.5086,98.6856,10244.0
2022-09-01 10:15:00,105.85,106.06,105.8,105.85,6438.0,98.6018,98.7974,98.5552,98.6018,6438.0
2022-09-01 10:20:00,105.9,106.11,105.87,106.08,9580.0,98.6484,98.844,98.6204,98.816,9580.0
2022-09-01 10:25:00,106.15,106.3,105.93,106.2,9570.0,98.8813,99.021,98.6763,98.9278,9570.0
2022-09-01 10:30:00,106.17,106.17,105.78,105.79,11980.0,98.8999,98.8999,98.5366,98.5459,11980.0
2022-09-01 10:35:00,105.79,106.24,105.75,105.95,13490.0,98.5459,98.9651,98.5086,98.6949,13490.0
2022-09-01 10:40:00,106.1,106.28,106.0,106.17,7660.0,98.8347,99.0024,98.7415,98.8999,7660.0
2022-09-01 10:45:00,106.19,106.4,106.17,106.34,5053.0,98.9185,99.1141,98.8999,99.0582,5053.0
2022-09-01 10:50:00,106.37,106.47,106.2,106.22,15156.0,99.0862,99.1793,98.9278,98.9465,15156.0
2022-09-01 10:55:00,106.2,106.3,106.0,106.01,11812.0,98.9278,99.021,98.7415,98.7508,11812.0
2022-09-01 11:00:00,106.06,106.06,105.82,105.82,7318.0,98.7974,98.7974,98.5739,98.5739,7318.0
2022-09-01 11:05:00,105.85,106.7,105.83,106.58,18030.0,98.6018,99.3936,98.5832,99.2818,18030.0
2022-09-01 11:10:00,106.57,106.74,106.45,106.51,5249.0,99.2725,99.4309,99.1607,99.2166,5249.0
2022-09-01 11:15:00,106.51,106.73,106.51,106.55,4933.0,99.2166,99.4215,99.2166,99.2539,4933.0
2022-09-01 11:20:00,106.54,106.67,106.38,106.67,4105.0,99.2445,99.3656,99.0955,99.3656,4105.0
2022-09-01 11:25:00,106.63,106.85,106.54,106.72,4564.0,99.3284,99.5333,99.2445,99.4122,4564.0
2022-09-01 11:30:00,106.77,107.35,106.77,107.32,5600.0,99.4588,99.9991,99.4588,99.9711,5600.0
2022-09-01 11:35:00,107.35,107.45,106.9,106.9,5108.0,99.9991,100.0922,99.5799,99.5799,5108.0
2022-09-01 11:40:00,106.98,106.98,106.74,106.75,4900.0,99.6544,99.6544,99.4309,99.4402,4900.0
2022-09-01 11:45:00,106.66,106.71,106.48,106.55,4605.0,99.3563,99.4029,99.1887,99.2539,4605.0
2022-09-01 11:50:00,106.51,106.51,106.15,106.3,3816.0,99.2166,99.2166,98.8813,99.021,3816.0
2022-09-01 11:55:00,106.32,106.47,106.14,106.43,5591.0,99.0396,99.1793,98.8719,99.1421,5591.0
2022-09-01 12:00:00,106.43,106.64,106.43,106.54,5609.0,99.1421,99.3377,99.1421,99.2445,5609.0
2022-09-01 12:05:00,106.52,106.52,106.24,106.47,3840.0,99.2259,99.2259,98.9651,99.1793,3840.0
2022-09-01 12:10:00,106.45,106.57,106.37,106.49,4303.0,99.1607,99.2725,99.0862,99.198,4303.0
2022-09-01 12:15:00,106.53,106.53,106.34,106.41,6308.0,99.2352,99.2352,99.0582,99.1235,6308.0
2022-09-01 12:20:00,106.4,106.4,106.3,106.38,3436.0,99.1141,99.1141,99.021,99.0955,3436.0
2022-09-01 12:25:00,106.4,106.67,106.32,106.43,8697.0,99.1141,99.3656,99.0396,99.1421,8697.0
2022-09-01 12:30:00,106.4,106.53,106.33,106.48,10463.0,99.1141,99.2352,99.0489,99.1887,10463.0
2022-09-01 12:35:00,106.49,106.49,106.23,106.37,4901.0,99.198,99.198,98.9558,99.0862,4901.0
2022-09-01 12:40:00,106.37,106.4,106.31,106.32,6475.0,99.0862,99.1141,99.0303,99.0396,6475.0
2022-09-01 12:45:00,106.36,106.7,106.3,106.64,6025.0,99.0769,99.3936,99.021,99.3377,6025.0
2022-09-01 12:50:00,106.68,106.77,106.63,106.69,5827.0,99.375,99.4588,99.3284,99.3843,5827.0
2022-09-01 12:55:00,106.75,107.1,106.71,107.09,7206.0,99.4402,99.7662,99.4029,99.7569,7206.0
2022-09-01 13:00:00,107.08,107.3,106.91,107.3,13269.0,99.7476,99.9525,99.5892,99.9525,13269.0
2022-09-01 13:05:00,107.34,107.57,107.32,107.57,19030.0,99.9898,100.204,99.9711,100.204,19030.0
2022-09-01 13:10:00,107.59,107.77,107.5,107.57,14089.0,100.2226,100.3903,100.1388,100.204,14089.0
2022-09-01 13:15:00,107.56,107.62,107.35,107.43,6951.0,100.1947,100.2506,99.9991,100.0736,6951.0
2022-09-01 13:20:00,107.45,107.59,107.32,107.56,6521.0,100.0922,100.2226,99.9711,100.1947,6521.0
2022-09-01 13:25:00,107.55,107.6,107.4,107.43,5225.0,100.1854,100.232,100.0457,100.0736,5225.0
2022-09-01 13:30:00,107.45,107.5,107.33,107.39,5169.0,100.0922,100.1388,99.9805,100.0363,5169.0
2022-09-01 13:35:00,107.4,107.42,107.17,107.38,9094.0,100.0457,100.0643,99.8314,100.027,9094.0
2022-09-01 13:40:00,107.4,107.45,107.31,107.36,5882.0,100.0457,100.0922,99.9618,100.0084,5882.0
2022-09-01 13:45:00,107.35,107.35,107.21,107.31,6691.0,99.9991,99.9991,99.8687,99.9618,6691.0
2022-09-01 13:50:00,107.36,107.44,107.23,107.33,8375.0,100.0084,100.0829,99.8873,99.9805,8375.0
2022-09-01 13:55:00,107.36,107.4,107.12,107.21,9032.0,100.0084,100.0457,99.7848,99.8687,9032.0
2022-09-01 14:00:00,107.21,107.41,107.2,107.4,5692.0,99.8687,100.055,99.8594,100.0457,5692.0
2022-09-01 14:05:00,107.38,107.38,107.22,107.33,6908.0,100.027,100.027,99.878,99.9805,6908.0
2022-09-01 14:10:00,107.31,107.37,107.19,107.27,8392.0,99.9618,100.0177,99.85,99.9246,8392.0
2022-09-01 14:15:00,107.28,107.45,107.27,107.39,17745.0,99.9339,100.0922,99.9246,100.0363,17745.0
2022-09-01 14:20:00,107.38,107.63,107.38,107.48,16070.0,100.027,100.2599,100.027,100.1202,16070.0
2022-09-01 14:25:00,107.46,107.84,107.46,107.83,7791.0,100.1016,100.4555,100.1016,100.4462,7791.0
2022-09-01 14:30:00,107.85,108.12,107.8,108.08,5764.0,100.4648,100.7164,100.4183,100.6791,5764.0
2022-09-01 14:35:00,108.16,108.27,107.87,108.04,10202.0,100.7536,100.8561,100.4835,100.6418,10202.0
2022-09-01 14:40:00,108.01,108.2,107.97,108.07,7010.0,100.6139,100.7909,100.5766,100.6698,7010.0
2022-09-01 14:45:00,108.07,108.26,108.01,108.06,6006.0,100.6698,100.8468,100.6139,100.6605,6006.0
2022-09-01 14:50:00,108.08,108.29,108.06,108.28,18800.0,100.6791,100.8747,100.6605,100.8654,18800.0
2022-09-01 14:55:00,108.26,108.29,108.07,108.25,6779.0,100.8468,100.8747,100.6698,100.8375,6779.0
2022-09-01 15:00:00,108.24,108.48,108.22,108.37,9789.0,100.8281,101.0517,100.8095,100.9492,9789.0
2022-09-01 15:05:00,108.43,108.72,108.4,108.7,16705.0,101.0051,101.2753,100.9772,101.2566,16705.0
2022-09-01 15:10:00,108.7,108.71,108.51,108.53,19969.0,101.2566,101.266,101.0797,101.0983,19969.0
2022-09-01 15:15:00,108.54,108.59,108.22,108.22,11163.0,101.1076,101.1542,100.8095,100.8095,11163.0
2022-09-01 15:20:00,108.17,108.44,108.07,108.32,10069.0,100.7629,101.0144,100.6698,100.9027,10069.0
2022-09-01 15:25:00,108.33,108.33,108.15,108.21,8254.0,100.912,100.912,100.7443,100.8002,8254.0
2022-09-01 15:30:00,108.19,108.26,108.07,108.1,14100.0,100.7816,100.8468,100.6698,100.6977,14100.0
2022-09-01 15:35:00,108.11,108.31,108.09,108.11,21297.0,100.707,100.8933,100.6884,100.707,21297.0
2022-09-01 15:40:00,108.09,108.19,107.94,108.19,20015.0,100.6884,100.7816,100.5487,100.7816,20015.0
2022-09-01 15:45:00,108.16,108.37,108.06,108.27,33052.0,100.7536,100.9492,100.6605,100.8561,33052.0
2022-09-01 15:50:00,108.28,108.65,108.28,108.65,34974.0,100.8654,101.2101,100.8654,101.2101,34974.0
2022-09-01 15:55:00,108.69,109.07,108.66,108.85,58730.0,101.2473,101.6013,101.2194,101.3964,58730.0
2022-09-02 09:30:00,109.87,110.2,107.72,107.75,26390.0,102.3465,102.6539,100.3437,100.3717,26390.0
2022-09-02 09:35:00,107.75,108.51,107.44,108.08,7927.0,100.3717,101.0797,100.0829,100.6791,7927.0
2022-09-02 09:40:00,107.96,107.96,107.3,107.59,9121.0,100.5673,100.5673,99.9525,100.2226,9121.0
2022-09-02 09:45:00,107.69,107.76,107.24,107.64,5260.0,100.3158,100.381,99.8966,100.2692,5260.0
2022-09-02 09:50:00,107.64,108.09,107.64,107.87,11401.0,100.2692,100.6884,100.2692,100.4835,11401.0
2022-09-02 09:55:00,107.89,107.96,107.31,107.36,11003.0,100.5021,100.5673,99.9618,100.0084,11003.0
2022-09-02 10:00:00,107.45,107.49,107.01,107.47,13209.0,100.0922,100.1295,99.6824,100.1109,13209.0
2022-09-02 10:05:00,107.51,107.8,107.27,107.8,20100.0,100.1481,100.4183,99.9246,100.4183,20100.0
2022-09-02 10:10:00,107.8,108.86,107.8,108.55,8896.0,100.4183,101.4057,100.4183,101.1169,8896.0
2022-09-02 10:15:00,108.78,108.98,108.44,108.44,6365.0,101.3312,101.5175,101.0144,101.0144,6365.0
2022-09-02 10:20:00,108.52,108.53,108.24,108.45,10017.0,101.089,101.0983,100.8281,101.0238,10017.0
2022-09-02 10:25:00,108.55,109.02,108.55,109.02,4919.0,101.1169,101.5547,101.1169,101.5547,4919.0
2022-09-02 10:30:00,109.07,109.26,108.87,109.12,15758.0,101.6013,101.7783,101.415,101.6479,15758.0
2022-09-02 10:35:00,109.16,109.7,109.16,109.7,8662.0,101.6851,102.1882,101.6851,102.1882,8662.0
2022-09-02 10:40:00,109.7,110.16,109.7,110.13,10329.0,102.1882,102.6167,102.1882,102.5887,10329.0
2022-09-02 10:45:00,110.0,110.16,109.86,110.13,15070.0,102.4676,102.6167,102.3372,102.5887,15070.0
2022-09-02 10:50:00,110.3,110.55,110.21,110.24,8749.0,102.7471,102.98,102.6632,102.6912,8749.0
2022-09-02 10:55:00,110.27,110.31,109.82,110.2,13910.0,102.7191,102.7564,102.2999,102.6539,13910.0
2022-09-02 11:00:00,110.24,110.45,110.19,110.34,15823.0,102.6912,102.8868,102.6446,102.7843,15823.0
2022-09-02 11:05:00,110.32,110.63,110.3,110.48,8805.0,102.7657,103.0545,102.7471,102.9148,8805.0
2022-09-02 11:10:00,110.48,110.71,110.36,110.64,7589.0,102.9148,103.129,102.803,103.0638,7589.0
2022-09-02 11:15:00,110.66,110.75,110.59,110.73,3210.0,103.0824,103.1663,103.0172,103.1476,3210.0
2022-09-02 11:20:00,110.72,110.78,110.58,110.6,5249.0,103.1383,103.1942,103.0079,103.0265,5249.0
2022-09-02 11:25:00,110.6,110.67,110.48,110.52,5548.0,103.0265,103.0917,102.9148,102.952,5548.0
2022-09-02 11:30:00,110.57,110.64,110.22,110.29,6323.0,102.9986,103.0638,102.6726,102.7378,6323.0
2022-09-02 11:35:00,110.3,110.51,110.18,110.42,5426.0,102.7471,102.9427,102.6353,102.8589,5426.0
2022-09-02 11:40:00,110.47,110.48,110.05,110.37,9257.0,102.9054,102.9148,102.5142,102.8123,9257.0
2022-09-02 11:45:00,110.38,110.54,110.32,110.37,6495.0,102.8216,102.9706,102.7657,102.8123,6495.0
2022-09-02 11:50:00,110.35,110.59,110.32,110.35,5897.0,102.7937,103.0172,102.7657,102.7937,5897.0
2022-09-02 11:55:00,110.44,110.53,110.43,110.45,2900.0,102.8775,102.9613,102.8682,102.8868,2900.0
2022-09-02 12:00:00,110.43,110.45,110.22,110.3,8150.0,102.8682,102.8868,102.6726,102.7471,8150.0
2022-09-02 12:05:00,110.33,110.34,110.07,110.2,4910.0,102.775,102.7843,102.5328,102.6539,4910.0
2022-09-02 12:10:00,110.19,110.27,110.05,110.23,6674.0,102.6446,102.7191,102.5142,102.6819,6674.0
2022-09-02 12:15:00,110.11,110.3,109.95,110.07,5910.0,102.5701,102.7471,102.421,102.5328,5910.0
2022-09-02 12:20:00,110.11,110.15,109.58,109.61,4740.0,102.5701,102.6073,102.0764,102.1043,4740.0
2022-09-02 12:25:00,109.59,109.72,109.42,109.58,6026.0,102.0857,102.2068,101.9273,102.0764,6026.0
2022-09-02 12:30:00,109.55,109.57,109.29,109.36,5892.0,102.0484,102.0671,101.8062,101.8714,5892.0
2022-09-02 12:35:00,109.35,109.53,109.08,109.28,11411.0,101.8621,102.0298,101.6106,101.7969,11411.0
2022-09-02 12:40:00,109.31,109.31,109.11,109.16,2238.0,101.8249,101.8249,101.6386,101.6851,2238.0
2022-09-02 12:45:00,109.13,109.29,109.01,109.08,6438.0,101.6572,101.8062,101.5454,101.6106,6438.0
2022-09-02 12:50:00,109.05,109.12,108.91,109.04,5287.0,101.5827,101.6479,101.4523,101.5734,5287.0
2022-09-02 12:55:00,109.1,109.1,108.76,109.01,5072.0,101.6292,101.6292,101.3125,101.5454,5072.0
2022-09-02 13:00:00,108.95,108.96,108.45,108.73,8579.0,101.4895,101.4988,101.0238,101.2846,8579.0
2022-09-02 13:05:00,108.63,108.71,108.43,108.48,7154.0,101.1914,101.266,101.0051,101.0517,7154.0
2022-09-02 13:10:00,108.41,108.51,108.26,108.51,4460.0,100.9865,101.0797,100.8468,101.0797,4460.0
2022-09-02 13:15:00,108.52,108.84,108.33,108.84,4760.0,101.089,101.3871,100.912,101.3871,4760.0
2022-09-02 13:20:00,108.69,108.72,108.23,108.39,4135.0,101.2473,101.2753,100.8188,100.9679,4135.0
2022-09-02 13:25:00,108.29,108.39,108.24,108.28,2549.0,100.8747,100.9679,100.8281,100.8654,2549.0
2022-09-02 13:30:00,108.42,108.53,108.28,108.48,4314.0,100.9958,101.0983,100.8654,101.0517,4314.0
2022-09-02 13:35:00,108.21,108.62,108.21,108.49,2656.0,100.8002,101.1821,100.8002,101.061,2656.0
2022-09-02 13:40:00,108.46,108.71,108.42,108.63,2937.0,101.0331,101.266,100.9958,101.1914,2937.0
2022-09-02 13:45:00,108.63,108.75,108.06,108.17,12953.0,101.1914,101.3032,100.6605,100.7629,12953.0
2022-09-02 13:50:00,108.17,108.28,108.02,108.2,5629.0,100.7629,100.8654,100.6232,100.7909,5629.0
2022-09-02 13:55:00,108.12,108.28,108.02,108.25,6885.0,100.7164,100.8654,100.6232,100.8375,6885.0
2022-09-02 14:00:00,108.25,108.44,108.19,108.32,4628.0,100.8375,101.0144,100.7816,100.9027,4628.0
2022-09-02 14:05:00,108.3,108.51,108.23,108.51,2925.0,100.884,101.0797,100.8188,101.0797,2925.0
2022-09-02 14:10:00,108.44,108.47,108.25,108.27,4725.0,101.0144,101.0424,100.8375,100.8561,4725.0
2022-09-02 14:15:00,108.26,108.43,108.02,108.02,9682.0,100.8468,101.0051,100.6232,100.6232,9682.0
2022-09-02 14:20:00,107.99,108.11,107.89,108.08,3624.0,100.5953,100.707,100.5021,100.6791,3624.0
2022-09-02 14:25:00,108.19,108.47,108.19,108.33,4994.0,100.7816,101.0424,100.7816,100.912,4994.0
2022-09-02 14:30:00,108.26,108.34,108.15,108.28,3142.0,100.8468,100.9213,100.7443,100.8654,3142.0
2022-09-02 14:35:00,108.3,108.83,108.29,108.76,3699.0,100.884,101.3777,100.8747,101.3125,3699.0
2022-09-02 14:40:00,108.75,108.87,108.65,108.72,4825.0,101.3032,101.415,101.2101,101.2753,4825.0
2022-09-02 14:45:00,108.74,108.8,108.72,108.74,2757.0,101.2939,101.3498,101.2753,101.2939,2757.0
2022-09-02 14:50:00,108.77,108.86,108.74,108.75,4215.0,101.3218,101.4057,101.2939,101.3032,4215.0
2022-09-02 14:55:00,108.68,108.69,108.55,108.59,2943.0,101.238,101.2473,101.1169,101.1542,2943.0
2022-09-02 15:00:00,108.55,108.86,108.55,108.73,10916.0,101.1169,101.4057,101.1169,101.2846,10916.0
2022-09-02 15:05:00,108.86,108.98,108.72,108.84,3348.0,101.4057,101.5175,101.2753,101.3871,3348.0
2022-09-02 15:10:00,108.86,108.9,108.59,108.61,10173.0,101.4057,101.4429,101.1542,101.1728,10173.0
2022-09-02 15:15:00,108.62,108.71,108.5,108.6,5601.0,101.1821,101.266,101.0703,101.1635,5601.0
2022-09-02 15:20:00,108.68,108.93,108.21,108.29,10417.0,101.238,101.4709,100.8002,100.8747,10417.0
2022-09-02 15:25:00,108.26,108.54,108.2,108.24,7711.0,100.8468,101.1076,100.7909,100.8281,7711.0
2022-09-02 15:30:00,108.28,108.28,107.97,107.98,10397.0,100.8654,100.8654,100.5766,100.5859,10397.0
2022-09-02 15:35:00,107.89,107.92,107.54,107.74,12301.0,100.5021,100.5301,100.1761,100.3624,12301.0
2022-09-02 15:40:00,107.73,107.76,107.49,107.51,14121.0,100.3531,100.381,100.1295,100.1481,14121.0
2022-09-02 15:45:00,107.56,107.98,107.56,107.98,12275.0,100.1947,100.5859,100.1947,100.5859,12275.0
2022-09-02 15:50:00,108.0,108.23,107.89,108.23,18245.0,100.6046,100.8188,100.5021,100.8188,18245.0
2022-09-02 15:55:00,108.25,108.4,107.99,108.32,51231.0,100.8375,100.9772,100.5953,100.9027,51231.0
2022-09-06 09:30:00,109.27,109.95,108.7,109.94,20452.0,101.7876,102.421,101.2566,102.4117,20452.0
2022-09-06 09:35:00,109.73,109.96,109.28,109.77,20309.0,102.2161,102.4304,101.7969,102.2534,20309.0
2022-09-06 09:40:00,109.82,109.83,109.13,109.17,13891.0,102.2999,102.3093,101.6572,101.6945,13891.0
2022-09-06 09:45:00,109.16,109.45,108.56,108.58,9677.0,101.6851,101.9553,101.1262,101.1449,9677.0
2022-09-06 09:50:00,108.5,108.66,108.2,108.23,7898.0,101.0703,101.2194,100.7909,100.8188,7898.0
2022-09-06 09:55:00,108.05,108.49,107.74,108.48,6759.0,100.6511,101.061,100.3624,101.0517,6759.0
2022-09-06 10:00:00,108.51,108.66,107.79,108.17,12835.0,101.0797,101.2194,100.409,100.7629,12835.0
2022-09-06 10:05:00,108.15,108.3,107.72,107.73,17859.0,100.7443,100.884,100.3437,100.3531,17859.0
2022-09-06 10:10:00,107.71,108.07,107.34,108.02,7638.0,100.3344,100.6698,99.9898,100.6232,7638.0
2022-09-06 10:15:00,107.98,108.29,107.47,107.67,48376.0,100.5859,100.8747,100.1109,100.2972,48376.0
2022-09-06 10:20:00,107.62,107.64,107.2,107.52,7204.0,100.2506,100.2692,99.8594,100.1574,7204.0
2022-09-06 10:25:00,107.65,108.6,107.65,108.43,6792.0,100.2785,101.1635,100.2785,101.0051,6792.0
2022-09-06 10:30:00,108.46,108.46,107.85,108.19,4620.0,101.0331,101.0331,100.4648,100.7816,4620.0
2022-09-06 10:35:00,108.21,108.21,107.62,108.06,5504.0,100.8002,100.8002,100.2506,100.6605,5504.0
2022-09-06 10:40:00,108.13,108.4,107.66,107.74,7167.0,100.7257,100.9772,100.2879,100.3624,7167.0
2022-09-06 10:45:00,107.78,107.92,107.7,107.89,5090.0,100.3996,100.5301,100.3251,100.5021,5090.0
2022-09-06 10:50:00,107.83,108.33,107.71,107.72,7421.0,100.4462,100.912,100.3344,100.3437,7421.0
2022-09-06 10:55:00,107.76,108.3,107.76,108.1,8224.0,100.381,100.884,100.381,100.6977,8224.0
2022-09-06 11:00:00,108.05,108.25,107.81,108.1,22516.0,100.6511,100.8375,100.4276,100.6977,22516.0
2022-09-06 11:05:00,108.07,108.55,108.04,108.22,7456.0,100.6698,101.1169,100.6418,100.8095,7456.0
2022-09-06 11:10:00,108.29,108.32,108.01,108.19,7079.0,100.8747,100.9027,100.6139,100.7816,7079.0
2022-09-06 11:15:00,108.16,108.39,108.13,108.31,5783.0,100.7536,100.9679,100.7257,100.8933,5783.0
2022-09-06 11:20:00,108.31,108.61,108.23,108.45,4243.0,100.8933,101.1728,100.8188,101.0238,4243.0
2022-09-06 11:25:00,108.48,108.64,108.15,108.28,4800.0,101.0517,101.2007,100.7443,100.8654,4800.0
2022-09-06 11:30:00,108.22,108.5,108.09,108.16,9120.0,100.8095,101.0703,100.6884,100.7536,9120.0
2022-09-06 11:35:00,108.23,108.32,107.82,107.82,24936.0,100.8188,100.9027,100.4369,100.4369,24936.0
2022-09-06 11:40:00,107.81,108.18,107.58,107.66,18893.0,100.4276,100.7722,100.2133,100.2879,18893.0
2022-09-06 11:45:00,107.78,107.8,107.41,107.42,10005.0,100.3996,100.4183,100.055,100.0643,10005.0
2022-09-06 11:50:00,107.36,107.75,107.36,107.52,14487.0,100.0084,100.3717,100.0084,100.1574,14487.0
2022-09-06 11:55:00,107.45,107.67,107.43,107.43,8834.0,100.0922,100.2972,100.0736,100.0736,8834.0
2022-09-06 12:00:00,107.52,107.76,107.49,107.59,7822.0,100.1574,100.381,100.1295,100.2226,7822.0
2022-09-06 12:05:00,107.64,107.77,107.28,107.3,9787.0,100.2692,100.3903,99.9339,99.9525,9787.0
2022-09-06 12:10:00,107.32,107.41,107.26,107.36,4644.0,99.9711,100.055,99.9152,100.0084,4644.0
2022-09-06 12:15:00,107.34,107.42,107.07,107.16,4150.0,99.9898,100.0643,99.7383,99.8221,4150.0
2022-09-06 12:20:00,107.14,107.22,106.92,106.98,4217.0,99.8035,99.878,99.5985,99.6544,4217.0
2022-09-06 12:25:00,106.88,107.23,106.88,107.02,4216.0,99.5613,99.8873,99.5613,99.6917,4216.0
2022-09-06 12:30:00,107.05,107.16,107.0,107.07,3826.0,99.7196,99.8221,99.673,99.7383,3826.0
2022-09-06 12:35:00,107.07,107.3,107.04,107.13,4197.0,99.7383,99.9525,99.7103,99.7941,4197.0
2022-09-06 12:40:00,107.14,107.21,106.9,107.13,6825.0,99.8035,99.8687,99.5799,99.7941,6825.0
2022-09-06 12:45:00,107.19,107.3,107.1,107.21,3410.0,99.85,99.9525,99.7662,99.8687,3410.0
2022-09-06 12:50:00,107.22,107.22,106.95,107.07,3620.0,99.878,99.878,99.6265,99.7383,3620.0
2022-09-06 12:55:00,107.13,107.18,106.82,106.87,2949.0,99.7941,99.8407,99.5054,99.552,2949.0
2022-09-06 13:00:00,106.84,106.89,106.51,106.72,7867.0,99.524,99.5706,99.2166,99.4122,7867.0
2022-09-06 13:05:00,106.69,106.69,106.48,106.48,7002.0,99.3843,99.3843,99.1887,99.1887,7002.0
2022-09-06 13:10:00,106.48,106.58,106.4,106.41,3371.0,99.1887,99.2818,99.1141,99.1235,3371.0
2022-09-06 13:15:00,106.42,106.59,106.41,106.54,3802.0,99.1328,99.2911,99.1235,99.2445,3802.0
2022-09-06 13:20:00,106.52,106.63,106.36,106.53,5776.0,99.2259,99.3284,99.0769,99.2352,5776.0
2022-09-06 13:25:00,106.5,106.51,106.26,106.26,4827.0,99.2073,99.2166,98.9837,98.9837,4827.0
2022-09-06 13:30:00,106.24,106.57,106.21,106.54,5035.0,98.9651,99.2725,98.9371,99.2445,5035.0
2022-09-06 13:35:00,106.46,106.46,106.31,106.42,3400.0,99.17,99.17,99.0303,99.1328,3400.0
2022-09-06 13:40:00,106.35,106.38,105.9,106.03,8599.0,99.0676,99.0955,98.6484,98.7695,8599.0
2022-09-06 13:45:00,106.13,106.22,105.95,105.98,7036.0,98.8626,98.9465,98.6949,98.7229,7036.0
2022-09-06 13:50:00,105.96,106.0,105.8,106.0,5684.0,98.7043,98.7415,98.5552,98.7415,5684.0
2022-09-06 13:55:00,106.12,106.27,106.04,106.19,4810.0,98.8533,98.993,98.7788,98.9185,4810.0
2022-09-06 14:00:00,106.17,106.35,106.12,106.14,7607.0,98.8999,99.0676,98.8533,98.8719,7607.0
2022-09-06 14:05:00,106.1,106.2,105.95,106.14,6025.0,98.8347,98.9278,98.6949,98.8719,6025.0
2022-09-06 14:10:00,106.12,106.5,106.07,106.17,5133.0,98.8533,99.2073,98.8067,98.8999,5133.0
2022-09-06 14:15:00,106.17,106.17,105.89,105.93,6063.0,98.8999,98.8999,98.6391,98.6763,6063.0
2022-09-06 14:20:00,105.95,106.0,105.8,105.86,3752.0,98.6949,98.7415,98.5552,98.6111,3752.0
2022-09-06 14:25:00,105.82,105.82,105.59,105.63,5046.0,98.5739,98.5739,98.3596,98.3969,5046.0
2022-09-06 14:30:00,105.71,105.73,105.34,105.4,12606.0,98.4714,98.49,98.1267,98.1826,12606.0
2022-09-06 14:35:00,105.41,105.44,105.24,105.24,11498.0,98.1919,98.2199,98.0336,98.0336,11498.0
2022-09-06 14:40:00,105.24,105.27,105.03,105.04,11176.0,98.0336,98.0615,97.8379,97.8473,11176.0
2022-09-06 14:45:00,105.04,105.3,104.96,105.26,10050.0,97.8473,98.0895,97.7727,98.0522,10050.0
2022-09-06 14:50:00,105.23,105.24,104.81,105.0,12094.0,98.0243,98.0336,97.633,97.81,12094.0
2022-09-06 14:55:00,105.0,105.1,104.76,104.92,13671.0,97.81,97.9032,97.5864,97.7355,13671.0
2022-09-06 15:00:00,104.96,104.98,104.65,104.98,11018.0,97.7727,97.7914,97.484,97.7914,11018.0
2022-09-06 15:05:00,105.0,105.56,104.95,105.53,17056.0,97.81,98.3317,97.7634,98.3037,17056.0
2022-09-06 15:10:00,105.55,105.66,105.37,105.5,13720.0,98.3223,98.4248,98.1547,98.2758,13720.0
2022-09-06 15:15:00,105.48,105.87,105.48,105.66,13314.0,98.2571,98.6204,98.2571,98.4248,13314.0
2022-09-06 15:20:00,105.64,105.81,105.41,105.81,14994.0,98.4062,98.5645,98.1919,98.5645,14994.0
2022-09-06 15:25:00,105.77,105.88,105.58,105.58,12347.0,98.5273,98.6297,98.3503,98.3503,12347.0
2022-09-06 15:30:00,105.58,105.68,105.42,105.68,12966.0,98.3503,98.4434,98.2012,98.4434,12966.0
2022-09-06 15:35:00,105.71,105.98,105.71,105.98,11781.0,98.4714,98.7229,98.4714,98.7229,11781.0
2022-09-06 15:40:00,105.98,106.12,105.92,106.06,19477.0,98.7229,98.8533,98.667,98.7974,19477.0
2022-09-06 15:45:00,106.07,106.19,105.85,105.99,20067.0,98.8067,98.9185,98.6018,98.7322,20067.0
2022-09-06 15:50:00,105.98,106.2,105.87,106.06,26026.0,98.7229,98.9278,98.6204,98.7974,26026.0
2022-09-06 15:55:00,106.04,106.06,105.7,105.81,94042.0,98.7788,98.7974,98.4621,98.5645,94042.0
2022-09-07 09:30:00,106.29,106.66,105.06,106.44,19700.0,99.0117,99.3563,97.8659,99.1514,19700.0
2022-09-07 09:35:00,106.42,107.72,106.42,107.36,10838.0,99.1328,100.3437,99.1328,100.0084,10838.0
2022-09-07 09:40:00,107.36,108.57,107.36,108.32,14250.0,100.0084,101.1355,100.0084,100.9027,14250.0
2022-09-07 09:45:00,108.32,108.89,107.93,108.63,22986.0,100.9027,101.4336,100.5394,101.1914,22986.0
2022-09-07 09:50:00,108.77,109.09,108.62,109.09,20505.0,101.3218,101.6199,101.1821,101.6199,20505.0
2022-09-07 09:55:00,109.14,109.28,108.82,109.02,24153.0,101.6665,101.7969,101.3684,101.5547,24153.0
2022-09-07 10:00:00,109.0,109.66,108.92,109.55,49166.0,101.5361,102.1509,101.4616,102.0484,49166.0
2022-09-07 10:05:00,109.55,109.55,109.0,109.13,29212.0,102.0484,102.0484,101.5361,101.6572,29212.0
2022-09-07 10:10:00,109.17,109.37,108.85,109.04,20567.0,101.6945,101.8808,101.3964,101.5734,20567.0
2022-09-07 10:15:00,108.97,109.45,108.81,109.17,10160.0,101.5082,101.9553,101.3591,101.6945,10160.0
2022-09-07 10:20:00,109.19,109.5,109.14,109.25,9287.0,101.7131,102.0019,101.6665,101.769,9287.0
2022-09-07 10:25:00,109.14,109.4,109.12,109.29,9817.0,101.6665,101.9087,101.6479,101.8062,9817.0
2022-09-07 10:30:00,109.3,109.47,109.19,109.24,18458.0,101.8156,101.9739,101.7131,101.7597,18458.0
2022-09-07 10:35:00,109.26,110.19,109.26,110.13,43675.0,101.7783,102.6446,101.7783,102.5887,43675.0
2022-09-07 10:40:00,110.1,110.41,109.65,109.98,21002.0,102.5608,102.8495,102.1416,102.449,21002.0
2022-09-07 10:45:00,109.95,110.11,109.83,109.91,9726.0,102.421,102.5701,102.3093,102.3838,9726.0
2022-09-07 10:50:00,109.99,110.22,109.96,109.99,7706.0,102.4583,102.6726,102.4304,102.4583,7706.0
2022-09-07 10:55:00,109.94,110.49,109.93,110.27,31082.0,102.4117,102.9241,102.4024,102.7191,31082.0
2022-09-07 11:00:00,110.38,110.51,110.17,110.51,23284.0,102.8216,102.9427,102.626,102.9427,23284.0
2022-09-07 11:05:00,110.48,110.57,110.35,110.42,10842.0,102.9148,102.9986,102.7937,102.8589,10842.0
2022-09-07 11:10:00,110.42,110.59,110.37,110.48,25053.0,102.8589,103.0172,102.8123,102.9148,25053.0
2022-09-07 11:15:00,110.48,110.48,110.07,110.14,5291.0,102.9148,102.9148,102.5328,102.598,5291.0
2022-09-07 11:20:00,110.2,110.35,110.08,110.16,2936.0,102.6539,102.7937,102.5421,102.6167,2936.0
2022-09-07 11:25:00,110.1,110.31,110.1,110.14,14191.0,102.5608,102.7564,102.5608,102.598,14191.0
2022-09-07 11:30:00,110.26,110.28,110.15,110.22,3061.0,102.7098,102.7284,102.6073,102.6726,3061.0
2022-09-07 11:35:00,110.2,110.65,110.19,110.65,6399.0,102.6539,103.0731,102.6446,103.0731,6399.0
2022-09-07 11:40:00,110.59,110.75,110.42,110.52,13336.0,103.0172,103.1663,102.8589,102.952,13336.0
2022-09-07 11:45:00,110.46,110.74,110.46,110.7,4533.0,102.8961,103.1569,102.8961,103.1197,4533.0
2022-09-07 11:50:00,110.73,110.79,110.5,110.59,4990.0,103.1476,103.2035,102.9334,103.0172,4990.0
2022-09-07 11:55:00,110.63,110.73,110.61,110.62,11095.0,103.0545,103.1476,103.0359,103.0452,11095.0
2022-09-07 12:00:00,110.55,110.74,110.45,110.48,4549.0,102.98,103.1569,102.8868,102.9148,4549.0
2022-09-07 12:05:00,110.51,110.67,110.35,110.5,4440.0,102.9427,103.0917,102.7937,102.9334,4440.0
2022-09-07 12:10:00,110.55,110.55,110.01,110.06,8662.0,102.98,102.98,102.4769,102.5235,8662.0
2022-09-07 12:15:00,110.11,110.14,109.95,110.01,5225.0,102.5701,102.598,102.421,102.4769,5225.0
2022-09-07 12:20:00,109.96,109.98,109.74,109.89,4150.0,102.4304,102.449,102.2254,102.3652,4150.0
2022-09-07 12:25:00,109.84,110.18,109.78,110.08,5735.0,102.3186,102.6353,102.2627,102.5421,5735.0
2022-09-07 12:30:00,110.07,110.25,109.99,110.11,7752.0,102.5328,102.7005,102.4583,102.5701,7752.0
2022-09-07 12:35:00,110.08,110.36,110.06,110.32,5132.0,102.5421,102.803,102.5235,102.7657,5132.0
2022-09-07 12:40:00,110.34,110.69,110.29,110.48,21995.0,102.7843,103.1104,102.7378,102.9148,21995.0
2022-09-07 12:45:00,110.46,110.59,110.26,110.4,12593.0,102.8961,103.0172,102.7098,102.8402,12593.0
2022-09-07 12:50:00,110.36,110.45,110.23,110.41,2849.0,102.803,102.8868,102.6819,102.8495,2849.0
2022-09-07 12:55:00,110.29,110.33,110.1,110.24,5007.0,102.7378,102.775,102.5608,102.6912,5007.0
2022-09-07 13:00:00,110.2,110.5,110.19,110.5,4400.0,102.6539,102.9334,102.6446,102.9334,4400.0
2022-09-07 13:05:00,110.4,110.4,110.18,110.21,4400.0,102.8402,102.8402,102.6353,102.6632,4400.0
2022-09-07 13:10:00,110.23,110.31,110.18,110.22,3538.0,102.6819,102.7564,102.6353,102.6726,3538.0
2022-09-07 13:15:00,110.22,110.33,110.02,110.08,3837.0,102.6726,102.775,102.4863,102.5421,3837.0
2022-09-07 13:20:00,110.11,110.42,110.11,110.26,4523.0,102.5701,102.8589,102.5701,102.7098,4523.0
2022-09-07 13:25:00,110.24,110.6,110.2,110.49,4704.0,102.6912,103.0265,102.6539,102.9241,4704.0
2022-09-07 13:30:00,110.54,110.79,110.54,110.76,6900.0,102.9706,103.2035,102.9706,103.1756,6900.0
2022-09-07 13:35:00,110.73,110.88,110.62,110.81,5341.0,103.1476,103.2874,103.0452,103.2222,5341.0
2022-09-07 13:40:00,110.82,110.98,110.74,110.94,8269.0,103.2315,103.3805,103.1569,103.3433,8269.0
2022-09-07 13:45:00,110.94,111.09,110.87,111.04,7598.0,103.3433,103.483,103.278,103.4364,7598.0
2022-09-07 13:50:00,111.03,111.12,110.97,111.01,4582.0,103.4271,103.5109,103.3712,103.4085,4582.0
2022-09-07 13:55:00,110.87,110.97,110.84,110.95,3905.0,103.278,103.3712,103.2501,103.3526,3905.0
2022-09-07 14:00:00,110.94,111.07,110.9,111.07,3961.0,103.3433,103.4644,103.306,103.4644,3961.0
2022-09-07 14:05:00,111.11,111.15,110.88,110.93,5248.0,103.5016,103.5389,103.2874,103.3339,5248.0
2022-09-07 14:10:00,110.96,111.06,110.9,111.06,5744.0,103.3619,103.455,103.306,103.455,5744.0
2022-09-07 14:15:00,111.0,111.04,110.79,110.79,5225.0,103.3991,103.4364,103.2035,103.2035,5225.0
2022-09-07 14:20:00,110.78,110.9,110.77,110.86,4501.0,103.1942,103.306,103.1849,103.2687,4501.0
2022-09-07 14:25:00,110.88,111.07,110.81,111.07,7974.0,103.2874,103.4644,103.2222,103.4644,7974.0
2022-09-07 14:30:00,111.03,111.25,110.97,111.23,7083.0,103.4271,103.632,103.3712,103.6134,7083.0
2022-09-07 14:35:00,111.23,111.49,111.23,111.46,9946.0,103.6134,103.8556,103.6134,103.8276,9946.0
2022-09-07 14:40:00,111.46,111.6,111.4,111.55,11232.0,103.8276,103.9581,103.7718,103.9115,11232.0
2022-09-07 14:45:00,111.55,111.69,111.43,111.69,8674.0,103.9115,104.0419,103.7997,104.0419,8674.0
2022-09-07 14:50:00,111.74,111.77,111.49,111.73,11469.0,104.0885,104.1164,103.8556,104.0792,11469.0
2022-09-07 14:55:00,111.78,111.78,111.54,111.61,6033.0,104.1257,104.1257,103.9022,103.9674,6033.0
2022-09-07 15:00:00,111.61,111.67,111.45,111.64,11631.0,103.9674,104.0233,103.8183,103.9953,11631.0
2022-09-07 15:05:00,111.58,111.62,111.33,111.46,14509.0,103.9394,103.9767,103.7065,103.8276,14509.0
2022-09-07 15:10:00,111.49,111.49,111.13,111.32,25052.0,103.8556,103.8556,103.5202,103.6972,25052.0
2022-09-07 15:15:00,111.31,111.36,111.01,111.07,11963.0,103.6879,103.7345,103.4085,103.4644,11963.0
2022-09-07 15:20:00,111.04,111.14,110.92,111.09,10190.0,103.4364,103.5296,103.3246,103.483,10190.0
2022-09-07 15:25:00,111.06,111.2,111.01,111.12,13260.0,103.455,103.5854,103.4085,103.5109,13260.0
2022-09-07 15:30:00,111.09,111.11,110.95,111.07,11981.0,103.483,103.5016,103.3526,103.4644,11981.0
2022-09-07 15:35:00,111.09,111.14,111.01,111.1,11127.0,103.483,103.5296,103.4085,103.4923,11127.0
2022-09-07 15:40:00,111.12,111.24,110.99,111.24,11593.0,103.5109,103.6227,103.3898,103.6227,11593.0
2022-09-07 15:45:00,111.22,111.67,111.22,111.52,27380.0,103.6041,104.0233,103.6041,103.8835,27380.0
2022-09-07 15:50:00,111.53,111.66,111.3,111.61,28899.0,103.8929,104.014,103.6786,103.9674,28899.0
2022-09-07 15:55:00,111.54,111.54,111.1,111.36,72663.0,103.9022,103.9022,103.4923,103.7345,72663.0
2022-09-08 09:30:00,109.47,110.05,109.2,109.73,24547.0,102.4128,102.9554,102.1602,102.656,24547.0
2022-09-08 09:35:00,109.36,109.83,108.99,109.43,7747.0,102.3098,102.7495,101.9637,102.3753,7747.0
2022-09-08 09:40:00,109.43,111.0,109.19,111.0,7643.0,102.3753,103.8441,102.1508,103.8441,7643.0
2022-09-08 09:45:00,111.01,111.01,109.84,110.95,12823.0,103.8535,103.8535,102.7589,103.7973,12823.0
2022-09-08 09:50:00,110.94,111.58,110.69,111.53,5133.0,103.788,104.3867,103.5541,104.34,5133.0
2022-09-08 09:55:00,111.55,111.88,111.51,111.56,11171.0,104.3587,104.6674,104.3212,104.368,11171.0
2022-09-08 10:00:00,111.64,111.66,110.75,110.87,6640.0,104.4429,104.4616,103.6102,103.7225,6640.0
2022-09-08 10:05:00,110.58,111.57,110.58,111.48,31861.0,103.4512,104.3774,103.4512,104.2932,31861.0
2022-09-08 10:10:00,111.58,111.74,111.11,111.36,5371.0,104.3867,104.5364,103.947,104.1809,5371.0
2022-09-08 10:15:00,111.26,112.1,111.23,112.09,7304.0,104.0874,104.8732,104.0593,104.8639,7304.0
2022-09-08 10:20:00,112.2,112.41,111.88,111.96,13015.0,104.9668,105.1632,104.6674,104.7422,13015.0
2022-09-08 10:25:00,112.0,112.32,111.92,112.06,11131.0,104.7797,105.079,104.7048,104.8358,11131.0
2022-09-08 10:30:00,112.0,112.6,111.85,112.5,9878.0,104.7797,105.341,104.6393,105.2474,9878.0
2022-09-08 10:35:00,112.42,112.82,112.24,112.76,5951.0,105.1726,105.5468,105.0042,105.4907,5951.0
2022-09-08 10:40:00,112.81,112.94,112.67,112.8,6495.0,105.5374,105.6591,105.4065,105.5281,6495.0
2022-09-08 10:45:00,112.81,112.93,112.45,112.45,7158.0,105.5374,105.6497,105.2006,105.2006,7158.0
2022-09-08 10:50:00,112.48,112.48,112.19,112.23,11895.0,105.2287,105.2287,104.9574,104.9948,11895.0
2022-09-08 10:55:00,112.14,112.49,112.12,112.32,9782.0,104.9106,105.2381,104.8919,105.079,9782.0
2022-09-08 11:00:00,112.33,112.49,112.18,112.25,5552.0,105.0884,105.2381,104.9481,105.0135,5552.0
2022-09-08 11:05:00,112.2,112.3,111.9,111.93,12208.0,104.9668,105.0603,104.6861,104.7142,12208.0
2022-09-08 11:10:00,111.95,112.07,111.84,111.95,7556.0,104.7329,104.8451,104.63,104.7329,7556.0
2022-09-08 11:15:00,111.91,111.91,111.23,111.37,17231.0,104.6955,104.6955,104.0593,104.1903,17231.0
2022-09-08 11:20:00,111.34,111.81,111.33,111.45,6142.0,104.1622,104.6019,104.1528,104.2651,6142.0
2022-09-08 11:25:00,111.39,111.44,111.16,111.4,9616.0,104.209,104.2558,103.9938,104.2183,9616.0
2022-09-08 11:30:00,111.49,111.78,111.44,111.51,2550.0,104.3025,104.5738,104.2558,104.3212,2550.0
2022-09-08 11:35:00,111.53,111.79,111.46,111.56,10251.0,104.34,104.5832,104.2745,104.368,10251.0
2022-09-08 11:40:00,111.57,111.57,111.28,111.47,6063.0,104.3774,104.3774,104.1061,104.2838,6063.0
2022-09-08 11:45:00,111.51,111.64,111.46,111.47,4968.0,104.3212,104.4429,104.2745,104.2838,4968.0
2022-09-08 11:50:00,111.49,111.67,111.41,111.63,3402.0,104.3025,104.4709,104.2277,104.4335,3402.0
2022-09-08 11:55:00,111.58,111.63,111.35,111.36,3421.0,104.3867,104.4335,104.1716,104.1809,3421.0
2022-09-08 12:00:00,111.37,111.45,110.85,110.89,5240.0,104.1903,104.2651,103.7038,103.7412,5240.0
2022-09-08 12:05:00,110.93,110.93,110.54,110.82,5653.0,103.7786,103.7786,103.4138,103.6757,5653.0
2022-09-08 12:10:00,110.8,111.08,110.48,111.03,7033.0,103.657,103.919,103.3576,103.8722,7033.0
2022-09-08 12:15:00,110.98,111.08,110.91,111.08,2576.0,103.8254,103.919,103.7599,103.919,2576.0
2022-09-08 12:20:00,111.07,111.07,110.65,110.74,3100.0,103.9096,103.9096,103.5167,103.6009,3100.0
2022-09-08 12:25:00,110.71,110.85,110.71,110.73,1400.0,103.5728,103.7038,103.5728,103.5915,1400.0
2022-09-08 12:30:00,110.69,110.85,110.66,110.72,1706.0,103.5541,103.7038,103.526,103.5822,1706.0
2022-09-08 12:35:00,110.82,111.07,110.82,111.04,4316.0,103.6757,103.9096,103.6757,103.8815,4316.0
2022-09-08 12:40:00,111.01,111.39,111.0,111.31,2430.0,103.8535,104.209,103.8441,104.1341,2430.0
2022-09-08 12:45:00,111.26,111.26,111.0,111.17,3915.0,104.0874,104.0874,103.8441,104.0032,3915.0
2022-09-08 12:50:00,111.16,111.32,111.0,111.09,7124.0,103.9938,104.1435,103.8441,103.9283,7124.0
2022-09-08 12:55:00,111.08,111.23,111.08,111.16,2542.0,103.919,104.0593,103.919,103.9938,2542.0
2022-09-08 13:00:00,111.18,111.23,111.02,111.12,4692.0,104.0125,104.0593,103.8628,103.9564,4692.0
2022-09-08 13:05:00,111.18,111.22,110.87,111.07,4380.0,104.0125,104.0499,103.7225,103.9096,4380.0
2022-09-08 13:10:00,111.1,111.56,111.1,111.52,2570.0,103.9377,104.368,103.9377,104.3306,2570.0
2022-09-08 13:15:00,111.5,111.5,111.32,111.32,1677.0,104.3119,104.3119,104.1435,104.1435,1677.0
2022-09-08 13:20:00,111.42,111.42,111.22,111.23,3200.0,104.237,104.237,104.0499,104.0593,3200.0
2022-09-08 13:25:00,111.26,111.4,111.05,111.31,11011.0,104.0874,104.2183,103.8909,104.1341,11011.0
2022-09-08 13:30:00,111.36,111.36,111.14,111.3,2939.0,104.1809,104.1809,103.9751,104.1248,2939.0
2022-09-08 13:35:00,111.27,111.47,111.27,111.38,10681.0,104.0967,104.2838,104.0967,104.1996,10681.0
2022-09-08 13:40:00,111.4,111.49,111.28,111.49,4232.0,104.2183,104.3025,104.1061,104.3025,4232.0
2022-09-08 13:45:00,111.42,111.46,111.32,111.43,4061.0,104.237,104.2745,104.1435,104.2464,4061.0
2022-09-08 13:50:00,111.43,111.49,111.36,111.41,4500.0,104.2464,104.3025,104.1809,104.2277,4500.0
2022-09-08 13:55:00,111.39,111.45,110.98,111.18,28274.0,104.209,104.2651,103.8254,104.0125,28274.0
2022-09-08 14:00:00,111.19,111.89,111.19,111.71,9093.0,104.0219,104.6767,104.0219,104.5084,9093.0
2022-09-08 14:05:00,111.72,111.8,111.6,111.66,4178.0,104.5177,104.5925,104.4054,104.4616,4178.0
2022-09-08 14:10:00,111.71,111.77,111.64,111.69,4738.0,104.5084,104.5645,104.4429,104.4896,4738.0
2022-09-08 14:15:00,111.67,111.8,111.56,111.71,6076.0,104.4709,104.5925,104.368,104.5084,6076.0
2022-09-08 14:20:00,111.7,111.78,111.66,111.75,3720.0,104.499,104.5738,104.4616,104.5458,3720.0
2022-09-08 14:25:00,111.72,111.91,111.72,111.84,9310.0,104.5177,104.6955,104.5177,104.63,9310.0
2022-09-08 14:30:00,111.9,112.07,111.84,111.98,6980.0,104.6861,104.8451,104.63,104.7609,6980.0
2022-09-08 14:35:00,111.95,112.11,111.88,112.03,7070.0,104.7329,104.8826,104.6674,104.8077,7070.0
2022-09-08 14:40:00,112.03,112.07,111.67,111.89,14038.0,104.8077,104.8451,104.4709,104.6767,14038.0
2022-09-08 14:45:00,111.87,111.87,111.65,111.8,10506.0,104.658,104.658,104.4522,104.5925,10506.0
2022-09-08 14:50:00,111.86,112.11,111.81,112.08,9885.0,104.6487,104.8826,104.6019,104.8545,9885.0
2022-09-08 14:55:00,112.07,112.09,111.98,112.05,6213.0,104.8451,104.8639,104.7609,104.8264,6213.0
2022-09-08 15:00:00,112.05,112.12,111.79,112.0,12939.0,104.8264,104.8919,104.5832,104.7797,12939.0
2022-09-08 15:05:00,111.96,112.16,111.96,112.06,10775.0,104.7422,104.9293,104.7422,104.8358,10775.0
2022-09-08 15:10:00,112.01,112.06,111.88,112.06,11573.0,104.789,104.8358,104.6674,104.8358,11573.0
2022-09-08 15:15:00,112.1,112.21,112.04,112.21,12490.0,104.8732,104.9761,104.8171,104.9761,12490.0
2022-09-08 15:20:00,112.19,112.38,112.19,112.36,5314.0,104.9574,105.1352,104.9574,105.1164,5314.0
2022-09-08 15:25:00,112.35,112.56,112.3,112.48,11700.0,105.1071,105.3036,105.0603,105.2287,11700.0
2022-09-08 15:30:00,112.48,112.76,112.47,112.6,20846.0,105.2287,105.4907,105.2194,105.341,20846.0
2022-09-08 15:35:00,112.62,112.73,112.55,112.68,13367.0,105.3597,105.4626,105.2942,105.4158,13367.0
2022-09-08 15:40:00,112.69,112.72,112.56,112.58,18254.0,105.4252,105.4532,105.3036,105.3223,18254.0
2022-09-08 15:45:00,112.58,112.77,112.57,112.61,25581.0,105.3223,105.5,105.3129,105.3503,25581.0
2022-09-08 15:50:00,112.63,113.2,112.62,113.17,41990.0,105.369,105.9023,105.3597,105.8742,41990.0
2022-09-08 15:55:00,113.18,113.39,113.05,113.33,79637.0,105.8836,106.08,105.762,106.0239,79637.0
2022-09-09 09:30:00,113.33,114.0,113.29,113.88,17705.0,106.0239,106.6507,105.9865,106.5385,17705.0
2022-09-09 09:35:00,114.0,114.9,113.76,113.91,17615.0,106.6507,107.4927,106.4262,106.5665,17615.0
2022-09-09 09:40:00,114.0,114.08,113.29,113.49,31469.0,106.6507,106.7256,105.9865,106.1736,31469.0
2022-09-09 09:45:00,113.38,113.39,112.49,112.64,27318.0,106.0707,106.08,105.2381,105.3784,27318.0
2022-09-09 09:50:00,112.72,113.48,112.5,113.47,18013.0,105.4532,106.1642,105.2474,106.1549,18013.0
2022-09-09 09:55:00,113.57,114.13,113.15,114.06,31116.0,106.2484,106.7723,105.8555,106.7069,31116.0
2022-09-09 10:00:00,113.98,114.5,113.84,114.5,12140.0,106.632,107.1185,106.501,107.1185,12140.0
2022-09-09 10:05:00,114.63,114.74,114.4,114.56,9164.0,107.2401,107.343,107.0249,107.1746,9164.0
2022-09-09 10:10:00,114.4,114.57,114.22,114.34,11112.0,107.0249,107.184,106.8565,106.9688,11112.0
2022-09-09 10:15:00,114.57,114.98,114.36,114.97,15901.0,107.184,107.5675,106.9875,107.5582,15901.0
2022-09-09 10:20:00,114.93,115.19,114.61,114.61,21658.0,107.5208,107.764,107.2214,107.2214,21658.0
2022-09-09 10:25:00,114.61,114.8,114.29,114.59,24822.0,107.2214,107.3991,106.922,107.2027,24822.0
2022-09-09 10:30:00,114.59,114.69,114.48,114.63,14743.0,107.2027,107.2962,107.0998,107.2401,14743.0
2022-09-09 10:35:00,114.65,115.8,114.63,115.52,26144.0,107.2588,108.3347,107.2401,108.0727,26144.0
2022-09-09 10:40:00,115.49,115.9,115.42,115.73,14186.0,108.0447,108.4282,107.9792,108.2692,14186.0
2022-09-09 10:45:00,115.75,115.86,115.49,115.73,9014.0,108.2879,108.3908,108.0447,108.2692,9014.0
2022-09-09 10:50:00,115.73,115.73,115.36,115.63,9611.0,108.2692,108.2692,107.923,108.1756,9611.0
2022-09-09 10:55:00,115.5,115.51,115.02,115.03,8890.0,108.054,108.0634,107.605,107.6143,8890.0
2022-09-09 11:00:00,114.97,115.14,114.77,115.06,8060.0,107.5582,107.7172,107.3711,107.6424,8060.0
2022-09-09 11:05:00,115.08,115.11,114.73,114.73,13029.0,107.6611,107.6892,107.3337,107.3337,13029.0
2022-09-09 11:10:00,114.8,115.01,114.71,114.98,18887.0,107.3991,107.5956,107.3149,107.5675,18887.0
2022-09-09 11:15:00,114.98,115.06,114.36,114.44,9309.0,107.5675,107.6424,106.9875,107.0624,9309.0
2022-09-09 11:20:00,114.39,114.51,114.19,114.26,5954.0,107.0156,107.1278,106.8285,106.894,5954.0
2022-09-09 11:25:00,114.25,114.63,114.2,114.46,5752.0,106.8846,107.2401,106.8378,107.0811,5752.0
2022-09-09 11:30:00,114.48,114.56,114.28,114.28,3300.0,107.0998,107.1746,106.9127,106.9127,3300.0
2022-09-09 11:35:00,114.28,114.58,114.28,114.43,4950.0,106.9127,107.1933,106.9127,107.053,4950.0
2022-09-09 11:40:00,114.36,114.63,114.31,114.55,19115.0,106.9875,107.2401,106.9407,107.1653,19115.0
2022-09-09 11:45:00,114.49,114.81,114.49,114.63,3677.0,107.1091,107.4085,107.1091,107.2401,3677.0
2022-09-09 11:50:00,114.58,114.96,114.49,114.92,32272.0,107.1933,107.5488,107.1091,107.5114,32272.0
2022-09-09 11:55:00,114.95,115.0,114.81,115.0,4944.0,107.5395,107.5863,107.4085,107.5863,4944.0
2022-09-09 12:00:00,114.82,114.92,114.52,114.64,3500.0,107.4179,107.5114,107.1372,107.2495,3500.0
2022-09-09 12:05:00,114.67,114.82,114.57,114.7,2596.0,107.2775,107.4179,107.184,107.3056,2596.0
2022-09-09 12:10:00,114.67,114.92,114.65,114.92,2719.0,107.2775,107.5114,107.2588,107.5114,2719.0
2022-09-09 12:15:00,114.88,114.88,114.66,114.84,2680.0,107.474,107.474,107.2682,107.4366,2680.0
2022-09-09 12:20:00,114.86,114.86,114.57,114.69,1712.0,107.4553,107.4553,107.184,107.2962,1712.0
2022-09-09 12:25:00,114.64,114.82,114.63,114.76,1125.0,107.2495,107.4179,107.2401,107.3617,1125.0
2022-09-09 12:30:00,114.74,114.86,114.69,114.86,2600.0,107.343,107.4553,107.2962,107.4553,2600.0
2022-09-09 12:35:00,114.86,114.88,114.78,114.82,1400.0,107.4553,107.474,107.3804,107.4179,1400.0
2022-09-09 12:40:00,114.83,114.94,114.8,114.8,2800.0,107.4272,107.5301,107.3991,107.3991,2800.0
2022-09-09 12:45:00,114.88,115.03,114.79,115.0,4183.0,107.474,107.6143,107.3898,107.5863,4183.0
2022-09-09 12:50:00,115.05,115.05,114.94,114.94,1125.0,107.633,107.633,107.5301,107.5301,1125.0
2022-09-09 12:55:00,114.97,115.01,114.84,114.9,2400.0,107.5582,107.5956,107.4366,107.4927,2400.0
2022-09-09 13:00:00,114.87,114.88,114.73,114.83,1400.0,107.4646,107.474,107.3337,107.4272,1400.0
2022-09-09 13:05:00,114.87,115.12,114.87,115.06,3532.0,107.4646,107.6985,107.4646,107.6424,3532.0
2022-09-09 13:10:00,115.09,115.21,115.05,115.21,4603.0,107.6705,107.7827,107.633,107.7827,4603.0
2022-09-09 13:15:00,115.38,115.42,115.25,115.31,4172.0,107.9418,107.9792,107.8201,107.8763,4172.0
2022-09-09 13:20:00,115.28,115.43,115.27,115.36,4242.0,107.8482,107.9885,107.8388,107.923,4242.0
2022-09-09 13:25:00,115.43,115.55,115.35,115.41,4610.0,107.9885,108.1008,107.9137,107.9698,4610.0
2022-09-09 13:30:00,115.44,115.53,115.42,115.46,2815.0,107.9979,108.0821,107.9792,108.0166,2815.0
2022-09-09 13:35:00,115.42,115.55,115.42,115.55,4319.0,107.9792,108.1008,107.9792,108.1008,4319.0
2022-09-09 13:40:00,115.53,115.79,115.46,115.77,7071.0,108.0821,108.3253,108.0166,108.3066,7071.0
2022-09-09 13:45:00,115.76,115.89,115.73,115.84,11365.0,108.2973,108.4189,108.2692,108.3721,11365.0
2022-09-09 13:50:00,115.83,115.86,115.75,115.86,4014.0,108.3627,108.3908,108.2879,108.3908,4014.0
2022-09-09 13:55:00,115.86,116.19,115.83,116.06,13979.0,108.3908,108.6995,108.3627,108.5779,13979.0
2022-09-09 14:00:00,116.06,116.14,115.82,115.93,7860.0,108.5779,108.6528,108.3534,108.4563,7860.0
2022-09-09 14:05:00,115.91,115.97,115.76,115.97,4389.0,108.4376,108.4937,108.2973,108.4937,4389.0
2022-09-09 14:10:00,115.96,116.46,115.95,116.46,7100.0,108.4844,108.9521,108.475,108.9521,7100.0
2022-09-09 14:15:00,116.46,116.59,116.16,116.28,26401.0,108.9521,109.0738,108.6715,108.7837,26401.0
2022-09-09 14:20:00,116.25,116.34,115.96,116.01,4787.0,108.7557,108.8399,108.4844,108.5311,4787.0
2022-09-09 14:25:00,115.84,115.92,115.77,115.79,3811.0,108.3721,108.4469,108.3066,108.3253,3811.0
2022-09-09 14:30:00,115.75,115.79,115.6,115.75,3478.0,108.2879,108.3253,108.1476,108.2879,3478.0
2022-09-09 14:35:00,115.74,115.94,115.73,115.87,2421.0,108.2785,108.4657,108.2692,108.4002,2421.0
2022-09-09 14:40:00,115.94,115.96,115.84,115.84,1300.0,108.4657,108.4844,108.3721,108.3721,1300.0
2022-09-09 14:45:00,115.85,115.99,115.83,115.99,7054.0,108.3815,108.5124,108.3627,108.5124,7054.0
2022-09-09 14:50:00,116.0,116.09,115.96,116.02,2670.0,108.5218,108.606,108.4844,108.5405,2670.0
2022-09-09 14:55:00,116.0,116.19,116.0,116.12,2390.0,108.5218,108.6995,108.5218,108.6341,2390.0
2022-09-09 15:00:00,116.1,116.25,116.1,116.21,2411.0,108.6153,108.7557,108.6153,108.7182,2411.0
2022-09-09 15:05:00,116.18,116.18,116.03,116.17,6732.0,108.6902,108.6902,108.5499,108.6808,6732.0
2022-09-09 15:10:00,116.16,116.36,116.14,116.28,9697.0,108.6715,108.8586,108.6528,108.7837,9697.0
2022-09-09 15:15:00,116.29,116.36,116.25,116.36,5870.0,108.7931,108.8586,108.7557,108.8586,5870.0
2022-09-09 15:20:00,116.36,116.36,116.21,116.29,5782.0,108.8586,108.8586,108.7182,108.7931,5782.0
2022-09-09 15:25:00,116.29,116.31,116.11,116.19,5498.0,108.7931,108.8118,108.6247,108.6995,5498.0
2022-09-09 15:30:00,116.14,116.39,116.14,116.24,10791.0,108.6528,108.8866,108.6528,108.7463,10791.0
2022-09-09 15:35:00,116.28,116.39,116.15,116.39,12325.0,108.7837,108.8866,108.6621,108.8866,12325.0
2022-09-09 15:40:00,116.35,116.46,116.32,116.44,14097.0,108.8492,108.9521,108.8212,108.9334,14097.0
2022-09-09 15:45:00,116.43,116.49,116.35,116.38,14908.0,108.9241,108.9802,108.8492,108.8773,14908.0
2022-09-09 15:50:00,116.35,116.69,116.32,116.67,31213.0,108.8492,109.1673,108.8212,109.1486,31213.0
2022-09-09 15:55:00,116.66,116.69,116.39,116.68,68116.0,109.1392,109.1673,108.8866,109.1579,68116.0
2022-09-12 09:30:00,117.45,118.8,117.35,117.96,27217.0,109.8783,111.1413,109.7848,110.3554,27217.0
2022-09-12 09:35:00,117.89,117.9,117.41,117.57,5125.0,110.2899,110.2993,109.8409,109.9906,5125.0
2022-09-12 09:40:00,117.58,117.72,116.94,117.68,19505.0,109.9999,110.1309,109.4012,110.0935,19505.0
2022-09-12 09:45:00,117.67,118.48,117.58,118.24,31644.0,110.0841,110.8419,109.9999,110.6174,31644.0
2022-09-12 09:50:00,118.33,119.53,118.33,119.36,17376.0,110.7016,111.8242,110.7016,111.6652,17376.0
2022-09-12 09:55:00,119.48,119.81,119.44,119.65,12179.0,111.7774,112.0862,111.74,111.9365,12179.0
2022-09-12 10:00:00,119.6,119.72,118.56,118.71,27304.0,111.8897,112.002,110.9167,111.0571,27304.0
2022-09-12 10:05:00,118.78,118.88,118.44,118.47,19013.0,111.1226,111.2161,110.8045,110.8326,19013.0
2022-09-12 10:10:00,118.44,118.44,117.79,117.97,11155.0,110.8045,110.8045,110.1964,110.3648,11155.0
2022-09-12 10:15:00,118.0,118.58,117.97,118.46,7909.0,110.3929,110.9355,110.3648,110.8232,7909.0
2022-09-12 10:20:00,118.45,118.45,117.77,117.94,8312.0,110.8138,110.8138,110.1777,110.3367,8312.0
2022-09-12 10:25:00,117.96,118.16,117.93,118.03,8165.0,110.3554,110.5425,110.3274,110.4209,8165.0
2022-09-12 10:30:00,118.1,118.25,117.89,117.89,9274.0,110.4864,110.6267,110.2899,110.2899,9274.0
2022-09-12 10:35:00,117.76,117.86,117.36,117.51,10028.0,110.1683,110.2619,109.7941,109.9344,10028.0
2022-09-12 10:40:00,117.41,117.58,117.17,117.55,5692.0,109.8409,109.9999,109.6164,109.9719,5692.0
2022-09-12 10:45:00,117.58,117.67,117.3,117.67,6453.0,109.9999,110.0841,109.738,110.0841,6453.0
2022-09-12 10:50:00,117.72,117.8,117.19,117.24,7596.0,110.1309,110.2057,109.6351,109.6818,7596.0
2022-09-12 10:55:00,117.29,117.35,117.1,117.18,5522.0,109.7286,109.7848,109.5509,109.6257,5522.0
2022-09-12 11:00:00,117.18,117.59,117.07,117.55,11750.0,109.6257,110.0093,109.5228,109.9719,11750.0
2022-09-12 11:05:00,117.61,117.7,117.38,117.65,13268.0,110.028,110.1122,109.8128,110.0654,13268.0
2022-09-12 11:10:00,117.66,117.79,117.43,117.76,8085.0,110.0748,110.1964,109.8596,110.1683,8085.0
2022-09-12 11:15:00,117.74,117.74,117.29,117.37,7922.0,110.1496,110.1496,109.7286,109.8035,7922.0
2022-09-12 11:20:00,117.37,117.67,117.24,117.63,7008.0,109.8035,110.0841,109.6818,110.0467,7008.0
2022-09-12 11:25:00,117.6,117.88,117.51,117.77,9888.0,110.0186,110.2806,109.9344,110.1777,9888.0
2022-09-12 11:30:00,117.82,117.99,117.72,117.87,7003.0,110.2245,110.3835,110.1309,110.2712,7003.0
2022-09-12 11:35:00,117.77,117.77,117.39,117.62,9166.0,110.1777,110.1777,109.8222,110.0373,9166.0
2022-09-12 11:40:00,117.69,117.76,117.58,117.68,4394.0,110.1028,110.1683,109.9999,110.0935,4394.0
2022-09-12 11:45:00,117.65,117.65,117.27,117.27,5702.0,110.0654,110.0654,109.7099,109.7099,5702.0
2022-09-12 11:50:00,117.34,117.44,117.09,117.09,20223.0,109.7754,109.869,109.5415,109.5415,20223.0
2022-09-12 11:55:00,117.01,117.02,116.72,116.97,9634.0,109.4667,109.476,109.1954,109.4293,9634.0
2022-09-12 12:00:00,117.03,117.14,116.98,117.06,4638.0,109.4854,109.5883,109.4386,109.5135,4638.0
2022-09-12 12:05:00,117.05,117.17,116.96,117.06,6069.0,109.5041,109.6164,109.4199,109.5135,6069.0
2022-09-12 12:10:00,117.02,117.24,116.89,117.2,7941.0,109.476,109.6818,109.3544,109.6444,7941.0
2022-09-12 12:15:00,117.22,117.24,117.05,117.14,4721.0,109.6631,109.6818,109.5041,109.5883,4721.0
2022-09-12 12:20:00,117.06,117.62,117.06,117.53,6823.0,109.5135,110.0373,109.5135,109.9532,6823.0
2022-09-12 12:25:00,117.55,117.81,117.52,117.71,3844.0,109.9719,110.2151,109.9438,110.1215,3844.0
2022-09-12 12:30:00,117.75,117.75,117.59,117.62,3420.0,110.159,110.159,110.0093,110.0373,3420.0
2022-09-12 12:35:00,117.61,117.64,117.43,117.59,6111.0,110.028,110.0561,109.8596,110.0093,6111.0
2022-09-12 12:40:00,117.62,117.86,117.62,117.85,3246.0,110.0373,110.2619,110.0373,110.2525,3246.0
2022-09-12 12:45:00,117.84,117.84,117.56,117.65,7764.0,110.2432,110.2432,109.9812,110.0654,7764.0
2022-09-12 12:50:00,117.66,117.86,117.66,117.86,3660.0,110.0748,110.2619,110.0748,110.2619,3660.0
2022-09-12 12:55:00,117.85,117.95,117.84,117.89,2320.0,110.2525,110.3461,110.2432,110.2899,2320.0
2022-09-12 13:00:00,117.9,117.91,117.56,117.66,8009.0,110.2993,110.3087,109.9812,110.0748,8009.0
2022-09-12 13:05:00,117.69,117.96,117.61,117.9,4885.0,110.1028,110.3554,110.028,110.2993,4885.0
2022-09-12 13:10:00,117.89,117.89,117.75,117.82,3934.0,110.2899,110.2899,110.159,110.2245,3934.0
2022-09-12 13:15:00,117.85,118.01,117.84,117.99,6824.0,110.2525,110.4022,110.2432,110.3835,6824.0
2022-09-12 13:20:00,117.99,117.99,117.76,117.76,5058.0,110.3835,110.3835,110.1683,110.1683,5058.0
2022-09-12 13:25:00,117.77,117.84,117.59,117.84,4789.0,110.1777,110.2432,110.0093,110.2432,4789.0
2022-09-12 13:30:00,117.82,117.82,117.66,117.79,3345.0,110.2245,110.2245,110.0748,110.1964,3345.0
2022-09-12 13:35:00,117.83,117.83,117.75,117.75,3049.0,110.2338,110.2338,110.159,110.159,3049.0
2022-09-12 13:40:00,117.76,117.83,117.7,117.7,10605.0,110.1683,110.2338,110.1122,110.1122,10605.0
2022-09-12 13:45:00,117.7,117.74,117.52,117.56,4952.0,110.1122,110.1496,109.9438,109.9812,4952.0
2022-09-12 13:50:00,117.59,117.62,117.48,117.62,2758.0,110.0093,110.0373,109.9064,110.0373,2758.0
2022-09-12 13:55:00,117.62,117.67,117.57,117.67,2498.0,110.0373,110.0841,109.9906,110.0841,2498.0
2022-09-12 14:00:00,117.63,117.77,117.63,117.72,3059.0,110.0467,110.1777,110.0467,110.1309,3059.0
2022-09-12 14:05:00,117.73,117.77,117.66,117.7,5754.0,110.1403,110.1777,110.0748,110.1122,5754.0
2022-09-12 14:10:00,117.7,117.89,117.7,117.88,2788.0,110.1122,110.2899,110.1122,110.2806,2788.0
2022-09-12 14:15:00,117.96,117.96,117.67,117.78,6200.0,110.3554,110.3554,110.0841,110.187,6200.0
2022-09-12 14:20:00,117.79,118.15,117.79,118.07,4307.0,110.1964,110.5332,110.1964,110.4583,4307.0
2022-09-12 14:25:00,118.12,118.17,117.94,118.01,5458.0,110.5051,110.5519,110.3367,110.4022,5458.0
2022-09-12 14:30:00,118.01,118.09,117.84,117.88,3921.0,110.4022,110.477,110.2432,110.2806,3921.0
2022-09-12 14:35:00,117.91,117.99,117.87,117.97,4738.0,110.3087,110.3835,110.2712,110.3648,4738.0
2022-09-12 14:40:00,117.97,117.98,117.74,117.79,5057.0,110.3648,110.3741,110.1496,110.1964,5057.0
2022-09-12 14:45:00,117.77,117.88,117.74,117.83,10420.0,110.1777,110.2806,110.1496,110.2338,10420.0
2022-09-12 14:50:00,117.83,117.91,117.8,117.84,6082.0,110.2338,110.3087,110.2057,110.2432,6082.0
2022-09-12 14:55:00,117.78,117.85,117.73,117.73,12250.0,110.187,110.2525,110.1403,110.1403,12250.0
2022-09-12 15:00:00,117.8,117.82,117.63,117.82,10877.0,110.2057,110.2245,110.0467,110.2245,10877.0
2022-09-12 15:05:00,117.83,117.84,117.73,117.75,6772.0,110.2338,110.2432,110.1403,110.159,6772.0
2022-09-12 15:10:00,117.74,117.92,117.72,117.92,6933.0,110.1496,110.318,110.1309,110.318,6933.0
2022-09-12 15:15:00,117.92,117.92,117.71,117.76,6534.0,110.318,110.318,110.1215,110.1683,6534.0
2022-09-12 15:20:00,117.77,117.96,117.77,117.9,3503.0,110.1777,110.3554,110.1777,110.2993,3503.0
2022-09-12 15:25:00,117.9,117.97,117.84,117.85,6637.0,110.2993,110.3648,110.2432,110.2525,6637.0
2022-09-12 15:30:00,117.85,117.91,117.76,117.78,11786.0,110.2525,110.3087,110.1683,110.187,11786.0
2022-09-12 15:35:00,117.81,117.85,117.69,117.85,14198.0,110.2151,110.2525,110.1028,110.2525,14198.0
2022-09-12 15:40:00,117.86,117.87,117.69,117.86,14650.0,110.2619,110.2712,110.1028,110.2619,14650.0
2022-09-12 15:45:00,117.86,117.89,117.6,117.77,20171.0,110.2619,110.2899,110.0186,110.1777,20171.0
2022-09-12 15:50:00,117.74,117.8,117.53,117.58,27600.0,110.1496,110.2057,109.9532,109.9999,27600.0
2022-09-12 15:55:00,117.56,117.83,117.53,117.82,69699.0,109.9812,110.2338,109.9532,110.2245,69699.0
2022-09-13 09:30:00,115.05,115.08,114.08,114.28,22824.0,107.633,107.6611,106.7256,106.9127,22824.0
2022-09-13 09:35:00,114.3,114.3,113.66,113.98,19794.0,106.9314,106.9314,106.3326,106.632,19794.0
2022-09-13 09:40:00,114.07,114.41,113.73,113.73,9473.0,106.7162,107.0343,106.3981,106.3981,9473.0
2022-09-13 09:45:00,113.83,113.92,113.55,113.74,10977.0,106.4917,106.5759,106.2297,106.4075,10977.0
2022-09-13 09:50:00,113.75,114.49,113.74,114.42,7875.0,106.4168,107.1091,106.4075,107.0436,7875.0
2022-09-13 09:55:00,114.36,114.36,113.35,113.35,10337.0,106.9875,106.9875,106.0426,106.0426,10337.0
2022-09-13 10:00:00,113.36,113.82,112.79,113.52,21085.0,106.052,106.4823,105.5187,106.2017,21085.0
2022-09-13 10:05:00,113.57,113.67,113.23,113.44,10703.0,106.2484,106.342,105.9304,106.1268,10703.0
2022-09-13 10:10:00,113.52,113.56,112.86,112.86,21059.0,106.2017,106.2391,105.5842,105.5842,21059.0
2022-09-13 10:15:00,112.87,113.57,112.71,113.44,36325.0,105.5936,106.2484,105.4439,106.1268,36325.0
2022-09-13 10:20:00,113.43,113.5,113.06,113.15,9087.0,106.1175,106.183,105.7713,105.8555,9087.0
2022-09-13 10:25:00,113.3,113.75,113.12,113.61,9240.0,105.9958,106.4168,105.8275,106.2859,9240.0
2022-09-13 10:30:00,113.6,113.73,113.4,113.48,6770.0,106.2765,106.3981,106.0894,106.1642,6770.0
2022-09-13 10:35:00,113.45,113.48,112.97,112.98,5996.0,106.1362,106.1642,105.6871,105.6965,5996.0
2022-09-13 10:40:00,113.03,113.35,112.96,113.35,5100.0,105.7433,106.0426,105.6778,106.0426,5100.0
2022-09-13 10:45:00,113.23,113.23,112.79,112.79,7447.0,105.9304,105.9304,105.5187,105.5187,7447.0
2022-09-13 10:50:00,112.77,113.49,112.75,113.49,5550.0,105.5,106.1736,105.4813,106.1736,5550.0
2022-09-13 10:55:00,113.48,113.95,113.41,113.58,8133.0,106.1642,106.6039,106.0988,106.2578,8133.0
2022-09-13 11:00:00,113.65,113.65,113.16,113.18,27612.0,106.3233,106.3233,105.8649,105.8836,27612.0
2022-09-13 11:05:00,113.19,113.23,112.89,113.03,7852.0,105.8929,105.9304,105.6123,105.7433,7852.0
2022-09-13 11:10:00,112.99,113.35,112.77,113.11,10271.0,105.7058,106.0426,105.5,105.8181,10271.0
2022-09-13 11:15:00,113.07,113.11,112.84,113.01,10568.0,105.7807,105.8181,105.5655,105.7245,10568.0
2022-09-13 11:20:00,112.98,113.19,112.85,113.05,9320.0,105.6965,105.8929,105.5749,105.762,9320.0
2022-09-13 11:25:00,113.03,113.45,112.99,113.45,10513.0,105.7433,106.1362,105.7058,106.1362,10513.0
2022-09-13 11:30:00,113.45,113.8,113.44,113.8,3725.0,106.1362,106.4636,106.1268,106.4636,3725.0
2022-09-13 11:35:00,113.86,113.9,113.6,113.82,6353.0,106.5197,106.5572,106.2765,106.4823,6353.0
2022-09-13 11:40:00,113.79,113.81,113.34,113.45,4577.0,106.4543,106.473,106.0333,106.1362,4577.0
2022-09-13 11:45:00,113.43,113.67,113.27,113.53,7006.0,106.1175,106.342,105.9678,106.211,7006.0
2022-09-13 11:50:00,113.54,113.74,113.44,113.72,9207.0,106.2204,106.4075,106.1268,106.3888,9207.0
2022-09-13 11:55:00,113.65,113.91,113.64,113.81,2455.0,106.3233,106.5665,106.3139,106.473,2455.0
2022-09-13 12:00:00,113.76,114.01,113.64,114.01,4100.0,106.4262,106.6601,106.3139,106.6601,4100.0
2022-09-13 12:05:00,114.0,114.09,113.95,114.08,3636.0,106.6507,106.7349,106.6039,106.7256,3636.0
2022-09-13 12:10:00,114.04,114.07,113.93,113.93,11675.0,106.6881,106.7162,106.5852,106.5852,11675.0
2022-09-13 12:15:00,114.02,114.06,113.92,113.92,3885.0,106.6694,106.7069,106.5759,106.5759,3885.0
2022-09-13 12:20:00,113.95,114.23,113.94,114.21,4277.0,106.6039,106.8659,106.5946,106.8472,4277.0
2022-09-13 12:25:00,114.24,114.39,114.13,114.26,4743.0,106.8752,107.0156,106.7723,106.894,4743.0
2022-09-13 12:30:00,114.24,114.33,114.09,114.28,4932.0,106.8752,106.9594,106.7349,106.9127,4932.0
2022-09-13 12:35:00,114.32,114.45,114.32,114.37,5103.0,106.9501,107.0717,106.9501,106.9969,5103.0
2022-09-13 12:40:00,114.34,114.4,114.21,114.3,4825.0,106.9688,107.0249,106.8472,106.9314,4825.0
2022-09-13 12:45:00,114.31,114.33,114.12,114.31,3403.0,106.9407,106.9594,106.763,106.9407,3403.0
2022-09-13 12:50:00,114.33,114.4,114.26,114.32,3912.0,106.9594,107.0249,106.894,106.9501,3912.0
2022-09-13 12:55:00,114.36,114.4,114.06,114.13,5770.0,106.9875,107.0249,106.7069,106.7723,5770.0
2022-09-13 13:00:00,114.02,114.21,113.7,113.72,8614.0,106.6694,106.8472,106.3701,106.3888,8614.0
2022-09-13 13:05:00,113.72,113.79,113.57,113.64,3208.0,106.3888,106.4543,106.2484,106.3139,3208.0
2022-09-13 13:10:00,113.61,113.71,113.52,113.52,2983.0,106.2859,106.3794,106.2017,106.2017,2983.0
2022-09-13 13:15:00,113.54,113.61,113.37,113.41,3125.0,106.2204,106.2859,106.0613,106.0988,3125.0
2022-09-13 13:20:00,113.45,113.63,113.4,113.61,3631.0,106.1362,106.3046,106.0894,106.2859,3631.0
2022-09-13 13:25:00,113.57,114.0,113.55,114.0,4342.0,106.2484,106.6507,106.2297,106.6507,4342.0
2022-09-13 13:30:00,113.97,114.18,113.95,114.17,4055.0,106.6227,106.8191,106.6039,106.8098,4055.0
2022-09-13 13:35:00,114.14,114.3,114.1,114.3,4965.0,106.7817,106.9314,106.7443,106.9314,4965.0
2022-09-13 13:40:00,114.32,114.41,114.15,114.21,6704.0,106.9501,107.0343,106.7911,106.8472,6704.0
2022-09-13 13:45:00,114.19,114.19,113.81,114.07,4176.0,106.8285,106.8285,106.473,106.7162,4176.0
2022-09-13 13:50:00,113.99,114.04,113.67,113.67,4056.0,106.6414,106.6881,106.342,106.342,4056.0
2022-09-13 13:55:00,113.72,113.72,113.46,113.57,4470.0,106.3888,106.3888,106.1455,106.2484,4470.0
2022-09-13 14:00:00,113.5,113.51,113.4,113.48,3410.0,106.183,106.1923,106.0894,106.1642,3410.0
2022-09-13 14:05:00,113.52,113.55,113.35,113.4,4657.0,106.2017,106.2297,106.0426,106.0894,4657.0
2022-09-13 14:10:00,113.41,113.41,113.11,113.34,7103.0,106.0988,106.0988,105.8181,106.0333,7103.0
2022-09-13 14:15:00,113.26,113.26,113.06,113.07,7825.0,105.9584,105.9584,105.7713,105.7807,7825.0
2022-09-13 14:20:00,113.08,113.2,112.98,113.14,7664.0,105.79,105.9023,105.6965,105.8462,7664.0
2022-09-13 14:25:00,113.12,113.12,112.8,112.81,4713.0,105.8275,105.8275,105.5281,105.5374,4713.0
2022-09-13 14:30:00,112.75,112.91,112.7,112.87,5367.0,105.4813,105.631,105.4345,105.5936,5367.0
2022-09-13 14:35:00,112.88,112.92,112.74,112.74,4346.0,105.6029,105.6403,105.4719,105.4719,4346.0
2022-09-13 14:40:00,112.77,112.8,112.62,112.67,4561.0,105.5,105.5281,105.3597,105.4065,4561.0
2022-09-13 14:45:00,112.64,112.81,112.6,112.66,7934.0,105.3784,105.5374,105.341,105.3971,7934.0
2022-09-13 14:50:00,112.63,112.63,112.47,112.53,8374.0,105.369,105.369,105.2194,105.2755,8374.0
2022-09-13 14:55:00,112.56,112.8,112.53,112.79,4842.0,105.3036,105.5281,105.2755,105.5187,4842.0
2022-09-13 15:00:00,112.77,112.94,112.72,112.91,4038.0,105.5,105.6591,105.4532,105.631,4038.0
2022-09-13 15:05:00,112.9,112.9,112.72,112.77,7997.0,105.6216,105.6216,105.4532,105.5,7997.0
2022-09-13 15:10:00,112.77,112.91,112.75,112.81,6804.0,105.5,105.631,105.4813,105.5374,6804.0
2022-09-13 15:15:00,112.84,112.89,112.69,112.86,12750.0,105.5655,105.6123,105.4252,105.5842,12750.0
2022-09-13 15:20:00,112.86,113.21,112.78,113.17,22437.0,105.5842,105.9117,105.5094,105.8742,22437.0
2022-09-13 15:25:00,113.18,113.28,113.04,113.26,25291.0,105.8836,105.9771,105.7526,105.9584,25291.0
2022-09-13 15:30:00,113.26,113.26,112.98,113.2,24100.0,105.9584,105.9584,105.6965,105.9023,24100.0
2022-09-13 15:35:00,113.18,113.41,113.12,113.34,29359.0,105.8836,106.0988,105.8275,106.0333,29359.0
2022-09-13 15:40:00,113.33,113.36,113.14,113.34,21666.0,106.0239,106.052,105.8462,106.0333,21666.0
2022-09-13 15:45:00,113.35,113.4,113.15,113.36,35779.0,106.0426,106.0894,105.8555,106.052,35779.0
2022-09-13 15:50:00,113.35,113.65,113.25,113.65,42694.0,106.0426,106.3233,105.9491,106.3233,42694.0
2022-09-13 15:55:00,113.65,114.04,113.59,113.9,85558.0,106.3233,106.6881,106.2672,106.5572,85558.0
2022-09-14 09:30:00,114.13,114.67,113.78,113.79,12284.0,106.7723,107.2775,106.4449,106.4543,12284.0
2022-09-14 09:35:00,113.64,113.72,113.02,113.04,3440.0,106.3139,106.3888,105.7339,105.7526,3440.0
2022-09-14 09:40:00,113.02,113.02,112.17,112.68,6551.0,105.7339,105.7339,104.9387,105.4158,6551.0
2022-09-14 09:45:00,112.79,112.88,112.25,112.33,4972.0,105.5187,105.6029,105.0135,105.0884,4972.0
2022-09-14 09:50:00,112.35,112.54,112.19,112.46,7185.0,105.1071,105.2848,104.9574,105.21,7185.0
2022-09-14 09:55:00,112.34,112.96,112.31,112.83,6041.0,105.0977,105.6778,105.0697,105.5561,6041.0
2022-09-14 10:00:00,112.88,113.21,112.78,113.02,7674.0,105.6029,105.9117,105.5094,105.7339,7674.0
2022-09-14 10:05:00,113.04,113.25,112.76,112.79,4189.0,105.7526,105.9491,105.4907,105.5187,4189.0
2022-09-14 10:10:00,112.77,113.06,112.55,112.81,8032.0,105.5,105.7713,105.2942,105.5374,8032.0
2022-09-14 10:15:00,112.93,113.12,112.57,112.65,3465.0,105.6497,105.8275,105.3129,105.3878,3465.0
2022-09-14 10:20:00,112.65,112.88,112.49,112.78,5352.0,105.3878,105.6029,105.2381,105.5094,5352.0
2022-09-14 10:25:00,112.69,112.7,112.23,112.26,6708.0,105.4252,105.4345,104.9948,105.0229,6708.0
2022-09-14 10:30:00,112.21,113.05,112.12,113.05,7617.0,104.9761,105.762,104.8919,105.762,7617.0
2022-09-14 10:35:00,113.17,113.52,113.11,113.5,3964.0,105.8742,106.2017,105.8181,106.183,3964.0
2022-09-14 10:40:00,113.43,113.98,113.42,113.81,6280.0,106.1175,106.632,106.1081,106.473,6280.0
2022-09-14 10:45:00,113.81,114.18,113.72,113.84,7298.0,106.473,106.8191,106.3888,106.501,7298.0
2022-09-14 10:50:00,113.88,114.14,113.76,114.08,5484.0,106.5385,106.7817,106.4262,106.7256,5484.0
2022-09-14 10:55:00,114.08,114.2,113.92,114.2,8809.0,106.7256,106.8378,106.5759,106.8378,8809.0
2022-09-14 11:00:00,114.23,114.61,114.16,114.61,4379.0,106.8659,107.2214,106.8004,107.2214,4379.0
2022-09-14 11:05:00,114.59,115.02,114.48,115.02,8038.0,107.2027,107.605,107.0998,107.605,8038.0
2022-09-14 11:10:00,114.99,115.12,114.86,114.86,6989.0,107.5769,107.6985,107.4553,107.4553,6989.0
2022-09-14 11:15:00,114.77,114.83,114.53,114.63,2696.0,107.3711,107.4272,107.1466,107.2401,2696.0
2022-09-14 11:20:00,114.58,114.59,114.43,114.52,2075.0,107.1933,107.2027,107.053,107.1372,2075.0
2022-09-14 11:25:00,114.36,114.52,114.27,114.32,3100.0,106.9875,107.1372,106.9033,106.9501,3100.0
2022-09-14 11:30:00,114.35,114.5,114.28,114.42,5114.0,106.9782,107.1185,106.9127,107.0436,5114.0
2022-09-14 11:35:00,114.46,114.83,114.38,114.8,7773.0,107.0811,107.4272,107.0062,107.3991,7773.0
2022-09-14 11:40:00,114.77,115.05,114.64,114.94,12437.0,107.3711,107.633,107.2495,107.5301,12437.0
2022-09-14 11:45:00,114.95,115.12,114.92,114.95,8321.0,107.5395,107.6985,107.5114,107.5395,8321.0
2022-09-14 11:50:00,114.93,115.02,114.71,115.02,12576.0,107.5208,107.605,107.3149,107.605,12576.0
2022-09-14 11:55:00,115.01,115.12,114.79,114.79,7057.0,107.5956,107.6985,107.3898,107.3898,7057.0
2022-09-14 12:00:00,114.79,115.05,114.68,114.73,17024.0,107.3898,107.633,107.2869,107.3337,17024.0
2022-09-14 12:05:00,114.68,114.76,114.52,114.63,15677.0,107.2869,107.3617,107.1372,107.2401,15677.0
2022-09-14 12:10:00,114.62,114.8,114.38,114.75,23487.0,107.2308,107.3991,107.0062,107.3524,23487.0
2022-09-14 12:15:00,114.77,114.77,114.57,114.6,4050.0,107.3711,107.3711,107.184,107.212,4050.0
2022-09-14 12:20:00,114.62,114.62,114.24,114.24,3404.0,107.2308,107.2308,106.8752,106.8752,3404.0
2022-09-14 12:25:00,114.28,114.29,113.88,113.93,5280.0,106.9127,106.922,106.5385,106.5852,5280.0
2022-09-14 12:30:00,114.0,114.04,113.71,113.75,2948.0,106.6507,106.6881,106.3794,106.4168,2948.0
2022-09-14 12:35:00,113.8,114.07,113.77,113.98,3506.0,106.4636,106.7162,106.4355,106.632,3506.0
2022-09-14 12:40:00,114.0,114.23,113.99,114.22,5340.0,106.6507,106.8659,106.6414,106.8565,5340.0
2022-09-14 12:45:00,114.27,114.27,114.14,114.21,1309.0,106.9033,106.9033,106.7817,106.8472,1309.0
2022-09-14 12:50:00,114.25,114.34,114.22,114.34,3009.0,106.8846,106.9688,106.8565,106.9688,3009.0
2022-09-14 12:55:00,114.31,114.32,114.03,114.08,3331.0,106.9407,106.9501,106.6788,106.7256,3331.0
2022-09-14 13:00:00,114.06,114.17,113.97,114.03,3600.0,106.7069,106.8098,106.6227,106.6788,3600.0
2022-09-14 13:05:00,114.03,114.18,113.96,114.11,2607.0,106.6788,106.8191,106.6133,106.7536,2607.0
2022-09-14 13:10:00,114.16,114.43,114.14,114.43,2140.0,106.8004,107.053,106.7817,107.053,2140.0
2022-09-14 13:15:00,114.38,114.39,114.26,114.29,7836.0,107.0062,107.0156,106.894,106.922,7836.0
2022-09-14 13:20:00,114.32,114.38,114.22,114.3,3146.0,106.9501,107.0062,106.8565,106.9314,3146.0
2022-09-14 13:25:00,114.32,114.5,114.31,114.44,5796.0,106.9501,107.1185,106.9407,107.0624,5796.0
2022-09-14 13:30:00,114.51,114.55,114.34,114.44,2876.0,107.1278,107.1653,106.9688,107.0624,2876.0
2022-09-14 13:35:00,114.4,114.42,114.17,114.23,4131.0,107.0249,107.0436,106.8098,106.8659,4131.0
2022-09-14 13:40:00,114.25,114.3,114.12,114.24,6018.0,106.8846,106.9314,106.763,106.8752,6018.0
2022-09-14 13:45:00,114.21,114.21,113.87,114.02,5567.0,106.8472,106.8472,106.5291,106.6694,5567.0
2022-09-14 13:50:00,114.01,114.23,113.96,114.23,4540.0,106.6601,106.8659,106.6133,106.8659,4540.0
2022-09-14 13:55:00,114.21,114.21,114.0,114.09,5174.0,106.8472,106.8472,106.6507,106.7349,5174.0
2022-09-14 14:00:00,114.05,114.11,113.75,113.77,13908.0,106.6975,106.7536,106.4168,106.4355,13908.0
2022-09-14 14:05:00,113.87,113.97,113.78,113.94,6230.0,106.5291,106.6227,106.4449,106.5946,6230.0
2022-09-14 14:10:00,113.96,114.15,113.88,114.14,6562.0,106.6133,106.7911,106.5385,106.7817,6562.0
2022-09-14 14:15:00,114.15,114.33,114.06,114.32,5011.0,106.7911,106.9594,106.7069,106.9501,5011.0
2022-09-14 14:20:00,114.37,114.42,114.26,114.38,5262.0,106.9969,107.0436,106.894,107.0062,5262.0
2022-09-14 14:25:00,114.41,114.46,114.34,114.42,5679.0,107.0343,107.0811,106.9688,107.0436,5679.0
2022-09-14 14:30:00,114.39,114.5,114.38,114.43,6108.0,107.0156,107.1185,107.0062,107.053,6108.0
2022-09-14 14:35:00,114.4,114.6,114.4,114.58,7144.0,107.0249,107.212,107.0249,107.1933,7144.0
2022-09-14 14:40:00,114.55,114.55,114.32,114.33,4586.0,107.1653,107.1653,106.9501,106.9594,4586.0
2022-09-14 14:45:00,114.34,114.36,114.18,114.36,5400.0,106.9688,106.9875,106.8191,106.9875,5400.0
2022-09-14 14:50:00,114.33,114.51,114.2,114.26,6724.0,106.9594,107.1278,106.8378,106.894,6724.0
2022-09-14 14:55:00,114.35,114.39,114.12,114.14,2900.0,106.9782,107.0156,106.763,106.7817,2900.0
2022-09-14 15:00:00,114.14,114.33,114.0,114.04,2833.0,106.7817,106.9594,106.6507,106.6881,2833.0
2022-09-14 15:05:00,114.1,114.16,114.06,114.07,2181.0,106.7443,106.8004,106.7069,106.7162,2181.0
2022-09-14 15:10:00,114.11,114.11,113.78,113.78,4904.0,106.7536,106.7536,106.4449,106.4449,4904.0
2022-09-14 15:15:00,113.74,113.76,113.46,113.5,3316.0,106.4075,106.4262,106.1455,106.183,3316.0
2022-09-14 15:20:00,113.5,113.69,113.45,113.65,10312.0,106.183,106.3607,106.1362,106.3233,10312.0
2022-09-14 15:25:00,113.6,113.75,113.39,113.7,11282.0,106.2765,106.4168,106.08,106.3701,11282.0
2022-09-14 15:30:00,113.7,114.06,113.56,114.06,20531.0,106.3701,106.7069,106.2391,106.7069,20531.0
2022-09-14 15:35:00,114.03,114.13,113.9,114.13,11266.0,106.6788,106.7723,106.5572,106.7723,11266.0
2022-09-14 15:40:00,114.09,114.45,114.06,114.39,8492.0,106.7349,107.0717,106.7069,107.0156,8492.0
2022-09-14 15:45:00,114.38,114.47,114.18,114.18,16478.0,107.0062,107.0904,106.8191,106.8191,16478.0
2022-09-14 15:50:00,114.17,114.62,114.12,114.58,39121.0,106.8098,107.2308,106.763,107.1933,39121.0
2022-09-14 15:55:00,114.56,114.77,114.53,114.69,40201.0,107.1746,107.3711,107.1466,107.2962,40201.0
2022-09-15 09:30:00,114.77,115.93,114.32,115.92,26975.0,107.3711,108.4563,106.9501,108.4469,26975.0
2022-09-15 09:35:00,115.88,116.37,115.66,116.17,6247.0,108.4095,108.8679,108.2037,108.6808,6247.0
2022-09-15 09:40:00,116.2,116.45,115.9,116.15,8520.0,108.7089,108.9428,108.4282,108.6621,8520.0
2022-09-15 09:45:00,116.17,116.33,115.91,116.33,13604.0,108.6808,108.8305,108.4376,108.8305,13604.0
2022-09-15 09:50:00,116.49,116.49,116.15,116.26,3330.0,108.9802,108.9802,108.6621,108.765,3330.0
2022-09-15 09:55:00,116.23,116.57,116.06,116.57,19449.0,108.737,109.055,108.5779,109.055,19449.0
2022-09-15 10:00:00,116.64,116.86,116.25,116.65,10224.0,109.1205,109.3263,108.7557,109.1299,10224.0
2022-09-15 10:05:00,116.61,116.74,116.37,116.59,6431.0,109.0925,109.2141,108.8679,109.0738,6431.0
2022-09-15 10:10:00,116.59,117.0,116.59,116.86,12488.0,109.0738,109.4573,109.0738,109.3263,12488.0
2022-09-15 10:15:00,116.86,116.94,116.63,116.81,8133.0,109.3263,109.4012,109.1112,109.2796,8133.0
2022-09-15 10:20:00,116.56,116.74,116.22,116.55,10293.0,109.0457,109.2141,108.7276,109.0363,10293.0
2022-09-15 10:25:00,116.53,116.6,116.21,116.23,9106.0,109.0176,109.0831,108.7182,108.737,9106.0
2022-09-15 10:30:00,116.23,116.6,116.11,116.53,14056.0,108.737,109.0831,108.6247,109.0176,14056.0
2022-09-15 10:35:00,116.55,116.55,116.19,116.4,14284.0,109.0363,109.0363,108.6995,108.896,14284.0
2022-09-15 10:40:00,116.46,116.57,116.35,116.49,12314.0,108.9521,109.055,108.8492,108.9802,12314.0
2022-09-15 10:45:00,116.6,116.61,116.18,116.31,12435.0,109.0831,109.0925,108.6902,108.8118,12435.0
2022-09-15 10:50:00,116.3,116.33,115.92,116.0,11740.0,108.8024,108.8305,108.4469,108.5218,11740.0
2022-09-15 10:55:00,116.0,116.04,115.59,115.85,15523.0,108.5218,108.5592,108.1382,108.3815,15523.0
2022-09-15 11:00:00,115.75,115.95,115.66,115.86,294905.0,108.2879,108.475,108.2037,108.3908,294905.0
2022-09-15 11:05:00,115.8,115.87,115.63,115.68,16453.0,108.3347,108.4002,108.1756,108.2224,16453.0
2022-09-15 11:10:00,115.73,115.82,115.54,115.59,17756.0,108.2692,108.3534,108.0914,108.1382,17756.0
2022-09-15 11:15:00,115.59,116.05,115.55,116.02,13099.0,108.1382,108.5686,108.1008,108.5405,13099.0
2022-09-15 11:20:00,116.03,116.65,115.94,116.65,9384.0,108.5499,109.1299,108.4657,109.1299,9384.0
2022-09-15 11:25:00,116.64,116.8,116.47,116.53,10619.0,109.1205,109.2702,108.9615,109.0176,10619.0
2022-09-15 11:30:00,116.52,116.82,116.46,116.54,7765.0,109.0083,109.2889,108.9521,109.027,7765.0
2022-09-15 11:35:00,116.46,116.47,115.96,116.03,16591.0,108.9521,108.9615,108.4844,108.5499,16591.0
2022-09-15 11:40:00,115.97,116.25,115.97,116.14,5182.0,108.4937,108.7557,108.4937,108.6528,5182.0
2022-09-15 11:45:00,116.14,116.27,116.04,116.23,2851.0,108.6528,108.7744,108.5592,108.737,2851.0
2022-09-15 11:50:00,116.16,116.16,115.92,116.08,6211.0,108.6715,108.6715,108.4469,108.5966,6211.0
2022-09-15 11:55:00,116.02,116.16,115.84,115.95,20251.0,108.5405,108.6715,108.3721,108.475,20251.0
2022-09-15 12:00:00,115.9,116.15,115.9,116.03,4014.0,108.4282,108.6621,108.4282,108.5499,4014.0
2022-09-15 12:05:00,116.0,116.08,115.34,115.34,16741.0,108.5218,108.5966,107.9043,107.9043,16741.0
2022-09-15 12:10:00,115.43,115.45,115.14,115.32,4219.0,107.9885,108.0072,107.7172,107.8856,4219.0
2022-09-15 12:15:00,115.41,115.51,115.33,115.5,3095.0,107.9698,108.0634,107.895,108.054,3095.0
2022-09-15 12:20:00,115.5,115.59,115.4,115.53,3426.0,108.054,108.1382,107.9605,108.0821,3426.0
2022-09-15 12:25:00,115.6,115.61,115.21,115.21,3200.0,108.1476,108.1569,107.7827,107.7827,3200.0
2022-09-15 12:30:00,115.26,115.35,115.19,115.25,8288.0,107.8295,107.9137,107.764,107.8201,8288.0
2022-09-15 12:35:00,115.25,115.31,115.0,115.08,6217.0,107.8201,107.8763,107.5863,107.6611,6217.0
2022-09-15 12:40:00,115.13,115.43,115.13,115.16,2697.0,107.7079,107.9885,107.7079,107.7359,2697.0
2022-09-15 12:45:00,115.15,115.22,115.08,115.2,28468.0,107.7266,107.7921,107.6611,107.7734,28468.0
2022-09-15 12:50:00,115.16,115.39,115.15,115.32,5454.0,107.7359,107.9511,107.7266,107.8856,5454.0
2022-09-15 12:55:00,115.32,115.32,115.14,115.29,2085.0,107.8856,107.8856,107.7172,107.8576,2085.0
2022-09-15 13:00:00,115.36,115.76,115.35,115.5,4356.0,107.923,108.2973,107.9137,108.054,4356.0
2022-09-15 13:05:00,115.5,115.61,115.41,115.54,2982.0,108.054,108.1569,107.9698,108.0914,2982.0
2022-09-15 13:10:00,115.46,115.48,115.23,115.28,3700.0,108.0166,108.0353,107.8014,107.8482,3700.0
2022-09-15 13:15:00,115.28,115.37,115.22,115.37,4909.0,107.8482,107.9324,107.7921,107.9324,4909.0
2022-09-15 13:20:00,115.33,115.43,115.28,115.39,4499.0,107.895,107.9885,107.8482,107.9511,4499.0
2022-09-15 13:25:00,115.38,115.68,115.35,115.44,4424.0,107.9418,108.2224,107.9137,107.9979,4424.0
2022-09-15 13:30:00,115.38,115.4,115.05,115.09,7351.0,107.9418,107.9605,107.633,107.6705,7351.0
2022-09-15 13:35:00,115.06,115.07,114.82,115.03,15666.0,107.6424,107.6517,107.4179,107.6143,15666.0
2022-09-15 13:40:00,114.98,115.14,114.96,115.0,4671.0,107.5675,107.7172,107.5488,107.5863,4671.0
2022-09-15 13:45:00,115.04,115.09,114.97,115.02,3960.0,107.6237,107.6705,107.5582,107.605,3960.0
2022-09-15 13:50:00,115.05,115.16,114.96,115.15,5058.0,107.633,107.7359,107.5488,107.7266,5058.0
2022-09-15 13:55:00,115.11,115.16,115.08,115.11,2549.0,107.6892,107.7359,107.6611,107.6892,2549.0
2022-09-15 14:00:00,115.07,115.08,114.85,114.91,9004.0,107.6517,107.6611,107.4459,107.5021,9004.0
2022-09-15 14:05:00,114.87,114.98,114.76,114.8,7088.0,107.4646,107.5675,107.3617,107.3991,7088.0
2022-09-15 14:10:00,114.82,115.0,114.82,114.92,3413.0,107.4179,107.5863,107.4179,107.5114,3413.0
2022-09-15 14:15:00,114.93,115.28,114.87,115.2,7145.0,107.5208,107.8482,107.4646,107.7734,7145.0
2022-09-15 14:20:00,115.2,115.2,115.03,115.16,2952.0,107.7734,107.7734,107.6143,107.7359,2952.0
2022-09-15 14:25:00,115.19,115.21,115.09,115.1,3058.0,107.764,107.7827,107.6705,107.6798,3058.0
2022-09-15 14:30:00,115.1,115.36,114.99,114.99,5113.0,107.6798,107.923,107.5769,107.5769,5113.0
2022-09-15 14:35:00,115.0,115.07,114.93,115.01,3176.0,107.5863,107.6517,107.5208,107.5956,3176.0
2022-09-15 14:40:00,114.95,114.96,114.75,114.85,5948.0,107.5395,107.5488,107.3524,107.4459,5948.0
2022-09-15 14:45:00,114.82,114.84,114.51,114.52,8083.0,107.4179,107.4366,107.1278,107.1372,8083.0
2022-09-15 14:50:00,114.52,114.72,114.51,114.7,5872.0,107.1372,107.3243,107.1278,107.3056,5872.0
2022-09-15 14:55:00,114.64,114.69,114.57,114.65,8112.0,107.2495,107.2962,107.184,107.2588,8112.0
2022-09-15 15:00:00,114.65,114.71,114.53,114.65,9442.0,107.2588,107.3149,107.1466,107.2588,9442.0
2022-09-15 15:05:00,114.67,114.71,114.43,114.43,4837.0,107.2775,107.3149,107.053,107.053,4837.0
2022-09-15 15:10:00,114.45,114.45,114.08,114.17,13572.0,107.0717,107.0717,106.7256,106.8098,13572.0
2022-09-15 15:15:00,114.17,114.26,113.82,113.92,7027.0,106.8098,106.894,106.4823,106.5759,7027.0
2022-09-15 15:20:00,113.9,113.91,113.55,113.73,10977.0,106.5572,106.5665,106.2297,106.3981,10977.0
2022-09-15 15:25:00,113.76,113.87,113.73,113.87,6501.0,106.4262,106.5291,106.3981,106.5291,6501.0
2022-09-15 15:30:00,113.88,114.03,113.76,113.97,9131.0,106.5385,106.6788,106.4262,106.6227,9131.0
2022-09-15 15:35:00,113.97,114.21,113.93,114.18,7797.0,106.6227,106.8472,106.5852,106.8191,7797.0
2022-09-15 15:40:00,114.18,114.32,114.0,114.3,16393.0,106.8191,106.9501,106.6507,106.9314,16393.0
2022-09-15 15:45:00,114.29,114.44,114.21,114.26,14608.0,106.922,107.0624,106.8472,106.894,14608.0
2022-09-15 15:50:00,114.26,114.5,114.11,114.41,25090.0,106.894,107.1185,106.7536,107.0343,25090.0
2022-09-15 15:55:00,114.46,114.56,114.29,114.38,41640.0,107.0811,107.1746,106.922,107.0062,41640.0
2022-09-16 09:30:00,112.54,112.85,111.51,112.11,70906.0,105.2848,105.5749,104.3212,104.8826,70906.0
2022-09-16 09:35:00,112.05,112.25,111.75,112.07,7931.0,104.8264,105.0135,104.5458,104.8451,7931.0
2022-09-16 09:40:00,112.12,112.39,111.91,112.3,10266.0,104.8919,105.1445,104.6955,105.0603,10266.0
2022-09-16 09:45:00,112.25,112.56,111.28,111.31,6384.0,105.0135,105.3036,104.1061,104.1341,6384.0
2022-09-16 09:50:00,111.28,111.46,110.52,111.25,16652.0,104.1061,104.2745,103.3951,104.078,16652.0
2022-09-16 09:55:00,111.12,111.41,110.66,110.75,23376.0,103.9564,104.2277,103.526,103.6102,23376.0
2022-09-16 10:00:00,110.91,111.31,110.79,111.01,24804.0,103.7599,104.1341,103.6477,103.8535,24804.0
2022-09-16 10:05:00,111.01,111.77,111.01,111.74,17529.0,103.8535,104.5645,103.8535,104.5364,17529.0
2022-09-16 10:10:00,111.86,112.47,111.85,112.15,7581.0,104.6487,105.2194,104.6393,104.92,7581.0
2022-09-16 10:15:00,112.07,112.23,111.88,112.02,17659.0,104.8451,104.9948,104.6674,104.7984,17659.0
2022-09-16 10:20:00,111.97,112.18,111.63,112.18,14090.0,104.7516,104.9481,104.4335,104.9481,14090.0
2022-09-16 10:25:00,112.18,112.35,112.08,112.11,6835.0,104.9481,105.1071,104.8545,104.8826,6835.0
2022-09-16 10:30:00,112.28,112.53,112.21,112.4,12078.0,105.0416,105.2755,104.9761,105.1539,12078.0
2022-09-16 10:35:00,112.47,112.57,112.1,112.25,16345.0,105.2194,105.3129,104.8732,105.0135,16345.0
2022-09-16 10:40:00,112.2,112.54,112.09,112.09,6686.0,104.9668,105.2848,104.8639,104.8639,6686.0
2022-09-16 10:45:00,112.03,112.37,112.02,112.35,5401.0,104.8077,105.1258,104.7984,105.1071,5401.0
2022-09-16 10:50:00,112.48,112.69,112.36,112.49,11684.0,105.2287,105.4252,105.1164,105.2381,11684.0
2022-09-16 10:55:00,112.41,112.43,112.12,112.23,6418.0,105.1632,105.1819,104.8919,104.9948,6418.0
2022-09-16 11:00:00,112.34,112.46,112.22,112.26,8263.0,105.0977,105.21,104.9855,105.0229,8263.0
2022-09-16 11:05:00,112.32,112.45,112.2,112.45,6524.0,105.079,105.2006,104.9668,105.2006,6524.0
2022-09-16 11:10:00,112.4,112.5,112.31,112.35,10867.0,105.1539,105.2474,105.0697,105.1071,10867.0
2022-09-16 11:15:00,112.31,112.59,112.24,112.45,11440.0,105.0697,105.3316,105.0042,105.2006,11440.0
2022-09-16 11:20:00,112.41,112.41,112.1,112.1,3332.0,105.1632,105.1632,104.8732,104.8732,3332.0
2022-09-16 11:25:00,112.11,112.34,112.06,112.07,3424.0,104.8826,105.0977,104.8358,104.8451,3424.0
2022-09-16 11:30:00,112.12,112.33,112.0,112.16,3377.0,104.8919,105.0884,104.7797,104.9293,3377.0
2022-09-16 11:35:00,112.17,112.24,111.92,112.0,3100.0,104.9387,105.0042,104.7048,104.7797,3100.0
2022-09-16 11:40:00,111.92,112.18,111.82,111.91,5660.0,104.7048,104.9481,104.6113,104.6955,5660.0
2022-09-16 11:45:00,111.94,112.11,111.94,112.04,3042.0,104.7235,104.8826,104.7235,104.8171,3042.0
2022-09-16 11:50:00,112.04,112.24,112.01,112.01,4860.0,104.8171,105.0042,104.789,104.789,4860.0
2022-09-16 11:55:00,112.02,112.27,111.96,112.27,4835.0,104.7984,105.0322,104.7422,105.0322,4835.0
2022-09-16 12:00:00,112.22,112.22,112.03,112.1,2100.0,104.9855,104.9855,104.8077,104.8732,2100.0
2022-09-16 12:05:00,112.07,112.23,112.0,112.02,11270.0,104.8451,104.9948,104.7797,104.7984,11270.0
2022-09-16 12:10:00,111.97,112.13,111.73,111.76,12999.0,104.7516,104.9013,104.5271,104.5551,12999.0
2022-09-16 12:15:00,111.74,111.85,111.63,111.85,2300.0,104.5364,104.6393,104.4335,104.6393,2300.0
2022-09-16 12:20:00,111.87,111.87,111.57,111.62,10909.0,104.658,104.658,104.3774,104.4242,10909.0
2022-09-16 12:25:00,111.69,111.69,111.37,111.4,6254.0,104.4896,104.4896,104.1903,104.2183,6254.0
2022-09-16 12:30:00,111.39,111.59,111.38,111.43,5421.0,104.209,104.3961,104.1996,104.2464,5421.0
2022-09-16 12:35:00,111.37,111.42,111.33,111.42,3301.0,104.1903,104.237,104.1528,104.237,3301.0
2022-09-16 12:40:00,111.39,111.66,111.39,111.64,3908.0,104.209,104.4616,104.209,104.4429,3908.0
2022-09-16 12:45:00,111.67,111.78,111.61,111.78,2642.0,104.4709,104.5738,104.4148,104.5738,2642.0
2022-09-16 12:50:00,111.7,112.0,111.7,111.9,3791.0,104.499,104.7797,104.499,104.6861,3791.0
2022-09-16 12:55:00,111.8,112.05,111.68,112.05,4802.0,104.5925,104.8264,104.4803,104.8264,4802.0
2022-09-16 13:00:00,111.99,112.04,111.73,111.74,2032.0,104.7703,104.8171,104.5271,104.5364,2032.0
2022-09-16 13:05:00,111.81,111.81,111.54,111.6,4204.0,104.6019,104.6019,104.3493,104.4054,4204.0
2022-09-16 13:10:00,111.64,111.64,111.53,111.53,2761.0,104.4429,104.4429,104.34,104.34,2761.0
2022-09-16 13:15:00,111.59,111.67,111.54,111.65,5372.0,104.3961,104.4709,104.3493,104.4522,5372.0
2022-09-16 13:20:00,111.58,111.63,111.49,111.58,5973.0,104.3867,104.4335,104.3025,104.3867,5973.0
2022-09-16 13:25:00,111.55,111.63,111.48,111.58,4805.0,104.3587,104.4335,104.2932,104.3867,4805.0
2022-09-16 13:30:00,111.59,111.77,111.32,111.33,9570.0,104.3961,104.5645,104.1435,104.1528,9570.0
2022-09-16 13:35:00,111.36,111.55,111.36,111.47,4367.0,104.1809,104.3587,104.1809,104.2838,4367.0
2022-09-16 13:40:00,111.47,111.5,111.29,111.47,4173.0,104.2838,104.3119,104.1154,104.2838,4173.0
2022-09-16 13:45:00,111.48,111.51,111.37,111.38,5770.0,104.2932,104.3212,104.1903,104.1996,5770.0
2022-09-16 13:50:00,111.36,111.36,111.09,111.16,9767.0,104.1809,104.1809,103.9283,103.9938,9767.0
2022-09-16 13:55:00,111.16,111.23,111.07,111.2,9787.0,103.9938,104.0593,103.9096,104.0312,9787.0
2022-09-16 14:00:00,111.2,111.21,111.08,111.12,8895.0,104.0312,104.0406,103.919,103.9564,8895.0
2022-09-16 14:05:00,111.15,111.17,110.91,111.0,5653.0,103.9845,104.0032,103.7599,103.8441,5653.0
2022-09-16 14:10:00,111.03,111.18,111.0,111.17,9511.0,103.8722,104.0125,103.8441,104.0032,9511.0
2022-09-16 14:15:00,111.16,111.16,110.88,110.91,4775.0,103.9938,103.9938,103.7319,103.7599,4775.0
2022-09-16 14:20:00,110.94,111.02,110.85,110.98,10896.0,103.788,103.8628,103.7038,103.8254,10896.0
2022-09-16 14:25:00,110.98,111.36,110.95,111.35,17667.0,103.8254,104.1809,103.7973,104.1716,17667.0
2022-09-16 14:30:00,111.36,111.53,111.26,111.49,9302.0,104.1809,104.34,104.0874,104.3025,9302.0
2022-09-16 14:35:00,111.5,111.5,111.29,111.32,3806.0,104.3119,104.3119,104.1154,104.1435,3806.0
2022-09-16 14:40:00,111.29,111.33,111.15,111.31,7145.0,104.1154,104.1528,103.9845,104.1341,7145.0
2022-09-16 14:45:00,111.31,111.37,111.27,111.28,26720.0,104.1341,104.1903,104.0967,104.1061,26720.0
2022-09-16 14:50:00,111.26,111.32,111.11,111.23,9537.0,104.0874,104.1435,103.947,104.0593,9537.0
2022-09-16 14:55:00,111.19,111.4,111.12,111.38,17279.0,104.0219,104.2183,103.9564,104.1996,17279.0
2022-09-16 15:00:00,111.4,111.61,111.39,111.61,5628.0,104.2183,104.4148,104.209,104.4148,5628.0
2022-09-16 15:05:00,111.65,111.98,111.65,111.92,9056.0,104.4522,104.7609,104.4522,104.7048,9056.0
2022-09-16 15:10:00,111.9,111.9,111.58,111.58,8898.0,104.6861,104.6861,104.3867,104.3867,8898.0
2022-09-16 15:15:00,111.52,111.62,111.45,111.53,6066.0,104.3306,104.4242,104.2651,104.34,6066.0
2022-09-16 15:20:00,111.54,111.95,111.51,111.64,7211.0,104.3493,104.7329,104.3212,104.4429,7211.0
2022-09-16 15:25:00,111.61,111.65,111.42,111.49,11553.0,104.4148,104.4522,104.237,104.3025,11553.0
2022-09-16 15:30:00,111.52,111.72,111.23,111.47,9517.0,104.3306,104.5177,104.0593,104.2838,9517.0
2022-09-16 15:35:00,111.46,111.88,111.42,111.88,11901.0,104.2745,104.6674,104.237,104.6674,11901.0
2022-09-16 15:40:00,111.84,112.28,111.82,112.24,20446.0,104.63,105.0416,104.6113,105.0042,20446.0
2022-09-16 15:45:00,112.27,112.27,111.87,112.08,23078.0,105.0322,105.0322,104.658,104.8545,23078.0
2022-09-16 15:50:00,112.05,112.27,111.57,111.81,130191.0,104.8264,105.0322,104.3774,104.6019,130191.0
2022-09-16 15:55:00,111.76,111.84,110.98,111.7,170548.0,104.5551,104.63,103.8254,104.499,170548.0
2022-09-19 09:30:00,111.62,113.88,110.95,113.5,30357.0,104.4242,106.5385,103.7973,106.183,30357.0
2022-09-19 09:35:00,113.06,113.39,112.6,113.2,7397.0,105.7713,106.08,105.341,105.9023,7397.0
2022-09-19 09:40:00,113.34,113.4,112.8,112.92,9338.0,106.0333,106.0894,105.5281,105.6403,9338.0
2022-09-19 09:45:00,113.07,113.72,113.07,113.51,21694.0,105.7807,106.3888,105.7807,106.1923,21694.0
2022-09-19 09:50:00,113.56,113.61,113.11,113.61,10651.0,106.2391,106.2859,105.8181,106.2859,10651.0
2022-09-19 09:55:00,113.47,113.59,113.26,113.38,8327.0,106.1549,106.2672,105.9584,106.0707,8327.0
2022-09-19 10:00:00,113.34,113.38,112.43,112.46,35003.0,106.0333,106.0707,105.1819,105.21,35003.0
2022-09-19 10:05:00,112.56,113.06,112.37,112.46,9313.0,105.3036,105.7713,105.1258,105.21,9313.0
2022-09-19 10:10:00,112.49,113.3,112.29,113.05,21888.0,105.2381,105.9958,105.051,105.762,21888.0
2022-09-19 10:15:00,113.05,113.05,112.53,112.62,11630.0,105.762,105.762,105.2755,105.3597,11630.0
2022-09-19 10:20:00,112.48,112.55,112.2,112.24,7267.0,105.2287,105.2942,104.9668,105.0042,7267.0
2022-09-19 10:25:00,112.36,112.47,112.02,112.02,7732.0,105.1164,105.2194,104.7984,104.7984,7732.0
2022-09-19 10:30:00,112.03,112.23,111.82,112.16,85530.0,104.8077,104.9948,104.6113,104.9293,85530.0
2022-09-19 10:35:00,112.26,112.53,112.25,112.47,16221.0,105.0229,105.2755,105.0135,105.2194,16221.0
2022-09-19 10:40:00,112.42,112.74,112.42,112.56,7050.0,105.1726,105.4719,105.1726,105.3036,7050.0
2022-09-19 10:45:00,112.7,112.79,112.39,112.7,19306.0,105.4345,105.5187,105.1445,105.4345,19306.0
2022-09-19 10:50:00,112.85,112.85,112.38,112.38,4246.0,105.5749,105.5749,105.1352,105.1352,4246.0
2022-09-19 10:55:00,112.42,112.56,112.24,112.44,2812.0,105.1726,105.3036,105.0042,105.1913,2812.0
2022-09-19 11:00:00,112.5,112.86,112.39,112.67,6648.0,105.2474,105.5842,105.1445,105.4065,6648.0
2022-09-19 11:05:00,112.74,113.11,112.71,112.88,6825.0,105.4719,105.8181,105.4439,105.6029,6825.0
2022-09-19 11:10:00,112.88,113.07,112.75,112.97,6907.0,105.6029,105.7807,105.4813,105.6871,6907.0
2022-09-19 11:15:00,113.06,113.4,113.05,113.07,7767.0,105.7713,106.0894,105.762,105.7807,7767.0
2022-09-19 11:20:00,113.0,113.11,112.86,112.89,6708.0,105.7152,105.8181,105.5842,105.6123,6708.0
2022-09-19 11:25:00,112.77,112.81,112.46,112.46,4993.0,105.5,105.5374,105.21,105.21,4993.0
2022-09-19 11:30:00,112.55,112.77,112.38,112.4,5512.0,105.2942,105.5,105.1352,105.1539,5512.0
2022-09-19 11:35:00,112.38,112.38,111.98,112.07,3100.0,105.1352,105.1352,104.7609,104.8451,3100.0
2022-09-19 11:40:00,112.07,112.29,112.06,112.06,3138.0,104.8451,105.051,104.8358,104.8358,3138.0
2022-09-19 11:45:00,112.13,112.5,112.08,112.44,4438.0,104.9013,105.2474,104.8545,105.1913,4438.0
2022-09-19 11:50:00,112.44,112.56,112.12,112.23,4558.0,105.1913,105.3036,104.8919,104.9948,4558.0
2022-09-19 11:55:00,112.36,112.36,112.1,112.19,2851.0,105.1164,105.1164,104.8732,104.9574,2851.0
2022-09-19 12:00:00,112.23,112.32,112.18,112.18,3101.0,104.9948,105.079,104.9481,104.9481,3101.0
2022-09-19 12:05:00,112.19,112.33,111.85,112.28,13443.0,104.9574,105.0884,104.6393,105.0416,13443.0
2022-09-19 12:10:00,112.31,112.45,112.24,112.31,14074.0,105.0697,105.2006,105.0042,105.0697,14074.0
2022-09-19 12:15:00,112.32,112.32,112.16,112.25,6056.0,105.079,105.079,104.9293,105.0135,6056.0
2022-09-19 12:20:00,112.16,112.25,112.1,112.18,4399.0,104.9293,105.0135,104.8732,104.9481,4399.0
2022-09-19 12:25:00,112.13,112.23,111.98,112.08,13677.0,104.9013,104.9948,104.7609,104.8545,13677.0
2022-09-19 12:30:00,112.12,112.32,112.12,112.31,4002.0,104.8919,105.079,104.8919,105.0697,4002.0
2022-09-19 12:35:00,112.28,112.73,112.26,112.65,17647.0,105.0416,105.4626,105.0229,105.3878,17647.0
2022-09-19 12:40:00,112.64,112.83,112.49,112.83,4568.0,105.3784,105.5561,105.2381,105.5561,4568.0
2022-09-19 12:45:00,112.77,113.01,112.68,112.87,15729.0,105.5,105.7245,105.4158,105.5936,15729.0
2022-09-19 12:50:00,112.84,112.97,112.79,112.94,13925.0,105.5655,105.6871,105.5187,105.6591,13925.0
2022-09-19 12:55:00,112.94,113.17,112.94,113.17,4071.0,105.6591,105.8742,105.6591,105.8742,4071.0
2022-09-19 13:00:00,113.29,113.29,112.99,113.0,5725.0,105.9865,105.9865,105.7058,105.7152,5725.0
2022-09-19 13:05:00,112.93,112.99,112.86,112.9,3035.0,105.6497,105.7058,105.5842,105.6216,3035.0
2022-09-19 13:10:00,112.96,112.98,112.84,112.9,5671.0,105.6778,105.6965,105.5655,105.6216,5671.0
2022-09-19 13:15:00,112.86,113.07,112.69,113.07,31385.0,105.5842,105.7807,105.4252,105.7807,31385.0
2022-09-19 13:20:00,113.03,113.08,112.96,113.08,4432.0,105.7433,105.79,105.6778,105.79,4432.0
2022-09-19 13:25:00,113.11,113.27,113.08,113.21,16036.0,105.8181,105.9678,105.79,105.9117,16036.0
2022-09-19 13:30:00,113.23,113.31,113.09,113.1,2989.0,105.9304,106.0052,105.7994,105.8087,2989.0
2022-09-19 13:35:00,113.03,113.07,112.85,113.06,3125.0,105.7433,105.7807,105.5749,105.7713,3125.0
2022-09-19 13:40:00,113.07,113.07,112.99,113.06,4283.0,105.7807,105.7807,105.7058,105.7713,4283.0
2022-09-19 13:45:00,113.11,113.2,113.0,113.0,2526.0,105.8181,105.9023,105.7152,105.7152,2526.0
2022-09-19 13:50:00,113.04,113.11,112.96,112.98,3000.0,105.7526,105.8181,105.6778,105.6965,3000.0
2022-09-19 13:55:00,112.91,113.13,112.9,113.08,4965.0,105.631,105.8368,105.6216,105.79,4965.0
2022-09-19 14:00:00,113.13,113.24,113.13,113.15,2305.0,105.8368,105.9397,105.8368,105.8555,2305.0
2022-09-19 14:05:00,113.11,113.19,113.06,113.16,2785.0,105.8181,105.8929,105.7713,105.8649,2785.0
2022-09-19 14:10:00,113.2,113.2,113.06,113.13,2730.0,105.9023,105.9023,105.7713,105.8368,2730.0
2022-09-19 14:15:00,113.06,113.17,112.97,113.02,4121.0,105.7713,105.8742,105.6871,105.7339,4121.0
2022-09-19 14:20:00,112.98,113.24,112.98,113.04,4376.0,105.6965,105.9397,105.6965,105.7526,4376.0
2022-09-19 14:25:00,113.04,113.19,112.92,113.19,8120.0,105.7526,105.8929,105.6403,105.8929,8120.0
2022-09-19 14:30:00,113.19,113.28,113.15,113.27,8540.0,105.8929,105.9771,105.8555,105.9678,8540.0
2022-09-19 14:35:00,113.32,113.41,113.28,113.36,4858.0,106.0146,106.0988,105.9771,106.052,4858.0
2022-09-19 14:40:00,113.3,113.4,113.14,113.15,6848.0,105.9958,106.0894,105.8462,105.8555,6848.0
2022-09-19 14:45:00,113.15,113.17,112.86,112.96,4186.0,105.8555,105.8742,105.5842,105.6778,4186.0
2022-09-19 14:50:00,112.98,113.09,112.85,112.9,7203.0,105.6965,105.7994,105.5749,105.6216,7203.0
2022-09-19 14:55:00,112.91,113.0,112.84,112.95,8106.0,105.631,105.7152,105.5655,105.6684,8106.0
2022-09-19 15:00:00,112.98,113.2,112.95,113.19,5935.0,105.6965,105.9023,105.6684,105.8929,5935.0
2022-09-19 15:05:00,113.23,113.25,113.11,113.14,7332.0,105.9304,105.9491,105.8181,105.8462,7332.0
2022-09-19 15:10:00,113.13,113.39,113.06,113.3,6701.0,105.8368,106.08,105.7713,105.9958,6701.0
2022-09-19 15:15:00,113.3,113.48,113.29,113.4,7044.0,105.9958,106.1642,105.9865,106.0894,7044.0
2022-09-19 15:20:00,113.4,113.69,113.35,113.67,3066.0,106.0894,106.3607,106.0426,106.342,3066.0
2022-09-19 15:25:00,113.67,113.82,113.61,113.77,6618.0,106.342,106.4823,106.2859,106.4355,6618.0
2022-09-19 15:30:00,113.78,113.83,113.69,113.73,6423.0,106.4449,106.4917,106.3607,106.3981,6423.0
2022-09-19 15:35:00,113.69,113.81,113.69,113.78,8275.0,106.3607,106.473,106.3607,106.4449,8275.0
2022-09-19 15:40:00,113.76,113.84,113.73,113.83,11012.0,106.4262,106.501,106.3981,106.4917,11012.0
2022-09-19 15:45:00,113.84,113.89,113.63,113.63,15106.0,106.501,106.5478,106.3046,106.3046,15106.0
2022-09-19 15:50:00,113.54,114.01,113.51,114.01,23473.0,106.2204,106.6601,106.1923,106.6601,23473.0
2022-09-19 15:55:00,113.99,114.17,113.94,114.1,57692.0,106.6414,106.8098,106.5946,106.7443,57692.0
2022-09-20 09:30:00,112.9,112.97,112.29,112.31,12765.0,105.6216,105.6871,105.051,105.0697,12765.0
2022-09-20 09:35:00,112.3,113.05,112.3,112.5,6643.0,105.0603,105.762,105.0603,105.2474,6643.0
2022-09-20 09:40:00,112.48,112.49,112.17,112.21,1050.0,105.2287,105.2381,104.9387,104.9761,1050.0
2022-09-20 09:45:00,112.18,112.3,111.65,112.22,24939.0,104.9481,105.0603,104.4522,104.9855,24939.0
2022-09-20 09:50:00,111.61,111.92,111.61,111.84,3085.0,104.4148,104.7048,104.4148,104.63,3085.0
2022-09-20 09:55:00,111.99,112.13,111.89,112.0,2622.0,104.7703,104.9013,104.6767,104.7797,2622.0
2022-09-20 10:00:00,112.0,112.03,111.68,111.8,2707.0,104.7797,104.8077,104.4803,104.5925,2707.0
2022-09-20 10:05:00,111.88,112.46,111.88,112.36,2973.0,104.6674,105.21,104.6674,105.1164,2973.0
2022-09-20 10:10:00,112.34,112.34,111.95,112.15,1439.0,105.0977,105.0977,104.7329,104.92,1439.0
2022-09-20 10:15:00,112.06,112.45,112.05,112.22,4470.0,104.8358,105.2006,104.8264,104.9855,4470.0
2022-09-20 10:20:00,112.16,112.22,111.73,111.83,5070.0,104.9293,104.9855,104.5271,104.6206,5070.0
2022-09-20 10:25:00,111.92,112.19,111.92,112.05,2500.0,104.7048,104.9574,104.7048,104.8264,2500.0
2022-09-20 10:30:00,112.03,112.03,111.87,111.87,3555.0,104.8077,104.8077,104.658,104.658,3555.0
2022-09-20 10:35:00,111.89,111.93,111.64,111.75,7401.0,104.6767,104.7142,104.4429,104.5458,7401.0
2022-09-20 10:40:00,111.71,112.12,111.71,112.05,5161.0,104.5084,104.8919,104.5084,104.8264,5161.0
2022-09-20 10:45:00,111.95,112.03,111.93,111.97,3231.0,104.7329,104.8077,104.7142,104.7516,3231.0
2022-09-20 10:50:00,111.98,112.08,111.76,111.76,9510.0,104.7609,104.8545,104.5551,104.5551,9510.0
2022-09-20 10:55:00,111.69,111.9,111.68,111.9,4000.0,104.4896,104.6861,104.4803,104.6861,4000.0
2022-09-20 11:00:00,111.9,111.92,111.69,111.69,4067.0,104.6861,104.7048,104.4896,104.4896,4067.0
2022-09-20 11:05:00,111.7,111.93,111.63,111.91,3547.0,104.499,104.7142,104.4335,104.6955,3547.0
2022-09-20 11:10:00,111.86,111.91,111.73,111.82,2427.0,104.6487,104.6955,104.5271,104.6113,2427.0
2022-09-20 11:15:00,111.85,111.92,111.39,111.57,3963.0,104.6393,104.7048,104.209,104.3774,3963.0
2022-09-20 11:20:00,111.53,111.75,111.49,111.6,5287.0,104.34,104.5458,104.3025,104.4054,5287.0
2022-09-20 11:25:00,111.61,111.93,111.58,111.93,4850.0,104.4148,104.7142,104.3867,104.7142,4850.0
2022-09-20 11:30:00,111.93,112.04,111.72,111.81,4017.0,104.7142,104.8171,104.5177,104.6019,4017.0
2022-09-20 11:35:00,111.83,111.86,111.64,111.73,3012.0,104.6206,104.6487,104.4429,104.5271,3012.0
2022-09-20 11:40:00,111.73,111.93,111.73,111.93,1600.0,104.5271,104.7142,104.5271,104.7142,1600.0
2022-09-20 11:45:00,111.92,111.93,111.67,111.68,6367.0,104.7048,104.7142,104.4709,104.4803,6367.0
2022-09-20 11:50:00,111.64,111.93,111.64,111.81,7301.0,104.4429,104.7142,104.4429,104.6019,7301.0
2022-09-20 11:55:00,111.87,112.24,111.84,111.84,3080.0,104.658,105.0042,104.63,104.63,3080.0
2022-09-20 12:00:00,111.74,111.79,111.52,111.76,2869.0,104.5364,104.5832,104.3306,104.5551,2869.0
2022-09-20 12:05:00,111.88,111.91,111.69,111.79,3171.0,104.6674,104.6955,104.4896,104.5832,3171.0
2022-09-20 12:10:00,111.88,111.91,111.75,111.82,1708.0,104.6674,104.6955,104.5458,104.6113,1708.0
2022-09-20 12:15:00,111.79,111.8,111.67,111.8,1500.0,104.5832,104.5925,104.4709,104.5925,1500.0
2022-09-20 12:20:00,111.71,111.84,111.71,111.78,1400.0,104.5084,104.63,104.5084,104.5738,1400.0
2022-09-20 12:25:00,111.71,111.71,111.47,111.52,2752.0,104.5084,104.5084,104.2838,104.3306,2752.0
2022-09-20 12:30:00,111.55,111.55,111.39,111.39,2200.0,104.3587,104.3587,104.209,104.209,2200.0
2022-09-20 12:35:00,111.39,111.52,111.37,111.48,1938.0,104.209,104.3306,104.1903,104.2932,1938.0
2022-09-20 12:40:00,111.52,111.57,111.31,111.44,4472.0,104.3306,104.3774,104.1341,104.2558,4472.0
2022-09-20 12:45:00,111.46,111.47,111.13,111.27,2854.0,104.2745,104.2838,103.9657,104.0967,2854.0
2022-09-20 12:50:00,111.3,111.34,111.2,111.34,1910.0,104.1248,104.1622,104.0312,104.1622,1910.0
2022-09-20 12:55:00,111.27,111.29,111.05,111.11,3221.0,104.0967,104.1154,103.8909,103.947,3221.0
2022-09-20 13:00:00,111.04,111.05,110.77,110.77,2291.0,103.8815,103.8909,103.629,103.629,2291.0
2022-09-20 13:05:00,110.69,110.71,110.46,110.57,10781.0,103.5541,103.5728,103.3389,103.4418,10781.0
2022-09-20 13:10:00,110.54,110.54,110.2,110.2,6814.0,103.4138,103.4138,103.0957,103.0957,6814.0
2022-09-20 13:15:00,110.18,110.38,110.1,110.38,5842.0,103.077,103.2641,103.0021,103.2641,5842.0
2022-09-20 13:20:00,110.44,110.44,110.33,110.41,1824.0,103.3202,103.3202,103.2173,103.2922,1824.0
2022-09-20 13:25:00,110.4,110.43,110.16,110.17,3725.0,103.2828,103.3109,103.0583,103.0676,3725.0
2022-09-20 13:30:00,110.22,110.22,109.97,110.03,7790.0,103.1144,103.1144,102.8805,102.9367,7790.0
2022-09-20 13:35:00,110.03,110.14,109.98,110.04,3924.0,102.9367,103.0396,102.8899,102.946,3924.0
2022-09-20 13:40:00,110.01,110.3,109.95,110.3,5222.0,102.9179,103.1893,102.8618,103.1893,5222.0
2022-09-20 13:45:00,110.28,110.3,109.94,110.04,6846.0,103.1705,103.1893,102.8525,102.946,6846.0
2022-09-20 13:50:00,109.9,109.91,109.64,109.83,7560.0,102.815,102.8244,102.5718,102.7495,7560.0
2022-09-20 13:55:00,109.79,109.79,109.5,109.7,5973.0,102.7121,102.7121,102.4408,102.6279,5973.0
2022-09-20 14:00:00,109.76,110.43,109.76,110.42,5300.0,102.6841,103.3109,102.6841,103.3015,5300.0
2022-09-20 14:05:00,110.44,110.44,110.11,110.35,8268.0,103.3202,103.3202,103.0115,103.236,8268.0
2022-09-20 14:10:00,110.22,110.32,110.19,110.32,2203.0,103.1144,103.208,103.0863,103.208,2203.0
2022-09-20 14:15:00,110.26,110.46,110.18,110.46,3179.0,103.1518,103.3389,103.077,103.3389,3179.0
2022-09-20 14:20:00,110.47,110.6,110.39,110.48,3645.0,103.3483,103.4699,103.2734,103.3576,3645.0
2022-09-20 14:25:00,110.52,110.53,110.4,110.45,3635.0,103.3951,103.4044,103.2828,103.3296,3635.0
2022-09-20 14:30:00,110.37,110.46,110.36,110.42,2673.0,103.2547,103.3389,103.2454,103.3015,2673.0
2022-09-20 14:35:00,110.37,110.47,110.35,110.43,3231.0,103.2547,103.3483,103.236,103.3109,3231.0
2022-09-20 14:40:00,110.46,110.52,110.33,110.47,8951.0,103.3389,103.3951,103.2173,103.3483,8951.0
2022-09-20 14:45:00,110.46,110.8,110.46,110.77,7133.0,103.3389,103.657,103.3389,103.629,7133.0
2022-09-20 14:50:00,110.83,111.09,110.78,110.99,7236.0,103.6851,103.9283,103.6383,103.8348,7236.0
2022-09-20 14:55:00,111.0,111.32,111.0,111.2,12514.0,103.8441,104.1435,103.8441,104.0312,12514.0
2022-09-20 15:00:00,111.19,111.37,111.13,111.17,4576.0,104.0219,104.1903,103.9657,104.0032,4576.0
2022-09-20 15:05:00,111.16,111.26,110.98,111.14,7072.0,103.9938,104.0874,103.8254,103.9751,7072.0
2022-09-20 15:10:00,111.17,111.44,111.17,111.42,4484.0,104.0032,104.2558,104.0032,104.237,4484.0
2022-09-20 15:15:00,111.37,111.48,111.29,111.47,2993.0,104.1903,104.2932,104.1154,104.2838,2993.0
2022-09-20 15:20:00,111.47,111.63,111.45,111.61,4246.0,104.2838,104.4335,104.2651,104.4148,4246.0
2022-09-20 15:25:00,111.61,111.75,111.56,111.64,6398.0,104.4148,104.5458,104.368,104.4429,6398.0
2022-09-20 15:30:00,111.6,111.81,111.53,111.73,6763.0,104.4054,104.6019,104.34,104.5271,6763.0
2022-09-20 15:35:00,111.71,111.95,111.7,111.95,9893.0,104.5084,104.7329,104.499,104.7329,9893.0
2022-09-20 15:40:00,111.93,111.93,111.76,111.85,7634.0,104.7142,104.7142,104.5551,104.6393,7634.0
2022-09-20 15:45:00,111.9,112.02,111.81,111.85,12512.0,104.6861,104.7984,104.6019,104.6393,12512.0
2022-09-20 15:50:00,111.81,111.89,111.63,111.87,19560.0,104.6019,104.6767,104.4335,104.658,19560.0
2022-09-20 15:55:00,111.87,111.87,111.52,111.7,48329.0,104.658,104.658,104.3306,104.499,48329.0
2022-09-21 09:30:00,112.5,113.2,112.27,112.3,9634.0,105.2474,105.9023,105.0322,105.0603,9634.0
2022-09-21 09:35:00,112.5,112.55,112.15,112.5,3392.0,105.2474,105.2942,104.92,105.2474,3392.0
2022-09-21 09:40:00,112.57,112.67,112.39,112.39,1426.0,105.3129,105.4065,105.1445,105.1445,1426.0
2022-09-21 09:45:00,112.67,112.67,112.29,112.34,2354.0,105.4065,105.4065,105.051,105.0977,2354.0
2022-09-21 09:50:00,112.44,112.52,112.1,112.18,3457.0,105.1913,105.2661,104.8732,104.9481,3457.0
2022-09-21 09:55:00,112.09,112.09,111.73,111.89,3568.0,104.8639,104.8639,104.5271,104.6767,3568.0
2022-09-21 10:00:00,111.81,111.94,111.4,111.4,3191.0,104.6019,104.7235,104.2183,104.2183,3191.0
2022-09-21 10:05:00,111.34,111.46,111.15,111.44,6958.0,104.1622,104.2745,103.9845,104.2558,6958.0
2022-09-21 10:10:00,111.4,111.58,111.2,111.58,5509.0,104.2183,104.3867,104.0312,104.3867,5509.0
2022-09-21 10:15:00,111.62,112.08,111.5,112.07,2752.0,104.4242,104.8545,104.3119,104.8451,2752.0
2022-09-21 10:20:00,112.18,112.36,112.07,112.23,4612.0,104.9481,105.1164,104.8451,104.9948,4612.0
2022-09-21 10:25:00,112.34,112.34,111.93,112.24,1804.0,105.0977,105.0977,104.7142,105.0042,1804.0
2022-09-21 10:30:00,112.09,112.12,111.96,112.12,2780.0,104.8639,104.8919,104.7422,104.8919,2780.0
2022-09-21 10:35:00,112.07,112.16,111.94,112.01,3788.0,104.8451,104.9293,104.7235,104.789,3788.0
2022-09-21 10:40:00,111.98,112.01,111.72,111.91,4134.0,104.7609,104.789,104.5177,104.6955,4134.0
2022-09-21 10:45:00,112.0,112.09,111.76,112.08,16095.0,104.7797,104.8639,104.5551,104.8545,16095.0
2022-09-21 10:50:00,112.23,112.24,111.92,112.0,5877.0,104.9948,105.0042,104.7048,104.7797,5877.0
2022-09-21 10:55:00,112.09,112.21,111.98,112.16,2531.0,104.8639,104.9761,104.7609,104.9293,2531.0
2022-09-21 11:00:00,112.11,112.21,111.74,111.87,4585.0,104.8826,104.9761,104.5364,104.658,4585.0
2022-09-21 11:05:00,111.92,111.99,111.64,111.7,5224.0,104.7048,104.7703,104.4429,104.499,5224.0
2022-09-21 11:10:00,111.73,112.01,111.73,111.95,4216.0,104.5271,104.789,104.5271,104.7329,4216.0
2022-09-21 11:15:00,112.02,112.02,111.83,111.91,9748.0,104.7984,104.7984,104.6206,104.6955,9748.0
2022-09-21 11:20:00,111.9,111.97,111.79,111.97,1912.0,104.6861,104.7516,104.5832,104.7516,1912.0
2022-09-21 11:25:00,111.97,112.14,111.92,112.08,3221.0,104.7516,104.9106,104.7048,104.8545,3221.0
2022-09-21 11:30:00,112.1,112.1,111.97,112.04,2462.0,104.8732,104.8732,104.7516,104.8171,2462.0
2022-09-21 11:35:00,112.07,112.09,111.91,111.97,4004.0,104.8451,104.8639,104.6955,104.7516,4004.0
2022-09-21 11:40:00,111.93,112.04,111.82,111.85,1640.0,104.7142,104.8171,104.6113,104.6393,1640.0
2022-09-21 11:45:00,111.75,111.75,111.61,111.68,1100.0,104.5458,104.5458,104.4148,104.4803,1100.0
2022-09-21 11:50:00,111.59,111.91,111.55,111.84,5223.0,104.3961,104.6955,104.3587,104.63,5223.0
2022-09-21 11:55:00,111.84,111.93,111.83,111.91,1675.0,104.63,104.7142,104.6206,104.6955,1675.0
2022-09-21 12:00:00,111.88,111.94,111.85,111.85,2481.0,104.6674,104.7235,104.6393,104.6393,2481.0
2022-09-21 12:05:00,111.89,112.09,111.89,112.05,2986.0,104.6767,104.8639,104.6767,104.8264,2986.0
2022-09-21 12:10:00,111.99,111.99,111.88,111.96,3000.0,104.7703,104.7703,104.6674,104.7422,3000.0
2022-09-21 12:15:00,111.93,111.97,111.73,111.84,1124.0,104.7142,104.7516,104.5271,104.63,1124.0
2022-09-21 12:20:00,111.83,111.87,111.79,111.83,2016.0,104.6206,104.658,104.5832,104.6206,2016.0
2022-09-21 12:25:00,111.82,111.89,111.8,111.85,3307.0,104.6113,104.6767,104.5925,104.6393,3307.0
2022-09-21 12:30:00,111.83,111.83,111.71,111.73,1111.0,104.6206,104.6206,104.5084,104.5271,1111.0
2022-09-21 12:35:00,111.72,111.87,111.72,111.76,4575.0,104.5177,104.658,104.5177,104.5551,4575.0
2022-09-21 12:40:00,111.64,111.67,111.59,111.59,1667.0,104.4429,104.4709,104.3961,104.3961,1667.0
2022-09-21 12:45:00,111.54,111.64,111.44,111.63,3200.0,104.3493,104.4429,104.2558,104.4335,3200.0
2022-09-21 12:50:00,111.71,111.87,111.68,111.84,11405.0,104.5084,104.658,104.4803,104.63,11405.0
2022-09-21 12:55:00,111.84,111.84,111.68,111.76,4111.0,104.63,104.63,104.4803,104.5551,4111.0
2022-09-21 13:00:00,111.75,111.93,111.68,111.77,7171.0,104.5458,104.7142,104.4803,104.5645,7171.0
2022-09-21 13:05:00,111.77,111.83,111.4,111.59,6985.0,104.5645,104.6206,104.2183,104.3961,6985.0
2022-09-21 13:10:00,111.64,111.65,111.13,111.13,5415.0,104.4429,104.4522,103.9657,103.9657,5415.0
2022-09-21 13:15:00,111.12,111.17,110.95,111.14,4410.0,103.9564,104.0032,103.7973,103.9751,4410.0
2022-09-21 13:20:00,111.02,111.05,110.83,110.88,2709.0,103.8628,103.8909,103.6851,103.7319,2709.0
2022-09-21 13:25:00,110.89,111.05,110.87,111.05,2889.0,103.7412,103.8909,103.7225,103.8909,2889.0
2022-09-21 13:30:00,111.1,111.28,111.07,111.26,2251.0,103.9377,104.1061,103.9096,104.0874,2251.0
2022-09-21 13:35:00,111.29,111.32,111.26,111.32,1100.0,104.1154,104.1435,104.0874,104.1435,1100.0
2022-09-21 13:40:00,111.32,111.48,111.3,111.36,3444.0,104.1435,104.2932,104.1248,104.1809,3444.0
2022-09-21 13:45:00,111.38,111.41,111.1,111.12,26816.0,104.1996,104.2277,103.9377,103.9564,26816.0
2022-09-21 13:50:00,111.11,111.33,111.09,111.24,9195.0,103.947,104.1528,103.9283,104.0687,9195.0
2022-09-21 13:55:00,111.26,111.59,111.26,111.51,5566.0,104.0874,104.3961,104.0874,104.3212,5566.0
2022-09-21 14:00:00,111.52,111.53,109.73,109.73,9467.0,104.3306,104.34,102.656,102.656,9467.0
2022-09-21 14:05:00,109.55,110.2,109.39,109.97,14504.0,102.4876,103.0957,102.3379,102.8805,14504.0
2022-09-21 14:10:00,109.88,110.15,109.44,109.48,7461.0,102.7963,103.0489,102.3847,102.4221,7461.0
2022-09-21 14:15:00,109.44,109.74,109.38,109.69,9635.0,102.3847,102.6654,102.3286,102.6186,9635.0
2022-09-21 14:20:00,109.73,110.22,109.68,110.22,3701.0,102.656,103.1144,102.6092,103.1144,3701.0
2022-09-21 14:25:00,110.29,110.62,110.16,110.34,6268.0,103.1799,103.4886,103.0583,103.2267,6268.0
2022-09-21 14:30:00,110.29,110.78,109.86,110.72,34541.0,103.1799,103.6383,102.7776,103.5822,34541.0
2022-09-21 14:35:00,110.7,111.04,110.44,110.74,15706.0,103.5635,103.8815,103.3202,103.6009,15706.0
2022-09-21 14:40:00,110.69,111.95,110.52,111.95,29406.0,103.5541,104.7329,103.3951,104.7329,29406.0
2022-09-21 14:45:00,111.92,112.34,111.02,111.28,15912.0,104.7048,105.0977,103.8628,104.1061,15912.0
2022-09-21 14:50:00,111.15,111.71,110.93,111.71,11764.0,103.9845,104.5084,103.7786,104.5084,11764.0
2022-09-21 14:55:00,111.71,111.89,111.42,111.51,11588.0,104.5084,104.6767,104.237,104.3212,11588.0
2022-09-21 15:00:00,111.72,111.84,111.36,111.51,6394.0,104.5177,104.63,104.1809,104.3212,6394.0
2022-09-21 15:05:00,111.52,111.81,111.22,111.22,7575.0,104.3306,104.6019,104.0499,104.0499,7575.0
2022-09-21 15:10:00,110.97,111.17,110.29,111.12,4050.0,103.8161,104.0032,103.1799,103.9564,4050.0
2022-09-21 15:15:00,111.3,111.51,110.83,110.9,5198.0,104.1248,104.3212,103.6851,103.7506,5198.0
2022-09-21 15:20:00,110.8,110.85,110.49,110.66,5600.0,103.657,103.7038,103.367,103.526,5600.0
2022-09-21 15:25:00,110.59,110.59,109.57,109.63,11803.0,103.4606,103.4606,102.5063,102.5624,11803.0
2022-09-21 15:30:00,109.58,109.67,108.99,109.66,35295.0,102.5157,102.5999,101.9637,102.5905,35295.0
2022-09-21 15:35:00,109.65,109.66,109.29,109.3,11561.0,102.5812,102.5905,102.2444,102.2537,11561.0
2022-09-21 15:40:00,109.28,109.56,109.21,109.32,10287.0,102.235,102.497,102.1695,102.2724,10287.0
2022-09-21 15:45:00,109.3,109.3,108.83,109.05,15746.0,102.2537,102.2537,101.814,102.0198,15746.0
2022-09-21 15:50:00,108.95,109.2,108.82,108.99,29131.0,101.9263,102.1602,101.8047,101.9637,29131.0
2022-09-21 15:55:00,108.93,108.93,108.44,108.44,63215.0,101.9076,101.9076,101.4492,101.4492,63215.0
2022-09-22 09:30:00,108.44,108.5,107.32,108.13,16182.0,101.4492,101.5053,100.4014,101.1591,16182.0
2022-09-22 09:35:00,107.96,108.05,107.47,107.57,7111.0,101.0001,101.0843,100.5417,100.6352,7111.0
2022-09-22 09:40:00,107.56,107.75,107.18,107.59,4061.0,100.6259,100.8036,100.2704,100.654,4061.0
2022-09-22 09:45:00,107.5,107.83,107.43,107.47,3085.0,100.5698,100.8785,100.5043,100.5417,3085.0
2022-09-22 09:50:00,107.4,107.49,106.85,106.96,8100.0,100.4762,100.5604,99.9617,100.0646,8100.0
2022-09-22 09:55:00,106.95,107.13,106.78,107.0,9403.0,100.0552,100.2236,99.8962,100.102,9403.0
2022-09-22 10:00:00,107.0,107.0,106.73,106.89,9167.0,100.102,100.102,99.8494,99.9991,9167.0
2022-09-22 10:05:00,106.82,107.03,106.72,106.85,7127.0,99.9336,100.1301,99.84,99.9617,7127.0
2022-09-22 10:10:00,106.85,107.36,106.59,107.26,9091.0,99.9617,100.4388,99.7184,100.3452,9091.0
2022-09-22 10:15:00,107.23,107.23,106.45,106.45,7143.0,100.3172,100.3172,99.5874,99.5874,7143.0
2022-09-22 10:20:00,106.43,106.56,106.17,106.18,11563.0,99.5687,99.6904,99.3255,99.3349,11563.0
2022-09-22 10:25:00,106.16,106.38,106.07,106.34,7571.0,99.3161,99.522,99.2319,99.4845,7571.0
2022-09-22 10:30:00,106.41,106.74,106.16,106.37,6231.0,99.55,99.8588,99.3161,99.5126,6231.0
2022-09-22 10:35:00,106.39,106.44,106.16,106.33,5201.0,99.5313,99.5781,99.3161,99.4752,5201.0
2022-09-22 10:40:00,106.33,106.43,106.2,106.26,5300.0,99.4752,99.5687,99.3536,99.4097,5300.0
2022-09-22 10:45:00,106.29,106.49,106.2,106.36,6095.0,99.4378,99.6249,99.3536,99.5033,6095.0
2022-09-22 10:50:00,106.33,106.4,106.22,106.29,13489.0,99.4752,99.5407,99.3723,99.4378,13489.0
2022-09-22 10:55:00,106.31,106.31,105.81,105.9,20325.0,99.4565,99.4565,98.9887,99.0729,20325.0
2022-09-22 11:00:00,105.86,105.89,105.5,105.7,11825.0,99.0355,99.0636,98.6987,98.8858,11825.0
2022-09-22 11:05:00,105.68,106.02,105.68,105.96,10955.0,98.8671,99.1852,98.8671,99.129,10955.0
2022-09-22 11:10:00,106.0,106.14,105.85,106.04,11430.0,99.1665,99.2974,99.0261,99.2039,11430.0
2022-09-22 11:15:00,106.02,106.25,105.99,105.99,24952.0,99.1852,99.4003,99.1571,99.1571,24952.0
2022-09-22 11:20:00,105.99,106.34,105.98,106.3,12690.0,99.1571,99.4845,99.1477,99.4471,12690.0
2022-09-22 11:25:00,106.27,106.94,106.27,106.92,8236.0,99.4191,100.0459,99.4191,100.0271,8236.0
2022-09-22 11:30:00,106.96,107.3,106.96,107.13,8469.0,100.0646,100.3827,100.0646,100.2236,8469.0
2022-09-22 11:35:00,107.32,107.39,107.16,107.35,11912.0,100.4014,100.4669,100.2517,100.4294,11912.0
2022-09-22 11:40:00,107.32,107.34,106.83,107.0,6734.0,100.4014,100.4201,99.943,100.102,6734.0
2022-09-22 11:45:00,106.99,107.24,106.86,107.24,4607.0,100.0926,100.3265,99.971,100.3265,4607.0
2022-09-22 11:50:00,107.26,107.35,107.09,107.2,4786.0,100.3452,100.4294,100.1862,100.2891,4786.0
2022-09-22 11:55:00,107.21,107.21,106.87,106.89,4826.0,100.2985,100.2985,99.9804,99.9991,4826.0
2022-09-22 12:00:00,106.86,106.99,106.81,106.9,4225.0,99.971,100.0926,99.9242,100.0084,4225.0
2022-09-22 12:05:00,106.95,107.23,106.84,107.23,6812.0,100.0552,100.3172,99.9523,100.3172,6812.0
2022-09-22 12:10:00,107.2,107.21,106.93,106.95,3100.0,100.2891,100.2985,100.0365,100.0552,3100.0
2022-09-22 12:15:00,106.96,107.13,106.92,107.13,7315.0,100.0646,100.2236,100.0271,100.2236,7315.0
2022-09-22 12:20:00,107.13,107.58,107.09,107.56,3675.0,100.2236,100.6446,100.1862,100.6259,3675.0
2022-09-22 12:25:00,107.59,107.64,107.24,107.25,4911.0,100.654,100.7007,100.3265,100.3359,4911.0
2022-09-22 12:30:00,107.15,107.31,107.09,107.31,4900.0,100.2423,100.392,100.1862,100.392,4900.0
2022-09-22 12:35:00,107.28,107.3,107.11,107.2,4060.0,100.3639,100.3827,100.2049,100.2891,4060.0
2022-09-22 12:40:00,107.22,107.38,107.19,107.37,5169.0,100.3078,100.4575,100.2797,100.4481,5169.0
2022-09-22 12:45:00,107.38,107.53,107.28,107.29,4131.0,100.4575,100.5978,100.3639,100.3733,4131.0
2022-09-22 12:50:00,107.3,107.36,107.2,107.23,3900.0,100.3827,100.4388,100.2891,100.3172,3900.0
2022-09-22 12:55:00,107.22,107.45,107.22,107.25,2800.0,100.3078,100.523,100.3078,100.3359,2800.0
2022-09-22 13:00:00,107.29,107.32,107.04,107.13,2200.0,100.3733,100.4014,100.1394,100.2236,2200.0
2022-09-22 13:05:00,107.08,107.22,107.08,107.13,4501.0,100.1768,100.3078,100.1768,100.2236,4501.0
2022-09-22 13:10:00,107.14,107.3,107.14,107.19,3839.0,100.233,100.3827,100.233,100.2797,3839.0
2022-09-22 13:15:00,107.17,107.23,107.09,107.17,5551.0,100.261,100.3172,100.1862,100.261,5551.0
2022-09-22 13:20:00,107.15,107.37,107.14,107.34,4282.0,100.2423,100.4481,100.233,100.4201,4282.0
2022-09-22 13:25:00,107.36,107.55,107.35,107.54,5792.0,100.4388,100.6165,100.4294,100.6072,5792.0
2022-09-22 13:30:00,107.54,107.72,107.53,107.72,6373.0,100.6072,100.7756,100.5978,100.7756,6373.0
2022-09-22 13:35:00,107.73,107.86,107.67,107.7,7455.0,100.7849,100.9066,100.7288,100.7569,7455.0
2022-09-22 13:40:00,107.67,107.87,107.67,107.72,6444.0,100.7288,100.9159,100.7288,100.7756,6444.0
2022-09-22 13:45:00,107.7,107.87,107.66,107.8,5032.0,100.7569,100.9159,100.7194,100.8504,5032.0
2022-09-22 13:50:00,107.79,108.19,107.77,108.09,10732.0,100.8411,101.2153,100.8224,101.1217,10732.0
2022-09-22 13:55:00,108.14,108.14,107.71,107.76,4232.0,101.1685,101.1685,100.7662,100.813,4232.0
2022-09-22 14:00:00,107.84,107.85,107.62,107.66,23750.0,100.8878,100.8972,100.682,100.7194,23750.0
2022-09-22 14:05:00,107.67,107.8,107.65,107.71,6458.0,100.7288,100.8504,100.7101,100.7662,6458.0
2022-09-22 14:10:00,107.76,107.82,107.7,107.74,10300.0,100.813,100.8691,100.7569,100.7943,10300.0
2022-09-22 14:15:00,107.71,107.71,107.6,107.6,6274.0,100.7662,100.7662,100.6633,100.6633,6274.0
2022-09-22 14:20:00,107.63,107.63,107.06,107.06,10339.0,100.6914,100.6914,100.1581,100.1581,10339.0
2022-09-22 14:25:00,107.04,107.31,106.9,107.18,9119.0,100.1394,100.392,100.0084,100.2704,9119.0
2022-09-22 14:30:00,107.09,107.22,106.99,106.99,5296.0,100.1862,100.3078,100.0926,100.0926,5296.0
2022-09-22 14:35:00,107.02,107.08,106.8,106.89,6200.0,100.1207,100.1768,99.9149,99.9991,6200.0
2022-09-22 14:40:00,106.92,106.93,106.79,106.91,6475.0,100.0271,100.0365,99.9055,100.0178,6475.0
2022-09-22 14:45:00,106.89,106.99,106.8,106.83,6851.0,99.9991,100.0926,99.9149,99.943,6851.0
2022-09-22 14:50:00,106.84,107.13,106.82,106.96,6000.0,99.9523,100.2236,99.9336,100.0646,6000.0
2022-09-22 14:55:00,106.97,107.07,106.92,106.98,7315.0,100.0739,100.1675,100.0271,100.0833,7315.0
2022-09-22 15:00:00,107.08,107.34,107.04,107.24,3488.0,100.1768,100.4201,100.1394,100.3265,3488.0
2022-09-22 15:05:00,107.25,107.32,107.2,107.3,4450.0,100.3359,100.4014,100.2891,100.3827,4450.0
2022-09-22 15:10:00,107.31,107.56,107.26,107.56,4110.0,100.392,100.6259,100.3452,100.6259,4110.0
2022-09-22 15:15:00,107.53,107.58,107.16,107.2,4751.0,100.5978,100.6446,100.2517,100.2891,4751.0
2022-09-22 15:20:00,107.15,107.15,106.99,107.0,3675.0,100.2423,100.2423,100.0926,100.102,3675.0
2022-09-22 15:25:00,106.99,107.1,106.83,107.06,3714.0,100.0926,100.1955,99.943,100.1581,3714.0
2022-09-22 15:30:00,107.15,107.2,107.01,107.2,7393.0,100.2423,100.2891,100.1113,100.2891,7393.0
2022-09-22 15:35:00,107.18,107.3,107.06,107.1,13262.0,100.2704,100.3827,100.1581,100.1955,13262.0
2022-09-22 15:40:00,107.12,107.13,106.93,107.01,10650.0,100.2143,100.2236,100.0365,100.1113,10650.0
2022-09-22 15:45:00,107.02,107.37,107.02,107.35,10846.0,100.1207,100.4481,100.1207,100.4294,10846.0
2022-09-22 15:50:00,107.36,107.43,106.91,106.97,26973.0,100.4388,100.5043,100.0178,100.0739,26973.0
2022-09-22 15:55:00,106.99,106.99,106.48,106.48,50085.0,100.0926,100.0926,99.6155,99.6155,50085.0
2022-09-23 09:30:00,104.94,105.57,104.62,105.57,16799.0,98.1748,98.7642,97.8754,98.7642,16799.0
2022-09-23 09:35:00,105.68,105.68,105.25,105.37,3102.0,98.8671,98.8671,98.4648,98.5771,3102.0
2022-09-23 09:40:00,105.49,105.5,104.68,104.78,13228.0,98.6893,98.6987,97.9316,98.0251,13228.0
2022-09-23 09:45:00,104.75,104.97,104.1,104.19,7806.0,97.997,98.2029,97.3889,97.4731,7806.0
2022-09-23 09:50:00,104.19,104.27,103.66,104.16,15374.0,97.4731,97.548,96.9773,97.4451,15374.0
2022-09-23 09:55:00,104.1,104.13,103.75,104.06,7326.0,97.3889,97.417,97.0615,97.3515,7326.0
2022-09-23 10:00:00,104.09,104.16,103.7,104.11,9396.0,97.3796,97.4451,97.0147,97.3983,9396.0
2022-09-23 10:05:00,104.07,104.11,103.92,103.98,3032.0,97.3609,97.3983,97.2206,97.2767,3032.0
2022-09-23 10:10:00,104.12,104.2,103.77,104.03,2931.0,97.4077,97.4825,97.0802,97.3235,2931.0
2022-09-23 10:15:00,103.81,104.8,103.79,104.43,13551.0,97.1176,98.0438,97.0989,97.6977,13551.0
2022-09-23 10:20:00,104.26,104.26,103.92,103.99,3050.0,97.5386,97.5386,97.2206,97.286,3050.0
2022-09-23 10:25:00,103.88,104.22,103.61,104.2,2300.0,97.1831,97.5012,96.9305,97.4825,2300.0
2022-09-23 10:30:00,104.15,104.19,103.89,103.89,9499.0,97.4357,97.4731,97.1925,97.1925,9499.0
2022-09-23 10:35:00,103.94,103.99,103.55,103.71,2734.0,97.2393,97.286,96.8744,97.0241,2734.0
2022-09-23 10:40:00,103.78,104.05,103.72,104.01,4332.0,97.0896,97.3422,97.0334,97.3047,4332.0
2022-09-23 10:45:00,104.02,104.19,103.96,104.06,6527.0,97.3141,97.4731,97.258,97.3515,6527.0
2022-09-23 10:50:00,103.91,104.14,103.79,104.09,1903.0,97.2112,97.4264,97.0989,97.3796,1903.0
2022-09-23 10:55:00,104.02,104.17,103.94,103.96,3910.0,97.3141,97.4544,97.2393,97.258,3910.0
2022-09-23 11:00:00,103.81,103.81,103.5,103.5,4411.0,97.1176,97.1176,96.8276,96.8276,4411.0
2022-09-23 11:05:00,103.58,104.11,103.57,104.0,2584.0,96.9025,97.3983,96.8931,97.2954,2584.0
2022-09-23 11:10:00,104.02,104.05,103.76,103.83,4117.0,97.3141,97.3422,97.0709,97.1364,4117.0
2022-09-23 11:15:00,103.78,104.36,103.77,104.32,5734.0,97.0896,97.6322,97.0802,97.5948,5734.0
2022-09-23 11:20:00,104.29,104.46,104.12,104.46,3921.0,97.5667,97.7257,97.4077,97.7257,3921.0
2022-09-23 11:25:00,104.44,104.55,104.09,104.19,2260.0,97.707,97.8099,97.3796,97.4731,2260.0
2022-09-23 11:30:00,104.22,104.4,104.15,104.37,3652.0,97.5012,97.6696,97.4357,97.6415,3652.0
2022-09-23 11:35:00,104.42,104.42,104.05,104.22,4074.0,97.6883,97.6883,97.3422,97.5012,4074.0
2022-09-23 11:40:00,104.19,104.19,103.95,104.06,4326.0,97.4731,97.4731,97.2486,97.3515,4326.0
2022-09-23 11:45:00,104.05,104.1,103.8,103.86,5200.0,97.3422,97.3889,97.1083,97.1644,5200.0
2022-09-23 11:50:00,103.9,103.99,103.73,103.93,4262.0,97.2018,97.286,97.0428,97.2299,4262.0
2022-09-23 11:55:00,103.9,104.01,103.9,103.99,3011.0,97.2018,97.3047,97.2018,97.286,3011.0
2022-09-23 12:00:00,103.93,103.93,103.52,103.63,2040.0,97.2299,97.2299,96.8463,96.9492,2040.0
2022-09-23 12:05:00,103.65,103.77,103.47,103.56,4811.0,96.968,97.0802,96.7996,96.8838,4811.0
2022-09-23 12:10:00,103.58,103.58,103.36,103.4,3212.0,96.9025,96.9025,96.6967,96.7341,3212.0
2022-09-23 12:15:00,103.39,103.5,103.34,103.46,2000.0,96.7247,96.8276,96.6779,96.7902,2000.0
2022-09-23 12:20:00,103.48,103.48,103.24,103.31,3516.0,96.8089,96.8089,96.5844,96.6499,3516.0
2022-09-23 12:25:00,103.32,103.34,103.07,103.12,14911.0,96.6592,96.6779,96.4253,96.4721,14911.0
2022-09-23 12:30:00,103.12,103.32,102.96,103.31,16626.0,96.4721,96.6592,96.3224,96.6499,16626.0
2022-09-23 12:35:00,103.33,103.33,103.14,103.27,4080.0,96.6686,96.6686,96.4908,96.6125,4080.0
2022-09-23 12:40:00,103.26,103.37,103.16,103.3,4140.0,96.6031,96.706,96.5095,96.6405,4140.0
2022-09-23 12:45:00,103.29,103.54,103.27,103.54,4425.0,96.6312,96.865,96.6125,96.865,4425.0
2022-09-23 12:50:00,103.49,103.69,103.47,103.69,4508.0,96.8183,97.0054,96.7996,97.0054,4508.0
2022-09-23 12:55:00,103.7,103.7,103.46,103.69,6036.0,97.0147,97.0147,96.7902,97.0054,6036.0
2022-09-23 13:00:00,103.64,103.9,103.59,103.81,6200.0,96.9586,97.2018,96.9118,97.1176,6200.0
2022-09-23 13:05:00,103.66,103.71,103.54,103.55,2336.0,96.9773,97.0241,96.865,96.8744,2336.0
2022-09-23 13:10:00,103.54,103.71,103.5,103.64,3188.0,96.865,97.0241,96.8276,96.9586,3188.0
2022-09-23 13:15:00,103.61,103.89,103.59,103.85,3627.0,96.9305,97.1925,96.9118,97.1551,3627.0
2022-09-23 13:20:00,103.86,103.9,103.82,103.89,4017.0,97.1644,97.2018,97.127,97.1925,4017.0
2022-09-23 13:25:00,103.86,103.86,103.51,103.51,3712.0,97.1644,97.1644,96.837,96.837,3712.0
2022-09-23 13:30:00,103.54,103.74,103.49,103.74,2217.0,96.865,97.0522,96.8183,97.0522,2217.0
2022-09-23 13:35:00,103.74,103.75,103.58,103.7,3301.0,97.0522,97.0615,96.9025,97.0147,3301.0
2022-09-23 13:40:00,103.67,103.7,103.6,103.65,3656.0,96.9867,97.0147,96.9212,96.968,3656.0
2022-09-23 13:45:00,103.59,103.69,103.54,103.57,2607.0,96.9118,97.0054,96.865,96.8931,2607.0
2022-09-23 13:50:00,103.54,103.54,103.26,103.27,2827.0,96.865,96.865,96.6031,96.6125,2827.0
2022-09-23 13:55:00,103.25,103.43,103.15,103.36,4875.0,96.5937,96.7621,96.5002,96.6967,4875.0
2022-09-23 14:00:00,103.35,103.36,103.17,103.34,2400.0,96.6873,96.6967,96.5189,96.6779,2400.0
2022-09-23 14:05:00,103.45,103.47,103.14,103.14,6526.0,96.7809,96.7996,96.4908,96.4908,6526.0
2022-09-23 14:10:00,103.11,103.15,102.93,103.07,4446.0,96.4628,96.5002,96.2944,96.4253,4446.0
2022-09-23 14:15:00,103.07,103.07,102.97,103.03,4804.0,96.4253,96.4253,96.3318,96.3879,4804.0
2022-09-23 14:20:00,103.01,103.3,102.92,103.3,6455.0,96.3692,96.6405,96.285,96.6405,6455.0
2022-09-23 14:25:00,103.35,103.58,103.34,103.52,7158.0,96.6873,96.9025,96.6779,96.8463,7158.0
2022-09-23 14:30:00,103.52,103.63,103.46,103.63,7148.0,96.8463,96.9492,96.7902,96.9492,7148.0
2022-09-23 14:35:00,103.68,103.68,103.43,103.47,4788.0,96.996,96.996,96.7621,96.7996,4788.0
2022-09-23 14:40:00,103.41,103.57,103.35,103.56,3460.0,96.7434,96.8931,96.6873,96.8838,3460.0
2022-09-23 14:45:00,103.53,103.58,103.47,103.56,4966.0,96.8557,96.9025,96.7996,96.8838,4966.0
2022-09-23 14:50:00,103.53,103.53,103.24,103.35,6970.0,96.8557,96.8557,96.5844,96.6873,6970.0
2022-09-23 14:55:00,103.31,103.33,103.22,103.33,4395.0,96.6499,96.6686,96.5657,96.6686,4395.0
2022-09-23 15:00:00,103.35,103.92,103.35,103.87,8867.0,96.6873,97.2206,96.6873,97.1738,8867.0
2022-09-23 15:05:00,103.89,104.22,103.76,104.16,6088.0,97.1925,97.5012,97.0709,97.4451,6088.0
2022-09-23 15:10:00,104.12,104.26,103.99,104.13,3328.0,97.4077,97.5386,97.286,97.417,3328.0
2022-09-23 15:15:00,104.22,104.48,104.22,104.37,5131.0,97.5012,97.7445,97.5012,97.6415,5131.0
2022-09-23 15:20:00,104.33,104.42,104.13,104.2,3140.0,97.6041,97.6883,97.417,97.4825,3140.0
2022-09-23 15:25:00,104.17,104.3,104.06,104.3,8719.0,97.4544,97.5761,97.3515,97.5761,8719.0
2022-09-23 15:30:00,104.36,104.48,104.31,104.39,12920.0,97.6322,97.7445,97.5854,97.6603,12920.0
2022-09-23 15:35:00,104.39,104.47,104.18,104.47,13198.0,97.6603,97.7351,97.4638,97.7351,13198.0
2022-09-23 15:40:00,104.46,104.79,104.4,104.79,17635.0,97.7257,98.0345,97.6696,98.0345,17635.0
2022-09-23 15:45:00,104.78,104.92,104.7,104.73,23774.0,98.0251,98.1561,97.9503,97.9783,23774.0
2022-09-23 15:50:00,104.7,104.76,104.42,104.48,42695.0,97.9503,98.0064,97.6883,97.7445,42695.0
2022-09-23 15:55:00,104.51,104.58,104.01,104.45,83351.0,97.7725,97.838,97.3047,97.7164,83351.0
2022-09-26 09:30:00,104.03,104.94,103.85,104.82,20968.0,97.3235,98.1748,97.1551,98.0625,20968.0
2022-09-26 09:35:00,104.93,104.94,104.29,104.7,9886.0,98.1654,98.1748,97.5667,97.9503,9886.0
2022-09-26 09:40:00,104.64,105.0,104.05,104.25,12816.0,97.8941,98.2309,97.3422,97.5293,12816.0
2022-09-26 09:45:00,104.24,104.66,104.11,104.54,5423.0,97.5199,97.9128,97.3983,97.8006,5423.0
2022-09-26 09:50:00,104.47,105.0,104.44,104.76,4500.0,97.7351,98.2309,97.707,98.0064,4500.0
2022-09-26 09:55:00,104.55,105.05,104.54,104.9,6497.0,97.8099,98.2777,97.8006,98.1374,6497.0
2022-09-26 10:00:00,105.05,105.08,104.18,104.42,11201.0,98.2777,98.3058,97.4638,97.6883,11201.0
2022-09-26 10:05:00,104.43,104.85,104.42,104.59,5071.0,97.6977,98.0906,97.6883,97.8474,5071.0
2022-09-26 10:10:00,104.5,105.27,104.49,105.12,6249.0,97.7632,98.4835,97.7538,98.3432,6249.0
2022-09-26 10:15:00,105.22,105.81,105.22,105.65,8553.0,98.4367,98.9887,98.4367,98.839,8553.0
2022-09-26 10:20:00,105.54,105.56,105.17,105.23,7646.0,98.7361,98.7548,98.39,98.4461,7646.0
2022-09-26 10:25:00,105.24,105.24,104.71,104.87,3967.0,98.4555,98.4555,97.9596,98.1093,3967.0
2022-09-26 10:30:00,104.92,104.92,104.11,104.37,10491.0,98.1561,98.1561,97.3983,97.6415,10491.0
2022-09-26 10:35:00,104.18,104.33,103.94,104.0,9296.0,97.4638,97.6041,97.2393,97.2954,9296.0
2022-09-26 10:40:00,104.06,104.08,103.48,103.76,10196.0,97.3515,97.3702,96.8089,97.0709,10196.0
2022-09-26 10:45:00,103.74,103.86,103.43,103.59,4435.0,97.0522,97.1644,96.7621,96.9118,4435.0
2022-09-26 10:50:00,103.54,103.6,103.27,103.33,15471.0,96.865,96.9212,96.6125,96.6686,15471.0
2022-09-26 10:55:00,103.26,103.46,102.94,103.32,10832.0,96.6031,96.7902,96.3037,96.6592,10832.0
2022-09-26 11:00:00,103.33,104.0,103.32,104.0,6354.0,96.6686,97.2954,96.6592,97.2954,6354.0
2022-09-26 11:05:00,103.88,103.88,103.22,103.26,6762.0,97.1831,97.1831,96.5657,96.6031,6762.0
2022-09-26 11:10:00,103.2,103.34,102.98,103.34,3800.0,96.547,96.6779,96.3412,96.6779,3800.0
2022-09-26 11:15:00,103.34,103.36,103.18,103.29,2000.0,96.6779,96.6967,96.5283,96.6312,2000.0
2022-09-26 11:20:00,103.21,103.48,103.14,103.23,3395.0,96.5563,96.8089,96.4908,96.575,3395.0
2022-09-26 11:25:00,103.18,103.18,102.92,102.98,10231.0,96.5283,96.5283,96.285,96.3412,10231.0
2022-09-26 11:30:00,102.94,103.41,102.93,103.41,7338.0,96.3037,96.7434,96.2944,96.7434,7338.0
2022-09-26 11:35:00,103.47,103.67,103.35,103.46,4000.0,96.7996,96.9867,96.6873,96.7902,4000.0
2022-09-26 11:40:00,103.56,103.65,103.23,103.23,2520.0,96.8838,96.968,96.575,96.575,2520.0
2022-09-26 11:45:00,103.11,103.31,102.87,102.95,8383.0,96.4628,96.6499,96.2382,96.3131,8383.0
2022-09-26 11:50:00,102.93,103.1,102.89,103.01,3000.0,96.2944,96.4534,96.257,96.3692,3000.0
2022-09-26 11:55:00,103.01,103.21,102.97,102.98,3264.0,96.3692,96.5563,96.3318,96.3412,3264.0
2022-09-26 12:00:00,103.02,103.02,102.81,102.85,4354.0,96.3786,96.3786,96.1821,96.2195,4354.0
2022-09-26 12:05:00,102.81,102.92,102.64,102.92,4085.0,96.1821,96.285,96.0231,96.285,4085.0
2022-09-26 12:10:00,102.92,103.37,102.89,103.32,3950.0,96.285,96.706,96.257,96.6592,3950.0
2022-09-26 12:15:00,103.3,103.42,103.18,103.35,3007.0,96.6405,96.7528,96.5283,96.6873,3007.0
2022-09-26 12:20:00,103.35,103.35,103.06,103.06,2700.0,96.6873,96.6873,96.416,96.416,2700.0
2022-09-26 12:25:00,103.01,103.03,102.85,102.89,3302.0,96.3692,96.3879,96.2195,96.257,3302.0
2022-09-26 12:30:00,102.87,102.98,102.7,102.85,8067.0,96.2382,96.3412,96.0792,96.2195,8067.0
2022-09-26 12:35:00,102.86,102.9,102.71,102.76,3071.0,96.2289,96.2663,96.0886,96.1353,3071.0
2022-09-26 12:40:00,102.69,102.76,102.61,102.65,2898.0,96.0698,96.1353,95.995,96.0324,2898.0
2022-09-26 12:45:00,102.61,103.0,102.6,103.0,4322.0,95.995,96.3599,95.9856,96.3599,4322.0
2022-09-26 12:50:00,103.0,103.06,102.95,103.01,7320.0,96.3599,96.416,96.3131,96.3692,7320.0
2022-09-26 12:55:00,103.02,103.05,102.86,102.86,6869.0,96.3786,96.4066,96.2289,96.2289,6869.0
2022-09-26 13:00:00,102.9,102.9,102.48,102.56,4010.0,96.2663,96.2663,95.8734,95.9482,4010.0
2022-09-26 13:05:00,102.56,102.59,102.35,102.41,4876.0,95.9482,95.9763,95.7518,95.8079,4876.0
2022-09-26 13:10:00,102.39,102.45,102.27,102.4,5630.0,95.7892,95.8453,95.6769,95.7985,5630.0
2022-09-26 13:15:00,102.31,102.44,102.19,102.29,2976.0,95.7143,95.836,95.6021,95.6956,2976.0
2022-09-26 13:20:00,102.35,102.45,102.24,102.24,3502.0,95.7518,95.8453,95.6489,95.6489,3502.0
2022-09-26 13:25:00,102.25,102.38,102.09,102.38,5723.0,95.6582,95.7798,95.5085,95.7798,5723.0
2022-09-26 13:30:00,102.39,102.63,102.39,102.52,5509.0,95.7892,96.0137,95.7892,95.9108,5509.0
2022-09-26 13:35:00,102.54,102.77,102.54,102.74,1900.0,95.9295,96.1447,95.9295,96.1166,1900.0
2022-09-26 13:40:00,102.73,102.85,102.54,102.71,3626.0,96.1073,96.2195,95.9295,96.0886,3626.0
2022-09-26 13:45:00,102.72,103.02,102.7,102.83,4464.0,96.0979,96.3786,96.0792,96.2008,4464.0
2022-09-26 13:50:00,102.82,103.06,102.82,102.93,6135.0,96.1915,96.416,96.1915,96.2944,6135.0
2022-09-26 13:55:00,102.93,102.98,102.72,102.72,8505.0,96.2944,96.3412,96.0979,96.0979,8505.0
2022-09-26 14:00:00,102.73,103.12,102.73,103.12,3500.0,96.1073,96.4721,96.1073,96.4721,3500.0
2022-09-26 14:05:00,103.1,103.46,103.1,103.3,4100.0,96.4534,96.7902,96.4534,96.6405,4100.0
2022-09-26 14:10:00,103.34,103.34,103.1,103.14,8183.0,96.6779,96.6779,96.4534,96.4908,8183.0
2022-09-26 14:15:00,103.11,103.12,102.84,102.89,7460.0,96.4628,96.4721,96.2102,96.257,7460.0
2022-09-26 14:20:00,102.86,102.97,102.78,102.85,2784.0,96.2289,96.3318,96.154,96.2195,2784.0
2022-09-26 14:25:00,102.86,102.89,102.66,102.75,6977.0,96.2289,96.257,96.0418,96.126,6977.0
2022-09-26 14:30:00,102.78,102.84,102.7,102.74,5300.0,96.154,96.2102,96.0792,96.1166,5300.0
2022-09-26 14:35:00,102.73,102.77,102.4,102.46,15145.0,96.1073,96.1447,95.7985,95.8547,15145.0
2022-09-26 14:40:00,102.49,102.51,102.33,102.44,14110.0,95.8827,95.9015,95.7331,95.836,14110.0
2022-09-26 14:45:00,102.41,102.88,102.34,102.83,10857.0,95.8079,96.2476,95.7424,96.2008,10857.0
2022-09-26 14:50:00,102.81,102.89,102.63,102.82,11507.0,96.1821,96.257,96.0137,96.1915,11507.0
2022-09-26 14:55:00,102.86,103.01,102.83,102.86,8910.0,96.2289,96.3692,96.2008,96.2289,8910.0
2022-09-26 15:00:00,102.88,103.02,102.75,102.75,9352.0,96.2476,96.3786,96.126,96.126,9352.0
2022-09-26 15:05:00,102.75,103.06,102.69,103.04,13027.0,96.126,96.416,96.0698,96.3973,13027.0
2022-09-26 15:10:00,103.11,103.25,102.97,103.0,10810.0,96.4628,96.5937,96.3318,96.3599,10810.0
2022-09-26 15:15:00,102.98,103.39,102.82,103.22,12409.0,96.3412,96.7247,96.1915,96.5657,12409.0
2022-09-26 15:20:00,103.23,103.28,102.93,103.02,11815.0,96.575,96.6218,96.2944,96.3786,11815.0
2022-09-26 15:25:00,102.98,103.05,102.89,102.91,8683.0,96.3412,96.4066,96.257,96.2757,8683.0
2022-09-26 15:30:00,102.85,102.85,102.53,102.62,11589.0,96.2195,96.2195,95.9202,96.0044,11589.0
2022-09-26 15:35:00,102.59,102.88,102.47,102.52,17030.0,95.9763,96.2476,95.864,95.9108,17030.0
2022-09-26 15:40:00,102.51,102.78,102.47,102.63,22759.0,95.9015,96.154,95.864,96.0137,22759.0
2022-09-26 15:45:00,102.64,102.99,102.58,102.81,24941.0,96.0231,96.3505,95.9669,96.1821,24941.0
2022-09-26 15:50:00,102.64,103.11,102.41,102.88,38329.0,96.0231,96.4628,95.8079,96.2476,38329.0
2022-09-26 15:55:00,102.85,102.85,102.1,102.18,79325.0,96.2195,96.2195,95.5179,95.5927,79325.0
2022-09-27 09:30:00,107.11,110.18,107.01,109.81,142087.0,100.2049,103.077,100.1113,102.7308,142087.0
2022-09-27 09:35:00,109.86,109.89,108.49,108.87,54221.0,102.7776,102.8057,101.4959,101.8514,54221.0
2022-09-27 09:40:00,108.86,109.22,108.73,109.11,61046.0,101.8421,102.1789,101.7205,102.076,61046.0
2022-09-27 09:45:00,109.17,109.41,107.71,107.78,58665.0,102.1321,102.3566,100.7662,100.8317,58665.0
2022-09-27 09:50:00,107.78,108.23,107.28,108.23,24746.0,100.8317,101.2527,100.3639,101.2527,24746.0
2022-09-27 09:55:00,108.23,108.69,107.99,108.63,23332.0,101.2527,101.683,101.0282,101.6269,23332.0
2022-09-27 10:00:00,108.76,108.88,107.74,108.21,31265.0,101.7485,101.8608,100.7943,101.234,31265.0
2022-09-27 10:05:00,108.1,108.36,107.71,108.03,14500.0,101.1311,101.3743,100.7662,101.0656,14500.0
2022-09-27 10:10:00,108.0,109.02,108.0,108.98,15442.0,101.0375,101.9918,101.0375,101.9543,15442.0
2022-09-27 10:15:00,109.04,109.4,108.98,109.26,15818.0,102.0105,102.3473,101.9543,102.2163,15818.0
2022-09-27 10:20:00,109.21,109.74,109.21,109.43,16587.0,102.1695,102.6654,102.1695,102.3753,16587.0
2022-09-27 10:25:00,109.55,109.77,108.51,108.77,24816.0,102.4876,102.6934,101.5146,101.7579,24816.0
2022-09-27 10:30:00,108.86,109.63,108.8,109.35,23358.0,101.8421,102.5624,101.786,102.3005,23358.0
2022-09-27 10:35:00,109.33,109.92,109.24,109.86,23117.0,102.2818,102.8337,102.1976,102.7776,23117.0
2022-09-27 10:40:00,109.82,110.09,109.47,109.73,44435.0,102.7402,102.9928,102.4128,102.656,44435.0
2022-09-27 10:45:00,109.73,109.91,109.27,109.56,32247.0,102.656,102.8244,102.2257,102.497,32247.0
2022-09-27 10:50:00,109.56,109.61,109.12,109.15,13875.0,102.497,102.5437,102.0853,102.1134,13875.0
2022-09-27 10:55:00,109.1,109.72,109.09,109.57,11678.0,102.0666,102.6466,102.0573,102.5063,11678.0
2022-09-27 11:00:00,109.57,109.72,109.32,109.63,10915.0,102.5063,102.6466,102.2724,102.5624,10915.0
2022-09-27 11:05:00,109.58,109.86,109.4,109.76,11252.0,102.5157,102.7776,102.3473,102.6841,11252.0
2022-09-27 11:10:00,109.72,109.72,109.31,109.31,7342.0,102.6466,102.6466,102.2631,102.2631,7342.0
2022-09-27 11:15:00,109.36,109.58,109.27,109.56,12953.0,102.3098,102.5157,102.2257,102.497,12953.0
2022-09-27 11:20:00,109.57,109.8,109.28,109.43,11471.0,102.5063,102.7215,102.235,102.3753,11471.0
2022-09-27 11:25:00,109.46,109.56,109.09,109.12,11615.0,102.4034,102.497,102.0573,102.0853,11615.0
2022-09-27 11:30:00,109.16,109.77,109.16,109.67,26861.0,102.1227,102.6934,102.1227,102.5999,26861.0
2022-09-27 11:35:00,109.62,109.77,109.51,109.51,13379.0,102.5531,102.6934,102.4502,102.4502,13379.0
2022-09-27 11:40:00,109.49,109.85,109.18,109.26,20223.0,102.4315,102.7683,102.1415,102.2163,20223.0
2022-09-27 11:45:00,109.23,109.29,108.58,108.8,27852.0,102.1882,102.2444,101.5801,101.786,27852.0
2022-09-27 11:50:00,108.83,109.0,108.39,108.5,17412.0,101.814,101.9731,101.4024,101.5053,17412.0
2022-09-27 11:55:00,108.53,108.54,108.18,108.35,12568.0,101.5334,101.5427,101.2059,101.365,12568.0
2022-09-27 12:00:00,108.34,108.91,108.25,108.91,7836.0,101.3556,101.8889,101.2714,101.8889,7836.0
2022-09-27 12:05:00,108.89,108.92,108.49,108.67,9841.0,101.8701,101.8982,101.4959,101.6643,9841.0
2022-09-27 12:10:00,108.56,108.56,108.17,108.45,11150.0,101.5614,101.5614,101.1966,101.4585,11150.0
2022-09-27 12:15:00,108.4,108.4,107.96,108.0,16996.0,101.4117,101.4117,101.0001,101.0375,16996.0
2022-09-27 12:20:00,108.0,108.14,107.86,108.12,17206.0,101.0375,101.1685,100.9066,101.1498,17206.0
2022-09-27 12:25:00,108.09,108.31,108.06,108.08,10557.0,101.1217,101.3275,101.0937,101.1124,10557.0
2022-09-27 12:30:00,108.05,108.52,108.05,108.4,17047.0,101.0843,101.524,101.0843,101.4117,17047.0
2022-09-27 12:35:00,108.4,108.48,108.36,108.48,6129.0,101.4117,101.4866,101.3743,101.4866,6129.0
2022-09-27 12:40:00,108.51,108.74,108.42,108.71,7240.0,101.5146,101.7298,101.4304,101.7018,7240.0
2022-09-27 12:45:00,108.69,108.87,108.68,108.79,8096.0,101.683,101.8514,101.6737,101.7766,8096.0
2022-09-27 12:50:00,108.8,109.03,108.58,108.94,8651.0,101.786,102.0011,101.5801,101.9169,8651.0
2022-09-27 12:55:00,109.02,109.04,108.83,109.0,8727.0,101.9918,102.0105,101.814,101.9731,8727.0
2022-09-27 13:00:00,109.03,109.03,108.63,108.65,10268.0,102.0011,102.0011,101.6269,101.6456,10268.0
2022-09-27 13:05:00,108.59,108.95,108.59,108.7,10788.0,101.5895,101.9263,101.5895,101.6924,10788.0
2022-09-27 13:10:00,108.68,109.07,108.63,108.95,7854.0,101.6737,102.0385,101.6269,101.9263,7854.0
2022-09-27 13:15:00,108.95,109.03,108.76,109.03,9241.0,101.9263,102.0011,101.7485,102.0011,9241.0
2022-09-27 13:20:00,109.06,109.15,108.88,108.94,11699.0,102.0292,102.1134,101.8608,101.9169,11699.0
2022-09-27 13:25:00,108.95,108.97,108.82,108.9,10561.0,101.9263,101.945,101.8047,101.8795,10561.0
2022-09-27 13:30:00,108.84,109.26,108.75,109.19,10872.0,101.8234,102.2163,101.7392,102.1508,10872.0
2022-09-27 13:35:00,109.17,109.31,109.06,109.13,9701.0,102.1321,102.2631,102.0292,102.0947,9701.0
2022-09-27 13:40:00,109.1,109.21,109.05,109.12,11234.0,102.0666,102.1695,102.0198,102.0853,11234.0
2022-09-27 13:45:00,109.21,109.28,109.15,109.23,14631.0,102.1695,102.235,102.1134,102.1882,14631.0
2022-09-27 13:50:00,109.19,109.25,109.09,109.18,12696.0,102.1508,102.2069,102.0573,102.1415,12696.0
2022-09-27 13:55:00,109.21,109.34,108.96,109.34,15056.0,102.1695,102.2911,101.9356,102.2911,15056.0
2022-09-27 14:00:00,109.33,109.86,109.28,109.78,16190.0,102.2818,102.7776,102.235,102.7028,16190.0
2022-09-27 14:05:00,109.74,109.89,109.62,109.62,11870.0,102.6654,102.8057,102.5531,102.5531,11870.0
2022-09-27 14:10:00,109.69,109.85,109.64,109.67,11369.0,102.6186,102.7683,102.5718,102.5999,11369.0
2022-09-27 14:15:00,109.69,109.84,109.64,109.67,10936.0,102.6186,102.7589,102.5718,102.5999,10936.0
2022-09-27 14:20:00,109.62,109.82,109.59,109.82,8259.0,102.5531,102.7402,102.525,102.7402,8259.0
2022-09-27 14:25:00,109.86,109.98,109.73,109.96,31843.0,102.7776,102.8899,102.656,102.8712,31843.0
2022-09-27 14:30:00,109.95,110.34,109.93,110.32,30651.0,102.8618,103.2267,102.8431,103.208,30651.0
2022-09-27 14:35:00,110.37,110.81,110.23,110.64,41676.0,103.2547,103.6664,103.1238,103.5073,41676.0
2022-09-27 14:40:00,110.64,111.1,110.64,110.95,24531.0,103.5073,103.9377,103.5073,103.7973,24531.0
2022-09-27 14:45:00,110.94,111.58,110.88,111.46,61131.0,103.788,104.3867,103.7319,104.2745,61131.0
2022-09-27 14:50:00,111.5,111.5,111.19,111.29,26079.0,104.3119,104.3119,104.0219,104.1154,26079.0
2022-09-27 14:55:00,111.3,111.3,110.91,110.94,24917.0,104.1248,104.1248,103.7599,103.788,24917.0
2022-09-27 15:00:00,110.9,111.09,110.61,111.0,17981.0,103.7506,103.9283,103.4793,103.8441,17981.0
2022-09-27 15:05:00,110.98,111.01,110.68,110.75,8789.0,103.8254,103.8535,103.5448,103.6102,8789.0
2022-09-27 15:10:00,110.72,110.81,110.63,110.73,9931.0,103.5822,103.6664,103.498,103.5915,9931.0
2022-09-27 15:15:00,110.73,110.87,110.47,110.83,10162.0,103.5915,103.7225,103.3483,103.6851,10162.0
2022-09-27 15:20:00,110.82,110.9,110.51,110.59,65367.0,103.6757,103.7506,103.3857,103.4606,65367.0
2022-09-27 15:25:00,110.59,110.62,110.29,110.31,17098.0,103.4606,103.4886,103.1799,103.1986,17098.0
2022-09-27 15:30:00,110.33,110.36,110.03,110.13,16851.0,103.2173,103.2454,102.9367,103.0302,16851.0
2022-09-27 15:35:00,110.14,110.32,110.12,110.25,41039.0,103.0396,103.208,103.0209,103.1425,41039.0
2022-09-27 15:40:00,110.23,110.56,110.22,110.56,44807.0,103.1238,103.4325,103.1144,103.4325,44807.0
2022-09-27 15:45:00,110.52,110.52,110.05,110.18,34423.0,103.3951,103.3951,102.9554,103.077,34423.0
2022-09-27 15:50:00,110.16,110.5,110.14,110.39,63565.0,103.0583,103.3764,103.0396,103.2734,63565.0
2022-09-27 15:55:00,110.41,110.77,110.36,110.6,182050.0,103.2922,103.629,103.2454,103.4699,182050.0
2022-09-28 09:30:00,110.68,111.97,110.68,111.45,28307.0,103.5448,104.7516,103.5448,104.2651,28307.0
2022-09-28 09:35:00,111.13,111.59,110.73,111.2,16797.0,103.9657,104.3961,103.5915,104.0312,16797.0
2022-09-28 09:40:00,111.24,111.82,110.99,111.75,22314.0,104.0687,104.6113,103.8348,104.5458,22314.0
2022-09-28 09:45:00,111.81,111.86,111.46,111.59,22905.0,104.6019,104.6487,104.2745,104.3961,22905.0
2022-09-28 09:50:00,111.51,113.15,111.5,113.0,25852.0,104.3212,105.8555,104.3119,105.7152,25852.0
2022-09-28 09:55:00,112.91,113.77,112.9,113.59,22163.0,105.631,106.4355,105.6216,106.2672,22163.0
2022-09-28 10:00:00,113.57,113.85,113.0,113.48,17078.0,106.2484,106.5104,105.7152,106.1642,17078.0
2022-09-28 10:05:00,113.52,113.72,113.37,113.37,18911.0,106.2017,106.3888,106.0613,106.0613,18911.0
2022-09-28 10:10:00,113.45,114.18,113.24,114.06,32424.0,106.1362,106.8191,105.9397,106.7069,32424.0
2022-09-28 10:15:00,114.05,114.21,113.51,114.07,10625.0,106.6975,106.8472,106.1923,106.7162,10625.0
2022-09-28 10:20:00,114.06,114.67,114.0,114.57,20723.0,106.7069,107.2775,106.6507,107.184,20723.0
2022-09-28 10:25:00,114.65,114.65,114.24,114.43,17012.0,107.2588,107.2588,106.8752,107.053,17012.0
2022-09-28 10:30:00,114.37,114.59,114.02,114.56,23528.0,106.9969,107.2027,106.6694,107.1746,23528.0
2022-09-28 10:35:00,114.54,114.9,114.3,114.45,28071.0,107.1559,107.4927,106.9314,107.0717,28071.0
2022-09-28 10:40:00,114.49,115.5,114.45,115.5,21823.0,107.1091,108.054,107.0717,108.054,21823.0
2022-09-28 10:45:00,115.49,115.97,115.41,115.91,45720.0,108.0447,108.4937,107.9698,108.4376,45720.0
2022-09-28 10:50:00,115.91,116.68,115.8,116.6,60497.0,108.4376,109.1579,108.3347,109.0831,60497.0
2022-09-28 10:55:00,116.59,116.63,116.22,116.34,35057.0,109.0738,109.1112,108.7276,108.8399,35057.0
2022-09-28 11:00:00,116.27,116.43,115.92,116.1,27126.0,108.7744,108.9241,108.4469,108.6153,27126.0
2022-09-28 11:05:00,116.02,116.33,115.65,115.85,33180.0,108.5405,108.8305,108.1943,108.3815,33180.0
2022-09-28 11:10:00,115.84,115.98,115.59,115.7,10067.0,108.3721,108.5031,108.1382,108.2411,10067.0
2022-09-28 11:15:00,115.64,115.96,115.6,115.8,10017.0,108.185,108.4844,108.1476,108.3347,10017.0
2022-09-28 11:20:00,115.78,116.09,115.66,115.73,20977.0,108.316,108.606,108.2037,108.2692,20977.0
2022-09-28 11:25:00,115.8,115.9,115.5,115.71,24698.0,108.3347,108.4282,108.054,108.2505,24698.0
2022-09-28 11:30:00,115.73,115.96,115.63,115.7,55015.0,108.2692,108.4844,108.1756,108.2411,55015.0
2022-09-28 11:35:00,115.74,115.75,115.52,115.54,13249.0,108.2785,108.2879,108.0727,108.0914,13249.0
2022-09-28 11:40:00,115.6,115.78,115.52,115.69,16772.0,108.1476,108.316,108.0727,108.2318,16772.0
2022-09-28 11:45:00,115.81,115.98,115.58,115.61,7829.0,108.344,108.5031,108.1289,108.1569,7829.0
2022-09-28 11:50:00,115.62,115.8,115.54,115.63,5560.0,108.1663,108.3347,108.0914,108.1756,5560.0
2022-09-28 11:55:00,115.68,115.88,115.64,115.66,5631.0,108.2224,108.4095,108.185,108.2037,5631.0
2022-09-28 12:00:00,115.63,115.79,115.54,115.79,7170.0,108.1756,108.3253,108.0914,108.3253,7170.0
2022-09-28 12:05:00,115.78,115.78,115.58,115.61,7657.0,108.316,108.316,108.1289,108.1569,7657.0
2022-09-28 12:10:00,115.65,115.77,115.6,115.76,5964.0,108.1943,108.3066,108.1476,108.2973,5964.0
2022-09-28 12:15:00,115.66,115.76,115.51,115.62,7349.0,108.2037,108.2973,108.0634,108.1663,7349.0
2022-09-28 12:20:00,115.66,115.77,115.55,115.55,5338.0,108.2037,108.3066,108.1008,108.1008,5338.0
2022-09-28 12:25:00,115.58,115.6,115.44,115.46,20629.0,108.1289,108.1476,107.9979,108.0166,20629.0
2022-09-28 12:30:00,115.45,115.47,115.19,115.41,8221.0,108.0072,108.026,107.764,107.9698,8221.0
2022-09-28 12:35:00,115.37,115.37,115.06,115.22,12974.0,107.9324,107.9324,107.6424,107.7921,12974.0
2022-09-28 12:40:00,115.17,115.67,114.96,115.59,12634.0,107.7453,108.2131,107.5488,108.1382,12634.0
2022-09-28 12:45:00,115.72,115.73,115.2,115.2,9282.0,108.2598,108.2692,107.7734,107.7734,9282.0
2022-09-28 12:50:00,115.21,115.31,114.97,115.22,12489.0,107.7827,107.8763,107.5582,107.7921,12489.0
2022-09-28 12:55:00,115.27,115.34,115.18,115.28,5380.0,107.8388,107.9043,107.7546,107.8482,5380.0
2022-09-28 13:00:00,115.32,115.33,115.1,115.29,7801.0,107.8856,107.895,107.6798,107.8576,7801.0
2022-09-28 13:05:00,115.31,115.87,115.31,115.81,11922.0,107.8763,108.4002,107.8763,108.344,11922.0
2022-09-28 13:10:00,115.81,115.81,115.55,115.7,9008.0,108.344,108.344,108.1008,108.2411,9008.0
2022-09-28 13:15:00,115.75,115.99,115.73,115.98,9827.0,108.2879,108.5124,108.2692,108.5031,9827.0
2022-09-28 13:20:00,115.91,116.02,115.83,115.93,18194.0,108.4376,108.5405,108.3627,108.4563,18194.0
2022-09-28 13:25:00,115.9,116.05,115.87,115.9,12865.0,108.4282,108.5686,108.4002,108.4282,12865.0
2022-09-28 13:30:00,115.87,116.0,115.75,115.96,4720.0,108.4002,108.5218,108.2879,108.4844,4720.0
2022-09-28 13:35:00,115.99,116.14,115.96,116.04,10902.0,108.5124,108.6528,108.4844,108.5592,10902.0
2022-09-28 13:40:00,116.04,116.05,115.83,115.83,10908.0,108.5592,108.5686,108.3627,108.3627,10908.0
2022-09-28 13:45:00,115.84,115.98,115.71,115.84,16541.0,108.3721,108.5031,108.2505,108.3721,16541.0
2022-09-28 13:50:00,115.89,115.89,115.79,115.87,5111.0,108.4189,108.4189,108.3253,108.4002,5111.0
2022-09-28 13:55:00,115.93,115.95,115.73,115.91,4577.0,108.4563,108.475,108.2692,108.4376,4577.0
2022-09-28 14:00:00,115.86,116.06,115.83,116.02,9037.0,108.3908,108.5779,108.3627,108.5405,9037.0
2022-09-28 14:05:00,116.02,116.23,115.96,116.23,6332.0,108.5405,108.737,108.4844,108.737,6332.0
2022-09-28 14:10:00,116.2,116.26,116.07,116.12,7609.0,108.7089,108.765,108.5873,108.6341,7609.0
2022-09-28 14:15:00,116.15,116.26,115.82,115.88,20560.0,108.6621,108.765,108.3534,108.4095,20560.0
2022-09-28 14:20:00,115.79,115.87,115.73,115.84,11321.0,108.3253,108.4002,108.2692,108.3721,11321.0
2022-09-28 14:25:00,115.78,116.05,115.76,115.77,7148.0,108.316,108.5686,108.2973,108.3066,7148.0
2022-09-28 14:30:00,115.85,116.0,115.73,115.99,8407.0,108.3815,108.5218,108.2692,108.5124,8407.0
2022-09-28 14:35:00,116.01,116.07,115.89,116.04,7772.0,108.5311,108.5873,108.4189,108.5592,7772.0
2022-09-28 14:40:00,116.07,116.07,115.74,115.86,5802.0,108.5873,108.5873,108.2785,108.3908,5802.0
2022-09-28 14:45:00,115.89,115.96,115.84,115.91,8013.0,108.4189,108.4844,108.3721,108.4376,8013.0
2022-09-28 14:50:00,115.99,116.48,115.99,116.36,10576.0,108.5124,108.9708,108.5124,108.8586,10576.0
2022-09-28 14:55:00,116.33,116.4,116.3,116.32,6999.0,108.8305,108.896,108.8024,108.8212,6999.0
2022-09-28 15:00:00,116.3,116.56,116.25,116.51,10187.0,108.8024,109.0457,108.7557,108.9989,10187.0
2022-09-28 15:05:00,116.53,116.83,116.52,116.83,10660.0,109.0176,109.2983,109.0083,109.2983,10660.0
2022-09-28 15:10:00,116.81,116.85,116.52,116.59,11391.0,109.2796,109.317,109.0083,109.0738,11391.0
2022-09-28 15:15:00,116.61,116.73,116.59,116.65,6502.0,109.0925,109.2047,109.0738,109.1299,6502.0
2022-09-28 15:20:00,116.66,116.73,116.54,116.64,8857.0,109.1392,109.2047,109.027,109.1205,8857.0
2022-09-28 15:25:00,116.64,116.73,116.55,116.55,10024.0,109.1205,109.2047,109.0363,109.0363,10024.0
2022-09-28 15:30:00,116.58,116.71,116.57,116.7,19224.0,109.0644,109.186,109.055,109.1767,19224.0
2022-09-28 15:35:00,116.7,116.74,116.53,116.6,17674.0,109.1767,109.2141,109.0176,109.0831,17674.0
2022-09-28 15:40:00,116.6,116.91,116.6,116.73,24406.0,109.0831,109.3731,109.0831,109.2047,24406.0
2022-09-28 15:45:00,116.71,117.27,116.69,117.2,32615.0,109.186,109.7099,109.1673,109.6444,32615.0
2022-09-28 15:50:00,117.23,117.51,116.99,117.04,59740.0,109.6725,109.9344,109.448,109.4947,59740.0
2022-09-28 15:55:00,117.01,117.39,116.71,116.71,96518.0,109.4667,109.8222,109.186,109.186,96518.0
2022-09-29 09:30:00,116.04,116.11,114.91,114.91,48327.0,108.5592,108.6247,107.5021,107.5021,48327.0
2022-09-29 09:35:00,115.39,116.47,114.92,116.31,35651.0,107.9511,108.9615,107.5114,108.8118,35651.0
2022-09-29 09:40:00,116.17,116.55,115.56,115.86,14775.0,108.6808,109.0363,108.1102,108.3908,14775.0
2022-09-29 09:45:00,116.0,116.74,115.8,116.36,10118.0,108.5218,109.2141,108.3347,108.8586,10118.0
2022-09-29 09:50:00,116.39,116.74,116.0,116.33,17834.0,108.8866,109.2141,108.5218,108.8305,17834.0
2022-09-29 09:55:00,116.43,116.51,115.78,115.78,21207.0,108.9241,108.9989,108.316,108.316,21207.0
2022-09-29 10:00:00,115.67,115.89,115.44,115.55,24969.0,108.2131,108.4189,107.9979,108.1008,24969.0
2022-09-29 10:05:00,115.81,116.01,115.56,115.8,13201.0,108.344,108.5311,108.1102,108.3347,13201.0
2022-09-29 10:10:00,115.73,115.84,115.4,115.5,14438.0,108.2692,108.3721,107.9605,108.054,14438.0
2022-09-29 10:15:00,115.55,116.1,115.32,115.95,11853.0,108.1008,108.6153,107.8856,108.475,11853.0
2022-09-29 10:20:00,115.93,116.34,115.8,115.84,9486.0,108.4563,108.8399,108.3347,108.3721,9486.0
2022-09-29 10:25:00,115.89,116.29,115.81,116.27,9267.0,108.4189,108.7931,108.344,108.7744,9267.0
2022-09-29 10:30:00,116.09,116.22,115.7,115.95,9013.0,108.606,108.7276,108.2411,108.475,9013.0
2022-09-29 10:35:00,115.84,115.94,115.48,115.84,9948.0,108.3721,108.4657,108.0353,108.3721,9948.0
2022-09-29 10:40:00,115.79,115.86,114.87,114.9,63237.0,108.3253,108.3908,107.4646,107.4927,63237.0
2022-09-29 10:45:00,114.9,115.14,114.67,114.8,14673.0,107.4927,107.7172,107.2775,107.3991,14673.0
2022-09-29 10:50:00,114.7,115.21,114.63,115.21,9195.0,107.3056,107.7827,107.2401,107.7827,9195.0
2022-09-29 10:55:00,115.04,115.11,114.7,114.92,17866.0,107.6237,107.6892,107.3056,107.5114,17866.0
2022-09-29 11:00:00,114.98,115.2,114.51,114.72,15728.0,107.5675,107.7734,107.1278,107.3243,15728.0
2022-09-29 11:05:00,114.65,115.21,114.49,115.07,10357.0,107.2588,107.7827,107.1091,107.6517,10357.0
2022-09-29 11:10:00,115.29,115.29,114.5,114.61,12441.0,107.8576,107.8576,107.1185,107.2214,12441.0
2022-09-29 11:15:00,114.63,114.7,114.3,114.44,9347.0,107.2401,107.3056,106.9314,107.0624,9347.0
2022-09-29 11:20:00,114.44,114.49,114.12,114.12,5139.0,107.0624,107.1091,106.763,106.763,5139.0
2022-09-29 11:25:00,114.19,114.29,113.96,114.13,8522.0,106.8285,106.922,106.6133,106.7723,8522.0
2022-09-29 11:30:00,114.05,114.16,113.58,113.77,10218.0,106.6975,106.8004,106.2578,106.4355,10218.0
2022-09-29 11:35:00,113.86,113.91,113.44,113.59,9052.0,106.5197,106.5665,106.1268,106.2672,9052.0
2022-09-29 11:40:00,113.56,113.62,113.22,113.5,8175.0,106.2391,106.2952,105.921,106.183,8175.0
2022-09-29 11:45:00,113.48,113.54,112.97,113.0,11901.0,106.1642,106.2204,105.6871,105.7152,11901.0
2022-09-29 11:50:00,112.99,113.42,112.92,113.42,15058.0,105.7058,106.1081,105.6403,106.1081,15058.0
2022-09-29 11:55:00,113.47,113.56,113.18,113.36,14077.0,106.1549,106.2391,105.8836,106.052,14077.0
2022-09-29 12:00:00,113.28,113.53,113.11,113.46,11826.0,105.9771,106.211,105.8181,106.1455,11826.0
2022-09-29 12:05:00,113.46,113.54,113.15,113.2,17334.0,106.1455,106.2204,105.8555,105.9023,17334.0
2022-09-29 12:10:00,113.2,113.2,112.95,113.08,15707.0,105.9023,105.9023,105.6684,105.79,15707.0
2022-09-29 12:15:00,113.06,113.1,112.6,113.0,30447.0,105.7713,105.8087,105.341,105.7152,30447.0
2022-09-29 12:20:00,112.96,113.08,112.77,113.02,7871.0,105.6778,105.79,105.5,105.7339,7871.0
2022-09-29 12:25:00,112.97,113.06,112.75,113.03,5887.0,105.6871,105.7713,105.4813,105.7433,5887.0
2022-09-29 12:30:00,113.08,113.2,112.98,113.19,8338.0,105.79,105.9023,105.6965,105.8929,8338.0
2022-09-29 12:35:00,113.2,113.2,113.07,113.19,7561.0,105.9023,105.9023,105.7807,105.8929,7561.0
2022-09-29 12:40:00,113.2,113.2,112.98,113.04,11322.0,105.9023,105.9023,105.6965,105.7526,11322.0
2022-09-29 12:45:00,113.04,113.1,112.83,112.86,7018.0,105.7526,105.8087,105.5561,105.5842,7018.0
2022-09-29 12:50:00,112.9,113.16,112.79,113.1,8749.0,105.6216,105.8649,105.5187,105.8087,8749.0
2022-09-29 12:55:00,113.11,113.2,113.03,113.07,4366.0,105.8181,105.9023,105.7433,105.7807,4366.0
2022-09-29 13:00:00,113.06,113.2,112.96,113.14,10372.0,105.7713,105.9023,105.6778,105.8462,10372.0
2022-09-29 13:05:00,113.1,113.2,112.69,112.82,11554.0,105.8087,105.9023,105.4252,105.5468,11554.0
2022-09-29 13:10:00,112.82,113.17,112.73,113.05,5803.0,105.5468,105.8742,105.4626,105.762,5803.0
2022-09-29 13:15:00,113.02,113.2,113.0,113.03,8774.0,105.7339,105.9023,105.7152,105.7433,8774.0
2022-09-29 13:20:00,113.02,113.09,112.9,113.05,3700.0,105.7339,105.7994,105.6216,105.762,3700.0
2022-09-29 13:25:00,113.06,113.12,112.91,112.97,4942.0,105.7713,105.8275,105.631,105.6871,4942.0
2022-09-29 13:30:00,112.93,113.23,112.88,113.2,10106.0,105.6497,105.9304,105.6029,105.9023,10106.0
2022-09-29 13:35:00,113.18,113.2,113.0,113.11,18490.0,105.8836,105.9023,105.7152,105.8181,18490.0
2022-09-29 13:40:00,113.19,113.19,112.97,113.08,5067.0,105.8929,105.8929,105.6871,105.79,5067.0
2022-09-29 13:45:00,113.14,113.16,112.99,113.09,8019.0,105.8462,105.8649,105.7058,105.7994,8019.0
2022-09-29 13:50:00,113.1,113.16,113.03,113.16,5301.0,105.8087,105.8649,105.7433,105.8649,5301.0
2022-09-29 13:55:00,113.14,113.16,112.77,112.77,10989.0,105.8462,105.8649,105.5,105.5,10989.0
2022-09-29 14:00:00,112.77,112.92,112.56,112.85,13676.0,105.5,105.6403,105.3036,105.5749,13676.0
2022-09-29 14:05:00,112.87,113.07,112.85,112.95,11193.0,105.5936,105.7807,105.5749,105.6684,11193.0
2022-09-29 14:10:00,112.96,113.0,112.84,113.0,5010.0,105.6778,105.7152,105.5655,105.7152,5010.0
2022-09-29 14:15:00,112.99,112.99,112.8,112.83,4970.0,105.7058,105.7058,105.5281,105.5561,4970.0
2022-09-29 14:20:00,112.8,112.95,112.75,112.92,6286.0,105.5281,105.6684,105.4813,105.6403,6286.0
2022-09-29 14:25:00,112.98,113.38,112.97,113.32,6429.0,105.6965,106.0707,105.6871,106.0146,6429.0
2022-09-29 14:30:00,113.34,113.42,113.21,113.25,7831.0,106.0333,106.1081,105.9117,105.9491,7831.0
2022-09-29 14:35:00,113.23,113.72,113.23,113.51,7418.0,105.9304,106.3888,105.9304,106.1923,7418.0
2022-09-29 14:40:00,113.53,113.55,113.38,113.39,4916.0,106.211,106.2297,106.0707,106.08,4916.0
2022-09-29 14:45:00,113.46,113.5,113.35,113.38,5600.0,106.1455,106.183,106.0426,106.0707,5600.0
2022-09-29 14:50:00,113.32,113.39,113.2,113.34,8438.0,106.0146,106.08,105.9023,106.0333,8438.0
2022-09-29 14:55:00,113.39,113.54,113.14,113.14,11756.0,106.08,106.2204,105.8462,105.8462,11756.0
2022-09-29 15:00:00,113.13,113.44,113.11,113.32,8755.0,105.8368,106.1268,105.8181,106.0146,8755.0
2022-09-29 15:05:00,113.35,113.44,113.2,113.23,8923.0,106.0426,106.1268,105.9023,105.9304,8923.0
2022-09-29 15:10:00,113.23,113.54,113.19,113.4,29500.0,105.9304,106.2204,105.8929,106.0894,29500.0
2022-09-29 15:15:00,113.38,113.67,113.35,113.66,36819.0,106.0707,106.342,106.0426,106.3326,36819.0
2022-09-29 15:20:00,113.64,113.66,113.37,113.45,24996.0,106.3139,106.3326,106.0613,106.1362,24996.0
2022-09-29 15:25:00,113.42,113.44,112.98,113.0,18866.0,106.1081,106.1268,105.6965,105.7152,18866.0
2022-09-29 15:30:00,112.99,113.43,112.88,113.43,25863.0,105.7058,106.1175,105.6029,106.1175,25863.0
2022-09-29 15:35:00,113.42,113.55,113.12,113.15,18017.0,106.1081,106.2297,105.8275,105.8555,18017.0
2022-09-29 15:40:00,113.19,113.25,112.96,113.13,23947.0,105.8929,105.9491,105.6778,105.8368,23947.0
2022-09-29 15:45:00,113.14,113.27,113.03,113.1,22558.0,105.8462,105.9678,105.7433,105.8087,22558.0
2022-09-29 15:50:00,113.13,113.18,112.89,112.98,42799.0,105.8368,105.8836,105.6123,105.6965,42799.0
2022-09-29 15:55:00,112.95,113.11,112.75,112.94,121939.0,105.6684,105.8181,105.4813,105.6591,121939.0
2022-09-30 09:30:00,106.05,106.84,102.38,102.6,355779.0,99.2132,99.9523,95.7798,95.9856,355779.0
2022-09-30 09:35:00,102.62,103.08,99.81,100.8,314038.0,96.0044,96.4347,93.3755,94.3017,314038.0
2022-09-30 09:40:00,100.65,102.68,100.46,102.38,238887.0,94.1614,96.0605,93.9836,95.7798,238887.0
2022-09-30 09:45:00,102.35,103.33,102.19,102.85,115098.0,95.7518,96.6686,95.6021,96.2195,115098.0
2022-09-30 09:50:00,102.8,104.5,101.97,104.04,110515.0,96.1728,97.7632,95.3963,97.3328,110515.0
2022-09-30 09:55:00,104.2,104.58,103.64,104.05,95744.0,97.4825,97.838,96.9586,97.3422,95744.0
2022-09-30 10:00:00,104.12,105.64,104.12,105.3,124430.0,97.4077,98.8297,97.4077,98.5116,124430.0
2022-09-30 10:05:00,105.3,106.37,105.11,106.11,120476.0,98.5116,99.5126,98.3338,99.2694,120476.0
2022-09-30 10:10:00,106.07,106.34,104.87,105.81,95809.0,99.2319,99.4845,98.1093,98.9887,95809.0
2022-09-30 10:15:00,105.75,105.97,104.92,105.24,61616.0,98.9326,99.1384,98.1561,98.4555,61616.0
2022-09-30 10:20:00,105.14,106.08,104.78,105.95,65588.0,98.3619,99.2413,98.0251,99.1197,65588.0
2022-09-30 10:25:00,105.94,106.5,105.88,106.19,59528.0,99.1103,99.6342,99.0542,99.3442,59528.0
2022-09-30 10:30:00,106.14,107.65,105.97,107.53,80087.0,99.2974,100.7101,99.1384,100.5978,80087.0
2022-09-30 10:35:00,107.57,107.73,106.9,107.2,49206.0,100.6352,100.7849,100.0084,100.2891,49206.0
2022-09-30 10:40:00,107.2,107.64,107.09,107.63,50246.0,100.2891,100.7007,100.1862,100.6914,50246.0
2022-09-30 10:45:00,107.59,108.13,107.42,107.54,69366.0,100.654,101.1591,100.4949,100.6072,69366.0
2022-09-30 10:50:00,107.59,108.01,107.47,107.98,30717.0,100.654,101.0469,100.5417,101.0188,30717.0
2022-09-30 10:55:00,108.06,108.52,107.66,108.52,59093.0,101.0937,101.524,100.7194,101.524,59093.0
2022-09-30 11:00:00,108.58,108.63,107.51,108.12,64084.0,101.5801,101.6269,100.5791,101.1498,64084.0
2022-09-30 11:05:00,108.01,108.22,107.69,107.69,23988.0,101.0469,101.2433,100.7475,100.7475,23988.0
2022-09-30 11:10:00,107.75,107.88,107.21,107.45,38574.0,100.8036,100.9253,100.2985,100.523,38574.0
2022-09-30 11:15:00,107.43,107.69,106.89,107.38,45861.0,100.5043,100.7475,99.9991,100.4575,45861.0
2022-09-30 11:20:00,107.38,107.59,106.85,106.96,20148.0,100.4575,100.654,99.9617,100.0646,20148.0
2022-09-30 11:25:00,107.0,107.87,106.99,107.62,63342.0,100.102,100.9159,100.0926,100.682,63342.0
2022-09-30 11:30:00,107.68,107.72,106.78,106.78,33263.0,100.7382,100.7756,99.8962,99.8962,33263.0
2022-09-30 11:35:00,106.8,107.53,106.8,107.36,45638.0,99.9149,100.5978,99.9149,100.4388,45638.0
2022-09-30 11:40:00,107.29,107.41,106.97,107.04,23021.0,100.3733,100.4856,100.0739,100.1394,23021.0
2022-09-30 11:45:00,107.04,107.47,106.91,107.19,18493.0,100.1394,100.5417,100.0178,100.2797,18493.0
2022-09-30 11:50:00,107.19,107.19,105.81,105.81,39013.0,100.2797,100.2797,98.9887,98.9887,39013.0
2022-09-30 11:55:00,105.81,105.89,105.04,105.12,101996.0,98.9887,99.0636,98.2683,98.3432,101996.0
2022-09-30 12:00:00,105.16,105.27,104.47,105.27,48744.0,98.3806,98.4835,97.7351,98.4835,48744.0
2022-09-30 12:05:00,105.3,105.73,105.1,105.27,34481.0,98.5116,98.9139,98.3245,98.4835,34481.0
2022-09-30 12:10:00,105.35,106.03,105.33,105.79,25328.0,98.5584,99.1945,98.5397,98.97,25328.0
2022-09-30 12:15:00,105.75,105.79,105.39,105.41,29160.0,98.9326,98.97,98.5958,98.6145,29160.0
2022-09-30 12:20:00,105.44,105.44,105.06,105.3,25811.0,98.6426,98.6426,98.2871,98.5116,25811.0
2022-09-30 12:25:00,105.29,105.6,105.08,105.41,19688.0,98.5022,98.7922,98.3058,98.6145,19688.0
2022-09-30 12:30:00,105.39,105.93,105.1,105.8,24686.0,98.5958,99.101,98.3245,98.9794,24686.0
2022-09-30 12:35:00,105.75,106.3,105.6,106.17,25456.0,98.9326,99.4471,98.7922,99.3255,25456.0
2022-09-30 12:40:00,106.17,106.41,106.04,106.33,21613.0,99.3255,99.55,99.2039,99.4752,21613.0
2022-09-30 12:45:00,106.38,106.53,106.06,106.13,20371.0,99.522,99.6623,99.2226,99.2881,20371.0
2022-09-30 12:50:00,106.18,106.48,106.02,106.1,17848.0,99.3349,99.6155,99.1852,99.26,17848.0
2022-09-30 12:55:00,106.11,106.12,105.8,106.11,8993.0,99.2694,99.2787,98.9794,99.2694,8993.0
2022-09-30 13:00:00,106.1,106.14,105.85,105.94,9062.0,99.26,99.2974,99.0261,99.1103,9062.0
2022-09-30 13:05:00,105.85,106.35,105.85,106.18,8301.0,99.0261,99.4939,99.0261,99.3349,8301.0
2022-09-30 13:10:00,106.2,106.47,106.16,106.47,8795.0,99.3536,99.6062,99.3161,99.6062,8795.0
2022-09-30 13:15:00,106.49,106.68,106.42,106.51,26787.0,99.6249,99.8026,99.5594,99.6436,26787.0
2022-09-30 13:20:00,106.47,106.59,106.47,106.59,10008.0,99.6062,99.7184,99.6062,99.7184,10008.0
2022-09-30 13:25:00,106.59,106.82,106.47,106.66,36291.0,99.7184,99.9336,99.6062,99.7839,36291.0
2022-09-30 13:30:00,106.68,106.69,106.35,106.47,12639.0,99.8026,99.812,99.4939,99.6062,12639.0
2022-09-30 13:35:00,106.47,106.54,106.2,106.32,16698.0,99.6062,99.6716,99.3536,99.4658,16698.0
2022-09-30 13:40:00,106.32,106.33,105.77,106.26,28596.0,99.4658,99.4752,98.9513,99.4097,28596.0
2022-09-30 13:45:00,106.23,106.27,105.99,106.08,17302.0,99.3816,99.4191,99.1571,99.2413,17302.0
2022-09-30 13:50:00,106.08,106.25,106.04,106.22,18121.0,99.2413,99.4003,99.2039,99.3723,18121.0
2022-09-30 13:55:00,106.22,106.59,106.16,106.34,27068.0,99.3723,99.7184,99.3161,99.4845,27068.0
2022-09-30 14:00:00,106.32,106.54,106.16,106.17,24165.0,99.4658,99.6716,99.3161,99.3255,24165.0
2022-09-30 14:05:00,106.14,106.24,106.02,106.06,12513.0,99.2974,99.391,99.1852,99.2226,12513.0
2022-09-30 14:10:00,106.06,106.34,106.06,106.18,8553.0,99.2226,99.4845,99.2226,99.3349,8553.0
2022-09-30 14:15:00,106.15,106.45,106.15,106.41,10141.0,99.3068,99.5874,99.3068,99.55,10141.0
2022-09-30 14:20:00,106.37,106.52,106.32,106.37,11665.0,99.5126,99.6529,99.4658,99.5126,11665.0
2022-09-30 14:25:00,106.37,106.43,106.13,106.43,12920.0,99.5126,99.5687,99.2881,99.5687,12920.0
2022-09-30 14:30:00,106.43,106.43,105.68,105.68,30019.0,99.5687,99.5687,98.8671,98.8671,30019.0
2022-09-30 14:35:00,105.68,105.68,104.74,105.16,77884.0,98.8671,98.8671,97.9877,98.3806,77884.0
2022-09-30 14:40:00,105.17,105.47,105.13,105.37,24656.0,98.39,98.6706,98.3525,98.5771,24656.0
2022-09-30 14:45:00,105.41,105.5,105.23,105.43,18717.0,98.6145,98.6987,98.4461,98.6332,18717.0
2022-09-30 14:50:00,105.45,105.58,105.37,105.42,12435.0,98.6519,98.7735,98.5771,98.6239,12435.0
2022-09-30 14:55:00,105.42,105.45,104.87,104.9,11953.0,98.6239,98.6519,98.1093,98.1374,11953.0
2022-09-30 15:00:00,104.87,105.36,104.79,104.89,25324.0,98.1093,98.5677,98.0345,98.128,25324.0
2022-09-30 15:05:00,104.91,105.13,104.75,104.82,16689.0,98.1467,98.3525,97.997,98.0625,16689.0
2022-09-30 15:10:00,104.83,105.07,104.49,104.67,26253.0,98.0719,98.2964,97.7538,97.9222,26253.0
2022-09-30 15:15:00,104.66,104.81,104.55,104.7,30383.0,97.9128,98.0532,97.8099,97.9503,30383.0
2022-09-30 15:20:00,104.7,104.93,104.25,104.85,31154.0,97.9503,98.1654,97.5293,98.0906,31154.0
2022-09-30 15:25:00,104.88,105.11,104.47,105.02,40831.0,98.1187,98.3338,97.7351,98.2496,40831.0
2022-09-30 15:30:00,105.06,105.46,104.97,105.04,47847.0,98.2871,98.6613,98.2029,98.2683,47847.0
2022-09-30 15:35:00,105.05,105.18,104.67,104.88,38905.0,98.2777,98.3993,97.9222,98.1187,38905.0
2022-09-30 15:40:00,104.87,105.5,104.87,105.49,51866.0,98.1093,98.6987,98.1093,98.6893,51866.0
2022-09-30 15:45:00,105.52,105.58,104.98,105.01,72183.0,98.7174,98.7735,98.2122,98.2403,72183.0
2022-09-30 15:50:00,105.01,105.01,104.66,104.8,102007.0,98.2403,98.2403,97.9128,98.0438,102007.0
2022-09-30 15:55:00,104.8,104.97,104.42,104.67,193041.0,98.0438,98.2029,97.6883,97.9222,193041.0
2022-10-03 09:30:00,106.04,107.99,105.36,106.51,57624.0,99.2039,101.0282,98.5677,99.6436,57624.0
2022-10-03 09:35:00,106.51,107.0,106.23,106.4,27966.0,99.6436,100.102,99.3816,99.5407,27966.0
2022-10-03 09:40:00,106.36,107.77,106.34,107.41,26623.0,99.5033,100.8224,99.4845,100.4856,26623.0
2022-10-03 09:45:00,107.46,108.59,107.32,108.04,32032.0,100.5323,101.5895,100.4014,101.0749,32032.0
2022-10-03 09:50:00,108.11,108.18,106.95,107.01,25574.0,101.1404,101.2059,100.0552,100.1113,25574.0
2022-10-03 09:55:00,107.02,107.23,106.76,107.12,30462.0,100.1207,100.3172,99.8775,100.2143,30462.0
2022-10-03 10:00:00,107.2,108.35,107.07,108.26,21803.0,100.2891,101.365,100.1675,101.2808,21803.0
2022-10-03 10:05:00,108.33,108.84,108.12,108.15,21049.0,101.3463,101.8234,101.1498,101.1779,21049.0
2022-10-03 10:10:00,108.04,108.43,108.0,108.05,17428.0,101.0749,101.4398,101.0375,101.0843,17428.0
2022-10-03 10:15:00,108.1,108.1,107.22,107.4,27069.0,101.1311,101.1311,100.3078,100.4762,27069.0
2022-10-03 10:20:00,107.4,108.21,107.13,108.2,16859.0,100.4762,101.234,100.2236,101.2246,16859.0
2022-10-03 10:25:00,108.19,108.99,108.04,108.73,29951.0,101.2153,101.9637,101.0749,101.7205,29951.0
2022-10-03 10:30:00,108.81,109.08,108.6,109.02,12791.0,101.7953,102.0479,101.5988,101.9918,12791.0
2022-10-03 10:35:00,109.03,109.49,108.64,108.87,17168.0,102.0011,102.4315,101.6363,101.8514,17168.0
2022-10-03 10:40:00,108.86,108.99,108.46,108.94,14739.0,101.8421,101.9637,101.4679,101.9169,14739.0
2022-10-03 10:45:00,108.98,109.05,108.58,108.73,13114.0,101.9543,102.0198,101.5801,101.7205,13114.0
2022-10-03 10:50:00,108.71,109.12,108.43,109.05,18890.0,101.7018,102.0853,101.4398,102.0198,18890.0
2022-10-03 10:55:00,109.05,109.24,108.86,109.02,17496.0,102.0198,102.1976,101.8421,101.9918,17496.0
2022-10-03 11:00:00,109.09,109.21,108.62,108.63,19699.0,102.0573,102.1695,101.6176,101.6269,19699.0
2022-10-03 11:05:00,108.64,108.89,108.6,108.87,8047.0,101.6363,101.8701,101.5988,101.8514,8047.0
2022-10-03 11:10:00,108.88,109.32,108.78,108.94,19776.0,101.8608,102.2724,101.7672,101.9169,19776.0
2022-10-03 11:15:00,108.89,109.25,108.89,108.94,10410.0,101.8701,102.2069,101.8701,101.9169,10410.0
2022-10-03 11:20:00,108.96,109.03,108.82,108.85,7386.0,101.9356,102.0011,101.8047,101.8327,7386.0
2022-10-03 11:25:00,108.84,108.87,108.6,108.81,13367.0,101.8234,101.8514,101.5988,101.7953,13367.0
2022-10-03 11:30:00,108.84,109.06,108.62,108.63,8850.0,101.8234,102.0292,101.6176,101.6269,8850.0
2022-10-03 11:35:00,108.65,108.67,108.39,108.44,10933.0,101.6456,101.6643,101.4024,101.4492,10933.0
2022-10-03 11:40:00,108.4,108.4,108.03,108.1,12690.0,101.4117,101.4117,101.0656,101.1311,12690.0
2022-10-03 11:45:00,108.14,108.26,108.0,108.2,6967.0,101.1685,101.2808,101.0375,101.2246,6967.0
2022-10-03 11:50:00,108.17,108.39,107.89,107.89,5400.0,101.1966,101.4024,100.9346,100.9346,5400.0
2022-10-03 11:55:00,107.82,107.85,107.52,107.64,7789.0,100.8691,100.8972,100.5885,100.7007,7789.0
2022-10-03 12:00:00,107.62,107.76,107.56,107.75,6401.0,100.682,100.813,100.6259,100.8036,6401.0
2022-10-03 12:05:00,107.74,108.15,107.74,108.13,8732.0,100.7943,101.1779,100.7943,101.1591,8732.0
2022-10-03 12:10:00,108.11,108.2,107.86,107.87,9818.0,101.1404,101.2246,100.9066,100.9159,9818.0
2022-10-03 12:15:00,107.82,107.87,107.74,107.8,5440.0,100.8691,100.9159,100.7943,100.8504,5440.0
2022-10-03 12:20:00,107.83,107.93,107.58,107.92,6251.0,100.8785,100.972,100.6446,100.9627,6251.0
2022-10-03 12:25:00,107.88,107.89,107.7,107.79,5151.0,100.9253,100.9346,100.7569,100.8411,5151.0
2022-10-03 12:30:00,107.81,107.93,107.74,107.89,7901.0,100.8598,100.972,100.7943,100.9346,7901.0
2022-10-03 12:35:00,107.85,108.04,107.83,108.04,5000.0,100.8972,101.0749,100.8785,101.0749,5000.0
2022-10-03 12:40:00,108.15,108.2,107.98,108.15,6218.0,101.1779,101.2246,101.0188,101.1779,6218.0
2022-10-03 12:45:00,108.16,108.21,107.97,108.1,4358.0,101.1872,101.234,101.0095,101.1311,4358.0
2022-10-03 12:50:00,108.08,108.21,107.92,108.19,7856.0,101.1124,101.234,100.9627,101.2153,7856.0
2022-10-03 12:55:00,108.15,108.5,108.14,108.48,11072.0,101.1779,101.5053,101.1685,101.4866,11072.0
2022-10-03 13:00:00,108.5,108.81,108.38,108.81,24603.0,101.5053,101.7953,101.393,101.7953,24603.0
2022-10-03 13:05:00,108.81,108.9,108.76,108.78,20644.0,101.7953,101.8795,101.7485,101.7672,20644.0
2022-10-03 13:10:00,108.81,109.0,108.72,108.76,26356.0,101.7953,101.9731,101.7111,101.7485,26356.0
2022-10-03 13:15:00,108.74,108.91,108.72,108.73,10914.0,101.7298,101.8889,101.7111,101.7205,10914.0
2022-10-03 13:20:00,108.68,108.82,108.51,108.8,13063.0,101.6737,101.8047,101.5146,101.786,13063.0
2022-10-03 13:25:00,108.8,108.98,108.8,108.95,25880.0,101.786,101.9543,101.786,101.9263,25880.0
2022-10-03 13:30:00,108.98,109.2,108.97,109.12,15492.0,101.9543,102.1602,101.945,102.0853,15492.0
2022-10-03 13:35:00,109.16,109.32,108.9,108.97,5896.0,102.1227,102.2724,101.8795,101.945,5896.0
2022-10-03 13:40:00,108.98,109.6,108.98,109.55,8351.0,101.9543,102.5344,101.9543,102.4876,8351.0
2022-10-03 13:45:00,109.54,109.82,109.54,109.81,13402.0,102.4782,102.7402,102.4782,102.7308,13402.0
2022-10-03 13:50:00,109.81,109.98,109.73,109.9,23406.0,102.7308,102.8899,102.656,102.815,23406.0
2022-10-03 13:55:00,109.89,109.96,109.7,109.81,28296.0,102.8057,102.8712,102.6279,102.7308,28296.0
2022-10-03 14:00:00,109.81,110.15,109.8,109.91,21703.0,102.7308,103.0489,102.7215,102.8244,21703.0
2022-10-03 14:05:00,109.93,109.97,109.46,109.48,15409.0,102.8431,102.8805,102.4034,102.4221,15409.0
2022-10-03 14:10:00,109.48,109.81,109.48,109.68,5407.0,102.4221,102.7308,102.4221,102.6092,5407.0
2022-10-03 14:15:00,109.67,109.87,109.64,109.87,7009.0,102.5999,102.787,102.5718,102.787,7009.0
2022-10-03 14:20:00,109.88,109.97,109.76,109.8,10294.0,102.7963,102.8805,102.6841,102.7215,10294.0
2022-10-03 14:25:00,109.8,110.0,109.76,109.99,10237.0,102.7215,102.9086,102.6841,102.8992,10237.0
2022-10-03 14:30:00,109.99,110.39,109.98,110.37,12732.0,102.8992,103.2734,102.8899,103.2547,12732.0
2022-10-03 14:35:00,110.4,110.53,110.36,110.39,12619.0,103.2828,103.4044,103.2454,103.2734,12619.0
2022-10-03 14:40:00,110.54,110.81,110.49,110.75,12259.0,103.4138,103.6664,103.367,103.6102,12259.0
2022-10-03 14:45:00,110.74,110.87,110.65,110.68,11245.0,103.6009,103.7225,103.5167,103.5448,11245.0
2022-10-03 14:50:00,110.68,110.73,110.46,110.58,10002.0,103.5448,103.5915,103.3389,103.4512,10002.0
2022-10-03 14:55:00,110.61,110.85,110.61,110.78,10103.0,103.4793,103.7038,103.4793,103.6383,10103.0
2022-10-03 15:00:00,110.78,110.84,110.5,110.57,14519.0,103.6383,103.6944,103.3764,103.4418,14519.0
2022-10-03 15:05:00,110.58,110.7,110.4,110.5,16321.0,103.4512,103.5635,103.2828,103.3764,16321.0
2022-10-03 15:10:00,110.47,110.51,110.25,110.45,11122.0,103.3483,103.3857,103.1425,103.3296,11122.0
2022-10-03 15:15:00,110.43,110.57,110.26,110.41,16627.0,103.3109,103.4418,103.1518,103.2922,16627.0
2022-10-03 15:20:00,110.4,110.41,110.23,110.41,16840.0,103.2828,103.2922,103.1238,103.2922,16840.0
2022-10-03 15:25:00,110.43,110.46,110.04,110.16,15420.0,103.3109,103.3389,102.946,103.0583,15420.0
2022-10-03 15:30:00,110.16,110.2,109.82,109.97,22683.0,103.0583,103.0957,102.7402,102.8805,22683.0
2022-10-03 15:35:00,109.98,110.16,109.95,110.15,13592.0,102.8899,103.0583,102.8618,103.0489,13592.0
2022-10-03 15:40:00,110.15,110.15,109.43,109.46,46323.0,103.0489,103.0489,102.3753,102.4034,46323.0
2022-10-03 15:45:00,109.46,109.86,109.34,109.75,54983.0,102.4034,102.7776,102.2911,102.6747,54983.0
2022-10-03 15:50:00,109.74,109.97,109.68,109.94,61821.0,102.6654,102.8805,102.6092,102.8525,61821.0
2022-10-03 15:55:00,109.94,110.02,109.71,109.8,103276.0,102.8525,102.9273,102.6373,102.7215,103276.0
2022-10-04 09:30:00,112.5,113.29,112.23,112.44,45112.0,105.2474,105.9865,104.9948,105.1913,45112.0
2022-10-04 09:35:00,112.55,112.56,111.55,112.41,35059.0,105.2942,105.3036,104.3587,105.1632,35059.0
2022-10-04 09:40:00,112.44,112.44,111.76,112.01,18493.0,105.1913,105.1913,104.5551,104.789,18493.0
2022-10-04 09:45:00,112.13,112.51,111.85,111.96,28660.0,104.9013,105.2568,104.6393,104.7422,28660.0
2022-10-04 09:50:00,111.96,112.04,111.55,111.75,28548.0,104.7422,104.8171,104.3587,104.5458,28548.0
2022-10-04 09:55:00,111.81,111.82,111.41,111.77,27128.0,104.6019,104.6113,104.2277,104.5645,27128.0
2022-10-04 10:00:00,111.77,112.51,111.75,112.35,23545.0,104.5645,105.2568,104.5458,105.1071,23545.0
2022-10-04 10:05:00,112.42,112.93,112.26,112.83,13620.0,105.1726,105.6497,105.0229,105.5561,13620.0
2022-10-04 10:10:00,112.92,113.39,112.71,113.2,20457.0,105.6403,106.08,105.4439,105.9023,20457.0
2022-10-04 10:15:00,113.19,113.23,112.75,112.85,20642.0,105.8929,105.9304,105.4813,105.5749,20642.0
2022-10-04 10:20:00,112.83,112.96,112.47,112.75,20077.0,105.5561,105.6778,105.2194,105.4813,20077.0
2022-10-04 10:25:00,112.66,112.8,112.26,112.39,49667.0,105.3971,105.5281,105.0229,105.1445,49667.0
2022-10-04 10:30:00,112.37,112.93,112.37,112.93,19241.0,105.1258,105.6497,105.1258,105.6497,19241.0
2022-10-04 10:35:00,113.0,113.13,112.75,112.88,7385.0,105.7152,105.8368,105.4813,105.6029,7385.0
2022-10-04 10:40:00,112.89,112.89,112.5,112.6,15898.0,105.6123,105.6123,105.2474,105.341,15898.0
2022-10-04 10:45:00,112.55,112.7,111.97,112.03,11117.0,105.2942,105.4345,104.7516,104.8077,11117.0
2022-10-04 10:50:00,112.06,112.33,112.06,112.3,9219.0,104.8358,105.0884,104.8358,105.0603,9219.0
2022-10-04 10:55:00,112.29,112.6,112.23,112.42,12203.0,105.051,105.341,104.9948,105.1726,12203.0
2022-10-04 11:00:00,112.41,112.47,112.25,112.25,7900.0,105.1632,105.2194,105.0135,105.0135,7900.0
2022-10-04 11:05:00,112.27,112.38,112.09,112.1,7431.0,105.0322,105.1352,104.8639,104.8732,7431.0
2022-10-04 11:10:00,112.09,112.21,111.82,112.18,16563.0,104.8639,104.9761,104.6113,104.9481,16563.0
2022-10-04 11:15:00,112.16,112.52,112.16,112.38,9357.0,104.9293,105.2661,104.9293,105.1352,9357.0
2022-10-04 11:20:00,112.42,112.58,112.36,112.58,5140.0,105.1726,105.3223,105.1164,105.3223,5140.0
2022-10-04 11:25:00,112.6,112.73,112.47,112.73,8754.0,105.341,105.4626,105.2194,105.4626,8754.0
2022-10-04 11:30:00,112.75,112.93,112.56,112.63,13595.0,105.4813,105.6497,105.3036,105.369,13595.0
2022-10-04 11:35:00,112.61,112.62,111.87,112.06,18720.0,105.3503,105.3597,104.658,104.8358,18720.0
2022-10-04 11:40:00,112.1,112.11,111.25,111.39,16627.0,104.8732,104.8826,104.078,104.209,16627.0
2022-10-04 11:45:00,111.36,111.79,111.31,111.68,24899.0,104.1809,104.5832,104.1341,104.4803,24899.0
2022-10-04 11:50:00,111.65,112.02,111.65,111.83,12929.0,104.4522,104.7984,104.4522,104.6206,12929.0
2022-10-04 11:55:00,111.78,111.8,111.27,111.62,12638.0,104.5738,104.5925,104.0967,104.4242,12638.0
2022-10-04 12:00:00,111.56,111.75,111.27,111.3,9007.0,104.368,104.5458,104.0967,104.1248,9007.0
2022-10-04 12:05:00,111.28,111.33,110.57,110.57,25263.0,104.1061,104.1528,103.4418,103.4418,25263.0
2022-10-04 12:10:00,110.5,110.69,110.47,110.61,18528.0,103.3764,103.5541,103.3483,103.4793,18528.0
2022-10-04 12:15:00,110.6,110.98,110.59,110.66,13960.0,103.4699,103.8254,103.4606,103.526,13960.0
2022-10-04 12:20:00,110.65,110.65,110.21,110.21,12014.0,103.5167,103.5167,103.1051,103.1051,12014.0
2022-10-04 12:25:00,110.24,110.46,110.19,110.36,10091.0,103.1331,103.3389,103.0863,103.2454,10091.0
2022-10-04 12:30:00,110.39,110.74,110.35,110.5,7181.0,103.2734,103.6009,103.236,103.3764,7181.0
2022-10-04 12:35:00,110.51,110.52,110.12,110.24,9243.0,103.3857,103.3951,103.0209,103.1331,9243.0
2022-10-04 12:40:00,110.22,110.24,110.02,110.03,8204.0,103.1144,103.1331,102.9273,102.9367,8204.0
2022-10-04 12:45:00,110.06,110.06,109.38,109.4,17434.0,102.9647,102.9647,102.3286,102.3473,17434.0
2022-10-04 12:50:00,109.37,109.5,109.04,109.37,33483.0,102.3192,102.4408,102.0105,102.3192,33483.0
2022-10-04 12:55:00,109.35,109.56,109.24,109.54,9462.0,102.3005,102.497,102.1976,102.4782,9462.0
2022-10-04 13:00:00,109.52,109.54,109.02,109.07,12551.0,102.4595,102.4782,101.9918,102.0385,12551.0
2022-10-04 13:05:00,109.05,109.16,108.57,108.76,17050.0,102.0198,102.1227,101.5708,101.7485,17050.0
2022-10-04 13:10:00,108.76,108.76,108.37,108.4,14576.0,101.7485,101.7485,101.3837,101.4117,14576.0
2022-10-04 13:15:00,108.35,108.35,107.69,107.76,23527.0,101.365,101.365,100.7475,100.813,23527.0
2022-10-04 13:20:00,107.7,108.35,107.7,108.15,24087.0,100.7569,101.365,100.7569,101.1779,24087.0
2022-10-04 13:25:00,108.2,108.49,108.18,108.47,12457.0,101.2246,101.4959,101.2059,101.4772,12457.0
2022-10-04 13:30:00,108.45,108.58,108.28,108.28,16959.0,101.4585,101.5801,101.2995,101.2995,16959.0
2022-10-04 13:35:00,108.29,108.34,107.87,108.15,11182.0,101.3088,101.3556,100.9159,101.1779,11182.0
2022-10-04 13:40:00,108.14,108.45,108.09,108.28,13243.0,101.1685,101.4585,101.1217,101.2995,13243.0
2022-10-04 13:45:00,108.3,108.62,108.07,108.57,16147.0,101.3182,101.6176,101.103,101.5708,16147.0
2022-10-04 13:50:00,108.56,108.64,108.37,108.42,20234.0,101.5614,101.6363,101.3837,101.4304,20234.0
2022-10-04 13:55:00,108.44,108.75,108.12,108.51,16744.0,101.4492,101.7392,101.1498,101.5146,16744.0
2022-10-04 14:00:00,108.55,108.88,108.55,108.64,11729.0,101.5521,101.8608,101.5521,101.6363,11729.0
2022-10-04 14:05:00,108.67,109.07,108.66,109.02,17523.0,101.6643,102.0385,101.655,101.9918,17523.0
2022-10-04 14:10:00,109.02,109.31,108.96,109.2,20387.0,101.9918,102.2631,101.9356,102.1602,20387.0
2022-10-04 14:15:00,109.26,109.32,109.0,109.16,14781.0,102.2163,102.2724,101.9731,102.1227,14781.0
2022-10-04 14:20:00,109.2,109.8,109.18,109.8,14353.0,102.1602,102.7215,102.1415,102.7215,14353.0
2022-10-04 14:25:00,109.77,109.8,109.46,109.47,9243.0,102.6934,102.7215,102.4034,102.4128,9243.0
2022-10-04 14:30:00,109.5,109.67,109.43,109.44,10153.0,102.4408,102.5999,102.3753,102.3847,10153.0
2022-10-04 14:35:00,109.4,109.41,108.96,108.97,12425.0,102.3473,102.3566,101.9356,101.945,12425.0
2022-10-04 14:40:00,108.95,109.2,108.92,109.07,10099.0,101.9263,102.1602,101.8982,102.0385,10099.0
2022-10-04 14:45:00,109.09,109.75,109.08,109.73,14932.0,102.0573,102.6747,102.0479,102.656,14932.0
2022-10-04 14:50:00,109.73,109.92,109.6,109.68,21728.0,102.656,102.8337,102.5344,102.6092,21728.0
2022-10-04 14:55:00,109.69,109.73,109.55,109.57,14518.0,102.6186,102.656,102.4876,102.5063,14518.0
2022-10-04 15:00:00,109.58,109.71,109.52,109.64,15300.0,102.5157,102.6373,102.4595,102.5718,15300.0
2022-10-04 15:05:00,109.65,109.69,109.39,109.39,15023.0,102.5812,102.6186,102.3379,102.3379,15023.0
2022-10-04 15:10:00,109.44,109.52,109.12,109.4,15995.0,102.3847,102.4595,102.0853,102.3473,15995.0
2022-10-04 15:15:00,109.36,109.62,109.36,109.39,11274.0,102.3098,102.5531,102.3098,102.3379,11274.0
2022-10-04 15:20:00,109.45,109.46,109.17,109.24,15794.0,102.394,102.4034,102.1321,102.1976,15794.0
2022-10-04 15:25:00,109.24,109.47,109.12,109.32,18592.0,102.1976,102.4128,102.0853,102.2724,18592.0
2022-10-04 15:30:00,109.31,109.53,109.21,109.38,16963.0,102.2631,102.4689,102.1695,102.3286,16963.0
2022-10-04 15:35:00,109.42,109.75,109.37,109.71,16896.0,102.366,102.6747,102.3192,102.6373,16896.0
2022-10-04 15:40:00,109.73,109.76,109.47,109.74,19580.0,102.656,102.6841,102.4128,102.6654,19580.0
2022-10-04 15:45:00,109.72,109.97,109.67,109.88,30383.0,102.6466,102.8805,102.5999,102.7963,30383.0
2022-10-04 15:50:00,109.91,110.04,109.6,110.03,51771.0,102.8244,102.946,102.5344,102.9367,51771.0
2022-10-04 15:55:00,110.02,110.17,109.83,110.13,116531.0,102.9273,103.0676,102.7495,103.0302,116531.0
2022-10-05 09:30:00,108.11,109.37,108.11,108.88,26323.0,101.1404,102.3192,101.1404,101.8608,26323.0
2022-10-05 09:35:00,108.94,109.28,108.68,108.75,17905.0,101.9169,102.235,101.6737,101.7392,17905.0
2022-10-05 09:40:00,108.72,108.84,107.83,108.11,8670.0,101.7111,101.8234,100.8785,101.1404,8670.0
2022-10-05 09:45:00,108.24,109.18,107.86,108.65,12295.0,101.2621,102.1415,100.9066,101.6456,12295.0
2022-10-05 09:50:00,108.77,109.09,108.51,109.01,9222.0,101.7579,102.0573,101.5146,101.9824,9222.0
2022-10-05 09:55:00,109.06,109.2,108.46,108.66,5454.0,102.0292,102.1602,101.4679,101.655,5454.0
2022-10-05 10:00:00,108.59,108.69,107.67,107.83,9652.0,101.5895,101.683,100.7288,100.8785,9652.0
2022-10-05 10:05:00,107.86,107.86,107.42,107.66,7600.0,100.9066,100.9066,100.4949,100.7194,7600.0
2022-10-05 10:10:00,107.75,108.44,107.74,108.44,4883.0,100.8036,101.4492,100.7943,101.4492,4883.0
2022-10-05 10:15:00,108.35,108.35,107.95,107.96,5957.0,101.365,101.365,100.9907,101.0001,5957.0
2022-10-05 10:20:00,107.94,108.75,107.94,108.09,8686.0,100.9814,101.7392,100.9814,101.1217,8686.0
2022-10-05 10:25:00,107.95,108.13,107.83,107.9,6267.0,100.9907,101.1591,100.8785,100.944,6267.0
2022-10-05 10:30:00,107.79,108.13,107.68,108.02,9837.0,100.8411,101.1591,100.7382,101.0562,9837.0
2022-10-05 10:35:00,108.06,108.5,108.0,108.5,8335.0,101.0937,101.5053,101.0375,101.5053,8335.0
2022-10-05 10:40:00,108.51,108.51,108.11,108.3,6380.0,101.5146,101.5146,101.1404,101.3182,6380.0
2022-10-05 10:45:00,108.25,108.37,108.01,108.02,5052.0,101.2714,101.3837,101.0469,101.0562,5052.0
2022-10-05 10:50:00,107.92,108.11,107.91,108.11,5300.0,100.9627,101.1404,100.9533,101.1404,5300.0
2022-10-05 10:55:00,108.11,108.17,107.84,107.84,7711.0,101.1404,101.1966,100.8878,100.8878,7711.0
2022-10-05 11:00:00,107.87,108.17,107.79,108.08,8162.0,100.9159,101.1966,100.8411,101.1124,8162.0
2022-10-05 11:05:00,108.09,108.35,107.96,108.11,7643.0,101.1217,101.365,101.0001,101.1404,7643.0
2022-10-05 11:10:00,108.12,108.12,107.81,107.85,12061.0,101.1498,101.1498,100.8598,100.8972,12061.0
2022-10-05 11:15:00,107.76,108.01,107.76,108.0,5035.0,100.813,101.0469,100.813,101.0375,5035.0
2022-10-05 11:20:00,107.97,108.01,107.79,107.87,6154.0,101.0095,101.0469,100.8411,100.9159,6154.0
2022-10-05 11:25:00,107.87,107.92,107.74,107.83,5233.0,100.9159,100.9627,100.7943,100.8785,5233.0
2022-10-05 11:30:00,107.83,108.01,107.83,107.93,3300.0,100.8785,101.0469,100.8785,100.972,3300.0
2022-10-05 11:35:00,108.0,108.37,107.95,108.37,12069.0,101.0375,101.3837,100.9907,101.3837,12069.0
2022-10-05 11:40:00,108.33,108.34,108.05,108.34,7614.0,101.3463,101.3556,101.0843,101.3556,7614.0
2022-10-05 11:45:00,108.38,108.38,108.21,108.24,3098.0,101.393,101.393,101.234,101.2621,3098.0
2022-10-05 11:50:00,108.27,108.61,108.2,108.59,3491.0,101.2901,101.6082,101.2246,101.5895,3491.0
2022-10-05 11:55:00,108.61,108.8,108.57,108.71,6067.0,101.6082,101.786,101.5708,101.7018,6067.0
2022-10-05 12:00:00,108.73,108.73,108.43,108.51,2500.0,101.7205,101.7205,101.4398,101.5146,2500.0
2022-10-05 12:05:00,108.56,109.01,108.55,108.92,7309.0,101.5614,101.9824,101.5521,101.8982,7309.0
2022-10-05 12:10:00,108.92,109.36,108.92,109.35,14484.0,101.8982,102.3098,101.8982,102.3005,14484.0
2022-10-05 12:15:00,109.45,110.03,109.41,109.78,23319.0,102.394,102.9367,102.3566,102.7028,23319.0
2022-10-05 12:20:00,109.8,109.8,109.52,109.62,4553.0,102.7215,102.7215,102.4595,102.5531,4553.0
2022-10-05 12:25:00,109.61,109.92,109.55,109.85,6106.0,102.5437,102.8337,102.4876,102.7683,6106.0
2022-10-05 12:30:00,109.8,109.89,109.69,109.84,17818.0,102.7215,102.8057,102.6186,102.7589,17818.0
2022-10-05 12:35:00,109.87,110.13,109.87,110.08,2362.0,102.787,103.0302,102.787,102.9834,2362.0
2022-10-05 12:40:00,110.03,110.5,110.03,110.5,9611.0,102.9367,103.3764,102.9367,103.3764,9611.0
2022-10-05 12:45:00,110.47,110.88,110.46,110.88,3724.0,103.3483,103.7319,103.3389,103.7319,3724.0
2022-10-05 12:50:00,110.86,111.21,110.86,111.0,10145.0,103.7131,104.0406,103.7131,103.8441,10145.0
2022-10-05 12:55:00,111.03,111.28,111.01,111.15,5131.0,103.8722,104.1061,103.8535,103.9845,5131.0
2022-10-05 13:00:00,111.15,111.96,111.15,111.91,35004.0,103.9845,104.7422,103.9845,104.6955,35004.0
2022-10-05 13:05:00,111.87,112.23,111.82,111.95,13467.0,104.658,104.9948,104.6113,104.7329,13467.0
2022-10-05 13:10:00,111.96,112.38,111.96,112.38,9636.0,104.7422,105.1352,104.7422,105.1352,9636.0
2022-10-05 13:15:00,112.38,112.68,112.34,112.57,10436.0,105.1352,105.4158,105.0977,105.3129,10436.0
2022-10-05 13:20:00,112.59,112.7,112.42,112.56,14378.0,105.3316,105.4345,105.1726,105.3036,14378.0
2022-10-05 13:25:00,112.57,112.86,112.54,112.75,17410.0,105.3129,105.5842,105.2848,105.4813,17410.0
2022-10-05 13:30:00,112.73,112.9,112.7,112.74,9488.0,105.4626,105.6216,105.4345,105.4719,9488.0
2022-10-05 13:35:00,112.72,112.77,112.38,112.69,14916.0,105.4532,105.5,105.1352,105.4252,14916.0
2022-10-05 13:40:00,112.66,112.82,112.48,112.59,10693.0,105.3971,105.5468,105.2287,105.3316,10693.0
2022-10-05 13:45:00,112.59,112.81,112.56,112.68,6268.0,105.3316,105.5374,105.3036,105.4158,6268.0
2022-10-05 13:50:00,112.66,112.76,112.53,112.55,5189.0,105.3971,105.4907,105.2755,105.2942,5189.0
2022-10-05 13:55:00,112.55,112.55,111.99,112.04,17656.0,105.2942,105.2942,104.7703,104.8171,17656.0
2022-10-05 14:00:00,112.03,112.27,111.9,112.2,14301.0,104.8077,105.0322,104.6861,104.9668,14301.0
2022-10-05 14:05:00,112.14,112.28,112.12,112.16,4100.0,104.9106,105.0416,104.8919,104.9293,4100.0
2022-10-05 14:10:00,112.19,112.25,111.93,112.13,13059.0,104.9574,105.0135,104.7142,104.9013,13059.0
2022-10-05 14:15:00,112.04,112.19,111.89,112.14,8140.0,104.8171,104.9574,104.6767,104.9106,8140.0
2022-10-05 14:20:00,112.08,112.16,112.03,112.16,3403.0,104.8545,104.9293,104.8077,104.9293,3403.0
2022-10-05 14:25:00,112.17,112.19,112.02,112.03,4285.0,104.9387,104.9574,104.7984,104.8077,4285.0
2022-10-05 14:30:00,112.01,112.07,111.91,112.03,4499.0,104.789,104.8451,104.6955,104.8077,4499.0
2022-10-05 14:35:00,112.01,112.22,112.01,112.09,11541.0,104.789,104.9855,104.789,104.8639,11541.0
2022-10-05 14:40:00,112.07,112.22,112.01,112.15,8022.0,104.8451,104.9855,104.789,104.92,8022.0
2022-10-05 14:45:00,112.19,112.44,112.13,112.39,6160.0,104.9574,105.1913,104.9013,105.1445,6160.0
2022-10-05 14:50:00,112.46,112.75,112.46,112.6,8065.0,105.21,105.4813,105.21,105.341,8065.0
2022-10-05 14:55:00,112.61,112.81,112.61,112.7,8582.0,105.3503,105.5374,105.3503,105.4345,8582.0
2022-10-05 15:00:00,112.71,112.75,112.48,112.57,19895.0,105.4439,105.4813,105.2287,105.3129,19895.0
2022-10-05 15:05:00,112.57,112.6,112.28,112.39,15183.0,105.3129,105.341,105.0416,105.1445,15183.0
2022-10-05 15:10:00,112.36,112.44,112.29,112.32,10939.0,105.1164,105.1913,105.051,105.079,10939.0
2022-10-05 15:15:00,112.34,112.61,112.33,112.56,20121.0,105.0977,105.3503,105.0884,105.3036,20121.0
2022-10-05 15:20:00,112.57,112.88,112.55,112.7,23170.0,105.3129,105.6029,105.2942,105.4345,23170.0
2022-10-05 15:25:00,112.72,112.75,112.52,112.54,21110.0,105.4532,105.4813,105.2661,105.2848,21110.0
2022-10-05 15:30:00,112.5,112.66,112.48,112.48,12410.0,105.2474,105.3971,105.2287,105.2287,12410.0
2022-10-05 15:35:00,112.47,112.71,112.45,112.57,19200.0,105.2194,105.4439,105.2006,105.3129,19200.0
2022-10-05 15:40:00,112.57,112.67,112.28,112.38,18397.0,105.3129,105.4065,105.0416,105.1352,18397.0
2022-10-05 15:45:00,112.36,112.42,112.05,112.15,37444.0,105.1164,105.1726,104.8264,104.92,37444.0
2022-10-05 15:50:00,112.11,112.22,111.85,111.93,62265.0,104.8826,104.9855,104.6393,104.7142,62265.0
2022-10-05 15:55:00,111.95,111.98,111.42,111.61,161729.0,104.7329,104.7609,104.237,104.4148,161729.0
2022-10-06 09:30:00,111.11,113.2,111.11,113.2,34982.0,103.947,105.9023,103.947,105.9023,34982.0
2022-10-06 09:35:00,113.0,113.29,112.53,112.53,7525.0,105.7152,105.9865,105.2755,105.2755,7525.0
2022-10-06 09:40:00,112.64,113.17,112.54,113.17,5294.0,105.3784,105.8742,105.2848,105.8742,5294.0
2022-10-06 09:45:00,113.0,113.25,112.77,112.99,38498.0,105.7152,105.9491,105.5,105.7058,38498.0
2022-10-06 09:50:00,112.98,113.61,112.91,113.35,18811.0,105.6965,106.2859,105.631,106.0426,18811.0
2022-10-06 09:55:00,113.4,113.43,112.92,113.17,18290.0,106.0894,106.1175,105.6403,105.8742,18290.0
2022-10-06 10:00:00,113.07,113.2,111.73,112.15,17114.0,105.7807,105.9023,104.5271,104.92,17114.0
2022-10-06 10:05:00,112.19,112.19,111.7,111.77,4555.0,104.9574,104.9574,104.499,104.5645,4555.0
2022-10-06 10:10:00,111.69,111.74,110.84,110.86,18298.0,104.4896,104.5364,103.6944,103.7131,18298.0
2022-10-06 10:15:00,110.83,111.32,110.81,110.9,29038.0,103.6851,104.1435,103.6664,103.7506,29038.0
2022-10-06 10:20:00,110.9,110.97,110.73,110.92,8782.0,103.7506,103.8161,103.5915,103.7693,8782.0
2022-10-06 10:25:00,110.94,111.14,110.36,110.61,22890.0,103.788,103.9751,103.2454,103.4793,22890.0
2022-10-06 10:30:00,110.51,110.87,110.36,110.48,8281.0,103.3857,103.7225,103.2454,103.3576,8281.0
2022-10-06 10:35:00,110.48,111.07,110.46,111.02,3749.0,103.3576,103.9096,103.3389,103.8628,3749.0
2022-10-06 10:40:00,111.02,111.43,111.02,111.2,4436.0,103.8628,104.2464,103.8628,104.0312,4436.0
2022-10-06 10:45:00,111.09,111.42,110.96,111.4,5632.0,103.9283,104.237,103.8067,104.2183,5632.0
2022-10-06 10:50:00,111.37,111.86,111.18,111.86,10204.0,104.1903,104.6487,104.0125,104.6487,10204.0
2022-10-06 10:55:00,111.8,112.28,111.77,112.13,5886.0,104.5925,105.0416,104.5645,104.9013,5886.0
2022-10-06 11:00:00,112.12,112.12,111.44,111.57,7567.0,104.8919,104.8919,104.2558,104.3774,7567.0
2022-10-06 11:05:00,111.61,111.61,111.4,111.44,5401.0,104.4148,104.4148,104.2183,104.2558,5401.0
2022-10-06 11:10:00,111.44,111.6,111.27,111.32,16457.0,104.2558,104.4054,104.0967,104.1435,16457.0
2022-10-06 11:15:00,111.4,112.1,111.39,112.05,19248.0,104.2183,104.8732,104.209,104.8264,19248.0
2022-10-06 11:20:00,112.1,112.24,111.91,112.07,13233.0,104.8732,105.0042,104.6955,104.8451,13233.0
2022-10-06 11:25:00,111.95,111.95,111.7,111.85,2271.0,104.7329,104.7329,104.499,104.6393,2271.0
2022-10-06 11:30:00,111.88,111.9,111.76,111.83,5206.0,104.6674,104.6861,104.5551,104.6206,5206.0
2022-10-06 11:35:00,111.88,111.92,111.69,111.82,5304.0,104.6674,104.7048,104.4896,104.6113,5304.0
2022-10-06 11:40:00,111.8,112.39,111.8,112.33,2993.0,104.5925,105.1445,104.5925,105.0884,2993.0
2022-10-06 11:45:00,112.33,112.78,112.33,112.78,14269.0,105.0884,105.5094,105.0884,105.5094,14269.0
2022-10-06 11:50:00,112.73,112.73,112.54,112.58,4722.0,105.4626,105.4626,105.2848,105.3223,4722.0
2022-10-06 11:55:00,112.4,112.46,111.87,111.9,9862.0,105.1539,105.21,104.658,104.6861,9862.0
2022-10-06 12:00:00,111.84,112.06,111.84,111.96,3690.0,104.63,104.8358,104.63,104.7422,3690.0
2022-10-06 12:05:00,111.88,111.94,111.65,111.73,6806.0,104.6674,104.7235,104.4522,104.5271,6806.0
2022-10-06 12:10:00,111.75,111.86,111.69,111.77,8895.0,104.5458,104.6487,104.4896,104.5645,8895.0
2022-10-06 12:15:00,111.85,111.97,111.71,111.97,2119.0,104.6393,104.7516,104.5084,104.7516,2119.0
2022-10-06 12:20:00,111.96,112.14,111.96,112.12,4572.0,104.7422,104.9106,104.7422,104.8919,4572.0
2022-10-06 12:25:00,112.12,112.29,112.09,112.23,7681.0,104.8919,105.051,104.8639,104.9948,7681.0
2022-10-06 12:30:00,112.25,112.34,112.18,112.31,3137.0,105.0135,105.0977,104.9481,105.0697,3137.0
2022-10-06 12:35:00,112.28,112.83,112.24,112.83,9144.0,105.0416,105.5561,105.0042,105.5561,9144.0
2022-10-06 12:40:00,112.8,112.89,112.63,112.89,3907.0,105.5281,105.6123,105.369,105.6123,3907.0
2022-10-06 12:45:00,112.89,112.9,112.78,112.84,4631.0,105.6123,105.6216,105.5094,105.5655,4631.0
2022-10-06 12:50:00,112.78,112.84,112.67,112.72,2549.0,105.5094,105.5655,105.4065,105.4532,2549.0
2022-10-06 12:55:00,112.75,112.75,112.49,112.49,5815.0,105.4813,105.4813,105.2381,105.2381,5815.0
2022-10-06 13:00:00,112.52,112.76,112.5,112.73,20237.0,105.2661,105.4907,105.2474,105.4626,20237.0
2022-10-06 13:05:00,112.76,112.76,112.39,112.39,8013.0,105.4907,105.4907,105.1445,105.1445,8013.0
2022-10-06 13:10:00,112.32,112.6,112.32,112.5,13912.0,105.079,105.341,105.079,105.2474,13912.0
2022-10-06 13:15:00,112.5,112.62,112.5,112.56,2662.0,105.2474,105.3597,105.2474,105.3036,2662.0
2022-10-06 13:20:00,112.61,112.67,112.41,112.51,6797.0,105.3503,105.4065,105.1632,105.2568,6797.0
2022-10-06 13:25:00,112.4,112.62,112.4,112.61,2499.0,105.1539,105.3597,105.1539,105.3503,2499.0
2022-10-06 13:30:00,112.6,112.6,112.32,112.46,6593.0,105.341,105.341,105.079,105.21,6593.0
2022-10-06 13:35:00,112.45,112.51,112.34,112.51,5082.0,105.2006,105.2568,105.0977,105.2568,5082.0
2022-10-06 13:40:00,112.54,112.61,112.4,112.57,11181.0,105.2848,105.3503,105.1539,105.3129,11181.0
2022-10-06 13:45:00,112.59,112.71,112.54,112.68,9484.0,105.3316,105.4439,105.2848,105.4158,9484.0
2022-10-06 13:50:00,112.7,112.79,112.58,112.68,17587.0,105.4345,105.5187,105.3223,105.4158,17587.0
2022-10-06 13:55:00,112.74,112.94,112.67,112.74,17226.0,105.4719,105.6591,105.4065,105.4719,17226.0
2022-10-06 14:00:00,112.76,112.88,112.67,112.67,12517.0,105.4907,105.6029,105.4065,105.4065,12517.0
2022-10-06 14:05:00,112.62,112.8,112.57,112.78,14211.0,105.3597,105.5281,105.3129,105.5094,14211.0
2022-10-06 14:10:00,112.76,112.85,112.64,112.77,11706.0,105.4907,105.5749,105.3784,105.5,11706.0
2022-10-06 14:15:00,112.77,112.77,112.26,112.37,5847.0,105.5,105.5,105.0229,105.1258,5847.0
2022-10-06 14:20:00,112.4,112.6,112.28,112.28,4724.0,105.1539,105.341,105.0416,105.0416,4724.0
2022-10-06 14:25:00,112.27,112.42,112.24,112.38,7975.0,105.0322,105.1726,105.0042,105.1352,7975.0
2022-10-06 14:30:00,112.38,112.44,112.24,112.34,6724.0,105.1352,105.1913,105.0042,105.0977,6724.0
2022-10-06 14:35:00,112.34,112.45,112.32,112.39,6161.0,105.0977,105.2006,105.079,105.1445,6161.0
2022-10-06 14:40:00,112.42,112.64,112.41,112.64,3900.0,105.1726,105.3784,105.1632,105.3784,3900.0
2022-10-06 14:45:00,112.63,112.67,112.25,112.26,10487.0,105.369,105.4065,105.0135,105.0229,10487.0
2022-10-06 14:50:00,112.19,112.19,112.02,112.16,5277.0,104.9574,104.9574,104.7984,104.9293,5277.0
2022-10-06 14:55:00,112.23,112.37,111.87,111.92,11454.0,104.9948,105.1258,104.658,104.7048,11454.0
2022-10-06 15:00:00,111.88,112.01,111.78,112.01,6466.0,104.6674,104.789,104.5738,104.789,6466.0
2022-10-06 15:05:00,112.01,112.07,111.92,112.0,4049.0,104.789,104.8451,104.7048,104.7797,4049.0
2022-10-06 15:10:00,111.96,112.03,111.83,112.01,7440.0,104.7422,104.8077,104.6206,104.789,7440.0
2022-10-06 15:15:00,112.04,112.05,111.79,111.91,4619.0,104.8171,104.8264,104.5832,104.6955,4619.0
2022-10-06 15:20:00,111.93,111.96,111.76,111.87,5707.0,104.7142,104.7422,104.5551,104.658,5707.0
2022-10-06 15:25:00,111.87,112.11,111.87,112.09,6648.0,104.658,104.8826,104.658,104.8639,6648.0
2022-10-06 15:30:00,112.14,112.15,111.82,111.83,7670.0,104.9106,104.92,104.6113,104.6206,7670.0
2022-10-06 15:35:00,111.76,112.04,111.76,111.92,9238.0,104.5551,104.8171,104.5551,104.7048,9238.0
2022-10-06 15:40:00,111.92,111.92,111.66,111.85,10912.0,104.7048,104.7048,104.4616,104.6393,10912.0
2022-10-06 15:45:00,111.79,111.96,111.72,111.86,21346.0,104.5832,104.7422,104.5177,104.6487,21346.0
2022-10-06 15:50:00,111.92,112.01,111.67,111.93,34587.0,104.7048,104.789,104.4709,104.7142,34587.0
2022-10-06 15:55:00,111.95,112.13,111.86,112.11,65383.0,104.7329,104.9013,104.6487,104.8826,65383.0
2022-10-07 09:30:00,111.24,111.61,110.74,111.27,17866.0,104.0687,104.4148,103.6009,104.0967,17866.0
2022-10-07 09:35:00,111.28,111.82,110.91,111.81,13093.0,104.1061,104.6113,103.7599,104.6019,13093.0
2022-10-07 09:40:00,111.82,112.03,111.15,111.15,4940.0,104.6113,104.8077,103.9845,103.9845,4940.0
2022-10-07 09:45:00,111.19,111.4,110.92,110.95,6987.0,104.0219,104.2183,103.7693,103.7973,6987.0
2022-10-07 09:50:00,110.89,110.9,110.38,110.45,7720.0,103.7412,103.7506,103.2641,103.3296,7720.0
2022-10-07 09:55:00,110.47,110.53,109.93,109.94,6243.0,103.3483,103.4044,102.8431,102.8525,6243.0
2022-10-07 10:00:00,110.05,110.66,109.93,110.47,8279.0,102.9554,103.526,102.8431,103.3483,8279.0
2022-10-07 10:05:00,110.46,111.04,110.39,111.04,5524.0,103.3389,103.8815,103.2734,103.8815,5524.0
2022-10-07 10:10:00,110.95,111.0,110.77,110.82,4195.0,103.7973,103.8441,103.629,103.6757,4195.0
2022-10-07 10:15:00,110.92,111.44,110.92,111.1,11551.0,103.7693,104.2558,103.7693,103.9377,11551.0
2022-10-07 10:20:00,111.16,111.26,110.95,111.25,2921.0,103.9938,104.0874,103.7973,104.078,2921.0
2022-10-07 10:25:00,111.3,111.42,111.15,111.15,4248.0,104.1248,104.237,103.9845,103.9845,4248.0
2022-10-07 10:30:00,111.28,111.43,111.0,111.21,13019.0,104.1061,104.2464,103.8441,104.0406,13019.0
2022-10-07 10:35:00,111.26,111.26,110.31,110.31,14936.0,104.0874,104.0874,103.1986,103.1986,14936.0
2022-10-07 10:40:00,110.31,110.97,110.31,110.89,6351.0,103.1986,103.8161,103.1986,103.7412,6351.0
2022-10-07 10:45:00,110.85,111.31,110.85,111.23,7127.0,103.7038,104.1341,103.7038,104.0593,7127.0
2022-10-07 10:50:00,111.21,111.31,110.97,111.31,2982.0,104.0406,104.1341,103.8161,104.1341,2982.0
2022-10-07 10:55:00,111.21,111.31,111.18,111.18,5740.0,104.0406,104.1341,104.0125,104.0125,5740.0
2022-10-07 11:00:00,111.26,111.52,111.14,111.18,3560.0,104.0874,104.3306,103.9751,104.0125,3560.0
2022-10-07 11:05:00,111.09,111.11,110.64,110.69,7141.0,103.9283,103.947,103.5073,103.5541,7141.0
2022-10-07 11:10:00,110.67,110.76,110.37,110.48,10749.0,103.5354,103.6196,103.2547,103.3576,10749.0
2022-10-07 11:15:00,110.5,110.51,110.32,110.35,5653.0,103.3764,103.3857,103.208,103.236,5653.0
2022-10-07 11:20:00,110.19,110.19,109.82,109.86,13460.0,103.0863,103.0863,102.7402,102.7776,13460.0
2022-10-07 11:25:00,109.88,110.05,109.87,110.04,2850.0,102.7963,102.9554,102.787,102.946,2850.0
2022-10-07 11:30:00,110.03,110.05,109.88,109.95,3368.0,102.9367,102.9554,102.7963,102.8618,3368.0
2022-10-07 11:35:00,109.95,110.09,109.89,109.98,4300.0,102.8618,102.9928,102.8057,102.8899,4300.0
2022-10-07 11:40:00,109.94,109.99,109.63,109.68,2559.0,102.8525,102.8992,102.5624,102.6092,2559.0
2022-10-07 11:45:00,109.7,109.82,109.46,109.46,5171.0,102.6279,102.7402,102.4034,102.4034,5171.0
2022-10-07 11:50:00,109.4,109.57,109.4,109.48,8811.0,102.3473,102.5063,102.3473,102.4221,8811.0
2022-10-07 11:55:00,109.5,109.64,109.45,109.63,7276.0,102.4408,102.5718,102.394,102.5624,7276.0
2022-10-07 12:00:00,109.63,109.7,109.46,109.63,5261.0,102.5624,102.6279,102.4034,102.5624,5261.0
2022-10-07 12:05:00,109.67,110.24,109.56,110.19,30628.0,102.5999,103.1331,102.497,103.0863,30628.0
2022-10-07 12:10:00,110.12,110.39,110.11,110.13,6035.0,103.0209,103.2734,103.0115,103.0302,6035.0
2022-10-07 12:15:00,110.16,110.16,109.83,109.93,2553.0,103.0583,103.0583,102.7495,102.8431,2553.0
2022-10-07 12:20:00,109.91,109.95,109.58,109.58,3865.0,102.8244,102.8618,102.5157,102.5157,3865.0
2022-10-07 12:25:00,109.72,109.94,109.68,109.7,8045.0,102.6466,102.8525,102.6092,102.6279,8045.0
2022-10-07 12:30:00,109.71,109.71,109.13,109.32,10902.0,102.6373,102.6373,102.0947,102.2724,10902.0
2022-10-07 12:35:00,109.43,109.56,109.24,109.56,10325.0,102.3753,102.497,102.1976,102.497,10325.0
2022-10-07 12:40:00,109.55,109.55,109.21,109.28,4359.0,102.4876,102.4876,102.1695,102.235,4359.0
2022-10-07 12:45:00,109.28,109.31,109.17,109.21,2357.0,102.235,102.2631,102.1321,102.1695,2357.0
2022-10-07 12:50:00,109.21,109.46,109.17,109.43,4835.0,102.1695,102.4034,102.1321,102.3753,4835.0
2022-10-07 12:55:00,109.43,109.72,109.43,109.6,4087.0,102.3753,102.6466,102.3753,102.5344,4087.0
2022-10-07 13:00:00,109.59,109.68,109.41,109.49,2154.0,102.525,102.6092,102.3566,102.4315,2154.0
2022-10-07 13:05:00,109.53,109.59,109.45,109.48,2000.0,102.4689,102.525,102.394,102.4221,2000.0
2022-10-07 13:10:00,109.48,109.73,109.47,109.68,6839.0,102.4221,102.656,102.4128,102.6092,6839.0
2022-10-07 13:15:00,109.69,110.06,109.69,110.06,3378.0,102.6186,102.9647,102.6186,102.9647,3378.0
2022-10-07 13:20:00,110.02,110.02,109.86,109.87,2683.0,102.9273,102.9273,102.7776,102.787,2683.0
2022-10-07 13:25:00,109.9,109.9,109.76,109.78,4688.0,102.815,102.815,102.6841,102.7028,4688.0
2022-10-07 13:30:00,109.75,109.95,109.65,109.86,12197.0,102.6747,102.8618,102.5812,102.7776,12197.0
2022-10-07 13:35:00,109.85,109.88,109.75,109.85,2220.0,102.7683,102.7963,102.6747,102.7683,2220.0
2022-10-07 13:40:00,109.89,110.09,109.87,110.06,3750.0,102.8057,102.9928,102.787,102.9647,3750.0
2022-10-07 13:45:00,110.0,110.06,109.87,109.88,3090.0,102.9086,102.9647,102.787,102.7963,3090.0
2022-10-07 13:50:00,109.9,109.92,109.76,109.91,3855.0,102.815,102.8337,102.6841,102.8244,3855.0
2022-10-07 13:55:00,109.88,109.99,109.86,109.92,2618.0,102.7963,102.8992,102.7776,102.8337,2618.0
2022-10-07 14:00:00,109.94,110.01,109.9,109.95,9830.0,102.8525,102.9179,102.815,102.8618,9830.0
2022-10-07 14:05:00,109.99,110.09,109.99,110.09,2200.0,102.8992,102.9928,102.8992,102.9928,2200.0
2022-10-07 14:10:00,110.07,110.28,110.06,110.22,3170.0,102.9741,103.1705,102.9647,103.1144,3170.0
2022-10-07 14:15:00,110.27,110.28,110.14,110.19,6129.0,103.1612,103.1705,103.0396,103.0863,6129.0
2022-10-07 14:20:00,110.21,110.22,110.0,110.11,4793.0,103.1051,103.1144,102.9086,103.0115,4793.0
2022-10-07 14:25:00,110.13,110.22,110.03,110.08,7852.0,103.0302,103.1144,102.9367,102.9834,7852.0
2022-10-07 14:30:00,110.08,110.11,109.96,110.11,6893.0,102.9834,103.0115,102.8712,103.0115,6893.0
2022-10-07 14:35:00,110.13,110.35,110.13,110.33,4786.0,103.0302,103.236,103.0302,103.2173,4786.0
2022-10-07 14:40:00,110.32,110.42,110.16,110.16,5144.0,103.208,103.3015,103.0583,103.0583,5144.0
2022-10-07 14:45:00,110.11,110.2,110.09,110.2,3828.0,103.0115,103.0957,102.9928,103.0957,3828.0
2022-10-07 14:50:00,110.25,110.4,110.25,110.4,5305.0,103.1425,103.2828,103.1425,103.2828,5305.0
2022-10-07 14:55:00,110.39,110.51,110.38,110.47,4310.0,103.2734,103.3857,103.2641,103.3483,4310.0
2022-10-07 15:00:00,110.53,110.58,110.3,110.49,13033.0,103.4044,103.4512,103.1893,103.367,13033.0
2022-10-07 15:05:00,110.48,110.49,110.06,110.06,16418.0,103.3576,103.367,102.9647,102.9647,16418.0
2022-10-07 15:10:00,110.06,110.22,109.79,109.79,11523.0,102.9647,103.1144,102.7121,102.7121,11523.0
2022-10-07 15:15:00,109.79,109.86,109.68,109.84,11466.0,102.7121,102.7776,102.6092,102.7589,11466.0
2022-10-07 15:20:00,109.86,110.05,109.86,109.96,7288.0,102.7776,102.9554,102.7776,102.8712,7288.0
2022-10-07 15:25:00,109.95,109.96,109.68,109.77,7558.0,102.8618,102.8712,102.6092,102.6934,7558.0
2022-10-07 15:30:00,109.77,109.77,109.39,109.41,13589.0,102.6934,102.6934,102.3379,102.3566,13589.0
2022-10-07 15:35:00,109.42,109.94,109.39,109.94,23868.0,102.366,102.8525,102.3379,102.8525,23868.0
2022-10-07 15:40:00,109.91,110.03,109.81,109.95,16021.0,102.8244,102.9367,102.7308,102.8618,16021.0
2022-10-07 15:45:00,109.95,109.97,109.71,109.73,23672.0,102.8618,102.8805,102.6373,102.656,23672.0
2022-10-07 15:50:00,109.76,110.1,109.75,110.0,61375.0,102.6841,103.0021,102.6747,102.9086,61375.0
2022-10-07 15:55:00,109.99,110.39,109.91,110.05,79391.0,102.8992,103.2734,102.8244,102.9554,79391.0
2022-10-10 09:30:00,110.04,110.05,108.56,109.04,20949.0,102.946,102.9554,101.5614,102.0105,20949.0
2022-10-10 09:35:00,109.04,109.04,108.26,108.54,10006.0,102.0105,102.0105,101.2808,101.5427,10006.0
2022-10-10 09:40:00,108.61,109.05,108.27,108.62,10391.0,101.6082,102.0198,101.2901,101.6176,10391.0
2022-10-10 09:45:00,108.62,108.66,107.85,108.09,15431.0,101.6176,101.655,100.8972,101.1217,15431.0
2022-10-10 09:50:00,108.05,108.35,107.55,107.6,28649.0,101.0843,101.365,100.6165,100.6633,28649.0
2022-10-10 09:55:00,107.55,107.65,107.31,107.44,11663.0,100.6165,100.7101,100.392,100.5136,11663.0
2022-10-10 10:00:00,107.41,108.02,107.33,107.99,22339.0,100.4856,101.0562,100.4107,101.0282,22339.0
2022-10-10 10:05:00,107.9,108.18,107.75,107.98,15066.0,100.944,101.2059,100.8036,101.0188,15066.0
2022-10-10 10:10:00,108.01,108.84,108.01,108.37,21495.0,101.0469,101.8234,101.0469,101.3837,21495.0
2022-10-10 10:15:00,108.45,108.55,108.34,108.36,10568.0,101.4585,101.5521,101.3556,101.3743,10568.0
2022-10-10 10:20:00,108.37,108.59,108.33,108.54,12787.0,101.3837,101.5895,101.3463,101.5427,12787.0
2022-10-10 10:25:00,108.52,109.25,108.42,109.25,21550.0,101.524,102.2069,101.4304,102.2069,21550.0
2022-10-10 10:30:00,109.21,109.58,109.1,109.51,20547.0,102.1695,102.5157,102.0666,102.4502,20547.0
2022-10-10 10:35:00,109.36,109.42,108.87,108.9,6226.0,102.3098,102.366,101.8514,101.8795,6226.0
2022-10-10 10:40:00,108.83,109.09,108.77,109.05,9608.0,101.814,102.0573,101.7579,102.0198,9608.0
2022-10-10 10:45:00,109.14,109.37,108.99,109.18,7041.0,102.104,102.3192,101.9637,102.1415,7041.0
2022-10-10 10:50:00,109.17,109.56,109.15,109.47,13878.0,102.1321,102.497,102.1134,102.4128,13878.0
2022-10-10 10:55:00,109.49,109.52,109.16,109.18,12444.0,102.4315,102.4595,102.1227,102.1415,12444.0
2022-10-10 11:00:00,109.09,109.12,108.68,108.68,8486.0,102.0573,102.0853,101.6737,101.6737,8486.0
2022-10-10 11:05:00,108.69,108.8,108.57,108.66,6972.0,101.683,101.786,101.5708,101.655,6972.0
2022-10-10 11:10:00,108.65,108.83,108.52,108.67,17340.0,101.6456,101.814,101.524,101.6643,17340.0
2022-10-10 11:15:00,108.7,108.71,108.43,108.43,5220.0,101.6924,101.7018,101.4398,101.4398,5220.0
2022-10-10 11:20:00,108.42,108.93,108.37,108.83,8480.0,101.4304,101.9076,101.3837,101.814,8480.0
2022-10-10 11:25:00,108.77,108.77,108.52,108.59,4034.0,101.7579,101.7579,101.524,101.5895,4034.0
2022-10-10 11:30:00,108.6,108.6,108.2,108.39,6579.0,101.5988,101.5988,101.2246,101.4024,6579.0
2022-10-10 11:35:00,108.4,108.58,108.36,108.39,6035.0,101.4117,101.5801,101.3743,101.4024,6035.0
2022-10-10 11:40:00,108.39,108.48,108.23,108.46,6187.0,101.4024,101.4866,101.2527,101.4679,6187.0
2022-10-10 11:45:00,108.46,108.64,108.37,108.63,3887.0,101.4679,101.6363,101.3837,101.6269,3887.0
2022-10-10 11:50:00,108.61,108.92,108.6,108.76,10761.0,101.6082,101.8982,101.5988,101.7485,10761.0
2022-10-10 11:55:00,108.75,108.81,108.51,108.52,4501.0,101.7392,101.7953,101.5146,101.524,4501.0
2022-10-10 12:00:00,108.54,108.58,108.37,108.46,3522.0,101.5427,101.5801,101.3837,101.4679,3522.0
2022-10-10 12:05:00,108.45,108.62,108.39,108.57,7907.0,101.4585,101.6176,101.4024,101.5708,7907.0
2022-10-10 12:10:00,108.55,108.69,108.42,108.69,3673.0,101.5521,101.683,101.4304,101.683,3673.0
2022-10-10 12:15:00,108.7,108.71,108.54,108.62,5765.0,101.6924,101.7018,101.5427,101.6176,5765.0
2022-10-10 12:20:00,108.56,108.6,108.17,108.2,3494.0,101.5614,101.5988,101.1966,101.2246,3494.0
2022-10-10 12:25:00,108.15,108.24,107.84,107.86,4850.0,101.1779,101.2621,100.8878,100.9066,4850.0
2022-10-10 12:30:00,107.89,108.0,107.63,107.77,12987.0,100.9346,101.0375,100.6914,100.8224,12987.0
2022-10-10 12:35:00,107.75,107.84,107.62,107.84,4699.0,100.8036,100.8878,100.682,100.8878,4699.0
2022-10-10 12:40:00,107.8,107.84,107.59,107.68,4680.0,100.8504,100.8878,100.654,100.7382,4680.0
2022-10-10 12:45:00,107.67,107.76,107.65,107.71,3102.0,100.7288,100.813,100.7101,100.7662,3102.0
2022-10-10 12:50:00,107.67,107.68,107.38,107.42,6704.0,100.7288,100.7382,100.4575,100.4949,6704.0
2022-10-10 12:55:00,107.46,107.57,107.13,107.13,6144.0,100.5323,100.6352,100.2236,100.2236,6144.0
2022-10-10 13:00:00,107.1,107.13,107.02,107.05,4715.0,100.1955,100.2236,100.1207,100.1488,4715.0
2022-10-10 13:05:00,107.05,107.27,107.03,107.27,10467.0,100.1488,100.3546,100.1301,100.3546,10467.0
2022-10-10 13:10:00,107.33,107.79,107.18,107.7,9699.0,100.4107,100.8411,100.2704,100.7569,9699.0
2022-10-10 13:15:00,107.75,108.03,107.72,107.83,7470.0,100.8036,101.0656,100.7756,100.8785,7470.0
2022-10-10 13:20:00,107.84,108.0,107.82,107.9,6845.0,100.8878,101.0375,100.8691,100.944,6845.0
2022-10-10 13:25:00,107.89,108.09,107.89,108.0,7725.0,100.9346,101.1217,100.9346,101.0375,7725.0
2022-10-10 13:30:00,108.04,108.24,108.04,108.1,7477.0,101.0749,101.2621,101.0749,101.1311,7477.0
2022-10-10 13:35:00,108.12,108.27,108.07,108.16,7722.0,101.1498,101.2901,101.103,101.1872,7722.0
2022-10-10 13:40:00,108.21,108.25,108.15,108.22,7344.0,101.234,101.2714,101.1779,101.2433,7344.0
2022-10-10 13:45:00,108.18,108.87,108.16,108.75,25027.0,101.2059,101.8514,101.1872,101.7392,25027.0
2022-10-10 13:50:00,108.71,109.1,108.6,109.06,18745.0,101.7018,102.0666,101.5988,102.0292,18745.0
2022-10-10 13:55:00,109.08,109.09,108.77,108.82,12014.0,102.0479,102.0573,101.7579,101.8047,12014.0
2022-10-10 14:00:00,108.76,108.84,108.6,108.67,6606.0,101.7485,101.8234,101.5988,101.6643,6606.0
2022-10-10 14:05:00,108.68,108.68,108.42,108.53,6406.0,101.6737,101.6737,101.4304,101.5334,6406.0
2022-10-10 14:10:00,108.56,108.63,108.49,108.63,4600.0,101.5614,101.6269,101.4959,101.6269,4600.0
2022-10-10 14:15:00,108.63,108.95,108.62,108.95,11847.0,101.6269,101.9263,101.6176,101.9263,11847.0
2022-10-10 14:20:00,108.96,109.09,108.86,109.04,7294.0,101.9356,102.0573,101.8421,102.0105,7294.0
2022-10-10 14:25:00,109.08,109.37,109.04,109.3,14176.0,102.0479,102.3192,102.0105,102.2537,14176.0
2022-10-10 14:30:00,109.3,109.54,109.28,109.4,11178.0,102.2537,102.4782,102.235,102.3473,11178.0
2022-10-10 14:35:00,109.34,109.56,109.34,109.54,7458.0,102.2911,102.497,102.2911,102.4782,7458.0
2022-10-10 14:40:00,109.56,109.76,109.56,109.67,10896.0,102.497,102.6841,102.497,102.5999,10896.0
2022-10-10 14:45:00,109.63,109.65,109.39,109.45,10387.0,102.5624,102.5812,102.3379,102.394,10387.0
2022-10-10 14:50:00,109.48,109.53,109.41,109.49,9712.0,102.4221,102.4689,102.3566,102.4315,9712.0
2022-10-10 14:55:00,109.46,109.47,109.1,109.26,6555.0,102.4034,102.4128,102.0666,102.2163,6555.0
2022-10-10 15:00:00,109.23,109.4,109.11,109.16,25047.0,102.1882,102.3473,102.076,102.1227,25047.0
2022-10-10 15:05:00,109.17,109.34,109.11,109.26,11962.0,102.1321,102.2911,102.076,102.2163,11962.0
2022-10-10 15:10:00,109.24,109.65,109.18,109.62,7741.0,102.1976,102.5812,102.1415,102.5531,7741.0
2022-10-10 15:15:00,109.6,110.27,109.6,110.27,8524.0,102.5344,103.1612,102.5344,103.1612,8524.0
2022-10-10 15:20:00,110.33,110.54,110.17,110.41,10534.0,103.2173,103.4138,103.0676,103.2922,10534.0
2022-10-10 15:25:00,110.4,110.4,109.94,109.94,10633.0,103.2828,103.2828,102.8525,102.8525,10633.0
2022-10-10 15:30:00,109.92,110.2,109.79,110.12,14992.0,102.8337,103.0957,102.7121,103.0209,14992.0
2022-10-10 15:35:00,110.15,110.43,110.15,110.31,12979.0,103.0489,103.3109,103.0489,103.1986,12979.0
2022-10-10 15:40:00,110.35,110.37,110.06,110.16,14920.0,103.236,103.2547,102.9647,103.0583,14920.0
2022-10-10 15:45:00,110.13,110.33,109.98,110.06,22229.0,103.0302,103.2173,102.8899,102.9647,22229.0
2022-10-10 15:50:00,110.09,110.29,109.96,110.27,40021.0,102.9928,103.1799,102.8712,103.1612,40021.0
2022-10-10 15:55:00,110.25,110.26,109.57,109.61,79750.0,103.1425,103.1518,102.5063,102.5437,79750.0
2022-10-11 09:30:00,109.66,110.3,109.19,109.86,28723.0,102.5905,103.1893,102.1508,102.7776,28723.0
2022-10-11 09:35:00,109.73,109.77,108.94,109.0,9817.0,102.656,102.6934,101.9169,101.9731,9817.0
2022-10-11 09:40:00,109.02,109.64,108.86,109.23,9086.0,101.9918,102.5718,101.8421,102.1882,9086.0
2022-10-11 09:45:00,109.13,110.01,109.11,109.34,17817.0,102.0947,102.9179,102.076,102.2911,17817.0
2022-10-11 09:50:00,109.28,109.29,108.51,108.53,5800.0,102.235,102.2444,101.5146,101.5334,5800.0
2022-10-11 09:55:00,108.55,108.65,108.24,108.35,11032.0,101.5521,101.6456,101.2621,101.365,11032.0
2022-10-11 10:00:00,108.31,108.43,108.0,108.4,7471.0,101.3275,101.4398,101.0375,101.4117,7471.0
2022-10-11 10:05:00,108.29,108.57,108.17,108.42,6448.0,101.3088,101.5708,101.1966,101.4304,6448.0
2022-10-11 10:10:00,108.48,108.72,108.4,108.67,10431.0,101.4866,101.7111,101.4117,101.6643,10431.0
2022-10-11 10:15:00,108.7,109.44,108.6,109.14,22368.0,101.6924,102.3847,101.5988,102.104,22368.0
2022-10-11 10:20:00,109.07,109.07,108.65,108.81,11296.0,102.0385,102.0385,101.6456,101.7953,11296.0
2022-10-11 10:25:00,108.78,109.14,108.77,108.9,12786.0,101.7672,102.104,101.7579,101.8795,12786.0
2022-10-11 10:30:00,108.94,109.7,108.83,109.61,10806.0,101.9169,102.6279,101.814,102.5437,10806.0
2022-10-11 10:35:00,109.72,109.97,109.5,109.82,10250.0,102.6466,102.8805,102.4408,102.7402,10250.0
2022-10-11 10:40:00,109.74,110.17,109.74,110.01,12718.0,102.6654,103.0676,102.6654,102.9179,12718.0
2022-10-11 10:45:00,110.19,110.29,110.03,110.12,10670.0,103.0863,103.1799,102.9367,103.0209,10670.0
2022-10-11 10:50:00,110.21,110.22,110.0,110.0,3463.0,103.1051,103.1144,102.9086,102.9086,3463.0
2022-10-11 10:55:00,110.05,110.2,109.81,110.06,9673.0,102.9554,103.0957,102.7308,102.9647,9673.0
2022-10-11 11:00:00,110.15,111.03,110.15,110.87,8046.0,103.0489,103.8722,103.0489,103.7225,8046.0
2022-10-11 11:05:00,110.99,111.28,110.81,111.02,16604.0,103.8348,104.1061,103.6664,103.8628,16604.0
2022-10-11 11:10:00,111.16,111.19,110.98,111.18,2080.0,103.9938,104.0219,103.8254,104.0125,2080.0
2022-10-11 11:15:00,111.19,111.63,111.13,111.63,16360.0,104.0219,104.4335,103.9657,104.4335,16360.0
2022-10-11 11:20:00,111.58,111.72,111.48,111.51,7885.0,104.3867,104.5177,104.2932,104.3212,7885.0
2022-10-11 11:25:00,111.61,112.15,111.56,111.97,10055.0,104.4148,104.92,104.368,104.7516,10055.0
2022-10-11 11:30:00,111.92,112.37,111.92,112.23,11581.0,104.7048,105.1258,104.7048,104.9948,11581.0
2022-10-11 11:35:00,112.25,112.58,112.21,112.44,2000.0,105.0135,105.3223,104.9761,105.1913,2000.0
2022-10-11 11:40:00,112.45,112.94,112.44,112.94,3281.0,105.2006,105.6591,105.1913,105.6591,3281.0
2022-10-11 11:45:00,112.97,113.17,112.93,113.09,7168.0,105.6871,105.8742,105.6497,105.7994,7168.0
2022-10-11 11:50:00,113.16,113.25,112.94,112.94,4193.0,105.8649,105.9491,105.6591,105.6591,4193.0
2022-10-11 11:55:00,112.94,113.04,112.88,113.03,5309.0,105.6591,105.7526,105.6029,105.7433,5309.0
2022-10-11 12:00:00,112.94,112.95,112.49,112.58,6381.0,105.6591,105.6684,105.2381,105.3223,6381.0
2022-10-11 12:05:00,112.64,112.65,112.3,112.46,14262.0,105.3784,105.3878,105.0603,105.21,14262.0
2022-10-11 12:10:00,112.48,112.78,112.42,112.78,3659.0,105.2287,105.5094,105.1726,105.5094,3659.0
2022-10-11 12:15:00,112.74,113.07,112.71,113.07,2284.0,105.4719,105.7807,105.4439,105.7807,2284.0
2022-10-11 12:20:00,113.07,113.45,113.0,113.12,13626.0,105.7807,106.1362,105.7152,105.8275,13626.0
2022-10-11 12:25:00,113.22,113.22,112.96,112.96,6830.0,105.921,105.921,105.6778,105.6778,6830.0
2022-10-11 12:30:00,113.04,113.21,112.99,113.07,10846.0,105.7526,105.9117,105.7058,105.7807,10846.0
2022-10-11 12:35:00,113.08,113.12,112.99,113.01,8078.0,105.79,105.8275,105.7058,105.7245,8078.0
2022-10-11 12:40:00,113.1,113.34,113.08,113.34,6438.0,105.8087,106.0333,105.79,106.0333,6438.0
2022-10-11 12:45:00,113.38,113.59,113.38,113.41,6153.0,106.0707,106.2672,106.0707,106.0988,6153.0
2022-10-11 12:50:00,113.44,113.44,113.0,113.03,5988.0,106.1268,106.1268,105.7152,105.7433,5988.0
2022-10-11 12:55:00,113.02,113.18,112.97,113.03,4703.0,105.7339,105.8836,105.6871,105.7433,4703.0
2022-10-11 13:00:00,113.07,113.11,112.94,112.94,2909.0,105.7807,105.8181,105.6591,105.6591,2909.0
2022-10-11 13:05:00,112.96,113.1,112.9,113.04,5857.0,105.6778,105.8087,105.6216,105.7526,5857.0
2022-10-11 13:10:00,113.02,113.02,112.9,112.92,1901.0,105.7339,105.7339,105.6216,105.6403,1901.0
2022-10-11 13:15:00,112.96,112.96,112.73,112.73,5957.0,105.6778,105.6778,105.4626,105.4626,5957.0
2022-10-11 13:20:00,112.75,112.79,112.56,112.69,6022.0,105.4813,105.5187,105.3036,105.4252,6022.0
2022-10-11 13:25:00,112.68,112.68,112.2,112.31,8732.0,105.4158,105.4158,104.9668,105.0697,8732.0
2022-10-11 13:30:00,112.31,112.33,111.93,112.09,3911.0,105.0697,105.0884,104.7142,104.8639,3911.0
2022-10-11 13:35:00,112.06,112.07,111.85,111.92,3311.0,104.8358,104.8451,104.6393,104.7048,3311.0
2022-10-11 13:40:00,111.88,111.92,111.73,111.85,3083.0,104.6674,104.7048,104.5271,104.6393,3083.0
2022-10-11 13:45:00,111.87,111.99,111.78,111.8,3002.0,104.658,104.7703,104.5738,104.5925,3002.0
2022-10-11 13:50:00,111.78,111.92,111.64,111.64,3902.0,104.5738,104.7048,104.4429,104.4429,3902.0
2022-10-11 13:55:00,111.56,111.6,111.37,111.44,8751.0,104.368,104.4054,104.1903,104.2558,8751.0
2022-10-11 14:00:00,111.43,111.53,111.31,111.44,10778.0,104.2464,104.34,104.1341,104.2558,10778.0
2022-10-11 14:05:00,111.46,111.55,111.13,111.26,9600.0,104.2745,104.3587,103.9657,104.0874,9600.0
2022-10-11 14:10:00,111.26,111.26,111.03,111.23,13787.0,104.0874,104.0874,103.8722,104.0593,13787.0
2022-10-11 14:15:00,111.21,111.25,110.85,110.85,14317.0,104.0406,104.078,103.7038,103.7038,14317.0
2022-10-11 14:20:00,110.87,110.99,110.71,110.81,13463.0,103.7225,103.8348,103.5728,103.6664,13463.0
2022-10-11 14:25:00,110.81,111.05,110.78,111.05,11380.0,103.6664,103.8909,103.6383,103.8909,11380.0
2022-10-11 14:30:00,111.02,111.3,111.02,111.24,8573.0,103.8628,104.1248,103.8628,104.0687,8573.0
2022-10-11 14:35:00,111.22,111.29,111.06,111.26,4000.0,104.0499,104.1154,103.9003,104.0874,4000.0
2022-10-11 14:40:00,111.26,111.39,111.21,111.23,5579.0,104.0874,104.209,104.0406,104.0593,5579.0
2022-10-11 14:45:00,111.16,111.22,110.64,110.64,12555.0,103.9938,104.0499,103.5073,103.5073,12555.0
2022-10-11 14:50:00,110.72,110.77,110.41,110.41,8206.0,103.5822,103.629,103.2922,103.2922,8206.0
2022-10-11 14:55:00,110.41,110.48,110.3,110.42,7075.0,103.2922,103.3576,103.1893,103.3015,7075.0
2022-10-11 15:00:00,110.36,110.47,110.25,110.4,5998.0,103.2454,103.3483,103.1425,103.2828,5998.0
2022-10-11 15:05:00,110.45,110.63,110.44,110.55,5546.0,103.3296,103.498,103.3202,103.4231,5546.0
2022-10-11 15:10:00,110.54,110.57,110.11,110.12,9993.0,103.4138,103.4418,103.0115,103.0209,9993.0
2022-10-11 15:15:00,110.21,110.42,110.05,110.4,4803.0,103.1051,103.3015,102.9554,103.2828,4803.0
2022-10-11 15:20:00,110.37,110.47,110.19,110.25,12291.0,103.2547,103.3483,103.0863,103.1425,12291.0
2022-10-11 15:25:00,110.37,110.37,110.0,110.24,7416.0,103.2547,103.2547,102.9086,103.1331,7416.0
2022-10-11 15:30:00,110.28,110.39,110.07,110.25,8984.0,103.1705,103.2734,102.9741,103.1425,8984.0
2022-10-11 15:35:00,110.3,110.53,110.24,110.29,13381.0,103.1893,103.4044,103.1331,103.1799,13381.0
2022-10-11 15:40:00,110.29,110.42,110.06,110.42,7180.0,103.1799,103.3015,102.9647,103.3015,7180.0
2022-10-11 15:45:00,110.44,110.45,110.14,110.32,15208.0,103.3202,103.3296,103.0396,103.208,15208.0
2022-10-11 15:50:00,110.29,110.6,110.06,110.6,31260.0,103.1799,103.4699,102.9647,103.4699,31260.0
2022-10-11 15:55:00,110.62,110.82,110.21,110.44,66055.0,103.4886,103.6757,103.1051,103.3202,66055.0
2022-10-12 09:30:00,110.27,110.57,108.8,109.55,16334.0,103.1612,103.4418,101.786,102.4876,16334.0
2022-10-12 09:35:00,109.44,110.11,109.44,109.97,4352.0,102.3847,103.0115,102.3847,102.8805,4352.0
2022-10-12 09:40:00,109.87,110.45,109.85,110.33,8211.0,102.787,103.3296,102.7683,103.2173,8211.0
2022-10-12 09:45:00,110.0,110.0,109.71,109.71,6164.0,102.9086,102.9086,102.6373,102.6373,6164.0
2022-10-12 09:50:00,109.64,109.76,108.83,108.83,11826.0,102.5718,102.6841,101.814,101.814,11826.0
2022-10-12 09:55:00,108.86,109.99,108.86,109.99,3500.0,101.8421,102.8992,101.8421,102.8992,3500.0
2022-10-12 10:00:00,110.01,110.63,110.01,110.54,3588.0,102.9179,103.498,102.9179,103.4138,3588.0
2022-10-12 10:05:00,110.46,110.63,110.07,110.63,6119.0,103.3389,103.498,102.9741,103.498,6119.0
2022-10-12 10:10:00,110.55,110.75,110.16,110.16,4882.0,103.4231,103.6102,103.0583,103.0583,4882.0
2022-10-12 10:15:00,110.1,110.67,110.06,110.67,2750.0,103.0021,103.5354,102.9647,103.5354,2750.0
2022-10-12 10:20:00,110.66,110.66,110.0,110.02,4043.0,103.526,103.526,102.9086,102.9273,4043.0
2022-10-12 10:25:00,110.13,110.48,110.13,110.36,4614.0,103.0302,103.3576,103.0302,103.2454,4614.0
2022-10-12 10:30:00,110.37,110.57,110.08,110.36,6335.0,103.2547,103.4418,102.9834,103.2454,6335.0
2022-10-12 10:35:00,110.25,110.27,109.78,109.9,9740.0,103.1425,103.1612,102.7028,102.815,9740.0
2022-10-12 10:40:00,109.83,109.89,109.6,109.68,2950.0,102.7495,102.8057,102.5344,102.6092,2950.0
2022-10-12 10:45:00,109.62,109.83,109.43,109.82,5090.0,102.5531,102.7495,102.3753,102.7402,5090.0
2022-10-12 10:50:00,109.85,109.91,109.5,109.67,3591.0,102.7683,102.8244,102.4408,102.5999,3591.0
2022-10-12 10:55:00,109.69,109.82,109.61,109.61,8257.0,102.6186,102.7402,102.5437,102.5437,8257.0
2022-10-12 11:00:00,109.57,109.96,109.57,109.87,3331.0,102.5063,102.8712,102.5063,102.787,3331.0
2022-10-12 11:05:00,109.87,110.14,109.84,110.14,3596.0,102.787,103.0396,102.7589,103.0396,3596.0
2022-10-12 11:10:00,110.12,110.38,110.1,110.34,2100.0,103.0209,103.2641,103.0021,103.2267,2100.0
2022-10-12 11:15:00,110.44,110.44,110.13,110.28,5399.0,103.3202,103.3202,103.0302,103.1705,5399.0
2022-10-12 11:20:00,110.19,110.21,110.07,110.21,920.0,103.0863,103.1051,102.9741,103.1051,920.0
2022-10-12 11:25:00,110.13,110.33,110.04,110.32,2616.0,103.0302,103.2173,102.946,103.208,2616.0
2022-10-12 11:30:00,110.4,110.42,110.23,110.3,1835.0,103.2828,103.3015,103.1238,103.1893,1835.0
2022-10-12 11:35:00,110.33,110.48,110.22,110.41,3381.0,103.2173,103.3576,103.1144,103.2922,3381.0
2022-10-12 11:40:00,110.52,110.93,110.52,110.93,2937.0,103.3951,103.7786,103.3951,103.7786,2937.0
2022-10-12 11:45:00,110.83,111.26,110.83,111.26,4385.0,103.6851,104.0874,103.6851,104.0874,4385.0
2022-10-12 11:50:00,111.27,111.29,110.96,111.1,3726.0,104.0967,104.1154,103.8067,103.9377,3726.0
2022-10-12 11:55:00,111.14,111.39,111.08,111.32,2772.0,103.9751,104.209,103.919,104.1435,2772.0
2022-10-12 12:00:00,111.51,111.58,111.38,111.51,1870.0,104.3212,104.3867,104.1996,104.3212,1870.0
2022-10-12 12:05:00,111.53,111.53,111.2,111.23,3387.0,104.34,104.34,104.0312,104.0593,3387.0
2022-10-12 12:10:00,111.28,111.45,111.05,111.45,3786.0,104.1061,104.2651,103.8909,104.2651,3786.0
2022-10-12 12:15:00,111.47,111.55,111.44,111.55,3567.0,104.2838,104.3587,104.2558,104.3587,3567.0
2022-10-12 12:20:00,111.53,111.57,111.32,111.43,9967.0,104.34,104.3774,104.1435,104.2464,9967.0
2022-10-12 12:25:00,111.37,111.46,111.22,111.34,8045.0,104.1903,104.2745,104.0499,104.1622,8045.0
2022-10-12 12:30:00,111.45,111.85,111.41,111.82,3703.0,104.2651,104.6393,104.2277,104.6113,3703.0
2022-10-12 12:35:00,111.81,111.85,111.56,111.65,5008.0,104.6019,104.6393,104.368,104.4522,5008.0
2022-10-12 12:40:00,111.59,111.71,111.26,111.32,5184.0,104.3961,104.5084,104.0874,104.1435,5184.0
2022-10-12 12:45:00,111.37,111.58,111.18,111.18,6545.0,104.1903,104.3867,104.0125,104.0125,6545.0
2022-10-12 12:50:00,111.23,111.27,111.16,111.16,9033.0,104.0593,104.0967,103.9938,103.9938,9033.0
2022-10-12 12:55:00,111.19,111.57,111.12,111.57,3342.0,104.0219,104.3774,103.9564,104.3774,3342.0
2022-10-12 13:00:00,111.55,111.7,111.41,111.41,3553.0,104.3587,104.499,104.2277,104.2277,3553.0
2022-10-12 13:05:00,111.45,111.88,111.44,111.88,5122.0,104.2651,104.6674,104.2558,104.6674,5122.0
2022-10-12 13:10:00,111.87,112.0,111.68,111.97,9099.0,104.658,104.7797,104.4803,104.7516,9099.0
2022-10-12 13:15:00,112.01,112.29,111.97,112.11,9059.0,104.789,105.051,104.7516,104.8826,9059.0
2022-10-12 13:20:00,112.13,112.24,112.06,112.24,10630.0,104.9013,105.0042,104.8358,105.0042,10630.0
2022-10-12 13:25:00,112.26,112.76,112.24,112.76,18183.0,105.0229,105.4907,105.0042,105.4907,18183.0
2022-10-12 13:30:00,112.77,112.85,112.56,112.68,8425.0,105.5,105.5749,105.3036,105.4158,8425.0
2022-10-12 13:35:00,112.67,112.67,112.45,112.59,7863.0,105.4065,105.4065,105.2006,105.3316,7863.0
2022-10-12 13:40:00,112.59,112.64,112.41,112.52,7553.0,105.3316,105.3784,105.1632,105.2661,7553.0
2022-10-12 13:45:00,112.56,112.59,112.37,112.45,4659.0,105.3036,105.3316,105.1258,105.2006,4659.0
2022-10-12 13:50:00,112.47,112.53,112.3,112.43,7603.0,105.2194,105.2755,105.0603,105.1819,7603.0
2022-10-12 13:55:00,112.41,112.56,112.36,112.56,8492.0,105.1632,105.3036,105.1164,105.3036,8492.0
2022-10-12 14:00:00,112.62,112.78,112.33,112.48,10954.0,105.3597,105.5094,105.0884,105.2287,10954.0
2022-10-12 14:05:00,112.51,113.0,112.4,112.84,9651.0,105.2568,105.7152,105.1539,105.5655,9651.0
2022-10-12 14:10:00,112.71,113.17,112.64,113.09,11451.0,105.4439,105.8742,105.3784,105.7994,11451.0
2022-10-12 14:15:00,113.04,113.24,112.89,113.21,6830.0,105.7526,105.9397,105.6123,105.9117,6830.0
2022-10-12 14:20:00,113.2,113.31,113.08,113.28,14656.0,105.9023,106.0052,105.79,105.9771,14656.0
2022-10-12 14:25:00,113.27,113.72,113.2,113.62,22665.0,105.9678,106.3888,105.9023,106.2952,22665.0
2022-10-12 14:30:00,113.63,113.65,113.19,113.32,23948.0,106.3046,106.3233,105.8929,106.0146,23948.0
2022-10-12 14:35:00,113.25,113.35,112.98,113.04,13031.0,105.9491,106.0426,105.6965,105.7526,13031.0
2022-10-12 14:40:00,113.06,113.07,112.4,112.41,9764.0,105.7713,105.7807,105.1539,105.1632,9764.0
2022-10-12 14:45:00,112.37,112.44,112.08,112.25,26607.0,105.1258,105.1913,104.8545,105.0135,26607.0
2022-10-12 14:50:00,112.26,112.35,112.17,112.31,6902.0,105.0229,105.1071,104.9387,105.0697,6902.0
2022-10-12 14:55:00,112.3,112.48,112.27,112.27,8667.0,105.0603,105.2287,105.0322,105.0322,8667.0
2022-10-12 15:00:00,112.28,112.33,111.97,111.98,7211.0,105.0416,105.0884,104.7516,104.7609,7211.0
2022-10-12 15:05:00,111.98,112.12,111.88,111.93,6386.0,104.7609,104.8919,104.6674,104.7142,6386.0
2022-10-12 15:10:00,111.95,112.19,111.95,112.17,5309.0,104.7329,104.9574,104.7329,104.9387,5309.0
2022-10-12 15:15:00,112.11,112.24,111.91,112.24,5922.0,104.8826,105.0042,104.6955,105.0042,5922.0
2022-10-12 15:20:00,112.23,112.33,112.15,112.18,6065.0,104.9948,105.0884,104.92,104.9481,6065.0
2022-10-12 15:25:00,112.21,112.28,112.07,112.07,8857.0,104.9761,105.0416,104.8451,104.8451,8857.0
2022-10-12 15:30:00,112.05,112.23,112.01,112.2,8523.0,104.8264,104.9948,104.789,104.9668,8523.0
2022-10-12 15:35:00,112.22,112.47,112.2,112.46,9672.0,104.9855,105.2194,104.9668,105.21,9672.0
2022-10-12 15:40:00,112.52,112.57,112.3,112.4,14409.0,105.2661,105.3129,105.0603,105.1539,14409.0
2022-10-12 15:45:00,112.4,112.49,111.98,111.98,20336.0,105.1539,105.2381,104.7609,104.7609,20336.0
2022-10-12 15:50:00,111.98,112.34,111.91,112.29,58553.0,104.7609,105.0977,104.6955,105.051,58553.0
2022-10-12 15:55:00,112.3,112.3,111.65,111.81,76295.0,105.0603,105.0603,104.4522,104.6019,76295.0
2022-10-13 09:30:00,109.12,109.35,107.03,107.65,24027.0,102.0853,102.3005,100.1301,100.7101,24027.0
2022-10-13 09:35:00,107.79,107.79,106.16,106.78,27810.0,100.8411,100.8411,99.3161,99.8962,27810.0
2022-10-13 09:40:00,106.69,107.74,105.9,107.74,43436.0,99.812,100.7943,99.0729,100.7943,43436.0
2022-10-13 09:45:00,107.81,108.68,107.26,108.47,3926.0,100.8598,101.6737,100.3452,101.4772,3926.0
2022-10-13 09:50:00,108.34,109.01,108.15,108.64,19455.0,101.3556,101.9824,101.1779,101.6363,19455.0
2022-10-13 09:55:00,108.96,109.05,108.1,108.39,5010.0,101.9356,102.0198,101.1311,101.4024,5010.0
2022-10-13 10:00:00,108.4,108.65,107.76,108.18,8972.0,101.4117,101.6456,100.813,101.2059,8972.0
2022-10-13 10:05:00,108.23,108.99,108.23,108.84,10233.0,101.2527,101.9637,101.2527,101.8234,10233.0
2022-10-13 10:10:00,108.71,108.81,107.9,108.68,17600.0,101.7018,101.7953,100.944,101.6737,17600.0
2022-10-13 10:15:00,108.77,109.28,108.63,108.88,12535.0,101.7579,102.235,101.6269,101.8608,12535.0
2022-10-13 10:20:00,108.88,109.02,108.4,108.54,26625.0,101.8608,101.9918,101.4117,101.5427,26625.0
2022-10-13 10:25:00,108.55,108.55,107.84,108.06,5794.0,101.5521,101.5521,100.8878,101.0937,5794.0
2022-10-13 10:30:00,107.94,109.03,107.94,108.48,6607.0,100.9814,102.0011,100.9814,101.4866,6607.0
2022-10-13 10:35:00,108.57,108.98,108.45,108.98,5685.0,101.5708,101.9543,101.4585,101.9543,5685.0
2022-10-13 10:40:00,109.04,109.33,108.85,109.03,5598.0,102.0105,102.2818,101.8327,102.0011,5598.0
2022-10-13 10:45:00,108.88,109.58,108.88,109.33,8056.0,101.8608,102.5157,101.8608,102.2818,8056.0
2022-10-13 10:50:00,109.44,109.57,109.0,109.57,15575.0,102.3847,102.5063,101.9731,102.5063,15575.0
2022-10-13 10:55:00,109.63,110.09,109.54,109.54,30483.0,102.5624,102.9928,102.4782,102.4782,30483.0
2022-10-13 11:00:00,109.61,109.62,109.15,109.38,5211.0,102.5437,102.5531,102.1134,102.3286,5211.0
2022-10-13 11:05:00,109.39,110.23,109.35,110.23,6710.0,102.3379,103.1238,102.3005,103.1238,6710.0
2022-10-13 11:10:00,110.24,110.47,110.12,110.47,2510.0,103.1331,103.3483,103.0209,103.3483,2510.0
2022-10-13 11:15:00,110.56,111.49,110.45,111.38,19439.0,103.4325,104.3025,103.3296,104.1996,19439.0
2022-10-13 11:20:00,111.58,112.4,111.1,111.28,7628.0,104.3867,105.1539,103.9377,104.1061,7628.0
2022-10-13 11:25:00,111.37,111.58,111.19,111.37,11745.0,104.1903,104.3867,104.0219,104.1903,11745.0
2022-10-13 11:30:00,111.45,111.58,111.08,111.28,9917.0,104.2651,104.3867,103.919,104.1061,9917.0
2022-10-13 11:35:00,111.36,112.53,111.36,112.24,7976.0,104.1809,105.2755,104.1809,105.0042,7976.0
2022-10-13 11:40:00,112.26,112.99,111.79,111.79,6572.0,105.0229,105.7058,104.5832,104.5832,6572.0
2022-10-13 11:45:00,111.92,111.92,111.33,111.73,4381.0,104.7048,104.7048,104.1528,104.5271,4381.0
2022-10-13 11:50:00,111.53,111.8,111.53,111.75,4766.0,104.34,104.5925,104.34,104.5458,4766.0
2022-10-13 11:55:00,111.76,111.81,111.39,111.74,4363.0,104.5551,104.6019,104.209,104.5364,4363.0
2022-10-13 12:00:00,111.78,111.91,111.42,111.42,7062.0,104.5738,104.6955,104.237,104.237,7062.0
2022-10-13 12:05:00,111.62,111.87,111.45,111.64,3933.0,104.4242,104.658,104.2651,104.4429,3933.0
2022-10-13 12:10:00,111.48,111.82,111.47,111.73,44788.0,104.2932,104.6113,104.2838,104.5271,44788.0
2022-10-13 12:15:00,111.73,111.83,111.14,111.15,27020.0,104.5271,104.6206,103.9751,103.9845,27020.0
2022-10-13 12:20:00,111.13,111.45,110.83,111.45,7995.0,103.9657,104.2651,103.6851,104.2651,7995.0
2022-10-13 12:25:00,111.36,111.42,110.89,111.1,17291.0,104.1809,104.237,103.7412,103.9377,17291.0
2022-10-13 12:30:00,111.08,111.56,111.08,111.52,2641.0,103.919,104.368,103.919,104.3306,2641.0
2022-10-13 12:35:00,111.52,111.7,111.35,111.36,5228.0,104.3306,104.499,104.1716,104.1809,5228.0
2022-10-13 12:40:00,111.26,111.85,111.26,111.57,4261.0,104.0874,104.6393,104.0874,104.3774,4261.0
2022-10-13 12:45:00,111.62,111.93,111.55,111.9,7126.0,104.4242,104.7142,104.3587,104.6861,7126.0
2022-10-13 12:50:00,111.85,112.23,111.79,111.85,4429.0,104.6393,104.9948,104.5832,104.6393,4429.0
2022-10-13 12:55:00,111.89,112.13,111.79,112.13,4683.0,104.6767,104.9013,104.5832,104.9013,4683.0
2022-10-13 13:00:00,112.21,112.8,112.09,112.66,8218.0,104.9761,105.5281,104.8639,105.3971,8218.0
2022-10-13 13:05:00,112.77,112.85,112.65,112.79,5661.0,105.5,105.5749,105.3878,105.5187,5661.0
2022-10-13 13:10:00,112.73,112.84,112.49,112.72,13843.0,105.4626,105.5655,105.2381,105.4532,13843.0
2022-10-13 13:15:00,112.77,112.91,112.65,112.91,5729.0,105.5,105.631,105.3878,105.631,5729.0
2022-10-13 13:20:00,113.0,113.32,112.93,113.23,8156.0,105.7152,106.0146,105.6497,105.9304,8156.0
2022-10-13 13:25:00,113.23,113.58,113.22,113.38,6239.0,105.9304,106.2578,105.921,106.0707,6239.0
2022-10-13 13:30:00,113.44,113.7,113.38,113.54,6474.0,106.1268,106.3701,106.0707,106.2204,6474.0
2022-10-13 13:35:00,113.38,113.38,113.15,113.19,7623.0,106.0707,106.0707,105.8555,105.8929,7623.0
2022-10-13 13:40:00,113.14,113.22,112.86,112.89,5431.0,105.8462,105.921,105.5842,105.6123,5431.0
2022-10-13 13:45:00,112.88,112.96,112.8,112.82,4559.0,105.6029,105.6778,105.5281,105.5468,4559.0
2022-10-13 13:50:00,112.84,112.98,112.79,112.9,3300.0,105.5655,105.6965,105.5187,105.6216,3300.0
2022-10-13 13:55:00,112.9,112.92,112.71,112.87,4355.0,105.6216,105.6403,105.4439,105.5936,4355.0
2022-10-13 14:00:00,112.84,112.87,112.65,112.7,3418.0,105.5655,105.5936,105.3878,105.4345,3418.0
2022-10-13 14:05:00,112.69,112.75,112.4,112.43,50765.0,105.4252,105.4813,105.1539,105.1819,50765.0
2022-10-13 14:10:00,112.47,112.63,112.33,112.4,9794.0,105.2194,105.369,105.0884,105.1539,9794.0
2022-10-13 14:15:00,112.39,112.48,112.25,112.25,6939.0,105.1445,105.2287,105.0135,105.0135,6939.0
2022-10-13 14:20:00,112.3,112.3,112.09,112.18,7746.0,105.0603,105.0603,104.8639,104.9481,7746.0
2022-10-13 14:25:00,112.15,112.18,111.58,111.6,6072.0,104.92,104.9481,104.3867,104.4054,6072.0
2022-10-13 14:30:00,111.59,111.83,111.55,111.78,11979.0,104.3961,104.6206,104.3587,104.5738,11979.0
2022-10-13 14:35:00,111.77,111.98,111.77,111.94,6026.0,104.5645,104.7609,104.5645,104.7235,6026.0
2022-10-13 14:40:00,111.87,112.11,111.84,112.11,4481.0,104.658,104.8826,104.63,104.8826,4481.0
2022-10-13 14:45:00,112.18,112.2,112.05,112.16,9659.0,104.9481,104.9668,104.8264,104.9293,9659.0
2022-10-13 14:50:00,112.11,112.39,112.11,112.24,8145.0,104.8826,105.1445,104.8826,105.0042,8145.0
2022-10-13 14:55:00,112.25,112.7,112.25,112.64,9339.0,105.0135,105.4345,105.0135,105.3784,9339.0
2022-10-13 15:00:00,112.61,112.61,112.3,112.45,5149.0,105.3503,105.3503,105.0603,105.2006,5149.0
2022-10-13 15:05:00,112.46,112.76,112.46,112.72,3724.0,105.21,105.4907,105.21,105.4532,3724.0
2022-10-13 15:10:00,112.72,112.79,112.45,112.45,4440.0,105.4532,105.5187,105.2006,105.2006,4440.0
2022-10-13 15:15:00,112.48,112.69,112.44,112.58,5052.0,105.2287,105.4252,105.1913,105.3223,5052.0
2022-10-13 15:20:00,112.51,112.51,112.18,112.21,6043.0,105.2568,105.2568,104.9481,104.9761,6043.0
2022-10-13 15:25:00,112.19,112.3,112.03,112.19,5860.0,104.9574,105.0603,104.8077,104.9574,5860.0
2022-10-13 15:30:00,112.13,112.34,111.89,111.91,8530.0,104.9013,105.0977,104.6767,104.6955,8530.0
2022-10-13 15:35:00,111.96,112.07,111.88,112.07,9620.0,104.7422,104.8451,104.6674,104.8451,9620.0
2022-10-13 15:40:00,112.03,112.14,111.72,112.09,11825.0,104.8077,104.9106,104.5177,104.8639,11825.0
2022-10-13 15:45:00,112.09,112.38,112.0,112.25,14461.0,104.8639,105.1352,104.7797,105.0135,14461.0
2022-10-13 15:50:00,112.19,112.94,111.99,112.7,40673.0,104.9574,105.6591,104.7703,105.4345,40673.0
2022-10-13 15:55:00,112.72,112.77,112.2,112.32,102720.0,105.4532,105.5,104.9668,105.079,102720.0
2022-10-14 09:30:00,113.82,114.31,112.85,113.06,19532.0,106.4823,106.9407,105.5749,105.7713,19532.0
2022-10-14 09:35:00,113.49,113.8,113.35,113.72,2577.0,106.1736,106.4636,106.0426,106.3888,2577.0
2022-10-14 09:40:00,114.0,114.0,113.33,113.35,11452.0,106.6507,106.6507,106.0239,106.0426,11452.0
2022-10-14 09:45:00,113.42,113.42,112.56,112.83,7576.0,106.1081,106.1081,105.3036,105.5561,7576.0
2022-10-14 09:50:00,112.89,113.22,112.88,113.02,2821.0,105.6123,105.921,105.6029,105.7339,2821.0
2022-10-14 09:55:00,113.13,113.46,113.1,113.23,2418.0,105.8368,106.1455,105.8087,105.9304,2418.0
2022-10-14 10:00:00,113.1,113.11,111.99,112.83,8805.0,105.8087,105.8181,104.7703,105.5561,8805.0
2022-10-14 10:05:00,112.89,112.98,112.37,112.41,6176.0,105.6123,105.6965,105.1258,105.1632,6176.0
2022-10-14 10:10:00,112.51,112.56,111.86,112.0,9395.0,105.2568,105.3036,104.6487,104.7797,9395.0
2022-10-14 10:15:00,111.94,112.15,111.59,111.8,3552.0,104.7235,104.92,104.3961,104.5925,3552.0
2022-10-14 10:20:00,111.81,111.81,111.17,111.43,3629.0,104.6019,104.6019,104.0032,104.2464,3629.0
2022-10-14 10:25:00,111.44,111.85,110.97,111.78,12355.0,104.2558,104.6393,103.8161,104.5738,12355.0
2022-10-14 10:30:00,111.68,111.98,111.54,111.6,6043.0,104.4803,104.7609,104.3493,104.4054,6043.0
2022-10-14 10:35:00,111.66,111.92,111.55,111.72,3999.0,104.4616,104.7048,104.3587,104.5177,3999.0
2022-10-14 10:40:00,111.92,112.05,111.38,111.46,5970.0,104.7048,104.8264,104.1996,104.2745,5970.0
2022-10-14 10:45:00,111.45,111.61,111.19,111.4,5049.0,104.2651,104.4148,104.0219,104.2183,5049.0
2022-10-14 10:50:00,111.37,111.93,111.24,111.56,9986.0,104.1903,104.7142,104.0687,104.368,9986.0
2022-10-14 10:55:00,111.62,111.7,111.42,111.68,10227.0,104.4242,104.499,104.237,104.4803,10227.0
2022-10-14 11:00:00,111.73,112.26,111.65,112.12,7140.0,104.5271,105.0229,104.4522,104.8919,7140.0
2022-10-14 11:05:00,111.84,112.21,111.71,111.77,9749.0,104.63,104.9761,104.5084,104.5645,9749.0
2022-10-14 11:10:00,111.72,111.88,111.41,111.44,5658.0,104.5177,104.6674,104.2277,104.2558,5658.0
2022-10-14 11:15:00,111.5,111.68,111.33,111.38,7316.0,104.3119,104.4803,104.1528,104.1996,7316.0
2022-10-14 11:20:00,111.43,112.03,111.43,111.83,5823.0,104.2464,104.8077,104.2464,104.6206,5823.0
2022-10-14 11:25:00,111.89,112.03,111.82,111.97,5931.0,104.6767,104.8077,104.6113,104.7516,5931.0
2022-10-14 11:30:00,111.92,111.95,111.45,111.45,10221.0,104.7048,104.7329,104.2651,104.2651,10221.0
2022-10-14 11:35:00,111.48,111.61,111.35,111.61,5596.0,104.2932,104.4148,104.1716,104.4148,5596.0
2022-10-14 11:40:00,111.63,111.66,111.18,111.19,4803.0,104.4335,104.4616,104.0125,104.0219,4803.0
2022-10-14 11:45:00,111.2,111.2,110.79,110.81,3309.0,104.0312,104.0312,103.6477,103.6664,3309.0
2022-10-14 11:50:00,110.89,111.07,110.68,110.82,4035.0,103.7412,103.9096,103.5448,103.6757,4035.0
2022-10-14 11:55:00,110.8,110.8,110.23,110.23,7772.0,103.657,103.657,103.1238,103.1238,7772.0
2022-10-14 12:00:00,110.2,110.5,110.01,110.5,5307.0,103.0957,103.3764,102.9179,103.3764,5307.0
2022-10-14 12:05:00,110.3,110.54,110.17,110.17,6130.0,103.1893,103.4138,103.0676,103.0676,6130.0
2022-10-14 12:10:00,110.18,110.27,110.06,110.06,2103.0,103.077,103.1612,102.9647,102.9647,2103.0
2022-10-14 12:15:00,110.09,110.45,110.09,110.45,3006.0,102.9928,103.3296,102.9928,103.3296,3006.0
2022-10-14 12:20:00,110.39,110.71,110.39,110.7,5442.0,103.2734,103.5728,103.2734,103.5635,5442.0
2022-10-14 12:25:00,110.81,110.98,110.73,110.98,1806.0,103.6664,103.8254,103.5915,103.8254,1806.0
2022-10-14 12:30:00,110.98,111.15,110.81,110.85,2730.0,103.8254,103.9845,103.6664,103.7038,2730.0
2022-10-14 12:35:00,110.86,111.14,110.86,111.08,2712.0,103.7131,103.9751,103.7131,103.919,2712.0
2022-10-14 12:40:00,111.04,111.43,111.04,111.35,2320.0,103.8815,104.2464,103.8815,104.1716,2320.0
2022-10-14 12:45:00,111.27,111.34,111.02,111.02,2542.0,104.0967,104.1622,103.8628,103.8628,2542.0
2022-10-14 12:50:00,110.99,110.99,110.81,110.92,3158.0,103.8348,103.8348,103.6664,103.7693,3158.0
2022-10-14 12:55:00,110.87,111.0,110.85,111.0,5462.0,103.7225,103.8441,103.7038,103.8441,5462.0
2022-10-14 13:00:00,111.0,111.45,110.97,111.42,3219.0,103.8441,104.2651,103.8161,104.237,3219.0
2022-10-14 13:05:00,111.4,111.4,111.09,111.09,3721.0,104.2183,104.2183,103.9283,103.9283,3721.0
2022-10-14 13:10:00,111.12,111.25,111.0,111.0,2580.0,103.9564,104.078,103.8441,103.8441,2580.0
2022-10-14 13:15:00,111.03,111.05,110.91,110.99,5155.0,103.8722,103.8909,103.7599,103.8348,5155.0
2022-10-14 13:20:00,110.95,111.12,110.62,111.07,5064.0,103.7973,103.9564,103.4886,103.9096,5064.0
2022-10-14 13:25:00,111.04,111.04,110.87,110.87,1697.0,103.8815,103.8815,103.7225,103.7225,1697.0
2022-10-14 13:30:00,110.85,110.99,110.8,110.96,1637.0,103.7038,103.8348,103.657,103.8067,1637.0
2022-10-14 13:35:00,110.93,110.94,110.67,110.79,5656.0,103.7786,103.788,103.5354,103.6477,5656.0
2022-10-14 13:40:00,110.75,110.87,110.71,110.78,2947.0,103.6102,103.7225,103.5728,103.6383,2947.0
2022-10-14 13:45:00,110.73,110.84,110.66,110.67,3200.0,103.5915,103.6944,103.526,103.5354,3200.0
2022-10-14 13:50:00,110.75,110.79,110.6,110.6,2825.0,103.6102,103.6477,103.4699,103.4699,2825.0
2022-10-14 13:55:00,110.65,110.97,110.65,110.97,4615.0,103.5167,103.8161,103.5167,103.8161,4615.0
2022-10-14 14:00:00,110.93,111.0,110.86,111.0,5811.0,103.7786,103.8441,103.7131,103.8441,5811.0
2022-10-14 14:05:00,110.97,111.0,110.69,110.77,3075.0,103.8161,103.8441,103.5541,103.629,3075.0
2022-10-14 14:10:00,110.7,110.7,110.47,110.51,4092.0,103.5635,103.5635,103.3483,103.3857,4092.0
2022-10-14 14:15:00,110.51,110.56,109.98,109.98,5697.0,103.3857,103.4325,102.8899,102.8899,5697.0
2022-10-14 14:20:00,109.95,110.08,109.88,110.08,2947.0,102.8618,102.9834,102.7963,102.9834,2947.0
2022-10-14 14:25:00,110.02,110.02,109.83,109.96,3431.0,102.9273,102.9273,102.7495,102.8712,3431.0
2022-10-14 14:30:00,109.91,110.26,109.88,110.18,5997.0,102.8244,103.1518,102.7963,103.077,5997.0
2022-10-14 14:35:00,110.16,110.19,110.02,110.02,3584.0,103.0583,103.0863,102.9273,102.9273,3584.0
2022-10-14 14:40:00,110.01,110.13,109.89,110.05,5167.0,102.9179,103.0302,102.8057,102.9554,5167.0
2022-10-14 14:45:00,109.97,109.99,109.8,109.92,5574.0,102.8805,102.8992,102.7215,102.8337,5574.0
2022-10-14 14:50:00,109.92,109.93,109.71,109.71,2904.0,102.8337,102.8431,102.6373,102.6373,2904.0
2022-10-14 14:55:00,109.76,110.03,109.69,110.03,12361.0,102.6841,102.9367,102.6186,102.9367,12361.0
2022-10-14 15:00:00,110.16,110.47,110.11,110.4,9838.0,103.0583,103.3483,103.0115,103.2828,9838.0
2022-10-14 15:05:00,110.39,110.47,110.23,110.3,6357.0,103.2734,103.3483,103.1238,103.1893,6357.0
2022-10-14 15:10:00,110.28,110.58,110.23,110.42,8116.0,103.1705,103.4512,103.1238,103.3015,8116.0
2022-10-14 15:15:00,110.36,110.36,110.18,110.32,8451.0,103.2454,103.2454,103.077,103.208,8451.0
2022-10-14 15:20:00,110.27,110.56,110.27,110.51,6134.0,103.1612,103.4325,103.1612,103.3857,6134.0
2022-10-14 15:25:00,110.49,110.58,110.46,110.54,9425.0,103.367,103.4512,103.3389,103.4138,9425.0
2022-10-14 15:30:00,110.48,110.66,110.35,110.64,7450.0,103.3576,103.526,103.236,103.5073,7450.0
2022-10-14 15:35:00,110.63,110.71,110.39,110.5,7831.0,103.498,103.5728,103.2734,103.3764,7831.0
2022-10-14 15:40:00,110.46,110.47,110.23,110.38,10350.0,103.3389,103.3483,103.1238,103.2641,10350.0
2022-10-14 15:45:00,110.37,110.37,110.14,110.33,13802.0,103.2547,103.2547,103.0396,103.2173,13802.0
2022-10-14 15:50:00,110.29,110.37,110.16,110.31,31044.0,103.1799,103.2547,103.0583,103.1986,31044.0
2022-10-14 15:55:00,110.32,110.33,109.76,109.96,56828.0,103.208,103.2173,102.6841,102.8712,56828.0
2022-10-17 09:30:00,111.34,111.65,110.51,110.51,30732.0,104.1622,104.4522,103.3857,103.3857,30732.0
2022-10-17 09:35:00,110.41,111.05,110.29,110.48,15450.0,103.2922,103.8909,103.1799,103.3576,15450.0
2022-10-17 09:40:00,110.79,111.14,110.13,110.13,4315.0,103.6477,103.9751,103.0302,103.0302,4315.0
2022-10-17 09:45:00,110.07,110.26,109.45,110.07,19554.0,102.9741,103.1518,102.394,102.9741,19554.0
2022-10-17 09:50:00,110.08,110.94,110.08,110.48,11464.0,102.9834,103.788,102.9834,103.3576,11464.0
2022-10-17 09:55:00,110.58,110.76,110.12,110.41,8416.0,103.4512,103.6196,103.0209,103.2922,8416.0
2022-10-17 10:00:00,110.59,111.11,110.23,110.98,9784.0,103.4606,103.947,103.1238,103.8254,9784.0
2022-10-17 10:05:00,110.94,111.31,110.84,111.03,13342.0,103.788,104.1341,103.6944,103.8722,13342.0
2022-10-17 10:10:00,111.0,111.45,110.91,111.41,11758.0,103.8441,104.2651,103.7599,104.2277,11758.0
2022-10-17 10:15:00,111.41,111.63,111.27,111.37,4410.0,104.2277,104.4335,104.0967,104.1903,4410.0
2022-10-17 10:20:00,111.46,112.04,111.46,112.01,3730.0,104.2745,104.8171,104.2745,104.789,3730.0
2022-10-17 10:25:00,111.87,112.0,111.53,111.53,3061.0,104.658,104.7797,104.34,104.34,3061.0
2022-10-17 10:30:00,111.53,111.95,111.32,111.33,9387.0,104.34,104.7329,104.1435,104.1528,9387.0
2022-10-17 10:35:00,111.45,111.86,111.45,111.62,6434.0,104.2651,104.6487,104.2651,104.4242,6434.0
2022-10-17 10:40:00,111.54,111.55,111.29,111.42,5006.0,104.3493,104.3587,104.1154,104.237,5006.0
2022-10-17 10:45:00,111.45,111.53,110.94,110.95,3244.0,104.2651,104.34,103.788,103.7973,3244.0
2022-10-17 10:50:00,110.91,110.92,110.28,110.36,11322.0,103.7599,103.7693,103.1705,103.2454,11322.0
2022-10-17 10:55:00,110.4,110.45,110.13,110.45,7015.0,103.2828,103.3296,103.0302,103.3296,7015.0
2022-10-17 11:00:00,110.46,110.96,110.46,110.91,7496.0,103.3389,103.8067,103.3389,103.7599,7496.0
2022-10-17 11:05:00,110.95,111.01,110.78,110.82,3179.0,103.7973,103.8535,103.6383,103.6757,3179.0
2022-10-17 11:10:00,110.89,111.21,110.77,111.04,8242.0,103.7412,104.0406,103.629,103.8815,8242.0
2022-10-17 11:15:00,110.95,111.07,110.89,110.99,2850.0,103.7973,103.9096,103.7412,103.8348,2850.0
2022-10-17 11:20:00,110.93,111.34,110.93,111.27,3015.0,103.7786,104.1622,103.7786,104.0967,3015.0
2022-10-17 11:25:00,111.28,111.92,111.27,111.88,3280.0,104.1061,104.7048,104.0967,104.6674,3280.0
2022-10-17 11:30:00,111.83,111.89,111.68,111.83,5176.0,104.6206,104.6767,104.4803,104.6206,5176.0
2022-10-17 11:35:00,111.77,111.9,111.67,111.8,12397.0,104.5645,104.6861,104.4709,104.5925,12397.0
2022-10-17 11:40:00,111.87,112.22,111.85,112.07,5311.0,104.658,104.9855,104.6393,104.8451,5311.0
2022-10-17 11:45:00,112.06,112.17,111.96,112.1,3608.0,104.8358,104.9387,104.7422,104.8732,3608.0
2022-10-17 11:50:00,112.1,112.21,111.93,111.97,5767.0,104.8732,104.9761,104.7142,104.7516,5767.0
2022-10-17 11:55:00,112.02,112.03,111.71,111.75,3023.0,104.7984,104.8077,104.5084,104.5458,3023.0
2022-10-17 12:00:00,111.77,111.85,111.77,111.85,1800.0,104.5645,104.6393,104.5645,104.6393,1800.0
2022-10-17 12:05:00,111.77,111.99,111.75,111.99,1400.0,104.5645,104.7703,104.5458,104.7703,1400.0
2022-10-17 12:10:00,111.91,111.91,111.7,111.73,1127.0,104.6955,104.6955,104.499,104.5271,1127.0
2022-10-17 12:15:00,111.89,111.89,111.71,111.71,1888.0,104.6767,104.6767,104.5084,104.5084,1888.0
2022-10-17 12:20:00,111.72,111.79,111.63,111.74,4509.0,104.5177,104.5832,104.4335,104.5364,4509.0
2022-10-17 12:25:00,111.73,111.92,111.73,111.83,4975.0,104.5271,104.7048,104.5271,104.6206,4975.0
2022-10-17 12:30:00,111.89,111.89,111.8,111.8,1300.0,104.6767,104.6767,104.5925,104.5925,1300.0
2022-10-17 12:35:00,111.72,111.8,111.68,111.69,2811.0,104.5177,104.5925,104.4803,104.4896,2811.0
2022-10-17 12:40:00,111.65,111.68,110.82,111.45,14566.0,104.4522,104.4803,103.6757,104.2651,14566.0
2022-10-17 12:45:00,111.45,111.64,111.18,111.62,66281.0,104.2651,104.4429,104.0125,104.4242,66281.0
2022-10-17 12:50:00,111.55,111.61,111.46,111.51,14990.0,104.3587,104.4148,104.2745,104.3212,14990.0
2022-10-17 12:55:00,111.53,111.53,111.33,111.4,7506.0,104.34,104.34,104.1528,104.2183,7506.0
2022-10-17 13:00:00,111.36,111.36,110.87,110.97,24179.0,104.1809,104.1809,103.7225,103.8161,24179.0
2022-10-17 13:05:00,111.06,111.21,111.05,111.17,2300.0,103.9003,104.0406,103.8909,104.0032,2300.0
2022-10-17 13:10:00,111.21,111.44,111.18,111.43,7100.0,104.0406,104.2558,104.0125,104.2464,7100.0
2022-10-17 13:15:00,111.44,111.5,111.23,111.3,9054.0,104.2558,104.3119,104.0593,104.1248,9054.0
2022-10-17 13:20:00,111.25,111.44,111.25,111.42,2300.0,104.078,104.2558,104.078,104.237,2300.0
2022-10-17 13:25:00,111.38,111.38,110.85,110.92,3906.0,104.1996,104.1996,103.7038,103.7693,3906.0
2022-10-17 13:30:00,110.95,111.02,110.59,110.61,7506.0,103.7973,103.8628,103.4606,103.4793,7506.0
2022-10-17 13:35:00,110.55,110.71,110.41,110.56,6370.0,103.4231,103.5728,103.2922,103.4325,6370.0
2022-10-17 13:40:00,110.56,110.64,110.55,110.58,2382.0,103.4325,103.5073,103.4231,103.4512,2382.0
2022-10-17 13:45:00,110.65,110.86,110.61,110.75,5752.0,103.5167,103.7131,103.4793,103.6102,5752.0
2022-10-17 13:50:00,110.76,110.84,110.66,110.79,28326.0,103.6196,103.6944,103.526,103.6477,28326.0
2022-10-17 13:55:00,110.78,110.78,110.62,110.62,3065.0,103.6383,103.6383,103.4886,103.4886,3065.0
2022-10-17 14:00:00,110.62,110.67,110.43,110.66,5217.0,103.4886,103.5354,103.3109,103.526,5217.0
2022-10-17 14:05:00,110.62,110.62,110.54,110.56,1426.0,103.4886,103.4886,103.4138,103.4325,1426.0
2022-10-17 14:10:00,110.5,110.61,110.16,110.2,8074.0,103.3764,103.4793,103.0583,103.0957,8074.0
2022-10-17 14:15:00,110.2,110.22,109.92,110.18,12801.0,103.0957,103.1144,102.8337,103.077,12801.0
2022-10-17 14:20:00,110.18,110.23,110.14,110.2,2798.0,103.077,103.1238,103.0396,103.0957,2798.0
2022-10-17 14:25:00,110.17,110.17,109.84,109.95,10750.0,103.0676,103.0676,102.7589,102.8618,10750.0
2022-10-17 14:30:00,109.93,109.93,109.67,109.79,9741.0,102.8431,102.8431,102.5999,102.7121,9741.0
2022-10-17 14:35:00,109.76,109.95,109.73,109.88,8458.0,102.6841,102.8618,102.656,102.7963,8458.0
2022-10-17 14:40:00,109.95,110.35,109.95,110.32,5192.0,102.8618,103.236,102.8618,103.208,5192.0
2022-10-17 14:45:00,110.37,110.48,110.28,110.47,3333.0,103.2547,103.3576,103.1705,103.3483,3333.0
2022-10-17 14:50:00,110.47,110.67,110.45,110.61,4301.0,103.3483,103.5354,103.3296,103.4793,4301.0
2022-10-17 14:55:00,110.62,110.78,110.53,110.53,8848.0,103.4886,103.6383,103.4044,103.4044,8848.0
2022-10-17 15:00:00,110.46,110.57,110.39,110.48,2597.0,103.3389,103.4418,103.2734,103.3576,2597.0
2022-10-17 15:05:00,110.56,110.61,110.41,110.41,1979.0,103.4325,103.4793,103.2922,103.2922,1979.0
2022-10-17 15:10:00,110.42,110.46,110.38,110.45,2912.0,103.3015,103.3389,103.2641,103.3296,2912.0
2022-10-17 15:15:00,110.45,110.45,110.22,110.28,3823.0,103.3296,103.3296,103.1144,103.1705,3823.0
2022-10-17 15:20:00,110.23,110.42,110.15,110.42,3922.0,103.1238,103.3015,103.0489,103.3015,3922.0
2022-10-17 15:25:00,110.43,110.47,110.3,110.4,4313.0,103.3109,103.3483,103.1893,103.2828,4313.0
2022-10-17 15:30:00,110.37,110.51,110.36,110.42,5614.0,103.2547,103.3857,103.2454,103.3015,5614.0
2022-10-17 15:35:00,110.37,110.39,110.2,110.25,3213.0,103.2547,103.2734,103.0957,103.1425,3213.0
2022-10-17 15:40:00,110.19,110.27,110.15,110.19,8827.0,103.0863,103.1612,103.0489,103.0863,8827.0
2022-10-17 15:45:00,110.19,110.29,110.12,110.14,12561.0,103.0863,103.1799,103.0209,103.0396,12561.0
2022-10-17 15:50:00,110.19,110.51,110.02,110.5,29775.0,103.0863,103.3857,102.9273,103.3764,29775.0
2022-10-17 15:55:00,110.49,110.49,110.14,110.26,44277.0,103.367,103.367,103.0396,103.1518,44277.0
2022-10-18 09:30:00,112.79,114.4,112.69,113.04,19386.0,105.5187,107.0249,105.4252,105.7526,19386.0
2022-10-18 09:35:00,113.32,113.87,113.05,113.83,5166.0,106.0146,106.5291,105.762,106.4917,5166.0
2022-10-18 09:40:00,113.98,114.0,113.34,113.34,20891.0,106.632,106.6507,106.0333,106.0333,20891.0
2022-10-18 09:45:00,113.26,113.46,112.37,112.52,32166.0,105.9584,106.1455,105.1258,105.2661,32166.0
2022-10-18 09:50:00,112.47,113.37,112.47,112.71,39788.0,105.2194,106.0613,105.2194,105.4439,39788.0
2022-10-18 09:55:00,112.77,113.07,112.58,112.89,6097.0,105.5,105.7807,105.3223,105.6123,6097.0
2022-10-18 10:00:00,113.03,113.45,112.95,113.4,2484.0,105.7433,106.1362,105.6684,106.0894,2484.0
2022-10-18 10:05:00,113.51,114.39,113.34,114.29,8323.0,106.1923,107.0156,106.0333,106.922,8323.0
2022-10-18 10:10:00,114.42,114.69,114.13,114.6,5156.0,107.0436,107.2962,106.7723,107.212,5156.0
2022-10-18 10:15:00,114.58,114.7,114.09,114.1,30137.0,107.1933,107.3056,106.7349,106.7443,30137.0
2022-10-18 10:20:00,113.99,114.15,113.26,113.41,9104.0,106.6414,106.7911,105.9584,106.0988,9104.0
2022-10-18 10:25:00,113.34,113.35,112.75,112.76,5200.0,106.0333,106.0426,105.4813,105.4907,5200.0
2022-10-18 10:30:00,112.72,112.73,112.09,112.23,10314.0,105.4532,105.4626,104.8639,104.9948,10314.0
2022-10-18 10:35:00,112.16,112.16,111.38,111.73,25085.0,104.9293,104.9293,104.1996,104.5271,25085.0
2022-10-18 10:40:00,111.65,112.29,111.65,112.13,10416.0,104.4522,105.051,104.4522,104.9013,10416.0
2022-10-18 10:45:00,112.13,112.69,112.13,112.58,8095.0,104.9013,105.4252,104.9013,105.3223,8095.0
2022-10-18 10:50:00,112.51,112.53,112.29,112.32,8652.0,105.2568,105.2755,105.051,105.079,8652.0
2022-10-18 10:55:00,112.33,112.42,111.94,112.2,5575.0,105.0884,105.1726,104.7235,104.9668,5575.0
2022-10-18 11:00:00,112.08,112.65,112.08,112.59,5065.0,104.8545,105.3878,104.8545,105.3316,5065.0
2022-10-18 11:05:00,112.68,112.93,112.38,112.39,16898.0,105.4158,105.6497,105.1352,105.1445,16898.0
2022-10-18 11:10:00,112.44,112.48,111.4,111.43,5825.0,105.1913,105.2287,104.2183,104.2464,5825.0
2022-10-18 11:15:00,111.42,111.62,111.32,111.41,5512.0,104.237,104.4242,104.1435,104.2277,5512.0
2022-10-18 11:20:00,111.36,111.36,110.71,110.71,5965.0,104.1809,104.1809,103.5728,103.5728,5965.0
2022-10-18 11:25:00,110.63,110.9,110.55,110.82,11265.0,103.498,103.7506,103.4231,103.6757,11265.0
2022-10-18 11:30:00,110.73,110.76,110.3,110.48,13913.0,103.5915,103.6196,103.1893,103.3576,13913.0
2022-10-18 11:35:00,110.56,110.59,110.03,110.05,15729.0,103.4325,103.4606,102.9367,102.9554,15729.0
2022-10-18 11:40:00,110.16,110.16,109.88,109.97,15780.0,103.0583,103.0583,102.7963,102.8805,15780.0
2022-10-18 11:45:00,110.06,110.73,110.04,110.68,15334.0,102.9647,103.5915,102.946,103.5448,15334.0
2022-10-18 11:50:00,110.71,110.94,110.71,110.84,5370.0,103.5728,103.788,103.5728,103.6944,5370.0
2022-10-18 11:55:00,110.82,110.82,110.44,110.71,21898.0,103.6757,103.6757,103.3202,103.5728,21898.0
2022-10-18 12:00:00,110.61,110.89,110.61,110.75,5800.0,103.4793,103.7412,103.4793,103.6102,5800.0
2022-10-18 12:05:00,110.83,111.21,110.66,111.21,4515.0,103.6851,104.0406,103.526,104.0406,4515.0
2022-10-18 12:10:00,111.13,111.46,111.12,111.4,2486.0,103.9657,104.2745,103.9564,104.2183,2486.0
2022-10-18 12:15:00,111.37,111.57,111.24,111.57,3320.0,104.1903,104.3774,104.0687,104.3774,3320.0
2022-10-18 12:20:00,111.55,111.55,111.37,111.38,3209.0,104.3587,104.3587,104.1903,104.1996,3209.0
2022-10-18 12:25:00,111.37,111.46,111.24,111.46,3200.0,104.1903,104.2745,104.0687,104.2745,3200.0
2022-10-18 12:30:00,111.49,111.49,111.32,111.47,1909.0,104.3025,104.3025,104.1435,104.2838,1909.0
2022-10-18 12:35:00,111.59,111.91,111.59,111.89,2598.0,104.3961,104.6955,104.3961,104.6767,2598.0
2022-10-18 12:40:00,111.84,112.09,111.84,112.01,2700.0,104.63,104.8639,104.63,104.789,2700.0
2022-10-18 12:45:00,111.95,111.99,111.66,111.98,9166.0,104.7329,104.7703,104.4616,104.7609,9166.0
2022-10-18 12:50:00,112.02,112.35,111.99,112.28,5225.0,104.7984,105.1071,104.7703,105.0416,5225.0
2022-10-18 12:55:00,112.17,112.29,111.87,111.87,1308.0,104.9387,105.051,104.658,104.658,1308.0
2022-10-18 13:00:00,111.94,111.98,111.53,111.53,2400.0,104.7235,104.7609,104.34,104.34,2400.0
2022-10-18 13:05:00,111.53,111.66,111.43,111.63,1510.0,104.34,104.4616,104.2464,104.4335,1510.0
2022-10-18 13:10:00,111.62,111.86,111.61,111.86,600.0,104.4242,104.6487,104.4148,104.6487,600.0
2022-10-18 13:15:00,111.71,111.79,111.68,111.71,1045.0,104.5084,104.5832,104.4803,104.5084,1045.0
2022-10-18 13:20:00,111.89,112.03,111.89,111.9,905.0,104.6767,104.8077,104.6767,104.6861,905.0
2022-10-18 13:25:00,111.97,112.21,111.94,112.0,3063.0,104.7516,104.9761,104.7235,104.7797,3063.0
2022-10-18 13:30:00,111.98,112.25,111.84,112.22,16297.0,104.7609,105.0135,104.63,104.9855,16297.0
2022-10-18 13:35:00,112.45,112.54,112.29,112.32,1302.0,105.2006,105.2848,105.051,105.079,1302.0
2022-10-18 13:40:00,112.25,112.28,112.18,112.21,1102.0,105.0135,105.0416,104.9481,104.9761,1102.0
2022-10-18 13:45:00,112.16,112.16,111.98,112.02,8408.0,104.9293,104.9293,104.7609,104.7984,8408.0
2022-10-18 13:50:00,112.02,112.09,111.94,112.03,4658.0,104.7984,104.8639,104.7235,104.8077,4658.0
2022-10-18 13:55:00,111.98,112.13,111.96,112.07,8990.0,104.7609,104.9013,104.7422,104.8451,8990.0
2022-10-18 14:00:00,112.05,112.06,111.76,111.76,4617.0,104.8264,104.8358,104.5551,104.5551,4617.0
2022-10-18 14:05:00,111.77,112.12,111.64,112.02,4247.0,104.5645,104.8919,104.4429,104.7984,4247.0
2022-10-18 14:10:00,111.98,111.99,111.85,111.85,958.0,104.7609,104.7703,104.6393,104.6393,958.0
2022-10-18 14:15:00,111.84,112.08,111.76,111.98,3001.0,104.63,104.8545,104.5551,104.7609,3001.0
2022-10-18 14:20:00,111.93,112.43,111.93,112.43,8235.0,104.7142,105.1819,104.7142,105.1819,8235.0
2022-10-18 14:25:00,112.31,112.43,112.22,112.42,1682.0,105.0697,105.1819,104.9855,105.1726,1682.0
2022-10-18 14:30:00,112.38,112.39,112.17,112.2,1973.0,105.1352,105.1445,104.9387,104.9668,1973.0
2022-10-18 14:35:00,112.23,112.27,111.64,111.66,5521.0,104.9948,105.0322,104.4429,104.4616,5521.0
2022-10-18 14:40:00,111.68,111.7,111.37,111.37,2525.0,104.4803,104.499,104.1903,104.1903,2525.0
2022-10-18 14:45:00,111.46,111.57,111.37,111.57,3529.0,104.2745,104.3774,104.1903,104.3774,3529.0
2022-10-18 14:50:00,111.3,111.53,111.28,111.5,3500.0,104.1248,104.34,104.1061,104.3119,3500.0
2022-10-18 14:55:00,111.42,111.62,111.37,111.62,1801.0,104.237,104.4242,104.1903,104.4242,1801.0
2022-10-18 15:00:00,111.56,111.56,111.25,111.25,2703.0,104.368,104.368,104.078,104.078,2703.0
2022-10-18 15:05:00,111.3,111.35,111.14,111.14,1145.0,104.1248,104.1716,103.9751,103.9751,1145.0
2022-10-18 15:10:00,111.15,111.16,111.01,111.01,1878.0,103.9845,103.9938,103.8535,103.8535,1878.0
2022-10-18 15:15:00,111.03,111.14,110.91,111.13,2705.0,103.8722,103.9751,103.7599,103.9657,2705.0
2022-10-18 15:20:00,111.14,111.49,111.04,111.49,1900.0,103.9751,104.3025,103.8815,104.3025,1900.0
2022-10-18 15:25:00,111.4,111.49,111.38,111.42,4045.0,104.2183,104.3025,104.1996,104.237,4045.0
2022-10-18 15:30:00,111.38,111.82,111.29,111.75,8171.0,104.1996,104.6113,104.1154,104.5458,8171.0
2022-10-18 15:35:00,111.75,111.75,111.53,111.64,6511.0,104.5458,104.5458,104.34,104.4429,6511.0
2022-10-18 15:40:00,111.6,111.77,111.59,111.59,10905.0,104.4054,104.5645,104.3961,104.3961,10905.0
2022-10-18 15:45:00,111.59,111.7,111.45,111.7,10701.0,104.3961,104.499,104.2651,104.499,10701.0
2022-10-18 15:50:00,111.76,111.93,111.65,111.87,22148.0,104.5551,104.7142,104.4522,104.658,22148.0
2022-10-18 15:55:00,111.9,111.92,111.59,111.81,64559.0,104.6861,104.7048,104.3961,104.6019,64559.0
2022-10-19 09:30:00,110.78,111.05,109.91,110.83,8892.0,103.6383,103.8909,102.8244,103.6851,8892.0
2022-10-19 09:35:00,110.83,111.11,110.33,110.58,3841.0,103.6851,103.947,103.2173,103.4512,3841.0
2022-10-19 09:40:00,110.53,110.53,109.21,109.32,28704.0,103.4044,103.4044,102.1695,102.2724,28704.0
2022-10-19 09:45:00,109.29,109.42,108.52,108.57,12053.0,102.2444,102.366,101.524,101.5708,12053.0
2022-10-19 09:50:00,108.44,108.89,108.44,108.59,11661.0,101.4492,101.8701,101.4492,101.5895,11661.0
2022-10-19 09:55:00,108.5,108.69,108.34,108.67,8299.0,101.5053,101.683,101.3556,101.6643,8299.0
2022-10-19 10:00:00,108.51,109.3,108.44,109.3,20483.0,101.5146,102.2537,101.4492,102.2537,20483.0
2022-10-19 10:05:00,109.31,109.62,109.24,109.5,5142.0,102.2631,102.5531,102.1976,102.4408,5142.0
2022-10-19 10:10:00,109.51,109.89,109.24,109.88,8303.0,102.4502,102.8057,102.1976,102.7963,8303.0
2022-10-19 10:15:00,109.89,110.05,109.63,109.9,8085.0,102.8057,102.9554,102.5624,102.815,8085.0
2022-10-19 10:20:00,110.07,110.84,110.06,110.52,5756.0,102.9741,103.6944,102.9647,103.3951,5756.0
2022-10-19 10:25:00,110.55,110.55,110.23,110.26,3317.0,103.4231,103.4231,103.1238,103.1518,3317.0
2022-10-19 10:30:00,110.37,110.5,109.98,110.01,2200.0,103.2547,103.3764,102.8899,102.9179,2200.0
2022-10-19 10:35:00,109.86,110.09,109.62,109.92,13371.0,102.7776,102.9928,102.5531,102.8337,13371.0
2022-10-19 10:40:00,109.88,110.04,109.52,109.66,10837.0,102.7963,102.946,102.4595,102.5905,10837.0
2022-10-19 10:45:00,109.72,109.96,109.58,109.58,4715.0,102.6466,102.8712,102.5157,102.5157,4715.0
2022-10-19 10:50:00,109.73,109.9,109.57,109.58,4177.0,102.656,102.815,102.5063,102.5157,4177.0
2022-10-19 10:55:00,109.57,109.61,109.42,109.51,3242.0,102.5063,102.5437,102.366,102.4502,3242.0
2022-10-19 11:00:00,109.41,109.88,109.41,109.88,9937.0,102.3566,102.7963,102.3566,102.7963,9937.0
2022-10-19 11:05:00,109.89,110.11,109.87,109.98,4639.0,102.8057,103.0115,102.787,102.8899,4639.0
2022-10-19 11:10:00,110.09,110.43,110.09,110.2,6557.0,102.9928,103.3109,102.9928,103.0957,6557.0
2022-10-19 11:15:00,110.24,110.33,109.9,110.33,9873.0,103.1331,103.2173,102.815,103.2173,9873.0
2022-10-19 11:20:00,110.31,110.44,110.11,110.23,5260.0,103.1986,103.3202,103.0115,103.1238,5260.0
2022-10-19 11:25:00,110.15,110.31,110.1,110.3,3197.0,103.0489,103.1986,103.0021,103.1893,3197.0
2022-10-19 11:30:00,110.24,110.57,110.1,110.57,4584.0,103.1331,103.4418,103.0021,103.4418,4584.0
2022-10-19 11:35:00,110.5,110.57,110.15,110.57,6305.0,103.3764,103.4418,103.0489,103.4418,6305.0
2022-10-19 11:40:00,110.64,110.64,110.21,110.22,4145.0,103.5073,103.5073,103.1051,103.1144,4145.0
2022-10-19 11:45:00,110.29,110.71,110.26,110.39,14234.0,103.1799,103.5728,103.1518,103.2734,14234.0
2022-10-19 11:50:00,110.41,110.72,110.33,110.57,7177.0,103.2922,103.5822,103.2173,103.4418,7177.0
2022-10-19 11:55:00,110.48,110.59,110.22,110.22,2896.0,103.3576,103.4606,103.1144,103.1144,2896.0
2022-10-19 12:00:00,110.35,110.36,109.89,109.94,4973.0,103.236,103.2454,102.8057,102.8525,4973.0
2022-10-19 12:05:00,109.97,110.14,109.8,109.97,5997.0,102.8805,103.0396,102.7215,102.8805,5997.0
2022-10-19 12:10:00,109.98,110.05,109.8,109.89,3123.0,102.8899,102.9554,102.7215,102.8057,3123.0
2022-10-19 12:15:00,109.89,109.9,109.73,109.89,2379.0,102.8057,102.815,102.656,102.8057,2379.0
2022-10-19 12:20:00,109.94,109.94,109.46,109.56,12097.0,102.8525,102.8525,102.4034,102.497,12097.0
2022-10-19 12:25:00,109.48,109.48,109.14,109.15,3664.0,102.4221,102.4221,102.104,102.1134,3664.0
2022-10-19 12:30:00,109.18,109.23,108.95,109.22,6885.0,102.1415,102.1882,101.9263,102.1789,6885.0
2022-10-19 12:35:00,109.23,109.29,108.95,108.97,16971.0,102.1882,102.2444,101.9263,101.945,16971.0
2022-10-19 12:40:00,109.03,109.03,108.5,108.7,12452.0,102.0011,102.0011,101.5053,101.6924,12452.0
2022-10-19 12:45:00,108.58,108.69,108.32,108.65,14776.0,101.5801,101.683,101.3369,101.6456,14776.0
2022-10-19 12:50:00,108.59,109.05,108.59,109.03,8505.0,101.5895,102.0198,101.5895,102.0011,8505.0
2022-10-19 12:55:00,109.06,109.19,108.65,108.94,9560.0,102.0292,102.1508,101.6456,101.9169,9560.0
2022-10-19 13:00:00,108.94,108.97,108.35,108.5,4209.0,101.9169,101.945,101.365,101.5053,4209.0
2022-10-19 13:05:00,108.3,108.52,108.28,108.48,4844.0,101.3182,101.524,101.2995,101.4866,4844.0
2022-10-19 13:10:00,108.42,108.48,108.27,108.42,4760.0,101.4304,101.4866,101.2901,101.4304,4760.0
2022-10-19 13:15:00,108.42,108.48,108.26,108.4,4380.0,101.4304,101.4866,101.2808,101.4117,4380.0
2022-10-19 13:20:00,108.41,108.55,108.36,108.54,3701.0,101.4211,101.5521,101.3743,101.5427,3701.0
2022-10-19 13:25:00,108.55,108.58,108.32,108.45,12718.0,101.5521,101.5801,101.3369,101.4585,12718.0
2022-10-19 13:30:00,108.4,108.83,108.39,108.78,3846.0,101.4117,101.814,101.4024,101.7672,3846.0
2022-10-19 13:35:00,108.72,108.98,108.66,108.73,9327.0,101.7111,101.9543,101.655,101.7205,9327.0
2022-10-19 13:40:00,108.72,108.86,108.66,108.67,1586.0,101.7111,101.8421,101.655,101.6643,1586.0
2022-10-19 13:45:00,108.8,108.8,108.39,108.39,2804.0,101.786,101.786,101.4024,101.4024,2804.0
2022-10-19 13:50:00,108.42,108.72,108.4,108.6,2738.0,101.4304,101.7111,101.4117,101.5988,2738.0
2022-10-19 13:55:00,108.66,108.66,108.45,108.48,2300.0,101.655,101.655,101.4585,101.4866,2300.0
2022-10-19 14:00:00,108.6,109.25,108.59,109.11,7946.0,101.5988,102.2069,101.5895,102.076,7946.0
2022-10-19 14:05:00,109.13,109.39,109.02,109.31,2012.0,102.0947,102.3379,101.9918,102.2631,2012.0
2022-10-19 14:10:00,109.25,109.35,109.14,109.3,2001.0,102.2069,102.3005,102.104,102.2537,2001.0
2022-10-19 14:15:00,109.36,109.44,109.2,109.36,3452.0,102.3098,102.3847,102.1602,102.3098,3452.0
2022-10-19 14:20:00,109.31,109.34,109.21,109.34,1694.0,102.2631,102.2911,102.1695,102.2911,1694.0
2022-10-19 14:25:00,109.33,109.5,109.31,109.5,5255.0,102.2818,102.4408,102.2631,102.4408,5255.0
2022-10-19 14:30:00,109.52,109.67,109.47,109.62,3705.0,102.4595,102.5999,102.4128,102.5531,3705.0
2022-10-19 14:35:00,109.66,109.69,109.44,109.53,3521.0,102.5905,102.6186,102.3847,102.4689,3521.0
2022-10-19 14:40:00,109.51,109.55,109.35,109.42,5847.0,102.4502,102.4876,102.3005,102.366,5847.0
2022-10-19 14:45:00,109.46,109.68,109.45,109.5,4600.0,102.4034,102.6092,102.394,102.4408,4600.0
2022-10-19 14:50:00,109.54,109.54,109.4,109.45,3449.0,102.4782,102.4782,102.3473,102.394,3449.0
2022-10-19 14:55:00,109.49,109.49,109.34,109.37,4101.0,102.4315,102.4315,102.2911,102.3192,4101.0
2022-10-19 15:00:00,109.36,109.62,109.33,109.38,3865.0,102.3098,102.5531,102.2818,102.3286,3865.0
2022-10-19 15:05:00,109.4,109.68,109.32,109.68,3498.0,102.3473,102.6092,102.2724,102.6092,3498.0
2022-10-19 15:10:00,109.68,109.8,109.64,109.68,4041.0,102.6092,102.7215,102.5718,102.6092,4041.0
2022-10-19 15:15:00,109.67,109.85,109.67,109.73,6312.0,102.5999,102.7683,102.5999,102.656,6312.0
2022-10-19 15:20:00,109.77,109.8,109.55,109.55,4619.0,102.6934,102.7215,102.4876,102.4876,4619.0
2022-10-19 15:25:00,109.53,109.64,109.49,109.5,6736.0,102.4689,102.5718,102.4315,102.4408,6736.0
2022-10-19 15:30:00,109.53,109.56,109.34,109.41,7208.0,102.4689,102.497,102.2911,102.3566,7208.0
2022-10-19 15:35:00,109.38,109.64,109.37,109.53,4619.0,102.3286,102.5718,102.3192,102.4689,4619.0
2022-10-19 15:40:00,109.54,109.6,109.37,109.44,2839.0,102.4782,102.5344,102.3192,102.3847,2839.0
2022-10-19 15:45:00,109.45,109.48,109.3,109.32,8520.0,102.394,102.4221,102.2537,102.2724,8520.0
2022-10-19 15:50:00,109.27,109.44,109.16,109.24,26049.0,102.2257,102.3847,102.1227,102.1976,26049.0
2022-10-19 15:55:00,109.21,109.3,109.03,109.13,97308.0,102.1695,102.2537,102.0011,102.0947,97308.0
2022-10-20 09:30:00,114.1,114.1,111.76,111.81,66532.0,106.7443,106.7443,104.5551,104.6019,66532.0
2022-10-20 09:35:00,111.77,111.86,110.08,110.31,23569.0,104.5645,104.6487,102.9834,103.1986,23569.0
2022-10-20 09:40:00,110.27,111.05,109.81,111.05,19784.0,103.1612,103.8909,102.7308,103.8909,19784.0
2022-10-20 09:45:00,110.79,111.52,110.37,110.46,19422.0,103.6477,104.3306,103.2547,103.3389,19422.0
2022-10-20 09:50:00,110.52,111.25,110.37,110.63,20400.0,103.3951,104.078,103.2547,103.498,20400.0
2022-10-20 09:55:00,110.7,111.38,110.25,111.05,30327.0,103.5635,104.1996,103.1425,103.8909,30327.0
2022-10-20 10:00:00,111.08,112.49,111.07,112.33,24356.0,103.919,105.2381,103.9096,105.0884,24356.0
2022-10-20 10:05:00,112.54,113.82,112.45,113.82,26856.0,105.2848,106.4823,105.2006,106.4823,26856.0
2022-10-20 10:10:00,113.84,114.15,113.24,113.34,39787.0,106.501,106.7911,105.9397,106.0333,39787.0
2022-10-20 10:15:00,113.27,113.52,113.06,113.46,24398.0,105.9678,106.2017,105.7713,106.1455,24398.0
2022-10-20 10:20:00,113.5,113.68,112.84,112.84,14669.0,106.183,106.3514,105.5655,105.5655,14669.0
2022-10-20 10:25:00,112.8,112.8,112.4,112.44,5040.0,105.5281,105.5281,105.1539,105.1913,5040.0
2022-10-20 10:30:00,112.56,112.97,112.09,112.2,8430.0,105.3036,105.6871,104.8639,104.9668,8430.0
2022-10-20 10:35:00,112.09,112.47,112.03,112.41,7190.0,104.8639,105.2194,104.8077,105.1632,7190.0
2022-10-20 10:40:00,112.45,112.46,112.12,112.22,3761.0,105.2006,105.21,104.8919,104.9855,3761.0
2022-10-20 10:45:00,112.33,112.5,112.22,112.23,3862.0,105.0884,105.2474,104.9855,104.9948,3862.0
2022-10-20 10:50:00,112.19,112.49,112.18,112.26,6660.0,104.9574,105.2381,104.9481,105.0229,6660.0
2022-10-20 10:55:00,112.24,112.26,112.12,112.25,4935.0,105.0042,105.0229,104.8919,105.0135,4935.0
2022-10-20 11:00:00,112.27,112.34,112.06,112.06,5394.0,105.0322,105.0977,104.8358,104.8358,5394.0
2022-10-20 11:05:00,112.11,112.21,112.11,112.18,2109.0,104.8826,104.9761,104.8826,104.9481,2109.0
2022-10-20 11:10:00,112.18,112.69,112.03,112.63,5384.0,104.9481,105.4252,104.8077,105.369,5384.0
2022-10-20 11:15:00,112.52,112.52,112.2,112.25,1791.0,105.2661,105.2661,104.9668,105.0135,1791.0
2022-10-20 11:20:00,112.33,112.52,112.28,112.52,2724.0,105.0884,105.2661,105.0416,105.2661,2724.0
2022-10-20 11:25:00,112.32,112.46,111.87,112.01,3932.0,105.079,105.21,104.658,104.789,3932.0
2022-10-20 11:30:00,112.09,112.37,112.09,112.37,628.0,104.8639,105.1258,104.8639,105.1258,628.0
2022-10-20 11:35:00,112.28,112.83,112.26,112.65,7441.0,105.0416,105.5561,105.0229,105.3878,7441.0
2022-10-20 11:40:00,112.62,112.86,112.57,112.86,2050.0,105.3597,105.5842,105.3129,105.5842,2050.0
2022-10-20 11:45:00,112.91,113.03,112.28,113.03,18187.0,105.631,105.7433,105.0416,105.7433,18187.0
2022-10-20 11:50:00,112.93,113.21,112.57,112.57,10609.0,105.6497,105.9117,105.3129,105.3129,10609.0
2022-10-20 11:55:00,112.58,112.58,111.63,111.63,9163.0,105.3223,105.3223,104.4335,104.4335,9163.0
2022-10-20 12:00:00,111.72,111.72,111.14,111.38,7285.0,104.5177,104.5177,103.9751,104.1996,7285.0
2022-10-20 12:05:00,111.3,111.3,110.21,110.39,54973.0,104.1248,104.1248,103.1051,103.2734,54973.0
2022-10-20 12:10:00,110.39,110.85,110.39,110.44,12878.0,103.2734,103.7038,103.2734,103.3202,12878.0
2022-10-20 12:15:00,110.44,110.82,110.32,110.77,15883.0,103.3202,103.6757,103.208,103.629,15883.0
2022-10-20 12:20:00,110.72,110.72,110.28,110.63,7378.0,103.5822,103.5822,103.1705,103.498,7378.0
2022-10-20 12:25:00,110.55,110.55,110.15,110.25,5171.0,103.4231,103.4231,103.0489,103.1425,5171.0
2022-10-20 12:30:00,110.16,110.27,109.96,110.01,10208.0,103.0583,103.1612,102.8712,102.9179,10208.0
2022-10-20 12:35:00,110.05,110.07,109.6,109.64,5944.0,102.9554,102.9741,102.5344,102.5718,5944.0
2022-10-20 12:40:00,109.68,109.87,109.16,109.16,7872.0,102.6092,102.787,102.1227,102.1227,7872.0
2022-10-20 12:45:00,109.16,109.33,108.8,109.2,14534.0,102.1227,102.2818,101.786,102.1602,14534.0
2022-10-20 12:50:00,109.15,109.34,108.81,108.91,14205.0,102.1134,102.2911,101.7953,101.8889,14205.0
2022-10-20 12:55:00,108.92,109.05,108.74,108.99,7941.0,101.8982,102.0198,101.7298,101.9637,7941.0
2022-10-20 13:00:00,108.95,109.13,108.54,108.88,8845.0,101.9263,102.0947,101.5427,101.8608,8845.0
2022-10-20 13:05:00,108.88,108.89,108.33,108.51,5808.0,101.8608,101.8701,101.3463,101.5146,5808.0
2022-10-20 13:10:00,108.45,108.95,108.31,108.77,11217.0,101.4585,101.9263,101.3275,101.7579,11217.0
2022-10-20 13:15:00,108.67,109.17,108.5,109.1,22267.0,101.6643,102.1321,101.5053,102.0666,22267.0
2022-10-20 13:20:00,109.1,109.55,109.1,109.43,7895.0,102.0666,102.4876,102.0666,102.3753,7895.0
2022-10-20 13:25:00,109.43,109.66,109.33,109.4,6094.0,102.3753,102.5905,102.2818,102.3473,6094.0
2022-10-20 13:30:00,109.35,109.38,109.18,109.28,1706.0,102.3005,102.3286,102.1415,102.235,1706.0
2022-10-20 13:35:00,109.28,109.42,109.09,109.13,6612.0,102.235,102.366,102.0573,102.0947,6612.0
2022-10-20 13:40:00,109.08,109.21,108.9,109.12,6335.0,102.0479,102.1695,101.8795,102.0853,6335.0
2022-10-20 13:45:00,109.09,109.09,108.7,108.78,3122.0,102.0573,102.0573,101.6924,101.7672,3122.0
2022-10-20 13:50:00,108.76,108.91,108.7,108.72,5089.0,101.7485,101.8889,101.6924,101.7111,5089.0
2022-10-20 13:55:00,108.72,108.86,108.66,108.76,5845.0,101.7111,101.8421,101.655,101.7485,5845.0
2022-10-20 14:00:00,108.88,108.96,108.76,108.83,4681.0,101.8608,101.9356,101.7485,101.814,4681.0
2022-10-20 14:05:00,108.87,108.87,108.47,108.58,5890.0,101.8514,101.8514,101.4772,101.5801,5890.0
2022-10-20 14:10:00,108.62,108.77,108.62,108.75,4001.0,101.6176,101.7579,101.6176,101.7392,4001.0
2022-10-20 14:15:00,108.75,108.83,108.68,108.72,5792.0,101.7392,101.814,101.6737,101.7111,5792.0
2022-10-20 14:20:00,108.72,108.74,108.45,108.47,8443.0,101.7111,101.7298,101.4585,101.4772,8443.0
2022-10-20 14:25:00,108.53,108.6,108.42,108.48,4703.0,101.5334,101.5988,101.4304,101.4866,4703.0
2022-10-20 14:30:00,108.43,108.71,108.25,108.71,21641.0,101.4398,101.7018,101.2714,101.7018,21641.0
2022-10-20 14:35:00,108.63,108.71,108.41,108.46,9775.0,101.6269,101.7018,101.4211,101.4679,9775.0
2022-10-20 14:40:00,108.46,108.51,108.07,108.09,20295.0,101.4679,101.5146,101.103,101.1217,20295.0
2022-10-20 14:45:00,108.02,108.32,107.85,108.18,9574.0,101.0562,101.3369,100.8972,101.2059,9574.0
2022-10-20 14:50:00,108.17,108.44,108.09,108.44,13669.0,101.1966,101.4492,101.1217,101.4492,13669.0
2022-10-20 14:55:00,108.44,108.6,108.4,108.41,5683.0,101.4492,101.5988,101.4117,101.4211,5683.0
2022-10-20 15:00:00,108.32,108.51,108.27,108.27,5544.0,101.3369,101.5146,101.2901,101.2901,5544.0
2022-10-20 15:05:00,108.26,108.52,108.23,108.38,11732.0,101.2808,101.524,101.2527,101.393,11732.0
2022-10-20 15:10:00,108.37,108.37,108.15,108.32,8519.0,101.3837,101.3837,101.1779,101.3369,8519.0
2022-10-20 15:15:00,108.31,108.31,108.09,108.15,9188.0,101.3275,101.3275,101.1217,101.1779,9188.0
2022-10-20 15:20:00,108.13,108.13,107.88,107.98,9405.0,101.1591,101.1591,100.9253,101.0188,9405.0
2022-10-20 15:25:00,108.01,108.03,107.78,107.96,22892.0,101.0469,101.0656,100.8317,101.0001,22892.0
2022-10-20 15:30:00,107.92,107.99,107.72,107.76,15633.0,100.9627,101.0282,100.7756,100.813,15633.0
2022-10-20 15:35:00,107.77,108.03,107.7,107.82,43239.0,100.8224,101.0656,100.7569,100.8691,43239.0
2022-10-20 15:40:00,107.79,108.21,107.79,108.2,15029.0,100.8411,101.234,100.8411,101.2246,15029.0
2022-10-20 15:45:00,108.2,108.42,108.0,108.42,26407.0,101.2246,101.4304,101.0375,101.4304,26407.0
2022-10-20 15:50:00,108.38,108.67,108.29,108.54,42271.0,101.393,101.6643,101.3088,101.5427,42271.0
2022-10-20 15:55:00,108.53,108.57,108.38,108.54,69519.0,101.5334,101.5708,101.393,101.5427,69519.0
2022-10-21 09:30:00,107.58,108.06,106.0,106.1,34846.0,100.6446,101.0937,99.1665,99.26,34846.0
2022-10-21 09:35:00,105.98,106.4,105.27,106.15,36527.0,99.1477,99.5407,98.4835,99.3068,36527.0
2022-10-21 09:40:00,106.24,106.62,105.83,106.23,51362.0,99.391,99.7465,99.0074,99.3816,51362.0
2022-10-21 09:45:00,106.24,107.42,106.24,106.53,15549.0,99.391,100.4949,99.391,99.6623,15549.0
2022-10-21 09:50:00,106.54,107.35,106.34,107.35,20751.0,99.6716,100.4294,99.4845,100.4294,20751.0
2022-10-21 09:55:00,107.38,107.87,107.36,107.84,91495.0,100.4575,100.9159,100.4388,100.8878,91495.0
2022-10-21 10:00:00,107.84,108.32,107.84,108.32,23343.0,100.8878,101.3369,100.8878,101.3369,23343.0
2022-10-21 10:05:00,108.26,109.03,108.14,108.59,33528.0,101.2808,102.0011,101.1685,101.5895,33528.0
2022-10-21 10:10:00,108.54,108.72,108.24,108.56,50452.0,101.5427,101.7111,101.2621,101.5614,50452.0
2022-10-21 10:15:00,108.7,108.71,108.23,108.25,12813.0,101.6924,101.7018,101.2527,101.2714,12813.0
2022-10-21 10:20:00,108.29,108.43,107.34,107.34,18404.0,101.3088,101.4398,100.4201,100.4201,18404.0
2022-10-21 10:25:00,107.45,107.45,106.86,107.03,18755.0,100.523,100.523,99.971,100.1301,18755.0
2022-10-21 10:30:00,107.15,107.39,106.71,106.86,10028.0,100.2423,100.4669,99.8307,99.971,10028.0
2022-10-21 10:35:00,106.88,106.97,106.27,106.6,22170.0,99.9897,100.0739,99.4191,99.7278,22170.0
2022-10-21 10:40:00,106.6,106.93,106.51,106.87,18888.0,99.7278,100.0365,99.6436,99.9804,18888.0
2022-10-21 10:45:00,106.87,107.52,106.87,107.45,28548.0,99.9804,100.5885,99.9804,100.523,28548.0
2022-10-21 10:50:00,107.47,107.47,106.94,107.13,7292.0,100.5417,100.5417,100.0459,100.2236,7292.0
2022-10-21 10:55:00,107.13,107.13,106.29,106.47,30485.0,100.2236,100.2236,99.4378,99.6062,30485.0
2022-10-21 11:00:00,106.52,106.52,106.06,106.24,13415.0,99.6529,99.6529,99.2226,99.391,13415.0
2022-10-21 11:05:00,106.38,106.51,106.07,106.34,14472.0,99.522,99.6436,99.2319,99.4845,14472.0
2022-10-21 11:10:00,106.4,106.87,106.4,106.4,15828.0,99.5407,99.9804,99.5407,99.5407,15828.0
2022-10-21 11:15:00,106.35,106.38,106.18,106.29,5324.0,99.4939,99.522,99.3349,99.4378,5324.0
2022-10-21 11:20:00,106.17,106.73,106.04,106.44,12359.0,99.3255,99.8494,99.2039,99.5781,12359.0
2022-10-21 11:25:00,106.49,107.13,106.49,107.13,12270.0,99.6249,100.2236,99.6249,100.2236,12270.0
2022-10-21 11:30:00,107.16,107.65,107.16,107.39,8899.0,100.2517,100.7101,100.2517,100.4669,8899.0
2022-10-21 11:35:00,107.37,107.43,107.07,107.17,11530.0,100.4481,100.5043,100.1675,100.261,11530.0
2022-10-21 11:40:00,107.38,107.94,107.29,107.61,14584.0,100.4575,100.9814,100.3733,100.6727,14584.0
2022-10-21 11:45:00,107.69,108.05,107.55,108.02,5449.0,100.7475,101.0843,100.6165,101.0562,5449.0
2022-10-21 11:50:00,108.03,108.09,107.88,107.92,1604.0,101.0656,101.1217,100.9253,100.9627,1604.0
2022-10-21 11:55:00,108.01,108.48,107.85,108.31,13085.0,101.0469,101.4866,100.8972,101.3275,13085.0
2022-10-21 12:00:00,108.4,108.7,108.4,108.57,4620.0,101.4117,101.6924,101.4117,101.5708,4620.0
2022-10-21 12:05:00,108.49,108.86,108.49,108.79,10694.0,101.4959,101.8421,101.4959,101.7766,10694.0
2022-10-21 12:10:00,108.77,108.99,108.37,108.91,14970.0,101.7579,101.9637,101.3837,101.8889,14970.0
2022-10-21 12:15:00,108.93,108.93,108.47,108.47,3471.0,101.9076,101.9076,101.4772,101.4772,3471.0
2022-10-21 12:20:00,108.5,108.85,108.41,108.8,5480.0,101.5053,101.8327,101.4211,101.786,5480.0
2022-10-21 12:25:00,108.73,108.93,108.5,108.64,12271.0,101.7205,101.9076,101.5053,101.6363,12271.0
2022-10-21 12:30:00,108.62,108.74,108.49,108.69,6803.0,101.6176,101.7298,101.4959,101.683,6803.0
2022-10-21 12:35:00,108.79,109.36,108.51,108.65,12129.0,101.7766,102.3098,101.5146,101.6456,12129.0
2022-10-21 12:40:00,108.75,109.2,108.75,109.2,2000.0,101.7392,102.1602,101.7392,102.1602,2000.0
2022-10-21 12:45:00,109.17,109.6,109.16,109.48,9018.0,102.1321,102.5344,102.1227,102.4221,9018.0
2022-10-21 12:50:00,109.32,109.74,109.32,109.74,4618.0,102.2724,102.6654,102.2724,102.6654,4618.0
2022-10-21 12:55:00,109.74,109.96,109.52,109.79,18572.0,102.6654,102.8712,102.4595,102.7121,18572.0
2022-10-21 13:00:00,109.79,110.15,109.78,110.15,7643.0,102.7121,103.0489,102.7028,103.0489,7643.0
2022-10-21 13:05:00,110.11,110.27,110.06,110.06,4207.0,103.0115,103.1612,102.9647,102.9647,4207.0
2022-10-21 13:10:00,110.08,110.15,109.74,109.85,5276.0,102.9834,103.0489,102.6654,102.7683,5276.0
2022-10-21 13:15:00,109.76,109.86,109.56,109.86,10630.0,102.6841,102.7776,102.497,102.7776,10630.0
2022-10-21 13:20:00,109.93,110.13,109.85,109.85,16689.0,102.8431,103.0302,102.7683,102.7683,16689.0
2022-10-21 13:25:00,109.8,110.09,109.75,110.01,9021.0,102.7215,102.9928,102.6747,102.9179,9021.0
2022-10-21 13:30:00,110.03,110.2,110.03,110.13,4714.0,102.9367,103.0957,102.9367,103.0302,4714.0
2022-10-21 13:35:00,110.05,110.26,109.95,109.98,6590.0,102.9554,103.1518,102.8618,102.8899,6590.0
2022-10-21 13:40:00,110.04,110.23,110.04,110.13,5770.0,102.946,103.1238,102.946,103.0302,5770.0
2022-10-21 13:45:00,110.21,110.28,110.05,110.09,5031.0,103.1051,103.1705,102.9554,102.9928,5031.0
2022-10-21 13:50:00,110.05,110.19,110.05,110.07,3009.0,102.9554,103.0863,102.9554,102.9741,3009.0
2022-10-21 13:55:00,110.11,110.11,109.84,109.84,7504.0,103.0115,103.0115,102.7589,102.7589,7504.0
2022-10-21 14:00:00,109.86,110.18,109.82,110.04,7788.0,102.7776,103.077,102.7402,102.946,7788.0
2022-10-21 14:05:00,110.11,110.12,109.93,110.05,3919.0,103.0115,103.0209,102.8431,102.9554,3919.0
2022-10-21 14:10:00,109.97,109.97,109.56,109.59,3846.0,102.8805,102.8805,102.497,102.525,3846.0
2022-10-21 14:15:00,109.52,109.56,109.24,109.37,6683.0,102.4595,102.497,102.1976,102.3192,6683.0
2022-10-21 14:20:00,109.26,109.43,109.08,109.14,8624.0,102.2163,102.3753,102.0479,102.104,8624.0
2022-10-21 14:25:00,109.06,109.49,109.06,109.44,10799.0,102.0292,102.4315,102.0292,102.3847,10799.0
2022-10-21 14:30:00,109.49,109.62,109.49,109.59,7209.0,102.4315,102.5531,102.4315,102.525,7209.0
2022-10-21 14:35:00,109.64,109.64,109.28,109.49,10711.0,102.5718,102.5718,102.235,102.4315,10711.0
2022-10-21 14:40:00,109.54,109.59,109.33,109.33,4307.0,102.4782,102.525,102.2818,102.2818,4307.0
2022-10-21 14:45:00,109.37,109.39,109.24,109.34,5696.0,102.3192,102.3379,102.1976,102.2911,5696.0
2022-10-21 14:50:00,109.35,109.39,109.17,109.3,8158.0,102.3005,102.3379,102.1321,102.2537,8158.0
2022-10-21 14:55:00,109.23,109.56,109.12,109.56,12186.0,102.1882,102.497,102.0853,102.497,12186.0
2022-10-21 15:00:00,109.5,109.56,109.32,109.5,7655.0,102.4408,102.497,102.2724,102.4408,7655.0
2022-10-21 15:05:00,109.47,109.56,109.28,109.56,8969.0,102.4128,102.497,102.235,102.497,8969.0
2022-10-21 15:10:00,109.5,109.84,109.41,109.81,9626.0,102.4408,102.7589,102.3566,102.7308,9626.0
2022-10-21 15:15:00,109.82,109.94,109.73,109.94,7773.0,102.7402,102.8525,102.656,102.8525,7773.0
2022-10-21 15:20:00,109.89,109.99,109.75,109.81,13804.0,102.8057,102.8992,102.6747,102.7308,13804.0
2022-10-21 15:25:00,109.86,109.92,109.57,109.67,20796.0,102.7776,102.8337,102.5063,102.5999,20796.0
2022-10-21 15:30:00,109.62,109.64,109.1,109.18,17163.0,102.5531,102.5718,102.0666,102.1415,17163.0
2022-10-21 15:35:00,109.21,109.4,109.13,109.25,19706.0,102.1695,102.3473,102.0947,102.2069,19706.0
2022-10-21 15:40:00,109.26,109.49,109.13,109.48,27483.0,102.2163,102.4315,102.0947,102.4221,27483.0
2022-10-21 15:45:00,109.45,110.05,109.26,110.01,56266.0,102.394,102.9554,102.2163,102.9179,56266.0
2022-10-21 15:50:00,110.02,110.06,109.72,109.94,79902.0,102.9273,102.9647,102.6466,102.8525,79902.0
2022-10-21 15:55:00,109.93,110.0,109.72,109.88,151215.0,102.8431,102.9086,102.6466,102.7963,151215.0
2022-10-24 09:30:00,110.14,110.39,109.43,110.21,32652.0,103.0396,103.2734,102.3753,103.1051,32652.0
2022-10-24 09:35:00,109.94,110.85,109.81,110.32,11044.0,102.8525,103.7038,102.7308,103.208,11044.0
2022-10-24 09:40:00,110.31,110.55,109.96,110.17,9369.0,103.1986,103.4231,102.8712,103.0676,9369.0
2022-10-24 09:45:00,110.35,112.3,110.02,111.8,60995.0,103.236,105.0603,102.9273,104.5925,60995.0
2022-10-24 09:50:00,111.79,112.13,111.26,111.74,12560.0,104.5832,104.9013,104.0874,104.5364,12560.0
2022-10-24 09:55:00,111.79,112.66,111.77,112.47,14675.0,104.5832,105.3971,104.5645,105.2194,14675.0
2022-10-24 10:00:00,112.34,112.49,110.67,110.68,10500.0,105.0977,105.2381,103.5354,103.5448,10500.0
2022-10-24 10:05:00,110.68,110.78,110.25,110.63,16290.0,103.5448,103.6383,103.1425,103.498,16290.0
2022-10-24 10:10:00,110.72,111.31,110.59,111.31,10269.0,103.5822,104.1341,103.4606,104.1341,10269.0
2022-10-24 10:15:00,111.49,112.01,111.03,112.01,8856.0,104.3025,104.789,103.8722,104.789,8856.0
2022-10-24 10:20:00,112.1,112.36,111.15,111.62,19967.0,104.8732,105.1164,103.9845,104.4242,19967.0
2022-10-24 10:25:00,111.79,113.29,111.79,113.23,18981.0,104.5832,105.9865,104.5832,105.9304,18981.0
2022-10-24 10:30:00,112.91,113.5,112.79,113.25,17699.0,105.631,106.183,105.5187,105.9491,17699.0
2022-10-24 10:35:00,113.35,113.92,113.23,113.5,33242.0,106.0426,106.5759,105.9304,106.183,33242.0
2022-10-24 10:40:00,113.5,113.69,112.61,112.61,24050.0,106.183,106.3607,105.3503,105.3503,24050.0
2022-10-24 10:45:00,112.61,112.65,111.4,111.66,12925.0,105.3503,105.3878,104.2183,104.4616,12925.0
2022-10-24 10:50:00,111.49,112.22,111.49,112.02,13150.0,104.3025,104.9855,104.3025,104.7984,13150.0
2022-10-24 10:55:00,111.94,112.22,111.75,112.09,7443.0,104.7235,104.9855,104.5458,104.8639,7443.0
2022-10-24 11:00:00,112.09,112.8,111.97,112.65,24876.0,104.8639,105.5281,104.7516,105.3878,24876.0
2022-10-24 11:05:00,112.67,112.78,111.81,112.03,10687.0,105.4065,105.5094,104.6019,104.8077,10687.0
2022-10-24 11:10:00,112.03,112.43,111.74,112.38,12192.0,104.8077,105.1819,104.5364,105.1352,12192.0
2022-10-24 11:15:00,112.32,112.77,112.0,112.46,30462.0,105.079,105.5,104.7797,105.21,30462.0
2022-10-24 11:20:00,112.53,113.47,112.53,113.32,16967.0,105.2755,106.1549,105.2755,106.0146,16967.0
2022-10-24 11:25:00,113.22,113.63,113.11,113.47,39657.0,105.921,106.3046,105.8181,106.1549,39657.0
2022-10-24 11:30:00,113.48,113.5,113.11,113.44,13231.0,106.1642,106.183,105.8181,106.1268,13231.0
2022-10-24 11:35:00,113.51,113.98,113.51,113.76,14251.0,106.1923,106.632,106.1923,106.4262,14251.0
2022-10-24 11:40:00,113.73,114.0,113.42,113.42,14884.0,106.3981,106.6507,106.1081,106.1081,14884.0
2022-10-24 11:45:00,113.26,113.67,113.06,113.39,13402.0,105.9584,106.342,105.7713,106.08,13402.0
2022-10-24 11:50:00,113.48,113.65,113.14,113.38,10632.0,106.1642,106.3233,105.8462,106.0707,10632.0
2022-10-24 11:55:00,113.51,113.72,113.31,113.56,6722.0,106.1923,106.3888,106.0052,106.2391,6722.0
2022-10-24 12:00:00,113.54,113.92,113.44,113.45,3836.0,106.2204,106.5759,106.1268,106.1362,3836.0
2022-10-24 12:05:00,113.6,113.67,113.48,113.61,14128.0,106.2765,106.342,106.1642,106.2859,14128.0
2022-10-24 12:10:00,113.61,113.73,113.48,113.63,10034.0,106.2859,106.3981,106.1642,106.3046,10034.0
2022-10-24 12:15:00,113.63,113.87,113.47,113.74,14169.0,106.3046,106.5291,106.1549,106.4075,14169.0
2022-10-24 12:20:00,113.82,114.18,113.73,114.03,7479.0,106.4823,106.8191,106.3981,106.6788,7479.0
2022-10-24 12:25:00,114.13,114.25,113.8,113.95,10045.0,106.7723,106.8846,106.4636,106.6039,10045.0
2022-10-24 12:30:00,113.97,114.04,113.78,113.91,4244.0,106.6227,106.6881,106.4449,106.5665,4244.0
2022-10-24 12:35:00,113.85,114.2,113.73,114.2,16001.0,106.5104,106.8378,106.3981,106.8378,16001.0
2022-10-24 12:40:00,114.29,114.29,113.77,114.02,4014.0,106.922,106.922,106.4355,106.6694,4014.0
2022-10-24 12:45:00,114.3,114.42,114.19,114.38,5000.0,106.9314,107.0436,106.8285,107.0062,5000.0
2022-10-24 12:50:00,114.25,114.5,114.22,114.41,3021.0,106.8846,107.1185,106.8565,107.0343,3021.0
2022-10-24 12:55:00,114.49,114.49,113.92,113.93,6607.0,107.1091,107.1091,106.5759,106.5852,6607.0
2022-10-24 13:00:00,113.95,114.06,113.56,113.57,15619.0,106.6039,106.7069,106.2391,106.2484,15619.0
2022-10-24 13:05:00,113.56,113.95,113.35,113.85,16454.0,106.2391,106.6039,106.0426,106.5104,16454.0
2022-10-24 13:10:00,113.86,113.98,113.67,113.98,3764.0,106.5197,106.632,106.342,106.632,3764.0
2022-10-24 13:15:00,113.98,114.05,113.83,113.88,5781.0,106.632,106.6975,106.4917,106.5385,5781.0
2022-10-24 13:20:00,113.86,113.87,113.43,113.48,6335.0,106.5197,106.5291,106.1175,106.1642,6335.0
2022-10-24 13:25:00,113.54,113.6,113.41,113.54,6413.0,106.2204,106.2765,106.0988,106.2204,6413.0
2022-10-24 13:30:00,113.51,113.53,113.25,113.3,5531.0,106.1923,106.211,105.9491,105.9958,5531.0
2022-10-24 13:35:00,113.35,113.35,113.15,113.32,5060.0,106.0426,106.0426,105.8555,106.0146,5060.0
2022-10-24 13:40:00,113.37,113.7,113.34,113.57,4041.0,106.0613,106.3701,106.0333,106.2484,4041.0
2022-10-24 13:45:00,113.56,113.8,113.44,113.67,5548.0,106.2391,106.4636,106.1268,106.342,5548.0
2022-10-24 13:50:00,113.59,113.6,113.36,113.53,4233.0,106.2672,106.2765,106.052,106.211,4233.0
2022-10-24 13:55:00,113.51,113.53,113.21,113.27,7107.0,106.1923,106.211,105.9117,105.9678,7107.0
2022-10-24 14:00:00,113.34,113.7,113.29,113.62,3543.0,106.0333,106.3701,105.9865,106.2952,3543.0
2022-10-24 14:05:00,113.64,113.79,113.6,113.74,5241.0,106.3139,106.4543,106.2765,106.4075,5241.0
2022-10-24 14:10:00,113.75,113.77,113.29,113.51,9284.0,106.4168,106.4355,105.9865,106.1923,9284.0
2022-10-24 14:15:00,113.41,113.46,113.35,113.38,3512.0,106.0988,106.1455,106.0426,106.0707,3512.0
2022-10-24 14:20:00,113.44,113.6,113.32,113.6,4587.0,106.1268,106.2765,106.0146,106.2765,4587.0
2022-10-24 14:25:00,113.61,113.79,113.6,113.62,4100.0,106.2859,106.4543,106.2765,106.2952,4100.0
2022-10-24 14:30:00,113.61,113.9,113.61,113.81,5081.0,106.2859,106.5572,106.2859,106.473,5081.0
2022-10-24 14:35:00,113.86,114.07,113.67,113.97,8219.0,106.5197,106.7162,106.342,106.6227,8219.0
2022-10-24 14:40:00,113.96,114.19,113.9,114.09,5037.0,106.6133,106.8285,106.5572,106.7349,5037.0
2022-10-24 14:45:00,114.05,114.17,113.98,114.1,5770.0,106.6975,106.8098,106.632,106.7443,5770.0
2022-10-24 14:50:00,114.03,114.18,114.0,114.15,8007.0,106.6788,106.8191,106.6507,106.7911,8007.0
2022-10-24 14:55:00,114.15,114.67,114.15,114.54,20081.0,106.7911,107.2775,106.7911,107.1559,20081.0
2022-10-24 15:00:00,114.6,114.74,114.57,114.74,5989.0,107.212,107.343,107.184,107.343,5989.0
2022-10-24 15:05:00,114.71,114.89,114.58,114.64,21788.0,107.3149,107.4833,107.1933,107.2495,21788.0
2022-10-24 15:10:00,114.64,114.76,114.6,114.69,6969.0,107.2495,107.3617,107.212,107.2962,6969.0
2022-10-24 15:15:00,114.7,114.72,114.53,114.72,13739.0,107.3056,107.3243,107.1466,107.3243,13739.0
2022-10-24 15:20:00,114.68,114.68,114.37,114.48,10752.0,107.2869,107.2869,106.9969,107.0998,10752.0
2022-10-24 15:25:00,114.5,114.56,114.21,114.24,8385.0,107.1185,107.1746,106.8472,106.8752,8385.0
2022-10-24 15:30:00,114.2,114.39,114.09,114.13,17594.0,106.8378,107.0156,106.7349,106.7723,17594.0
2022-10-24 15:35:00,114.09,114.18,113.99,114.02,20126.0,106.7349,106.8191,106.6414,106.6694,20126.0
2022-10-24 15:40:00,114.04,114.4,113.93,114.19,20034.0,106.6881,107.0249,106.5852,106.8285,20034.0
2022-10-24 15:45:00,114.18,114.41,114.18,114.18,22976.0,106.8191,107.0343,106.8191,106.8191,22976.0
2022-10-24 15:50:00,114.22,114.53,114.21,114.33,34416.0,106.8565,107.1466,106.8472,106.9594,34416.0
2022-10-24 15:55:00,114.32,114.39,114.21,114.32,63511.0,106.9501,107.0156,106.8472,106.9501,63511.0
2022-10-25 09:30:00,114.62,116.3,114.51,116.3,21545.0,107.2308,108.8024,107.1278,108.8024,21545.0
2022-10-25 09:35:00,116.0,116.42,115.52,116.23,8920.0,108.5218,108.9147,108.0727,108.737,8920.0
2022-10-25 09:40:00,116.39,116.77,116.02,116.77,25102.0,108.8866,109.2421,108.5405,109.2421,25102.0
2022-10-25 09:45:00,116.83,117.15,116.69,116.96,7554.0,109.2983,109.5976,109.1673,109.4199,7554.0
2022-10-25 09:50:00,116.76,116.76,116.09,116.76,10581.0,109.2328,109.2328,108.606,109.2328,10581.0
2022-10-25 09:55:00,116.91,116.91,116.45,116.46,5700.0,109.3731,109.3731,108.9428,108.9521,5700.0
2022-10-25 10:00:00,116.57,117.13,116.49,116.95,25791.0,109.055,109.5789,108.9802,109.4105,25791.0
2022-10-25 10:05:00,116.95,117.0,116.46,116.56,16721.0,109.4105,109.4573,108.9521,109.0457,16721.0
2022-10-25 10:10:00,116.61,117.05,116.56,117.03,20986.0,109.0925,109.5041,109.0457,109.4854,20986.0
2022-10-25 10:15:00,117.0,117.38,116.62,116.62,22360.0,109.4573,109.8128,109.1018,109.1018,22360.0
2022-10-25 10:20:00,116.67,117.09,116.43,116.43,10825.0,109.1486,109.5415,108.9241,108.9241,10825.0
2022-10-25 10:25:00,116.44,116.6,116.09,116.45,10070.0,108.9334,109.0831,108.606,108.9428,10070.0
2022-10-25 10:30:00,116.52,116.79,116.34,116.5,13340.0,109.0083,109.2609,108.8399,108.9896,13340.0
2022-10-25 10:35:00,116.48,116.82,116.39,116.63,21654.0,108.9708,109.2889,108.8866,109.1112,21654.0
2022-10-25 10:40:00,116.62,116.73,116.31,116.43,6452.0,109.1018,109.2047,108.8118,108.9241,6452.0
2022-10-25 10:45:00,116.43,116.92,116.43,116.77,8356.0,108.9241,109.3825,108.9241,109.2421,8356.0
2022-10-25 10:50:00,116.77,117.11,116.77,116.98,10247.0,109.2421,109.5602,109.2421,109.4386,10247.0
2022-10-25 10:55:00,117.07,117.23,116.84,116.97,22314.0,109.5228,109.6725,109.3076,109.4293,22314.0
2022-10-25 11:00:00,117.03,117.48,117.02,117.46,6663.0,109.4854,109.9064,109.476,109.8877,6663.0
2022-10-25 11:05:00,117.42,117.89,117.41,117.89,8171.0,109.8502,110.2899,109.8409,110.2899,8171.0
2022-10-25 11:10:00,117.94,117.94,117.52,117.58,8604.0,110.3367,110.3367,109.9438,109.9999,8604.0
2022-10-25 11:15:00,117.61,118.08,117.42,117.44,11375.0,110.028,110.4677,109.8502,109.869,11375.0
2022-10-25 11:20:00,117.6,117.84,117.36,117.72,11004.0,110.0186,110.2432,109.7941,110.1309,11004.0
2022-10-25 11:25:00,117.75,117.82,117.63,117.69,5525.0,110.159,110.2245,110.0467,110.1028,5525.0
2022-10-25 11:30:00,117.62,117.84,117.5,117.69,6789.0,110.0373,110.2432,109.9251,110.1028,6789.0
2022-10-25 11:35:00,117.59,117.7,117.52,117.69,4866.0,110.0093,110.1122,109.9438,110.1028,4866.0
2022-10-25 11:40:00,117.64,117.8,117.45,117.57,7699.0,110.0561,110.2057,109.8783,109.9906,7699.0
2022-10-25 11:45:00,117.6,117.71,117.44,117.62,6749.0,110.0186,110.1215,109.869,110.0373,6749.0
2022-10-25 11:50:00,117.64,117.8,117.53,117.57,7165.0,110.0561,110.2057,109.9532,109.9906,7165.0
2022-10-25 11:55:00,117.52,117.61,117.35,117.39,5896.0,109.9438,110.028,109.7848,109.8222,5896.0
2022-10-25 12:00:00,117.39,117.56,117.2,117.32,30556.0,109.8222,109.9812,109.6444,109.7567,30556.0
2022-10-25 12:05:00,117.33,117.79,117.23,117.71,6392.0,109.766,110.1964,109.6725,110.1215,6392.0
2022-10-25 12:10:00,117.77,117.81,117.69,117.7,6257.0,110.1777,110.2151,110.1028,110.1122,6257.0
2022-10-25 12:15:00,117.65,117.75,117.51,117.64,8870.0,110.0654,110.159,109.9344,110.0561,8870.0
2022-10-25 12:20:00,117.59,117.63,117.27,117.27,3705.0,110.0093,110.0467,109.7099,109.7099,3705.0
2022-10-25 12:25:00,117.22,117.25,117.01,117.06,2810.0,109.6631,109.6912,109.4667,109.5135,2810.0
2022-10-25 12:30:00,117.1,117.32,117.09,117.15,4877.0,109.5509,109.7567,109.5415,109.5976,4877.0
2022-10-25 12:35:00,117.14,117.14,116.66,116.68,7991.0,109.5883,109.5883,109.1392,109.1579,7991.0
2022-10-25 12:40:00,116.62,116.71,116.4,116.4,4791.0,109.1018,109.186,108.896,108.896,4791.0
2022-10-25 12:45:00,116.39,116.39,115.9,115.9,4568.0,108.8866,108.8866,108.4282,108.4282,4568.0
2022-10-25 12:50:00,115.81,115.91,115.75,115.75,4352.0,108.344,108.4376,108.2879,108.2879,4352.0
2022-10-25 12:55:00,115.7,115.71,115.38,115.47,4920.0,108.2411,108.2505,107.9418,108.026,4920.0
2022-10-25 13:00:00,115.42,115.8,115.21,115.24,13011.0,107.9792,108.3347,107.7827,107.8108,13011.0
2022-10-25 13:05:00,115.2,115.45,115.17,115.34,8919.0,107.7734,108.0072,107.7453,107.9043,8919.0
2022-10-25 13:10:00,115.34,115.36,115.09,115.13,3856.0,107.9043,107.923,107.6705,107.7079,3856.0
2022-10-25 13:15:00,115.12,115.25,114.88,115.25,7063.0,107.6985,107.8201,107.474,107.8201,7063.0
2022-10-25 13:20:00,115.18,115.21,114.97,115.04,7404.0,107.7546,107.7827,107.5582,107.6237,7404.0
2022-10-25 13:25:00,115.02,115.26,115.01,115.05,6050.0,107.605,107.8295,107.5956,107.633,6050.0
2022-10-25 13:30:00,115.17,115.51,115.13,115.51,4277.0,107.7453,108.0634,107.7079,108.0634,4277.0
2022-10-25 13:35:00,115.5,115.5,115.11,115.14,3237.0,108.054,108.054,107.6892,107.7172,3237.0
2022-10-25 13:40:00,115.09,115.09,114.8,114.85,2327.0,107.6705,107.6705,107.3991,107.4459,2327.0
2022-10-25 13:45:00,114.81,114.95,114.66,114.9,7198.0,107.4085,107.5395,107.2682,107.4927,7198.0
2022-10-25 13:50:00,114.91,115.04,114.83,115.01,5270.0,107.5021,107.6237,107.4272,107.5956,5270.0
2022-10-25 13:55:00,115.01,115.09,114.91,115.06,3872.0,107.5956,107.6705,107.5021,107.6424,3872.0
2022-10-25 14:00:00,115.03,115.41,115.01,115.35,9143.0,107.6143,107.9698,107.5956,107.9137,9143.0
2022-10-25 14:05:00,115.42,115.45,115.29,115.41,9597.0,107.9792,108.0072,107.8576,107.9698,9597.0
2022-10-25 14:10:00,115.42,115.42,114.96,115.04,5101.0,107.9792,107.9792,107.5488,107.6237,5101.0
2022-10-25 14:15:00,115.03,115.18,115.01,115.06,4004.0,107.6143,107.7546,107.5956,107.6424,4004.0
2022-10-25 14:20:00,115.06,115.06,114.93,114.98,1952.0,107.6424,107.6424,107.5208,107.5675,1952.0
2022-10-25 14:25:00,115.06,115.06,114.82,114.93,4496.0,107.6424,107.6424,107.4179,107.5208,4496.0
2022-10-25 14:30:00,114.94,115.09,114.81,115.07,4738.0,107.5301,107.6705,107.4085,107.6517,4738.0
2022-10-25 14:35:00,115.14,115.19,114.94,115.16,7925.0,107.7172,107.764,107.5301,107.7359,7925.0
2022-10-25 14:40:00,115.17,115.17,114.92,114.92,5812.0,107.7453,107.7453,107.5114,107.5114,5812.0
2022-10-25 14:45:00,114.86,114.91,114.71,114.9,5212.0,107.4553,107.5021,107.3149,107.4927,5212.0
2022-10-25 14:50:00,114.85,114.98,114.79,114.95,4192.0,107.4459,107.5675,107.3898,107.5395,4192.0
2022-10-25 14:55:00,114.96,115.19,114.94,115.17,6209.0,107.5488,107.764,107.5301,107.7453,6209.0
2022-10-25 15:00:00,115.22,115.43,115.17,115.3,15888.0,107.7921,107.9885,107.7453,107.8669,15888.0
2022-10-25 15:05:00,115.41,115.53,115.28,115.36,6849.0,107.9698,108.0821,107.8482,107.923,6849.0
2022-10-25 15:10:00,115.36,115.36,115.15,115.23,6660.0,107.923,107.923,107.7266,107.8014,6660.0
2022-10-25 15:15:00,115.28,115.42,115.24,115.41,4840.0,107.8482,107.9792,107.8108,107.9698,4840.0
2022-10-25 15:20:00,115.41,115.56,115.41,115.53,6913.0,107.9698,108.1102,107.9698,108.0821,6913.0
2022-10-25 15:25:00,115.54,115.66,115.49,115.59,5740.0,108.0914,108.2037,108.0447,108.1382,5740.0
2022-10-25 15:30:00,115.59,115.75,115.57,115.68,7429.0,108.1382,108.2879,108.1195,108.2224,7429.0
2022-10-25 15:35:00,115.63,115.69,115.57,115.64,9730.0,108.1756,108.2318,108.1195,108.185,9730.0
2022-10-25 15:40:00,115.66,115.68,115.42,115.44,8250.0,108.2037,108.2224,107.9792,107.9979,8250.0
2022-10-25 15:45:00,115.42,115.6,115.24,115.37,27173.0,107.9792,108.1476,107.8108,107.9324,27173.0
2022-10-25 15:50:00,115.37,115.44,115.11,115.15,34733.0,107.9324,107.9979,107.6892,107.7266,34733.0
2022-10-25 15:55:00,115.11,115.16,114.88,114.94,58432.0,107.6892,107.7359,107.474,107.5301,58432.0
2022-10-26 09:30:00,113.92,115.36,113.63,114.89,11541.0,106.5759,107.923,106.3046,107.4833,11541.0
2022-10-26 09:35:00,114.78,115.07,114.67,114.86,2487.0,107.3804,107.6517,107.2775,107.4553,2487.0
2022-10-26 09:40:00,114.7,114.81,114.37,114.37,2967.0,107.3056,107.4085,106.9969,106.9969,2967.0
2022-10-26 09:45:00,114.21,114.72,114.21,114.71,3000.0,106.8472,107.3243,106.8472,107.3149,3000.0
2022-10-26 09:50:00,114.7,115.31,114.37,114.37,7550.0,107.3056,107.8763,106.9969,106.9969,7550.0
2022-10-26 09:55:00,114.44,114.5,113.92,113.92,1325.0,107.0624,107.1185,106.5759,106.5759,1325.0
2022-10-26 10:00:00,114.15,114.87,114.11,114.53,33492.0,106.7911,107.4646,106.7536,107.1466,33492.0
2022-10-26 10:05:00,114.67,115.04,114.49,114.75,4631.0,107.2775,107.6237,107.1091,107.3524,4631.0
2022-10-26 10:10:00,114.72,114.84,114.37,114.83,1373.0,107.3243,107.4366,106.9969,107.4272,1373.0
2022-10-26 10:15:00,114.68,114.9,114.0,114.84,5631.0,107.2869,107.4927,106.6507,107.4366,5631.0
2022-10-26 10:20:00,114.58,114.64,114.31,114.38,5632.0,107.1933,107.2495,106.9407,107.0062,5632.0
2022-10-26 10:25:00,114.41,114.79,114.41,114.58,3312.0,107.0343,107.3898,107.0343,107.1933,3312.0
2022-10-26 10:30:00,114.64,114.64,114.09,114.23,23878.0,107.2495,107.2495,106.7349,106.8659,23878.0
2022-10-26 10:35:00,114.15,114.37,113.86,114.32,6383.0,106.7911,106.9969,106.5197,106.9501,6383.0
2022-10-26 10:40:00,114.3,114.39,114.16,114.29,1950.0,106.9314,107.0156,106.8004,106.922,1950.0
2022-10-26 10:45:00,114.26,114.29,113.95,113.97,7723.0,106.894,106.922,106.6039,106.6227,7723.0
2022-10-26 10:50:00,113.86,114.07,113.85,113.89,5027.0,106.5197,106.7162,106.5104,106.5478,5027.0
2022-10-26 10:55:00,113.94,114.05,113.59,113.67,2798.0,106.5946,106.6975,106.2672,106.342,2798.0
2022-10-26 11:00:00,113.69,114.85,113.69,114.68,7419.0,106.3607,107.4459,106.3607,107.2869,7419.0
2022-10-26 11:05:00,114.68,114.94,114.55,114.94,4578.0,107.2869,107.5301,107.1653,107.5301,4578.0
2022-10-26 11:10:00,114.89,115.02,114.74,114.91,6131.0,107.4833,107.605,107.343,107.5021,6131.0
2022-10-26 11:15:00,114.88,114.88,114.56,114.78,4020.0,107.474,107.474,107.1746,107.3804,4020.0
2022-10-26 11:20:00,114.8,115.2,114.76,114.97,6276.0,107.3991,107.7734,107.3617,107.5582,6276.0
2022-10-26 11:25:00,115.03,115.13,114.85,115.12,5935.0,107.6143,107.7079,107.4459,107.6985,5935.0
2022-10-26 11:30:00,115.12,115.33,115.09,115.27,3939.0,107.6985,107.895,107.6705,107.8388,3939.0
2022-10-26 11:35:00,115.37,115.52,115.28,115.52,1702.0,107.9324,108.0727,107.8482,108.0727,1702.0
2022-10-26 11:40:00,115.43,115.72,115.32,115.33,4789.0,107.9885,108.2598,107.8856,107.895,4789.0
2022-10-26 11:45:00,115.4,115.41,115.21,115.41,2057.0,107.9605,107.9698,107.7827,107.9698,2057.0
2022-10-26 11:50:00,115.49,115.5,115.01,115.13,5933.0,108.0447,108.054,107.5956,107.7079,5933.0
2022-10-26 11:55:00,115.05,115.22,114.96,115.22,1667.0,107.633,107.7921,107.5488,107.7921,1667.0
2022-10-26 12:00:00,115.25,115.65,115.25,115.65,2088.0,107.8201,108.1943,107.8201,108.1943,2088.0
2022-10-26 12:05:00,115.6,115.6,115.09,115.24,4742.0,108.1476,108.1476,107.6705,107.8108,4742.0
2022-10-26 12:10:00,115.34,115.57,115.19,115.29,4031.0,107.9043,108.1195,107.764,107.8576,4031.0
2022-10-26 12:15:00,115.34,115.48,115.13,115.48,4457.0,107.9043,108.0353,107.7079,108.0353,4457.0
2022-10-26 12:20:00,115.48,115.54,115.35,115.54,2575.0,108.0353,108.0914,107.9137,108.0914,2575.0
2022-10-26 12:25:00,115.6,115.63,115.22,115.22,4811.0,108.1476,108.1756,107.7921,107.7921,4811.0
2022-10-26 12:30:00,115.23,115.65,115.21,115.53,2600.0,107.8014,108.1943,107.7827,108.0821,2600.0
2022-10-26 12:35:00,115.48,115.55,115.29,115.38,3850.0,108.0353,108.1008,107.8576,107.9418,3850.0
2022-10-26 12:40:00,115.38,115.38,115.01,115.02,4799.0,107.9418,107.9418,107.5956,107.605,4799.0
2022-10-26 12:45:00,115.01,115.01,114.5,114.5,2596.0,107.5956,107.5956,107.1185,107.1185,2596.0
2022-10-26 12:50:00,114.45,114.89,114.45,114.77,4412.0,107.0717,107.4833,107.0717,107.3711,4412.0
2022-10-26 12:55:00,114.69,114.7,114.33,114.34,1567.0,107.2962,107.3056,106.9594,106.9688,1567.0
2022-10-26 13:00:00,114.34,114.42,114.12,114.41,3481.0,106.9688,107.0436,106.763,107.0343,3481.0
2022-10-26 13:05:00,114.34,114.36,113.69,113.89,23257.0,106.9688,106.9875,106.3607,106.5478,23257.0
2022-10-26 13:10:00,113.83,113.86,113.57,113.57,4447.0,106.4917,106.5197,106.2484,106.2484,4447.0
2022-10-26 13:15:00,113.61,113.73,113.41,113.55,6357.0,106.2859,106.3981,106.0988,106.2297,6357.0
2022-10-26 13:20:00,113.69,113.73,113.38,113.38,2258.0,106.3607,106.3981,106.0707,106.0707,2258.0
2022-10-26 13:25:00,113.39,113.45,113.11,113.24,3941.0,106.08,106.1362,105.8181,105.9397,3941.0
2022-10-26 13:30:00,113.15,113.29,112.99,113.22,3694.0,105.8555,105.9865,105.7058,105.921,3694.0
2022-10-26 13:35:00,113.17,113.38,113.17,113.38,1400.0,105.8742,106.0707,105.8742,106.0707,1400.0
2022-10-26 13:40:00,113.26,113.59,113.18,113.59,8743.0,105.9584,106.2672,105.8836,106.2672,8743.0
2022-10-26 13:45:00,113.64,113.64,113.18,113.26,6659.0,106.3139,106.3139,105.8836,105.9584,6659.0
2022-10-26 13:50:00,113.27,113.66,113.26,113.55,4386.0,105.9678,106.3326,105.9584,106.2297,4386.0
2022-10-26 13:55:00,113.56,113.59,113.48,113.59,1979.0,106.2391,106.2672,106.1642,106.2672,1979.0
2022-10-26 14:00:00,113.53,113.72,113.52,113.69,5685.0,106.211,106.3888,106.2017,106.3607,5685.0
2022-10-26 14:05:00,113.6,113.71,113.5,113.63,2833.0,106.2765,106.3794,106.183,106.3046,2833.0
2022-10-26 14:10:00,113.61,113.83,113.46,113.52,3230.0,106.2859,106.4917,106.1455,106.2017,3230.0
2022-10-26 14:15:00,113.45,113.45,113.28,113.32,2127.0,106.1362,106.1362,105.9771,106.0146,2127.0
2022-10-26 14:20:00,113.31,113.38,113.0,113.19,4547.0,106.0052,106.0707,105.7152,105.8929,4547.0
2022-10-26 14:25:00,113.13,113.28,113.04,113.05,3399.0,105.8368,105.9771,105.7526,105.762,3399.0
2022-10-26 14:30:00,113.03,113.11,112.89,113.07,3824.0,105.7433,105.8181,105.6123,105.7807,3824.0
2022-10-26 14:35:00,113.1,113.24,113.05,113.24,3361.0,105.8087,105.9397,105.762,105.9397,3361.0
2022-10-26 14:40:00,113.14,113.14,112.72,112.88,3613.0,105.8462,105.8462,105.4532,105.6029,3613.0
2022-10-26 14:45:00,112.91,113.01,112.79,112.93,2649.0,105.631,105.7245,105.5187,105.6497,2649.0
2022-10-26 14:50:00,112.89,112.89,112.71,112.77,3400.0,105.6123,105.6123,105.4439,105.5,3400.0
2022-10-26 14:55:00,112.76,113.11,112.69,112.87,6528.0,105.4907,105.8181,105.4252,105.5936,6528.0
2022-10-26 15:00:00,112.84,112.84,112.4,112.4,4131.0,105.5655,105.5655,105.1539,105.1539,4131.0
2022-10-26 15:05:00,112.37,112.79,112.26,112.74,12659.0,105.1258,105.5187,105.0229,105.4719,12659.0
2022-10-26 15:10:00,112.71,112.73,112.51,112.65,4270.0,105.4439,105.4626,105.2568,105.3878,4270.0
2022-10-26 15:15:00,112.55,112.65,112.47,112.56,5291.0,105.2942,105.3878,105.2194,105.3036,5291.0
2022-10-26 15:20:00,112.51,112.55,112.41,112.52,6637.0,105.2568,105.2942,105.1632,105.2661,6637.0
2022-10-26 15:25:00,112.48,112.52,112.33,112.52,4329.0,105.2287,105.2661,105.0884,105.2661,4329.0
2022-10-26 15:30:00,112.54,112.62,112.38,112.47,7043.0,105.2848,105.3597,105.1352,105.2194,7043.0
2022-10-26 15:35:00,112.47,112.47,112.22,112.4,15990.0,105.2194,105.2194,104.9855,105.1539,15990.0
2022-10-26 15:40:00,112.44,112.64,112.44,112.53,8462.0,105.1913,105.3784,105.1913,105.2755,8462.0
2022-10-26 15:45:00,112.55,112.69,112.42,112.57,11923.0,105.2942,105.4252,105.1726,105.3129,11923.0
2022-10-26 15:50:00,112.61,112.61,112.07,112.34,29558.0,105.3503,105.3503,104.8451,105.0977,29558.0
2022-10-26 15:55:00,112.29,112.29,111.85,111.97,60300.0,105.051,105.051,104.6393,104.7516,60300.0
2022-10-27 09:30:00,112.52,113.85,112.31,113.57,11003.0,105.2661,106.5104,105.0697,106.2484,11003.0
2022-10-27 09:35:00,113.42,113.62,112.93,113.36,5270.0,106.1081,106.2952,105.6497,106.052,5270.0
2022-10-27 09:40:00,113.36,113.55,112.95,113.48,2968.0,106.052,106.2297,105.6684,106.1642,2968.0
2022-10-27 09:45:00,113.51,113.64,113.01,113.22,5597.0,106.1923,106.3139,105.7245,105.921,5597.0
2022-10-27 09:50:00,112.88,113.01,111.94,112.14,9420.0,105.6029,105.7245,104.7235,104.9106,9420.0
2022-10-27 09:55:00,112.13,112.52,111.89,112.34,4652.0,104.9013,105.2661,104.6767,105.0977,4652.0
2022-10-27 10:00:00,112.51,112.95,112.39,112.95,5288.0,105.2568,105.6684,105.1445,105.6684,5288.0
2022-10-27 10:05:00,113.12,113.76,113.12,113.31,5223.0,105.8275,106.4262,105.8275,106.0052,5223.0
2022-10-27 10:10:00,113.07,113.86,112.77,113.7,6828.0,105.7807,106.5197,105.5,106.3701,6828.0
2022-10-27 10:15:00,113.67,113.79,113.26,113.51,4355.0,106.342,106.4543,105.9584,106.1923,4355.0
2022-10-27 10:20:00,113.43,113.55,112.79,112.85,11765.0,106.1175,106.2297,105.5187,105.5749,11765.0
2022-10-27 10:25:00,112.96,113.03,112.64,112.87,12079.0,105.6778,105.7433,105.3784,105.5936,12079.0
2022-10-27 10:30:00,112.88,113.13,112.8,112.93,5974.0,105.6029,105.8368,105.5281,105.6497,5974.0
2022-10-27 10:35:00,112.83,112.83,112.38,112.43,5470.0,105.5561,105.5561,105.1352,105.1819,5470.0
2022-10-27 10:40:00,112.28,112.28,111.71,111.85,4628.0,105.0416,105.0416,104.5084,104.6393,4628.0
2022-10-27 10:45:00,111.99,112.57,111.99,112.57,4633.0,104.7703,105.3129,104.7703,105.3129,4633.0
2022-10-27 10:50:00,113.03,113.03,112.69,112.83,1659.0,105.7433,105.7433,105.4252,105.5561,1659.0
2022-10-27 10:55:00,112.75,112.75,111.82,111.87,5762.0,105.4813,105.4813,104.6113,104.658,5762.0
2022-10-27 11:00:00,111.87,112.64,111.85,112.64,3824.0,104.658,105.3784,104.6393,105.3784,3824.0
2022-10-27 11:05:00,112.47,112.74,112.41,112.74,10681.0,105.2194,105.4719,105.1632,105.4719,10681.0
2022-10-27 11:10:00,112.6,112.71,112.39,112.55,8998.0,105.341,105.4439,105.1445,105.2942,8998.0
2022-10-27 11:15:00,112.7,112.71,111.9,111.99,9370.0,105.4345,105.4439,104.6861,104.7703,9370.0
2022-10-27 11:20:00,112.09,112.49,112.06,112.25,9739.0,104.8639,105.2381,104.8358,105.0135,9739.0
2022-10-27 11:25:00,112.25,112.25,111.68,111.99,8663.0,105.0135,105.0135,104.4803,104.7703,8663.0
2022-10-27 11:30:00,112.12,112.27,111.93,112.19,3526.0,104.8919,105.0322,104.7142,104.9574,3526.0
2022-10-27 11:35:00,112.12,112.38,111.67,111.67,9293.0,104.8919,105.1352,104.4709,104.4709,9293.0
2022-10-27 11:40:00,111.75,111.79,111.34,111.55,4919.0,104.5458,104.5832,104.1622,104.3587,4919.0
2022-10-27 11:45:00,111.45,111.78,111.29,111.59,7169.0,104.2651,104.5738,104.1154,104.3961,7169.0
2022-10-27 11:50:00,111.78,111.99,111.61,111.95,8477.0,104.5738,104.7703,104.4148,104.7329,8477.0
2022-10-27 11:55:00,111.99,112.31,111.88,111.88,8324.0,104.7703,105.0697,104.6674,104.6674,8324.0
2022-10-27 12:00:00,111.79,112.58,111.79,112.34,5708.0,104.5832,105.3223,104.5832,105.0977,5708.0
2022-10-27 12:05:00,112.59,112.83,112.59,112.74,5460.0,105.3316,105.5561,105.3316,105.4719,5460.0
2022-10-27 12:10:00,112.61,112.75,112.46,112.72,6516.0,105.3503,105.4813,105.21,105.4532,6516.0
2022-10-27 12:15:00,112.68,112.97,112.41,112.41,8833.0,105.4158,105.6871,105.1632,105.1632,8833.0
2022-10-27 12:20:00,112.36,112.83,112.05,112.81,21716.0,105.1164,105.5561,104.8264,105.5374,21716.0
2022-10-27 12:25:00,112.73,112.91,112.49,112.6,20837.0,105.4626,105.631,105.2381,105.341,20837.0
2022-10-27 12:30:00,112.53,113.32,112.53,113.32,27403.0,105.2755,106.0146,105.2755,106.0146,27403.0
2022-10-27 12:35:00,113.37,113.37,112.89,112.91,8634.0,106.0613,106.0613,105.6123,105.631,8634.0
2022-10-27 12:40:00,112.88,113.22,112.83,113.0,11569.0,105.6029,105.921,105.5561,105.7152,11569.0
2022-10-27 12:45:00,112.93,113.15,112.8,113.08,12992.0,105.6497,105.8555,105.5281,105.79,12992.0
2022-10-27 12:50:00,113.06,113.31,113.0,113.26,5126.0,105.7713,106.0052,105.7152,105.9584,5126.0
2022-10-27 12:55:00,113.27,113.62,113.27,113.54,2888.0,105.9678,106.2952,105.9678,106.2204,2888.0
2022-10-27 13:00:00,113.62,113.74,113.21,113.38,10869.0,106.2952,106.4075,105.9117,106.0707,10869.0
2022-10-27 13:05:00,113.33,113.57,113.3,113.48,5549.0,106.0239,106.2484,105.9958,106.1642,5549.0
2022-10-27 13:10:00,113.4,113.58,113.06,113.15,20556.0,106.0894,106.2578,105.7713,105.8555,20556.0
2022-10-27 13:15:00,113.15,113.17,112.96,113.05,3445.0,105.8555,105.8742,105.6778,105.762,3445.0
2022-10-27 13:20:00,113.05,113.17,112.96,112.96,6932.0,105.762,105.8742,105.6778,105.6778,6932.0
2022-10-27 13:25:00,112.88,113.09,112.82,112.99,9917.0,105.6029,105.7994,105.5468,105.7058,9917.0
2022-10-27 13:30:00,113.0,113.1,112.9,112.9,4645.0,105.7152,105.8087,105.6216,105.6216,4645.0
2022-10-27 13:35:00,112.91,113.23,112.9,113.0,10901.0,105.631,105.9304,105.6216,105.7152,10901.0
2022-10-27 13:40:00,112.97,113.14,112.93,112.98,12159.0,105.6871,105.8462,105.6497,105.6965,12159.0
2022-10-27 13:45:00,113.01,113.07,112.82,113.01,39884.0,105.7245,105.7807,105.5468,105.7245,39884.0
2022-10-27 13:50:00,113.01,113.17,112.97,113.0,11993.0,105.7245,105.8742,105.6871,105.7152,11993.0
2022-10-27 13:55:00,113.0,113.0,112.54,112.83,15724.0,105.7152,105.7152,105.2848,105.5561,15724.0
2022-10-27 14:00:00,112.8,112.8,112.23,112.23,5778.0,105.5281,105.5281,104.9948,104.9948,5778.0
2022-10-27 14:05:00,112.21,112.35,111.99,112.0,8500.0,104.9761,105.1071,104.7703,104.7797,8500.0
2022-10-27 14:10:00,112.0,112.07,111.69,111.82,5184.0,104.7797,104.8451,104.4896,104.6113,5184.0
2022-10-27 14:15:00,111.76,111.83,111.61,111.66,5857.0,104.5551,104.6206,104.4148,104.4616,5857.0
2022-10-27 14:20:00,111.58,111.74,111.41,111.74,11997.0,104.3867,104.5364,104.2277,104.5364,11997.0
2022-10-27 14:25:00,111.66,111.86,111.66,111.76,5239.0,104.4616,104.6487,104.4616,104.5551,5239.0
2022-10-27 14:30:00,111.71,111.71,111.53,111.66,6714.0,104.5084,104.5084,104.34,104.4616,6714.0
2022-10-27 14:35:00,111.58,111.62,111.48,111.62,5726.0,104.3867,104.4242,104.2932,104.4242,5726.0
2022-10-27 14:40:00,111.54,111.83,111.4,111.45,5312.0,104.3493,104.6206,104.2183,104.2651,5312.0
2022-10-27 14:45:00,111.41,111.49,111.3,111.34,5741.0,104.2277,104.3025,104.1248,104.1622,5741.0
2022-10-27 14:50:00,111.3,111.43,111.23,111.43,6395.0,104.1248,104.2464,104.0593,104.2464,6395.0
2022-10-27 14:55:00,111.37,111.37,111.04,111.14,6673.0,104.1903,104.1903,103.8815,103.9751,6673.0
2022-10-27 15:00:00,111.17,111.44,111.15,111.21,9128.0,104.0032,104.2558,103.9845,104.0406,9128.0
2022-10-27 15:05:00,111.28,111.29,110.78,110.78,5530.0,104.1061,104.1154,103.6383,103.6383,5530.0
2022-10-27 15:10:00,110.78,111.15,110.74,111.01,9412.0,103.6383,103.9845,103.6009,103.8535,9412.0
2022-10-27 15:15:00,111.05,111.11,110.88,111.08,7688.0,103.8909,103.947,103.7319,103.919,7688.0
2022-10-27 15:20:00,111.03,111.05,110.83,111.0,7518.0,103.8722,103.8909,103.6851,103.8441,7518.0
2022-10-27 15:25:00,111.01,111.02,110.76,110.84,9262.0,103.8535,103.8628,103.6196,103.6944,9262.0
2022-10-27 15:30:00,110.83,111.0,110.69,110.73,10650.0,103.6851,103.8441,103.5541,103.5915,10650.0
2022-10-27 15:35:00,110.75,110.84,110.57,110.8,8927.0,103.6102,103.6944,103.4418,103.657,8927.0
2022-10-27 15:40:00,110.75,111.03,110.73,110.85,12021.0,103.6102,103.8722,103.5915,103.7038,12021.0
2022-10-27 15:45:00,110.85,111.26,110.77,111.22,18051.0,103.7038,104.0874,103.629,104.0499,18051.0
2022-10-27 15:50:00,111.2,111.2,110.9,110.94,27282.0,104.0312,104.0312,103.7506,103.788,27282.0
2022-10-27 15:55:00,110.95,111.18,110.93,111.14,65180.0,103.7973,104.0125,103.7786,103.9751,65180.0
2022-10-28 09:30:00,110.48,112.06,110.41,111.82,11590.0,103.3576,104.8358,103.2922,104.6113,11590.0
2022-10-28 09:35:00,111.68,112.02,111.5,112.02,1848.0,104.4803,104.7984,104.3119,104.7984,1848.0
2022-10-28 09:40:00,112.06,112.37,111.8,111.8,1920.0,104.8358,105.1258,104.5925,104.5925,1920.0
2022-10-28 09:45:00,111.8,111.8,110.94,111.09,9293.0,104.5925,104.5925,103.788,103.9283,9293.0
2022-10-28 09:50:00,111.09,111.38,110.21,110.36,10815.0,103.9283,104.1996,103.1051,103.2454,10815.0
2022-10-28 09:55:00,110.36,110.51,110.21,110.48,7426.0,103.2454,103.3857,103.1051,103.3576,7426.0
2022-10-28 10:00:00,110.48,110.48,109.5,109.59,15411.0,103.3576,103.3576,102.4408,102.525,15411.0
2022-10-28 10:05:00,109.73,109.9,109.12,109.18,9165.0,102.656,102.815,102.0853,102.1415,9165.0
2022-10-28 10:10:00,109.08,109.27,108.76,109.26,11239.0,102.0479,102.2257,101.7485,102.2163,11239.0
2022-10-28 10:15:00,109.24,109.92,109.11,109.59,5100.0,102.1976,102.8337,102.076,102.525,5100.0
2022-10-28 10:20:00,110.14,110.14,109.49,109.87,5339.0,103.0396,103.0396,102.4315,102.787,5339.0
2022-10-28 10:25:00,109.93,110.54,109.92,110.26,5599.0,102.8431,103.4138,102.8337,103.1518,5599.0
2022-10-28 10:30:00,110.36,110.85,109.86,109.86,6012.0,103.2454,103.7038,102.7776,102.7776,6012.0
2022-10-28 10:35:00,109.85,109.91,109.7,109.79,2000.0,102.7683,102.8244,102.6279,102.7121,2000.0
2022-10-28 10:40:00,109.73,109.89,109.73,109.89,1100.0,102.656,102.8057,102.656,102.8057,1100.0
2022-10-28 10:45:00,109.84,110.12,109.63,110.11,6815.0,102.7589,103.0209,102.5624,103.0115,6815.0
2022-10-28 10:50:00,110.19,110.54,110.18,110.49,9129.0,103.0863,103.4138,103.077,103.367,9129.0
2022-10-28 10:55:00,110.6,110.84,110.36,110.66,13984.0,103.4699,103.6944,103.2454,103.526,13984.0
2022-10-28 11:00:00,110.74,110.95,110.63,110.67,4577.0,103.6009,103.7973,103.498,103.5354,4577.0
2022-10-28 11:05:00,110.57,110.98,110.45,110.89,5100.0,103.4418,103.8254,103.3296,103.7412,5100.0
2022-10-28 11:10:00,110.9,111.46,110.88,110.98,7165.0,103.7506,104.2745,103.7319,103.8254,7165.0
2022-10-28 11:15:00,110.98,111.2,110.88,111.15,12641.0,103.8254,104.0312,103.7319,103.9845,12641.0
2022-10-28 11:20:00,111.12,111.38,111.1,111.27,9279.0,103.9564,104.1996,103.9377,104.0967,9279.0
2022-10-28 11:25:00,111.32,111.32,111.13,111.23,5276.0,104.1435,104.1435,103.9657,104.0593,5276.0
2022-10-28 11:30:00,111.29,111.61,111.29,111.51,14194.0,104.1154,104.4148,104.1154,104.3212,14194.0
2022-10-28 11:35:00,111.51,111.71,111.3,111.7,8658.0,104.3212,104.5084,104.1248,104.499,8658.0
2022-10-28 11:40:00,111.73,111.86,111.67,111.72,3874.0,104.5271,104.6487,104.4709,104.5177,3874.0
2022-10-28 11:45:00,111.68,111.82,111.39,111.77,8254.0,104.4803,104.6113,104.209,104.5645,8254.0
2022-10-28 11:50:00,111.81,112.29,111.73,112.2,32181.0,104.6019,105.051,104.5271,104.9668,32181.0
2022-10-28 11:55:00,112.2,112.5,112.13,112.39,40212.0,104.9668,105.2474,104.9013,105.1445,40212.0
2022-10-28 12:00:00,112.36,112.71,112.35,112.55,10683.0,105.1164,105.4439,105.1071,105.2942,10683.0
2022-10-28 12:05:00,112.56,112.81,112.34,112.81,9087.0,105.3036,105.5374,105.0977,105.5374,9087.0
2022-10-28 12:10:00,112.82,112.9,112.68,112.9,4366.0,105.5468,105.6216,105.4158,105.6216,4366.0
2022-10-28 12:15:00,112.91,113.66,112.91,113.57,15652.0,105.631,106.3326,105.631,106.2484,15652.0
2022-10-28 12:20:00,113.49,113.84,113.48,113.76,11527.0,106.1736,106.501,106.1642,106.4262,11527.0
2022-10-28 12:25:00,113.76,113.91,113.73,113.89,3687.0,106.4262,106.5665,106.3981,106.5478,3687.0
2022-10-28 12:30:00,113.95,113.95,113.76,113.86,9064.0,106.6039,106.6039,106.4262,106.5197,9064.0
2022-10-28 12:35:00,113.89,113.97,113.77,113.87,12669.0,106.5478,106.6227,106.4355,106.5291,12669.0
2022-10-28 12:40:00,113.97,114.12,113.9,114.09,6433.0,106.6227,106.763,106.5572,106.7349,6433.0
2022-10-28 12:45:00,114.09,114.19,113.9,114.03,9674.0,106.7349,106.8285,106.5572,106.6788,9674.0
2022-10-28 12:50:00,114.03,114.26,114.03,114.26,1929.0,106.6788,106.894,106.6788,106.894,1929.0
2022-10-28 12:55:00,114.31,114.35,114.11,114.11,2970.0,106.9407,106.9782,106.7536,106.7536,2970.0
2022-10-28 13:00:00,114.06,114.17,113.99,114.0,2598.0,106.7069,106.8098,106.6414,106.6507,2598.0
2022-10-28 13:05:00,114.04,114.27,113.99,114.27,3135.0,106.6881,106.9033,106.6414,106.9033,3135.0
2022-10-28 13:10:00,114.21,114.27,114.12,114.12,4503.0,106.8472,106.9033,106.763,106.763,4503.0
2022-10-28 13:15:00,114.12,114.45,114.12,114.24,9171.0,106.763,107.0717,106.763,106.8752,9171.0
2022-10-28 13:20:00,114.22,114.29,114.14,114.22,10250.0,106.8565,106.922,106.7817,106.8565,10250.0
2022-10-28 13:25:00,114.2,114.27,114.1,114.14,7579.0,106.8378,106.9033,106.7443,106.7817,7579.0
2022-10-28 13:30:00,114.15,114.56,114.15,114.54,8890.0,106.7911,107.1746,106.7911,107.1559,8890.0
2022-10-28 13:35:00,114.54,114.7,114.48,114.61,5876.0,107.1559,107.3056,107.0998,107.2214,5876.0
2022-10-28 13:40:00,114.66,114.78,114.62,114.67,3100.0,107.2682,107.3804,107.2308,107.2775,3100.0
2022-10-28 13:45:00,114.62,114.72,114.58,114.68,3317.0,107.2308,107.3243,107.1933,107.2869,3317.0
2022-10-28 13:50:00,114.68,114.89,114.61,114.85,9971.0,107.2869,107.4833,107.2214,107.4459,9971.0
2022-10-28 13:55:00,114.83,114.85,114.65,114.65,4651.0,107.4272,107.4459,107.2588,107.2588,4651.0
2022-10-28 14:00:00,114.65,114.88,114.49,114.61,23171.0,107.2588,107.474,107.1091,107.2214,23171.0
2022-10-28 14:05:00,114.61,114.76,114.52,114.53,3621.0,107.2214,107.3617,107.1372,107.1466,3621.0
2022-10-28 14:10:00,114.6,114.61,114.5,114.59,3231.0,107.212,107.2214,107.1185,107.2027,3231.0
2022-10-28 14:15:00,114.65,114.78,114.53,114.75,2812.0,107.2588,107.3804,107.1466,107.3524,2812.0
2022-10-28 14:20:00,114.79,115.07,114.74,115.07,12954.0,107.3898,107.6517,107.343,107.6517,12954.0
2022-10-28 14:25:00,115.08,115.19,114.91,114.91,3220.0,107.6611,107.764,107.5021,107.5021,3220.0
2022-10-28 14:30:00,114.91,115.63,114.86,115.63,31574.0,107.5021,108.1756,107.4553,108.1756,31574.0
2022-10-28 14:35:00,115.56,115.65,115.4,115.65,4909.0,108.1102,108.1943,107.9605,108.1943,4909.0
2022-10-28 14:40:00,115.65,115.92,115.58,115.91,14323.0,108.1943,108.4469,108.1289,108.4376,14323.0
2022-10-28 14:45:00,115.85,115.92,115.64,115.68,8835.0,108.3815,108.4469,108.185,108.2224,8835.0
2022-10-28 14:50:00,115.68,115.81,115.64,115.78,7369.0,108.2224,108.344,108.185,108.316,7369.0
2022-10-28 14:55:00,115.81,115.82,115.56,115.72,20080.0,108.344,108.3534,108.1102,108.2598,20080.0
2022-10-28 15:00:00,115.72,115.9,115.62,115.65,12811.0,108.2598,108.4282,108.1663,108.1943,12811.0
2022-10-28 15:05:00,115.65,115.72,115.21,115.27,6356.0,108.1943,108.2598,107.7827,107.8388,6356.0
2022-10-28 15:10:00,115.37,115.46,115.19,115.2,4303.0,107.9324,108.0166,107.764,107.7734,4303.0
2022-10-28 15:15:00,115.2,115.24,115.06,115.21,4314.0,107.7734,107.8108,107.6424,107.7827,4314.0
2022-10-28 15:20:00,115.21,115.37,115.2,115.35,9312.0,107.7827,107.9324,107.7734,107.9137,9312.0
2022-10-28 15:25:00,115.38,116.01,115.37,116.0,36467.0,107.9418,108.5311,107.9324,108.5218,36467.0
2022-10-28 15:30:00,115.99,116.24,115.8,116.15,17108.0,108.5124,108.7463,108.3347,108.6621,17108.0
2022-10-28 15:35:00,116.15,116.44,116.08,116.36,7369.0,108.6621,108.9334,108.5966,108.8586,7369.0
2022-10-28 15:40:00,116.36,116.54,116.29,116.38,35582.0,108.8586,109.027,108.7931,108.8773,35582.0
2022-10-28 15:45:00,116.39,116.6,116.33,116.38,45644.0,108.8866,109.0831,108.8305,108.8773,45644.0
2022-10-28 15:50:00,116.43,116.49,116.27,116.32,61221.0,108.9241,108.9802,108.7744,108.8212,61221.0
2022-10-28 15:55:00,116.37,116.43,115.92,116.23,94671.0,108.8679,108.9241,108.4469,108.737,94671.0
2022-10-31 09:30:00,115.96,116.75,115.96,116.31,11013.0,108.4844,109.2234,108.4844,108.8118,11013.0
2022-10-31 09:35:00,116.37,116.56,115.96,115.99,4751.0,108.8679,109.0457,108.4844,108.5124,4751.0
2022-10-31 09:40:00,116.18,116.35,115.84,116.01,4719.0,108.6902,108.8492,108.3721,108.5311,4719.0
2022-10-31 09:45:00,115.87,116.0,115.22,115.23,6045.0,108.4002,108.5218,107.7921,107.8014,6045.0
2022-10-31 09:50:00,115.39,115.58,115.04,115.3,5743.0,107.9511,108.1289,107.6237,107.8669,5743.0
2022-10-31 09:55:00,115.21,115.61,115.15,115.25,4450.0,107.7827,108.1569,107.7266,107.8201,4450.0
2022-10-31 10:00:00,115.19,115.96,115.14,115.71,9674.0,107.764,108.4844,107.7172,108.2505,9674.0
2022-10-31 10:05:00,115.62,115.66,115.19,115.5,8433.0,108.1663,108.2037,107.764,108.054,8433.0
2022-10-31 10:10:00,115.37,115.54,115.13,115.54,3218.0,107.9324,108.0914,107.7079,108.0914,3218.0
2022-10-31 10:15:00,115.7,116.03,115.51,115.51,10574.0,108.2411,108.5499,108.0634,108.0634,10574.0
2022-10-31 10:20:00,115.54,115.74,115.26,115.27,13035.0,108.0914,108.2785,107.8295,107.8388,13035.0
2022-10-31 10:25:00,115.32,115.5,115.21,115.25,4135.0,107.8856,108.054,107.7827,107.8201,4135.0
2022-10-31 10:30:00,115.15,115.15,114.62,114.84,5988.0,107.7266,107.7266,107.2308,107.4366,5988.0
2022-10-31 10:35:00,114.74,114.86,114.45,114.86,6154.0,107.343,107.4553,107.0717,107.4553,6154.0
2022-10-31 10:40:00,114.98,115.54,114.97,115.44,5065.0,107.5675,108.0914,107.5582,107.9979,5065.0
2022-10-31 10:45:00,115.48,115.59,115.16,115.31,4509.0,108.0353,108.1382,107.7359,107.8763,4509.0
2022-10-31 10:50:00,115.32,115.36,115.17,115.36,2221.0,107.8856,107.923,107.7453,107.923,2221.0
2022-10-31 10:55:00,115.16,115.23,114.89,115.07,2941.0,107.7359,107.8014,107.4833,107.6517,2941.0
2022-10-31 11:00:00,115.01,115.4,114.93,115.4,2200.0,107.5956,107.9605,107.5208,107.9605,2200.0
2022-10-31 11:05:00,115.38,115.46,115.14,115.25,6058.0,107.9418,108.0166,107.7172,107.8201,6058.0
2022-10-31 11:10:00,115.24,115.46,115.18,115.28,4290.0,107.8108,108.0166,107.7546,107.8482,4290.0
2022-10-31 11:15:00,115.28,115.64,115.18,115.48,3650.0,107.8482,108.185,107.7546,108.0353,3650.0
2022-10-31 11:20:00,115.46,115.58,115.46,115.53,1828.0,108.0166,108.1289,108.0166,108.0821,1828.0
2022-10-31 11:25:00,115.39,115.44,115.18,115.28,11085.0,107.9511,107.9979,107.7546,107.8482,11085.0
2022-10-31 11:30:00,115.21,115.38,115.11,115.38,4387.0,107.7827,107.9418,107.6892,107.9418,4387.0
2022-10-31 11:35:00,115.31,115.33,115.2,115.31,800.0,107.8763,107.895,107.7734,107.8763,800.0
2022-10-31 11:40:00,115.29,115.39,115.11,115.26,8011.0,107.8576,107.9511,107.6892,107.8295,8011.0
2022-10-31 11:45:00,115.29,115.29,114.94,115.0,3120.0,107.8576,107.8576,107.5301,107.5863,3120.0
2022-10-31 11:50:00,115.0,115.23,114.98,115.16,3400.0,107.5863,107.8014,107.5675,107.7359,3400.0
2022-10-31 11:55:00,115.16,115.35,114.83,114.86,12982.0,107.7359,107.9137,107.4272,107.4553,12982.0
2022-10-31 12:00:00,114.9,115.11,114.81,114.89,10276.0,107.4927,107.6892,107.4085,107.4833,10276.0
2022-10-31 12:05:00,114.89,114.97,114.7,114.75,6446.0,107.4833,107.5582,107.3056,107.3524,6446.0
2022-10-31 12:10:00,114.71,115.13,114.66,115.08,7010.0,107.3149,107.7079,107.2682,107.6611,7010.0
2022-10-31 12:15:00,115.23,115.88,115.2,115.67,12136.0,107.8014,108.4095,107.7734,108.2131,12136.0
2022-10-31 12:20:00,115.6,115.87,115.37,115.43,9813.0,108.1476,108.4002,107.9324,107.9885,9813.0
2022-10-31 12:25:00,115.31,115.58,115.14,115.3,12038.0,107.8763,108.1289,107.7172,107.8669,12038.0
2022-10-31 12:30:00,115.31,115.36,115.04,115.14,4341.0,107.8763,107.923,107.6237,107.7172,4341.0
2022-10-31 12:35:00,115.02,115.13,114.93,115.09,2500.0,107.605,107.7079,107.5208,107.6705,2500.0
2022-10-31 12:40:00,115.12,115.22,114.92,114.98,2970.0,107.6985,107.7921,107.5114,107.5675,2970.0
2022-10-31 12:45:00,115.0,115.15,114.94,115.15,2658.0,107.5863,107.7266,107.5301,107.7266,2658.0
2022-10-31 12:50:00,115.04,115.06,114.76,114.81,3405.0,107.6237,107.6424,107.3617,107.4085,3405.0
2022-10-31 12:55:00,114.78,114.95,114.77,114.84,3320.0,107.3804,107.5395,107.3711,107.4366,3320.0
2022-10-31 13:00:00,114.8,114.89,114.7,114.79,2969.0,107.3991,107.4833,107.3056,107.3898,2969.0
2022-10-31 13:05:00,114.67,114.96,114.59,114.93,3096.0,107.2775,107.5488,107.2027,107.5208,3096.0
2022-10-31 13:10:00,114.91,114.93,114.73,114.83,4093.0,107.5021,107.5208,107.3337,107.4272,4093.0
2022-10-31 13:15:00,114.92,115.05,114.88,115.04,7326.0,107.5114,107.633,107.474,107.6237,7326.0
2022-10-31 13:20:00,115.04,115.31,115.0,115.23,2221.0,107.6237,107.8763,107.5863,107.8014,2221.0
2022-10-31 13:25:00,115.11,115.11,114.87,115.02,1706.0,107.6892,107.6892,107.4646,107.605,1706.0
2022-10-31 13:30:00,115.09,115.15,115.0,115.09,1790.0,107.6705,107.7266,107.5863,107.6705,1790.0
2022-10-31 13:35:00,115.17,115.42,115.16,115.3,4412.0,107.7453,107.9792,107.7359,107.8669,4412.0
2022-10-31 13:40:00,115.29,115.32,115.17,115.31,4831.0,107.8576,107.8856,107.7453,107.8763,4831.0
2022-10-31 13:45:00,115.17,115.21,114.96,114.99,5723.0,107.7453,107.7827,107.5488,107.5769,5723.0
2022-10-31 13:50:00,114.95,115.11,114.94,115.11,2900.0,107.5395,107.6892,107.5301,107.6892,2900.0
2022-10-31 13:55:00,115.09,115.21,115.08,115.14,3019.0,107.6705,107.7827,107.6611,107.7172,3019.0
2022-10-31 14:00:00,115.18,115.33,115.11,115.33,2668.0,107.7546,107.895,107.6892,107.895,2668.0
2022-10-31 14:05:00,115.22,115.22,114.89,114.95,2702.0,107.7921,107.7921,107.4833,107.5395,2702.0
2022-10-31 14:10:00,114.97,114.99,114.72,114.74,3497.0,107.5582,107.5769,107.3243,107.343,3497.0
2022-10-31 14:15:00,114.74,114.78,114.57,114.73,3036.0,107.343,107.3804,107.184,107.3337,3036.0
2022-10-31 14:20:00,114.78,114.84,114.72,114.77,7470.0,107.3804,107.4366,107.3243,107.3711,7470.0
2022-10-31 14:25:00,114.74,114.82,114.65,114.65,2964.0,107.343,107.4179,107.2588,107.2588,2964.0
2022-10-31 14:30:00,114.69,114.74,114.58,114.68,3785.0,107.2962,107.343,107.1933,107.2869,3785.0
2022-10-31 14:35:00,114.64,114.75,114.62,114.74,1950.0,107.2495,107.3524,107.2308,107.343,1950.0
2022-10-31 14:40:00,114.74,114.78,114.65,114.68,2283.0,107.343,107.3804,107.2588,107.2869,2283.0
2022-10-31 14:45:00,114.65,114.65,114.34,114.34,4100.0,107.2588,107.2588,106.9688,106.9688,4100.0
2022-10-31 14:50:00,114.39,114.39,114.27,114.31,4126.0,107.0156,107.0156,106.9033,106.9407,4126.0
2022-10-31 14:55:00,114.33,114.59,114.3,114.36,12915.0,106.9594,107.2027,106.9314,106.9875,12915.0
2022-10-31 15:00:00,114.43,114.43,114.13,114.24,2553.0,107.053,107.053,106.7723,106.8752,2553.0
2022-10-31 15:05:00,114.16,114.28,113.97,114.03,3933.0,106.8004,106.9127,106.6227,106.6788,3933.0
2022-10-31 15:10:00,114.08,114.34,114.08,114.23,4517.0,106.7256,106.9688,106.7256,106.8659,4517.0
2022-10-31 15:15:00,114.23,114.25,114.12,114.22,1900.0,106.8659,106.8846,106.763,106.8565,1900.0
2022-10-31 15:20:00,114.16,114.36,114.12,114.27,4238.0,106.8004,106.9875,106.763,106.9033,4238.0
2022-10-31 15:25:00,114.26,114.35,114.22,114.3,4301.0,106.894,106.9782,106.8565,106.9314,4301.0
2022-10-31 15:30:00,114.3,114.47,114.27,114.41,9206.0,106.9314,107.0904,106.9033,107.0343,9206.0
2022-10-31 15:35:00,114.42,114.56,114.37,114.51,9351.0,107.0436,107.1746,106.9969,107.1278,9351.0
2022-10-31 15:40:00,114.52,114.58,114.37,114.46,10071.0,107.1372,107.1933,106.9969,107.0811,10071.0
2022-10-31 15:45:00,114.46,114.5,113.97,114.0,15097.0,107.0811,107.1185,106.6227,106.6507,15097.0
2022-10-31 15:50:00,114.02,114.04,113.72,113.76,33251.0,106.6694,106.6881,106.3888,106.4262,33251.0
2022-10-31 15:55:00,113.79,113.98,113.75,113.76,75566.0,106.4543,106.632,106.4168,106.4262,75566.0
2022-11-01 09:30:00,116.79,117.88,116.18,117.68,41403.0,109.2609,110.2806,108.6902,110.0935,41403.0
2022-11-01 09:35:00,117.55,117.85,117.2,117.55,14809.0,109.9719,110.2525,109.6444,109.9719,14809.0
2022-11-01 09:40:00,117.57,118.0,116.63,116.7,18108.0,109.9906,110.3929,109.1112,109.1767,18108.0
2022-11-01 09:45:00,116.83,116.9,114.95,115.09,23781.0,109.2983,109.3638,107.5395,107.6705,23781.0
2022-11-01 09:50:00,114.92,116.03,114.8,115.55,32433.0,107.5114,108.5499,107.3991,108.1008,32433.0
2022-11-01 09:55:00,115.52,115.87,115.46,115.83,5951.0,108.0727,108.4002,108.0166,108.3627,5951.0
2022-11-01 10:00:00,115.79,115.88,114.5,114.5,33926.0,108.3253,108.4095,107.1185,107.1185,33926.0
2022-11-01 10:05:00,114.54,114.86,114.23,114.25,30235.0,107.1559,107.4553,106.8659,106.8846,30235.0
2022-11-01 10:10:00,114.25,114.68,114.07,114.61,12928.0,106.8846,107.2869,106.7162,107.2214,12928.0
2022-11-01 10:15:00,114.43,114.92,114.41,114.63,5405.0,107.053,107.5114,107.0343,107.2401,5405.0
2022-11-01 10:20:00,114.49,114.97,114.17,114.62,7731.0,107.1091,107.5582,106.8098,107.2308,7731.0
2022-11-01 10:25:00,114.52,114.96,114.35,114.96,9900.0,107.1372,107.5488,106.9782,107.5488,9900.0
2022-11-01 10:30:00,115.04,115.05,114.42,114.8,8222.0,107.6237,107.633,107.0436,107.3991,8222.0
2022-11-01 10:35:00,114.9,114.9,114.24,114.25,5370.0,107.4927,107.4927,106.8752,106.8846,5370.0
2022-11-01 10:40:00,114.2,114.51,114.12,114.3,11554.0,106.8378,107.1278,106.763,106.9314,11554.0
2022-11-01 10:45:00,114.24,114.62,114.16,114.47,14238.0,106.8752,107.2308,106.8004,107.0904,14238.0
2022-11-01 10:50:00,114.57,114.76,114.5,114.58,4764.0,107.184,107.3617,107.1185,107.1933,4764.0
2022-11-01 10:55:00,114.69,114.77,114.11,114.49,10239.0,107.2962,107.3711,106.7536,107.1091,10239.0
2022-11-01 11:00:00,114.58,114.64,114.2,114.23,9762.0,107.1933,107.2495,106.8378,106.8659,9762.0
2022-11-01 11:05:00,114.23,114.44,113.99,114.3,5089.0,106.8659,107.0624,106.6414,106.9314,5089.0
2022-11-01 11:10:00,114.41,114.47,114.23,114.37,8101.0,107.0343,107.0904,106.8659,106.9969,8101.0
2022-11-01 11:15:00,114.3,114.66,114.11,114.17,6403.0,106.9314,107.2682,106.7536,106.8098,6403.0
2022-11-01 11:20:00,114.23,114.45,114.16,114.37,2852.0,106.8659,107.0717,106.8004,106.9969,2852.0
2022-11-01 11:25:00,114.29,114.68,114.29,114.68,2494.0,106.922,107.2869,106.922,107.2869,2494.0
2022-11-01 11:30:00,114.68,114.83,114.53,114.82,9481.0,107.2869,107.4272,107.1466,107.4179,9481.0
2022-11-01 11:35:00,114.83,115.09,114.71,115.01,16054.0,107.4272,107.6705,107.3149,107.5956,16054.0
2022-11-01 11:40:00,115.01,115.56,115.01,115.38,12316.0,107.5956,108.1102,107.5956,107.9418,12316.0
2022-11-01 11:45:00,115.3,115.95,115.3,115.84,5229.0,107.8669,108.475,107.8669,108.3721,5229.0
2022-11-01 11:50:00,115.83,115.96,115.43,115.54,7498.0,108.3627,108.4844,107.9885,108.0914,7498.0
2022-11-01 11:55:00,115.46,115.63,115.45,115.56,3153.0,108.0166,108.1756,108.0072,108.1102,3153.0
2022-11-01 12:00:00,115.56,116.12,115.55,116.02,14867.0,108.1102,108.6341,108.1008,108.5405,14867.0
2022-11-01 12:05:00,116.0,116.5,116.0,116.08,5724.0,108.5218,108.9896,108.5218,108.5966,5724.0
2022-11-01 12:10:00,116.13,116.18,115.99,116.08,5868.0,108.6434,108.6902,108.5124,108.5966,5868.0
2022-11-01 12:15:00,116.15,116.18,115.94,116.03,8869.0,108.6621,108.6902,108.4657,108.5499,8869.0
2022-11-01 12:20:00,116.06,116.31,115.99,116.02,15944.0,108.5779,108.8118,108.5124,108.5405,15944.0
2022-11-01 12:25:00,116.07,116.43,116.07,116.35,4566.0,108.5873,108.9241,108.5873,108.8492,4566.0
2022-11-01 12:30:00,116.32,116.42,116.23,116.32,2797.0,108.8212,108.9147,108.737,108.8212,2797.0
2022-11-01 12:35:00,116.27,116.4,116.03,116.4,5878.0,108.7744,108.896,108.5499,108.896,5878.0
2022-11-01 12:40:00,116.4,116.55,116.14,116.55,7653.0,108.896,109.0363,108.6528,109.0363,7653.0
2022-11-01 12:45:00,116.52,116.53,116.44,116.5,5800.0,109.0083,109.0176,108.9334,108.9896,5800.0
2022-11-01 12:50:00,116.53,116.53,116.28,116.51,9386.0,109.0176,109.0176,108.7837,108.9989,9386.0
2022-11-01 12:55:00,116.55,116.58,116.26,116.52,9385.0,109.0363,109.0644,108.765,109.0083,9385.0
2022-11-01 13:00:00,116.52,116.64,116.51,116.6,8444.0,109.0083,109.1205,108.9989,109.0831,8444.0
2022-11-01 13:05:00,116.68,116.7,116.48,116.54,4164.0,109.1579,109.1767,108.9708,109.027,4164.0
2022-11-01 13:10:00,116.49,116.72,116.48,116.62,9836.0,108.9802,109.1954,108.9708,109.1018,9836.0
2022-11-01 13:15:00,116.58,116.58,116.27,116.34,2282.0,109.0644,109.0644,108.7744,108.8399,2282.0
2022-11-01 13:20:00,116.28,116.36,116.12,116.3,4812.0,108.7837,108.8586,108.6341,108.8024,4812.0
2022-11-01 13:25:00,116.25,116.47,116.25,116.47,1000.0,108.7557,108.9615,108.7557,108.9615,1000.0
2022-11-01 13:30:00,116.36,116.39,116.15,116.22,3912.0,108.8586,108.8866,108.6621,108.7276,3912.0
2022-11-01 13:35:00,116.25,116.28,116.02,116.02,5063.0,108.7557,108.7837,108.5405,108.5405,5063.0
2022-11-01 13:40:00,116.16,116.29,116.16,116.29,2970.0,108.6715,108.7931,108.6715,108.7931,2970.0
2022-11-01 13:45:00,116.31,116.45,116.25,116.27,4760.0,108.8118,108.9428,108.7557,108.7744,4760.0
2022-11-01 13:50:00,116.35,116.35,116.11,116.11,1820.0,108.8492,108.8492,108.6247,108.6247,1820.0
2022-11-01 13:55:00,116.15,116.34,116.13,116.34,3875.0,108.6621,108.8399,108.6434,108.8399,3875.0
2022-11-01 14:00:00,116.36,116.36,115.68,115.68,9947.0,108.8586,108.8586,108.2224,108.2224,9947.0
2022-11-01 14:05:00,115.66,115.77,115.58,115.72,5443.0,108.2037,108.3066,108.1289,108.2598,5443.0
2022-11-01 14:10:00,115.72,115.85,115.24,115.32,28709.0,108.2598,108.3815,107.8108,107.8856,28709.0
2022-11-01 14:15:00,115.33,115.37,115.09,115.37,9997.0,107.895,107.9324,107.6705,107.9324,9997.0
2022-11-01 14:20:00,115.38,116.4,115.37,116.26,61972.0,107.9418,108.896,107.9324,108.765,61972.0
2022-11-01 14:25:00,116.25,116.36,116.1,116.31,12876.0,108.7557,108.8586,108.6153,108.8118,12876.0
2022-11-01 14:30:00,116.4,116.42,116.2,116.24,12812.0,108.896,108.9147,108.7089,108.7463,12812.0
2022-11-01 14:35:00,116.31,116.43,116.16,116.3,11848.0,108.8118,108.9241,108.6715,108.8024,11848.0
2022-11-01 14:40:00,116.3,116.35,115.9,116.07,7154.0,108.8024,108.8492,108.4282,108.5873,7154.0
2022-11-01 14:45:00,115.96,116.03,115.94,115.97,3201.0,108.4844,108.5499,108.4657,108.4937,3201.0
2022-11-01 14:50:00,115.97,116.31,115.91,116.2,41065.0,108.4937,108.8118,108.4376,108.7089,41065.0
2022-11-01 14:55:00,116.11,116.54,116.07,116.35,10819.0,108.6247,109.027,108.5873,108.8492,10819.0
2022-11-01 15:00:00,116.35,116.49,116.31,116.48,4281.0,108.8492,108.9802,108.8118,108.9708,4281.0
2022-11-01 15:05:00,116.48,116.61,116.45,116.59,4866.0,108.9708,109.0925,108.9428,109.0738,4866.0
2022-11-01 15:10:00,116.51,116.57,116.4,116.43,7443.0,108.9989,109.055,108.896,108.9241,7443.0
2022-11-01 15:15:00,116.45,116.46,115.96,116.06,6462.0,108.9428,108.9521,108.4844,108.5779,6462.0
2022-11-01 15:20:00,116.05,116.18,116.03,116.1,5799.0,108.5686,108.6902,108.5499,108.6153,5799.0
2022-11-01 15:25:00,116.09,116.1,115.92,115.97,14639.0,108.606,108.6153,108.4469,108.4937,14639.0
2022-11-01 15:30:00,116.0,116.08,115.61,115.71,12734.0,108.5218,108.5966,108.1569,108.2505,12734.0
2022-11-01 15:35:00,115.62,115.85,115.41,115.66,15824.0,108.1663,108.3815,107.9698,108.2037,15824.0
2022-11-01 15:40:00,115.6,115.92,115.6,115.78,17542.0,108.1476,108.4469,108.1476,108.316,17542.0
2022-11-01 15:45:00,115.75,115.92,115.74,115.87,19352.0,108.2879,108.4469,108.2785,108.4002,19352.0
2022-11-01 15:50:00,115.93,115.95,115.74,115.82,42304.0,108.4563,108.475,108.2785,108.3534,42304.0
2022-11-01 15:55:00,115.83,115.95,115.66,115.71,72921.0,108.3627,108.475,108.2037,108.2505,72921.0
2022-11-02 09:30:00,115.02,115.02,112.61,113.3,26301.0,107.605,107.605,105.3503,105.9958,26301.0
2022-11-02 09:35:00,113.22,113.78,113.03,113.68,7946.0,105.921,106.4449,105.7433,106.3514,7946.0
2022-11-02 09:40:00,113.82,114.48,113.73,113.73,18664.0,106.4823,107.0998,106.3981,106.3981,18664.0
2022-11-02 09:45:00,114.03,114.32,113.85,114.3,12957.0,106.6788,106.9501,106.5104,106.9314,12957.0
2022-11-02 09:50:00,114.4,115.27,114.4,115.01,10830.0,107.0249,107.8388,107.0249,107.5956,10830.0
2022-11-02 09:55:00,115.04,115.04,114.51,114.67,2724.0,107.6237,107.6237,107.1278,107.2775,2724.0
2022-11-02 10:00:00,114.46,114.91,114.32,114.91,3958.0,107.0811,107.5021,106.9501,107.5021,3958.0
2022-11-02 10:05:00,115.13,115.2,114.7,114.79,3324.0,107.7079,107.7734,107.3056,107.3898,3324.0
2022-11-02 10:10:00,114.86,114.86,114.68,114.77,1900.0,107.4553,107.4553,107.2869,107.3711,1900.0
2022-11-02 10:15:00,114.64,114.76,114.48,114.61,6166.0,107.2495,107.3617,107.0998,107.2214,6166.0
2022-11-02 10:20:00,114.52,114.54,114.37,114.37,800.0,107.1372,107.1559,106.9969,106.9969,800.0
2022-11-02 10:25:00,114.45,114.46,114.2,114.31,1200.0,107.0717,107.0811,106.8378,106.9407,1200.0
2022-11-02 10:30:00,114.29,114.57,114.29,114.56,1447.0,106.922,107.184,106.922,107.1746,1447.0
2022-11-02 10:35:00,114.54,114.55,114.18,114.29,3441.0,107.1559,107.1653,106.8191,106.922,3441.0
2022-11-02 10:40:00,114.43,114.68,114.03,114.67,11036.0,107.053,107.2869,106.6788,107.2775,11036.0
2022-11-02 10:45:00,114.7,114.82,114.69,114.82,900.0,107.3056,107.4179,107.2962,107.4179,900.0
2022-11-02 10:50:00,114.73,114.75,114.33,114.51,3600.0,107.3337,107.3524,106.9594,107.1278,3600.0
2022-11-02 10:55:00,114.51,114.99,114.51,114.53,8559.0,107.1278,107.5769,107.1278,107.1466,8559.0
2022-11-02 11:00:00,114.55,115.04,114.55,115.04,7976.0,107.1653,107.6237,107.1653,107.6237,7976.0
2022-11-02 11:05:00,115.01,115.1,114.82,114.99,8943.0,107.5956,107.6798,107.4179,107.5769,8943.0
2022-11-02 11:10:00,115.06,115.32,114.51,114.51,6406.0,107.6424,107.8856,107.1278,107.1278,6406.0
2022-11-02 11:15:00,114.52,114.71,114.35,114.43,1867.0,107.1372,107.3149,106.9782,107.053,1867.0
2022-11-02 11:20:00,114.49,114.72,114.46,114.47,5856.0,107.1091,107.3243,107.0811,107.0904,5856.0
2022-11-02 11:25:00,114.46,114.81,114.41,114.7,3494.0,107.0811,107.4085,107.0343,107.3056,3494.0
2022-11-02 11:30:00,114.64,114.75,114.54,114.66,4194.0,107.2495,107.3524,107.1559,107.2682,4194.0
2022-11-02 11:35:00,114.65,114.69,114.46,114.47,7044.0,107.2588,107.2962,107.0811,107.0904,7044.0
2022-11-02 11:40:00,114.48,114.84,114.4,114.4,2307.0,107.0998,107.4366,107.0249,107.0249,2307.0
2022-11-02 11:45:00,114.31,114.56,114.31,114.55,1546.0,106.9407,107.1746,106.9407,107.1653,1546.0
2022-11-02 11:50:00,114.55,114.64,114.5,114.64,600.0,107.1653,107.2495,107.1185,107.2495,600.0
2022-11-02 11:55:00,114.54,114.58,114.18,114.19,4907.0,107.1559,107.1933,106.8191,106.8285,4907.0
2022-11-02 12:00:00,114.2,114.43,114.19,114.34,1300.0,106.8378,107.053,106.8285,106.9688,1300.0
2022-11-02 12:05:00,114.26,114.28,113.99,113.99,4028.0,106.894,106.9127,106.6414,106.6414,4028.0
2022-11-02 12:10:00,114.06,114.09,113.93,113.98,1654.0,106.7069,106.7349,106.5852,106.632,1654.0
2022-11-02 12:15:00,114.05,114.05,113.91,113.96,1428.0,106.6975,106.6975,106.5665,106.6133,1428.0
2022-11-02 12:20:00,114.01,114.01,113.95,113.95,2004.0,106.6601,106.6601,106.6039,106.6039,2004.0
2022-11-02 12:25:00,113.95,113.95,113.46,113.61,11583.0,106.6039,106.6039,106.1455,106.2859,11583.0
2022-11-02 12:30:00,113.6,113.66,113.44,113.56,3069.0,106.2765,106.3326,106.1268,106.2391,3069.0
2022-11-02 12:35:00,113.38,113.48,113.19,113.22,1500.0,106.0707,106.1642,105.8929,105.921,1500.0
2022-11-02 12:40:00,113.24,113.37,113.17,113.28,2321.0,105.9397,106.0613,105.8742,105.9771,2321.0
2022-11-02 12:45:00,113.43,113.6,113.42,113.54,4365.0,106.1175,106.2765,106.1081,106.2204,4365.0
2022-11-02 12:50:00,113.58,113.68,113.58,113.58,1596.0,106.2578,106.3514,106.2578,106.2578,1596.0
2022-11-02 12:55:00,113.64,113.83,113.47,113.47,4503.0,106.3139,106.4917,106.1549,106.1549,4503.0
2022-11-02 13:00:00,113.35,113.35,112.97,113.06,5506.0,106.0426,106.0426,105.6871,105.7713,5506.0
2022-11-02 13:05:00,113.12,113.27,113.04,113.23,10490.0,105.8275,105.9678,105.7526,105.9304,10490.0
2022-11-02 13:10:00,113.23,113.46,113.23,113.3,4607.0,105.9304,106.1455,105.9304,105.9958,4607.0
2022-11-02 13:15:00,113.37,113.67,113.36,113.67,1050.0,106.0613,106.342,106.052,106.342,1050.0
2022-11-02 13:20:00,113.74,113.74,113.62,113.67,700.0,106.4075,106.4075,106.2952,106.342,700.0
2022-11-02 13:25:00,113.66,113.66,113.48,113.53,2760.0,106.3326,106.3326,106.1642,106.211,2760.0
2022-11-02 13:30:00,113.4,113.46,113.28,113.44,1818.0,106.0894,106.1455,105.9771,106.1268,1818.0
2022-11-02 13:35:00,113.36,113.83,113.3,113.83,3723.0,106.052,106.4917,105.9958,106.4917,3723.0
2022-11-02 13:40:00,113.84,114.14,113.83,114.0,4790.0,106.501,106.7817,106.4917,106.6507,4790.0
2022-11-02 13:45:00,114.06,114.31,114.06,114.27,2514.0,106.7069,106.9407,106.7069,106.9033,2514.0
2022-11-02 13:50:00,114.28,114.35,114.01,114.13,3760.0,106.9127,106.9782,106.6601,106.7723,3760.0
2022-11-02 13:55:00,114.1,114.1,113.88,114.02,18064.0,106.7443,106.7443,106.5385,106.6694,18064.0
2022-11-02 14:00:00,114.31,115.65,114.31,115.55,14339.0,106.9407,108.1943,106.9407,108.1008,14339.0
2022-11-02 14:05:00,115.51,115.84,115.29,115.56,18534.0,108.0634,108.3721,107.8576,108.1102,18534.0
2022-11-02 14:10:00,115.86,115.86,114.98,115.45,16777.0,108.3908,108.3908,107.5675,108.0072,16777.0
2022-11-02 14:15:00,115.55,115.74,114.94,115.22,5850.0,108.1008,108.2785,107.5301,107.7921,5850.0
2022-11-02 14:20:00,115.22,115.49,115.21,115.46,4200.0,107.7921,108.0447,107.7827,108.0166,4200.0
2022-11-02 14:25:00,115.46,116.15,115.36,116.1,10241.0,108.0166,108.6621,107.923,108.6153,10241.0
2022-11-02 14:30:00,116.2,116.51,115.24,115.42,26526.0,108.7089,108.9989,107.8108,107.9792,26526.0
2022-11-02 14:35:00,115.44,115.92,113.95,114.05,14491.0,107.9979,108.4469,106.6039,106.6975,14491.0
2022-11-02 14:40:00,114.25,115.53,114.04,114.75,7163.0,106.8846,108.0821,106.6881,107.3524,7163.0
2022-11-02 14:45:00,114.63,114.97,113.92,113.98,8192.0,107.2401,107.5582,106.5759,106.632,8192.0
2022-11-02 14:50:00,114.0,114.0,112.84,112.95,13894.0,106.6507,106.6507,105.5655,105.6684,13894.0
2022-11-02 14:55:00,112.95,113.57,112.95,113.21,9253.0,105.6684,106.2484,105.6684,105.9117,9253.0
2022-11-02 15:00:00,113.05,113.8,112.97,113.55,12016.0,105.762,106.4636,105.6871,106.2297,12016.0
2022-11-02 15:05:00,113.65,114.16,113.44,114.03,6462.0,106.3233,106.8004,106.1268,106.6788,6462.0
2022-11-02 15:10:00,113.9,113.95,113.48,113.6,9141.0,106.5572,106.6039,106.1642,106.2765,9141.0
2022-11-02 15:15:00,113.58,113.58,112.74,112.75,20604.0,106.2578,106.2578,105.4719,105.4813,20604.0
2022-11-02 15:20:00,112.68,112.68,112.18,112.32,14620.0,105.4158,105.4158,104.9481,105.079,14620.0
2022-11-02 15:25:00,112.32,112.32,111.54,112.13,14839.0,105.079,105.079,104.3493,104.9013,14839.0
2022-11-02 15:30:00,111.96,112.25,111.85,112.05,18543.0,104.7422,105.0135,104.6393,104.8264,18543.0
2022-11-02 15:35:00,111.98,112.75,111.98,112.39,15841.0,104.7609,105.4813,104.7609,105.1445,15841.0
2022-11-02 15:40:00,112.38,112.39,112.12,112.2,13640.0,105.1352,105.1445,104.8919,104.9668,13640.0
2022-11-02 15:45:00,112.15,112.23,111.88,112.08,23870.0,104.92,104.9948,104.6674,104.8545,23870.0
2022-11-02 15:50:00,112.12,112.14,111.21,111.41,69836.0,104.8919,104.9106,104.0406,104.2277,69836.0
2022-11-02 15:55:00,111.34,111.71,111.2,111.24,103133.0,104.1622,104.5084,104.0312,104.0687,103133.0
2022-11-03 09:30:00,110.88,110.93,110.11,110.9,17918.0,103.7319,103.7786,103.0115,103.7506,17918.0
2022-11-03 09:35:00,110.72,111.35,110.34,110.34,9975.0,103.5822,104.1716,103.2267,103.2267,9975.0
2022-11-03 09:40:00,110.76,111.31,110.56,111.07,5471.0,103.6196,104.1341,103.4325,103.9096,5471.0
2022-11-03 09:45:00,111.07,111.07,109.86,109.86,8324.0,103.9096,103.9096,102.7776,102.7776,8324.0
2022-11-03 09:50:00,109.58,109.9,109.24,109.32,2681.0,102.5157,102.815,102.1976,102.2724,2681.0
2022-11-03 09:55:00,109.48,109.52,109.0,109.0,2205.0,102.4221,102.4595,101.9731,101.9731,2205.0
2022-11-03 10:00:00,108.97,110.34,108.9,110.15,6637.0,101.945,103.2267,101.8795,103.0489,6637.0
2022-11-03 10:05:00,110.15,110.23,109.75,109.75,4094.0,103.0489,103.1238,102.6747,102.6747,4094.0
2022-11-03 10:10:00,109.75,110.14,109.64,110.12,4251.0,102.6747,103.0396,102.5718,103.0209,4251.0
2022-11-03 10:15:00,110.3,110.61,109.78,110.01,14655.0,103.1893,103.4793,102.7028,102.9179,14655.0
2022-11-03 10:20:00,109.97,110.58,109.87,110.32,3790.0,102.8805,103.4512,102.787,103.208,3790.0
2022-11-03 10:25:00,110.53,111.53,110.53,111.52,3799.0,103.4044,104.34,103.4044,104.3306,3799.0
2022-11-03 10:30:00,111.46,111.47,110.81,110.81,3087.0,104.2745,104.2838,103.6664,103.6664,3087.0
2022-11-03 10:35:00,110.57,110.97,110.5,110.7,11438.0,103.4418,103.8161,103.3764,103.5635,11438.0
2022-11-03 10:40:00,110.85,111.45,110.7,111.45,7205.0,103.7038,104.2651,103.5635,104.2651,7205.0
2022-11-03 10:45:00,111.53,111.92,111.4,111.92,3587.0,104.34,104.7048,104.2183,104.7048,3587.0
2022-11-03 10:50:00,111.94,112.1,111.47,111.65,17129.0,104.7235,104.8732,104.2838,104.4522,17129.0
2022-11-03 10:55:00,111.63,111.95,111.46,111.95,6000.0,104.4335,104.7329,104.2745,104.7329,6000.0
2022-11-03 11:00:00,111.84,112.16,111.69,111.88,9595.0,104.63,104.9293,104.4896,104.6674,9595.0
2022-11-03 11:05:00,111.88,112.17,111.73,111.87,9022.0,104.6674,104.9387,104.5271,104.658,9022.0
2022-11-03 11:10:00,111.66,111.93,111.56,111.57,2800.0,104.4616,104.7142,104.368,104.3774,2800.0
2022-11-03 11:15:00,111.44,111.6,111.36,111.5,3678.0,104.2558,104.4054,104.1809,104.3119,3678.0
2022-11-03 11:20:00,111.5,111.71,111.39,111.41,5196.0,104.3119,104.5084,104.209,104.2277,5196.0
2022-11-03 11:25:00,111.23,111.64,111.21,111.58,5131.0,104.0593,104.4429,104.0406,104.3867,5131.0
2022-11-03 11:30:00,111.58,111.58,110.97,111.15,3663.0,104.3867,104.3867,103.8161,103.9845,3663.0
2022-11-03 11:35:00,111.17,111.84,111.17,111.68,5221.0,104.0032,104.63,104.0032,104.4803,5221.0
2022-11-03 11:40:00,111.54,111.64,111.2,111.2,2962.0,104.3493,104.4429,104.0312,104.0312,2962.0
2022-11-03 11:45:00,111.25,111.55,111.13,111.13,3329.0,104.078,104.3587,103.9657,103.9657,3329.0
2022-11-03 11:50:00,111.03,111.16,111.01,111.15,2000.0,103.8722,103.9938,103.8535,103.9845,2000.0
2022-11-03 11:55:00,111.12,111.33,110.96,111.2,4313.0,103.9564,104.1528,103.8067,104.0312,4313.0
2022-11-03 12:00:00,111.11,111.35,110.85,111.32,5766.0,103.947,104.1716,103.7038,104.1435,5766.0
2022-11-03 12:05:00,111.46,111.47,111.14,111.23,3094.0,104.2745,104.2838,103.9751,104.0593,3094.0
2022-11-03 12:10:00,111.26,111.69,111.26,111.62,1400.0,104.0874,104.4896,104.0874,104.4242,1400.0
2022-11-03 12:15:00,111.73,112.0,111.68,111.79,3130.0,104.5271,104.7797,104.4803,104.5832,3130.0
2022-11-03 12:20:00,111.9,111.97,111.45,111.45,2411.0,104.6861,104.7516,104.2651,104.2651,2411.0
2022-11-03 12:25:00,111.38,111.9,111.38,111.63,3450.0,104.1996,104.6861,104.1996,104.4335,3450.0
2022-11-03 12:30:00,111.77,111.83,111.67,111.81,1000.0,104.5645,104.6206,104.4709,104.6019,1000.0
2022-11-03 12:35:00,111.62,111.62,111.14,111.14,1800.0,104.4242,104.4242,103.9751,103.9751,1800.0
2022-11-03 12:40:00,111.31,111.4,111.18,111.4,1586.0,104.1341,104.2183,104.0125,104.2183,1586.0
2022-11-03 12:45:00,111.45,111.65,111.45,111.65,1100.0,104.2651,104.4522,104.2651,104.4522,1100.0
2022-11-03 12:50:00,111.88,112.03,111.87,111.97,600.0,104.6674,104.8077,104.658,104.7516,600.0
2022-11-03 12:55:00,111.9,112.04,111.74,111.95,3900.0,104.6861,104.8171,104.5364,104.7329,3900.0
2022-11-03 13:00:00,111.95,111.96,111.75,111.88,2810.0,104.7329,104.7422,104.5458,104.6674,2810.0
2022-11-03 13:05:00,111.89,111.9,111.64,111.77,2221.0,104.6767,104.6861,104.4429,104.5645,2221.0
2022-11-03 13:10:00,111.78,112.04,111.77,111.97,3500.0,104.5738,104.8171,104.5645,104.7516,3500.0
2022-11-03 13:15:00,111.97,112.12,111.96,112.09,4357.0,104.7516,104.8919,104.7422,104.8639,4357.0
2022-11-03 13:20:00,112.09,112.09,111.88,111.98,3700.0,104.8639,104.8639,104.6674,104.7609,3700.0
2022-11-03 13:25:00,111.98,112.07,111.93,112.0,3115.0,104.7609,104.8451,104.7142,104.7797,3115.0
2022-11-03 13:30:00,112.04,112.61,112.03,112.38,44966.0,104.8171,105.3503,104.8077,105.1352,44966.0
2022-11-03 13:35:00,112.25,112.7,112.23,112.59,13057.0,105.0135,105.4345,104.9948,105.3316,13057.0
2022-11-03 13:40:00,112.6,112.81,112.42,112.55,10705.0,105.341,105.5374,105.1726,105.2942,10705.0
2022-11-03 13:45:00,112.58,112.88,112.53,112.88,3157.0,105.3223,105.6029,105.2755,105.6029,3157.0
2022-11-03 13:50:00,112.88,112.88,112.5,112.73,7295.0,105.6029,105.6029,105.2474,105.4626,7295.0
2022-11-03 13:55:00,112.73,112.83,112.47,112.52,3412.0,105.4626,105.5561,105.2194,105.2661,3412.0
2022-11-03 14:00:00,112.51,112.58,112.37,112.4,3733.0,105.2568,105.3223,105.1258,105.1539,3733.0
2022-11-03 14:05:00,112.43,112.54,112.37,112.43,2011.0,105.1819,105.2848,105.1258,105.1819,2011.0
2022-11-03 14:10:00,112.48,112.49,112.32,112.39,2398.0,105.2287,105.2381,105.079,105.1445,2398.0
2022-11-03 14:15:00,112.52,112.73,112.48,112.73,1800.0,105.2661,105.4626,105.2287,105.4626,1800.0
2022-11-03 14:20:00,112.84,113.1,112.82,113.09,4748.0,105.5655,105.8087,105.5468,105.7994,4748.0
2022-11-03 14:25:00,113.09,113.14,112.94,112.95,3900.0,105.7994,105.8462,105.6591,105.6684,3900.0
2022-11-03 14:30:00,112.96,113.06,112.72,112.79,4269.0,105.6778,105.7713,105.4532,105.5187,4269.0
2022-11-03 14:35:00,112.79,112.92,112.73,112.8,2861.0,105.5187,105.6403,105.4626,105.5281,2861.0
2022-11-03 14:40:00,112.82,112.82,112.52,112.53,2503.0,105.5468,105.5468,105.2661,105.2755,2503.0
2022-11-03 14:45:00,112.61,112.84,112.6,112.84,1500.0,105.3503,105.5655,105.341,105.5655,1500.0
2022-11-03 14:50:00,112.84,112.84,112.69,112.81,3041.0,105.5655,105.5655,105.4252,105.5374,3041.0
2022-11-03 14:55:00,112.76,112.88,112.59,112.69,7541.0,105.4907,105.6029,105.3316,105.4252,7541.0
2022-11-03 15:00:00,112.72,112.83,112.66,112.67,3272.0,105.4532,105.5561,105.3971,105.4065,3272.0
2022-11-03 15:05:00,112.63,112.8,112.55,112.77,5218.0,105.369,105.5281,105.2942,105.5,5218.0
2022-11-03 15:10:00,112.77,112.86,112.73,112.78,4334.0,105.5,105.5842,105.4626,105.5094,4334.0
2022-11-03 15:15:00,112.78,112.86,112.78,112.82,1816.0,105.5094,105.5842,105.5094,105.5468,1816.0
2022-11-03 15:20:00,112.82,112.97,112.79,112.96,6798.0,105.5468,105.6871,105.5187,105.6778,6798.0
2022-11-03 15:25:00,112.92,113.15,112.89,113.11,6887.0,105.6403,105.8555,105.6123,105.8181,6887.0
2022-11-03 15:30:00,113.13,113.19,112.94,113.19,7972.0,105.8368,105.8929,105.6591,105.8929,7972.0
2022-11-03 15:35:00,113.16,113.16,112.65,112.65,10621.0,105.8649,105.8649,105.3878,105.3878,10621.0
2022-11-03 15:40:00,112.69,112.87,112.58,112.59,11704.0,105.4252,105.5936,105.3223,105.3316,11704.0
2022-11-03 15:45:00,112.63,112.81,112.48,112.71,24100.0,105.369,105.5374,105.2287,105.4439,24100.0
2022-11-03 15:50:00,112.76,112.81,112.48,112.55,25090.0,105.4907,105.5374,105.2287,105.2942,25090.0
2022-11-03 15:55:00,112.55,112.64,112.37,112.61,63295.0,105.2942,105.3784,105.1258,105.3503,63295.0
2022-11-04 09:30:00,113.95,114.77,112.99,112.99,6998.0,106.6039,107.3711,105.7058,105.7058,6998.0
2022-11-04 09:35:00,113.53,113.54,112.72,112.72,4980.0,106.211,106.2204,105.4532,105.4532,4980.0
2022-11-04 09:40:00,112.74,113.24,112.25,112.25,2847.0,105.4719,105.9397,105.0135,105.0135,2847.0
2022-11-04 09:45:00,112.33,112.87,112.26,112.27,4737.0,105.0884,105.5936,105.0229,105.0322,4737.0
2022-11-04 09:50:00,112.26,112.26,111.99,112.13,2330.0,105.0229,105.0229,104.7703,104.9013,2330.0
2022-11-04 09:55:00,112.14,112.58,112.07,112.35,3681.0,104.9106,105.3223,104.8451,105.1071,3681.0
2022-11-04 10:00:00,112.66,112.66,111.81,111.81,4504.0,105.3971,105.3971,104.6019,104.6019,4504.0
2022-11-04 10:05:00,111.81,112.01,111.56,111.63,1100.0,104.6019,104.789,104.368,104.4335,1100.0
2022-11-04 10:10:00,111.8,112.89,111.79,112.8,2246.0,104.5925,105.6123,104.5832,105.5281,2246.0
2022-11-04 10:15:00,113.08,113.08,112.66,112.78,2591.0,105.79,105.79,105.3971,105.5094,2591.0
2022-11-04 10:20:00,112.67,112.87,112.37,112.56,5377.0,105.4065,105.5936,105.1258,105.3036,5377.0
2022-11-04 10:25:00,112.56,113.12,112.56,112.89,4502.0,105.3036,105.8275,105.3036,105.6123,4502.0
2022-11-04 10:30:00,112.89,113.11,112.61,112.75,5488.0,105.6123,105.8181,105.3503,105.4813,5488.0
2022-11-04 10:35:00,112.71,112.86,112.29,112.47,10058.0,105.4439,105.5842,105.051,105.2194,10058.0
2022-11-04 10:40:00,112.37,112.87,112.37,112.72,5500.0,105.1258,105.5936,105.1258,105.4532,5500.0
2022-11-04 10:45:00,112.63,112.87,112.56,112.79,13816.0,105.369,105.5936,105.3036,105.5187,13816.0
2022-11-04 10:50:00,112.77,112.95,112.56,112.88,7242.0,105.5,105.6684,105.3036,105.6029,7242.0
2022-11-04 10:55:00,112.88,112.95,112.61,112.78,13046.0,105.6029,105.6684,105.3503,105.5094,13046.0
2022-11-04 11:00:00,112.86,112.86,112.57,112.78,4283.0,105.5842,105.5842,105.3129,105.5094,4283.0
2022-11-04 11:05:00,112.63,112.79,112.5,112.5,8122.0,105.369,105.5187,105.2474,105.2474,8122.0
2022-11-04 11:10:00,112.43,112.58,112.38,112.55,7824.0,105.1819,105.3223,105.1352,105.2942,7824.0
2022-11-04 11:15:00,112.28,112.29,111.98,112.17,6402.0,105.0416,105.051,104.7609,104.9387,6402.0
2022-11-04 11:20:00,112.24,112.45,112.12,112.28,3212.0,105.0042,105.2006,104.8919,105.0416,3212.0
2022-11-04 11:25:00,112.21,112.22,111.55,111.67,4300.0,104.9761,104.9855,104.3587,104.4709,4300.0
2022-11-04 11:30:00,111.59,111.77,111.39,111.41,2880.0,104.3961,104.5645,104.209,104.2277,2880.0
2022-11-04 11:35:00,111.38,111.51,111.08,111.09,3272.0,104.1996,104.3212,103.919,103.9283,3272.0
2022-11-04 11:40:00,111.09,111.15,110.67,110.84,32154.0,103.9283,103.9845,103.5354,103.6944,32154.0
2022-11-04 11:45:00,110.81,110.81,110.48,110.58,3507.0,103.6664,103.6664,103.3576,103.4512,3507.0
2022-11-04 11:50:00,110.5,110.5,109.94,110.09,12542.0,103.3764,103.3764,102.8525,102.9928,12542.0
2022-11-04 11:55:00,110.18,110.18,109.66,109.67,4951.0,103.077,103.077,102.5905,102.5999,4951.0
2022-11-04 12:00:00,109.56,109.82,109.54,109.54,5587.0,102.497,102.7402,102.4782,102.4782,5587.0
2022-11-04 12:05:00,109.36,109.87,109.36,109.77,11196.0,102.3098,102.787,102.3098,102.6934,11196.0
2022-11-04 12:10:00,109.76,109.84,109.25,109.5,14537.0,102.6841,102.7589,102.2069,102.4408,14537.0
2022-11-04 12:15:00,109.52,110.08,109.45,110.08,5965.0,102.4595,102.9834,102.394,102.9834,5965.0
2022-11-04 12:20:00,109.99,110.02,109.36,109.37,7536.0,102.8992,102.9273,102.3098,102.3192,7536.0
2022-11-04 12:25:00,109.4,110.05,109.4,110.05,3777.0,102.3473,102.9554,102.3473,102.9554,3777.0
2022-11-04 12:30:00,109.99,109.99,109.69,109.81,5305.0,102.8992,102.8992,102.6186,102.7308,5305.0
2022-11-04 12:35:00,109.75,109.77,109.36,109.36,4457.0,102.6747,102.6934,102.3098,102.3098,4457.0
2022-11-04 12:40:00,109.36,109.53,109.24,109.36,6840.0,102.3098,102.4689,102.1976,102.3098,6840.0
2022-11-04 12:45:00,109.4,109.42,109.07,109.08,3957.0,102.3473,102.366,102.0385,102.0479,3957.0
2022-11-04 12:50:00,109.11,109.25,109.0,109.25,5005.0,102.076,102.2069,101.9731,102.2069,5005.0
2022-11-04 12:55:00,109.28,109.28,109.1,109.12,2894.0,102.235,102.235,102.0666,102.0853,2894.0
2022-11-04 13:00:00,108.99,109.14,108.89,109.14,5449.0,101.9637,102.104,101.8701,102.104,5449.0
2022-11-04 13:05:00,109.09,109.24,108.41,108.41,11340.0,102.0573,102.1976,101.4211,101.4211,11340.0
2022-11-04 13:10:00,108.54,109.53,108.54,109.51,10217.0,101.5427,102.4689,101.5427,102.4502,10217.0
2022-11-04 13:15:00,109.47,109.56,109.32,109.56,2903.0,102.4128,102.497,102.2724,102.497,2903.0
2022-11-04 13:20:00,109.67,109.84,109.49,109.84,1859.0,102.5999,102.7589,102.4315,102.7589,1859.0
2022-11-04 13:25:00,109.85,109.94,109.64,109.94,3338.0,102.7683,102.8525,102.5718,102.8525,3338.0
2022-11-04 13:30:00,109.96,109.96,109.65,109.67,2690.0,102.8712,102.8712,102.5812,102.5999,2690.0
2022-11-04 13:35:00,109.62,110.11,109.62,110.07,2283.0,102.5531,103.0115,102.5531,102.9741,2283.0
2022-11-04 13:40:00,110.0,110.05,109.75,109.75,2107.0,102.9086,102.9554,102.6747,102.6747,2107.0
2022-11-04 13:45:00,109.75,109.82,109.63,109.8,2965.0,102.6747,102.7402,102.5624,102.7215,2965.0
2022-11-04 13:50:00,109.73,109.73,109.59,109.61,1543.0,102.656,102.656,102.525,102.5437,1543.0
2022-11-04 13:55:00,109.55,109.55,109.28,109.28,3005.0,102.4876,102.4876,102.235,102.235,3005.0
2022-11-04 14:00:00,109.38,109.51,109.32,109.45,4917.0,102.3286,102.4502,102.2724,102.394,4917.0
2022-11-04 14:05:00,109.22,109.34,108.99,109.06,18639.0,102.1789,102.2911,101.9637,102.0292,18639.0
2022-11-04 14:10:00,108.96,109.16,108.87,108.96,8454.0,101.9356,102.1227,101.8514,101.9356,8454.0
2022-11-04 14:15:00,108.93,109.11,108.75,109.07,15534.0,101.9076,102.076,101.7392,102.0385,15534.0
2022-11-04 14:20:00,109.05,109.28,108.96,109.22,7057.0,102.0198,102.235,101.9356,102.1789,7057.0
2022-11-04 14:25:00,109.27,109.27,108.84,108.98,15901.0,102.2257,102.2257,101.8234,101.9543,15901.0
2022-11-04 14:30:00,109.02,109.27,108.9,109.01,11698.0,101.9918,102.2257,101.8795,101.9824,11698.0
2022-11-04 14:35:00,109.16,109.23,109.0,109.13,6421.0,102.1227,102.1882,101.9731,102.0947,6421.0
2022-11-04 14:40:00,109.12,109.59,109.01,109.59,9775.0,102.0853,102.525,101.9824,102.525,9775.0
2022-11-04 14:45:00,109.59,109.61,109.2,109.2,5967.0,102.525,102.5437,102.1602,102.1602,5967.0
2022-11-04 14:50:00,109.2,109.39,109.15,109.27,4786.0,102.1602,102.3379,102.1134,102.2257,4786.0
2022-11-04 14:55:00,109.21,109.36,108.91,109.14,18745.0,102.1695,102.3098,101.8889,102.104,18745.0
2022-11-04 15:00:00,109.38,109.47,109.29,109.35,6012.0,102.3286,102.4128,102.2444,102.3005,6012.0
2022-11-04 15:05:00,109.31,109.59,109.31,109.59,4494.0,102.2631,102.525,102.2631,102.525,4494.0
2022-11-04 15:10:00,109.61,109.68,109.43,109.58,7682.0,102.5437,102.6092,102.3753,102.5157,7682.0
2022-11-04 15:15:00,109.57,109.65,109.47,109.58,4623.0,102.5063,102.5812,102.4128,102.5157,4623.0
2022-11-04 15:20:00,109.6,109.61,109.44,109.5,10065.0,102.5344,102.5437,102.3847,102.4408,10065.0
2022-11-04 15:25:00,109.5,109.85,109.46,109.72,8660.0,102.4408,102.7683,102.4034,102.6466,8660.0
2022-11-04 15:30:00,109.75,109.75,109.38,109.67,10903.0,102.6747,102.6747,102.3286,102.5999,10903.0
2022-11-04 15:35:00,109.7,109.81,109.52,109.7,9565.0,102.6279,102.7308,102.4595,102.6279,9565.0
2022-11-04 15:40:00,109.71,110.04,109.66,110.04,11212.0,102.6373,102.946,102.5905,102.946,11212.0
2022-11-04 15:45:00,110.17,110.46,110.09,110.28,31213.0,103.0676,103.3389,102.9928,103.1705,31213.0
2022-11-04 15:50:00,110.27,110.3,109.95,110.01,36755.0,103.1612,103.1893,102.8618,102.9179,36755.0
2022-11-04 15:55:00,110.04,110.19,109.94,110.17,82742.0,102.946,103.0863,102.8525,103.0676,82742.0
2022-11-07 09:30:00,110.55,111.0,110.28,110.29,7506.0,103.4231,103.8441,103.1705,103.1799,7506.0
2022-11-07 09:35:00,110.32,110.33,109.88,109.89,3508.0,103.208,103.2173,102.7963,102.8057,3508.0
2022-11-07 09:40:00,109.95,110.13,109.26,109.32,2583.0,102.8618,103.0302,102.2163,102.2724,2583.0
2022-11-07 09:45:00,109.55,109.69,109.04,109.04,4075.0,102.4876,102.6186,102.0105,102.0105,4075.0
2022-11-07 09:50:00,109.14,109.39,108.45,108.71,8795.0,102.104,102.3379,101.4585,101.7018,8795.0
2022-11-07 09:55:00,108.81,108.86,108.38,108.45,4139.0,101.7953,101.8421,101.393,101.4585,4139.0
2022-11-07 10:00:00,108.46,109.01,108.36,108.74,11809.0,101.4679,101.9824,101.3743,101.7298,11809.0
2022-11-07 10:05:00,108.7,109.05,108.6,108.64,11829.0,101.6924,102.0198,101.5988,101.6363,11829.0
2022-11-07 10:10:00,108.52,108.52,108.05,108.21,4512.0,101.524,101.524,101.0843,101.234,4512.0
2022-11-07 10:15:00,108.45,108.95,108.45,108.85,5226.0,101.4585,101.9263,101.4585,101.8327,5226.0
2022-11-07 10:20:00,108.8,108.83,108.55,108.66,6600.0,101.786,101.814,101.5521,101.655,6600.0
2022-11-07 10:25:00,108.57,108.57,107.85,107.99,6620.0,101.5708,101.5708,100.8972,101.0282,6620.0
2022-11-07 10:30:00,107.89,108.29,107.77,107.87,3202.0,100.9346,101.3088,100.8224,100.9159,3202.0
2022-11-07 10:35:00,107.94,108.06,107.28,107.28,3147.0,100.9814,101.0937,100.3639,100.3639,3147.0
2022-11-07 10:40:00,107.53,107.6,107.31,107.42,4252.0,100.5978,100.6633,100.392,100.4949,4252.0
2022-11-07 10:45:00,107.41,107.53,107.16,107.37,12791.0,100.4856,100.5978,100.2517,100.4481,12791.0
2022-11-07 10:50:00,107.37,108.04,107.24,107.94,10071.0,100.4481,101.0749,100.3265,100.9814,10071.0
2022-11-07 10:55:00,107.9,108.07,107.82,108.0,2450.0,100.944,101.103,100.8691,101.0375,2450.0
2022-11-07 11:00:00,107.96,108.51,107.87,108.36,6491.0,101.0001,101.5146,100.9159,101.3743,6491.0
2022-11-07 11:05:00,108.36,108.37,108.01,108.02,2547.0,101.3743,101.3837,101.0469,101.0562,2547.0
2022-11-07 11:10:00,108.0,108.04,107.82,107.88,4857.0,101.0375,101.0749,100.8691,100.9253,4857.0
2022-11-07 11:15:00,107.98,108.32,107.96,108.3,2425.0,101.0188,101.3369,101.0001,101.3182,2425.0
2022-11-07 11:20:00,108.2,108.31,108.0,108.15,3902.0,101.2246,101.3275,101.0375,101.1779,3902.0
2022-11-07 11:25:00,108.13,108.56,108.08,108.45,4359.0,101.1591,101.5614,101.1124,101.4585,4359.0
2022-11-07 11:30:00,108.45,108.5,108.22,108.29,3913.0,101.4585,101.5053,101.2433,101.3088,3913.0
2022-11-07 11:35:00,108.35,108.69,108.3,108.58,7813.0,101.365,101.683,101.3182,101.5801,7813.0
2022-11-07 11:40:00,108.44,108.5,108.09,108.23,7655.0,101.4492,101.5053,101.1217,101.2527,7655.0
2022-11-07 11:45:00,108.23,108.36,108.19,108.33,8348.0,101.2527,101.3743,101.2153,101.3463,8348.0
2022-11-07 11:50:00,108.33,108.44,108.02,108.22,7189.0,101.3463,101.4492,101.0562,101.2433,7189.0
2022-11-07 11:55:00,108.25,108.25,107.98,108.06,4523.0,101.2714,101.2714,101.0188,101.0937,4523.0
2022-11-07 12:00:00,107.97,108.08,107.89,108.08,5855.0,101.0095,101.1124,100.9346,101.1124,5855.0
2022-11-07 12:05:00,107.95,108.42,107.92,108.37,3636.0,100.9907,101.4304,100.9627,101.3837,3636.0
2022-11-07 12:10:00,108.36,108.51,108.35,108.39,5433.0,101.3743,101.5146,101.365,101.4024,5433.0
2022-11-07 12:15:00,108.38,108.48,108.26,108.48,8725.0,101.393,101.4866,101.2808,101.4866,8725.0
2022-11-07 12:20:00,108.43,108.6,108.4,108.44,7700.0,101.4398,101.5988,101.4117,101.4492,7700.0
2022-11-07 12:25:00,108.43,108.46,108.19,108.2,4840.0,101.4398,101.4679,101.2153,101.2246,4840.0
2022-11-07 12:30:00,108.2,108.27,108.06,108.06,2300.0,101.2246,101.2901,101.0937,101.0937,2300.0
2022-11-07 12:35:00,108.06,108.18,107.93,108.14,6213.0,101.0937,101.2059,100.972,101.1685,6213.0
2022-11-07 12:40:00,108.18,108.29,108.11,108.11,4010.0,101.2059,101.3088,101.1404,101.1404,4010.0
2022-11-07 12:45:00,108.07,108.1,107.71,107.77,7197.0,101.103,101.1311,100.7662,100.8224,7197.0
2022-11-07 12:50:00,107.72,107.72,107.35,107.39,3101.0,100.7756,100.7756,100.4294,100.4669,3101.0
2022-11-07 12:55:00,107.31,107.47,107.24,107.33,6008.0,100.392,100.5417,100.3265,100.4107,6008.0
2022-11-07 13:00:00,107.34,107.54,107.34,107.47,9436.0,100.4201,100.6072,100.4201,100.5417,9436.0
2022-11-07 13:05:00,107.53,107.88,107.49,107.87,3602.0,100.5978,100.9253,100.5604,100.9159,3602.0
2022-11-07 13:10:00,107.82,107.86,107.78,107.83,3210.0,100.8691,100.9066,100.8317,100.8785,3210.0
2022-11-07 13:15:00,107.82,107.87,107.75,107.77,2976.0,100.8691,100.9159,100.8036,100.8224,2976.0
2022-11-07 13:20:00,107.68,107.68,107.38,107.38,3313.0,100.7382,100.7382,100.4575,100.4575,3313.0
2022-11-07 13:25:00,107.39,107.47,107.29,107.32,3295.0,100.4669,100.5417,100.3733,100.4014,3295.0
2022-11-07 13:30:00,107.35,107.42,107.27,107.28,3442.0,100.4294,100.4949,100.3546,100.3639,3442.0
2022-11-07 13:35:00,107.28,107.34,107.19,107.29,4400.0,100.3639,100.4201,100.2797,100.3733,4400.0
2022-11-07 13:40:00,107.31,107.34,107.09,107.26,9442.0,100.392,100.4201,100.1862,100.3452,9442.0
2022-11-07 13:45:00,107.28,107.38,107.23,107.31,11121.0,100.3639,100.4575,100.3172,100.392,11121.0
2022-11-07 13:50:00,107.29,107.36,107.28,107.36,3013.0,100.3733,100.4388,100.3639,100.4388,3013.0
2022-11-07 13:55:00,107.33,107.44,107.23,107.44,3559.0,100.4107,100.5136,100.3172,100.5136,3559.0
2022-11-07 14:00:00,107.47,107.54,107.44,107.47,3256.0,100.5417,100.6072,100.5136,100.5417,3256.0
2022-11-07 14:05:00,107.47,107.72,107.46,107.67,4734.0,100.5417,100.7756,100.5323,100.7288,4734.0
2022-11-07 14:10:00,107.73,108.3,107.73,108.3,12770.0,100.7849,101.3182,100.7849,101.3182,12770.0
2022-11-07 14:15:00,108.3,108.61,108.3,108.61,7629.0,101.3182,101.6082,101.3182,101.6082,7629.0
2022-11-07 14:20:00,108.56,108.67,108.53,108.67,3744.0,101.5614,101.6643,101.5334,101.6643,3744.0
2022-11-07 14:25:00,108.73,108.76,108.57,108.76,4308.0,101.7205,101.7485,101.5708,101.7485,4308.0
2022-11-07 14:30:00,108.78,108.81,108.57,108.65,6632.0,101.7672,101.7953,101.5708,101.6456,6632.0
2022-11-07 14:35:00,108.66,108.87,108.65,108.84,7862.0,101.655,101.8514,101.6456,101.8234,7862.0
2022-11-07 14:40:00,108.81,108.85,108.68,108.7,6155.0,101.7953,101.8327,101.6737,101.6924,6155.0
2022-11-07 14:45:00,108.63,108.67,108.45,108.57,4915.0,101.6269,101.6643,101.4585,101.5708,4915.0
2022-11-07 14:50:00,108.53,108.53,108.32,108.46,5081.0,101.5334,101.5334,101.3369,101.4679,5081.0
2022-11-07 14:55:00,108.46,108.46,108.22,108.25,8044.0,101.4679,101.4679,101.2433,101.2714,8044.0
2022-11-07 15:00:00,108.28,108.42,108.27,108.4,3651.0,101.2995,101.4304,101.2901,101.4117,3651.0
2022-11-07 15:05:00,108.42,108.42,108.24,108.28,3830.0,101.4304,101.4304,101.2621,101.2995,3830.0
2022-11-07 15:10:00,108.3,108.52,108.22,108.52,5917.0,101.3182,101.524,101.2433,101.524,5917.0
2022-11-07 15:15:00,108.6,108.79,108.6,108.78,4890.0,101.5988,101.7766,101.5988,101.7672,4890.0
2022-11-07 15:20:00,108.81,108.86,108.67,108.86,3760.0,101.7953,101.8421,101.6643,101.8421,3760.0
2022-11-07 15:25:00,108.82,108.87,108.69,108.75,5141.0,101.8047,101.8514,101.683,101.7392,5141.0
2022-11-07 15:30:00,108.7,108.85,108.68,108.79,5435.0,101.6924,101.8327,101.6737,101.7766,5435.0
2022-11-07 15:35:00,108.74,108.79,108.54,108.6,8538.0,101.7298,101.7766,101.5427,101.5988,8538.0
2022-11-07 15:40:00,108.62,108.64,108.48,108.48,5807.0,101.6176,101.6363,101.4866,101.4866,5807.0
2022-11-07 15:45:00,108.52,108.56,108.38,108.43,15232.0,101.524,101.5614,101.393,101.4398,15232.0
2022-11-07 15:50:00,108.37,108.46,108.15,108.21,27686.0,101.3837,101.4679,101.1779,101.234,27686.0
2022-11-07 15:55:00,108.19,108.24,107.92,108.1,73708.0,101.2153,101.2621,100.9627,101.1311,73708.0
2022-11-08 09:30:00,108.56,108.94,107.52,107.52,9919.0,101.5614,101.9169,100.5885,100.5885,9919.0
2022-11-08 09:35:00,107.52,107.52,106.83,106.97,2730.0,100.5885,100.5885,99.943,100.0739,2730.0
2022-11-08 09:40:00,106.97,106.97,106.22,106.23,8618.0,100.0739,100.0739,99.3723,99.3816,8618.0
2022-11-08 09:45:00,106.5,106.5,104.82,105.33,28196.0,99.6342,99.6342,98.0625,98.5397,28196.0
2022-11-08 09:50:00,105.3,105.77,104.81,105.73,58319.0,98.5116,98.9513,98.0532,98.9139,58319.0
2022-11-08 09:55:00,105.47,105.72,105.21,105.72,9378.0,98.6706,98.9045,98.4274,98.9045,9378.0
2022-11-08 10:00:00,105.65,105.66,105.15,105.25,5327.0,98.839,98.8484,98.3713,98.4648,5327.0
2022-11-08 10:05:00,105.37,105.47,104.44,104.69,19100.0,98.5771,98.6706,97.707,97.9409,19100.0
2022-11-08 10:10:00,104.71,105.2,104.04,104.52,16343.0,97.9596,98.418,97.3328,97.7819,16343.0
2022-11-08 10:15:00,104.41,104.67,104.08,104.48,14789.0,97.679,97.9222,97.3702,97.7445,14789.0
2022-11-08 10:20:00,104.53,104.78,104.36,104.49,33101.0,97.7912,98.0251,97.6322,97.7538,33101.0
2022-11-08 10:25:00,104.78,105.36,104.73,105.36,14832.0,98.0251,98.5677,97.9783,98.5677,14832.0
2022-11-08 10:30:00,105.2,105.45,104.88,105.39,20022.0,98.418,98.6519,98.1187,98.5958,20022.0
2022-11-08 10:35:00,105.39,105.47,105.22,105.3,11903.0,98.5958,98.6706,98.4367,98.5116,11903.0
2022-11-08 10:40:00,105.31,105.53,105.27,105.5,6312.0,98.5209,98.7268,98.4835,98.6987,6312.0
2022-11-08 10:45:00,105.39,105.54,105.12,105.26,12924.0,98.5958,98.7361,98.3432,98.4742,12924.0
2022-11-08 10:50:00,105.31,105.5,105.22,105.22,4138.0,98.5209,98.6987,98.4367,98.4367,4138.0
2022-11-08 10:55:00,105.23,105.31,104.78,104.96,19602.0,98.4461,98.5209,98.0251,98.1935,19602.0
2022-11-08 11:00:00,104.96,105.09,104.74,104.97,11617.0,98.1935,98.3151,97.9877,98.2029,11617.0
2022-11-08 11:05:00,105.0,105.11,104.92,104.97,11270.0,98.2309,98.3338,98.1561,98.2029,11270.0
2022-11-08 11:10:00,105.0,105.34,104.97,105.25,17539.0,98.2309,98.549,98.2029,98.4648,17539.0
2022-11-08 11:15:00,105.22,105.34,105.07,105.31,11327.0,98.4367,98.549,98.2964,98.5209,11327.0
2022-11-08 11:20:00,105.34,105.83,105.33,105.74,8585.0,98.549,99.0074,98.5397,98.9232,8585.0
2022-11-08 11:25:00,105.76,105.84,105.53,105.53,8539.0,98.9419,99.0168,98.7268,98.7268,8539.0
2022-11-08 11:30:00,105.54,105.86,105.5,105.86,7799.0,98.7361,99.0355,98.6987,99.0355,7799.0
2022-11-08 11:35:00,105.77,105.94,105.75,105.85,15350.0,98.9513,99.1103,98.9326,99.0261,15350.0
2022-11-08 11:40:00,105.91,106.0,105.73,105.76,15316.0,99.0823,99.1665,98.9139,98.9419,15316.0
2022-11-08 11:45:00,105.7,105.74,105.51,105.62,9461.0,98.8858,98.9232,98.708,98.811,9461.0
2022-11-08 11:50:00,105.62,105.69,105.36,105.4,6208.0,98.811,98.8764,98.5677,98.6051,6208.0
2022-11-08 11:55:00,105.39,105.4,105.12,105.13,8247.0,98.5958,98.6051,98.3432,98.3525,8247.0
2022-11-08 12:00:00,105.12,105.18,104.85,104.97,20796.0,98.3432,98.3993,98.0906,98.2029,20796.0
2022-11-08 12:05:00,104.96,105.14,104.79,105.09,28312.0,98.1935,98.3619,98.0345,98.3151,28312.0
2022-11-08 12:10:00,105.19,105.25,104.94,105.07,15941.0,98.4087,98.4648,98.1748,98.2964,15941.0
2022-11-08 12:15:00,105.07,105.1,104.7,104.79,34207.0,98.2964,98.3245,97.9503,98.0345,34207.0
2022-11-08 12:20:00,104.83,105.09,104.55,105.09,18172.0,98.0719,98.3151,97.8099,98.3151,18172.0
2022-11-08 12:25:00,105.09,105.1,104.92,105.01,7958.0,98.3151,98.3245,98.1561,98.2403,7958.0
2022-11-08 12:30:00,105.01,105.04,104.73,104.73,10781.0,98.2403,98.2683,97.9783,97.9783,10781.0
2022-11-08 12:35:00,104.77,104.91,104.71,104.78,9057.0,98.0158,98.1467,97.9596,98.0251,9057.0
2022-11-08 12:40:00,104.8,104.84,104.7,104.8,4942.0,98.0438,98.0812,97.9503,98.0438,4942.0
2022-11-08 12:45:00,104.84,104.88,104.7,104.76,7603.0,98.0812,98.1187,97.9503,98.0064,7603.0
2022-11-08 12:50:00,104.74,104.81,104.6,104.79,7174.0,97.9877,98.0532,97.8567,98.0345,7174.0
2022-11-08 12:55:00,104.82,105.11,104.78,104.97,20807.0,98.0625,98.3338,98.0251,98.2029,20807.0
2022-11-08 13:00:00,105.06,105.23,104.97,105.15,22002.0,98.2871,98.4461,98.2029,98.3713,22002.0
2022-11-08 13:05:00,105.08,105.14,104.99,105.14,7339.0,98.3058,98.3619,98.2216,98.3619,7339.0
2022-11-08 13:10:00,105.07,105.11,104.84,104.84,8407.0,98.2964,98.3338,98.0812,98.0812,8407.0
2022-11-08 13:15:00,104.87,104.87,104.58,104.58,7718.0,98.1093,98.1093,97.838,97.838,7718.0
2022-11-08 13:20:00,104.55,104.55,103.88,104.1,22736.0,97.8099,97.8099,97.1831,97.3889,22736.0
2022-11-08 13:25:00,104.06,104.06,103.53,103.58,7752.0,97.3515,97.3515,96.8557,96.9025,7752.0
2022-11-08 13:30:00,103.56,103.56,103.34,103.43,16702.0,96.8838,96.8838,96.6779,96.7621,16702.0
2022-11-08 13:35:00,103.42,103.8,103.42,103.8,15040.0,96.7528,97.1083,96.7528,97.1083,15040.0
2022-11-08 13:40:00,103.86,104.05,103.83,103.88,8436.0,97.1644,97.3422,97.1364,97.1831,8436.0
2022-11-08 13:45:00,103.92,104.03,103.91,104.01,3759.0,97.2206,97.3235,97.2112,97.3047,3759.0
2022-11-08 13:50:00,103.98,104.04,103.7,103.74,5687.0,97.2767,97.3328,97.0147,97.0522,5687.0
2022-11-08 13:55:00,103.79,103.94,103.49,103.84,15969.0,97.0989,97.2393,96.8183,97.1457,15969.0
2022-11-08 14:00:00,103.85,103.97,103.84,103.96,11084.0,97.1551,97.2673,97.1457,97.258,11084.0
2022-11-08 14:05:00,103.92,103.97,103.43,103.43,16888.0,97.2206,97.2673,96.7621,96.7621,16888.0
2022-11-08 14:10:00,103.37,103.57,103.37,103.53,6594.0,96.706,96.8931,96.706,96.8557,6594.0
2022-11-08 14:15:00,103.53,103.63,103.36,103.38,9860.0,96.8557,96.9492,96.6967,96.7154,9860.0
2022-11-08 14:20:00,103.32,103.33,102.69,102.69,11657.0,96.6592,96.6686,96.0698,96.0698,11657.0
2022-11-08 14:25:00,102.55,102.62,102.12,102.12,24983.0,95.9389,96.0044,95.5366,95.5366,24983.0
2022-11-08 14:30:00,102.08,102.39,101.89,102.34,17707.0,95.4992,95.7892,95.3214,95.7424,17707.0
2022-11-08 14:35:00,102.34,102.99,102.28,102.94,16644.0,95.7424,96.3505,95.6863,96.3037,16644.0
2022-11-08 14:40:00,102.9,103.28,102.88,103.27,28586.0,96.2663,96.6218,96.2476,96.6125,28586.0
2022-11-08 14:45:00,103.16,103.26,102.96,103.24,20476.0,96.5095,96.6031,96.3224,96.5844,20476.0
2022-11-08 14:50:00,103.26,103.4,103.2,103.38,10631.0,96.6031,96.7341,96.547,96.7154,10631.0
2022-11-08 14:55:00,103.37,103.46,103.26,103.29,10085.0,96.706,96.7902,96.6031,96.6312,10085.0
2022-11-08 15:00:00,103.29,103.75,103.23,103.65,11968.0,96.6312,97.0615,96.575,96.968,11968.0
2022-11-08 15:05:00,103.64,103.68,103.48,103.48,16099.0,96.9586,96.996,96.8089,96.8089,16099.0
2022-11-08 15:10:00,103.48,103.79,103.45,103.61,8764.0,96.8089,97.0989,96.7809,96.9305,8764.0
2022-11-08 15:15:00,103.62,103.71,103.6,103.62,8777.0,96.9399,97.0241,96.9212,96.9399,8777.0
2022-11-08 15:20:00,103.64,103.69,103.34,103.52,10084.0,96.9586,97.0054,96.6779,96.8463,10084.0
2022-11-08 15:25:00,103.48,103.71,103.31,103.68,18106.0,96.8089,97.0241,96.6499,96.996,18106.0
2022-11-08 15:30:00,103.68,103.99,103.67,103.98,10800.0,96.996,97.286,96.9867,97.2767,10800.0
2022-11-08 15:35:00,104.0,104.01,103.68,103.71,11518.0,97.2954,97.3047,96.996,97.0241,11518.0
2022-11-08 15:40:00,103.7,103.89,103.67,103.72,15395.0,97.0147,97.1925,96.9867,97.0334,15395.0
2022-11-08 15:45:00,103.75,103.93,103.68,103.76,21283.0,97.0615,97.2299,96.996,97.0709,21283.0
2022-11-08 15:50:00,103.79,103.79,103.48,103.56,45144.0,97.0989,97.0989,96.8089,96.8838,45144.0
2022-11-08 15:55:00,103.54,103.55,103.25,103.35,90372.0,96.865,96.8744,96.5937,96.6873,90372.0
2022-11-09 09:30:00,102.18,102.38,101.78,102.07,11840.0,95.5927,95.7798,95.2185,95.4898,11840.0
2022-11-09 09:35:00,102.25,103.02,102.16,103.02,8878.0,95.6582,96.3786,95.574,96.3786,8878.0
2022-11-09 09:40:00,103.05,103.73,102.96,103.45,16729.0,96.4066,97.0428,96.3224,96.7809,16729.0
2022-11-09 09:45:00,103.75,104.76,103.68,104.59,6929.0,97.0615,98.0064,96.996,97.8474,6929.0
2022-11-09 09:50:00,104.44,104.47,103.9,103.99,6820.0,97.707,97.7351,97.2018,97.286,6820.0
2022-11-09 09:55:00,103.87,104.23,103.68,104.05,9396.0,97.1738,97.5106,96.996,97.3422,9396.0
2022-11-09 10:00:00,103.85,104.75,103.79,104.59,7637.0,97.1551,97.997,97.0989,97.8474,7637.0
2022-11-09 10:05:00,104.72,105.32,104.69,105.0,15156.0,97.969,98.5303,97.9409,98.2309,15156.0
2022-11-09 10:10:00,104.89,104.89,104.48,104.75,7625.0,98.128,98.128,97.7445,97.997,7625.0
2022-11-09 10:15:00,104.84,105.12,104.57,105.07,19724.0,98.0812,98.3432,97.8286,98.2964,19724.0
2022-11-09 10:20:00,105.07,105.55,105.05,105.49,20963.0,98.2964,98.7455,98.2777,98.6893,20963.0
2022-11-09 10:25:00,105.49,105.59,104.87,105.18,18648.0,98.6893,98.7829,98.1093,98.3993,18648.0
2022-11-09 10:30:00,105.13,105.33,104.59,105.0,12315.0,98.3525,98.5397,97.8474,98.2309,12315.0
2022-11-09 10:35:00,104.99,105.18,104.82,104.9,16850.0,98.2216,98.3993,98.0625,98.1374,16850.0
2022-11-09 10:40:00,105.0,105.33,104.8,105.3,8453.0,98.2309,98.5397,98.0438,98.5116,8453.0
2022-11-09 10:45:00,105.3,105.8,105.29,105.7,12826.0,98.5116,98.9794,98.5022,98.8858,12826.0
2022-11-09 10:50:00,105.8,105.99,105.46,105.47,19082.0,98.9794,99.1571,98.6613,98.6706,19082.0
2022-11-09 10:55:00,105.44,105.44,105.01,105.17,11785.0,98.6426,98.6426,98.2403,98.39,11785.0
2022-11-09 11:00:00,105.13,105.31,104.95,105.23,15908.0,98.3525,98.5209,98.1842,98.4461,15908.0
2022-11-09 11:05:00,105.2,105.5,105.05,105.5,16018.0,98.418,98.6987,98.2777,98.6987,16018.0
2022-11-09 11:10:00,105.43,105.78,105.37,105.73,3402.0,98.6332,98.9606,98.5771,98.9139,3402.0
2022-11-09 11:15:00,105.65,105.99,105.62,105.73,26112.0,98.839,99.1571,98.811,98.9139,26112.0
2022-11-09 11:20:00,105.74,105.75,105.13,105.42,9166.0,98.9232,98.9326,98.3525,98.6239,9166.0
2022-11-09 11:25:00,105.5,105.87,105.42,105.5,13648.0,98.6987,99.0448,98.6239,98.6987,13648.0
2022-11-09 11:30:00,105.31,105.31,104.98,105.1,10188.0,98.5209,98.5209,98.2122,98.3245,10188.0
2022-11-09 11:35:00,105.18,105.49,105.1,105.45,10464.0,98.3993,98.6893,98.3245,98.6519,10464.0
2022-11-09 11:40:00,105.51,105.76,105.46,105.73,16333.0,98.708,98.9419,98.6613,98.9139,16333.0
2022-11-09 11:45:00,105.64,105.71,105.31,105.48,15368.0,98.8297,98.8952,98.5209,98.68,15368.0
2022-11-09 11:50:00,105.52,105.78,105.52,105.57,12899.0,98.7174,98.9606,98.7174,98.7642,12899.0
2022-11-09 11:55:00,105.59,105.71,105.07,105.2,23038.0,98.7829,98.8952,98.2964,98.418,23038.0
2022-11-09 12:00:00,105.12,105.31,105.01,105.01,9723.0,98.3432,98.5209,98.2403,98.2403,9723.0
2022-11-09 12:05:00,105.01,105.04,104.72,104.93,12981.0,98.2403,98.2683,97.969,98.1654,12981.0
2022-11-09 12:10:00,104.97,105.05,104.88,104.96,4993.0,98.2029,98.2777,98.1187,98.1935,4993.0
2022-11-09 12:15:00,104.98,104.98,104.68,104.76,5737.0,98.2122,98.2122,97.9316,98.0064,5737.0
2022-11-09 12:20:00,104.8,104.8,104.38,104.39,6121.0,98.0438,98.0438,97.6509,97.6603,6121.0
2022-11-09 12:25:00,104.38,104.54,104.17,104.54,6242.0,97.6509,97.8006,97.4544,97.8006,6242.0
2022-11-09 12:30:00,104.59,104.7,104.55,104.62,6086.0,97.8474,97.9503,97.8099,97.8754,6086.0
2022-11-09 12:35:00,104.66,104.71,104.28,104.38,10633.0,97.9128,97.9596,97.5573,97.6509,10633.0
2022-11-09 12:40:00,104.27,104.32,103.85,103.9,6340.0,97.548,97.5948,97.1551,97.2018,6340.0
2022-11-09 12:45:00,104.03,104.15,103.95,104.15,6921.0,97.3235,97.4357,97.2486,97.4357,6921.0
2022-11-09 12:50:00,104.11,104.35,104.0,104.0,10064.0,97.3983,97.6228,97.2954,97.2954,10064.0
2022-11-09 12:55:00,104.0,104.29,103.93,104.17,5261.0,97.2954,97.5667,97.2299,97.4544,5261.0
2022-11-09 13:00:00,104.11,104.37,103.96,104.0,9132.0,97.3983,97.6415,97.258,97.2954,9132.0
2022-11-09 13:05:00,103.89,104.12,103.89,104.11,4095.0,97.1925,97.4077,97.1925,97.3983,4095.0
2022-11-09 13:10:00,104.06,104.13,103.91,104.02,5491.0,97.3515,97.417,97.2112,97.3141,5491.0
2022-11-09 13:15:00,104.07,104.2,103.91,104.1,5452.0,97.3609,97.4825,97.2112,97.3889,5452.0
2022-11-09 13:20:00,104.06,104.15,103.83,103.88,8858.0,97.3515,97.4357,97.1364,97.1831,8858.0
2022-11-09 13:25:00,103.82,104.06,103.78,103.84,6794.0,97.127,97.3515,97.0896,97.1457,6794.0
2022-11-09 13:30:00,103.84,103.84,103.46,103.46,10068.0,97.1457,97.1457,96.7902,96.7902,10068.0
2022-11-09 13:35:00,103.42,103.46,103.31,103.33,2434.0,96.7528,96.7902,96.6499,96.6686,2434.0
2022-11-09 13:40:00,103.33,103.53,103.32,103.46,8366.0,96.6686,96.8557,96.6592,96.7902,8366.0
2022-11-09 13:45:00,103.42,103.43,103.2,103.28,8981.0,96.7528,96.7621,96.547,96.6218,8981.0
2022-11-09 13:50:00,103.29,103.33,103.13,103.13,8244.0,96.6312,96.6686,96.4815,96.4815,8244.0
2022-11-09 13:55:00,103.07,103.21,102.85,103.2,14015.0,96.4253,96.5563,96.2195,96.547,14015.0
2022-11-09 14:00:00,103.26,103.29,102.96,103.04,11160.0,96.6031,96.6312,96.3224,96.3973,11160.0
2022-11-09 14:05:00,102.97,103.54,102.97,103.5,16397.0,96.3318,96.865,96.3318,96.8276,16397.0
2022-11-09 14:10:00,103.5,103.54,103.28,103.5,19711.0,96.8276,96.865,96.6218,96.8276,19711.0
2022-11-09 14:15:00,103.57,103.68,103.36,103.62,9137.0,96.8931,96.996,96.6967,96.9399,9137.0
2022-11-09 14:20:00,103.68,103.78,103.41,103.54,9199.0,96.996,97.0896,96.7434,96.865,9199.0
2022-11-09 14:25:00,103.58,103.7,103.45,103.45,4764.0,96.9025,97.0147,96.7809,96.7809,4764.0
2022-11-09 14:30:00,103.43,103.43,103.29,103.32,8925.0,96.7621,96.7621,96.6312,96.6592,8925.0
2022-11-09 14:35:00,103.3,103.42,103.28,103.33,7310.0,96.6405,96.7528,96.6218,96.6686,7310.0
2022-11-09 14:40:00,103.32,103.66,103.28,103.57,9518.0,96.6592,96.9773,96.6218,96.8931,9518.0
2022-11-09 14:45:00,103.59,103.67,103.47,103.59,7179.0,96.9118,96.9867,96.7996,96.9118,7179.0
2022-11-09 14:50:00,103.54,103.54,103.33,103.43,10549.0,96.865,96.865,96.6686,96.7621,10549.0
2022-11-09 14:55:00,103.39,103.4,103.24,103.29,11084.0,96.7247,96.7341,96.5844,96.6312,11084.0
2022-11-09 15:00:00,103.31,103.47,103.3,103.45,13596.0,96.6499,96.7996,96.6405,96.7809,13596.0
2022-11-09 15:05:00,103.48,103.79,103.45,103.72,10683.0,96.8089,97.0989,96.7809,97.0334,10683.0
2022-11-09 15:10:00,103.72,103.72,103.39,103.47,14702.0,97.0334,97.0334,96.7247,96.7996,14702.0
2022-11-09 15:15:00,103.42,103.75,103.39,103.71,10341.0,96.7528,97.0615,96.7247,97.0241,10341.0
2022-11-09 15:20:00,103.69,103.78,103.42,103.43,11206.0,97.0054,97.0896,96.7528,96.7621,11206.0
2022-11-09 15:25:00,103.46,103.48,103.32,103.36,14425.0,96.7902,96.8089,96.6592,96.6967,14425.0
2022-11-09 15:30:00,103.32,103.35,102.93,103.05,20814.0,96.6592,96.6873,96.2944,96.4066,20814.0
2022-11-09 15:35:00,103.05,103.05,102.74,102.74,20196.0,96.4066,96.4066,96.1166,96.1166,20196.0
2022-11-09 15:40:00,102.67,102.85,102.51,102.67,24470.0,96.0511,96.2195,95.9015,96.0511,24470.0
2022-11-09 15:45:00,102.68,102.8,102.13,102.21,41105.0,96.0605,96.1728,95.5459,95.6208,41105.0
2022-11-09 15:50:00,102.22,102.62,102.13,102.41,50757.0,95.6301,96.0044,95.5459,95.8079,50757.0
2022-11-09 15:55:00,102.39,102.45,102.16,102.17,105589.0,95.7892,95.8453,95.574,95.5834,105589.0
2022-11-10 09:30:00,107.46,108.99,106.93,108.71,38695.0,100.5323,101.9637,100.0365,101.7018,38695.0
2022-11-10 09:35:00,108.71,108.86,107.24,108.84,25958.0,101.7018,101.8421,100.3265,101.8234,25958.0
2022-11-10 09:40:00,108.57,108.8,107.47,107.76,25666.0,101.5708,101.786,100.5417,100.813,25666.0
2022-11-10 09:45:00,107.73,108.71,107.6,108.46,29745.0,100.7849,101.7018,100.6633,101.4679,29745.0
2022-11-10 09:50:00,108.61,110.17,108.11,110.0,34807.0,101.6082,103.0676,101.1404,102.9086,34807.0
2022-11-10 09:55:00,109.89,111.35,109.84,111.03,22050.0,102.8057,104.1716,102.7589,103.8722,22050.0
2022-11-10 10:00:00,110.98,111.46,110.73,110.96,29323.0,103.8254,104.2745,103.5915,103.8067,29323.0
2022-11-10 10:05:00,110.86,111.31,110.67,111.3,29091.0,103.7131,104.1341,103.5354,104.1248,29091.0
2022-11-10 10:10:00,111.36,111.74,110.95,110.95,14443.0,104.1809,104.5364,103.7973,103.7973,14443.0
2022-11-10 10:15:00,110.94,111.63,110.93,111.53,10727.0,103.788,104.4335,103.7786,104.34,10727.0
2022-11-10 10:20:00,111.64,112.72,111.4,112.68,16667.0,104.4429,105.4532,104.2183,105.4158,16667.0
2022-11-10 10:25:00,112.49,112.83,112.07,112.21,44406.0,105.2381,105.5561,104.8451,104.9761,44406.0
2022-11-10 10:30:00,112.3,112.42,110.53,110.62,36694.0,105.0603,105.1726,103.4044,103.4886,36694.0
2022-11-10 10:35:00,110.62,110.79,110.09,110.28,27613.0,103.4886,103.6477,102.9928,103.1705,27613.0
2022-11-10 10:40:00,110.34,111.22,110.01,111.22,26436.0,103.2267,104.0499,102.9179,104.0499,26436.0
2022-11-10 10:45:00,111.1,111.18,110.65,111.01,28823.0,103.9377,104.0125,103.5167,103.8535,28823.0
2022-11-10 10:50:00,111.03,111.41,110.93,111.01,18093.0,103.8722,104.2277,103.7786,103.8535,18093.0
2022-11-10 10:55:00,110.74,111.07,110.61,111.02,8839.0,103.6009,103.9096,103.4793,103.8628,8839.0
2022-11-10 11:00:00,110.97,111.08,110.51,111.01,10218.0,103.8161,103.919,103.3857,103.8535,10218.0
2022-11-10 11:05:00,110.91,111.05,110.7,110.86,7083.0,103.7599,103.8909,103.5635,103.7131,7083.0
2022-11-10 11:10:00,110.8,111.31,110.43,111.21,15577.0,103.657,104.1341,103.3109,104.0406,15577.0
2022-11-10 11:15:00,111.23,111.23,110.71,110.87,10921.0,104.0593,104.0593,103.5728,103.7225,10921.0
2022-11-10 11:20:00,110.89,110.96,110.5,110.5,6447.0,103.7412,103.8067,103.3764,103.3764,6447.0
2022-11-10 11:25:00,110.39,110.66,110.39,110.5,7382.0,103.2734,103.526,103.2734,103.3764,7382.0
2022-11-10 11:30:00,110.58,111.31,110.52,111.31,9819.0,103.4512,104.1341,103.3951,104.1341,9819.0
2022-11-10 11:35:00,111.28,111.49,111.05,111.49,6933.0,104.1061,104.3025,103.8909,104.3025,6933.0
2022-11-10 11:40:00,111.57,111.57,111.18,111.18,6542.0,104.3774,104.3774,104.0125,104.0125,6542.0
2022-11-10 11:45:00,111.29,111.5,111.29,111.35,7740.0,104.1154,104.3119,104.1154,104.1716,7740.0
2022-11-10 11:50:00,111.38,111.6,111.36,111.59,6070.0,104.1996,104.4054,104.1809,104.3961,6070.0
2022-11-10 11:55:00,111.6,112.05,111.6,111.87,11341.0,104.4054,104.8264,104.4054,104.658,11341.0
2022-11-10 12:00:00,111.87,112.05,111.7,112.01,8413.0,104.658,104.8264,104.499,104.789,8413.0
2022-11-10 12:05:00,111.9,111.9,110.95,110.97,8851.0,104.6861,104.6861,103.7973,103.8161,8851.0
2022-11-10 12:10:00,110.83,111.07,110.7,110.8,7509.0,103.6851,103.9096,103.5635,103.657,7509.0
2022-11-10 12:15:00,110.86,111.21,110.86,111.19,6447.0,103.7131,104.0406,103.7131,104.0219,6447.0
2022-11-10 12:20:00,111.22,111.33,111.12,111.19,6737.0,104.0499,104.1528,103.9564,104.0219,6737.0
2022-11-10 12:25:00,111.26,111.28,110.69,110.79,4277.0,104.0874,104.1061,103.5541,103.6477,4277.0
2022-11-10 12:30:00,110.79,110.89,110.65,110.71,9325.0,103.6477,103.7412,103.5167,103.5728,9325.0
2022-11-10 12:35:00,110.76,110.86,110.5,110.5,5188.0,103.6196,103.7131,103.3764,103.3764,5188.0
2022-11-10 12:40:00,110.5,110.65,110.34,110.65,7862.0,103.3764,103.5167,103.2267,103.5167,7862.0
2022-11-10 12:45:00,110.6,110.6,110.2,110.36,5870.0,103.4699,103.4699,103.0957,103.2454,5870.0
2022-11-10 12:50:00,110.45,110.58,110.01,110.01,5942.0,103.3296,103.4512,102.9179,102.9179,5942.0
2022-11-10 12:55:00,110.09,110.32,109.65,109.78,12125.0,102.9928,103.208,102.5812,102.7028,12125.0
2022-11-10 13:00:00,109.69,110.18,109.69,110.16,5912.0,102.6186,103.077,102.6186,103.0583,5912.0
2022-11-10 13:05:00,110.13,110.24,109.99,110.17,7313.0,103.0302,103.1331,102.8992,103.0676,7313.0
2022-11-10 13:10:00,110.17,110.19,109.98,110.08,2931.0,103.0676,103.0863,102.8899,102.9834,2931.0
2022-11-10 13:15:00,110.2,110.21,109.85,109.97,4543.0,103.0957,103.1051,102.7683,102.8805,4543.0
2022-11-10 13:20:00,110.0,110.06,109.62,109.62,4194.0,102.9086,102.9647,102.5531,102.5531,4194.0
2022-11-10 13:25:00,109.67,110.0,109.65,109.84,6983.0,102.5999,102.9086,102.5812,102.7589,6983.0
2022-11-10 13:30:00,109.8,109.87,109.37,109.48,6621.0,102.7215,102.787,102.3192,102.4221,6621.0
2022-11-10 13:35:00,109.5,109.62,109.5,109.53,3821.0,102.4408,102.5531,102.4408,102.4689,3821.0
2022-11-10 13:40:00,109.58,109.99,109.58,109.88,19830.0,102.5157,102.8992,102.5157,102.7963,19830.0
2022-11-10 13:45:00,109.92,109.92,109.59,109.78,9463.0,102.8337,102.8337,102.525,102.7028,9463.0
2022-11-10 13:50:00,109.79,109.79,109.45,109.64,7280.0,102.7121,102.7121,102.394,102.5718,7280.0
2022-11-10 13:55:00,109.6,109.73,109.55,109.62,4871.0,102.5344,102.656,102.4876,102.5531,4871.0
2022-11-10 14:00:00,109.57,109.7,109.48,109.63,4000.0,102.5063,102.6279,102.4221,102.5624,4000.0
2022-11-10 14:05:00,109.58,109.7,109.45,109.69,7507.0,102.5157,102.6279,102.394,102.6186,7507.0
2022-11-10 14:10:00,109.69,109.73,109.55,109.55,8303.0,102.6186,102.656,102.4876,102.4876,8303.0
2022-11-10 14:15:00,109.54,109.54,109.28,109.28,5120.0,102.4782,102.4782,102.235,102.235,5120.0
2022-11-10 14:20:00,109.28,109.39,109.09,109.13,9952.0,102.235,102.3379,102.0573,102.0947,9952.0
2022-11-10 14:25:00,109.13,109.61,109.08,109.46,10803.0,102.0947,102.5437,102.0479,102.4034,10803.0
2022-11-10 14:30:00,109.43,109.55,109.34,109.55,6650.0,102.3753,102.4876,102.2911,102.4876,6650.0
2022-11-10 14:35:00,109.65,109.66,109.33,109.52,9858.0,102.5812,102.5905,102.2818,102.4595,9858.0
2022-11-10 14:40:00,109.57,109.58,109.27,109.45,3504.0,102.5063,102.5157,102.2257,102.394,3504.0
2022-11-10 14:45:00,109.51,109.56,109.39,109.48,5923.0,102.4502,102.497,102.3379,102.4221,5923.0
2022-11-10 14:50:00,109.44,109.64,109.4,109.58,10452.0,102.3847,102.5718,102.3473,102.5157,10452.0
2022-11-10 14:55:00,109.6,109.68,109.52,109.67,5612.0,102.5344,102.6092,102.4595,102.5999,5612.0
2022-11-10 15:00:00,109.69,109.75,109.56,109.69,5419.0,102.6186,102.6747,102.497,102.6186,5419.0
2022-11-10 15:05:00,109.75,109.89,109.73,109.78,5429.0,102.6747,102.8057,102.656,102.7028,5429.0
2022-11-10 15:10:00,109.82,110.15,109.82,110.06,6056.0,102.7402,103.0489,102.7402,102.9647,6056.0
2022-11-10 15:15:00,110.08,110.2,110.05,110.09,11476.0,102.9834,103.0957,102.9554,102.9928,11476.0
2022-11-10 15:20:00,110.09,110.25,110.05,110.16,13374.0,102.9928,103.1425,102.9554,103.0583,13374.0
2022-11-10 15:25:00,110.22,110.28,110.05,110.23,8044.0,103.1144,103.1705,102.9554,103.1238,8044.0
2022-11-10 15:30:00,110.21,110.38,110.17,110.27,12982.0,103.1051,103.2641,103.0676,103.1612,12982.0
2022-11-10 15:35:00,110.28,110.68,110.26,110.6,22631.0,103.1705,103.5448,103.1518,103.4699,22631.0
2022-11-10 15:40:00,110.57,110.67,110.48,110.5,26661.0,103.4418,103.5354,103.3576,103.3764,26661.0
2022-11-10 15:45:00,110.53,110.67,110.44,110.62,32855.0,103.4044,103.5354,103.3202,103.4886,32855.0
2022-11-10 15:50:00,110.77,110.82,110.56,110.78,55559.0,103.629,103.6757,103.4325,103.6383,55559.0
2022-11-10 15:55:00,110.82,111.08,110.65,111.0,121372.0,103.6757,103.919,103.5167,103.8441,121372.0
2022-11-11 09:30:00,111.45,111.7,110.46,111.13,7244.0,104.2651,104.499,103.3389,103.9657,7244.0
2022-11-11 09:35:00,110.66,110.87,109.86,110.87,6556.0,103.526,103.7225,102.7776,103.7225,6556.0
2022-11-11 09:40:00,110.52,110.53,110.03,110.05,4556.0,103.3951,103.4044,102.9367,102.9554,4556.0
2022-11-11 09:45:00,110.37,110.73,109.77,109.77,4773.0,103.2547,103.5915,102.6934,102.6934,4773.0
2022-11-11 09:50:00,109.9,109.99,109.07,109.29,12668.0,102.815,102.8992,102.0385,102.2444,12668.0
2022-11-11 09:55:00,109.18,109.67,109.17,109.42,7297.0,102.1415,102.5999,102.1321,102.366,7297.0
2022-11-11 10:00:00,109.16,109.53,108.51,108.52,17145.0,102.1227,102.4689,101.5146,101.524,17145.0
2022-11-11 10:05:00,108.5,108.71,107.35,107.53,28582.0,101.5053,101.7018,100.4294,100.5978,28582.0
2022-11-11 10:10:00,107.51,108.15,107.36,108.12,20624.0,100.5791,101.1779,100.4388,101.1498,20624.0
2022-11-11 10:15:00,108.16,108.77,108.11,108.46,10022.0,101.1872,101.7579,101.1404,101.4679,10022.0
2022-11-11 10:20:00,108.62,109.54,108.46,108.86,9870.0,101.6176,102.4782,101.4679,101.8421,9870.0
2022-11-11 10:25:00,108.86,109.0,108.52,108.94,5004.0,101.8421,101.9731,101.524,101.9169,5004.0
2022-11-11 10:30:00,108.94,109.47,108.65,109.06,11929.0,101.9169,102.4128,101.6456,102.0292,11929.0
2022-11-11 10:35:00,109.15,109.4,108.66,109.4,5564.0,102.1134,102.3473,101.655,102.3473,5564.0
2022-11-11 10:40:00,109.44,109.49,109.18,109.49,6398.0,102.3847,102.4315,102.1415,102.4315,6398.0
2022-11-11 10:45:00,109.37,110.28,109.19,109.98,23069.0,102.3192,103.1705,102.1508,102.8899,23069.0
2022-11-11 10:50:00,110.02,110.1,109.84,109.97,2549.0,102.9273,103.0021,102.7589,102.8805,2549.0
2022-11-11 10:55:00,110.07,110.93,109.81,110.74,12052.0,102.9741,103.7786,102.7308,103.6009,12052.0
2022-11-11 11:00:00,110.71,111.24,110.71,110.91,9801.0,103.5728,104.0687,103.5728,103.7599,9801.0
2022-11-11 11:05:00,111.03,111.28,110.31,110.33,11644.0,103.8722,104.1061,103.1986,103.2173,11644.0
2022-11-11 11:10:00,110.32,110.41,110.04,110.27,3738.0,103.208,103.2922,102.946,103.1612,3738.0
2022-11-11 11:15:00,110.12,110.3,109.9,110.13,12494.0,103.0209,103.1893,102.815,103.0302,12494.0
2022-11-11 11:20:00,110.04,110.04,109.23,109.29,6302.0,102.946,102.946,102.1882,102.2444,6302.0
2022-11-11 11:25:00,109.19,109.42,108.43,108.43,7761.0,102.1508,102.366,101.4398,101.4398,7761.0
2022-11-11 11:30:00,108.44,108.72,108.07,108.18,10383.0,101.4492,101.7111,101.103,101.2059,10383.0
2022-11-11 11:35:00,108.14,108.18,107.65,107.91,20109.0,101.1685,101.2059,100.7101,100.9533,20109.0
2022-11-11 11:40:00,107.77,108.09,107.7,107.76,6946.0,100.8224,101.1217,100.7569,100.813,6946.0
2022-11-11 11:45:00,107.77,107.87,107.54,107.86,5550.0,100.8224,100.9159,100.6072,100.9066,5550.0
2022-11-11 11:50:00,107.94,107.98,107.68,107.76,8038.0,100.9814,101.0188,100.7382,100.813,8038.0
2022-11-11 11:55:00,107.75,107.92,107.55,107.55,4232.0,100.8036,100.9627,100.6165,100.6165,4232.0
2022-11-11 12:00:00,107.51,107.55,107.26,107.54,5924.0,100.5791,100.6165,100.3452,100.6072,5924.0
2022-11-11 12:05:00,107.55,107.7,107.4,107.65,5284.0,100.6165,100.7569,100.4762,100.7101,5284.0
2022-11-11 12:10:00,107.71,107.91,107.67,107.79,4051.0,100.7662,100.9533,100.7288,100.8411,4051.0
2022-11-11 12:15:00,107.82,107.98,107.79,107.93,5749.0,100.8691,101.0188,100.8411,100.972,5749.0
2022-11-11 12:20:00,107.9,107.9,107.52,107.52,5627.0,100.944,100.944,100.5885,100.5885,5627.0
2022-11-11 12:25:00,107.59,107.66,107.5,107.52,2951.0,100.654,100.7194,100.5698,100.5885,2951.0
2022-11-11 12:30:00,107.55,107.76,107.42,107.49,9237.0,100.6165,100.813,100.4949,100.5604,9237.0
2022-11-11 12:35:00,107.51,107.76,107.51,107.58,4040.0,100.5791,100.813,100.5791,100.6446,4040.0
2022-11-11 12:40:00,107.59,107.59,107.2,107.37,5817.0,100.654,100.654,100.2891,100.4481,5817.0
2022-11-11 12:45:00,107.38,107.5,107.3,107.36,5707.0,100.4575,100.5698,100.3827,100.4388,5707.0
2022-11-11 12:50:00,107.45,107.52,107.3,107.4,6982.0,100.523,100.5885,100.3827,100.4762,6982.0
2022-11-11 12:55:00,107.43,107.61,107.38,107.54,4630.0,100.5043,100.6727,100.4575,100.6072,4630.0
2022-11-11 13:00:00,107.56,108.06,107.48,108.06,13175.0,100.6259,101.0937,100.551,101.0937,13175.0
2022-11-11 13:05:00,108.0,108.07,107.88,107.97,5388.0,101.0375,101.103,100.9253,101.0095,5388.0
2022-11-11 13:10:00,108.06,108.3,107.84,107.84,11306.0,101.0937,101.3182,100.8878,100.8878,11306.0
2022-11-11 13:15:00,107.88,108.4,107.79,108.23,23232.0,100.9253,101.4117,100.8411,101.2527,23232.0
2022-11-11 13:20:00,108.14,108.55,108.02,108.4,9631.0,101.1685,101.5521,101.0562,101.4117,9631.0
2022-11-11 13:25:00,108.48,108.57,108.3,108.57,7360.0,101.4866,101.5708,101.3182,101.5708,7360.0
2022-11-11 13:30:00,108.52,108.94,108.44,108.82,7599.0,101.524,101.9169,101.4492,101.8047,7599.0
2022-11-11 13:35:00,108.89,109.02,108.7,108.96,7551.0,101.8701,101.9918,101.6924,101.9356,7551.0
2022-11-11 13:40:00,109.0,109.15,108.9,109.13,6007.0,101.9731,102.1134,101.8795,102.0947,6007.0
2022-11-11 13:45:00,109.14,109.56,109.14,109.56,6328.0,102.104,102.497,102.104,102.497,6328.0
2022-11-11 13:50:00,109.6,109.73,109.4,109.52,61645.0,102.5344,102.656,102.3473,102.4595,61645.0
2022-11-11 13:55:00,109.42,109.57,109.21,109.21,10961.0,102.366,102.5063,102.1695,102.1695,10961.0
2022-11-11 14:00:00,109.26,109.61,109.07,109.61,9225.0,102.2163,102.5437,102.0385,102.5437,9225.0
2022-11-11 14:05:00,109.53,109.73,109.49,109.58,11592.0,102.4689,102.656,102.4315,102.5157,11592.0
2022-11-11 14:10:00,109.59,109.6,109.3,109.35,12972.0,102.525,102.5344,102.2537,102.3005,12972.0
2022-11-11 14:15:00,109.39,109.59,109.29,109.35,5281.0,102.3379,102.525,102.2444,102.3005,5281.0
2022-11-11 14:20:00,109.46,109.46,109.22,109.37,6958.0,102.4034,102.4034,102.1789,102.3192,6958.0
2022-11-11 14:25:00,109.37,109.85,109.31,109.8,8310.0,102.3192,102.7683,102.2631,102.7215,8310.0
2022-11-11 14:30:00,109.76,109.8,109.59,109.65,23319.0,102.6841,102.7215,102.525,102.5812,23319.0
2022-11-11 14:35:00,109.65,109.72,109.55,109.62,26665.0,102.5812,102.6466,102.4876,102.5531,26665.0
2022-11-11 14:40:00,109.62,109.65,109.55,109.6,6522.0,102.5531,102.5812,102.4876,102.5344,6522.0
2022-11-11 14:45:00,109.63,109.63,109.27,109.31,8529.0,102.5624,102.5624,102.2257,102.2631,8529.0
2022-11-11 14:50:00,109.33,109.47,109.32,109.41,12151.0,102.2818,102.4128,102.2724,102.3566,12151.0
2022-11-11 14:55:00,109.43,109.96,109.36,109.57,22525.0,102.3753,102.8712,102.3098,102.5063,22525.0
2022-11-11 15:00:00,109.52,109.75,109.49,109.5,8800.0,102.4595,102.6747,102.4315,102.4408,8800.0
2022-11-11 15:05:00,109.56,109.56,109.15,109.16,9837.0,102.497,102.497,102.1134,102.1227,9837.0
2022-11-11 15:10:00,109.12,109.17,109.02,109.04,12815.0,102.0853,102.1321,101.9918,102.0105,12815.0
2022-11-11 15:15:00,109.02,109.12,108.93,109.08,9212.0,101.9918,102.0853,101.9076,102.0479,9212.0
2022-11-11 15:20:00,109.12,109.24,109.04,109.09,11045.0,102.0853,102.1976,102.0105,102.0573,11045.0
2022-11-11 15:25:00,109.11,109.17,108.84,108.84,12074.0,102.076,102.1321,101.8234,101.8234,12074.0
2022-11-11 15:30:00,108.82,108.9,108.79,108.85,30765.0,101.8047,101.8795,101.7766,101.8327,30765.0
2022-11-11 15:35:00,108.85,108.85,108.51,108.66,24165.0,101.8327,101.8327,101.5146,101.655,24165.0
2022-11-11 15:40:00,108.68,108.92,108.64,108.89,20639.0,101.6737,101.8982,101.6363,101.8701,20639.0
2022-11-11 15:45:00,108.87,108.87,108.6,108.6,48168.0,101.8514,101.8514,101.5988,101.5988,48168.0
2022-11-11 15:50:00,108.62,109.02,108.36,108.66,62383.0,101.6176,101.9918,101.3743,101.655,62383.0
2022-11-11 15:55:00,108.65,108.65,108.27,108.48,195480.0,101.6456,101.6456,101.2901,101.4866,195480.0
2022-11-14 09:30:00,107.33,108.85,106.52,108.23,27927.0,100.4107,101.8327,99.6529,101.2527,27927.0
2022-11-14 09:35:00,108.3,108.3,107.27,107.4,12451.0,101.3182,101.3182,100.3546,100.4762,12451.0
2022-11-14 09:40:00,107.36,107.49,105.76,105.88,15732.0,100.4388,100.5604,98.9419,99.0542,15732.0
2022-11-14 09:45:00,105.81,105.89,104.78,104.84,56259.0,98.9887,99.0636,98.0251,98.0812,56259.0
2022-11-14 09:50:00,104.88,105.7,104.88,105.67,21748.0,98.1187,98.8858,98.1187,98.8577,21748.0
2022-11-14 09:55:00,105.68,106.83,105.59,106.6,7250.0,98.8671,99.943,98.7829,99.7278,7250.0
2022-11-14 10:00:00,106.82,107.31,106.8,107.04,6249.0,99.9336,100.392,99.9149,100.1394,6249.0
2022-11-14 10:05:00,107.09,107.21,106.61,107.02,21439.0,100.1862,100.2985,99.7371,100.1207,21439.0
2022-11-14 10:10:00,107.03,107.23,106.2,106.29,9636.0,100.1301,100.3172,99.3536,99.4378,9636.0
2022-11-14 10:15:00,106.3,106.44,105.92,105.93,14284.0,99.4471,99.5781,99.0916,99.101,14284.0
2022-11-14 10:20:00,105.81,106.22,105.77,106.06,12543.0,98.9887,99.3723,98.9513,99.2226,12543.0
2022-11-14 10:25:00,105.88,105.93,105.21,105.38,7011.0,99.0542,99.101,98.4274,98.5864,7011.0
2022-11-14 10:30:00,105.25,105.44,105.13,105.17,17595.0,98.4648,98.6426,98.3525,98.39,17595.0
2022-11-14 10:35:00,105.26,106.01,105.09,105.63,32770.0,98.4742,99.1758,98.3151,98.8203,32770.0
2022-11-14 10:40:00,105.63,106.36,105.63,106.28,11960.0,98.8203,99.5033,98.8203,99.4284,11960.0
2022-11-14 10:45:00,106.18,106.22,105.83,106.18,7761.0,99.3349,99.3723,99.0074,99.3349,7761.0
2022-11-14 10:50:00,106.31,106.46,105.99,106.25,16184.0,99.4565,99.5968,99.1571,99.4003,16184.0
2022-11-14 10:55:00,106.25,106.48,106.07,106.28,15277.0,99.4003,99.6155,99.2319,99.4284,15277.0
2022-11-14 11:00:00,106.33,106.42,106.03,106.27,5938.0,99.4752,99.5594,99.1945,99.4191,5938.0
2022-11-14 11:05:00,106.26,106.26,105.92,106.05,5168.0,99.4097,99.4097,99.0916,99.2132,5168.0
2022-11-14 11:10:00,106.06,106.06,105.29,105.35,6243.0,99.2226,99.2226,98.5022,98.5584,6243.0
2022-11-14 11:15:00,105.46,105.48,104.96,105.0,11610.0,98.6613,98.68,98.1935,98.2309,11610.0
2022-11-14 11:20:00,105.04,105.3,105.01,105.18,9205.0,98.2683,98.5116,98.2403,98.3993,9205.0
2022-11-14 11:25:00,105.24,105.68,105.15,105.68,22522.0,98.4555,98.8671,98.3713,98.8671,22522.0
2022-11-14 11:30:00,105.67,106.04,105.58,106.01,16502.0,98.8577,99.2039,98.7735,99.1758,16502.0
2022-11-14 11:35:00,106.13,106.29,105.72,105.72,6430.0,99.2881,99.4378,98.9045,98.9045,6430.0
2022-11-14 11:40:00,105.74,105.93,105.52,105.52,4078.0,98.9232,99.101,98.7174,98.7174,4078.0
2022-11-14 11:45:00,105.52,105.73,105.33,105.33,7157.0,98.7174,98.9139,98.5397,98.5397,7157.0
2022-11-14 11:50:00,105.31,105.53,105.31,105.45,8584.0,98.5209,98.7268,98.5209,98.6519,8584.0
2022-11-14 11:55:00,105.52,105.53,105.01,105.01,10183.0,98.7174,98.7268,98.2403,98.2403,10183.0
2022-11-14 12:00:00,105.08,105.58,105.0,105.34,12415.0,98.3058,98.7735,98.2309,98.549,12415.0
2022-11-14 12:05:00,105.32,105.44,104.94,104.94,11760.0,98.5303,98.6426,98.1748,98.1748,11760.0
2022-11-14 12:10:00,104.98,105.19,104.85,104.9,9583.0,98.2122,98.4087,98.0906,98.1374,9583.0
2022-11-14 12:15:00,104.9,105.17,104.84,104.98,11944.0,98.1374,98.39,98.0812,98.2122,11944.0
2022-11-14 12:20:00,104.94,104.99,104.78,104.95,9351.0,98.1748,98.2216,98.0251,98.1842,9351.0
2022-11-14 12:25:00,104.91,105.09,104.78,105.04,7672.0,98.1467,98.3151,98.0251,98.2683,7672.0
2022-11-14 12:30:00,105.06,105.44,104.99,105.37,7597.0,98.2871,98.6426,98.2216,98.5771,7597.0
2022-11-14 12:35:00,105.48,105.62,105.3,105.42,11778.0,98.68,98.811,98.5116,98.6239,11778.0
2022-11-14 12:40:00,105.45,105.7,105.45,105.7,19636.0,98.6519,98.8858,98.6519,98.8858,19636.0
2022-11-14 12:45:00,105.75,106.24,105.66,106.13,111969.0,98.9326,99.391,98.8484,99.2881,111969.0
2022-11-14 12:50:00,106.13,106.13,105.87,105.96,3804.0,99.2881,99.2881,99.0448,99.129,3804.0
2022-11-14 12:55:00,106.02,106.24,105.8,106.17,8667.0,99.1852,99.391,98.9794,99.3255,8667.0
2022-11-14 13:00:00,106.25,106.77,106.21,106.68,11655.0,99.4003,99.8868,99.3629,99.8026,11655.0
2022-11-14 13:05:00,106.7,107.39,106.68,107.18,13848.0,99.8213,100.4669,99.8026,100.2704,13848.0
2022-11-14 13:10:00,107.22,107.55,107.22,107.55,7152.0,100.3078,100.6165,100.3078,100.6165,7152.0
2022-11-14 13:15:00,107.46,107.7,107.37,107.7,5955.0,100.5323,100.7569,100.4481,100.7569,5955.0
2022-11-14 13:20:00,107.7,107.7,107.38,107.51,7095.0,100.7569,100.7569,100.4575,100.5791,7095.0
2022-11-14 13:25:00,107.57,108.11,107.56,107.92,9254.0,100.6352,101.1404,100.6259,100.9627,9254.0
2022-11-14 13:30:00,107.91,107.91,107.62,107.66,6446.0,100.9533,100.9533,100.682,100.7194,6446.0
2022-11-14 13:35:00,107.67,108.08,107.67,107.93,7729.0,100.7288,101.1124,100.7288,100.972,7729.0
2022-11-14 13:40:00,107.93,108.08,107.91,108.0,5880.0,100.972,101.1124,100.9533,101.0375,5880.0
2022-11-14 13:45:00,107.94,108.3,107.87,108.3,6075.0,100.9814,101.3182,100.9159,101.3182,6075.0
2022-11-14 13:50:00,108.35,108.44,108.25,108.28,7890.0,101.365,101.4492,101.2714,101.2995,7890.0
2022-11-14 13:55:00,108.27,108.27,108.08,108.21,5488.0,101.2901,101.2901,101.1124,101.234,5488.0
2022-11-14 14:00:00,108.16,108.33,107.94,108.33,7087.0,101.1872,101.3463,100.9814,101.3463,7087.0
2022-11-14 14:05:00,108.38,108.39,108.16,108.25,5275.0,101.393,101.4024,101.1872,101.2714,5275.0
2022-11-14 14:10:00,108.24,108.61,108.19,108.52,5341.0,101.2621,101.6082,101.2153,101.524,5341.0
2022-11-14 14:15:00,108.56,108.66,108.39,108.61,11443.0,101.5614,101.655,101.4024,101.6082,11443.0
2022-11-14 14:20:00,108.54,108.57,108.36,108.49,7224.0,101.5427,101.5708,101.3743,101.4959,7224.0
2022-11-14 14:25:00,108.4,108.58,108.26,108.58,6249.0,101.4117,101.5801,101.2808,101.5801,6249.0
2022-11-14 14:30:00,108.52,108.52,108.05,108.21,7146.0,101.524,101.524,101.0843,101.234,7146.0
2022-11-14 14:35:00,108.25,108.27,108.02,108.02,3621.0,101.2714,101.2901,101.0562,101.0562,3621.0
2022-11-14 14:40:00,108.11,108.17,107.64,107.64,8782.0,101.1404,101.1966,100.7007,100.7007,8782.0
2022-11-14 14:45:00,107.62,107.62,107.27,107.29,10029.0,100.682,100.682,100.3546,100.3733,10029.0
2022-11-14 14:50:00,107.19,107.23,106.9,106.91,25768.0,100.2797,100.3172,100.0084,100.0178,25768.0
2022-11-14 14:55:00,106.98,107.12,106.9,106.98,17970.0,100.0833,100.2143,100.0084,100.0833,17970.0
2022-11-14 15:00:00,107.02,107.48,107.02,107.35,4314.0,100.1207,100.551,100.1207,100.4294,4314.0
2022-11-14 15:05:00,107.42,107.5,107.32,107.32,5555.0,100.4949,100.5698,100.4014,100.4014,5555.0
2022-11-14 15:10:00,107.34,107.34,106.88,106.96,6365.0,100.4201,100.4201,99.9897,100.0646,6365.0
2022-11-14 15:15:00,106.82,106.83,106.65,106.79,12074.0,99.9336,99.943,99.7746,99.9055,12074.0
2022-11-14 15:20:00,106.77,106.88,106.71,106.86,6447.0,99.8868,99.9897,99.8307,99.971,6447.0
2022-11-14 15:25:00,106.84,107.05,106.83,106.86,6417.0,99.9523,100.1488,99.943,99.971,6417.0
2022-11-14 15:30:00,106.82,106.84,106.5,106.5,13281.0,99.9336,99.9523,99.6342,99.6342,13281.0
2022-11-14 15:35:00,106.5,106.54,105.9,105.93,62141.0,99.6342,99.6716,99.0729,99.101,62141.0
2022-11-14 15:40:00,105.91,105.99,105.57,105.57,47097.0,99.0823,99.1571,98.7642,98.7642,47097.0
2022-11-14 15:45:00,105.6,105.82,105.42,105.82,51780.0,98.7922,98.9981,98.6239,98.9981,51780.0
2022-11-14 15:50:00,105.89,105.97,105.34,105.37,46795.0,99.0636,99.1384,98.549,98.5771,46795.0
2022-11-14 15:55:00,105.39,105.42,105.01,105.03,101905.0,98.5958,98.6239,98.2403,98.259,101905.0
2022-11-15 09:30:00,108.57,109.93,107.3,109.85,31382.0,101.5708,102.8431,100.3827,102.7683,31382.0
2022-11-15 09:35:00,109.72,109.88,108.7,109.2,24650.0,102.6466,102.7963,101.6924,102.1602,24650.0
2022-11-15 09:40:00,109.29,109.45,108.79,108.82,16262.0,102.2444,102.394,101.7766,101.8047,16262.0
2022-11-15 09:45:00,108.75,108.75,107.2,107.22,19395.0,101.7392,101.7392,100.2891,100.3078,19395.0
2022-11-15 09:50:00,107.29,107.98,107.28,107.71,13592.0,100.3733,101.0188,100.3639,100.7662,13592.0
2022-11-15 09:55:00,107.79,108.23,107.77,108.21,9650.0,100.8411,101.2527,100.8224,101.234,9650.0
2022-11-15 10:00:00,108.22,108.69,108.22,108.5,11625.0,101.2433,101.683,101.2433,101.5053,11625.0
2022-11-15 10:05:00,108.51,108.61,108.11,108.16,8400.0,101.5146,101.6082,101.1404,101.1872,8400.0
2022-11-15 10:10:00,108.07,108.64,108.0,108.48,32475.0,101.103,101.6363,101.0375,101.4866,32475.0
2022-11-15 10:15:00,108.46,108.8,108.2,108.22,4986.0,101.4679,101.786,101.2246,101.2433,4986.0
2022-11-15 10:20:00,108.0,108.71,108.0,108.6,9534.0,101.0375,101.7018,101.0375,101.5988,9534.0
2022-11-15 10:25:00,108.78,109.57,108.68,109.56,14959.0,101.7672,102.5063,101.6737,102.497,14959.0
2022-11-15 10:30:00,109.56,109.9,109.46,109.73,11367.0,102.497,102.815,102.4034,102.656,11367.0
2022-11-15 10:35:00,109.81,109.86,109.54,109.75,6256.0,102.7308,102.7776,102.4782,102.6747,6256.0
2022-11-15 10:40:00,109.74,110.12,109.58,110.09,6947.0,102.6654,103.0209,102.5157,102.9928,6947.0
2022-11-15 10:45:00,110.19,110.43,109.84,109.99,11735.0,103.0863,103.3109,102.7589,102.8992,11735.0
2022-11-15 10:50:00,109.9,110.48,109.85,110.27,6068.0,102.815,103.3576,102.7683,103.1612,6068.0
2022-11-15 10:55:00,110.35,110.47,110.11,110.18,7122.0,103.236,103.3483,103.0115,103.077,7122.0
2022-11-15 11:00:00,110.17,110.22,109.75,109.86,22054.0,103.0676,103.1144,102.6747,102.7776,22054.0
2022-11-15 11:05:00,109.86,110.15,109.75,109.9,12436.0,102.7776,103.0489,102.6747,102.815,12436.0
2022-11-15 11:10:00,109.82,109.89,109.67,109.72,7541.0,102.7402,102.8057,102.5999,102.6466,7541.0
2022-11-15 11:15:00,109.8,109.98,109.37,109.37,6925.0,102.7215,102.8899,102.3192,102.3192,6925.0
2022-11-15 11:20:00,109.56,109.77,109.49,109.66,5776.0,102.497,102.6934,102.4315,102.5905,5776.0
2022-11-15 11:25:00,109.6,109.75,109.5,109.63,6561.0,102.5344,102.6747,102.4408,102.5624,6561.0
2022-11-15 11:30:00,109.6,109.77,109.38,109.67,7434.0,102.5344,102.6934,102.3286,102.5999,7434.0
2022-11-15 11:35:00,109.71,109.79,109.22,109.3,5405.0,102.6373,102.7121,102.1789,102.2537,5405.0
2022-11-15 11:40:00,109.4,109.47,109.14,109.36,18090.0,102.3473,102.4128,102.104,102.3098,18090.0
2022-11-15 11:45:00,109.37,109.41,109.11,109.19,17695.0,102.3192,102.3566,102.076,102.1508,17695.0
2022-11-15 11:50:00,109.24,109.44,109.09,109.09,10830.0,102.1976,102.3847,102.0573,102.0573,10830.0
2022-11-15 11:55:00,109.1,109.52,109.09,109.34,16651.0,102.0666,102.4595,102.0573,102.2911,16651.0
2022-11-15 12:00:00,109.42,109.48,109.21,109.25,6000.0,102.366,102.4221,102.1695,102.2069,6000.0
2022-11-15 12:05:00,109.48,109.99,109.48,109.99,12079.0,102.4221,102.8992,102.4221,102.8992,12079.0
2022-11-15 12:10:00,109.99,110.1,109.91,110.01,5432.0,102.8992,103.0021,102.8244,102.9179,5432.0
2022-11-15 12:15:00,109.99,110.11,109.79,109.79,13990.0,102.8992,103.0115,102.7121,102.7121,13990.0
2022-11-15 12:20:00,109.75,109.83,109.69,109.76,8527.0,102.6747,102.7495,102.6186,102.6841,8527.0
2022-11-15 12:25:00,109.7,109.77,109.56,109.56,8288.0,102.6279,102.6934,102.497,102.497,8288.0
2022-11-15 12:30:00,109.52,109.76,109.51,109.73,4521.0,102.4595,102.6841,102.4502,102.656,4521.0
2022-11-15 12:35:00,109.73,109.74,109.41,109.45,5917.0,102.656,102.6654,102.3566,102.394,5917.0
2022-11-15 12:40:00,109.53,109.6,109.17,109.18,6551.0,102.4689,102.5344,102.1321,102.1415,6551.0
2022-11-15 12:45:00,109.22,109.28,109.0,109.2,6337.0,102.1789,102.235,101.9731,102.1602,6337.0
2022-11-15 12:50:00,109.14,109.14,108.65,108.69,18776.0,102.104,102.104,101.6456,101.683,18776.0
2022-11-15 12:55:00,108.77,108.86,108.68,108.72,6575.0,101.7579,101.8421,101.6737,101.7111,6575.0
2022-11-15 13:00:00,108.67,108.91,108.5,108.71,8725.0,101.6643,101.8889,101.5053,101.7018,8725.0
2022-11-15 13:05:00,108.7,108.79,108.66,108.68,2994.0,101.6924,101.7766,101.655,101.6737,2994.0
2022-11-15 13:10:00,108.72,108.78,108.53,108.78,9033.0,101.7111,101.7672,101.5334,101.7672,9033.0
2022-11-15 13:15:00,108.79,108.79,108.27,108.37,7371.0,101.7766,101.7766,101.2901,101.3837,7371.0
2022-11-15 13:20:00,108.25,108.25,107.93,108.07,16096.0,101.2714,101.2714,100.972,101.103,16096.0
2022-11-15 13:25:00,108.08,108.37,107.74,107.74,19202.0,101.1124,101.3837,100.7943,100.7943,19202.0
2022-11-15 13:30:00,107.7,108.24,107.7,107.91,19223.0,100.7569,101.2621,100.7569,100.9533,19223.0
2022-11-15 13:35:00,107.88,108.2,107.76,108.02,7089.0,100.9253,101.2246,100.813,101.0562,7089.0
2022-11-15 13:40:00,108.1,108.2,107.91,108.07,5868.0,101.1311,101.2246,100.9533,101.103,5868.0
2022-11-15 13:45:00,107.96,108.14,107.67,107.68,8634.0,101.0001,101.1685,100.7288,100.7382,8634.0
2022-11-15 13:50:00,107.7,107.86,107.58,107.77,5726.0,100.7569,100.9066,100.6446,100.8224,5726.0
2022-11-15 13:55:00,107.72,107.77,107.36,107.42,14491.0,100.7756,100.8224,100.4388,100.4949,14491.0
2022-11-15 14:00:00,107.42,107.48,106.85,106.88,17673.0,100.4949,100.551,99.9617,99.9897,17673.0
2022-11-15 14:05:00,106.89,107.46,106.88,107.46,13382.0,99.9991,100.5323,99.9897,100.5323,13382.0
2022-11-15 14:10:00,107.58,108.2,107.56,108.05,5671.0,100.6446,101.2246,100.6259,101.0843,5671.0
2022-11-15 14:15:00,107.98,108.34,107.92,108.28,6364.0,101.0188,101.3556,100.9627,101.2995,6364.0
2022-11-15 14:20:00,108.36,108.56,108.36,108.54,4619.0,101.3743,101.5614,101.3743,101.5427,4619.0
2022-11-15 14:25:00,108.47,108.47,108.02,108.19,9361.0,101.4772,101.4772,101.0562,101.2153,9361.0
2022-11-15 14:30:00,108.15,108.21,107.83,107.83,5293.0,101.1779,101.234,100.8785,100.8785,5293.0
2022-11-15 14:35:00,107.86,108.04,107.65,107.65,10075.0,100.9066,101.0749,100.7101,100.7101,10075.0
2022-11-15 14:40:00,107.77,107.83,107.44,107.46,6500.0,100.8224,100.8785,100.5136,100.5323,6500.0
2022-11-15 14:45:00,107.5,107.58,107.1,107.1,16024.0,100.5698,100.6446,100.1955,100.1955,16024.0
2022-11-15 14:50:00,107.18,107.25,107.07,107.2,11389.0,100.2704,100.3359,100.1675,100.2891,11389.0
2022-11-15 14:55:00,107.17,107.58,107.15,107.3,7410.0,100.261,100.6446,100.2423,100.3827,7410.0
2022-11-15 15:00:00,107.29,107.68,107.29,107.55,8269.0,100.3733,100.7382,100.3733,100.6165,8269.0
2022-11-15 15:05:00,107.49,107.51,107.28,107.39,11300.0,100.5604,100.5791,100.3639,100.4669,11300.0
2022-11-15 15:10:00,107.34,107.45,107.19,107.35,10436.0,100.4201,100.523,100.2797,100.4294,10436.0
2022-11-15 15:15:00,107.38,107.76,107.34,107.7,8375.0,100.4575,100.813,100.4201,100.7569,8375.0
2022-11-15 15:20:00,107.64,107.97,107.52,107.89,12767.0,100.7007,101.0095,100.5885,100.9346,12767.0
2022-11-15 15:25:00,108.0,108.0,107.82,107.85,11068.0,101.0375,101.0375,100.8691,100.8972,11068.0
2022-11-15 15:30:00,107.78,107.82,107.4,107.4,28847.0,100.8317,100.8691,100.4762,100.4762,28847.0
2022-11-15 15:35:00,107.36,107.45,107.2,107.2,35836.0,100.4388,100.523,100.2891,100.2891,35836.0
2022-11-15 15:40:00,107.15,107.56,107.13,107.42,33247.0,100.2423,100.6259,100.2236,100.4949,33247.0
2022-11-15 15:45:00,107.41,107.42,107.22,107.42,25698.0,100.4856,100.4949,100.3078,100.4949,25698.0
2022-11-15 15:50:00,107.44,107.47,107.14,107.33,44435.0,100.5136,100.5417,100.233,100.4107,44435.0
2022-11-15 15:55:00,107.31,107.38,107.04,107.05,89613.0,100.392,100.4575,100.1394,100.1488,89613.0
2022-11-16 09:30:00,102.2,102.46,98.52,99.68,168521.0,95.6114,95.8547,92.1687,93.2539,168521.0
2022-11-16 09:35:00,99.8,99.8,98.14,99.7,47160.0,93.3662,93.3662,91.8132,93.2726,47160.0
2022-11-16 09:40:00,99.5,100.0,98.82,99.9,31453.0,93.0855,93.5533,92.4493,93.4597,31453.0
2022-11-16 09:45:00,99.72,100.0,99.0,99.3,29850.0,93.2913,93.5533,92.6177,92.8984,29850.0
2022-11-16 09:50:00,99.23,99.88,98.78,99.05,32705.0,92.8329,93.441,92.4119,92.6645,32705.0
2022-11-16 09:55:00,98.93,99.37,98.48,99.23,51992.0,92.5522,92.9639,92.1313,92.8329,51992.0
2022-11-16 10:00:00,99.23,100.16,99.23,100.04,79087.0,92.8329,93.7029,92.8329,93.5907,79087.0
2022-11-16 10:05:00,100.02,100.43,99.85,100.06,62458.0,93.572,93.9555,93.4129,93.6094,62458.0
2022-11-16 10:10:00,100.07,100.24,99.78,99.79,36865.0,93.6188,93.7778,93.3474,93.3568,36865.0
2022-11-16 10:15:00,99.79,99.89,99.52,99.68,11506.0,93.3568,93.4504,93.1042,93.2539,11506.0
2022-11-16 10:20:00,99.59,99.95,99.32,99.79,13452.0,93.1697,93.5065,92.9171,93.3568,13452.0
2022-11-16 10:25:00,100.0,100.67,99.98,100.64,36028.0,93.5533,94.1801,93.5346,94.152,36028.0
2022-11-16 10:30:00,100.5,100.95,100.16,100.92,56033.0,94.021,94.442,93.7029,94.414,56033.0
2022-11-16 10:35:00,100.86,100.86,99.92,100.02,36796.0,94.3578,94.3578,93.4784,93.572,36796.0
2022-11-16 10:40:00,99.99,100.07,99.78,99.97,19118.0,93.5439,93.6188,93.3474,93.5252,19118.0
2022-11-16 10:45:00,99.95,99.96,99.52,99.71,27413.0,93.5065,93.5158,93.1042,93.282,27413.0
2022-11-16 10:50:00,99.64,99.65,98.87,98.94,38638.0,93.2165,93.2258,92.4961,92.5616,38638.0
2022-11-16 10:55:00,98.94,99.47,98.76,99.46,18123.0,92.5616,93.0574,92.3932,93.0481,18123.0
2022-11-16 11:00:00,99.49,99.81,99.4,99.6,31160.0,93.0761,93.3755,92.9919,93.1791,31160.0
2022-11-16 11:05:00,99.56,99.73,99.36,99.46,21464.0,93.1416,93.3007,92.9545,93.0481,21464.0
2022-11-16 11:10:00,99.48,99.56,99.12,99.3,29426.0,93.0668,93.1416,92.73,92.8984,29426.0
2022-11-16 11:15:00,99.39,99.93,99.37,99.65,18888.0,92.9826,93.4878,92.9639,93.2258,18888.0
2022-11-16 11:20:00,99.66,99.95,99.57,99.85,23828.0,93.2352,93.5065,93.151,93.4129,23828.0
2022-11-16 11:25:00,99.86,99.97,99.62,99.63,35852.0,93.4223,93.5252,93.1978,93.2071,35852.0
2022-11-16 11:30:00,99.71,99.97,99.51,99.67,19782.0,93.282,93.5252,93.0949,93.2445,19782.0
2022-11-16 11:35:00,99.73,99.73,99.16,99.4,8915.0,93.3007,93.3007,92.7674,92.9919,8915.0
2022-11-16 11:40:00,99.35,99.52,99.35,99.51,10084.0,92.9452,93.1042,92.9452,93.0949,10084.0
2022-11-16 11:45:00,99.52,99.81,99.52,99.76,17739.0,93.1042,93.3755,93.1042,93.3287,17739.0
2022-11-16 11:50:00,99.79,99.92,99.4,99.52,19108.0,93.3568,93.4784,92.9919,93.1042,19108.0
2022-11-16 11:55:00,99.41,99.75,99.41,99.54,8772.0,93.0013,93.3194,93.0013,93.1229,8772.0
2022-11-16 12:00:00,99.59,99.59,99.42,99.42,4498.0,93.1697,93.1697,93.0107,93.0107,4498.0
2022-11-16 12:05:00,99.48,99.62,99.36,99.57,14137.0,93.0668,93.1978,92.9545,93.151,14137.0
2022-11-16 12:10:00,99.53,99.53,99.33,99.44,9448.0,93.1136,93.1136,92.9265,93.0294,9448.0
2022-11-16 12:15:00,99.4,99.58,99.26,99.44,14494.0,92.9919,93.1603,92.861,93.0294,14494.0
2022-11-16 12:20:00,99.43,99.54,99.29,99.39,45500.0,93.02,93.1229,92.889,92.9826,45500.0
2022-11-16 12:25:00,99.41,99.53,99.4,99.52,3776.0,93.0013,93.1136,92.9919,93.1042,3776.0
2022-11-16 12:30:00,99.46,99.46,99.23,99.3,29948.0,93.0481,93.0481,92.8329,92.8984,29948.0
2022-11-16 12:35:00,99.34,99.43,98.94,99.0,11865.0,92.9358,93.02,92.5616,92.6177,11865.0
2022-11-16 12:40:00,98.98,99.25,98.94,99.25,8945.0,92.599,92.8516,92.5616,92.8516,8945.0
2022-11-16 12:45:00,99.2,99.61,99.2,99.58,12236.0,92.8048,93.1884,92.8048,93.1603,12236.0
2022-11-16 12:50:00,99.55,99.62,99.15,99.17,8956.0,93.1323,93.1978,92.7581,92.7768,8956.0
2022-11-16 12:55:00,99.25,99.88,99.23,99.64,42488.0,92.8516,93.441,92.8329,93.2165,42488.0
2022-11-16 13:00:00,99.64,99.88,99.42,99.73,21615.0,93.2165,93.441,93.0107,93.3007,21615.0
2022-11-16 13:05:00,99.67,99.88,99.59,99.79,50868.0,93.2445,93.441,93.1697,93.3568,50868.0
2022-11-16 13:10:00,99.86,100.36,99.85,100.2,56116.0,93.4223,93.8901,93.4129,93.7404,56116.0
2022-11-16 13:15:00,100.2,100.6,100.1,100.56,74199.0,93.7404,94.1146,93.6468,94.0772,74199.0
2022-11-16 13:20:00,100.56,100.91,100.36,100.54,34381.0,94.0772,94.4046,93.8901,94.0585,34381.0
2022-11-16 13:25:00,100.61,100.73,100.53,100.56,12296.0,94.1239,94.2362,94.0491,94.0772,12296.0
2022-11-16 13:30:00,100.52,100.59,99.93,99.98,11552.0,94.0397,94.1052,93.4878,93.5346,11552.0
2022-11-16 13:35:00,99.95,100.13,99.86,100.13,9111.0,93.5065,93.6749,93.4223,93.6749,9111.0
2022-11-16 13:40:00,100.17,100.63,100.17,100.62,5555.0,93.7123,94.1426,93.7123,94.1333,5555.0
2022-11-16 13:45:00,100.57,100.84,100.35,100.42,15453.0,94.0865,94.3391,93.8807,93.9462,15453.0
2022-11-16 13:50:00,100.42,100.42,100.23,100.31,9048.0,93.9462,93.9462,93.7684,93.8433,9048.0
2022-11-16 13:55:00,100.38,100.48,100.17,100.3,7598.0,93.9088,94.0023,93.7123,93.8339,7598.0
2022-11-16 14:00:00,100.28,100.28,99.89,100.02,4771.0,93.8152,93.8152,93.4504,93.572,4771.0
2022-11-16 14:05:00,100.02,100.11,99.57,99.57,7915.0,93.572,93.6562,93.151,93.151,7915.0
2022-11-16 14:10:00,99.64,99.64,99.41,99.48,3193.0,93.2165,93.2165,93.0013,93.0668,3193.0
2022-11-16 14:15:00,99.44,99.44,99.06,99.06,10054.0,93.0294,93.0294,92.6739,92.6739,10054.0
2022-11-16 14:20:00,99.03,99.39,99.03,99.38,9253.0,92.6458,92.9826,92.6458,92.9732,9253.0
2022-11-16 14:25:00,99.46,99.72,99.45,99.66,6167.0,93.0481,93.2913,93.0387,93.2352,6167.0
2022-11-16 14:30:00,99.6,99.65,99.33,99.5,11691.0,93.1791,93.2258,92.9265,93.0855,11691.0
2022-11-16 14:35:00,99.54,99.92,99.48,99.83,11677.0,93.1229,93.4784,93.0668,93.3942,11677.0
2022-11-16 14:40:00,99.83,100.0,99.73,99.9,7108.0,93.3942,93.5533,93.3007,93.4597,7108.0
2022-11-16 14:45:00,99.9,99.98,99.8,99.93,8363.0,93.4597,93.5346,93.3662,93.4878,8363.0
2022-11-16 14:50:00,99.94,100.13,99.85,99.86,10162.0,93.4971,93.6749,93.4129,93.4223,10162.0
2022-11-16 14:55:00,99.91,100.2,99.86,100.09,13708.0,93.4691,93.7404,93.4223,93.6375,13708.0
2022-11-16 15:00:00,100.14,100.35,99.83,99.92,13293.0,93.6842,93.8807,93.3942,93.4784,13293.0
2022-11-16 15:05:00,99.91,100.03,99.68,99.7,11900.0,93.4691,93.5813,93.2539,93.2726,11900.0
2022-11-16 15:10:00,99.7,100.03,99.69,99.87,24085.0,93.2726,93.5813,93.2632,93.4316,24085.0
2022-11-16 15:15:00,99.84,99.94,99.5,99.5,18284.0,93.4036,93.4971,93.0855,93.0855,18284.0
2022-11-16 15:20:00,99.48,99.85,99.48,99.75,16558.0,93.0668,93.4129,93.0668,93.3194,16558.0
2022-11-16 15:25:00,99.7,99.77,99.49,99.55,19802.0,93.2726,93.3381,93.0761,93.1323,19802.0
2022-11-16 15:30:00,99.51,99.63,99.29,99.3,22842.0,93.0949,93.2071,92.889,92.8984,22842.0
2022-11-16 15:35:00,99.31,99.48,99.31,99.35,15998.0,92.9077,93.0668,92.9077,92.9452,15998.0
2022-11-16 15:40:00,99.36,99.58,99.35,99.45,21418.0,92.9545,93.1603,92.9452,93.0387,21418.0
2022-11-16 15:45:00,99.45,99.48,99.29,99.34,26104.0,93.0387,93.0668,92.889,92.9358,26104.0
2022-11-16 15:50:00,99.33,99.52,99.25,99.42,42555.0,92.9265,93.1042,92.8516,93.0107,42555.0
2022-11-16 15:55:00,99.4,99.49,99.05,99.13,141434.0,92.9919,93.0761,92.6645,92.7394,141434.0
2022-11-17 09:30:00,98.41,99.03,98.01,98.49,15874.0,92.0658,92.6458,91.6916,92.1406,15874.0
2022-11-17 09:35:00,98.37,99.41,98.34,98.99,42127.0,92.0283,93.0013,92.0003,92.6084,42127.0
2022-11-17 09:40:00,98.96,99.7,98.84,99.38,25225.0,92.5803,93.2726,92.468,92.9732,25225.0
2022-11-17 09:45:00,99.21,99.9,99.18,99.43,25257.0,92.8142,93.4597,92.7861,93.02,25257.0
2022-11-17 09:50:00,99.56,99.77,99.25,99.32,4142.0,93.1416,93.3381,92.8516,92.9171,4142.0
2022-11-17 09:55:00,99.32,99.51,99.04,99.41,7409.0,92.9171,93.0949,92.6552,93.0013,7409.0
2022-11-17 10:00:00,99.47,99.64,99.3,99.56,15879.0,93.0574,93.2165,92.8984,93.1416,15879.0
2022-11-17 10:05:00,99.59,99.88,99.19,99.8,14680.0,93.1697,93.441,92.7955,93.3662,14680.0
2022-11-17 10:10:00,99.82,100.0,99.53,99.77,10674.0,93.3849,93.5533,93.1136,93.3381,10674.0
2022-11-17 10:15:00,99.85,100.4,99.73,100.4,9024.0,93.4129,93.9275,93.3007,93.9275,9024.0
2022-11-17 10:20:00,100.42,100.48,99.93,100.43,19356.0,93.9462,94.0023,93.4878,93.9555,19356.0
2022-11-17 10:25:00,100.4,100.77,100.33,100.74,28366.0,93.9275,94.2736,93.862,94.2456,28366.0
2022-11-17 10:30:00,100.68,100.99,100.5,100.82,24471.0,94.1894,94.4794,94.021,94.3204,24471.0
2022-11-17 10:35:00,100.79,101.12,100.55,101.0,15594.0,94.2923,94.6011,94.0678,94.4888,15594.0
2022-11-17 10:40:00,100.98,101.44,100.97,101.39,34224.0,94.4701,94.9004,94.4607,94.8537,34224.0
2022-11-17 10:45:00,101.39,101.4,100.95,101.24,30372.0,94.8537,94.863,94.442,94.7133,30372.0
2022-11-17 10:50:00,101.17,101.84,101.17,101.52,23742.0,94.6478,95.2746,94.6478,94.9753,23742.0
2022-11-17 10:55:00,101.45,101.59,100.73,100.77,9155.0,94.9098,95.0408,94.2362,94.2736,9155.0
2022-11-17 11:00:00,100.85,101.24,100.68,101.21,18352.0,94.3485,94.7133,94.1894,94.6853,18352.0
2022-11-17 11:05:00,101.24,101.75,101.05,101.52,27782.0,94.7133,95.1904,94.5356,94.9753,27782.0
2022-11-17 11:10:00,101.52,101.57,101.27,101.42,11915.0,94.9753,95.0221,94.7414,94.8817,11915.0
2022-11-17 11:15:00,101.39,101.6,101.07,101.59,11505.0,94.8537,95.0501,94.5543,95.0408,11505.0
2022-11-17 11:20:00,101.54,101.66,101.2,101.59,9102.0,94.994,95.1062,94.6759,95.0408,9102.0
2022-11-17 11:25:00,101.55,101.9,101.54,101.86,14276.0,95.0033,95.3308,94.994,95.2934,14276.0
2022-11-17 11:30:00,101.95,101.95,101.42,101.75,13916.0,95.3776,95.3776,94.8817,95.1904,13916.0
2022-11-17 11:35:00,101.75,102.2,101.7,102.13,18850.0,95.1904,95.6114,95.1437,95.5459,18850.0
2022-11-17 11:40:00,102.18,102.19,101.78,101.88,19031.0,95.5927,95.6021,95.2185,95.3121,19031.0
2022-11-17 11:45:00,101.92,102.02,101.82,101.82,13332.0,95.3495,95.443,95.2559,95.2559,13332.0
2022-11-17 11:50:00,101.84,102.14,101.8,102.14,10283.0,95.2746,95.5553,95.2372,95.5553,10283.0
2022-11-17 11:55:00,102.11,102.5,102.11,102.28,20564.0,95.5272,95.8921,95.5272,95.6863,20564.0
2022-11-17 12:00:00,102.24,102.28,102.03,102.12,10986.0,95.6489,95.6863,95.4524,95.5366,10986.0
2022-11-17 12:05:00,102.15,102.63,102.1,102.51,17729.0,95.5647,96.0137,95.5179,95.9015,17729.0
2022-11-17 12:10:00,102.49,102.7,102.44,102.49,10173.0,95.8827,96.0792,95.836,95.8827,10173.0
2022-11-17 12:15:00,102.49,102.52,102.18,102.27,9452.0,95.8827,95.9108,95.5927,95.6769,9452.0
2022-11-17 12:20:00,102.26,102.29,102.0,102.21,11591.0,95.6676,95.6956,95.4243,95.6208,11591.0
2022-11-17 12:25:00,102.21,102.26,101.97,101.99,9117.0,95.6208,95.6676,95.3963,95.415,9117.0
2022-11-17 12:30:00,101.99,102.42,101.98,102.08,14214.0,95.415,95.8173,95.4056,95.4992,14214.0
2022-11-17 12:35:00,102.03,102.22,101.84,102.08,7357.0,95.4524,95.6301,95.2746,95.4992,7357.0
2022-11-17 12:40:00,102.12,102.34,102.11,102.34,4857.0,95.5366,95.7424,95.5272,95.7424,4857.0
2022-11-17 12:45:00,102.38,102.67,102.35,102.62,11544.0,95.7798,96.0511,95.7518,96.0044,11544.0
2022-11-17 12:50:00,102.65,102.88,102.58,102.64,15293.0,96.0324,96.2476,95.9669,96.0231,15293.0
2022-11-17 12:55:00,102.68,102.93,102.56,102.76,7452.0,96.0605,96.2944,95.9482,96.1353,7452.0
2022-11-17 13:00:00,102.76,102.89,102.7,102.7,7433.0,96.1353,96.257,96.0792,96.0792,7433.0
2022-11-17 13:05:00,102.7,102.8,102.35,102.36,5501.0,96.0792,96.1728,95.7518,95.7611,5501.0
2022-11-17 13:10:00,102.39,102.45,102.27,102.28,15024.0,95.7892,95.8453,95.6769,95.6863,15024.0
2022-11-17 13:15:00,102.27,102.33,102.09,102.16,9498.0,95.6769,95.7331,95.5085,95.574,9498.0
2022-11-17 13:20:00,102.16,102.21,101.68,101.78,34832.0,95.574,95.6208,95.125,95.2185,34832.0
2022-11-17 13:25:00,101.78,101.93,101.57,101.92,40786.0,95.2185,95.3588,95.0221,95.3495,40786.0
2022-11-17 13:30:00,101.88,102.22,101.82,102.22,14614.0,95.3121,95.6301,95.2559,95.6301,14614.0
2022-11-17 13:35:00,102.28,102.69,102.28,102.65,6677.0,95.6863,96.0698,95.6863,96.0324,6677.0
2022-11-17 13:40:00,102.65,102.88,102.58,102.64,13337.0,96.0324,96.2476,95.9669,96.0231,13337.0
2022-11-17 13:45:00,102.6,102.67,102.35,102.45,8332.0,95.9856,96.0511,95.7518,95.8453,8332.0
2022-11-17 13:50:00,102.4,102.68,102.36,102.68,9569.0,95.7985,96.0605,95.7611,96.0605,9569.0
2022-11-17 13:55:00,102.68,102.97,102.51,102.91,14026.0,96.0605,96.3318,95.9015,96.2757,14026.0
2022-11-17 14:00:00,102.91,102.99,102.81,102.82,6518.0,96.2757,96.3505,96.1821,96.1915,6518.0
2022-11-17 14:05:00,102.77,102.93,102.75,102.75,7288.0,96.1447,96.2944,96.126,96.126,7288.0
2022-11-17 14:10:00,102.76,102.76,102.49,102.73,10028.0,96.1353,96.1353,95.8827,96.1073,10028.0
2022-11-17 14:15:00,102.73,102.75,102.28,102.36,16242.0,96.1073,96.126,95.6863,95.7611,16242.0
2022-11-17 14:20:00,102.4,102.4,102.13,102.2,7117.0,95.7985,95.7985,95.5459,95.6114,7117.0
2022-11-17 14:25:00,102.2,102.51,102.1,102.2,9617.0,95.6114,95.9015,95.5179,95.6114,9617.0
2022-11-17 14:30:00,102.25,102.42,102.21,102.34,10438.0,95.6582,95.8173,95.6208,95.7424,10438.0
2022-11-17 14:35:00,102.38,102.62,102.33,102.59,4508.0,95.7798,96.0044,95.7331,95.9763,4508.0
2022-11-17 14:40:00,102.62,102.77,102.55,102.68,12515.0,96.0044,96.1447,95.9389,96.0605,12515.0
2022-11-17 14:45:00,102.71,103.02,102.65,102.89,13771.0,96.0886,96.3786,96.0324,96.257,13771.0
2022-11-17 14:50:00,102.85,102.94,102.73,102.9,5946.0,96.2195,96.3037,96.1073,96.2663,5946.0
2022-11-17 14:55:00,102.9,103.15,102.53,102.55,50917.0,96.2663,96.5002,95.9202,95.9389,50917.0
2022-11-17 15:00:00,102.56,102.71,102.43,102.51,18510.0,95.9482,96.0886,95.8266,95.9015,18510.0
2022-11-17 15:05:00,102.46,102.71,102.0,102.01,23437.0,95.8547,96.0886,95.4243,95.4337,23437.0
2022-11-17 15:10:00,101.97,102.23,101.92,102.15,30337.0,95.3963,95.6395,95.3495,95.5647,30337.0
2022-11-17 15:15:00,102.15,102.4,102.09,102.18,42008.0,95.5647,95.7985,95.5085,95.5927,42008.0
2022-11-17 15:20:00,102.18,102.45,102.08,102.23,26601.0,95.5927,95.8453,95.4992,95.6395,26601.0
2022-11-17 15:25:00,102.23,102.49,102.19,102.26,32386.0,95.6395,95.8827,95.6021,95.6676,32386.0
2022-11-17 15:30:00,102.22,102.4,102.22,102.39,24005.0,95.6301,95.7985,95.6301,95.7892,24005.0
2022-11-17 15:35:00,102.39,102.43,102.27,102.39,22257.0,95.7892,95.8266,95.6769,95.7892,22257.0
2022-11-17 15:40:00,102.4,102.53,102.34,102.36,32019.0,95.7985,95.9202,95.7424,95.7611,32019.0
2022-11-17 15:45:00,102.4,102.63,102.36,102.42,40316.0,95.7985,96.0137,95.7611,95.8173,40316.0
2022-11-17 15:50:00,102.44,102.75,102.39,102.56,83035.0,95.836,96.126,95.7892,95.9482,83035.0
2022-11-17 15:55:00,102.55,102.59,102.32,102.59,159026.0,95.9389,95.9763,95.7237,95.9763,159026.0
2022-11-18 09:30:00,105.5,107.12,105.24,107.0,132555.0,98.6987,100.2143,98.4555,100.102,132555.0
2022-11-18 09:35:00,106.99,107.25,106.38,106.39,25689.0,100.0926,100.3359,99.522,99.5313,25689.0
2022-11-18 09:40:00,106.53,107.48,106.21,107.43,41534.0,99.6623,100.551,99.3629,100.5043,41534.0
2022-11-18 09:45:00,107.37,108.28,107.18,107.45,35303.0,100.4481,101.2995,100.2704,100.523,35303.0
2022-11-18 09:50:00,107.62,107.75,107.15,107.65,29762.0,100.682,100.8036,100.2423,100.7101,29762.0
2022-11-18 09:55:00,107.75,108.13,107.68,107.68,21752.0,100.8036,101.1591,100.7382,100.7382,21752.0
2022-11-18 10:00:00,107.79,108.0,107.37,107.87,29035.0,100.8411,101.0375,100.4481,100.9159,29035.0
2022-11-18 10:05:00,107.84,108.45,107.81,108.33,33220.0,100.8878,101.4585,100.8598,101.3463,33220.0
2022-11-18 10:10:00,108.44,108.95,108.38,108.95,25453.0,101.4492,101.9263,101.393,101.9263,25453.0
2022-11-18 10:15:00,108.89,108.93,108.21,108.29,15326.0,101.8701,101.9076,101.234,101.3088,15326.0
2022-11-18 10:20:00,108.28,108.61,108.28,108.45,18232.0,101.2995,101.6082,101.2995,101.4585,18232.0
2022-11-18 10:25:00,108.45,108.52,107.97,108.28,40792.0,101.4585,101.524,101.0095,101.2995,40792.0
2022-11-18 10:30:00,108.27,108.29,107.72,108.07,24066.0,101.2901,101.3088,100.7756,101.103,24066.0
2022-11-18 10:35:00,108.13,108.62,108.11,108.23,27900.0,101.1591,101.6176,101.1404,101.2527,27900.0
2022-11-18 10:40:00,108.23,108.24,107.6,107.81,29430.0,101.2527,101.2621,100.6633,100.8598,29430.0
2022-11-18 10:45:00,107.75,107.93,107.38,107.93,62367.0,100.8036,100.972,100.4575,100.972,62367.0
2022-11-18 10:50:00,107.86,108.13,107.79,108.05,18116.0,100.9066,101.1591,100.8411,101.0843,18116.0
2022-11-18 10:55:00,108.05,108.13,107.44,107.64,25702.0,101.0843,101.1591,100.5136,100.7007,25702.0
2022-11-18 11:00:00,107.65,107.83,107.22,107.56,22688.0,100.7101,100.8785,100.3078,100.6259,22688.0
2022-11-18 11:05:00,107.66,108.04,107.52,107.94,15738.0,100.7194,101.0749,100.5885,100.9814,15738.0
2022-11-18 11:10:00,107.93,107.94,107.04,107.08,41584.0,100.972,100.9814,100.1394,100.1768,41584.0
2022-11-18 11:15:00,107.02,107.42,106.98,107.34,32054.0,100.1207,100.4949,100.0833,100.4201,32054.0
2022-11-18 11:20:00,107.4,107.79,107.4,107.72,11185.0,100.4762,100.8411,100.4762,100.7756,11185.0
2022-11-18 11:25:00,107.73,107.97,107.61,107.62,11468.0,100.7849,101.0095,100.6727,100.682,11468.0
2022-11-18 11:30:00,107.63,107.72,107.23,107.36,12423.0,100.6914,100.7756,100.3172,100.4388,12423.0
2022-11-18 11:35:00,107.39,107.39,106.87,106.91,9939.0,100.4669,100.4669,99.9804,100.0178,9939.0
2022-11-18 11:40:00,106.93,107.12,106.87,106.92,14231.0,100.0365,100.2143,99.9804,100.0271,14231.0
2022-11-18 11:45:00,107.04,107.06,106.36,106.5,23216.0,100.1394,100.1581,99.5033,99.6342,23216.0
2022-11-18 11:50:00,106.54,106.66,106.4,106.62,9876.0,99.6716,99.7839,99.5407,99.7465,9876.0
2022-11-18 11:55:00,106.62,106.67,106.29,106.46,9891.0,99.7465,99.7933,99.4378,99.5968,9891.0
2022-11-18 12:00:00,106.46,106.47,106.13,106.13,9206.0,99.5968,99.6062,99.2881,99.2881,9206.0
2022-11-18 12:05:00,106.13,106.52,106.09,106.2,51568.0,99.2881,99.6529,99.2507,99.3536,51568.0
2022-11-18 12:10:00,106.19,106.54,106.15,106.46,14011.0,99.3442,99.6716,99.3068,99.5968,14011.0
2022-11-18 12:15:00,106.46,106.46,106.11,106.22,16479.0,99.5968,99.5968,99.2694,99.3723,16479.0
2022-11-18 12:20:00,106.18,106.58,106.13,106.46,18435.0,99.3349,99.7091,99.2881,99.5968,18435.0
2022-11-18 12:25:00,106.51,106.97,106.5,106.93,13388.0,99.6436,100.0739,99.6342,100.0365,13388.0
2022-11-18 12:30:00,106.93,107.17,106.8,106.9,7590.0,100.0365,100.261,99.9149,100.0084,7590.0
2022-11-18 12:35:00,106.89,107.26,106.81,107.13,18296.0,99.9991,100.3452,99.9242,100.2236,18296.0
2022-11-18 12:40:00,107.15,107.36,107.08,107.34,9075.0,100.2423,100.4388,100.1768,100.4201,9075.0
2022-11-18 12:45:00,107.33,107.64,107.32,107.63,8548.0,100.4107,100.7007,100.4014,100.6914,8548.0
2022-11-18 12:50:00,107.68,107.89,107.58,107.89,13431.0,100.7382,100.9346,100.6446,100.9346,13431.0
2022-11-18 12:55:00,107.86,108.21,107.78,108.07,13145.0,100.9066,101.234,100.8317,101.103,13145.0
2022-11-18 13:00:00,108.0,108.29,107.67,107.67,15191.0,101.0375,101.3088,100.7288,100.7288,15191.0
2022-11-18 13:05:00,107.73,107.74,107.1,107.36,21298.0,100.7849,100.7943,100.1955,100.4388,21298.0
2022-11-18 13:10:00,107.29,107.36,107.0,107.07,17932.0,100.3733,100.4388,100.102,100.1675,17932.0
2022-11-18 13:15:00,107.07,107.07,106.81,106.99,8201.0,100.1675,100.1675,99.9242,100.0926,8201.0
2022-11-18 13:20:00,106.99,107.39,106.97,107.39,15712.0,100.0926,100.4669,100.0739,100.4669,15712.0
2022-11-18 13:25:00,107.34,107.84,107.34,107.78,14981.0,100.4201,100.8878,100.4201,100.8317,14981.0
2022-11-18 13:30:00,107.78,107.92,107.75,107.86,8498.0,100.8317,100.9627,100.8036,100.9066,8498.0
2022-11-18 13:35:00,107.85,107.85,107.59,107.78,14308.0,100.8972,100.8972,100.654,100.8317,14308.0
2022-11-18 13:40:00,107.8,107.89,107.77,107.85,10550.0,100.8504,100.9346,100.8224,100.8972,10550.0
2022-11-18 13:45:00,107.77,107.9,107.73,107.9,7171.0,100.8224,100.944,100.7849,100.944,7171.0
2022-11-18 13:50:00,107.88,108.0,107.35,107.39,22426.0,100.9253,101.0375,100.4294,100.4669,22426.0
2022-11-18 13:55:00,107.39,107.74,107.27,107.74,24822.0,100.4669,100.7943,100.3546,100.7943,24822.0
2022-11-18 14:00:00,107.8,107.94,107.77,107.89,11653.0,100.8504,100.9814,100.8224,100.9346,11653.0
2022-11-18 14:05:00,107.92,108.02,107.87,107.9,12846.0,100.9627,101.0562,100.9159,100.944,12846.0
2022-11-18 14:10:00,107.89,108.01,107.62,108.01,17577.0,100.9346,101.0469,100.682,101.0469,17577.0
2022-11-18 14:15:00,108.02,108.21,107.8,107.91,18129.0,101.0562,101.234,100.8504,100.9533,18129.0
2022-11-18 14:20:00,107.87,107.95,107.65,107.67,11781.0,100.9159,100.9907,100.7101,100.7288,11781.0
2022-11-18 14:25:00,107.6,107.75,107.52,107.68,13602.0,100.6633,100.8036,100.5885,100.7382,13602.0
2022-11-18 14:30:00,107.74,107.87,107.62,107.84,13516.0,100.7943,100.9159,100.682,100.8878,13516.0
2022-11-18 14:35:00,107.83,107.83,107.59,107.78,9556.0,100.8785,100.8785,100.654,100.8317,9556.0
2022-11-18 14:40:00,107.77,107.86,107.73,107.83,5540.0,100.8224,100.9066,100.7849,100.8785,5540.0
2022-11-18 14:45:00,107.86,107.86,107.72,107.79,7211.0,100.9066,100.9066,100.7756,100.8411,7211.0
2022-11-18 14:50:00,107.84,107.96,107.78,107.89,8670.0,100.8878,101.0001,100.8317,100.9346,8670.0
2022-11-18 14:55:00,107.89,108.11,107.89,108.11,9246.0,100.9346,101.1404,100.9346,101.1404,9246.0
2022-11-18 15:00:00,108.1,108.19,108.03,108.12,7782.0,101.1311,101.2153,101.0656,101.1498,7782.0
2022-11-18 15:05:00,108.08,108.38,108.08,108.38,15565.0,101.1124,101.393,101.1124,101.393,15565.0
2022-11-18 15:10:00,108.39,108.56,108.29,108.5,19104.0,101.4024,101.5614,101.3088,101.5053,19104.0
2022-11-18 15:15:00,108.5,108.51,108.37,108.48,7277.0,101.5053,101.5146,101.3837,101.4866,7277.0
2022-11-18 15:20:00,108.47,108.47,108.21,108.36,18105.0,101.4772,101.4772,101.234,101.3743,18105.0
2022-11-18 15:25:00,108.34,108.61,108.3,108.53,12092.0,101.3556,101.6082,101.3182,101.5334,12092.0
2022-11-18 15:30:00,108.55,108.72,108.51,108.6,21327.0,101.5521,101.7111,101.5146,101.5988,21327.0
2022-11-18 15:35:00,108.59,109.12,108.59,109.09,28158.0,101.5895,102.0853,101.5895,102.0573,28158.0
2022-11-18 15:40:00,109.11,109.24,109.03,109.19,32571.0,102.076,102.1976,102.0011,102.1508,32571.0
2022-11-18 15:45:00,109.19,109.25,108.97,109.22,41643.0,102.1508,102.2069,101.945,102.1789,41643.0
2022-11-18 15:50:00,109.23,109.47,108.85,108.87,62610.0,102.1882,102.4128,101.8327,101.8514,62610.0
2022-11-18 15:55:00,108.89,109.19,108.88,109.19,106230.0,101.8701,102.1508,101.8608,102.1508,106230.0
2022-11-21 09:30:00,108.86,108.89,107.68,107.74,31154.0,101.8421,101.8701,100.7382,100.7943,31154.0
2022-11-21 09:35:00,107.75,107.77,105.91,106.38,58276.0,100.8036,100.8224,99.0823,99.522,58276.0
2022-11-21 09:40:00,106.25,107.15,106.02,106.88,21285.0,99.4003,100.2423,99.1852,99.9897,21285.0
2022-11-21 09:45:00,106.99,107.49,106.8,107.39,23793.0,100.0926,100.5604,99.9149,100.4669,23793.0
2022-11-21 09:50:00,107.46,107.65,107.13,107.4,67872.0,100.5323,100.7101,100.2236,100.4762,67872.0
2022-11-21 09:55:00,107.41,107.45,106.59,106.76,41128.0,100.4856,100.523,99.7184,99.8775,41128.0
2022-11-21 10:00:00,106.76,107.44,106.75,107.36,32383.0,99.8775,100.5136,99.8681,100.4388,32383.0
2022-11-21 10:05:00,107.36,108.04,107.35,108.03,56878.0,100.4388,101.0749,100.4294,101.0656,56878.0
2022-11-21 10:10:00,108.01,108.06,107.51,107.67,25779.0,101.0469,101.0937,100.5791,100.7288,25779.0
2022-11-21 10:15:00,107.69,108.18,107.63,108.13,30555.0,100.7475,101.2059,100.6914,101.1591,30555.0
2022-11-21 10:20:00,108.17,108.4,107.75,107.96,48574.0,101.1966,101.4117,100.8036,101.0001,48574.0
2022-11-21 10:25:00,108.02,108.12,107.62,107.63,16929.0,101.0562,101.1498,100.682,100.6914,16929.0
2022-11-21 10:30:00,107.61,107.85,107.13,107.23,25358.0,100.6727,100.8972,100.2236,100.3172,25358.0
2022-11-21 10:35:00,107.24,107.48,107.06,107.09,13866.0,100.3265,100.551,100.1581,100.1862,13866.0
2022-11-21 10:40:00,107.04,107.17,106.82,106.87,18530.0,100.1394,100.261,99.9336,99.9804,18530.0
2022-11-21 10:45:00,106.87,107.29,106.87,107.22,16080.0,99.9804,100.3733,99.9804,100.3078,16080.0
2022-11-21 10:50:00,107.23,107.33,106.68,106.83,34986.0,100.3172,100.4107,99.8026,99.943,34986.0
2022-11-21 10:55:00,106.78,107.34,106.77,107.27,16574.0,99.8962,100.4201,99.8868,100.3546,16574.0
2022-11-21 11:00:00,107.32,107.43,106.62,106.7,10783.0,100.4014,100.5043,99.7465,99.8213,10783.0
2022-11-21 11:05:00,106.81,106.82,106.59,106.77,17994.0,99.9242,99.9336,99.7184,99.8868,17994.0
2022-11-21 11:10:00,106.77,107.28,106.76,107.18,30942.0,99.8868,100.3639,99.8775,100.2704,30942.0
2022-11-21 11:15:00,107.18,107.52,107.06,107.06,20877.0,100.2704,100.5885,100.1581,100.1581,20877.0
2022-11-21 11:20:00,107.01,107.4,106.89,107.38,15933.0,100.1113,100.4762,99.9991,100.4575,15933.0
2022-11-21 11:25:00,107.34,107.38,106.0,106.06,38007.0,100.4201,100.4575,99.1665,99.2226,38007.0
2022-11-21 11:30:00,106.07,106.07,105.55,105.68,49855.0,99.2319,99.2319,98.7455,98.8671,49855.0
2022-11-21 11:35:00,105.69,105.82,105.28,105.28,22518.0,98.8764,98.9981,98.4929,98.4929,22518.0
2022-11-21 11:40:00,105.28,105.87,105.27,105.87,14695.0,98.4929,99.0448,98.4835,99.0448,14695.0
2022-11-21 11:45:00,105.9,106.05,105.46,105.97,35819.0,99.0729,99.2132,98.6613,99.1384,35819.0
2022-11-21 11:50:00,106.06,106.16,105.96,105.96,10350.0,99.2226,99.3161,99.129,99.129,10350.0
2022-11-21 11:55:00,105.86,106.22,105.66,106.08,17131.0,99.0355,99.3723,98.8484,99.2413,17131.0
2022-11-21 12:00:00,106.08,106.31,106.06,106.18,10514.0,99.2413,99.4565,99.2226,99.3349,10514.0
2022-11-21 12:05:00,106.17,106.52,106.11,106.33,17277.0,99.3255,99.6529,99.2694,99.4752,17277.0
2022-11-21 12:10:00,106.38,106.54,106.2,106.22,6861.0,99.522,99.6716,99.3536,99.3723,6861.0
2022-11-21 12:15:00,106.23,106.34,106.12,106.22,6446.0,99.3816,99.4845,99.2787,99.3723,6446.0
2022-11-21 12:20:00,106.28,106.33,106.11,106.23,12409.0,99.4284,99.4752,99.2694,99.3816,12409.0
2022-11-21 12:25:00,106.25,106.33,106.14,106.33,6755.0,99.4003,99.4752,99.2974,99.4752,6755.0
2022-11-21 12:30:00,106.36,106.54,106.29,106.54,9037.0,99.5033,99.6716,99.4378,99.6716,9037.0
2022-11-21 12:35:00,106.47,106.96,106.47,106.55,14028.0,99.6062,100.0646,99.6062,99.681,14028.0
2022-11-21 12:40:00,106.57,106.73,106.45,106.5,15675.0,99.6997,99.8494,99.5874,99.6342,15675.0
2022-11-21 12:45:00,106.49,106.54,106.21,106.28,18388.0,99.6249,99.6716,99.3629,99.4284,18388.0
2022-11-21 12:50:00,106.26,106.33,106.12,106.32,9549.0,99.4097,99.4752,99.2787,99.4658,9549.0
2022-11-21 12:55:00,106.34,106.47,106.22,106.47,24187.0,99.4845,99.6062,99.3723,99.6062,24187.0
2022-11-21 13:00:00,106.44,106.66,106.4,106.64,10123.0,99.5781,99.7839,99.5407,99.7652,10123.0
2022-11-21 13:05:00,106.64,106.74,106.53,106.62,30521.0,99.7652,99.8588,99.6623,99.7465,30521.0
2022-11-21 13:10:00,106.62,107.09,106.62,106.97,18263.0,99.7465,100.1862,99.7465,100.0739,18263.0
2022-11-21 13:15:00,106.97,107.05,106.8,106.95,31265.0,100.0739,100.1488,99.9149,100.0552,31265.0
2022-11-21 13:20:00,106.95,107.06,106.79,107.06,25100.0,100.0552,100.1581,99.9055,100.1581,25100.0
2022-11-21 13:25:00,107.04,107.41,106.89,107.34,39151.0,100.1394,100.4856,99.9991,100.4201,39151.0
2022-11-21 13:30:00,107.4,107.62,107.33,107.6,28584.0,100.4762,100.682,100.4107,100.6633,28584.0
2022-11-21 13:35:00,107.58,107.72,107.43,107.55,38654.0,100.6446,100.7756,100.5043,100.6165,38654.0
2022-11-21 13:40:00,107.5,107.55,106.96,107.27,12159.0,100.5698,100.6165,100.0646,100.3546,12159.0
2022-11-21 13:45:00,107.26,107.35,107.07,107.34,18200.0,100.3452,100.4294,100.1675,100.4201,18200.0
2022-11-21 13:50:00,107.34,107.57,107.29,107.51,28638.0,100.4201,100.6352,100.3733,100.5791,28638.0
2022-11-21 13:55:00,107.54,107.61,107.32,107.36,28515.0,100.6072,100.6727,100.4014,100.4388,28515.0
2022-11-21 14:00:00,107.34,107.57,107.24,107.33,26361.0,100.4201,100.6352,100.3265,100.4107,26361.0
2022-11-21 14:05:00,107.33,107.33,106.92,107.04,10281.0,100.4107,100.4107,100.0271,100.1394,10281.0
2022-11-21 14:10:00,107.03,107.57,106.96,107.53,24821.0,100.1301,100.6352,100.0646,100.5978,24821.0
2022-11-21 14:15:00,107.5,107.75,107.3,107.38,34944.0,100.5698,100.8036,100.3827,100.4575,34944.0
2022-11-21 14:20:00,107.43,107.47,106.98,107.1,17072.0,100.5043,100.5417,100.0833,100.1955,17072.0
2022-11-21 14:25:00,107.07,107.19,106.82,106.86,20306.0,100.1675,100.2797,99.9336,99.971,20306.0
2022-11-21 14:30:00,106.87,106.99,106.75,106.91,13726.0,99.9804,100.0926,99.8681,100.0178,13726.0
2022-11-21 14:35:00,106.91,106.98,106.69,106.98,16216.0,100.0178,100.0833,99.812,100.0833,16216.0
2022-11-21 14:40:00,107.01,107.28,106.94,107.23,22216.0,100.1113,100.3639,100.0459,100.3172,22216.0
2022-11-21 14:45:00,107.2,107.27,106.91,107.08,21196.0,100.2891,100.3546,100.0178,100.1768,21196.0
2022-11-21 14:50:00,107.1,107.37,107.04,107.33,24004.0,100.1955,100.4481,100.1394,100.4107,24004.0
2022-11-21 14:55:00,107.34,107.35,106.94,107.19,27583.0,100.4201,100.4294,100.0459,100.2797,27583.0
2022-11-21 15:00:00,107.2,107.44,107.17,107.44,16976.0,100.2891,100.5136,100.261,100.5136,16976.0
2022-11-21 15:05:00,107.46,107.65,107.38,107.62,19650.0,100.5323,100.7101,100.4575,100.682,19650.0
2022-11-21 15:10:00,107.62,107.93,107.47,107.87,42534.0,100.682,100.972,100.5417,100.9159,42534.0
2022-11-21 15:15:00,107.88,108.01,107.67,107.71,32760.0,100.9253,101.0469,100.7288,100.7662,32760.0
2022-11-21 15:20:00,107.72,107.88,107.55,107.68,33870.0,100.7756,100.9253,100.6165,100.7382,33870.0
2022-11-21 15:25:00,107.64,107.78,107.49,107.52,28280.0,100.7007,100.8317,100.5604,100.5885,28280.0
2022-11-21 15:30:00,107.55,107.74,107.46,107.73,20580.0,100.6165,100.7943,100.5323,100.7849,20580.0
2022-11-21 15:35:00,107.75,107.82,107.12,107.14,29431.0,100.8036,100.8691,100.2143,100.233,29431.0
2022-11-21 15:40:00,107.15,107.33,107.11,107.18,42003.0,100.2423,100.4107,100.2049,100.2704,42003.0
2022-11-21 15:45:00,107.2,107.47,107.15,107.25,44696.0,100.2891,100.5417,100.2423,100.3359,44696.0
2022-11-21 15:50:00,107.24,107.49,107.01,107.31,75952.0,100.3265,100.5604,100.1113,100.392,75952.0
2022-11-21 15:55:00,107.33,107.33,106.85,106.97,128987.0,100.4107,100.4107,99.9617,100.0739,128987.0
2022-11-22 09:30:00,107.58,108.5,105.26,108.33,151024.0,100.6446,101.5053,98.4742,101.3463,151024.0
2022-11-22 09:35:00,108.5,111.0,108.19,110.83,160290.0,101.5053,103.8441,101.2153,103.6851,160290.0
2022-11-22 09:40:00,110.84,110.99,108.17,108.5,54579.0,103.6944,103.8348,101.1966,101.5053,54579.0
2022-11-22 09:45:00,108.61,108.75,107.57,107.85,117979.0,101.6082,101.7392,100.6352,100.8972,117979.0
2022-11-22 09:50:00,107.84,108.22,107.44,107.98,95551.0,100.8878,101.2433,100.5136,101.0188,95551.0
2022-11-22 09:55:00,107.92,107.97,106.77,107.71,88650.0,100.9627,101.0095,99.8868,100.7662,88650.0
2022-11-22 10:00:00,107.76,108.55,107.61,108.09,41747.0,100.813,101.5521,100.6727,101.1217,41747.0
2022-11-22 10:05:00,108.2,110.91,108.08,110.38,93701.0,101.2246,103.7599,101.1124,103.2641,93701.0
2022-11-22 10:10:00,110.35,111.65,110.28,111.5,82435.0,103.236,104.4522,103.1705,104.3119,82435.0
2022-11-22 10:15:00,111.59,113.06,111.51,112.55,134318.0,104.3961,105.7713,104.3212,105.2942,134318.0
2022-11-22 10:20:00,112.65,112.97,111.99,112.14,91776.0,105.3878,105.6871,104.7703,104.9106,91776.0
2022-11-22 10:25:00,112.16,112.94,111.57,112.61,109170.0,104.9293,105.6591,104.3774,105.3503,109170.0
2022-11-22 10:30:00,112.8,114.24,112.46,113.54,119218.0,105.5281,106.8752,105.21,106.2204,119218.0
2022-11-22 10:35:00,113.67,114.26,112.63,112.64,89270.0,106.342,106.894,105.369,105.3784,89270.0
2022-11-22 10:40:00,112.67,113.8,112.67,113.49,72561.0,105.4065,106.4636,105.4065,106.1736,72561.0
2022-11-22 10:45:00,113.49,113.69,112.81,113.3,32508.0,106.1736,106.3607,105.5374,105.9958,32508.0
2022-11-22 10:50:00,113.37,113.55,112.8,112.95,44563.0,106.0613,106.2297,105.5281,105.6684,44563.0
2022-11-22 10:55:00,112.92,113.75,112.85,113.38,36233.0,105.6403,106.4168,105.5749,106.0707,36233.0
2022-11-22 11:00:00,113.37,113.39,112.87,113.13,24861.0,106.0613,106.08,105.5936,105.8368,24861.0
2022-11-22 11:05:00,113.07,113.34,112.72,112.81,42193.0,105.7807,106.0333,105.4532,105.5374,42193.0
2022-11-22 11:10:00,112.85,113.53,112.85,113.43,32911.0,105.5749,106.211,105.5749,106.1175,32911.0
2022-11-22 11:15:00,113.4,113.6,112.85,113.33,30574.0,106.0894,106.2765,105.5749,106.0239,30574.0
2022-11-22 11:20:00,113.31,114.1,113.18,113.54,66136.0,106.0052,106.7443,105.8836,106.2204,66136.0
2022-11-22 11:25:00,113.56,114.59,113.49,114.45,51249.0,106.2391,107.2027,106.1736,107.0717,51249.0
2022-11-22 11:30:00,114.43,114.67,114.11,114.35,55632.0,107.053,107.2775,106.7536,106.9782,55632.0
2022-11-22 11:35:00,114.36,114.47,113.89,114.37,28745.0,106.9875,107.0904,106.5478,106.9969,28745.0
2022-11-22 11:40:00,114.37,114.74,114.27,114.58,40995.0,106.9969,107.343,106.9033,107.1933,40995.0
2022-11-22 11:45:00,114.54,114.88,114.43,114.88,21227.0,107.1559,107.474,107.053,107.474,21227.0
2022-11-22 11:50:00,114.8,115.5,114.76,115.3,58281.0,107.3991,108.054,107.3617,107.8669,58281.0
2022-11-22 11:55:00,115.32,116.34,115.31,116.14,118304.0,107.8856,108.8399,107.8763,108.6528,118304.0
2022-11-22 12:00:00,116.08,116.45,116.04,116.4,44256.0,108.5966,108.9428,108.5592,108.896,44256.0
2022-11-22 12:05:00,116.41,116.67,116.27,116.53,53493.0,108.9054,109.1486,108.7744,109.0176,53493.0
2022-11-22 12:10:00,116.6,117.05,116.5,116.8,53163.0,109.0831,109.5041,108.9896,109.2702,53163.0
2022-11-22 12:15:00,116.78,116.86,116.44,116.48,67099.0,109.2515,109.3263,108.9334,108.9708,67099.0
2022-11-22 12:20:00,116.5,116.67,116.15,116.47,52035.0,108.9896,109.1486,108.6621,108.9615,52035.0
2022-11-22 12:25:00,116.49,117.1,116.36,116.98,55284.0,108.9802,109.5509,108.8586,109.4386,55284.0
2022-11-22 12:30:00,117.0,117.12,116.07,116.51,64133.0,109.4573,109.5696,108.5873,108.9989,64133.0
2022-11-22 12:35:00,116.43,116.51,116.27,116.38,15041.0,108.9241,108.9989,108.7744,108.8773,15041.0
2022-11-22 12:40:00,116.39,117.0,116.15,116.15,43849.0,108.8866,109.4573,108.6621,108.6621,43849.0
2022-11-22 12:45:00,116.21,116.33,115.68,116.33,60852.0,108.7182,108.8305,108.2224,108.8305,60852.0
2022-11-22 12:50:00,116.26,117.35,116.1,116.63,95368.0,108.765,109.7848,108.6153,109.1112,95368.0
2022-11-22 12:55:00,116.6,116.69,115.54,115.64,42116.0,109.0831,109.1673,108.0914,108.185,42116.0
2022-11-22 13:00:00,115.73,116.23,115.5,116.08,53794.0,108.2692,108.737,108.054,108.5966,53794.0
2022-11-22 13:05:00,116.16,116.43,115.86,116.27,48686.0,108.6715,108.9241,108.3908,108.7744,48686.0
2022-11-22 13:10:00,116.21,116.56,115.97,116.06,47920.0,108.7182,109.0457,108.4937,108.5779,47920.0
2022-11-22 13:15:00,116.06,116.07,115.13,115.25,43500.0,108.5779,108.5873,107.7079,107.8201,43500.0
2022-11-22 13:20:00,115.18,115.51,114.86,115.31,43771.0,107.7546,108.0634,107.4553,107.8763,43771.0
2022-11-22 13:25:00,115.31,115.6,115.19,115.33,17874.0,107.8763,108.1476,107.764,107.895,17874.0
2022-11-22 13:30:00,115.37,115.64,115.15,115.47,22870.0,107.9324,108.185,107.7266,108.026,22870.0
2022-11-22 13:35:00,115.48,115.49,114.7,115.09,36257.0,108.0353,108.0447,107.3056,107.6705,36257.0
2022-11-22 13:40:00,115.08,115.26,114.76,115.26,26704.0,107.6611,107.8295,107.3617,107.8295,26704.0
2022-11-22 13:45:00,115.35,115.96,115.2,115.68,39164.0,107.9137,108.4844,107.7734,108.2224,39164.0
2022-11-22 13:50:00,115.57,115.68,115.21,115.42,27876.0,108.1195,108.2224,107.7827,107.9792,27876.0
2022-11-22 13:55:00,115.5,115.71,115.2,115.46,25508.0,108.054,108.2505,107.7734,108.0166,25508.0
2022-11-22 14:00:00,115.46,115.68,115.38,115.62,11636.0,108.0166,108.2224,107.9418,108.1663,11636.0
2022-11-22 14:05:00,115.62,115.78,115.33,115.47,21935.0,108.1663,108.316,107.895,108.026,21935.0
2022-11-22 14:10:00,115.45,115.77,115.4,115.67,18371.0,108.0072,108.3066,107.9605,108.2131,18371.0
2022-11-22 14:15:00,115.59,115.67,115.39,115.67,12093.0,108.1382,108.2131,107.9511,108.2131,12093.0
2022-11-22 14:20:00,115.64,115.88,115.49,115.78,15729.0,108.185,108.4095,108.0447,108.316,15729.0
2022-11-22 14:25:00,115.81,116.41,115.8,116.23,31371.0,108.344,108.9054,108.3347,108.737,31371.0
2022-11-22 14:30:00,116.3,116.32,115.85,115.95,21632.0,108.8024,108.8212,108.3815,108.475,21632.0
2022-11-22 14:35:00,115.95,116.62,115.92,116.36,26173.0,108.475,109.1018,108.4469,108.8586,26173.0
2022-11-22 14:40:00,116.36,116.45,115.85,116.03,21752.0,108.8586,108.9428,108.3815,108.5499,21752.0
2022-11-22 14:45:00,116.01,116.15,115.63,115.63,29564.0,108.5311,108.6621,108.1756,108.1756,29564.0
2022-11-22 14:50:00,115.61,115.61,115.34,115.48,19364.0,108.1569,108.1569,107.9043,108.0353,19364.0
2022-11-22 14:55:00,115.5,116.08,115.47,115.96,21289.0,108.054,108.5966,108.026,108.4844,21289.0
2022-11-22 15:00:00,115.96,116.55,115.89,116.34,20226.0,108.4844,109.0363,108.4189,108.8399,20226.0
2022-11-22 15:05:00,116.47,116.82,116.45,116.78,26748.0,108.9615,109.2889,108.9428,109.2515,26748.0
2022-11-22 15:10:00,116.78,117.09,116.63,117.05,32196.0,109.2515,109.5415,109.1112,109.5041,32196.0
2022-11-22 15:15:00,117.04,117.32,116.58,116.75,58724.0,109.4947,109.7567,109.0644,109.2234,58724.0
2022-11-22 15:20:00,116.68,117.09,116.58,117.0,29276.0,109.1579,109.5415,109.0644,109.4573,29276.0
2022-11-22 15:25:00,117.02,117.67,117.0,117.64,45849.0,109.476,110.0841,109.4573,110.0561,45849.0
2022-11-22 15:30:00,117.64,117.82,117.11,117.19,80352.0,110.0561,110.2245,109.5602,109.6351,80352.0
2022-11-22 15:35:00,117.19,117.63,117.14,117.52,42641.0,109.6351,110.0467,109.5883,109.9438,42641.0
2022-11-22 15:40:00,117.51,117.51,116.98,117.4,65676.0,109.9344,109.9344,109.4386,109.8315,65676.0
2022-11-22 15:45:00,117.44,118.1,117.37,117.95,90839.0,109.869,110.4864,109.8035,110.3461,90839.0
2022-11-22 15:50:00,117.95,118.11,117.71,117.87,102144.0,110.3461,110.4958,110.1215,110.2712,102144.0
2022-11-22 15:55:00,117.86,118.24,117.57,117.73,257671.0,110.2619,110.6174,109.9906,110.1403,257671.0
2022-11-23 09:30:00,118.35,119.68,116.4,116.58,63554.0,110.7203,111.9645,108.896,109.0644,63554.0
2022-11-23 09:35:00,116.66,117.19,116.47,116.75,20396.0,109.1392,109.6351,108.9615,109.2234,20396.0
2022-11-23 09:40:00,116.86,116.97,115.96,116.37,22006.0,109.3263,109.4293,108.4844,108.8679,22006.0
2022-11-23 09:45:00,116.48,117.33,116.39,116.47,16601.0,108.9708,109.766,108.8866,108.9615,16601.0
2022-11-23 09:50:00,116.31,116.48,115.5,115.67,34067.0,108.8118,108.9708,108.054,108.2131,34067.0
2022-11-23 09:55:00,115.67,116.56,115.67,116.53,12567.0,108.2131,109.0457,108.2131,109.0176,12567.0
2022-11-23 10:00:00,116.35,116.57,115.5,115.82,21100.0,108.8492,109.055,108.054,108.3534,21100.0
2022-11-23 10:05:00,115.89,116.37,115.73,115.96,37980.0,108.4189,108.8679,108.2692,108.4844,37980.0
2022-11-23 10:10:00,116.08,116.34,115.81,116.19,10696.0,108.5966,108.8399,108.344,108.6995,10696.0
2022-11-23 10:15:00,116.23,116.97,116.08,116.97,14586.0,108.737,109.4293,108.5966,109.4293,14586.0
2022-11-23 10:20:00,116.98,117.75,116.89,117.62,21767.0,109.4386,110.159,109.3544,110.0373,21767.0
2022-11-23 10:25:00,117.68,118.15,117.59,117.67,30934.0,110.0935,110.5332,110.0093,110.0841,30934.0
2022-11-23 10:30:00,117.64,118.0,117.37,117.82,20112.0,110.0561,110.3929,109.8035,110.2245,20112.0
2022-11-23 10:35:00,117.9,117.91,117.62,117.8,8099.0,110.2993,110.3087,110.0373,110.2057,8099.0
2022-11-23 10:40:00,117.87,118.32,117.65,118.26,11172.0,110.2712,110.6922,110.0654,110.6361,11172.0
2022-11-23 10:45:00,118.18,118.63,118.01,118.18,24970.0,110.5612,110.9822,110.4022,110.5612,24970.0
2022-11-23 10:50:00,118.25,118.81,118.25,118.61,9441.0,110.6267,111.1506,110.6267,110.9635,9441.0
2022-11-23 10:55:00,118.53,118.53,118.16,118.19,13103.0,110.8887,110.8887,110.5425,110.5706,13103.0
2022-11-23 11:00:00,118.15,118.4,117.82,117.82,13431.0,110.5332,110.7671,110.2245,110.2245,13431.0
2022-11-23 11:05:00,117.91,118.13,117.91,118.07,7927.0,110.3087,110.5145,110.3087,110.4583,7927.0
2022-11-23 11:10:00,118.0,118.09,117.85,118.05,6627.0,110.3929,110.477,110.2525,110.4396,6627.0
2022-11-23 11:15:00,118.13,118.39,118.03,118.11,16311.0,110.5145,110.7577,110.4209,110.4958,16311.0
2022-11-23 11:20:00,118.06,118.25,118.04,118.21,11931.0,110.449,110.6267,110.4303,110.5893,11931.0
2022-11-23 11:25:00,118.12,118.18,117.77,118.0,9169.0,110.5051,110.5612,110.1777,110.3929,9169.0
2022-11-23 11:30:00,117.94,117.94,117.64,117.79,5214.0,110.3367,110.3367,110.0561,110.1964,5214.0
2022-11-23 11:35:00,117.84,118.2,117.35,118.2,18914.0,110.2432,110.58,109.7848,110.58,18914.0
2022-11-23 11:40:00,118.23,118.4,118.1,118.33,5124.0,110.608,110.7671,110.4864,110.7016,5124.0
2022-11-23 11:45:00,118.29,118.43,117.69,117.69,10882.0,110.6642,110.7951,110.1028,110.1028,10882.0
2022-11-23 11:50:00,117.7,117.8,117.13,117.14,8181.0,110.1122,110.2057,109.5789,109.5883,8181.0
2022-11-23 11:55:00,117.18,117.84,117.08,117.84,6823.0,109.6257,110.2432,109.5322,110.2432,6823.0
2022-11-23 12:00:00,117.71,117.71,117.4,117.55,14301.0,110.1215,110.1215,109.8315,109.9719,14301.0
2022-11-23 12:05:00,117.5,117.77,117.34,117.77,13438.0,109.9251,110.1777,109.7754,110.1777,13438.0
2022-11-23 12:10:00,117.77,117.83,117.59,117.68,7987.0,110.1777,110.2338,110.0093,110.0935,7987.0
2022-11-23 12:15:00,117.7,117.9,117.63,117.86,8464.0,110.1122,110.2993,110.0467,110.2619,8464.0
2022-11-23 12:20:00,117.86,118.18,117.85,118.03,13464.0,110.2619,110.5612,110.2525,110.4209,13464.0
2022-11-23 12:25:00,117.98,118.29,117.98,118.22,16059.0,110.3741,110.6642,110.3741,110.5987,16059.0
2022-11-23 12:30:00,118.22,118.49,118.14,118.35,47513.0,110.5987,110.8513,110.5238,110.7203,47513.0
2022-11-23 12:35:00,118.34,118.4,118.17,118.27,36022.0,110.7109,110.7671,110.5519,110.6454,36022.0
2022-11-23 12:40:00,118.31,118.32,118.1,118.19,6579.0,110.6829,110.6922,110.4864,110.5706,6579.0
2022-11-23 12:45:00,118.24,118.57,118.19,118.54,12089.0,110.6174,110.9261,110.5706,110.898,12089.0
2022-11-23 12:50:00,118.53,118.57,118.22,118.27,8718.0,110.8887,110.9261,110.5987,110.6454,8718.0
2022-11-23 12:55:00,118.26,118.26,117.75,118.02,11855.0,110.6361,110.6361,110.159,110.4116,11855.0
2022-11-23 13:00:00,118.08,118.1,117.9,117.93,7234.0,110.4677,110.4864,110.2993,110.3274,7234.0
2022-11-23 13:05:00,118.0,118.15,117.9,118.08,8717.0,110.3929,110.5332,110.2993,110.4677,8717.0
2022-11-23 13:10:00,118.05,118.13,117.99,118.07,5926.0,110.4396,110.5145,110.3835,110.4583,5926.0
2022-11-23 13:15:00,118.04,118.22,118.02,118.22,8116.0,110.4303,110.5987,110.4116,110.5987,8116.0
2022-11-23 13:20:00,118.22,118.36,118.19,118.36,6183.0,110.5987,110.7296,110.5706,110.7296,6183.0
2022-11-23 13:25:00,118.36,118.46,118.24,118.41,11094.0,110.7296,110.8232,110.6174,110.7764,11094.0
2022-11-23 13:30:00,118.45,118.57,118.38,118.45,12368.0,110.8138,110.9261,110.7484,110.8138,12368.0
2022-11-23 13:35:00,118.47,118.72,118.46,118.68,8625.0,110.8326,111.0664,110.8232,111.029,8625.0
2022-11-23 13:40:00,118.65,118.7,118.58,118.69,7592.0,111.0009,111.0477,110.9355,111.0384,7592.0
2022-11-23 13:45:00,118.71,118.8,118.69,118.7,12723.0,111.0571,111.1413,111.0384,111.0477,12723.0
2022-11-23 13:50:00,118.68,118.7,118.46,118.47,9081.0,111.029,111.0477,110.8232,110.8326,9081.0
2022-11-23 13:55:00,118.46,118.7,118.46,118.67,4873.0,110.8232,111.0477,110.8232,111.0197,4873.0
2022-11-23 14:00:00,118.71,119.23,118.36,119.22,11010.0,111.0571,111.5436,110.7296,111.5342,11010.0
2022-11-23 14:05:00,119.21,119.21,118.87,119.01,5861.0,111.5248,111.5248,111.2068,111.3377,5861.0
2022-11-23 14:10:00,119.02,119.2,118.81,119.2,12368.0,111.3471,111.5155,111.1506,111.5155,12368.0
2022-11-23 14:15:00,119.2,119.3,118.96,118.97,7468.0,111.5155,111.609,111.291,111.3003,7468.0
2022-11-23 14:20:00,119.02,119.08,118.81,119.08,6777.0,111.3471,111.4032,111.1506,111.4032,6777.0
2022-11-23 14:25:00,119.07,119.27,118.95,119.09,13890.0,111.3939,111.581,111.2816,111.4126,13890.0
2022-11-23 14:30:00,119.05,119.05,118.82,118.84,6278.0,111.3752,111.3752,111.16,111.1787,6278.0
2022-11-23 14:35:00,118.84,118.84,118.43,118.52,12111.0,111.1787,111.1787,110.7951,110.8793,12111.0
2022-11-23 14:40:00,118.58,118.8,118.5,118.8,7613.0,110.9355,111.1413,110.8606,111.1413,7613.0
2022-11-23 14:45:00,118.81,118.98,118.76,118.94,7857.0,111.1506,111.3097,111.1039,111.2723,7857.0
2022-11-23 14:50:00,118.95,119.08,118.75,118.75,12040.0,111.2816,111.4032,111.0945,111.0945,12040.0
2022-11-23 14:55:00,118.77,118.84,118.61,118.64,7131.0,111.1132,111.1787,110.9635,110.9916,7131.0
2022-11-23 15:00:00,118.6,118.61,118.34,118.4,9157.0,110.9542,110.9635,110.7109,110.7671,9157.0
2022-11-23 15:05:00,118.39,118.78,118.39,118.71,10472.0,110.7577,111.1226,110.7577,111.0571,10472.0
2022-11-23 15:10:00,118.65,118.7,118.57,118.67,11937.0,111.0009,111.0477,110.9261,111.0197,11937.0
2022-11-23 15:15:00,118.64,118.7,118.45,118.67,12061.0,110.9916,111.0477,110.8138,111.0197,12061.0
2022-11-23 15:20:00,118.64,118.66,118.33,118.54,13204.0,110.9916,111.0103,110.7016,110.898,13204.0
2022-11-23 15:25:00,118.53,118.64,118.49,118.55,12075.0,110.8887,110.9916,110.8513,110.9074,12075.0
2022-11-23 15:30:00,118.55,118.57,118.31,118.4,17253.0,110.9074,110.9261,110.6829,110.7671,17253.0
2022-11-23 15:35:00,118.37,118.67,118.28,118.64,22542.0,110.739,111.0197,110.6548,110.9916,22542.0
2022-11-23 15:40:00,118.66,118.75,118.61,118.73,23980.0,111.0103,111.0945,110.9635,111.0758,23980.0
2022-11-23 15:45:00,118.73,118.73,118.4,118.5,29399.0,111.0758,111.0758,110.7671,110.8606,29399.0
2022-11-23 15:50:00,118.5,118.78,118.5,118.66,40584.0,110.8606,111.1226,110.8606,111.0103,40584.0
2022-11-23 15:55:00,118.66,119.0,118.52,118.89,122825.0,111.0103,111.3284,110.8793,111.2255,122825.0
2022-11-25 09:30:00,118.41,118.97,117.79,118.54,14188.0,110.7764,111.3003,110.1964,110.898,14188.0
2022-11-25 09:35:00,118.7,118.86,118.48,118.77,9675.0,111.0477,111.1974,110.8419,111.1132,9675.0
2022-11-25 09:40:00,118.71,119.25,118.58,119.11,6653.0,111.0571,111.5623,110.9355,111.4313,6653.0
2022-11-25 09:45:00,119.24,119.41,119.01,119.12,8120.0,111.5529,111.712,111.3377,111.4406,8120.0
2022-11-25 09:50:00,119.3,119.69,119.24,119.59,10444.0,111.609,111.9739,111.5529,111.8803,10444.0
2022-11-25 09:55:00,119.54,120.63,119.49,120.41,27273.0,111.8336,112.8533,111.7868,112.6475,27273.0
2022-11-25 10:00:00,120.52,121.21,120.38,121.21,13070.0,112.7504,113.3959,112.6194,113.3959,13070.0
2022-11-25 10:05:00,121.25,121.27,120.51,121.05,27152.0,113.4333,113.452,112.741,113.2462,27152.0
2022-11-25 10:10:00,121.04,121.6,121.03,121.59,23630.0,113.2369,113.7608,113.2275,113.7514,23630.0
2022-11-25 10:15:00,121.49,121.72,120.82,120.93,27569.0,113.6579,113.873,113.0311,113.134,27569.0
2022-11-25 10:20:00,120.87,121.16,120.73,120.8,10656.0,113.0778,113.3491,112.9469,113.0123,10656.0
2022-11-25 10:25:00,120.75,121.13,120.66,121.13,21618.0,112.9656,113.3211,112.8814,113.3211,21618.0
2022-11-25 10:30:00,121.1,121.5,121.1,121.45,16910.0,113.293,113.6672,113.293,113.6204,16910.0
2022-11-25 10:35:00,121.5,121.72,121.34,121.53,16177.0,113.6672,113.873,113.5175,113.6953,16177.0
2022-11-25 10:40:00,121.56,122.15,121.55,122.01,26818.0,113.7233,114.2753,113.714,114.1443,26818.0
2022-11-25 10:45:00,122.08,122.17,121.59,121.73,48831.0,114.2098,114.294,113.7514,113.8824,48831.0
2022-11-25 10:50:00,121.72,121.75,120.89,120.9,18065.0,113.873,113.9011,113.0965,113.1059,18065.0
2022-11-25 10:55:00,120.87,121.13,120.82,121.01,14514.0,113.0778,113.3211,113.0311,113.2088,14514.0
2022-11-25 11:00:00,121.08,121.59,121.08,121.59,11397.0,113.2743,113.7514,113.2743,113.7514,11397.0
2022-11-25 11:05:00,121.64,121.71,121.43,121.58,12097.0,113.7982,113.8637,113.6017,113.7421,12097.0
2022-11-25 11:10:00,121.6,121.78,121.5,121.53,6740.0,113.7608,113.9292,113.6672,113.6953,6740.0
2022-11-25 11:15:00,121.57,121.6,120.94,121.06,14742.0,113.7327,113.7608,113.1433,113.2556,14742.0
2022-11-25 11:20:00,121.09,121.41,121.0,121.36,6973.0,113.2836,113.583,113.1994,113.5362,6973.0
2022-11-25 11:25:00,121.33,121.65,121.31,121.59,12005.0,113.5082,113.8075,113.4895,113.7514,12005.0
2022-11-25 11:30:00,121.58,121.65,121.4,121.49,9460.0,113.7421,113.8075,113.5737,113.6579,9460.0
2022-11-25 11:35:00,121.54,121.77,121.5,121.65,25779.0,113.7046,113.9198,113.6672,113.8075,25779.0
2022-11-25 11:40:00,121.67,121.73,121.46,121.66,7843.0,113.8263,113.8824,113.6298,113.8169,7843.0
2022-11-25 11:45:00,121.64,122.05,121.62,121.71,8414.0,113.7982,114.1818,113.7795,113.8637,8414.0
2022-11-25 11:50:00,121.79,121.8,121.43,121.47,10675.0,113.9385,113.9479,113.6017,113.6391,10675.0
2022-11-25 11:55:00,121.47,121.71,121.47,121.62,5269.0,113.6391,113.8637,113.6391,113.7795,5269.0
2022-11-25 12:00:00,121.68,121.69,121.35,121.35,13965.0,113.8356,113.845,113.5269,113.5269,13965.0
2022-11-25 12:05:00,121.33,121.55,121.31,121.51,7390.0,113.5082,113.714,113.4895,113.6766,7390.0
2022-11-25 12:10:00,121.49,121.71,121.46,121.59,6589.0,113.6579,113.8637,113.6298,113.7514,6589.0
2022-11-25 12:15:00,121.65,121.65,121.33,121.34,9754.0,113.8075,113.8075,113.5082,113.5175,9754.0
2022-11-25 12:20:00,121.32,121.48,121.31,121.48,8178.0,113.4988,113.6485,113.4895,113.6485,8178.0
2022-11-25 12:25:00,121.46,121.64,121.42,121.47,12082.0,113.6298,113.7982,113.5924,113.6391,12082.0
2022-11-25 12:30:00,121.47,121.58,121.38,121.53,11975.0,113.6391,113.7421,113.555,113.6953,11975.0
2022-11-25 12:35:00,121.5,121.56,121.29,121.5,12713.0,113.6672,113.7233,113.4708,113.6672,12713.0
2022-11-25 12:40:00,121.5,121.72,121.38,121.57,17198.0,113.6672,113.873,113.555,113.7327,17198.0
2022-11-25 12:45:00,121.59,121.59,121.31,121.36,33596.0,113.7514,113.7514,113.4895,113.5362,33596.0
2022-11-25 12:50:00,121.38,121.48,121.14,121.37,37423.0,113.555,113.6485,113.3304,113.5456,37423.0
2022-11-25 12:55:00,121.34,121.65,121.33,121.64,82629.0,113.5175,113.8075,113.5082,113.7982,82629.0
2022-11-28 09:30:00,121.2,121.79,121.03,121.21,31869.0,113.3866,113.9385,113.2275,113.3959,31869.0
2022-11-28 09:35:00,121.3,121.84,121.11,121.62,14911.0,113.4801,113.9853,113.3024,113.7795,14911.0
2022-11-28 09:40:00,121.62,122.5,121.24,122.41,14747.0,113.7795,114.6027,113.424,114.5186,14747.0
2022-11-28 09:45:00,122.32,122.44,121.74,121.9,20332.0,114.4344,114.5466,113.8917,114.0414,20332.0
2022-11-28 09:50:00,121.89,122.09,121.56,122.07,17233.0,114.0321,114.2192,113.7233,114.2005,17233.0
2022-11-28 09:55:00,122.06,122.1,121.2,121.24,10774.0,114.1911,114.2285,113.3866,113.424,10774.0
2022-11-28 10:00:00,121.24,121.46,121.1,121.36,28724.0,113.424,113.6298,113.293,113.5362,28724.0
2022-11-28 10:05:00,121.49,121.63,121.2,121.2,10229.0,113.6579,113.7888,113.3866,113.3866,10229.0
2022-11-28 10:10:00,121.27,121.5,121.16,121.44,14715.0,113.452,113.6672,113.3491,113.6111,14715.0
2022-11-28 10:15:00,121.5,122.12,121.37,122.07,15139.0,113.6672,114.2472,113.5456,114.2005,15139.0
2022-11-28 10:20:00,122.06,122.13,121.21,121.59,10551.0,114.1911,114.2566,113.3959,113.7514,10551.0
2022-11-28 10:25:00,121.6,122.26,121.4,122.23,13578.0,113.7608,114.3782,113.5737,114.3502,13578.0
2022-11-28 10:30:00,122.29,122.3,121.93,122.09,21106.0,114.4063,114.4156,114.0695,114.2192,21106.0
2022-11-28 10:35:00,121.92,122.36,121.71,122.3,12107.0,114.0601,114.4718,113.8637,114.4156,12107.0
2022-11-28 10:40:00,122.25,122.39,121.58,121.61,5202.0,114.3689,114.4998,113.7421,113.7701,5202.0
2022-11-28 10:45:00,121.54,121.64,121.38,121.5,4700.0,113.7046,113.7982,113.555,113.6672,4700.0
2022-11-28 10:50:00,121.5,121.6,120.88,121.13,23883.0,113.6672,113.7608,113.0872,113.3211,23883.0
2022-11-28 10:55:00,121.21,121.47,121.12,121.47,19654.0,113.3959,113.6391,113.3117,113.6391,19654.0
2022-11-28 11:00:00,121.47,121.69,121.28,121.41,11855.0,113.6391,113.845,113.4614,113.583,11855.0
2022-11-28 11:05:00,121.39,121.46,121.15,121.46,15663.0,113.5643,113.6298,113.3398,113.6298,15663.0
2022-11-28 11:10:00,121.46,121.47,121.16,121.22,4603.0,113.6298,113.6391,113.3491,113.4053,4603.0
2022-11-28 11:15:00,121.23,121.26,120.97,121.26,21414.0,113.4146,113.4427,113.1714,113.4427,21414.0
2022-11-28 11:20:00,121.28,121.53,121.25,121.51,5939.0,113.4614,113.6953,113.4333,113.6766,5939.0
2022-11-28 11:25:00,121.53,121.59,121.38,121.49,5960.0,113.6953,113.7514,113.555,113.6579,5960.0
2022-11-28 11:30:00,121.49,121.75,121.25,121.25,8745.0,113.6579,113.9011,113.4333,113.4333,8745.0
2022-11-28 11:35:00,121.26,121.31,121.03,121.05,5090.0,113.4427,113.4895,113.2275,113.2462,5090.0
2022-11-28 11:40:00,121.07,121.07,120.58,120.58,6798.0,113.2649,113.2649,112.8065,112.8065,6798.0
2022-11-28 11:45:00,120.69,120.81,120.43,120.54,21856.0,112.9094,113.0217,112.6662,112.7691,21856.0
2022-11-28 11:50:00,120.55,120.66,120.49,120.57,3459.0,112.7785,112.8814,112.7223,112.7972,3459.0
2022-11-28 11:55:00,120.49,120.6,120.28,120.28,4950.0,112.7223,112.8252,112.5259,112.5259,4950.0
2022-11-28 12:00:00,120.25,120.76,120.14,120.3,14022.0,112.4978,112.9749,112.3949,112.5446,14022.0
2022-11-28 12:05:00,120.3,120.66,120.12,120.16,7796.0,112.5446,112.8814,112.3762,112.4136,7796.0
2022-11-28 12:10:00,120.12,120.24,120.1,120.19,4544.0,112.3762,112.4884,112.3575,112.4417,4544.0
2022-11-28 12:15:00,120.18,120.42,120.13,120.36,9075.0,112.4323,112.6568,112.3855,112.6007,9075.0
2022-11-28 12:20:00,120.37,120.42,120.2,120.22,2552.0,112.6101,112.6568,112.451,112.4697,2552.0
2022-11-28 12:25:00,120.22,120.33,120.12,120.22,6053.0,112.4697,112.5726,112.3762,112.4697,6053.0
2022-11-28 12:30:00,120.22,120.38,120.14,120.25,5346.0,112.4697,112.6194,112.3949,112.4978,5346.0
2022-11-28 12:35:00,120.27,120.31,120.08,120.09,6100.0,112.5165,112.5539,112.3388,112.3481,6100.0
2022-11-28 12:40:00,120.08,120.09,119.84,119.88,14604.0,112.3388,112.3481,112.1142,112.1517,14604.0
2022-11-28 12:45:00,119.91,119.96,119.8,119.8,5879.0,112.1797,112.2265,112.0768,112.0768,5879.0
2022-11-28 12:50:00,119.85,119.89,119.8,119.89,17684.0,112.1236,112.161,112.0768,112.161,17684.0
2022-11-28 12:55:00,119.85,120.3,119.84,120.19,5541.0,112.1236,112.5446,112.1142,112.4417,5541.0
2022-11-28 13:00:00,120.11,120.14,120.04,120.04,2938.0,112.3668,112.3949,112.3013,112.3013,2938.0
2022-11-28 13:05:00,120.02,120.04,119.83,119.83,4307.0,112.2826,112.3013,112.1049,112.1049,4307.0
2022-11-28 13:10:00,119.81,119.89,119.8,119.85,9338.0,112.0862,112.161,112.0768,112.1236,9338.0
2022-11-28 13:15:00,119.88,119.88,119.73,119.82,14621.0,112.1517,112.1517,112.0113,112.0955,14621.0
2022-11-28 13:20:00,119.8,119.9,119.76,119.76,9093.0,112.0768,112.1704,112.0394,112.0394,9093.0
2022-11-28 13:25:00,119.76,120.0,119.65,119.98,30397.0,112.0394,112.2639,111.9365,112.2452,30397.0
2022-11-28 13:30:00,119.97,120.09,119.86,119.86,4451.0,112.2359,112.3481,112.1329,112.1329,4451.0
2022-11-28 13:35:00,119.79,119.95,119.71,119.84,3383.0,112.0675,112.2171,111.9926,112.1142,3383.0
2022-11-28 13:40:00,119.79,119.83,119.48,119.48,4430.0,112.0675,112.1049,111.7774,111.7774,4430.0
2022-11-28 13:45:00,119.45,119.45,119.12,119.18,8976.0,111.7494,111.7494,111.4406,111.4968,8976.0
2022-11-28 13:50:00,119.25,119.26,119.05,119.11,4664.0,111.5623,111.5716,111.3752,111.4313,4664.0
2022-11-28 13:55:00,119.08,119.2,118.85,119.02,11588.0,111.4032,111.5155,111.1881,111.3471,11588.0
2022-11-28 14:00:00,119.09,119.29,119.06,119.14,5148.0,111.4126,111.5997,111.3845,111.4594,5148.0
2022-11-28 14:05:00,119.17,119.26,119.11,119.15,3206.0,111.4874,111.5716,111.4313,111.4687,3206.0
2022-11-28 14:10:00,119.11,119.43,118.88,119.29,52818.0,111.4313,111.7307,111.2161,111.5997,52818.0
2022-11-28 14:15:00,119.31,119.42,119.21,119.23,9261.0,111.6184,111.7213,111.5248,111.5436,9261.0
2022-11-28 14:20:00,119.21,119.28,119.16,119.18,3783.0,111.5248,111.5903,111.4781,111.4968,3783.0
2022-11-28 14:25:00,119.15,119.15,118.95,119.01,3860.0,111.4687,111.4687,111.2816,111.3377,3860.0
2022-11-28 14:30:00,119.01,119.21,118.93,119.11,2716.0,111.3377,111.5248,111.2629,111.4313,2716.0
2022-11-28 14:35:00,119.14,119.4,119.12,119.31,9410.0,111.4594,111.7026,111.4406,111.6184,9410.0
2022-11-28 14:40:00,119.26,119.26,118.77,119.03,25106.0,111.5716,111.5716,111.1132,111.3565,25106.0
2022-11-28 14:45:00,118.95,118.98,118.62,118.65,6334.0,111.2816,111.3097,110.9729,111.0009,6334.0
2022-11-28 14:50:00,118.71,118.72,118.59,118.64,6307.0,111.0571,111.0664,110.9448,110.9916,6307.0
2022-11-28 14:55:00,118.67,118.97,118.63,118.94,6910.0,111.0197,111.3003,110.9822,111.2723,6910.0
2022-11-28 15:00:00,118.97,119.3,118.87,119.01,17524.0,111.3003,111.609,111.2068,111.3377,17524.0
2022-11-28 15:05:00,118.95,118.96,118.63,118.67,4122.0,111.2816,111.291,110.9822,111.0197,4122.0
2022-11-28 15:10:00,118.59,118.6,118.35,118.44,6475.0,110.9448,110.9542,110.7203,110.8045,6475.0
2022-11-28 15:15:00,118.39,118.41,118.13,118.24,5700.0,110.7577,110.7764,110.5145,110.6174,5700.0
2022-11-28 15:20:00,118.29,118.38,118.06,118.15,10019.0,110.6642,110.7484,110.449,110.5332,10019.0
2022-11-28 15:25:00,118.23,118.38,118.08,118.38,11370.0,110.608,110.7484,110.4677,110.7484,11370.0
2022-11-28 15:30:00,118.39,118.56,118.24,118.56,14490.0,110.7577,110.9167,110.6174,110.9167,14490.0
2022-11-28 15:35:00,118.56,118.94,118.55,118.84,18500.0,110.9167,111.2723,110.9074,111.1787,18500.0
2022-11-28 15:40:00,118.87,119.38,118.85,119.34,24232.0,111.2068,111.6839,111.1881,111.6465,24232.0
2022-11-28 15:45:00,119.34,119.34,118.91,118.96,24862.0,111.6465,111.6465,111.2442,111.291,24862.0
2022-11-28 15:50:00,119.04,119.26,118.88,119.02,35446.0,111.3658,111.5716,111.2161,111.3471,35446.0
2022-11-28 15:55:00,118.99,119.08,118.84,118.93,85728.0,111.319,111.4032,111.1787,111.2629,85728.0
2022-11-29 09:30:00,118.36,119.24,118.08,118.86,12791.0,110.7296,111.5529,110.4677,111.1974,12791.0
2022-11-29 09:35:00,119.04,119.52,118.78,119.0,9126.0,111.3658,111.8149,111.1226,111.3284,9126.0
2022-11-29 09:40:00,118.7,119.07,118.42,118.46,2703.0,111.0477,111.3939,110.7858,110.8232,2703.0
2022-11-29 09:45:00,118.15,118.41,117.6,117.69,8026.0,110.5332,110.7764,110.0186,110.1028,8026.0
2022-11-29 09:50:00,117.52,117.56,117.01,117.37,15115.0,109.9438,109.9812,109.4667,109.8035,15115.0
2022-11-29 09:55:00,117.33,117.72,117.22,117.45,9726.0,109.766,110.1309,109.6631,109.8783,9726.0
2022-11-29 10:00:00,117.52,117.68,116.58,116.58,11162.0,109.9438,110.0935,109.0644,109.0644,11162.0
2022-11-29 10:05:00,116.66,117.05,116.35,116.6,24957.0,109.1392,109.5041,108.8492,109.0831,24957.0
2022-11-29 10:10:00,116.56,116.61,115.86,116.04,20921.0,109.0457,109.0925,108.3908,108.5592,20921.0
2022-11-29 10:15:00,116.02,116.6,116.02,116.36,10877.0,108.5405,109.0831,108.5405,108.8586,10877.0
2022-11-29 10:20:00,116.36,116.89,116.36,116.52,7239.0,108.8586,109.3544,108.8586,109.0083,7239.0
2022-11-29 10:25:00,116.68,117.0,116.57,117.0,10074.0,109.1579,109.4573,109.055,109.4573,10074.0
2022-11-29 10:30:00,117.08,117.29,116.86,117.29,3978.0,109.5322,109.7286,109.3263,109.7286,3978.0
2022-11-29 10:35:00,117.25,117.9,117.25,117.89,15261.0,109.6912,110.2993,109.6912,110.2899,15261.0
2022-11-29 10:40:00,117.93,117.93,117.38,117.62,12748.0,110.3274,110.3274,109.8128,110.0373,12748.0
2022-11-29 10:45:00,117.62,117.77,117.41,117.5,10432.0,110.0373,110.1777,109.8409,109.9251,10432.0
2022-11-29 10:50:00,117.41,117.46,116.91,117.06,10148.0,109.8409,109.8877,109.3731,109.5135,10148.0
2022-11-29 10:55:00,117.0,117.1,116.81,116.85,5225.0,109.4573,109.5509,109.2796,109.317,5225.0
2022-11-29 11:00:00,116.82,116.9,116.33,116.34,3534.0,109.2889,109.3638,108.8305,108.8399,3534.0
2022-11-29 11:05:00,116.4,116.48,115.86,115.91,35969.0,108.896,108.9708,108.3908,108.4376,35969.0
2022-11-29 11:10:00,115.86,116.23,115.77,116.15,11097.0,108.3908,108.737,108.3066,108.6621,11097.0
2022-11-29 11:15:00,116.21,116.21,115.6,115.67,13595.0,108.7182,108.7182,108.1476,108.2131,13595.0
2022-11-29 11:20:00,115.6,116.18,115.59,116.17,13422.0,108.1476,108.6902,108.1382,108.6808,13422.0
2022-11-29 11:25:00,116.13,116.22,115.9,115.9,3398.0,108.6434,108.7276,108.4282,108.4282,3398.0
2022-11-29 11:30:00,116.0,116.3,115.95,116.1,8914.0,108.5218,108.8024,108.475,108.6153,8914.0
2022-11-29 11:35:00,116.06,116.27,115.93,116.27,5274.0,108.5779,108.7744,108.4563,108.7744,5274.0
2022-11-29 11:40:00,116.19,116.64,116.18,116.62,7302.0,108.6995,109.1205,108.6902,109.1018,7302.0
2022-11-29 11:45:00,116.7,116.87,116.66,116.73,5511.0,109.1767,109.3357,109.1392,109.2047,5511.0
2022-11-29 11:50:00,116.77,116.92,116.53,116.92,29241.0,109.2421,109.3825,109.0176,109.3825,29241.0
2022-11-29 11:55:00,116.97,117.06,116.92,117.0,6319.0,109.4293,109.5135,109.3825,109.4573,6319.0
2022-11-29 12:00:00,116.91,116.91,116.57,116.62,2574.0,109.3731,109.3731,109.055,109.1018,2574.0
2022-11-29 12:05:00,116.67,116.86,116.61,116.75,3122.0,109.1486,109.3263,109.0925,109.2234,3122.0
2022-11-29 12:10:00,116.63,116.63,116.36,116.48,4419.0,109.1112,109.1112,108.8586,108.9708,4419.0
2022-11-29 12:15:00,116.52,116.54,116.33,116.54,8444.0,109.0083,109.027,108.8305,109.027,8444.0
2022-11-29 12:20:00,116.53,116.56,116.45,116.5,3392.0,109.0176,109.0457,108.9428,108.9896,3392.0
2022-11-29 12:25:00,116.54,116.9,116.54,116.86,10329.0,109.027,109.3638,109.027,109.3263,10329.0
2022-11-29 12:30:00,116.91,117.19,116.9,117.19,9058.0,109.3731,109.6351,109.3638,109.6351,9058.0
2022-11-29 12:35:00,117.23,117.73,117.22,117.62,5687.0,109.6725,110.1403,109.6631,110.0373,5687.0
2022-11-29 12:40:00,117.56,117.72,117.42,117.69,6453.0,109.9812,110.1309,109.8502,110.1028,6453.0
2022-11-29 12:45:00,117.71,117.72,117.49,117.54,7546.0,110.1215,110.1309,109.9157,109.9625,7546.0
2022-11-29 12:50:00,117.6,117.67,117.53,117.54,3719.0,110.0186,110.0841,109.9532,109.9625,3719.0
2022-11-29 12:55:00,117.57,117.61,117.49,117.54,2468.0,109.9906,110.028,109.9157,109.9625,2468.0
2022-11-29 13:00:00,117.51,117.66,117.35,117.45,6271.0,109.9344,110.0748,109.7848,109.8783,6271.0
2022-11-29 13:05:00,117.52,117.65,117.52,117.61,4609.0,109.9438,110.0654,109.9438,110.028,4609.0
2022-11-29 13:10:00,117.57,117.81,117.57,117.81,4455.0,109.9906,110.2151,109.9906,110.2151,4455.0
2022-11-29 13:15:00,117.81,117.81,117.52,117.58,4741.0,110.2151,110.2151,109.9438,109.9999,4741.0
2022-11-29 13:20:00,117.58,117.68,117.5,117.54,4801.0,109.9999,110.0935,109.9251,109.9625,4801.0
2022-11-29 13:25:00,117.37,117.37,117.2,117.36,2885.0,109.8035,109.8035,109.6444,109.7941,2885.0
2022-11-29 13:30:00,117.31,117.46,117.28,117.46,4356.0,109.7473,109.8877,109.7193,109.8877,4356.0
2022-11-29 13:35:00,117.57,117.67,117.55,117.6,3725.0,109.9906,110.0841,109.9719,110.0186,3725.0
2022-11-29 13:40:00,117.6,117.6,117.38,117.45,2453.0,110.0186,110.0186,109.8128,109.8783,2453.0
2022-11-29 13:45:00,117.44,117.67,117.42,117.62,15547.0,109.869,110.0841,109.8502,110.0373,15547.0
2022-11-29 13:50:00,117.56,117.67,117.53,117.65,9772.0,109.9812,110.0841,109.9532,110.0654,9772.0
2022-11-29 13:55:00,117.64,117.81,117.57,117.65,8730.0,110.0561,110.2151,109.9906,110.0654,8730.0
2022-11-29 14:00:00,117.67,117.84,117.67,117.8,9379.0,110.0841,110.2432,110.0841,110.2057,9379.0
2022-11-29 14:05:00,117.79,117.79,117.65,117.76,4824.0,110.1964,110.1964,110.0654,110.1683,4824.0
2022-11-29 14:10:00,117.76,117.82,117.65,117.72,2649.0,110.1683,110.2245,110.0654,110.1309,2649.0
2022-11-29 14:15:00,117.76,117.76,117.68,117.68,2680.0,110.1683,110.1683,110.0935,110.0935,2680.0
2022-11-29 14:20:00,117.69,117.79,117.64,117.64,7404.0,110.1028,110.1964,110.0561,110.0561,7404.0
2022-11-29 14:25:00,117.62,117.66,117.4,117.49,8135.0,110.0373,110.0748,109.8315,109.9157,8135.0
2022-11-29 14:30:00,117.49,117.67,117.38,117.64,6487.0,109.9157,110.0841,109.8128,110.0561,6487.0
2022-11-29 14:35:00,117.62,117.68,117.47,117.57,5842.0,110.0373,110.0935,109.897,109.9906,5842.0
2022-11-29 14:40:00,117.57,117.71,117.52,117.64,16355.0,109.9906,110.1215,109.9438,110.0561,16355.0
2022-11-29 14:45:00,117.62,117.65,117.52,117.63,6234.0,110.0373,110.0654,109.9438,110.0467,6234.0
2022-11-29 14:50:00,117.63,117.71,117.46,117.55,9109.0,110.0467,110.1215,109.8877,109.9719,9109.0
2022-11-29 14:55:00,117.55,117.78,117.54,117.76,4715.0,109.9719,110.187,109.9625,110.1683,4715.0
2022-11-29 15:00:00,117.8,117.8,117.69,117.71,3899.0,110.2057,110.2057,110.1028,110.1215,3899.0
2022-11-29 15:05:00,117.72,117.87,117.72,117.84,9331.0,110.1309,110.2712,110.1309,110.2432,9331.0
2022-11-29 15:10:00,117.79,117.79,117.57,117.68,5826.0,110.1964,110.1964,109.9906,110.0935,5826.0
2022-11-29 15:15:00,117.71,117.8,117.67,117.78,6976.0,110.1215,110.2057,110.0841,110.187,6976.0
2022-11-29 15:20:00,117.78,117.95,117.67,117.73,11053.0,110.187,110.3461,110.0841,110.1403,11053.0
2022-11-29 15:25:00,117.73,118.05,117.71,118.02,13925.0,110.1403,110.4396,110.1215,110.4116,13925.0
2022-11-29 15:30:00,118.02,118.31,117.94,118.28,12856.0,110.4116,110.6829,110.3367,110.6548,12856.0
2022-11-29 15:35:00,118.29,118.43,118.25,118.39,33993.0,110.6642,110.7951,110.6267,110.7577,33993.0
2022-11-29 15:40:00,118.36,118.54,118.35,118.36,27925.0,110.7296,110.898,110.7203,110.7296,27925.0
2022-11-29 15:45:00,118.37,118.41,117.97,118.09,20047.0,110.739,110.7764,110.3648,110.477,20047.0
2022-11-29 15:50:00,118.1,118.11,117.87,117.91,29797.0,110.4864,110.4958,110.2712,110.3087,29797.0
2022-11-29 15:55:00,117.93,118.12,117.9,118.04,84500.0,110.3274,110.5051,110.2993,110.4303,84500.0
2022-11-30 09:30:00,119.25,119.25,118.61,119.02,10209.0,111.5623,111.5623,110.9635,111.3471,10209.0
2022-11-30 09:35:00,118.7,118.77,118.1,118.11,8200.0,111.0477,111.1132,110.4864,110.4958,8200.0
2022-11-30 09:40:00,118.35,118.65,118.14,118.65,2916.0,110.7203,111.0009,110.5238,111.0009,2916.0
2022-11-30 09:45:00,118.65,118.91,118.44,118.83,7036.0,111.0009,111.2442,110.8045,111.1693,7036.0
2022-11-30 09:50:00,118.75,119.01,118.62,118.75,2573.0,111.0945,111.3377,110.9729,111.0945,2573.0
2022-11-30 09:55:00,118.88,118.99,118.6,118.96,6844.0,111.2161,111.319,110.9542,111.291,6844.0
2022-11-30 10:00:00,118.75,119.12,118.6,119.07,3375.0,111.0945,111.4406,110.9542,111.3939,3375.0
2022-11-30 10:05:00,119.01,119.21,118.98,119.15,6410.0,111.3377,111.5248,111.3097,111.4687,6410.0
2022-11-30 10:10:00,119.06,119.08,118.2,118.28,6072.0,111.3845,111.4032,110.58,110.6548,6072.0
2022-11-30 10:15:00,118.28,118.39,117.98,118.17,8361.0,110.6548,110.7577,110.3741,110.5519,8361.0
2022-11-30 10:20:00,118.31,118.6,118.16,118.58,6578.0,110.6829,110.9542,110.5425,110.9355,6578.0
2022-11-30 10:25:00,118.58,118.58,118.37,118.48,4175.0,110.9355,110.9355,110.739,110.8419,4175.0
2022-11-30 10:30:00,118.53,118.67,118.38,118.67,5373.0,110.8887,111.0197,110.7484,111.0197,5373.0
2022-11-30 10:35:00,118.7,118.92,118.66,118.86,3473.0,111.0477,111.2535,111.0103,111.1974,3473.0
2022-11-30 10:40:00,118.86,119.12,118.85,118.9,7221.0,111.1974,111.4406,111.1881,111.2348,7221.0
2022-11-30 10:45:00,118.92,118.92,118.53,118.65,5019.0,111.2535,111.2535,110.8887,111.0009,5019.0
2022-11-30 10:50:00,118.65,118.76,118.64,118.68,2455.0,111.0009,111.1039,110.9916,111.029,2455.0
2022-11-30 10:55:00,118.65,119.0,118.64,118.87,6185.0,111.0009,111.3284,110.9916,111.2068,6185.0
2022-11-30 11:00:00,118.94,119.2,118.93,119.07,4943.0,111.2723,111.5155,111.2629,111.3939,4943.0
2022-11-30 11:05:00,119.09,119.47,119.08,119.45,5167.0,111.4126,111.7681,111.4032,111.7494,5167.0
2022-11-30 11:10:00,119.43,119.59,119.33,119.42,4430.0,111.7307,111.8803,111.6371,111.7213,4430.0
2022-11-30 11:15:00,119.42,119.42,118.82,118.92,4893.0,111.7213,111.7213,111.16,111.2535,4893.0
2022-11-30 11:20:00,118.92,119.0,118.61,118.61,16703.0,111.2535,111.3284,110.9635,110.9635,16703.0
2022-11-30 11:25:00,118.66,118.95,118.63,118.64,10174.0,111.0103,111.2816,110.9822,110.9916,10174.0
2022-11-30 11:30:00,118.64,118.82,118.53,118.75,4283.0,110.9916,111.16,110.8887,111.0945,4283.0
2022-11-30 11:35:00,118.74,118.85,118.64,118.72,3834.0,111.0851,111.1881,110.9916,111.0664,3834.0
2022-11-30 11:40:00,118.72,118.76,118.31,118.31,2880.0,111.0664,111.1039,110.6829,110.6829,2880.0
2022-11-30 11:45:00,118.36,118.38,118.24,118.24,3254.0,110.7296,110.7484,110.6174,110.6174,3254.0
2022-11-30 11:50:00,118.3,118.36,118.05,118.07,4907.0,110.6735,110.7296,110.4396,110.4583,4907.0
2022-11-30 11:55:00,118.1,118.28,118.05,118.28,5126.0,110.4864,110.6548,110.4396,110.6548,5126.0
2022-11-30 12:00:00,118.23,118.34,118.22,118.3,3331.0,110.608,110.7109,110.5987,110.6735,3331.0
2022-11-30 12:05:00,118.29,118.29,117.94,118.05,4658.0,110.6642,110.6642,110.3367,110.4396,4658.0
2022-11-30 12:10:00,118.03,118.13,117.88,117.89,4318.0,110.4209,110.5145,110.2806,110.2899,4318.0
2022-11-30 12:15:00,117.92,117.97,117.8,117.81,5772.0,110.318,110.3648,110.2057,110.2151,5772.0
2022-11-30 12:20:00,117.74,117.81,117.64,117.77,3633.0,110.1496,110.2151,110.0561,110.1777,3633.0
2022-11-30 12:25:00,117.73,118.0,117.73,117.93,7293.0,110.1403,110.3929,110.1403,110.3274,7293.0
2022-11-30 12:30:00,117.93,118.02,117.83,117.98,3273.0,110.3274,110.4116,110.2338,110.3741,3273.0
2022-11-30 12:35:00,118.02,118.02,117.82,117.86,2159.0,110.4116,110.4116,110.2245,110.2619,2159.0
2022-11-30 12:40:00,117.87,117.87,117.52,117.61,6095.0,110.2712,110.2712,109.9438,110.028,6095.0
2022-11-30 12:45:00,117.54,117.77,117.49,117.75,6197.0,109.9625,110.1777,109.9157,110.159,6197.0
2022-11-30 12:50:00,117.79,118.01,117.78,117.96,3888.0,110.1964,110.4022,110.187,110.3554,3888.0
2022-11-30 12:55:00,117.92,117.99,117.76,117.89,2726.0,110.318,110.3835,110.1683,110.2899,2726.0
2022-11-30 13:00:00,117.89,118.17,117.84,118.06,16228.0,110.2899,110.5519,110.2432,110.449,16228.0
2022-11-30 13:05:00,118.16,118.3,118.16,118.3,2312.0,110.5425,110.6735,110.5425,110.6735,2312.0
2022-11-30 13:10:00,118.33,118.33,118.09,118.2,3586.0,110.7016,110.7016,110.477,110.58,3586.0
2022-11-30 13:15:00,118.02,118.04,117.68,117.69,2773.0,110.4116,110.4303,110.0935,110.1028,2773.0
2022-11-30 13:20:00,117.61,117.74,117.61,117.71,3761.0,110.028,110.1496,110.028,110.1215,3761.0
2022-11-30 13:25:00,117.69,117.82,117.64,117.69,4517.0,110.1028,110.2245,110.0561,110.1028,4517.0
2022-11-30 13:30:00,117.66,118.75,117.52,118.52,14023.0,110.0748,111.0945,109.9438,110.8793,14023.0
2022-11-30 13:35:00,118.51,119.1,118.37,118.9,5850.0,110.87,111.4219,110.739,111.2348,5850.0
2022-11-30 13:40:00,118.93,119.0,118.23,118.36,4791.0,111.2629,111.3284,110.608,110.7296,4791.0
2022-11-30 13:45:00,118.31,118.31,117.86,118.13,5498.0,110.6829,110.6829,110.2619,110.5145,5498.0
2022-11-30 13:50:00,118.21,118.21,118.02,118.09,5045.0,110.5893,110.5893,110.4116,110.477,5045.0
2022-11-30 13:55:00,118.14,118.73,118.1,118.66,4800.0,110.5238,111.0758,110.4864,111.0103,4800.0
2022-11-30 14:00:00,118.83,118.94,118.55,118.69,5121.0,111.1693,111.2723,110.9074,111.0384,5121.0
2022-11-30 14:05:00,118.8,118.98,118.56,118.57,6017.0,111.1413,111.3097,110.9167,110.9261,6017.0
2022-11-30 14:10:00,118.7,118.82,118.39,118.49,7344.0,111.0477,111.16,110.7577,110.8513,7344.0
2022-11-30 14:15:00,118.55,119.13,118.5,119.13,8639.0,110.9074,111.45,110.8606,111.45,8639.0
2022-11-30 14:20:00,119.08,119.08,118.8,118.81,8022.0,111.4032,111.4032,111.1413,111.1506,8022.0
2022-11-30 14:25:00,118.81,118.89,118.62,118.65,5020.0,111.1506,111.2255,110.9729,111.0009,5020.0
2022-11-30 14:30:00,118.6,118.66,118.4,118.56,6696.0,110.9542,111.0103,110.7671,110.9167,6696.0
2022-11-30 14:35:00,118.6,118.63,118.28,118.32,6468.0,110.9542,110.9822,110.6548,110.6922,6468.0
2022-11-30 14:40:00,118.35,118.46,118.24,118.27,10708.0,110.7203,110.8232,110.6174,110.6454,10708.0
2022-11-30 14:45:00,118.3,118.68,118.29,118.66,13115.0,110.6735,111.029,110.6642,111.0103,13115.0
2022-11-30 14:50:00,118.71,118.86,118.62,118.63,6417.0,111.0571,111.1974,110.9729,110.9822,6417.0
2022-11-30 14:55:00,118.68,118.73,118.44,118.66,6781.0,111.029,111.0758,110.8045,111.0103,6781.0
2022-11-30 15:00:00,118.69,118.94,118.64,118.87,11559.0,111.0384,111.2723,110.9916,111.2068,11559.0
2022-11-30 15:05:00,118.87,118.97,118.81,118.94,5222.0,111.2068,111.3003,111.1506,111.2723,5222.0
2022-11-30 15:10:00,118.92,118.92,118.63,118.65,7641.0,111.2535,111.2535,110.9822,111.0009,7641.0
2022-11-30 15:15:00,118.68,118.85,118.61,118.71,8950.0,111.029,111.1881,110.9635,111.0571,8950.0
2022-11-30 15:20:00,118.78,119.23,118.77,119.13,9647.0,111.1226,111.5436,111.1132,111.45,9647.0
2022-11-30 15:25:00,119.2,119.47,119.2,119.43,7795.0,111.5155,111.7681,111.5155,111.7307,7795.0
2022-11-30 15:30:00,119.45,119.86,119.45,119.75,37889.0,111.7494,112.1329,111.7494,112.03,37889.0
2022-11-30 15:35:00,119.73,119.74,119.29,119.39,20130.0,112.0113,112.0207,111.5997,111.6932,20130.0
2022-11-30 15:40:00,119.33,119.33,118.95,118.99,16880.0,111.6371,111.6371,111.2816,111.319,16880.0
2022-11-30 15:45:00,119.02,119.33,119.02,119.14,21976.0,111.3471,111.6371,111.3471,111.4594,21976.0
2022-11-30 15:50:00,119.15,119.6,119.14,119.58,46582.0,111.4687,111.8897,111.4594,111.871,46582.0
2022-11-30 15:55:00,119.54,119.64,119.3,119.41,87084.0,111.8336,111.9271,111.609,111.712,87084.0
2022-12-01 09:30:00,120.29,120.95,118.41,118.51,38160.0,112.5352,113.1527,110.7764,110.87,38160.0
2022-12-01 09:35:00,118.42,118.82,118.01,118.42,9330.0,110.7858,111.16,110.4022,110.7858,9330.0
2022-12-01 09:40:00,118.57,118.78,117.51,117.7,15992.0,110.9261,111.1226,109.9344,110.1122,15992.0
2022-12-01 09:45:00,117.69,118.01,117.44,117.98,15817.0,110.1028,110.4022,109.869,110.3741,15817.0
2022-12-01 09:50:00,118.03,118.39,117.93,118.2,24558.0,110.4209,110.7577,110.3274,110.58,24558.0
2022-12-01 09:55:00,118.08,118.37,117.76,117.76,6367.0,110.4677,110.739,110.1683,110.1683,6367.0
2022-12-01 10:00:00,117.95,117.97,115.78,115.79,21049.0,110.3461,110.3648,108.316,108.3253,21049.0
2022-12-01 10:05:00,115.79,116.14,115.7,115.79,15378.0,108.3253,108.6528,108.2411,108.3253,15378.0
2022-12-01 10:10:00,115.73,115.79,115.38,115.7,25453.0,108.2692,108.3253,107.9418,108.2411,25453.0
2022-12-01 10:15:00,115.87,116.45,115.75,116.02,15249.0,108.4002,108.9428,108.2879,108.5405,15249.0
2022-12-01 10:20:00,115.92,116.29,115.75,116.15,9442.0,108.4469,108.7931,108.2879,108.6621,9442.0
2022-12-01 10:25:00,116.1,116.31,115.85,115.92,6998.0,108.6153,108.8118,108.3815,108.4469,6998.0
2022-12-01 10:30:00,115.85,115.95,115.43,115.87,10383.0,108.3815,108.475,107.9885,108.4002,10383.0
2022-12-01 10:35:00,115.86,116.34,115.85,116.11,8888.0,108.3908,108.8399,108.3815,108.6247,8888.0
2022-12-01 10:40:00,116.08,116.15,115.73,115.97,5393.0,108.5966,108.6621,108.2692,108.4937,5393.0
2022-12-01 10:45:00,116.0,116.51,115.95,116.39,6293.0,108.5218,108.9989,108.475,108.8866,6293.0
2022-12-01 10:50:00,116.36,116.86,116.27,116.71,20540.0,108.8586,109.3263,108.7744,109.186,20540.0
2022-12-01 10:55:00,116.69,116.86,116.54,116.86,12262.0,109.1673,109.3263,109.027,109.3263,12262.0
2022-12-01 11:00:00,117.0,117.03,116.6,116.74,8342.0,109.4573,109.4854,109.0831,109.2141,8342.0
2022-12-01 11:05:00,116.66,116.76,116.33,116.76,6050.0,109.1392,109.2328,108.8305,109.2328,6050.0
2022-12-01 11:10:00,116.75,116.75,116.38,116.45,4586.0,109.2234,109.2234,108.8773,108.9428,4586.0
2022-12-01 11:15:00,116.45,116.45,116.02,116.25,8057.0,108.9428,108.9428,108.5405,108.7557,8057.0
2022-12-01 11:20:00,116.21,116.48,116.1,116.1,3198.0,108.7182,108.9708,108.6153,108.6153,3198.0
2022-12-01 11:25:00,116.16,116.16,115.8,115.8,5435.0,108.6715,108.6715,108.3347,108.3347,5435.0
2022-12-01 11:30:00,115.84,116.36,115.84,116.34,7113.0,108.3721,108.8586,108.3721,108.8399,7113.0
2022-12-01 11:35:00,116.25,116.33,115.85,115.86,4317.0,108.7557,108.8305,108.3815,108.3908,4317.0
2022-12-01 11:40:00,115.86,115.9,115.69,115.69,5150.0,108.3908,108.4282,108.2318,108.2318,5150.0
2022-12-01 11:45:00,115.67,115.73,115.46,115.55,7783.0,108.2131,108.2692,108.0166,108.1008,7783.0
2022-12-01 11:50:00,115.53,115.84,115.44,115.75,9382.0,108.0821,108.3721,107.9979,108.2879,9382.0
2022-12-01 11:55:00,115.72,115.85,115.67,115.76,8156.0,108.2598,108.3815,108.2131,108.2973,8156.0
2022-12-01 12:00:00,115.8,116.0,115.37,115.45,16127.0,108.3347,108.5218,107.9324,108.0072,16127.0
2022-12-01 12:05:00,115.37,115.49,115.2,115.26,11796.0,107.9324,108.0447,107.7734,107.8295,11796.0
2022-12-01 12:10:00,115.2,115.45,115.06,115.4,10636.0,107.7734,108.0072,107.6424,107.9605,10636.0
2022-12-01 12:15:00,115.36,115.6,115.32,115.41,7300.0,107.923,108.1476,107.8856,107.9698,7300.0
2022-12-01 12:20:00,115.44,115.64,115.43,115.57,8823.0,107.9979,108.185,107.9885,108.1195,8823.0
2022-12-01 12:25:00,115.63,115.73,115.48,115.52,19329.0,108.1756,108.2692,108.0353,108.0727,19329.0
2022-12-01 12:30:00,115.57,115.85,115.5,115.63,5377.0,108.1195,108.3815,108.054,108.1756,5377.0
2022-12-01 12:35:00,115.68,115.89,115.67,115.8,6672.0,108.2224,108.4189,108.2131,108.3347,6672.0
2022-12-01 12:40:00,115.8,115.82,115.47,115.57,10077.0,108.3347,108.3534,108.026,108.1195,10077.0
2022-12-01 12:45:00,115.54,115.87,115.38,115.58,10183.0,108.0914,108.4002,107.9418,108.1289,10183.0
2022-12-01 12:50:00,115.58,115.75,115.58,115.66,8283.0,108.1289,108.2879,108.1289,108.2037,8283.0
2022-12-01 12:55:00,115.61,115.68,115.44,115.55,11341.0,108.1569,108.2224,107.9979,108.1008,11341.0
2022-12-01 13:00:00,115.57,115.66,115.44,115.56,6479.0,108.1195,108.2037,107.9979,108.1102,6479.0
2022-12-01 13:05:00,115.56,115.71,115.53,115.54,6482.0,108.1102,108.2505,108.0821,108.0914,6482.0
2022-12-01 13:10:00,115.51,115.65,115.42,115.42,7294.0,108.0634,108.1943,107.9792,107.9792,7294.0
2022-12-01 13:15:00,115.4,115.4,114.86,114.96,13058.0,107.9605,107.9605,107.4553,107.5488,13058.0
2022-12-01 13:20:00,115.0,115.23,114.88,115.23,20422.0,107.5863,107.8014,107.474,107.8014,20422.0
2022-12-01 13:25:00,115.23,115.43,115.23,115.41,5306.0,107.8014,107.9885,107.8014,107.9698,5306.0
2022-12-01 13:30:00,115.4,115.4,114.98,115.13,11023.0,107.9605,107.9605,107.5675,107.7079,11023.0
2022-12-01 13:35:00,115.14,115.22,115.05,115.09,4652.0,107.7172,107.7921,107.633,107.6705,4652.0
2022-12-01 13:40:00,115.07,115.25,115.07,115.24,5220.0,107.6517,107.8201,107.6517,107.8108,5220.0
2022-12-01 13:45:00,115.24,115.42,115.21,115.4,6613.0,107.8108,107.9792,107.7827,107.9605,6613.0
2022-12-01 13:50:00,115.37,115.38,115.22,115.32,10584.0,107.9324,107.9418,107.7921,107.8856,10584.0
2022-12-01 13:55:00,115.39,115.47,115.26,115.3,4483.0,107.9511,108.026,107.8295,107.8669,4483.0
2022-12-01 14:00:00,115.32,115.32,115.09,115.13,7449.0,107.8856,107.8856,107.6705,107.7079,7449.0
2022-12-01 14:05:00,115.2,115.52,115.18,115.52,6808.0,107.7734,108.0727,107.7546,108.0727,6808.0
2022-12-01 14:10:00,115.54,115.64,115.38,115.64,3318.0,108.0914,108.185,107.9418,108.185,3318.0
2022-12-01 14:15:00,115.63,116.2,115.63,116.08,38365.0,108.1756,108.7089,108.1756,108.5966,38365.0
2022-12-01 14:20:00,116.12,116.18,115.85,115.85,9631.0,108.6341,108.6902,108.3815,108.3815,9631.0
2022-12-01 14:25:00,115.82,115.88,115.58,115.64,6039.0,108.3534,108.4095,108.1289,108.185,6039.0
2022-12-01 14:30:00,115.7,116.02,115.54,116.02,9229.0,108.2411,108.5405,108.0914,108.5405,9229.0
2022-12-01 14:35:00,116.01,116.02,115.87,115.95,3898.0,108.5311,108.5405,108.4002,108.475,3898.0
2022-12-01 14:40:00,115.95,116.04,115.88,115.89,9256.0,108.475,108.5592,108.4095,108.4189,9256.0
2022-12-01 14:45:00,115.88,116.1,115.81,116.06,5747.0,108.4095,108.6153,108.344,108.5779,5747.0
2022-12-01 14:50:00,116.17,116.32,116.12,116.25,9098.0,108.6808,108.8212,108.6341,108.7557,9098.0
2022-12-01 14:55:00,116.25,116.29,116.14,116.19,8275.0,108.7557,108.7931,108.6528,108.6995,8275.0
2022-12-01 15:00:00,116.22,116.58,116.19,116.54,11806.0,108.7276,109.0644,108.6995,109.027,11806.0
2022-12-01 15:05:00,116.52,116.74,116.38,116.41,17238.0,109.0083,109.2141,108.8773,108.9054,17238.0
2022-12-01 15:10:00,116.41,116.47,116.28,116.32,11689.0,108.9054,108.9615,108.7837,108.8212,11689.0
2022-12-01 15:15:00,116.32,116.84,116.32,116.84,8953.0,108.8212,109.3076,108.8212,109.3076,8953.0
2022-12-01 15:20:00,116.84,116.84,116.57,116.67,8838.0,109.3076,109.3076,109.055,109.1486,8838.0
2022-12-01 15:25:00,116.65,117.06,116.57,116.95,13918.0,109.1299,109.5135,109.055,109.4105,13918.0
2022-12-01 15:30:00,116.96,117.38,116.92,117.29,21527.0,109.4199,109.8128,109.3825,109.7286,21527.0
2022-12-01 15:35:00,117.27,117.43,117.26,117.43,10251.0,109.7099,109.8596,109.7006,109.8596,10251.0
2022-12-01 15:40:00,117.41,117.41,117.19,117.37,11927.0,109.8409,109.8409,109.6351,109.8035,11927.0
2022-12-01 15:45:00,117.37,117.41,117.14,117.17,24074.0,109.8035,109.8409,109.5883,109.6164,24074.0
2022-12-01 15:50:00,117.17,117.49,117.14,117.39,37253.0,109.6164,109.9157,109.5883,109.8222,37253.0
2022-12-01 15:55:00,117.39,117.49,117.26,117.48,76689.0,109.8222,109.9157,109.7006,109.9064,76689.0
2022-12-02 09:30:00,116.62,116.75,116.22,116.55,12618.0,109.1018,109.2234,108.7276,109.0363,12618.0
2022-12-02 09:35:00,116.72,116.72,116.48,116.6,1201.0,109.1954,109.1954,108.9708,109.0831,1201.0
2022-12-02 09:40:00,116.75,117.25,116.45,116.53,12125.0,109.2234,109.6912,108.9428,109.0176,12125.0
2022-12-02 09:45:00,116.45,116.78,116.09,116.7,7042.0,108.9428,109.2515,108.606,109.1767,7042.0
2022-12-02 09:50:00,116.58,117.3,116.58,117.02,13529.0,109.0644,109.738,109.0644,109.476,13529.0
2022-12-02 09:55:00,117.05,117.47,116.99,117.33,8293.0,109.5041,109.897,109.448,109.766,8293.0
2022-12-02 10:00:00,117.33,117.67,117.15,117.39,20219.0,109.766,110.0841,109.5976,109.8222,20219.0
2022-12-02 10:05:00,117.46,118.15,117.31,118.15,19953.0,109.8877,110.5332,109.7473,110.5332,19953.0
2022-12-02 10:10:00,118.15,118.39,117.98,118.14,24404.0,110.5332,110.7577,110.3741,110.5238,24404.0
2022-12-02 10:15:00,118.07,118.07,117.15,117.45,16061.0,110.4583,110.4583,109.5976,109.8783,16061.0
2022-12-02 10:20:00,117.58,117.61,117.22,117.25,7077.0,109.9999,110.028,109.6631,109.6912,7077.0
2022-12-02 10:25:00,117.17,117.37,116.97,117.22,14438.0,109.6164,109.8035,109.4293,109.6631,14438.0
2022-12-02 10:30:00,117.21,117.44,116.78,117.44,8864.0,109.6538,109.869,109.2515,109.869,8864.0
2022-12-02 10:35:00,117.57,117.61,117.07,117.07,13592.0,109.9906,110.028,109.5228,109.5228,13592.0
2022-12-02 10:40:00,117.17,117.36,117.0,117.26,5675.0,109.6164,109.7941,109.4573,109.7006,5675.0
2022-12-02 10:45:00,117.09,117.32,117.0,117.13,5737.0,109.5415,109.7567,109.4573,109.5789,5737.0
2022-12-02 10:50:00,117.18,117.42,116.9,117.38,5757.0,109.6257,109.8502,109.3638,109.8128,5757.0
2022-12-02 10:55:00,117.38,117.41,117.02,117.26,5946.0,109.8128,109.8409,109.476,109.7006,5946.0
2022-12-02 11:00:00,117.34,117.41,117.01,117.01,6230.0,109.7754,109.8409,109.4667,109.4667,6230.0
2022-12-02 11:05:00,117.08,117.61,117.05,117.61,6314.0,109.5322,110.028,109.5041,110.028,6314.0
2022-12-02 11:10:00,117.68,117.99,117.67,117.97,3661.0,110.0935,110.3835,110.0841,110.3648,3661.0
2022-12-02 11:15:00,118.01,118.22,117.86,117.87,7249.0,110.4022,110.5987,110.2619,110.2712,7249.0
2022-12-02 11:20:00,117.81,118.12,117.79,118.02,5187.0,110.2151,110.5051,110.1964,110.4116,5187.0
2022-12-02 11:25:00,118.02,118.34,118.02,118.17,2343.0,110.4116,110.7109,110.4116,110.5519,2343.0
2022-12-02 11:30:00,118.26,118.49,118.21,118.48,3704.0,110.6361,110.8513,110.5893,110.8419,3704.0
2022-12-02 11:35:00,118.5,118.62,118.48,118.52,5587.0,110.8606,110.9729,110.8419,110.8793,5587.0
2022-12-02 11:40:00,118.47,118.65,118.4,118.5,4761.0,110.8326,111.0009,110.7671,110.8606,4761.0
2022-12-02 11:45:00,118.5,118.76,118.5,118.5,5865.0,110.8606,111.1039,110.8606,110.8606,5865.0
2022-12-02 11:50:00,118.58,118.59,118.26,118.37,6460.0,110.9355,110.9448,110.6361,110.739,6460.0
2022-12-02 11:55:00,118.39,118.46,117.97,118.04,5806.0,110.7577,110.8232,110.3648,110.4303,5806.0
2022-12-02 12:00:00,117.89,118.25,117.89,118.19,4538.0,110.2899,110.6267,110.2899,110.5706,4538.0
2022-12-02 12:05:00,118.17,118.22,117.98,118.09,3745.0,110.5519,110.5987,110.3741,110.477,3745.0
2022-12-02 12:10:00,117.97,118.27,117.96,118.27,4394.0,110.3648,110.6454,110.3554,110.6454,4394.0
2022-12-02 12:15:00,118.32,118.97,118.32,118.84,16549.0,110.6922,111.3003,110.6922,111.1787,16549.0
2022-12-02 12:20:00,118.84,118.87,118.29,118.43,6600.0,111.1787,111.2068,110.6642,110.7951,6600.0
2022-12-02 12:25:00,118.39,118.39,118.04,118.04,2411.0,110.7577,110.7577,110.4303,110.4303,2411.0
2022-12-02 12:30:00,118.07,118.32,118.07,118.27,3344.0,110.4583,110.6922,110.4583,110.6454,3344.0
2022-12-02 12:35:00,118.28,118.29,118.02,118.06,3599.0,110.6548,110.6642,110.4116,110.449,3599.0
2022-12-02 12:40:00,117.97,118.14,117.97,118.1,2947.0,110.3648,110.5238,110.3648,110.4864,2947.0
2022-12-02 12:45:00,118.03,118.07,117.83,118.05,4351.0,110.4209,110.4583,110.2338,110.4396,4351.0
2022-12-02 12:50:00,118.05,118.06,117.8,117.8,2567.0,110.4396,110.449,110.2057,110.2057,2567.0
2022-12-02 12:55:00,117.82,117.87,117.66,117.83,5200.0,110.2245,110.2712,110.0748,110.2338,5200.0
2022-12-02 13:00:00,117.86,117.96,117.76,117.94,2868.0,110.2619,110.3554,110.1683,110.3367,2868.0
2022-12-02 13:05:00,117.93,118.15,117.82,118.13,4179.0,110.3274,110.5332,110.2245,110.5145,4179.0
2022-12-02 13:10:00,118.1,118.25,117.98,118.25,7605.0,110.4864,110.6267,110.3741,110.6267,7605.0
2022-12-02 13:15:00,118.22,118.39,118.21,118.29,4106.0,110.5987,110.7577,110.5893,110.6642,4106.0
2022-12-02 13:20:00,118.23,118.36,118.22,118.28,3725.0,110.608,110.7296,110.5987,110.6548,3725.0
2022-12-02 13:25:00,118.15,118.26,118.1,118.2,5059.0,110.5332,110.6361,110.4864,110.58,5059.0
2022-12-02 13:30:00,118.16,118.33,118.13,118.27,7208.0,110.5425,110.7016,110.5145,110.6454,7208.0
2022-12-02 13:35:00,118.27,118.27,117.78,117.84,3544.0,110.6454,110.6454,110.187,110.2432,3544.0
2022-12-02 13:40:00,117.91,118.08,117.86,117.93,5553.0,110.3087,110.4677,110.2619,110.3274,5553.0
2022-12-02 13:45:00,117.92,118.09,117.92,117.99,3514.0,110.318,110.477,110.318,110.3835,3514.0
2022-12-02 13:50:00,117.96,118.18,117.96,118.11,3625.0,110.3554,110.5612,110.3554,110.4958,3625.0
2022-12-02 13:55:00,118.11,118.16,117.94,117.98,5067.0,110.4958,110.5425,110.3367,110.3741,5067.0
2022-12-02 14:00:00,117.96,118.11,117.87,118.05,9193.0,110.3554,110.4958,110.2712,110.4396,9193.0
2022-12-02 14:05:00,118.04,118.04,117.65,117.65,3003.0,110.4303,110.4303,110.0654,110.0654,3003.0
2022-12-02 14:10:00,117.63,117.73,117.55,117.73,4605.0,110.0467,110.1403,109.9719,110.1403,4605.0
2022-12-02 14:15:00,117.73,117.81,117.69,117.8,2233.0,110.1403,110.2151,110.1028,110.2057,2233.0
2022-12-02 14:20:00,117.81,117.85,117.67,117.71,2420.0,110.2151,110.2525,110.0841,110.1215,2420.0
2022-12-02 14:25:00,117.76,117.76,117.62,117.67,5092.0,110.1683,110.1683,110.0373,110.0841,5092.0
2022-12-02 14:30:00,117.63,117.79,117.5,117.79,7290.0,110.0467,110.1964,109.9251,110.1964,7290.0
2022-12-02 14:35:00,117.76,117.76,117.6,117.6,3128.0,110.1683,110.1683,110.0186,110.0186,3128.0
2022-12-02 14:40:00,117.6,117.87,117.57,117.82,16320.0,110.0186,110.2712,109.9906,110.2245,16320.0
2022-12-02 14:45:00,117.76,118.09,117.76,118.06,4042.0,110.1683,110.477,110.1683,110.449,4042.0
2022-12-02 14:50:00,118.06,118.32,117.96,118.3,5807.0,110.449,110.6922,110.3554,110.6735,5807.0
2022-12-02 14:55:00,118.35,118.52,118.33,118.44,5942.0,110.7203,110.8793,110.7016,110.8045,5942.0
2022-12-02 15:00:00,118.47,118.5,118.35,118.49,5731.0,110.8326,110.8606,110.7203,110.8513,5731.0
2022-12-02 15:05:00,118.5,118.71,118.45,118.65,5110.0,110.8606,111.0571,110.8138,111.0009,5110.0
2022-12-02 15:10:00,118.66,118.78,118.55,118.76,4282.0,111.0103,111.1226,110.9074,111.1039,4282.0
2022-12-02 15:15:00,118.73,118.92,118.64,118.78,6105.0,111.0758,111.2535,110.9916,111.1226,6105.0
2022-12-02 15:20:00,118.78,118.86,118.68,118.7,7531.0,111.1226,111.1974,111.029,111.0477,7531.0
2022-12-02 15:25:00,118.7,118.89,118.59,118.76,11512.0,111.0477,111.2255,110.9448,111.1039,11512.0
2022-12-02 15:30:00,118.77,118.78,118.39,118.44,12486.0,111.1132,111.1226,110.7577,110.8045,12486.0
2022-12-02 15:35:00,118.43,118.65,118.41,118.64,18512.0,110.7951,111.0009,110.7764,110.9916,18512.0
2022-12-02 15:40:00,118.66,118.76,118.64,118.74,14499.0,111.0103,111.1039,110.9916,111.0851,14499.0
2022-12-02 15:45:00,118.73,118.88,118.47,118.5,18975.0,111.0758,111.2161,110.8326,110.8606,18975.0
2022-12-02 15:50:00,118.52,118.75,118.43,118.68,38182.0,110.8793,111.0945,110.7951,111.029,38182.0
2022-12-02 15:55:00,118.66,119.21,118.52,119.16,78282.0,111.0103,111.5248,110.8793,111.4781,78282.0
2022-12-05 09:30:00,117.59,118.14,116.61,116.61,18556.0,110.0093,110.5238,109.0925,109.0925,18556.0
2022-12-05 09:35:00,116.64,116.8,115.8,116.01,17326.0,109.1205,109.2702,108.3347,108.5311,17326.0
2022-12-05 09:40:00,116.02,116.14,115.31,115.31,20534.0,108.5405,108.6528,107.8763,107.8763,20534.0
2022-12-05 09:45:00,115.5,115.59,114.88,115.54,44684.0,108.054,108.1382,107.474,108.0914,44684.0
2022-12-05 09:50:00,115.45,115.53,114.89,115.13,19288.0,108.0072,108.0821,107.4833,107.7079,19288.0
2022-12-05 09:55:00,114.99,115.06,114.8,115.01,5421.0,107.5769,107.6424,107.3991,107.5956,5421.0
2022-12-05 10:00:00,114.86,115.11,114.54,115.02,7613.0,107.4553,107.6892,107.1559,107.605,7613.0
2022-12-05 10:05:00,114.9,115.38,114.74,114.8,10801.0,107.4927,107.9418,107.343,107.3991,10801.0
2022-12-05 10:10:00,114.77,115.14,114.77,115.03,13097.0,107.3711,107.7172,107.3711,107.6143,13097.0
2022-12-05 10:15:00,115.03,115.27,114.92,114.97,12266.0,107.6143,107.8388,107.5114,107.5582,12266.0
2022-12-05 10:20:00,115.05,115.14,114.78,114.78,7118.0,107.633,107.7172,107.3804,107.3804,7118.0
2022-12-05 10:25:00,114.9,115.33,114.63,114.8,19523.0,107.4927,107.895,107.2401,107.3991,19523.0
2022-12-05 10:30:00,114.84,114.91,114.33,114.68,19837.0,107.4366,107.5021,106.9594,107.2869,19837.0
2022-12-05 10:35:00,114.68,114.79,114.42,114.71,7594.0,107.2869,107.3898,107.0436,107.3149,7594.0
2022-12-05 10:40:00,114.64,114.95,114.62,114.87,8227.0,107.2495,107.5395,107.2308,107.4646,8227.0
2022-12-05 10:45:00,114.91,115.04,114.82,114.84,10754.0,107.5021,107.6237,107.4179,107.4366,10754.0
2022-12-05 10:50:00,114.93,115.37,114.92,115.37,6999.0,107.5208,107.9324,107.5114,107.9324,6999.0
2022-12-05 10:55:00,115.37,115.62,115.37,115.49,10785.0,107.9324,108.1663,107.9324,108.0447,10785.0
2022-12-05 11:00:00,115.53,115.86,115.38,115.86,20517.0,108.0821,108.3908,107.9418,108.3908,20517.0
2022-12-05 11:05:00,115.82,115.88,115.65,115.65,11809.0,108.3534,108.4095,108.1943,108.1943,11809.0
2022-12-05 11:10:00,115.63,115.94,115.57,115.66,24534.0,108.1756,108.4657,108.1195,108.2037,24534.0
2022-12-05 11:15:00,115.71,115.75,115.49,115.72,12224.0,108.2505,108.2879,108.0447,108.2598,12224.0
2022-12-05 11:20:00,115.78,115.78,115.49,115.57,7359.0,108.316,108.316,108.0447,108.1195,7359.0
2022-12-05 11:25:00,115.5,115.72,115.35,115.69,10897.0,108.054,108.2598,107.9137,108.2318,10897.0
2022-12-05 11:30:00,115.73,115.76,115.61,115.7,6886.0,108.2692,108.2973,108.1569,108.2411,6886.0
2022-12-05 11:35:00,115.66,115.74,115.48,115.49,5234.0,108.2037,108.2785,108.0353,108.0447,5234.0
2022-12-05 11:40:00,115.55,115.75,115.5,115.74,12990.0,108.1008,108.2879,108.054,108.2785,12990.0
2022-12-05 11:45:00,115.7,115.84,115.58,115.59,7739.0,108.2411,108.3721,108.1289,108.1382,7739.0
2022-12-05 11:50:00,115.59,115.71,115.49,115.67,5317.0,108.1382,108.2505,108.0447,108.2131,5317.0
2022-12-05 11:55:00,115.67,115.7,115.4,115.51,7471.0,108.2131,108.2411,107.9605,108.0634,7471.0
2022-12-05 12:00:00,115.5,115.59,115.41,115.5,5953.0,108.054,108.1382,107.9698,108.054,5953.0
2022-12-05 12:05:00,115.53,115.54,115.12,115.21,5767.0,108.0821,108.0914,107.6985,107.7827,5767.0
2022-12-05 12:10:00,115.22,115.51,115.22,115.5,6114.0,107.7921,108.0634,107.7921,108.054,6114.0
2022-12-05 12:15:00,115.5,115.97,115.5,115.87,13692.0,108.054,108.4937,108.054,108.4002,13692.0
2022-12-05 12:20:00,115.87,115.87,115.72,115.78,3933.0,108.4002,108.4002,108.2598,108.316,3933.0
2022-12-05 12:25:00,115.82,115.92,115.61,115.82,6364.0,108.3534,108.4469,108.1569,108.3534,6364.0
2022-12-05 12:30:00,115.81,115.86,115.64,115.65,4304.0,108.344,108.3908,108.185,108.1943,4304.0
2022-12-05 12:35:00,115.64,115.75,115.5,115.54,5266.0,108.185,108.2879,108.054,108.0914,5266.0
2022-12-05 12:40:00,115.54,115.71,115.51,115.63,5895.0,108.0914,108.2505,108.0634,108.1756,5895.0
2022-12-05 12:45:00,115.59,116.07,115.59,115.94,6975.0,108.1382,108.5873,108.1382,108.4657,6975.0
2022-12-05 12:50:00,115.93,116.11,115.87,116.01,7669.0,108.4563,108.6247,108.4002,108.5311,7669.0
2022-12-05 12:55:00,116.0,116.08,115.74,115.86,6410.0,108.5218,108.5966,108.2785,108.3908,6410.0
2022-12-05 13:00:00,115.86,116.14,115.8,115.96,5062.0,108.3908,108.6528,108.3347,108.4844,5062.0
2022-12-05 13:05:00,115.96,116.35,115.96,116.3,2800.0,108.4844,108.8492,108.4844,108.8024,2800.0
2022-12-05 13:10:00,116.32,116.35,116.16,116.33,7921.0,108.8212,108.8492,108.6715,108.8305,7921.0
2022-12-05 13:15:00,116.36,116.57,116.35,116.51,6765.0,108.8586,109.055,108.8492,108.9989,6765.0
2022-12-05 13:20:00,116.47,116.5,116.05,116.09,4996.0,108.9615,108.9896,108.5686,108.606,4996.0
2022-12-05 13:25:00,116.09,116.24,116.05,116.12,6980.0,108.606,108.7463,108.5686,108.6341,6980.0
2022-12-05 13:30:00,116.17,116.17,115.99,116.15,5874.0,108.6808,108.6808,108.5124,108.6621,5874.0
2022-12-05 13:35:00,116.12,116.19,115.96,116.14,5554.0,108.6341,108.6995,108.4844,108.6528,5554.0
2022-12-05 13:40:00,116.15,116.31,116.12,116.21,5420.0,108.6621,108.8118,108.6341,108.7182,5420.0
2022-12-05 13:45:00,116.2,116.44,116.2,116.22,5053.0,108.7089,108.9334,108.7089,108.7276,5053.0
2022-12-05 13:50:00,116.2,116.33,116.13,116.24,4943.0,108.7089,108.8305,108.6434,108.7463,4943.0
2022-12-05 13:55:00,116.19,116.21,116.0,116.05,9066.0,108.6995,108.7182,108.5218,108.5686,9066.0
2022-12-05 14:00:00,116.02,116.1,115.9,115.91,4938.0,108.5405,108.6153,108.4282,108.4376,4938.0
2022-12-05 14:05:00,115.9,116.02,115.82,115.92,5774.0,108.4282,108.5405,108.3534,108.4469,5774.0
2022-12-05 14:10:00,115.93,116.31,115.93,116.28,6931.0,108.4563,108.8118,108.4563,108.7837,6931.0
2022-12-05 14:15:00,116.28,116.33,116.14,116.24,5716.0,108.7837,108.8305,108.6528,108.7463,5716.0
2022-12-05 14:20:00,116.25,116.32,116.17,116.28,6162.0,108.7557,108.8212,108.6808,108.7837,6162.0
2022-12-05 14:25:00,116.24,116.29,116.04,116.19,11326.0,108.7463,108.7931,108.5592,108.6995,11326.0
2022-12-05 14:30:00,116.21,116.25,116.03,116.13,6118.0,108.7182,108.7557,108.5499,108.6434,6118.0
2022-12-05 14:35:00,116.15,116.15,115.92,116.04,4917.0,108.6621,108.6621,108.4469,108.5592,4917.0
2022-12-05 14:40:00,116.03,116.03,115.75,115.76,4855.0,108.5499,108.5499,108.2879,108.2973,4855.0
2022-12-05 14:45:00,115.74,115.88,115.71,115.82,5058.0,108.2785,108.4095,108.2505,108.3534,5058.0
2022-12-05 14:50:00,115.81,115.94,115.76,115.94,5409.0,108.344,108.4657,108.2973,108.4657,5409.0
2022-12-05 14:55:00,115.93,116.12,115.8,115.8,8455.0,108.4563,108.6341,108.3347,108.3347,8455.0
2022-12-05 15:00:00,115.83,115.86,115.63,115.79,5076.0,108.3627,108.3908,108.1756,108.3253,5076.0
2022-12-05 15:05:00,115.77,115.92,115.52,115.9,5514.0,108.3066,108.4469,108.0727,108.4282,5514.0
2022-12-05 15:10:00,115.9,116.11,115.7,116.07,5471.0,108.4282,108.6247,108.2411,108.5873,5471.0
2022-12-05 15:15:00,116.11,116.12,115.91,115.98,8031.0,108.6247,108.6341,108.4376,108.5031,8031.0
2022-12-05 15:20:00,116.01,116.02,115.82,115.86,7628.0,108.5311,108.5405,108.3534,108.3908,7628.0
2022-12-05 15:25:00,115.9,115.9,115.55,115.7,9565.0,108.4282,108.4282,108.1008,108.2411,9565.0
2022-12-05 15:30:00,115.68,115.94,115.68,115.93,15098.0,108.2224,108.4657,108.2224,108.4563,15098.0
2022-12-05 15:35:00,115.94,116.12,115.77,115.77,16904.0,108.4657,108.6341,108.3066,108.3066,16904.0
2022-12-05 15:40:00,115.77,115.83,115.46,115.6,15257.0,108.3066,108.3627,108.0166,108.1476,15257.0
2022-12-05 15:45:00,115.58,115.64,115.42,115.53,20490.0,108.1289,108.185,107.9792,108.0821,20490.0
2022-12-05 15:50:00,115.52,115.69,115.31,115.52,48710.0,108.0727,108.2318,107.8763,108.0727,48710.0
2022-12-05 15:55:00,115.53,115.53,115.05,115.24,158299.0,108.0821,108.0821,107.633,107.8108,158299.0
2022-12-06 09:30:00,116.06,116.7,115.65,116.31,16416.0,108.5779,109.1767,108.1943,108.8118,16416.0
2022-12-06 09:35:00,116.3,116.55,114.92,114.97,10791.0,108.8024,109.0363,107.5114,107.5582,10791.0
2022-12-06 09:40:00,114.9,115.2,114.2,115.12,14999.0,107.4927,107.7734,106.8378,107.6985,14999.0
2022-12-06 09:45:00,114.99,115.42,114.85,115.26,11779.0,107.5769,107.9792,107.4459,107.8295,11779.0
2022-12-06 09:50:00,115.08,115.52,114.93,115.03,13342.0,107.6611,108.0727,107.5208,107.6143,13342.0
2022-12-06 09:55:00,115.05,115.29,114.18,114.33,6800.0,107.633,107.8576,106.8191,106.9594,6800.0
2022-12-06 10:00:00,114.34,114.46,113.42,113.42,27169.0,106.9688,107.0811,106.1081,106.1081,27169.0
2022-12-06 10:05:00,113.4,113.62,113.07,113.42,15897.0,106.0894,106.2952,105.7807,106.1081,15897.0
2022-12-06 10:10:00,113.49,113.96,113.43,113.68,12893.0,106.1736,106.6133,106.1175,106.3514,12893.0
2022-12-06 10:15:00,113.7,113.99,113.33,113.89,8802.0,106.3701,106.6414,106.0239,106.5478,8802.0
2022-12-06 10:20:00,113.97,114.75,113.86,114.68,12940.0,106.6227,107.3524,106.5197,107.2869,12940.0
2022-12-06 10:25:00,114.62,114.73,114.06,114.14,12712.0,107.2308,107.3337,106.7069,106.7817,12712.0
2022-12-06 10:30:00,114.16,114.44,114.14,114.28,5917.0,106.8004,107.0624,106.7817,106.9127,5917.0
2022-12-06 10:35:00,114.25,114.53,113.9,114.09,21483.0,106.8846,107.1466,106.5572,106.7349,21483.0
2022-12-06 10:40:00,114.11,114.4,113.78,114.4,5030.0,106.7536,107.0249,106.4449,107.0249,5030.0
2022-12-06 10:45:00,114.4,114.84,114.17,114.84,16229.0,107.0249,107.4366,106.8098,107.4366,16229.0
2022-12-06 10:50:00,114.69,114.76,114.36,114.36,6478.0,107.2962,107.3617,106.9875,106.9875,6478.0
2022-12-06 10:55:00,114.39,114.7,114.33,114.46,4039.0,107.0156,107.3056,106.9594,107.0811,4039.0
2022-12-06 11:00:00,114.52,114.66,114.2,114.2,7058.0,107.1372,107.2682,106.8378,106.8378,7058.0
2022-12-06 11:05:00,114.17,114.68,114.16,114.44,6648.0,106.8098,107.2869,106.8004,107.0624,6648.0
2022-12-06 11:10:00,114.47,114.7,114.37,114.37,5352.0,107.0904,107.3056,106.9969,106.9969,5352.0
2022-12-06 11:15:00,114.35,114.35,114.14,114.22,3836.0,106.9782,106.9782,106.7817,106.8565,3836.0
2022-12-06 11:20:00,114.23,114.44,114.15,114.29,7147.0,106.8659,107.0624,106.7911,106.922,7147.0
2022-12-06 11:25:00,114.2,114.25,113.93,114.19,4864.0,106.8378,106.8846,106.5852,106.8285,4864.0
2022-12-06 11:30:00,114.23,114.56,114.23,114.56,4000.0,106.8659,107.1746,106.8659,107.1746,4000.0
2022-12-06 11:35:00,114.56,114.87,114.55,114.77,9378.0,107.1746,107.4646,107.1653,107.3711,9378.0
2022-12-06 11:40:00,114.78,115.1,114.57,115.06,7307.0,107.3804,107.6798,107.184,107.6424,7307.0
2022-12-06 11:45:00,115.08,115.3,115.08,115.21,4355.0,107.6611,107.8669,107.6611,107.7827,4355.0
2022-12-06 11:50:00,115.2,115.33,114.95,114.98,10189.0,107.7734,107.895,107.5395,107.5675,10189.0
2022-12-06 11:55:00,114.95,115.1,114.75,115.01,5994.0,107.5395,107.6798,107.3524,107.5956,5994.0
2022-12-06 12:00:00,115.01,115.33,114.96,115.33,5983.0,107.5956,107.895,107.5488,107.895,5983.0
2022-12-06 12:05:00,115.29,115.66,115.15,115.26,9434.0,107.8576,108.2037,107.7266,107.8295,9434.0
2022-12-06 12:10:00,115.14,115.66,115.08,115.58,20264.0,107.7172,108.2037,107.6611,108.1289,20264.0
2022-12-06 12:15:00,115.45,115.56,115.1,115.1,115373.0,108.0072,108.1102,107.6798,107.6798,115373.0
2022-12-06 12:20:00,115.17,115.74,115.09,115.67,7245.0,107.7453,108.2785,107.6705,108.2131,7245.0
2022-12-06 12:25:00,115.79,115.79,115.6,115.63,5747.0,108.3253,108.3253,108.1476,108.1756,5747.0
2022-12-06 12:30:00,115.63,115.72,115.49,115.69,3330.0,108.1756,108.2598,108.0447,108.2318,3330.0
2022-12-06 12:35:00,115.88,115.96,115.82,115.96,3704.0,108.4095,108.4844,108.3534,108.4844,3704.0
2022-12-06 12:40:00,116.0,116.25,116.0,116.25,3137.0,108.5218,108.7557,108.5218,108.7557,3137.0
2022-12-06 12:45:00,116.34,116.58,116.24,116.58,5350.0,108.8399,109.0644,108.7463,109.0644,5350.0
2022-12-06 12:50:00,116.53,116.88,116.43,116.77,23894.0,109.0176,109.3451,108.9241,109.2421,23894.0
2022-12-06 12:55:00,116.78,116.78,116.43,116.45,5182.0,109.2515,109.2515,108.9241,108.9428,5182.0
2022-12-06 13:00:00,116.48,116.72,116.38,116.54,8093.0,108.9708,109.1954,108.8773,109.027,8093.0
2022-12-06 13:05:00,116.52,116.63,116.43,116.6,3621.0,109.0083,109.1112,108.9241,109.0831,3621.0
2022-12-06 13:10:00,116.56,116.8,116.45,116.73,9449.0,109.0457,109.2702,108.9428,109.2047,9449.0
2022-12-06 13:15:00,116.78,117.05,116.56,116.58,15348.0,109.2515,109.5041,109.0457,109.0644,15348.0
2022-12-06 13:20:00,116.58,116.59,115.98,116.04,12648.0,109.0644,109.0738,108.5031,108.5592,12648.0
2022-12-06 13:25:00,116.08,116.08,115.67,116.01,6867.0,108.5966,108.5966,108.2131,108.5311,6867.0
2022-12-06 13:30:00,115.93,116.24,115.89,116.23,4948.0,108.4563,108.7463,108.4189,108.737,4948.0
2022-12-06 13:35:00,116.28,116.6,116.28,116.48,3674.0,108.7837,109.0831,108.7837,108.9708,3674.0
2022-12-06 13:40:00,116.46,116.53,116.19,116.21,6600.0,108.9521,109.0176,108.6995,108.7182,6600.0
2022-12-06 13:45:00,116.21,116.21,115.91,115.99,6177.0,108.7182,108.7182,108.4376,108.5124,6177.0
2022-12-06 13:50:00,115.87,115.88,115.7,115.73,5250.0,108.4002,108.4095,108.2411,108.2692,5250.0
2022-12-06 13:55:00,115.73,115.77,115.58,115.73,5961.0,108.2692,108.3066,108.1289,108.2692,5961.0
2022-12-06 14:00:00,115.74,115.74,115.36,115.36,4587.0,108.2785,108.2785,107.923,107.923,4587.0
2022-12-06 14:05:00,115.4,115.4,114.72,114.93,22462.0,107.9605,107.9605,107.3243,107.5208,22462.0
2022-12-06 14:10:00,114.89,115.19,114.82,115.16,29056.0,107.4833,107.764,107.4179,107.7359,29056.0
2022-12-06 14:15:00,115.15,115.71,114.95,115.4,7844.0,107.7266,108.2505,107.5395,107.9605,7844.0
2022-12-06 14:20:00,115.48,115.49,115.29,115.29,8249.0,108.0353,108.0447,107.8576,107.8576,8249.0
2022-12-06 14:25:00,115.38,115.39,115.2,115.28,5736.0,107.9418,107.9511,107.7734,107.8482,5736.0
2022-12-06 14:30:00,115.3,115.37,115.0,115.0,9029.0,107.8669,107.9324,107.5863,107.5863,9029.0
2022-12-06 14:35:00,115.0,115.03,114.8,114.94,6880.0,107.5863,107.6143,107.3991,107.5301,6880.0
2022-12-06 14:40:00,114.92,115.25,114.92,115.2,6288.0,107.5114,107.8201,107.5114,107.7734,6288.0
2022-12-06 14:45:00,115.24,115.35,115.11,115.28,10100.0,107.8108,107.9137,107.6892,107.8482,10100.0
2022-12-06 14:50:00,115.27,115.32,115.19,115.22,17849.0,107.8388,107.8856,107.764,107.7921,17849.0
2022-12-06 14:55:00,115.24,115.3,115.19,115.26,10799.0,107.8108,107.8669,107.764,107.8295,10799.0
2022-12-06 15:00:00,115.32,115.64,115.3,115.55,7601.0,107.8856,108.185,107.8669,108.1008,7601.0
2022-12-06 15:05:00,115.61,115.66,115.51,115.53,7451.0,108.1569,108.2037,108.0634,108.0821,7451.0
2022-12-06 15:10:00,115.53,115.61,115.48,115.49,8501.0,108.0821,108.1569,108.0353,108.0447,8501.0
2022-12-06 15:15:00,115.5,115.53,114.9,114.99,11176.0,108.054,108.0821,107.4927,107.5769,11176.0
2022-12-06 15:20:00,115.02,115.31,114.99,115.2,16419.0,107.605,107.8763,107.5769,107.7734,16419.0
2022-12-06 15:25:00,115.22,115.49,115.21,115.46,9431.0,107.7921,108.0447,107.7827,108.0166,9431.0
2022-12-06 15:30:00,115.48,115.76,115.37,115.7,20394.0,108.0353,108.2973,107.9324,108.2411,20394.0
2022-12-06 15:35:00,115.76,115.81,115.64,115.76,14826.0,108.2973,108.344,108.185,108.2973,14826.0
2022-12-06 15:40:00,115.76,116.16,115.64,116.09,15610.0,108.2973,108.6715,108.185,108.606,15610.0
2022-12-06 15:45:00,116.11,116.52,116.07,116.52,48772.0,108.6247,109.0083,108.5873,109.0083,48772.0
2022-12-06 15:50:00,116.46,116.68,116.27,116.61,69682.0,108.9521,109.1579,108.7744,109.0925,69682.0
2022-12-06 15:55:00,116.64,116.66,116.27,116.5,107672.0,109.1205,109.1392,108.7744,108.9896,107672.0
2022-12-07 09:30:00,115.31,117.83,114.96,117.63,40689.0,107.8763,110.2338,107.5488,110.0467,40689.0
2022-12-07 09:35:00,117.83,119.72,117.76,119.35,31728.0,110.2338,112.002,110.1683,111.6558,31728.0
2022-12-07 09:40:00,119.19,119.35,118.05,118.42,15393.0,111.5061,111.6558,110.4396,110.7858,15393.0
2022-12-07 09:45:00,118.36,118.58,117.39,117.54,11686.0,110.7296,110.9355,109.8222,109.9625,11686.0
2022-12-07 09:50:00,117.48,118.3,117.45,117.66,10603.0,109.9064,110.6735,109.8783,110.0748,10603.0
2022-12-07 09:55:00,117.67,118.29,117.14,117.89,34629.0,110.0841,110.6642,109.5883,110.2899,34629.0
2022-12-07 10:00:00,117.89,118.4,117.39,117.9,31851.0,110.2899,110.7671,109.8222,110.2993,31851.0
2022-12-07 10:05:00,118.02,118.5,117.63,117.63,17582.0,110.4116,110.8606,110.0467,110.0467,17582.0
2022-12-07 10:10:00,117.63,117.75,117.17,117.46,14829.0,110.0467,110.159,109.6164,109.8877,14829.0
2022-12-07 10:15:00,117.52,117.65,116.82,116.82,16548.0,109.9438,110.0654,109.2889,109.2889,16548.0
2022-12-07 10:20:00,116.8,116.94,116.3,116.48,7185.0,109.2702,109.4012,108.8024,108.9708,7185.0
2022-12-07 10:25:00,116.58,117.05,116.48,116.92,24909.0,109.0644,109.5041,108.9708,109.3825,24909.0
2022-12-07 10:30:00,116.99,117.3,116.98,117.24,8700.0,109.448,109.738,109.4386,109.6818,8700.0
2022-12-07 10:35:00,117.26,117.48,117.1,117.11,7282.0,109.7006,109.9064,109.5509,109.5602,7282.0
2022-12-07 10:40:00,117.12,117.74,117.11,117.74,12517.0,109.5696,110.1496,109.5602,110.1496,12517.0
2022-12-07 10:45:00,117.74,118.3,117.74,118.15,8688.0,110.1496,110.6735,110.1496,110.5332,8688.0
2022-12-07 10:50:00,118.15,118.63,117.91,117.91,11271.0,110.5332,110.9822,110.3087,110.3087,11271.0
2022-12-07 10:55:00,117.77,117.81,117.53,117.67,7489.0,110.1777,110.2151,109.9532,110.0841,7489.0
2022-12-07 11:00:00,117.74,118.04,117.73,118.04,3219.0,110.1496,110.4303,110.1403,110.4303,3219.0
2022-12-07 11:05:00,118.0,118.23,117.82,117.89,5387.0,110.3929,110.608,110.2245,110.2899,5387.0
2022-12-07 11:10:00,117.84,117.97,117.53,117.69,30432.0,110.2432,110.3648,109.9532,110.1028,30432.0
2022-12-07 11:15:00,117.58,118.15,117.57,117.98,18957.0,109.9999,110.5332,109.9906,110.3741,18957.0
2022-12-07 11:20:00,117.97,118.01,117.73,117.73,6116.0,110.3648,110.4022,110.1403,110.1403,6116.0
2022-12-07 11:25:00,117.79,117.84,117.3,117.45,6680.0,110.1964,110.2432,109.738,109.8783,6680.0
2022-12-07 11:30:00,117.45,117.69,117.45,117.56,4797.0,109.8783,110.1028,109.8783,109.9812,4797.0
2022-12-07 11:35:00,117.66,117.72,117.26,117.29,5555.0,110.0748,110.1309,109.7006,109.7286,5555.0
2022-12-07 11:40:00,117.3,117.37,117.11,117.3,7670.0,109.738,109.8035,109.5602,109.738,7670.0
2022-12-07 11:45:00,117.21,117.22,116.83,116.98,9419.0,109.6538,109.6631,109.2983,109.4386,9419.0
2022-12-07 11:50:00,117.07,117.07,116.6,116.99,7411.0,109.5228,109.5228,109.0831,109.448,7411.0
2022-12-07 11:55:00,116.9,117.18,116.9,116.99,4091.0,109.3638,109.6257,109.3638,109.448,4091.0
2022-12-07 12:00:00,117.0,117.17,116.87,116.87,4151.0,109.4573,109.6164,109.3357,109.3357,4151.0
2022-12-07 12:05:00,116.87,116.95,116.47,116.56,9738.0,109.3357,109.4105,108.9615,109.0457,9738.0
2022-12-07 12:10:00,116.66,116.84,116.43,116.84,5851.0,109.1392,109.3076,108.9241,109.3076,5851.0
2022-12-07 12:15:00,116.9,116.92,116.69,116.7,2100.0,109.3638,109.3825,109.1673,109.1767,2100.0
2022-12-07 12:20:00,116.62,116.8,116.46,116.46,4583.0,109.1018,109.2702,108.9521,108.9521,4583.0
2022-12-07 12:25:00,116.46,116.46,116.15,116.31,6290.0,108.9521,108.9521,108.6621,108.8118,6290.0
2022-12-07 12:30:00,116.33,116.68,116.28,116.68,8639.0,108.8305,109.1579,108.7837,109.1579,8639.0
2022-12-07 12:35:00,116.62,116.89,116.55,116.79,4481.0,109.1018,109.3544,109.0363,109.2609,4481.0
2022-12-07 12:40:00,116.76,116.87,116.75,116.81,3042.0,109.2328,109.3357,109.2234,109.2796,3042.0
2022-12-07 12:45:00,116.82,117.34,116.76,117.34,4999.0,109.2889,109.7754,109.2328,109.7754,4999.0
2022-12-07 12:50:00,117.34,117.76,117.32,117.69,9573.0,109.7754,110.1683,109.7567,110.1028,9573.0
2022-12-07 12:55:00,117.73,117.75,117.18,117.32,6077.0,110.1403,110.159,109.6257,109.7567,6077.0
2022-12-07 13:00:00,117.22,117.34,117.09,117.13,3360.0,109.6631,109.7754,109.5415,109.5789,3360.0
2022-12-07 13:05:00,117.1,117.51,117.04,117.4,5242.0,109.5509,109.9344,109.4947,109.8315,5242.0
2022-12-07 13:10:00,117.26,117.52,117.26,117.41,5148.0,109.7006,109.9438,109.7006,109.8409,5148.0
2022-12-07 13:15:00,117.41,117.51,117.07,117.11,6494.0,109.8409,109.9344,109.5228,109.5602,6494.0
2022-12-07 13:20:00,117.1,117.44,117.0,117.43,9619.0,109.5509,109.869,109.4573,109.8596,9619.0
2022-12-07 13:25:00,117.42,117.45,117.33,117.39,4165.0,109.8502,109.8783,109.766,109.8222,4165.0
2022-12-07 13:30:00,117.4,117.43,117.15,117.16,5496.0,109.8315,109.8596,109.5976,109.607,5496.0
2022-12-07 13:35:00,117.25,117.25,116.94,117.05,7409.0,109.6912,109.6912,109.4012,109.5041,7409.0
2022-12-07 13:40:00,117.17,117.19,116.95,117.13,6363.0,109.6164,109.6351,109.4105,109.5789,6363.0
2022-12-07 13:45:00,117.13,117.27,116.97,117.11,5958.0,109.5789,109.7099,109.4293,109.5602,5958.0
2022-12-07 13:50:00,117.1,117.15,116.86,116.99,2410.0,109.5509,109.5976,109.3263,109.448,2410.0
2022-12-07 13:55:00,116.86,117.04,116.7,116.87,8061.0,109.3263,109.4947,109.1767,109.3357,8061.0
2022-12-07 14:00:00,116.85,117.07,116.72,116.87,5657.0,109.317,109.5228,109.1954,109.3357,5657.0
2022-12-07 14:05:00,116.87,117.5,116.87,117.39,5050.0,109.3357,109.9251,109.3357,109.8222,5050.0
2022-12-07 14:10:00,117.44,117.59,117.33,117.59,4456.0,109.869,110.0093,109.766,110.0093,4456.0
2022-12-07 14:15:00,117.59,117.59,117.26,117.35,4056.0,110.0093,110.0093,109.7006,109.7848,4056.0
2022-12-07 14:20:00,117.35,117.35,117.0,117.06,4951.0,109.7848,109.7848,109.4573,109.5135,4951.0
2022-12-07 14:25:00,117.16,117.34,117.1,117.11,8830.0,109.607,109.7754,109.5509,109.5602,8830.0
2022-12-07 14:30:00,117.19,117.2,117.09,117.2,3252.0,109.6351,109.6444,109.5415,109.6444,3252.0
2022-12-07 14:35:00,117.17,117.41,117.17,117.39,3360.0,109.6164,109.8409,109.6164,109.8222,3360.0
2022-12-07 14:40:00,117.37,117.48,117.29,117.38,5134.0,109.8035,109.9064,109.7286,109.8128,5134.0
2022-12-07 14:45:00,117.44,117.54,117.34,117.34,2802.0,109.869,109.9625,109.7754,109.7754,2802.0
2022-12-07 14:50:00,117.34,117.34,117.16,117.24,4679.0,109.7754,109.7754,109.607,109.6818,4679.0
2022-12-07 14:55:00,117.18,117.2,116.97,117.03,4598.0,109.6257,109.6444,109.4293,109.4854,4598.0
2022-12-07 15:00:00,117.07,117.5,117.04,117.37,7459.0,109.5228,109.9251,109.4947,109.8035,7459.0
2022-12-07 15:05:00,117.44,117.69,117.32,117.69,10486.0,109.869,110.1028,109.7567,110.1028,10486.0
2022-12-07 15:10:00,117.68,117.85,117.62,117.69,33374.0,110.0935,110.2525,110.0373,110.1028,33374.0
2022-12-07 15:15:00,117.64,117.78,117.57,117.59,17962.0,110.0561,110.187,109.9906,110.0093,17962.0
2022-12-07 15:20:00,117.64,117.85,117.53,117.71,9158.0,110.0561,110.2525,109.9532,110.1215,9158.0
2022-12-07 15:25:00,117.64,117.79,117.51,117.58,4867.0,110.0561,110.1964,109.9344,109.9999,4867.0
2022-12-07 15:30:00,117.57,117.69,117.3,117.54,11218.0,109.9906,110.1028,109.738,109.9625,11218.0
2022-12-07 15:35:00,117.54,117.69,117.54,117.61,7150.0,109.9625,110.1028,109.9625,110.028,7150.0
2022-12-07 15:40:00,117.61,117.75,117.46,117.46,11733.0,110.028,110.159,109.8877,109.8877,11733.0
2022-12-07 15:45:00,117.37,118.11,117.37,117.93,29233.0,109.8035,110.4958,109.8035,110.3274,29233.0
2022-12-07 15:50:00,118.06,118.48,118.0,118.26,59593.0,110.449,110.8419,110.3929,110.6361,59593.0
2022-12-07 15:55:00,118.23,118.55,118.0,118.38,91688.0,110.608,110.9074,110.3929,110.7484,91688.0
2022-12-08 09:30:00,118.5,119.21,118.19,118.73,30156.0,111.304,111.9709,111.0128,111.52,30156.0
2022-12-08 09:35:00,118.89,119.95,118.74,119.76,11008.0,111.6703,112.6659,111.5294,112.4875,11008.0
2022-12-08 09:40:00,119.89,120.47,119.24,119.58,14372.0,112.6096,113.1543,111.999,112.3184,14372.0
2022-12-08 09:45:00,119.32,120.65,119.21,120.38,13186.0,112.0742,113.3234,111.9709,113.0698,13186.0
2022-12-08 09:50:00,120.38,120.86,120.0,120.03,18611.0,113.0698,113.5207,112.7129,112.7411,18611.0
2022-12-08 09:55:00,120.15,120.4,119.69,120.3,17022.0,112.8538,113.0886,112.4217,112.9947,17022.0
2022-12-08 10:00:00,120.3,120.75,119.8,120.46,38289.0,112.9947,113.4173,112.525,113.1449,38289.0
2022-12-08 10:05:00,120.48,121.1,120.44,121.02,14636.0,113.1637,113.7461,113.1262,113.6709,14636.0
2022-12-08 10:10:00,121.06,121.5,121.05,121.43,9201.0,113.7085,114.1218,113.6991,114.056,9201.0
2022-12-08 10:15:00,121.38,121.5,121.14,121.29,30338.0,114.0091,114.1218,113.7837,113.9245,30338.0
2022-12-08 10:20:00,121.29,122.15,121.18,122.15,22390.0,113.9245,114.7323,113.8212,114.7323,22390.0
2022-12-08 10:25:00,121.97,123.14,121.94,122.95,73427.0,114.5633,115.6622,114.5351,115.4837,73427.0
2022-12-08 10:30:00,122.89,123.15,121.94,122.68,34066.0,115.4274,115.6716,114.5351,115.2301,34066.0
2022-12-08 10:35:00,122.68,122.69,121.79,122.14,26337.0,115.2301,115.2395,114.3942,114.7229,26337.0
2022-12-08 10:40:00,122.16,122.35,121.79,122.2,47278.0,114.7417,114.9202,114.3942,114.7793,47278.0
2022-12-08 10:45:00,122.16,122.26,121.96,122.02,27689.0,114.7417,114.8356,114.5539,114.6102,27689.0
2022-12-08 10:50:00,121.89,122.32,121.89,122.17,16747.0,114.4881,114.892,114.4881,114.7511,16747.0
2022-12-08 10:55:00,122.07,122.17,121.92,121.93,9207.0,114.6572,114.7511,114.5163,114.5257,9207.0
2022-12-08 11:00:00,121.98,122.1,121.28,121.49,6753.0,114.5726,114.6854,113.9152,114.1124,6753.0
2022-12-08 11:05:00,121.48,121.66,121.16,121.23,29562.0,114.103,114.2721,113.8024,113.8682,29562.0
2022-12-08 11:10:00,121.28,122.13,121.28,122.13,4971.0,113.9152,114.7135,113.9152,114.7135,4971.0
2022-12-08 11:15:00,122.13,122.13,121.68,121.93,3911.0,114.7135,114.7135,114.2909,114.5257,3911.0
2022-12-08 11:20:00,121.67,121.94,121.53,121.58,7581.0,114.2815,114.5351,114.15,114.1969,7581.0
2022-12-08 11:25:00,121.55,121.78,121.37,121.76,15504.0,114.1688,114.3848,113.9997,114.366,15504.0
2022-12-08 11:30:00,121.69,121.88,121.66,121.7,7209.0,114.3003,114.4787,114.2721,114.3096,7209.0
2022-12-08 11:35:00,121.77,122.2,121.71,122.2,7496.0,114.3754,114.7793,114.319,114.7793,7496.0
2022-12-08 11:40:00,122.11,122.25,121.88,121.88,17263.0,114.6947,114.8262,114.4787,114.4787,17263.0
2022-12-08 11:45:00,121.97,122.39,121.6,122.39,12361.0,114.5633,114.9577,114.2157,114.9577,12361.0
2022-12-08 11:50:00,122.23,122.49,122.2,122.25,5740.0,114.8075,115.0517,114.7793,114.8262,5740.0
2022-12-08 11:55:00,122.2,122.23,121.99,121.99,3612.0,114.7793,114.8075,114.582,114.582,3612.0
2022-12-08 12:00:00,122.07,122.08,121.64,121.93,11436.0,114.6572,114.6666,114.2533,114.5257,11436.0
2022-12-08 12:05:00,121.96,122.36,121.96,122.17,4905.0,114.5539,114.9296,114.5539,114.7511,4905.0
2022-12-08 12:10:00,122.31,122.67,122.24,122.54,5881.0,114.8826,115.2207,114.8169,115.0986,5881.0
2022-12-08 12:15:00,122.54,122.67,122.37,122.63,6072.0,115.0986,115.2207,114.939,115.1832,6072.0
2022-12-08 12:20:00,122.65,122.8,122.31,122.72,12639.0,115.202,115.3428,114.8826,115.2677,12639.0
2022-12-08 12:25:00,122.72,122.88,122.41,122.44,15054.0,115.2677,115.418,114.9765,115.0047,15054.0
2022-12-08 12:30:00,122.57,122.65,122.39,122.6,5080.0,115.1268,115.202,114.9577,115.155,5080.0
2022-12-08 12:35:00,122.54,122.83,122.51,122.82,17676.0,115.0986,115.371,115.0705,115.3616,17676.0
2022-12-08 12:40:00,122.9,123.07,122.83,122.9,20029.0,115.4368,115.5965,115.371,115.4368,20029.0
2022-12-08 12:45:00,122.84,122.94,122.47,122.52,11137.0,115.3804,115.4743,115.0329,115.0799,11137.0
2022-12-08 12:50:00,122.66,122.77,122.47,122.47,5178.0,115.2113,115.3147,115.0329,115.0329,5178.0
2022-12-08 12:55:00,122.51,122.53,122.11,122.36,8586.0,115.0705,115.0892,114.6947,114.9296,8586.0
2022-12-08 13:00:00,122.37,122.38,122.13,122.26,5867.0,114.939,114.9484,114.7135,114.8356,5867.0
2022-12-08 13:05:00,122.17,122.36,122.17,122.24,8784.0,114.7511,114.9296,114.7511,114.8169,8784.0
2022-12-08 13:10:00,122.38,122.47,122.29,122.33,5858.0,114.9484,115.0329,114.8638,114.9014,5858.0
2022-12-08 13:15:00,122.27,122.33,122.13,122.22,6425.0,114.845,114.9014,114.7135,114.7981,6425.0
2022-12-08 13:20:00,122.14,122.21,122.08,122.19,4168.0,114.7229,114.7887,114.6666,114.7699,4168.0
2022-12-08 13:25:00,122.27,122.5,122.14,122.5,5182.0,114.845,115.0611,114.7229,115.0611,5182.0
2022-12-08 13:30:00,122.5,122.76,122.36,122.51,6583.0,115.0611,115.3053,114.9296,115.0705,6583.0
2022-12-08 13:35:00,122.6,122.67,122.32,122.42,5246.0,115.155,115.2207,114.892,114.9859,5246.0
2022-12-08 13:40:00,122.36,122.62,122.36,122.51,2386.0,114.9296,115.1738,114.9296,115.0705,2386.0
2022-12-08 13:45:00,122.47,122.55,122.16,122.23,7407.0,115.0329,115.108,114.7417,114.8075,7407.0
2022-12-08 13:50:00,122.28,122.28,122.05,122.19,5542.0,114.8544,114.8544,114.6384,114.7699,5542.0
2022-12-08 13:55:00,122.2,122.21,122.07,122.11,4384.0,114.7793,114.7887,114.6572,114.6947,4384.0
2022-12-08 14:00:00,122.11,122.11,121.68,121.68,7393.0,114.6947,114.6947,114.2909,114.2909,7393.0
2022-12-08 14:05:00,121.68,121.76,121.26,121.32,17774.0,114.2909,114.366,113.8964,113.9527,17774.0
2022-12-08 14:10:00,121.27,122.14,121.23,121.97,15740.0,113.9058,114.7229,113.8682,114.5633,15740.0
2022-12-08 14:15:00,122.03,122.3,121.94,121.98,11575.0,114.6196,114.8732,114.5351,114.5726,11575.0
2022-12-08 14:20:00,121.93,122.35,121.92,122.28,10591.0,114.5257,114.9202,114.5163,114.8544,10591.0
2022-12-08 14:25:00,122.34,122.65,122.32,122.55,15951.0,114.9108,115.202,114.892,115.108,15951.0
2022-12-08 14:30:00,122.54,122.66,122.19,122.27,13675.0,115.0986,115.2113,114.7699,114.845,13675.0
2022-12-08 14:35:00,122.38,122.38,122.07,122.22,7662.0,114.9484,114.9484,114.6572,114.7981,7662.0
2022-12-08 14:40:00,122.35,122.36,122.1,122.21,6597.0,114.9202,114.9296,114.6854,114.7887,6597.0
2022-12-08 14:45:00,122.24,122.24,121.75,121.77,9281.0,114.8169,114.8169,114.3566,114.3754,9281.0
2022-12-08 14:50:00,121.82,121.99,121.78,121.93,8027.0,114.4224,114.582,114.3848,114.5257,8027.0
2022-12-08 14:55:00,121.94,122.17,121.91,122.05,17172.0,114.5351,114.7511,114.5069,114.6384,17172.0
2022-12-08 15:00:00,122.05,122.14,122.0,122.07,5984.0,114.6384,114.7229,114.5914,114.6572,5984.0
2022-12-08 15:05:00,122.01,122.07,121.63,121.89,21744.0,114.6008,114.6572,114.2439,114.4881,21744.0
2022-12-08 15:10:00,121.89,122.15,121.8,122.08,5699.0,114.4881,114.7323,114.4036,114.6666,5699.0
2022-12-08 15:15:00,122.06,122.2,121.9,122.11,10069.0,114.6478,114.7793,114.4975,114.6947,10069.0
2022-12-08 15:20:00,122.15,122.49,122.03,122.4,23405.0,114.7323,115.0517,114.6196,114.9671,23405.0
2022-12-08 15:25:00,122.39,122.4,122.19,122.34,13246.0,114.9577,114.9671,114.7699,114.9108,13246.0
2022-12-08 15:30:00,122.34,122.4,121.99,121.99,19378.0,114.9108,114.9671,114.582,114.582,19378.0
2022-12-08 15:35:00,121.98,121.98,121.75,121.77,15515.0,114.5726,114.5726,114.3566,114.3754,15515.0
2022-12-08 15:40:00,121.8,122.08,121.78,122.07,26909.0,114.4036,114.6666,114.3848,114.6572,26909.0
2022-12-08 15:45:00,122.05,122.14,121.69,121.83,37499.0,114.6384,114.7229,114.3003,114.4318,37499.0
2022-12-08 15:50:00,121.88,122.02,121.74,121.86,48009.0,114.4787,114.6102,114.3472,114.4599,48009.0
2022-12-08 15:55:00,121.83,122.06,121.69,121.88,99170.0,114.4318,114.6478,114.3003,114.4787,99170.0
2022-12-09 09:30:00,120.43,120.93,119.2,120.59,13627.0,113.1168,113.5864,111.9615,113.2671,13627.0
2022-12-09 09:35:00,120.3,121.67,120.29,121.12,31149.0,112.9947,114.2815,112.9853,113.7649,31149.0
2022-12-09 09:40:00,121.11,121.35,120.5,120.75,10457.0,113.7555,113.9809,113.1825,113.4173,10457.0
2022-12-09 09:45:00,121.03,121.37,120.68,121.15,6732.0,113.6803,113.9997,113.3516,113.793,6732.0
2022-12-09 09:50:00,121.25,121.69,120.88,121.21,8651.0,113.887,114.3003,113.5394,113.8494,8651.0
2022-12-09 09:55:00,121.21,121.56,121.1,121.53,6128.0,113.8494,114.1781,113.7461,114.15,6128.0
2022-12-09 10:00:00,121.39,121.65,120.92,121.43,12676.0,114.0185,114.2627,113.577,114.056,12676.0
2022-12-09 10:05:00,121.38,122.09,121.38,121.93,13643.0,114.0091,114.676,114.0091,114.5257,13643.0
2022-12-09 10:10:00,122.05,122.1,121.26,121.57,15668.0,114.6384,114.6854,113.8964,114.1875,15668.0
2022-12-09 10:15:00,121.53,121.76,121.13,121.76,10076.0,114.15,114.366,113.7743,114.366,10076.0
2022-12-09 10:20:00,121.81,121.82,121.22,121.76,10606.0,114.413,114.4224,113.8588,114.366,10606.0
2022-12-09 10:25:00,121.79,122.06,121.5,121.84,17666.0,114.3942,114.6478,114.1218,114.4411,17666.0
2022-12-09 10:30:00,121.83,122.41,121.71,122.01,11329.0,114.4318,114.9765,114.319,114.6008,11329.0
2022-12-09 10:35:00,121.87,122.58,121.87,122.26,8261.0,114.4693,115.1362,114.4693,114.8356,8261.0
2022-12-09 10:40:00,122.24,122.41,121.97,122.14,7198.0,114.8169,114.9765,114.5633,114.7229,7198.0
2022-12-09 10:45:00,122.14,122.14,121.6,121.69,10860.0,114.7229,114.7229,114.2157,114.3003,10860.0
2022-12-09 10:50:00,121.62,121.92,121.5,121.71,10616.0,114.2345,114.5163,114.1218,114.319,10616.0
2022-12-09 10:55:00,121.81,122.16,121.67,122.1,17588.0,114.413,114.7417,114.2815,114.6854,17588.0
2022-12-09 11:00:00,122.12,122.38,121.99,122.24,8108.0,114.7041,114.9484,114.582,114.8169,8108.0
2022-12-09 11:05:00,122.16,122.54,122.09,122.09,12425.0,114.7417,115.0986,114.676,114.676,12425.0
2022-12-09 11:10:00,122.05,122.27,121.88,121.93,8903.0,114.6384,114.845,114.4787,114.5257,8903.0
2022-12-09 11:15:00,122.0,122.06,121.72,121.81,9896.0,114.5914,114.6478,114.3284,114.413,9896.0
2022-12-09 11:20:00,121.78,122.11,121.77,121.92,15828.0,114.3848,114.6947,114.3754,114.5163,15828.0
2022-12-09 11:25:00,121.92,121.92,121.6,121.64,7724.0,114.5163,114.5163,114.2157,114.2533,7724.0
2022-12-09 11:30:00,121.64,121.7,121.3,121.47,12671.0,114.2533,114.3096,113.9339,114.0936,12671.0
2022-12-09 11:35:00,121.41,121.41,120.26,120.32,16221.0,114.0373,114.0373,112.9571,113.0134,16221.0
2022-12-09 11:40:00,120.27,120.6,120.12,120.46,12254.0,112.9665,113.2764,112.8256,113.1449,12254.0
2022-12-09 11:45:00,120.5,120.8,120.15,120.24,11262.0,113.1825,113.4643,112.8538,112.9383,11262.0
2022-12-09 11:50:00,120.37,120.84,120.18,120.76,18371.0,113.0604,113.5019,112.8819,113.4267,18371.0
2022-12-09 11:55:00,120.61,120.85,120.52,120.85,4651.0,113.2858,113.5113,113.2013,113.5113,4651.0
2022-12-09 12:00:00,120.75,121.02,120.72,120.8,6255.0,113.4173,113.6709,113.3892,113.4643,6255.0
2022-12-09 12:05:00,120.8,121.0,120.52,120.55,8522.0,113.4643,113.6522,113.2013,113.2295,8522.0
2022-12-09 12:10:00,120.67,120.83,120.38,120.5,3551.0,113.3422,113.4925,113.0698,113.1825,3551.0
2022-12-09 12:15:00,120.32,120.63,120.21,120.52,7143.0,113.0134,113.3046,112.9101,113.2013,7143.0
2022-12-09 12:20:00,120.39,120.63,120.38,120.42,3672.0,113.0792,113.3046,113.0698,113.1074,3672.0
2022-12-09 12:25:00,120.41,120.51,120.09,120.09,3600.0,113.098,113.1919,112.7974,112.7974,3600.0
2022-12-09 12:30:00,120.0,120.4,119.96,120.4,8015.0,112.7129,113.0886,112.6753,113.0886,8015.0
2022-12-09 12:35:00,120.22,120.4,120.22,120.33,2591.0,112.9195,113.0886,112.9195,113.0228,2591.0
2022-12-09 12:40:00,120.33,120.4,119.91,119.94,8433.0,113.0228,113.0886,112.6283,112.6565,8433.0
2022-12-09 12:45:00,119.94,120.03,119.61,119.67,5388.0,112.6565,112.7411,112.3466,112.4029,5388.0
2022-12-09 12:50:00,119.55,119.71,119.4,119.59,10493.0,112.2902,112.4405,112.1493,112.3278,10493.0
2022-12-09 12:55:00,119.54,119.94,119.51,119.83,5600.0,112.2808,112.6565,112.2526,112.5532,5600.0
2022-12-09 13:00:00,119.8,119.84,119.56,119.76,2863.0,112.525,112.5626,112.2996,112.4875,2863.0
2022-12-09 13:05:00,119.75,119.88,119.65,119.77,2100.0,112.4781,112.6002,112.3841,112.4968,2100.0
2022-12-09 13:10:00,119.66,119.72,119.37,119.56,8860.0,112.3935,112.4499,112.1211,112.2996,8860.0
2022-12-09 13:15:00,119.48,119.73,119.48,119.73,4115.0,112.2245,112.4593,112.2245,112.4593,4115.0
2022-12-09 13:20:00,119.76,119.83,117.16,118.83,139242.0,112.4875,112.5532,110.0453,111.6139,139242.0
2022-12-09 13:25:00,118.97,119.46,118.55,119.43,37748.0,111.7454,112.2057,111.3509,112.1775,37748.0
2022-12-09 13:30:00,119.41,119.81,119.21,119.38,24110.0,112.1587,112.5344,111.9709,112.1305,24110.0
2022-12-09 13:35:00,119.49,120.11,119.44,120.11,9140.0,112.2339,112.8162,112.1869,112.8162,9140.0
2022-12-09 13:40:00,120.11,120.11,119.57,119.79,5753.0,112.8162,112.8162,112.309,112.5156,5753.0
2022-12-09 13:45:00,119.85,119.85,119.47,119.47,3076.0,112.572,112.572,112.2151,112.2151,3076.0
2022-12-09 13:50:00,119.46,119.73,119.4,119.73,7831.0,112.2057,112.4593,112.1493,112.4593,7831.0
2022-12-09 13:55:00,119.67,119.67,119.33,119.54,12942.0,112.4029,112.4029,112.0836,112.2808,12942.0
2022-12-09 14:00:00,119.61,119.61,119.39,119.4,4169.0,112.3466,112.3466,112.1399,112.1493,4169.0
2022-12-09 14:05:00,119.44,119.51,119.24,119.44,5156.0,112.1869,112.2526,111.999,112.1869,5156.0
2022-12-09 14:10:00,119.41,119.71,119.35,119.69,6746.0,112.1587,112.4405,112.1024,112.4217,6746.0
2022-12-09 14:15:00,119.71,119.8,119.66,119.8,1603.0,112.4405,112.525,112.3935,112.525,1603.0
2022-12-09 14:20:00,119.73,119.79,119.65,119.65,3648.0,112.4593,112.5156,112.3841,112.3841,3648.0
2022-12-09 14:25:00,119.6,119.8,119.57,119.66,6645.0,112.3372,112.525,112.309,112.3935,6645.0
2022-12-09 14:30:00,119.56,119.63,119.34,119.57,2900.0,112.2996,112.3653,112.093,112.309,2900.0
2022-12-09 14:35:00,119.62,119.63,119.42,119.6,3505.0,112.356,112.3653,112.1681,112.3372,3505.0
2022-12-09 14:40:00,119.55,119.65,119.26,119.49,6081.0,112.2902,112.3841,112.0178,112.2339,6081.0
2022-12-09 14:45:00,119.43,119.81,119.43,119.72,4752.0,112.1775,112.5344,112.1775,112.4499,4752.0
2022-12-09 14:50:00,119.7,119.78,119.44,119.57,3706.0,112.4311,112.5062,112.1869,112.309,3706.0
2022-12-09 14:55:00,119.58,119.97,119.58,119.97,7079.0,112.3184,112.6847,112.3184,112.6847,7079.0
2022-12-09 15:00:00,119.88,119.97,119.81,119.97,2758.0,112.6002,112.6847,112.5344,112.6847,2758.0
2022-12-09 15:05:00,119.97,119.97,119.72,119.75,6913.0,112.6847,112.6847,112.4499,112.4781,6913.0
2022-12-09 15:10:00,119.79,120.03,119.74,120.03,3780.0,112.5156,112.7411,112.4687,112.7411,3780.0
2022-12-09 15:15:00,119.99,120.08,119.76,119.82,11704.0,112.7035,112.788,112.4875,112.5438,11704.0
2022-12-09 15:20:00,119.87,119.87,119.69,119.73,5527.0,112.5908,112.5908,112.4217,112.4593,5527.0
2022-12-09 15:25:00,119.73,119.84,119.65,119.8,9541.0,112.4593,112.5626,112.3841,112.525,9541.0
2022-12-09 15:30:00,119.78,119.97,119.71,119.82,7394.0,112.5062,112.6847,112.4405,112.5438,7394.0
2022-12-09 15:35:00,119.8,119.8,119.28,119.41,13036.0,112.525,112.525,112.0366,112.1587,13036.0
2022-12-09 15:40:00,119.28,119.3,118.92,119.19,20808.0,112.0366,112.0554,111.6985,111.9521,20808.0
2022-12-09 15:45:00,119.19,119.38,119.08,119.25,20276.0,111.9521,112.1305,111.8487,112.0084,20276.0
2022-12-09 15:50:00,119.26,119.26,118.73,118.98,55453.0,112.0178,112.0178,111.52,111.7548,55453.0
2022-12-09 15:55:00,118.95,119.28,118.83,119.19,92491.0,111.7266,112.0366,111.6139,111.9521,92491.0
2022-12-12 09:30:00,119.65,120.65,118.49,120.21,22122.0,112.3841,113.3234,111.2946,112.9101,22122.0
2022-12-12 09:35:00,120.2,120.23,118.85,118.9,13321.0,112.9007,112.9289,111.6327,111.6797,13321.0
2022-12-12 09:40:00,118.9,119.32,118.69,119.13,11200.0,111.6797,112.0742,111.4824,111.8957,11200.0
2022-12-12 09:45:00,118.96,119.12,118.0,118.45,17102.0,111.736,111.8863,110.8343,111.257,17102.0
2022-12-12 09:50:00,118.34,118.36,117.87,118.26,9271.0,111.1537,111.1725,110.7122,111.0785,9271.0
2022-12-12 09:55:00,118.27,118.81,118.16,118.74,17840.0,111.0879,111.5951,110.9846,111.5294,17840.0
2022-12-12 10:00:00,118.55,118.9,118.49,118.78,37277.0,111.3509,111.6797,111.2946,111.567,37277.0
2022-12-12 10:05:00,118.67,118.97,118.59,118.64,10527.0,111.4636,111.7454,111.3885,111.4355,10527.0
2022-12-12 10:10:00,118.68,118.68,117.84,117.99,17402.0,111.473,111.473,110.684,110.8249,17402.0
2022-12-12 10:15:00,117.97,118.25,117.79,118.21,11090.0,110.8062,111.0692,110.6371,111.0316,11090.0
2022-12-12 10:20:00,118.28,118.77,118.28,118.77,8322.0,111.0973,111.5576,111.0973,111.5576,8322.0
2022-12-12 10:25:00,118.82,119.45,118.78,119.39,7557.0,111.6045,112.1963,111.567,112.1399,7557.0
2022-12-12 10:30:00,119.52,119.56,119.26,119.4,8510.0,112.262,112.2996,112.0178,112.1493,8510.0
2022-12-12 10:35:00,119.33,119.56,119.24,119.4,11575.0,112.0836,112.2996,111.999,112.1493,11575.0
2022-12-12 10:40:00,119.42,119.57,119.4,119.44,6745.0,112.1681,112.309,112.1493,112.1869,6745.0
2022-12-12 10:45:00,119.51,119.6,119.41,119.44,4850.0,112.2526,112.3372,112.1587,112.1869,4850.0
2022-12-12 10:50:00,119.44,119.67,119.38,119.49,21202.0,112.1869,112.4029,112.1305,112.2339,21202.0
2022-12-12 10:55:00,119.49,120.18,119.49,120.08,18019.0,112.2339,112.8819,112.2339,112.788,18019.0
2022-12-12 11:00:00,120.08,120.27,119.76,120.27,20140.0,112.788,112.9665,112.4875,112.9665,20140.0
2022-12-12 11:05:00,120.22,120.69,120.14,120.6,9706.0,112.9195,113.361,112.8444,113.2764,9706.0
2022-12-12 11:10:00,120.66,120.66,120.27,120.39,3658.0,113.3328,113.3328,112.9665,113.0792,3658.0
2022-12-12 11:15:00,120.35,120.53,120.14,120.25,8248.0,113.0416,113.2107,112.8444,112.9477,8248.0
2022-12-12 11:20:00,120.23,120.65,120.23,120.56,2820.0,112.9289,113.3234,112.9289,113.2389,2820.0
2022-12-12 11:25:00,120.64,120.92,120.4,120.76,7500.0,113.314,113.577,113.0886,113.4267,7500.0
2022-12-12 11:30:00,120.75,120.85,120.44,120.47,6510.0,113.4173,113.5113,113.1262,113.1543,6510.0
2022-12-12 11:35:00,120.56,120.82,120.48,120.81,3209.0,113.2389,113.4831,113.1637,113.4737,3209.0
2022-12-12 11:40:00,120.68,120.71,120.43,120.49,8453.0,113.3516,113.3798,113.1168,113.1731,8453.0
2022-12-12 11:45:00,120.49,120.59,119.98,119.98,5083.0,113.1731,113.2671,112.6941,112.6941,5083.0
2022-12-12 11:50:00,119.98,120.12,119.71,120.12,3590.0,112.6941,112.8256,112.4405,112.8256,3590.0
2022-12-12 11:55:00,120.14,120.64,120.12,120.42,7480.0,112.8444,113.314,112.8256,113.1074,7480.0
2022-12-12 12:00:00,120.41,120.57,120.4,120.4,2500.0,113.098,113.2483,113.0886,113.0886,2500.0
2022-12-12 12:05:00,120.39,120.61,120.36,120.4,5979.0,113.0792,113.2858,113.051,113.0886,5979.0
2022-12-12 12:10:00,120.39,120.53,120.38,120.48,4560.0,113.0792,113.2107,113.0698,113.1637,4560.0
2022-12-12 12:15:00,120.39,120.66,120.39,120.65,2353.0,113.0792,113.3328,113.0792,113.3234,2353.0
2022-12-12 12:20:00,120.61,120.61,120.19,120.3,4173.0,113.2858,113.2858,112.8913,112.9947,4173.0
2022-12-12 12:25:00,120.3,120.48,120.19,120.46,3525.0,112.9947,113.1637,112.8913,113.1449,3525.0
2022-12-12 12:30:00,120.45,120.45,120.33,120.39,1820.0,113.1356,113.1356,113.0228,113.0792,1820.0
2022-12-12 12:35:00,120.33,120.48,120.33,120.34,2022.0,113.0228,113.1637,113.0228,113.0322,2022.0
2022-12-12 12:40:00,120.3,120.82,120.19,120.82,6033.0,112.9947,113.4831,112.8913,113.4831,6033.0
2022-12-12 12:45:00,120.82,120.82,120.6,120.79,2762.0,113.4831,113.4831,113.2764,113.4549,2762.0
2022-12-12 12:50:00,120.73,121.1,120.73,121.04,7163.0,113.3986,113.7461,113.3986,113.6897,7163.0
2022-12-12 12:55:00,120.96,121.0,120.8,120.88,6327.0,113.6146,113.6522,113.4643,113.5394,6327.0
2022-12-12 13:00:00,120.88,120.96,120.62,120.63,8683.0,113.5394,113.6146,113.2952,113.3046,8683.0
2022-12-12 13:05:00,120.64,120.78,120.48,120.48,3969.0,113.314,113.4455,113.1637,113.1637,3969.0
2022-12-12 13:10:00,120.46,120.65,120.09,120.19,17229.0,113.1449,113.3234,112.7974,112.8913,17229.0
2022-12-12 13:15:00,120.15,120.29,119.92,119.94,4741.0,112.8538,112.9853,112.6377,112.6565,4741.0
2022-12-12 13:20:00,119.93,120.06,119.76,119.8,9787.0,112.6471,112.7692,112.4875,112.525,9787.0
2022-12-12 13:25:00,119.78,120.08,119.75,119.97,6476.0,112.5062,112.788,112.4781,112.6847,6476.0
2022-12-12 13:30:00,119.89,120.0,119.8,119.98,1919.0,112.6096,112.7129,112.525,112.6941,1919.0
2022-12-12 13:35:00,119.98,120.06,119.93,119.96,3318.0,112.6941,112.7692,112.6471,112.6753,3318.0
2022-12-12 13:40:00,119.98,120.13,119.88,119.89,4807.0,112.6941,112.835,112.6002,112.6096,4807.0
2022-12-12 13:45:00,119.87,120.03,119.83,119.99,5282.0,112.5908,112.7411,112.5532,112.7035,5282.0
2022-12-12 13:50:00,119.95,120.05,119.64,119.64,5211.0,112.6659,112.7598,112.3747,112.3747,5211.0
2022-12-12 13:55:00,119.68,119.95,119.63,119.84,25641.0,112.4123,112.6659,112.3653,112.5626,25641.0
2022-12-12 14:00:00,119.89,120.06,119.88,120.0,10453.0,112.6096,112.7692,112.6002,112.7129,10453.0
2022-12-12 14:05:00,119.94,119.98,119.68,119.71,3814.0,112.6565,112.6941,112.4123,112.4405,3814.0
2022-12-12 14:10:00,119.75,119.92,119.73,119.86,3121.0,112.4781,112.6377,112.4593,112.5814,3121.0
2022-12-12 14:15:00,119.91,120.02,119.89,119.97,7231.0,112.6283,112.7317,112.6096,112.6847,7231.0
2022-12-12 14:20:00,119.97,120.12,119.96,120.03,4803.0,112.6847,112.8256,112.6753,112.7411,4803.0
2022-12-12 14:25:00,120.07,120.22,120.06,120.19,4999.0,112.7786,112.9195,112.7692,112.8913,4999.0
2022-12-12 14:30:00,120.14,120.45,119.89,120.45,11022.0,112.8444,113.1356,112.6096,113.1356,11022.0
2022-12-12 14:35:00,120.4,120.63,120.4,120.52,2492.0,113.0886,113.3046,113.0886,113.2013,2492.0
2022-12-12 14:40:00,120.53,120.74,120.53,120.73,3724.0,113.2107,113.4079,113.2107,113.3986,3724.0
2022-12-12 14:45:00,120.71,120.86,120.6,120.7,11295.0,113.3798,113.5207,113.2764,113.3704,11295.0
2022-12-12 14:50:00,120.67,120.69,120.46,120.64,3640.0,113.3422,113.361,113.1449,113.314,3640.0
2022-12-12 14:55:00,120.64,120.94,120.57,120.94,4992.0,113.314,113.5958,113.2483,113.5958,4992.0
2022-12-12 15:00:00,121.0,121.22,120.98,121.22,11178.0,113.6522,113.8588,113.6334,113.8588,11178.0
2022-12-12 15:05:00,121.17,121.23,121.08,121.22,3120.0,113.8118,113.8682,113.7273,113.8588,3120.0
2022-12-12 15:10:00,121.24,121.33,121.13,121.2,8213.0,113.8776,113.9621,113.7743,113.84,8213.0
2022-12-12 15:15:00,121.2,121.48,121.2,121.45,8950.0,113.84,114.103,113.84,114.0748,8950.0
2022-12-12 15:20:00,121.45,121.47,121.21,121.21,11742.0,114.0748,114.0936,113.8494,113.8494,11742.0
2022-12-12 15:25:00,121.22,121.31,120.92,121.29,13489.0,113.8588,113.9433,113.577,113.9245,13489.0
2022-12-12 15:30:00,121.31,121.49,121.29,121.39,8051.0,113.9433,114.1124,113.9245,114.0185,8051.0
2022-12-12 15:35:00,121.39,121.79,121.25,121.76,45550.0,114.0185,114.3942,113.887,114.366,45550.0
2022-12-12 15:40:00,121.8,121.8,121.48,121.59,24244.0,114.4036,114.4036,114.103,114.2063,24244.0
2022-12-12 15:45:00,121.59,121.86,121.53,121.81,27844.0,114.2063,114.4599,114.15,114.413,27844.0
2022-12-12 15:50:00,121.82,122.19,121.58,122.12,63738.0,114.4224,114.7699,114.1969,114.7041,63738.0
2022-12-12 15:55:00,122.13,122.39,122.0,122.39,113193.0,114.7135,114.9577,114.5914,114.9577,113193.0
2022-12-13 09:30:00,124.0,125.15,121.3,121.59,93516.0,116.47,117.5501,113.9339,114.2063,93516.0
2022-12-13 09:35:00,121.7,122.26,121.17,121.51,66108.0,114.3096,114.8356,113.8118,114.1312,66108.0
2022-12-13 09:40:00,121.34,122.74,121.13,122.69,57194.0,113.9715,115.2865,113.7743,115.2395,57194.0
2022-12-13 09:45:00,122.69,122.71,121.23,121.23,17536.0,115.2395,115.2583,113.8682,113.8682,17536.0
2022-12-13 09:50:00,121.21,121.39,120.09,120.13,15128.0,113.8494,114.0185,112.7974,112.835,15128.0
2022-12-13 09:55:00,120.11,120.23,118.41,118.45,37023.0,112.8162,112.9289,111.2194,111.257,37023.0
2022-12-13 10:00:00,118.58,119.18,118.31,119.1,39831.0,111.3791,111.9427,111.1255,111.8675,39831.0
2022-12-13 10:05:00,119.18,119.93,118.84,119.77,19774.0,111.9427,112.6471,111.6233,112.4968,19774.0
2022-12-13 10:10:00,119.76,119.95,118.85,118.85,17363.0,112.4875,112.6659,111.6327,111.6327,17363.0
2022-12-13 10:15:00,118.85,119.29,118.78,119.05,14648.0,111.6327,112.046,111.567,111.8206,14648.0
2022-12-13 10:20:00,119.07,119.07,117.71,117.88,17874.0,111.8394,111.8394,110.5619,110.7216,17874.0
2022-12-13 10:25:00,117.65,118.3,117.58,117.79,20291.0,110.5056,111.1161,110.4398,110.6371,20291.0
2022-12-13 10:30:00,117.68,117.87,117.31,117.61,15359.0,110.5338,110.7122,110.1862,110.468,15359.0
2022-12-13 10:35:00,117.62,117.64,116.57,116.63,19471.0,110.4774,110.4962,109.4912,109.5475,19471.0
2022-12-13 10:40:00,116.62,117.37,116.61,117.3,9347.0,109.5381,110.2426,109.5287,110.1768,9347.0
2022-12-13 10:45:00,117.36,117.47,116.45,116.45,34738.0,110.2332,110.3365,109.3785,109.3785,34738.0
2022-12-13 10:50:00,116.55,116.56,116.09,116.21,9016.0,109.4724,109.4818,109.0403,109.153,9016.0
2022-12-13 10:55:00,116.13,116.5,116.13,116.35,14543.0,109.0779,109.4254,109.0779,109.2845,14543.0
2022-12-13 11:00:00,116.52,116.79,116.52,116.71,9630.0,109.4442,109.6978,109.4442,109.6227,9630.0
2022-12-13 11:05:00,116.68,117.09,116.36,116.75,14637.0,109.5945,109.9796,109.2939,109.6602,14637.0
2022-12-13 11:10:00,116.96,117.47,116.86,117.13,6755.0,109.8575,110.3365,109.7636,110.0172,6755.0
2022-12-13 11:15:00,117.13,117.68,117.13,117.56,13470.0,110.0172,110.5338,110.0172,110.4211,13470.0
2022-12-13 11:20:00,117.41,117.65,117.19,117.3,17514.0,110.2802,110.5056,110.0735,110.1768,17514.0
2022-12-13 11:25:00,117.29,117.5,117.28,117.3,3876.0,110.1674,110.3647,110.1581,110.1768,3876.0
2022-12-13 11:30:00,117.39,117.66,117.3,117.52,12301.0,110.2614,110.515,110.1768,110.3835,12301.0
2022-12-13 11:35:00,117.51,117.53,117.12,117.14,14488.0,110.3741,110.3929,110.0078,110.0266,14488.0
2022-12-13 11:40:00,117.18,117.2,116.83,116.87,14097.0,110.0641,110.0829,109.7354,109.773,14097.0
2022-12-13 11:45:00,116.84,116.84,115.76,116.03,20159.0,109.7448,109.7448,108.7304,108.984,20159.0
2022-12-13 11:50:00,116.04,116.14,115.62,115.7,7455.0,108.9934,109.0873,108.5989,108.674,7455.0
2022-12-13 11:55:00,115.68,115.93,115.46,115.91,5492.0,108.6552,108.89,108.4486,108.8712,5492.0
2022-12-13 12:00:00,115.94,115.94,115.57,115.57,5753.0,108.8994,108.8994,108.5519,108.5519,5753.0
2022-12-13 12:05:00,115.64,115.98,115.59,115.75,6863.0,108.6176,108.937,108.5707,108.721,6863.0
2022-12-13 12:10:00,115.59,115.62,114.94,115.18,11493.0,108.5707,108.5989,107.9602,108.1856,11493.0
2022-12-13 12:15:00,115.13,115.14,114.51,114.51,8497.0,108.1386,108.148,107.5563,107.5563,8497.0
2022-12-13 12:20:00,114.52,115.55,114.51,115.24,10684.0,107.5657,108.5331,107.5563,108.2419,10684.0
2022-12-13 12:25:00,115.32,115.83,115.26,115.76,5836.0,108.3171,108.7961,108.2607,108.7304,5836.0
2022-12-13 12:30:00,115.83,116.02,115.56,115.67,9204.0,108.7961,108.9746,108.5425,108.6458,9204.0
2022-12-13 12:35:00,115.76,116.21,115.58,115.94,10539.0,108.7304,109.153,108.5613,108.8994,10539.0
2022-12-13 12:40:00,115.95,115.98,115.52,115.7,5003.0,108.9088,108.937,108.5049,108.674,5003.0
2022-12-13 12:45:00,115.8,115.98,115.4,115.4,7278.0,108.7679,108.937,108.3922,108.3922,7278.0
2022-12-13 12:50:00,115.39,115.77,115.34,115.49,7225.0,108.3828,108.7398,108.3359,108.4768,7225.0
2022-12-13 12:55:00,115.5,115.97,115.42,115.97,6362.0,108.4861,108.9276,108.411,108.9276,6362.0
2022-12-13 13:00:00,115.8,116.54,115.8,116.31,20207.0,108.7679,109.463,108.7679,109.247,20207.0
2022-12-13 13:05:00,116.29,116.53,116.18,116.46,8998.0,109.2282,109.4536,109.1249,109.3879,8998.0
2022-12-13 13:10:00,116.21,116.45,115.97,116.02,9285.0,109.153,109.3785,108.9276,108.9746,9285.0
2022-12-13 13:15:00,116.08,116.3,115.77,115.77,5873.0,109.0309,109.2376,108.7398,108.7398,5873.0
2022-12-13 13:20:00,115.76,116.26,115.65,116.12,10937.0,108.7304,109.2,108.627,109.0685,10937.0
2022-12-13 13:25:00,116.15,116.27,116.06,116.22,5504.0,109.0967,109.2094,109.0121,109.1624,5504.0
2022-12-13 13:30:00,116.32,116.67,116.3,116.4,10525.0,109.2564,109.5851,109.2376,109.3315,10525.0
2022-12-13 13:35:00,116.36,116.45,116.23,116.3,5898.0,109.2939,109.3785,109.1718,109.2376,5898.0
2022-12-13 13:40:00,116.25,116.25,116.01,116.24,6531.0,109.1906,109.1906,108.9652,109.1812,6531.0
2022-12-13 13:45:00,116.18,116.22,116.01,116.09,6413.0,109.1249,109.1624,108.9652,109.0403,6413.0
2022-12-13 13:50:00,116.05,116.16,115.06,115.06,8256.0,109.0027,109.1061,108.0729,108.0729,8256.0
2022-12-13 13:55:00,115.14,115.33,115.03,115.25,4337.0,108.148,108.3265,108.0447,108.2513,4337.0
2022-12-13 14:00:00,115.25,115.63,115.21,115.29,7371.0,108.2513,108.6083,108.2138,108.2889,7371.0
2022-12-13 14:05:00,115.34,115.34,114.91,115.09,8332.0,108.3359,108.3359,107.932,108.101,8332.0
2022-12-13 14:10:00,115.1,115.19,114.73,115.12,19570.0,108.1104,108.195,107.7629,108.1292,19570.0
2022-12-13 14:15:00,115.1,115.46,115.0,115.4,7953.0,108.1104,108.4486,108.0165,108.3922,7953.0
2022-12-13 14:20:00,115.4,115.58,115.33,115.58,16808.0,108.3922,108.5613,108.3265,108.5613,16808.0
2022-12-13 14:25:00,115.51,115.66,115.47,115.61,5363.0,108.4955,108.6364,108.458,108.5895,5363.0
2022-12-13 14:30:00,115.65,115.98,115.44,115.7,10422.0,108.627,108.937,108.4298,108.674,10422.0
2022-12-13 14:35:00,115.72,116.23,115.72,116.19,13583.0,108.6928,109.1718,108.6928,109.1342,13583.0
2022-12-13 14:40:00,116.19,116.22,115.89,116.22,4999.0,109.1342,109.1624,108.8525,109.1624,4999.0
2022-12-13 14:45:00,116.27,116.3,116.07,116.07,4697.0,109.2094,109.2376,109.0215,109.0215,4697.0
2022-12-13 14:50:00,116.07,116.07,115.81,115.86,10139.0,109.0215,109.0215,108.7773,108.8243,10139.0
2022-12-13 14:55:00,115.88,115.91,115.6,115.69,7139.0,108.8431,108.8712,108.5801,108.6646,7139.0
2022-12-13 15:00:00,115.63,115.63,115.38,115.41,18499.0,108.6083,108.6083,108.3734,108.4016,18499.0
2022-12-13 15:05:00,115.44,115.66,115.4,115.54,12024.0,108.4298,108.6364,108.3922,108.5237,12024.0
2022-12-13 15:10:00,115.55,115.68,115.45,115.52,11475.0,108.5331,108.6552,108.4392,108.5049,11475.0
2022-12-13 15:15:00,115.46,115.87,115.44,115.75,8687.0,108.4486,108.8337,108.4298,108.721,8687.0
2022-12-13 15:20:00,115.74,115.8,115.54,115.75,10377.0,108.7116,108.7679,108.5237,108.721,10377.0
2022-12-13 15:25:00,115.7,115.87,115.53,115.87,14474.0,108.674,108.8337,108.5143,108.8337,14474.0
2022-12-13 15:30:00,115.88,116.24,115.88,116.17,13669.0,108.8431,109.1812,108.8431,109.1155,13669.0
2022-12-13 15:35:00,116.12,116.18,115.62,115.66,19891.0,109.0685,109.1249,108.5989,108.6364,19891.0
2022-12-13 15:40:00,115.6,115.6,115.31,115.39,19869.0,108.5801,108.5801,108.3077,108.3828,19869.0
2022-12-13 15:45:00,115.41,115.67,115.34,115.34,29039.0,108.4016,108.6458,108.3359,108.3359,29039.0
2022-12-13 15:50:00,115.32,115.65,115.18,115.55,61442.0,108.3171,108.627,108.1856,108.5331,61442.0
2022-12-13 15:55:00,115.55,115.56,114.75,114.92,193804.0,108.5331,108.5425,107.7817,107.9414,193804.0
2022-12-14 09:30:00,115.33,117.33,115.09,117.17,26240.0,108.3265,110.205,108.101,110.0547,26240.0
2022-12-14 09:35:00,117.06,117.13,116.3,117.0,6809.0,109.9514,110.0172,109.2376,109.8951,6809.0
2022-12-14 09:40:00,116.97,117.15,116.37,116.47,7570.0,109.8669,110.0359,109.3033,109.3972,7570.0
2022-12-14 09:45:00,116.58,117.0,116.27,116.86,9084.0,109.5006,109.8951,109.2094,109.7636,9084.0
2022-12-14 09:50:00,117.01,117.59,116.92,117.21,14774.0,109.9045,110.4492,109.8199,110.0923,14774.0
2022-12-14 09:55:00,117.39,117.68,117.3,117.4,7620.0,110.2614,110.5338,110.1768,110.2708,7620.0
2022-12-14 10:00:00,117.46,117.46,116.76,117.14,6902.0,110.3271,110.3271,109.6696,110.0266,6902.0
2022-12-14 10:05:00,117.13,117.17,116.86,117.01,5923.0,110.0172,110.0547,109.7636,109.9045,5923.0
2022-12-14 10:10:00,116.87,117.52,116.86,117.24,6945.0,109.773,110.3835,109.7636,110.1205,6945.0
2022-12-14 10:15:00,117.21,117.5,117.2,117.47,5535.0,110.0923,110.3647,110.0829,110.3365,5535.0
2022-12-14 10:20:00,117.47,117.47,116.89,116.89,3100.0,110.3365,110.3365,109.7917,109.7917,3100.0
2022-12-14 10:25:00,116.98,117.35,116.98,117.28,5740.0,109.8763,110.2238,109.8763,110.1581,5740.0
2022-12-14 10:30:00,117.3,117.42,117.19,117.29,4782.0,110.1768,110.2896,110.0735,110.1674,4782.0
2022-12-14 10:35:00,117.29,117.48,117.17,117.48,7382.0,110.1674,110.3459,110.0547,110.3459,7382.0
2022-12-14 10:40:00,117.42,117.62,117.39,117.39,7120.0,110.2896,110.4774,110.2614,110.2614,7120.0
2022-12-14 10:45:00,117.43,117.56,117.32,117.39,4179.0,110.2989,110.4211,110.1956,110.2614,4179.0
2022-12-14 10:50:00,117.44,117.6,117.42,117.43,7794.0,110.3083,110.4586,110.2896,110.2989,7794.0
2022-12-14 10:55:00,117.38,117.52,117.33,117.5,5781.0,110.252,110.3835,110.205,110.3647,5781.0
2022-12-14 11:00:00,117.52,117.65,117.49,117.61,7563.0,110.3835,110.5056,110.3553,110.468,7563.0
2022-12-14 11:05:00,117.53,117.54,117.24,117.42,27796.0,110.3929,110.4023,110.1205,110.2896,27796.0
2022-12-14 11:10:00,117.42,117.5,117.26,117.27,2751.0,110.2896,110.3647,110.1393,110.1487,2751.0
2022-12-14 11:15:00,117.34,117.36,117.1,117.19,6717.0,110.2144,110.2332,109.989,110.0735,6717.0
2022-12-14 11:20:00,117.18,117.4,117.13,117.33,8566.0,110.0641,110.2708,110.0172,110.205,8566.0
2022-12-14 11:25:00,117.35,117.35,117.21,117.35,4290.0,110.2238,110.2238,110.0923,110.2238,4290.0
2022-12-14 11:30:00,117.42,117.55,117.36,117.41,2544.0,110.2896,110.4117,110.2332,110.2802,2544.0
2022-12-14 11:35:00,117.39,117.51,117.35,117.44,9020.0,110.2614,110.3741,110.2238,110.3083,9020.0
2022-12-14 11:40:00,117.41,117.54,117.41,117.44,2718.0,110.2802,110.4023,110.2802,110.3083,2718.0
2022-12-14 11:45:00,117.42,117.42,117.28,117.33,3378.0,110.2896,110.2896,110.1581,110.205,3378.0
2022-12-14 11:50:00,117.34,117.34,117.21,117.3,2401.0,110.2144,110.2144,110.0923,110.1768,2401.0
2022-12-14 11:55:00,117.32,117.64,117.32,117.64,10777.0,110.1956,110.4962,110.1956,110.4962,10777.0
2022-12-14 12:00:00,117.59,117.67,117.56,117.65,4194.0,110.4492,110.5244,110.4211,110.5056,4194.0
2022-12-14 12:05:00,117.68,117.68,117.57,117.61,4492.0,110.5338,110.5338,110.4304,110.468,4492.0
2022-12-14 12:10:00,117.55,117.55,117.33,117.38,3584.0,110.4117,110.4117,110.205,110.252,3584.0
2022-12-14 12:15:00,117.44,117.56,117.32,117.54,5103.0,110.3083,110.4211,110.1956,110.4023,5103.0
2022-12-14 12:20:00,117.57,117.57,117.36,117.46,2962.0,110.4304,110.4304,110.2332,110.3271,2962.0
2022-12-14 12:25:00,117.48,117.5,117.38,117.43,3050.0,110.3459,110.3647,110.252,110.2989,3050.0
2022-12-14 12:30:00,117.42,117.49,117.42,117.46,1500.0,110.2896,110.3553,110.2896,110.3271,1500.0
2022-12-14 12:35:00,117.44,117.51,117.43,117.48,3200.0,110.3083,110.3741,110.2989,110.3459,3200.0
2022-12-14 12:40:00,117.48,117.56,117.37,117.37,4407.0,110.3459,110.4211,110.2426,110.2426,4407.0
2022-12-14 12:45:00,117.37,117.48,117.19,117.19,2700.0,110.2426,110.3459,110.0735,110.0735,2700.0
2022-12-14 12:50:00,117.18,117.2,117.07,117.16,3695.0,110.0641,110.0829,109.9608,110.0453,3695.0
2022-12-14 12:55:00,117.14,117.28,117.08,117.14,5959.0,110.0266,110.1581,109.9702,110.0266,5959.0
2022-12-14 13:00:00,117.1,117.5,117.1,117.41,6563.0,109.989,110.3647,109.989,110.2802,6563.0
2022-12-14 13:05:00,117.46,117.46,117.37,117.43,2249.0,110.3271,110.3271,110.2426,110.2989,2249.0
2022-12-14 13:10:00,117.44,117.5,117.18,117.25,7279.0,110.3083,110.3647,110.0641,110.1299,7279.0
2022-12-14 13:15:00,117.27,117.41,117.24,117.37,2250.0,110.1487,110.2802,110.1205,110.2426,2250.0
2022-12-14 13:20:00,117.4,117.51,117.32,117.37,6936.0,110.2708,110.3741,110.1956,110.2426,6936.0
2022-12-14 13:25:00,117.41,117.92,117.4,117.84,8034.0,110.2802,110.7592,110.2708,110.684,8034.0
2022-12-14 13:30:00,117.92,118.23,117.88,118.2,7272.0,110.7592,111.0504,110.7216,111.0222,7272.0
2022-12-14 13:35:00,118.19,118.34,118.11,118.34,4731.0,111.0128,111.1537,110.9377,111.1537,4731.0
2022-12-14 13:40:00,118.3,118.35,118.16,118.32,6519.0,111.1161,111.1631,110.9846,111.1349,6519.0
2022-12-14 13:45:00,118.39,118.42,118.22,118.28,5501.0,111.2006,111.2288,111.041,111.0973,5501.0
2022-12-14 13:50:00,118.29,118.29,118.04,118.14,4562.0,111.1067,111.1067,110.8719,110.9658,4562.0
2022-12-14 13:55:00,118.14,118.41,118.14,118.23,3809.0,110.9658,111.2194,110.9658,111.0504,3809.0
2022-12-14 14:00:00,118.17,118.17,116.27,116.83,10324.0,110.994,110.994,109.2094,109.7354,10324.0
2022-12-14 14:05:00,116.74,116.94,115.65,115.87,20906.0,109.6508,109.8387,108.627,108.8337,20906.0
2022-12-14 14:10:00,116.08,117.07,116.08,116.86,13060.0,109.0309,109.9608,109.0309,109.7636,13060.0
2022-12-14 14:15:00,116.87,117.0,116.54,116.93,23569.0,109.773,109.8951,109.463,109.8293,23569.0
2022-12-14 14:20:00,116.82,117.11,116.46,116.5,15931.0,109.726,109.9984,109.3879,109.4254,15931.0
2022-12-14 14:25:00,116.49,116.65,116.16,116.31,21062.0,109.416,109.5663,109.1061,109.247,21062.0
2022-12-14 14:30:00,116.42,116.58,115.23,115.28,7588.0,109.3503,109.5006,108.2325,108.2795,7588.0
2022-12-14 14:35:00,115.18,115.91,115.16,115.79,15194.0,108.1856,108.8712,108.1668,108.7585,15194.0
2022-12-14 14:40:00,115.72,116.62,115.56,116.62,21017.0,108.6928,109.5381,108.5425,109.5381,21017.0
2022-12-14 14:45:00,116.71,116.71,115.75,116.24,22300.0,109.6227,109.6227,108.721,109.1812,22300.0
2022-12-14 14:50:00,116.35,116.41,115.61,115.88,8393.0,109.2845,109.3409,108.5895,108.8431,8393.0
2022-12-14 14:55:00,116.01,116.54,115.87,116.52,4691.0,108.9652,109.463,108.8337,109.4442,4691.0
2022-12-14 15:00:00,116.52,117.07,116.25,116.95,13692.0,109.4442,109.9608,109.1906,109.8481,13692.0
2022-12-14 15:05:00,116.91,117.0,116.56,116.71,5668.0,109.8105,109.8951,109.4818,109.6227,5668.0
2022-12-14 15:10:00,116.78,117.8,116.78,117.17,9544.0,109.6884,110.6465,109.6884,110.0547,9544.0
2022-12-14 15:15:00,117.26,117.53,116.82,117.03,4814.0,110.1393,110.3929,109.726,109.9232,4814.0
2022-12-14 15:20:00,117.13,117.48,116.96,117.34,5569.0,110.0172,110.3459,109.8575,110.2144,5569.0
2022-12-14 15:25:00,117.42,117.5,116.87,116.87,11147.0,110.2896,110.3647,109.773,109.773,11147.0
2022-12-14 15:30:00,116.67,116.91,116.57,116.67,12928.0,109.5851,109.8105,109.4912,109.5851,12928.0
2022-12-14 15:35:00,116.77,117.05,116.56,117.05,9425.0,109.679,109.942,109.4818,109.942,9425.0
2022-12-14 15:40:00,117.08,117.25,116.72,116.97,21659.0,109.9702,110.1299,109.6321,109.8669,21659.0
2022-12-14 15:45:00,116.91,117.14,116.73,116.96,22604.0,109.8105,110.0266,109.6415,109.8575,22604.0
2022-12-14 15:50:00,117.03,117.51,116.89,117.19,32407.0,109.9232,110.3741,109.7917,110.0735,32407.0
2022-12-14 15:55:00,117.08,117.29,116.89,117.0,57257.0,109.9702,110.1674,109.7917,109.8951,57257.0
2022-12-15 09:30:00,115.5,115.63,113.07,113.07,34192.0,108.4861,108.6083,106.2037,106.2037,34192.0
2022-12-15 09:35:00,113.22,114.46,113.05,114.38,22940.0,106.3446,107.5093,106.1849,107.4342,22940.0
2022-12-15 09:40:00,114.55,115.39,114.54,114.66,11360.0,107.5938,108.3828,107.5844,107.6972,11360.0
2022-12-15 09:45:00,114.8,114.8,113.57,114.43,19406.0,107.8287,107.8287,106.6733,107.4811,19406.0
2022-12-15 09:50:00,114.42,114.42,113.91,114.12,8596.0,107.4717,107.4717,106.9927,107.1899,8596.0
2022-12-15 09:55:00,114.12,114.24,113.25,113.72,24439.0,107.1899,107.3027,106.3728,106.8142,24439.0
2022-12-15 10:00:00,113.59,113.79,113.3,113.66,8364.0,106.6921,106.88,106.4197,106.7579,8364.0
2022-12-15 10:05:00,113.55,113.66,112.93,113.05,7691.0,106.6546,106.7579,106.0722,106.1849,7691.0
2022-12-15 10:10:00,112.95,113.02,112.54,112.54,13830.0,106.091,106.1567,105.7059,105.7059,13830.0
2022-12-15 10:15:00,112.54,112.58,112.28,112.39,13641.0,105.7059,105.7435,105.4617,105.565,13641.0
2022-12-15 10:20:00,112.48,112.54,111.94,112.03,7250.0,105.6495,105.7059,105.1423,105.2269,7250.0
2022-12-15 10:25:00,112.05,112.41,112.01,112.32,8728.0,105.2457,105.5838,105.2081,105.4993,8728.0
2022-12-15 10:30:00,112.31,112.36,112.0,112.24,7515.0,105.4899,105.5368,105.1987,105.4241,7515.0
2022-12-15 10:35:00,112.2,112.69,112.16,112.63,9322.0,105.3865,105.8468,105.349,105.7904,9322.0
2022-12-15 10:40:00,112.64,112.67,112.33,112.33,3907.0,105.7998,105.828,105.5086,105.5086,3907.0
2022-12-15 10:45:00,112.41,112.61,112.16,112.6,11336.0,105.5838,105.7716,105.349,105.7623,11336.0
2022-12-15 10:50:00,112.5,112.5,111.66,111.77,19213.0,105.6683,105.6683,104.8793,104.9827,19213.0
2022-12-15 10:55:00,111.82,111.85,111.19,111.52,17868.0,105.0296,105.0578,104.4379,104.7478,17868.0
2022-12-15 11:00:00,111.58,112.11,111.57,111.97,14966.0,104.8042,105.302,104.7948,105.1705,14966.0
2022-12-15 11:05:00,111.98,112.13,111.74,111.88,8308.0,105.1799,105.3208,104.9545,105.086,8308.0
2022-12-15 11:10:00,111.82,111.82,111.47,111.53,5239.0,105.0296,105.0296,104.7009,104.7572,5239.0
2022-12-15 11:15:00,111.48,111.69,111.36,111.57,8533.0,104.7103,104.9075,104.5976,104.7948,8533.0
2022-12-15 11:20:00,111.62,111.68,111.4,111.43,11610.0,104.8418,104.8981,104.6351,104.6633,11610.0
2022-12-15 11:25:00,111.47,111.55,111.35,111.51,5607.0,104.7009,104.776,104.5882,104.7384,5607.0
2022-12-15 11:30:00,111.55,111.66,111.36,111.64,8258.0,104.776,104.8793,104.5976,104.8605,8258.0
2022-12-15 11:35:00,111.73,112.33,111.62,112.22,4898.0,104.9451,105.5086,104.8418,105.4053,4898.0
2022-12-15 11:40:00,112.21,112.31,112.09,112.13,2892.0,105.3959,105.4899,105.2832,105.3208,2892.0
2022-12-15 11:45:00,112.19,112.46,112.16,112.19,5355.0,105.3772,105.6308,105.349,105.3772,5355.0
2022-12-15 11:50:00,112.13,112.21,111.76,111.99,32027.0,105.3208,105.3959,104.9733,105.1893,32027.0
2022-12-15 11:55:00,112.04,112.2,112.04,112.2,2180.0,105.2363,105.3865,105.2363,105.3865,2180.0
2022-12-15 12:00:00,112.11,112.21,111.94,111.94,1593.0,105.302,105.3959,105.1423,105.1423,1593.0
2022-12-15 12:05:00,111.98,112.03,111.84,111.98,5437.0,105.1799,105.2269,105.0484,105.1799,5437.0
2022-12-15 12:10:00,112.02,112.02,111.7,111.82,4772.0,105.2175,105.2175,104.9169,105.0296,4772.0
2022-12-15 12:15:00,111.8,111.82,111.69,111.74,5001.0,105.0108,105.0296,104.9075,104.9545,5001.0
2022-12-15 12:20:00,111.51,111.6,111.45,111.56,5768.0,104.7384,104.823,104.6821,104.7854,5768.0
2022-12-15 12:25:00,111.59,111.66,111.54,111.65,3625.0,104.8136,104.8793,104.7666,104.8699,3625.0
2022-12-15 12:30:00,111.66,112.01,111.66,111.98,4555.0,104.8793,105.2081,104.8793,105.1799,4555.0
2022-12-15 12:35:00,111.92,112.02,111.7,111.78,3908.0,105.1235,105.2175,104.9169,104.992,3908.0
2022-12-15 12:40:00,111.78,111.78,111.53,111.55,3604.0,104.992,104.992,104.7572,104.776,3604.0
2022-12-15 12:45:00,111.54,111.54,111.42,111.46,3136.0,104.7666,104.7666,104.6539,104.6915,3136.0
2022-12-15 12:50:00,111.44,111.59,111.44,111.59,2743.0,104.6727,104.8136,104.6727,104.8136,2743.0
2022-12-15 12:55:00,111.58,111.91,111.58,111.91,2943.0,104.8042,105.1142,104.8042,105.1142,2943.0
2022-12-15 13:00:00,111.74,111.77,111.64,111.75,4007.0,104.9545,104.9827,104.8605,104.9639,4007.0
2022-12-15 13:05:00,111.79,111.84,111.52,111.62,4950.0,105.0014,105.0484,104.7478,104.8418,4950.0
2022-12-15 13:10:00,111.51,111.62,111.39,111.39,5041.0,104.7384,104.8418,104.6257,104.6257,5041.0
2022-12-15 13:15:00,111.41,111.46,111.29,111.3,2458.0,104.6445,104.6915,104.5318,104.5412,2458.0
2022-12-15 13:20:00,111.25,111.28,111.0,111.28,11448.0,104.4942,104.5224,104.2594,104.5224,11448.0
2022-12-15 13:25:00,111.26,111.47,111.25,111.47,8047.0,104.5036,104.7009,104.4942,104.7009,8047.0
2022-12-15 13:30:00,111.47,111.48,111.28,111.38,11559.0,104.7009,104.7103,104.5224,104.6163,11559.0
2022-12-15 13:35:00,111.39,111.65,111.38,111.6,5424.0,104.6257,104.8699,104.6163,104.823,5424.0
2022-12-15 13:40:00,111.62,111.7,111.6,111.64,4207.0,104.8418,104.9169,104.823,104.8605,4207.0
2022-12-15 13:45:00,111.69,112.23,111.69,112.13,5170.0,104.9075,105.4147,104.9075,105.3208,5170.0
2022-12-15 13:50:00,112.17,112.24,111.97,111.98,6135.0,105.3584,105.4241,105.1705,105.1799,6135.0
2022-12-15 13:55:00,112.02,112.31,111.93,112.27,6258.0,105.2175,105.4899,105.1329,105.4523,6258.0
2022-12-15 14:00:00,112.28,112.38,112.25,112.32,2824.0,105.4617,105.5556,105.4335,105.4993,2824.0
2022-12-15 14:05:00,112.25,112.31,112.0,112.02,4755.0,105.4335,105.4899,105.1987,105.2175,4755.0
2022-12-15 14:10:00,112.02,112.5,111.94,112.45,4919.0,105.2175,105.6683,105.1423,105.6214,4919.0
2022-12-15 14:15:00,112.45,112.59,112.42,112.59,2974.0,105.6214,105.7529,105.5932,105.7529,2974.0
2022-12-15 14:20:00,112.6,112.63,112.41,112.49,6969.0,105.7623,105.7904,105.5838,105.6589,6969.0
2022-12-15 14:25:00,112.51,112.67,112.44,112.58,4180.0,105.6777,105.828,105.612,105.7435,4180.0
2022-12-15 14:30:00,112.62,112.74,112.57,112.74,2201.0,105.781,105.8938,105.7341,105.8938,2201.0
2022-12-15 14:35:00,112.92,113.12,112.82,113.06,4615.0,106.0628,106.2507,105.9689,106.1943,4615.0
2022-12-15 14:40:00,113.13,113.39,113.13,113.35,3646.0,106.2601,106.5043,106.2601,106.4667,3646.0
2022-12-15 14:45:00,113.28,113.35,113.19,113.25,2420.0,106.401,106.4667,106.3164,106.3728,2420.0
2022-12-15 14:50:00,113.23,113.39,112.97,113.39,10495.0,106.354,106.5043,106.1098,106.5043,10495.0
2022-12-15 14:55:00,113.42,113.95,113.37,113.92,10064.0,106.5325,107.0303,106.4855,107.0021,10064.0
2022-12-15 15:00:00,113.87,114.2,113.86,114.19,3782.0,106.9551,107.2651,106.9457,107.2557,3782.0
2022-12-15 15:05:00,114.18,114.49,114.18,114.49,5572.0,107.2463,107.5375,107.2463,107.5375,5572.0
2022-12-15 15:10:00,114.4,114.42,113.77,113.92,5022.0,107.4529,107.4717,106.8612,107.0021,5022.0
2022-12-15 15:15:00,113.93,114.04,113.76,113.95,5878.0,107.0115,107.1148,106.8518,107.0303,5878.0
2022-12-15 15:20:00,113.89,114.03,113.84,114.03,9735.0,106.9739,107.1054,106.927,107.1054,9735.0
2022-12-15 15:25:00,113.98,114.26,113.85,114.26,21471.0,107.0585,107.3214,106.9363,107.3214,21471.0
2022-12-15 15:30:00,114.25,114.25,113.96,114.11,21344.0,107.3121,107.3121,107.0397,107.1806,21344.0
2022-12-15 15:35:00,114.16,114.22,113.89,113.95,9837.0,107.2275,107.2839,106.9739,107.0303,9837.0
2022-12-15 15:40:00,113.91,113.91,113.5,113.71,10258.0,106.9927,106.9927,106.6076,106.8048,10258.0
2022-12-15 15:45:00,113.69,113.73,113.5,113.53,19452.0,106.7861,106.8236,106.6076,106.6358,19452.0
2022-12-15 15:50:00,113.51,113.77,113.47,113.61,52644.0,106.617,106.8612,106.5794,106.7109,52644.0
2022-12-15 15:55:00,113.62,113.77,113.54,113.59,52512.0,106.7203,106.8612,106.6452,106.6921,52512.0
2022-12-16 09:30:00,112.52,113.65,112.05,113.09,36685.0,105.6871,106.7485,105.2457,106.2225,36685.0
2022-12-16 09:35:00,113.02,113.11,112.02,112.02,14720.0,106.1567,106.2413,105.2175,105.2175,14720.0
2022-12-16 09:40:00,112.14,112.43,111.83,112.22,17165.0,105.3302,105.6026,105.039,105.4053,17165.0
2022-12-16 09:45:00,112.25,112.38,111.94,112.22,22185.0,105.4335,105.5556,105.1423,105.4053,22185.0
2022-12-16 09:50:00,112.18,112.48,111.68,111.94,6495.0,105.3678,105.6495,104.8981,105.1423,6495.0
2022-12-16 09:55:00,112.03,112.5,112.02,112.31,1900.0,105.2269,105.6683,105.2175,105.4899,1900.0
2022-12-16 10:00:00,112.24,112.51,112.02,112.04,7109.0,105.4241,105.6777,105.2175,105.2363,7109.0
2022-12-16 10:05:00,112.04,112.04,111.6,111.67,4667.0,105.2363,105.2363,104.823,104.8887,4667.0
2022-12-16 10:10:00,111.73,111.87,111.35,111.41,11409.0,104.9451,105.0766,104.5882,104.6445,11409.0
2022-12-16 10:15:00,111.31,111.4,111.11,111.19,6060.0,104.5506,104.6351,104.3627,104.4379,6060.0
2022-12-16 10:20:00,111.39,111.4,111.2,111.25,3698.0,104.6257,104.6351,104.4473,104.4942,3698.0
2022-12-16 10:25:00,111.2,111.57,111.14,111.39,8071.0,104.4473,104.7948,104.3909,104.6257,8071.0
2022-12-16 10:30:00,111.34,111.61,111.19,111.26,17581.0,104.5788,104.8324,104.4379,104.5036,17581.0
2022-12-16 10:35:00,111.37,111.55,111.23,111.53,6816.0,104.6069,104.776,104.4754,104.7572,6816.0
2022-12-16 10:40:00,111.58,112.19,111.53,112.07,7486.0,104.8042,105.3772,104.7572,105.2644,7486.0
2022-12-16 10:45:00,112.11,112.18,111.94,111.97,6506.0,105.302,105.3678,105.1423,105.1705,6506.0
2022-12-16 10:50:00,111.93,112.02,111.88,111.99,7194.0,105.1329,105.2175,105.086,105.1893,7194.0
2022-12-16 10:55:00,112.0,112.15,111.86,112.1,14699.0,105.1987,105.3396,105.0672,105.2926,14699.0
2022-12-16 11:00:00,112.15,112.24,111.86,111.96,9802.0,105.3396,105.4241,105.0672,105.1611,9802.0
2022-12-16 11:05:00,112.02,112.3,111.96,112.22,2681.0,105.2175,105.4805,105.1611,105.4053,2681.0
2022-12-16 11:10:00,112.26,112.48,112.13,112.48,7222.0,105.4429,105.6495,105.3208,105.6495,7222.0
2022-12-16 11:15:00,112.68,112.76,112.49,112.56,13062.0,105.8374,105.9125,105.6589,105.7247,13062.0
2022-12-16 11:20:00,112.57,112.86,112.51,112.57,6272.0,105.7341,106.0065,105.6777,105.7341,6272.0
2022-12-16 11:25:00,112.62,112.7,112.52,112.61,4024.0,105.781,105.8562,105.6871,105.7716,4024.0
2022-12-16 11:30:00,112.61,112.66,112.37,112.51,5536.0,105.7716,105.8186,105.5462,105.6777,5536.0
2022-12-16 11:35:00,112.44,112.57,112.38,112.39,3880.0,105.612,105.7341,105.5556,105.565,3880.0
2022-12-16 11:40:00,112.46,112.46,112.08,112.09,3173.0,105.6308,105.6308,105.2738,105.2832,3173.0
2022-12-16 11:45:00,112.12,112.18,111.81,111.82,1610.0,105.3114,105.3678,105.0202,105.0296,1610.0
2022-12-16 11:50:00,111.9,112.09,111.86,112.01,5300.0,105.1048,105.2832,105.0672,105.2081,5300.0
2022-12-16 11:55:00,112.01,112.01,111.85,111.91,3493.0,105.2081,105.2081,105.0578,105.1142,3493.0
2022-12-16 12:00:00,111.97,112.04,111.97,112.02,1625.0,105.1705,105.2363,105.1705,105.2175,1625.0
2022-12-16 12:05:00,112.04,112.1,112.02,112.08,3608.0,105.2363,105.2926,105.2175,105.2738,3608.0
2022-12-16 12:10:00,112.04,112.38,112.02,112.31,6995.0,105.2363,105.5556,105.2175,105.4899,6995.0
2022-12-16 12:15:00,112.33,112.47,112.31,112.43,1949.0,105.5086,105.6401,105.4899,105.6026,1949.0
2022-12-16 12:20:00,112.47,112.56,112.44,112.51,4598.0,105.6401,105.7247,105.612,105.6777,4598.0
2022-12-16 12:25:00,112.55,112.55,112.26,112.31,3879.0,105.7153,105.7153,105.4429,105.4899,3879.0
2022-12-16 12:30:00,112.26,112.34,112.2,112.34,3263.0,105.4429,105.518,105.3865,105.518,3263.0
2022-12-16 12:35:00,112.32,112.56,112.29,112.56,4529.0,105.4993,105.7247,105.4711,105.7247,4529.0
2022-12-16 12:40:00,112.54,112.57,112.14,112.14,5975.0,105.7059,105.7341,105.3302,105.3302,5975.0
2022-12-16 12:45:00,112.07,112.09,111.93,111.93,5592.0,105.2644,105.2832,105.1329,105.1329,5592.0
2022-12-16 12:50:00,111.93,112.12,111.9,112.02,4273.0,105.1329,105.3114,105.1048,105.2175,4273.0
2022-12-16 12:55:00,112.02,112.17,112.02,112.13,2127.0,105.2175,105.3584,105.2175,105.3208,2127.0
2022-12-16 13:00:00,112.08,112.15,112.01,112.01,4249.0,105.2738,105.3396,105.2081,105.2081,4249.0
2022-12-16 13:05:00,112.01,112.17,111.97,112.11,3585.0,105.2081,105.3584,105.1705,105.302,3585.0
2022-12-16 13:10:00,112.13,112.23,112.09,112.09,4043.0,105.3208,105.4147,105.2832,105.2832,4043.0
2022-12-16 13:15:00,112.11,112.24,112.1,112.16,4717.0,105.302,105.4241,105.2926,105.349,4717.0
2022-12-16 13:20:00,112.11,112.11,111.94,111.95,5165.0,105.302,105.302,105.1423,105.1517,5165.0
2022-12-16 13:25:00,111.98,112.01,111.71,111.75,9758.0,105.1799,105.2081,104.9263,104.9639,9758.0
2022-12-16 13:30:00,111.76,111.86,111.71,111.81,3686.0,104.9733,105.0672,104.9263,105.0202,3686.0
2022-12-16 13:35:00,111.77,111.9,111.65,111.83,6176.0,104.9827,105.1048,104.8699,105.039,6176.0
2022-12-16 13:40:00,111.92,112.03,111.84,111.91,8730.0,105.1235,105.2269,105.0484,105.1142,8730.0
2022-12-16 13:45:00,111.95,111.99,111.84,111.84,4309.0,105.1517,105.1893,105.0484,105.0484,4309.0
2022-12-16 13:50:00,111.9,111.9,111.65,111.68,2920.0,105.1048,105.1048,104.8699,104.8981,2920.0
2022-12-16 13:55:00,111.71,111.81,111.68,111.73,3570.0,104.9263,105.0202,104.8981,104.9451,3570.0
2022-12-16 14:00:00,111.73,111.84,111.68,111.8,2370.0,104.9451,105.0484,104.8981,105.0108,2370.0
2022-12-16 14:05:00,111.79,111.93,111.78,111.89,4519.0,105.0014,105.1329,104.992,105.0954,4519.0
2022-12-16 14:10:00,111.9,112.02,111.84,112.02,9960.0,105.1048,105.2175,105.0484,105.2175,9960.0
2022-12-16 14:15:00,112.04,112.08,111.85,111.85,6130.0,105.2363,105.2738,105.0578,105.0578,6130.0
2022-12-16 14:20:00,111.89,111.89,111.79,111.83,2709.0,105.0954,105.0954,105.0014,105.039,2709.0
2022-12-16 14:25:00,111.83,111.88,111.78,111.79,3126.0,105.039,105.086,104.992,105.0014,3126.0
2022-12-16 14:30:00,111.82,111.92,111.51,111.51,25252.0,105.0296,105.1235,104.7384,104.7384,25252.0
2022-12-16 14:35:00,111.51,111.71,111.47,111.71,15746.0,104.7384,104.9263,104.7009,104.9263,15746.0
2022-12-16 14:40:00,111.74,112.11,111.73,112.09,7305.0,104.9545,105.302,104.9451,105.2832,7305.0
2022-12-16 14:45:00,112.07,112.19,112.01,112.13,6248.0,105.2644,105.3772,105.2081,105.3208,6248.0
2022-12-16 14:50:00,112.18,112.54,112.12,112.54,5216.0,105.3678,105.7059,105.3114,105.7059,5216.0
2022-12-16 14:55:00,112.57,112.64,112.39,112.4,8893.0,105.7341,105.7998,105.565,105.5744,8893.0
2022-12-16 15:00:00,112.43,112.46,112.16,112.2,5792.0,105.6026,105.6308,105.349,105.3865,5792.0
2022-12-16 15:05:00,112.2,112.2,111.57,111.59,14012.0,105.3865,105.3865,104.7948,104.8136,14012.0
2022-12-16 15:10:00,111.52,111.77,111.51,111.68,15645.0,104.7478,104.9827,104.7384,104.8981,15645.0
2022-12-16 15:15:00,111.71,112.01,111.71,111.82,11599.0,104.9263,105.2081,104.9263,105.0296,11599.0
2022-12-16 15:20:00,111.81,111.81,111.55,111.62,11740.0,105.0202,105.0202,104.776,104.8418,11740.0
2022-12-16 15:25:00,111.62,111.82,111.52,111.71,10703.0,104.8418,105.0296,104.7478,104.9263,10703.0
2022-12-16 15:30:00,111.73,111.93,111.68,111.82,14462.0,104.9451,105.1329,104.8981,105.0296,14462.0
2022-12-16 15:35:00,111.82,111.88,111.66,111.8,15844.0,105.0296,105.086,104.8793,105.0108,15844.0
2022-12-16 15:40:00,111.81,111.99,111.76,111.9,21826.0,105.0202,105.1893,104.9733,105.1048,21826.0
2022-12-16 15:45:00,111.9,111.97,111.69,111.74,31034.0,105.1048,105.1705,104.9075,104.9545,31034.0
2022-12-16 15:50:00,111.71,111.79,111.38,111.72,45087.0,104.9263,105.0014,104.6163,104.9357,45087.0
2022-12-16 15:55:00,111.76,111.88,111.61,111.73,86958.0,104.9733,105.086,104.8324,104.9451,86958.0
2022-12-19 09:30:00,111.92,113.32,111.92,113.15,10528.0,105.1235,106.4385,105.1235,106.2789,10528.0
2022-12-19 09:35:00,113.41,113.5,112.71,112.73,4655.0,106.5231,106.6076,105.8656,105.8844,4655.0
2022-12-19 09:40:00,112.76,112.76,112.33,112.47,2819.0,105.9125,105.9125,105.5086,105.6401,2819.0
2022-12-19 09:45:00,112.5,112.62,111.78,112.2,6200.0,105.6683,105.781,104.992,105.3865,6200.0
2022-12-19 09:50:00,112.35,112.74,111.88,111.92,6988.0,105.5274,105.8938,105.086,105.1235,6988.0
2022-12-19 09:55:00,111.96,112.08,111.81,111.88,3921.0,105.1611,105.2738,105.0202,105.086,3921.0
2022-12-19 10:00:00,112.0,112.06,111.37,111.38,14012.0,105.1987,105.255,104.6069,104.6163,14012.0
2022-12-19 10:05:00,111.29,111.57,111.23,111.57,12641.0,104.5318,104.7948,104.4754,104.7948,12641.0
2022-12-19 10:10:00,111.57,111.8,111.42,111.72,15119.0,104.7948,105.0108,104.6539,104.9357,15119.0
2022-12-19 10:15:00,111.62,111.65,111.47,111.51,7849.0,104.8418,104.8699,104.7009,104.7384,7849.0
2022-12-19 10:20:00,111.51,111.78,111.51,111.63,7485.0,104.7384,104.992,104.7384,104.8512,7485.0
2022-12-19 10:25:00,111.54,111.55,111.37,111.5,6830.0,104.7666,104.776,104.6069,104.7291,6830.0
2022-12-19 10:30:00,111.5,111.6,111.4,111.48,5119.0,104.7291,104.823,104.6351,104.7103,5119.0
2022-12-19 10:35:00,111.45,111.45,111.08,111.12,13424.0,104.6821,104.6821,104.3346,104.3721,13424.0
2022-12-19 10:40:00,111.12,111.28,111.02,111.04,4890.0,104.3721,104.5224,104.2782,104.297,4890.0
2022-12-19 10:45:00,111.02,111.61,111.02,111.57,11215.0,104.2782,104.8324,104.2782,104.7948,11215.0
2022-12-19 10:50:00,111.58,111.7,111.41,111.48,12970.0,104.8042,104.9169,104.6445,104.7103,12970.0
2022-12-19 10:55:00,111.43,111.5,110.66,110.73,12398.0,104.6633,104.7291,103.9401,104.0058,12398.0
2022-12-19 11:00:00,110.73,111.15,110.73,111.13,9741.0,104.0058,104.4003,104.0058,104.3815,9741.0
2022-12-19 11:05:00,111.03,111.27,110.99,111.27,8192.0,104.2876,104.513,104.25,104.513,8192.0
2022-12-19 11:10:00,111.29,111.32,110.96,110.98,5323.0,104.5318,104.56,104.2218,104.2406,5323.0
2022-12-19 11:15:00,111.01,111.15,110.93,111.07,4165.0,104.2688,104.4003,104.1937,104.3252,4165.0
2022-12-19 11:20:00,111.07,111.24,111.06,111.18,5164.0,104.3252,104.4848,104.3158,104.4285,5164.0
2022-12-19 11:25:00,111.18,111.18,110.85,110.85,5586.0,104.4285,104.4285,104.1185,104.1185,5586.0
2022-12-19 11:30:00,110.9,110.9,110.44,110.44,4519.0,104.1655,104.1655,103.7334,103.7334,4519.0
2022-12-19 11:35:00,110.44,110.63,110.42,110.58,3485.0,103.7334,103.9119,103.7146,103.8649,3485.0
2022-12-19 11:40:00,110.58,110.93,110.56,110.77,9768.0,103.8649,104.1937,103.8461,104.0434,9768.0
2022-12-19 11:45:00,110.77,111.12,110.69,111.07,7156.0,104.0434,104.3721,103.9682,104.3252,7156.0
2022-12-19 11:50:00,111.07,111.07,110.93,111.0,2275.0,104.3252,104.3252,104.1937,104.2594,2275.0
2022-12-19 11:55:00,111.0,111.0,110.55,110.64,6801.0,104.2594,104.2594,103.8367,103.9213,6801.0
2022-12-19 12:00:00,110.74,110.83,110.66,110.77,5657.0,104.0152,104.0997,103.9401,104.0434,5657.0
2022-12-19 12:05:00,110.71,110.73,110.59,110.62,3700.0,103.987,104.0058,103.8743,103.9025,3700.0
2022-12-19 12:10:00,110.62,110.75,110.58,110.75,4200.0,103.9025,104.0246,103.8649,104.0246,4200.0
2022-12-19 12:15:00,110.78,110.87,110.59,110.66,4279.0,104.0528,104.1373,103.8743,103.9401,4279.0
2022-12-19 12:20:00,110.67,110.71,110.46,110.46,4393.0,103.9495,103.987,103.7522,103.7522,4393.0
2022-12-19 12:25:00,110.48,110.66,110.42,110.63,5407.0,103.771,103.9401,103.7146,103.9119,5407.0
2022-12-19 12:30:00,110.57,110.7,110.42,110.49,20857.0,103.8555,103.9776,103.7146,103.7804,20857.0
2022-12-19 12:35:00,110.49,110.79,110.46,110.59,4756.0,103.7804,104.0622,103.7522,103.8743,4756.0
2022-12-19 12:40:00,110.56,110.62,110.41,110.58,6004.0,103.8461,103.9025,103.7052,103.8649,6004.0
2022-12-19 12:45:00,110.53,110.66,110.49,110.66,3840.0,103.818,103.9401,103.7804,103.9401,3840.0
2022-12-19 12:50:00,110.66,110.74,110.58,110.58,5766.0,103.9401,104.0152,103.8649,103.8649,5766.0
2022-12-19 12:55:00,110.57,110.57,110.36,110.45,8866.0,103.8555,103.8555,103.6583,103.7428,8866.0
2022-12-19 13:00:00,110.45,110.47,110.32,110.36,6608.0,103.7428,103.7616,103.6207,103.6583,6608.0
2022-12-19 13:05:00,110.35,110.36,110.04,110.19,7866.0,103.6489,103.6583,103.3577,103.4986,7866.0
2022-12-19 13:10:00,110.17,110.5,110.17,110.5,7259.0,103.4798,103.7898,103.4798,103.7898,7259.0
2022-12-19 13:15:00,110.5,110.55,110.4,110.45,10942.0,103.7898,103.8367,103.6958,103.7428,10942.0
2022-12-19 13:20:00,110.4,110.67,110.37,110.67,5249.0,103.6958,103.9495,103.6677,103.9495,5249.0
2022-12-19 13:25:00,110.63,110.64,110.24,110.32,16254.0,103.9119,103.9213,103.5456,103.6207,16254.0
2022-12-19 13:30:00,110.32,110.35,110.12,110.2,4490.0,103.6207,103.6489,103.4329,103.508,4490.0
2022-12-19 13:35:00,110.19,110.31,110.16,110.26,5225.0,103.4986,103.6113,103.4704,103.5644,5225.0
2022-12-19 13:40:00,110.31,110.32,110.14,110.22,8251.0,103.6113,103.6207,103.4516,103.5268,8251.0
2022-12-19 13:45:00,110.24,110.46,110.21,110.46,5967.0,103.5456,103.7522,103.5174,103.7522,5967.0
2022-12-19 13:50:00,110.42,110.42,109.97,110.0,7938.0,103.7146,103.7146,103.292,103.3201,7938.0
2022-12-19 13:55:00,109.95,109.95,109.8,109.81,5868.0,103.2732,103.2732,103.1323,103.1417,5868.0
2022-12-19 14:00:00,109.86,109.87,109.55,109.57,7651.0,103.1886,103.198,102.8975,102.9163,7651.0
2022-12-19 14:05:00,109.61,110.01,109.55,110.01,7728.0,102.9538,103.3295,102.8975,103.3295,7728.0
2022-12-19 14:10:00,109.96,110.31,109.96,110.21,8821.0,103.2826,103.6113,103.2826,103.5174,8821.0
2022-12-19 14:15:00,110.23,110.27,109.93,109.93,8303.0,103.5362,103.5737,103.2544,103.2544,8303.0
2022-12-19 14:20:00,109.91,110.1,109.9,110.1,6139.0,103.2356,103.4141,103.2262,103.4141,6139.0
2022-12-19 14:25:00,110.11,110.28,110.05,110.08,8429.0,103.4235,103.5831,103.3671,103.3953,8429.0
2022-12-19 14:30:00,110.08,110.18,110.06,110.13,6443.0,103.3953,103.4892,103.3765,103.4422,6443.0
2022-12-19 14:35:00,110.15,110.26,110.1,110.21,5622.0,103.461,103.5644,103.4141,103.5174,5622.0
2022-12-19 14:40:00,110.22,110.51,110.15,110.51,11121.0,103.5268,103.7992,103.461,103.7992,11121.0
2022-12-19 14:45:00,110.55,110.85,110.55,110.83,19372.0,103.8367,104.1185,103.8367,104.0997,19372.0
2022-12-19 14:50:00,110.87,110.9,110.63,110.71,45916.0,104.1373,104.1655,103.9119,103.987,45916.0
2022-12-19 14:55:00,110.7,110.72,110.24,110.26,10375.0,103.9776,103.9964,103.5456,103.5644,10375.0
2022-12-19 15:00:00,110.28,110.28,110.07,110.07,9801.0,103.5831,103.5831,103.3859,103.3859,9801.0
2022-12-19 15:05:00,110.06,110.06,109.82,109.98,7648.0,103.3765,103.3765,103.1511,103.3014,7648.0
2022-12-19 15:10:00,109.98,110.22,109.98,110.05,12425.0,103.3014,103.5268,103.3014,103.3671,12425.0
2022-12-19 15:15:00,110.07,110.2,110.06,110.18,9241.0,103.3859,103.508,103.3765,103.4892,9241.0
2022-12-19 15:20:00,110.18,110.23,109.85,109.93,18113.0,103.4892,103.5362,103.1792,103.2544,18113.0
2022-12-19 15:25:00,109.93,110.24,109.89,110.2,14310.0,103.2544,103.5456,103.2168,103.508,14310.0
2022-12-19 15:30:00,110.19,110.3,110.06,110.21,15843.0,103.4986,103.6019,103.3765,103.5174,15843.0
2022-12-19 15:35:00,110.21,110.26,110.02,110.07,16613.0,103.5174,103.5644,103.3389,103.3859,16613.0
2022-12-19 15:40:00,110.07,110.1,109.86,110.1,21501.0,103.3859,103.4141,103.1886,103.4141,21501.0
2022-12-19 15:45:00,110.11,110.3,110.0,110.0,33929.0,103.4235,103.6019,103.3201,103.3201,33929.0
2022-12-19 15:50:00,109.98,110.26,109.98,110.11,48403.0,103.3014,103.5644,103.3014,103.4235,48403.0
2022-12-19 15:55:00,110.09,110.26,110.06,110.25,111075.0,103.4047,103.5644,103.3765,103.555,111075.0
2022-12-20 09:30:00,109.71,109.71,109.21,109.48,10159.0,103.0478,103.0478,102.5781,102.8317,10159.0
2022-12-20 09:35:00,109.3,110.17,109.29,110.17,4543.0,102.6626,103.4798,102.6533,103.4798,4543.0
2022-12-20 09:40:00,110.0,110.0,108.42,108.56,8741.0,103.3201,103.3201,101.8361,101.9676,8741.0
2022-12-20 09:45:00,108.53,108.76,108.44,108.66,8264.0,101.9394,102.1554,101.8549,102.0615,8264.0
2022-12-20 09:50:00,108.68,109.28,108.53,108.93,5502.0,102.0803,102.6439,101.9394,102.3151,5502.0
2022-12-20 09:55:00,109.0,110.04,108.95,110.04,7712.0,102.3809,103.3577,102.3339,103.3577,7712.0
2022-12-20 10:00:00,109.93,110.46,109.93,110.1,29346.0,103.2544,103.7522,103.2544,103.4141,29346.0
2022-12-20 10:05:00,110.08,110.08,109.67,109.68,2574.0,103.3953,103.3953,103.0102,103.0196,2574.0
2022-12-20 10:10:00,109.53,109.96,109.35,109.9,15499.0,102.8787,103.2826,102.7096,103.2262,15499.0
2022-12-20 10:15:00,109.98,109.98,109.41,109.43,4192.0,103.3014,103.3014,102.766,102.7848,4192.0
2022-12-20 10:20:00,109.52,110.3,109.37,110.21,15078.0,102.8693,103.6019,102.7284,103.5174,15078.0
2022-12-20 10:25:00,110.21,110.3,109.83,109.92,19522.0,103.5174,103.6019,103.1605,103.245,19522.0
2022-12-20 10:30:00,109.97,110.24,109.86,110.06,16453.0,103.292,103.5456,103.1886,103.3765,16453.0
2022-12-20 10:35:00,110.08,110.25,109.92,109.92,13595.0,103.3953,103.555,103.245,103.245,13595.0
2022-12-20 10:40:00,109.93,110.09,109.74,109.74,5876.0,103.2544,103.4047,103.0759,103.0759,5876.0
2022-12-20 10:45:00,109.92,110.14,109.63,109.81,13070.0,103.245,103.4516,102.9726,103.1417,13070.0
2022-12-20 10:50:00,109.75,109.96,109.74,109.84,3946.0,103.0853,103.2826,103.0759,103.1699,3946.0
2022-12-20 10:55:00,109.74,109.88,109.57,109.58,5586.0,103.0759,103.2074,102.9163,102.9256,5586.0
2022-12-20 11:00:00,109.57,110.01,109.5,109.97,19616.0,102.9163,103.3295,102.8505,103.292,19616.0
2022-12-20 11:05:00,109.92,110.35,109.92,110.2,13287.0,103.245,103.6489,103.245,103.508,13287.0
2022-12-20 11:10:00,110.25,110.66,110.19,110.57,17283.0,103.555,103.9401,103.4986,103.8555,17283.0
2022-12-20 11:15:00,110.57,110.57,109.81,110.0,24193.0,103.8555,103.8555,103.1417,103.3201,24193.0
2022-12-20 11:20:00,109.88,110.14,109.86,110.04,10947.0,103.2074,103.4516,103.1886,103.3577,10947.0
2022-12-20 11:25:00,110.0,110.0,109.8,109.86,5228.0,103.3201,103.3201,103.1323,103.1886,5228.0
2022-12-20 11:30:00,109.86,110.17,109.85,110.1,6253.0,103.1886,103.4798,103.1792,103.4141,6253.0
2022-12-20 11:35:00,110.08,110.1,109.98,110.04,6366.0,103.3953,103.4141,103.3014,103.3577,6366.0
2022-12-20 11:40:00,110.04,110.04,109.71,109.83,6066.0,103.3577,103.3577,103.0478,103.1605,6066.0
2022-12-20 11:45:00,109.83,109.9,109.82,109.85,3444.0,103.1605,103.2262,103.1511,103.1792,3444.0
2022-12-20 11:50:00,109.76,110.05,109.68,109.97,8298.0,103.0947,103.3671,103.0196,103.292,8298.0
2022-12-20 11:55:00,109.9,110.05,109.84,109.94,12064.0,103.2262,103.3671,103.1699,103.2638,12064.0
2022-12-20 12:00:00,110.04,110.07,109.76,109.78,13197.0,103.3577,103.3859,103.0947,103.1135,13197.0
2022-12-20 12:05:00,109.75,109.82,109.6,109.63,5703.0,103.0853,103.1511,102.9444,102.9726,5703.0
2022-12-20 12:10:00,109.57,109.58,109.03,109.1,12135.0,102.9163,102.9256,102.409,102.4748,12135.0
2022-12-20 12:15:00,109.12,109.34,108.99,109.12,12114.0,102.4936,102.7002,102.3715,102.4936,12114.0
2022-12-20 12:20:00,109.13,109.28,108.91,109.22,5240.0,102.503,102.6439,102.2963,102.5875,5240.0
2022-12-20 12:25:00,109.2,109.43,109.08,109.2,8700.0,102.5687,102.7848,102.456,102.5687,8700.0
2022-12-20 12:30:00,109.2,109.3,109.0,109.14,10745.0,102.5687,102.6626,102.3809,102.5124,10745.0
2022-12-20 12:35:00,109.14,109.3,109.04,109.22,4555.0,102.5124,102.6626,102.4184,102.5875,4555.0
2022-12-20 12:40:00,109.3,109.61,109.3,109.54,3299.0,102.6626,102.9538,102.6626,102.8881,3299.0
2022-12-20 12:45:00,109.55,109.66,109.54,109.55,1591.0,102.8975,103.0008,102.8881,102.8975,1591.0
2022-12-20 12:50:00,109.59,109.69,109.55,109.67,2326.0,102.935,103.029,102.8975,103.0102,2326.0
2022-12-20 12:55:00,109.69,109.76,109.59,109.63,2614.0,103.029,103.0947,102.935,102.9726,2614.0
2022-12-20 13:00:00,109.62,109.82,109.61,109.81,1636.0,102.9632,103.1511,102.9538,103.1417,1636.0
2022-12-20 13:05:00,109.77,110.03,109.67,110.01,4797.0,103.1041,103.3483,103.0102,103.3295,4797.0
2022-12-20 13:10:00,110.01,110.05,109.8,109.86,3256.0,103.3295,103.3671,103.1323,103.1886,3256.0
2022-12-20 13:15:00,109.93,110.03,109.74,109.74,6424.0,103.2544,103.3483,103.0759,103.0759,6424.0
2022-12-20 13:20:00,109.79,109.82,109.57,109.58,3635.0,103.1229,103.1511,102.9163,102.9256,3635.0
2022-12-20 13:25:00,109.62,109.94,109.61,109.86,5372.0,102.9632,103.2638,102.9538,103.1886,5372.0
2022-12-20 13:30:00,109.91,110.05,109.89,109.98,4353.0,103.2356,103.3671,103.2168,103.3014,4353.0
2022-12-20 13:35:00,109.93,110.04,109.93,110.0,7470.0,103.2544,103.3577,103.2544,103.3201,7470.0
2022-12-20 13:40:00,110.0,110.08,109.76,110.0,7896.0,103.3201,103.3953,103.0947,103.3201,7896.0
2022-12-20 13:45:00,109.9,109.98,109.78,109.78,3348.0,103.2262,103.3014,103.1135,103.1135,3348.0
2022-12-20 13:50:00,109.75,109.95,109.74,109.89,2650.0,103.0853,103.2732,103.0759,103.2168,2650.0
2022-12-20 13:55:00,109.88,109.89,109.77,109.77,3351.0,103.2074,103.2168,103.1041,103.1041,3351.0
2022-12-20 14:00:00,109.82,110.04,109.8,110.04,2000.0,103.1511,103.3577,103.1323,103.3577,2000.0
2022-12-20 14:05:00,109.98,110.03,109.9,109.9,4590.0,103.3014,103.3483,103.2262,103.2262,4590.0
2022-12-20 14:10:00,109.94,110.07,109.93,109.94,2019.0,103.2638,103.3859,103.2544,103.2638,2019.0
2022-12-20 14:15:00,109.99,110.18,109.98,110.12,3842.0,103.3107,103.4892,103.3014,103.4329,3842.0
2022-12-20 14:20:00,110.06,110.14,109.78,109.78,4922.0,103.3765,103.4516,103.1135,103.1135,4922.0
2022-12-20 14:25:00,109.68,109.73,109.61,109.67,1000.0,103.0196,103.0665,102.9538,103.0102,1000.0
2022-12-20 14:30:00,109.73,109.85,109.73,109.84,4639.0,103.0665,103.1792,103.0665,103.1699,4639.0
2022-12-20 14:35:00,109.75,109.75,109.0,109.51,20404.0,103.0853,103.0853,102.3809,102.8599,20404.0
2022-12-20 14:40:00,109.5,109.57,109.41,109.42,3530.0,102.8505,102.9163,102.766,102.7754,3530.0
2022-12-20 14:45:00,109.42,109.42,109.03,109.06,8330.0,102.7754,102.7754,102.409,102.4372,8330.0
2022-12-20 14:50:00,109.01,109.31,108.98,109.31,8762.0,102.3903,102.672,102.3621,102.672,8762.0
2022-12-20 14:55:00,109.29,109.32,109.1,109.14,3326.0,102.6533,102.6814,102.4748,102.5124,3326.0
2022-12-20 15:00:00,109.08,109.21,108.93,109.16,10205.0,102.456,102.5781,102.3151,102.5312,10205.0
2022-12-20 15:05:00,109.15,109.36,109.15,109.34,6856.0,102.5218,102.719,102.5218,102.7002,6856.0
2022-12-20 15:10:00,109.39,109.44,109.28,109.28,8135.0,102.7472,102.7941,102.6439,102.6439,8135.0
2022-12-20 15:15:00,109.33,109.39,109.14,109.14,6620.0,102.6908,102.7472,102.5124,102.5124,6620.0
2022-12-20 15:20:00,109.1,109.23,109.01,109.15,5984.0,102.4748,102.5969,102.3903,102.5218,5984.0
2022-12-20 15:25:00,109.17,109.28,109.14,109.28,8645.0,102.5405,102.6439,102.5124,102.6439,8645.0
2022-12-20 15:30:00,109.28,109.38,109.17,109.38,8641.0,102.6439,102.7378,102.5405,102.7378,8641.0
2022-12-20 15:35:00,109.34,109.53,109.32,109.49,9663.0,102.7002,102.8787,102.6814,102.8411,9663.0
2022-12-20 15:40:00,109.49,109.69,109.42,109.61,12405.0,102.8411,103.029,102.7754,102.9538,12405.0
2022-12-20 15:45:00,109.62,109.63,109.09,109.18,23013.0,102.9632,102.9726,102.4654,102.5499,23013.0
2022-12-20 15:50:00,109.16,109.3,109.0,109.17,34535.0,102.5312,102.6626,102.3809,102.5405,34535.0
2022-12-20 15:55:00,109.17,109.23,108.71,108.72,88078.0,102.5405,102.5969,102.1085,102.1179,88078.0
2022-12-21 09:30:00,112.04,114.33,112.0,114.17,118939.0,105.2363,107.3872,105.1987,107.2369,118939.0
2022-12-21 09:35:00,114.02,114.35,112.87,113.56,82279.0,107.096,107.406,106.0159,106.664,82279.0
2022-12-21 09:40:00,113.77,113.77,112.64,112.82,35866.0,106.8612,106.8612,105.7998,105.9689,35866.0
2022-12-21 09:45:00,112.96,113.75,112.87,113.75,20784.0,106.1004,106.8424,106.0159,106.8424,20784.0
2022-12-21 09:50:00,113.74,113.74,112.81,113.03,24392.0,106.833,106.833,105.9595,106.1661,24392.0
2022-12-21 09:55:00,113.26,113.5,112.75,112.91,33409.0,106.3822,106.6076,105.9031,106.0534,33409.0
2022-12-21 10:00:00,112.78,113.23,112.55,112.67,31431.0,105.9313,106.354,105.7153,105.828,31431.0
2022-12-21 10:05:00,112.57,112.93,112.32,112.92,27440.0,105.7341,106.0722,105.4993,106.0628,27440.0
2022-12-21 10:10:00,112.86,112.93,112.42,112.5,12791.0,106.0065,106.0722,105.5932,105.6683,12791.0
2022-12-21 10:15:00,112.35,112.43,111.93,112.26,22662.0,105.5274,105.6026,105.1329,105.4429,22662.0
2022-12-21 10:20:00,112.23,112.68,112.15,112.68,19789.0,105.4147,105.8374,105.3396,105.8374,19789.0
2022-12-21 10:25:00,112.76,112.85,112.58,112.75,8083.0,105.9125,105.9971,105.7435,105.9031,8083.0
2022-12-21 10:30:00,112.68,113.19,112.54,113.14,16043.0,105.8374,106.3164,105.7059,106.2695,16043.0
2022-12-21 10:35:00,113.14,113.24,112.88,112.95,8325.0,106.2695,106.3634,106.0252,106.091,8325.0
2022-12-21 10:40:00,113.02,113.03,112.82,112.92,10082.0,106.1567,106.1661,105.9689,106.0628,10082.0
2022-12-21 10:45:00,112.85,113.16,112.85,113.08,5912.0,105.9971,106.2882,105.9971,106.2131,5912.0
2022-12-21 10:50:00,113.01,113.08,112.6,112.66,18978.0,106.1474,106.2131,105.7623,105.8186,18978.0
2022-12-21 10:55:00,112.67,112.68,112.43,112.43,12379.0,105.828,105.8374,105.6026,105.6026,12379.0
2022-12-21 11:00:00,112.43,113.01,112.43,113.01,6932.0,105.6026,106.1474,105.6026,106.1474,6932.0
2022-12-21 11:05:00,112.93,112.99,112.74,112.9,7872.0,106.0722,106.1286,105.8938,106.044,7872.0
2022-12-21 11:10:00,112.9,112.95,112.83,112.89,7334.0,106.044,106.091,105.9783,106.0346,7334.0
2022-12-21 11:15:00,112.86,112.99,112.54,112.56,9294.0,106.0065,106.1286,105.7059,105.7247,9294.0
2022-12-21 11:20:00,112.56,112.6,112.28,112.33,4396.0,105.7247,105.7623,105.4617,105.5086,4396.0
2022-12-21 11:25:00,112.33,112.39,112.25,112.32,8298.0,105.5086,105.565,105.4335,105.4993,8298.0
2022-12-21 11:30:00,112.33,112.34,112.17,112.31,7509.0,105.5086,105.518,105.3584,105.4899,7509.0
2022-12-21 11:35:00,112.25,112.25,111.88,112.02,19072.0,105.4335,105.4335,105.086,105.2175,19072.0
2022-12-21 11:40:00,112.0,112.04,111.68,111.82,9672.0,105.1987,105.2363,104.8981,105.0296,9672.0
2022-12-21 11:45:00,111.86,111.93,111.83,111.87,4950.0,105.0672,105.1329,105.039,105.0766,4950.0
2022-12-21 11:50:00,111.92,112.07,111.8,111.95,7865.0,105.1235,105.2644,105.0108,105.1517,7865.0
2022-12-21 11:55:00,111.92,111.95,111.75,111.86,8296.0,105.1235,105.1517,104.9639,105.0672,8296.0
2022-12-21 12:00:00,111.89,112.19,111.85,112.19,10892.0,105.0954,105.3772,105.0578,105.3772,10892.0
2022-12-21 12:05:00,112.2,112.33,112.2,112.26,8316.0,105.3865,105.5086,105.3865,105.4429,8316.0
2022-12-21 12:10:00,112.26,112.3,111.96,111.97,9820.0,105.4429,105.4805,105.1611,105.1705,9820.0
2022-12-21 12:15:00,111.91,112.0,111.74,111.86,4555.0,105.1142,105.1987,104.9545,105.0672,4555.0
2022-12-21 12:20:00,111.86,112.06,111.85,111.96,3180.0,105.0672,105.255,105.0578,105.1611,3180.0
2022-12-21 12:25:00,111.91,111.95,111.76,111.81,3724.0,105.1142,105.1517,104.9733,105.0202,3724.0
2022-12-21 12:30:00,111.8,112.04,111.75,111.81,7039.0,105.0108,105.2363,104.9639,105.0202,7039.0
2022-12-21 12:35:00,111.83,112.22,111.79,112.13,6381.0,105.039,105.4053,105.0014,105.3208,6381.0
2022-12-21 12:40:00,112.14,112.2,112.01,112.05,3487.0,105.3302,105.3865,105.2081,105.2457,3487.0
2022-12-21 12:45:00,112.06,112.06,111.7,111.75,7181.0,105.255,105.255,104.9169,104.9639,7181.0
2022-12-21 12:50:00,111.8,111.87,111.75,111.75,3629.0,105.0108,105.0766,104.9639,104.9639,3629.0
2022-12-21 12:55:00,111.7,112.09,111.7,112.0,7424.0,104.9169,105.2832,104.9169,105.1987,7424.0
2022-12-21 13:00:00,111.98,112.16,111.98,112.12,1436.0,105.1799,105.349,105.1799,105.3114,1436.0
2022-12-21 13:05:00,112.19,112.32,112.1,112.32,7003.0,105.3772,105.4993,105.2926,105.4993,7003.0
2022-12-21 13:10:00,112.27,112.29,112.05,112.12,6802.0,105.4523,105.4711,105.2457,105.3114,6802.0
2022-12-21 13:15:00,112.15,112.43,112.07,112.43,2662.0,105.3396,105.6026,105.2644,105.6026,2662.0
2022-12-21 13:20:00,112.43,112.48,112.36,112.45,8964.0,105.6026,105.6495,105.5368,105.6214,8964.0
2022-12-21 13:25:00,112.41,112.58,112.39,112.49,6308.0,105.5838,105.7435,105.565,105.6589,6308.0
2022-12-21 13:30:00,112.49,112.67,112.49,112.59,4972.0,105.6589,105.828,105.6589,105.7529,4972.0
2022-12-21 13:35:00,112.59,112.65,112.52,112.55,5199.0,105.7529,105.8092,105.6871,105.7153,5199.0
2022-12-21 13:40:00,112.51,112.53,112.26,112.34,5643.0,105.6777,105.6965,105.4429,105.518,5643.0
2022-12-21 13:45:00,112.32,112.34,112.29,112.34,1788.0,105.4993,105.518,105.4711,105.518,1788.0
2022-12-21 13:50:00,112.36,112.37,112.14,112.21,8952.0,105.5368,105.5462,105.3302,105.3959,8952.0
2022-12-21 13:55:00,112.25,112.32,112.24,112.31,3768.0,105.4335,105.4993,105.4241,105.4899,3768.0
2022-12-21 14:00:00,112.31,112.51,112.28,112.45,7532.0,105.4899,105.6777,105.4617,105.6214,7532.0
2022-12-21 14:05:00,112.45,112.46,112.38,112.44,3110.0,105.6214,105.6308,105.5556,105.612,3110.0
2022-12-21 14:10:00,112.46,112.59,112.38,112.4,9563.0,105.6308,105.7529,105.5556,105.5744,9563.0
2022-12-21 14:15:00,112.48,112.61,112.47,112.47,7445.0,105.6495,105.7716,105.6401,105.6401,7445.0
2022-12-21 14:20:00,112.47,112.47,112.27,112.3,4922.0,105.6401,105.6401,105.4523,105.4805,4922.0
2022-12-21 14:25:00,112.31,112.42,112.26,112.32,6115.0,105.4899,105.5932,105.4429,105.4993,6115.0
2022-12-21 14:30:00,112.3,112.49,112.28,112.34,10382.0,105.4805,105.6589,105.4617,105.518,10382.0
2022-12-21 14:35:00,112.39,112.4,112.22,112.23,2208.0,105.565,105.5744,105.4053,105.4147,2208.0
2022-12-21 14:40:00,112.29,112.33,112.16,112.33,4291.0,105.4711,105.5086,105.349,105.5086,4291.0
2022-12-21 14:45:00,112.33,112.45,112.3,112.32,5028.0,105.5086,105.6214,105.4805,105.4993,5028.0
2022-12-21 14:50:00,112.27,112.27,111.91,112.06,7195.0,105.4523,105.4523,105.1142,105.255,7195.0
2022-12-21 14:55:00,112.1,112.2,112.03,112.17,4929.0,105.2926,105.3865,105.2269,105.3584,4929.0
2022-12-21 15:00:00,112.24,112.31,112.16,112.22,6359.0,105.4241,105.4899,105.349,105.4053,6359.0
2022-12-21 15:05:00,112.19,112.2,111.97,112.14,9812.0,105.3772,105.3865,105.1705,105.3302,9812.0
2022-12-21 15:10:00,112.12,112.28,112.12,112.19,4849.0,105.3114,105.4617,105.3114,105.3772,4849.0
2022-12-21 15:15:00,112.2,112.22,112.04,112.12,4541.0,105.3865,105.4053,105.2363,105.3114,4541.0
2022-12-21 15:20:00,112.15,112.21,112.1,112.17,5219.0,105.3396,105.3959,105.2926,105.3584,5219.0
2022-12-21 15:25:00,112.16,112.22,111.89,111.95,7857.0,105.349,105.4053,105.0954,105.1517,7857.0
2022-12-21 15:30:00,111.91,112.08,111.86,112.06,8206.0,105.1142,105.2738,105.0672,105.255,8206.0
2022-12-21 15:35:00,112.04,112.23,111.94,112.21,12591.0,105.2363,105.4147,105.1423,105.3959,12591.0
2022-12-21 15:40:00,112.22,112.25,112.07,112.1,14132.0,105.4053,105.4335,105.2644,105.2926,14132.0
2022-12-21 15:45:00,112.15,112.15,111.96,112.09,19301.0,105.3396,105.3396,105.1611,105.2832,19301.0
2022-12-21 15:50:00,112.07,112.07,111.81,111.92,32572.0,105.2644,105.2644,105.0202,105.1235,32572.0
2022-12-21 15:55:00,111.9,112.27,111.9,112.27,60636.0,105.1048,105.4523,105.1048,105.4523,60636.0
2022-12-22 09:30:00,110.63,110.77,109.59,109.86,19680.0,103.9119,104.0434,102.935,103.1886,19680.0
2022-12-22 09:35:00,109.8,109.93,109.28,109.59,8221.0,103.1323,103.2544,102.6439,102.935,8221.0
2022-12-22 09:40:00,109.52,109.91,109.28,109.87,4179.0,102.8693,103.2356,102.6439,103.198,4179.0
2022-12-22 09:45:00,109.87,110.22,109.74,110.16,6843.0,103.198,103.5268,103.0759,103.4704,6843.0
2022-12-22 09:50:00,110.12,110.27,109.6,109.92,8719.0,103.4329,103.5737,102.9444,103.245,8719.0
2022-12-22 09:55:00,109.98,110.24,109.8,110.22,7051.0,103.3014,103.5456,103.1323,103.5268,7051.0
2022-12-22 10:00:00,110.3,110.31,109.92,110.0,4002.0,103.6019,103.6113,103.245,103.3201,4002.0
2022-12-22 10:05:00,109.84,110.03,109.56,109.93,6478.0,103.1699,103.3483,102.9069,103.2544,6478.0
2022-12-22 10:10:00,109.83,109.9,109.41,109.61,5873.0,103.1605,103.2262,102.766,102.9538,5873.0
2022-12-22 10:15:00,109.58,109.98,109.49,109.74,4053.0,102.9256,103.3014,102.8411,103.0759,4053.0
2022-12-22 10:20:00,109.83,109.97,109.62,109.84,2100.0,103.1605,103.292,102.9632,103.1699,2100.0
2022-12-22 10:25:00,109.61,109.61,109.4,109.51,8665.0,102.9538,102.9538,102.7566,102.8599,8665.0
2022-12-22 10:30:00,109.42,109.45,108.86,108.97,12020.0,102.7754,102.8035,102.2494,102.3527,12020.0
2022-12-22 10:35:00,108.89,108.89,108.34,108.34,9981.0,102.2775,102.2775,101.7609,101.7609,9981.0
2022-12-22 10:40:00,108.39,108.88,108.29,108.8,3789.0,101.8079,102.2682,101.714,102.193,3789.0
2022-12-22 10:45:00,108.67,109.46,108.67,109.23,5298.0,102.0709,102.8129,102.0709,102.5969,5298.0
2022-12-22 10:50:00,109.34,109.34,108.94,108.94,5391.0,102.7002,102.7002,102.3245,102.3245,5391.0
2022-12-22 10:55:00,108.9,108.9,108.74,108.8,4168.0,102.2869,102.2869,102.1367,102.193,4168.0
2022-12-22 11:00:00,108.81,108.81,108.49,108.63,11062.0,102.2024,102.2024,101.9018,102.0333,11062.0
2022-12-22 11:05:00,108.54,108.67,108.42,108.46,2881.0,101.9488,102.0709,101.8361,101.8737,2881.0
2022-12-22 11:10:00,108.44,108.44,108.06,108.09,5129.0,101.8549,101.8549,101.4979,101.5261,5129.0
2022-12-22 11:15:00,108.09,108.5,107.91,108.18,12325.0,101.5261,101.9112,101.3571,101.6107,12325.0
2022-12-22 11:20:00,108.1,108.38,107.98,108.06,5047.0,101.5355,101.7985,101.4228,101.4979,5047.0
2022-12-22 11:25:00,108.0,108.17,107.94,108.06,3200.0,101.4416,101.6013,101.3852,101.4979,3200.0
2022-12-22 11:30:00,108.06,108.28,107.96,108.28,8153.0,101.4979,101.7046,101.404,101.7046,8153.0
2022-12-22 11:35:00,108.34,108.35,107.99,108.07,1822.0,101.7609,101.7703,101.4322,101.5073,1822.0
2022-12-22 11:40:00,108.01,108.03,107.64,107.64,6116.0,101.451,101.4698,101.1035,101.1035,6116.0
2022-12-22 11:45:00,107.63,107.63,107.38,107.47,4876.0,101.0941,101.0941,100.8592,100.9438,4876.0
2022-12-22 11:50:00,107.47,107.69,107.39,107.55,4389.0,100.9438,101.1504,100.8686,101.0189,4389.0
2022-12-22 11:55:00,107.58,107.61,107.4,107.47,2792.0,101.0471,101.0753,100.878,100.9438,2792.0
2022-12-22 12:00:00,107.59,107.6,107.41,107.45,2613.0,101.0565,101.0659,100.8874,100.925,2613.0
2022-12-22 12:05:00,107.45,107.47,107.35,107.41,2600.0,100.925,100.9438,100.8311,100.8874,2600.0
2022-12-22 12:10:00,107.46,107.51,107.36,107.42,4155.0,100.9344,100.9813,100.8405,100.8968,4155.0
2022-12-22 12:15:00,107.37,107.37,107.11,107.11,4000.0,100.8498,100.8498,100.6056,100.6056,4000.0
2022-12-22 12:20:00,107.06,107.12,106.9,107.09,6260.0,100.5587,100.615,100.4084,100.5869,6260.0
2022-12-22 12:25:00,107.09,107.09,106.82,106.92,7078.0,100.5869,100.5869,100.3332,100.4272,7078.0
2022-12-22 12:30:00,106.83,106.83,106.61,106.61,2277.0,100.3426,100.3426,100.136,100.136,2277.0
2022-12-22 12:35:00,106.66,106.71,106.51,106.6,3157.0,100.183,100.2299,100.0421,100.1266,3157.0
2022-12-22 12:40:00,106.61,106.97,106.58,106.96,4495.0,100.136,100.4741,100.1078,100.4647,4495.0
2022-12-22 12:45:00,106.96,106.97,106.73,106.87,5515.0,100.4647,100.4741,100.2487,100.3802,5515.0
2022-12-22 12:50:00,106.87,107.19,106.87,107.14,3879.0,100.3802,100.6808,100.3802,100.6338,3879.0
2022-12-22 12:55:00,107.09,107.23,107.09,107.18,4156.0,100.5869,100.7184,100.5869,100.6714,4156.0
2022-12-22 13:00:00,107.13,107.13,106.73,106.79,4281.0,100.6244,100.6244,100.2487,100.3051,4281.0
2022-12-22 13:05:00,106.81,107.41,106.81,107.36,10037.0,100.3239,100.8874,100.3239,100.8405,10037.0
2022-12-22 13:10:00,107.48,107.82,107.35,107.82,19966.0,100.9532,101.2725,100.8311,101.2725,19966.0
2022-12-22 13:15:00,107.78,107.82,107.31,107.38,4296.0,101.235,101.2725,100.7935,100.8592,4296.0
2022-12-22 13:20:00,107.34,107.34,107.12,107.29,5248.0,100.8217,100.8217,100.615,100.7747,5248.0
2022-12-22 13:25:00,107.26,107.58,107.24,107.58,4118.0,100.7465,101.0471,100.7277,101.0471,4118.0
2022-12-22 13:30:00,107.63,107.63,107.37,107.42,2358.0,101.0941,101.0941,100.8498,100.8968,2358.0
2022-12-22 13:35:00,107.38,107.73,107.36,107.73,3337.0,100.8592,101.188,100.8405,101.188,3337.0
2022-12-22 13:40:00,107.65,107.79,107.64,107.78,5305.0,101.1128,101.2443,101.1035,101.235,5305.0
2022-12-22 13:45:00,107.76,107.76,107.52,107.53,3622.0,101.2162,101.2162,100.9907,101.0001,3622.0
2022-12-22 13:50:00,107.52,107.52,107.3,107.39,4717.0,100.9907,100.9907,100.7841,100.8686,4717.0
2022-12-22 13:55:00,107.44,107.48,107.37,107.38,3434.0,100.9156,100.9532,100.8498,100.8592,3434.0
2022-12-22 14:00:00,107.43,107.63,107.37,107.62,3700.0,100.9062,101.0941,100.8498,101.0847,3700.0
2022-12-22 14:05:00,107.61,107.63,107.5,107.63,3993.0,101.0753,101.0941,100.972,101.0941,3993.0
2022-12-22 14:10:00,107.67,107.9,107.67,107.9,7067.0,101.1316,101.3477,101.1316,101.3477,7067.0
2022-12-22 14:15:00,107.88,107.95,107.8,107.88,3772.0,101.3289,101.3946,101.2537,101.3289,3772.0
2022-12-22 14:20:00,107.87,108.33,107.77,108.33,9102.0,101.3195,101.7516,101.2256,101.7516,9102.0
2022-12-22 14:25:00,108.31,108.32,108.03,108.18,4050.0,101.7328,101.7422,101.4698,101.6107,4050.0
2022-12-22 14:30:00,108.15,108.3,108.11,108.29,5309.0,101.5825,101.7234,101.5449,101.714,5309.0
2022-12-22 14:35:00,108.29,108.29,108.17,108.18,3838.0,101.714,101.714,101.6013,101.6107,3838.0
2022-12-22 14:40:00,108.24,108.24,107.97,108.12,4164.0,101.667,101.667,101.4134,101.5543,4164.0
2022-12-22 14:45:00,108.15,108.46,108.15,108.37,3132.0,101.5825,101.8737,101.5825,101.7891,3132.0
2022-12-22 14:50:00,108.37,108.81,108.37,108.78,5158.0,101.7891,102.2024,101.7891,102.1742,5158.0
2022-12-22 14:55:00,108.79,108.87,108.66,108.87,8140.0,102.1836,102.2588,102.0615,102.2588,8140.0
2022-12-22 15:00:00,108.88,108.88,108.68,108.72,10227.0,102.2682,102.2682,102.0803,102.1179,10227.0
2022-12-22 15:05:00,108.76,108.99,108.54,108.99,9013.0,102.1554,102.3715,101.9488,102.3715,9013.0
2022-12-22 15:10:00,109.01,109.01,108.63,108.75,5194.0,102.3903,102.3903,102.0333,102.146,5194.0
2022-12-22 15:15:00,108.8,109.0,108.8,108.97,5922.0,102.193,102.3809,102.193,102.3527,5922.0
2022-12-22 15:20:00,109.0,109.46,109.0,109.45,11616.0,102.3809,102.8129,102.3809,102.8035,11616.0
2022-12-22 15:25:00,109.43,109.57,109.38,109.51,13737.0,102.7848,102.9163,102.7378,102.8599,13737.0
2022-12-22 15:30:00,109.54,109.54,109.34,109.42,23991.0,102.8881,102.8881,102.7002,102.7754,23991.0
2022-12-22 15:35:00,109.43,109.47,108.93,109.03,9056.0,102.7848,102.8223,102.3151,102.409,9056.0
2022-12-22 15:40:00,108.97,109.08,108.79,108.8,15325.0,102.3527,102.456,102.1836,102.193,15325.0
2022-12-22 15:45:00,108.79,109.1,108.64,109.1,13735.0,102.1836,102.4748,102.0427,102.4748,13735.0
2022-12-22 15:50:00,109.13,109.3,109.05,109.15,39749.0,102.503,102.6626,102.4278,102.5218,39749.0
2022-12-22 15:55:00,109.19,109.2,108.81,108.83,123918.0,102.5593,102.5687,102.2024,102.2212,123918.0
2022-12-23 09:30:00,108.12,108.7,107.47,108.3,11965.0,101.5543,102.0991,100.9438,101.7234,11965.0
2022-12-23 09:35:00,108.17,108.45,108.0,108.2,7321.0,101.6013,101.8643,101.4416,101.6294,7321.0
2022-12-23 09:40:00,108.2,108.68,108.01,108.65,10452.0,101.6294,102.0803,101.451,102.0521,10452.0
2022-12-23 09:45:00,108.55,108.83,108.27,108.77,8276.0,101.9582,102.2212,101.6952,102.1648,8276.0
2022-12-23 09:50:00,108.81,109.06,108.67,108.78,4969.0,102.2024,102.4372,102.0709,102.1742,4969.0
2022-12-23 09:55:00,108.85,108.85,108.63,108.66,2838.0,102.24,102.24,102.0333,102.0615,2838.0
2022-12-23 10:00:00,108.73,109.33,108.73,108.91,7776.0,102.1273,102.6908,102.1273,102.2963,7776.0
2022-12-23 10:05:00,109.0,109.29,108.83,109.05,5750.0,102.3809,102.6533,102.2212,102.4278,5750.0
2022-12-23 10:10:00,109.06,109.41,108.99,109.4,9784.0,102.4372,102.766,102.3715,102.7566,9784.0
2022-12-23 10:15:00,109.27,109.63,108.99,109.51,12043.0,102.6345,102.9726,102.3715,102.8599,12043.0
2022-12-23 10:20:00,109.48,109.66,109.22,109.56,6873.0,102.8317,103.0008,102.5875,102.9069,6873.0
2022-12-23 10:25:00,109.58,109.66,109.28,109.28,16842.0,102.9256,103.0008,102.6439,102.6439,16842.0
2022-12-23 10:30:00,109.34,109.36,109.24,109.27,5780.0,102.7002,102.719,102.6063,102.6345,5780.0
2022-12-23 10:35:00,109.17,109.44,109.17,109.34,5471.0,102.5405,102.7941,102.5405,102.7002,5471.0
2022-12-23 10:40:00,109.28,109.39,108.96,109.19,22614.0,102.6439,102.7472,102.3433,102.5593,22614.0
2022-12-23 10:45:00,109.28,109.45,109.22,109.29,4102.0,102.6439,102.8035,102.5875,102.6533,4102.0
2022-12-23 10:50:00,109.15,109.18,108.87,108.99,4807.0,102.5218,102.5499,102.2588,102.3715,4807.0
2022-12-23 10:55:00,108.97,109.09,108.54,108.68,6344.0,102.3527,102.4654,101.9488,102.0803,6344.0
2022-12-23 11:00:00,108.65,108.73,108.47,108.59,3208.0,102.0521,102.1273,101.8831,101.9958,3208.0
2022-12-23 11:05:00,108.59,108.9,108.58,108.9,3168.0,101.9958,102.2869,101.9864,102.2869,3168.0
2022-12-23 11:10:00,108.93,109.08,108.88,108.98,6010.0,102.3151,102.456,102.2682,102.3621,6010.0
2022-12-23 11:15:00,108.96,109.11,108.83,108.92,2800.0,102.3433,102.4842,102.2212,102.3057,2800.0
2022-12-23 11:20:00,108.96,109.08,108.93,108.98,15586.0,102.3433,102.456,102.3151,102.3621,15586.0
2022-12-23 11:25:00,109.0,109.0,108.74,108.75,2701.0,102.3809,102.3809,102.1367,102.146,2701.0
2022-12-23 11:30:00,108.83,109.14,108.77,109.0,4998.0,102.2212,102.5124,102.1648,102.3809,4998.0
2022-12-23 11:35:00,109.04,109.27,109.03,109.25,3271.0,102.4184,102.6345,102.409,102.6157,3271.0
2022-12-23 11:40:00,109.26,109.45,109.21,109.21,3304.0,102.6251,102.8035,102.5781,102.5781,3304.0
2022-12-23 11:45:00,109.21,109.31,109.13,109.28,2978.0,102.5781,102.672,102.503,102.6439,2978.0
2022-12-23 11:50:00,109.24,109.4,109.13,109.13,2139.0,102.6063,102.7566,102.503,102.503,2139.0
2022-12-23 11:55:00,109.08,109.41,109.08,109.41,1510.0,102.456,102.766,102.456,102.766,1510.0
2022-12-23 12:00:00,109.37,109.72,109.25,109.62,11356.0,102.7284,103.0571,102.6157,102.9632,11356.0
2022-12-23 12:05:00,109.65,109.73,109.6,109.73,1700.0,102.9914,103.0665,102.9444,103.0665,1700.0
2022-12-23 12:10:00,109.67,109.81,109.67,109.76,2300.0,103.0102,103.1417,103.0102,103.0947,2300.0
2022-12-23 12:15:00,109.78,109.84,109.74,109.81,2871.0,103.1135,103.1699,103.0759,103.1417,2871.0
2022-12-23 12:20:00,109.82,109.82,109.58,109.65,6858.0,103.1511,103.1511,102.9256,102.9914,6858.0
2022-12-23 12:25:00,109.64,109.66,109.51,109.51,3018.0,102.982,103.0008,102.8599,102.8599,3018.0
2022-12-23 12:30:00,109.51,109.71,109.51,109.71,3430.0,102.8599,103.0478,102.8599,103.0478,3430.0
2022-12-23 12:35:00,109.73,109.86,109.58,109.62,4180.0,103.0665,103.1886,102.9256,102.9632,4180.0
2022-12-23 12:40:00,109.68,109.69,109.47,109.48,2450.0,103.0196,103.029,102.8223,102.8317,2450.0
2022-12-23 12:45:00,109.54,109.56,109.37,109.45,2862.0,102.8881,102.9069,102.7284,102.8035,2862.0
2022-12-23 12:50:00,109.36,109.45,109.32,109.39,1205.0,102.719,102.8035,102.6814,102.7472,1205.0
2022-12-23 12:55:00,109.39,109.47,109.37,109.47,2166.0,102.7472,102.8223,102.7284,102.8223,2166.0
2022-12-23 13:00:00,109.56,109.59,109.49,109.59,2464.0,102.9069,102.935,102.8411,102.935,2464.0
2022-12-23 13:05:00,109.62,109.66,109.52,109.57,3288.0,102.9632,103.0008,102.8693,102.9163,3288.0
2022-12-23 13:10:00,109.55,109.55,109.2,109.2,2586.0,102.8975,102.8975,102.5687,102.5687,2586.0
2022-12-23 13:15:00,109.2,109.36,109.2,109.34,2498.0,102.5687,102.719,102.5687,102.7002,2498.0
2022-12-23 13:20:00,109.34,109.4,109.31,109.39,1410.0,102.7002,102.7566,102.672,102.7472,1410.0
2022-12-23 13:25:00,109.39,109.68,109.34,109.68,21029.0,102.7472,103.0196,102.7002,103.0196,21029.0
2022-12-23 13:30:00,109.69,109.82,109.69,109.8,7429.0,103.029,103.1511,103.029,103.1323,7429.0
2022-12-23 13:35:00,109.84,109.86,109.75,109.86,1800.0,103.1699,103.1886,103.0853,103.1886,1800.0
2022-12-23 13:40:00,109.89,110.21,109.89,110.21,10734.0,103.2168,103.5174,103.2168,103.5174,10734.0
2022-12-23 13:45:00,110.23,110.26,109.9,110.12,8384.0,103.5362,103.5644,103.2262,103.4329,8384.0
2022-12-23 13:50:00,110.14,110.41,110.13,110.34,6545.0,103.4516,103.7052,103.4422,103.6395,6545.0
2022-12-23 13:55:00,110.35,110.37,110.12,110.2,2377.0,103.6489,103.6677,103.4329,103.508,2377.0
2022-12-23 14:00:00,110.21,110.24,109.94,110.03,2944.0,103.5174,103.5456,103.2638,103.3483,2944.0
2022-12-23 14:05:00,110.04,110.14,110.0,110.0,2422.0,103.3577,103.4516,103.3201,103.3201,2422.0
2022-12-23 14:10:00,110.03,110.08,109.95,109.99,1900.0,103.3483,103.3953,103.2732,103.3107,1900.0
2022-12-23 14:15:00,109.93,110.11,109.87,110.02,3254.0,103.2544,103.4235,103.198,103.3389,3254.0
2022-12-23 14:20:00,109.9,109.97,109.76,109.77,3300.0,103.2262,103.292,103.0947,103.1041,3300.0
2022-12-23 14:25:00,109.78,109.82,109.53,109.53,3058.0,103.1135,103.1511,102.8787,102.8787,3058.0
2022-12-23 14:30:00,109.62,109.69,109.58,109.65,3574.0,102.9632,103.029,102.9256,102.9914,3574.0
2022-12-23 14:35:00,109.7,109.86,109.69,109.86,4614.0,103.0384,103.1886,103.029,103.1886,4614.0
2022-12-23 14:40:00,109.87,109.89,109.8,109.85,4625.0,103.198,103.2168,103.1323,103.1792,4625.0
2022-12-23 14:45:00,109.84,109.93,109.81,109.9,3618.0,103.1699,103.2544,103.1417,103.2262,3618.0
2022-12-23 14:50:00,109.96,110.07,109.94,109.99,5361.0,103.2826,103.3859,103.2638,103.3107,5361.0
2022-12-23 14:55:00,109.97,110.23,109.96,110.2,7242.0,103.292,103.5362,103.2826,103.508,7242.0
2022-12-23 15:00:00,110.25,110.34,110.1,110.11,4480.0,103.555,103.6395,103.4141,103.4235,4480.0
2022-12-23 15:05:00,110.14,110.16,110.01,110.16,8384.0,103.4516,103.4704,103.3295,103.4704,8384.0
2022-12-23 15:10:00,110.21,110.59,110.2,110.57,11685.0,103.5174,103.8743,103.508,103.8555,11685.0
2022-12-23 15:15:00,110.58,110.69,110.5,110.51,9159.0,103.8649,103.9682,103.7898,103.7992,9159.0
2022-12-23 15:20:00,110.51,110.57,110.43,110.44,6422.0,103.7992,103.8555,103.724,103.7334,6422.0
2022-12-23 15:25:00,110.41,110.88,110.37,110.86,23325.0,103.7052,104.1467,103.6677,104.1279,23325.0
2022-12-23 15:30:00,110.9,110.97,110.76,110.97,24774.0,104.1655,104.2312,104.034,104.2312,24774.0
2022-12-23 15:35:00,110.95,110.96,110.58,110.71,14864.0,104.2125,104.2218,103.8649,103.987,14864.0
2022-12-23 15:40:00,110.67,110.94,110.6,110.9,21431.0,103.9495,104.2031,103.8837,104.1655,21431.0
2022-12-23 15:45:00,110.9,111.17,110.88,111.12,30553.0,104.1655,104.4191,104.1467,104.3721,30553.0
2022-12-23 15:50:00,111.09,111.35,110.91,111.34,45333.0,104.3439,104.5882,104.1749,104.5788,45333.0
2022-12-23 15:55:00,111.33,111.33,110.97,111.14,99871.0,104.5694,104.5694,104.2312,104.3909,99871.0
2022-12-27 09:30:00,111.38,112.22,111.0,111.98,9920.0,104.6163,105.4053,104.2594,105.1799,9920.0
2022-12-27 09:35:00,111.97,112.21,111.66,112.13,5823.0,105.1705,105.3959,104.8793,105.3208,5823.0
2022-12-27 09:40:00,112.06,112.48,111.91,111.93,9949.0,105.255,105.6495,105.1142,105.1329,9949.0
2022-12-27 09:45:00,111.94,111.94,111.25,111.78,7921.0,105.1423,105.1423,104.4942,104.992,7921.0
2022-12-27 09:50:00,111.81,112.21,111.77,112.0,6410.0,105.0202,105.3959,104.9827,105.1987,6410.0
2022-12-27 09:55:00,111.95,112.1,111.9,111.99,4354.0,105.1517,105.2926,105.1048,105.1893,4354.0
2022-12-27 10:00:00,111.93,112.86,111.93,112.86,6851.0,105.1329,106.0065,105.1329,106.0065,6851.0
2022-12-27 10:05:00,112.91,113.45,112.86,113.41,37154.0,106.0534,106.5606,106.0065,106.5231,37154.0
2022-12-27 10:10:00,113.41,114.27,113.29,114.22,22180.0,106.5231,107.3308,106.4104,107.2839,22180.0
2022-12-27 10:15:00,114.3,115.33,114.3,115.15,19610.0,107.359,108.3265,107.359,108.1574,19610.0
2022-12-27 10:20:00,115.17,115.59,115.17,115.54,13560.0,108.1762,108.5707,108.1762,108.5237,13560.0
2022-12-27 10:25:00,115.59,115.95,115.33,115.37,29352.0,108.5707,108.9088,108.3265,108.364,29352.0
2022-12-27 10:30:00,115.42,115.87,115.16,115.83,21322.0,108.411,108.8337,108.1668,108.7961,21322.0
2022-12-27 10:35:00,115.83,115.96,115.7,115.92,8442.0,108.7961,108.9182,108.674,108.8806,8442.0
2022-12-27 10:40:00,115.92,116.08,115.63,115.82,22708.0,108.8806,109.0309,108.6083,108.7867,22708.0
2022-12-27 10:45:00,115.83,116.69,115.83,116.69,27741.0,108.7961,109.6039,108.7961,109.6039,27741.0
2022-12-27 10:50:00,116.66,116.73,116.17,116.57,36707.0,109.5757,109.6415,109.1155,109.4912,36707.0
2022-12-27 10:55:00,116.58,116.77,116.45,116.58,18648.0,109.5006,109.679,109.3785,109.5006,18648.0
2022-12-27 11:00:00,116.52,116.59,116.07,116.31,30623.0,109.4442,109.51,109.0215,109.247,30623.0
2022-12-27 11:05:00,116.28,116.51,115.4,116.42,29608.0,109.2188,109.4348,108.3922,109.3503,29608.0
2022-12-27 11:10:00,116.45,116.84,116.39,116.84,8928.0,109.3785,109.7448,109.3221,109.7448,8928.0
2022-12-27 11:15:00,116.89,117.13,116.89,116.95,16356.0,109.7917,110.0172,109.7917,109.8481,16356.0
2022-12-27 11:20:00,116.95,117.07,116.87,117.0,14412.0,109.8481,109.9608,109.773,109.8951,14412.0
2022-12-27 11:25:00,116.99,117.08,116.77,116.79,10593.0,109.8857,109.9702,109.679,109.6978,10593.0
2022-12-27 11:30:00,116.9,117.07,116.76,116.76,15310.0,109.8011,109.9608,109.6696,109.6696,15310.0
2022-12-27 11:35:00,116.75,117.05,116.7,117.01,9493.0,109.6602,109.942,109.6133,109.9045,9493.0
2022-12-27 11:40:00,117.04,117.14,116.84,117.05,9703.0,109.9326,110.0266,109.7448,109.942,9703.0
2022-12-27 11:45:00,117.05,117.65,116.97,117.63,11273.0,109.942,110.5056,109.8669,110.4868,11273.0
2022-12-27 11:50:00,117.66,118.31,117.62,118.01,28492.0,110.515,111.1255,110.4774,110.8437,28492.0
2022-12-27 11:55:00,118.01,118.11,117.68,117.71,10186.0,110.8437,110.9377,110.5338,110.5619,10186.0
2022-12-27 12:00:00,117.71,117.92,117.66,117.9,7532.0,110.5619,110.7592,110.515,110.7404,7532.0
2022-12-27 12:05:00,117.92,118.06,117.82,118.03,13671.0,110.7592,110.8907,110.6653,110.8625,13671.0
2022-12-27 12:10:00,117.99,118.02,117.56,117.59,7616.0,110.8249,110.8531,110.4211,110.4492,7616.0
2022-12-27 12:15:00,117.62,117.89,117.55,117.88,19195.0,110.4774,110.731,110.4117,110.7216,19195.0
2022-12-27 12:20:00,117.88,117.88,117.25,117.33,13281.0,110.7216,110.7216,110.1299,110.205,13281.0
2022-12-27 12:25:00,117.25,117.52,117.18,117.51,7266.0,110.1299,110.3835,110.0641,110.3741,7266.0
2022-12-27 12:30:00,117.48,117.66,117.42,117.63,6138.0,110.3459,110.515,110.2896,110.4868,6138.0
2022-12-27 12:35:00,117.64,117.73,117.63,117.7,5117.0,110.4962,110.5807,110.4868,110.5526,5117.0
2022-12-27 12:40:00,117.73,117.76,116.87,117.05,16302.0,110.5807,110.6089,109.773,109.942,16302.0
2022-12-27 12:45:00,117.01,117.05,116.6,116.82,10089.0,109.9045,109.942,109.5193,109.726,10089.0
2022-12-27 12:50:00,116.84,117.11,116.84,117.01,10195.0,109.7448,109.9984,109.7448,109.9045,10195.0
2022-12-27 12:55:00,116.89,117.07,116.7,117.07,11920.0,109.7917,109.9608,109.6133,109.9608,11920.0
2022-12-27 13:00:00,116.97,117.21,116.97,117.21,8720.0,109.8669,110.0923,109.8669,110.0923,8720.0
2022-12-27 13:05:00,117.22,117.44,117.19,117.44,6662.0,110.1017,110.3083,110.0735,110.3083,6662.0
2022-12-27 13:10:00,117.37,117.4,117.32,117.34,5557.0,110.2426,110.2708,110.1956,110.2144,5557.0
2022-12-27 13:15:00,117.38,117.49,117.28,117.48,7607.0,110.252,110.3553,110.1581,110.3459,7607.0
2022-12-27 13:20:00,117.5,117.5,117.2,117.39,7785.0,110.3647,110.3647,110.0829,110.2614,7785.0
2022-12-27 13:25:00,117.38,117.66,117.35,117.54,10177.0,110.252,110.515,110.2238,110.4023,10177.0
2022-12-27 13:30:00,117.51,117.59,117.35,117.58,4697.0,110.3741,110.4492,110.2238,110.4398,4697.0
2022-12-27 13:35:00,117.54,117.55,117.25,117.41,6796.0,110.4023,110.4117,110.1299,110.2802,6796.0
2022-12-27 13:40:00,117.37,117.4,117.21,117.3,9211.0,110.2426,110.2708,110.0923,110.1768,9211.0
2022-12-27 13:45:00,117.26,117.37,117.09,117.37,3501.0,110.1393,110.2426,109.9796,110.2426,3501.0
2022-12-27 13:50:00,117.31,117.58,117.24,117.42,7475.0,110.1862,110.4398,110.1205,110.2896,7475.0
2022-12-27 13:55:00,117.34,117.37,117.17,117.31,7386.0,110.2144,110.2426,110.0547,110.1862,7386.0
2022-12-27 14:00:00,117.29,117.9,117.28,117.81,10631.0,110.1674,110.7404,110.1581,110.6559,10631.0
2022-12-27 14:05:00,117.81,117.81,117.41,117.48,11547.0,110.6559,110.6559,110.2802,110.3459,11547.0
2022-12-27 14:10:00,117.43,117.64,117.43,117.59,6853.0,110.2989,110.4962,110.2989,110.4492,6853.0
2022-12-27 14:15:00,117.57,117.67,117.53,117.57,8866.0,110.4304,110.5244,110.3929,110.4304,8866.0
2022-12-27 14:20:00,117.56,117.6,117.44,117.52,8034.0,110.4211,110.4586,110.3083,110.3835,8034.0
2022-12-27 14:25:00,117.56,117.61,117.37,117.52,9452.0,110.4211,110.468,110.2426,110.3835,9452.0
2022-12-27 14:30:00,117.45,117.61,117.41,117.41,10679.0,110.3177,110.468,110.2802,110.2802,10679.0
2022-12-27 14:35:00,117.42,117.42,117.19,117.22,8471.0,110.2896,110.2896,110.0735,110.1017,8471.0
2022-12-27 14:40:00,117.19,117.42,116.91,117.35,15038.0,110.0735,110.2896,109.8105,110.2238,15038.0
2022-12-27 14:45:00,117.36,117.62,117.33,117.57,17241.0,110.2332,110.4774,110.205,110.4304,17241.0
2022-12-27 14:50:00,117.6,117.85,117.6,117.82,12087.0,110.4586,110.6934,110.4586,110.6653,12087.0
2022-12-27 14:55:00,117.87,117.87,117.69,117.83,11030.0,110.7122,110.7122,110.5432,110.6747,11030.0
2022-12-27 15:00:00,117.87,118.04,117.81,117.91,29282.0,110.7122,110.8719,110.6559,110.7498,29282.0
2022-12-27 15:05:00,117.89,117.92,117.58,117.74,19000.0,110.731,110.7592,110.4398,110.5901,19000.0
2022-12-27 15:10:00,117.74,117.74,117.58,117.63,12922.0,110.5901,110.5901,110.4398,110.4868,12922.0
2022-12-27 15:15:00,117.61,117.64,117.52,117.62,10066.0,110.468,110.4962,110.3835,110.4774,10066.0
2022-12-27 15:20:00,117.62,117.65,117.49,117.53,10431.0,110.4774,110.5056,110.3553,110.3929,10431.0
2022-12-27 15:25:00,117.54,117.81,117.48,117.71,13526.0,110.4023,110.6559,110.3459,110.5619,13526.0
2022-12-27 15:30:00,117.78,117.96,117.69,117.7,14674.0,110.6277,110.7968,110.5432,110.5526,14674.0
2022-12-27 15:35:00,117.7,117.7,117.38,117.58,14647.0,110.5526,110.5526,110.252,110.4398,14647.0
2022-12-27 15:40:00,117.61,118.01,117.56,117.89,29941.0,110.468,110.8437,110.4211,110.731,29941.0
2022-12-27 15:45:00,117.88,117.97,117.71,117.83,30519.0,110.7216,110.8062,110.5619,110.6747,30519.0
2022-12-27 15:50:00,117.8,118.16,117.77,118.13,75318.0,110.6465,110.9846,110.6183,110.9564,75318.0
2022-12-27 15:55:00,118.12,118.3,117.96,118.25,132036.0,110.947,111.1161,110.7968,111.0692,132036.0
2022-12-28 09:30:00,118.38,119.84,117.34,118.83,59605.0,111.1913,112.5626,110.2144,111.6139,59605.0
2022-12-28 09:35:00,119.03,119.59,118.31,118.47,8719.0,111.8018,112.3278,111.1255,111.2758,8719.0
2022-12-28 09:40:00,118.68,118.99,118.6,118.71,3587.0,111.473,111.7642,111.3979,111.5012,3587.0
2022-12-28 09:45:00,118.77,118.78,118.42,118.43,2200.0,111.5576,111.567,111.2288,111.2382,2200.0
2022-12-28 09:50:00,118.21,118.21,117.84,118.1,5256.0,111.0316,111.0316,110.684,110.9283,5256.0
2022-12-28 09:55:00,118.2,118.44,118.11,118.23,6224.0,111.0222,111.2476,110.9377,111.0504,6224.0
2022-12-28 10:00:00,118.0,118.22,117.88,118.07,5675.0,110.8343,111.041,110.7216,110.9001,5675.0
2022-12-28 10:05:00,117.89,118.36,117.88,117.96,5835.0,110.731,111.1725,110.7216,110.7968,5835.0
2022-12-28 10:10:00,117.61,117.95,117.61,117.77,9640.0,110.468,110.7874,110.468,110.6183,9640.0
2022-12-28 10:15:00,117.68,117.95,117.25,117.42,24687.0,110.5338,110.7874,110.1299,110.2896,24687.0
2022-12-28 10:20:00,117.44,117.63,117.16,117.53,16723.0,110.3083,110.4868,110.0453,110.3929,16723.0
2022-12-28 10:25:00,117.43,117.46,116.92,117.0,18443.0,110.2989,110.3271,109.8199,109.8951,18443.0
2022-12-28 10:30:00,117.07,117.33,116.82,117.05,14023.0,109.9608,110.205,109.726,109.942,14023.0
2022-12-28 10:35:00,117.08,117.08,116.9,117.01,3364.0,109.9702,109.9702,109.8011,109.9045,3364.0
2022-12-28 10:40:00,117.07,117.19,116.84,116.84,10891.0,109.9608,110.0735,109.7448,109.7448,10891.0
2022-12-28 10:45:00,116.74,116.81,116.33,116.53,8393.0,109.6508,109.7166,109.2657,109.4536,8393.0
2022-12-28 10:50:00,116.56,116.56,116.09,116.11,14181.0,109.4818,109.4818,109.0403,109.0591,14181.0
2022-12-28 10:55:00,116.19,116.2,115.79,115.79,8650.0,109.1342,109.1436,108.7585,108.7585,8650.0
2022-12-28 11:00:00,115.77,116.09,115.76,116.09,14876.0,108.7398,109.0403,108.7304,109.0403,14876.0
2022-12-28 11:05:00,116.02,116.28,115.99,116.27,18030.0,108.9746,109.2188,108.9464,109.2094,18030.0
2022-12-28 11:10:00,116.15,116.33,115.8,115.95,14778.0,109.0967,109.2657,108.7679,108.9088,14778.0
2022-12-28 11:15:00,115.89,116.06,115.63,116.0,13282.0,108.8525,109.0121,108.6083,108.9558,13282.0
2022-12-28 11:20:00,116.05,116.05,115.88,115.93,4746.0,109.0027,109.0027,108.8431,108.89,4746.0
2022-12-28 11:25:00,115.98,116.14,115.93,115.94,10330.0,108.937,109.0873,108.89,108.8994,10330.0
2022-12-28 11:30:00,115.92,116.12,115.89,116.07,8296.0,108.8806,109.0685,108.8525,109.0215,8296.0
2022-12-28 11:35:00,116.03,116.03,115.85,115.94,10408.0,108.984,108.984,108.8149,108.8994,10408.0
2022-12-28 11:40:00,115.94,116.04,115.7,115.76,7276.0,108.8994,108.9934,108.674,108.7304,7276.0
2022-12-28 11:45:00,115.81,115.85,115.45,115.48,6013.0,108.7773,108.8149,108.4392,108.4674,6013.0
2022-12-28 11:50:00,115.45,115.68,115.37,115.49,8042.0,108.4392,108.6552,108.364,108.4768,8042.0
2022-12-28 11:55:00,115.47,115.47,115.03,115.03,5497.0,108.458,108.458,108.0447,108.0447,5497.0
2022-12-28 12:00:00,115.0,115.19,114.85,114.87,13554.0,108.0165,108.195,107.8756,107.8944,13554.0
2022-12-28 12:05:00,114.87,115.16,114.75,115.16,23108.0,107.8944,108.1668,107.7817,108.1668,23108.0
2022-12-28 12:10:00,115.21,115.38,115.09,115.14,12261.0,108.2138,108.3734,108.101,108.148,12261.0
2022-12-28 12:15:00,115.03,115.04,114.6,114.7,17887.0,108.0447,108.0541,107.6408,107.7347,17887.0
2022-12-28 12:20:00,114.79,115.11,114.74,115.11,6525.0,107.8193,108.1198,107.7723,108.1198,6525.0
2022-12-28 12:25:00,115.08,115.25,115.0,115.25,8504.0,108.0917,108.2513,108.0165,108.2513,8504.0
2022-12-28 12:30:00,115.2,115.38,115.2,115.3,7153.0,108.2044,108.3734,108.2044,108.2983,7153.0
2022-12-28 12:35:00,115.37,115.44,115.23,115.34,6226.0,108.364,108.4298,108.2325,108.3359,6226.0
2022-12-28 12:40:00,115.38,115.39,115.11,115.15,5901.0,108.3734,108.3828,108.1198,108.1574,5901.0
2022-12-28 12:45:00,115.15,115.55,115.14,115.55,5639.0,108.1574,108.5331,108.148,108.5331,5639.0
2022-12-28 12:50:00,115.6,115.62,115.49,115.62,2700.0,108.5801,108.5989,108.4768,108.5989,2700.0
2022-12-28 12:55:00,115.62,115.96,115.62,115.81,6140.0,108.5989,108.9182,108.5989,108.7773,6140.0
2022-12-28 13:00:00,115.84,116.12,115.78,116.04,6530.0,108.8055,109.0685,108.7491,108.9934,6530.0
2022-12-28 13:05:00,116.04,116.04,115.83,115.83,5340.0,108.9934,108.9934,108.7961,108.7961,5340.0
2022-12-28 13:10:00,115.84,115.95,115.74,115.75,6500.0,108.8055,108.9088,108.7116,108.721,6500.0
2022-12-28 13:15:00,115.69,115.71,115.53,115.66,4988.0,108.6646,108.6834,108.5143,108.6364,4988.0
2022-12-28 13:20:00,115.63,115.78,115.63,115.75,5511.0,108.6083,108.7491,108.6083,108.721,5511.0
2022-12-28 13:25:00,115.77,115.77,115.55,115.68,8023.0,108.7398,108.7398,108.5331,108.6552,8023.0
2022-12-28 13:30:00,115.66,115.66,115.33,115.37,4211.0,108.6364,108.6364,108.3265,108.364,4211.0
2022-12-28 13:35:00,115.43,115.55,115.41,115.52,6249.0,108.4204,108.5331,108.4016,108.5049,6249.0
2022-12-28 13:40:00,115.55,115.82,115.54,115.54,6132.0,108.5331,108.7867,108.5237,108.5237,6132.0
2022-12-28 13:45:00,115.56,115.7,115.51,115.55,3834.0,108.5425,108.674,108.4955,108.5331,3834.0
2022-12-28 13:50:00,115.6,115.6,115.39,115.56,3425.0,108.5801,108.5801,108.3828,108.5425,3425.0
2022-12-28 13:55:00,115.53,115.59,115.46,115.52,5460.0,108.5143,108.5707,108.4486,108.5049,5460.0
2022-12-28 14:00:00,115.48,115.73,115.48,115.7,4114.0,108.4674,108.7022,108.4674,108.674,4114.0
2022-12-28 14:05:00,115.69,115.76,115.64,115.69,6019.0,108.6646,108.7304,108.6176,108.6646,6019.0
2022-12-28 14:10:00,115.65,115.68,115.45,115.59,3724.0,108.627,108.6552,108.4392,108.5707,3724.0
2022-12-28 14:15:00,115.52,115.55,115.3,115.3,4572.0,108.5049,108.5331,108.2983,108.2983,4572.0
2022-12-28 14:20:00,115.33,115.35,115.08,115.24,5934.0,108.3265,108.3453,108.0917,108.2419,5934.0
2022-12-28 14:25:00,115.24,115.29,115.03,115.03,4219.0,108.2419,108.2889,108.0447,108.0447,4219.0
2022-12-28 14:30:00,115.03,115.08,114.8,114.8,5001.0,108.0447,108.0917,107.8287,107.8287,5001.0
2022-12-28 14:35:00,114.81,114.83,114.71,114.82,3070.0,107.838,107.8568,107.7441,107.8474,3070.0
2022-12-28 14:40:00,114.87,115.15,114.8,115.15,5308.0,107.8944,108.1574,107.8287,108.1574,5308.0
2022-12-28 14:45:00,115.16,115.24,115.02,115.02,4835.0,108.1668,108.2419,108.0353,108.0353,4835.0
2022-12-28 14:50:00,114.97,115.14,114.93,115.14,4385.0,107.9883,108.148,107.9508,108.148,4385.0
2022-12-28 14:55:00,115.07,115.08,114.9,114.95,6744.0,108.0823,108.0917,107.9226,107.9695,6744.0
2022-12-28 15:00:00,114.93,114.93,114.54,114.54,6679.0,107.9508,107.9508,107.5844,107.5844,6679.0
2022-12-28 15:05:00,114.51,114.7,114.47,114.47,7100.0,107.5563,107.7347,107.5187,107.5187,7100.0
2022-12-28 15:10:00,114.51,114.59,114.45,114.46,6171.0,107.5563,107.6314,107.4999,107.5093,6171.0
2022-12-28 15:15:00,114.43,114.72,114.43,114.47,9676.0,107.4811,107.7535,107.4811,107.5187,9676.0
2022-12-28 15:20:00,114.44,114.44,113.99,114.06,7025.0,107.4905,107.4905,107.0678,107.1336,7025.0
2022-12-28 15:25:00,114.04,114.16,113.91,113.97,17887.0,107.1148,107.2275,106.9927,107.0491,17887.0
2022-12-28 15:30:00,114.01,114.23,113.96,114.19,12098.0,107.0866,107.2933,107.0397,107.2557,12098.0
2022-12-28 15:35:00,114.24,114.61,114.2,114.45,21376.0,107.3027,107.6502,107.2651,107.4999,21376.0
2022-12-28 15:40:00,114.47,114.68,114.46,114.65,15459.0,107.5187,107.7159,107.5093,107.6878,15459.0
2022-12-28 15:45:00,114.63,114.81,114.59,114.75,25902.0,107.669,107.838,107.6314,107.7817,25902.0
2022-12-28 15:50:00,114.74,115.02,114.67,114.88,49590.0,107.7723,108.0353,107.7065,107.9038,49590.0
2022-12-28 15:55:00,114.87,115.07,114.86,114.94,75016.0,107.8944,108.0823,107.885,107.9602,75016.0
2022-12-29 09:30:00,115.84,116.19,115.69,115.78,8080.0,108.8055,109.1342,108.6646,108.7491,8080.0
2022-12-29 09:35:00,115.8,115.95,115.52,115.56,3810.0,108.7679,108.9088,108.5049,108.5425,3810.0
2022-12-29 09:40:00,115.63,115.81,115.61,115.81,700.0,108.6083,108.7773,108.5895,108.7773,700.0
2022-12-29 09:45:00,115.75,115.9,115.67,115.67,700.0,108.721,108.8619,108.6458,108.6458,700.0
2022-12-29 09:50:00,115.77,115.99,115.35,115.9,11059.0,108.7398,108.9464,108.3453,108.8619,11059.0
2022-12-29 09:55:00,115.9,116.5,115.69,116.38,4191.0,108.8619,109.4254,108.6646,109.3127,4191.0
2022-12-29 10:00:00,116.49,116.49,116.12,116.25,6386.0,109.416,109.416,109.0685,109.1906,6386.0
2022-12-29 10:05:00,116.4,116.7,116.4,116.58,7223.0,109.3315,109.6133,109.3315,109.5006,7223.0
2022-12-29 10:10:00,116.7,117.0,116.58,117.0,6741.0,109.6133,109.8951,109.5006,109.8951,6741.0
2022-12-29 10:15:00,117.0,117.19,116.91,117.13,8841.0,109.8951,110.0735,109.8105,110.0172,8841.0
2022-12-29 10:20:00,117.06,117.2,117.0,117.06,5287.0,109.9514,110.0829,109.8951,109.9514,5287.0
2022-12-29 10:25:00,117.06,117.14,116.95,117.04,4790.0,109.9514,110.0266,109.8481,109.9326,4790.0
2022-12-29 10:30:00,117.13,117.2,117.02,117.19,8325.0,110.0172,110.0829,109.9138,110.0735,8325.0
2022-12-29 10:35:00,117.2,117.5,117.2,117.48,5934.0,110.0829,110.3647,110.0829,110.3459,5934.0
2022-12-29 10:40:00,117.46,117.7,117.38,117.42,7639.0,110.3271,110.5526,110.252,110.2896,7639.0
2022-12-29 10:45:00,117.39,117.56,117.32,117.45,8913.0,110.2614,110.4211,110.1956,110.3177,8913.0
2022-12-29 10:50:00,117.56,117.56,117.23,117.35,3300.0,110.4211,110.4211,110.1111,110.2238,3300.0
2022-12-29 10:55:00,117.25,117.57,117.25,117.45,2075.0,110.1299,110.4304,110.1299,110.3177,2075.0
2022-12-29 11:00:00,117.48,117.57,117.37,117.37,2496.0,110.3459,110.4304,110.2426,110.2426,2496.0
2022-12-29 11:05:00,117.45,117.48,117.06,117.2,2050.0,110.3177,110.3459,109.9514,110.0829,2050.0
2022-12-29 11:10:00,117.16,117.16,116.81,116.82,1210.0,110.0453,110.0453,109.7166,109.726,1210.0
2022-12-29 11:15:00,116.78,117.04,116.78,116.92,1200.0,109.6884,109.9326,109.6884,109.8199,1200.0
2022-12-29 11:20:00,116.96,117.04,116.93,117.04,1800.0,109.8575,109.9326,109.8293,109.9326,1800.0
2022-12-29 11:25:00,117.02,117.24,116.98,117.22,3563.0,109.9138,110.1205,109.8763,110.1017,3563.0
2022-12-29 11:30:00,117.19,117.47,117.18,117.46,2983.0,110.0735,110.3365,110.0641,110.3271,2983.0
2022-12-29 11:35:00,117.46,117.46,117.24,117.25,4224.0,110.3271,110.3271,110.1205,110.1299,4224.0
2022-12-29 11:40:00,117.23,117.24,117.02,117.02,4150.0,110.1111,110.1205,109.9138,109.9138,4150.0
2022-12-29 11:45:00,117.08,117.15,117.03,117.15,1700.0,109.9702,110.0359,109.9232,110.0359,1700.0
2022-12-29 11:50:00,117.15,117.27,117.11,117.15,7792.0,110.0359,110.1487,109.9984,110.0359,7792.0
2022-12-29 11:55:00,117.07,117.12,117.01,117.03,1790.0,109.9608,110.0078,109.9045,109.9232,1790.0
2022-12-29 12:00:00,117.0,117.0,116.93,117.0,5300.0,109.8951,109.8951,109.8293,109.8951,5300.0
2022-12-29 12:05:00,116.93,117.04,116.89,117.02,7675.0,109.8293,109.9326,109.7917,109.9138,7675.0
2022-12-29 12:10:00,116.99,117.0,116.81,116.91,5062.0,109.8857,109.8951,109.7166,109.8105,5062.0
2022-12-29 12:15:00,116.83,117.25,116.83,117.25,17955.0,109.7354,110.1299,109.7354,110.1299,17955.0
2022-12-29 12:20:00,117.33,117.52,117.32,117.52,14552.0,110.205,110.3835,110.1956,110.3835,14552.0
2022-12-29 12:25:00,117.61,117.64,117.44,117.48,9643.0,110.468,110.4962,110.3083,110.3459,9643.0
2022-12-29 12:30:00,117.48,117.48,117.24,117.32,4451.0,110.3459,110.3459,110.1205,110.1956,4451.0
2022-12-29 12:35:00,117.27,117.37,117.25,117.36,2519.0,110.1487,110.2426,110.1299,110.2332,2519.0
2022-12-29 12:40:00,117.37,117.37,117.07,117.07,3739.0,110.2426,110.2426,109.9608,109.9608,3739.0
2022-12-29 12:45:00,117.15,117.25,117.07,117.25,2111.0,110.0359,110.1299,109.9608,110.1299,2111.0
2022-12-29 12:50:00,117.25,117.29,117.18,117.2,2093.0,110.1299,110.1674,110.0641,110.0829,2093.0
2022-12-29 12:55:00,117.21,117.34,117.21,117.31,7204.0,110.0923,110.2144,110.0923,110.1862,7204.0
2022-12-29 13:00:00,117.26,117.35,117.19,117.21,3609.0,110.1393,110.2238,110.0735,110.0923,3609.0
2022-12-29 13:05:00,117.19,117.26,117.12,117.22,2852.0,110.0735,110.1393,110.0078,110.1017,2852.0
2022-12-29 13:10:00,117.23,117.54,117.22,117.32,6876.0,110.1111,110.4023,110.1017,110.1956,6876.0
2022-12-29 13:15:00,117.31,117.47,117.26,117.4,1806.0,110.1862,110.3365,110.1393,110.2708,1806.0
2022-12-29 13:20:00,117.35,117.62,117.35,117.55,2345.0,110.2238,110.4774,110.2238,110.4117,2345.0
2022-12-29 13:25:00,117.51,117.63,117.48,117.6,3768.0,110.3741,110.4868,110.3459,110.4586,3768.0
2022-12-29 13:30:00,117.6,117.61,117.43,117.48,4544.0,110.4586,110.468,110.2989,110.3459,4544.0
2022-12-29 13:35:00,117.45,117.59,117.31,117.53,5749.0,110.3177,110.4492,110.1862,110.3929,5749.0
2022-12-29 13:40:00,117.67,117.69,117.5,117.54,5161.0,110.5244,110.5432,110.3647,110.4023,5161.0
2022-12-29 13:45:00,117.61,117.71,117.54,117.67,6628.0,110.468,110.5619,110.4023,110.5244,6628.0
2022-12-29 13:50:00,117.75,117.92,117.73,117.91,2400.0,110.5995,110.7592,110.5807,110.7498,2400.0
2022-12-29 13:55:00,117.9,117.98,117.82,117.93,3364.0,110.7404,110.8155,110.6653,110.7686,3364.0
2022-12-29 14:00:00,117.94,118.47,117.92,118.38,8392.0,110.778,111.2758,110.7592,111.1913,8392.0
2022-12-29 14:05:00,118.43,118.54,118.42,118.46,4134.0,111.2382,111.3415,111.2288,111.2664,4134.0
2022-12-29 14:10:00,118.51,118.65,118.46,118.65,2957.0,111.3134,111.4449,111.2664,111.4449,2957.0
2022-12-29 14:15:00,118.6,118.61,118.43,118.5,6929.0,111.3979,111.4073,111.2382,111.304,6929.0
2022-12-29 14:20:00,118.6,118.8,118.56,118.8,6023.0,111.3979,111.5858,111.3603,111.5858,6023.0
2022-12-29 14:25:00,118.88,118.97,118.85,118.93,8315.0,111.6609,111.7454,111.6327,111.7079,8315.0
2022-12-29 14:30:00,118.93,118.99,118.74,118.94,11320.0,111.7079,111.7642,111.5294,111.7172,11320.0
2022-12-29 14:35:00,118.9,118.98,118.83,118.89,5866.0,111.6797,111.7548,111.6139,111.6703,5866.0
2022-12-29 14:40:00,118.95,119.04,118.9,118.96,3510.0,111.7266,111.8112,111.6797,111.736,3510.0
2022-12-29 14:45:00,119.01,119.04,118.92,118.99,7373.0,111.783,111.8112,111.6985,111.7642,7373.0
2022-12-29 14:50:00,119.01,119.03,118.84,118.89,8350.0,111.783,111.8018,111.6233,111.6703,8350.0
2022-12-29 14:55:00,118.84,118.84,118.66,118.7,8780.0,111.6233,111.6233,111.4543,111.4918,8780.0
2022-12-29 15:00:00,118.69,118.9,118.62,118.78,12964.0,111.4824,111.6797,111.4167,111.567,12964.0
2022-12-29 15:05:00,118.79,118.81,118.61,118.62,10068.0,111.5764,111.5951,111.4073,111.4167,10068.0
2022-12-29 15:10:00,118.58,118.59,118.38,118.53,10223.0,111.3791,111.3885,111.1913,111.3321,10223.0
2022-12-29 15:15:00,118.53,118.59,118.45,118.54,16289.0,111.3321,111.3885,111.257,111.3415,16289.0
2022-12-29 15:20:00,118.54,118.68,118.5,118.57,9908.0,111.3415,111.473,111.304,111.3697,9908.0
2022-12-29 15:25:00,118.57,118.59,118.18,118.25,11986.0,111.3697,111.3885,111.0034,111.0692,11986.0
2022-12-29 15:30:00,118.25,118.44,118.23,118.42,8267.0,111.0692,111.2476,111.0504,111.2288,8267.0
2022-12-29 15:35:00,118.38,118.45,118.3,118.35,7550.0,111.1913,111.257,111.1161,111.1631,7550.0
2022-12-29 15:40:00,118.34,118.35,118.24,118.29,8965.0,111.1537,111.1631,111.0598,111.1067,8965.0
2022-12-29 15:45:00,118.25,118.36,118.16,118.21,21796.0,111.0692,111.1725,110.9846,111.0316,21796.0
2022-12-29 15:50:00,118.24,118.49,118.19,118.2,30636.0,111.0598,111.2946,111.0128,111.0222,30636.0
2022-12-29 15:55:00,118.23,118.47,118.15,118.42,54035.0,111.0504,111.2758,110.9752,111.2288,54035.0
2022-12-30 09:30:00,118.33,118.82,116.92,118.14,19113.0,111.1443,111.6045,109.8199,110.9658,19113.0
2022-12-30 09:35:00,118.43,118.67,118.01,118.14,5165.0,111.2382,111.4636,110.8437,110.9658,5165.0
2022-12-30 09:40:00,117.94,118.56,117.7,118.56,5665.0,110.778,111.3603,110.5526,111.3603,5665.0
2022-12-30 09:45:00,118.53,118.53,117.92,118.15,10403.0,111.3321,111.3321,110.7592,110.9752,10403.0
2022-12-30 09:50:00,118.2,118.81,118.2,118.61,3754.0,111.0222,111.5951,111.0222,111.4073,3754.0
2022-12-30 09:55:00,118.72,119.39,118.62,119.39,4987.0,111.5106,112.1399,111.4167,112.1399,4987.0
2022-12-30 10:00:00,119.31,119.74,119.22,119.74,13911.0,112.0648,112.4687,111.9802,112.4687,13911.0
2022-12-30 10:05:00,119.64,120.14,119.6,120.09,12784.0,112.3747,112.8444,112.3372,112.7974,12784.0
2022-12-30 10:10:00,120.12,120.43,120.12,120.25,9191.0,112.8256,113.1168,112.8256,112.9477,9191.0
2022-12-30 10:15:00,120.3,120.43,120.3,120.37,8535.0,112.9947,113.1168,112.9947,113.0604,8535.0
2022-12-30 10:20:00,120.37,120.58,120.28,120.38,16304.0,113.0604,113.2577,112.9759,113.0698,16304.0
2022-12-30 10:25:00,120.41,120.43,119.87,120.21,21864.0,113.098,113.1168,112.5908,112.9101,21864.0
2022-12-30 10:30:00,120.27,120.4,120.11,120.39,14367.0,112.9665,113.0886,112.8162,113.0792,14367.0
2022-12-30 10:35:00,120.38,120.49,120.21,120.22,10002.0,113.0698,113.1731,112.9101,112.9195,10002.0
2022-12-30 10:40:00,120.33,120.33,120.06,120.29,4702.0,113.0228,113.0228,112.7692,112.9853,4702.0
2022-12-30 10:45:00,120.33,120.5,120.26,120.39,7833.0,113.0228,113.1825,112.9571,113.0792,7833.0
2022-12-30 10:50:00,120.4,120.4,120.2,120.23,4464.0,113.0886,113.0886,112.9007,112.9289,4464.0
2022-12-30 10:55:00,120.15,120.34,120.11,120.33,4387.0,112.8538,113.0322,112.8162,113.0228,4387.0
2022-12-30 11:00:00,120.2,120.49,120.18,120.49,6146.0,112.9007,113.1731,112.8819,113.1731,6146.0
2022-12-30 11:05:00,120.5,120.51,120.3,120.39,6270.0,113.1825,113.1919,112.9947,113.0792,6270.0
2022-12-30 11:10:00,120.44,120.46,120.26,120.29,10059.0,113.1262,113.1449,112.9571,112.9853,10059.0
2022-12-30 11:15:00,120.29,120.29,119.87,119.92,7020.0,112.9853,112.9853,112.5908,112.6377,7020.0
2022-12-30 11:20:00,119.93,119.99,119.45,119.51,10121.0,112.6471,112.7035,112.1963,112.2526,10121.0
2022-12-30 11:25:00,119.53,119.62,119.36,119.52,7102.0,112.2714,112.356,112.1117,112.262,7102.0
2022-12-30 11:30:00,119.47,119.89,119.19,119.89,15707.0,112.2151,112.6096,111.9521,112.6096,15707.0
2022-12-30 11:35:00,119.85,120.12,119.82,120.12,5373.0,112.572,112.8256,112.5438,112.8256,5373.0
2022-12-30 11:40:00,120.12,120.19,119.91,119.97,4552.0,112.8256,112.8913,112.6283,112.6847,4552.0
2022-12-30 11:45:00,119.98,120.04,119.78,120.0,4020.0,112.6941,112.7505,112.5062,112.7129,4020.0
2022-12-30 11:50:00,120.0,120.06,119.91,120.01,5954.0,112.7129,112.7692,112.6283,112.7223,5954.0
2022-12-30 11:55:00,120.05,120.05,119.84,119.93,6139.0,112.7598,112.7598,112.5626,112.6471,6139.0
2022-12-30 12:00:00,119.96,119.96,119.8,119.9,3595.0,112.6753,112.6753,112.525,112.619,3595.0
2022-12-30 12:05:00,119.94,120.16,119.91,120.09,8600.0,112.6565,112.8632,112.6283,112.7974,8600.0
2022-12-30 12:10:00,120.09,120.13,119.88,119.93,5993.0,112.7974,112.835,112.6002,112.6471,5993.0
2022-12-30 12:15:00,119.95,120.1,119.93,120.06,3456.0,112.6659,112.8068,112.6471,112.7692,3456.0
2022-12-30 12:20:00,120.05,120.33,120.03,120.33,4564.0,112.7598,113.0228,112.7411,113.0228,4564.0
2022-12-30 12:25:00,120.33,120.46,120.21,120.39,8476.0,113.0228,113.1449,112.9101,113.0792,8476.0
2022-12-30 12:30:00,120.41,120.46,120.24,120.34,7199.0,113.098,113.1449,112.9383,113.0322,7199.0
2022-12-30 12:35:00,120.38,120.46,120.36,120.37,3360.0,113.0698,113.1449,113.051,113.0604,3360.0
2022-12-30 12:40:00,120.34,120.41,120.26,120.32,5580.0,113.0322,113.098,112.9571,113.0134,5580.0
2022-12-30 12:45:00,120.38,120.43,120.23,120.26,4667.0,113.0698,113.1168,112.9289,112.9571,4667.0
2022-12-30 12:50:00,120.3,120.3,120.07,120.07,3615.0,112.9947,112.9947,112.7786,112.7786,3615.0
2022-12-30 12:55:00,120.01,120.31,120.01,120.31,5059.0,112.7223,113.0041,112.7223,113.0041,5059.0
2022-12-30 13:00:00,120.22,120.22,119.95,119.95,5036.0,112.9195,112.9195,112.6659,112.6659,5036.0
2022-12-30 13:05:00,119.92,119.98,119.78,119.78,4322.0,112.6377,112.6941,112.5062,112.5062,4322.0
2022-12-30 13:10:00,119.83,119.84,119.69,119.83,3249.0,112.5532,112.5626,112.4217,112.5532,3249.0
2022-12-30 13:15:00,119.88,119.88,119.73,119.75,3420.0,112.6002,112.6002,112.4593,112.4781,3420.0
2022-12-30 13:20:00,119.78,119.78,119.51,119.73,3805.0,112.5062,112.5062,112.2526,112.4593,3805.0
2022-12-30 13:25:00,119.56,119.58,119.21,119.56,4129.0,112.2996,112.3184,111.9709,112.2996,4129.0
2022-12-30 13:30:00,119.53,119.67,119.37,119.67,8721.0,112.2714,112.4029,112.1211,112.4029,8721.0
2022-12-30 13:35:00,119.69,119.73,119.43,119.46,8229.0,112.4217,112.4593,112.1775,112.2057,8229.0
2022-12-30 13:40:00,119.5,119.55,119.29,119.38,10380.0,112.2432,112.2902,112.046,112.1305,10380.0
2022-12-30 13:45:00,119.36,119.5,119.33,119.5,2100.0,112.1117,112.2432,112.0836,112.2432,2100.0
2022-12-30 13:50:00,119.56,119.68,119.48,119.68,3007.0,112.2996,112.4123,112.2245,112.4123,3007.0
2022-12-30 13:55:00,119.74,119.78,119.59,119.75,3995.0,112.4687,112.5062,112.3278,112.4781,3995.0
2022-12-30 14:00:00,119.82,119.84,119.66,119.69,3938.0,112.5438,112.5626,112.3935,112.4217,3938.0
2022-12-30 14:05:00,119.6,119.64,119.38,119.38,4763.0,112.3372,112.3747,112.1305,112.1305,4763.0
2022-12-30 14:10:00,119.32,119.4,119.26,119.35,5462.0,112.0742,112.1493,112.0178,112.1024,5462.0
2022-12-30 14:15:00,119.31,119.32,119.23,119.31,2314.0,112.0648,112.0742,111.9896,112.0648,2314.0
2022-12-30 14:20:00,119.35,119.55,119.26,119.47,4590.0,112.1024,112.2902,112.0178,112.2151,4590.0
2022-12-30 14:25:00,119.48,119.55,119.39,119.5,3700.0,112.2245,112.2902,112.1399,112.2432,3700.0
2022-12-30 14:30:00,119.53,119.54,119.46,119.5,1400.0,112.2714,112.2808,112.2057,112.2432,1400.0
2022-12-30 14:35:00,119.5,119.61,119.43,119.57,6810.0,112.2432,112.3466,112.1775,112.309,6810.0
2022-12-30 14:40:00,119.55,119.62,119.48,119.51,3890.0,112.2902,112.356,112.2245,112.2526,3890.0
2022-12-30 14:45:00,119.52,119.52,119.18,119.18,2463.0,112.262,112.262,111.9427,111.9427,2463.0
2022-12-30 14:50:00,119.19,119.32,119.15,119.26,2980.0,111.9521,112.0742,111.9145,112.0178,2980.0
2022-12-30 14:55:00,119.23,119.33,119.09,119.25,5961.0,111.9896,112.0836,111.8581,112.0084,5961.0
2022-12-30 15:00:00,119.26,119.34,119.19,119.3,4814.0,112.0178,112.093,111.9521,112.0554,4814.0
2022-12-30 15:05:00,119.3,119.37,119.21,119.26,6057.0,112.0554,112.1211,111.9709,112.0178,6057.0
2022-12-30 15:10:00,119.23,119.45,119.22,119.37,4401.0,111.9896,112.1963,111.9802,112.1211,4401.0
2022-12-30 15:15:00,119.4,119.53,119.22,119.22,7823.0,112.1493,112.2714,111.9802,111.9802,7823.0
2022-12-30 15:20:00,119.25,119.32,119.18,119.28,3733.0,112.0084,112.0742,111.9427,112.0366,3733.0
2022-12-30 15:25:00,119.26,119.31,119.2,119.2,5489.0,112.0178,112.0648,111.9615,111.9615,5489.0
2022-12-30 15:30:00,119.18,119.48,119.16,119.48,9849.0,111.9427,112.2245,111.9239,112.2245,9849.0
2022-12-30 15:35:00,119.47,119.55,119.38,119.5,7652.0,112.2151,112.2902,112.1305,112.2432,7652.0
2022-12-30 15:40:00,119.5,119.52,119.17,119.2,13041.0,112.2432,112.262,111.9333,111.9615,13041.0
2022-12-30 15:45:00,119.23,119.57,119.22,119.56,19575.0,111.9896,112.309,111.9802,112.2996,19575.0
2022-12-30 15:50:00,119.53,120.45,119.53,120.45,45962.0,112.2714,113.1356,112.2714,113.1356,45962.0
2022-12-30 15:55:00,120.4,120.4,120.1,120.33,77755.0,113.0886,113.0886,112.8068,113.0228,77755.0
2023-01-03 09:30:00,120.59,121.71,120.11,121.57,25377.0,113.2671,114.319,112.8162,114.1875,25377.0
2023-01-03 09:35:00,121.8,121.92,120.89,121.39,38059.0,114.4036,114.5163,113.5488,114.0185,38059.0
2023-01-03 09:40:00,121.43,122.63,121.13,122.53,41172.0,114.056,115.1832,113.7743,115.0892,41172.0
2023-01-03 09:45:00,122.72,122.72,121.76,122.37,31867.0,115.2677,115.2677,114.366,114.939,31867.0
2023-01-03 09:50:00,122.29,122.69,121.19,121.78,21280.0,114.8638,115.2395,113.8306,114.3848,21280.0
2023-01-03 09:55:00,121.7,121.7,120.73,121.45,12917.0,114.3096,114.3096,113.3986,114.0748,12917.0
2023-01-03 10:00:00,121.29,121.77,121.2,121.65,12672.0,113.9245,114.3754,113.84,114.2627,12672.0
2023-01-03 10:05:00,121.6,121.99,121.41,121.99,5481.0,114.2157,114.582,114.0373,114.582,5481.0
2023-01-03 10:10:00,121.93,122.31,121.85,122.22,9969.0,114.5257,114.8826,114.4505,114.7981,9969.0
2023-01-03 10:15:00,122.21,122.83,122.2,122.4,30424.0,114.7887,115.371,114.7793,114.9671,30424.0
2023-01-03 10:20:00,122.46,122.8,122.46,122.76,26701.0,115.0235,115.3428,115.0235,115.3053,26701.0
2023-01-03 10:25:00,122.76,123.25,122.62,123.17,25419.0,115.3053,115.7655,115.1738,115.6904,25419.0
2023-01-03 10:30:00,123.14,123.17,122.67,123.09,25965.0,115.6622,115.6904,115.2207,115.6152,25965.0
2023-01-03 10:35:00,123.05,123.2,122.59,122.87,30581.0,115.5777,115.7186,115.1456,115.4086,30581.0
2023-01-03 10:40:00,122.84,122.92,122.33,122.33,10534.0,115.3804,115.4556,114.9014,114.9014,10534.0
2023-01-03 10:45:00,122.34,122.61,121.86,121.86,10368.0,114.9108,115.1644,114.4599,114.4599,10368.0
2023-01-03 10:50:00,121.85,122.17,121.73,121.85,32596.0,114.4505,114.7511,114.3378,114.4505,32596.0
2023-01-03 10:55:00,121.75,122.49,121.68,122.34,23998.0,114.3566,115.0517,114.2909,114.9108,23998.0
2023-01-03 11:00:00,122.4,122.48,122.03,122.08,10660.0,114.9671,115.0423,114.6196,114.6666,10660.0
2023-01-03 11:05:00,122.02,122.02,121.71,121.71,8357.0,114.6102,114.6102,114.319,114.319,8357.0
2023-01-03 11:10:00,121.73,121.93,121.42,121.42,11551.0,114.3378,114.5257,114.0466,114.0466,11551.0
2023-01-03 11:15:00,121.46,121.65,121.29,121.45,6999.0,114.0842,114.2627,113.9245,114.0748,6999.0
2023-01-03 11:20:00,121.44,121.44,121.18,121.35,5353.0,114.0654,114.0654,113.8212,113.9809,5353.0
2023-01-03 11:25:00,121.3,121.3,120.96,121.15,9955.0,113.9339,113.9339,113.6146,113.793,9955.0
2023-01-03 11:30:00,121.09,121.49,120.98,121.2,22487.0,113.7367,114.1124,113.6334,113.84,22487.0
2023-01-03 11:35:00,121.11,121.26,120.81,120.89,22109.0,113.7555,113.8964,113.4737,113.5488,22109.0
2023-01-03 11:40:00,120.79,120.8,120.3,120.35,9318.0,113.4549,113.4643,112.9947,113.0416,9318.0
2023-01-03 11:45:00,120.3,120.6,120.16,120.48,22669.0,112.9947,113.2764,112.8632,113.1637,22669.0
2023-01-03 11:50:00,120.39,120.62,120.25,120.33,8864.0,113.0792,113.2952,112.9477,113.0228,8864.0
2023-01-03 11:55:00,120.16,120.38,119.91,120.28,15843.0,112.8632,113.0698,112.6283,112.9759,15843.0
2023-01-03 12:00:00,120.19,120.28,120.11,120.19,4271.0,112.8913,112.9759,112.8162,112.8913,4271.0
2023-01-03 12:05:00,120.07,120.18,119.94,120.02,5226.0,112.7786,112.8819,112.6565,112.7317,5226.0
2023-01-03 12:10:00,119.93,119.94,119.73,119.81,7127.0,112.6471,112.6565,112.4593,112.5344,7127.0
2023-01-03 12:15:00,119.74,119.74,119.24,119.32,4697.0,112.4687,112.4687,111.999,112.0742,4697.0
2023-01-03 12:20:00,119.35,119.54,119.26,119.54,11418.0,112.1024,112.2808,112.0178,112.2808,11418.0
2023-01-03 12:25:00,119.48,119.87,119.48,119.8,7055.0,112.2245,112.5908,112.2245,112.525,7055.0
2023-01-03 12:30:00,119.81,120.04,119.78,119.97,7375.0,112.5344,112.7505,112.5062,112.6847,7375.0
2023-01-03 12:35:00,119.97,120.07,119.78,119.78,4341.0,112.6847,112.7786,112.5062,112.5062,4341.0
2023-01-03 12:40:00,119.73,119.79,119.4,119.4,4606.0,112.4593,112.5156,112.1493,112.1493,4606.0
2023-01-03 12:45:00,119.28,119.34,118.94,119.32,24195.0,112.0366,112.093,111.7172,112.0742,24195.0
2023-01-03 12:50:00,119.26,119.34,119.09,119.09,7192.0,112.0178,112.093,111.8581,111.8581,7192.0
2023-01-03 12:55:00,119.2,119.34,119.04,119.17,11202.0,111.9615,112.093,111.8112,111.9333,11202.0
2023-01-03 13:00:00,119.15,119.15,118.85,118.88,7818.0,111.9145,111.9145,111.6327,111.6609,7818.0
2023-01-03 13:05:00,118.82,118.97,118.71,118.97,5905.0,111.6045,111.7454,111.5012,111.7454,5905.0
2023-01-03 13:10:00,118.98,119.36,118.98,119.13,4368.0,111.7548,112.1117,111.7548,111.8957,4368.0
2023-01-03 13:15:00,119.12,119.34,119.04,119.34,4147.0,111.8863,112.093,111.8112,112.093,4147.0
2023-01-03 13:20:00,119.37,119.6,119.15,119.38,7496.0,112.1211,112.3372,111.9145,112.1305,7496.0
2023-01-03 13:25:00,119.47,119.74,119.44,119.65,2816.0,112.2151,112.4687,112.1869,112.3841,2816.0
2023-01-03 13:30:00,119.67,119.67,119.42,119.54,658.0,112.4029,112.4029,112.1681,112.2808,658.0
2023-01-03 13:35:00,119.44,119.52,118.91,118.91,10682.0,112.1869,112.262,111.6891,111.6891,10682.0
2023-01-03 13:40:00,119.02,119.18,118.96,119.11,6002.0,111.7924,111.9427,111.736,111.8769,6002.0
2023-01-03 13:45:00,119.06,119.06,118.73,118.79,2714.0,111.83,111.83,111.52,111.5764,2714.0
2023-01-03 13:50:00,118.8,118.96,118.76,118.91,4579.0,111.5858,111.736,111.5482,111.6891,4579.0
2023-01-03 13:55:00,118.86,119.06,118.73,118.73,3811.0,111.6421,111.83,111.52,111.52,3811.0
2023-01-03 14:00:00,118.72,118.81,118.6,118.65,4475.0,111.5106,111.5951,111.3979,111.4449,4475.0
2023-01-03 14:05:00,118.65,119.05,118.6,118.93,8930.0,111.4449,111.8206,111.3979,111.7079,8930.0
2023-01-03 14:10:00,118.91,118.98,118.64,118.9,6855.0,111.6891,111.7548,111.4355,111.6797,6855.0
2023-01-03 14:15:00,118.91,119.03,118.84,118.94,5456.0,111.6891,111.8018,111.6233,111.7172,5456.0
2023-01-03 14:20:00,118.94,119.35,118.94,119.15,6759.0,111.7172,112.1024,111.7172,111.9145,6759.0
2023-01-03 14:25:00,119.15,119.21,118.96,119.05,3633.0,111.9145,111.9709,111.736,111.8206,3633.0
2023-01-03 14:30:00,118.96,118.96,118.55,118.58,5638.0,111.736,111.736,111.3509,111.3791,5638.0
2023-01-03 14:35:00,118.64,118.7,118.55,118.64,5501.0,111.4355,111.4918,111.3509,111.4355,5501.0
2023-01-03 14:40:00,118.69,119.14,118.69,119.14,9443.0,111.4824,111.9051,111.4824,111.9051,9443.0
2023-01-03 14:45:00,119.2,119.69,119.2,119.69,5829.0,111.9615,112.4217,111.9615,112.4217,5829.0
2023-01-03 14:50:00,119.72,119.74,119.56,119.74,16230.0,112.4499,112.4687,112.2996,112.4687,16230.0
2023-01-03 14:55:00,119.75,119.85,119.57,119.69,8608.0,112.4781,112.572,112.309,112.4217,8608.0
2023-01-03 15:00:00,119.68,119.9,119.61,119.9,6791.0,112.4123,112.619,112.3466,112.619,6791.0
2023-01-03 15:05:00,119.92,120.06,119.87,120.06,6265.0,112.6377,112.7692,112.5908,112.7692,6265.0
2023-01-03 15:10:00,120.06,120.23,120.06,120.16,6155.0,112.7692,112.9289,112.7692,112.8632,6155.0
2023-01-03 15:15:00,120.16,120.4,120.12,120.17,8650.0,112.8632,113.0886,112.8256,112.8726,8650.0
2023-01-03 15:20:00,120.09,120.1,119.83,119.9,9150.0,112.7974,112.8068,112.5532,112.619,9150.0
2023-01-03 15:25:00,119.9,120.09,119.82,120.02,11765.0,112.619,112.7974,112.5438,112.7317,11765.0
2023-01-03 15:30:00,120.03,120.26,119.98,120.23,15886.0,112.7411,112.9571,112.6941,112.9289,15886.0
2023-01-03 15:35:00,120.22,120.22,119.92,119.93,7379.0,112.9195,112.9195,112.6377,112.6471,7379.0
2023-01-03 15:40:00,119.89,120.07,119.75,120.05,18146.0,112.6096,112.7786,112.4781,112.7598,18146.0
2023-01-03 15:45:00,120.06,120.17,119.9,120.15,22351.0,112.7692,112.8726,112.619,112.8538,22351.0
2023-01-03 15:50:00,120.2,120.52,120.12,120.4,31543.0,112.9007,113.2013,112.8256,113.0886,31543.0
2023-01-03 15:55:00,120.42,120.59,120.33,120.58,66131.0,113.1074,113.2671,113.0228,113.2577,66131.0
2023-01-04 09:30:00,121.26,122.34,121.26,121.62,12491.0,113.8964,114.9108,113.8964,114.2345,12491.0
2023-01-04 09:35:00,121.69,121.87,121.18,121.18,4566.0,114.3003,114.4693,113.8212,113.8212,4566.0
2023-01-04 09:40:00,121.12,121.87,121.12,121.33,2715.0,113.7649,114.4693,113.7649,113.9621,2715.0
2023-01-04 09:45:00,121.29,122.13,121.29,122.08,6037.0,113.9245,114.7135,113.9245,114.6666,6037.0
2023-01-04 09:50:00,122.22,122.49,122.02,122.31,7626.0,114.7981,115.0517,114.6102,114.8826,7626.0
2023-01-04 09:55:00,122.42,123.19,122.4,123.18,10177.0,114.9859,115.7092,114.9671,115.6998,10177.0
2023-01-04 10:00:00,122.97,123.25,122.34,122.84,18608.0,115.5025,115.7655,114.9108,115.3804,18608.0
2023-01-04 10:05:00,122.89,122.92,122.33,122.75,8522.0,115.4274,115.4556,114.9014,115.2959,8522.0
2023-01-04 10:10:00,122.84,122.94,122.5,122.66,6983.0,115.3804,115.4743,115.0611,115.2113,6983.0
2023-01-04 10:15:00,122.59,123.19,122.56,123.1,9371.0,115.1456,115.7092,115.1174,115.6246,9371.0
2023-01-04 10:20:00,123.07,123.35,123.01,123.35,12003.0,115.5965,115.8594,115.5401,115.8594,12003.0
2023-01-04 10:25:00,123.39,123.51,123.14,123.37,13409.0,115.897,116.0097,115.6622,115.8782,13409.0
2023-01-04 10:30:00,123.52,123.83,123.12,123.54,29145.0,116.0191,116.3103,115.6434,116.0379,29145.0
2023-01-04 10:35:00,123.5,123.5,122.95,122.95,7520.0,116.0003,116.0003,115.4837,115.4837,7520.0
2023-01-04 10:40:00,122.9,123.27,122.83,123.01,10566.0,115.4368,115.7843,115.371,115.5401,10566.0
2023-01-04 10:45:00,123.04,123.68,122.98,123.68,33722.0,115.5683,116.1694,115.5119,116.1694,33722.0
2023-01-04 10:50:00,123.62,124.2,123.56,123.97,32700.0,116.1131,116.6578,116.0567,116.4418,32700.0
2023-01-04 10:55:00,123.97,124.38,123.87,124.14,23849.0,116.4418,116.8269,116.3479,116.6015,23849.0
2023-01-04 11:00:00,124.08,124.24,123.95,124.07,5627.0,116.5451,116.6954,116.423,116.5357,5627.0
2023-01-04 11:05:00,124.14,124.33,124.08,124.18,8894.0,116.6015,116.7799,116.5451,116.639,8894.0
2023-01-04 11:10:00,124.3,124.38,124.11,124.13,8852.0,116.7518,116.8269,116.5733,116.5921,8852.0
2023-01-04 11:15:00,124.16,124.23,123.91,124.18,7998.0,116.6203,116.686,116.3854,116.639,7998.0
2023-01-04 11:20:00,124.13,124.13,123.83,123.84,9574.0,116.5921,116.5921,116.3103,116.3197,9574.0
2023-01-04 11:25:00,123.83,124.12,123.72,124.09,22052.0,116.3103,116.5827,116.207,116.5545,22052.0
2023-01-04 11:30:00,124.04,124.43,124.04,124.21,11159.0,116.5075,116.8739,116.5075,116.6672,11159.0
2023-01-04 11:35:00,124.25,124.49,124.25,124.49,4328.0,116.7048,116.9302,116.7048,116.9302,4328.0
2023-01-04 11:40:00,124.57,124.73,124.57,124.66,5925.0,117.0054,117.1556,117.0054,117.0899,5925.0
2023-01-04 11:45:00,124.66,124.92,124.53,124.84,6639.0,117.0899,117.3341,116.9678,117.259,6639.0
2023-01-04 11:50:00,124.89,125.06,124.75,124.84,17755.0,117.3059,117.4656,117.1744,117.259,17755.0
2023-01-04 11:55:00,124.86,124.92,124.72,124.72,10419.0,117.2778,117.3341,117.1463,117.1463,10419.0
2023-01-04 12:00:00,124.72,124.77,124.59,124.66,4214.0,117.1463,117.1932,117.0241,117.0899,4214.0
2023-01-04 12:05:00,124.63,124.63,124.45,124.52,5434.0,117.0617,117.0617,116.8926,116.9584,5434.0
2023-01-04 12:10:00,124.56,124.58,124.28,124.44,14035.0,116.996,117.0148,116.733,116.8833,14035.0
2023-01-04 12:15:00,124.46,124.48,124.31,124.37,4952.0,116.902,116.9208,116.7612,116.8175,4952.0
2023-01-04 12:20:00,124.33,124.55,124.23,124.5,9349.0,116.7799,116.9866,116.686,116.9396,9349.0
2023-01-04 12:25:00,124.48,124.49,124.38,124.42,2200.0,116.9208,116.9302,116.8269,116.8645,2200.0
2023-01-04 12:30:00,124.42,124.46,124.4,124.41,4045.0,116.8645,116.902,116.8457,116.8551,4045.0
2023-01-04 12:35:00,124.39,124.39,124.03,124.08,9461.0,116.8363,116.8363,116.4982,116.5451,9461.0
2023-01-04 12:40:00,124.0,124.05,123.84,123.95,7498.0,116.47,116.5169,116.3197,116.423,7498.0
2023-01-04 12:45:00,124.03,124.21,124.03,124.21,3535.0,116.4982,116.6672,116.4982,116.6672,3535.0
2023-01-04 12:50:00,124.21,124.29,124.03,124.29,5133.0,116.6672,116.7424,116.4982,116.7424,5133.0
2023-01-04 12:55:00,124.26,124.26,124.0,124.07,3795.0,116.7142,116.7142,116.47,116.5357,3795.0
2023-01-04 13:00:00,124.08,124.08,123.86,124.03,3380.0,116.5451,116.5451,116.3385,116.4982,3380.0
2023-01-04 13:05:00,124.03,124.24,123.97,124.2,3980.0,116.4982,116.6954,116.4418,116.6578,3980.0
2023-01-04 13:10:00,124.2,124.38,124.13,124.38,1500.0,116.6578,116.8269,116.5921,116.8269,1500.0
2023-01-04 13:15:00,124.34,124.45,124.22,124.41,5474.0,116.7893,116.8926,116.6766,116.8551,5474.0
2023-01-04 13:20:00,124.43,124.47,124.37,124.47,1963.0,116.8739,116.9114,116.8175,116.9114,1963.0
2023-01-04 13:25:00,124.47,124.47,124.38,124.4,3593.0,116.9114,116.9114,116.8269,116.8457,3593.0
2023-01-04 13:30:00,124.42,124.44,124.28,124.44,8903.0,116.8645,116.8833,116.733,116.8833,8903.0
2023-01-04 13:35:00,124.49,124.63,124.38,124.6,18479.0,116.9302,117.0617,116.8269,117.0335,18479.0
2023-01-04 13:40:00,124.55,124.86,124.48,124.78,9276.0,116.9866,117.2778,116.9208,117.2026,9276.0
2023-01-04 13:45:00,124.84,125.01,124.82,125.0,11123.0,117.259,117.4186,117.2402,117.4093,11123.0
2023-01-04 13:50:00,124.97,125.01,124.95,125.0,11654.0,117.3811,117.4186,117.3623,117.4093,11654.0
2023-01-04 13:55:00,124.97,125.04,124.63,124.63,10379.0,117.3811,117.4468,117.0617,117.0617,10379.0
2023-01-04 14:00:00,124.63,124.98,124.11,124.59,14849.0,117.0617,117.3905,116.5733,117.0241,14849.0
2023-01-04 14:05:00,124.6,124.85,124.15,124.15,12505.0,117.0335,117.2684,116.6109,116.6109,12505.0
2023-01-04 14:10:00,124.25,124.26,123.83,123.92,11507.0,116.7048,116.7142,116.3103,116.3948,11507.0
2023-01-04 14:15:00,124.03,124.38,124.03,124.22,7015.0,116.4982,116.8269,116.4982,116.6766,7015.0
2023-01-04 14:20:00,124.22,124.22,123.52,123.67,14178.0,116.6766,116.6766,116.0191,116.16,14178.0
2023-01-04 14:25:00,123.67,123.67,123.27,123.3,6247.0,116.16,116.16,115.7843,115.8125,6247.0
2023-01-04 14:30:00,123.32,123.67,123.25,123.67,9727.0,115.8313,116.16,115.7655,116.16,9727.0
2023-01-04 14:35:00,123.7,123.79,123.59,123.68,6455.0,116.1882,116.2727,116.0849,116.1694,6455.0
2023-01-04 14:40:00,123.67,123.9,123.61,123.72,10144.0,116.16,116.376,116.1037,116.207,10144.0
2023-01-04 14:45:00,123.68,123.84,123.45,123.45,9864.0,116.1694,116.3197,115.9534,115.9534,9864.0
2023-01-04 14:50:00,123.48,123.81,123.44,123.67,7868.0,115.9816,116.2915,115.944,116.16,7868.0
2023-01-04 14:55:00,123.72,123.82,123.52,123.52,4912.0,116.207,116.3009,116.0191,116.0191,4912.0
2023-01-04 15:00:00,123.56,123.68,123.51,123.59,5400.0,116.0567,116.1694,116.0097,116.0849,5400.0
2023-01-04 15:05:00,123.62,123.67,123.41,123.48,4581.0,116.1131,116.16,115.9158,115.9816,4581.0
2023-01-04 15:10:00,123.48,123.48,123.34,123.47,3504.0,115.9816,115.9816,115.8501,115.9722,3504.0
2023-01-04 15:15:00,123.54,123.57,123.28,123.33,8994.0,116.0379,116.0661,115.7937,115.8407,8994.0
2023-01-04 15:20:00,123.37,123.4,123.11,123.26,8344.0,115.8782,115.9064,115.634,115.7749,8344.0
2023-01-04 15:25:00,123.27,123.45,123.21,123.21,13357.0,115.7843,115.9534,115.7279,115.7279,13357.0
2023-01-04 15:30:00,123.21,123.24,123.03,123.03,13818.0,115.7279,115.7561,115.5589,115.5589,13818.0
2023-01-04 15:35:00,123.03,123.05,122.68,123.01,15590.0,115.5589,115.5777,115.2301,115.5401,15590.0
2023-01-04 15:40:00,122.99,123.1,122.82,123.05,18397.0,115.5213,115.6246,115.3616,115.5777,18397.0
2023-01-04 15:45:00,123.07,123.13,122.92,123.13,19552.0,115.5965,115.6528,115.4556,115.6528,19552.0
2023-01-04 15:50:00,123.14,123.47,123.13,123.43,36984.0,115.6622,115.9722,115.6528,115.9346,36984.0
2023-01-04 15:55:00,123.44,123.89,123.43,123.81,65611.0,115.944,116.3667,115.9346,116.2915,65611.0
2023-01-05 09:30:00,122.85,122.96,122.18,122.46,10066.0,115.3898,115.4931,114.7605,115.0235,10066.0
2023-01-05 09:35:00,122.63,123.19,122.3,122.4,9000.0,115.1832,115.7092,114.8732,114.9671,9000.0
2023-01-05 09:40:00,122.26,122.69,122.25,122.69,10325.0,114.8356,115.2395,114.8262,115.2395,10325.0
2023-01-05 09:45:00,122.6,123.31,122.46,122.8,35814.0,115.155,115.8219,115.0235,115.3428,35814.0
2023-01-05 09:50:00,122.79,123.02,122.47,123.01,39948.0,115.3335,115.5495,115.0329,115.5401,39948.0
2023-01-05 09:55:00,122.98,123.46,122.91,123.0,16530.0,115.5119,115.9628,115.4462,115.5307,16530.0
2023-01-05 10:00:00,123.07,123.55,122.99,123.39,4357.0,115.5965,116.0473,115.5213,115.897,4357.0
2023-01-05 10:05:00,123.39,124.11,123.29,123.95,4665.0,115.897,116.5733,115.8031,116.423,4665.0
2023-01-05 10:10:00,124.02,124.34,123.85,123.97,5772.0,116.4888,116.7893,116.3291,116.4418,5772.0
2023-01-05 10:15:00,124.09,124.09,123.54,123.73,7001.0,116.5545,116.5545,116.0379,116.2164,7001.0
2023-01-05 10:20:00,123.72,123.93,123.62,123.7,5432.0,116.207,116.4042,116.1131,116.1882,5432.0
2023-01-05 10:25:00,123.77,123.84,123.63,123.78,3614.0,116.2539,116.3197,116.1224,116.2633,3614.0
2023-01-05 10:30:00,123.78,124.02,123.76,124.0,4400.0,116.2633,116.4888,116.2446,116.47,4400.0
2023-01-05 10:35:00,123.97,124.05,123.85,123.99,4193.0,116.4418,116.5169,116.3291,116.4606,4193.0
2023-01-05 10:40:00,123.93,124.43,123.82,124.25,11995.0,116.4042,116.8739,116.3009,116.7048,11995.0
2023-01-05 10:45:00,124.25,124.25,123.67,123.89,7601.0,116.7048,116.7048,116.16,116.3667,7601.0
2023-01-05 10:50:00,123.84,123.85,123.45,123.51,12586.0,116.3197,116.3291,115.9534,116.0097,12586.0
2023-01-05 10:55:00,123.58,123.58,123.37,123.45,9026.0,116.0755,116.0755,115.8782,115.9534,9026.0
2023-01-05 11:00:00,123.45,123.45,123.21,123.22,9061.0,115.9534,115.9534,115.7279,115.7373,9061.0
2023-01-05 11:05:00,123.28,123.43,123.28,123.35,4837.0,115.7937,115.9346,115.7937,115.8594,4837.0
2023-01-05 11:10:00,123.33,123.63,123.33,123.52,6201.0,115.8407,116.1224,115.8407,116.0191,6201.0
2023-01-05 11:15:00,123.52,123.59,123.35,123.37,4544.0,116.0191,116.0849,115.8594,115.8782,4544.0
2023-01-05 11:20:00,123.37,123.52,123.21,123.46,6364.0,115.8782,116.0191,115.7279,115.9628,6364.0
2023-01-05 11:25:00,123.44,123.69,123.44,123.52,5804.0,115.944,116.1788,115.944,116.0191,5804.0
2023-01-05 11:30:00,123.52,123.98,123.48,123.9,4247.0,116.0191,116.4512,115.9816,116.376,4247.0
2023-01-05 11:35:00,123.86,123.92,123.58,123.58,8377.0,116.3385,116.3948,116.0755,116.0755,8377.0
2023-01-05 11:40:00,123.69,124.13,123.66,124.05,7661.0,116.1788,116.5921,116.1506,116.5169,7661.0
2023-01-05 11:45:00,124.09,124.13,123.9,124.06,4800.0,116.5545,116.5921,116.376,116.5263,4800.0
2023-01-05 11:50:00,124.06,124.06,123.66,123.66,4075.0,116.5263,116.5263,116.1506,116.1506,4075.0
2023-01-05 11:55:00,123.7,123.99,123.56,123.98,20665.0,116.1882,116.4606,116.0567,116.4512,20665.0
2023-01-05 12:00:00,123.99,124.04,123.78,123.8,8512.0,116.4606,116.5075,116.2633,116.2821,8512.0
2023-01-05 12:05:00,123.79,123.82,123.6,123.67,4055.0,116.2727,116.3009,116.0943,116.16,4055.0
2023-01-05 12:10:00,123.65,123.75,123.08,123.08,22998.0,116.1412,116.2352,115.6058,115.6058,22998.0
2023-01-05 12:15:00,123.15,123.15,122.87,122.93,3083.0,115.6716,115.6716,115.4086,115.465,3083.0
2023-01-05 12:20:00,122.93,123.38,122.89,123.38,5900.0,115.465,115.8876,115.4274,115.8876,5900.0
2023-01-05 12:25:00,123.38,123.62,123.38,123.58,3300.0,115.8876,116.1131,115.8876,116.0755,3300.0
2023-01-05 12:30:00,123.58,123.99,123.56,123.89,7539.0,116.0755,116.4606,116.0567,116.3667,7539.0
2023-01-05 12:35:00,123.87,123.96,123.79,123.92,5876.0,116.3479,116.4324,116.2727,116.3948,5876.0
2023-01-05 12:40:00,123.93,123.95,123.89,123.9,3999.0,116.4042,116.423,116.3667,116.376,3999.0
2023-01-05 12:45:00,123.94,124.1,123.92,124.04,9251.0,116.4136,116.5639,116.3948,116.5075,9251.0
2023-01-05 12:50:00,124.07,124.14,124.06,124.09,2475.0,116.5357,116.6015,116.5263,116.5545,2475.0
2023-01-05 12:55:00,124.09,124.16,124.06,124.12,4524.0,116.5545,116.6203,116.5263,116.5827,4524.0
2023-01-05 13:00:00,124.16,124.17,123.62,123.68,6786.0,116.6203,116.6297,116.1131,116.1694,6786.0
2023-01-05 13:05:00,123.72,123.93,123.69,123.81,14007.0,116.207,116.4042,116.1788,116.2915,14007.0
2023-01-05 13:10:00,123.9,123.92,123.63,123.63,28475.0,116.376,116.3948,116.1224,116.1224,28475.0
2023-01-05 13:15:00,123.6,123.62,123.53,123.57,7200.0,116.0943,116.1131,116.0285,116.0661,7200.0
2023-01-05 13:20:00,123.57,124.2,123.57,124.13,11054.0,116.0661,116.6578,116.0661,116.5921,11054.0
2023-01-05 13:25:00,124.1,124.18,124.05,124.06,5029.0,116.5639,116.639,116.5169,116.5263,5029.0
2023-01-05 13:30:00,124.1,124.2,124.02,124.12,6121.0,116.5639,116.6578,116.4888,116.5827,6121.0
2023-01-05 13:35:00,124.16,124.17,123.92,124.12,6075.0,116.6203,116.6297,116.3948,116.5827,6075.0
2023-01-05 13:40:00,124.16,124.16,124.0,124.05,15794.0,116.6203,116.6203,116.47,116.5169,15794.0
2023-01-05 13:45:00,124.01,124.06,123.64,123.68,6057.0,116.4794,116.5263,116.1318,116.1694,6057.0
2023-01-05 13:50:00,123.63,123.89,123.61,123.89,6565.0,116.1224,116.3667,116.1037,116.3667,6565.0
2023-01-05 13:55:00,123.86,123.86,123.57,123.61,5191.0,116.3385,116.3385,116.0661,116.1037,5191.0
2023-01-05 14:00:00,123.61,123.89,123.61,123.73,6133.0,116.1037,116.3667,116.1037,116.2164,6133.0
2023-01-05 14:05:00,123.76,123.8,123.68,123.72,2213.0,116.2446,116.2821,116.1694,116.207,2213.0
2023-01-05 14:10:00,123.64,123.71,123.57,123.59,4247.0,116.1318,116.1976,116.0661,116.0849,4247.0
2023-01-05 14:15:00,123.59,123.82,123.59,123.82,3538.0,116.0849,116.3009,116.0849,116.3009,3538.0
2023-01-05 14:20:00,123.78,123.91,123.78,123.86,2542.0,116.2633,116.3854,116.2633,116.3385,2542.0
2023-01-05 14:25:00,123.86,123.97,123.85,123.86,4670.0,116.3385,116.4418,116.3291,116.3385,4670.0
2023-01-05 14:30:00,123.91,123.97,123.77,123.77,3286.0,116.3854,116.4418,116.2539,116.2539,3286.0
2023-01-05 14:35:00,123.78,124.02,123.74,123.99,3292.0,116.2633,116.4888,116.2258,116.4606,3292.0
2023-01-05 14:40:00,123.98,124.0,123.88,123.88,2275.0,116.4512,116.47,116.3573,116.3573,2275.0
2023-01-05 14:45:00,123.92,124.13,123.92,124.05,6201.0,116.3948,116.5921,116.3948,116.5169,6201.0
2023-01-05 14:50:00,124.0,124.17,123.98,124.16,4016.0,116.47,116.6297,116.4512,116.6203,4016.0
2023-01-05 14:55:00,124.21,124.3,123.98,123.98,6532.0,116.6672,116.7518,116.4512,116.4512,6532.0
2023-01-05 15:00:00,124.0,124.12,123.91,124.07,4462.0,116.47,116.5827,116.3854,116.5357,4462.0
2023-01-05 15:05:00,124.07,124.12,124.01,124.12,3738.0,116.5357,116.5827,116.4794,116.5827,3738.0
2023-01-05 15:10:00,124.11,124.39,124.11,124.39,4251.0,116.5733,116.8363,116.5733,116.8363,4251.0
2023-01-05 15:15:00,124.41,124.49,124.36,124.38,7350.0,116.8551,116.9302,116.8081,116.8269,7350.0
2023-01-05 15:20:00,124.38,124.69,124.36,124.66,9364.0,116.8269,117.1181,116.8081,117.0899,9364.0
2023-01-05 15:25:00,124.63,124.66,124.51,124.59,8533.0,117.0617,117.0899,116.949,117.0241,8533.0
2023-01-05 15:30:00,124.58,124.78,124.41,124.73,31580.0,117.0148,117.2026,116.8551,117.1556,31580.0
2023-01-05 15:35:00,124.75,124.96,124.74,124.82,14882.0,117.1744,117.3717,117.165,117.2402,14882.0
2023-01-05 15:40:00,124.85,124.95,124.74,124.85,23847.0,117.2684,117.3623,117.165,117.2684,23847.0
2023-01-05 15:45:00,124.85,125.0,124.52,124.58,55946.0,117.2684,117.4093,116.9584,117.0148,55946.0
2023-01-05 15:50:00,124.57,124.92,124.5,124.84,36091.0,117.0054,117.3341,116.9396,117.259,36091.0
2023-01-05 15:55:00,124.88,125.08,124.87,125.03,62906.0,117.2965,117.4844,117.2871,117.4374,62906.0
2023-01-06 09:30:00,126.01,127.42,125.85,127.42,34103.0,118.3579,119.6823,118.2076,119.6823,34103.0
2023-01-06 09:35:00,127.41,127.7,126.85,126.86,18165.0,119.6729,119.9453,119.1469,119.1563,18165.0
2023-01-06 09:40:00,126.89,127.15,126.24,126.92,27802.0,119.1845,119.4287,118.574,119.2127,27802.0
2023-01-06 09:45:00,126.84,127.18,126.46,127.11,29755.0,119.1375,119.4569,118.7806,119.3911,29755.0
2023-01-06 09:50:00,126.98,127.77,126.98,127.44,15750.0,119.269,120.011,119.269,119.7011,15750.0
2023-01-06 09:55:00,127.75,128.04,127.34,127.34,24040.0,119.9923,120.2646,119.6072,119.6072,24040.0
2023-01-06 10:00:00,127.56,127.77,127.19,127.19,9808.0,119.8138,120.011,119.4663,119.4663,9808.0
2023-01-06 10:05:00,127.27,127.81,127.26,127.65,12890.0,119.5414,120.0486,119.532,119.8983,12890.0
2023-01-06 10:10:00,127.73,127.93,127.59,127.69,14187.0,119.9735,120.1613,119.842,119.9359,14187.0
2023-01-06 10:15:00,127.69,128.54,127.69,128.52,12874.0,119.9359,120.7343,119.9359,120.7155,12874.0
2023-01-06 10:20:00,128.57,128.65,128.4,128.62,11137.0,120.7625,120.8376,120.6028,120.8094,11137.0
2023-01-06 10:25:00,128.65,129.1,128.51,129.06,18923.0,120.8376,121.2603,120.7061,121.2227,18923.0
2023-01-06 10:30:00,129.02,129.38,128.95,129.21,22954.0,121.1851,121.5233,121.1194,121.3636,22954.0
2023-01-06 10:35:00,129.21,129.67,129.21,129.58,9340.0,121.3636,121.7957,121.3636,121.7111,9340.0
2023-01-06 10:40:00,129.55,129.57,129.12,129.2,11791.0,121.6829,121.7017,121.2791,121.3542,11791.0
2023-01-06 10:45:00,129.1,129.15,128.92,129.05,14926.0,121.2603,121.3072,121.0912,121.2133,14926.0
2023-01-06 10:50:00,129.1,129.29,129.04,129.28,11273.0,121.2603,121.4387,121.2039,121.4293,11273.0
2023-01-06 10:55:00,129.2,129.34,129.13,129.14,15678.0,121.3542,121.4857,121.2885,121.2978,15678.0
2023-01-06 11:00:00,129.21,129.22,128.75,128.78,21142.0,121.3636,121.373,120.9315,120.9597,21142.0
2023-01-06 11:05:00,128.78,128.8,128.06,128.16,9493.0,120.9597,120.9785,120.2834,120.3774,9493.0
2023-01-06 11:10:00,128.2,128.21,127.91,128.01,19930.0,120.4149,120.4243,120.1425,120.2365,19930.0
2023-01-06 11:15:00,128.01,128.12,127.94,127.95,16077.0,120.2365,120.3398,120.1707,120.1801,16077.0
2023-01-06 11:20:00,127.95,128.16,127.95,128.01,7860.0,120.1801,120.3774,120.1801,120.2365,7860.0
2023-01-06 11:25:00,128.06,128.06,127.21,127.23,16198.0,120.2834,120.2834,119.485,119.5038,16198.0
2023-01-06 11:30:00,127.22,127.38,126.91,127.1,15388.0,119.4944,119.6447,119.2033,119.3817,15388.0
2023-01-06 11:35:00,126.99,127.22,126.98,127.16,7876.0,119.2784,119.4944,119.269,119.4381,7876.0
2023-01-06 11:40:00,127.16,127.43,127.06,127.38,20410.0,119.4381,119.6917,119.3442,119.6447,20410.0
2023-01-06 11:45:00,127.43,127.7,127.19,127.26,10448.0,119.6917,119.9453,119.4663,119.532,10448.0
2023-01-06 11:50:00,127.26,127.38,127.23,127.34,4944.0,119.532,119.6447,119.5038,119.6072,4944.0
2023-01-06 11:55:00,127.31,127.63,127.28,127.39,6429.0,119.579,119.8795,119.5508,119.6541,6429.0
2023-01-06 12:00:00,127.34,127.37,127.0,127.05,3744.0,119.6072,119.6353,119.2878,119.3348,3744.0
2023-01-06 12:05:00,127.1,127.19,127.03,127.12,5328.0,119.3817,119.4663,119.316,119.4005,5328.0
2023-01-06 12:10:00,127.16,127.28,127.16,127.16,5096.0,119.4381,119.5508,119.4381,119.4381,5096.0
2023-01-06 12:15:00,127.12,127.26,126.94,126.98,7619.0,119.4005,119.532,119.2314,119.269,7619.0
2023-01-06 12:20:00,126.98,127.04,126.87,126.89,8883.0,119.269,119.3254,119.1657,119.1845,8883.0
2023-01-06 12:25:00,126.93,127.16,126.9,127.04,4792.0,119.222,119.4381,119.1939,119.3254,4792.0
2023-01-06 12:30:00,127.04,127.25,126.99,127.11,5962.0,119.3254,119.5226,119.2784,119.3911,5962.0
2023-01-06 12:35:00,127.09,127.15,127.02,127.13,6443.0,119.3723,119.4287,119.3066,119.4099,6443.0
2023-01-06 12:40:00,127.18,127.18,126.49,126.9,20476.0,119.4569,119.4569,118.8088,119.1939,20476.0
2023-01-06 12:45:00,126.87,127.08,126.67,126.68,7960.0,119.1657,119.3629,118.9778,118.9872,7960.0
2023-01-06 12:50:00,126.73,126.85,126.51,126.6,6353.0,119.0342,119.1469,118.8276,118.9121,6353.0
2023-01-06 12:55:00,126.6,126.78,126.56,126.78,2327.0,118.9121,119.0812,118.8745,119.0812,2327.0
2023-01-06 13:00:00,126.77,127.0,126.76,126.86,5038.0,119.0718,119.2878,119.0624,119.1563,5038.0
2023-01-06 13:05:00,126.81,126.96,126.81,126.93,2385.0,119.1093,119.2502,119.1093,119.222,2385.0
2023-01-06 13:10:00,126.94,127.0,126.9,126.95,4626.0,119.2314,119.2878,119.1939,119.2408,4626.0
2023-01-06 13:15:00,126.95,127.02,126.9,126.94,11605.0,119.2408,119.3066,119.1939,119.2314,11605.0
2023-01-06 13:20:00,126.94,126.94,126.7,126.84,6601.0,119.2314,119.2314,119.006,119.1375,6601.0
2023-01-06 13:25:00,126.87,126.94,126.87,126.91,3051.0,119.1657,119.2314,119.1657,119.2033,3051.0
2023-01-06 13:30:00,126.89,126.99,126.84,126.84,6677.0,119.1845,119.2784,119.1375,119.1375,6677.0
2023-01-06 13:35:00,126.8,126.81,126.59,126.7,2825.0,119.0999,119.1093,118.9027,119.006,2825.0
2023-01-06 13:40:00,126.76,126.97,126.76,126.88,4178.0,119.0624,119.2596,119.0624,119.1751,4178.0
2023-01-06 13:45:00,126.88,126.93,126.7,126.72,4764.0,119.1751,119.222,119.006,119.0248,4764.0
2023-01-06 13:50:00,126.78,126.91,126.69,126.85,4012.0,119.0812,119.2033,118.9966,119.1469,4012.0
2023-01-06 13:55:00,126.86,126.95,126.75,126.84,5731.0,119.1563,119.2408,119.053,119.1375,5731.0
2023-01-06 14:00:00,126.94,126.97,126.77,126.79,15006.0,119.2314,119.2596,119.0718,119.0906,15006.0
2023-01-06 14:05:00,126.79,126.84,126.35,126.43,19386.0,119.0906,119.1375,118.6773,118.7524,19386.0
2023-01-06 14:10:00,126.43,126.74,126.26,126.69,9393.0,118.7524,119.0436,118.5927,118.9966,9393.0
2023-01-06 14:15:00,126.8,127.04,126.8,127.04,5529.0,119.0999,119.3254,119.0999,119.3254,5529.0
2023-01-06 14:20:00,127.02,127.19,127.02,127.16,7095.0,119.3066,119.4663,119.3066,119.4381,7095.0
2023-01-06 14:25:00,127.21,127.3,127.13,127.15,6754.0,119.485,119.5696,119.4099,119.4287,6754.0
2023-01-06 14:30:00,127.16,127.63,127.16,127.45,8863.0,119.4381,119.8795,119.4381,119.7105,8863.0
2023-01-06 14:35:00,127.48,127.72,127.36,127.66,22624.0,119.7386,119.9641,119.6259,119.9077,22624.0
2023-01-06 14:40:00,127.6,127.93,127.58,127.92,12805.0,119.8514,120.1613,119.8326,120.1519,12805.0
2023-01-06 14:45:00,127.92,128.0,127.76,128.0,17971.0,120.1519,120.2271,120.0016,120.2271,17971.0
2023-01-06 14:50:00,128.0,128.18,128.0,128.15,10801.0,120.2271,120.3961,120.2271,120.368,10801.0
2023-01-06 14:55:00,128.16,128.24,128.1,128.24,11655.0,120.3774,120.4525,120.321,120.4525,11655.0
2023-01-06 15:00:00,128.24,128.51,128.24,128.38,13813.0,120.4525,120.7061,120.4525,120.584,13813.0
2023-01-06 15:05:00,128.41,128.52,128.37,128.5,10656.0,120.6122,120.7155,120.5746,120.6967,10656.0
2023-01-06 15:10:00,128.47,128.51,128.21,128.27,8946.0,120.6685,120.7061,120.4243,120.4807,8946.0
2023-01-06 15:15:00,128.26,128.3,127.99,128.08,11500.0,120.4713,120.5089,120.2177,120.3022,11500.0
2023-01-06 15:20:00,128.06,128.25,127.97,128.2,12824.0,120.2834,120.4619,120.1989,120.4149,12824.0
2023-01-06 15:25:00,128.21,128.21,127.87,128.06,17690.0,120.4243,120.4243,120.105,120.2834,17690.0
2023-01-06 15:30:00,128.06,128.39,128.05,128.22,14685.0,120.2834,120.5934,120.274,120.4337,14685.0
2023-01-06 15:35:00,128.22,128.31,128.06,128.19,15298.0,120.4337,120.5182,120.2834,120.4055,15298.0
2023-01-06 15:40:00,128.18,128.29,128.12,128.22,17467.0,120.3961,120.4995,120.3398,120.4337,17467.0
2023-01-06 15:45:00,128.22,128.46,128.19,128.21,34760.0,120.4337,120.6591,120.4055,120.4243,34760.0
2023-01-06 15:50:00,128.09,128.19,128.04,128.14,37334.0,120.3116,120.4055,120.2646,120.3586,37334.0
2023-01-06 15:55:00,128.15,128.24,127.97,128.06,80772.0,120.368,120.4525,120.1989,120.2834,80772.0
2023-01-09 09:30:00,128.0,129.73,127.05,128.96,28437.0,120.2271,121.852,119.3348,121.1288,28437.0
2023-01-09 09:35:00,129.31,129.73,128.27,128.49,14201.0,121.4575,121.852,120.4807,120.6873,14201.0
2023-01-09 09:40:00,128.45,128.95,128.08,128.72,43626.0,120.6497,121.1194,120.3022,120.9033,43626.0
2023-01-09 09:45:00,128.72,128.73,127.87,128.14,14405.0,120.9033,120.9127,120.105,120.3586,14405.0
2023-01-09 09:50:00,128.02,128.54,127.65,128.3,27051.0,120.2459,120.7343,119.8983,120.5089,27051.0
2023-01-09 09:55:00,128.44,128.49,128.22,128.25,4864.0,120.6404,120.6873,120.4337,120.4619,4864.0
2023-01-09 10:00:00,128.32,128.97,128.2,128.93,4063.0,120.5276,121.1382,120.4149,121.1006,4063.0
2023-01-09 10:05:00,128.79,128.99,128.7,128.92,4806.0,120.9691,121.157,120.8846,121.0912,4806.0
2023-01-09 10:10:00,129.02,129.3,128.99,129.19,6286.0,121.1851,121.4481,121.157,121.3448,6286.0
2023-01-09 10:15:00,129.27,129.31,129.14,129.23,4585.0,121.42,121.4575,121.2978,121.3824,4585.0
2023-01-09 10:20:00,129.32,129.96,129.32,129.66,7743.0,121.4669,122.068,121.4669,121.7863,7743.0
2023-01-09 10:25:00,129.69,129.81,129.6,129.65,5497.0,121.8144,121.9272,121.7299,121.7769,5497.0
2023-01-09 10:30:00,129.65,129.91,129.64,129.9,5437.0,121.7769,122.0211,121.7675,122.0117,5437.0
2023-01-09 10:35:00,129.9,129.9,129.43,129.44,15957.0,122.0117,122.0117,121.5702,121.5796,15957.0
2023-01-09 10:40:00,129.33,129.5,129.26,129.5,4604.0,121.4763,121.636,121.4106,121.636,4604.0
2023-01-09 10:45:00,129.52,129.76,129.49,129.69,8695.0,121.6548,121.8802,121.6266,121.8144,8695.0
2023-01-09 10:50:00,129.64,129.75,129.45,129.5,8368.0,121.7675,121.8708,121.589,121.636,8368.0
2023-01-09 10:55:00,129.45,129.45,129.16,129.3,8516.0,121.589,121.589,121.3166,121.4481,8516.0
2023-01-09 11:00:00,129.29,129.78,129.29,129.5,13346.0,121.4387,121.899,121.4387,121.636,13346.0
2023-01-09 11:05:00,129.58,129.67,129.52,129.64,4248.0,121.7111,121.7957,121.6548,121.7675,4248.0
2023-01-09 11:10:00,129.68,129.8,129.65,129.8,8141.0,121.8051,121.9178,121.7769,121.9178,8141.0
2023-01-09 11:15:00,129.8,130.07,129.73,130.05,14724.0,121.9178,122.1714,121.852,122.1526,14724.0
2023-01-09 11:20:00,130.05,130.19,129.85,129.85,13367.0,122.1526,122.2841,121.9647,121.9647,13367.0
2023-01-09 11:25:00,129.85,129.95,129.79,129.79,3583.0,121.9647,122.0587,121.9084,121.9084,3583.0
2023-01-09 11:30:00,129.75,129.8,129.25,129.25,6114.0,121.8708,121.9178,121.4012,121.4012,6114.0
2023-01-09 11:35:00,129.14,129.39,129.14,129.39,4117.0,121.2978,121.5327,121.2978,121.5327,4117.0
2023-01-09 11:40:00,129.41,129.59,129.41,129.56,2414.0,121.5514,121.7205,121.5514,121.6923,2414.0
2023-01-09 11:45:00,129.59,129.82,129.58,129.73,4122.0,121.7205,121.9366,121.7111,121.852,4122.0
2023-01-09 11:50:00,129.72,129.77,129.51,129.63,3470.0,121.8426,121.8896,121.6454,121.7581,3470.0
2023-01-09 11:55:00,129.69,129.69,129.44,129.64,3004.0,121.8144,121.8144,121.5796,121.7675,3004.0
2023-01-09 12:00:00,129.68,129.73,129.5,129.64,5773.0,121.8051,121.852,121.636,121.7675,5773.0
2023-01-09 12:05:00,129.66,129.69,129.52,129.62,2331.0,121.7863,121.8144,121.6548,121.7487,2331.0
2023-01-09 12:10:00,129.61,129.73,129.57,129.6,2240.0,121.7393,121.852,121.7017,121.7299,2240.0
2023-01-09 12:15:00,129.57,129.7,129.33,129.37,6205.0,121.7017,121.8238,121.4763,121.5139,6205.0
2023-01-09 12:20:00,129.33,129.55,129.32,129.44,3918.0,121.4763,121.6829,121.4669,121.5796,3918.0
2023-01-09 12:25:00,129.43,129.52,129.33,129.52,3211.0,121.5702,121.6548,121.4763,121.6548,3211.0
2023-01-09 12:30:00,129.53,129.65,129.52,129.54,5838.0,121.6642,121.7769,121.6548,121.6736,5838.0
2023-01-09 12:35:00,129.52,129.61,129.46,129.58,2895.0,121.6548,121.7393,121.5984,121.7111,2895.0
2023-01-09 12:40:00,129.53,129.62,129.43,129.58,4768.0,121.6642,121.7487,121.5702,121.7111,4768.0
2023-01-09 12:45:00,129.59,129.61,129.39,129.39,4648.0,121.7205,121.7393,121.5327,121.5327,4648.0
2023-01-09 12:50:00,129.38,129.52,129.24,129.24,7688.0,121.5233,121.6548,121.3918,121.3918,7688.0
2023-01-09 12:55:00,129.2,129.22,129.09,129.09,3118.0,121.3542,121.373,121.2509,121.2509,3118.0
2023-01-09 13:00:00,129.18,129.3,129.1,129.1,5608.0,121.3354,121.4481,121.2603,121.2603,5608.0
2023-01-09 13:05:00,129.05,129.05,128.91,129.0,2647.0,121.2133,121.2133,121.0818,121.1663,2647.0
2023-01-09 13:10:00,129.03,129.15,128.91,129.12,5778.0,121.1945,121.3072,121.0818,121.2791,5778.0
2023-01-09 13:15:00,129.15,129.18,128.88,128.94,5641.0,121.3072,121.3354,121.0536,121.11,5641.0
2023-01-09 13:20:00,128.91,128.97,128.82,128.86,2256.0,121.0818,121.1382,120.9973,121.0348,2256.0
2023-01-09 13:25:00,128.84,128.91,128.78,128.91,4680.0,121.0161,121.0818,120.9597,121.0818,4680.0
2023-01-09 13:30:00,128.89,128.95,128.62,128.65,4570.0,121.063,121.1194,120.8094,120.8376,4570.0
2023-01-09 13:35:00,128.47,128.54,128.33,128.54,3845.0,120.6685,120.7343,120.537,120.7343,3845.0
2023-01-09 13:40:00,128.53,128.53,128.32,128.32,5949.0,120.7249,120.7249,120.5276,120.5276,5949.0
2023-01-09 13:45:00,128.34,128.5,128.23,128.47,4651.0,120.5464,120.6967,120.4431,120.6685,4651.0
2023-01-09 13:50:00,128.49,128.64,128.44,128.59,3319.0,120.6873,120.8282,120.6404,120.7812,3319.0
2023-01-09 13:55:00,128.65,128.86,128.59,128.82,5643.0,120.8376,121.0348,120.7812,120.9973,5643.0
2023-01-09 14:00:00,128.86,129.12,128.85,129.1,5513.0,121.0348,121.2791,121.0255,121.2603,5513.0
2023-01-09 14:05:00,129.03,129.06,128.77,128.91,5444.0,121.1945,121.2227,120.9503,121.0818,5444.0
2023-01-09 14:10:00,128.91,129.06,128.84,128.99,6861.0,121.0818,121.2227,121.0161,121.157,6861.0
2023-01-09 14:15:00,128.94,129.06,128.93,129.06,2650.0,121.11,121.2227,121.1006,121.2227,2650.0
2023-01-09 14:20:00,129.07,129.32,129.04,129.32,8932.0,121.2321,121.4669,121.2039,121.4669,8932.0
2023-01-09 14:25:00,129.3,129.42,129.15,129.22,10136.0,121.4481,121.5608,121.3072,121.373,10136.0
2023-01-09 14:30:00,129.2,129.24,129.0,129.03,6050.0,121.3542,121.3918,121.1663,121.1945,6050.0
2023-01-09 14:35:00,129.02,129.11,128.96,129.03,3464.0,121.1851,121.2697,121.1288,121.1945,3464.0
2023-01-09 14:40:00,129.01,129.16,129.01,129.14,3442.0,121.1757,121.3166,121.1757,121.2978,3442.0
2023-01-09 14:45:00,129.18,129.3,129.09,129.24,8413.0,121.3354,121.4481,121.2509,121.3918,8413.0
2023-01-09 14:50:00,129.28,129.36,129.18,129.19,5400.0,121.4293,121.5045,121.3354,121.3448,5400.0
2023-01-09 14:55:00,129.16,129.28,129.08,129.11,17626.0,121.3166,121.4293,121.2415,121.2697,17626.0
2023-01-09 15:00:00,129.09,129.19,129.03,129.09,4388.0,121.2509,121.3448,121.1945,121.2509,4388.0
2023-01-09 15:05:00,129.03,129.13,128.87,128.9,4687.0,121.1945,121.2885,121.0442,121.0724,4687.0
2023-01-09 15:10:00,128.9,129.03,128.86,128.86,12169.0,121.0724,121.1945,121.0348,121.0348,12169.0
2023-01-09 15:15:00,128.9,129.07,128.84,129.05,7366.0,121.0724,121.2321,121.0161,121.2133,7366.0
2023-01-09 15:20:00,129.07,129.24,129.05,129.05,6475.0,121.2321,121.3918,121.2133,121.2133,6475.0
2023-01-09 15:25:00,129.06,129.06,128.84,128.87,7150.0,121.2227,121.2227,121.0161,121.0442,7150.0
2023-01-09 15:30:00,128.87,128.9,128.68,128.8,7262.0,121.0442,121.0724,120.8658,120.9785,7262.0
2023-01-09 15:35:00,128.82,128.85,128.53,128.56,11284.0,120.9973,121.0255,120.7249,120.7531,11284.0
2023-01-09 15:40:00,128.53,128.58,128.44,128.49,9622.0,120.7249,120.7719,120.6404,120.6873,9622.0
2023-01-09 15:45:00,128.54,128.59,128.44,128.47,22044.0,120.7343,120.7812,120.6404,120.6685,22044.0
2023-01-09 15:50:00,128.45,128.7,128.44,128.63,41490.0,120.6497,120.8846,120.6404,120.8188,41490.0
2023-01-09 15:55:00,128.61,128.64,128.35,128.35,52389.0,120.8,120.8282,120.5558,120.5558,52389.0
2023-01-10 09:30:00,127.9,129.34,127.9,129.15,12127.0,120.1331,121.4857,120.1331,121.3072,12127.0
2023-01-10 09:35:00,129.14,129.14,128.35,128.36,2206.0,121.2978,121.2978,120.5558,120.5652,2206.0
2023-01-10 09:40:00,128.58,128.8,128.3,128.62,3450.0,120.7719,120.9785,120.5089,120.8094,3450.0
2023-01-10 09:45:00,128.44,128.7,128.03,128.31,6133.0,120.6404,120.8846,120.2553,120.5182,6133.0
2023-01-10 09:50:00,128.16,128.52,128.14,128.38,4896.0,120.3774,120.7155,120.3586,120.584,4896.0
2023-01-10 09:55:00,128.25,128.74,128.24,128.47,6727.0,120.4619,120.9221,120.4525,120.6685,6727.0
2023-01-10 10:00:00,128.3,128.39,127.96,128.3,15735.0,120.5089,120.5934,120.1895,120.5089,15735.0
2023-01-10 10:05:00,128.3,128.45,128.29,128.44,800.0,120.5089,120.6497,120.4995,120.6404,800.0
2023-01-10 10:10:00,128.44,128.96,128.41,128.78,6060.0,120.6404,121.1288,120.6122,120.9597,6060.0
2023-01-10 10:15:00,128.79,128.94,128.73,128.85,3547.0,120.9691,121.11,120.9127,121.0255,3547.0
2023-01-10 10:20:00,128.77,128.77,128.6,128.61,2188.0,120.9503,120.9503,120.7906,120.8,2188.0
2023-01-10 10:25:00,128.6,128.6,128.27,128.28,2120.0,120.7906,120.7906,120.4807,120.4901,2120.0
2023-01-10 10:30:00,128.4,128.4,128.0,128.26,3452.0,120.6028,120.6028,120.2271,120.4713,3452.0
2023-01-10 10:35:00,128.14,128.26,127.51,127.6,3309.0,120.3586,120.4713,119.7668,119.8514,3309.0
2023-01-10 10:40:00,127.61,127.73,127.32,127.33,10016.0,119.8608,119.9735,119.5884,119.5978,10016.0
2023-01-10 10:45:00,127.29,127.58,127.05,127.47,7008.0,119.5602,119.8326,119.3348,119.7293,7008.0
2023-01-10 10:50:00,127.34,127.84,127.18,127.82,21599.0,119.6072,120.0768,119.4569,120.058,21599.0
2023-01-10 10:55:00,127.73,128.07,127.62,128.04,4665.0,119.9735,120.2928,119.8701,120.2646,4665.0
2023-01-10 11:00:00,128.07,128.22,127.87,128.12,4843.0,120.2928,120.4337,120.105,120.3398,4843.0
2023-01-10 11:05:00,128.01,128.03,127.66,127.67,2345.0,120.2365,120.2553,119.9077,119.9171,2345.0
2023-01-10 11:10:00,127.67,127.88,127.56,127.74,3305.0,119.9171,120.1144,119.8138,119.9829,3305.0
2023-01-10 11:15:00,127.75,127.83,127.66,127.73,1174.0,119.9923,120.0674,119.9077,119.9735,1174.0
2023-01-10 11:20:00,127.89,127.92,127.67,127.7,1719.0,120.1238,120.1519,119.9171,119.9453,1719.0
2023-01-10 11:25:00,127.71,128.07,127.71,127.83,4095.0,119.9547,120.2928,119.9547,120.0674,4095.0
2023-01-10 11:30:00,127.77,128.03,127.77,127.88,5587.0,120.011,120.2553,120.011,120.1144,5587.0
2023-01-10 11:35:00,127.99,128.24,127.99,128.14,1272.0,120.2177,120.4525,120.2177,120.3586,1272.0
2023-01-10 11:40:00,128.14,128.23,127.78,128.22,38823.0,120.3586,120.4431,120.0204,120.4337,38823.0
2023-01-10 11:45:00,128.06,128.29,128.06,128.26,2972.0,120.2834,120.4995,120.2834,120.4713,2972.0
2023-01-10 11:50:00,128.35,128.5,128.32,128.41,1447.0,120.5558,120.6967,120.5276,120.6122,1447.0
2023-01-10 11:55:00,128.43,128.44,128.35,128.42,1639.0,120.631,120.6404,120.5558,120.6216,1639.0
2023-01-10 12:00:00,128.46,128.49,128.24,128.27,4118.0,120.6591,120.6873,120.4525,120.4807,4118.0
2023-01-10 12:05:00,128.31,128.44,128.18,128.44,9527.0,120.5182,120.6404,120.3961,120.6404,9527.0
2023-01-10 12:10:00,128.48,128.75,128.43,128.7,8883.0,120.6779,120.9315,120.631,120.8846,8883.0
2023-01-10 12:15:00,128.67,128.67,128.44,128.56,4792.0,120.8564,120.8564,120.6404,120.7531,4792.0
2023-01-10 12:20:00,128.61,128.74,128.57,128.68,5160.0,120.8,120.9221,120.7625,120.8658,5160.0
2023-01-10 12:25:00,128.7,128.7,128.56,128.57,1827.0,120.8846,120.8846,120.7531,120.7625,1827.0
2023-01-10 12:30:00,128.64,128.64,128.5,128.5,1566.0,120.8282,120.8282,120.6967,120.6967,1566.0
2023-01-10 12:35:00,128.56,128.57,128.44,128.54,2863.0,120.7531,120.7625,120.6404,120.7343,2863.0
2023-01-10 12:40:00,128.53,128.53,128.35,128.35,1363.0,120.7249,120.7249,120.5558,120.5558,1363.0
2023-01-10 12:45:00,128.03,128.15,128.03,128.15,1200.0,120.2553,120.368,120.2553,120.368,1200.0
2023-01-10 12:50:00,128.11,128.17,128.04,128.04,1020.0,120.3304,120.3867,120.2646,120.2646,1020.0
2023-01-10 12:55:00,128.02,128.16,127.87,127.92,1622.0,120.2459,120.3774,120.105,120.1519,1622.0
2023-01-10 13:00:00,127.83,127.87,127.83,127.87,356.0,120.0674,120.105,120.0674,120.105,356.0
2023-01-10 13:05:00,128.04,128.04,127.97,127.98,1352.0,120.2646,120.2646,120.1989,120.2083,1352.0
2023-01-10 13:10:00,127.98,128.03,127.94,128.03,870.0,120.2083,120.2553,120.1707,120.2553,870.0
2023-01-10 13:15:00,127.95,127.97,127.83,127.92,2874.0,120.1801,120.1989,120.0674,120.1519,2874.0
2023-01-10 13:20:00,127.97,127.98,127.95,127.95,404.0,120.1989,120.2083,120.1801,120.1801,404.0
2023-01-10 13:25:00,127.96,128.13,127.96,128.08,1550.0,120.1895,120.3492,120.1895,120.3022,1550.0
2023-01-10 13:30:00,128.08,128.28,128.08,128.28,3303.0,120.3022,120.4901,120.3022,120.4901,3303.0
2023-01-10 13:35:00,128.32,128.5,128.32,128.49,848.0,120.5276,120.6967,120.5276,120.6873,848.0
2023-01-10 13:40:00,128.61,128.61,128.34,128.34,3379.0,120.8,120.8,120.5464,120.5464,3379.0
2023-01-10 13:45:00,128.31,128.41,128.29,128.37,904.0,120.5182,120.6122,120.4995,120.5746,904.0
2023-01-10 13:50:00,128.34,128.35,128.21,128.31,1696.0,120.5464,120.5558,120.4243,120.5182,1696.0
2023-01-10 13:55:00,128.29,128.31,128.22,128.28,2744.0,120.4995,120.5182,120.4337,120.4901,2744.0
2023-01-10 14:00:00,128.32,128.33,128.2,128.25,3259.0,120.5276,120.537,120.4149,120.4619,3259.0
2023-01-10 14:05:00,128.27,128.28,128.21,128.25,4221.0,120.4807,120.4901,120.4243,120.4619,4221.0
2023-01-10 14:10:00,128.34,128.53,128.34,128.5,3003.0,120.5464,120.7249,120.5464,120.6967,3003.0
2023-01-10 14:15:00,128.46,128.61,128.45,128.61,2057.0,120.6591,120.8,120.6497,120.8,2057.0
2023-01-10 14:20:00,128.67,128.7,128.64,128.64,2002.0,120.8564,120.8846,120.8282,120.8282,2002.0
2023-01-10 14:25:00,128.54,128.6,128.43,128.6,750.0,120.7343,120.7906,120.631,120.7906,750.0
2023-01-10 14:30:00,128.52,128.58,128.42,128.56,7976.0,120.7155,120.7719,120.6216,120.7531,7976.0
2023-01-10 14:35:00,128.48,128.56,128.48,128.53,2062.0,120.6779,120.7531,120.6779,120.7249,2062.0
2023-01-10 14:40:00,128.53,128.63,128.5,128.59,3366.0,120.7249,120.8188,120.6967,120.7812,3366.0
2023-01-10 14:45:00,128.56,128.71,128.47,128.69,3299.0,120.7531,120.894,120.6685,120.8752,3299.0
2023-01-10 14:50:00,128.64,128.73,128.62,128.62,1320.0,120.8282,120.9127,120.8094,120.8094,1320.0
2023-01-10 14:55:00,128.75,128.79,128.65,128.78,1244.0,120.9315,120.9691,120.8376,120.9597,1244.0
2023-01-10 15:00:00,128.83,128.93,128.83,128.91,798.0,121.0067,121.1006,121.0067,121.0818,798.0
2023-01-10 15:05:00,128.97,129.09,128.97,129.08,1438.0,121.1382,121.2509,121.1382,121.2415,1438.0
2023-01-10 15:10:00,129.01,129.18,129.0,129.18,1083.0,121.1757,121.3354,121.1663,121.3354,1083.0
2023-01-10 15:15:00,129.23,129.3,129.17,129.29,2327.0,121.3824,121.4481,121.326,121.4387,2327.0
2023-01-10 15:20:00,129.28,129.29,129.16,129.2,2787.0,121.4293,121.4387,121.3166,121.3542,2787.0
2023-01-10 15:25:00,129.23,129.25,129.05,129.09,8447.0,121.3824,121.4012,121.2133,121.2509,8447.0
2023-01-10 15:30:00,129.08,129.1,128.84,128.94,7900.0,121.2415,121.2603,121.0161,121.11,7900.0
2023-01-10 15:35:00,128.91,128.96,128.76,128.76,10183.0,121.0818,121.1288,120.9409,120.9409,10183.0
2023-01-10 15:40:00,128.76,128.76,128.58,128.67,10374.0,120.9409,120.9409,120.7719,120.8564,10374.0
2023-01-10 15:45:00,128.65,128.87,128.63,128.71,25714.0,120.8376,121.0442,120.8188,120.894,25714.0
2023-01-10 15:50:00,128.73,128.77,128.46,128.48,22950.0,120.9127,120.9503,120.6591,120.6779,22950.0
2023-01-10 15:55:00,128.52,128.74,128.43,128.52,49409.0,120.7155,120.9221,120.631,120.7155,49409.0
2023-01-11 09:30:00,129.12,129.6,127.82,128.4,30521.0,121.2791,121.7299,120.058,120.6028,30521.0
2023-01-11 09:35:00,128.56,128.73,127.54,127.94,34270.0,120.7531,120.9127,119.795,120.1707,34270.0
2023-01-11 09:40:00,127.86,129.16,127.86,129.16,3628.0,120.0956,121.3166,120.0956,121.3166,3628.0
2023-01-11 09:45:00,129.16,129.39,128.89,128.9,5808.0,121.3166,121.5327,121.063,121.0724,5808.0
2023-01-11 09:50:00,129.07,129.47,128.94,128.94,10565.0,121.2321,121.6078,121.11,121.11,10565.0
2023-01-11 09:55:00,129.08,129.24,128.97,129.06,2792.0,121.2415,121.3918,121.1382,121.2227,2792.0
2023-01-11 10:00:00,129.07,129.41,129.07,129.41,4065.0,121.2321,121.5514,121.2321,121.5514,4065.0
2023-01-11 10:05:00,129.41,129.63,129.41,129.55,3322.0,121.5514,121.7581,121.5514,121.6829,3322.0
2023-01-11 10:10:00,129.55,129.55,129.31,129.39,4219.0,121.6829,121.6829,121.4575,121.5327,4219.0
2023-01-11 10:15:00,129.43,129.77,129.28,129.71,8951.0,121.5702,121.8896,121.4293,121.8332,8951.0
2023-01-11 10:20:00,129.64,129.67,129.56,129.56,2556.0,121.7675,121.7957,121.6923,121.6923,2556.0
2023-01-11 10:25:00,129.6,129.61,129.31,129.36,13083.0,121.7299,121.7393,121.4575,121.5045,13083.0
2023-01-11 10:30:00,129.35,129.35,128.61,128.71,7333.0,121.4951,121.4951,120.8,120.894,7333.0
2023-01-11 10:35:00,128.58,128.67,128.26,128.41,3127.0,120.7719,120.8564,120.4713,120.6122,3127.0
2023-01-11 10:40:00,128.37,128.91,128.37,128.52,4671.0,120.5746,121.0818,120.5746,120.7155,4671.0
2023-01-11 10:45:00,128.52,128.66,128.42,128.49,1850.0,120.7155,120.847,120.6216,120.6873,1850.0
2023-01-11 10:50:00,128.43,128.58,128.21,128.42,5316.0,120.631,120.7719,120.4243,120.6216,5316.0
2023-01-11 10:55:00,128.48,128.48,128.29,128.37,3202.0,120.6779,120.6779,120.4995,120.5746,3202.0
2023-01-11 11:00:00,128.36,128.45,128.19,128.25,5125.0,120.5652,120.6497,120.4055,120.4619,5125.0
2023-01-11 11:05:00,128.27,128.33,128.19,128.19,3517.0,120.4807,120.537,120.4055,120.4055,3517.0
2023-01-11 11:10:00,128.19,128.84,128.19,128.72,7594.0,120.4055,121.0161,120.4055,120.9033,7594.0
2023-01-11 11:15:00,128.71,128.78,128.61,128.69,3024.0,120.894,120.9597,120.8,120.8752,3024.0
2023-01-11 11:20:00,128.7,128.7,128.39,128.4,3062.0,120.8846,120.8846,120.5934,120.6028,3062.0
2023-01-11 11:25:00,128.4,128.54,128.4,128.5,4680.0,120.6028,120.7343,120.6028,120.6967,4680.0
2023-01-11 11:30:00,128.5,128.71,128.49,128.61,9141.0,120.6967,120.894,120.6873,120.8,9141.0
2023-01-11 11:35:00,128.53,128.54,128.32,128.47,4151.0,120.7249,120.7343,120.5276,120.6685,4151.0
2023-01-11 11:40:00,128.41,128.46,128.29,128.31,1252.0,120.6122,120.6591,120.4995,120.5182,1252.0
2023-01-11 11:45:00,128.28,128.33,128.01,128.14,4134.0,120.4901,120.537,120.2365,120.3586,4134.0
2023-01-11 11:50:00,128.11,128.34,127.98,128.18,9187.0,120.3304,120.5464,120.2083,120.3961,9187.0
2023-01-11 11:55:00,128.21,128.21,128.19,128.19,1600.0,120.4243,120.4243,120.4055,120.4055,1600.0
2023-01-11 12:00:00,128.25,128.46,128.2,128.38,5408.0,120.4619,120.6591,120.4149,120.584,5408.0
2023-01-11 12:05:00,128.35,128.88,128.34,128.88,5670.0,120.5558,121.0536,120.5464,121.0536,5670.0
2023-01-11 12:10:00,128.88,129.03,128.79,128.86,4104.0,121.0536,121.1945,120.9691,121.0348,4104.0
2023-01-11 12:15:00,128.85,128.9,128.76,128.76,2016.0,121.0255,121.0724,120.9409,120.9409,2016.0
2023-01-11 12:20:00,128.84,128.93,128.79,128.93,2411.0,121.0161,121.1006,120.9691,121.1006,2411.0
2023-01-11 12:25:00,128.91,128.91,128.7,128.7,2723.0,121.0818,121.0818,120.8846,120.8846,2723.0
2023-01-11 12:30:00,128.7,128.89,128.7,128.8,4245.0,120.8846,121.063,120.8846,120.9785,4245.0
2023-01-11 12:35:00,128.81,128.94,128.81,128.91,5582.0,120.9879,121.11,120.9879,121.0818,5582.0
2023-01-11 12:40:00,128.9,128.93,128.76,128.81,3572.0,121.0724,121.1006,120.9409,120.9879,3572.0
2023-01-11 12:45:00,128.8,129.1,128.79,129.03,2996.0,120.9785,121.2603,120.9691,121.1945,2996.0
2023-01-11 12:50:00,129.02,129.02,128.91,128.91,1105.0,121.1851,121.1851,121.0818,121.0818,1105.0
2023-01-11 12:55:00,128.81,128.87,128.58,128.58,1530.0,120.9879,121.0442,120.7719,120.7719,1530.0
2023-01-11 13:00:00,128.58,128.72,128.58,128.6,906.0,120.7719,120.9033,120.7719,120.7906,906.0
2023-01-11 13:05:00,128.43,128.48,128.22,128.48,4474.0,120.631,120.6779,120.4337,120.6779,4474.0
2023-01-11 13:10:00,128.5,128.78,128.5,128.7,2901.0,120.6967,120.9597,120.6967,120.8846,2901.0
2023-01-11 13:15:00,128.7,128.8,128.52,128.7,5827.0,120.8846,120.9785,120.7155,120.8846,5827.0
2023-01-11 13:20:00,128.69,128.69,128.52,128.59,825.0,120.8752,120.8752,120.7155,120.7812,825.0
2023-01-11 13:25:00,128.56,128.6,128.48,128.58,1363.0,120.7531,120.7906,120.6779,120.7719,1363.0
2023-01-11 13:30:00,128.48,128.54,128.48,128.51,3950.0,120.6779,120.7343,120.6779,120.7061,3950.0
2023-01-11 13:35:00,128.51,128.7,128.48,128.5,5868.0,120.7061,120.8846,120.6779,120.6967,5868.0
2023-01-11 13:40:00,128.55,128.56,128.45,128.49,2475.0,120.7437,120.7531,120.6497,120.6873,2475.0
2023-01-11 13:45:00,128.55,128.55,128.43,128.5,2628.0,120.7437,120.7437,120.631,120.6967,2628.0
2023-01-11 13:50:00,128.45,128.51,128.35,128.37,2698.0,120.6497,120.7061,120.5558,120.5746,2698.0
2023-01-11 13:55:00,128.35,128.54,128.35,128.43,4534.0,120.5558,120.7343,120.5558,120.631,4534.0
2023-01-11 14:00:00,128.49,128.67,128.48,128.64,6608.0,120.6873,120.8564,120.6779,120.8282,6608.0
2023-01-11 14:05:00,128.62,128.62,128.51,128.59,5973.0,120.8094,120.8094,120.7061,120.7812,5973.0
2023-01-11 14:10:00,128.63,128.76,128.63,128.68,1867.0,120.8188,120.9409,120.8188,120.8658,1867.0
2023-01-11 14:15:00,128.69,128.77,128.65,128.65,2756.0,120.8752,120.9503,120.8376,120.8376,2756.0
2023-01-11 14:20:00,128.58,128.58,128.35,128.35,1746.0,120.7719,120.7719,120.5558,120.5558,1746.0
2023-01-11 14:25:00,128.18,128.18,128.02,128.03,960.0,120.3961,120.3961,120.2459,120.2553,960.0
2023-01-11 14:30:00,128.06,128.07,127.94,127.97,4536.0,120.2834,120.2928,120.1707,120.1989,4536.0
2023-01-11 14:35:00,128.0,128.0,127.82,127.82,1776.0,120.2271,120.2271,120.058,120.058,1776.0
2023-01-11 14:40:00,127.82,127.82,127.58,127.6,7244.0,120.058,120.058,119.8326,119.8514,7244.0
2023-01-11 14:45:00,127.58,127.61,127.41,127.42,5333.0,119.8326,119.8608,119.6729,119.6823,5333.0
2023-01-11 14:50:00,127.42,127.42,127.12,127.12,5145.0,119.6823,119.6823,119.4005,119.4005,5145.0
2023-01-11 14:55:00,127.1,127.32,127.06,127.15,8245.0,119.3817,119.5884,119.3442,119.4287,8245.0
2023-01-11 15:00:00,127.15,127.3,127.15,127.28,9250.0,119.4287,119.5696,119.4287,119.5508,9250.0
2023-01-11 15:05:00,127.27,127.47,127.2,127.24,9386.0,119.5414,119.7293,119.4757,119.5132,9386.0
2023-01-11 15:10:00,127.22,127.28,127.21,127.27,4176.0,119.4944,119.5508,119.485,119.5414,4176.0
2023-01-11 15:15:00,127.28,127.45,127.28,127.28,5429.0,119.5508,119.7105,119.5508,119.5508,5429.0
2023-01-11 15:20:00,127.39,127.4,127.2,127.32,6023.0,119.6541,119.6635,119.4757,119.5884,6023.0
2023-01-11 15:25:00,127.33,127.36,127.2,127.31,3690.0,119.5978,119.6259,119.4757,119.579,3690.0
2023-01-11 15:30:00,127.27,127.3,126.93,127.0,11623.0,119.5414,119.5696,119.222,119.2878,11623.0
2023-01-11 15:35:00,127.08,127.08,126.88,126.93,5649.0,119.3629,119.3629,119.1751,119.222,5649.0
2023-01-11 15:40:00,126.89,126.94,126.76,126.76,6564.0,119.1845,119.2314,119.0624,119.0624,6564.0
2023-01-11 15:45:00,126.79,127.34,126.79,127.23,16767.0,119.0906,119.6072,119.0906,119.5038,16767.0
2023-01-11 15:50:00,127.21,127.25,127.1,127.19,24547.0,119.485,119.5226,119.3817,119.4663,24547.0
2023-01-11 15:55:00,127.18,127.49,127.17,127.45,54804.0,119.4569,119.748,119.4475,119.7105,54804.0
2023-01-12 09:30:00,128.41,129.03,128.0,128.97,21454.0,120.6122,121.1945,120.2271,121.1382,21454.0
2023-01-12 09:35:00,129.11,129.67,128.53,129.49,17459.0,121.2697,121.7957,120.7249,121.6266,17459.0
2023-01-12 09:40:00,129.57,129.58,128.03,128.44,37860.0,121.7017,121.7111,120.2553,120.6404,37860.0
2023-01-12 09:45:00,128.3,128.93,128.11,128.66,23600.0,120.5089,121.1006,120.3304,120.847,23600.0
2023-01-12 09:50:00,128.69,128.77,127.99,128.04,31090.0,120.8752,120.9503,120.2177,120.2646,31090.0
2023-01-12 09:55:00,128.15,128.5,128.15,128.29,5118.0,120.368,120.6967,120.368,120.4995,5118.0
2023-01-12 10:00:00,128.38,128.82,128.25,128.82,21535.0,120.584,120.9973,120.4619,120.9973,21535.0
2023-01-12 10:05:00,128.84,129.75,128.83,129.64,31273.0,121.0161,121.8708,121.0067,121.7675,31273.0
2023-01-12 10:10:00,129.71,130.37,129.71,130.0,10026.0,121.8332,122.4532,121.8332,122.1056,10026.0
2023-01-12 10:15:00,130.0,130.11,129.81,129.95,4627.0,122.1056,122.2089,121.9272,122.0587,4627.0
2023-01-12 10:20:00,129.9,129.93,129.64,129.93,5371.0,122.0117,122.0399,121.7675,122.0399,5371.0
2023-01-12 10:25:00,129.91,130.09,129.74,129.74,24411.0,122.0211,122.1902,121.8614,121.8614,24411.0
2023-01-12 10:30:00,129.78,130.56,129.65,130.34,14607.0,121.899,122.6316,121.7769,122.425,14607.0
2023-01-12 10:35:00,130.29,130.95,130.29,130.72,5291.0,122.378,122.9979,122.378,122.7819,5291.0
2023-01-12 10:40:00,130.75,130.86,130.1,130.17,10949.0,122.8101,122.9134,122.1995,122.2653,10949.0
2023-01-12 10:45:00,130.13,130.28,129.85,130.08,21483.0,122.2277,122.3686,121.9647,122.1808,21483.0
2023-01-12 10:50:00,129.88,130.26,129.88,130.24,2480.0,121.9929,122.3498,121.9929,122.331,2480.0
2023-01-12 10:55:00,130.22,130.52,130.14,130.31,11421.0,122.3123,122.594,122.2371,122.3968,11421.0
2023-01-12 11:00:00,130.19,130.19,129.88,129.9,9609.0,122.2841,122.2841,121.9929,122.0117,9609.0
2023-01-12 11:05:00,129.92,130.15,129.71,129.8,3750.0,122.0305,122.2465,121.8332,121.9178,3750.0
2023-01-12 11:10:00,129.86,129.86,129.58,129.69,3030.0,121.9741,121.9741,121.7111,121.8144,3030.0
2023-01-12 11:15:00,129.68,129.85,129.66,129.77,2771.0,121.8051,121.9647,121.7863,121.8896,2771.0
2023-01-12 11:20:00,129.65,129.7,129.5,129.5,3133.0,121.7769,121.8238,121.636,121.636,3133.0
2023-01-12 11:25:00,129.52,129.52,129.37,129.51,5921.0,121.6548,121.6548,121.5139,121.6454,5921.0
2023-01-12 11:30:00,129.47,129.48,129.09,129.12,2932.0,121.6078,121.6172,121.2509,121.2791,2932.0
2023-01-12 11:35:00,129.02,129.25,129.02,129.11,1944.0,121.1851,121.4012,121.1851,121.2697,1944.0
2023-01-12 11:40:00,129.11,129.42,129.1,129.41,1500.0,121.2697,121.5608,121.2603,121.5514,1500.0
2023-01-12 11:45:00,129.49,129.58,129.4,129.42,3880.0,121.6266,121.7111,121.5421,121.5608,3880.0
2023-01-12 11:50:00,129.38,129.46,129.23,129.23,2370.0,121.5233,121.5984,121.3824,121.3824,2370.0
2023-01-12 11:55:00,129.3,129.57,129.26,129.56,1767.0,121.4481,121.7017,121.4106,121.6923,1767.0
2023-01-12 12:00:00,129.49,129.78,129.47,129.75,3467.0,121.6266,121.899,121.6078,121.8708,3467.0
2023-01-12 12:05:00,129.71,129.72,129.39,129.46,10437.0,121.8332,121.8426,121.5327,121.5984,10437.0
2023-01-12 12:10:00,129.44,129.5,129.4,129.49,1228.0,121.5796,121.636,121.5421,121.6266,1228.0
2023-01-12 12:15:00,129.48,129.48,129.18,129.19,5318.0,121.6172,121.6172,121.3354,121.3448,5318.0
2023-01-12 12:20:00,129.19,129.45,129.19,129.44,3490.0,121.3448,121.589,121.3448,121.5796,3490.0
2023-01-12 12:25:00,129.47,129.72,129.34,129.72,6416.0,121.6078,121.8426,121.4857,121.8426,6416.0
2023-01-12 12:30:00,129.69,130.1,129.69,130.1,9934.0,121.8144,122.1995,121.8144,122.1995,9934.0
2023-01-12 12:35:00,130.11,130.35,130.05,130.35,34005.0,122.2089,122.4344,122.1526,122.4344,34005.0
2023-01-12 12:40:00,130.35,130.58,130.27,130.58,14457.0,122.4344,122.6504,122.3592,122.6504,14457.0
2023-01-12 12:45:00,130.58,130.71,130.57,130.68,8877.0,122.6504,122.7725,122.641,122.7443,8877.0
2023-01-12 12:50:00,130.67,130.78,130.62,130.71,26839.0,122.7349,122.8383,122.688,122.7725,26839.0
2023-01-12 12:55:00,130.71,131.09,130.7,131.08,21267.0,122.7725,123.1294,122.7631,123.12,21267.0
2023-01-12 13:00:00,131.1,131.12,130.57,130.63,19617.0,123.1388,123.1576,122.641,122.6974,19617.0
2023-01-12 13:05:00,130.52,130.52,130.28,130.29,5416.0,122.594,122.594,122.3686,122.378,5416.0
2023-01-12 13:10:00,130.13,130.13,129.75,129.82,3257.0,122.2277,122.2277,121.8708,121.9366,3257.0
2023-01-12 13:15:00,129.82,129.94,129.41,129.43,3037.0,121.9366,122.0493,121.5514,121.5702,3037.0
2023-01-12 13:20:00,129.31,129.33,129.13,129.14,1794.0,121.4575,121.4763,121.2885,121.2978,1794.0
2023-01-12 13:25:00,129.11,129.14,128.65,128.7,5420.0,121.2697,121.2978,120.8376,120.8846,5420.0
2023-01-12 13:30:00,128.69,128.85,128.12,128.58,23042.0,120.8752,121.0255,120.3398,120.7719,23042.0
2023-01-12 13:35:00,128.56,128.89,128.55,128.8,2568.0,120.7531,121.063,120.7437,120.9785,2568.0
2023-01-12 13:40:00,128.93,129.02,128.81,128.88,3030.0,121.1006,121.1851,120.9879,121.0536,3030.0
2023-01-12 13:45:00,128.89,128.98,128.82,128.94,2415.0,121.063,121.1476,120.9973,121.11,2415.0
2023-01-12 13:50:00,128.9,129.19,128.84,129.16,3410.0,121.0724,121.3448,121.0161,121.3166,3410.0
2023-01-12 13:55:00,129.11,129.11,128.86,128.89,7577.0,121.2697,121.2697,121.0348,121.063,7577.0
2023-01-12 14:00:00,128.92,129.11,128.89,128.91,3707.0,121.0912,121.2697,121.063,121.0818,3707.0
2023-01-12 14:05:00,128.99,129.0,128.82,128.94,3732.0,121.157,121.1663,120.9973,121.11,3732.0
2023-01-12 14:10:00,128.93,129.06,128.91,129.06,2354.0,121.1006,121.2227,121.0818,121.2227,2354.0
2023-01-12 14:15:00,129.06,129.21,129.01,129.08,6038.0,121.2227,121.3636,121.1757,121.2415,6038.0
2023-01-12 14:20:00,129.07,129.07,128.76,128.76,4460.0,121.2321,121.2321,120.9409,120.9409,4460.0
2023-01-12 14:25:00,128.7,128.76,128.63,128.72,2801.0,120.8846,120.9409,120.8188,120.9033,2801.0
2023-01-12 14:30:00,128.71,128.91,128.69,128.83,3570.0,120.894,121.0818,120.8752,121.0067,3570.0
2023-01-12 14:35:00,128.97,129.05,128.91,128.99,1943.0,121.1382,121.2133,121.0818,121.157,1943.0
2023-01-12 14:40:00,128.99,129.08,128.89,128.9,4010.0,121.157,121.2415,121.063,121.0724,4010.0
2023-01-12 14:45:00,128.96,129.01,128.85,128.85,2498.0,121.1288,121.1757,121.0255,121.0255,2498.0
2023-01-12 14:50:00,128.83,128.85,128.64,128.7,2656.0,121.0067,121.0255,120.8282,120.8846,2656.0
2023-01-12 14:55:00,128.73,129.11,128.64,129.11,5723.0,120.9127,121.2697,120.8282,121.2697,5723.0
2023-01-12 15:00:00,129.08,129.4,129.08,129.34,4848.0,121.2415,121.5421,121.2415,121.4857,4848.0
2023-01-12 15:05:00,129.36,129.38,129.29,129.3,3175.0,121.5045,121.5233,121.4387,121.4481,3175.0
2023-01-12 15:10:00,129.29,129.29,128.98,128.99,6777.0,121.4387,121.4387,121.1476,121.157,6777.0
2023-01-12 15:15:00,128.98,129.01,128.78,128.78,5371.0,121.1476,121.1757,120.9597,120.9597,5371.0
2023-01-12 15:20:00,128.84,128.98,128.67,128.67,15033.0,121.0161,121.1476,120.8564,120.8564,15033.0
2023-01-12 15:25:00,128.67,128.74,128.48,128.68,15322.0,120.8564,120.9221,120.6779,120.8658,15322.0
2023-01-12 15:30:00,128.7,129.06,128.68,128.98,11837.0,120.8846,121.2227,120.8658,121.1476,11837.0
2023-01-12 15:35:00,128.94,128.94,128.55,128.55,6386.0,121.11,121.11,120.7437,120.7437,6386.0
2023-01-12 15:40:00,128.53,128.75,128.53,128.63,9599.0,120.7249,120.9315,120.7249,120.8188,9599.0
2023-01-12 15:45:00,128.62,128.62,128.46,128.61,18264.0,120.8094,120.8094,120.6591,120.8,18264.0
2023-01-12 15:50:00,128.69,128.99,128.65,128.68,60927.0,120.8752,121.157,120.8376,120.8658,60927.0
2023-01-12 15:55:00,128.65,128.73,128.53,128.58,65830.0,120.8376,120.9127,120.7249,120.7719,65830.0
2023-01-13 09:30:00,126.62,127.99,125.96,127.94,12207.0,118.9309,120.2177,118.311,120.1707,12207.0
2023-01-13 09:35:00,128.08,128.69,127.89,128.0,2124.0,120.3022,120.8752,120.1238,120.2271,2124.0
2023-01-13 09:40:00,128.19,128.43,128.05,128.26,3214.0,120.4055,120.631,120.274,120.4713,3214.0
2023-01-13 09:45:00,128.5,128.6,128.4,128.4,940.0,120.6967,120.7906,120.6028,120.6028,940.0
2023-01-13 09:50:00,128.41,128.77,128.41,128.71,3909.0,120.6122,120.9503,120.6122,120.894,3909.0
2023-01-13 09:55:00,128.78,128.78,128.71,128.71,700.0,120.9597,120.9597,120.894,120.894,700.0
2023-01-13 10:00:00,128.65,128.82,128.65,128.81,1356.0,120.8376,120.9973,120.8376,120.9879,1356.0
2023-01-13 10:05:00,128.93,128.93,128.54,128.61,2767.0,121.1006,121.1006,120.7343,120.8,2767.0
2023-01-13 10:10:00,128.65,128.91,128.63,128.84,10082.0,120.8376,121.0818,120.8188,121.0161,10082.0
2023-01-13 10:15:00,128.94,129.07,128.76,128.86,5007.0,121.11,121.2321,120.9409,121.0348,5007.0
2023-01-13 10:20:00,128.78,128.93,128.69,128.91,2200.0,120.9597,121.1006,120.8752,121.0818,2200.0
2023-01-13 10:25:00,128.94,128.94,128.69,128.74,1475.0,121.11,121.11,120.8752,120.9221,1475.0
2023-01-13 10:30:00,128.76,129.24,128.69,129.14,10492.0,120.9409,121.3918,120.8752,121.2978,10492.0
2023-01-13 10:35:00,129.15,129.21,128.94,129.1,9195.0,121.3072,121.3636,121.11,121.2603,9195.0
2023-01-13 10:40:00,129.1,129.46,129.1,129.39,12774.0,121.2603,121.5984,121.2603,121.5327,12774.0
2023-01-13 10:45:00,129.39,129.93,129.16,129.6,12170.0,121.5327,122.0399,121.3166,121.7299,12170.0
2023-01-13 10:50:00,129.55,129.57,129.4,129.4,1700.0,121.6829,121.7017,121.5421,121.5421,1700.0
2023-01-13 10:55:00,129.49,129.51,129.28,129.51,3174.0,121.6266,121.6454,121.4293,121.6454,3174.0
2023-01-13 11:00:00,129.52,129.58,129.27,129.4,11557.0,121.6548,121.7111,121.42,121.5421,11557.0
2023-01-13 11:05:00,129.38,129.48,129.25,129.32,7463.0,121.5233,121.6172,121.4012,121.4669,7463.0
2023-01-13 11:10:00,129.32,129.34,129.04,129.09,3870.0,121.4669,121.4857,121.2039,121.2509,3870.0
2023-01-13 11:15:00,129.18,129.18,129.03,129.08,2400.0,121.3354,121.3354,121.1945,121.2415,2400.0
2023-01-13 11:20:00,129.16,129.24,129.16,129.21,1662.0,121.3166,121.3918,121.3166,121.3636,1662.0
2023-01-13 11:25:00,129.17,129.26,129.02,129.04,3856.0,121.326,121.4106,121.1851,121.2039,3856.0
2023-01-13 11:30:00,129.03,129.04,128.85,129.03,7266.0,121.1945,121.2039,121.0255,121.1945,7266.0
2023-01-13 11:35:00,129.15,129.32,129.11,129.11,2755.0,121.3072,121.4669,121.2697,121.2697,2755.0
2023-01-13 11:40:00,129.11,129.26,129.07,129.26,1250.0,121.2697,121.4106,121.2321,121.4106,1250.0
2023-01-13 11:45:00,129.14,129.21,129.1,129.16,2000.0,121.2978,121.3636,121.2603,121.3166,2000.0
2023-01-13 11:50:00,129.25,129.39,129.06,129.36,7242.0,121.4012,121.5327,121.2227,121.5045,7242.0
2023-01-13 11:55:00,129.46,129.49,129.24,129.24,1100.0,121.5984,121.6266,121.3918,121.3918,1100.0
2023-01-13 12:00:00,129.32,129.41,129.17,129.17,2921.0,121.4669,121.5514,121.326,121.326,2921.0
2023-01-13 12:05:00,129.08,129.12,128.98,128.98,900.0,121.2415,121.2791,121.1476,121.1476,900.0
2023-01-13 12:10:00,129.03,129.13,128.91,129.13,3530.0,121.1945,121.2885,121.0818,121.2885,3530.0
2023-01-13 12:15:00,129.02,129.23,129.01,129.18,3992.0,121.1851,121.3824,121.1757,121.3354,3992.0
2023-01-13 12:20:00,129.14,129.15,128.87,128.88,8136.0,121.2978,121.3072,121.0442,121.0536,8136.0
2023-01-13 12:25:00,128.9,129.34,128.88,129.28,3768.0,121.0724,121.4857,121.0536,121.4293,3768.0
2023-01-13 12:30:00,129.28,129.44,129.25,129.28,4941.0,121.4293,121.5796,121.4012,121.4293,4941.0
2023-01-13 12:35:00,129.28,129.31,129.14,129.18,2062.0,121.4293,121.4575,121.2978,121.3354,2062.0
2023-01-13 12:40:00,129.15,129.19,129.05,129.16,1985.0,121.3072,121.3448,121.2133,121.3166,1985.0
2023-01-13 12:45:00,129.24,129.29,129.13,129.14,2299.0,121.3918,121.4387,121.2885,121.2978,2299.0
2023-01-13 12:50:00,129.28,129.47,129.28,129.38,3667.0,121.4293,121.6078,121.4293,121.5233,3667.0
2023-01-13 12:55:00,129.4,129.45,129.31,129.32,2765.0,121.5421,121.589,121.4575,121.4669,2765.0
2023-01-13 13:00:00,129.32,129.38,129.28,129.28,2810.0,121.4669,121.5233,121.4293,121.4293,2810.0
2023-01-13 13:05:00,129.22,129.28,129.16,129.16,3946.0,121.373,121.4293,121.3166,121.3166,3946.0
2023-01-13 13:10:00,129.16,129.28,129.16,129.22,3201.0,121.3166,121.4293,121.3166,121.373,3201.0
2023-01-13 13:15:00,129.23,129.33,129.23,129.26,6662.0,121.3824,121.4763,121.3824,121.4106,6662.0
2023-01-13 13:20:00,129.22,129.27,129.11,129.13,3819.0,121.373,121.42,121.2697,121.2885,3819.0
2023-01-13 13:25:00,129.13,129.23,129.1,129.23,2870.0,121.2885,121.3824,121.2603,121.3824,2870.0
2023-01-13 13:30:00,129.26,129.3,129.24,129.3,1065.0,121.4106,121.4481,121.3918,121.4481,1065.0
2023-01-13 13:35:00,129.25,129.25,128.99,129.12,4368.0,121.4012,121.4012,121.157,121.2791,4368.0
2023-01-13 13:40:00,129.1,129.19,128.97,129.18,7936.0,121.2603,121.3448,121.1382,121.3354,7936.0
2023-01-13 13:45:00,129.18,129.43,129.07,129.4,4973.0,121.3354,121.5702,121.2321,121.5421,4973.0
2023-01-13 13:50:00,129.38,129.56,129.38,129.5,7642.0,121.5233,121.6923,121.5233,121.636,7642.0
2023-01-13 13:55:00,129.48,129.55,129.12,129.14,4397.0,121.6172,121.6829,121.2791,121.2978,4397.0
2023-01-13 14:00:00,129.13,129.22,129.06,129.07,6567.0,121.2885,121.373,121.2227,121.2321,6567.0
2023-01-13 14:05:00,129.07,129.13,128.65,128.65,3344.0,121.2321,121.2885,120.8376,120.8376,3344.0
2023-01-13 14:10:00,128.69,128.75,128.53,128.53,2688.0,120.8752,120.9315,120.7249,120.7249,2688.0
2023-01-13 14:15:00,128.55,128.67,128.55,128.67,3083.0,120.7437,120.8564,120.7437,120.8564,3083.0
2023-01-13 14:20:00,128.65,128.65,128.51,128.53,3338.0,120.8376,120.8376,120.7061,120.7249,3338.0
2023-01-13 14:25:00,128.53,128.64,128.52,128.64,5200.0,120.7249,120.8282,120.7155,120.8282,5200.0
2023-01-13 14:30:00,128.64,128.67,128.49,128.66,3470.0,120.8282,120.8564,120.6873,120.847,3470.0
2023-01-13 14:35:00,128.66,128.67,128.43,128.43,1949.0,120.847,120.8564,120.631,120.631,1949.0
2023-01-13 14:40:00,128.39,128.49,128.36,128.49,2067.0,120.5934,120.6873,120.5652,120.6873,2067.0
2023-01-13 14:45:00,128.45,128.45,128.3,128.34,8303.0,120.6497,120.6497,120.5089,120.5464,8303.0
2023-01-13 14:50:00,128.31,128.32,128.23,128.24,10850.0,120.5182,120.5276,120.4431,120.4525,10850.0
2023-01-13 14:55:00,128.25,128.27,128.06,128.06,2274.0,120.4619,120.4807,120.2834,120.2834,2274.0
2023-01-13 15:00:00,128.06,128.12,127.97,128.11,8207.0,120.2834,120.3398,120.1989,120.3304,8207.0
2023-01-13 15:05:00,128.13,128.13,127.9,127.9,4434.0,120.3492,120.3492,120.1331,120.1331,4434.0
2023-01-13 15:10:00,127.91,127.99,127.81,127.96,12059.0,120.1425,120.2177,120.0486,120.1895,12059.0
2023-01-13 15:15:00,127.99,128.2,127.96,128.13,6566.0,120.2177,120.4149,120.1895,120.3492,6566.0
2023-01-13 15:20:00,128.09,128.38,128.04,128.38,8594.0,120.3116,120.584,120.2646,120.584,8594.0
2023-01-13 15:25:00,128.39,128.54,128.34,128.54,5766.0,120.5934,120.7343,120.5464,120.7343,5766.0
2023-01-13 15:30:00,128.66,128.66,128.54,128.57,8098.0,120.847,120.847,120.7343,120.7625,8098.0
2023-01-13 15:35:00,128.6,128.81,128.6,128.81,4427.0,120.7906,120.9879,120.7906,120.9879,4427.0
2023-01-13 15:40:00,128.81,128.83,128.55,128.56,18964.0,120.9879,121.0067,120.7437,120.7531,18964.0
2023-01-13 15:45:00,128.55,128.71,128.48,128.59,33918.0,120.7437,120.894,120.6779,120.7812,33918.0
2023-01-13 15:50:00,128.53,128.66,128.49,128.53,14819.0,120.7249,120.847,120.6873,120.7249,14819.0
2023-01-13 15:55:00,128.59,128.79,128.57,128.72,39706.0,120.7812,120.9691,120.7625,120.9033,39706.0
2023-01-17 09:30:00,127.67,127.89,126.96,127.19,9554.0,119.9171,120.1238,119.2502,119.4663,9554.0
2023-01-17 09:35:00,126.85,127.11,126.82,126.94,1329.0,119.1469,119.3911,119.1187,119.2314,1329.0
2023-01-17 09:40:00,126.99,127.62,126.78,127.62,2787.0,119.2784,119.8701,119.0812,119.8701,2787.0
2023-01-17 09:45:00,127.91,128.06,127.63,127.73,1265.0,120.1425,120.2834,119.8795,119.9735,1265.0
2023-01-17 09:50:00,127.64,127.86,127.42,127.85,2410.0,119.8889,120.0956,119.6823,120.0862,2410.0
2023-01-17 09:55:00,127.73,127.74,127.23,127.33,2250.0,119.9735,119.9829,119.5038,119.5978,2250.0
2023-01-17 10:00:00,127.33,127.91,127.22,127.86,2074.0,119.5978,120.1425,119.4944,120.0956,2074.0
2023-01-17 10:05:00,127.75,128.22,127.75,128.03,5337.0,119.9923,120.4337,119.9923,120.2553,5337.0
2023-01-17 10:10:00,128.03,128.27,127.97,128.26,1994.0,120.2553,120.4807,120.1989,120.4713,1994.0
2023-01-17 10:15:00,128.26,128.8,128.26,128.8,4222.0,120.4713,120.9785,120.4713,120.9785,4222.0
2023-01-17 10:20:00,128.82,129.19,128.72,129.07,3030.0,120.9973,121.3448,120.9033,121.2321,3030.0
2023-01-17 10:25:00,129.09,129.35,128.96,129.15,7303.0,121.2509,121.4951,121.1288,121.3072,7303.0
2023-01-17 10:30:00,129.19,129.27,128.79,128.84,8714.0,121.3448,121.42,120.9691,121.0161,8714.0
2023-01-17 10:35:00,128.84,129.02,128.65,128.72,3274.0,121.0161,121.1851,120.8376,120.9033,3274.0
2023-01-17 10:40:00,128.82,128.9,128.51,128.78,4578.0,120.9973,121.0724,120.7061,120.9597,4578.0
2023-01-17 10:45:00,128.79,129.0,128.62,128.92,4190.0,120.9691,121.1663,120.8094,121.0912,4190.0
2023-01-17 10:50:00,128.92,129.1,128.66,128.74,3089.0,121.0912,121.2603,120.847,120.9221,3089.0
2023-01-17 10:55:00,128.75,129.0,128.62,128.91,3254.0,120.9315,121.1663,120.8094,121.0818,3254.0
2023-01-17 11:00:00,128.92,128.92,128.42,128.6,5328.0,121.0912,121.0912,120.6216,120.7906,5328.0
2023-01-17 11:05:00,128.63,128.73,128.55,128.73,2112.0,120.8188,120.9127,120.7437,120.9127,2112.0
2023-01-17 11:10:00,128.58,128.66,128.43,128.58,6832.0,120.7719,120.847,120.631,120.7719,6832.0
2023-01-17 11:15:00,128.55,128.68,128.26,128.26,2678.0,120.7437,120.8658,120.4713,120.4713,2678.0
2023-01-17 11:20:00,128.27,128.43,128.15,128.43,2225.0,120.4807,120.631,120.368,120.631,2225.0
2023-01-17 11:25:00,128.38,128.52,128.21,128.33,5785.0,120.584,120.7155,120.4243,120.537,5785.0
2023-01-17 11:30:00,128.4,128.56,128.31,128.56,1456.0,120.6028,120.7531,120.5182,120.7531,1456.0
2023-01-17 11:35:00,128.36,128.38,128.15,128.36,1600.0,120.5652,120.584,120.368,120.5652,1600.0
2023-01-17 11:40:00,128.38,128.38,128.03,128.04,4134.0,120.584,120.584,120.2553,120.2646,4134.0
2023-01-17 11:45:00,128.09,128.18,127.91,127.98,6243.0,120.3116,120.3961,120.1425,120.2083,6243.0
2023-01-17 11:50:00,128.0,128.18,127.99,128.09,1598.0,120.2271,120.3961,120.2177,120.3116,1598.0
2023-01-17 11:55:00,128.05,128.05,127.84,127.84,2749.0,120.274,120.274,120.0768,120.0768,2749.0
2023-01-17 12:00:00,127.94,128.1,127.94,128.1,1000.0,120.1707,120.321,120.1707,120.321,1000.0
2023-01-17 12:05:00,128.04,128.06,127.8,127.87,3567.0,120.2646,120.2834,120.0392,120.105,3567.0
2023-01-17 12:10:00,127.9,127.9,127.72,127.8,907.0,120.1331,120.1331,119.9641,120.0392,907.0
2023-01-17 12:15:00,127.78,127.82,127.67,127.69,2696.0,120.0204,120.058,119.9171,119.9359,2696.0
2023-01-17 12:20:00,127.76,127.84,127.65,127.65,2029.0,120.0016,120.0768,119.8983,119.8983,2029.0
2023-01-17 12:25:00,127.73,127.73,127.55,127.64,3096.0,119.9735,119.9735,119.8044,119.8889,3096.0
2023-01-17 12:30:00,127.67,127.69,127.5,127.5,2250.0,119.9171,119.9359,119.7574,119.7574,2250.0
2023-01-17 12:35:00,127.44,127.45,127.29,127.33,1700.0,119.7011,119.7105,119.5602,119.5978,1700.0
2023-01-17 12:40:00,127.33,127.68,127.33,127.57,4431.0,119.5978,119.9265,119.5978,119.8232,4431.0
2023-01-17 12:45:00,127.62,127.87,127.61,127.87,1500.0,119.8701,120.105,119.8608,120.105,1500.0
2023-01-17 12:50:00,127.81,127.9,127.7,127.9,6482.0,120.0486,120.1331,119.9453,120.1331,6482.0
2023-01-17 12:55:00,127.81,127.97,127.76,127.88,4126.0,120.0486,120.1989,120.0016,120.1144,4126.0
2023-01-17 13:00:00,127.9,127.9,127.87,127.87,300.0,120.1331,120.1331,120.105,120.105,300.0
2023-01-17 13:05:00,127.89,127.89,127.76,127.84,3088.0,120.1238,120.1238,120.0016,120.0768,3088.0
2023-01-17 13:10:00,127.83,127.89,127.77,127.86,1794.0,120.0674,120.1238,120.011,120.0956,1794.0
2023-01-17 13:15:00,127.85,127.89,127.74,127.76,2344.0,120.0862,120.1238,119.9829,120.0016,2344.0
2023-01-17 13:20:00,127.75,127.76,127.61,127.64,2893.0,119.9923,120.0016,119.8608,119.8889,2893.0
2023-01-17 13:25:00,127.71,127.96,127.69,127.92,3334.0,119.9547,120.1895,119.9359,120.1519,3334.0
2023-01-17 13:30:00,127.91,127.95,127.76,127.76,2117.0,120.1425,120.1801,120.0016,120.0016,2117.0
2023-01-17 13:35:00,127.67,127.87,127.66,127.87,4290.0,119.9171,120.105,119.9077,120.105,4290.0
2023-01-17 13:40:00,127.85,127.88,127.75,127.75,2350.0,120.0862,120.1144,119.9923,119.9923,2350.0
2023-01-17 13:45:00,127.79,127.79,127.52,127.54,2391.0,120.0298,120.0298,119.7762,119.795,2391.0
2023-01-17 13:50:00,127.54,127.54,127.42,127.42,1900.0,119.795,119.795,119.6823,119.6823,1900.0
2023-01-17 13:55:00,127.41,127.6,127.32,127.6,3668.0,119.6729,119.8514,119.5884,119.8514,3668.0
2023-01-17 14:00:00,127.52,127.57,127.44,127.56,2466.0,119.7762,119.8232,119.7011,119.8138,2466.0
2023-01-17 14:05:00,127.51,127.65,127.43,127.43,3994.0,119.7668,119.8983,119.6917,119.6917,3994.0
2023-01-17 14:10:00,127.45,127.53,127.36,127.36,3361.0,119.7105,119.7856,119.6259,119.6259,3361.0
2023-01-17 14:15:00,127.37,127.54,127.16,127.45,17761.0,119.6353,119.795,119.4381,119.7105,17761.0
2023-01-17 14:20:00,127.41,127.41,127.05,127.05,1600.0,119.6729,119.6729,119.3348,119.3348,1600.0
2023-01-17 14:25:00,127.04,127.07,126.96,127.03,4254.0,119.3254,119.3535,119.2502,119.316,4254.0
2023-01-17 14:30:00,127.05,127.19,127.05,127.18,4910.0,119.3348,119.4663,119.3348,119.4569,4910.0
2023-01-17 14:35:00,127.22,127.31,127.17,127.31,3985.0,119.4944,119.579,119.4475,119.579,3985.0
2023-01-17 14:40:00,127.36,127.52,127.32,127.39,5442.0,119.6259,119.7762,119.5884,119.6541,5442.0
2023-01-17 14:45:00,127.34,127.36,127.29,127.33,2974.0,119.6072,119.6259,119.5602,119.5978,2974.0
2023-01-17 14:50:00,127.37,127.39,127.22,127.26,4231.0,119.6353,119.6541,119.4944,119.532,4231.0
2023-01-17 14:55:00,127.24,127.24,127.02,127.08,4400.0,119.5132,119.5132,119.3066,119.3629,4400.0
2023-01-17 15:00:00,127.07,127.13,127.05,127.06,4511.0,119.3535,119.4099,119.3348,119.3442,4511.0
2023-01-17 15:05:00,127.09,127.12,127.02,127.03,2268.0,119.3723,119.4005,119.3066,119.316,2268.0
2023-01-17 15:10:00,127.01,127.01,126.73,126.84,7057.0,119.2972,119.2972,119.0342,119.1375,7057.0
2023-01-17 15:15:00,126.83,127.22,126.81,127.22,4689.0,119.1281,119.4944,119.1093,119.4944,4689.0
2023-01-17 15:20:00,127.17,127.29,127.17,127.24,4015.0,119.4475,119.5602,119.4475,119.5132,4015.0
2023-01-17 15:25:00,127.19,127.25,127.1,127.17,6276.0,119.4663,119.5226,119.3817,119.4475,6276.0
2023-01-17 15:30:00,127.16,127.27,127.07,127.27,5911.0,119.4381,119.5414,119.3535,119.5414,5911.0
2023-01-17 15:35:00,127.28,127.45,127.21,127.35,4885.0,119.5508,119.7105,119.485,119.6165,4885.0
2023-01-17 15:40:00,127.34,127.34,127.01,127.01,7292.0,119.6072,119.6072,119.2972,119.2972,7292.0
2023-01-17 15:45:00,127.01,127.05,126.86,127.0,11482.0,119.2972,119.3348,119.1563,119.2878,11482.0
2023-01-17 15:50:00,127.02,127.08,126.86,126.94,22117.0,119.3066,119.3629,119.1563,119.2314,22117.0
2023-01-17 15:55:00,126.95,127.02,126.7,126.71,42083.0,119.2408,119.3066,119.006,119.0154,42083.0
2023-01-18 09:30:00,126.58,126.67,125.01,126.23,22932.0,118.8933,118.9778,117.4186,118.5646,22932.0
2023-01-18 09:35:00,125.93,126.18,125.51,126.18,6532.0,118.2828,118.5176,117.8883,118.5176,6532.0
2023-01-18 09:40:00,126.24,126.86,126.11,126.59,5175.0,118.574,119.1563,118.4518,118.9027,5175.0
2023-01-18 09:45:00,126.59,126.61,125.72,126.0,9478.0,118.9027,118.9215,118.0855,118.3485,9478.0
2023-01-18 09:50:00,126.03,126.52,126.02,126.52,2436.0,118.3767,118.8369,118.3673,118.8369,2436.0
2023-01-18 09:55:00,126.52,127.24,126.52,127.02,4155.0,118.8369,119.5132,118.8369,119.3066,4155.0
2023-01-18 10:00:00,127.17,127.51,127.16,127.19,6937.0,119.4475,119.7668,119.4381,119.4663,6937.0
2023-01-18 10:05:00,127.27,127.63,127.26,127.28,1910.0,119.5414,119.8795,119.532,119.5508,1910.0
2023-01-18 10:10:00,127.21,127.26,126.58,126.8,3733.0,119.485,119.532,118.8933,119.0999,3733.0
2023-01-18 10:15:00,126.78,126.95,126.34,126.34,3431.0,119.0812,119.2408,118.6679,118.6679,3431.0
2023-01-18 10:20:00,126.44,126.85,126.44,126.7,1404.0,118.7618,119.1469,118.7618,119.006,1404.0
2023-01-18 10:25:00,126.67,126.81,126.42,126.47,4662.0,118.9778,119.1093,118.743,118.79,4662.0
2023-01-18 10:30:00,126.52,126.52,126.3,126.3,3490.0,118.8369,118.8369,118.6303,118.6303,3490.0
2023-01-18 10:35:00,126.25,126.38,125.92,125.92,12854.0,118.5833,118.7054,118.2734,118.2734,12854.0
2023-01-18 10:40:00,125.97,126.04,125.58,125.73,12104.0,118.3203,118.3861,117.954,118.0949,12104.0
2023-01-18 10:45:00,125.72,125.97,125.71,125.96,5274.0,118.0855,118.3203,118.0761,118.311,5274.0
2023-01-18 10:50:00,125.98,126.07,125.43,125.43,4800.0,118.3297,118.4143,117.8131,117.8131,4800.0
2023-01-18 10:55:00,125.37,125.52,125.32,125.46,4385.0,117.7568,117.8977,117.7098,117.8413,4385.0
2023-01-18 11:00:00,125.4,125.52,125.39,125.44,4593.0,117.785,117.8977,117.7756,117.8225,4593.0
2023-01-18 11:05:00,125.48,125.54,125.32,125.54,5782.0,117.8601,117.9165,117.7098,117.9165,5782.0
2023-01-18 11:10:00,125.57,125.75,125.41,125.64,4921.0,117.9446,118.1137,117.7944,118.0104,4921.0
2023-01-18 11:15:00,125.53,125.53,125.14,125.14,3220.0,117.9071,117.9071,117.5407,117.5407,3220.0
2023-01-18 11:20:00,125.13,125.13,124.79,124.92,8896.0,117.5314,117.5314,117.212,117.3341,8896.0
2023-01-18 11:25:00,124.94,125.3,124.84,125.09,2750.0,117.3529,117.691,117.259,117.4938,2750.0
2023-01-18 11:30:00,125.02,125.05,124.78,124.88,4584.0,117.428,117.4562,117.2026,117.2965,4584.0
2023-01-18 11:35:00,124.88,125.13,124.85,125.05,12475.0,117.2965,117.5314,117.2684,117.4562,12475.0
2023-01-18 11:40:00,125.03,125.05,124.78,124.95,5532.0,117.4374,117.4562,117.2026,117.3623,5532.0
2023-01-18 11:45:00,124.99,125.47,124.99,125.47,2077.0,117.3999,117.8507,117.3999,117.8507,2077.0
2023-01-18 11:50:00,125.44,125.51,125.17,125.27,2400.0,117.8225,117.8883,117.5689,117.6629,2400.0
2023-01-18 11:55:00,125.31,125.4,125.26,125.34,2720.0,117.7004,117.785,117.6535,117.7286,2720.0
2023-01-18 12:00:00,125.37,125.41,125.27,125.27,2660.0,117.7568,117.7944,117.6629,117.6629,2660.0
2023-01-18 12:05:00,125.19,125.19,124.84,124.89,3814.0,117.5877,117.5877,117.259,117.3059,3814.0
2023-01-18 12:10:00,124.92,125.06,124.92,125.0,1720.0,117.3341,117.4656,117.3341,117.4093,1720.0
2023-01-18 12:15:00,124.98,125.14,124.92,124.93,2522.0,117.3905,117.5407,117.3341,117.3435,2522.0
2023-01-18 12:20:00,124.88,124.88,124.8,124.8,2995.0,117.2965,117.2965,117.2214,117.2214,2995.0
2023-01-18 12:25:00,124.78,124.78,124.5,124.55,4705.0,117.2026,117.2026,116.9396,116.9866,4705.0
2023-01-18 12:30:00,124.53,124.71,124.48,124.71,6052.0,116.9678,117.1369,116.9208,117.1369,6052.0
2023-01-18 12:35:00,124.96,124.96,124.75,124.75,1675.0,117.3717,117.3717,117.1744,117.1744,1675.0
2023-01-18 12:40:00,124.71,124.72,124.55,124.72,3282.0,117.1369,117.1463,116.9866,117.1463,3282.0
2023-01-18 12:45:00,124.66,124.75,124.66,124.75,1746.0,117.0899,117.1744,117.0899,117.1744,1746.0
2023-01-18 12:50:00,124.7,124.76,124.58,124.69,2625.0,117.1275,117.1838,117.0148,117.1181,2625.0
2023-01-18 12:55:00,124.65,124.74,124.64,124.67,1289.0,117.0805,117.165,117.0711,117.0993,1289.0
2023-01-18 13:00:00,124.66,124.93,124.66,124.84,4644.0,117.0899,117.3435,117.0899,117.259,4644.0
2023-01-18 13:05:00,124.85,124.89,124.65,124.65,3206.0,117.2684,117.3059,117.0805,117.0805,3206.0
2023-01-18 13:10:00,124.55,124.55,124.3,124.44,5477.0,116.9866,116.9866,116.7518,116.8833,5477.0
2023-01-18 13:15:00,124.41,124.44,124.28,124.36,2619.0,116.8551,116.8833,116.733,116.8081,2619.0
2023-01-18 13:20:00,124.33,124.62,124.33,124.52,2986.0,116.7799,117.0523,116.7799,116.9584,2986.0
2023-01-18 13:25:00,124.54,124.95,124.53,124.94,3134.0,116.9772,117.3623,116.9678,117.3529,3134.0
2023-01-18 13:30:00,124.94,124.98,124.72,124.72,4945.0,117.3529,117.3905,117.1463,117.1463,4945.0
2023-01-18 13:35:00,124.55,124.77,124.54,124.66,4060.0,116.9866,117.1932,116.9772,117.0899,4060.0
2023-01-18 13:40:00,124.67,124.67,124.44,124.64,6305.0,117.0993,117.0993,116.8833,117.0711,6305.0
2023-01-18 13:45:00,124.63,124.87,124.63,124.84,5547.0,117.0617,117.2871,117.0617,117.259,5547.0
2023-01-18 13:50:00,124.89,125.03,124.86,124.89,2820.0,117.3059,117.4374,117.2778,117.3059,2820.0
2023-01-18 13:55:00,124.81,124.81,124.72,124.75,2875.0,117.2308,117.2308,117.1463,117.1744,2875.0
2023-01-18 14:00:00,124.69,124.69,124.38,124.51,12055.0,117.1181,117.1181,116.8269,116.949,12055.0
2023-01-18 14:05:00,124.44,124.44,124.3,124.34,5377.0,116.8833,116.8833,116.7518,116.7893,5377.0
2023-01-18 14:10:00,124.34,124.39,124.15,124.23,2430.0,116.7893,116.8363,116.6109,116.686,2430.0
2023-01-18 14:15:00,124.18,124.18,123.74,123.74,10268.0,116.639,116.639,116.2258,116.2258,10268.0
2023-01-18 14:20:00,123.71,123.84,123.5,123.7,34208.0,116.1976,116.3197,116.0003,116.1882,34208.0
2023-01-18 14:25:00,123.6,123.68,123.45,123.55,14381.0,116.0943,116.1694,115.9534,116.0473,14381.0
2023-01-18 14:30:00,123.53,123.54,123.42,123.53,11602.0,116.0285,116.0379,115.9252,116.0285,11602.0
2023-01-18 14:35:00,123.49,123.49,123.06,123.07,11485.0,115.9909,115.9909,115.5871,115.5965,11485.0
2023-01-18 14:40:00,123.09,123.33,123.09,123.3,34372.0,115.6152,115.8407,115.6152,115.8125,34372.0
2023-01-18 14:45:00,123.27,123.28,123.15,123.17,9164.0,115.7843,115.7937,115.6716,115.6904,9164.0
2023-01-18 14:50:00,123.17,123.75,123.15,123.72,9392.0,115.6904,116.2352,115.6716,116.207,9392.0
2023-01-18 14:55:00,123.72,124.07,123.65,124.03,8453.0,116.207,116.5357,116.1412,116.4982,8453.0
2023-01-18 15:00:00,124.01,124.13,123.94,124.07,9979.0,116.4794,116.5921,116.4136,116.5357,9979.0
2023-01-18 15:05:00,124.07,124.34,123.95,124.31,3966.0,116.5357,116.7893,116.423,116.7612,3966.0
2023-01-18 15:10:00,124.31,124.67,124.3,124.58,4232.0,116.7612,117.0993,116.7518,117.0148,4232.0
2023-01-18 15:15:00,124.61,124.66,124.34,124.38,4869.0,117.0429,117.0899,116.7893,116.8269,4869.0
2023-01-18 15:20:00,124.38,124.67,124.38,124.64,5870.0,116.8269,117.0993,116.8269,117.0711,5870.0
2023-01-18 15:25:00,124.64,124.88,124.64,124.76,7903.0,117.0711,117.2965,117.0711,117.1838,7903.0
2023-01-18 15:30:00,124.75,124.92,124.64,124.9,13752.0,117.1744,117.3341,117.0711,117.3153,13752.0
2023-01-18 15:35:00,124.93,125.13,124.86,125.09,21174.0,117.3435,117.5314,117.2778,117.4938,21174.0
2023-01-18 15:40:00,125.08,125.1,124.9,124.98,15151.0,117.4844,117.5032,117.3153,117.3905,15151.0
2023-01-18 15:45:00,124.98,125.01,124.73,124.87,25542.0,117.3905,117.4186,117.1556,117.2871,25542.0
2023-01-18 15:50:00,124.86,124.89,124.5,124.54,37136.0,117.2778,117.3059,116.9396,116.9772,37136.0
2023-01-18 15:55:00,124.56,124.68,124.33,124.48,72991.0,116.996,117.1087,116.7799,116.9208,72991.0
2023-01-19 09:30:00,123.05,123.57,122.78,123.0,8289.0,115.5777,116.0661,115.3241,115.5307,8289.0
2023-01-19 09:35:00,123.0,123.42,123.0,123.19,3800.0,115.5307,115.9252,115.5307,115.7092,3800.0
2023-01-19 09:40:00,123.1,123.16,122.12,122.31,15765.0,115.6246,115.681,114.7041,114.8826,15765.0
2023-01-19 09:45:00,122.35,122.53,122.15,122.16,5173.0,114.9202,115.0892,114.7323,114.7417,5173.0
2023-01-19 09:50:00,122.23,122.6,121.88,121.96,15585.0,114.8075,115.155,114.4787,114.5539,15585.0
2023-01-19 09:55:00,121.96,122.33,121.86,122.29,10280.0,114.5539,114.9014,114.4599,114.8638,10280.0
2023-01-19 10:00:00,122.21,122.27,121.65,121.72,9743.0,114.7887,114.845,114.2627,114.3284,9743.0
2023-01-19 10:05:00,121.76,121.82,121.41,121.41,12206.0,114.366,114.4224,114.0373,114.0373,12206.0
2023-01-19 10:10:00,121.49,121.57,120.78,121.03,18082.0,114.1124,114.1875,113.4455,113.6803,18082.0
2023-01-19 10:15:00,120.95,121.8,120.87,121.62,22868.0,113.6052,114.4036,113.53,114.2345,22868.0
2023-01-19 10:20:00,121.63,121.63,120.82,120.82,5722.0,114.2439,114.2439,113.4831,113.4831,5722.0
2023-01-19 10:25:00,120.82,121.11,120.45,121.11,13150.0,113.4831,113.7555,113.1356,113.7555,13150.0
2023-01-19 10:30:00,120.94,120.95,120.66,120.95,6402.0,113.5958,113.6052,113.3328,113.6052,6402.0
2023-01-19 10:35:00,120.96,120.96,120.67,120.83,4051.0,113.6146,113.6146,113.3422,113.4925,4051.0
2023-01-19 10:40:00,120.75,120.92,120.59,120.9,3779.0,113.4173,113.577,113.2671,113.5582,3779.0
2023-01-19 10:45:00,120.85,120.86,120.3,120.39,4550.0,113.5113,113.5207,112.9947,113.0792,4550.0
2023-01-19 10:50:00,120.39,120.45,120.18,120.38,6877.0,113.0792,113.1356,112.8819,113.0698,6877.0
2023-01-19 10:55:00,120.37,120.51,120.25,120.31,9360.0,113.0604,113.1919,112.9477,113.0041,9360.0
2023-01-19 11:00:00,120.35,120.75,120.35,120.46,38710.0,113.0416,113.4173,113.0416,113.1449,38710.0
2023-01-19 11:05:00,120.34,120.55,120.32,120.53,13199.0,113.0322,113.2295,113.0134,113.2107,13199.0
2023-01-19 11:10:00,120.5,120.54,119.95,119.95,17485.0,113.1825,113.2201,112.6659,112.6659,17485.0
2023-01-19 11:15:00,119.94,120.26,119.88,120.2,8021.0,112.6565,112.9571,112.6002,112.9007,8021.0
2023-01-19 11:20:00,120.17,120.17,120.0,120.09,3985.0,112.8726,112.8726,112.7129,112.7974,3985.0
2023-01-19 11:25:00,120.07,120.07,119.77,119.78,4362.0,112.7786,112.7786,112.4968,112.5062,4362.0
2023-01-19 11:30:00,119.85,120.1,119.75,119.78,5083.0,112.572,112.8068,112.4781,112.5062,5083.0
2023-01-19 11:35:00,119.76,119.76,119.59,119.59,5176.0,112.4875,112.4875,112.3278,112.3278,5176.0
2023-01-19 11:40:00,119.63,119.82,119.48,119.82,8888.0,112.3653,112.5438,112.2245,112.5438,8888.0
2023-01-19 11:45:00,119.85,120.01,119.83,119.96,3864.0,112.572,112.7223,112.5532,112.6753,3864.0
2023-01-19 11:50:00,119.9,120.02,119.86,119.99,4600.0,112.619,112.7317,112.5814,112.7035,4600.0
2023-01-19 11:55:00,119.99,120.03,119.9,120.01,8777.0,112.7035,112.7411,112.619,112.7223,8777.0
2023-01-19 12:00:00,120.03,120.08,119.58,119.59,23624.0,112.7411,112.788,112.3184,112.3278,23624.0
2023-01-19 12:05:00,119.59,119.71,119.41,119.71,10167.0,112.3278,112.4405,112.1587,112.4405,10167.0
2023-01-19 12:10:00,119.69,119.8,119.58,119.8,6676.0,112.4217,112.525,112.3184,112.525,6676.0
2023-01-19 12:15:00,119.89,120.08,119.87,119.88,18019.0,112.6096,112.788,112.5908,112.6002,18019.0
2023-01-19 12:20:00,119.89,119.93,119.78,119.8,9178.0,112.6096,112.6471,112.5062,112.525,9178.0
2023-01-19 12:25:00,119.81,119.85,119.52,119.67,7816.0,112.5344,112.572,112.262,112.4029,7816.0
2023-01-19 12:30:00,119.69,119.73,119.62,119.62,3179.0,112.4217,112.4593,112.356,112.356,3179.0
2023-01-19 12:35:00,119.65,119.67,119.24,119.29,8570.0,112.3841,112.4029,111.999,112.046,8570.0
2023-01-19 12:40:00,119.22,119.69,119.22,119.57,12503.0,111.9802,112.4217,111.9802,112.309,12503.0
2023-01-19 12:45:00,119.5,119.67,119.48,119.55,8765.0,112.2432,112.4029,112.2245,112.2902,8765.0
2023-01-19 12:50:00,119.56,119.76,119.56,119.7,2636.0,112.2996,112.4875,112.2996,112.4311,2636.0
2023-01-19 12:55:00,119.68,119.78,119.67,119.77,4319.0,112.4123,112.5062,112.4029,112.4968,4319.0
2023-01-19 13:00:00,119.8,119.9,119.79,119.84,7885.0,112.525,112.619,112.5156,112.5626,7885.0
2023-01-19 13:05:00,119.82,120.0,119.68,120.0,6569.0,112.5438,112.7129,112.4123,112.7129,6569.0
2023-01-19 13:10:00,119.95,120.11,119.88,120.11,17834.0,112.6659,112.8162,112.6002,112.8162,17834.0
2023-01-19 13:15:00,120.15,120.28,120.1,120.23,4451.0,112.8538,112.9759,112.8068,112.9289,4451.0
2023-01-19 13:20:00,120.23,120.38,120.1,120.29,4768.0,112.9289,113.0698,112.8068,112.9853,4768.0
2023-01-19 13:25:00,120.29,120.57,120.2,120.57,5281.0,112.9853,113.2483,112.9007,113.2483,5281.0
2023-01-19 13:30:00,120.6,120.79,120.57,120.79,8062.0,113.2764,113.4549,113.2483,113.4549,8062.0
2023-01-19 13:35:00,120.78,121.28,120.78,120.99,19207.0,113.4455,113.9152,113.4455,113.6428,19207.0
2023-01-19 13:40:00,121.01,121.15,120.78,120.78,3960.0,113.6615,113.793,113.4455,113.4455,3960.0
2023-01-19 13:45:00,120.84,120.91,120.76,120.84,5260.0,113.5019,113.5676,113.4267,113.5019,5260.0
2023-01-19 13:50:00,120.81,121.14,120.73,121.07,7600.0,113.4737,113.7837,113.3986,113.7179,7600.0
2023-01-19 13:55:00,121.05,121.31,121.04,121.31,8498.0,113.6991,113.9433,113.6897,113.9433,8498.0
2023-01-19 14:00:00,121.27,121.35,120.76,120.94,11358.0,113.9058,113.9809,113.4267,113.5958,11358.0
2023-01-19 14:05:00,120.94,121.14,120.8,120.99,7539.0,113.5958,113.7837,113.4643,113.6428,7539.0
2023-01-19 14:10:00,120.99,120.99,120.63,120.81,5742.0,113.6428,113.6428,113.3046,113.4737,5742.0
2023-01-19 14:15:00,120.81,121.14,120.81,121.03,6659.0,113.4737,113.7837,113.4737,113.6803,6659.0
2023-01-19 14:20:00,121.07,121.4,121.06,121.38,15133.0,113.7179,114.0279,113.7085,114.0091,15133.0
2023-01-19 14:25:00,121.45,121.6,121.38,121.51,2910.0,114.0748,114.2157,114.0091,114.1312,2910.0
2023-01-19 14:30:00,121.45,121.48,121.3,121.4,4023.0,114.0748,114.103,113.9339,114.0279,4023.0
2023-01-19 14:35:00,121.37,121.82,121.37,121.46,20333.0,113.9997,114.4224,113.9997,114.0842,20333.0
2023-01-19 14:40:00,121.43,121.48,121.29,121.35,4255.0,114.056,114.103,113.9245,113.9809,4255.0
2023-01-19 14:45:00,121.38,121.49,121.11,121.14,4373.0,114.0091,114.1124,113.7555,113.7837,4373.0
2023-01-19 14:50:00,121.1,121.15,120.98,121.03,4291.0,113.7461,113.793,113.6334,113.6803,4291.0
2023-01-19 14:55:00,120.91,121.0,120.85,121.0,5433.0,113.5676,113.6522,113.5113,113.6522,5433.0
2023-01-19 15:00:00,120.98,121.12,120.96,121.11,7032.0,113.6334,113.7649,113.6146,113.7555,7032.0
2023-01-19 15:05:00,121.09,121.12,120.73,120.73,5814.0,113.7367,113.7649,113.3986,113.3986,5814.0
2023-01-19 15:10:00,120.8,120.8,120.64,120.72,7158.0,113.4643,113.4643,113.314,113.3892,7158.0
2023-01-19 15:15:00,120.72,120.87,120.54,120.65,16381.0,113.3892,113.53,113.2201,113.3234,16381.0
2023-01-19 15:20:00,120.61,120.66,120.55,120.66,6682.0,113.2858,113.3328,113.2295,113.3328,6682.0
2023-01-19 15:25:00,120.62,120.69,120.59,120.67,6987.0,113.2952,113.361,113.2671,113.3422,6987.0
2023-01-19 15:30:00,120.62,120.62,120.3,120.4,18147.0,113.2952,113.2952,112.9947,113.0886,18147.0
2023-01-19 15:35:00,120.4,120.69,120.34,120.66,11663.0,113.0886,113.361,113.0322,113.3328,11663.0
2023-01-19 15:40:00,120.65,120.67,120.37,120.38,19242.0,113.3234,113.3422,113.0604,113.0698,19242.0
2023-01-19 15:45:00,120.39,120.61,120.36,120.59,21695.0,113.0792,113.2858,113.051,113.2671,21695.0
2023-01-19 15:50:00,120.57,120.59,120.15,120.16,49549.0,113.2483,113.2671,112.8538,112.8632,49549.0
2023-01-19 15:55:00,120.17,120.39,120.01,120.32,70193.0,112.8726,113.0792,112.7223,113.0134,70193.0
2023-01-20 09:30:00,120.31,120.82,119.64,120.25,10272.0,113.0041,113.4831,112.3747,112.9477,10272.0
2023-01-20 09:35:00,120.2,120.2,119.68,119.77,2669.0,112.9007,112.9007,112.4123,112.4968,2669.0
2023-01-20 09:40:00,119.95,120.35,119.44,119.5,18477.0,112.6659,113.0416,112.1869,112.2432,18477.0
2023-01-20 09:45:00,119.49,119.96,119.49,119.68,6780.0,112.2339,112.6753,112.2339,112.4123,6780.0
2023-01-20 09:50:00,119.8,119.86,119.49,119.57,8190.0,112.525,112.5814,112.2339,112.309,8190.0
2023-01-20 09:55:00,119.46,120.57,119.45,120.51,9552.0,112.2057,113.2483,112.1963,113.1919,9552.0
2023-01-20 10:00:00,120.3,120.83,120.3,120.8,2382.0,112.9947,113.4925,112.9947,113.4643,2382.0
2023-01-20 10:05:00,120.89,121.48,120.89,121.11,4595.0,113.5488,114.103,113.5488,113.7555,4595.0
2023-01-20 10:10:00,121.21,121.21,120.79,120.99,5097.0,113.8494,113.8494,113.4549,113.6428,5097.0
2023-01-20 10:15:00,120.75,120.75,120.56,120.63,3367.0,113.4173,113.4173,113.2389,113.3046,3367.0
2023-01-20 10:20:00,120.59,120.71,120.38,120.43,6195.0,113.2671,113.3798,113.0698,113.1168,6195.0
2023-01-20 10:25:00,120.63,120.87,120.48,120.83,2755.0,113.3046,113.53,113.1637,113.4925,2755.0
2023-01-20 10:30:00,121.03,121.03,120.77,120.78,2434.0,113.6803,113.6803,113.4361,113.4455,2434.0
2023-01-20 10:35:00,120.7,120.74,120.45,120.48,2862.0,113.3704,113.4079,113.1356,113.1637,2862.0
2023-01-20 10:40:00,120.5,120.53,120.35,120.44,3997.0,113.1825,113.2107,113.0416,113.1262,3997.0
2023-01-20 10:45:00,120.44,120.45,120.25,120.35,5893.0,113.1262,113.1356,112.9477,113.0416,5893.0
2023-01-20 10:50:00,120.27,120.4,119.97,120.06,1729.0,112.9665,113.0886,112.6847,112.7692,1729.0
2023-01-20 10:55:00,119.95,120.02,119.69,119.7,5955.0,112.6659,112.7317,112.4217,112.4311,5955.0
2023-01-20 11:00:00,119.71,120.44,119.69,120.42,3337.0,112.4405,113.1262,112.4217,113.1074,3337.0
2023-01-20 11:05:00,120.44,120.92,120.43,120.76,3665.0,113.1262,113.577,113.1168,113.4267,3665.0
2023-01-20 11:10:00,120.81,120.85,120.4,120.52,7285.0,113.4737,113.5113,113.0886,113.2013,7285.0
2023-01-20 11:15:00,120.6,120.65,120.41,120.41,2301.0,113.2764,113.3234,113.098,113.098,2301.0
2023-01-20 11:20:00,120.39,120.39,120.05,120.15,4109.0,113.0792,113.0792,112.7598,112.8538,4109.0
2023-01-20 11:25:00,120.08,120.18,120.02,120.14,2640.0,112.788,112.8819,112.7317,112.8444,2640.0
2023-01-20 11:30:00,120.17,120.29,120.06,120.15,5225.0,112.8726,112.9853,112.7692,112.8538,5225.0
2023-01-20 11:35:00,120.1,120.32,119.92,119.92,2580.0,112.8068,113.0134,112.6377,112.6377,2580.0
2023-01-20 11:40:00,119.85,120.85,119.75,120.78,7663.0,112.572,113.5113,112.4781,113.4455,7663.0
2023-01-20 11:45:00,120.82,121.44,120.79,121.32,4588.0,113.4831,114.0654,113.4549,113.9527,4588.0
2023-01-20 11:50:00,121.34,121.58,121.29,121.42,10800.0,113.9715,114.1969,113.9245,114.0466,10800.0
2023-01-20 11:55:00,121.51,121.51,121.3,121.33,8411.0,114.1312,114.1312,113.9339,113.9621,8411.0
2023-01-20 12:00:00,121.4,121.66,121.4,121.64,6524.0,114.0279,114.2721,114.0279,114.2533,6524.0
2023-01-20 12:05:00,121.65,121.82,121.6,121.82,7509.0,114.2627,114.4224,114.2157,114.4224,7509.0
2023-01-20 12:10:00,121.8,122.03,121.79,122.03,9138.0,114.4036,114.6196,114.3942,114.6196,9138.0
2023-01-20 12:15:00,122.08,122.16,121.74,121.77,6602.0,114.6666,114.7417,114.3472,114.3754,6602.0
2023-01-20 12:20:00,121.79,121.79,121.58,121.58,2058.0,114.3942,114.3942,114.1969,114.1969,2058.0
2023-01-20 12:25:00,121.71,121.91,121.71,121.78,2951.0,114.319,114.5069,114.319,114.3848,2951.0
2023-01-20 12:30:00,121.72,121.79,121.7,121.75,1238.0,114.3284,114.3942,114.3096,114.3566,1238.0
2023-01-20 12:35:00,121.71,121.91,121.71,121.91,4316.0,114.319,114.5069,114.319,114.5069,4316.0
2023-01-20 12:40:00,121.88,122.1,121.88,122.0,4346.0,114.4787,114.6854,114.4787,114.5914,4346.0
2023-01-20 12:45:00,122.0,122.1,121.96,122.01,4124.0,114.5914,114.6854,114.5539,114.6008,4124.0
2023-01-20 12:50:00,121.97,122.81,121.94,122.8,13701.0,114.5633,115.3522,114.5351,115.3428,13701.0
2023-01-20 12:55:00,122.82,122.94,122.5,122.61,8251.0,115.3616,115.4743,115.0611,115.1644,8251.0
2023-01-20 13:00:00,122.62,122.75,122.54,122.54,6080.0,115.1738,115.2959,115.0986,115.0986,6080.0
2023-01-20 13:05:00,122.54,122.6,122.38,122.39,4806.0,115.0986,115.155,114.9484,114.9577,4806.0
2023-01-20 13:10:00,122.33,122.41,121.92,122.41,6078.0,114.9014,114.9765,114.5163,114.9765,6078.0
2023-01-20 13:15:00,122.43,122.55,122.31,122.31,11043.0,114.9953,115.108,114.8826,114.8826,11043.0
2023-01-20 13:20:00,122.32,122.83,122.32,122.83,8088.0,114.892,115.371,114.892,115.371,8088.0
2023-01-20 13:25:00,122.85,122.97,122.7,122.93,8408.0,115.3898,115.5025,115.2489,115.465,8408.0
2023-01-20 13:30:00,122.93,123.12,122.92,123.02,9636.0,115.465,115.6434,115.4556,115.5495,9636.0
2023-01-20 13:35:00,123.02,123.26,122.94,123.24,10828.0,115.5495,115.7749,115.4743,115.7561,10828.0
2023-01-20 13:40:00,123.27,123.27,122.97,123.12,10260.0,115.7843,115.7843,115.5025,115.6434,10260.0
2023-01-20 13:45:00,123.14,123.14,122.98,123.12,8577.0,115.6622,115.6622,115.5119,115.6434,8577.0
2023-01-20 13:50:00,123.14,123.35,123.08,123.17,7518.0,115.6622,115.8594,115.6058,115.6904,7518.0
2023-01-20 13:55:00,123.14,123.29,123.11,123.27,6300.0,115.6622,115.8031,115.634,115.7843,6300.0
2023-01-20 14:00:00,123.28,123.37,123.16,123.37,6169.0,115.7937,115.8782,115.681,115.8782,6169.0
2023-01-20 14:05:00,123.38,123.38,123.28,123.3,3691.0,115.8876,115.8876,115.7937,115.8125,3691.0
2023-01-20 14:10:00,123.3,123.38,123.29,123.35,10889.0,115.8125,115.8876,115.8031,115.8594,10889.0
2023-01-20 14:15:00,123.32,123.46,123.31,123.46,3000.0,115.8313,115.9628,115.8219,115.9628,3000.0
2023-01-20 14:20:00,123.42,123.71,123.4,123.65,10851.0,115.9252,116.1976,115.9064,116.1412,10851.0
2023-01-20 14:25:00,123.65,123.84,123.65,123.81,3733.0,116.1412,116.3197,116.1412,116.2915,3733.0
2023-01-20 14:30:00,123.79,124.1,123.75,123.92,9619.0,116.2727,116.5639,116.2352,116.3948,9619.0
2023-01-20 14:35:00,123.97,123.97,123.71,123.71,4449.0,116.4418,116.4418,116.1976,116.1976,4449.0
2023-01-20 14:40:00,123.78,123.85,123.69,123.69,5002.0,116.2633,116.3291,116.1788,116.1788,5002.0
2023-01-20 14:45:00,123.72,123.89,123.7,123.8,4567.0,116.207,116.3667,116.1882,116.2821,4567.0
2023-01-20 14:50:00,123.82,123.82,123.58,123.63,3966.0,116.3009,116.3009,116.0755,116.1224,3966.0
2023-01-20 14:55:00,123.69,123.73,123.49,123.73,5059.0,116.1788,116.2164,115.9909,116.2164,5059.0
2023-01-20 15:00:00,123.76,123.85,123.56,123.56,5069.0,116.2446,116.3291,116.0567,116.0567,5069.0
2023-01-20 15:05:00,123.55,123.63,123.33,123.43,19684.0,116.0473,116.1224,115.8407,115.9346,19684.0
2023-01-20 15:10:00,123.41,123.54,123.2,123.41,11018.0,115.9158,116.0379,115.7186,115.9158,11018.0
2023-01-20 15:15:00,123.39,123.59,123.39,123.52,6520.0,115.897,116.0849,115.897,116.0191,6520.0
2023-01-20 15:20:00,123.47,123.47,123.14,123.39,12833.0,115.9722,115.9722,115.6622,115.897,12833.0
2023-01-20 15:25:00,123.41,123.61,123.4,123.48,9431.0,115.9158,116.1037,115.9064,115.9816,9431.0
2023-01-20 15:30:00,123.5,123.63,123.38,123.4,15437.0,116.0003,116.1224,115.8876,115.9064,15437.0
2023-01-20 15:35:00,123.39,123.44,123.34,123.41,7665.0,115.897,115.944,115.8501,115.9158,7665.0
2023-01-20 15:40:00,123.41,123.43,123.07,123.1,15020.0,115.9158,115.9346,115.5965,115.6246,15020.0
2023-01-20 15:45:00,123.08,123.31,123.02,123.23,19315.0,115.6058,115.8219,115.5495,115.7467,19315.0
2023-01-20 15:50:00,123.23,123.4,123.12,123.39,41875.0,115.7467,115.9064,115.6434,115.897,41875.0
2023-01-20 15:55:00,123.37,123.42,123.05,123.05,85287.0,115.8782,115.9252,115.5777,115.5777,85287.0
2023-01-23 09:30:00,123.99,124.96,123.96,124.44,15226.0,116.4606,117.3717,116.4324,116.8833,15226.0
2023-01-23 09:35:00,124.37,124.46,123.84,124.23,9224.0,116.8175,116.902,116.3197,116.686,9224.0
2023-01-23 09:40:00,124.26,125.0,124.17,124.92,27904.0,116.7142,117.4093,116.6297,117.3341,27904.0
2023-01-23 09:45:00,125.11,125.59,125.11,125.44,4129.0,117.5126,117.9634,117.5126,117.8225,4129.0
2023-01-23 09:50:00,125.48,125.77,125.45,125.45,11106.0,117.8601,118.1325,117.8319,117.8319,11106.0
2023-01-23 09:55:00,125.52,125.62,125.07,125.1,7312.0,117.8977,117.9916,117.475,117.5032,7312.0
2023-01-23 10:00:00,125.08,125.45,124.92,125.05,20644.0,117.4844,117.8319,117.3341,117.4562,20644.0
2023-01-23 10:05:00,125.12,125.42,124.99,125.35,24782.0,117.522,117.8037,117.3999,117.738,24782.0
2023-01-23 10:10:00,125.31,126.0,125.25,126.0,5780.0,117.7004,118.3485,117.6441,118.3485,5780.0
2023-01-23 10:15:00,126.06,126.08,125.75,125.87,6409.0,118.4049,118.4237,118.1137,118.2264,6409.0
2023-01-23 10:20:00,125.75,125.87,125.58,125.8,2230.0,118.1137,118.2264,117.954,118.1607,2230.0
2023-01-23 10:25:00,125.73,125.73,125.43,125.73,5209.0,118.0949,118.0949,117.8131,118.0949,5209.0
2023-01-23 10:30:00,125.6,125.81,125.48,125.58,4519.0,117.9728,118.1701,117.8601,117.954,4519.0
2023-01-23 10:35:00,125.6,125.65,125.54,125.57,3960.0,117.9728,118.0198,117.9165,117.9446,3960.0
2023-01-23 10:40:00,125.64,125.64,125.37,125.52,4818.0,118.0104,118.0104,117.7568,117.8977,4818.0
2023-01-23 10:45:00,125.47,125.56,125.27,125.37,4417.0,117.8507,117.9352,117.6629,117.7568,4417.0
2023-01-23 10:50:00,125.37,125.63,125.31,125.63,9175.0,117.7568,118.001,117.7004,118.001,9175.0
2023-01-23 10:55:00,125.57,125.85,125.57,125.85,2401.0,117.9446,118.2076,117.9446,118.2076,2401.0
2023-01-23 11:00:00,125.84,126.0,125.8,125.88,11048.0,118.1982,118.3485,118.1607,118.2358,11048.0
2023-01-23 11:05:00,125.91,126.0,125.86,125.86,7177.0,118.264,118.3485,118.217,118.217,7177.0
2023-01-23 11:10:00,126.04,126.06,126.01,126.06,300.0,118.3861,118.4049,118.3579,118.4049,300.0
2023-01-23 11:15:00,126.02,126.07,125.78,125.87,5900.0,118.3673,118.4143,118.1419,118.2264,5900.0
2023-01-23 11:20:00,125.87,125.87,125.7,125.72,1800.0,118.2264,118.2264,118.0667,118.0855,1800.0
2023-01-23 11:25:00,125.71,125.71,125.34,125.38,5493.0,118.0761,118.0761,117.7286,117.7662,5493.0
2023-01-23 11:30:00,125.37,125.42,125.33,125.34,4561.0,117.7568,117.8037,117.7192,117.7286,4561.0
2023-01-23 11:35:00,125.31,125.33,125.14,125.24,9223.0,117.7004,117.7192,117.5407,117.6347,9223.0
2023-01-23 11:40:00,125.33,125.65,125.31,125.64,2641.0,117.7192,118.0198,117.7004,118.0104,2641.0
2023-01-23 11:45:00,125.61,125.7,125.54,125.65,3511.0,117.9822,118.0667,117.9165,118.0198,3511.0
2023-01-23 11:50:00,125.69,125.78,125.6,125.69,3925.0,118.0573,118.1419,117.9728,118.0573,3925.0
2023-01-23 11:55:00,125.68,125.84,125.68,125.79,1531.0,118.048,118.1982,118.048,118.1513,1531.0
2023-01-23 12:00:00,125.75,125.75,125.54,125.55,2046.0,118.1137,118.1137,117.9165,117.9259,2046.0
2023-01-23 12:05:00,125.51,125.52,125.23,125.28,4031.0,117.8883,117.8977,117.6253,117.6722,4031.0
2023-01-23 12:10:00,125.28,125.37,125.12,125.12,1700.0,117.6722,117.7568,117.522,117.522,1700.0
2023-01-23 12:15:00,125.17,125.21,125.14,125.19,720.0,117.5689,117.6065,117.5407,117.5877,720.0
2023-01-23 12:20:00,125.21,125.29,125.17,125.27,2214.0,117.6065,117.6816,117.5689,117.6629,2214.0
2023-01-23 12:25:00,125.26,125.26,125.21,125.26,400.0,117.6535,117.6535,117.6065,117.6535,400.0
2023-01-23 12:30:00,125.3,125.33,125.22,125.33,2457.0,117.691,117.7192,117.6159,117.7192,2457.0
2023-01-23 12:35:00,125.37,125.5,125.37,125.5,2618.0,117.7568,117.8789,117.7568,117.8789,2618.0
2023-01-23 12:40:00,125.55,125.55,125.39,125.41,3584.0,117.9259,117.9259,117.7756,117.7944,3584.0
2023-01-23 12:45:00,125.39,125.4,125.23,125.23,1503.0,117.7756,117.785,117.6253,117.6253,1503.0
2023-01-23 12:50:00,125.26,125.46,125.26,125.39,1300.0,117.6535,117.8413,117.6535,117.7756,1300.0
2023-01-23 12:55:00,125.39,125.44,125.31,125.43,1600.0,117.7756,117.8225,117.7004,117.8131,1600.0
2023-01-23 13:00:00,125.42,125.71,125.42,125.54,3233.0,117.8037,118.0761,117.8037,117.9165,3233.0
2023-01-23 13:05:00,125.5,125.5,125.41,125.48,1700.0,117.8789,117.8789,117.7944,117.8601,1700.0
2023-01-23 13:10:00,125.43,125.58,125.43,125.56,1600.0,117.8131,117.954,117.8131,117.9352,1600.0
2023-01-23 13:15:00,125.58,125.64,125.44,125.49,1471.0,117.954,118.0104,117.8225,117.8695,1471.0
2023-01-23 13:20:00,125.48,125.55,125.38,125.38,2014.0,117.8601,117.9259,117.7662,117.7662,2014.0
2023-01-23 13:25:00,125.37,125.39,125.24,125.24,2293.0,117.7568,117.7756,117.6347,117.6347,2293.0
2023-01-23 13:30:00,125.32,125.34,125.29,125.3,1240.0,117.7098,117.7286,117.6816,117.691,1240.0
2023-01-23 13:35:00,125.34,125.41,125.21,125.4,3224.0,117.7286,117.7944,117.6065,117.785,3224.0
2023-01-23 13:40:00,125.39,125.46,125.34,125.43,3186.0,117.7756,117.8413,117.7286,117.8131,3186.0
2023-01-23 13:45:00,125.44,125.55,125.44,125.52,2122.0,117.8225,117.9259,117.8225,117.8977,2122.0
2023-01-23 13:50:00,125.49,125.52,125.31,125.4,3637.0,117.8695,117.8977,117.7004,117.785,3637.0
2023-01-23 13:55:00,125.38,125.4,125.25,125.33,4667.0,117.7662,117.785,117.6441,117.7192,4667.0
2023-01-23 14:00:00,125.27,125.27,124.86,124.94,5643.0,117.6629,117.6629,117.2778,117.3529,5643.0
2023-01-23 14:05:00,124.99,125.15,124.99,125.13,2663.0,117.3999,117.5501,117.3999,117.5314,2663.0
2023-01-23 14:10:00,125.05,125.09,124.97,125.07,3588.0,117.4562,117.4938,117.3811,117.475,3588.0
2023-01-23 14:15:00,125.05,125.05,124.83,124.96,3057.0,117.4562,117.4562,117.2496,117.3717,3057.0
2023-01-23 14:20:00,124.92,125.23,124.92,125.23,2439.0,117.3341,117.6253,117.3341,117.6253,2439.0
2023-01-23 14:25:00,125.21,125.28,125.17,125.23,2857.0,117.6065,117.6722,117.5689,117.6253,2857.0
2023-01-23 14:30:00,125.23,125.28,125.15,125.18,3779.0,117.6253,117.6722,117.5501,117.5783,3779.0
2023-01-23 14:35:00,125.16,125.2,124.95,124.95,2540.0,117.5595,117.5971,117.3623,117.3623,2540.0
2023-01-23 14:40:00,124.97,125.08,124.92,125.02,3200.0,117.3811,117.4844,117.3341,117.428,3200.0
2023-01-23 14:45:00,124.97,124.97,124.71,124.93,4971.0,117.3811,117.3811,117.1369,117.3435,4971.0
2023-01-23 14:50:00,124.9,124.9,124.75,124.78,9967.0,117.3153,117.3153,117.1744,117.2026,9967.0
2023-01-23 14:55:00,124.75,125.01,124.74,125.01,8465.0,117.1744,117.4186,117.165,117.4186,8465.0
2023-01-23 15:00:00,125.0,125.11,124.98,125.05,3131.0,117.4093,117.5126,117.3905,117.4562,3131.0
2023-01-23 15:05:00,124.99,124.99,124.79,124.88,4552.0,117.3999,117.3999,117.212,117.2965,4552.0
2023-01-23 15:10:00,124.84,125.12,124.84,125.12,3535.0,117.259,117.522,117.259,117.522,3535.0
2023-01-23 15:15:00,125.22,125.43,125.18,125.3,3257.0,117.6159,117.8131,117.5783,117.691,3257.0
2023-01-23 15:20:00,125.25,125.38,125.2,125.21,5271.0,117.6441,117.7662,117.5971,117.6065,5271.0
2023-01-23 15:25:00,125.21,125.32,125.12,125.3,4030.0,117.6065,117.7098,117.522,117.691,4030.0
2023-01-23 15:30:00,125.36,125.46,125.26,125.43,7336.0,117.7474,117.8413,117.6535,117.8131,7336.0
2023-01-23 15:35:00,125.41,125.59,125.35,125.49,11466.0,117.7944,117.9634,117.738,117.8695,11466.0
2023-01-23 15:40:00,125.46,125.58,125.35,125.52,10006.0,117.8413,117.954,117.738,117.8977,10006.0
2023-01-23 15:45:00,125.55,125.86,125.55,125.83,19870.0,117.9259,118.217,117.9259,118.1888,19870.0
2023-01-23 15:50:00,125.84,125.94,125.8,125.86,26955.0,118.1982,118.2922,118.1607,118.217,26955.0
2023-01-23 15:55:00,125.88,126.08,125.88,126.04,50613.0,118.2358,118.4237,118.2358,118.3861,50613.0
2023-01-24 09:30:00,125.5,126.26,125.5,125.91,1750.0,117.8789,118.5927,117.8789,118.264,1750.0
2023-01-24 09:35:00,125.92,126.12,125.67,125.69,1313.0,118.2734,118.4612,118.0386,118.0573,1313.0
2023-01-24 09:40:00,125.84,126.11,125.84,126.11,796.0,118.1982,118.4518,118.1982,118.4518,796.0
2023-01-24 09:45:00,126.22,126.36,125.8,126.36,1846.0,118.5552,118.6867,118.1607,118.6867,1846.0
2023-01-24 09:50:00,126.27,126.27,126.26,126.27,300.0,118.6021,118.6021,118.5927,118.6021,300.0
2023-01-24 09:55:00,126.29,126.29,125.62,125.62,1900.0,118.6209,118.6209,117.9916,117.9916,1900.0
2023-01-24 10:00:00,125.28,125.28,125.01,125.19,1892.0,117.6722,117.6722,117.4186,117.5877,1892.0
2023-01-24 10:05:00,125.15,125.18,124.81,125.18,3522.0,117.5501,117.5783,117.2308,117.5783,3522.0
2023-01-24 10:10:00,125.72,126.24,125.63,126.24,6407.0,118.0855,118.574,118.001,118.574,6407.0
2023-01-24 10:15:00,126.34,126.56,126.19,126.26,4706.0,118.6679,118.8745,118.527,118.5927,4706.0
2023-01-24 10:20:00,126.17,126.23,126.1,126.16,512.0,118.5082,118.5646,118.4425,118.4988,512.0
2023-01-24 10:25:00,126.39,126.39,126.29,126.3,1275.0,118.7148,118.7148,118.6209,118.6303,1275.0
2023-01-24 10:30:00,126.23,126.49,126.15,126.17,1816.0,118.5646,118.8088,118.4894,118.5082,1816.0
2023-01-24 10:35:00,126.05,126.05,125.79,125.8,1300.0,118.3955,118.3955,118.1513,118.1607,1300.0
2023-01-24 10:40:00,125.73,126.25,125.73,126.19,1826.0,118.0949,118.5833,118.0949,118.527,1826.0
2023-01-24 10:45:00,126.11,126.11,125.43,125.43,2337.0,118.4518,118.4518,117.8131,117.8131,2337.0
2023-01-24 10:50:00,125.54,125.7,125.53,125.64,1425.0,117.9165,118.0667,117.9071,118.0104,1425.0
2023-01-24 10:55:00,125.76,126.07,125.71,126.07,3458.0,118.1231,118.4143,118.0761,118.4143,3458.0
2023-01-24 11:00:00,126.06,126.42,125.98,126.32,1940.0,118.4049,118.743,118.3297,118.6491,1940.0
2023-01-24 11:05:00,126.47,126.47,126.34,126.41,1300.0,118.79,118.79,118.6679,118.7336,1300.0
2023-01-24 11:10:00,126.37,126.39,126.24,126.29,1300.0,118.6961,118.7148,118.574,118.6209,1300.0
2023-01-24 11:15:00,126.35,126.53,126.32,126.47,1100.0,118.6773,118.8463,118.6491,118.79,1100.0
2023-01-24 11:20:00,126.49,126.55,126.37,126.55,3710.0,118.8088,118.8651,118.6961,118.8651,3710.0
2023-01-24 11:25:00,126.5,126.51,126.33,126.51,2300.0,118.8182,118.8276,118.6585,118.8276,2300.0
2023-01-24 11:30:00,126.46,126.46,125.98,126.0,1707.0,118.7806,118.7806,118.3297,118.3485,1707.0
2023-01-24 11:35:00,126.01,126.2,125.88,126.2,1783.0,118.3579,118.5364,118.2358,118.5364,1783.0
2023-01-24 11:40:00,126.21,126.21,125.95,125.95,2003.0,118.5458,118.5458,118.3016,118.3016,2003.0
2023-01-24 11:45:00,125.89,126.04,125.89,125.9,1104.0,118.2452,118.3861,118.2452,118.2546,1104.0
2023-01-24 11:50:00,126.03,126.07,125.88,125.88,1530.0,118.3767,118.4143,118.2358,118.2358,1530.0
2023-01-24 11:55:00,125.92,125.93,125.5,125.61,3170.0,118.2734,118.2828,117.8789,117.9822,3170.0
2023-01-24 12:00:00,125.64,125.64,125.45,125.45,1084.0,118.0104,118.0104,117.8319,117.8319,1084.0
2023-01-24 12:05:00,125.59,125.67,125.43,125.58,2321.0,117.9634,118.0386,117.8131,117.954,2321.0
2023-01-24 12:10:00,125.69,125.69,125.58,125.58,1273.0,118.0573,118.0573,117.954,117.954,1273.0
2023-01-24 12:15:00,125.56,125.67,125.56,125.6,811.0,117.9352,118.0386,117.9352,117.9728,811.0
2023-01-24 12:20:00,125.54,125.54,125.31,125.36,3300.0,117.9165,117.9165,117.7004,117.7474,3300.0
2023-01-24 12:25:00,125.36,125.4,125.3,125.39,1829.0,117.7474,117.785,117.691,117.7756,1829.0
2023-01-24 12:30:00,125.31,125.36,125.23,125.25,1600.0,117.7004,117.7474,117.6253,117.6441,1600.0
2023-01-24 12:35:00,125.23,125.35,125.14,125.35,2062.0,117.6253,117.738,117.5407,117.738,2062.0
2023-01-24 12:40:00,125.4,125.5,125.4,125.48,1300.0,117.785,117.8789,117.785,117.8601,1300.0
2023-01-24 12:45:00,125.55,125.55,125.51,125.51,200.0,117.9259,117.9259,117.8883,117.8883,200.0
2023-01-24 12:50:00,125.45,125.5,125.37,125.37,900.0,117.8319,117.8789,117.7568,117.7568,900.0
2023-01-24 12:55:00,125.34,125.36,125.28,125.33,1200.0,117.7286,117.7474,117.6722,117.7192,1200.0
2023-01-24 13:00:00,125.25,125.27,125.03,125.03,2394.0,117.6441,117.6629,117.4374,117.4374,2394.0
2023-01-24 13:05:00,125.0,125.14,124.89,125.12,2020.0,117.4093,117.5407,117.3059,117.522,2020.0
2023-01-24 13:10:00,125.12,125.24,124.97,124.98,1200.0,117.522,117.6347,117.3811,117.3905,1200.0
2023-01-24 13:15:00,125.05,125.08,124.9,125.06,1462.0,117.4562,117.4844,117.3153,117.4656,1462.0
2023-01-24 13:20:00,124.99,125.0,124.99,124.99,500.0,117.3999,117.4093,117.3999,117.3999,500.0
2023-01-24 13:25:00,125.0,125.21,125.0,125.18,1500.0,117.4093,117.6065,117.4093,117.5783,1500.0
2023-01-24 13:30:00,125.2,125.42,125.19,125.42,2481.0,117.5971,117.8037,117.5877,117.8037,2481.0
2023-01-24 13:35:00,125.48,125.64,125.42,125.62,3000.0,117.8601,118.0104,117.8037,117.9916,3000.0
2023-01-24 13:40:00,125.68,125.79,125.68,125.76,1757.0,118.048,118.1513,118.048,118.1231,1757.0
2023-01-24 13:45:00,125.8,125.82,125.71,125.79,1300.0,118.1607,118.1795,118.0761,118.1513,1300.0
2023-01-24 13:50:00,125.76,125.76,125.66,125.67,1629.0,118.1231,118.1231,118.0292,118.0386,1629.0
2023-01-24 13:55:00,125.67,125.67,125.49,125.59,4015.0,118.0386,118.0386,117.8695,117.9634,4015.0
2023-01-24 14:00:00,125.54,125.63,125.37,125.48,1468.0,117.9165,118.001,117.7568,117.8601,1468.0
2023-01-24 14:05:00,125.38,125.56,125.36,125.56,1000.0,117.7662,117.9352,117.7474,117.9352,1000.0
2023-01-24 14:10:00,125.57,125.57,125.5,125.51,1879.0,117.9446,117.9446,117.8789,117.8883,1879.0
2023-01-24 14:15:00,125.53,125.57,125.46,125.46,3072.0,117.9071,117.9446,117.8413,117.8413,3072.0
2023-01-24 14:20:00,125.38,125.38,125.3,125.31,700.0,117.7662,117.7662,117.691,117.7004,700.0
2023-01-24 14:25:00,125.3,125.41,125.27,125.36,2007.0,117.691,117.7944,117.6629,117.7474,2007.0
2023-01-24 14:30:00,125.33,125.44,125.32,125.41,1278.0,117.7192,117.8225,117.7098,117.7944,1278.0
2023-01-24 14:35:00,125.45,125.47,125.36,125.39,2800.0,117.8319,117.8507,117.7474,117.7756,2800.0
2023-01-24 14:40:00,125.43,125.46,125.37,125.46,1600.0,117.8131,117.8413,117.7568,117.8413,1600.0
2023-01-24 14:45:00,125.46,125.61,125.46,125.53,1601.0,117.8413,117.9822,117.8413,117.9071,1601.0
2023-01-24 14:50:00,125.52,125.52,125.45,125.47,1400.0,117.8977,117.8977,117.8319,117.8507,1400.0
2023-01-24 14:55:00,125.45,125.6,125.45,125.6,1600.0,117.8319,117.9728,117.8319,117.9728,1600.0
2023-01-24 15:00:00,125.61,125.71,125.61,125.71,900.0,117.9822,118.0761,117.9822,118.0761,900.0
2023-01-24 15:05:00,125.69,125.71,125.54,125.55,1636.0,118.0573,118.0761,117.9165,117.9259,1636.0
2023-01-24 15:10:00,125.56,125.63,125.55,125.6,946.0,117.9352,118.001,117.9259,117.9728,946.0
2023-01-24 15:15:00,125.53,125.56,125.45,125.55,2872.0,117.9071,117.9352,117.8319,117.9259,2872.0
2023-01-24 15:20:00,125.49,125.58,125.49,125.56,2820.0,117.8695,117.954,117.8695,117.9352,2820.0
2023-01-24 15:25:00,125.56,125.56,125.49,125.54,1800.0,117.9352,117.9352,117.8695,117.9165,1800.0
2023-01-24 15:30:00,125.5,125.51,125.28,125.36,4256.0,117.8789,117.8883,117.6722,117.7474,4256.0
2023-01-24 15:35:00,125.39,125.41,125.29,125.32,4322.0,117.7756,117.7944,117.6816,117.7098,4322.0
2023-01-24 15:40:00,125.3,125.31,125.27,125.3,3159.0,117.691,117.7004,117.6629,117.691,3159.0
2023-01-24 15:45:00,125.27,125.31,125.16,125.3,9592.0,117.6629,117.7004,117.5595,117.691,9592.0
2023-01-24 15:50:00,125.26,125.35,125.2,125.33,16691.0,117.6535,117.738,117.5971,117.7192,16691.0
2023-01-24 15:55:00,125.34,125.71,125.31,125.44,41460.0,117.7286,118.0761,117.7004,117.8225,41460.0
2023-01-25 09:30:00,123.98,123.98,123.01,123.39,11037.0,116.4512,116.4512,115.5401,115.897,11037.0
2023-01-25 09:35:00,123.33,123.67,122.98,122.99,3540.0,115.8407,116.16,115.5119,115.5213,3540.0
2023-01-25 09:40:00,122.98,123.09,122.71,122.84,3080.0,115.5119,115.6152,115.2583,115.3804,3080.0
2023-01-25 09:45:00,122.62,122.77,122.42,122.52,4291.0,115.1738,115.3147,114.9859,115.0799,4291.0
2023-01-25 09:50:00,122.62,122.77,122.45,122.45,4124.0,115.1738,115.3147,115.0141,115.0141,4124.0
2023-01-25 09:55:00,122.37,122.58,122.32,122.58,1600.0,114.939,115.1362,114.892,115.1362,1600.0
2023-01-25 10:00:00,122.64,122.93,122.56,122.91,3483.0,115.1926,115.465,115.1174,115.4462,3483.0
2023-01-25 10:05:00,122.85,123.25,122.77,123.11,2940.0,115.3898,115.7655,115.3147,115.634,2940.0
2023-01-25 10:10:00,123.11,123.26,122.78,122.79,4114.0,115.634,115.7749,115.3241,115.3335,4114.0
2023-01-25 10:15:00,122.76,122.92,122.5,122.51,10791.0,115.3053,115.4556,115.0611,115.0705,10791.0
2023-01-25 10:20:00,122.59,122.62,122.19,122.19,7212.0,115.1456,115.1738,114.7699,114.7699,7212.0
2023-01-25 10:25:00,122.29,122.41,122.2,122.28,7983.0,114.8638,114.9765,114.7793,114.8544,7983.0
2023-01-25 10:30:00,122.35,122.37,121.79,121.92,11859.0,114.9202,114.939,114.3942,114.5163,11859.0
2023-01-25 10:35:00,121.92,121.98,121.67,121.83,6336.0,114.5163,114.5726,114.2815,114.4318,6336.0
2023-01-25 10:40:00,121.84,122.08,121.84,121.98,6630.0,114.4411,114.6666,114.4411,114.5726,6630.0
2023-01-25 10:45:00,122.01,122.31,122.01,122.06,12835.0,114.6008,114.8826,114.6008,114.6478,12835.0
2023-01-25 10:50:00,122.11,122.17,121.95,121.95,5974.0,114.6947,114.7511,114.5445,114.5445,5974.0
2023-01-25 10:55:00,121.95,122.27,121.95,122.26,3438.0,114.5445,114.845,114.5445,114.8356,3438.0
2023-01-25 11:00:00,122.27,122.61,122.2,122.56,10218.0,114.845,115.1644,114.7793,115.1174,10218.0
2023-01-25 11:05:00,122.61,122.66,122.44,122.56,2903.0,115.1644,115.2113,115.0047,115.1174,2903.0
2023-01-25 11:10:00,122.55,122.65,122.36,122.47,5773.0,115.108,115.202,114.9296,115.0329,5773.0
2023-01-25 11:15:00,122.52,122.85,122.48,122.81,6404.0,115.0799,115.3898,115.0423,115.3522,6404.0
2023-01-25 11:20:00,122.8,122.89,122.55,122.55,3643.0,115.3428,115.4274,115.108,115.108,3643.0
2023-01-25 11:25:00,122.53,122.87,122.53,122.8,3255.0,115.0892,115.4086,115.0892,115.3428,3255.0
2023-01-25 11:30:00,122.84,122.84,122.43,122.54,4079.0,115.3804,115.3804,114.9953,115.0986,4079.0
2023-01-25 11:35:00,122.55,122.68,122.54,122.67,5756.0,115.108,115.2301,115.0986,115.2207,5756.0
2023-01-25 11:40:00,122.68,122.95,122.68,122.95,4913.0,115.2301,115.4837,115.2301,115.4837,4913.0
2023-01-25 11:45:00,122.96,122.96,122.86,122.91,1104.0,115.4931,115.4931,115.3992,115.4462,1104.0
2023-01-25 11:50:00,122.95,123.22,122.91,123.11,5550.0,115.4837,115.7373,115.4462,115.634,5550.0
2023-01-25 11:55:00,123.14,123.21,123.01,123.01,1700.0,115.6622,115.7279,115.5401,115.5401,1700.0
2023-01-25 12:00:00,123.02,123.02,122.91,122.95,1623.0,115.5495,115.5495,115.4462,115.4837,1623.0
2023-01-25 12:05:00,122.96,122.99,122.8,122.86,5292.0,115.4931,115.5213,115.3428,115.3992,5292.0
2023-01-25 12:10:00,122.8,122.84,122.7,122.8,5197.0,115.3428,115.3804,115.2489,115.3428,5197.0
2023-01-25 12:15:00,122.83,123.26,122.82,123.24,8140.0,115.371,115.7749,115.3616,115.7561,8140.0
2023-01-25 12:20:00,123.3,123.4,123.18,123.18,4710.0,115.8125,115.9064,115.6998,115.6998,4710.0
2023-01-25 12:25:00,123.15,123.2,123.08,123.2,2200.0,115.6716,115.7186,115.6058,115.7186,2200.0
2023-01-25 12:30:00,123.25,123.41,123.25,123.41,1500.0,115.7655,115.9158,115.7655,115.9158,1500.0
2023-01-25 12:35:00,123.42,123.53,123.37,123.47,4020.0,115.9252,116.0285,115.8782,115.9722,4020.0
2023-01-25 12:40:00,123.48,123.65,123.48,123.63,4553.0,115.9816,116.1412,115.9816,116.1224,4553.0
2023-01-25 12:45:00,123.6,123.73,123.59,123.73,1947.0,116.0943,116.2164,116.0849,116.2164,1947.0
2023-01-25 12:50:00,123.71,123.71,123.6,123.67,3223.0,116.1976,116.1976,116.0943,116.16,3223.0
2023-01-25 12:55:00,123.62,123.65,123.51,123.51,4757.0,116.1131,116.1412,116.0097,116.0097,4757.0
2023-01-25 13:00:00,123.58,123.74,123.58,123.64,6287.0,116.0755,116.2258,116.0755,116.1318,6287.0
2023-01-25 13:05:00,123.69,123.96,123.69,123.94,1906.0,116.1788,116.4324,116.1788,116.4136,1906.0
2023-01-25 13:10:00,123.94,124.13,123.94,124.09,3825.0,116.4136,116.5921,116.4136,116.5545,3825.0
2023-01-25 13:15:00,124.12,124.34,124.1,124.31,3347.0,116.5827,116.7893,116.5639,116.7612,3347.0
2023-01-25 13:20:00,124.31,124.37,124.24,124.34,3581.0,116.7612,116.8175,116.6954,116.7893,3581.0
2023-01-25 13:25:00,124.34,124.37,124.1,124.31,6085.0,116.7893,116.8175,116.5639,116.7612,6085.0
2023-01-25 13:30:00,124.33,124.36,124.15,124.15,5200.0,116.7799,116.8081,116.6109,116.6109,5200.0
2023-01-25 13:35:00,124.18,124.44,124.14,124.4,2366.0,116.639,116.8833,116.6015,116.8457,2366.0
2023-01-25 13:40:00,124.43,124.48,124.39,124.4,1636.0,116.8739,116.9208,116.8363,116.8457,1636.0
2023-01-25 13:45:00,124.41,124.5,124.41,124.47,2004.0,116.8551,116.9396,116.8551,116.9114,2004.0
2023-01-25 13:50:00,124.44,124.57,124.27,124.27,4822.0,116.8833,117.0054,116.7236,116.7236,4822.0
2023-01-25 13:55:00,124.29,124.52,124.29,124.52,3051.0,116.7424,116.9584,116.7424,116.9584,3051.0
2023-01-25 14:00:00,124.56,124.67,124.45,124.47,2284.0,116.996,117.0993,116.8926,116.9114,2284.0
2023-01-25 14:05:00,124.44,124.65,124.44,124.62,4726.0,116.8833,117.0805,116.8833,117.0523,4726.0
2023-01-25 14:10:00,124.65,124.8,124.65,124.75,4119.0,117.0805,117.2214,117.0805,117.1744,4119.0
2023-01-25 14:15:00,124.8,124.94,124.8,124.92,3778.0,117.2214,117.3529,117.2214,117.3341,3778.0
2023-01-25 14:20:00,124.94,124.94,124.8,124.8,3536.0,117.3529,117.3529,117.2214,117.2214,3536.0
2023-01-25 14:25:00,124.71,124.73,124.44,124.48,4356.0,117.1369,117.1556,116.8833,116.9208,4356.0
2023-01-25 14:30:00,124.48,124.67,124.48,124.59,3180.0,116.9208,117.0993,116.9208,117.0241,3180.0
2023-01-25 14:35:00,124.61,124.66,124.58,124.6,2749.0,117.0429,117.0899,117.0148,117.0335,2749.0
2023-01-25 14:40:00,124.66,124.84,124.62,124.84,4044.0,117.0899,117.259,117.0523,117.259,4044.0
2023-01-25 14:45:00,124.86,124.9,124.64,124.67,6213.0,117.2778,117.3153,117.0711,117.0993,6213.0
2023-01-25 14:50:00,124.62,124.88,124.62,124.77,3123.0,117.0523,117.2965,117.0523,117.1932,3123.0
2023-01-25 14:55:00,124.76,124.92,124.74,124.78,4233.0,117.1838,117.3341,117.165,117.2026,4233.0
2023-01-25 15:00:00,124.8,124.91,124.8,124.83,2896.0,117.2214,117.3247,117.2214,117.2496,2896.0
2023-01-25 15:05:00,124.86,125.02,124.85,125.02,3882.0,117.2778,117.428,117.2684,117.428,3882.0
2023-01-25 15:10:00,125.02,125.03,124.66,124.69,3960.0,117.428,117.4374,117.0899,117.1181,3960.0
2023-01-25 15:15:00,124.65,124.7,124.49,124.49,5373.0,117.0805,117.1275,116.9302,116.9302,5373.0
2023-01-25 15:20:00,124.5,124.72,124.46,124.71,6826.0,116.9396,117.1463,116.902,117.1369,6826.0
2023-01-25 15:25:00,124.71,124.86,124.68,124.77,7089.0,117.1369,117.2778,117.1087,117.1932,7089.0
2023-01-25 15:30:00,124.79,124.93,124.79,124.89,11976.0,117.212,117.3435,117.212,117.3059,11976.0
2023-01-25 15:35:00,124.84,125.04,124.84,125.04,8491.0,117.259,117.4468,117.259,117.4468,8491.0
2023-01-25 15:40:00,125.03,125.04,124.84,124.93,12044.0,117.4374,117.4468,117.259,117.3435,12044.0
2023-01-25 15:45:00,124.92,125.13,124.89,125.13,20754.0,117.3341,117.5314,117.3059,117.5314,20754.0
2023-01-25 15:50:00,125.12,125.25,125.07,125.25,54807.0,117.522,117.6441,117.475,117.6441,54807.0
2023-01-25 15:55:00,125.26,125.49,125.13,125.37,69498.0,117.6535,117.8695,117.5314,117.7568,69498.0
2023-01-26 09:30:00,126.14,126.78,125.73,125.73,12661.0,118.48,119.0812,118.0949,118.0949,12661.0
2023-01-26 09:35:00,125.91,126.34,125.91,126.17,906.0,118.264,118.6679,118.264,118.5082,906.0
2023-01-26 09:40:00,126.41,126.53,125.54,125.55,4214.0,118.7336,118.8463,117.9165,117.9259,4214.0
2023-01-26 09:45:00,125.57,125.8,125.11,125.11,5857.0,117.9446,118.1607,117.5126,117.5126,5857.0
2023-01-26 09:50:00,125.09,125.2,124.87,124.87,1710.0,117.4938,117.5971,117.2871,117.2871,1710.0
2023-01-26 09:55:00,124.72,124.79,124.34,124.35,3802.0,117.1463,117.212,116.7893,116.7987,3802.0
2023-01-26 10:00:00,124.62,124.63,124.09,124.1,10828.0,117.0523,117.0617,116.5545,116.5639,10828.0
2023-01-26 10:05:00,124.06,124.06,123.51,123.6,3295.0,116.5263,116.5263,116.0097,116.0943,3295.0
2023-01-26 10:10:00,123.61,124.07,123.6,124.07,7578.0,116.1037,116.5357,116.0943,116.5357,7578.0
2023-01-26 10:15:00,124.08,124.52,124.04,124.42,4366.0,116.5451,116.9584,116.5075,116.8645,4366.0
2023-01-26 10:20:00,124.42,124.6,124.09,124.6,3586.0,116.8645,117.0335,116.5545,117.0335,3586.0
2023-01-26 10:25:00,124.82,124.82,124.17,124.28,3356.0,117.2402,117.2402,116.6297,116.733,3356.0
2023-01-26 10:30:00,124.28,124.63,124.16,124.63,1000.0,116.733,117.0617,116.6203,117.0617,1000.0
2023-01-26 10:35:00,124.69,124.69,124.18,124.29,3741.0,117.1181,117.1181,116.639,116.7424,3741.0
2023-01-26 10:40:00,124.27,124.66,124.26,124.5,1814.0,116.7236,117.0899,116.7142,116.9396,1814.0
2023-01-26 10:45:00,124.56,124.56,124.23,124.23,1900.0,116.996,116.996,116.686,116.686,1900.0
2023-01-26 10:50:00,124.29,124.44,124.03,124.03,4209.0,116.7424,116.8833,116.4982,116.4982,4209.0
2023-01-26 10:55:00,123.91,124.09,123.89,123.93,2346.0,116.3854,116.5545,116.3667,116.4042,2346.0
2023-01-26 11:00:00,123.87,124.41,123.87,124.33,2735.0,116.3479,116.8551,116.3479,116.7799,2735.0
2023-01-26 11:05:00,124.42,124.57,124.31,124.4,2070.0,116.8645,117.0054,116.7612,116.8457,2070.0
2023-01-26 11:10:00,124.53,124.61,124.29,124.47,2725.0,116.9678,117.0429,116.7424,116.9114,2725.0
2023-01-26 11:15:00,124.4,124.6,124.15,124.27,1610.0,116.8457,117.0335,116.6109,116.7236,1610.0
2023-01-26 11:20:00,124.21,124.21,123.99,123.99,2746.0,116.6672,116.6672,116.4606,116.4606,2746.0
2023-01-26 11:25:00,124.07,124.18,124.02,124.18,1116.0,116.5357,116.639,116.4888,116.639,1116.0
2023-01-26 11:30:00,124.37,124.43,124.16,124.16,1720.0,116.8175,116.8739,116.6203,116.6203,1720.0
2023-01-26 11:35:00,124.24,124.43,124.18,124.29,2578.0,116.6954,116.8739,116.639,116.7424,2578.0
2023-01-26 11:40:00,124.29,124.51,124.26,124.5,1383.0,116.7424,116.949,116.7142,116.9396,1383.0
2023-01-26 11:45:00,124.52,124.77,124.46,124.77,1250.0,116.9584,117.1932,116.902,117.1932,1250.0
2023-01-26 11:50:00,124.8,124.8,124.42,124.42,2916.0,117.2214,117.2214,116.8645,116.8645,2916.0
2023-01-26 11:55:00,124.3,124.48,124.28,124.47,2607.0,116.7518,116.9208,116.733,116.9114,2607.0
2023-01-26 12:00:00,124.47,124.67,124.47,124.48,3026.0,116.9114,117.0993,116.9114,116.9208,3026.0
2023-01-26 12:05:00,124.46,124.46,124.4,124.45,700.0,116.902,116.902,116.8457,116.8926,700.0
2023-01-26 12:10:00,124.44,124.6,124.36,124.36,4407.0,116.8833,117.0335,116.8081,116.8081,4407.0
2023-01-26 12:15:00,124.29,124.3,124.14,124.19,800.0,116.7424,116.7518,116.6015,116.6484,800.0
2023-01-26 12:20:00,124.15,124.33,123.94,123.94,4120.0,116.6109,116.7799,116.4136,116.4136,4120.0
2023-01-26 12:25:00,124.0,124.27,124.0,124.26,1702.0,116.47,116.7236,116.47,116.7142,1702.0
2023-01-26 12:30:00,124.2,124.37,124.2,124.37,1506.0,116.6578,116.8175,116.6578,116.8175,1506.0
2023-01-26 12:35:00,124.34,124.39,124.28,124.39,2838.0,116.7893,116.8363,116.733,116.8363,2838.0
2023-01-26 12:40:00,124.41,124.41,124.05,124.06,2659.0,116.8551,116.8551,116.5169,116.5263,2659.0
2023-01-26 12:45:00,124.08,124.08,123.95,124.04,1920.0,116.5451,116.5451,116.423,116.5075,1920.0
2023-01-26 12:50:00,124.11,124.45,124.11,124.45,1329.0,116.5733,116.8926,116.5733,116.8926,1329.0
2023-01-26 12:55:00,124.45,124.51,124.24,124.29,2141.0,116.8926,116.949,116.6954,116.7424,2141.0
2023-01-26 13:00:00,124.28,124.3,124.16,124.16,2255.0,116.733,116.7518,116.6203,116.6203,2255.0
2023-01-26 13:05:00,124.11,124.11,123.84,123.84,1418.0,116.5733,116.5733,116.3197,116.3197,1418.0
2023-01-26 13:10:00,123.84,124.04,123.84,124.04,3378.0,116.3197,116.5075,116.3197,116.5075,3378.0
2023-01-26 13:15:00,124.09,124.24,123.9,123.9,3363.0,116.5545,116.6954,116.376,116.376,3363.0
2023-01-26 13:20:00,123.9,124.21,123.82,124.17,3757.0,116.376,116.6672,116.3009,116.6297,3757.0
2023-01-26 13:25:00,124.18,124.18,124.1,124.14,2051.0,116.639,116.639,116.5639,116.6015,2051.0
2023-01-26 13:30:00,124.13,124.2,124.0,124.01,4794.0,116.5921,116.6578,116.47,116.4794,4794.0
2023-01-26 13:35:00,124.03,124.52,124.02,124.52,4149.0,116.4982,116.9584,116.4888,116.9584,4149.0
2023-01-26 13:40:00,124.48,124.59,124.48,124.59,3320.0,116.9208,117.0241,116.9208,117.0241,3320.0
2023-01-26 13:45:00,124.55,124.8,124.52,124.76,3104.0,116.9866,117.2214,116.9584,117.1838,3104.0
2023-01-26 13:50:00,124.75,124.89,124.7,124.78,4101.0,117.1744,117.3059,117.1275,117.2026,4101.0
2023-01-26 13:55:00,124.69,124.76,124.64,124.67,2900.0,117.1181,117.1838,117.0711,117.0993,2900.0
2023-01-26 14:00:00,124.67,124.81,124.63,124.81,4199.0,117.0993,117.2308,117.0617,117.2308,4199.0
2023-01-26 14:05:00,124.82,124.94,124.81,124.9,3455.0,117.2402,117.3529,117.2308,117.3153,3455.0
2023-01-26 14:10:00,124.9,125.13,124.9,124.98,2597.0,117.3153,117.5314,117.3153,117.3905,2597.0
2023-01-26 14:15:00,125.01,125.22,125.01,125.18,3312.0,117.4186,117.6159,117.4186,117.5783,3312.0
2023-01-26 14:20:00,125.17,125.46,125.16,125.42,5217.0,117.5689,117.8413,117.5595,117.8037,5217.0
2023-01-26 14:25:00,125.33,125.48,125.3,125.38,3614.0,117.7192,117.8601,117.691,117.7662,3614.0
2023-01-26 14:30:00,125.4,125.5,125.37,125.41,4920.0,117.785,117.8789,117.7568,117.7944,4920.0
2023-01-26 14:35:00,125.4,125.83,125.4,125.61,7617.0,117.785,118.1888,117.785,117.9822,7617.0
2023-01-26 14:40:00,125.69,125.76,125.67,125.71,3727.0,118.0573,118.1231,118.0386,118.0761,3727.0
2023-01-26 14:45:00,125.77,125.82,125.35,125.39,4763.0,118.1325,118.1795,117.738,117.7756,4763.0
2023-01-26 14:50:00,125.36,125.36,125.19,125.25,1839.0,117.7474,117.7474,117.5877,117.6441,1839.0
2023-01-26 14:55:00,125.26,125.49,125.25,125.43,4183.0,117.6535,117.8695,117.6441,117.8131,4183.0
2023-01-26 15:00:00,125.49,125.51,125.38,125.41,2743.0,117.8695,117.8883,117.7662,117.7944,2743.0
2023-01-26 15:05:00,125.42,125.47,125.33,125.44,3966.0,117.8037,117.8507,117.7192,117.8225,3966.0
2023-01-26 15:10:00,125.44,126.05,125.44,125.96,17355.0,117.8225,118.3955,117.8225,118.311,17355.0
2023-01-26 15:15:00,125.94,126.25,125.91,126.16,8066.0,118.2922,118.5833,118.264,118.4988,8066.0
2023-01-26 15:20:00,126.1,126.11,125.8,125.86,4277.0,118.4425,118.4518,118.1607,118.217,4277.0
2023-01-26 15:25:00,125.86,125.96,125.72,125.84,6536.0,118.217,118.311,118.0855,118.1982,6536.0
2023-01-26 15:30:00,125.79,125.9,125.67,125.88,6946.0,118.1513,118.2546,118.0386,118.2358,6946.0
2023-01-26 15:35:00,125.87,125.87,125.56,125.57,7949.0,118.2264,118.2264,117.9352,117.9446,7949.0
2023-01-26 15:40:00,125.57,125.66,125.51,125.54,8844.0,117.9446,118.0292,117.8883,117.9165,8844.0
2023-01-26 15:45:00,125.51,125.64,125.51,125.61,13804.0,117.8883,118.0104,117.8883,117.9822,13804.0
2023-01-26 15:50:00,125.62,125.8,125.62,125.79,25402.0,117.9916,118.1607,117.9916,118.1513,25402.0
2023-01-26 15:55:00,125.81,126.04,125.81,126.04,46849.0,118.1701,118.3861,118.1701,118.3861,46849.0
2023-01-27 09:30:00,126.1,126.23,125.72,125.83,11015.0,118.4425,118.5646,118.0855,118.1888,11015.0
2023-01-27 09:35:00,125.82,126.37,125.77,126.1,10917.0,118.1795,118.6961,118.1325,118.4425,10917.0
2023-01-27 09:40:00,126.05,126.31,125.9,126.15,1400.0,118.3955,118.6397,118.2546,118.4894,1400.0
2023-01-27 09:45:00,126.31,126.31,125.83,125.83,3294.0,118.6397,118.6397,118.1888,118.1888,3294.0
2023-01-27 09:50:00,125.91,126.14,125.9,126.12,6177.0,118.264,118.48,118.2546,118.4612,6177.0
2023-01-27 09:55:00,126.26,126.27,125.96,125.96,3261.0,118.5927,118.6021,118.311,118.311,3261.0
2023-01-27 10:00:00,125.98,126.15,125.75,126.12,2831.0,118.3297,118.4894,118.1137,118.4612,2831.0
2023-01-27 10:05:00,126.1,126.43,126.04,126.31,7673.0,118.4425,118.7524,118.3861,118.6397,7673.0
2023-01-27 10:10:00,126.22,126.22,125.92,125.96,1912.0,118.5552,118.5552,118.2734,118.311,1912.0
2023-01-27 10:15:00,126.0,126.0,125.63,125.72,4096.0,118.3485,118.3485,118.001,118.0855,4096.0
2023-01-27 10:20:00,125.72,125.77,125.47,125.64,4434.0,118.0855,118.1325,117.8507,118.0104,4434.0
2023-01-27 10:25:00,125.69,125.92,125.63,125.82,7185.0,118.0573,118.2734,118.001,118.1795,7185.0
2023-01-27 10:30:00,125.78,125.93,125.56,125.56,2710.0,118.1419,118.2828,117.9352,117.9352,2710.0
2023-01-27 10:35:00,125.49,126.1,125.49,126.04,3015.0,117.8695,118.4425,117.8695,118.3861,3015.0
2023-01-27 10:40:00,126.07,126.34,126.05,126.25,6018.0,118.4143,118.6679,118.3955,118.5833,6018.0
2023-01-27 10:45:00,126.32,126.35,125.88,125.94,3848.0,118.6491,118.6773,118.2358,118.2922,3848.0
2023-01-27 10:50:00,126.11,126.21,126.0,126.21,2121.0,118.4518,118.5458,118.3485,118.5458,2121.0
2023-01-27 10:55:00,126.19,126.28,125.96,126.21,3655.0,118.527,118.6115,118.311,118.5458,3655.0
2023-01-27 11:00:00,126.19,126.4,126.16,126.4,4625.0,118.527,118.7242,118.4988,118.7242,4625.0
2023-01-27 11:05:00,126.44,126.54,126.11,126.17,6378.0,118.7618,118.8557,118.4518,118.5082,6378.0
2023-01-27 11:10:00,126.14,126.22,126.06,126.06,2150.0,118.48,118.5552,118.4049,118.4049,2150.0
2023-01-27 11:15:00,126.08,126.42,126.0,126.42,3914.0,118.4237,118.743,118.3485,118.743,3914.0
2023-01-27 11:20:00,126.47,126.6,126.38,126.54,4348.0,118.79,118.9121,118.7054,118.8557,4348.0
2023-01-27 11:25:00,126.47,126.48,126.24,126.28,4051.0,118.79,118.7994,118.574,118.6115,4051.0
2023-01-27 11:30:00,126.33,126.38,126.3,126.36,2003.0,118.6585,118.7054,118.6303,118.6867,2003.0
2023-01-27 11:35:00,126.37,126.44,126.31,126.37,2295.0,118.6961,118.7618,118.6397,118.6961,2295.0
2023-01-27 11:40:00,126.37,126.58,126.35,126.48,3576.0,118.6961,118.8933,118.6773,118.7994,3576.0
2023-01-27 11:45:00,126.51,126.52,126.14,126.14,4677.0,118.8276,118.8369,118.48,118.48,4677.0
2023-01-27 11:50:00,126.23,126.24,125.95,126.0,2547.0,118.5646,118.574,118.3016,118.3485,2547.0
2023-01-27 11:55:00,125.96,126.1,125.95,126.04,2560.0,118.311,118.4425,118.3016,118.3861,2560.0
2023-01-27 12:00:00,126.01,126.12,125.96,125.97,2968.0,118.3579,118.4612,118.311,118.3203,2968.0
2023-01-27 12:05:00,126.02,126.21,125.99,126.16,3002.0,118.3673,118.5458,118.3391,118.4988,3002.0
2023-01-27 12:10:00,126.22,126.65,126.16,126.63,2730.0,118.5552,118.9591,118.4988,118.9403,2730.0
2023-01-27 12:15:00,126.6,126.76,126.6,126.72,5169.0,118.9121,119.0624,118.9121,119.0248,5169.0
2023-01-27 12:20:00,126.7,126.85,126.66,126.77,6831.0,119.006,119.1469,118.9684,119.0718,6831.0
2023-01-27 12:25:00,126.76,126.87,126.73,126.84,1449.0,119.0624,119.1657,119.0342,119.1375,1449.0
2023-01-27 12:30:00,126.81,126.97,126.81,126.93,2834.0,119.1093,119.2596,119.1093,119.222,2834.0
2023-01-27 12:35:00,126.9,127.15,126.9,126.96,13773.0,119.1939,119.4287,119.1939,119.2502,13773.0
2023-01-27 12:40:00,126.97,127.02,126.91,126.99,2118.0,119.2596,119.3066,119.2033,119.2784,2118.0
2023-01-27 12:45:00,126.93,127.29,126.93,127.14,3906.0,119.222,119.5602,119.222,119.4193,3906.0
2023-01-27 12:50:00,127.1,127.21,126.95,126.95,4541.0,119.3817,119.485,119.2408,119.2408,4541.0
2023-01-27 12:55:00,126.94,127.03,126.91,127.03,2394.0,119.2314,119.316,119.2033,119.316,2394.0
2023-01-27 13:00:00,127.12,127.12,127.02,127.04,1066.0,119.4005,119.4005,119.3066,119.3254,1066.0
2023-01-27 13:05:00,127.06,127.06,126.93,126.95,3074.0,119.3442,119.3442,119.222,119.2408,3074.0
2023-01-27 13:10:00,126.95,127.06,126.95,127.04,1980.0,119.2408,119.3442,119.2408,119.3254,1980.0
2023-01-27 13:15:00,127.03,127.05,126.91,126.92,9040.0,119.316,119.3348,119.2033,119.2127,9040.0
2023-01-27 13:20:00,126.96,126.97,126.91,126.96,1271.0,119.2502,119.2596,119.2033,119.2502,1271.0
2023-01-27 13:25:00,126.91,126.92,126.77,126.81,3974.0,119.2033,119.2127,119.0718,119.1093,3974.0
2023-01-27 13:30:00,126.82,126.9,126.82,126.9,800.0,119.1187,119.1939,119.1187,119.1939,800.0
2023-01-27 13:35:00,126.84,126.93,126.82,126.84,2591.0,119.1375,119.222,119.1187,119.1375,2591.0
2023-01-27 13:40:00,126.86,126.89,126.57,126.65,4926.0,119.1563,119.1845,118.8839,118.9591,4926.0
2023-01-27 13:45:00,126.61,126.63,126.56,126.56,1119.0,118.9215,118.9403,118.8745,118.8745,1119.0
2023-01-27 13:50:00,126.55,126.55,126.11,126.11,5454.0,118.8651,118.8651,118.4518,118.4518,5454.0
2023-01-27 13:55:00,126.12,126.18,125.99,126.13,14092.0,118.4612,118.5176,118.3391,118.4706,14092.0
2023-01-27 14:00:00,126.1,126.61,126.1,126.6,7574.0,118.4425,118.9215,118.4425,118.9121,7574.0
2023-01-27 14:05:00,126.6,126.65,126.36,126.36,3468.0,118.9121,118.9591,118.6867,118.6867,3468.0
2023-01-27 14:10:00,126.37,126.37,126.16,126.24,1953.0,118.6961,118.6961,118.4988,118.574,1953.0
2023-01-27 14:15:00,126.24,126.32,126.23,126.24,5241.0,118.574,118.6491,118.5646,118.574,5241.0
2023-01-27 14:20:00,126.24,126.46,126.21,126.39,7084.0,118.574,118.7806,118.5458,118.7148,7084.0
2023-01-27 14:25:00,126.35,126.4,126.17,126.18,6809.0,118.6773,118.7242,118.5082,118.5176,6809.0
2023-01-27 14:30:00,126.19,126.24,126.14,126.17,3488.0,118.527,118.574,118.48,118.5082,3488.0
2023-01-27 14:35:00,126.12,126.25,126.12,126.21,3571.0,118.4612,118.5833,118.4612,118.5458,3571.0
2023-01-27 14:40:00,126.21,126.36,126.1,126.35,4252.0,118.5458,118.6867,118.4425,118.6773,4252.0
2023-01-27 14:45:00,126.42,126.48,126.4,126.4,4186.0,118.743,118.7994,118.7242,118.7242,4186.0
2023-01-27 14:50:00,126.42,126.48,126.31,126.32,4425.0,118.743,118.7994,118.6397,118.6491,4425.0
2023-01-27 14:55:00,126.35,126.42,126.33,126.33,2464.0,118.6773,118.743,118.6585,118.6585,2464.0
2023-01-27 15:00:00,126.35,126.39,126.31,126.38,4944.0,118.6773,118.7148,118.6397,118.7054,4944.0
2023-01-27 15:05:00,126.4,126.55,126.35,126.41,8029.0,118.7242,118.8651,118.6773,118.7336,8029.0
2023-01-27 15:10:00,126.41,126.43,125.92,125.94,14412.0,118.7336,118.7524,118.2734,118.2922,14412.0
2023-01-27 15:15:00,125.95,126.19,125.88,126.19,13375.0,118.3016,118.527,118.2358,118.527,13375.0
2023-01-27 15:20:00,126.26,126.35,126.11,126.15,8597.0,118.5927,118.6773,118.4518,118.4894,8597.0
2023-01-27 15:25:00,126.16,126.23,126.05,126.23,4228.0,118.4988,118.5646,118.3955,118.5646,4228.0
2023-01-27 15:30:00,126.24,126.31,126.13,126.13,8968.0,118.574,118.6397,118.4706,118.4706,8968.0
2023-01-27 15:35:00,126.12,126.15,125.9,126.0,15384.0,118.4612,118.4894,118.2546,118.3485,15384.0
2023-01-27 15:40:00,125.98,126.45,125.98,126.37,27558.0,118.3297,118.7712,118.3297,118.6961,27558.0
2023-01-27 15:45:00,126.37,126.37,126.11,126.22,15372.0,118.6961,118.6961,118.4518,118.5552,15372.0
2023-01-27 15:50:00,126.21,126.24,125.9,126.0,29681.0,118.5458,118.574,118.2546,118.3485,29681.0
2023-01-27 15:55:00,125.99,126.25,125.94,126.23,48831.0,118.3391,118.5833,118.2922,118.5646,48831.0
2023-01-30 09:30:00,126.0,126.68,125.94,126.56,6858.0,118.3485,118.9872,118.2922,118.8745,6858.0
2023-01-30 09:35:00,126.45,127.99,126.36,127.82,11817.0,118.7712,120.2177,118.6867,120.058,11817.0
2023-01-30 09:40:00,127.67,127.79,127.13,127.29,4824.0,119.9171,120.0298,119.4099,119.5602,4824.0
2023-01-30 09:45:00,127.4,127.82,127.17,127.76,5201.0,119.6635,120.058,119.4475,120.0016,5201.0
2023-01-30 09:50:00,127.85,128.68,127.83,128.33,9292.0,120.0862,120.8658,120.0674,120.537,9292.0
2023-01-30 09:55:00,128.33,128.51,128.27,128.48,3815.0,120.537,120.7061,120.4807,120.6779,3815.0
2023-01-30 10:00:00,128.41,128.78,128.26,128.72,4812.0,120.6122,120.9597,120.4713,120.9033,4812.0
2023-01-30 10:05:00,128.66,128.84,128.63,128.7,7754.0,120.847,121.0161,120.8188,120.8846,7754.0
2023-01-30 10:10:00,128.71,129.08,128.55,128.61,7313.0,120.894,121.2415,120.7437,120.8,7313.0
2023-01-30 10:15:00,128.61,128.75,128.34,128.48,5488.0,120.8,120.9315,120.5464,120.6779,5488.0
2023-01-30 10:20:00,128.43,128.43,127.85,127.86,3600.0,120.631,120.631,120.0862,120.0956,3600.0
2023-01-30 10:25:00,127.77,127.77,127.23,127.56,5579.0,120.011,120.011,119.5038,119.8138,5579.0
2023-01-30 10:30:00,127.59,127.69,127.38,127.56,10643.0,119.842,119.9359,119.6447,119.8138,10643.0
2023-01-30 10:35:00,127.62,127.69,127.36,127.5,2915.0,119.8701,119.9359,119.6259,119.7574,2915.0
2023-01-30 10:40:00,127.57,127.57,127.21,127.32,4072.0,119.8232,119.8232,119.485,119.5884,4072.0
2023-01-30 10:45:00,127.4,127.79,127.4,127.79,2200.0,119.6635,120.0298,119.6635,120.0298,2200.0
2023-01-30 10:50:00,127.9,128.05,127.54,127.56,3053.0,120.1331,120.274,119.795,119.8138,3053.0
2023-01-30 10:55:00,127.64,127.89,127.6,127.86,2607.0,119.8889,120.1238,119.8514,120.0956,2607.0
2023-01-30 11:00:00,127.81,127.93,127.78,127.83,1689.0,120.0486,120.1613,120.0204,120.0674,1689.0
2023-01-30 11:05:00,127.79,127.84,127.69,127.84,1200.0,120.0298,120.0768,119.9359,120.0768,1200.0
2023-01-30 11:10:00,127.86,128.13,127.86,127.96,5078.0,120.0956,120.3492,120.0956,120.1895,5078.0
2023-01-30 11:15:00,128.0,128.21,128.0,128.12,3079.0,120.2271,120.4243,120.2271,120.3398,3079.0
2023-01-30 11:20:00,128.24,128.32,128.01,128.07,4865.0,120.4525,120.5276,120.2365,120.2928,4865.0
2023-01-30 11:25:00,127.98,128.05,127.85,128.02,1743.0,120.2083,120.274,120.0862,120.2459,1743.0
2023-01-30 11:30:00,128.09,128.14,127.9,127.9,1700.0,120.3116,120.3586,120.1331,120.1331,1700.0
2023-01-30 11:35:00,127.9,127.94,127.71,127.71,2451.0,120.1331,120.1707,119.9547,119.9547,2451.0
2023-01-30 11:40:00,127.68,127.78,127.59,127.73,2872.0,119.9265,120.0204,119.842,119.9735,2872.0
2023-01-30 11:45:00,127.69,127.74,127.49,127.49,2813.0,119.9359,119.9829,119.748,119.748,2813.0
2023-01-30 11:50:00,127.48,127.61,127.42,127.59,4466.0,119.7386,119.8608,119.6823,119.842,4466.0
2023-01-30 11:55:00,127.51,127.77,127.48,127.71,2837.0,119.7668,120.011,119.7386,119.9547,2837.0
2023-01-30 12:00:00,127.66,127.68,127.62,127.64,1707.0,119.9077,119.9265,119.8701,119.8889,1707.0
2023-01-30 12:05:00,127.75,127.86,127.75,127.82,2024.0,119.9923,120.0956,119.9923,120.058,2024.0
2023-01-30 12:10:00,127.78,127.83,127.74,127.79,2301.0,120.0204,120.0674,119.9829,120.0298,2301.0
2023-01-30 12:15:00,127.78,127.86,127.71,127.72,2435.0,120.0204,120.0956,119.9547,119.9641,2435.0
2023-01-30 12:20:00,127.74,127.83,127.7,127.7,1200.0,119.9829,120.0674,119.9453,119.9453,1200.0
2023-01-30 12:25:00,127.69,127.76,127.49,127.73,2529.0,119.9359,120.0016,119.748,119.9735,2529.0
2023-01-30 12:30:00,127.7,127.7,127.59,127.64,2032.0,119.9453,119.9453,119.842,119.8889,2032.0
2023-01-30 12:35:00,127.66,127.91,127.66,127.77,2754.0,119.9077,120.1425,119.9077,120.011,2754.0
2023-01-30 12:40:00,127.73,127.79,127.6,127.6,4755.0,119.9735,120.0298,119.8514,119.8514,4755.0
2023-01-30 12:45:00,127.57,127.75,127.55,127.75,2495.0,119.8232,119.9923,119.8044,119.9923,2495.0
2023-01-30 12:50:00,127.78,127.96,127.74,127.85,8399.0,120.0204,120.1895,119.9829,120.0862,8399.0
2023-01-30 12:55:00,127.79,127.84,127.77,127.84,1349.0,120.0298,120.0768,120.011,120.0768,1349.0
2023-01-30 13:00:00,127.82,127.82,127.68,127.72,1827.0,120.058,120.058,119.9265,119.9641,1827.0
2023-01-30 13:05:00,127.72,127.77,127.56,127.59,1824.0,119.9641,120.011,119.8138,119.842,1824.0
2023-01-30 13:10:00,127.62,127.64,127.5,127.57,3244.0,119.8701,119.8889,119.7574,119.8232,3244.0
2023-01-30 13:15:00,127.55,127.87,127.5,127.76,4154.0,119.8044,120.105,119.7574,120.0016,4154.0
2023-01-30 13:20:00,127.76,127.77,127.59,127.59,693.0,120.0016,120.011,119.842,119.842,693.0
2023-01-30 13:25:00,127.57,127.76,127.48,127.57,8282.0,119.8232,120.0016,119.7386,119.8232,8282.0
2023-01-30 13:30:00,127.52,127.61,127.49,127.55,3740.0,119.7762,119.8608,119.748,119.8044,3740.0
2023-01-30 13:35:00,127.5,127.74,127.47,127.71,6379.0,119.7574,119.9829,119.7293,119.9547,6379.0
2023-01-30 13:40:00,127.71,127.72,127.58,127.64,2370.0,119.9547,119.9641,119.8326,119.8889,2370.0
2023-01-30 13:45:00,127.65,127.67,127.58,127.67,935.0,119.8983,119.9171,119.8326,119.9171,935.0
2023-01-30 13:50:00,127.73,127.78,127.7,127.7,2290.0,119.9735,120.0204,119.9453,119.9453,2290.0
2023-01-30 13:55:00,127.66,127.76,127.59,127.72,5928.0,119.9077,120.0016,119.842,119.9641,5928.0
2023-01-30 14:00:00,127.72,127.76,127.72,127.76,799.0,119.9641,120.0016,119.9641,120.0016,799.0
2023-01-30 14:05:00,127.74,127.76,127.49,127.53,5772.0,119.9829,120.0016,119.748,119.7856,5772.0
2023-01-30 14:10:00,127.53,127.57,127.5,127.57,3420.0,119.7856,119.8232,119.7574,119.8232,3420.0
2023-01-30 14:15:00,127.57,127.69,127.5,127.68,4690.0,119.8232,119.9359,119.7574,119.9265,4690.0
2023-01-30 14:20:00,127.64,127.73,127.63,127.69,1907.0,119.8889,119.9735,119.8795,119.9359,1907.0
2023-01-30 14:25:00,127.71,127.93,127.7,127.93,5103.0,119.9547,120.1613,119.9453,120.1613,5103.0
2023-01-30 14:30:00,127.91,127.94,127.76,127.82,6741.0,120.1425,120.1707,120.0016,120.058,6741.0
2023-01-30 14:35:00,127.85,127.98,127.81,127.92,4358.0,120.0862,120.2083,120.0486,120.1519,4358.0
2023-01-30 14:40:00,127.95,128.15,127.95,128.03,5493.0,120.1801,120.368,120.1801,120.2553,5493.0
2023-01-30 14:45:00,128.05,128.09,127.92,127.99,4989.0,120.274,120.3116,120.1519,120.2177,4989.0
2023-01-30 14:50:00,127.95,128.0,127.92,127.98,2336.0,120.1801,120.2271,120.1519,120.2083,2336.0
2023-01-30 14:55:00,127.95,128.07,127.69,128.06,6021.0,120.1801,120.2928,119.9359,120.2834,6021.0
2023-01-30 15:00:00,128.08,128.32,128.03,128.29,7160.0,120.3022,120.5276,120.2553,120.4995,7160.0
2023-01-30 15:05:00,128.29,128.3,128.0,128.04,6468.0,120.4995,120.5089,120.2271,120.2646,6468.0
2023-01-30 15:10:00,128.01,128.03,127.88,128.03,6794.0,120.2365,120.2553,120.1144,120.2553,6794.0
2023-01-30 15:15:00,128.04,128.06,127.79,127.94,4848.0,120.2646,120.2834,120.0298,120.1707,4848.0
2023-01-30 15:20:00,127.97,128.01,127.62,127.63,5709.0,120.1989,120.2365,119.8701,119.8795,5709.0
2023-01-30 15:25:00,127.58,127.81,127.5,127.72,6656.0,119.8326,120.0486,119.7574,119.9641,6656.0
2023-01-30 15:30:00,127.66,128.07,127.6,127.84,6931.0,119.9077,120.2928,119.8514,120.0768,6931.0
2023-01-30 15:35:00,127.91,128.04,127.88,127.88,6903.0,120.1425,120.2646,120.1144,120.1144,6903.0
2023-01-30 15:40:00,127.91,128.01,127.62,127.62,10713.0,120.1425,120.2365,119.8701,119.8701,10713.0
2023-01-30 15:45:00,127.6,127.73,127.26,127.43,25643.0,119.8514,119.9735,119.532,119.6917,25643.0
2023-01-30 15:50:00,127.45,127.5,127.21,127.33,23425.0,119.7105,119.7574,119.485,119.5978,23425.0
2023-01-30 15:55:00,127.33,127.38,126.92,126.92,69325.0,119.5978,119.6447,119.2127,119.2127,69325.0
2023-01-31 09:30:00,128.18,128.69,126.45,128.34,4993.0,120.3961,120.8752,118.7712,120.5464,4993.0
2023-01-31 09:35:00,128.4,128.97,127.94,128.78,4703.0,120.6028,121.1382,120.1707,120.9597,4703.0
2023-01-31 09:40:00,128.9,129.13,128.52,128.52,4364.0,121.0724,121.2885,120.7155,120.7155,4364.0
2023-01-31 09:45:00,128.51,128.76,128.51,128.75,2895.0,120.7061,120.9409,120.7061,120.9315,2895.0
2023-01-31 09:50:00,128.77,129.08,128.77,129.0,5637.0,120.9503,121.2415,120.9503,121.1663,5637.0
2023-01-31 09:55:00,129.0,129.01,128.71,128.71,6873.0,121.1663,121.1757,120.894,120.894,6873.0
2023-01-31 10:00:00,128.61,128.61,128.39,128.4,1890.0,120.8,120.8,120.5934,120.6028,1890.0
2023-01-31 10:05:00,128.32,128.65,128.09,128.09,16236.0,120.5276,120.8376,120.3116,120.3116,16236.0
2023-01-31 10:10:00,128.39,128.93,128.39,128.93,3224.0,120.5934,121.1006,120.5934,121.1006,3224.0
2023-01-31 10:15:00,128.89,129.18,128.88,129.06,3270.0,121.063,121.3354,121.0536,121.2227,3270.0
2023-01-31 10:20:00,129.03,129.03,128.63,128.63,3919.0,121.1945,121.1945,120.8188,120.8188,3919.0
2023-01-31 10:25:00,128.64,128.74,128.45,128.54,3023.0,120.8282,120.9221,120.6497,120.7343,3023.0
2023-01-31 10:30:00,128.96,129.23,128.96,129.19,8084.0,121.1288,121.3824,121.1288,121.3448,8084.0
2023-01-31 10:35:00,129.14,129.37,129.13,129.17,8094.0,121.2978,121.5139,121.2885,121.326,8094.0
2023-01-31 10:40:00,129.19,129.61,129.18,129.58,7677.0,121.3448,121.7393,121.3354,121.7111,7677.0
2023-01-31 10:45:00,129.59,129.83,129.59,129.78,8530.0,121.7205,121.9459,121.7205,121.899,8530.0
2023-01-31 10:50:00,129.82,129.99,129.79,129.81,13039.0,121.9366,122.0962,121.9084,121.9272,13039.0
2023-01-31 10:55:00,129.8,129.9,129.54,129.55,5169.0,121.9178,122.0117,121.6736,121.6829,5169.0
2023-01-31 11:00:00,129.58,129.61,129.41,129.44,2700.0,121.7111,121.7393,121.5514,121.5796,2700.0
2023-01-31 11:05:00,129.5,129.66,129.37,129.37,3610.0,121.636,121.7863,121.5139,121.5139,3610.0
2023-01-31 11:10:00,129.38,129.38,129.15,129.17,3741.0,121.5233,121.5233,121.3072,121.326,3741.0
2023-01-31 11:15:00,129.13,129.17,129.07,129.08,2690.0,121.2885,121.326,121.2321,121.2415,2690.0
2023-01-31 11:20:00,129.13,129.93,129.11,129.8,18161.0,121.2885,122.0399,121.2697,121.9178,18161.0
2023-01-31 11:25:00,129.73,129.79,129.53,129.68,4057.0,121.852,121.9084,121.6642,121.8051,4057.0
2023-01-31 11:30:00,129.72,129.98,129.67,129.81,4557.0,121.8426,122.0868,121.7957,121.9272,4557.0
2023-01-31 11:35:00,129.85,129.85,129.64,129.75,4282.0,121.9647,121.9647,121.7675,121.8708,4282.0
2023-01-31 11:40:00,129.83,130.18,129.81,130.11,11874.0,121.9459,122.2747,121.9272,122.2089,11874.0
2023-01-31 11:45:00,130.1,130.21,129.91,129.91,5529.0,122.1995,122.3029,122.0211,122.0211,5529.0
2023-01-31 11:50:00,129.9,129.94,129.57,129.93,3403.0,122.0117,122.0493,121.7017,122.0399,3403.0
2023-01-31 11:55:00,129.92,130.17,129.91,130.07,2865.0,122.0305,122.2653,122.0211,122.1714,2865.0
2023-01-31 12:00:00,130.04,130.11,129.87,130.0,4367.0,122.1432,122.2089,121.9835,122.1056,4367.0
2023-01-31 12:05:00,129.94,130.12,129.94,130.05,4517.0,122.0493,122.2183,122.0493,122.1526,4517.0
2023-01-31 12:10:00,130.07,130.16,129.77,129.88,7666.0,122.1714,122.2559,121.8896,121.9929,7666.0
2023-01-31 12:15:00,129.85,130.07,129.72,129.96,12955.0,121.9647,122.1714,121.8426,122.068,12955.0
2023-01-31 12:20:00,129.93,129.93,129.76,129.91,4050.0,122.0399,122.0399,121.8802,122.0211,4050.0
2023-01-31 12:25:00,129.91,129.92,129.78,129.78,4101.0,122.0211,122.0305,121.899,121.899,4101.0
2023-01-31 12:30:00,129.71,129.74,129.45,129.45,1745.0,121.8332,121.8614,121.589,121.589,1745.0
2023-01-31 12:35:00,129.43,129.63,129.43,129.6,3049.0,121.5702,121.7581,121.5702,121.7299,3049.0
2023-01-31 12:40:00,129.62,129.66,129.53,129.53,5000.0,121.7487,121.7863,121.6642,121.6642,5000.0
2023-01-31 12:45:00,129.5,129.52,129.22,129.25,6601.0,121.636,121.6548,121.373,121.4012,6601.0
2023-01-31 12:50:00,129.16,129.56,129.12,129.56,3485.0,121.3166,121.6923,121.2791,121.6923,3485.0
2023-01-31 12:55:00,129.55,129.62,129.52,129.52,2800.0,121.6829,121.7487,121.6548,121.6548,2800.0
2023-01-31 13:00:00,129.51,129.58,129.44,129.53,5884.0,121.6454,121.7111,121.5796,121.6642,5884.0
2023-01-31 13:05:00,129.58,129.73,129.45,129.73,4476.0,121.7111,121.852,121.589,121.852,4476.0
2023-01-31 13:10:00,129.73,129.77,129.5,129.72,8707.0,121.852,121.8896,121.636,121.8426,8707.0
2023-01-31 13:15:00,129.68,129.68,129.52,129.52,3381.0,121.8051,121.8051,121.6548,121.6548,3381.0
2023-01-31 13:20:00,129.44,129.57,129.43,129.48,2164.0,121.5796,121.7017,121.5702,121.6172,2164.0
2023-01-31 13:25:00,129.55,129.78,129.51,129.74,10600.0,121.6829,121.899,121.6454,121.8614,10600.0
2023-01-31 13:30:00,129.78,129.89,129.73,129.76,17444.0,121.899,122.0023,121.852,121.8802,17444.0
2023-01-31 13:35:00,129.75,129.94,129.7,129.94,6578.0,121.8708,122.0493,121.8238,122.0493,6578.0
2023-01-31 13:40:00,129.97,129.97,129.82,129.82,6315.0,122.0774,122.0774,121.9366,121.9366,6315.0
2023-01-31 13:45:00,129.81,129.99,129.74,129.99,6327.0,121.9272,122.0962,121.8614,122.0962,6327.0
2023-01-31 13:50:00,129.97,130.0,129.92,129.97,2682.0,122.0774,122.1056,122.0305,122.0774,2682.0
2023-01-31 13:55:00,129.95,129.96,129.87,129.95,7221.0,122.0587,122.068,121.9835,122.0587,7221.0
2023-01-31 14:00:00,129.99,130.13,129.95,129.95,10111.0,122.0962,122.2277,122.0587,122.0587,10111.0
2023-01-31 14:05:00,129.95,130.03,129.87,130.01,3614.0,122.0587,122.1338,121.9835,122.115,3614.0
2023-01-31 14:10:00,129.99,130.08,129.96,130.05,1377.0,122.0962,122.1808,122.068,122.1526,1377.0
2023-01-31 14:15:00,130.08,130.11,129.93,129.94,10786.0,122.1808,122.2089,122.0399,122.0493,10786.0
2023-01-31 14:20:00,129.94,130.1,129.94,129.96,7969.0,122.0493,122.1995,122.0493,122.068,7969.0
2023-01-31 14:25:00,129.94,129.94,129.81,129.82,3254.0,122.0493,122.0493,121.9272,121.9366,3254.0
2023-01-31 14:30:00,129.83,130.1,129.83,130.08,5539.0,121.9459,122.1995,121.9459,122.1808,5539.0
2023-01-31 14:35:00,130.04,130.31,130.04,130.28,8871.0,122.1432,122.3968,122.1432,122.3686,8871.0
2023-01-31 14:40:00,130.29,130.37,130.22,130.37,2961.0,122.378,122.4532,122.3123,122.4532,2961.0
2023-01-31 14:45:00,130.35,130.42,130.23,130.36,9145.0,122.4344,122.5001,122.3217,122.4438,9145.0
2023-01-31 14:50:00,130.36,130.68,130.36,130.66,4820.0,122.4438,122.7443,122.4438,122.7255,4820.0
2023-01-31 14:55:00,130.66,130.66,130.5,130.5,4254.0,122.7255,122.7255,122.5753,122.5753,4254.0
2023-01-31 15:00:00,130.5,130.64,130.43,130.5,6157.0,122.5753,122.7068,122.5095,122.5753,6157.0
2023-01-31 15:05:00,130.5,130.51,130.19,130.19,6111.0,122.5753,122.5847,122.2841,122.2841,6111.0
2023-01-31 15:10:00,130.16,130.16,129.99,130.13,7567.0,122.2559,122.2559,122.0962,122.2277,7567.0
2023-01-31 15:15:00,130.19,130.19,129.87,129.87,2978.0,122.2841,122.2841,121.9835,121.9835,2978.0
2023-01-31 15:20:00,129.9,129.96,129.86,129.91,5978.0,122.0117,122.068,121.9741,122.0211,5978.0
2023-01-31 15:25:00,129.91,129.95,129.62,129.64,7123.0,122.0211,122.0587,121.7487,121.7675,7123.0
2023-01-31 15:30:00,129.65,129.85,129.63,129.74,9575.0,121.7769,121.9647,121.7581,121.8614,9575.0
2023-01-31 15:35:00,129.71,129.75,129.64,129.65,8032.0,121.8332,121.8708,121.7675,121.7769,8032.0
2023-01-31 15:40:00,129.66,130.02,129.65,130.02,9424.0,121.7863,122.1244,121.7769,122.1244,9424.0
2023-01-31 15:45:00,130.07,130.17,129.92,129.92,19757.0,122.1714,122.2653,122.0305,122.0305,19757.0
2023-01-31 15:50:00,129.96,130.53,129.96,130.53,36956.0,122.068,122.6034,122.068,122.6034,36956.0
2023-01-31 15:55:00,130.57,130.83,130.47,130.83,61270.0,122.641,122.8852,122.5471,122.8852,61270.0
2023-02-01 09:30:00,130.59,131.82,130.48,131.81,21859.0,122.6598,123.8151,122.5565,123.8057,21859.0
2023-02-01 09:35:00,131.99,132.35,131.13,131.14,8045.0,123.9748,124.3129,123.167,123.1764,8045.0
2023-02-01 09:40:00,131.34,131.79,131.24,131.25,4523.0,123.3642,123.7869,123.2703,123.2797,4523.0
2023-02-01 09:45:00,131.24,132.09,131.23,132.02,4721.0,123.2703,124.0687,123.2609,124.003,4721.0
2023-02-01 09:50:00,132.03,132.38,132.02,132.33,3420.0,124.0123,124.3411,124.003,124.2941,3420.0
2023-02-01 09:55:00,132.46,132.65,131.78,132.11,17973.0,124.4162,124.5947,123.7775,124.0875,17973.0
2023-02-01 10:00:00,131.6,131.6,130.9,131.27,4415.0,123.6085,123.6085,122.951,123.2985,4415.0
2023-02-01 10:05:00,131.34,131.77,131.34,131.63,2739.0,123.3642,123.7681,123.3642,123.6366,2739.0
2023-02-01 10:10:00,131.67,131.73,131.39,131.5,3799.0,123.6742,123.7306,123.4112,123.5145,3799.0
2023-02-01 10:15:00,131.52,131.63,131.28,131.45,18275.0,123.5333,123.6366,123.3079,123.4676,18275.0
2023-02-01 10:20:00,131.41,131.69,131.32,131.69,3852.0,123.43,123.693,123.3455,123.693,3852.0
2023-02-01 10:25:00,131.72,131.77,131.56,131.57,3694.0,123.7212,123.7681,123.5709,123.5803,3694.0
2023-02-01 10:30:00,131.47,131.57,131.22,131.29,3425.0,123.4864,123.5803,123.2515,123.3173,3425.0
2023-02-01 10:35:00,131.3,131.42,131.3,131.41,700.0,123.3267,123.4394,123.3267,123.43,700.0
2023-02-01 10:40:00,131.42,131.52,131.3,131.37,4506.0,123.4394,123.5333,123.3267,123.3924,4506.0
2023-02-01 10:45:00,131.26,131.27,130.97,130.97,700.0,123.2891,123.2985,123.0167,123.0167,700.0
2023-02-01 10:50:00,130.97,131.01,130.66,130.67,6197.0,123.0167,123.0543,122.7255,122.7349,6197.0
2023-02-01 10:55:00,130.64,130.85,130.44,130.7,16847.0,122.7068,122.904,122.5189,122.7631,16847.0
2023-02-01 11:00:00,130.53,131.0,130.4,130.99,5104.0,122.6034,123.0449,122.4813,123.0355,5104.0
2023-02-01 11:05:00,131.19,131.19,131.0,131.0,1674.0,123.2234,123.2234,123.0449,123.0449,1674.0
2023-02-01 11:10:00,130.94,131.5,130.94,131.47,7822.0,122.9885,123.5145,122.9885,123.4864,7822.0
2023-02-01 11:15:00,131.48,131.92,131.48,131.92,4292.0,123.4957,123.909,123.4957,123.909,4292.0
2023-02-01 11:20:00,131.93,132.09,131.62,131.73,3595.0,123.9184,124.0687,123.6272,123.7306,3595.0
2023-02-01 11:25:00,131.68,132.14,131.51,131.98,10812.0,123.6836,124.1157,123.5239,123.9654,10812.0
2023-02-01 11:30:00,132.08,132.15,131.89,131.89,5078.0,124.0593,124.1251,123.8808,123.8808,5078.0
2023-02-01 11:35:00,131.88,131.88,131.35,131.43,4104.0,123.8715,123.8715,123.3736,123.4488,4104.0
2023-02-01 11:40:00,131.42,131.51,131.09,131.19,6394.0,123.4394,123.5239,123.1294,123.2234,6394.0
2023-02-01 11:45:00,131.21,131.29,131.07,131.07,6649.0,123.2421,123.3173,123.1106,123.1106,6649.0
2023-02-01 11:50:00,131.12,131.12,130.93,130.95,2439.0,123.1576,123.1576,122.9791,122.9979,2439.0
2023-02-01 11:55:00,130.94,131.03,130.71,131.0,8300.0,122.9885,123.0731,122.7725,123.0449,8300.0
2023-02-01 12:00:00,130.99,131.0,130.86,130.93,3357.0,123.0355,123.0449,122.9134,122.9791,3357.0
2023-02-01 12:05:00,130.93,130.93,130.5,130.56,4856.0,122.9791,122.9791,122.5753,122.6316,4856.0
2023-02-01 12:10:00,130.61,130.7,130.51,130.58,4731.0,122.6786,122.7631,122.5847,122.6504,4731.0
2023-02-01 12:15:00,130.64,130.85,130.62,130.78,3240.0,122.7068,122.904,122.688,122.8383,3240.0
2023-02-01 12:20:00,130.78,130.9,130.72,130.88,2930.0,122.8383,122.951,122.7819,122.9322,2930.0
2023-02-01 12:25:00,130.97,130.97,130.51,130.59,3566.0,123.0167,123.0167,122.5847,122.6598,3566.0
2023-02-01 12:30:00,130.62,130.79,130.61,130.66,5548.0,122.688,122.8476,122.6786,122.7255,5548.0
2023-02-01 12:35:00,130.65,130.84,130.47,130.47,3927.0,122.7161,122.8946,122.5471,122.5471,3927.0
2023-02-01 12:40:00,130.48,130.84,130.48,130.84,1516.0,122.5565,122.8946,122.5565,122.8946,1516.0
2023-02-01 12:45:00,130.84,131.24,130.84,131.08,8270.0,122.8946,123.2703,122.8946,123.12,8270.0
2023-02-01 12:50:00,131.04,131.11,130.99,131.06,1542.0,123.0825,123.1482,123.0355,123.1013,1542.0
2023-02-01 12:55:00,131.07,131.07,130.9,130.96,2108.0,123.1106,123.1106,122.951,123.0073,2108.0
2023-02-01 13:00:00,130.89,130.96,130.76,130.96,2912.0,122.9416,123.0073,122.8195,123.0073,2912.0
2023-02-01 13:05:00,131.04,131.32,131.03,131.28,4740.0,123.0825,123.3455,123.0731,123.3079,4740.0
2023-02-01 13:10:00,131.28,131.38,131.11,131.13,17794.0,123.3079,123.4018,123.1482,123.167,17794.0
2023-02-01 13:15:00,131.09,131.14,131.03,131.09,2476.0,123.1294,123.1764,123.0731,123.1294,2476.0
2023-02-01 13:20:00,131.14,131.45,131.14,131.45,2262.0,123.1764,123.4676,123.1764,123.4676,2262.0
2023-02-01 13:25:00,131.46,131.57,131.38,131.46,3499.0,123.477,123.5803,123.4018,123.477,3499.0
2023-02-01 13:30:00,131.52,131.72,131.51,131.67,2959.0,123.5333,123.7212,123.5239,123.6742,2959.0
2023-02-01 13:35:00,131.64,131.66,131.38,131.38,10357.0,123.646,123.6648,123.4018,123.4018,10357.0
2023-02-01 13:40:00,131.43,131.56,131.42,131.56,2607.0,123.4488,123.5709,123.4394,123.5709,2607.0
2023-02-01 13:45:00,131.51,131.52,131.39,131.47,2934.0,123.5239,123.5333,123.4112,123.4864,2934.0
2023-02-01 13:50:00,131.46,131.6,131.46,131.6,783.0,123.477,123.6085,123.477,123.6085,783.0
2023-02-01 13:55:00,131.54,131.67,131.49,131.61,1808.0,123.5521,123.6742,123.5051,123.6179,1808.0
2023-02-01 14:00:00,131.58,131.63,131.01,131.19,5437.0,123.5897,123.6366,123.0543,123.2234,5437.0
2023-02-01 14:05:00,131.37,131.91,131.37,131.91,1876.0,123.3924,123.8996,123.3924,123.8996,1876.0
2023-02-01 14:10:00,131.93,131.95,131.76,131.79,2803.0,123.9184,123.9372,123.7587,123.7869,2803.0
2023-02-01 14:15:00,131.9,131.9,131.75,131.9,1511.0,123.8902,123.8902,123.7493,123.8902,1511.0
2023-02-01 14:20:00,131.97,132.01,131.83,131.9,3526.0,123.956,123.9936,123.8245,123.8902,3526.0
2023-02-01 14:25:00,131.89,131.97,131.82,131.93,2292.0,123.8808,123.956,123.8151,123.9184,2292.0
2023-02-01 14:30:00,131.99,132.07,131.32,131.7,7839.0,123.9748,124.0499,123.3455,123.7024,7839.0
2023-02-01 14:35:00,131.68,132.88,131.67,132.88,9008.0,123.6836,124.8107,123.6742,124.8107,9008.0
2023-02-01 14:40:00,132.95,133.47,132.8,133.15,20320.0,124.8765,125.3649,124.7356,125.0643,20320.0
2023-02-01 14:45:00,133.39,133.94,133.39,133.63,12614.0,125.2898,125.8064,125.2898,125.5152,12614.0
2023-02-01 14:50:00,133.67,134.1,133.67,133.93,11692.0,125.5528,125.9566,125.5528,125.797,11692.0
2023-02-01 14:55:00,134.09,134.09,133.55,133.69,17673.0,125.9473,125.9473,125.44,125.5715,17673.0
2023-02-01 15:00:00,133.74,134.05,133.62,134.02,27094.0,125.6185,125.9097,125.5058,125.8815,27094.0
2023-02-01 15:05:00,134.0,134.43,134.0,134.23,12089.0,125.8627,126.2666,125.8627,126.0787,12089.0
2023-02-01 15:10:00,134.26,134.58,134.09,134.34,8697.0,126.1069,126.4075,125.9473,126.1821,8697.0
2023-02-01 15:15:00,134.36,134.37,133.87,134.03,11853.0,126.2009,126.2102,125.7406,125.8909,11853.0
2023-02-01 15:20:00,134.08,134.19,133.56,133.71,19278.0,125.9379,126.0412,125.4494,125.5903,19278.0
2023-02-01 15:25:00,133.71,134.06,133.63,134.03,21799.0,125.5903,125.9191,125.5152,125.8909,21799.0
2023-02-01 15:30:00,134.01,134.19,133.88,134.06,26928.0,125.8721,126.0412,125.75,125.9191,26928.0
2023-02-01 15:35:00,134.06,134.5,133.99,134.37,32404.0,125.9191,126.3324,125.8533,126.2102,32404.0
2023-02-01 15:40:00,134.38,134.86,134.37,134.55,16515.0,126.2196,126.6705,126.2102,126.3793,16515.0
2023-02-01 15:45:00,134.58,134.87,134.56,134.73,50395.0,126.4075,126.6799,126.3887,126.5484,50395.0
2023-02-01 15:50:00,134.72,134.79,134.13,134.22,51541.0,126.539,126.6047,125.9848,126.0694,51541.0
2023-02-01 15:55:00,134.22,134.57,134.13,134.57,69381.0,126.0694,126.3981,125.9848,126.3981,69381.0
2023-02-02 09:30:00,135.83,136.28,135.64,135.75,16704.0,127.5816,128.0043,127.4031,127.5064,16704.0
2023-02-02 09:35:00,135.59,135.8,134.48,134.57,7200.0,127.3562,127.5534,126.3136,126.3981,7200.0
2023-02-02 09:40:00,134.85,136.65,134.84,135.91,11713.0,126.6611,128.3518,126.6517,127.6567,11713.0
2023-02-02 09:45:00,135.88,136.49,135.87,136.24,8591.0,127.6286,128.2015,127.6192,127.9667,8591.0
2023-02-02 09:50:00,136.3,136.34,135.3,135.68,8122.0,128.023,128.0606,127.0838,127.4407,8122.0
2023-02-02 09:55:00,135.54,135.54,134.96,135.52,10600.0,127.3092,127.3092,126.7644,127.2904,10600.0
2023-02-02 10:00:00,135.61,135.79,135.32,135.62,11529.0,127.3749,127.544,127.1026,127.3843,11529.0
2023-02-02 10:05:00,135.67,135.87,135.29,135.71,10654.0,127.4313,127.6192,127.0744,127.4689,10654.0
2023-02-02 10:10:00,135.81,136.06,135.4,136.06,7900.0,127.5628,127.7976,127.1777,127.7976,7900.0
2023-02-02 10:15:00,136.03,136.1,135.58,135.74,10763.0,127.7694,127.8352,127.3468,127.4971,10763.0
2023-02-02 10:20:00,135.74,135.91,135.46,135.89,3517.0,127.4971,127.6567,127.2341,127.6379,3517.0
2023-02-02 10:25:00,135.91,136.06,135.03,135.05,7442.0,127.6567,127.7976,126.8302,126.849,7442.0
2023-02-02 10:30:00,135.05,135.78,135.05,135.64,12053.0,126.849,127.5346,126.849,127.4031,12053.0
2023-02-02 10:35:00,135.61,135.94,135.59,135.94,3697.0,127.3749,127.6849,127.3562,127.6849,3697.0
2023-02-02 10:40:00,135.98,136.25,135.89,135.9,4824.0,127.7225,127.9761,127.6379,127.6473,4824.0
2023-02-02 10:45:00,135.8,136.21,135.8,136.21,2567.0,127.5534,127.9385,127.5534,127.9385,2567.0
2023-02-02 10:50:00,136.28,136.66,136.12,136.59,11749.0,128.0043,128.3612,127.854,128.2954,11749.0
2023-02-02 10:55:00,136.56,136.57,135.87,135.89,13773.0,128.2673,128.2767,127.6192,127.6379,13773.0
2023-02-02 11:00:00,135.89,135.89,135.49,135.68,9539.0,127.6379,127.6379,127.2622,127.4407,9539.0
2023-02-02 11:05:00,135.76,135.93,135.7,135.8,3800.0,127.5158,127.6755,127.4595,127.5534,3800.0
2023-02-02 11:10:00,135.83,135.89,135.48,135.55,8855.0,127.5816,127.6379,127.2528,127.3186,8855.0
2023-02-02 11:15:00,135.53,135.62,135.43,135.52,13105.0,127.2998,127.3843,127.2059,127.2904,13105.0
2023-02-02 11:20:00,135.47,136.26,135.46,136.26,3123.0,127.2434,127.9855,127.2341,127.9855,3123.0
2023-02-02 11:25:00,136.23,136.23,135.85,136.07,3940.0,127.9573,127.9573,127.6004,127.807,3940.0
2023-02-02 11:30:00,136.01,136.02,135.69,135.71,4342.0,127.7507,127.76,127.4501,127.4689,4342.0
2023-02-02 11:35:00,135.77,135.77,135.36,135.37,3418.0,127.5252,127.5252,127.1401,127.1495,3418.0
2023-02-02 11:40:00,135.32,135.35,134.96,134.97,3846.0,127.1026,127.1307,126.7644,126.7738,3846.0
2023-02-02 11:45:00,134.95,135.42,134.95,135.34,3591.0,126.755,127.1965,126.755,127.1213,3591.0
2023-02-02 11:50:00,135.3,135.36,134.99,135.3,4524.0,127.0838,127.1401,126.7926,127.0838,4524.0
2023-02-02 11:55:00,135.3,135.3,134.98,135.14,4035.0,127.0838,127.0838,126.7832,126.9335,4035.0
2023-02-02 12:00:00,135.09,135.12,134.96,135.04,3833.0,126.8865,126.9147,126.7644,126.8396,3833.0
2023-02-02 12:05:00,134.96,135.06,134.67,134.68,4158.0,126.7644,126.8583,126.492,126.5014,4158.0
2023-02-02 12:10:00,134.67,134.95,134.64,134.69,6562.0,126.492,126.755,126.4639,126.5108,6562.0
2023-02-02 12:15:00,134.68,134.73,134.46,134.54,8057.0,126.5014,126.5484,126.2948,126.3699,8057.0
2023-02-02 12:20:00,134.59,134.77,134.55,134.61,2800.0,126.4169,126.586,126.3793,126.4357,2800.0
2023-02-02 12:25:00,134.67,135.03,134.67,134.99,2864.0,126.492,126.8302,126.492,126.7926,2864.0
2023-02-02 12:30:00,134.97,135.11,134.82,135.11,5764.0,126.7738,126.9053,126.6329,126.9053,5764.0
2023-02-02 12:35:00,135.11,135.51,135.08,135.33,2685.0,126.9053,127.281,126.8771,127.112,2685.0
2023-02-02 12:40:00,135.27,135.27,134.96,135.0,3725.0,127.0556,127.0556,126.7644,126.802,3725.0
2023-02-02 12:45:00,134.99,135.35,134.98,135.22,3385.0,126.7926,127.1307,126.7832,127.0086,3385.0
2023-02-02 12:50:00,135.18,135.27,135.03,135.12,5184.0,126.9711,127.0556,126.8302,126.9147,5184.0
2023-02-02 12:55:00,135.12,135.12,134.88,135.01,4854.0,126.9147,126.9147,126.6893,126.8114,4854.0
2023-02-02 13:00:00,135.04,135.33,135.04,135.33,4028.0,126.8396,127.112,126.8396,127.112,4028.0
2023-02-02 13:05:00,135.26,135.29,135.04,135.2,4406.0,127.0462,127.0744,126.8396,126.9898,4406.0
2023-02-02 13:10:00,135.18,135.18,134.99,135.07,5344.0,126.9711,126.9711,126.7926,126.8677,5344.0
2023-02-02 13:15:00,135.1,135.28,135.04,135.28,4349.0,126.8959,127.065,126.8396,127.065,4349.0
2023-02-02 13:20:00,135.3,135.47,135.26,135.41,5010.0,127.0838,127.2434,127.0462,127.1871,5010.0
2023-02-02 13:25:00,135.39,135.39,135.16,135.17,5232.0,127.1683,127.1683,126.9523,126.9617,5232.0
2023-02-02 13:30:00,135.21,135.42,135.21,135.42,4530.0,126.9992,127.1965,126.9992,127.1965,4530.0
2023-02-02 13:35:00,135.44,135.68,135.42,135.62,14107.0,127.2153,127.4407,127.1965,127.3843,14107.0
2023-02-02 13:40:00,135.61,135.8,135.61,135.78,6214.0,127.3749,127.5534,127.3749,127.5346,6214.0
2023-02-02 13:45:00,135.81,135.94,135.7,135.77,6503.0,127.5628,127.6849,127.4595,127.5252,6503.0
2023-02-02 13:50:00,135.71,136.16,135.71,136.12,4462.0,127.4689,127.8915,127.4689,127.854,4462.0
2023-02-02 13:55:00,136.1,136.29,135.99,136.14,7756.0,127.8352,128.0137,127.7319,127.8728,7756.0
2023-02-02 14:00:00,136.13,136.2,135.69,135.69,7567.0,127.8634,127.9291,127.4501,127.4501,7567.0
2023-02-02 14:05:00,135.67,135.67,135.55,135.55,5007.0,127.4313,127.4313,127.3186,127.3186,5007.0
2023-02-02 14:10:00,135.38,135.51,135.21,135.34,6192.0,127.1589,127.281,126.9992,127.1213,6192.0
2023-02-02 14:15:00,135.16,135.24,134.77,134.8,11011.0,126.9523,127.0274,126.586,126.6141,11011.0
2023-02-02 14:20:00,134.8,135.03,134.73,134.97,8803.0,126.6141,126.8302,126.5484,126.7738,8803.0
2023-02-02 14:25:00,135.02,135.28,134.86,134.87,5780.0,126.8208,127.065,126.6705,126.6799,5780.0
2023-02-02 14:30:00,134.83,134.93,134.55,134.63,10168.0,126.6423,126.7362,126.3793,126.4545,10168.0
2023-02-02 14:35:00,134.66,134.66,134.3,134.5,7812.0,126.4826,126.4826,126.1445,126.3324,7812.0
2023-02-02 14:40:00,134.5,134.5,133.68,133.89,10882.0,126.3324,126.3324,125.5621,125.7594,10882.0
2023-02-02 14:45:00,133.94,134.1,133.67,134.06,6527.0,125.8064,125.9566,125.5528,125.9191,6527.0
2023-02-02 14:50:00,134.11,134.27,133.79,133.87,6050.0,125.966,126.1163,125.6655,125.7406,6050.0
2023-02-02 14:55:00,133.76,133.76,133.3,133.33,12304.0,125.6373,125.6373,125.2052,125.2334,12304.0
2023-02-02 15:00:00,133.36,133.36,132.72,132.84,20841.0,125.2616,125.2616,124.6604,124.7732,20841.0
2023-02-02 15:05:00,132.91,133.35,132.72,132.92,19188.0,124.8389,125.2522,124.6604,124.8483,19188.0
2023-02-02 15:10:00,132.92,133.51,132.91,133.47,10290.0,124.8483,125.4025,124.8389,125.3649,10290.0
2023-02-02 15:15:00,133.52,133.53,133.2,133.41,8170.0,125.4119,125.4213,125.1113,125.3085,8170.0
2023-02-02 15:20:00,133.45,133.6,133.28,133.31,6540.0,125.3461,125.487,125.1864,125.2146,6540.0
2023-02-02 15:25:00,133.31,133.47,133.26,133.47,8200.0,125.2146,125.3649,125.1677,125.3649,8200.0
2023-02-02 15:30:00,133.48,133.75,133.48,133.67,8539.0,125.3743,125.6279,125.3743,125.5528,8539.0
2023-02-02 15:35:00,133.75,133.76,133.5,133.7,10824.0,125.6279,125.6373,125.3931,125.5809,10824.0
2023-02-02 15:40:00,133.74,133.85,133.49,133.83,12072.0,125.6185,125.7218,125.3837,125.703,12072.0
2023-02-02 15:45:00,133.79,133.86,133.53,133.63,14582.0,125.6655,125.7312,125.4213,125.5152,14582.0
2023-02-02 15:50:00,133.64,134.11,133.64,134.01,34731.0,125.5246,125.966,125.5246,125.8721,34731.0
2023-02-02 15:55:00,134.0,134.15,133.79,134.08,62186.0,125.8627,126.0036,125.6655,125.9379,62186.0
2023-02-03 09:30:00,132.21,133.58,132.21,133.4,7300.0,124.1814,125.4682,124.1814,125.2992,7300.0
2023-02-03 09:35:00,133.71,133.88,133.24,133.88,2740.0,125.5903,125.75,125.1489,125.75,2740.0
2023-02-03 09:40:00,134.0,134.0,133.48,133.6,2897.0,125.8627,125.8627,125.3743,125.487,2897.0
2023-02-03 09:45:00,133.65,134.1,133.57,133.68,3980.0,125.534,125.9566,125.4588,125.5621,3980.0
2023-02-03 09:50:00,133.67,133.78,133.15,133.76,3192.0,125.5528,125.6561,125.0643,125.6373,3192.0
2023-02-03 09:55:00,133.69,134.13,133.63,134.13,1363.0,125.5715,125.9848,125.5152,125.9848,1363.0
2023-02-03 10:00:00,134.13,134.13,133.42,134.0,7134.0,125.9848,125.9848,125.3179,125.8627,7134.0
2023-02-03 10:05:00,133.92,134.17,133.53,133.75,12202.0,125.7876,126.0224,125.4213,125.6279,12202.0
2023-02-03 10:10:00,133.79,134.38,133.49,134.34,4811.0,125.6655,126.2196,125.3837,126.1821,4811.0
2023-02-03 10:15:00,134.25,134.78,134.25,134.4,3358.0,126.0975,126.5954,126.0975,126.2384,3358.0
2023-02-03 10:20:00,134.39,135.23,134.3,135.23,3220.0,126.229,127.018,126.1445,127.018,3220.0
2023-02-03 10:25:00,134.98,135.0,134.65,134.66,4378.0,126.7832,126.802,126.4732,126.4826,4378.0
2023-02-03 10:30:00,134.89,135.27,134.86,135.17,3550.0,126.6987,127.0556,126.6705,126.9617,3550.0
2023-02-03 10:35:00,135.24,135.51,135.2,135.48,5300.0,127.0274,127.281,126.9898,127.2528,5300.0
2023-02-03 10:40:00,135.64,136.11,135.64,135.91,5212.0,127.4031,127.8446,127.4031,127.6567,5212.0
2023-02-03 10:45:00,136.05,136.05,135.59,135.6,9505.0,127.7882,127.7882,127.3562,127.3656,9505.0
2023-02-03 10:50:00,135.56,135.71,135.34,135.64,4076.0,127.328,127.4689,127.1213,127.4031,4076.0
2023-02-03 10:55:00,135.56,135.76,135.38,135.59,5600.0,127.328,127.5158,127.1589,127.3562,5600.0
2023-02-03 11:00:00,135.67,135.77,135.62,135.63,2589.0,127.4313,127.5252,127.3843,127.3937,2589.0
2023-02-03 11:05:00,135.57,135.77,135.57,135.57,1500.0,127.3374,127.5252,127.3374,127.3374,1500.0
2023-02-03 11:10:00,135.63,135.75,135.57,135.57,2198.0,127.3937,127.5064,127.3374,127.3374,2198.0
2023-02-03 11:15:00,135.57,135.87,135.57,135.64,5702.0,127.3374,127.6192,127.3374,127.4031,5702.0
2023-02-03 11:20:00,135.58,135.76,135.37,135.63,1500.0,127.3468,127.5158,127.1495,127.3937,1500.0
2023-02-03 11:25:00,135.63,135.79,135.44,135.69,4607.0,127.3937,127.544,127.2153,127.4501,4607.0
2023-02-03 11:30:00,135.74,136.0,135.73,136.0,3340.0,127.4971,127.7413,127.4877,127.7413,3340.0
2023-02-03 11:35:00,136.02,136.25,135.71,135.8,2315.0,127.76,127.9761,127.4689,127.5534,2315.0
2023-02-03 11:40:00,135.84,136.16,135.84,135.97,2740.0,127.591,127.8915,127.591,127.7131,2740.0
2023-02-03 11:45:00,135.96,136.07,135.64,135.64,4768.0,127.7037,127.807,127.4031,127.4031,4768.0
2023-02-03 11:50:00,135.65,135.99,135.59,135.76,2369.0,127.4125,127.7319,127.3562,127.5158,2369.0
2023-02-03 11:55:00,135.69,135.78,135.35,135.42,4080.0,127.4501,127.5346,127.1307,127.1965,4080.0
2023-02-03 12:00:00,135.4,135.4,134.95,135.14,11557.0,127.1777,127.1777,126.755,126.9335,11557.0
2023-02-03 12:05:00,135.12,135.4,135.11,135.4,1691.0,126.9147,127.1777,126.9053,127.1777,1691.0
2023-02-03 12:10:00,135.35,135.59,135.35,135.43,3450.0,127.1307,127.3562,127.1307,127.2059,3450.0
2023-02-03 12:15:00,135.45,135.49,135.31,135.41,3232.0,127.2247,127.2622,127.0932,127.1871,3232.0
2023-02-03 12:20:00,135.43,135.76,135.35,135.73,2719.0,127.2059,127.5158,127.1307,127.4877,2719.0
2023-02-03 12:25:00,135.79,135.85,135.54,135.56,2813.0,127.544,127.6004,127.3092,127.328,2813.0
2023-02-03 12:30:00,135.55,135.74,135.54,135.74,1000.0,127.3186,127.4971,127.3092,127.4971,1000.0
2023-02-03 12:35:00,135.8,136.01,135.79,136.01,2545.0,127.5534,127.7507,127.544,127.7507,2545.0
2023-02-03 12:40:00,135.85,135.93,135.77,135.81,1354.0,127.6004,127.6755,127.5252,127.5628,1354.0
2023-02-03 12:45:00,135.86,135.9,135.74,135.74,900.0,127.6098,127.6473,127.4971,127.4971,900.0
2023-02-03 12:50:00,135.7,135.73,135.61,135.64,3294.0,127.4595,127.4877,127.3749,127.4031,3294.0
2023-02-03 12:55:00,135.59,135.61,135.15,135.22,1827.0,127.3562,127.3749,126.9429,127.0086,1827.0
2023-02-03 13:00:00,135.16,135.32,135.16,135.26,1707.0,126.9523,127.1026,126.9523,127.0462,1707.0
2023-02-03 13:05:00,135.34,135.46,135.17,135.17,3820.0,127.1213,127.2341,126.9617,126.9617,3820.0
2023-02-03 13:10:00,135.16,135.41,135.05,135.41,2597.0,126.9523,127.1871,126.849,127.1871,2597.0
2023-02-03 13:15:00,135.48,135.66,135.4,135.66,3115.0,127.2528,127.4219,127.1777,127.4219,3115.0
2023-02-03 13:20:00,135.56,135.79,135.42,135.42,3490.0,127.328,127.544,127.1965,127.1965,3490.0
2023-02-03 13:25:00,135.45,135.48,135.28,135.46,3776.0,127.2247,127.2528,127.065,127.2341,3776.0
2023-02-03 13:30:00,135.46,135.56,135.31,135.31,3400.0,127.2341,127.328,127.0932,127.0932,3400.0
2023-02-03 13:35:00,135.29,135.61,135.29,135.46,12536.0,127.0744,127.3749,127.0744,127.2341,12536.0
2023-02-03 13:40:00,135.48,135.52,135.05,135.06,4608.0,127.2528,127.2904,126.849,126.8583,4608.0
2023-02-03 13:45:00,135.1,135.47,134.97,135.47,4831.0,126.8959,127.2434,126.7738,127.2434,4831.0
2023-02-03 13:50:00,135.57,135.6,135.44,135.52,4468.0,127.3374,127.3656,127.2153,127.2904,4468.0
2023-02-03 13:55:00,135.48,135.51,135.34,135.47,4460.0,127.2528,127.281,127.1213,127.2434,4460.0
2023-02-03 14:00:00,135.44,135.62,135.42,135.43,5347.0,127.2153,127.3843,127.1965,127.2059,5347.0
2023-02-03 14:05:00,135.29,135.51,135.29,135.41,3300.0,127.0744,127.281,127.0744,127.1871,3300.0
2023-02-03 14:10:00,135.47,135.57,135.3,135.5,4730.0,127.2434,127.3374,127.0838,127.2716,4730.0
2023-02-03 14:15:00,135.53,135.54,135.22,135.22,5619.0,127.2998,127.3092,127.0086,127.0086,5619.0
2023-02-03 14:20:00,135.32,135.46,135.21,135.25,5275.0,127.1026,127.2341,126.9992,127.0368,5275.0
2023-02-03 14:25:00,135.25,135.26,135.05,135.25,13727.0,127.0368,127.0462,126.849,127.0368,13727.0
2023-02-03 14:30:00,135.27,135.27,135.03,135.12,7725.0,127.0556,127.0556,126.8302,126.9147,7725.0
2023-02-03 14:35:00,135.19,135.44,135.19,135.42,4537.0,126.9805,127.2153,126.9805,127.1965,4537.0
2023-02-03 14:40:00,135.5,135.53,135.37,135.49,5355.0,127.2716,127.2998,127.1495,127.2622,5355.0
2023-02-03 14:45:00,135.48,135.61,135.45,135.61,2800.0,127.2528,127.3749,127.2247,127.3749,2800.0
2023-02-03 14:50:00,135.62,135.8,135.53,135.8,5960.0,127.3843,127.5534,127.2998,127.5534,5960.0
2023-02-03 14:55:00,135.81,135.81,135.44,135.5,4618.0,127.5628,127.5628,127.2153,127.2716,4618.0
2023-02-03 15:00:00,135.43,135.43,134.94,135.11,5499.0,127.2059,127.2059,126.7456,126.9053,5499.0
2023-02-03 15:05:00,135.11,135.25,135.05,135.25,3732.0,126.9053,127.0368,126.849,127.0368,3732.0
2023-02-03 15:10:00,135.27,135.38,135.14,135.35,3887.0,127.0556,127.1589,126.9335,127.1307,3887.0
2023-02-03 15:15:00,135.36,135.78,135.32,135.74,5523.0,127.1401,127.5346,127.1026,127.4971,5523.0
2023-02-03 15:20:00,135.78,135.79,135.62,135.71,5809.0,127.5346,127.544,127.3843,127.4689,5809.0
2023-02-03 15:25:00,135.74,135.8,135.45,135.45,6310.0,127.4971,127.5534,127.2247,127.2247,6310.0
2023-02-03 15:30:00,135.48,135.69,135.16,135.16,12649.0,127.2528,127.4501,126.9523,126.9523,12649.0
2023-02-03 15:35:00,135.15,135.22,135.01,135.03,10450.0,126.9429,127.0086,126.8114,126.8302,10450.0
2023-02-03 15:40:00,135.04,135.29,135.01,135.19,15872.0,126.8396,127.0744,126.8114,126.9805,15872.0
2023-02-03 15:45:00,135.21,135.45,135.21,135.22,22332.0,126.9992,127.2247,126.9992,127.0086,22332.0
2023-02-03 15:50:00,135.26,135.44,134.98,135.41,33963.0,127.0462,127.2153,126.7832,127.1871,33963.0
2023-02-03 15:55:00,135.42,135.78,135.33,135.75,84531.0,127.1965,127.5346,127.112,127.5064,84531.0
2023-02-06 09:30:00,136.8,138.43,135.92,136.47,18335.0,128.4927,130.0237,127.6661,128.1827,18335.0
2023-02-06 09:35:00,136.32,137.0,135.88,136.92,32222.0,128.0418,128.6805,127.6286,128.6054,32222.0
2023-02-06 09:40:00,136.56,136.56,135.01,135.34,3144.0,128.2673,128.2673,126.8114,127.1213,3144.0
2023-02-06 09:45:00,135.35,135.63,134.79,135.22,10738.0,127.1307,127.3937,126.6047,127.0086,10738.0
2023-02-06 09:50:00,135.32,135.71,134.88,134.95,5773.0,127.1026,127.4689,126.6893,126.755,5773.0
2023-02-06 09:55:00,134.99,135.0,134.5,134.75,4352.0,126.7926,126.802,126.3324,126.5672,4352.0
2023-02-06 10:00:00,134.59,134.69,134.36,134.65,6190.0,126.4169,126.5108,126.2009,126.4732,6190.0
2023-02-06 10:05:00,134.78,134.78,134.38,134.39,6582.0,126.5954,126.5954,126.2196,126.229,6582.0
2023-02-06 10:10:00,134.38,134.46,133.81,133.81,15024.0,126.2196,126.2948,125.6843,125.6843,15024.0
2023-02-06 10:15:00,133.75,134.17,133.6,134.17,8121.0,125.6279,126.0224,125.487,126.0224,8121.0
2023-02-06 10:20:00,134.14,134.53,134.06,134.49,3206.0,125.9942,126.3605,125.9191,126.323,3206.0
2023-02-06 10:25:00,134.46,134.47,134.01,134.33,3754.0,126.2948,126.3042,125.8721,126.1727,3754.0
2023-02-06 10:30:00,134.3,134.35,133.95,134.32,4189.0,126.1445,126.1915,125.8158,126.1633,4189.0
2023-02-06 10:35:00,134.28,134.29,133.73,133.73,3135.0,126.1257,126.1351,125.6091,125.6091,3135.0
2023-02-06 10:40:00,133.73,134.07,133.73,133.84,3848.0,125.6091,125.9285,125.6091,125.7124,3848.0
2023-02-06 10:45:00,133.8,134.52,133.76,134.5,3253.0,125.6749,126.3511,125.6373,126.3324,3253.0
2023-02-06 10:50:00,134.5,134.9,134.5,134.81,2293.0,126.3324,126.7081,126.3324,126.6235,2293.0
2023-02-06 10:55:00,134.8,135.0,134.77,134.88,3421.0,126.6141,126.802,126.586,126.6893,3421.0
2023-02-06 11:00:00,134.87,134.87,134.7,134.87,2000.0,126.6799,126.6799,126.5202,126.6799,2000.0
2023-02-06 11:05:00,134.94,135.25,134.91,135.02,3430.0,126.7456,127.0368,126.7175,126.8208,3430.0
2023-02-06 11:10:00,135.11,135.31,135.1,135.3,2130.0,126.9053,127.0932,126.8959,127.0838,2130.0
2023-02-06 11:15:00,135.31,135.48,135.22,135.3,3704.0,127.0932,127.2528,127.0086,127.0838,3704.0
2023-02-06 11:20:00,135.34,135.34,135.1,135.14,2776.0,127.1213,127.1213,126.8959,126.9335,2776.0
2023-02-06 11:25:00,135.02,135.03,134.92,134.99,4200.0,126.8208,126.8302,126.7268,126.7926,4200.0
2023-02-06 11:30:00,135.04,135.1,135.01,135.01,1785.0,126.8396,126.8959,126.8114,126.8114,1785.0
2023-02-06 11:35:00,135.13,135.29,135.13,135.13,3266.0,126.9241,127.0744,126.9241,126.9241,3266.0
2023-02-06 11:40:00,135.15,135.16,134.93,135.07,2624.0,126.9429,126.9523,126.7362,126.8677,2624.0
2023-02-06 11:45:00,135.07,135.16,135.01,135.11,1400.0,126.8677,126.9523,126.8114,126.9053,1400.0
2023-02-06 11:50:00,135.13,135.26,135.1,135.1,1700.0,126.9241,127.0462,126.8959,126.8959,1700.0
2023-02-06 11:55:00,135.21,135.21,134.91,134.96,2770.0,126.9992,126.9992,126.7175,126.7644,2770.0
2023-02-06 12:00:00,134.99,134.99,134.7,134.76,1350.0,126.7926,126.7926,126.5202,126.5766,1350.0
2023-02-06 12:05:00,134.83,134.99,134.83,134.94,2587.0,126.6423,126.7926,126.6423,126.7456,2587.0
2023-02-06 12:10:00,135.0,135.0,134.66,134.7,3036.0,126.802,126.802,126.4826,126.5202,3036.0
2023-02-06 12:15:00,134.69,134.86,134.69,134.83,1753.0,126.5108,126.6705,126.5108,126.6423,1753.0
2023-02-06 12:20:00,134.92,135.05,134.87,134.93,3113.0,126.7268,126.849,126.6799,126.7362,3113.0
2023-02-06 12:25:00,134.91,134.95,134.82,134.82,961.0,126.7175,126.755,126.6329,126.6329,961.0
2023-02-06 12:30:00,134.82,135.05,134.82,134.98,1364.0,126.6329,126.849,126.6329,126.7832,1364.0
2023-02-06 12:35:00,135.05,135.38,135.05,135.26,2283.0,126.849,127.1589,126.849,127.0462,2283.0
2023-02-06 12:40:00,135.21,135.3,134.99,134.99,1567.0,126.9992,127.0838,126.7926,126.7926,1567.0
2023-02-06 12:45:00,134.93,135.29,134.93,135.22,1900.0,126.7362,127.0744,126.7362,127.0086,1900.0
2023-02-06 12:50:00,135.15,135.15,134.86,134.86,1408.0,126.9429,126.9429,126.6705,126.6705,1408.0
2023-02-06 12:55:00,134.87,134.88,134.6,134.61,1802.0,126.6799,126.6893,126.4263,126.4357,1802.0
2023-02-06 13:00:00,134.6,134.61,134.47,134.49,1588.0,126.4263,126.4357,126.3042,126.323,1588.0
2023-02-06 13:05:00,134.54,134.58,134.47,134.51,1970.0,126.3699,126.4075,126.3042,126.3417,1970.0
2023-02-06 13:10:00,134.52,134.54,134.23,134.34,3609.0,126.3511,126.3699,126.0787,126.1821,3609.0
2023-02-06 13:15:00,134.34,134.47,134.33,134.42,2068.0,126.1821,126.3042,126.1727,126.2572,2068.0
2023-02-06 13:20:00,134.45,134.51,134.07,134.11,3348.0,126.2854,126.3417,125.9285,125.966,3348.0
2023-02-06 13:25:00,134.08,134.33,133.89,133.91,10164.0,125.9379,126.1727,125.7594,125.7782,10164.0
2023-02-06 13:30:00,133.86,134.0,133.79,133.85,14475.0,125.7312,125.8627,125.6655,125.7218,14475.0
2023-02-06 13:35:00,133.87,133.92,133.76,133.79,3226.0,125.7406,125.7876,125.6373,125.6655,3226.0
2023-02-06 13:40:00,133.8,134.0,133.73,133.98,5543.0,125.6749,125.8627,125.6091,125.8439,5543.0
2023-02-06 13:45:00,133.98,134.47,133.98,134.39,5103.0,125.8439,126.3042,125.8439,126.229,5103.0
2023-02-06 13:50:00,134.44,134.53,134.33,134.47,2745.0,126.276,126.3605,126.1727,126.3042,2745.0
2023-02-06 13:55:00,134.45,134.62,134.41,134.62,3710.0,126.2854,126.4451,126.2478,126.4451,3710.0
2023-02-06 14:00:00,134.62,134.97,134.62,134.95,2217.0,126.4451,126.7738,126.4451,126.755,2217.0
2023-02-06 14:05:00,134.95,134.97,134.74,134.74,3802.0,126.755,126.7738,126.5578,126.5578,3802.0
2023-02-06 14:10:00,134.74,134.76,134.59,134.76,2851.0,126.5578,126.5766,126.4169,126.5766,2851.0
2023-02-06 14:15:00,134.87,134.9,134.74,134.75,2554.0,126.6799,126.7081,126.5578,126.5672,2554.0
2023-02-06 14:20:00,134.74,134.75,134.5,134.5,2027.0,126.5578,126.5672,126.3324,126.3324,2027.0
2023-02-06 14:25:00,134.46,134.57,134.44,134.5,3500.0,126.2948,126.3981,126.276,126.3324,3500.0
2023-02-06 14:30:00,134.54,134.57,134.51,134.55,1700.0,126.3699,126.3981,126.3417,126.3793,1700.0
2023-02-06 14:35:00,134.55,134.55,134.26,134.3,3045.0,126.3793,126.3793,126.1069,126.1445,3045.0
2023-02-06 14:40:00,134.27,134.32,133.97,134.11,5266.0,126.1163,126.1633,125.8345,125.966,5266.0
2023-02-06 14:45:00,134.12,134.34,134.12,134.22,2811.0,125.9754,126.1821,125.9754,126.0694,2811.0
2023-02-06 14:50:00,134.25,134.25,134.08,134.19,3698.0,126.0975,126.0975,125.9379,126.0412,3698.0
2023-02-06 14:55:00,134.24,134.35,134.23,134.24,3101.0,126.0881,126.1915,126.0787,126.0881,3101.0
2023-02-06 15:00:00,134.19,134.2,134.06,134.08,3405.0,126.0412,126.0506,125.9191,125.9379,3405.0
2023-02-06 15:05:00,134.07,134.09,133.91,134.06,4320.0,125.9285,125.9473,125.7782,125.9191,4320.0
2023-02-06 15:10:00,134.13,134.16,133.89,134.03,3041.0,125.9848,126.013,125.7594,125.8909,3041.0
2023-02-06 15:15:00,134.01,134.2,133.97,134.19,3731.0,125.8721,126.0506,125.8345,126.0412,3731.0
2023-02-06 15:20:00,134.19,134.34,134.15,134.19,3500.0,126.0412,126.1821,126.0036,126.0412,3500.0
2023-02-06 15:25:00,134.22,134.25,134.01,134.09,5603.0,126.0694,126.0975,125.8721,125.9473,5603.0
2023-02-06 15:30:00,134.09,134.24,133.96,134.17,7577.0,125.9473,126.0881,125.8251,126.0224,7577.0
2023-02-06 15:35:00,134.17,134.41,134.15,134.41,6716.0,126.0224,126.2478,126.0036,126.2478,6716.0
2023-02-06 15:40:00,134.46,134.59,134.41,134.52,8920.0,126.2948,126.4169,126.2478,126.3511,8920.0
2023-02-06 15:45:00,134.5,134.71,134.34,134.56,15252.0,126.3324,126.5296,126.1821,126.3887,15252.0
2023-02-06 15:50:00,134.54,134.85,134.24,134.74,17138.0,126.3699,126.6611,126.0881,126.5578,17138.0
2023-02-06 15:55:00,134.72,134.84,134.56,134.83,54416.0,126.539,126.6517,126.3887,126.6423,54416.0
2023-02-07 09:30:00,134.56,134.56,133.72,133.9,7532.0,126.3887,126.3887,125.5997,125.7688,7532.0
2023-02-07 09:35:00,133.89,133.89,133.6,133.62,1169.0,125.7594,125.7594,125.487,125.5058,1169.0
2023-02-07 09:40:00,134.09,134.09,133.6,133.6,3825.0,125.9473,125.9473,125.487,125.487,3825.0
2023-02-07 09:45:00,133.57,133.69,133.56,133.65,1007.0,125.4588,125.5715,125.4494,125.534,1007.0
2023-02-07 09:50:00,133.71,133.88,133.36,133.39,2976.0,125.5903,125.75,125.2616,125.2898,2976.0
2023-02-07 09:55:00,133.56,133.59,133.2,133.22,2212.0,125.4494,125.4776,125.1113,125.1301,2212.0
2023-02-07 10:00:00,133.25,133.34,132.5,132.53,2825.0,125.1583,125.2428,124.4538,124.482,2825.0
2023-02-07 10:05:00,132.44,132.66,132.29,132.66,1800.0,124.3974,124.6041,124.2566,124.6041,1800.0
2023-02-07 10:10:00,132.56,132.56,132.25,132.43,1804.0,124.5102,124.5102,124.219,124.3881,1804.0
2023-02-07 10:15:00,132.47,132.56,132.31,132.56,2143.0,124.4256,124.5102,124.2753,124.5102,2143.0
2023-02-07 10:20:00,132.44,132.48,132.29,132.33,2860.0,124.3974,124.435,124.2566,124.2941,2860.0
2023-02-07 10:25:00,132.33,132.43,131.99,132.34,8939.0,124.2941,124.3881,123.9748,124.3035,8939.0
2023-02-07 10:30:00,132.42,132.65,132.07,132.08,5800.0,124.3787,124.5947,124.0499,124.0593,5800.0
2023-02-07 10:35:00,132.08,132.08,131.81,131.86,7875.0,124.0593,124.0593,123.8057,123.8527,7875.0
2023-02-07 10:40:00,131.83,132.1,131.75,132.1,6517.0,123.8245,124.0781,123.7493,124.0781,6517.0
2023-02-07 10:45:00,132.09,132.1,131.91,131.93,4018.0,124.0687,124.0781,123.8996,123.9184,4018.0
2023-02-07 10:50:00,131.99,132.44,131.98,132.25,4835.0,123.9748,124.3974,123.9654,124.219,4835.0
2023-02-07 10:55:00,132.3,132.3,131.95,132.04,2307.0,124.266,124.266,123.9372,124.0217,2307.0
2023-02-07 11:00:00,132.2,132.68,132.2,132.68,1902.0,124.172,124.6229,124.172,124.6229,1902.0
2023-02-07 11:05:00,132.67,133.24,132.67,133.24,2791.0,124.6135,125.1489,124.6135,125.1489,2791.0
2023-02-07 11:10:00,133.12,133.32,133.07,133.31,1505.0,125.0362,125.224,124.9892,125.2146,1505.0
2023-02-07 11:15:00,133.25,133.25,133.06,133.15,2401.0,125.1583,125.1583,124.9798,125.0643,2401.0
2023-02-07 11:20:00,133.27,133.43,133.11,133.18,2602.0,125.177,125.3273,125.0268,125.0925,2602.0
2023-02-07 11:25:00,133.11,133.3,133.08,133.08,1700.0,125.0268,125.2052,124.9986,124.9986,1700.0
2023-02-07 11:30:00,133.14,133.28,133.06,133.19,1704.0,125.0549,125.1864,124.9798,125.1019,1704.0
2023-02-07 11:35:00,133.09,133.16,132.96,132.99,4477.0,125.008,125.0737,124.8859,124.914,4477.0
2023-02-07 11:40:00,132.96,133.15,132.96,133.15,1000.0,124.8859,125.0643,124.8859,125.0643,1000.0
2023-02-07 11:45:00,133.06,133.12,132.96,132.97,1027.0,124.9798,125.0362,124.8859,124.8953,1027.0
2023-02-07 11:50:00,133.0,133.11,132.76,132.76,4812.0,124.9234,125.0268,124.698,124.698,4812.0
2023-02-07 11:55:00,132.69,132.86,132.69,132.78,1445.0,124.6323,124.7919,124.6323,124.7168,1445.0
2023-02-07 12:00:00,132.81,132.91,132.76,132.91,1532.0,124.745,124.8389,124.698,124.8389,1532.0
2023-02-07 12:05:00,132.89,132.95,132.76,132.8,2019.0,124.8201,124.8765,124.698,124.7356,2019.0
2023-02-07 12:10:00,132.76,132.83,132.36,132.43,4045.0,124.698,124.7638,124.3223,124.3881,4045.0
2023-02-07 12:15:00,132.37,132.37,132.24,132.33,4085.0,124.3317,124.3317,124.2096,124.2941,4085.0
2023-02-07 12:20:00,132.36,132.37,132.15,132.24,2626.0,124.3223,124.3317,124.1251,124.2096,2626.0
2023-02-07 12:25:00,132.25,132.4,132.24,132.31,1200.0,124.219,124.3599,124.2096,124.2753,1200.0
2023-02-07 12:30:00,132.35,132.48,132.33,132.38,2707.0,124.3129,124.435,124.2941,124.3411,2707.0
2023-02-07 12:35:00,132.38,132.68,132.37,132.55,3900.0,124.3411,124.6229,124.3317,124.5008,3900.0
2023-02-07 12:40:00,132.71,133.13,132.64,133.04,6943.0,124.6511,125.0455,124.5853,124.961,6943.0
2023-02-07 12:45:00,133.17,133.61,133.16,133.55,3508.0,125.0831,125.4964,125.0737,125.44,3508.0
2023-02-07 12:50:00,133.54,134.0,133.41,134.0,3975.0,125.4307,125.8627,125.3085,125.8627,3975.0
2023-02-07 12:55:00,133.91,134.25,133.91,133.95,2771.0,125.7782,126.0975,125.7782,125.8158,2771.0
2023-02-07 13:00:00,134.02,134.3,133.85,133.85,2705.0,125.8815,126.1445,125.7218,125.7218,2705.0
2023-02-07 13:05:00,133.83,134.22,133.81,133.81,5334.0,125.703,126.0694,125.6843,125.6843,5334.0
2023-02-07 13:10:00,133.94,133.99,133.7,133.7,1757.0,125.8064,125.8533,125.5809,125.5809,1757.0
2023-02-07 13:15:00,133.86,133.86,133.24,133.66,2668.0,125.7312,125.7312,125.1489,125.5434,2668.0
2023-02-07 13:20:00,133.58,133.62,133.24,133.24,1201.0,125.4682,125.5058,125.1489,125.1489,1201.0
2023-02-07 13:25:00,133.16,133.25,132.64,132.64,3016.0,125.0737,125.1583,124.5853,124.5853,3016.0
2023-02-07 13:30:00,132.47,132.47,131.85,131.85,11617.0,124.4256,124.4256,123.8433,123.8433,11617.0
2023-02-07 13:35:00,131.77,132.27,131.75,132.18,2687.0,123.7681,124.2378,123.7493,124.1532,2687.0
2023-02-07 13:40:00,132.34,132.63,132.28,132.32,2110.0,124.3035,124.5759,124.2472,124.2847,2110.0
2023-02-07 13:45:00,132.27,132.27,131.88,131.97,1900.0,124.2378,124.2378,123.8715,123.956,1900.0
2023-02-07 13:50:00,131.89,132.36,131.86,132.29,2414.0,123.8808,124.3223,123.8527,124.2566,2414.0
2023-02-07 13:55:00,132.29,132.5,132.01,132.21,9360.0,124.2566,124.4538,123.9936,124.1814,9360.0
2023-02-07 14:00:00,132.1,132.52,132.09,132.49,3179.0,124.0781,124.4726,124.0687,124.4444,3179.0
2023-02-07 14:05:00,132.58,133.1,132.53,133.02,4210.0,124.5289,125.0174,124.482,124.9422,4210.0
2023-02-07 14:10:00,132.98,133.16,132.89,133.16,2644.0,124.9047,125.0737,124.8201,125.0737,2644.0
2023-02-07 14:15:00,133.24,133.46,133.24,133.25,2490.0,125.1489,125.3555,125.1489,125.1583,2490.0
2023-02-07 14:20:00,133.18,133.37,133.08,133.37,2549.0,125.0925,125.271,124.9986,125.271,2549.0
2023-02-07 14:25:00,133.49,133.49,133.13,133.18,1937.0,125.3837,125.3837,125.0455,125.0925,1937.0
2023-02-07 14:30:00,133.1,133.69,133.1,133.51,4819.0,125.0174,125.5715,125.0174,125.4025,4819.0
2023-02-07 14:35:00,133.48,133.51,133.1,133.11,2770.0,125.3743,125.4025,125.0174,125.0268,2770.0
2023-02-07 14:40:00,133.07,133.4,133.01,133.17,3367.0,124.9892,125.2992,124.9328,125.0831,3367.0
2023-02-07 14:45:00,133.36,133.47,133.28,133.28,811.0,125.2616,125.3649,125.1864,125.1864,811.0
2023-02-07 14:50:00,133.29,133.53,133.29,133.33,4347.0,125.1958,125.4213,125.1958,125.2334,4347.0
2023-02-07 14:55:00,133.38,133.38,133.22,133.38,4222.0,125.2804,125.2804,125.1301,125.2804,4222.0
2023-02-07 15:00:00,133.41,133.63,133.26,133.26,3497.0,125.3085,125.5152,125.1677,125.1677,3497.0
2023-02-07 15:05:00,133.23,133.45,133.23,133.43,7872.0,125.1395,125.3461,125.1395,125.3273,7872.0
2023-02-07 15:10:00,133.46,133.57,133.46,133.55,2647.0,125.3555,125.4588,125.3555,125.44,2647.0
2023-02-07 15:15:00,133.59,133.74,133.56,133.74,4221.0,125.4776,125.6185,125.4494,125.6185,4221.0
2023-02-07 15:20:00,133.74,133.81,133.68,133.68,2904.0,125.6185,125.6843,125.5621,125.5621,2904.0
2023-02-07 15:25:00,133.65,133.85,133.57,133.84,4184.0,125.534,125.7218,125.4588,125.7124,4184.0
2023-02-07 15:30:00,133.85,133.86,133.61,133.61,3401.0,125.7218,125.7312,125.4964,125.4964,3401.0
2023-02-07 15:35:00,133.6,134.02,133.51,134.02,5962.0,125.487,125.8815,125.4025,125.8815,5962.0
2023-02-07 15:40:00,134.01,134.02,133.71,133.84,7319.0,125.8721,125.8815,125.5903,125.7124,7319.0
2023-02-07 15:45:00,133.84,134.24,133.81,134.24,10657.0,125.7124,126.0881,125.6843,126.0881,10657.0
2023-02-07 15:50:00,134.25,134.67,134.25,134.66,26551.0,126.0975,126.492,126.0975,126.4826,26551.0
2023-02-07 15:55:00,134.64,134.65,134.16,134.35,42674.0,126.4639,126.4732,126.013,126.1915,42674.0
2023-02-08 09:30:00,132.59,133.15,132.35,132.42,8926.0,124.5383,125.0643,124.3129,124.3787,8926.0
2023-02-08 09:35:00,132.6,132.92,132.6,132.65,3050.0,124.5477,124.8483,124.5477,124.5947,3050.0
2023-02-08 09:40:00,132.52,132.55,132.07,132.27,5923.0,124.4726,124.5008,124.0499,124.2378,5923.0
2023-02-08 09:45:00,132.28,132.66,132.27,132.3,8537.0,124.2472,124.6041,124.2378,124.266,8537.0
2023-02-08 09:50:00,132.42,132.8,132.11,132.41,12175.0,124.3787,124.7356,124.0875,124.3693,12175.0
2023-02-08 09:55:00,132.57,133.54,132.47,133.54,2948.0,124.5196,125.4307,124.4256,125.4307,2948.0
2023-02-08 10:00:00,133.3,133.4,133.07,133.27,2235.0,125.2052,125.2992,124.9892,125.177,2235.0
2023-02-08 10:05:00,133.21,133.21,132.75,132.78,2950.0,125.1207,125.1207,124.6886,124.7168,2950.0
2023-02-08 10:10:00,132.86,133.27,132.8,133.23,2717.0,124.7919,125.177,124.7356,125.1395,2717.0
2023-02-08 10:15:00,133.31,133.69,133.31,133.66,3150.0,125.2146,125.5715,125.2146,125.5434,3150.0
2023-02-08 10:20:00,133.55,133.55,133.02,133.13,2128.0,125.44,125.44,124.9422,125.0455,2128.0
2023-02-08 10:25:00,133.13,133.24,132.96,133.15,2950.0,125.0455,125.1489,124.8859,125.0643,2950.0
2023-02-08 10:30:00,132.89,133.01,132.71,132.88,1541.0,124.8201,124.9328,124.6511,124.8107,1541.0
2023-02-08 10:35:00,132.93,133.24,132.91,133.24,900.0,124.8577,125.1489,124.8389,125.1489,900.0
2023-02-08 10:40:00,133.13,133.24,132.96,133.14,3441.0,125.0455,125.1489,124.8859,125.0549,3441.0
2023-02-08 10:45:00,133.02,133.14,132.98,132.99,1800.0,124.9422,125.0549,124.9047,124.914,1800.0
2023-02-08 10:50:00,132.93,132.93,132.8,132.8,2610.0,124.8577,124.8577,124.7356,124.7356,2610.0
2023-02-08 10:55:00,132.79,132.79,132.52,132.52,2502.0,124.7262,124.7262,124.4726,124.4726,2502.0
2023-02-08 11:00:00,132.49,132.78,132.35,132.75,2819.0,124.4444,124.7168,124.3129,124.6886,2819.0
2023-02-08 11:05:00,132.75,133.05,132.75,133.05,2977.0,124.6886,124.9704,124.6886,124.9704,2977.0
2023-02-08 11:10:00,133.0,133.11,132.92,132.93,1999.0,124.9234,125.0268,124.8483,124.8577,1999.0
2023-02-08 11:15:00,133.07,133.26,132.98,133.23,2111.0,124.9892,125.1677,124.9047,125.1395,2111.0
2023-02-08 11:20:00,133.23,133.28,132.86,132.89,4322.0,125.1395,125.1864,124.7919,124.8201,4322.0
2023-02-08 11:25:00,132.95,132.95,132.43,132.5,1960.0,124.8765,124.8765,124.3881,124.4538,1960.0
2023-02-08 11:30:00,132.51,132.64,132.48,132.53,2009.0,124.4632,124.5853,124.435,124.482,2009.0
2023-02-08 11:35:00,132.53,132.78,132.47,132.59,2967.0,124.482,124.7168,124.4256,124.5383,2967.0
2023-02-08 11:40:00,132.59,132.59,131.99,132.19,7706.0,124.5383,124.5383,123.9748,124.1626,7706.0
2023-02-08 11:45:00,132.24,132.36,131.91,132.05,4420.0,124.2096,124.3223,123.8996,124.0311,4420.0
2023-02-08 11:50:00,132.03,132.1,131.82,131.97,4680.0,124.0123,124.0781,123.8151,123.956,4680.0
2023-02-08 11:55:00,131.98,132.33,131.96,132.31,3670.0,123.9654,124.2941,123.9466,124.2753,3670.0
2023-02-08 12:00:00,132.23,132.23,131.66,131.66,3825.0,124.2002,124.2002,123.6648,123.6648,3825.0
2023-02-08 12:05:00,131.54,132.09,131.54,131.97,3606.0,123.5521,124.0687,123.5521,123.956,3606.0
2023-02-08 12:10:00,132.06,132.22,131.97,131.97,2423.0,124.0405,124.1908,123.956,123.956,2423.0
2023-02-08 12:15:00,131.76,132.12,131.76,132.06,6622.0,123.7587,124.0969,123.7587,124.0405,6622.0
2023-02-08 12:20:00,131.96,132.19,131.93,132.15,4717.0,123.9466,124.1626,123.9184,124.1251,4717.0
2023-02-08 12:25:00,132.12,132.16,131.96,132.1,1944.0,124.0969,124.1345,123.9466,124.0781,1944.0
2023-02-08 12:30:00,132.24,132.36,132.12,132.12,3629.0,124.2096,124.3223,124.0969,124.0969,3629.0
2023-02-08 12:35:00,131.99,132.2,131.99,132.0,2815.0,123.9748,124.172,123.9748,123.9842,2815.0
2023-02-08 12:40:00,131.95,132.07,131.73,131.74,3692.0,123.9372,124.0499,123.7306,123.74,3692.0
2023-02-08 12:45:00,131.83,132.0,131.75,131.95,3817.0,123.8245,123.9842,123.7493,123.9372,3817.0
2023-02-08 12:50:00,132.0,132.21,131.95,132.04,1806.0,123.9842,124.1814,123.9372,124.0217,1806.0
2023-02-08 12:55:00,131.95,131.95,131.78,131.9,1915.0,123.9372,123.9372,123.7775,123.8902,1915.0
2023-02-08 13:00:00,131.98,132.15,131.87,132.07,1841.0,123.9654,124.1251,123.8621,124.0499,1841.0
2023-02-08 13:05:00,132.07,132.09,131.83,131.96,2807.0,124.0499,124.0687,123.8245,123.9466,2807.0
2023-02-08 13:10:00,131.98,132.12,131.96,132.11,1804.0,123.9654,124.0969,123.9466,124.0875,1804.0
2023-02-08 13:15:00,132.11,132.17,132.01,132.09,2226.0,124.0875,124.1438,123.9936,124.0687,2226.0
2023-02-08 13:20:00,132.08,132.21,132.08,132.21,803.0,124.0593,124.1814,124.0593,124.1814,803.0
2023-02-08 13:25:00,132.2,132.25,131.82,131.87,2438.0,124.172,124.219,123.8151,123.8621,2438.0
2023-02-08 13:30:00,131.87,131.93,131.64,131.67,2035.0,123.8621,123.9184,123.646,123.6742,2035.0
2023-02-08 13:35:00,131.67,131.79,131.42,131.46,3088.0,123.6742,123.7869,123.4394,123.477,3088.0
2023-02-08 13:40:00,131.55,131.63,131.52,131.58,1624.0,123.5615,123.6366,123.5333,123.5897,1624.0
2023-02-08 13:45:00,131.63,131.63,131.22,131.27,4809.0,123.6366,123.6366,123.2515,123.2985,4809.0
2023-02-08 13:50:00,131.22,131.34,131.07,131.32,4867.0,123.2515,123.3642,123.1106,123.3455,4867.0
2023-02-08 13:55:00,131.33,131.46,131.3,131.46,1000.0,123.3549,123.477,123.3267,123.477,1000.0
2023-02-08 14:00:00,131.39,131.39,131.15,131.36,2200.0,123.4112,123.4112,123.1858,123.383,2200.0
2023-02-08 14:05:00,131.37,131.43,131.28,131.38,4444.0,123.3924,123.4488,123.3079,123.4018,4444.0
2023-02-08 14:10:00,131.38,131.54,131.32,131.53,1503.0,123.4018,123.5521,123.3455,123.5427,1503.0
2023-02-08 14:15:00,131.62,131.86,131.61,131.71,3369.0,123.6272,123.8527,123.6179,123.7118,3369.0
2023-02-08 14:20:00,131.67,131.67,131.36,131.46,2318.0,123.6742,123.6742,123.383,123.477,2318.0
2023-02-08 14:25:00,131.41,131.42,131.29,131.38,1500.0,123.43,123.4394,123.3173,123.4018,1500.0
2023-02-08 14:30:00,131.45,131.6,131.38,131.51,1550.0,123.4676,123.6085,123.4018,123.5239,1550.0
2023-02-08 14:35:00,131.5,131.5,131.08,131.22,14111.0,123.5145,123.5145,123.12,123.2515,14111.0
2023-02-08 14:40:00,131.21,131.27,130.99,131.07,9326.0,123.2421,123.2985,123.0355,123.1106,9326.0
2023-02-08 14:45:00,131.07,131.26,131.0,131.26,3001.0,123.1106,123.2891,123.0449,123.2891,3001.0
2023-02-08 14:50:00,131.27,131.58,131.27,131.5,2159.0,123.2985,123.5897,123.2985,123.5145,2159.0
2023-02-08 14:55:00,131.52,131.74,131.52,131.63,6218.0,123.5333,123.74,123.5333,123.6366,6218.0
2023-02-08 15:00:00,131.66,131.66,131.3,131.32,2100.0,123.6648,123.6648,123.3267,123.3455,2100.0
2023-02-08 15:05:00,131.31,131.57,131.18,131.57,2569.0,123.3361,123.5803,123.214,123.5803,2569.0
2023-02-08 15:10:00,131.48,131.54,131.4,131.42,2143.0,123.4957,123.5521,123.4206,123.4394,2143.0
2023-02-08 15:15:00,131.46,131.68,131.42,131.47,4843.0,123.477,123.6836,123.4394,123.4864,4843.0
2023-02-08 15:20:00,131.48,131.91,131.48,131.84,2223.0,123.4957,123.8996,123.4957,123.8339,2223.0
2023-02-08 15:25:00,131.92,131.98,131.82,131.97,2313.0,123.909,123.9654,123.8151,123.956,2313.0
2023-02-08 15:30:00,131.96,132.08,131.91,131.91,5419.0,123.9466,124.0593,123.8996,123.8996,5419.0
2023-02-08 15:35:00,131.97,132.36,131.96,132.33,3409.0,123.956,124.3223,123.9466,124.2941,3409.0
2023-02-08 15:40:00,132.31,132.37,132.21,132.28,8107.0,124.2753,124.3317,124.1814,124.2472,8107.0
2023-02-08 15:45:00,132.22,132.26,132.07,132.09,17306.0,124.1908,124.2284,124.0499,124.0687,17306.0
2023-02-08 15:50:00,132.07,132.32,132.04,132.14,21400.0,124.0499,124.2847,124.0217,124.1157,21400.0
2023-02-08 15:55:00,132.18,132.24,131.98,132.01,32423.0,124.1532,124.2096,123.9654,123.9936,32423.0
2023-02-09 09:30:00,133.4,133.45,132.09,132.76,13660.0,125.2992,125.3461,124.0687,124.698,13660.0
2023-02-09 09:35:00,132.68,132.68,131.9,131.9,2247.0,124.6229,124.6229,123.8902,123.8902,2247.0
2023-02-09 09:40:00,131.99,131.99,131.76,131.97,1363.0,123.9748,123.9748,123.7587,123.956,1363.0
2023-02-09 09:45:00,131.92,132.51,131.9,132.15,6216.0,123.909,124.4632,123.8902,124.1251,6216.0
2023-02-09 09:50:00,132.21,132.56,131.56,131.64,4347.0,124.1814,124.5102,123.5709,123.646,4347.0
2023-02-09 09:55:00,131.46,132.2,131.46,131.81,2098.0,123.477,124.172,123.477,123.8057,2098.0
2023-02-09 10:00:00,131.81,132.18,131.81,132.03,1731.0,123.8057,124.1532,123.8057,124.0123,1731.0
2023-02-09 10:05:00,132.17,132.17,131.84,131.84,4121.0,124.1438,124.1438,123.8339,123.8339,4121.0
2023-02-09 10:10:00,131.92,132.23,131.87,132.13,10781.0,123.909,124.2002,123.8621,124.1063,10781.0
2023-02-09 10:15:00,132.16,132.52,132.09,132.52,6938.0,124.1345,124.4726,124.0687,124.4726,6938.0
2023-02-09 10:20:00,132.58,132.78,131.92,131.93,4186.0,124.5289,124.7168,123.909,123.9184,4186.0
2023-02-09 10:25:00,131.86,132.06,131.82,131.89,8887.0,123.8527,124.0405,123.8151,123.8808,8887.0
2023-02-09 10:30:00,131.92,132.12,131.85,132.05,20816.0,123.909,124.0969,123.8433,124.0311,20816.0
2023-02-09 10:35:00,132.19,132.36,131.85,131.94,3474.0,124.1626,124.3223,123.8433,123.9278,3474.0
2023-02-09 10:40:00,131.93,131.96,131.58,131.58,4449.0,123.9184,123.9466,123.5897,123.5897,4449.0
2023-02-09 10:45:00,131.5,131.87,131.5,131.74,3829.0,123.5145,123.8621,123.5145,123.74,3829.0
2023-02-09 10:50:00,131.84,131.87,131.38,131.38,12461.0,123.8339,123.8621,123.4018,123.4018,12461.0
2023-02-09 10:55:00,131.37,132.11,131.36,132.11,6749.0,123.3924,124.0875,123.383,124.0875,6749.0
2023-02-09 11:00:00,132.1,132.1,131.59,132.02,3658.0,124.0781,124.0781,123.5991,124.003,3658.0
2023-02-09 11:05:00,131.93,132.1,131.73,132.1,9015.0,123.9184,124.0781,123.7306,124.0781,9015.0
2023-02-09 11:10:00,132.19,132.21,131.94,132.06,4089.0,124.1626,124.1814,123.9278,124.0405,4089.0
2023-02-09 11:15:00,132.03,132.03,131.81,131.85,12363.0,124.0123,124.0123,123.8057,123.8433,12363.0
2023-02-09 11:20:00,131.85,131.99,131.65,131.94,6102.0,123.8433,123.9748,123.6554,123.9278,6102.0
2023-02-09 11:25:00,131.85,132.08,131.8,132.08,4997.0,123.8433,124.0593,123.7963,124.0593,4997.0
2023-02-09 11:30:00,132.02,132.04,131.82,131.96,2465.0,124.003,124.0217,123.8151,123.9466,2465.0
2023-02-09 11:35:00,132.03,132.13,131.92,131.93,5515.0,124.0123,124.1063,123.909,123.9184,5515.0
2023-02-09 11:40:00,131.89,132.08,131.88,131.99,3147.0,123.8808,124.0593,123.8715,123.9748,3147.0
2023-02-09 11:45:00,132.0,132.02,131.84,131.9,4884.0,123.9842,124.003,123.8339,123.8902,4884.0
2023-02-09 11:50:00,131.89,131.97,131.88,131.92,800.0,123.8808,123.956,123.8715,123.909,800.0
2023-02-09 11:55:00,131.95,132.02,131.86,131.95,6501.0,123.9372,124.003,123.8527,123.9372,6501.0
2023-02-09 12:00:00,131.96,132.22,131.95,132.1,4651.0,123.9466,124.1908,123.9372,124.0781,4651.0
2023-02-09 12:05:00,132.1,132.39,132.1,132.39,1608.0,124.0781,124.3505,124.0781,124.3505,1608.0
2023-02-09 12:10:00,132.7,132.7,132.55,132.66,1224.0,124.6417,124.6417,124.5008,124.6041,1224.0
2023-02-09 12:15:00,132.56,132.57,132.42,132.49,4420.0,124.5102,124.5196,124.3787,124.4444,4420.0
2023-02-09 12:20:00,132.55,132.56,132.31,132.34,3200.0,124.5008,124.5102,124.2753,124.3035,3200.0
2023-02-09 12:25:00,132.45,132.48,132.12,132.19,3206.0,124.4068,124.435,124.0969,124.1626,3206.0
2023-02-09 12:30:00,132.17,132.17,131.79,131.84,3200.0,124.1438,124.1438,123.7869,123.8339,3200.0
2023-02-09 12:35:00,131.92,131.92,131.56,131.67,2867.0,123.909,123.909,123.5709,123.6742,2867.0
2023-02-09 12:40:00,131.55,131.73,131.55,131.64,2679.0,123.5615,123.7306,123.5615,123.646,2679.0
2023-02-09 12:45:00,131.65,131.65,131.25,131.25,3656.0,123.6554,123.6554,123.2797,123.2797,3656.0
2023-02-09 12:50:00,131.33,131.33,131.11,131.28,3041.0,123.3549,123.3549,123.1482,123.3079,3041.0
2023-02-09 12:55:00,131.29,131.96,131.29,131.96,3168.0,123.3173,123.9466,123.3173,123.9466,3168.0
2023-02-09 13:00:00,131.92,131.92,131.38,131.58,5464.0,123.909,123.909,123.4018,123.5897,5464.0
2023-02-09 13:05:00,131.6,131.71,131.56,131.71,818.0,123.6085,123.7118,123.5709,123.7118,818.0
2023-02-09 13:10:00,131.76,131.76,131.65,131.67,2495.0,123.7587,123.7587,123.6554,123.6742,2495.0
2023-02-09 13:15:00,131.7,131.7,131.55,131.69,1831.0,123.7024,123.7024,123.5615,123.693,1831.0
2023-02-09 13:20:00,131.68,131.74,131.42,131.46,2700.0,123.6836,123.74,123.4394,123.477,2700.0
2023-02-09 13:25:00,131.55,131.8,131.55,131.62,2910.0,123.5615,123.7963,123.5615,123.6272,2910.0
2023-02-09 13:30:00,131.6,131.85,131.56,131.78,3400.0,123.6085,123.8433,123.5709,123.7775,3400.0
2023-02-09 13:35:00,131.8,131.8,131.29,131.37,3733.0,123.7963,123.7963,123.3173,123.3924,3733.0
2023-02-09 13:40:00,131.37,131.43,131.28,131.43,2691.0,123.3924,123.4488,123.3079,123.4488,2691.0
2023-02-09 13:45:00,131.48,131.63,131.3,131.63,4601.0,123.4957,123.6366,123.3267,123.6366,4601.0
2023-02-09 13:50:00,131.59,131.8,131.58,131.67,4676.0,123.5991,123.7963,123.5897,123.6742,4676.0
2023-02-09 13:55:00,131.67,131.72,131.52,131.63,4131.0,123.6742,123.7212,123.5333,123.6366,4131.0
2023-02-09 14:00:00,131.66,131.75,131.36,131.36,2489.0,123.6648,123.7493,123.383,123.383,2489.0
2023-02-09 14:05:00,131.48,131.71,131.42,131.71,4378.0,123.4957,123.7118,123.4394,123.7118,4378.0
2023-02-09 14:10:00,131.65,131.65,131.44,131.47,2476.0,123.6554,123.6554,123.4582,123.4864,2476.0
2023-02-09 14:15:00,131.46,131.51,131.35,131.43,3417.0,123.477,123.5239,123.3736,123.4488,3417.0
2023-02-09 14:20:00,131.48,131.49,131.07,131.11,2316.0,123.4957,123.5051,123.1106,123.1482,2316.0
2023-02-09 14:25:00,131.12,131.21,131.07,131.08,2300.0,123.1576,123.2421,123.1106,123.12,2300.0
2023-02-09 14:30:00,131.14,131.32,130.9,130.91,3153.0,123.1764,123.3455,122.951,122.9604,3153.0
2023-02-09 14:35:00,130.92,130.99,130.79,130.99,3300.0,122.9698,123.0355,122.8476,123.0355,3300.0
2023-02-09 14:40:00,131.02,131.29,130.97,131.14,3090.0,123.0637,123.3173,123.0167,123.1764,3090.0
2023-02-09 14:45:00,131.17,131.32,131.02,131.32,3262.0,123.2046,123.3455,123.0637,123.3455,3262.0
2023-02-09 14:50:00,131.25,131.25,130.96,131.01,3390.0,123.2797,123.2797,123.0073,123.0543,3390.0
2023-02-09 14:55:00,130.93,131.03,130.9,130.94,3600.0,122.9791,123.0731,122.951,122.9885,3600.0
2023-02-09 15:00:00,130.98,131.0,130.69,130.72,6105.0,123.0261,123.0449,122.7537,122.7819,6105.0
2023-02-09 15:05:00,130.7,131.01,130.67,131.01,4467.0,122.7631,123.0543,122.7349,123.0543,4467.0
2023-02-09 15:10:00,130.96,130.96,130.63,130.76,9263.0,123.0073,123.0073,122.6974,122.8195,9263.0
2023-02-09 15:15:00,130.73,130.82,130.6,130.73,5124.0,122.7913,122.8758,122.6692,122.7913,5124.0
2023-02-09 15:20:00,130.62,130.79,130.5,130.55,5044.0,122.688,122.8476,122.5753,122.6222,5044.0
2023-02-09 15:25:00,130.52,130.55,130.36,130.42,7914.0,122.594,122.6222,122.4438,122.5001,7914.0
2023-02-09 15:30:00,130.4,130.42,129.97,130.01,8069.0,122.4813,122.5001,122.0774,122.115,8069.0
2023-02-09 15:35:00,129.98,130.16,129.94,130.16,11350.0,122.0868,122.2559,122.0493,122.2559,11350.0
2023-02-09 15:40:00,130.16,130.26,130.08,130.26,13588.0,122.2559,122.3498,122.1808,122.3498,13588.0
2023-02-09 15:45:00,130.26,130.37,130.06,130.11,19965.0,122.3498,122.4532,122.162,122.2089,19965.0
2023-02-09 15:50:00,130.16,130.46,130.13,130.17,26761.0,122.2559,122.5377,122.2277,122.2653,26761.0
2023-02-09 15:55:00,130.13,130.13,129.77,129.77,53016.0,122.2277,122.2277,121.8896,121.8896,53016.0
2023-02-10 09:30:00,128.95,129.08,127.89,128.1,14074.0,121.1194,121.2415,120.1238,120.321,14074.0
2023-02-10 09:35:00,128.13,128.55,128.0,128.27,1802.0,120.3492,120.7437,120.2271,120.4807,1802.0
2023-02-10 09:40:00,128.1,128.91,128.1,128.66,3551.0,120.321,121.0818,120.321,120.847,3551.0
2023-02-10 09:45:00,128.93,129.17,128.6,128.97,2261.0,121.1006,121.326,120.7906,121.1382,2261.0
2023-02-10 09:50:00,129.02,129.26,128.84,128.91,3699.0,121.1851,121.4106,121.0161,121.0818,3699.0
2023-02-10 09:55:00,128.84,129.1,128.79,129.1,4415.0,121.0161,121.2603,120.9691,121.2603,4415.0
2023-02-10 10:00:00,128.87,129.18,128.37,128.81,4290.0,121.0442,121.3354,120.5746,120.9879,4290.0
2023-02-10 10:05:00,128.87,129.24,128.79,129.15,4239.0,121.0442,121.3918,120.9691,121.3072,4239.0
2023-02-10 10:10:00,129.18,129.88,129.17,129.65,4291.0,121.3354,121.9929,121.326,121.7769,4291.0
2023-02-10 10:15:00,129.61,129.74,129.34,129.68,5852.0,121.7393,121.8614,121.4857,121.8051,5852.0
2023-02-10 10:20:00,129.77,129.99,129.75,129.82,2426.0,121.8896,122.0962,121.8708,121.9366,2426.0
2023-02-10 10:25:00,129.91,129.91,129.72,129.86,1265.0,122.0211,122.0211,121.8426,121.9741,1265.0
2023-02-10 10:30:00,129.87,129.95,129.7,129.92,3385.0,121.9835,122.0587,121.8238,122.0305,3385.0
2023-02-10 10:35:00,129.99,130.26,129.99,130.0,4777.0,122.0962,122.3498,122.0962,122.1056,4777.0
2023-02-10 10:40:00,129.91,129.94,129.69,129.69,2219.0,122.0211,122.0493,121.8144,121.8144,2219.0
2023-02-10 10:45:00,129.71,130.0,129.71,129.85,2666.0,121.8332,122.1056,121.8332,121.9647,2666.0
2023-02-10 10:50:00,129.93,129.93,129.29,129.59,9730.0,122.0399,122.0399,121.4387,121.7205,9730.0
2023-02-10 10:55:00,129.59,129.64,129.35,129.54,6612.0,121.7205,121.7675,121.4951,121.6736,6612.0
2023-02-10 11:00:00,129.58,129.73,129.38,129.53,8703.0,121.7111,121.852,121.5233,121.6642,8703.0
2023-02-10 11:05:00,129.48,129.78,129.39,129.61,13813.0,121.6172,121.899,121.5327,121.7393,13813.0
2023-02-10 11:10:00,129.6,129.61,129.09,129.18,9701.0,121.7299,121.7393,121.2509,121.3354,9701.0
2023-02-10 11:15:00,129.39,129.6,129.34,129.44,3955.0,121.5327,121.7299,121.4857,121.5796,3955.0
2023-02-10 11:20:00,129.41,129.48,129.35,129.39,1710.0,121.5514,121.6172,121.4951,121.5327,1710.0
2023-02-10 11:25:00,129.39,129.57,129.33,129.57,4097.0,121.5327,121.7017,121.4763,121.7017,4097.0
2023-02-10 11:30:00,129.58,129.86,129.5,129.86,9463.0,121.7111,121.9741,121.636,121.9741,9463.0
2023-02-10 11:35:00,129.91,130.13,129.91,130.05,2129.0,122.0211,122.2277,122.0211,122.1526,2129.0
2023-02-10 11:40:00,129.96,130.0,129.79,129.79,2559.0,122.068,122.1056,121.9084,121.9084,2559.0
2023-02-10 11:45:00,129.72,129.72,129.3,129.44,900.0,121.8426,121.8426,121.4481,121.5796,900.0
2023-02-10 11:50:00,129.42,129.56,129.3,129.47,9351.0,121.5608,121.6923,121.4481,121.6078,9351.0
2023-02-10 11:55:00,129.51,129.51,129.16,129.16,2125.0,121.6454,121.6454,121.3166,121.3166,2125.0
2023-02-10 12:00:00,129.09,129.1,128.91,129.06,2159.0,121.2509,121.2603,121.0818,121.2227,2159.0
2023-02-10 12:05:00,129.11,129.42,129.11,129.38,2834.0,121.2697,121.5608,121.2697,121.5233,2834.0
2023-02-10 12:10:00,129.43,129.45,129.29,129.29,1429.0,121.5702,121.589,121.4387,121.4387,1429.0
2023-02-10 12:15:00,129.2,129.34,129.19,129.33,1100.0,121.3542,121.4857,121.3448,121.4763,1100.0
2023-02-10 12:20:00,129.33,129.42,129.24,129.4,3461.0,121.4763,121.5608,121.3918,121.5421,3461.0
2023-02-10 12:25:00,129.29,129.29,129.22,129.22,309.0,121.4387,121.4387,121.373,121.373,309.0
2023-02-10 12:30:00,129.25,129.53,129.23,129.3,2779.0,121.4012,121.6642,121.3824,121.4481,2779.0
2023-02-10 12:35:00,129.3,129.47,129.24,129.28,1866.0,121.4481,121.6078,121.3918,121.4293,1866.0
2023-02-10 12:40:00,129.28,129.46,129.28,129.33,2006.0,121.4293,121.5984,121.4293,121.4763,2006.0
2023-02-10 12:45:00,129.37,129.37,129.23,129.3,2031.0,121.5139,121.5139,121.3824,121.4481,2031.0
2023-02-10 12:50:00,129.3,129.3,129.09,129.24,4146.0,121.4481,121.4481,121.2509,121.3918,4146.0
2023-02-10 12:55:00,129.38,129.68,129.38,129.68,2607.0,121.5233,121.8051,121.5233,121.8051,2607.0
2023-02-10 13:00:00,129.66,129.69,129.6,129.66,1662.0,121.7863,121.8144,121.7299,121.7863,1662.0
2023-02-10 13:05:00,129.58,129.6,129.47,129.49,3354.0,121.7111,121.7299,121.6078,121.6266,3354.0
2023-02-10 13:10:00,129.57,129.57,129.52,129.55,500.0,121.7017,121.7017,121.6548,121.6829,500.0
2023-02-10 13:15:00,129.61,129.76,129.58,129.72,3631.0,121.7393,121.8802,121.7111,121.8426,3631.0
2023-02-10 13:20:00,129.72,129.98,129.72,129.95,1850.0,121.8426,122.0868,121.8426,122.0587,1850.0
2023-02-10 13:25:00,129.85,130.04,129.85,129.92,5772.0,121.9647,122.1432,121.9647,122.0305,5772.0
2023-02-10 13:30:00,129.92,129.92,129.81,129.87,6323.0,122.0305,122.0305,121.9272,121.9835,6323.0
2023-02-10 13:35:00,129.91,130.15,129.91,130.06,4558.0,122.0211,122.2465,122.0211,122.162,4558.0
2023-02-10 13:40:00,129.99,130.04,129.89,129.95,9126.0,122.0962,122.1432,122.0023,122.0587,9126.0
2023-02-10 13:45:00,129.97,130.18,129.73,130.12,4114.0,122.0774,122.2747,121.852,122.2183,4114.0
2023-02-10 13:50:00,130.04,130.08,129.86,129.87,3326.0,122.1432,122.1808,121.9741,121.9835,3326.0
2023-02-10 13:55:00,129.82,129.87,129.46,129.46,5324.0,121.9366,121.9835,121.5984,121.5984,5324.0
2023-02-10 14:00:00,129.48,129.52,129.3,129.43,7391.0,121.6172,121.6548,121.4481,121.5702,7391.0
2023-02-10 14:05:00,129.46,129.48,129.21,129.24,5710.0,121.5984,121.6172,121.3636,121.3918,5710.0
2023-02-10 14:10:00,129.26,129.37,129.14,129.15,6298.0,121.4106,121.5139,121.2978,121.3072,6298.0
2023-02-10 14:15:00,129.2,129.22,129.0,129.17,6879.0,121.3542,121.373,121.1663,121.326,6879.0
2023-02-10 14:20:00,129.14,129.17,128.89,128.99,4049.0,121.2978,121.326,121.063,121.157,4049.0
2023-02-10 14:25:00,128.93,129.17,128.93,129.14,3942.0,121.1006,121.326,121.1006,121.2978,3942.0
2023-02-10 14:30:00,129.08,129.44,129.03,129.44,3806.0,121.2415,121.5796,121.1945,121.5796,3806.0
2023-02-10 14:35:00,129.4,129.45,129.26,129.4,4523.0,121.5421,121.589,121.4106,121.5421,4523.0
2023-02-10 14:40:00,129.4,129.52,129.28,129.31,4272.0,121.5421,121.6548,121.4293,121.4575,4272.0
2023-02-10 14:45:00,129.31,129.54,129.24,129.46,5281.0,121.4575,121.6736,121.3918,121.5984,5281.0
2023-02-10 14:50:00,129.52,129.63,129.45,129.49,5515.0,121.6548,121.7581,121.589,121.6266,5515.0
2023-02-10 14:55:00,129.46,129.7,129.45,129.47,4078.0,121.5984,121.8238,121.589,121.6078,4078.0
2023-02-10 15:00:00,129.53,129.8,129.5,129.5,4242.0,121.6642,121.9178,121.636,121.636,4242.0
2023-02-10 15:05:00,129.51,129.59,129.41,129.41,4685.0,121.6454,121.7205,121.5514,121.5514,4685.0
2023-02-10 15:10:00,129.41,129.53,129.36,129.36,2916.0,121.5514,121.6642,121.5045,121.5045,2916.0
2023-02-10 15:15:00,129.37,129.4,129.28,129.38,3933.0,121.5139,121.5421,121.4293,121.5233,3933.0
2023-02-10 15:20:00,129.33,129.5,129.32,129.34,5838.0,121.4763,121.636,121.4669,121.4857,5838.0
2023-02-10 15:25:00,129.38,129.47,129.34,129.47,5122.0,121.5233,121.6078,121.4857,121.6078,5122.0
2023-02-10 15:30:00,129.5,129.65,129.44,129.49,8812.0,121.636,121.7769,121.5796,121.6266,8812.0
2023-02-10 15:35:00,129.52,129.71,129.52,129.71,7667.0,121.6548,121.8332,121.6548,121.8332,7667.0
2023-02-10 15:40:00,129.71,129.71,129.43,129.49,14593.0,121.8332,121.8332,121.5702,121.6266,14593.0
2023-02-10 15:45:00,129.47,129.6,129.37,129.57,16721.0,121.6078,121.7299,121.5139,121.7017,16721.0
2023-02-10 15:50:00,129.56,129.89,129.41,129.82,21803.0,121.6923,122.0023,121.5514,121.9366,21803.0
2023-02-10 15:55:00,129.82,129.82,129.19,129.28,66982.0,121.9366,121.9366,121.3448,121.4293,66982.0
2023-02-13 09:30:00,130.07,130.07,128.76,129.09,7638.0,122.1714,122.1714,120.9409,121.2509,7638.0
2023-02-13 09:35:00,128.89,128.98,128.37,128.98,3400.0,121.063,121.1476,120.5746,121.1476,3400.0
2023-02-13 09:40:00,129.09,129.33,128.69,129.22,5725.0,121.2509,121.4763,120.8752,121.373,5725.0
2023-02-13 09:45:00,129.0,129.0,127.69,127.69,8225.0,121.1663,121.1663,119.9359,119.9359,8225.0
2023-02-13 09:50:00,127.62,128.38,127.58,128.32,18473.0,119.8701,120.584,119.8326,120.5276,18473.0
2023-02-13 09:55:00,128.44,129.19,128.44,129.18,3208.0,120.6404,121.3448,120.6404,121.3354,3208.0
2023-02-13 10:00:00,129.05,129.08,128.75,128.75,9126.0,121.2133,121.2415,120.9315,120.9315,9126.0
2023-02-13 10:05:00,128.74,128.74,128.26,128.44,6122.0,120.9221,120.9221,120.4713,120.6404,6122.0
2023-02-13 10:10:00,128.58,128.76,128.42,128.46,7303.0,120.7719,120.9409,120.6216,120.6591,7303.0
2023-02-13 10:15:00,128.49,128.63,127.71,127.96,15165.0,120.6873,120.8188,119.9547,120.1895,15165.0
2023-02-13 10:20:00,127.92,128.51,127.92,128.51,6570.0,120.1519,120.7061,120.1519,120.7061,6570.0
2023-02-13 10:25:00,128.53,128.7,128.49,128.49,5396.0,120.7249,120.8846,120.6873,120.6873,5396.0
2023-02-13 10:30:00,128.49,128.92,128.49,128.84,6678.0,120.6873,121.0912,120.6873,121.0161,6678.0
2023-02-13 10:35:00,128.92,128.96,128.49,128.49,9325.0,121.0912,121.1288,120.6873,120.6873,9325.0
2023-02-13 10:40:00,128.37,128.65,128.36,128.54,8617.0,120.5746,120.8376,120.5652,120.7343,8617.0
2023-02-13 10:45:00,128.55,128.95,128.54,128.94,12046.0,120.7437,121.1194,120.7343,121.11,12046.0
2023-02-13 10:50:00,128.98,129.06,128.62,128.66,10438.0,121.1476,121.2227,120.8094,120.847,10438.0
2023-02-13 10:55:00,128.63,128.8,128.28,128.28,14799.0,120.8188,120.9785,120.4901,120.4901,14799.0
2023-02-13 11:00:00,128.44,128.51,128.31,128.41,6132.0,120.6404,120.7061,120.5182,120.6122,6132.0
2023-02-13 11:05:00,128.44,128.65,128.43,128.52,6049.0,120.6404,120.8376,120.631,120.7155,6049.0
2023-02-13 11:10:00,128.52,128.69,128.49,128.63,8415.0,120.7155,120.8752,120.6873,120.8188,8415.0
2023-02-13 11:15:00,128.71,129.07,128.7,128.98,5534.0,120.894,121.2321,120.8846,121.1476,5534.0
2023-02-13 11:20:00,128.97,129.31,128.96,129.21,3299.0,121.1382,121.4575,121.1288,121.3636,3299.0
2023-02-13 11:25:00,129.25,129.45,129.2,129.45,6164.0,121.4012,121.589,121.3542,121.589,6164.0
2023-02-13 11:30:00,129.48,129.7,129.38,129.69,6183.0,121.6172,121.8238,121.5233,121.8144,6183.0
2023-02-13 11:35:00,129.74,130.0,129.71,129.96,5528.0,121.8614,122.1056,121.8332,122.068,5528.0
2023-02-13 11:40:00,129.94,130.17,129.88,129.99,7944.0,122.0493,122.2653,121.9929,122.0962,7944.0
2023-02-13 11:45:00,130.01,130.02,129.7,129.82,3337.0,122.115,122.1244,121.8238,121.9366,3337.0
2023-02-13 11:50:00,129.83,129.83,129.47,129.56,5857.0,121.9459,121.9459,121.6078,121.6923,5857.0
2023-02-13 11:55:00,129.57,129.62,129.4,129.56,5000.0,121.7017,121.7487,121.5421,121.6923,5000.0
2023-02-13 12:00:00,129.61,129.92,129.61,129.88,4468.0,121.7393,122.0305,121.7393,121.9929,4468.0
2023-02-13 12:05:00,129.84,129.85,129.68,129.84,2650.0,121.9553,121.9647,121.8051,121.9553,2650.0
2023-02-13 12:10:00,129.94,130.03,129.94,130.03,1000.0,122.0493,122.1338,122.0493,122.1338,1000.0
2023-02-13 12:15:00,130.17,130.48,130.14,130.4,2600.0,122.2653,122.5565,122.2371,122.4813,2600.0
2023-02-13 12:20:00,130.36,130.49,130.33,130.39,3321.0,122.4438,122.5659,122.4156,122.4719,3321.0
2023-02-13 12:25:00,130.44,130.44,130.17,130.21,4088.0,122.5189,122.5189,122.2653,122.3029,4088.0
2023-02-13 12:30:00,130.14,130.15,129.83,130.0,3471.0,122.2371,122.2465,121.9459,122.1056,3471.0
2023-02-13 12:35:00,129.94,130.1,129.9,130.09,4636.0,122.0493,122.1995,122.0117,122.1902,4636.0
2023-02-13 12:40:00,130.12,130.28,130.05,130.06,5100.0,122.2183,122.3686,122.1526,122.162,5100.0
2023-02-13 12:45:00,130.05,130.36,130.04,130.36,5061.0,122.1526,122.4438,122.1432,122.4438,5061.0
2023-02-13 12:50:00,130.37,130.37,130.14,130.24,2490.0,122.4532,122.4532,122.2371,122.331,2490.0
2023-02-13 12:55:00,130.17,130.17,130.06,130.11,3580.0,122.2653,122.2653,122.162,122.2089,3580.0
2023-02-13 13:00:00,130.11,130.18,130.04,130.06,4942.0,122.2089,122.2747,122.1432,122.162,4942.0
2023-02-13 13:05:00,130.07,130.19,130.04,130.16,6335.0,122.1714,122.2841,122.1432,122.2559,6335.0
2023-02-13 13:10:00,130.16,130.18,130.02,130.09,5062.0,122.2559,122.2747,122.1244,122.1902,5062.0
2023-02-13 13:15:00,130.07,130.55,130.07,130.4,5499.0,122.1714,122.6222,122.1714,122.4813,5499.0
2023-02-13 13:20:00,130.4,130.44,130.07,130.07,3700.0,122.4813,122.5189,122.1714,122.1714,3700.0
2023-02-13 13:25:00,130.13,130.17,129.75,129.75,9245.0,122.2277,122.2653,121.8708,121.8708,9245.0
2023-02-13 13:30:00,129.76,129.96,129.72,129.72,10036.0,121.8802,122.068,121.8426,121.8426,10036.0
2023-02-13 13:35:00,129.73,130.12,129.73,129.99,5525.0,121.852,122.2183,121.852,122.0962,5525.0
2023-02-13 13:40:00,130.08,130.13,129.7,129.72,11514.0,122.1808,122.2277,121.8238,121.8426,11514.0
2023-02-13 13:45:00,129.7,129.78,129.5,129.64,8073.0,121.8238,121.899,121.636,121.7675,8073.0
2023-02-13 13:50:00,129.59,129.59,129.22,129.22,4033.0,121.7205,121.7205,121.373,121.373,4033.0
2023-02-13 13:55:00,129.3,129.3,129.08,129.18,1660.0,121.4481,121.4481,121.2415,121.3354,1660.0
2023-02-13 14:00:00,129.24,129.32,129.18,129.19,2903.0,121.3918,121.4669,121.3354,121.3448,2903.0
2023-02-13 14:05:00,129.16,129.4,129.16,129.39,2059.0,121.3166,121.5421,121.3166,121.5327,2059.0
2023-02-13 14:10:00,129.39,129.45,129.12,129.13,3946.0,121.5327,121.589,121.2791,121.2885,3946.0
2023-02-13 14:15:00,129.18,129.53,129.15,129.53,2260.0,121.3354,121.6642,121.3072,121.6642,2260.0
2023-02-13 14:20:00,129.53,129.53,129.27,129.33,3085.0,121.6642,121.6642,121.42,121.4763,3085.0
2023-02-13 14:25:00,129.32,129.32,129.1,129.1,1214.0,121.4669,121.4669,121.2603,121.2603,1214.0
2023-02-13 14:30:00,129.16,129.16,128.83,128.94,4701.0,121.3166,121.3166,121.0067,121.11,4701.0
2023-02-13 14:35:00,128.98,129.09,128.87,128.89,3100.0,121.1476,121.2509,121.0442,121.063,3100.0
2023-02-13 14:40:00,128.89,129.22,128.78,129.22,7228.0,121.063,121.373,120.9597,121.373,7228.0
2023-02-13 14:45:00,129.22,129.22,128.98,129.01,4627.0,121.373,121.373,121.1476,121.1757,4627.0
2023-02-13 14:50:00,129.04,129.26,129.04,129.26,3180.0,121.2039,121.4106,121.2039,121.4106,3180.0
2023-02-13 14:55:00,129.22,129.22,129.13,129.2,1490.0,121.373,121.373,121.2885,121.3542,1490.0
2023-02-13 15:00:00,129.19,129.22,128.98,129.13,5004.0,121.3448,121.373,121.1476,121.2885,5004.0
2023-02-13 15:05:00,129.12,129.23,129.1,129.1,2721.0,121.2791,121.3824,121.2603,121.2603,2721.0
2023-02-13 15:10:00,129.09,129.3,129.09,129.25,5546.0,121.2509,121.4481,121.2509,121.4012,5546.0
2023-02-13 15:15:00,129.25,129.35,129.24,129.34,2300.0,121.4012,121.4951,121.3918,121.4857,2300.0
2023-02-13 15:20:00,129.31,129.35,129.18,129.19,3723.0,121.4575,121.4951,121.3354,121.3448,3723.0
2023-02-13 15:25:00,129.19,129.2,129.1,129.18,7678.0,121.3448,121.3542,121.2603,121.3354,7678.0
2023-02-13 15:30:00,129.25,129.38,129.19,129.24,7844.0,121.4012,121.5233,121.3448,121.3918,7844.0
2023-02-13 15:35:00,129.24,129.5,129.2,129.49,19031.0,121.3918,121.636,121.3542,121.6266,19031.0
2023-02-13 15:40:00,129.48,129.68,129.42,129.67,18105.0,121.6172,121.8051,121.5608,121.7957,18105.0
2023-02-13 15:45:00,129.67,129.67,129.36,129.37,15758.0,121.7957,121.7957,121.5045,121.5139,15758.0
2023-02-13 15:50:00,129.35,129.54,129.25,129.54,27845.0,121.4951,121.6736,121.4012,121.6736,27845.0
2023-02-13 15:55:00,129.57,129.89,129.45,129.83,54554.0,121.7017,122.0023,121.589,121.9459,54554.0
2023-02-14 09:30:00,128.98,128.98,128.45,128.78,5500.0,121.1476,121.1476,120.6497,120.9597,5500.0
2023-02-14 09:35:00,128.89,129.09,128.71,128.93,1200.0,121.063,121.2509,120.894,121.1006,1200.0
2023-02-14 09:40:00,129.05,129.28,128.81,129.03,1025.0,121.2133,121.4293,120.9879,121.1945,1025.0
2023-02-14 09:45:00,129.22,129.62,129.06,129.26,2415.0,121.373,121.7487,121.2227,121.4106,2415.0
2023-02-14 09:50:00,129.38,129.52,129.33,129.39,1500.0,121.5233,121.6548,121.4763,121.5327,1500.0
2023-02-14 09:55:00,129.57,130.13,129.52,130.03,3521.0,121.7017,122.2277,121.6548,122.1338,3521.0
2023-02-14 10:00:00,129.97,130.37,129.97,130.37,1011.0,122.0774,122.4532,122.0774,122.4532,1011.0
2023-02-14 10:05:00,130.24,130.34,130.09,130.2,4072.0,122.331,122.425,122.1902,122.2935,4072.0
2023-02-14 10:10:00,130.31,130.82,130.31,130.57,3947.0,122.3968,122.8758,122.3968,122.641,3947.0
2023-02-14 10:15:00,130.82,130.89,130.62,130.87,3201.0,122.8758,122.9416,122.688,122.9228,3201.0
2023-02-14 10:20:00,130.95,131.0,130.66,130.67,3689.0,122.9979,123.0449,122.7255,122.7349,3689.0
2023-02-14 10:25:00,130.68,130.75,130.19,130.2,1652.0,122.7443,122.8101,122.2841,122.2935,1652.0
2023-02-14 10:30:00,130.25,130.31,129.58,129.58,4112.0,122.3404,122.3968,121.7111,121.7111,4112.0
2023-02-14 10:35:00,129.52,129.52,129.07,129.1,5150.0,121.6548,121.6548,121.2321,121.2603,5150.0
2023-02-14 10:40:00,129.1,129.26,129.05,129.26,2018.0,121.2603,121.4106,121.2133,121.4106,2018.0
2023-02-14 10:45:00,129.15,129.19,128.8,128.97,4557.0,121.3072,121.3448,120.9785,121.1382,4557.0
2023-02-14 10:50:00,128.92,128.97,128.7,128.79,2940.0,121.0912,121.1382,120.8846,120.9691,2940.0
2023-02-14 10:55:00,128.89,129.06,128.74,128.89,5556.0,121.063,121.2227,120.9221,121.063,5556.0
2023-02-14 11:00:00,128.92,129.22,128.92,129.21,5510.0,121.0912,121.373,121.0912,121.3636,5510.0
2023-02-14 11:05:00,129.19,129.47,129.19,129.3,2251.0,121.3448,121.6078,121.3448,121.4481,2251.0
2023-02-14 11:10:00,129.34,129.62,129.1,129.29,7412.0,121.4857,121.7487,121.2603,121.4387,7412.0
2023-02-14 11:15:00,129.34,129.69,129.31,129.61,4124.0,121.4857,121.8144,121.4575,121.7393,4124.0
2023-02-14 11:20:00,129.49,129.56,129.28,129.31,1886.0,121.6266,121.6923,121.4293,121.4575,1886.0
2023-02-14 11:25:00,129.28,129.28,128.71,128.77,3606.0,121.4293,121.4293,120.894,120.9503,3606.0
2023-02-14 11:30:00,128.66,128.66,128.34,128.39,2424.0,120.847,120.847,120.5464,120.5934,2424.0
2023-02-14 11:35:00,128.41,128.56,128.37,128.45,2636.0,120.6122,120.7531,120.5746,120.6497,2636.0
2023-02-14 11:40:00,128.32,128.4,128.02,128.1,3128.0,120.5276,120.6028,120.2459,120.321,3128.0
2023-02-14 11:45:00,128.15,128.41,128.15,128.34,5033.0,120.368,120.6122,120.368,120.5464,5033.0
2023-02-14 11:50:00,128.3,128.3,128.06,128.23,1600.0,120.5089,120.5089,120.2834,120.4431,1600.0
2023-02-14 11:55:00,128.19,128.28,128.11,128.27,2494.0,120.4055,120.4901,120.3304,120.4807,2494.0
2023-02-14 12:00:00,128.16,128.46,128.15,128.42,2002.0,120.3774,120.6591,120.368,120.6216,2002.0
2023-02-14 12:05:00,128.34,128.57,128.3,128.56,1300.0,120.5464,120.7625,120.5089,120.7531,1300.0
2023-02-14 12:10:00,128.56,128.71,128.56,128.68,2000.0,120.7531,120.894,120.7531,120.8658,2000.0
2023-02-14 12:15:00,128.67,128.77,128.59,128.68,3740.0,120.8564,120.9503,120.7812,120.8658,3740.0
2023-02-14 12:20:00,128.67,128.74,128.62,128.62,3798.0,120.8564,120.9221,120.8094,120.8094,3798.0
2023-02-14 12:25:00,128.57,128.77,128.57,128.73,1200.0,120.7625,120.9503,120.7625,120.9127,1200.0
2023-02-14 12:30:00,128.73,128.83,128.62,128.78,2315.0,120.9127,121.0067,120.8094,120.9597,2315.0
2023-02-14 12:35:00,128.78,128.79,128.68,128.7,1900.0,120.9597,120.9691,120.8658,120.8846,1900.0
2023-02-14 12:40:00,128.7,128.75,128.58,128.58,1425.0,120.8846,120.9315,120.7719,120.7719,1425.0
2023-02-14 12:45:00,128.47,128.63,128.47,128.59,2105.0,120.6685,120.8188,120.6685,120.7812,2105.0
2023-02-14 12:50:00,128.53,128.53,128.37,128.38,1613.0,120.7249,120.7249,120.5746,120.584,1613.0
2023-02-14 12:55:00,128.42,128.62,128.42,128.55,1400.0,120.6216,120.8094,120.6216,120.7437,1400.0
2023-02-14 13:00:00,128.53,129.04,128.5,128.96,2332.0,120.7249,121.2039,120.6967,121.1288,2332.0
2023-02-14 13:05:00,128.98,129.12,128.92,128.97,2087.0,121.1476,121.2791,121.0912,121.1382,2087.0
2023-02-14 13:10:00,128.97,129.06,128.9,129.06,2361.0,121.1382,121.2227,121.0724,121.2227,2361.0
2023-02-14 13:15:00,129.06,129.36,128.95,129.16,3928.0,121.2227,121.5045,121.1194,121.3166,3928.0
2023-02-14 13:20:00,129.16,129.17,128.95,129.08,2904.0,121.3166,121.326,121.1194,121.2415,2904.0
2023-02-14 13:25:00,129.09,129.13,129.01,129.13,700.0,121.2509,121.2885,121.1757,121.2885,700.0
2023-02-14 13:30:00,129.11,129.11,128.91,128.95,2409.0,121.2697,121.2697,121.0818,121.1194,2409.0
2023-02-14 13:35:00,128.94,129.05,128.72,128.94,6170.0,121.11,121.2133,120.9033,121.11,6170.0
2023-02-14 13:40:00,128.94,129.01,128.76,128.78,4056.0,121.11,121.1757,120.9409,120.9597,4056.0
2023-02-14 13:45:00,128.77,129.03,128.77,129.03,1200.0,120.9503,121.1945,120.9503,121.1945,1200.0
2023-02-14 13:50:00,129.04,129.04,128.93,128.97,2649.0,121.2039,121.2039,121.1006,121.1382,2649.0
2023-02-14 13:55:00,128.97,129.0,128.84,128.9,4228.0,121.1382,121.1663,121.0161,121.0724,4228.0
2023-02-14 14:00:00,128.89,129.02,128.87,128.89,2100.0,121.063,121.1851,121.0442,121.063,2100.0
2023-02-14 14:05:00,128.88,128.88,128.55,128.75,5721.0,121.0536,121.0536,120.7437,120.9315,5721.0
2023-02-14 14:10:00,128.87,128.96,128.84,128.9,2158.0,121.0442,121.1288,121.0161,121.0724,2158.0
2023-02-14 14:15:00,128.9,129.0,128.89,128.89,2603.0,121.0724,121.1663,121.063,121.063,2603.0
2023-02-14 14:20:00,128.86,128.94,128.65,128.65,3904.0,121.0348,121.11,120.8376,120.8376,3904.0
2023-02-14 14:25:00,128.59,128.6,128.42,128.52,5375.0,120.7812,120.7906,120.6216,120.7155,5375.0
2023-02-14 14:30:00,128.52,128.72,128.51,128.61,8782.0,120.7155,120.9033,120.7061,120.8,8782.0
2023-02-14 14:35:00,128.69,128.77,128.63,128.77,4295.0,120.8752,120.9503,120.8188,120.9503,4295.0
2023-02-14 14:40:00,128.78,129.09,128.78,128.99,2360.0,120.9597,121.2509,120.9597,121.157,2360.0
2023-02-14 14:45:00,128.94,129.17,128.83,129.16,2995.0,121.11,121.326,121.0067,121.3166,2995.0
2023-02-14 14:50:00,129.16,129.17,128.86,128.93,3115.0,121.3166,121.326,121.0348,121.1006,3115.0
2023-02-14 14:55:00,128.96,129.12,128.95,129.08,2204.0,121.1288,121.2791,121.1194,121.2415,2204.0
2023-02-14 15:00:00,129.08,129.15,129.07,129.07,1000.0,121.2415,121.3072,121.2321,121.2321,1000.0
2023-02-14 15:05:00,129.05,129.14,129.01,129.01,2065.0,121.2133,121.2978,121.1757,121.1757,2065.0
2023-02-14 15:10:00,128.99,129.18,128.91,129.12,2820.0,121.157,121.3354,121.0818,121.2791,2820.0
2023-02-14 15:15:00,129.11,129.33,129.0,129.31,3095.0,121.2697,121.4763,121.1663,121.4575,3095.0
2023-02-14 15:20:00,129.31,129.35,129.22,129.26,3183.0,121.4575,121.4951,121.373,121.4106,3183.0
2023-02-14 15:25:00,129.26,129.35,129.17,129.17,4480.0,121.4106,121.4951,121.326,121.326,4480.0
2023-02-14 15:30:00,129.17,129.41,129.12,129.25,11026.0,121.326,121.5514,121.2791,121.4012,11026.0
2023-02-14 15:35:00,129.29,129.5,129.29,129.41,10894.0,121.4387,121.636,121.4387,121.5514,10894.0
2023-02-14 15:40:00,129.41,129.63,129.36,129.58,6282.0,121.5514,121.7581,121.5045,121.7111,6282.0
2023-02-14 15:45:00,129.54,129.55,129.36,129.48,9334.0,121.6736,121.6829,121.5045,121.6172,9334.0
2023-02-14 15:50:00,129.39,129.63,129.39,129.51,18244.0,121.5327,121.7581,121.5327,121.6454,18244.0
2023-02-14 15:55:00,129.48,129.61,129.3,129.47,58843.0,121.6172,121.7393,121.4481,121.6078,58843.0
2023-02-15 09:30:00,128.12,128.55,128.05,128.49,6835.0,120.3398,120.7437,120.274,120.6873,6835.0
2023-02-15 09:35:00,128.58,128.58,127.78,127.97,1529.0,120.7719,120.7719,120.0204,120.1989,1529.0
2023-02-15 09:40:00,127.97,128.2,127.8,127.87,5499.0,120.1989,120.4149,120.0392,120.105,5499.0
2023-02-15 09:45:00,127.86,128.19,127.85,128.02,1150.0,120.0956,120.4055,120.0862,120.2459,1150.0
2023-02-15 09:50:00,128.2,128.24,127.62,127.81,5711.0,120.4149,120.4525,119.8701,120.0486,5711.0
2023-02-15 09:55:00,127.81,127.91,127.77,127.91,1500.0,120.0486,120.1425,120.011,120.1425,1500.0
2023-02-15 10:00:00,127.97,128.37,127.97,128.37,1546.0,120.1989,120.5746,120.1989,120.5746,1546.0
2023-02-15 10:05:00,128.54,128.77,128.38,128.65,7491.0,120.7343,120.9503,120.584,120.8376,7491.0
2023-02-15 10:10:00,128.89,129.37,128.89,129.35,4441.0,121.063,121.5139,121.063,121.4951,4441.0
2023-02-15 10:15:00,129.45,129.95,129.4,129.94,3156.0,121.589,122.0587,121.5421,122.0493,3156.0
2023-02-15 10:20:00,129.9,129.92,129.68,129.77,5684.0,122.0117,122.0305,121.8051,121.8896,5684.0
2023-02-15 10:25:00,129.87,130.09,129.86,129.86,4098.0,121.9835,122.1902,121.9741,121.9741,4098.0
2023-02-15 10:30:00,129.8,129.88,129.65,129.82,4816.0,121.9178,121.9929,121.7769,121.9366,4816.0
2023-02-15 10:35:00,129.79,129.79,129.59,129.6,2203.0,121.9084,121.9084,121.7205,121.7299,2203.0
2023-02-15 10:40:00,129.45,129.56,129.32,129.33,2295.0,121.589,121.6923,121.4669,121.4763,2295.0
2023-02-15 10:45:00,129.39,129.51,129.28,129.39,3868.0,121.5327,121.6454,121.4293,121.5327,3868.0
2023-02-15 10:50:00,129.42,129.71,129.17,129.2,11784.0,121.5608,121.8332,121.326,121.3542,11784.0
2023-02-15 10:55:00,129.22,129.63,129.22,129.41,3201.0,121.373,121.7581,121.373,121.5514,3201.0
2023-02-15 11:00:00,129.41,129.67,129.4,129.67,13517.0,121.5514,121.7957,121.5421,121.7957,13517.0
2023-02-15 11:05:00,129.71,130.06,129.71,130.06,3296.0,121.8332,122.162,121.8332,122.162,3296.0
2023-02-15 11:10:00,130.04,130.33,129.95,130.33,2300.0,122.1432,122.4156,122.0587,122.4156,2300.0
2023-02-15 11:15:00,130.24,130.42,130.2,130.25,2800.0,122.331,122.5001,122.2935,122.3404,2800.0
2023-02-15 11:20:00,130.25,130.34,130.16,130.34,3959.0,122.3404,122.425,122.2559,122.425,3959.0
2023-02-15 11:25:00,130.4,130.69,130.3,130.69,5454.0,122.4813,122.7537,122.3874,122.7537,5454.0
2023-02-15 11:30:00,130.83,131.09,130.8,130.97,4714.0,122.8852,123.1294,122.857,123.0167,4714.0
2023-02-15 11:35:00,130.96,131.35,130.96,131.3,1900.0,123.0073,123.3736,123.0073,123.3267,1900.0
2023-02-15 11:40:00,131.25,131.64,131.24,131.64,1811.0,123.2797,123.646,123.2703,123.646,1811.0
2023-02-15 11:45:00,131.61,131.7,131.53,131.58,2772.0,123.6179,123.7024,123.5427,123.5897,2772.0
2023-02-15 11:50:00,131.63,131.69,131.48,131.51,2810.0,123.6366,123.693,123.4957,123.5239,2810.0
2023-02-15 11:55:00,131.56,131.61,131.46,131.46,2522.0,123.5709,123.6179,123.477,123.477,2522.0
2023-02-15 12:00:00,131.5,131.57,131.26,131.35,3800.0,123.5145,123.5803,123.2891,123.3736,3800.0
2023-02-15 12:05:00,131.51,131.51,131.1,131.18,1900.0,123.5239,123.5239,123.1388,123.214,1900.0
2023-02-15 12:10:00,131.33,131.38,131.2,131.2,1365.0,123.3549,123.4018,123.2327,123.2327,1365.0
2023-02-15 12:15:00,131.28,131.3,131.16,131.21,1400.0,123.3079,123.3267,123.1952,123.2421,1400.0
2023-02-15 12:20:00,131.16,131.16,131.05,131.06,1200.0,123.1952,123.1952,123.0919,123.1013,1200.0
2023-02-15 12:25:00,131.0,131.06,130.83,130.83,1800.0,123.0449,123.1013,122.8852,122.8852,1800.0
2023-02-15 12:30:00,130.9,131.03,130.86,131.0,800.0,122.951,123.0731,122.9134,123.0449,800.0
2023-02-15 12:35:00,131.04,131.04,130.87,130.87,2680.0,123.0825,123.0825,122.9228,122.9228,2680.0
2023-02-15 12:40:00,130.82,130.83,130.6,130.64,6883.0,122.8758,122.8852,122.6692,122.7068,6883.0
2023-02-15 12:45:00,130.69,130.7,130.41,130.53,2727.0,122.7537,122.7631,122.4907,122.6034,2727.0
2023-02-15 12:50:00,130.5,130.56,130.44,130.49,3653.0,122.5753,122.6316,122.5189,122.5659,3653.0
2023-02-15 12:55:00,130.39,130.44,130.35,130.37,1060.0,122.4719,122.5189,122.4344,122.4532,1060.0
2023-02-15 13:00:00,130.47,130.62,130.47,130.62,706.0,122.5471,122.688,122.5471,122.688,706.0
2023-02-15 13:05:00,130.53,130.59,130.45,130.59,2758.0,122.6034,122.6598,122.5283,122.6598,2758.0
2023-02-15 13:10:00,130.62,130.62,130.3,130.49,4844.0,122.688,122.688,122.3874,122.5659,4844.0
2023-02-15 13:15:00,130.49,130.5,130.33,130.5,6107.0,122.5659,122.5753,122.4156,122.5753,6107.0
2023-02-15 13:20:00,130.53,130.57,130.37,130.47,4805.0,122.6034,122.641,122.4532,122.5471,4805.0
2023-02-15 13:25:00,130.49,130.52,130.45,130.45,1450.0,122.5659,122.594,122.5283,122.5283,1450.0
2023-02-15 13:30:00,130.54,130.57,130.4,130.41,5023.0,122.6128,122.641,122.4813,122.4907,5023.0
2023-02-15 13:35:00,130.42,130.51,130.42,130.51,2817.0,122.5001,122.5847,122.5001,122.5847,2817.0
2023-02-15 13:40:00,130.48,130.55,130.47,130.53,1759.0,122.5565,122.6222,122.5471,122.6034,1759.0
2023-02-15 13:45:00,130.54,130.76,130.54,130.64,8059.0,122.6128,122.8195,122.6128,122.7068,8059.0
2023-02-15 13:50:00,130.63,130.92,130.6,130.92,1942.0,122.6974,122.9698,122.6692,122.9698,1942.0
2023-02-15 13:55:00,130.93,130.93,130.73,130.89,1656.0,122.9791,122.9791,122.7913,122.9416,1656.0
2023-02-15 14:00:00,130.86,130.91,130.83,130.91,1122.0,122.9134,122.9604,122.8852,122.9604,1122.0
2023-02-15 14:05:00,130.89,131.05,130.89,131.05,1725.0,122.9416,123.0919,122.9416,123.0919,1725.0
2023-02-15 14:10:00,131.12,131.19,131.06,131.17,1723.0,123.1576,123.2234,123.1013,123.2046,1723.0
2023-02-15 14:15:00,131.18,131.18,130.96,130.96,2914.0,123.214,123.214,123.0073,123.0073,2914.0
2023-02-15 14:20:00,130.96,131.04,130.96,131.0,701.0,123.0073,123.0825,123.0073,123.0449,701.0
2023-02-15 14:25:00,130.99,131.02,130.83,130.99,4281.0,123.0355,123.0637,122.8852,123.0355,4281.0
2023-02-15 14:30:00,131.1,131.1,130.91,131.05,2010.0,123.1388,123.1388,122.9604,123.0919,2010.0
2023-02-15 14:35:00,131.06,131.08,130.96,131.08,1969.0,123.1013,123.12,123.0073,123.12,1969.0
2023-02-15 14:40:00,131.11,131.29,131.06,131.24,1900.0,123.1482,123.3173,123.1013,123.2703,1900.0
2023-02-15 14:45:00,131.2,131.21,130.92,130.92,5104.0,123.2327,123.2421,122.9698,122.9698,5104.0
2023-02-15 14:50:00,130.93,130.99,130.67,130.72,3894.0,122.9791,123.0355,122.7349,122.7819,3894.0
2023-02-15 14:55:00,130.77,130.77,130.63,130.67,4420.0,122.8289,122.8289,122.6974,122.7349,4420.0
2023-02-15 15:00:00,130.7,130.96,130.69,130.96,4413.0,122.7631,123.0073,122.7537,123.0073,4413.0
2023-02-15 15:05:00,131.02,131.16,131.02,131.16,1900.0,123.0637,123.1952,123.0637,123.1952,1900.0
2023-02-15 15:10:00,131.12,131.12,130.95,131.1,5711.0,123.1576,123.1576,122.9979,123.1388,5711.0
2023-02-15 15:15:00,131.06,131.06,130.89,131.01,3749.0,123.1013,123.1013,122.9416,123.0543,3749.0
2023-02-15 15:20:00,131.05,131.26,130.9,130.94,6012.0,123.0919,123.2891,122.951,122.9885,6012.0
2023-02-15 15:25:00,130.93,131.24,130.93,131.21,4323.0,122.9791,123.2703,122.9791,123.2421,4323.0
2023-02-15 15:30:00,131.22,131.3,130.99,131.17,18601.0,123.2515,123.3267,123.0355,123.2046,18601.0
2023-02-15 15:35:00,131.22,131.54,131.21,131.51,4963.0,123.2515,123.5521,123.2421,123.5239,4963.0
2023-02-15 15:40:00,131.52,131.56,131.19,131.47,19747.0,123.5333,123.5709,123.2234,123.4864,19747.0
2023-02-15 15:45:00,131.47,131.81,131.46,131.58,20278.0,123.4864,123.8057,123.477,123.5897,20278.0
2023-02-15 15:50:00,131.59,131.69,131.41,131.51,35755.0,123.5991,123.693,123.43,123.5239,35755.0
2023-02-15 15:55:00,131.51,131.68,131.42,131.53,52179.0,123.5239,123.6836,123.4394,123.5427,52179.0
2023-02-16 09:30:00,130.07,130.2,129.37,130.2,7079.0,122.1714,122.2935,121.5139,122.2935,7079.0
2023-02-16 09:35:00,129.95,130.6,129.87,130.6,3248.0,122.0587,122.6692,121.9835,122.6692,3248.0
2023-02-16 09:40:00,131.07,131.15,130.57,130.81,1346.0,123.1106,123.1858,122.641,122.8664,1346.0
2023-02-16 09:45:00,130.77,130.77,130.56,130.56,2200.0,122.8289,122.8289,122.6316,122.6316,2200.0
2023-02-16 09:50:00,130.47,130.59,130.33,130.49,6013.0,122.5471,122.6598,122.4156,122.5659,6013.0
2023-02-16 09:55:00,130.54,130.75,130.44,130.6,1185.0,122.6128,122.8101,122.5189,122.6692,1185.0
2023-02-16 10:00:00,130.47,130.68,130.4,130.55,2100.0,122.5471,122.7443,122.4813,122.6222,2100.0
2023-02-16 10:05:00,130.84,130.87,130.41,130.58,9490.0,122.8946,122.9228,122.4907,122.6504,9490.0
2023-02-16 10:10:00,130.47,130.68,130.35,130.38,6403.0,122.5471,122.7443,122.4344,122.4625,6403.0
2023-02-16 10:15:00,130.42,130.48,130.24,130.27,1346.0,122.5001,122.5565,122.331,122.3592,1346.0
2023-02-16 10:20:00,130.21,130.25,129.88,129.88,11946.0,122.3029,122.3404,121.9929,121.9929,11946.0
2023-02-16 10:25:00,129.63,130.0,129.63,129.98,3218.0,121.7581,122.1056,121.7581,122.0868,3218.0
2023-02-16 10:30:00,130.1,130.37,130.01,130.08,1550.0,122.1995,122.4532,122.115,122.1808,1550.0
2023-02-16 10:35:00,130.11,130.24,129.97,130.16,4791.0,122.2089,122.331,122.0774,122.2559,4791.0
2023-02-16 10:40:00,130.05,130.15,129.95,130.0,1318.0,122.1526,122.2465,122.0587,122.1056,1318.0
2023-02-16 10:45:00,129.98,130.46,129.95,130.31,6367.0,122.0868,122.5377,122.0587,122.3968,6367.0
2023-02-16 10:50:00,130.47,130.53,130.28,130.28,2224.0,122.5471,122.6034,122.3686,122.3686,2224.0
2023-02-16 10:55:00,130.34,130.37,130.25,130.33,1413.0,122.425,122.4532,122.3404,122.4156,1413.0
2023-02-16 11:00:00,130.4,130.63,130.31,130.57,7111.0,122.4813,122.6974,122.3968,122.641,7111.0
2023-02-16 11:05:00,130.62,130.72,130.34,130.61,7512.0,122.688,122.7819,122.425,122.6786,7512.0
2023-02-16 11:10:00,130.51,130.6,130.32,130.59,6838.0,122.5847,122.6692,122.4062,122.6598,6838.0
2023-02-16 11:15:00,130.59,130.76,130.59,130.76,2963.0,122.6598,122.8195,122.6598,122.8195,2963.0
2023-02-16 11:20:00,130.85,130.86,130.62,130.73,4079.0,122.904,122.9134,122.688,122.7913,4079.0
2023-02-16 11:25:00,130.69,130.79,130.69,130.78,2000.0,122.7537,122.8476,122.7537,122.8383,2000.0
2023-02-16 11:30:00,130.84,130.86,130.58,130.59,1717.0,122.8946,122.9134,122.6504,122.6598,1717.0
2023-02-16 11:35:00,130.7,130.77,130.66,130.66,916.0,122.7631,122.8289,122.7255,122.7255,916.0
2023-02-16 11:40:00,130.74,131.04,130.74,130.93,5326.0,122.8007,123.0825,122.8007,122.9791,5326.0
2023-02-16 11:45:00,130.79,131.08,130.78,131.08,1101.0,122.8476,123.12,122.8383,123.12,1101.0
2023-02-16 11:50:00,131.09,131.09,130.87,130.87,1700.0,123.1294,123.1294,122.9228,122.9228,1700.0
2023-02-16 11:55:00,130.65,130.65,130.53,130.58,1112.0,122.7161,122.7161,122.6034,122.6504,1112.0
2023-02-16 12:00:00,130.52,130.75,130.51,130.64,2118.0,122.594,122.8101,122.5847,122.7068,2118.0
2023-02-16 12:05:00,130.67,130.98,130.66,130.98,6720.0,122.7349,123.0261,122.7255,123.0261,6720.0
2023-02-16 12:10:00,131.01,131.17,131.01,131.17,2210.0,123.0543,123.2046,123.0543,123.2046,2210.0
2023-02-16 12:15:00,131.13,131.19,130.78,130.78,1424.0,123.167,123.2234,122.8383,122.8383,1424.0
2023-02-16 12:20:00,130.71,130.97,130.71,130.97,1672.0,122.7725,123.0167,122.7725,123.0167,1672.0
2023-02-16 12:25:00,131.16,131.3,131.16,131.27,1700.0,123.1952,123.3267,123.1952,123.2985,1700.0
2023-02-16 12:30:00,131.25,131.4,131.08,131.4,3637.0,123.2797,123.4206,123.12,123.4206,3637.0
2023-02-16 12:35:00,131.37,131.48,131.21,131.21,1833.0,123.3924,123.4957,123.2421,123.2421,1833.0
2023-02-16 12:40:00,131.28,131.33,131.22,131.31,1820.0,123.3079,123.3549,123.2515,123.3361,1820.0
2023-02-16 12:45:00,131.31,131.38,131.22,131.32,2166.0,123.3361,123.4018,123.2515,123.3455,2166.0
2023-02-16 12:50:00,131.36,131.39,131.07,131.07,3878.0,123.383,123.4112,123.1106,123.1106,3878.0
2023-02-16 12:55:00,131.08,131.08,130.94,131.08,2428.0,123.12,123.12,122.9885,123.12,2428.0
2023-02-16 13:00:00,131.07,131.36,130.97,131.04,2622.0,123.1106,123.383,123.0167,123.0825,2622.0
2023-02-16 13:05:00,131.05,131.16,131.04,131.16,1909.0,123.0919,123.1952,123.0825,123.1952,1909.0
2023-02-16 13:10:00,131.12,131.16,130.9,130.9,2176.0,123.1576,123.1952,122.951,122.951,2176.0
2023-02-16 13:15:00,130.93,131.04,130.89,130.89,1627.0,122.9791,123.0825,122.9416,122.9416,1627.0
2023-02-16 13:20:00,130.89,130.96,130.78,130.78,700.0,122.9416,123.0073,122.8383,122.8383,700.0
2023-02-16 13:25:00,130.81,130.84,130.52,130.52,2169.0,122.8664,122.8946,122.594,122.594,2169.0
2023-02-16 13:30:00,130.54,130.6,130.39,130.55,3041.0,122.6128,122.6692,122.4719,122.6222,3041.0
2023-02-16 13:35:00,130.68,131.07,130.63,131.03,2092.0,122.7443,123.1106,122.6974,123.0731,2092.0
2023-02-16 13:40:00,130.99,131.13,130.95,131.13,2090.0,123.0355,123.167,122.9979,123.167,2090.0
2023-02-16 13:45:00,131.1,131.13,130.95,131.13,2417.0,123.1388,123.167,122.9979,123.167,2417.0
2023-02-16 13:50:00,131.19,131.23,131.03,131.19,2640.0,123.2234,123.2609,123.0731,123.2234,2640.0
2023-02-16 13:55:00,131.13,131.22,131.04,131.04,1104.0,123.167,123.2515,123.0825,123.0825,1104.0
2023-02-16 14:00:00,131.1,131.4,131.1,131.39,1600.0,123.1388,123.4206,123.1388,123.4112,1600.0
2023-02-16 14:05:00,131.37,131.37,131.12,131.14,3428.0,123.3924,123.3924,123.1576,123.1764,3428.0
2023-02-16 14:10:00,131.18,131.24,131.06,131.23,1899.0,123.214,123.2703,123.1013,123.2609,1899.0
2023-02-16 14:15:00,131.2,131.27,131.09,131.14,1178.0,123.2327,123.2985,123.1294,123.1764,1178.0
2023-02-16 14:20:00,131.02,131.16,130.9,131.16,2432.0,123.0637,123.1952,122.951,123.1952,2432.0
2023-02-16 14:25:00,131.29,131.33,131.16,131.16,2912.0,123.3173,123.3549,123.1952,123.1952,2912.0
2023-02-16 14:30:00,131.2,131.2,131.11,131.13,1124.0,123.2327,123.2327,123.1482,123.167,1124.0
2023-02-16 14:35:00,131.14,131.2,131.12,131.12,2760.0,123.1764,123.2327,123.1576,123.1576,2760.0
2023-02-16 14:40:00,131.12,131.13,131.03,131.08,3500.0,123.1576,123.167,123.0731,123.12,3500.0
2023-02-16 14:45:00,131.09,131.31,131.09,131.25,5228.0,123.1294,123.3361,123.1294,123.2797,5228.0
2023-02-16 14:50:00,131.3,131.31,131.22,131.27,3415.0,123.3267,123.3361,123.2515,123.2985,3415.0
2023-02-16 14:55:00,131.33,131.38,131.33,131.36,1926.0,123.3549,123.4018,123.3549,123.383,1926.0
2023-02-16 15:00:00,131.35,131.39,131.2,131.24,3733.0,123.3736,123.4112,123.2327,123.2703,3733.0
2023-02-16 15:05:00,131.24,131.4,131.0,131.4,7960.0,123.2703,123.4206,123.0449,123.4206,7960.0
2023-02-16 15:10:00,131.36,131.42,131.31,131.32,4035.0,123.383,123.4394,123.3361,123.3455,4035.0
2023-02-16 15:15:00,131.31,131.31,130.99,131.09,2600.0,123.3361,123.3361,123.0355,123.1294,2600.0
2023-02-16 15:20:00,131.0,131.0,130.75,130.86,4796.0,123.0449,123.0449,122.8101,122.9134,4796.0
2023-02-16 15:25:00,130.92,131.05,130.89,130.97,10496.0,122.9698,123.0919,122.9416,123.0167,10496.0
2023-02-16 15:30:00,130.93,130.97,130.76,130.86,11871.0,122.9791,123.0167,122.8195,122.9134,11871.0
2023-02-16 15:35:00,130.88,131.18,130.81,130.97,16425.0,122.9322,123.214,122.8664,123.0167,16425.0
2023-02-16 15:40:00,130.96,131.13,130.78,131.1,12988.0,123.0073,123.167,122.8383,123.1388,12988.0
2023-02-16 15:45:00,131.14,131.17,130.96,131.06,14974.0,123.1764,123.2046,123.0073,123.1013,14974.0
2023-02-16 15:50:00,131.06,131.07,130.43,130.45,23079.0,123.1013,123.1106,122.5095,122.5283,23079.0
2023-02-16 15:55:00,130.43,130.47,130.06,130.06,45875.0,122.5095,122.5471,122.162,122.162,45875.0
2023-02-17 09:30:00,129.52,129.78,128.72,129.58,13612.0,121.6548,121.899,120.9033,121.7111,13612.0
2023-02-17 09:35:00,129.84,129.84,129.11,129.16,1956.0,121.9553,121.9553,121.2697,121.3166,1956.0
2023-02-17 09:40:00,129.1,129.65,129.1,129.47,5176.0,121.2603,121.7769,121.2603,121.6078,5176.0
2023-02-17 09:45:00,129.47,129.47,129.18,129.28,5787.0,121.6078,121.6078,121.3354,121.4293,5787.0
2023-02-17 09:50:00,129.33,129.33,128.78,128.98,9911.0,121.4763,121.4763,120.9597,121.1476,9911.0
2023-02-17 09:55:00,129.0,129.07,128.95,128.96,3725.0,121.1663,121.2321,121.1194,121.1288,3725.0
2023-02-17 10:00:00,128.96,129.59,128.95,129.48,2300.0,121.1288,121.7205,121.1194,121.6172,2300.0
2023-02-17 10:05:00,129.56,129.77,129.56,129.71,2005.0,121.6923,121.8896,121.6923,121.8332,2005.0
2023-02-17 10:10:00,129.61,129.76,129.54,129.72,1574.0,121.7393,121.8802,121.6736,121.8426,1574.0
2023-02-17 10:15:00,129.64,129.96,129.64,129.96,1856.0,121.7675,122.068,121.7675,122.068,1856.0
2023-02-17 10:20:00,129.91,130.2,129.8,129.87,2306.0,122.0211,122.2935,121.9178,121.9835,2306.0
2023-02-17 10:25:00,129.82,129.88,129.68,129.84,1213.0,121.9366,121.9929,121.8051,121.9553,1213.0
2023-02-17 10:30:00,129.78,129.89,129.64,129.78,2316.0,121.899,122.0023,121.7675,121.899,2316.0
2023-02-17 10:35:00,129.84,129.94,129.42,129.5,3074.0,121.9553,122.0493,121.5608,121.636,3074.0
2023-02-17 10:40:00,129.48,129.48,129.13,129.17,1800.0,121.6172,121.6172,121.2885,121.326,1800.0
2023-02-17 10:45:00,129.24,129.49,129.23,129.49,600.0,121.3918,121.6266,121.3824,121.6266,600.0
2023-02-17 10:50:00,129.34,129.47,129.15,129.42,1939.0,121.4857,121.6078,121.3072,121.5608,1939.0
2023-02-17 10:55:00,129.31,129.41,129.29,129.32,600.0,121.4575,121.5514,121.4387,121.4669,600.0
2023-02-17 11:00:00,129.45,129.45,129.31,129.34,501.0,121.589,121.589,121.4575,121.4857,501.0
2023-02-17 11:05:00,129.42,129.54,129.35,129.36,1907.0,121.5608,121.6736,121.4951,121.5045,1907.0
2023-02-17 11:10:00,129.43,129.52,129.42,129.47,973.0,121.5702,121.6548,121.5608,121.6078,973.0
2023-02-17 11:15:00,129.46,129.47,129.29,129.36,600.0,121.5984,121.6078,121.4387,121.5045,600.0
2023-02-17 11:20:00,129.3,129.34,129.24,129.29,2352.0,121.4481,121.4857,121.3918,121.4387,2352.0
2023-02-17 11:25:00,129.24,129.36,129.16,129.31,1507.0,121.3918,121.5045,121.3166,121.4575,1507.0
2023-02-17 11:30:00,129.36,129.36,129.17,129.32,1310.0,121.5045,121.5045,121.326,121.4669,1310.0
2023-02-17 11:35:00,129.27,129.53,129.27,129.53,1100.0,121.42,121.6642,121.42,121.6642,1100.0
2023-02-17 11:40:00,129.53,129.54,129.34,129.46,1800.0,121.6642,121.6736,121.4857,121.5984,1800.0
2023-02-17 11:45:00,129.52,129.66,129.52,129.52,900.0,121.6548,121.7863,121.6548,121.6548,900.0
2023-02-17 11:50:00,129.52,129.61,129.47,129.47,1452.0,121.6548,121.7393,121.6078,121.6078,1452.0
2023-02-17 11:55:00,129.49,129.58,129.47,129.56,800.0,121.6266,121.7111,121.6078,121.6923,800.0
2023-02-17 12:00:00,129.6,129.83,129.6,129.72,1700.0,121.7299,121.9459,121.7299,121.8426,1700.0
2023-02-17 12:05:00,129.72,129.89,129.72,129.89,850.0,121.8426,122.0023,121.8426,122.0023,850.0
2023-02-17 12:10:00,130.0,130.04,130.0,130.03,578.0,122.1056,122.1432,122.1056,122.1338,578.0
2023-02-17 12:15:00,130.06,130.11,129.91,129.94,2570.0,122.162,122.2089,122.0211,122.0493,2570.0
2023-02-17 12:20:00,129.91,130.04,129.91,129.97,300.0,122.0211,122.1432,122.0211,122.0774,300.0
2023-02-17 12:25:00,130.02,130.17,130.01,130.06,1706.0,122.1244,122.2653,122.115,122.162,1706.0
2023-02-17 12:30:00,130.05,130.2,130.05,130.17,2307.0,122.1526,122.2935,122.1526,122.2653,2307.0
2023-02-17 12:35:00,130.2,130.2,130.04,130.04,815.0,122.2935,122.2935,122.1432,122.1432,815.0
2023-02-17 12:40:00,130.09,130.09,129.96,130.0,901.0,122.1902,122.1902,122.068,122.1056,901.0
2023-02-17 12:45:00,130.04,130.11,129.82,129.84,3024.0,122.1432,122.2089,121.9366,121.9553,3024.0
2023-02-17 12:50:00,129.84,129.86,129.59,129.76,1740.0,121.9553,121.9741,121.7205,121.8802,1740.0
2023-02-17 12:55:00,129.7,129.95,129.66,129.95,2183.0,121.8238,122.0587,121.7863,122.0587,2183.0
2023-02-17 13:00:00,129.89,129.9,129.87,129.9,842.0,122.0023,122.0117,121.9835,122.0117,842.0
2023-02-17 13:05:00,130.01,130.13,129.92,130.13,1001.0,122.115,122.2277,122.0305,122.2277,1001.0
2023-02-17 13:10:00,130.24,130.32,130.24,130.31,1200.0,122.331,122.4062,122.331,122.3968,1200.0
2023-02-17 13:15:00,130.37,130.45,130.36,130.43,1800.0,122.4532,122.5283,122.4438,122.5095,1800.0
2023-02-17 13:20:00,130.37,130.37,130.22,130.24,1598.0,122.4532,122.4532,122.3123,122.331,1598.0
2023-02-17 13:25:00,130.22,130.31,130.14,130.28,2020.0,122.3123,122.3968,122.2371,122.3686,2020.0
2023-02-17 13:30:00,130.25,130.27,130.18,130.27,1118.0,122.3404,122.3592,122.2747,122.3592,1118.0
2023-02-17 13:35:00,130.25,130.37,130.25,130.28,1231.0,122.3404,122.4532,122.3404,122.3686,1231.0
2023-02-17 13:40:00,130.33,130.35,130.12,130.18,2584.0,122.4156,122.4344,122.2183,122.2747,2584.0
2023-02-17 13:45:00,130.19,130.31,130.15,130.3,1600.0,122.2841,122.3968,122.2465,122.3874,1600.0
2023-02-17 13:50:00,130.2,130.23,130.02,130.02,1523.0,122.2935,122.3217,122.1244,122.1244,1523.0
2023-02-17 13:55:00,130.05,130.14,129.96,130.14,908.0,122.1526,122.2371,122.068,122.2371,908.0
2023-02-17 14:00:00,130.27,130.49,130.26,130.4,1400.0,122.3592,122.5659,122.3498,122.4813,1400.0
2023-02-17 14:05:00,130.48,130.49,130.38,130.41,2559.0,122.5565,122.5659,122.4625,122.4907,2559.0
2023-02-17 14:10:00,130.38,130.43,130.25,130.31,2754.0,122.4625,122.5095,122.3404,122.3968,2754.0
2023-02-17 14:15:00,130.27,130.3,130.18,130.18,1100.0,122.3592,122.3874,122.2747,122.2747,1100.0
2023-02-17 14:20:00,130.2,130.63,130.2,130.63,1798.0,122.2935,122.6974,122.2935,122.6974,1798.0
2023-02-17 14:25:00,130.6,130.61,130.44,130.55,2800.0,122.6692,122.6786,122.5189,122.6222,2800.0
2023-02-17 14:30:00,130.58,130.74,130.58,130.74,1997.0,122.6504,122.8007,122.6504,122.8007,1997.0
2023-02-17 14:35:00,130.69,130.7,130.61,130.61,1104.0,122.7537,122.7631,122.6786,122.6786,1104.0
2023-02-17 14:40:00,130.51,130.52,130.38,130.38,1607.0,122.5847,122.594,122.4625,122.4625,1607.0
2023-02-17 14:45:00,130.25,130.35,130.23,130.34,1346.0,122.3404,122.4344,122.3217,122.425,1346.0
2023-02-17 14:50:00,130.37,130.55,130.37,130.55,2100.0,122.4532,122.6222,122.4532,122.6222,2100.0
2023-02-17 14:55:00,130.56,130.66,130.56,130.59,1756.0,122.6316,122.7255,122.6316,122.6598,1756.0
2023-02-17 15:00:00,130.65,130.74,130.59,130.63,1004.0,122.7161,122.8007,122.6598,122.6974,1004.0
2023-02-17 15:05:00,130.63,130.69,130.56,130.69,2235.0,122.6974,122.7537,122.6316,122.7537,2235.0
2023-02-17 15:10:00,130.68,130.68,130.42,130.44,1300.0,122.7443,122.7443,122.5001,122.5189,1300.0
2023-02-17 15:15:00,130.48,130.52,130.38,130.44,1545.0,122.5565,122.594,122.4625,122.5189,1545.0
2023-02-17 15:20:00,130.38,130.6,130.38,130.6,3381.0,122.4625,122.6692,122.4625,122.6692,3381.0
2023-02-17 15:25:00,130.56,130.65,130.47,130.58,8717.0,122.6316,122.7161,122.5471,122.6504,8717.0
2023-02-17 15:30:00,130.55,130.68,130.49,130.68,10483.0,122.6222,122.7443,122.5659,122.7443,10483.0
2023-02-17 15:35:00,130.74,130.87,130.55,130.59,4655.0,122.8007,122.9228,122.6222,122.6598,4655.0
2023-02-17 15:40:00,130.55,130.81,130.55,130.75,8965.0,122.6222,122.8664,122.6222,122.8101,8965.0
2023-02-17 15:45:00,130.74,130.74,130.34,130.34,10233.0,122.8007,122.8007,122.425,122.425,10233.0
2023-02-17 15:50:00,130.37,130.52,130.3,130.34,21648.0,122.4532,122.594,122.3874,122.425,21648.0
2023-02-17 15:55:00,130.35,130.62,130.14,130.17,57484.0,122.4344,122.688,122.2371,122.2653,57484.0
2023-02-21 09:30:00,128.18,129.72,127.61,129.72,13709.0,120.3961,121.8426,119.8608,121.8426,13709.0
2023-02-21 09:35:00,129.53,129.67,129.09,129.09,3576.0,121.6642,121.7957,121.2509,121.2509,3576.0
2023-02-21 09:40:00,129.22,129.31,128.55,129.2,2554.0,121.373,121.4575,120.7437,121.3542,2554.0
2023-02-21 09:45:00,128.71,128.78,127.81,128.06,4200.0,120.894,120.9597,120.0486,120.2834,4200.0
2023-02-21 09:50:00,128.01,128.39,127.84,128.39,6950.0,120.2365,120.5934,120.0768,120.5934,6950.0
2023-02-21 09:55:00,128.27,128.45,127.82,127.97,7865.0,120.4807,120.6497,120.058,120.1989,7865.0
2023-02-21 10:00:00,128.06,128.1,127.84,127.99,8438.0,120.2834,120.321,120.0768,120.2177,8438.0
2023-02-21 10:05:00,128.04,128.36,127.97,128.21,2858.0,120.2646,120.5652,120.1989,120.4243,2858.0
2023-02-21 10:10:00,128.1,128.23,127.98,128.16,2241.0,120.321,120.4431,120.2083,120.3774,2241.0
2023-02-21 10:15:00,128.22,128.7,128.22,128.7,2458.0,120.4337,120.8846,120.4337,120.8846,2458.0
2023-02-21 10:20:00,128.63,128.63,128.36,128.55,1855.0,120.8188,120.8188,120.5652,120.7437,1855.0
2023-02-21 10:25:00,128.55,128.67,128.55,128.67,936.0,120.7437,120.8564,120.7437,120.8564,936.0
2023-02-21 10:30:00,128.57,128.93,128.5,128.93,1520.0,120.7625,121.1006,120.6967,121.1006,1520.0
2023-02-21 10:35:00,128.83,129.18,128.83,128.93,2802.0,121.0067,121.3354,121.0067,121.1006,2802.0
2023-02-21 10:40:00,129.01,129.32,129.01,129.25,1214.0,121.1757,121.4669,121.1757,121.4012,1214.0
2023-02-21 10:45:00,129.17,129.39,129.04,129.06,9994.0,121.326,121.5327,121.2039,121.2227,9994.0
2023-02-21 10:50:00,129.06,129.07,128.5,128.74,5275.0,121.2227,121.2321,120.6967,120.9221,5275.0
2023-02-21 10:55:00,128.83,129.01,128.83,129.01,947.0,121.0067,121.1757,121.0067,121.1757,947.0
2023-02-21 11:00:00,129.03,129.25,129.03,129.12,1358.0,121.1945,121.4012,121.1945,121.2791,1358.0
2023-02-21 11:05:00,128.9,128.93,128.64,128.65,2346.0,121.0724,121.1006,120.8282,120.8376,2346.0
2023-02-21 11:10:00,128.58,128.91,128.52,128.91,1711.0,120.7719,121.0818,120.7155,121.0818,1711.0
2023-02-21 11:15:00,128.96,129.12,128.76,128.76,4145.0,121.1288,121.2791,120.9409,120.9409,4145.0
2023-02-21 11:20:00,128.72,128.73,128.49,128.57,1607.0,120.9033,120.9127,120.6873,120.7625,1607.0
2023-02-21 11:25:00,128.69,128.69,128.39,128.52,3386.0,120.8752,120.8752,120.5934,120.7155,3386.0
2023-02-21 11:30:00,128.51,128.51,128.38,128.51,1580.0,120.7061,120.7061,120.584,120.7061,1580.0
2023-02-21 11:35:00,128.6,128.83,128.6,128.83,2100.0,120.7906,121.0067,120.7906,121.0067,2100.0
2023-02-21 11:40:00,128.83,128.96,128.75,128.9,3100.0,121.0067,121.1288,120.9315,121.0724,3100.0
2023-02-21 11:45:00,128.91,129.22,128.81,129.21,3228.0,121.0818,121.373,120.9879,121.3636,3228.0
2023-02-21 11:50:00,129.15,129.29,129.05,129.29,3868.0,121.3072,121.4387,121.2133,121.4387,3868.0
2023-02-21 11:55:00,129.25,129.51,129.03,129.14,13121.0,121.4012,121.6454,121.1945,121.2978,13121.0
2023-02-21 12:00:00,129.16,129.46,129.14,129.27,7110.0,121.3166,121.5984,121.2978,121.42,7110.0
2023-02-21 12:05:00,129.28,129.41,129.04,129.13,3060.0,121.4293,121.5514,121.2039,121.2885,3060.0
2023-02-21 12:10:00,129.18,129.28,129.1,129.28,2997.0,121.3354,121.4293,121.2603,121.4293,2997.0
2023-02-21 12:15:00,129.28,129.29,129.19,129.22,4989.0,121.4293,121.4387,121.3448,121.373,4989.0
2023-02-21 12:20:00,129.23,129.33,129.21,129.28,4283.0,121.3824,121.4763,121.3636,121.4293,4283.0
2023-02-21 12:25:00,129.37,129.37,129.18,129.25,6334.0,121.5139,121.5139,121.3354,121.4012,6334.0
2023-02-21 12:30:00,129.3,129.43,129.12,129.39,9327.0,121.4481,121.5702,121.2791,121.5327,9327.0
2023-02-21 12:35:00,129.48,129.59,129.43,129.46,2732.0,121.6172,121.7205,121.5702,121.5984,2732.0
2023-02-21 12:40:00,129.49,129.55,129.35,129.54,3106.0,121.6266,121.6829,121.4951,121.6736,3106.0
2023-02-21 12:45:00,129.49,129.59,129.49,129.49,1870.0,121.6266,121.7205,121.6266,121.6266,1870.0
2023-02-21 12:50:00,129.59,129.8,129.58,129.76,3171.0,121.7205,121.9178,121.7111,121.8802,3171.0
2023-02-21 12:55:00,129.77,129.84,129.73,129.82,2628.0,121.8896,121.9553,121.852,121.9366,2628.0
2023-02-21 13:00:00,129.81,129.82,129.71,129.77,3100.0,121.9272,121.9366,121.8332,121.8896,3100.0
2023-02-21 13:05:00,129.77,129.86,129.71,129.74,5950.0,121.8896,121.9741,121.8332,121.8614,5950.0
2023-02-21 13:10:00,129.74,129.89,129.64,129.87,4518.0,121.8614,122.0023,121.7675,121.9835,4518.0
2023-02-21 13:15:00,129.83,129.95,129.83,129.94,1785.0,121.9459,122.0587,121.9459,122.0493,1785.0
2023-02-21 13:20:00,129.92,129.92,129.72,129.78,3266.0,122.0305,122.0305,121.8426,121.899,3266.0
2023-02-21 13:25:00,129.75,129.8,129.7,129.77,3926.0,121.8708,121.9178,121.8238,121.8896,3926.0
2023-02-21 13:30:00,129.78,130.05,129.73,129.75,5017.0,121.899,122.1526,121.852,121.8708,5017.0
2023-02-21 13:35:00,129.72,129.93,129.72,129.93,2108.0,121.8426,122.0399,121.8426,122.0399,2108.0
2023-02-21 13:40:00,129.88,129.89,129.76,129.76,2946.0,121.9929,122.0023,121.8802,121.8802,2946.0
2023-02-21 13:45:00,129.8,129.93,129.8,129.86,2600.0,121.9178,122.0399,121.9178,121.9741,2600.0
2023-02-21 13:50:00,129.81,129.94,129.71,129.94,5612.0,121.9272,122.0493,121.8332,122.0493,5612.0
2023-02-21 13:55:00,129.94,129.94,129.8,129.83,2064.0,122.0493,122.0493,121.9178,121.9459,2064.0
2023-02-21 14:00:00,129.76,129.81,129.69,129.79,6745.0,121.8802,121.9272,121.8144,121.9084,6745.0
2023-02-21 14:05:00,129.8,129.84,129.72,129.79,2234.0,121.9178,121.9553,121.8426,121.9084,2234.0
2023-02-21 14:10:00,129.77,129.97,129.74,129.97,3706.0,121.8896,122.0774,121.8614,122.0774,3706.0
2023-02-21 14:15:00,129.99,130.0,129.71,129.73,9032.0,122.0962,122.1056,121.8332,121.852,9032.0
2023-02-21 14:20:00,129.76,129.81,129.71,129.77,2363.0,121.8802,121.9272,121.8332,121.8896,2363.0
2023-02-21 14:25:00,129.8,129.87,129.76,129.82,3308.0,121.9178,121.9835,121.8802,121.9366,3308.0
2023-02-21 14:30:00,129.81,130.13,129.81,130.13,6351.0,121.9272,122.2277,121.9272,122.2277,6351.0
2023-02-21 14:35:00,130.14,130.14,129.98,130.06,1864.0,122.2371,122.2371,122.0868,122.162,1864.0
2023-02-21 14:40:00,130.05,130.39,130.05,130.39,5166.0,122.1526,122.4719,122.1526,122.4719,5166.0
2023-02-21 14:45:00,130.36,130.43,130.3,130.35,3482.0,122.4438,122.5095,122.3874,122.4344,3482.0
2023-02-21 14:50:00,130.31,130.41,130.27,130.27,2408.0,122.3968,122.4907,122.3592,122.3592,2408.0
2023-02-21 14:55:00,130.24,130.29,130.16,130.29,3846.0,122.331,122.378,122.2559,122.378,3846.0
2023-02-21 15:00:00,130.3,130.4,130.22,130.26,4935.0,122.3874,122.4813,122.3123,122.3498,4935.0
2023-02-21 15:05:00,130.21,130.22,130.09,130.09,3750.0,122.3029,122.3123,122.1902,122.1902,3750.0
2023-02-21 15:10:00,130.09,130.1,129.93,129.98,2278.0,122.1902,122.1995,122.0399,122.0868,2278.0
2023-02-21 15:15:00,129.92,130.29,129.89,130.1,9655.0,122.0305,122.378,122.0023,122.1995,9655.0
2023-02-21 15:20:00,130.09,130.09,129.91,130.04,3074.0,122.1902,122.1902,122.0211,122.1432,3074.0
2023-02-21 15:25:00,130.0,130.17,129.95,130.04,6375.0,122.1056,122.2653,122.0587,122.1432,6375.0
2023-02-21 15:30:00,130.06,130.25,130.05,130.21,7254.0,122.162,122.3404,122.1526,122.3029,7254.0
2023-02-21 15:35:00,130.21,130.21,130.04,130.07,4536.0,122.3029,122.3029,122.1432,122.1714,4536.0
2023-02-21 15:40:00,130.07,130.07,129.86,129.9,15192.0,122.1714,122.1714,121.9741,122.0117,15192.0
2023-02-21 15:45:00,129.92,130.02,129.74,129.74,22512.0,122.0305,122.1244,121.8614,121.8614,22512.0
2023-02-21 15:50:00,129.77,129.84,129.53,129.68,32889.0,121.8896,121.9553,121.6642,121.8051,32889.0
2023-02-21 15:55:00,129.68,129.71,129.43,129.64,56136.0,121.8051,121.8332,121.5702,121.7675,56136.0
2023-02-22 09:30:00,130.28,130.79,129.95,130.0,8497.0,122.3686,122.8476,122.0587,122.1056,8497.0
2023-02-22 09:35:00,130.3,130.3,129.63,130.24,4483.0,122.3874,122.3874,121.7581,122.331,4483.0
2023-02-22 09:40:00,130.31,131.03,129.98,131.03,14340.0,122.3968,123.0731,122.0868,123.0731,14340.0
2023-02-22 09:45:00,131.03,132.26,131.02,132.17,6247.0,123.0731,124.2284,123.0637,124.1438,6247.0
2023-02-22 09:50:00,132.14,132.14,131.07,131.08,9469.0,124.1157,124.1157,123.1106,123.12,9469.0
2023-02-22 09:55:00,131.11,131.27,130.78,130.78,2497.0,123.1482,123.2985,122.8383,122.8383,2497.0
2023-02-22 10:00:00,130.97,131.14,130.57,130.81,4273.0,123.0167,123.1764,122.641,122.8664,4273.0
2023-02-22 10:05:00,130.72,131.3,130.72,131.29,3881.0,122.7819,123.3267,122.7819,123.3173,3881.0
2023-02-22 10:10:00,131.16,131.36,130.95,131.32,6824.0,123.1952,123.383,122.9979,123.3455,6824.0
2023-02-22 10:15:00,131.4,131.52,131.09,131.19,14799.0,123.4206,123.5333,123.1294,123.2234,14799.0
2023-02-22 10:20:00,131.3,131.71,131.2,131.69,6015.0,123.3267,123.7118,123.2327,123.693,6015.0
2023-02-22 10:25:00,131.7,131.7,131.12,131.2,19772.0,123.7024,123.7024,123.1576,123.2327,19772.0
2023-02-22 10:30:00,131.15,131.22,130.15,130.55,9139.0,123.1858,123.2515,122.2465,122.6222,9139.0
2023-02-22 10:35:00,130.53,130.93,130.53,130.81,5668.0,122.6034,122.9791,122.6034,122.8664,5668.0
2023-02-22 10:40:00,130.82,130.91,130.41,130.87,6551.0,122.8758,122.9604,122.4907,122.9228,6551.0
2023-02-22 10:45:00,130.9,131.2,130.9,131.11,5680.0,122.951,123.2327,122.951,123.1482,5680.0
2023-02-22 10:50:00,131.11,131.19,131.05,131.19,3823.0,123.1482,123.2234,123.0919,123.2234,3823.0
2023-02-22 10:55:00,131.19,131.31,131.17,131.31,5008.0,123.2234,123.3361,123.2046,123.3361,5008.0
2023-02-22 11:00:00,131.31,131.55,131.28,131.55,13267.0,123.3361,123.5615,123.3079,123.5615,13267.0
2023-02-22 11:05:00,131.56,131.69,131.41,131.64,12011.0,123.5709,123.693,123.43,123.646,12011.0
2023-02-22 11:10:00,131.6,131.67,131.23,131.25,3363.0,123.6085,123.6742,123.2609,123.2797,3363.0
2023-02-22 11:15:00,131.23,131.36,131.17,131.28,4769.0,123.2609,123.383,123.2046,123.3079,4769.0
2023-02-22 11:20:00,131.36,131.83,131.29,131.81,14467.0,123.383,123.8245,123.3173,123.8057,14467.0
2023-02-22 11:25:00,131.68,131.8,131.65,131.77,5974.0,123.6836,123.7963,123.6554,123.7681,5974.0
2023-02-22 11:30:00,131.83,132.3,131.78,132.23,6675.0,123.8245,124.266,123.7775,124.2002,6675.0
2023-02-22 11:35:00,132.25,132.37,132.09,132.13,8579.0,124.219,124.3317,124.0687,124.1063,8579.0
2023-02-22 11:40:00,132.19,132.48,132.19,132.48,2426.0,124.1626,124.435,124.1626,124.435,2426.0
2023-02-22 11:45:00,132.33,132.46,132.33,132.46,3183.0,124.2941,124.4162,124.2941,124.4162,3183.0
2023-02-22 11:50:00,132.44,132.81,132.44,132.81,6919.0,124.3974,124.745,124.3974,124.745,6919.0
2023-02-22 11:55:00,132.75,132.91,132.71,132.72,6163.0,124.6886,124.8389,124.6511,124.6604,6163.0
2023-02-22 12:00:00,132.72,133.13,132.64,133.13,17895.0,124.6604,125.0455,124.5853,125.0455,17895.0
2023-02-22 12:05:00,133.12,133.13,132.66,132.73,7506.0,125.0362,125.0455,124.6041,124.6698,7506.0
2023-02-22 12:10:00,132.61,132.61,132.32,132.41,3466.0,124.5571,124.5571,124.2847,124.3693,3466.0
2023-02-22 12:15:00,132.46,132.77,132.45,132.66,3290.0,124.4162,124.7074,124.4068,124.6041,3290.0
2023-02-22 12:20:00,132.62,132.75,132.54,132.71,3992.0,124.5665,124.6886,124.4914,124.6511,3992.0
2023-02-22 12:25:00,132.73,132.77,132.27,132.32,4167.0,124.6698,124.7074,124.2378,124.2847,4167.0
2023-02-22 12:30:00,132.24,132.24,131.98,132.01,1970.0,124.2096,124.2096,123.9654,123.9936,1970.0
2023-02-22 12:35:00,132.01,132.11,131.71,131.94,5937.0,123.9936,124.0875,123.7118,123.9278,5937.0
2023-02-22 12:40:00,131.89,131.9,131.68,131.78,2808.0,123.8808,123.8902,123.6836,123.7775,2808.0
2023-02-22 12:45:00,131.72,131.72,131.33,131.38,3527.0,123.7212,123.7212,123.3549,123.4018,3527.0
2023-02-22 12:50:00,131.44,131.56,131.23,131.31,1987.0,123.4582,123.5709,123.2609,123.3361,1987.0
2023-02-22 12:55:00,131.3,131.41,131.27,131.41,3201.0,123.3267,123.43,123.2985,123.43,3201.0
2023-02-22 13:00:00,131.3,131.37,131.09,131.17,3520.0,123.3267,123.3924,123.1294,123.2046,3520.0
2023-02-22 13:05:00,131.24,131.32,131.2,131.21,2024.0,123.2703,123.3455,123.2327,123.2421,2024.0
2023-02-22 13:10:00,131.18,131.19,130.99,131.0,2256.0,123.214,123.2234,123.0355,123.0449,2256.0
2023-02-22 13:15:00,131.0,131.1,130.88,130.88,3857.0,123.0449,123.1388,122.9322,122.9322,3857.0
2023-02-22 13:20:00,130.91,131.08,130.91,131.06,3044.0,122.9604,123.12,122.9604,123.1013,3044.0
2023-02-22 13:25:00,131.02,131.21,131.02,131.21,2364.0,123.0637,123.2421,123.0637,123.2421,2364.0
2023-02-22 13:30:00,131.16,131.16,130.72,130.72,2786.0,123.1952,123.1952,122.7819,122.7819,2786.0
2023-02-22 13:35:00,130.71,130.85,130.6,130.69,2960.0,122.7725,122.904,122.6692,122.7537,2960.0
2023-02-22 13:40:00,130.7,130.7,130.53,130.62,2601.0,122.7631,122.7631,122.6034,122.688,2601.0
2023-02-22 13:45:00,130.54,130.57,130.42,130.56,1770.0,122.6128,122.641,122.5001,122.6316,1770.0
2023-02-22 13:50:00,130.52,130.52,130.22,130.3,2290.0,122.594,122.594,122.3123,122.3874,2290.0
2023-02-22 13:55:00,130.31,130.61,130.24,130.54,4418.0,122.3968,122.6786,122.331,122.6128,4418.0
2023-02-22 14:00:00,130.38,130.87,130.17,130.55,6534.0,122.4625,122.9228,122.2653,122.6222,6534.0
2023-02-22 14:05:00,130.37,130.69,130.15,130.17,1400.0,122.4532,122.7537,122.2465,122.2653,1400.0
2023-02-22 14:10:00,130.29,130.41,129.7,129.98,3701.0,122.378,122.4907,121.8238,122.0868,3701.0
2023-02-22 14:15:00,129.99,130.24,129.76,130.03,4909.0,122.0962,122.331,121.8802,122.1338,4909.0
2023-02-22 14:20:00,130.17,130.31,129.89,129.96,2412.0,122.2653,122.3968,122.0023,122.068,2412.0
2023-02-22 14:25:00,129.91,130.0,129.77,129.87,3700.0,122.0211,122.1056,121.8896,121.9835,3700.0
2023-02-22 14:30:00,129.83,130.13,129.59,129.72,5392.0,121.9459,122.2277,121.7205,121.8426,5392.0
2023-02-22 14:35:00,129.79,129.79,129.51,129.68,3064.0,121.9084,121.9084,121.6454,121.8051,3064.0
2023-02-22 14:40:00,129.56,129.65,129.28,129.47,4989.0,121.6923,121.7769,121.4293,121.6078,4989.0
2023-02-22 14:45:00,129.28,129.81,129.28,129.76,3098.0,121.4293,121.9272,121.4293,121.8802,3098.0
2023-02-22 14:50:00,129.69,129.7,129.48,129.57,1951.0,121.8144,121.8238,121.6172,121.7017,1951.0
2023-02-22 14:55:00,129.51,129.51,129.2,129.2,2932.0,121.6454,121.6454,121.3542,121.3542,2932.0
2023-02-22 15:00:00,129.24,129.47,129.16,129.47,3611.0,121.3918,121.6078,121.3166,121.6078,3611.0
2023-02-22 15:05:00,129.51,129.6,129.26,129.42,4348.0,121.6454,121.7299,121.4106,121.5608,4348.0
2023-02-22 15:10:00,129.45,129.51,129.14,129.29,3063.0,121.589,121.6454,121.2978,121.4387,3063.0
2023-02-22 15:15:00,129.22,129.49,129.14,129.27,4360.0,121.373,121.6266,121.2978,121.42,4360.0
2023-02-22 15:20:00,129.21,129.44,129.1,129.37,5830.0,121.3636,121.5796,121.2603,121.5139,5830.0
2023-02-22 15:25:00,129.46,129.46,129.18,129.2,7249.0,121.5984,121.5984,121.3354,121.3542,7249.0
2023-02-22 15:30:00,129.14,129.41,129.12,129.37,6596.0,121.2978,121.5514,121.2791,121.5139,6596.0
2023-02-22 15:35:00,129.4,129.4,129.15,129.17,9813.0,121.5421,121.5421,121.3072,121.326,9813.0
2023-02-22 15:40:00,129.21,129.4,129.18,129.24,7839.0,121.3636,121.5421,121.3354,121.3918,7839.0
2023-02-22 15:45:00,129.27,129.49,129.2,129.36,8636.0,121.42,121.6266,121.3542,121.5045,8636.0
2023-02-22 15:50:00,129.32,129.57,129.22,129.41,15790.0,121.4669,121.7017,121.373,121.5514,15790.0
2023-02-22 15:55:00,129.44,129.67,129.29,129.29,51292.0,121.5796,121.7957,121.4387,121.4387,51292.0
2023-02-23 09:30:00,129.14,129.14,128.15,128.88,10867.0,121.2978,121.2978,120.368,121.0536,10867.0
2023-02-23 09:35:00,128.65,128.87,128.53,128.87,1031.0,120.8376,121.0442,120.7249,121.0442,1031.0
2023-02-23 09:40:00,129.46,129.53,129.14,129.2,2148.0,121.5984,121.6642,121.2978,121.3542,2148.0
2023-02-23 09:45:00,129.41,130.42,129.41,130.2,5915.0,121.5514,122.5001,121.5514,122.2935,5915.0
2023-02-23 09:50:00,130.02,130.25,130.02,130.24,1000.0,122.1244,122.3404,122.1244,122.331,1000.0
2023-02-23 09:55:00,130.38,130.49,130.23,130.32,1834.0,122.4625,122.5659,122.3217,122.4062,1834.0
2023-02-23 10:00:00,130.41,130.5,130.09,130.14,1265.0,122.4907,122.5753,122.1902,122.2371,1265.0
2023-02-23 10:05:00,130.1,130.1,129.29,129.55,10078.0,122.1995,122.1995,121.4387,121.6829,10078.0
2023-02-23 10:10:00,129.53,130.0,129.35,129.75,3697.0,121.6642,122.1056,121.4951,121.8708,3697.0
2023-02-23 10:15:00,129.78,129.9,129.5,129.5,2166.0,121.899,122.0117,121.636,121.636,2166.0
2023-02-23 10:20:00,129.51,129.8,129.41,129.54,8040.0,121.6454,121.9178,121.5514,121.6736,8040.0
2023-02-23 10:25:00,129.63,129.76,129.49,129.57,2300.0,121.7581,121.8802,121.6266,121.7017,2300.0
2023-02-23 10:30:00,129.49,129.51,129.03,129.29,14475.0,121.6266,121.6454,121.1945,121.4387,14475.0
2023-02-23 10:35:00,129.32,129.45,129.31,129.36,7300.0,121.4669,121.589,121.4575,121.5045,7300.0
2023-02-23 10:40:00,129.43,129.64,129.21,129.42,6681.0,121.5702,121.7675,121.3636,121.5608,6681.0
2023-02-23 10:45:00,129.42,129.42,128.72,128.72,4511.0,121.5608,121.5608,120.9033,120.9033,4511.0
2023-02-23 10:50:00,128.8,128.85,128.53,128.53,2906.0,120.9785,121.0255,120.7249,120.7249,2906.0
2023-02-23 10:55:00,128.43,128.74,128.43,128.74,2940.0,120.631,120.9221,120.631,120.9221,2940.0
2023-02-23 11:00:00,128.79,129.18,128.79,129.14,14469.0,120.9691,121.3354,120.9691,121.2978,14469.0
2023-02-23 11:05:00,129.05,129.05,128.61,128.62,4441.0,121.2133,121.2133,120.8,120.8094,4441.0
2023-02-23 11:10:00,128.64,128.81,128.6,128.63,800.0,120.8282,120.9879,120.7906,120.8188,800.0
2023-02-23 11:15:00,128.61,128.74,128.52,128.57,4296.0,120.8,120.9221,120.7155,120.7625,4296.0
2023-02-23 11:20:00,128.56,128.56,128.45,128.49,1568.0,120.7531,120.7531,120.6497,120.6873,1568.0
2023-02-23 11:25:00,128.43,128.46,128.33,128.46,1872.0,120.631,120.6591,120.537,120.6591,1872.0
2023-02-23 11:30:00,128.45,128.7,128.33,128.66,4796.0,120.6497,120.8846,120.537,120.847,4796.0
2023-02-23 11:35:00,128.66,128.83,128.66,128.83,4314.0,120.847,121.0067,120.847,121.0067,4314.0
2023-02-23 11:40:00,128.9,129.06,128.86,129.04,3239.0,121.0724,121.2227,121.0348,121.2039,3239.0
2023-02-23 11:45:00,129.06,129.32,129.01,129.23,4887.0,121.2227,121.4669,121.1757,121.3824,4887.0
2023-02-23 11:50:00,129.24,129.28,129.13,129.25,8946.0,121.3918,121.4293,121.2885,121.4012,8946.0
2023-02-23 11:55:00,129.25,129.34,129.16,129.2,2458.0,121.4012,121.4857,121.3166,121.3542,2458.0
2023-02-23 12:00:00,129.2,129.23,129.05,129.22,8776.0,121.3542,121.3824,121.2133,121.373,8776.0
2023-02-23 12:05:00,129.23,129.23,128.69,128.7,1811.0,121.3824,121.3824,120.8752,120.8846,1811.0
2023-02-23 12:10:00,128.63,128.63,128.44,128.44,1632.0,120.8188,120.8188,120.6404,120.6404,1632.0
2023-02-23 12:15:00,128.45,128.82,128.45,128.57,3263.0,120.6497,120.9973,120.6497,120.7625,3263.0
2023-02-23 12:20:00,128.37,128.47,128.19,128.47,1344.0,120.5746,120.6685,120.4055,120.6685,1344.0
2023-02-23 12:25:00,128.42,128.55,128.42,128.5,1500.0,120.6216,120.7437,120.6216,120.6967,1500.0
2023-02-23 12:30:00,128.48,128.63,128.35,128.59,9418.0,120.6779,120.8188,120.5558,120.7812,9418.0
2023-02-23 12:35:00,128.53,128.53,128.39,128.43,1807.0,120.7249,120.7249,120.5934,120.631,1807.0
2023-02-23 12:40:00,128.4,128.88,128.39,128.88,27371.0,120.6028,121.0536,120.5934,121.0536,27371.0
2023-02-23 12:45:00,128.86,128.86,128.66,128.78,3782.0,121.0348,121.0348,120.847,120.9597,3782.0
2023-02-23 12:50:00,128.83,129.23,128.79,129.15,7320.0,121.0067,121.3824,120.9691,121.3072,7320.0
2023-02-23 12:55:00,129.11,129.23,129.04,129.23,3154.0,121.2697,121.3824,121.2039,121.3824,3154.0
2023-02-23 13:00:00,129.22,129.31,129.09,129.14,4210.0,121.373,121.4575,121.2509,121.2978,4210.0
2023-02-23 13:05:00,129.05,129.05,128.88,129.04,3240.0,121.2133,121.2133,121.0536,121.2039,3240.0
2023-02-23 13:10:00,128.94,129.01,128.9,128.97,869.0,121.11,121.1757,121.0724,121.1382,869.0
2023-02-23 13:15:00,128.96,129.1,128.96,129.09,2067.0,121.1288,121.2603,121.1288,121.2509,2067.0
2023-02-23 13:20:00,129.09,129.13,128.92,128.94,1600.0,121.2509,121.2885,121.0912,121.11,1600.0
2023-02-23 13:25:00,128.91,129.09,128.91,129.08,2458.0,121.0818,121.2509,121.0818,121.2415,2458.0
2023-02-23 13:30:00,129.11,129.16,128.95,129.16,3247.0,121.2697,121.3166,121.1194,121.3166,3247.0
2023-02-23 13:35:00,129.12,129.12,128.93,129.05,3825.0,121.2791,121.2791,121.1006,121.2133,3825.0
2023-02-23 13:40:00,129.01,129.17,128.98,128.98,3520.0,121.1757,121.326,121.1476,121.1476,3520.0
2023-02-23 13:45:00,128.93,129.0,128.93,129.0,969.0,121.1006,121.1663,121.1006,121.1663,969.0
2023-02-23 13:50:00,128.95,129.0,128.86,128.9,2371.0,121.1194,121.1663,121.0348,121.0724,2371.0
2023-02-23 13:55:00,128.9,128.9,128.79,128.83,2780.0,121.0724,121.0724,120.9691,121.0067,2780.0
2023-02-23 14:00:00,128.83,128.93,128.7,128.93,3904.0,121.0067,121.1006,120.8846,121.1006,3904.0
2023-02-23 14:05:00,128.96,129.22,128.96,129.07,3572.0,121.1288,121.373,121.1288,121.2321,3572.0
2023-02-23 14:10:00,129.06,129.23,128.95,129.21,7431.0,121.2227,121.3824,121.1194,121.3636,7431.0
2023-02-23 14:15:00,129.19,129.37,129.18,129.32,3778.0,121.3448,121.5139,121.3354,121.4669,3778.0
2023-02-23 14:20:00,129.25,129.31,129.22,129.26,2652.0,121.4012,121.4575,121.373,121.4106,2652.0
2023-02-23 14:25:00,129.26,129.6,129.2,129.2,9137.0,121.4106,121.7299,121.3542,121.3542,9137.0
2023-02-23 14:30:00,129.27,129.55,129.27,129.51,2020.0,121.42,121.6829,121.42,121.6454,2020.0
2023-02-23 14:35:00,129.5,129.72,129.49,129.59,12184.0,121.636,121.8426,121.6266,121.7205,12184.0
2023-02-23 14:40:00,129.59,129.6,129.39,129.52,4291.0,121.7205,121.7299,121.5327,121.6548,4291.0
2023-02-23 14:45:00,129.53,129.68,129.53,129.62,3778.0,121.6642,121.8051,121.6642,121.7487,3778.0
2023-02-23 14:50:00,129.63,129.63,129.46,129.56,9826.0,121.7581,121.7581,121.5984,121.6923,9826.0
2023-02-23 14:55:00,129.56,129.57,129.38,129.38,5837.0,121.6923,121.7017,121.5233,121.5233,5837.0
2023-02-23 15:00:00,129.42,129.95,129.41,129.9,3963.0,121.5608,122.0587,121.5514,122.0117,3963.0
2023-02-23 15:05:00,129.9,129.97,129.72,129.75,3002.0,122.0117,122.0774,121.8426,121.8708,3002.0
2023-02-23 15:10:00,129.75,129.8,129.66,129.8,3895.0,121.8708,121.9178,121.7863,121.9178,3895.0
2023-02-23 15:15:00,129.88,130.02,129.86,129.93,4596.0,121.9929,122.1244,121.9741,122.0399,4596.0
2023-02-23 15:20:00,129.87,129.97,129.75,129.95,3382.0,121.9835,122.0774,121.8708,122.0587,3382.0
2023-02-23 15:25:00,129.87,130.22,129.87,130.15,3933.0,121.9835,122.3123,121.9835,122.2465,3933.0
2023-02-23 15:30:00,130.12,130.44,130.09,130.25,11109.0,122.2183,122.5189,122.1902,122.3404,11109.0
2023-02-23 15:35:00,130.21,130.24,130.07,130.24,10687.0,122.3029,122.331,122.1714,122.331,10687.0
2023-02-23 15:40:00,130.16,130.35,130.12,130.24,7936.0,122.2559,122.4344,122.2183,122.331,7936.0
2023-02-23 15:45:00,130.24,130.34,130.14,130.21,13268.0,122.331,122.425,122.2371,122.3029,13268.0
2023-02-23 15:50:00,130.24,130.42,130.2,130.26,29271.0,122.331,122.5001,122.2935,122.3498,29271.0
2023-02-23 15:55:00,130.28,130.31,129.82,129.94,80139.0,122.3686,122.3968,121.9366,122.0493,80139.0
2023-02-24 09:30:00,128.26,128.79,128.26,128.79,5335.0,120.4713,120.9691,120.4713,120.9691,5335.0
2023-02-24 09:35:00,128.53,129.11,128.46,129.11,2365.0,120.7249,121.2697,120.6591,121.2697,2365.0
2023-02-24 09:40:00,129.19,129.19,128.08,128.11,2120.0,121.3448,121.3448,120.3022,120.3304,2120.0
2023-02-24 09:45:00,127.98,128.47,127.95,128.47,1825.0,120.2083,120.6685,120.1801,120.6685,1825.0
2023-02-24 09:50:00,128.56,128.61,128.32,128.61,400.0,120.7531,120.8,120.5276,120.8,400.0
2023-02-24 09:55:00,128.63,128.69,128.18,128.18,1319.0,120.8188,120.8752,120.3961,120.3961,1319.0
2023-02-24 10:00:00,128.36,128.72,128.36,128.64,3384.0,120.5652,120.9033,120.5652,120.8282,3384.0
2023-02-24 10:05:00,128.76,128.87,128.12,128.12,1202.0,120.9409,121.0442,120.3398,120.3398,1202.0
2023-02-24 10:10:00,128.08,128.24,128.08,128.11,894.0,120.3022,120.4525,120.3022,120.3304,894.0
2023-02-24 10:15:00,128.03,128.19,127.8,127.95,4620.0,120.2553,120.4055,120.0392,120.1801,4620.0
2023-02-24 10:20:00,127.97,128.03,127.76,127.94,1704.0,120.1989,120.2553,120.0016,120.1707,1704.0
2023-02-24 10:25:00,127.96,128.14,127.77,127.9,2627.0,120.1895,120.3586,120.011,120.1331,2627.0
2023-02-24 10:30:00,127.89,128.07,127.89,128.01,900.0,120.1238,120.2928,120.1238,120.2365,900.0
2023-02-24 10:35:00,127.97,128.11,127.88,127.88,945.0,120.1989,120.3304,120.1144,120.1144,945.0
2023-02-24 10:40:00,127.83,127.83,127.71,127.74,1586.0,120.0674,120.0674,119.9547,119.9829,1586.0
2023-02-24 10:45:00,127.87,128.16,127.87,127.98,3700.0,120.105,120.3774,120.105,120.2083,3700.0
2023-02-24 10:50:00,127.96,127.96,127.82,127.83,705.0,120.1895,120.1895,120.058,120.0674,705.0
2023-02-24 10:55:00,127.81,128.1,127.79,128.01,9926.0,120.0486,120.321,120.0298,120.2365,9926.0
2023-02-24 11:00:00,128.06,128.3,128.05,128.12,3210.0,120.2834,120.5089,120.274,120.3398,3210.0
2023-02-24 11:05:00,128.17,128.28,128.0,128.26,2546.0,120.3867,120.4901,120.2271,120.4713,2546.0
2023-02-24 11:10:00,128.15,128.15,128.0,128.0,800.0,120.368,120.368,120.2271,120.2271,800.0
2023-02-24 11:15:00,127.96,128.21,127.96,128.09,1300.0,120.1895,120.4243,120.1895,120.3116,1300.0
2023-02-24 11:20:00,128.0,128.0,127.79,127.92,1218.0,120.2271,120.2271,120.0298,120.1519,1218.0
2023-02-24 11:25:00,127.93,128.2,127.93,128.07,2126.0,120.1613,120.4149,120.1613,120.2928,2126.0
2023-02-24 11:30:00,128.13,128.13,127.96,128.1,1441.0,120.3492,120.3492,120.1895,120.321,1441.0
2023-02-24 11:35:00,128.2,128.2,127.97,128.05,726.0,120.4149,120.4149,120.1989,120.274,726.0
2023-02-24 11:40:00,128.21,128.59,128.2,128.59,1907.0,120.4243,120.7812,120.4149,120.7812,1907.0
2023-02-24 11:45:00,128.5,128.68,128.46,128.46,3081.0,120.6967,120.8658,120.6591,120.6591,3081.0
2023-02-24 11:50:00,128.54,128.66,128.3,128.33,5061.0,120.7343,120.847,120.5089,120.537,5061.0
2023-02-24 11:55:00,128.24,128.37,128.14,128.25,3106.0,120.4525,120.5746,120.3586,120.4619,3106.0
2023-02-24 12:00:00,128.28,128.28,128.1,128.18,1017.0,120.4901,120.4901,120.321,120.3961,1017.0
2023-02-24 12:05:00,128.01,128.07,127.95,128.07,2603.0,120.2365,120.2928,120.1801,120.2928,2603.0
2023-02-24 12:10:00,128.11,128.16,128.08,128.14,900.0,120.3304,120.3774,120.3022,120.3586,900.0
2023-02-24 12:15:00,128.18,128.19,128.02,128.09,1872.0,120.3961,120.4055,120.2459,120.3116,1872.0
2023-02-24 12:20:00,127.99,127.99,127.82,127.83,800.0,120.2177,120.2177,120.058,120.0674,800.0
2023-02-24 12:25:00,127.84,128.13,127.81,128.13,1890.0,120.0768,120.3492,120.0486,120.3492,1890.0
2023-02-24 12:30:00,128.13,128.14,127.79,127.79,2851.0,120.3492,120.3586,120.0298,120.0298,2851.0
2023-02-24 12:35:00,127.79,127.88,127.78,127.87,944.0,120.0298,120.1144,120.0204,120.105,944.0
2023-02-24 12:40:00,127.87,127.87,127.87,127.87,0.0,120.105,120.105,120.105,120.105,0.0
2023-02-24 12:45:00,127.52,127.78,127.52,127.69,2189.0,119.7762,120.0204,119.7762,119.9359,2189.0
2023-02-24 12:50:00,127.69,127.71,127.47,127.52,2187.0,119.9359,119.9547,119.7293,119.7762,2187.0
2023-02-24 12:55:00,127.52,127.6,127.38,127.57,2836.0,119.7762,119.8514,119.6447,119.8232,2836.0
2023-02-24 13:00:00,127.56,127.56,127.33,127.33,1107.0,119.8138,119.8138,119.5978,119.5978,1107.0
2023-02-24 13:05:00,127.33,127.5,127.32,127.44,1722.0,119.5978,119.7574,119.5884,119.7011,1722.0
2023-02-24 13:10:00,127.44,127.51,127.42,127.42,1138.0,119.7011,119.7668,119.6823,119.6823,1138.0
2023-02-24 13:15:00,127.52,127.63,127.41,127.56,12862.0,119.7762,119.8795,119.6729,119.8138,12862.0
2023-02-24 13:20:00,127.64,127.9,127.64,127.84,1900.0,119.8889,120.1331,119.8889,120.0768,1900.0
2023-02-24 13:25:00,127.81,127.91,127.7,127.91,2311.0,120.0486,120.1425,119.9453,120.1425,2311.0
2023-02-24 13:30:00,127.85,127.85,127.59,127.65,2678.0,120.0862,120.0862,119.842,119.8983,2678.0
2023-02-24 13:35:00,127.71,127.75,127.66,127.66,1356.0,119.9547,119.9923,119.9077,119.9077,1356.0
2023-02-24 13:40:00,127.71,127.74,127.59,127.64,1732.0,119.9547,119.9829,119.842,119.8889,1732.0
2023-02-24 13:45:00,127.68,127.71,127.53,127.6,1475.0,119.9265,119.9547,119.7856,119.8514,1475.0
2023-02-24 13:50:00,127.64,127.7,127.59,127.67,1900.0,119.8889,119.9453,119.842,119.9171,1900.0
2023-02-24 13:55:00,127.71,127.98,127.63,127.92,12486.0,119.9547,120.2083,119.8795,120.1519,12486.0
2023-02-24 14:00:00,127.96,128.31,127.96,128.24,2913.0,120.1895,120.5182,120.1895,120.4525,2913.0
2023-02-24 14:05:00,128.33,128.45,128.26,128.34,4208.0,120.537,120.6497,120.4713,120.5464,4208.0
2023-02-24 14:10:00,128.31,128.31,128.04,128.22,4814.0,120.5182,120.5182,120.2646,120.4337,4814.0
2023-02-24 14:15:00,128.3,128.45,128.22,128.22,1459.0,120.5089,120.6497,120.4337,120.4337,1459.0
2023-02-24 14:20:00,128.14,128.15,127.97,128.07,2746.0,120.3586,120.368,120.1989,120.2928,2746.0
2023-02-24 14:25:00,128.09,128.09,127.88,127.88,2600.0,120.3116,120.3116,120.1144,120.1144,2600.0
2023-02-24 14:30:00,127.91,128.16,127.82,128.12,4551.0,120.1425,120.3774,120.058,120.3398,4551.0
2023-02-24 14:35:00,128.09,128.23,128.08,128.19,1954.0,120.3116,120.4431,120.3022,120.4055,1954.0
2023-02-24 14:40:00,128.12,128.13,127.98,128.08,3195.0,120.3398,120.3492,120.2083,120.3022,3195.0
2023-02-24 14:45:00,128.12,128.51,128.11,128.5,3657.0,120.3398,120.7061,120.3304,120.6967,3657.0
2023-02-24 14:50:00,128.54,128.56,128.43,128.43,4243.0,120.7343,120.7531,120.631,120.631,4243.0
2023-02-24 14:55:00,128.44,128.74,128.42,128.72,2668.0,120.6404,120.9221,120.6216,120.9033,2668.0
2023-02-24 15:00:00,128.72,128.83,128.56,128.56,6089.0,120.9033,121.0067,120.7531,120.7531,6089.0
2023-02-24 15:05:00,128.58,128.94,128.58,128.89,3252.0,120.7719,121.11,120.7719,121.063,3252.0
2023-02-24 15:10:00,128.86,128.86,128.56,128.65,5547.0,121.0348,121.0348,120.7531,120.8376,5547.0
2023-02-24 15:15:00,128.66,128.7,128.52,128.63,3101.0,120.847,120.8846,120.7155,120.8188,3101.0
2023-02-24 15:20:00,128.63,128.72,128.57,128.61,2951.0,120.8188,120.9033,120.7625,120.8,2951.0
2023-02-24 15:25:00,128.54,128.66,128.39,128.39,4792.0,120.7343,120.847,120.5934,120.5934,4792.0
2023-02-24 15:30:00,128.44,128.48,128.23,128.3,5931.0,120.6404,120.6779,120.4431,120.5089,5931.0
2023-02-24 15:35:00,128.3,128.37,128.24,128.34,5372.0,120.5089,120.5746,120.4525,120.5464,5372.0
2023-02-24 15:40:00,128.29,128.29,128.08,128.17,13126.0,120.4995,120.4995,120.3022,120.3867,13126.0
2023-02-24 15:45:00,128.16,128.24,128.08,128.22,12552.0,120.3774,120.4525,120.3022,120.4337,12552.0
2023-02-24 15:50:00,128.27,128.27,128.03,128.25,19571.0,120.4807,120.4807,120.2553,120.4619,19571.0
2023-02-24 15:55:00,128.26,128.44,128.15,128.22,40013.0,120.4713,120.6404,120.368,120.4337,40013.0
2023-02-27 09:30:00,129.59,130.15,129.28,129.91,10451.0,121.7205,122.2465,121.4293,122.0211,10451.0
2023-02-27 09:35:00,130.08,130.28,129.85,130.12,1744.0,122.1808,122.3686,121.9647,122.2183,1744.0
2023-02-27 09:40:00,130.06,130.39,129.9,129.9,8100.0,122.162,122.4719,122.0117,122.0117,8100.0
2023-02-27 09:45:00,129.95,130.3,129.73,129.92,10025.0,122.0587,122.3874,121.852,122.0305,10025.0
2023-02-27 09:50:00,129.82,129.92,129.5,129.82,5285.0,121.9366,122.0305,121.636,121.9366,5285.0
2023-02-27 09:55:00,129.82,130.66,129.77,130.65,11508.0,121.9366,122.7255,121.8896,122.7161,11508.0
2023-02-27 10:00:00,130.43,130.59,130.39,130.59,2743.0,122.5095,122.6598,122.4719,122.6598,2743.0
2023-02-27 10:05:00,130.65,130.86,130.49,130.56,6099.0,122.7161,122.9134,122.5659,122.6316,6099.0
2023-02-27 10:10:00,130.44,131.04,130.43,131.04,4121.0,122.5189,123.0825,122.5095,123.0825,4121.0
2023-02-27 10:15:00,131.0,131.13,130.78,131.13,6465.0,123.0449,123.167,122.8383,123.167,6465.0
2023-02-27 10:20:00,131.11,131.35,131.11,131.34,10928.0,123.1482,123.3736,123.1482,123.3642,10928.0
2023-02-27 10:25:00,131.41,131.53,131.18,131.53,11695.0,123.43,123.5427,123.214,123.5427,11695.0
2023-02-27 10:30:00,131.49,131.49,131.34,131.4,7127.0,123.5051,123.5051,123.3642,123.4206,7127.0
2023-02-27 10:35:00,131.42,131.43,131.13,131.25,10056.0,123.4394,123.4488,123.167,123.2797,10056.0
2023-02-27 10:40:00,131.25,131.26,131.0,131.1,15369.0,123.2797,123.2891,123.0449,123.1388,15369.0
2023-02-27 10:45:00,131.1,131.1,130.71,130.94,6158.0,123.1388,123.1388,122.7725,122.9885,6158.0
2023-02-27 10:50:00,130.95,130.95,130.53,130.55,15823.0,122.9979,122.9979,122.6034,122.6222,15823.0
2023-02-27 10:55:00,130.49,130.49,130.15,130.22,9511.0,122.5659,122.5659,122.2465,122.3123,9511.0
2023-02-27 11:00:00,130.33,130.49,130.18,130.48,5467.0,122.4156,122.5659,122.2747,122.5565,5467.0
2023-02-27 11:05:00,130.45,130.61,130.35,130.36,5744.0,122.5283,122.6786,122.4344,122.4438,5744.0
2023-02-27 11:10:00,130.38,130.38,130.16,130.3,7303.0,122.4625,122.4625,122.2559,122.3874,7303.0
2023-02-27 11:15:00,130.24,130.34,130.17,130.19,4906.0,122.331,122.425,122.2653,122.2841,4906.0
2023-02-27 11:20:00,130.19,130.23,130.0,130.12,7179.0,122.2841,122.3217,122.1056,122.2183,7179.0
2023-02-27 11:25:00,130.22,130.41,130.21,130.24,2500.0,122.3123,122.4907,122.3029,122.331,2500.0
2023-02-27 11:30:00,130.13,130.16,129.91,129.97,3877.0,122.2277,122.2559,122.0211,122.0774,3877.0
2023-02-27 11:35:00,129.96,130.17,129.91,130.0,3525.0,122.068,122.2653,122.0211,122.1056,3525.0
2023-02-27 11:40:00,130.0,130.03,129.86,130.03,3684.0,122.1056,122.1338,121.9741,122.1338,3684.0
2023-02-27 11:45:00,130.03,130.23,129.99,130.09,2241.0,122.1338,122.3217,122.0962,122.1902,2241.0
2023-02-27 11:50:00,130.17,130.24,130.17,130.22,2471.0,122.2653,122.331,122.2653,122.3123,2471.0
2023-02-27 11:55:00,130.16,130.29,130.14,130.26,4920.0,122.2559,122.378,122.2371,122.3498,4920.0
2023-02-27 12:00:00,130.28,130.32,130.16,130.22,4333.0,122.3686,122.4062,122.2559,122.3123,4333.0
2023-02-27 12:05:00,130.23,130.23,130.01,130.1,2264.0,122.3217,122.3217,122.115,122.1995,2264.0
2023-02-27 12:10:00,130.17,130.17,130.03,130.17,4993.0,122.2653,122.2653,122.1338,122.2653,4993.0
2023-02-27 12:15:00,130.18,130.22,130.11,130.13,2422.0,122.2747,122.3123,122.2089,122.2277,2422.0
2023-02-27 12:20:00,130.09,130.11,129.94,129.98,4834.0,122.1902,122.2089,122.0493,122.0868,4834.0
2023-02-27 12:25:00,129.99,130.09,129.94,129.99,5223.0,122.0962,122.1902,122.0493,122.0962,5223.0
2023-02-27 12:30:00,130.04,130.13,130.04,130.11,4200.0,122.1432,122.2277,122.1432,122.2089,4200.0
2023-02-27 12:35:00,130.1,130.34,130.1,130.3,4149.0,122.1995,122.425,122.1995,122.3874,4149.0
2023-02-27 12:40:00,130.25,130.3,130.23,130.26,2756.0,122.3404,122.3874,122.3217,122.3498,2756.0
2023-02-27 12:45:00,130.27,130.35,130.2,130.34,5008.0,122.3592,122.4344,122.2935,122.425,5008.0
2023-02-27 12:50:00,130.34,130.39,129.99,130.19,11677.0,122.425,122.4719,122.0962,122.2841,11677.0
2023-02-27 12:55:00,130.31,130.4,130.25,130.31,3000.0,122.3968,122.4813,122.3404,122.3968,3000.0
2023-02-27 13:00:00,130.24,130.27,130.14,130.25,3211.0,122.331,122.3592,122.2371,122.3404,3211.0
2023-02-27 13:05:00,130.27,130.4,130.22,130.39,2320.0,122.3592,122.4813,122.3123,122.4719,2320.0
2023-02-27 13:10:00,130.39,130.6,130.38,130.6,5321.0,122.4719,122.6692,122.4625,122.6692,5321.0
2023-02-27 13:15:00,130.56,130.65,130.34,130.44,7928.0,122.6316,122.7161,122.425,122.5189,7928.0
2023-02-27 13:20:00,130.38,130.4,130.16,130.38,5398.0,122.4625,122.4813,122.2559,122.4625,5398.0
2023-02-27 13:25:00,130.39,130.39,130.25,130.27,2453.0,122.4719,122.4719,122.3404,122.3592,2453.0
2023-02-27 13:30:00,130.29,130.37,130.24,130.25,7976.0,122.378,122.4532,122.331,122.3404,7976.0
2023-02-27 13:35:00,130.27,130.33,130.1,130.18,8247.0,122.3592,122.4156,122.1995,122.2747,8247.0
2023-02-27 13:40:00,130.18,130.24,130.04,130.11,4894.0,122.2747,122.331,122.1432,122.2089,4894.0
2023-02-27 13:45:00,130.06,130.07,129.88,129.88,6963.0,122.162,122.1714,121.9929,121.9929,6963.0
2023-02-27 13:50:00,129.88,130.02,129.75,129.77,10438.0,121.9929,122.1244,121.8708,121.8896,10438.0
2023-02-27 13:55:00,129.76,130.11,129.75,130.06,6777.0,121.8802,122.2089,121.8708,122.162,6777.0
2023-02-27 14:00:00,130.03,130.27,129.99,130.27,10164.0,122.1338,122.3592,122.0962,122.3592,10164.0
2023-02-27 14:05:00,130.25,130.41,130.17,130.25,7559.0,122.3404,122.4907,122.2653,122.3404,7559.0
2023-02-27 14:10:00,130.28,130.29,130.11,130.18,7214.0,122.3686,122.378,122.2089,122.2747,7214.0
2023-02-27 14:15:00,130.24,130.25,130.09,130.13,7967.0,122.331,122.3404,122.1902,122.2277,7967.0
2023-02-27 14:20:00,130.13,130.2,129.98,130.05,8036.0,122.2277,122.2935,122.0868,122.1526,8036.0
2023-02-27 14:25:00,130.0,130.03,129.92,130.0,10689.0,122.1056,122.1338,122.0305,122.1056,10689.0
2023-02-27 14:30:00,130.04,130.47,130.04,130.29,6398.0,122.1432,122.5471,122.1432,122.378,6398.0
2023-02-27 14:35:00,130.33,130.33,130.1,130.1,3561.0,122.4156,122.4156,122.1995,122.1995,3561.0
2023-02-27 14:40:00,130.15,130.23,130.0,130.14,5047.0,122.2465,122.3217,122.1056,122.2371,5047.0
2023-02-27 14:45:00,130.14,130.21,129.97,130.05,6608.0,122.2371,122.3029,122.0774,122.1526,6608.0
2023-02-27 14:50:00,130.03,130.08,130.01,130.04,4453.0,122.1338,122.1808,122.115,122.1432,4453.0
2023-02-27 14:55:00,130.02,130.13,129.93,130.03,7315.0,122.1244,122.2277,122.0399,122.1338,7315.0
2023-02-27 15:00:00,130.03,130.17,129.98,130.08,8770.0,122.1338,122.2653,122.0868,122.1808,8770.0
2023-02-27 15:05:00,130.07,130.07,129.82,129.85,6910.0,122.1714,122.1714,121.9366,121.9647,6910.0
2023-02-27 15:10:00,129.83,129.92,129.75,129.9,16398.0,121.9459,122.0305,121.8708,122.0117,16398.0
2023-02-27 15:15:00,129.83,129.86,129.68,129.74,7988.0,121.9459,121.9741,121.8051,121.8614,7988.0
2023-02-27 15:20:00,129.78,129.81,129.52,129.53,8283.0,121.899,121.9272,121.6548,121.6642,8283.0
2023-02-27 15:25:00,129.55,129.6,129.33,129.48,8943.0,121.6829,121.7299,121.4763,121.6172,8943.0
2023-02-27 15:30:00,129.48,129.48,129.11,129.32,16161.0,121.6172,121.6172,121.2697,121.4669,16161.0
2023-02-27 15:35:00,129.33,129.57,129.32,129.5,15066.0,121.4763,121.7017,121.4669,121.636,15066.0
2023-02-27 15:40:00,129.53,129.72,129.47,129.47,19622.0,121.6642,121.8426,121.6078,121.6078,19622.0
2023-02-27 15:45:00,129.49,129.87,129.49,129.62,22844.0,121.6266,121.9835,121.6266,121.7487,22844.0
2023-02-27 15:50:00,129.54,129.69,129.51,129.61,38055.0,121.6736,121.8144,121.6454,121.7393,38055.0
2023-02-27 15:55:00,129.6,129.84,129.58,129.82,59597.0,121.7299,121.9553,121.7111,121.9366,59597.0
2023-02-28 09:30:00,126.54,128.2,126.43,127.41,37406.0,118.8557,120.4149,118.7524,119.6729,37406.0
2023-02-28 09:35:00,127.33,127.9,127.24,127.49,34605.0,119.5978,120.1331,119.5132,119.748,34605.0
2023-02-28 09:40:00,127.65,127.85,127.16,127.75,5781.0,119.8983,120.0862,119.4381,119.9923,5781.0
2023-02-28 09:45:00,127.78,128.37,127.61,128.37,22390.0,120.0204,120.5746,119.8608,120.5746,22390.0
2023-02-28 09:50:00,128.31,128.84,128.1,128.84,8678.0,120.5182,121.0161,120.321,121.0161,8678.0
2023-02-28 09:55:00,128.84,129.71,128.82,129.05,14956.0,121.0161,121.8332,120.9973,121.2133,14956.0
2023-02-28 10:00:00,129.19,129.49,128.51,129.16,10684.0,121.3448,121.6266,120.7061,121.3166,10684.0
2023-02-28 10:05:00,129.18,129.7,129.17,129.69,7353.0,121.3354,121.8238,121.326,121.8144,7353.0
2023-02-28 10:10:00,129.57,130.07,129.57,129.62,17925.0,121.7017,122.1714,121.7017,121.7487,17925.0
2023-02-28 10:15:00,129.76,130.15,129.56,130.15,14406.0,121.8802,122.2465,121.6923,122.2465,14406.0
2023-02-28 10:20:00,130.22,130.37,130.1,130.18,3146.0,122.3123,122.4532,122.1995,122.2747,3146.0
2023-02-28 10:25:00,130.04,130.18,129.95,130.0,4546.0,122.1432,122.2747,122.0587,122.1056,4546.0
2023-02-28 10:30:00,130.09,130.21,130.01,130.16,3616.0,122.1902,122.3029,122.115,122.2559,3616.0
2023-02-28 10:35:00,130.1,130.19,129.75,130.11,6979.0,122.1995,122.2841,121.8708,122.2089,6979.0
2023-02-28 10:40:00,130.12,130.17,129.71,129.85,4797.0,122.2183,122.2653,121.8332,121.9647,4797.0
2023-02-28 10:45:00,129.9,130.16,129.9,130.16,4401.0,122.0117,122.2559,122.0117,122.2559,4401.0
2023-02-28 10:50:00,130.07,130.26,129.85,130.21,6045.0,122.1714,122.3498,121.9647,122.3029,6045.0
2023-02-28 10:55:00,130.17,130.48,129.97,130.45,6426.0,122.2653,122.5565,122.0774,122.5283,6426.0
2023-02-28 11:00:00,130.5,130.76,130.5,130.62,9983.0,122.5753,122.8195,122.5753,122.688,9983.0
2023-02-28 11:05:00,130.62,130.66,130.54,130.65,6489.0,122.688,122.7255,122.6128,122.7161,6489.0
2023-02-28 11:10:00,130.68,130.89,130.64,130.83,4836.0,122.7443,122.9416,122.7068,122.8852,4836.0
2023-02-28 11:15:00,130.81,130.98,130.67,130.98,5564.0,122.8664,123.0261,122.7349,123.0261,5564.0
2023-02-28 11:20:00,130.95,131.13,130.77,131.02,7573.0,122.9979,123.167,122.8289,123.0637,7573.0
2023-02-28 11:25:00,130.95,131.02,130.89,130.89,2918.0,122.9979,123.0637,122.9416,122.9416,2918.0
2023-02-28 11:30:00,130.91,131.04,130.82,130.82,5205.0,122.9604,123.0825,122.8758,122.8758,5205.0
2023-02-28 11:35:00,130.81,130.81,130.7,130.8,2249.0,122.8664,122.8664,122.7631,122.857,2249.0
2023-02-28 11:40:00,130.7,130.87,130.7,130.71,2020.0,122.7631,122.9228,122.7631,122.7725,2020.0
2023-02-28 11:45:00,130.61,130.62,130.27,130.62,5540.0,122.6786,122.688,122.3592,122.688,5540.0
2023-02-28 11:50:00,130.52,130.7,130.25,130.32,3134.0,122.594,122.7631,122.3404,122.4062,3134.0
2023-02-28 11:55:00,130.32,130.37,130.16,130.37,2182.0,122.4062,122.4532,122.2559,122.4532,2182.0
2023-02-28 12:00:00,130.42,130.62,130.34,130.35,2835.0,122.5001,122.688,122.425,122.4344,2835.0
2023-02-28 12:05:00,130.35,130.38,129.96,129.96,6804.0,122.4344,122.4625,122.068,122.068,6804.0
2023-02-28 12:10:00,129.98,130.03,129.82,129.82,6168.0,122.0868,122.1338,121.9366,121.9366,6168.0
2023-02-28 12:15:00,129.89,129.89,129.74,129.88,2924.0,122.0023,122.0023,121.8614,121.9929,2924.0
2023-02-28 12:20:00,129.85,129.93,129.68,129.73,7391.0,121.9647,122.0399,121.8051,121.852,7391.0
2023-02-28 12:25:00,129.74,129.89,129.61,129.89,6518.0,121.8614,122.0023,121.7393,122.0023,6518.0
2023-02-28 12:30:00,129.88,130.25,129.86,130.08,3558.0,121.9929,122.3404,121.9741,122.1808,3558.0
2023-02-28 12:35:00,130.11,130.12,129.79,129.91,3878.0,122.2089,122.2183,121.9084,122.0211,3878.0
2023-02-28 12:40:00,129.84,129.84,129.51,129.56,3946.0,121.9553,121.9553,121.6454,121.6923,3946.0
2023-02-28 12:45:00,129.59,129.82,129.56,129.82,4200.0,121.7205,121.9366,121.6923,121.9366,4200.0
2023-02-28 12:50:00,129.86,129.93,129.86,129.92,2052.0,121.9741,122.0399,121.9741,122.0305,2052.0
2023-02-28 12:55:00,129.91,130.33,129.88,130.22,7830.0,122.0211,122.4156,121.9929,122.3123,7830.0
2023-02-28 13:00:00,130.15,130.26,130.12,130.26,8685.0,122.2465,122.3498,122.2183,122.3498,8685.0
2023-02-28 13:05:00,130.3,130.34,130.11,130.14,9550.0,122.3874,122.425,122.2089,122.2371,9550.0
2023-02-28 13:10:00,130.17,130.32,130.0,130.01,12094.0,122.2653,122.4062,122.1056,122.115,12094.0
2023-02-28 13:15:00,130.06,130.18,130.01,130.15,5279.0,122.162,122.2747,122.115,122.2465,5279.0
2023-02-28 13:20:00,130.23,130.37,130.15,130.16,4615.0,122.3217,122.4532,122.2465,122.2559,4615.0
2023-02-28 13:25:00,130.19,130.44,130.19,130.44,2203.0,122.2841,122.5189,122.2841,122.5189,2203.0
2023-02-28 13:30:00,130.45,130.45,130.11,130.14,2354.0,122.5283,122.5283,122.2089,122.2371,2354.0
2023-02-28 13:35:00,130.19,130.26,130.09,130.15,2262.0,122.2841,122.3498,122.1902,122.2465,2262.0
2023-02-28 13:40:00,130.17,130.22,130.03,130.04,1780.0,122.2653,122.3123,122.1338,122.1432,1780.0
2023-02-28 13:45:00,130.03,130.12,129.94,130.09,2600.0,122.1338,122.2183,122.0493,122.1902,2600.0
2023-02-28 13:50:00,129.96,129.96,129.61,129.77,4177.0,122.068,122.068,121.7393,121.8896,4177.0
2023-02-28 13:55:00,129.8,129.89,129.61,129.72,3792.0,121.9178,122.0023,121.7393,121.8426,3792.0
2023-02-28 14:00:00,129.76,129.78,129.58,129.58,4126.0,121.8802,121.899,121.7111,121.7111,4126.0
2023-02-28 14:05:00,129.58,129.6,129.43,129.6,5815.0,121.7111,121.7299,121.5702,121.7299,5815.0
2023-02-28 14:10:00,129.55,129.56,129.31,129.39,5884.0,121.6829,121.6923,121.4575,121.5327,5884.0
2023-02-28 14:15:00,129.36,129.41,129.2,129.41,6240.0,121.5045,121.5514,121.3542,121.5514,6240.0
2023-02-28 14:20:00,129.39,129.39,129.11,129.15,4314.0,121.5327,121.5327,121.2697,121.3072,4314.0
2023-02-28 14:25:00,129.1,129.14,128.96,129.01,4215.0,121.2603,121.2978,121.1288,121.1757,4215.0
2023-02-28 14:30:00,128.94,129.08,128.81,128.99,5264.0,121.11,121.2415,120.9879,121.157,5264.0
2023-02-28 14:35:00,128.95,129.14,128.94,129.14,2201.0,121.1194,121.2978,121.11,121.2978,2201.0
2023-02-28 14:40:00,129.12,129.17,129.01,129.11,4608.0,121.2791,121.326,121.1757,121.2697,4608.0
2023-02-28 14:45:00,129.06,129.14,128.96,128.97,2756.0,121.2227,121.2978,121.1288,121.1382,2756.0
2023-02-28 14:50:00,129.0,129.03,128.91,128.94,4759.0,121.1663,121.1945,121.0818,121.11,4759.0
2023-02-28 14:55:00,128.94,129.0,128.87,128.92,5325.0,121.11,121.1663,121.0442,121.0912,5325.0
2023-02-28 15:00:00,128.86,128.86,128.52,128.63,4108.0,121.0348,121.0348,120.7155,120.8188,4108.0
2023-02-28 15:05:00,128.62,128.91,128.59,128.88,7160.0,120.8094,121.0818,120.7812,121.0536,7160.0
2023-02-28 15:10:00,128.88,129.02,128.84,128.88,3514.0,121.0536,121.1851,121.0161,121.0536,3514.0
2023-02-28 15:15:00,128.85,128.93,128.74,128.75,6216.0,121.0255,121.1006,120.9221,120.9315,6216.0
2023-02-28 15:20:00,128.64,128.82,128.61,128.76,5736.0,120.8282,120.9973,120.8,120.9409,5736.0
2023-02-28 15:25:00,128.77,128.93,128.7,128.81,8569.0,120.9503,121.1006,120.8846,120.9879,8569.0
2023-02-28 15:30:00,128.83,128.94,128.63,128.71,12983.0,121.0067,121.11,120.8188,120.894,12983.0
2023-02-28 15:35:00,128.7,128.83,128.56,128.81,13344.0,120.8846,121.0067,120.7531,120.9879,13344.0
2023-02-28 15:40:00,128.81,129.07,128.77,129.04,13198.0,120.9879,121.2321,120.9503,121.2039,13198.0
2023-02-28 15:45:00,129.03,129.11,128.92,129.05,19020.0,121.1945,121.2697,121.0912,121.2133,19020.0
2023-02-28 15:50:00,129.08,129.31,128.97,128.97,38993.0,121.2415,121.4575,121.1382,121.1382,38993.0
2023-02-28 15:55:00,128.95,128.97,128.57,128.64,76092.0,121.1194,121.1382,120.7625,120.8282,76092.0
2023-03-01 09:30:00,127.24,127.81,127.02,127.81,13777.0,119.5132,120.0486,119.3066,120.0486,13777.0
2023-03-01 09:35:00,127.96,127.96,127.32,127.53,2867.0,120.1895,120.1895,119.5884,119.7856,2867.0
2023-03-01 09:40:00,128.28,128.54,128.09,128.38,1852.0,120.4901,120.7343,120.3116,120.584,1852.0
2023-03-01 09:45:00,128.24,128.26,127.93,128.06,2525.0,120.4525,120.4713,120.1613,120.2834,2525.0
2023-03-01 09:50:00,128.14,128.19,127.92,128.04,4496.0,120.3586,120.4055,120.1519,120.2646,4496.0
2023-03-01 09:55:00,127.97,128.06,127.8,127.81,1783.0,120.1989,120.2834,120.0392,120.0486,1783.0
2023-03-01 10:00:00,127.73,128.27,127.72,128.16,5906.0,119.9735,120.4807,119.9641,120.3774,5906.0
2023-03-01 10:05:00,128.11,128.18,127.79,128.04,4237.0,120.3304,120.3961,120.0298,120.2646,4237.0
2023-03-01 10:10:00,127.91,127.91,127.59,127.74,3139.0,120.1425,120.1425,119.842,119.9829,3139.0
2023-03-01 10:15:00,127.71,128.0,127.7,128.0,802.0,119.9547,120.2271,119.9453,120.2271,802.0
2023-03-01 10:20:00,128.0,128.2,127.86,128.06,6281.0,120.2271,120.4149,120.0956,120.2834,6281.0
2023-03-01 10:25:00,128.33,128.45,128.26,128.41,1301.0,120.537,120.6497,120.4713,120.6122,1301.0
2023-03-01 10:30:00,128.35,128.36,128.14,128.16,1219.0,120.5558,120.5652,120.3586,120.3774,1219.0
2023-03-01 10:35:00,128.19,128.66,128.18,128.49,6016.0,120.4055,120.847,120.3961,120.6873,6016.0
2023-03-01 10:40:00,128.51,128.71,128.51,128.55,855.0,120.7061,120.894,120.7061,120.7437,855.0
2023-03-01 10:45:00,128.63,128.85,128.63,128.79,1306.0,120.8188,121.0255,120.8188,120.9691,1306.0
2023-03-01 10:50:00,128.78,128.78,128.53,128.64,2429.0,120.9597,120.9597,120.7249,120.8282,2429.0
2023-03-01 10:55:00,128.74,129.05,128.52,128.93,16624.0,120.9221,121.2133,120.7155,121.1006,16624.0
2023-03-01 11:00:00,128.92,128.93,128.27,128.27,7082.0,121.0912,121.1006,120.4807,120.4807,7082.0
2023-03-01 11:05:00,128.2,128.2,127.67,127.8,2466.0,120.4149,120.4149,119.9171,120.0392,2466.0
2023-03-01 11:10:00,127.64,127.75,127.39,127.39,2308.0,119.8889,119.9923,119.6541,119.6541,2308.0
2023-03-01 11:15:00,127.3,127.39,127.13,127.13,8505.0,119.5696,119.6541,119.4099,119.4099,8505.0
2023-03-01 11:20:00,127.22,127.58,127.22,127.57,2496.0,119.4944,119.8326,119.4944,119.8232,2496.0
2023-03-01 11:25:00,127.66,127.7,127.34,127.63,4698.0,119.9077,119.9453,119.6072,119.8795,4698.0
2023-03-01 11:30:00,127.67,127.89,127.66,127.82,4889.0,119.9171,120.1238,119.9077,120.058,4889.0
2023-03-01 11:35:00,127.96,128.01,127.8,128.01,3055.0,120.1895,120.2365,120.0392,120.2365,3055.0
2023-03-01 11:40:00,128.01,128.17,128.01,128.13,1602.0,120.2365,120.3867,120.2365,120.3492,1602.0
2023-03-01 11:45:00,128.17,128.45,128.16,128.31,2791.0,120.3867,120.6497,120.3774,120.5182,2791.0
2023-03-01 11:50:00,128.23,128.42,128.23,128.29,2707.0,120.4431,120.6216,120.4431,120.4995,2707.0
2023-03-01 11:55:00,128.29,128.31,128.17,128.19,2458.0,120.4995,120.5182,120.3867,120.4055,2458.0
2023-03-01 12:00:00,128.19,128.32,128.17,128.31,3900.0,120.4055,120.5276,120.3867,120.5182,3900.0
2023-03-01 12:05:00,128.28,128.6,128.24,128.6,2969.0,120.4901,120.7906,120.4525,120.7906,2969.0
2023-03-01 12:10:00,128.62,128.63,128.27,128.28,5572.0,120.8094,120.8188,120.4807,120.4901,5572.0
2023-03-01 12:15:00,128.33,128.57,128.32,128.57,2895.0,120.537,120.7625,120.5276,120.7625,2895.0
2023-03-01 12:20:00,128.64,128.64,128.48,128.49,2800.0,120.8282,120.8282,120.6779,120.6873,2800.0
2023-03-01 12:25:00,128.5,128.59,128.49,128.49,1380.0,120.6967,120.7812,120.6873,120.6873,1380.0
2023-03-01 12:30:00,128.5,128.51,128.39,128.4,700.0,120.6967,120.7061,120.5934,120.6028,700.0
2023-03-01 12:35:00,128.4,128.64,128.38,128.55,2928.0,120.6028,120.8282,120.584,120.7437,2928.0
2023-03-01 12:40:00,128.57,128.61,128.49,128.58,900.0,120.7625,120.8,120.6873,120.7719,900.0
2023-03-01 12:45:00,128.59,128.64,128.5,128.52,700.0,120.7812,120.8282,120.6967,120.7155,700.0
2023-03-01 12:50:00,128.52,128.71,128.45,128.63,2400.0,120.7155,120.894,120.6497,120.8188,2400.0
2023-03-01 12:55:00,128.59,128.6,128.52,128.56,1211.0,120.7812,120.7906,120.7155,120.7531,1211.0
2023-03-01 13:00:00,128.54,128.54,128.34,128.39,2405.0,120.7343,120.7343,120.5464,120.5934,2405.0
2023-03-01 13:05:00,128.33,128.42,128.28,128.36,4900.0,120.537,120.6216,120.4901,120.5652,4900.0
2023-03-01 13:10:00,128.38,128.49,128.38,128.49,400.0,120.584,120.6873,120.584,120.6873,400.0
2023-03-01 13:15:00,128.44,128.47,128.24,128.24,2700.0,120.6404,120.6685,120.4525,120.4525,2700.0
2023-03-01 13:20:00,128.21,128.21,127.96,127.96,2107.0,120.4243,120.4243,120.1895,120.1895,2107.0
2023-03-01 13:25:00,127.99,128.03,127.89,128.02,4093.0,120.2177,120.2553,120.1238,120.2459,4093.0
2023-03-01 13:30:00,127.98,128.1,127.91,128.1,2948.0,120.2083,120.321,120.1425,120.321,2948.0
2023-03-01 13:35:00,128.09,128.12,127.85,127.92,6066.0,120.3116,120.3398,120.0862,120.1519,6066.0
2023-03-01 13:40:00,127.93,128.03,127.92,128.02,4800.0,120.1613,120.2553,120.1519,120.2459,4800.0
2023-03-01 13:45:00,127.96,127.99,127.81,127.93,2037.0,120.1895,120.2177,120.0486,120.1613,2037.0
2023-03-01 13:50:00,127.86,127.99,127.86,127.94,2457.0,120.0956,120.2177,120.0956,120.1707,2457.0
2023-03-01 13:55:00,127.93,128.09,127.93,128.09,2765.0,120.1613,120.3116,120.1613,120.3116,2765.0
2023-03-01 14:00:00,128.09,128.16,128.02,128.15,4564.0,120.3116,120.3774,120.2459,120.368,4564.0
2023-03-01 14:05:00,128.13,128.16,128.0,128.13,6531.0,120.3492,120.3774,120.2271,120.3492,6531.0
2023-03-01 14:10:00,128.13,128.35,128.06,128.25,3479.0,120.3492,120.5558,120.2834,120.4619,3479.0
2023-03-01 14:15:00,128.23,128.28,128.16,128.21,884.0,120.4431,120.4901,120.3774,120.4243,884.0
2023-03-01 14:20:00,128.22,128.22,127.96,128.07,2670.0,120.4337,120.4337,120.1895,120.2928,2670.0
2023-03-01 14:25:00,128.02,128.05,127.89,127.89,3360.0,120.2459,120.274,120.1238,120.1238,3360.0
2023-03-01 14:30:00,127.87,128.03,127.63,128.03,7170.0,120.105,120.2553,119.8795,120.2553,7170.0
2023-03-01 14:35:00,128.04,128.13,128.0,128.09,5060.0,120.2646,120.3492,120.2271,120.3116,5060.0
2023-03-01 14:40:00,128.08,128.14,127.91,127.99,3275.0,120.3022,120.3586,120.1425,120.2177,3275.0
2023-03-01 14:45:00,128.08,128.08,127.84,127.84,3486.0,120.3022,120.3022,120.0768,120.0768,3486.0
2023-03-01 14:50:00,127.89,127.89,127.72,127.78,3068.0,120.1238,120.1238,119.9641,120.0204,3068.0
2023-03-01 14:55:00,127.83,127.86,127.66,127.84,4629.0,120.0674,120.0956,119.9077,120.0768,4629.0
2023-03-01 15:00:00,127.88,127.98,127.85,127.88,1700.0,120.1144,120.2083,120.0862,120.1144,1700.0
2023-03-01 15:05:00,127.93,127.99,127.91,127.99,2600.0,120.1613,120.2177,120.1425,120.2177,2600.0
2023-03-01 15:10:00,128.02,128.03,127.88,127.96,3473.0,120.2459,120.2553,120.1144,120.1895,3473.0
2023-03-01 15:15:00,127.93,128.0,127.88,127.95,2455.0,120.1613,120.2271,120.1144,120.1801,2455.0
2023-03-01 15:20:00,127.96,127.96,127.84,127.92,2636.0,120.1895,120.1895,120.0768,120.1519,2636.0
2023-03-01 15:25:00,127.95,128.19,127.95,128.14,5780.0,120.1801,120.4055,120.1801,120.3586,5780.0
2023-03-01 15:30:00,128.13,128.3,128.07,128.3,8114.0,120.3492,120.5089,120.2928,120.5089,8114.0
2023-03-01 15:35:00,128.28,128.32,128.09,128.22,7168.0,120.4901,120.5276,120.3116,120.4337,7168.0
2023-03-01 15:40:00,128.24,128.49,128.24,128.38,15201.0,120.4525,120.6873,120.4525,120.584,15201.0
2023-03-01 15:45:00,128.42,128.65,128.41,128.57,14264.0,120.6216,120.8376,120.6122,120.7625,14264.0
2023-03-01 15:50:00,128.6,128.7,128.52,128.61,27291.0,120.7906,120.8846,120.7155,120.8,27291.0
2023-03-01 15:55:00,128.66,128.69,128.19,128.69,88236.0,120.847,120.8752,120.4055,120.8752,88236.0
2023-03-02 09:30:00,128.0,128.15,127.25,128.15,7426.0,120.2271,120.368,119.5226,120.368,7426.0
2023-03-02 09:35:00,128.16,128.57,127.91,128.56,5681.0,120.3774,120.7625,120.1425,120.7531,5681.0
2023-03-02 09:40:00,128.44,128.9,128.44,128.81,3700.0,120.6404,121.0724,120.6404,120.9879,3700.0
2023-03-02 09:45:00,128.8,128.97,128.58,128.58,2100.0,120.9785,121.1382,120.7719,120.7719,2100.0
2023-03-02 09:50:00,128.58,129.17,128.5,129.16,7651.0,120.7719,121.326,120.6967,121.3166,7651.0
2023-03-02 09:55:00,129.18,129.5,129.01,129.02,14008.0,121.3354,121.636,121.1757,121.1851,14008.0
2023-03-02 10:00:00,129.1,129.55,129.1,129.35,5567.0,121.2603,121.6829,121.2603,121.4951,5567.0
2023-03-02 10:05:00,129.38,129.38,128.85,128.99,6451.0,121.5233,121.5233,121.0255,121.157,6451.0
2023-03-02 10:10:00,128.95,128.96,128.77,128.89,2605.0,121.1194,121.1288,120.9503,121.063,2605.0
2023-03-02 10:15:00,128.89,128.89,128.5,128.55,6066.0,121.063,121.063,120.6967,120.7437,6066.0
2023-03-02 10:20:00,128.47,128.47,127.65,127.65,4621.0,120.6685,120.6685,119.8983,119.8983,4621.0
2023-03-02 10:25:00,127.64,128.17,127.6,127.89,7774.0,119.8889,120.3867,119.8514,120.1238,7774.0
2023-03-02 10:30:00,127.89,128.37,127.86,128.24,3965.0,120.1238,120.5746,120.0956,120.4525,3965.0
2023-03-02 10:35:00,128.31,128.55,128.0,128.01,9404.0,120.5182,120.7437,120.2271,120.2365,9404.0
2023-03-02 10:40:00,128.02,128.83,128.0,128.83,8242.0,120.2459,121.0067,120.2271,121.0067,8242.0
2023-03-02 10:45:00,128.82,129.01,128.77,128.97,2600.0,120.9973,121.1757,120.9503,121.1382,2600.0
2023-03-02 10:50:00,129.13,129.45,129.08,129.19,4677.0,121.2885,121.589,121.2415,121.3448,4677.0
2023-03-02 10:55:00,129.08,129.15,128.88,129.15,1924.0,121.2415,121.3072,121.0536,121.3072,1924.0
2023-03-02 11:00:00,129.08,129.26,128.92,128.92,5939.0,121.2415,121.4106,121.0912,121.0912,5939.0
2023-03-02 11:05:00,129.07,129.09,128.98,129.09,1200.0,121.2321,121.2509,121.1476,121.2509,1200.0
2023-03-02 11:10:00,129.04,129.04,128.78,128.78,2111.0,121.2039,121.2039,120.9597,120.9597,2111.0
2023-03-02 11:15:00,128.87,128.97,128.69,128.69,1815.0,121.0442,121.1382,120.8752,120.8752,1815.0
2023-03-02 11:20:00,128.63,128.65,128.52,128.57,2495.0,120.8188,120.8376,120.7155,120.7625,2495.0
2023-03-02 11:25:00,128.53,128.55,128.2,128.2,3060.0,120.7249,120.7437,120.4149,120.4149,3060.0
2023-03-02 11:30:00,128.25,128.59,128.24,128.24,4787.0,120.4619,120.7812,120.4525,120.4525,4787.0
2023-03-02 11:35:00,128.24,128.33,128.09,128.33,7977.0,120.4525,120.537,120.3116,120.537,7977.0
2023-03-02 11:40:00,128.25,128.27,128.04,128.21,7772.0,120.4619,120.4807,120.2646,120.4243,7772.0
2023-03-02 11:45:00,128.12,128.24,128.02,128.06,7278.0,120.3398,120.4525,120.2459,120.2834,7278.0
2023-03-02 11:50:00,128.12,128.24,128.05,128.24,6346.0,120.3398,120.4525,120.274,120.4525,6346.0
2023-03-02 11:55:00,128.21,128.37,127.91,128.03,9804.0,120.4243,120.5746,120.1425,120.2553,9804.0
2023-03-02 12:00:00,128.13,128.31,128.13,128.19,2394.0,120.3492,120.5182,120.3492,120.4055,2394.0
2023-03-02 12:05:00,128.16,128.23,128.09,128.16,1001.0,120.3774,120.4431,120.3116,120.3774,1001.0
2023-03-02 12:10:00,128.19,128.29,128.12,128.16,6417.0,120.4055,120.4995,120.3398,120.3774,6417.0
2023-03-02 12:15:00,128.17,128.26,128.09,128.13,8505.0,120.3867,120.4713,120.3116,120.3492,8505.0
2023-03-02 12:20:00,128.14,128.51,128.14,128.51,1800.0,120.3586,120.7061,120.3586,120.7061,1800.0
2023-03-02 12:25:00,128.46,128.55,128.42,128.42,6002.0,120.6591,120.7437,120.6216,120.6216,6002.0
2023-03-02 12:30:00,128.55,128.68,128.55,128.62,5018.0,120.7437,120.8658,120.7437,120.8094,5018.0
2023-03-02 12:35:00,128.63,128.63,128.16,128.16,2038.0,120.8188,120.8188,120.3774,120.3774,2038.0
2023-03-02 12:40:00,128.12,128.16,128.07,128.15,983.0,120.3398,120.3774,120.2928,120.368,983.0
2023-03-02 12:45:00,128.15,128.17,128.0,128.01,2207.0,120.368,120.3867,120.2271,120.2365,2207.0
2023-03-02 12:50:00,128.06,128.1,127.95,128.01,2806.0,120.2834,120.321,120.1801,120.2365,2806.0
2023-03-02 12:55:00,128.0,128.35,127.94,128.35,7873.0,120.2271,120.5558,120.1707,120.5558,7873.0
2023-03-02 13:00:00,128.43,128.45,128.22,128.3,3293.0,120.631,120.6497,120.4337,120.5089,3293.0
2023-03-02 13:05:00,128.28,128.29,127.96,128.03,1299.0,120.4901,120.4995,120.1895,120.2553,1299.0
2023-03-02 13:10:00,127.94,128.19,127.94,128.14,2989.0,120.1707,120.4055,120.1707,120.3586,2989.0
2023-03-02 13:15:00,128.08,128.11,127.99,128.09,1520.0,120.3022,120.3304,120.2177,120.3116,1520.0
2023-03-02 13:20:00,128.12,128.24,128.12,128.17,8249.0,120.3398,120.4525,120.3398,120.3867,8249.0
2023-03-02 13:25:00,128.19,128.34,128.12,128.33,6361.0,120.4055,120.5464,120.3398,120.537,6361.0
2023-03-02 13:30:00,128.25,128.39,128.25,128.39,600.0,120.4619,120.5934,120.4619,120.5934,600.0
2023-03-02 13:35:00,128.34,128.81,128.34,128.47,7250.0,120.5464,120.9879,120.5464,120.6685,7250.0
2023-03-02 13:40:00,128.48,128.64,128.37,128.4,1533.0,120.6779,120.8282,120.5746,120.6028,1533.0
2023-03-02 13:45:00,128.41,128.47,128.23,128.29,2900.0,120.6122,120.6685,120.4431,120.4995,2900.0
2023-03-02 13:50:00,128.19,128.38,128.12,128.3,3824.0,120.4055,120.584,120.3398,120.5089,3824.0
2023-03-02 13:55:00,128.38,128.41,128.23,128.41,12359.0,120.584,120.6122,120.4431,120.6122,12359.0
2023-03-02 14:00:00,128.41,128.62,128.4,128.55,5707.0,120.6122,120.8094,120.6028,120.7437,5707.0
2023-03-02 14:05:00,128.56,128.59,128.45,128.5,4486.0,120.7531,120.7812,120.6497,120.6967,4486.0
2023-03-02 14:10:00,128.48,128.54,128.33,128.33,3076.0,120.6779,120.7343,120.537,120.537,3076.0
2023-03-02 14:15:00,128.37,128.48,128.33,128.47,1934.0,120.5746,120.6779,120.537,120.6685,1934.0
2023-03-02 14:20:00,128.49,128.49,128.4,128.46,3693.0,120.6873,120.6873,120.6028,120.6591,3693.0
2023-03-02 14:25:00,128.52,128.78,128.46,128.77,2607.0,120.7155,120.9597,120.6591,120.9503,2607.0
2023-03-02 14:30:00,128.8,128.89,128.67,128.7,3809.0,120.9785,121.063,120.8564,120.8846,3809.0
2023-03-02 14:35:00,128.65,128.79,128.54,128.79,4397.0,120.8376,120.9691,120.7343,120.9691,4397.0
2023-03-02 14:40:00,128.83,128.85,128.75,128.85,4124.0,121.0067,121.0255,120.9315,121.0255,4124.0
2023-03-02 14:45:00,128.84,128.97,128.77,128.94,2875.0,121.0161,121.1382,120.9503,121.11,2875.0
2023-03-02 14:50:00,128.94,128.97,128.79,128.83,3741.0,121.11,121.1382,120.9691,121.0067,3741.0
2023-03-02 14:55:00,128.81,128.92,128.8,128.84,5761.0,120.9879,121.0912,120.9785,121.0161,5761.0
2023-03-02 15:00:00,128.84,129.0,128.77,128.84,4630.0,121.0161,121.1663,120.9503,121.0161,4630.0
2023-03-02 15:05:00,128.85,128.88,128.75,128.77,6273.0,121.0255,121.0536,120.9315,120.9503,6273.0
2023-03-02 15:10:00,128.79,128.9,128.79,128.87,2858.0,120.9691,121.0724,120.9691,121.0442,2858.0
2023-03-02 15:15:00,128.91,129.02,128.77,128.77,4629.0,121.0818,121.1851,120.9503,120.9503,4629.0
2023-03-02 15:20:00,128.79,128.95,128.79,128.84,3042.0,120.9691,121.1194,120.9691,121.0161,3042.0
2023-03-02 15:25:00,128.89,129.06,128.81,129.03,3200.0,121.063,121.2227,120.9879,121.1945,3200.0
2023-03-02 15:30:00,129.01,129.34,129.01,129.3,6003.0,121.1757,121.4857,121.1757,121.4481,6003.0
2023-03-02 15:35:00,129.33,129.63,129.32,129.53,10326.0,121.4763,121.7581,121.4669,121.6642,10326.0
2023-03-02 15:40:00,129.55,129.66,129.43,129.44,10559.0,121.6829,121.7863,121.5702,121.5796,10559.0
2023-03-02 15:45:00,129.41,129.54,129.33,129.47,12609.0,121.5514,121.6736,121.4763,121.6078,12609.0
2023-03-02 15:50:00,129.41,129.47,129.12,129.13,19590.0,121.5514,121.6078,121.2791,121.2885,19590.0
2023-03-02 15:55:00,129.15,129.56,129.14,129.51,45613.0,121.3072,121.6923,121.2978,121.6454,45613.0
2023-03-03 09:30:00,130.78,132.74,130.55,132.62,34991.0,122.8383,124.6792,122.6222,124.5665,34991.0
2023-03-03 09:35:00,132.59,132.84,130.57,130.76,24611.0,124.5383,124.7732,122.641,122.8195,24611.0
2023-03-03 09:40:00,130.63,130.63,129.37,129.55,12318.0,122.6974,122.6974,121.5139,121.6829,12318.0
2023-03-03 09:45:00,129.58,129.77,129.14,129.26,3822.0,121.7111,121.8896,121.2978,121.4106,3822.0
2023-03-03 09:50:00,129.41,130.07,129.35,130.0,12462.0,121.5514,122.1714,121.4951,122.1056,12462.0
2023-03-03 09:55:00,130.0,130.57,130.0,130.3,14093.0,122.1056,122.641,122.1056,122.3874,14093.0
2023-03-03 10:00:00,130.35,130.38,129.29,129.5,7735.0,122.4344,122.4625,121.4387,121.636,7735.0
2023-03-03 10:05:00,129.54,129.66,129.31,129.35,5088.0,121.6736,121.7863,121.4575,121.4951,5088.0
2023-03-03 10:10:00,129.43,129.61,129.3,129.51,3588.0,121.5702,121.7393,121.4481,121.6454,3588.0
2023-03-03 10:15:00,129.59,129.81,129.3,129.7,3065.0,121.7205,121.9272,121.4481,121.8238,3065.0
2023-03-03 10:20:00,129.79,130.18,129.79,130.14,5628.0,121.9084,122.2747,121.9084,122.2371,5628.0
2023-03-03 10:25:00,130.24,130.3,129.93,130.1,6935.0,122.331,122.3874,122.0399,122.1995,6935.0
2023-03-03 10:30:00,130.1,130.1,129.67,129.84,3010.0,122.1995,122.1995,121.7957,121.9553,3010.0
2023-03-03 10:35:00,129.83,130.03,129.83,129.96,4572.0,121.9459,122.1338,121.9459,122.068,4572.0
2023-03-03 10:40:00,129.9,130.02,129.77,130.02,2641.0,122.0117,122.1244,121.8896,122.1244,2641.0
2023-03-03 10:45:00,129.96,130.02,129.86,129.97,3591.0,122.068,122.1244,121.9741,122.0774,3591.0
2023-03-03 10:50:00,129.86,129.96,129.86,129.96,2084.0,121.9741,122.068,121.9741,122.068,2084.0
2023-03-03 10:55:00,129.91,130.29,129.91,130.0,4000.0,122.0211,122.378,122.0211,122.1056,4000.0
2023-03-03 11:00:00,130.06,130.07,129.75,129.75,5378.0,122.162,122.1714,121.8708,121.8708,5378.0
2023-03-03 11:05:00,129.81,130.19,129.81,130.19,2773.0,121.9272,122.2841,121.9272,122.2841,2773.0
2023-03-03 11:10:00,130.11,130.17,130.05,130.05,1844.0,122.2089,122.2653,122.1526,122.1526,1844.0
2023-03-03 11:15:00,130.11,130.16,130.0,130.13,3522.0,122.2089,122.2559,122.1056,122.2277,3522.0
2023-03-03 11:20:00,130.11,130.25,130.04,130.25,2463.0,122.2089,122.3404,122.1432,122.3404,2463.0
2023-03-03 11:25:00,130.25,130.28,130.11,130.28,2627.0,122.3404,122.3686,122.2089,122.3686,2627.0
2023-03-03 11:30:00,130.27,130.33,130.06,130.25,7133.0,122.3592,122.4156,122.162,122.3404,7133.0
2023-03-03 11:35:00,130.23,130.44,130.23,130.23,5700.0,122.3217,122.5189,122.3217,122.3217,5700.0
2023-03-03 11:40:00,130.29,130.37,130.14,130.36,6409.0,122.378,122.4532,122.2371,122.4438,6409.0
2023-03-03 11:45:00,130.44,130.61,130.36,130.41,13425.0,122.5189,122.6786,122.4438,122.4907,13425.0
2023-03-03 11:50:00,130.47,131.01,130.43,130.95,22987.0,122.5471,123.0543,122.5095,122.9979,22987.0
2023-03-03 11:55:00,130.94,131.04,130.9,130.96,8945.0,122.9885,123.0825,122.951,123.0073,8945.0
2023-03-03 12:00:00,130.94,131.04,130.78,130.88,11746.0,122.9885,123.0825,122.8383,122.9322,11746.0
2023-03-03 12:05:00,130.87,131.0,130.76,130.81,3215.0,122.9228,123.0449,122.8195,122.8664,3215.0
2023-03-03 12:10:00,130.87,130.91,130.54,130.56,3900.0,122.9228,122.9604,122.6128,122.6316,3900.0
2023-03-03 12:15:00,130.6,130.7,130.6,130.7,1440.0,122.6692,122.7631,122.6692,122.7631,1440.0
2023-03-03 12:20:00,130.75,130.86,130.74,130.81,2612.0,122.8101,122.9134,122.8007,122.8664,2612.0
2023-03-03 12:25:00,130.93,130.94,130.89,130.91,800.0,122.9791,122.9885,122.9416,122.9604,800.0
2023-03-03 12:30:00,130.94,131.09,130.89,131.0,7301.0,122.9885,123.1294,122.9416,123.0449,7301.0
2023-03-03 12:35:00,130.98,131.03,130.98,131.0,1859.0,123.0261,123.0731,123.0261,123.0449,1859.0
2023-03-03 12:40:00,131.01,131.22,131.01,131.22,3860.0,123.0543,123.2515,123.0543,123.2515,3860.0
2023-03-03 12:45:00,131.26,131.26,131.08,131.13,5992.0,123.2891,123.2891,123.12,123.167,5992.0
2023-03-03 12:50:00,131.13,131.21,131.1,131.15,4239.0,123.167,123.2421,123.1388,123.1858,4239.0
2023-03-03 12:55:00,131.15,131.21,130.94,131.08,8469.0,123.1858,123.2421,122.9885,123.12,8469.0
2023-03-03 13:00:00,131.04,131.09,130.98,131.04,2033.0,123.0825,123.1294,123.0261,123.0825,2033.0
2023-03-03 13:05:00,131.07,131.13,131.02,131.13,11404.0,123.1106,123.167,123.0637,123.167,11404.0
2023-03-03 13:10:00,131.1,131.38,131.1,131.38,5763.0,123.1388,123.4018,123.1388,123.4018,5763.0
2023-03-03 13:15:00,131.41,131.41,131.04,131.33,11551.0,123.43,123.43,123.0825,123.3549,11551.0
2023-03-03 13:20:00,131.3,131.41,131.11,131.14,9523.0,123.3267,123.43,123.1482,123.1764,9523.0
2023-03-03 13:25:00,131.14,131.38,131.14,131.35,2956.0,123.1764,123.4018,123.1764,123.3736,2956.0
2023-03-03 13:30:00,131.35,131.45,131.16,131.41,12906.0,123.3736,123.4676,123.1952,123.43,12906.0
2023-03-03 13:35:00,131.37,131.67,131.32,131.53,12436.0,123.3924,123.6742,123.3455,123.5427,12436.0
2023-03-03 13:40:00,131.53,131.73,131.3,131.72,10192.0,123.5427,123.7306,123.3267,123.7212,10192.0
2023-03-03 13:45:00,131.65,131.65,131.31,131.36,2431.0,123.6554,123.6554,123.3361,123.383,2431.0
2023-03-03 13:50:00,131.33,131.33,131.13,131.14,4429.0,123.3549,123.3549,123.167,123.1764,4429.0
2023-03-03 13:55:00,131.14,131.23,130.99,131.08,16789.0,123.1764,123.2609,123.0355,123.12,16789.0
2023-03-03 14:00:00,131.09,131.1,130.86,130.98,10510.0,123.1294,123.1388,122.9134,123.0261,10510.0
2023-03-03 14:05:00,131.05,131.15,130.91,130.91,5619.0,123.0919,123.1858,122.9604,122.9604,5619.0
2023-03-03 14:10:00,130.92,131.21,130.92,131.2,5883.0,122.9698,123.2421,122.9698,123.2327,5883.0
2023-03-03 14:15:00,131.24,131.24,130.96,130.96,4299.0,123.2703,123.2703,123.0073,123.0073,4299.0
2023-03-03 14:20:00,130.95,131.14,130.95,131.07,8657.0,122.9979,123.1764,122.9979,123.1106,8657.0
2023-03-03 14:25:00,131.11,131.67,131.11,131.6,19258.0,123.1482,123.6742,123.1482,123.6085,19258.0
2023-03-03 14:30:00,131.64,131.85,131.64,131.71,9078.0,123.646,123.8433,123.646,123.7118,9078.0
2023-03-03 14:35:00,131.67,131.82,131.43,131.47,14994.0,123.6742,123.8151,123.4488,123.4864,14994.0
2023-03-03 14:40:00,131.45,131.56,131.41,131.56,14539.0,123.4676,123.5709,123.43,123.5709,14539.0
2023-03-03 14:45:00,131.52,131.87,131.51,131.76,18288.0,123.5333,123.8621,123.5239,123.7587,18288.0
2023-03-03 14:50:00,131.78,131.89,131.68,131.68,11015.0,123.7775,123.8808,123.6836,123.6836,11015.0
2023-03-03 14:55:00,131.67,131.73,131.47,131.69,12186.0,123.6742,123.7306,123.4864,123.693,12186.0
2023-03-03 15:00:00,131.71,131.87,131.68,131.77,12339.0,123.7118,123.8621,123.6836,123.7681,12339.0
2023-03-03 15:05:00,131.77,131.85,131.61,131.7,8588.0,123.7681,123.8433,123.6179,123.7024,8588.0
2023-03-03 15:10:00,131.73,131.85,131.64,131.71,8399.0,123.7306,123.8433,123.646,123.7118,8399.0
2023-03-03 15:15:00,131.74,131.86,131.69,131.74,7075.0,123.74,123.8527,123.693,123.74,7075.0
2023-03-03 15:20:00,131.74,131.91,131.73,131.77,12748.0,123.74,123.8996,123.7306,123.7681,12748.0
2023-03-03 15:25:00,131.72,131.73,131.65,131.71,13866.0,123.7212,123.7306,123.6554,123.7118,13866.0
2023-03-03 15:30:00,131.69,131.9,131.66,131.88,11324.0,123.693,123.8902,123.6648,123.8715,11324.0
2023-03-03 15:35:00,131.9,132.17,131.87,131.99,32010.0,123.8902,124.1438,123.8621,123.9748,32010.0
2023-03-03 15:40:00,131.98,132.0,131.84,131.96,25759.0,123.9654,123.9842,123.8339,123.9466,25759.0
2023-03-03 15:45:00,131.95,132.05,131.64,131.97,35694.0,123.9372,124.0311,123.646,123.956,35694.0
2023-03-03 15:50:00,131.94,132.05,131.84,131.9,46149.0,123.9278,124.0311,123.8339,123.8902,46149.0
2023-03-03 15:55:00,131.92,132.31,131.92,132.09,93277.0,123.909,124.2753,123.909,124.0687,93277.0
2023-03-06 09:30:00,132.59,134.01,132.4,133.89,33092.0,124.5383,125.8721,124.3599,125.7594,33092.0
2023-03-06 09:35:00,133.72,134.44,133.7,134.07,15589.0,125.5997,126.276,125.5809,125.9285,15589.0
2023-03-06 09:40:00,133.96,134.34,133.58,133.69,11747.0,125.8251,126.1821,125.4682,125.5715,11747.0
2023-03-06 09:45:00,133.7,133.77,133.18,133.22,10445.0,125.5809,125.6467,125.0925,125.1301,10445.0
2023-03-06 09:50:00,133.23,133.66,133.09,133.1,13082.0,125.1395,125.5434,125.008,125.0174,13082.0
2023-03-06 09:55:00,133.03,133.37,132.84,133.02,16909.0,124.9516,125.271,124.7732,124.9422,16909.0
2023-03-06 10:00:00,133.06,133.17,132.74,133.15,20430.0,124.9798,125.0831,124.6792,125.0643,20430.0
2023-03-06 10:05:00,133.24,133.67,133.03,133.61,17336.0,125.1489,125.5528,124.9516,125.4964,17336.0
2023-03-06 10:10:00,133.58,134.16,133.58,133.95,30314.0,125.4682,126.013,125.4682,125.8158,30314.0
2023-03-06 10:15:00,133.95,134.21,133.73,133.78,16301.0,125.8158,126.06,125.6091,125.6561,16301.0
2023-03-06 10:20:00,133.84,134.02,133.49,133.72,7707.0,125.7124,125.8815,125.3837,125.5997,7707.0
2023-03-06 10:25:00,133.68,133.79,133.49,133.57,11590.0,125.5621,125.6655,125.3837,125.4588,11590.0
2023-03-06 10:30:00,133.59,133.68,133.49,133.52,11870.0,125.4776,125.5621,125.3837,125.4119,11870.0
2023-03-06 10:35:00,133.52,133.73,133.48,133.66,14859.0,125.4119,125.6091,125.3743,125.5434,14859.0
2023-03-06 10:40:00,133.65,133.69,133.47,133.59,13065.0,125.534,125.5715,125.3649,125.4776,13065.0
2023-03-06 10:45:00,133.56,133.87,133.43,133.83,19350.0,125.4494,125.7406,125.3273,125.703,19350.0
2023-03-06 10:50:00,133.83,134.0,133.68,133.89,16037.0,125.703,125.8627,125.5621,125.7594,16037.0
2023-03-06 10:55:00,133.88,133.92,133.68,133.69,10226.0,125.75,125.7876,125.5621,125.5715,10226.0
2023-03-06 11:00:00,133.69,134.0,133.66,133.96,9230.0,125.5715,125.8627,125.5434,125.8251,9230.0
2023-03-06 11:05:00,133.96,134.4,133.96,134.13,14648.0,125.8251,126.2384,125.8251,125.9848,14648.0
2023-03-06 11:10:00,134.15,134.41,134.1,134.41,6205.0,126.0036,126.2478,125.9566,126.2478,6205.0
2023-03-06 11:15:00,134.47,134.52,134.25,134.31,8909.0,126.3042,126.3511,126.0975,126.1539,8909.0
2023-03-06 11:20:00,134.3,134.31,133.88,133.89,6686.0,126.1445,126.1539,125.75,125.7594,6686.0
2023-03-06 11:25:00,133.96,134.11,133.47,133.7,13299.0,125.8251,125.966,125.3649,125.5809,13299.0
2023-03-06 11:30:00,133.71,133.94,133.71,133.84,18788.0,125.5903,125.8064,125.5903,125.7124,18788.0
2023-03-06 11:35:00,133.86,134.05,133.76,133.88,8816.0,125.7312,125.9097,125.6373,125.75,8816.0
2023-03-06 11:40:00,133.93,134.01,133.88,133.91,7890.0,125.797,125.8721,125.75,125.7782,7890.0
2023-03-06 11:45:00,133.93,134.25,133.83,133.88,10011.0,125.797,126.0975,125.703,125.75,10011.0
2023-03-06 11:50:00,133.89,134.01,133.78,133.79,5794.0,125.7594,125.8721,125.6561,125.6655,5794.0
2023-03-06 11:55:00,133.72,133.89,133.57,133.63,9862.0,125.5997,125.7594,125.4588,125.5152,9862.0
2023-03-06 12:00:00,133.66,133.69,133.49,133.53,9245.0,125.5434,125.5715,125.3837,125.4213,9245.0
2023-03-06 12:05:00,133.56,133.81,133.42,133.72,10526.0,125.4494,125.6843,125.3179,125.5997,10526.0
2023-03-06 12:10:00,133.71,133.71,133.35,133.35,10383.0,125.5903,125.5903,125.2522,125.2522,10383.0
2023-03-06 12:15:00,133.33,133.41,133.13,133.22,13541.0,125.2334,125.3085,125.0455,125.1301,13541.0
2023-03-06 12:20:00,133.27,133.27,133.13,133.22,12371.0,125.177,125.177,125.0455,125.1301,12371.0
2023-03-06 12:25:00,133.25,133.38,133.04,133.26,8599.0,125.1583,125.2804,124.961,125.1677,8599.0
2023-03-06 12:30:00,133.23,133.26,133.13,133.17,10668.0,125.1395,125.1677,125.0455,125.0831,10668.0
2023-03-06 12:35:00,133.21,133.34,133.13,133.21,15412.0,125.1207,125.2428,125.0455,125.1207,15412.0
2023-03-06 12:40:00,133.22,133.22,132.51,132.51,20064.0,125.1301,125.1301,124.4632,124.4632,20064.0
2023-03-06 12:45:00,132.51,132.59,132.2,132.4,8415.0,124.4632,124.5383,124.172,124.3599,8415.0
2023-03-06 12:50:00,132.35,132.41,131.99,132.17,7139.0,124.3129,124.3693,123.9748,124.1438,7139.0
2023-03-06 12:55:00,132.19,132.36,132.18,132.22,5527.0,124.1626,124.3223,124.1532,124.1908,5527.0
2023-03-06 13:00:00,132.21,132.28,132.08,132.23,3952.0,124.1814,124.2472,124.0593,124.2002,3952.0
2023-03-06 13:05:00,132.28,132.43,132.0,132.04,15840.0,124.2472,124.3881,123.9842,124.0217,15840.0
2023-03-06 13:10:00,132.01,132.08,131.84,131.92,4228.0,123.9936,124.0593,123.8339,123.909,4228.0
2023-03-06 13:15:00,131.98,132.08,131.86,132.08,8927.0,123.9654,124.0593,123.8527,124.0593,8927.0
2023-03-06 13:20:00,132.14,132.14,131.88,131.95,5057.0,124.1157,124.1157,123.8715,123.9372,5057.0
2023-03-06 13:25:00,131.94,132.23,131.94,132.17,5707.0,123.9278,124.2002,123.9278,124.1438,5707.0
2023-03-06 13:30:00,132.17,132.5,132.09,132.11,13639.0,124.1438,124.4538,124.0687,124.0875,13639.0
2023-03-06 13:35:00,132.1,132.1,131.8,132.06,12769.0,124.0781,124.0781,123.7963,124.0405,12769.0
2023-03-06 13:40:00,132.0,132.08,131.98,132.0,5895.0,123.9842,124.0593,123.9654,123.9842,5895.0
2023-03-06 13:45:00,131.96,132.4,131.89,132.17,10721.0,123.9466,124.3599,123.8808,124.1438,10721.0
2023-03-06 13:50:00,132.22,132.22,131.93,132.05,5325.0,124.1908,124.1908,123.9184,124.0311,5325.0
2023-03-06 13:55:00,132.05,132.17,131.93,132.09,8336.0,124.0311,124.1438,123.9184,124.0687,8336.0
2023-03-06 14:00:00,132.06,132.23,131.95,132.16,7033.0,124.0405,124.2002,123.9372,124.1345,7033.0
2023-03-06 14:05:00,132.18,132.28,132.16,132.22,6136.0,124.1532,124.2472,124.1345,124.1908,6136.0
2023-03-06 14:10:00,132.15,132.15,132.0,132.09,2893.0,124.1251,124.1251,123.9842,124.0687,2893.0
2023-03-06 14:15:00,132.09,132.24,132.02,132.11,9430.0,124.0687,124.2096,124.003,124.0875,9430.0
2023-03-06 14:20:00,132.1,132.1,131.99,132.04,7431.0,124.0781,124.0781,123.9748,124.0217,7431.0
2023-03-06 14:25:00,132.05,132.3,131.98,132.19,12763.0,124.0311,124.266,123.9654,124.1626,12763.0
2023-03-06 14:30:00,132.18,132.36,132.13,132.17,10495.0,124.1532,124.3223,124.1063,124.1438,10495.0
2023-03-06 14:35:00,132.17,132.32,132.06,132.31,16514.0,124.1438,124.2847,124.0405,124.2753,16514.0
2023-03-06 14:40:00,132.26,132.59,132.26,132.54,10665.0,124.2284,124.5383,124.2284,124.4914,10665.0
2023-03-06 14:45:00,132.5,132.69,132.4,132.69,13569.0,124.4538,124.6323,124.3599,124.6323,13569.0
2023-03-06 14:50:00,132.63,132.82,132.52,132.78,33049.0,124.5759,124.7544,124.4726,124.7168,33049.0
2023-03-06 14:55:00,132.76,132.9,132.56,132.72,23249.0,124.698,124.8295,124.5102,124.6604,23249.0
2023-03-06 15:00:00,132.73,132.87,132.69,132.76,12414.0,124.6698,124.8013,124.6323,124.698,12414.0
2023-03-06 15:05:00,132.77,133.06,132.73,132.99,15475.0,124.7074,124.9798,124.6698,124.914,15475.0
2023-03-06 15:10:00,133.01,133.12,132.76,132.81,20353.0,124.9328,125.0362,124.698,124.745,20353.0
2023-03-06 15:15:00,132.8,132.81,132.61,132.64,30481.0,124.7356,124.745,124.5571,124.5853,30481.0
2023-03-06 15:20:00,132.61,132.63,132.39,132.43,23342.0,124.5571,124.5759,124.3505,124.3881,23342.0
2023-03-06 15:25:00,132.43,132.56,132.27,132.35,19116.0,124.3881,124.5102,124.2378,124.3129,19116.0
2023-03-06 15:30:00,132.35,132.4,132.17,132.23,25109.0,124.3129,124.3599,124.1438,124.2002,25109.0
2023-03-06 15:35:00,132.24,132.51,132.23,132.33,27616.0,124.2096,124.4632,124.2002,124.2941,27616.0
2023-03-06 15:40:00,132.33,132.57,132.32,132.37,35525.0,124.2941,124.5196,124.2847,124.3317,35525.0
2023-03-06 15:45:00,132.38,132.54,132.29,132.5,39800.0,124.3411,124.4914,124.2566,124.4538,39800.0
2023-03-06 15:50:00,132.49,132.65,132.15,132.28,71998.0,124.4444,124.5947,124.1251,124.2472,71998.0
2023-03-06 15:55:00,132.26,132.59,132.14,132.14,147971.0,124.2284,124.5383,124.1157,124.1157,147971.0
2023-03-07 09:30:00,140.0,143.33,138.85,142.18,430022.0,131.4984,134.6261,130.4182,133.546,430022.0
2023-03-07 09:35:00,142.65,143.07,141.2,141.76,227503.0,133.9874,134.3819,132.6255,133.1515,227503.0
2023-03-07 09:40:00,141.76,142.24,141.61,142.13,161739.0,133.1515,133.6023,133.0106,133.499,161739.0
2023-03-07 09:45:00,142.09,142.98,141.85,142.63,190428.0,133.4614,134.2974,133.236,133.9687,190428.0
2023-03-07 09:50:00,142.72,143.9,142.69,143.52,257689.0,134.0532,135.1615,134.025,134.8046,257689.0
2023-03-07 09:55:00,143.52,144.0,142.71,143.58,147132.0,134.8046,135.2555,134.0438,134.861,147132.0
2023-03-07 10:00:00,143.44,143.57,141.0,143.35,212416.0,134.7295,134.8516,132.4376,134.6449,212416.0
2023-03-07 10:05:00,143.17,143.17,141.64,142.54,92855.0,134.4759,134.4759,133.0388,133.8841,92855.0
2023-03-07 10:10:00,142.6,142.99,142.3,142.89,80433.0,133.9405,134.3068,133.6587,134.2129,80433.0
2023-03-07 10:15:00,142.93,144.75,142.46,144.15,227998.0,134.2504,135.9599,133.809,135.3963,227998.0
2023-03-07 10:20:00,144.2,144.49,143.78,144.16,111544.0,135.4433,135.7157,135.0488,135.4057,111544.0
2023-03-07 10:25:00,144.19,145.12,144.16,144.98,159083.0,135.4339,136.3074,135.4057,136.1759,159083.0
2023-03-07 10:30:00,144.87,145.07,144.51,144.97,142212.0,136.0726,136.2605,135.7345,136.1666,142212.0
2023-03-07 10:35:00,144.99,145.67,144.81,145.11,164451.0,136.1853,136.824,136.0163,136.2981,164451.0
2023-03-07 10:40:00,145.09,145.09,143.79,144.0,126964.0,136.2793,136.2793,135.0582,135.2555,126964.0
2023-03-07 10:45:00,144.0,144.92,143.65,144.77,133666.0,135.2555,136.1196,134.9267,135.9787,133666.0
2023-03-07 10:50:00,144.81,145.04,144.35,144.55,86181.0,136.0163,136.2323,135.5842,135.7721,86181.0
2023-03-07 10:55:00,144.55,145.29,144.42,144.42,141607.0,135.7721,136.4671,135.65,135.65,141607.0
2023-03-07 11:00:00,144.45,144.73,144.11,144.52,91474.0,135.6781,135.9411,135.3588,135.7439,91474.0
2023-03-07 11:05:00,144.47,145.05,144.44,145.0,62851.0,135.6969,136.2417,135.6687,136.1947,62851.0
2023-03-07 11:10:00,145.02,145.48,144.95,145.38,83020.0,136.2135,136.6456,136.1478,136.5517,83020.0
2023-03-07 11:15:00,145.36,145.46,144.26,144.37,72929.0,136.5329,136.6268,135.4997,135.603,72929.0
2023-03-07 11:20:00,144.37,145.46,144.24,145.37,72709.0,135.603,136.6268,135.4809,136.5423,72709.0
2023-03-07 11:25:00,145.36,145.5,145.21,145.26,37951.0,136.5329,136.6644,136.392,136.4389,37951.0
2023-03-07 11:30:00,145.26,145.54,145.26,145.35,81038.0,136.4389,136.7019,136.4389,136.5235,81038.0
2023-03-07 11:35:00,145.35,146.03,145.31,145.85,83870.0,136.5235,137.1622,136.4859,136.9931,83870.0
2023-03-07 11:40:00,145.96,145.96,145.4,145.59,38668.0,137.0964,137.0964,136.5704,136.7489,38668.0
2023-03-07 11:45:00,145.59,145.99,145.5,145.84,39203.0,136.7489,137.1246,136.6644,136.9837,39203.0
2023-03-07 11:50:00,145.9,146.12,145.69,145.94,52491.0,137.0401,137.2467,136.8428,137.0776,52491.0
2023-03-07 11:55:00,145.9,146.06,145.7,145.94,36099.0,137.0401,137.1904,136.8522,137.0776,36099.0
2023-03-07 12:00:00,145.93,146.55,145.75,146.55,78297.0,137.0683,137.6506,136.8992,137.6506,78297.0
2023-03-07 12:05:00,146.54,146.65,146.16,146.24,52540.0,137.6412,137.7445,137.2843,137.3594,52540.0
2023-03-07 12:10:00,146.24,146.59,146.07,146.34,60738.0,137.3594,137.6882,137.1998,137.4534,60738.0
2023-03-07 12:15:00,146.32,146.57,145.95,146.51,38498.0,137.4346,137.6694,137.087,137.613,38498.0
2023-03-07 12:20:00,146.58,146.89,146.53,146.72,45087.0,137.6788,137.97,137.6318,137.8103,45087.0
2023-03-07 12:25:00,146.76,146.87,146.31,146.47,41616.0,137.8479,137.9512,137.4252,137.5755,41616.0
2023-03-07 12:30:00,146.32,146.64,146.31,146.42,19833.0,137.4346,137.7351,137.4252,137.5285,19833.0
2023-03-07 12:35:00,146.37,146.57,145.85,146.25,50730.0,137.4815,137.6694,136.9931,137.3688,50730.0
2023-03-07 12:40:00,146.22,146.37,146.0,146.27,14208.0,137.3406,137.4815,137.134,137.3876,14208.0
2023-03-07 12:45:00,146.29,146.42,145.98,146.2,40498.0,137.4064,137.5285,137.1152,137.3219,40498.0
2023-03-07 12:50:00,146.2,146.42,146.07,146.21,39463.0,137.3219,137.5285,137.1998,137.3313,39463.0
2023-03-07 12:55:00,146.22,146.71,146.12,146.69,30392.0,137.3406,137.8009,137.2467,137.7821,30392.0
2023-03-07 13:00:00,146.62,146.8,146.36,146.36,26301.0,137.7164,137.8854,137.4721,137.4721,26301.0
2023-03-07 13:05:00,146.36,146.72,146.3,146.61,25037.0,137.4721,137.8103,137.4158,137.707,25037.0
2023-03-07 13:10:00,146.6,146.8,146.49,146.69,56814.0,137.6976,137.8854,137.5942,137.7821,56814.0
2023-03-07 13:15:00,146.71,146.83,146.56,146.76,42476.0,137.8009,137.9136,137.66,137.8479,42476.0
2023-03-07 13:20:00,146.75,146.82,146.42,146.66,62390.0,137.8385,137.9042,137.5285,137.7539,62390.0
2023-03-07 13:25:00,146.61,146.86,146.57,146.66,27118.0,137.707,137.9418,137.6694,137.7539,27118.0
2023-03-07 13:30:00,146.63,146.77,146.48,146.69,35381.0,137.7257,137.8572,137.5849,137.7821,35381.0
2023-03-07 13:35:00,146.67,146.76,145.88,146.03,63758.0,137.7633,137.8479,137.0213,137.1622,63758.0
2023-03-07 13:40:00,146.09,146.11,145.03,145.29,72536.0,137.2185,137.2373,136.2229,136.4671,72536.0
2023-03-07 13:45:00,145.11,145.49,144.81,145.33,62509.0,136.2981,136.655,136.0163,136.5047,62509.0
2023-03-07 13:50:00,145.4,145.46,144.96,145.22,37288.0,136.5704,136.6268,136.1572,136.4014,37288.0
2023-03-07 13:55:00,145.17,145.2,144.62,144.85,64864.0,136.3544,136.3826,135.8378,136.0538,64864.0
2023-03-07 14:00:00,144.81,145.0,144.7,144.78,31131.0,136.0163,136.1947,135.9129,135.9881,31131.0
2023-03-07 14:05:00,144.73,144.88,144.53,144.86,31829.0,135.9411,136.082,135.7533,136.0632,31829.0
2023-03-07 14:10:00,144.82,145.0,144.65,144.69,28451.0,136.0257,136.1947,135.866,135.9036,28451.0
2023-03-07 14:15:00,144.66,144.77,144.52,144.73,26048.0,135.8754,135.9787,135.7439,135.9411,26048.0
2023-03-07 14:20:00,144.75,145.0,144.74,144.97,28182.0,135.9599,136.1947,135.9505,136.1666,28182.0
2023-03-07 14:25:00,144.99,145.54,144.8,145.36,42272.0,136.1853,136.7019,136.0069,136.5329,42272.0
2023-03-07 14:30:00,145.42,145.59,145.16,145.56,51003.0,136.5892,136.7489,136.345,136.7207,51003.0
2023-03-07 14:35:00,145.49,145.64,145.21,145.3,43826.0,136.655,136.7959,136.392,136.4765,43826.0
2023-03-07 14:40:00,145.37,145.51,144.71,145.08,40315.0,136.5423,136.6738,135.9223,136.2699,40315.0
2023-03-07 14:45:00,145.07,145.32,144.79,145.11,26850.0,136.2605,136.4953,135.9975,136.2981,26850.0
2023-03-07 14:50:00,145.15,145.25,144.74,144.77,34095.0,136.3356,136.4295,135.9505,135.9787,34095.0
2023-03-07 14:55:00,144.78,144.99,144.4,144.83,66747.0,135.9881,136.1853,135.6312,136.0351,66747.0
2023-03-07 15:00:00,144.78,145.24,144.77,145.18,55561.0,135.9881,136.4202,135.9787,136.3638,55561.0
2023-03-07 15:05:00,145.18,145.92,145.18,145.92,40617.0,136.3638,137.0589,136.3638,137.0589,40617.0
2023-03-07 15:10:00,145.86,146.18,145.83,146.08,66428.0,137.0025,137.3031,136.9743,137.2091,66428.0
2023-03-07 15:15:00,146.08,146.48,145.82,146.18,104747.0,137.2091,137.5849,136.9649,137.3031,104747.0
2023-03-07 15:20:00,146.14,146.45,146.06,146.28,55297.0,137.2655,137.5567,137.1904,137.397,55297.0
2023-03-07 15:25:00,146.28,146.35,145.84,146.08,62247.0,137.397,137.4628,136.9837,137.2091,62247.0
2023-03-07 15:30:00,146.07,146.31,145.95,146.07,74289.0,137.1998,137.4252,137.087,137.1998,74289.0
2023-03-07 15:35:00,146.09,146.22,145.97,146.09,61424.0,137.2185,137.3406,137.1058,137.2185,61424.0
2023-03-07 15:40:00,146.1,146.45,145.72,146.01,87506.0,137.2279,137.5567,136.871,137.1434,87506.0
2023-03-07 15:45:00,146.03,146.24,145.87,146.22,79592.0,137.1622,137.3594,137.0119,137.3406,79592.0
2023-03-07 15:50:00,146.24,146.42,146.11,146.15,118864.0,137.3594,137.5285,137.2373,137.2749,118864.0
2023-03-07 15:55:00,146.16,146.78,146.15,146.78,332245.0,137.2843,137.8666,137.2749,137.8666,332245.0
2023-03-08 09:30:00,148.5,148.51,146.7,147.66,142001.0,139.4822,139.4916,137.7915,138.6932,142001.0
2023-03-08 09:35:00,147.76,149.19,147.76,148.4,109273.0,138.7871,140.1303,138.7871,139.3883,109273.0
2023-03-08 09:40:00,148.4,149.0,147.1,147.95,71859.0,139.3883,139.9518,138.1672,138.9656,71859.0
2023-03-08 09:45:00,147.96,149.0,147.87,148.28,63488.0,138.975,139.9518,138.8904,139.2755,63488.0
2023-03-08 09:50:00,148.11,149.14,148.03,149.03,70330.0,139.1159,140.0833,139.0407,139.98,70330.0
2023-03-08 09:55:00,149.01,149.96,148.89,149.59,101985.0,139.9612,140.8535,139.8485,140.506,101985.0
2023-03-08 10:00:00,149.59,149.8,148.76,149.55,75739.0,140.506,140.7032,139.7264,140.4684,75739.0
2023-03-08 10:05:00,149.62,150.18,149.45,149.93,84968.0,140.5342,141.0602,140.3745,140.8254,84968.0
2023-03-08 10:10:00,149.93,149.93,149.09,149.39,44651.0,140.8254,140.8254,140.0364,140.3181,44651.0
2023-03-08 10:15:00,149.31,149.8,148.37,148.41,73905.0,140.243,140.7032,139.3601,139.3977,73905.0
2023-03-08 10:20:00,148.46,149.21,148.22,149.04,67943.0,139.4446,140.1491,139.2192,139.9894,67943.0
2023-03-08 10:25:00,149.04,149.08,148.24,148.71,19102.0,139.9894,140.027,139.238,139.6794,19102.0
2023-03-08 10:30:00,148.77,149.57,148.52,149.47,34568.0,139.7358,140.4872,139.501,140.3933,34568.0
2023-03-08 10:35:00,149.46,149.56,148.9,149.09,26417.0,140.3839,140.4778,139.8579,140.0364,26417.0
2023-03-08 10:40:00,149.17,149.22,148.71,148.71,26229.0,140.1115,140.1585,139.6794,139.6794,26229.0
2023-03-08 10:45:00,148.71,149.32,148.7,149.08,33217.0,139.6794,140.2524,139.67,140.027,33217.0
2023-03-08 10:50:00,149.07,149.4,149.06,149.14,20353.0,140.0176,140.3275,140.0082,140.0833,20353.0
2023-03-08 10:55:00,149.14,149.86,148.96,149.52,34678.0,140.0833,140.7596,139.9143,140.4402,34678.0
2023-03-08 11:00:00,149.57,149.67,149.12,149.43,40734.0,140.4872,140.5811,140.0645,140.3557,40734.0
2023-03-08 11:05:00,149.7,150.0,149.66,149.67,28912.0,140.6093,140.8911,140.5717,140.5811,28912.0
2023-03-08 11:10:00,149.67,149.73,149.48,149.52,26633.0,140.5811,140.6375,140.4027,140.4402,26633.0
2023-03-08 11:15:00,149.56,149.72,149.26,149.55,13404.0,140.4778,140.6281,140.196,140.4684,13404.0
2023-03-08 11:20:00,149.61,149.68,149.19,149.2,22890.0,140.5248,140.5905,140.1303,140.1397,22890.0
2023-03-08 11:25:00,149.21,149.6,149.18,149.26,12466.0,140.1491,140.5154,140.1209,140.196,12466.0
2023-03-08 11:30:00,149.24,149.34,148.71,148.71,26850.0,140.1773,140.2712,139.6794,139.6794,26850.0
2023-03-08 11:35:00,148.71,149.18,148.42,149.16,22926.0,139.6794,140.1209,139.407,140.1021,22926.0
2023-03-08 11:40:00,149.2,149.35,149.02,149.23,8975.0,140.1397,140.2806,139.9706,140.1679,8975.0
2023-03-08 11:45:00,149.3,149.56,149.2,149.49,22581.0,140.2336,140.4778,140.1397,140.4121,22581.0
2023-03-08 11:50:00,149.49,149.56,149.19,149.19,13263.0,140.4121,140.4778,140.1303,140.1303,13263.0
2023-03-08 11:55:00,149.17,149.28,148.97,149.13,21126.0,140.1115,140.2148,139.9236,140.0739,21126.0
2023-03-08 12:00:00,149.17,149.52,149.15,149.32,22772.0,140.1115,140.4402,140.0927,140.2524,22772.0
2023-03-08 12:05:00,149.32,149.57,149.31,149.49,28171.0,140.2524,140.4872,140.243,140.4121,28171.0
2023-03-08 12:10:00,149.5,149.67,149.15,149.33,19308.0,140.4215,140.5811,140.0927,140.2618,19308.0
2023-03-08 12:15:00,149.31,149.56,149.27,149.47,15387.0,140.243,140.4778,140.2054,140.3933,15387.0
2023-03-08 12:20:00,149.47,149.69,149.44,149.63,10210.0,140.3933,140.5999,140.3651,140.5436,10210.0
2023-03-08 12:25:00,149.68,149.68,148.92,148.92,18849.0,140.5905,140.5905,139.8767,139.8767,18849.0
2023-03-08 12:30:00,148.97,149.04,148.79,149.0,18352.0,139.9236,139.9894,139.7546,139.9518,18352.0
2023-03-08 12:35:00,149.0,149.2,148.97,149.14,17514.0,139.9518,140.1397,139.9236,140.0833,17514.0
2023-03-08 12:40:00,149.15,149.19,149.01,149.01,9286.0,140.0927,140.1303,139.9612,139.9612,9286.0
2023-03-08 12:45:00,149.01,149.05,148.7,148.79,11492.0,139.9612,139.9988,139.67,139.7546,11492.0
2023-03-08 12:50:00,148.71,149.04,148.66,148.97,10880.0,139.6794,139.9894,139.6325,139.9236,10880.0
2023-03-08 12:55:00,148.93,149.09,148.81,149.06,11729.0,139.8861,140.0364,139.7734,140.0082,11729.0
2023-03-08 13:00:00,149.02,149.07,148.85,148.85,12303.0,139.9706,140.0176,139.8109,139.8109,12303.0
2023-03-08 13:05:00,148.85,149.04,148.83,148.91,5015.0,139.8109,139.9894,139.7921,139.8673,5015.0
2023-03-08 13:10:00,148.91,148.97,148.78,148.86,14008.0,139.8673,139.9236,139.7452,139.8203,14008.0
2023-03-08 13:15:00,148.84,149.04,148.79,148.92,5715.0,139.8015,139.9894,139.7546,139.8767,5715.0
2023-03-08 13:20:00,148.86,149.01,148.76,148.91,5433.0,139.8203,139.9612,139.7264,139.8673,5433.0
2023-03-08 13:25:00,148.88,148.89,148.39,148.47,14134.0,139.8391,139.8485,139.3789,139.454,14134.0
2023-03-08 13:30:00,148.51,148.65,148.39,148.39,17145.0,139.4916,139.6231,139.3789,139.3789,17145.0
2023-03-08 13:35:00,148.44,148.44,148.3,148.36,5425.0,139.4258,139.4258,139.2943,139.3507,5425.0
2023-03-08 13:40:00,148.32,148.36,148.16,148.18,13652.0,139.3131,139.3507,139.1628,139.1816,13652.0
2023-03-08 13:45:00,148.19,148.21,147.9,147.91,21718.0,139.191,139.2098,138.9186,138.928,21718.0
2023-03-08 13:50:00,147.89,148.49,147.78,148.45,22654.0,138.9092,139.4728,138.8059,139.4352,22654.0
2023-03-08 13:55:00,148.4,148.67,148.38,148.67,15890.0,139.3883,139.6419,139.3695,139.6419,15890.0
2023-03-08 14:00:00,148.71,149.03,148.69,148.77,17536.0,139.6794,139.98,139.6607,139.7358,17536.0
2023-03-08 14:05:00,148.78,149.03,148.7,148.95,15658.0,139.7452,139.98,139.67,139.9049,15658.0
2023-03-08 14:10:00,149.01,149.03,148.72,148.72,15132.0,139.9612,139.98,139.6888,139.6888,15132.0
2023-03-08 14:15:00,148.7,148.72,148.45,148.45,6237.0,139.67,139.6888,139.4352,139.4352,6237.0
2023-03-08 14:20:00,148.5,148.74,148.48,148.51,8151.0,139.4822,139.7076,139.4634,139.4916,8151.0
2023-03-08 14:25:00,148.47,148.81,148.46,148.81,8209.0,139.454,139.7734,139.4446,139.7734,8209.0
2023-03-08 14:30:00,148.81,149.01,148.81,148.88,12499.0,139.7734,139.9612,139.7734,139.8391,12499.0
2023-03-08 14:35:00,148.87,148.92,148.81,148.83,5997.0,139.8297,139.8767,139.7734,139.7921,5997.0
2023-03-08 14:40:00,148.84,148.93,148.78,148.79,9957.0,139.8015,139.8861,139.7452,139.7546,9957.0
2023-03-08 14:45:00,148.8,148.83,148.66,148.71,7832.0,139.764,139.7921,139.6325,139.6794,7832.0
2023-03-08 14:50:00,148.68,148.7,148.55,148.7,7293.0,139.6513,139.67,139.5292,139.67,7293.0
2023-03-08 14:55:00,148.65,148.65,148.4,148.45,11957.0,139.6231,139.6231,139.3883,139.4352,11957.0
2023-03-08 15:00:00,148.45,148.67,148.44,148.59,6375.0,139.4352,139.6419,139.4258,139.5667,6375.0
2023-03-08 15:05:00,148.6,148.73,148.43,148.72,8404.0,139.5761,139.6982,139.4164,139.6888,8404.0
2023-03-08 15:10:00,148.67,148.81,148.63,148.73,10254.0,139.6419,139.7734,139.6043,139.6982,10254.0
2023-03-08 15:15:00,148.74,148.74,148.53,148.59,9227.0,139.7076,139.7076,139.5104,139.5667,9227.0
2023-03-08 15:20:00,148.62,148.8,148.58,148.75,12033.0,139.5949,139.764,139.5573,139.717,12033.0
2023-03-08 15:25:00,148.77,149.0,148.76,148.86,28974.0,139.7358,139.9518,139.7264,139.8203,28974.0
2023-03-08 15:30:00,148.88,149.04,148.85,149.01,32708.0,139.8391,139.9894,139.8109,139.9612,32708.0
2023-03-08 15:35:00,149.01,149.18,148.96,149.12,53047.0,139.9612,140.1209,139.9143,140.0645,53047.0
2023-03-08 15:40:00,149.14,149.61,149.02,149.59,40282.0,140.0833,140.5248,139.9706,140.506,40282.0
2023-03-08 15:45:00,149.61,149.9,149.52,149.81,53200.0,140.5248,140.7972,140.4402,140.7126,53200.0
2023-03-08 15:50:00,149.81,149.96,149.77,149.89,66220.0,140.7126,140.8535,140.6751,140.7878,66220.0
2023-03-08 15:55:00,149.9,149.91,149.63,149.74,143179.0,140.7972,140.8066,140.5436,140.6469,143179.0
2023-03-09 09:30:00,150.22,151.55,149.62,150.27,96625.0,141.0977,142.347,140.5342,141.1447,96625.0
2023-03-09 09:35:00,150.27,150.69,150.2,150.63,31601.0,141.1447,141.5392,141.079,141.4828,31601.0
2023-03-09 09:40:00,150.63,151.07,150.13,150.97,20024.0,141.4828,141.8961,141.0132,141.8022,20024.0
2023-03-09 09:45:00,150.95,151.51,150.71,150.71,29337.0,141.7834,142.3094,141.558,141.558,29337.0
2023-03-09 09:50:00,150.9,151.23,150.89,151.0,6695.0,141.7364,142.0464,141.7271,141.8304,6695.0
2023-03-09 09:55:00,151.07,151.47,150.71,150.78,28763.0,141.8961,142.2718,141.558,141.6237,28763.0
2023-03-09 10:00:00,151.02,151.68,150.93,151.66,25390.0,141.8492,142.4691,141.7646,142.4503,25390.0
2023-03-09 10:05:00,151.66,152.0,151.47,151.93,20949.0,142.4503,142.7696,142.2718,142.7039,20949.0
2023-03-09 10:10:00,151.93,151.93,151.24,151.56,20114.0,142.7039,142.7039,142.0558,142.3564,20114.0
2023-03-09 10:15:00,151.62,151.74,151.31,151.46,27251.0,142.4127,142.5254,142.1215,142.2624,27251.0
2023-03-09 10:20:00,151.51,151.71,151.48,151.56,7974.0,142.3094,142.4973,142.2812,142.3564,7974.0
2023-03-09 10:25:00,151.61,151.61,150.76,151.12,34097.0,142.4033,142.4033,141.6049,141.9431,34097.0
2023-03-09 10:30:00,151.11,151.26,150.86,151.25,17041.0,141.9337,142.0746,141.6989,142.0652,17041.0
2023-03-09 10:35:00,151.27,151.72,151.26,151.64,10485.0,142.084,142.5067,142.0746,142.4315,10485.0
2023-03-09 10:40:00,151.6,151.6,151.06,151.18,7821.0,142.3939,142.3939,141.8867,141.9994,7821.0
2023-03-09 10:45:00,151.18,151.18,150.83,151.08,13330.0,141.9994,141.9994,141.6707,141.9055,13330.0
2023-03-09 10:50:00,151.09,151.09,150.78,150.84,11659.0,141.9149,141.9149,141.6237,141.6801,11659.0
2023-03-09 10:55:00,150.84,150.99,150.57,150.97,17126.0,141.6801,141.821,141.4265,141.8022,17126.0
2023-03-09 11:00:00,150.91,151.22,150.89,151.12,17498.0,141.7458,142.037,141.7271,141.9431,17498.0
2023-03-09 11:05:00,151.08,151.15,150.86,151.11,10896.0,141.9055,141.9713,141.6989,141.9337,10896.0
2023-03-09 11:10:00,151.15,151.31,151.1,151.25,7479.0,141.9713,142.1215,141.9243,142.0652,7479.0
2023-03-09 11:15:00,151.25,151.46,151.13,151.38,7700.0,142.0652,142.2624,141.9525,142.1873,7700.0
2023-03-09 11:20:00,151.34,151.61,151.21,151.49,10415.0,142.1497,142.4033,142.0276,142.2906,10415.0
2023-03-09 11:25:00,151.5,151.6,151.16,151.26,14679.0,142.3,142.3939,141.9807,142.0746,14679.0
2023-03-09 11:30:00,151.25,151.85,151.24,151.74,13364.0,142.0652,142.6288,142.0558,142.5254,13364.0
2023-03-09 11:35:00,151.83,152.17,151.56,152.1,48445.0,142.61,142.9293,142.3564,142.8636,48445.0
2023-03-09 11:40:00,152.04,152.36,152.0,152.1,15768.0,142.8072,143.1078,142.7696,142.8636,15768.0
2023-03-09 11:45:00,152.08,152.55,152.08,152.28,19261.0,142.8448,143.2862,142.8448,143.0326,19261.0
2023-03-09 11:50:00,152.25,152.47,152.15,152.45,6183.0,143.0045,143.2111,142.9105,143.1923,6183.0
2023-03-09 11:55:00,152.43,152.5,152.24,152.45,7180.0,143.1735,143.2393,142.9951,143.1923,7180.0
2023-03-09 12:00:00,152.49,152.61,152.08,152.08,13622.0,143.2299,143.3426,142.8448,142.8448,13622.0
2023-03-09 12:05:00,152.02,152.02,151.65,151.74,17806.0,142.7884,142.7884,142.4409,142.5254,17806.0
2023-03-09 12:10:00,151.78,151.78,151.35,151.47,25225.0,142.563,142.563,142.1591,142.2718,25225.0
2023-03-09 12:15:00,151.52,151.91,151.52,151.61,29244.0,142.3188,142.6851,142.3188,142.4033,29244.0
2023-03-09 12:20:00,151.68,151.69,151.28,151.28,13917.0,142.4691,142.4785,142.0934,142.0934,13917.0
2023-03-09 12:25:00,151.29,151.6,151.12,151.46,9677.0,142.1028,142.3939,141.9431,142.2624,9677.0
2023-03-09 12:30:00,151.49,151.49,151.24,151.36,5913.0,142.2906,142.2906,142.0558,142.1685,5913.0
2023-03-09 12:35:00,151.24,151.25,150.91,151.04,17040.0,142.0558,142.0652,141.7458,141.8679,17040.0
2023-03-09 12:40:00,150.94,150.94,150.59,150.75,14333.0,141.774,141.774,141.4453,141.5956,14333.0
2023-03-09 12:45:00,150.68,150.78,150.19,150.33,13526.0,141.5298,141.6237,141.0696,141.2011,13526.0
2023-03-09 12:50:00,150.3,150.61,150.3,150.59,11527.0,141.1729,141.4641,141.1729,141.4453,11527.0
2023-03-09 12:55:00,150.63,151.15,150.55,150.76,11510.0,141.4828,141.9713,141.4077,141.6049,11510.0
2023-03-09 13:00:00,150.89,151.28,150.89,151.13,11950.0,141.7271,142.0934,141.7271,141.9525,11950.0
2023-03-09 13:05:00,151.1,151.2,150.91,150.91,7844.0,141.9243,142.0182,141.7458,141.7458,7844.0
2023-03-09 13:10:00,151.0,151.13,150.76,151.06,7178.0,141.8304,141.9525,141.6049,141.8867,7178.0
2023-03-09 13:15:00,151.05,151.09,150.6,150.83,24982.0,141.8773,141.9149,141.4547,141.6707,24982.0
2023-03-09 13:20:00,150.86,150.87,150.3,150.51,5236.0,141.6989,141.7083,141.1729,141.3701,5236.0
2023-03-09 13:25:00,150.43,150.62,150.24,150.62,10150.0,141.295,141.4735,141.1165,141.4735,10150.0
2023-03-09 13:30:00,150.53,150.53,150.38,150.46,5566.0,141.3889,141.3889,141.248,141.3232,5566.0
2023-03-09 13:35:00,150.39,150.46,150.06,150.1,11753.0,141.2574,141.3232,140.9475,140.985,11753.0
2023-03-09 13:40:00,150.13,150.37,150.09,150.37,11335.0,141.0132,141.2386,140.9756,141.2386,11335.0
2023-03-09 13:45:00,150.37,150.37,149.98,150.09,12302.0,141.2386,141.2386,140.8723,140.9756,12302.0
2023-03-09 13:50:00,150.09,150.4,149.89,150.39,17340.0,140.9756,141.2668,140.7878,141.2574,17340.0
2023-03-09 13:55:00,150.48,150.68,150.43,150.68,9611.0,141.342,141.5298,141.295,141.5298,9611.0
2023-03-09 14:00:00,150.65,150.72,150.55,150.64,7294.0,141.5016,141.5674,141.4077,141.4922,7294.0
2023-03-09 14:05:00,150.67,150.72,150.38,150.72,12180.0,141.5204,141.5674,141.248,141.5674,12180.0
2023-03-09 14:10:00,150.68,150.82,150.43,150.68,12523.0,141.5298,141.6613,141.295,141.5298,12523.0
2023-03-09 14:15:00,150.68,150.8,150.38,150.52,11374.0,141.5298,141.6425,141.248,141.3795,11374.0
2023-03-09 14:20:00,150.5,150.9,150.34,150.9,13877.0,141.3607,141.7364,141.2105,141.7364,13877.0
2023-03-09 14:25:00,150.94,150.95,150.67,150.67,5327.0,141.774,141.7834,141.5204,141.5204,5327.0
2023-03-09 14:30:00,150.66,150.69,150.5,150.68,4150.0,141.511,141.5392,141.3607,141.5298,4150.0
2023-03-09 14:35:00,150.73,150.87,150.67,150.78,8996.0,141.5768,141.7083,141.5204,141.6237,8996.0
2023-03-09 14:40:00,150.8,151.0,150.8,151.0,4591.0,141.6425,141.8304,141.6425,141.8304,4591.0
2023-03-09 14:45:00,150.96,151.0,150.62,150.8,13394.0,141.7928,141.8304,141.4735,141.6425,13394.0
2023-03-09 14:50:00,150.8,150.82,150.61,150.75,7770.0,141.6425,141.6613,141.4641,141.5956,7770.0
2023-03-09 14:55:00,150.69,150.69,149.97,150.01,22289.0,141.5392,141.5392,140.8629,140.9005,22289.0
2023-03-09 15:00:00,150.09,150.21,149.6,149.65,41588.0,140.9756,141.0883,140.5154,140.5624,41588.0
2023-03-09 15:05:00,149.66,150.08,149.56,150.08,14228.0,140.5717,140.9662,140.4778,140.9662,14228.0
2023-03-09 15:10:00,150.06,150.25,149.95,149.95,16088.0,140.9475,141.1259,140.8441,140.8441,16088.0
2023-03-09 15:15:00,149.94,150.08,149.84,149.89,11952.0,140.8347,140.9662,140.7408,140.7878,11952.0
2023-03-09 15:20:00,149.89,150.0,149.63,149.86,17120.0,140.7878,140.8911,140.5436,140.7596,17120.0
2023-03-09 15:25:00,149.86,150.24,149.75,150.12,16703.0,140.7596,141.1165,140.6563,141.0038,16703.0
2023-03-09 15:30:00,150.07,150.3,150.04,150.24,16952.0,140.9568,141.1729,140.9287,141.1165,16952.0
2023-03-09 15:35:00,150.2,150.28,149.88,150.09,19753.0,141.079,141.1541,140.7784,140.9756,19753.0
2023-03-09 15:40:00,150.02,150.16,149.92,150.02,20943.0,140.9099,141.0414,140.816,140.9099,20943.0
2023-03-09 15:45:00,150.02,150.09,149.69,149.75,39471.0,140.9099,140.9756,140.5999,140.6563,39471.0
2023-03-09 15:50:00,149.75,149.89,149.62,149.68,55430.0,140.6563,140.7878,140.5342,140.5905,55430.0
2023-03-09 15:55:00,149.66,149.68,149.26,149.31,123704.0,140.5717,140.5905,140.196,140.243,123704.0
2023-03-10 09:30:00,149.78,149.94,148.74,149.68,49748.0,140.6845,140.8347,139.7076,140.5905,49748.0
2023-03-10 09:35:00,149.52,150.25,149.19,149.77,17346.0,140.4402,141.1259,140.1303,140.6751,17346.0
2023-03-10 09:40:00,149.5,149.62,148.77,149.02,9152.0,140.4215,140.5342,139.7358,139.9706,9152.0
2023-03-10 09:45:00,149.0,149.0,147.88,147.92,39878.0,139.9518,139.9518,138.8998,138.9374,39878.0
2023-03-10 09:50:00,147.85,148.88,147.7,148.62,22088.0,138.8717,139.8391,138.7308,139.5949,22088.0
2023-03-10 09:55:00,148.74,148.74,148.04,148.1,14911.0,139.7076,139.7076,139.0501,139.1065,14911.0
2023-03-10 10:00:00,148.13,148.66,147.69,148.09,23421.0,139.1347,139.6325,138.7214,139.0971,23421.0
2023-03-10 10:05:00,148.01,148.01,147.45,147.5,27877.0,139.0219,139.0219,138.496,138.5429,27877.0
2023-03-10 10:10:00,147.45,147.69,147.26,147.65,21654.0,138.496,138.7214,138.3175,138.6838,21654.0
2023-03-10 10:15:00,147.5,147.52,147.17,147.17,11319.0,138.5429,138.5617,138.233,138.233,11319.0
2023-03-10 10:20:00,147.16,147.22,146.88,147.16,34378.0,138.2236,138.2799,137.9606,138.2236,34378.0
2023-03-10 10:25:00,147.19,147.59,146.9,147.56,33541.0,138.2517,138.6275,137.9794,138.5993,33541.0
2023-03-10 10:30:00,147.61,148.47,147.49,147.93,20802.0,138.6462,139.454,138.5335,138.9468,20802.0
2023-03-10 10:35:00,147.99,148.88,147.98,148.31,16612.0,139.0032,139.8391,138.9938,139.3037,16612.0
2023-03-10 10:40:00,148.31,148.68,148.06,148.36,10627.0,139.3037,139.6513,139.0689,139.3507,10627.0
2023-03-10 10:45:00,148.27,148.54,147.67,147.71,27667.0,139.2662,139.5198,138.7026,138.7402,27667.0
2023-03-10 10:50:00,147.76,147.82,147.37,147.63,11016.0,138.7871,138.8435,138.4208,138.665,11016.0
2023-03-10 10:55:00,147.78,148.3,147.76,148.24,13817.0,138.8059,139.2943,138.7871,139.238,13817.0
2023-03-10 11:00:00,148.19,148.46,148.01,148.12,39268.0,139.191,139.4446,139.0219,139.1253,39268.0
2023-03-10 11:05:00,148.09,148.35,148.03,148.26,18670.0,139.0971,139.3413,139.0407,139.2568,18670.0
2023-03-10 11:10:00,148.32,148.92,148.14,148.22,15845.0,139.3131,139.8767,139.1441,139.2192,15845.0
2023-03-10 11:15:00,148.21,148.25,147.85,148.25,5322.0,139.2098,139.2474,138.8717,139.2474,5322.0
2023-03-10 11:20:00,148.28,148.47,148.08,148.08,5702.0,139.2755,139.454,139.0877,139.0877,5702.0
2023-03-10 11:25:00,148.18,148.45,148.15,148.37,5836.0,139.1816,139.4352,139.1534,139.3601,5836.0
2023-03-10 11:30:00,148.45,148.5,148.09,148.4,30809.0,139.4352,139.4822,139.0971,139.3883,30809.0
2023-03-10 11:35:00,148.39,148.45,147.76,147.86,7682.0,139.3789,139.4352,138.7871,138.8811,7682.0
2023-03-10 11:40:00,147.91,147.91,147.5,147.69,12009.0,138.928,138.928,138.5429,138.7214,12009.0
2023-03-10 11:45:00,147.73,147.74,147.2,147.52,12942.0,138.7589,138.7683,138.2611,138.5617,12942.0
2023-03-10 11:50:00,147.44,147.56,147.23,147.48,10184.0,138.4866,138.5993,138.2893,138.5241,10184.0
2023-03-10 11:55:00,147.42,147.5,147.18,147.18,13698.0,138.4678,138.5429,138.2423,138.2423,13698.0
2023-03-10 12:00:00,147.25,147.68,147.24,147.44,13153.0,138.3081,138.712,138.2987,138.4866,13153.0
2023-03-10 12:05:00,147.55,147.71,147.17,147.17,4868.0,138.5899,138.7402,138.233,138.233,4868.0
2023-03-10 12:10:00,147.24,147.63,147.24,147.49,6970.0,138.2987,138.665,138.2987,138.5335,6970.0
2023-03-10 12:15:00,147.5,147.53,147.22,147.3,10120.0,138.5429,138.5711,138.2799,138.3551,10120.0
2023-03-10 12:20:00,147.21,147.36,147.1,147.12,5528.0,138.2705,138.4114,138.1672,138.186,5528.0
2023-03-10 12:25:00,147.11,147.32,147.11,147.29,6549.0,138.1766,138.3738,138.1766,138.3457,6549.0
2023-03-10 12:30:00,147.26,147.57,147.26,147.37,28683.0,138.3175,138.6087,138.3175,138.4208,28683.0
2023-03-10 12:35:00,147.38,147.92,147.38,147.79,19224.0,138.4302,138.9374,138.4302,138.8153,19224.0
2023-03-10 12:40:00,147.76,148.03,147.66,147.97,4046.0,138.7871,139.0407,138.6932,138.9844,4046.0
2023-03-10 12:45:00,148.03,148.18,147.88,147.88,8772.0,139.0407,139.1816,138.8998,138.8998,8772.0
2023-03-10 12:50:00,147.91,147.96,147.45,147.56,17197.0,138.928,138.975,138.496,138.5993,17197.0
2023-03-10 12:55:00,147.59,147.59,146.91,146.98,14516.0,138.6275,138.6275,137.9887,138.0545,14516.0
2023-03-10 13:00:00,147.06,147.22,146.98,147.19,5877.0,138.1296,138.2799,138.0545,138.2517,5877.0
2023-03-10 13:05:00,147.16,147.19,146.93,147.02,7750.0,138.2236,138.2517,138.0075,138.0921,7750.0
2023-03-10 13:10:00,147.03,147.04,146.7,146.73,15432.0,138.1015,138.1108,137.7915,137.8197,15432.0
2023-03-10 13:15:00,146.68,146.74,146.46,146.62,8381.0,137.7727,137.8291,137.5661,137.7164,8381.0
2023-03-10 13:20:00,146.67,146.76,146.48,146.58,5909.0,137.7633,137.8479,137.5849,137.6788,5909.0
2023-03-10 13:25:00,146.61,146.77,146.41,146.58,8681.0,137.707,137.8572,137.5191,137.6788,8681.0
2023-03-10 13:30:00,146.59,146.6,146.38,146.52,5660.0,137.6882,137.6976,137.4909,137.6224,5660.0
2023-03-10 13:35:00,146.51,146.52,146.1,146.1,12522.0,137.613,137.6224,137.2279,137.2279,12522.0
2023-03-10 13:40:00,146.19,146.23,145.69,145.85,9309.0,137.3125,137.35,136.8428,136.9931,9309.0
2023-03-10 13:45:00,145.92,146.04,145.88,145.97,8488.0,137.0589,137.1716,137.0213,137.1058,8488.0
2023-03-10 13:50:00,145.97,146.09,145.5,145.93,30314.0,137.1058,137.2185,136.6644,137.0683,30314.0
2023-03-10 13:55:00,145.97,146.41,145.89,146.28,10934.0,137.1058,137.5191,137.0307,137.397,10934.0
2023-03-10 14:00:00,146.3,146.48,146.08,146.32,23673.0,137.4158,137.5849,137.2091,137.4346,23673.0
2023-03-10 14:05:00,146.33,146.51,146.08,146.45,19726.0,137.444,137.613,137.2091,137.5567,19726.0
2023-03-10 14:10:00,146.5,146.63,146.09,146.13,16023.0,137.6036,137.7257,137.2185,137.2561,16023.0
2023-03-10 14:15:00,146.11,146.55,146.02,146.55,6361.0,137.2373,137.6506,137.1528,137.6506,6361.0
2023-03-10 14:20:00,146.77,146.88,146.43,146.46,10537.0,137.8572,137.9606,137.5379,137.5661,10537.0
2023-03-10 14:25:00,146.37,146.37,145.96,145.98,8561.0,137.4815,137.4815,137.0964,137.1152,8561.0
2023-03-10 14:30:00,146.15,146.43,146.15,146.42,6418.0,137.2749,137.5379,137.2749,137.5285,6418.0
2023-03-10 14:35:00,146.44,146.9,146.32,146.89,6609.0,137.5473,137.9794,137.4346,137.97,6609.0
2023-03-10 14:40:00,146.83,146.83,146.42,146.47,11331.0,137.9136,137.9136,137.5285,137.5755,11331.0
2023-03-10 14:45:00,146.52,147.06,146.41,147.03,6459.0,137.6224,138.1296,137.5191,138.1015,6459.0
2023-03-10 14:50:00,147.0,147.16,146.83,147.16,4959.0,138.0733,138.2236,137.9136,138.2236,4959.0
2023-03-10 14:55:00,147.22,147.45,146.91,146.94,10973.0,138.2799,138.496,137.9887,138.0169,10973.0
2023-03-10 15:00:00,146.96,147.14,146.85,146.85,13185.0,138.0357,138.2048,137.9324,137.9324,13185.0
2023-03-10 15:05:00,146.83,147.05,146.62,146.96,6651.0,137.9136,138.1202,137.7164,138.0357,6651.0
2023-03-10 15:10:00,146.92,147.25,146.85,147.11,7408.0,137.9981,138.3081,137.9324,138.1766,7408.0
2023-03-10 15:15:00,147.17,147.29,146.68,146.88,9847.0,138.233,138.3457,137.7727,137.9606,9847.0
2023-03-10 15:20:00,146.84,147.1,146.6,147.08,13495.0,137.923,138.1672,137.6976,138.1484,13495.0
2023-03-10 15:25:00,147.11,147.28,147.1,147.24,6275.0,138.1766,138.3363,138.1672,138.2987,6275.0
2023-03-10 15:30:00,147.15,147.32,146.91,146.95,12461.0,138.2142,138.3738,137.9887,138.0263,12461.0
2023-03-10 15:35:00,146.93,147.15,146.78,146.79,18329.0,138.0075,138.2142,137.8666,137.876,18329.0
2023-03-10 15:40:00,146.82,146.82,146.57,146.68,15407.0,137.9042,137.9042,137.6694,137.7727,15407.0
2023-03-10 15:45:00,146.7,146.71,146.35,146.43,15403.0,137.7915,137.8009,137.4628,137.5379,15403.0
2023-03-10 15:50:00,146.47,146.61,146.34,146.4,32299.0,137.5755,137.707,137.4534,137.5097,32299.0
2023-03-10 15:55:00,146.4,146.54,146.18,146.27,117085.0,137.5097,137.6412,137.3031,137.3876,117085.0
2023-03-13 09:30:00,144.45,145.71,144.26,145.19,29440.0,135.6781,136.8616,135.4997,136.3732,29440.0
2023-03-13 09:35:00,145.09,145.86,145.09,145.69,8271.0,136.2793,137.0025,136.2793,136.8428,8271.0
2023-03-13 09:40:00,145.75,145.95,145.29,145.68,16421.0,136.8992,137.087,136.4671,136.8334,16421.0
2023-03-13 09:45:00,145.9,147.47,145.81,147.37,23755.0,137.0401,138.5147,136.9555,138.4208,23755.0
2023-03-13 09:50:00,147.17,147.52,146.65,146.93,20660.0,138.233,138.5617,137.7445,138.0075,20660.0
2023-03-13 09:55:00,146.88,147.55,146.66,146.71,14390.0,137.9606,138.5899,137.7539,137.8009,14390.0
2023-03-13 10:00:00,146.78,146.87,146.3,146.4,8873.0,137.8666,137.9512,137.4158,137.5097,8873.0
2023-03-13 10:05:00,146.25,146.65,145.82,146.65,9512.0,137.3688,137.7445,136.9649,137.7445,9512.0
2023-03-13 10:10:00,146.53,146.65,145.53,145.53,5978.0,137.6318,137.7445,136.6925,136.6925,5978.0
2023-03-13 10:15:00,145.53,145.72,145.08,145.22,8570.0,136.6925,136.871,136.2699,136.4014,8570.0
2023-03-13 10:20:00,145.11,145.37,145.0,145.1,10468.0,136.2981,136.5423,136.1947,136.2887,10468.0
2023-03-13 10:25:00,145.21,145.65,145.13,145.26,4504.0,136.392,136.8053,136.3168,136.4389,4504.0
2023-03-13 10:30:00,145.36,146.16,145.23,145.89,9024.0,136.5329,137.2843,136.4108,137.0307,9024.0
2023-03-13 10:35:00,145.86,145.99,144.95,145.02,8578.0,137.0025,137.1246,136.1478,136.2135,8578.0
2023-03-13 10:40:00,145.06,145.08,144.5,144.78,18447.0,136.2511,136.2699,135.7251,135.9881,18447.0
2023-03-13 10:45:00,144.86,144.89,144.5,144.54,7038.0,136.0632,136.0914,135.7251,135.7627,7038.0
2023-03-13 10:50:00,144.62,144.68,144.02,144.27,31904.0,135.8378,135.8942,135.2742,135.5091,31904.0
2023-03-13 10:55:00,144.34,144.42,143.77,144.14,82259.0,135.5748,135.65,135.0394,135.387,82259.0
2023-03-13 11:00:00,144.11,144.45,143.92,144.3,47184.0,135.3588,135.6781,135.1803,135.5372,47184.0
2023-03-13 11:05:00,144.34,144.61,144.01,144.35,11194.0,135.5748,135.8284,135.2648,135.5842,11194.0
2023-03-13 11:10:00,144.43,144.75,144.26,144.5,15147.0,135.6593,135.9599,135.4997,135.7251,15147.0
2023-03-13 11:15:00,144.55,145.03,144.45,144.96,18048.0,135.7721,136.2229,135.6781,136.1572,18048.0
2023-03-13 11:20:00,145.12,145.42,144.7,145.04,8712.0,136.3074,136.5892,135.9129,136.2323,8712.0
2023-03-13 11:25:00,144.88,145.2,144.76,144.97,47889.0,136.082,136.3826,135.9693,136.1666,47889.0
2023-03-13 11:30:00,145.04,145.26,144.85,145.18,42237.0,136.2323,136.4389,136.0538,136.3638,42237.0
2023-03-13 11:35:00,145.12,145.13,144.9,145.08,14135.0,136.3074,136.3168,136.1008,136.2699,14135.0
2023-03-13 11:40:00,145.11,145.63,144.99,145.59,6079.0,136.2981,136.7865,136.1853,136.7489,6079.0
2023-03-13 11:45:00,145.55,146.18,145.52,146.18,20993.0,136.7113,137.3031,136.6832,137.3031,20993.0
2023-03-13 11:50:00,146.19,146.2,145.44,145.44,6898.0,137.3125,137.3219,136.608,136.608,6898.0
2023-03-13 11:55:00,145.37,145.81,145.29,145.81,9291.0,136.5423,136.9555,136.4671,136.9555,9291.0
2023-03-13 12:00:00,145.82,146.2,145.18,145.32,9173.0,136.9649,137.3219,136.3638,136.4953,9173.0
2023-03-13 12:05:00,145.22,145.82,145.1,145.56,8796.0,136.4014,136.9649,136.2887,136.7207,8796.0
2023-03-13 12:10:00,145.58,145.65,145.05,145.13,5847.0,136.7395,136.8053,136.2417,136.3168,5847.0
2023-03-13 12:15:00,145.02,145.34,145.0,145.03,6660.0,136.2135,136.5141,136.1947,136.2229,6660.0
2023-03-13 12:20:00,145.1,145.37,145.0,145.0,4578.0,136.2887,136.5423,136.1947,136.1947,4578.0
2023-03-13 12:25:00,145.04,145.36,144.95,145.34,7498.0,136.2323,136.5329,136.1478,136.5141,7498.0
2023-03-13 12:30:00,145.4,145.62,145.31,145.37,5498.0,136.5704,136.7771,136.4859,136.5423,5498.0
2023-03-13 12:35:00,145.37,145.55,145.33,145.37,4179.0,136.5423,136.7113,136.5047,136.5423,4179.0
2023-03-13 12:40:00,145.37,145.73,145.02,145.53,81270.0,136.5423,136.8804,136.2135,136.6925,81270.0
2023-03-13 12:45:00,145.36,145.5,144.89,144.97,16314.0,136.5329,136.6644,136.0914,136.1666,16314.0
2023-03-13 12:50:00,144.97,145.44,144.94,145.43,3746.0,136.1666,136.608,136.1384,136.5986,3746.0
2023-03-13 12:55:00,145.44,145.44,145.14,145.3,3508.0,136.608,136.608,136.3262,136.4765,3508.0
2023-03-13 13:00:00,145.43,145.69,144.99,145.47,22387.0,136.5986,136.8428,136.1853,136.6362,22387.0
2023-03-13 13:05:00,145.47,145.58,145.23,145.43,2685.0,136.6362,136.7395,136.4108,136.5986,2685.0
2023-03-13 13:10:00,145.52,145.59,145.34,145.41,4646.0,136.6832,136.7489,136.5141,136.5798,4646.0
2023-03-13 13:15:00,145.36,145.5,145.16,145.42,4190.0,136.5329,136.6644,136.345,136.5892,4190.0
2023-03-13 13:20:00,145.42,145.5,145.24,145.32,3032.0,136.5892,136.6644,136.4202,136.4953,3032.0
2023-03-13 13:25:00,145.22,145.53,144.92,145.17,12999.0,136.4014,136.6925,136.1196,136.3544,12999.0
2023-03-13 13:30:00,145.16,145.16,144.8,144.84,16420.0,136.345,136.345,136.0069,136.0444,16420.0
2023-03-13 13:35:00,144.8,145.27,144.8,145.15,15042.0,136.0069,136.4483,136.0069,136.3356,15042.0
2023-03-13 13:40:00,145.11,145.5,144.96,145.41,16638.0,136.2981,136.6644,136.1572,136.5798,16638.0
2023-03-13 13:45:00,145.4,145.68,145.38,145.56,4508.0,136.5704,136.8334,136.5517,136.7207,4508.0
2023-03-13 13:50:00,145.57,145.73,145.03,145.5,27058.0,136.7301,136.8804,136.2229,136.6644,27058.0
2023-03-13 13:55:00,145.58,145.92,145.58,145.82,4830.0,136.7395,137.0589,136.7395,136.9649,4830.0
2023-03-13 14:00:00,145.72,146.05,145.72,146.03,13223.0,136.871,137.181,136.871,137.1622,13223.0
2023-03-13 14:05:00,145.99,146.31,145.96,146.17,5009.0,137.1246,137.4252,137.0964,137.2937,5009.0
2023-03-13 14:10:00,146.19,146.51,146.1,146.51,4073.0,137.3125,137.613,137.2279,137.613,4073.0
2023-03-13 14:15:00,146.59,146.73,146.28,146.38,10171.0,137.6882,137.8197,137.397,137.4909,10171.0
2023-03-13 14:20:00,146.38,146.82,146.32,146.71,3710.0,137.4909,137.9042,137.4346,137.8009,3710.0
2023-03-13 14:25:00,146.78,146.87,146.42,146.64,5969.0,137.8666,137.9512,137.5285,137.7351,5969.0
2023-03-13 14:30:00,146.65,147.15,146.62,147.1,6814.0,137.7445,138.2142,137.7164,138.1672,6814.0
2023-03-13 14:35:00,147.06,147.06,146.65,146.74,7240.0,138.1296,138.1296,137.7445,137.8291,7240.0
2023-03-13 14:40:00,146.75,147.1,146.68,146.83,8336.0,137.8385,138.1672,137.7727,137.9136,8336.0
2023-03-13 14:45:00,146.9,146.91,146.61,146.83,4382.0,137.9794,137.9887,137.707,137.9136,4382.0
2023-03-13 14:50:00,146.82,146.82,146.39,146.44,5707.0,137.9042,137.9042,137.5003,137.5473,5707.0
2023-03-13 14:55:00,146.45,146.5,146.21,146.21,8788.0,137.5567,137.6036,137.3313,137.3313,8788.0
2023-03-13 15:00:00,146.33,146.49,146.17,146.37,6786.0,137.444,137.5942,137.2937,137.4815,6786.0
2023-03-13 15:05:00,146.41,146.75,146.19,146.22,7707.0,137.5191,137.8385,137.3125,137.3406,7707.0
2023-03-13 15:10:00,146.14,146.39,146.14,146.29,6175.0,137.2655,137.5003,137.2655,137.4064,6175.0
2023-03-13 15:15:00,146.37,146.41,146.03,146.08,9593.0,137.4815,137.5191,137.1622,137.2091,9593.0
2023-03-13 15:20:00,146.03,146.03,145.6,145.66,9603.0,137.1622,137.1622,136.7583,136.8147,9603.0
2023-03-13 15:25:00,145.67,145.71,145.46,145.52,11775.0,136.824,136.8616,136.6268,136.6832,11775.0
2023-03-13 15:30:00,145.56,145.78,145.27,145.72,13822.0,136.7207,136.9274,136.4483,136.871,13822.0
2023-03-13 15:35:00,145.7,145.84,145.58,145.72,15961.0,136.8522,136.9837,136.7395,136.871,15961.0
2023-03-13 15:40:00,145.73,145.97,145.63,145.81,17362.0,136.8804,137.1058,136.7865,136.9555,17362.0
2023-03-13 15:45:00,145.82,145.9,145.39,145.66,34660.0,136.9649,137.0401,136.561,136.8147,34660.0
2023-03-13 15:50:00,145.62,145.64,145.32,145.5,65284.0,136.7771,136.7959,136.4953,136.6644,65284.0
2023-03-13 15:55:00,145.51,145.54,144.85,145.06,93651.0,136.6738,136.7019,136.0538,136.2511,93651.0
2023-03-14 09:30:00,146.8,147.52,144.2,146.12,33230.0,137.8854,138.5617,135.4433,137.2467,33230.0
2023-03-14 09:35:00,146.12,147.11,145.5,147.06,13779.0,137.2467,138.1766,136.6644,138.1296,13779.0
2023-03-14 09:40:00,147.05,147.45,146.85,147.41,11388.0,138.1202,138.496,137.9324,138.4584,11388.0
2023-03-14 09:45:00,147.21,148.09,147.07,147.9,16111.0,138.2705,139.0971,138.139,138.9186,16111.0
2023-03-14 09:50:00,147.83,147.83,146.6,146.96,8123.0,138.8529,138.8529,137.6976,138.0357,8123.0
2023-03-14 09:55:00,147.09,147.34,146.83,146.95,8056.0,138.1578,138.3926,137.9136,138.0263,8056.0
2023-03-14 10:00:00,146.75,147.3,146.71,147.22,8120.0,137.8385,138.3551,137.8009,138.2799,8120.0
2023-03-14 10:05:00,147.28,147.35,146.9,147.28,7855.0,138.3363,138.402,137.9794,138.3363,7855.0
2023-03-14 10:10:00,147.23,147.91,147.19,147.91,7096.0,138.2893,138.928,138.2517,138.928,7096.0
2023-03-14 10:15:00,147.86,148.25,147.57,147.9,12466.0,138.8811,139.2474,138.6087,138.9186,12466.0
2023-03-14 10:20:00,147.87,148.5,147.87,148.3,14501.0,138.8904,139.4822,138.8904,139.2943,14501.0
2023-03-14 10:25:00,148.33,149.02,148.14,149.02,10046.0,139.3225,139.9706,139.1441,139.9706,10046.0
2023-03-14 10:30:00,149.01,149.1,148.7,148.75,11375.0,139.9612,140.0458,139.67,139.717,11375.0
2023-03-14 10:35:00,148.69,149.0,148.49,149.0,5915.0,139.6607,139.9518,139.4728,139.9518,5915.0
2023-03-14 10:40:00,149.03,149.2,148.78,148.95,11780.0,139.98,140.1397,139.7452,139.9049,11780.0
2023-03-14 10:45:00,148.87,149.55,148.77,149.45,7373.0,139.8297,140.4684,139.7358,140.3745,7373.0
2023-03-14 10:50:00,149.47,149.48,149.24,149.35,6754.0,140.3933,140.4027,140.1773,140.2806,6754.0
2023-03-14 10:55:00,149.42,149.51,148.89,148.89,17819.0,140.3463,140.4309,139.8485,139.8485,17819.0
2023-03-14 11:00:00,148.88,149.04,148.61,148.74,14110.0,139.8391,139.9894,139.5855,139.7076,14110.0
2023-03-14 11:05:00,148.71,149.2,148.7,149.04,7636.0,139.6794,140.1397,139.67,139.9894,7636.0
2023-03-14 11:10:00,149.02,149.03,148.73,148.83,11446.0,139.9706,139.98,139.6982,139.7921,11446.0
2023-03-14 11:15:00,148.88,149.6,148.86,149.48,13674.0,139.8391,140.5154,139.8203,140.4027,13674.0
2023-03-14 11:20:00,149.53,149.81,149.52,149.81,25311.0,140.4496,140.7126,140.4402,140.7126,25311.0
2023-03-14 11:25:00,149.8,149.83,149.53,149.54,13651.0,140.7032,140.7314,140.4496,140.459,13651.0
2023-03-14 11:30:00,149.56,149.56,149.27,149.43,15342.0,140.4778,140.4778,140.2054,140.3557,15342.0
2023-03-14 11:35:00,149.46,149.64,149.12,149.43,18868.0,140.3839,140.553,140.0645,140.3557,18868.0
2023-03-14 11:40:00,149.51,149.95,149.51,149.88,9146.0,140.4309,140.8441,140.4309,140.7784,9146.0
2023-03-14 11:45:00,149.92,149.94,149.75,149.81,6176.0,140.816,140.8347,140.6563,140.7126,6176.0
2023-03-14 11:50:00,149.8,150.0,149.52,149.63,13079.0,140.7032,140.8911,140.4402,140.5436,13079.0
2023-03-14 11:55:00,149.64,150.09,149.58,150.08,3957.0,140.553,140.9756,140.4966,140.9662,3957.0
2023-03-14 12:00:00,150.12,150.52,150.08,150.33,10517.0,141.0038,141.3795,140.9662,141.2011,10517.0
2023-03-14 12:05:00,150.27,150.61,150.14,150.59,8202.0,141.1447,141.4641,141.0226,141.4453,8202.0
2023-03-14 12:10:00,150.68,151.03,150.67,150.98,5371.0,141.5298,141.8586,141.5204,141.8116,5371.0
2023-03-14 12:15:00,150.93,151.13,150.64,150.77,10770.0,141.7646,141.9525,141.4922,141.6143,10770.0
2023-03-14 12:20:00,150.71,150.72,150.27,150.41,9526.0,141.558,141.5674,141.1447,141.2762,9526.0
2023-03-14 12:25:00,150.38,150.4,150.24,150.38,3837.0,141.248,141.2668,141.1165,141.248,3837.0
2023-03-14 12:30:00,150.34,150.58,150.24,150.29,10333.0,141.2105,141.4359,141.1165,141.1635,10333.0
2023-03-14 12:35:00,150.29,150.58,150.25,150.46,12828.0,141.1635,141.4359,141.1259,141.3232,12828.0
2023-03-14 12:40:00,150.38,150.38,149.73,150.14,11770.0,141.248,141.248,140.6375,141.0226,11770.0
2023-03-14 12:45:00,150.23,150.34,150.11,150.31,12789.0,141.1071,141.2105,140.9944,141.1823,12789.0
2023-03-14 12:50:00,150.28,150.32,150.07,150.21,4603.0,141.1541,141.1917,140.9568,141.0883,4603.0
2023-03-14 12:55:00,150.21,150.26,149.98,150.22,7676.0,141.0883,141.1353,140.8723,141.0977,7676.0
2023-03-14 13:00:00,150.2,150.4,149.83,149.83,8328.0,141.079,141.2668,140.7314,140.7314,8328.0
2023-03-14 13:05:00,149.74,149.78,149.35,149.4,12461.0,140.6469,140.6845,140.2806,140.3275,12461.0
2023-03-14 13:10:00,149.34,149.35,148.76,148.76,12754.0,140.2712,140.2806,139.7264,139.7264,12754.0
2023-03-14 13:15:00,148.66,149.12,148.33,149.07,14424.0,139.6325,140.0645,139.3225,140.0176,14424.0
2023-03-14 13:20:00,148.96,149.12,148.73,149.12,7496.0,139.9143,140.0645,139.6982,140.0645,7496.0
2023-03-14 13:25:00,149.08,149.47,149.02,149.36,8067.0,140.027,140.3933,139.9706,140.29,8067.0
2023-03-14 13:30:00,149.3,149.45,149.22,149.31,4082.0,140.2336,140.3745,140.1585,140.243,4082.0
2023-03-14 13:35:00,149.33,149.44,149.17,149.25,8656.0,140.2618,140.3651,140.1115,140.1866,8656.0
2023-03-14 13:40:00,149.28,149.41,148.61,148.61,13365.0,140.2148,140.3369,139.5855,139.5855,13365.0
2023-03-14 13:45:00,148.64,148.96,148.49,148.59,11910.0,139.6137,139.9143,139.4728,139.5667,11910.0
2023-03-14 13:50:00,148.63,148.81,148.57,148.68,7695.0,139.6043,139.7734,139.5479,139.6513,7695.0
2023-03-14 13:55:00,148.63,148.68,148.36,148.42,5974.0,139.6043,139.6513,139.3507,139.407,5974.0
2023-03-14 14:00:00,148.47,148.65,148.41,148.41,12448.0,139.454,139.6231,139.3977,139.3977,12448.0
2023-03-14 14:05:00,148.31,148.36,148.06,148.29,19016.0,139.3037,139.3507,139.0689,139.2849,19016.0
2023-03-14 14:10:00,148.29,148.59,148.26,148.58,9222.0,139.2849,139.5667,139.2568,139.5573,9222.0
2023-03-14 14:15:00,148.5,148.57,148.25,148.48,9177.0,139.4822,139.5479,139.2474,139.4634,9177.0
2023-03-14 14:20:00,148.5,148.83,148.42,148.74,8722.0,139.4822,139.7921,139.407,139.7076,8722.0
2023-03-14 14:25:00,148.72,149.03,148.67,149.03,7407.0,139.6888,139.98,139.6419,139.98,7407.0
2023-03-14 14:30:00,149.03,149.28,149.03,149.25,5628.0,139.98,140.2148,139.98,140.1866,5628.0
2023-03-14 14:35:00,149.25,149.26,149.06,149.11,6310.0,140.1866,140.196,140.0082,140.0551,6310.0
2023-03-14 14:40:00,149.11,149.14,148.78,148.83,9239.0,140.0551,140.0833,139.7452,139.7921,9239.0
2023-03-14 14:45:00,148.78,149.02,148.77,148.81,8961.0,139.7452,139.9706,139.7358,139.7734,8961.0
2023-03-14 14:50:00,148.78,149.02,148.78,148.93,6397.0,139.7452,139.9706,139.7452,139.8861,6397.0
2023-03-14 14:55:00,148.95,148.96,148.76,148.86,6417.0,139.9049,139.9143,139.7264,139.8203,6417.0
2023-03-14 15:00:00,148.9,149.02,148.88,148.92,5917.0,139.8579,139.9706,139.8391,139.8767,5917.0
2023-03-14 15:05:00,148.87,148.88,148.57,148.57,3959.0,139.8297,139.8391,139.5479,139.5479,3959.0
2023-03-14 15:10:00,148.57,148.57,148.31,148.38,6680.0,139.5479,139.5479,139.3037,139.3695,6680.0
2023-03-14 15:15:00,148.38,148.52,148.26,148.37,8432.0,139.3695,139.501,139.2568,139.3601,8432.0
2023-03-14 15:20:00,148.37,148.37,147.93,147.93,7022.0,139.3601,139.3601,138.9468,138.9468,7022.0
2023-03-14 15:25:00,147.93,148.29,147.93,148.29,7705.0,138.9468,139.2849,138.9468,139.2849,7705.0
2023-03-14 15:30:00,148.27,148.27,148.0,148.12,13261.0,139.2662,139.2662,139.0126,139.1253,13261.0
2023-03-14 15:35:00,148.14,148.79,148.14,148.52,24072.0,139.1441,139.7546,139.1441,139.501,24072.0
2023-03-14 15:40:00,148.48,148.65,148.36,148.65,18110.0,139.4634,139.6231,139.3507,139.6231,18110.0
2023-03-14 15:45:00,148.65,148.88,148.63,148.88,45537.0,139.6231,139.8391,139.6043,139.8391,45537.0
2023-03-14 15:50:00,148.89,149.1,148.33,148.38,38665.0,139.8485,140.0458,139.3225,139.3695,38665.0
2023-03-14 15:55:00,148.39,148.95,148.39,148.92,91450.0,139.3789,139.9049,139.3789,139.8767,91450.0
2023-03-15 09:30:00,146.52,147.91,146.13,147.91,19013.0,137.6224,138.928,137.2561,138.928,19013.0
2023-03-15 09:35:00,147.58,148.13,146.99,147.62,6407.0,138.6181,139.1347,138.0639,138.6556,6407.0
2023-03-15 09:40:00,147.46,147.89,147.22,147.76,4457.0,138.5053,138.9092,138.2799,138.7871,4457.0
2023-03-15 09:45:00,147.74,147.93,146.73,146.76,17588.0,138.7683,138.9468,137.8197,137.8479,17588.0
2023-03-15 09:50:00,146.63,146.69,145.61,145.87,17021.0,137.7257,137.7821,136.7677,137.0119,17021.0
2023-03-15 09:55:00,145.75,145.81,145.27,145.4,8822.0,136.8992,136.9555,136.4483,136.5704,8822.0
2023-03-15 10:00:00,145.4,145.59,144.61,145.19,30403.0,136.5704,136.7489,135.8284,136.3732,30403.0
2023-03-15 10:05:00,145.17,145.46,144.82,145.36,35011.0,136.3544,136.6268,136.0257,136.5329,35011.0
2023-03-15 10:10:00,145.22,145.42,144.64,144.67,7601.0,136.4014,136.5892,135.8566,135.8848,7601.0
2023-03-15 10:15:00,144.79,145.19,144.32,144.9,21189.0,135.9975,136.3732,135.556,136.1008,21189.0
2023-03-15 10:20:00,145.08,145.38,144.59,144.9,12202.0,136.2699,136.5517,135.8096,136.1008,12202.0
2023-03-15 10:25:00,144.75,145.24,144.68,145.02,22573.0,135.9599,136.4202,135.8942,136.2135,22573.0
2023-03-15 10:30:00,144.87,145.42,144.82,145.06,10655.0,136.0726,136.5892,136.0257,136.2511,10655.0
2023-03-15 10:35:00,145.0,145.29,144.95,145.18,12424.0,136.1947,136.4671,136.1478,136.3638,12424.0
2023-03-15 10:40:00,145.17,145.96,145.14,145.83,7544.0,136.3544,137.0964,136.3262,136.9743,7544.0
2023-03-15 10:45:00,145.75,145.8,145.28,145.3,4756.0,136.8992,136.9461,136.4577,136.4765,4756.0
2023-03-15 10:50:00,145.36,145.43,144.88,145.4,7106.0,136.5329,136.5986,136.082,136.5704,7106.0
2023-03-15 10:55:00,145.44,146.0,145.36,145.82,12997.0,136.608,137.134,136.5329,136.9649,12997.0
2023-03-15 11:00:00,145.85,146.02,145.71,145.86,12461.0,136.9931,137.1528,136.8616,137.0025,12461.0
2023-03-15 11:05:00,145.85,146.24,145.82,146.24,10896.0,136.9931,137.3594,136.9649,137.3594,10896.0
2023-03-15 11:10:00,146.33,146.52,146.23,146.37,5865.0,137.444,137.6224,137.35,137.4815,5865.0
2023-03-15 11:15:00,146.4,146.58,146.32,146.53,3762.0,137.5097,137.6788,137.4346,137.6318,3762.0
2023-03-15 11:20:00,146.49,146.52,146.0,146.1,7395.0,137.5942,137.6224,137.134,137.2279,7395.0
2023-03-15 11:25:00,146.01,146.48,146.01,146.42,5269.0,137.1434,137.5849,137.1434,137.5285,5269.0
2023-03-15 11:30:00,146.38,146.67,146.22,146.37,4962.0,137.4909,137.7633,137.3406,137.4815,4962.0
2023-03-15 11:35:00,146.3,146.5,146.29,146.5,3396.0,137.4158,137.6036,137.4064,137.6036,3396.0
2023-03-15 11:40:00,146.39,146.52,146.11,146.13,6123.0,137.5003,137.6224,137.2373,137.2561,6123.0
2023-03-15 11:45:00,146.18,146.75,146.16,146.49,4009.0,137.3031,137.8385,137.2843,137.5942,4009.0
2023-03-15 11:50:00,146.42,146.42,146.2,146.4,4677.0,137.5285,137.5285,137.3219,137.5097,4677.0
2023-03-15 11:55:00,146.39,146.47,146.05,146.05,10788.0,137.5003,137.5755,137.181,137.181,10788.0
2023-03-15 12:00:00,146.06,146.26,146.0,146.0,6226.0,137.1904,137.3782,137.134,137.134,6226.0
2023-03-15 12:05:00,146.0,146.33,145.66,145.91,27055.0,137.134,137.444,136.8147,137.0495,27055.0
2023-03-15 12:10:00,145.79,145.99,145.55,145.89,8527.0,136.9368,137.1246,136.7113,137.0307,8527.0
2023-03-15 12:15:00,145.97,146.1,145.93,145.93,2639.0,137.1058,137.2279,137.0683,137.0683,2639.0
2023-03-15 12:20:00,145.94,146.03,145.75,145.83,4386.0,137.0776,137.1622,136.8992,136.9743,4386.0
2023-03-15 12:25:00,145.83,145.83,145.65,145.77,3583.0,136.9743,136.9743,136.8053,136.918,3583.0
2023-03-15 12:30:00,145.86,145.96,145.83,145.87,2945.0,137.0025,137.0964,136.9743,137.0119,2945.0
2023-03-15 12:35:00,145.94,146.04,145.59,145.59,4256.0,137.0776,137.1716,136.7489,136.7489,4256.0
2023-03-15 12:40:00,145.63,145.63,145.12,145.12,16817.0,136.7865,136.7865,136.3074,136.3074,16817.0
2023-03-15 12:45:00,145.23,145.32,145.1,145.16,4041.0,136.4108,136.4953,136.2887,136.345,4041.0
2023-03-15 12:50:00,145.23,145.23,144.73,144.97,9880.0,136.4108,136.4108,135.9411,136.1666,9880.0
2023-03-15 12:55:00,144.95,144.96,144.82,144.84,4438.0,136.1478,136.1572,136.0257,136.0444,4438.0
2023-03-15 13:00:00,144.76,144.76,144.25,144.36,7681.0,135.9693,135.9693,135.4903,135.5936,7681.0
2023-03-15 13:05:00,144.42,144.8,144.26,144.3,12144.0,135.65,136.0069,135.4997,135.5372,12144.0
2023-03-15 13:10:00,144.28,144.53,144.17,144.39,8092.0,135.5185,135.7533,135.4151,135.6218,8092.0
2023-03-15 13:15:00,144.43,144.83,144.38,144.69,4647.0,135.6593,136.0351,135.6124,135.9036,4647.0
2023-03-15 13:20:00,144.72,144.87,144.53,144.61,6591.0,135.9317,136.0726,135.7533,135.8284,6591.0
2023-03-15 13:25:00,144.59,144.81,144.46,144.81,2715.0,135.8096,136.0163,135.6875,136.0163,2715.0
2023-03-15 13:30:00,144.72,144.9,144.57,144.85,4911.0,135.9317,136.1008,135.7908,136.0538,4911.0
2023-03-15 13:35:00,145.0,145.06,144.53,144.53,4470.0,136.1947,136.2511,135.7533,135.7533,4470.0
2023-03-15 13:40:00,144.6,144.6,144.33,144.37,6476.0,135.819,135.819,135.5654,135.603,6476.0
2023-03-15 13:45:00,144.35,144.57,144.29,144.56,4597.0,135.5842,135.7908,135.5278,135.7814,4597.0
2023-03-15 13:50:00,144.6,144.95,144.6,144.94,4535.0,135.819,136.1478,135.819,136.1384,4535.0
2023-03-15 13:55:00,144.88,145.19,144.88,144.99,9000.0,136.082,136.3732,136.082,136.1853,9000.0
2023-03-15 14:00:00,144.97,145.02,144.67,144.86,8195.0,136.1666,136.2135,135.8848,136.0632,8195.0
2023-03-15 14:05:00,144.86,144.96,144.65,144.88,7358.0,136.0632,136.1572,135.866,136.082,7358.0
2023-03-15 14:10:00,145.02,145.2,144.85,144.95,18562.0,136.2135,136.3826,136.0538,136.1478,18562.0
2023-03-15 14:15:00,144.95,145.26,144.89,145.15,6314.0,136.1478,136.4389,136.0914,136.3356,6314.0
2023-03-15 14:20:00,145.13,145.71,145.04,145.69,6823.0,136.3168,136.8616,136.2323,136.8428,6823.0
2023-03-15 14:25:00,145.58,146.27,145.52,145.99,9537.0,136.7395,137.3876,136.6832,137.1246,9537.0
2023-03-15 14:30:00,146.09,146.26,145.85,146.03,5932.0,137.2185,137.3782,136.9931,137.1622,5932.0
2023-03-15 14:35:00,145.97,146.15,145.78,145.93,5156.0,137.1058,137.2749,136.9274,137.0683,5156.0
2023-03-15 14:40:00,145.93,146.15,145.92,146.05,6525.0,137.0683,137.2749,137.0589,137.181,6525.0
2023-03-15 14:45:00,146.08,146.09,145.86,145.87,5940.0,137.2091,137.2185,137.0025,137.0119,5940.0
2023-03-15 14:50:00,145.89,146.17,145.72,146.15,6513.0,137.0307,137.2937,136.871,137.2749,6513.0
2023-03-15 14:55:00,146.1,146.33,146.02,146.13,6879.0,137.2279,137.444,137.1528,137.2561,6879.0
2023-03-15 15:00:00,146.18,146.34,145.96,146.05,7234.0,137.3031,137.4534,137.0964,137.181,7234.0
2023-03-15 15:05:00,146.12,146.65,146.08,146.09,6793.0,137.2467,137.7445,137.2091,137.2185,6793.0
2023-03-15 15:10:00,146.02,146.86,145.96,146.83,18835.0,137.1528,137.9418,137.0964,137.9136,18835.0
2023-03-15 15:15:00,146.87,147.19,146.87,147.05,13147.0,137.9512,138.2517,137.9512,138.1202,13147.0
2023-03-15 15:20:00,147.04,147.36,146.88,147.35,16313.0,138.1108,138.4114,137.9606,138.402,16313.0
2023-03-15 15:25:00,147.31,147.67,147.22,147.54,11787.0,138.3645,138.7026,138.2799,138.5805,11787.0
2023-03-15 15:30:00,147.49,147.52,147.05,147.06,16149.0,138.5335,138.5617,138.1202,138.1296,16149.0
2023-03-15 15:35:00,147.09,147.14,146.67,146.99,14930.0,138.1578,138.2048,137.7633,138.0639,14930.0
2023-03-15 15:40:00,146.98,147.07,146.76,147.0,13352.0,138.0545,138.139,137.8479,138.0733,13352.0
2023-03-15 15:45:00,146.99,147.17,146.92,147.01,22425.0,138.0639,138.233,137.9981,138.0827,22425.0
2023-03-15 15:50:00,146.97,146.98,146.09,146.3,32318.0,138.0451,138.0545,137.2185,137.4158,32318.0
2023-03-15 15:55:00,146.28,146.75,146.28,146.75,68326.0,137.397,137.8385,137.397,137.8385,68326.0
2023-03-16 09:30:00,144.15,145.63,144.0,145.0,39563.0,136.3194,137.719,136.1775,137.1232,39563.0
2023-03-16 09:35:00,145.0,145.51,144.86,145.25,13279.0,137.1232,137.6055,136.9908,137.3596,13279.0
2023-03-16 09:40:00,145.45,146.15,145.45,145.9,19196.0,137.5487,138.2107,137.5487,137.9743,19196.0
2023-03-16 09:45:00,145.97,146.5,145.43,145.52,14773.0,138.0405,138.5417,137.5298,137.6149,14773.0
2023-03-16 09:50:00,145.67,146.1,145.4,145.91,8689.0,137.7568,138.1634,137.5015,137.9837,8689.0
2023-03-16 09:55:00,145.81,146.12,145.46,145.95,10273.0,137.8892,138.1823,137.5582,138.0216,10273.0
2023-03-16 10:00:00,146.01,146.46,145.86,146.19,13201.0,138.0783,138.5039,137.9365,138.2485,13201.0
2023-03-16 10:05:00,146.15,146.31,144.99,145.18,16065.0,138.2107,138.362,137.1137,137.2934,16065.0
2023-03-16 10:10:00,145.16,145.38,144.71,144.84,12850.0,137.2745,137.4825,136.8489,136.9719,12850.0
2023-03-16 10:15:00,144.66,144.8,144.26,144.43,11249.0,136.8017,136.934,136.4234,136.5841,11249.0
2023-03-16 10:20:00,144.56,144.64,144.33,144.45,10207.0,136.7071,136.7827,136.4896,136.6031,10207.0
2023-03-16 10:25:00,144.55,145.43,144.55,145.28,17315.0,136.6976,137.5298,136.6976,137.388,17315.0
2023-03-16 10:30:00,145.48,145.81,145.09,145.09,12177.0,137.5771,137.8892,137.2083,137.2083,12177.0
2023-03-16 10:35:00,145.16,145.23,144.79,145.0,12303.0,137.2745,137.3407,136.9246,137.1232,12303.0
2023-03-16 10:40:00,145.02,145.41,144.85,145.36,19975.0,137.1421,137.5109,136.9813,137.4636,19975.0
2023-03-16 10:45:00,145.17,145.32,144.89,145.24,16379.0,137.2839,137.4258,137.0192,137.3501,16379.0
2023-03-16 10:50:00,145.27,145.39,144.9,145.37,25846.0,137.3785,137.492,137.0286,137.4731,25846.0
2023-03-16 10:55:00,145.41,145.73,145.35,145.71,13659.0,137.5109,137.8135,137.4542,137.7946,13659.0
2023-03-16 11:00:00,145.69,146.1,145.64,145.85,17048.0,137.7757,138.1634,137.7284,137.927,17048.0
2023-03-16 11:05:00,145.73,146.15,145.61,146.11,7906.0,137.8135,138.2107,137.7,138.1729,7906.0
2023-03-16 11:10:00,146.22,146.38,146.07,146.38,5504.0,138.2769,138.4282,138.1351,138.4282,5504.0
2023-03-16 11:15:00,146.29,146.29,145.85,146.05,18535.0,138.3431,138.3431,137.927,138.1161,18535.0
2023-03-16 11:20:00,146.05,146.24,145.97,146.23,14556.0,138.1161,138.2958,138.0405,138.2864,14556.0
2023-03-16 11:25:00,146.2,146.51,146.05,146.15,9976.0,138.258,138.5512,138.1161,138.2107,9976.0
2023-03-16 11:30:00,146.13,146.32,145.96,145.98,8099.0,138.1918,138.3715,138.031,138.0499,8099.0
2023-03-16 11:35:00,146.03,146.59,145.98,146.53,6629.0,138.0972,138.6268,138.0499,138.5701,6629.0
2023-03-16 11:40:00,146.53,146.63,146.35,146.51,8180.0,138.5701,138.6646,138.3998,138.5512,8180.0
2023-03-16 11:45:00,146.48,146.59,146.2,146.44,13495.0,138.5228,138.6268,138.258,138.485,13495.0
2023-03-16 11:50:00,146.47,146.68,146.42,146.66,19481.0,138.5133,138.7119,138.466,138.693,19481.0
2023-03-16 11:55:00,146.68,146.92,146.44,146.49,13048.0,138.7119,138.9389,138.485,138.5322,13048.0
2023-03-16 12:00:00,146.55,146.75,146.4,146.42,3462.0,138.589,138.7781,138.4471,138.466,3462.0
2023-03-16 12:05:00,146.37,146.45,146.17,146.18,25582.0,138.4188,138.4944,138.2296,138.2391,25582.0
2023-03-16 12:10:00,146.2,146.34,145.84,146.02,9072.0,138.258,138.3904,137.9176,138.0878,9072.0
2023-03-16 12:15:00,145.99,146.17,145.97,146.07,2721.0,138.0594,138.2296,138.0405,138.1351,2721.0
2023-03-16 12:20:00,146.06,146.06,145.62,145.78,4031.0,138.1256,138.1256,137.7095,137.8608,4031.0
2023-03-16 12:25:00,145.79,146.07,145.72,145.84,4063.0,137.8703,138.1351,137.8041,137.9176,4063.0
2023-03-16 12:30:00,145.84,145.84,145.51,145.54,5345.0,137.9176,137.9176,137.6055,137.6338,5345.0
2023-03-16 12:35:00,145.54,145.73,145.5,145.53,4702.0,137.6338,137.8135,137.596,137.6244,4702.0
2023-03-16 12:40:00,145.5,145.66,145.38,145.56,4232.0,137.596,137.7473,137.4825,137.6528,4232.0
2023-03-16 12:45:00,145.53,145.78,145.29,145.78,15747.0,137.6244,137.8608,137.3974,137.8608,15747.0
2023-03-16 12:50:00,145.75,146.3,145.75,145.98,8248.0,137.8324,138.3526,137.8324,138.0499,8248.0
2023-03-16 12:55:00,145.96,146.13,145.95,145.97,3246.0,138.031,138.1918,138.0216,138.0405,3246.0
2023-03-16 13:00:00,146.04,146.2,145.9,145.96,8708.0,138.1067,138.258,137.9743,138.031,8708.0
2023-03-16 13:05:00,145.96,146.3,145.89,146.02,14025.0,138.031,138.3526,137.9648,138.0878,14025.0
2023-03-16 13:10:00,146.0,146.08,145.69,145.78,5126.0,138.0689,138.1445,137.7757,137.8608,5126.0
2023-03-16 13:15:00,145.81,145.82,145.33,145.41,9491.0,137.8892,137.8986,137.4353,137.5109,9491.0
2023-03-16 13:20:00,145.41,145.59,145.35,145.51,5902.0,137.5109,137.6811,137.4542,137.6055,5902.0
2023-03-16 13:25:00,145.58,145.81,145.56,145.62,6962.0,137.6717,137.8892,137.6528,137.7095,6962.0
2023-03-16 13:30:00,145.74,145.83,145.39,145.71,10691.0,137.823,137.9081,137.492,137.7946,10691.0
2023-03-16 13:35:00,145.72,145.73,145.25,145.38,29363.0,137.8041,137.8135,137.3596,137.4825,29363.0
2023-03-16 13:40:00,145.44,145.58,145.3,145.41,6095.0,137.5393,137.6717,137.4069,137.5109,6095.0
2023-03-16 13:45:00,145.42,145.81,145.3,145.58,6552.0,137.5204,137.8892,137.4069,137.6717,6552.0
2023-03-16 13:50:00,145.56,145.87,145.43,145.79,15042.0,137.6528,137.9459,137.5298,137.8703,15042.0
2023-03-16 13:55:00,145.86,146.07,145.76,145.78,26775.0,137.9365,138.1351,137.8419,137.8608,26775.0
2023-03-16 14:00:00,145.76,145.82,145.61,145.66,7590.0,137.8419,137.8986,137.7,137.7473,7590.0
2023-03-16 14:05:00,145.62,145.87,145.46,145.82,7864.0,137.7095,137.9459,137.5582,137.8986,7864.0
2023-03-16 14:10:00,145.85,146.04,145.8,146.04,7806.0,137.927,138.1067,137.8797,138.1067,7806.0
2023-03-16 14:15:00,146.04,146.16,145.95,146.0,7060.0,138.1067,138.2202,138.0216,138.0689,7060.0
2023-03-16 14:20:00,146.0,146.07,145.97,146.05,3321.0,138.0689,138.1351,138.0405,138.1161,3321.0
2023-03-16 14:25:00,146.04,146.34,145.99,146.34,3500.0,138.1067,138.3904,138.0594,138.3904,3500.0
2023-03-16 14:30:00,146.36,146.36,146.07,146.23,11787.0,138.4093,138.4093,138.1351,138.2864,11787.0
2023-03-16 14:35:00,146.23,146.83,146.23,146.71,12014.0,138.2864,138.8538,138.2864,138.7403,12014.0
2023-03-16 14:40:00,146.76,147.08,146.76,147.05,5703.0,138.7876,139.0902,138.7876,139.0618,5703.0
2023-03-16 14:45:00,147.09,147.17,146.93,146.93,5814.0,139.0996,139.1753,138.9483,138.9483,5814.0
2023-03-16 14:50:00,146.91,146.94,146.74,146.83,5000.0,138.9294,138.9578,138.7687,138.8538,5000.0
2023-03-16 14:55:00,146.83,147.03,146.83,146.96,6534.0,138.8538,139.0429,138.8538,138.9767,6534.0
2023-03-16 15:00:00,146.97,146.99,146.81,146.88,5141.0,138.9862,139.0051,138.8349,138.9011,5141.0
2023-03-16 15:05:00,146.9,146.98,146.83,146.83,8299.0,138.92,138.9956,138.8538,138.8538,8299.0
2023-03-16 15:10:00,146.83,146.88,146.66,146.71,9179.0,138.8538,138.9011,138.693,138.7403,9179.0
2023-03-16 15:15:00,146.74,146.98,146.71,146.75,8170.0,138.7687,138.9956,138.7403,138.7781,8170.0
2023-03-16 15:20:00,146.8,146.99,146.71,146.94,7906.0,138.8254,139.0051,138.7403,138.9578,7906.0
2023-03-16 15:25:00,146.94,146.98,146.71,146.88,6659.0,138.9578,138.9956,138.7403,138.9011,6659.0
2023-03-16 15:30:00,146.87,146.97,146.6,146.82,15697.0,138.8916,138.9862,138.6363,138.8443,15697.0
2023-03-16 15:35:00,146.79,146.79,146.47,146.67,10846.0,138.8159,138.8159,138.5133,138.7025,10846.0
2023-03-16 15:40:00,146.65,146.82,146.6,146.75,9786.0,138.6836,138.8443,138.6363,138.7781,9786.0
2023-03-16 15:45:00,146.73,146.91,146.47,146.71,29807.0,138.7592,138.9294,138.5133,138.7403,29807.0
2023-03-16 15:50:00,146.75,146.76,146.41,146.53,40045.0,138.7781,138.7876,138.4566,138.5701,40045.0
2023-03-16 15:55:00,146.54,146.76,146.34,146.68,61571.0,138.5795,138.7876,138.3904,138.7119,61571.0
2023-03-17 09:30:00,145.75,146.19,145.29,145.87,51992.0,137.8324,138.2485,137.3974,137.9459,51992.0
2023-03-17 09:35:00,146.11,146.35,145.65,145.87,5801.0,138.1729,138.3998,137.7379,137.9459,5801.0
2023-03-17 09:40:00,146.01,146.16,145.58,145.82,2695.0,138.0783,138.2202,137.6717,137.8986,2695.0
2023-03-17 09:45:00,145.75,146.12,145.71,145.77,2042.0,137.8324,138.1823,137.7946,137.8514,2042.0
2023-03-17 09:50:00,145.81,145.92,145.52,145.72,3274.0,137.8892,137.9932,137.6149,137.8041,3274.0
2023-03-17 09:55:00,145.77,145.8,145.71,145.8,1721.0,137.8514,137.8797,137.7946,137.8797,1721.0
2023-03-17 10:00:00,145.81,146.22,145.81,146.14,7994.0,137.8892,138.2769,137.8892,138.2013,7994.0
2023-03-17 10:05:00,146.09,146.31,145.77,145.77,7965.0,138.154,138.362,137.8514,137.8514,7965.0
2023-03-17 10:10:00,145.74,145.91,145.68,145.8,5483.0,137.823,137.9837,137.7662,137.8797,5483.0
2023-03-17 10:15:00,145.86,146.29,145.62,145.63,17940.0,137.9365,138.3431,137.7095,137.719,17940.0
2023-03-17 10:20:00,145.68,145.85,145.3,145.38,7518.0,137.7662,137.927,137.4069,137.4825,7518.0
2023-03-17 10:25:00,145.47,145.63,145.35,145.56,3716.0,137.5677,137.719,137.4542,137.6528,3716.0
2023-03-17 10:30:00,145.59,145.62,145.14,145.14,3444.0,137.6811,137.7095,137.2556,137.2556,3444.0
2023-03-17 10:35:00,145.27,145.84,145.14,145.68,7282.0,137.3785,137.9176,137.2556,137.7662,7282.0
2023-03-17 10:40:00,145.71,145.71,145.29,145.34,6178.0,137.7946,137.7946,137.3974,137.4447,6178.0
2023-03-17 10:45:00,145.27,145.5,145.07,145.5,5533.0,137.3785,137.596,137.1894,137.596,5533.0
2023-03-17 10:50:00,145.45,145.5,145.23,145.35,7939.0,137.5487,137.596,137.3407,137.4542,7939.0
2023-03-17 10:55:00,145.35,145.35,145.0,145.01,16249.0,137.4542,137.4542,137.1232,137.1326,16249.0
2023-03-17 11:00:00,144.95,144.99,144.59,144.72,48899.0,137.0759,137.1137,136.7355,136.8584,48899.0
2023-03-17 11:05:00,144.71,144.83,144.57,144.82,6623.0,136.8489,136.9624,136.7165,136.953,6623.0
2023-03-17 11:10:00,144.8,145.08,144.72,145.0,5135.0,136.934,137.1988,136.8584,137.1232,5135.0
2023-03-17 11:15:00,145.0,145.29,144.93,145.17,5467.0,137.1232,137.3974,137.057,137.2839,5467.0
2023-03-17 11:20:00,145.17,145.27,144.93,144.94,5045.0,137.2839,137.3785,137.057,137.0664,5045.0
2023-03-17 11:25:00,144.92,145.08,144.84,144.99,5198.0,137.0475,137.1988,136.9719,137.1137,5198.0
2023-03-17 11:30:00,144.96,145.16,144.95,145.02,4592.0,137.0854,137.2745,137.0759,137.1421,4592.0
2023-03-17 11:35:00,144.97,144.97,144.55,144.57,7160.0,137.0948,137.0948,136.6976,136.7165,7160.0
2023-03-17 11:40:00,144.55,144.6,144.27,144.28,6832.0,136.6976,136.7449,136.4328,136.4423,6832.0
2023-03-17 11:45:00,144.27,144.38,144.15,144.3,6580.0,136.4328,136.5369,136.3194,136.4612,6580.0
2023-03-17 11:50:00,144.34,144.73,144.33,144.69,8005.0,136.499,136.8679,136.4896,136.83,8005.0
2023-03-17 11:55:00,144.69,144.93,144.63,144.89,14327.0,136.83,137.057,136.7733,137.0192,14327.0
2023-03-17 12:00:00,144.97,145.39,144.95,145.22,6764.0,137.0948,137.492,137.0759,137.3312,6764.0
2023-03-17 12:05:00,145.18,145.31,144.92,145.29,3835.0,137.2934,137.4163,137.0475,137.3974,3835.0
2023-03-17 12:10:00,145.3,145.35,145.21,145.21,2741.0,137.4069,137.4542,137.3218,137.3218,2741.0
2023-03-17 12:15:00,145.16,145.21,145.0,145.06,3755.0,137.2745,137.3218,137.1232,137.1799,3755.0
2023-03-17 12:20:00,145.1,145.17,144.92,144.99,4476.0,137.2178,137.2839,137.0475,137.1137,4476.0
2023-03-17 12:25:00,144.96,145.17,144.95,145.17,3600.0,137.0854,137.2839,137.0759,137.2839,3600.0
2023-03-17 12:30:00,145.17,145.46,145.16,145.24,5671.0,137.2839,137.5582,137.2745,137.3501,5671.0
2023-03-17 12:35:00,145.2,145.22,145.03,145.03,3900.0,137.3123,137.3312,137.1516,137.1516,3900.0
2023-03-17 12:40:00,145.11,145.28,145.11,145.22,4950.0,137.2272,137.388,137.2272,137.3312,4950.0
2023-03-17 12:45:00,145.2,145.68,145.06,145.55,10274.0,137.3123,137.7662,137.1799,137.6433,10274.0
2023-03-17 12:50:00,145.66,145.7,145.33,145.43,6723.0,137.7473,137.7852,137.4353,137.5298,6723.0
2023-03-17 12:55:00,145.44,145.65,145.29,145.49,5073.0,137.5393,137.7379,137.3974,137.5866,5073.0
2023-03-17 13:00:00,145.53,145.68,145.5,145.57,4010.0,137.6244,137.7662,137.596,137.6622,4010.0
2023-03-17 13:05:00,145.59,145.6,145.39,145.48,4611.0,137.6811,137.6906,137.492,137.5771,4611.0
2023-03-17 13:10:00,145.46,145.54,145.41,145.44,2702.0,137.5582,137.6338,137.5109,137.5393,2702.0
2023-03-17 13:15:00,145.44,145.54,145.35,145.45,8775.0,137.5393,137.6338,137.4542,137.5487,8775.0
2023-03-17 13:20:00,145.45,145.5,145.1,145.11,5691.0,137.5487,137.596,137.2178,137.2272,5691.0
2023-03-17 13:25:00,145.07,145.07,144.84,145.0,8045.0,137.1894,137.1894,136.9719,137.1232,8045.0
2023-03-17 13:30:00,144.91,145.04,144.68,144.68,4674.0,137.0381,137.161,136.8206,136.8206,4674.0
2023-03-17 13:35:00,144.66,144.71,144.54,144.71,15824.0,136.8017,136.8489,136.6882,136.8489,15824.0
2023-03-17 13:40:00,144.6,144.6,144.31,144.36,4311.0,136.7449,136.7449,136.4707,136.5179,4311.0
2023-03-17 13:45:00,144.36,144.4,144.18,144.32,4541.0,136.5179,136.5558,136.3477,136.4801,4541.0
2023-03-17 13:50:00,144.31,144.49,144.27,144.42,9300.0,136.4707,136.6409,136.4328,136.5747,9300.0
2023-03-17 13:55:00,144.51,144.54,144.36,144.52,3725.0,136.6598,136.6882,136.5179,136.6693,3725.0
2023-03-17 14:00:00,144.53,144.67,144.47,144.47,2600.0,136.6787,136.8111,136.622,136.622,2600.0
2023-03-17 14:05:00,144.43,144.43,144.27,144.33,3519.0,136.5841,136.5841,136.4328,136.4896,3519.0
2023-03-17 14:10:00,144.26,144.26,143.97,144.02,15710.0,136.4234,136.4234,136.1491,136.1964,15710.0
2023-03-17 14:15:00,143.97,144.26,143.88,144.25,4034.0,136.1491,136.4234,136.064,136.4139,4034.0
2023-03-17 14:20:00,144.3,144.3,144.12,144.12,2074.0,136.4612,136.4612,136.291,136.291,2074.0
2023-03-17 14:25:00,144.11,144.14,144.02,144.11,3455.0,136.2815,136.3099,136.1964,136.2815,3455.0
2023-03-17 14:30:00,144.14,144.17,143.92,143.93,8749.0,136.3099,136.3383,136.1019,136.1113,8749.0
2023-03-17 14:35:00,143.97,144.07,143.91,143.94,4029.0,136.1491,136.2437,136.0924,136.1208,4029.0
2023-03-17 14:40:00,143.89,143.89,143.73,143.74,2821.0,136.0735,136.0735,135.9222,135.9316,2821.0
2023-03-17 14:45:00,143.6,143.65,143.47,143.62,4283.0,135.7992,135.8465,135.6763,135.8181,4283.0
2023-03-17 14:50:00,143.58,143.76,143.44,143.76,5848.0,135.7803,135.9505,135.6479,135.9505,5848.0
2023-03-17 14:55:00,143.78,143.95,143.76,143.94,8887.0,135.9695,136.1302,135.9505,136.1208,8887.0
2023-03-17 15:00:00,143.95,144.13,143.9,143.99,10310.0,136.1302,136.3004,136.0829,136.168,10310.0
2023-03-17 15:05:00,144.0,144.14,144.0,144.14,3400.0,136.1775,136.3099,136.1775,136.3099,3400.0
2023-03-17 15:10:00,144.18,144.27,144.1,144.24,9897.0,136.3477,136.4328,136.2721,136.4045,9897.0
2023-03-17 15:15:00,144.27,144.73,144.27,144.62,9181.0,136.4328,136.8679,136.4328,136.7638,9181.0
2023-03-17 15:20:00,144.63,144.83,144.58,144.75,8136.0,136.7733,136.9624,136.726,136.8868,8136.0
2023-03-17 15:25:00,144.78,144.99,144.72,144.92,5627.0,136.9151,137.1137,136.8584,137.0475,5627.0
2023-03-17 15:30:00,144.92,144.92,144.58,144.68,10545.0,137.0475,137.0475,136.726,136.8206,10545.0
2023-03-17 15:35:00,144.72,144.76,144.62,144.72,13289.0,136.8584,136.8962,136.7638,136.8584,13289.0
2023-03-17 15:40:00,144.75,145.0,144.74,144.98,12977.0,136.8868,137.1232,136.8773,137.1043,12977.0
2023-03-17 15:45:00,144.98,144.98,144.65,144.97,31449.0,137.1043,137.1043,136.7922,137.0948,31449.0
2023-03-17 15:50:00,144.9,145.26,144.78,144.94,66149.0,137.0286,137.3691,136.9151,137.0664,66149.0
2023-03-17 15:55:00,144.98,145.14,144.42,144.65,125011.0,137.1043,137.2556,136.5747,136.7922,125011.0
2023-03-20 09:30:00,145.82,146.34,145.27,145.75,11465.0,137.8986,138.3904,137.3785,137.8324,11465.0
2023-03-20 09:35:00,145.75,145.76,144.45,145.0,16748.0,137.8324,137.8419,136.6031,137.1232,16748.0
2023-03-20 09:40:00,145.0,145.27,144.43,144.53,16297.0,137.1232,137.3785,136.5841,136.6787,16297.0
2023-03-20 09:45:00,144.6,145.31,144.48,145.31,2750.0,136.7449,137.4163,136.6314,137.4163,2750.0
2023-03-20 09:50:00,145.25,145.29,145.1,145.16,6611.0,137.3596,137.3974,137.2178,137.2745,6611.0
2023-03-20 09:55:00,145.16,145.51,145.02,145.17,5770.0,137.2745,137.6055,137.1421,137.2839,5770.0
2023-03-20 10:00:00,145.19,145.47,145.19,145.37,2784.0,137.3029,137.5677,137.3029,137.4731,2784.0
2023-03-20 10:05:00,145.29,145.35,145.0,145.01,12156.0,137.3974,137.4542,137.1232,137.1326,12156.0
2023-03-20 10:10:00,144.96,145.66,144.93,145.56,7850.0,137.0854,137.7473,137.057,137.6528,7850.0
2023-03-20 10:15:00,145.58,145.81,145.46,145.62,3634.0,137.6717,137.8892,137.5582,137.7095,3634.0
2023-03-20 10:20:00,145.58,146.0,145.14,146.0,10837.0,137.6717,138.0689,137.2556,138.0689,10837.0
2023-03-20 10:25:00,145.97,146.43,145.97,146.16,3000.0,138.0405,138.4755,138.0405,138.2202,3000.0
2023-03-20 10:30:00,146.24,146.33,146.1,146.32,4700.0,138.2958,138.3809,138.1634,138.3715,4700.0
2023-03-20 10:35:00,146.22,146.4,146.04,146.09,5592.0,138.2769,138.4471,138.1067,138.154,5592.0
2023-03-20 10:40:00,146.1,146.26,146.02,146.12,21170.0,138.1634,138.3147,138.0878,138.1823,21170.0
2023-03-20 10:45:00,146.09,146.63,146.09,146.59,7762.0,138.154,138.6646,138.154,138.6268,7762.0
2023-03-20 10:50:00,146.62,146.62,146.37,146.4,2400.0,138.6552,138.6552,138.4188,138.4471,2400.0
2023-03-20 10:55:00,146.34,146.46,146.29,146.46,3118.0,138.3904,138.5039,138.3431,138.5039,3118.0
2023-03-20 11:00:00,146.46,146.6,146.42,146.45,6392.0,138.5039,138.6363,138.466,138.4944,6392.0
2023-03-20 11:05:00,146.45,146.65,146.36,146.41,5270.0,138.4944,138.6836,138.4093,138.4566,5270.0
2023-03-20 11:10:00,146.35,146.37,146.14,146.29,4592.0,138.3998,138.4188,138.2013,138.3431,4592.0
2023-03-20 11:15:00,146.24,146.29,146.05,146.05,2551.0,138.2958,138.3431,138.1161,138.1161,2551.0
2023-03-20 11:20:00,146.06,146.25,146.0,146.04,7544.0,138.1256,138.3053,138.0689,138.1067,7544.0
2023-03-20 11:25:00,146.03,146.55,146.03,146.41,9763.0,138.0972,138.589,138.0972,138.4566,9763.0
2023-03-20 11:30:00,146.38,146.48,146.28,146.43,12623.0,138.4282,138.5228,138.3336,138.4755,12623.0
2023-03-20 11:35:00,146.24,146.34,146.1,146.26,6790.0,138.2958,138.3904,138.1634,138.3147,6790.0
2023-03-20 11:40:00,146.25,146.26,145.98,145.98,4787.0,138.3053,138.3147,138.0499,138.0499,4787.0
2023-03-20 11:45:00,145.92,146.13,145.91,145.97,6959.0,137.9932,138.1918,137.9837,138.0405,6959.0
2023-03-20 11:50:00,145.98,145.99,145.57,145.57,7008.0,138.0499,138.0594,137.6622,137.6622,7008.0
2023-03-20 11:55:00,145.51,145.52,145.01,145.01,4879.0,137.6055,137.6149,137.1326,137.1326,4879.0
2023-03-20 12:00:00,145.12,145.12,144.72,144.78,4130.0,137.2367,137.2367,136.8584,136.9151,4130.0
2023-03-20 12:05:00,144.76,144.84,144.15,144.27,6570.0,136.8962,136.9719,136.3194,136.4328,6570.0
2023-03-20 12:10:00,144.22,144.22,143.36,143.68,13311.0,136.3856,136.3856,135.5723,135.8749,13311.0
2023-03-20 12:15:00,143.65,143.91,143.55,143.8,19469.0,135.8465,136.0924,135.752,135.9884,19469.0
2023-03-20 12:20:00,143.86,144.0,143.48,143.53,5051.0,136.0451,136.1775,135.6858,135.733,5051.0
2023-03-20 12:25:00,143.52,143.78,143.49,143.78,5490.0,135.7236,135.9695,135.6952,135.9695,5490.0
2023-03-20 12:30:00,143.77,144.08,143.64,143.92,11660.0,135.96,136.2532,135.8371,136.1019,11660.0
2023-03-20 12:35:00,143.85,143.93,143.69,143.86,5381.0,136.0357,136.1113,135.8843,136.0451,5381.0
2023-03-20 12:40:00,143.82,144.17,143.79,144.17,4239.0,136.0073,136.3383,135.9789,136.3383,4239.0
2023-03-20 12:45:00,144.18,144.4,144.12,144.17,2862.0,136.3477,136.5558,136.291,136.3383,2862.0
2023-03-20 12:50:00,144.25,144.53,144.18,144.5,3480.0,136.4139,136.6787,136.3477,136.6503,3480.0
2023-03-20 12:55:00,144.5,144.68,144.39,144.4,2636.0,136.6503,136.8206,136.5463,136.5558,2636.0
2023-03-20 13:00:00,144.43,144.44,144.29,144.31,1830.0,136.5841,136.5936,136.4518,136.4707,1830.0
2023-03-20 13:05:00,144.32,144.47,144.21,144.3,5195.0,136.4801,136.622,136.3761,136.4612,5195.0
2023-03-20 13:10:00,144.4,144.5,144.4,144.47,3775.0,136.5558,136.6503,136.5558,136.622,3775.0
2023-03-20 13:15:00,144.49,144.54,144.32,144.4,2926.0,136.6409,136.6882,136.4801,136.5558,2926.0
2023-03-20 13:20:00,144.35,144.46,144.22,144.44,6329.0,136.5085,136.6125,136.3856,136.5936,6329.0
2023-03-20 13:25:00,144.49,144.55,144.26,144.29,4200.0,136.6409,136.6976,136.4234,136.4518,4200.0
2023-03-20 13:30:00,144.27,144.45,144.22,144.22,6393.0,136.4328,136.6031,136.3856,136.3856,6393.0
2023-03-20 13:35:00,144.18,144.18,143.93,143.99,8397.0,136.3477,136.3477,136.1113,136.168,8397.0
2023-03-20 13:40:00,144.03,144.31,144.0,144.28,9497.0,136.2059,136.4707,136.1775,136.4423,9497.0
2023-03-20 13:45:00,144.26,144.26,143.97,144.0,7021.0,136.4234,136.4234,136.1491,136.1775,7021.0
2023-03-20 13:50:00,144.0,144.0,143.57,143.57,13927.0,136.1775,136.1775,135.7709,135.7709,13927.0
2023-03-20 13:55:00,143.58,143.67,143.32,143.55,6762.0,135.7803,135.8654,135.5344,135.752,6762.0
2023-03-20 14:00:00,143.62,143.83,143.55,143.58,4621.0,135.8181,136.0167,135.752,135.7803,4621.0
2023-03-20 14:05:00,143.58,143.66,143.4,143.4,3000.0,135.7803,135.856,135.6101,135.6101,3000.0
2023-03-20 14:10:00,143.44,143.72,143.43,143.45,7518.0,135.6479,135.9127,135.6385,135.6574,7518.0
2023-03-20 14:15:00,143.44,143.59,143.41,143.58,1369.0,135.6479,135.7898,135.6196,135.7803,1369.0
2023-03-20 14:20:00,143.54,143.68,143.54,143.61,4826.0,135.7425,135.8749,135.7425,135.8087,4826.0
2023-03-20 14:25:00,143.65,143.78,143.61,143.64,4558.0,135.8465,135.9695,135.8087,135.8371,4558.0
2023-03-20 14:30:00,143.69,143.69,143.47,143.58,11748.0,135.8843,135.8843,135.6763,135.7803,11748.0
2023-03-20 14:35:00,143.55,143.59,143.31,143.31,5186.0,135.752,135.7898,135.525,135.525,5186.0
2023-03-20 14:40:00,143.33,143.53,143.17,143.5,4672.0,135.5439,135.733,135.3926,135.7047,4672.0
2023-03-20 14:45:00,143.52,143.7,143.49,143.67,3390.0,135.7236,135.8938,135.6952,135.8654,3390.0
2023-03-20 14:50:00,143.68,143.92,143.67,143.72,10412.0,135.8749,136.1019,135.8654,135.9127,10412.0
2023-03-20 14:55:00,143.72,143.79,143.6,143.67,8126.0,135.9127,135.9789,135.7992,135.8654,8126.0
2023-03-20 15:00:00,143.63,143.73,143.55,143.56,8873.0,135.8276,135.9222,135.752,135.7614,8873.0
2023-03-20 15:05:00,143.57,143.63,143.48,143.56,20439.0,135.7709,135.8276,135.6858,135.7614,20439.0
2023-03-20 15:10:00,143.54,143.66,143.5,143.64,15716.0,135.7425,135.856,135.7047,135.8371,15716.0
2023-03-20 15:15:00,143.67,143.88,143.61,143.88,8162.0,135.8654,136.064,135.8087,136.064,8162.0
2023-03-20 15:20:00,143.88,143.88,143.59,143.68,8928.0,136.064,136.064,135.7898,135.8749,8928.0
2023-03-20 15:25:00,143.71,143.96,143.7,143.89,8525.0,135.9033,136.1397,135.8938,136.0735,8525.0
2023-03-20 15:30:00,143.88,144.02,143.81,143.91,11094.0,136.064,136.1964,135.9978,136.0924,11094.0
2023-03-20 15:35:00,143.92,144.14,143.91,144.03,14190.0,136.1019,136.3099,136.0924,136.2059,14190.0
2023-03-20 15:40:00,144.03,144.04,143.64,143.86,35560.0,136.2059,136.2153,135.8371,136.0451,35560.0
2023-03-20 15:45:00,143.81,144.0,143.78,144.0,33819.0,135.9978,136.1775,135.9695,136.1775,33819.0
2023-03-20 15:50:00,144.04,144.13,143.87,144.06,51242.0,136.2153,136.3004,136.0546,136.2342,51242.0
2023-03-20 15:55:00,144.07,144.07,143.68,143.69,89309.0,136.2437,136.2437,135.8749,135.8843,89309.0
2023-03-21 09:30:00,145.98,146.91,145.98,146.56,22957.0,138.0499,138.9294,138.0499,138.5984,22957.0
2023-03-21 09:35:00,146.39,146.61,145.68,145.7,5663.0,138.4377,138.6457,137.7662,137.7852,5663.0
2023-03-21 09:40:00,146.03,146.33,146.03,146.15,2313.0,138.0972,138.3809,138.0972,138.2107,2313.0
2023-03-21 09:45:00,146.09,146.43,146.03,146.41,4928.0,138.154,138.4755,138.0972,138.4566,4928.0
2023-03-21 09:50:00,146.21,146.4,146.03,146.32,4106.0,138.2675,138.4471,138.0972,138.3715,4106.0
2023-03-21 09:55:00,146.39,147.06,146.39,146.97,10361.0,138.4377,139.0713,138.4377,138.9862,10361.0
2023-03-21 10:00:00,147.04,147.44,146.93,147.43,11323.0,139.0524,139.4306,138.9483,139.4212,11323.0
2023-03-21 10:05:00,147.43,147.65,147.25,147.53,9012.0,139.4212,139.6292,139.251,139.5157,9012.0
2023-03-21 10:10:00,147.53,147.95,147.53,147.64,8515.0,139.5157,139.9129,139.5157,139.6198,8515.0
2023-03-21 10:15:00,147.7,147.71,147.36,147.45,9112.0,139.6765,139.686,139.355,139.4401,9112.0
2023-03-21 10:20:00,147.47,147.67,146.93,147.22,16805.0,139.459,139.6481,138.9483,139.2226,16805.0
2023-03-21 10:25:00,147.08,147.38,146.98,147.31,8292.0,139.0902,139.3739,138.9956,139.3077,8292.0
2023-03-21 10:30:00,147.31,147.33,147.02,147.14,5743.0,139.3077,139.3266,139.0335,139.1469,5743.0
2023-03-21 10:35:00,147.03,147.18,146.96,147.12,3878.0,139.0429,139.1848,138.9767,139.128,3878.0
2023-03-21 10:40:00,147.14,147.2,146.84,147.02,4546.0,139.1469,139.2037,138.8632,139.0335,4546.0
2023-03-21 10:45:00,147.03,147.22,147.02,147.15,10276.0,139.0429,139.2226,139.0335,139.1564,10276.0
2023-03-21 10:50:00,147.14,147.14,146.53,146.53,11101.0,139.1469,139.1469,138.5701,138.5701,11101.0
2023-03-21 10:55:00,146.56,146.85,146.44,146.78,28927.0,138.5984,138.8727,138.485,138.8065,28927.0
2023-03-21 11:00:00,146.78,146.98,146.61,146.63,3500.0,138.8065,138.9956,138.6457,138.6646,3500.0
2023-03-21 11:05:00,146.7,146.95,146.69,146.71,7750.0,138.7308,138.9673,138.7214,138.7403,7750.0
2023-03-21 11:10:00,146.76,146.97,146.74,146.93,6264.0,138.7876,138.9862,138.7687,138.9483,6264.0
2023-03-21 11:15:00,146.97,147.18,146.95,147.12,8152.0,138.9862,139.1848,138.9673,139.128,8152.0
2023-03-21 11:20:00,147.12,147.23,146.96,147.23,11095.0,139.128,139.232,138.9767,139.232,11095.0
2023-03-21 11:25:00,147.26,147.36,147.06,147.06,8610.0,139.2604,139.355,139.0713,139.0713,8610.0
2023-03-21 11:30:00,147.08,147.31,146.9,146.91,21799.0,139.0902,139.3077,138.92,138.9294,21799.0
2023-03-21 11:35:00,146.86,147.02,146.71,146.89,21679.0,138.8821,139.0335,138.7403,138.9105,21679.0
2023-03-21 11:40:00,146.85,147.01,146.36,146.38,9731.0,138.8727,139.024,138.4093,138.4282,9731.0
2023-03-21 11:45:00,146.25,146.36,146.04,146.04,10428.0,138.3053,138.4093,138.1067,138.1067,10428.0
2023-03-21 11:50:00,146.05,146.09,145.94,146.03,10945.0,138.1161,138.154,138.0121,138.0972,10945.0
2023-03-21 11:55:00,146.04,146.1,145.76,145.83,9319.0,138.1067,138.1634,137.8419,137.9081,9319.0
2023-03-21 12:00:00,145.84,146.08,145.84,145.88,4083.0,137.9176,138.1445,137.9176,137.9554,4083.0
2023-03-21 12:05:00,145.88,146.19,145.79,146.14,3500.0,137.9554,138.2485,137.8703,138.2013,3500.0
2023-03-21 12:10:00,146.15,146.36,146.1,146.13,3589.0,138.2107,138.4093,138.1634,138.1918,3589.0
2023-03-21 12:15:00,146.19,146.22,145.99,146.0,8473.0,138.2485,138.2769,138.0594,138.0689,8473.0
2023-03-21 12:20:00,146.03,146.1,145.95,146.01,5449.0,138.0972,138.1634,138.0216,138.0783,5449.0
2023-03-21 12:25:00,146.05,146.23,146.02,146.05,5694.0,138.1161,138.2864,138.0878,138.1161,5694.0
2023-03-21 12:30:00,146.13,146.26,145.95,146.15,12501.0,138.1918,138.3147,138.0216,138.2107,12501.0
2023-03-21 12:35:00,146.08,146.17,146.05,146.07,10263.0,138.1445,138.2296,138.1161,138.1351,10263.0
2023-03-21 12:40:00,146.0,146.13,145.95,146.03,4092.0,138.0689,138.1918,138.0216,138.0972,4092.0
2023-03-21 12:45:00,145.96,146.17,145.93,146.09,4758.0,138.031,138.2296,138.0027,138.154,4758.0
2023-03-21 12:50:00,146.13,146.16,145.95,146.02,8025.0,138.1918,138.2202,138.0216,138.0878,8025.0
2023-03-21 12:55:00,146.02,146.26,146.02,146.14,3982.0,138.0878,138.3147,138.0878,138.2013,3982.0
2023-03-21 13:00:00,146.2,146.25,146.07,146.19,12074.0,138.258,138.3053,138.1351,138.2485,12074.0
2023-03-21 13:05:00,146.17,146.3,146.17,146.3,1551.0,138.2296,138.3526,138.2296,138.3526,1551.0
2023-03-21 13:10:00,146.33,146.69,146.33,146.56,5037.0,138.3809,138.7214,138.3809,138.5984,5037.0
2023-03-21 13:15:00,146.65,146.66,146.38,146.46,3168.0,138.6836,138.693,138.4282,138.5039,3168.0
2023-03-21 13:20:00,146.52,146.52,146.34,146.34,2037.0,138.5606,138.5606,138.3904,138.3904,2037.0
2023-03-21 13:25:00,146.3,146.38,146.26,146.38,3700.0,138.3526,138.4282,138.3147,138.4282,3700.0
2023-03-21 13:30:00,146.34,146.5,146.3,146.36,5374.0,138.3904,138.5417,138.3526,138.4093,5374.0
2023-03-21 13:35:00,146.34,146.37,146.07,146.18,7563.0,138.3904,138.4188,138.1351,138.2391,7563.0
2023-03-21 13:40:00,146.22,146.31,146.13,146.17,1324.0,138.2769,138.362,138.1918,138.2296,1324.0
2023-03-21 13:45:00,146.11,146.19,146.08,146.13,2631.0,138.1729,138.2485,138.1445,138.1918,2631.0
2023-03-21 13:50:00,146.12,146.19,145.91,145.91,3283.0,138.1823,138.2485,137.9837,137.9837,3283.0
2023-03-21 13:55:00,145.92,145.96,145.79,145.82,2400.0,137.9932,138.031,137.8703,137.8986,2400.0
2023-03-21 14:00:00,145.77,146.0,145.77,145.87,4281.0,137.8514,138.0689,137.8514,137.9459,4281.0
2023-03-21 14:05:00,145.85,145.85,145.51,145.6,5267.0,137.927,137.927,137.6055,137.6906,5267.0
2023-03-21 14:10:00,145.6,145.65,145.54,145.54,3000.0,137.6906,137.7379,137.6338,137.6338,3000.0
2023-03-21 14:15:00,145.56,145.92,145.56,145.65,6947.0,137.6528,137.9932,137.6528,137.7379,6947.0
2023-03-21 14:20:00,145.71,145.73,145.59,145.72,3285.0,137.7946,137.8135,137.6811,137.8041,3285.0
2023-03-21 14:25:00,145.72,145.78,145.61,145.68,7707.0,137.8041,137.8608,137.7,137.7662,7707.0
2023-03-21 14:30:00,145.66,145.84,145.65,145.83,1800.0,137.7473,137.9176,137.7379,137.9081,1800.0
2023-03-21 14:35:00,145.87,146.14,145.84,146.09,5199.0,137.9459,138.2013,137.9176,138.154,5199.0
2023-03-21 14:40:00,146.08,146.35,145.98,146.31,4248.0,138.1445,138.3998,138.0499,138.362,4248.0
2023-03-21 14:45:00,146.39,146.57,146.34,146.55,6248.0,138.4377,138.6079,138.3904,138.589,6248.0
2023-03-21 14:50:00,146.56,146.57,146.42,146.49,3845.0,138.5984,138.6079,138.466,138.5322,3845.0
2023-03-21 14:55:00,146.53,146.59,146.38,146.53,5160.0,138.5701,138.6268,138.4282,138.5701,5160.0
2023-03-21 15:00:00,146.54,146.63,146.51,146.56,4533.0,138.5795,138.6646,138.5512,138.5984,4533.0
2023-03-21 15:05:00,146.52,146.77,146.52,146.75,8676.0,138.5606,138.797,138.5606,138.7781,8676.0
2023-03-21 15:10:00,146.78,146.79,146.61,146.62,9214.0,138.8065,138.8159,138.6457,138.6552,9214.0
2023-03-21 15:15:00,146.62,146.82,146.55,146.81,7583.0,138.6552,138.8443,138.589,138.8349,7583.0
2023-03-21 15:20:00,146.84,147.03,146.83,146.88,9504.0,138.8632,139.0429,138.8538,138.9011,9504.0
2023-03-21 15:25:00,146.88,147.02,146.81,146.94,9141.0,138.9011,139.0335,138.8349,138.9578,9141.0
2023-03-21 15:30:00,146.99,146.99,146.44,146.46,19838.0,139.0051,139.0051,138.485,138.5039,19838.0
2023-03-21 15:35:00,146.5,146.81,146.37,146.81,11414.0,138.5417,138.8349,138.4188,138.8349,11414.0
2023-03-21 15:40:00,146.81,147.13,146.81,147.1,12198.0,138.8349,139.1375,138.8349,139.1091,12198.0
2023-03-21 15:45:00,147.09,147.13,146.89,147.08,29349.0,139.0996,139.1375,138.9105,139.0902,29349.0
2023-03-21 15:50:00,147.06,147.06,146.76,146.8,27478.0,139.0713,139.0713,138.7876,138.8254,27478.0
2023-03-21 15:55:00,146.77,146.91,146.56,146.64,41107.0,138.797,138.9294,138.5984,138.6741,41107.0
2023-03-22 09:30:00,145.99,146.29,145.05,145.99,46036.0,138.0594,138.3431,137.1705,138.0594,46036.0
2023-03-22 09:35:00,146.02,146.02,144.87,145.39,21249.0,138.0878,138.0878,137.0002,137.492,21249.0
2023-03-22 09:40:00,145.09,145.23,144.73,144.74,3007.0,137.2083,137.3407,136.8679,136.8773,3007.0
2023-03-22 09:45:00,144.96,145.39,144.93,145.38,4760.0,137.0854,137.492,137.057,137.4825,4760.0
2023-03-22 09:50:00,145.39,146.62,145.39,146.62,21462.0,137.492,138.6552,137.492,138.6552,21462.0
2023-03-22 09:55:00,146.88,147.09,146.5,146.5,6849.0,138.9011,139.0996,138.5417,138.5417,6849.0
2023-03-22 10:00:00,146.55,147.0,146.46,146.56,15661.0,138.589,139.0145,138.5039,138.5984,15661.0
2023-03-22 10:05:00,146.5,147.03,146.36,147.03,18107.0,138.5417,139.0429,138.4093,139.0429,18107.0
2023-03-22 10:10:00,147.13,147.2,146.81,146.86,4286.0,139.1375,139.2037,138.8349,138.8821,4286.0
2023-03-22 10:15:00,146.79,146.94,146.74,146.75,3689.0,138.8159,138.9578,138.7687,138.7781,3689.0
2023-03-22 10:20:00,146.75,146.75,146.46,146.6,11313.0,138.7781,138.7781,138.5039,138.6363,11313.0
2023-03-22 10:25:00,146.67,146.86,146.44,146.79,7292.0,138.7025,138.8821,138.485,138.8159,7292.0
2023-03-22 10:30:00,146.64,146.69,145.57,145.75,6814.0,138.6741,138.7214,137.6622,137.8324,6814.0
2023-03-22 10:35:00,145.77,146.01,145.66,145.79,5468.0,137.8514,138.0783,137.7473,137.8703,5468.0
2023-03-22 10:40:00,145.75,145.93,145.26,145.41,15074.0,137.8324,138.0027,137.3691,137.5109,15074.0
2023-03-22 10:45:00,145.4,145.4,144.96,145.08,16760.0,137.5015,137.5015,137.0854,137.1988,16760.0
2023-03-22 10:50:00,145.09,145.38,145.09,145.28,4308.0,137.2083,137.4825,137.2083,137.388,4308.0
2023-03-22 10:55:00,145.17,145.28,144.75,145.09,24513.0,137.2839,137.388,136.8868,137.2083,24513.0
2023-03-22 11:00:00,145.16,145.25,145.0,145.02,8210.0,137.2745,137.3596,137.1232,137.1421,8210.0
2023-03-22 11:05:00,145.0,145.14,144.82,144.82,4611.0,137.1232,137.2556,136.953,136.953,4611.0
2023-03-22 11:10:00,144.84,144.94,144.65,144.86,3399.0,136.9719,137.0664,136.7922,136.9908,3399.0
2023-03-22 11:15:00,144.88,144.88,144.5,144.57,1803.0,137.0097,137.0097,136.6503,136.7165,1803.0
2023-03-22 11:20:00,144.58,144.64,144.31,144.39,16537.0,136.726,136.7827,136.4707,136.5463,16537.0
2023-03-22 11:25:00,144.39,144.4,144.13,144.16,3774.0,136.5463,136.5558,136.3004,136.3288,3774.0
2023-03-22 11:30:00,144.16,144.45,144.16,144.44,6643.0,136.3288,136.6031,136.3288,136.5936,6643.0
2023-03-22 11:35:00,144.4,144.56,144.29,144.55,5607.0,136.5558,136.7071,136.4518,136.6976,5607.0
2023-03-22 11:40:00,144.52,144.65,144.13,144.28,7259.0,136.6693,136.7922,136.3004,136.4423,7259.0
2023-03-22 11:45:00,144.28,144.62,144.27,144.37,4110.0,136.4423,136.7638,136.4328,136.5274,4110.0
2023-03-22 11:50:00,144.38,144.43,144.2,144.43,2548.0,136.5369,136.5841,136.3666,136.5841,2548.0
2023-03-22 11:55:00,144.53,144.58,144.36,144.55,5722.0,136.6787,136.726,136.5179,136.6976,5722.0
2023-03-22 12:00:00,144.58,144.6,144.36,144.44,2997.0,136.726,136.7449,136.5179,136.5936,2997.0
2023-03-22 12:05:00,144.42,144.42,144.27,144.31,1200.0,136.5747,136.5747,136.4328,136.4707,1200.0
2023-03-22 12:10:00,144.23,144.24,143.71,143.71,12841.0,136.395,136.4045,135.9033,135.9033,12841.0
2023-03-22 12:15:00,143.72,143.85,143.62,143.68,14550.0,135.9127,136.0357,135.8181,135.8749,14550.0
2023-03-22 12:20:00,143.73,143.88,143.56,143.88,15562.0,135.9222,136.064,135.7614,136.064,15562.0
2023-03-22 12:25:00,143.82,143.87,143.75,143.79,1800.0,136.0073,136.0546,135.9411,135.9789,1800.0
2023-03-22 12:30:00,143.77,143.95,143.71,143.82,3233.0,135.96,136.1302,135.9033,136.0073,3233.0
2023-03-22 12:35:00,143.86,143.88,143.8,143.82,5730.0,136.0451,136.064,135.9884,136.0073,5730.0
2023-03-22 12:40:00,143.75,143.86,143.6,143.86,5216.0,135.9411,136.0451,135.7992,136.0451,5216.0
2023-03-22 12:45:00,143.85,143.85,143.4,143.44,12988.0,136.0357,136.0357,135.6101,135.6479,12988.0
2023-03-22 12:50:00,143.44,144.08,143.37,143.95,7756.0,135.6479,136.2532,135.5817,136.1302,7756.0
2023-03-22 12:55:00,143.9,144.04,143.79,144.04,3841.0,136.0829,136.2153,135.9789,136.2153,3841.0
2023-03-22 13:00:00,144.01,144.06,143.79,143.96,10415.0,136.187,136.2342,135.9789,136.1397,10415.0
2023-03-22 13:05:00,143.94,144.05,143.87,143.88,2200.0,136.1208,136.2248,136.0546,136.064,2200.0
2023-03-22 13:10:00,143.98,143.99,143.8,143.95,3647.0,136.1586,136.168,135.9884,136.1302,3647.0
2023-03-22 13:15:00,143.97,144.19,143.97,144.19,1750.0,136.1491,136.3572,136.1491,136.3572,1750.0
2023-03-22 13:20:00,144.23,144.36,144.05,144.05,3549.0,136.395,136.5179,136.2248,136.2248,3549.0
2023-03-22 13:25:00,144.1,144.29,144.08,144.28,2800.0,136.2721,136.4518,136.2532,136.4423,2800.0
2023-03-22 13:30:00,144.24,144.34,144.17,144.17,3598.0,136.4045,136.499,136.3383,136.3383,3598.0
2023-03-22 13:35:00,144.18,144.24,144.13,144.18,1581.0,136.3477,136.4045,136.3004,136.3477,1581.0
2023-03-22 13:40:00,144.16,144.16,143.98,144.0,1470.0,136.3288,136.3288,136.1586,136.1775,1470.0
2023-03-22 13:45:00,144.03,144.11,143.99,144.03,2254.0,136.2059,136.2815,136.168,136.2059,2254.0
2023-03-22 13:50:00,144.03,144.08,143.82,143.82,7019.0,136.2059,136.2532,136.0073,136.0073,7019.0
2023-03-22 13:55:00,143.81,143.9,143.36,143.56,15666.0,135.9978,136.0829,135.5723,135.7614,15666.0
2023-03-22 14:00:00,143.53,144.4,143.53,144.4,7178.0,135.733,136.5558,135.733,136.5558,7178.0
2023-03-22 14:05:00,144.41,144.85,144.3,144.65,18689.0,136.5652,136.9813,136.4612,136.7922,18689.0
2023-03-22 14:10:00,144.71,144.76,143.64,143.81,10890.0,136.8489,136.8962,135.8371,135.9978,10890.0
2023-03-22 14:15:00,143.82,144.39,143.82,144.39,4312.0,136.0073,136.5463,136.0073,136.5463,4312.0
2023-03-22 14:20:00,144.25,144.25,143.9,144.02,5281.0,136.4139,136.4139,136.0829,136.1964,5281.0
2023-03-22 14:25:00,144.04,144.2,144.01,144.2,4170.0,136.2153,136.3666,136.187,136.3666,4170.0
2023-03-22 14:30:00,144.1,144.48,144.0,144.2,4811.0,136.2721,136.6314,136.1775,136.3666,4811.0
2023-03-22 14:35:00,144.13,144.44,143.5,144.18,8294.0,136.3004,136.5936,135.7047,136.3477,8294.0
2023-03-22 14:40:00,144.24,144.91,144.24,144.66,6807.0,136.4045,137.0381,136.4045,136.8017,6807.0
2023-03-22 14:45:00,144.61,145.09,144.61,144.9,3386.0,136.7544,137.2083,136.7544,137.0286,3386.0
2023-03-22 14:50:00,144.94,145.02,144.53,144.55,5288.0,137.0664,137.1421,136.6787,136.6976,5288.0
2023-03-22 14:55:00,144.6,144.67,143.41,143.41,20399.0,136.7449,136.8111,135.6196,135.6196,20399.0
2023-03-22 15:00:00,143.4,143.84,142.9,143.0,10532.0,135.6101,136.0262,135.1373,135.2318,10532.0
2023-03-22 15:05:00,143.01,143.17,142.6,142.81,8413.0,135.2413,135.3926,134.8536,135.0522,8413.0
2023-03-22 15:10:00,142.82,143.25,142.62,143.25,8594.0,135.0616,135.4682,134.8725,135.4682,8594.0
2023-03-22 15:15:00,143.4,143.52,143.15,143.22,7370.0,135.6101,135.7236,135.3737,135.4399,7370.0
2023-03-22 15:20:00,143.16,143.89,143.16,143.5,5905.0,135.3831,136.0735,135.3831,135.7047,5905.0
2023-03-22 15:25:00,143.58,143.68,143.35,143.54,6386.0,135.7803,135.8749,135.5628,135.7425,6386.0
2023-03-22 15:30:00,143.55,143.55,143.22,143.27,13290.0,135.752,135.752,135.4399,135.4872,13290.0
2023-03-22 15:35:00,143.28,143.4,142.86,143.04,14807.0,135.4966,135.6101,135.0994,135.2697,14807.0
2023-03-22 15:40:00,143.07,143.48,143.07,143.25,13513.0,135.298,135.6858,135.298,135.4682,13513.0
2023-03-22 15:45:00,143.22,143.38,143.04,143.37,23819.0,135.4399,135.5912,135.2697,135.5817,23819.0
2023-03-22 15:50:00,143.3,143.31,142.37,142.38,52320.0,135.5155,135.525,134.6361,134.6455,52320.0
2023-03-22 15:55:00,142.38,142.66,142.17,142.26,99819.0,134.6455,134.9103,134.4469,134.532,99819.0
2023-03-23 09:30:00,142.94,143.37,142.94,143.37,17660.0,135.1751,135.5817,135.1751,135.5817,17660.0
2023-03-23 09:35:00,143.17,143.18,142.76,143.08,2200.0,135.3926,135.4021,135.0049,135.3075,2200.0
2023-03-23 09:40:00,143.06,144.0,143.06,144.0,5857.0,135.2886,136.1775,135.2886,136.1775,5857.0
2023-03-23 09:45:00,143.99,144.38,143.77,143.85,17122.0,136.168,136.5369,135.96,136.0357,17122.0
2023-03-23 09:50:00,143.72,143.72,142.75,142.95,2350.0,135.9127,135.9127,134.9954,135.1845,2350.0
2023-03-23 09:55:00,142.96,143.01,142.09,142.09,11446.0,135.194,135.2413,134.3713,134.3713,11446.0
2023-03-23 10:00:00,142.21,142.3,141.82,141.82,29713.0,134.4847,134.5699,134.1159,134.1159,29713.0
2023-03-23 10:05:00,142.08,142.16,141.71,142.16,5103.0,134.3618,134.4375,134.0119,134.4375,5103.0
2023-03-23 10:10:00,142.18,142.37,141.9,141.94,2853.0,134.4564,134.6361,134.1916,134.2294,2853.0
2023-03-23 10:15:00,142.04,142.39,142.01,142.01,2450.0,134.324,134.655,134.2956,134.2956,2450.0
2023-03-23 10:20:00,141.91,141.91,141.18,141.27,8455.0,134.201,134.201,133.5107,133.5958,8455.0
2023-03-23 10:25:00,141.33,141.47,141.26,141.46,5029.0,133.6525,133.7849,133.5864,133.7755,5029.0
2023-03-23 10:30:00,141.5,141.81,141.5,141.66,3652.0,133.8133,134.1065,133.8133,133.9646,3652.0
2023-03-23 10:35:00,141.72,141.9,141.58,141.62,5909.0,134.0214,134.1916,133.889,133.9268,5909.0
2023-03-23 10:40:00,141.66,141.84,141.48,141.84,5363.0,133.9646,134.1348,133.7944,134.1348,5363.0
2023-03-23 10:45:00,141.8,142.18,141.8,142.14,4727.0,134.097,134.4564,134.097,134.4185,4727.0
2023-03-23 10:50:00,142.32,142.57,142.25,142.28,6842.0,134.5888,134.8252,134.5226,134.5509,6842.0
2023-03-23 10:55:00,142.29,142.54,142.15,142.54,15154.0,134.5604,134.7968,134.428,134.7968,15154.0
2023-03-23 11:00:00,142.48,142.64,142.41,142.44,9492.0,134.7401,134.8914,134.6739,134.7022,9492.0
2023-03-23 11:05:00,142.44,142.52,142.3,142.3,2220.0,134.7022,134.7779,134.5699,134.5699,2220.0
2023-03-23 11:10:00,142.31,142.47,142.28,142.38,4614.0,134.5793,134.7306,134.5509,134.6455,4614.0
2023-03-23 11:15:00,142.4,142.64,142.39,142.42,3200.0,134.6644,134.8914,134.655,134.6833,3200.0
2023-03-23 11:20:00,142.46,142.67,142.36,142.42,5691.0,134.7212,134.9198,134.6266,134.6833,5691.0
2023-03-23 11:25:00,142.34,142.36,142.1,142.1,14633.0,134.6077,134.6266,134.3807,134.3807,14633.0
2023-03-23 11:30:00,142.14,142.34,142.13,142.19,5654.0,134.4185,134.6077,134.4091,134.4658,5654.0
2023-03-23 11:35:00,142.22,142.41,142.21,142.37,3065.0,134.4942,134.6739,134.4847,134.6361,3065.0
2023-03-23 11:40:00,142.36,142.48,142.05,142.05,11266.0,134.6266,134.7401,134.3334,134.3334,11266.0
2023-03-23 11:45:00,142.08,142.26,141.99,142.03,16967.0,134.3618,134.532,134.2767,134.3145,16967.0
2023-03-23 11:50:00,141.97,142.21,141.59,141.61,23333.0,134.2578,134.4847,133.8984,133.9173,23333.0
2023-03-23 11:55:00,141.56,141.67,141.19,141.35,21522.0,133.8701,133.9741,133.5202,133.6715,21522.0
2023-03-23 12:00:00,141.33,141.8,141.29,141.36,15152.0,133.6525,134.097,133.6147,133.6809,15152.0
2023-03-23 12:05:00,141.46,141.52,141.2,141.38,20357.0,133.7755,133.8322,133.5296,133.6998,20357.0
2023-03-23 12:10:00,141.34,141.37,140.4,140.45,31989.0,133.662,133.6904,132.7731,132.8204,31989.0
2023-03-23 12:15:00,140.42,140.78,140.42,140.67,15463.0,132.792,133.1324,132.792,133.0284,15463.0
2023-03-23 12:20:00,140.62,140.96,140.58,140.77,17725.0,132.9811,133.3026,132.9433,133.123,17725.0
2023-03-23 12:25:00,140.86,140.95,140.63,140.75,13114.0,133.2081,133.2932,132.9906,133.1041,13114.0
2023-03-23 12:30:00,140.75,141.01,140.75,140.99,10932.0,133.1041,133.3499,133.1041,133.331,10932.0
2023-03-23 12:35:00,140.99,140.99,140.71,140.78,18067.0,133.331,133.331,133.0662,133.1324,18067.0
2023-03-23 12:40:00,140.72,140.8,140.38,140.57,15225.0,133.0757,133.1513,132.7542,132.9338,15225.0
2023-03-23 12:45:00,140.48,140.48,140.23,140.28,6925.0,132.8487,132.8487,132.6123,132.6596,6925.0
2023-03-23 12:50:00,140.28,140.41,139.94,140.02,13875.0,132.6596,132.7825,132.3381,132.4137,13875.0
2023-03-23 12:55:00,139.97,139.97,139.67,139.72,14499.0,132.3664,132.3664,132.0827,132.13,14499.0
2023-03-23 13:00:00,139.72,140.03,139.55,139.94,9306.0,132.13,132.4232,131.9692,132.3381,9306.0
2023-03-23 13:05:00,139.98,140.25,139.98,140.16,11483.0,132.3759,132.6312,132.3759,132.5461,11483.0
2023-03-23 13:10:00,140.25,140.3,139.77,139.98,14092.0,132.6312,132.6785,132.1773,132.3759,14092.0
2023-03-23 13:15:00,139.91,140.01,139.57,139.57,9115.0,132.3097,132.4043,131.9882,131.9882,9115.0
2023-03-23 13:20:00,139.61,139.79,139.48,139.57,12827.0,132.026,132.1962,131.903,131.9882,12827.0
2023-03-23 13:25:00,139.55,139.6,139.35,139.47,9237.0,131.9692,132.0165,131.7801,131.8936,9237.0
2023-03-23 13:30:00,139.5,139.93,139.5,139.91,10979.0,131.922,132.3286,131.922,132.3097,10979.0
2023-03-23 13:35:00,139.94,140.22,139.91,140.01,7835.0,132.3381,132.6028,132.3097,132.4043,7835.0
2023-03-23 13:40:00,140.0,140.08,139.96,140.06,5119.0,132.3948,132.4705,132.357,132.4515,5119.0
2023-03-23 13:45:00,140.04,140.05,139.74,139.94,7653.0,132.4326,132.4421,132.1489,132.3381,7653.0
2023-03-23 13:50:00,139.87,139.96,139.73,139.82,8077.0,132.2719,132.357,132.1395,132.2246,8077.0
2023-03-23 13:55:00,139.86,139.94,139.62,139.7,5280.0,132.2624,132.3381,132.0354,132.1111,5280.0
2023-03-23 14:00:00,139.71,139.83,139.58,139.58,9302.0,132.1206,132.234,131.9976,131.9976,9302.0
2023-03-23 14:05:00,139.62,139.67,139.16,139.25,11065.0,132.0354,132.0827,131.6004,131.6855,11065.0
2023-03-23 14:10:00,139.28,139.3,139.11,139.23,8654.0,131.7139,131.7328,131.5531,131.6666,8654.0
2023-03-23 14:15:00,139.27,139.27,138.93,139.2,9179.0,131.7045,131.7045,131.3829,131.6383,9179.0
2023-03-23 14:20:00,139.22,139.22,138.54,138.65,13757.0,131.6572,131.6572,131.0141,131.1181,13757.0
2023-03-23 14:25:00,138.72,138.72,138.19,138.19,10404.0,131.1843,131.1843,130.6831,130.6831,10404.0
2023-03-23 14:30:00,138.21,138.43,138.21,138.27,10710.0,130.702,130.9101,130.702,130.7588,10710.0
2023-03-23 14:35:00,138.28,138.49,138.11,138.14,9507.0,130.7682,130.9668,130.6075,130.6358,9507.0
2023-03-23 14:40:00,138.14,138.14,137.48,137.56,13431.0,130.6358,130.6358,130.0117,130.0873,13431.0
2023-03-23 14:45:00,137.61,137.85,137.54,137.77,12188.0,130.1346,130.3616,130.0684,130.2859,12188.0
2023-03-23 14:50:00,137.68,138.08,137.67,137.92,15166.0,130.2008,130.5791,130.1914,130.4278,15166.0
2023-03-23 14:55:00,137.89,138.14,137.64,138.14,13859.0,130.3994,130.6358,130.163,130.6358,13859.0
2023-03-23 15:00:00,138.12,138.92,138.12,138.85,30598.0,130.6169,131.3735,130.6169,131.3073,30598.0
2023-03-23 15:05:00,138.88,138.96,138.35,138.53,14531.0,131.3356,131.4113,130.8344,131.0047,14531.0
2023-03-23 15:10:00,138.71,138.84,138.57,138.83,23444.0,131.1749,131.2978,131.0425,131.2884,23444.0
2023-03-23 15:15:00,138.95,139.04,138.26,138.27,20111.0,131.4018,131.4869,130.7493,130.7588,20111.0
2023-03-23 15:20:00,138.35,138.53,138.07,138.46,18064.0,130.8344,131.0047,130.5696,130.9385,18064.0
2023-03-23 15:25:00,138.49,138.76,138.39,138.68,16724.0,130.9668,131.2222,130.8723,131.1465,16724.0
2023-03-23 15:30:00,138.67,139.24,138.6,139.2,15656.0,131.137,131.6761,131.0708,131.6383,15656.0
2023-03-23 15:35:00,139.2,139.45,139.19,139.45,19046.0,131.6383,131.8747,131.6288,131.8747,19046.0
2023-03-23 15:40:00,139.39,139.79,139.31,139.73,22029.0,131.8179,132.1962,131.7423,132.1395,22029.0
2023-03-23 15:45:00,139.73,140.02,139.7,139.83,39670.0,132.1395,132.4137,132.1111,132.234,39670.0
2023-03-23 15:50:00,139.85,140.06,139.67,139.85,46241.0,132.2529,132.4515,132.0827,132.2529,46241.0
2023-03-23 15:55:00,139.88,140.0,139.68,139.81,73466.0,132.2813,132.3948,132.0922,132.2151,73466.0
2023-03-24 09:30:00,138.0,138.36,137.37,137.64,51503.0,130.5034,130.8439,129.9077,130.163,51503.0
2023-03-24 09:35:00,137.47,137.47,136.77,137.08,11019.0,130.0022,130.0022,129.3403,129.6334,11019.0
2023-03-24 09:40:00,137.23,137.23,136.66,136.83,27469.0,129.7753,129.7753,129.2362,129.397,27469.0
2023-03-24 09:45:00,136.77,137.15,136.19,136.34,9582.0,129.3403,129.6996,128.7918,128.9336,9582.0
2023-03-24 09:50:00,136.33,137.17,136.33,137.14,9484.0,128.9242,129.7185,128.9242,129.6902,9484.0
2023-03-24 09:55:00,137.3,138.1,137.28,138.1,10773.0,129.8415,130.598,129.8226,130.598,10773.0
2023-03-24 10:00:00,138.23,138.47,138.09,138.21,9946.0,130.7209,130.9479,130.5886,130.702,9946.0
2023-03-24 10:05:00,138.19,138.22,137.82,138.06,20286.0,130.6831,130.7115,130.3332,130.5602,20286.0
2023-03-24 10:10:00,138.08,138.55,138.0,138.22,5803.0,130.5791,131.0236,130.5034,130.7115,5803.0
2023-03-24 10:15:00,138.19,138.28,137.79,137.99,17259.0,130.6831,130.7682,130.3049,130.494,17259.0
2023-03-24 10:20:00,137.99,138.06,137.77,138.06,4189.0,130.494,130.5602,130.2859,130.5602,4189.0
2023-03-24 10:25:00,138.1,138.85,138.1,138.7,3443.0,130.598,131.3073,130.598,131.1654,3443.0
2023-03-24 10:30:00,138.62,138.7,138.47,138.49,1635.0,131.0898,131.1654,130.9479,130.9668,1635.0
2023-03-24 10:35:00,138.37,138.37,138.1,138.23,3424.0,130.8533,130.8533,130.598,130.7209,3424.0
2023-03-24 10:40:00,138.09,138.09,137.59,137.61,6368.0,130.5886,130.5886,130.1157,130.1346,6368.0
2023-03-24 10:45:00,137.59,137.81,137.59,137.62,3918.0,130.1157,130.3238,130.1157,130.1441,3918.0
2023-03-24 10:50:00,137.59,137.71,137.39,137.39,10140.0,130.1157,130.2292,129.9266,129.9266,10140.0
2023-03-24 10:55:00,137.44,137.51,137.23,137.32,6610.0,129.9739,130.0401,129.7753,129.8604,6610.0
2023-03-24 11:00:00,137.33,137.33,137.09,137.17,11324.0,129.8698,129.8698,129.6429,129.7185,11324.0
2023-03-24 11:05:00,137.22,137.22,136.96,136.99,9025.0,129.7658,129.7658,129.5199,129.5483,9025.0
2023-03-24 11:10:00,137.02,137.18,136.92,137.09,3800.0,129.5767,129.728,129.4821,129.6429,3800.0
2023-03-24 11:15:00,137.16,137.18,136.94,136.97,5444.0,129.7091,129.728,129.501,129.5294,5444.0
2023-03-24 11:20:00,137.06,137.21,136.99,137.08,4259.0,129.6145,129.7564,129.5483,129.6334,4259.0
2023-03-24 11:25:00,137.12,137.29,137.03,137.09,5793.0,129.6712,129.832,129.5861,129.6429,5793.0
2023-03-24 11:30:00,137.0,137.14,136.93,136.95,4723.0,129.5578,129.6902,129.4916,129.5105,4723.0
2023-03-24 11:35:00,136.9,137.06,136.85,136.87,5557.0,129.4632,129.6145,129.4159,129.4348,5557.0
2023-03-24 11:40:00,136.91,137.03,136.88,137.01,7900.0,129.4727,129.5861,129.4443,129.5672,7900.0
2023-03-24 11:45:00,137.02,137.38,136.97,137.15,29797.0,129.5767,129.9171,129.5294,129.6996,29797.0
2023-03-24 11:50:00,137.12,137.12,136.63,136.8,8822.0,129.6712,129.6712,129.2079,129.3686,8822.0
2023-03-24 11:55:00,136.79,137.41,136.79,137.11,17579.0,129.3592,129.9455,129.3592,129.6618,17579.0
2023-03-24 12:00:00,137.17,137.49,137.02,137.26,52446.0,129.7185,130.0211,129.5767,129.8036,52446.0
2023-03-24 12:05:00,137.27,137.55,137.08,137.27,13257.0,129.8131,130.0779,129.6334,129.8131,13257.0
2023-03-24 12:10:00,137.35,137.41,137.14,137.14,4341.0,129.8888,129.9455,129.6902,129.6902,4341.0
2023-03-24 12:15:00,137.18,137.25,137.07,137.23,19614.0,129.728,129.7942,129.624,129.7753,19614.0
2023-03-24 12:20:00,137.22,137.45,137.2,137.38,15115.0,129.7658,129.9833,129.7469,129.9171,15115.0
2023-03-24 12:25:00,137.38,137.78,137.22,137.67,10582.0,129.9171,130.2954,129.7658,130.1914,10582.0
2023-03-24 12:30:00,137.71,137.74,137.33,137.74,14538.0,130.2292,130.2576,129.8698,130.2576,14538.0
2023-03-24 12:35:00,137.66,138.14,137.65,138.08,11095.0,130.1819,130.6358,130.1725,130.5791,11095.0
2023-03-24 12:40:00,138.08,138.23,137.99,138.06,7384.0,130.5791,130.7209,130.494,130.5602,7384.0
2023-03-24 12:45:00,138.13,138.86,138.09,138.8,10703.0,130.6264,131.3167,130.5886,131.26,10703.0
2023-03-24 12:50:00,138.81,138.97,138.74,138.88,9150.0,131.2694,131.4208,131.2032,131.3356,9150.0
2023-03-24 12:55:00,138.88,139.12,138.87,138.91,12395.0,131.3356,131.5626,131.3262,131.364,12395.0
2023-03-24 13:00:00,138.93,139.16,138.79,139.16,10846.0,131.3829,131.6004,131.2505,131.6004,10846.0
2023-03-24 13:05:00,139.16,139.21,138.66,138.82,12107.0,131.6004,131.6477,131.1276,131.2789,12107.0
2023-03-24 13:10:00,138.8,138.81,138.65,138.68,3866.0,131.26,131.2694,131.1181,131.1465,3866.0
2023-03-24 13:15:00,138.68,138.74,138.56,138.56,2034.0,131.1465,131.2032,131.033,131.033,2034.0
2023-03-24 13:20:00,138.59,138.62,138.44,138.51,6369.0,131.0614,131.0898,130.9195,130.9857,6369.0
2023-03-24 13:25:00,138.51,138.87,138.5,138.56,7058.0,130.9857,131.3262,130.9763,131.033,7058.0
2023-03-24 13:30:00,138.55,138.62,138.49,138.52,3375.0,131.0236,131.0898,130.9668,130.9952,3375.0
2023-03-24 13:35:00,138.54,138.82,138.5,138.72,6507.0,131.0141,131.2789,130.9763,131.1843,6507.0
2023-03-24 13:40:00,138.76,138.8,138.65,138.69,2659.0,131.2222,131.26,131.1181,131.156,2659.0
2023-03-24 13:45:00,138.76,138.77,138.55,138.57,8181.0,131.2222,131.2316,131.0236,131.0425,8181.0
2023-03-24 13:50:00,138.54,138.72,138.38,138.46,25402.0,131.0141,131.1843,130.8628,130.9385,25402.0
2023-03-24 13:55:00,138.49,138.51,138.18,138.31,20320.0,130.9668,130.9857,130.6737,130.7966,20320.0
2023-03-24 14:00:00,138.35,138.46,138.13,138.13,12535.0,130.8344,130.9385,130.6264,130.6264,12535.0
2023-03-24 14:05:00,138.17,138.22,137.88,138.14,15940.0,130.6642,130.7115,130.39,130.6358,15940.0
2023-03-24 14:10:00,138.16,138.34,138.04,138.18,14570.0,130.6548,130.825,130.5413,130.6737,14570.0
2023-03-24 14:15:00,138.15,138.27,138.02,138.06,9582.0,130.6453,130.7588,130.5224,130.5602,9582.0
2023-03-24 14:20:00,138.11,138.17,137.98,137.99,39175.0,130.6075,130.6642,130.4845,130.494,39175.0
2023-03-24 14:25:00,138.0,138.11,137.99,138.05,11432.0,130.5034,130.6075,130.494,130.5507,11432.0
2023-03-24 14:30:00,138.02,138.27,138.0,138.18,11875.0,130.5224,130.7588,130.5034,130.6737,11875.0
2023-03-24 14:35:00,138.18,138.18,137.94,138.01,14671.0,130.6737,130.6737,130.4467,130.5129,14671.0
2023-03-24 14:40:00,138.0,138.25,137.92,138.21,12256.0,130.5034,130.7399,130.4278,130.702,12256.0
2023-03-24 14:45:00,138.21,138.54,138.16,138.44,6978.0,130.702,131.0141,130.6548,130.9195,6978.0
2023-03-24 14:50:00,138.45,138.48,138.23,138.25,6791.0,130.929,130.9574,130.7209,130.7399,6791.0
2023-03-24 14:55:00,138.25,138.28,138.19,138.28,9463.0,130.7399,130.7682,130.6831,130.7682,9463.0
2023-03-24 15:00:00,138.28,138.28,138.04,138.13,7189.0,130.7682,130.7682,130.5413,130.6264,7189.0
2023-03-24 15:05:00,138.13,138.19,138.04,138.14,25025.0,130.6264,130.6831,130.5413,130.6358,25025.0
2023-03-24 15:10:00,138.11,138.17,137.98,138.16,14413.0,130.6075,130.6642,130.4845,130.6548,14413.0
2023-03-24 15:15:00,138.14,138.5,138.12,138.5,12235.0,130.6358,130.9763,130.6169,130.9763,12235.0
2023-03-24 15:20:00,138.51,138.67,138.45,138.49,14029.0,130.9857,131.137,130.929,130.9668,14029.0
2023-03-24 15:25:00,138.49,138.73,138.49,138.68,7669.0,130.9668,131.1938,130.9668,131.1465,7669.0
2023-03-24 15:30:00,138.68,138.83,138.64,138.71,14828.0,131.1465,131.2884,131.1087,131.1749,14828.0
2023-03-24 15:35:00,138.71,138.86,138.67,138.73,15206.0,131.1749,131.3167,131.137,131.1938,15206.0
2023-03-24 15:40:00,138.72,138.73,138.52,138.6,18534.0,131.1843,131.1938,130.9952,131.0708,18534.0
2023-03-24 15:45:00,138.6,138.6,138.25,138.32,31161.0,131.0708,131.0708,130.7399,130.8061,31161.0
2023-03-24 15:50:00,138.29,138.31,138.05,138.2,46879.0,130.7777,130.7966,130.5507,130.6926,46879.0
2023-03-24 15:55:00,138.2,138.55,138.16,138.39,108595.0,130.6926,131.0236,130.6548,130.8723,108595.0
2023-03-27 09:30:00,138.27,138.27,136.75,137.23,57281.0,130.7588,130.7588,129.3213,129.7753,57281.0
2023-03-27 09:35:00,137.24,137.9,136.74,137.05,16071.0,129.7847,130.4089,129.3119,129.605,16071.0
2023-03-27 09:40:00,137.26,138.33,137.11,138.0,15314.0,129.8036,130.8155,129.6618,130.5034,15314.0
2023-03-27 09:45:00,137.95,138.46,137.75,138.36,15809.0,130.4562,130.9385,130.267,130.8439,15809.0
2023-03-27 09:50:00,138.36,138.41,137.22,137.22,12420.0,130.8439,130.8912,129.7658,129.7658,12420.0
2023-03-27 09:55:00,137.44,137.44,136.97,137.18,15034.0,129.9739,129.9739,129.5294,129.728,15034.0
2023-03-27 10:00:00,137.29,137.29,136.86,136.87,11839.0,129.832,129.832,129.4254,129.4348,11839.0
2023-03-27 10:05:00,136.87,137.0,136.61,136.81,12946.0,129.4348,129.5578,129.189,129.3781,12946.0
2023-03-27 10:10:00,136.81,136.99,136.57,136.57,9413.0,129.3781,129.5483,129.1511,129.1511,9413.0
2023-03-27 10:15:00,136.63,137.05,136.62,136.85,9053.0,129.2079,129.605,129.1984,129.4159,9053.0
2023-03-27 10:20:00,136.92,136.93,136.46,136.51,8732.0,129.4821,129.4916,129.0471,129.0944,8732.0
2023-03-27 10:25:00,136.4,136.41,136.05,136.24,7946.0,128.9904,128.9998,128.6594,128.8391,7946.0
2023-03-27 10:30:00,136.3,136.3,135.87,136.0,11473.0,128.8958,128.8958,128.4892,128.6121,11473.0
2023-03-27 10:35:00,136.04,136.04,135.69,135.78,8030.0,128.6499,128.6499,128.3189,128.404,8030.0
2023-03-27 10:40:00,135.8,135.8,135.37,135.37,4622.0,128.423,128.423,128.0163,128.0163,4622.0
2023-03-27 10:45:00,135.4,135.43,135.2,135.2,8265.0,128.0447,128.0731,127.8555,127.8555,8265.0
2023-03-27 10:50:00,135.19,135.2,134.8,134.99,26496.0,127.8461,127.8555,127.4773,127.657,26496.0
2023-03-27 10:55:00,134.9,134.91,134.09,134.13,19576.0,127.5718,127.5813,126.8058,126.8437,19576.0
2023-03-27 11:00:00,134.15,134.28,133.89,134.04,18702.0,126.8626,126.9855,126.6167,126.7586,18702.0
2023-03-27 11:05:00,134.05,134.48,134.03,134.31,27642.0,126.768,127.1747,126.7491,127.0139,27642.0
2023-03-27 11:10:00,134.28,134.28,133.9,133.95,10158.0,126.9855,126.9855,126.6262,126.6735,10158.0
2023-03-27 11:15:00,133.93,133.98,133.62,133.71,19244.0,126.6545,126.7018,126.3614,126.4465,19244.0
2023-03-27 11:20:00,133.72,134.0,133.55,133.55,13234.0,126.4559,126.7207,126.2952,126.2952,13234.0
2023-03-27 11:25:00,133.57,133.63,133.38,133.45,10331.0,126.3141,126.3708,126.1344,126.2006,10331.0
2023-03-27 11:30:00,133.49,133.6,133.33,133.43,6569.0,126.2384,126.3425,126.0871,126.1817,6569.0
2023-03-27 11:35:00,133.38,134.21,133.29,134.18,27053.0,126.1344,126.9193,126.0493,126.891,27053.0
2023-03-27 11:40:00,134.16,134.65,134.0,134.54,30298.0,126.872,127.3354,126.7207,127.2314,30298.0
2023-03-27 11:45:00,134.54,134.58,134.03,134.58,22017.0,127.2314,127.2692,126.7491,127.2692,22017.0
2023-03-27 11:50:00,134.47,134.68,134.33,134.58,13175.0,127.1652,127.3638,127.0328,127.2692,13175.0
2023-03-27 11:55:00,134.58,134.96,134.46,134.71,7696.0,127.2692,127.6286,127.1557,127.3922,7696.0
2023-03-27 12:00:00,134.77,135.05,134.76,134.97,11445.0,127.4489,127.7137,127.4394,127.638,11445.0
2023-03-27 12:05:00,135.0,135.0,134.74,134.98,7332.0,127.6664,127.6664,127.4205,127.6475,7332.0
2023-03-27 12:10:00,134.98,135.08,134.88,134.91,16662.0,127.6475,127.7421,127.5529,127.5813,16662.0
2023-03-27 12:15:00,134.97,135.21,134.96,135.11,30340.0,127.638,127.865,127.6286,127.7704,30340.0
2023-03-27 12:20:00,135.11,135.31,134.92,135.16,20734.0,127.7704,127.9596,127.5908,127.8177,20734.0
2023-03-27 12:25:00,135.22,135.51,135.15,135.47,17144.0,127.8745,128.1487,127.8083,128.1109,17144.0
2023-03-27 12:30:00,135.51,135.66,135.24,135.25,9847.0,128.1487,128.2906,127.8934,127.9028,9847.0
2023-03-27 12:35:00,135.25,135.25,134.9,135.04,7134.0,127.9028,127.9028,127.5718,127.7042,7134.0
2023-03-27 12:40:00,134.95,135.25,134.93,135.16,8247.0,127.6191,127.9028,127.6002,127.8177,8247.0
2023-03-27 12:45:00,135.2,135.3,134.99,135.09,11830.0,127.8555,127.9501,127.657,127.7515,11830.0
2023-03-27 12:50:00,135.05,135.59,135.04,135.52,14319.0,127.7137,128.2244,127.7042,128.1582,14319.0
2023-03-27 12:55:00,135.5,135.63,135.45,135.57,13934.0,128.1393,128.2622,128.092,128.2054,13934.0
2023-03-27 13:00:00,135.59,135.94,135.59,135.94,8801.0,128.2244,128.5553,128.2244,128.5553,8801.0
2023-03-27 13:05:00,135.92,135.92,135.63,135.91,4615.0,128.5364,128.5364,128.2622,128.527,4615.0
2023-03-27 13:10:00,135.87,136.06,135.81,135.81,8662.0,128.4892,128.6688,128.4324,128.4324,8662.0
2023-03-27 13:15:00,135.82,135.82,135.56,135.78,4514.0,128.4419,128.4419,128.196,128.404,4514.0
2023-03-27 13:20:00,135.8,136.0,135.77,135.9,5200.0,128.423,128.6121,128.3946,128.5175,5200.0
2023-03-27 13:25:00,135.95,135.96,135.84,135.94,7376.0,128.5648,128.5743,128.4608,128.5553,7376.0
2023-03-27 13:30:00,135.98,136.11,135.88,135.98,8008.0,128.5932,128.7161,128.4986,128.5932,8008.0
2023-03-27 13:35:00,135.98,136.16,135.93,136.16,5063.0,128.5932,128.7634,128.5459,128.7634,5063.0
2023-03-27 13:40:00,136.19,136.38,136.16,136.22,11068.0,128.7918,128.9714,128.7634,128.8201,11068.0
2023-03-27 13:45:00,136.25,136.46,136.15,136.43,18631.0,128.8485,129.0471,128.7539,129.0187,18631.0
2023-03-27 13:50:00,136.46,136.58,136.45,136.48,10536.0,129.0471,129.1606,129.0376,129.066,10536.0
2023-03-27 13:55:00,136.48,136.82,136.45,136.66,29687.0,129.066,129.3875,129.0376,129.2362,29687.0
2023-03-27 14:00:00,136.68,136.91,136.53,136.55,14548.0,129.2551,129.4727,129.1133,129.1322,14548.0
2023-03-27 14:05:00,136.57,136.58,136.21,136.21,5506.0,129.1511,129.1606,128.8107,128.8107,5506.0
2023-03-27 14:10:00,136.18,136.23,136.05,136.05,3635.0,128.7823,128.8296,128.6594,128.6594,3635.0
2023-03-27 14:15:00,136.06,136.07,135.89,135.91,10603.0,128.6688,128.6783,128.5081,128.527,10603.0
2023-03-27 14:20:00,135.95,136.07,135.69,135.69,11612.0,128.5648,128.6783,128.3189,128.3189,11612.0
2023-03-27 14:25:00,135.71,135.84,135.64,135.67,10819.0,128.3378,128.4608,128.2716,128.3,10819.0
2023-03-27 14:30:00,135.68,136.03,135.63,136.03,12047.0,128.3095,128.6405,128.2622,128.6405,12047.0
2023-03-27 14:35:00,135.98,136.4,135.74,136.27,25749.0,128.5932,128.9904,128.3662,128.8674,25749.0
2023-03-27 14:40:00,136.25,136.32,136.03,136.25,10728.0,128.8485,128.9147,128.6405,128.8485,10728.0
2023-03-27 14:45:00,136.28,136.47,136.16,136.4,13614.0,128.8769,129.0566,128.7634,128.9904,13614.0
2023-03-27 14:50:00,136.44,136.45,136.07,136.07,5836.0,129.0282,129.0376,128.6783,128.6783,5836.0
2023-03-27 14:55:00,136.07,136.13,135.94,136.11,11142.0,128.6783,128.735,128.5553,128.7161,11142.0
2023-03-27 15:00:00,136.13,136.24,135.96,135.97,9418.0,128.735,128.8391,128.5743,128.5837,9418.0
2023-03-27 15:05:00,135.88,135.89,135.71,135.74,4253.0,128.4986,128.5081,128.3378,128.3662,4253.0
2023-03-27 15:10:00,135.75,135.83,135.68,135.68,9519.0,128.3757,128.4513,128.3095,128.3095,9519.0
2023-03-27 15:15:00,135.71,135.71,135.53,135.64,17860.0,128.3378,128.3378,128.1676,128.2716,17860.0
2023-03-27 15:20:00,135.65,135.68,135.44,135.66,12821.0,128.2811,128.3095,128.0825,128.2906,12821.0
2023-03-27 15:25:00,135.68,135.73,135.56,135.69,10655.0,128.3095,128.3568,128.196,128.3189,10655.0
2023-03-27 15:30:00,135.71,135.93,135.67,135.78,19602.0,128.3378,128.5459,128.3,128.404,19602.0
2023-03-27 15:35:00,135.79,135.94,135.78,135.82,28189.0,128.4135,128.5553,128.404,128.4419,28189.0
2023-03-27 15:40:00,135.79,135.83,135.64,135.75,21473.0,128.4135,128.4513,128.2716,128.3757,21473.0
2023-03-27 15:45:00,135.74,135.74,135.48,135.52,23110.0,128.3662,128.3662,128.1203,128.1582,23110.0
2023-03-27 15:50:00,135.51,135.51,135.11,135.16,70728.0,128.1487,128.1487,127.7704,127.8177,70728.0
2023-03-27 15:55:00,135.14,135.17,134.88,135.01,102183.0,127.7988,127.8272,127.5529,127.6759,102183.0
2023-03-28 09:30:00,135.42,136.85,135.16,136.85,28275.0,128.0636,129.4159,127.8177,129.4159,28275.0
2023-03-28 09:35:00,136.71,137.34,136.22,137.34,10093.0,129.2835,129.8793,128.8201,129.8793,10093.0
2023-03-28 09:40:00,137.15,137.33,136.91,137.16,7987.0,129.6996,129.8698,129.4727,129.7091,7987.0
2023-03-28 09:45:00,137.1,137.56,137.1,137.34,13553.0,129.6523,130.0873,129.6523,129.8793,13553.0
2023-03-28 09:50:00,137.39,137.9,137.2,137.9,10006.0,129.9266,130.4089,129.7469,130.4089,10006.0
2023-03-28 09:55:00,137.94,138.46,137.93,137.97,25937.0,130.4467,130.9385,130.4372,130.4751,25937.0
2023-03-28 10:00:00,137.98,138.08,137.86,137.96,13482.0,130.4845,130.5791,130.371,130.4656,13482.0
2023-03-28 10:05:00,137.98,138.38,137.97,138.24,13297.0,130.4845,130.8628,130.4751,130.7304,13297.0
2023-03-28 10:10:00,138.29,138.98,138.29,138.97,15109.0,130.7777,131.4302,130.7777,131.4208,15109.0
2023-03-28 10:15:00,138.98,139.07,138.81,138.81,17854.0,131.4302,131.5153,131.2694,131.2694,17854.0
2023-03-28 10:20:00,138.76,138.78,138.57,138.6,7849.0,131.2222,131.2411,131.0425,131.0708,7849.0
2023-03-28 10:25:00,138.62,138.69,138.23,138.28,34355.0,131.0898,131.156,130.7209,130.7682,34355.0
2023-03-28 10:30:00,138.31,138.31,137.67,137.67,14507.0,130.7966,130.7966,130.1914,130.1914,14507.0
2023-03-28 10:35:00,137.74,137.82,137.5,137.72,11200.0,130.2576,130.3332,130.0306,130.2387,11200.0
2023-03-28 10:40:00,137.72,138.38,137.57,138.38,29876.0,130.2387,130.8628,130.0968,130.8628,29876.0
2023-03-28 10:45:00,138.38,138.51,138.15,138.34,29188.0,130.8628,130.9857,130.6453,130.825,29188.0
2023-03-28 10:50:00,138.31,138.45,138.07,138.11,18182.0,130.7966,130.929,130.5696,130.6075,18182.0
2023-03-28 10:55:00,138.04,138.09,137.57,137.67,7924.0,130.5413,130.5886,130.0968,130.1914,7924.0
2023-03-28 11:00:00,137.73,137.86,137.65,137.67,5297.0,130.2481,130.371,130.1725,130.1914,5297.0
2023-03-28 11:05:00,137.69,137.77,137.12,137.18,10872.0,130.2103,130.2859,129.6712,129.728,10872.0
2023-03-28 11:10:00,137.13,137.28,137.11,137.25,4411.0,129.6807,129.8226,129.6618,129.7942,4411.0
2023-03-28 11:15:00,137.28,137.34,137.01,137.03,2329.0,129.8226,129.8793,129.5672,129.5861,2329.0
2023-03-28 11:20:00,137.04,137.19,136.99,137.19,2801.0,129.5956,129.7374,129.5483,129.7374,2801.0
2023-03-28 11:25:00,137.14,137.37,136.99,137.37,12452.0,129.6902,129.9077,129.5483,129.9077,12452.0
2023-03-28 11:30:00,137.37,137.55,137.37,137.45,8915.0,129.9077,130.0779,129.9077,129.9833,8915.0
2023-03-28 11:35:00,137.5,137.6,137.49,137.54,4592.0,130.0306,130.1252,130.0211,130.0684,4592.0
2023-03-28 11:40:00,137.58,137.67,137.5,137.52,3306.0,130.1063,130.1914,130.0306,130.0495,3306.0
2023-03-28 11:45:00,137.45,137.61,137.45,137.48,2913.0,129.9833,130.1346,129.9833,130.0117,2913.0
2023-03-28 11:50:00,137.5,137.69,137.5,137.69,2996.0,130.0306,130.2103,130.0306,130.2103,2996.0
2023-03-28 11:55:00,137.69,137.73,137.57,137.69,4132.0,130.2103,130.2481,130.0968,130.2103,4132.0
2023-03-28 12:00:00,137.72,137.88,137.65,137.86,3337.0,130.2387,130.39,130.1725,130.371,3337.0
2023-03-28 12:05:00,137.91,137.91,137.62,137.67,5114.0,130.4183,130.4183,130.1441,130.1914,5114.0
2023-03-28 12:10:00,137.62,137.88,137.6,137.88,2871.0,130.1441,130.39,130.1252,130.39,2871.0
2023-03-28 12:15:00,137.86,137.86,137.54,137.54,3873.0,130.371,130.371,130.0684,130.0684,3873.0
2023-03-28 12:20:00,137.56,137.56,137.38,137.5,3846.0,130.0873,130.0873,129.9171,130.0306,3846.0
2023-03-28 12:25:00,137.53,137.55,137.37,137.41,1605.0,130.059,130.0779,129.9077,129.9455,1605.0
2023-03-28 12:30:00,137.39,137.43,137.32,137.39,2300.0,129.9266,129.9644,129.8604,129.9266,2300.0
2023-03-28 12:35:00,137.43,137.56,137.31,137.55,7202.0,129.9644,130.0873,129.8509,130.0779,7202.0
2023-03-28 12:40:00,137.55,137.77,137.55,137.73,3598.0,130.0779,130.2859,130.0779,130.2481,3598.0
2023-03-28 12:45:00,137.69,137.86,137.67,137.82,2535.0,130.2103,130.371,130.1914,130.3332,2535.0
2023-03-28 12:50:00,137.84,137.85,137.69,137.77,4949.0,130.3521,130.3616,130.2103,130.2859,4949.0
2023-03-28 12:55:00,137.77,137.79,137.56,137.6,3035.0,130.2859,130.3049,130.0873,130.1252,3035.0
2023-03-28 13:00:00,137.62,137.64,137.53,137.59,2312.0,130.1441,130.163,130.059,130.1157,2312.0
2023-03-28 13:05:00,137.56,137.56,137.14,137.16,4851.0,130.0873,130.0873,129.6902,129.7091,4851.0
2023-03-28 13:10:00,137.27,137.37,137.24,137.3,4184.0,129.8131,129.9077,129.7847,129.8415,4184.0
2023-03-28 13:15:00,137.24,137.24,137.09,137.2,4007.0,129.7847,129.7847,129.6429,129.7469,4007.0
2023-03-28 13:20:00,137.21,137.21,137.01,137.01,3698.0,129.7564,129.7564,129.5672,129.5672,3698.0
2023-03-28 13:25:00,136.98,137.08,136.9,137.06,5460.0,129.5389,129.6334,129.4632,129.6145,5460.0
2023-03-28 13:30:00,137.05,137.07,136.77,136.78,3476.0,129.605,129.624,129.3403,129.3497,3476.0
2023-03-28 13:35:00,136.78,136.84,136.77,136.8,3692.0,129.3497,129.4065,129.3403,129.3686,3692.0
2023-03-28 13:40:00,136.8,136.97,136.79,136.89,6764.0,129.3686,129.5294,129.3592,129.4537,6764.0
2023-03-28 13:45:00,136.85,136.86,136.73,136.76,4498.0,129.4159,129.4254,129.3024,129.3308,4498.0
2023-03-28 13:50:00,136.79,136.82,136.66,136.75,6899.0,129.3592,129.3875,129.2362,129.3213,6899.0
2023-03-28 13:55:00,136.78,136.78,136.39,136.5,13732.0,129.3497,129.3497,128.9809,129.0849,13732.0
2023-03-28 14:00:00,136.5,136.84,136.5,136.84,5758.0,129.0849,129.4065,129.0849,129.4065,5758.0
2023-03-28 14:05:00,136.85,136.89,136.76,136.88,7313.0,129.4159,129.4537,129.3308,129.4443,7313.0
2023-03-28 14:10:00,136.85,136.92,136.75,136.75,3035.0,129.4159,129.4821,129.3213,129.3213,3035.0
2023-03-28 14:15:00,136.7,136.78,136.65,136.71,9395.0,129.2741,129.3497,129.2268,129.2835,9395.0
2023-03-28 14:20:00,136.72,136.72,136.52,136.52,1400.0,129.293,129.293,129.1038,129.1038,1400.0
2023-03-28 14:25:00,136.53,136.53,136.47,136.52,2461.0,129.1133,129.1133,129.0566,129.1038,2461.0
2023-03-28 14:30:00,136.53,136.54,136.4,136.42,4893.0,129.1133,129.1228,128.9904,129.0093,4893.0
2023-03-28 14:35:00,136.44,136.55,136.42,136.55,4974.0,129.0282,129.1322,129.0093,129.1322,4974.0
2023-03-28 14:40:00,136.56,136.58,136.52,136.55,4358.0,129.1417,129.1606,129.1038,129.1322,4358.0
2023-03-28 14:45:00,136.54,136.74,136.54,136.61,7507.0,129.1228,129.3119,129.1228,129.189,7507.0
2023-03-28 14:50:00,136.61,136.62,136.41,136.55,12836.0,129.189,129.1984,128.9998,129.1322,12836.0
2023-03-28 14:55:00,136.54,136.61,136.44,136.46,7904.0,129.1228,129.189,129.0282,129.0471,7904.0
2023-03-28 15:00:00,136.47,136.92,136.44,136.92,23941.0,129.0566,129.4821,129.0282,129.4821,23941.0
2023-03-28 15:05:00,136.93,137.3,136.91,137.27,12633.0,129.4916,129.8415,129.4727,129.8131,12633.0
2023-03-28 15:10:00,137.3,137.52,137.29,137.52,8799.0,129.8415,130.0495,129.832,130.0495,8799.0
2023-03-28 15:15:00,137.53,137.53,137.35,137.53,6052.0,130.059,130.059,129.8888,130.059,6052.0
2023-03-28 15:20:00,137.54,137.61,137.43,137.57,7697.0,130.0684,130.1346,129.9644,130.0968,7697.0
2023-03-28 15:25:00,137.58,137.61,137.25,137.31,8893.0,130.1063,130.1346,129.7942,129.8509,8893.0
2023-03-28 15:30:00,137.26,137.28,137.16,137.22,16163.0,129.8036,129.8226,129.7091,129.7658,16163.0
2023-03-28 15:35:00,137.26,137.33,137.23,137.32,8914.0,129.8036,129.8698,129.7753,129.8604,8914.0
2023-03-28 15:40:00,137.33,137.36,137.13,137.13,16350.0,129.8698,129.8982,129.6807,129.6807,16350.0
2023-03-28 15:45:00,137.12,137.12,136.8,136.93,21065.0,129.6712,129.6712,129.3686,129.4916,21065.0
2023-03-28 15:50:00,136.94,137.3,136.91,137.29,31003.0,129.501,129.8415,129.4727,129.832,31003.0
2023-03-28 15:55:00,137.27,137.28,137.07,137.16,68291.0,129.8131,129.8226,129.624,129.7091,68291.0
2023-03-29 09:30:00,137.32,137.98,137.29,137.58,49259.0,129.8604,130.4845,129.832,130.1063,49259.0
2023-03-29 09:35:00,137.58,137.86,137.33,137.8,70511.0,130.1063,130.371,129.8698,130.3143,70511.0
2023-03-29 09:40:00,137.8,138.8,137.67,138.8,8868.0,130.3143,131.26,130.1914,131.26,8868.0
2023-03-29 09:45:00,138.69,138.7,138.1,138.37,25137.0,131.156,131.1654,130.598,130.8533,25137.0
2023-03-29 09:50:00,138.34,138.41,137.53,137.72,21979.0,130.825,130.8912,130.059,130.2387,21979.0
2023-03-29 09:55:00,137.85,138.0,137.18,137.32,5701.0,130.3616,130.5034,129.728,129.8604,5701.0
2023-03-29 10:00:00,137.42,138.13,137.4,138.05,14573.0,129.955,130.6264,129.936,130.5507,14573.0
2023-03-29 10:05:00,138.13,138.31,137.7,138.15,6055.0,130.6264,130.7966,130.2197,130.6453,6055.0
2023-03-29 10:10:00,138.05,138.25,137.93,138.01,5854.0,130.5507,130.7399,130.4372,130.5129,5854.0
2023-03-29 10:15:00,137.89,138.24,137.89,138.15,3076.0,130.3994,130.7304,130.3994,130.6453,3076.0
2023-03-29 10:20:00,138.17,138.45,138.1,138.19,6760.0,130.6642,130.929,130.598,130.6831,6760.0
2023-03-29 10:25:00,138.16,138.23,138.03,138.23,1995.0,130.6548,130.7209,130.5318,130.7209,1995.0
2023-03-29 10:30:00,138.26,138.26,137.83,137.91,3617.0,130.7493,130.7493,130.3427,130.4183,3617.0
2023-03-29 10:35:00,137.91,137.91,137.39,137.43,7015.0,130.4183,130.4183,129.9266,129.9644,7015.0
2023-03-29 10:40:00,137.43,137.86,137.43,137.74,8519.0,129.9644,130.371,129.9644,130.2576,8519.0
2023-03-29 10:45:00,137.8,137.8,137.14,137.54,46267.0,130.3143,130.3143,129.6902,130.0684,46267.0
2023-03-29 10:50:00,137.53,137.64,137.45,137.49,5054.0,130.059,130.163,129.9833,130.0211,5054.0
2023-03-29 10:55:00,137.56,137.79,137.49,137.68,5261.0,130.0873,130.3049,130.0211,130.2008,5261.0
2023-03-29 11:00:00,137.75,137.94,137.63,137.94,1820.0,130.267,130.4467,130.1535,130.4467,1820.0
2023-03-29 11:05:00,137.89,137.89,137.75,137.79,2967.0,130.3994,130.3994,130.267,130.3049,2967.0
2023-03-29 11:10:00,137.8,137.89,137.79,137.79,2455.0,130.3143,130.3994,130.3049,130.3049,2455.0
2023-03-29 11:15:00,137.8,137.96,137.78,137.83,7207.0,130.3143,130.4656,130.2954,130.3427,7207.0
2023-03-29 11:20:00,137.82,138.01,137.74,138.01,11239.0,130.3332,130.5129,130.2576,130.5129,11239.0
2023-03-29 11:25:00,137.98,138.02,137.96,138.01,4976.0,130.4845,130.5224,130.4656,130.5129,4976.0
2023-03-29 11:30:00,137.98,138.05,137.76,137.76,9490.0,130.4845,130.5507,130.2765,130.2765,9490.0
2023-03-29 11:35:00,137.8,137.91,137.79,137.79,2081.0,130.3143,130.4183,130.3049,130.3049,2081.0
2023-03-29 11:40:00,137.76,137.87,137.66,137.68,5999.0,130.2765,130.3805,130.1819,130.2008,5999.0
2023-03-29 11:45:00,137.7,137.84,137.5,137.5,10106.0,130.2197,130.3521,130.0306,130.0306,10106.0
2023-03-29 11:50:00,137.45,137.57,137.45,137.57,2497.0,129.9833,130.0968,129.9833,130.0968,2497.0
2023-03-29 11:55:00,137.56,137.6,137.41,137.57,5213.0,130.0873,130.1252,129.9455,130.0968,5213.0
2023-03-29 12:00:00,137.56,137.56,137.4,137.41,3037.0,130.0873,130.0873,129.936,129.9455,3037.0
2023-03-29 12:05:00,137.39,137.39,137.04,137.04,2569.0,129.9266,129.9266,129.5956,129.5956,2569.0
2023-03-29 12:10:00,137.15,137.37,137.08,137.37,6599.0,129.6996,129.9077,129.6334,129.9077,6599.0
2023-03-29 12:15:00,137.32,137.38,137.15,137.33,1500.0,129.8604,129.9171,129.6996,129.8698,1500.0
2023-03-29 12:20:00,137.41,137.51,137.41,137.51,3327.0,129.9455,130.0401,129.9455,130.0401,3327.0
2023-03-29 12:25:00,137.44,137.48,137.33,137.33,3058.0,129.9739,130.0117,129.8698,129.8698,3058.0
2023-03-29 12:30:00,137.34,137.4,137.13,137.19,4076.0,129.8793,129.936,129.6807,129.7374,4076.0
2023-03-29 12:35:00,137.16,137.21,137.12,137.21,925.0,129.7091,129.7564,129.6712,129.7564,925.0
2023-03-29 12:40:00,137.19,137.29,137.0,137.0,5385.0,129.7374,129.832,129.5578,129.5578,5385.0
2023-03-29 12:45:00,137.03,137.12,136.97,137.0,2100.0,129.5861,129.6712,129.5294,129.5578,2100.0
2023-03-29 12:50:00,137.07,137.16,136.99,137.07,2852.0,129.624,129.7091,129.5483,129.624,2852.0
2023-03-29 12:55:00,137.09,137.1,136.91,136.94,1642.0,129.6429,129.6523,129.4727,129.501,1642.0
2023-03-29 13:00:00,136.94,136.99,136.9,136.97,2851.0,129.501,129.5483,129.4632,129.5294,2851.0
2023-03-29 13:05:00,136.95,137.02,136.84,137.0,3434.0,129.5105,129.5767,129.4065,129.5578,3434.0
2023-03-29 13:10:00,137.05,137.09,136.81,136.81,5248.0,129.605,129.6429,129.3781,129.3781,5248.0
2023-03-29 13:15:00,136.83,137.11,136.83,137.04,5242.0,129.397,129.6618,129.397,129.5956,5242.0
2023-03-29 13:20:00,137.09,137.28,137.01,137.27,4686.0,129.6429,129.8226,129.5672,129.8131,4686.0
2023-03-29 13:25:00,137.31,137.48,137.29,137.37,4415.0,129.8509,130.0117,129.832,129.9077,4415.0
2023-03-29 13:30:00,137.36,137.4,137.26,137.37,4526.0,129.8982,129.936,129.8036,129.9077,4526.0
2023-03-29 13:35:00,137.38,137.54,137.25,137.36,4954.0,129.9171,130.0684,129.7942,129.8982,4954.0
2023-03-29 13:40:00,137.32,137.48,137.32,137.44,2511.0,129.8604,130.0117,129.8604,129.9739,2511.0
2023-03-29 13:45:00,137.44,137.49,137.33,137.39,7342.0,129.9739,130.0211,129.8698,129.9266,7342.0
2023-03-29 13:50:00,137.44,137.59,137.44,137.49,4017.0,129.9739,130.1157,129.9739,130.0211,4017.0
2023-03-29 13:55:00,137.46,137.56,137.45,137.48,2604.0,129.9928,130.0873,129.9833,130.0117,2604.0
2023-03-29 14:00:00,137.46,137.5,137.32,137.5,4383.0,129.9928,130.0306,129.8604,130.0306,4383.0
2023-03-29 14:05:00,137.51,137.89,137.51,137.84,3900.0,130.0401,130.3994,130.0401,130.3521,3900.0
2023-03-29 14:10:00,137.86,138.05,137.86,138.05,5346.0,130.371,130.5507,130.371,130.5507,5346.0
2023-03-29 14:15:00,138.07,138.3,138.01,138.29,8109.0,130.5696,130.7871,130.5129,130.7777,8109.0
2023-03-29 14:20:00,138.26,138.4,138.15,138.31,9543.0,130.7493,130.8817,130.6453,130.7966,9543.0
2023-03-29 14:25:00,138.27,138.42,138.17,138.36,12216.0,130.7588,130.9006,130.6642,130.8439,12216.0
2023-03-29 14:30:00,138.35,138.54,138.29,138.52,7123.0,130.8344,131.0141,130.7777,130.9952,7123.0
2023-03-29 14:35:00,138.47,138.6,138.47,138.6,4521.0,130.9479,131.0708,130.9479,131.0708,4521.0
2023-03-29 14:40:00,138.6,138.67,138.51,138.64,3419.0,131.0708,131.137,130.9857,131.1087,3419.0
2023-03-29 14:45:00,138.66,138.75,138.53,138.74,11706.0,131.1276,131.2127,131.0047,131.2032,11706.0
2023-03-29 14:50:00,138.67,138.68,138.46,138.61,6021.0,131.137,131.1465,130.9385,131.0803,6021.0
2023-03-29 14:55:00,138.64,138.78,138.6,138.74,5065.0,131.1087,131.2411,131.0708,131.2032,5065.0
2023-03-29 15:00:00,138.71,138.71,138.3,138.56,11129.0,131.1749,131.1749,130.7871,131.033,11129.0
2023-03-29 15:05:00,138.51,138.62,138.42,138.46,6502.0,130.9857,131.0898,130.9006,130.9385,6502.0
2023-03-29 15:10:00,138.46,138.65,138.44,138.64,5389.0,130.9385,131.1181,130.9195,131.1087,5389.0
2023-03-29 15:15:00,138.62,138.96,138.61,138.86,14488.0,131.0898,131.4113,131.0803,131.3167,14488.0
2023-03-29 15:20:00,138.85,139.05,138.85,138.97,16324.0,131.3073,131.4964,131.3073,131.4208,16324.0
2023-03-29 15:25:00,138.97,139.15,138.9,139.15,13260.0,131.4208,131.591,131.3546,131.591,13260.0
2023-03-29 15:30:00,139.14,139.16,138.84,138.86,13594.0,131.5815,131.6004,131.2978,131.3167,13594.0
2023-03-29 15:35:00,138.81,138.82,138.6,138.72,31420.0,131.2694,131.2789,131.0708,131.1843,31420.0
2023-03-29 15:40:00,138.71,138.74,138.51,138.6,24946.0,131.1749,131.2032,130.9857,131.0708,24946.0
2023-03-29 15:45:00,138.57,138.58,138.34,138.46,21375.0,131.0425,131.0519,130.825,130.9385,21375.0
2023-03-29 15:50:00,138.48,138.48,138.25,138.39,41256.0,130.9574,130.9574,130.7399,130.8723,41256.0
2023-03-29 15:55:00,138.36,138.61,138.19,138.22,80663.0,130.8439,131.0803,130.6831,130.7115,80663.0
2023-03-30 09:30:00,138.84,139.75,138.22,138.59,30568.0,131.2978,132.1584,130.7115,131.0614,30568.0
2023-03-30 09:35:00,138.72,139.31,138.7,138.74,17369.0,131.1843,131.7423,131.1654,131.2032,17369.0
2023-03-30 09:40:00,138.93,139.23,138.93,139.16,1972.0,131.3829,131.6666,131.3829,131.6004,1972.0
2023-03-30 09:45:00,139.05,139.84,138.94,139.78,6655.0,131.4964,132.2435,131.3924,132.1867,6655.0
2023-03-30 09:50:00,139.87,139.88,139.3,139.33,2811.0,132.2719,132.2813,131.7328,131.7612,2811.0
2023-03-30 09:55:00,139.26,139.32,138.99,139.0,1600.0,131.695,131.7517,131.4397,131.4491,1600.0
2023-03-30 10:00:00,138.94,138.94,138.64,138.67,2445.0,131.3924,131.3924,131.1087,131.137,2445.0
2023-03-30 10:05:00,138.6,138.75,138.34,138.34,10744.0,131.0708,131.2127,130.825,130.825,10744.0
2023-03-30 10:10:00,138.45,138.45,138.11,138.11,7113.0,130.929,130.929,130.6075,130.6075,7113.0
2023-03-30 10:15:00,138.17,138.47,138.16,138.25,5525.0,130.6642,130.9479,130.6548,130.7399,5525.0
2023-03-30 10:20:00,138.21,138.56,138.21,138.56,7953.0,130.702,131.033,130.702,131.033,7953.0
2023-03-30 10:25:00,138.46,138.71,138.42,138.58,8333.0,130.9385,131.1749,130.9006,131.0519,8333.0
2023-03-30 10:30:00,138.54,138.8,138.51,138.51,5357.0,131.0141,131.26,130.9857,130.9857,5357.0
2023-03-30 10:35:00,138.49,138.71,138.41,138.71,2197.0,130.9668,131.1749,130.8912,131.1749,2197.0
2023-03-30 10:40:00,138.76,138.8,138.58,138.59,4590.0,131.2222,131.26,131.0519,131.0614,4590.0
2023-03-30 10:45:00,138.59,138.66,138.52,138.52,1920.0,131.0614,131.1276,130.9952,130.9952,1920.0
2023-03-30 10:50:00,138.52,138.52,138.33,138.47,3158.0,130.9952,130.9952,130.8155,130.9479,3158.0
2023-03-30 10:55:00,138.44,138.44,138.13,138.17,3350.0,130.9195,130.9195,130.6264,130.6642,3350.0
2023-03-30 11:00:00,138.17,138.26,138.02,138.14,10999.0,130.6642,130.7493,130.5224,130.6358,10999.0
2023-03-30 11:05:00,138.1,138.18,138.1,138.17,2050.0,130.598,130.6737,130.598,130.6642,2050.0
2023-03-30 11:10:00,138.17,138.22,137.93,138.0,7641.0,130.6642,130.7115,130.4372,130.5034,7641.0
2023-03-30 11:15:00,137.97,137.97,137.71,137.73,3012.0,130.4751,130.4751,130.2292,130.2481,3012.0
2023-03-30 11:20:00,137.81,137.92,137.78,137.89,3436.0,130.3238,130.4278,130.2954,130.3994,3436.0
2023-03-30 11:25:00,137.93,137.94,137.87,137.94,3555.0,130.4372,130.4467,130.3805,130.4467,3555.0
2023-03-30 11:30:00,137.87,137.87,137.56,137.59,1024.0,130.3805,130.3805,130.0873,130.1157,1024.0
2023-03-30 11:35:00,137.53,137.66,137.53,137.56,5841.0,130.059,130.1819,130.059,130.0873,5841.0
2023-03-30 11:40:00,137.52,137.62,137.5,137.62,1700.0,130.0495,130.1441,130.0306,130.1441,1700.0
2023-03-30 11:45:00,137.62,137.62,137.18,137.22,6781.0,130.1441,130.1441,129.728,129.7658,6781.0
2023-03-30 11:50:00,137.17,137.24,137.06,137.21,8810.0,129.7185,129.7847,129.6145,129.7564,8810.0
2023-03-30 11:55:00,137.22,137.41,137.16,137.24,11209.0,129.7658,129.9455,129.7091,129.7847,11209.0
2023-03-30 12:00:00,137.24,137.44,137.2,137.2,11858.0,129.7847,129.9739,129.7469,129.7469,11858.0
2023-03-30 12:05:00,137.08,137.08,136.91,136.97,3991.0,129.6334,129.6334,129.4727,129.5294,3991.0
2023-03-30 12:10:00,136.99,137.06,136.96,136.97,4131.0,129.5483,129.6145,129.5199,129.5294,4131.0
2023-03-30 12:15:00,136.96,137.14,136.92,136.97,11417.0,129.5199,129.6902,129.4821,129.5294,11417.0
2023-03-30 12:20:00,136.93,137.08,136.93,137.05,12057.0,129.4916,129.6334,129.4916,129.605,12057.0
2023-03-30 12:25:00,137.06,137.09,136.92,136.93,6723.0,129.6145,129.6429,129.4821,129.4916,6723.0
2023-03-30 12:30:00,136.95,136.95,136.84,136.88,5050.0,129.5105,129.5105,129.4065,129.4443,5050.0
2023-03-30 12:35:00,136.89,136.89,136.7,136.7,3912.0,129.4537,129.4537,129.2741,129.2741,3912.0
2023-03-30 12:40:00,136.69,136.88,136.67,136.75,6974.0,129.2646,129.4443,129.2457,129.3213,6974.0
2023-03-30 12:45:00,136.84,136.95,136.77,136.93,4773.0,129.4065,129.5105,129.3403,129.4916,4773.0
2023-03-30 12:50:00,136.91,137.26,136.91,137.26,2974.0,129.4727,129.8036,129.4727,129.8036,2974.0
2023-03-30 12:55:00,137.29,137.29,137.09,137.11,2874.0,129.832,129.832,129.6429,129.6618,2874.0
2023-03-30 13:00:00,137.11,137.22,137.11,137.19,2031.0,129.6618,129.7658,129.6618,129.7374,2031.0
2023-03-30 13:05:00,137.19,137.2,137.12,137.2,1250.0,129.7374,129.7469,129.6712,129.7469,1250.0
2023-03-30 13:10:00,137.19,137.25,137.05,137.23,4590.0,129.7374,129.7942,129.605,129.7753,4590.0
2023-03-30 13:15:00,137.2,137.36,137.2,137.35,4441.0,129.7469,129.8982,129.7469,129.8888,4441.0
2023-03-30 13:20:00,137.4,137.48,137.29,137.29,3153.0,129.936,130.0117,129.832,129.832,3153.0
2023-03-30 13:25:00,137.34,137.35,137.28,137.34,2107.0,129.8793,129.8888,129.8226,129.8793,2107.0
2023-03-30 13:30:00,137.35,137.38,137.3,137.37,3229.0,129.8888,129.9171,129.8415,129.9077,3229.0
2023-03-30 13:35:00,137.34,137.34,136.99,137.03,4176.0,129.8793,129.8793,129.5483,129.5861,4176.0
2023-03-30 13:40:00,137.03,137.03,136.85,136.92,1100.0,129.5861,129.5861,129.4159,129.4821,1100.0
2023-03-30 13:45:00,136.96,137.03,136.84,136.84,3700.0,129.5199,129.5861,129.4065,129.4065,3700.0
2023-03-30 13:50:00,136.88,136.91,136.84,136.88,1574.0,129.4443,129.4727,129.4065,129.4443,1574.0
2023-03-30 13:55:00,136.87,136.9,136.73,136.86,5124.0,129.4348,129.4632,129.3024,129.4254,5124.0
2023-03-30 14:00:00,136.82,136.9,136.78,136.88,2213.0,129.3875,129.4632,129.3497,129.4443,2213.0
2023-03-30 14:05:00,136.92,136.98,136.85,136.85,4496.0,129.4821,129.5389,129.4159,129.4159,4496.0
2023-03-30 14:10:00,136.84,136.84,136.75,136.75,1827.0,129.4065,129.4065,129.3213,129.3213,1827.0
2023-03-30 14:15:00,136.78,136.85,136.77,136.83,4673.0,129.3497,129.4159,129.3403,129.397,4673.0
2023-03-30 14:20:00,136.84,137.11,136.83,137.09,3654.0,129.4065,129.6618,129.397,129.6429,3654.0
2023-03-30 14:25:00,137.11,137.11,137.05,137.05,1750.0,129.6618,129.6618,129.605,129.605,1750.0
2023-03-30 14:30:00,137.02,137.18,137.02,137.14,4942.0,129.5767,129.728,129.5767,129.6902,4942.0
2023-03-30 14:35:00,137.17,137.17,136.86,136.93,3832.0,129.7185,129.7185,129.4254,129.4916,3832.0
2023-03-30 14:40:00,136.93,137.13,136.92,137.07,5627.0,129.4916,129.6807,129.4821,129.624,5627.0
2023-03-30 14:45:00,137.03,137.14,137.02,137.13,5061.0,129.5861,129.6902,129.5767,129.6807,5061.0
2023-03-30 14:50:00,137.13,137.16,137.05,137.07,4556.0,129.6807,129.7091,129.605,129.624,4556.0
2023-03-30 14:55:00,137.07,137.07,136.94,136.94,7880.0,129.624,129.624,129.501,129.501,7880.0
2023-03-30 15:00:00,136.96,137.13,136.92,137.11,4368.0,129.5199,129.6807,129.4821,129.6618,4368.0
2023-03-30 15:05:00,137.11,137.13,136.91,136.92,3850.0,129.6618,129.6807,129.4727,129.4821,3850.0
2023-03-30 15:10:00,136.9,137.13,136.87,137.1,5563.0,129.4632,129.6807,129.4348,129.6523,5563.0
2023-03-30 15:15:00,137.09,137.1,136.97,137.0,3833.0,129.6429,129.6523,129.5294,129.5578,3833.0
2023-03-30 15:20:00,137.03,137.12,137.03,137.08,5990.0,129.5861,129.6712,129.5861,129.6334,5990.0
2023-03-30 15:25:00,137.09,137.16,137.06,137.07,6741.0,129.6429,129.7091,129.6145,129.624,6741.0
2023-03-30 15:30:00,137.09,137.14,136.94,136.94,5750.0,129.6429,129.6902,129.501,129.501,5750.0
2023-03-30 15:35:00,136.9,136.96,136.79,136.89,10861.0,129.4632,129.5199,129.3592,129.4537,10861.0
2023-03-30 15:40:00,136.89,137.16,136.82,137.12,30922.0,129.4537,129.7091,129.3875,129.6712,30922.0
2023-03-30 15:45:00,137.12,137.15,136.93,137.06,23206.0,129.6712,129.6996,129.4916,129.6145,23206.0
2023-03-30 15:50:00,137.09,137.16,136.84,137.11,58325.0,129.6429,129.7091,129.4065,129.6618,58325.0
2023-03-30 15:55:00,137.09,137.22,136.99,137.13,66187.0,129.6429,129.7658,129.5483,129.6807,66187.0
2023-03-31 09:30:00,137.45,137.96,137.04,137.45,16615.0,129.9833,130.4656,129.5956,129.9833,16615.0
2023-03-31 09:35:00,137.69,137.69,137.14,137.55,5712.0,130.2103,130.2103,129.6902,130.0779,5712.0
2023-03-31 09:40:00,137.48,137.57,137.28,137.57,4753.0,130.0117,130.0968,129.8226,130.0968,4753.0
2023-03-31 09:45:00,137.62,137.81,137.58,137.58,2150.0,130.1441,130.3238,130.1063,130.1063,2150.0
2023-03-31 09:50:00,137.61,137.81,137.6,137.62,2643.0,130.1346,130.3238,130.1252,130.1441,2643.0
2023-03-31 09:55:00,137.59,137.81,137.58,137.81,2561.0,130.1157,130.3238,130.1063,130.3238,2561.0
2023-03-31 10:00:00,137.78,137.91,137.68,137.88,4728.0,130.2954,130.4183,130.2008,130.39,4728.0
2023-03-31 10:05:00,137.93,138.26,137.81,138.2,7164.0,130.4372,130.7493,130.3238,130.6926,7164.0
2023-03-31 10:10:00,138.13,138.3,138.12,138.15,3656.0,130.6264,130.7871,130.6169,130.6453,3656.0
2023-03-31 10:15:00,138.15,138.56,138.15,138.48,7287.0,130.6453,131.033,130.6453,130.9574,7287.0
2023-03-31 10:20:00,138.41,138.54,138.35,138.5,5878.0,130.8912,131.0141,130.8344,130.9763,5878.0
2023-03-31 10:25:00,138.55,138.95,138.55,138.74,8973.0,131.0236,131.4018,131.0236,131.2032,8973.0
2023-03-31 10:30:00,138.75,138.82,138.47,138.49,4928.0,131.2127,131.2789,130.9479,130.9668,4928.0
2023-03-31 10:35:00,138.42,138.48,138.15,138.15,3751.0,130.9006,130.9574,130.6453,130.6453,3751.0
2023-03-31 10:40:00,138.15,139.13,138.15,139.13,28995.0,130.6453,131.5721,130.6453,131.5721,28995.0
2023-03-31 10:45:00,139.09,139.4,139.01,139.4,14988.0,131.5342,131.8274,131.4586,131.8274,14988.0
2023-03-31 10:50:00,139.47,139.58,139.42,139.56,11219.0,131.8936,131.9976,131.8463,131.9787,11219.0
2023-03-31 10:55:00,139.58,139.58,139.36,139.44,9247.0,131.9976,131.9976,131.7896,131.8652,9247.0
2023-03-31 11:00:00,139.48,139.92,139.44,139.9,28083.0,131.903,132.3191,131.8652,132.3002,28083.0
2023-03-31 11:05:00,139.86,140.09,139.79,139.94,34945.0,132.2624,132.4799,132.1962,132.3381,34945.0
2023-03-31 11:10:00,139.94,140.01,139.62,139.81,6087.0,132.3381,132.4043,132.0354,132.2151,6087.0
2023-03-31 11:15:00,139.86,140.13,139.83,140.06,8445.0,132.2624,132.5177,132.234,132.4515,8445.0
2023-03-31 11:20:00,140.07,140.53,140.05,140.52,20240.0,132.461,132.896,132.4421,132.8865,20240.0
2023-03-31 11:25:00,140.52,140.52,140.28,140.37,5911.0,132.8865,132.8865,132.6596,132.7447,5911.0
2023-03-31 11:30:00,140.39,140.71,140.38,140.58,5726.0,132.7636,133.0662,132.7542,132.9433,5726.0
2023-03-31 11:35:00,140.59,140.75,140.57,140.75,7439.0,132.9527,133.1041,132.9338,133.1041,7439.0
2023-03-31 11:40:00,140.79,140.86,140.7,140.76,5216.0,133.1419,133.2081,133.0568,133.1135,5216.0
2023-03-31 11:45:00,140.81,140.84,140.39,140.5,8717.0,133.1608,133.1892,132.7636,132.8676,8717.0
2023-03-31 11:50:00,140.55,140.71,140.3,140.31,12207.0,132.9149,133.0662,132.6785,132.688,12207.0
2023-03-31 11:55:00,140.32,140.59,140.32,140.59,19915.0,132.6974,132.9527,132.6974,132.9527,19915.0
2023-03-31 12:00:00,140.57,140.71,140.57,140.6,2600.0,132.9338,133.0662,132.9338,132.9622,2600.0
2023-03-31 12:05:00,140.63,140.64,140.47,140.47,4143.0,132.9906,133.0,132.8393,132.8393,4143.0
2023-03-31 12:10:00,140.52,140.56,140.38,140.52,4277.0,132.8865,132.9244,132.7542,132.8865,4277.0
2023-03-31 12:15:00,140.47,140.55,140.31,140.49,30975.0,132.8393,132.9149,132.688,132.8582,30975.0
2023-03-31 12:20:00,140.53,140.53,140.39,140.47,11090.0,132.896,132.896,132.7636,132.8393,11090.0
2023-03-31 12:25:00,140.51,140.77,140.4,140.64,20872.0,132.8771,133.123,132.7731,133.0,20872.0
2023-03-31 12:30:00,140.64,140.8,140.6,140.71,6593.0,133.0,133.1513,132.9622,133.0662,6593.0
2023-03-31 12:35:00,140.63,140.81,140.62,140.8,12223.0,132.9906,133.1608,132.9811,133.1513,12223.0
2023-03-31 12:40:00,140.8,140.83,140.71,140.71,1913.0,133.1513,133.1797,133.0662,133.0662,1913.0
2023-03-31 12:45:00,140.65,140.65,140.52,140.63,6102.0,133.0095,133.0095,132.8865,132.9906,6102.0
2023-03-31 12:50:00,140.54,140.67,140.54,140.55,5324.0,132.9055,133.0284,132.9055,132.9149,5324.0
2023-03-31 12:55:00,140.54,140.95,140.52,140.95,12412.0,132.9055,133.2932,132.8865,133.2932,12412.0
2023-03-31 13:00:00,140.95,140.98,140.84,140.87,3014.0,133.2932,133.3216,133.1892,133.2175,3014.0
2023-03-31 13:05:00,140.87,140.97,140.66,140.91,7384.0,133.2175,133.3121,133.0189,133.2554,7384.0
2023-03-31 13:10:00,140.93,141.04,140.87,141.0,6564.0,133.2743,133.3783,133.2175,133.3405,6564.0
2023-03-31 13:15:00,141.04,141.23,141.03,141.09,7329.0,133.3783,133.558,133.3688,133.4256,7329.0
2023-03-31 13:20:00,141.0,141.14,141.0,141.09,4900.0,133.3405,133.4729,133.3405,133.4256,4900.0
2023-03-31 13:25:00,141.16,141.24,141.07,141.15,5414.0,133.4918,133.5674,133.4067,133.4823,5414.0
2023-03-31 13:30:00,141.11,141.14,140.85,140.91,5451.0,133.4445,133.4729,133.1986,133.2554,5451.0
2023-03-31 13:35:00,140.86,141.0,140.79,140.9,9541.0,133.2081,133.3405,133.1419,133.2459,9541.0
2023-03-31 13:40:00,140.88,141.21,140.85,141.17,7174.0,133.227,133.5391,133.1986,133.5012,7174.0
2023-03-31 13:45:00,141.17,141.19,141.05,141.07,5671.0,133.5012,133.5202,133.3878,133.4067,5671.0
2023-03-31 13:50:00,141.02,141.02,140.82,140.82,3967.0,133.3594,133.3594,133.1703,133.1703,3967.0
2023-03-31 13:55:00,140.82,141.13,140.77,141.1,17285.0,133.1703,133.4634,133.123,133.435,17285.0
2023-03-31 14:00:00,141.15,141.43,141.14,141.28,12988.0,133.4823,133.7471,133.4729,133.6053,12988.0
2023-03-31 14:05:00,141.28,141.66,141.19,141.55,23888.0,133.6053,133.9646,133.5202,133.8606,23888.0
2023-03-31 14:10:00,141.59,141.67,141.48,141.67,23054.0,133.8984,133.9741,133.7944,133.9741,23054.0
2023-03-31 14:15:00,141.7,141.75,141.55,141.55,16282.0,134.0024,134.0497,133.8606,133.8606,16282.0
2023-03-31 14:20:00,141.58,141.7,141.58,141.7,7206.0,133.889,134.0024,133.889,134.0024,7206.0
2023-03-31 14:25:00,141.7,141.75,141.24,141.35,22618.0,134.0024,134.0497,133.5674,133.6715,22618.0
2023-03-31 14:30:00,141.31,141.37,141.24,141.34,7187.0,133.6336,133.6904,133.5674,133.662,7187.0
2023-03-31 14:35:00,141.31,141.31,141.02,141.02,17442.0,133.6336,133.6336,133.3594,133.3594,17442.0
2023-03-31 14:40:00,141.06,141.23,141.02,141.23,11168.0,133.3972,133.558,133.3594,133.558,11168.0
2023-03-31 14:45:00,141.22,141.31,140.87,140.9,6339.0,133.5485,133.6336,133.2175,133.2459,6339.0
2023-03-31 14:50:00,140.86,141.02,140.79,140.96,9488.0,133.2081,133.3594,133.1419,133.3026,9488.0
2023-03-31 14:55:00,140.99,141.0,140.59,140.59,8332.0,133.331,133.3405,132.9527,132.9527,8332.0
2023-03-31 15:00:00,140.57,140.95,140.52,140.95,10215.0,132.9338,133.2932,132.8865,133.2932,10215.0
2023-03-31 15:05:00,140.95,140.99,140.8,140.9,9302.0,133.2932,133.331,133.1513,133.2459,9302.0
2023-03-31 15:10:00,140.89,141.09,140.87,141.0,11512.0,133.2365,133.4256,133.2175,133.3405,11512.0
2023-03-31 15:15:00,140.97,141.21,140.93,141.16,19705.0,133.3121,133.5391,133.2743,133.4918,19705.0
2023-03-31 15:20:00,141.21,141.26,140.94,140.99,7583.0,133.5391,133.5864,133.2837,133.331,7583.0
2023-03-31 15:25:00,141.06,141.33,141.02,141.3,8488.0,133.3972,133.6525,133.3594,133.6242,8488.0
2023-03-31 15:30:00,141.34,141.45,141.11,141.14,13920.0,133.662,133.766,133.4445,133.4729,13920.0
2023-03-31 15:35:00,141.13,141.16,140.83,141.12,20291.0,133.4634,133.4918,133.1797,133.454,20291.0
2023-03-31 15:40:00,141.12,141.44,141.07,141.42,19102.0,133.454,133.7566,133.4067,133.7377,19102.0
2023-03-31 15:45:00,141.4,141.5,141.21,141.4,44800.0,133.7187,133.8133,133.5391,133.7187,44800.0
2023-03-31 15:50:00,141.44,141.72,141.35,141.66,44310.0,133.7566,134.0214,133.6715,133.9646,44310.0
2023-03-31 15:55:00,141.67,141.96,141.67,141.94,93750.0,133.9741,134.2483,133.9741,134.2294,93750.0
2023-04-03 09:30:00,141.5,142.79,141.5,142.09,56397.0,133.8133,135.0332,133.8133,134.3713,56397.0
2023-04-03 09:35:00,142.47,143.03,142.12,142.93,5641.0,134.7306,135.2602,134.3996,135.1656,5641.0
2023-04-03 09:40:00,142.92,143.43,142.92,143.43,8830.0,135.1562,135.6385,135.1562,135.6385,8830.0
2023-04-03 09:45:00,143.51,143.7,143.33,143.54,7762.0,135.7141,135.8938,135.5439,135.7425,7762.0
2023-04-03 09:50:00,143.62,144.72,143.62,144.32,24910.0,135.8181,136.8584,135.8181,136.4801,24910.0
2023-04-03 09:55:00,144.21,144.62,144.05,144.53,9903.0,136.3761,136.7638,136.2248,136.6787,9903.0
2023-04-03 10:00:00,144.53,144.77,144.46,144.62,6935.0,136.6787,136.9057,136.6125,136.7638,6935.0
2023-04-03 10:05:00,144.69,144.7,144.25,144.39,7273.0,136.83,136.8395,136.4139,136.5463,7273.0
2023-04-03 10:10:00,144.46,144.5,144.04,144.29,24357.0,136.6125,136.6503,136.2153,136.4518,24357.0
2023-04-03 10:15:00,144.11,144.18,143.5,143.5,8277.0,136.2815,136.3477,135.7047,135.7047,8277.0
2023-04-03 10:20:00,143.8,144.06,143.75,143.85,10953.0,135.9884,136.2342,135.9411,136.0357,10953.0
2023-04-03 10:25:00,143.96,144.0,143.69,143.89,8044.0,136.1397,136.1775,135.8843,136.0735,8044.0
2023-04-03 10:30:00,144.0,144.02,143.56,143.56,3604.0,136.1775,136.1964,135.7614,135.7614,3604.0
2023-04-03 10:35:00,143.52,143.6,143.27,143.39,7800.0,135.7236,135.7992,135.4872,135.6006,7800.0
2023-04-03 10:40:00,143.41,143.43,143.02,143.29,7120.0,135.6196,135.6385,135.2507,135.5061,7120.0
2023-04-03 10:45:00,143.35,143.48,142.93,142.94,5923.0,135.5628,135.6858,135.1656,135.1751,5923.0
2023-04-03 10:50:00,142.92,143.18,142.74,143.16,15024.0,135.1562,135.4021,134.986,135.3831,15024.0
2023-04-03 10:55:00,143.22,143.22,142.94,143.11,19240.0,135.4399,135.4399,135.1751,135.3359,19240.0
2023-04-03 11:00:00,143.22,143.56,143.16,143.47,10702.0,135.4399,135.7614,135.3831,135.6763,10702.0
2023-04-03 11:05:00,143.43,143.43,142.95,143.05,10639.0,135.6385,135.6385,135.1845,135.2791,10639.0
2023-04-03 11:10:00,143.1,143.71,143.01,143.71,28655.0,135.3264,135.9033,135.2413,135.9033,28655.0
2023-04-03 11:15:00,143.69,143.98,143.65,143.98,7862.0,135.8843,136.1586,135.8465,136.1586,7862.0
2023-04-03 11:20:00,143.96,144.09,143.87,143.91,10196.0,136.1397,136.2626,136.0546,136.0924,10196.0
2023-04-03 11:25:00,143.9,144.42,143.85,144.42,7091.0,136.0829,136.5747,136.0357,136.5747,7091.0
2023-04-03 11:30:00,144.49,144.76,144.39,144.76,10859.0,136.6409,136.8962,136.5463,136.8962,10859.0
2023-04-03 11:35:00,144.77,145.12,144.77,144.95,20589.0,136.9057,137.2367,136.9057,137.0759,20589.0
2023-04-03 11:40:00,145.01,145.19,144.92,145.08,7307.0,137.1326,137.3029,137.0475,137.1988,7307.0
2023-04-03 11:45:00,145.13,145.25,144.93,145.21,9080.0,137.2461,137.3596,137.057,137.3218,9080.0
2023-04-03 11:50:00,145.19,145.19,144.84,144.95,5794.0,137.3029,137.3029,136.9719,137.0759,5794.0
2023-04-03 11:55:00,144.97,145.09,144.82,145.03,9594.0,137.0948,137.2083,136.953,137.1516,9594.0
2023-04-03 12:00:00,145.04,145.29,145.03,145.14,5628.0,137.161,137.3974,137.1516,137.2556,5628.0
2023-04-03 12:05:00,145.18,145.18,145.0,145.08,3701.0,137.2934,137.2934,137.1232,137.1988,3701.0
2023-04-03 12:10:00,145.06,145.06,144.93,145.01,1812.0,137.1799,137.1799,137.057,137.1326,1812.0
2023-04-03 12:15:00,145.0,145.03,144.45,144.54,5027.0,137.1232,137.1516,136.6031,136.6882,5027.0
2023-04-03 12:20:00,144.54,144.54,144.12,144.24,5977.0,136.6882,136.6882,136.291,136.4045,5977.0
2023-04-03 12:25:00,144.21,144.38,144.15,144.2,9663.0,136.3761,136.5369,136.3194,136.3666,9663.0
2023-04-03 12:30:00,144.19,144.24,144.05,144.21,8300.0,136.3572,136.4045,136.2248,136.3761,8300.0
2023-04-03 12:35:00,144.25,144.33,144.11,144.11,7513.0,136.4139,136.4896,136.2815,136.2815,7513.0
2023-04-03 12:40:00,144.07,144.26,144.07,144.25,7176.0,136.2437,136.4234,136.2437,136.4139,7176.0
2023-04-03 12:45:00,144.27,144.35,144.2,144.3,5404.0,136.4328,136.5085,136.3666,136.4612,5404.0
2023-04-03 12:50:00,144.35,144.52,144.35,144.43,3387.0,136.5085,136.6693,136.5085,136.5841,3387.0
2023-04-03 12:55:00,144.38,144.38,144.16,144.35,7041.0,136.5369,136.5369,136.3288,136.5085,7041.0
2023-04-03 13:00:00,144.34,144.39,144.25,144.34,3691.0,136.499,136.5463,136.4139,136.499,3691.0
2023-04-03 13:05:00,144.38,144.42,144.27,144.42,6280.0,136.5369,136.5747,136.4328,136.5747,6280.0
2023-04-03 13:10:00,144.49,144.94,144.49,144.94,5231.0,136.6409,137.0664,136.6409,137.0664,5231.0
2023-04-03 13:15:00,144.95,145.1,144.95,145.05,8748.0,137.0759,137.2178,137.0759,137.1705,8748.0
2023-04-03 13:20:00,145.05,145.12,144.91,145.0,10684.0,137.1705,137.2367,137.0381,137.1232,10684.0
2023-04-03 13:25:00,144.96,144.96,144.64,144.79,9369.0,137.0854,137.0854,136.7827,136.9246,9369.0
2023-04-03 13:30:00,144.79,145.01,144.79,144.8,17627.0,136.9246,137.1326,136.9246,136.934,17627.0
2023-04-03 13:35:00,144.78,144.95,144.69,144.82,8072.0,136.9151,137.0759,136.83,136.953,8072.0
2023-04-03 13:40:00,144.75,144.84,144.47,144.6,11341.0,136.8868,136.9719,136.622,136.7449,11341.0
2023-04-03 13:45:00,144.64,144.65,144.57,144.61,5919.0,136.7827,136.7922,136.7165,136.7544,5919.0
2023-04-03 13:50:00,144.61,144.62,144.24,144.3,8676.0,136.7544,136.7638,136.4045,136.4612,8676.0
2023-04-03 13:55:00,144.31,144.38,144.25,144.33,7180.0,136.4707,136.5369,136.4139,136.4896,7180.0
2023-04-03 14:00:00,144.28,144.28,144.1,144.13,8047.0,136.4423,136.4423,136.2721,136.3004,8047.0
2023-04-03 14:05:00,144.11,144.19,143.87,143.92,12885.0,136.2815,136.3572,136.0546,136.1019,12885.0
2023-04-03 14:10:00,143.94,144.19,143.92,144.06,10462.0,136.1208,136.3572,136.1019,136.2342,10462.0
2023-04-03 14:15:00,144.1,144.12,143.94,144.07,9245.0,136.2721,136.291,136.1208,136.2437,9245.0
2023-04-03 14:20:00,144.11,144.28,144.1,144.23,8463.0,136.2815,136.4423,136.2721,136.395,8463.0
2023-04-03 14:25:00,144.24,144.29,144.11,144.27,8477.0,136.4045,136.4518,136.2815,136.4328,8477.0
2023-04-03 14:30:00,144.3,144.44,144.3,144.31,4547.0,136.4612,136.5936,136.4612,136.4707,4547.0
2023-04-03 14:35:00,144.28,144.44,144.19,144.42,13688.0,136.4423,136.5936,136.3572,136.5747,13688.0
2023-04-03 14:40:00,144.51,144.56,144.45,144.56,4519.0,136.6598,136.7071,136.6031,136.7071,4519.0
2023-04-03 14:45:00,144.59,144.71,144.59,144.66,6846.0,136.7355,136.8489,136.7355,136.8017,6846.0
2023-04-03 14:50:00,144.65,144.79,144.65,144.68,13693.0,136.7922,136.9246,136.7922,136.8206,13693.0
2023-04-03 14:55:00,144.65,144.94,144.61,144.88,13413.0,136.7922,137.0664,136.7544,137.0097,13413.0
2023-04-03 15:00:00,144.86,145.06,144.71,144.92,13983.0,136.9908,137.1799,136.8489,137.0475,13983.0
2023-04-03 15:05:00,144.91,145.44,144.86,145.35,13963.0,137.0381,137.5393,136.9908,137.4542,13963.0
2023-04-03 15:10:00,145.38,145.58,145.35,145.35,18772.0,137.4825,137.6717,137.4542,137.4542,18772.0
2023-04-03 15:15:00,145.38,145.87,145.38,145.82,22849.0,137.4825,137.9459,137.4825,137.8986,22849.0
2023-04-03 15:20:00,145.83,145.98,145.67,145.95,26234.0,137.9081,138.0499,137.7568,138.0216,26234.0
2023-04-03 15:25:00,145.94,146.33,145.91,146.24,30464.0,138.0121,138.3809,137.9837,138.2958,30464.0
2023-04-03 15:30:00,146.25,146.61,146.2,146.51,37324.0,138.3053,138.6457,138.258,138.5512,37324.0
2023-04-03 15:35:00,146.5,146.62,146.34,146.37,33964.0,138.5417,138.6552,138.3904,138.4188,33964.0
2023-04-03 15:40:00,146.37,146.38,146.03,146.38,45107.0,138.4188,138.4282,138.0972,138.4282,45107.0
2023-04-03 15:45:00,146.37,146.87,146.36,146.72,51615.0,138.4188,138.8916,138.4093,138.7497,51615.0
2023-04-03 15:50:00,146.75,146.97,146.66,146.89,65974.0,138.7781,138.9862,138.693,138.9105,65974.0
2023-04-03 15:55:00,146.9,147.27,146.89,147.17,162668.0,138.92,139.2699,138.9105,139.1753,162668.0
2023-04-04 09:30:00,146.0,146.44,145.6,145.73,51021.0,138.0689,138.485,137.6906,137.8135,51021.0
2023-04-04 09:35:00,145.99,146.71,145.94,146.36,4365.0,138.0594,138.7403,138.0121,138.4093,4365.0
2023-04-04 09:40:00,146.06,146.49,146.0,146.49,5350.0,138.1256,138.5322,138.0689,138.5322,5350.0
2023-04-04 09:45:00,146.53,146.59,146.25,146.56,4305.0,138.5701,138.6268,138.3053,138.5984,4305.0
2023-04-04 09:50:00,146.55,146.58,146.21,146.21,4679.0,138.589,138.6174,138.2675,138.2675,4679.0
2023-04-04 09:55:00,146.2,146.57,146.2,146.33,5595.0,138.258,138.6079,138.258,138.3809,5595.0
2023-04-04 10:00:00,146.47,146.67,146.04,146.09,5037.0,138.5133,138.7025,138.1067,138.154,5037.0
2023-04-04 10:05:00,146.11,146.11,145.44,145.46,9165.0,138.1729,138.1729,137.5393,137.5582,9165.0
2023-04-04 10:10:00,145.47,145.53,145.07,145.09,9612.0,137.5677,137.6244,137.1894,137.2083,9612.0
2023-04-04 10:15:00,145.05,145.32,144.46,144.59,94010.0,137.1705,137.4258,136.6125,136.7355,94010.0
2023-04-04 10:20:00,144.59,144.59,144.06,144.07,13037.0,136.7355,136.7355,136.2342,136.2437,13037.0
2023-04-04 10:25:00,144.21,144.5,144.16,144.47,8562.0,136.3761,136.6503,136.3288,136.622,8562.0
2023-04-04 10:30:00,144.47,144.98,144.4,144.94,5126.0,136.622,137.1043,136.5558,137.0664,5126.0
2023-04-04 10:35:00,144.94,145.13,144.92,145.1,5742.0,137.0664,137.2461,137.0475,137.2178,5742.0
2023-04-04 10:40:00,145.04,145.32,144.82,145.1,11184.0,137.161,137.4258,136.953,137.2178,11184.0
2023-04-04 10:45:00,145.1,145.24,144.9,145.09,6274.0,137.2178,137.3501,137.0286,137.2083,6274.0
2023-04-04 10:50:00,145.18,145.19,144.81,144.97,5970.0,137.2934,137.3029,136.9435,137.0948,5970.0
2023-04-04 10:55:00,144.97,144.98,144.5,144.76,9754.0,137.0948,137.1043,136.6503,136.8962,9754.0
2023-04-04 11:00:00,144.68,144.79,144.55,144.75,3705.0,136.8206,136.9246,136.6976,136.8868,3705.0
2023-04-04 11:05:00,144.77,144.84,144.58,144.84,13588.0,136.9057,136.9719,136.726,136.9719,13588.0
2023-04-04 11:10:00,144.87,144.99,144.83,144.93,7136.0,137.0002,137.1137,136.9624,137.057,7136.0
2023-04-04 11:15:00,144.95,144.95,144.52,144.76,5890.0,137.0759,137.0759,136.6693,136.8962,5890.0
2023-04-04 11:20:00,144.82,145.05,144.82,144.94,5481.0,136.953,137.1705,136.953,137.0664,5481.0
2023-04-04 11:25:00,144.94,145.29,144.93,145.22,5924.0,137.0664,137.3974,137.057,137.3312,5924.0
2023-04-04 11:30:00,145.27,145.28,144.96,145.05,4126.0,137.3785,137.388,137.0854,137.1705,4126.0
2023-04-04 11:35:00,145.12,145.12,144.87,144.88,5379.0,137.2367,137.2367,137.0002,137.0097,5379.0
2023-04-04 11:40:00,144.87,144.98,144.45,144.92,13086.0,137.0002,137.1043,136.6031,137.0475,13086.0
2023-04-04 11:45:00,145.07,145.07,144.75,144.9,7770.0,137.1894,137.1894,136.8868,137.0286,7770.0
2023-04-04 11:50:00,144.85,144.85,144.59,144.66,11214.0,136.9813,136.9813,136.7355,136.8017,11214.0
2023-04-04 11:55:00,144.66,144.82,144.57,144.6,8173.0,136.8017,136.953,136.7165,136.7449,8173.0
2023-04-04 12:00:00,144.69,144.83,144.38,144.41,3955.0,136.83,136.9624,136.5369,136.5652,3955.0
2023-04-04 12:05:00,144.41,144.47,144.05,144.12,5856.0,136.5652,136.622,136.2248,136.291,5856.0
2023-04-04 12:10:00,144.12,144.17,143.77,144.17,9947.0,136.291,136.3383,135.96,136.3383,9947.0
2023-04-04 12:15:00,144.19,144.21,144.02,144.06,3617.0,136.3572,136.3761,136.1964,136.2342,3617.0
2023-04-04 12:20:00,144.05,144.07,143.88,143.97,3914.0,136.2248,136.2437,136.064,136.1491,3914.0
2023-04-04 12:25:00,144.02,144.39,144.0,144.33,5669.0,136.1964,136.5463,136.1775,136.4896,5669.0
2023-04-04 12:30:00,144.34,144.4,144.24,144.25,2500.0,136.499,136.5558,136.4045,136.4139,2500.0
2023-04-04 12:35:00,144.28,144.38,144.15,144.2,2998.0,136.4423,136.5369,136.3194,136.3666,2998.0
2023-04-04 12:40:00,144.14,144.16,143.92,143.96,3506.0,136.3099,136.3288,136.1019,136.1397,3506.0
2023-04-04 12:45:00,143.97,143.97,143.79,143.92,4690.0,136.1491,136.1491,135.9789,136.1019,4690.0
2023-04-04 12:50:00,143.9,143.9,143.74,143.74,2652.0,136.0829,136.0829,135.9316,135.9316,2652.0
2023-04-04 12:55:00,143.75,143.8,143.72,143.77,4328.0,135.9411,135.9884,135.9127,135.96,4328.0
2023-04-04 13:00:00,143.72,144.01,143.69,144.0,3452.0,135.9127,136.187,135.8843,136.1775,3452.0
2023-04-04 13:05:00,144.0,144.09,143.9,144.05,4952.0,136.1775,136.2626,136.0829,136.2248,4952.0
2023-04-04 13:10:00,144.0,144.01,143.77,144.01,5315.0,136.1775,136.187,135.96,136.187,5315.0
2023-04-04 13:15:00,144.07,144.12,143.98,144.02,4929.0,136.2437,136.291,136.1586,136.1964,4929.0
2023-04-04 13:20:00,144.03,144.07,143.96,144.04,1627.0,136.2059,136.2437,136.1397,136.2153,1627.0
2023-04-04 13:25:00,144.09,144.23,144.04,144.19,5404.0,136.2626,136.395,136.2153,136.3572,5404.0
2023-04-04 13:30:00,144.2,144.28,144.18,144.22,4024.0,136.3666,136.4423,136.3477,136.3856,4024.0
2023-04-04 13:35:00,144.23,144.36,144.23,144.33,3202.0,136.395,136.5179,136.395,136.4896,3202.0
2023-04-04 13:40:00,144.32,144.35,144.11,144.12,2047.0,136.4801,136.5085,136.2815,136.291,2047.0
2023-04-04 13:45:00,144.17,144.18,143.97,144.09,7379.0,136.3383,136.3477,136.1491,136.2626,7379.0
2023-04-04 13:50:00,144.11,144.11,143.91,143.93,6711.0,136.2815,136.2815,136.0924,136.1113,6711.0
2023-04-04 13:55:00,143.92,144.03,143.9,143.97,11183.0,136.1019,136.2059,136.0829,136.1491,11183.0
2023-04-04 14:00:00,143.96,144.17,143.85,144.16,9822.0,136.1397,136.3383,136.0357,136.3288,9822.0
2023-04-04 14:05:00,144.17,144.65,144.16,144.56,12427.0,136.3383,136.7922,136.3288,136.7071,12427.0
2023-04-04 14:10:00,144.53,144.77,144.48,144.77,7726.0,136.6787,136.9057,136.6314,136.9057,7726.0
2023-04-04 14:15:00,144.77,144.91,144.69,144.89,5201.0,136.9057,137.0381,136.83,137.0192,5201.0
2023-04-04 14:20:00,144.87,144.88,144.41,144.48,6750.0,137.0002,137.0097,136.5652,136.6314,6750.0
2023-04-04 14:25:00,144.51,144.51,144.22,144.22,5018.0,136.6598,136.6598,136.3856,136.3856,5018.0
2023-04-04 14:30:00,144.27,144.5,144.24,144.31,13657.0,136.4328,136.6503,136.4045,136.4707,13657.0
2023-04-04 14:35:00,144.3,144.34,144.03,144.21,7465.0,136.4612,136.499,136.2059,136.3761,7465.0
2023-04-04 14:40:00,144.18,144.24,144.14,144.21,3953.0,136.3477,136.4045,136.3099,136.3761,3953.0
2023-04-04 14:45:00,144.21,144.29,144.12,144.14,7243.0,136.3761,136.4518,136.291,136.3099,7243.0
2023-04-04 14:50:00,144.17,144.27,143.99,144.02,11133.0,136.3383,136.4328,136.168,136.1964,11133.0
2023-04-04 14:55:00,144.05,144.05,143.83,143.83,10124.0,136.2248,136.2248,136.0167,136.0167,10124.0
2023-04-04 15:00:00,143.82,143.88,143.72,143.78,8215.0,136.0073,136.064,135.9127,135.9695,8215.0
2023-04-04 15:05:00,143.78,143.94,143.71,143.79,11641.0,135.9695,136.1208,135.9033,135.9789,11641.0
2023-04-04 15:10:00,143.79,143.86,143.69,143.74,16298.0,135.9789,136.0451,135.8843,135.9316,16298.0
2023-04-04 15:15:00,143.75,143.95,143.74,143.93,10739.0,135.9411,136.1302,135.9316,136.1113,10739.0
2023-04-04 15:20:00,143.94,143.98,143.29,143.29,10664.0,136.1208,136.1586,135.5061,135.5061,10664.0
2023-04-04 15:25:00,143.25,143.27,142.77,142.78,11784.0,135.4682,135.4872,135.0143,135.0238,11784.0
2023-04-04 15:30:00,142.78,142.87,142.66,142.8,18266.0,135.0238,135.1089,134.9103,135.0427,18266.0
2023-04-04 15:35:00,142.81,143.03,142.7,143.03,24618.0,135.0522,135.2602,134.9481,135.2602,24618.0
2023-04-04 15:40:00,143.03,143.18,142.9,142.96,19271.0,135.2602,135.4021,135.1373,135.194,19271.0
2023-04-04 15:45:00,142.99,143.1,142.79,143.1,34090.0,135.2224,135.3264,135.0332,135.3264,34090.0
2023-04-04 15:50:00,143.13,143.18,142.9,143.03,43745.0,135.3548,135.4021,135.1373,135.2602,43745.0
2023-04-04 15:55:00,143.03,143.2,142.84,143.03,78447.0,135.2602,135.421,135.0805,135.2602,78447.0
2023-04-05 09:30:00,142.0,142.22,141.01,141.8,22970.0,134.2862,134.4942,133.3499,134.097,22970.0
2023-04-05 09:35:00,141.66,141.66,140.91,140.91,9931.0,133.9646,133.9646,133.2554,133.2554,9931.0
2023-04-05 09:40:00,140.88,140.97,140.54,140.79,4961.0,133.227,133.3121,132.9055,133.1419,4961.0
2023-04-05 09:45:00,140.4,140.56,140.0,140.27,11556.0,132.7731,132.9244,132.3948,132.6501,11556.0
2023-04-05 09:50:00,140.26,140.7,140.26,140.63,5698.0,132.6407,133.0568,132.6407,132.9906,5698.0
2023-04-05 09:55:00,140.52,140.6,140.32,140.47,3952.0,132.8865,132.9622,132.6974,132.8393,3952.0
2023-04-05 10:00:00,140.34,140.34,139.76,139.76,6330.0,132.7163,132.7163,132.1678,132.1678,6330.0
2023-04-05 10:05:00,139.81,139.87,139.44,139.44,17666.0,132.2151,132.2719,131.8652,131.8652,17666.0
2023-04-05 10:10:00,139.5,139.7,139.46,139.67,5192.0,131.922,132.1111,131.8841,132.0827,5192.0
2023-04-05 10:15:00,139.67,140.13,139.66,139.95,5162.0,132.0827,132.5177,132.0733,132.3475,5162.0
2023-04-05 10:20:00,140.04,140.5,140.04,140.49,2252.0,132.4326,132.8676,132.4326,132.8582,2252.0
2023-04-05 10:25:00,140.56,140.57,140.21,140.22,3300.0,132.9244,132.9338,132.5934,132.6028,3300.0
2023-04-05 10:30:00,140.21,140.34,140.04,140.22,3650.0,132.5934,132.7163,132.4326,132.6028,3650.0
2023-04-05 10:35:00,140.22,140.49,140.21,140.41,4520.0,132.6028,132.8582,132.5934,132.7825,4520.0
2023-04-05 10:40:00,140.33,140.37,140.03,140.05,3855.0,132.7069,132.7447,132.4232,132.4421,3855.0
2023-04-05 10:45:00,139.95,139.96,139.66,139.85,9737.0,132.3475,132.357,132.0733,132.2529,9737.0
2023-04-05 10:50:00,139.89,140.0,139.71,139.98,7345.0,132.2908,132.3948,132.1206,132.3759,7345.0
2023-04-05 10:55:00,140.0,140.04,139.91,139.97,3711.0,132.3948,132.4326,132.3097,132.3664,3711.0
2023-04-05 11:00:00,139.9,139.99,139.69,139.9,8421.0,132.3002,132.3853,132.1016,132.3002,8421.0
2023-04-05 11:05:00,139.91,140.2,139.79,140.17,6753.0,132.3097,132.5839,132.1962,132.5556,6753.0
2023-04-05 11:10:00,140.23,140.35,140.11,140.11,6036.0,132.6123,132.7258,132.4988,132.4988,6036.0
2023-04-05 11:15:00,140.09,140.34,140.09,140.33,4950.0,132.4799,132.7163,132.4799,132.7069,4950.0
2023-04-05 11:20:00,140.31,140.42,140.23,140.24,2100.0,132.688,132.792,132.6123,132.6218,2100.0
2023-04-05 11:25:00,140.27,140.27,140.07,140.08,3000.0,132.6501,132.6501,132.461,132.4705,3000.0
2023-04-05 11:30:00,140.08,140.21,139.98,140.21,3789.0,132.4705,132.5934,132.3759,132.5934,3789.0
2023-04-05 11:35:00,140.2,140.38,140.18,140.21,4301.0,132.5839,132.7542,132.565,132.5934,4301.0
2023-04-05 11:40:00,140.21,140.23,140.12,140.23,1800.0,132.5934,132.6123,132.5083,132.6123,1800.0
2023-04-05 11:45:00,140.22,140.43,140.22,140.28,3632.0,132.6028,132.8014,132.6028,132.6596,3632.0
2023-04-05 11:50:00,140.28,140.48,140.2,140.2,4002.0,132.6596,132.8487,132.5839,132.5839,4002.0
2023-04-05 11:55:00,140.21,140.59,140.2,140.59,3608.0,132.5934,132.9527,132.5839,132.9527,3608.0
2023-04-05 12:00:00,140.67,140.67,140.4,140.4,1984.0,133.0284,133.0284,132.7731,132.7731,1984.0
2023-04-05 12:05:00,140.43,140.43,140.09,140.21,1554.0,132.8014,132.8014,132.4799,132.5934,1554.0
2023-04-05 12:10:00,140.27,140.34,140.15,140.16,1898.0,132.6501,132.7163,132.5366,132.5461,1898.0
2023-04-05 12:15:00,140.17,140.34,140.17,140.33,4150.0,132.5556,132.7163,132.5556,132.7069,4150.0
2023-04-05 12:20:00,140.22,140.36,140.21,140.21,3218.0,132.6028,132.7352,132.5934,132.5934,3218.0
2023-04-05 12:25:00,140.25,140.26,139.88,140.07,4748.0,132.6312,132.6407,132.2813,132.461,4748.0
2023-04-05 12:30:00,140.02,140.17,139.99,140.09,4959.0,132.4137,132.5556,132.3853,132.4799,4959.0
2023-04-05 12:35:00,140.07,140.22,140.03,140.03,2332.0,132.461,132.6028,132.4232,132.4232,2332.0
2023-04-05 12:40:00,140.06,140.18,140.04,140.18,6240.0,132.4515,132.565,132.4326,132.565,6240.0
2023-04-05 12:45:00,140.15,140.2,140.0,140.2,3969.0,132.5366,132.5839,132.3948,132.5839,3969.0
2023-04-05 12:50:00,140.08,140.27,140.07,140.2,4253.0,132.4705,132.6501,132.461,132.5839,4253.0
2023-04-05 12:55:00,140.17,140.31,140.15,140.3,1619.0,132.5556,132.688,132.5366,132.6785,1619.0
2023-04-05 13:00:00,140.28,140.35,140.24,140.31,2168.0,132.6596,132.7258,132.6218,132.688,2168.0
2023-04-05 13:05:00,140.37,140.73,140.37,140.49,4056.0,132.7447,133.0851,132.7447,132.8582,4056.0
2023-04-05 13:10:00,140.46,140.76,140.46,140.73,4994.0,132.8298,133.1135,132.8298,133.0851,4994.0
2023-04-05 13:15:00,140.81,140.94,140.81,140.87,1329.0,133.1608,133.2837,133.1608,133.2175,1329.0
2023-04-05 13:20:00,140.96,141.0,140.72,140.72,2437.0,133.3026,133.3405,133.0757,133.0757,2437.0
2023-04-05 13:25:00,140.77,140.88,140.76,140.79,2288.0,133.123,133.227,133.1135,133.1419,2288.0
2023-04-05 13:30:00,140.78,140.83,140.57,140.61,3645.0,133.1324,133.1797,132.9338,132.9717,3645.0
2023-04-05 13:35:00,140.62,140.67,140.51,140.52,2898.0,132.9811,133.0284,132.8771,132.8865,2898.0
2023-04-05 13:40:00,140.47,140.54,140.24,140.43,7089.0,132.8393,132.9055,132.6218,132.8014,7089.0
2023-04-05 13:45:00,140.4,140.47,140.27,140.31,3877.0,132.7731,132.8393,132.6501,132.688,3877.0
2023-04-05 13:50:00,140.3,140.31,140.08,140.22,4052.0,132.6785,132.688,132.4705,132.6028,4052.0
2023-04-05 13:55:00,140.16,140.35,140.16,140.21,2862.0,132.5461,132.7258,132.5461,132.5934,2862.0
2023-04-05 14:00:00,140.16,140.38,140.09,140.38,3080.0,132.5461,132.7542,132.4799,132.7542,3080.0
2023-04-05 14:05:00,140.39,140.4,140.15,140.19,3102.0,132.7636,132.7731,132.5366,132.5745,3102.0
2023-04-05 14:10:00,140.05,140.09,139.94,140.08,3617.0,132.4421,132.4799,132.3381,132.4705,3617.0
2023-04-05 14:15:00,140.03,140.13,140.01,140.06,7205.0,132.4232,132.5177,132.4043,132.4515,7205.0
2023-04-05 14:20:00,140.02,140.02,139.71,139.87,2719.0,132.4137,132.4137,132.1206,132.2719,2719.0
2023-04-05 14:25:00,139.86,140.02,139.68,139.68,7401.0,132.2624,132.4137,132.0922,132.0922,7401.0
2023-04-05 14:30:00,139.7,140.04,139.7,140.04,3801.0,132.1111,132.4326,132.1111,132.4326,3801.0
2023-04-05 14:35:00,140.0,140.11,139.9,139.9,2801.0,132.3948,132.4988,132.3002,132.3002,2801.0
2023-04-05 14:40:00,139.94,139.94,139.74,139.74,4531.0,132.3381,132.3381,132.1489,132.1489,4531.0
2023-04-05 14:45:00,139.74,139.9,139.74,139.8,2258.0,132.1489,132.3002,132.1489,132.2057,2258.0
2023-04-05 14:50:00,139.8,139.84,139.76,139.76,2353.0,132.2057,132.2435,132.1678,132.1678,2353.0
2023-04-05 14:55:00,139.8,139.95,139.76,139.92,3258.0,132.2057,132.3475,132.1678,132.3191,3258.0
2023-04-05 15:00:00,139.92,139.95,139.87,139.94,3249.0,132.3191,132.3475,132.2719,132.3381,3249.0
2023-04-05 15:05:00,139.96,140.08,139.85,139.86,5915.0,132.357,132.4705,132.2529,132.2624,5915.0
2023-04-05 15:10:00,139.88,139.88,139.74,139.75,3195.0,132.2813,132.2813,132.1489,132.1584,3195.0
2023-04-05 15:15:00,139.76,139.84,139.65,139.71,5073.0,132.1678,132.2435,132.0638,132.1206,5073.0
2023-04-05 15:20:00,139.73,139.88,139.7,139.87,4842.0,132.1395,132.2813,132.1111,132.2719,4842.0
2023-04-05 15:25:00,139.87,140.1,139.87,140.04,4595.0,132.2719,132.4894,132.2719,132.4326,4595.0
2023-04-05 15:30:00,140.05,140.11,139.96,140.11,6307.0,132.4421,132.4988,132.357,132.4988,6307.0
2023-04-05 15:35:00,140.11,140.14,140.03,140.06,4957.0,132.4988,132.5272,132.4232,132.4515,4957.0
2023-04-05 15:40:00,140.06,140.18,140.0,140.18,10385.0,132.4515,132.565,132.3948,132.565,10385.0
2023-04-05 15:45:00,140.18,140.25,140.01,140.25,15196.0,132.565,132.6312,132.4043,132.6312,15196.0
2023-04-05 15:50:00,140.27,140.27,139.96,139.96,24756.0,132.6501,132.6501,132.357,132.357,24756.0
2023-04-05 15:55:00,139.98,140.22,139.96,139.98,59205.0,132.3759,132.6028,132.357,132.3759,59205.0
2023-04-06 09:30:00,138.79,139.48,137.29,137.48,13991.0,131.2505,131.903,129.832,130.0117,13991.0
2023-04-06 09:35:00,137.59,138.05,137.39,137.56,3009.0,130.1157,130.5507,129.9266,130.0873,3009.0
2023-04-06 09:40:00,137.85,137.85,137.02,137.18,8447.0,130.3616,130.3616,129.5767,129.728,8447.0
2023-04-06 09:45:00,137.31,137.43,136.77,137.08,7482.0,129.8509,129.9644,129.3403,129.6334,7482.0
2023-04-06 09:50:00,137.08,137.09,135.91,136.07,21871.0,129.6334,129.6429,128.527,128.6783,21871.0
2023-04-06 09:55:00,136.09,136.25,135.86,135.9,7486.0,128.6972,128.8485,128.4797,128.5175,7486.0
2023-04-06 10:00:00,135.93,136.76,135.92,136.61,14078.0,128.5459,129.3308,128.5364,129.189,14078.0
2023-04-06 10:05:00,136.7,137.49,136.7,137.48,5595.0,129.2741,130.0211,129.2741,130.0117,5595.0
2023-04-06 10:10:00,137.72,138.35,137.72,138.35,7740.0,130.2387,130.8344,130.2387,130.8344,7740.0
2023-04-06 10:15:00,138.2,138.38,138.14,138.38,3090.0,130.6926,130.8628,130.6358,130.8628,3090.0
2023-04-06 10:20:00,138.41,138.41,137.75,137.95,12774.0,130.8912,130.8912,130.267,130.4562,12774.0
2023-04-06 10:25:00,137.94,138.25,137.94,138.25,1909.0,130.4467,130.7399,130.4467,130.7399,1909.0
2023-04-06 10:30:00,138.25,138.48,138.08,138.47,5114.0,130.7399,130.9574,130.5791,130.9479,5114.0
2023-04-06 10:35:00,138.48,138.48,138.04,138.04,6911.0,130.9574,130.9574,130.5413,130.5413,6911.0
2023-04-06 10:40:00,138.08,138.09,137.69,137.96,4279.0,130.5791,130.5886,130.2103,130.4656,4279.0
2023-04-06 10:45:00,137.96,138.39,137.96,138.35,9985.0,130.4656,130.8723,130.4656,130.8344,9985.0
2023-04-06 10:50:00,138.26,138.56,138.18,138.38,12776.0,130.7493,131.033,130.6737,130.8628,12776.0
2023-04-06 10:55:00,138.35,138.41,137.83,137.92,11290.0,130.8344,130.8912,130.3427,130.4278,11290.0
2023-04-06 11:00:00,137.96,138.12,137.73,138.03,7059.0,130.4656,130.6169,130.2481,130.5318,7059.0
2023-04-06 11:05:00,138.05,138.38,138.05,138.27,3874.0,130.5507,130.8628,130.5507,130.7588,3874.0
2023-04-06 11:10:00,138.28,138.43,138.23,138.23,3531.0,130.7682,130.9101,130.7209,130.7209,3531.0
2023-04-06 11:15:00,138.3,138.31,137.94,138.0,5423.0,130.7871,130.7966,130.4467,130.5034,5423.0
2023-04-06 11:20:00,138.03,138.06,137.78,137.78,7253.0,130.5318,130.5602,130.2954,130.2954,7253.0
2023-04-06 11:25:00,137.74,137.84,137.66,137.84,3234.0,130.2576,130.3521,130.1819,130.3521,3234.0
2023-04-06 11:30:00,137.88,137.94,137.58,137.6,6189.0,130.39,130.4467,130.1063,130.1252,6189.0
2023-04-06 11:35:00,137.56,137.62,137.44,137.54,4586.0,130.0873,130.1441,129.9739,130.0684,4586.0
2023-04-06 11:40:00,137.56,137.71,137.36,137.44,7481.0,130.0873,130.2292,129.8982,129.9739,7481.0
2023-04-06 11:45:00,137.49,138.06,137.49,137.97,4364.0,130.0211,130.5602,130.0211,130.4751,4364.0
2023-04-06 11:50:00,137.95,137.97,137.62,137.63,3761.0,130.4562,130.4751,130.1441,130.1535,3761.0
2023-04-06 11:55:00,137.69,137.95,137.68,137.92,5031.0,130.2103,130.4562,130.2008,130.4278,5031.0
2023-04-06 12:00:00,137.94,138.16,137.94,138.05,4741.0,130.4467,130.6548,130.4467,130.5507,4741.0
2023-04-06 12:05:00,138.06,138.16,137.92,138.09,3137.0,130.5602,130.6548,130.4278,130.5886,3137.0
2023-04-06 12:10:00,138.14,138.3,138.14,138.3,1974.0,130.6358,130.7871,130.6358,130.7871,1974.0
2023-04-06 12:15:00,138.35,138.37,138.3,138.31,3228.0,130.8344,130.8533,130.7871,130.7966,3228.0
2023-04-06 12:20:00,138.26,138.29,138.24,138.28,1900.0,130.7493,130.7777,130.7304,130.7682,1900.0
2023-04-06 12:25:00,138.27,138.61,138.26,138.45,6249.0,130.7588,131.0803,130.7493,130.929,6249.0
2023-04-06 12:30:00,138.5,138.8,138.5,138.65,5685.0,130.9763,131.26,130.9763,131.1181,5685.0
2023-04-06 12:35:00,138.7,138.94,138.69,138.91,2162.0,131.1654,131.3924,131.156,131.364,2162.0
2023-04-06 12:40:00,138.92,139.1,138.82,139.05,3940.0,131.3735,131.5437,131.2789,131.4964,3940.0
2023-04-06 12:45:00,139.05,139.1,138.99,139.06,2510.0,131.4964,131.5437,131.4397,131.5059,2510.0
2023-04-06 12:50:00,139.01,139.24,138.98,139.17,3770.0,131.4586,131.6761,131.4302,131.6099,3770.0
2023-04-06 12:55:00,139.14,139.24,138.88,138.91,5808.0,131.5815,131.6761,131.3356,131.364,5808.0
2023-04-06 13:00:00,138.88,139.02,138.81,139.02,4660.0,131.3356,131.468,131.2694,131.468,4660.0
2023-04-06 13:05:00,139.02,139.05,138.79,138.97,4476.0,131.468,131.4964,131.2505,131.4208,4476.0
2023-04-06 13:10:00,138.97,139.03,138.73,138.77,3025.0,131.4208,131.4775,131.1938,131.2316,3025.0
2023-04-06 13:15:00,138.84,139.05,138.84,139.01,4603.0,131.2978,131.4964,131.2978,131.4586,4603.0
2023-04-06 13:20:00,139.06,139.12,138.94,139.0,6680.0,131.5059,131.5626,131.3924,131.4491,6680.0
2023-04-06 13:25:00,139.01,139.1,138.94,138.95,3503.0,131.4586,131.5437,131.3924,131.4018,3503.0
2023-04-06 13:30:00,139.02,139.06,138.89,138.9,3334.0,131.468,131.5059,131.3451,131.3546,3334.0
2023-04-06 13:35:00,138.91,138.97,138.77,138.8,3158.0,131.364,131.4208,131.2316,131.26,3158.0
2023-04-06 13:40:00,138.81,138.81,138.5,138.61,7178.0,131.2694,131.2694,130.9763,131.0803,7178.0
2023-04-06 13:45:00,138.55,138.57,138.47,138.48,3084.0,131.0236,131.0425,130.9479,130.9574,3084.0
2023-04-06 13:50:00,138.5,138.54,138.5,138.5,1259.0,130.9763,131.0141,130.9763,130.9763,1259.0
2023-04-06 13:55:00,138.46,138.59,138.35,138.4,5584.0,130.9385,131.0614,130.8344,130.8817,5584.0
2023-04-06 14:00:00,138.42,138.61,138.42,138.61,4454.0,130.9006,131.0803,130.9006,131.0803,4454.0
2023-04-06 14:05:00,138.61,138.8,138.61,138.74,9581.0,131.0803,131.26,131.0803,131.2032,9581.0
2023-04-06 14:10:00,138.74,138.79,138.57,138.61,6448.0,131.2032,131.2505,131.0425,131.0803,6448.0
2023-04-06 14:15:00,138.57,138.84,138.56,138.84,6267.0,131.0425,131.2978,131.033,131.2978,6267.0
2023-04-06 14:20:00,138.86,138.91,138.73,138.88,8029.0,131.3167,131.364,131.1938,131.3356,8029.0
2023-04-06 14:25:00,138.88,139.02,138.88,138.99,2400.0,131.3356,131.468,131.3356,131.4397,2400.0
2023-04-06 14:30:00,138.95,139.16,138.91,139.16,5138.0,131.4018,131.6004,131.364,131.6004,5138.0
2023-04-06 14:35:00,139.14,139.14,138.95,139.08,7213.0,131.5815,131.5815,131.4018,131.5248,7213.0
2023-04-06 14:40:00,139.03,139.06,139.01,139.02,2587.0,131.4775,131.5059,131.4586,131.468,2587.0
2023-04-06 14:45:00,139.02,139.19,138.99,139.13,6871.0,131.468,131.6288,131.4397,131.5721,6871.0
2023-04-06 14:50:00,139.13,139.22,138.98,138.99,39534.0,131.5721,131.6572,131.4302,131.4397,39534.0
2023-04-06 14:55:00,138.93,138.93,138.66,138.8,5115.0,131.3829,131.3829,131.1276,131.26,5115.0
2023-04-06 15:00:00,138.77,138.81,138.54,138.54,2700.0,131.2316,131.2694,131.0141,131.0141,2700.0
2023-04-06 15:05:00,138.54,138.65,138.42,138.44,6852.0,131.0141,131.1181,130.9006,130.9195,6852.0
2023-04-06 15:10:00,138.4,138.4,138.28,138.34,6340.0,130.8817,130.8817,130.7682,130.825,6340.0
2023-04-06 15:15:00,138.31,138.32,138.11,138.15,9434.0,130.7966,130.8061,130.6075,130.6453,9434.0
2023-04-06 15:20:00,138.14,138.18,138.02,138.02,7701.0,130.6358,130.6737,130.5224,130.5224,7701.0
2023-04-06 15:25:00,138.0,138.19,137.94,138.15,10993.0,130.5034,130.6831,130.4467,130.6453,10993.0
2023-04-06 15:30:00,138.16,138.16,137.83,138.02,25958.0,130.6548,130.6548,130.3427,130.5224,25958.0
2023-04-06 15:35:00,137.97,137.97,137.64,137.64,15464.0,130.4751,130.4751,130.163,130.163,15464.0
2023-04-06 15:40:00,137.63,137.64,137.38,137.63,24128.0,130.1535,130.163,129.9171,130.1535,24128.0
2023-04-06 15:45:00,137.62,137.83,137.62,137.8,29743.0,130.1441,130.3427,130.1441,130.3143,29743.0
2023-04-06 15:50:00,137.78,137.81,137.5,137.61,39170.0,130.2954,130.3238,130.0306,130.1346,39170.0
2023-04-06 15:55:00,137.59,137.98,137.55,137.93,91030.0,130.1157,130.4845,130.0779,130.4372,91030.0
2023-04-10 09:30:00,137.38,138.3,137.19,138.14,16190.0,129.9171,130.7871,129.7374,130.6358,16190.0
2023-04-10 09:35:00,137.92,138.01,137.47,137.95,11356.0,130.4278,130.5129,130.0022,130.4562,11356.0
2023-04-10 09:40:00,137.95,139.35,137.66,139.31,4860.0,130.4562,131.7801,130.1819,131.7423,4860.0
2023-04-10 09:45:00,139.31,139.72,139.21,139.23,6620.0,131.7423,132.13,131.6477,131.6666,6620.0
2023-04-10 09:50:00,139.33,139.33,138.68,139.0,5647.0,131.7612,131.7612,131.1465,131.4491,5647.0
2023-04-10 09:55:00,138.96,139.29,138.84,139.05,7934.0,131.4113,131.7234,131.2978,131.4964,7934.0
2023-04-10 10:00:00,138.97,139.4,138.95,139.12,8910.0,131.4208,131.8274,131.4018,131.5626,8910.0
2023-04-10 10:05:00,139.19,139.59,139.0,139.3,6116.0,131.6288,132.0071,131.4491,131.7328,6116.0
2023-04-10 10:10:00,139.24,139.37,138.94,139.24,14257.0,131.6761,131.799,131.3924,131.6761,14257.0
2023-04-10 10:15:00,139.22,139.35,139.09,139.09,12408.0,131.6572,131.7801,131.5342,131.5342,12408.0
2023-04-10 10:20:00,139.06,139.26,138.95,139.04,2928.0,131.5059,131.695,131.4018,131.4869,2928.0
2023-04-10 10:25:00,139.0,139.1,138.56,138.74,11371.0,131.4491,131.5437,131.033,131.2032,11371.0
2023-04-10 10:30:00,138.8,139.19,138.79,139.19,3799.0,131.26,131.6288,131.2505,131.6288,3799.0
2023-04-10 10:35:00,139.13,139.42,139.03,139.32,6981.0,131.5721,131.8463,131.4775,131.7517,6981.0
2023-04-10 10:40:00,139.19,139.25,138.85,139.19,7028.0,131.6288,131.6855,131.3073,131.6288,7028.0
2023-04-10 10:45:00,139.11,139.11,138.8,139.1,5228.0,131.5531,131.5531,131.26,131.5437,5228.0
2023-04-10 10:50:00,139.07,139.12,138.88,139.12,6382.0,131.5153,131.5626,131.3356,131.5626,6382.0
2023-04-10 10:55:00,139.12,139.12,138.75,138.85,11253.0,131.5626,131.5626,131.2127,131.3073,11253.0
2023-04-10 11:00:00,138.87,138.9,138.53,138.53,6523.0,131.3262,131.3546,131.0047,131.0047,6523.0
2023-04-10 11:05:00,138.6,138.7,138.41,138.41,3915.0,131.0708,131.1654,130.8912,130.8912,3915.0
2023-04-10 11:10:00,138.47,138.7,138.46,138.59,6231.0,130.9479,131.1654,130.9385,131.0614,6231.0
2023-04-10 11:15:00,138.62,138.75,138.48,138.55,6171.0,131.0898,131.2127,130.9574,131.0236,6171.0
2023-04-10 11:20:00,138.52,138.63,138.23,138.48,12420.0,130.9952,131.0992,130.7209,130.9574,12420.0
2023-04-10 11:25:00,138.53,138.74,138.53,138.71,3546.0,131.0047,131.2032,131.0047,131.1749,3546.0
2023-04-10 11:30:00,138.7,138.7,138.29,138.33,6322.0,131.1654,131.1654,130.7777,130.8155,6322.0
2023-04-10 11:35:00,138.33,138.53,138.26,138.47,5989.0,130.8155,131.0047,130.7493,130.9479,5989.0
2023-04-10 11:40:00,138.47,138.5,138.23,138.25,2506.0,130.9479,130.9763,130.7209,130.7399,2506.0
2023-04-10 11:45:00,138.32,138.34,138.08,138.12,1556.0,130.8061,130.825,130.5791,130.6169,1556.0
2023-04-10 11:50:00,138.13,138.26,138.11,138.26,3065.0,130.6264,130.7493,130.6075,130.7493,3065.0
2023-04-10 11:55:00,138.22,138.28,138.07,138.09,4667.0,130.7115,130.7682,130.5696,130.5886,4667.0
2023-04-10 12:00:00,138.08,138.15,137.9,138.03,4135.0,130.5791,130.6453,130.4089,130.5318,4135.0
2023-04-10 12:05:00,138.08,138.11,137.98,137.98,3696.0,130.5791,130.6075,130.4845,130.4845,3696.0
2023-04-10 12:10:00,137.97,138.21,137.96,138.13,5728.0,130.4751,130.702,130.4656,130.6264,5728.0
2023-04-10 12:15:00,138.13,138.3,138.04,138.14,5759.0,130.6264,130.7871,130.5413,130.6358,5759.0
2023-04-10 12:20:00,138.14,138.29,137.98,138.01,5986.0,130.6358,130.7777,130.4845,130.5129,5986.0
2023-04-10 12:25:00,138.06,138.16,138.05,138.09,3652.0,130.5602,130.6548,130.5507,130.5886,3652.0
2023-04-10 12:30:00,138.11,138.25,137.98,138.09,6588.0,130.6075,130.7399,130.4845,130.5886,6588.0
2023-04-10 12:35:00,138.09,138.1,137.88,138.03,6321.0,130.5886,130.598,130.39,130.5318,6321.0
2023-04-10 12:40:00,137.99,137.99,137.74,137.74,24636.0,130.494,130.494,130.2576,130.2576,24636.0
2023-04-10 12:45:00,137.8,137.88,137.7,137.85,13373.0,130.3143,130.39,130.2197,130.3616,13373.0
2023-04-10 12:50:00,137.82,138.12,137.63,138.02,6620.0,130.3332,130.6169,130.1535,130.5224,6620.0
2023-04-10 12:55:00,137.97,138.1,137.84,138.0,2842.0,130.4751,130.598,130.3521,130.5034,2842.0
2023-04-10 13:00:00,137.99,138.19,137.99,138.06,5438.0,130.494,130.6831,130.494,130.5602,5438.0
2023-04-10 13:05:00,138.07,138.44,138.07,138.44,4900.0,130.5696,130.9195,130.5696,130.9195,4900.0
2023-04-10 13:10:00,138.4,138.61,138.38,138.52,4457.0,130.8817,131.0803,130.8628,130.9952,4457.0
2023-04-10 13:15:00,138.53,138.73,138.53,138.63,5688.0,131.0047,131.1938,131.0047,131.0992,5688.0
2023-04-10 13:20:00,138.63,138.63,138.43,138.44,3001.0,131.0992,131.0992,130.9101,130.9195,3001.0
2023-04-10 13:25:00,138.44,138.5,138.43,138.47,3683.0,130.9195,130.9763,130.9101,130.9479,3683.0
2023-04-10 13:30:00,138.44,138.45,138.34,138.38,2619.0,130.9195,130.929,130.825,130.8628,2619.0
2023-04-10 13:35:00,138.41,138.45,138.32,138.32,6155.0,130.8912,130.929,130.8061,130.8061,6155.0
2023-04-10 13:40:00,138.37,138.5,138.36,138.43,3564.0,130.8533,130.9763,130.8439,130.9101,3564.0
2023-04-10 13:45:00,138.46,138.48,138.41,138.46,3100.0,130.9385,130.9574,130.8912,130.9385,3100.0
2023-04-10 13:50:00,138.44,138.48,138.27,138.27,5045.0,130.9195,130.9574,130.7588,130.7588,5045.0
2023-04-10 13:55:00,138.26,138.32,138.22,138.3,5352.0,130.7493,130.8061,130.7115,130.7871,5352.0
2023-04-10 14:00:00,138.31,138.31,138.16,138.17,4740.0,130.7966,130.7966,130.6548,130.6642,4740.0
2023-04-10 14:05:00,138.17,138.28,137.86,137.86,18384.0,130.6642,130.7682,130.371,130.371,18384.0
2023-04-10 14:10:00,137.85,137.86,137.68,137.77,3240.0,130.3616,130.371,130.2008,130.2859,3240.0
2023-04-10 14:15:00,137.86,138.05,137.85,137.85,4593.0,130.371,130.5507,130.3616,130.3616,4593.0
2023-04-10 14:20:00,137.84,137.96,137.84,137.9,4017.0,130.3521,130.4656,130.3521,130.4089,4017.0
2023-04-10 14:25:00,137.84,137.89,137.79,137.88,4160.0,130.3521,130.3994,130.3049,130.39,4160.0
2023-04-10 14:30:00,137.88,137.96,137.81,137.81,3335.0,130.39,130.4656,130.3238,130.3238,3335.0
2023-04-10 14:35:00,137.81,137.83,137.68,137.75,3163.0,130.3238,130.3427,130.2008,130.267,3163.0
2023-04-10 14:40:00,137.76,137.84,137.68,137.84,4166.0,130.2765,130.3521,130.2008,130.3521,4166.0
2023-04-10 14:45:00,137.84,137.94,137.78,137.94,4706.0,130.3521,130.4467,130.2954,130.4467,4706.0
2023-04-10 14:50:00,137.96,137.99,137.83,137.83,4517.0,130.4656,130.494,130.3427,130.3427,4517.0
2023-04-10 14:55:00,137.83,137.92,137.82,137.9,4429.0,130.3427,130.4278,130.3332,130.4089,4429.0
2023-04-10 15:00:00,137.9,137.97,137.86,137.88,3616.0,130.4089,130.4751,130.371,130.39,3616.0
2023-04-10 15:05:00,137.86,137.86,137.66,137.69,3223.0,130.371,130.371,130.1819,130.2103,3223.0
2023-04-10 15:10:00,137.67,137.67,137.39,137.39,5297.0,130.1914,130.1914,129.9266,129.9266,5297.0
2023-04-10 15:15:00,137.39,137.5,137.32,137.41,7625.0,129.9266,130.0306,129.8604,129.9455,7625.0
2023-04-10 15:20:00,137.45,137.45,137.23,137.31,9578.0,129.9833,129.9833,129.7753,129.8509,9578.0
2023-04-10 15:25:00,137.29,137.35,137.21,137.32,8210.0,129.832,129.8888,129.7564,129.8604,8210.0
2023-04-10 15:30:00,137.31,137.34,137.26,137.27,10254.0,129.8509,129.8793,129.8036,129.8131,10254.0
2023-04-10 15:35:00,137.25,137.48,137.12,137.38,17361.0,129.7942,130.0117,129.6712,129.9171,17361.0
2023-04-10 15:40:00,137.37,137.58,137.37,137.5,13236.0,129.9077,130.1063,129.9077,130.0306,13236.0
2023-04-10 15:45:00,137.48,137.57,137.24,137.31,23968.0,130.0117,130.0968,129.7847,129.8509,23968.0
2023-04-10 15:50:00,137.27,137.28,136.88,136.88,32823.0,129.8131,129.8226,129.4443,129.4443,32823.0
2023-04-10 15:55:00,136.88,137.16,136.87,137.1,62186.0,129.4443,129.7091,129.4348,129.6523,62186.0
2023-04-11 09:30:00,138.77,139.29,138.64,138.7,53536.0,131.2316,131.7234,131.1087,131.1654,53536.0
2023-04-11 09:35:00,138.62,139.02,138.31,138.78,16067.0,131.0898,131.468,130.7966,131.2411,16067.0
2023-04-11 09:40:00,138.74,139.54,138.69,139.44,6939.0,131.2032,131.9598,131.156,131.8652,6939.0
2023-04-11 09:45:00,139.54,139.89,139.2,139.2,13139.0,131.9598,132.2908,131.6383,131.6383,13139.0
2023-04-11 09:50:00,139.17,139.24,138.97,139.11,4185.0,131.6099,131.6761,131.4208,131.5531,4185.0
2023-04-11 09:55:00,139.13,139.23,138.61,138.61,15755.0,131.5721,131.6666,131.0803,131.0803,15755.0
2023-04-11 10:00:00,138.74,138.8,138.37,138.65,6127.0,131.2032,131.26,130.8533,131.1181,6127.0
2023-04-11 10:05:00,138.7,139.22,138.59,139.22,3579.0,131.1654,131.6572,131.0614,131.6572,3579.0
2023-04-11 10:10:00,139.18,139.38,139.13,139.38,4327.0,131.6193,131.8085,131.5721,131.8085,4327.0
2023-04-11 10:15:00,139.39,139.42,139.11,139.18,3723.0,131.8179,131.8463,131.5531,131.6193,3723.0
2023-04-11 10:20:00,139.08,139.44,139.08,139.44,3188.0,131.5248,131.8652,131.5248,131.8652,3188.0
2023-04-11 10:25:00,139.43,139.5,139.03,139.08,10736.0,131.8558,131.922,131.4775,131.5248,10736.0
2023-04-11 10:30:00,139.16,139.16,138.8,138.9,5361.0,131.6004,131.6004,131.26,131.3546,5361.0
2023-04-11 10:35:00,138.9,139.07,138.43,138.49,9302.0,131.3546,131.5153,130.9101,130.9668,9302.0
2023-04-11 10:40:00,138.49,138.55,138.31,138.33,4954.0,130.9668,131.0236,130.7966,130.8155,4954.0
2023-04-11 10:45:00,138.41,138.47,138.2,138.25,5322.0,130.8912,130.9479,130.6926,130.7399,5322.0
2023-04-11 10:50:00,138.3,138.56,138.26,138.56,3899.0,130.7871,131.033,130.7493,131.033,3899.0
2023-04-11 10:55:00,138.56,138.7,138.53,138.53,5443.0,131.033,131.1654,131.0047,131.0047,5443.0
2023-04-11 11:00:00,138.61,138.85,138.61,138.85,1770.0,131.0803,131.3073,131.0803,131.3073,1770.0
2023-04-11 11:05:00,138.86,138.9,138.74,138.82,3756.0,131.3167,131.3546,131.2032,131.2789,3756.0
2023-04-11 11:10:00,138.89,139.03,138.82,138.99,5800.0,131.3451,131.4775,131.2789,131.4397,5800.0
2023-04-11 11:15:00,138.97,139.28,138.88,139.28,2883.0,131.4208,131.7139,131.3356,131.7139,2883.0
2023-04-11 11:20:00,139.35,139.51,139.3,139.5,11028.0,131.7801,131.9314,131.7328,131.922,11028.0
2023-04-11 11:25:00,139.5,139.71,139.47,139.58,6084.0,131.922,132.1206,131.8936,131.9976,6084.0
2023-04-11 11:30:00,139.51,139.55,139.27,139.28,3743.0,131.9314,131.9692,131.7045,131.7139,3743.0
2023-04-11 11:35:00,139.24,139.5,139.21,139.5,3887.0,131.6761,131.922,131.6477,131.922,3887.0
2023-04-11 11:40:00,139.5,139.53,139.38,139.48,6857.0,131.922,131.9503,131.8085,131.903,6857.0
2023-04-11 11:45:00,139.5,139.62,139.5,139.62,5401.0,131.922,132.0354,131.922,132.0354,5401.0
2023-04-11 11:50:00,139.64,139.88,139.59,139.77,7310.0,132.0544,132.2813,132.0071,132.1773,7310.0
2023-04-11 11:55:00,139.77,139.9,139.74,139.89,2468.0,132.1773,132.3002,132.1489,132.2908,2468.0
2023-04-11 12:00:00,139.94,140.15,139.91,139.98,23659.0,132.3381,132.5366,132.3097,132.3759,23659.0
2023-04-11 12:05:00,139.96,139.97,139.84,139.84,1501.0,132.357,132.3664,132.2435,132.2435,1501.0
2023-04-11 12:10:00,139.79,139.83,139.69,139.76,3567.0,132.1962,132.234,132.1016,132.1678,3567.0
2023-04-11 12:15:00,139.77,139.77,139.53,139.59,3265.0,132.1773,132.1773,131.9503,132.0071,3265.0
2023-04-11 12:20:00,139.6,139.71,139.58,139.71,3726.0,132.0165,132.1206,131.9976,132.1206,3726.0
2023-04-11 12:25:00,139.71,139.8,139.6,139.79,10905.0,132.1206,132.2057,132.0165,132.1962,10905.0
2023-04-11 12:30:00,139.77,139.91,139.76,139.86,2443.0,132.1773,132.3097,132.1678,132.2624,2443.0
2023-04-11 12:35:00,139.86,139.86,139.71,139.8,4200.0,132.2624,132.2624,132.1206,132.2057,4200.0
2023-04-11 12:40:00,139.81,140.09,139.78,140.07,7020.0,132.2151,132.4799,132.1867,132.461,7020.0
2023-04-11 12:45:00,140.08,140.08,139.9,139.93,3969.0,132.4705,132.4705,132.3002,132.3286,3969.0
2023-04-11 12:50:00,139.91,140.06,139.9,140.06,4168.0,132.3097,132.4515,132.3002,132.4515,4168.0
2023-04-11 12:55:00,140.05,140.07,139.95,140.01,1801.0,132.4421,132.461,132.3475,132.4043,1801.0
2023-04-11 13:00:00,139.97,140.04,139.75,139.83,3432.0,132.3664,132.4326,132.1584,132.234,3432.0
2023-04-11 13:05:00,139.82,139.86,139.74,139.84,4103.0,132.2246,132.2624,132.1489,132.2435,4103.0
2023-04-11 13:10:00,139.86,139.86,139.62,139.7,7979.0,132.2624,132.2624,132.0354,132.1111,7979.0
2023-04-11 13:15:00,139.74,139.76,139.55,139.6,3737.0,132.1489,132.1678,131.9692,132.0165,3737.0
2023-04-11 13:20:00,139.58,139.58,139.43,139.53,3398.0,131.9976,131.9976,131.8558,131.9503,3398.0
2023-04-11 13:25:00,139.53,139.66,139.5,139.54,4797.0,131.9503,132.0733,131.922,131.9598,4797.0
2023-04-11 13:30:00,139.57,139.72,139.57,139.61,1691.0,131.9882,132.13,131.9882,132.026,1691.0
2023-04-11 13:35:00,139.59,139.67,139.5,139.67,5307.0,132.0071,132.0827,131.922,132.0827,5307.0
2023-04-11 13:40:00,139.72,139.76,139.61,139.65,2242.0,132.13,132.1678,132.026,132.0638,2242.0
2023-04-11 13:45:00,139.65,139.75,139.56,139.71,3401.0,132.0638,132.1584,131.9787,132.1206,3401.0
2023-04-11 13:50:00,139.71,139.71,139.6,139.64,3630.0,132.1206,132.1206,132.0165,132.0544,3630.0
2023-04-11 13:55:00,139.69,139.72,139.61,139.71,3254.0,132.1016,132.13,132.026,132.1206,3254.0
2023-04-11 14:00:00,139.71,139.9,139.7,139.9,4953.0,132.1206,132.3002,132.1111,132.3002,4953.0
2023-04-11 14:05:00,139.83,139.93,139.76,139.93,4861.0,132.234,132.3286,132.1678,132.3286,4861.0
2023-04-11 14:10:00,139.93,139.95,139.86,139.95,1405.0,132.3286,132.3475,132.2624,132.3475,1405.0
2023-04-11 14:15:00,139.95,140.06,139.95,140.03,3384.0,132.3475,132.4515,132.3475,132.4232,3384.0
2023-04-11 14:20:00,140.13,140.13,140.0,140.0,6292.0,132.5177,132.5177,132.3948,132.3948,6292.0
2023-04-11 14:25:00,140.04,140.23,139.99,140.21,7113.0,132.4326,132.6123,132.3853,132.5934,7113.0
2023-04-11 14:30:00,140.22,140.28,140.06,140.1,5486.0,132.6028,132.6596,132.4515,132.4894,5486.0
2023-04-11 14:35:00,140.1,140.27,140.1,140.23,4913.0,132.4894,132.6501,132.4894,132.6123,4913.0
2023-04-11 14:40:00,140.25,140.45,140.25,140.41,4116.0,132.6312,132.8204,132.6312,132.7825,4116.0
2023-04-11 14:45:00,140.42,140.48,140.3,140.38,12045.0,132.792,132.8487,132.6785,132.7542,12045.0
2023-04-11 14:50:00,140.38,140.42,140.33,140.39,3462.0,132.7542,132.792,132.7069,132.7636,3462.0
2023-04-11 14:55:00,140.38,140.39,140.25,140.27,6631.0,132.7542,132.7636,132.6312,132.6501,6631.0
2023-04-11 15:00:00,140.31,140.35,140.22,140.25,6520.0,132.688,132.7258,132.6028,132.6312,6520.0
2023-04-11 15:05:00,140.22,140.23,139.83,139.88,11938.0,132.6028,132.6123,132.234,132.2813,11938.0
2023-04-11 15:10:00,139.89,140.0,139.88,139.94,8965.0,132.2908,132.3948,132.2813,132.3381,8965.0
2023-04-11 15:15:00,140.0,140.15,140.0,140.13,4880.0,132.3948,132.5366,132.3948,132.5177,4880.0
2023-04-11 15:20:00,140.15,140.29,140.01,140.01,13779.0,132.5366,132.669,132.4043,132.4043,13779.0
2023-04-11 15:25:00,140.03,140.19,140.01,140.18,3510.0,132.4232,132.5745,132.4043,132.565,3510.0
2023-04-11 15:30:00,140.18,140.18,139.9,139.9,8705.0,132.565,132.565,132.3002,132.3002,8705.0
2023-04-11 15:35:00,139.8,139.8,139.63,139.72,13650.0,132.2057,132.2057,132.0449,132.13,13650.0
2023-04-11 15:40:00,139.71,139.71,139.3,139.56,28591.0,132.1206,132.1206,131.7328,131.9787,28591.0
2023-04-11 15:45:00,139.5,139.5,139.11,139.12,26706.0,131.922,131.922,131.5531,131.5626,26706.0
2023-04-11 15:50:00,139.06,139.12,138.91,139.0,37725.0,131.5059,131.5626,131.364,131.4491,37725.0
2023-04-11 15:55:00,139.03,139.12,138.82,139.08,80375.0,131.4775,131.5626,131.2789,131.5248,80375.0
2023-04-12 09:30:00,138.5,139.4,138.0,138.1,32555.0,130.9763,131.8274,130.5034,130.598,32555.0
2023-04-12 09:35:00,138.24,138.88,138.03,138.75,16008.0,130.7304,131.3356,130.5318,131.2127,16008.0
2023-04-12 09:40:00,138.76,138.9,138.37,138.67,6250.0,131.2222,131.3546,130.8533,131.137,6250.0
2023-04-12 09:45:00,138.88,139.0,138.31,138.47,6266.0,131.3356,131.4491,130.7966,130.9479,6266.0
2023-04-12 09:50:00,138.43,138.43,137.59,137.77,9626.0,130.9101,130.9101,130.1157,130.2859,9626.0
2023-04-12 09:55:00,137.85,138.1,137.53,137.76,6910.0,130.3616,130.598,130.059,130.2765,6910.0
2023-04-12 10:00:00,137.75,138.52,137.62,138.52,6365.0,130.267,130.9952,130.1441,130.9952,6365.0
2023-04-12 10:05:00,138.43,138.5,138.11,138.35,7373.0,130.9101,130.9763,130.6075,130.8344,7373.0
2023-04-12 10:10:00,138.34,138.67,138.34,138.34,2618.0,130.825,131.137,130.825,130.825,2618.0
2023-04-12 10:15:00,138.45,138.45,138.1,138.1,9457.0,130.929,130.929,130.598,130.598,9457.0
2023-04-12 10:20:00,138.07,138.53,138.02,138.42,6735.0,130.5696,131.0047,130.5224,130.9006,6735.0
2023-04-12 10:25:00,138.29,138.53,138.04,138.53,6686.0,130.7777,131.0047,130.5413,131.0047,6686.0
2023-04-12 10:30:00,138.62,138.62,137.81,137.86,8047.0,131.0898,131.0898,130.3238,130.371,8047.0
2023-04-12 10:35:00,137.86,137.93,137.71,137.85,10775.0,130.371,130.4372,130.2292,130.3616,10775.0
2023-04-12 10:40:00,137.88,138.15,137.69,137.7,3683.0,130.39,130.6453,130.2103,130.2197,3683.0
2023-04-12 10:45:00,137.76,137.89,137.61,137.79,4945.0,130.2765,130.3994,130.1346,130.3049,4945.0
2023-04-12 10:50:00,137.65,137.9,137.62,137.89,11263.0,130.1725,130.4089,130.1441,130.3994,11263.0
2023-04-12 10:55:00,137.82,137.97,137.58,137.83,7853.0,130.3332,130.4751,130.1063,130.3427,7853.0
2023-04-12 11:00:00,137.84,137.99,137.83,137.86,2498.0,130.3521,130.494,130.3427,130.371,2498.0
2023-04-12 11:05:00,137.71,137.72,137.31,137.43,8205.0,130.2292,130.2387,129.8509,129.9644,8205.0
2023-04-12 11:10:00,137.43,137.47,137.12,137.37,6167.0,129.9644,130.0022,129.6712,129.9077,6167.0
2023-04-12 11:15:00,137.4,137.7,137.4,137.69,2809.0,129.936,130.2197,129.936,130.2103,2809.0
2023-04-12 11:20:00,137.68,137.71,137.4,137.42,2750.0,130.2008,130.2292,129.936,129.955,2750.0
2023-04-12 11:25:00,137.45,137.58,137.26,137.58,6661.0,129.9833,130.1063,129.8036,130.1063,6661.0
2023-04-12 11:30:00,137.67,137.98,137.66,137.92,6965.0,130.1914,130.4845,130.1819,130.4278,6965.0
2023-04-12 11:35:00,137.87,138.05,137.72,138.05,4898.0,130.3805,130.5507,130.2387,130.5507,4898.0
2023-04-12 11:40:00,137.94,138.26,137.94,138.24,5897.0,130.4467,130.7493,130.4467,130.7304,5897.0
2023-04-12 11:45:00,138.19,138.42,138.16,138.42,2874.0,130.6831,130.9006,130.6548,130.9006,2874.0
2023-04-12 11:50:00,138.5,138.67,138.46,138.67,8200.0,130.9763,131.137,130.9385,131.137,8200.0
2023-04-12 11:55:00,138.66,139.22,138.64,139.17,6838.0,131.1276,131.6572,131.1087,131.6099,6838.0
2023-04-12 12:00:00,139.15,139.36,139.1,139.1,14394.0,131.591,131.7896,131.5437,131.5437,14394.0
2023-04-12 12:05:00,139.16,139.19,138.98,139.19,10691.0,131.6004,131.6288,131.4302,131.6288,10691.0
2023-04-12 12:10:00,139.19,139.5,139.19,139.38,7634.0,131.6288,131.922,131.6288,131.8085,7634.0
2023-04-12 12:15:00,139.34,139.57,139.31,139.57,5813.0,131.7707,131.9882,131.7423,131.9882,5813.0
2023-04-12 12:20:00,139.56,139.62,139.04,139.06,7107.0,131.9787,132.0354,131.4869,131.5059,7107.0
2023-04-12 12:25:00,139.02,139.27,138.9,139.18,3910.0,131.468,131.7045,131.3546,131.6193,3910.0
2023-04-12 12:30:00,139.27,139.42,139.27,139.36,2701.0,131.7045,131.8463,131.7045,131.7896,2701.0
2023-04-12 12:35:00,139.31,139.31,138.85,138.85,4465.0,131.7423,131.7423,131.3073,131.3073,4465.0
2023-04-12 12:40:00,138.87,139.18,138.79,139.18,7940.0,131.3262,131.6193,131.2505,131.6193,7940.0
2023-04-12 12:45:00,139.09,139.09,138.91,138.97,3678.0,131.5342,131.5342,131.364,131.4208,3678.0
2023-04-12 12:50:00,138.97,139.09,138.97,139.01,4451.0,131.4208,131.5342,131.4208,131.4586,4451.0
2023-04-12 12:55:00,138.96,139.04,138.85,138.86,3700.0,131.4113,131.4869,131.3073,131.3167,3700.0
2023-04-12 13:00:00,138.88,138.88,138.74,138.8,3562.0,131.3356,131.3356,131.2032,131.26,3562.0
2023-04-12 13:05:00,138.8,138.94,138.76,138.94,3153.0,131.26,131.3924,131.2222,131.3924,3153.0
2023-04-12 13:10:00,138.94,139.01,138.71,138.71,7085.0,131.3924,131.4586,131.1749,131.1749,7085.0
2023-04-12 13:15:00,138.75,138.77,138.64,138.74,6756.0,131.2127,131.2316,131.1087,131.2032,6756.0
2023-04-12 13:20:00,138.75,138.94,138.71,138.72,9818.0,131.2127,131.3924,131.1749,131.1843,9818.0
2023-04-12 13:25:00,138.72,138.9,138.7,138.72,4047.0,131.1843,131.3546,131.1654,131.1843,4047.0
2023-04-12 13:30:00,138.72,138.76,138.61,138.61,4364.0,131.1843,131.2222,131.0803,131.0803,4364.0
2023-04-12 13:35:00,138.52,138.6,138.41,138.42,4704.0,130.9952,131.0708,130.8912,130.9006,4704.0
2023-04-12 13:40:00,138.5,138.5,138.28,138.28,3886.0,130.9763,130.9763,130.7682,130.7682,3886.0
2023-04-12 13:45:00,138.24,138.4,138.24,138.36,3595.0,130.7304,130.8817,130.7304,130.8439,3595.0
2023-04-12 13:50:00,138.4,138.56,138.4,138.45,5770.0,130.8817,131.033,130.8817,130.929,5770.0
2023-04-12 13:55:00,138.5,138.5,138.38,138.43,700.0,130.9763,130.9763,130.8628,130.9101,700.0
2023-04-12 14:00:00,138.37,138.48,138.24,138.36,7001.0,130.8533,130.9574,130.7304,130.8439,7001.0
2023-04-12 14:05:00,138.36,138.38,138.11,138.11,6672.0,130.8439,130.8628,130.6075,130.6075,6672.0
2023-04-12 14:10:00,138.14,138.58,138.13,138.54,3903.0,130.6358,131.0519,130.6264,131.0141,3903.0
2023-04-12 14:15:00,138.54,138.62,138.49,138.59,6408.0,131.0141,131.0898,130.9668,131.0614,6408.0
2023-04-12 14:20:00,138.64,138.65,138.55,138.55,5162.0,131.1087,131.1181,131.0236,131.0236,5162.0
2023-04-12 14:25:00,138.65,138.65,138.15,138.16,6670.0,131.1181,131.1181,130.6453,130.6548,6670.0
2023-04-12 14:30:00,138.15,138.25,138.03,138.06,7803.0,130.6453,130.7399,130.5318,130.5602,7803.0
2023-04-12 14:35:00,138.06,138.21,138.01,138.02,6972.0,130.5602,130.702,130.5129,130.5224,6972.0
2023-04-12 14:40:00,138.0,138.2,137.94,138.07,6010.0,130.5034,130.6926,130.4467,130.5696,6010.0
2023-04-12 14:45:00,138.07,138.08,137.75,137.78,7302.0,130.5696,130.5791,130.267,130.2954,7302.0
2023-04-12 14:50:00,137.78,137.9,137.69,137.78,8775.0,130.2954,130.4089,130.2103,130.2954,8775.0
2023-04-12 14:55:00,137.79,137.9,137.76,137.84,5517.0,130.3049,130.4089,130.2765,130.3521,5517.0
2023-04-12 15:00:00,137.85,137.96,137.62,137.63,9343.0,130.3616,130.4656,130.1441,130.1535,9343.0
2023-04-12 15:05:00,137.63,137.9,137.63,137.83,13065.0,130.1535,130.4089,130.1535,130.3427,13065.0
2023-04-12 15:10:00,137.81,137.84,137.63,137.75,10126.0,130.3238,130.3521,130.1535,130.267,10126.0
2023-04-12 15:15:00,137.75,137.75,137.47,137.55,12285.0,130.267,130.267,130.0022,130.0779,12285.0
2023-04-12 15:20:00,137.55,137.8,137.51,137.55,12719.0,130.0779,130.3143,130.0401,130.0779,12719.0
2023-04-12 15:25:00,137.57,137.57,137.33,137.4,10172.0,130.0968,130.0968,129.8698,129.936,10172.0
2023-04-12 15:30:00,137.4,137.64,137.38,137.49,12347.0,129.936,130.163,129.9171,130.0211,12347.0
2023-04-12 15:35:00,137.45,137.55,137.24,137.32,15856.0,129.9833,130.0779,129.7847,129.8604,15856.0
2023-04-12 15:40:00,137.33,137.48,137.32,137.34,19059.0,129.8698,130.0117,129.8604,129.8793,19059.0
2023-04-12 15:45:00,137.38,137.45,137.3,137.41,28116.0,129.9171,129.9833,129.8415,129.9455,28116.0
2023-04-12 15:50:00,137.42,137.7,137.36,137.43,44305.0,129.955,130.2197,129.8982,129.9644,44305.0
2023-04-12 15:55:00,137.44,137.7,137.35,137.7,74055.0,129.9739,130.2197,129.8888,130.2197,74055.0
2023-04-13 09:30:00,137.2,137.85,136.65,136.65,17240.0,129.7469,130.3616,129.2268,129.2268,17240.0
2023-04-13 09:35:00,136.41,136.62,135.66,135.72,14430.0,128.9998,129.1984,128.2906,128.3473,14430.0
2023-04-13 09:40:00,135.76,135.94,134.88,135.18,14821.0,128.3851,128.5553,127.5529,127.8366,14821.0
2023-04-13 09:45:00,135.13,135.79,134.78,134.78,19967.0,127.7893,128.4135,127.4584,127.4584,19967.0
2023-04-13 09:50:00,134.81,135.26,134.58,135.17,22025.0,127.4867,127.9123,127.2692,127.8272,22025.0
2023-04-13 09:55:00,135.17,135.85,135.16,135.85,9043.0,127.8272,128.4702,127.8177,128.4702,9043.0
2023-04-13 10:00:00,135.78,136.47,135.73,136.31,34364.0,128.404,129.0566,128.3568,128.9052,34364.0
2023-04-13 10:05:00,136.39,136.79,135.98,136.75,9968.0,128.9809,129.3592,128.5932,129.3213,9968.0
2023-04-13 10:10:00,136.77,136.77,136.41,136.65,6865.0,129.3403,129.3403,128.9998,129.2268,6865.0
2023-04-13 10:15:00,136.8,136.86,136.49,136.83,6952.0,129.3686,129.4254,129.0755,129.397,6952.0
2023-04-13 10:20:00,136.84,136.84,136.5,136.81,1528.0,129.4065,129.4065,129.0849,129.3781,1528.0
2023-04-13 10:25:00,136.8,137.06,136.76,137.06,2902.0,129.3686,129.6145,129.3308,129.6145,2902.0
2023-04-13 10:30:00,137.06,137.08,136.95,137.0,5687.0,129.6145,129.6334,129.5105,129.5578,5687.0
2023-04-13 10:35:00,137.05,137.28,136.97,136.97,6970.0,129.605,129.8226,129.5294,129.5294,6970.0
2023-04-13 10:40:00,136.97,136.98,136.68,136.89,4081.0,129.5294,129.5389,129.2551,129.4537,4081.0
2023-04-13 10:45:00,136.9,136.98,136.82,136.95,7330.0,129.4632,129.5389,129.3875,129.5105,7330.0
2023-04-13 10:50:00,137.02,137.29,137.02,137.26,2553.0,129.5767,129.832,129.5767,129.8036,2553.0
2023-04-13 10:55:00,137.2,137.32,136.93,137.02,5664.0,129.7469,129.8604,129.4916,129.5767,5664.0
2023-04-13 11:00:00,137.05,137.42,137.05,137.2,7122.0,129.605,129.955,129.605,129.7469,7122.0
2023-04-13 11:05:00,137.25,137.38,137.18,137.33,3718.0,129.7942,129.9171,129.728,129.8698,3718.0
2023-04-13 11:10:00,137.25,137.33,137.08,137.08,4481.0,129.7942,129.8698,129.6334,129.6334,4481.0
2023-04-13 11:15:00,137.19,137.44,137.19,137.44,2920.0,129.7374,129.9739,129.7374,129.9739,2920.0
2023-04-13 11:20:00,137.5,137.6,137.41,137.59,7534.0,130.0306,130.1252,129.9455,130.1157,7534.0
2023-04-13 11:25:00,137.59,137.61,137.47,137.52,3096.0,130.1157,130.1346,130.0022,130.0495,3096.0
2023-04-13 11:30:00,137.52,137.61,137.4,137.46,5702.0,130.0495,130.1346,129.936,129.9928,5702.0
2023-04-13 11:35:00,137.42,137.52,137.41,137.49,5546.0,129.955,130.0495,129.9455,130.0211,5546.0
2023-04-13 11:40:00,137.51,137.7,137.36,137.41,3053.0,130.0401,130.2197,129.8982,129.9455,3053.0
2023-04-13 11:45:00,137.39,137.49,137.36,137.41,1904.0,129.9266,130.0211,129.8982,129.9455,1904.0
2023-04-13 11:50:00,137.34,137.39,137.05,137.05,5027.0,129.8793,129.9266,129.605,129.605,5027.0
2023-04-13 11:55:00,137.06,137.27,137.06,137.26,1857.0,129.6145,129.8131,129.6145,129.8036,1857.0
2023-04-13 12:00:00,137.24,137.46,137.24,137.42,1347.0,129.7847,129.9928,129.7847,129.955,1347.0
2023-04-13 12:05:00,137.46,137.71,137.46,137.55,5869.0,129.9928,130.2292,129.9928,130.0779,5869.0
2023-04-13 12:10:00,137.47,137.61,137.47,137.61,1224.0,130.0022,130.1346,130.0022,130.1346,1224.0
2023-04-13 12:15:00,137.67,137.67,137.55,137.65,1097.0,130.1914,130.1914,130.0779,130.1725,1097.0
2023-04-13 12:20:00,137.56,137.67,137.5,137.63,2882.0,130.0873,130.1914,130.0306,130.1535,2882.0
2023-04-13 12:25:00,137.64,137.64,137.44,137.52,2016.0,130.163,130.163,129.9739,130.0495,2016.0
2023-04-13 12:30:00,137.5,137.64,137.48,137.63,3369.0,130.0306,130.163,130.0117,130.1535,3369.0
2023-04-13 12:35:00,137.63,137.63,137.35,137.42,1116.0,130.1535,130.1535,129.8888,129.955,1116.0
2023-04-13 12:40:00,137.5,137.57,137.39,137.42,3149.0,130.0306,130.0968,129.9266,129.955,3149.0
2023-04-13 12:45:00,137.42,137.42,137.1,137.11,1550.0,129.955,129.955,129.6523,129.6618,1550.0
2023-04-13 12:50:00,137.09,137.11,136.93,137.11,4057.0,129.6429,129.6618,129.4916,129.6618,4057.0
2023-04-13 12:55:00,137.12,137.26,137.12,137.25,2704.0,129.6712,129.8036,129.6712,129.7942,2704.0
2023-04-13 13:00:00,137.25,137.3,137.09,137.22,3020.0,129.7942,129.8415,129.6429,129.7658,3020.0
2023-04-13 13:05:00,137.18,137.18,137.07,137.08,1901.0,129.728,129.728,129.624,129.6334,1901.0
2023-04-13 13:10:00,137.07,137.18,137.07,137.09,5783.0,129.624,129.728,129.624,129.6429,5783.0
2023-04-13 13:15:00,137.13,137.29,137.13,137.22,3048.0,129.6807,129.832,129.6807,129.7658,3048.0
2023-04-13 13:20:00,137.22,137.31,136.92,137.31,11353.0,129.7658,129.8509,129.4821,129.8509,11353.0
2023-04-13 13:25:00,137.37,137.37,137.16,137.22,3532.0,129.9077,129.9077,129.7091,129.7658,3532.0
2023-04-13 13:30:00,137.24,137.25,137.11,137.16,3969.0,129.7847,129.7942,129.6618,129.7091,3969.0
2023-04-13 13:35:00,137.18,137.49,137.17,137.46,5936.0,129.728,130.0211,129.7185,129.9928,5936.0
2023-04-13 13:40:00,137.52,137.96,137.51,137.93,5413.0,130.0495,130.4656,130.0401,130.4372,5413.0
2023-04-13 13:45:00,137.93,138.04,137.93,138.03,1537.0,130.4372,130.5413,130.4372,130.5318,1537.0
2023-04-13 13:50:00,138.03,138.1,137.94,137.97,5182.0,130.5318,130.598,130.4467,130.4751,5182.0
2023-04-13 13:55:00,138.02,138.03,137.82,137.89,6447.0,130.5224,130.5318,130.3332,130.3994,6447.0
2023-04-13 14:00:00,137.97,138.02,137.77,137.81,15607.0,130.4751,130.5224,130.2859,130.3238,15607.0
2023-04-13 14:05:00,137.78,137.9,137.75,137.82,7247.0,130.2954,130.4089,130.267,130.3332,7247.0
2023-04-13 14:10:00,137.81,137.81,137.45,137.57,20196.0,130.3238,130.3238,129.9833,130.0968,20196.0
2023-04-13 14:15:00,137.56,137.62,137.39,137.49,15505.0,130.0873,130.1441,129.9266,130.0211,15505.0
2023-04-13 14:20:00,137.47,137.49,137.35,137.46,8979.0,130.0022,130.0211,129.8888,129.9928,8979.0
2023-04-13 14:25:00,137.49,137.49,137.39,137.47,17934.0,130.0211,130.0211,129.9266,130.0022,17934.0
2023-04-13 14:30:00,137.45,137.72,137.37,137.58,32486.0,129.9833,130.2387,129.9077,130.1063,32486.0
2023-04-13 14:35:00,137.59,137.68,137.53,137.53,2748.0,130.1157,130.2008,130.059,130.059,2748.0
2023-04-13 14:40:00,137.46,137.52,137.42,137.47,4242.0,129.9928,130.0495,129.955,130.0022,4242.0
2023-04-13 14:45:00,137.47,137.53,137.44,137.5,3475.0,130.0022,130.059,129.9739,130.0306,3475.0
2023-04-13 14:50:00,137.5,137.67,137.36,137.67,6687.0,130.0306,130.1914,129.8982,130.1914,6687.0
2023-04-13 14:55:00,137.72,137.8,137.61,137.72,3300.0,130.2387,130.3143,130.1346,130.2387,3300.0
2023-04-13 15:00:00,137.72,137.78,137.7,137.74,4029.0,130.2387,130.2954,130.2197,130.2576,4029.0
2023-04-13 15:05:00,137.72,137.78,137.57,137.62,4192.0,130.2387,130.2954,130.0968,130.1441,4192.0
2023-04-13 15:10:00,137.65,137.65,137.57,137.59,7047.0,130.1725,130.1725,130.0968,130.1157,7047.0
2023-04-13 15:15:00,137.6,137.93,137.58,137.86,7050.0,130.1252,130.4372,130.1063,130.371,7050.0
2023-04-13 15:20:00,137.88,138.03,137.82,137.85,9339.0,130.39,130.5318,130.3332,130.3616,9339.0
2023-04-13 15:25:00,137.89,137.94,137.79,137.79,3987.0,130.3994,130.4467,130.3049,130.3049,3987.0
2023-04-13 15:30:00,137.82,137.82,137.71,137.79,8944.0,130.3332,130.3332,130.2292,130.3049,8944.0
2023-04-13 15:35:00,137.82,137.85,137.7,137.76,9367.0,130.3332,130.3616,130.2197,130.2765,9367.0
2023-04-13 15:40:00,137.76,137.98,137.76,137.97,13757.0,130.2765,130.4845,130.2765,130.4751,13757.0
2023-04-13 15:45:00,137.96,137.96,137.54,137.56,36834.0,130.4656,130.4656,130.0684,130.0873,36834.0
2023-04-13 15:50:00,137.53,137.71,137.48,137.64,27792.0,130.059,130.2292,130.0117,130.163,27792.0
2023-04-13 15:55:00,137.64,137.98,137.63,137.89,62027.0,130.163,130.4845,130.1535,130.3994,62027.0
2023-04-14 09:30:00,137.92,139.53,137.92,139.37,23494.0,130.4278,131.9503,130.4278,131.799,23494.0
2023-04-14 09:35:00,139.53,139.78,139.14,139.59,9162.0,131.9503,132.1867,131.5815,132.0071,9162.0
2023-04-14 09:40:00,139.67,139.68,139.42,139.56,6645.0,132.0827,132.0922,131.8463,131.9787,6645.0
2023-04-14 09:45:00,139.55,139.9,139.45,139.85,26246.0,131.9692,132.3002,131.8747,132.2529,26246.0
2023-04-14 09:50:00,139.88,140.04,139.5,139.5,15523.0,132.2813,132.4326,131.922,131.922,15523.0
2023-04-14 09:55:00,139.48,139.63,139.31,139.42,10046.0,131.903,132.0449,131.7423,131.8463,10046.0
2023-04-14 10:00:00,139.38,139.61,139.0,139.43,5453.0,131.8085,132.026,131.4491,131.8558,5453.0
2023-04-14 10:05:00,139.42,139.52,139.01,139.38,14904.0,131.8463,131.9409,131.4586,131.8085,14904.0
2023-04-14 10:10:00,139.42,139.56,139.34,139.34,7311.0,131.8463,131.9787,131.7707,131.7707,7311.0
2023-04-14 10:15:00,139.35,139.36,138.93,138.93,3321.0,131.7801,131.7896,131.3829,131.3829,3321.0
2023-04-14 10:20:00,139.09,139.18,138.81,138.88,9894.0,131.5342,131.6193,131.2694,131.3356,9894.0
2023-04-14 10:25:00,138.91,138.93,138.71,138.77,5584.0,131.364,131.3829,131.1749,131.2316,5584.0
2023-04-14 10:30:00,138.75,138.77,138.55,138.56,3394.0,131.2127,131.2316,131.0236,131.033,3394.0
2023-04-14 10:35:00,138.58,138.76,138.44,138.76,6255.0,131.0519,131.2222,130.9195,131.2222,6255.0
2023-04-14 10:40:00,138.71,138.73,138.3,138.71,5997.0,131.1749,131.1938,130.7871,131.1749,5997.0
2023-04-14 10:45:00,138.71,138.77,138.6,138.6,3000.0,131.1749,131.2316,131.0708,131.0708,3000.0
2023-04-14 10:50:00,138.49,138.57,138.25,138.3,5265.0,130.9668,131.0425,130.7399,130.7871,5265.0
2023-04-14 10:55:00,138.25,138.52,138.25,138.46,6733.0,130.7399,130.9952,130.7399,130.9385,6733.0
2023-04-14 11:00:00,138.42,138.44,138.16,138.38,7060.0,130.9006,130.9195,130.6548,130.8628,7060.0
2023-04-14 11:05:00,138.33,138.4,138.14,138.15,3177.0,130.8155,130.8817,130.6358,130.6453,3177.0
2023-04-14 11:10:00,138.26,138.48,138.26,138.39,3453.0,130.7493,130.9574,130.7493,130.8723,3453.0
2023-04-14 11:15:00,138.4,138.54,138.37,138.4,4692.0,130.8817,131.0141,130.8533,130.8817,4692.0
2023-04-14 11:20:00,138.35,138.38,138.26,138.26,3050.0,130.8344,130.8628,130.7493,130.7493,3050.0
2023-04-14 11:25:00,138.22,138.36,138.17,138.3,3169.0,130.7115,130.8439,130.6642,130.7871,3169.0
2023-04-14 11:30:00,138.31,138.42,138.28,138.37,4046.0,130.7966,130.9006,130.7682,130.8533,4046.0
2023-04-14 11:35:00,138.38,138.45,138.32,138.37,4262.0,130.8628,130.929,130.8061,130.8533,4262.0
2023-04-14 11:40:00,138.37,138.37,138.1,138.32,4671.0,130.8533,130.8533,130.598,130.8061,4671.0
2023-04-14 11:45:00,138.38,138.4,138.25,138.31,6332.0,130.8628,130.8817,130.7399,130.7966,6332.0
2023-04-14 11:50:00,138.31,138.38,138.22,138.33,5966.0,130.7966,130.8628,130.7115,130.8155,5966.0
2023-04-14 11:55:00,138.33,138.52,138.33,138.52,3300.0,130.8155,130.9952,130.8155,130.9952,3300.0
2023-04-14 12:00:00,138.53,138.57,138.45,138.45,3569.0,131.0047,131.0425,130.929,130.929,3569.0
2023-04-14 12:05:00,138.54,138.6,138.27,138.39,3912.0,131.0141,131.0708,130.7588,130.8723,3912.0
2023-04-14 12:10:00,138.43,138.68,138.36,138.68,2119.0,130.9101,131.1465,130.8439,131.1465,2119.0
2023-04-14 12:15:00,138.65,138.7,138.51,138.51,4113.0,131.1181,131.1654,130.9857,130.9857,4113.0
2023-04-14 12:20:00,138.53,138.7,138.53,138.68,2490.0,131.0047,131.1654,131.0047,131.1465,2490.0
2023-04-14 12:25:00,138.69,138.76,138.61,138.61,3913.0,131.156,131.2222,131.0803,131.0803,3913.0
2023-04-14 12:30:00,138.58,138.67,138.56,138.61,1623.0,131.0519,131.137,131.033,131.0803,1623.0
2023-04-14 12:35:00,138.57,138.63,138.36,138.42,2296.0,131.0425,131.0992,130.8439,130.9006,2296.0
2023-04-14 12:40:00,138.46,138.49,138.21,138.21,3543.0,130.9385,130.9668,130.702,130.702,3543.0
2023-04-14 12:45:00,138.18,138.26,138.04,138.04,11909.0,130.6737,130.7493,130.5413,130.5413,11909.0
2023-04-14 12:50:00,138.01,138.06,137.88,138.03,4619.0,130.5129,130.5602,130.39,130.5318,4619.0
2023-04-14 12:55:00,137.99,138.0,137.96,137.99,1482.0,130.494,130.5034,130.4656,130.494,1482.0
2023-04-14 13:00:00,137.97,138.18,137.97,138.12,4044.0,130.4751,130.6737,130.4751,130.6169,4044.0
2023-04-14 13:05:00,138.1,138.18,138.07,138.12,1335.0,130.598,130.6737,130.5696,130.6169,1335.0
2023-04-14 13:10:00,138.15,138.18,137.96,138.0,4385.0,130.6453,130.6737,130.4656,130.5034,4385.0
2023-04-14 13:15:00,138.01,138.16,137.96,138.12,1750.0,130.5129,130.6548,130.4656,130.6169,1750.0
2023-04-14 13:20:00,138.16,138.16,137.97,138.09,5621.0,130.6548,130.6548,130.4751,130.5886,5621.0
2023-04-14 13:25:00,138.09,138.1,137.93,137.93,3100.0,130.5886,130.598,130.4372,130.4372,3100.0
2023-04-14 13:30:00,137.91,137.91,137.77,137.83,5867.0,130.4183,130.4183,130.2859,130.3427,5867.0
2023-04-14 13:35:00,137.8,138.03,137.71,138.01,6300.0,130.3143,130.5318,130.2292,130.5129,6300.0
2023-04-14 13:40:00,138.07,138.09,137.96,138.0,7242.0,130.5696,130.5886,130.4656,130.5034,7242.0
2023-04-14 13:45:00,137.99,138.11,137.94,138.1,3820.0,130.494,130.6075,130.4467,130.598,3820.0
2023-04-14 13:50:00,138.13,138.16,138.07,138.11,8278.0,130.6264,130.6548,130.5696,130.6075,8278.0
2023-04-14 13:55:00,138.13,138.3,138.11,138.19,7670.0,130.6264,130.7871,130.6075,130.6831,7670.0
2023-04-14 14:00:00,138.23,138.3,138.08,138.13,10673.0,130.7209,130.7871,130.5791,130.6264,10673.0
2023-04-14 14:05:00,138.07,138.29,138.07,138.26,7293.0,130.5696,130.7777,130.5696,130.7493,7293.0
2023-04-14 14:10:00,138.26,138.34,138.2,138.3,8195.0,130.7493,130.825,130.6926,130.7871,8195.0
2023-04-14 14:15:00,138.31,138.36,138.17,138.21,3741.0,130.7966,130.8439,130.6642,130.702,3741.0
2023-04-14 14:20:00,138.21,138.26,138.15,138.2,5913.0,130.702,130.7493,130.6453,130.6926,5913.0
2023-04-14 14:25:00,138.18,138.19,138.09,138.19,3919.0,130.6737,130.6831,130.5886,130.6831,3919.0
2023-04-14 14:30:00,138.19,138.2,138.02,138.1,4643.0,130.6831,130.6926,130.5224,130.598,4643.0
2023-04-14 14:35:00,138.1,138.11,138.05,138.06,3565.0,130.598,130.6075,130.5507,130.5602,3565.0
2023-04-14 14:40:00,138.09,138.12,138.04,138.1,3600.0,130.5886,130.6169,130.5413,130.598,3600.0
2023-04-14 14:45:00,138.09,138.15,138.04,138.13,9070.0,130.5886,130.6453,130.5413,130.6264,9070.0
2023-04-14 14:50:00,138.14,138.14,138.0,138.01,8848.0,130.6358,130.6358,130.5034,130.5129,8848.0
2023-04-14 14:55:00,138.02,138.2,138.02,138.17,10858.0,130.5224,130.6926,130.5224,130.6642,10858.0
2023-04-14 15:00:00,138.18,138.33,138.13,138.24,5970.0,130.6737,130.8155,130.6264,130.7304,5970.0
2023-04-14 15:05:00,138.24,138.39,138.14,138.37,5180.0,130.7304,130.8723,130.6358,130.8533,5180.0
2023-04-14 15:10:00,138.38,138.52,138.31,138.39,6890.0,130.8628,130.9952,130.7966,130.8723,6890.0
2023-04-14 15:15:00,138.37,138.61,138.26,138.61,8679.0,130.8533,131.0803,130.7493,131.0803,8679.0
2023-04-14 15:20:00,138.61,138.7,138.5,138.64,8036.0,131.0803,131.1654,130.9763,131.1087,8036.0
2023-04-14 15:25:00,138.64,138.88,138.57,138.85,12945.0,131.1087,131.3356,131.0425,131.3073,12945.0
2023-04-14 15:30:00,138.83,138.95,138.72,138.9,10478.0,131.2884,131.4018,131.1843,131.3546,10478.0
2023-04-14 15:35:00,138.9,139.07,138.84,139.03,35057.0,131.3546,131.5153,131.2978,131.4775,35057.0
2023-04-14 15:40:00,139.01,139.02,138.89,138.98,11331.0,131.4586,131.468,131.3451,131.4302,11331.0
2023-04-14 15:45:00,138.99,139.08,138.85,139.03,23864.0,131.4397,131.5248,131.3073,131.4775,23864.0
2023-04-14 15:50:00,139.02,139.16,138.93,139.08,31333.0,131.468,131.6004,131.3829,131.5248,31333.0
2023-04-14 15:55:00,139.07,139.46,139.06,139.42,83795.0,131.5153,131.8841,131.5059,131.8463,83795.0
2023-04-17 09:30:00,139.74,140.39,139.74,140.32,13952.0,132.1489,132.7636,132.1489,132.6974,13952.0
2023-04-17 09:35:00,140.2,140.34,139.97,140.09,15094.0,132.5839,132.7163,132.3664,132.4799,15094.0
2023-04-17 09:40:00,140.06,140.14,139.85,140.0,41101.0,132.4515,132.5272,132.2529,132.3948,41101.0
2023-04-17 09:45:00,140.03,140.11,139.78,139.9,17047.0,132.4232,132.4988,132.1867,132.3002,17047.0
2023-04-17 09:50:00,139.9,140.08,139.74,140.03,20162.0,132.3002,132.4705,132.1489,132.4232,20162.0
2023-04-17 09:55:00,140.1,140.32,140.03,140.13,4362.0,132.4894,132.6974,132.4232,132.5177,4362.0
2023-04-17 10:00:00,140.19,140.24,140.01,140.14,7602.0,132.5745,132.6218,132.4043,132.5272,7602.0
2023-04-17 10:05:00,140.18,140.25,140.09,140.25,4914.0,132.565,132.6312,132.4799,132.6312,4914.0
2023-04-17 10:10:00,140.24,140.34,140.15,140.2,3247.0,132.6218,132.7163,132.5366,132.5839,3247.0
2023-04-17 10:15:00,140.24,140.26,140.05,140.11,10600.0,132.6218,132.6407,132.4421,132.4988,10600.0
2023-04-17 10:20:00,140.11,140.23,140.06,140.23,6946.0,132.4988,132.6123,132.4515,132.6123,6946.0
2023-04-17 10:25:00,140.2,140.24,139.98,140.05,25313.0,132.5839,132.6218,132.3759,132.4421,25313.0
2023-04-17 10:30:00,140.04,140.04,139.48,139.48,7379.0,132.4326,132.4326,131.903,131.903,7379.0
2023-04-17 10:35:00,139.45,139.45,138.57,138.74,7966.0,131.8747,131.8747,131.0425,131.2032,7966.0
2023-04-17 10:40:00,138.87,139.11,138.8,138.84,10609.0,131.3262,131.5531,131.26,131.2978,10609.0
2023-04-17 10:45:00,138.79,139.35,138.76,139.34,23306.0,131.2505,131.7801,131.2222,131.7707,23306.0
2023-04-17 10:50:00,139.31,139.62,139.28,139.53,6447.0,131.7423,132.0354,131.7139,131.9503,6447.0
2023-04-17 10:55:00,139.55,139.58,139.03,139.39,13764.0,131.9692,131.9976,131.4775,131.8179,13764.0
2023-04-17 11:00:00,139.4,139.43,139.22,139.32,17558.0,131.8274,131.8558,131.6572,131.7517,17558.0
2023-04-17 11:05:00,139.32,139.33,138.87,138.97,5935.0,131.7517,131.7612,131.3262,131.4208,5935.0
2023-04-17 11:10:00,138.91,139.13,138.89,139.0,7249.0,131.364,131.5721,131.3451,131.4491,7249.0
2023-04-17 11:15:00,139.01,139.16,138.97,138.97,5333.0,131.4586,131.6004,131.4208,131.4208,5333.0
2023-04-17 11:20:00,138.96,139.14,138.95,139.14,3603.0,131.4113,131.5815,131.4018,131.5815,3603.0
2023-04-17 11:25:00,139.18,139.48,139.17,139.31,20305.0,131.6193,131.903,131.6099,131.7423,20305.0
2023-04-17 11:30:00,139.31,139.34,138.91,138.92,5364.0,131.7423,131.7707,131.364,131.3735,5364.0
2023-04-17 11:35:00,138.87,138.92,138.55,138.71,6594.0,131.3262,131.3735,131.0236,131.1749,6594.0
2023-04-17 11:40:00,138.78,138.86,138.58,138.59,4999.0,131.2411,131.3167,131.0519,131.0614,4999.0
2023-04-17 11:45:00,138.52,138.63,138.39,138.58,7970.0,130.9952,131.0992,130.8723,131.0519,7970.0
2023-04-17 11:50:00,138.58,138.96,138.52,138.94,8330.0,131.0519,131.4113,130.9952,131.3924,8330.0
2023-04-17 11:55:00,138.96,138.97,138.8,138.88,6389.0,131.4113,131.4208,131.26,131.3356,6389.0
2023-04-17 12:00:00,138.92,138.97,138.8,138.89,5204.0,131.3735,131.4208,131.26,131.3451,5204.0
2023-04-17 12:05:00,138.89,138.94,138.65,138.92,8594.0,131.3451,131.3924,131.1181,131.3735,8594.0
2023-04-17 12:10:00,138.93,139.02,138.9,138.94,6840.0,131.3829,131.468,131.3546,131.3924,6840.0
2023-04-17 12:15:00,138.89,138.89,138.63,138.63,4161.0,131.3451,131.3451,131.0992,131.0992,4161.0
2023-04-17 12:20:00,138.61,138.75,138.46,138.74,7489.0,131.0803,131.2127,130.9385,131.2032,7489.0
2023-04-17 12:25:00,138.76,138.83,138.67,138.67,6085.0,131.2222,131.2884,131.137,131.137,6085.0
2023-04-17 12:30:00,138.69,138.77,138.64,138.75,6496.0,131.156,131.2316,131.1087,131.2127,6496.0
2023-04-17 12:35:00,138.75,138.84,138.61,138.77,5517.0,131.2127,131.2978,131.0803,131.2316,5517.0
2023-04-17 12:40:00,138.78,139.05,138.77,138.91,11580.0,131.2411,131.4964,131.2316,131.364,11580.0
2023-04-17 12:45:00,138.88,138.88,138.64,138.74,3465.0,131.3356,131.3356,131.1087,131.2032,3465.0
2023-04-17 12:50:00,138.69,138.82,138.67,138.67,4727.0,131.156,131.2789,131.137,131.137,4727.0
2023-04-17 12:55:00,138.72,138.82,138.6,138.82,9078.0,131.1843,131.2789,131.0708,131.2789,9078.0
2023-04-17 13:00:00,138.81,138.94,138.77,138.83,7483.0,131.2694,131.3924,131.2316,131.2884,7483.0
2023-04-17 13:05:00,138.83,138.9,138.76,138.8,6630.0,131.2884,131.3546,131.2222,131.26,6630.0
2023-04-17 13:10:00,138.78,138.9,138.7,138.89,11971.0,131.2411,131.3546,131.1654,131.3451,11971.0
2023-04-17 13:15:00,138.89,139.12,138.88,139.11,13091.0,131.3451,131.5626,131.3356,131.5531,13091.0
2023-04-17 13:20:00,139.08,139.11,138.92,138.97,6041.0,131.5248,131.5531,131.3735,131.4208,6041.0
2023-04-17 13:25:00,138.98,139.17,138.91,139.17,5018.0,131.4302,131.6099,131.364,131.6099,5018.0
2023-04-17 13:30:00,139.22,139.49,139.22,139.42,10285.0,131.6572,131.9125,131.6572,131.8463,10285.0
2023-04-17 13:35:00,139.43,139.52,139.42,139.49,4525.0,131.8558,131.9409,131.8463,131.9125,4525.0
2023-04-17 13:40:00,139.48,139.54,139.27,139.27,8910.0,131.903,131.9598,131.7045,131.7045,8910.0
2023-04-17 13:45:00,139.27,139.41,139.27,139.39,7589.0,131.7045,131.8368,131.7045,131.8179,7589.0
2023-04-17 13:50:00,139.38,139.39,139.14,139.19,9485.0,131.8085,131.8179,131.5815,131.6288,9485.0
2023-04-17 13:55:00,139.17,139.2,139.03,139.03,4303.0,131.6099,131.6383,131.4775,131.4775,4303.0
2023-04-17 14:00:00,139.05,139.06,138.68,138.94,7685.0,131.4964,131.5059,131.1465,131.3924,7685.0
2023-04-17 14:05:00,138.93,139.02,138.88,138.99,6476.0,131.3829,131.468,131.3356,131.4397,6476.0
2023-04-17 14:10:00,138.91,138.96,138.81,138.82,6745.0,131.364,131.4113,131.2694,131.2789,6745.0
2023-04-17 14:15:00,138.79,138.95,138.75,138.95,6039.0,131.2505,131.4018,131.2127,131.4018,6039.0
2023-04-17 14:20:00,138.95,139.0,138.9,138.91,4497.0,131.4018,131.4491,131.3546,131.364,4497.0
2023-04-17 14:25:00,138.9,138.93,138.82,138.89,8718.0,131.3546,131.3829,131.2789,131.3451,8718.0
2023-04-17 14:30:00,138.87,138.98,138.85,138.98,7403.0,131.3262,131.4302,131.3073,131.4302,7403.0
2023-04-17 14:35:00,138.97,139.19,138.93,139.19,6536.0,131.4208,131.6288,131.3829,131.6288,6536.0
2023-04-17 14:40:00,139.18,139.4,139.18,139.39,7031.0,131.6193,131.8274,131.6193,131.8179,7031.0
2023-04-17 14:45:00,139.37,139.39,139.3,139.36,13662.0,131.799,131.8179,131.7328,131.7896,13662.0
2023-04-17 14:50:00,139.4,139.61,139.37,139.59,8796.0,131.8274,132.026,131.799,132.0071,8796.0
2023-04-17 14:55:00,139.62,139.64,139.43,139.52,21553.0,132.0354,132.0544,131.8558,131.9409,21553.0
2023-04-17 15:00:00,139.52,139.73,139.52,139.59,7159.0,131.9409,132.1395,131.9409,132.0071,7159.0
2023-04-17 15:05:00,139.58,139.96,139.58,139.92,12495.0,131.9976,132.357,131.9976,132.3191,12495.0
2023-04-17 15:10:00,139.92,140.03,139.72,139.94,9234.0,132.3191,132.4232,132.13,132.3381,9234.0
2023-04-17 15:15:00,139.94,139.97,139.87,139.97,10736.0,132.3381,132.3664,132.2719,132.3664,10736.0
2023-04-17 15:20:00,140.0,140.08,139.9,139.9,11099.0,132.3948,132.4705,132.3002,132.3002,11099.0
2023-04-17 15:25:00,139.94,139.95,139.83,139.94,13977.0,132.3381,132.3475,132.234,132.3381,13977.0
2023-04-17 15:30:00,139.92,139.99,139.9,139.94,14419.0,132.3191,132.3853,132.3002,132.3381,14419.0
2023-04-17 15:35:00,139.92,139.92,139.73,139.75,13499.0,132.3191,132.3191,132.1395,132.1584,13499.0
2023-04-17 15:40:00,139.75,139.81,139.7,139.8,15377.0,132.1584,132.2151,132.1111,132.2057,15377.0
2023-04-17 15:45:00,139.79,139.85,139.72,139.78,21050.0,132.1962,132.2529,132.13,132.1867,21050.0
2023-04-17 15:50:00,139.79,140.04,139.79,140.0,39218.0,132.1962,132.4326,132.1962,132.3948,39218.0
2023-04-17 15:55:00,140.01,140.32,139.96,140.25,108694.0,132.4043,132.6974,132.357,132.6312,108694.0
2023-04-18 09:30:00,141.0,141.33,140.85,141.33,9143.0,133.3405,133.6525,133.1986,133.6525,9143.0
2023-04-18 09:35:00,141.35,141.62,141.19,141.53,3206.0,133.6715,133.9268,133.5202,133.8417,3206.0
2023-04-18 09:40:00,141.51,141.61,141.32,141.34,15023.0,133.8228,133.9173,133.6431,133.662,15023.0
2023-04-18 09:45:00,141.37,141.41,141.21,141.22,10022.0,133.6904,133.7282,133.5391,133.5485,10022.0
2023-04-18 09:50:00,141.22,141.26,140.84,141.05,24466.0,133.5485,133.5864,133.1892,133.3878,24466.0
2023-04-18 09:55:00,141.14,141.23,140.93,140.99,3724.0,133.4729,133.558,133.2743,133.331,3724.0
2023-04-18 10:00:00,140.98,141.36,140.98,141.32,3574.0,133.3216,133.6809,133.3216,133.6431,3574.0
2023-04-18 10:05:00,141.31,141.38,141.19,141.3,5606.0,133.6336,133.6998,133.5202,133.6242,5606.0
2023-04-18 10:10:00,141.23,141.33,141.17,141.31,4612.0,133.558,133.6525,133.5012,133.6336,4612.0
2023-04-18 10:15:00,141.42,141.55,141.42,141.47,1637.0,133.7377,133.8606,133.7377,133.7849,1637.0
2023-04-18 10:20:00,141.43,141.5,141.33,141.49,8035.0,133.7471,133.8133,133.6525,133.8039,8035.0
2023-04-18 10:25:00,141.37,141.44,141.22,141.31,6900.0,133.6904,133.7566,133.5485,133.6336,6900.0
2023-04-18 10:30:00,141.3,141.49,141.25,141.44,7921.0,133.6242,133.8039,133.5769,133.7566,7921.0
2023-04-18 10:35:00,141.38,141.45,141.19,141.19,32915.0,133.6998,133.766,133.5202,133.5202,32915.0
2023-04-18 10:40:00,141.24,141.38,141.21,141.34,47613.0,133.5674,133.6998,133.5391,133.662,47613.0
2023-04-18 10:45:00,141.36,141.92,141.35,141.78,5877.0,133.6809,134.2105,133.6715,134.0781,5877.0
2023-04-18 10:50:00,141.69,141.72,141.45,141.46,12256.0,133.993,134.0214,133.766,133.7755,12256.0
2023-04-18 10:55:00,141.47,141.68,141.46,141.61,7388.0,133.7849,133.9835,133.7755,133.9173,7388.0
2023-04-18 11:00:00,141.67,141.72,141.43,141.43,2525.0,133.9741,134.0214,133.7471,133.7471,2525.0
2023-04-18 11:05:00,141.48,141.55,141.38,141.43,3831.0,133.7944,133.8606,133.6998,133.7471,3831.0
2023-04-18 11:10:00,141.41,141.65,141.41,141.56,2368.0,133.7282,133.9552,133.7282,133.8701,2368.0
2023-04-18 11:15:00,141.61,141.78,141.56,141.62,3330.0,133.9173,134.0781,133.8701,133.9268,3330.0
2023-04-18 11:20:00,141.67,141.67,141.41,141.49,1544.0,133.9741,133.9741,133.7282,133.8039,1544.0
2023-04-18 11:25:00,141.54,141.77,141.54,141.77,1630.0,133.8511,134.0686,133.8511,134.0686,1630.0
2023-04-18 11:30:00,141.73,141.91,141.72,141.79,4600.0,134.0308,134.201,134.0214,134.0876,4600.0
2023-04-18 11:35:00,141.76,142.0,141.76,141.85,6888.0,134.0592,134.2862,134.0592,134.1443,6888.0
2023-04-18 11:40:00,141.71,141.93,141.67,141.93,2210.0,134.0119,134.22,133.9741,134.22,2210.0
2023-04-18 11:45:00,141.91,141.95,141.88,141.93,2000.0,134.201,134.2389,134.1727,134.22,2000.0
2023-04-18 11:50:00,141.88,142.05,141.84,142.05,2274.0,134.1727,134.3334,134.1348,134.3334,2274.0
2023-04-18 11:55:00,142.02,142.18,142.0,142.12,1965.0,134.3051,134.4564,134.2862,134.3996,1965.0
2023-04-18 12:00:00,142.13,142.35,142.13,142.34,3275.0,134.4091,134.6171,134.4091,134.6077,3275.0
2023-04-18 12:05:00,142.32,142.35,142.23,142.28,5053.0,134.5888,134.6171,134.5037,134.5509,5053.0
2023-04-18 12:10:00,142.28,142.32,142.07,142.25,16277.0,134.5509,134.5888,134.3523,134.5226,16277.0
2023-04-18 12:15:00,142.23,142.29,142.23,142.27,1505.0,134.5037,134.5604,134.5037,134.5415,1505.0
2023-04-18 12:20:00,142.28,142.43,142.28,142.43,5788.0,134.5509,134.6928,134.5509,134.6928,5788.0
2023-04-18 12:25:00,142.44,142.54,142.42,142.48,3168.0,134.7022,134.7968,134.6833,134.7401,3168.0
2023-04-18 12:30:00,142.51,142.51,142.37,142.37,2226.0,134.7684,134.7684,134.6361,134.6361,2226.0
2023-04-18 12:35:00,142.32,142.32,142.11,142.11,1589.0,134.5888,134.5888,134.3902,134.3902,1589.0
2023-04-18 12:40:00,142.06,142.11,142.01,142.06,1977.0,134.3429,134.3902,134.2956,134.3429,1977.0
2023-04-18 12:45:00,141.96,141.96,141.79,141.79,2151.0,134.2483,134.2483,134.0876,134.0876,2151.0
2023-04-18 12:50:00,141.79,141.82,141.65,141.7,4108.0,134.0876,134.1159,133.9552,134.0024,4108.0
2023-04-18 12:55:00,141.71,141.88,141.68,141.88,2755.0,134.0119,134.1727,133.9835,134.1727,2755.0
2023-04-18 13:00:00,141.86,142.13,141.84,142.13,2848.0,134.1538,134.4091,134.1348,134.4091,2848.0
2023-04-18 13:05:00,142.18,142.23,142.15,142.15,6125.0,134.4564,134.5037,134.428,134.428,6125.0
2023-04-18 13:10:00,142.15,142.15,142.02,142.02,3093.0,134.428,134.428,134.3051,134.3051,3093.0
2023-04-18 13:15:00,141.95,142.19,141.95,142.19,6514.0,134.2389,134.4658,134.2389,134.4658,6514.0
2023-04-18 13:20:00,141.99,142.16,141.98,141.99,5450.0,134.2767,134.4375,134.2672,134.2767,5450.0
2023-04-18 13:25:00,141.97,142.05,141.94,142.05,5909.0,134.2578,134.3334,134.2294,134.3334,5909.0
2023-04-18 13:30:00,142.06,142.21,142.06,142.14,16065.0,134.3429,134.4847,134.3429,134.4185,16065.0
2023-04-18 13:35:00,142.14,142.2,142.13,142.18,2246.0,134.4185,134.4753,134.4091,134.4564,2246.0
2023-04-18 13:40:00,142.17,142.31,142.16,142.24,4123.0,134.4469,134.5793,134.4375,134.5131,4123.0
2023-04-18 13:45:00,142.2,142.22,142.13,142.15,2662.0,134.4753,134.4942,134.4091,134.428,2662.0
2023-04-18 13:50:00,142.14,142.19,142.08,142.15,5261.0,134.4185,134.4658,134.3618,134.428,5261.0
2023-04-18 13:55:00,142.1,142.1,141.74,141.81,2161.0,134.3807,134.3807,134.0403,134.1065,2161.0
2023-04-18 14:00:00,141.85,141.99,141.85,141.99,3340.0,134.1443,134.2767,134.1443,134.2767,3340.0
2023-04-18 14:05:00,141.99,141.99,141.78,141.89,5192.0,134.2767,134.2767,134.0781,134.1821,5192.0
2023-04-18 14:10:00,141.88,142.04,141.81,141.97,4110.0,134.1727,134.324,134.1065,134.2578,4110.0
2023-04-18 14:15:00,141.99,142.21,141.98,142.21,5812.0,134.2767,134.4847,134.2672,134.4847,5812.0
2023-04-18 14:20:00,142.23,142.32,142.19,142.28,7688.0,134.5037,134.5888,134.4658,134.5509,7688.0
2023-04-18 14:25:00,142.3,142.42,142.23,142.42,12278.0,134.5699,134.6833,134.5037,134.6833,12278.0
2023-04-18 14:30:00,142.39,142.44,142.33,142.34,4452.0,134.655,134.7022,134.5982,134.6077,4452.0
2023-04-18 14:35:00,142.36,142.41,142.33,142.41,2301.0,134.6266,134.6739,134.5982,134.6739,2301.0
2023-04-18 14:40:00,142.42,142.45,142.34,142.39,4419.0,134.6833,134.7117,134.6077,134.655,4419.0
2023-04-18 14:45:00,142.38,142.38,142.07,142.14,4746.0,134.6455,134.6455,134.3523,134.4185,4746.0
2023-04-18 14:50:00,142.09,142.2,142.04,142.19,4125.0,134.3713,134.4753,134.324,134.4658,4125.0
2023-04-18 14:55:00,142.16,142.32,142.16,142.3,6585.0,134.4375,134.5888,134.4375,134.5699,6585.0
2023-04-18 15:00:00,142.28,142.37,142.27,142.37,3246.0,134.5509,134.6361,134.5415,134.6361,3246.0
2023-04-18 15:05:00,142.41,142.58,142.41,142.58,5319.0,134.6739,134.8346,134.6739,134.8346,5319.0
2023-04-18 15:10:00,142.63,142.78,142.63,142.75,5985.0,134.8819,135.0238,134.8819,134.9954,5985.0
2023-04-18 15:15:00,142.71,142.71,142.53,142.53,6189.0,134.9576,134.9576,134.7874,134.7874,6189.0
2023-04-18 15:20:00,142.52,142.52,142.32,142.43,7079.0,134.7779,134.7779,134.5888,134.6928,7079.0
2023-04-18 15:25:00,142.44,142.59,142.37,142.5,5677.0,134.7022,134.8441,134.6361,134.759,5677.0
2023-04-18 15:30:00,142.46,142.49,142.3,142.4,7943.0,134.7212,134.7495,134.5699,134.6644,7943.0
2023-04-18 15:35:00,142.41,142.42,142.27,142.27,8572.0,134.6739,134.6833,134.5415,134.5415,8572.0
2023-04-18 15:40:00,142.29,142.34,142.27,142.32,11450.0,134.5604,134.6077,134.5415,134.5888,11450.0
2023-04-18 15:45:00,142.33,142.47,142.2,142.39,25206.0,134.5982,134.7306,134.4753,134.655,25206.0
2023-04-18 15:50:00,142.4,142.52,142.21,142.5,32096.0,134.6644,134.7779,134.4847,134.759,32096.0
2023-04-18 15:55:00,142.51,142.66,142.39,142.55,79715.0,134.7684,134.9103,134.655,134.8063,79715.0
2023-04-19 09:30:00,142.37,142.47,141.51,142.38,18958.0,134.6361,134.7306,133.8228,134.6455,18958.0
2023-04-19 09:35:00,142.14,142.75,142.0,142.62,5675.0,134.4185,134.9954,134.2862,134.8725,5675.0
2023-04-19 09:40:00,142.57,142.77,142.42,142.77,2886.0,134.8252,135.0143,134.6833,135.0143,2886.0
2023-04-19 09:45:00,142.75,142.82,142.17,142.18,8346.0,134.9954,135.0616,134.4469,134.4564,8346.0
2023-04-19 09:50:00,142.34,142.82,142.32,142.43,5894.0,134.6077,135.0616,134.5888,134.6928,5894.0
2023-04-19 09:55:00,142.62,142.76,142.54,142.56,3110.0,134.8725,135.0049,134.7968,134.8157,3110.0
2023-04-19 10:00:00,142.65,142.75,142.38,142.69,3971.0,134.9008,134.9954,134.6455,134.9387,3971.0
2023-04-19 10:05:00,142.7,143.08,142.7,143.08,8813.0,134.9481,135.3075,134.9481,135.3075,8813.0
2023-04-19 10:10:00,143.06,143.06,142.49,142.57,3655.0,135.2886,135.2886,134.7495,134.8252,3655.0
2023-04-19 10:15:00,142.52,142.53,142.37,142.45,6209.0,134.7779,134.7874,134.6361,134.7117,6209.0
2023-04-19 10:20:00,142.49,142.59,142.28,142.33,12790.0,134.7495,134.8441,134.5509,134.5982,12790.0
2023-04-19 10:25:00,142.35,142.35,142.08,142.18,15770.0,134.6171,134.6171,134.3618,134.4564,15770.0
2023-04-19 10:30:00,142.15,142.22,142.05,142.13,6184.0,134.428,134.4942,134.3334,134.4091,6184.0
2023-04-19 10:35:00,142.19,142.38,142.18,142.21,4419.0,134.4658,134.6455,134.4564,134.4847,4419.0
2023-04-19 10:40:00,142.14,142.52,142.14,142.52,4184.0,134.4185,134.7779,134.4185,134.7779,4184.0
2023-04-19 10:45:00,142.57,142.57,142.08,142.39,3980.0,134.8252,134.8252,134.3618,134.655,3980.0
2023-04-19 10:50:00,142.39,142.51,142.33,142.33,2877.0,134.655,134.7684,134.5982,134.5982,2877.0
2023-04-19 10:55:00,142.42,142.9,142.4,142.79,3956.0,134.6833,135.1373,134.6644,135.0332,3956.0
2023-04-19 11:00:00,142.81,142.81,142.52,142.52,5754.0,135.0522,135.0522,134.7779,134.7779,5754.0
2023-04-19 11:05:00,142.53,142.53,142.27,142.41,2292.0,134.7874,134.7874,134.5415,134.6739,2292.0
2023-04-19 11:10:00,142.35,142.43,142.1,142.11,5952.0,134.6171,134.6928,134.3807,134.3902,5952.0
2023-04-19 11:15:00,142.11,142.16,141.78,141.78,8999.0,134.3902,134.4375,134.0781,134.0781,8999.0
2023-04-19 11:20:00,141.83,142.29,141.83,142.19,28417.0,134.1254,134.5604,134.1254,134.4658,28417.0
2023-04-19 11:25:00,142.17,142.17,141.94,142.08,6643.0,134.4469,134.4469,134.2294,134.3618,6643.0
2023-04-19 11:30:00,142.08,142.19,142.0,142.15,4339.0,134.3618,134.4658,134.2862,134.428,4339.0
2023-04-19 11:35:00,142.15,142.47,142.15,142.37,3200.0,134.428,134.7306,134.428,134.6361,3200.0
2023-04-19 11:40:00,142.38,142.55,142.33,142.38,9111.0,134.6455,134.8063,134.5982,134.6455,9111.0
2023-04-19 11:45:00,142.38,142.59,142.3,142.52,5469.0,134.6455,134.8441,134.5699,134.7779,5469.0
2023-04-19 11:50:00,142.56,142.56,142.32,142.32,2912.0,134.8157,134.8157,134.5888,134.5888,2912.0
2023-04-19 11:55:00,142.33,142.59,142.31,142.55,5304.0,134.5982,134.8441,134.5793,134.8063,5304.0
2023-04-19 12:00:00,142.51,142.55,142.36,142.36,3207.0,134.7684,134.8063,134.6266,134.6266,3207.0
2023-04-19 12:05:00,142.38,142.61,142.34,142.53,4140.0,134.6455,134.863,134.6077,134.7874,4140.0
2023-04-19 12:10:00,142.53,142.57,142.4,142.4,3353.0,134.7874,134.8252,134.6644,134.6644,3353.0
2023-04-19 12:15:00,142.47,142.51,142.4,142.45,3526.0,134.7306,134.7684,134.6644,134.7117,3526.0
2023-04-19 12:20:00,142.51,142.89,142.51,142.89,9650.0,134.7684,135.1278,134.7684,135.1278,9650.0
2023-04-19 12:25:00,142.94,143.1,142.84,143.03,7365.0,135.1751,135.3264,135.0805,135.2602,7365.0
2023-04-19 12:30:00,143.02,143.17,142.96,143.16,12958.0,135.2507,135.3926,135.194,135.3831,12958.0
2023-04-19 12:35:00,143.15,143.17,143.04,143.04,6534.0,135.3737,135.3926,135.2697,135.2697,6534.0
2023-04-19 12:40:00,143.0,143.07,143.0,143.03,2309.0,135.2318,135.298,135.2318,135.2602,2309.0
2023-04-19 12:45:00,143.02,143.2,143.02,143.19,6045.0,135.2507,135.421,135.2507,135.4115,6045.0
2023-04-19 12:50:00,143.18,143.2,143.04,143.09,3370.0,135.4021,135.421,135.2697,135.3169,3370.0
2023-04-19 12:55:00,143.07,143.41,143.07,143.38,4277.0,135.298,135.6196,135.298,135.5912,4277.0
2023-04-19 13:00:00,143.38,143.4,143.31,143.32,3161.0,135.5912,135.6101,135.525,135.5344,3161.0
2023-04-19 13:05:00,143.37,143.37,143.27,143.28,2833.0,135.5817,135.5817,135.4872,135.4966,2833.0
2023-04-19 13:10:00,143.31,143.34,143.26,143.28,3042.0,135.525,135.5534,135.4777,135.4966,3042.0
2023-04-19 13:15:00,143.26,143.27,143.05,143.13,3532.0,135.4777,135.4872,135.2791,135.3548,3532.0
2023-04-19 13:20:00,143.12,143.16,143.09,143.09,2208.0,135.3453,135.3831,135.3169,135.3169,2208.0
2023-04-19 13:25:00,143.1,143.4,143.1,143.37,13396.0,135.3264,135.6101,135.3264,135.5817,13396.0
2023-04-19 13:30:00,143.41,143.51,143.33,143.4,6020.0,135.6196,135.7141,135.5439,135.6101,6020.0
2023-04-19 13:35:00,143.35,143.58,143.33,143.58,4497.0,135.5628,135.7803,135.5439,135.7803,4497.0
2023-04-19 13:40:00,143.53,143.6,143.46,143.55,4339.0,135.733,135.7992,135.6668,135.752,4339.0
2023-04-19 13:45:00,143.52,143.52,143.27,143.27,5805.0,135.7236,135.7236,135.4872,135.4872,5805.0
2023-04-19 13:50:00,143.27,143.27,143.12,143.19,5206.0,135.4872,135.4872,135.3453,135.4115,5206.0
2023-04-19 13:55:00,143.16,143.27,143.14,143.23,15704.0,135.3831,135.4872,135.3642,135.4493,15704.0
2023-04-19 14:00:00,143.25,143.4,143.22,143.22,9809.0,135.4682,135.6101,135.4399,135.4399,9809.0
2023-04-19 14:05:00,143.26,143.32,143.18,143.28,5700.0,135.4777,135.5344,135.4021,135.4966,5700.0
2023-04-19 14:10:00,143.28,143.38,143.25,143.31,3800.0,135.4966,135.5912,135.4682,135.525,3800.0
2023-04-19 14:15:00,143.27,143.46,143.25,143.46,4188.0,135.4872,135.6668,135.4682,135.6668,4188.0
2023-04-19 14:20:00,143.46,143.72,143.4,143.61,8737.0,135.6668,135.9127,135.6101,135.8087,8737.0
2023-04-19 14:25:00,143.61,143.63,143.5,143.53,2169.0,135.8087,135.8276,135.7047,135.733,2169.0
2023-04-19 14:30:00,143.53,143.59,143.53,143.55,3785.0,135.733,135.7898,135.733,135.752,3785.0
2023-04-19 14:35:00,143.53,143.53,143.37,143.45,9321.0,135.733,135.733,135.5817,135.6574,9321.0
2023-04-19 14:40:00,143.45,143.58,143.39,143.43,6422.0,135.6574,135.7803,135.6006,135.6385,6422.0
2023-04-19 14:45:00,143.46,143.6,143.46,143.55,5904.0,135.6668,135.7992,135.6668,135.752,5904.0
2023-04-19 14:50:00,143.54,143.61,143.54,143.57,9072.0,135.7425,135.8087,135.7425,135.7709,9072.0
2023-04-19 14:55:00,143.57,143.61,143.52,143.59,5553.0,135.7709,135.8087,135.7236,135.7898,5553.0
2023-04-19 15:00:00,143.57,143.6,143.52,143.59,4796.0,135.7709,135.7992,135.7236,135.7898,4796.0
2023-04-19 15:05:00,143.6,143.6,143.49,143.56,5744.0,135.7992,135.7992,135.6952,135.7614,5744.0
2023-04-19 15:10:00,143.54,143.61,143.51,143.6,4926.0,135.7425,135.8087,135.7141,135.7992,4926.0
2023-04-19 15:15:00,143.58,143.76,143.56,143.64,15735.0,135.7803,135.9505,135.7614,135.8371,15735.0
2023-04-19 15:20:00,143.64,143.83,143.64,143.82,11071.0,135.8371,136.0167,135.8371,136.0073,11071.0
2023-04-19 15:25:00,143.81,143.83,143.72,143.8,11182.0,135.9978,136.0167,135.9127,135.9884,11182.0
2023-04-19 15:30:00,143.78,143.81,143.64,143.66,14112.0,135.9695,135.9978,135.8371,135.856,14112.0
2023-04-19 15:35:00,143.68,143.98,143.67,143.98,20084.0,135.8749,136.1586,135.8654,136.1586,20084.0
2023-04-19 15:40:00,143.97,144.39,143.97,144.23,34081.0,136.1491,136.5463,136.1491,136.395,34081.0
2023-04-19 15:45:00,144.19,144.19,143.6,143.75,43690.0,136.3572,136.3572,135.7992,135.9411,43690.0
2023-04-19 15:50:00,143.73,144.05,143.73,143.82,36791.0,135.9222,136.2248,135.9222,136.0073,36791.0
2023-04-19 15:55:00,143.81,144.23,143.81,144.1,79592.0,135.9978,136.395,135.9978,136.2721,79592.0
2023-04-20 09:30:00,143.42,144.08,143.08,143.8,9934.0,135.629,136.2532,135.3075,135.9884,9934.0
2023-04-20 09:35:00,143.97,144.06,143.56,143.57,1015.0,136.1491,136.2342,135.7614,135.7709,1015.0
2023-04-20 09:40:00,143.52,144.03,143.51,143.89,3256.0,135.7236,136.2059,135.7141,136.0735,3256.0
2023-04-20 09:45:00,143.89,144.2,143.89,144.03,2426.0,136.0735,136.3666,136.0735,136.2059,2426.0
2023-04-20 09:50:00,144.14,144.37,144.14,144.33,2926.0,136.3099,136.5274,136.3099,136.4896,2926.0
2023-04-20 09:55:00,144.38,144.77,144.3,144.71,2494.0,136.5369,136.9057,136.4612,136.8489,2494.0
2023-04-20 10:00:00,144.72,145.18,144.71,145.16,4475.0,136.8584,137.2934,136.8489,137.2745,4475.0
2023-04-20 10:05:00,145.15,145.49,144.98,145.4,7092.0,137.265,137.5866,137.1043,137.5015,7092.0
2023-04-20 10:10:00,145.49,145.87,145.47,145.81,6167.0,137.5866,137.9459,137.5677,137.8892,6167.0
2023-04-20 10:15:00,145.87,146.36,145.87,146.24,16002.0,137.9459,138.4093,137.9459,138.2958,16002.0
2023-04-20 10:20:00,146.24,146.49,146.24,146.39,10641.0,138.2958,138.5322,138.2958,138.4377,10641.0
2023-04-20 10:25:00,146.4,146.66,146.37,146.66,4792.0,138.4471,138.693,138.4188,138.693,4792.0
2023-04-20 10:30:00,146.67,146.97,146.27,146.96,23499.0,138.7025,138.9862,138.3242,138.9767,23499.0
2023-04-20 10:35:00,146.96,147.0,146.35,146.39,15780.0,138.9767,139.0145,138.3998,138.4377,15780.0
2023-04-20 10:40:00,146.35,146.4,146.26,146.37,18243.0,138.3998,138.4471,138.3147,138.4188,18243.0
2023-04-20 10:45:00,146.4,146.77,146.36,146.77,6132.0,138.4471,138.797,138.4093,138.797,6132.0
2023-04-20 10:50:00,146.78,146.99,146.77,146.91,7110.0,138.8065,139.0051,138.797,138.9294,7110.0
2023-04-20 10:55:00,146.89,146.98,146.71,146.77,19887.0,138.9105,138.9956,138.7403,138.797,19887.0
2023-04-20 11:00:00,146.82,146.91,146.61,146.84,9881.0,138.8443,138.9294,138.6457,138.8632,9881.0
2023-04-20 11:05:00,146.79,147.0,146.79,146.98,21174.0,138.8159,139.0145,138.8159,138.9956,21174.0
2023-04-20 11:10:00,146.97,147.49,146.91,147.45,17656.0,138.9862,139.4779,138.9294,139.4401,17656.0
2023-04-20 11:15:00,147.43,147.65,147.22,147.22,5248.0,139.4212,139.6292,139.2226,139.2226,5248.0
2023-04-20 11:20:00,147.02,147.02,146.47,146.9,3929.0,139.0335,139.0335,138.5133,138.92,3929.0
2023-04-20 11:25:00,146.8,147.0,146.71,146.89,4689.0,138.8254,139.0145,138.7403,138.9105,4689.0
2023-04-20 11:30:00,146.83,146.95,146.69,146.78,9804.0,138.8538,138.9673,138.7214,138.8065,9804.0
2023-04-20 11:35:00,146.78,147.02,146.78,146.83,2015.0,138.8065,139.0335,138.8065,138.8538,2015.0
2023-04-20 11:40:00,146.86,146.92,146.76,146.91,7717.0,138.8821,138.9389,138.7876,138.9294,7717.0
2023-04-20 11:45:00,146.9,147.14,146.9,147.14,7354.0,138.92,139.1469,138.92,139.1469,7354.0
2023-04-20 11:50:00,147.25,147.36,147.17,147.2,8310.0,139.251,139.355,139.1753,139.2037,8310.0
2023-04-20 11:55:00,147.2,147.2,146.96,147.01,4184.0,139.2037,139.2037,138.9767,139.024,4184.0
2023-04-20 12:00:00,147.05,147.2,147.05,147.13,7293.0,139.0618,139.2037,139.0618,139.1375,7293.0
2023-04-20 12:05:00,147.09,147.45,147.09,147.45,3179.0,139.0996,139.4401,139.0996,139.4401,3179.0
2023-04-20 12:10:00,147.49,147.78,147.49,147.78,6453.0,139.4779,139.7522,139.4779,139.7522,6453.0
2023-04-20 12:15:00,147.8,147.84,147.68,147.84,3801.0,139.7711,139.8089,139.6576,139.8089,3801.0
2023-04-20 12:20:00,147.82,147.85,147.59,147.63,2835.0,139.79,139.8184,139.5725,139.6103,2835.0
2023-04-20 12:25:00,147.63,147.83,147.62,147.75,6343.0,139.6103,139.7994,139.6009,139.7238,6343.0
2023-04-20 12:30:00,147.74,147.74,147.5,147.51,3773.0,139.7143,139.7143,139.4874,139.4968,3773.0
2023-04-20 12:35:00,147.5,147.55,147.22,147.22,4568.0,139.4874,139.5347,139.2226,139.2226,4568.0
2023-04-20 12:40:00,147.19,147.32,147.19,147.32,5138.0,139.1942,139.3172,139.1942,139.3172,5138.0
2023-04-20 12:45:00,147.31,147.35,147.25,147.33,2254.0,139.3077,139.3455,139.251,139.3266,2254.0
2023-04-20 12:50:00,147.36,147.39,147.15,147.16,3946.0,139.355,139.3834,139.1564,139.1658,3946.0
2023-04-20 12:55:00,147.18,147.23,147.12,147.18,3036.0,139.1848,139.232,139.128,139.1848,3036.0
2023-04-20 13:00:00,147.22,147.31,147.22,147.28,2029.0,139.2226,139.3077,139.2226,139.2793,2029.0
2023-04-20 13:05:00,147.41,147.43,147.24,147.24,4519.0,139.4023,139.4212,139.2415,139.2415,4519.0
2023-04-20 13:10:00,147.19,147.19,147.05,147.08,2829.0,139.1942,139.1942,139.0618,139.0902,2829.0
2023-04-20 13:15:00,147.08,147.12,147.0,147.05,3655.0,139.0902,139.128,139.0145,139.0618,3655.0
2023-04-20 13:20:00,147.07,147.25,147.04,147.23,5379.0,139.0807,139.251,139.0524,139.232,5379.0
2023-04-20 13:25:00,147.28,147.43,147.14,147.19,5429.0,139.2793,139.4212,139.1469,139.1942,5429.0
2023-04-20 13:30:00,147.17,147.26,147.17,147.25,7775.0,139.1753,139.2604,139.1753,139.251,7775.0
2023-04-20 13:35:00,147.25,147.37,147.19,147.19,6486.0,139.251,139.3644,139.1942,139.1942,6486.0
2023-04-20 13:40:00,147.2,147.39,147.2,147.37,7463.0,139.2037,139.3834,139.2037,139.3644,7463.0
2023-04-20 13:45:00,147.36,147.36,147.25,147.29,4725.0,139.355,139.355,139.251,139.2888,4725.0
2023-04-20 13:50:00,147.28,147.41,147.27,147.4,3039.0,139.2793,139.4023,139.2699,139.3928,3039.0
2023-04-20 13:55:00,147.33,147.43,147.19,147.43,7521.0,139.3266,139.4212,139.1942,139.4212,7521.0
2023-04-20 14:00:00,147.42,147.47,147.3,147.34,9281.0,139.4117,139.459,139.2982,139.3361,9281.0
2023-04-20 14:05:00,147.37,147.65,147.3,147.65,4725.0,139.3644,139.6292,139.2982,139.6292,4725.0
2023-04-20 14:10:00,147.61,147.69,147.58,147.68,8081.0,139.5914,139.6671,139.563,139.6576,8081.0
2023-04-20 14:15:00,147.65,147.65,147.3,147.32,5276.0,139.6292,139.6292,139.2982,139.3172,5276.0
2023-04-20 14:20:00,147.26,147.26,147.06,147.06,3175.0,139.2604,139.2604,139.0713,139.0713,3175.0
2023-04-20 14:25:00,147.03,147.03,146.74,146.82,8376.0,139.0429,139.0429,138.7687,138.8443,8376.0
2023-04-20 14:30:00,146.86,146.95,146.64,146.8,5079.0,138.8821,138.9673,138.6741,138.8254,5079.0
2023-04-20 14:35:00,146.75,146.79,146.45,146.58,4804.0,138.7781,138.8159,138.4944,138.6174,4804.0
2023-04-20 14:40:00,146.49,146.59,146.38,146.52,6448.0,138.5322,138.6268,138.4282,138.5606,6448.0
2023-04-20 14:45:00,146.55,146.81,146.54,146.64,5629.0,138.589,138.8349,138.5795,138.6741,5629.0
2023-04-20 14:50:00,146.63,146.77,146.63,146.73,12384.0,138.6646,138.797,138.6646,138.7592,12384.0
2023-04-20 14:55:00,146.69,146.72,146.55,146.61,6733.0,138.7214,138.7497,138.589,138.6457,6733.0
2023-04-20 15:00:00,146.61,146.84,146.44,146.44,11306.0,138.6457,138.8632,138.485,138.485,11306.0
2023-04-20 15:05:00,146.5,146.55,146.34,146.55,6501.0,138.5417,138.589,138.3904,138.589,6501.0
2023-04-20 15:10:00,146.51,146.51,146.37,146.41,4794.0,138.5512,138.5512,138.4188,138.4566,4794.0
2023-04-20 15:15:00,146.35,146.36,146.17,146.25,10269.0,138.3998,138.4093,138.2296,138.3053,10269.0
2023-04-20 15:20:00,146.23,146.27,146.04,146.24,12206.0,138.2864,138.3242,138.1067,138.2958,12206.0
2023-04-20 15:25:00,146.28,146.46,146.25,146.36,24528.0,138.3336,138.5039,138.3053,138.4093,24528.0
2023-04-20 15:30:00,146.36,146.42,145.95,145.96,15030.0,138.4093,138.466,138.0216,138.031,15030.0
2023-04-20 15:35:00,145.95,146.11,145.74,146.02,21374.0,138.0216,138.1729,137.823,138.0878,21374.0
2023-04-20 15:40:00,146.05,146.05,145.7,145.71,9878.0,138.1161,138.1161,137.7852,137.7946,9878.0
2023-04-20 15:45:00,145.72,145.88,145.64,145.88,21263.0,137.8041,137.9554,137.7284,137.9554,21263.0
2023-04-20 15:50:00,145.87,146.04,145.68,146.0,31657.0,137.9459,138.1067,137.7662,138.0689,31657.0
2023-04-20 15:55:00,146.07,146.28,146.04,146.24,71639.0,138.1351,138.3336,138.1067,138.2958,71639.0
2023-04-21 09:30:00,146.1,146.8,146.1,146.51,9204.0,138.1634,138.8254,138.1634,138.5512,9204.0
2023-04-21 09:35:00,146.34,146.62,146.28,146.49,2800.0,138.3904,138.6552,138.3336,138.5322,2800.0
2023-04-21 09:40:00,146.5,146.85,146.4,146.68,4621.0,138.5417,138.8727,138.4471,138.7119,4621.0
2023-04-21 09:45:00,146.65,146.87,146.46,146.46,4337.0,138.6836,138.8916,138.5039,138.5039,4337.0
2023-04-21 09:50:00,146.39,146.55,146.11,146.34,8726.0,138.4377,138.589,138.1729,138.3904,8726.0
2023-04-21 09:55:00,146.26,146.53,146.12,146.4,7053.0,138.3147,138.5701,138.1823,138.4471,7053.0
2023-04-21 10:00:00,146.39,146.39,145.86,146.11,5573.0,138.4377,138.4377,137.9365,138.1729,5573.0
2023-04-21 10:05:00,146.13,146.4,146.04,146.4,4043.0,138.1918,138.4471,138.1067,138.4471,4043.0
2023-04-21 10:10:00,146.39,146.43,146.13,146.34,5058.0,138.4377,138.4755,138.1918,138.3904,5058.0
2023-04-21 10:15:00,146.45,146.77,146.36,146.75,4769.0,138.4944,138.797,138.4093,138.7781,4769.0
2023-04-21 10:20:00,146.75,146.85,146.6,146.65,7022.0,138.7781,138.8727,138.6363,138.6836,7022.0
2023-04-21 10:25:00,146.65,146.96,146.65,146.87,2832.0,138.6836,138.9767,138.6836,138.8916,2832.0
2023-04-21 10:30:00,146.94,146.94,146.81,146.88,2700.0,138.9578,138.9578,138.8349,138.9011,2700.0
2023-04-21 10:35:00,146.82,146.82,146.35,146.37,4700.0,138.8443,138.8443,138.3998,138.4188,4700.0
2023-04-21 10:40:00,146.37,146.37,145.83,145.84,4493.0,138.4188,138.4188,137.9081,137.9176,4493.0
2023-04-21 10:45:00,145.9,146.07,145.79,146.03,6450.0,137.9743,138.1351,137.8703,138.0972,6450.0
2023-04-21 10:50:00,146.02,146.25,145.91,146.16,3202.0,138.0878,138.3053,137.9837,138.2202,3202.0
2023-04-21 10:55:00,146.18,146.42,146.15,146.42,11572.0,138.2391,138.466,138.2107,138.466,11572.0
2023-04-21 11:00:00,146.33,146.65,146.32,146.6,1681.0,138.3809,138.6836,138.3715,138.6363,1681.0
2023-04-21 11:05:00,146.61,146.76,146.55,146.68,5521.0,138.6457,138.7876,138.589,138.7119,5521.0
2023-04-21 11:10:00,146.63,146.83,146.63,146.78,3091.0,138.6646,138.8538,138.6646,138.8065,3091.0
2023-04-21 11:15:00,146.72,146.88,146.65,146.85,2027.0,138.7497,138.9011,138.6836,138.8727,2027.0
2023-04-21 11:20:00,146.85,146.87,146.8,146.87,800.0,138.8727,138.8916,138.8254,138.8916,800.0
2023-04-21 11:25:00,146.86,146.94,146.72,146.94,2229.0,138.8821,138.9578,138.7497,138.9578,2229.0
2023-04-21 11:30:00,146.99,147.08,146.78,146.94,4437.0,139.0051,139.0902,138.8065,138.9578,4437.0
2023-04-21 11:35:00,146.93,146.98,146.75,146.81,1755.0,138.9483,138.9956,138.7781,138.8349,1755.0
2023-04-21 11:40:00,146.86,147.0,146.84,146.84,3246.0,138.8821,139.0145,138.8632,138.8632,3246.0
2023-04-21 11:45:00,146.85,146.87,146.5,146.55,2748.0,138.8727,138.8916,138.5417,138.589,2748.0
2023-04-21 11:50:00,146.5,146.74,146.5,146.74,1527.0,138.5417,138.7687,138.5417,138.7687,1527.0
2023-04-21 11:55:00,146.84,147.1,146.84,147.1,14470.0,138.8632,139.1091,138.8632,139.1091,14470.0
2023-04-21 12:00:00,147.12,147.12,147.0,147.05,3741.0,139.128,139.128,139.0145,139.0618,3741.0
2023-04-21 12:05:00,147.05,147.12,146.98,147.05,3800.0,139.0618,139.128,138.9956,139.0618,3800.0
2023-04-21 12:10:00,147.11,147.4,147.11,147.39,1057.0,139.1186,139.3928,139.1186,139.3834,1057.0
2023-04-21 12:15:00,147.39,147.43,147.33,147.33,2944.0,139.3834,139.4212,139.3266,139.3266,2944.0
2023-04-21 12:20:00,147.37,147.44,147.31,147.42,5199.0,139.3644,139.4306,139.3077,139.4117,5199.0
2023-04-21 12:25:00,147.44,147.49,147.4,147.43,2356.0,139.4306,139.4779,139.3928,139.4212,2356.0
2023-04-21 12:30:00,147.41,147.41,147.25,147.33,2108.0,139.4023,139.4023,139.251,139.3266,2108.0
2023-04-21 12:35:00,147.39,147.45,147.39,147.42,1336.0,139.3834,139.4401,139.3834,139.4117,1336.0
2023-04-21 12:40:00,147.45,147.47,147.41,147.47,975.0,139.4401,139.459,139.4023,139.459,975.0
2023-04-21 12:45:00,147.4,147.55,147.33,147.52,7899.0,139.3928,139.5347,139.3266,139.5063,7899.0
2023-04-21 12:50:00,147.53,147.77,147.48,147.65,8076.0,139.5157,139.7427,139.4685,139.6292,8076.0
2023-04-21 12:55:00,147.65,147.84,147.64,147.8,6521.0,139.6292,139.8089,139.6198,139.7711,6521.0
2023-04-21 13:00:00,147.77,147.77,147.5,147.5,1587.0,139.7427,139.7427,139.4874,139.4874,1587.0
2023-04-21 13:05:00,147.53,147.8,147.52,147.75,3311.0,139.5157,139.7711,139.5063,139.7238,3311.0
2023-04-21 13:10:00,147.84,147.84,147.67,147.67,1762.0,139.8089,139.8089,139.6481,139.6481,1762.0
2023-04-21 13:15:00,147.62,147.7,147.59,147.7,2779.0,139.6009,139.6765,139.5725,139.6765,2779.0
2023-04-21 13:20:00,147.63,147.76,147.57,147.76,4687.0,139.6103,139.7333,139.5536,139.7333,4687.0
2023-04-21 13:25:00,147.74,147.88,147.71,147.85,2099.0,139.7143,139.8467,139.686,139.8184,2099.0
2023-04-21 13:30:00,147.9,147.97,147.79,147.95,4871.0,139.8656,139.9318,139.7616,139.9129,4871.0
2023-04-21 13:35:00,147.99,148.04,147.91,147.99,4126.0,139.9508,139.998,139.8751,139.9508,4126.0
2023-04-21 13:40:00,147.99,148.16,147.98,148.13,4623.0,139.9508,140.1115,139.9413,140.0832,4623.0
2023-04-21 13:45:00,148.17,148.28,148.12,148.26,7243.0,140.121,140.225,140.0737,140.2061,7243.0
2023-04-21 13:50:00,148.29,148.33,148.23,148.24,3451.0,140.2345,140.2723,140.1777,140.1872,3451.0
2023-04-21 13:55:00,148.26,148.32,148.21,148.29,5339.0,140.2061,140.2628,140.1588,140.2345,5339.0
2023-04-21 14:00:00,148.31,148.36,148.25,148.33,7119.0,140.2534,140.3007,140.1966,140.2723,7119.0
2023-04-21 14:05:00,148.29,148.32,148.21,148.22,2200.0,140.2345,140.2628,140.1588,140.1683,2200.0
2023-04-21 14:10:00,148.27,148.37,148.26,148.29,4916.0,140.2155,140.3101,140.2061,140.2345,4916.0
2023-04-21 14:15:00,148.31,148.42,148.21,148.21,6746.0,140.2534,140.3574,140.1588,140.1588,6746.0
2023-04-21 14:20:00,148.27,148.29,148.22,148.28,2200.0,140.2155,140.2345,140.1683,140.225,2200.0
2023-04-21 14:25:00,148.27,148.43,148.27,148.4,5030.0,140.2155,140.3669,140.2155,140.3385,5030.0
2023-04-21 14:30:00,148.42,148.43,148.26,148.28,8185.0,140.3574,140.3669,140.2061,140.225,8185.0
2023-04-21 14:35:00,148.29,148.29,148.19,148.28,2100.0,140.2345,140.2345,140.1399,140.225,2100.0
2023-04-21 14:40:00,148.31,148.32,148.16,148.2,5681.0,140.2534,140.2628,140.1115,140.1493,5681.0
2023-04-21 14:45:00,148.17,148.42,148.17,148.36,7059.0,140.121,140.3574,140.121,140.3007,7059.0
2023-04-21 14:50:00,148.36,148.6,148.3,148.6,12076.0,140.3007,140.5276,140.2439,140.5276,12076.0
2023-04-21 14:55:00,148.6,148.7,148.6,148.69,5641.0,140.5276,140.6222,140.5276,140.6127,5641.0
2023-04-21 15:00:00,148.72,148.81,148.72,148.77,4766.0,140.6411,140.7262,140.6411,140.6884,4766.0
2023-04-21 15:05:00,148.8,148.85,148.68,148.74,6335.0,140.7168,140.764,140.6033,140.66,6335.0
2023-04-21 15:10:00,148.8,148.87,148.67,148.69,4163.0,140.7168,140.783,140.5938,140.6127,4163.0
2023-04-21 15:15:00,148.7,148.87,148.7,148.84,9209.0,140.6222,140.783,140.6222,140.7546,9209.0
2023-04-21 15:20:00,148.83,148.97,148.77,148.78,18468.0,140.7451,140.8775,140.6884,140.6978,18468.0
2023-04-21 15:25:00,148.76,148.83,148.71,148.79,7980.0,140.6789,140.7451,140.6316,140.7073,7980.0
2023-04-21 15:30:00,148.78,148.79,148.54,148.54,9105.0,140.6978,140.7073,140.4709,140.4709,9105.0
2023-04-21 15:35:00,148.55,148.62,148.41,148.51,9081.0,140.4803,140.5465,140.3479,140.4425,9081.0
2023-04-21 15:40:00,148.54,148.72,148.54,148.64,15324.0,140.4709,140.6411,140.4709,140.5654,15324.0
2023-04-21 15:45:00,148.61,148.74,148.53,148.67,19217.0,140.5371,140.66,140.4614,140.5938,19217.0
2023-04-21 15:50:00,148.81,148.86,148.67,148.71,34809.0,140.7262,140.7735,140.5938,140.6316,34809.0
2023-04-21 15:55:00,148.67,148.98,148.6,148.93,86392.0,140.5938,140.887,140.5276,140.8397,86392.0
2023-04-24 09:30:00,148.52,148.93,148.49,148.89,9156.0,140.452,140.8397,140.4236,140.8019,9156.0
2023-04-24 09:35:00,148.85,149.48,148.73,149.47,9372.0,140.764,141.3598,140.6506,141.3504,9372.0
2023-04-24 09:40:00,149.61,150.11,149.38,150.09,15684.0,141.4828,141.9556,141.2652,141.9367,15684.0
2023-04-24 09:45:00,150.09,151.14,150.08,150.94,22615.0,141.9367,142.9296,141.9272,142.7405,22615.0
2023-04-24 09:50:00,150.77,151.29,150.74,150.95,9004.0,142.5797,143.0715,142.5514,142.75,9004.0
2023-04-24 09:55:00,150.88,150.98,150.8,150.83,15664.0,142.6838,142.7783,142.6081,142.6365,15664.0
2023-04-24 10:00:00,150.87,151.1,150.41,150.48,7811.0,142.6743,142.8918,142.2393,142.3055,7811.0
2023-04-24 10:05:00,150.46,150.69,150.25,150.59,16597.0,142.2866,142.5041,142.088,142.4095,16597.0
2023-04-24 10:10:00,150.59,150.6,150.06,150.19,6292.0,142.4095,142.419,141.9083,142.0312,6292.0
2023-04-24 10:15:00,150.22,150.43,149.71,150.15,15695.0,142.0596,142.2582,141.5773,141.9934,15695.0
2023-04-24 10:20:00,150.03,150.27,150.0,150.27,4403.0,141.8799,142.1069,141.8516,142.1069,4403.0
2023-04-24 10:25:00,150.21,150.37,150.07,150.22,11000.0,142.0502,142.2015,141.9178,142.0596,11000.0
2023-04-24 10:30:00,150.3,150.36,149.88,149.94,8109.0,142.1353,142.192,141.7381,141.7948,8109.0
2023-04-24 10:35:00,149.88,149.93,149.61,149.71,21338.0,141.7381,141.7854,141.4828,141.5773,21338.0
2023-04-24 10:40:00,149.77,150.0,149.53,149.57,5245.0,141.6341,141.8516,141.4071,141.4449,5245.0
2023-04-24 10:45:00,149.56,149.68,149.5,149.56,6954.0,141.4355,141.549,141.3787,141.4355,6954.0
2023-04-24 10:50:00,149.52,149.57,149.38,149.54,3683.0,141.3976,141.4449,141.2652,141.4166,3683.0
2023-04-24 10:55:00,149.55,149.9,149.54,149.9,39903.0,141.426,141.757,141.4166,141.757,39903.0
2023-04-24 11:00:00,149.88,150.01,149.77,149.77,17219.0,141.7381,141.861,141.6341,141.6341,17219.0
2023-04-24 11:05:00,149.72,149.79,149.44,149.66,21910.0,141.5868,141.653,141.322,141.53,21910.0
2023-04-24 11:10:00,149.65,149.78,149.42,149.47,5247.0,141.5206,141.6435,141.3031,141.3504,5247.0
2023-04-24 11:15:00,149.44,149.51,149.08,149.22,6917.0,141.322,141.3882,140.9815,141.1139,6917.0
2023-04-24 11:20:00,149.22,149.4,149.17,149.33,4206.0,141.1139,141.2842,141.0667,141.218,4206.0
2023-04-24 11:25:00,149.37,149.6,149.37,149.56,3699.0,141.2558,141.4733,141.2558,141.4355,3699.0
2023-04-24 11:30:00,149.46,149.86,149.38,149.65,5102.0,141.3409,141.7192,141.2652,141.5206,5102.0
2023-04-24 11:35:00,149.67,149.8,149.63,149.69,3294.0,141.5395,141.6624,141.5017,141.5584,3294.0
2023-04-24 11:40:00,149.62,149.74,149.56,149.74,4680.0,141.4922,141.6057,141.4355,141.6057,4680.0
2023-04-24 11:45:00,149.71,149.88,149.71,149.76,3375.0,141.5773,141.7381,141.5773,141.6246,3375.0
2023-04-24 11:50:00,149.74,149.99,149.73,149.83,4555.0,141.6057,141.8421,141.5962,141.6908,4555.0
2023-04-24 11:55:00,149.82,150.11,149.81,150.08,5006.0,141.6813,141.9556,141.6719,141.9272,5006.0
2023-04-24 12:00:00,150.05,150.05,149.79,149.83,12934.0,141.8989,141.8989,141.653,141.6908,12934.0
2023-04-24 12:05:00,149.83,149.83,149.67,149.71,3058.0,141.6908,141.6908,141.5395,141.5773,3058.0
2023-04-24 12:10:00,149.69,149.91,149.69,149.79,2653.0,141.5584,141.7665,141.5584,141.653,2653.0
2023-04-24 12:15:00,149.8,149.84,149.74,149.74,5131.0,141.6624,141.7003,141.6057,141.6057,5131.0
2023-04-24 12:20:00,149.73,149.74,149.53,149.56,6302.0,141.5962,141.6057,141.4071,141.4355,6302.0
2023-04-24 12:25:00,149.57,149.58,149.36,149.46,13509.0,141.4449,141.4544,141.2463,141.3409,13509.0
2023-04-24 12:30:00,149.47,149.51,149.23,149.29,7148.0,141.3504,141.3882,141.1234,141.1801,7148.0
2023-04-24 12:35:00,149.29,149.29,149.09,149.21,7149.0,141.1801,141.1801,140.991,141.1045,7149.0
2023-04-24 12:40:00,149.21,149.41,149.2,149.23,2984.0,141.1045,141.2936,141.095,141.1234,2984.0
2023-04-24 12:45:00,149.25,149.36,149.16,149.16,9762.0,141.1423,141.2463,141.0572,141.0572,9762.0
2023-04-24 12:50:00,149.18,149.4,149.18,149.34,6073.0,141.0761,141.2842,141.0761,141.2274,6073.0
2023-04-24 12:55:00,149.32,149.41,149.3,149.37,13556.0,141.2085,141.2936,141.1896,141.2558,13556.0
2023-04-24 13:00:00,149.33,149.5,149.33,149.42,38154.0,141.218,141.3787,141.218,141.3031,38154.0
2023-04-24 13:05:00,149.41,149.41,149.22,149.23,12669.0,141.2936,141.2936,141.1139,141.1234,12669.0
2023-04-24 13:10:00,149.21,149.71,149.2,149.54,7347.0,141.1045,141.5773,141.095,141.4166,7347.0
2023-04-24 13:15:00,149.57,149.68,149.21,149.22,4912.0,141.4449,141.549,141.1045,141.1139,4912.0
2023-04-24 13:20:00,149.21,149.27,149.2,149.2,6992.0,141.1045,141.1612,141.095,141.095,6992.0
2023-04-24 13:25:00,149.2,149.35,149.18,149.27,6655.0,141.095,141.2369,141.0761,141.1612,6655.0
2023-04-24 13:30:00,149.32,149.4,149.24,149.25,6294.0,141.2085,141.2842,141.1329,141.1423,6294.0
2023-04-24 13:35:00,149.23,149.4,149.22,149.31,7563.0,141.1234,141.2842,141.1139,141.1991,7563.0
2023-04-24 13:40:00,149.25,149.41,149.2,149.37,10730.0,141.1423,141.2936,141.095,141.2558,10730.0
2023-04-24 13:45:00,149.38,149.4,149.24,149.36,8180.0,141.2652,141.2842,141.1329,141.2463,8180.0
2023-04-24 13:50:00,149.5,149.54,149.32,149.42,18069.0,141.3787,141.4166,141.2085,141.3031,18069.0
2023-04-24 13:55:00,149.45,149.45,149.27,149.31,8168.0,141.3314,141.3314,141.1612,141.1991,8168.0
2023-04-24 14:00:00,149.34,149.42,149.32,149.38,3019.0,141.2274,141.3031,141.2085,141.2652,3019.0
2023-04-24 14:05:00,149.38,149.48,149.29,149.44,4875.0,141.2652,141.3598,141.1801,141.322,4875.0
2023-04-24 14:10:00,149.45,149.54,149.34,149.54,6319.0,141.3314,141.4166,141.2274,141.4166,6319.0
2023-04-24 14:15:00,149.52,149.55,149.43,149.49,3548.0,141.3976,141.426,141.3125,141.3693,3548.0
2023-04-24 14:20:00,149.46,149.55,149.34,149.34,4085.0,141.3409,141.426,141.2274,141.2274,4085.0
2023-04-24 14:25:00,149.34,149.5,149.33,149.5,8005.0,141.2274,141.3787,141.218,141.3787,8005.0
2023-04-24 14:30:00,149.53,149.66,149.45,149.58,14048.0,141.4071,141.53,141.3314,141.4544,14048.0
2023-04-24 14:35:00,149.58,149.65,149.5,149.57,5049.0,141.4544,141.5206,141.3787,141.4449,5049.0
2023-04-24 14:40:00,149.59,149.74,149.59,149.71,5633.0,141.4638,141.6057,141.4638,141.5773,5633.0
2023-04-24 14:45:00,149.7,149.88,149.7,149.88,2438.0,141.5679,141.7381,141.5679,141.7381,2438.0
2023-04-24 14:50:00,149.9,149.95,149.8,149.91,5535.0,141.757,141.8043,141.6624,141.7665,5535.0
2023-04-24 14:55:00,149.95,150.0,149.87,149.89,10503.0,141.8043,141.8516,141.7286,141.7475,10503.0
2023-04-24 15:00:00,149.89,149.97,149.84,149.94,8657.0,141.7475,141.8232,141.7003,141.7948,8657.0
2023-04-24 15:05:00,149.96,150.01,149.94,149.94,4681.0,141.8137,141.861,141.7948,141.7948,4681.0
2023-04-24 15:10:00,149.93,150.01,149.86,150.0,15039.0,141.7854,141.861,141.7192,141.8516,15039.0
2023-04-24 15:15:00,149.98,149.98,149.88,149.97,5255.0,141.8327,141.8327,141.7381,141.8232,5255.0
2023-04-24 15:20:00,149.99,150.01,149.87,149.93,6740.0,141.8421,141.861,141.7286,141.7854,6740.0
2023-04-24 15:25:00,149.94,149.98,149.75,149.79,11966.0,141.7948,141.8327,141.6151,141.653,11966.0
2023-04-24 15:30:00,149.81,149.97,149.73,149.75,17191.0,141.6719,141.8232,141.5962,141.6151,17191.0
2023-04-24 15:35:00,149.76,149.8,149.44,149.59,20316.0,141.6246,141.6624,141.322,141.4638,20316.0
2023-04-24 15:40:00,149.54,149.67,149.53,149.58,19453.0,141.4166,141.5395,141.4071,141.4544,19453.0
2023-04-24 15:45:00,149.61,149.65,149.53,149.61,26737.0,141.4828,141.5206,141.4071,141.4828,26737.0
2023-04-24 15:50:00,149.56,149.61,149.31,149.34,45359.0,141.4355,141.4828,141.1991,141.2274,45359.0
2023-04-24 15:55:00,149.34,149.54,149.27,149.32,87881.0,141.2274,141.4166,141.1612,141.2085,87881.0
2023-04-25 09:30:00,149.18,149.27,148.49,149.05,24072.0,141.0761,141.1612,140.4236,140.9532,24072.0
2023-04-25 09:35:00,149.05,149.05,148.0,148.0,13698.0,140.9532,140.9532,139.9602,139.9602,13698.0
2023-04-25 09:40:00,147.99,148.42,147.6,147.89,46268.0,139.9508,140.3574,139.5819,139.8562,46268.0
2023-04-25 09:45:00,147.89,148.54,147.77,148.32,23405.0,139.8562,140.4709,139.7427,140.2628,23405.0
2023-04-25 09:50:00,148.24,148.95,148.23,148.87,6220.0,140.1872,140.8586,140.1777,140.783,6220.0
2023-04-25 09:55:00,148.87,148.99,148.43,148.61,42359.0,140.783,140.8964,140.3669,140.5371,42359.0
2023-04-25 10:00:00,148.44,149.01,148.43,148.69,10578.0,140.3763,140.9153,140.3669,140.6127,10578.0
2023-04-25 10:05:00,148.81,149.31,148.81,149.31,8563.0,140.7262,141.1991,140.7262,141.1991,8563.0
2023-04-25 10:10:00,149.24,149.32,148.94,149.17,7579.0,141.1329,141.2085,140.8492,141.0667,7579.0
2023-04-25 10:15:00,149.28,149.45,149.18,149.19,3270.0,141.1707,141.3314,141.0761,141.0856,3270.0
2023-04-25 10:20:00,149.22,149.28,148.71,148.74,4033.0,141.1139,141.1707,140.6316,140.66,4033.0
2023-04-25 10:25:00,148.76,149.08,148.7,149.04,5088.0,140.6789,140.9815,140.6222,140.9437,5088.0
2023-04-25 10:30:00,148.93,149.0,148.7,148.74,33040.0,140.8397,140.9059,140.6222,140.66,33040.0
2023-04-25 10:35:00,148.67,148.67,148.27,148.54,7313.0,140.5938,140.5938,140.2155,140.4709,7313.0
2023-04-25 10:40:00,148.42,148.62,148.42,148.55,3250.0,140.3574,140.5465,140.3574,140.4803,3250.0
2023-04-25 10:45:00,148.48,149.14,148.44,149.14,2533.0,140.4141,141.0383,140.3763,141.0383,2533.0
2023-04-25 10:50:00,149.16,149.25,149.0,149.03,5908.0,141.0572,141.1423,140.9059,140.9343,5908.0
2023-04-25 10:55:00,149.08,149.18,148.99,149.14,6280.0,140.9815,141.0761,140.8964,141.0383,6280.0
2023-04-25 11:00:00,149.15,149.27,149.05,149.22,31684.0,141.0477,141.1612,140.9532,141.1139,31684.0
2023-04-25 11:05:00,149.18,149.24,149.01,149.16,9669.0,141.0761,141.1329,140.9153,141.0572,9669.0
2023-04-25 11:10:00,149.1,149.4,149.06,149.27,5210.0,141.0005,141.2842,140.9626,141.1612,5210.0
2023-04-25 11:15:00,149.28,149.3,149.18,149.27,4114.0,141.1707,141.1896,141.0761,141.1612,4114.0
2023-04-25 11:20:00,149.22,149.34,149.09,149.24,7931.0,141.1139,141.2274,140.991,141.1329,7931.0
2023-04-25 11:25:00,149.18,149.34,149.05,149.1,14051.0,141.0761,141.2274,140.9532,141.0005,14051.0
2023-04-25 11:30:00,149.09,149.09,148.83,148.89,9286.0,140.991,140.991,140.7451,140.8019,9286.0
2023-04-25 11:35:00,148.89,148.93,148.51,148.51,3513.0,140.8019,140.8397,140.4425,140.4425,3513.0
2023-04-25 11:40:00,148.48,148.88,148.45,148.87,4091.0,140.4141,140.7924,140.3858,140.783,4091.0
2023-04-25 11:45:00,148.79,148.84,148.4,148.46,6361.0,140.7073,140.7546,140.3385,140.3952,6361.0
2023-04-25 11:50:00,148.46,148.46,148.05,148.06,6950.0,140.3952,140.3952,140.0075,140.017,6950.0
2023-04-25 11:55:00,148.05,148.05,147.73,147.95,8852.0,140.0075,140.0075,139.7049,139.9129,8852.0
2023-04-25 12:00:00,147.81,147.95,147.73,147.9,2776.0,139.7805,139.9129,139.7049,139.8656,2776.0
2023-04-25 12:05:00,147.92,148.0,147.84,147.96,3366.0,139.8846,139.9602,139.8089,139.9224,3366.0
2023-04-25 12:10:00,147.88,147.9,147.71,147.76,4225.0,139.8467,139.8656,139.686,139.7333,4225.0
2023-04-25 12:15:00,147.72,147.81,147.65,147.74,5294.0,139.6954,139.7805,139.6292,139.7143,5294.0
2023-04-25 12:20:00,147.7,147.7,147.29,147.29,3415.0,139.6765,139.6765,139.2888,139.2888,3415.0
2023-04-25 12:25:00,147.35,147.4,147.13,147.13,4939.0,139.3455,139.3928,139.1375,139.1375,4939.0
2023-04-25 12:30:00,147.03,147.29,146.98,147.0,16493.0,139.0429,139.2888,138.9956,139.0145,16493.0
2023-04-25 12:35:00,146.97,147.05,146.69,146.89,14296.0,138.9862,139.0618,138.7214,138.9105,14296.0
2023-04-25 12:40:00,146.89,146.9,146.71,146.84,4610.0,138.9105,138.92,138.7403,138.8632,4610.0
2023-04-25 12:45:00,146.84,146.9,146.7,146.71,3000.0,138.8632,138.92,138.7308,138.7403,3000.0
2023-04-25 12:50:00,146.79,147.05,146.59,146.59,12371.0,138.8159,139.0618,138.6268,138.6268,12371.0
2023-04-25 12:55:00,146.54,146.73,146.54,146.63,6935.0,138.5795,138.7592,138.5795,138.6646,6935.0
2023-04-25 13:00:00,146.6,146.74,146.59,146.72,10325.0,138.6363,138.7687,138.6268,138.7497,10325.0
2023-04-25 13:05:00,146.67,146.67,146.2,146.21,4967.0,138.7025,138.7025,138.258,138.2675,4967.0
2023-04-25 13:10:00,146.19,146.49,146.16,146.35,5715.0,138.2485,138.5322,138.2202,138.3998,5715.0
2023-04-25 13:15:00,146.36,146.36,146.02,146.11,4928.0,138.4093,138.4093,138.0878,138.1729,4928.0
2023-04-25 13:20:00,146.23,146.42,146.23,146.34,4912.0,138.2864,138.466,138.2864,138.3904,4912.0
2023-04-25 13:25:00,146.32,146.42,146.19,146.42,3857.0,138.3715,138.466,138.2485,138.466,3857.0
2023-04-25 13:30:00,146.49,146.63,146.39,146.59,8056.0,138.5322,138.6646,138.4377,138.6268,8056.0
2023-04-25 13:35:00,146.59,146.61,146.48,146.61,14830.0,138.6268,138.6457,138.5228,138.6457,14830.0
2023-04-25 13:40:00,146.59,146.68,146.53,146.67,8688.0,138.6268,138.7119,138.5701,138.7025,8688.0
2023-04-25 13:45:00,146.66,146.67,146.57,146.58,8344.0,138.693,138.7025,138.6079,138.6174,8344.0
2023-04-25 13:50:00,146.62,146.69,146.58,146.64,16648.0,138.6552,138.7214,138.6174,138.6741,16648.0
2023-04-25 13:55:00,146.66,146.69,146.59,146.62,12666.0,138.693,138.7214,138.6268,138.6552,12666.0
2023-04-25 14:00:00,146.59,146.68,146.58,146.58,6734.0,138.6268,138.7119,138.6174,138.6174,6734.0
2023-04-25 14:05:00,146.62,146.68,146.62,146.65,25747.0,138.6552,138.7119,138.6552,138.6836,25747.0
2023-04-25 14:10:00,146.67,146.68,146.53,146.53,17581.0,138.7025,138.7119,138.5701,138.5701,17581.0
2023-04-25 14:15:00,146.56,146.67,146.35,146.42,6300.0,138.5984,138.7025,138.3998,138.466,6300.0
2023-04-25 14:20:00,146.42,146.45,146.23,146.44,5937.0,138.466,138.4944,138.2864,138.485,5937.0
2023-04-25 14:25:00,146.44,146.67,146.44,146.64,3625.0,138.485,138.7025,138.485,138.6741,3625.0
2023-04-25 14:30:00,146.59,146.61,146.54,146.55,2907.0,138.6268,138.6457,138.5795,138.589,2907.0
2023-04-25 14:35:00,146.57,146.59,146.53,146.59,3361.0,138.6079,138.6268,138.5701,138.6268,3361.0
2023-04-25 14:40:00,146.53,146.54,146.2,146.2,4231.0,138.5701,138.5795,138.258,138.258,4231.0
2023-04-25 14:45:00,146.22,146.36,146.15,146.36,3672.0,138.2769,138.4093,138.2107,138.4093,3672.0
2023-04-25 14:50:00,146.37,146.39,146.3,146.39,2608.0,138.4188,138.4377,138.3526,138.4377,2608.0
2023-04-25 14:55:00,146.34,146.39,146.29,146.36,4138.0,138.3904,138.4377,138.3431,138.4093,4138.0
2023-04-25 15:00:00,146.33,146.4,146.32,146.33,4298.0,138.3809,138.4471,138.3715,138.3809,4298.0
2023-04-25 15:05:00,146.33,146.42,146.28,146.4,5542.0,138.3809,138.466,138.3336,138.4471,5542.0
2023-04-25 15:10:00,146.47,146.53,146.4,146.48,6479.0,138.5133,138.5701,138.4471,138.5228,6479.0
2023-04-25 15:15:00,146.5,146.57,146.46,146.57,6326.0,138.5417,138.6079,138.5039,138.6079,6326.0
2023-04-25 15:20:00,146.55,146.7,146.42,146.42,8320.0,138.589,138.7308,138.466,138.466,8320.0
2023-04-25 15:25:00,146.43,146.48,146.33,146.45,9709.0,138.4755,138.5228,138.3809,138.4944,9709.0
2023-04-25 15:30:00,146.44,146.61,146.43,146.52,10115.0,138.485,138.6457,138.4755,138.5606,10115.0
2023-04-25 15:35:00,146.52,146.54,146.2,146.2,9812.0,138.5606,138.5795,138.258,138.258,9812.0
2023-04-25 15:40:00,146.2,146.2,145.91,145.94,15226.0,138.258,138.258,137.9837,138.0121,15226.0
2023-04-25 15:45:00,145.94,146.06,145.66,145.66,9267.0,138.0121,138.1256,137.7473,137.7473,9267.0
2023-04-25 15:50:00,145.64,145.83,145.48,145.74,42708.0,137.7284,137.9081,137.5771,137.823,42708.0
2023-04-25 15:55:00,145.73,145.96,145.69,145.82,139703.0,137.8135,138.031,137.7757,137.8986,139703.0
2023-04-26 09:30:00,146.3,146.3,145.76,145.86,10911.0,138.3526,138.3526,137.8419,137.9365,10911.0
2023-04-26 09:35:00,145.75,145.85,145.1,145.39,20247.0,137.8324,137.927,137.2178,137.492,20247.0
2023-04-26 09:40:00,145.27,145.98,145.25,145.97,4866.0,137.3785,138.0499,137.3596,138.0405,4866.0
2023-04-26 09:45:00,145.77,146.21,145.65,146.19,7275.0,137.8514,138.2675,137.7379,138.2485,7275.0
2023-04-26 09:50:00,146.21,146.41,145.62,145.7,5899.0,138.2675,138.4566,137.7095,137.7852,5899.0
2023-04-26 09:55:00,145.7,145.99,145.67,145.72,4135.0,137.7852,138.0594,137.7568,137.8041,4135.0
2023-04-26 10:00:00,145.74,146.31,145.71,146.3,7929.0,137.823,138.362,137.7946,138.3526,7929.0
2023-04-26 10:05:00,146.3,146.32,146.0,146.13,9580.0,138.3526,138.3715,138.0689,138.1918,9580.0
2023-04-26 10:10:00,146.13,146.75,146.13,146.75,22978.0,138.1918,138.7781,138.1918,138.7781,22978.0
2023-04-26 10:15:00,146.7,146.77,146.1,146.28,7467.0,138.7308,138.797,138.1634,138.3336,7467.0
2023-04-26 10:20:00,146.44,146.72,146.43,146.51,6742.0,138.485,138.7497,138.4755,138.5512,6742.0
2023-04-26 10:25:00,146.37,146.68,146.34,146.58,5507.0,138.4188,138.7119,138.3904,138.6174,5507.0
2023-04-26 10:30:00,146.53,146.75,146.49,146.69,3101.0,138.5701,138.7781,138.5322,138.7214,3101.0
2023-04-26 10:35:00,146.69,146.73,146.54,146.71,4599.0,138.7214,138.7592,138.5795,138.7403,4599.0
2023-04-26 10:40:00,146.63,146.81,146.45,146.46,5887.0,138.6646,138.8349,138.4944,138.5039,5887.0
2023-04-26 10:45:00,146.42,146.72,146.41,146.72,5315.0,138.466,138.7497,138.4566,138.7497,5315.0
2023-04-26 10:50:00,146.69,146.93,146.58,146.72,4600.0,138.7214,138.9483,138.6174,138.7497,4600.0
2023-04-26 10:55:00,146.64,146.93,146.63,146.92,4219.0,138.6741,138.9483,138.6646,138.9389,4219.0
2023-04-26 11:00:00,146.92,147.22,146.92,147.2,7076.0,138.9389,139.2226,138.9389,139.2037,7076.0
2023-04-26 11:05:00,147.26,147.34,147.01,147.29,6033.0,139.2604,139.3361,139.024,139.2888,6033.0
2023-04-26 11:10:00,147.33,147.58,147.29,147.4,14625.0,139.3266,139.563,139.2888,139.3928,14625.0
2023-04-26 11:15:00,147.39,147.4,147.11,147.21,8036.0,139.3834,139.3928,139.1186,139.2131,8036.0
2023-04-26 11:20:00,147.25,147.32,147.11,147.11,4697.0,139.251,139.3172,139.1186,139.1186,4697.0
2023-04-26 11:25:00,147.1,147.25,147.09,147.13,2896.0,139.1091,139.251,139.0996,139.1375,2896.0
2023-04-26 11:30:00,147.15,147.23,146.91,146.98,4263.0,139.1564,139.232,138.9294,138.9956,4263.0
2023-04-26 11:35:00,146.97,146.97,146.69,146.93,2938.0,138.9862,138.9862,138.7214,138.9483,2938.0
2023-04-26 11:40:00,146.97,147.11,146.95,147.11,3410.0,138.9862,139.1186,138.9673,139.1186,3410.0
2023-04-26 11:45:00,147.08,147.18,146.95,147.06,3515.0,139.0902,139.1848,138.9673,139.0713,3515.0
2023-04-26 11:50:00,147.08,147.08,146.93,146.98,2122.0,139.0902,139.0902,138.9483,138.9956,2122.0
2023-04-26 11:55:00,147.04,147.09,146.92,147.03,2819.0,139.0524,139.0996,138.9389,139.0429,2819.0
2023-04-26 12:00:00,147.12,147.21,146.97,147.06,5095.0,139.128,139.2131,138.9862,139.0713,5095.0
2023-04-26 12:05:00,147.06,147.36,147.06,147.34,8815.0,139.0713,139.355,139.0713,139.3361,8815.0
2023-04-26 12:10:00,147.25,147.25,147.08,147.2,2313.0,139.251,139.251,139.0902,139.2037,2313.0
2023-04-26 12:15:00,147.23,147.23,146.92,147.0,8212.0,139.232,139.232,138.9389,139.0145,8212.0
2023-04-26 12:20:00,146.98,147.13,146.97,147.07,2600.0,138.9956,139.1375,138.9862,139.0807,2600.0
2023-04-26 12:25:00,147.08,147.19,147.03,147.06,4095.0,139.0902,139.1942,139.0429,139.0713,4095.0
2023-04-26 12:30:00,146.99,147.06,146.9,146.9,4812.0,139.0051,139.0713,138.92,138.92,4812.0
2023-04-26 12:35:00,146.76,147.06,146.76,147.06,1802.0,138.7876,139.0713,138.7876,139.0713,1802.0
2023-04-26 12:40:00,147.03,147.04,146.86,146.97,1411.0,139.0429,139.0524,138.8821,138.9862,1411.0
2023-04-26 12:45:00,146.99,147.08,146.98,146.99,2382.0,139.0051,139.0902,138.9956,139.0051,2382.0
2023-04-26 12:50:00,147.03,147.04,146.86,147.0,4330.0,139.0429,139.0524,138.8821,139.0145,4330.0
2023-04-26 12:55:00,146.94,147.03,146.86,146.9,6876.0,138.9578,139.0429,138.8821,138.92,6876.0
2023-04-26 13:00:00,146.88,147.24,146.87,147.13,9186.0,138.9011,139.2415,138.8916,139.1375,9186.0
2023-04-26 13:05:00,147.12,147.12,146.92,147.09,9482.0,139.128,139.128,138.9389,139.0996,9482.0
2023-04-26 13:10:00,147.05,147.18,146.99,147.17,4010.0,139.0618,139.1848,139.0051,139.1753,4010.0
2023-04-26 13:15:00,147.16,147.16,146.88,146.9,10540.0,139.1658,139.1658,138.9011,138.92,10540.0
2023-04-26 13:20:00,146.82,146.82,146.48,146.49,4032.0,138.8443,138.8443,138.5228,138.5322,4032.0
2023-04-26 13:25:00,146.5,146.56,146.4,146.56,2885.0,138.5417,138.5984,138.4471,138.5984,2885.0
2023-04-26 13:30:00,146.6,146.61,146.47,146.54,2927.0,138.6363,138.6457,138.5133,138.5795,2927.0
2023-04-26 13:35:00,146.56,146.63,146.51,146.57,2053.0,138.5984,138.6646,138.5512,138.6079,2053.0
2023-04-26 13:40:00,146.54,146.67,146.51,146.57,3098.0,138.5795,138.7025,138.5512,138.6079,3098.0
2023-04-26 13:45:00,146.56,146.7,146.45,146.46,6400.0,138.5984,138.7308,138.4944,138.5039,6400.0
2023-04-26 13:50:00,146.49,146.53,146.38,146.46,3378.0,138.5322,138.5701,138.4282,138.5039,3378.0
2023-04-26 13:55:00,146.48,146.48,146.13,146.13,1800.0,138.5228,138.5228,138.1918,138.1918,1800.0
2023-04-26 14:00:00,146.11,146.25,146.1,146.24,3188.0,138.1729,138.3053,138.1634,138.2958,3188.0
2023-04-26 14:05:00,146.25,146.25,146.0,146.05,3133.0,138.3053,138.3053,138.0689,138.1161,3133.0
2023-04-26 14:10:00,145.97,145.99,145.83,145.91,5823.0,138.0405,138.0594,137.9081,137.9837,5823.0
2023-04-26 14:15:00,145.85,145.87,145.58,145.58,2655.0,137.927,137.9459,137.6717,137.6717,2655.0
2023-04-26 14:20:00,145.58,145.79,145.53,145.79,8714.0,137.6717,137.8703,137.6244,137.8703,8714.0
2023-04-26 14:25:00,145.83,146.0,145.83,145.98,3024.0,137.9081,138.0689,137.9081,138.0499,3024.0
2023-04-26 14:30:00,146.0,146.0,145.81,145.84,2038.0,138.0689,138.0689,137.8892,137.9176,2038.0
2023-04-26 14:35:00,145.79,145.82,145.65,145.81,5163.0,137.8703,137.8986,137.7379,137.8892,5163.0
2023-04-26 14:40:00,145.77,145.81,145.52,145.58,3984.0,137.8514,137.8892,137.6149,137.6717,3984.0
2023-04-26 14:45:00,145.58,145.85,145.55,145.85,8950.0,137.6717,137.927,137.6433,137.927,8950.0
2023-04-26 14:50:00,145.86,145.97,145.82,145.87,7327.0,137.9365,138.0405,137.8986,137.9459,7327.0
2023-04-26 14:55:00,145.85,146.16,145.83,146.15,15033.0,137.927,138.2202,137.9081,138.2107,15033.0
2023-04-26 15:00:00,146.14,146.14,145.99,146.03,4216.0,138.2013,138.2013,138.0594,138.0972,4216.0
2023-04-26 15:05:00,146.06,146.13,145.99,146.07,2636.0,138.1256,138.1918,138.0594,138.1351,2636.0
2023-04-26 15:10:00,146.06,146.29,146.06,146.16,3943.0,138.1256,138.3431,138.1256,138.2202,3943.0
2023-04-26 15:15:00,146.16,146.16,145.89,145.9,6874.0,138.2202,138.2202,137.9648,137.9743,6874.0
2023-04-26 15:20:00,145.84,145.84,145.75,145.77,3438.0,137.9176,137.9176,137.8324,137.8514,3438.0
2023-04-26 15:25:00,145.77,146.02,145.77,146.02,9543.0,137.8514,138.0878,137.8514,138.0878,9543.0
2023-04-26 15:30:00,146.06,146.1,145.76,145.78,8574.0,138.1256,138.1634,137.8419,137.8608,8574.0
2023-04-26 15:35:00,145.78,145.78,145.36,145.37,6986.0,137.8608,137.8608,137.4636,137.4731,6986.0
2023-04-26 15:40:00,145.43,145.44,145.23,145.24,11533.0,137.5298,137.5393,137.3407,137.3501,11533.0
2023-04-26 15:45:00,145.27,145.57,145.24,145.51,111791.0,137.3785,137.6622,137.3501,137.6055,111791.0
2023-04-26 15:50:00,145.43,145.44,144.92,145.25,35160.0,137.5298,137.5393,137.0475,137.3596,35160.0
2023-04-26 15:55:00,145.27,145.52,145.1,145.11,105343.0,137.3785,137.6149,137.2178,137.2272,105343.0
2023-04-27 09:30:00,145.7,146.0,145.02,145.23,10186.0,137.7852,138.0689,137.1421,137.3407,10186.0
2023-04-27 09:35:00,145.46,145.47,145.1,145.26,3837.0,137.5582,137.5677,137.2178,137.3691,3837.0
2023-04-27 09:40:00,145.43,145.88,145.24,145.58,6159.0,137.5298,137.9554,137.3501,137.6717,6159.0
2023-04-27 09:45:00,145.5,145.77,145.41,145.77,2165.0,137.596,137.8514,137.5109,137.8514,2165.0
2023-04-27 09:50:00,145.8,146.08,145.77,146.08,3334.0,137.8797,138.1445,137.8514,138.1445,3334.0
2023-04-27 09:55:00,146.06,146.2,146.05,146.07,1586.0,138.1256,138.258,138.1161,138.1351,1586.0
2023-04-27 10:00:00,145.96,146.07,145.7,145.77,3881.0,138.031,138.1351,137.7852,137.8514,3881.0
2023-04-27 10:05:00,145.71,145.76,145.22,145.31,13373.0,137.7946,137.8419,137.3312,137.4163,13373.0
2023-04-27 10:10:00,145.26,145.29,144.85,144.9,7684.0,137.3691,137.3974,136.9813,137.0286,7684.0
2023-04-27 10:15:00,144.82,145.02,144.42,144.43,7423.0,136.953,137.1421,136.5747,136.5841,7423.0
2023-04-27 10:20:00,144.39,144.39,143.49,143.59,28013.0,136.5463,136.5463,135.6952,135.7898,28013.0
2023-04-27 10:25:00,143.67,143.68,143.26,143.65,23614.0,135.8654,135.8749,135.4777,135.8465,23614.0
2023-04-27 10:30:00,143.69,144.24,143.69,144.22,6423.0,135.8843,136.4045,135.8843,136.3856,6423.0
2023-04-27 10:35:00,144.23,144.39,144.09,144.09,2793.0,136.395,136.5463,136.2626,136.2626,2793.0
2023-04-27 10:40:00,143.98,144.03,143.72,144.03,5110.0,136.1586,136.2059,135.9127,136.2059,5110.0
2023-04-27 10:45:00,144.01,144.08,143.89,144.06,3086.0,136.187,136.2532,136.0735,136.2342,3086.0
2023-04-27 10:50:00,144.09,144.18,143.77,144.03,4567.0,136.2626,136.3477,135.96,136.2059,4567.0
2023-04-27 10:55:00,144.04,144.26,143.86,144.19,2794.0,136.2153,136.4234,136.0451,136.3572,2794.0
2023-04-27 11:00:00,144.01,144.03,143.81,143.88,3060.0,136.187,136.2059,135.9978,136.064,3060.0
2023-04-27 11:05:00,143.95,144.11,143.94,144.03,3569.0,136.1302,136.2815,136.1208,136.2059,3569.0
2023-04-27 11:10:00,144.01,144.08,143.45,143.45,7087.0,136.187,136.2532,135.6574,135.6574,7087.0
2023-04-27 11:15:00,143.52,143.62,143.4,143.59,7105.0,135.7236,135.8181,135.6101,135.7898,7105.0
2023-04-27 11:20:00,143.59,143.84,143.56,143.84,2123.0,135.7898,136.0262,135.7614,136.0262,2123.0
2023-04-27 11:25:00,143.87,143.98,143.78,143.85,3297.0,136.0546,136.1586,135.9695,136.0357,3297.0
2023-04-27 11:30:00,143.87,144.03,143.86,144.0,2182.0,136.0546,136.2059,136.0451,136.1775,2182.0
2023-04-27 11:35:00,143.91,143.91,143.77,143.77,1368.0,136.0924,136.0924,135.96,135.96,1368.0
2023-04-27 11:40:00,143.77,143.86,143.71,143.75,3656.0,135.96,136.0451,135.9033,135.9411,3656.0
2023-04-27 11:45:00,143.81,143.93,143.78,143.87,2043.0,135.9978,136.1113,135.9695,136.0546,2043.0
2023-04-27 11:50:00,143.93,144.09,143.91,144.01,2683.0,136.1113,136.2626,136.0924,136.187,2683.0
2023-04-27 11:55:00,144.04,144.39,143.95,144.39,1425.0,136.2153,136.5463,136.1302,136.5463,1425.0
2023-04-27 12:00:00,144.33,144.52,144.26,144.52,5072.0,136.4896,136.6693,136.4234,136.6693,5072.0
2023-04-27 12:05:00,144.52,144.52,144.28,144.28,1959.0,136.6693,136.6693,136.4423,136.4423,1959.0
2023-04-27 12:10:00,144.17,144.2,144.05,144.1,5639.0,136.3383,136.3666,136.2248,136.2721,5639.0
2023-04-27 12:15:00,144.13,144.22,144.07,144.19,4999.0,136.3004,136.3856,136.2437,136.3572,4999.0
2023-04-27 12:20:00,144.18,144.18,143.92,143.99,2940.0,136.3477,136.3477,136.1019,136.168,2940.0
2023-04-27 12:25:00,143.95,143.96,143.81,143.93,3399.0,136.1302,136.1397,135.9978,136.1113,3399.0
2023-04-27 12:30:00,143.88,143.95,143.65,143.65,32351.0,136.064,136.1302,135.8465,135.8465,32351.0
2023-04-27 12:35:00,143.64,143.7,143.46,143.54,7051.0,135.8371,135.8938,135.6668,135.7425,7051.0
2023-04-27 12:40:00,143.54,143.57,143.43,143.55,4654.0,135.7425,135.7709,135.6385,135.752,4654.0
2023-04-27 12:45:00,143.55,143.64,143.35,143.39,3932.0,135.752,135.8371,135.5628,135.6006,3932.0
2023-04-27 12:50:00,143.43,143.6,143.43,143.55,1987.0,135.6385,135.7992,135.6385,135.752,1987.0
2023-04-27 12:55:00,143.43,143.43,143.17,143.31,3116.0,135.6385,135.6385,135.3926,135.525,3116.0
2023-04-27 13:00:00,143.39,143.43,143.32,143.4,961.0,135.6006,135.6385,135.5344,135.6101,961.0
2023-04-27 13:05:00,143.31,143.31,143.11,143.14,1329.0,135.525,135.525,135.3359,135.3642,1329.0
2023-04-27 13:10:00,143.12,143.73,143.12,143.63,28767.0,135.3453,135.9222,135.3453,135.8276,28767.0
2023-04-27 13:15:00,143.61,143.82,143.61,143.82,2575.0,135.8087,136.0073,135.8087,136.0073,2575.0
2023-04-27 13:20:00,143.92,144.09,143.88,144.06,2185.0,136.1019,136.2626,136.064,136.2342,2185.0
2023-04-27 13:25:00,144.09,144.32,144.07,144.22,2600.0,136.2626,136.4801,136.2437,136.3856,2600.0
2023-04-27 13:30:00,144.28,144.65,144.24,144.65,8660.0,136.4423,136.7922,136.4045,136.7922,8660.0
2023-04-27 13:35:00,144.65,144.66,144.56,144.59,1672.0,136.7922,136.8017,136.7071,136.7355,1672.0
2023-04-27 13:40:00,144.59,144.69,144.59,144.66,2753.0,136.7355,136.83,136.7355,136.8017,2753.0
2023-04-27 13:45:00,144.65,145.01,144.62,144.94,4266.0,136.7922,137.1326,136.7638,137.0664,4266.0
2023-04-27 13:50:00,144.91,144.93,144.83,144.84,2454.0,137.0381,137.057,136.9624,136.9719,2454.0
2023-04-27 13:55:00,144.85,144.86,144.71,144.71,2013.0,136.9813,136.9908,136.8489,136.8489,2013.0
2023-04-27 14:00:00,144.72,144.83,144.71,144.77,2571.0,136.8584,136.9624,136.8489,136.9057,2571.0
2023-04-27 14:05:00,144.77,144.86,144.71,144.84,2982.0,136.9057,136.9908,136.8489,136.9719,2982.0
2023-04-27 14:10:00,144.8,144.85,144.76,144.84,2361.0,136.934,136.9813,136.8962,136.9719,2361.0
2023-04-27 14:15:00,144.84,144.85,144.63,144.68,5307.0,136.9719,136.9813,136.7733,136.8206,5307.0
2023-04-27 14:20:00,144.68,144.68,144.49,144.53,1402.0,136.8206,136.8206,136.6409,136.6787,1402.0
2023-04-27 14:25:00,144.53,144.77,144.53,144.68,7361.0,136.6787,136.9057,136.6787,136.8206,7361.0
2023-04-27 14:30:00,144.73,144.74,144.49,144.49,5377.0,136.8679,136.8773,136.6409,136.6409,5377.0
2023-04-27 14:35:00,144.47,144.56,144.38,144.44,2319.0,136.622,136.7071,136.5369,136.5936,2319.0
2023-04-27 14:40:00,144.46,144.48,144.38,144.41,3619.0,136.6125,136.6314,136.5369,136.5652,3619.0
2023-04-27 14:45:00,144.39,144.58,144.39,144.46,4845.0,136.5463,136.726,136.5463,136.6125,4845.0
2023-04-27 14:50:00,144.52,144.57,144.45,144.56,1600.0,136.6693,136.7165,136.6031,136.7071,1600.0
2023-04-27 14:55:00,144.6,144.86,144.53,144.85,5599.0,136.7449,136.9908,136.6787,136.9813,5599.0
2023-04-27 15:00:00,144.8,144.8,144.71,144.79,3028.0,136.934,136.934,136.8489,136.9246,3028.0
2023-04-27 15:05:00,144.77,144.87,144.7,144.8,3093.0,136.9057,137.0002,136.8395,136.934,3093.0
2023-04-27 15:10:00,144.83,144.85,144.76,144.85,2515.0,136.9624,136.9813,136.8962,136.9813,2515.0
2023-04-27 15:15:00,144.85,144.96,144.76,144.83,7072.0,136.9813,137.0854,136.8962,136.9624,7072.0
2023-04-27 15:20:00,144.86,145.01,144.83,144.87,7533.0,136.9908,137.1326,136.9624,137.0002,7533.0
2023-04-27 15:25:00,144.81,144.97,144.79,144.91,8453.0,136.9435,137.0948,136.9246,137.0381,8453.0
2023-04-27 15:30:00,144.91,144.99,144.68,144.74,10951.0,137.0381,137.1137,136.8206,136.8773,10951.0
2023-04-27 15:35:00,144.74,144.74,144.56,144.61,6430.0,136.8773,136.8773,136.7071,136.7544,6430.0
2023-04-27 15:40:00,144.64,144.78,144.58,144.78,7824.0,136.7827,136.9151,136.726,136.9151,7824.0
2023-04-27 15:45:00,144.75,144.91,144.59,144.77,15266.0,136.8868,137.0381,136.7355,136.9057,15266.0
2023-04-27 15:50:00,144.75,144.89,144.55,144.84,18141.0,136.8868,137.0192,136.6976,136.9719,18141.0
2023-04-27 15:55:00,144.8,144.93,144.58,144.6,104714.0,136.934,137.057,136.726,136.7449,104714.0
2023-04-28 09:30:00,144.07,144.4,143.58,144.39,7360.0,136.2437,136.5558,135.7803,136.5463,7360.0
2023-04-28 09:35:00,144.71,144.76,144.24,144.76,2200.0,136.8489,136.8962,136.4045,136.8962,2200.0
2023-04-28 09:40:00,144.5,144.55,144.3,144.41,1420.0,136.6503,136.6976,136.4612,136.5652,1420.0
2023-04-28 09:45:00,144.51,144.52,144.16,144.18,2740.0,136.6598,136.6693,136.3288,136.3477,2740.0
2023-04-28 09:50:00,144.04,144.06,143.79,143.91,2958.0,136.2153,136.2342,135.9789,136.0924,2958.0
2023-04-28 09:55:00,143.89,144.0,143.83,143.99,1700.0,136.0735,136.1775,136.0167,136.168,1700.0
2023-04-28 10:00:00,143.89,144.07,143.89,143.93,1975.0,136.0735,136.2437,136.0735,136.1113,1975.0
2023-04-28 10:05:00,143.96,144.1,143.91,143.99,4491.0,136.1397,136.2721,136.0924,136.168,4491.0
2023-04-28 10:10:00,143.96,144.22,143.96,144.2,3017.0,136.1397,136.3856,136.1397,136.3666,3017.0
2023-04-28 10:15:00,144.31,144.52,144.3,144.39,1963.0,136.4707,136.6693,136.4612,136.5463,1963.0
2023-04-28 10:20:00,144.3,144.3,143.86,144.03,4987.0,136.4612,136.4612,136.0451,136.2059,4987.0
2023-04-28 10:25:00,144.11,144.17,144.04,144.07,1688.0,136.2815,136.3383,136.2153,136.2437,1688.0
2023-04-28 10:30:00,144.12,144.18,143.86,144.1,2819.0,136.291,136.3477,136.0451,136.2721,2819.0
2023-04-28 10:35:00,144.17,144.21,143.68,143.88,4677.0,136.3383,136.3761,135.8749,136.064,4677.0
2023-04-28 10:40:00,143.93,143.93,143.8,143.9,1695.0,136.1113,136.1113,135.9884,136.0829,1695.0
2023-04-28 10:45:00,144.03,144.26,143.79,144.26,15643.0,136.2059,136.4234,135.9789,136.4234,15643.0
2023-04-28 10:50:00,144.31,144.31,144.05,144.22,3200.0,136.4707,136.4707,136.2248,136.3856,3200.0
2023-04-28 10:55:00,144.03,144.03,143.37,143.38,2324.0,136.2059,136.2059,135.5817,135.5912,2324.0
2023-04-28 11:00:00,143.38,143.38,143.13,143.13,5901.0,135.5912,135.5912,135.3548,135.3548,5901.0
2023-04-28 11:05:00,143.12,143.31,143.12,143.18,4981.0,135.3453,135.525,135.3453,135.4021,4981.0
2023-04-28 11:10:00,143.3,143.4,143.29,143.4,700.0,135.5155,135.6101,135.5061,135.6101,700.0
2023-04-28 11:15:00,143.45,143.8,143.45,143.66,1693.0,135.6574,135.9884,135.6574,135.856,1693.0
2023-04-28 11:20:00,143.69,143.72,143.64,143.66,1616.0,135.8843,135.9127,135.8371,135.856,1616.0
2023-04-28 11:25:00,143.69,143.74,143.64,143.71,2493.0,135.8843,135.9316,135.8371,135.9033,2493.0
2023-04-28 11:30:00,143.76,143.97,143.51,143.51,2328.0,135.9505,136.1491,135.7141,135.7141,2328.0
2023-04-28 11:35:00,143.56,143.82,143.52,143.73,2448.0,135.7614,136.0073,135.7236,135.9222,2448.0
2023-04-28 11:40:00,143.72,143.87,143.65,143.78,1364.0,135.9127,136.0546,135.8465,135.9695,1364.0
2023-04-28 11:45:00,143.79,143.86,143.66,143.84,2119.0,135.9789,136.0451,135.856,136.0262,2119.0
2023-04-28 11:50:00,143.81,143.82,143.52,143.53,4110.0,135.9978,136.0073,135.7236,135.733,4110.0
2023-04-28 11:55:00,143.49,143.5,143.3,143.41,1415.0,135.6952,135.7047,135.5155,135.6196,1415.0
2023-04-28 12:00:00,143.45,143.48,143.33,143.34,1200.0,135.6574,135.6858,135.5439,135.5534,1200.0
2023-04-28 12:05:00,143.35,143.49,143.22,143.31,4332.0,135.5628,135.6952,135.4399,135.525,4332.0
2023-04-28 12:10:00,143.38,143.62,143.38,143.62,1200.0,135.5912,135.8181,135.5912,135.8181,1200.0
2023-04-28 12:15:00,143.6,143.7,143.49,143.7,2852.0,135.7992,135.8938,135.6952,135.8938,2852.0
2023-04-28 12:20:00,143.66,143.98,143.62,143.92,3432.0,135.856,136.1586,135.8181,136.1019,3432.0
2023-04-28 12:25:00,143.79,143.98,143.78,143.96,1674.0,135.9789,136.1586,135.9695,136.1397,1674.0
2023-04-28 12:30:00,143.93,144.07,143.88,143.98,1800.0,136.1113,136.2437,136.064,136.1586,1800.0
2023-04-28 12:35:00,143.97,143.97,143.82,143.86,2600.0,136.1491,136.1491,136.0073,136.0451,2600.0
2023-04-28 12:40:00,143.83,143.98,143.76,143.92,2286.0,136.0167,136.1586,135.9505,136.1019,2286.0
2023-04-28 12:45:00,143.89,143.9,143.83,143.9,500.0,136.0735,136.0829,136.0167,136.0829,500.0
2023-04-28 12:50:00,143.91,143.91,143.74,143.8,1897.0,136.0924,136.0924,135.9316,135.9884,1897.0
2023-04-28 12:55:00,143.81,143.93,143.8,143.86,2790.0,135.9978,136.1113,135.9884,136.0451,2790.0
2023-04-28 13:00:00,143.85,143.86,143.68,143.73,3694.0,136.0357,136.0451,135.8749,135.9222,3694.0
2023-04-28 13:05:00,143.79,143.87,143.79,143.79,2744.0,135.9789,136.0546,135.9789,135.9789,2744.0
2023-04-28 13:10:00,143.83,143.98,143.82,143.92,1986.0,136.0167,136.1586,136.0073,136.1019,1986.0
2023-04-28 13:15:00,143.86,143.92,143.82,143.84,2546.0,136.0451,136.1019,136.0073,136.0262,2546.0
2023-04-28 13:20:00,143.83,144.19,143.83,143.98,5605.0,136.0167,136.3572,136.0167,136.1586,5605.0
2023-04-28 13:25:00,144.01,144.12,144.01,144.02,2514.0,136.187,136.291,136.187,136.1964,2514.0
2023-04-28 13:30:00,144.0,144.1,143.99,144.02,2809.0,136.1775,136.2721,136.168,136.1964,2809.0
2023-04-28 13:35:00,144.03,144.03,143.8,143.9,2860.0,136.2059,136.2059,135.9884,136.0829,2860.0
2023-04-28 13:40:00,143.89,143.96,143.81,143.88,4259.0,136.0735,136.1397,135.9978,136.064,4259.0
2023-04-28 13:45:00,143.87,144.09,143.87,144.06,6120.0,136.0546,136.2626,136.0546,136.2342,6120.0
2023-04-28 13:50:00,144.11,144.21,144.0,144.09,3257.0,136.2815,136.3761,136.1775,136.2626,3257.0
2023-04-28 13:55:00,144.13,144.24,144.13,144.23,604.0,136.3004,136.4045,136.3004,136.395,604.0
2023-04-28 14:00:00,144.22,144.45,144.22,144.4,2184.0,136.3856,136.6031,136.3856,136.5558,2184.0
2023-04-28 14:05:00,144.4,144.43,144.24,144.24,1400.0,136.5558,136.5841,136.4045,136.4045,1400.0
2023-04-28 14:10:00,144.24,144.31,144.15,144.31,3850.0,136.4045,136.4707,136.3194,136.4707,3850.0
2023-04-28 14:15:00,144.2,144.56,144.19,144.55,3071.0,136.3666,136.7071,136.3572,136.6976,3071.0
2023-04-28 14:20:00,144.51,144.51,144.37,144.41,2400.0,136.6598,136.6598,136.5274,136.5652,2400.0
2023-04-28 14:25:00,144.43,144.54,144.32,144.54,2000.0,136.5841,136.6882,136.4801,136.6882,2000.0
2023-04-28 14:30:00,144.56,144.63,144.4,144.5,2787.0,136.7071,136.7733,136.5558,136.6503,2787.0
2023-04-28 14:35:00,144.32,144.37,144.21,144.24,1409.0,136.4801,136.5274,136.3761,136.4045,1409.0
2023-04-28 14:40:00,144.25,144.45,144.25,144.44,2309.0,136.4139,136.6031,136.4139,136.5936,2309.0
2023-04-28 14:45:00,144.32,144.37,144.23,144.23,1241.0,136.4801,136.5274,136.395,136.395,1241.0
2023-04-28 14:50:00,144.3,144.37,144.28,144.3,2781.0,136.4612,136.5274,136.4423,136.4612,2781.0
2023-04-28 14:55:00,144.29,144.57,144.27,144.52,3036.0,136.4518,136.7165,136.4328,136.6693,3036.0
2023-04-28 15:00:00,144.51,144.63,144.51,144.62,3600.0,136.6598,136.7733,136.6598,136.7638,3600.0
2023-04-28 15:05:00,144.62,144.83,144.62,144.78,4667.0,136.7638,136.9624,136.7638,136.9151,4667.0
2023-04-28 15:10:00,144.75,144.78,144.73,144.75,1300.0,136.8868,136.9151,136.8679,136.8868,1300.0
2023-04-28 15:15:00,144.74,145.04,144.7,144.99,5132.0,136.8773,137.161,136.8395,137.1137,5132.0
2023-04-28 15:20:00,145.03,145.04,144.63,144.71,8477.0,137.1516,137.161,136.7733,136.8489,8477.0
2023-04-28 15:25:00,144.71,144.76,144.57,144.72,3726.0,136.8489,136.8962,136.7165,136.8584,3726.0
2023-04-28 15:30:00,144.7,144.81,144.61,144.65,17857.0,136.8395,136.9435,136.7544,136.7922,17857.0
2023-04-28 15:35:00,144.65,144.85,144.59,144.76,22495.0,136.7922,136.9813,136.7355,136.8962,22495.0
2023-04-28 15:40:00,144.75,145.01,144.75,144.91,9842.0,136.8868,137.1326,136.8868,137.0381,9842.0
2023-04-28 15:45:00,144.87,145.2,144.84,145.12,9924.0,137.0002,137.3123,136.9719,137.2367,9924.0
2023-04-28 15:50:00,145.16,145.32,144.84,144.9,18793.0,137.2745,137.4258,136.9719,137.0286,18793.0
2023-04-28 15:55:00,144.9,145.05,144.84,144.97,74250.0,137.0286,137.1705,136.9719,137.0948,74250.0
2023-05-01 09:30:00,145.19,145.62,144.84,145.21,15252.0,137.3029,137.7095,136.9719,137.3218,15252.0
2023-05-01 09:35:00,145.43,145.69,144.99,145.0,3300.0,137.5298,137.7757,137.1137,137.1232,3300.0
2023-05-01 09:40:00,145.07,145.34,144.73,144.92,4702.0,137.1894,137.4447,136.8679,137.0475,4702.0
2023-05-01 09:45:00,145.0,145.0,144.76,144.88,1307.0,137.1232,137.1232,136.8962,137.0097,1307.0
2023-05-01 09:50:00,144.75,144.9,144.73,144.86,1670.0,136.8868,137.0286,136.8679,136.9908,1670.0
2023-05-01 09:55:00,144.84,145.01,144.76,144.84,1657.0,136.9719,137.1326,136.8962,136.9719,1657.0
2023-05-01 10:00:00,144.66,144.66,144.24,144.4,4865.0,136.8017,136.8017,136.4045,136.5558,4865.0
2023-05-01 10:05:00,144.44,144.57,144.22,144.34,8131.0,136.5936,136.7165,136.3856,136.499,8131.0
2023-05-01 10:10:00,144.4,144.41,144.05,144.33,4648.0,136.5558,136.5652,136.2248,136.4896,4648.0
2023-05-01 10:15:00,144.39,144.59,144.2,144.21,6589.0,136.5463,136.7355,136.3666,136.3761,6589.0
2023-05-01 10:20:00,144.18,144.18,143.75,143.75,3714.0,136.3477,136.3477,135.9411,135.9411,3714.0
2023-05-01 10:25:00,143.72,143.93,143.66,143.66,2656.0,135.9127,136.1113,135.856,135.856,2656.0
2023-05-01 10:30:00,143.77,143.94,143.71,143.75,3270.0,135.96,136.1208,135.9033,135.9411,3270.0
2023-05-01 10:35:00,143.7,143.79,143.48,143.76,14103.0,135.8938,135.9789,135.6858,135.9505,14103.0
2023-05-01 10:40:00,143.79,143.81,143.38,143.62,10416.0,135.9789,135.9978,135.5912,135.8181,10416.0
2023-05-01 10:45:00,143.62,143.85,143.61,143.8,14228.0,135.8181,136.0357,135.8087,135.9884,14228.0
2023-05-01 10:50:00,143.65,143.65,143.31,143.31,13818.0,135.8465,135.8465,135.525,135.525,13818.0
2023-05-01 10:55:00,143.26,143.34,142.79,142.91,6626.0,135.4777,135.5534,135.0332,135.1467,6626.0
2023-05-01 11:00:00,142.92,143.01,142.69,142.7,4213.0,135.1562,135.2413,134.9387,134.9481,4213.0
2023-05-01 11:05:00,142.63,142.63,142.03,142.03,8196.0,134.8819,134.8819,134.3145,134.3145,8196.0
2023-05-01 11:10:00,142.1,142.14,141.35,141.55,11665.0,134.3807,134.4185,133.6715,133.8606,11665.0
2023-05-01 11:15:00,141.6,141.61,141.24,141.39,17251.0,133.9079,133.9173,133.5674,133.7093,17251.0
2023-05-01 11:20:00,141.4,141.41,141.07,141.09,5432.0,133.7187,133.7282,133.4067,133.4256,5432.0
2023-05-01 11:25:00,141.21,141.21,140.91,141.0,4765.0,133.5391,133.5391,133.2554,133.3405,4765.0
2023-05-01 11:30:00,140.94,140.94,140.71,140.78,5367.0,133.2837,133.2837,133.0662,133.1324,5367.0
2023-05-01 11:35:00,140.78,140.79,140.31,140.37,6895.0,133.1324,133.1419,132.688,132.7447,6895.0
2023-05-01 11:40:00,140.36,140.58,140.28,140.36,21111.0,132.7352,132.9433,132.6596,132.7352,21111.0
2023-05-01 11:45:00,140.36,140.46,140.3,140.31,2986.0,132.7352,132.8298,132.6785,132.688,2986.0
2023-05-01 11:50:00,140.38,140.43,140.26,140.38,2937.0,132.7542,132.8014,132.6407,132.7542,2937.0
2023-05-01 11:55:00,140.35,140.51,140.35,140.44,6499.0,132.7258,132.8771,132.7258,132.8109,6499.0
2023-05-01 12:00:00,140.49,140.55,140.36,140.44,5152.0,132.8582,132.9149,132.7352,132.8109,5152.0
2023-05-01 12:05:00,140.38,140.4,139.96,139.98,7438.0,132.7542,132.7731,132.357,132.3759,7438.0
2023-05-01 12:10:00,139.98,140.26,139.96,140.24,5203.0,132.3759,132.6407,132.357,132.6218,5203.0
2023-05-01 12:15:00,140.1,140.32,140.1,140.16,1611.0,132.4894,132.6974,132.4894,132.5461,1611.0
2023-05-01 12:20:00,140.27,140.27,140.13,140.13,2700.0,132.6501,132.6501,132.5177,132.5177,2700.0
2023-05-01 12:25:00,140.11,140.16,139.99,140.14,3188.0,132.4988,132.5461,132.3853,132.5272,3188.0
2023-05-01 12:30:00,140.19,140.56,140.17,140.56,4794.0,132.5745,132.9244,132.5556,132.9244,4794.0
2023-05-01 12:35:00,140.61,140.89,140.4,140.83,7322.0,132.9717,133.2365,132.7731,133.1797,7322.0
2023-05-01 12:40:00,140.83,140.96,140.74,140.74,7391.0,133.1797,133.3026,133.0946,133.0946,7391.0
2023-05-01 12:45:00,140.69,141.1,140.69,140.92,10476.0,133.0473,133.435,133.0473,133.2648,10476.0
2023-05-01 12:50:00,140.88,141.43,140.88,141.43,14687.0,133.227,133.7471,133.227,133.7471,14687.0
2023-05-01 12:55:00,141.49,141.56,141.21,141.45,7306.0,133.8039,133.8701,133.5391,133.766,7306.0
2023-05-01 13:00:00,141.47,141.78,141.47,141.78,1998.0,133.7849,134.0781,133.7849,134.0781,1998.0
2023-05-01 13:05:00,141.78,141.85,141.6,141.74,7980.0,134.0781,134.1443,133.9079,134.0403,7980.0
2023-05-01 13:10:00,141.69,141.84,141.65,141.66,5055.0,133.993,134.1348,133.9552,133.9646,5055.0
2023-05-01 13:15:00,141.74,141.74,141.57,141.66,3750.0,134.0403,134.0403,133.8795,133.9646,3750.0
2023-05-01 13:20:00,141.7,141.74,141.49,141.74,6630.0,134.0024,134.0403,133.8039,134.0403,6630.0
2023-05-01 13:25:00,141.75,141.75,141.33,141.36,3830.0,134.0497,134.0497,133.6525,133.6809,3830.0
2023-05-01 13:30:00,141.29,141.34,141.15,141.16,2463.0,133.6147,133.662,133.4823,133.4918,2463.0
2023-05-01 13:35:00,141.08,141.44,141.01,141.27,14602.0,133.4161,133.7566,133.3499,133.5958,14602.0
2023-05-01 13:40:00,141.26,141.59,141.26,141.58,5342.0,133.5864,133.8984,133.5864,133.889,5342.0
2023-05-01 13:45:00,141.59,141.7,141.52,141.62,4316.0,133.8984,134.0024,133.8322,133.9268,4316.0
2023-05-01 13:50:00,141.55,141.56,141.42,141.42,3341.0,133.8606,133.8701,133.7377,133.7377,3341.0
2023-05-01 13:55:00,141.41,141.57,141.39,141.53,3548.0,133.7282,133.8795,133.7093,133.8417,3548.0
2023-05-01 14:00:00,141.53,141.96,141.53,141.79,6118.0,133.8417,134.2483,133.8417,134.0876,6118.0
2023-05-01 14:05:00,141.83,141.83,141.57,141.65,4820.0,134.1254,134.1254,133.8795,133.9552,4820.0
2023-05-01 14:10:00,141.63,141.63,141.4,141.48,3304.0,133.9363,133.9363,133.7187,133.7944,3304.0
2023-05-01 14:15:00,141.43,141.47,141.38,141.42,2802.0,133.7471,133.7849,133.6998,133.7377,2802.0
2023-05-01 14:20:00,141.38,141.54,141.33,141.53,6313.0,133.6998,133.8511,133.6525,133.8417,6313.0
2023-05-01 14:25:00,141.56,141.66,141.25,141.25,16083.0,133.8701,133.9646,133.5769,133.5769,16083.0
2023-05-01 14:30:00,141.31,141.32,140.61,140.64,5927.0,133.6336,133.6431,132.9717,133.0,5927.0
2023-05-01 14:35:00,140.61,140.67,140.5,140.66,3808.0,132.9717,133.0284,132.8676,133.0189,3808.0
2023-05-01 14:40:00,140.64,140.64,140.38,140.45,3801.0,133.0,133.0,132.7542,132.8204,3801.0
2023-05-01 14:45:00,140.42,140.42,140.23,140.31,4509.0,132.792,132.792,132.6123,132.688,4509.0
2023-05-01 14:50:00,140.31,140.38,140.08,140.36,5880.0,132.688,132.7542,132.4705,132.7352,5880.0
2023-05-01 14:55:00,140.38,140.55,140.33,140.5,5100.0,132.7542,132.9149,132.7069,132.8676,5100.0
2023-05-01 15:00:00,140.55,140.69,140.49,140.62,5849.0,132.9149,133.0473,132.8582,132.9811,5849.0
2023-05-01 15:05:00,140.56,140.78,140.49,140.5,2915.0,132.9244,133.1324,132.8582,132.8676,2915.0
2023-05-01 15:10:00,140.55,140.81,140.49,140.74,11525.0,132.9149,133.1608,132.8582,133.0946,11525.0
2023-05-01 15:15:00,140.67,140.73,140.5,140.66,3995.0,133.0284,133.0851,132.8676,133.0189,3995.0
2023-05-01 15:20:00,140.66,140.83,140.66,140.82,5464.0,133.0189,133.1797,133.0189,133.1703,5464.0
2023-05-01 15:25:00,140.78,141.0,140.76,141.0,5015.0,133.1324,133.3405,133.1135,133.3405,5015.0
2023-05-01 15:30:00,141.03,141.69,140.94,141.54,23383.0,133.3688,133.993,133.2837,133.8511,23383.0
2023-05-01 15:35:00,141.54,141.57,141.35,141.55,11297.0,133.8511,133.8795,133.6715,133.8606,11297.0
2023-05-01 15:40:00,141.55,141.74,141.39,141.54,14301.0,133.8606,134.0403,133.7093,133.8511,14301.0
2023-05-01 15:45:00,141.55,141.79,141.49,141.77,14419.0,133.8606,134.0876,133.8039,134.0686,14419.0
2023-05-01 15:50:00,141.78,141.91,141.71,141.88,26042.0,134.0781,134.201,134.0119,134.1727,26042.0
2023-05-01 15:55:00,141.88,141.99,141.61,141.78,58880.0,134.1727,134.2767,133.9173,134.0781,58880.0
2023-05-02 09:30:00,141.73,141.73,140.73,141.3,15742.0,134.0308,134.0308,133.0851,133.6242,15742.0
2023-05-02 09:35:00,141.54,141.82,141.08,141.68,4679.0,133.8511,134.1159,133.4161,133.9835,4679.0
2023-05-02 09:40:00,141.95,142.09,141.49,141.69,3665.0,134.2389,134.3713,133.8039,133.993,3665.0
2023-05-02 09:45:00,141.46,141.83,141.32,141.41,2613.0,133.7755,134.1254,133.6431,133.7282,2613.0
2023-05-02 09:50:00,141.39,141.39,140.87,140.99,9052.0,133.7093,133.7093,133.2175,133.331,9052.0
2023-05-02 09:55:00,141.0,141.18,140.82,141.18,3170.0,133.3405,133.5107,133.1703,133.5107,3170.0
2023-05-02 10:00:00,141.28,141.61,141.28,141.42,6846.0,133.6053,133.9173,133.6053,133.7377,6846.0
2023-05-02 10:05:00,141.41,141.41,140.95,141.13,4643.0,133.7282,133.7282,133.2932,133.4634,4643.0
2023-05-02 10:10:00,141.15,141.15,140.77,140.87,5015.0,133.4823,133.4823,133.123,133.2175,5015.0
2023-05-02 10:15:00,140.86,141.02,140.55,140.83,13125.0,133.2081,133.3594,132.9149,133.1797,13125.0
2023-05-02 10:20:00,140.77,140.95,140.66,140.67,9374.0,133.123,133.2932,133.0189,133.0284,9374.0
2023-05-02 10:25:00,140.63,140.63,140.31,140.49,6829.0,132.9906,132.9906,132.688,132.8582,6829.0
2023-05-02 10:30:00,140.62,140.67,140.24,140.43,4736.0,132.9811,133.0284,132.6218,132.8014,4736.0
2023-05-02 10:35:00,140.53,140.55,140.15,140.22,3708.0,132.896,132.9149,132.5366,132.6028,3708.0
2023-05-02 10:40:00,140.22,140.25,140.0,140.0,3242.0,132.6028,132.6312,132.3948,132.3948,3242.0
2023-05-02 10:45:00,140.08,140.08,139.88,140.08,10224.0,132.4705,132.4705,132.2813,132.4705,10224.0
2023-05-02 10:50:00,140.13,140.19,139.84,140.09,5632.0,132.5177,132.5745,132.2435,132.4799,5632.0
2023-05-02 10:55:00,140.09,140.31,139.97,140.26,3603.0,132.4799,132.688,132.3664,132.6407,3603.0
2023-05-02 11:00:00,140.38,140.4,140.0,140.36,4600.0,132.7542,132.7731,132.3948,132.7352,4600.0
2023-05-02 11:05:00,140.39,140.76,140.33,140.76,8542.0,132.7636,133.1135,132.7069,133.1135,8542.0
2023-05-02 11:10:00,140.76,140.77,140.53,140.67,5564.0,133.1135,133.123,132.896,133.0284,5564.0
2023-05-02 11:15:00,140.67,141.02,140.66,140.94,5994.0,133.0284,133.3594,133.0189,133.2837,5994.0
2023-05-02 11:20:00,140.95,141.0,140.65,140.9,6400.0,133.2932,133.3405,133.0095,133.2459,6400.0
2023-05-02 11:25:00,140.9,140.9,140.65,140.79,2358.0,133.2459,133.2459,133.0095,133.1419,2358.0
2023-05-02 11:30:00,140.84,140.85,140.44,140.46,7467.0,133.1892,133.1986,132.8109,132.8298,7467.0
2023-05-02 11:35:00,140.49,140.92,140.43,140.92,5702.0,132.8582,133.2648,132.8014,133.2648,5702.0
2023-05-02 11:40:00,141.05,141.4,141.03,141.4,6326.0,133.3878,133.7187,133.3688,133.7187,6326.0
2023-05-02 11:45:00,141.38,141.62,141.28,141.58,4626.0,133.6998,133.9268,133.6053,133.889,4626.0
2023-05-02 11:50:00,141.66,141.66,141.12,141.23,5233.0,133.9646,133.9646,133.454,133.558,5233.0
2023-05-02 11:55:00,141.13,141.23,140.88,140.92,5010.0,133.4634,133.558,133.227,133.2648,5010.0
2023-05-02 12:00:00,140.98,140.98,140.85,140.94,2100.0,133.3216,133.3216,133.1986,133.2837,2100.0
2023-05-02 12:05:00,140.94,140.95,140.84,140.93,4022.0,133.2837,133.2932,133.1892,133.2743,4022.0
2023-05-02 12:10:00,140.87,140.87,140.58,140.85,8391.0,133.2175,133.2175,132.9433,133.1986,8391.0
2023-05-02 12:15:00,140.86,141.01,140.77,141.01,3387.0,133.2081,133.3499,133.123,133.3499,3387.0
2023-05-02 12:20:00,141.01,141.36,141.01,141.36,2616.0,133.3499,133.6809,133.3499,133.6809,2616.0
2023-05-02 12:25:00,141.38,141.4,141.21,141.28,3980.0,133.6998,133.7187,133.5391,133.6053,3980.0
2023-05-02 12:30:00,141.23,141.33,141.22,141.27,4585.0,133.558,133.6525,133.5485,133.5958,4585.0
2023-05-02 12:35:00,141.28,141.54,141.24,141.33,6118.0,133.6053,133.8511,133.5674,133.6525,6118.0
2023-05-02 12:40:00,141.34,141.46,141.32,141.38,3931.0,133.662,133.7755,133.6431,133.6998,3931.0
2023-05-02 12:45:00,141.36,141.62,141.36,141.54,2700.0,133.6809,133.9268,133.6809,133.8511,2700.0
2023-05-02 12:50:00,141.62,141.85,141.62,141.74,3607.0,133.9268,134.1443,133.9268,134.0403,3607.0
2023-05-02 12:55:00,141.78,142.29,141.78,142.28,3875.0,134.0781,134.5604,134.0781,134.5509,3875.0
2023-05-02 13:00:00,142.31,142.55,142.24,142.44,6714.0,134.5793,134.8063,134.5131,134.7022,6714.0
2023-05-02 13:05:00,142.4,142.47,142.16,142.37,10244.0,134.6644,134.7306,134.4375,134.6361,10244.0
2023-05-02 13:10:00,142.41,142.51,142.39,142.4,2914.0,134.6739,134.7684,134.655,134.6644,2914.0
2023-05-02 13:15:00,142.4,142.73,142.39,142.59,2337.0,134.6644,134.9765,134.655,134.8441,2337.0
2023-05-02 13:20:00,142.59,142.85,142.56,142.82,13831.0,134.8441,135.09,134.8157,135.0616,13831.0
2023-05-02 13:25:00,142.82,142.82,142.54,142.58,5331.0,135.0616,135.0616,134.7968,134.8346,5331.0
2023-05-02 13:30:00,142.56,142.58,142.35,142.39,4606.0,134.8157,134.8346,134.6171,134.655,4606.0
2023-05-02 13:35:00,142.44,142.55,142.39,142.55,4727.0,134.7022,134.8063,134.655,134.8063,4727.0
2023-05-02 13:40:00,142.49,142.64,142.43,142.64,3349.0,134.7495,134.8914,134.6928,134.8914,3349.0
2023-05-02 13:45:00,142.58,142.63,142.5,142.59,3031.0,134.8346,134.8819,134.759,134.8441,3031.0
2023-05-02 13:50:00,142.59,142.66,142.54,142.63,5723.0,134.8441,134.9103,134.7968,134.8819,5723.0
2023-05-02 13:55:00,142.66,142.83,142.65,142.78,10174.0,134.9103,135.0711,134.9008,135.0238,10174.0
2023-05-02 14:00:00,142.75,142.75,142.22,142.31,7219.0,134.9954,134.9954,134.4942,134.5793,7219.0
2023-05-02 14:05:00,142.29,142.29,142.0,142.0,6114.0,134.5604,134.5604,134.2862,134.2862,6114.0
2023-05-02 14:10:00,142.08,142.13,141.61,141.61,3680.0,134.3618,134.4091,133.9173,133.9173,3680.0
2023-05-02 14:15:00,141.68,142.15,141.68,142.15,7127.0,133.9835,134.428,133.9835,134.428,7127.0
2023-05-02 14:20:00,142.11,142.19,141.82,141.83,4829.0,134.3902,134.4658,134.1159,134.1254,4829.0
2023-05-02 14:25:00,141.84,141.89,141.69,141.86,5489.0,134.1348,134.1821,133.993,134.1538,5489.0
2023-05-02 14:30:00,141.87,141.96,141.81,141.88,9013.0,134.1632,134.2483,134.1065,134.1727,9013.0
2023-05-02 14:35:00,141.9,142.26,141.89,142.26,5291.0,134.1916,134.532,134.1821,134.532,5291.0
2023-05-02 14:40:00,142.26,142.26,141.93,142.13,4939.0,134.532,134.532,134.22,134.4091,4939.0
2023-05-02 14:45:00,142.07,142.35,142.07,142.33,3222.0,134.3523,134.6171,134.3523,134.5982,3222.0
2023-05-02 14:50:00,142.33,142.43,142.13,142.18,4822.0,134.5982,134.6928,134.4091,134.4564,4822.0
2023-05-02 14:55:00,142.15,142.53,142.14,142.49,3296.0,134.428,134.7874,134.4185,134.7495,3296.0
2023-05-02 15:00:00,142.49,142.62,142.37,142.43,4955.0,134.7495,134.8725,134.6361,134.6928,4955.0
2023-05-02 15:05:00,142.44,142.64,142.41,142.64,3409.0,134.7022,134.8914,134.6739,134.8914,3409.0
2023-05-02 15:10:00,142.64,142.84,142.64,142.81,4399.0,134.8914,135.0805,134.8914,135.0522,4399.0
2023-05-02 15:15:00,142.85,142.89,142.5,142.75,6490.0,135.09,135.1278,134.759,134.9954,6490.0
2023-05-02 15:20:00,142.74,142.96,142.74,142.96,4105.0,134.986,135.194,134.986,135.194,4105.0
2023-05-02 15:25:00,142.94,143.16,142.94,143.11,4905.0,135.1751,135.3831,135.1751,135.3359,4905.0
2023-05-02 15:30:00,143.1,143.1,142.81,142.92,10625.0,135.3264,135.3264,135.0522,135.1562,10625.0
2023-05-02 15:35:00,142.9,143.1,142.77,143.09,8336.0,135.1373,135.3264,135.0143,135.3169,8336.0
2023-05-02 15:40:00,143.08,143.17,143.01,143.08,12652.0,135.3075,135.3926,135.2413,135.3075,12652.0
2023-05-02 15:45:00,143.05,143.06,142.81,142.93,12574.0,135.2791,135.2886,135.0522,135.1656,12574.0
2023-05-02 15:50:00,142.91,143.06,142.86,143.06,21883.0,135.1467,135.2886,135.0994,135.2886,21883.0
2023-05-02 15:55:00,143.09,143.09,142.74,142.74,46400.0,135.3169,135.3169,134.986,134.986,46400.0
2023-05-03 09:30:00,142.79,143.28,142.49,142.56,10538.0,135.0332,135.4966,134.7495,134.8157,10538.0
2023-05-03 09:35:00,142.37,142.79,142.37,142.57,3168.0,134.6361,135.0332,134.6361,134.8252,3168.0
2023-05-03 09:40:00,142.66,142.75,142.07,142.51,4472.0,134.9103,134.9954,134.3523,134.7684,4472.0
2023-05-03 09:45:00,142.62,142.62,142.26,142.3,4534.0,134.8725,134.8725,134.532,134.5699,4534.0
2023-05-03 09:50:00,142.38,143.44,142.38,143.26,8761.0,134.6455,135.6479,134.6455,135.4777,8761.0
2023-05-03 09:55:00,143.16,143.45,143.03,143.29,2237.0,135.3831,135.6574,135.2602,135.5061,2237.0
2023-05-03 10:00:00,143.17,143.4,142.86,143.32,4675.0,135.3926,135.6101,135.0994,135.5344,4675.0
2023-05-03 10:05:00,143.32,143.86,143.29,143.86,5600.0,135.5344,136.0451,135.5061,136.0451,5600.0
2023-05-03 10:10:00,143.9,144.18,143.64,143.78,8097.0,136.0829,136.3477,135.8371,135.9695,8097.0
2023-05-03 10:15:00,143.71,144.02,143.6,143.75,4975.0,135.9033,136.1964,135.7992,135.9411,4975.0
2023-05-03 10:20:00,143.62,144.12,143.62,144.12,3100.0,135.8181,136.291,135.8181,136.291,3100.0
2023-05-03 10:25:00,144.16,144.26,143.62,143.62,6214.0,136.3288,136.4234,135.8181,135.8181,6214.0
2023-05-03 10:30:00,143.65,143.7,143.5,143.62,4664.0,135.8465,135.8938,135.7047,135.8181,4664.0
2023-05-03 10:35:00,143.67,144.06,143.67,143.7,2448.0,135.8654,136.2342,135.8654,135.8938,2448.0
2023-05-03 10:40:00,143.71,144.0,143.7,144.0,2211.0,135.9033,136.1775,135.8938,136.1775,2211.0
2023-05-03 10:45:00,144.05,144.13,143.72,144.12,2649.0,136.2248,136.3004,135.9127,136.291,2649.0
2023-05-03 10:50:00,144.13,144.43,144.13,144.34,4469.0,136.3004,136.5841,136.3004,136.499,4469.0
2023-05-03 10:55:00,144.34,144.49,144.2,144.25,19467.0,136.499,136.6409,136.3666,136.4139,19467.0
2023-05-03 11:00:00,144.31,144.39,144.03,144.12,3413.0,136.4707,136.5463,136.2059,136.291,3413.0
2023-05-03 11:05:00,144.25,144.26,143.88,143.88,2566.0,136.4139,136.4234,136.064,136.064,2566.0
2023-05-03 11:10:00,143.83,144.08,143.75,144.08,5508.0,136.0167,136.2532,135.9411,136.2532,5508.0
2023-05-03 11:15:00,144.01,144.02,143.8,143.86,4654.0,136.187,136.1964,135.9884,136.0451,4654.0
2023-05-03 11:20:00,143.84,143.86,143.66,143.77,3508.0,136.0262,136.0451,135.856,135.96,3508.0
2023-05-03 11:25:00,143.78,143.81,143.46,143.58,6727.0,135.9695,135.9978,135.6668,135.7803,6727.0
2023-05-03 11:30:00,143.52,143.61,143.34,143.4,3435.0,135.7236,135.8087,135.5534,135.6101,3435.0
2023-05-03 11:35:00,143.42,143.91,143.42,143.91,1591.0,135.629,136.0924,135.629,136.0924,1591.0
2023-05-03 11:40:00,143.83,143.83,143.68,143.72,1676.0,136.0167,136.0167,135.8749,135.9127,1676.0
2023-05-03 11:45:00,143.74,143.79,143.62,143.62,2428.0,135.9316,135.9789,135.8181,135.8181,2428.0
2023-05-03 11:50:00,143.57,143.95,143.54,143.95,1774.0,135.7709,136.1302,135.7425,136.1302,1774.0
2023-05-03 11:55:00,144.0,144.01,143.91,144.0,1072.0,136.1775,136.187,136.0924,136.1775,1072.0
2023-05-03 12:00:00,143.92,143.92,143.79,143.87,1685.0,136.1019,136.1019,135.9789,136.0546,1685.0
2023-05-03 12:05:00,143.72,143.76,143.59,143.62,4924.0,135.9127,135.9505,135.7898,135.8181,4924.0
2023-05-03 12:10:00,143.63,143.67,143.42,143.44,3327.0,135.8276,135.8654,135.629,135.6479,3327.0
2023-05-03 12:15:00,143.34,143.46,143.31,143.46,5579.0,135.5534,135.6668,135.525,135.6668,5579.0
2023-05-03 12:20:00,143.43,143.52,143.35,143.52,1399.0,135.6385,135.7236,135.5628,135.7236,1399.0
2023-05-03 12:25:00,143.56,143.56,143.26,143.4,2618.0,135.7614,135.7614,135.4777,135.6101,2618.0
2023-05-03 12:30:00,143.58,143.58,143.34,143.34,1139.0,135.7803,135.7803,135.5534,135.5534,1139.0
2023-05-03 12:35:00,143.34,143.34,143.1,143.19,2025.0,135.5534,135.5534,135.3264,135.4115,2025.0
2023-05-03 12:40:00,143.2,143.23,143.04,143.04,1650.0,135.421,135.4493,135.2697,135.2697,1650.0
2023-05-03 12:45:00,143.08,143.12,142.89,142.96,3160.0,135.3075,135.3453,135.1278,135.194,3160.0
2023-05-03 12:50:00,142.95,143.02,142.93,142.93,1622.0,135.1845,135.2507,135.1656,135.1656,1622.0
2023-05-03 12:55:00,142.97,143.08,142.94,143.03,3378.0,135.2035,135.3075,135.1751,135.2602,3378.0
2023-05-03 13:00:00,143.06,143.25,143.06,143.18,3429.0,135.2886,135.4682,135.2886,135.4021,3429.0
2023-05-03 13:05:00,143.14,143.18,143.13,143.18,900.0,135.3642,135.4021,135.3548,135.4021,900.0
2023-05-03 13:10:00,143.18,143.32,143.17,143.27,2775.0,135.4021,135.5344,135.3926,135.4872,2775.0
2023-05-03 13:15:00,143.28,143.28,143.2,143.28,1776.0,135.4966,135.4966,135.421,135.4966,1776.0
2023-05-03 13:20:00,143.3,143.54,143.25,143.53,2105.0,135.5155,135.7425,135.4682,135.733,2105.0
2023-05-03 13:25:00,143.59,143.92,143.59,143.92,1408.0,135.7898,136.1019,135.7898,136.1019,1408.0
2023-05-03 13:30:00,143.92,143.95,143.87,143.87,1900.0,136.1019,136.1302,136.0546,136.0546,1900.0
2023-05-03 13:35:00,143.89,143.89,143.58,143.59,3520.0,136.0735,136.0735,135.7803,135.7898,3520.0
2023-05-03 13:40:00,143.61,143.95,143.61,143.8,2818.0,135.8087,136.1302,135.8087,135.9884,2818.0
2023-05-03 13:45:00,143.83,143.85,143.79,143.85,716.0,136.0167,136.0357,135.9789,136.0357,716.0
2023-05-03 13:50:00,143.9,143.97,143.9,143.92,2100.0,136.0829,136.1491,136.0829,136.1019,2100.0
2023-05-03 13:55:00,143.94,144.22,143.91,144.16,2211.0,136.1208,136.3856,136.0924,136.3288,2211.0
2023-05-03 14:00:00,144.09,144.35,144.01,144.19,6975.0,136.2626,136.5085,136.187,136.3572,6975.0
2023-05-03 14:05:00,144.18,144.49,144.18,144.23,3045.0,136.3477,136.6409,136.3477,136.395,3045.0
2023-05-03 14:10:00,144.23,144.55,144.14,144.55,2321.0,136.395,136.6976,136.3099,136.6976,2321.0
2023-05-03 14:15:00,144.55,144.78,144.52,144.72,2773.0,136.6976,136.9151,136.6693,136.8584,2773.0
2023-05-03 14:20:00,144.72,144.93,144.56,144.93,11647.0,136.8584,137.057,136.7071,137.057,11647.0
2023-05-03 14:25:00,144.93,145.06,144.6,144.61,10007.0,137.057,137.1799,136.7449,136.7544,10007.0
2023-05-03 14:30:00,144.66,144.73,144.35,144.35,4170.0,136.8017,136.8679,136.5085,136.5085,4170.0
2023-05-03 14:35:00,144.18,144.83,143.91,144.82,5812.0,136.3477,136.9624,136.0924,136.953,5812.0
2023-05-03 14:40:00,144.8,145.04,144.14,144.27,9067.0,136.934,137.161,136.3099,136.4328,9067.0
2023-05-03 14:45:00,144.42,144.61,144.29,144.29,5637.0,136.5747,136.7544,136.4518,136.4518,5637.0
2023-05-03 14:50:00,144.28,144.56,143.87,144.31,5749.0,136.4423,136.7071,136.0546,136.4707,5749.0
2023-05-03 14:55:00,144.33,144.66,144.24,144.44,5780.0,136.4896,136.8017,136.4045,136.5936,5780.0
2023-05-03 15:00:00,144.5,144.53,144.1,144.31,3408.0,136.6503,136.6787,136.2721,136.4707,3408.0
2023-05-03 15:05:00,144.35,144.65,143.68,143.87,5961.0,136.5085,136.7922,135.8749,136.0546,5961.0
2023-05-03 15:10:00,143.78,143.78,143.41,143.44,5587.0,135.9695,135.9695,135.6196,135.6479,5587.0
2023-05-03 15:15:00,143.54,143.67,143.41,143.54,1354.0,135.7425,135.8654,135.6196,135.7425,1354.0
2023-05-03 15:20:00,143.41,143.67,143.12,143.36,3936.0,135.6196,135.8654,135.3453,135.5723,3936.0
2023-05-03 15:25:00,143.41,143.58,142.78,142.78,3053.0,135.6196,135.7803,135.0238,135.0238,3053.0
2023-05-03 15:30:00,142.74,142.8,142.42,142.55,3971.0,134.986,135.0427,134.6833,134.8063,3971.0
2023-05-03 15:35:00,142.72,142.81,142.61,142.68,5081.0,134.967,135.0522,134.863,134.9292,5081.0
2023-05-03 15:40:00,142.64,142.71,142.58,142.69,11297.0,134.8914,134.9576,134.8346,134.9387,11297.0
2023-05-03 15:45:00,142.66,142.8,142.54,142.61,8557.0,134.9103,135.0427,134.7968,134.863,8557.0
2023-05-03 15:50:00,142.58,143.02,142.57,142.77,20666.0,134.8346,135.2507,134.8252,135.0143,20666.0
2023-05-03 15:55:00,142.81,142.86,142.53,142.63,35681.0,135.0522,135.0994,134.7874,134.8819,35681.0
2023-05-04 09:30:00,142.42,142.59,142.07,142.07,8942.0,134.6833,134.8441,134.3523,134.3523,8942.0
2023-05-04 09:35:00,142.06,142.07,141.57,141.58,1400.0,134.3429,134.3523,133.8795,133.889,1400.0
2023-05-04 09:40:00,141.61,141.61,140.81,140.81,1105.0,133.9173,133.9173,133.1608,133.1608,1105.0
2023-05-04 09:45:00,141.0,141.05,140.74,140.92,2383.0,133.3405,133.3878,133.0946,133.2648,2383.0
2023-05-04 09:50:00,140.99,141.04,140.33,140.99,6380.0,133.331,133.3783,132.7069,133.331,6380.0
2023-05-04 09:55:00,141.0,141.03,140.88,141.03,3390.0,133.3405,133.3688,133.227,133.3688,3390.0
2023-05-04 10:00:00,141.02,141.02,140.72,140.72,3125.0,133.3594,133.3594,133.0757,133.0757,3125.0
2023-05-04 10:05:00,140.8,141.17,140.79,140.88,3946.0,133.1513,133.5012,133.1419,133.227,3946.0
2023-05-04 10:10:00,140.9,141.06,140.75,140.75,3941.0,133.2459,133.3972,133.1041,133.1041,3941.0
2023-05-04 10:15:00,140.81,141.08,140.45,140.93,4227.0,133.1608,133.4161,132.8204,133.2743,4227.0
2023-05-04 10:20:00,140.68,140.68,140.22,140.22,1900.0,133.0379,133.0379,132.6028,132.6028,1900.0
2023-05-04 10:25:00,140.19,140.19,139.91,140.11,5747.0,132.5745,132.5745,132.3097,132.4988,5747.0
2023-05-04 10:30:00,140.11,140.16,139.98,140.16,2962.0,132.4988,132.5461,132.3759,132.5461,2962.0
2023-05-04 10:35:00,140.21,140.55,139.99,140.12,5447.0,132.5934,132.9149,132.3853,132.5083,5447.0
2023-05-04 10:40:00,140.19,140.26,140.08,140.08,3124.0,132.5745,132.6407,132.4705,132.4705,3124.0
2023-05-04 10:45:00,140.12,140.59,140.03,140.37,4539.0,132.5083,132.9527,132.4232,132.7447,4539.0
2023-05-04 10:50:00,140.34,140.39,140.14,140.34,7079.0,132.7163,132.7636,132.5272,132.7163,7079.0
2023-05-04 10:55:00,140.36,140.42,140.19,140.19,2349.0,132.7352,132.792,132.5745,132.5745,2349.0
2023-05-04 11:00:00,140.14,140.41,140.04,140.41,3983.0,132.5272,132.7825,132.4326,132.7825,3983.0
2023-05-04 11:05:00,140.48,140.89,140.42,140.89,16436.0,132.8487,133.2365,132.792,133.2365,16436.0
2023-05-04 11:10:00,140.94,141.22,140.9,141.08,2300.0,133.2837,133.5485,133.2459,133.4161,2300.0
2023-05-04 11:15:00,141.16,141.22,140.82,140.83,2917.0,133.4918,133.5485,133.1703,133.1797,2917.0
2023-05-04 11:20:00,140.92,141.03,140.82,140.82,1800.0,133.2648,133.3688,133.1703,133.1703,1800.0
2023-05-04 11:25:00,140.78,140.78,140.65,140.66,1232.0,133.1324,133.1324,133.0095,133.0189,1232.0
2023-05-04 11:30:00,140.57,140.58,140.26,140.4,5226.0,132.9338,132.9433,132.6407,132.7731,5226.0
2023-05-04 11:35:00,140.4,140.4,140.21,140.22,1600.0,132.7731,132.7731,132.5934,132.6028,1600.0
2023-05-04 11:40:00,140.21,140.23,140.11,140.18,1718.0,132.5934,132.6123,132.4988,132.565,1718.0
2023-05-04 11:45:00,140.18,140.27,140.18,140.2,1801.0,132.565,132.6501,132.565,132.5839,1801.0
2023-05-04 11:50:00,140.22,140.38,140.18,140.33,2023.0,132.6028,132.7542,132.565,132.7069,2023.0
2023-05-04 11:55:00,140.25,140.39,140.18,140.39,1200.0,132.6312,132.7636,132.565,132.7636,1200.0
2023-05-04 12:00:00,140.37,140.37,140.21,140.21,800.0,132.7447,132.7447,132.5934,132.5934,800.0
2023-05-04 12:05:00,140.23,140.24,140.11,140.14,3368.0,132.6123,132.6218,132.4988,132.5272,3368.0
2023-05-04 12:10:00,140.16,140.16,140.04,140.1,1432.0,132.5461,132.5461,132.4326,132.4894,1432.0
2023-05-04 12:15:00,140.15,140.15,139.97,140.13,6370.0,132.5366,132.5366,132.3664,132.5177,6370.0
2023-05-04 12:20:00,140.2,140.3,140.15,140.19,1553.0,132.5839,132.6785,132.5366,132.5745,1553.0
2023-05-04 12:25:00,140.24,140.28,139.99,140.05,4194.0,132.6218,132.6596,132.3853,132.4421,4194.0
2023-05-04 12:30:00,140.12,140.13,140.01,140.06,1742.0,132.5083,132.5177,132.4043,132.4515,1742.0
2023-05-04 12:35:00,140.06,140.38,140.06,140.36,2847.0,132.4515,132.7542,132.4515,132.7352,2847.0
2023-05-04 12:40:00,140.38,140.47,140.28,140.34,2587.0,132.7542,132.8393,132.6596,132.7163,2587.0
2023-05-04 12:45:00,140.26,140.53,140.0,140.53,4142.0,132.6407,132.896,132.3948,132.896,4142.0
2023-05-04 12:50:00,140.64,140.64,140.42,140.43,800.0,133.0,133.0,132.792,132.8014,800.0
2023-05-04 12:55:00,140.48,140.68,140.48,140.68,1329.0,132.8487,133.0379,132.8487,133.0379,1329.0
2023-05-04 13:00:00,140.81,140.91,140.7,140.79,2557.0,133.1608,133.2554,133.0568,133.1419,2557.0
2023-05-04 13:05:00,140.84,141.19,140.82,141.12,2412.0,133.1892,133.5202,133.1703,133.454,2412.0
2023-05-04 13:10:00,141.04,141.19,140.93,141.14,2391.0,133.3783,133.5202,133.2743,133.4729,2391.0
2023-05-04 13:15:00,141.07,141.4,141.07,141.25,2441.0,133.4067,133.7187,133.4067,133.5769,2441.0
2023-05-04 13:20:00,141.18,141.36,141.17,141.21,4705.0,133.5107,133.6809,133.5012,133.5391,4705.0
2023-05-04 13:25:00,141.23,141.23,141.01,141.11,3363.0,133.558,133.558,133.3499,133.4445,3363.0
2023-05-04 13:30:00,141.09,141.37,141.05,141.33,2587.0,133.4256,133.6904,133.3878,133.6525,2587.0
2023-05-04 13:35:00,141.31,141.31,141.18,141.31,3104.0,133.6336,133.6336,133.5107,133.6336,3104.0
2023-05-04 13:40:00,141.28,141.35,141.2,141.35,1600.0,133.6053,133.6715,133.5296,133.6715,1600.0
2023-05-04 13:45:00,141.18,141.19,141.01,141.11,2800.0,133.5107,133.5202,133.3499,133.4445,2800.0
2023-05-04 13:50:00,141.06,141.08,140.95,141.06,2104.0,133.3972,133.4161,133.2932,133.3972,2104.0
2023-05-04 13:55:00,141.27,141.27,141.12,141.26,2147.0,133.5958,133.5958,133.454,133.5864,2147.0
2023-05-04 14:00:00,141.26,141.26,141.01,141.01,1741.0,133.5864,133.5864,133.3499,133.3499,1741.0
2023-05-04 14:05:00,141.06,141.09,140.93,141.02,1994.0,133.3972,133.4256,133.2743,133.3594,1994.0
2023-05-04 14:10:00,141.04,141.1,140.94,141.09,2385.0,133.3783,133.435,133.2837,133.4256,2385.0
2023-05-04 14:15:00,141.07,141.07,140.88,140.94,2403.0,133.4067,133.4067,133.227,133.2837,2403.0
2023-05-04 14:20:00,140.98,141.02,140.71,140.79,8063.0,133.3216,133.3594,133.0662,133.1419,8063.0
2023-05-04 14:25:00,140.81,140.81,140.69,140.69,1838.0,133.1608,133.1608,133.0473,133.0473,1838.0
2023-05-04 14:30:00,140.68,140.68,140.45,140.55,2335.0,133.0379,133.0379,132.8204,132.9149,2335.0
2023-05-04 14:35:00,140.57,140.71,140.52,140.58,3617.0,132.9338,133.0662,132.8865,132.9433,3617.0
2023-05-04 14:40:00,140.56,140.57,140.45,140.47,2202.0,132.9244,132.9338,132.8204,132.8393,2202.0
2023-05-04 14:45:00,140.51,140.6,140.4,140.4,2955.0,132.8771,132.9622,132.7731,132.7731,2955.0
2023-05-04 14:50:00,140.39,140.65,140.39,140.63,3003.0,132.7636,133.0095,132.7636,132.9906,3003.0
2023-05-04 14:55:00,140.53,140.71,140.52,140.71,1700.0,132.896,133.0662,132.8865,133.0662,1700.0
2023-05-04 15:00:00,140.67,140.93,140.67,140.73,3340.0,133.0284,133.2743,133.0284,133.0851,3340.0
2023-05-04 15:05:00,140.76,140.88,140.6,140.63,3100.0,133.1135,133.227,132.9622,132.9906,3100.0
2023-05-04 15:10:00,140.64,140.7,140.36,140.36,1882.0,133.0,133.0568,132.7352,132.7352,1882.0
2023-05-04 15:15:00,140.27,140.27,140.07,140.07,3117.0,132.6501,132.6501,132.461,132.461,3117.0
2023-05-04 15:20:00,140.05,140.34,140.0,140.34,4445.0,132.4421,132.7163,132.3948,132.7163,4445.0
2023-05-04 15:25:00,140.37,140.45,140.32,140.41,4204.0,132.7447,132.8204,132.6974,132.7825,4204.0
2023-05-04 15:30:00,140.38,140.48,140.31,140.35,6553.0,132.7542,132.8487,132.688,132.7258,6553.0
2023-05-04 15:35:00,140.34,140.74,140.31,140.6,6991.0,132.7163,133.0946,132.688,132.9622,6991.0
2023-05-04 15:40:00,140.57,140.76,140.53,140.54,7828.0,132.9338,133.1135,132.896,132.9055,7828.0
2023-05-04 15:45:00,140.53,140.83,140.38,140.83,11948.0,132.896,133.1797,132.7542,133.1797,11948.0
2023-05-04 15:50:00,140.84,140.94,140.62,140.71,18078.0,133.1892,133.2837,132.9811,133.0662,18078.0
2023-05-04 15:55:00,140.74,140.95,140.61,140.91,47034.0,133.0946,133.2932,132.9717,133.2554,47034.0
2023-05-05 09:30:00,141.84,142.01,141.0,141.0,16192.0,134.1348,134.2956,133.3405,133.3405,16192.0
2023-05-05 09:35:00,141.05,141.25,140.12,140.4,12890.0,133.3878,133.5769,132.5083,132.7731,12890.0
2023-05-05 09:40:00,140.51,140.8,140.16,140.46,10169.0,132.8771,133.1513,132.5461,132.8298,10169.0
2023-05-05 09:45:00,140.41,140.96,140.28,140.75,11977.0,132.7825,133.3026,132.6596,133.1041,11977.0
2023-05-05 09:50:00,140.65,140.82,140.33,140.33,3800.0,133.0095,133.1703,132.7069,132.7069,3800.0
2023-05-05 09:55:00,140.41,140.41,139.55,140.0,7575.0,132.7825,132.7825,131.9692,132.3948,7575.0
2023-05-05 10:00:00,140.05,140.64,140.05,140.64,8631.0,132.4421,133.0,132.4421,133.0,8631.0
2023-05-05 10:05:00,140.6,141.09,140.6,141.04,5165.0,132.9622,133.4256,132.9622,133.3783,5165.0
2023-05-05 10:10:00,141.09,141.14,140.61,140.91,4825.0,133.4256,133.4729,132.9717,133.2554,4825.0
2023-05-05 10:15:00,140.87,141.23,140.49,141.22,5952.0,133.2175,133.558,132.8582,133.5485,5952.0
2023-05-05 10:20:00,141.39,141.43,140.76,140.76,1715.0,133.7093,133.7471,133.1135,133.1135,1715.0
2023-05-05 10:25:00,140.64,140.88,140.29,140.52,6376.0,133.0,133.227,132.669,132.8865,6376.0
2023-05-05 10:30:00,140.7,140.93,140.65,140.83,2914.0,133.0568,133.2743,133.0095,133.1797,2914.0
2023-05-05 10:35:00,140.92,141.13,140.84,140.91,5075.0,133.2648,133.4634,133.1892,133.2554,5075.0
2023-05-05 10:40:00,140.86,140.86,140.36,140.63,1965.0,133.2081,133.2081,132.7352,132.9906,1965.0
2023-05-05 10:45:00,140.66,140.77,140.5,140.72,2460.0,133.0189,133.123,132.8676,133.0757,2460.0
2023-05-05 10:50:00,140.75,140.81,140.64,140.77,2200.0,133.1041,133.1608,133.0,133.123,2200.0
2023-05-05 10:55:00,140.56,140.7,140.43,140.7,5498.0,132.9244,133.0568,132.8014,133.0568,5498.0
2023-05-05 11:00:00,140.82,140.92,140.64,140.92,6988.0,133.1703,133.2648,133.0,133.2648,6988.0
2023-05-05 11:05:00,141.04,141.23,140.86,140.9,3859.0,133.3783,133.558,133.2081,133.2459,3859.0
2023-05-05 11:10:00,140.89,141.13,140.81,141.13,2371.0,133.2365,133.4634,133.1608,133.4634,2371.0
2023-05-05 11:15:00,141.2,141.2,140.97,141.01,2452.0,133.5296,133.5296,133.3121,133.3499,2452.0
2023-05-05 11:20:00,141.0,141.3,140.99,141.3,4648.0,133.3405,133.6242,133.331,133.6242,4648.0
2023-05-05 11:25:00,141.3,141.3,141.06,141.23,3507.0,133.6242,133.6242,133.3972,133.558,3507.0
2023-05-05 11:30:00,141.21,141.36,141.2,141.21,1121.0,133.5391,133.6809,133.5296,133.5391,1121.0
2023-05-05 11:35:00,141.22,141.4,141.18,141.37,1999.0,133.5485,133.7187,133.5107,133.6904,1999.0
2023-05-05 11:40:00,141.37,141.37,141.25,141.34,1750.0,133.6904,133.6904,133.5769,133.662,1750.0
2023-05-05 11:45:00,141.23,141.61,141.19,141.58,4378.0,133.558,133.9173,133.5202,133.889,4378.0
2023-05-05 11:50:00,141.62,141.68,141.56,141.63,1473.0,133.9268,133.9835,133.8701,133.9363,1473.0
2023-05-05 11:55:00,141.62,141.8,141.55,141.8,2454.0,133.9268,134.097,133.8606,134.097,2454.0
2023-05-05 12:00:00,141.75,141.75,141.6,141.6,1846.0,134.0497,134.0497,133.9079,133.9079,1846.0
2023-05-05 12:05:00,141.57,141.67,141.47,141.51,4044.0,133.8795,133.9741,133.7849,133.8228,4044.0
2023-05-05 12:10:00,141.52,141.52,141.36,141.38,3046.0,133.8322,133.8322,133.6809,133.6998,3046.0
2023-05-05 12:15:00,141.33,141.53,141.33,141.48,1300.0,133.6525,133.8417,133.6525,133.7944,1300.0
2023-05-05 12:20:00,141.55,141.75,141.49,141.75,2265.0,133.8606,134.0497,133.8039,134.0497,2265.0
2023-05-05 12:25:00,141.72,141.85,141.67,141.68,2107.0,134.0214,134.1443,133.9741,133.9835,2107.0
2023-05-05 12:30:00,141.68,141.79,141.68,141.69,1930.0,133.9835,134.0876,133.9835,133.993,1930.0
2023-05-05 12:35:00,141.6,141.62,141.38,141.43,2813.0,133.9079,133.9268,133.6998,133.7471,2813.0
2023-05-05 12:40:00,141.44,141.59,141.43,141.47,1200.0,133.7566,133.8984,133.7471,133.7849,1200.0
2023-05-05 12:45:00,141.36,141.36,141.24,141.3,2355.0,133.6809,133.6809,133.5674,133.6242,2355.0
2023-05-05 12:50:00,141.33,141.38,141.3,141.3,1514.0,133.6525,133.6998,133.6242,133.6242,1514.0
2023-05-05 12:55:00,141.22,141.41,141.22,141.34,3426.0,133.5485,133.7282,133.5485,133.662,3426.0
2023-05-05 13:00:00,141.39,141.43,141.29,141.29,600.0,133.7093,133.7471,133.6147,133.6147,600.0
2023-05-05 13:05:00,141.28,141.34,141.19,141.34,2600.0,133.6053,133.662,133.5202,133.662,2600.0
2023-05-05 13:10:00,141.3,141.34,141.25,141.31,1185.0,133.6242,133.662,133.5769,133.6336,1185.0
2023-05-05 13:15:00,141.3,141.46,141.29,141.46,3564.0,133.6242,133.7755,133.6147,133.7755,3564.0
2023-05-05 13:20:00,141.52,141.61,141.52,141.57,1282.0,133.8322,133.9173,133.8322,133.8795,1282.0
2023-05-05 13:25:00,141.61,141.63,141.59,141.59,700.0,133.9173,133.9363,133.8984,133.8984,700.0
2023-05-05 13:30:00,141.63,141.71,141.62,141.68,2655.0,133.9363,134.0119,133.9268,133.9835,2655.0
2023-05-05 13:35:00,141.66,141.7,141.6,141.7,1667.0,133.9646,134.0024,133.9079,134.0024,1667.0
2023-05-05 13:40:00,141.72,141.82,141.72,141.75,2446.0,134.0214,134.1159,134.0214,134.0497,2446.0
2023-05-05 13:45:00,141.75,141.84,141.74,141.84,1784.0,134.0497,134.1348,134.0403,134.1348,1784.0
2023-05-05 13:50:00,141.81,141.95,141.77,141.95,3239.0,134.1065,134.2389,134.0686,134.2389,3239.0
2023-05-05 13:55:00,142.0,142.06,141.88,141.96,4299.0,134.2862,134.3429,134.1727,134.2483,4299.0
2023-05-05 14:00:00,141.98,142.04,141.66,141.67,4133.0,134.2672,134.324,133.9646,133.9741,4133.0
2023-05-05 14:05:00,141.7,141.86,141.66,141.86,4265.0,134.0024,134.1538,133.9646,134.1538,4265.0
2023-05-05 14:10:00,141.81,141.98,141.67,141.72,3200.0,134.1065,134.2672,133.9741,134.0214,3200.0
2023-05-05 14:15:00,141.72,141.8,141.68,141.74,1900.0,134.0214,134.097,133.9835,134.0403,1900.0
2023-05-05 14:20:00,141.7,141.74,141.63,141.63,3498.0,134.0024,134.0403,133.9363,133.9363,3498.0
2023-05-05 14:25:00,141.64,141.68,141.6,141.67,2918.0,133.9457,133.9835,133.9079,133.9741,2918.0
2023-05-05 14:30:00,141.62,141.67,141.61,141.65,2320.0,133.9268,133.9741,133.9173,133.9552,2320.0
2023-05-05 14:35:00,141.67,141.74,141.67,141.74,1085.0,133.9741,134.0403,133.9741,134.0403,1085.0
2023-05-05 14:40:00,141.76,141.95,141.76,141.95,2480.0,134.0592,134.2389,134.0592,134.2389,2480.0
2023-05-05 14:45:00,141.97,142.14,141.94,142.14,3059.0,134.2578,134.4185,134.2294,134.4185,3059.0
2023-05-05 14:50:00,142.15,142.18,142.06,142.06,2640.0,134.428,134.4564,134.3429,134.3429,2640.0
2023-05-05 14:55:00,142.09,142.26,141.93,141.98,3941.0,134.3713,134.532,134.22,134.2672,3941.0
2023-05-05 15:00:00,141.97,142.04,141.89,142.04,2124.0,134.2578,134.324,134.1821,134.324,2124.0
2023-05-05 15:05:00,141.94,142.06,141.93,141.99,6055.0,134.2294,134.3429,134.22,134.2767,6055.0
2023-05-05 15:10:00,142.0,142.01,141.91,141.98,2423.0,134.2862,134.2956,134.201,134.2672,2423.0
2023-05-05 15:15:00,142.01,142.09,142.01,142.04,2913.0,134.2956,134.3713,134.2956,134.324,2913.0
2023-05-05 15:20:00,142.05,142.08,141.95,141.96,1938.0,134.3334,134.3618,134.2389,134.2483,1938.0
2023-05-05 15:25:00,141.94,141.94,141.73,141.8,6592.0,134.2294,134.2294,134.0308,134.097,6592.0
2023-05-05 15:30:00,141.8,141.82,141.6,141.69,7583.0,134.097,134.1159,133.9079,133.993,7583.0
2023-05-05 15:35:00,141.68,141.68,141.5,141.64,7994.0,133.9835,133.9835,133.8133,133.9457,7994.0
2023-05-05 15:40:00,141.64,141.75,141.62,141.75,8791.0,133.9457,134.0497,133.9268,134.0497,8791.0
2023-05-05 15:45:00,141.72,141.8,141.61,141.77,7009.0,134.0214,134.097,133.9173,134.0686,7009.0
2023-05-05 15:50:00,141.74,141.95,141.63,141.78,10183.0,134.0403,134.2389,133.9363,134.0781,10183.0
2023-05-05 15:55:00,141.82,141.82,141.29,141.66,74995.0,134.1159,134.1159,133.6147,133.9646,74995.0
2023-05-08 09:30:00,141.76,141.81,140.97,141.03,7882.0,134.0592,134.1065,133.3121,133.3688,7882.0
2023-05-08 09:35:00,140.89,141.61,140.89,141.46,2067.0,133.2365,133.9173,133.2365,133.7755,2067.0
2023-05-08 09:40:00,141.34,141.36,140.83,140.83,400.0,133.662,133.6809,133.1797,133.1797,400.0
2023-05-08 09:45:00,140.39,140.61,140.12,140.15,2182.0,132.7636,132.9717,132.5083,132.5366,2182.0
2023-05-08 09:50:00,140.12,140.55,140.04,140.31,4429.0,132.5083,132.9149,132.4326,132.688,4429.0
2023-05-08 09:55:00,140.42,140.6,140.38,140.56,1900.0,132.792,132.9622,132.7542,132.9244,1900.0
2023-05-08 10:00:00,140.73,141.03,140.73,141.03,1446.0,133.0851,133.3688,133.0851,133.3688,1446.0
2023-05-08 10:05:00,140.75,140.82,140.55,140.69,1473.0,133.1041,133.1703,132.9149,133.0473,1473.0
2023-05-08 10:10:00,140.67,140.68,140.33,140.68,1810.0,133.0284,133.0379,132.7069,133.0379,1810.0
2023-05-08 10:15:00,140.59,140.64,140.51,140.59,1401.0,132.9527,133.0,132.8771,132.9527,1401.0
2023-05-08 10:20:00,140.54,140.76,140.45,140.47,2541.0,132.9055,133.1135,132.8204,132.8393,2541.0
2023-05-08 10:25:00,140.53,140.72,140.53,140.59,800.0,132.896,133.0757,132.896,132.9527,800.0
2023-05-08 10:30:00,140.67,140.82,140.67,140.75,2209.0,133.0284,133.1703,133.0284,133.1041,2209.0
2023-05-08 10:35:00,140.74,140.94,140.74,140.84,3601.0,133.0946,133.2837,133.0946,133.1892,3601.0
2023-05-08 10:40:00,140.86,141.31,140.83,141.14,2514.0,133.2081,133.6336,133.1797,133.4729,2514.0
2023-05-08 10:45:00,141.28,141.53,141.24,141.25,2311.0,133.6053,133.8417,133.5674,133.5769,2311.0
2023-05-08 10:50:00,141.28,141.28,140.67,140.75,6593.0,133.6053,133.6053,133.0284,133.1041,6593.0
2023-05-08 10:55:00,140.86,140.9,140.62,140.73,4763.0,133.2081,133.2459,132.9811,133.0851,4763.0
2023-05-08 11:00:00,140.76,140.79,140.59,140.64,2384.0,133.1135,133.1419,132.9527,133.0,2384.0
2023-05-08 11:05:00,140.66,140.77,140.57,140.77,2870.0,133.0189,133.123,132.9338,133.123,2870.0
2023-05-08 11:10:00,140.76,140.84,140.63,140.74,2337.0,133.1135,133.1892,132.9906,133.0946,2337.0
2023-05-08 11:15:00,140.66,140.7,140.37,140.51,4859.0,133.0189,133.0568,132.7447,132.8771,4859.0
2023-05-08 11:20:00,140.44,140.44,139.98,140.14,5147.0,132.8109,132.8109,132.3759,132.5272,5147.0
2023-05-08 11:25:00,140.04,140.13,139.96,139.99,4249.0,132.4326,132.5177,132.357,132.3853,4249.0
2023-05-08 11:30:00,139.98,140.18,139.96,140.1,3687.0,132.3759,132.565,132.357,132.4894,3687.0
2023-05-08 11:35:00,140.08,140.2,139.94,140.13,3522.0,132.4705,132.5839,132.3381,132.5177,3522.0
2023-05-08 11:40:00,139.99,140.31,139.93,140.17,5298.0,132.3853,132.688,132.3286,132.5556,5298.0
2023-05-08 11:45:00,140.21,140.32,140.08,140.14,8032.0,132.5934,132.6974,132.4705,132.5272,8032.0
2023-05-08 11:50:00,140.01,140.35,140.01,140.35,8264.0,132.4043,132.7258,132.4043,132.7258,8264.0
2023-05-08 11:55:00,140.44,140.6,140.34,140.53,2156.0,132.8109,132.9622,132.7163,132.896,2156.0
2023-05-08 12:00:00,140.59,140.79,140.59,140.72,5170.0,132.9527,133.1419,132.9527,133.0757,5170.0
2023-05-08 12:05:00,140.73,140.76,140.63,140.69,3400.0,133.0851,133.1135,132.9906,133.0473,3400.0
2023-05-08 12:10:00,140.64,140.77,140.54,140.71,5328.0,133.0,133.123,132.9055,133.0662,5328.0
2023-05-08 12:15:00,140.59,140.86,140.59,140.86,2105.0,132.9527,133.2081,132.9527,133.2081,2105.0
2023-05-08 12:20:00,140.81,140.97,140.77,140.93,2107.0,133.1608,133.3121,133.123,133.2743,2107.0
2023-05-08 12:25:00,140.96,141.23,140.96,141.23,1906.0,133.3026,133.558,133.3026,133.558,1906.0
2023-05-08 12:30:00,141.24,141.24,141.04,141.04,3014.0,133.5674,133.5674,133.3783,133.3783,3014.0
2023-05-08 12:35:00,141.05,141.28,141.05,141.2,3150.0,133.3878,133.6053,133.3878,133.5296,3150.0
2023-05-08 12:40:00,141.18,141.34,141.15,141.34,1338.0,133.5107,133.662,133.4823,133.662,1338.0
2023-05-08 12:45:00,141.3,141.33,141.17,141.27,1467.0,133.6242,133.6525,133.5012,133.5958,1467.0
2023-05-08 12:50:00,141.26,141.5,141.26,141.45,2000.0,133.5864,133.8133,133.5864,133.766,2000.0
2023-05-08 12:55:00,141.4,141.43,141.32,141.32,1500.0,133.7187,133.7471,133.6431,133.6431,1500.0
2023-05-08 13:00:00,141.34,141.4,140.96,141.02,3500.0,133.662,133.7187,133.3026,133.3594,3500.0
2023-05-08 13:05:00,141.07,141.09,140.88,140.92,7691.0,133.4067,133.4256,133.227,133.2648,7691.0
2023-05-08 13:10:00,140.94,141.1,140.94,141.02,3081.0,133.2837,133.435,133.2837,133.3594,3081.0
2023-05-08 13:15:00,141.02,141.29,141.02,141.29,2248.0,133.3594,133.6147,133.3594,133.6147,2248.0
2023-05-08 13:20:00,141.24,141.36,141.23,141.34,1601.0,133.5674,133.6809,133.558,133.662,1601.0
2023-05-08 13:25:00,141.36,141.36,141.2,141.24,1693.0,133.6809,133.6809,133.5296,133.5674,1693.0
2023-05-08 13:30:00,141.26,141.38,141.18,141.18,2941.0,133.5864,133.6998,133.5107,133.5107,2941.0
2023-05-08 13:35:00,141.13,141.26,141.05,141.26,2510.0,133.4634,133.5864,133.3878,133.5864,2510.0
2023-05-08 13:40:00,141.26,141.26,141.13,141.13,1425.0,133.5864,133.5864,133.4634,133.4634,1425.0
2023-05-08 13:45:00,141.14,141.37,141.09,141.3,3115.0,133.4729,133.6904,133.4256,133.6242,3115.0
2023-05-08 13:50:00,141.34,141.4,141.3,141.4,724.0,133.662,133.7187,133.6242,133.7187,724.0
2023-05-08 13:55:00,141.41,141.46,141.31,141.33,1935.0,133.7282,133.7755,133.6336,133.6525,1935.0
2023-05-08 14:00:00,141.33,141.39,141.08,141.08,2401.0,133.6525,133.7093,133.4161,133.4161,2401.0
2023-05-08 14:05:00,141.18,141.18,140.66,140.77,4206.0,133.5107,133.5107,133.0189,133.123,4206.0
2023-05-08 14:10:00,140.81,140.99,140.81,140.94,1576.0,133.1608,133.331,133.1608,133.2837,1576.0
2023-05-08 14:15:00,141.03,141.16,141.0,141.03,2600.0,133.3688,133.4918,133.3405,133.3688,2600.0
2023-05-08 14:20:00,141.03,141.14,141.02,141.13,6816.0,133.3688,133.4729,133.3594,133.4634,6816.0
2023-05-08 14:25:00,141.11,141.14,140.99,141.09,2893.0,133.4445,133.4729,133.331,133.4256,2893.0
2023-05-08 14:30:00,141.12,141.25,141.11,141.22,3891.0,133.454,133.5769,133.4445,133.5485,3891.0
2023-05-08 14:35:00,141.3,141.51,141.3,141.44,2646.0,133.6242,133.8228,133.6242,133.7566,2646.0
2023-05-08 14:40:00,141.4,141.54,141.3,141.46,2559.0,133.7187,133.8511,133.6242,133.7755,2559.0
2023-05-08 14:45:00,141.49,141.5,141.34,141.42,1825.0,133.8039,133.8133,133.662,133.7377,1825.0
2023-05-08 14:50:00,141.39,141.56,141.38,141.42,2210.0,133.7093,133.8701,133.6998,133.7377,2210.0
2023-05-08 14:55:00,141.41,141.49,141.18,141.18,5450.0,133.7282,133.8039,133.5107,133.5107,5450.0
2023-05-08 15:00:00,141.21,141.28,141.1,141.1,4500.0,133.5391,133.6053,133.435,133.435,4500.0
2023-05-08 15:05:00,141.06,141.21,141.0,141.21,3065.0,133.3972,133.5391,133.3405,133.5391,3065.0
2023-05-08 15:10:00,141.27,141.59,141.27,141.45,1381.0,133.5958,133.8984,133.5958,133.766,1381.0
2023-05-08 15:15:00,141.48,141.48,141.39,141.4,3149.0,133.7944,133.7944,133.7093,133.7187,3149.0
2023-05-08 15:20:00,141.42,141.53,141.42,141.45,2276.0,133.7377,133.8417,133.7377,133.766,2276.0
2023-05-08 15:25:00,141.44,141.49,141.29,141.42,5230.0,133.7566,133.8039,133.6147,133.7377,5230.0
2023-05-08 15:30:00,141.31,141.55,141.31,141.55,3568.0,133.6336,133.8606,133.6336,133.8606,3568.0
2023-05-08 15:35:00,141.55,141.63,141.48,141.56,6396.0,133.8606,133.9363,133.7944,133.8701,6396.0
2023-05-08 15:40:00,141.59,141.64,141.5,141.55,6909.0,133.8984,133.9457,133.8133,133.8606,6909.0
2023-05-08 15:45:00,141.55,141.66,141.41,141.41,5779.0,133.8606,133.9646,133.7282,133.7282,5779.0
2023-05-08 15:50:00,141.39,141.39,140.91,140.91,13457.0,133.7093,133.7093,133.2554,133.2554,13457.0
2023-05-08 15:55:00,140.89,141.07,140.69,141.04,51764.0,133.2365,133.4067,133.0473,133.3783,51764.0
2023-05-09 09:30:00,139.87,140.15,139.19,139.73,11634.0,132.2719,132.5366,131.6288,132.1395,11634.0
2023-05-09 09:35:00,139.97,140.04,139.44,139.54,7035.0,132.3664,132.4326,131.8652,131.9598,7035.0
2023-05-09 09:40:00,139.5,139.85,139.33,139.84,5034.0,131.922,132.2529,131.7612,132.2435,5034.0
2023-05-09 09:45:00,139.78,139.79,139.54,139.65,2000.0,132.1867,132.1962,131.9598,132.0638,2000.0
2023-05-09 09:50:00,139.65,140.16,139.55,140.16,3626.0,132.0638,132.5461,131.9692,132.5461,3626.0
2023-05-09 09:55:00,140.37,140.8,140.36,140.66,1531.0,132.7447,133.1513,132.7352,133.0189,1531.0
2023-05-09 10:00:00,140.59,140.61,139.89,139.99,1914.0,132.9527,132.9717,132.2908,132.3853,1914.0
2023-05-09 10:05:00,140.03,140.1,139.57,139.77,1756.0,132.4232,132.4894,131.9882,132.1773,1756.0
2023-05-09 10:10:00,139.74,140.02,139.61,139.81,5352.0,132.1489,132.4137,132.026,132.2151,5352.0
2023-05-09 10:15:00,139.74,140.03,139.72,139.85,3040.0,132.1489,132.4232,132.13,132.2529,3040.0
2023-05-09 10:20:00,139.93,140.07,139.89,140.05,3631.0,132.3286,132.461,132.2908,132.4421,3631.0
2023-05-09 10:25:00,140.13,140.28,140.13,140.18,2050.0,132.5177,132.6596,132.5177,132.565,2050.0
2023-05-09 10:30:00,140.28,140.28,140.03,140.08,2406.0,132.6596,132.6596,132.4232,132.4705,2406.0
2023-05-09 10:35:00,140.03,140.15,139.9,140.15,5996.0,132.4232,132.5366,132.3002,132.5366,5996.0
2023-05-09 10:40:00,140.18,140.22,139.96,140.22,3456.0,132.565,132.6028,132.357,132.6028,3456.0
2023-05-09 10:45:00,140.25,140.35,140.0,140.35,5517.0,132.6312,132.7258,132.3948,132.7258,5517.0
2023-05-09 10:50:00,140.43,140.48,140.27,140.44,3221.0,132.8014,132.8487,132.6501,132.8109,3221.0
2023-05-09 10:55:00,140.39,140.4,140.13,140.17,9222.0,132.7636,132.7731,132.5177,132.5556,9222.0
2023-05-09 11:00:00,140.25,140.49,140.25,140.44,2122.0,132.6312,132.8582,132.6312,132.8109,2122.0
2023-05-09 11:05:00,140.37,140.37,140.25,140.25,1126.0,132.7447,132.7447,132.6312,132.6312,1126.0
2023-05-09 11:10:00,140.31,140.32,140.2,140.23,2148.0,132.688,132.6974,132.5839,132.6123,2148.0
2023-05-09 11:15:00,140.38,140.64,140.38,140.5,4790.0,132.7542,133.0,132.7542,132.8676,4790.0
2023-05-09 11:20:00,140.5,140.5,140.33,140.42,2742.0,132.8676,132.8676,132.7069,132.792,2742.0
2023-05-09 11:25:00,140.37,140.43,140.08,140.08,2708.0,132.7447,132.8014,132.4705,132.4705,2708.0
2023-05-09 11:30:00,140.05,140.49,140.01,140.49,8232.0,132.4421,132.8582,132.4043,132.8582,8232.0
2023-05-09 11:35:00,140.54,140.63,140.46,140.47,2472.0,132.9055,132.9906,132.8298,132.8393,2472.0
2023-05-09 11:40:00,140.39,140.5,140.33,140.49,1355.0,132.7636,132.8676,132.7069,132.8582,1355.0
2023-05-09 11:45:00,140.46,140.46,140.34,140.42,3310.0,132.8298,132.8298,132.7163,132.792,3310.0
2023-05-09 11:50:00,140.44,140.45,140.29,140.35,1100.0,132.8109,132.8204,132.669,132.7258,1100.0
2023-05-09 11:55:00,140.3,140.39,140.1,140.21,8646.0,132.6785,132.7636,132.4894,132.5934,8646.0
2023-05-09 12:00:00,140.09,140.15,139.99,140.15,1502.0,132.4799,132.5366,132.3853,132.5366,1502.0
2023-05-09 12:05:00,140.18,140.26,140.06,140.06,1128.0,132.565,132.6407,132.4515,132.4515,1128.0
2023-05-09 12:10:00,140.11,140.13,140.06,140.13,1098.0,132.4988,132.5177,132.4515,132.5177,1098.0
2023-05-09 12:15:00,140.14,140.18,140.0,140.15,5117.0,132.5272,132.565,132.3948,132.5366,5117.0
2023-05-09 12:20:00,140.06,140.27,140.04,140.25,2211.0,132.4515,132.6501,132.4326,132.6312,2211.0
2023-05-09 12:25:00,140.29,140.57,140.29,140.49,3412.0,132.669,132.9338,132.669,132.8582,3412.0
2023-05-09 12:30:00,140.57,140.74,140.57,140.67,11423.0,132.9338,133.0946,132.9338,133.0284,11423.0
2023-05-09 12:35:00,140.44,140.44,140.38,140.39,806.0,132.8109,132.8109,132.7542,132.7636,806.0
2023-05-09 12:40:00,140.49,140.52,140.33,140.34,2201.0,132.8582,132.8865,132.7069,132.7163,2201.0
2023-05-09 12:45:00,140.37,140.37,140.3,140.32,1400.0,132.7447,132.7447,132.6785,132.6974,1400.0
2023-05-09 12:50:00,140.32,140.32,140.13,140.13,5345.0,132.6974,132.6974,132.5177,132.5177,5345.0
2023-05-09 12:55:00,140.13,140.25,140.07,140.13,5646.0,132.5177,132.6312,132.461,132.5177,5646.0
2023-05-09 13:00:00,140.14,140.19,139.99,140.05,7067.0,132.5272,132.5745,132.3853,132.4421,7067.0
2023-05-09 13:05:00,140.04,140.06,140.02,140.06,1400.0,132.4326,132.4515,132.4137,132.4515,1400.0
2023-05-09 13:10:00,140.06,140.07,139.99,140.0,4227.0,132.4515,132.461,132.3853,132.3948,4227.0
2023-05-09 13:15:00,139.99,140.1,139.99,140.08,8964.0,132.3853,132.4894,132.3853,132.4705,8964.0
2023-05-09 13:20:00,140.1,140.1,140.0,140.03,3878.0,132.4894,132.4894,132.3948,132.4232,3878.0
2023-05-09 13:25:00,140.03,140.12,140.0,140.12,3182.0,132.4232,132.5083,132.3948,132.5083,3182.0
2023-05-09 13:30:00,140.16,140.37,140.15,140.37,3093.0,132.5461,132.7447,132.5366,132.7447,3093.0
2023-05-09 13:35:00,140.41,140.54,140.21,140.21,4896.0,132.7825,132.9055,132.5934,132.5934,4896.0
2023-05-09 13:40:00,140.21,140.26,140.18,140.21,3581.0,132.5934,132.6407,132.565,132.5934,3581.0
2023-05-09 13:45:00,140.21,140.28,140.16,140.28,2166.0,132.5934,132.6596,132.5461,132.6596,2166.0
2023-05-09 13:50:00,140.24,140.33,140.19,140.33,1411.0,132.6218,132.7069,132.5745,132.7069,1411.0
2023-05-09 13:55:00,140.34,140.4,140.28,140.38,3053.0,132.7163,132.7731,132.6596,132.7542,3053.0
2023-05-09 14:00:00,140.42,140.5,140.42,140.47,2883.0,132.792,132.8676,132.792,132.8393,2883.0
2023-05-09 14:05:00,140.45,140.57,140.4,140.57,1978.0,132.8204,132.9338,132.7731,132.9338,1978.0
2023-05-09 14:10:00,140.51,140.7,140.49,140.7,1800.0,132.8771,133.0568,132.8582,133.0568,1800.0
2023-05-09 14:15:00,140.75,141.04,140.73,141.0,3531.0,133.1041,133.3783,133.0851,133.3405,3531.0
2023-05-09 14:20:00,141.03,141.25,140.98,141.05,5147.0,133.3688,133.5769,133.3216,133.3878,5147.0
2023-05-09 14:25:00,141.0,141.0,140.94,140.99,1400.0,133.3405,133.3405,133.2837,133.331,1400.0
2023-05-09 14:30:00,141.06,141.06,140.89,140.9,2415.0,133.3972,133.3972,133.2365,133.2459,2415.0
2023-05-09 14:35:00,140.9,140.9,140.8,140.8,1450.0,133.2459,133.2459,133.1513,133.1513,1450.0
2023-05-09 14:40:00,140.78,140.88,140.77,140.88,3231.0,133.1324,133.227,133.123,133.227,3231.0
2023-05-09 14:45:00,140.82,140.84,140.77,140.83,2178.0,133.1703,133.1892,133.123,133.1797,2178.0
2023-05-09 14:50:00,140.84,140.84,140.57,140.58,4164.0,133.1892,133.1892,132.9338,132.9433,4164.0
2023-05-09 14:55:00,140.61,140.8,140.57,140.8,3610.0,132.9717,133.1513,132.9338,133.1513,3610.0
2023-05-09 15:00:00,140.84,141.08,140.84,141.05,1921.0,133.1892,133.4161,133.1892,133.3878,1921.0
2023-05-09 15:05:00,141.06,141.19,141.06,141.18,2295.0,133.3972,133.5202,133.3972,133.5107,2295.0
2023-05-09 15:10:00,141.16,141.3,141.14,141.25,1524.0,133.4918,133.6242,133.4729,133.5769,1524.0
2023-05-09 15:15:00,141.24,141.49,141.11,141.46,6993.0,133.5674,133.8039,133.4445,133.7755,6993.0
2023-05-09 15:20:00,141.46,141.52,141.44,141.48,5613.0,133.7755,133.8322,133.7566,133.7944,5613.0
2023-05-09 15:25:00,141.5,141.72,141.48,141.66,4020.0,133.8133,134.0214,133.7944,133.9646,4020.0
2023-05-09 15:30:00,141.65,141.67,141.49,141.54,16629.0,133.9552,133.9741,133.8039,133.8511,16629.0
2023-05-09 15:35:00,141.58,141.64,141.33,141.37,13603.0,133.889,133.9457,133.6525,133.6904,13603.0
2023-05-09 15:40:00,141.34,141.37,141.06,141.09,12057.0,133.662,133.6904,133.3972,133.4256,12057.0
2023-05-09 15:45:00,141.07,141.22,141.02,141.12,13695.0,133.4067,133.5485,133.3594,133.454,13695.0
2023-05-09 15:50:00,141.01,141.04,140.83,141.01,25658.0,133.3499,133.3783,133.1797,133.3499,25658.0
2023-05-09 15:55:00,140.99,141.17,140.85,141.11,48644.0,133.331,133.5012,133.1986,133.4445,48644.0
2023-05-10 09:30:00,142.48,143.21,142.48,142.95,13419.0,134.7401,135.4304,134.7401,135.1845,13419.0
2023-05-10 09:35:00,142.47,142.59,141.19,141.19,10155.0,134.7306,134.8441,133.5202,133.5202,10155.0
2023-05-10 09:40:00,141.19,141.56,140.55,140.56,16744.0,133.5202,133.8701,132.9149,132.9244,16744.0
2023-05-10 09:45:00,140.39,140.63,140.22,140.44,5419.0,132.7636,132.9906,132.6028,132.8109,5419.0
2023-05-10 09:50:00,140.43,140.43,139.69,139.69,3464.0,132.8014,132.8014,132.1016,132.1016,3464.0
2023-05-10 09:55:00,139.58,139.89,139.58,139.82,3667.0,131.9976,132.2908,131.9976,132.2246,3667.0
2023-05-10 10:00:00,139.91,140.26,139.87,139.93,6414.0,132.3097,132.6407,132.2719,132.3286,6414.0
2023-05-10 10:05:00,139.91,140.03,139.42,139.42,3543.0,132.3097,132.4232,131.8463,131.8463,3543.0
2023-05-10 10:10:00,139.32,139.62,139.26,139.39,5902.0,131.7517,132.0354,131.695,131.8179,5902.0
2023-05-10 10:15:00,139.53,139.53,138.61,138.9,11276.0,131.9503,131.9503,131.0803,131.3546,11276.0
2023-05-10 10:20:00,138.87,139.5,138.82,139.46,5721.0,131.3262,131.922,131.2789,131.8841,5721.0
2023-05-10 10:25:00,139.3,139.56,139.29,139.42,3930.0,131.7328,131.9787,131.7234,131.8463,3930.0
2023-05-10 10:30:00,139.38,139.57,139.38,139.56,1401.0,131.8085,131.9882,131.8085,131.9787,1401.0
2023-05-10 10:35:00,139.59,139.76,139.48,139.56,3007.0,132.0071,132.1678,131.903,131.9787,3007.0
2023-05-10 10:40:00,139.75,139.89,139.54,139.56,3854.0,132.1584,132.2908,131.9598,131.9787,3854.0
2023-05-10 10:45:00,139.58,139.59,138.98,139.1,9480.0,131.9976,132.0071,131.4302,131.5437,9480.0
2023-05-10 10:50:00,139.02,139.1,138.71,139.03,16841.0,131.468,131.5437,131.1749,131.4775,16841.0
2023-05-10 10:55:00,138.93,138.93,138.4,138.46,6857.0,131.3829,131.3829,130.8817,130.9385,6857.0
2023-05-10 11:00:00,138.55,138.85,138.54,138.81,1800.0,131.0236,131.3073,131.0141,131.2694,1800.0
2023-05-10 11:05:00,138.88,139.03,138.69,139.0,6109.0,131.3356,131.4775,131.156,131.4491,6109.0
2023-05-10 11:10:00,138.95,139.02,138.79,138.8,7596.0,131.4018,131.468,131.2505,131.26,7596.0
2023-05-10 11:15:00,138.83,139.18,138.83,139.1,4042.0,131.2884,131.6193,131.2884,131.5437,4042.0
2023-05-10 11:20:00,139.06,139.13,138.98,139.0,2360.0,131.5059,131.5721,131.4302,131.4491,2360.0
2023-05-10 11:25:00,139.0,139.01,138.79,138.87,5943.0,131.4491,131.4586,131.2505,131.3262,5943.0
2023-05-10 11:30:00,138.78,139.18,138.71,139.18,3409.0,131.2411,131.6193,131.1749,131.6193,3409.0
2023-05-10 11:35:00,139.18,139.24,138.9,138.92,2900.0,131.6193,131.6761,131.3546,131.3735,2900.0
2023-05-10 11:40:00,138.88,138.96,138.79,138.79,2218.0,131.3356,131.4113,131.2505,131.2505,2218.0
2023-05-10 11:45:00,138.75,138.91,138.58,138.87,3425.0,131.2127,131.364,131.0519,131.3262,3425.0
2023-05-10 11:50:00,138.83,139.04,138.8,138.94,4818.0,131.2884,131.4869,131.26,131.3924,4818.0
2023-05-10 11:55:00,138.99,138.99,138.78,138.91,4016.0,131.4397,131.4397,131.2411,131.364,4016.0
2023-05-10 12:00:00,138.89,138.96,138.86,138.96,2071.0,131.3451,131.4113,131.3167,131.4113,2071.0
2023-05-10 12:05:00,138.94,138.94,138.69,138.69,2586.0,131.3924,131.3924,131.156,131.156,2586.0
2023-05-10 12:10:00,138.61,138.85,138.61,138.81,1478.0,131.0803,131.3073,131.0803,131.2694,1478.0
2023-05-10 12:15:00,138.76,138.77,138.54,138.7,4794.0,131.2222,131.2316,131.0141,131.1654,4794.0
2023-05-10 12:20:00,138.74,138.99,138.74,138.95,1936.0,131.2032,131.4397,131.2032,131.4018,1936.0
2023-05-10 12:25:00,138.95,138.95,138.76,138.9,3590.0,131.4018,131.4018,131.2222,131.3546,3590.0
2023-05-10 12:30:00,138.98,139.05,138.8,138.8,6769.0,131.4302,131.4964,131.26,131.26,6769.0
2023-05-10 12:35:00,138.8,138.93,138.71,138.93,3340.0,131.26,131.3829,131.1749,131.3829,3340.0
2023-05-10 12:40:00,138.92,139.06,138.82,138.83,2538.0,131.3735,131.5059,131.2789,131.2884,2538.0
2023-05-10 12:45:00,138.88,138.9,138.8,138.81,1039.0,131.3356,131.3546,131.26,131.2694,1039.0
2023-05-10 12:50:00,138.72,138.83,138.64,138.83,7466.0,131.1843,131.2884,131.1087,131.2884,7466.0
2023-05-10 12:55:00,138.73,138.76,138.57,138.67,1806.0,131.1938,131.2222,131.0425,131.137,1806.0
2023-05-10 13:00:00,138.6,138.6,138.39,138.51,1233.0,131.0708,131.0708,130.8723,130.9857,1233.0
2023-05-10 13:05:00,138.52,138.79,138.5,138.65,4218.0,130.9952,131.2505,130.9763,131.1181,4218.0
2023-05-10 13:10:00,138.6,138.71,138.59,138.7,1452.0,131.0708,131.1749,131.0614,131.1654,1452.0
2023-05-10 13:15:00,138.67,138.7,138.57,138.66,3291.0,131.137,131.1654,131.0425,131.1276,3291.0
2023-05-10 13:20:00,138.65,138.67,138.55,138.6,1205.0,131.1181,131.137,131.0236,131.0708,1205.0
2023-05-10 13:25:00,138.63,138.7,138.53,138.68,2000.0,131.0992,131.1654,131.0047,131.1465,2000.0
2023-05-10 13:30:00,138.65,138.75,138.36,138.36,4223.0,131.1181,131.2127,130.8439,130.8439,4223.0
2023-05-10 13:35:00,138.35,138.51,138.19,138.23,8713.0,130.8344,130.9857,130.6831,130.7209,8713.0
2023-05-10 13:40:00,138.24,138.31,138.14,138.28,3352.0,130.7304,130.7966,130.6358,130.7682,3352.0
2023-05-10 13:45:00,138.29,138.3,138.06,138.11,5847.0,130.7777,130.7871,130.5602,130.6075,5847.0
2023-05-10 13:50:00,138.2,138.39,138.13,138.31,7017.0,130.6926,130.8723,130.6264,130.7966,7017.0
2023-05-10 13:55:00,138.34,138.47,138.32,138.47,22952.0,130.825,130.9479,130.8061,130.9479,22952.0
2023-05-10 14:00:00,138.5,139.0,138.5,138.83,11528.0,130.9763,131.4491,130.9763,131.2884,11528.0
2023-05-10 14:05:00,138.77,138.94,138.68,138.89,3858.0,131.2316,131.3924,131.1465,131.3451,3858.0
2023-05-10 14:10:00,138.97,139.06,138.81,138.83,4965.0,131.4208,131.5059,131.2694,131.2884,4965.0
2023-05-10 14:15:00,138.9,139.02,138.69,138.69,4752.0,131.3546,131.468,131.156,131.156,4752.0
2023-05-10 14:20:00,138.73,138.73,138.63,138.68,1172.0,131.1938,131.1938,131.0992,131.1465,1172.0
2023-05-10 14:25:00,138.58,138.92,138.56,138.85,2119.0,131.0519,131.3735,131.033,131.3073,2119.0
2023-05-10 14:30:00,138.86,138.86,138.66,138.66,1243.0,131.3167,131.3167,131.1276,131.1276,1243.0
2023-05-10 14:35:00,138.69,138.91,138.69,138.89,1120.0,131.156,131.364,131.156,131.3451,1120.0
2023-05-10 14:40:00,138.88,139.09,138.86,139.08,5274.0,131.3356,131.5342,131.3167,131.5248,5274.0
2023-05-10 14:45:00,139.14,139.15,138.87,138.91,2132.0,131.5815,131.591,131.3262,131.364,2132.0
2023-05-10 14:50:00,138.94,138.98,138.9,138.96,4805.0,131.3924,131.4302,131.3546,131.4113,4805.0
2023-05-10 14:55:00,138.97,138.98,138.9,138.9,5317.0,131.4208,131.4302,131.3546,131.3546,5317.0
2023-05-10 15:00:00,138.93,139.03,138.86,138.89,5230.0,131.3829,131.4775,131.3167,131.3451,5230.0
2023-05-10 15:05:00,138.93,139.14,138.86,139.11,20873.0,131.3829,131.5815,131.3167,131.5531,20873.0
2023-05-10 15:10:00,139.12,139.35,139.05,139.15,10356.0,131.5626,131.7801,131.4964,131.591,10356.0
2023-05-10 15:15:00,139.11,139.51,139.08,139.51,4702.0,131.5531,131.9314,131.5248,131.9314,4702.0
2023-05-10 15:20:00,139.56,140.12,139.56,140.12,8775.0,131.9787,132.5083,131.9787,132.5083,8775.0
2023-05-10 15:25:00,140.32,140.32,139.93,139.94,3456.0,132.6974,132.6974,132.3286,132.3381,3456.0
2023-05-10 15:30:00,139.89,140.19,139.89,140.06,8271.0,132.2908,132.5745,132.2908,132.4515,8271.0
2023-05-10 15:35:00,140.06,140.17,139.97,140.03,5181.0,132.4515,132.5556,132.3664,132.4232,5181.0
2023-05-10 15:40:00,140.03,140.13,139.95,140.03,6859.0,132.4232,132.5177,132.3475,132.4232,6859.0
2023-05-10 15:45:00,140.0,140.16,139.95,140.08,7788.0,132.3948,132.5461,132.3475,132.4705,7788.0
2023-05-10 15:50:00,140.06,140.06,139.8,139.98,11569.0,132.4515,132.4515,132.2057,132.3759,11569.0
2023-05-10 15:55:00,139.97,140.01,139.65,139.66,39714.0,132.3664,132.4043,132.0638,132.0733,39714.0
2023-05-11 09:30:00,140.04,140.6,140.04,140.6,12855.0,132.4326,132.9622,132.4326,132.9622,12855.0
2023-05-11 09:35:00,140.5,140.63,140.28,140.58,12964.0,132.8676,132.9906,132.6596,132.9433,12964.0
2023-05-11 09:40:00,140.46,140.59,140.22,140.27,10554.0,132.8298,132.9527,132.6028,132.6501,10554.0
2023-05-11 09:45:00,140.37,140.53,139.33,139.33,12170.0,132.7447,132.896,131.7612,131.7612,12170.0
2023-05-11 09:50:00,139.17,139.17,138.04,138.17,13936.0,131.6099,131.6099,130.5413,130.6642,13936.0
2023-05-11 09:55:00,138.07,138.98,138.05,138.8,15856.0,130.5696,131.4302,130.5507,131.26,15856.0
2023-05-11 10:00:00,138.78,139.0,138.69,138.85,5460.0,131.2411,131.4491,131.156,131.3073,5460.0
2023-05-11 10:05:00,138.83,139.01,138.75,138.93,6177.0,131.2884,131.4586,131.2127,131.3829,6177.0
2023-05-11 10:10:00,139.03,139.03,138.4,138.69,4780.0,131.4775,131.4775,130.8817,131.156,4780.0
2023-05-11 10:15:00,138.62,138.88,138.37,138.41,5844.0,131.0898,131.3356,130.8533,130.8912,5844.0
2023-05-11 10:20:00,138.43,138.79,138.41,138.74,5600.0,130.9101,131.2505,130.8912,131.2032,5600.0
2023-05-11 10:25:00,138.77,139.15,138.77,139.04,5596.0,131.2316,131.591,131.2316,131.4869,5596.0
2023-05-11 10:30:00,139.02,139.11,138.75,139.11,4865.0,131.468,131.5531,131.2127,131.5531,4865.0
2023-05-11 10:35:00,139.11,139.22,138.93,139.0,4451.0,131.5531,131.6572,131.3829,131.4491,4451.0
2023-05-11 10:40:00,139.0,139.1,138.76,138.83,5231.0,131.4491,131.5437,131.2222,131.2884,5231.0
2023-05-11 10:45:00,138.75,139.0,138.72,138.97,5553.0,131.2127,131.4491,131.1843,131.4208,5553.0
2023-05-11 10:50:00,138.99,139.02,138.88,138.97,4131.0,131.4397,131.468,131.3356,131.4208,4131.0
2023-05-11 10:55:00,139.0,139.75,138.99,139.75,23017.0,131.4491,132.1584,131.4397,132.1584,23017.0
2023-05-11 11:00:00,139.72,139.85,139.52,139.72,7831.0,132.13,132.2529,131.9409,132.13,7831.0
2023-05-11 11:05:00,139.85,139.91,139.76,139.88,5740.0,132.2529,132.3097,132.1678,132.2813,5740.0
2023-05-11 11:10:00,139.93,140.13,139.89,140.11,8549.0,132.3286,132.5177,132.2908,132.4988,8549.0
2023-05-11 11:15:00,140.15,140.27,140.03,140.12,3618.0,132.5366,132.6501,132.4232,132.5083,3618.0
2023-05-11 11:20:00,140.15,140.2,140.05,140.13,3969.0,132.5366,132.5839,132.4421,132.5177,3969.0
2023-05-11 11:25:00,140.13,140.26,139.98,140.21,5933.0,132.5177,132.6407,132.3759,132.5934,5933.0
2023-05-11 11:30:00,140.22,140.37,140.19,140.37,2809.0,132.6028,132.7447,132.5745,132.7447,2809.0
2023-05-11 11:35:00,140.43,140.5,140.3,140.3,1918.0,132.8014,132.8676,132.6785,132.6785,1918.0
2023-05-11 11:40:00,140.37,140.38,140.19,140.2,3751.0,132.7447,132.7542,132.5745,132.5839,3751.0
2023-05-11 11:45:00,140.23,140.44,140.22,140.25,4562.0,132.6123,132.8109,132.6028,132.6312,4562.0
2023-05-11 11:50:00,140.31,140.55,140.31,140.43,4645.0,132.688,132.9149,132.688,132.8014,4645.0
2023-05-11 11:55:00,140.38,140.43,140.32,140.4,5361.0,132.7542,132.8014,132.6974,132.7731,5361.0
2023-05-11 12:00:00,140.45,140.48,139.91,139.92,8216.0,132.8204,132.8487,132.3097,132.3191,8216.0
2023-05-11 12:05:00,139.96,140.19,139.87,140.02,4843.0,132.357,132.5745,132.2719,132.4137,4843.0
2023-05-11 12:10:00,139.97,139.97,139.73,139.86,3612.0,132.3664,132.3664,132.1395,132.2624,3612.0
2023-05-11 12:15:00,139.88,140.07,139.8,140.06,7496.0,132.2813,132.461,132.2057,132.4515,7496.0
2023-05-11 12:20:00,140.02,140.25,140.01,140.13,3995.0,132.4137,132.6312,132.4043,132.5177,3995.0
2023-05-11 12:25:00,140.09,140.09,139.84,139.86,3973.0,132.4799,132.4799,132.2435,132.2624,3973.0
2023-05-11 12:30:00,139.8,139.88,139.47,139.51,5615.0,132.2057,132.2813,131.8936,131.9314,5615.0
2023-05-11 12:35:00,139.5,139.61,139.33,139.33,4129.0,131.922,132.026,131.7612,131.7612,4129.0
2023-05-11 12:40:00,139.35,139.41,139.31,139.4,2308.0,131.7801,131.8368,131.7423,131.8274,2308.0
2023-05-11 12:45:00,139.39,139.39,139.26,139.36,3032.0,131.8179,131.8179,131.695,131.7896,3032.0
2023-05-11 12:50:00,139.44,139.54,139.31,139.31,4282.0,131.8652,131.9598,131.7423,131.7423,4282.0
2023-05-11 12:55:00,139.3,139.47,139.3,139.47,1997.0,131.7328,131.8936,131.7328,131.8936,1997.0
2023-05-11 13:00:00,139.47,139.51,139.21,139.37,3754.0,131.8936,131.9314,131.6477,131.799,3754.0
2023-05-11 13:05:00,139.33,139.61,139.25,139.59,4372.0,131.7612,132.026,131.6855,132.0071,4372.0
2023-05-11 13:10:00,139.59,139.6,139.43,139.43,3702.0,132.0071,132.0165,131.8558,131.8558,3702.0
2023-05-11 13:15:00,139.52,139.58,139.47,139.49,1404.0,131.9409,131.9976,131.8936,131.9125,1404.0
2023-05-11 13:20:00,139.5,139.55,139.47,139.5,2239.0,131.922,131.9692,131.8936,131.922,2239.0
2023-05-11 13:25:00,139.55,139.64,139.39,139.43,3948.0,131.9692,132.0544,131.8179,131.8558,3948.0
2023-05-11 13:30:00,139.44,139.51,139.29,139.51,5458.0,131.8652,131.9314,131.7234,131.9314,5458.0
2023-05-11 13:35:00,139.49,139.6,139.47,139.59,3328.0,131.9125,132.0165,131.8936,132.0071,3328.0
2023-05-11 13:40:00,139.59,139.59,139.41,139.41,5289.0,132.0071,132.0071,131.8368,131.8368,5289.0
2023-05-11 13:45:00,139.4,139.4,138.96,139.02,3313.0,131.8274,131.8274,131.4113,131.468,3313.0
2023-05-11 13:50:00,138.98,139.37,138.96,139.37,3540.0,131.4302,131.799,131.4113,131.799,3540.0
2023-05-11 13:55:00,139.32,139.65,139.32,139.65,2200.0,131.7517,132.0638,131.7517,132.0638,2200.0
2023-05-11 14:00:00,139.68,139.74,139.64,139.64,10951.0,132.0922,132.1489,132.0544,132.0544,10951.0
2023-05-11 14:05:00,139.66,139.79,139.61,139.7,20653.0,132.0733,132.1962,132.026,132.1111,20653.0
2023-05-11 14:10:00,139.71,139.74,139.57,139.61,8585.0,132.1206,132.1489,131.9882,132.026,8585.0
2023-05-11 14:15:00,139.61,139.62,139.29,139.38,4625.0,132.026,132.0354,131.7234,131.8085,4625.0
2023-05-11 14:20:00,139.32,139.41,139.32,139.39,5759.0,131.7517,131.8368,131.7517,131.8179,5759.0
2023-05-11 14:25:00,139.42,139.49,139.38,139.47,7167.0,131.8463,131.9125,131.8085,131.8936,7167.0
2023-05-11 14:30:00,139.5,139.5,139.31,139.43,6278.0,131.922,131.922,131.7423,131.8558,6278.0
2023-05-11 14:35:00,139.45,139.54,139.44,139.52,12223.0,131.8747,131.9598,131.8652,131.9409,12223.0
2023-05-11 14:40:00,139.52,139.7,139.51,139.53,16441.0,131.9409,132.1111,131.9314,131.9503,16441.0
2023-05-11 14:45:00,139.56,139.7,139.44,139.68,7070.0,131.9787,132.1111,131.8652,132.0922,7070.0
2023-05-11 14:50:00,139.66,139.77,139.57,139.72,14160.0,132.0733,132.1773,131.9882,132.13,14160.0
2023-05-11 14:55:00,139.74,139.86,139.73,139.85,7274.0,132.1489,132.2624,132.1395,132.2529,7274.0
2023-05-11 15:00:00,139.87,139.94,139.7,139.82,19431.0,132.2719,132.3381,132.1111,132.2246,19431.0
2023-05-11 15:05:00,139.76,140.05,139.73,140.05,7448.0,132.1678,132.4421,132.1395,132.4421,7448.0
2023-05-11 15:10:00,140.05,140.2,139.86,140.19,44680.0,132.4421,132.5839,132.2624,132.5745,44680.0
2023-05-11 15:15:00,140.18,140.18,139.92,140.06,5480.0,132.565,132.565,132.3191,132.4515,5480.0
2023-05-11 15:20:00,140.06,140.35,140.05,140.27,4619.0,132.4515,132.7258,132.4421,132.6501,4619.0
2023-05-11 15:25:00,140.21,140.22,139.88,139.93,5885.0,132.5934,132.6028,132.2813,132.3286,5885.0
2023-05-11 15:30:00,139.93,139.94,139.65,139.74,9789.0,132.3286,132.3381,132.0638,132.1489,9789.0
2023-05-11 15:35:00,139.72,139.78,139.62,139.69,14224.0,132.13,132.1867,132.0354,132.1016,14224.0
2023-05-11 15:40:00,139.71,139.71,139.62,139.69,10756.0,132.1206,132.1206,132.0354,132.1016,10756.0
2023-05-11 15:45:00,139.71,139.89,139.7,139.75,22655.0,132.1206,132.2908,132.1111,132.1584,22655.0
2023-05-11 15:50:00,139.75,139.75,139.6,139.74,41895.0,132.1584,132.1584,132.0165,132.1489,41895.0
2023-05-11 15:55:00,139.74,139.8,139.34,139.34,125182.0,132.1489,132.2057,131.7707,131.7707,125182.0
2023-05-12 09:30:00,142.71,142.95,141.44,141.97,43720.0,134.9576,135.1845,133.7566,134.2578,43720.0
2023-05-12 09:35:00,141.9,142.06,140.82,141.67,34724.0,134.1916,134.3429,133.1703,133.9741,34724.0
2023-05-12 09:40:00,141.67,141.67,140.97,141.22,28175.0,133.9741,133.9741,133.3121,133.5485,28175.0
2023-05-12 09:45:00,141.22,141.64,140.13,140.19,27797.0,133.5485,133.9457,132.5177,132.5745,27797.0
2023-05-12 09:50:00,140.31,140.86,140.2,140.66,10060.0,132.688,133.2081,132.5839,133.0189,10060.0
2023-05-12 09:55:00,140.75,141.24,140.56,140.93,6567.0,133.1041,133.5674,132.9244,133.2743,6567.0
2023-05-12 10:00:00,140.81,141.1,140.19,140.19,8483.0,133.1608,133.435,132.5745,132.5745,8483.0
2023-05-12 10:05:00,140.15,140.3,139.95,140.22,5389.0,132.5366,132.6785,132.3475,132.6028,5389.0
2023-05-12 10:10:00,140.26,140.48,140.13,140.27,8081.0,132.6407,132.8487,132.5177,132.6501,8081.0
2023-05-12 10:15:00,140.27,140.55,140.18,140.55,7620.0,132.6501,132.9149,132.565,132.9149,7620.0
2023-05-12 10:20:00,140.49,140.56,140.3,140.49,6456.0,132.8582,132.9244,132.6785,132.8582,6456.0
2023-05-12 10:25:00,140.5,140.5,139.98,140.01,15492.0,132.8676,132.8676,132.3759,132.4043,15492.0
2023-05-12 10:30:00,140.06,140.06,139.62,139.73,8580.0,132.4515,132.4515,132.0354,132.1395,8580.0
2023-05-12 10:35:00,139.72,139.74,139.39,139.5,18674.0,132.13,132.1489,131.8179,131.922,18674.0
2023-05-12 10:40:00,139.54,139.64,139.49,139.53,12721.0,131.9598,132.0544,131.9125,131.9503,12721.0
2023-05-12 10:45:00,139.53,139.68,139.41,139.59,22297.0,131.9503,132.0922,131.8368,132.0071,22297.0
2023-05-12 10:50:00,139.59,139.66,139.31,139.33,11725.0,132.0071,132.0733,131.7423,131.7612,11725.0
2023-05-12 10:55:00,139.33,139.34,139.17,139.24,12078.0,131.7612,131.7707,131.6099,131.6761,12078.0
2023-05-12 11:00:00,139.26,139.89,139.23,139.89,15585.0,131.695,132.2908,131.6666,132.2908,15585.0
2023-05-12 11:05:00,139.89,140.49,139.88,140.33,6606.0,132.2908,132.8582,132.2813,132.7069,6606.0
2023-05-12 11:10:00,140.42,140.61,140.35,140.37,12420.0,132.792,132.9717,132.7258,132.7447,12420.0
2023-05-12 11:15:00,140.35,140.35,139.85,140.24,12748.0,132.7258,132.7258,132.2529,132.6218,12748.0
2023-05-12 11:20:00,140.23,140.3,140.06,140.3,2920.0,132.6123,132.6785,132.4515,132.6785,2920.0
2023-05-12 11:25:00,140.34,140.47,140.0,140.13,5289.0,132.7163,132.8393,132.3948,132.5177,5289.0
2023-05-12 11:30:00,140.11,140.11,139.75,139.83,3413.0,132.4988,132.4988,132.1584,132.234,3413.0
2023-05-12 11:35:00,139.83,139.91,139.7,139.89,4271.0,132.234,132.3097,132.1111,132.2908,4271.0
2023-05-12 11:40:00,139.9,140.04,139.82,140.04,2405.0,132.3002,132.4326,132.2246,132.4326,2405.0
2023-05-12 11:45:00,140.05,140.56,140.05,140.49,2601.0,132.4421,132.9244,132.4421,132.8582,2601.0
2023-05-12 11:50:00,140.49,140.52,140.39,140.4,4569.0,132.8582,132.8865,132.7636,132.7731,4569.0
2023-05-12 11:55:00,140.4,140.59,140.36,140.57,5144.0,132.7731,132.9527,132.7352,132.9338,5144.0
2023-05-12 12:00:00,140.61,140.61,140.14,140.2,7371.0,132.9717,132.9717,132.5272,132.5839,7371.0
2023-05-12 12:05:00,140.16,140.2,140.16,140.19,300.0,132.5461,132.5839,132.5461,132.5745,300.0
2023-05-12 12:10:00,140.11,140.18,139.94,140.01,4774.0,132.4988,132.565,132.3381,132.4043,4774.0
2023-05-12 12:15:00,140.02,140.12,139.81,139.86,3825.0,132.4137,132.5083,132.2151,132.2624,3825.0
2023-05-12 12:20:00,139.86,139.86,139.37,139.53,5132.0,132.2624,132.2624,131.799,131.9503,5132.0
2023-05-12 12:25:00,139.53,139.94,139.53,139.94,2400.0,131.9503,132.3381,131.9503,132.3381,2400.0
2023-05-12 12:30:00,140.03,140.3,140.03,140.26,5674.0,132.4232,132.6785,132.4232,132.6407,5674.0
2023-05-12 12:35:00,140.25,140.37,140.09,140.37,4934.0,132.6312,132.7447,132.4799,132.7447,4934.0
2023-05-12 12:40:00,140.37,140.5,140.24,140.3,7179.0,132.7447,132.8676,132.6218,132.6785,7179.0
2023-05-12 12:45:00,140.18,140.32,140.18,140.22,3000.0,132.565,132.6974,132.565,132.6028,3000.0
2023-05-12 12:50:00,140.19,140.35,140.07,140.07,4066.0,132.5745,132.7258,132.461,132.461,4066.0
2023-05-12 12:55:00,140.1,140.25,140.08,140.22,1900.0,132.4894,132.6312,132.4705,132.6028,1900.0
2023-05-12 13:00:00,140.2,140.2,139.9,139.96,9185.0,132.5839,132.5839,132.3002,132.357,9185.0
2023-05-12 13:05:00,139.94,140.1,139.92,140.02,3408.0,132.3381,132.4894,132.3191,132.4137,3408.0
2023-05-12 13:10:00,140.02,140.16,139.92,140.16,2400.0,132.4137,132.5461,132.3191,132.5461,2400.0
2023-05-12 13:15:00,140.17,140.18,140.02,140.04,4905.0,132.5556,132.565,132.4137,132.4326,4905.0
2023-05-12 13:20:00,140.03,140.49,140.03,140.45,3729.0,132.4232,132.8582,132.4232,132.8204,3729.0
2023-05-12 13:25:00,140.53,140.55,140.19,140.29,7605.0,132.896,132.9149,132.5745,132.669,7605.0
2023-05-12 13:30:00,140.3,140.41,140.11,140.11,4180.0,132.6785,132.7825,132.4988,132.4988,4180.0
2023-05-12 13:35:00,140.11,140.11,139.78,139.78,7064.0,132.4988,132.4988,132.1867,132.1867,7064.0
2023-05-12 13:40:00,139.78,139.96,139.78,139.96,2406.0,132.1867,132.357,132.1867,132.357,2406.0
2023-05-12 13:45:00,139.92,140.03,139.89,139.94,4479.0,132.3191,132.4232,132.2908,132.3381,4479.0
2023-05-12 13:50:00,140.02,140.13,139.99,140.0,3766.0,132.4137,132.5177,132.3853,132.3948,3766.0
2023-05-12 13:55:00,140.01,140.03,139.89,139.94,7339.0,132.4043,132.4232,132.2908,132.3381,7339.0
2023-05-12 14:00:00,139.9,140.06,139.8,140.06,4377.0,132.3002,132.4515,132.2057,132.4515,4377.0
2023-05-12 14:05:00,140.15,140.15,139.95,139.99,4360.0,132.5366,132.5366,132.3475,132.3853,4360.0
2023-05-12 14:10:00,139.96,140.01,139.77,139.77,3007.0,132.357,132.4043,132.1773,132.1773,3007.0
2023-05-12 14:15:00,139.78,139.81,139.63,139.64,3985.0,132.1867,132.2151,132.0449,132.0544,3985.0
2023-05-12 14:20:00,139.56,139.81,139.52,139.69,3844.0,131.9787,132.2151,131.9409,132.1016,3844.0
2023-05-12 14:25:00,139.71,139.74,139.5,139.54,7375.0,132.1206,132.1489,131.922,131.9598,7375.0
2023-05-12 14:30:00,139.54,139.63,139.48,139.5,5043.0,131.9598,132.0449,131.903,131.922,5043.0
2023-05-12 14:35:00,139.58,139.7,139.5,139.68,2900.0,131.9976,132.1111,131.922,132.0922,2900.0
2023-05-12 14:40:00,139.69,139.69,139.54,139.57,9420.0,132.1016,132.1016,131.9598,131.9882,9420.0
2023-05-12 14:45:00,139.58,139.89,139.57,139.85,5215.0,131.9976,132.2908,131.9882,132.2529,5215.0
2023-05-12 14:50:00,139.85,140.19,139.85,140.11,4553.0,132.2529,132.5745,132.2529,132.4988,4553.0
2023-05-12 14:55:00,140.12,140.12,139.99,140.02,5286.0,132.5083,132.5083,132.3853,132.4137,5286.0
2023-05-12 15:00:00,140.02,140.03,139.92,139.96,5068.0,132.4137,132.4232,132.3191,132.357,5068.0
2023-05-12 15:05:00,139.98,140.08,139.97,140.05,4121.0,132.3759,132.4705,132.3664,132.4421,4121.0
2023-05-12 15:10:00,140.01,140.04,139.85,139.9,39160.0,132.4043,132.4326,132.2529,132.3002,39160.0
2023-05-12 15:15:00,139.89,140.02,139.81,139.97,7104.0,132.2908,132.4137,132.2151,132.3664,7104.0
2023-05-12 15:20:00,140.02,140.05,139.77,139.81,17821.0,132.4137,132.4421,132.1773,132.2151,17821.0
2023-05-12 15:25:00,139.81,140.06,139.76,139.94,7022.0,132.2151,132.4515,132.1678,132.3381,7022.0
2023-05-12 15:30:00,139.94,140.02,139.71,139.72,12502.0,132.3381,132.4137,132.1206,132.13,12502.0
2023-05-12 15:35:00,139.75,139.83,139.52,139.77,8902.0,132.1584,132.234,131.9409,132.1773,8902.0
2023-05-12 15:40:00,139.78,140.05,139.75,139.99,15053.0,132.1867,132.4421,132.1584,132.3853,15053.0
2023-05-12 15:45:00,140.0,140.14,139.9,139.94,20129.0,132.3948,132.5272,132.3002,132.3381,20129.0
2023-05-12 15:50:00,139.9,140.54,139.89,140.51,31474.0,132.3002,132.9055,132.2908,132.8771,31474.0
2023-05-12 15:55:00,140.55,140.61,139.92,140.05,166797.0,132.9149,132.9717,132.3191,132.4421,166797.0
2023-05-15 09:30:00,139.4,139.5,137.43,137.59,33762.0,131.8274,131.922,129.9644,130.1157,33762.0
2023-05-15 09:35:00,137.65,137.91,137.38,137.91,16619.0,130.1725,130.4183,129.9171,130.4183,16619.0
2023-05-15 09:40:00,138.05,138.93,138.03,138.93,7606.0,130.5507,131.3829,130.5318,131.3829,7606.0
2023-05-15 09:45:00,138.8,138.8,137.73,138.54,10044.0,131.26,131.26,130.2481,131.0141,10044.0
2023-05-15 09:50:00,138.46,138.58,137.82,137.91,7068.0,130.9385,131.0519,130.3332,130.4183,7068.0
2023-05-15 09:55:00,137.96,137.97,137.73,137.94,3294.0,130.4656,130.4751,130.2481,130.4467,3294.0
2023-05-15 10:00:00,138.01,138.37,137.76,137.96,12788.0,130.5129,130.8533,130.2765,130.4656,12788.0
2023-05-15 10:05:00,137.97,137.97,137.44,137.53,9167.0,130.4751,130.4751,129.9739,130.059,9167.0
2023-05-15 10:10:00,137.57,137.87,137.29,137.37,6913.0,130.0968,130.3805,129.832,129.9077,6913.0
2023-05-15 10:15:00,137.37,137.48,137.06,137.18,9432.0,129.9077,130.0117,129.6145,129.728,9432.0
2023-05-15 10:20:00,137.14,137.77,137.14,137.6,14759.0,129.6902,130.2859,129.6902,130.1252,14759.0
2023-05-15 10:25:00,137.57,138.27,137.48,138.27,6042.0,130.0968,130.7588,130.0117,130.7588,6042.0
2023-05-15 10:30:00,138.21,138.33,138.12,138.28,10818.0,130.702,130.8155,130.6169,130.7682,10818.0
2023-05-15 10:35:00,138.25,138.34,138.03,138.25,4400.0,130.7399,130.825,130.5318,130.7399,4400.0
2023-05-15 10:40:00,138.24,138.45,138.22,138.45,7015.0,130.7304,130.929,130.7115,130.929,7015.0
2023-05-15 10:45:00,138.54,138.65,138.44,138.52,8155.0,131.0141,131.1181,130.9195,130.9952,8155.0
2023-05-15 10:50:00,138.57,138.65,138.36,138.41,6451.0,131.0425,131.1181,130.8439,130.8912,6451.0
2023-05-15 10:55:00,138.44,138.47,138.08,138.11,6224.0,130.9195,130.9479,130.5791,130.6075,6224.0
2023-05-15 11:00:00,138.14,138.35,138.14,138.19,4554.0,130.6358,130.8344,130.6358,130.6831,4554.0
2023-05-15 11:05:00,138.2,138.56,138.19,138.47,7842.0,130.6926,131.033,130.6831,130.9479,7842.0
2023-05-15 11:10:00,138.44,138.44,138.26,138.4,4440.0,130.9195,130.9195,130.7493,130.8817,4440.0
2023-05-15 11:15:00,138.43,138.51,138.26,138.42,28042.0,130.9101,130.9857,130.7493,130.9006,28042.0
2023-05-15 11:20:00,138.45,138.49,138.35,138.42,6343.0,130.929,130.9668,130.8344,130.9006,6343.0
2023-05-15 11:25:00,138.41,138.74,138.28,138.74,17888.0,130.8912,131.2032,130.7682,131.2032,17888.0
2023-05-15 11:30:00,138.72,138.78,138.49,138.75,10809.0,131.1843,131.2411,130.9668,131.2127,10809.0
2023-05-15 11:35:00,138.68,138.73,138.27,138.28,11259.0,131.1465,131.1938,130.7588,130.7682,11259.0
2023-05-15 11:40:00,138.25,138.26,137.59,137.81,18514.0,130.7399,130.7493,130.1157,130.3238,18514.0
2023-05-15 11:45:00,137.81,138.02,137.67,137.84,13531.0,130.3238,130.5224,130.1914,130.3521,13531.0
2023-05-15 11:50:00,137.81,137.94,137.66,137.72,9647.0,130.3238,130.4467,130.1819,130.2387,9647.0
2023-05-15 11:55:00,137.71,137.83,137.65,137.78,8900.0,130.2292,130.3427,130.1725,130.2954,8900.0
2023-05-15 12:00:00,137.78,137.99,137.77,137.99,6820.0,130.2954,130.494,130.2859,130.494,6820.0
2023-05-15 12:05:00,137.98,138.34,137.98,138.03,7455.0,130.4845,130.825,130.4845,130.5318,7455.0
2023-05-15 12:10:00,138.01,138.03,137.91,137.97,5468.0,130.5129,130.5318,130.4183,130.4751,5468.0
2023-05-15 12:15:00,137.98,138.18,137.95,137.98,6586.0,130.4845,130.6737,130.4562,130.4845,6586.0
2023-05-15 12:20:00,137.99,138.11,137.81,138.06,8749.0,130.494,130.6075,130.3238,130.5602,8749.0
2023-05-15 12:25:00,138.03,138.05,137.9,138.05,6219.0,130.5318,130.5507,130.4089,130.5507,6219.0
2023-05-15 12:30:00,138.07,138.2,137.98,137.99,22433.0,130.5696,130.6926,130.4845,130.494,22433.0
2023-05-15 12:35:00,137.99,137.99,137.75,137.94,14228.0,130.494,130.494,130.267,130.4467,14228.0
2023-05-15 12:40:00,137.96,137.98,137.52,137.65,22597.0,130.4656,130.4845,130.0495,130.1725,22597.0
2023-05-15 12:45:00,137.65,137.86,137.65,137.79,7832.0,130.1725,130.371,130.1725,130.3049,7832.0
2023-05-15 12:50:00,137.8,137.8,137.5,137.5,8046.0,130.3143,130.3143,130.0306,130.0306,8046.0
2023-05-15 12:55:00,137.43,137.82,137.42,137.78,9230.0,129.9644,130.3332,129.955,130.2954,9230.0
2023-05-15 13:00:00,137.79,138.38,137.79,138.18,8603.0,130.3049,130.8628,130.3049,130.6737,8603.0
2023-05-15 13:05:00,138.21,138.25,138.08,138.23,2361.0,130.702,130.7399,130.5791,130.7209,2361.0
2023-05-15 13:10:00,138.24,138.32,138.15,138.23,7975.0,130.7304,130.8061,130.6453,130.7209,7975.0
2023-05-15 13:15:00,138.23,138.44,138.11,138.23,34713.0,130.7209,130.9195,130.6075,130.7209,34713.0
2023-05-15 13:20:00,138.28,138.46,138.23,138.36,14789.0,130.7682,130.9385,130.7209,130.8439,14789.0
2023-05-15 13:25:00,138.28,138.32,138.01,138.01,12089.0,130.7682,130.8061,130.5129,130.5129,12089.0
2023-05-15 13:30:00,138.03,138.29,137.86,138.29,16371.0,130.5318,130.7777,130.371,130.7777,16371.0
2023-05-15 13:35:00,138.31,138.32,138.22,138.31,9995.0,130.7966,130.8061,130.7115,130.7966,9995.0
2023-05-15 13:40:00,138.29,138.35,138.04,138.24,24103.0,130.7777,130.8344,130.5413,130.7304,24103.0
2023-05-15 13:45:00,138.29,138.3,137.91,138.01,9255.0,130.7777,130.7871,130.4183,130.5129,9255.0
2023-05-15 13:50:00,137.98,138.18,137.94,138.18,3528.0,130.4845,130.6737,130.4467,130.6737,3528.0
2023-05-15 13:55:00,138.18,138.22,138.01,138.21,19541.0,130.6737,130.7115,130.5129,130.702,19541.0
2023-05-15 14:00:00,138.21,138.36,138.1,138.19,18928.0,130.702,130.8439,130.598,130.6831,18928.0
2023-05-15 14:05:00,138.22,138.33,138.11,138.13,14216.0,130.7115,130.8155,130.6075,130.6264,14216.0
2023-05-15 14:10:00,138.12,138.21,137.83,137.86,22336.0,130.6169,130.702,130.3427,130.371,22336.0
2023-05-15 14:15:00,137.86,138.0,137.85,137.91,22922.0,130.371,130.5034,130.3616,130.4183,22922.0
2023-05-15 14:20:00,137.91,137.94,137.87,137.92,6696.0,130.4183,130.4467,130.3805,130.4278,6696.0
2023-05-15 14:25:00,137.89,137.99,137.87,137.99,10396.0,130.3994,130.494,130.3805,130.494,10396.0
2023-05-15 14:30:00,137.99,138.06,137.85,137.94,12991.0,130.494,130.5602,130.3616,130.4467,12991.0
2023-05-15 14:35:00,137.93,138.15,137.91,138.06,14489.0,130.4372,130.6453,130.4183,130.5602,14489.0
2023-05-15 14:40:00,138.03,138.35,137.97,138.15,61464.0,130.5318,130.8344,130.4751,130.6453,61464.0
2023-05-15 14:45:00,138.12,138.23,137.97,137.98,12800.0,130.6169,130.7209,130.4751,130.4845,12800.0
2023-05-15 14:50:00,137.97,138.07,137.94,138.07,7546.0,130.4751,130.5696,130.4467,130.5696,7546.0
2023-05-15 14:55:00,138.08,138.09,137.94,137.95,7834.0,130.5791,130.5886,130.4467,130.4562,7834.0
2023-05-15 15:00:00,137.96,137.97,137.84,137.84,13253.0,130.4656,130.4751,130.3521,130.3521,13253.0
2023-05-15 15:05:00,137.84,137.85,137.75,137.76,8528.0,130.3521,130.3616,130.267,130.2765,8528.0
2023-05-15 15:10:00,137.76,137.83,137.69,137.81,7669.0,130.2765,130.3427,130.2103,130.3238,7669.0
2023-05-15 15:15:00,137.82,137.96,137.82,137.94,9117.0,130.3332,130.4656,130.3332,130.4467,9117.0
2023-05-15 15:20:00,137.96,138.21,137.89,138.21,19363.0,130.4656,130.702,130.3994,130.702,19363.0
2023-05-15 15:25:00,138.22,138.3,138.1,138.24,22552.0,130.7115,130.7871,130.598,130.7304,22552.0
2023-05-15 15:30:00,138.21,138.4,138.11,138.13,24855.0,130.702,130.8817,130.6075,130.6264,24855.0
2023-05-15 15:35:00,138.11,138.18,138.03,138.04,10209.0,130.6075,130.6737,130.5318,130.5413,10209.0
2023-05-15 15:40:00,138.03,138.17,137.96,137.99,21392.0,130.5318,130.6642,130.4656,130.494,21392.0
2023-05-15 15:45:00,137.99,138.08,137.95,138.0,25272.0,130.494,130.5791,130.4562,130.5034,25272.0
2023-05-15 15:50:00,137.99,138.14,137.91,138.04,91478.0,130.494,130.6358,130.4183,130.5413,91478.0
2023-05-15 15:55:00,138.04,138.45,137.93,138.07,178672.0,130.5413,130.929,130.4372,130.5696,178672.0
2023-05-16 09:30:00,135.76,135.98,132.3,132.43,54733.0,128.3851,128.5932,125.1131,125.236,54733.0
2023-05-16 09:35:00,132.37,133.47,132.0,133.47,27772.0,125.1793,126.2195,124.8294,126.2195,27772.0
2023-05-16 09:40:00,133.48,134.9,133.48,134.84,17266.0,126.229,127.5718,126.229,127.5151,17266.0
2023-05-16 09:45:00,134.9,136.14,134.75,134.89,31042.0,127.5718,128.7445,127.43,127.5624,31042.0
2023-05-16 09:50:00,134.93,135.22,134.44,135.22,26547.0,127.6002,127.8745,127.1368,127.8745,26547.0
2023-05-16 09:55:00,135.09,135.72,135.09,135.56,27449.0,127.7515,128.3473,127.7515,128.196,27449.0
2023-05-16 10:00:00,135.48,135.61,135.0,135.28,28626.0,128.1203,128.2433,127.6664,127.9312,28626.0
2023-05-16 10:05:00,135.19,135.46,134.88,135.17,20672.0,127.8461,128.1014,127.5529,127.8272,20672.0
2023-05-16 10:10:00,135.18,135.22,134.39,134.75,17880.0,127.8366,127.8745,127.0895,127.43,17880.0
2023-05-16 10:15:00,134.67,134.91,134.51,134.51,23706.0,127.3543,127.5813,127.203,127.203,23706.0
2023-05-16 10:20:00,134.55,134.72,134.13,134.23,30731.0,127.2409,127.4016,126.8437,126.9382,30731.0
2023-05-16 10:25:00,134.22,135.19,134.1,134.75,34742.0,126.9288,127.8461,126.8153,127.43,34742.0
2023-05-16 10:30:00,134.79,134.82,134.47,134.69,22978.0,127.4678,127.4962,127.1652,127.3733,22978.0
2023-05-16 10:35:00,134.69,134.69,133.84,133.94,52515.0,127.3733,127.3733,126.5694,126.664,52515.0
2023-05-16 10:40:00,133.96,134.32,133.9,134.2,12348.0,126.6829,127.0234,126.6262,126.9099,12348.0
2023-05-16 10:45:00,134.2,134.43,134.2,134.34,9768.0,126.9099,127.1274,126.9099,127.0423,9768.0
2023-05-16 10:50:00,134.34,134.99,134.27,134.88,20133.0,127.0423,127.657,126.9761,127.5529,20133.0
2023-05-16 10:55:00,134.88,135.05,134.39,134.55,71435.0,127.5529,127.7137,127.0895,127.2409,71435.0
2023-05-16 11:00:00,134.53,134.73,133.98,134.16,26495.0,127.2219,127.4111,126.7018,126.872,26495.0
2023-05-16 11:05:00,134.21,134.21,133.86,133.89,6395.0,126.9193,126.9193,126.5883,126.6167,6395.0
2023-05-16 11:10:00,133.92,133.98,133.54,133.58,17794.0,126.6451,126.7018,126.2857,126.3236,17794.0
2023-05-16 11:15:00,133.62,133.64,133.22,133.22,17958.0,126.3614,126.3803,125.9831,125.9831,17958.0
2023-05-16 11:20:00,133.29,133.31,133.0,133.15,24596.0,126.0493,126.0682,125.7751,125.9169,24596.0
2023-05-16 11:25:00,133.22,133.24,132.82,133.17,20923.0,125.9831,126.002,125.6048,125.9358,20923.0
2023-05-16 11:30:00,133.11,133.22,133.05,133.17,8665.0,125.8791,125.9831,125.8223,125.9358,8665.0
2023-05-16 11:35:00,133.11,133.11,132.91,133.11,9000.0,125.8791,125.8791,125.6899,125.8791,9000.0
2023-05-16 11:40:00,133.15,133.15,132.81,132.95,12965.0,125.9169,125.9169,125.5954,125.7278,12965.0
2023-05-16 11:45:00,132.91,132.96,132.72,132.84,17802.0,125.6899,125.7372,125.5103,125.6237,17802.0
2023-05-16 11:50:00,132.81,132.85,132.7,132.74,8158.0,125.5954,125.6332,125.4914,125.5292,8158.0
2023-05-16 11:55:00,132.7,132.7,132.4,132.42,11281.0,125.4914,125.4914,125.2077,125.2266,11281.0
2023-05-16 12:00:00,132.36,132.46,132.15,132.22,6579.0,125.1698,125.2644,124.9712,125.0374,6579.0
2023-05-16 12:05:00,132.33,132.6,132.33,132.53,6629.0,125.1415,125.3968,125.1415,125.3306,6629.0
2023-05-16 12:10:00,132.53,132.76,132.46,132.5,32349.0,125.3306,125.5481,125.2644,125.3022,32349.0
2023-05-16 12:15:00,132.48,132.7,132.47,132.49,8305.0,125.2833,125.4914,125.2738,125.2928,8305.0
2023-05-16 12:20:00,132.46,132.73,132.29,132.56,28288.0,125.2644,125.5197,125.1036,125.359,28288.0
2023-05-16 12:25:00,132.56,132.71,132.53,132.65,7502.0,125.359,125.5008,125.3306,125.4441,7502.0
2023-05-16 12:30:00,132.65,132.87,132.63,132.68,31229.0,125.4441,125.6521,125.4252,125.4724,31229.0
2023-05-16 12:35:00,132.66,132.81,132.59,132.67,16960.0,125.4535,125.5954,125.3873,125.463,16960.0
2023-05-16 12:40:00,132.7,132.72,132.34,132.38,9683.0,125.4914,125.5103,125.1509,125.1887,9683.0
2023-05-16 12:45:00,132.52,132.55,132.35,132.44,5020.0,125.3211,125.3495,125.1604,125.2455,5020.0
2023-05-16 12:50:00,132.49,132.57,132.26,132.34,7064.0,125.2928,125.3684,125.0753,125.1509,7064.0
2023-05-16 12:55:00,132.43,132.49,132.35,132.37,3923.0,125.236,125.2928,125.1604,125.1793,3923.0
2023-05-16 13:00:00,132.4,132.5,132.39,132.45,2934.0,125.2077,125.3022,125.1982,125.2549,2934.0
2023-05-16 13:05:00,132.44,132.48,132.27,132.27,4236.0,125.2455,125.2833,125.0847,125.0847,4236.0
2023-05-16 13:10:00,132.27,132.35,132.2,132.29,6472.0,125.0847,125.1604,125.0185,125.1036,6472.0
2023-05-16 13:15:00,132.26,132.5,132.21,132.41,9568.0,125.0753,125.3022,125.028,125.2171,9568.0
2023-05-16 13:20:00,132.41,132.41,132.16,132.3,5568.0,125.2171,125.2171,124.9807,125.1131,5568.0
2023-05-16 13:25:00,132.28,132.49,132.23,132.49,2524.0,125.0942,125.2928,125.0469,125.2928,2524.0
2023-05-16 13:30:00,132.4,132.46,132.29,132.32,4980.0,125.2077,125.2644,125.1036,125.132,4980.0
2023-05-16 13:35:00,132.32,132.32,132.2,132.26,2720.0,125.132,125.132,125.0185,125.0753,2720.0
2023-05-16 13:40:00,132.22,132.24,132.15,132.15,8362.0,125.0374,125.0563,124.9712,124.9712,8362.0
2023-05-16 13:45:00,132.11,132.11,131.63,131.97,10218.0,124.9334,124.9334,124.4795,124.801,10218.0
2023-05-16 13:50:00,131.97,132.04,131.84,131.93,14010.0,124.801,124.8672,124.6781,124.7632,14010.0
2023-05-16 13:55:00,131.96,132.34,131.9,132.31,6063.0,124.7916,125.1509,124.7348,125.1225,6063.0
2023-05-16 14:00:00,132.28,132.28,131.76,131.76,7161.0,125.0942,125.0942,124.6024,124.6024,7161.0
2023-05-16 14:05:00,131.82,131.82,131.31,131.31,7685.0,124.6592,124.6592,124.1769,124.1769,7685.0
2023-05-16 14:10:00,131.34,131.36,131.18,131.35,5159.0,124.2052,124.2241,124.0539,124.2147,5159.0
2023-05-16 14:15:00,131.25,131.48,131.23,131.48,7352.0,124.1201,124.3376,124.1012,124.3376,7352.0
2023-05-16 14:20:00,131.49,131.53,131.34,131.35,4156.0,124.3471,124.3849,124.2052,124.2147,4156.0
2023-05-16 14:25:00,131.34,131.72,131.34,131.71,6408.0,124.2052,124.5646,124.2052,124.5551,6408.0
2023-05-16 14:30:00,131.72,131.92,131.64,131.87,6660.0,124.5646,124.7537,124.4889,124.7064,6660.0
2023-05-16 14:35:00,131.86,132.12,131.8,131.95,7666.0,124.697,124.9429,124.6402,124.7821,7666.0
2023-05-16 14:40:00,131.97,131.99,131.81,131.92,7249.0,124.801,124.8199,124.6497,124.7537,7249.0
2023-05-16 14:45:00,131.93,131.93,131.68,131.78,6155.0,124.7632,124.7632,124.5268,124.6213,6155.0
2023-05-16 14:50:00,131.84,131.99,131.83,131.99,6273.0,124.6781,124.8199,124.6686,124.8199,6273.0
2023-05-16 14:55:00,132.0,132.13,131.64,131.64,8542.0,124.8294,124.9523,124.4889,124.4889,8542.0
2023-05-16 15:00:00,131.49,131.82,131.49,131.72,4606.0,124.3471,124.6592,124.3471,124.5646,4606.0
2023-05-16 15:05:00,131.79,131.79,131.59,131.6,4669.0,124.6308,124.6308,124.4417,124.4511,4669.0
2023-05-16 15:10:00,131.59,131.77,131.46,131.53,12391.0,124.4417,124.6119,124.3187,124.3849,12391.0
2023-05-16 15:15:00,131.48,131.66,131.48,131.53,7965.0,124.3376,124.5079,124.3376,124.3849,7965.0
2023-05-16 15:20:00,131.49,131.91,131.48,131.89,9921.0,124.3471,124.7443,124.3376,124.7254,9921.0
2023-05-16 15:25:00,131.88,131.92,131.77,131.77,26336.0,124.7159,124.7537,124.6119,124.6119,26336.0
2023-05-16 15:30:00,131.76,131.99,131.69,131.93,23606.0,124.6024,124.8199,124.5362,124.7632,23606.0
2023-05-16 15:35:00,131.97,132.0,131.77,131.88,20408.0,124.801,124.8294,124.6119,124.7159,20408.0
2023-05-16 15:40:00,131.87,132.04,131.77,131.97,19230.0,124.7064,124.8672,124.6119,124.801,19230.0
2023-05-16 15:45:00,131.97,132.01,131.56,131.56,18370.0,124.801,124.8388,124.4133,124.4133,18370.0
2023-05-16 15:50:00,131.58,131.74,131.4,131.53,31953.0,124.4322,124.5835,124.262,124.3849,31953.0
2023-05-16 15:55:00,131.48,131.67,131.38,131.42,106457.0,124.3376,124.5173,124.2431,124.2809,106457.0
2023-05-17 09:30:00,132.57,132.85,132.41,132.5,17649.0,125.3684,125.6332,125.2171,125.3022,17649.0
2023-05-17 09:35:00,132.4,132.84,132.19,132.84,24001.0,125.2077,125.6237,125.0091,125.6237,24001.0
2023-05-17 09:40:00,132.74,133.85,132.73,133.69,7782.0,125.5292,126.5789,125.5197,126.4276,7782.0
2023-05-17 09:45:00,133.6,133.79,132.54,132.68,9303.0,126.3425,126.5221,125.34,125.4724,9303.0
2023-05-17 09:50:00,132.74,132.76,132.23,132.42,11784.0,125.5292,125.5481,125.0469,125.2266,11784.0
2023-05-17 09:55:00,132.38,132.74,132.29,132.35,16122.0,125.1887,125.5292,125.1036,125.1604,16122.0
2023-05-17 10:00:00,132.35,132.64,132.23,132.64,7454.0,125.1604,125.4346,125.0469,125.4346,7454.0
2023-05-17 10:05:00,132.68,133.38,132.68,133.38,8481.0,125.4724,126.1344,125.4724,126.1344,8481.0
2023-05-17 10:10:00,133.38,134.12,133.37,134.04,13065.0,126.1344,126.8342,126.125,126.7586,13065.0
2023-05-17 10:15:00,134.05,134.3,133.94,134.02,13992.0,126.768,127.0044,126.664,126.7396,13992.0
2023-05-17 10:20:00,134.0,134.31,134.0,134.27,7280.0,126.7207,127.0139,126.7207,126.9761,7280.0
2023-05-17 10:25:00,134.22,134.85,134.22,134.66,5591.0,126.9288,127.5246,126.9288,127.3449,5591.0
2023-05-17 10:30:00,134.7,134.7,134.22,134.43,9102.0,127.3827,127.3827,126.9288,127.1274,9102.0
2023-05-17 10:35:00,134.47,134.61,134.44,134.5,7519.0,127.1652,127.2976,127.1368,127.1936,7519.0
2023-05-17 10:40:00,134.5,134.65,134.36,134.6,7525.0,127.1936,127.3354,127.0612,127.2881,7525.0
2023-05-17 10:45:00,134.69,135.19,134.69,135.04,10035.0,127.3733,127.8461,127.3733,127.7042,10035.0
2023-05-17 10:50:00,135.04,135.14,134.97,135.08,12999.0,127.7042,127.7988,127.638,127.7421,12999.0
2023-05-17 10:55:00,135.08,135.47,134.99,135.25,6917.0,127.7421,128.1109,127.657,127.9028,6917.0
2023-05-17 11:00:00,135.27,135.48,135.21,135.47,11196.0,127.9217,128.1203,127.865,128.1109,11196.0
2023-05-17 11:05:00,135.47,135.5,135.15,135.21,10095.0,128.1109,128.1393,127.8083,127.865,10095.0
2023-05-17 11:10:00,135.19,135.33,135.15,135.23,4879.0,127.8461,127.9785,127.8083,127.8839,4879.0
2023-05-17 11:15:00,135.23,135.54,135.18,135.23,9880.0,127.8839,128.1771,127.8366,127.8839,9880.0
2023-05-17 11:20:00,135.26,135.42,135.09,135.39,5468.0,127.9123,128.0636,127.7515,128.0352,5468.0
2023-05-17 11:25:00,135.4,135.49,135.37,135.42,8418.0,128.0447,128.1298,128.0163,128.0636,8418.0
2023-05-17 11:30:00,135.37,135.4,135.13,135.13,7752.0,128.0163,128.0447,127.7893,127.7893,7752.0
2023-05-17 11:35:00,135.12,135.3,135.1,135.21,3700.0,127.7799,127.9501,127.761,127.865,3700.0
2023-05-17 11:40:00,135.27,135.38,134.96,135.0,4814.0,127.9217,128.0258,127.6286,127.6664,4814.0
2023-05-17 11:45:00,135.01,135.14,134.99,135.02,3891.0,127.6759,127.7988,127.657,127.6853,3891.0
2023-05-17 11:50:00,135.08,135.11,134.99,135.06,5989.0,127.7421,127.7704,127.657,127.7232,5989.0
2023-05-17 11:55:00,135.02,135.1,134.99,135.0,4069.0,127.6853,127.761,127.657,127.6664,4069.0
2023-05-17 12:00:00,134.99,135.03,134.9,134.91,12178.0,127.657,127.6948,127.5718,127.5813,12178.0
2023-05-17 12:05:00,134.91,135.01,134.88,134.92,4628.0,127.5813,127.6759,127.5529,127.5908,4628.0
2023-05-17 12:10:00,134.94,135.07,134.94,135.01,4037.0,127.6097,127.7326,127.6097,127.6759,4037.0
2023-05-17 12:15:00,134.98,135.07,134.96,135.07,4747.0,127.6475,127.7326,127.6286,127.7326,4747.0
2023-05-17 12:20:00,135.06,135.35,135.06,135.25,6325.0,127.7232,127.9974,127.7232,127.9028,6325.0
2023-05-17 12:25:00,135.25,135.46,135.25,135.44,3815.0,127.9028,128.1014,127.9028,128.0825,3815.0
2023-05-17 12:30:00,135.49,135.49,135.34,135.43,5855.0,128.1298,128.1298,127.9879,128.0731,5855.0
2023-05-17 12:35:00,135.5,135.66,135.39,135.56,6965.0,128.1393,128.2906,128.0352,128.196,6965.0
2023-05-17 12:40:00,135.62,135.73,135.54,135.67,4428.0,128.2527,128.3568,128.1771,128.3,4428.0
2023-05-17 12:45:00,135.73,135.86,135.73,135.75,8870.0,128.3568,128.4797,128.3568,128.3757,8870.0
2023-05-17 12:50:00,135.75,135.8,135.68,135.72,5789.0,128.3757,128.423,128.3095,128.3473,5789.0
2023-05-17 12:55:00,135.69,135.69,135.49,135.55,6300.0,128.3189,128.3189,128.1298,128.1865,6300.0
2023-05-17 13:00:00,135.64,135.68,135.53,135.59,3862.0,128.2716,128.3095,128.1676,128.2244,3862.0
2023-05-17 13:05:00,135.6,135.87,135.6,135.76,6754.0,128.2338,128.4892,128.2338,128.3851,6754.0
2023-05-17 13:10:00,135.81,136.03,135.77,135.98,3142.0,128.4324,128.6405,128.3946,128.5932,3142.0
2023-05-17 13:15:00,135.93,135.93,135.8,135.81,4097.0,128.5459,128.5459,128.423,128.4324,4097.0
2023-05-17 13:20:00,135.87,136.03,135.79,136.03,5629.0,128.4892,128.6405,128.4135,128.6405,5629.0
2023-05-17 13:25:00,136.05,136.05,135.96,135.99,2827.0,128.6594,128.6594,128.5743,128.6026,2827.0
2023-05-17 13:30:00,135.96,136.07,135.94,136.01,5302.0,128.5743,128.6783,128.5553,128.6215,5302.0
2023-05-17 13:35:00,136.04,136.04,135.52,135.64,7261.0,128.6499,128.6499,128.1582,128.2716,7261.0
2023-05-17 13:40:00,135.64,135.7,135.42,135.44,4514.0,128.2716,128.3284,128.0636,128.0825,4514.0
2023-05-17 13:45:00,135.48,135.55,135.44,135.47,2936.0,128.1203,128.1865,128.0825,128.1109,2936.0
2023-05-17 13:50:00,135.52,135.53,135.41,135.46,3039.0,128.1582,128.1676,128.0541,128.1014,3039.0
2023-05-17 13:55:00,135.42,135.57,135.33,135.57,6973.0,128.0636,128.2054,127.9785,128.2054,6973.0
2023-05-17 14:00:00,135.58,135.66,135.56,135.63,5651.0,128.2149,128.2906,128.196,128.2622,5651.0
2023-05-17 14:05:00,135.63,135.87,135.63,135.81,9246.0,128.2622,128.4892,128.2622,128.4324,9246.0
2023-05-17 14:10:00,135.84,136.05,135.83,135.92,6261.0,128.4608,128.6594,128.4513,128.5364,6261.0
2023-05-17 14:15:00,135.89,135.89,135.51,135.52,6315.0,128.5081,128.5081,128.1487,128.1582,6315.0
2023-05-17 14:20:00,135.48,135.48,135.29,135.36,4881.0,128.1203,128.1203,127.9407,128.0069,4881.0
2023-05-17 14:25:00,135.29,135.39,135.14,135.39,10214.0,127.9407,128.0352,127.7988,128.0352,10214.0
2023-05-17 14:30:00,135.41,135.41,135.2,135.22,7689.0,128.0541,128.0541,127.8555,127.8745,7689.0
2023-05-17 14:35:00,135.26,135.49,135.26,135.4,7486.0,127.9123,128.1298,127.9123,128.0447,7486.0
2023-05-17 14:40:00,135.45,135.49,135.38,135.39,4924.0,128.092,128.1298,128.0258,128.0352,4924.0
2023-05-17 14:45:00,135.37,135.42,135.32,135.34,10535.0,128.0163,128.0636,127.969,127.9879,10535.0
2023-05-17 14:50:00,135.35,135.36,135.14,135.21,9292.0,127.9974,128.0069,127.7988,127.865,9292.0
2023-05-17 14:55:00,135.22,135.23,135.03,135.04,6714.0,127.8745,127.8839,127.6948,127.7042,6714.0
2023-05-17 15:00:00,135.05,135.19,135.0,135.15,12497.0,127.7137,127.8461,127.6664,127.8083,12497.0
2023-05-17 15:05:00,135.14,135.41,135.14,135.4,6827.0,127.7988,128.0541,127.7988,128.0447,6827.0
2023-05-17 15:10:00,135.43,135.5,135.37,135.39,9050.0,128.0731,128.1393,128.0163,128.0352,9050.0
2023-05-17 15:15:00,135.39,135.6,135.33,135.5,13085.0,128.0352,128.2338,127.9785,128.1393,13085.0
2023-05-17 15:20:00,135.52,135.53,135.28,135.28,10605.0,128.1582,128.1676,127.9312,127.9312,10605.0
2023-05-17 15:25:00,135.3,135.31,135.03,135.1,11898.0,127.9501,127.9596,127.6948,127.761,11898.0
2023-05-17 15:30:00,135.14,135.16,134.99,135.02,11689.0,127.7988,127.8177,127.657,127.6853,11689.0
2023-05-17 15:35:00,135.08,135.16,134.99,135.1,14906.0,127.7421,127.8177,127.657,127.761,14906.0
2023-05-17 15:40:00,135.12,135.34,135.1,135.34,15597.0,127.7799,127.9879,127.761,127.9879,15597.0
2023-05-17 15:45:00,135.33,135.8,135.29,135.72,22959.0,127.9785,128.423,127.9407,128.3473,22959.0
2023-05-17 15:50:00,135.75,135.91,135.16,135.18,51841.0,128.3757,128.527,127.8177,127.8366,51841.0
2023-05-17 15:55:00,135.19,135.54,135.07,135.46,108998.0,127.8461,128.1771,127.7326,128.1014,108998.0
2023-05-18 09:30:00,135.45,135.9,134.39,134.66,12882.0,128.092,128.5175,127.0895,127.3449,12882.0
2023-05-18 09:35:00,134.81,134.81,134.14,134.46,3103.0,127.4867,127.4867,126.8531,127.1557,3103.0
2023-05-18 09:40:00,134.48,134.73,134.14,134.14,3518.0,127.1747,127.4111,126.8531,126.8531,3518.0
2023-05-18 09:45:00,134.08,134.24,133.65,133.77,4927.0,126.7964,126.9477,126.3897,126.5032,4927.0
2023-05-18 09:50:00,133.52,134.16,133.36,134.16,6890.0,126.2668,126.872,126.1155,126.872,6890.0
2023-05-18 09:55:00,134.16,134.42,134.12,134.36,4651.0,126.872,127.1179,126.8342,127.0612,4651.0
2023-05-18 10:00:00,134.54,134.67,134.4,134.47,3547.0,127.2314,127.3543,127.099,127.1652,3547.0
2023-05-18 10:05:00,134.42,134.82,134.42,134.77,3547.0,127.1179,127.4962,127.1179,127.4489,3547.0
2023-05-18 10:10:00,134.86,134.87,134.33,134.33,7867.0,127.534,127.5435,127.0328,127.0328,7867.0
2023-05-18 10:15:00,134.5,134.93,134.45,134.86,5763.0,127.1936,127.6002,127.1463,127.534,5763.0
2023-05-18 10:20:00,134.91,135.07,134.81,135.03,5922.0,127.5813,127.7326,127.4867,127.6948,5922.0
2023-05-18 10:25:00,135.03,135.25,135.03,135.24,5090.0,127.6948,127.9028,127.6948,127.8934,5090.0
2023-05-18 10:30:00,135.21,135.47,135.09,135.47,4632.0,127.865,128.1109,127.7515,128.1109,4632.0
2023-05-18 10:35:00,135.52,135.91,135.43,135.84,10953.0,128.1582,128.527,128.0731,128.4608,10953.0
2023-05-18 10:40:00,135.82,135.99,135.69,135.82,5388.0,128.4419,128.6026,128.3189,128.4419,5388.0
2023-05-18 10:45:00,135.84,136.05,135.71,135.74,2555.0,128.4608,128.6594,128.3378,128.3662,2555.0
2023-05-18 10:50:00,135.79,136.02,135.79,135.98,3821.0,128.4135,128.631,128.4135,128.5932,3821.0
2023-05-18 10:55:00,136.05,136.2,136.05,136.18,4518.0,128.6594,128.8012,128.6594,128.7823,4518.0
2023-05-18 11:00:00,136.24,136.42,136.24,136.28,2918.0,128.8391,129.0093,128.8391,128.8769,2918.0
2023-05-18 11:05:00,136.24,136.34,136.11,136.12,4845.0,128.8391,128.9336,128.7161,128.7256,4845.0
2023-05-18 11:10:00,136.16,136.16,135.73,135.74,5221.0,128.7634,128.7634,128.3568,128.3662,5221.0
2023-05-18 11:15:00,135.71,135.71,135.54,135.63,2122.0,128.3378,128.3378,128.1771,128.2622,2122.0
2023-05-18 11:20:00,135.65,135.78,135.51,135.58,4663.0,128.2811,128.404,128.1487,128.2149,4663.0
2023-05-18 11:25:00,135.52,135.54,135.31,135.49,5520.0,128.1582,128.1771,127.9596,128.1298,5520.0
2023-05-18 11:30:00,135.56,135.63,135.49,135.63,1300.0,128.196,128.2622,128.1298,128.2622,1300.0
2023-05-18 11:35:00,135.6,135.76,135.54,135.76,4174.0,128.2338,128.3851,128.1771,128.3851,4174.0
2023-05-18 11:40:00,135.69,135.92,135.69,135.9,2989.0,128.3189,128.5364,128.3189,128.5175,2989.0
2023-05-18 11:45:00,135.95,136.32,135.89,136.19,9617.0,128.5648,128.9147,128.5081,128.7918,9617.0
2023-05-18 11:50:00,136.15,136.4,136.15,136.27,5085.0,128.7539,128.9904,128.7539,128.8674,5085.0
2023-05-18 11:55:00,136.22,136.22,135.74,135.97,13154.0,128.8201,128.8201,128.3662,128.5837,13154.0
2023-05-18 12:00:00,135.99,135.99,135.81,135.83,3039.0,128.6026,128.6026,128.4324,128.4513,3039.0
2023-05-18 12:05:00,135.79,135.79,135.32,135.5,5786.0,128.4135,128.4135,127.969,128.1393,5786.0
2023-05-18 12:10:00,135.56,135.7,135.34,135.36,5746.0,128.196,128.3284,127.9879,128.0069,5746.0
2023-05-18 12:15:00,135.28,135.37,135.21,135.25,2745.0,127.9312,128.0163,127.865,127.9028,2745.0
2023-05-18 12:20:00,135.16,135.32,135.07,135.31,6953.0,127.8177,127.969,127.7326,127.9596,6953.0
2023-05-18 12:25:00,135.3,135.3,134.94,135.04,3213.0,127.9501,127.9501,127.6097,127.7042,3213.0
2023-05-18 12:30:00,135.11,135.14,134.99,135.02,5789.0,127.7704,127.7988,127.657,127.6853,5789.0
2023-05-18 12:35:00,135.1,135.21,134.84,135.07,4992.0,127.761,127.865,127.5151,127.7326,4992.0
2023-05-18 12:40:00,135.01,135.26,134.99,135.26,4691.0,127.6759,127.9123,127.657,127.9123,4691.0
2023-05-18 12:45:00,135.26,135.26,135.1,135.19,5511.0,127.9123,127.9123,127.761,127.8461,5511.0
2023-05-18 12:50:00,135.1,135.19,135.01,135.17,3021.0,127.761,127.8461,127.6759,127.8272,3021.0
2023-05-18 12:55:00,135.14,135.34,135.09,135.25,5993.0,127.7988,127.9879,127.7515,127.9028,5993.0
2023-05-18 13:00:00,135.28,135.4,135.28,135.29,4077.0,127.9312,128.0447,127.9312,127.9407,4077.0
2023-05-18 13:05:00,135.37,135.41,135.3,135.31,3019.0,128.0163,128.0541,127.9501,127.9596,3019.0
2023-05-18 13:10:00,135.3,135.34,135.15,135.3,5460.0,127.9501,127.9879,127.8083,127.9501,5460.0
2023-05-18 13:15:00,135.27,135.31,135.23,135.3,2544.0,127.9217,127.9596,127.8839,127.9501,2544.0
2023-05-18 13:20:00,135.3,135.48,135.28,135.48,3102.0,127.9501,128.1203,127.9312,128.1203,3102.0
2023-05-18 13:25:00,135.46,135.51,135.13,135.17,3775.0,128.1014,128.1487,127.7893,127.8272,3775.0
2023-05-18 13:30:00,135.13,135.37,135.1,135.2,12997.0,127.7893,128.0163,127.761,127.8555,12997.0
2023-05-18 13:35:00,135.14,135.23,135.0,135.06,2400.0,127.7988,127.8839,127.6664,127.7232,2400.0
2023-05-18 13:40:00,135.0,135.18,134.99,135.08,6391.0,127.6664,127.8366,127.657,127.7421,6391.0
2023-05-18 13:45:00,135.01,135.11,134.91,135.11,2320.0,127.6759,127.7704,127.5813,127.7704,2320.0
2023-05-18 13:50:00,135.1,135.11,134.93,134.99,5822.0,127.761,127.7704,127.6002,127.657,5822.0
2023-05-18 13:55:00,134.97,135.07,134.93,135.06,4818.0,127.638,127.7326,127.6002,127.7232,4818.0
2023-05-18 14:00:00,135.11,135.11,134.93,134.99,5659.0,127.7704,127.7704,127.6002,127.657,5659.0
2023-05-18 14:05:00,135.0,135.15,134.97,134.99,7229.0,127.6664,127.8083,127.638,127.657,7229.0
2023-05-18 14:10:00,134.94,134.98,134.76,134.85,3041.0,127.6097,127.6475,127.4394,127.5246,3041.0
2023-05-18 14:15:00,134.88,135.13,134.88,135.13,4328.0,127.5529,127.7893,127.5529,127.7893,4328.0
2023-05-18 14:20:00,135.14,135.22,135.11,135.14,4368.0,127.7988,127.8745,127.7704,127.7988,4368.0
2023-05-18 14:25:00,135.13,135.17,135.03,135.06,4108.0,127.7893,127.8272,127.6948,127.7232,4108.0
2023-05-18 14:30:00,135.1,135.28,135.09,135.28,4628.0,127.761,127.9312,127.7515,127.9312,4628.0
2023-05-18 14:35:00,135.22,135.28,135.08,135.13,7281.0,127.8745,127.9312,127.7421,127.7893,7281.0
2023-05-18 14:40:00,135.19,135.41,135.17,135.41,5474.0,127.8461,128.0541,127.8272,128.0541,5474.0
2023-05-18 14:45:00,135.41,135.68,135.35,135.66,5159.0,128.0541,128.3095,127.9974,128.2906,5159.0
2023-05-18 14:50:00,135.66,135.66,135.28,135.33,5805.0,128.2906,128.2906,127.9312,127.9785,5805.0
2023-05-18 14:55:00,135.32,135.51,135.3,135.47,4462.0,127.969,128.1487,127.9501,128.1109,4462.0
2023-05-18 15:00:00,135.47,135.53,135.21,135.26,5684.0,128.1109,128.1676,127.865,127.9123,5684.0
2023-05-18 15:05:00,135.24,135.56,135.19,135.56,4072.0,127.8934,128.196,127.8461,128.196,4072.0
2023-05-18 15:10:00,135.57,135.72,135.56,135.72,4981.0,128.2054,128.3473,128.196,128.3473,4981.0
2023-05-18 15:15:00,135.72,135.88,135.7,135.8,6129.0,128.3473,128.4986,128.3284,128.423,6129.0
2023-05-18 15:20:00,135.83,135.85,135.54,135.63,4860.0,128.4513,128.4702,128.1771,128.2622,4860.0
2023-05-18 15:25:00,135.62,135.79,135.57,135.78,5932.0,128.2527,128.4135,128.2054,128.404,5932.0
2023-05-18 15:30:00,135.78,135.78,135.55,135.61,14872.0,128.404,128.404,128.1865,128.2433,14872.0
2023-05-18 15:35:00,135.59,135.65,135.52,135.62,12695.0,128.2244,128.2811,128.1582,128.2527,12695.0
2023-05-18 15:40:00,135.6,135.81,135.57,135.78,11326.0,128.2338,128.4324,128.2054,128.404,11326.0
2023-05-18 15:45:00,135.81,135.95,135.77,135.85,25970.0,128.4324,128.5648,128.3946,128.4702,25970.0
2023-05-18 15:50:00,135.91,136.03,135.8,135.82,32768.0,128.527,128.6405,128.423,128.4419,32768.0
2023-05-18 15:55:00,135.81,136.09,135.8,135.91,53109.0,128.4324,128.6972,128.423,128.527,53109.0
2023-05-19 09:30:00,129.4,129.5,126.73,128.0,172526.0,122.3706,122.4652,119.8457,121.0467,172526.0
2023-05-19 09:35:00,127.8,129.0,127.0,127.57,97489.0,120.8575,121.9923,120.101,120.64,97489.0
2023-05-19 09:40:00,127.64,129.41,127.48,128.17,90295.0,120.7062,122.3801,120.5549,121.2074,90295.0
2023-05-19 09:45:00,128.11,129.71,127.58,129.69,86930.0,121.1507,122.6638,120.6495,122.6449,86930.0
2023-05-19 09:50:00,129.72,129.72,128.81,128.86,40424.0,122.6732,122.6732,121.8127,121.86,40424.0
2023-05-19 09:55:00,128.84,129.44,128.83,129.19,37726.0,121.841,122.4084,121.8316,122.172,37726.0
2023-05-19 10:00:00,129.27,129.62,129.05,129.42,57855.0,122.2477,122.5787,122.0396,122.3895,57855.0
2023-05-19 10:05:00,129.45,129.45,128.91,129.18,42900.0,122.4179,122.4179,121.9072,122.1626,42900.0
2023-05-19 10:10:00,129.19,129.29,128.87,128.99,23646.0,122.172,122.2666,121.8694,121.9829,23646.0
2023-05-19 10:15:00,128.99,129.21,128.92,129.05,30929.0,121.9829,122.1909,121.9167,122.0396,30929.0
2023-05-19 10:20:00,129.03,129.22,128.35,128.47,69965.0,122.0207,122.2004,121.3777,121.4911,69965.0
2023-05-19 10:25:00,128.51,128.98,128.22,128.91,73457.0,121.529,121.9734,121.2547,121.9072,73457.0
2023-05-19 10:30:00,128.96,129.02,128.37,128.9,45566.0,121.9545,122.0113,121.3966,121.8978,45566.0
2023-05-19 10:35:00,128.84,129.0,128.14,128.52,29080.0,121.841,121.9923,121.1791,121.5384,29080.0
2023-05-19 10:40:00,128.53,128.77,128.02,128.24,40592.0,121.5479,121.7748,121.0656,121.2736,40592.0
2023-05-19 10:45:00,128.21,128.27,127.62,127.64,22154.0,121.2453,121.302,120.6873,120.7062,22154.0
2023-05-19 10:50:00,127.66,128.62,127.62,128.51,56905.0,120.7251,121.633,120.6873,121.529,56905.0
2023-05-19 10:55:00,128.5,128.76,128.08,128.73,12267.0,121.5195,121.7654,121.1223,121.737,12267.0
2023-05-19 11:00:00,128.89,128.95,128.65,128.8,36922.0,121.8883,121.9451,121.6614,121.8032,36922.0
2023-05-19 11:05:00,128.81,128.89,128.5,128.7,17665.0,121.8127,121.8883,121.5195,121.7086,17665.0
2023-05-19 11:10:00,128.75,128.86,128.37,128.44,15164.0,121.7559,121.86,121.3966,121.4628,15164.0
2023-05-19 11:15:00,128.44,128.77,128.4,128.77,25646.0,121.4628,121.7748,121.4249,121.7748,25646.0
2023-05-19 11:20:00,128.78,128.92,128.33,128.33,17253.0,121.7843,121.9167,121.3587,121.3587,17253.0
2023-05-19 11:25:00,128.38,128.39,127.66,127.67,15548.0,121.406,121.4155,120.7251,120.7346,15548.0
2023-05-19 11:30:00,127.69,127.98,127.5,127.83,33608.0,120.7535,121.0278,120.5738,120.8859,33608.0
2023-05-19 11:35:00,127.77,127.95,127.62,127.77,16520.0,120.8292,120.9994,120.6873,120.8292,16520.0
2023-05-19 11:40:00,127.81,128.06,127.6,127.8,22750.0,120.867,121.1034,120.6684,120.8575,22750.0
2023-05-19 11:45:00,127.8,127.84,126.94,127.21,52135.0,120.8575,120.8954,120.0443,120.2996,52135.0
2023-05-19 11:50:00,127.28,127.38,126.75,126.88,27223.0,120.3658,120.4604,119.8646,119.9875,27223.0
2023-05-19 11:55:00,126.89,127.29,126.66,127.15,23172.0,119.997,120.3752,119.7795,120.2428,23172.0
2023-05-19 12:00:00,127.03,127.25,127.0,127.22,19978.0,120.1294,120.3374,120.101,120.309,19978.0
2023-05-19 12:05:00,127.23,127.27,126.81,126.91,11200.0,120.3185,120.3563,119.9213,120.0159,11200.0
2023-05-19 12:10:00,126.85,127.08,126.82,126.92,12615.0,119.9591,120.1766,119.9308,120.0253,12615.0
2023-05-19 12:15:00,126.92,127.02,126.75,126.75,12117.0,120.0253,120.1199,119.8646,119.8646,12117.0
2023-05-19 12:20:00,126.85,127.11,126.84,127.05,16079.0,119.9591,120.205,119.9497,120.1483,16079.0
2023-05-19 12:25:00,127.01,127.17,126.81,126.82,19599.0,120.1105,120.2618,119.9213,119.9308,19599.0
2023-05-19 12:30:00,126.86,127.12,126.65,126.97,33759.0,119.9686,120.2145,119.77,120.0726,33759.0
2023-05-19 12:35:00,126.97,127.13,126.79,126.88,11513.0,120.0726,120.2239,119.9024,119.9875,11513.0
2023-05-19 12:40:00,126.84,126.94,126.65,126.65,9848.0,119.9497,120.0443,119.77,119.77,9848.0
2023-05-19 12:45:00,126.63,126.7,126.32,126.7,17223.0,119.7511,119.8173,119.4579,119.8173,17223.0
2023-05-19 12:50:00,126.61,126.68,126.46,126.5,19143.0,119.7322,119.7984,119.5903,119.6282,19143.0
2023-05-19 12:55:00,126.48,126.62,126.29,126.56,17474.0,119.6092,119.7416,119.4296,119.6849,17474.0
2023-05-19 13:00:00,126.56,126.93,126.49,126.9,14649.0,119.6849,120.0348,119.6187,120.0064,14649.0
2023-05-19 13:05:00,126.89,127.0,126.7,126.98,14773.0,119.997,120.101,119.8173,120.0821,14773.0
2023-05-19 13:10:00,126.95,127.1,126.56,126.87,28330.0,120.0537,120.1956,119.6849,119.9781,28330.0
2023-05-19 13:15:00,126.87,127.1,126.83,127.05,17939.0,119.9781,120.1956,119.9402,120.1483,17939.0
2023-05-19 13:20:00,127.08,127.55,127.08,127.33,24306.0,120.1766,120.6211,120.1766,120.4131,24306.0
2023-05-19 13:25:00,127.31,127.35,126.66,126.75,17636.0,120.3942,120.432,119.7795,119.8646,17636.0
2023-05-19 13:30:00,126.75,126.81,126.41,126.52,89519.0,119.8646,119.9213,119.543,119.6471,89519.0
2023-05-19 13:35:00,126.52,126.87,126.45,126.87,36040.0,119.6471,119.9781,119.5809,119.9781,36040.0
2023-05-19 13:40:00,126.83,127.16,126.77,126.89,51295.0,119.9402,120.2523,119.8835,119.997,51295.0
2023-05-19 13:45:00,126.87,127.35,126.85,127.24,14497.0,119.9781,120.432,119.9591,120.328,14497.0
2023-05-19 13:50:00,127.24,127.39,127.15,127.38,34682.0,120.328,120.4698,120.2428,120.4604,34682.0
2023-05-19 13:55:00,127.32,127.48,127.22,127.44,32404.0,120.4036,120.5549,120.309,120.5171,32404.0
2023-05-19 14:00:00,127.46,127.88,127.45,127.75,17388.0,120.536,120.9332,120.5265,120.8103,17388.0
2023-05-19 14:05:00,127.8,127.97,127.68,127.97,10011.0,120.8575,121.0183,120.7441,121.0183,10011.0
2023-05-19 14:10:00,127.94,127.95,127.65,127.68,9038.0,120.9899,120.9994,120.7157,120.7441,9038.0
2023-05-19 14:15:00,127.68,128.02,127.61,127.94,18197.0,120.7441,121.0656,120.6779,120.9899,18197.0
2023-05-19 14:20:00,127.95,127.99,127.78,127.86,8696.0,120.9994,121.0372,120.8386,120.9143,8696.0
2023-05-19 14:25:00,127.92,127.92,127.39,127.39,24330.0,120.971,120.971,120.4698,120.4698,24330.0
2023-05-19 14:30:00,127.37,127.46,127.28,127.44,9718.0,120.4509,120.536,120.3658,120.5171,9718.0
2023-05-19 14:35:00,127.46,127.46,127.2,127.2,23998.0,120.536,120.536,120.2901,120.2901,23998.0
2023-05-19 14:40:00,127.09,127.09,126.89,126.89,10054.0,120.1861,120.1861,119.997,119.997,10054.0
2023-05-19 14:45:00,126.88,126.91,126.65,126.74,17282.0,119.9875,120.0159,119.77,119.8551,17282.0
2023-05-19 14:50:00,126.73,127.0,126.73,126.89,8772.0,119.8457,120.101,119.8457,119.997,8772.0
2023-05-19 14:55:00,126.9,127.03,126.86,126.95,13469.0,120.0064,120.1294,119.9686,120.0537,13469.0
2023-05-19 15:00:00,126.95,126.97,126.8,126.85,16723.0,120.0537,120.0726,119.9119,119.9591,16723.0
2023-05-19 15:05:00,126.82,126.87,126.71,126.82,38724.0,119.9308,119.9781,119.8267,119.9308,38724.0
2023-05-19 15:10:00,126.82,127.21,126.79,127.19,31176.0,119.9308,120.2996,119.9024,120.2807,31176.0
2023-05-19 15:15:00,127.18,127.2,127.02,127.16,37107.0,120.2712,120.2901,120.1199,120.2523,37107.0
2023-05-19 15:20:00,127.13,127.32,127.0,127.26,31651.0,120.2239,120.4036,120.101,120.3469,31651.0
2023-05-19 15:25:00,127.25,127.43,127.08,127.1,21169.0,120.3374,120.5076,120.1766,120.1956,21169.0
2023-05-19 15:30:00,127.07,127.42,127.06,127.17,23447.0,120.1672,120.4982,120.1577,120.2618,23447.0
2023-05-19 15:35:00,127.17,127.28,126.93,126.93,20691.0,120.2618,120.3658,120.0348,120.0348,20691.0
2023-05-19 15:40:00,126.93,127.12,126.93,127.02,34305.0,120.0348,120.2145,120.0348,120.1199,34305.0
2023-05-19 15:45:00,127.02,127.02,126.61,126.64,39470.0,120.1199,120.1199,119.7322,119.7606,39470.0
2023-05-19 15:50:00,126.64,126.9,126.41,126.87,138036.0,119.7606,120.0064,119.543,119.9781,138036.0
2023-05-19 15:55:00,126.87,126.89,126.58,126.62,175936.0,119.9781,119.997,119.7038,119.7416,175936.0
2023-05-22 09:30:00,127.0,128.29,127.0,127.54,61464.0,120.101,121.3209,120.101,120.6117,61464.0
2023-05-22 09:35:00,127.56,127.63,127.04,127.13,31613.0,120.6306,120.6968,120.1388,120.2239,31613.0
2023-05-22 09:40:00,127.03,127.32,126.56,126.57,22426.0,120.1294,120.4036,119.6849,119.6944,22426.0
2023-05-22 09:45:00,126.6,126.79,126.39,126.7,29196.0,119.7227,119.9024,119.5241,119.8173,29196.0
2023-05-22 09:50:00,126.7,126.83,126.33,126.44,49590.0,119.8173,119.9402,119.4674,119.5714,49590.0
2023-05-22 09:55:00,126.44,126.71,125.93,125.94,21027.0,119.5714,119.8267,119.0891,119.0986,21027.0
2023-05-22 10:00:00,125.96,126.24,125.75,126.06,36295.0,119.1175,119.3823,118.9189,119.2121,36295.0
2023-05-22 10:05:00,126.02,126.23,125.73,125.79,56889.0,119.1742,119.3728,118.9,118.9567,56889.0
2023-05-22 10:10:00,125.73,126.91,125.73,126.84,32822.0,118.9,120.0159,118.9,119.9497,32822.0
2023-05-22 10:15:00,126.82,127.3,126.75,127.08,29774.0,119.9308,120.3847,119.8646,120.1766,29774.0
2023-05-22 10:20:00,127.02,127.08,126.47,126.57,18218.0,120.1199,120.1766,119.5998,119.6944,18218.0
2023-05-22 10:25:00,126.56,126.87,126.43,126.7,13811.0,119.6849,119.9781,119.562,119.8173,13811.0
2023-05-22 10:30:00,126.74,126.74,126.3,126.37,18571.0,119.8551,119.8551,119.439,119.5052,18571.0
2023-05-22 10:35:00,126.37,126.41,126.16,126.41,26936.0,119.5052,119.543,119.3066,119.543,26936.0
2023-05-22 10:40:00,126.35,126.35,125.85,126.03,76851.0,119.4863,119.4863,119.0135,119.1837,76851.0
2023-05-22 10:45:00,126.0,126.11,125.68,125.86,23566.0,119.1553,119.2593,118.8527,119.0229,23566.0
2023-05-22 10:50:00,125.88,125.99,125.66,125.73,35709.0,119.0418,119.1459,118.8338,118.9,35709.0
2023-05-22 10:55:00,125.71,125.85,125.44,125.85,28002.0,118.8811,119.0135,118.6257,119.0135,28002.0
2023-05-22 11:00:00,125.85,125.89,125.64,125.86,20045.0,119.0135,119.0513,118.8149,119.0229,20045.0
2023-05-22 11:05:00,125.88,126.02,125.66,125.83,41553.0,119.0418,119.1742,118.8338,118.9946,41553.0
2023-05-22 11:10:00,125.85,125.89,125.58,125.86,16010.0,119.0135,119.0513,118.7581,119.0229,16010.0
2023-05-22 11:15:00,125.75,125.88,125.68,125.68,16718.0,118.9189,119.0418,118.8527,118.8527,16718.0
2023-05-22 11:20:00,125.66,125.73,125.52,125.71,15486.0,118.8338,118.9,118.7014,118.8811,15486.0
2023-05-22 11:25:00,125.69,125.8,125.63,125.66,22234.0,118.8622,118.9662,118.8054,118.8338,22234.0
2023-05-22 11:30:00,125.66,125.86,125.63,125.79,26986.0,118.8338,119.0229,118.8054,118.9567,26986.0
2023-05-22 11:35:00,125.76,125.85,125.5,125.62,17759.0,118.9284,119.0135,118.6825,118.796,17759.0
2023-05-22 11:40:00,125.62,125.62,125.23,125.51,27144.0,118.796,118.796,118.4271,118.6919,27144.0
2023-05-22 11:45:00,125.46,125.66,125.38,125.61,15115.0,118.6447,118.8338,118.569,118.7865,15115.0
2023-05-22 11:50:00,125.61,125.77,125.56,125.66,18219.0,118.7865,118.9378,118.7392,118.8338,18219.0
2023-05-22 11:55:00,125.66,125.81,125.63,125.69,15370.0,118.8338,118.9756,118.8054,118.8622,15370.0
2023-05-22 12:00:00,125.75,126.15,125.68,126.03,11154.0,118.9189,119.2972,118.8527,119.1837,11154.0
2023-05-22 12:05:00,126.03,126.07,125.88,125.93,13798.0,119.1837,119.2215,119.0418,119.0891,13798.0
2023-05-22 12:10:00,125.88,125.88,125.59,125.64,10143.0,119.0418,119.0418,118.7676,118.8149,10143.0
2023-05-22 12:15:00,125.64,125.64,125.37,125.43,13280.0,118.8149,118.8149,118.5595,118.6163,13280.0
2023-05-22 12:20:00,125.45,125.45,125.12,125.12,12942.0,118.6352,118.6352,118.3231,118.3231,12942.0
2023-05-22 12:25:00,125.1,125.38,125.05,125.23,19027.0,118.3042,118.569,118.2569,118.4271,19027.0
2023-05-22 12:30:00,125.26,125.87,125.26,125.87,12549.0,118.4555,119.0324,118.4555,119.0324,12549.0
2023-05-22 12:35:00,125.88,126.14,125.83,126.11,23193.0,119.0418,119.2877,118.9946,119.2593,23193.0
2023-05-22 12:40:00,126.07,126.18,126.05,126.14,11329.0,119.2215,119.3255,119.2026,119.2877,11329.0
2023-05-22 12:45:00,126.14,126.31,126.11,126.11,17420.0,119.2877,119.4485,119.2593,119.2593,17420.0
2023-05-22 12:50:00,126.11,126.11,125.88,126.04,9302.0,119.2593,119.2593,119.0418,119.1931,9302.0
2023-05-22 12:55:00,126.07,126.07,125.91,126.02,7008.0,119.2215,119.2215,119.0702,119.1742,7008.0
2023-05-22 13:00:00,125.99,126.07,125.96,125.96,10330.0,119.1459,119.2215,119.1175,119.1175,10330.0
2023-05-22 13:05:00,125.97,125.98,125.81,125.95,17854.0,119.1269,119.1364,118.9756,119.108,17854.0
2023-05-22 13:10:00,125.96,126.05,125.89,126.01,16767.0,119.1175,119.2026,119.0513,119.1648,16767.0
2023-05-22 13:15:00,125.96,126.66,125.96,126.66,18909.0,119.1175,119.7795,119.1175,119.7795,18909.0
2023-05-22 13:20:00,126.7,126.7,126.45,126.53,10834.0,119.8173,119.8173,119.5809,119.6565,10834.0
2023-05-22 13:25:00,126.51,126.54,126.21,126.22,14307.0,119.6376,119.666,119.3539,119.3634,14307.0
2023-05-22 13:30:00,126.25,126.28,126.17,126.21,12716.0,119.3917,119.4201,119.3161,119.3539,12716.0
2023-05-22 13:35:00,126.23,126.32,125.98,126.07,18151.0,119.3728,119.4579,119.1364,119.2215,18151.0
2023-05-22 13:40:00,126.07,126.09,125.86,125.86,9638.0,119.2215,119.2404,119.0229,119.0229,9638.0
2023-05-22 13:45:00,125.86,126.07,125.86,126.04,18208.0,119.0229,119.2215,119.0229,119.1931,18208.0
2023-05-22 13:50:00,126.04,126.04,125.87,125.93,19268.0,119.1931,119.1931,119.0324,119.0891,19268.0
2023-05-22 13:55:00,125.92,126.06,125.86,125.94,17754.0,119.0797,119.2121,119.0229,119.0986,17754.0
2023-05-22 14:00:00,125.94,126.02,125.87,125.88,17130.0,119.0986,119.1742,119.0324,119.0418,17130.0
2023-05-22 14:05:00,125.86,125.86,125.7,125.73,11963.0,119.0229,119.0229,118.8716,118.9,11963.0
2023-05-22 14:10:00,125.73,125.74,125.61,125.65,16808.0,118.9,118.9094,118.7865,118.8243,16808.0
2023-05-22 14:15:00,125.65,125.76,125.64,125.73,15221.0,118.8243,118.9284,118.8149,118.9,15221.0
2023-05-22 14:20:00,125.75,125.76,125.65,125.65,17752.0,118.9189,118.9284,118.8243,118.8243,17752.0
2023-05-22 14:25:00,125.65,126.09,125.64,126.05,12806.0,118.8243,119.2404,118.8149,119.2026,12806.0
2023-05-22 14:30:00,126.03,126.16,126.01,126.01,23489.0,119.1837,119.3066,119.1648,119.1648,23489.0
2023-05-22 14:35:00,125.99,126.01,125.71,125.75,13271.0,119.1459,119.1648,118.8811,118.9189,13271.0
2023-05-22 14:40:00,125.79,125.79,125.61,125.74,9971.0,118.9567,118.9567,118.7865,118.9094,9971.0
2023-05-22 14:45:00,125.74,125.91,125.59,125.89,26728.0,118.9094,119.0702,118.7676,119.0513,26728.0
2023-05-22 14:50:00,125.91,126.18,125.91,126.14,19883.0,119.0702,119.3255,119.0702,119.2877,19883.0
2023-05-22 14:55:00,126.11,126.16,125.97,126.14,22802.0,119.2593,119.3066,119.1269,119.2877,22802.0
2023-05-22 15:00:00,126.16,126.31,126.14,126.15,28660.0,119.3066,119.4485,119.2877,119.2972,28660.0
2023-05-22 15:05:00,126.14,126.21,126.02,126.08,17100.0,119.2877,119.3539,119.1742,119.231,17100.0
2023-05-22 15:10:00,126.07,126.26,126.03,126.1,26528.0,119.2215,119.4012,119.1837,119.2499,26528.0
2023-05-22 15:15:00,126.11,126.25,126.02,126.23,18262.0,119.2593,119.3917,119.1742,119.3728,18262.0
2023-05-22 15:20:00,126.26,126.41,126.15,126.16,33683.0,119.4012,119.543,119.2972,119.3066,33683.0
2023-05-22 15:25:00,126.17,126.21,126.0,126.1,38374.0,119.3161,119.3539,119.1553,119.2499,38374.0
2023-05-22 15:30:00,126.1,126.1,125.82,125.91,33920.0,119.2499,119.2499,118.9851,119.0702,33920.0
2023-05-22 15:35:00,125.88,125.99,125.86,125.93,30583.0,119.0418,119.1459,119.0229,119.0891,30583.0
2023-05-22 15:40:00,125.94,126.0,125.88,125.93,42285.0,119.0986,119.1553,119.0418,119.0891,42285.0
2023-05-22 15:45:00,125.94,125.95,125.67,125.73,54103.0,119.0986,119.108,118.8432,118.9,54103.0
2023-05-22 15:50:00,125.75,126.14,125.73,126.1,61378.0,118.9189,119.2877,118.9,119.2499,61378.0
2023-05-22 15:55:00,126.11,126.45,125.92,126.42,185386.0,119.2593,119.5809,119.0797,119.5525,185386.0
2023-05-23 09:30:00,128.7,130.39,125.47,126.91,365470.0,121.7086,123.3068,118.6541,120.0159,365470.0
2023-05-23 09:35:00,126.89,126.89,124.4,124.91,200562.0,119.997,119.997,117.6422,118.1245,200562.0
2023-05-23 09:40:00,124.87,126.45,124.77,125.91,85788.0,118.0867,119.5809,117.9921,119.0702,85788.0
2023-05-23 09:45:00,125.91,126.16,125.05,125.13,53704.0,119.0702,119.3066,118.2569,118.3326,53704.0
2023-05-23 09:50:00,125.07,125.5,123.62,124.99,70934.0,118.2758,118.6825,116.9046,118.2002,70934.0
2023-05-23 09:55:00,124.99,126.25,124.72,125.86,38767.0,118.2002,119.3917,117.9449,119.0229,38767.0
2023-05-23 10:00:00,125.96,125.99,125.3,125.86,30091.0,119.1175,119.1459,118.4933,119.0229,30091.0
2023-05-23 10:05:00,125.86,126.25,125.54,125.95,32896.0,119.0229,119.3917,118.7203,119.108,32896.0
2023-05-23 10:10:00,125.89,126.61,125.59,126.27,37405.0,119.0513,119.7322,118.7676,119.4107,37405.0
2023-05-23 10:15:00,126.53,126.54,125.84,126.35,32876.0,119.6565,119.666,119.004,119.4863,32876.0
2023-05-23 10:20:00,126.31,128.56,126.25,128.28,137770.0,119.4485,121.5763,119.3917,121.3115,137770.0
2023-05-23 10:25:00,128.18,128.71,127.43,127.88,109051.0,121.2169,121.7181,120.5076,120.9332,109051.0
2023-05-23 10:30:00,127.87,129.61,127.74,129.41,127147.0,120.9237,122.5692,120.8008,122.3801,127147.0
2023-05-23 10:35:00,129.41,130.1,129.31,129.48,125523.0,122.3801,123.0326,122.2855,122.4463,125523.0
2023-05-23 10:40:00,129.58,130.27,129.12,130.27,80047.0,122.5408,123.1934,122.1058,123.1934,80047.0
2023-05-23 10:45:00,130.14,130.27,128.29,128.74,53126.0,123.0704,123.1934,121.3209,121.7465,53126.0
2023-05-23 10:50:00,128.74,128.99,128.12,128.45,54831.0,121.7465,121.9829,121.1602,121.4722,54831.0
2023-05-23 10:55:00,128.44,128.54,127.88,127.88,32494.0,121.4628,121.5573,120.9332,120.9332,32494.0
2023-05-23 11:00:00,127.89,128.05,126.56,126.9,65027.0,120.9426,121.094,119.6849,120.0064,65027.0
2023-05-23 11:05:00,126.95,127.33,126.74,127.22,31520.0,120.0537,120.4131,119.8551,120.309,31520.0
2023-05-23 11:10:00,127.15,127.8,127.06,127.67,47216.0,120.2428,120.8575,120.1577,120.7346,47216.0
2023-05-23 11:15:00,127.72,127.89,126.92,126.99,27012.0,120.7819,120.9426,120.0253,120.0915,27012.0
2023-05-23 11:20:00,127.07,127.43,127.0,127.43,14197.0,120.1672,120.5076,120.101,120.5076,14197.0
2023-05-23 11:25:00,127.37,127.45,126.81,126.92,24975.0,120.4509,120.5265,119.9213,120.0253,24975.0
2023-05-23 11:30:00,126.98,127.08,126.58,126.67,28633.0,120.0821,120.1766,119.7038,119.7889,28633.0
2023-05-23 11:35:00,126.7,126.93,126.18,126.74,37391.0,119.8173,120.0348,119.3255,119.8551,37391.0
2023-05-23 11:40:00,126.96,127.3,126.86,126.91,29816.0,120.0632,120.3847,119.9686,120.0159,29816.0
2023-05-23 11:45:00,126.98,127.35,126.84,126.87,24977.0,120.0821,120.432,119.9497,119.9781,24977.0
2023-05-23 11:50:00,126.97,127.12,126.8,126.86,16050.0,120.0726,120.2145,119.9119,119.9686,16050.0
2023-05-23 11:55:00,126.89,126.98,126.41,126.51,24766.0,119.997,120.0821,119.543,119.6376,24766.0
2023-05-23 12:00:00,126.64,126.77,126.06,126.3,30622.0,119.7606,119.8835,119.2121,119.439,30622.0
2023-05-23 12:05:00,126.37,126.41,125.27,125.46,44437.0,119.5052,119.543,118.465,118.6447,44437.0
2023-05-23 12:10:00,125.43,125.96,125.35,125.62,26302.0,118.6163,119.1175,118.5406,118.796,26302.0
2023-05-23 12:15:00,125.64,125.76,125.34,125.43,22558.0,118.8149,118.9284,118.5312,118.6163,22558.0
2023-05-23 12:20:00,125.45,125.53,125.22,125.3,17441.0,118.6352,118.7108,118.4177,118.4933,17441.0
2023-05-23 12:25:00,125.23,125.23,124.81,124.96,29810.0,118.4271,118.4271,118.03,118.1718,29810.0
2023-05-23 12:30:00,124.91,125.26,124.91,125.23,20308.0,118.1245,118.4555,118.1245,118.4271,20308.0
2023-05-23 12:35:00,125.26,125.33,124.75,125.03,24084.0,118.4555,118.5217,117.9732,118.238,24084.0
2023-05-23 12:40:00,125.07,125.12,124.67,124.8,14126.0,118.2758,118.3231,117.8976,118.0205,14126.0
2023-05-23 12:45:00,124.8,125.25,124.79,124.89,22708.0,118.0205,118.4461,118.011,118.1056,22708.0
2023-05-23 12:50:00,124.83,124.89,124.65,124.78,10185.0,118.0489,118.1056,117.8787,118.0016,10185.0
2023-05-23 12:55:00,124.78,125.11,124.68,124.77,11895.0,118.0016,118.3137,117.907,117.9921,11895.0
2023-05-23 13:00:00,124.73,125.07,124.69,124.9,16438.0,117.9543,118.2758,117.9165,118.1151,16438.0
2023-05-23 13:05:00,124.9,125.11,124.76,124.83,12144.0,118.1151,118.3137,117.9827,118.0489,12144.0
2023-05-23 13:10:00,124.89,124.99,124.69,124.75,14774.0,118.1056,118.2002,117.9165,117.9732,14774.0
2023-05-23 13:15:00,124.75,125.03,124.55,124.87,18869.0,117.9732,118.238,117.7841,118.0867,18869.0
2023-05-23 13:20:00,124.92,125.36,124.87,125.29,35503.0,118.134,118.5501,118.0867,118.4839,35503.0
2023-05-23 13:25:00,125.29,125.29,124.84,124.92,21760.0,118.4839,118.4839,118.0583,118.134,21760.0
2023-05-23 13:30:00,124.86,124.88,124.68,124.72,15521.0,118.0772,118.0962,117.907,117.9449,15521.0
2023-05-23 13:35:00,124.75,124.8,124.47,124.57,13723.0,117.9732,118.0205,117.7084,117.803,13723.0
2023-05-23 13:40:00,124.57,124.63,124.22,124.43,13097.0,117.803,117.8597,117.472,117.6706,13097.0
2023-05-23 13:45:00,124.53,124.67,124.1,124.1,12380.0,117.7652,117.8976,117.3585,117.3585,12380.0
2023-05-23 13:50:00,124.0,124.29,124.0,124.2,13281.0,117.264,117.5382,117.264,117.4531,13281.0
2023-05-23 13:55:00,124.2,124.21,124.0,124.19,13582.0,117.4531,117.4626,117.264,117.4436,13582.0
2023-05-23 14:00:00,124.2,124.84,124.16,124.77,21076.0,117.4531,118.0583,117.4153,117.9921,21076.0
2023-05-23 14:05:00,124.85,125.21,124.85,124.96,23208.0,118.0678,118.4082,118.0678,118.1718,23208.0
2023-05-23 14:10:00,124.91,125.0,124.58,124.68,12399.0,118.1245,118.2096,117.8125,117.907,12399.0
2023-05-23 14:15:00,124.55,124.76,124.42,124.65,6841.0,117.7841,117.9827,117.6611,117.8787,6841.0
2023-05-23 14:20:00,124.68,124.78,124.37,124.64,15201.0,117.907,118.0016,117.6139,117.8692,15201.0
2023-05-23 14:25:00,124.63,124.64,124.43,124.43,8473.0,117.8597,117.8692,117.6706,117.6706,8473.0
2023-05-23 14:30:00,124.44,124.44,124.2,124.27,35058.0,117.6801,117.6801,117.4531,117.5193,35058.0
2023-05-23 14:35:00,124.31,124.41,124.17,124.35,19229.0,117.5571,117.6517,117.4247,117.595,19229.0
2023-05-23 14:40:00,124.37,124.42,124.25,124.37,11928.0,117.6139,117.6611,117.5004,117.6139,11928.0
2023-05-23 14:45:00,124.36,125.3,124.35,125.27,41539.0,117.6044,118.4933,117.595,118.465,41539.0
2023-05-23 14:50:00,125.3,125.47,124.95,125.14,25308.0,118.4933,118.6541,118.1624,118.342,25308.0
2023-05-23 14:55:00,125.14,125.24,125.04,125.17,13888.0,118.342,118.4366,118.2475,118.3704,13888.0
2023-05-23 15:00:00,125.18,125.21,124.99,125.1,22571.0,118.3799,118.4082,118.2002,118.3042,22571.0
2023-05-23 15:05:00,125.01,125.19,124.99,125.11,20734.0,118.2191,118.3893,118.2002,118.3137,20734.0
2023-05-23 15:10:00,125.12,125.13,124.96,125.03,33644.0,118.3231,118.3326,118.1718,118.238,33644.0
2023-05-23 15:15:00,125.01,125.11,124.82,124.82,32353.0,118.2191,118.3137,118.0394,118.0394,32353.0
2023-05-23 15:20:00,124.82,125.05,124.49,124.51,39126.0,118.0394,118.2569,117.7273,117.7463,39126.0
2023-05-23 15:25:00,124.53,124.89,124.41,124.54,29203.0,117.7652,118.1056,117.6517,117.7746,29203.0
2023-05-23 15:30:00,124.54,125.07,124.52,124.91,54286.0,117.7746,118.2758,117.7557,118.1245,54286.0
2023-05-23 15:35:00,124.85,125.23,124.84,124.93,54156.0,118.0678,118.4271,118.0583,118.1434,54156.0
2023-05-23 15:40:00,124.91,124.93,124.68,124.92,35798.0,118.1245,118.1434,117.907,118.134,35798.0
2023-05-23 15:45:00,124.88,124.89,124.46,124.59,44473.0,118.0962,118.1056,117.699,117.8219,44473.0
2023-05-23 15:50:00,124.56,124.81,124.38,124.55,65544.0,117.7935,118.03,117.6233,117.7841,65544.0
2023-05-23 15:55:00,124.57,124.67,124.46,124.56,143333.0,117.803,117.8976,117.699,117.7935,143333.0
2023-05-24 09:30:00,125.11,127.25,125.11,126.89,80717.0,118.3137,120.3374,118.3137,119.997,80717.0
2023-05-24 09:35:00,126.99,128.29,126.9,127.75,62625.0,120.0915,121.3209,120.0064,120.8103,62625.0
2023-05-24 09:40:00,127.79,128.12,126.18,126.33,76034.0,120.8481,121.1602,119.3255,119.4674,76034.0
2023-05-24 09:45:00,126.44,126.57,125.94,126.31,25538.0,119.5714,119.6944,119.0986,119.4485,25538.0
2023-05-24 09:50:00,126.31,126.54,126.01,126.39,42511.0,119.4485,119.666,119.1648,119.5241,42511.0
2023-05-24 09:55:00,126.31,126.74,125.64,125.7,14531.0,119.4485,119.8551,118.8149,118.8716,14531.0
2023-05-24 10:00:00,125.77,125.89,124.57,124.68,27470.0,118.9378,119.0513,117.803,117.907,27470.0
2023-05-24 10:05:00,124.55,124.79,124.05,124.05,51331.0,117.7841,118.011,117.3112,117.3112,51331.0
2023-05-24 10:10:00,124.04,125.08,124.04,124.94,35557.0,117.3018,118.2853,117.3018,118.1529,35557.0
2023-05-24 10:15:00,124.96,125.76,124.96,125.27,24195.0,118.1718,118.9284,118.1718,118.465,24195.0
2023-05-24 10:20:00,125.36,125.63,124.95,125.03,20339.0,118.5501,118.8054,118.1624,118.238,20339.0
2023-05-24 10:25:00,125.01,125.61,124.96,125.35,14602.0,118.2191,118.7865,118.1718,118.5406,14602.0
2023-05-24 10:30:00,125.34,125.34,124.75,124.86,14229.0,118.5312,118.5312,117.9732,118.0772,14229.0
2023-05-24 10:35:00,124.86,124.92,124.43,124.52,15392.0,118.0772,118.134,117.6706,117.7557,15392.0
2023-05-24 10:40:00,124.54,124.58,124.11,124.41,17536.0,117.7746,117.8125,117.368,117.6517,17536.0
2023-05-24 10:45:00,124.34,124.43,123.73,123.73,38829.0,117.5855,117.6706,117.0086,117.0086,38829.0
2023-05-24 10:50:00,123.73,123.99,123.44,123.99,27877.0,117.0086,117.2545,116.7344,117.2545,27877.0
2023-05-24 10:55:00,123.98,124.3,123.93,124.22,15665.0,117.245,117.5477,117.1978,117.472,15665.0
2023-05-24 11:00:00,124.23,124.81,124.22,124.54,11819.0,117.4815,118.03,117.472,117.7746,11819.0
2023-05-24 11:05:00,124.54,124.69,124.38,124.43,20655.0,117.7746,117.9165,117.6233,117.6706,20655.0
2023-05-24 11:10:00,124.42,124.6,124.19,124.19,15145.0,117.6611,117.8314,117.4436,117.4436,15145.0
2023-05-24 11:15:00,124.16,124.25,123.88,124.05,10056.0,117.4153,117.5004,117.1505,117.3112,10056.0
2023-05-24 11:20:00,124.13,124.34,123.98,124.26,7270.0,117.3869,117.5855,117.245,117.5098,7270.0
2023-05-24 11:25:00,124.3,124.5,124.2,124.32,17060.0,117.5477,117.7368,117.4531,117.5666,17060.0
2023-05-24 11:30:00,124.29,124.29,123.79,123.84,5208.0,117.5382,117.5382,117.0654,117.1127,5208.0
2023-05-24 11:35:00,123.8,123.92,123.64,123.78,12522.0,117.0748,117.1883,116.9235,117.0559,12522.0
2023-05-24 11:40:00,123.81,123.97,123.64,123.66,6482.0,117.0843,117.2356,116.9235,116.9424,6482.0
2023-05-24 11:45:00,123.61,123.79,123.56,123.74,7149.0,116.8951,117.0654,116.8479,117.0181,7149.0
2023-05-24 11:50:00,123.78,124.05,123.74,123.98,14007.0,117.0559,117.3112,117.0181,117.245,14007.0
2023-05-24 11:55:00,124.04,124.4,123.98,124.4,7643.0,117.3018,117.6422,117.245,117.6422,7643.0
2023-05-24 12:00:00,124.34,124.66,124.16,124.55,8373.0,117.5855,117.8881,117.4153,117.7841,8373.0
2023-05-24 12:05:00,124.51,124.62,124.39,124.5,8283.0,117.7463,117.8503,117.6328,117.7368,8283.0
2023-05-24 12:10:00,124.39,124.46,124.21,124.41,7765.0,117.6328,117.699,117.4626,117.6517,7765.0
2023-05-24 12:15:00,124.45,124.56,124.19,124.2,6042.0,117.6895,117.7935,117.4436,117.4531,6042.0
2023-05-24 12:20:00,124.22,124.23,123.93,124.0,3044.0,117.472,117.4815,117.1978,117.264,3044.0
2023-05-24 12:25:00,123.98,124.04,123.78,124.0,9289.0,117.245,117.3018,117.0559,117.264,9289.0
2023-05-24 12:30:00,124.0,124.06,123.74,123.77,27941.0,117.264,117.3207,117.0181,117.0465,27941.0
2023-05-24 12:35:00,123.77,123.79,123.59,123.76,7106.0,117.0465,117.0654,116.8762,117.037,7106.0
2023-05-24 12:40:00,123.79,123.82,123.53,123.78,20151.0,117.0654,117.0937,116.8195,117.0559,20151.0
2023-05-24 12:45:00,123.78,123.85,123.55,123.56,14248.0,117.0559,117.1221,116.8384,116.8479,14248.0
2023-05-24 12:50:00,123.56,123.94,123.5,123.79,11351.0,116.8479,117.2072,116.7911,117.0654,11351.0
2023-05-24 12:55:00,123.81,123.93,123.79,123.85,6813.0,117.0843,117.1978,117.0654,117.1221,6813.0
2023-05-24 13:00:00,123.83,123.9,123.76,123.9,10136.0,117.1032,117.1694,117.037,117.1694,10136.0
2023-05-24 13:05:00,123.9,123.91,123.61,123.71,8187.0,117.1694,117.1789,116.8951,116.9897,8187.0
2023-05-24 13:10:00,123.72,123.78,123.52,123.59,9072.0,116.9992,117.0559,116.81,116.8762,9072.0
2023-05-24 13:15:00,123.6,123.7,123.6,123.64,6987.0,116.8857,116.9803,116.8857,116.9235,6987.0
2023-05-24 13:20:00,123.64,123.68,123.53,123.65,14627.0,116.9235,116.9613,116.8195,116.933,14627.0
2023-05-24 13:25:00,123.63,123.63,123.37,123.42,11982.0,116.9141,116.9141,116.6682,116.7155,11982.0
2023-05-24 13:30:00,123.41,123.67,123.24,123.67,9707.0,116.706,116.9519,116.5452,116.9519,9707.0
2023-05-24 13:35:00,123.72,123.72,123.48,123.51,7321.0,116.9992,116.9992,116.7722,116.8006,7321.0
2023-05-24 13:40:00,123.54,123.63,123.51,123.59,7333.0,116.829,116.9141,116.8006,116.8762,7333.0
2023-05-24 13:45:00,123.59,123.63,123.51,123.59,10249.0,116.8762,116.9141,116.8006,116.8762,10249.0
2023-05-24 13:50:00,123.62,123.78,123.54,123.78,10367.0,116.9046,117.0559,116.829,117.0559,10367.0
2023-05-24 13:55:00,123.78,123.92,123.73,123.8,7633.0,117.0559,117.1883,117.0086,117.0748,7633.0
2023-05-24 14:00:00,123.8,123.92,123.65,123.66,12503.0,117.0748,117.1883,116.933,116.9424,12503.0
2023-05-24 14:05:00,123.65,123.69,123.55,123.58,27806.0,116.933,116.9708,116.8384,116.8668,27806.0
2023-05-24 14:10:00,123.59,123.69,123.39,123.43,11549.0,116.8762,116.9708,116.6871,116.7249,11549.0
2023-05-24 14:15:00,123.47,123.59,123.36,123.57,8613.0,116.7628,116.8762,116.6587,116.8573,8613.0
2023-05-24 14:20:00,123.57,123.82,123.56,123.77,13398.0,116.8573,117.0937,116.8479,117.0465,13398.0
2023-05-24 14:25:00,123.76,123.76,123.51,123.59,6784.0,117.037,117.037,116.8006,116.8762,6784.0
2023-05-24 14:30:00,123.58,123.68,123.45,123.62,6226.0,116.8668,116.9613,116.7438,116.9046,6226.0
2023-05-24 14:35:00,123.65,123.74,123.63,123.65,16725.0,116.933,117.0181,116.9141,116.933,16725.0
2023-05-24 14:40:00,123.67,123.85,123.65,123.83,16750.0,116.9519,117.1221,116.933,117.1032,16750.0
2023-05-24 14:45:00,123.84,124.08,123.84,124.06,19099.0,117.1127,117.3396,117.1127,117.3207,19099.0
2023-05-24 14:50:00,124.05,124.78,124.04,124.78,42001.0,117.3112,118.0016,117.3018,118.0016,42001.0
2023-05-24 14:55:00,124.8,125.05,124.59,124.91,28402.0,118.0205,118.2569,117.8219,118.1245,28402.0
2023-05-24 15:00:00,124.82,124.82,124.19,124.44,19789.0,118.0394,118.0394,117.4436,117.6801,19789.0
2023-05-24 15:05:00,124.46,124.7,124.38,124.47,26818.0,117.699,117.9259,117.6233,117.7084,26818.0
2023-05-24 15:10:00,124.46,124.47,124.14,124.32,12515.0,117.699,117.7084,117.3964,117.5666,12515.0
2023-05-24 15:15:00,124.32,124.52,124.31,124.48,12353.0,117.5666,117.7557,117.5571,117.7179,12353.0
2023-05-24 15:20:00,124.48,124.77,124.39,124.53,15082.0,117.7179,117.9921,117.6328,117.7652,15082.0
2023-05-24 15:25:00,124.55,124.55,124.29,124.38,17286.0,117.7841,117.7841,117.5382,117.6233,17286.0
2023-05-24 15:30:00,124.37,124.7,124.33,124.33,22357.0,117.6139,117.9259,117.576,117.576,22357.0
2023-05-24 15:35:00,124.33,124.33,124.0,124.08,39539.0,117.576,117.576,117.264,117.3396,39539.0
2023-05-24 15:40:00,124.1,124.18,124.0,124.02,27066.0,117.3585,117.4342,117.264,117.2829,27066.0
2023-05-24 15:45:00,124.02,124.09,123.74,123.98,45314.0,117.2829,117.3491,117.0181,117.245,45314.0
2023-05-24 15:50:00,124.05,124.1,123.69,123.81,44182.0,117.3112,117.3585,116.9708,117.0843,44182.0
2023-05-24 15:55:00,123.8,123.95,123.51,123.85,128846.0,117.0748,117.2167,116.8006,117.1221,128846.0
2023-05-25 09:30:00,124.14,124.45,123.24,123.65,47712.0,117.3964,117.6895,116.5452,116.933,47712.0
2023-05-25 09:35:00,123.65,123.65,122.85,123.03,14026.0,116.933,116.933,116.1764,116.3467,14026.0
2023-05-25 09:40:00,123.18,123.6,123.17,123.51,9507.0,116.4885,116.8857,116.4791,116.8006,9507.0
2023-05-25 09:45:00,123.7,123.74,123.27,123.54,15109.0,116.9803,117.0181,116.5736,116.829,15109.0
2023-05-25 09:50:00,123.59,123.62,123.14,123.61,20656.0,116.8762,116.9046,116.4507,116.8951,20656.0
2023-05-25 09:55:00,123.52,123.63,123.24,123.34,7025.0,116.81,116.9141,116.5452,116.6398,7025.0
2023-05-25 10:00:00,123.23,123.33,122.93,123.08,16931.0,116.5358,116.6304,116.2521,116.3939,16931.0
2023-05-25 10:05:00,123.1,123.2,122.98,123.02,10161.0,116.4129,116.5074,116.2994,116.3372,10161.0
2023-05-25 10:10:00,122.98,123.02,122.35,122.57,17955.0,116.2994,116.3372,115.7036,115.9116,17955.0
2023-05-25 10:15:00,122.53,122.78,122.34,122.67,19491.0,115.8738,116.1102,115.6941,116.0062,19491.0
2023-05-25 10:20:00,122.58,122.69,122.35,122.47,8546.0,115.9211,116.0251,115.7036,115.8171,8546.0
2023-05-25 10:25:00,122.4,122.9,122.39,122.72,10562.0,115.7509,116.2237,115.7414,116.0535,10562.0
2023-05-25 10:30:00,122.76,122.87,122.46,122.46,11515.0,116.0913,116.1953,115.8076,115.8076,11515.0
2023-05-25 10:35:00,122.46,122.58,121.96,122.17,19914.0,115.8076,115.9211,115.3348,115.5334,19914.0
2023-05-25 10:40:00,122.17,122.24,121.89,122.17,17331.0,115.5334,115.5996,115.2686,115.5334,17331.0
2023-05-25 10:45:00,122.22,122.27,121.59,121.65,19346.0,115.5807,115.6279,114.9849,115.0416,19346.0
2023-05-25 10:50:00,121.68,122.09,121.68,122.04,7386.0,115.07,115.4577,115.07,115.4104,7386.0
2023-05-25 10:55:00,122.01,122.07,121.84,121.92,7688.0,115.3821,115.4388,115.2213,115.297,7688.0
2023-05-25 11:00:00,121.97,122.45,121.93,122.41,16524.0,115.3442,115.7982,115.3064,115.7603,16524.0
2023-05-25 11:05:00,122.49,122.75,122.31,122.34,9520.0,115.836,116.0819,115.6658,115.6941,9520.0
2023-05-25 11:10:00,122.34,122.63,122.34,122.46,7165.0,115.6941,115.9684,115.6941,115.8076,7165.0
2023-05-25 11:15:00,122.51,122.72,122.4,122.62,26410.0,115.8549,116.0535,115.7509,115.9589,26410.0
2023-05-25 11:20:00,122.62,122.65,122.23,122.45,8166.0,115.9589,115.9873,115.5901,115.7982,8166.0
2023-05-25 11:25:00,122.48,122.65,122.42,122.51,12181.0,115.8265,115.9873,115.7698,115.8549,12181.0
2023-05-25 11:30:00,122.46,122.49,122.09,122.27,6846.0,115.8076,115.836,115.4577,115.6279,6846.0
2023-05-25 11:35:00,122.27,122.33,122.03,122.06,10252.0,115.6279,115.6847,115.401,115.4293,10252.0
2023-05-25 11:40:00,122.06,122.11,121.8,122.08,12275.0,115.4293,115.4766,115.1835,115.4483,12275.0
2023-05-25 11:45:00,122.08,122.38,122.07,122.33,8800.0,115.4483,115.732,115.4388,115.6847,8800.0
2023-05-25 11:50:00,122.33,122.74,122.28,122.67,10479.0,115.6847,116.0724,115.6374,116.0062,10479.0
2023-05-25 11:55:00,122.67,122.8,122.5,122.72,10114.0,116.0062,116.1292,115.8454,116.0535,10114.0
2023-05-25 12:00:00,122.78,122.91,122.62,122.91,8571.0,116.1102,116.2332,115.9589,116.2332,8571.0
2023-05-25 12:05:00,122.94,122.94,122.57,122.83,10167.0,116.2615,116.2615,115.9116,116.1575,10167.0
2023-05-25 12:10:00,122.82,122.86,122.69,122.81,12842.0,116.1481,116.1859,116.0251,116.1386,12842.0
2023-05-25 12:15:00,122.82,122.88,122.67,122.83,8581.0,116.1481,116.2048,116.0062,116.1575,8581.0
2023-05-25 12:20:00,122.86,122.87,122.62,122.7,8571.0,116.1859,116.1953,115.9589,116.0346,8571.0
2023-05-25 12:25:00,122.68,122.68,122.51,122.59,5592.0,116.0157,116.0157,115.8549,115.9306,5592.0
2023-05-25 12:30:00,122.59,122.79,122.42,122.75,9541.0,115.9306,116.1197,115.7698,116.0819,9541.0
2023-05-25 12:35:00,122.75,122.88,122.68,122.79,10659.0,116.0819,116.2048,116.0157,116.1197,10659.0
2023-05-25 12:40:00,122.83,122.92,122.71,122.76,12042.0,116.1575,116.2426,116.044,116.0913,12042.0
2023-05-25 12:45:00,122.74,122.86,122.61,122.79,11138.0,116.0724,116.1859,115.9495,116.1197,11138.0
2023-05-25 12:50:00,122.79,122.87,122.71,122.85,11135.0,116.1197,116.1953,116.044,116.1764,11135.0
2023-05-25 12:55:00,122.85,123.13,122.79,123.04,15248.0,116.1764,116.4412,116.1197,116.3561,15248.0
2023-05-25 13:00:00,123.05,123.23,122.92,122.93,11409.0,116.3656,116.5358,116.2426,116.2521,11409.0
2023-05-25 13:05:00,122.9,123.15,122.7,122.7,17370.0,116.2237,116.4601,116.0346,116.0346,17370.0
2023-05-25 13:10:00,122.66,123.05,122.65,123.05,5307.0,115.9968,116.3656,115.9873,116.3656,5307.0
2023-05-25 13:15:00,123.06,123.54,123.01,123.54,17408.0,116.375,116.829,116.3277,116.829,17408.0
2023-05-25 13:20:00,123.62,123.63,123.42,123.45,10093.0,116.9046,116.9141,116.7155,116.7438,10093.0
2023-05-25 13:25:00,123.47,123.52,123.42,123.45,8682.0,116.7628,116.81,116.7155,116.7438,8682.0
2023-05-25 13:30:00,123.49,123.57,123.37,123.45,10678.0,116.7817,116.8573,116.6682,116.7438,10678.0
2023-05-25 13:35:00,123.39,123.45,123.16,123.2,11458.0,116.6871,116.7438,116.4696,116.5074,11458.0
2023-05-25 13:40:00,123.22,123.37,123.22,123.24,7274.0,116.5263,116.6682,116.5263,116.5452,7274.0
2023-05-25 13:45:00,123.23,123.36,123.15,123.33,8010.0,116.5358,116.6587,116.4601,116.6304,8010.0
2023-05-25 13:50:00,123.32,123.49,123.22,123.45,9455.0,116.6209,116.7817,116.5263,116.7438,9455.0
2023-05-25 13:55:00,123.48,123.74,123.48,123.68,9956.0,116.7722,117.0181,116.7722,116.9613,9956.0
2023-05-25 14:00:00,123.71,123.92,123.7,123.79,12429.0,116.9897,117.1883,116.9803,117.0654,12429.0
2023-05-25 14:05:00,123.79,123.84,123.57,123.6,10107.0,117.0654,117.1127,116.8573,116.8857,10107.0
2023-05-25 14:10:00,123.64,123.66,123.53,123.66,3666.0,116.9235,116.9424,116.8195,116.9424,3666.0
2023-05-25 14:15:00,123.67,123.7,123.44,123.44,8076.0,116.9519,116.9803,116.7344,116.7344,8076.0
2023-05-25 14:20:00,123.41,123.46,123.27,123.39,8335.0,116.706,116.7533,116.5736,116.6871,8335.0
2023-05-25 14:25:00,123.39,123.39,123.23,123.3,6048.0,116.6871,116.6871,116.5358,116.602,6048.0
2023-05-25 14:30:00,123.32,123.32,122.99,123.13,8218.0,116.6209,116.6209,116.3088,116.4412,8218.0
2023-05-25 14:35:00,123.13,123.15,122.98,123.09,11567.0,116.4412,116.4601,116.2994,116.4034,11567.0
2023-05-25 14:40:00,123.1,123.11,122.89,123.0,7492.0,116.4129,116.4223,116.2143,116.3183,7492.0
2023-05-25 14:45:00,123.0,123.03,122.77,122.82,9511.0,116.3183,116.3467,116.1008,116.1481,9511.0
2023-05-25 14:50:00,122.79,123.12,122.78,122.87,10382.0,116.1197,116.4318,116.1102,116.1953,10382.0
2023-05-25 14:55:00,122.89,122.96,122.83,122.91,7528.0,116.2143,116.2805,116.1575,116.2332,7528.0
2023-05-25 15:00:00,122.91,122.93,122.81,122.9,16622.0,116.2332,116.2521,116.1386,116.2237,16622.0
2023-05-25 15:05:00,122.91,122.97,122.86,122.93,8471.0,116.2332,116.2899,116.1859,116.2521,8471.0
2023-05-25 15:10:00,122.93,123.13,122.89,123.12,13031.0,116.2521,116.4412,116.2143,116.4318,13031.0
2023-05-25 15:15:00,123.12,123.12,122.89,122.94,15606.0,116.4318,116.4318,116.2143,116.2615,15606.0
2023-05-25 15:20:00,122.93,123.07,122.9,122.95,15449.0,116.2521,116.3845,116.2237,116.271,15449.0
2023-05-25 15:25:00,122.97,123.07,122.92,122.95,24494.0,116.2899,116.3845,116.2426,116.271,24494.0
2023-05-25 15:30:00,122.96,122.97,122.82,122.84,21408.0,116.2805,116.2899,116.1481,116.167,21408.0
2023-05-25 15:35:00,122.84,122.99,122.64,122.95,21043.0,116.167,116.3088,115.9778,116.271,21043.0
2023-05-25 15:40:00,122.95,123.0,122.75,122.92,23422.0,116.271,116.3183,116.0819,116.2426,23422.0
2023-05-25 15:45:00,122.87,122.87,122.53,122.53,31963.0,116.1953,116.1953,115.8738,115.8738,31963.0
2023-05-25 15:50:00,122.53,122.74,122.34,122.49,50607.0,115.8738,116.0724,115.6941,115.836,50607.0
2023-05-25 15:55:00,122.48,122.51,122.25,122.36,116205.0,115.8265,115.8549,115.609,115.7131,116205.0
2023-05-26 09:30:00,121.64,123.18,121.64,123.04,37836.0,115.0322,116.4885,115.0322,116.3561,37836.0
2023-05-26 09:35:00,123.13,123.98,122.75,123.76,23738.0,116.4412,117.245,116.0819,117.037,23738.0
2023-05-26 09:40:00,123.92,124.74,123.6,124.69,20790.0,117.1883,117.9638,116.8857,117.9165,20790.0
2023-05-26 09:45:00,124.8,125.39,124.52,124.52,34702.0,118.0205,118.5785,117.7557,117.7557,34702.0
2023-05-26 09:50:00,124.58,124.69,123.9,124.33,23291.0,117.8125,117.9165,117.1694,117.576,23291.0
2023-05-26 09:55:00,124.33,124.42,124.2,124.29,14803.0,117.576,117.6611,117.4531,117.5382,14803.0
2023-05-26 10:00:00,124.29,125.02,124.28,125.02,14450.0,117.5382,118.2286,117.5288,118.2286,14450.0
2023-05-26 10:05:00,125.01,125.2,124.74,125.08,22047.0,118.2191,118.3988,117.9638,118.2853,22047.0
2023-05-26 10:10:00,125.11,125.39,124.73,124.89,14429.0,118.3137,118.5785,117.9543,118.1056,14429.0
2023-05-26 10:15:00,124.87,125.54,124.86,125.34,21759.0,118.0867,118.7203,118.0772,118.5312,21759.0
2023-05-26 10:20:00,125.34,125.43,125.02,125.35,10291.0,118.5312,118.6163,118.2286,118.5406,10291.0
2023-05-26 10:25:00,125.35,125.52,125.3,125.47,10075.0,118.5406,118.7014,118.4933,118.6541,10075.0
2023-05-26 10:30:00,125.46,125.76,125.45,125.72,11181.0,118.6447,118.9284,118.6352,118.8905,11181.0
2023-05-26 10:35:00,125.73,125.79,125.56,125.65,7519.0,118.9,118.9567,118.7392,118.8243,7519.0
2023-05-26 10:40:00,125.62,125.88,125.2,125.2,12515.0,118.796,119.0418,118.3988,118.3988,12515.0
2023-05-26 10:45:00,125.12,125.27,124.9,125.0,10170.0,118.3231,118.465,118.1151,118.2096,10170.0
2023-05-26 10:50:00,125.03,125.1,124.66,125.03,9314.0,118.238,118.3042,117.8881,118.238,9314.0
2023-05-26 10:55:00,125.05,125.16,124.84,125.11,16127.0,118.2569,118.3609,118.0583,118.3137,16127.0
2023-05-26 11:00:00,125.07,125.5,125.07,125.45,11428.0,118.2758,118.6825,118.2758,118.6352,11428.0
2023-05-26 11:05:00,125.49,125.94,125.49,125.9,14441.0,118.673,119.0986,118.673,119.0607,14441.0
2023-05-26 11:10:00,125.9,125.95,125.68,125.83,8996.0,119.0607,119.108,118.8527,118.9946,8996.0
2023-05-26 11:15:00,125.69,125.71,125.47,125.56,9085.0,118.8622,118.8811,118.6541,118.7392,9085.0
2023-05-26 11:20:00,125.6,125.68,125.44,125.63,6665.0,118.777,118.8527,118.6257,118.8054,6665.0
2023-05-26 11:25:00,125.58,125.68,125.44,125.58,5384.0,118.7581,118.8527,118.6257,118.7581,5384.0
2023-05-26 11:30:00,125.6,125.6,125.28,125.47,7008.0,118.777,118.777,118.4744,118.6541,7008.0
2023-05-26 11:35:00,125.5,125.6,125.27,125.56,4522.0,118.6825,118.777,118.465,118.7392,4522.0
2023-05-26 11:40:00,125.53,125.69,125.46,125.69,8683.0,118.7108,118.8622,118.6447,118.8622,8683.0
2023-05-26 11:45:00,125.69,125.81,125.66,125.72,5368.0,118.8622,118.9756,118.8338,118.8905,5368.0
2023-05-26 11:50:00,125.76,125.76,125.36,125.63,7900.0,118.9284,118.9284,118.5501,118.8054,7900.0
2023-05-26 11:55:00,125.61,125.68,125.24,125.33,5059.0,118.7865,118.8527,118.4366,118.5217,5059.0
2023-05-26 12:00:00,125.24,125.48,125.18,125.48,4961.0,118.4366,118.6636,118.3799,118.6636,4961.0
2023-05-26 12:05:00,125.63,125.86,125.63,125.84,10257.0,118.8054,119.0229,118.8054,119.004,10257.0
2023-05-26 12:10:00,125.79,126.1,125.61,125.65,12847.0,118.9567,119.2499,118.7865,118.8243,12847.0
2023-05-26 12:15:00,125.66,125.8,125.47,125.62,10245.0,118.8338,118.9662,118.6541,118.796,10245.0
2023-05-26 12:20:00,125.5,125.81,125.5,125.78,6631.0,118.6825,118.9756,118.6825,118.9473,6631.0
2023-05-26 12:25:00,125.69,125.94,125.56,125.86,6651.0,118.8622,119.0986,118.7392,119.0229,6651.0
2023-05-26 12:30:00,125.91,125.95,125.65,125.82,7291.0,119.0702,119.108,118.8243,118.9851,7291.0
2023-05-26 12:35:00,125.93,125.93,125.71,125.72,7359.0,119.0891,119.0891,118.8811,118.8905,7359.0
2023-05-26 12:40:00,125.65,125.68,125.48,125.68,4600.0,118.8243,118.8527,118.6636,118.8527,4600.0
2023-05-26 12:45:00,125.58,125.6,125.46,125.46,2837.0,118.7581,118.777,118.6447,118.6447,2837.0
2023-05-26 12:50:00,125.48,125.57,125.42,125.42,7170.0,118.6636,118.7487,118.6068,118.6068,7170.0
2023-05-26 12:55:00,125.47,125.65,125.46,125.58,6067.0,118.6541,118.8243,118.6447,118.7581,6067.0
2023-05-26 13:00:00,125.62,125.84,125.56,125.8,5147.0,118.796,119.004,118.7392,118.9662,5147.0
2023-05-26 13:05:00,125.84,125.85,125.56,125.65,11237.0,119.004,119.0135,118.7392,118.8243,11237.0
2023-05-26 13:10:00,125.6,125.81,125.58,125.8,9028.0,118.777,118.9756,118.7581,118.9662,9028.0
2023-05-26 13:15:00,125.76,125.77,125.59,125.69,6224.0,118.9284,118.9378,118.7676,118.8622,6224.0
2023-05-26 13:20:00,125.66,125.7,125.46,125.6,8399.0,118.8338,118.8716,118.6447,118.777,8399.0
2023-05-26 13:25:00,125.6,125.79,125.53,125.74,9068.0,118.777,118.9567,118.7108,118.9094,9068.0
2023-05-26 13:30:00,125.78,126.07,125.7,126.04,15400.0,118.9473,119.2215,118.8716,119.1931,15400.0
2023-05-26 13:35:00,126.04,126.2,125.95,126.14,11702.0,119.1931,119.3445,119.108,119.2877,11702.0
2023-05-26 13:40:00,126.09,126.09,125.78,125.8,5819.0,119.2404,119.2404,118.9473,118.9662,5819.0
2023-05-26 13:45:00,125.81,126.07,125.75,126.04,5388.0,118.9756,119.2215,118.9189,119.1931,5388.0
2023-05-26 13:50:00,126.03,126.17,125.98,125.98,8395.0,119.1837,119.3161,119.1364,119.1364,8395.0
2023-05-26 13:55:00,125.99,126.26,125.98,126.15,11055.0,119.1459,119.4012,119.1364,119.2972,11055.0
2023-05-26 14:00:00,126.23,126.33,126.16,126.2,9018.0,119.3728,119.4674,119.3066,119.3445,9018.0
2023-05-26 14:05:00,126.18,126.18,125.91,126.04,10669.0,119.3255,119.3255,119.0702,119.1931,10669.0
2023-05-26 14:10:00,126.05,126.14,125.93,126.04,7012.0,119.2026,119.2877,119.0891,119.1931,7012.0
2023-05-26 14:15:00,126.12,126.25,126.02,126.06,7949.0,119.2688,119.3917,119.1742,119.2121,7949.0
2023-05-26 14:20:00,126.0,126.1,125.94,126.1,13076.0,119.1553,119.2499,119.0986,119.2499,13076.0
2023-05-26 14:25:00,126.01,126.03,125.72,125.84,10488.0,119.1648,119.1837,118.8905,119.004,10488.0
2023-05-26 14:30:00,125.84,126.0,125.84,125.93,4863.0,119.004,119.1553,119.004,119.0891,4863.0
2023-05-26 14:35:00,125.95,126.09,125.88,125.88,11058.0,119.108,119.2404,119.0418,119.0418,11058.0
2023-05-26 14:40:00,125.88,125.99,125.78,125.99,9067.0,119.0418,119.1459,118.9473,119.1459,9067.0
2023-05-26 14:45:00,125.9,126.03,125.76,125.8,9789.0,119.0607,119.1837,118.9284,118.9662,9789.0
2023-05-26 14:50:00,125.79,125.82,125.6,125.66,10644.0,118.9567,118.9851,118.777,118.8338,10644.0
2023-05-26 14:55:00,125.67,125.71,125.47,125.47,8912.0,118.8432,118.8811,118.6541,118.6541,8912.0
2023-05-26 15:00:00,125.51,125.58,125.47,125.52,18609.0,118.6919,118.7581,118.6541,118.7014,18609.0
2023-05-26 15:05:00,125.49,125.56,125.41,125.48,12834.0,118.673,118.7392,118.5974,118.6636,12834.0
2023-05-26 15:10:00,125.47,125.47,125.15,125.42,14127.0,118.6541,118.6541,118.3515,118.6068,14127.0
2023-05-26 15:15:00,125.42,125.45,125.26,125.28,8110.0,118.6068,118.6352,118.4555,118.4744,8110.0
2023-05-26 15:20:00,125.25,125.28,124.96,125.01,15649.0,118.4461,118.4744,118.1718,118.2191,15649.0
2023-05-26 15:25:00,125.01,125.29,124.98,125.08,9174.0,118.2191,118.4839,118.1907,118.2853,9174.0
2023-05-26 15:30:00,125.09,125.18,124.87,124.93,28541.0,118.2948,118.3799,118.0867,118.1434,28541.0
2023-05-26 15:35:00,124.94,125.06,124.87,125.03,23063.0,118.1529,118.2664,118.0867,118.238,23063.0
2023-05-26 15:40:00,125.01,125.11,124.84,125.07,29712.0,118.2191,118.3137,118.0583,118.2758,29712.0
2023-05-26 15:45:00,125.07,125.31,125.03,125.22,32607.0,118.2758,118.5028,118.238,118.4177,32607.0
2023-05-26 15:50:00,125.21,125.5,125.03,125.49,46470.0,118.4082,118.6825,118.238,118.673,46470.0
2023-05-26 15:55:00,125.51,125.55,125.3,125.41,133646.0,118.6919,118.7298,118.4933,118.5974,133646.0
2023-05-30 09:30:00,126.17,127.48,126.0,127.03,36561.0,119.3161,120.5549,119.1553,120.1294,36561.0
2023-05-30 09:35:00,127.13,127.49,126.72,127.25,25733.0,120.2239,120.5644,119.8362,120.3374,25733.0
2023-05-30 09:40:00,127.35,127.5,126.64,126.68,29059.0,120.432,120.5738,119.7606,119.7984,29059.0
2023-05-30 09:45:00,126.74,127.24,126.62,127.01,22389.0,119.8551,120.328,119.7416,120.1105,22389.0
2023-05-30 09:50:00,127.05,127.46,126.94,127.35,16599.0,120.1483,120.536,120.0443,120.432,16599.0
2023-05-30 09:55:00,127.33,127.73,126.87,127.73,23536.0,120.4131,120.7913,119.9781,120.7913,23536.0
2023-05-30 10:00:00,127.74,128.14,126.91,127.04,39923.0,120.8008,121.1791,120.0159,120.1388,39923.0
2023-05-30 10:05:00,127.17,127.29,126.74,126.96,28475.0,120.2618,120.3752,119.8551,120.0632,28475.0
2023-05-30 10:10:00,127.06,127.06,126.47,126.65,11481.0,120.1577,120.1577,119.5998,119.77,11481.0
2023-05-30 10:15:00,126.65,127.2,126.29,127.2,24188.0,119.77,120.2901,119.4296,120.2901,24188.0
2023-05-30 10:20:00,127.13,127.51,126.95,126.96,19208.0,120.2239,120.5833,120.0537,120.0632,19208.0
2023-05-30 10:25:00,126.93,126.97,126.2,126.35,17408.0,120.0348,120.0726,119.3445,119.4863,17408.0
2023-05-30 10:30:00,126.35,126.76,126.24,126.76,18490.0,119.4863,119.874,119.3823,119.874,18490.0
2023-05-30 10:35:00,126.9,127.59,126.86,127.52,14462.0,120.0064,120.6589,119.9686,120.5927,14462.0
2023-05-30 10:40:00,127.52,127.7,127.43,127.61,22343.0,120.5927,120.763,120.5076,120.6779,22343.0
2023-05-30 10:45:00,127.61,127.92,127.61,127.79,31032.0,120.6779,120.971,120.6779,120.8481,31032.0
2023-05-30 10:50:00,127.83,128.67,127.83,128.43,19994.0,120.8859,121.6803,120.8859,121.4533,19994.0
2023-05-30 10:55:00,128.46,128.72,128.22,128.69,23468.0,121.4817,121.7276,121.2547,121.6992,23468.0
2023-05-30 11:00:00,128.68,128.73,128.46,128.51,11361.0,121.6897,121.737,121.4817,121.529,11361.0
2023-05-30 11:05:00,128.49,128.49,128.16,128.18,10475.0,121.5101,121.5101,121.198,121.2169,10475.0
2023-05-30 11:10:00,128.18,128.31,128.05,128.06,17397.0,121.2169,121.3398,121.094,121.1034,17397.0
2023-05-30 11:15:00,128.05,128.05,127.75,127.95,11214.0,121.094,121.094,120.8103,120.9994,11214.0
2023-05-30 11:20:00,128.02,128.02,127.42,127.65,7920.0,121.0656,121.0656,120.4982,120.7157,7920.0
2023-05-30 11:25:00,127.62,127.67,127.53,127.66,6572.0,120.6873,120.7346,120.6022,120.7251,6572.0
2023-05-30 11:30:00,127.65,127.88,127.55,127.78,9695.0,120.7157,120.9332,120.6211,120.8386,9695.0
2023-05-30 11:35:00,127.83,127.87,127.61,127.71,11634.0,120.8859,120.9237,120.6779,120.7724,11634.0
2023-05-30 11:40:00,127.71,127.71,127.33,127.54,12299.0,120.7724,120.7724,120.4131,120.6117,12299.0
2023-05-30 11:45:00,127.51,127.6,127.33,127.37,9728.0,120.5833,120.6684,120.4131,120.4509,9728.0
2023-05-30 11:50:00,127.36,127.54,127.35,127.47,12566.0,120.4414,120.6117,120.432,120.5455,12566.0
2023-05-30 11:55:00,127.56,127.59,127.28,127.44,10385.0,120.6306,120.6589,120.3658,120.5171,10385.0
2023-05-30 12:00:00,127.43,127.5,127.37,127.44,7241.0,120.5076,120.5738,120.4509,120.5171,7241.0
2023-05-30 12:05:00,127.42,127.61,127.37,127.58,6973.0,120.4982,120.6779,120.4509,120.6495,6973.0
2023-05-30 12:10:00,127.55,127.85,127.55,127.83,12253.0,120.6211,120.9048,120.6211,120.8859,12253.0
2023-05-30 12:15:00,127.82,128.05,127.81,127.83,10527.0,120.8765,121.094,120.867,120.8859,10527.0
2023-05-30 12:20:00,127.88,128.12,127.88,128.12,7402.0,120.9332,121.1602,120.9332,121.1602,7402.0
2023-05-30 12:25:00,128.15,128.3,128.08,128.15,13634.0,121.1885,121.3304,121.1223,121.1885,13634.0
2023-05-30 12:30:00,128.14,128.15,127.96,127.98,9398.0,121.1791,121.1885,121.0088,121.0278,9398.0
2023-05-30 12:35:00,127.94,128.0,127.5,127.5,16539.0,120.9899,121.0467,120.5738,120.5738,16539.0
2023-05-30 12:40:00,127.41,127.42,127.15,127.32,8670.0,120.4887,120.4982,120.2428,120.4036,8670.0
2023-05-30 12:45:00,127.3,127.5,127.3,127.43,7114.0,120.3847,120.5738,120.3847,120.5076,7114.0
2023-05-30 12:50:00,127.42,127.61,127.37,127.61,5385.0,120.4982,120.6779,120.4509,120.6779,5385.0
2023-05-30 12:55:00,127.58,127.74,127.54,127.67,5013.0,120.6495,120.8008,120.6117,120.7346,5013.0
2023-05-30 13:00:00,127.72,127.78,127.68,127.73,5804.0,120.7819,120.8386,120.7441,120.7913,5804.0
2023-05-30 13:05:00,127.68,127.87,127.6,127.83,14517.0,120.7441,120.9237,120.6684,120.8859,14517.0
2023-05-30 13:10:00,127.83,127.83,127.52,127.52,5620.0,120.8859,120.8859,120.5927,120.5927,5620.0
2023-05-30 13:15:00,127.58,127.78,127.52,127.78,8756.0,120.6495,120.8386,120.5927,120.8386,8756.0
2023-05-30 13:20:00,127.73,127.84,127.59,127.62,7505.0,120.7913,120.8954,120.6589,120.6873,7505.0
2023-05-30 13:25:00,127.58,127.58,127.16,127.34,12956.0,120.6495,120.6495,120.2523,120.4225,12956.0
2023-05-30 13:30:00,127.34,127.51,127.32,127.41,12291.0,120.4225,120.5833,120.4036,120.4887,12291.0
2023-05-30 13:35:00,127.41,127.55,127.39,127.54,8403.0,120.4887,120.6211,120.4698,120.6117,8403.0
2023-05-30 13:40:00,127.54,127.79,127.53,127.77,14874.0,120.6117,120.8481,120.6022,120.8292,14874.0
2023-05-30 13:45:00,127.79,127.96,127.79,127.92,8695.0,120.8481,121.0088,120.8481,120.971,8695.0
2023-05-30 13:50:00,127.94,127.98,127.85,127.95,12706.0,120.9899,121.0278,120.9048,120.9994,12706.0
2023-05-30 13:55:00,127.9,127.94,127.8,127.91,7665.0,120.9521,120.9899,120.8575,120.9616,7665.0
2023-05-30 14:00:00,127.91,128.06,127.85,127.87,12434.0,120.9616,121.1034,120.9048,120.9237,12434.0
2023-05-30 14:05:00,127.91,128.18,127.91,128.16,9465.0,120.9616,121.2169,120.9616,121.198,9465.0
2023-05-30 14:10:00,128.08,128.12,127.53,127.59,5000.0,121.1223,121.1602,120.6022,120.6589,5000.0
2023-05-30 14:15:00,127.59,127.59,127.17,127.2,14434.0,120.6589,120.6589,120.2618,120.2901,14434.0
2023-05-30 14:20:00,127.19,127.26,127.11,127.23,8270.0,120.2807,120.3469,120.205,120.3185,8270.0
2023-05-30 14:25:00,127.26,127.28,127.05,127.17,13382.0,120.3469,120.3658,120.1483,120.2618,13382.0
2023-05-30 14:30:00,127.18,127.36,127.17,127.31,9976.0,120.2712,120.4414,120.2618,120.3942,9976.0
2023-05-30 14:35:00,127.27,127.57,127.23,127.43,18385.0,120.3563,120.64,120.3185,120.5076,18385.0
2023-05-30 14:40:00,127.45,128.0,127.44,127.94,13598.0,120.5265,121.0467,120.5171,120.9899,13598.0
2023-05-30 14:45:00,128.04,128.13,127.96,127.99,12052.0,121.0845,121.1696,121.0088,121.0372,12052.0
2023-05-30 14:50:00,128.0,128.0,127.77,127.95,8792.0,121.0467,121.0467,120.8292,120.9994,8792.0
2023-05-30 14:55:00,127.96,128.06,127.92,128.01,10758.0,121.0088,121.1034,120.971,121.0561,10758.0
2023-05-30 15:00:00,128.0,128.0,127.68,127.81,6731.0,121.0467,121.0467,120.7441,120.867,6731.0
2023-05-30 15:05:00,127.79,127.79,127.46,127.51,4475.0,120.8481,120.8481,120.536,120.5833,4475.0
2023-05-30 15:10:00,127.54,127.65,127.47,127.47,6588.0,120.6117,120.7157,120.5455,120.5455,6588.0
2023-05-30 15:15:00,127.5,127.61,127.47,127.53,8826.0,120.5738,120.6779,120.5455,120.6022,8826.0
2023-05-30 15:20:00,127.54,127.64,127.46,127.55,8071.0,120.6117,120.7062,120.536,120.6211,8071.0
2023-05-30 15:25:00,127.54,127.7,127.5,127.6,9290.0,120.6117,120.763,120.5738,120.6684,9290.0
2023-05-30 15:30:00,127.59,127.68,127.52,127.67,13146.0,120.6589,120.7441,120.5927,120.7346,13146.0
2023-05-30 15:35:00,127.68,127.74,127.52,127.72,10547.0,120.7441,120.8008,120.5927,120.7819,10547.0
2023-05-30 15:40:00,127.7,127.7,127.35,127.35,16832.0,120.763,120.763,120.432,120.432,16832.0
2023-05-30 15:45:00,127.35,127.63,127.35,127.63,17690.0,120.432,120.6968,120.432,120.6968,17690.0
2023-05-30 15:50:00,127.6,127.91,127.56,127.65,36553.0,120.6684,120.9616,120.6306,120.7157,36553.0
2023-05-30 15:55:00,127.66,127.8,127.4,127.4,91880.0,120.7251,120.8575,120.4793,120.4793,91880.0
2023-05-31 09:30:00,127.69,128.13,126.86,126.94,31907.0,120.7535,121.1696,119.9686,120.0443,31907.0
2023-05-31 09:35:00,126.94,128.12,126.68,128.12,8384.0,120.0443,121.1602,119.7984,121.1602,8384.0
2023-05-31 09:40:00,127.91,127.98,127.2,127.32,19506.0,120.9616,121.0278,120.2901,120.4036,19506.0
2023-05-31 09:45:00,127.32,127.81,127.0,127.78,25552.0,120.4036,120.867,120.101,120.8386,25552.0
2023-05-31 09:50:00,127.88,128.47,127.77,128.44,18684.0,120.9332,121.4911,120.8292,121.4628,18684.0
2023-05-31 09:55:00,128.44,128.6,128.32,128.58,19591.0,121.4628,121.6141,121.3493,121.5952,19591.0
2023-05-31 10:00:00,128.58,128.58,127.48,127.56,18102.0,121.5952,121.5952,120.5549,120.6306,18102.0
2023-05-31 10:05:00,127.58,127.63,127.34,127.42,19128.0,120.6495,120.6968,120.4225,120.4982,19128.0
2023-05-31 10:10:00,127.42,127.49,126.73,126.8,13578.0,120.4982,120.5644,119.8457,119.9119,13578.0
2023-05-31 10:15:00,126.8,126.89,126.34,126.34,6865.0,119.9119,119.997,119.4768,119.4768,6865.0
2023-05-31 10:20:00,126.4,126.51,126.12,126.35,15830.0,119.5336,119.6376,119.2688,119.4863,15830.0
2023-05-31 10:25:00,126.26,126.5,126.09,126.3,15194.0,119.4012,119.6282,119.2404,119.439,15194.0
2023-05-31 10:30:00,126.4,126.92,126.22,126.84,15902.0,119.5336,120.0253,119.3634,119.9497,15902.0
2023-05-31 10:35:00,126.75,126.97,126.64,126.96,19179.0,119.8646,120.0726,119.7606,120.0632,19179.0
2023-05-31 10:40:00,127.01,127.19,126.87,127.14,6996.0,120.1105,120.2807,119.9781,120.2334,6996.0
2023-05-31 10:45:00,127.22,127.36,127.08,127.18,6978.0,120.309,120.4414,120.1766,120.2712,6978.0
2023-05-31 10:50:00,127.08,127.22,127.0,127.2,6528.0,120.1766,120.309,120.101,120.2901,6528.0
2023-05-31 10:55:00,127.35,127.84,127.25,127.84,19901.0,120.432,120.8954,120.3374,120.8954,19901.0
2023-05-31 11:00:00,127.87,127.89,127.5,127.63,16710.0,120.9237,120.9426,120.5738,120.6968,16710.0
2023-05-31 11:05:00,127.65,127.7,127.2,127.2,16996.0,120.7157,120.763,120.2901,120.2901,16996.0
2023-05-31 11:10:00,127.24,127.26,127.01,127.04,11582.0,120.328,120.3469,120.1105,120.1388,11582.0
2023-05-31 11:15:00,127.05,127.12,126.79,126.87,12734.0,120.1483,120.2145,119.9024,119.9781,12734.0
2023-05-31 11:20:00,126.86,127.25,126.83,127.25,11085.0,119.9686,120.3374,119.9402,120.3374,11085.0
2023-05-31 11:25:00,127.23,127.4,127.21,127.24,12334.0,120.3185,120.4793,120.2996,120.328,12334.0
2023-05-31 11:30:00,127.28,127.28,126.96,126.97,9818.0,120.3658,120.3658,120.0632,120.0726,9818.0
2023-05-31 11:35:00,127.01,127.09,126.98,127.0,10126.0,120.1105,120.1861,120.0821,120.101,10126.0
2023-05-31 11:40:00,127.07,127.26,126.85,127.26,13303.0,120.1672,120.3469,119.9591,120.3469,13303.0
2023-05-31 11:45:00,127.25,127.31,127.1,127.24,12374.0,120.3374,120.3942,120.1956,120.328,12374.0
2023-05-31 11:50:00,127.26,127.59,127.09,127.57,8225.0,120.3469,120.6589,120.1861,120.64,8225.0
2023-05-31 11:55:00,127.62,127.62,127.37,127.49,11402.0,120.6873,120.6873,120.4509,120.5644,11402.0
2023-05-31 12:00:00,127.52,127.63,127.36,127.48,7074.0,120.5927,120.6968,120.4414,120.5549,7074.0
2023-05-31 12:05:00,127.43,127.61,127.38,127.59,5759.0,120.5076,120.6779,120.4604,120.6589,5759.0
2023-05-31 12:10:00,127.66,127.69,127.41,127.44,8034.0,120.7251,120.7535,120.4887,120.5171,8034.0
2023-05-31 12:15:00,127.44,127.54,127.34,127.34,7821.0,120.5171,120.6117,120.4225,120.4225,7821.0
2023-05-31 12:20:00,127.38,127.4,127.14,127.22,10205.0,120.4604,120.4793,120.2334,120.309,10205.0
2023-05-31 12:25:00,127.25,127.27,127.09,127.15,9134.0,120.3374,120.3563,120.1861,120.2428,9134.0
2023-05-31 12:30:00,127.15,127.3,127.06,127.27,12314.0,120.2428,120.3847,120.1577,120.3563,12314.0
2023-05-31 12:35:00,127.29,127.5,127.24,127.45,12245.0,120.3752,120.5738,120.328,120.5265,12245.0
2023-05-31 12:40:00,127.44,127.51,127.29,127.51,9473.0,120.5171,120.5833,120.3752,120.5833,9473.0
2023-05-31 12:45:00,127.52,127.62,127.44,127.48,11545.0,120.5927,120.6873,120.5171,120.5549,11545.0
2023-05-31 12:50:00,127.46,127.46,127.14,127.29,11418.0,120.536,120.536,120.2334,120.3752,11418.0
2023-05-31 12:55:00,127.25,127.4,127.13,127.38,8596.0,120.3374,120.4793,120.2239,120.4604,8596.0
2023-05-31 13:00:00,127.41,127.63,127.41,127.51,7976.0,120.4887,120.6968,120.4887,120.5833,7976.0
2023-05-31 13:05:00,127.52,127.63,127.41,127.6,9288.0,120.5927,120.6968,120.4887,120.6684,9288.0
2023-05-31 13:10:00,127.6,127.7,127.52,127.6,12982.0,120.6684,120.763,120.5927,120.6684,12982.0
2023-05-31 13:15:00,127.6,127.78,127.4,127.48,10333.0,120.6684,120.8386,120.4793,120.5549,10333.0
2023-05-31 13:20:00,127.45,127.56,127.41,127.55,7040.0,120.5265,120.6306,120.4887,120.6211,7040.0
2023-05-31 13:25:00,127.54,127.82,127.54,127.82,9466.0,120.6117,120.8765,120.6117,120.8765,9466.0
2023-05-31 13:30:00,127.86,127.93,127.75,127.93,8091.0,120.9143,120.9805,120.8103,120.9805,8091.0
2023-05-31 13:35:00,127.95,128.01,127.82,127.94,7822.0,120.9994,121.0561,120.8765,120.9899,7822.0
2023-05-31 13:40:00,127.98,128.18,127.98,128.11,14112.0,121.0278,121.2169,121.0278,121.1507,14112.0
2023-05-31 13:45:00,128.11,128.15,127.92,128.01,11325.0,121.1507,121.1885,120.971,121.0561,11325.0
2023-05-31 13:50:00,128.02,128.23,127.97,128.08,11662.0,121.0656,121.2642,121.0183,121.1223,11662.0
2023-05-31 13:55:00,128.08,128.25,128.08,128.25,4552.0,121.1223,121.2831,121.1223,121.2831,4552.0
2023-05-31 14:00:00,128.25,128.37,128.14,128.24,11355.0,121.2831,121.3966,121.1791,121.2736,11355.0
2023-05-31 14:05:00,128.3,128.31,128.19,128.27,8614.0,121.3304,121.3398,121.2264,121.302,8614.0
2023-05-31 14:10:00,128.24,128.24,128.1,128.24,6642.0,121.2736,121.2736,121.1412,121.2736,6642.0
2023-05-31 14:15:00,128.25,128.28,128.04,128.07,12782.0,121.2831,121.3115,121.0845,121.1129,12782.0
2023-05-31 14:20:00,128.01,128.16,127.91,128.16,9509.0,121.0561,121.198,120.9616,121.198,9509.0
2023-05-31 14:25:00,128.14,128.51,128.11,128.48,25295.0,121.1791,121.529,121.1507,121.5006,25295.0
2023-05-31 14:30:00,128.54,128.66,128.46,128.54,16305.0,121.5573,121.6708,121.4817,121.5573,16305.0
2023-05-31 14:35:00,128.53,128.78,128.53,128.68,10256.0,121.5479,121.7843,121.5479,121.6897,10256.0
2023-05-31 14:40:00,128.74,128.74,128.52,128.56,7253.0,121.7465,121.7465,121.5384,121.5763,7253.0
2023-05-31 14:45:00,128.57,128.65,128.47,128.47,16377.0,121.5857,121.6614,121.4911,121.4911,16377.0
2023-05-31 14:50:00,128.51,128.51,128.26,128.31,9846.0,121.529,121.529,121.2925,121.3398,9846.0
2023-05-31 14:55:00,128.32,128.36,128.15,128.23,10767.0,121.3493,121.3871,121.1885,121.2642,10767.0
2023-05-31 15:00:00,128.26,128.26,128.11,128.18,9150.0,121.2925,121.2925,121.1507,121.2169,9150.0
2023-05-31 15:05:00,128.18,128.2,128.06,128.06,14036.0,121.2169,121.2358,121.1034,121.1034,14036.0
2023-05-31 15:10:00,128.08,128.09,127.92,127.99,32103.0,121.1223,121.1318,120.971,121.0372,32103.0
2023-05-31 15:15:00,127.99,128.07,127.94,128.01,15014.0,121.0372,121.1129,120.9899,121.0561,15014.0
2023-05-31 15:20:00,127.99,128.09,127.94,128.04,30853.0,121.0372,121.1318,120.9899,121.0845,30853.0
2023-05-31 15:25:00,128.04,128.08,127.95,128.04,15742.0,121.0845,121.1223,120.9994,121.0845,15742.0
2023-05-31 15:30:00,128.06,128.32,127.98,128.23,29991.0,121.1034,121.3493,121.0278,121.2642,29991.0
2023-05-31 15:35:00,128.27,128.36,128.22,128.33,19444.0,121.302,121.3871,121.2547,121.3587,19444.0
2023-05-31 15:40:00,128.33,128.35,128.02,128.06,22108.0,121.3587,121.3777,121.0656,121.1034,22108.0
2023-05-31 15:45:00,128.06,128.32,128.05,128.3,45477.0,121.1034,121.3493,121.094,121.3304,45477.0
2023-05-31 15:50:00,128.28,128.58,127.82,127.84,97866.0,121.3115,121.5952,120.8765,120.8954,97866.0
2023-05-31 15:55:00,127.81,127.97,127.36,127.56,217602.0,120.867,121.0183,120.4414,120.6306,217602.0
2023-06-01 09:30:00,127.73,128.48,126.83,126.98,37315.0,120.7913,121.5006,119.9402,120.0821,37315.0
2023-06-01 09:35:00,127.19,127.58,126.73,127.1,18547.0,120.2807,120.6495,119.8457,120.1956,18547.0
2023-06-01 09:40:00,127.23,127.42,126.54,126.55,17829.0,120.3185,120.4982,119.666,119.6754,17829.0
2023-06-01 09:45:00,126.7,127.01,126.58,126.83,6543.0,119.8173,120.1105,119.7038,119.9402,6543.0
2023-06-01 09:50:00,126.86,127.18,126.55,126.82,10910.0,119.9686,120.2712,119.6754,119.9308,10910.0
2023-06-01 09:55:00,126.79,127.14,126.44,127.14,11161.0,119.9024,120.2334,119.5714,120.2334,11161.0
2023-06-01 10:00:00,127.01,127.13,126.47,126.47,8120.0,120.1105,120.2239,119.5998,119.5998,8120.0
2023-06-01 10:05:00,126.56,127.05,126.55,127.05,9392.0,119.6849,120.1483,119.6754,120.1483,9392.0
2023-06-01 10:10:00,127.03,127.13,126.78,126.85,5964.0,120.1294,120.2239,119.8929,119.9591,5964.0
2023-06-01 10:15:00,127.01,127.18,126.64,126.95,7238.0,120.1105,120.2712,119.7606,120.0537,7238.0
2023-06-01 10:20:00,126.96,127.21,126.89,127.06,8189.0,120.0632,120.2996,119.997,120.1577,8189.0
2023-06-01 10:25:00,126.95,127.53,126.79,127.53,6214.0,120.0537,120.6022,119.9024,120.6022,6214.0
2023-06-01 10:30:00,127.54,127.63,127.3,127.62,7023.0,120.6117,120.6968,120.3847,120.6873,7023.0
2023-06-01 10:35:00,127.54,127.56,127.21,127.46,8369.0,120.6117,120.6306,120.2996,120.536,8369.0
2023-06-01 10:40:00,127.43,127.82,127.42,127.82,18054.0,120.5076,120.8765,120.4982,120.8765,18054.0
2023-06-01 10:45:00,127.84,128.32,127.8,128.25,22028.0,120.8954,121.3493,120.8575,121.2831,22028.0
2023-06-01 10:50:00,128.33,128.34,127.88,127.89,15139.0,121.3587,121.3682,120.9332,120.9426,15139.0
2023-06-01 10:55:00,128.0,128.03,127.57,127.58,9065.0,121.0467,121.075,120.64,120.6495,9065.0
2023-06-01 11:00:00,127.63,127.68,127.2,127.45,22621.0,120.6968,120.7441,120.2901,120.5265,22621.0
2023-06-01 11:05:00,127.47,127.83,127.45,127.8,13891.0,120.5455,120.8859,120.5265,120.8575,13891.0
2023-06-01 11:10:00,127.81,127.88,127.56,127.81,11759.0,120.867,120.9332,120.6306,120.867,11759.0
2023-06-01 11:15:00,127.86,127.97,127.72,127.82,5028.0,120.9143,121.0183,120.7819,120.8765,5028.0
2023-06-01 11:20:00,127.79,127.79,127.49,127.73,8893.0,120.8481,120.8481,120.5644,120.7913,8893.0
2023-06-01 11:25:00,127.74,127.99,127.74,127.99,8317.0,120.8008,121.0372,120.8008,121.0372,8317.0
2023-06-01 11:30:00,128.03,128.03,127.77,127.83,15175.0,121.075,121.075,120.8292,120.8859,15175.0
2023-06-01 11:35:00,127.85,127.88,127.57,127.63,9960.0,120.9048,120.9332,120.64,120.6968,9960.0
2023-06-01 11:40:00,127.64,127.79,127.46,127.46,7237.0,120.7062,120.8481,120.536,120.536,7237.0
2023-06-01 11:45:00,127.36,127.57,127.35,127.45,6458.0,120.4414,120.64,120.432,120.5265,6458.0
2023-06-01 11:50:00,127.4,127.4,126.95,126.98,12004.0,120.4793,120.4793,120.0537,120.0821,12004.0
2023-06-01 11:55:00,126.97,127.04,126.86,126.98,10067.0,120.0726,120.1388,119.9686,120.0821,10067.0
2023-06-01 12:00:00,126.93,126.95,126.5,126.63,12099.0,120.0348,120.0537,119.6282,119.7511,12099.0
2023-06-01 12:05:00,126.6,126.73,126.52,126.52,5197.0,119.7227,119.8457,119.6471,119.6471,5197.0
2023-06-01 12:10:00,126.48,126.7,126.42,126.62,5993.0,119.6092,119.8173,119.5525,119.7416,5993.0
2023-06-01 12:15:00,126.62,126.62,126.35,126.51,5344.0,119.7416,119.7416,119.4863,119.6376,5344.0
2023-06-01 12:20:00,126.57,126.9,126.52,126.9,11476.0,119.6944,120.0064,119.6471,120.0064,11476.0
2023-06-01 12:25:00,126.91,127.19,126.91,127.19,4329.0,120.0159,120.2807,120.0159,120.2807,4329.0
2023-06-01 12:30:00,127.22,127.24,127.09,127.21,5776.0,120.309,120.328,120.1861,120.2996,5776.0
2023-06-01 12:35:00,127.22,127.28,127.09,127.18,6793.0,120.309,120.3658,120.1861,120.2712,6793.0
2023-06-01 12:40:00,127.11,127.18,127.07,127.08,2463.0,120.205,120.2712,120.1672,120.1766,2463.0
2023-06-01 12:45:00,127.07,127.22,126.98,127.12,4393.0,120.1672,120.309,120.0821,120.2145,4393.0
2023-06-01 12:50:00,127.1,127.2,127.1,127.15,5349.0,120.1956,120.2901,120.1956,120.2428,5349.0
2023-06-01 12:55:00,127.16,127.34,127.13,127.34,7568.0,120.2523,120.4225,120.2239,120.4225,7568.0
2023-06-01 13:00:00,127.37,127.4,127.21,127.4,10369.0,120.4509,120.4793,120.2996,120.4793,10369.0
2023-06-01 13:05:00,127.42,127.46,127.3,127.31,4847.0,120.4982,120.536,120.3847,120.3942,4847.0
2023-06-01 13:10:00,127.31,127.43,127.28,127.41,6106.0,120.3942,120.5076,120.3658,120.4887,6106.0
2023-06-01 13:15:00,127.41,127.46,127.38,127.46,3790.0,120.4887,120.536,120.4604,120.536,3790.0
2023-06-01 13:20:00,127.45,127.56,127.16,127.19,14761.0,120.5265,120.6306,120.2523,120.2807,14761.0
2023-06-01 13:25:00,127.19,127.3,127.13,127.14,5180.0,120.2807,120.3847,120.2239,120.2334,5180.0
2023-06-01 13:30:00,127.15,127.17,126.98,126.98,8599.0,120.2428,120.2618,120.0821,120.0821,8599.0
2023-06-01 13:35:00,126.98,127.23,126.98,127.23,12118.0,120.0821,120.3185,120.0821,120.3185,12118.0
2023-06-01 13:40:00,127.26,127.54,127.26,127.54,5091.0,120.3469,120.6117,120.3469,120.6117,5091.0
2023-06-01 13:45:00,127.58,127.63,127.4,127.63,6085.0,120.6495,120.6968,120.4793,120.6968,6085.0
2023-06-01 13:50:00,127.63,127.63,127.45,127.45,5324.0,120.6968,120.6968,120.5265,120.5265,5324.0
2023-06-01 13:55:00,127.41,127.53,127.35,127.47,4818.0,120.4887,120.6022,120.432,120.5455,4818.0
2023-06-01 14:00:00,127.48,127.52,127.35,127.35,3100.0,120.5549,120.5927,120.432,120.432,3100.0
2023-06-01 14:05:00,127.36,127.57,127.35,127.57,6522.0,120.4414,120.64,120.432,120.64,6522.0
2023-06-01 14:10:00,127.61,127.86,127.57,127.8,7260.0,120.6779,120.9143,120.64,120.8575,7260.0
2023-06-01 14:15:00,127.81,127.97,127.78,127.82,6972.0,120.867,121.0183,120.8386,120.8765,6972.0
2023-06-01 14:20:00,127.82,127.85,127.57,127.6,5691.0,120.8765,120.9048,120.64,120.6684,5691.0
2023-06-01 14:25:00,127.56,127.65,127.56,127.61,6180.0,120.6306,120.7157,120.6306,120.6779,6180.0
2023-06-01 14:30:00,127.6,127.63,127.46,127.46,5654.0,120.6684,120.6968,120.536,120.536,5654.0
2023-06-01 14:35:00,127.49,127.5,127.37,127.37,4581.0,120.5644,120.5738,120.4509,120.4509,4581.0
2023-06-01 14:40:00,127.37,127.41,127.11,127.2,7053.0,120.4509,120.4887,120.205,120.2901,7053.0
2023-06-01 14:45:00,127.18,127.24,127.16,127.17,4821.0,120.2712,120.328,120.2523,120.2618,4821.0
2023-06-01 14:50:00,127.19,127.35,127.11,127.32,5998.0,120.2807,120.432,120.205,120.4036,5998.0
2023-06-01 14:55:00,127.35,127.52,127.28,127.51,7127.0,120.432,120.5927,120.3658,120.5833,7127.0
2023-06-01 15:00:00,127.52,127.54,127.41,127.53,8792.0,120.5927,120.6117,120.4887,120.6022,8792.0
2023-06-01 15:05:00,127.49,127.55,127.36,127.55,11426.0,120.5644,120.6211,120.4414,120.6211,11426.0
2023-06-01 15:10:00,127.54,127.62,127.49,127.52,12600.0,120.6117,120.6873,120.5644,120.5927,12600.0
2023-06-01 15:15:00,127.49,127.49,127.12,127.13,5892.0,120.5644,120.5644,120.2145,120.2239,5892.0
2023-06-01 15:20:00,127.1,127.11,126.96,127.03,12529.0,120.1956,120.205,120.0632,120.1294,12529.0
2023-06-01 15:25:00,127.04,127.06,126.74,126.79,17775.0,120.1388,120.1577,119.8551,119.9024,17775.0
2023-06-01 15:30:00,126.87,126.95,126.47,126.48,31715.0,119.9781,120.0537,119.5998,119.6092,31715.0
2023-06-01 15:35:00,126.46,126.53,126.37,126.44,11119.0,119.5903,119.6565,119.5052,119.5714,11119.0
2023-06-01 15:40:00,126.45,126.46,126.21,126.31,15165.0,119.5809,119.5903,119.3539,119.4485,15165.0
2023-06-01 15:45:00,126.28,126.52,126.18,126.52,16932.0,119.4201,119.6471,119.3255,119.6471,16932.0
2023-06-01 15:50:00,126.49,126.49,126.17,126.34,35744.0,119.6187,119.6187,119.3161,119.4768,35744.0
2023-06-01 15:55:00,126.37,126.42,125.95,126.23,90396.0,119.5052,119.5525,119.108,119.3728,90396.0
2023-06-02 09:30:00,128.66,129.22,128.22,128.22,47717.0,121.6708,122.2004,121.2547,121.2547,47717.0
2023-06-02 09:35:00,128.44,128.88,128.44,128.67,10654.0,121.4628,121.8789,121.4628,121.6803,10654.0
2023-06-02 09:40:00,128.95,129.23,128.88,129.03,13033.0,121.9451,122.2099,121.8789,122.0207,13033.0
2023-06-02 09:45:00,129.02,129.19,128.56,128.92,8827.0,122.0113,122.172,121.5763,121.9167,8827.0
2023-06-02 09:50:00,129.04,129.1,128.56,128.68,9990.0,122.0302,122.0869,121.5763,121.6897,9990.0
2023-06-02 09:55:00,128.54,128.96,128.43,128.43,6109.0,121.5573,121.9545,121.4533,121.4533,6109.0
2023-06-02 10:00:00,128.47,128.86,128.46,128.77,6705.0,121.4911,121.86,121.4817,121.7748,6705.0
2023-06-02 10:05:00,128.82,129.03,128.49,128.59,7628.0,121.8221,122.0207,121.5101,121.6046,7628.0
2023-06-02 10:10:00,128.54,128.66,128.27,128.66,5962.0,121.5573,121.6708,121.302,121.6708,5962.0
2023-06-02 10:15:00,128.69,128.75,128.31,128.31,9101.0,121.6992,121.7559,121.3398,121.3398,9101.0
2023-06-02 10:20:00,128.42,128.42,127.97,128.04,3500.0,121.4439,121.4439,121.0183,121.0845,3500.0
2023-06-02 10:25:00,128.08,128.62,128.08,128.43,4178.0,121.1223,121.633,121.1223,121.4533,4178.0
2023-06-02 10:30:00,128.49,128.54,128.08,128.08,5807.0,121.5101,121.5573,121.1223,121.1223,5807.0
2023-06-02 10:35:00,128.13,128.29,127.97,128.01,7100.0,121.1696,121.3209,121.0183,121.0561,7100.0
2023-06-02 10:40:00,127.97,128.34,127.93,128.24,5329.0,121.0183,121.3682,120.9805,121.2736,5329.0
2023-06-02 10:45:00,128.23,128.45,128.19,128.19,6387.0,121.2642,121.4722,121.2264,121.2264,6387.0
2023-06-02 10:50:00,128.17,128.43,128.17,128.3,6767.0,121.2074,121.4533,121.2074,121.3304,6767.0
2023-06-02 10:55:00,128.3,128.43,128.14,128.43,5622.0,121.3304,121.4533,121.1791,121.4533,5622.0
2023-06-02 11:00:00,128.44,128.52,128.39,128.46,5504.0,121.4628,121.5384,121.4155,121.4817,5504.0
2023-06-02 11:05:00,128.55,128.77,128.55,128.69,8900.0,121.5668,121.7748,121.5668,121.6992,8900.0
2023-06-02 11:10:00,128.78,128.82,128.5,128.69,3193.0,121.7843,121.8221,121.5195,121.6992,3193.0
2023-06-02 11:15:00,128.71,128.92,128.47,128.75,18879.0,121.7181,121.9167,121.4911,121.7559,18879.0
2023-06-02 11:20:00,128.78,128.92,128.49,128.69,12415.0,121.7843,121.9167,121.5101,121.6992,12415.0
2023-06-02 11:25:00,128.72,128.84,128.44,128.74,6555.0,121.7276,121.841,121.4628,121.7465,6555.0
2023-06-02 11:30:00,128.78,128.85,128.56,128.6,8136.0,121.7843,121.8505,121.5763,121.6141,8136.0
2023-06-02 11:35:00,128.61,128.61,128.43,128.44,2597.0,121.6235,121.6235,121.4533,121.4628,2597.0
2023-06-02 11:40:00,128.5,128.69,128.47,128.5,4338.0,121.5195,121.6992,121.4911,121.5195,4338.0
2023-06-02 11:45:00,128.48,128.6,128.47,128.57,2884.0,121.5006,121.6141,121.4911,121.5857,2884.0
2023-06-02 11:50:00,128.57,128.57,128.34,128.57,6930.0,121.5857,121.5857,121.3682,121.5857,6930.0
2023-06-02 11:55:00,128.53,128.57,128.45,128.57,3357.0,121.5479,121.5857,121.4722,121.5857,3357.0
2023-06-02 12:00:00,128.59,128.59,128.19,128.19,8262.0,121.6046,121.6046,121.2264,121.2264,8262.0
2023-06-02 12:05:00,128.24,128.3,128.14,128.16,5489.0,121.2736,121.3304,121.1791,121.198,5489.0
2023-06-02 12:10:00,128.16,128.26,127.96,127.98,6811.0,121.198,121.2925,121.0088,121.0278,6811.0
2023-06-02 12:15:00,127.91,128.06,127.79,127.8,3804.0,120.9616,121.1034,120.8481,120.8575,3804.0
2023-06-02 12:20:00,127.8,127.96,127.79,127.87,5740.0,120.8575,121.0088,120.8481,120.9237,5740.0
2023-06-02 12:25:00,127.83,128.11,127.82,127.98,43765.0,120.8859,121.1507,120.8765,121.0278,43765.0
2023-06-02 12:30:00,128.03,128.14,127.86,128.08,15116.0,121.075,121.1791,120.9143,121.1223,15116.0
2023-06-02 12:35:00,128.04,128.19,127.98,128.08,3195.0,121.0845,121.2264,121.0278,121.1223,3195.0
2023-06-02 12:40:00,128.02,128.02,127.77,127.77,6203.0,121.0656,121.0656,120.8292,120.8292,6203.0
2023-06-02 12:45:00,127.83,128.03,127.82,128.02,3596.0,120.8859,121.075,120.8765,121.0656,3596.0
2023-06-02 12:50:00,128.05,128.13,127.99,128.09,4244.0,121.094,121.1696,121.0372,121.1318,4244.0
2023-06-02 12:55:00,128.12,128.27,128.02,128.24,7032.0,121.1602,121.302,121.0656,121.2736,7032.0
2023-06-02 13:00:00,128.3,128.34,128.18,128.25,9059.0,121.3304,121.3682,121.2169,121.2831,9059.0
2023-06-02 13:05:00,128.26,128.36,128.19,128.36,3606.0,121.2925,121.3871,121.2264,121.3871,3606.0
2023-06-02 13:10:00,128.39,128.46,128.28,128.34,4824.0,121.4155,121.4817,121.3115,121.3682,4824.0
2023-06-02 13:15:00,128.37,128.4,128.29,128.38,3899.0,121.3966,121.4249,121.3209,121.406,3899.0
2023-06-02 13:20:00,128.39,128.4,128.3,128.33,4931.0,121.4155,121.4249,121.3304,121.3587,4931.0
2023-06-02 13:25:00,128.34,128.45,128.32,128.45,2502.0,121.3682,121.4722,121.3493,121.4722,2502.0
2023-06-02 13:30:00,128.45,128.46,128.25,128.25,13910.0,121.4722,121.4817,121.2831,121.2831,13910.0
2023-06-02 13:35:00,128.22,128.22,128.08,128.18,3933.0,121.2547,121.2547,121.1223,121.2169,3933.0
2023-06-02 13:40:00,128.19,128.25,128.13,128.21,4964.0,121.2264,121.2831,121.1696,121.2453,4964.0
2023-06-02 13:45:00,128.25,128.28,128.2,128.25,4486.0,121.2831,121.3115,121.2358,121.2831,4486.0
2023-06-02 13:50:00,128.28,128.29,128.16,128.17,6515.0,121.3115,121.3209,121.198,121.2074,6515.0
2023-06-02 13:55:00,128.18,128.25,128.12,128.24,4144.0,121.2169,121.2831,121.1602,121.2736,4144.0
2023-06-02 14:00:00,128.26,128.42,128.21,128.39,4488.0,121.2925,121.4439,121.2453,121.4155,4488.0
2023-06-02 14:05:00,128.41,128.44,128.16,128.19,8186.0,121.4344,121.4628,121.198,121.2264,8186.0
2023-06-02 14:10:00,128.19,128.19,127.93,127.93,4890.0,121.2264,121.2264,120.9805,120.9805,4890.0
2023-06-02 14:15:00,127.95,128.17,127.95,128.07,5010.0,120.9994,121.2074,120.9994,121.1129,5010.0
2023-06-02 14:20:00,128.09,128.18,128.08,128.13,4792.0,121.1318,121.2169,121.1223,121.1696,4792.0
2023-06-02 14:25:00,128.11,128.11,127.94,128.05,5327.0,121.1507,121.1507,120.9899,121.094,5327.0
2023-06-02 14:30:00,128.02,128.18,128.01,128.08,7271.0,121.0656,121.2169,121.0561,121.1223,7271.0
2023-06-02 14:35:00,128.08,128.24,128.06,128.24,5490.0,121.1223,121.2736,121.1034,121.2736,5490.0
2023-06-02 14:40:00,128.28,128.3,128.15,128.18,5465.0,121.3115,121.3304,121.1885,121.2169,5465.0
2023-06-02 14:45:00,128.16,128.24,128.05,128.18,6783.0,121.198,121.2736,121.094,121.2169,6783.0
2023-06-02 14:50:00,128.16,128.34,128.16,128.31,4372.0,121.198,121.3682,121.198,121.3398,4372.0
2023-06-02 14:55:00,128.34,128.46,128.3,128.39,10290.0,121.3682,121.4817,121.3304,121.4155,10290.0
2023-06-02 15:00:00,128.4,128.41,128.32,128.38,6360.0,121.4249,121.4344,121.3493,121.406,6360.0
2023-06-02 15:05:00,128.38,128.47,128.34,128.34,14856.0,121.406,121.4911,121.3682,121.3682,14856.0
2023-06-02 15:10:00,128.34,128.36,128.26,128.26,7181.0,121.3682,121.3871,121.2925,121.2925,7181.0
2023-06-02 15:15:00,128.28,128.31,128.19,128.24,6465.0,121.3115,121.3398,121.2264,121.2736,6465.0
2023-06-02 15:20:00,128.24,128.24,127.98,127.98,5823.0,121.2736,121.2736,121.0278,121.0278,5823.0
2023-06-02 15:25:00,127.98,128.05,127.9,127.97,7831.0,121.0278,121.094,120.9521,121.0183,7831.0
2023-06-02 15:30:00,127.95,128.06,127.84,127.85,10575.0,120.9994,121.1034,120.8954,120.9048,10575.0
2023-06-02 15:35:00,127.84,127.98,127.77,127.77,12701.0,120.8954,121.0278,120.8292,120.8292,12701.0
2023-06-02 15:40:00,127.74,128.04,127.73,127.92,17461.0,120.8008,121.0845,120.7913,120.971,17461.0
2023-06-02 15:45:00,127.88,128.12,127.87,128.06,17687.0,120.9332,121.1602,120.9237,121.1034,17687.0
2023-06-02 15:50:00,128.01,128.21,127.88,128.08,31805.0,121.0561,121.2453,120.9332,121.1223,31805.0
2023-06-02 15:55:00,128.1,128.6,128.07,128.41,114187.0,121.1412,121.6141,121.1129,121.4344,114187.0
2023-06-05 09:30:00,127.5,128.78,127.5,128.78,16954.0,120.5738,121.7843,120.5738,121.7843,16954.0
2023-06-05 09:35:00,128.49,129.28,128.49,129.28,11369.0,121.5101,122.2571,121.5101,122.2571,11369.0
2023-06-05 09:40:00,129.28,129.29,128.85,129.0,8113.0,122.2571,122.2666,121.8505,121.9923,8113.0
2023-06-05 09:45:00,129.29,129.45,129.04,129.34,6330.0,122.2666,122.4179,122.0302,122.3139,6330.0
2023-06-05 09:50:00,129.28,129.5,129.24,129.5,843.0,122.2571,122.4652,122.2193,122.4652,843.0
2023-06-05 09:55:00,129.43,129.5,129.14,129.31,15523.0,122.399,122.4652,122.1247,122.2855,15523.0
2023-06-05 10:00:00,129.4,129.96,129.28,129.55,6976.0,122.3706,122.9002,122.2571,122.5125,6976.0
2023-06-05 10:05:00,129.5,129.6,129.0,129.08,11678.0,122.4652,122.5598,121.9923,122.068,11678.0
2023-06-05 10:10:00,128.93,129.27,128.91,128.97,15057.0,121.9262,122.2477,121.9072,121.964,15057.0
2023-06-05 10:15:00,128.97,129.25,128.89,129.06,9534.0,121.964,122.2288,121.8883,122.0491,9534.0
2023-06-05 10:20:00,129.11,129.11,128.74,128.87,5307.0,122.0964,122.0964,121.7465,121.8694,5307.0
2023-06-05 10:25:00,128.8,128.8,128.22,128.71,4142.0,121.8032,121.8032,121.2547,121.7181,4142.0
2023-06-05 10:30:00,128.71,128.74,128.32,128.32,5329.0,121.7181,121.7465,121.3493,121.3493,5329.0
2023-06-05 10:35:00,128.48,128.59,128.18,128.5,3727.0,121.5006,121.6046,121.2169,121.5195,3727.0
2023-06-05 10:40:00,128.4,128.5,128.09,128.21,13218.0,121.4249,121.5195,121.1318,121.2453,13218.0
2023-06-05 10:45:00,128.12,128.4,128.0,128.4,5253.0,121.1602,121.4249,121.0467,121.4249,5253.0
2023-06-05 10:50:00,128.47,128.68,128.2,128.44,15088.0,121.4911,121.6897,121.2358,121.4628,15088.0
2023-06-05 10:55:00,128.45,128.45,128.0,128.0,4513.0,121.4722,121.4722,121.0467,121.0467,4513.0
2023-06-05 11:00:00,128.0,128.11,127.69,127.75,6455.0,121.0467,121.1507,120.7535,120.8103,6455.0
2023-06-05 11:05:00,127.87,127.94,127.7,127.9,5591.0,120.9237,120.9899,120.763,120.9521,5591.0
2023-06-05 11:10:00,127.96,128.03,127.91,127.93,2989.0,121.0088,121.075,120.9616,120.9805,2989.0
2023-06-05 11:15:00,127.93,128.16,127.92,128.14,10427.0,120.9805,121.198,120.971,121.1791,10427.0
2023-06-05 11:20:00,128.14,128.18,127.75,127.75,6857.0,121.1791,121.2169,120.8103,120.8103,6857.0
2023-06-05 11:25:00,127.81,128.01,127.81,128.01,2928.0,120.867,121.0561,120.867,121.0561,2928.0
2023-06-05 11:30:00,128.15,128.26,127.92,128.15,3876.0,121.1885,121.2925,120.971,121.1885,3876.0
2023-06-05 11:35:00,128.1,128.15,128.01,128.01,1000.0,121.1412,121.1885,121.0561,121.0561,1000.0
2023-06-05 11:40:00,128.01,128.05,127.92,127.92,2287.0,121.0561,121.094,120.971,120.971,2287.0
2023-06-05 11:45:00,127.91,127.96,127.69,127.86,8176.0,120.9616,121.0088,120.7535,120.9143,8176.0
2023-06-05 11:50:00,127.86,128.08,127.85,127.95,4250.0,120.9143,121.1223,120.9048,120.9994,4250.0
2023-06-05 11:55:00,127.95,128.0,127.88,127.92,3402.0,120.9994,121.0467,120.9332,120.971,3402.0
2023-06-05 12:00:00,127.97,128.11,127.86,127.87,3566.0,121.0183,121.1507,120.9143,120.9237,3566.0
2023-06-05 12:05:00,128.0,128.12,127.94,128.0,4566.0,121.0467,121.1602,120.9899,121.0467,4566.0
2023-06-05 12:10:00,127.94,127.96,127.75,127.96,2539.0,120.9899,121.0088,120.8103,121.0088,2539.0
2023-06-05 12:15:00,127.96,127.96,127.77,127.8,3600.0,121.0088,121.0088,120.8292,120.8575,3600.0
2023-06-05 12:20:00,127.87,127.92,127.65,127.65,5027.0,120.9237,120.971,120.7157,120.7157,5027.0
2023-06-05 12:25:00,127.63,127.69,127.62,127.66,2698.0,120.6968,120.7535,120.6873,120.7251,2698.0
2023-06-05 12:30:00,127.66,127.71,127.49,127.55,6729.0,120.7251,120.7724,120.5644,120.6211,6729.0
2023-06-05 12:35:00,127.66,127.73,127.6,127.6,1857.0,120.7251,120.7913,120.6684,120.6684,1857.0
2023-06-05 12:40:00,127.59,127.69,127.59,127.65,1700.0,120.6589,120.7535,120.6589,120.7157,1700.0
2023-06-05 12:45:00,127.67,127.71,127.6,127.64,9238.0,120.7346,120.7724,120.6684,120.7062,9238.0
2023-06-05 12:50:00,127.68,127.72,127.46,127.49,4319.0,120.7441,120.7819,120.536,120.5644,4319.0
2023-06-05 12:55:00,127.53,127.7,127.53,127.55,2287.0,120.6022,120.763,120.6022,120.6211,2287.0
2023-06-05 13:00:00,127.6,127.65,127.5,127.62,9909.0,120.6684,120.7157,120.5738,120.6873,9909.0
2023-06-05 13:05:00,127.54,127.65,127.53,127.59,1813.0,120.6117,120.7157,120.6022,120.6589,1813.0
2023-06-05 13:10:00,127.65,127.65,127.48,127.6,5299.0,120.7157,120.7157,120.5549,120.6684,5299.0
2023-06-05 13:15:00,127.56,127.6,127.5,127.6,3421.0,120.6306,120.6684,120.5738,120.6684,3421.0
2023-06-05 13:20:00,127.61,127.62,127.49,127.61,5356.0,120.6779,120.6873,120.5644,120.6779,5356.0
2023-06-05 13:25:00,127.63,127.63,127.43,127.5,9795.0,120.6968,120.6968,120.5076,120.5738,9795.0
2023-06-05 13:30:00,127.54,127.76,127.53,127.67,11202.0,120.6117,120.8197,120.6022,120.7346,11202.0
2023-06-05 13:35:00,127.67,127.77,127.61,127.65,8419.0,120.7346,120.8292,120.6779,120.7157,8419.0
2023-06-05 13:40:00,127.65,127.76,127.65,127.73,1625.0,120.7157,120.8197,120.7157,120.7913,1625.0
2023-06-05 13:45:00,127.68,127.92,127.68,127.9,3476.0,120.7441,120.971,120.7441,120.9521,3476.0
2023-06-05 13:50:00,127.89,128.12,127.88,128.1,4166.0,120.9426,121.1602,120.9332,121.1412,4166.0
2023-06-05 13:55:00,128.11,128.35,128.1,128.28,3090.0,121.1507,121.3777,121.1412,121.3115,3090.0
2023-06-05 14:00:00,128.24,128.28,128.07,128.11,9146.0,121.2736,121.3115,121.1129,121.1507,9146.0
2023-06-05 14:05:00,128.1,128.13,127.83,127.83,5399.0,121.1412,121.1696,120.8859,120.8859,5399.0
2023-06-05 14:10:00,127.92,128.11,127.92,128.1,5196.0,120.971,121.1507,120.971,121.1412,5196.0
2023-06-05 14:15:00,128.06,128.06,127.91,127.98,4204.0,121.1034,121.1034,120.9616,121.0278,4204.0
2023-06-05 14:20:00,127.98,128.08,127.98,128.02,2659.0,121.0278,121.1223,121.0278,121.0656,2659.0
2023-06-05 14:25:00,127.98,127.98,127.72,127.72,4043.0,121.0278,121.0278,120.7819,120.7819,4043.0
2023-06-05 14:30:00,127.79,127.86,127.41,127.53,6779.0,120.8481,120.9143,120.4887,120.6022,6779.0
2023-06-05 14:35:00,127.57,127.68,127.5,127.53,4125.0,120.64,120.7441,120.5738,120.6022,4125.0
2023-06-05 14:40:00,127.55,127.77,127.5,127.77,3351.0,120.6211,120.8292,120.5738,120.8292,3351.0
2023-06-05 14:45:00,127.77,127.77,127.5,127.5,4328.0,120.8292,120.8292,120.5738,120.5738,4328.0
2023-06-05 14:50:00,127.5,127.75,127.49,127.71,6850.0,120.5738,120.8103,120.5644,120.7724,6850.0
2023-06-05 14:55:00,127.74,127.85,127.67,127.83,2339.0,120.8008,120.9048,120.7346,120.8859,2339.0
2023-06-05 15:00:00,127.83,127.83,127.54,127.55,7000.0,120.8859,120.8859,120.6117,120.6211,7000.0
2023-06-05 15:05:00,127.55,127.7,127.51,127.62,7541.0,120.6211,120.763,120.5833,120.6873,7541.0
2023-06-05 15:10:00,127.6,127.69,127.53,127.65,6961.0,120.6684,120.7535,120.6022,120.7157,6961.0
2023-06-05 15:15:00,127.62,127.71,127.5,127.56,10755.0,120.6873,120.7724,120.5738,120.6306,10755.0
2023-06-05 15:20:00,127.53,127.63,127.49,127.59,10025.0,120.6022,120.6968,120.5644,120.6589,10025.0
2023-06-05 15:25:00,127.59,127.64,127.52,127.58,6081.0,120.6589,120.7062,120.5927,120.6495,6081.0
2023-06-05 15:30:00,127.53,127.74,127.48,127.64,15388.0,120.6022,120.8008,120.5549,120.7062,15388.0
2023-06-05 15:35:00,127.66,127.91,127.66,127.87,11682.0,120.7251,120.9616,120.7251,120.9237,11682.0
2023-06-05 15:40:00,127.9,127.91,127.72,127.72,17025.0,120.9521,120.9616,120.7819,120.7819,17025.0
2023-06-05 15:45:00,127.71,127.73,127.58,127.63,20665.0,120.7724,120.7913,120.6495,120.6968,20665.0
2023-06-05 15:50:00,127.65,127.71,127.44,127.6,36887.0,120.7157,120.7724,120.5171,120.6684,36887.0
2023-06-05 15:55:00,127.57,127.79,127.48,127.51,65922.0,120.64,120.8481,120.5549,120.5833,65922.0
2023-06-06 09:30:00,126.5,130.31,126.0,130.09,62844.0,119.6282,123.2312,119.1553,123.0231,62844.0
2023-06-06 09:35:00,129.91,130.39,129.46,130.39,26287.0,122.8529,123.3068,122.4274,123.3068,26287.0
2023-06-06 09:40:00,130.46,131.23,129.98,131.16,23290.0,123.373,124.1012,122.9191,124.035,23290.0
2023-06-06 09:45:00,131.38,131.97,131.0,131.77,29230.0,124.2431,124.801,123.8837,124.6119,29230.0
2023-06-06 09:50:00,131.95,132.32,131.12,131.67,27702.0,124.7821,125.132,123.9972,124.5173,27702.0
2023-06-06 09:55:00,131.82,132.12,131.49,131.78,15760.0,124.6592,124.9429,124.3471,124.6213,15760.0
2023-06-06 10:00:00,131.86,131.87,131.36,131.37,6034.0,124.697,124.7064,124.2241,124.2336,6034.0
2023-06-06 10:05:00,131.45,131.6,131.16,131.16,5665.0,124.3093,124.4511,124.035,124.035,5665.0
2023-06-06 10:10:00,131.01,131.58,130.89,131.37,18767.0,123.8932,124.4322,123.7797,124.2336,18767.0
2023-06-06 10:15:00,131.23,131.64,130.92,131.64,19244.0,124.1012,124.4889,123.808,124.4889,19244.0
2023-06-06 10:20:00,131.75,131.75,130.8,130.8,15697.0,124.593,124.593,123.6946,123.6946,15697.0
2023-06-06 10:25:00,130.84,131.42,130.82,131.42,16892.0,123.7324,124.2809,123.7135,124.2809,16892.0
2023-06-06 10:30:00,131.47,131.96,131.45,131.95,12185.0,124.3282,124.7916,124.3093,124.7821,12185.0
2023-06-06 10:35:00,132.0,132.49,131.99,132.49,19828.0,124.8294,125.2928,124.8199,125.2928,19828.0
2023-06-06 10:40:00,132.44,132.74,132.41,132.74,19591.0,125.2455,125.5292,125.2171,125.5292,19591.0
2023-06-06 10:45:00,132.78,133.01,132.72,132.91,19071.0,125.567,125.7845,125.5103,125.6899,19071.0
2023-06-06 10:50:00,132.91,133.08,132.78,133.04,25685.0,125.6899,125.8507,125.567,125.8129,25685.0
2023-06-06 10:55:00,133.06,133.48,132.97,133.47,17250.0,125.8318,126.229,125.7467,126.2195,17250.0
2023-06-06 11:00:00,133.42,133.48,133.2,133.29,9803.0,126.1722,126.229,125.9642,126.0493,9803.0
2023-06-06 11:05:00,133.34,133.61,133.13,133.54,10535.0,126.0966,126.3519,125.898,126.2857,10535.0
2023-06-06 11:10:00,133.46,133.58,133.27,133.34,12202.0,126.2101,126.3236,126.0304,126.0966,12202.0
2023-06-06 11:15:00,133.36,133.42,133.2,133.41,5826.0,126.1155,126.1722,125.9642,126.1628,5826.0
2023-06-06 11:20:00,133.33,133.47,133.03,133.04,10017.0,126.0871,126.2195,125.8034,125.8129,10017.0
2023-06-06 11:25:00,133.03,133.4,133.03,133.4,12482.0,125.8034,126.1533,125.8034,126.1533,12482.0
2023-06-06 11:30:00,133.38,133.66,133.3,133.56,10183.0,126.1344,126.3992,126.0588,126.3046,10183.0
2023-06-06 11:35:00,133.63,134.13,133.4,134.12,33016.0,126.3708,126.8437,126.1533,126.8342,33016.0
2023-06-06 11:40:00,134.12,134.47,134.06,134.46,7944.0,126.8342,127.1652,126.7775,127.1557,7944.0
2023-06-06 11:45:00,134.47,134.68,134.37,134.63,9671.0,127.1652,127.3638,127.0706,127.3165,9671.0
2023-06-06 11:50:00,134.58,134.59,134.34,134.38,16014.0,127.2692,127.2787,127.0423,127.0801,16014.0
2023-06-06 11:55:00,134.31,134.49,134.19,134.37,8460.0,127.0139,127.1841,126.9004,127.0706,8460.0
2023-06-06 12:00:00,134.45,134.73,134.45,134.73,7939.0,127.1463,127.4111,127.1463,127.4111,7939.0
2023-06-06 12:05:00,134.7,134.74,134.29,134.47,6861.0,127.3827,127.4205,126.995,127.1652,6861.0
2023-06-06 12:10:00,134.47,134.58,134.4,134.5,5012.0,127.1652,127.2692,127.099,127.1936,5012.0
2023-06-06 12:15:00,134.56,134.75,134.3,134.74,13245.0,127.2503,127.43,127.0044,127.4205,13245.0
2023-06-06 12:20:00,134.78,134.83,134.36,134.36,18178.0,127.4584,127.5056,127.0612,127.0612,18178.0
2023-06-06 12:25:00,134.3,134.44,134.28,134.4,8967.0,127.0044,127.1368,126.9855,127.099,8967.0
2023-06-06 12:30:00,134.4,134.57,134.37,134.55,5706.0,127.099,127.2598,127.0706,127.2409,5706.0
2023-06-06 12:35:00,134.56,134.65,134.37,134.44,10423.0,127.2503,127.3354,127.0706,127.1368,10423.0
2023-06-06 12:40:00,134.43,134.48,134.29,134.32,8773.0,127.1274,127.1747,126.995,127.0234,8773.0
2023-06-06 12:45:00,134.32,134.53,134.28,134.44,7673.0,127.0234,127.2219,126.9855,127.1368,7673.0
2023-06-06 12:50:00,134.41,134.6,134.33,134.52,4404.0,127.1085,127.2881,127.0328,127.2125,4404.0
2023-06-06 12:55:00,134.53,134.78,134.12,134.12,20470.0,127.2219,127.4584,126.8342,126.8342,20470.0
2023-06-06 13:00:00,134.14,134.15,133.71,133.77,11859.0,126.8531,126.8626,126.4465,126.5032,11859.0
2023-06-06 13:05:00,133.77,133.77,133.52,133.63,4818.0,126.5032,126.5032,126.2668,126.3708,4818.0
2023-06-06 13:10:00,133.62,133.82,133.57,133.74,4392.0,126.3614,126.5505,126.3141,126.4749,4392.0
2023-06-06 13:15:00,133.68,133.71,133.41,133.64,6941.0,126.4181,126.4465,126.1628,126.3803,6941.0
2023-06-06 13:20:00,133.6,133.69,133.31,133.38,4441.0,126.3425,126.4276,126.0682,126.1344,4441.0
2023-06-06 13:25:00,133.32,133.33,133.01,133.22,4637.0,126.0777,126.0871,125.7845,125.9831,4637.0
2023-06-06 13:30:00,133.28,133.66,133.23,133.46,7602.0,126.0398,126.3992,125.9926,126.2101,7602.0
2023-06-06 13:35:00,133.39,133.56,133.35,133.49,7939.0,126.1439,126.3046,126.106,126.2384,7939.0
2023-06-06 13:40:00,133.43,133.46,133.18,133.28,5368.0,126.1817,126.2101,125.9453,126.0398,5368.0
2023-06-06 13:45:00,133.28,133.5,133.28,133.47,2851.0,126.0398,126.2479,126.0398,126.2195,2851.0
2023-06-06 13:50:00,133.5,133.52,133.26,133.26,7376.0,126.2479,126.2668,126.0209,126.0209,7376.0
2023-06-06 13:55:00,133.25,133.3,133.03,133.3,12187.0,126.0115,126.0588,125.8034,126.0588,12187.0
2023-06-06 14:00:00,133.31,133.6,133.29,133.46,7984.0,126.0682,126.3425,126.0493,126.2101,7984.0
2023-06-06 14:05:00,133.45,133.52,133.13,133.15,4208.0,126.2006,126.2668,125.898,125.9169,4208.0
2023-06-06 14:10:00,133.19,133.36,133.13,133.34,2956.0,125.9547,126.1155,125.898,126.0966,2956.0
2023-06-06 14:15:00,133.26,133.26,132.89,132.93,3090.0,126.0209,126.0209,125.671,125.7089,3090.0
2023-06-06 14:20:00,132.89,132.96,132.82,132.83,6847.0,125.671,125.7372,125.6048,125.6143,6847.0
2023-06-06 14:25:00,132.8,133.03,132.8,132.99,7099.0,125.5859,125.8034,125.5859,125.7656,7099.0
2023-06-06 14:30:00,132.98,133.1,132.76,132.81,7564.0,125.7561,125.8696,125.5481,125.5954,7564.0
2023-06-06 14:35:00,132.82,133.05,132.82,133.03,7926.0,125.6048,125.8223,125.6048,125.8034,7926.0
2023-06-06 14:40:00,133.0,133.57,132.95,133.49,6211.0,125.7751,126.3141,125.7278,126.2384,6211.0
2023-06-06 14:45:00,133.43,133.47,133.3,133.47,4695.0,126.1817,126.2195,126.0588,126.2195,4695.0
2023-06-06 14:50:00,133.47,134.0,133.32,133.88,27293.0,126.2195,126.7207,126.0777,126.6073,27293.0
2023-06-06 14:55:00,133.86,134.0,133.72,134.0,5896.0,126.5883,126.7207,126.4559,126.7207,5896.0
2023-06-06 15:00:00,134.03,134.19,133.99,133.99,28681.0,126.7491,126.9004,126.7113,126.7113,28681.0
2023-06-06 15:05:00,133.99,134.13,133.89,134.12,5795.0,126.7113,126.8437,126.6167,126.8342,5795.0
2023-06-06 15:10:00,134.16,134.56,134.16,134.43,11138.0,126.872,127.2503,126.872,127.1274,11138.0
2023-06-06 15:15:00,134.47,134.5,134.28,134.37,11406.0,127.1652,127.1936,126.9855,127.0706,11406.0
2023-06-06 15:20:00,134.4,134.49,134.34,134.49,14586.0,127.099,127.1841,127.0423,127.1841,14586.0
2023-06-06 15:25:00,134.48,134.49,134.37,134.48,8468.0,127.1747,127.1841,127.0706,127.1747,8468.0
2023-06-06 15:30:00,134.51,134.57,134.32,134.36,10512.0,127.203,127.2598,127.0234,127.0612,10512.0
2023-06-06 15:35:00,134.28,134.33,133.98,134.06,11938.0,126.9855,127.0328,126.7018,126.7775,11938.0
2023-06-06 15:40:00,134.0,134.03,133.81,133.98,18927.0,126.7207,126.7491,126.5411,126.7018,18927.0
2023-06-06 15:45:00,134.0,134.14,133.88,133.92,31504.0,126.7207,126.8531,126.6073,126.6451,31504.0
2023-06-06 15:50:00,133.96,134.28,133.93,134.21,34314.0,126.6829,126.9855,126.6545,126.9193,34314.0
2023-06-06 15:55:00,134.2,134.52,134.17,134.47,90557.0,126.9099,127.2125,126.8815,127.1652,90557.0
2023-06-07 09:30:00,135.26,135.29,134.13,134.62,15104.0,127.9123,127.9407,126.8437,127.3071,15104.0
2023-06-07 09:35:00,134.75,135.16,134.29,134.93,9644.0,127.43,127.8177,126.995,127.6002,9644.0
2023-06-07 09:40:00,134.9,135.83,134.81,135.83,23849.0,127.5718,128.4513,127.4867,128.4513,23849.0
2023-06-07 09:45:00,135.86,135.99,135.52,135.72,10685.0,128.4797,128.6026,128.1582,128.3473,10685.0
2023-06-07 09:50:00,135.76,136.0,135.66,135.98,10669.0,128.3851,128.6121,128.2906,128.5932,10669.0
2023-06-07 09:55:00,135.91,136.53,135.85,136.53,19614.0,128.527,129.1133,128.4702,129.1133,19614.0
2023-06-07 10:00:00,136.49,137.15,136.41,137.15,23384.0,129.0755,129.6996,128.9998,129.6996,23384.0
2023-06-07 10:05:00,137.23,138.19,137.15,138.16,21064.0,129.7753,130.6831,129.6996,130.6548,21064.0
2023-06-07 10:10:00,138.2,138.73,138.12,138.56,35879.0,130.6926,131.1938,130.6169,131.033,35879.0
2023-06-07 10:15:00,138.7,138.7,137.8,137.81,31789.0,131.1654,131.1654,130.3143,130.3238,31789.0
2023-06-07 10:20:00,137.87,138.1,137.66,138.06,31408.0,130.3805,130.598,130.1819,130.5602,31408.0
2023-06-07 10:25:00,138.05,138.25,137.85,138.14,11027.0,130.5507,130.7399,130.3616,130.6358,11027.0
2023-06-07 10:30:00,138.14,138.37,137.78,137.91,17359.0,130.6358,130.8533,130.2954,130.4183,17359.0
2023-06-07 10:35:00,137.95,138.06,137.79,137.8,5338.0,130.4562,130.5602,130.3049,130.3143,5338.0
2023-06-07 10:40:00,137.89,137.89,137.25,137.42,11375.0,130.3994,130.3994,129.7942,129.955,11375.0
2023-06-07 10:45:00,137.36,137.92,137.36,137.82,7398.0,129.8982,130.4278,129.8982,130.3332,7398.0
2023-06-07 10:50:00,137.83,137.83,137.32,137.35,6693.0,130.3427,130.3427,129.8604,129.8888,6693.0
2023-06-07 10:55:00,137.45,137.46,136.79,136.87,15135.0,129.9833,129.9928,129.3592,129.4348,15135.0
2023-06-07 11:00:00,136.9,136.96,136.73,136.73,3642.0,129.4632,129.5199,129.3024,129.3024,3642.0
2023-06-07 11:05:00,136.76,136.99,136.72,136.81,8318.0,129.3308,129.5483,129.293,129.3781,8318.0
2023-06-07 11:10:00,136.88,137.24,136.81,137.06,5875.0,129.4443,129.7847,129.3781,129.6145,5875.0
2023-06-07 11:15:00,137.0,137.02,136.88,136.97,5020.0,129.5578,129.5767,129.4443,129.5294,5020.0
2023-06-07 11:20:00,136.89,137.15,136.89,137.1,4983.0,129.4537,129.6996,129.4537,129.6523,4983.0
2023-06-07 11:25:00,137.05,137.65,136.99,137.53,12368.0,129.605,130.1725,129.5483,130.059,12368.0
2023-06-07 11:30:00,137.5,137.58,137.16,137.16,11143.0,130.0306,130.1063,129.7091,129.7091,11143.0
2023-06-07 11:35:00,137.19,137.37,137.14,137.26,8836.0,129.7374,129.9077,129.6902,129.8036,8836.0
2023-06-07 11:40:00,137.17,137.17,136.93,136.99,15750.0,129.7185,129.7185,129.4916,129.5483,15750.0
2023-06-07 11:45:00,136.95,136.95,136.66,136.72,3397.0,129.5105,129.5105,129.2362,129.293,3397.0
2023-06-07 11:50:00,136.71,136.72,136.45,136.59,11525.0,129.2835,129.293,129.0376,129.17,11525.0
2023-06-07 11:55:00,136.56,136.65,136.43,136.56,9177.0,129.1417,129.2268,129.0187,129.1417,9177.0
2023-06-07 12:00:00,136.62,136.82,136.57,136.69,9891.0,129.1984,129.3875,129.1511,129.2646,9891.0
2023-06-07 12:05:00,136.64,136.82,136.6,136.73,8472.0,129.2173,129.3875,129.1795,129.3024,8472.0
2023-06-07 12:10:00,136.67,136.82,136.64,136.79,6490.0,129.2457,129.3875,129.2173,129.3592,6490.0
2023-06-07 12:15:00,136.74,136.74,136.41,136.42,6333.0,129.3119,129.3119,128.9998,129.0093,6333.0
2023-06-07 12:20:00,136.37,136.39,135.98,136.06,10674.0,128.962,128.9809,128.5932,128.6688,10674.0
2023-06-07 12:25:00,136.02,136.07,135.89,136.03,6510.0,128.631,128.6783,128.5081,128.6405,6510.0
2023-06-07 12:30:00,136.02,136.08,135.8,135.8,6080.0,128.631,128.6877,128.423,128.423,6080.0
2023-06-07 12:35:00,135.75,135.96,135.7,135.94,9356.0,128.3757,128.5743,128.3284,128.5553,9356.0
2023-06-07 12:40:00,135.95,136.12,135.89,136.01,7822.0,128.5648,128.7256,128.5081,128.6215,7822.0
2023-06-07 12:45:00,136.06,136.17,135.94,135.99,10735.0,128.6688,128.7729,128.5553,128.6026,10735.0
2023-06-07 12:50:00,135.99,136.01,135.82,135.88,7151.0,128.6026,128.6215,128.4419,128.4986,7151.0
2023-06-07 12:55:00,135.94,136.03,135.84,136.03,4348.0,128.5553,128.6405,128.4608,128.6405,4348.0
2023-06-07 13:00:00,136.03,136.1,135.99,136.01,4760.0,128.6405,128.7067,128.6026,128.6215,4760.0
2023-06-07 13:05:00,136.02,136.21,135.97,136.19,7895.0,128.631,128.8107,128.5837,128.7918,7895.0
2023-06-07 13:10:00,136.19,136.26,136.03,136.06,4404.0,128.7918,128.858,128.6405,128.6688,4404.0
2023-06-07 13:15:00,136.06,136.13,135.75,135.75,5441.0,128.6688,128.735,128.3757,128.3757,5441.0
2023-06-07 13:20:00,135.69,135.8,135.54,135.6,5750.0,128.3189,128.423,128.1771,128.2338,5750.0
2023-06-07 13:25:00,135.65,135.73,135.55,135.63,6179.0,128.2811,128.3568,128.1865,128.2622,6179.0
2023-06-07 13:30:00,135.62,135.68,135.47,135.55,3068.0,128.2527,128.3095,128.1109,128.1865,3068.0
2023-06-07 13:35:00,135.5,135.59,135.43,135.45,10029.0,128.1393,128.2244,128.0731,128.092,10029.0
2023-06-07 13:40:00,135.41,135.48,135.37,135.47,4130.0,128.0541,128.1203,128.0163,128.1109,4130.0
2023-06-07 13:45:00,135.45,135.49,135.14,135.14,11049.0,128.092,128.1298,127.7988,127.7988,11049.0
2023-06-07 13:50:00,135.19,135.3,135.14,135.21,6979.0,127.8461,127.9501,127.7988,127.865,6979.0
2023-06-07 13:55:00,135.17,135.19,135.0,135.11,10376.0,127.8272,127.8461,127.6664,127.7704,10376.0
2023-06-07 14:00:00,135.14,135.29,135.02,135.03,10035.0,127.7988,127.9407,127.6853,127.6948,10035.0
2023-06-07 14:05:00,135.03,135.14,134.89,135.03,6009.0,127.6948,127.7988,127.5624,127.6948,6009.0
2023-06-07 14:10:00,135.07,135.15,135.0,135.11,6728.0,127.7326,127.8083,127.6664,127.7704,6728.0
2023-06-07 14:15:00,135.11,135.15,135.01,135.14,4731.0,127.7704,127.8083,127.6759,127.7988,4731.0
2023-06-07 14:20:00,135.17,135.37,135.09,135.36,9089.0,127.8272,128.0163,127.7515,128.0069,9089.0
2023-06-07 14:25:00,135.39,135.56,135.16,135.54,16167.0,128.0352,128.196,127.8177,128.1771,16167.0
2023-06-07 14:30:00,135.55,135.63,135.41,135.41,5497.0,128.1865,128.2622,128.0541,128.0541,5497.0
2023-06-07 14:35:00,135.41,135.53,135.35,135.48,4862.0,128.0541,128.1676,127.9974,128.1203,4862.0
2023-06-07 14:40:00,135.48,135.56,135.29,135.29,6866.0,128.1203,128.196,127.9407,127.9407,6866.0
2023-06-07 14:45:00,135.26,135.26,135.04,135.13,5669.0,127.9123,127.9123,127.7042,127.7893,5669.0
2023-06-07 14:50:00,135.12,135.5,135.12,135.49,8788.0,127.7799,128.1393,127.7799,128.1298,8788.0
2023-06-07 14:55:00,135.49,135.62,135.4,135.55,11253.0,128.1298,128.2527,128.0447,128.1865,11253.0
2023-06-07 15:00:00,135.56,135.64,135.44,135.48,9498.0,128.196,128.2716,128.0825,128.1203,9498.0
2023-06-07 15:05:00,135.5,135.5,135.35,135.47,8053.0,128.1393,128.1393,127.9974,128.1109,8053.0
2023-06-07 15:10:00,135.4,135.4,135.16,135.21,7371.0,128.0447,128.0447,127.8177,127.865,7371.0
2023-06-07 15:15:00,135.23,135.35,135.18,135.19,12503.0,127.8839,127.9974,127.8366,127.8461,12503.0
2023-06-07 15:20:00,135.21,135.51,135.21,135.41,14924.0,127.865,128.1487,127.865,128.0541,14924.0
2023-06-07 15:25:00,135.41,135.46,135.17,135.42,15748.0,128.0541,128.1014,127.8272,128.0636,15748.0
2023-06-07 15:30:00,135.44,135.51,135.39,135.44,16224.0,128.0825,128.1487,128.0352,128.0825,16224.0
2023-06-07 15:35:00,135.4,135.67,135.34,135.36,15793.0,128.0447,128.3,127.9879,128.0069,15793.0
2023-06-07 15:40:00,135.33,135.38,135.13,135.24,29367.0,127.9785,128.0258,127.7893,127.8934,29367.0
2023-06-07 15:45:00,135.24,135.32,135.1,135.3,21813.0,127.8934,127.969,127.761,127.9501,21813.0
2023-06-07 15:50:00,135.3,135.42,135.19,135.23,34260.0,127.9501,128.0636,127.8461,127.8839,34260.0
2023-06-07 15:55:00,135.21,135.46,135.14,135.41,62748.0,127.865,128.1014,127.7988,128.0541,62748.0
2023-06-08 09:30:00,133.92,135.0,133.92,134.86,17931.0,126.6451,127.6664,126.6451,127.534,17931.0
2023-06-08 09:35:00,135.17,135.94,135.17,135.59,7962.0,127.8272,128.5553,127.8272,128.2244,7962.0
2023-06-08 09:40:00,135.81,135.92,135.29,135.63,9072.0,128.4324,128.5364,127.9407,128.2622,9072.0
2023-06-08 09:45:00,135.39,135.47,134.63,134.89,4639.0,128.0352,128.1109,127.3165,127.5624,4639.0
2023-06-08 09:50:00,134.9,134.9,134.36,134.57,4033.0,127.5718,127.5718,127.0612,127.2598,4033.0
2023-06-08 09:55:00,134.51,134.85,134.38,134.73,2934.0,127.203,127.5246,127.0801,127.4111,2934.0
2023-06-08 10:00:00,134.77,134.84,134.34,134.34,4325.0,127.4489,127.5151,127.0423,127.0423,4325.0
2023-06-08 10:05:00,134.46,134.64,134.09,134.09,3782.0,127.1557,127.326,126.8058,126.8058,3782.0
2023-06-08 10:10:00,134.15,134.15,133.86,133.87,3911.0,126.8626,126.8626,126.5883,126.5978,3911.0
2023-06-08 10:15:00,133.93,134.06,133.85,134.06,3976.0,126.6545,126.7775,126.5789,126.7775,3976.0
2023-06-08 10:20:00,134.13,134.24,134.08,134.17,2759.0,126.8437,126.9477,126.7964,126.8815,2759.0
2023-06-08 10:25:00,134.03,134.1,133.95,134.1,2929.0,126.7491,126.8153,126.6735,126.8153,2929.0
2023-06-08 10:30:00,134.08,134.2,133.93,134.04,8784.0,126.7964,126.9099,126.6545,126.7586,8784.0
2023-06-08 10:35:00,134.03,134.31,134.03,134.23,2662.0,126.7491,127.0139,126.7491,126.9382,2662.0
2023-06-08 10:40:00,134.32,134.39,134.09,134.17,5064.0,127.0234,127.0895,126.8058,126.8815,5064.0
2023-06-08 10:45:00,134.24,134.31,134.12,134.14,4124.0,126.9477,127.0139,126.8342,126.8531,4124.0
2023-06-08 10:50:00,134.14,134.14,133.92,133.94,4341.0,126.8531,126.8531,126.6451,126.664,4341.0
2023-06-08 10:55:00,133.93,134.0,133.69,133.74,2805.0,126.6545,126.7207,126.4276,126.4749,2805.0
2023-06-08 11:00:00,133.68,133.79,133.51,133.51,15141.0,126.4181,126.5221,126.2574,126.2574,15141.0
2023-06-08 11:05:00,133.47,134.04,133.47,133.93,18129.0,126.2195,126.7586,126.2195,126.6545,18129.0
2023-06-08 11:10:00,133.93,134.06,133.81,134.01,6382.0,126.6545,126.7775,126.5411,126.7302,6382.0
2023-06-08 11:15:00,133.99,134.0,133.57,133.65,6254.0,126.7113,126.7207,126.3141,126.3897,6254.0
2023-06-08 11:20:00,133.7,133.78,133.65,133.76,3600.0,126.437,126.5127,126.3897,126.4938,3600.0
2023-06-08 11:25:00,133.77,133.8,133.56,133.79,8976.0,126.5032,126.5316,126.3046,126.5221,8976.0
2023-06-08 11:30:00,133.83,134.0,133.71,133.78,5482.0,126.56,126.7207,126.4465,126.5127,5482.0
2023-06-08 11:35:00,133.8,133.8,133.48,133.52,4843.0,126.5316,126.5316,126.229,126.2668,4843.0
2023-06-08 11:40:00,133.53,133.73,133.43,133.69,6843.0,126.2763,126.4654,126.1817,126.4276,6843.0
2023-06-08 11:45:00,133.72,133.72,133.6,133.64,4088.0,126.4559,126.4559,126.3425,126.3803,4088.0
2023-06-08 11:50:00,133.64,133.89,133.59,133.86,5568.0,126.3803,126.6167,126.333,126.5883,5568.0
2023-06-08 11:55:00,133.82,133.87,133.71,133.86,6011.0,126.5505,126.5978,126.4465,126.5883,6011.0
2023-06-08 12:00:00,133.84,133.85,133.7,133.84,2465.0,126.5694,126.5789,126.437,126.5694,2465.0
2023-06-08 12:05:00,133.87,134.19,133.87,133.94,5271.0,126.5978,126.9004,126.5978,126.664,5271.0
2023-06-08 12:10:00,133.95,133.98,133.85,133.89,5739.0,126.6735,126.7018,126.5789,126.6167,5739.0
2023-06-08 12:15:00,133.89,133.96,133.83,133.93,3753.0,126.6167,126.6829,126.56,126.6545,3753.0
2023-06-08 12:20:00,133.78,133.85,133.7,133.77,4417.0,126.5127,126.5789,126.437,126.5032,4417.0
2023-06-08 12:25:00,133.72,134.05,133.69,134.05,4293.0,126.4559,126.768,126.4276,126.768,4293.0
2023-06-08 12:30:00,134.01,134.25,134.0,134.24,4541.0,126.7302,126.9572,126.7207,126.9477,4541.0
2023-06-08 12:35:00,134.28,134.35,134.09,134.15,4300.0,126.9855,127.0517,126.8058,126.8626,4300.0
2023-06-08 12:40:00,134.17,134.39,134.17,134.35,5214.0,126.8815,127.0895,126.8815,127.0517,5214.0
2023-06-08 12:45:00,134.38,134.46,134.19,134.3,3937.0,127.0801,127.1557,126.9004,127.0044,3937.0
2023-06-08 12:50:00,134.18,134.23,134.05,134.23,4190.0,126.891,126.9382,126.768,126.9382,4190.0
2023-06-08 12:55:00,134.26,134.55,134.25,134.48,9779.0,126.9666,127.2409,126.9572,127.1747,9779.0
2023-06-08 13:00:00,134.55,134.59,134.1,134.15,21907.0,127.2409,127.2787,126.8153,126.8626,21907.0
2023-06-08 13:05:00,134.11,134.27,134.08,134.24,6450.0,126.8248,126.9761,126.7964,126.9477,6450.0
2023-06-08 13:10:00,134.2,134.24,134.08,134.24,2844.0,126.9099,126.9477,126.7964,126.9477,2844.0
2023-06-08 13:15:00,134.21,134.41,134.19,134.38,5729.0,126.9193,127.1085,126.9004,127.0801,5729.0
2023-06-08 13:20:00,134.33,134.36,134.22,134.31,3772.0,127.0328,127.0612,126.9288,127.0139,3772.0
2023-06-08 13:25:00,134.3,134.32,134.18,134.18,4308.0,127.0044,127.0234,126.891,126.891,4308.0
2023-06-08 13:30:00,134.17,134.17,134.05,134.13,6183.0,126.8815,126.8815,126.768,126.8437,6183.0
2023-06-08 13:35:00,134.12,134.12,133.97,133.97,2431.0,126.8342,126.8342,126.6924,126.6924,2431.0
2023-06-08 13:40:00,133.96,134.04,133.85,134.02,3891.0,126.6829,126.7586,126.5789,126.7396,3891.0
2023-06-08 13:45:00,134.03,134.03,133.92,133.98,2448.0,126.7491,126.7491,126.6451,126.7018,2448.0
2023-06-08 13:50:00,134.0,134.09,134.0,134.06,3203.0,126.7207,126.8058,126.7207,126.7775,3203.0
2023-06-08 13:55:00,134.07,134.28,134.06,134.28,4322.0,126.7869,126.9855,126.7775,126.9855,4322.0
2023-06-08 14:00:00,134.2,134.42,134.19,134.21,7418.0,126.9099,127.1179,126.9004,126.9193,7418.0
2023-06-08 14:05:00,134.21,134.35,134.21,134.32,6672.0,126.9193,127.0517,126.9193,127.0234,6672.0
2023-06-08 14:10:00,134.32,134.46,134.3,134.46,5965.0,127.0234,127.1557,127.0044,127.1557,5965.0
2023-06-08 14:15:00,134.46,134.49,134.37,134.46,12276.0,127.1557,127.1841,127.0706,127.1557,12276.0
2023-06-08 14:20:00,134.49,134.58,134.48,134.55,5616.0,127.1841,127.2692,127.1747,127.2409,5616.0
2023-06-08 14:25:00,134.53,134.57,134.47,134.53,3599.0,127.2219,127.2598,127.1652,127.2219,3599.0
2023-06-08 14:30:00,134.55,134.61,134.44,134.59,5054.0,127.2409,127.2976,127.1368,127.2787,5054.0
2023-06-08 14:35:00,134.59,134.8,134.59,134.8,7678.0,127.2787,127.4773,127.2787,127.4773,7678.0
2023-06-08 14:40:00,134.8,134.88,134.74,134.83,7027.0,127.4773,127.5529,127.4205,127.5056,7027.0
2023-06-08 14:45:00,134.82,134.95,134.72,134.92,7087.0,127.4962,127.6191,127.4016,127.5908,7087.0
2023-06-08 14:50:00,134.94,135.17,134.93,135.11,4817.0,127.6097,127.8272,127.6002,127.7704,4817.0
2023-06-08 14:55:00,135.09,135.2,135.04,135.08,4652.0,127.7515,127.8555,127.7042,127.7421,4652.0
2023-06-08 15:00:00,135.05,135.17,135.04,135.17,5942.0,127.7137,127.8272,127.7042,127.8272,5942.0
2023-06-08 15:05:00,135.18,135.23,134.98,135.03,4055.0,127.8366,127.8839,127.6475,127.6948,4055.0
2023-06-08 15:10:00,134.98,135.05,134.74,134.74,4040.0,127.6475,127.7137,127.4205,127.4205,4040.0
2023-06-08 15:15:00,134.78,134.86,134.62,134.77,10290.0,127.4584,127.534,127.3071,127.4489,10290.0
2023-06-08 15:20:00,134.79,134.86,134.67,134.67,4579.0,127.4678,127.534,127.3543,127.3543,4579.0
2023-06-08 15:25:00,134.63,134.82,134.61,134.71,10135.0,127.3165,127.4962,127.2976,127.3922,10135.0
2023-06-08 15:30:00,134.7,134.7,134.5,134.53,13956.0,127.3827,127.3827,127.1936,127.2219,13956.0
2023-06-08 15:35:00,134.53,134.77,134.53,134.71,11438.0,127.2219,127.4489,127.2219,127.3922,11438.0
2023-06-08 15:40:00,134.71,134.92,134.71,134.88,12193.0,127.3922,127.5908,127.3922,127.5529,12193.0
2023-06-08 15:45:00,134.85,135.06,134.85,134.95,17427.0,127.5246,127.7232,127.5246,127.6191,17427.0
2023-06-08 15:50:00,134.97,135.01,134.72,134.86,30781.0,127.638,127.6759,127.4016,127.534,30781.0
2023-06-08 15:55:00,134.83,135.07,134.77,134.98,54823.0,127.5056,127.7326,127.4489,127.6475,54823.0
2023-06-09 09:30:00,135.59,136.19,135.59,136.06,26834.0,128.2244,128.7918,128.2244,128.6688,26834.0
2023-06-09 09:35:00,135.84,136.02,135.67,136.02,9263.0,128.4608,128.631,128.3,128.631,9263.0
2023-06-09 09:40:00,136.1,136.17,135.87,136.02,6042.0,128.7067,128.7729,128.4892,128.631,6042.0
2023-06-09 09:45:00,135.97,136.12,135.64,135.88,6760.0,128.5837,128.7256,128.2716,128.4986,6760.0
2023-06-09 09:50:00,135.9,136.18,135.4,135.47,6363.0,128.5175,128.7823,128.0447,128.1109,6363.0
2023-06-09 09:55:00,135.58,135.86,135.58,135.72,3027.0,128.2149,128.4797,128.2149,128.3473,3027.0
2023-06-09 10:00:00,135.79,136.0,135.79,135.92,2657.0,128.4135,128.6121,128.4135,128.5364,2657.0
2023-06-09 10:05:00,135.96,136.28,135.84,136.01,6257.0,128.5743,128.8769,128.4608,128.6215,6257.0
2023-06-09 10:10:00,135.8,136.18,135.8,136.18,4301.0,128.423,128.7823,128.423,128.7823,4301.0
2023-06-09 10:15:00,136.18,136.24,136.1,136.1,1800.0,128.7823,128.8391,128.7067,128.7067,1800.0
2023-06-09 10:20:00,136.14,136.14,135.93,136.13,1751.0,128.7445,128.7445,128.5459,128.735,1751.0
2023-06-09 10:25:00,136.02,136.23,135.98,136.12,5352.0,128.631,128.8296,128.5932,128.7256,5352.0
2023-06-09 10:30:00,136.0,136.0,135.72,135.78,1200.0,128.6121,128.6121,128.3473,128.404,1200.0
2023-06-09 10:35:00,135.68,135.68,135.3,135.3,5305.0,128.3095,128.3095,127.9501,127.9501,5305.0
2023-06-09 10:40:00,135.27,135.55,135.23,135.52,4948.0,127.9217,128.1865,127.8839,128.1582,4948.0
2023-06-09 10:45:00,135.57,135.79,135.47,135.64,5891.0,128.2054,128.4135,128.1109,128.2716,5891.0
2023-06-09 10:50:00,135.49,135.49,135.28,135.35,1810.0,128.1298,128.1298,127.9312,127.9974,1810.0
2023-06-09 10:55:00,135.32,135.32,135.08,135.12,4861.0,127.969,127.969,127.7421,127.7799,4861.0
2023-06-09 11:00:00,135.14,135.16,135.08,135.1,1120.0,127.7988,127.8177,127.7421,127.761,1120.0
2023-06-09 11:05:00,135.08,135.08,134.7,134.71,3152.0,127.7421,127.7421,127.3827,127.3922,3152.0
2023-06-09 11:10:00,134.72,134.98,134.6,134.97,4507.0,127.4016,127.6475,127.2881,127.638,4507.0
2023-06-09 11:15:00,134.9,134.94,134.81,134.83,2692.0,127.5718,127.6097,127.4867,127.5056,2692.0
2023-06-09 11:20:00,134.79,134.92,134.72,134.78,3427.0,127.4678,127.5908,127.4016,127.4584,3427.0
2023-06-09 11:25:00,134.76,135.1,134.7,134.93,2687.0,127.4394,127.761,127.3827,127.6002,2687.0
2023-06-09 11:30:00,134.91,135.14,134.84,135.06,4734.0,127.5813,127.7988,127.5151,127.7232,4734.0
2023-06-09 11:35:00,135.09,135.12,134.89,134.99,5920.0,127.7515,127.7799,127.5624,127.657,5920.0
2023-06-09 11:40:00,135.01,135.06,134.87,134.91,4247.0,127.6759,127.7232,127.5435,127.5813,4247.0
2023-06-09 11:45:00,135.01,135.08,134.89,135.01,8388.0,127.6759,127.7421,127.5624,127.6759,8388.0
2023-06-09 11:50:00,135.05,135.05,134.89,134.93,3202.0,127.7137,127.7137,127.5624,127.6002,3202.0
2023-06-09 11:55:00,134.94,135.12,134.92,135.11,8361.0,127.6097,127.7799,127.5908,127.7704,8361.0
2023-06-09 12:00:00,135.1,135.25,134.96,135.24,3382.0,127.761,127.9028,127.6286,127.8934,3382.0
2023-06-09 12:05:00,135.32,135.35,135.16,135.35,11684.0,127.969,127.9974,127.8177,127.9974,11684.0
2023-06-09 12:10:00,135.22,135.33,135.04,135.16,53831.0,127.8745,127.9785,127.7042,127.8177,53831.0
2023-06-09 12:15:00,135.31,135.4,135.28,135.3,2895.0,127.9596,128.0447,127.9312,127.9501,2895.0
2023-06-09 12:20:00,135.24,135.25,135.12,135.2,7355.0,127.8934,127.9028,127.7799,127.8555,7355.0
2023-06-09 12:25:00,135.16,135.23,135.0,135.15,23643.0,127.8177,127.8839,127.6664,127.8083,23643.0
2023-06-09 12:30:00,135.22,135.49,135.21,135.49,1556.0,127.8745,128.1298,127.865,128.1298,1556.0
2023-06-09 12:35:00,135.53,135.53,135.19,135.19,1400.0,128.1676,128.1676,127.8461,127.8461,1400.0
2023-06-09 12:40:00,135.28,135.34,135.11,135.34,3602.0,127.9312,127.9879,127.7704,127.9879,3602.0
2023-06-09 12:45:00,135.29,135.51,135.28,135.45,4056.0,127.9407,128.1487,127.9312,128.092,4056.0
2023-06-09 12:50:00,135.51,135.51,135.27,135.27,1800.0,128.1487,128.1487,127.9217,127.9217,1800.0
2023-06-09 12:55:00,135.29,135.45,135.29,135.35,2805.0,127.9407,128.092,127.9407,127.9974,2805.0
2023-06-09 13:00:00,135.41,135.49,135.34,135.39,4301.0,128.0541,128.1298,127.9879,128.0352,4301.0
2023-06-09 13:05:00,135.44,135.52,135.44,135.48,2387.0,128.0825,128.1582,128.0825,128.1203,2387.0
2023-06-09 13:10:00,135.44,135.59,135.36,135.56,3434.0,128.0825,128.2244,128.0069,128.196,3434.0
2023-06-09 13:15:00,135.51,135.55,135.4,135.4,1915.0,128.1487,128.1865,128.0447,128.0447,1915.0
2023-06-09 13:20:00,135.41,135.58,135.41,135.58,2735.0,128.0541,128.2149,128.0541,128.2149,2735.0
2023-06-09 13:25:00,135.63,135.63,135.5,135.57,3087.0,128.2622,128.2622,128.1393,128.2054,3087.0
2023-06-09 13:30:00,135.64,135.71,135.64,135.67,1425.0,128.2716,128.3378,128.2716,128.3,1425.0
2023-06-09 13:35:00,135.69,135.84,135.69,135.83,2420.0,128.3189,128.4608,128.3189,128.4513,2420.0
2023-06-09 13:40:00,135.86,135.9,135.71,135.72,1900.0,128.4797,128.5175,128.3378,128.3473,1900.0
2023-06-09 13:45:00,135.73,135.75,135.67,135.71,3056.0,128.3568,128.3757,128.3,128.3378,3056.0
2023-06-09 13:50:00,135.74,135.82,135.74,135.82,1410.0,128.3662,128.4419,128.3662,128.4419,1410.0
2023-06-09 13:55:00,135.78,135.78,135.66,135.72,3018.0,128.404,128.404,128.2906,128.3473,3018.0
2023-06-09 14:00:00,135.7,135.73,135.67,135.7,3870.0,128.3284,128.3568,128.3,128.3284,3870.0
2023-06-09 14:05:00,135.7,135.85,135.7,135.84,4231.0,128.3284,128.4702,128.3284,128.4608,4231.0
2023-06-09 14:10:00,135.87,135.94,135.85,135.85,3714.0,128.4892,128.5553,128.4702,128.4702,3714.0
2023-06-09 14:15:00,135.78,136.06,135.78,136.04,2890.0,128.404,128.6688,128.404,128.6499,2890.0
2023-06-09 14:20:00,136.01,136.12,136.0,136.11,1269.0,128.6215,128.7256,128.6121,128.7161,1269.0
2023-06-09 14:25:00,136.09,136.2,135.98,135.98,3933.0,128.6972,128.8012,128.5932,128.5932,3933.0
2023-06-09 14:30:00,135.95,136.08,135.93,136.08,1703.0,128.5648,128.6877,128.5459,128.6877,1703.0
2023-06-09 14:35:00,136.08,136.12,135.9,135.91,1600.0,128.6877,128.7256,128.5175,128.527,1600.0
2023-06-09 14:40:00,135.9,135.98,135.85,135.93,5147.0,128.5175,128.5932,128.4702,128.5459,5147.0
2023-06-09 14:45:00,135.93,136.08,135.93,136.0,3447.0,128.5459,128.6877,128.5459,128.6121,3447.0
2023-06-09 14:50:00,136.0,136.0,135.83,135.87,3171.0,128.6121,128.6121,128.4513,128.4892,3171.0
2023-06-09 14:55:00,135.82,135.97,135.82,135.91,5094.0,128.4419,128.5837,128.4419,128.527,5094.0
2023-06-09 15:00:00,135.94,136.23,135.94,136.23,2487.0,128.5553,128.8296,128.5553,128.8296,2487.0
2023-06-09 15:05:00,136.22,136.31,136.07,136.18,4657.0,128.8201,128.9052,128.6783,128.7823,4657.0
2023-06-09 15:10:00,136.16,136.34,136.15,136.34,4535.0,128.7634,128.9336,128.7539,128.9336,4535.0
2023-06-09 15:15:00,136.29,136.38,136.17,136.31,3555.0,128.8863,128.9714,128.7729,128.9052,3555.0
2023-06-09 15:20:00,136.27,136.28,136.09,136.09,3655.0,128.8674,128.8769,128.6972,128.6972,3655.0
2023-06-09 15:25:00,136.11,136.21,136.03,136.2,6051.0,128.7161,128.8107,128.6405,128.8012,6051.0
2023-06-09 15:30:00,136.18,136.24,136.07,136.15,5622.0,128.7823,128.8391,128.6783,128.7539,5622.0
2023-06-09 15:35:00,136.12,136.16,136.02,136.16,5206.0,128.7256,128.7634,128.631,128.7634,5206.0
2023-06-09 15:40:00,136.16,136.22,136.14,136.2,3918.0,128.7634,128.8201,128.7445,128.8012,3918.0
2023-06-09 15:45:00,136.15,136.15,135.93,135.97,12251.0,128.7539,128.7539,128.5459,128.5837,12251.0
2023-06-09 15:50:00,135.92,135.93,135.71,135.72,30170.0,128.5364,128.5459,128.3378,128.3473,30170.0
2023-06-09 15:55:00,135.73,135.81,135.67,135.72,60373.0,128.3568,128.4324,128.3,128.3473,60373.0
2023-06-12 09:30:00,136.24,136.24,134.48,134.48,17492.0,128.8391,128.8391,127.1747,127.1747,17492.0
2023-06-12 09:35:00,134.73,135.6,134.16,135.34,17123.0,127.4111,128.2338,126.872,127.9879,17123.0
2023-06-12 09:40:00,135.34,135.79,135.2,135.68,7265.0,127.9879,128.4135,127.8555,128.3095,7265.0
2023-06-12 09:45:00,135.68,135.78,134.88,134.92,5441.0,128.3095,128.404,127.5529,127.5908,5441.0
2023-06-12 09:50:00,134.96,135.44,134.87,135.37,7576.0,127.6286,128.0825,127.5435,128.0163,7576.0
2023-06-12 09:55:00,135.49,135.56,135.25,135.49,7608.0,128.1298,128.196,127.9028,128.1298,7608.0
2023-06-12 10:00:00,135.49,135.62,135.38,135.62,3153.0,128.1298,128.2527,128.0258,128.2527,3153.0
2023-06-12 10:05:00,135.59,135.64,135.37,135.64,6309.0,128.2244,128.2716,128.0163,128.2716,6309.0
2023-06-12 10:10:00,135.64,135.64,135.33,135.33,3738.0,128.2716,128.2716,127.9785,127.9785,3738.0
2023-06-12 10:15:00,135.47,135.54,135.34,135.51,4734.0,128.1109,128.1771,127.9879,128.1487,4734.0
2023-06-12 10:20:00,135.47,135.47,134.97,135.07,9269.0,128.1109,128.1109,127.638,127.7326,9269.0
2023-06-12 10:25:00,135.01,135.01,134.53,134.89,8680.0,127.6759,127.6759,127.2219,127.5624,8680.0
2023-06-12 10:30:00,134.9,135.09,134.82,134.82,5814.0,127.5718,127.7515,127.4962,127.4962,5814.0
2023-06-12 10:35:00,134.81,134.81,134.49,134.53,8539.0,127.4867,127.4867,127.1841,127.2219,8539.0
2023-06-12 10:40:00,134.46,134.6,134.42,134.53,3644.0,127.1557,127.2881,127.1179,127.2219,3644.0
2023-06-12 10:45:00,134.52,134.97,134.52,134.94,8361.0,127.2125,127.638,127.2125,127.6097,8361.0
2023-06-12 10:50:00,134.99,135.19,134.98,135.17,4003.0,127.657,127.8461,127.6475,127.8272,4003.0
2023-06-12 10:55:00,135.13,135.43,135.13,135.31,7946.0,127.7893,128.0731,127.7893,127.9596,7946.0
2023-06-12 11:00:00,135.34,135.49,135.31,135.45,7533.0,127.9879,128.1298,127.9596,128.092,7533.0
2023-06-12 11:05:00,135.47,135.65,135.32,135.32,6975.0,128.1109,128.2811,127.969,127.969,6975.0
2023-06-12 11:10:00,135.28,135.36,135.26,135.32,4736.0,127.9312,128.0069,127.9123,127.969,4736.0
2023-06-12 11:15:00,135.27,135.43,135.26,135.36,4350.0,127.9217,128.0731,127.9123,128.0069,4350.0
2023-06-12 11:20:00,135.38,135.39,135.15,135.2,4132.0,128.0258,128.0352,127.8083,127.8555,4132.0
2023-06-12 11:25:00,135.24,135.27,135.17,135.26,2567.0,127.8934,127.9217,127.8272,127.9123,2567.0
2023-06-12 11:30:00,135.23,135.3,135.21,135.3,5384.0,127.8839,127.9501,127.865,127.9501,5384.0
2023-06-12 11:35:00,135.28,135.28,135.16,135.24,1970.0,127.9312,127.9312,127.8177,127.8934,1970.0
2023-06-12 11:40:00,135.23,135.28,135.1,135.13,4903.0,127.8839,127.9312,127.761,127.7893,4903.0
2023-06-12 11:45:00,135.09,135.23,135.05,135.17,4884.0,127.7515,127.8839,127.7137,127.8272,4884.0
2023-06-12 11:50:00,135.17,135.18,135.06,135.17,5098.0,127.8272,127.8366,127.7232,127.8272,5098.0
2023-06-12 11:55:00,135.11,135.39,135.1,135.39,6061.0,127.7704,128.0352,127.761,128.0352,6061.0
2023-06-12 12:00:00,135.39,135.51,135.39,135.44,2398.0,128.0352,128.1487,128.0352,128.0825,2398.0
2023-06-12 12:05:00,135.44,135.51,135.42,135.48,3201.0,128.0825,128.1487,128.0636,128.1203,3201.0
2023-06-12 12:10:00,135.45,135.54,135.44,135.44,3470.0,128.092,128.1771,128.0825,128.0825,3470.0
2023-06-12 12:15:00,135.42,135.63,135.41,135.61,3954.0,128.0636,128.2622,128.0541,128.2433,3954.0
2023-06-12 12:20:00,135.69,135.86,135.66,135.83,4325.0,128.3189,128.4797,128.2906,128.4513,4325.0
2023-06-12 12:25:00,135.83,135.84,135.73,135.75,1854.0,128.4513,128.4608,128.3568,128.3757,1854.0
2023-06-12 12:30:00,135.74,135.79,135.72,135.75,2242.0,128.3662,128.4135,128.3473,128.3757,2242.0
2023-06-12 12:35:00,135.78,135.85,135.72,135.75,3901.0,128.404,128.4702,128.3473,128.3757,3901.0
2023-06-12 12:40:00,135.75,135.78,135.69,135.69,1999.0,128.3757,128.404,128.3189,128.3189,1999.0
2023-06-12 12:45:00,135.73,135.75,135.52,135.56,2804.0,128.3568,128.3757,128.1582,128.196,2804.0
2023-06-12 12:50:00,135.55,135.66,135.54,135.64,11645.0,128.1865,128.2906,128.1771,128.2716,11645.0
2023-06-12 12:55:00,135.63,135.72,135.6,135.69,7474.0,128.2622,128.3473,128.2338,128.3189,7474.0
2023-06-12 13:00:00,135.68,135.68,135.63,135.63,2706.0,128.3095,128.3095,128.2622,128.2622,2706.0
2023-06-12 13:05:00,135.68,135.68,135.53,135.58,5702.0,128.3095,128.3095,128.1676,128.2149,5702.0
2023-06-12 13:10:00,135.6,135.73,135.57,135.67,6477.0,128.2338,128.3568,128.2054,128.3,6477.0
2023-06-12 13:15:00,135.63,135.81,135.58,135.78,6558.0,128.2622,128.4324,128.2149,128.404,6558.0
2023-06-12 13:20:00,135.8,135.9,135.77,135.85,5863.0,128.423,128.5175,128.3946,128.4702,5863.0
2023-06-12 13:25:00,135.85,135.86,135.75,135.75,1704.0,128.4702,128.4797,128.3757,128.3757,1704.0
2023-06-12 13:30:00,135.74,135.77,135.7,135.73,9040.0,128.3662,128.3946,128.3284,128.3568,9040.0
2023-06-12 13:35:00,135.72,135.73,135.64,135.69,4436.0,128.3473,128.3568,128.2716,128.3189,4436.0
2023-06-12 13:40:00,135.71,135.77,135.67,135.67,4184.0,128.3378,128.3946,128.3,128.3,4184.0
2023-06-12 13:45:00,135.67,135.68,135.48,135.67,6163.0,128.3,128.3095,128.1203,128.3,6163.0
2023-06-12 13:50:00,135.66,135.73,135.61,135.71,3369.0,128.2906,128.3568,128.2433,128.3378,3369.0
2023-06-12 13:55:00,135.71,135.72,135.51,135.51,6791.0,128.3378,128.3473,128.1487,128.1487,6791.0
2023-06-12 14:00:00,135.49,135.49,135.38,135.46,7682.0,128.1298,128.1298,128.0258,128.1014,7682.0
2023-06-12 14:05:00,135.38,135.43,135.31,135.43,6225.0,128.0258,128.0731,127.9596,128.0731,6225.0
2023-06-12 14:10:00,135.38,135.44,135.23,135.23,5264.0,128.0258,128.0825,127.8839,127.8839,5264.0
2023-06-12 14:15:00,135.16,135.2,135.0,135.01,3218.0,127.8177,127.8555,127.6664,127.6759,3218.0
2023-06-12 14:20:00,135.03,135.2,134.99,135.2,5559.0,127.6948,127.8555,127.657,127.8555,5559.0
2023-06-12 14:25:00,135.18,135.22,135.14,135.22,4708.0,127.8366,127.8745,127.7988,127.8745,4708.0
2023-06-12 14:30:00,135.22,135.56,135.18,135.56,6528.0,127.8745,128.196,127.8366,128.196,6528.0
2023-06-12 14:35:00,135.59,135.62,135.56,135.58,5441.0,128.2244,128.2527,128.196,128.2149,5441.0
2023-06-12 14:40:00,135.59,135.69,135.58,135.64,7756.0,128.2244,128.3189,128.2149,128.2716,7756.0
2023-06-12 14:45:00,135.63,135.81,135.62,135.71,5916.0,128.2622,128.4324,128.2527,128.3378,5916.0
2023-06-12 14:50:00,135.71,135.79,135.65,135.75,5201.0,128.3378,128.4135,128.2811,128.3757,5201.0
2023-06-12 14:55:00,135.75,135.84,135.67,135.77,8234.0,128.3757,128.4608,128.3,128.3946,8234.0
2023-06-12 15:00:00,135.78,135.89,135.71,135.87,5876.0,128.404,128.5081,128.3378,128.4892,5876.0
2023-06-12 15:05:00,135.86,135.87,135.79,135.79,3416.0,128.4797,128.4892,128.4135,128.4135,3416.0
2023-06-12 15:10:00,135.79,135.8,135.75,135.75,3660.0,128.4135,128.423,128.3757,128.3757,3660.0
2023-06-12 15:15:00,135.78,135.89,135.74,135.74,5511.0,128.404,128.5081,128.3662,128.3662,5511.0
2023-06-12 15:20:00,135.76,135.88,135.73,135.79,8831.0,128.3851,128.4986,128.3568,128.4135,8831.0
2023-06-12 15:25:00,135.78,135.83,135.76,135.77,5073.0,128.404,128.4513,128.3851,128.3946,5073.0
2023-06-12 15:30:00,135.77,135.82,135.7,135.71,9172.0,128.3946,128.4419,128.3284,128.3378,9172.0
2023-06-12 15:35:00,135.72,135.76,135.58,135.72,9984.0,128.3473,128.3851,128.2149,128.3473,9984.0
2023-06-12 15:40:00,135.73,135.89,135.71,135.86,17545.0,128.3568,128.5081,128.3378,128.4797,17545.0
2023-06-12 15:45:00,135.84,135.86,135.61,135.64,21603.0,128.4608,128.4797,128.2433,128.2716,21603.0
2023-06-12 15:50:00,135.65,135.74,135.41,135.56,37383.0,128.2811,128.3662,128.0541,128.196,37383.0
2023-06-12 15:55:00,135.53,135.55,135.27,135.39,93471.0,128.1676,128.1865,127.9217,128.0352,93471.0
2023-06-13 09:30:00,136.47,137.25,136.2,136.77,19383.0,129.0566,129.7942,128.8012,129.3403,19383.0
2023-06-13 09:35:00,136.39,136.69,136.32,136.69,4126.0,128.9809,129.2646,128.9147,129.2646,4126.0
2023-06-13 09:40:00,136.67,136.98,136.0,136.81,8256.0,129.2457,129.5389,128.6121,129.3781,8256.0
2023-06-13 09:45:00,136.92,137.5,136.8,137.5,11616.0,129.4821,130.0306,129.3686,130.0306,11616.0
2023-06-13 09:50:00,137.43,137.59,137.05,137.46,5200.0,129.9644,130.1157,129.605,129.9928,5200.0
2023-06-13 09:55:00,137.23,137.23,136.45,136.47,24663.0,129.7753,129.7753,129.0376,129.0566,24663.0
2023-06-13 10:00:00,136.47,136.58,136.0,136.48,6577.0,129.0566,129.1606,128.6121,129.066,6577.0
2023-06-13 10:05:00,136.42,136.42,135.97,136.1,4260.0,129.0093,129.0093,128.5837,128.7067,4260.0
2023-06-13 10:10:00,136.11,136.19,135.83,136.11,4603.0,128.7161,128.7918,128.4513,128.7161,4603.0
2023-06-13 10:15:00,136.08,136.08,135.76,135.85,2511.0,128.6877,128.6877,128.3851,128.4702,2511.0
2023-06-13 10:20:00,135.99,135.99,135.72,135.76,4328.0,128.6026,128.6026,128.3473,128.3851,4328.0
2023-06-13 10:25:00,135.74,136.42,135.61,136.32,5788.0,128.3662,129.0093,128.2433,128.9147,5788.0
2023-06-13 10:30:00,136.27,136.65,136.13,136.65,13345.0,128.8674,129.2268,128.735,129.2268,13345.0
2023-06-13 10:35:00,136.72,136.87,136.62,136.66,5440.0,129.293,129.4348,129.1984,129.2362,5440.0
2023-06-13 10:40:00,136.67,136.83,136.61,136.63,7281.0,129.2457,129.397,129.189,129.2079,7281.0
2023-06-13 10:45:00,136.7,136.94,136.67,136.73,4301.0,129.2741,129.501,129.2457,129.3024,4301.0
2023-06-13 10:50:00,136.73,136.83,136.57,136.57,6293.0,129.3024,129.397,129.1511,129.1511,6293.0
2023-06-13 10:55:00,136.61,136.84,136.6,136.78,6362.0,129.189,129.4065,129.1795,129.3497,6362.0
2023-06-13 11:00:00,136.79,136.79,136.7,136.78,7342.0,129.3592,129.3592,129.2741,129.3497,7342.0
2023-06-13 11:05:00,136.78,136.79,136.23,136.23,13092.0,129.3497,129.3592,128.8296,128.8296,13092.0
2023-06-13 11:10:00,136.28,136.53,136.26,136.41,8893.0,128.8769,129.1133,128.858,128.9998,8893.0
2023-06-13 11:15:00,136.41,136.44,135.98,135.98,6457.0,128.9998,129.0282,128.5932,128.5932,6457.0
2023-06-13 11:20:00,136.02,136.14,135.98,135.98,4987.0,128.631,128.7445,128.5932,128.5932,4987.0
2023-06-13 11:25:00,136.06,136.12,135.95,136.09,4758.0,128.6688,128.7256,128.5648,128.6972,4758.0
2023-06-13 11:30:00,136.17,136.21,136.0,136.0,4836.0,128.7729,128.8107,128.6121,128.6121,4836.0
2023-06-13 11:35:00,135.99,136.21,135.95,135.99,7010.0,128.6026,128.8107,128.5648,128.6026,7010.0
2023-06-13 11:40:00,135.99,136.14,135.91,136.04,7670.0,128.6026,128.7445,128.527,128.6499,7670.0
2023-06-13 11:45:00,136.01,136.17,135.95,136.13,4362.0,128.6215,128.7729,128.5648,128.735,4362.0
2023-06-13 11:50:00,136.1,136.22,136.07,136.13,6141.0,128.7067,128.8201,128.6783,128.735,6141.0
2023-06-13 11:55:00,136.18,136.36,136.14,136.14,8678.0,128.7823,128.9525,128.7445,128.7445,8678.0
2023-06-13 12:00:00,136.14,136.29,136.03,136.09,3908.0,128.7445,128.8863,128.6405,128.6972,3908.0
2023-06-13 12:05:00,136.13,136.24,136.13,136.17,3223.0,128.735,128.8391,128.735,128.7729,3223.0
2023-06-13 12:10:00,136.18,136.23,136.11,136.12,5737.0,128.7823,128.8296,128.7161,128.7256,5737.0
2023-06-13 12:15:00,136.09,136.24,136.07,136.22,3229.0,128.6972,128.8391,128.6783,128.8201,3229.0
2023-06-13 12:20:00,136.24,136.41,136.05,136.36,9245.0,128.8391,128.9998,128.6594,128.9525,9245.0
2023-06-13 12:25:00,136.31,136.36,136.2,136.2,2248.0,128.9052,128.9525,128.8012,128.8012,2248.0
2023-06-13 12:30:00,136.14,136.29,136.14,136.28,3331.0,128.7445,128.8863,128.7445,128.8769,3331.0
2023-06-13 12:35:00,136.27,136.27,136.11,136.13,3268.0,128.8674,128.8674,128.7161,128.735,3268.0
2023-06-13 12:40:00,136.16,136.24,136.1,136.1,2539.0,128.7634,128.8391,128.7067,128.7067,2539.0
2023-06-13 12:45:00,136.06,136.22,135.98,136.1,4877.0,128.6688,128.8201,128.5932,128.7067,4877.0
2023-06-13 12:50:00,136.15,136.16,136.05,136.15,7448.0,128.7539,128.7634,128.6594,128.7539,7448.0
2023-06-13 12:55:00,136.13,136.17,135.97,136.12,18974.0,128.735,128.7729,128.5837,128.7256,18974.0
2023-06-13 13:00:00,136.15,136.15,136.0,136.06,8383.0,128.7539,128.7539,128.6121,128.6688,8383.0
2023-06-13 13:05:00,136.12,136.2,135.85,135.86,10467.0,128.7256,128.8012,128.4702,128.4797,10467.0
2023-06-13 13:10:00,135.94,135.95,135.51,135.52,16227.0,128.5553,128.5648,128.1487,128.1582,16227.0
2023-06-13 13:15:00,135.52,135.58,135.39,135.41,3365.0,128.1582,128.2149,128.0352,128.0541,3365.0
2023-06-13 13:20:00,135.36,135.5,135.32,135.37,7773.0,128.0069,128.1393,127.969,128.0163,7773.0
2023-06-13 13:25:00,135.41,135.65,135.38,135.59,9661.0,128.0541,128.2811,128.0258,128.2244,9661.0
2023-06-13 13:30:00,135.56,135.68,135.52,135.58,4952.0,128.196,128.3095,128.1582,128.2149,4952.0
2023-06-13 13:35:00,135.56,135.62,135.14,135.24,12861.0,128.196,128.2527,127.7988,127.8934,12861.0
2023-06-13 13:40:00,135.16,135.17,134.99,134.99,2686.0,127.8177,127.8272,127.657,127.657,2686.0
2023-06-13 13:45:00,134.99,135.4,134.97,135.4,12245.0,127.657,128.0447,127.638,128.0447,12245.0
2023-06-13 13:50:00,135.41,135.44,135.26,135.31,3533.0,128.0541,128.0825,127.9123,127.9596,3533.0
2023-06-13 13:55:00,135.34,135.44,135.19,135.31,4586.0,127.9879,128.0825,127.8461,127.9596,4586.0
2023-06-13 14:00:00,135.31,135.43,135.27,135.3,4640.0,127.9596,128.0731,127.9217,127.9501,4640.0
2023-06-13 14:05:00,135.24,135.32,135.21,135.26,6651.0,127.8934,127.969,127.865,127.9123,6651.0
2023-06-13 14:10:00,135.22,135.22,135.11,135.18,3530.0,127.8745,127.8745,127.7704,127.8366,3530.0
2023-06-13 14:15:00,135.18,135.27,135.18,135.24,2228.0,127.8366,127.9217,127.8366,127.8934,2228.0
2023-06-13 14:20:00,135.22,135.32,135.14,135.28,3380.0,127.8745,127.969,127.7988,127.9312,3380.0
2023-06-13 14:25:00,135.35,135.36,135.22,135.26,5997.0,127.9974,128.0069,127.8745,127.9123,5997.0
2023-06-13 14:30:00,135.26,135.26,135.02,135.15,4322.0,127.9123,127.9123,127.6853,127.8083,4322.0
2023-06-13 14:35:00,135.16,135.22,135.13,135.22,8943.0,127.8177,127.8745,127.7893,127.8745,8943.0
2023-06-13 14:40:00,135.21,135.25,134.99,135.07,5750.0,127.865,127.9028,127.657,127.7326,5750.0
2023-06-13 14:45:00,135.03,135.15,135.03,135.15,1639.0,127.6948,127.8083,127.6948,127.8083,1639.0
2023-06-13 14:50:00,135.01,135.12,134.99,135.11,3913.0,127.6759,127.7799,127.657,127.7704,3913.0
2023-06-13 14:55:00,135.07,135.19,135.07,135.16,3171.0,127.7326,127.8461,127.7326,127.8177,3171.0
2023-06-13 15:00:00,135.16,135.3,135.14,135.3,3800.0,127.8177,127.9501,127.7988,127.9501,3800.0
2023-06-13 15:05:00,135.33,135.33,135.12,135.13,3382.0,127.9785,127.9785,127.7799,127.7893,3382.0
2023-06-13 15:10:00,135.16,135.21,135.09,135.15,3942.0,127.8177,127.865,127.7515,127.8083,3942.0
2023-06-13 15:15:00,135.09,135.09,134.99,135.03,6403.0,127.7515,127.7515,127.657,127.6948,6403.0
2023-06-13 15:20:00,135.03,135.3,135.03,135.19,9580.0,127.6948,127.9501,127.6948,127.8461,9580.0
2023-06-13 15:25:00,135.19,135.25,135.17,135.19,3025.0,127.8461,127.9028,127.8272,127.8461,3025.0
2023-06-13 15:30:00,135.21,135.23,134.98,134.98,10716.0,127.865,127.8839,127.6475,127.6475,10716.0
2023-06-13 15:35:00,135.01,135.13,134.98,135.04,9559.0,127.6759,127.7893,127.6475,127.7042,9559.0
2023-06-13 15:40:00,135.06,135.23,135.06,135.22,13459.0,127.7232,127.8839,127.7232,127.8745,13459.0
2023-06-13 15:45:00,135.24,135.46,135.18,135.41,21115.0,127.8934,128.1014,127.8366,128.0541,21115.0
2023-06-13 15:50:00,135.44,135.7,135.4,135.51,49879.0,128.0825,128.3284,128.0447,128.1487,49879.0
2023-06-13 15:55:00,135.48,135.5,134.95,135.01,116477.0,128.1203,128.1393,127.6191,127.6759,116477.0
2023-06-14 09:30:00,134.96,135.2,134.5,135.2,15793.0,127.6286,127.8555,127.1936,127.8555,15793.0
2023-06-14 09:35:00,135.25,135.93,135.02,135.41,4229.0,127.9028,128.5459,127.6853,128.0541,4229.0
2023-06-14 09:40:00,135.4,135.58,134.99,135.25,4055.0,128.0447,128.2149,127.657,127.9028,4055.0
2023-06-14 09:45:00,135.4,135.42,134.99,134.99,1721.0,128.0447,128.0636,127.657,127.657,1721.0
2023-06-14 09:50:00,135.04,135.46,135.04,135.21,3915.0,127.7042,128.1014,127.7042,127.865,3915.0
2023-06-14 09:55:00,135.08,135.1,134.94,134.94,2404.0,127.7421,127.761,127.6097,127.6097,2404.0
2023-06-14 10:00:00,135.05,135.2,135.04,135.08,2521.0,127.7137,127.8555,127.7042,127.7421,2521.0
2023-06-14 10:05:00,135.0,135.0,134.51,134.63,3836.0,127.6664,127.6664,127.203,127.3165,3836.0
2023-06-14 10:10:00,134.69,134.72,134.37,134.45,4201.0,127.3733,127.4016,127.0706,127.1463,4201.0
2023-06-14 10:15:00,134.49,134.55,134.29,134.32,2455.0,127.1841,127.2409,126.995,127.0234,2455.0
2023-06-14 10:20:00,134.25,134.87,134.25,134.87,7920.0,126.9572,127.5435,126.9572,127.5435,7920.0
2023-06-14 10:25:00,134.79,134.85,134.49,134.54,4231.0,127.4678,127.5246,127.1841,127.2314,4231.0
2023-06-14 10:30:00,134.53,134.73,134.53,134.73,6009.0,127.2219,127.4111,127.2219,127.4111,6009.0
2023-06-14 10:35:00,134.58,134.71,134.53,134.71,3661.0,127.2692,127.3922,127.2219,127.3922,3661.0
2023-06-14 10:40:00,134.74,134.95,134.66,134.67,3948.0,127.4205,127.6191,127.3449,127.3543,3948.0
2023-06-14 10:45:00,134.66,134.9,134.6,134.9,4842.0,127.3449,127.5718,127.2881,127.5718,4842.0
2023-06-14 10:50:00,134.96,134.96,134.68,134.68,5267.0,127.6286,127.6286,127.3638,127.3638,5267.0
2023-06-14 10:55:00,134.75,134.9,134.71,134.9,3493.0,127.43,127.5718,127.3922,127.5718,3493.0
2023-06-14 11:00:00,134.85,135.02,134.81,134.99,6407.0,127.5246,127.6853,127.4867,127.657,6407.0
2023-06-14 11:05:00,134.94,135.19,134.94,135.08,5487.0,127.6097,127.8461,127.6097,127.7421,5487.0
2023-06-14 11:10:00,135.03,135.13,135.03,135.09,5808.0,127.6948,127.7893,127.6948,127.7515,5808.0
2023-06-14 11:15:00,135.11,135.3,135.05,135.22,5545.0,127.7704,127.9501,127.7137,127.8745,5545.0
2023-06-14 11:20:00,135.24,135.27,135.19,135.21,1579.0,127.8934,127.9217,127.8461,127.865,1579.0
2023-06-14 11:25:00,135.24,135.24,135.06,135.06,2056.0,127.8934,127.8934,127.7232,127.7232,2056.0
2023-06-14 11:30:00,135.07,135.15,134.94,134.97,5356.0,127.7326,127.8083,127.6097,127.638,5356.0
2023-06-14 11:35:00,135.0,135.04,134.79,134.81,3500.0,127.6664,127.7042,127.4678,127.4867,3500.0
2023-06-14 11:40:00,134.8,134.8,134.56,134.68,3755.0,127.4773,127.4773,127.2503,127.3638,3755.0
2023-06-14 11:45:00,134.68,134.91,134.68,134.91,5564.0,127.3638,127.5813,127.3638,127.5813,5564.0
2023-06-14 11:50:00,134.88,134.9,134.73,134.73,6683.0,127.5529,127.5718,127.4111,127.4111,6683.0
2023-06-14 11:55:00,134.69,134.69,134.48,134.49,4489.0,127.3733,127.3733,127.1747,127.1841,4489.0
2023-06-14 12:00:00,134.45,134.66,134.45,134.62,4366.0,127.1463,127.3449,127.1463,127.3071,4366.0
2023-06-14 12:05:00,134.61,134.7,134.61,134.65,1417.0,127.2976,127.3827,127.2976,127.3354,1417.0
2023-06-14 12:10:00,134.59,134.73,134.58,134.61,4066.0,127.2787,127.4111,127.2692,127.2976,4066.0
2023-06-14 12:15:00,134.61,134.84,134.56,134.81,3541.0,127.2976,127.5151,127.2503,127.4867,3541.0
2023-06-14 12:20:00,134.85,134.87,134.8,134.8,2529.0,127.5246,127.5435,127.4773,127.4773,2529.0
2023-06-14 12:25:00,134.78,134.78,134.67,134.67,3249.0,127.4584,127.4584,127.3543,127.3543,3249.0
2023-06-14 12:30:00,134.69,134.75,134.64,134.73,2408.0,127.3733,127.43,127.326,127.4111,2408.0
2023-06-14 12:35:00,134.66,134.68,134.56,134.67,3636.0,127.3449,127.3638,127.2503,127.3543,3636.0
2023-06-14 12:40:00,134.67,134.79,134.67,134.78,1162.0,127.3543,127.4678,127.3543,127.4584,1162.0
2023-06-14 12:45:00,134.78,135.04,134.77,135.02,4602.0,127.4584,127.7042,127.4489,127.6853,4602.0
2023-06-14 12:50:00,135.03,135.09,134.96,135.07,4153.0,127.6948,127.7515,127.6286,127.7326,4153.0
2023-06-14 12:55:00,134.97,134.97,134.67,134.67,2996.0,127.638,127.638,127.3543,127.3543,2996.0
2023-06-14 13:00:00,134.69,135.01,134.69,134.96,4236.0,127.3733,127.6759,127.3733,127.6286,4236.0
2023-06-14 13:05:00,134.96,135.03,134.85,135.01,2960.0,127.6286,127.6948,127.5246,127.6759,2960.0
2023-06-14 13:10:00,134.99,134.99,134.78,134.78,8631.0,127.657,127.657,127.4584,127.4584,8631.0
2023-06-14 13:15:00,134.75,134.93,134.75,134.93,5152.0,127.43,127.6002,127.43,127.6002,5152.0
2023-06-14 13:20:00,134.9,135.02,134.82,135.02,2697.0,127.5718,127.6853,127.4962,127.6853,2697.0
2023-06-14 13:25:00,135.04,135.12,134.98,135.05,7514.0,127.7042,127.7799,127.6475,127.7137,7514.0
2023-06-14 13:30:00,135.05,135.1,134.96,135.05,4251.0,127.7137,127.761,127.6286,127.7137,4251.0
2023-06-14 13:35:00,135.02,135.02,134.85,134.92,4929.0,127.6853,127.6853,127.5246,127.5908,4929.0
2023-06-14 13:40:00,134.88,135.01,134.88,135.01,2731.0,127.5529,127.6759,127.5529,127.6759,2731.0
2023-06-14 13:45:00,134.94,135.04,134.93,135.01,2771.0,127.6097,127.7042,127.6002,127.6759,2771.0
2023-06-14 13:50:00,135.0,135.06,134.91,135.02,5632.0,127.6664,127.7232,127.5813,127.6853,5632.0
2023-06-14 13:55:00,134.98,135.06,134.95,135.04,4863.0,127.6475,127.7232,127.6191,127.7042,4863.0
2023-06-14 14:00:00,134.99,135.04,134.54,134.78,19783.0,127.657,127.7042,127.2314,127.4584,19783.0
2023-06-14 14:05:00,134.76,134.76,134.35,134.64,9534.0,127.4394,127.4394,127.0517,127.326,9534.0
2023-06-14 14:10:00,134.64,134.75,134.44,134.75,11607.0,127.326,127.43,127.1368,127.43,11607.0
2023-06-14 14:15:00,134.64,134.78,134.58,134.66,5189.0,127.326,127.4584,127.2692,127.3449,5189.0
2023-06-14 14:20:00,134.68,134.78,134.53,134.53,6556.0,127.3638,127.4584,127.2219,127.2219,6556.0
2023-06-14 14:25:00,134.48,134.6,134.43,134.59,4924.0,127.1747,127.2881,127.1274,127.2787,4924.0
2023-06-14 14:30:00,134.43,134.71,134.39,134.39,18871.0,127.1274,127.3922,127.0895,127.0895,18871.0
2023-06-14 14:35:00,134.49,134.65,134.41,134.47,5275.0,127.1841,127.3354,127.1085,127.1652,5275.0
2023-06-14 14:40:00,134.42,134.78,134.42,134.75,7832.0,127.1179,127.4584,127.1179,127.43,7832.0
2023-06-14 14:45:00,134.85,134.91,134.64,134.91,5162.0,127.5246,127.5813,127.326,127.5813,5162.0
2023-06-14 14:50:00,134.82,134.98,134.75,134.98,19372.0,127.4962,127.6475,127.43,127.6475,19372.0
2023-06-14 14:55:00,134.93,135.04,134.84,134.84,4251.0,127.6002,127.7042,127.5151,127.5151,4251.0
2023-06-14 15:00:00,134.85,135.22,134.85,135.22,10854.0,127.5246,127.8745,127.5246,127.8745,10854.0
2023-06-14 15:05:00,135.28,135.53,135.28,135.43,4996.0,127.9312,128.1676,127.9312,128.0731,4996.0
2023-06-14 15:10:00,135.33,135.43,135.1,135.1,4789.0,127.9785,128.0731,127.761,127.761,4789.0
2023-06-14 15:15:00,135.1,135.22,134.98,135.19,7112.0,127.761,127.8745,127.6475,127.8461,7112.0
2023-06-14 15:20:00,135.15,135.27,135.06,135.26,5017.0,127.8083,127.9217,127.7232,127.9123,5017.0
2023-06-14 15:25:00,135.29,135.41,135.2,135.2,7173.0,127.9407,128.0541,127.8555,127.8555,7173.0
2023-06-14 15:30:00,135.11,135.16,134.99,135.08,8462.0,127.7704,127.8177,127.657,127.7421,8462.0
2023-06-14 15:35:00,135.09,135.09,134.97,135.0,13581.0,127.7515,127.7515,127.638,127.6664,13581.0
2023-06-14 15:40:00,135.04,135.13,135.02,135.06,8331.0,127.7042,127.7893,127.6853,127.7232,8331.0
2023-06-14 15:45:00,135.05,135.09,134.76,134.76,28367.0,127.7137,127.7515,127.4394,127.4394,28367.0
2023-06-14 15:50:00,134.76,134.85,134.58,134.69,35713.0,127.4394,127.5246,127.2692,127.3733,35713.0
2023-06-14 15:55:00,134.69,135.01,134.69,135.01,63028.0,127.3733,127.6759,127.3733,127.6759,63028.0
2023-06-15 09:30:00,133.82,134.09,133.65,134.06,17418.0,127.4874,127.7447,127.3255,127.7161,17418.0
2023-06-15 09:35:00,133.79,134.02,133.69,134.01,11070.0,127.4589,127.678,127.3636,127.6684,11070.0
2023-06-15 09:40:00,134.21,134.53,134.18,134.18,2579.0,127.859,128.1638,127.8304,127.8304,2579.0
2023-06-15 09:45:00,134.02,134.06,133.77,133.8,1588.0,127.678,127.7161,127.4398,127.4684,1588.0
2023-06-15 09:50:00,133.84,133.91,133.71,133.71,1412.0,127.5065,127.5732,127.3826,127.3826,1412.0
2023-06-15 09:55:00,133.67,133.83,133.58,133.68,3684.0,127.3445,127.497,127.2588,127.3541,3684.0
2023-06-15 10:00:00,133.76,133.82,133.3,133.41,3467.0,127.4303,127.4874,126.992,127.0968,3467.0
2023-06-15 10:05:00,133.35,133.38,133.15,133.15,6487.0,127.0397,127.0683,126.8491,126.8491,6487.0
2023-06-15 10:10:00,133.16,133.23,132.96,132.97,7523.0,126.8587,126.9254,126.6681,126.6777,7523.0
2023-06-15 10:15:00,133.0,133.07,132.87,133.07,8595.0,126.7062,126.7729,126.5824,126.7729,8595.0
2023-06-15 10:20:00,133.06,133.53,133.0,133.44,7551.0,126.7634,127.2112,126.7062,127.1254,7551.0
2023-06-15 10:25:00,133.47,133.58,133.39,133.52,3980.0,127.154,127.2588,127.0778,127.2016,3980.0
2023-06-15 10:30:00,133.48,133.51,133.3,133.46,4242.0,127.1635,127.1921,126.992,127.1445,4242.0
2023-06-15 10:35:00,133.38,133.38,132.78,132.78,2477.0,127.0683,127.0683,126.4967,126.4967,2477.0
2023-06-15 10:40:00,132.76,132.97,132.69,132.86,2895.0,126.4776,126.6777,126.4109,126.5729,2895.0
2023-06-15 10:45:00,132.94,133.19,132.94,133.19,4904.0,126.6491,126.8873,126.6491,126.8873,4904.0
2023-06-15 10:50:00,133.0,133.0,132.6,132.67,1303.0,126.7062,126.7062,126.3252,126.3919,1303.0
2023-06-15 10:55:00,132.71,132.76,132.59,132.67,3830.0,126.43,126.4776,126.3156,126.3919,3830.0
2023-06-15 11:00:00,132.74,132.77,132.33,132.46,4258.0,126.4585,126.4871,126.0679,126.1918,4258.0
2023-06-15 11:05:00,132.4,132.44,132.14,132.22,2126.0,126.1346,126.1727,125.8869,125.9632,2126.0
2023-06-15 11:10:00,132.18,132.19,132.01,132.07,5664.0,125.925,125.9346,125.7631,125.8203,5664.0
2023-06-15 11:15:00,132.15,132.33,132.03,132.03,5170.0,125.8965,126.0679,125.7821,125.7821,5170.0
2023-06-15 11:20:00,132.01,132.39,132.01,132.27,3544.0,125.7631,126.1251,125.7631,126.0108,3544.0
2023-06-15 11:25:00,132.31,132.34,132.24,132.34,2409.0,126.0489,126.0775,125.9822,126.0775,2409.0
2023-06-15 11:30:00,132.27,132.27,132.03,132.26,6622.0,126.0108,126.0108,125.7821,126.0013,6622.0
2023-06-15 11:35:00,132.21,132.28,132.13,132.26,3202.0,125.9536,126.0203,125.8774,126.0013,3202.0
2023-06-15 11:40:00,132.31,132.51,132.3,132.49,4667.0,126.0489,126.2394,126.0394,126.2204,4667.0
2023-06-15 11:45:00,132.47,132.47,132.38,132.4,3284.0,126.2013,126.2013,126.1156,126.1346,3284.0
2023-06-15 11:50:00,132.4,132.59,132.39,132.55,4684.0,126.1346,126.3156,126.1251,126.2775,4684.0
2023-06-15 11:55:00,132.54,132.62,132.43,132.59,6124.0,126.268,126.3442,126.1632,126.3156,6124.0
2023-06-15 12:00:00,132.57,132.68,132.57,132.68,1200.0,126.2966,126.4014,126.2966,126.4014,1200.0
2023-06-15 12:05:00,132.65,132.79,132.51,132.58,7895.0,126.3728,126.5062,126.2394,126.3061,7895.0
2023-06-15 12:10:00,132.59,132.59,132.4,132.47,2258.0,126.3156,126.3156,126.1346,126.2013,2258.0
2023-06-15 12:15:00,132.44,132.56,132.4,132.56,3360.0,126.1727,126.2871,126.1346,126.2871,3360.0
2023-06-15 12:20:00,132.56,132.69,132.56,132.59,2446.0,126.2871,126.4109,126.2871,126.3156,2446.0
2023-06-15 12:25:00,132.62,132.95,132.62,132.94,3726.0,126.3442,126.6586,126.3442,126.6491,3726.0
2023-06-15 12:30:00,132.94,133.02,132.94,132.98,3700.0,126.6491,126.7253,126.6491,126.6872,3700.0
2023-06-15 12:35:00,133.02,133.23,133.0,133.15,4032.0,126.7253,126.9254,126.7062,126.8491,4032.0
2023-06-15 12:40:00,133.16,133.34,133.15,133.28,5189.0,126.8587,127.0302,126.8491,126.973,5189.0
2023-06-15 12:45:00,133.26,133.27,133.22,133.23,3550.0,126.9539,126.9635,126.9158,126.9254,3550.0
2023-06-15 12:50:00,133.22,133.33,133.17,133.17,10498.0,126.9158,127.0206,126.8682,126.8682,10498.0
2023-06-15 12:55:00,133.13,133.19,133.09,133.16,2565.0,126.8301,126.8873,126.792,126.8587,2565.0
2023-06-15 13:00:00,133.15,133.18,133.09,133.13,2661.0,126.8491,126.8777,126.792,126.8301,2661.0
2023-06-15 13:05:00,133.1,133.24,133.04,133.21,3395.0,126.8015,126.9349,126.7443,126.9063,3395.0
2023-06-15 13:10:00,133.24,133.37,133.18,133.35,4148.0,126.9349,127.0587,126.8777,127.0397,4148.0
2023-06-15 13:15:00,133.34,133.36,133.2,133.21,7878.0,127.0302,127.0492,126.8968,126.9063,7878.0
2023-06-15 13:20:00,133.2,133.2,133.07,133.12,1200.0,126.8968,126.8968,126.7729,126.8206,1200.0
2023-06-15 13:25:00,133.09,133.12,132.92,133.02,4529.0,126.792,126.8206,126.63,126.7253,4529.0
2023-06-15 13:30:00,133.01,133.14,133.01,133.13,2306.0,126.7158,126.8396,126.7158,126.8301,2306.0
2023-06-15 13:35:00,133.12,133.27,133.12,133.25,4136.0,126.8206,126.9635,126.8206,126.9444,4136.0
2023-06-15 13:40:00,133.31,133.55,133.31,133.44,5147.0,127.0016,127.2302,127.0016,127.1254,5147.0
2023-06-15 13:45:00,133.44,133.56,133.44,133.56,3594.0,127.1254,127.2397,127.1254,127.2397,3594.0
2023-06-15 13:50:00,133.57,133.74,133.55,133.74,4184.0,127.2493,127.4112,127.2302,127.4112,4184.0
2023-06-15 13:55:00,133.78,133.88,133.75,133.83,2961.0,127.4493,127.5446,127.4208,127.497,2961.0
2023-06-15 14:00:00,133.86,133.9,133.76,133.89,4238.0,127.5255,127.5637,127.4303,127.5541,4238.0
2023-06-15 14:05:00,133.91,134.07,133.88,134.07,4448.0,127.5732,127.7256,127.5446,127.7256,4448.0
2023-06-15 14:10:00,134.06,134.07,133.93,133.94,5906.0,127.7161,127.7256,127.5922,127.6018,5906.0
2023-06-15 14:15:00,133.91,134.04,133.83,133.83,3167.0,127.5732,127.697,127.497,127.497,3167.0
2023-06-15 14:20:00,133.84,133.85,133.66,133.66,1916.0,127.5065,127.516,127.335,127.335,1916.0
2023-06-15 14:25:00,133.79,133.95,133.76,133.9,7307.0,127.4589,127.6113,127.4303,127.5637,7307.0
2023-06-15 14:30:00,133.89,134.0,133.86,133.99,2982.0,127.5541,127.6589,127.5255,127.6494,2982.0
2023-06-15 14:35:00,133.99,134.05,133.84,133.86,9015.0,127.6494,127.7066,127.5065,127.5255,9015.0
2023-06-15 14:40:00,133.87,133.96,133.82,133.96,3905.0,127.5351,127.6208,127.4874,127.6208,3905.0
2023-06-15 14:45:00,133.95,133.96,133.8,133.82,4583.0,127.6113,127.6208,127.4684,127.4874,4583.0
2023-06-15 14:50:00,133.79,133.97,133.76,133.94,3221.0,127.4589,127.6303,127.4303,127.6018,3221.0
2023-06-15 14:55:00,133.96,134.16,133.95,134.07,4902.0,127.6208,127.8113,127.6113,127.7256,4902.0
2023-06-15 15:00:00,134.11,134.14,133.87,133.95,3878.0,127.7637,127.7923,127.5351,127.6113,3878.0
2023-06-15 15:05:00,133.92,134.12,133.9,134.12,4602.0,127.5827,127.7732,127.5637,127.7732,4602.0
2023-06-15 15:10:00,134.1,134.33,134.08,134.33,3606.0,127.7542,127.9733,127.7351,127.9733,3606.0
2023-06-15 15:15:00,134.35,134.42,134.24,134.24,5967.0,127.9924,128.059,127.8876,127.8876,5967.0
2023-06-15 15:20:00,134.21,134.31,134.16,134.28,4709.0,127.859,127.9543,127.8113,127.9257,4709.0
2023-06-15 15:25:00,134.31,134.44,134.27,134.39,4604.0,127.9543,128.0781,127.9161,128.0305,4604.0
2023-06-15 15:30:00,134.47,134.66,134.43,134.64,9169.0,128.1067,128.2877,128.0686,128.2686,9169.0
2023-06-15 15:35:00,134.64,134.74,134.58,134.74,10946.0,128.2686,128.3639,128.2115,128.3639,10946.0
2023-06-15 15:40:00,134.76,134.84,134.7,134.81,13548.0,128.383,128.4592,128.3258,128.4306,13548.0
2023-06-15 15:45:00,134.85,134.95,134.82,134.92,23345.0,128.4687,128.564,128.4401,128.5354,23345.0
2023-06-15 15:50:00,134.92,135.19,134.89,135.05,39907.0,128.5354,128.7926,128.5068,128.6592,39907.0
2023-06-15 15:55:00,135.05,135.1,134.9,135.07,75001.0,128.6592,128.7069,128.5163,128.6783,75001.0
2023-06-16 09:30:00,135.07,135.44,134.24,134.86,44679.0,128.6783,129.0308,127.8876,128.4782,44679.0
2023-06-16 09:35:00,134.6,134.65,133.54,133.73,6769.0,128.2305,128.2782,127.2207,127.4017,6769.0
2023-06-16 09:40:00,134.08,134.17,133.56,133.89,6549.0,127.7351,127.8209,127.2397,127.5541,6549.0
2023-06-16 09:45:00,133.69,133.89,133.38,133.64,6775.0,127.3636,127.5541,127.0683,127.316,6775.0
2023-06-16 09:50:00,133.47,133.84,133.47,133.57,5227.0,127.154,127.5065,127.154,127.2493,5227.0
2023-06-16 09:55:00,133.65,133.66,133.34,133.53,6976.0,127.3255,127.335,127.0302,127.2112,6976.0
2023-06-16 10:00:00,133.8,133.99,133.38,133.62,18774.0,127.4684,127.6494,127.0683,127.2969,18774.0
2023-06-16 10:05:00,133.74,133.74,133.49,133.65,6805.0,127.4112,127.4112,127.1731,127.3255,6805.0
2023-06-16 10:10:00,133.65,134.1,133.65,133.65,6934.0,127.3255,127.7542,127.3255,127.3255,6934.0
2023-06-16 10:15:00,133.72,133.96,133.62,133.64,4000.0,127.3922,127.6208,127.2969,127.316,4000.0
2023-06-16 10:20:00,133.64,133.76,133.48,133.63,4600.0,127.316,127.4303,127.1635,127.3064,4600.0
2023-06-16 10:25:00,133.63,133.72,133.35,133.63,14415.0,127.3064,127.3922,127.0397,127.3064,14415.0
2023-06-16 10:30:00,133.64,133.88,133.58,133.88,10051.0,127.316,127.5446,127.2588,127.5446,10051.0
2023-06-16 10:35:00,133.9,133.93,133.49,133.59,6643.0,127.5637,127.5922,127.1731,127.2683,6643.0
2023-06-16 10:40:00,133.62,133.62,133.02,133.15,10237.0,127.2969,127.2969,126.7253,126.8491,10237.0
2023-06-16 10:45:00,133.14,133.37,133.13,133.18,3201.0,126.8396,127.0587,126.8301,126.8777,3201.0
2023-06-16 10:50:00,133.18,133.4,133.18,133.4,3171.0,126.8777,127.0873,126.8777,127.0873,3171.0
2023-06-16 10:55:00,133.4,133.44,133.31,133.32,4683.0,127.0873,127.1254,127.0016,127.0111,4683.0
2023-06-16 11:00:00,133.29,133.33,133.14,133.28,3024.0,126.9825,127.0206,126.8396,126.973,3024.0
2023-06-16 11:05:00,133.21,133.22,133.07,133.21,4113.0,126.9063,126.9158,126.7729,126.9063,4113.0
2023-06-16 11:10:00,133.22,133.5,133.19,133.48,4234.0,126.9158,127.1826,126.8873,127.1635,4234.0
2023-06-16 11:15:00,133.51,133.58,133.46,133.49,6134.0,127.1921,127.2588,127.1445,127.1731,6134.0
2023-06-16 11:20:00,133.5,133.77,133.41,133.76,7528.0,127.1826,127.4398,127.0968,127.4303,7528.0
2023-06-16 11:25:00,133.71,133.71,133.43,133.46,4700.0,127.3826,127.3826,127.1159,127.1445,4700.0
2023-06-16 11:30:00,133.5,133.66,133.33,133.33,8980.0,127.1826,127.335,127.0206,127.0206,8980.0
2023-06-16 11:35:00,133.23,133.27,133.03,133.15,3538.0,126.9254,126.9635,126.7348,126.8491,3538.0
2023-06-16 11:40:00,133.2,133.5,133.2,133.5,4281.0,126.8968,127.1826,126.8968,127.1826,4281.0
2023-06-16 11:45:00,133.5,133.63,133.47,133.63,3872.0,127.1826,127.3064,127.154,127.3064,3872.0
2023-06-16 11:50:00,133.62,133.85,133.61,133.78,10341.0,127.2969,127.516,127.2874,127.4493,10341.0
2023-06-16 11:55:00,133.79,133.92,133.76,133.92,4021.0,127.4589,127.5827,127.4303,127.5827,4021.0
2023-06-16 12:00:00,133.94,134.32,133.93,134.32,2872.0,127.6018,127.9638,127.5922,127.9638,2872.0
2023-06-16 12:05:00,134.31,134.32,134.09,134.16,5837.0,127.9543,127.9638,127.7447,127.8113,5837.0
2023-06-16 12:10:00,134.26,134.3,134.16,134.16,5858.0,127.9066,127.9447,127.8113,127.8113,5858.0
2023-06-16 12:15:00,134.17,134.35,134.12,134.35,2921.0,127.8209,127.9924,127.7732,127.9924,2921.0
2023-06-16 12:20:00,134.37,134.49,134.22,134.49,5331.0,128.0114,128.1257,127.8685,128.1257,5331.0
2023-06-16 12:25:00,134.49,134.52,134.26,134.33,5433.0,128.1257,128.1543,127.9066,127.9733,5433.0
2023-06-16 12:30:00,134.36,134.49,134.26,134.49,3901.0,128.0019,128.1257,127.9066,128.1257,3901.0
2023-06-16 12:35:00,134.42,134.52,134.41,134.44,5478.0,128.059,128.1543,128.0495,128.0781,5478.0
2023-06-16 12:40:00,134.44,134.44,134.3,134.3,3686.0,128.0781,128.0781,127.9447,127.9447,3686.0
2023-06-16 12:45:00,134.36,134.48,134.36,134.47,2087.0,128.0019,128.1162,128.0019,128.1067,2087.0
2023-06-16 12:50:00,134.44,134.63,134.44,134.63,5929.0,128.0781,128.2591,128.0781,128.2591,5929.0
2023-06-16 12:55:00,134.64,134.67,134.5,134.61,4747.0,128.2686,128.2972,128.1353,128.2401,4747.0
2023-06-16 13:00:00,134.63,134.63,134.42,134.44,3254.0,128.2591,128.2591,128.059,128.0781,3254.0
2023-06-16 13:05:00,134.42,134.42,134.22,134.31,3790.0,128.059,128.059,127.8685,127.9543,3790.0
2023-06-16 13:10:00,134.29,134.46,134.29,134.43,3833.0,127.9352,128.0972,127.9352,128.0686,3833.0
2023-06-16 13:15:00,134.46,134.53,134.42,134.53,2370.0,128.0972,128.1638,128.059,128.1638,2370.0
2023-06-16 13:20:00,134.53,134.68,134.48,134.64,8290.0,128.1638,128.3067,128.1162,128.2686,8290.0
2023-06-16 13:25:00,134.63,134.65,134.58,134.61,4946.0,128.2591,128.2782,128.2115,128.2401,4946.0
2023-06-16 13:30:00,134.6,134.65,134.55,134.62,5397.0,128.2305,128.2782,128.1829,128.2496,5397.0
2023-06-16 13:35:00,134.61,134.72,134.57,134.68,4943.0,128.2401,128.3448,128.2019,128.3067,4943.0
2023-06-16 13:40:00,134.67,134.71,134.61,134.71,5979.0,128.2972,128.3353,128.2401,128.3353,5979.0
2023-06-16 13:45:00,134.68,134.72,134.52,134.52,5485.0,128.3067,128.3448,128.1543,128.1543,5485.0
2023-06-16 13:50:00,134.5,134.64,134.49,134.64,3026.0,128.1353,128.2686,128.1257,128.2686,3026.0
2023-06-16 13:55:00,134.64,134.77,134.63,134.77,4434.0,128.2686,128.3925,128.2591,128.3925,4434.0
2023-06-16 14:00:00,134.83,134.88,134.78,134.78,7293.0,128.4496,128.4973,128.402,128.402,7293.0
2023-06-16 14:05:00,134.78,134.81,134.7,134.74,4321.0,128.402,128.4306,128.3258,128.3639,4321.0
2023-06-16 14:10:00,134.76,134.8,134.67,134.73,4575.0,128.383,128.4211,128.2972,128.3544,4575.0
2023-06-16 14:15:00,134.77,134.84,134.77,134.82,2526.0,128.3925,128.4592,128.3925,128.4401,2526.0
2023-06-16 14:20:00,134.83,134.94,134.83,134.88,6391.0,128.4496,128.5544,128.4496,128.4973,6391.0
2023-06-16 14:25:00,134.87,134.87,134.66,134.69,5251.0,128.4878,128.4878,128.2877,128.3163,5251.0
2023-06-16 14:30:00,134.65,134.79,134.65,134.72,5030.0,128.2782,128.4115,128.2782,128.3448,5030.0
2023-06-16 14:35:00,134.69,134.72,134.51,134.56,5065.0,128.3163,128.3448,128.1448,128.1924,5065.0
2023-06-16 14:40:00,134.54,134.57,134.36,134.41,3609.0,128.1734,128.2019,128.0019,128.0495,3609.0
2023-06-16 14:45:00,134.37,134.48,134.36,134.38,5714.0,128.0114,128.1162,128.0019,128.0209,5714.0
2023-06-16 14:50:00,134.37,134.39,134.33,134.34,3836.0,128.0114,128.0305,127.9733,127.9828,3836.0
2023-06-16 14:55:00,134.33,134.43,134.23,134.42,7687.0,127.9733,128.0686,127.878,128.059,7687.0
2023-06-16 15:00:00,134.4,134.45,134.25,134.45,7282.0,128.04,128.0876,127.8971,128.0876,7282.0
2023-06-16 15:05:00,134.43,134.49,134.38,134.48,6240.0,128.0686,128.1257,128.0209,128.1162,6240.0
2023-06-16 15:10:00,134.52,134.66,134.48,134.62,7650.0,128.1543,128.2877,128.1162,128.2496,7650.0
2023-06-16 15:15:00,134.6,134.6,134.44,134.51,6133.0,128.2305,128.2305,128.0781,128.1448,6133.0
2023-06-16 15:20:00,134.53,134.69,134.53,134.69,7078.0,128.1638,128.3163,128.1638,128.3163,7078.0
2023-06-16 15:25:00,134.68,134.75,134.64,134.73,6596.0,128.3067,128.3734,128.2686,128.3544,6596.0
2023-06-16 15:30:00,134.75,134.97,134.7,134.96,12924.0,128.3734,128.583,128.3258,128.5735,12924.0
2023-06-16 15:35:00,134.95,135.11,134.91,135.11,10200.0,128.564,128.7164,128.5259,128.7164,10200.0
2023-06-16 15:40:00,135.1,135.22,135.06,135.06,17954.0,128.7069,128.8212,128.6688,128.6688,17954.0
2023-06-16 15:45:00,135.03,135.26,135.03,135.26,17933.0,128.6402,128.8593,128.6402,128.8593,17933.0
2023-06-16 15:50:00,135.3,135.4,135.18,135.3,32380.0,128.8974,128.9927,128.7831,128.8974,32380.0
2023-06-16 15:55:00,135.3,135.36,135.02,135.11,69446.0,128.8974,128.9546,128.6307,128.7164,69446.0
2023-06-20 09:30:00,135.14,135.14,134.14,134.5,21870.0,128.745,128.745,127.7923,128.1353,21870.0
2023-06-20 09:35:00,134.5,135.07,134.34,134.86,10002.0,128.1353,128.6783,127.9828,128.4782,10002.0
2023-06-20 09:40:00,134.93,135.38,134.67,135.19,5462.0,128.5449,128.9736,128.2972,128.7926,5462.0
2023-06-20 09:45:00,135.18,135.29,134.74,134.87,4125.0,128.7831,128.8879,128.3639,128.4878,4125.0
2023-06-20 09:50:00,134.77,135.03,134.64,134.93,8831.0,128.3925,128.6402,128.2686,128.5449,8831.0
2023-06-20 09:55:00,134.92,134.92,134.66,134.72,2703.0,128.5354,128.5354,128.2877,128.3448,2703.0
2023-06-20 10:00:00,134.79,134.79,134.06,134.08,7012.0,128.4115,128.4115,127.7161,127.7351,7012.0
2023-06-20 10:05:00,134.02,134.1,133.81,133.92,9478.0,127.678,127.7542,127.4779,127.5827,9478.0
2023-06-20 10:10:00,133.94,133.96,133.75,133.84,6370.0,127.6018,127.6208,127.4208,127.5065,6370.0
2023-06-20 10:15:00,133.89,134.13,133.81,133.85,17170.0,127.5541,127.7828,127.4779,127.516,17170.0
2023-06-20 10:20:00,133.81,133.98,133.77,133.78,4563.0,127.4779,127.6399,127.4398,127.4493,4563.0
2023-06-20 10:25:00,133.77,133.78,133.44,133.71,5713.0,127.4398,127.4493,127.1254,127.3826,5713.0
2023-06-20 10:30:00,133.71,134.07,133.71,133.96,4415.0,127.3826,127.7256,127.3826,127.6208,4415.0
2023-06-20 10:35:00,133.91,134.14,133.81,133.95,8459.0,127.5732,127.7923,127.4779,127.6113,8459.0
2023-06-20 10:40:00,133.83,133.96,133.67,133.73,8855.0,127.497,127.6208,127.3445,127.4017,8855.0
2023-06-20 10:45:00,133.79,133.85,133.36,133.59,11050.0,127.4589,127.516,127.0492,127.2683,11050.0
2023-06-20 10:50:00,133.67,133.68,133.39,133.44,16845.0,127.3445,127.3541,127.0778,127.1254,16845.0
2023-06-20 10:55:00,133.44,133.68,133.43,133.68,10621.0,127.1254,127.3541,127.1159,127.3541,10621.0
2023-06-20 11:00:00,133.68,133.94,133.64,133.64,8751.0,127.3541,127.6018,127.316,127.316,8751.0
2023-06-20 11:05:00,133.69,133.94,133.62,133.93,7678.0,127.3636,127.6018,127.2969,127.5922,7678.0
2023-06-20 11:10:00,133.95,133.98,133.73,133.97,11539.0,127.6113,127.6399,127.4017,127.6303,11539.0
2023-06-20 11:15:00,133.98,134.12,133.92,134.12,3902.0,127.6399,127.7732,127.5827,127.7732,3902.0
2023-06-20 11:20:00,134.15,134.27,134.1,134.21,3316.0,127.8018,127.9161,127.7542,127.859,3316.0
2023-06-20 11:25:00,134.15,134.22,134.06,134.1,3751.0,127.8018,127.8685,127.7161,127.7542,3751.0
2023-06-20 11:30:00,134.11,134.14,134.04,134.14,3705.0,127.7637,127.7923,127.697,127.7923,3705.0
2023-06-20 11:35:00,134.16,134.22,134.06,134.14,4999.0,127.8113,127.8685,127.7161,127.7923,4999.0
2023-06-20 11:40:00,134.11,134.11,133.88,133.94,1679.0,127.7637,127.7637,127.5446,127.6018,1679.0
2023-06-20 11:45:00,133.94,134.01,133.88,133.94,6283.0,127.6018,127.6684,127.5446,127.6018,6283.0
2023-06-20 11:50:00,133.88,133.97,133.88,133.92,6210.0,127.5446,127.6303,127.5446,127.5827,6210.0
2023-06-20 11:55:00,133.98,134.01,133.81,133.81,3939.0,127.6399,127.6684,127.4779,127.4779,3939.0
2023-06-20 12:00:00,133.82,134.0,133.81,133.91,6667.0,127.4874,127.6589,127.4779,127.5732,6667.0
2023-06-20 12:05:00,133.95,133.95,133.81,133.82,1903.0,127.6113,127.6113,127.4779,127.4874,1903.0
2023-06-20 12:10:00,133.9,133.97,133.86,133.89,4248.0,127.5637,127.6303,127.5255,127.5541,4248.0
2023-06-20 12:15:00,133.89,133.95,133.85,133.93,3077.0,127.5541,127.6113,127.516,127.5922,3077.0
2023-06-20 12:20:00,133.94,133.97,133.78,133.8,2661.0,127.6018,127.6303,127.4493,127.4684,2661.0
2023-06-20 12:25:00,133.84,134.06,133.83,134.03,4355.0,127.5065,127.7161,127.497,127.6875,4355.0
2023-06-20 12:30:00,133.97,134.12,133.96,134.12,2976.0,127.6303,127.7732,127.6208,127.7732,2976.0
2023-06-20 12:35:00,134.2,134.59,134.2,134.42,5187.0,127.8495,128.221,127.8495,128.059,5187.0
2023-06-20 12:40:00,134.48,134.64,134.48,134.56,2787.0,128.1162,128.2686,128.1162,128.1924,2787.0
2023-06-20 12:45:00,134.56,134.66,134.56,134.57,1877.0,128.1924,128.2877,128.1924,128.2019,1877.0
2023-06-20 12:50:00,134.5,134.53,134.34,134.34,1285.0,128.1353,128.1638,127.9828,127.9828,1285.0
2023-06-20 12:55:00,134.44,134.56,134.34,134.52,7172.0,128.0781,128.1924,127.9828,128.1543,7172.0
2023-06-20 13:00:00,134.53,134.68,134.47,134.47,4647.0,128.1638,128.3067,128.1067,128.1067,4647.0
2023-06-20 13:05:00,134.48,134.54,134.42,134.52,3288.0,128.1162,128.1734,128.059,128.1543,3288.0
2023-06-20 13:10:00,134.47,134.61,134.39,134.4,5644.0,128.1067,128.2401,128.0305,128.04,5644.0
2023-06-20 13:15:00,134.4,134.6,134.39,134.53,6087.0,128.04,128.2305,128.0305,128.1638,6087.0
2023-06-20 13:20:00,134.53,134.54,134.39,134.43,1958.0,128.1638,128.1734,128.0305,128.0686,1958.0
2023-06-20 13:25:00,134.44,134.44,134.17,134.21,2867.0,128.0781,128.0781,127.8209,127.859,2867.0
2023-06-20 13:30:00,134.19,134.28,134.19,134.27,2548.0,127.8399,127.9257,127.8399,127.9161,2548.0
2023-06-20 13:35:00,134.32,134.46,134.31,134.45,3902.0,127.9638,128.0972,127.9543,128.0876,3902.0
2023-06-20 13:40:00,134.49,134.62,134.49,134.59,2860.0,128.1257,128.2496,128.1257,128.221,2860.0
2023-06-20 13:45:00,134.62,134.85,134.61,134.85,5147.0,128.2496,128.4687,128.2401,128.4687,5147.0
2023-06-20 13:50:00,134.85,134.87,134.73,134.74,4751.0,128.4687,128.4878,128.3544,128.3639,4751.0
2023-06-20 13:55:00,134.69,134.77,134.66,134.67,3951.0,128.3163,128.3925,128.2877,128.2972,3951.0
2023-06-20 14:00:00,134.64,134.78,134.58,134.7,4341.0,128.2686,128.402,128.2115,128.3258,4341.0
2023-06-20 14:05:00,134.66,134.66,134.56,134.56,1210.0,128.2877,128.2877,128.1924,128.1924,1210.0
2023-06-20 14:10:00,134.58,134.66,134.58,134.66,1600.0,128.2115,128.2877,128.2115,128.2877,1600.0
2023-06-20 14:15:00,134.69,134.72,134.54,134.62,4620.0,128.3163,128.3448,128.1734,128.2496,4620.0
2023-06-20 14:20:00,134.69,134.75,134.66,134.71,3407.0,128.3163,128.3734,128.2877,128.3353,3407.0
2023-06-20 14:25:00,134.68,134.9,134.67,134.9,2295.0,128.3067,128.5163,128.2972,128.5163,2295.0
2023-06-20 14:30:00,134.9,134.93,134.78,134.85,4999.0,128.5163,128.5449,128.402,128.4687,4999.0
2023-06-20 14:35:00,134.89,134.96,134.88,134.92,1894.0,128.5068,128.5735,128.4973,128.5354,1894.0
2023-06-20 14:40:00,134.91,135.03,134.86,135.03,4850.0,128.5259,128.6402,128.4782,128.6402,4850.0
2023-06-20 14:45:00,135.0,135.17,135.0,135.14,3002.0,128.6116,128.7736,128.6116,128.745,3002.0
2023-06-20 14:50:00,135.21,135.22,135.15,135.18,2118.0,128.8117,128.8212,128.7545,128.7831,2118.0
2023-06-20 14:55:00,135.13,135.19,135.05,135.15,3430.0,128.7354,128.7926,128.6592,128.7545,3430.0
2023-06-20 15:00:00,135.16,135.27,135.16,135.25,4275.0,128.764,128.8688,128.764,128.8498,4275.0
2023-06-20 15:05:00,135.25,135.3,135.13,135.18,3868.0,128.8498,128.8974,128.7354,128.7831,3868.0
2023-06-20 15:10:00,135.2,135.48,135.2,135.4,6502.0,128.8021,129.0689,128.8021,128.9927,6502.0
2023-06-20 15:15:00,135.42,135.5,135.33,135.36,5289.0,129.0117,129.0879,128.926,128.9546,5289.0
2023-06-20 15:20:00,135.3,135.48,135.26,135.48,3568.0,128.8974,129.0689,128.8593,129.0689,3568.0
2023-06-20 15:25:00,135.46,135.65,135.46,135.6,7022.0,129.0498,129.2308,129.0498,129.1832,7022.0
2023-06-20 15:30:00,135.67,135.78,135.57,135.78,9329.0,129.2499,129.3547,129.1546,129.3547,9329.0
2023-06-20 15:35:00,135.76,135.79,135.58,135.6,6386.0,129.3356,129.3642,129.1642,129.1832,6386.0
2023-06-20 15:40:00,135.6,135.6,135.37,135.44,9153.0,129.1832,129.1832,128.9641,129.0308,9153.0
2023-06-20 15:45:00,135.47,135.66,135.41,135.63,14692.0,129.0594,129.2404,129.0022,129.2118,14692.0
2023-06-20 15:50:00,135.67,135.81,135.63,135.63,29343.0,129.2499,129.3833,129.2118,129.2118,29343.0
2023-06-20 15:55:00,135.67,135.74,135.47,135.53,67369.0,129.2499,129.3166,129.0594,129.1165,67369.0
2023-06-21 09:30:00,136.67,136.67,135.2,135.28,12735.0,130.2026,130.2026,128.8021,128.8783,12735.0
2023-06-21 09:35:00,135.58,135.92,135.41,135.87,2300.0,129.1642,129.4881,129.0022,129.4404,2300.0
2023-06-21 09:40:00,135.92,136.17,135.8,135.92,4930.0,129.4881,129.7262,129.3737,129.4881,4930.0
2023-06-21 09:45:00,135.82,136.16,135.82,136.16,500.0,129.3928,129.7167,129.3928,129.7167,500.0
2023-06-21 09:50:00,136.29,136.41,136.15,136.41,2506.0,129.8406,129.9549,129.7072,129.9549,2506.0
2023-06-21 09:55:00,136.5,136.76,136.41,136.54,5897.0,130.0406,130.2883,129.9549,130.0787,5897.0
2023-06-21 10:00:00,136.65,136.7,136.4,136.4,6843.0,130.1835,130.2312,129.9453,129.9453,6843.0
2023-06-21 10:05:00,136.41,136.57,136.07,136.07,8334.0,129.9549,130.1073,129.631,129.631,8334.0
2023-06-21 10:10:00,136.19,136.25,135.93,136.22,14005.0,129.7453,129.8024,129.4976,129.7739,14005.0
2023-06-21 10:15:00,136.21,136.44,136.2,136.3,6357.0,129.7643,129.9835,129.7548,129.8501,6357.0
2023-06-21 10:20:00,136.25,136.25,136.07,136.17,3977.0,129.8024,129.8024,129.631,129.7262,3977.0
2023-06-21 10:25:00,136.08,136.29,136.03,136.19,8042.0,129.6405,129.8406,129.5929,129.7453,8042.0
2023-06-21 10:30:00,136.21,136.5,136.17,136.5,7082.0,129.7643,130.0406,129.7262,130.0406,7082.0
2023-06-21 10:35:00,136.49,136.59,136.42,136.59,3492.0,130.0311,130.1264,129.9644,130.1264,3492.0
2023-06-21 10:40:00,136.65,136.68,136.31,136.44,6045.0,130.1835,130.2121,129.8596,129.9835,6045.0
2023-06-21 10:45:00,136.48,136.6,136.28,136.28,4477.0,130.0216,130.1359,129.831,129.831,4477.0
2023-06-21 10:50:00,136.34,136.57,136.3,136.57,3270.0,129.8882,130.1073,129.8501,130.1073,3270.0
2023-06-21 10:55:00,136.55,136.63,136.41,136.6,8329.0,130.0883,130.1645,129.9549,130.1359,8329.0
2023-06-21 11:00:00,136.68,136.76,136.34,136.34,4462.0,130.2121,130.2883,129.8882,129.8882,4462.0
2023-06-21 11:05:00,136.3,136.3,135.93,136.15,2940.0,129.8501,129.8501,129.4976,129.7072,2940.0
2023-06-21 11:10:00,136.15,136.51,136.15,136.51,6362.0,129.7072,130.0501,129.7072,130.0501,6362.0
2023-06-21 11:15:00,136.51,136.56,136.25,136.39,2633.0,130.0501,130.0978,129.8024,129.9358,2633.0
2023-06-21 11:20:00,136.29,136.52,136.27,136.34,5597.0,129.8406,130.0597,129.8215,129.8882,5597.0
2023-06-21 11:25:00,136.35,136.63,136.35,136.42,4540.0,129.8977,130.1645,129.8977,129.9644,4540.0
2023-06-21 11:30:00,136.37,136.39,136.22,136.28,1243.0,129.9168,129.9358,129.7739,129.831,1243.0
2023-06-21 11:35:00,136.26,136.28,136.02,136.09,6453.0,129.812,129.831,129.5833,129.65,6453.0
2023-06-21 11:40:00,136.07,136.17,136.04,136.08,1400.0,129.631,129.7262,129.6024,129.6405,1400.0
2023-06-21 11:45:00,135.83,135.97,135.83,135.9,825.0,129.4023,129.5357,129.4023,129.469,825.0
2023-06-21 11:50:00,135.96,136.01,135.8,135.8,2167.0,129.5262,129.5738,129.3737,129.3737,2167.0
2023-06-21 11:55:00,135.77,136.04,135.77,135.98,5538.0,129.3452,129.6024,129.3452,129.5452,5538.0
2023-06-21 12:00:00,135.93,136.0,135.88,135.93,2333.0,129.4976,129.5643,129.45,129.4976,2333.0
2023-06-21 12:05:00,135.97,136.03,135.86,135.86,1557.0,129.5357,129.5929,129.4309,129.4309,1557.0
2023-06-21 12:10:00,135.81,135.96,135.68,135.96,2187.0,129.3833,129.5262,129.2594,129.5262,2187.0
2023-06-21 12:15:00,135.92,136.02,135.85,135.86,8598.0,129.4881,129.5833,129.4214,129.4309,8598.0
2023-06-21 12:20:00,135.75,135.76,135.7,135.71,900.0,129.3261,129.3356,129.2785,129.288,900.0
2023-06-21 12:25:00,135.71,135.73,135.58,135.73,3900.0,129.288,129.3071,129.1642,129.3071,3900.0
2023-06-21 12:30:00,135.75,135.79,135.56,135.58,1922.0,129.3261,129.3642,129.1451,129.1642,1922.0
2023-06-21 12:35:00,135.6,135.74,135.57,135.64,2682.0,129.1832,129.3166,129.1546,129.2213,2682.0
2023-06-21 12:40:00,135.68,135.81,135.63,135.72,3697.0,129.2594,129.3833,129.2118,129.2975,3697.0
2023-06-21 12:45:00,135.65,135.7,135.57,135.68,2322.0,129.2308,129.2785,129.1546,129.2594,2322.0
2023-06-21 12:50:00,135.72,135.8,135.61,135.61,4105.0,129.2975,129.3737,129.1927,129.1927,4105.0
2023-06-21 12:55:00,135.58,135.73,135.54,135.73,5160.0,129.1642,129.3071,129.126,129.3071,5160.0
2023-06-21 13:00:00,135.75,135.76,135.66,135.71,1917.0,129.3261,129.3356,129.2404,129.288,1917.0
2023-06-21 13:05:00,135.65,135.74,135.59,135.74,1451.0,129.2308,129.3166,129.1737,129.3166,1451.0
2023-06-21 13:10:00,135.75,135.76,135.6,135.6,1400.0,129.3261,129.3356,129.1832,129.1832,1400.0
2023-06-21 13:15:00,135.6,135.78,135.6,135.62,4202.0,129.1832,129.3547,129.1832,129.2023,4202.0
2023-06-21 13:20:00,135.61,135.66,135.58,135.6,2800.0,129.1927,129.2404,129.1642,129.1832,2800.0
2023-06-21 13:25:00,135.58,135.69,135.56,135.62,2757.0,129.1642,129.2689,129.1451,129.2023,2757.0
2023-06-21 13:30:00,135.65,135.69,135.61,135.68,2334.0,129.2308,129.2689,129.1927,129.2594,2334.0
2023-06-21 13:35:00,135.69,135.71,135.57,135.67,3061.0,129.2689,129.288,129.1546,129.2499,3061.0
2023-06-21 13:40:00,135.69,135.77,135.65,135.75,2500.0,129.2689,129.3452,129.2308,129.3261,2500.0
2023-06-21 13:45:00,135.75,135.78,135.66,135.71,7620.0,129.3261,129.3547,129.2404,129.288,7620.0
2023-06-21 13:50:00,135.74,135.76,135.67,135.76,3175.0,129.3166,129.3356,129.2499,129.3356,3175.0
2023-06-21 13:55:00,135.75,135.88,135.75,135.86,2928.0,129.3261,129.45,129.3261,129.4309,2928.0
2023-06-21 14:00:00,135.91,135.93,135.78,135.9,3691.0,129.4785,129.4976,129.3547,129.469,3691.0
2023-06-21 14:05:00,135.83,135.99,135.82,135.99,1748.0,129.4023,129.5548,129.3928,129.5548,1748.0
2023-06-21 14:10:00,135.94,136.04,135.93,136.03,2513.0,129.5071,129.6024,129.4976,129.5929,2513.0
2023-06-21 14:15:00,135.99,136.2,135.99,136.2,3185.0,129.5548,129.7548,129.5548,129.7548,3185.0
2023-06-21 14:20:00,136.34,136.38,136.13,136.13,2124.0,129.8882,129.9263,129.6881,129.6881,2124.0
2023-06-21 14:25:00,136.18,136.32,136.11,136.26,4334.0,129.7358,129.8691,129.6691,129.812,4334.0
2023-06-21 14:30:00,136.3,136.47,136.27,136.44,4500.0,129.8501,130.012,129.8215,129.9835,4500.0
2023-06-21 14:35:00,136.44,136.46,136.36,136.46,2604.0,129.9835,130.0025,129.9072,130.0025,2604.0
2023-06-21 14:40:00,136.46,136.46,136.29,136.37,4365.0,130.0025,130.0025,129.8406,129.9168,4365.0
2023-06-21 14:45:00,136.37,136.37,136.12,136.13,1200.0,129.9168,129.9168,129.6786,129.6881,1200.0
2023-06-21 14:50:00,136.14,136.24,136.12,136.24,4172.0,129.6977,129.7929,129.6786,129.7929,4172.0
2023-06-21 14:55:00,136.23,136.31,136.15,136.3,4178.0,129.7834,129.8596,129.7072,129.8501,4178.0
2023-06-21 15:00:00,136.3,136.3,135.99,135.99,3921.0,129.8501,129.8501,129.5548,129.5548,3921.0
2023-06-21 15:05:00,135.98,136.15,135.93,136.11,6049.0,129.5452,129.7072,129.4976,129.6691,6049.0
2023-06-21 15:10:00,136.11,136.28,136.06,136.24,4261.0,129.6691,129.831,129.6214,129.7929,4261.0
2023-06-21 15:15:00,136.26,136.29,136.19,136.23,2915.0,129.812,129.8406,129.7453,129.7834,2915.0
2023-06-21 15:20:00,136.25,136.26,136.1,136.11,2931.0,129.8024,129.812,129.6595,129.6691,2931.0
2023-06-21 15:25:00,136.14,136.22,136.03,136.03,4425.0,129.6977,129.7739,129.5929,129.5929,4425.0
2023-06-21 15:30:00,136.03,136.17,136.01,136.12,8643.0,129.5929,129.7262,129.5738,129.6786,8643.0
2023-06-21 15:35:00,136.14,136.25,135.98,136.09,5450.0,129.6977,129.8024,129.5452,129.65,5450.0
2023-06-21 15:40:00,136.11,136.46,136.1,136.46,6108.0,129.6691,130.0025,129.6595,130.0025,6108.0
2023-06-21 15:45:00,136.48,136.59,136.42,136.54,17566.0,130.0216,130.1264,129.9644,130.0787,17566.0
2023-06-21 15:50:00,136.53,136.78,136.52,136.69,17038.0,130.0692,130.3074,130.0597,130.2216,17038.0
2023-06-21 15:55:00,136.61,136.63,136.25,136.49,50086.0,130.1454,130.1645,129.8024,130.0311,50086.0
2023-06-22 09:30:00,136.98,137.01,136.48,136.58,23708.0,130.4979,130.5265,130.0216,130.1168,23708.0
2023-06-22 09:35:00,136.49,136.92,136.16,136.27,11907.0,130.0311,130.4407,129.7167,129.8215,11907.0
2023-06-22 09:40:00,135.8,135.94,135.54,135.72,2753.0,129.3737,129.5071,129.126,129.2975,2753.0
2023-06-22 09:45:00,135.72,135.83,135.49,135.59,4422.0,129.2975,129.4023,129.0784,129.1737,4422.0
2023-06-22 09:50:00,135.75,136.19,135.67,136.13,1846.0,129.3261,129.7453,129.2499,129.6881,1846.0
2023-06-22 09:55:00,136.02,136.27,136.01,136.2,1592.0,129.5833,129.8215,129.5738,129.7548,1592.0
2023-06-22 10:00:00,136.16,136.64,136.16,136.62,8650.0,129.7167,130.174,129.7167,130.1549,8650.0
2023-06-22 10:05:00,136.62,137.0,136.39,137.0,3013.0,130.1549,130.517,129.9358,130.517,3013.0
2023-06-22 10:10:00,137.13,137.37,137.13,137.37,2075.0,130.6408,130.8694,130.6408,130.8694,2075.0
2023-06-22 10:15:00,137.39,137.39,137.16,137.16,18305.0,130.8885,130.8885,130.6694,130.6694,18305.0
2023-06-22 10:20:00,137.06,137.06,136.88,136.97,2409.0,130.5741,130.5741,130.4026,130.4884,2409.0
2023-06-22 10:25:00,136.92,137.07,136.92,137.07,1616.0,130.4407,130.5836,130.4407,130.5836,1616.0
2023-06-22 10:30:00,137.03,137.03,136.68,136.68,2082.0,130.5455,130.5455,130.2121,130.2121,2082.0
2023-06-22 10:35:00,136.72,136.72,136.42,136.48,7113.0,130.2502,130.2502,129.9644,130.0216,7113.0
2023-06-22 10:40:00,136.41,136.48,136.19,136.22,13023.0,129.9549,130.0216,129.7453,129.7739,13023.0
2023-06-22 10:45:00,136.22,136.22,135.76,135.93,4660.0,129.7739,129.7739,129.3356,129.4976,4660.0
2023-06-22 10:50:00,136.0,136.16,135.89,135.89,1800.0,129.5643,129.7167,129.4595,129.4595,1800.0
2023-06-22 10:55:00,135.76,135.81,135.57,135.69,3208.0,129.3356,129.3833,129.1546,129.2689,3208.0
2023-06-22 11:00:00,135.62,135.66,135.41,135.44,1535.0,129.2023,129.2404,129.0022,129.0308,1535.0
2023-06-22 11:05:00,135.5,135.67,135.39,135.4,2789.0,129.0879,129.2499,128.9831,128.9927,2789.0
2023-06-22 11:10:00,135.42,135.53,135.39,135.53,2203.0,129.0117,129.1165,128.9831,129.1165,2203.0
2023-06-22 11:15:00,135.4,135.49,135.36,135.41,900.0,128.9927,129.0784,128.9546,129.0022,900.0
2023-06-22 11:20:00,135.53,135.68,135.51,135.53,2124.0,129.1165,129.2594,129.0975,129.1165,2124.0
2023-06-22 11:25:00,135.45,135.61,135.45,135.6,1740.0,129.0403,129.1927,129.0403,129.1832,1740.0
2023-06-22 11:30:00,135.61,135.68,135.58,135.62,2411.0,129.1927,129.2594,129.1642,129.2023,2411.0
2023-06-22 11:35:00,135.63,135.93,135.62,135.89,2550.0,129.2118,129.4976,129.2023,129.4595,2550.0
2023-06-22 11:40:00,135.84,135.91,135.73,135.9,3024.0,129.4118,129.4785,129.3071,129.469,3024.0
2023-06-22 11:45:00,135.93,135.93,135.89,135.89,1400.0,129.4976,129.4976,129.4595,129.4595,1400.0
2023-06-22 11:50:00,135.93,135.99,135.85,135.87,1820.0,129.4976,129.5548,129.4214,129.4404,1820.0
2023-06-22 11:55:00,135.84,135.85,135.76,135.8,801.0,129.4118,129.4214,129.3356,129.3737,801.0
2023-06-22 12:00:00,135.81,135.81,135.69,135.76,2178.0,129.3833,129.3833,129.2689,129.3356,2178.0
2023-06-22 12:05:00,135.72,135.77,135.56,135.62,2246.0,129.2975,129.3452,129.1451,129.2023,2246.0
2023-06-22 12:10:00,135.61,135.62,135.3,135.31,5250.0,129.1927,129.2023,128.8974,128.9069,5250.0
2023-06-22 12:15:00,135.31,135.34,135.15,135.19,10473.0,128.9069,128.9355,128.7545,128.7926,10473.0
2023-06-22 12:20:00,135.24,135.6,135.19,135.59,12271.0,128.8402,129.1832,128.7926,129.1737,12271.0
2023-06-22 12:25:00,135.59,135.64,135.33,135.64,6463.0,129.1737,129.2213,128.926,129.2213,6463.0
2023-06-22 12:30:00,135.7,136.07,135.7,135.9,2070.0,129.2785,129.631,129.2785,129.469,2070.0
2023-06-22 12:35:00,135.84,135.84,135.81,135.81,600.0,129.4118,129.4118,129.3833,129.3833,600.0
2023-06-22 12:40:00,135.78,135.89,135.71,135.77,2717.0,129.3547,129.4595,129.288,129.3452,2717.0
2023-06-22 12:45:00,135.78,135.78,135.66,135.66,700.0,129.3547,129.3547,129.2404,129.2404,700.0
2023-06-22 12:50:00,135.64,135.64,135.62,135.62,600.0,129.2213,129.2213,129.2023,129.2023,600.0
2023-06-22 12:55:00,135.55,135.65,135.54,135.6,983.0,129.1356,129.2308,129.126,129.1832,983.0
2023-06-22 13:00:00,135.54,135.59,135.27,135.32,4036.0,129.126,129.1737,128.8688,128.9165,4036.0
2023-06-22 13:05:00,135.28,135.43,135.27,135.31,2376.0,128.8783,129.0213,128.8688,128.9069,2376.0
2023-06-22 13:10:00,135.28,135.3,135.15,135.3,2143.0,128.8783,128.8974,128.7545,128.8974,2143.0
2023-06-22 13:15:00,135.16,135.27,135.15,135.24,1140.0,128.764,128.8688,128.7545,128.8402,1140.0
2023-06-22 13:20:00,135.2,135.33,135.2,135.28,1902.0,128.8021,128.926,128.8021,128.8783,1902.0
2023-06-22 13:25:00,135.32,135.37,135.28,135.37,2250.0,128.9165,128.9641,128.8783,128.9641,2250.0
2023-06-22 13:30:00,135.34,135.39,135.34,135.38,1978.0,128.9355,128.9831,128.9355,128.9736,1978.0
2023-06-22 13:35:00,135.35,135.35,135.2,135.22,2106.0,128.945,128.945,128.8021,128.8212,2106.0
2023-06-22 13:40:00,135.29,135.36,135.28,135.3,2071.0,128.8879,128.9546,128.8783,128.8974,2071.0
2023-06-22 13:45:00,135.29,135.3,135.26,135.29,1000.0,128.8879,128.8974,128.8593,128.8879,1000.0
2023-06-22 13:50:00,135.36,135.36,135.21,135.27,2326.0,128.9546,128.9546,128.8117,128.8688,2326.0
2023-06-22 13:55:00,135.3,135.42,135.29,135.41,2268.0,128.8974,129.0117,128.8879,129.0022,2268.0
2023-06-22 14:00:00,135.45,135.46,135.31,135.33,3469.0,129.0403,129.0498,128.9069,128.926,3469.0
2023-06-22 14:05:00,135.29,135.35,135.2,135.2,2806.0,128.8879,128.945,128.8021,128.8021,2806.0
2023-06-22 14:10:00,135.19,135.23,135.17,135.2,1401.0,128.7926,128.8307,128.7736,128.8021,1401.0
2023-06-22 14:15:00,135.17,135.18,135.04,135.16,3541.0,128.7736,128.7831,128.6497,128.764,3541.0
2023-06-22 14:20:00,135.12,135.19,135.08,135.19,2349.0,128.7259,128.7926,128.6878,128.7926,2349.0
2023-06-22 14:25:00,135.27,135.49,135.26,135.49,2023.0,128.8688,129.0784,128.8593,129.0784,2023.0
2023-06-22 14:30:00,135.48,135.57,135.44,135.46,3659.0,129.0689,129.1546,129.0308,129.0498,3659.0
2023-06-22 14:35:00,135.47,135.54,135.47,135.51,1411.0,129.0594,129.126,129.0594,129.0975,1411.0
2023-06-22 14:40:00,135.49,135.54,135.47,135.49,4114.0,129.0784,129.126,129.0594,129.0784,4114.0
2023-06-22 14:45:00,135.48,135.51,135.3,135.3,2700.0,129.0689,129.0975,128.8974,128.8974,2700.0
2023-06-22 14:50:00,135.31,135.38,135.31,135.34,2114.0,128.9069,128.9736,128.9069,128.9355,2114.0
2023-06-22 14:55:00,135.34,135.4,135.33,135.38,3535.0,128.9355,128.9927,128.926,128.9736,3535.0
2023-06-22 15:00:00,135.38,135.39,135.27,135.32,3035.0,128.9736,128.9831,128.8688,128.9165,3035.0
2023-06-22 15:05:00,135.3,135.31,135.2,135.2,3725.0,128.8974,128.9069,128.8021,128.8021,3725.0
2023-06-22 15:10:00,135.25,135.32,135.12,135.23,7890.0,128.8498,128.9165,128.7259,128.8307,7890.0
2023-06-22 15:15:00,135.23,135.26,135.11,135.11,5603.0,128.8307,128.8593,128.7164,128.7164,5603.0
2023-06-22 15:20:00,135.09,135.15,135.04,135.08,8867.0,128.6973,128.7545,128.6497,128.6878,8867.0
2023-06-22 15:25:00,135.06,135.07,134.87,134.87,4308.0,128.6688,128.6783,128.4878,128.4878,4308.0
2023-06-22 15:30:00,134.87,134.93,134.76,134.86,10034.0,128.4878,128.5449,128.383,128.4782,10034.0
2023-06-22 15:35:00,134.88,135.16,134.88,135.16,5242.0,128.4973,128.764,128.4973,128.764,5242.0
2023-06-22 15:40:00,135.17,135.41,135.17,135.41,6161.0,128.7736,129.0022,128.7736,129.0022,6161.0
2023-06-22 15:45:00,135.4,135.43,135.29,135.32,11243.0,128.9927,129.0213,128.8879,128.9165,11243.0
2023-06-22 15:50:00,135.34,135.51,135.33,135.46,20996.0,128.9355,129.0975,128.926,129.0498,20996.0
2023-06-22 15:55:00,135.47,135.57,135.25,135.55,91768.0,129.0594,129.1546,128.8498,129.1356,91768.0
2023-06-23 09:30:00,135.22,135.33,134.93,135.1,11676.0,128.8212,128.926,128.5449,128.7069,11676.0
2023-06-23 09:35:00,134.97,135.01,134.42,134.44,4396.0,128.583,128.6211,128.059,128.0781,4396.0
2023-06-23 09:40:00,134.47,134.72,134.32,134.72,6543.0,128.1067,128.3448,127.9638,128.3448,6543.0
2023-06-23 09:45:00,134.81,135.08,134.69,135.0,4263.0,128.4306,128.6878,128.3163,128.6116,4263.0
2023-06-23 09:50:00,135.07,135.11,134.8,135.11,5930.0,128.6783,128.7164,128.4211,128.7164,5930.0
2023-06-23 09:55:00,135.12,135.12,134.76,134.84,2005.0,128.7259,128.7259,128.383,128.4592,2005.0
2023-06-23 10:00:00,134.92,135.2,134.88,135.2,2935.0,128.5354,128.8021,128.4973,128.8021,2935.0
2023-06-23 10:05:00,135.2,135.41,135.2,135.29,2582.0,128.8021,129.0022,128.8021,128.8879,2582.0
2023-06-23 10:10:00,135.39,135.64,135.26,135.57,4748.0,128.9831,129.2213,128.8593,129.1546,4748.0
2023-06-23 10:15:00,135.71,135.76,135.56,135.57,4730.0,129.288,129.3356,129.1451,129.1546,4730.0
2023-06-23 10:20:00,135.56,135.61,135.35,135.61,4939.0,129.1451,129.1927,128.945,129.1927,4939.0
2023-06-23 10:25:00,135.59,135.83,135.59,135.82,1721.0,129.1737,129.4023,129.1737,129.3928,1721.0
2023-06-23 10:30:00,135.8,135.98,135.65,135.69,4909.0,129.3737,129.5452,129.2308,129.2689,4909.0
2023-06-23 10:35:00,135.73,135.9,135.68,135.9,7489.0,129.3071,129.469,129.2594,129.469,7489.0
2023-06-23 10:40:00,135.85,135.85,135.68,135.8,5606.0,129.4214,129.4214,129.2594,129.3737,5606.0
2023-06-23 10:45:00,135.84,135.95,135.72,135.82,5336.0,129.4118,129.5166,129.2975,129.3928,5336.0
2023-06-23 10:50:00,135.85,136.07,135.84,136.04,5642.0,129.4214,129.631,129.4118,129.6024,5642.0
2023-06-23 10:55:00,136.06,136.17,135.94,136.04,5592.0,129.6214,129.7262,129.5071,129.6024,5592.0
2023-06-23 11:00:00,136.07,136.14,135.85,136.14,4235.0,129.631,129.6977,129.4214,129.6977,4235.0
2023-06-23 11:05:00,136.13,136.13,135.94,135.97,3828.0,129.6881,129.6881,129.5071,129.5357,3828.0
2023-06-23 11:10:00,135.98,136.18,135.98,136.11,6064.0,129.5452,129.7358,129.5452,129.6691,6064.0
2023-06-23 11:15:00,136.1,136.19,135.92,135.95,4412.0,129.6595,129.7453,129.4881,129.5166,4412.0
2023-06-23 11:20:00,135.94,135.99,135.81,135.81,1649.0,129.5071,129.5548,129.3833,129.3833,1649.0
2023-06-23 11:25:00,135.91,135.93,135.73,135.79,5195.0,129.4785,129.4976,129.3071,129.3642,5195.0
2023-06-23 11:30:00,135.84,135.84,135.76,135.79,2055.0,129.4118,129.4118,129.3356,129.3642,2055.0
2023-06-23 11:35:00,135.69,135.74,135.64,135.69,3076.0,129.2689,129.3166,129.2213,129.2689,3076.0
2023-06-23 11:40:00,135.76,135.96,135.73,135.96,4386.0,129.3356,129.5262,129.3071,129.5262,4386.0
2023-06-23 11:45:00,135.96,136.04,135.86,135.86,3651.0,129.5262,129.6024,129.4309,129.4309,3651.0
2023-06-23 11:50:00,135.8,135.89,135.77,135.88,2715.0,129.3737,129.4595,129.3452,129.45,2715.0
2023-06-23 11:55:00,135.87,135.96,135.87,135.92,1017.0,129.4404,129.5262,129.4404,129.4881,1017.0
2023-06-23 12:00:00,135.92,136.03,135.9,135.9,5077.0,129.4881,129.5929,129.469,129.469,5077.0
2023-06-23 12:05:00,135.84,135.94,135.84,135.94,1821.0,129.4118,129.5071,129.4118,129.5071,1821.0
2023-06-23 12:10:00,135.94,136.0,135.85,136.0,2931.0,129.5071,129.5643,129.4214,129.5643,2931.0
2023-06-23 12:15:00,136.01,136.1,136.01,136.1,1800.0,129.5738,129.6595,129.5738,129.6595,1800.0
2023-06-23 12:20:00,136.08,136.11,136.02,136.1,3040.0,129.6405,129.6691,129.5833,129.6595,3040.0
2023-06-23 12:25:00,136.1,136.1,135.99,136.07,1752.0,129.6595,129.6595,129.5548,129.631,1752.0
2023-06-23 12:30:00,136.12,136.12,136.01,136.05,1884.0,129.6786,129.6786,129.5738,129.6119,1884.0
2023-06-23 12:35:00,136.09,136.09,135.85,135.93,1950.0,129.65,129.65,129.4214,129.4976,1950.0
2023-06-23 12:40:00,135.94,136.01,135.91,135.92,1881.0,129.5071,129.5738,129.4785,129.4881,1881.0
2023-06-23 12:45:00,135.89,135.92,135.84,135.9,2101.0,129.4595,129.4881,129.4118,129.469,2101.0
2023-06-23 12:50:00,135.87,135.89,135.83,135.83,1093.0,129.4404,129.4595,129.4023,129.4023,1093.0
2023-06-23 12:55:00,135.8,135.92,135.79,135.9,2889.0,129.3737,129.4881,129.3642,129.469,2889.0
2023-06-23 13:00:00,135.88,135.91,135.8,135.83,1905.0,129.45,129.4785,129.3737,129.4023,1905.0
2023-06-23 13:05:00,135.86,135.97,135.76,135.97,6886.0,129.4309,129.5357,129.3356,129.5357,6886.0
2023-06-23 13:10:00,135.93,135.93,135.79,135.88,900.0,129.4976,129.4976,129.3642,129.45,900.0
2023-06-23 13:15:00,135.89,135.89,135.61,135.76,14915.0,129.4595,129.4595,129.1927,129.3356,14915.0
2023-06-23 13:20:00,135.77,135.8,135.67,135.71,19200.0,129.3452,129.3737,129.2499,129.288,19200.0
2023-06-23 13:25:00,135.68,135.94,135.68,135.9,7396.0,129.2594,129.5071,129.2594,129.469,7396.0
2023-06-23 13:30:00,135.9,135.99,135.89,135.95,3708.0,129.469,129.5548,129.4595,129.5166,3708.0
2023-06-23 13:35:00,135.95,136.05,135.95,136.05,1500.0,129.5166,129.6119,129.5166,129.6119,1500.0
2023-06-23 13:40:00,136.09,136.1,136.0,136.03,3509.0,129.65,129.6595,129.5643,129.5929,3509.0
2023-06-23 13:45:00,136.04,136.09,136.03,136.03,1513.0,129.6024,129.65,129.5929,129.5929,1513.0
2023-06-23 13:50:00,136.01,136.01,135.97,135.99,700.0,129.5738,129.5738,129.5357,129.5548,700.0
2023-06-23 13:55:00,136.0,136.01,135.92,135.92,3655.0,129.5643,129.5738,129.4881,129.4881,3655.0
2023-06-23 14:00:00,135.94,135.98,135.83,135.92,1745.0,129.5071,129.5452,129.4023,129.4881,1745.0
2023-06-23 14:05:00,135.89,135.89,135.71,135.73,2906.0,129.4595,129.4595,129.288,129.3071,2906.0
2023-06-23 14:10:00,135.7,135.7,135.36,135.36,3196.0,129.2785,129.2785,128.9546,128.9546,3196.0
2023-06-23 14:15:00,135.46,135.57,135.46,135.52,1170.0,129.0498,129.1546,129.0498,129.107,1170.0
2023-06-23 14:20:00,135.53,135.57,135.51,135.52,6282.0,129.1165,129.1546,129.0975,129.107,6282.0
2023-06-23 14:25:00,135.5,135.5,135.4,135.47,4082.0,129.0879,129.0879,128.9927,129.0594,4082.0
2023-06-23 14:30:00,135.47,135.47,135.3,135.34,1946.0,129.0594,129.0594,128.8974,128.9355,1946.0
2023-06-23 14:35:00,135.31,135.38,135.29,135.29,3330.0,128.9069,128.9736,128.8879,128.8879,3330.0
2023-06-23 14:40:00,135.25,135.27,135.13,135.13,1816.0,128.8498,128.8688,128.7354,128.7354,1816.0
2023-06-23 14:45:00,135.15,135.15,135.0,135.05,4232.0,128.7545,128.7545,128.6116,128.6592,4232.0
2023-06-23 14:50:00,135.03,135.04,134.87,134.89,1853.0,128.6402,128.6497,128.4878,128.5068,1853.0
2023-06-23 14:55:00,134.87,135.0,134.87,134.9,2983.0,128.4878,128.6116,128.4878,128.5163,2983.0
2023-06-23 15:00:00,134.88,134.88,134.68,134.72,3479.0,128.4973,128.4973,128.3067,128.3448,3479.0
2023-06-23 15:05:00,134.67,134.74,134.52,134.57,3245.0,128.2972,128.3639,128.1543,128.2019,3245.0
2023-06-23 15:10:00,134.59,134.61,134.44,134.49,5853.0,128.221,128.2401,128.0781,128.1257,5853.0
2023-06-23 15:15:00,134.5,134.59,134.45,134.56,3490.0,128.1353,128.221,128.0876,128.1924,3490.0
2023-06-23 15:20:00,134.58,134.68,134.53,134.67,9278.0,128.2115,128.3067,128.1638,128.2972,9278.0
2023-06-23 15:25:00,134.68,134.68,134.54,134.58,6527.0,128.3067,128.3067,128.1734,128.2115,6527.0
2023-06-23 15:30:00,134.6,134.84,134.6,134.8,9833.0,128.2305,128.4592,128.2305,128.4211,9833.0
2023-06-23 15:35:00,134.79,134.88,134.73,134.82,8564.0,128.4115,128.4973,128.3544,128.4401,8564.0
2023-06-23 15:40:00,134.82,134.9,134.68,134.84,9902.0,128.4401,128.5163,128.3067,128.4592,9902.0
2023-06-23 15:45:00,134.85,135.1,134.83,135.09,11903.0,128.4687,128.7069,128.4496,128.6973,11903.0
2023-06-23 15:50:00,135.06,135.13,134.84,134.84,25825.0,128.6688,128.7354,128.4592,128.4592,25825.0
2023-06-23 15:55:00,134.86,134.96,134.51,134.58,60629.0,128.4782,128.5735,128.1448,128.2115,60629.0
2023-06-26 09:30:00,134.95,135.88,134.95,135.6,10805.0,128.564,129.45,128.564,129.1832,10805.0
2023-06-26 09:35:00,135.75,135.8,135.55,135.55,1155.0,129.3261,129.3737,129.1356,129.1356,1155.0
2023-06-26 09:40:00,135.82,136.0,135.65,136.0,1676.0,129.3928,129.5643,129.2308,129.5643,1676.0
2023-06-26 09:45:00,135.96,136.8,135.96,136.76,3173.0,129.5262,130.3264,129.5262,130.2883,3173.0
2023-06-26 09:50:00,136.8,137.44,136.8,137.33,7870.0,130.3264,130.9361,130.3264,130.8313,7870.0
2023-06-26 09:55:00,137.44,137.57,137.26,137.56,2400.0,130.9361,131.06,130.7647,131.0505,2400.0
2023-06-26 10:00:00,137.51,137.6,137.26,137.26,6166.0,131.0028,131.0886,130.7647,130.7647,6166.0
2023-06-26 10:05:00,137.26,137.53,137.26,137.42,2537.0,130.7647,131.0219,130.7647,130.9171,2537.0
2023-06-26 10:10:00,137.44,137.53,137.36,137.43,3423.0,130.9361,131.0219,130.8599,130.9266,3423.0
2023-06-26 10:15:00,137.44,137.55,137.09,137.1,6215.0,130.9361,131.0409,130.6027,130.6122,6215.0
2023-06-26 10:20:00,137.01,137.01,136.91,136.91,624.0,130.5265,130.5265,130.4312,130.4312,624.0
2023-06-26 10:25:00,136.88,136.9,136.72,136.84,4431.0,130.4026,130.4217,130.2502,130.3645,4431.0
2023-06-26 10:30:00,137.0,137.12,136.98,137.03,3309.0,130.517,130.6313,130.4979,130.5455,3309.0
2023-06-26 10:35:00,137.05,137.05,136.71,136.71,2237.0,130.5646,130.5646,130.2407,130.2407,2237.0
2023-06-26 10:40:00,136.55,136.76,136.5,136.74,4206.0,130.0883,130.2883,130.0406,130.2693,4206.0
2023-06-26 10:45:00,136.73,136.73,136.55,136.66,6354.0,130.2597,130.2597,130.0883,130.193,6354.0
2023-06-26 10:50:00,136.65,136.85,136.64,136.8,2802.0,130.1835,130.3741,130.174,130.3264,2802.0
2023-06-26 10:55:00,136.78,136.82,136.62,136.82,4719.0,130.3074,130.3455,130.1549,130.3455,4719.0
2023-06-26 11:00:00,136.81,136.81,136.66,136.73,1943.0,130.3359,130.3359,130.193,130.2597,1943.0
2023-06-26 11:05:00,136.65,136.65,136.35,136.39,4609.0,130.1835,130.1835,129.8977,129.9358,4609.0
2023-06-26 11:10:00,136.43,136.57,136.35,136.35,2843.0,129.9739,130.1073,129.8977,129.8977,2843.0
2023-06-26 11:15:00,136.31,136.37,135.97,135.97,4527.0,129.8596,129.9168,129.5357,129.5357,4527.0
2023-06-26 11:20:00,136.0,136.06,135.86,136.0,6243.0,129.5643,129.6214,129.4309,129.5643,6243.0
2023-06-26 11:25:00,136.04,136.35,136.04,136.35,3603.0,129.6024,129.8977,129.6024,129.8977,3603.0
2023-06-26 11:30:00,136.34,136.43,136.1,136.11,13000.0,129.8882,129.9739,129.6595,129.6691,13000.0
2023-06-26 11:35:00,136.16,136.17,136.03,136.17,12880.0,129.7167,129.7262,129.5929,129.7262,12880.0
2023-06-26 11:40:00,136.21,136.24,136.0,136.01,5080.0,129.7643,129.7929,129.5643,129.5738,5080.0
2023-06-26 11:45:00,135.98,136.03,135.82,135.82,8372.0,129.5452,129.5929,129.3928,129.3928,8372.0
2023-06-26 11:50:00,135.78,136.22,135.75,136.12,3958.0,129.3547,129.7739,129.3261,129.6786,3958.0
2023-06-26 11:55:00,136.11,136.32,136.07,136.32,2678.0,129.6691,129.8691,129.631,129.8691,2678.0
2023-06-26 12:00:00,136.26,136.34,136.18,136.18,2160.0,129.812,129.8882,129.7358,129.7358,2160.0
2023-06-26 12:05:00,136.1,136.1,135.93,135.93,2400.0,129.6595,129.6595,129.4976,129.4976,2400.0
2023-06-26 12:10:00,135.82,135.83,135.66,135.78,5612.0,129.3928,129.4023,129.2404,129.3547,5612.0
2023-06-26 12:15:00,135.81,135.81,135.67,135.73,1320.0,129.3833,129.3833,129.2499,129.3071,1320.0
2023-06-26 12:20:00,135.69,135.69,135.51,135.51,2674.0,129.2689,129.2689,129.0975,129.0975,2674.0
2023-06-26 12:25:00,135.52,135.58,135.45,135.45,2859.0,129.107,129.1642,129.0403,129.0403,2859.0
2023-06-26 12:30:00,135.4,135.4,134.99,135.0,3073.0,128.9927,128.9927,128.6021,128.6116,3073.0
2023-06-26 12:35:00,135.05,135.15,134.99,135.02,6290.0,128.6592,128.7545,128.6021,128.6307,6290.0
2023-06-26 12:40:00,135.01,135.01,134.68,134.68,1930.0,128.6211,128.6211,128.3067,128.3067,1930.0
2023-06-26 12:45:00,134.79,134.95,134.77,134.92,2617.0,128.4115,128.564,128.3925,128.5354,2617.0
2023-06-26 12:50:00,134.95,135.05,134.94,134.98,5519.0,128.564,128.6592,128.5544,128.5925,5519.0
2023-06-26 12:55:00,134.95,135.0,134.92,134.96,2885.0,128.564,128.6116,128.5354,128.5735,2885.0
2023-06-26 13:00:00,135.0,135.1,135.0,135.03,3082.0,128.6116,128.7069,128.6116,128.6402,3082.0
2023-06-26 13:05:00,135.03,135.12,134.92,134.96,5154.0,128.6402,128.7259,128.5354,128.5735,5154.0
2023-06-26 13:10:00,134.95,134.98,134.85,134.92,1787.0,128.564,128.5925,128.4687,128.5354,1787.0
2023-06-26 13:15:00,134.98,135.01,134.91,134.91,3931.0,128.5925,128.6211,128.5259,128.5259,3931.0
2023-06-26 13:20:00,134.95,135.18,134.95,135.06,5223.0,128.564,128.7831,128.564,128.6688,5223.0
2023-06-26 13:25:00,135.02,135.09,134.96,135.08,2842.0,128.6307,128.6973,128.5735,128.6878,2842.0
2023-06-26 13:30:00,135.08,135.13,135.0,135.09,3775.0,128.6878,128.7354,128.6116,128.6973,3775.0
2023-06-26 13:35:00,134.99,134.99,134.84,134.93,2602.0,128.6021,128.6021,128.4592,128.5449,2602.0
2023-06-26 13:40:00,134.91,134.97,134.87,134.97,3347.0,128.5259,128.583,128.4878,128.583,3347.0
2023-06-26 13:45:00,135.0,135.25,134.99,135.21,4922.0,128.6116,128.8498,128.6021,128.8117,4922.0
2023-06-26 13:50:00,135.15,135.15,134.93,134.93,1367.0,128.7545,128.7545,128.5449,128.5449,1367.0
2023-06-26 13:55:00,134.91,134.99,134.88,134.96,4145.0,128.5259,128.6021,128.4973,128.5735,4145.0
2023-06-26 14:00:00,134.96,135.15,134.95,135.09,3635.0,128.5735,128.7545,128.564,128.6973,3635.0
2023-06-26 14:05:00,135.09,135.1,134.94,135.0,4617.0,128.6973,128.7069,128.5544,128.6116,4617.0
2023-06-26 14:10:00,135.02,135.03,134.96,135.03,3369.0,128.6307,128.6402,128.5735,128.6402,3369.0
2023-06-26 14:15:00,135.03,135.06,134.87,134.87,4359.0,128.6402,128.6688,128.4878,128.4878,4359.0
2023-06-26 14:20:00,134.88,135.06,134.85,134.98,3980.0,128.4973,128.6688,128.4687,128.5925,3980.0
2023-06-26 14:25:00,134.96,134.98,134.88,134.92,4215.0,128.5735,128.5925,128.4973,128.5354,4215.0
2023-06-26 14:30:00,134.97,135.19,134.97,135.19,2756.0,128.583,128.7926,128.583,128.7926,2756.0
2023-06-26 14:35:00,135.19,135.41,135.14,135.41,5903.0,128.7926,129.0022,128.745,129.0022,5903.0
2023-06-26 14:40:00,135.44,135.45,135.28,135.28,5526.0,129.0308,129.0403,128.8783,128.8783,5526.0
2023-06-26 14:45:00,135.28,135.39,135.25,135.36,4389.0,128.8783,128.9831,128.8498,128.9546,4389.0
2023-06-26 14:50:00,135.32,135.33,135.25,135.27,3505.0,128.9165,128.926,128.8498,128.8688,3505.0
2023-06-26 14:55:00,135.27,135.3,135.18,135.3,8232.0,128.8688,128.8974,128.7831,128.8974,8232.0
2023-06-26 15:00:00,135.35,135.4,135.33,135.36,3230.0,128.945,128.9927,128.926,128.9546,3230.0
2023-06-26 15:05:00,135.4,135.43,135.18,135.19,6437.0,128.9927,129.0213,128.7831,128.7926,6437.0
2023-06-26 15:10:00,135.18,135.26,135.12,135.15,13873.0,128.7831,128.8593,128.7259,128.7545,13873.0
2023-06-26 15:15:00,135.15,135.44,135.1,135.39,3792.0,128.7545,129.0308,128.7069,128.9831,3792.0
2023-06-26 15:20:00,135.39,135.44,135.31,135.41,3839.0,128.9831,129.0308,128.9069,129.0022,3839.0
2023-06-26 15:25:00,135.41,135.6,135.41,135.47,7970.0,129.0022,129.1832,129.0022,129.0594,7970.0
2023-06-26 15:30:00,135.49,135.67,135.49,135.57,7940.0,129.0784,129.2499,129.0784,129.1546,7940.0
2023-06-26 15:35:00,135.58,135.58,135.48,135.5,6164.0,129.1642,129.1642,129.0689,129.0879,6164.0
2023-06-26 15:40:00,135.5,135.57,135.39,135.53,9102.0,129.0879,129.1546,128.9831,129.1165,9102.0
2023-06-26 15:45:00,135.53,135.53,135.36,135.43,12718.0,129.1165,129.1165,128.9546,129.0213,12718.0
2023-06-26 15:50:00,135.45,135.64,135.39,135.59,28158.0,129.0403,129.2213,128.9831,129.1737,28158.0
2023-06-26 15:55:00,135.58,135.82,135.42,135.55,62941.0,129.1642,129.3928,129.0117,129.1356,62941.0
2023-06-27 09:30:00,135.18,135.18,134.33,134.33,7156.0,128.7831,128.7831,127.9733,127.9733,7156.0
2023-06-27 09:35:00,134.36,135.07,134.16,135.07,4237.0,128.0019,128.6783,127.8113,128.6783,4237.0
2023-06-27 09:40:00,135.15,135.15,135.12,135.13,300.0,128.7545,128.7545,128.7259,128.7354,300.0
2023-06-27 09:45:00,135.16,135.33,134.88,134.88,1321.0,128.764,128.926,128.4973,128.4973,1321.0
2023-06-27 09:50:00,135.11,135.18,134.91,134.91,970.0,128.7164,128.7831,128.5259,128.5259,970.0
2023-06-27 09:55:00,134.74,134.83,134.63,134.75,2316.0,128.3639,128.4496,128.2591,128.3734,2316.0
2023-06-27 10:00:00,134.87,135.03,134.81,135.03,1914.0,128.4878,128.6402,128.4306,128.6402,1914.0
2023-06-27 10:05:00,135.05,135.15,134.74,134.74,1614.0,128.6592,128.7545,128.3639,128.3639,1614.0
2023-06-27 10:10:00,134.65,134.89,134.64,134.85,2642.0,128.2782,128.5068,128.2686,128.4687,2642.0
2023-06-27 10:15:00,134.9,135.32,134.86,135.31,2928.0,128.5163,128.9165,128.4782,128.9069,2928.0
2023-06-27 10:20:00,135.26,135.6,135.21,135.59,2899.0,128.8593,129.1832,128.8117,129.1737,2899.0
2023-06-27 10:25:00,135.64,135.64,135.35,135.53,1627.0,129.2213,129.2213,128.945,129.1165,1627.0
2023-06-27 10:30:00,135.55,135.88,135.54,135.8,11621.0,129.1356,129.45,129.126,129.3737,11621.0
2023-06-27 10:35:00,135.84,136.52,135.84,136.35,8444.0,129.4118,130.0597,129.4118,129.8977,8444.0
2023-06-27 10:40:00,136.45,136.59,136.28,136.31,3036.0,129.993,130.1264,129.831,129.8596,3036.0
2023-06-27 10:45:00,136.3,136.33,136.1,136.1,18797.0,129.8501,129.8787,129.6595,129.6595,18797.0
2023-06-27 10:50:00,136.11,136.48,136.11,136.45,49279.0,129.6691,130.0216,129.6691,129.993,49279.0
2023-06-27 10:55:00,136.45,136.57,136.28,136.28,22983.0,129.993,130.1073,129.831,129.831,22983.0
2023-06-27 11:00:00,136.35,136.52,136.3,136.46,8669.0,129.8977,130.0597,129.8501,130.0025,8669.0
2023-06-27 11:05:00,136.46,136.8,136.41,136.71,11805.0,130.0025,130.3264,129.9549,130.2407,11805.0
2023-06-27 11:10:00,136.59,136.84,136.35,136.84,20252.0,130.1264,130.3645,129.8977,130.3645,20252.0
2023-06-27 11:15:00,136.82,136.98,136.76,136.77,4056.0,130.3455,130.4979,130.2883,130.2978,4056.0
2023-06-27 11:20:00,136.73,136.87,136.66,136.87,3437.0,130.2597,130.3931,130.193,130.3931,3437.0
2023-06-27 11:25:00,136.85,137.06,136.76,137.03,5940.0,130.3741,130.5741,130.2883,130.5455,5940.0
2023-06-27 11:30:00,137.08,137.25,137.06,137.2,2566.0,130.5932,130.7551,130.5741,130.7075,2566.0
2023-06-27 11:35:00,137.13,137.3,137.11,137.25,8778.0,130.6408,130.8028,130.6218,130.7551,8778.0
2023-06-27 11:40:00,137.27,137.4,137.04,137.26,6709.0,130.7742,130.898,130.5551,130.7647,6709.0
2023-06-27 11:45:00,137.33,137.51,137.32,137.45,4864.0,130.8313,131.0028,130.8218,130.9457,4864.0
2023-06-27 11:50:00,137.51,137.63,136.9,137.63,16329.0,131.0028,131.1171,130.4217,131.1171,16329.0
2023-06-27 11:55:00,137.56,137.56,137.37,137.41,3400.0,131.0505,131.0505,130.8694,130.9076,3400.0
2023-06-27 12:00:00,137.41,137.68,137.38,137.68,5204.0,130.9076,131.1648,130.879,131.1648,5204.0
2023-06-27 12:05:00,137.69,137.83,137.69,137.83,3541.0,131.1743,131.3077,131.1743,131.3077,3541.0
2023-06-27 12:10:00,137.86,137.88,137.75,137.86,1364.0,131.3363,131.3553,131.2315,131.3363,1364.0
2023-06-27 12:15:00,137.88,138.04,137.87,138.02,7462.0,131.3553,131.5077,131.3458,131.4887,7462.0
2023-06-27 12:20:00,138.03,138.03,137.74,137.8,7331.0,131.4982,131.4982,131.2219,131.2791,7331.0
2023-06-27 12:25:00,137.77,137.89,137.72,137.88,7788.0,131.2505,131.3648,131.2029,131.3553,7788.0
2023-06-27 12:30:00,137.91,137.93,137.87,137.89,3488.0,131.3839,131.4029,131.3458,131.3648,3488.0
2023-06-27 12:35:00,137.89,138.07,137.87,137.94,10009.0,131.3648,131.5363,131.3458,131.4125,10009.0
2023-06-27 12:40:00,137.92,137.98,137.74,137.98,4161.0,131.3934,131.4506,131.2219,131.4506,4161.0
2023-06-27 12:45:00,137.98,138.0,137.78,137.84,2293.0,131.4506,131.4696,131.26,131.3172,2293.0
2023-06-27 12:50:00,137.86,137.87,137.66,137.72,15371.0,131.3363,131.3458,131.1457,131.2029,15371.0
2023-06-27 12:55:00,137.74,137.79,137.61,137.76,22942.0,131.2219,131.2696,131.0981,131.241,22942.0
2023-06-27 13:00:00,137.79,137.8,137.73,137.74,4747.0,131.2696,131.2791,131.2124,131.2219,4747.0
2023-06-27 13:05:00,137.74,137.77,137.52,137.55,3224.0,131.2219,131.2505,131.0123,131.0409,3224.0
2023-06-27 13:10:00,137.51,137.58,137.44,137.46,5225.0,131.0028,131.0695,130.9361,130.9552,5225.0
2023-06-27 13:15:00,137.38,137.46,137.29,137.31,9934.0,130.879,130.9552,130.7932,130.8123,9934.0
2023-06-27 13:20:00,137.33,137.63,137.3,137.53,38664.0,130.8313,131.1171,130.8028,131.0219,38664.0
2023-06-27 13:25:00,137.61,137.66,137.48,137.64,5847.0,131.0981,131.1457,130.9742,131.1267,5847.0
2023-06-27 13:30:00,137.68,137.9,137.68,137.89,9291.0,131.1648,131.3744,131.1648,131.3648,9291.0
2023-06-27 13:35:00,137.87,137.91,137.83,137.83,2278.0,131.3458,131.3839,131.3077,131.3077,2278.0
2023-06-27 13:40:00,137.88,137.96,137.87,137.94,900.0,131.3553,131.4315,131.3458,131.4125,900.0
2023-06-27 13:45:00,137.92,137.95,137.73,137.73,5218.0,131.3934,131.422,131.2124,131.2124,5218.0
2023-06-27 13:50:00,137.73,137.89,137.73,137.82,4394.0,131.2124,131.3648,131.2124,131.2982,4394.0
2023-06-27 13:55:00,137.75,137.76,137.4,137.44,2897.0,131.2315,131.241,130.898,130.9361,2897.0
2023-06-27 14:00:00,137.44,137.61,137.37,137.61,3154.0,130.9361,131.0981,130.8694,131.0981,3154.0
2023-06-27 14:05:00,137.56,137.58,137.48,137.5,2534.0,131.0505,131.0695,130.9742,130.9933,2534.0
2023-06-27 14:10:00,137.5,137.57,137.5,137.52,934.0,130.9933,131.06,130.9933,131.0123,934.0
2023-06-27 14:15:00,137.56,137.57,137.47,137.56,3610.0,131.0505,131.06,130.9647,131.0505,3610.0
2023-06-27 14:20:00,137.6,137.71,137.4,137.4,3784.0,131.0886,131.1934,130.898,130.898,3784.0
2023-06-27 14:25:00,137.32,137.44,137.27,137.44,3180.0,130.8218,130.9361,130.7742,130.9361,3180.0
2023-06-27 14:30:00,137.44,137.44,137.29,137.41,5018.0,130.9361,130.9361,130.7932,130.9076,5018.0
2023-06-27 14:35:00,137.43,137.45,137.34,137.38,4824.0,130.9266,130.9457,130.8409,130.879,4824.0
2023-06-27 14:40:00,137.38,137.38,137.23,137.36,4984.0,130.879,130.879,130.7361,130.8599,4984.0
2023-06-27 14:45:00,137.39,137.69,137.39,137.69,2996.0,130.8885,131.1743,130.8885,131.1743,2996.0
2023-06-27 14:50:00,137.73,137.82,137.44,137.47,6738.0,131.2124,131.2982,130.9361,130.9647,6738.0
2023-06-27 14:55:00,137.5,137.65,137.41,137.56,3976.0,130.9933,131.1362,130.9076,131.0505,3976.0
2023-06-27 15:00:00,137.54,137.65,137.5,137.62,4930.0,131.0314,131.1362,130.9933,131.1076,4930.0
2023-06-27 15:05:00,137.64,137.88,137.64,137.78,4834.0,131.1267,131.3553,131.1267,131.26,4834.0
2023-06-27 15:10:00,137.81,137.97,137.77,137.93,5882.0,131.2886,131.4411,131.2505,131.4029,5882.0
2023-06-27 15:15:00,137.93,138.06,137.92,138.06,5731.0,131.4029,131.5268,131.3934,131.5268,5731.0
2023-06-27 15:20:00,138.06,138.29,138.03,138.26,8304.0,131.5268,131.7459,131.4982,131.7173,8304.0
2023-06-27 15:25:00,138.28,138.34,138.13,138.29,6920.0,131.7364,131.7935,131.5935,131.7459,6920.0
2023-06-27 15:30:00,138.25,138.25,138.02,138.09,11204.0,131.7078,131.7078,131.4887,131.5554,11204.0
2023-06-27 15:35:00,138.1,138.1,137.74,137.79,14736.0,131.5649,131.5649,131.2219,131.2696,14736.0
2023-06-27 15:40:00,137.79,137.84,137.75,137.84,11756.0,131.2696,131.3172,131.2315,131.3172,11756.0
2023-06-27 15:45:00,137.84,137.93,137.78,137.87,21388.0,131.3172,131.4029,131.26,131.3458,21388.0
2023-06-27 15:50:00,137.82,137.89,137.64,137.71,28194.0,131.2982,131.3648,131.1267,131.1934,28194.0
2023-06-27 15:55:00,137.69,137.98,137.61,137.84,83896.0,131.1743,131.4506,131.0981,131.3172,83896.0
2023-06-28 09:30:00,137.88,137.88,136.26,136.69,14384.0,131.3553,131.3553,129.812,130.2216,14384.0
2023-06-28 09:35:00,136.69,136.78,136.03,136.03,7875.0,130.2216,130.3074,129.5929,129.5929,7875.0
2023-06-28 09:40:00,136.2,136.32,135.55,136.22,14995.0,129.7548,129.8691,129.1356,129.7739,14995.0
2023-06-28 09:45:00,136.1,136.43,135.9,135.9,5313.0,129.6595,129.9739,129.469,129.469,5313.0
2023-06-28 09:50:00,135.59,135.78,135.38,135.65,25725.0,129.1737,129.3547,128.9736,129.2308,25725.0
2023-06-28 09:55:00,135.68,136.25,135.59,136.25,5065.0,129.2594,129.8024,129.1737,129.8024,5065.0
2023-06-28 10:00:00,136.28,136.42,136.09,136.09,3105.0,129.831,129.9644,129.65,129.65,3105.0
2023-06-28 10:05:00,136.13,136.18,135.85,136.14,28639.0,129.6881,129.7358,129.4214,129.6977,28639.0
2023-06-28 10:10:00,136.16,136.16,135.33,135.39,7932.0,129.7167,129.7167,128.926,128.9831,7932.0
2023-06-28 10:15:00,135.35,135.6,135.29,135.48,7529.0,128.945,129.1832,128.8879,129.0689,7529.0
2023-06-28 10:20:00,135.71,135.74,135.05,135.05,3635.0,129.288,129.3166,128.6592,128.6592,3635.0
2023-06-28 10:25:00,135.05,135.24,134.8,135.17,8357.0,128.6592,128.8402,128.4211,128.7736,8357.0
2023-06-28 10:30:00,135.16,135.48,135.12,135.12,6755.0,128.764,129.0689,128.7259,128.7259,6755.0
2023-06-28 10:35:00,135.21,135.46,135.12,135.46,6973.0,128.8117,129.0498,128.7259,129.0498,6973.0
2023-06-28 10:40:00,135.52,136.02,135.39,135.9,82880.0,129.107,129.5833,128.9831,129.469,82880.0
2023-06-28 10:45:00,135.89,136.14,135.78,135.79,28003.0,129.4595,129.6977,129.3547,129.3642,28003.0
2023-06-28 10:50:00,135.8,136.02,135.75,135.77,6139.0,129.3737,129.5833,129.3261,129.3452,6139.0
2023-06-28 10:55:00,135.72,135.72,135.4,135.54,4320.0,129.2975,129.2975,128.9927,129.126,4320.0
2023-06-28 11:00:00,135.53,135.56,135.14,135.23,9495.0,129.1165,129.1451,128.745,128.8307,9495.0
2023-06-28 11:05:00,135.18,135.46,135.08,135.29,6126.0,128.7831,129.0498,128.6878,128.8879,6126.0
2023-06-28 11:10:00,135.29,135.31,135.12,135.31,2755.0,128.8879,128.9069,128.7259,128.9069,2755.0
2023-06-28 11:15:00,135.31,135.44,135.18,135.36,4639.0,128.9069,129.0308,128.7831,128.9546,4639.0
2023-06-28 11:20:00,135.34,135.42,135.25,135.25,1575.0,128.9355,129.0117,128.8498,128.8498,1575.0
2023-06-28 11:25:00,135.17,135.24,135.09,135.16,4206.0,128.7736,128.8402,128.6973,128.764,4206.0
2023-06-28 11:30:00,135.12,135.26,135.06,135.25,7658.0,128.7259,128.8593,128.6688,128.8498,7658.0
2023-06-28 11:35:00,135.18,135.43,135.11,135.43,4389.0,128.7831,129.0213,128.7164,129.0213,4389.0
2023-06-28 11:40:00,135.42,135.51,135.41,135.41,16504.0,129.0117,129.0975,129.0022,129.0022,16504.0
2023-06-28 11:45:00,135.45,135.66,135.45,135.62,5523.0,129.0403,129.2404,129.0403,129.2023,5523.0
2023-06-28 11:50:00,135.61,135.63,135.46,135.52,2173.0,129.1927,129.2118,129.0498,129.107,2173.0
2023-06-28 11:55:00,135.54,135.66,135.54,135.62,1620.0,129.126,129.2404,129.126,129.2023,1620.0
2023-06-28 12:00:00,135.66,135.7,135.59,135.65,1500.0,129.2404,129.2785,129.1737,129.2308,1500.0
2023-06-28 12:05:00,135.65,135.77,135.62,135.63,4944.0,129.2308,129.3452,129.2023,129.2118,4944.0
2023-06-28 12:10:00,135.56,135.61,135.49,135.56,5009.0,129.1451,129.1927,129.0784,129.1451,5009.0
2023-06-28 12:15:00,135.63,135.79,135.62,135.77,2446.0,129.2118,129.3642,129.2023,129.3452,2446.0
2023-06-28 12:20:00,135.71,135.71,135.6,135.63,2100.0,129.288,129.288,129.1832,129.2118,2100.0
2023-06-28 12:25:00,135.59,135.59,135.29,135.38,5154.0,129.1737,129.1737,128.8879,128.9736,5154.0
2023-06-28 12:30:00,135.34,135.34,134.95,135.07,3880.0,128.9355,128.9355,128.564,128.6783,3880.0
2023-06-28 12:35:00,135.07,135.07,134.75,134.81,3588.0,128.6783,128.6783,128.3734,128.4306,3588.0
2023-06-28 12:40:00,134.78,135.14,134.78,134.86,3450.0,128.402,128.745,128.402,128.4782,3450.0
2023-06-28 12:45:00,134.87,134.93,134.64,134.74,5022.0,128.4878,128.5449,128.2686,128.3639,5022.0
2023-06-28 12:50:00,134.68,134.81,134.54,134.55,3716.0,128.3067,128.4306,128.1734,128.1829,3716.0
2023-06-28 12:55:00,134.56,134.78,134.55,134.72,3041.0,128.1924,128.402,128.1829,128.3448,3041.0
2023-06-28 13:00:00,134.71,134.78,134.49,134.53,2904.0,128.3353,128.402,128.1257,128.1638,2904.0
2023-06-28 13:05:00,134.5,134.65,134.48,134.5,3757.0,128.1353,128.2782,128.1162,128.1353,3757.0
2023-06-28 13:10:00,134.45,134.55,134.41,134.49,4616.0,128.0876,128.1829,128.0495,128.1257,4616.0
2023-06-28 13:15:00,134.52,134.69,134.48,134.69,3772.0,128.1543,128.3163,128.1162,128.3163,3772.0
2023-06-28 13:20:00,134.69,134.88,134.64,134.84,4624.0,128.3163,128.4973,128.2686,128.4592,4624.0
2023-06-28 13:25:00,134.83,134.95,134.79,134.8,1847.0,128.4496,128.564,128.4115,128.4211,1847.0
2023-06-28 13:30:00,134.86,134.93,134.83,134.86,5693.0,128.4782,128.5449,128.4496,128.4782,5693.0
2023-06-28 13:35:00,134.91,135.02,134.88,134.95,2820.0,128.5259,128.6307,128.4973,128.564,2820.0
2023-06-28 13:40:00,135.0,135.37,134.93,135.3,3376.0,128.6116,128.9641,128.5449,128.8974,3376.0
2023-06-28 13:45:00,135.3,135.3,135.19,135.19,3196.0,128.8974,128.8974,128.7926,128.7926,3196.0
2023-06-28 13:50:00,135.18,135.21,135.07,135.21,2147.0,128.7831,128.8117,128.6783,128.8117,2147.0
2023-06-28 13:55:00,135.21,135.31,135.11,135.26,3582.0,128.8117,128.9069,128.7164,128.8593,3582.0
2023-06-28 14:00:00,135.28,135.48,135.27,135.44,2800.0,128.8783,129.0689,128.8688,129.0308,2800.0
2023-06-28 14:05:00,135.44,135.58,135.44,135.56,3630.0,129.0308,129.1642,129.0308,129.1451,3630.0
2023-06-28 14:10:00,135.56,135.67,135.54,135.65,4046.0,129.1451,129.2499,129.126,129.2308,4046.0
2023-06-28 14:15:00,135.62,135.77,135.61,135.69,2200.0,129.2023,129.3452,129.1927,129.2689,2200.0
2023-06-28 14:20:00,135.7,135.97,135.68,135.97,26196.0,129.2785,129.5357,129.2594,129.5357,26196.0
2023-06-28 14:25:00,135.96,136.0,135.8,135.89,14950.0,129.5262,129.5643,129.3737,129.4595,14950.0
2023-06-28 14:30:00,135.86,136.1,135.86,135.88,3950.0,129.4309,129.6595,129.4309,129.45,3950.0
2023-06-28 14:35:00,135.89,136.02,135.78,135.79,5018.0,129.4595,129.5833,129.3547,129.3642,5018.0
2023-06-28 14:40:00,135.72,135.83,135.71,135.83,2179.0,129.2975,129.4023,129.288,129.4023,2179.0
2023-06-28 14:45:00,135.84,135.84,135.69,135.7,1503.0,129.4118,129.4118,129.2689,129.2785,1503.0
2023-06-28 14:50:00,135.68,135.86,135.64,135.86,4162.0,129.2594,129.4309,129.2213,129.4309,4162.0
2023-06-28 14:55:00,135.8,135.85,135.66,135.85,2024.0,129.3737,129.4214,129.2404,129.4214,2024.0
2023-06-28 15:00:00,135.9,135.9,135.66,135.66,18968.0,129.469,129.469,129.2404,129.2404,18968.0
2023-06-28 15:05:00,135.71,135.72,135.48,135.66,4267.0,129.288,129.2975,129.0689,129.2404,4267.0
2023-06-28 15:10:00,135.69,135.81,135.69,135.78,12033.0,129.2689,129.3833,129.2689,129.3547,12033.0
2023-06-28 15:15:00,135.73,135.74,135.63,135.63,2944.0,129.3071,129.3166,129.2118,129.2118,2944.0
2023-06-28 15:20:00,135.65,135.76,135.6,135.75,4373.0,129.2308,129.3356,129.1832,129.3261,4373.0
2023-06-28 15:25:00,135.77,135.92,135.77,135.88,5157.0,129.3452,129.4881,129.3452,129.45,5157.0
2023-06-28 15:30:00,135.88,136.06,135.88,135.98,5131.0,129.45,129.6214,129.45,129.5452,5131.0
2023-06-28 15:35:00,136.0,136.09,135.9,136.08,4808.0,129.5643,129.65,129.469,129.6405,4808.0
2023-06-28 15:40:00,136.08,136.13,135.93,135.99,9920.0,129.6405,129.6881,129.4976,129.5548,9920.0
2023-06-28 15:45:00,135.97,136.19,135.93,136.09,15297.0,129.5357,129.7453,129.4976,129.65,15297.0
2023-06-28 15:50:00,135.97,136.05,135.83,135.96,23439.0,129.5357,129.6119,129.4023,129.5262,23439.0
2023-06-28 15:55:00,135.95,136.04,135.8,135.92,59448.0,129.5166,129.6024,129.3737,129.4881,59448.0
2023-06-29 09:30:00,135.24,135.64,134.21,134.78,63448.0,128.8402,129.2213,127.859,128.402,63448.0
2023-06-29 09:35:00,134.81,135.68,134.67,135.29,11536.0,128.4306,129.2594,128.2972,128.8879,11536.0
2023-06-29 09:40:00,135.41,135.97,134.9,135.65,37257.0,129.0022,129.5357,128.5163,129.2308,37257.0
2023-06-29 09:45:00,135.72,136.26,135.15,136.06,57689.0,129.2975,129.812,128.7545,129.6214,57689.0
2023-06-29 09:50:00,136.24,136.77,136.24,136.71,7249.0,129.7929,130.2978,129.7929,130.2407,7249.0
2023-06-29 09:55:00,136.66,137.58,136.66,137.55,18406.0,130.193,131.0695,130.193,131.0409,18406.0
2023-06-29 10:00:00,137.62,137.9,137.54,137.89,11121.0,131.1076,131.3744,131.0314,131.3648,11121.0
2023-06-29 10:05:00,137.92,138.0,137.62,137.79,6552.0,131.3934,131.4696,131.1076,131.2696,6552.0
2023-06-29 10:10:00,137.82,137.93,137.49,137.49,2601.0,131.2982,131.4029,130.9838,130.9838,2601.0
2023-06-29 10:15:00,137.61,137.61,137.0,137.14,3716.0,131.0981,131.0981,130.517,130.6503,3716.0
2023-06-29 10:20:00,137.13,137.33,136.87,136.87,3510.0,130.6408,130.8313,130.3931,130.3931,3510.0
2023-06-29 10:25:00,136.81,136.97,136.8,136.81,2558.0,130.3359,130.4884,130.3264,130.3359,2558.0
2023-06-29 10:30:00,136.81,136.87,136.24,136.39,22777.0,130.3359,130.3931,129.7929,129.9358,22777.0
2023-06-29 10:35:00,136.46,136.73,136.46,136.5,3566.0,130.0025,130.2597,130.0025,130.0406,3566.0
2023-06-29 10:40:00,136.48,137.07,136.41,136.96,4300.0,130.0216,130.5836,129.9549,130.4788,4300.0
2023-06-29 10:45:00,136.96,137.06,136.83,137.06,2900.0,130.4788,130.5741,130.355,130.5741,2900.0
2023-06-29 10:50:00,137.0,137.0,136.85,136.92,2337.0,130.517,130.517,130.3741,130.4407,2337.0
2023-06-29 10:55:00,136.86,137.19,136.78,137.05,9799.0,130.3836,130.698,130.3074,130.5646,9799.0
2023-06-29 11:00:00,136.99,137.0,136.25,136.26,8175.0,130.5074,130.517,129.8024,129.812,8175.0
2023-06-29 11:05:00,136.19,136.49,136.11,136.45,5148.0,129.7453,130.0311,129.6691,129.993,5148.0
2023-06-29 11:10:00,136.5,136.5,136.33,136.35,2787.0,130.0406,130.0406,129.8787,129.8977,2787.0
2023-06-29 11:15:00,136.32,136.55,136.14,136.14,2966.0,129.8691,130.0883,129.6977,129.6977,2966.0
2023-06-29 11:20:00,136.12,136.25,136.05,136.05,2832.0,129.6786,129.8024,129.6119,129.6119,2832.0
2023-06-29 11:25:00,136.01,136.01,135.9,135.93,1458.0,129.5738,129.5738,129.469,129.4976,1458.0
2023-06-29 11:30:00,135.99,136.13,135.8,135.82,9274.0,129.5548,129.6881,129.3737,129.3928,9274.0
2023-06-29 11:35:00,135.82,135.89,135.67,135.84,11595.0,129.3928,129.4595,129.2499,129.4118,11595.0
2023-06-29 11:40:00,135.9,136.1,135.83,136.06,2601.0,129.469,129.6595,129.4023,129.6214,2601.0
2023-06-29 11:45:00,136.06,136.29,136.06,136.29,2576.0,129.6214,129.8406,129.6214,129.8406,2576.0
2023-06-29 11:50:00,136.3,136.32,136.11,136.22,3360.0,129.8501,129.8691,129.6691,129.7739,3360.0
2023-06-29 11:55:00,136.29,136.29,135.59,135.63,3061.0,129.8406,129.8406,129.1737,129.2118,3061.0
2023-06-29 12:00:00,135.66,135.76,135.47,135.47,3928.0,129.2404,129.3356,129.0594,129.0594,3928.0
2023-06-29 12:05:00,135.53,136.13,135.49,136.07,6389.0,129.1165,129.6881,129.0784,129.631,6389.0
2023-06-29 12:10:00,136.14,136.15,135.64,135.8,9489.0,129.6977,129.7072,129.2213,129.3737,9489.0
2023-06-29 12:15:00,135.85,135.91,135.8,135.86,2360.0,129.4214,129.4785,129.3737,129.4309,2360.0
2023-06-29 12:20:00,135.92,136.02,135.85,136.02,5627.0,129.4881,129.5833,129.4214,129.5833,5627.0
2023-06-29 12:25:00,136.09,136.12,135.88,135.96,9158.0,129.65,129.6786,129.45,129.5262,9158.0
2023-06-29 12:30:00,135.97,136.03,135.89,136.02,8589.0,129.5357,129.5929,129.4595,129.5833,8589.0
2023-06-29 12:35:00,136.02,136.29,136.01,136.29,4795.0,129.5833,129.8406,129.5738,129.8406,4795.0
2023-06-29 12:40:00,136.25,136.26,135.94,135.96,4517.0,129.8024,129.812,129.5071,129.5262,4517.0
2023-06-29 12:45:00,135.96,136.06,135.94,136.01,6171.0,129.5262,129.6214,129.5071,129.5738,6171.0
2023-06-29 12:50:00,136.01,136.03,135.97,136.0,2900.0,129.5738,129.5929,129.5357,129.5643,2900.0
2023-06-29 12:55:00,135.98,135.98,135.73,135.74,8479.0,129.5452,129.5452,129.3071,129.3166,8479.0
2023-06-29 13:00:00,135.74,135.76,135.49,135.49,3667.0,129.3166,129.3356,129.0784,129.0784,3667.0
2023-06-29 13:05:00,135.5,135.5,135.2,135.2,2898.0,129.0879,129.0879,128.8021,128.8021,2898.0
2023-06-29 13:10:00,135.2,135.26,135.0,135.18,11100.0,128.8021,128.8593,128.6116,128.7831,11100.0
2023-06-29 13:15:00,135.23,135.25,135.05,135.09,2435.0,128.8307,128.8498,128.6592,128.6973,2435.0
2023-06-29 13:20:00,135.08,135.11,134.96,134.96,3424.0,128.6878,128.7164,128.5735,128.5735,3424.0
2023-06-29 13:25:00,134.9,134.9,134.55,134.56,3541.0,128.5163,128.5163,128.1829,128.1924,3541.0
2023-06-29 13:30:00,134.5,134.77,134.5,134.63,4382.0,128.1353,128.3925,128.1353,128.2591,4382.0
2023-06-29 13:35:00,134.51,134.56,134.27,134.5,5641.0,128.1448,128.1924,127.9161,128.1353,5641.0
2023-06-29 13:40:00,134.6,134.61,134.33,134.37,2764.0,128.2305,128.2401,127.9733,128.0114,2764.0
2023-06-29 13:45:00,134.37,134.37,134.03,134.03,2940.0,128.0114,128.0114,127.6875,127.6875,2940.0
2023-06-29 13:50:00,134.04,134.05,133.85,133.95,3804.0,127.697,127.7066,127.516,127.6113,3804.0
2023-06-29 13:55:00,133.95,134.1,133.93,134.0,16074.0,127.6113,127.7542,127.5922,127.6589,16074.0
2023-06-29 14:00:00,134.0,134.05,133.67,133.69,19085.0,127.6589,127.7066,127.3445,127.3636,19085.0
2023-06-29 14:05:00,133.7,133.75,133.47,133.53,3365.0,127.3731,127.4208,127.154,127.2112,3365.0
2023-06-29 14:10:00,133.59,133.75,133.54,133.75,3022.0,127.2683,127.4208,127.2207,127.4208,3022.0
2023-06-29 14:15:00,133.81,133.81,133.63,133.63,1900.0,127.4779,127.4779,127.3064,127.3064,1900.0
2023-06-29 14:20:00,133.69,133.88,133.69,133.86,2586.0,127.3636,127.5446,127.3636,127.5255,2586.0
2023-06-29 14:25:00,133.85,133.85,133.72,133.77,3175.0,127.516,127.516,127.3922,127.4398,3175.0
2023-06-29 14:30:00,133.78,133.8,133.53,133.56,3746.0,127.4493,127.4684,127.2112,127.2397,3746.0
2023-06-29 14:35:00,133.53,133.6,133.33,133.33,5483.0,127.2112,127.2778,127.0206,127.0206,5483.0
2023-06-29 14:40:00,133.32,133.44,133.31,133.44,3569.0,127.0111,127.1254,127.0016,127.1254,3569.0
2023-06-29 14:45:00,133.44,133.49,133.43,133.49,2027.0,127.1254,127.1731,127.1159,127.1731,2027.0
2023-06-29 14:50:00,133.48,133.58,133.35,133.35,6239.0,127.1635,127.2588,127.0397,127.0397,6239.0
2023-06-29 14:55:00,133.41,133.47,133.32,133.35,4893.0,127.0968,127.154,127.0111,127.0397,4893.0
2023-06-29 15:00:00,133.34,133.34,133.24,133.25,13093.0,127.0302,127.0302,126.9349,126.9444,13093.0
2023-06-29 15:05:00,133.28,133.44,133.23,133.24,16769.0,126.973,127.1254,126.9254,126.9349,16769.0
2023-06-29 15:10:00,133.24,133.37,133.15,133.21,14027.0,126.9349,127.0587,126.8491,126.9063,14027.0
2023-06-29 15:15:00,133.17,133.17,132.87,133.0,15155.0,126.8682,126.8682,126.5824,126.7062,15155.0
2023-06-29 15:20:00,133.03,133.06,132.84,132.84,9938.0,126.7348,126.7634,126.5538,126.5538,9938.0
2023-06-29 15:25:00,132.84,132.91,132.71,132.71,9431.0,126.5538,126.6205,126.43,126.43,9431.0
2023-06-29 15:30:00,132.71,132.82,132.63,132.66,14915.0,126.43,126.5348,126.3538,126.3823,14915.0
2023-06-29 15:35:00,132.69,132.77,132.48,132.52,14644.0,126.4109,126.4871,126.2108,126.249,14644.0
2023-06-29 15:40:00,132.53,132.75,132.5,132.75,20963.0,126.2585,126.4681,126.2299,126.4681,20963.0
2023-06-29 15:45:00,132.75,132.86,132.62,132.74,34466.0,126.4681,126.5729,126.3442,126.4585,34466.0
2023-06-29 15:50:00,132.73,133.41,132.68,133.13,44738.0,126.449,127.0968,126.4014,126.8301,44738.0
2023-06-29 15:55:00,133.11,133.6,133.08,133.14,96559.0,126.811,127.2778,126.7825,126.8396,96559.0
2023-06-30 09:30:00,133.47,133.48,130.62,131.96,69424.0,127.154,127.1635,124.4389,125.7155,69424.0
2023-06-30 09:35:00,131.8,132.23,130.91,131.3,25988.0,125.563,125.9727,124.7151,125.0867,25988.0
2023-06-30 09:40:00,131.17,132.24,131.17,131.93,11267.0,124.9628,125.9822,124.9628,125.6869,11267.0
2023-06-30 09:45:00,132.04,132.36,131.9,132.16,19466.0,125.7917,126.0965,125.6583,125.906,19466.0
2023-06-30 09:50:00,132.16,132.57,132.15,132.28,23268.0,125.906,126.2966,125.8965,126.0203,23268.0
2023-06-30 09:55:00,132.28,132.94,132.06,132.84,12206.0,126.0203,126.6491,125.8107,126.5538,12206.0
2023-06-30 10:00:00,132.99,133.22,132.55,132.55,15666.0,126.6967,126.9158,126.2775,126.2775,15666.0
2023-06-30 10:05:00,132.55,132.55,131.91,131.91,15030.0,126.2775,126.2775,125.6678,125.6678,15030.0
2023-06-30 10:10:00,131.97,132.03,130.88,131.13,59304.0,125.725,125.7821,124.6866,124.9247,59304.0
2023-06-30 10:15:00,131.13,131.42,130.95,131.03,24494.0,124.9247,125.201,124.7533,124.8295,24494.0
2023-06-30 10:20:00,131.03,131.42,130.83,130.85,16262.0,124.8295,125.201,124.6389,124.658,16262.0
2023-06-30 10:25:00,130.8,131.56,130.76,131.56,13609.0,124.6103,125.3344,124.5722,125.3344,13609.0
2023-06-30 10:30:00,131.62,131.8,131.49,131.67,8382.0,125.3915,125.563,125.2677,125.4392,8382.0
2023-06-30 10:35:00,131.66,131.75,131.25,131.65,38600.0,125.4297,125.5154,125.0391,125.4201,38600.0
2023-06-30 10:40:00,131.68,132.07,131.5,131.56,14971.0,125.4487,125.8203,125.2772,125.3344,14971.0
2023-06-30 10:45:00,131.57,131.58,130.98,130.99,14449.0,125.3439,125.3534,124.7818,124.7914,14449.0
2023-06-30 10:50:00,130.99,131.42,130.95,131.1,28676.0,124.7914,125.201,124.7533,124.8962,28676.0
2023-06-30 10:55:00,131.15,131.61,131.09,131.55,53322.0,124.9438,125.382,124.8866,125.3249,53322.0
2023-06-30 11:00:00,131.59,131.69,131.09,131.1,20419.0,125.363,125.4582,124.8866,124.8962,20419.0
2023-06-30 11:05:00,131.06,131.26,130.92,131.07,20036.0,124.858,125.0486,124.7247,124.8676,20036.0
2023-06-30 11:10:00,131.04,131.29,130.92,131.04,4754.0,124.839,125.0772,124.7247,124.839,4754.0
2023-06-30 11:15:00,131.09,131.15,130.8,130.8,6856.0,124.8866,124.9438,124.6103,124.6103,6856.0
2023-06-30 11:20:00,130.8,130.87,130.7,130.71,4810.0,124.6103,124.677,124.5151,124.5246,4810.0
2023-06-30 11:25:00,130.71,130.72,130.14,130.16,16162.0,124.5246,124.5341,123.9816,124.0006,16162.0
2023-06-30 11:30:00,130.2,130.23,129.91,130.12,17913.0,124.0387,124.0673,123.7625,123.9625,17913.0
2023-06-30 11:35:00,129.99,130.18,129.7,129.72,14089.0,123.8387,124.0197,123.5624,123.5815,14089.0
2023-06-30 11:40:00,129.7,129.7,129.35,129.36,24142.0,123.5624,123.5624,123.229,123.2385,24142.0
2023-06-30 11:45:00,129.43,130.47,129.42,130.47,7258.0,123.3052,124.296,123.2957,124.296,7258.0
2023-06-30 11:50:00,130.47,130.47,130.04,130.36,7550.0,124.296,124.296,123.8863,124.1912,7550.0
2023-06-30 11:55:00,130.33,130.36,130.05,130.11,4568.0,124.1626,124.1912,123.8958,123.953,4568.0
2023-06-30 12:00:00,130.07,130.31,130.0,130.29,6811.0,123.9149,124.1435,123.8482,124.1245,6811.0
2023-06-30 12:05:00,130.31,130.39,130.04,130.13,13591.0,124.1435,124.2198,123.8863,123.9721,13591.0
2023-06-30 12:10:00,130.17,130.49,130.16,130.49,4659.0,124.0102,124.315,124.0006,124.315,4659.0
2023-06-30 12:15:00,130.49,130.59,130.4,130.59,3948.0,124.315,124.4103,124.2293,124.4103,3948.0
2023-06-30 12:20:00,130.54,130.88,130.53,130.84,7300.0,124.3627,124.6866,124.3531,124.6485,7300.0
2023-06-30 12:25:00,130.83,131.34,130.83,131.34,5536.0,124.6389,125.1248,124.6389,125.1248,5536.0
2023-06-30 12:30:00,131.38,131.88,131.38,131.66,22239.0,125.1629,125.6392,125.1629,125.4297,22239.0
2023-06-30 12:35:00,131.7,131.73,131.4,131.4,5921.0,125.4678,125.4963,125.182,125.182,5921.0
2023-06-30 12:40:00,131.42,131.48,131.08,131.08,3824.0,125.201,125.2582,124.8771,124.8771,3824.0
2023-06-30 12:45:00,131.09,131.09,130.73,130.85,10842.0,124.8866,124.8866,124.5437,124.658,10842.0
2023-06-30 12:50:00,130.87,131.2,130.85,131.14,7652.0,124.677,124.9914,124.658,124.9343,7652.0
2023-06-30 12:55:00,131.28,131.42,131.03,131.03,8251.0,125.0676,125.201,124.8295,124.8295,8251.0
2023-06-30 13:00:00,131.1,131.1,130.63,130.7,10540.0,124.8962,124.8962,124.4484,124.5151,10540.0
2023-06-30 13:05:00,130.67,131.09,130.54,131.09,8149.0,124.4865,124.8866,124.3627,124.8866,8149.0
2023-06-30 13:10:00,131.09,131.16,130.94,131.01,1420.0,124.8866,124.9533,124.7437,124.8104,1420.0
2023-06-30 13:15:00,131.03,131.23,131.03,131.18,2000.0,124.8295,125.02,124.8295,124.9724,2000.0
2023-06-30 13:20:00,131.1,131.32,131.07,131.31,3893.0,124.8962,125.1057,124.8676,125.0962,3893.0
2023-06-30 13:25:00,131.37,131.45,131.23,131.28,2655.0,125.1534,125.2296,125.02,125.0676,2655.0
2023-06-30 13:30:00,131.34,131.36,131.22,131.22,3476.0,125.1248,125.1438,125.0105,125.0105,3476.0
2023-06-30 13:35:00,131.22,131.25,131.08,131.12,5371.0,125.0105,125.0391,124.8771,124.9152,5371.0
2023-06-30 13:40:00,131.11,131.24,131.05,131.19,4523.0,124.9057,125.0295,124.8485,124.9819,4523.0
2023-06-30 13:45:00,131.21,131.28,131.16,131.2,3220.0,125.0009,125.0676,124.9533,124.9914,3220.0
2023-06-30 13:50:00,131.19,131.2,131.04,131.07,3310.0,124.9819,124.9914,124.839,124.8676,3310.0
2023-06-30 13:55:00,131.06,131.14,130.95,131.09,5257.0,124.858,124.9343,124.7533,124.8866,5257.0
2023-06-30 14:00:00,131.09,131.14,130.98,130.98,6949.0,124.8866,124.9343,124.7818,124.7818,6949.0
2023-06-30 14:05:00,131.02,131.44,130.98,131.44,9695.0,124.8199,125.2201,124.7818,125.2201,9695.0
2023-06-30 14:10:00,131.48,131.6,131.28,131.53,8566.0,125.2582,125.3725,125.0676,125.3058,8566.0
2023-06-30 14:15:00,131.53,131.87,131.53,131.76,4146.0,125.3058,125.6297,125.3058,125.5249,4146.0
2023-06-30 14:20:00,131.77,131.84,131.44,131.45,9948.0,125.5344,125.6011,125.2201,125.2296,9948.0
2023-06-30 14:25:00,131.41,131.45,131.31,131.36,8543.0,125.1915,125.2296,125.0962,125.1438,8543.0
2023-06-30 14:30:00,131.35,131.39,131.24,131.34,10565.0,125.1343,125.1724,125.0295,125.1248,10565.0
2023-06-30 14:35:00,131.37,131.71,131.28,131.71,10213.0,125.1534,125.4773,125.0676,125.4773,10213.0
2023-06-30 14:40:00,131.72,131.84,131.7,131.78,6421.0,125.4868,125.6011,125.4678,125.544,6421.0
2023-06-30 14:45:00,131.85,132.21,131.85,132.19,5663.0,125.6107,125.9536,125.6107,125.9346,5663.0
2023-06-30 14:50:00,132.22,132.44,132.22,132.34,5731.0,125.9632,126.1727,125.9632,126.0775,5731.0
2023-06-30 14:55:00,132.34,132.35,132.09,132.14,5571.0,126.0775,126.087,125.8393,125.8869,5571.0
2023-06-30 15:00:00,132.2,132.21,132.03,132.09,3717.0,125.9441,125.9536,125.7821,125.8393,3717.0
2023-06-30 15:05:00,132.11,132.14,131.97,131.99,6883.0,125.8584,125.8869,125.725,125.744,6883.0
2023-06-30 15:10:00,131.97,132.07,131.94,132.05,6142.0,125.725,125.8203,125.6964,125.8012,6142.0
2023-06-30 15:15:00,132.1,132.3,132.08,132.12,8572.0,125.8488,126.0394,125.8298,125.8679,8572.0
2023-06-30 15:20:00,132.12,132.3,131.98,132.3,6089.0,125.8679,126.0394,125.7345,126.0394,6089.0
2023-06-30 15:25:00,132.33,132.51,132.31,132.38,8890.0,126.0679,126.2394,126.0489,126.1156,8890.0
2023-06-30 15:30:00,132.37,132.43,132.1,132.21,8151.0,126.1061,126.1632,125.8488,125.9536,8151.0
2023-06-30 15:35:00,132.24,132.25,132.03,132.09,10011.0,125.9822,125.9917,125.7821,125.8393,10011.0
2023-06-30 15:40:00,132.09,132.31,132.08,132.21,22436.0,125.8393,126.0489,125.8298,125.9536,22436.0
2023-06-30 15:45:00,132.21,132.21,131.91,132.07,31602.0,125.9536,125.9536,125.6678,125.8203,31602.0
2023-06-30 15:50:00,132.09,132.36,132.09,132.36,48999.0,125.8393,126.0965,125.8393,126.0965,48999.0
2023-06-30 15:55:00,132.35,132.41,131.99,132.18,118580.0,126.087,126.1442,125.744,125.925,118580.0
2023-07-03 09:30:00,131.8,132.31,131.8,132.1,13988.0,125.563,126.0489,125.563,125.8488,13988.0
2023-07-03 09:35:00,132.15,132.29,131.69,131.8,4700.0,125.8965,126.0298,125.4582,125.563,4700.0
2023-07-03 09:40:00,131.87,132.54,131.79,132.42,5291.0,125.6297,126.268,125.5535,126.1537,5291.0
2023-07-03 09:45:00,132.52,132.75,132.31,132.37,4992.0,126.249,126.4681,126.0489,126.1061,4992.0
2023-07-03 09:50:00,132.33,132.35,131.8,132.22,3270.0,126.0679,126.087,125.563,125.9632,3270.0
2023-07-03 09:55:00,132.26,132.36,132.03,132.36,2211.0,126.0013,126.0965,125.7821,126.0965,2211.0
2023-07-03 10:00:00,132.42,132.58,132.3,132.44,10247.0,126.1537,126.3061,126.0394,126.1727,10247.0
2023-07-03 10:05:00,132.45,132.53,132.28,132.39,8292.0,126.1823,126.2585,126.0203,126.1251,8292.0
2023-07-03 10:10:00,132.42,132.69,132.42,132.69,2200.0,126.1537,126.4109,126.1537,126.4109,2200.0
2023-07-03 10:15:00,132.69,132.89,132.69,132.71,9828.0,126.4109,126.6014,126.4109,126.43,9828.0
2023-07-03 10:20:00,132.71,132.99,132.62,132.7,5273.0,126.43,126.6967,126.3442,126.4204,5273.0
2023-07-03 10:25:00,132.72,132.97,132.72,132.94,5754.0,126.4395,126.6777,126.4395,126.6491,5754.0
2023-07-03 10:30:00,132.98,133.0,132.8,132.86,10140.0,126.6872,126.7062,126.5157,126.5729,10140.0
2023-07-03 10:35:00,132.88,132.88,132.54,132.81,6380.0,126.5919,126.5919,126.268,126.5252,6380.0
2023-07-03 10:40:00,132.89,132.97,132.7,132.72,4922.0,126.6014,126.6777,126.4204,126.4395,4922.0
2023-07-03 10:45:00,132.72,132.75,132.37,132.64,12975.0,126.4395,126.4681,126.1061,126.3633,12975.0
2023-07-03 10:50:00,132.66,132.66,132.18,132.2,5426.0,126.3823,126.3823,125.925,125.9441,5426.0
2023-07-03 10:55:00,132.23,132.42,132.16,132.25,6176.0,125.9727,126.1537,125.906,125.9917,6176.0
2023-07-03 11:00:00,132.26,132.29,132.07,132.09,5482.0,126.0013,126.0298,125.8203,125.8393,5482.0
2023-07-03 11:05:00,132.09,132.24,132.03,132.22,8019.0,125.8393,125.9822,125.7821,125.9632,8019.0
2023-07-03 11:10:00,132.26,132.35,132.06,132.06,5134.0,126.0013,126.087,125.8107,125.8107,5134.0
2023-07-03 11:15:00,132.06,132.07,131.81,131.81,5622.0,125.8107,125.8203,125.5726,125.5726,5622.0
2023-07-03 11:20:00,131.75,132.24,131.72,132.14,6132.0,125.5154,125.9822,125.4868,125.8869,6132.0
2023-07-03 11:25:00,132.17,132.3,132.16,132.26,4651.0,125.9155,126.0394,125.906,126.0013,4651.0
2023-07-03 11:30:00,132.26,132.29,132.1,132.21,6489.0,126.0013,126.0298,125.8488,125.9536,6489.0
2023-07-03 11:35:00,132.21,132.27,132.14,132.26,4949.0,125.9536,126.0108,125.8869,126.0013,4949.0
2023-07-03 11:40:00,132.28,132.29,132.06,132.27,8791.0,126.0203,126.0298,125.8107,126.0108,8791.0
2023-07-03 11:45:00,132.25,132.3,132.02,132.15,8155.0,125.9917,126.0394,125.7726,125.8965,8155.0
2023-07-03 11:50:00,132.15,132.2,131.95,132.08,4686.0,125.8965,125.9441,125.7059,125.8298,4686.0
2023-07-03 11:55:00,132.07,132.09,131.78,131.89,6679.0,125.8203,125.8393,125.544,125.6488,6679.0
2023-07-03 12:00:00,131.91,131.96,131.86,131.95,5683.0,125.6678,125.7155,125.6202,125.7059,5683.0
2023-07-03 12:05:00,131.93,131.94,131.73,131.84,8285.0,125.6869,125.6964,125.4963,125.6011,8285.0
2023-07-03 12:10:00,131.83,131.83,131.57,131.57,6991.0,125.5916,125.5916,125.3439,125.3439,6991.0
2023-07-03 12:15:00,131.58,131.58,131.35,131.41,4605.0,125.3534,125.3534,125.1343,125.1915,4605.0
2023-07-03 12:20:00,131.43,131.43,131.16,131.28,6539.0,125.2105,125.2105,124.9533,125.0676,6539.0
2023-07-03 12:25:00,131.28,131.31,131.18,131.19,5689.0,125.0676,125.0962,124.9724,124.9819,5689.0
2023-07-03 12:30:00,131.16,131.21,131.04,131.18,10115.0,124.9533,125.0009,124.839,124.9724,10115.0
2023-07-03 12:35:00,131.17,131.51,131.14,131.37,8862.0,124.9628,125.2868,124.9343,125.1534,8862.0
2023-07-03 12:40:00,131.34,131.42,131.24,131.34,13771.0,125.1248,125.201,125.0295,125.1248,13771.0
2023-07-03 12:45:00,131.36,131.49,131.3,131.42,15795.0,125.1438,125.2677,125.0867,125.201,15795.0
2023-07-03 12:50:00,131.45,131.83,131.44,131.83,19167.0,125.2296,125.5916,125.2201,125.5916,19167.0
2023-07-03 12:55:00,131.87,132.05,131.72,131.92,55964.0,125.6297,125.8012,125.4868,125.6773,55964.0
2023-07-05 09:30:00,131.78,131.78,130.78,131.06,12752.0,125.544,125.544,124.5913,124.858,12752.0
2023-07-05 09:35:00,131.16,131.72,130.86,131.22,12227.0,124.9533,125.4868,124.6675,125.0105,12227.0
2023-07-05 09:40:00,131.05,131.47,130.96,131.36,8799.0,124.8485,125.2486,124.7628,125.1438,8799.0
2023-07-05 09:45:00,131.43,131.56,131.01,131.24,6110.0,125.2105,125.3344,124.8104,125.0295,6110.0
2023-07-05 09:50:00,131.36,131.36,131.1,131.11,4208.0,125.1438,125.1438,124.8962,124.9057,4208.0
2023-07-05 09:55:00,131.04,131.04,130.32,130.44,9999.0,124.839,124.839,124.1531,124.2674,9999.0
2023-07-05 10:00:00,130.41,130.56,130.3,130.48,32860.0,124.2388,124.3817,124.134,124.3055,32860.0
2023-07-05 10:05:00,130.47,130.56,130.31,130.34,14186.0,124.296,124.3817,124.1435,124.1721,14186.0
2023-07-05 10:10:00,130.35,130.56,130.29,130.41,12962.0,124.1816,124.3817,124.1245,124.2388,12962.0
2023-07-05 10:15:00,130.46,130.52,130.33,130.48,7370.0,124.2864,124.3436,124.1626,124.3055,7370.0
2023-07-05 10:20:00,130.47,130.52,130.24,130.34,11182.0,124.296,124.3436,124.0768,124.1721,11182.0
2023-07-05 10:25:00,130.31,130.57,130.28,130.47,13573.0,124.1435,124.3912,124.115,124.296,13573.0
2023-07-05 10:30:00,130.47,130.61,130.42,130.42,22541.0,124.296,124.4293,124.2483,124.2483,22541.0
2023-07-05 10:35:00,130.49,130.74,130.41,130.48,5892.0,124.315,124.5532,124.2388,124.3055,5892.0
2023-07-05 10:40:00,130.48,130.87,130.47,130.8,29051.0,124.3055,124.677,124.296,124.6103,29051.0
2023-07-05 10:45:00,130.81,131.13,130.61,131.1,4924.0,124.6199,124.9247,124.4293,124.8962,4924.0
2023-07-05 10:50:00,131.21,131.23,130.76,130.78,4424.0,125.0009,125.02,124.5722,124.5913,4424.0
2023-07-05 10:55:00,130.8,130.95,130.73,130.88,2283.0,124.6103,124.7533,124.5437,124.6866,2283.0
2023-07-05 11:00:00,130.9,131.04,130.75,131.04,3306.0,124.7056,124.839,124.5627,124.839,3306.0
2023-07-05 11:05:00,131.06,131.12,130.77,130.82,4671.0,124.858,124.9152,124.5818,124.6294,4671.0
2023-07-05 11:10:00,130.83,130.98,130.74,130.97,5131.0,124.6389,124.7818,124.5532,124.7723,5131.0
2023-07-05 11:15:00,130.98,131.04,130.71,130.84,5238.0,124.7818,124.839,124.5246,124.6485,5238.0
2023-07-05 11:20:00,130.92,131.01,130.72,130.75,17496.0,124.7247,124.8104,124.5341,124.5627,17496.0
2023-07-05 11:25:00,130.83,130.9,130.67,130.88,4785.0,124.6389,124.7056,124.4865,124.6866,4785.0
2023-07-05 11:30:00,130.88,130.94,130.73,130.74,2350.0,124.6866,124.7437,124.5437,124.5532,2350.0
2023-07-05 11:35:00,130.76,130.84,130.71,130.74,4969.0,124.5722,124.6485,124.5246,124.5532,4969.0
2023-07-05 11:40:00,130.74,130.82,130.72,130.82,4754.0,124.5532,124.6294,124.5341,124.6294,4754.0
2023-07-05 11:45:00,130.82,130.85,130.68,130.72,10939.0,124.6294,124.658,124.496,124.5341,10939.0
2023-07-05 11:50:00,130.77,130.8,130.56,130.63,9170.0,124.5818,124.6103,124.3817,124.4484,9170.0
2023-07-05 11:55:00,130.58,130.65,130.53,130.65,5016.0,124.4008,124.4674,124.3531,124.4674,5016.0
2023-07-05 12:00:00,130.61,130.75,130.57,130.75,5502.0,124.4293,124.5627,124.3912,124.5627,5502.0
2023-07-05 12:05:00,130.76,130.86,130.74,130.81,3563.0,124.5722,124.6675,124.5532,124.6199,3563.0
2023-07-05 12:10:00,130.77,130.78,130.7,130.75,10885.0,124.5818,124.5913,124.5151,124.5627,10885.0
2023-07-05 12:15:00,130.75,130.76,130.66,130.72,4552.0,124.5627,124.5722,124.477,124.5341,4552.0
2023-07-05 12:20:00,130.75,130.75,130.5,130.64,6216.0,124.5627,124.5627,124.3245,124.4579,6216.0
2023-07-05 12:25:00,130.6,130.67,130.29,130.36,5135.0,124.4198,124.4865,124.1245,124.1912,5135.0
2023-07-05 12:30:00,130.32,130.47,130.26,130.39,7313.0,124.1531,124.296,124.0959,124.2198,7313.0
2023-07-05 12:35:00,130.39,130.48,130.34,130.46,4566.0,124.2198,124.3055,124.1721,124.2864,4566.0
2023-07-05 12:40:00,130.46,130.66,130.43,130.66,3298.0,124.2864,124.477,124.2579,124.477,3298.0
2023-07-05 12:45:00,130.68,130.81,130.6,130.65,4720.0,124.496,124.6199,124.4198,124.4674,4720.0
2023-07-05 12:50:00,130.7,130.73,130.56,130.65,3934.0,124.5151,124.5437,124.3817,124.4674,3934.0
2023-07-05 12:55:00,130.64,130.69,130.54,130.54,2728.0,124.4579,124.5056,124.3627,124.3627,2728.0
2023-07-05 13:00:00,130.55,130.58,130.51,130.55,4479.0,124.3722,124.4008,124.3341,124.3722,4479.0
2023-07-05 13:05:00,130.55,130.57,130.47,130.52,4600.0,124.3722,124.3912,124.296,124.3436,4600.0
2023-07-05 13:10:00,130.5,130.61,130.44,130.44,4778.0,124.3245,124.4293,124.2674,124.2674,4778.0
2023-07-05 13:15:00,130.44,130.49,130.34,130.46,6395.0,124.2674,124.315,124.1721,124.2864,6395.0
2023-07-05 13:20:00,130.45,130.56,130.43,130.56,2507.0,124.2769,124.3817,124.2579,124.3817,2507.0
2023-07-05 13:25:00,130.58,130.6,130.44,130.55,5252.0,124.4008,124.4198,124.2674,124.3722,5252.0
2023-07-05 13:30:00,130.53,130.67,130.48,130.52,6385.0,124.3531,124.4865,124.3055,124.3436,6385.0
2023-07-05 13:35:00,130.53,130.84,130.53,130.84,6769.0,124.3531,124.6485,124.3531,124.6485,6769.0
2023-07-05 13:40:00,130.8,130.83,130.72,130.77,4288.0,124.6103,124.6389,124.5341,124.5818,4288.0
2023-07-05 13:45:00,130.83,130.86,130.73,130.81,3433.0,124.6389,124.6675,124.5437,124.6199,3433.0
2023-07-05 13:50:00,130.8,130.87,130.76,130.86,5258.0,124.6103,124.677,124.5722,124.6675,5258.0
2023-07-05 13:55:00,130.89,130.93,130.86,130.86,2553.0,124.6961,124.7342,124.6675,124.6675,2553.0
2023-07-05 14:00:00,130.86,130.94,130.86,130.88,2894.0,124.6675,124.7437,124.6675,124.6866,2894.0
2023-07-05 14:05:00,130.88,130.88,130.69,130.72,9421.0,124.6866,124.6866,124.5056,124.5341,9421.0
2023-07-05 14:10:00,130.8,130.9,130.76,130.83,4342.0,124.6103,124.7056,124.5722,124.6389,4342.0
2023-07-05 14:15:00,130.79,130.84,130.62,130.69,17432.0,124.6008,124.6485,124.4389,124.5056,17432.0
2023-07-05 14:20:00,130.65,130.74,130.6,130.67,5371.0,124.4674,124.5532,124.4198,124.4865,5371.0
2023-07-05 14:25:00,130.69,130.84,130.66,130.77,27495.0,124.5056,124.6485,124.477,124.5818,27495.0
2023-07-05 14:30:00,130.77,130.8,130.69,130.74,6226.0,124.5818,124.6103,124.5056,124.5532,6226.0
2023-07-05 14:35:00,130.74,130.78,130.62,130.67,3700.0,124.5532,124.5913,124.4389,124.4865,3700.0
2023-07-05 14:40:00,130.68,130.73,130.57,130.72,3774.0,124.496,124.5437,124.3912,124.5341,3774.0
2023-07-05 14:45:00,130.73,130.79,130.65,130.76,10612.0,124.5437,124.6008,124.4674,124.5722,10612.0
2023-07-05 14:50:00,130.75,130.78,130.64,130.64,3869.0,124.5627,124.5913,124.4579,124.4579,3869.0
2023-07-05 14:55:00,130.57,130.61,130.49,130.55,6413.0,124.3912,124.4293,124.315,124.3722,6413.0
2023-07-05 15:00:00,130.56,130.59,130.52,130.56,5262.0,124.3817,124.4103,124.3436,124.3817,5262.0
2023-07-05 15:05:00,130.48,130.5,130.37,130.38,5090.0,124.3055,124.3245,124.2007,124.2102,5090.0
2023-07-05 15:10:00,130.4,130.59,130.4,130.55,4906.0,124.2293,124.4103,124.2293,124.3722,4906.0
2023-07-05 15:15:00,130.59,130.67,130.45,130.67,8376.0,124.4103,124.4865,124.2769,124.4865,8376.0
2023-07-05 15:20:00,130.67,130.85,130.65,130.85,7033.0,124.4865,124.658,124.4674,124.658,7033.0
2023-07-05 15:25:00,130.84,130.94,130.79,130.92,14906.0,124.6485,124.7437,124.6008,124.7247,14906.0
2023-07-05 15:30:00,130.91,131.08,130.91,130.99,11716.0,124.7151,124.8771,124.7151,124.7914,11716.0
2023-07-05 15:35:00,130.99,130.99,130.9,130.99,12447.0,124.7914,124.7914,124.7056,124.7914,12447.0
2023-07-05 15:40:00,131.0,131.08,130.87,130.92,18698.0,124.8009,124.8771,124.677,124.7247,18698.0
2023-07-05 15:45:00,130.91,131.39,130.87,131.39,30344.0,124.7151,125.1724,124.677,125.1724,30344.0
2023-07-05 15:50:00,131.36,131.54,131.25,131.44,61345.0,125.1438,125.3153,125.0391,125.2201,61345.0
2023-07-05 15:55:00,131.44,131.49,131.35,131.37,94668.0,125.2201,125.2677,125.1343,125.1534,94668.0
2023-07-06 09:30:00,129.7,130.9,129.49,130.74,20410.0,123.5624,124.7056,123.3623,124.5532,20410.0
2023-07-06 09:35:00,130.53,130.67,130.25,130.63,2262.0,124.3531,124.4865,124.0864,124.4484,2262.0
2023-07-06 09:40:00,130.42,130.42,129.7,129.7,840.0,124.2483,124.2483,123.5624,123.5624,840.0
2023-07-06 09:45:00,129.69,129.99,129.65,129.98,1005.0,123.5529,123.8387,123.5148,123.8292,1005.0
2023-07-06 09:50:00,129.77,129.85,128.99,129.26,34448.0,123.6291,123.7053,122.886,123.1432,34448.0
2023-07-06 09:55:00,129.19,129.39,129.13,129.13,2098.0,123.0765,123.2671,123.0194,123.0194,2098.0
2023-07-06 10:00:00,129.46,129.49,129.04,129.08,1610.0,123.3338,123.3623,122.9336,122.9717,1610.0
2023-07-06 10:05:00,129.14,129.43,129.14,129.27,6195.0,123.0289,123.3052,123.0289,123.1528,6195.0
2023-07-06 10:10:00,129.27,129.42,129.22,129.3,3926.0,123.1528,123.2957,123.1051,123.1813,3926.0
2023-07-06 10:15:00,129.3,129.38,129.19,129.27,3766.0,123.1813,123.2575,123.0765,123.1528,3766.0
2023-07-06 10:20:00,129.15,129.32,128.94,129.03,5277.0,123.0384,123.2004,122.8384,122.9241,5277.0
2023-07-06 10:25:00,129.1,129.32,129.0,129.03,3342.0,122.9908,123.2004,122.8955,122.9241,3342.0
2023-07-06 10:30:00,129.02,129.07,128.72,129.06,4176.0,122.9146,122.9622,122.6288,122.9527,4176.0
2023-07-06 10:35:00,129.16,129.23,128.92,129.06,6056.0,123.048,123.1146,122.8193,122.9527,6056.0
2023-07-06 10:40:00,129.08,129.33,128.92,129.33,2500.0,122.9717,123.2099,122.8193,123.2099,2500.0
2023-07-06 10:45:00,129.34,129.35,129.15,129.27,6848.0,123.2194,123.229,123.0384,123.1528,6848.0
2023-07-06 10:50:00,129.31,129.59,129.16,129.46,3446.0,123.1909,123.4576,123.048,123.3338,3446.0
2023-07-06 10:55:00,129.59,129.93,129.51,129.76,5095.0,123.4576,123.7815,123.3814,123.6196,5095.0
2023-07-06 11:00:00,129.68,129.68,129.5,129.53,2359.0,123.5433,123.5433,123.3719,123.4004,2359.0
2023-07-06 11:05:00,129.53,129.62,129.45,129.46,3265.0,123.4004,123.4862,123.3242,123.3338,3265.0
2023-07-06 11:10:00,129.4,129.4,129.21,129.27,1601.0,123.2766,123.2766,123.0956,123.1528,1601.0
2023-07-06 11:15:00,129.27,129.27,129.14,129.19,1931.0,123.1528,123.1528,123.0289,123.0765,1931.0
2023-07-06 11:20:00,129.25,129.27,129.07,129.07,3039.0,123.1337,123.1528,122.9622,122.9622,3039.0
2023-07-06 11:25:00,129.07,129.2,129.06,129.06,1900.0,122.9622,123.0861,122.9527,122.9527,1900.0
2023-07-06 11:30:00,129.11,129.28,129.1,129.28,1206.0,123.0003,123.1623,122.9908,123.1623,1206.0
2023-07-06 11:35:00,129.27,129.36,129.19,129.36,6952.0,123.1528,123.2385,123.0765,123.2385,6952.0
2023-07-06 11:40:00,129.38,129.43,129.33,129.38,2091.0,123.2575,123.3052,123.2099,123.2575,2091.0
2023-07-06 11:45:00,129.43,129.58,129.4,129.58,7897.0,123.3052,123.4481,123.2766,123.4481,7897.0
2023-07-06 11:50:00,129.52,129.59,129.47,129.59,2730.0,123.3909,123.4576,123.3433,123.4576,2730.0
2023-07-06 11:55:00,129.66,129.75,129.58,129.75,1936.0,123.5243,123.61,123.4481,123.61,1936.0
2023-07-06 12:00:00,129.77,129.82,129.68,129.81,11492.0,123.6291,123.6767,123.5433,123.6672,11492.0
2023-07-06 12:05:00,129.77,129.99,129.7,129.99,13399.0,123.6291,123.8387,123.5624,123.8387,13399.0
2023-07-06 12:10:00,129.97,130.01,129.8,129.85,4357.0,123.8196,123.8577,123.6577,123.7053,4357.0
2023-07-06 12:15:00,129.88,130.0,129.84,129.88,2930.0,123.7339,123.8482,123.6958,123.7339,2930.0
2023-07-06 12:20:00,129.98,130.1,129.98,130.05,1039.0,123.8292,123.9435,123.8292,123.8958,1039.0
2023-07-06 12:25:00,130.06,130.11,129.97,129.97,1750.0,123.9054,123.953,123.8196,123.8196,1750.0
2023-07-06 12:30:00,129.97,129.98,129.83,129.85,1662.0,123.8196,123.8292,123.6863,123.7053,1662.0
2023-07-06 12:35:00,129.86,129.86,129.79,129.8,2438.0,123.7148,123.7148,123.6481,123.6577,2438.0
2023-07-06 12:40:00,129.84,129.95,129.75,129.81,3719.0,123.6958,123.8006,123.61,123.6672,3719.0
2023-07-06 12:45:00,129.85,129.96,129.85,129.96,1585.0,123.7053,123.8101,123.7053,123.8101,1585.0
2023-07-06 12:50:00,129.98,130.01,129.92,129.95,2215.0,123.8292,123.8577,123.772,123.8006,2215.0
2023-07-06 12:55:00,129.96,130.01,129.96,130.0,357.0,123.8101,123.8577,123.8101,123.8482,357.0
2023-07-06 13:00:00,130.02,130.11,130.02,130.09,700.0,123.8673,123.953,123.8673,123.9339,700.0
2023-07-06 13:05:00,130.04,130.09,129.92,129.93,1625.0,123.8863,123.9339,123.772,123.7815,1625.0
2023-07-06 13:10:00,129.98,130.03,129.97,130.0,3986.0,123.8292,123.8768,123.8196,123.8482,3986.0
2023-07-06 13:15:00,130.0,130.04,129.75,129.75,8681.0,123.8482,123.8863,123.61,123.61,8681.0
2023-07-06 13:20:00,129.8,129.81,129.75,129.75,1111.0,123.6577,123.6672,123.61,123.61,1111.0
2023-07-06 13:25:00,129.81,129.81,129.6,129.62,1601.0,123.6672,123.6672,123.4671,123.4862,1601.0
2023-07-06 13:30:00,129.65,129.66,129.56,129.66,1219.0,123.5148,123.5243,123.429,123.5243,1219.0
2023-07-06 13:35:00,129.66,129.89,129.53,129.89,14219.0,123.5243,123.7434,123.4004,123.7434,14219.0
2023-07-06 13:40:00,129.85,129.92,129.85,129.91,946.0,123.7053,123.772,123.7053,123.7625,946.0
2023-07-06 13:45:00,129.79,129.88,129.77,129.81,1400.0,123.6481,123.7339,123.6291,123.6672,1400.0
2023-07-06 13:50:00,129.76,129.97,129.76,129.8,2749.0,123.6196,123.8196,123.6196,123.6577,2749.0
2023-07-06 13:55:00,129.8,129.83,129.75,129.8,7394.0,123.6577,123.6863,123.61,123.6577,7394.0
2023-07-06 14:00:00,129.81,129.82,129.48,129.49,2732.0,123.6672,123.6767,123.3528,123.3623,2732.0
2023-07-06 14:05:00,129.55,129.67,129.5,129.5,4019.0,123.4195,123.5338,123.3719,123.3719,4019.0
2023-07-06 14:10:00,129.45,129.49,129.27,129.33,12963.0,123.3242,123.3623,123.1528,123.2099,12963.0
2023-07-06 14:15:00,129.29,129.5,129.25,129.43,2870.0,123.1718,123.3719,123.1337,123.3052,2870.0
2023-07-06 14:20:00,129.42,129.46,129.38,129.44,1327.0,123.2957,123.3338,123.2575,123.3147,1327.0
2023-07-06 14:25:00,129.5,129.6,129.48,129.49,1972.0,123.3719,123.4671,123.3528,123.3623,1972.0
2023-07-06 14:30:00,129.4,129.51,129.4,129.49,1600.0,123.2766,123.3814,123.2766,123.3623,1600.0
2023-07-06 14:35:00,129.5,129.55,129.43,129.55,2058.0,123.3719,123.4195,123.3052,123.4195,2058.0
2023-07-06 14:40:00,129.53,129.6,129.47,129.55,1620.0,123.4004,123.4671,123.3433,123.4195,1620.0
2023-07-06 14:45:00,129.55,129.73,129.55,129.73,1400.0,123.4195,123.591,123.4195,123.591,1400.0
2023-07-06 14:50:00,129.7,129.71,129.51,129.62,3619.0,123.5624,123.5719,123.3814,123.4862,3619.0
2023-07-06 14:55:00,129.64,129.74,129.62,129.64,2356.0,123.5052,123.6005,123.4862,123.5052,2356.0
2023-07-06 15:00:00,129.72,129.75,129.6,129.62,1220.0,123.5815,123.61,123.4671,123.4862,1220.0
2023-07-06 15:05:00,129.67,129.74,129.65,129.74,1105.0,123.5338,123.6005,123.5148,123.6005,1105.0
2023-07-06 15:10:00,129.7,129.7,129.56,129.56,3069.0,123.5624,123.5624,123.429,123.429,3069.0
2023-07-06 15:15:00,129.53,129.55,129.46,129.46,4882.0,123.4004,123.4195,123.3338,123.3338,4882.0
2023-07-06 15:20:00,129.46,129.59,129.45,129.52,2480.0,123.3338,123.4576,123.3242,123.3909,2480.0
2023-07-06 15:25:00,129.52,129.52,129.39,129.4,4104.0,123.3909,123.3909,123.2671,123.2766,4104.0
2023-07-06 15:30:00,129.43,129.53,129.37,129.43,7609.0,123.3052,123.4004,123.248,123.3052,7609.0
2023-07-06 15:35:00,129.44,129.57,129.43,129.51,10854.0,123.3147,123.4386,123.3052,123.3814,10854.0
2023-07-06 15:40:00,129.54,129.54,129.29,129.35,7283.0,123.41,123.41,123.1718,123.229,7283.0
2023-07-06 15:45:00,129.33,129.38,129.13,129.2,13744.0,123.2099,123.2575,123.0194,123.0861,13744.0
2023-07-06 15:50:00,129.25,129.29,129.06,129.09,20356.0,123.1337,123.1718,122.9527,122.9813,20356.0
2023-07-06 15:55:00,129.08,129.25,128.92,128.93,60610.0,122.9717,123.1337,122.8193,122.8288,60610.0
2023-07-07 09:30:00,128.97,129.84,128.97,129.62,11783.0,122.8669,123.6958,122.8669,123.4862,11783.0
2023-07-07 09:35:00,129.77,130.59,129.77,130.4,6082.0,123.6291,124.4103,123.6291,124.2293,6082.0
2023-07-07 09:40:00,130.51,130.51,129.93,130.2,3898.0,124.3341,124.3341,123.7815,124.0387,3898.0
2023-07-07 09:45:00,130.02,130.11,129.83,130.09,6921.0,123.8673,123.953,123.6863,123.9339,6921.0
2023-07-07 09:50:00,130.09,130.24,129.68,129.68,2594.0,123.9339,124.0768,123.5433,123.5433,2594.0
2023-07-07 09:55:00,129.64,129.82,129.56,129.56,1484.0,123.5052,123.6767,123.429,123.429,1484.0
2023-07-07 10:00:00,129.62,129.76,129.5,129.7,4471.0,123.4862,123.6196,123.3719,123.5624,4471.0
2023-07-07 10:05:00,129.64,129.89,129.63,129.89,1436.0,123.5052,123.7434,123.4957,123.7434,1436.0
2023-07-07 10:10:00,129.91,130.05,129.85,130.05,1226.0,123.7625,123.8958,123.7053,123.8958,1226.0
2023-07-07 10:15:00,130.05,130.1,129.93,130.1,1698.0,123.8958,123.9435,123.7815,123.9435,1698.0
2023-07-07 10:20:00,130.16,130.16,130.03,130.1,3636.0,124.0006,124.0006,123.8768,123.9435,3636.0
2023-07-07 10:25:00,130.07,130.07,129.82,129.82,12932.0,123.9149,123.9149,123.6767,123.6767,12932.0
2023-07-07 10:30:00,129.8,129.94,129.55,129.79,3051.0,123.6577,123.791,123.4195,123.6481,3051.0
2023-07-07 10:35:00,129.81,130.02,129.78,129.79,3937.0,123.6672,123.8673,123.6386,123.6481,3937.0
2023-07-07 10:40:00,129.89,130.02,129.89,129.95,2783.0,123.7434,123.8673,123.7434,123.8006,2783.0
2023-07-07 10:45:00,129.9,129.95,129.78,129.78,1400.0,123.7529,123.8006,123.6386,123.6386,1400.0
2023-07-07 10:50:00,129.82,129.95,129.82,129.91,1405.0,123.6767,123.8006,123.6767,123.7625,1405.0
2023-07-07 10:55:00,129.93,130.08,129.93,130.01,6636.0,123.7815,123.9244,123.7815,123.8577,6636.0
2023-07-07 11:00:00,130.0,130.22,130.0,130.18,9058.0,123.8482,124.0578,123.8482,124.0197,9058.0
2023-07-07 11:05:00,130.22,130.24,130.07,130.15,5254.0,124.0578,124.0768,123.9149,123.9911,5254.0
2023-07-07 11:10:00,130.15,130.15,129.96,129.97,2009.0,123.9911,123.9911,123.8101,123.8196,2009.0
2023-07-07 11:15:00,130.02,130.09,129.96,129.98,6066.0,123.8673,123.9339,123.8101,123.8292,6066.0
2023-07-07 11:20:00,129.97,130.39,129.97,130.38,2967.0,123.8196,124.2198,123.8196,124.2102,2967.0
2023-07-07 11:25:00,130.54,130.65,130.49,130.58,4848.0,124.3627,124.4674,124.315,124.4008,4848.0
2023-07-07 11:30:00,130.58,130.66,130.55,130.64,2460.0,124.4008,124.477,124.3722,124.4579,2460.0
2023-07-07 11:35:00,130.64,130.66,130.58,130.62,2836.0,124.4579,124.477,124.4008,124.4389,2836.0
2023-07-07 11:40:00,130.64,130.71,130.49,130.59,5220.0,124.4579,124.5246,124.315,124.4103,5220.0
2023-07-07 11:45:00,130.62,130.94,130.62,130.74,2761.0,124.4389,124.7437,124.4389,124.5532,2761.0
2023-07-07 11:50:00,130.73,130.73,130.48,130.48,815.0,124.5437,124.5437,124.3055,124.3055,815.0
2023-07-07 11:55:00,130.5,130.59,130.4,130.42,3409.0,124.3245,124.4103,124.2293,124.2483,3409.0
2023-07-07 12:00:00,130.31,130.31,130.15,130.22,2496.0,124.1435,124.1435,123.9911,124.0578,2496.0
2023-07-07 12:05:00,130.19,130.19,130.05,130.1,1175.0,124.0292,124.0292,123.8958,123.9435,1175.0
2023-07-07 12:10:00,130.16,130.3,130.15,130.3,900.0,124.0006,124.134,123.9911,124.134,900.0
2023-07-07 12:15:00,130.29,130.42,130.29,130.42,1173.0,124.1245,124.2483,124.1245,124.2483,1173.0
2023-07-07 12:20:00,130.43,130.55,130.34,130.53,6351.0,124.2579,124.3722,124.1721,124.3531,6351.0
2023-07-07 12:25:00,130.53,130.53,130.3,130.3,1706.0,124.3531,124.3531,124.134,124.134,1706.0
2023-07-07 12:30:00,130.3,130.43,130.3,130.4,800.0,124.134,124.2579,124.134,124.2293,800.0
2023-07-07 12:35:00,130.58,130.83,130.51,130.83,4643.0,124.4008,124.6389,124.3341,124.6389,4643.0
2023-07-07 12:40:00,130.83,131.0,130.83,131.0,3486.0,124.6389,124.8009,124.6389,124.8009,3486.0
2023-07-07 12:45:00,130.99,130.99,130.68,130.71,1860.0,124.7914,124.7914,124.496,124.5246,1860.0
2023-07-07 12:50:00,130.55,130.58,130.38,130.58,2755.0,124.3722,124.4008,124.2102,124.4008,2755.0
2023-07-07 12:55:00,130.57,130.65,130.44,130.49,16146.0,124.3912,124.4674,124.2674,124.315,16146.0
2023-07-07 13:00:00,130.34,130.56,130.34,130.55,2226.0,124.1721,124.3817,124.1721,124.3722,2226.0
2023-07-07 13:05:00,130.55,130.58,130.4,130.41,1126.0,124.3722,124.4008,124.2293,124.2388,1126.0
2023-07-07 13:10:00,130.37,130.48,130.31,130.31,839.0,124.2007,124.3055,124.1435,124.1435,839.0
2023-07-07 13:15:00,130.31,130.32,130.21,130.25,8396.0,124.1435,124.1531,124.0483,124.0864,8396.0
2023-07-07 13:20:00,130.25,130.38,130.22,130.34,6202.0,124.0864,124.2102,124.0578,124.1721,6202.0
2023-07-07 13:25:00,130.34,130.34,130.21,130.25,1378.0,124.1721,124.1721,124.0483,124.0864,1378.0
2023-07-07 13:30:00,130.19,130.3,130.12,130.29,1624.0,124.0292,124.134,123.9625,124.1245,1624.0
2023-07-07 13:35:00,130.29,130.56,130.21,130.48,19724.0,124.1245,124.3817,124.0483,124.3055,19724.0
2023-07-07 13:40:00,130.57,130.61,130.49,130.5,4386.0,124.3912,124.4293,124.315,124.3245,4386.0
2023-07-07 13:45:00,130.55,130.55,130.49,130.5,2000.0,124.3722,124.3722,124.315,124.3245,2000.0
2023-07-07 13:50:00,130.5,130.59,130.44,130.57,2076.0,124.3245,124.4103,124.2674,124.3912,2076.0
2023-07-07 13:55:00,130.57,130.67,130.5,130.52,5064.0,124.3912,124.4865,124.3245,124.3436,5064.0
2023-07-07 14:00:00,130.57,130.58,130.47,130.58,6075.0,124.3912,124.4008,124.296,124.4008,6075.0
2023-07-07 14:05:00,130.6,130.7,130.57,130.69,3868.0,124.4198,124.5151,124.3912,124.5056,3868.0
2023-07-07 14:10:00,130.68,130.79,130.68,130.79,1237.0,124.496,124.6008,124.496,124.6008,1237.0
2023-07-07 14:15:00,130.74,130.78,130.64,130.75,3936.0,124.5532,124.5913,124.4579,124.5627,3936.0
2023-07-07 14:20:00,130.75,130.97,130.74,130.95,1967.0,124.5627,124.7723,124.5532,124.7533,1967.0
2023-07-07 14:25:00,130.99,131.18,130.97,131.18,1054.0,124.7914,124.9724,124.7723,124.9724,1054.0
2023-07-07 14:30:00,131.26,131.3,131.13,131.3,4175.0,125.0486,125.0867,124.9247,125.0867,4175.0
2023-07-07 14:35:00,131.31,131.34,131.18,131.26,5505.0,125.0962,125.1248,124.9724,125.0486,5505.0
2023-07-07 14:40:00,131.22,131.37,131.22,131.31,1521.0,125.0105,125.1534,125.0105,125.0962,1521.0
2023-07-07 14:45:00,131.31,131.42,131.29,131.31,3352.0,125.0962,125.201,125.0772,125.0962,3352.0
2023-07-07 14:50:00,131.31,131.42,131.31,131.37,3368.0,125.0962,125.201,125.0962,125.1534,3368.0
2023-07-07 14:55:00,131.32,131.41,131.23,131.38,4016.0,125.1057,125.1915,125.02,125.1629,4016.0
2023-07-07 15:00:00,131.38,131.54,131.37,131.52,4136.0,125.1629,125.3153,125.1534,125.2963,4136.0
2023-07-07 15:05:00,131.52,131.61,131.46,131.47,4594.0,125.2963,125.382,125.2391,125.2486,4594.0
2023-07-07 15:10:00,131.47,131.58,131.46,131.51,5573.0,125.2486,125.3534,125.2391,125.2868,5573.0
2023-07-07 15:15:00,131.55,131.55,131.2,131.38,7073.0,125.3249,125.3249,124.9914,125.1629,7073.0
2023-07-07 15:20:00,131.35,131.5,131.35,131.4,4931.0,125.1343,125.2772,125.1343,125.182,4931.0
2023-07-07 15:25:00,131.46,131.5,131.41,131.44,3110.0,125.2391,125.2772,125.1915,125.2201,3110.0
2023-07-07 15:30:00,131.44,131.5,131.36,131.4,6380.0,125.2201,125.2772,125.1438,125.182,6380.0
2023-07-07 15:35:00,131.37,131.37,131.18,131.18,6781.0,125.1534,125.1534,124.9724,124.9724,6781.0
2023-07-07 15:40:00,131.14,131.14,130.98,130.99,7144.0,124.9343,124.9343,124.7818,124.7914,7144.0
2023-07-07 15:45:00,130.98,130.98,130.53,130.6,15043.0,124.7818,124.7818,124.3531,124.4198,15043.0
2023-07-07 15:50:00,130.61,130.9,130.38,130.51,39730.0,124.4293,124.7056,124.2102,124.3341,39730.0
2023-07-07 15:55:00,130.51,130.73,130.41,130.66,81052.0,124.3341,124.5437,124.2388,124.477,81052.0
2023-07-10 09:30:00,130.66,131.88,130.63,131.63,11273.0,124.477,125.6392,124.4484,125.4011,11273.0
2023-07-10 09:35:00,131.59,131.97,131.28,131.73,5042.0,125.363,125.725,125.0676,125.4963,5042.0
2023-07-10 09:40:00,131.72,131.92,131.71,131.83,2500.0,125.4868,125.6773,125.4773,125.5916,2500.0
2023-07-10 09:45:00,131.9,132.15,131.78,132.15,3246.0,125.6583,125.8965,125.544,125.8965,3246.0
2023-07-10 09:50:00,132.16,132.76,132.16,132.74,6849.0,125.906,126.4776,125.906,126.4585,6849.0
2023-07-10 09:55:00,132.72,133.62,132.72,133.62,9009.0,126.4395,127.2969,126.4395,127.2969,9009.0
2023-07-10 10:00:00,133.75,134.03,133.5,133.79,6649.0,127.4208,127.6875,127.1826,127.4589,6649.0
2023-07-10 10:05:00,133.8,133.82,133.33,133.46,26269.0,127.4684,127.4874,127.0206,127.1445,26269.0
2023-07-10 10:10:00,133.51,133.6,133.22,133.35,1900.0,127.1921,127.2778,126.9158,127.0397,1900.0
2023-07-10 10:15:00,133.32,133.43,133.0,133.12,9468.0,127.0111,127.1159,126.7062,126.8206,9468.0
2023-07-10 10:20:00,133.09,133.2,133.0,133.16,8352.0,126.792,126.8968,126.7062,126.8587,8352.0
2023-07-10 10:25:00,133.17,133.25,133.0,133.12,15401.0,126.8682,126.9444,126.7062,126.8206,15401.0
2023-07-10 10:30:00,133.05,133.1,132.58,132.71,11269.0,126.7539,126.8015,126.3061,126.43,11269.0
2023-07-10 10:35:00,132.82,133.2,132.82,133.19,5552.0,126.5348,126.8968,126.5348,126.8873,5552.0
2023-07-10 10:40:00,133.22,133.24,133.05,133.06,4217.0,126.9158,126.9349,126.7539,126.7634,4217.0
2023-07-10 10:45:00,133.03,133.13,132.84,133.0,5022.0,126.7348,126.8301,126.5538,126.7062,5022.0
2023-07-10 10:50:00,132.99,132.99,132.61,132.75,3347.0,126.6967,126.6967,126.3347,126.4681,3347.0
2023-07-10 10:55:00,132.68,132.74,132.36,132.36,3408.0,126.4014,126.4585,126.0965,126.0965,3408.0
2023-07-10 11:00:00,132.43,132.52,132.32,132.38,4318.0,126.1632,126.249,126.0584,126.1156,4318.0
2023-07-10 11:05:00,132.28,132.42,132.28,132.4,2426.0,126.0203,126.1537,126.0203,126.1346,2426.0
2023-07-10 11:10:00,132.41,132.63,132.38,132.58,3558.0,126.1442,126.3538,126.1156,126.3061,3558.0
2023-07-10 11:15:00,132.65,132.7,132.53,132.53,7272.0,126.3728,126.4204,126.2585,126.2585,7272.0
2023-07-10 11:20:00,132.53,132.72,132.53,132.68,4259.0,126.2585,126.4395,126.2585,126.4014,4259.0
2023-07-10 11:25:00,132.69,132.92,132.69,132.82,3069.0,126.4109,126.63,126.4109,126.5348,3069.0
2023-07-10 11:30:00,132.79,132.87,132.78,132.86,810.0,126.5062,126.5824,126.4967,126.5729,810.0
2023-07-10 11:35:00,132.78,132.89,132.78,132.81,3785.0,126.4967,126.6014,126.4967,126.5252,3785.0
2023-07-10 11:40:00,132.78,132.82,132.66,132.73,3620.0,126.4967,126.5348,126.3823,126.449,3620.0
2023-07-10 11:45:00,132.67,132.92,132.62,132.92,1482.0,126.3919,126.63,126.3442,126.63,1482.0
2023-07-10 11:50:00,132.81,133.06,132.81,133.06,913.0,126.5252,126.7634,126.5252,126.7634,913.0
2023-07-10 11:55:00,133.1,133.32,133.1,133.31,856.0,126.8015,127.0111,126.8015,127.0016,856.0
2023-07-10 12:00:00,133.31,133.32,133.14,133.15,2458.0,127.0016,127.0111,126.8396,126.8491,2458.0
2023-07-10 12:05:00,133.14,133.14,132.86,132.96,1701.0,126.8396,126.8396,126.5729,126.6681,1701.0
2023-07-10 12:10:00,132.94,132.97,132.72,132.93,3787.0,126.6491,126.6777,126.4395,126.6396,3787.0
2023-07-10 12:15:00,132.87,133.01,132.85,132.91,2067.0,126.5824,126.7158,126.5633,126.6205,2067.0
2023-07-10 12:20:00,132.91,133.06,132.9,133.03,900.0,126.6205,126.7634,126.611,126.7348,900.0
2023-07-10 12:25:00,133.0,133.09,132.97,133.04,500.0,126.7062,126.792,126.6777,126.7443,500.0
2023-07-10 12:30:00,133.09,133.09,132.81,132.81,3200.0,126.792,126.792,126.5252,126.5252,3200.0
2023-07-10 12:35:00,132.84,132.97,132.82,132.83,1854.0,126.5538,126.6777,126.5348,126.5443,1854.0
2023-07-10 12:40:00,132.88,132.97,132.85,132.97,1667.0,126.5919,126.6777,126.5633,126.6777,1667.0
2023-07-10 12:45:00,133.03,133.18,132.97,133.14,1645.0,126.7348,126.8777,126.6777,126.8396,1645.0
2023-07-10 12:50:00,133.15,133.15,132.96,132.96,1616.0,126.8491,126.8491,126.6681,126.6681,1616.0
2023-07-10 12:55:00,132.95,132.95,132.77,132.77,2412.0,126.6586,126.6586,126.4871,126.4871,2412.0
2023-07-10 13:00:00,132.84,132.88,132.73,132.88,2218.0,126.5538,126.5919,126.449,126.5919,2218.0
2023-07-10 13:05:00,132.85,132.95,132.83,132.84,1565.0,126.5633,126.6586,126.5443,126.5538,1565.0
2023-07-10 13:10:00,132.84,132.96,132.8,132.88,2178.0,126.5538,126.6681,126.5157,126.5919,2178.0
2023-07-10 13:15:00,132.92,132.96,132.89,132.91,1150.0,126.63,126.6681,126.6014,126.6205,1150.0
2023-07-10 13:20:00,132.88,133.0,132.88,132.99,901.0,126.5919,126.7062,126.5919,126.6967,901.0
2023-07-10 13:25:00,133.01,133.02,132.75,132.81,6519.0,126.7158,126.7253,126.4681,126.5252,6519.0
2023-07-10 13:30:00,132.81,132.94,132.77,132.9,800.0,126.5252,126.6491,126.4871,126.611,800.0
2023-07-10 13:35:00,132.88,133.0,132.88,132.99,9873.0,126.5919,126.7062,126.5919,126.6967,9873.0
2023-07-10 13:40:00,132.99,133.31,132.98,132.98,4639.0,126.6967,127.0016,126.6872,126.6872,4639.0
2023-07-10 13:45:00,132.96,133.16,132.96,133.0,15290.0,126.6681,126.8587,126.6681,126.7062,15290.0
2023-07-10 13:50:00,132.96,133.22,132.96,133.19,3309.0,126.6681,126.9158,126.6681,126.8873,3309.0
2023-07-10 13:55:00,133.25,133.49,133.24,133.35,5920.0,126.9444,127.1731,126.9349,127.0397,5920.0
2023-07-10 14:00:00,133.39,133.48,133.3,133.39,3106.0,127.0778,127.1635,126.992,127.0778,3106.0
2023-07-10 14:05:00,133.43,133.53,133.3,133.36,5940.0,127.1159,127.2112,126.992,127.0492,5940.0
2023-07-10 14:10:00,133.35,133.57,133.34,133.57,4224.0,127.0397,127.2493,127.0302,127.2493,4224.0
2023-07-10 14:15:00,133.56,133.6,133.47,133.48,3291.0,127.2397,127.2778,127.154,127.1635,3291.0
2023-07-10 14:20:00,133.46,133.51,133.44,133.5,3605.0,127.1445,127.1921,127.1254,127.1826,3605.0
2023-07-10 14:25:00,133.49,133.57,133.49,133.5,3699.0,127.1731,127.2493,127.1731,127.1826,3699.0
2023-07-10 14:30:00,133.5,133.62,133.49,133.56,5923.0,127.1826,127.2969,127.1731,127.2397,5923.0
2023-07-10 14:35:00,133.58,133.69,133.55,133.67,3511.0,127.2588,127.3636,127.2302,127.3445,3511.0
2023-07-10 14:40:00,133.61,133.93,133.6,133.82,8456.0,127.2874,127.5922,127.2778,127.4874,8456.0
2023-07-10 14:45:00,133.82,133.89,133.71,133.78,4483.0,127.4874,127.5541,127.3826,127.4493,4483.0
2023-07-10 14:50:00,133.75,133.91,133.69,133.88,3041.0,127.4208,127.5732,127.3636,127.5446,3041.0
2023-07-10 14:55:00,133.85,133.98,133.85,133.93,4379.0,127.516,127.6399,127.516,127.5922,4379.0
2023-07-10 15:00:00,133.96,133.99,133.89,133.93,2819.0,127.6208,127.6494,127.5541,127.5922,2819.0
2023-07-10 15:05:00,133.96,134.24,133.96,134.14,6181.0,127.6208,127.8876,127.6208,127.7923,6181.0
2023-07-10 15:10:00,134.22,134.37,134.12,134.34,6510.0,127.8685,128.0114,127.7732,127.9828,6510.0
2023-07-10 15:15:00,134.31,134.32,134.24,134.3,4279.0,127.9543,127.9638,127.8876,127.9447,4279.0
2023-07-10 15:20:00,134.26,134.41,134.2,134.37,6260.0,127.9066,128.0495,127.8495,128.0114,6260.0
2023-07-10 15:25:00,134.4,134.6,134.36,134.53,10849.0,128.04,128.2305,128.0019,128.1638,10849.0
2023-07-10 15:30:00,134.53,134.61,134.48,134.5,11135.0,128.1638,128.2401,128.1162,128.1353,11135.0
2023-07-10 15:35:00,134.5,134.63,134.41,134.52,12576.0,128.1353,128.2591,128.0495,128.1543,12576.0
2023-07-10 15:40:00,134.55,134.63,134.44,134.6,17543.0,128.1829,128.2591,128.0781,128.2305,17543.0
2023-07-10 15:45:00,134.61,134.8,134.61,134.75,40377.0,128.2401,128.4211,128.2401,128.3734,40377.0
2023-07-10 15:50:00,134.75,134.97,134.65,134.85,46289.0,128.3734,128.583,128.2782,128.4687,46289.0
2023-07-10 15:55:00,134.86,135.1,134.82,135.08,113836.0,128.4782,128.7069,128.4401,128.6878,113836.0
2023-07-11 09:30:00,135.57,135.92,135.43,135.43,10931.0,129.1546,129.4881,129.0213,129.0213,10931.0
2023-07-11 09:35:00,135.47,135.48,134.71,134.85,5767.0,129.0594,129.0689,128.3353,128.4687,5767.0
2023-07-11 09:40:00,135.04,135.3,134.93,135.25,4647.0,128.6497,128.8974,128.5449,128.8498,4647.0
2023-07-11 09:45:00,135.32,135.44,134.9,135.3,3342.0,128.9165,129.0308,128.5163,128.8974,3342.0
2023-07-11 09:50:00,135.17,135.58,135.17,135.46,1918.0,128.7736,129.1642,128.7736,129.0498,1918.0
2023-07-11 09:55:00,135.39,135.49,135.3,135.39,2822.0,128.9831,129.0784,128.8974,128.9831,2822.0
2023-07-11 10:00:00,135.3,135.49,135.28,135.47,2788.0,128.8974,129.0784,128.8783,129.0594,2788.0
2023-07-11 10:05:00,135.47,135.83,135.47,135.83,4241.0,129.0594,129.4023,129.0594,129.4023,4241.0
2023-07-11 10:10:00,135.84,135.85,135.75,135.85,1676.0,129.4118,129.4214,129.3261,129.4214,1676.0
2023-07-11 10:15:00,135.81,136.07,135.75,135.98,5306.0,129.3833,129.631,129.3261,129.5452,5306.0
2023-07-11 10:20:00,135.9,136.21,135.89,136.21,1507.0,129.469,129.7643,129.4595,129.7643,1507.0
2023-07-11 10:25:00,136.32,136.5,136.32,136.44,2724.0,129.8691,130.0406,129.8691,129.9835,2724.0
2023-07-11 10:30:00,136.44,136.67,136.4,136.53,8053.0,129.9835,130.2026,129.9453,130.0692,8053.0
2023-07-11 10:35:00,136.45,136.94,136.4,136.71,6626.0,129.993,130.4598,129.9453,130.2407,6626.0
2023-07-11 10:40:00,136.72,136.83,136.57,136.82,4970.0,130.2502,130.355,130.1073,130.3455,4970.0
2023-07-11 10:45:00,136.84,136.92,136.69,136.74,2900.0,130.3645,130.4407,130.2216,130.2693,2900.0
2023-07-11 10:50:00,136.8,136.89,136.63,136.65,12246.0,130.3264,130.4122,130.1645,130.1835,12246.0
2023-07-11 10:55:00,136.64,136.64,136.54,136.59,6595.0,130.174,130.174,130.0787,130.1264,6595.0
2023-07-11 11:00:00,136.66,136.84,136.62,136.83,7534.0,130.193,130.3645,130.1549,130.355,7534.0
2023-07-11 11:05:00,136.84,136.95,136.77,136.9,2100.0,130.3645,130.4693,130.2978,130.4217,2100.0
2023-07-11 11:10:00,136.97,137.06,136.88,136.93,5959.0,130.4884,130.5741,130.4026,130.4503,5959.0
2023-07-11 11:15:00,136.93,137.01,136.7,136.89,6111.0,130.4503,130.5265,130.2312,130.4122,6111.0
2023-07-11 11:20:00,136.82,137.17,136.79,136.8,14649.0,130.3455,130.6789,130.3169,130.3264,14649.0
2023-07-11 11:25:00,136.79,136.84,136.13,136.27,4917.0,130.3169,130.3645,129.6881,129.8215,4917.0
2023-07-11 11:30:00,136.2,136.2,135.81,135.81,2962.0,129.7548,129.7548,129.3833,129.3833,2962.0
2023-07-11 11:35:00,135.75,136.06,135.75,135.84,2880.0,129.3261,129.6214,129.3261,129.4118,2880.0
2023-07-11 11:40:00,135.87,136.1,135.86,136.09,3321.0,129.4404,129.6595,129.4309,129.65,3321.0
2023-07-11 11:45:00,136.09,136.26,136.08,136.25,2239.0,129.65,129.812,129.6405,129.8024,2239.0
2023-07-11 11:50:00,136.33,136.35,136.2,136.2,1028.0,129.8787,129.8977,129.7548,129.7548,1028.0
2023-07-11 11:55:00,136.2,136.46,136.15,136.39,2954.0,129.7548,130.0025,129.7072,129.9358,2954.0
2023-07-11 12:00:00,136.37,136.65,136.37,136.65,2960.0,129.9168,130.1835,129.9168,130.1835,2960.0
2023-07-11 12:05:00,136.68,136.81,136.65,136.69,2921.0,130.2121,130.3359,130.1835,130.2216,2921.0
2023-07-11 12:10:00,136.62,136.62,136.43,136.57,3989.0,130.1549,130.1549,129.9739,130.1073,3989.0
2023-07-11 12:15:00,136.63,136.72,136.56,136.66,3037.0,130.1645,130.2502,130.0978,130.193,3037.0
2023-07-11 12:20:00,136.69,136.69,136.5,136.56,1938.0,130.2216,130.2216,130.0406,130.0978,1938.0
2023-07-11 12:25:00,136.61,136.66,136.33,136.46,3900.0,130.1454,130.193,129.8787,130.0025,3900.0
2023-07-11 12:30:00,136.46,136.62,136.46,136.47,2172.0,130.0025,130.1549,130.0025,130.012,2172.0
2023-07-11 12:35:00,136.44,136.58,136.44,136.5,7126.0,129.9835,130.1168,129.9835,130.0406,7126.0
2023-07-11 12:40:00,136.48,136.62,136.45,136.57,4545.0,130.0216,130.1549,129.993,130.1073,4545.0
2023-07-11 12:45:00,136.58,136.73,136.58,136.65,1100.0,130.1168,130.2597,130.1168,130.1835,1100.0
2023-07-11 12:50:00,136.78,136.87,136.77,136.87,1161.0,130.3074,130.3931,130.2978,130.3931,1161.0
2023-07-11 12:55:00,136.91,136.91,136.65,136.77,2531.0,130.4312,130.4312,130.1835,130.2978,2531.0
2023-07-11 13:00:00,136.79,136.79,136.77,136.77,400.0,130.3169,130.3169,130.2978,130.2978,400.0
2023-07-11 13:05:00,136.73,136.73,136.7,136.7,300.0,130.2597,130.2597,130.2312,130.2312,300.0
2023-07-11 13:10:00,136.64,136.64,136.22,136.24,2247.0,130.174,130.174,129.7739,129.7929,2247.0
2023-07-11 13:15:00,136.31,136.32,136.18,136.3,3878.0,129.8596,129.8691,129.7358,129.8501,3878.0
2023-07-11 13:20:00,136.33,136.45,136.3,136.4,5581.0,129.8787,129.993,129.8501,129.9453,5581.0
2023-07-11 13:25:00,136.39,136.47,136.36,136.45,2523.0,129.9358,130.012,129.9072,129.993,2523.0
2023-07-11 13:30:00,136.48,136.55,136.41,136.53,7333.0,130.0216,130.0883,129.9549,130.0692,7333.0
2023-07-11 13:35:00,136.53,136.58,136.52,136.55,4369.0,130.0692,130.1168,130.0597,130.0883,4369.0
2023-07-11 13:40:00,136.58,136.76,136.57,136.75,4534.0,130.1168,130.2883,130.1073,130.2788,4534.0
2023-07-11 13:45:00,136.72,136.73,136.65,136.72,5285.0,130.2502,130.2597,130.1835,130.2502,5285.0
2023-07-11 13:50:00,136.67,136.71,136.66,136.7,2451.0,130.2026,130.2407,130.193,130.2312,2451.0
2023-07-11 13:55:00,136.62,136.66,136.3,136.46,15652.0,130.1549,130.193,129.8501,130.0025,15652.0
2023-07-11 14:00:00,136.5,136.58,136.41,136.42,2620.0,130.0406,130.1168,129.9549,129.9644,2620.0
2023-07-11 14:05:00,136.45,136.58,136.43,136.56,4554.0,129.993,130.1168,129.9739,130.0978,4554.0
2023-07-11 14:10:00,136.54,136.69,136.54,136.66,5788.0,130.0787,130.2216,130.0787,130.193,5788.0
2023-07-11 14:15:00,136.64,136.65,136.52,136.64,2391.0,130.174,130.1835,130.0597,130.174,2391.0
2023-07-11 14:20:00,136.63,136.68,136.55,136.65,3030.0,130.1645,130.2121,130.0883,130.1835,3030.0
2023-07-11 14:25:00,136.64,136.95,136.64,136.95,2101.0,130.174,130.4693,130.174,130.4693,2101.0
2023-07-11 14:30:00,136.91,136.97,136.87,136.97,3754.0,130.4312,130.4884,130.3931,130.4884,3754.0
2023-07-11 14:35:00,136.97,136.99,136.9,136.98,2178.0,130.4884,130.5074,130.4217,130.4979,2178.0
2023-07-11 14:40:00,136.95,137.02,136.95,137.02,3893.0,130.4693,130.536,130.4693,130.536,3893.0
2023-07-11 14:45:00,137.0,137.25,136.98,137.25,6633.0,130.517,130.7551,130.4979,130.7551,6633.0
2023-07-11 14:50:00,137.25,137.3,137.12,137.19,3454.0,130.7551,130.8028,130.6313,130.698,3454.0
2023-07-11 14:55:00,137.19,137.33,137.1,137.28,30323.0,130.698,130.8313,130.6122,130.7837,30323.0
2023-07-11 15:00:00,137.28,137.34,137.25,137.31,4051.0,130.7837,130.8409,130.7551,130.8123,4051.0
2023-07-11 15:05:00,137.35,137.48,137.26,137.42,6479.0,130.8504,130.9742,130.7647,130.9171,6479.0
2023-07-11 15:10:00,137.44,137.59,137.44,137.47,5214.0,130.9361,131.079,130.9361,130.9647,5214.0
2023-07-11 15:15:00,137.47,137.53,137.44,137.48,4798.0,130.9647,131.0219,130.9361,130.9742,4798.0
2023-07-11 15:20:00,137.52,137.55,137.47,137.55,3407.0,131.0123,131.0409,130.9647,131.0409,3407.0
2023-07-11 15:25:00,137.53,137.57,137.47,137.49,18394.0,131.0219,131.06,130.9647,130.9838,18394.0
2023-07-11 15:30:00,137.48,137.5,137.24,137.38,13035.0,130.9742,130.9933,130.7456,130.879,13035.0
2023-07-11 15:35:00,137.35,137.45,137.31,137.45,17999.0,130.8504,130.9457,130.8123,130.9457,17999.0
2023-07-11 15:40:00,137.44,137.59,137.42,137.58,22555.0,130.9361,131.079,130.9171,131.0695,22555.0
2023-07-11 15:45:00,137.6,137.86,137.6,137.84,21137.0,131.0886,131.3363,131.0886,131.3172,21137.0
2023-07-11 15:50:00,137.84,137.99,137.76,137.78,30539.0,131.3172,131.4601,131.241,131.26,30539.0
2023-07-11 15:55:00,137.8,137.83,137.6,137.69,79303.0,131.2791,131.3077,131.0886,131.1743,79303.0
2023-07-12 09:30:00,139.15,140.3,139.08,140.3,25773.0,132.5652,133.6608,132.4985,133.6608,25773.0
2023-07-12 09:35:00,140.32,140.61,140.11,140.11,17794.0,133.6798,133.9561,133.4798,133.4798,17794.0
2023-07-12 09:40:00,140.11,140.11,139.47,139.9,5197.0,133.4798,133.4798,132.8701,133.2797,5197.0
2023-07-12 09:45:00,139.85,140.25,139.45,139.76,16533.0,133.2321,133.6132,132.851,133.1463,16533.0
2023-07-12 09:50:00,139.49,139.76,139.3,139.49,3675.0,132.8891,133.1463,132.7081,132.8891,3675.0
2023-07-12 09:55:00,139.18,139.18,138.65,139.17,4469.0,132.5938,132.5938,132.0889,132.5843,4469.0
2023-07-12 10:00:00,139.26,139.44,139.13,139.41,4328.0,132.67,132.8415,132.5462,132.8129,4328.0
2023-07-12 10:05:00,139.34,139.43,139.12,139.23,3764.0,132.7462,132.832,132.5366,132.6414,3764.0
2023-07-12 10:10:00,139.16,139.37,139.09,139.19,1570.0,132.5747,132.7748,132.5081,132.6033,1570.0
2023-07-12 10:15:00,139.21,139.26,139.1,139.1,2594.0,132.6224,132.67,132.5176,132.5176,2594.0
2023-07-12 10:20:00,139.05,139.19,138.88,139.18,1954.0,132.4699,132.6033,132.308,132.5938,1954.0
2023-07-12 10:25:00,139.09,139.31,139.05,139.13,2326.0,132.5081,132.7176,132.4699,132.5462,2326.0
2023-07-12 10:30:00,139.13,139.46,139.09,139.4,3950.0,132.5462,132.8605,132.5081,132.8034,3950.0
2023-07-12 10:35:00,139.47,139.48,139.23,139.36,3959.0,132.8701,132.8796,132.6414,132.7653,3959.0
2023-07-12 10:40:00,139.42,139.63,139.26,139.27,4936.0,132.8224,133.0225,132.67,132.6795,4936.0
2023-07-12 10:45:00,139.23,139.49,139.18,139.49,5148.0,132.6414,132.8891,132.5938,132.8891,5148.0
2023-07-12 10:50:00,139.42,140.0,139.33,139.98,13501.0,132.8224,133.375,132.7367,133.3559,13501.0
2023-07-12 10:55:00,139.92,140.0,139.55,139.9,8828.0,133.2988,133.375,132.9463,133.2797,8828.0
2023-07-12 11:00:00,140.01,140.01,139.85,139.89,2517.0,133.3845,133.3845,133.2321,133.2702,2517.0
2023-07-12 11:05:00,139.85,139.85,139.39,139.4,7015.0,133.2321,133.2321,132.7939,132.8034,7015.0
2023-07-12 11:10:00,139.29,139.34,138.95,138.95,9649.0,132.6986,132.7462,132.3747,132.3747,9649.0
2023-07-12 11:15:00,138.93,138.94,138.69,138.72,8061.0,132.3556,132.3652,132.127,132.1556,8061.0
2023-07-12 11:20:00,138.73,138.74,138.34,138.51,10466.0,132.1651,132.1746,131.7935,131.9555,10466.0
2023-07-12 11:25:00,138.53,138.71,138.53,138.61,8419.0,131.9746,132.146,131.9746,132.0508,8419.0
2023-07-12 11:30:00,138.56,138.71,138.55,138.64,13911.0,132.0031,132.146,131.9936,132.0793,13911.0
2023-07-12 11:35:00,138.64,138.68,138.48,138.54,7642.0,132.0793,132.1175,131.9269,131.9841,7642.0
2023-07-12 11:40:00,138.54,138.59,138.2,138.22,18503.0,131.9841,132.0317,131.6602,131.6792,18503.0
2023-07-12 11:45:00,138.21,138.21,138.0,138.14,3899.0,131.6697,131.6697,131.4696,131.603,3899.0
2023-07-12 11:50:00,138.16,138.31,138.15,138.15,4002.0,131.6221,131.765,131.6125,131.6125,4002.0
2023-07-12 11:55:00,138.15,138.43,138.14,138.31,8096.0,131.6125,131.8793,131.603,131.765,8096.0
2023-07-12 12:00:00,138.31,138.31,137.99,138.0,4449.0,131.765,131.765,131.4601,131.4696,4449.0
2023-07-12 12:05:00,138.0,138.06,137.88,137.9,1852.0,131.4696,131.5268,131.3553,131.3744,1852.0
2023-07-12 12:10:00,137.82,138.02,137.76,137.98,4329.0,131.2982,131.4887,131.241,131.4506,4329.0
2023-07-12 12:15:00,138.0,138.02,137.73,137.75,6055.0,131.4696,131.4887,131.2124,131.2315,6055.0
2023-07-12 12:20:00,137.8,137.95,137.75,137.92,3920.0,131.2791,131.422,131.2315,131.3934,3920.0
2023-07-12 12:25:00,137.87,137.87,137.7,137.83,5875.0,131.3458,131.3458,131.1838,131.3077,5875.0
2023-07-12 12:30:00,137.86,138.15,137.84,138.15,4529.0,131.3363,131.6125,131.3172,131.6125,4529.0
2023-07-12 12:35:00,138.15,138.36,138.11,138.35,7491.0,131.6125,131.8126,131.5744,131.8031,7491.0
2023-07-12 12:40:00,138.36,138.37,138.22,138.31,10869.0,131.8126,131.8221,131.6792,131.765,10869.0
2023-07-12 12:45:00,138.31,138.4,138.22,138.4,7791.0,131.765,131.8507,131.6792,131.8507,7791.0
2023-07-12 12:50:00,138.34,138.35,138.27,138.34,1124.0,131.7935,131.8031,131.7269,131.7935,1124.0
2023-07-12 12:55:00,138.34,138.34,138.02,138.03,7142.0,131.7935,131.7935,131.4887,131.4982,7142.0
2023-07-12 13:00:00,138.01,138.2,138.01,138.15,4479.0,131.4792,131.6602,131.4792,131.6125,4479.0
2023-07-12 13:05:00,138.2,138.27,138.1,138.27,2414.0,131.6602,131.7269,131.5649,131.7269,2414.0
2023-07-12 13:10:00,138.27,138.43,138.26,138.43,2289.0,131.7269,131.8793,131.7173,131.8793,2289.0
2023-07-12 13:15:00,138.46,138.56,138.4,138.56,3930.0,131.9079,132.0031,131.8507,132.0031,3930.0
2023-07-12 13:20:00,138.53,138.63,138.48,138.63,828.0,131.9746,132.0698,131.9269,132.0698,828.0
2023-07-12 13:25:00,138.62,138.62,138.43,138.47,5487.0,132.0603,132.0603,131.8793,131.9174,5487.0
2023-07-12 13:30:00,138.4,138.62,138.4,138.62,4200.0,131.8507,132.0603,131.8507,132.0603,4200.0
2023-07-12 13:35:00,138.57,138.67,138.56,138.62,12040.0,132.0127,132.1079,132.0031,132.0603,12040.0
2023-07-12 13:40:00,138.64,138.67,138.42,138.45,7898.0,132.0793,132.1079,131.8698,131.8983,7898.0
2023-07-12 13:45:00,138.47,138.65,138.41,138.65,14727.0,131.9174,132.0889,131.8602,132.0889,14727.0
2023-07-12 13:50:00,138.65,138.77,138.54,138.67,4702.0,132.0889,132.2032,131.9841,132.1079,4702.0
2023-07-12 13:55:00,138.67,138.68,138.5,138.5,3351.0,132.1079,132.1175,131.946,131.946,3351.0
2023-07-12 14:00:00,138.5,138.76,138.5,138.75,6646.0,131.946,132.1937,131.946,132.1841,6646.0
2023-07-12 14:05:00,138.75,138.76,138.64,138.65,3717.0,132.1841,132.1937,132.0793,132.0889,3717.0
2023-07-12 14:10:00,138.62,138.88,138.6,138.88,5441.0,132.0603,132.308,132.0412,132.308,5441.0
2023-07-12 14:15:00,138.88,139.01,138.82,138.96,4438.0,132.308,132.4318,132.2508,132.3842,4438.0
2023-07-12 14:20:00,139.0,139.08,138.96,139.05,3910.0,132.4223,132.4985,132.3842,132.4699,3910.0
2023-07-12 14:25:00,139.06,139.08,138.99,139.02,4472.0,132.4795,132.4985,132.4128,132.4414,4472.0
2023-07-12 14:30:00,138.96,139.18,138.96,139.18,7353.0,132.3842,132.5938,132.3842,132.5938,7353.0
2023-07-12 14:35:00,139.2,139.23,139.07,139.07,8046.0,132.6128,132.6414,132.489,132.489,8046.0
2023-07-12 14:40:00,139.05,139.13,139.0,139.13,4335.0,132.4699,132.5462,132.4223,132.5462,4335.0
2023-07-12 14:45:00,139.13,139.16,139.04,139.08,5120.0,132.5462,132.5747,132.4604,132.4985,5120.0
2023-07-12 14:50:00,139.08,139.23,139.07,139.19,7091.0,132.4985,132.6414,132.489,132.6033,7091.0
2023-07-12 14:55:00,139.19,139.39,139.19,139.31,5084.0,132.6033,132.7939,132.6033,132.7176,5084.0
2023-07-12 15:00:00,139.31,139.54,139.22,139.53,9750.0,132.7176,132.9368,132.6319,132.9272,9750.0
2023-07-12 15:05:00,139.5,139.64,139.35,139.61,9458.0,132.8987,133.032,132.7558,133.0034,9458.0
2023-07-12 15:10:00,139.57,139.6,139.36,139.47,8077.0,132.9653,132.9939,132.7653,132.8701,8077.0
2023-07-12 15:15:00,139.48,139.59,139.43,139.49,9045.0,132.8796,132.9844,132.832,132.8891,9045.0
2023-07-12 15:20:00,139.49,139.58,139.18,139.18,22094.0,132.8891,132.9749,132.5938,132.5938,22094.0
2023-07-12 15:25:00,139.15,139.28,139.04,139.28,4885.0,132.5652,132.6891,132.4604,132.6891,4885.0
2023-07-12 15:30:00,139.28,139.28,139.14,139.16,10389.0,132.6891,132.6891,132.5557,132.5747,10389.0
2023-07-12 15:35:00,139.14,139.18,139.02,139.16,15106.0,132.5557,132.5938,132.4414,132.5747,15106.0
2023-07-12 15:40:00,139.24,139.38,139.18,139.38,26995.0,132.651,132.7843,132.5938,132.7843,26995.0
2023-07-12 15:45:00,139.39,139.42,138.96,139.01,20986.0,132.7939,132.8224,132.3842,132.4318,20986.0
2023-07-12 15:50:00,138.92,139.1,138.85,139.01,30102.0,132.3461,132.5176,132.2794,132.4318,30102.0
2023-07-12 15:55:00,139.01,139.23,138.87,139.22,101991.0,132.4318,132.6414,132.2985,132.6319,101991.0
2023-07-13 09:30:00,139.95,140.03,139.24,139.52,11505.0,133.3274,133.4036,132.651,132.9177,11505.0
2023-07-13 09:35:00,139.06,139.69,138.79,139.42,24720.0,132.4795,133.0797,132.2223,132.8224,24720.0
2023-07-13 09:40:00,139.42,140.0,139.33,139.33,11209.0,132.8224,133.375,132.7367,132.7367,11209.0
2023-07-13 09:45:00,139.43,139.98,139.42,139.87,5786.0,132.832,133.3559,132.8224,133.2511,5786.0
2023-07-13 09:50:00,139.78,140.0,139.61,140.0,8540.0,133.1654,133.375,133.0034,133.375,8540.0
2023-07-13 09:55:00,139.94,140.1,139.76,140.09,3200.0,133.3178,133.4703,133.1463,133.4607,3200.0
2023-07-13 10:00:00,140.0,140.0,139.72,139.79,5580.0,133.375,133.375,133.1082,133.1749,5580.0
2023-07-13 10:05:00,139.81,139.96,139.53,139.53,12149.0,133.194,133.3369,132.9272,132.9272,12149.0
2023-07-13 10:10:00,139.47,139.48,139.08,139.21,6233.0,132.8701,132.8796,132.4985,132.6224,6233.0
2023-07-13 10:15:00,139.2,139.3,138.64,138.64,6930.0,132.6128,132.7081,132.0793,132.0793,6930.0
2023-07-13 10:20:00,138.67,138.67,138.39,138.65,5642.0,132.1079,132.1079,131.8412,132.0889,5642.0
2023-07-13 10:25:00,138.67,138.7,138.28,138.36,2926.0,132.1079,132.1365,131.7364,131.8126,2926.0
2023-07-13 10:30:00,138.22,138.48,138.12,138.4,8210.0,131.6792,131.9269,131.584,131.8507,8210.0
2023-07-13 10:35:00,138.37,138.73,138.05,138.05,8514.0,131.8221,132.1651,131.5173,131.5173,8514.0
2023-07-13 10:40:00,138.14,138.19,137.59,137.62,8271.0,131.603,131.6506,131.079,131.1076,8271.0
2023-07-13 10:45:00,137.67,137.69,137.15,137.25,4185.0,131.1553,131.1743,130.6599,130.7551,4185.0
2023-07-13 10:50:00,137.15,137.41,137.15,137.15,5256.0,130.6599,130.9076,130.6599,130.6599,5256.0
2023-07-13 10:55:00,137.19,137.38,137.08,137.28,9935.0,130.698,130.879,130.5932,130.7837,9935.0
2023-07-13 11:00:00,137.22,137.38,137.16,137.28,10090.0,130.7265,130.879,130.6694,130.7837,10090.0
2023-07-13 11:05:00,137.28,137.59,137.2,137.54,5755.0,130.7837,131.079,130.7075,131.0314,5755.0
2023-07-13 11:10:00,137.63,137.67,137.39,137.48,8956.0,131.1171,131.1553,130.8885,130.9742,8956.0
2023-07-13 11:15:00,137.44,137.68,137.42,137.62,3916.0,130.9361,131.1648,130.9171,131.1076,3916.0
2023-07-13 11:20:00,137.62,137.81,137.57,137.81,4801.0,131.1076,131.2886,131.06,131.2886,4801.0
2023-07-13 11:25:00,137.75,137.77,137.27,137.28,5281.0,131.2315,131.2505,130.7742,130.7837,5281.0
2023-07-13 11:30:00,137.3,137.51,137.29,137.5,6399.0,130.8028,131.0028,130.7932,130.9933,6399.0
2023-07-13 11:35:00,137.55,137.55,137.39,137.55,3510.0,131.0409,131.0409,130.8885,131.0409,3510.0
2023-07-13 11:40:00,137.52,137.72,137.44,137.67,4262.0,131.0123,131.2029,130.9361,131.1553,4262.0
2023-07-13 11:45:00,137.62,137.68,137.45,137.51,5814.0,131.1076,131.1648,130.9457,131.0028,5814.0
2023-07-13 11:50:00,137.52,137.66,137.52,137.65,2832.0,131.0123,131.1457,131.0123,131.1362,2832.0
2023-07-13 11:55:00,137.65,137.7,137.53,137.7,3239.0,131.1362,131.1838,131.0219,131.1838,3239.0
2023-07-13 12:00:00,137.64,137.71,137.52,137.68,4768.0,131.1267,131.1934,131.0123,131.1648,4768.0
2023-07-13 12:05:00,137.67,137.67,137.44,137.46,5900.0,131.1553,131.1553,130.9361,130.9552,5900.0
2023-07-13 12:10:00,137.46,137.53,137.39,137.5,4587.0,130.9552,131.0219,130.8885,130.9933,4587.0
2023-07-13 12:15:00,137.52,138.02,137.52,137.99,5280.0,131.0123,131.4887,131.0123,131.4601,5280.0
2023-07-13 12:20:00,138.0,138.17,137.96,137.96,4941.0,131.4696,131.6316,131.4315,131.4315,4941.0
2023-07-13 12:25:00,137.97,138.17,137.91,137.92,13870.0,131.4411,131.6316,131.3839,131.3934,13870.0
2023-07-13 12:30:00,137.94,138.1,137.93,138.1,1372.0,131.4125,131.5649,131.4029,131.5649,1372.0
2023-07-13 12:35:00,138.11,138.23,138.05,138.16,3106.0,131.5744,131.6888,131.5173,131.6221,3106.0
2023-07-13 12:40:00,138.23,138.24,138.13,138.19,2128.0,131.6888,131.6983,131.5935,131.6506,2128.0
2023-07-13 12:45:00,138.12,138.12,137.97,137.98,1854.0,131.584,131.584,131.4411,131.4506,1854.0
2023-07-13 12:50:00,137.94,138.06,137.92,138.06,4903.0,131.4125,131.5268,131.3934,131.5268,4903.0
2023-07-13 12:55:00,137.99,138.1,137.93,138.1,3481.0,131.4601,131.5649,131.4029,131.5649,3481.0
2023-07-13 13:00:00,138.15,138.22,138.06,138.17,1521.0,131.6125,131.6792,131.5268,131.6316,1521.0
2023-07-13 13:05:00,138.18,138.21,138.11,138.16,3464.0,131.6411,131.6697,131.5744,131.6221,3464.0
2023-07-13 13:10:00,138.15,138.29,138.15,138.28,2118.0,131.6125,131.7459,131.6125,131.7364,2118.0
2023-07-13 13:15:00,138.3,138.36,138.29,138.36,1700.0,131.7554,131.8126,131.7459,131.8126,1700.0
2023-07-13 13:20:00,138.28,138.28,138.15,138.25,2553.0,131.7364,131.7364,131.6125,131.7078,2553.0
2023-07-13 13:25:00,138.23,138.3,138.16,138.23,4465.0,131.6888,131.7554,131.6221,131.6888,4465.0
2023-07-13 13:30:00,138.15,138.22,138.07,138.12,2185.0,131.6125,131.6792,131.5363,131.584,2185.0
2023-07-13 13:35:00,138.09,138.22,137.94,138.22,5186.0,131.5554,131.6792,131.4125,131.6792,5186.0
2023-07-13 13:40:00,138.27,138.31,138.27,138.3,700.0,131.7269,131.765,131.7269,131.7554,700.0
2023-07-13 13:45:00,138.3,138.63,138.24,138.56,3712.0,131.7554,132.0698,131.6983,132.0031,3712.0
2023-07-13 13:50:00,138.58,138.58,138.41,138.41,4061.0,132.0222,132.0222,131.8602,131.8602,4061.0
2023-07-13 13:55:00,138.47,138.63,138.39,138.5,4118.0,131.9174,132.0698,131.8412,131.946,4118.0
2023-07-13 14:00:00,138.5,138.54,138.41,138.52,1814.0,131.946,131.9841,131.8602,131.965,1814.0
2023-07-13 14:05:00,138.54,138.59,138.45,138.58,2400.0,131.9841,132.0317,131.8983,132.0222,2400.0
2023-07-13 14:10:00,138.54,138.57,138.38,138.49,4770.0,131.9841,132.0127,131.8317,131.9364,4770.0
2023-07-13 14:15:00,138.45,138.58,138.44,138.58,2922.0,131.8983,132.0222,131.8888,132.0222,2922.0
2023-07-13 14:20:00,138.58,138.68,138.57,138.59,2601.0,132.0222,132.1175,132.0127,132.0317,2601.0
2023-07-13 14:25:00,138.57,138.6,138.43,138.46,7500.0,132.0127,132.0412,131.8793,131.9079,7500.0
2023-07-13 14:30:00,138.46,138.59,138.45,138.48,5202.0,131.9079,132.0317,131.8983,131.9269,5202.0
2023-07-13 14:35:00,138.48,138.48,138.33,138.33,5078.0,131.9269,131.9269,131.784,131.784,5078.0
2023-07-13 14:40:00,138.36,138.38,138.04,138.04,7161.0,131.8126,131.8317,131.5077,131.5077,7161.0
2023-07-13 14:45:00,138.06,138.13,137.93,138.12,3087.0,131.5268,131.5935,131.4029,131.584,3087.0
2023-07-13 14:50:00,138.15,138.18,138.02,138.1,3334.0,131.6125,131.6411,131.4887,131.5649,3334.0
2023-07-13 14:55:00,138.09,138.1,137.9,138.0,5347.0,131.5554,131.5649,131.3744,131.4696,5347.0
2023-07-13 15:00:00,137.98,138.22,137.98,138.19,2461.0,131.4506,131.6792,131.4506,131.6506,2461.0
2023-07-13 15:05:00,138.17,138.23,138.05,138.08,3865.0,131.6316,131.6888,131.5173,131.5458,3865.0
2023-07-13 15:10:00,138.09,138.3,138.08,138.24,4857.0,131.5554,131.7554,131.5458,131.6983,4857.0
2023-07-13 15:15:00,138.21,138.21,138.03,138.13,5410.0,131.6697,131.6697,131.4982,131.5935,5410.0
2023-07-13 15:20:00,138.14,138.26,138.1,138.2,5306.0,131.603,131.7173,131.5649,131.6602,5306.0
2023-07-13 15:25:00,138.25,138.32,138.22,138.28,3724.0,131.7078,131.7745,131.6792,131.7364,3724.0
2023-07-13 15:30:00,138.28,138.36,138.23,138.3,9849.0,131.7364,131.8126,131.6888,131.7554,9849.0
2023-07-13 15:35:00,138.27,138.54,138.27,138.51,6184.0,131.7269,131.9841,131.7269,131.9555,6184.0
2023-07-13 15:40:00,138.49,138.58,138.38,138.43,16247.0,131.9364,132.0222,131.8317,131.8793,16247.0
2023-07-13 15:45:00,138.43,138.51,138.36,138.48,29792.0,131.8793,131.9555,131.8126,131.9269,29792.0
2023-07-13 15:50:00,138.46,138.49,138.18,138.18,43309.0,131.9079,131.9364,131.6411,131.6411,43309.0
2023-07-13 15:55:00,138.19,138.22,137.89,137.89,60292.0,131.6506,131.6792,131.3648,131.3648,60292.0
2023-07-14 09:30:00,138.01,138.43,137.9,137.94,9821.0,131.4792,131.8793,131.3744,131.4125,9821.0
2023-07-14 09:35:00,137.95,137.95,137.22,137.67,17228.0,131.422,131.422,130.7265,131.1553,17228.0
2023-07-14 09:40:00,137.58,138.16,137.58,137.69,6361.0,131.0695,131.6221,131.0695,131.1743,6361.0
2023-07-14 09:45:00,137.59,138.31,137.58,138.12,6514.0,131.079,131.765,131.0695,131.584,6514.0
2023-07-14 09:50:00,138.16,138.5,138.02,138.43,3190.0,131.6221,131.946,131.4887,131.8793,3190.0
2023-07-14 09:55:00,138.5,138.57,138.38,138.44,4284.0,131.946,132.0127,131.8317,131.8888,4284.0
2023-07-14 10:00:00,138.31,138.55,138.03,138.43,7273.0,131.765,131.9936,131.4982,131.8793,7273.0
2023-07-14 10:05:00,138.56,138.7,138.4,138.47,1700.0,132.0031,132.1365,131.8507,131.9174,1700.0
2023-07-14 10:10:00,138.5,138.5,138.17,138.21,3198.0,131.946,131.946,131.6316,131.6697,3198.0
2023-07-14 10:15:00,138.21,138.33,138.09,138.09,5910.0,131.6697,131.784,131.5554,131.5554,5910.0
2023-07-14 10:20:00,137.98,138.29,137.97,138.03,7077.0,131.4506,131.7459,131.4411,131.4982,7077.0
2023-07-14 10:25:00,137.93,138.06,137.82,137.93,7617.0,131.4029,131.5268,131.2982,131.4029,7617.0
2023-07-14 10:30:00,137.9,137.9,137.25,137.45,4471.0,131.3744,131.3744,130.7551,130.9457,4471.0
2023-07-14 10:35:00,137.46,137.5,137.16,137.16,3952.0,130.9552,130.9933,130.6694,130.6694,3952.0
2023-07-14 10:40:00,137.21,137.57,137.13,137.13,31224.0,130.717,131.06,130.6408,130.6408,31224.0
2023-07-14 10:45:00,137.14,137.29,137.0,137.0,7155.0,130.6503,130.7932,130.517,130.517,7155.0
2023-07-14 10:50:00,136.89,137.03,136.7,136.95,4804.0,130.4122,130.5455,130.2312,130.4693,4804.0
2023-07-14 10:55:00,136.9,137.07,136.88,136.96,4009.0,130.4217,130.5836,130.4026,130.4788,4009.0
2023-07-14 11:00:00,137.04,137.04,136.6,136.6,6326.0,130.5551,130.5551,130.1359,130.1359,6326.0
2023-07-14 11:05:00,136.63,136.71,136.57,136.57,3201.0,130.1645,130.2407,130.1073,130.1073,3201.0
2023-07-14 11:10:00,136.53,136.54,136.1,136.19,2906.0,130.0692,130.0787,129.6595,129.7453,2906.0
2023-07-14 11:15:00,136.27,136.28,136.04,136.04,9028.0,129.8215,129.831,129.6024,129.6024,9028.0
2023-07-14 11:20:00,136.04,136.58,136.04,136.51,8135.0,129.6024,130.1168,129.6024,130.0501,8135.0
2023-07-14 11:25:00,136.51,136.51,136.16,136.44,2402.0,130.0501,130.0501,129.7167,129.9835,2402.0
2023-07-14 11:30:00,136.47,136.59,136.41,136.59,1691.0,130.012,130.1264,129.9549,130.1264,1691.0
2023-07-14 11:35:00,136.59,136.86,136.55,136.81,2534.0,130.1264,130.3836,130.0883,130.3359,2534.0
2023-07-14 11:40:00,136.69,136.74,136.4,136.42,1148.0,130.2216,130.2693,129.9453,129.9644,1148.0
2023-07-14 11:45:00,136.35,136.35,136.01,136.13,3476.0,129.8977,129.8977,129.5738,129.6881,3476.0
2023-07-14 11:50:00,136.09,136.1,135.84,135.88,1902.0,129.65,129.6595,129.4118,129.45,1902.0
2023-07-14 11:55:00,135.91,136.4,135.86,136.36,4596.0,129.4785,129.9453,129.4309,129.9072,4596.0
2023-07-14 12:00:00,136.32,136.4,136.16,136.16,6615.0,129.8691,129.9453,129.7167,129.7167,6615.0
2023-07-14 12:05:00,136.09,136.13,135.82,135.86,3137.0,129.65,129.6881,129.3928,129.4309,3137.0
2023-07-14 12:10:00,135.75,135.84,135.57,135.63,3653.0,129.3261,129.4118,129.1546,129.2118,3653.0
2023-07-14 12:15:00,135.63,135.67,135.56,135.65,16412.0,129.2118,129.2499,129.1451,129.2308,16412.0
2023-07-14 12:20:00,135.65,135.87,135.65,135.78,3527.0,129.2308,129.4404,129.2308,129.3547,3527.0
2023-07-14 12:25:00,135.83,135.83,135.66,135.66,1230.0,129.4023,129.4023,129.2404,129.2404,1230.0
2023-07-14 12:30:00,135.6,135.81,135.49,135.81,6216.0,129.1832,129.3833,129.0784,129.3833,6216.0
2023-07-14 12:35:00,135.75,135.94,135.75,135.83,2716.0,129.3261,129.5071,129.3261,129.4023,2716.0
2023-07-14 12:40:00,135.74,135.93,135.74,135.93,1351.0,129.3166,129.4976,129.3166,129.4976,1351.0
2023-07-14 12:45:00,135.94,135.95,135.75,135.94,3400.0,129.5071,129.5166,129.3261,129.5071,3400.0
2023-07-14 12:50:00,135.89,135.89,135.56,135.6,4033.0,129.4595,129.4595,129.1451,129.1832,4033.0
2023-07-14 12:55:00,135.66,135.66,135.45,135.48,1553.0,129.2404,129.2404,129.0403,129.0689,1553.0
2023-07-14 13:00:00,135.52,135.56,135.45,135.55,3756.0,129.107,129.1451,129.0403,129.1356,3756.0
2023-07-14 13:05:00,135.53,135.56,135.39,135.4,1736.0,129.1165,129.1451,128.9831,128.9927,1736.0
2023-07-14 13:10:00,135.43,135.5,135.41,135.45,2488.0,129.0213,129.0879,129.0022,129.0403,2488.0
2023-07-14 13:15:00,135.46,135.71,135.43,135.71,4237.0,129.0498,129.288,129.0213,129.288,4237.0
2023-07-14 13:20:00,135.75,135.87,135.54,135.54,2983.0,129.3261,129.4404,129.126,129.126,2983.0
2023-07-14 13:25:00,135.51,135.55,135.4,135.41,4610.0,129.0975,129.1356,128.9927,129.0022,4610.0
2023-07-14 13:30:00,135.48,135.56,135.43,135.52,2075.0,129.0689,129.1451,129.0213,129.107,2075.0
2023-07-14 13:35:00,135.58,135.65,135.46,135.65,5534.0,129.1642,129.2308,129.0498,129.2308,5534.0
2023-07-14 13:40:00,135.64,135.64,135.5,135.57,2276.0,129.2213,129.2213,129.0879,129.1546,2276.0
2023-07-14 13:45:00,135.5,135.51,135.33,135.34,3935.0,129.0879,129.0975,128.926,128.9355,3935.0
2023-07-14 13:50:00,135.33,135.48,135.31,135.44,4959.0,128.926,129.0689,128.9069,129.0308,4959.0
2023-07-14 13:55:00,135.46,135.7,135.46,135.53,5349.0,129.0498,129.2785,129.0498,129.1165,5349.0
2023-07-14 14:00:00,135.48,135.53,135.41,135.42,3493.0,129.0689,129.1165,129.0022,129.0117,3493.0
2023-07-14 14:05:00,135.46,135.46,135.3,135.34,3400.0,129.0498,129.0498,128.8974,128.9355,3400.0
2023-07-14 14:10:00,135.31,135.31,135.13,135.14,3060.0,128.9069,128.9069,128.7354,128.745,3060.0
2023-07-14 14:15:00,135.1,135.31,135.1,135.25,7116.0,128.7069,128.9069,128.7069,128.8498,7116.0
2023-07-14 14:20:00,135.19,135.2,134.88,134.95,2638.0,128.7926,128.8021,128.4973,128.564,2638.0
2023-07-14 14:25:00,134.88,134.91,134.77,134.78,9247.0,128.4973,128.5259,128.3925,128.402,9247.0
2023-07-14 14:30:00,134.82,134.89,134.79,134.89,2270.0,128.4401,128.5068,128.4115,128.5068,2270.0
2023-07-14 14:35:00,134.85,134.91,134.82,134.86,3585.0,128.4687,128.5259,128.4401,128.4782,3585.0
2023-07-14 14:40:00,134.85,134.89,134.79,134.79,3920.0,128.4687,128.5068,128.4115,128.4115,3920.0
2023-07-14 14:45:00,134.82,134.95,134.64,134.66,4428.0,128.4401,128.564,128.2686,128.2877,4428.0
2023-07-14 14:50:00,134.67,134.92,134.62,134.92,3493.0,128.2972,128.5354,128.2496,128.5354,3493.0
2023-07-14 14:55:00,134.93,134.98,134.74,134.79,5240.0,128.5449,128.5925,128.3639,128.4115,5240.0
2023-07-14 15:00:00,134.75,134.76,134.62,134.71,3094.0,128.3734,128.383,128.2496,128.3353,3094.0
2023-07-14 15:05:00,134.73,135.06,134.69,135.05,15910.0,128.3544,128.6688,128.3163,128.6592,15910.0
2023-07-14 15:10:00,135.02,135.13,134.98,135.03,8799.0,128.6307,128.7354,128.5925,128.6402,8799.0
2023-07-14 15:15:00,135.06,135.29,135.04,135.09,6377.0,128.6688,128.8879,128.6497,128.6973,6377.0
2023-07-14 15:20:00,135.09,135.15,135.09,135.13,4460.0,128.6973,128.7545,128.6973,128.7354,4460.0
2023-07-14 15:25:00,135.12,135.21,135.09,135.12,5327.0,128.7259,128.8117,128.6973,128.7259,5327.0
2023-07-14 15:30:00,135.12,135.19,134.98,135.0,11818.0,128.7259,128.7926,128.5925,128.6116,11818.0
2023-07-14 15:35:00,135.0,135.11,134.95,135.11,8644.0,128.6116,128.7164,128.564,128.7164,8644.0
2023-07-14 15:40:00,135.13,135.24,135.08,135.15,22628.0,128.7354,128.8402,128.6878,128.7545,22628.0
2023-07-14 15:45:00,135.15,135.31,134.88,134.92,20104.0,128.7545,128.9069,128.4973,128.5354,20104.0
2023-07-14 15:50:00,134.93,134.98,134.84,134.9,25906.0,128.5449,128.5925,128.4592,128.5163,25906.0
2023-07-14 15:55:00,134.92,134.97,134.77,134.93,66303.0,128.5354,128.583,128.3925,128.5449,66303.0
2023-07-17 09:30:00,134.77,134.77,134.46,134.61,7678.0,128.3925,128.3925,128.0972,128.2401,7678.0
2023-07-17 09:35:00,134.92,135.18,134.36,134.38,30122.0,128.5354,128.7831,128.0019,128.0209,30122.0
2023-07-17 09:40:00,134.21,134.49,133.48,133.48,4850.0,127.859,128.1257,127.1635,127.1635,4850.0
2023-07-17 09:45:00,133.67,134.05,133.48,134.05,3304.0,127.3445,127.7066,127.1635,127.7066,3304.0
2023-07-17 09:50:00,133.91,134.58,133.89,134.36,5112.0,127.5732,128.2115,127.5541,128.0019,5112.0
2023-07-17 09:55:00,134.36,134.59,134.17,134.31,1862.0,128.0019,128.221,127.8209,127.9543,1862.0
2023-07-17 10:00:00,134.29,134.31,134.09,134.19,1700.0,127.9352,127.9543,127.7447,127.8399,1700.0
2023-07-17 10:05:00,134.04,134.29,133.92,133.92,2605.0,127.697,127.9352,127.5827,127.5827,2605.0
2023-07-17 10:10:00,133.81,133.95,133.67,133.85,7018.0,127.4779,127.6113,127.3445,127.516,7018.0
2023-07-17 10:15:00,133.8,133.87,133.43,133.72,50713.0,127.4684,127.5351,127.1159,127.3922,50713.0
2023-07-17 10:20:00,133.77,134.0,133.63,133.77,8200.0,127.4398,127.6589,127.3064,127.4398,8200.0
2023-07-17 10:25:00,133.67,134.17,133.64,134.17,8321.0,127.3445,127.8209,127.316,127.8209,8321.0
2023-07-17 10:30:00,134.25,134.47,133.97,133.97,4204.0,127.8971,128.1067,127.6303,127.6303,4204.0
2023-07-17 10:35:00,134.04,134.04,133.7,133.84,6293.0,127.697,127.697,127.3731,127.5065,6293.0
2023-07-17 10:40:00,133.8,134.03,133.78,133.93,6615.0,127.4684,127.6875,127.4493,127.5922,6615.0
2023-07-17 10:45:00,133.94,134.12,133.88,134.09,7708.0,127.6018,127.7732,127.5446,127.7447,7708.0
2023-07-17 10:50:00,134.04,134.04,133.56,133.56,6425.0,127.697,127.697,127.2397,127.2397,6425.0
2023-07-17 10:55:00,133.56,133.64,132.98,133.04,9552.0,127.2397,127.316,126.6872,126.7443,9552.0
2023-07-17 11:00:00,132.91,133.29,132.86,133.29,5087.0,126.6205,126.9825,126.5729,126.9825,5087.0
2023-07-17 11:05:00,133.32,133.32,133.05,133.28,4256.0,127.0111,127.0111,126.7539,126.973,4256.0
2023-07-17 11:10:00,133.31,133.46,133.25,133.43,4114.0,127.0016,127.1445,126.9444,127.1159,4114.0
2023-07-17 11:15:00,133.43,133.85,133.43,133.8,3955.0,127.1159,127.516,127.1159,127.4684,3955.0
2023-07-17 11:20:00,133.89,134.03,133.73,133.74,5503.0,127.5541,127.6875,127.4017,127.4112,5503.0
2023-07-17 11:25:00,133.85,133.89,133.6,133.61,2331.0,127.516,127.5541,127.2778,127.2874,2331.0
2023-07-17 11:30:00,133.63,133.66,133.54,133.58,3123.0,127.3064,127.335,127.2207,127.2588,3123.0
2023-07-17 11:35:00,133.63,133.72,133.53,133.54,3466.0,127.3064,127.3922,127.2112,127.2207,3466.0
2023-07-17 11:40:00,133.49,133.58,133.42,133.54,3656.0,127.1731,127.2588,127.1064,127.2207,3656.0
2023-07-17 11:45:00,133.52,133.62,133.39,133.46,6360.0,127.2016,127.2969,127.0778,127.1445,6360.0
2023-07-17 11:50:00,133.5,133.71,133.44,133.65,4282.0,127.1826,127.3826,127.1254,127.3255,4282.0
2023-07-17 11:55:00,133.67,133.86,133.67,133.86,2152.0,127.3445,127.5255,127.3445,127.5255,2152.0
2023-07-17 12:00:00,133.91,134.02,133.74,133.76,1465.0,127.5732,127.678,127.4112,127.4303,1465.0
2023-07-17 12:05:00,133.85,133.91,133.73,133.79,4161.0,127.516,127.5732,127.4017,127.4589,4161.0
2023-07-17 12:10:00,133.83,133.99,133.83,133.94,1400.0,127.497,127.6494,127.497,127.6018,1400.0
2023-07-17 12:15:00,133.92,133.96,133.86,133.86,10698.0,127.5827,127.6208,127.5255,127.5255,10698.0
2023-07-17 12:20:00,133.87,133.94,133.71,133.91,3905.0,127.5351,127.6018,127.3826,127.5732,3905.0
2023-07-17 12:25:00,133.91,133.94,133.75,133.76,2428.0,127.5732,127.6018,127.4208,127.4303,2428.0
2023-07-17 12:30:00,133.73,133.76,133.71,133.73,1294.0,127.4017,127.4303,127.3826,127.4017,1294.0
2023-07-17 12:35:00,133.68,133.86,133.66,133.77,2823.0,127.3541,127.5255,127.335,127.4398,2823.0
2023-07-17 12:40:00,133.77,133.96,133.77,133.96,2025.0,127.4398,127.6208,127.4398,127.6208,2025.0
2023-07-17 12:45:00,134.09,134.09,133.95,133.95,2299.0,127.7447,127.7447,127.6113,127.6113,2299.0
2023-07-17 12:50:00,133.83,133.9,133.78,133.9,2118.0,127.497,127.5637,127.4493,127.5637,2118.0
2023-07-17 12:55:00,133.91,133.96,133.88,133.9,1083.0,127.5732,127.6208,127.5446,127.5637,1083.0
2023-07-17 13:00:00,133.89,133.99,133.86,133.94,3112.0,127.5541,127.6494,127.5255,127.6018,3112.0
2023-07-17 13:05:00,133.9,133.9,133.76,133.8,2681.0,127.5637,127.5637,127.4303,127.4684,2681.0
2023-07-17 13:10:00,133.81,133.94,133.81,133.87,1111.0,127.4779,127.6018,127.4779,127.5351,1111.0
2023-07-17 13:15:00,133.88,133.88,133.75,133.75,2243.0,127.5446,127.5446,127.4208,127.4208,2243.0
2023-07-17 13:20:00,133.7,133.79,133.64,133.75,4172.0,127.3731,127.4589,127.316,127.4208,4172.0
2023-07-17 13:25:00,133.78,133.78,133.75,133.77,805.0,127.4493,127.4493,127.4208,127.4398,805.0
2023-07-17 13:30:00,133.74,133.8,133.68,133.68,4794.0,127.4112,127.4684,127.3541,127.3541,4794.0
2023-07-17 13:35:00,133.69,133.8,133.6,133.8,7867.0,127.3636,127.4684,127.2778,127.4684,7867.0
2023-07-17 13:40:00,133.81,133.81,133.55,133.72,15752.0,127.4779,127.4779,127.2302,127.3922,15752.0
2023-07-17 13:45:00,133.72,133.8,133.6,133.62,4406.0,127.3922,127.4684,127.2778,127.2969,4406.0
2023-07-17 13:50:00,133.61,133.74,133.55,133.59,11748.0,127.2874,127.4112,127.2302,127.2683,11748.0
2023-07-17 13:55:00,133.54,133.76,133.54,133.62,24634.0,127.2207,127.4303,127.2207,127.2969,24634.0
2023-07-17 14:00:00,133.64,133.71,133.57,133.66,15133.0,127.316,127.3826,127.2493,127.335,15133.0
2023-07-17 14:05:00,133.7,133.74,133.61,133.67,4096.0,127.3731,127.4112,127.2874,127.3445,4096.0
2023-07-17 14:10:00,133.66,133.8,133.66,133.8,5297.0,127.335,127.4684,127.335,127.4684,5297.0
2023-07-17 14:15:00,133.81,133.95,133.81,133.94,1937.0,127.4779,127.6113,127.4779,127.6018,1937.0
2023-07-17 14:20:00,133.95,133.97,133.91,133.93,2989.0,127.6113,127.6303,127.5732,127.5922,2989.0
2023-07-17 14:25:00,133.94,133.98,133.92,133.93,2821.0,127.6018,127.6399,127.5827,127.5922,2821.0
2023-07-17 14:30:00,133.91,134.01,133.9,133.92,6237.0,127.5732,127.6684,127.5637,127.5827,6237.0
2023-07-17 14:35:00,133.94,134.03,133.94,134.01,4100.0,127.6018,127.6875,127.6018,127.6684,4100.0
2023-07-17 14:40:00,134.02,134.1,133.99,134.05,2988.0,127.678,127.7542,127.6494,127.7066,2988.0
2023-07-17 14:45:00,134.05,134.12,134.05,134.07,2805.0,127.7066,127.7732,127.7066,127.7256,2805.0
2023-07-17 14:50:00,134.08,134.14,134.04,134.08,3046.0,127.7351,127.7923,127.697,127.7351,3046.0
2023-07-17 14:55:00,134.06,134.11,134.02,134.1,5454.0,127.7161,127.7637,127.678,127.7542,5454.0
2023-07-17 15:00:00,134.1,134.11,134.03,134.03,2351.0,127.7542,127.7637,127.6875,127.6875,2351.0
2023-07-17 15:05:00,134.05,134.18,133.97,134.18,5240.0,127.7066,127.8304,127.6303,127.8304,5240.0
2023-07-17 15:10:00,134.2,134.35,134.19,134.35,4342.0,127.8495,127.9924,127.8399,127.9924,4342.0
2023-07-17 15:15:00,134.3,134.46,134.22,134.37,15741.0,127.9447,128.0972,127.8685,128.0114,15741.0
2023-07-17 15:20:00,134.42,134.42,134.17,134.24,7107.0,128.059,128.059,127.8209,127.8876,7107.0
2023-07-17 15:25:00,134.28,134.28,134.0,134.01,7097.0,127.9257,127.9257,127.6589,127.6684,7097.0
2023-07-17 15:30:00,134.0,134.03,133.7,133.99,11401.0,127.6589,127.6875,127.3731,127.6494,11401.0
2023-07-17 15:35:00,133.97,134.16,133.93,134.03,9611.0,127.6303,127.8113,127.5922,127.6875,9611.0
2023-07-17 15:40:00,134.04,134.21,134.0,134.11,10984.0,127.697,127.859,127.6589,127.7637,10984.0
2023-07-17 15:45:00,134.11,134.21,134.05,134.06,13111.0,127.7637,127.859,127.7066,127.7161,13111.0
2023-07-17 15:50:00,134.03,134.05,133.85,133.98,35797.0,127.6875,127.7066,127.516,127.6399,35797.0
2023-07-17 15:55:00,133.91,133.96,133.61,133.71,64551.0,127.5732,127.6208,127.2874,127.3826,64551.0
2023-07-18 09:30:00,133.45,134.17,133.34,134.17,12123.0,127.1349,127.8209,127.0302,127.8209,12123.0
2023-07-18 09:35:00,134.18,135.28,134.18,134.66,14325.0,127.8304,128.8783,127.8304,128.2877,14325.0
2023-07-18 09:40:00,134.83,135.25,134.83,135.25,1527.0,128.4496,128.8498,128.4496,128.8498,1527.0
2023-07-18 09:45:00,135.31,135.42,134.98,135.18,3800.0,128.9069,129.0117,128.5925,128.7831,3800.0
2023-07-18 09:50:00,135.07,135.15,134.81,134.81,2800.0,128.6783,128.7545,128.4306,128.4306,2800.0
2023-07-18 09:55:00,134.97,134.98,134.71,134.85,3176.0,128.583,128.5925,128.3353,128.4687,3176.0
2023-07-18 10:00:00,134.87,134.91,134.53,134.75,6144.0,128.4878,128.5259,128.1638,128.3734,6144.0
2023-07-18 10:05:00,134.76,134.95,134.63,134.89,3585.0,128.383,128.564,128.2591,128.5068,3585.0
2023-07-18 10:10:00,134.81,135.14,134.81,134.99,4254.0,128.4306,128.745,128.4306,128.6021,4254.0
2023-07-18 10:15:00,135.06,135.06,134.66,134.66,4760.0,128.6688,128.6688,128.2877,128.2877,4760.0
2023-07-18 10:20:00,134.56,134.97,134.49,134.97,4166.0,128.1924,128.583,128.1257,128.583,4166.0
2023-07-18 10:25:00,135.05,135.05,134.9,134.96,5250.0,128.6592,128.6592,128.5163,128.5735,5250.0
2023-07-18 10:30:00,134.96,134.96,134.61,134.82,18454.0,128.5735,128.5735,128.2401,128.4401,18454.0
2023-07-18 10:35:00,134.78,134.78,134.33,134.5,21249.0,128.402,128.402,127.9733,128.1353,21249.0
2023-07-18 10:40:00,134.49,134.52,133.91,133.91,38899.0,128.1257,128.1543,127.5732,127.5732,38899.0
2023-07-18 10:45:00,134.02,134.43,133.95,134.43,15458.0,127.678,128.0686,127.6113,128.0686,15458.0
2023-07-18 10:50:00,134.46,134.58,134.42,134.42,6534.0,128.0972,128.2115,128.059,128.059,6534.0
2023-07-18 10:55:00,134.29,134.3,134.1,134.15,7195.0,127.9352,127.9447,127.7542,127.8018,7195.0
2023-07-18 11:00:00,134.15,134.15,133.72,133.89,6142.0,127.8018,127.8018,127.3922,127.5541,6142.0
2023-07-18 11:05:00,133.89,134.05,133.86,133.97,6827.0,127.5541,127.7066,127.5255,127.6303,6827.0
2023-07-18 11:10:00,134.01,134.11,133.87,134.11,6351.0,127.6684,127.7637,127.5351,127.7637,6351.0
2023-07-18 11:15:00,134.17,134.2,134.01,134.17,4657.0,127.8209,127.8495,127.6684,127.8209,4657.0
2023-07-18 11:20:00,134.17,134.44,134.17,134.17,7807.0,127.8209,128.0781,127.8209,127.8209,7807.0
2023-07-18 11:25:00,134.17,134.23,133.93,134.22,4423.0,127.8209,127.878,127.5922,127.8685,4423.0
2023-07-18 11:30:00,134.22,134.23,133.96,133.96,4236.0,127.8685,127.878,127.6208,127.6208,4236.0
2023-07-18 11:35:00,133.92,134.01,133.81,133.93,5780.0,127.5827,127.6684,127.4779,127.5922,5780.0
2023-07-18 11:40:00,133.91,133.91,133.49,133.49,3966.0,127.5732,127.5732,127.1731,127.1731,3966.0
2023-07-18 11:45:00,133.43,133.43,133.26,133.31,6029.0,127.1159,127.1159,126.9539,127.0016,6029.0
2023-07-18 11:50:00,133.34,133.53,133.34,133.39,3802.0,127.0302,127.2112,127.0302,127.0778,3802.0
2023-07-18 11:55:00,133.4,133.82,133.35,133.81,10215.0,127.0873,127.4874,127.0397,127.4779,10215.0
2023-07-18 12:00:00,133.8,133.8,133.28,133.34,6250.0,127.4684,127.4684,126.973,127.0302,6250.0
2023-07-18 12:05:00,133.35,133.35,133.1,133.25,7823.0,127.0397,127.0397,126.8015,126.9444,7823.0
2023-07-18 12:10:00,133.25,133.37,133.11,133.16,4051.0,126.9444,127.0587,126.811,126.8587,4051.0
2023-07-18 12:15:00,133.13,133.3,133.12,133.3,9002.0,126.8301,126.992,126.8206,126.992,9002.0
2023-07-18 12:20:00,133.33,133.35,133.11,133.14,4859.0,127.0206,127.0397,126.811,126.8396,4859.0
2023-07-18 12:25:00,133.15,133.35,133.07,133.07,6334.0,126.8491,127.0397,126.7729,126.7729,6334.0
2023-07-18 12:30:00,133.05,133.05,132.79,132.89,6268.0,126.7539,126.7539,126.5062,126.6014,6268.0
2023-07-18 12:35:00,132.88,133.09,132.82,133.09,5758.0,126.5919,126.792,126.5348,126.792,5758.0
2023-07-18 12:40:00,133.01,133.38,132.91,133.38,5085.0,126.7158,127.0683,126.6205,127.0683,5085.0
2023-07-18 12:45:00,133.35,133.43,133.19,133.43,4472.0,127.0397,127.1159,126.8873,127.1159,4472.0
2023-07-18 12:50:00,133.5,133.55,133.49,133.5,1300.0,127.1826,127.2302,127.1731,127.1826,1300.0
2023-07-18 12:55:00,133.51,133.76,133.51,133.76,4811.0,127.1921,127.4303,127.1921,127.4303,4811.0
2023-07-18 13:00:00,133.82,133.82,133.69,133.69,2983.0,127.4874,127.4874,127.3636,127.3636,2983.0
2023-07-18 13:05:00,133.67,133.8,133.67,133.75,6157.0,127.3445,127.4684,127.3445,127.4208,6157.0
2023-07-18 13:10:00,133.71,133.8,133.62,133.62,5720.0,127.3826,127.4684,127.2969,127.2969,5720.0
2023-07-18 13:15:00,133.65,133.76,133.61,133.71,25182.0,127.3255,127.4303,127.2874,127.3826,25182.0
2023-07-18 13:20:00,133.78,133.89,133.69,133.69,13685.0,127.4493,127.5541,127.3636,127.3636,13685.0
2023-07-18 13:25:00,133.69,133.74,133.65,133.74,4172.0,127.3636,127.4112,127.3255,127.4112,4172.0
2023-07-18 13:30:00,133.72,133.72,133.58,133.63,5101.0,127.3922,127.3922,127.2588,127.3064,5101.0
2023-07-18 13:35:00,133.63,133.8,133.63,133.8,3851.0,127.3064,127.4684,127.3064,127.4684,3851.0
2023-07-18 13:40:00,133.83,134.19,133.83,134.19,4819.0,127.497,127.8399,127.497,127.8399,4819.0
2023-07-18 13:45:00,134.16,134.18,134.06,134.18,6278.0,127.8113,127.8304,127.7161,127.8304,6278.0
2023-07-18 13:50:00,134.13,134.28,134.12,134.25,1458.0,127.7828,127.9257,127.7732,127.8971,1458.0
2023-07-18 13:55:00,134.28,134.29,134.16,134.16,947.0,127.9257,127.9352,127.8113,127.8113,947.0
2023-07-18 14:00:00,134.3,134.36,134.25,134.35,4413.0,127.9447,128.0019,127.8971,127.9924,4413.0
2023-07-18 14:05:00,134.45,134.45,134.27,134.28,3348.0,128.0876,128.0876,127.9161,127.9257,3348.0
2023-07-18 14:10:00,134.25,134.25,133.94,133.94,4197.0,127.8971,127.8971,127.6018,127.6018,4197.0
2023-07-18 14:15:00,133.88,133.98,133.79,133.94,8258.0,127.5446,127.6399,127.4589,127.6018,8258.0
2023-07-18 14:20:00,134.0,134.0,133.92,133.99,2714.0,127.6589,127.6589,127.5827,127.6494,2714.0
2023-07-18 14:25:00,133.96,134.25,133.96,134.24,1746.0,127.6208,127.8971,127.6208,127.8876,1746.0
2023-07-18 14:30:00,134.19,134.21,134.08,134.08,3375.0,127.8399,127.859,127.7351,127.7351,3375.0
2023-07-18 14:35:00,134.06,134.1,133.94,133.94,3230.0,127.7161,127.7542,127.6018,127.6018,3230.0
2023-07-18 14:40:00,133.94,134.04,133.92,134.0,5512.0,127.6018,127.697,127.5827,127.6589,5512.0
2023-07-18 14:45:00,134.05,134.19,134.05,134.1,2902.0,127.7066,127.8399,127.7066,127.7542,2902.0
2023-07-18 14:50:00,134.07,134.11,134.05,134.08,4530.0,127.7256,127.7637,127.7066,127.7351,4530.0
2023-07-18 14:55:00,134.1,134.16,134.05,134.16,5793.0,127.7542,127.8113,127.7066,127.8113,5793.0
2023-07-18 15:00:00,134.22,134.26,134.01,134.19,4353.0,127.8685,127.9066,127.6684,127.8399,4353.0
2023-07-18 15:05:00,134.17,134.18,134.1,134.14,3657.0,127.8209,127.8304,127.7542,127.7923,3657.0
2023-07-18 15:10:00,134.15,134.28,134.14,134.25,5886.0,127.8018,127.9257,127.7923,127.8971,5886.0
2023-07-18 15:15:00,134.3,134.3,134.15,134.18,3354.0,127.9447,127.9447,127.8018,127.8304,3354.0
2023-07-18 15:20:00,134.16,134.21,134.0,134.18,4716.0,127.8113,127.859,127.6589,127.8304,4716.0
2023-07-18 15:25:00,134.17,134.21,134.07,134.11,5812.0,127.8209,127.859,127.7256,127.7637,5812.0
2023-07-18 15:30:00,134.13,134.13,133.97,134.03,7404.0,127.7828,127.7828,127.6303,127.6875,7404.0
2023-07-18 15:35:00,133.98,134.0,133.82,133.87,10535.0,127.6399,127.6589,127.4874,127.5351,10535.0
2023-07-18 15:40:00,133.89,134.05,133.89,133.91,9835.0,127.5541,127.7066,127.5541,127.5732,9835.0
2023-07-18 15:45:00,133.89,133.92,133.68,133.68,13329.0,127.5541,127.5827,127.3541,127.3541,13329.0
2023-07-18 15:50:00,133.68,133.98,133.63,133.75,33880.0,127.3541,127.6399,127.3064,127.4208,33880.0
2023-07-18 15:55:00,133.72,133.89,133.7,133.75,58126.0,127.3922,127.5541,127.3731,127.4208,58126.0
2023-07-19 09:30:00,134.43,134.43,133.88,133.88,8917.0,128.0686,128.0686,127.5446,127.5446,8917.0
2023-07-19 09:35:00,134.26,134.26,133.8,133.92,3300.0,127.9066,127.9066,127.4684,127.5827,3300.0
2023-07-19 09:40:00,133.79,133.79,133.41,133.62,4104.0,127.4589,127.4589,127.0968,127.2969,4104.0
2023-07-19 09:45:00,133.65,133.65,133.23,133.41,1400.0,127.3255,127.3255,126.9254,127.0968,1400.0
2023-07-19 09:50:00,133.53,133.53,133.12,133.12,1906.0,127.2112,127.2112,126.8206,126.8206,1906.0
2023-07-19 09:55:00,133.1,133.7,133.1,133.34,4245.0,126.8015,127.3731,126.8015,127.0302,4245.0
2023-07-19 10:00:00,133.41,133.43,133.21,133.24,1171.0,127.0968,127.1159,126.9063,126.9349,1171.0
2023-07-19 10:05:00,133.22,133.33,133.05,133.28,2125.0,126.9158,127.0206,126.7539,126.973,2125.0
2023-07-19 10:10:00,133.38,133.5,133.28,133.34,5112.0,127.0683,127.1826,126.973,127.0302,5112.0
2023-07-19 10:15:00,133.25,133.25,133.0,133.03,5876.0,126.9444,126.9444,126.7062,126.7348,5876.0
2023-07-19 10:20:00,132.99,133.07,132.73,132.73,3119.0,126.6967,126.7729,126.449,126.449,3119.0
2023-07-19 10:25:00,132.75,132.92,132.75,132.8,2763.0,126.4681,126.63,126.4681,126.5157,2763.0
2023-07-19 10:30:00,132.78,133.2,132.78,133.0,11632.0,126.4967,126.8968,126.4967,126.7062,11632.0
2023-07-19 10:35:00,133.03,133.12,132.92,133.07,6437.0,126.7348,126.8206,126.63,126.7729,6437.0
2023-07-19 10:40:00,133.04,133.13,132.99,133.04,7108.0,126.7443,126.8301,126.6967,126.7443,7108.0
2023-07-19 10:45:00,133.04,133.2,132.81,132.86,8184.0,126.7443,126.8968,126.5252,126.5729,8184.0
2023-07-19 10:50:00,132.73,132.84,132.66,132.66,13658.0,126.449,126.5538,126.3823,126.3823,13658.0
2023-07-19 10:55:00,132.62,133.02,132.59,132.92,5029.0,126.3442,126.7253,126.3156,126.63,5029.0
2023-07-19 11:00:00,133.07,133.14,132.92,133.08,3612.0,126.7729,126.8396,126.63,126.7825,3612.0
2023-07-19 11:05:00,133.15,133.16,132.78,132.84,4440.0,126.8491,126.8587,126.4967,126.5538,4440.0
2023-07-19 11:10:00,132.78,132.88,132.64,132.88,1571.0,126.4967,126.5919,126.3633,126.5919,1571.0
2023-07-19 11:15:00,132.92,132.97,132.83,132.84,2217.0,126.63,126.6777,126.5443,126.5538,2217.0
2023-07-19 11:20:00,132.75,132.9,132.75,132.82,2313.0,126.4681,126.611,126.4681,126.5348,2313.0
2023-07-19 11:25:00,132.75,132.83,132.65,132.78,3150.0,126.4681,126.5443,126.3728,126.4967,3150.0
2023-07-19 11:30:00,132.79,133.02,132.79,132.93,2406.0,126.5062,126.7253,126.5062,126.6396,2406.0
2023-07-19 11:35:00,132.95,132.95,132.82,132.91,2625.0,126.6586,126.6586,126.5348,126.6205,2625.0
2023-07-19 11:40:00,132.85,132.96,132.76,132.93,6316.0,126.5633,126.6681,126.4776,126.6396,6316.0
2023-07-19 11:45:00,132.92,132.96,132.73,132.86,6879.0,126.63,126.6681,126.449,126.5729,6879.0
2023-07-19 11:50:00,132.85,132.85,132.71,132.78,5001.0,126.5633,126.5633,126.43,126.4967,5001.0
2023-07-19 11:55:00,132.87,132.95,132.81,132.86,3944.0,126.5824,126.6586,126.5252,126.5729,3944.0
2023-07-19 12:00:00,132.87,133.08,132.87,133.0,8685.0,126.5824,126.7825,126.5824,126.7062,8685.0
2023-07-19 12:05:00,132.99,133.04,132.79,133.01,5362.0,126.6967,126.7443,126.5062,126.7158,5362.0
2023-07-19 12:10:00,133.03,133.18,133.02,133.17,6309.0,126.7348,126.8777,126.7253,126.8682,6309.0
2023-07-19 12:15:00,133.19,133.44,133.18,133.44,9684.0,126.8873,127.1254,126.8777,127.1254,9684.0
2023-07-19 12:20:00,133.39,133.58,133.27,133.33,12598.0,127.0778,127.2588,126.9635,127.0206,12598.0
2023-07-19 12:25:00,133.36,133.7,133.35,133.51,18310.0,127.0492,127.3731,127.0397,127.1921,18310.0
2023-07-19 12:30:00,133.52,133.63,133.45,133.62,4118.0,127.2016,127.3064,127.1349,127.2969,4118.0
2023-07-19 12:35:00,133.58,133.58,133.46,133.47,1810.0,127.2588,127.2588,127.1445,127.154,1810.0
2023-07-19 12:40:00,133.52,133.62,133.46,133.62,3221.0,127.2016,127.2969,127.1445,127.2969,3221.0
2023-07-19 12:45:00,133.57,133.74,133.54,133.72,1600.0,127.2493,127.4112,127.2207,127.3922,1600.0
2023-07-19 12:50:00,133.77,133.83,133.64,133.64,3831.0,127.4398,127.497,127.316,127.316,3831.0
2023-07-19 12:55:00,133.72,134.15,133.72,134.11,10574.0,127.3922,127.8018,127.3922,127.7637,10574.0
2023-07-19 13:00:00,134.09,134.21,134.07,134.15,7402.0,127.7447,127.859,127.7256,127.8018,7402.0
2023-07-19 13:05:00,134.09,134.12,133.96,134.09,1500.0,127.7447,127.7732,127.6208,127.7447,1500.0
2023-07-19 13:10:00,134.26,135.02,134.25,135.0,11607.0,127.9066,128.6307,127.8971,128.6116,11607.0
2023-07-19 13:15:00,135.07,135.21,134.91,135.2,17125.0,128.6783,128.8117,128.5259,128.8021,17125.0
2023-07-19 13:20:00,135.09,135.21,135.05,135.08,8169.0,128.6973,128.8117,128.6592,128.6878,8169.0
2023-07-19 13:25:00,135.17,135.25,135.08,135.14,4608.0,128.7736,128.8498,128.6878,128.745,4608.0
2023-07-19 13:30:00,135.15,135.26,135.11,135.2,2850.0,128.7545,128.8593,128.7164,128.8021,2850.0
2023-07-19 13:35:00,135.17,135.22,135.03,135.13,4306.0,128.7736,128.8212,128.6402,128.7354,4306.0
2023-07-19 13:40:00,135.12,135.41,135.1,135.41,3705.0,128.7259,129.0022,128.7069,129.0022,3705.0
2023-07-19 13:45:00,135.36,135.42,135.05,135.05,3971.0,128.9546,129.0117,128.6592,128.6592,3971.0
2023-07-19 13:50:00,135.06,135.24,135.0,135.24,3735.0,128.6688,128.8402,128.6116,128.8402,3735.0
2023-07-19 13:55:00,135.23,135.54,135.17,135.54,5351.0,128.8307,129.126,128.7736,129.126,5351.0
2023-07-19 14:00:00,135.53,135.64,135.42,135.5,2317.0,129.1165,129.2213,129.0117,129.0879,2317.0
2023-07-19 14:05:00,135.43,135.66,135.43,135.54,5298.0,129.0213,129.2404,129.0213,129.126,5298.0
2023-07-19 14:10:00,135.46,135.51,135.35,135.35,1400.0,129.0498,129.0975,128.945,128.945,1400.0
2023-07-19 14:15:00,135.31,135.34,135.28,135.32,2175.0,128.9069,128.9355,128.8783,128.9165,2175.0
2023-07-19 14:20:00,135.32,135.49,135.17,135.49,3606.0,128.9165,129.0784,128.7736,129.0784,3606.0
2023-07-19 14:25:00,135.49,135.57,135.47,135.53,2034.0,129.0784,129.1546,129.0594,129.1165,2034.0
2023-07-19 14:30:00,135.6,135.67,135.55,135.64,1502.0,129.1832,129.2499,129.1356,129.2213,1502.0
2023-07-19 14:35:00,135.65,135.65,135.47,135.52,2385.0,129.2308,129.2308,129.0594,129.107,2385.0
2023-07-19 14:40:00,135.55,135.74,135.53,135.74,1537.0,129.1356,129.3166,129.1165,129.3166,1537.0
2023-07-19 14:45:00,135.68,135.75,135.57,135.63,3658.0,129.2594,129.3261,129.1546,129.2118,3658.0
2023-07-19 14:50:00,135.6,135.6,135.39,135.59,3720.0,129.1832,129.1832,128.9831,129.1737,3720.0
2023-07-19 14:55:00,135.67,135.68,135.6,135.63,3120.0,129.2499,129.2594,129.1832,129.2118,3120.0
2023-07-19 15:00:00,135.67,135.89,135.67,135.78,5453.0,129.2499,129.4595,129.2499,129.3547,5453.0
2023-07-19 15:05:00,135.78,135.79,135.63,135.63,2389.0,129.3547,129.3642,129.2118,129.2118,2389.0
2023-07-19 15:10:00,135.64,135.67,135.54,135.64,1383.0,129.2213,129.2499,129.126,129.2213,1383.0
2023-07-19 15:15:00,135.59,135.62,135.41,135.41,2099.0,129.1737,129.2023,129.0022,129.0022,2099.0
2023-07-19 15:20:00,135.39,135.46,135.33,135.33,3142.0,128.9831,129.0498,128.926,128.926,3142.0
2023-07-19 15:25:00,135.28,135.39,135.18,135.19,3566.0,128.8783,128.9831,128.7831,128.7926,3566.0
2023-07-19 15:30:00,135.09,135.14,134.93,135.01,5898.0,128.6973,128.745,128.5449,128.6211,5898.0
2023-07-19 15:35:00,134.98,135.22,134.9,135.22,6467.0,128.5925,128.8212,128.5163,128.8212,6467.0
2023-07-19 15:40:00,135.17,135.23,135.12,135.22,5239.0,128.7736,128.8307,128.7259,128.8212,5239.0
2023-07-19 15:45:00,135.22,135.28,135.12,135.25,7155.0,128.8212,128.8783,128.7259,128.8498,7155.0
2023-07-19 15:50:00,135.3,135.56,135.3,135.44,14243.0,128.8974,129.1451,128.8974,129.0308,14243.0
2023-07-19 15:55:00,135.44,135.54,135.37,135.47,47003.0,129.0308,129.126,128.9641,129.0594,47003.0
2023-07-20 09:30:00,135.69,135.69,134.78,134.88,7949.0,129.2689,129.2689,128.402,128.4973,7949.0
2023-07-20 09:35:00,135.04,135.11,134.67,135.05,4550.0,128.6497,128.7164,128.2972,128.6592,4550.0
2023-07-20 09:40:00,135.03,135.04,134.38,134.39,1335.0,128.6402,128.6497,128.0209,128.0305,1335.0
2023-07-20 09:45:00,134.39,134.39,134.0,134.24,1600.0,128.0305,128.0305,127.6589,127.8876,1600.0
2023-07-20 09:50:00,134.24,134.5,134.02,134.07,3809.0,127.8876,128.1353,127.678,127.7256,3809.0
2023-07-20 09:55:00,134.07,134.11,133.9,134.03,2650.0,127.7256,127.7637,127.5637,127.6875,2650.0
2023-07-20 10:00:00,134.02,134.02,133.51,133.51,400.0,127.678,127.678,127.1921,127.1921,400.0
2023-07-20 10:05:00,133.53,133.67,133.05,133.09,3466.0,127.2112,127.3445,126.7539,126.792,3466.0
2023-07-20 10:10:00,133.22,133.41,133.09,133.09,7111.0,126.9158,127.0968,126.792,126.792,7111.0
2023-07-20 10:15:00,133.15,133.17,132.88,133.12,4271.0,126.8491,126.8682,126.5919,126.8206,4271.0
2023-07-20 10:20:00,133.05,133.05,132.85,132.85,2703.0,126.7539,126.7539,126.5633,126.5633,2703.0
2023-07-20 10:25:00,132.97,132.98,132.78,132.9,3700.0,126.6777,126.6872,126.4967,126.611,3700.0
2023-07-20 10:30:00,132.8,132.8,132.48,132.48,2500.0,126.5157,126.5157,126.2108,126.2108,2500.0
2023-07-20 10:35:00,132.46,132.66,132.22,132.22,9427.0,126.1918,126.3823,125.9632,125.9632,9427.0
2023-07-20 10:40:00,132.22,132.33,131.92,132.08,5976.0,125.9632,126.0679,125.6773,125.8298,5976.0
2023-07-20 10:45:00,132.09,132.4,132.02,132.34,8768.0,125.8393,126.1346,125.7726,126.0775,8768.0
2023-07-20 10:50:00,132.38,132.55,132.23,132.23,9315.0,126.1156,126.2775,125.9727,125.9727,9315.0
2023-07-20 10:55:00,132.31,132.6,132.19,132.56,8623.0,126.0489,126.3252,125.9346,126.2871,8623.0
2023-07-20 11:00:00,132.56,133.15,132.48,132.91,4983.0,126.2871,126.8491,126.2108,126.6205,4983.0
2023-07-20 11:05:00,132.88,133.0,132.74,132.87,5716.0,126.5919,126.7062,126.4585,126.5824,5716.0
2023-07-20 11:10:00,132.81,132.9,132.68,132.86,5733.0,126.5252,126.611,126.4014,126.5729,5733.0
2023-07-20 11:15:00,132.96,133.0,132.84,132.87,4308.0,126.6681,126.7062,126.5538,126.5824,4308.0
2023-07-20 11:20:00,132.77,132.79,132.45,132.45,6354.0,126.4871,126.5062,126.1823,126.1823,6354.0
2023-07-20 11:25:00,132.44,132.66,132.37,132.38,9667.0,126.1727,126.3823,126.1061,126.1156,9667.0
2023-07-20 11:30:00,132.47,132.51,132.28,132.48,4171.0,126.2013,126.2394,126.0203,126.2108,4171.0
2023-07-20 11:35:00,132.49,132.84,132.49,132.84,3613.0,126.2204,126.5538,126.2204,126.5538,3613.0
2023-07-20 11:40:00,132.75,133.0,132.75,133.0,3627.0,126.4681,126.7062,126.4681,126.7062,3627.0
2023-07-20 11:45:00,132.93,133.04,132.88,132.96,1200.0,126.6396,126.7443,126.5919,126.6681,1200.0
2023-07-20 11:50:00,132.83,132.97,132.75,132.8,2820.0,126.5443,126.6777,126.4681,126.5157,2820.0
2023-07-20 11:55:00,132.78,132.84,132.67,132.68,2998.0,126.4967,126.5538,126.3919,126.4014,2998.0
2023-07-20 12:00:00,132.65,132.73,132.4,132.44,3933.0,126.3728,126.449,126.1346,126.1727,3933.0
2023-07-20 12:05:00,132.4,132.42,132.0,132.31,8803.0,126.1346,126.1537,125.7536,126.0489,8803.0
2023-07-20 12:10:00,132.26,132.26,132.01,132.03,5999.0,126.0013,126.0013,125.7631,125.7821,5999.0
2023-07-20 12:15:00,132.09,132.31,132.09,132.17,3027.0,125.8393,126.0489,125.8393,125.9155,3027.0
2023-07-20 12:20:00,132.12,132.12,131.63,131.67,3653.0,125.8679,125.8679,125.4011,125.4392,3653.0
2023-07-20 12:25:00,131.69,131.95,131.52,131.94,4803.0,125.4582,125.7059,125.2963,125.6964,4803.0
2023-07-20 12:30:00,131.97,132.23,131.93,132.23,3100.0,125.725,125.9727,125.6869,125.9727,3100.0
2023-07-20 12:35:00,132.26,132.54,132.26,132.47,2117.0,126.0013,126.268,126.0013,126.2013,2117.0
2023-07-20 12:40:00,132.59,132.83,132.59,132.75,800.0,126.3156,126.5443,126.3156,126.4681,800.0
2023-07-20 12:45:00,132.76,132.91,132.76,132.82,3161.0,126.4776,126.6205,126.4776,126.5348,3161.0
2023-07-20 12:50:00,132.91,132.91,132.79,132.86,300.0,126.6205,126.6205,126.5062,126.5729,300.0
2023-07-20 12:55:00,132.92,132.92,132.63,132.64,3000.0,126.63,126.63,126.3538,126.3633,3000.0
2023-07-20 13:00:00,132.61,132.66,132.43,132.43,1979.0,126.3347,126.3823,126.1632,126.1632,1979.0
2023-07-20 13:05:00,132.43,132.46,132.28,132.29,1600.0,126.1632,126.1918,126.0203,126.0298,1600.0
2023-07-20 13:10:00,132.21,132.42,132.2,132.35,2918.0,125.9536,126.1537,125.9441,126.087,2918.0
2023-07-20 13:15:00,132.34,132.35,132.09,132.14,2106.0,126.0775,126.087,125.8393,125.8869,2106.0
2023-07-20 13:20:00,132.08,132.17,131.86,131.86,7899.0,125.8298,125.9155,125.6202,125.6202,7899.0
2023-07-20 13:25:00,131.86,132.17,131.86,132.17,7964.0,125.6202,125.9155,125.6202,125.9155,7964.0
2023-07-20 13:30:00,132.16,132.33,132.16,132.33,5900.0,125.906,126.0679,125.906,126.0679,5900.0
2023-07-20 13:35:00,132.33,132.39,132.25,132.33,6527.0,126.0679,126.1251,125.9917,126.0679,6527.0
2023-07-20 13:40:00,132.25,132.37,132.2,132.23,2901.0,125.9917,126.1061,125.9441,125.9727,2901.0
2023-07-20 13:45:00,132.34,132.34,132.16,132.25,3039.0,126.0775,126.0775,125.906,125.9917,3039.0
2023-07-20 13:50:00,132.3,132.3,132.01,132.01,1946.0,126.0394,126.0394,125.7631,125.7631,1946.0
2023-07-20 13:55:00,132.01,132.07,131.76,131.8,6376.0,125.7631,125.8203,125.5249,125.563,6376.0
2023-07-20 14:00:00,131.8,131.93,131.79,131.8,6935.0,125.563,125.6869,125.5535,125.563,6935.0
2023-07-20 14:05:00,131.8,131.91,131.75,131.89,3919.0,125.563,125.6678,125.5154,125.6488,3919.0
2023-07-20 14:10:00,131.87,132.11,131.85,132.08,8962.0,125.6297,125.8584,125.6107,125.8298,8962.0
2023-07-20 14:15:00,132.08,132.08,131.84,131.92,8606.0,125.8298,125.8298,125.6011,125.6773,8606.0
2023-07-20 14:20:00,131.93,132.13,131.93,132.08,2801.0,125.6869,125.8774,125.6869,125.8298,2801.0
2023-07-20 14:25:00,132.06,132.11,131.96,131.99,4648.0,125.8107,125.8584,125.7155,125.744,4648.0
2023-07-20 14:30:00,132.03,132.25,132.03,132.21,3362.0,125.7821,125.9917,125.7821,125.9536,3362.0
2023-07-20 14:35:00,132.26,132.37,132.25,132.37,2436.0,126.0013,126.1061,125.9917,126.1061,2436.0
2023-07-20 14:40:00,132.33,132.35,132.14,132.19,3802.0,126.0679,126.087,125.8869,125.9346,3802.0
2023-07-20 14:45:00,132.21,132.36,132.2,132.34,3288.0,125.9536,126.0965,125.9441,126.0775,3288.0
2023-07-20 14:50:00,132.36,132.4,132.02,132.03,3222.0,126.0965,126.1346,125.7726,125.7821,3222.0
2023-07-20 14:55:00,131.98,132.07,131.86,131.98,7450.0,125.7345,125.8203,125.6202,125.7345,7450.0
2023-07-20 15:00:00,132.0,132.07,131.94,132.01,5399.0,125.7536,125.8203,125.6964,125.7631,5399.0
2023-07-20 15:05:00,131.98,132.07,131.9,131.95,4605.0,125.7345,125.8203,125.6583,125.7059,4605.0
2023-07-20 15:10:00,131.94,132.11,131.94,132.06,4533.0,125.6964,125.8584,125.6964,125.8107,4533.0
2023-07-20 15:15:00,132.06,132.07,131.8,131.86,4835.0,125.8107,125.8203,125.563,125.6202,4835.0
2023-07-20 15:20:00,131.82,131.9,131.72,131.74,7262.0,125.5821,125.6583,125.4868,125.5059,7262.0
2023-07-20 15:25:00,131.72,131.77,131.45,131.49,8665.0,125.4868,125.5344,125.2296,125.2677,8665.0
2023-07-20 15:30:00,131.5,131.73,131.5,131.69,6934.0,125.2772,125.4963,125.2772,125.4582,6934.0
2023-07-20 15:35:00,131.67,131.82,131.46,131.68,10948.0,125.4392,125.5821,125.2391,125.4487,10948.0
2023-07-20 15:40:00,131.65,131.81,131.54,131.81,16853.0,125.4201,125.5726,125.3153,125.5726,16853.0
2023-07-20 15:45:00,131.84,132.18,131.79,131.79,28155.0,125.6011,125.925,125.5535,125.5535,28155.0
2023-07-20 15:50:00,131.82,132.11,131.81,131.97,34118.0,125.5821,125.8584,125.5726,125.725,34118.0
2023-07-20 15:55:00,132.0,132.0,131.65,131.85,59754.0,125.7536,125.7536,125.4201,125.6107,59754.0
2023-07-21 09:30:00,132.63,132.63,130.62,130.84,16267.0,126.3538,126.3538,124.4389,124.6485,16267.0
2023-07-21 09:35:00,130.84,131.41,130.51,131.29,11164.0,124.6485,125.1915,124.3341,125.0772,11164.0
2023-07-21 09:40:00,131.38,131.42,130.68,130.84,17466.0,125.1629,125.201,124.496,124.6485,17466.0
2023-07-21 09:45:00,130.95,130.95,130.08,130.09,7735.0,124.7533,124.7533,123.9244,123.9339,7735.0
2023-07-21 09:50:00,130.01,130.12,129.45,130.1,13925.0,123.8577,123.9625,123.3242,123.9435,13925.0
2023-07-21 09:55:00,130.1,130.14,129.84,129.94,11018.0,123.9435,123.9816,123.6958,123.791,11018.0
2023-07-21 10:00:00,130.01,130.44,129.92,130.32,10228.0,123.8577,124.2674,123.772,124.1531,10228.0
2023-07-21 10:05:00,130.33,130.58,130.33,130.52,3528.0,124.1626,124.4008,124.1626,124.3436,3528.0
2023-07-21 10:10:00,130.54,130.9,130.48,130.74,17839.0,124.3627,124.7056,124.3055,124.5532,17839.0
2023-07-21 10:15:00,130.84,131.39,130.83,131.38,13798.0,124.6485,125.1724,124.6389,125.1629,13798.0
2023-07-21 10:20:00,131.4,131.53,130.99,130.99,10642.0,125.182,125.3058,124.7914,124.7914,10642.0
2023-07-21 10:25:00,131.06,131.23,130.68,130.74,10066.0,124.858,125.02,124.496,124.5532,10066.0
2023-07-21 10:30:00,130.81,130.81,130.13,130.14,17180.0,124.6199,124.6199,123.9721,123.9816,17180.0
2023-07-21 10:35:00,130.14,130.49,130.12,130.49,12084.0,123.9816,124.315,123.9625,124.315,12084.0
2023-07-21 10:40:00,130.55,131.03,130.49,130.96,5953.0,124.3722,124.8295,124.315,124.7628,5953.0
2023-07-21 10:45:00,131.06,131.11,130.58,131.04,23972.0,124.858,124.9057,124.4008,124.839,23972.0
2023-07-21 10:50:00,131.14,131.65,131.13,131.53,3456.0,124.9343,125.4201,124.9247,125.3058,3456.0
2023-07-21 10:55:00,131.53,131.53,131.25,131.43,4556.0,125.3058,125.3058,125.0391,125.2105,4556.0
2023-07-21 11:00:00,131.39,131.55,131.38,131.55,2265.0,125.1724,125.3249,125.1629,125.3249,2265.0
2023-07-21 11:05:00,131.52,131.57,131.29,131.31,9495.0,125.2963,125.3439,125.0772,125.0962,9495.0
2023-07-21 11:10:00,131.38,131.47,130.94,130.94,4557.0,125.1629,125.2486,124.7437,124.7437,4557.0
2023-07-21 11:15:00,130.94,130.94,130.77,130.89,4283.0,124.7437,124.7437,124.5818,124.6961,4283.0
2023-07-21 11:20:00,130.89,130.99,130.84,130.94,3116.0,124.6961,124.7914,124.6485,124.7437,3116.0
2023-07-21 11:25:00,130.93,131.1,130.92,131.1,3534.0,124.7342,124.8962,124.7247,124.8962,3534.0
2023-07-21 11:30:00,131.03,131.19,130.98,131.19,1755.0,124.8295,124.9819,124.7818,124.9819,1755.0
2023-07-21 11:35:00,131.19,131.58,131.18,131.5,4385.0,124.9819,125.3534,124.9724,125.2772,4385.0
2023-07-21 11:40:00,131.5,131.67,131.5,131.59,4691.0,125.2772,125.4392,125.2772,125.363,4691.0
2023-07-21 11:45:00,131.59,131.72,131.43,131.58,5343.0,125.363,125.4868,125.2105,125.3534,5343.0
2023-07-21 11:50:00,131.59,131.61,131.32,131.32,1458.0,125.363,125.382,125.1057,125.1057,1458.0
2023-07-21 11:55:00,131.4,131.45,131.23,131.45,3032.0,125.182,125.2296,125.02,125.2296,3032.0
2023-07-21 12:00:00,131.45,131.47,131.33,131.33,1346.0,125.2296,125.2486,125.1153,125.1153,1346.0
2023-07-21 12:05:00,131.29,131.55,131.29,131.55,1939.0,125.0772,125.3249,125.0772,125.3249,1939.0
2023-07-21 12:10:00,131.56,131.66,131.54,131.66,2657.0,125.3344,125.4297,125.3153,125.4297,2657.0
2023-07-21 12:15:00,131.76,131.95,131.75,131.83,2913.0,125.5249,125.7059,125.5154,125.5916,2913.0
2023-07-21 12:20:00,131.83,131.84,131.53,131.53,1837.0,125.5916,125.6011,125.3058,125.3058,1837.0
2023-07-21 12:25:00,131.5,131.52,131.35,131.36,2367.0,125.2772,125.2963,125.1343,125.1438,2367.0
2023-07-21 12:30:00,131.26,131.29,131.22,131.25,1545.0,125.0486,125.0772,125.0105,125.0391,1545.0
2023-07-21 12:35:00,131.24,131.38,131.12,131.12,4344.0,125.0295,125.1629,124.9152,124.9152,4344.0
2023-07-21 12:40:00,131.11,131.29,131.02,131.29,16143.0,124.9057,125.0772,124.8199,125.0772,16143.0
2023-07-21 12:45:00,131.22,131.31,131.18,131.3,1036.0,125.0105,125.0962,124.9724,125.0867,1036.0
2023-07-21 12:50:00,131.39,131.4,131.24,131.36,1978.0,125.1724,125.182,125.0295,125.1438,1978.0
2023-07-21 12:55:00,131.35,131.47,131.32,131.46,900.0,125.1343,125.2486,125.1057,125.2391,900.0
2023-07-21 13:00:00,131.49,131.73,131.48,131.72,2743.0,125.2677,125.4963,125.2582,125.4868,2743.0
2023-07-21 13:05:00,131.75,131.9,131.74,131.9,2848.0,125.5154,125.6583,125.5059,125.6583,2848.0
2023-07-21 13:10:00,131.87,132.04,131.87,131.98,2691.0,125.6297,125.7917,125.6297,125.7345,2691.0
2023-07-21 13:15:00,131.91,131.91,131.8,131.82,1739.0,125.6678,125.6678,125.563,125.5821,1739.0
2023-07-21 13:20:00,131.76,131.76,131.5,131.5,1295.0,125.5249,125.5249,125.2772,125.2772,1295.0
2023-07-21 13:25:00,131.49,131.58,131.47,131.58,2469.0,125.2677,125.3534,125.2486,125.3534,2469.0
2023-07-21 13:30:00,131.65,131.72,131.57,131.72,2766.0,125.4201,125.4868,125.3439,125.4868,2766.0
2023-07-21 13:35:00,131.67,131.67,131.55,131.55,2388.0,125.4392,125.4392,125.3249,125.3249,2388.0
2023-07-21 13:40:00,131.54,131.67,131.51,131.62,2011.0,125.3153,125.4392,125.2868,125.3915,2011.0
2023-07-21 13:45:00,131.59,131.86,131.59,131.76,3829.0,125.363,125.6202,125.363,125.5249,3829.0
2023-07-21 13:50:00,131.78,131.85,131.78,131.85,1225.0,125.544,125.6107,125.544,125.6107,1225.0
2023-07-21 13:55:00,131.84,131.85,131.69,131.85,2700.0,125.6011,125.6107,125.4582,125.6107,2700.0
2023-07-21 14:00:00,131.85,131.85,131.6,131.6,1643.0,125.6107,125.6107,125.3725,125.3725,1643.0
2023-07-21 14:05:00,131.64,131.74,131.59,131.73,1636.0,125.4106,125.5059,125.363,125.4963,1636.0
2023-07-21 14:10:00,131.71,131.73,131.53,131.61,2988.0,125.4773,125.4963,125.3058,125.382,2988.0
2023-07-21 14:15:00,131.59,131.77,131.59,131.73,3250.0,125.363,125.5344,125.363,125.4963,3250.0
2023-07-21 14:20:00,131.68,131.68,131.59,131.59,3391.0,125.4487,125.4487,125.363,125.363,3391.0
2023-07-21 14:25:00,131.59,131.68,131.55,131.68,2108.0,125.363,125.4487,125.3249,125.4487,2108.0
2023-07-21 14:30:00,131.69,131.69,131.58,131.62,4451.0,125.4582,125.4582,125.3534,125.3915,4451.0
2023-07-21 14:35:00,131.69,131.74,131.68,131.68,2215.0,125.4582,125.5059,125.4487,125.4487,2215.0
2023-07-21 14:40:00,131.68,131.82,131.68,131.82,1300.0,125.4487,125.5821,125.4487,125.5821,1300.0
2023-07-21 14:45:00,131.78,131.81,131.67,131.73,2244.0,125.544,125.5726,125.4392,125.4963,2244.0
2023-07-21 14:50:00,131.76,131.81,131.63,131.68,4185.0,125.5249,125.5726,125.4011,125.4487,4185.0
2023-07-21 14:55:00,131.69,131.69,131.57,131.57,3758.0,125.4582,125.4582,125.3439,125.3439,3758.0
2023-07-21 15:00:00,131.59,131.66,131.37,131.43,2734.0,125.363,125.4297,125.1534,125.2105,2734.0
2023-07-21 15:05:00,131.37,131.4,131.29,131.31,3568.0,125.1534,125.182,125.0772,125.0962,3568.0
2023-07-21 15:10:00,131.31,131.39,131.19,131.39,3898.0,125.0962,125.1724,124.9819,125.1724,3898.0
2023-07-21 15:15:00,131.38,131.54,131.36,131.52,2021.0,125.1629,125.3153,125.1438,125.2963,2021.0
2023-07-21 15:20:00,131.48,131.54,131.43,131.51,4017.0,125.2582,125.3153,125.2105,125.2868,4017.0
2023-07-21 15:25:00,131.53,131.79,131.5,131.73,6769.0,125.3058,125.5535,125.2772,125.4963,6769.0
2023-07-21 15:30:00,131.82,131.96,131.74,131.96,7464.0,125.5821,125.7155,125.5059,125.7155,7464.0
2023-07-21 15:35:00,132.0,132.14,131.92,131.98,8888.0,125.7536,125.8869,125.6773,125.7345,8888.0
2023-07-21 15:40:00,131.93,132.01,131.87,131.91,10010.0,125.6869,125.7631,125.6297,125.6678,10010.0
2023-07-21 15:45:00,131.87,131.94,131.7,131.86,18257.0,125.6297,125.6964,125.4678,125.6202,18257.0
2023-07-21 15:50:00,131.83,131.84,131.65,131.65,27267.0,125.5916,125.6011,125.4201,125.4201,27267.0
2023-07-21 15:55:00,131.67,131.74,131.42,131.49,46905.0,125.4392,125.5059,125.201,125.2677,46905.0
2023-07-24 09:30:00,131.44,132.05,131.35,132.03,6403.0,125.2201,125.8012,125.1343,125.7821,6403.0
2023-07-24 09:35:00,132.42,132.44,132.01,132.42,5285.0,126.1537,126.1727,125.7631,126.1537,5285.0
2023-07-24 09:40:00,132.34,132.59,132.27,132.57,1633.0,126.0775,126.3156,126.0108,126.2966,1633.0
2023-07-24 09:45:00,132.6,132.61,132.14,132.14,1500.0,126.3252,126.3347,125.8869,125.8869,1500.0
2023-07-24 09:50:00,132.14,132.14,131.6,131.6,1428.0,125.8869,125.8869,125.3725,125.3725,1428.0
2023-07-24 09:55:00,131.56,131.56,131.35,131.41,1329.0,125.3344,125.3344,125.1343,125.1915,1329.0
2023-07-24 10:00:00,131.56,131.56,131.24,131.24,1900.0,125.3344,125.3344,125.0295,125.0295,1900.0
2023-07-24 10:05:00,131.19,131.44,131.12,131.38,3006.0,124.9819,125.2201,124.9152,125.1629,3006.0
2023-07-24 10:10:00,131.35,131.51,131.32,131.42,3013.0,125.1343,125.2868,125.1057,125.201,3013.0
2023-07-24 10:15:00,131.41,131.49,131.37,131.37,5444.0,125.1915,125.2677,125.1534,125.1534,5444.0
2023-07-24 10:20:00,131.37,131.37,130.98,130.98,3800.0,125.1534,125.1534,124.7818,124.7818,3800.0
2023-07-24 10:25:00,131.02,131.07,130.75,131.07,5079.0,124.8199,124.8676,124.5627,124.8676,5079.0
2023-07-24 10:30:00,131.05,131.08,130.89,130.94,7030.0,124.8485,124.8771,124.6961,124.7437,7030.0
2023-07-24 10:35:00,130.94,130.99,130.79,130.8,4184.0,124.7437,124.7914,124.6008,124.6103,4184.0
2023-07-24 10:40:00,130.83,130.94,130.74,130.88,5658.0,124.6389,124.7437,124.5532,124.6866,5658.0
2023-07-24 10:45:00,130.95,131.06,130.95,131.0,8414.0,124.7533,124.858,124.7533,124.8009,8414.0
2023-07-24 10:50:00,131.03,131.04,130.59,130.69,8879.0,124.8295,124.839,124.4103,124.5056,8879.0
2023-07-24 10:55:00,130.74,131.0,130.67,131.0,2146.0,124.5532,124.8009,124.4865,124.8009,2146.0
2023-07-24 11:00:00,131.0,131.27,130.92,131.27,4863.0,124.8009,125.0581,124.7247,125.0581,4863.0
2023-07-24 11:05:00,131.22,131.49,131.18,131.43,3106.0,125.0105,125.2677,124.9724,125.2105,3106.0
2023-07-24 11:10:00,131.47,131.51,131.37,131.42,1839.0,125.2486,125.2868,125.1534,125.201,1839.0
2023-07-24 11:15:00,131.35,131.36,131.24,131.3,2610.0,125.1343,125.1438,125.0295,125.0867,2610.0
2023-07-24 11:20:00,131.23,131.64,131.23,131.56,3563.0,125.02,125.4106,125.02,125.3344,3563.0
2023-07-24 11:25:00,131.67,131.67,131.57,131.62,2403.0,125.4392,125.4392,125.3439,125.3915,2403.0
2023-07-24 11:30:00,131.61,131.7,131.48,131.49,1900.0,125.382,125.4678,125.2582,125.2677,1900.0
2023-07-24 11:35:00,131.49,131.7,131.49,131.68,2695.0,125.2677,125.4678,125.2677,125.4487,2695.0
2023-07-24 11:40:00,131.69,131.76,131.66,131.73,2296.0,125.4582,125.5249,125.4297,125.4963,2296.0
2023-07-24 11:45:00,131.69,131.69,131.53,131.58,1874.0,125.4582,125.4582,125.3058,125.3534,1874.0
2023-07-24 11:50:00,131.58,131.63,131.48,131.58,3236.0,125.3534,125.4011,125.2582,125.3534,3236.0
2023-07-24 11:55:00,131.58,131.64,131.44,131.5,4591.0,125.3534,125.4106,125.2201,125.2772,4591.0
2023-07-24 12:00:00,131.51,131.53,131.43,131.47,1360.0,125.2868,125.3058,125.2105,125.2486,1360.0
2023-07-24 12:05:00,131.43,131.52,131.36,131.4,3537.0,125.2105,125.2963,125.1438,125.182,3537.0
2023-07-24 12:10:00,131.38,131.48,131.34,131.34,1395.0,125.1629,125.2582,125.1248,125.1248,1395.0
2023-07-24 12:15:00,131.41,131.41,131.23,131.25,2000.0,125.1915,125.1915,125.02,125.0391,2000.0
2023-07-24 12:20:00,131.22,131.28,131.15,131.15,2643.0,125.0105,125.0676,124.9438,124.9438,2643.0
2023-07-24 12:25:00,131.17,131.39,131.17,131.38,2192.0,124.9628,125.1724,124.9628,125.1629,2192.0
2023-07-24 12:30:00,131.37,131.42,131.3,131.33,3085.0,125.1534,125.201,125.0867,125.1153,3085.0
2023-07-24 12:35:00,131.33,131.45,131.29,131.43,1716.0,125.1153,125.2296,125.0772,125.2105,1716.0
2023-07-24 12:40:00,131.44,131.44,131.31,131.36,2865.0,125.2201,125.2201,125.0962,125.1438,2865.0
2023-07-24 12:45:00,131.32,131.32,131.05,131.08,5816.0,125.1057,125.1057,124.8485,124.8771,5816.0
2023-07-24 12:50:00,131.11,131.3,131.01,131.2,3469.0,124.9057,125.0867,124.8104,124.9914,3469.0
2023-07-24 12:55:00,131.14,131.3,131.13,131.25,5947.0,124.9343,125.0867,124.9247,125.0391,5947.0
2023-07-24 13:00:00,131.27,131.27,131.18,131.19,1600.0,125.0581,125.0581,124.9724,124.9819,1600.0
2023-07-24 13:05:00,131.19,131.19,131.08,131.15,8789.0,124.9819,124.9819,124.8771,124.9438,8789.0
2023-07-24 13:10:00,131.16,131.33,131.15,131.31,6649.0,124.9533,125.1153,124.9438,125.0962,6649.0
2023-07-24 13:15:00,131.3,131.37,131.28,131.28,3548.0,125.0867,125.1534,125.0676,125.0676,3548.0
2023-07-24 13:20:00,131.28,131.28,131.06,131.07,4288.0,125.0676,125.0676,124.858,124.8676,4288.0
2023-07-24 13:25:00,131.06,131.25,131.03,131.21,4065.0,124.858,125.0391,124.8295,125.0009,4065.0
2023-07-24 13:30:00,131.28,131.44,131.26,131.42,3535.0,125.0676,125.2201,125.0486,125.201,3535.0
2023-07-24 13:35:00,131.42,131.68,131.36,131.68,3219.0,125.201,125.4487,125.1438,125.4487,3219.0
2023-07-24 13:40:00,131.62,131.63,131.39,131.39,4392.0,125.3915,125.4011,125.1724,125.1724,4392.0
2023-07-24 13:45:00,131.34,131.5,131.34,131.43,1200.0,125.1248,125.2772,125.1248,125.2105,1200.0
2023-07-24 13:50:00,131.47,131.57,131.44,131.49,1213.0,125.2486,125.3439,125.2201,125.2677,1213.0
2023-07-24 13:55:00,131.46,131.5,131.42,131.5,2100.0,125.2391,125.2772,125.201,125.2772,2100.0
2023-07-24 14:00:00,131.46,131.63,131.46,131.54,4119.0,125.2391,125.4011,125.2391,125.3153,4119.0
2023-07-24 14:05:00,131.54,131.63,131.54,131.59,2335.0,125.3153,125.4011,125.3153,125.363,2335.0
2023-07-24 14:10:00,131.59,131.69,131.51,131.53,4775.0,125.363,125.4582,125.2868,125.3058,4775.0
2023-07-24 14:15:00,131.46,131.52,131.44,131.46,1809.0,125.2391,125.2963,125.2201,125.2391,1809.0
2023-07-24 14:20:00,131.49,131.49,131.4,131.47,2781.0,125.2677,125.2677,125.182,125.2486,2781.0
2023-07-24 14:25:00,131.49,131.58,131.47,131.49,3250.0,125.2677,125.3534,125.2486,125.2677,3250.0
2023-07-24 14:30:00,131.49,131.49,131.28,131.29,2796.0,125.2677,125.2677,125.0676,125.0772,2796.0
2023-07-24 14:35:00,131.31,131.37,131.29,131.31,1218.0,125.0962,125.1534,125.0772,125.0962,1218.0
2023-07-24 14:40:00,131.31,131.37,131.2,131.21,3969.0,125.0962,125.1534,124.9914,125.0009,3969.0
2023-07-24 14:45:00,131.2,131.27,131.2,131.22,1988.0,124.9914,125.0581,124.9914,125.0105,1988.0
2023-07-24 14:50:00,131.22,131.26,131.19,131.25,2169.0,125.0105,125.0486,124.9819,125.0391,2169.0
2023-07-24 14:55:00,131.25,131.28,131.15,131.21,2720.0,125.0391,125.0676,124.9438,125.0009,2720.0
2023-07-24 15:00:00,131.22,131.25,131.0,131.06,5845.0,125.0105,125.0391,124.8009,124.858,5845.0
2023-07-24 15:05:00,131.07,131.15,131.05,131.05,2700.0,124.8676,124.9438,124.8485,124.8485,2700.0
2023-07-24 15:10:00,131.06,131.07,130.86,130.86,10354.0,124.858,124.8676,124.6675,124.6675,10354.0
2023-07-24 15:15:00,130.84,130.89,130.77,130.87,3015.0,124.6485,124.6961,124.5818,124.677,3015.0
2023-07-24 15:20:00,130.84,130.87,130.77,130.78,6352.0,124.6485,124.677,124.5818,124.5913,6352.0
2023-07-24 15:25:00,130.83,130.89,130.76,130.79,6031.0,124.6389,124.6961,124.5722,124.6008,6031.0
2023-07-24 15:30:00,130.83,131.16,130.83,131.16,4868.0,124.6389,124.9533,124.6389,124.9533,4868.0
2023-07-24 15:35:00,131.17,131.31,131.17,131.28,11227.0,124.9628,125.0962,124.9628,125.0676,11227.0
2023-07-24 15:40:00,131.25,131.44,131.25,131.35,18054.0,125.0391,125.2201,125.0391,125.1343,18054.0
2023-07-24 15:45:00,131.32,131.33,131.18,131.25,11332.0,125.1057,125.1153,124.9724,125.0391,11332.0
2023-07-24 15:50:00,131.21,131.21,131.02,131.09,14640.0,125.0009,125.0009,124.8199,124.8866,14640.0
2023-07-24 15:55:00,131.1,131.2,130.95,130.97,43773.0,124.8962,124.9914,124.7533,124.7723,43773.0
2023-07-25 09:30:00,130.67,131.41,130.67,131.41,6848.0,124.4865,125.1915,124.4865,125.1915,6848.0
2023-07-25 09:35:00,131.36,131.58,131.02,131.58,1700.0,125.1438,125.3534,124.8199,125.3534,1700.0
2023-07-25 09:40:00,131.48,131.51,131.0,131.15,3544.0,125.2582,125.2868,124.8009,124.9438,3544.0
2023-07-25 09:45:00,131.15,131.3,130.99,131.1,5113.0,124.9438,125.0867,124.7914,124.8962,5113.0
2023-07-25 09:50:00,131.13,131.21,130.92,131.2,8291.0,124.9247,125.0009,124.7247,124.9914,8291.0
2023-07-25 09:55:00,131.13,131.21,131.09,131.15,913.0,124.9247,125.0009,124.8866,124.9438,913.0
2023-07-25 10:00:00,131.31,131.66,131.23,131.5,5302.0,125.0962,125.4297,125.02,125.2772,5302.0
2023-07-25 10:05:00,131.49,131.7,131.42,131.66,4350.0,125.2677,125.4678,125.201,125.4297,4350.0
2023-07-25 10:10:00,131.61,131.9,131.6,131.9,2867.0,125.382,125.6583,125.3725,125.6583,2867.0
2023-07-25 10:15:00,131.94,132.04,131.58,131.86,1962.0,125.6964,125.7917,125.3534,125.6202,1962.0
2023-07-25 10:20:00,131.97,131.98,131.83,131.93,1134.0,125.725,125.7345,125.5916,125.6869,1134.0
2023-07-25 10:25:00,131.97,132.2,131.84,131.84,1824.0,125.725,125.9441,125.6011,125.6011,1824.0
2023-07-25 10:30:00,131.86,131.86,131.44,131.48,1749.0,125.6202,125.6202,125.2201,125.2582,1749.0
2023-07-25 10:35:00,131.42,131.49,131.3,131.36,4062.0,125.201,125.2677,125.0867,125.1438,4062.0
2023-07-25 10:40:00,131.26,131.38,131.22,131.28,7304.0,125.0486,125.1629,125.0105,125.0676,7304.0
2023-07-25 10:45:00,131.25,131.47,131.17,131.47,9239.0,125.0391,125.2486,124.9628,125.2486,9239.0
2023-07-25 10:50:00,131.42,131.42,131.2,131.24,2777.0,125.201,125.201,124.9914,125.0295,2777.0
2023-07-25 10:55:00,131.29,131.42,131.27,131.42,900.0,125.0772,125.201,125.0581,125.201,900.0
2023-07-25 11:00:00,131.43,131.43,131.09,131.09,2489.0,125.2105,125.2105,124.8866,124.8866,2489.0
2023-07-25 11:05:00,131.05,131.18,130.95,130.95,3713.0,124.8485,124.9724,124.7533,124.7533,3713.0
2023-07-25 11:10:00,130.98,130.99,130.78,130.78,4731.0,124.7818,124.7914,124.5913,124.5913,4731.0
2023-07-25 11:15:00,130.78,130.99,130.77,130.95,3973.0,124.5913,124.7914,124.5818,124.7533,3973.0
2023-07-25 11:20:00,130.87,131.4,130.86,131.33,2899.0,124.677,125.182,124.6675,125.1153,2899.0
2023-07-25 11:25:00,131.25,131.25,131.15,131.19,556.0,125.0391,125.0391,124.9438,124.9819,556.0
2023-07-25 11:30:00,131.23,131.3,131.1,131.21,1902.0,125.02,125.0867,124.8962,125.0009,1902.0
2023-07-25 11:35:00,131.2,131.21,131.12,131.14,2095.0,124.9914,125.0009,124.9152,124.9343,2095.0
2023-07-25 11:40:00,131.2,131.29,131.1,131.29,1037.0,124.9914,125.0772,124.8962,125.0772,1037.0
2023-07-25 11:45:00,131.23,131.23,131.08,131.1,2053.0,125.02,125.02,124.8771,124.8962,2053.0
2023-07-25 11:50:00,131.03,131.07,130.9,131.03,2781.0,124.8295,124.8676,124.7056,124.8295,2781.0
2023-07-25 11:55:00,131.03,131.11,130.95,131.06,1085.0,124.8295,124.9057,124.7533,124.858,1085.0
2023-07-25 12:00:00,130.99,131.05,130.95,130.99,1483.0,124.7914,124.8485,124.7533,124.7914,1483.0
2023-07-25 12:05:00,131.0,131.16,130.97,131.13,2332.0,124.8009,124.9533,124.7723,124.9247,2332.0
2023-07-25 12:10:00,131.14,131.17,131.1,131.1,973.0,124.9343,124.9628,124.8962,124.8962,973.0
2023-07-25 12:15:00,131.13,131.21,131.08,131.21,1806.0,124.9247,125.0009,124.8771,125.0009,1806.0
2023-07-25 12:20:00,131.17,131.2,131.1,131.2,2007.0,124.9628,124.9914,124.8962,124.9914,2007.0
2023-07-25 12:25:00,131.22,131.23,131.11,131.2,2222.0,125.0105,125.02,124.9057,124.9914,2222.0
2023-07-25 12:30:00,131.21,131.21,131.0,131.0,2063.0,125.0009,125.0009,124.8009,124.8009,2063.0
2023-07-25 12:35:00,131.02,131.11,131.02,131.09,900.0,124.8199,124.9057,124.8199,124.8866,900.0
2023-07-25 12:40:00,131.08,131.09,130.91,130.91,2191.0,124.8771,124.8866,124.7151,124.7151,2191.0
2023-07-25 12:45:00,130.96,130.99,130.8,130.89,3090.0,124.7628,124.7914,124.6103,124.6961,3090.0
2023-07-25 12:50:00,130.94,131.1,130.94,131.1,10414.0,124.7437,124.8962,124.7437,124.8962,10414.0
2023-07-25 12:55:00,131.09,131.28,131.09,131.23,2674.0,124.8866,125.0676,124.8866,125.02,2674.0
2023-07-25 13:00:00,131.32,131.34,131.32,131.34,300.0,125.1057,125.1248,125.1057,125.1248,300.0
2023-07-25 13:05:00,131.36,131.46,131.33,131.46,3143.0,125.1438,125.2391,125.1153,125.2391,3143.0
2023-07-25 13:10:00,131.39,131.55,131.29,131.53,3350.0,125.1724,125.3249,125.0772,125.3058,3350.0
2023-07-25 13:15:00,131.53,131.58,131.43,131.58,2025.0,125.3058,125.3534,125.2105,125.3534,2025.0
2023-07-25 13:20:00,131.56,131.56,131.49,131.52,1157.0,125.3344,125.3344,125.2677,125.2963,1157.0
2023-07-25 13:25:00,131.47,131.49,131.45,131.48,902.0,125.2486,125.2677,125.2296,125.2582,902.0
2023-07-25 13:30:00,131.5,131.5,131.4,131.4,2688.0,125.2772,125.2772,125.182,125.182,2688.0
2023-07-25 13:35:00,131.4,131.4,131.15,131.31,4126.0,125.182,125.182,124.9438,125.0962,4126.0
2023-07-25 13:40:00,131.26,131.39,131.26,131.36,1407.0,125.0486,125.1724,125.0486,125.1438,1407.0
2023-07-25 13:45:00,131.41,131.41,131.33,131.38,2358.0,125.1915,125.1915,125.1153,125.1629,2358.0
2023-07-25 13:50:00,131.33,131.48,131.31,131.45,4290.0,125.1153,125.2582,125.0962,125.2296,4290.0
2023-07-25 13:55:00,131.56,131.63,131.52,131.6,2314.0,125.3344,125.4011,125.2963,125.3725,2314.0
2023-07-25 14:00:00,131.56,131.64,131.48,131.63,1696.0,125.3344,125.4106,125.2582,125.4011,1696.0
2023-07-25 14:05:00,131.63,131.69,131.59,131.67,2234.0,125.4011,125.4582,125.363,125.4392,2234.0
2023-07-25 14:10:00,131.67,131.77,131.64,131.76,1651.0,125.4392,125.5344,125.4106,125.5249,1651.0
2023-07-25 14:15:00,131.78,131.81,131.59,131.63,3124.0,125.544,125.5726,125.363,125.4011,3124.0
2023-07-25 14:20:00,131.63,131.8,131.58,131.8,5288.0,125.4011,125.563,125.3534,125.563,5288.0
2023-07-25 14:25:00,131.77,131.86,131.72,131.8,2789.0,125.5344,125.6202,125.4868,125.563,2789.0
2023-07-25 14:30:00,131.79,131.83,131.74,131.76,3259.0,125.5535,125.5916,125.5059,125.5249,3259.0
2023-07-25 14:35:00,131.75,131.83,131.68,131.68,2481.0,125.5154,125.5916,125.4487,125.4487,2481.0
2023-07-25 14:40:00,131.66,131.76,131.62,131.62,3161.0,125.4297,125.5249,125.3915,125.3915,3161.0
2023-07-25 14:45:00,131.65,131.68,131.6,131.68,3215.0,125.4201,125.4487,125.3725,125.4487,3215.0
2023-07-25 14:50:00,131.65,131.65,131.45,131.49,3564.0,125.4201,125.4201,125.2296,125.2677,3564.0
2023-07-25 14:55:00,131.51,131.62,131.33,131.38,4182.0,125.2868,125.3915,125.1153,125.1629,4182.0
2023-07-25 15:00:00,131.39,131.41,131.3,131.34,2810.0,125.1724,125.1915,125.0867,125.1248,2810.0
2023-07-25 15:05:00,131.31,131.53,131.26,131.53,6116.0,125.0962,125.3058,125.0486,125.3058,6116.0
2023-07-25 15:10:00,131.53,131.62,131.5,131.61,2530.0,125.3058,125.3915,125.2772,125.382,2530.0
2023-07-25 15:15:00,131.59,131.64,131.57,131.63,2258.0,125.363,125.4106,125.3439,125.4011,2258.0
2023-07-25 15:20:00,131.63,131.74,131.62,131.63,2487.0,125.4011,125.5059,125.3915,125.4011,2487.0
2023-07-25 15:25:00,131.63,131.72,131.6,131.62,5867.0,125.4011,125.4868,125.3725,125.3915,5867.0
2023-07-25 15:30:00,131.59,131.64,131.48,131.64,6636.0,125.363,125.4106,125.2582,125.4106,6636.0
2023-07-25 15:35:00,131.61,131.79,131.59,131.72,6950.0,125.382,125.5535,125.363,125.4868,6950.0
2023-07-25 15:40:00,131.72,131.74,131.48,131.48,5538.0,125.4868,125.5059,125.2582,125.2582,5538.0
2023-07-25 15:45:00,131.48,131.53,131.21,131.38,14341.0,125.2582,125.3058,125.0009,125.1629,14341.0
2023-07-25 15:50:00,131.35,131.35,131.12,131.13,22345.0,125.1343,125.1343,124.9152,124.9247,22345.0
2023-07-25 15:55:00,131.13,131.16,130.96,131.01,54850.0,124.9247,124.9533,124.7628,124.8104,54850.0
2023-07-26 09:30:00,130.87,132.19,130.68,132.19,11158.0,124.677,125.9346,124.496,125.9346,11158.0
2023-07-26 09:35:00,132.17,132.48,132.03,132.46,3018.0,125.9155,126.2108,125.7821,126.1918,3018.0
2023-07-26 09:40:00,132.24,132.78,131.96,132.62,9274.0,125.9822,126.4967,125.7155,126.3442,9274.0
2023-07-26 09:45:00,132.68,132.68,132.16,132.16,3304.0,126.4014,126.4014,125.906,125.906,3304.0
2023-07-26 09:50:00,132.27,132.49,132.19,132.2,4605.0,126.0108,126.2204,125.9346,125.9441,4605.0
2023-07-26 09:55:00,132.4,132.4,132.13,132.13,2358.0,126.1346,126.1346,125.8774,125.8774,2358.0
2023-07-26 10:00:00,132.09,132.42,132.09,132.25,5037.0,125.8393,126.1537,125.8393,125.9917,5037.0
2023-07-26 10:05:00,132.33,132.33,131.96,131.96,2336.0,126.0679,126.0679,125.7155,125.7155,2336.0
2023-07-26 10:10:00,131.84,131.85,131.66,131.74,1177.0,125.6011,125.6107,125.4297,125.5059,1177.0
2023-07-26 10:15:00,131.73,131.81,131.68,131.69,2366.0,125.4963,125.5726,125.4487,125.4582,2366.0
2023-07-26 10:20:00,131.69,131.73,131.48,131.6,4435.0,125.4582,125.4963,125.2582,125.3725,4435.0
2023-07-26 10:25:00,131.55,131.89,131.55,131.89,1794.0,125.3249,125.6488,125.3249,125.6488,1794.0
2023-07-26 10:30:00,131.97,132.02,131.87,131.91,2431.0,125.725,125.7726,125.6297,125.6678,2431.0
2023-07-26 10:35:00,131.89,131.96,131.84,131.92,2274.0,125.6488,125.7155,125.6011,125.6773,2274.0
2023-07-26 10:40:00,131.88,132.03,131.86,131.92,2667.0,125.6392,125.7821,125.6202,125.6773,2667.0
2023-07-26 10:45:00,132.0,132.25,132.0,132.2,3717.0,125.7536,125.9917,125.7536,125.9441,3717.0
2023-07-26 10:50:00,132.12,132.13,131.95,132.1,1747.0,125.8679,125.8774,125.7059,125.8488,1747.0
2023-07-26 10:55:00,132.09,132.09,131.78,131.78,2034.0,125.8393,125.8393,125.544,125.544,2034.0
2023-07-26 11:00:00,131.63,131.63,131.46,131.58,3930.0,125.4011,125.4011,125.2391,125.3534,3930.0
2023-07-26 11:05:00,131.57,131.95,131.52,131.94,7327.0,125.3439,125.7059,125.2963,125.6964,7327.0
2023-07-26 11:10:00,131.96,131.96,131.7,131.74,10846.0,125.7155,125.7155,125.4678,125.5059,10846.0
2023-07-26 11:15:00,131.78,131.96,131.75,131.9,3001.0,125.544,125.7155,125.5154,125.6583,3001.0
2023-07-26 11:20:00,131.83,131.92,131.67,131.74,1500.0,125.5916,125.6773,125.4392,125.5059,1500.0
2023-07-26 11:25:00,131.68,131.81,131.64,131.65,2642.0,125.4487,125.5726,125.4106,125.4201,2642.0
2023-07-26 11:30:00,131.68,131.7,131.46,131.46,4081.0,125.4487,125.4678,125.2391,125.2391,4081.0
2023-07-26 11:35:00,131.43,131.49,131.43,131.49,1348.0,125.2105,125.2677,125.2105,125.2677,1348.0
2023-07-26 11:40:00,131.52,131.62,131.5,131.57,3705.0,125.2963,125.3915,125.2772,125.3439,3705.0
2023-07-26 11:45:00,131.67,131.76,131.67,131.76,586.0,125.4392,125.5249,125.4392,125.5249,586.0
2023-07-26 11:50:00,131.72,131.98,131.72,131.98,1934.0,125.4868,125.7345,125.4868,125.7345,1934.0
2023-07-26 11:55:00,132.0,132.01,132.0,132.0,300.0,125.7536,125.7631,125.7536,125.7536,300.0
2023-07-26 12:00:00,132.0,132.06,131.9,131.9,1931.0,125.7536,125.8107,125.6583,125.6583,1931.0
2023-07-26 12:05:00,131.9,131.9,131.89,131.9,300.0,125.6583,125.6583,125.6488,125.6583,300.0
2023-07-26 12:10:00,131.85,131.85,131.58,131.67,2398.0,125.6107,125.6107,125.3534,125.4392,2398.0
2023-07-26 12:15:00,131.65,132.05,131.65,132.04,4000.0,125.4201,125.8012,125.4201,125.7917,4000.0
2023-07-26 12:20:00,132.02,132.02,131.92,131.94,779.0,125.7726,125.7726,125.6773,125.6964,779.0
2023-07-26 12:25:00,131.98,132.22,131.97,132.13,1528.0,125.7345,125.9632,125.725,125.8774,1528.0
2023-07-26 12:30:00,132.13,132.13,132.03,132.04,2459.0,125.8774,125.8774,125.7821,125.7917,2459.0
2023-07-26 12:35:00,132.09,132.26,132.08,132.25,6325.0,125.8393,126.0013,125.8298,125.9917,6325.0
2023-07-26 12:40:00,132.25,132.54,132.22,132.53,5634.0,125.9917,126.268,125.9632,126.2585,5634.0
2023-07-26 12:45:00,132.53,132.54,132.38,132.39,6755.0,126.2585,126.268,126.1156,126.1251,6755.0
2023-07-26 12:50:00,132.4,132.54,132.37,132.53,10791.0,126.1346,126.268,126.1061,126.2585,10791.0
2023-07-26 12:55:00,132.47,132.62,132.45,132.62,3182.0,126.2013,126.3442,126.1823,126.3442,3182.0
2023-07-26 13:00:00,132.65,132.85,132.64,132.8,3319.0,126.3728,126.5633,126.3633,126.5157,3319.0
2023-07-26 13:05:00,132.75,132.8,132.69,132.8,1089.0,126.4681,126.5157,126.4109,126.5157,1089.0
2023-07-26 13:10:00,132.79,132.79,132.69,132.72,3205.0,126.5062,126.5062,126.4109,126.4395,3205.0
2023-07-26 13:15:00,132.7,132.78,132.5,132.78,8208.0,126.4204,126.4967,126.2299,126.4967,8208.0
2023-07-26 13:20:00,132.77,132.77,132.63,132.64,1432.0,126.4871,126.4871,126.3538,126.3633,1432.0
2023-07-26 13:25:00,132.65,132.78,132.64,132.77,4413.0,126.3728,126.4967,126.3633,126.4871,4413.0
2023-07-26 13:30:00,132.71,132.76,132.56,132.56,6050.0,126.43,126.4776,126.2871,126.2871,6050.0
2023-07-26 13:35:00,132.53,132.75,132.47,132.74,7121.0,126.2585,126.4681,126.2013,126.4585,7121.0
2023-07-26 13:40:00,132.74,132.79,132.63,132.72,3656.0,126.4585,126.5062,126.3538,126.4395,3656.0
2023-07-26 13:45:00,132.73,132.74,132.62,132.66,8726.0,126.449,126.4585,126.3442,126.3823,8726.0
2023-07-26 13:50:00,132.65,132.7,132.65,132.67,857.0,126.3728,126.4204,126.3728,126.3919,857.0
2023-07-26 13:55:00,132.67,132.68,132.5,132.58,8194.0,126.3919,126.4014,126.2299,126.3061,8194.0
2023-07-26 14:00:00,132.62,132.62,132.5,132.52,6194.0,126.3442,126.3442,126.2299,126.249,6194.0
2023-07-26 14:05:00,132.56,132.65,132.55,132.65,3256.0,126.2871,126.3728,126.2775,126.3728,3256.0
2023-07-26 14:10:00,132.68,132.8,132.59,132.71,4736.0,126.4014,126.5157,126.3156,126.43,4736.0
2023-07-26 14:15:00,132.68,132.7,132.66,132.69,860.0,126.4014,126.4204,126.3823,126.4109,860.0
2023-07-26 14:20:00,132.69,132.75,132.65,132.65,5361.0,126.4109,126.4681,126.3728,126.3728,5361.0
2023-07-26 14:25:00,132.68,132.72,132.63,132.68,4100.0,126.4014,126.4395,126.3538,126.4014,4100.0
2023-07-26 14:30:00,132.7,132.7,132.62,132.63,10515.0,126.4204,126.4204,126.3442,126.3538,10515.0
2023-07-26 14:35:00,132.66,133.09,132.64,133.09,7487.0,126.3823,126.792,126.3633,126.792,7487.0
2023-07-26 14:40:00,133.08,133.08,132.9,132.93,4068.0,126.7825,126.7825,126.611,126.6396,4068.0
2023-07-26 14:45:00,132.87,132.87,132.63,132.69,1925.0,126.5824,126.5824,126.3538,126.4109,1925.0
2023-07-26 14:50:00,132.65,132.88,132.59,132.87,4604.0,126.3728,126.5919,126.3156,126.5824,4604.0
2023-07-26 14:55:00,132.84,132.96,132.84,132.84,4154.0,126.5538,126.6681,126.5538,126.5538,4154.0
2023-07-26 15:00:00,132.83,132.92,132.71,132.85,4244.0,126.5443,126.63,126.43,126.5633,4244.0
2023-07-26 15:05:00,132.89,132.95,132.51,132.57,6441.0,126.6014,126.6586,126.2394,126.2966,6441.0
2023-07-26 15:10:00,132.48,132.72,132.41,132.62,6700.0,126.2108,126.4395,126.1442,126.3442,6700.0
2023-07-26 15:15:00,132.64,132.66,132.41,132.52,5373.0,126.3633,126.3823,126.1442,126.249,5373.0
2023-07-26 15:20:00,132.55,132.74,132.52,132.65,4619.0,126.2775,126.4585,126.249,126.3728,4619.0
2023-07-26 15:25:00,132.61,132.84,132.6,132.81,6640.0,126.3347,126.5538,126.3252,126.5252,6640.0
2023-07-26 15:30:00,132.79,132.82,132.6,132.61,13095.0,126.5062,126.5348,126.3252,126.3347,13095.0
2023-07-26 15:35:00,132.62,132.62,132.35,132.43,18164.0,126.3442,126.3442,126.087,126.1632,18164.0
2023-07-26 15:40:00,132.43,132.65,132.42,132.64,9115.0,126.1632,126.3728,126.1537,126.3633,9115.0
2023-07-26 15:45:00,132.65,132.66,132.37,132.37,19371.0,126.3728,126.3823,126.1061,126.1061,19371.0
2023-07-26 15:50:00,132.36,132.43,132.25,132.43,25076.0,126.0965,126.1632,125.9917,126.1632,25076.0
2023-07-26 15:55:00,132.47,132.61,132.0,132.14,81818.0,126.2013,126.3347,125.7536,125.8869,81818.0
2023-07-27 09:30:00,132.15,133.51,132.15,133.47,11354.0,125.8965,127.1921,125.8965,127.154,11354.0
2023-07-27 09:35:00,133.39,134.57,133.39,134.16,9301.0,127.0778,128.2019,127.0778,127.8113,9301.0
2023-07-27 09:40:00,134.15,134.31,133.86,133.92,7200.0,127.8018,127.9543,127.5255,127.5827,7200.0
2023-07-27 09:45:00,133.82,133.85,133.36,133.52,4461.0,127.4874,127.516,127.0492,127.2016,4461.0
2023-07-27 09:50:00,133.53,133.67,133.37,133.42,3436.0,127.2112,127.3445,127.0587,127.1064,3436.0
2023-07-27 09:55:00,133.28,133.5,133.25,133.43,1200.0,126.973,127.1826,126.9444,127.1159,1200.0
2023-07-27 10:00:00,133.43,133.59,133.34,133.36,18129.0,127.1159,127.2683,127.0302,127.0492,18129.0
2023-07-27 10:05:00,133.26,133.59,133.25,133.37,1126.0,126.9539,127.2683,126.9444,127.0587,1126.0
2023-07-27 10:10:00,133.4,133.66,133.39,133.6,3195.0,127.0873,127.335,127.0778,127.2778,3195.0
2023-07-27 10:15:00,133.65,133.75,133.6,133.75,10750.0,127.3255,127.4208,127.2778,127.4208,10750.0
2023-07-27 10:20:00,133.82,133.96,133.81,133.95,1846.0,127.4874,127.6208,127.4779,127.6113,1846.0
2023-07-27 10:25:00,133.81,133.9,133.75,133.87,2269.0,127.4779,127.5637,127.4208,127.5351,2269.0
2023-07-27 10:30:00,133.91,134.2,133.78,134.19,1825.0,127.5732,127.8495,127.4493,127.8399,1825.0
2023-07-27 10:35:00,134.21,134.42,134.21,134.41,3200.0,127.859,128.059,127.859,128.0495,3200.0
2023-07-27 10:40:00,134.45,134.8,134.39,134.8,13106.0,128.0876,128.4211,128.0305,128.4211,13106.0
2023-07-27 10:45:00,134.8,134.91,134.68,134.91,6661.0,128.4211,128.5259,128.3067,128.5259,6661.0
2023-07-27 10:50:00,134.9,135.01,134.76,134.91,9342.0,128.5163,128.6211,128.383,128.5259,9342.0
2023-07-27 10:55:00,134.87,134.98,134.77,134.91,8101.0,128.4878,128.5925,128.3925,128.5259,8101.0
2023-07-27 11:00:00,134.9,135.2,134.9,135.0,3355.0,128.5163,128.8021,128.5163,128.6116,3355.0
2023-07-27 11:05:00,134.97,135.14,134.92,135.14,15055.0,128.583,128.745,128.5354,128.745,15055.0
2023-07-27 11:10:00,135.09,135.09,134.95,135.04,1223.0,128.6973,128.6973,128.564,128.6497,1223.0
2023-07-27 11:15:00,135.14,135.29,135.13,135.29,873.0,128.745,128.8879,128.7354,128.8879,873.0
2023-07-27 11:20:00,135.29,135.43,135.29,135.4,4510.0,128.8879,129.0213,128.8879,128.9927,4510.0
2023-07-27 11:25:00,135.42,135.52,135.37,135.37,2160.0,129.0117,129.107,128.9641,128.9641,2160.0
2023-07-27 11:30:00,135.54,135.58,135.39,135.44,2875.0,129.126,129.1642,128.9831,129.0308,2875.0
2023-07-27 11:35:00,135.33,135.4,135.24,135.4,4669.0,128.926,128.9927,128.8402,128.9927,4669.0
2023-07-27 11:40:00,135.44,135.44,135.1,135.1,2819.0,129.0308,129.0308,128.7069,128.7069,2819.0
2023-07-27 11:45:00,135.03,135.18,134.87,135.02,2030.0,128.6402,128.7831,128.4878,128.6307,2030.0
2023-07-27 11:50:00,134.95,135.05,134.91,135.05,1056.0,128.564,128.6592,128.5259,128.6592,1056.0
2023-07-27 11:55:00,135.08,135.08,135.08,135.08,100.0,128.6878,128.6878,128.6878,128.6878,100.0
2023-07-27 12:00:00,135.03,135.19,135.02,135.18,1897.0,128.6402,128.7926,128.6307,128.7831,1897.0
2023-07-27 12:05:00,135.33,135.56,135.33,135.56,1575.0,128.926,129.1451,128.926,129.1451,1575.0
2023-07-27 12:10:00,135.53,135.83,135.52,135.83,2316.0,129.1165,129.4023,129.107,129.4023,2316.0
2023-07-27 12:15:00,135.83,136.22,135.83,136.21,5307.0,129.4023,129.7739,129.4023,129.7643,5307.0
2023-07-27 12:20:00,136.22,136.5,136.22,136.5,4484.0,129.7739,130.0406,129.7739,130.0406,4484.0
2023-07-27 12:25:00,136.54,136.76,136.54,136.74,3594.0,130.0787,130.2883,130.0787,130.2693,3594.0
2023-07-27 12:30:00,136.76,136.77,136.44,136.44,5053.0,130.2883,130.2978,129.9835,129.9835,5053.0
2023-07-27 12:35:00,136.43,136.45,136.4,136.44,1076.0,129.9739,129.993,129.9453,129.9835,1076.0
2023-07-27 12:40:00,136.4,136.42,136.29,136.33,3939.0,129.9453,129.9644,129.8406,129.8787,3939.0
2023-07-27 12:45:00,136.31,136.31,136.21,136.23,1100.0,129.8596,129.8596,129.7643,129.7834,1100.0
2023-07-27 12:50:00,136.24,136.31,136.16,136.31,3010.0,129.7929,129.8596,129.7167,129.8596,3010.0
2023-07-27 12:55:00,136.29,136.36,136.22,136.26,3363.0,129.8406,129.9072,129.7739,129.812,3363.0
2023-07-27 13:00:00,136.3,136.37,136.19,136.19,2239.0,129.8501,129.9168,129.7453,129.7453,2239.0
2023-07-27 13:05:00,136.21,136.34,136.09,136.14,4718.0,129.7643,129.8882,129.65,129.6977,4718.0
2023-07-27 13:10:00,136.19,136.21,136.08,136.13,2744.0,129.7453,129.7643,129.6405,129.6881,2744.0
2023-07-27 13:15:00,136.05,136.27,135.87,135.96,4321.0,129.6119,129.8215,129.4404,129.5262,4321.0
2023-07-27 13:20:00,135.88,135.88,135.73,135.73,1801.0,129.45,129.45,129.3071,129.3071,1801.0
2023-07-27 13:25:00,135.72,135.82,135.63,135.74,1825.0,129.2975,129.3928,129.2118,129.3166,1825.0
2023-07-27 13:30:00,135.69,135.79,135.64,135.68,3526.0,129.2689,129.3642,129.2213,129.2594,3526.0
2023-07-27 13:35:00,135.71,135.72,135.34,135.39,4939.0,129.288,129.2975,128.9355,128.9831,4939.0
2023-07-27 13:40:00,135.39,135.52,135.38,135.43,1203.0,128.9831,129.107,128.9736,129.0213,1203.0
2023-07-27 13:45:00,135.33,135.66,135.33,135.65,2127.0,128.926,129.2404,128.926,129.2308,2127.0
2023-07-27 13:50:00,135.62,135.7,135.56,135.61,3544.0,129.2023,129.2785,129.1451,129.1927,3544.0
2023-07-27 13:55:00,135.63,135.63,135.49,135.58,1942.0,129.2118,129.2118,129.0784,129.1642,1942.0
2023-07-27 14:00:00,135.58,135.64,135.46,135.58,1729.0,129.1642,129.2213,129.0498,129.1642,1729.0
2023-07-27 14:05:00,135.58,135.6,135.47,135.47,1953.0,129.1642,129.1832,129.0594,129.0594,1953.0
2023-07-27 14:10:00,135.45,135.46,135.23,135.24,4155.0,129.0403,129.0498,128.8307,128.8402,4155.0
2023-07-27 14:15:00,135.26,135.35,135.25,135.34,1331.0,128.8593,128.945,128.8498,128.9355,1331.0
2023-07-27 14:20:00,135.34,135.42,135.24,135.24,3347.0,128.9355,129.0117,128.8402,128.8402,3347.0
2023-07-27 14:25:00,135.17,135.26,135.07,135.1,2679.0,128.7736,128.8593,128.6783,128.7069,2679.0
2023-07-27 14:30:00,135.14,135.17,135.01,135.06,2750.0,128.745,128.7736,128.6211,128.6688,2750.0
2023-07-27 14:35:00,135.01,135.02,134.64,134.72,9345.0,128.6211,128.6307,128.2686,128.3448,9345.0
2023-07-27 14:40:00,134.67,134.67,134.55,134.6,3387.0,128.2972,128.2972,128.1829,128.2305,3387.0
2023-07-27 14:45:00,134.56,134.56,134.09,134.15,7567.0,128.1924,128.1924,127.7447,127.8018,7567.0
2023-07-27 14:50:00,134.09,134.09,133.93,133.96,4158.0,127.7447,127.7447,127.5922,127.6208,4158.0
2023-07-27 14:55:00,133.94,134.05,133.9,134.03,4578.0,127.6018,127.7066,127.5637,127.6875,4578.0
2023-07-27 15:00:00,133.96,133.98,133.72,133.72,4343.0,127.6208,127.6399,127.3922,127.3922,4343.0
2023-07-27 15:05:00,133.71,133.76,133.63,133.69,5423.0,127.3826,127.4303,127.3064,127.3636,5423.0
2023-07-27 15:10:00,133.69,133.91,133.67,133.89,5640.0,127.3636,127.5732,127.3445,127.5541,5640.0
2023-07-27 15:15:00,133.9,134.05,133.83,134.0,4737.0,127.5637,127.7066,127.497,127.6589,4737.0
2023-07-27 15:20:00,134.02,134.19,133.99,134.08,4412.0,127.678,127.8399,127.6494,127.7351,4412.0
2023-07-27 15:25:00,134.1,134.15,133.99,134.14,4797.0,127.7542,127.8018,127.6494,127.7923,4797.0
2023-07-27 15:30:00,134.13,134.18,133.82,133.82,8914.0,127.7828,127.8304,127.4874,127.4874,8914.0
2023-07-27 15:35:00,133.83,133.83,133.69,133.72,5563.0,127.497,127.497,127.3636,127.3922,5563.0
2023-07-27 15:40:00,133.75,133.87,133.73,133.74,8572.0,127.4208,127.5351,127.4017,127.4112,8572.0
2023-07-27 15:45:00,133.75,133.75,133.44,133.68,11668.0,127.4208,127.4208,127.1254,127.3541,11668.0
2023-07-27 15:50:00,133.7,134.07,133.69,134.04,21116.0,127.3731,127.7256,127.3636,127.697,21116.0
2023-07-27 15:55:00,134.05,134.26,133.97,134.15,49871.0,127.7066,127.9066,127.6303,127.8018,49871.0
2023-07-28 09:30:00,135.31,135.78,134.85,135.38,15004.0,128.9069,129.3547,128.4687,128.9736,15004.0
2023-07-28 09:35:00,135.18,135.22,134.56,134.65,4788.0,128.7831,128.8212,128.1924,128.2782,4788.0
2023-07-28 09:40:00,134.6,134.87,134.35,134.44,3882.0,128.2305,128.4878,127.9924,128.0781,3882.0
2023-07-28 09:45:00,134.27,134.46,134.1,134.46,2000.0,127.9161,128.0972,127.7542,128.0972,2000.0
2023-07-28 09:50:00,134.34,134.6,134.15,134.41,5946.0,127.9828,128.2305,127.8018,128.0495,5946.0
2023-07-28 09:55:00,134.42,134.67,134.36,134.53,1100.0,128.059,128.2972,128.0019,128.1638,1100.0
2023-07-28 10:00:00,134.69,135.03,134.67,134.78,3080.0,128.3163,128.6402,128.2972,128.402,3080.0
2023-07-28 10:05:00,134.74,134.86,134.74,134.81,700.0,128.3639,128.4782,128.3639,128.4306,700.0
2023-07-28 10:10:00,134.75,134.9,134.7,134.84,2900.0,128.3734,128.5163,128.3258,128.4592,2900.0
2023-07-28 10:15:00,134.87,135.39,134.86,135.25,4687.0,128.4878,128.9831,128.4782,128.8498,4687.0
2023-07-28 10:20:00,135.27,135.35,135.14,135.17,1400.0,128.8688,128.945,128.745,128.7736,1400.0
2023-07-28 10:25:00,135.18,135.3,135.07,135.23,2615.0,128.7831,128.8974,128.6783,128.8307,2615.0
2023-07-28 10:30:00,135.3,135.47,135.28,135.42,2404.0,128.8974,129.0594,128.8783,129.0117,2404.0
2023-07-28 10:35:00,135.41,135.41,135.14,135.19,2882.0,129.0022,129.0022,128.745,128.7926,2882.0
2023-07-28 10:40:00,135.23,135.53,135.23,135.53,3158.0,128.8307,129.1165,128.8307,129.1165,3158.0
2023-07-28 10:45:00,135.62,135.63,135.52,135.63,1100.0,129.2023,129.2118,129.107,129.2118,1100.0
2023-07-28 10:50:00,135.59,135.74,135.59,135.67,3077.0,129.1737,129.3166,129.1737,129.2499,3077.0
2023-07-28 10:55:00,135.73,136.02,135.73,136.02,3914.0,129.3071,129.5833,129.3071,129.5833,3914.0
2023-07-28 11:00:00,136.1,136.75,136.1,136.57,17717.0,129.6595,130.2788,129.6595,130.1073,17717.0
2023-07-28 11:05:00,136.59,136.64,136.31,136.63,8330.0,130.1264,130.174,129.8596,130.1645,8330.0
2023-07-28 11:10:00,136.68,136.86,136.68,136.81,2248.0,130.2121,130.3836,130.2121,130.3359,2248.0
2023-07-28 11:15:00,136.82,136.82,136.36,136.38,4200.0,130.3455,130.3455,129.9072,129.9263,4200.0
2023-07-28 11:20:00,136.38,136.38,135.91,135.92,12547.0,129.9263,129.9263,129.4785,129.4881,12547.0
2023-07-28 11:25:00,135.98,136.2,135.88,135.94,4831.0,129.5452,129.7548,129.45,129.5071,4831.0
2023-07-28 11:30:00,135.99,136.14,135.94,135.96,2895.0,129.5548,129.6977,129.5071,129.5262,2895.0
2023-07-28 11:35:00,135.9,136.04,135.84,135.84,1694.0,129.469,129.6024,129.4118,129.4118,1694.0
2023-07-28 11:40:00,135.91,136.05,135.91,135.94,300.0,129.4785,129.6119,129.4785,129.5071,300.0
2023-07-28 11:45:00,136.01,136.1,135.85,135.93,1928.0,129.5738,129.6595,129.4214,129.4976,1928.0
2023-07-28 11:50:00,135.85,135.86,135.8,135.8,853.0,129.4214,129.4309,129.3737,129.3737,853.0
2023-07-28 11:55:00,135.78,135.87,135.71,135.86,3885.0,129.3547,129.4404,129.288,129.4309,3885.0
2023-07-28 12:00:00,135.82,135.82,135.63,135.67,1600.0,129.3928,129.3928,129.2118,129.2499,1600.0
2023-07-28 12:05:00,135.6,135.6,135.42,135.42,2198.0,129.1832,129.1832,129.0117,129.0117,2198.0
2023-07-28 12:10:00,135.42,135.42,135.33,135.4,2887.0,129.0117,129.0117,128.926,128.9927,2887.0
2023-07-28 12:15:00,135.32,135.47,135.22,135.47,3545.0,128.9165,129.0594,128.8212,129.0594,3545.0
2023-07-28 12:20:00,135.43,135.58,135.41,135.58,3302.0,129.0213,129.1642,129.0022,129.1642,3302.0
2023-07-28 12:25:00,135.56,135.83,135.56,135.83,4519.0,129.1451,129.4023,129.1451,129.4023,4519.0
2023-07-28 12:30:00,135.87,135.9,135.78,135.8,2216.0,129.4404,129.469,129.3547,129.3737,2216.0
2023-07-28 12:35:00,135.8,135.9,135.75,135.81,7176.0,129.3737,129.469,129.3261,129.3833,7176.0
2023-07-28 12:40:00,135.8,135.8,135.63,135.63,1223.0,129.3737,129.3737,129.2118,129.2118,1223.0
2023-07-28 12:45:00,135.58,135.58,135.35,135.35,1165.0,129.1642,129.1642,128.945,128.945,1165.0
2023-07-28 12:50:00,135.3,135.41,135.3,135.32,1200.0,128.8974,129.0022,128.8974,128.9165,1200.0
2023-07-28 12:55:00,135.31,135.36,135.31,135.34,600.0,128.9069,128.9546,128.9069,128.9355,600.0
2023-07-28 13:00:00,135.35,135.45,135.3,135.42,2824.0,128.945,129.0403,128.8974,129.0117,2824.0
2023-07-28 13:05:00,135.47,135.52,135.26,135.26,1300.0,129.0594,129.107,128.8593,128.8593,1300.0
2023-07-28 13:10:00,135.28,135.5,135.28,135.5,1191.0,128.8783,129.0879,128.8783,129.0879,1191.0
2023-07-28 13:15:00,135.5,135.55,135.46,135.49,831.0,129.0879,129.1356,129.0498,129.0784,831.0
2023-07-28 13:20:00,135.46,135.46,135.33,135.36,1920.0,129.0498,129.0498,128.926,128.9546,1920.0
2023-07-28 13:25:00,135.35,135.41,135.26,135.34,2778.0,128.945,129.0022,128.8593,128.9355,2778.0
2023-07-28 13:30:00,135.37,135.42,135.33,135.42,2600.0,128.9641,129.0117,128.926,129.0117,2600.0
2023-07-28 13:35:00,135.39,135.39,135.2,135.32,3959.0,128.9831,128.9831,128.8021,128.9165,3959.0
2023-07-28 13:40:00,135.3,135.38,135.27,135.37,2671.0,128.8974,128.9736,128.8688,128.9641,2671.0
2023-07-28 13:45:00,135.37,135.37,135.11,135.11,4213.0,128.9641,128.9641,128.7164,128.7164,4213.0
2023-07-28 13:50:00,135.06,135.32,135.05,135.28,5015.0,128.6688,128.9165,128.6592,128.8783,5015.0
2023-07-28 13:55:00,135.28,135.4,135.24,135.28,4663.0,128.8783,128.9927,128.8402,128.8783,4663.0
2023-07-28 14:00:00,135.31,135.34,135.09,135.13,3228.0,128.9069,128.9355,128.6973,128.7354,3228.0
2023-07-28 14:05:00,135.16,135.31,135.14,135.22,3226.0,128.764,128.9069,128.745,128.8212,3226.0
2023-07-28 14:10:00,135.21,135.21,135.08,135.09,2131.0,128.8117,128.8117,128.6878,128.6973,2131.0
2023-07-28 14:15:00,135.07,135.12,134.91,134.94,4335.0,128.6783,128.7259,128.5259,128.5544,4335.0
2023-07-28 14:20:00,134.92,135.0,134.82,134.86,2222.0,128.5354,128.6116,128.4401,128.4782,2222.0
2023-07-28 14:25:00,134.85,134.94,134.82,134.82,4262.0,128.4687,128.5544,128.4401,128.4401,4262.0
2023-07-28 14:30:00,134.78,134.86,134.75,134.83,2007.0,128.402,128.4782,128.3734,128.4496,2007.0
2023-07-28 14:35:00,134.81,135.03,134.81,134.93,4499.0,128.4306,128.6402,128.4306,128.5449,4499.0
2023-07-28 14:40:00,134.93,134.96,134.82,134.89,4011.0,128.5449,128.5735,128.4401,128.5068,4011.0
2023-07-28 14:45:00,134.93,135.02,134.92,134.94,5064.0,128.5449,128.6307,128.5354,128.5544,5064.0
2023-07-28 14:50:00,134.94,135.14,134.94,135.1,4853.0,128.5544,128.745,128.5544,128.7069,4853.0
2023-07-28 14:55:00,135.12,135.12,134.95,135.02,6196.0,128.7259,128.7259,128.564,128.6307,6196.0
2023-07-28 15:00:00,135.03,135.06,134.92,135.02,6112.0,128.6402,128.6688,128.5354,128.6307,6112.0
2023-07-28 15:05:00,135.02,135.18,135.02,135.16,3803.0,128.6307,128.7831,128.6307,128.764,3803.0
2023-07-28 15:10:00,135.16,135.36,135.12,135.32,7759.0,128.764,128.9546,128.7259,128.9165,7759.0
2023-07-28 15:15:00,135.34,135.36,135.22,135.36,4835.0,128.9355,128.9546,128.8212,128.9546,4835.0
2023-07-28 15:20:00,135.37,135.41,135.19,135.24,6567.0,128.9641,129.0022,128.7926,128.8402,6567.0
2023-07-28 15:25:00,135.28,135.39,135.28,135.38,7575.0,128.8783,128.9831,128.8783,128.9736,7575.0
2023-07-28 15:30:00,135.34,135.45,135.32,135.39,9044.0,128.9355,129.0403,128.9165,128.9831,9044.0
2023-07-28 15:35:00,135.39,135.45,135.37,135.42,8284.0,128.9831,129.0403,128.9641,129.0117,8284.0
2023-07-28 15:40:00,135.42,135.49,135.39,135.46,14032.0,129.0117,129.0784,128.9831,129.0498,14032.0
2023-07-28 15:45:00,135.46,135.55,135.29,135.53,15308.0,129.0498,129.1356,128.8879,129.1165,15308.0
2023-07-28 15:50:00,135.55,135.58,135.47,135.49,25434.0,129.1356,129.1642,129.0594,129.0784,25434.0
2023-07-28 15:55:00,135.51,135.61,135.2,135.25,46975.0,129.0975,129.1927,128.8021,128.8498,46975.0
2023-07-31 09:30:00,135.81,135.83,135.36,135.75,8561.0,129.3833,129.4023,128.9546,129.3261,8561.0
2023-07-31 09:35:00,135.75,135.92,135.69,135.87,5263.0,129.3261,129.4881,129.2689,129.4404,5263.0
2023-07-31 09:40:00,135.86,136.34,135.74,136.22,2500.0,129.4309,129.8882,129.3166,129.7739,2500.0
2023-07-31 09:45:00,136.36,137.1,136.24,137.1,5371.0,129.9072,130.6122,129.7929,130.6122,5371.0
2023-07-31 09:50:00,137.28,137.28,136.76,136.76,5882.0,130.7837,130.7837,130.2883,130.2883,5882.0
2023-07-31 09:55:00,136.8,136.96,136.54,136.84,2800.0,130.3264,130.4788,130.0787,130.3645,2800.0
2023-07-31 10:00:00,136.97,137.31,136.85,137.31,6572.0,130.4884,130.8123,130.3741,130.8123,6572.0
2023-07-31 10:05:00,137.33,137.73,137.33,137.59,7536.0,130.8313,131.2124,130.8313,131.079,7536.0
2023-07-31 10:10:00,137.63,138.2,137.58,138.14,8210.0,131.1171,131.6602,131.0695,131.603,8210.0
2023-07-31 10:15:00,138.22,138.64,138.22,138.54,9071.0,131.6792,132.0793,131.6792,131.9841,9071.0
2023-07-31 10:20:00,138.53,138.72,138.53,138.65,4486.0,131.9746,132.1556,131.9746,132.0889,4486.0
2023-07-31 10:25:00,138.76,138.78,138.44,138.54,5676.0,132.1937,132.2127,131.8888,131.9841,5676.0
2023-07-31 10:30:00,138.54,138.63,138.47,138.48,3795.0,131.9841,132.0698,131.9174,131.9269,3795.0
2023-07-31 10:35:00,138.48,138.76,138.13,138.21,9580.0,131.9269,132.1937,131.5935,131.6697,9580.0
2023-07-31 10:40:00,138.26,138.81,138.25,138.81,6060.0,131.7173,132.2413,131.7078,132.2413,6060.0
2023-07-31 10:45:00,138.81,138.82,138.25,138.25,3689.0,132.2413,132.2508,131.7078,131.7078,3689.0
2023-07-31 10:50:00,138.25,138.3,138.15,138.21,2698.0,131.7078,131.7554,131.6125,131.6697,2698.0
2023-07-31 10:55:00,138.18,138.65,138.04,138.65,5563.0,131.6411,132.0889,131.5077,132.0889,5563.0
2023-07-31 11:00:00,138.61,138.73,138.55,138.72,3963.0,132.0508,132.1651,131.9936,132.1556,3963.0
2023-07-31 11:05:00,138.83,139.08,138.78,139.0,3262.0,132.2604,132.4985,132.2127,132.4223,3262.0
2023-07-31 11:10:00,138.98,139.07,138.74,138.88,2767.0,132.4033,132.489,132.1746,132.308,2767.0
2023-07-31 11:15:00,138.71,139.1,138.67,139.09,2648.0,132.146,132.5176,132.1079,132.5081,2648.0
2023-07-31 11:20:00,139.1,139.39,139.03,139.39,6247.0,132.5176,132.7939,132.4509,132.7939,6247.0
2023-07-31 11:25:00,139.36,139.36,139.23,139.24,2319.0,132.7653,132.7653,132.6414,132.651,2319.0
2023-07-31 11:30:00,139.24,139.25,138.84,138.99,6727.0,132.651,132.6605,132.2699,132.4128,6727.0
2023-07-31 11:35:00,138.99,139.06,138.84,139.06,1822.0,132.4128,132.4795,132.2699,132.4795,1822.0
2023-07-31 11:40:00,139.07,139.07,138.96,139.03,2316.0,132.489,132.489,132.3842,132.4509,2316.0
2023-07-31 11:45:00,139.08,139.18,138.83,139.17,3624.0,132.4985,132.5938,132.2604,132.5843,3624.0
2023-07-31 11:50:00,139.17,139.17,138.94,139.03,3752.0,132.5843,132.5843,132.3652,132.4509,3752.0
2023-07-31 11:55:00,139.0,139.01,138.75,138.9,5571.0,132.4223,132.4318,132.1841,132.327,5571.0
2023-07-31 12:00:00,138.92,139.21,138.92,139.15,1372.0,132.3461,132.6224,132.3461,132.5652,1372.0
2023-07-31 12:05:00,139.15,139.43,139.15,139.39,8124.0,132.5652,132.832,132.5652,132.7939,8124.0
2023-07-31 12:10:00,139.35,139.74,139.35,139.56,7396.0,132.7558,133.1273,132.7558,132.9558,7396.0
2023-07-31 12:15:00,139.58,139.58,139.35,139.5,7270.0,132.9749,132.9749,132.7558,132.8987,7270.0
2023-07-31 12:20:00,139.58,139.63,139.35,139.35,7096.0,132.9749,133.0225,132.7558,132.7558,7096.0
2023-07-31 12:25:00,139.42,139.63,139.39,139.63,5525.0,132.8224,133.0225,132.7939,133.0225,5525.0
2023-07-31 12:30:00,139.61,139.74,139.56,139.61,4994.0,133.0034,133.1273,132.9558,133.0034,4994.0
2023-07-31 12:35:00,139.5,139.85,139.5,139.62,12899.0,132.8987,133.2321,132.8987,133.013,12899.0
2023-07-31 12:40:00,139.58,139.59,139.48,139.51,4931.0,132.9749,132.9844,132.8796,132.9082,4931.0
2023-07-31 12:45:00,139.46,139.47,139.34,139.41,2501.0,132.8605,132.8701,132.7462,132.8129,2501.0
2023-07-31 12:50:00,139.41,139.52,139.27,139.5,9724.0,132.8129,132.9177,132.6795,132.8987,9724.0
2023-07-31 12:55:00,139.56,139.56,139.42,139.47,2721.0,132.9558,132.9558,132.8224,132.8701,2721.0
2023-07-31 13:00:00,139.47,139.49,139.22,139.22,3445.0,132.8701,132.8891,132.6319,132.6319,3445.0
2023-07-31 13:05:00,139.3,139.58,139.28,139.55,3500.0,132.7081,132.9749,132.6891,132.9463,3500.0
2023-07-31 13:10:00,139.55,139.81,139.51,139.75,8965.0,132.9463,133.194,132.9082,133.1368,8965.0
2023-07-31 13:15:00,139.81,139.92,139.65,139.9,9228.0,133.194,133.2988,133.0416,133.2797,9228.0
2023-07-31 13:20:00,139.9,139.91,139.8,139.84,6826.0,133.2797,133.2893,133.1845,133.2226,6826.0
2023-07-31 13:25:00,139.82,139.99,139.82,139.97,4020.0,133.2035,133.3655,133.2035,133.3464,4020.0
2023-07-31 13:30:00,139.99,140.13,139.98,140.13,7747.0,133.3655,133.4988,133.3559,133.4988,7747.0
2023-07-31 13:35:00,140.17,140.34,140.11,140.12,6871.0,133.5369,133.6989,133.4798,133.4893,6871.0
2023-07-31 13:40:00,140.06,140.1,140.04,140.06,1037.0,133.4322,133.4703,133.4131,133.4322,1037.0
2023-07-31 13:45:00,140.09,140.12,139.92,139.92,2320.0,133.4607,133.4893,133.2988,133.2988,2320.0
2023-07-31 13:50:00,139.89,140.01,139.82,139.89,8173.0,133.2702,133.3845,133.2035,133.2702,8173.0
2023-07-31 13:55:00,139.93,140.25,139.89,140.24,5199.0,133.3083,133.6132,133.2702,133.6036,5199.0
2023-07-31 14:00:00,140.24,140.33,140.14,140.31,5605.0,133.6036,133.6894,133.5084,133.6703,5605.0
2023-07-31 14:05:00,140.33,140.4,140.26,140.4,4143.0,133.6894,133.7561,133.6227,133.7561,4143.0
2023-07-31 14:10:00,140.32,140.32,140.19,140.22,5996.0,133.6798,133.6798,133.556,133.5846,5996.0
2023-07-31 14:15:00,140.22,140.3,140.06,140.18,13071.0,133.5846,133.6608,133.4322,133.5465,13071.0
2023-07-31 14:20:00,140.12,140.31,140.08,140.28,8236.0,133.4893,133.6703,133.4512,133.6417,8236.0
2023-07-31 14:25:00,140.3,140.52,140.3,140.5,12506.0,133.6608,133.8704,133.6608,133.8513,12506.0
2023-07-31 14:30:00,140.5,140.51,140.27,140.28,7170.0,133.8513,133.8609,133.6322,133.6417,7170.0
2023-07-31 14:35:00,140.26,140.31,140.23,140.29,3134.0,133.6227,133.6703,133.5941,133.6513,3134.0
2023-07-31 14:40:00,140.32,140.57,140.28,140.53,6862.0,133.6798,133.918,133.6417,133.8799,6862.0
2023-07-31 14:45:00,140.49,140.49,140.35,140.41,2646.0,133.8418,133.8418,133.7084,133.7656,2646.0
2023-07-31 14:50:00,140.45,140.51,140.38,140.47,3547.0,133.8037,133.8609,133.737,133.8228,3547.0
2023-07-31 14:55:00,140.42,140.47,140.39,140.44,3561.0,133.7751,133.8228,133.7465,133.7942,3561.0
2023-07-31 15:00:00,140.43,140.43,140.32,140.38,6253.0,133.7846,133.7846,133.6798,133.737,6253.0
2023-07-31 15:05:00,140.38,140.61,140.36,140.41,29292.0,133.737,133.9561,133.718,133.7656,29292.0
2023-07-31 15:10:00,140.41,140.59,140.35,140.59,8696.0,133.7656,133.9371,133.7084,133.9371,8696.0
2023-07-31 15:15:00,140.61,140.92,140.46,140.86,7317.0,133.9561,134.2515,133.8132,134.1943,7317.0
2023-07-31 15:20:00,140.86,140.96,140.86,140.91,10242.0,134.1943,134.2896,134.1943,134.2419,10242.0
2023-07-31 15:25:00,140.96,140.96,140.55,140.6,9726.0,134.2896,134.2896,133.899,133.9466,9726.0
2023-07-31 15:30:00,140.61,140.62,140.47,140.54,10380.0,133.9561,133.9657,133.8228,133.8894,10380.0
2023-07-31 15:35:00,140.54,140.71,140.54,140.56,7365.0,133.8894,134.0514,133.8894,133.9085,7365.0
2023-07-31 15:40:00,140.55,140.64,140.43,140.43,11485.0,133.899,133.9847,133.7846,133.7846,11485.0
2023-07-31 15:45:00,140.42,140.77,140.42,140.77,30009.0,133.7751,134.1086,133.7751,134.1086,30009.0
2023-07-31 15:50:00,140.76,141.07,140.7,140.91,54191.0,134.099,134.3944,134.0419,134.2419,54191.0
2023-07-31 15:55:00,140.88,141.14,140.88,140.94,149273.0,134.2133,134.461,134.2133,134.2705,149273.0
2023-08-01 09:30:00,141.03,141.34,140.68,141.07,9944.0,134.3563,134.6516,134.0228,134.3944,9944.0
2023-08-01 09:35:00,141.1,141.88,141.09,141.88,5596.0,134.4229,135.166,134.4134,135.166,5596.0
2023-08-01 09:40:00,141.88,141.88,140.78,141.12,11620.0,135.166,135.166,134.1181,134.442,11620.0
2023-08-01 09:45:00,141.06,141.61,140.85,141.61,3116.0,134.3848,134.9088,134.1848,134.9088,3116.0
2023-08-01 09:50:00,141.44,142.13,141.41,142.07,5275.0,134.7468,135.4042,134.7183,135.347,5275.0
2023-08-01 09:55:00,142.03,142.03,141.85,141.86,3205.0,135.3089,135.3089,135.1374,135.147,3205.0
2023-08-01 10:00:00,141.97,142.12,141.76,141.88,5324.0,135.2518,135.3947,135.0517,135.166,5324.0
2023-08-01 10:05:00,141.87,141.87,140.98,141.28,23880.0,135.1565,135.1565,134.3086,134.5944,23880.0
2023-08-01 10:10:00,141.23,141.37,141.0,141.06,21403.0,134.5468,134.6802,134.3277,134.3848,21403.0
2023-08-01 10:15:00,141.09,141.15,140.89,141.02,11701.0,134.4134,134.4706,134.2229,134.3467,11701.0
2023-08-01 10:20:00,141.04,141.15,140.48,140.52,7631.0,134.3658,134.4706,133.8323,133.8704,7631.0
2023-08-01 10:25:00,140.46,140.52,140.19,140.25,7306.0,133.8132,133.8704,133.556,133.6132,7306.0
2023-08-01 10:30:00,140.2,140.2,139.83,140.18,3802.0,133.5655,133.5655,133.213,133.5465,3802.0
2023-08-01 10:35:00,140.19,140.6,140.14,140.53,4690.0,133.556,133.9466,133.5084,133.8799,4690.0
2023-08-01 10:40:00,140.63,140.64,140.42,140.43,3638.0,133.9752,133.9847,133.7751,133.7846,3638.0
2023-08-01 10:45:00,140.44,140.82,140.44,140.82,4867.0,133.7942,134.1562,133.7942,134.1562,4867.0
2023-08-01 10:50:00,140.78,141.0,140.77,140.8,3131.0,134.1181,134.3277,134.1086,134.1371,3131.0
2023-08-01 10:55:00,140.73,140.82,140.54,140.6,2824.0,134.0704,134.1562,133.8894,133.9466,2824.0
2023-08-01 11:00:00,140.59,140.59,140.24,140.38,4410.0,133.9371,133.9371,133.6036,133.737,4410.0
2023-08-01 11:05:00,140.32,140.52,140.16,140.52,3903.0,133.6798,133.8704,133.5274,133.8704,3903.0
2023-08-01 11:10:00,140.56,140.93,140.56,140.86,9513.0,133.9085,134.261,133.9085,134.1943,9513.0
2023-08-01 11:15:00,140.86,141.01,140.72,140.78,4153.0,134.1943,134.3372,134.0609,134.1181,4153.0
2023-08-01 11:20:00,140.78,140.94,140.44,140.5,15199.0,134.1181,134.2705,133.7942,133.8513,15199.0
2023-08-01 11:25:00,140.62,140.66,140.4,140.5,5505.0,133.9657,134.0038,133.7561,133.8513,5505.0
2023-08-01 11:30:00,140.52,140.52,140.24,140.3,4865.0,133.8704,133.8704,133.6036,133.6608,4865.0
2023-08-01 11:35:00,140.31,140.38,140.21,140.21,3782.0,133.6703,133.737,133.5751,133.5751,3782.0
2023-08-01 11:40:00,140.16,140.23,140.01,140.09,2614.0,133.5274,133.5941,133.3845,133.4607,2614.0
2023-08-01 11:45:00,140.09,140.09,139.94,139.99,1300.0,133.4607,133.4607,133.3178,133.3655,1300.0
2023-08-01 11:50:00,139.97,140.07,139.76,139.85,3630.0,133.3464,133.4417,133.1463,133.2321,3630.0
2023-08-01 11:55:00,139.84,139.99,139.76,139.97,5918.0,133.2226,133.3655,133.1463,133.3464,5918.0
2023-08-01 12:00:00,139.97,140.08,139.94,139.94,3333.0,133.3464,133.4512,133.3178,133.3178,3333.0
2023-08-01 12:05:00,139.99,140.03,139.92,140.0,3435.0,133.3655,133.4036,133.2988,133.375,3435.0
2023-08-01 12:10:00,140.0,140.01,139.84,139.84,2806.0,133.375,133.3845,133.2226,133.2226,2806.0
2023-08-01 12:15:00,139.81,139.84,139.56,139.71,4450.0,133.194,133.2226,132.9558,133.0987,4450.0
2023-08-01 12:20:00,139.69,139.69,139.59,139.65,1702.0,133.0797,133.0797,132.9844,133.0416,1702.0
2023-08-01 12:25:00,139.65,139.68,139.57,139.66,1417.0,133.0416,133.0701,132.9653,133.0511,1417.0
2023-08-01 12:30:00,139.62,139.72,139.37,139.52,9937.0,133.013,133.1082,132.7748,132.9177,9937.0
2023-08-01 12:35:00,139.57,139.73,139.48,139.73,3419.0,132.9653,133.1178,132.8796,133.1178,3419.0
2023-08-01 12:40:00,139.8,139.82,139.69,139.78,3500.0,133.1845,133.2035,133.0797,133.1654,3500.0
2023-08-01 12:45:00,139.68,139.96,139.68,139.94,2820.0,133.0701,133.3369,133.0701,133.3178,2820.0
2023-08-01 12:50:00,139.91,139.91,139.65,139.67,3067.0,133.2893,133.2893,133.0416,133.0606,3067.0
2023-08-01 12:55:00,139.69,139.69,139.44,139.65,5424.0,133.0797,133.0797,132.8415,133.0416,5424.0
2023-08-01 13:00:00,139.65,139.71,139.6,139.65,2200.0,133.0416,133.0987,132.9939,133.0416,2200.0
2023-08-01 13:05:00,139.58,139.76,139.58,139.73,3000.0,132.9749,133.1463,132.9749,133.1178,3000.0
2023-08-01 13:10:00,139.75,139.75,139.59,139.59,2112.0,133.1368,133.1368,132.9844,132.9844,2112.0
2023-08-01 13:15:00,139.65,139.86,139.62,139.81,3664.0,133.0416,133.2416,133.013,133.194,3664.0
2023-08-01 13:20:00,139.78,139.94,139.78,139.89,2957.0,133.1654,133.3178,133.1654,133.2702,2957.0
2023-08-01 13:25:00,139.87,140.11,139.87,140.03,3486.0,133.2511,133.4798,133.2511,133.4036,3486.0
2023-08-01 13:30:00,140.05,140.17,139.96,140.0,3302.0,133.4226,133.5369,133.3369,133.375,3302.0
2023-08-01 13:35:00,139.91,139.99,139.85,139.89,2176.0,133.2893,133.3655,133.2321,133.2702,2176.0
2023-08-01 13:40:00,139.89,139.93,139.84,139.85,1303.0,133.2702,133.3083,133.2226,133.2321,1303.0
2023-08-01 13:45:00,139.82,139.88,139.75,139.75,3444.0,133.2035,133.2607,133.1368,133.1368,3444.0
2023-08-01 13:50:00,139.71,139.74,139.58,139.69,2505.0,133.0987,133.1273,132.9749,133.0797,2505.0
2023-08-01 13:55:00,139.66,139.8,139.66,139.72,3909.0,133.0511,133.1845,133.0511,133.1082,3909.0
2023-08-01 14:00:00,139.72,139.76,139.69,139.74,3225.0,133.1082,133.1463,133.0797,133.1273,3225.0
2023-08-01 14:05:00,139.73,139.78,139.69,139.77,1200.0,133.1178,133.1654,133.0797,133.1559,1200.0
2023-08-01 14:10:00,139.77,139.77,139.47,139.47,6794.0,133.1559,133.1559,132.8701,132.8701,6794.0
2023-08-01 14:15:00,139.45,139.57,139.45,139.53,3161.0,132.851,132.9653,132.851,132.9272,3161.0
2023-08-01 14:20:00,139.56,139.57,139.42,139.49,2670.0,132.9558,132.9653,132.8224,132.8891,2670.0
2023-08-01 14:25:00,139.47,139.5,139.26,139.46,3998.0,132.8701,132.8987,132.67,132.8605,3998.0
2023-08-01 14:30:00,139.52,139.73,139.52,139.7,3414.0,132.9177,133.1178,132.9177,133.0892,3414.0
2023-08-01 14:35:00,139.72,139.78,139.69,139.72,2500.0,133.1082,133.1654,133.0797,133.1082,2500.0
2023-08-01 14:40:00,139.73,139.73,139.6,139.63,2700.0,133.1178,133.1178,132.9939,133.0225,2700.0
2023-08-01 14:45:00,139.62,139.63,139.53,139.62,5052.0,133.013,133.0225,132.9272,133.013,5052.0
2023-08-01 14:50:00,139.6,139.67,139.48,139.63,4847.0,132.9939,133.0606,132.8796,133.0225,4847.0
2023-08-01 14:55:00,139.62,139.84,139.57,139.81,4204.0,133.013,133.2226,132.9653,133.194,4204.0
2023-08-01 15:00:00,139.8,139.86,139.76,139.84,5690.0,133.1845,133.2416,133.1463,133.2226,5690.0
2023-08-01 15:05:00,139.85,139.9,139.78,139.9,3301.0,133.2321,133.2797,133.1654,133.2797,3301.0
2023-08-01 15:10:00,139.9,139.91,139.8,139.82,5844.0,133.2797,133.2893,133.1845,133.2035,5844.0
2023-08-01 15:15:00,139.82,139.86,139.81,139.84,1532.0,133.2035,133.2416,133.194,133.2226,1532.0
2023-08-01 15:20:00,139.87,139.87,139.55,139.62,6181.0,133.2511,133.2511,132.9463,133.013,6181.0
2023-08-01 15:25:00,139.6,139.63,139.42,139.43,5308.0,132.9939,133.0225,132.8224,132.832,5308.0
2023-08-01 15:30:00,139.44,139.57,139.41,139.51,8729.0,132.8415,132.9653,132.8129,132.9082,8729.0
2023-08-01 15:35:00,139.51,139.6,139.41,139.44,7509.0,132.9082,132.9939,132.8129,132.8415,7509.0
2023-08-01 15:40:00,139.46,139.5,139.36,139.47,16929.0,132.8605,132.8987,132.7653,132.8701,16929.0
2023-08-01 15:45:00,139.47,139.73,139.46,139.6,25080.0,132.8701,133.1178,132.8605,132.9939,25080.0
2023-08-01 15:50:00,139.61,140.32,139.6,140.12,53841.0,133.0034,133.6798,132.9939,133.4893,53841.0
2023-08-01 15:55:00,140.14,140.36,140.14,140.3,72307.0,133.5084,133.718,133.5084,133.6608,72307.0
2023-08-02 09:30:00,139.79,139.79,138.64,139.25,17312.0,133.1749,133.1749,132.0793,132.6605,17312.0
2023-08-02 09:35:00,139.71,140.36,139.5,140.04,3941.0,133.0987,133.718,132.8987,133.4131,3941.0
2023-08-02 09:40:00,140.1,140.8,140.0,140.6,3434.0,133.4703,134.1371,133.375,133.9466,3434.0
2023-08-02 09:45:00,140.37,140.68,140.25,140.68,5106.0,133.7275,134.0228,133.6132,134.0228,5106.0
2023-08-02 09:50:00,140.55,140.62,140.39,140.59,1700.0,133.899,133.9657,133.7465,133.9371,1700.0
2023-08-02 09:55:00,140.58,141.03,140.58,140.94,3342.0,133.9275,134.3563,133.9275,134.2705,3342.0
2023-08-02 10:00:00,140.9,140.92,140.68,140.82,3004.0,134.2324,134.2515,134.0228,134.1562,3004.0
2023-08-02 10:05:00,140.82,140.92,140.39,140.4,2556.0,134.1562,134.2515,133.7465,133.7561,2556.0
2023-08-02 10:10:00,140.37,140.61,140.37,140.44,2812.0,133.7275,133.9561,133.7275,133.7942,2812.0
2023-08-02 10:15:00,140.28,140.28,139.72,139.98,13859.0,133.6417,133.6417,133.1082,133.3559,13859.0
2023-08-02 10:20:00,140.09,140.1,139.85,139.91,3368.0,133.4607,133.4703,133.2321,133.2893,3368.0
2023-08-02 10:25:00,139.91,140.0,139.86,139.99,5696.0,133.2893,133.375,133.2416,133.3655,5696.0
2023-08-02 10:30:00,139.97,140.1,139.83,140.04,3212.0,133.3464,133.4703,133.213,133.4131,3212.0
2023-08-02 10:35:00,139.96,139.97,139.65,139.69,4191.0,133.3369,133.3464,133.0416,133.0797,4191.0
2023-08-02 10:40:00,139.64,139.85,139.63,139.75,8456.0,133.032,133.2321,133.0225,133.1368,8456.0
2023-08-02 10:45:00,139.79,139.85,139.66,139.68,3423.0,133.1749,133.2321,133.0511,133.0701,3423.0
2023-08-02 10:50:00,139.63,139.75,139.52,139.54,24315.0,133.0225,133.1368,132.9177,132.9368,24315.0
2023-08-02 10:55:00,139.6,139.68,139.31,139.42,4853.0,132.9939,133.0701,132.7176,132.8224,4853.0
2023-08-02 11:00:00,139.4,139.66,139.36,139.65,2296.0,132.8034,133.0511,132.7653,133.0416,2296.0
2023-08-02 11:05:00,139.73,139.83,139.64,139.81,2982.0,133.1178,133.213,133.032,133.194,2982.0
2023-08-02 11:10:00,139.86,140.59,139.84,140.57,18346.0,133.2416,133.9371,133.2226,133.918,18346.0
2023-08-02 11:15:00,140.64,140.84,140.5,140.5,11138.0,133.9847,134.1752,133.8513,133.8513,11138.0
2023-08-02 11:20:00,140.5,140.7,140.36,140.65,19343.0,133.8513,134.0419,133.718,133.9942,19343.0
2023-08-02 11:25:00,140.7,140.92,140.7,140.92,2990.0,134.0419,134.2515,134.0419,134.2515,2990.0
2023-08-02 11:30:00,140.93,141.1,140.88,140.91,3693.0,134.261,134.4229,134.2133,134.2419,3693.0
2023-08-02 11:35:00,140.87,140.87,140.38,140.38,6116.0,134.2038,134.2038,133.737,133.737,6116.0
2023-08-02 11:40:00,140.31,140.38,139.94,140.02,2990.0,133.6703,133.737,133.3178,133.394,2990.0
2023-08-02 11:45:00,139.97,140.11,139.93,139.94,2569.0,133.3464,133.4798,133.3083,133.3178,2569.0
2023-08-02 11:50:00,139.91,139.99,139.8,139.8,2502.0,133.2893,133.3655,133.1845,133.1845,2502.0
2023-08-02 11:55:00,139.79,139.87,139.62,139.62,3251.0,133.1749,133.2511,133.013,133.013,3251.0
2023-08-02 12:00:00,139.67,139.81,139.67,139.81,2700.0,133.0606,133.194,133.0606,133.194,2700.0
2023-08-02 12:05:00,139.84,139.98,139.71,139.97,4432.0,133.2226,133.3559,133.0987,133.3464,4432.0
2023-08-02 12:10:00,139.97,140.15,139.94,140.05,1601.0,133.3464,133.5179,133.3178,133.4226,1601.0
2023-08-02 12:15:00,140.06,140.36,140.04,140.36,2407.0,133.4322,133.718,133.4131,133.718,2407.0
2023-08-02 12:20:00,140.32,140.32,139.84,139.84,6607.0,133.6798,133.6798,133.2226,133.2226,6607.0
2023-08-02 12:25:00,139.87,140.1,139.83,140.0,9346.0,133.2511,133.4703,133.213,133.375,9346.0
2023-08-02 12:30:00,139.99,140.01,139.99,140.0,600.0,133.3655,133.3845,133.3655,133.375,600.0
2023-08-02 12:35:00,139.95,140.29,139.95,140.29,7096.0,133.3274,133.6513,133.3274,133.6513,7096.0
2023-08-02 12:40:00,140.2,140.27,140.14,140.27,1932.0,133.5655,133.6322,133.5084,133.6322,1932.0
2023-08-02 12:45:00,140.32,140.46,140.27,140.41,7183.0,133.6798,133.8132,133.6322,133.7656,7183.0
2023-08-02 12:50:00,140.38,140.5,140.34,140.47,24407.0,133.737,133.8513,133.6989,133.8228,24407.0
2023-08-02 12:55:00,140.45,140.65,140.3,140.31,5422.0,133.8037,133.9942,133.6608,133.6703,5422.0
2023-08-02 13:00:00,140.31,140.47,140.3,140.36,2939.0,133.6703,133.8228,133.6608,133.718,2939.0
2023-08-02 13:05:00,140.31,140.31,139.92,140.14,8469.0,133.6703,133.6703,133.2988,133.5084,8469.0
2023-08-02 13:10:00,140.21,140.24,140.17,140.18,400.0,133.5751,133.6036,133.5369,133.5465,400.0
2023-08-02 13:15:00,140.16,140.31,140.06,140.06,5884.0,133.5274,133.6703,133.4322,133.4322,5884.0
2023-08-02 13:20:00,139.99,140.06,139.7,139.93,2302.0,133.3655,133.4322,133.0892,133.3083,2302.0
2023-08-02 13:25:00,139.94,139.99,139.87,139.99,1692.0,133.3178,133.3655,133.2511,133.3655,1692.0
2023-08-02 13:30:00,140.02,140.1,140.01,140.01,2441.0,133.394,133.4703,133.3845,133.3845,2441.0
2023-08-02 13:35:00,139.97,140.0,139.84,139.86,3274.0,133.3464,133.375,133.2226,133.2416,3274.0
2023-08-02 13:40:00,139.86,139.87,139.6,139.6,1501.0,133.2416,133.2511,132.9939,132.9939,1501.0
2023-08-02 13:45:00,139.63,139.81,139.6,139.63,3523.0,133.0225,133.194,132.9939,133.0225,3523.0
2023-08-02 13:50:00,139.65,139.66,139.53,139.53,1520.0,133.0416,133.0511,132.9272,132.9272,1520.0
2023-08-02 13:55:00,139.49,139.57,139.38,139.46,3881.0,132.8891,132.9653,132.7843,132.8605,3881.0
2023-08-02 14:00:00,139.46,139.56,139.46,139.53,2920.0,132.8605,132.9558,132.8605,132.9272,2920.0
2023-08-02 14:05:00,139.45,139.55,139.43,139.55,1700.0,132.851,132.9463,132.832,132.9463,1700.0
2023-08-02 14:10:00,139.58,139.62,139.54,139.57,2001.0,132.9749,133.013,132.9368,132.9653,2001.0
2023-08-02 14:15:00,139.56,139.65,139.49,139.54,1998.0,132.9558,133.0416,132.8891,132.9368,1998.0
2023-08-02 14:20:00,139.45,139.48,139.42,139.44,2151.0,132.851,132.8796,132.8224,132.8415,2151.0
2023-08-02 14:25:00,139.44,139.51,139.29,139.41,4744.0,132.8415,132.9082,132.6986,132.8129,4744.0
2023-08-02 14:30:00,139.45,139.47,139.4,139.47,2849.0,132.851,132.8701,132.8034,132.8701,2849.0
2023-08-02 14:35:00,139.48,139.55,139.42,139.53,3600.0,132.8796,132.9463,132.8224,132.9272,3600.0
2023-08-02 14:40:00,139.47,139.47,139.18,139.18,19835.0,132.8701,132.8701,132.5938,132.5938,19835.0
2023-08-02 14:45:00,139.15,139.35,139.15,139.34,3983.0,132.5652,132.7558,132.5652,132.7462,3983.0
2023-08-02 14:50:00,139.34,139.58,139.34,139.56,6324.0,132.7462,132.9749,132.7462,132.9558,6324.0
2023-08-02 14:55:00,139.59,139.6,139.46,139.54,7292.0,132.9844,132.9939,132.8605,132.9368,7292.0
2023-08-02 15:00:00,139.71,139.72,139.61,139.63,3710.0,133.0987,133.1082,133.0034,133.0225,3710.0
2023-08-02 15:05:00,139.63,139.63,139.45,139.51,5279.0,133.0225,133.0225,132.851,132.9082,5279.0
2023-08-02 15:10:00,139.5,139.58,139.46,139.47,4320.0,132.8987,132.9749,132.8605,132.8701,4320.0
2023-08-02 15:15:00,139.5,139.54,139.42,139.52,4873.0,132.8987,132.9368,132.8224,132.9177,4873.0
2023-08-02 15:20:00,139.53,139.54,139.43,139.43,5681.0,132.9272,132.9368,132.832,132.832,5681.0
2023-08-02 15:25:00,139.43,139.43,139.07,139.07,7502.0,132.832,132.832,132.489,132.489,7502.0
2023-08-02 15:30:00,139.14,139.26,139.09,139.09,5180.0,132.5557,132.67,132.5081,132.5081,5180.0
2023-08-02 15:35:00,139.04,139.31,139.03,139.24,13295.0,132.4604,132.7176,132.4509,132.651,13295.0
2023-08-02 15:40:00,139.31,139.58,139.22,139.58,13239.0,132.7176,132.9749,132.6319,132.9749,13239.0
2023-08-02 15:45:00,139.58,139.65,139.49,139.56,16948.0,132.9749,133.0416,132.8891,132.9558,16948.0
2023-08-02 15:50:00,139.53,139.76,139.43,139.44,41709.0,132.9272,133.1463,132.832,132.8415,41709.0
2023-08-02 15:55:00,139.43,139.59,139.14,139.15,75892.0,132.832,132.9844,132.5557,132.5652,75892.0
2023-08-03 09:30:00,139.79,140.84,139.79,140.84,12872.0,133.1749,134.1752,133.1749,134.1752,12872.0
2023-08-03 09:35:00,141.02,142.49,141.02,141.97,13646.0,134.3467,135.7472,134.3467,135.2518,13646.0
2023-08-03 09:40:00,142.37,143.32,142.35,142.9,12576.0,135.6328,136.5379,135.6138,136.1378,12576.0
2023-08-03 09:45:00,142.91,143.17,142.16,142.75,19886.0,136.1473,136.395,135.4328,135.9949,19886.0
2023-08-03 09:50:00,142.57,143.43,142.57,143.3,10988.0,135.8234,136.6427,135.8234,136.5188,10988.0
2023-08-03 09:55:00,143.37,143.61,142.74,142.85,20766.0,136.5855,136.8142,135.9853,136.0901,20766.0
2023-08-03 10:00:00,142.72,143.3,142.72,143.3,10058.0,135.9663,136.5188,135.9663,136.5188,10058.0
2023-08-03 10:05:00,143.23,144.61,143.07,144.44,53563.0,136.4521,137.7668,136.2997,137.6049,53563.0
2023-08-03 10:10:00,144.48,144.75,144.39,144.72,28597.0,137.643,137.9002,137.5573,137.8716,28597.0
2023-08-03 10:15:00,144.72,144.73,143.74,144.41,14536.0,137.8716,137.8812,136.938,137.5763,14536.0
2023-08-03 10:20:00,144.51,144.66,143.74,143.74,29336.0,137.6716,137.8145,136.938,136.938,29336.0
2023-08-03 10:25:00,143.73,144.04,143.53,143.9,19476.0,136.9285,137.2238,136.7379,137.0904,19476.0
2023-08-03 10:30:00,143.91,144.11,143.75,144.08,31294.0,137.1,137.2905,136.9475,137.2619,31294.0
2023-08-03 10:35:00,144.08,144.3,144.08,144.29,4706.0,137.2619,137.4715,137.2619,137.462,4706.0
2023-08-03 10:40:00,144.31,144.71,144.3,144.57,5757.0,137.481,137.8621,137.4715,137.7287,5757.0
2023-08-03 10:45:00,144.54,144.54,144.13,144.35,4793.0,137.7002,137.7002,137.3096,137.5191,4793.0
2023-08-03 10:50:00,144.3,144.3,144.02,144.22,7177.0,137.4715,137.4715,137.2048,137.3953,7177.0
2023-08-03 10:55:00,144.13,144.13,143.73,143.95,5334.0,137.3096,137.3096,136.9285,137.1381,5334.0
2023-08-03 11:00:00,143.96,143.99,143.79,143.99,4152.0,137.1476,137.1762,136.9856,137.1762,4152.0
2023-08-03 11:05:00,143.95,144.05,143.9,143.97,7728.0,137.1381,137.2333,137.0904,137.1571,7728.0
2023-08-03 11:10:00,143.99,144.23,143.99,144.13,10246.0,137.1762,137.4048,137.1762,137.3096,10246.0
2023-08-03 11:15:00,144.13,144.32,143.94,144.25,10976.0,137.3096,137.4906,137.1285,137.4239,10976.0
2023-08-03 11:20:00,144.32,144.63,144.26,144.56,3403.0,137.4906,137.7859,137.4334,137.7192,3403.0
2023-08-03 11:25:00,144.56,144.76,144.49,144.65,7475.0,137.7192,137.9097,137.6525,137.8049,7475.0
2023-08-03 11:30:00,144.72,144.84,144.6,144.63,6818.0,137.8716,137.986,137.7573,137.7859,6818.0
2023-08-03 11:35:00,144.65,144.74,144.48,144.74,3737.0,137.8049,137.8907,137.643,137.8907,3737.0
2023-08-03 11:40:00,144.7,145.23,144.7,145.18,9025.0,137.8526,138.3575,137.8526,138.3099,9025.0
2023-08-03 11:45:00,145.14,145.46,145.14,145.25,8542.0,138.2718,138.5766,138.2718,138.3766,8542.0
2023-08-03 11:50:00,145.26,145.33,144.62,144.74,9615.0,138.3861,138.4528,137.7764,137.8907,9615.0
2023-08-03 11:55:00,144.62,144.81,144.58,144.62,4709.0,137.7764,137.9574,137.7383,137.7764,4709.0
2023-08-03 12:00:00,144.61,144.85,144.6,144.64,4680.0,137.7668,137.9955,137.7573,137.7954,4680.0
2023-08-03 12:05:00,144.74,144.86,144.73,144.85,1900.0,137.8907,138.005,137.8812,137.9955,1900.0
2023-08-03 12:10:00,144.81,144.83,144.61,144.69,3976.0,137.9574,137.9764,137.7668,137.8431,3976.0
2023-08-03 12:15:00,144.68,144.82,144.59,144.69,4041.0,137.8335,137.9669,137.7478,137.8431,4041.0
2023-08-03 12:20:00,144.67,144.73,144.5,144.5,5716.0,137.824,137.8812,137.662,137.662,5716.0
2023-08-03 12:25:00,144.5,144.6,144.4,144.6,3567.0,137.662,137.7573,137.5668,137.7573,3567.0
2023-08-03 12:30:00,144.53,144.6,144.4,144.4,1404.0,137.6906,137.7573,137.5668,137.5668,1404.0
2023-08-03 12:35:00,144.34,144.64,144.34,144.64,3045.0,137.5096,137.7954,137.5096,137.7954,3045.0
2023-08-03 12:40:00,144.64,144.83,144.6,144.63,4205.0,137.7954,137.9764,137.7573,137.7859,4205.0
2023-08-03 12:45:00,144.65,144.73,144.63,144.72,1800.0,137.8049,137.8812,137.7859,137.8716,1800.0
2023-08-03 12:50:00,144.71,144.75,144.5,144.55,2367.0,137.8621,137.9002,137.662,137.7097,2367.0
2023-08-03 12:55:00,144.51,144.62,144.45,144.61,1400.0,137.6716,137.7764,137.6144,137.7668,1400.0
2023-08-03 13:00:00,144.62,144.64,144.58,144.64,2257.0,137.7764,137.7954,137.7383,137.7954,2257.0
2023-08-03 13:05:00,144.63,144.63,144.45,144.54,3232.0,137.7859,137.7859,137.6144,137.7002,3232.0
2023-08-03 13:10:00,144.54,144.63,144.54,144.58,2269.0,137.7002,137.7859,137.7002,137.7383,2269.0
2023-08-03 13:15:00,144.62,144.84,144.62,144.81,9886.0,137.7764,137.986,137.7764,137.9574,9886.0
2023-08-03 13:20:00,144.79,145.09,144.75,145.01,49036.0,137.9383,138.2241,137.9002,138.1479,49036.0
2023-08-03 13:25:00,144.95,145.26,144.94,145.25,5751.0,138.0908,138.3861,138.0812,138.3766,5751.0
2023-08-03 13:30:00,145.32,145.37,145.07,145.1,7137.0,138.4432,138.4909,138.2051,138.2337,7137.0
2023-08-03 13:35:00,145.0,145.21,144.93,145.2,3351.0,138.1384,138.3384,138.0717,138.3289,3351.0
2023-08-03 13:40:00,145.22,145.28,145.11,145.21,6339.0,138.348,138.4051,138.2432,138.3384,6339.0
2023-08-03 13:45:00,145.15,145.26,145.01,145.02,4146.0,138.2813,138.3861,138.1479,138.1574,4146.0
2023-08-03 13:50:00,145.05,145.07,144.96,145.02,3591.0,138.186,138.2051,138.1003,138.1574,3591.0
2023-08-03 13:55:00,145.03,145.03,144.86,144.86,6955.0,138.167,138.167,138.005,138.005,6955.0
2023-08-03 14:00:00,144.93,145.09,144.9,145.08,3623.0,138.0717,138.2241,138.0431,138.2146,3623.0
2023-08-03 14:05:00,145.11,145.25,145.11,145.19,6986.0,138.2432,138.3766,138.2432,138.3194,6986.0
2023-08-03 14:10:00,145.18,145.18,145.06,145.14,5175.0,138.3099,138.3099,138.1955,138.2718,5175.0
2023-08-03 14:15:00,145.14,145.2,145.09,145.14,3700.0,138.2718,138.3289,138.2241,138.2718,3700.0
2023-08-03 14:20:00,145.14,145.14,144.75,144.96,10707.0,138.2718,138.2718,137.9002,138.1003,10707.0
2023-08-03 14:25:00,144.9,144.99,144.87,144.94,5314.0,138.0431,138.1289,138.0145,138.0812,5314.0
2023-08-03 14:30:00,145.03,145.03,144.8,144.84,3720.0,138.167,138.167,137.9478,137.986,3720.0
2023-08-03 14:35:00,144.81,145.02,144.71,145.02,4425.0,137.9574,138.1574,137.8621,138.1574,4425.0
2023-08-03 14:40:00,145.06,145.08,144.81,144.9,3600.0,138.1955,138.2146,137.9574,138.0431,3600.0
2023-08-03 14:45:00,144.88,144.93,144.72,144.87,4612.0,138.0241,138.0717,137.8716,138.0145,4612.0
2023-08-03 14:50:00,144.9,144.98,144.85,144.88,7136.0,138.0431,138.1193,137.9955,138.0241,7136.0
2023-08-03 14:55:00,144.88,144.95,144.75,144.93,6974.0,138.0241,138.0908,137.9002,138.0717,6974.0
2023-08-03 15:00:00,144.96,145.16,144.96,145.14,17014.0,138.1003,138.2908,138.1003,138.2718,17014.0
2023-08-03 15:05:00,145.16,145.16,144.94,144.96,9908.0,138.2908,138.2908,138.0812,138.1003,9908.0
2023-08-03 15:10:00,144.94,144.97,144.76,144.93,6414.0,138.0812,138.1098,137.9097,138.0717,6414.0
2023-08-03 15:15:00,144.92,145.08,144.75,145.08,19519.0,138.0622,138.2146,137.9002,138.2146,19519.0
2023-08-03 15:20:00,145.13,145.2,145.0,145.0,13272.0,138.2622,138.3289,138.1384,138.1384,13272.0
2023-08-03 15:25:00,144.99,145.03,144.83,144.86,12050.0,138.1289,138.167,137.9764,138.005,12050.0
2023-08-03 15:30:00,144.85,145.09,144.77,145.04,12579.0,137.9955,138.2241,137.9193,138.1765,12579.0
2023-08-03 15:35:00,145.05,145.1,144.93,144.98,13806.0,138.186,138.2337,138.0717,138.1193,13806.0
2023-08-03 15:40:00,144.98,145.25,144.97,145.19,13752.0,138.1193,138.3766,138.1098,138.3194,13752.0
2023-08-03 15:45:00,145.19,145.2,144.79,144.84,24766.0,138.3194,138.3289,137.9383,137.986,24766.0
2023-08-03 15:50:00,144.86,145.24,144.83,145.19,51023.0,138.005,138.367,137.9764,138.3194,51023.0
2023-08-03 15:55:00,145.19,145.42,145.07,145.18,89655.0,138.3194,138.5385,138.2051,138.3099,89655.0
2023-08-04 09:30:00,146.17,146.25,145.51,145.51,11137.0,139.253,139.3292,138.6242,138.6242,11137.0
2023-08-04 09:35:00,145.24,145.24,144.45,144.45,3270.0,138.367,138.367,137.6144,137.6144,3270.0
2023-08-04 09:40:00,144.85,145.08,144.81,145.05,3163.0,137.9955,138.2146,137.9574,138.186,3163.0
2023-08-04 09:45:00,144.96,145.65,144.95,145.53,8719.0,138.1003,138.7576,138.0908,138.6433,8719.0
2023-08-04 09:50:00,145.42,145.51,144.88,144.95,4889.0,138.5385,138.6242,138.0241,138.0908,4889.0
2023-08-04 09:55:00,144.75,144.75,144.28,144.5,5420.0,137.9002,137.9002,137.4525,137.662,5420.0
2023-08-04 10:00:00,144.5,144.71,144.37,144.71,9315.0,137.662,137.8621,137.5382,137.8621,9315.0
2023-08-04 10:05:00,144.71,145.17,144.71,145.17,11704.0,137.8621,138.3003,137.8621,138.3003,11704.0
2023-08-04 10:10:00,145.19,145.33,144.91,144.91,4207.0,138.3194,138.4528,138.0526,138.0526,4207.0
2023-08-04 10:15:00,145.0,145.25,144.81,145.25,2303.0,138.1384,138.3766,137.9574,138.3766,2303.0
2023-08-04 10:20:00,145.26,145.57,145.26,145.43,2538.0,138.3861,138.6814,138.3861,138.548,2538.0
2023-08-04 10:25:00,145.64,145.78,145.58,145.67,1667.0,138.7481,138.8815,138.6909,138.7767,1667.0
2023-08-04 10:30:00,145.67,145.82,145.59,145.59,2495.0,138.7767,138.9196,138.7005,138.7005,2495.0
2023-08-04 10:35:00,145.58,145.58,145.33,145.38,2501.0,138.6909,138.6909,138.4528,138.5004,2501.0
2023-08-04 10:40:00,145.29,145.53,145.12,145.53,6951.0,138.4147,138.6433,138.2527,138.6433,6951.0
2023-08-04 10:45:00,145.59,146.06,145.59,146.0,6803.0,138.7005,139.1482,138.7005,139.0911,6803.0
2023-08-04 10:50:00,145.97,146.11,145.69,146.11,4189.0,139.0625,139.1959,138.7957,139.1959,4189.0
2023-08-04 10:55:00,146.16,146.25,146.1,146.25,2380.0,139.2435,139.3292,139.1863,139.3292,2380.0
2023-08-04 11:00:00,146.25,146.32,145.91,145.97,4791.0,139.3292,139.3959,139.0053,139.0625,4791.0
2023-08-04 11:05:00,145.86,146.18,145.86,146.12,3631.0,138.9577,139.2625,138.9577,139.2054,3631.0
2023-08-04 11:10:00,146.16,146.16,145.91,146.13,2400.0,139.2435,139.2435,139.0053,139.2149,2400.0
2023-08-04 11:15:00,146.16,146.32,146.16,146.24,4337.0,139.2435,139.3959,139.2435,139.3197,4337.0
2023-08-04 11:20:00,146.23,146.65,146.23,146.45,2713.0,139.3102,139.7103,139.3102,139.5198,2713.0
2023-08-04 11:25:00,146.53,146.7,146.51,146.55,2321.0,139.596,139.7579,139.5769,139.615,2321.0
2023-08-04 11:30:00,146.6,146.62,146.45,146.58,3421.0,139.6627,139.6817,139.5198,139.6436,3421.0
2023-08-04 11:35:00,146.55,146.71,146.46,146.68,3920.0,139.615,139.7675,139.5293,139.7389,3920.0
2023-08-04 11:40:00,146.73,146.94,146.72,146.88,6025.0,139.7865,139.9866,139.777,139.9294,6025.0
2023-08-04 11:45:00,146.85,146.89,146.42,146.42,9349.0,139.9008,139.9389,139.4912,139.4912,9349.0
2023-08-04 11:50:00,146.37,146.37,145.99,146.07,3764.0,139.4436,139.4436,139.0815,139.1577,3764.0
2023-08-04 11:55:00,145.96,146.08,145.84,146.01,3648.0,139.053,139.1673,138.9386,139.1006,3648.0
2023-08-04 12:00:00,145.95,146.09,145.92,146.09,2107.0,139.0434,139.1768,139.0148,139.1768,2107.0
2023-08-04 12:05:00,146.09,146.2,145.97,146.15,4523.0,139.1768,139.2816,139.0625,139.234,4523.0
2023-08-04 12:10:00,146.12,146.21,146.08,146.17,4179.0,139.2054,139.2911,139.1673,139.253,4179.0
2023-08-04 12:15:00,146.12,146.23,146.11,146.21,3323.0,139.2054,139.3102,139.1959,139.2911,3323.0
2023-08-04 12:20:00,146.22,146.22,146.03,146.07,1400.0,139.3007,139.3007,139.1196,139.1577,1400.0
2023-08-04 12:25:00,146.12,146.12,145.97,146.09,1336.0,139.2054,139.2054,139.0625,139.1768,1336.0
2023-08-04 12:30:00,146.07,146.07,145.56,145.56,3326.0,139.1577,139.1577,138.6719,138.6719,3326.0
2023-08-04 12:35:00,145.65,145.65,145.58,145.61,701.0,138.7576,138.7576,138.6909,138.7195,701.0
2023-08-04 12:40:00,145.72,145.84,145.7,145.76,2632.0,138.8243,138.9386,138.8053,138.8624,2632.0
2023-08-04 12:45:00,145.76,145.92,145.74,145.92,1982.0,138.8624,139.0148,138.8434,139.0148,1982.0
2023-08-04 12:50:00,145.92,146.19,145.87,146.18,4407.0,139.0148,139.2721,138.9672,139.2625,4407.0
2023-08-04 12:55:00,146.18,146.21,146.12,146.19,2202.0,139.2625,139.2911,139.2054,139.2721,2202.0
2023-08-04 13:00:00,146.2,146.22,146.1,146.13,2683.0,139.2816,139.3007,139.1863,139.2149,2683.0
2023-08-04 13:05:00,146.1,146.36,145.99,146.3,13136.0,139.1863,139.434,139.0815,139.3769,13136.0
2023-08-04 13:10:00,146.31,146.39,146.24,146.39,2414.0,139.3864,139.4626,139.3197,139.4626,2414.0
2023-08-04 13:15:00,146.44,146.57,146.43,146.55,2775.0,139.5102,139.6341,139.5007,139.615,2775.0
2023-08-04 13:20:00,146.56,146.61,146.5,146.5,3918.0,139.6246,139.6722,139.5674,139.5674,3918.0
2023-08-04 13:25:00,146.52,146.52,146.35,146.38,4710.0,139.5865,139.5865,139.4245,139.4531,4710.0
2023-08-04 13:30:00,146.45,146.57,146.45,146.47,2223.0,139.5198,139.6341,139.5198,139.5388,2223.0
2023-08-04 13:35:00,146.44,146.44,146.11,146.11,3897.0,139.5102,139.5102,139.1959,139.1959,3897.0
2023-08-04 13:40:00,146.1,146.12,145.85,145.87,6004.0,139.1863,139.2054,138.9482,138.9672,6004.0
2023-08-04 13:45:00,145.89,145.95,145.79,145.95,3090.0,138.9863,139.0434,138.891,139.0434,3090.0
2023-08-04 13:50:00,145.97,145.97,145.78,145.78,1502.0,139.0625,139.0625,138.8815,138.8815,1502.0
2023-08-04 13:55:00,145.78,145.79,145.6,145.6,7489.0,138.8815,138.891,138.71,138.71,7489.0
2023-08-04 14:00:00,145.64,145.64,145.34,145.34,1482.0,138.7481,138.7481,138.4623,138.4623,1482.0
2023-08-04 14:05:00,145.34,145.47,145.31,145.37,4889.0,138.4623,138.5861,138.4337,138.4909,4889.0
2023-08-04 14:10:00,145.38,145.67,145.38,145.67,5126.0,138.5004,138.7767,138.5004,138.7767,5126.0
2023-08-04 14:15:00,145.6,145.6,145.42,145.42,3237.0,138.71,138.71,138.5385,138.5385,3237.0
2023-08-04 14:20:00,145.46,145.5,145.32,145.32,2253.0,138.5766,138.6147,138.4432,138.4432,2253.0
2023-08-04 14:25:00,145.22,145.54,145.22,145.42,4510.0,138.348,138.6528,138.348,138.5385,4510.0
2023-08-04 14:30:00,145.45,145.46,145.08,145.12,7923.0,138.5671,138.5766,138.2146,138.2527,7923.0
2023-08-04 14:35:00,145.08,145.08,144.7,144.72,4353.0,138.2146,138.2146,137.8526,137.8716,4353.0
2023-08-04 14:40:00,144.68,144.85,144.66,144.74,17733.0,137.8335,137.9955,137.8145,137.8907,17733.0
2023-08-04 14:45:00,144.74,145.05,144.6,144.86,21093.0,137.8907,138.186,137.7573,138.005,21093.0
2023-08-04 14:50:00,144.94,145.39,144.93,145.11,8345.0,138.0812,138.5099,138.0717,138.2432,8345.0
2023-08-04 14:55:00,145.08,145.47,145.07,145.31,5417.0,138.2146,138.5861,138.2051,138.4337,5417.0
2023-08-04 15:00:00,145.34,145.41,145.25,145.39,4603.0,138.4623,138.529,138.3766,138.5099,4603.0
2023-08-04 15:05:00,145.37,145.4,145.06,145.08,12394.0,138.4909,138.5195,138.1955,138.2146,12394.0
2023-08-04 15:10:00,145.15,145.52,145.14,145.48,5393.0,138.2813,138.6338,138.2718,138.5957,5393.0
2023-08-04 15:15:00,145.53,145.56,145.39,145.53,13079.0,138.6433,138.6719,138.5099,138.6433,13079.0
2023-08-04 15:20:00,145.55,145.6,145.27,145.27,8886.0,138.6624,138.71,138.3956,138.3956,8886.0
2023-08-04 15:25:00,145.23,145.29,145.1,145.22,4010.0,138.3575,138.4147,138.2337,138.348,4010.0
2023-08-04 15:30:00,145.26,145.33,145.24,145.25,5526.0,138.3861,138.4528,138.367,138.3766,5526.0
2023-08-04 15:35:00,145.29,145.32,145.05,145.14,5491.0,138.4147,138.4432,138.186,138.2718,5491.0
2023-08-04 15:40:00,145.16,145.16,144.93,144.93,7368.0,138.2908,138.2908,138.0717,138.0717,7368.0
2023-08-04 15:45:00,144.93,145.01,144.75,144.88,13438.0,138.0717,138.1479,137.9002,138.0241,13438.0
2023-08-04 15:50:00,144.86,144.98,144.64,144.65,19699.0,138.005,138.1193,137.7954,137.8049,19699.0
2023-08-04 15:55:00,144.67,145.17,144.64,144.95,67779.0,137.824,138.3003,137.7954,138.0908,67779.0
2023-08-07 09:30:00,145.21,146.18,145.12,146.0,8363.0,138.3384,139.2625,138.2527,139.0911,8363.0
2023-08-07 09:35:00,145.89,146.67,145.8,146.55,5769.0,138.9863,139.7294,138.9005,139.615,5769.0
2023-08-07 09:40:00,146.55,146.85,146.17,146.19,24694.0,139.615,139.9008,139.253,139.2721,24694.0
2023-08-07 09:45:00,146.23,146.5,146.22,146.22,5600.0,139.3102,139.5674,139.3007,139.3007,5600.0
2023-08-07 09:50:00,146.22,146.45,146.02,146.09,14928.0,139.3007,139.5198,139.1101,139.1768,14928.0
2023-08-07 09:55:00,146.0,146.17,145.81,146.08,5104.0,139.0911,139.253,138.9101,139.1673,5104.0
2023-08-07 10:00:00,146.06,146.06,145.51,145.75,11492.0,139.1482,139.1482,138.6242,138.8529,11492.0
2023-08-07 10:05:00,145.93,146.41,145.84,146.4,6161.0,139.0244,139.4817,138.9386,139.4721,6161.0
2023-08-07 10:10:00,146.42,146.42,146.03,146.05,3988.0,139.4912,139.4912,139.1196,139.1387,3988.0
2023-08-07 10:15:00,146.08,146.27,146.06,146.24,3272.0,139.1673,139.3483,139.1482,139.3197,3272.0
2023-08-07 10:20:00,146.19,146.41,146.14,146.35,2300.0,139.2721,139.4817,139.2244,139.4245,2300.0
2023-08-07 10:25:00,146.4,146.4,146.08,146.25,2606.0,139.4721,139.4721,139.1673,139.3292,2606.0
2023-08-07 10:30:00,146.28,146.28,145.99,146.07,2840.0,139.3578,139.3578,139.0815,139.1577,2840.0
2023-08-07 10:35:00,146.15,146.16,145.99,146.09,17961.0,139.234,139.2435,139.0815,139.1768,17961.0
2023-08-07 10:40:00,145.99,146.09,145.88,145.89,13262.0,139.0815,139.1768,138.9767,138.9863,13262.0
2023-08-07 10:45:00,145.89,145.99,145.83,145.96,19337.0,138.9863,139.0815,138.9291,139.053,19337.0
2023-08-07 10:50:00,145.96,146.14,145.89,146.14,7001.0,139.053,139.2244,138.9863,139.2244,7001.0
2023-08-07 10:55:00,146.17,146.36,146.0,146.23,11249.0,139.253,139.434,139.0911,139.3102,11249.0
2023-08-07 11:00:00,146.18,146.21,146.08,146.21,1747.0,139.2625,139.2911,139.1673,139.2911,1747.0
2023-08-07 11:05:00,146.23,146.32,145.69,145.7,16785.0,139.3102,139.3959,138.7957,138.8053,16785.0
2023-08-07 11:10:00,145.7,146.15,145.7,146.04,2280.0,138.8053,139.234,138.8053,139.1292,2280.0
2023-08-07 11:15:00,146.04,146.04,145.79,145.84,2346.0,139.1292,139.1292,138.891,138.9386,2346.0
2023-08-07 11:20:00,145.85,145.88,145.69,145.72,2303.0,138.9482,138.9767,138.7957,138.8243,2303.0
2023-08-07 11:25:00,145.64,145.64,145.13,145.34,13154.0,138.7481,138.7481,138.2622,138.4623,13154.0
2023-08-07 11:30:00,145.3,145.3,144.96,145.21,4069.0,138.4242,138.4242,138.1003,138.3384,4069.0
2023-08-07 11:35:00,145.17,145.17,145.04,145.12,1950.0,138.3003,138.3003,138.1765,138.2527,1950.0
2023-08-07 11:40:00,145.26,145.26,145.14,145.14,1561.0,138.3861,138.3861,138.2718,138.2718,1561.0
2023-08-07 11:45:00,144.91,144.91,144.73,144.84,9192.0,138.0526,138.0526,137.8812,137.986,9192.0
2023-08-07 11:50:00,144.86,144.96,144.85,144.89,2043.0,138.005,138.1003,137.9955,138.0336,2043.0
2023-08-07 11:55:00,144.94,144.98,144.87,144.98,1131.0,138.0812,138.1193,138.0145,138.1193,1131.0
2023-08-07 12:00:00,145.04,145.08,144.95,144.95,1239.0,138.1765,138.2146,138.0908,138.0908,1239.0
2023-08-07 12:05:00,144.94,144.95,144.78,144.78,1504.0,138.0812,138.0908,137.9288,137.9288,1504.0
2023-08-07 12:10:00,144.83,144.96,144.72,144.96,712.0,137.9764,138.1003,137.8716,138.1003,712.0
2023-08-07 12:15:00,145.06,145.06,144.99,145.06,800.0,138.1955,138.1955,138.1289,138.1955,800.0
2023-08-07 12:20:00,145.06,145.16,145.03,145.16,1790.0,138.1955,138.2908,138.167,138.2908,1790.0
2023-08-07 12:25:00,145.15,145.44,145.05,145.34,5968.0,138.2813,138.5576,138.186,138.4623,5968.0
2023-08-07 12:30:00,145.29,145.32,145.25,145.32,2256.0,138.4147,138.4432,138.3766,138.4432,2256.0
2023-08-07 12:35:00,145.35,145.43,145.35,145.35,1576.0,138.4718,138.548,138.4718,138.4718,1576.0
2023-08-07 12:40:00,145.35,145.35,145.29,145.29,831.0,138.4718,138.4718,138.4147,138.4147,831.0
2023-08-07 12:45:00,145.3,145.57,145.3,145.51,2626.0,138.4242,138.6814,138.4242,138.6242,2626.0
2023-08-07 12:50:00,145.54,145.62,145.48,145.62,800.0,138.6528,138.729,138.5957,138.729,800.0
2023-08-07 12:55:00,145.67,145.67,145.49,145.49,2557.0,138.7767,138.7767,138.6052,138.6052,2557.0
2023-08-07 13:00:00,145.48,145.53,145.33,145.33,1501.0,138.5957,138.6433,138.4528,138.4528,1501.0
2023-08-07 13:05:00,145.37,145.47,145.36,145.44,1811.0,138.4909,138.5861,138.4813,138.5576,1811.0
2023-08-07 13:10:00,145.53,145.54,145.46,145.49,1398.0,138.6433,138.6528,138.5766,138.6052,1398.0
2023-08-07 13:15:00,145.44,145.46,145.34,145.34,1369.0,138.5576,138.5766,138.4623,138.4623,1369.0
2023-08-07 13:20:00,145.34,145.53,145.34,145.5,1475.0,138.4623,138.6433,138.4623,138.6147,1475.0
2023-08-07 13:25:00,145.44,145.47,145.4,145.47,880.0,138.5576,138.5861,138.5195,138.5861,880.0
2023-08-07 13:30:00,145.55,145.61,145.51,145.54,1800.0,138.6624,138.7195,138.6242,138.6528,1800.0
2023-08-07 13:35:00,145.58,145.58,145.46,145.49,1548.0,138.6909,138.6909,138.5766,138.6052,1548.0
2023-08-07 13:40:00,145.47,145.58,145.47,145.51,800.0,138.5861,138.6909,138.5861,138.6242,800.0
2023-08-07 13:45:00,145.48,145.5,145.38,145.44,2984.0,138.5957,138.6147,138.5004,138.5576,2984.0
2023-08-07 13:50:00,145.46,145.46,145.02,145.15,13136.0,138.5766,138.5766,138.1574,138.2813,13136.0
2023-08-07 13:55:00,145.18,145.25,145.04,145.23,1347.0,138.3099,138.3766,138.1765,138.3575,1347.0
2023-08-07 14:00:00,145.28,145.36,145.28,145.29,1801.0,138.4051,138.4813,138.4051,138.4147,1801.0
2023-08-07 14:05:00,145.28,145.36,145.2,145.2,2318.0,138.4051,138.4813,138.3289,138.3289,2318.0
2023-08-07 14:10:00,145.23,145.45,145.23,145.38,2519.0,138.3575,138.5671,138.3575,138.5004,2519.0
2023-08-07 14:15:00,145.44,145.54,145.44,145.54,1100.0,138.5576,138.6528,138.5576,138.6528,1100.0
2023-08-07 14:20:00,145.54,145.62,145.53,145.53,1900.0,138.6528,138.729,138.6433,138.6433,1900.0
2023-08-07 14:25:00,145.53,145.53,145.46,145.46,800.0,138.6433,138.6433,138.5766,138.5766,800.0
2023-08-07 14:30:00,145.45,145.55,145.45,145.54,3207.0,138.5671,138.6624,138.5671,138.6528,3207.0
2023-08-07 14:35:00,145.49,145.49,145.31,145.34,1000.0,138.6052,138.6052,138.4337,138.4623,1000.0
2023-08-07 14:40:00,145.31,145.43,145.31,145.38,3062.0,138.4337,138.548,138.4337,138.5004,3062.0
2023-08-07 14:45:00,145.34,145.4,145.29,145.29,1374.0,138.4623,138.5195,138.4147,138.4147,1374.0
2023-08-07 14:50:00,145.32,145.41,145.3,145.31,2601.0,138.4432,138.529,138.4242,138.4337,2601.0
2023-08-07 14:55:00,145.31,145.39,145.25,145.28,2194.0,138.4337,138.5099,138.3766,138.4051,2194.0
2023-08-07 15:00:00,145.27,145.4,145.27,145.29,2100.0,138.3956,138.5195,138.3956,138.4147,2100.0
2023-08-07 15:05:00,145.34,145.36,145.16,145.16,3659.0,138.4623,138.4813,138.2908,138.2908,3659.0
2023-08-07 15:10:00,145.2,145.22,145.1,145.11,3240.0,138.3289,138.348,138.2337,138.2432,3240.0
2023-08-07 15:15:00,145.06,145.24,145.02,145.02,5037.0,138.1955,138.367,138.1574,138.1574,5037.0
2023-08-07 15:20:00,145.12,145.18,145.08,145.15,2070.0,138.2527,138.3099,138.2146,138.2813,2070.0
2023-08-07 15:25:00,145.2,145.5,145.11,145.45,10924.0,138.3289,138.6147,138.2432,138.5671,10924.0
2023-08-07 15:30:00,145.46,145.47,145.35,145.44,3161.0,138.5766,138.5861,138.4718,138.5576,3161.0
2023-08-07 15:35:00,145.44,145.62,145.4,145.5,9277.0,138.5576,138.729,138.5195,138.6147,9277.0
2023-08-07 15:40:00,145.53,145.68,145.53,145.64,6986.0,138.6433,138.7862,138.6433,138.7481,6986.0
2023-08-07 15:45:00,145.61,145.79,145.51,145.51,12402.0,138.7195,138.891,138.6242,138.6242,12402.0
2023-08-07 15:50:00,145.56,145.79,145.53,145.7,23532.0,138.6719,138.891,138.6433,138.8053,23532.0
2023-08-07 15:55:00,145.71,146.36,145.68,145.85,137169.0,138.8148,139.434,138.7862,138.9482,137169.0
2023-08-08 09:30:00,145.1,146.48,144.93,146.28,13070.0,138.2337,139.5483,138.0717,139.3578,13070.0
2023-08-08 09:35:00,146.48,146.51,145.29,145.4,8405.0,139.5483,139.5769,138.4147,138.5195,8405.0
2023-08-08 09:40:00,145.51,145.84,145.4,145.74,11932.0,138.6242,138.9386,138.5195,138.8434,11932.0
2023-08-08 09:45:00,145.56,145.59,144.61,144.61,1790.0,138.6719,138.7005,137.7668,137.7668,1790.0
2023-08-08 09:50:00,144.4,144.5,144.22,144.43,1756.0,137.5668,137.662,137.3953,137.5954,1756.0
2023-08-08 09:55:00,144.38,144.41,143.92,143.92,15055.0,137.5477,137.5763,137.1095,137.1095,15055.0
2023-08-08 10:00:00,143.95,144.71,143.87,144.71,14235.0,137.1381,137.8621,137.0619,137.8621,14235.0
2023-08-08 10:05:00,144.72,144.8,144.47,144.8,2100.0,137.8716,137.9478,137.6335,137.9478,2100.0
2023-08-08 10:10:00,144.71,144.71,144.24,144.24,1247.0,137.8621,137.8621,137.4143,137.4143,1247.0
2023-08-08 10:15:00,144.24,144.53,144.08,144.39,4005.0,137.4143,137.6906,137.2619,137.5573,4005.0
2023-08-08 10:20:00,144.46,144.53,144.32,144.53,1123.0,137.6239,137.6906,137.4906,137.6906,1123.0
2023-08-08 10:25:00,144.57,144.66,144.53,144.66,1228.0,137.7287,137.8145,137.6906,137.8145,1228.0
2023-08-08 10:30:00,144.6,144.6,144.41,144.54,1432.0,137.7573,137.7573,137.5763,137.7002,1432.0
2023-08-08 10:35:00,144.61,144.76,144.56,144.66,3735.0,137.7668,137.9097,137.7192,137.8145,3735.0
2023-08-08 10:40:00,144.71,144.74,144.58,144.73,731.0,137.8621,137.8907,137.7383,137.8812,731.0
2023-08-08 10:45:00,144.67,145.19,144.67,145.19,6260.0,137.824,138.3194,137.824,138.3194,6260.0
2023-08-08 10:50:00,145.26,145.32,145.08,145.11,3607.0,138.3861,138.4432,138.2146,138.2432,3607.0
2023-08-08 10:55:00,145.08,145.38,145.08,145.25,4152.0,138.2146,138.5004,138.2146,138.3766,4152.0
2023-08-08 11:00:00,145.2,145.36,145.12,145.23,5290.0,138.3289,138.4813,138.2527,138.3575,5290.0
2023-08-08 11:05:00,145.29,145.66,145.2,145.61,4565.0,138.4147,138.7672,138.3289,138.7195,4565.0
2023-08-08 11:10:00,145.83,146.15,145.77,146.11,5373.0,138.9291,139.234,138.8719,139.1959,5373.0
2023-08-08 11:15:00,146.33,146.5,146.09,146.27,6667.0,139.4054,139.5674,139.1768,139.3483,6667.0
2023-08-08 11:20:00,146.43,146.5,146.34,146.46,3543.0,139.5007,139.5674,139.415,139.5293,3543.0
2023-08-08 11:25:00,146.5,146.74,146.43,146.74,4965.0,139.5674,139.796,139.5007,139.796,4965.0
2023-08-08 11:30:00,146.74,146.81,146.53,146.66,4704.0,139.796,139.8627,139.596,139.7198,4704.0
2023-08-08 11:35:00,146.67,147.12,146.64,147.12,3333.0,139.7294,140.1581,139.7008,140.1581,3333.0
2023-08-08 11:40:00,147.07,147.07,146.58,146.6,4846.0,140.1104,140.1104,139.6436,139.6627,4846.0
2023-08-08 11:45:00,146.6,146.73,146.53,146.53,2050.0,139.6627,139.7865,139.596,139.596,2050.0
2023-08-08 11:50:00,146.45,146.45,146.2,146.2,2726.0,139.5198,139.5198,139.2816,139.2816,2726.0
2023-08-08 11:55:00,146.17,146.27,146.13,146.27,1612.0,139.253,139.3483,139.2149,139.3483,1612.0
2023-08-08 12:00:00,146.25,146.35,146.2,146.32,701.0,139.3292,139.4245,139.2816,139.3959,701.0
2023-08-08 12:05:00,146.36,146.4,146.29,146.4,1661.0,139.434,139.4721,139.3673,139.4721,1661.0
2023-08-08 12:10:00,146.38,146.51,146.38,146.51,953.0,139.4531,139.5769,139.4531,139.5769,953.0
2023-08-08 12:15:00,146.43,146.46,146.43,146.46,300.0,139.5007,139.5293,139.5007,139.5293,300.0
2023-08-08 12:20:00,146.44,146.55,146.32,146.5,3927.0,139.5102,139.615,139.3959,139.5674,3927.0
2023-08-08 12:25:00,146.54,146.73,146.54,146.73,1298.0,139.6055,139.7865,139.6055,139.7865,1298.0
2023-08-08 12:30:00,146.7,146.7,146.58,146.63,1737.0,139.7579,139.7579,139.6436,139.6912,1737.0
2023-08-08 12:35:00,146.63,146.7,146.63,146.68,400.0,139.6912,139.7579,139.6912,139.7389,400.0
2023-08-08 12:40:00,146.71,146.98,146.67,146.68,10068.0,139.7675,140.0247,139.7294,139.7389,10068.0
2023-08-08 12:45:00,146.71,146.92,146.64,146.92,3615.0,139.7675,139.9675,139.7008,139.9675,3615.0
2023-08-08 12:50:00,146.91,146.94,146.68,146.68,1534.0,139.958,139.9866,139.7389,139.7389,1534.0
2023-08-08 12:55:00,146.65,146.82,146.65,146.82,2247.0,139.7103,139.8723,139.7103,139.8723,2247.0
2023-08-08 13:00:00,146.76,146.87,146.76,146.87,1215.0,139.8151,139.9199,139.8151,139.9199,1215.0
2023-08-08 13:05:00,146.88,147.16,146.88,147.11,3155.0,139.9294,140.1962,139.9294,140.1485,3155.0
2023-08-08 13:10:00,147.11,147.21,147.1,147.17,1368.0,140.1485,140.2438,140.139,140.2057,1368.0
2023-08-08 13:15:00,147.31,147.35,147.18,147.18,1880.0,140.3391,140.3772,140.2152,140.2152,1880.0
2023-08-08 13:20:00,147.21,147.29,146.99,146.99,3583.0,140.2438,140.32,140.0342,140.0342,3583.0
2023-08-08 13:25:00,146.97,147.11,146.96,147.05,2504.0,140.0152,140.1485,140.0056,140.0914,2504.0
2023-08-08 13:30:00,147.04,147.04,146.74,146.76,2900.0,140.0818,140.0818,139.796,139.8151,2900.0
2023-08-08 13:35:00,146.79,146.8,146.7,146.74,3665.0,139.8437,139.8532,139.7579,139.796,3665.0
2023-08-08 13:40:00,146.71,146.75,146.65,146.75,3773.0,139.7675,139.8056,139.7103,139.8056,3773.0
2023-08-08 13:45:00,146.73,146.73,146.55,146.55,1100.0,139.7865,139.7865,139.615,139.615,1100.0
2023-08-08 13:50:00,146.48,146.58,146.45,146.45,1909.0,139.5483,139.6436,139.5198,139.5198,1909.0
2023-08-08 13:55:00,146.39,146.41,146.28,146.36,2300.0,139.4626,139.4817,139.3578,139.434,2300.0
2023-08-08 14:00:00,146.28,146.33,146.21,146.28,2604.0,139.3578,139.4054,139.2911,139.3578,2604.0
2023-08-08 14:05:00,146.27,146.32,146.23,146.31,2419.0,139.3483,139.3959,139.3102,139.3864,2419.0
2023-08-08 14:10:00,146.26,146.58,146.23,146.53,2042.0,139.3388,139.6436,139.3102,139.596,2042.0
2023-08-08 14:15:00,146.58,146.72,146.58,146.65,2522.0,139.6436,139.777,139.6436,139.7103,2522.0
2023-08-08 14:20:00,146.69,146.69,146.61,146.64,1620.0,139.7484,139.7484,139.6722,139.7008,1620.0
2023-08-08 14:25:00,146.64,146.66,146.6,146.64,2925.0,139.7008,139.7198,139.6627,139.7008,2925.0
2023-08-08 14:30:00,146.66,146.7,146.62,146.64,3183.0,139.7198,139.7579,139.6817,139.7008,3183.0
2023-08-08 14:35:00,146.65,146.65,146.51,146.59,4171.0,139.7103,139.7103,139.5769,139.6531,4171.0
2023-08-08 14:40:00,146.55,146.81,146.55,146.61,3362.0,139.615,139.8627,139.615,139.6722,3362.0
2023-08-08 14:45:00,146.59,146.72,146.54,146.72,2638.0,139.6531,139.777,139.6055,139.777,2638.0
2023-08-08 14:50:00,146.7,146.74,146.66,146.71,1865.0,139.7579,139.796,139.7198,139.7675,1865.0
2023-08-08 14:55:00,146.75,146.93,146.71,146.78,3487.0,139.8056,139.9771,139.7675,139.8342,3487.0
2023-08-08 15:00:00,146.74,146.77,146.55,146.56,2308.0,139.796,139.8246,139.615,139.6246,2308.0
2023-08-08 15:05:00,146.55,146.58,146.39,146.46,4743.0,139.615,139.6436,139.4626,139.5293,4743.0
2023-08-08 15:10:00,146.46,146.51,146.36,146.37,3217.0,139.5293,139.5769,139.434,139.4436,3217.0
2023-08-08 15:15:00,146.37,146.37,146.16,146.19,3100.0,139.4436,139.4436,139.2435,139.2721,3100.0
2023-08-08 15:20:00,146.2,146.26,146.17,146.22,4804.0,139.2816,139.3388,139.253,139.3007,4804.0
2023-08-08 15:25:00,146.22,146.22,146.01,146.01,5874.0,139.3007,139.3007,139.1006,139.1006,5874.0
2023-08-08 15:30:00,146.0,146.05,145.57,145.57,8327.0,139.0911,139.1387,138.6814,138.6814,8327.0
2023-08-08 15:35:00,145.59,145.61,145.45,145.5,6231.0,138.7005,138.7195,138.5671,138.6147,6231.0
2023-08-08 15:40:00,145.5,145.62,145.29,145.3,8440.0,138.6147,138.729,138.4147,138.4242,8440.0
2023-08-08 15:45:00,145.28,145.52,145.24,145.28,9235.0,138.4051,138.6338,138.367,138.4051,9235.0
2023-08-08 15:50:00,145.31,145.31,145.13,145.22,14309.0,138.4337,138.4337,138.2622,138.348,14309.0
2023-08-08 15:55:00,145.22,145.54,145.21,145.52,44308.0,138.348,138.6528,138.3384,138.6338,44308.0
2023-08-09 09:30:00,145.39,145.52,144.91,144.91,8150.0,138.5099,138.6338,138.0526,138.0526,8150.0
2023-08-09 09:35:00,144.91,145.31,144.86,145.0,3204.0,138.0526,138.4337,138.005,138.1384,3204.0
2023-08-09 09:40:00,145.13,145.38,145.11,145.32,1288.0,138.2622,138.5004,138.2432,138.4432,1288.0
2023-08-09 09:45:00,145.31,145.34,144.92,144.99,7144.0,138.4337,138.4623,138.0622,138.1289,7144.0
2023-08-09 09:50:00,144.94,145.2,144.8,145.2,3003.0,138.0812,138.3289,137.9478,138.3289,3003.0
2023-08-09 09:55:00,145.29,145.91,145.28,145.91,6581.0,138.4147,139.0053,138.4051,139.0053,6581.0
2023-08-09 10:00:00,145.92,146.09,145.85,146.0,9613.0,139.0148,139.1768,138.9482,139.0911,9613.0
2023-08-09 10:05:00,145.98,146.01,145.58,145.65,9365.0,139.072,139.1006,138.6909,138.7576,9365.0
2023-08-09 10:10:00,145.52,145.61,145.38,145.58,7327.0,138.6338,138.7195,138.5004,138.6909,7327.0
2023-08-09 10:15:00,145.61,145.88,145.43,145.88,2900.0,138.7195,138.9767,138.548,138.9767,2900.0
2023-08-09 10:20:00,145.76,145.97,145.67,145.93,3506.0,138.8624,139.0625,138.7767,139.0244,3506.0
2023-08-09 10:25:00,146.0,146.14,145.94,146.12,2004.0,139.0911,139.2244,139.0339,139.2054,2004.0
2023-08-09 10:30:00,146.12,146.39,146.11,146.29,4435.0,139.2054,139.4626,139.1959,139.3673,4435.0
2023-08-09 10:35:00,146.31,146.5,146.31,146.42,2330.0,139.3864,139.5674,139.3864,139.4912,2330.0
2023-08-09 10:40:00,146.53,146.66,146.52,146.65,2820.0,139.596,139.7198,139.5865,139.7103,2820.0
2023-08-09 10:45:00,146.65,146.74,146.52,146.73,4398.0,139.7103,139.796,139.5865,139.7865,4398.0
2023-08-09 10:50:00,146.69,146.72,146.38,146.41,5508.0,139.7484,139.777,139.4531,139.4817,5508.0
2023-08-09 10:55:00,146.41,146.64,146.41,146.63,1700.0,139.4817,139.7008,139.4817,139.6912,1700.0
2023-08-09 11:00:00,146.59,146.69,146.44,146.65,1700.0,139.6531,139.7484,139.5102,139.7103,1700.0
2023-08-09 11:05:00,146.71,146.71,146.37,146.4,2210.0,139.7675,139.7675,139.4436,139.4721,2210.0
2023-08-09 11:10:00,146.33,146.36,146.16,146.16,4742.0,139.4054,139.434,139.2435,139.2435,4742.0
2023-08-09 11:15:00,146.17,146.18,145.7,145.71,1730.0,139.253,139.2625,138.8053,138.8148,1730.0
2023-08-09 11:20:00,145.65,145.66,145.5,145.56,1109.0,138.7576,138.7672,138.6147,138.6719,1109.0
2023-08-09 11:25:00,145.45,145.73,145.4,145.65,3683.0,138.5671,138.8338,138.5195,138.7576,3683.0
2023-08-09 11:30:00,145.56,145.65,145.49,145.63,705.0,138.6719,138.7576,138.6052,138.7386,705.0
2023-08-09 11:35:00,145.58,145.59,145.32,145.59,2501.0,138.6909,138.7005,138.4432,138.7005,2501.0
2023-08-09 11:40:00,145.5,145.64,145.42,145.46,2339.0,138.6147,138.7481,138.5385,138.5766,2339.0
2023-08-09 11:45:00,145.54,145.57,145.33,145.33,2171.0,138.6528,138.6814,138.4528,138.4528,2171.0
2023-08-09 11:50:00,145.3,145.3,145.09,145.24,1462.0,138.4242,138.4242,138.2241,138.367,1462.0
2023-08-09 11:55:00,145.19,145.31,145.16,145.17,2000.0,138.3194,138.4337,138.2908,138.3003,2000.0
2023-08-09 12:00:00,145.17,145.19,145.01,145.16,4809.0,138.3003,138.3194,138.1479,138.2908,4809.0
2023-08-09 12:05:00,145.11,145.22,144.75,144.75,9304.0,138.2432,138.348,137.9002,137.9002,9304.0
2023-08-09 12:10:00,144.73,144.73,144.47,144.62,2910.0,137.8812,137.8812,137.6335,137.7764,2910.0
2023-08-09 12:15:00,144.62,144.89,144.62,144.89,1200.0,137.7764,138.0336,137.7764,138.0336,1200.0
2023-08-09 12:20:00,144.76,144.86,144.7,144.83,1822.0,137.9097,138.005,137.8526,137.9764,1822.0
2023-08-09 12:25:00,144.83,145.0,144.82,144.91,2721.0,137.9764,138.1384,137.9669,138.0526,2721.0
2023-08-09 12:30:00,144.86,145.0,144.82,145.0,650.0,138.005,138.1384,137.9669,138.1384,650.0
2023-08-09 12:35:00,144.95,144.95,144.66,144.77,3717.0,138.0908,138.0908,137.8145,137.9193,3717.0
2023-08-09 12:40:00,144.71,144.75,144.53,144.62,2614.0,137.8621,137.9002,137.6906,137.7764,2614.0
2023-08-09 12:45:00,144.57,144.82,144.56,144.81,1700.0,137.7287,137.9669,137.7192,137.9574,1700.0
2023-08-09 12:50:00,144.81,144.93,144.67,144.93,1421.0,137.9574,138.0717,137.824,138.0717,1421.0
2023-08-09 12:55:00,144.97,145.17,144.82,144.95,4274.0,138.1098,138.3003,137.9669,138.0908,4274.0
2023-08-09 13:00:00,144.95,145.1,144.93,145.09,1200.0,138.0908,138.2337,138.0717,138.2241,1200.0
2023-08-09 13:05:00,145.13,145.16,144.97,145.15,2579.0,138.2622,138.2908,138.1098,138.2813,2579.0
2023-08-09 13:10:00,145.19,145.21,145.0,145.08,6412.0,138.3194,138.3384,138.1384,138.2146,6412.0
2023-08-09 13:15:00,145.12,145.2,145.06,145.1,8906.0,138.2527,138.3289,138.1955,138.2337,8906.0
2023-08-09 13:20:00,145.07,145.36,145.07,145.31,3185.0,138.2051,138.4813,138.2051,138.4337,3185.0
2023-08-09 13:25:00,145.25,145.47,145.25,145.46,2268.0,138.3766,138.5861,138.3766,138.5766,2268.0
2023-08-09 13:30:00,145.5,145.59,145.44,145.51,1355.0,138.6147,138.7005,138.5576,138.6242,1355.0
2023-08-09 13:35:00,145.41,145.47,145.41,145.47,400.0,138.529,138.5861,138.529,138.5861,400.0
2023-08-09 13:40:00,145.47,145.47,145.34,145.35,1444.0,138.5861,138.5861,138.4623,138.4718,1444.0
2023-08-09 13:45:00,145.38,145.38,145.31,145.33,1513.0,138.5004,138.5004,138.4337,138.4528,1513.0
2023-08-09 13:50:00,145.29,145.29,145.24,145.25,600.0,138.4147,138.4147,138.367,138.3766,600.0
2023-08-09 13:55:00,145.29,145.37,145.2,145.22,2073.0,138.4147,138.4909,138.3289,138.348,2073.0
2023-08-09 14:00:00,145.19,145.4,145.19,145.4,1596.0,138.3194,138.5195,138.3194,138.5195,1596.0
2023-08-09 14:05:00,145.46,145.48,145.41,145.45,800.0,138.5766,138.5957,138.529,138.5671,800.0
2023-08-09 14:10:00,145.47,145.68,145.46,145.68,1024.0,138.5861,138.7862,138.5766,138.7862,1024.0
2023-08-09 14:15:00,145.76,145.93,145.75,145.93,1325.0,138.8624,139.0244,138.8529,139.0244,1325.0
2023-08-09 14:20:00,145.92,146.14,145.88,146.1,2710.0,139.0148,139.2244,138.9767,139.1863,2710.0
2023-08-09 14:25:00,146.16,146.22,146.16,146.19,1034.0,139.2435,139.3007,139.2435,139.2721,1034.0
2023-08-09 14:30:00,146.25,146.45,146.25,146.37,2084.0,139.3292,139.5198,139.3292,139.4436,2084.0
2023-08-09 14:35:00,146.37,146.43,146.31,146.38,2635.0,139.4436,139.5007,139.3864,139.4531,2635.0
2023-08-09 14:40:00,146.38,146.49,146.37,146.49,1300.0,139.4531,139.5579,139.4436,139.5579,1300.0
2023-08-09 14:45:00,146.5,146.5,146.24,146.5,7214.0,139.5674,139.5674,139.3197,139.5674,7214.0
2023-08-09 14:50:00,146.51,146.54,146.43,146.48,1713.0,139.5769,139.6055,139.5007,139.5483,1713.0
2023-08-09 14:55:00,146.47,146.5,146.36,146.42,2731.0,139.5388,139.5674,139.434,139.4912,2731.0
2023-08-09 15:00:00,146.4,146.4,145.99,146.02,6003.0,139.4721,139.4721,139.0815,139.1101,6003.0
2023-08-09 15:05:00,146.03,146.18,146.03,146.05,3064.0,139.1196,139.2625,139.1196,139.1387,3064.0
2023-08-09 15:10:00,146.05,146.17,146.03,146.15,1479.0,139.1387,139.253,139.1196,139.234,1479.0
2023-08-09 15:15:00,146.18,146.18,145.94,146.13,3788.0,139.2625,139.2625,139.0339,139.2149,3788.0
2023-08-09 15:20:00,146.03,146.22,146.03,146.15,4982.0,139.1196,139.3007,139.1196,139.234,4982.0
2023-08-09 15:25:00,146.16,146.25,146.01,146.02,3234.0,139.2435,139.3292,139.1006,139.1101,3234.0
2023-08-09 15:30:00,146.01,146.1,145.91,145.95,3183.0,139.1006,139.1863,139.0053,139.0434,3183.0
2023-08-09 15:35:00,145.95,145.96,145.84,145.88,4269.0,139.0434,139.053,138.9386,138.9767,4269.0
2023-08-09 15:40:00,145.88,145.94,145.87,145.9,6190.0,138.9767,139.0339,138.9672,138.9958,6190.0
2023-08-09 15:45:00,145.88,145.89,145.34,145.45,10631.0,138.9767,138.9863,138.4623,138.5671,10631.0
2023-08-09 15:50:00,145.44,145.55,145.38,145.5,17236.0,138.5576,138.6624,138.5004,138.6147,17236.0
2023-08-09 15:55:00,145.5,145.51,145.23,145.31,41731.0,138.6147,138.6242,138.3575,138.4337,41731.0
2023-08-10 09:30:00,146.05,146.74,145.41,146.67,11142.0,139.1387,139.796,138.529,139.7294,11142.0
2023-08-10 09:35:00,146.63,146.95,146.49,146.59,13364.0,139.6912,139.9961,139.5579,139.6531,13364.0
2023-08-10 09:40:00,146.46,146.62,146.3,146.57,9450.0,139.5293,139.6817,139.3769,139.6341,9450.0
2023-08-10 09:45:00,146.68,147.13,146.54,147.03,3588.0,139.7389,140.1676,139.6055,140.0723,3588.0
2023-08-10 09:50:00,146.97,147.29,146.78,147.26,7943.0,140.0152,140.32,139.8342,140.2914,7943.0
2023-08-10 09:55:00,147.17,147.6,147.17,147.6,3700.0,140.2057,140.6153,140.2057,140.6153,3700.0
2023-08-10 10:00:00,147.5,147.79,147.45,147.67,12562.0,140.5201,140.7964,140.4724,140.682,12562.0
2023-08-10 10:05:00,147.8,148.15,147.77,148.15,4529.0,140.8059,141.1393,140.7773,141.1393,4529.0
2023-08-10 10:10:00,148.15,148.39,148.06,148.35,3378.0,141.1393,141.368,141.0536,141.3299,3378.0
2023-08-10 10:15:00,148.35,148.57,148.29,148.57,3365.0,141.3299,141.5394,141.2727,141.5394,3365.0
2023-08-10 10:20:00,148.61,148.61,148.34,148.57,3510.0,141.5776,141.5776,141.3203,141.5394,3510.0
2023-08-10 10:25:00,148.55,148.73,148.53,148.71,4137.0,141.5204,141.6919,141.5013,141.6728,4137.0
2023-08-10 10:30:00,148.63,148.67,148.26,148.26,5794.0,141.5966,141.6347,141.2441,141.2441,5794.0
2023-08-10 10:35:00,148.21,148.3,148.04,148.09,2980.0,141.1965,141.2822,141.0345,141.0822,2980.0
2023-08-10 10:40:00,148.0,148.06,147.78,147.89,4567.0,140.9964,141.0536,140.7868,140.8916,4567.0
2023-08-10 10:45:00,147.84,147.86,147.51,147.69,9439.0,140.844,140.863,140.5296,140.7011,9439.0
2023-08-10 10:50:00,147.33,147.48,147.13,147.32,3322.0,140.3581,140.501,140.1676,140.3486,3322.0
2023-08-10 10:55:00,147.36,147.56,147.36,147.49,2302.0,140.3867,140.5772,140.3867,140.5106,2302.0
2023-08-10 11:00:00,147.51,147.51,147.4,147.47,1000.0,140.5296,140.5296,140.4248,140.4915,1000.0
2023-08-10 11:05:00,147.44,147.74,147.28,147.6,4212.0,140.4629,140.7487,140.3105,140.6153,4212.0
2023-08-10 11:10:00,147.6,147.71,147.56,147.56,2855.0,140.6153,140.7201,140.5772,140.5772,2855.0
2023-08-10 11:15:00,147.5,147.59,147.38,147.59,1800.0,140.5201,140.6058,140.4058,140.6058,1800.0
2023-08-10 11:20:00,147.46,147.49,147.18,147.3,3861.0,140.482,140.5106,140.2152,140.3295,3861.0
2023-08-10 11:25:00,147.34,147.38,147.06,147.06,5046.0,140.3677,140.4058,140.1009,140.1009,5046.0
2023-08-10 11:30:00,147.06,147.07,146.74,146.75,3498.0,140.1009,140.1104,139.796,139.8056,3498.0
2023-08-10 11:35:00,146.72,146.73,146.54,146.62,5437.0,139.777,139.7865,139.6055,139.6817,5437.0
2023-08-10 11:40:00,146.62,146.68,146.49,146.57,5898.0,139.6817,139.7389,139.5579,139.6341,5898.0
2023-08-10 11:45:00,146.58,146.58,146.39,146.44,3703.0,139.6436,139.6436,139.4626,139.5102,3703.0
2023-08-10 11:50:00,146.39,146.39,145.79,145.88,9044.0,139.4626,139.4626,138.891,138.9767,9044.0
2023-08-10 11:55:00,145.88,146.03,145.88,146.03,1300.0,138.9767,139.1196,138.9767,139.1196,1300.0
2023-08-10 12:00:00,146.08,146.2,145.71,145.93,3064.0,139.1673,139.2816,138.8148,139.0244,3064.0
2023-08-10 12:05:00,145.93,145.96,145.8,145.8,3001.0,139.0244,139.053,138.9005,138.9005,3001.0
2023-08-10 12:10:00,145.82,146.04,145.61,145.93,4840.0,138.9196,139.1292,138.7195,139.0244,4840.0
2023-08-10 12:15:00,145.95,146.01,145.84,145.87,1148.0,139.0434,139.1006,138.9386,138.9672,1148.0
2023-08-10 12:20:00,145.82,145.96,145.78,145.82,3707.0,138.9196,139.053,138.8815,138.9196,3707.0
2023-08-10 12:25:00,145.71,145.71,145.43,145.43,3142.0,138.8148,138.8148,138.548,138.548,3142.0
2023-08-10 12:30:00,145.46,145.51,145.4,145.41,1931.0,138.5766,138.6242,138.5195,138.529,1931.0
2023-08-10 12:35:00,145.51,145.78,145.41,145.78,4078.0,138.6242,138.8815,138.529,138.8815,4078.0
2023-08-10 12:40:00,145.8,145.8,145.57,145.76,2300.0,138.9005,138.9005,138.6814,138.8624,2300.0
2023-08-10 12:45:00,145.76,146.0,145.76,145.94,1600.0,138.8624,139.0911,138.8624,139.0339,1600.0
2023-08-10 12:50:00,145.84,145.86,145.56,145.56,1802.0,138.9386,138.9577,138.6719,138.6719,1802.0
2023-08-10 12:55:00,145.55,145.61,145.41,145.53,3019.0,138.6624,138.7195,138.529,138.6433,3019.0
2023-08-10 13:00:00,145.5,145.59,145.49,145.59,2619.0,138.6147,138.7005,138.6052,138.7005,2619.0
2023-08-10 13:05:00,145.53,145.72,145.48,145.72,4377.0,138.6433,138.8243,138.5957,138.8243,4377.0
2023-08-10 13:10:00,145.61,145.68,145.59,145.68,1320.0,138.7195,138.7862,138.7005,138.7862,1320.0
2023-08-10 13:15:00,145.74,145.74,145.46,145.47,1456.0,138.8434,138.8434,138.5766,138.5861,1456.0
2023-08-10 13:20:00,145.55,145.56,145.37,145.38,3081.0,138.6624,138.6719,138.4909,138.5004,3081.0
2023-08-10 13:25:00,145.43,145.69,145.43,145.67,4790.0,138.548,138.7957,138.548,138.7767,4790.0
2023-08-10 13:30:00,145.61,145.77,145.57,145.77,1497.0,138.7195,138.8719,138.6814,138.8719,1497.0
2023-08-10 13:35:00,145.78,145.78,145.66,145.71,1606.0,138.8815,138.8815,138.7672,138.8148,1606.0
2023-08-10 13:40:00,145.71,145.71,145.24,145.24,1744.0,138.8148,138.8148,138.367,138.367,1744.0
2023-08-10 13:45:00,145.2,145.54,145.2,145.52,2841.0,138.3289,138.6528,138.3289,138.6338,2841.0
2023-08-10 13:50:00,145.52,145.78,145.52,145.74,6230.0,138.6338,138.8815,138.6338,138.8434,6230.0
2023-08-10 13:55:00,145.74,145.74,145.42,145.47,14006.0,138.8434,138.8434,138.5385,138.5861,14006.0
2023-08-10 14:00:00,145.49,145.54,144.91,144.94,16109.0,138.6052,138.6528,138.0526,138.0812,16109.0
2023-08-10 14:05:00,145.01,145.35,144.98,145.24,3827.0,138.1479,138.4718,138.1193,138.367,3827.0
2023-08-10 14:10:00,145.29,145.29,145.02,145.27,3605.0,138.4147,138.4147,138.1574,138.3956,3605.0
2023-08-10 14:15:00,145.25,145.38,144.98,145.03,3072.0,138.3766,138.5004,138.1193,138.167,3072.0
2023-08-10 14:20:00,145.07,145.11,144.91,145.08,3329.0,138.2051,138.2432,138.0526,138.2146,3329.0
2023-08-10 14:25:00,145.09,145.56,145.04,145.5,11597.0,138.2241,138.6719,138.1765,138.6147,11597.0
2023-08-10 14:30:00,145.47,145.57,145.44,145.49,5538.0,138.5861,138.6814,138.5576,138.6052,5538.0
2023-08-10 14:35:00,145.5,145.6,145.44,145.59,9900.0,138.6147,138.71,138.5576,138.7005,9900.0
2023-08-10 14:40:00,145.62,145.83,145.62,145.72,10111.0,138.729,138.9291,138.729,138.8243,10111.0
2023-08-10 14:45:00,145.69,145.83,145.5,145.5,11118.0,138.7957,138.9291,138.6147,138.6147,11118.0
2023-08-10 14:50:00,145.49,145.53,145.42,145.53,4346.0,138.6052,138.6433,138.5385,138.6433,4346.0
2023-08-10 14:55:00,145.55,145.88,145.44,145.81,13686.0,138.6624,138.9767,138.5576,138.9101,13686.0
2023-08-10 15:00:00,145.73,145.78,145.68,145.74,9990.0,138.8338,138.8815,138.7862,138.8434,9990.0
2023-08-10 15:05:00,145.74,145.82,145.69,145.75,11288.0,138.8434,138.9196,138.7957,138.8529,11288.0
2023-08-10 15:10:00,145.79,146.01,145.73,145.99,11533.0,138.891,139.1006,138.8338,139.0815,11533.0
2023-08-10 15:15:00,146.02,146.13,145.97,145.98,6992.0,139.1101,139.2149,139.0625,139.072,6992.0
2023-08-10 15:20:00,145.97,145.99,145.56,145.59,7630.0,139.0625,139.0815,138.6719,138.7005,7630.0
2023-08-10 15:25:00,145.56,145.69,145.47,145.55,10080.0,138.6719,138.7957,138.5861,138.6624,10080.0
2023-08-10 15:30:00,145.53,145.84,145.53,145.71,7508.0,138.6433,138.9386,138.6433,138.8148,7508.0
2023-08-10 15:35:00,145.71,145.78,145.65,145.71,14810.0,138.8148,138.8815,138.7576,138.8148,14810.0
2023-08-10 15:40:00,145.71,145.74,145.36,145.39,15012.0,138.8148,138.8434,138.4813,138.5099,15012.0
2023-08-10 15:45:00,145.37,145.55,145.29,145.43,28758.0,138.4909,138.6624,138.4147,138.548,28758.0
2023-08-10 15:50:00,145.39,145.46,145.1,145.15,37822.0,138.5099,138.5766,138.2337,138.2813,37822.0
2023-08-10 15:55:00,145.08,145.09,144.73,144.74,135357.0,138.2146,138.2241,137.8812,137.8907,135357.0
2023-08-11 09:30:00,144.15,144.55,142.7,143.09,67470.0,137.3286,137.7097,135.9472,136.3188,67470.0
2023-08-11 09:35:00,143.12,143.22,142.0,142.0,27246.0,136.3473,136.4426,135.2803,135.2803,27246.0
2023-08-11 09:40:00,141.87,142.33,141.44,142.32,12733.0,135.1565,135.5947,134.7468,135.5852,12733.0
2023-08-11 09:45:00,142.09,142.11,141.08,141.15,10318.0,135.3661,135.3851,134.4039,134.4706,10318.0
2023-08-11 09:50:00,141.07,141.07,139.8,140.5,13284.0,134.3944,134.3944,133.1845,133.8513,13284.0
2023-08-11 09:55:00,140.51,140.88,140.4,140.86,7275.0,133.8609,134.2133,133.7561,134.1943,7275.0
2023-08-11 10:00:00,141.04,142.01,141.04,142.01,4309.0,134.3658,135.2899,134.3658,135.2899,4309.0
2023-08-11 10:05:00,142.01,142.42,142.01,142.15,7211.0,135.2899,135.6805,135.2899,135.4233,7211.0
2023-08-11 10:10:00,142.12,142.12,141.47,141.68,8189.0,135.3947,135.3947,134.7754,134.9755,8189.0
2023-08-11 10:15:00,141.58,141.94,141.55,141.89,6344.0,134.8802,135.2232,134.8516,135.1756,6344.0
2023-08-11 10:20:00,141.99,142.3,141.99,142.06,6567.0,135.2708,135.5662,135.2708,135.3375,6567.0
2023-08-11 10:25:00,142.13,142.13,141.74,141.98,3436.0,135.4042,135.4042,135.0327,135.2613,3436.0
2023-08-11 10:30:00,141.99,141.99,141.39,141.43,5974.0,135.2708,135.2708,134.6992,134.7373,5974.0
2023-08-11 10:35:00,141.31,141.61,140.8,141.61,9149.0,134.623,134.9088,134.1371,134.9088,9149.0
2023-08-11 10:40:00,141.61,141.73,141.17,141.18,6786.0,134.9088,135.0231,134.4896,134.4992,6786.0
2023-08-11 10:45:00,141.2,141.26,140.77,140.88,36491.0,134.5182,134.5754,134.1086,134.2133,36491.0
2023-08-11 10:50:00,140.88,140.89,140.37,140.38,5368.0,134.2133,134.2229,133.7275,133.737,5368.0
2023-08-11 10:55:00,140.49,140.78,140.49,140.51,9593.0,133.8418,134.1181,133.8418,133.8609,9593.0
2023-08-11 11:00:00,140.55,141.16,140.51,140.97,6090.0,133.899,134.4801,133.8609,134.2991,6090.0
2023-08-11 11:05:00,140.97,141.18,140.82,140.83,9420.0,134.2991,134.4992,134.1562,134.1657,9420.0
2023-08-11 11:10:00,140.81,140.82,140.5,140.62,4496.0,134.1467,134.1562,133.8513,133.9657,4496.0
2023-08-11 11:15:00,140.62,140.62,140.23,140.31,4403.0,133.9657,133.9657,133.5941,133.6703,4403.0
2023-08-11 11:20:00,140.38,140.73,140.36,140.54,3931.0,133.737,134.0704,133.718,133.8894,3931.0
2023-08-11 11:25:00,140.59,141.03,140.49,140.91,3993.0,133.9371,134.3563,133.8418,134.2419,3993.0
2023-08-11 11:30:00,140.89,140.99,140.81,140.95,2022.0,134.2229,134.3181,134.1467,134.28,2022.0
2023-08-11 11:35:00,140.98,141.58,140.94,141.53,5056.0,134.3086,134.8802,134.2705,134.8326,5056.0
2023-08-11 11:40:00,141.52,141.86,141.47,141.86,2946.0,134.8231,135.147,134.7754,135.147,2946.0
2023-08-11 11:45:00,141.86,141.86,141.48,141.71,7733.0,135.147,135.147,134.785,135.0041,7733.0
2023-08-11 11:50:00,141.8,141.81,141.62,141.8,1668.0,135.0898,135.0993,134.9183,135.0898,1668.0
2023-08-11 11:55:00,141.75,142.0,141.7,142.0,3240.0,135.0422,135.2803,134.9945,135.2803,3240.0
2023-08-11 12:00:00,141.96,142.01,141.83,142.01,1822.0,135.2422,135.2899,135.1184,135.2899,1822.0
2023-08-11 12:05:00,142.0,142.05,141.76,141.81,4130.0,135.2803,135.328,135.0517,135.0993,4130.0
2023-08-11 12:10:00,141.88,141.9,141.7,141.74,2623.0,135.166,135.1851,134.9945,135.0327,2623.0
2023-08-11 12:15:00,141.75,141.77,141.61,141.61,1803.0,135.0422,135.0612,134.9088,134.9088,1803.0
2023-08-11 12:20:00,141.64,141.64,141.5,141.5,2584.0,134.9374,134.9374,134.804,134.804,2584.0
2023-08-11 12:25:00,141.5,141.5,141.23,141.37,2910.0,134.804,134.804,134.5468,134.6802,2910.0
2023-08-11 12:30:00,141.39,141.54,141.36,141.53,3168.0,134.6992,134.8421,134.6706,134.8326,3168.0
2023-08-11 12:35:00,141.49,141.62,141.2,141.36,3786.0,134.7945,134.9183,134.5182,134.6706,3786.0
2023-08-11 12:40:00,141.35,141.35,141.0,141.11,2347.0,134.6611,134.6611,134.3277,134.4325,2347.0
2023-08-11 12:45:00,141.06,141.13,140.83,140.85,4563.0,134.3848,134.4515,134.1657,134.1848,4563.0
2023-08-11 12:50:00,140.69,140.73,140.58,140.67,3337.0,134.0323,134.0704,133.9275,134.0133,3337.0
2023-08-11 12:55:00,140.64,140.72,140.5,140.72,5214.0,133.9847,134.0609,133.8513,134.0609,5214.0
2023-08-11 13:00:00,140.85,141.18,140.85,141.04,3203.0,134.1848,134.4992,134.1848,134.3658,3203.0
2023-08-11 13:05:00,140.92,141.24,140.91,141.18,4375.0,134.2515,134.5563,134.2419,134.4992,4375.0
2023-08-11 13:10:00,141.2,141.36,141.04,141.04,2366.0,134.5182,134.6706,134.3658,134.3658,2366.0
2023-08-11 13:15:00,141.05,141.28,141.04,141.08,4008.0,134.3753,134.5944,134.3658,134.4039,4008.0
2023-08-11 13:20:00,141.04,141.13,140.94,141.02,2421.0,134.3658,134.4515,134.2705,134.3467,2421.0
2023-08-11 13:25:00,141.03,141.06,140.99,140.99,1107.0,134.3563,134.3848,134.3181,134.3181,1107.0
2023-08-11 13:30:00,140.84,140.92,140.77,140.78,15851.0,134.1752,134.2515,134.1086,134.1181,15851.0
2023-08-11 13:35:00,140.74,140.89,140.71,140.79,2435.0,134.08,134.2229,134.0514,134.1276,2435.0
2023-08-11 13:40:00,140.76,140.79,140.65,140.65,1298.0,134.099,134.1276,133.9942,133.9942,1298.0
2023-08-11 13:45:00,140.63,140.63,140.46,140.5,2867.0,133.9752,133.9752,133.8132,133.8513,2867.0
2023-08-11 13:50:00,140.48,140.51,140.17,140.24,4117.0,133.8323,133.8609,133.5369,133.6036,4117.0
2023-08-11 13:55:00,140.22,140.33,140.15,140.33,4176.0,133.5846,133.6894,133.5179,133.6894,4176.0
2023-08-11 14:00:00,140.3,140.39,140.24,140.27,1922.0,133.6608,133.7465,133.6036,133.6322,1922.0
2023-08-11 14:05:00,140.27,140.38,140.24,140.26,2225.0,133.6322,133.737,133.6036,133.6227,2225.0
2023-08-11 14:10:00,140.29,140.68,140.29,140.67,3237.0,133.6513,134.0228,133.6513,134.0133,3237.0
2023-08-11 14:15:00,140.66,140.66,140.56,140.58,3267.0,134.0038,134.0038,133.9085,133.9275,3267.0
2023-08-11 14:20:00,140.6,140.64,140.54,140.64,2988.0,133.9466,133.9847,133.8894,133.9847,2988.0
2023-08-11 14:25:00,140.68,140.8,140.64,140.65,3833.0,134.0228,134.1371,133.9847,133.9942,3833.0
2023-08-11 14:30:00,140.56,140.66,140.33,140.34,1443.0,133.9085,134.0038,133.6894,133.6989,1443.0
2023-08-11 14:35:00,140.28,140.39,140.18,140.36,7526.0,133.6417,133.7465,133.5465,133.718,7526.0
2023-08-11 14:40:00,140.4,140.44,140.12,140.18,5190.0,133.7561,133.7942,133.4893,133.5465,5190.0
2023-08-11 14:45:00,140.12,140.29,140.1,140.21,3664.0,133.4893,133.6513,133.4703,133.5751,3664.0
2023-08-11 14:50:00,140.24,140.25,140.1,140.17,4652.0,133.6036,133.6132,133.4703,133.5369,4652.0
2023-08-11 14:55:00,140.17,140.3,140.13,140.26,3966.0,133.5369,133.6608,133.4988,133.6227,3966.0
2023-08-11 15:00:00,140.27,140.6,140.24,140.57,9303.0,133.6322,133.9466,133.6036,133.918,9303.0
2023-08-11 15:05:00,140.53,140.53,140.13,140.14,10942.0,133.8799,133.8799,133.4988,133.5084,10942.0
2023-08-11 15:10:00,140.15,140.28,140.01,140.28,3156.0,133.5179,133.6417,133.3845,133.6417,3156.0
2023-08-11 15:15:00,140.22,140.41,140.13,140.35,4835.0,133.5846,133.7656,133.4988,133.7084,4835.0
2023-08-11 15:20:00,140.36,140.58,140.27,140.58,7413.0,133.718,133.9275,133.6322,133.9275,7413.0
2023-08-11 15:25:00,140.59,140.67,140.58,140.66,7344.0,133.9371,134.0133,133.9275,134.0038,7344.0
2023-08-11 15:30:00,140.69,141.09,140.66,141.08,6601.0,134.0323,134.4134,134.0038,134.4039,6601.0
2023-08-11 15:35:00,141.14,141.36,141.14,141.36,9308.0,134.461,134.6706,134.461,134.6706,9308.0
2023-08-11 15:40:00,141.37,141.59,141.12,141.53,16388.0,134.6802,134.8898,134.442,134.8326,16388.0
2023-08-11 15:45:00,141.53,141.53,140.62,140.69,21137.0,134.8326,134.8326,133.9657,134.0323,21137.0
2023-08-11 15:50:00,140.69,140.9,140.57,140.64,56090.0,134.0323,134.2324,133.918,133.9847,56090.0
2023-08-11 15:55:00,140.62,140.71,140.27,140.68,146505.0,133.9657,134.0514,133.6322,134.0228,146505.0
2023-08-14 09:30:00,142.47,145.32,142.22,145.32,41713.0,135.7281,138.4432,135.4899,138.4432,41713.0
2023-08-14 09:35:00,145.19,145.24,144.22,144.99,15136.0,138.3194,138.367,137.3953,138.1289,15136.0
2023-08-14 09:40:00,144.95,145.24,144.54,144.64,5650.0,138.0908,138.367,137.7002,137.7954,5650.0
2023-08-14 09:45:00,144.36,144.65,144.21,144.29,8018.0,137.5287,137.8049,137.3858,137.462,8018.0
2023-08-14 09:50:00,144.19,144.2,143.26,143.51,3506.0,137.3667,137.3762,136.4807,136.7189,3506.0
2023-08-14 09:55:00,143.33,144.29,143.28,144.24,6166.0,136.5474,137.462,136.4998,137.4143,6166.0
2023-08-14 10:00:00,144.17,145.49,144.13,145.28,24994.0,137.3477,138.6052,137.3096,138.4051,24994.0
2023-08-14 10:05:00,145.17,145.5,145.02,145.39,6510.0,138.3003,138.6147,138.1574,138.5099,6510.0
2023-08-14 10:10:00,145.43,145.43,144.88,145.02,6604.0,138.548,138.548,138.0241,138.1574,6604.0
2023-08-14 10:15:00,144.88,145.19,144.88,144.96,5944.0,138.0241,138.3194,138.0241,138.1003,5944.0
2023-08-14 10:20:00,145.0,145.42,144.99,145.03,7816.0,138.1384,138.5385,138.1289,138.167,7816.0
2023-08-14 10:25:00,144.91,145.03,144.83,144.83,5001.0,138.0526,138.167,137.9764,137.9764,5001.0
2023-08-14 10:30:00,144.73,144.8,144.35,144.44,5461.0,137.8812,137.9478,137.5191,137.6049,5461.0
2023-08-14 10:35:00,144.46,144.54,144.1,144.36,7728.0,137.6239,137.7002,137.281,137.5287,7728.0
2023-08-14 10:40:00,144.32,144.73,144.3,144.69,21058.0,137.4906,137.8812,137.4715,137.8431,21058.0
2023-08-14 10:45:00,144.72,144.94,144.6,144.61,5153.0,137.8716,138.0812,137.7573,137.7668,5153.0
2023-08-14 10:50:00,144.56,144.79,144.54,144.75,2892.0,137.7192,137.9383,137.7002,137.9002,2892.0
2023-08-14 10:55:00,144.72,144.88,144.67,144.88,3122.0,137.8716,138.0241,137.824,138.0241,3122.0
2023-08-14 11:00:00,144.96,145.0,144.82,144.92,4947.0,138.1003,138.1384,137.9669,138.0622,4947.0
2023-08-14 11:05:00,144.97,145.02,144.8,144.88,3619.0,138.1098,138.1574,137.9478,138.0241,3619.0
2023-08-14 11:10:00,144.91,144.97,144.62,144.66,5477.0,138.0526,138.1098,137.7764,137.8145,5477.0
2023-08-14 11:15:00,144.68,145.05,144.68,145.05,4609.0,137.8335,138.186,137.8335,138.186,4609.0
2023-08-14 11:20:00,145.03,145.12,144.88,144.91,4001.0,138.167,138.2527,138.0241,138.0526,4001.0
2023-08-14 11:25:00,145.03,145.25,144.87,145.14,3634.0,138.167,138.3766,138.0145,138.2718,3634.0
2023-08-14 11:30:00,145.24,145.5,145.22,145.24,15677.0,138.367,138.6147,138.348,138.367,15677.0
2023-08-14 11:35:00,145.22,145.29,145.03,145.25,4354.0,138.348,138.4147,138.167,138.3766,4354.0
2023-08-14 11:40:00,145.21,145.4,145.04,145.17,3801.0,138.3384,138.5195,138.1765,138.3003,3801.0
2023-08-14 11:45:00,145.17,145.19,144.9,145.03,3102.0,138.3003,138.3194,138.0431,138.167,3102.0
2023-08-14 11:50:00,145.03,145.12,144.93,145.09,3312.0,138.167,138.2527,138.0717,138.2241,3312.0
2023-08-14 11:55:00,145.11,145.34,145.07,145.34,2210.0,138.2432,138.4623,138.2051,138.4623,2210.0
2023-08-14 12:00:00,145.31,145.52,145.29,145.51,3550.0,138.4337,138.6338,138.4147,138.6242,3550.0
2023-08-14 12:05:00,145.47,145.47,145.2,145.26,1804.0,138.5861,138.5861,138.3289,138.3861,1804.0
2023-08-14 12:10:00,145.28,145.3,145.12,145.27,2680.0,138.4051,138.4242,138.2527,138.3956,2680.0
2023-08-14 12:15:00,145.32,145.37,145.13,145.15,4264.0,138.4432,138.4909,138.2622,138.2813,4264.0
2023-08-14 12:20:00,145.12,145.12,144.66,144.68,1608.0,138.2527,138.2527,137.8145,137.8335,1608.0
2023-08-14 12:25:00,144.63,144.84,144.5,144.72,3322.0,137.7859,137.986,137.662,137.8716,3322.0
2023-08-14 12:30:00,144.78,144.85,144.67,144.67,2985.0,137.9288,137.9955,137.824,137.824,2985.0
2023-08-14 12:35:00,144.72,144.82,144.68,144.79,4161.0,137.8716,137.9669,137.8335,137.9383,4161.0
2023-08-14 12:40:00,144.82,145.15,144.79,145.03,4806.0,137.9669,138.2813,137.9383,138.167,4806.0
2023-08-14 12:45:00,144.98,145.18,144.96,145.17,5041.0,138.1193,138.3099,138.1003,138.3003,5041.0
2023-08-14 12:50:00,145.15,145.26,145.07,145.25,4053.0,138.2813,138.3861,138.2051,138.3766,4053.0
2023-08-14 12:55:00,145.3,145.3,144.86,145.05,3922.0,138.4242,138.4242,138.005,138.186,3922.0
2023-08-14 13:00:00,145.09,145.13,144.96,145.13,2855.0,138.2241,138.2622,138.1003,138.2622,2855.0
2023-08-14 13:05:00,145.07,145.08,144.92,144.95,3027.0,138.2051,138.2146,138.0622,138.0908,3027.0
2023-08-14 13:10:00,144.91,145.01,144.75,144.82,5413.0,138.0526,138.1479,137.9002,137.9669,5413.0
2023-08-14 13:15:00,144.79,145.01,144.79,145.01,3130.0,137.9383,138.1479,137.9383,138.1479,3130.0
2023-08-14 13:20:00,144.98,145.13,144.98,145.11,2943.0,138.1193,138.2622,138.1193,138.2432,2943.0
2023-08-14 13:25:00,145.09,145.36,145.09,145.3,2700.0,138.2241,138.4813,138.2241,138.4242,2700.0
2023-08-14 13:30:00,145.31,145.36,145.18,145.18,2390.0,138.4337,138.4813,138.3099,138.3099,2390.0
2023-08-14 13:35:00,145.23,145.27,145.21,145.27,1066.0,138.3575,138.3956,138.3384,138.3956,1066.0
2023-08-14 13:40:00,145.28,145.33,145.19,145.22,2300.0,138.4051,138.4528,138.3194,138.348,2300.0
2023-08-14 13:45:00,145.31,145.31,145.22,145.3,2690.0,138.4337,138.4337,138.348,138.4242,2690.0
2023-08-14 13:50:00,145.25,145.3,145.13,145.13,2200.0,138.3766,138.4242,138.2622,138.2622,2200.0
2023-08-14 13:55:00,145.15,145.37,145.14,145.37,1600.0,138.2813,138.4909,138.2718,138.4909,1600.0
2023-08-14 14:00:00,145.34,145.43,145.26,145.43,2908.0,138.4623,138.548,138.3861,138.548,2908.0
2023-08-14 14:05:00,145.42,145.46,145.05,145.05,4482.0,138.5385,138.5766,138.186,138.186,4482.0
2023-08-14 14:10:00,145.02,145.06,144.91,144.92,2563.0,138.1574,138.1955,138.0526,138.0622,2563.0
2023-08-14 14:15:00,144.93,144.96,144.61,144.67,2433.0,138.0717,138.1003,137.7668,137.824,2433.0
2023-08-14 14:20:00,144.71,144.92,144.7,144.75,3110.0,137.8621,138.0622,137.8526,137.9002,3110.0
2023-08-14 14:25:00,144.81,144.92,144.75,144.87,2399.0,137.9574,138.0622,137.9002,138.0145,2399.0
2023-08-14 14:30:00,144.8,144.97,144.8,144.89,2200.0,137.9478,138.1098,137.9478,138.0336,2200.0
2023-08-14 14:35:00,144.94,144.98,144.88,144.9,2719.0,138.0812,138.1193,138.0241,138.0431,2719.0
2023-08-14 14:40:00,144.9,144.95,144.45,144.51,3491.0,138.0431,138.0908,137.6144,137.6716,3491.0
2023-08-14 14:45:00,144.5,144.61,144.47,144.52,2312.0,137.662,137.7668,137.6335,137.6811,2312.0
2023-08-14 14:50:00,144.56,144.58,144.33,144.42,18164.0,137.7192,137.7383,137.5001,137.5858,18164.0
2023-08-14 14:55:00,144.44,144.68,144.3,144.4,9558.0,137.6049,137.8335,137.4715,137.5668,9558.0
2023-08-14 15:00:00,144.37,144.57,144.28,144.47,4644.0,137.5382,137.7287,137.4525,137.6335,4644.0
2023-08-14 15:05:00,144.44,144.58,144.28,144.57,20243.0,137.6049,137.7383,137.4525,137.7287,20243.0
2023-08-14 15:10:00,144.54,144.72,144.48,144.67,3898.0,137.7002,137.8716,137.643,137.824,3898.0
2023-08-14 15:15:00,144.7,144.77,144.58,144.59,2122.0,137.8526,137.9193,137.7383,137.7478,2122.0
2023-08-14 15:20:00,144.55,144.7,144.51,144.7,4964.0,137.7097,137.8526,137.6716,137.8526,4964.0
2023-08-14 15:25:00,144.75,144.79,144.69,144.77,4750.0,137.9002,137.9383,137.8431,137.9193,4750.0
2023-08-14 15:30:00,144.79,144.82,144.68,144.71,7783.0,137.9383,137.9669,137.8335,137.8621,7783.0
2023-08-14 15:35:00,144.69,144.85,144.64,144.85,10590.0,137.8431,137.9955,137.7954,137.9955,10590.0
2023-08-14 15:40:00,144.88,145.0,144.87,144.91,10852.0,138.0241,138.1384,138.0145,138.0526,10852.0
2023-08-14 15:45:00,144.97,145.21,144.94,145.16,13037.0,138.1098,138.3384,138.0812,138.2908,13037.0
2023-08-14 15:50:00,145.21,145.27,145.02,145.12,32599.0,138.3384,138.3956,138.1574,138.2527,32599.0
2023-08-14 15:55:00,145.13,145.25,144.76,145.01,126906.0,138.2622,138.3766,137.9097,138.1479,126906.0
2023-08-15 09:30:00,144.53,145.04,144.28,145.04,25364.0,137.6906,138.1765,137.4525,138.1765,25364.0
2023-08-15 09:35:00,144.78,146.23,144.78,146.15,4300.0,137.9288,139.3102,137.9288,139.234,4300.0
2023-08-15 09:40:00,146.47,146.69,145.23,145.7,61432.0,139.5388,139.7484,138.3575,138.8053,61432.0
2023-08-15 09:45:00,145.74,145.77,145.19,145.32,18471.0,138.8434,138.8719,138.3194,138.4432,18471.0
2023-08-15 09:50:00,145.43,146.17,145.21,146.09,4400.0,138.548,139.253,138.3384,139.1768,4400.0
2023-08-15 09:55:00,146.0,146.0,145.71,145.88,3890.0,139.0911,139.0911,138.8148,138.9767,3890.0
2023-08-15 10:00:00,145.81,146.05,145.36,145.53,5581.0,138.9101,139.1387,138.4813,138.6433,5581.0
2023-08-15 10:05:00,145.39,145.49,145.08,145.09,9012.0,138.5099,138.6052,138.2146,138.2241,9012.0
2023-08-15 10:10:00,145.06,145.43,145.06,145.15,9205.0,138.1955,138.548,138.1955,138.2813,9205.0
2023-08-15 10:15:00,145.12,145.45,145.04,145.39,4624.0,138.2527,138.5671,138.1765,138.5099,4624.0
2023-08-15 10:20:00,145.22,146.15,145.21,146.0,15727.0,138.348,139.234,138.3384,139.0911,15727.0
2023-08-15 10:25:00,146.12,146.17,145.99,146.06,3829.0,139.2054,139.253,139.0815,139.1482,3829.0
2023-08-15 10:30:00,146.06,146.4,145.92,146.34,6416.0,139.1482,139.4721,139.0148,139.415,6416.0
2023-08-15 10:35:00,146.36,146.6,146.26,146.46,7316.0,139.434,139.6627,139.3388,139.5293,7316.0
2023-08-15 10:40:00,146.46,146.74,146.34,146.74,12323.0,139.5293,139.796,139.415,139.796,12323.0
2023-08-15 10:45:00,146.81,146.91,146.51,146.9,12044.0,139.8627,139.958,139.5769,139.9485,12044.0
2023-08-15 10:50:00,146.98,147.08,146.84,147.04,11180.0,140.0247,140.12,139.8913,140.0818,11180.0
2023-08-15 10:55:00,147.0,147.16,146.91,147.01,13110.0,140.0437,140.1962,139.958,140.0533,13110.0
2023-08-15 11:00:00,147.03,147.31,147.03,147.29,17265.0,140.0723,140.3391,140.0723,140.32,17265.0
2023-08-15 11:05:00,147.3,147.65,147.29,147.65,15348.0,140.3295,140.663,140.32,140.663,15348.0
2023-08-15 11:10:00,147.65,147.85,147.6,147.77,6839.0,140.663,140.8535,140.6153,140.7773,6839.0
2023-08-15 11:15:00,147.77,147.87,147.21,147.25,11646.0,140.7773,140.8726,140.2438,140.2819,11646.0
2023-08-15 11:20:00,147.17,147.84,147.13,147.8,8811.0,140.2057,140.844,140.1676,140.8059,8811.0
2023-08-15 11:25:00,147.72,148.09,147.53,147.84,17298.0,140.7297,141.0822,140.5487,140.844,17298.0
2023-08-15 11:30:00,147.88,147.88,147.55,147.82,10638.0,140.8821,140.8821,140.5677,140.8249,10638.0
2023-08-15 11:35:00,147.82,148.14,147.53,148.05,19224.0,140.8249,141.1298,140.5487,141.0441,19224.0
2023-08-15 11:40:00,148.03,148.31,147.82,148.22,5475.0,141.025,141.2917,140.8249,141.206,5475.0
2023-08-15 11:45:00,148.14,148.28,148.08,148.19,3735.0,141.1298,141.2632,141.0726,141.1774,3735.0
2023-08-15 11:50:00,148.25,148.47,148.22,148.47,2400.0,141.2346,141.4442,141.206,141.4442,2400.0
2023-08-15 11:55:00,148.4,148.71,148.31,148.71,5694.0,141.3775,141.6728,141.2917,141.6728,5694.0
2023-08-15 12:00:00,148.67,148.7,148.2,148.2,1686.0,141.6347,141.6633,141.187,141.187,1686.0
2023-08-15 12:05:00,148.22,148.22,148.12,148.18,6700.0,141.206,141.206,141.1107,141.1679,6700.0
2023-08-15 12:10:00,148.17,148.23,147.96,148.2,5992.0,141.1584,141.2155,140.9583,141.187,5992.0
2023-08-15 12:15:00,148.16,148.16,147.81,147.91,4030.0,141.1488,141.1488,140.8154,140.9107,4030.0
2023-08-15 12:20:00,147.86,148.02,147.82,148.02,7694.0,140.863,141.0155,140.8249,141.0155,7694.0
2023-08-15 12:25:00,147.99,148.17,147.98,148.08,5130.0,140.9869,141.1584,140.9774,141.0726,5130.0
2023-08-15 12:30:00,148.08,148.09,148.0,148.03,3934.0,141.0726,141.0822,140.9964,141.025,3934.0
2023-08-15 12:35:00,148.0,148.02,147.58,147.64,5352.0,140.9964,141.0155,140.5963,140.6535,5352.0
2023-08-15 12:40:00,147.63,147.92,147.63,147.77,6668.0,140.6439,140.9202,140.6439,140.7773,6668.0
2023-08-15 12:45:00,147.65,147.89,147.64,147.84,14186.0,140.663,140.8916,140.6535,140.844,14186.0
2023-08-15 12:50:00,147.99,148.03,147.94,147.99,1000.0,140.9869,141.025,140.9393,140.9869,1000.0
2023-08-15 12:55:00,147.94,148.33,147.87,148.11,21875.0,140.9393,141.3108,140.8726,141.1012,21875.0
2023-08-15 13:00:00,148.12,148.12,147.99,148.03,5091.0,141.1107,141.1107,140.9869,141.025,5091.0
2023-08-15 13:05:00,148.03,148.12,147.99,148.03,4653.0,141.025,141.1107,140.9869,141.025,4653.0
2023-08-15 13:10:00,148.1,148.13,147.97,148.11,4833.0,141.0917,141.1203,140.9678,141.1012,4833.0
2023-08-15 13:15:00,148.1,148.13,148.08,148.08,2274.0,141.0917,141.1203,141.0726,141.0726,2274.0
2023-08-15 13:20:00,148.08,148.33,148.02,148.22,12677.0,141.0726,141.3108,141.0155,141.206,12677.0
2023-08-15 13:25:00,148.22,148.47,148.22,148.42,4057.0,141.206,141.4442,141.206,141.3965,4057.0
2023-08-15 13:30:00,148.46,148.55,148.34,148.44,7087.0,141.4347,141.5204,141.3203,141.4156,7087.0
2023-08-15 13:35:00,148.47,148.6,148.33,148.46,2850.0,141.4442,141.568,141.3108,141.4347,2850.0
2023-08-15 13:40:00,148.46,148.65,148.46,148.58,4955.0,141.4347,141.6157,141.4347,141.549,4955.0
2023-08-15 13:45:00,148.51,148.67,148.47,148.62,11515.0,141.4823,141.6347,141.4442,141.5871,11515.0
2023-08-15 13:50:00,148.61,148.73,148.48,148.54,3144.0,141.5776,141.6919,141.4537,141.5109,3144.0
2023-08-15 13:55:00,148.5,148.63,148.42,148.63,6756.0,141.4728,141.5966,141.3965,141.5966,6756.0
2023-08-15 14:00:00,148.66,148.66,148.09,148.1,6589.0,141.6252,141.6252,141.0822,141.0917,6589.0
2023-08-15 14:05:00,148.09,148.63,148.08,148.63,4139.0,141.0822,141.5966,141.0726,141.5966,4139.0
2023-08-15 14:10:00,148.63,148.64,148.5,148.57,4538.0,141.5966,141.6061,141.4728,141.5394,4538.0
2023-08-15 14:15:00,148.55,148.68,148.48,148.68,2226.0,141.5204,141.6442,141.4537,141.6442,2226.0
2023-08-15 14:20:00,148.63,148.73,148.55,148.68,4824.0,141.5966,141.6919,141.5204,141.6442,4824.0
2023-08-15 14:25:00,148.64,148.69,148.6,148.65,2072.0,141.6061,141.6538,141.568,141.6157,2072.0
2023-08-15 14:30:00,148.62,148.69,148.48,148.57,3502.0,141.5871,141.6538,141.4537,141.5394,3502.0
2023-08-15 14:35:00,148.53,148.62,148.45,148.5,4334.0,141.5013,141.5871,141.4251,141.4728,4334.0
2023-08-15 14:40:00,148.5,148.57,148.43,148.52,2881.0,141.4728,141.5394,141.4061,141.4918,2881.0
2023-08-15 14:45:00,148.48,148.54,148.41,148.46,5138.0,141.4537,141.5109,141.387,141.4347,5138.0
2023-08-15 14:50:00,148.5,148.58,148.43,148.56,4129.0,141.4728,141.549,141.4061,141.5299,4129.0
2023-08-15 14:55:00,148.53,148.61,148.4,148.6,2987.0,141.5013,141.5776,141.3775,141.568,2987.0
2023-08-15 15:00:00,148.63,148.63,148.47,148.5,4289.0,141.5966,141.5966,141.4442,141.4728,4289.0
2023-08-15 15:05:00,148.5,148.63,148.5,148.56,3030.0,141.4728,141.5966,141.4728,141.5299,3030.0
2023-08-15 15:10:00,148.57,148.76,148.5,148.76,5621.0,141.5394,141.7205,141.4728,141.7205,5621.0
2023-08-15 15:15:00,148.75,148.85,148.6,148.78,6677.0,141.7109,141.8062,141.568,141.7395,6677.0
2023-08-15 15:20:00,148.78,148.79,148.6,148.61,5059.0,141.7395,141.749,141.568,141.5776,5059.0
2023-08-15 15:25:00,148.67,148.69,148.26,148.3,6802.0,141.6347,141.6538,141.2441,141.2822,6802.0
2023-08-15 15:30:00,148.32,148.56,148.29,148.5,9572.0,141.3013,141.5299,141.2727,141.4728,9572.0
2023-08-15 15:35:00,148.48,148.58,148.41,148.47,14447.0,141.4537,141.549,141.387,141.4442,14447.0
2023-08-15 15:40:00,148.47,148.61,148.43,148.49,19657.0,141.4442,141.5776,141.4061,141.4632,19657.0
2023-08-15 15:45:00,148.42,148.52,148.32,148.46,19108.0,141.3965,141.4918,141.3013,141.4347,19108.0
2023-08-15 15:50:00,148.44,148.58,148.37,148.51,39379.0,141.4156,141.549,141.3489,141.4823,39379.0
2023-08-15 15:55:00,148.48,148.55,148.09,148.29,110393.0,141.4537,141.5204,141.0822,141.2727,110393.0
2023-08-16 09:30:00,149.31,149.71,148.9,149.54,17509.0,142.2444,142.6255,141.8538,142.4635,17509.0
2023-08-16 09:35:00,149.52,150.74,149.31,150.59,14268.0,142.4445,143.6068,142.2444,143.4639,14268.0
2023-08-16 09:40:00,150.56,150.79,149.34,149.34,14708.0,143.4353,143.6544,142.273,142.273,14708.0
2023-08-16 09:45:00,149.33,149.41,149.01,149.12,3250.0,142.2635,142.3397,141.9586,142.0634,3250.0
2023-08-16 09:50:00,149.14,149.36,148.95,149.36,3960.0,142.0825,142.2921,141.9015,142.2921,3960.0
2023-08-16 09:55:00,149.45,149.54,149.25,149.33,3569.0,142.3778,142.4635,142.1873,142.2635,3569.0
2023-08-16 10:00:00,149.44,149.46,149.23,149.4,3464.0,142.3683,142.3873,142.1682,142.3302,3464.0
2023-08-16 10:05:00,149.45,149.49,149.27,149.34,4505.0,142.3778,142.4159,142.2063,142.273,4505.0
2023-08-16 10:10:00,149.29,149.29,149.02,149.03,1200.0,142.2254,142.2254,141.9682,141.9777,1200.0
2023-08-16 10:15:00,148.95,149.3,148.93,149.28,3952.0,141.9015,142.2349,141.8824,142.2158,3952.0
2023-08-16 10:20:00,149.38,149.38,148.86,148.92,3673.0,142.3111,142.3111,141.8157,141.8729,3673.0
2023-08-16 10:25:00,148.92,149.17,148.83,148.98,4258.0,141.8729,142.1111,141.7871,141.93,4258.0
2023-08-16 10:30:00,149.0,149.0,148.55,148.69,1936.0,141.9491,141.9491,141.5204,141.6538,1936.0
2023-08-16 10:35:00,148.67,148.77,148.39,148.58,3683.0,141.6347,141.73,141.368,141.549,3683.0
2023-08-16 10:40:00,148.59,148.8,148.52,148.68,1706.0,141.5585,141.7586,141.4918,141.6442,1706.0
2023-08-16 10:45:00,148.66,148.73,148.4,148.5,2950.0,141.6252,141.6919,141.3775,141.4728,2950.0
2023-08-16 10:50:00,148.44,148.72,148.37,148.7,5003.0,141.4156,141.6823,141.3489,141.6633,5003.0
2023-08-16 10:55:00,148.62,148.81,148.58,148.73,9358.0,141.5871,141.7681,141.549,141.6919,9358.0
2023-08-16 11:00:00,148.71,149.14,148.71,148.98,5397.0,141.6728,142.0825,141.6728,141.93,5397.0
2023-08-16 11:05:00,148.98,149.27,148.89,149.27,2362.0,141.93,142.2063,141.8443,142.2063,2362.0
2023-08-16 11:10:00,149.25,149.25,148.95,149.03,2051.0,142.1873,142.1873,141.9015,141.9777,2051.0
2023-08-16 11:15:00,149.11,149.3,149.11,149.21,6148.0,142.0539,142.2349,142.0539,142.1492,6148.0
2023-08-16 11:20:00,149.25,149.5,149.25,149.37,4276.0,142.1873,142.4254,142.1873,142.3016,4276.0
2023-08-16 11:25:00,149.37,149.61,149.29,149.61,4520.0,142.3016,142.5302,142.2254,142.5302,4520.0
2023-08-16 11:30:00,149.55,149.7,149.41,149.7,5583.0,142.4731,142.616,142.3397,142.616,5583.0
2023-08-16 11:35:00,149.75,149.75,149.44,149.44,3206.0,142.6636,142.6636,142.3683,142.3683,3206.0
2023-08-16 11:40:00,149.44,149.65,149.39,149.65,6985.0,142.3683,142.5683,142.3206,142.5683,6985.0
2023-08-16 11:45:00,149.67,149.82,149.53,149.53,9637.0,142.5874,142.7303,142.454,142.454,9637.0
2023-08-16 11:50:00,149.49,149.71,149.46,149.67,5932.0,142.4159,142.6255,142.3873,142.5874,5932.0
2023-08-16 11:55:00,149.77,149.77,149.32,149.37,6104.0,142.6827,142.6827,142.254,142.3016,6104.0
2023-08-16 12:00:00,149.34,149.45,149.27,149.33,4537.0,142.273,142.3778,142.2063,142.2635,4537.0
2023-08-16 12:05:00,149.26,149.47,149.19,149.19,2576.0,142.1968,142.3969,142.1301,142.1301,2576.0
2023-08-16 12:10:00,149.08,149.13,148.51,148.51,5432.0,142.0253,142.0729,141.4823,141.4823,5432.0
2023-08-16 12:15:00,148.55,148.67,148.46,148.46,2241.0,141.5204,141.6347,141.4347,141.4347,2241.0
2023-08-16 12:20:00,148.59,148.67,148.48,148.6,4437.0,141.5585,141.6347,141.4537,141.568,4437.0
2023-08-16 12:25:00,148.56,148.74,148.46,148.73,2816.0,141.5299,141.7014,141.4347,141.6919,2816.0
2023-08-16 12:30:00,148.64,148.99,148.51,148.89,41198.0,141.6061,141.9396,141.4823,141.8443,41198.0
2023-08-16 12:35:00,148.77,149.03,148.71,148.85,6377.0,141.73,141.9777,141.6728,141.8062,6377.0
2023-08-16 12:40:00,148.86,148.88,148.79,148.83,4246.0,141.8157,141.8348,141.749,141.7871,4246.0
2023-08-16 12:45:00,148.91,148.92,148.79,148.88,1416.0,141.8634,141.8729,141.749,141.8348,1416.0
2023-08-16 12:50:00,148.88,149.1,148.88,149.1,10283.0,141.8348,142.0444,141.8348,142.0444,10283.0
2023-08-16 12:55:00,149.09,149.12,149.01,149.12,5662.0,142.0348,142.0634,141.9586,142.0634,5662.0
2023-08-16 13:00:00,149.12,149.19,149.07,149.1,3046.0,142.0634,142.1301,142.0158,142.0444,3046.0
2023-08-16 13:05:00,149.1,149.19,148.5,148.53,25548.0,142.0444,142.1301,141.4728,141.5013,25548.0
2023-08-16 13:10:00,148.47,148.65,148.47,148.59,1300.0,141.4442,141.6157,141.4442,141.5585,1300.0
2023-08-16 13:15:00,148.51,148.52,148.43,148.43,2059.0,141.4823,141.4918,141.4061,141.4061,2059.0
2023-08-16 13:20:00,148.55,148.72,148.54,148.71,1553.0,141.5204,141.6823,141.5109,141.6728,1553.0
2023-08-16 13:25:00,148.64,148.64,148.54,148.55,1752.0,141.6061,141.6061,141.5109,141.5204,1752.0
2023-08-16 13:30:00,148.54,148.57,148.33,148.33,11115.0,141.5109,141.5394,141.3108,141.3108,11115.0
2023-08-16 13:35:00,148.39,148.39,147.96,148.2,8204.0,141.368,141.368,140.9583,141.187,8204.0
2023-08-16 13:40:00,148.15,148.15,148.05,148.1,737.0,141.1393,141.1393,141.0441,141.0917,737.0
2023-08-16 13:45:00,148.11,148.26,148.02,148.26,1878.0,141.1012,141.2441,141.0155,141.2441,1878.0
2023-08-16 13:50:00,148.25,148.3,148.1,148.24,2522.0,141.2346,141.2822,141.0917,141.2251,2522.0
2023-08-16 13:55:00,148.17,148.24,148.17,148.23,1100.0,141.1584,141.2251,141.1584,141.2155,1100.0
2023-08-16 14:00:00,148.17,148.25,147.77,147.8,2922.0,141.1584,141.2346,140.7773,140.8059,2922.0
2023-08-16 14:05:00,147.85,147.98,147.83,147.97,3100.0,140.8535,140.9774,140.8345,140.9678,3100.0
2023-08-16 14:10:00,147.91,147.91,147.58,147.75,3790.0,140.9107,140.9107,140.5963,140.7582,3790.0
2023-08-16 14:15:00,147.74,147.76,147.64,147.76,940.0,140.7487,140.7678,140.6535,140.7678,940.0
2023-08-16 14:20:00,147.84,148.06,147.84,148.02,3490.0,140.844,141.0536,140.844,141.0155,3490.0
2023-08-16 14:25:00,148.11,148.27,147.9,148.21,5043.0,141.1012,141.2536,140.9012,141.1965,5043.0
2023-08-16 14:30:00,148.15,148.29,148.12,148.12,500.0,141.1393,141.2727,141.1107,141.1107,500.0
2023-08-16 14:35:00,148.12,148.48,148.09,148.35,7431.0,141.1107,141.4537,141.0822,141.3299,7431.0
2023-08-16 14:40:00,148.3,148.3,148.16,148.23,5438.0,141.2822,141.2822,141.1488,141.2155,5438.0
2023-08-16 14:45:00,148.23,148.23,147.91,147.91,5085.0,141.2155,141.2155,140.9107,140.9107,5085.0
2023-08-16 14:50:00,147.91,147.98,147.81,147.9,6005.0,140.9107,140.9774,140.8154,140.9012,6005.0
2023-08-16 14:55:00,147.91,147.99,147.85,147.91,2713.0,140.9107,140.9869,140.8535,140.9107,2713.0
2023-08-16 15:00:00,147.79,147.79,147.45,147.45,1865.0,140.7964,140.7964,140.4724,140.4724,1865.0
2023-08-16 15:05:00,147.41,147.64,147.37,147.42,4143.0,140.4343,140.6535,140.3962,140.4439,4143.0
2023-08-16 15:10:00,147.42,147.42,147.08,147.09,1640.0,140.4439,140.4439,140.12,140.1295,1640.0
2023-08-16 15:15:00,147.09,147.15,147.0,147.03,8530.0,140.1295,140.1866,140.0437,140.0723,8530.0
2023-08-16 15:20:00,147.09,147.29,147.03,147.04,4572.0,140.1295,140.32,140.0723,140.0818,4572.0
2023-08-16 15:25:00,146.99,147.09,146.91,147.09,3991.0,140.0342,140.1295,139.958,140.1295,3991.0
2023-08-16 15:30:00,147.09,147.12,146.92,146.99,3107.0,140.1295,140.1581,139.9675,140.0342,3107.0
2023-08-16 15:35:00,147.04,147.15,146.98,147.0,5793.0,140.0818,140.1866,140.0247,140.0437,5793.0
2023-08-16 15:40:00,146.97,147.22,146.8,147.15,9485.0,140.0152,140.2533,139.8532,140.1866,9485.0
2023-08-16 15:45:00,147.11,147.21,147.06,147.09,9605.0,140.1485,140.2438,140.1009,140.1295,9605.0
2023-08-16 15:50:00,147.06,147.17,146.81,146.81,24123.0,140.1009,140.2057,139.8627,139.8627,24123.0
2023-08-16 15:55:00,146.77,146.79,146.42,146.52,62393.0,139.8246,139.8437,139.4912,139.5865,62393.0
2023-08-17 09:30:00,147.63,149.17,147.63,148.77,13087.0,140.6439,142.1111,140.6439,141.73,13087.0
2023-08-17 09:35:00,148.99,149.23,148.38,148.95,14490.0,141.9396,142.1682,141.3584,141.9015,14490.0
2023-08-17 09:40:00,148.88,149.04,147.83,148.05,2351.0,141.8348,141.9872,140.8345,141.0441,2351.0
2023-08-17 09:45:00,147.68,148.2,147.68,148.0,3817.0,140.6916,141.187,140.6916,140.9964,3817.0
2023-08-17 09:50:00,148.2,148.56,148.2,148.53,5595.0,141.187,141.5299,141.187,141.5013,5595.0
2023-08-17 09:55:00,148.51,148.81,148.47,148.64,4450.0,141.4823,141.7681,141.4442,141.6061,4450.0
2023-08-17 10:00:00,148.69,148.95,148.51,148.52,2871.0,141.6538,141.9015,141.4823,141.4918,2871.0
2023-08-17 10:05:00,148.5,148.64,148.15,148.64,15474.0,141.4728,141.6061,141.1393,141.6061,15474.0
2023-08-17 10:10:00,148.52,148.93,148.52,148.83,7521.0,141.4918,141.8824,141.4918,141.7871,7521.0
2023-08-17 10:15:00,148.83,148.9,147.94,148.09,18350.0,141.7871,141.8538,140.9393,141.0822,18350.0
2023-08-17 10:20:00,148.13,148.17,147.72,147.74,6552.0,141.1203,141.1584,140.7297,140.7487,6552.0
2023-08-17 10:25:00,147.65,147.65,147.2,147.28,2500.0,140.663,140.663,140.2343,140.3105,2500.0
2023-08-17 10:30:00,147.3,147.51,147.19,147.34,7136.0,140.3295,140.5296,140.2247,140.3677,7136.0
2023-08-17 10:35:00,147.5,147.53,147.09,147.1,1400.0,140.5201,140.5487,140.1295,140.139,1400.0
2023-08-17 10:40:00,147.03,147.29,147.01,147.06,2000.0,140.0723,140.32,140.0533,140.1009,2000.0
2023-08-17 10:45:00,147.06,147.07,146.66,146.76,3474.0,140.1009,140.1104,139.7198,139.8151,3474.0
2023-08-17 10:50:00,146.82,147.03,146.81,147.03,1802.0,139.8723,140.0723,139.8627,140.0723,1802.0
2023-08-17 10:55:00,146.97,147.07,146.86,147.0,36382.0,140.0152,140.1104,139.9104,140.0437,36382.0
2023-08-17 11:00:00,146.9,147.28,146.9,147.05,2940.0,139.9485,140.3105,139.9485,140.0914,2940.0
2023-08-17 11:05:00,147.01,147.09,146.91,146.98,1341.0,140.0533,140.1295,139.958,140.0247,1341.0
2023-08-17 11:10:00,146.92,147.11,146.92,146.95,4892.0,139.9675,140.1485,139.9675,139.9961,4892.0
2023-08-17 11:15:00,146.99,147.09,146.72,146.75,4159.0,140.0342,140.1295,139.777,139.8056,4159.0
2023-08-17 11:20:00,146.81,147.02,146.7,146.84,2841.0,139.8627,140.0628,139.7579,139.8913,2841.0
2023-08-17 11:25:00,146.78,147.0,146.75,146.85,4530.0,139.8342,140.0437,139.8056,139.9008,4530.0
2023-08-17 11:30:00,146.78,146.94,146.64,146.64,3038.0,139.8342,139.9866,139.7008,139.7008,3038.0
2023-08-17 11:35:00,146.61,146.67,146.53,146.65,6223.0,139.6722,139.7294,139.596,139.7103,6223.0
2023-08-17 11:40:00,146.65,146.65,146.26,146.26,2241.0,139.7103,139.7103,139.3388,139.3388,2241.0
2023-08-17 11:45:00,146.22,146.27,145.94,146.25,5359.0,139.3007,139.3483,139.0339,139.3292,5359.0
2023-08-17 11:50:00,146.24,146.42,146.16,146.4,14243.0,139.3197,139.4912,139.2435,139.4721,14243.0
2023-08-17 11:55:00,146.38,146.39,146.19,146.19,1102.0,139.4531,139.4626,139.2721,139.2721,1102.0
2023-08-17 12:00:00,146.34,146.36,146.25,146.25,569.0,139.415,139.434,139.3292,139.3292,569.0
2023-08-17 12:05:00,146.14,146.14,145.87,145.92,2960.0,139.2244,139.2244,138.9672,139.0148,2960.0
2023-08-17 12:10:00,145.93,145.94,145.75,145.86,2275.0,139.0244,139.0339,138.8529,138.9577,2275.0
2023-08-17 12:15:00,145.7,145.82,145.7,145.74,2230.0,138.8053,138.9196,138.8053,138.8434,2230.0
2023-08-17 12:20:00,145.8,146.23,145.8,146.23,3201.0,138.9005,139.3102,138.9005,139.3102,3201.0
2023-08-17 12:25:00,146.33,146.33,146.2,146.3,1992.0,139.4054,139.4054,139.2816,139.3769,1992.0
2023-08-17 12:30:00,146.36,146.36,146.11,146.12,1732.0,139.434,139.434,139.1959,139.2054,1732.0
2023-08-17 12:35:00,146.12,146.12,146.0,146.08,1834.0,139.2054,139.2054,139.0911,139.1673,1834.0
2023-08-17 12:40:00,146.09,146.2,146.08,146.15,5064.0,139.1768,139.2816,139.1673,139.234,5064.0
2023-08-17 12:45:00,146.13,146.2,146.1,146.14,1423.0,139.2149,139.2816,139.1863,139.2244,1423.0
2023-08-17 12:50:00,146.2,146.2,146.0,146.0,16178.0,139.2816,139.2816,139.0911,139.0911,16178.0
2023-08-17 12:55:00,146.0,146.1,146.0,146.03,837.0,139.0911,139.1863,139.0911,139.1196,837.0
2023-08-17 13:00:00,146.11,146.11,145.86,146.05,13867.0,139.1959,139.1959,138.9577,139.1387,13867.0
2023-08-17 13:05:00,145.98,146.14,145.97,146.11,7306.0,139.072,139.2244,139.0625,139.1959,7306.0
2023-08-17 13:10:00,146.01,146.02,145.83,145.83,2108.0,139.1006,139.1101,138.9291,138.9291,2108.0
2023-08-17 13:15:00,145.79,145.83,145.73,145.82,2226.0,138.891,138.9291,138.8338,138.9196,2226.0
2023-08-17 13:20:00,145.81,145.81,145.69,145.72,1000.0,138.9101,138.9101,138.7957,138.8243,1000.0
2023-08-17 13:25:00,145.67,145.7,145.57,145.68,1244.0,138.7767,138.8053,138.6814,138.7862,1244.0
2023-08-17 13:30:00,145.68,145.68,145.48,145.48,1511.0,138.7862,138.7862,138.5957,138.5957,1511.0
2023-08-17 13:35:00,145.49,145.53,145.47,145.47,1118.0,138.6052,138.6433,138.5861,138.5861,1118.0
2023-08-17 13:40:00,145.43,145.5,145.27,145.3,3206.0,138.548,138.6147,138.3956,138.4242,3206.0
2023-08-17 13:45:00,145.27,145.32,145.16,145.18,2111.0,138.3956,138.4432,138.2908,138.3099,2111.0
2023-08-17 13:50:00,145.16,145.4,145.16,145.4,1700.0,138.2908,138.5195,138.2908,138.5195,1700.0
2023-08-17 13:55:00,145.32,145.34,145.32,145.34,200.0,138.4432,138.4623,138.4432,138.4623,200.0
2023-08-17 14:00:00,145.28,145.32,145.14,145.14,1485.0,138.4051,138.4432,138.2718,138.2718,1485.0
2023-08-17 14:05:00,145.06,145.24,145.05,145.16,1500.0,138.1955,138.367,138.186,138.2908,1500.0
2023-08-17 14:10:00,145.09,145.15,144.96,144.96,3049.0,138.2241,138.2813,138.1003,138.1003,3049.0
2023-08-17 14:15:00,144.83,144.85,144.78,144.81,2866.0,137.9764,137.9955,137.9288,137.9574,2866.0
2023-08-17 14:20:00,144.85,145.27,144.85,145.27,10865.0,137.9955,138.3956,137.9955,138.3956,10865.0
2023-08-17 14:25:00,145.31,145.43,145.17,145.25,2818.0,138.4337,138.548,138.3003,138.3766,2818.0
2023-08-17 14:30:00,145.24,145.44,145.17,145.42,5500.0,138.367,138.5576,138.3003,138.5385,5500.0
2023-08-17 14:35:00,145.42,145.46,145.32,145.33,2570.0,138.5385,138.5766,138.4432,138.4528,2570.0
2023-08-17 14:40:00,145.28,145.31,144.98,144.98,13573.0,138.4051,138.4337,138.1193,138.1193,13573.0
2023-08-17 14:45:00,144.93,144.99,144.82,144.98,5038.0,138.0717,138.1289,137.9669,138.1193,5038.0
2023-08-17 14:50:00,145.06,145.18,145.06,145.09,3613.0,138.1955,138.3099,138.1955,138.2241,3613.0
2023-08-17 14:55:00,145.02,145.14,144.92,144.92,4362.0,138.1574,138.2718,138.0622,138.0622,4362.0
2023-08-17 15:00:00,144.92,144.96,144.74,144.77,6591.0,138.0622,138.1003,137.8907,137.9193,6591.0
2023-08-17 15:05:00,144.76,144.76,144.36,144.37,8914.0,137.9097,137.9097,137.5287,137.5382,8914.0
2023-08-17 15:10:00,144.38,144.38,144.09,144.09,4917.0,137.5477,137.5477,137.2714,137.2714,4917.0
2023-08-17 15:15:00,144.05,144.15,143.95,144.15,12737.0,137.2333,137.3286,137.1381,137.3286,12737.0
2023-08-17 15:20:00,144.17,144.41,143.83,143.84,11538.0,137.3477,137.5763,137.0238,137.0333,11538.0
2023-08-17 15:25:00,143.85,144.2,143.82,144.1,16480.0,137.0428,137.3762,137.0142,137.281,16480.0
2023-08-17 15:30:00,144.14,144.32,144.04,144.2,7348.0,137.3191,137.4906,137.2238,137.3762,7348.0
2023-08-17 15:35:00,144.17,144.24,143.95,144.03,7137.0,137.3477,137.4143,137.1381,137.2143,7137.0
2023-08-17 15:40:00,144.05,144.11,143.82,143.87,16505.0,137.2333,137.2905,137.0142,137.0619,16505.0
2023-08-17 15:45:00,143.85,144.2,143.8,144.08,30304.0,137.0428,137.3762,136.9952,137.2619,30304.0
2023-08-17 15:50:00,144.08,144.3,143.85,144.3,36181.0,137.2619,137.4715,137.0428,137.4715,36181.0
2023-08-17 15:55:00,144.3,144.49,144.09,144.31,76139.0,137.4715,137.6525,137.2714,137.481,76139.0
2023-08-18 09:30:00,143.59,144.2,143.5,144.2,33192.0,136.7951,137.3762,136.7094,137.3762,33192.0
2023-08-18 09:35:00,144.24,145.25,144.23,144.62,8575.0,137.4143,138.3766,137.4048,137.7764,8575.0
2023-08-18 09:40:00,144.5,144.77,144.31,144.31,3020.0,137.662,137.9193,137.481,137.481,3020.0
2023-08-18 09:45:00,144.31,145.7,144.31,145.57,5917.0,137.481,138.8053,137.481,138.6814,5917.0
2023-08-18 09:50:00,145.53,146.32,145.51,146.25,3720.0,138.6433,139.3959,138.6242,139.3292,3720.0
2023-08-18 09:55:00,146.25,146.61,146.16,146.58,3003.0,139.3292,139.6722,139.2435,139.6436,3003.0
2023-08-18 10:00:00,146.6,146.6,145.79,145.85,15255.0,139.6627,139.6627,138.891,138.9482,15255.0
2023-08-18 10:05:00,145.84,146.2,145.82,146.03,2900.0,138.9386,139.2816,138.9196,139.1196,2900.0
2023-08-18 10:10:00,145.95,146.06,145.81,145.82,4386.0,139.0434,139.1482,138.9101,138.9196,4386.0
2023-08-18 10:15:00,145.86,146.3,145.57,146.08,10330.0,138.9577,139.3769,138.6814,139.1673,10330.0
2023-08-18 10:20:00,146.08,146.13,146.06,146.09,1793.0,139.1673,139.2149,139.1482,139.1768,1793.0
2023-08-18 10:25:00,146.03,146.25,145.89,145.89,35993.0,139.1196,139.3292,138.9863,138.9863,35993.0
2023-08-18 10:30:00,145.8,145.88,145.45,145.58,4836.0,138.9005,138.9767,138.5671,138.6909,4836.0
2023-08-18 10:35:00,145.52,146.15,145.52,146.07,5000.0,138.6338,139.234,138.6338,139.1577,5000.0
2023-08-18 10:40:00,146.04,146.21,145.96,146.16,1600.0,139.1292,139.2911,139.053,139.2435,1600.0
2023-08-18 10:45:00,146.15,146.15,145.69,145.95,3838.0,139.234,139.234,138.7957,139.0434,3838.0
2023-08-18 10:50:00,145.99,146.4,145.98,146.29,4581.0,139.0815,139.4721,139.072,139.3673,4581.0
2023-08-18 10:55:00,146.36,146.51,146.05,146.51,29666.0,139.434,139.5769,139.1387,139.5769,29666.0
2023-08-18 11:00:00,146.44,146.59,146.35,146.35,3070.0,139.5102,139.6531,139.4245,139.4245,3070.0
2023-08-18 11:05:00,146.25,146.27,145.8,145.8,10024.0,139.3292,139.3483,138.9005,138.9005,10024.0
2023-08-18 11:10:00,145.89,145.99,145.78,145.97,5800.0,138.9863,139.0815,138.8815,139.0625,5800.0
2023-08-18 11:15:00,145.89,145.95,145.78,145.86,3361.0,138.9863,139.0434,138.8815,138.9577,3361.0
2023-08-18 11:20:00,145.86,145.93,145.78,145.89,3003.0,138.9577,139.0244,138.8815,138.9863,3003.0
2023-08-18 11:25:00,145.86,145.86,145.76,145.77,1936.0,138.9577,138.9577,138.8624,138.8719,1936.0
2023-08-18 11:30:00,145.86,145.99,145.7,145.77,3014.0,138.9577,139.0815,138.8053,138.8719,3014.0
2023-08-18 11:35:00,145.82,145.96,145.66,145.71,1945.0,138.9196,139.053,138.7672,138.8148,1945.0
2023-08-18 11:40:00,145.62,145.62,145.47,145.51,2026.0,138.729,138.729,138.5861,138.6242,2026.0
2023-08-18 11:45:00,145.54,145.58,145.17,145.17,2395.0,138.6528,138.6909,138.3003,138.3003,2395.0
2023-08-18 11:50:00,145.11,145.7,145.1,145.69,2000.0,138.2432,138.8053,138.2337,138.7957,2000.0
2023-08-18 11:55:00,145.63,145.74,145.63,145.72,409.0,138.7386,138.8434,138.7386,138.8243,409.0
2023-08-18 12:00:00,145.79,146.14,145.79,146.14,5367.0,138.891,139.2244,138.891,139.2244,5367.0
2023-08-18 12:05:00,146.12,146.13,145.94,145.97,3488.0,139.2054,139.2149,139.0339,139.0625,3488.0
2023-08-18 12:10:00,145.96,146.03,145.86,146.03,6554.0,139.053,139.1196,138.9577,139.1196,6554.0
2023-08-18 12:15:00,146.17,146.52,146.17,146.52,38616.0,139.253,139.5865,139.253,139.5865,38616.0
2023-08-18 12:20:00,146.52,146.71,146.45,146.71,6734.0,139.5865,139.7675,139.5198,139.7675,6734.0
2023-08-18 12:25:00,146.69,146.83,146.57,146.74,3295.0,139.7484,139.8818,139.6341,139.796,3295.0
2023-08-18 12:30:00,146.7,146.76,146.58,146.62,4369.0,139.7579,139.8151,139.6436,139.6817,4369.0
2023-08-18 12:35:00,146.67,146.67,146.4,146.46,3754.0,139.7294,139.7294,139.4721,139.5293,3754.0
2023-08-18 12:40:00,146.46,146.55,146.46,146.55,1026.0,139.5293,139.615,139.5293,139.615,1026.0
2023-08-18 12:45:00,146.47,146.48,146.19,146.31,1799.0,139.5388,139.5483,139.2721,139.3864,1799.0
2023-08-18 12:50:00,146.27,146.59,146.14,146.43,19562.0,139.3483,139.6531,139.2244,139.5007,19562.0
2023-08-18 12:55:00,146.53,146.53,146.23,146.47,11205.0,139.596,139.596,139.3102,139.5388,11205.0
2023-08-18 13:00:00,146.36,146.36,146.18,146.33,1937.0,139.434,139.434,139.2625,139.4054,1937.0
2023-08-18 13:05:00,146.32,146.32,146.02,146.07,2944.0,139.3959,139.3959,139.1101,139.1577,2944.0
2023-08-18 13:10:00,146.0,146.35,145.93,146.35,4017.0,139.0911,139.4245,139.0244,139.4245,4017.0
2023-08-18 13:15:00,146.34,146.39,146.2,146.2,3445.0,139.415,139.4626,139.2816,139.2816,3445.0
2023-08-18 13:20:00,146.22,146.22,146.07,146.13,1477.0,139.3007,139.3007,139.1577,139.2149,1477.0
2023-08-18 13:25:00,146.08,146.41,146.08,146.41,6391.0,139.1673,139.4817,139.1673,139.4817,6391.0
2023-08-18 13:30:00,146.46,146.67,146.27,146.59,13099.0,139.5293,139.7294,139.3483,139.6531,13099.0
2023-08-18 13:35:00,146.59,146.74,146.58,146.71,2204.0,139.6531,139.796,139.6436,139.7675,2204.0
2023-08-18 13:40:00,146.71,146.75,146.42,146.53,8339.0,139.7675,139.8056,139.4912,139.596,8339.0
2023-08-18 13:45:00,146.55,146.66,146.54,146.66,1637.0,139.615,139.7198,139.6055,139.7198,1637.0
2023-08-18 13:50:00,146.62,146.66,146.6,146.61,3153.0,139.6817,139.7198,139.6627,139.6722,3153.0
2023-08-18 13:55:00,146.55,146.55,146.24,146.39,10809.0,139.615,139.615,139.3197,139.4626,10809.0
2023-08-18 14:00:00,146.39,146.58,146.38,146.58,2352.0,139.4626,139.6436,139.4531,139.6436,2352.0
2023-08-18 14:05:00,146.58,146.93,146.58,146.78,3395.0,139.6436,139.9771,139.6436,139.8342,3395.0
2023-08-18 14:10:00,146.73,146.75,146.6,146.72,2868.0,139.7865,139.8056,139.6627,139.777,2868.0
2023-08-18 14:15:00,146.79,146.8,146.63,146.73,2079.0,139.8437,139.8532,139.6912,139.7865,2079.0
2023-08-18 14:20:00,146.75,146.81,146.7,146.81,4047.0,139.8056,139.8627,139.7579,139.8627,4047.0
2023-08-18 14:25:00,146.82,146.96,146.78,146.82,3536.0,139.8723,140.0056,139.8342,139.8723,3536.0
2023-08-18 14:30:00,146.76,146.89,146.68,146.72,1714.0,139.8151,139.9389,139.7389,139.777,1714.0
2023-08-18 14:35:00,146.74,146.89,146.73,146.89,2865.0,139.796,139.9389,139.7865,139.9389,2865.0
2023-08-18 14:40:00,146.92,147.0,146.83,146.97,5748.0,139.9675,140.0437,139.8818,140.0152,5748.0
2023-08-18 14:45:00,146.97,147.16,146.94,147.16,6851.0,140.0152,140.1962,139.9866,140.1962,6851.0
2023-08-18 14:50:00,147.14,147.15,146.78,146.81,1916.0,140.1771,140.1866,139.8342,139.8627,1916.0
2023-08-18 14:55:00,146.79,146.89,146.73,146.78,2509.0,139.8437,139.9389,139.7865,139.8342,2509.0
2023-08-18 15:00:00,146.74,146.9,146.69,146.9,4874.0,139.796,139.9485,139.7484,139.9485,4874.0
2023-08-18 15:05:00,146.9,146.91,146.77,146.79,4010.0,139.9485,139.958,139.8246,139.8437,4010.0
2023-08-18 15:10:00,146.79,146.79,146.5,146.51,4419.0,139.8437,139.8437,139.5674,139.5769,4419.0
2023-08-18 15:15:00,146.55,146.73,146.38,146.73,11694.0,139.615,139.7865,139.4531,139.7865,11694.0
2023-08-18 15:20:00,146.7,146.9,146.65,146.74,4579.0,139.7579,139.9485,139.7103,139.796,4579.0
2023-08-18 15:25:00,146.75,146.94,146.71,146.94,4368.0,139.8056,139.9866,139.7675,139.9866,4368.0
2023-08-18 15:30:00,147.03,147.05,146.99,147.05,6849.0,140.0723,140.0914,140.0342,140.0914,6849.0
2023-08-18 15:35:00,147.03,147.1,147.0,147.1,11602.0,140.0723,140.139,140.0437,140.139,11602.0
2023-08-18 15:40:00,147.13,147.28,147.02,147.08,24124.0,140.1676,140.3105,140.0628,140.12,24124.0
2023-08-18 15:45:00,147.06,147.25,147.0,147.01,16653.0,140.1009,140.2819,140.0437,140.0533,16653.0
2023-08-18 15:50:00,147.03,147.03,146.55,146.75,31881.0,140.0723,140.0723,139.615,139.8056,31881.0
2023-08-18 15:55:00,146.72,146.72,146.45,146.62,66312.0,139.777,139.777,139.5198,139.6817,66312.0
2023-08-21 09:30:00,147.09,149.73,147.09,149.33,46564.0,140.1295,142.6446,140.1295,142.2635,46564.0
2023-08-21 09:35:00,149.69,149.69,148.99,149.27,25671.0,142.6064,142.6064,141.9396,142.2063,25671.0
2023-08-21 09:40:00,149.16,149.31,148.95,149.0,30840.0,142.1015,142.2444,141.9015,141.9491,30840.0
2023-08-21 09:45:00,148.96,149.11,148.45,148.45,24267.0,141.911,142.0539,141.4251,141.4251,24267.0
2023-08-21 09:50:00,148.42,148.63,148.04,148.19,7484.0,141.3965,141.5966,141.0345,141.1774,7484.0
2023-08-21 09:55:00,148.21,148.51,147.83,148.51,9604.0,141.1965,141.4823,140.8345,141.4823,9604.0
2023-08-21 10:00:00,148.61,149.02,148.05,148.26,18070.0,141.5776,141.9682,141.0441,141.2441,18070.0
2023-08-21 10:05:00,148.26,148.94,148.16,148.8,17917.0,141.2441,141.8919,141.1488,141.7586,17917.0
2023-08-21 10:10:00,148.77,148.8,147.71,147.86,14142.0,141.73,141.7586,140.7201,140.863,14142.0
2023-08-21 10:15:00,147.86,147.98,147.37,147.92,18173.0,140.863,140.9774,140.3962,140.9202,18173.0
2023-08-21 10:20:00,147.96,148.11,147.54,147.62,24946.0,140.9583,141.1012,140.5582,140.6344,24946.0
2023-08-21 10:25:00,147.62,147.62,147.01,147.13,8952.0,140.6344,140.6344,140.0533,140.1676,8952.0
2023-08-21 10:30:00,147.1,147.13,146.5,146.74,19753.0,140.139,140.1676,139.5674,139.796,19753.0
2023-08-21 10:35:00,146.8,146.99,146.56,146.89,17857.0,139.8532,140.0342,139.6246,139.9389,17857.0
2023-08-21 10:40:00,146.89,147.24,146.89,147.09,15244.0,139.9389,140.2724,139.9389,140.1295,15244.0
2023-08-21 10:45:00,147.07,147.44,146.94,147.21,14328.0,140.1104,140.4629,139.9866,140.2438,14328.0
2023-08-21 10:50:00,147.22,147.23,146.64,147.18,16227.0,140.2533,140.2629,139.7008,140.2152,16227.0
2023-08-21 10:55:00,147.12,147.35,146.93,147.04,8168.0,140.1581,140.3772,139.9771,140.0818,8168.0
2023-08-21 11:00:00,147.16,147.56,146.97,147.42,12654.0,140.1962,140.5772,140.0152,140.4439,12654.0
2023-08-21 11:05:00,147.42,147.56,147.22,147.34,14010.0,140.4439,140.5772,140.2533,140.3677,14010.0
2023-08-21 11:10:00,147.36,147.43,147.17,147.35,9411.0,140.3867,140.4534,140.2057,140.3772,9411.0
2023-08-21 11:15:00,147.35,147.35,146.89,147.18,8200.0,140.3772,140.3772,139.9389,140.2152,8200.0
2023-08-21 11:20:00,147.22,147.22,146.66,146.7,7477.0,140.2533,140.2533,139.7198,139.7579,7477.0
2023-08-21 11:25:00,146.69,147.32,146.68,147.31,7407.0,139.7484,140.3486,139.7389,140.3391,7407.0
2023-08-21 11:30:00,147.27,147.41,147.12,147.15,11471.0,140.301,140.4343,140.1581,140.1866,11471.0
2023-08-21 11:35:00,147.11,147.3,146.89,147.26,12679.0,140.1485,140.3295,139.9389,140.2914,12679.0
2023-08-21 11:40:00,147.29,147.48,146.86,146.86,20235.0,140.32,140.501,139.9104,139.9104,20235.0
2023-08-21 11:45:00,146.86,146.9,146.3,146.45,14052.0,139.9104,139.9485,139.3769,139.5198,14052.0
2023-08-21 11:50:00,146.4,146.62,146.22,146.41,12339.0,139.4721,139.6817,139.3007,139.4817,12339.0
2023-08-21 11:55:00,146.37,146.6,146.27,146.5,7316.0,139.4436,139.6627,139.3483,139.5674,7316.0
2023-08-21 12:00:00,146.5,146.64,146.19,146.42,7124.0,139.5674,139.7008,139.2721,139.4912,7124.0
2023-08-21 12:05:00,146.49,146.57,146.32,146.35,6216.0,139.5579,139.6341,139.3959,139.4245,6216.0
2023-08-21 12:10:00,146.42,146.61,146.29,146.56,5178.0,139.4912,139.6722,139.3673,139.6246,5178.0
2023-08-21 12:15:00,146.62,146.75,146.44,146.6,6710.0,139.6817,139.8056,139.5102,139.6627,6710.0
2023-08-21 12:20:00,146.47,146.79,146.33,146.75,6159.0,139.5388,139.8437,139.4054,139.8056,6159.0
2023-08-21 12:25:00,146.77,146.77,146.6,146.6,6193.0,139.8246,139.8246,139.6627,139.6627,6193.0
2023-08-21 12:30:00,146.55,146.81,146.51,146.75,11281.0,139.615,139.8627,139.5769,139.8056,11281.0
2023-08-21 12:35:00,146.82,146.87,146.45,146.61,4964.0,139.8723,139.9199,139.5198,139.6722,4964.0
2023-08-21 12:40:00,146.6,146.64,146.5,146.56,8230.0,139.6627,139.7008,139.5674,139.6246,8230.0
2023-08-21 12:45:00,146.55,146.61,146.39,146.53,10228.0,139.615,139.6722,139.4626,139.596,10228.0
2023-08-21 12:50:00,146.55,146.7,146.33,146.4,22446.0,139.615,139.7579,139.4054,139.4721,22446.0
2023-08-21 12:55:00,146.39,146.69,146.24,146.69,11347.0,139.4626,139.7484,139.3197,139.7484,11347.0
2023-08-21 13:00:00,146.63,146.73,146.22,146.22,7601.0,139.6912,139.7865,139.3007,139.3007,7601.0
2023-08-21 13:05:00,146.21,146.46,146.08,146.39,8288.0,139.2911,139.5293,139.1673,139.4626,8288.0
2023-08-21 13:10:00,146.34,146.36,145.87,145.94,6556.0,139.415,139.434,138.9672,139.0339,6556.0
2023-08-21 13:15:00,146.05,146.27,146.02,146.19,4901.0,139.1387,139.3483,139.1101,139.2721,4901.0
2023-08-21 13:20:00,146.24,146.3,146.07,146.11,5388.0,139.3197,139.3769,139.1577,139.1959,5388.0
2023-08-21 13:25:00,146.09,146.39,146.09,146.26,4693.0,139.1768,139.4626,139.1768,139.3388,4693.0
2023-08-21 13:30:00,146.26,146.68,146.25,146.64,10132.0,139.3388,139.7389,139.3292,139.7008,10132.0
2023-08-21 13:35:00,146.7,146.81,146.69,146.71,7387.0,139.7579,139.8627,139.7484,139.7675,7387.0
2023-08-21 13:40:00,146.72,146.77,146.54,146.63,7244.0,139.777,139.8246,139.6055,139.6912,7244.0
2023-08-21 13:45:00,146.67,146.74,146.48,146.5,5651.0,139.7294,139.796,139.5483,139.5674,5651.0
2023-08-21 13:50:00,146.43,146.75,146.43,146.75,9255.0,139.5007,139.8056,139.5007,139.8056,9255.0
2023-08-21 13:55:00,146.73,146.95,146.7,146.94,16070.0,139.7865,139.9961,139.7579,139.9866,16070.0
2023-08-21 14:00:00,147.0,147.13,146.75,146.77,12301.0,140.0437,140.1676,139.8056,139.8246,12301.0
2023-08-21 14:05:00,146.74,146.86,146.61,146.82,7359.0,139.796,139.9104,139.6722,139.8723,7359.0
2023-08-21 14:10:00,146.78,146.89,146.72,146.88,7328.0,139.8342,139.9389,139.777,139.9294,7328.0
2023-08-21 14:15:00,146.89,147.03,146.74,146.95,10980.0,139.9389,140.0723,139.796,139.9961,10980.0
2023-08-21 14:20:00,146.96,147.11,146.86,147.1,10372.0,140.0056,140.1485,139.9104,140.139,10372.0
2023-08-21 14:25:00,147.14,147.19,146.75,146.77,10948.0,140.1771,140.2247,139.8056,139.8246,10948.0
2023-08-21 14:30:00,146.79,146.93,146.63,146.79,13151.0,139.8437,139.9771,139.6912,139.8437,13151.0
2023-08-21 14:35:00,146.81,146.81,146.62,146.7,8740.0,139.8627,139.8627,139.6817,139.7579,8740.0
2023-08-21 14:40:00,146.69,146.85,146.65,146.73,10407.0,139.7484,139.9008,139.7103,139.7865,10407.0
2023-08-21 14:45:00,146.71,146.77,146.42,146.44,11544.0,139.7675,139.8246,139.4912,139.5102,11544.0
2023-08-21 14:50:00,146.42,146.44,146.19,146.41,5900.0,139.4912,139.5102,139.2721,139.4817,5900.0
2023-08-21 14:55:00,146.46,146.92,146.46,146.8,17570.0,139.5293,139.9675,139.5293,139.8532,17570.0
2023-08-21 15:00:00,146.77,146.95,146.71,146.75,10147.0,139.8246,139.9961,139.7675,139.8056,10147.0
2023-08-21 15:05:00,146.88,147.12,146.86,147.08,13842.0,139.9294,140.1581,139.9104,140.12,13842.0
2023-08-21 15:10:00,147.08,147.08,146.88,147.0,13979.0,140.12,140.12,139.9294,140.0437,13979.0
2023-08-21 15:15:00,147.0,147.12,146.86,146.99,26623.0,140.0437,140.1581,139.9104,140.0342,26623.0
2023-08-21 15:20:00,147.02,147.04,146.73,146.78,13862.0,140.0628,140.0818,139.7865,139.8342,13862.0
2023-08-21 15:25:00,146.8,146.83,146.72,146.82,18866.0,139.8532,139.8818,139.777,139.8723,18866.0
2023-08-21 15:30:00,146.83,146.89,146.71,146.81,20701.0,139.8818,139.9389,139.7675,139.8627,20701.0
2023-08-21 15:35:00,146.79,147.13,146.79,147.13,22345.0,139.8437,140.1676,139.8437,140.1676,22345.0
2023-08-21 15:40:00,147.13,147.41,147.11,147.41,24429.0,140.1676,140.4343,140.1485,140.4343,24429.0
2023-08-21 15:45:00,147.4,147.63,147.37,147.52,40534.0,140.4248,140.6439,140.3962,140.5391,40534.0
2023-08-21 15:50:00,147.53,147.67,147.31,147.59,74387.0,140.5487,140.682,140.3391,140.6058,74387.0
2023-08-21 15:55:00,147.58,147.65,147.02,147.05,214972.0,140.5963,140.663,140.0628,140.0914,214972.0
2023-08-22 09:30:00,116.75,117.99,112.77,112.98,909811.0,111.2252,112.4065,107.4336,107.6336,909811.0
2023-08-22 09:35:00,112.89,112.98,111.0,111.93,761122.0,107.5479,107.6336,105.7473,106.6333,761122.0
2023-08-22 09:40:00,111.88,111.94,110.06,111.7,668777.0,106.5857,106.6428,104.8518,106.4142,668777.0
2023-08-22 09:45:00,111.65,111.7,110.92,111.35,441768.0,106.3666,106.4142,105.6711,106.0808,441768.0
2023-08-22 09:50:00,111.34,112.5,111.24,112.32,414299.0,106.0712,107.1763,105.976,107.0049,414299.0
2023-08-22 09:55:00,112.25,113.44,111.95,113.2,476592.0,106.9382,108.0719,106.6524,107.8432,476592.0
2023-08-22 10:00:00,113.2,113.65,112.5,112.71,480659.0,107.8432,108.2719,107.1763,107.3764,480659.0
2023-08-22 10:05:00,112.72,113.0,111.95,112.02,341859.0,107.3859,107.6527,106.6524,106.719,341859.0
2023-08-22 10:10:00,112.0,113.45,111.85,113.25,317827.0,106.7,108.0814,106.5571,107.8908,317827.0
2023-08-22 10:15:00,113.3,113.5,112.0,112.06,306732.0,107.9385,108.129,106.7,106.7572,306732.0
2023-08-22 10:20:00,112.07,112.29,111.76,111.98,294914.0,106.7667,106.9763,106.4714,106.6809,294914.0
2023-08-22 10:25:00,111.99,112.24,111.76,111.96,171130.0,106.6905,106.9286,106.4714,106.6619,171130.0
2023-08-22 10:30:00,111.89,112.8,111.75,111.8,215385.0,106.5952,107.4621,106.4618,106.5095,215385.0
2023-08-22 10:35:00,111.76,112.25,111.75,111.97,151456.0,106.4714,106.9382,106.4618,106.6714,151456.0
2023-08-22 10:40:00,112.02,112.18,111.7,111.75,190246.0,106.719,106.8715,106.4142,106.4618,190246.0
2023-08-22 10:45:00,111.75,112.0,111.71,111.87,199905.0,106.4618,106.7,106.4237,106.5761,199905.0
2023-08-22 10:50:00,111.82,112.3,111.55,111.6,292293.0,106.5285,106.9858,106.2713,106.3189,292293.0
2023-08-22 10:55:00,111.61,112.11,111.58,111.7,227404.0,106.3284,106.8048,106.2999,106.4142,227404.0
2023-08-22 11:00:00,111.68,111.86,111.55,111.67,168300.0,106.3951,106.5666,106.2713,106.3856,168300.0
2023-08-22 11:05:00,111.69,111.84,111.57,111.72,133388.0,106.4047,106.5476,106.2903,106.4332,133388.0
2023-08-22 11:10:00,111.72,112.73,111.68,112.73,305549.0,106.4332,107.3954,106.3951,107.3954,305549.0
2023-08-22 11:15:00,112.72,112.98,111.85,111.9,153885.0,107.3859,107.6336,106.5571,106.6047,153885.0
2023-08-22 11:20:00,111.85,112.39,111.73,111.94,165916.0,106.5571,107.0715,106.4428,106.6428,165916.0
2023-08-22 11:25:00,112.0,112.32,111.72,111.95,161357.0,106.7,107.0049,106.4332,106.6524,161357.0
2023-08-22 11:30:00,112.0,112.35,111.88,112.15,118104.0,106.7,107.0334,106.5857,106.8429,118104.0
2023-08-22 11:35:00,112.15,112.18,111.92,111.96,90656.0,106.8429,106.8715,106.6238,106.6619,90656.0
2023-08-22 11:40:00,111.97,112.09,111.85,111.99,90902.0,106.6714,106.7857,106.5571,106.6905,90902.0
2023-08-22 11:45:00,112.01,112.18,111.8,111.83,158284.0,106.7095,106.8715,106.5095,106.538,158284.0
2023-08-22 11:50:00,111.82,111.85,111.71,111.77,210105.0,106.5285,106.5571,106.4237,106.4809,210105.0
2023-08-22 11:55:00,111.76,111.78,111.45,111.5,176347.0,106.4714,106.4904,106.176,106.2237,176347.0
2023-08-22 12:00:00,111.5,111.77,111.46,111.54,211717.0,106.2237,106.4809,106.1855,106.2618,211717.0
2023-08-22 12:05:00,111.53,111.53,111.21,111.38,223656.0,106.2522,106.2522,105.9474,106.1093,223656.0
2023-08-22 12:10:00,111.38,111.58,111.27,111.36,94123.0,106.1093,106.2999,106.0045,106.0903,94123.0
2023-08-22 12:15:00,111.36,112.06,111.32,111.9,122234.0,106.0903,106.7572,106.0522,106.6047,122234.0
2023-08-22 12:20:00,111.91,111.91,111.38,111.53,92063.0,106.6143,106.6143,106.1093,106.2522,92063.0
2023-08-22 12:25:00,111.54,111.57,111.31,111.47,84754.0,106.2618,106.2903,106.0426,106.1951,84754.0
2023-08-22 12:30:00,111.4,111.61,111.33,111.37,76992.0,106.1284,106.3284,106.0617,106.0998,76992.0
2023-08-22 12:35:00,111.36,111.54,111.2,111.24,96978.0,106.0903,106.2618,105.9379,105.976,96978.0
2023-08-22 12:40:00,111.24,111.44,111.2,111.23,104570.0,105.976,106.1665,105.9379,105.9664,104570.0
2023-08-22 12:45:00,111.27,111.36,111.22,111.31,102815.0,106.0045,106.0903,105.9569,106.0426,102815.0
2023-08-22 12:50:00,111.31,111.45,111.22,111.26,55546.0,106.0426,106.176,105.9569,105.995,55546.0
2023-08-22 12:55:00,111.27,111.42,111.23,111.32,52853.0,106.0045,106.1474,105.9664,106.0522,52853.0
2023-08-22 13:00:00,111.29,111.55,111.26,111.48,56711.0,106.0236,106.2713,105.995,106.2046,56711.0
2023-08-22 13:05:00,111.48,111.99,111.46,111.78,79373.0,106.2046,106.6905,106.1855,106.4904,79373.0
2023-08-22 13:10:00,111.82,112.06,111.69,111.84,98613.0,106.5285,106.7572,106.4047,106.5476,98613.0
2023-08-22 13:15:00,111.85,112.17,111.8,112.05,60957.0,106.5571,106.8619,106.5095,106.7476,60957.0
2023-08-22 13:20:00,112.04,112.49,112.0,112.21,81272.0,106.7381,107.1668,106.7,106.9001,81272.0
2023-08-22 13:25:00,112.17,112.45,112.08,112.39,50471.0,106.8619,107.1287,106.7762,107.0715,50471.0
2023-08-22 13:30:00,112.38,112.75,112.38,112.64,104588.0,107.062,107.4145,107.062,107.3097,104588.0
2023-08-22 13:35:00,112.62,112.78,112.1,112.23,110346.0,107.2907,107.4431,106.7953,106.9191,110346.0
2023-08-22 13:40:00,112.21,112.55,112.09,112.35,86319.0,106.9001,107.224,106.7857,107.0334,86319.0
2023-08-22 13:45:00,112.4,112.51,112.13,112.22,51630.0,107.0811,107.1859,106.8238,106.9096,51630.0
2023-08-22 13:50:00,112.21,112.47,112.18,112.27,50563.0,106.9001,107.1478,106.8715,106.9572,50563.0
2023-08-22 13:55:00,112.29,112.71,112.28,112.65,91672.0,106.9763,107.3764,106.9667,107.3192,91672.0
2023-08-22 14:00:00,112.65,113.05,112.64,113.02,147393.0,107.3192,107.7003,107.3097,107.6717,147393.0
2023-08-22 14:05:00,113.04,113.45,112.94,113.15,156417.0,107.6908,108.0814,107.5955,107.7956,156417.0
2023-08-22 14:10:00,113.12,113.16,112.3,112.37,91774.0,107.767,107.8051,106.9858,107.0525,91774.0
2023-08-22 14:15:00,112.37,112.72,112.3,112.45,79251.0,107.0525,107.3859,106.9858,107.1287,79251.0
2023-08-22 14:20:00,112.42,112.73,112.42,112.66,45973.0,107.1001,107.3954,107.1001,107.3288,45973.0
2023-08-22 14:25:00,112.69,112.72,112.5,112.62,50697.0,107.3573,107.3859,107.1763,107.2907,50697.0
2023-08-22 14:30:00,112.61,112.68,112.49,112.64,51247.0,107.2811,107.3478,107.1668,107.3097,51247.0
2023-08-22 14:35:00,112.65,112.85,112.49,112.58,81904.0,107.3192,107.5098,107.1668,107.2525,81904.0
2023-08-22 14:40:00,112.6,112.97,112.59,112.91,111110.0,107.2716,107.6241,107.2621,107.5669,111110.0
2023-08-22 14:45:00,112.91,112.97,112.71,112.75,87828.0,107.5669,107.6241,107.3764,107.4145,87828.0
2023-08-22 14:50:00,112.77,112.85,112.71,112.79,88444.0,107.4336,107.5098,107.3764,107.4526,88444.0
2023-08-22 14:55:00,112.8,112.86,112.7,112.82,102883.0,107.4621,107.5193,107.3669,107.4812,102883.0
2023-08-22 15:00:00,112.83,112.99,112.8,112.91,61428.0,107.4907,107.6431,107.4621,107.5669,61428.0
2023-08-22 15:05:00,112.91,113.0,112.06,112.31,151952.0,107.5669,107.6527,106.7572,106.9953,151952.0
2023-08-22 15:10:00,112.33,112.47,112.01,112.17,96336.0,107.0144,107.1478,106.7095,106.8619,96336.0
2023-08-22 15:15:00,112.17,112.17,111.73,111.92,140584.0,106.8619,106.8619,106.4428,106.6238,140584.0
2023-08-22 15:20:00,111.91,112.19,111.75,112.14,101897.0,106.6143,106.881,106.4618,106.8334,101897.0
2023-08-22 15:25:00,112.15,112.32,111.87,111.87,84115.0,106.8429,107.0049,106.5761,106.5761,84115.0
2023-08-22 15:30:00,111.89,111.9,111.73,111.79,154091.0,106.5952,106.6047,106.4428,106.4999,154091.0
2023-08-22 15:35:00,111.79,111.92,111.72,111.78,102963.0,106.4999,106.6238,106.4332,106.4904,102963.0
2023-08-22 15:40:00,111.79,111.81,111.49,111.52,203688.0,106.4999,106.519,106.2141,106.2427,203688.0
2023-08-22 15:45:00,111.52,111.83,111.5,111.62,203845.0,106.2427,106.538,106.2237,106.338,203845.0
2023-08-22 15:50:00,111.61,111.95,111.53,111.79,265622.0,106.3284,106.6524,106.2522,106.4999,265622.0
2023-08-22 15:55:00,111.79,111.83,111.49,111.53,547681.0,106.4999,106.538,106.2141,106.2522,547681.0
2023-08-23 09:30:00,108.76,109.0,107.07,108.05,327006.0,103.6133,103.842,102.0033,102.9369,327006.0
2023-08-23 09:35:00,108.28,108.28,106.11,106.99,239057.0,103.156,103.156,101.0887,101.9271,239057.0
2023-08-23 09:40:00,107.01,107.85,106.67,107.1,153811.0,101.9461,102.7464,101.6222,102.0319,153811.0
2023-08-23 09:45:00,107.2,108.78,106.95,108.7,126536.0,102.1271,103.6324,101.889,103.5562,126536.0
2023-08-23 09:50:00,108.7,109.18,108.04,108.15,121617.0,103.5562,104.0134,102.9274,103.0322,121617.0
2023-08-23 09:55:00,108.12,108.26,107.34,107.85,60509.0,103.0036,103.137,102.2605,102.7464,60509.0
2023-08-23 10:00:00,107.88,108.34,107.6,108.19,50711.0,102.775,103.2132,102.5082,103.0703,50711.0
2023-08-23 10:05:00,108.19,109.1,107.77,108.02,137633.0,103.0703,103.9372,102.6702,102.9083,137633.0
2023-08-23 10:10:00,108.04,108.66,107.8,108.02,79331.0,102.9274,103.518,102.6987,102.9083,79331.0
2023-08-23 10:15:00,108.06,108.06,107.2,107.72,105897.0,102.9464,102.9464,102.1271,102.6225,105897.0
2023-08-23 10:20:00,107.73,109.08,107.73,108.67,105318.0,102.6321,103.9182,102.6321,103.5276,105318.0
2023-08-23 10:25:00,108.67,108.74,107.96,108.51,85741.0,103.5276,103.5943,102.8512,103.3751,85741.0
2023-08-23 10:30:00,108.53,108.98,107.88,108.43,61280.0,103.3942,103.8229,102.775,103.2989,61280.0
2023-08-23 10:35:00,108.49,108.69,108.04,108.28,56794.0,103.3561,103.5466,102.9274,103.156,56794.0
2023-08-23 10:40:00,108.26,108.46,108.09,108.4,47092.0,103.137,103.3275,102.975,103.2704,47092.0
2023-08-23 10:45:00,108.4,108.86,108.08,108.7,69576.0,103.2704,103.7086,102.9655,103.5562,69576.0
2023-08-23 10:50:00,108.76,108.9,108.3,108.35,41572.0,103.6133,103.7467,103.1751,103.2227,41572.0
2023-08-23 10:55:00,108.32,108.62,108.2,108.39,47421.0,103.1941,103.4799,103.0798,103.2608,47421.0
2023-08-23 11:00:00,108.42,108.69,108.21,108.24,57601.0,103.2894,103.5466,103.0893,103.1179,57601.0
2023-08-23 11:05:00,108.29,108.47,108.06,108.22,73580.0,103.1656,103.337,102.9464,103.0989,73580.0
2023-08-23 11:10:00,108.24,108.45,108.11,108.44,44991.0,103.1179,103.318,102.9941,103.3085,44991.0
2023-08-23 11:15:00,108.45,108.69,108.26,108.48,49392.0,103.318,103.5466,103.137,103.3466,49392.0
2023-08-23 11:20:00,108.46,108.62,108.21,108.43,31050.0,103.3275,103.4799,103.0893,103.2989,31050.0
2023-08-23 11:25:00,108.42,108.79,108.35,108.71,32557.0,103.2894,103.6419,103.2227,103.5657,32557.0
2023-08-23 11:30:00,108.69,108.79,108.64,108.78,49282.0,103.5466,103.6419,103.499,103.6324,49282.0
2023-08-23 11:35:00,108.77,109.45,108.72,109.07,185524.0,103.6228,104.2707,103.5752,103.9086,185524.0
2023-08-23 11:40:00,109.07,109.39,108.35,108.4,128112.0,103.9086,104.2135,103.2227,103.2704,128112.0
2023-08-23 11:45:00,108.4,108.69,108.33,108.67,58862.0,103.2704,103.5466,103.2037,103.5276,58862.0
2023-08-23 11:50:00,108.67,108.81,108.39,108.58,29044.0,103.5276,103.6609,103.2608,103.4418,29044.0
2023-08-23 11:55:00,108.58,108.84,108.53,108.63,26765.0,103.4418,103.6895,103.3942,103.4895,26765.0
2023-08-23 12:00:00,108.64,108.67,108.51,108.67,17464.0,103.499,103.5276,103.3751,103.5276,17464.0
2023-08-23 12:05:00,108.67,108.76,108.35,108.38,42768.0,103.5276,103.6133,103.2227,103.2513,42768.0
2023-08-23 12:10:00,108.35,108.48,108.27,108.39,43820.0,103.2227,103.3466,103.1465,103.2608,43820.0
2023-08-23 12:15:00,108.37,108.93,108.37,108.65,207929.0,103.2418,103.7753,103.2418,103.5085,207929.0
2023-08-23 12:20:00,108.64,108.8,108.38,108.6,46966.0,103.499,103.6514,103.2513,103.4609,46966.0
2023-08-23 12:25:00,108.61,108.67,108.38,108.55,27252.0,103.4704,103.5276,103.2513,103.4133,27252.0
2023-08-23 12:30:00,108.51,109.28,108.51,109.14,62280.0,103.3751,104.1087,103.3751,103.9753,62280.0
2023-08-23 12:35:00,109.16,109.84,109.12,109.74,114597.0,103.9944,104.6422,103.9563,104.5469,114597.0
2023-08-23 12:40:00,109.74,109.88,109.5,109.73,64929.0,104.5469,104.6803,104.3183,104.5374,64929.0
2023-08-23 12:45:00,109.67,109.94,109.44,109.71,29618.0,104.4803,104.7375,104.2611,104.5184,29618.0
2023-08-23 12:50:00,109.79,110.0,109.7,109.78,36244.0,104.5946,104.7946,104.5088,104.585,36244.0
2023-08-23 12:55:00,109.78,110.0,109.61,109.66,34983.0,104.585,104.7946,104.4231,104.4707,34983.0
2023-08-23 13:00:00,109.65,109.85,109.61,109.63,27009.0,104.4612,104.6517,104.4231,104.4421,27009.0
2023-08-23 13:05:00,109.65,109.94,109.63,109.87,47055.0,104.4612,104.7375,104.4421,104.6708,47055.0
2023-08-23 13:10:00,109.87,110.0,109.62,109.7,38719.0,104.6708,104.7946,104.4326,104.5088,38719.0
2023-08-23 13:15:00,109.72,109.83,109.6,109.7,28404.0,104.5279,104.6327,104.4136,104.5088,28404.0
2023-08-23 13:20:00,109.79,109.93,109.54,109.9,23221.0,104.5946,104.7279,104.3564,104.6994,23221.0
2023-08-23 13:25:00,109.9,109.93,109.4,109.47,58553.0,104.6994,104.7279,104.223,104.2897,58553.0
2023-08-23 13:30:00,109.5,109.75,109.42,109.67,37972.0,104.3183,104.5565,104.2421,104.4803,37972.0
2023-08-23 13:35:00,109.7,109.93,109.45,109.91,35103.0,104.5088,104.7279,104.2707,104.7089,35103.0
2023-08-23 13:40:00,109.91,111.07,109.87,111.03,97914.0,104.7089,105.814,104.6708,105.7759,97914.0
2023-08-23 13:45:00,111.0,111.05,110.26,110.45,58876.0,105.7473,105.7949,105.0423,105.2233,58876.0
2023-08-23 13:50:00,110.45,110.45,109.99,110.0,26056.0,105.2233,105.2233,104.7851,104.7946,26056.0
2023-08-23 13:55:00,109.94,110.35,109.92,110.18,24469.0,104.7375,105.1281,104.7184,104.9661,24469.0
2023-08-23 14:00:00,110.15,110.39,110.06,110.19,22271.0,104.9375,105.1662,104.8518,104.9756,22271.0
2023-08-23 14:05:00,110.19,110.31,110.03,110.25,25660.0,104.9756,105.09,104.8232,105.0328,25660.0
2023-08-23 14:10:00,110.25,110.45,110.04,110.45,26138.0,105.0328,105.2233,104.8327,105.2233,26138.0
2023-08-23 14:15:00,110.44,110.57,110.31,110.51,22532.0,105.2138,105.3377,105.09,105.2805,22532.0
2023-08-23 14:20:00,110.52,110.66,110.46,110.55,21045.0,105.29,105.4234,105.2329,105.3186,21045.0
2023-08-23 14:25:00,110.58,110.85,110.5,110.75,36591.0,105.3472,105.6044,105.271,105.5091,36591.0
2023-08-23 14:30:00,110.75,111.04,110.65,110.75,43581.0,105.5091,105.7854,105.4139,105.5091,43581.0
2023-08-23 14:35:00,110.77,110.77,110.13,110.28,32686.0,105.5282,105.5282,104.9185,105.0614,32686.0
2023-08-23 14:40:00,110.3,110.38,110.18,110.22,27234.0,105.0804,105.1567,104.9661,105.0042,27234.0
2023-08-23 14:45:00,110.18,110.44,110.02,110.38,32628.0,104.9661,105.2138,104.8137,105.1567,32628.0
2023-08-23 14:50:00,110.45,110.45,110.27,110.37,12939.0,105.2233,105.2233,105.0519,105.1471,12939.0
2023-08-23 14:55:00,110.41,110.65,110.24,110.61,28747.0,105.1852,105.4139,105.0233,105.3758,28747.0
2023-08-23 15:00:00,110.59,110.79,110.3,110.78,34937.0,105.3567,105.5473,105.0804,105.5377,34937.0
2023-08-23 15:05:00,110.78,110.94,110.7,110.89,35191.0,105.5377,105.6902,105.4615,105.6425,35191.0
2023-08-23 15:10:00,110.89,110.89,110.47,110.53,39679.0,105.6425,105.6425,105.2424,105.2996,39679.0
2023-08-23 15:15:00,110.55,110.86,110.48,110.53,31055.0,105.3186,105.6139,105.2519,105.2996,31055.0
2023-08-23 15:20:00,110.5,110.63,110.42,110.51,35967.0,105.271,105.3948,105.1948,105.2805,35967.0
2023-08-23 15:25:00,110.51,110.9,110.48,110.58,45492.0,105.2805,105.652,105.2519,105.3472,45492.0
2023-08-23 15:30:00,110.61,110.85,110.53,110.74,41756.0,105.3758,105.6044,105.2996,105.4996,41756.0
2023-08-23 15:35:00,110.77,111.07,110.76,110.88,74338.0,105.5282,105.814,105.5187,105.633,74338.0
2023-08-23 15:40:00,110.82,110.99,110.75,110.86,52433.0,105.5758,105.7378,105.5091,105.6139,52433.0
2023-08-23 15:45:00,110.88,111.01,110.66,110.93,75783.0,105.633,105.7568,105.4234,105.6806,75783.0
2023-08-23 15:50:00,110.94,111.12,110.76,111.04,150298.0,105.6902,105.8616,105.5187,105.7854,150298.0
2023-08-23 15:55:00,111.07,111.3,111.04,111.15,289741.0,105.814,106.0331,105.7854,105.8902,289741.0
2023-08-24 09:30:00,110.6,112.39,110.6,112.09,116364.0,105.3662,107.0715,105.3662,106.7857,116364.0
2023-08-24 09:35:00,112.22,113.34,112.1,112.87,91592.0,106.9096,107.9766,106.7953,107.5288,91592.0
2023-08-24 09:40:00,112.81,113.88,112.67,113.87,55842.0,107.4717,108.491,107.3383,108.4815,55842.0
2023-08-24 09:45:00,113.89,114.08,113.11,113.7,93025.0,108.5006,108.6816,107.7575,108.3195,93025.0
2023-08-24 09:50:00,113.61,113.88,112.74,113.13,51984.0,108.2338,108.491,107.405,107.7765,51984.0
2023-08-24 09:55:00,113.0,113.38,112.45,113.37,39911.0,107.6527,108.0147,107.1287,108.0052,39911.0
2023-08-24 10:00:00,113.39,113.6,113.01,113.18,30369.0,108.0242,108.2243,107.6622,107.8242,30369.0
2023-08-24 10:05:00,113.23,113.6,113.17,113.26,51347.0,107.8718,108.2243,107.8146,107.9004,51347.0
2023-08-24 10:10:00,113.25,113.45,112.79,113.18,79963.0,107.8908,108.0814,107.4526,107.8242,79963.0
2023-08-24 10:15:00,113.16,113.55,112.94,113.07,29164.0,107.8051,108.1766,107.5955,107.7194,29164.0
2023-08-24 10:20:00,113.0,113.44,112.8,112.8,33809.0,107.6527,108.0719,107.4621,107.4621,33809.0
2023-08-24 10:25:00,112.86,113.6,112.45,113.49,53154.0,107.5193,108.2243,107.1287,108.1195,53154.0
2023-08-24 10:30:00,113.47,113.7,113.2,113.44,37089.0,108.1004,108.3195,107.8432,108.0719,37089.0
2023-08-24 10:35:00,113.46,113.93,113.31,113.91,35948.0,108.0909,108.5387,107.948,108.5196,35948.0
2023-08-24 10:40:00,113.91,113.98,113.5,113.65,33025.0,108.5196,108.5863,108.129,108.2719,33025.0
2023-08-24 10:45:00,113.61,114.0,113.55,113.91,27289.0,108.2338,108.6054,108.1766,108.5196,27289.0
2023-08-24 10:50:00,113.94,114.16,113.73,113.96,28125.0,108.5482,108.7578,108.3481,108.5672,28125.0
2023-08-24 10:55:00,114.0,114.38,113.95,114.25,36916.0,108.6054,108.9674,108.5577,108.8435,36916.0
2023-08-24 11:00:00,114.22,114.22,113.71,114.11,23293.0,108.8149,108.8149,108.3291,108.7101,23293.0
2023-08-24 11:05:00,114.15,114.4,113.89,113.93,25706.0,108.7483,108.9864,108.5006,108.5387,25706.0
2023-08-24 11:10:00,113.97,114.19,113.82,113.82,20232.0,108.5768,108.7864,108.4339,108.4339,20232.0
2023-08-24 11:15:00,113.83,113.88,113.32,113.33,21182.0,108.4434,108.491,107.9575,107.9671,21182.0
2023-08-24 11:20:00,113.33,113.51,113.05,113.06,28223.0,107.9671,108.1385,107.7003,107.7098,28223.0
2023-08-24 11:25:00,113.08,113.18,112.71,112.94,29443.0,107.7289,107.8242,107.3764,107.5955,29443.0
2023-08-24 11:30:00,112.98,113.1,112.6,112.72,20523.0,107.6336,107.7479,107.2716,107.3859,20523.0
2023-08-24 11:35:00,112.67,112.88,112.52,112.58,18195.0,107.3383,107.5384,107.1954,107.2525,18195.0
2023-08-24 11:40:00,112.62,112.9,112.4,112.8,30657.0,107.2907,107.5574,107.0811,107.4621,30657.0
2023-08-24 11:45:00,112.81,112.89,112.58,112.62,14002.0,107.4717,107.5479,107.2525,107.2907,14002.0
2023-08-24 11:50:00,112.62,112.89,112.49,112.82,14844.0,107.2907,107.5479,107.1668,107.4812,14844.0
2023-08-24 11:55:00,112.9,113.05,112.81,112.93,14858.0,107.5574,107.7003,107.4717,107.586,14858.0
2023-08-24 12:00:00,113.05,113.3,113.05,113.26,15523.0,107.7003,107.9385,107.7003,107.9004,15523.0
2023-08-24 12:05:00,113.24,113.67,113.24,113.64,22606.0,107.8813,108.291,107.8813,108.2624,22606.0
2023-08-24 12:10:00,113.64,114.03,113.56,113.98,15005.0,108.2624,108.6339,108.1862,108.5863,15005.0
2023-08-24 12:15:00,114.05,114.25,113.56,114.0,35287.0,108.653,108.8435,108.1862,108.6054,35287.0
2023-08-24 12:20:00,114.0,114.25,113.95,113.98,11841.0,108.6054,108.8435,108.5577,108.5863,11841.0
2023-08-24 12:25:00,114.03,114.13,113.89,113.95,17536.0,108.6339,108.7292,108.5006,108.5577,17536.0
2023-08-24 12:30:00,113.97,114.14,113.95,114.14,12883.0,108.5768,108.7387,108.5577,108.7387,12883.0
2023-08-24 12:35:00,114.14,114.2,113.95,114.16,17312.0,108.7387,108.7959,108.5577,108.7578,17312.0
2023-08-24 12:40:00,114.15,114.41,114.15,114.26,13998.0,108.7483,108.9959,108.7483,108.853,13998.0
2023-08-24 12:45:00,114.25,114.28,113.9,113.97,10555.0,108.8435,108.8721,108.5101,108.5768,10555.0
2023-08-24 12:50:00,113.97,114.01,113.78,113.78,9226.0,108.5768,108.6149,108.3958,108.3958,9226.0
2023-08-24 12:55:00,113.78,113.85,113.69,113.81,13182.0,108.3958,108.4624,108.31,108.4243,13182.0
2023-08-24 13:00:00,113.84,114.02,113.82,114.02,18761.0,108.4529,108.6244,108.4339,108.6244,18761.0
2023-08-24 13:05:00,114.03,114.03,113.85,113.86,9770.0,108.6339,108.6339,108.4624,108.472,9770.0
2023-08-24 13:10:00,113.86,113.93,113.37,113.52,15451.0,108.472,108.5387,108.0052,108.1481,15451.0
2023-08-24 13:15:00,113.48,113.74,113.46,113.53,11308.0,108.11,108.3577,108.0909,108.1576,11308.0
2023-08-24 13:20:00,113.53,113.53,113.14,113.14,25950.0,108.1576,108.1576,107.786,107.786,25950.0
2023-08-24 13:25:00,113.15,113.29,113.11,113.21,17451.0,107.7956,107.9289,107.7575,107.8527,17451.0
2023-08-24 13:30:00,113.22,113.8,113.2,113.71,24021.0,107.8623,108.4148,107.8432,108.3291,24021.0
2023-08-24 13:35:00,113.75,113.79,113.6,113.63,9255.0,108.3672,108.4053,108.2243,108.2529,9255.0
2023-08-24 13:40:00,113.66,113.68,113.48,113.5,8306.0,108.2814,108.3005,108.11,108.129,8306.0
2023-08-24 13:45:00,113.48,113.54,113.33,113.42,10938.0,108.11,108.1671,107.9671,108.0528,10938.0
2023-08-24 13:50:00,113.42,113.79,113.33,113.73,14061.0,108.0528,108.4053,107.9671,108.3481,14061.0
2023-08-24 13:55:00,113.75,113.84,113.6,113.7,15187.0,108.3672,108.4529,108.2243,108.3195,15187.0
2023-08-24 14:00:00,113.7,113.82,113.56,113.57,8942.0,108.3195,108.4339,108.1862,108.1957,8942.0
2023-08-24 14:05:00,113.58,113.62,113.37,113.47,17858.0,108.2052,108.2433,108.0052,108.1004,17858.0
2023-08-24 14:10:00,113.51,113.51,113.25,113.35,16148.0,108.1385,108.1385,107.8908,107.9861,16148.0
2023-08-24 14:15:00,113.33,113.41,113.22,113.26,13722.0,107.9671,108.0433,107.8623,107.9004,13722.0
2023-08-24 14:20:00,113.21,113.43,113.18,113.41,15886.0,107.8527,108.0623,107.8242,108.0433,15886.0
2023-08-24 14:25:00,113.39,113.51,113.37,113.5,11973.0,108.0242,108.1385,108.0052,108.129,11973.0
2023-08-24 14:30:00,113.5,113.72,113.49,113.61,17534.0,108.129,108.3386,108.1195,108.2338,17534.0
2023-08-24 14:35:00,113.61,113.79,113.6,113.79,12006.0,108.2338,108.4053,108.2243,108.4053,12006.0
2023-08-24 14:40:00,113.78,113.8,113.45,113.53,18039.0,108.3958,108.4148,108.0814,108.1576,18039.0
2023-08-24 14:45:00,113.5,113.58,112.95,113.08,22375.0,108.129,108.2052,107.605,107.7289,22375.0
2023-08-24 14:50:00,113.04,113.3,113.0,113.08,18159.0,107.6908,107.9385,107.6527,107.7289,18159.0
2023-08-24 14:55:00,113.11,113.6,113.07,113.55,16336.0,107.7575,108.2243,107.7194,108.1766,16336.0
2023-08-24 15:00:00,113.55,114.0,113.55,114.0,21227.0,108.1766,108.6054,108.1766,108.6054,21227.0
2023-08-24 15:05:00,114.0,114.12,113.94,114.02,23620.0,108.6054,108.7197,108.5482,108.6244,23620.0
2023-08-24 15:10:00,114.02,114.2,113.97,114.04,17860.0,108.6244,108.7959,108.5768,108.6435,17860.0
2023-08-24 15:15:00,114.04,114.25,113.93,114.02,23400.0,108.6435,108.8435,108.5387,108.6244,23400.0
2023-08-24 15:20:00,114.05,114.16,113.95,114.03,19198.0,108.653,108.7578,108.5577,108.6339,19198.0
2023-08-24 15:25:00,114.03,114.06,113.86,113.86,18942.0,108.6339,108.6625,108.472,108.472,18942.0
2023-08-24 15:30:00,113.91,114.25,113.8,113.96,26903.0,108.5196,108.8435,108.4148,108.5672,26903.0
2023-08-24 15:35:00,113.95,114.0,113.79,113.84,28210.0,108.5577,108.6054,108.4053,108.4529,28210.0
2023-08-24 15:40:00,113.84,113.92,113.73,113.83,37402.0,108.4529,108.5291,108.3481,108.4434,37402.0
2023-08-24 15:45:00,113.84,114.01,113.59,113.79,53962.0,108.4529,108.6149,108.2148,108.4053,53962.0
2023-08-24 15:50:00,113.77,113.98,113.73,113.91,104023.0,108.3862,108.5863,108.3481,108.5196,104023.0
2023-08-24 15:55:00,113.9,114.03,113.53,113.53,232641.0,108.5101,108.6339,108.1576,108.1576,232641.0
2023-08-25 09:30:00,114.24,116.07,114.24,114.73,83204.0,108.834,110.5774,108.834,109.3008,83204.0
2023-08-25 09:35:00,114.78,115.76,114.59,115.55,44278.0,109.3484,110.2821,109.1674,110.082,44278.0
2023-08-25 09:40:00,115.62,115.98,115.35,115.75,23940.0,110.1487,110.4917,109.8915,110.2725,23940.0
2023-08-25 09:45:00,115.88,116.41,115.83,115.89,33388.0,110.3964,110.9013,110.3488,110.4059,33388.0
2023-08-25 09:50:00,115.97,115.98,115.11,115.11,22349.0,110.4821,110.4917,109.6628,109.6628,22349.0
2023-08-25 09:55:00,115.3,115.41,114.75,114.93,25578.0,109.8438,109.9486,109.3199,109.4913,25578.0
2023-08-25 10:00:00,114.93,115.24,114.76,114.86,16505.0,109.4913,109.7867,109.3294,109.4247,16505.0
2023-08-25 10:05:00,114.84,115.27,114.84,115.0,24799.0,109.4056,109.8153,109.4056,109.558,24799.0
2023-08-25 10:10:00,115.15,116.03,115.15,116.02,25504.0,109.7009,110.5393,109.7009,110.5298,25504.0
2023-08-25 10:15:00,116.1,116.24,115.93,116.05,23950.0,110.606,110.7393,110.444,110.5583,23950.0
2023-08-25 10:20:00,116.07,116.19,115.27,115.28,24965.0,110.5774,110.6917,109.8153,109.8248,24965.0
2023-08-25 10:25:00,115.26,115.37,114.94,115.18,36060.0,109.8057,109.9105,109.5009,109.7295,36060.0
2023-08-25 10:30:00,115.13,115.58,114.99,115.38,26294.0,109.6819,110.1106,109.5485,109.92,26294.0
2023-08-25 10:35:00,115.43,115.53,115.21,115.38,23235.0,109.9677,110.0629,109.7581,109.92,23235.0
2023-08-25 10:40:00,115.45,115.51,115.16,115.21,16794.0,109.9867,110.0439,109.7105,109.7581,16794.0
2023-08-25 10:45:00,115.14,115.47,115.11,115.37,24562.0,109.6914,110.0058,109.6628,109.9105,24562.0
2023-08-25 10:50:00,115.43,115.71,115.3,115.68,28599.0,109.9677,110.2344,109.8438,110.2059,28599.0
2023-08-25 10:55:00,115.68,115.85,115.46,115.49,32867.0,110.2059,110.3678,109.9963,110.0248,32867.0
2023-08-25 11:00:00,115.48,115.48,115.02,115.05,31952.0,110.0153,110.0153,109.5771,109.6057,31952.0
2023-08-25 11:05:00,115.05,115.51,114.9,115.51,27447.0,109.6057,110.0439,109.4628,110.0439,27447.0
2023-08-25 11:10:00,115.56,115.73,115.31,115.43,32645.0,110.0915,110.2535,109.8534,109.9677,32645.0
2023-08-25 11:15:00,115.43,115.7,115.37,115.56,43723.0,109.9677,110.2249,109.9105,110.0915,43723.0
2023-08-25 11:20:00,115.55,115.57,114.92,114.92,33141.0,110.082,110.1011,109.4818,109.4818,33141.0
2023-08-25 11:25:00,114.89,115.35,114.84,115.35,21048.0,109.4532,109.8915,109.4056,109.8915,21048.0
2023-08-25 11:30:00,115.29,115.29,114.64,114.96,24328.0,109.8343,109.8343,109.2151,109.5199,24328.0
2023-08-25 11:35:00,115.0,115.37,115.0,115.14,15749.0,109.558,109.9105,109.558,109.6914,15749.0
2023-08-25 11:40:00,115.14,115.16,114.76,114.91,16618.0,109.6914,109.7105,109.3294,109.4723,16618.0
2023-08-25 11:45:00,114.85,115.18,114.64,115.04,18268.0,109.4151,109.7295,109.2151,109.5961,18268.0
2023-08-25 11:50:00,115.03,115.2,114.86,114.99,17096.0,109.5866,109.7486,109.4247,109.5485,17096.0
2023-08-25 11:55:00,114.98,115.06,114.59,114.68,12454.0,109.539,109.6152,109.1674,109.2532,12454.0
2023-08-25 12:00:00,114.67,114.9,114.57,114.73,13580.0,109.2436,109.4628,109.1484,109.3008,13580.0
2023-08-25 12:05:00,114.73,114.87,114.37,114.55,16388.0,109.3008,109.4342,108.9578,109.1293,16388.0
2023-08-25 12:10:00,114.55,114.59,114.35,114.42,12538.0,109.1293,109.1674,108.9388,109.0055,12538.0
2023-08-25 12:15:00,114.44,114.57,114.05,114.55,22151.0,109.0245,109.1484,108.653,109.1293,22151.0
2023-08-25 12:20:00,114.47,114.83,114.39,114.82,14898.0,109.0531,109.3961,108.9769,109.3865,14898.0
2023-08-25 12:25:00,114.76,114.93,114.73,114.78,17751.0,109.3294,109.4913,109.3008,109.3484,17751.0
2023-08-25 12:30:00,114.78,114.83,114.3,114.3,20803.0,109.3484,109.3961,108.8912,108.8912,20803.0
2023-08-25 12:35:00,114.3,114.4,114.14,114.14,16828.0,108.8912,108.9864,108.7387,108.7387,16828.0
2023-08-25 12:40:00,114.14,114.26,114.02,114.02,19427.0,108.7387,108.853,108.6244,108.6244,19427.0
2023-08-25 12:45:00,114.05,114.36,114.0,114.27,18976.0,108.653,108.9483,108.6054,108.8626,18976.0
2023-08-25 12:50:00,114.28,114.31,114.01,114.1,18976.0,108.8721,108.9007,108.6149,108.7006,18976.0
2023-08-25 12:55:00,114.0,114.01,113.71,113.91,20956.0,108.6054,108.6149,108.3291,108.5196,20956.0
2023-08-25 13:00:00,113.9,114.03,113.76,113.79,11020.0,108.5101,108.6339,108.3767,108.4053,11020.0
2023-08-25 13:05:00,113.79,113.99,113.69,113.83,13681.0,108.4053,108.5958,108.31,108.4434,13681.0
2023-08-25 13:10:00,113.82,113.83,113.55,113.64,15438.0,108.4339,108.4434,108.1766,108.2624,15438.0
2023-08-25 13:15:00,113.7,113.9,113.57,113.58,11782.0,108.3195,108.5101,108.1957,108.2052,11782.0
2023-08-25 13:20:00,113.62,113.73,113.37,113.48,13857.0,108.2433,108.3481,108.0052,108.11,13857.0
2023-08-25 13:25:00,113.48,113.63,113.3,113.61,15778.0,108.11,108.2529,107.9385,108.2338,15778.0
2023-08-25 13:30:00,113.55,113.63,113.37,113.38,16036.0,108.1766,108.2529,108.0052,108.0147,16036.0
2023-08-25 13:35:00,113.44,113.49,113.28,113.29,9021.0,108.0719,108.1195,107.9194,107.9289,9021.0
2023-08-25 13:40:00,113.32,113.45,113.28,113.41,11187.0,107.9575,108.0814,107.9194,108.0433,11187.0
2023-08-25 13:45:00,113.4,113.44,113.28,113.38,8748.0,108.0337,108.0719,107.9194,108.0147,8748.0
2023-08-25 13:50:00,113.41,113.55,113.38,113.47,10600.0,108.0433,108.1766,108.0147,108.1004,10600.0
2023-08-25 13:55:00,113.48,113.55,113.4,113.47,9891.0,108.11,108.1766,108.0337,108.1004,9891.0
2023-08-25 14:00:00,113.45,113.61,113.45,113.6,11369.0,108.0814,108.2338,108.0814,108.2243,11369.0
2023-08-25 14:05:00,113.6,113.63,113.32,113.35,13236.0,108.2243,108.2529,107.9575,107.9861,13236.0
2023-08-25 14:10:00,113.38,113.39,113.13,113.22,16814.0,108.0147,108.0242,107.7765,107.8623,16814.0
2023-08-25 14:15:00,113.22,113.45,113.16,113.45,14536.0,107.8623,108.0814,107.8051,108.0814,14536.0
2023-08-25 14:20:00,113.48,113.71,113.47,113.54,8680.0,108.11,108.3291,108.1004,108.1671,8680.0
2023-08-25 14:25:00,113.54,113.54,113.32,113.32,17544.0,108.1671,108.1671,107.9575,107.9575,17544.0
2023-08-25 14:30:00,113.33,113.48,113.3,113.4,12057.0,107.9671,108.11,107.9385,108.0337,12057.0
2023-08-25 14:35:00,113.43,113.44,113.12,113.12,15027.0,108.0623,108.0719,107.767,107.767,15027.0
2023-08-25 14:40:00,113.15,113.18,113.05,113.09,19180.0,107.7956,107.8242,107.7003,107.7384,19180.0
2023-08-25 14:45:00,113.12,113.3,113.06,113.29,16555.0,107.767,107.9385,107.7098,107.9289,16555.0
2023-08-25 14:50:00,113.29,113.35,113.08,113.08,39569.0,107.9289,107.9861,107.7289,107.7289,39569.0
2023-08-25 14:55:00,113.08,113.15,112.99,113.04,29611.0,107.7289,107.7956,107.6431,107.6908,29611.0
2023-08-25 15:00:00,113.04,113.28,113.0,113.07,23958.0,107.6908,107.9194,107.6527,107.7194,23958.0
2023-08-25 15:05:00,113.08,113.2,112.57,112.62,89994.0,107.7289,107.8432,107.243,107.2907,89994.0
2023-08-25 15:10:00,112.62,112.77,112.3,112.3,34411.0,107.2907,107.4336,106.9858,106.9858,34411.0
2023-08-25 15:15:00,112.32,112.57,112.31,112.35,31972.0,107.0049,107.243,106.9953,107.0334,31972.0
2023-08-25 15:20:00,112.36,112.71,112.35,112.61,29037.0,107.043,107.3764,107.0334,107.2811,29037.0
2023-08-25 15:25:00,112.61,112.7,112.25,112.39,45347.0,107.2811,107.3669,106.9382,107.0715,45347.0
2023-08-25 15:30:00,112.43,112.53,112.3,112.37,49146.0,107.1096,107.2049,106.9858,107.0525,49146.0
2023-08-25 15:35:00,112.37,112.43,112.16,112.3,35577.0,107.0525,107.1096,106.8524,106.9858,35577.0
2023-08-25 15:40:00,112.31,112.37,112.21,112.27,42849.0,106.9953,107.0525,106.9001,106.9572,42849.0
2023-08-25 15:45:00,112.26,112.49,112.07,112.07,74238.0,106.9477,107.1668,106.7667,106.7667,74238.0
2023-08-25 15:50:00,112.0,112.05,111.71,111.77,91966.0,106.7,106.7476,106.4237,106.4809,91966.0
2023-08-25 15:55:00,111.77,111.91,111.61,111.66,227314.0,106.4809,106.6143,106.3284,106.3761,227314.0
2023-08-28 09:30:00,112.79,113.7,112.5,113.57,69759.0,107.4526,108.3195,107.1763,108.1957,69759.0
2023-08-28 09:35:00,113.48,114.87,113.4,114.25,53098.0,108.11,109.4342,108.0337,108.8435,53098.0
2023-08-28 09:40:00,114.33,114.92,113.9,114.87,51543.0,108.9197,109.4818,108.5101,109.4342,51543.0
2023-08-28 09:45:00,114.84,115.54,114.83,115.07,37525.0,109.4056,110.0725,109.3961,109.6247,37525.0
2023-08-28 09:50:00,115.15,115.57,114.98,114.98,39198.0,109.7009,110.1011,109.539,109.539,39198.0
2023-08-28 09:55:00,115.08,115.34,114.48,114.66,46417.0,109.6342,109.8819,109.0626,109.2341,46417.0
2023-08-28 10:00:00,114.55,114.94,114.22,114.69,22342.0,109.1293,109.5009,108.8149,109.2627,22342.0
2023-08-28 10:05:00,114.71,114.99,114.71,114.71,28153.0,109.2818,109.5485,109.2818,109.2818,28153.0
2023-08-28 10:10:00,114.71,114.71,114.42,114.48,32810.0,109.2818,109.2818,109.0055,109.0626,32810.0
2023-08-28 10:15:00,114.48,114.82,114.44,114.78,16277.0,109.0626,109.3865,109.0245,109.3484,16277.0
2023-08-28 10:20:00,114.78,115.41,114.72,115.38,25823.0,109.3484,109.9486,109.2913,109.92,25823.0
2023-08-28 10:25:00,115.35,115.4,115.1,115.16,12786.0,109.8915,109.9391,109.6533,109.7105,12786.0
2023-08-28 10:30:00,115.1,115.15,114.92,114.98,11776.0,109.6533,109.7009,109.4818,109.539,11776.0
2023-08-28 10:35:00,114.82,114.82,114.42,114.54,23101.0,109.3865,109.3865,109.0055,109.1198,23101.0
2023-08-28 10:40:00,114.48,114.76,114.47,114.72,15457.0,109.0626,109.3294,109.0531,109.2913,15457.0
2023-08-28 10:45:00,114.75,114.94,114.62,114.93,10165.0,109.3199,109.5009,109.196,109.4913,10165.0
2023-08-28 10:50:00,114.86,114.95,114.29,114.42,28421.0,109.4247,109.5104,108.8816,109.0055,28421.0
2023-08-28 10:55:00,114.42,114.63,114.34,114.63,13161.0,109.0055,109.2055,108.9293,109.2055,13161.0
2023-08-28 11:00:00,114.64,114.71,114.47,114.48,8777.0,109.2151,109.2818,109.0531,109.0626,8777.0
2023-08-28 11:05:00,114.48,114.67,114.43,114.66,18763.0,109.0626,109.2436,109.015,109.2341,18763.0
2023-08-28 11:10:00,114.66,114.67,114.49,114.52,9087.0,109.2341,109.2436,109.0722,109.1007,9087.0
2023-08-28 11:15:00,114.5,114.58,114.22,114.55,27501.0,109.0817,109.1579,108.8149,109.1293,27501.0
2023-08-28 11:20:00,114.56,114.62,114.4,114.58,9543.0,109.1389,109.196,108.9864,109.1579,9543.0
2023-08-28 11:25:00,114.58,114.83,114.58,114.7,17544.0,109.1579,109.3961,109.1579,109.2722,17544.0
2023-08-28 11:30:00,114.68,114.81,114.59,114.59,13001.0,109.2532,109.377,109.1674,109.1674,13001.0
2023-08-28 11:35:00,114.51,114.73,114.42,114.71,15026.0,109.0912,109.3008,109.0055,109.2818,15026.0
2023-08-28 11:40:00,114.72,114.72,114.5,114.53,11202.0,109.2913,109.2913,109.0817,109.1103,11202.0
2023-08-28 11:45:00,114.55,114.65,114.48,114.64,7351.0,109.1293,109.2246,109.0626,109.2151,7351.0
2023-08-28 11:50:00,114.64,114.72,114.58,114.6,18473.0,109.2151,109.2913,109.1579,109.177,18473.0
2023-08-28 11:55:00,114.6,114.71,114.59,114.63,12782.0,109.177,109.2818,109.1674,109.2055,12782.0
2023-08-28 12:00:00,114.52,114.6,114.17,114.42,19666.0,109.1007,109.177,108.7673,109.0055,19666.0
2023-08-28 12:05:00,114.44,114.58,114.29,114.58,21830.0,109.0245,109.1579,108.8816,109.1579,21830.0
2023-08-28 12:10:00,114.58,114.6,114.5,114.57,4708.0,109.1579,109.177,109.0817,109.1484,4708.0
2023-08-28 12:15:00,114.54,114.57,114.42,114.56,9298.0,109.1198,109.1484,109.0055,109.1389,9298.0
2023-08-28 12:20:00,114.56,114.56,114.41,114.46,12850.0,109.1389,109.1389,108.9959,109.0436,12850.0
2023-08-28 12:25:00,114.46,114.7,114.36,114.66,39359.0,109.0436,109.2722,108.9483,109.2341,39359.0
2023-08-28 12:30:00,114.7,114.75,114.53,114.63,7269.0,109.2722,109.3199,109.1103,109.2055,7269.0
2023-08-28 12:35:00,114.6,114.74,114.51,114.74,13054.0,109.177,109.3103,109.0912,109.3103,13054.0
2023-08-28 12:40:00,114.74,114.93,114.73,114.9,13443.0,109.3103,109.4913,109.3008,109.4628,13443.0
2023-08-28 12:45:00,114.88,114.9,114.75,114.83,6147.0,109.4437,109.4628,109.3199,109.3961,6147.0
2023-08-28 12:50:00,114.79,114.88,114.71,114.85,27127.0,109.358,109.4437,109.2818,109.4151,27127.0
2023-08-28 12:55:00,114.82,114.91,114.8,114.89,14939.0,109.3865,109.4723,109.3675,109.4532,14939.0
2023-08-28 13:00:00,114.88,114.89,114.73,114.74,5198.0,109.4437,109.4532,109.3008,109.3103,5198.0
2023-08-28 13:05:00,114.71,114.83,114.71,114.75,19273.0,109.2818,109.3961,109.2818,109.3199,19273.0
2023-08-28 13:10:00,114.77,114.77,114.57,114.59,8227.0,109.3389,109.3389,109.1484,109.1674,8227.0
2023-08-28 13:15:00,114.54,114.86,114.53,114.83,19881.0,109.1198,109.4247,109.1103,109.3961,19881.0
2023-08-28 13:20:00,114.77,114.99,114.77,114.99,7679.0,109.3389,109.5485,109.3389,109.5485,7679.0
2023-08-28 13:25:00,114.99,115.15,114.96,115.08,22958.0,109.5485,109.7009,109.5199,109.6342,22958.0
2023-08-28 13:30:00,115.15,115.24,115.1,115.18,13736.0,109.7009,109.7867,109.6533,109.7295,13736.0
2023-08-28 13:35:00,115.19,115.28,114.83,114.95,21542.0,109.739,109.8248,109.3961,109.5104,21542.0
2023-08-28 13:40:00,114.95,114.97,114.78,114.83,7987.0,109.5104,109.5294,109.3484,109.3961,7987.0
2023-08-28 13:45:00,114.83,114.83,114.75,114.78,2100.0,109.3961,109.3961,109.3199,109.3484,2100.0
2023-08-28 13:50:00,114.74,114.8,114.68,114.71,8398.0,109.3103,109.3675,109.2532,109.2818,8398.0
2023-08-28 13:55:00,114.68,114.72,114.62,114.66,9002.0,109.2532,109.2913,109.196,109.2341,9002.0
2023-08-28 14:00:00,114.7,114.74,114.65,114.65,10814.0,109.2722,109.3103,109.2246,109.2246,10814.0
2023-08-28 14:05:00,114.65,114.74,114.63,114.7,13501.0,109.2246,109.3103,109.2055,109.2722,13501.0
2023-08-28 14:10:00,114.7,114.79,114.69,114.73,6493.0,109.2722,109.358,109.2627,109.3008,6493.0
2023-08-28 14:15:00,114.73,114.78,114.69,114.73,10323.0,109.3008,109.3484,109.2627,109.3008,10323.0
2023-08-28 14:20:00,114.73,114.88,114.72,114.88,12320.0,109.3008,109.4437,109.2913,109.4437,12320.0
2023-08-28 14:25:00,114.87,115.17,114.83,115.06,19280.0,109.4342,109.72,109.3961,109.6152,19280.0
2023-08-28 14:30:00,115.07,115.13,114.92,115.11,10681.0,109.6247,109.6819,109.4818,109.6628,10681.0
2023-08-28 14:35:00,115.13,115.32,115.13,115.24,16172.0,109.6819,109.8629,109.6819,109.7867,16172.0
2023-08-28 14:40:00,115.26,115.34,115.23,115.32,9684.0,109.8057,109.8819,109.7771,109.8629,9684.0
2023-08-28 14:45:00,115.33,115.38,115.2,115.28,11128.0,109.8724,109.92,109.7486,109.8248,11128.0
2023-08-28 14:50:00,115.3,115.43,115.29,115.4,13703.0,109.8438,109.9677,109.8343,109.9391,13703.0
2023-08-28 14:55:00,115.4,115.41,115.25,115.34,8626.0,109.9391,109.9486,109.7962,109.8819,8626.0
2023-08-28 15:00:00,115.35,115.44,115.29,115.4,13611.0,109.8915,109.9772,109.8343,109.9391,13611.0
2023-08-28 15:05:00,115.4,115.43,115.26,115.35,17469.0,109.9391,109.9677,109.8057,109.8915,17469.0
2023-08-28 15:10:00,115.38,115.6,115.34,115.57,37268.0,109.92,110.1296,109.8819,110.1011,37268.0
2023-08-28 15:15:00,115.57,115.61,115.32,115.37,26320.0,110.1011,110.1392,109.8629,109.9105,26320.0
2023-08-28 15:20:00,115.38,115.57,115.34,115.57,23560.0,109.92,110.1011,109.8819,110.1011,23560.0
2023-08-28 15:25:00,115.57,115.94,115.5,115.78,38336.0,110.1011,110.4535,110.0344,110.3011,38336.0
2023-08-28 15:30:00,115.81,115.9,115.72,115.81,44074.0,110.3297,110.4154,110.244,110.3297,44074.0
2023-08-28 15:35:00,115.81,115.87,115.75,115.82,43492.0,110.3297,110.3869,110.2725,110.3392,43492.0
2023-08-28 15:40:00,115.82,115.94,115.66,115.88,47537.0,110.3392,110.4535,110.1868,110.3964,47537.0
2023-08-28 15:45:00,115.9,116.35,115.87,116.34,59441.0,110.4154,110.8441,110.3869,110.8346,59441.0
2023-08-28 15:50:00,116.33,116.38,116.09,116.09,50921.0,110.8251,110.8727,110.5964,110.5964,50921.0
2023-08-28 15:55:00,116.09,116.37,116.09,116.15,172304.0,110.5964,110.8632,110.5964,110.6536,172304.0
2023-08-29 09:30:00,116.3,117.23,116.3,116.4,47596.0,110.7965,111.6825,110.7965,110.8918,47596.0
2023-08-29 09:35:00,116.4,116.52,115.45,115.58,20628.0,110.8918,111.0061,109.9867,110.1106,20628.0
2023-08-29 09:40:00,115.58,115.91,115.33,115.43,22095.0,110.1106,110.425,109.8724,109.9677,22095.0
2023-08-29 09:45:00,115.5,115.76,115.36,115.45,24149.0,110.0344,110.2821,109.901,109.9867,24149.0
2023-08-29 09:50:00,115.45,115.46,115.13,115.46,33477.0,109.9867,109.9963,109.6819,109.9963,33477.0
2023-08-29 09:55:00,115.46,115.5,114.88,115.0,16060.0,109.9963,110.0344,109.4437,109.558,16060.0
2023-08-29 10:00:00,114.96,115.13,114.33,114.38,68860.0,109.5199,109.6819,108.9197,108.9674,68860.0
2023-08-29 10:05:00,114.37,114.49,114.09,114.32,39808.0,108.9578,109.0722,108.6911,108.9102,39808.0
2023-08-29 10:10:00,114.34,114.51,113.9,114.41,16472.0,108.9293,109.0912,108.5101,108.9959,16472.0
2023-08-29 10:15:00,114.43,114.58,114.07,114.17,12797.0,109.015,109.1579,108.672,108.7673,12797.0
2023-08-29 10:20:00,114.18,114.28,113.92,114.2,18042.0,108.7768,108.8721,108.5291,108.7959,18042.0
2023-08-29 10:25:00,114.29,114.43,114.08,114.08,33602.0,108.8816,109.015,108.6816,108.6816,33602.0
2023-08-29 10:30:00,114.16,114.18,113.79,113.79,21625.0,108.7578,108.7768,108.4053,108.4053,21625.0
2023-08-29 10:35:00,113.82,113.88,113.41,113.52,38348.0,108.4339,108.491,108.0433,108.1481,38348.0
2023-08-29 10:40:00,113.56,113.93,113.5,113.71,20960.0,108.1862,108.5387,108.129,108.3291,20960.0
2023-08-29 10:45:00,113.71,114.26,113.7,114.26,12648.0,108.3291,108.853,108.3195,108.853,12648.0
2023-08-29 10:50:00,114.27,114.75,114.26,114.75,27476.0,108.8626,109.3199,108.853,109.3199,27476.0
2023-08-29 10:55:00,114.74,114.88,114.63,114.74,32264.0,109.3103,109.4437,109.2055,109.3103,32264.0
2023-08-29 11:00:00,114.75,114.92,114.69,114.84,14626.0,109.3199,109.4818,109.2627,109.4056,14626.0
2023-08-29 11:05:00,114.77,115.05,114.77,114.95,14347.0,109.3389,109.6057,109.3389,109.5104,14347.0
2023-08-29 11:10:00,114.92,115.07,114.92,115.06,9048.0,109.4818,109.6247,109.4818,109.6152,9048.0
2023-08-29 11:15:00,115.0,115.04,114.93,114.95,7932.0,109.558,109.5961,109.4913,109.5104,7932.0
2023-08-29 11:20:00,114.98,115.34,114.97,115.31,8549.0,109.539,109.8819,109.5294,109.8534,8549.0
2023-08-29 11:25:00,115.34,115.36,115.25,115.25,5805.0,109.8819,109.901,109.7962,109.7962,5805.0
2023-08-29 11:30:00,115.29,115.68,115.28,115.68,14303.0,109.8343,110.2059,109.8248,110.2059,14303.0
2023-08-29 11:35:00,115.67,115.9,115.61,115.7,27066.0,110.1963,110.4154,110.1392,110.2249,27066.0
2023-08-29 11:40:00,115.63,115.71,115.56,115.66,6356.0,110.1582,110.2344,110.0915,110.1868,6356.0
2023-08-29 11:45:00,115.61,115.85,115.61,115.85,7854.0,110.1392,110.3678,110.1392,110.3678,7854.0
2023-08-29 11:50:00,115.84,116.2,115.83,116.17,14723.0,110.3583,110.7012,110.3488,110.6727,14723.0
2023-08-29 11:55:00,116.16,116.33,116.15,116.29,8971.0,110.6631,110.8251,110.6536,110.787,8971.0
2023-08-29 12:00:00,116.33,116.33,115.85,116.17,11300.0,110.8251,110.8251,110.3678,110.6727,11300.0
2023-08-29 12:05:00,116.2,116.33,116.2,116.27,13142.0,110.7012,110.8251,110.7012,110.7679,13142.0
2023-08-29 12:10:00,116.33,116.52,116.33,116.48,17530.0,110.8251,111.0061,110.8251,110.968,17530.0
2023-08-29 12:15:00,116.55,116.7,116.51,116.67,18574.0,111.0347,111.1776,110.9966,111.149,18574.0
2023-08-29 12:20:00,116.67,116.71,116.62,116.69,17148.0,111.149,111.1871,111.1014,111.1681,17148.0
2023-08-29 12:25:00,116.68,116.69,116.48,116.58,13867.0,111.1585,111.1681,110.968,111.0633,13867.0
2023-08-29 12:30:00,116.54,116.55,116.23,116.26,9263.0,111.0252,111.0347,110.7298,110.7584,9263.0
2023-08-29 12:35:00,116.25,116.38,116.22,116.3,15712.0,110.7489,110.8727,110.7203,110.7965,15712.0
2023-08-29 12:40:00,116.42,116.59,116.42,116.56,7966.0,110.9108,111.0728,110.9108,111.0442,7966.0
2023-08-29 12:45:00,116.55,116.55,116.29,116.3,6843.0,111.0347,111.0347,110.787,110.7965,6843.0
2023-08-29 12:50:00,116.34,116.49,116.26,116.45,5996.0,110.8346,110.9775,110.7584,110.9394,5996.0
2023-08-29 12:55:00,116.57,116.59,116.48,116.57,6128.0,111.0537,111.0728,110.968,111.0537,6128.0
2023-08-29 13:00:00,116.57,116.65,116.52,116.58,16414.0,111.0537,111.1299,111.0061,111.0633,16414.0
2023-08-29 13:05:00,116.54,116.67,116.44,116.44,10642.0,111.0252,111.149,110.9299,110.9299,10642.0
2023-08-29 13:10:00,116.44,116.49,116.22,116.45,6723.0,110.9299,110.9775,110.7203,110.9394,6723.0
2023-08-29 13:15:00,116.45,116.45,116.27,116.28,4541.0,110.9394,110.9394,110.7679,110.7775,4541.0
2023-08-29 13:20:00,116.32,116.32,116.07,116.11,9948.0,110.8156,110.8156,110.5774,110.6155,9948.0
2023-08-29 13:25:00,116.15,116.23,115.93,115.93,6749.0,110.6536,110.7298,110.444,110.444,6749.0
2023-08-29 13:30:00,115.96,116.02,115.84,115.84,4616.0,110.4726,110.5298,110.3583,110.3583,4616.0
2023-08-29 13:35:00,115.79,115.9,115.72,115.84,7735.0,110.3106,110.4154,110.244,110.3583,7735.0
2023-08-29 13:40:00,115.87,115.97,115.83,115.97,12811.0,110.3869,110.4821,110.3488,110.4821,12811.0
2023-08-29 13:45:00,116.0,116.0,115.61,115.62,8015.0,110.5107,110.5107,110.1392,110.1487,8015.0
2023-08-29 13:50:00,115.66,115.68,115.45,115.46,10256.0,110.1868,110.2059,109.9867,109.9963,10256.0
2023-08-29 13:55:00,115.42,115.51,115.34,115.41,5036.0,109.9582,110.0439,109.8819,109.9486,5036.0
2023-08-29 14:00:00,115.42,115.42,115.21,115.25,5477.0,109.9582,109.9582,109.7581,109.7962,5477.0
2023-08-29 14:05:00,115.21,115.39,115.19,115.29,7477.0,109.7581,109.9296,109.739,109.8343,7477.0
2023-08-29 14:10:00,115.26,115.27,115.01,115.01,6408.0,109.8057,109.8153,109.5676,109.5676,6408.0
2023-08-29 14:15:00,115.08,115.12,114.84,114.84,12843.0,109.6342,109.6724,109.4056,109.4056,12843.0
2023-08-29 14:20:00,114.89,115.03,114.78,114.89,9816.0,109.4532,109.5866,109.3484,109.4532,9816.0
2023-08-29 14:25:00,114.85,114.9,114.76,114.86,7323.0,109.4151,109.4628,109.3294,109.4247,7323.0
2023-08-29 14:30:00,114.89,115.0,114.81,114.86,12136.0,109.4532,109.558,109.377,109.4247,12136.0
2023-08-29 14:35:00,114.88,115.0,114.83,114.87,6365.0,109.4437,109.558,109.3961,109.4342,6365.0
2023-08-29 14:40:00,114.91,115.15,114.9,115.02,10723.0,109.4723,109.7009,109.4628,109.5771,10723.0
2023-08-29 14:45:00,114.95,115.03,114.88,114.96,5782.0,109.5104,109.5866,109.4437,109.5199,5782.0
2023-08-29 14:50:00,114.96,114.96,114.75,114.78,8061.0,109.5199,109.5199,109.3199,109.3484,8061.0
2023-08-29 14:55:00,114.76,114.93,114.75,114.92,11028.0,109.3294,109.4913,109.3199,109.4818,11028.0
2023-08-29 15:00:00,114.88,114.88,114.75,114.84,8209.0,109.4437,109.4437,109.3199,109.4056,8209.0
2023-08-29 15:05:00,114.8,114.83,114.55,114.62,9568.0,109.3675,109.3961,109.1293,109.196,9568.0
2023-08-29 15:10:00,114.62,114.86,114.6,114.74,14814.0,109.196,109.4247,109.177,109.3103,14814.0
2023-08-29 15:15:00,114.74,114.96,114.67,114.91,12353.0,109.3103,109.5199,109.2436,109.4723,12353.0
2023-08-29 15:20:00,114.95,114.96,114.87,114.91,11579.0,109.5104,109.5199,109.4342,109.4723,11579.0
2023-08-29 15:25:00,114.91,115.1,114.84,115.04,22581.0,109.4723,109.6533,109.4056,109.5961,22581.0
2023-08-29 15:30:00,115.03,115.03,114.77,114.8,20843.0,109.5866,109.5866,109.3389,109.3675,20843.0
2023-08-29 15:35:00,114.8,114.96,114.76,114.88,11297.0,109.3675,109.5199,109.3294,109.4437,11297.0
2023-08-29 15:40:00,114.88,114.97,114.87,114.91,14754.0,109.4437,109.5294,109.4342,109.4723,14754.0
2023-08-29 15:45:00,114.91,115.14,114.86,115.12,27570.0,109.4723,109.6914,109.4247,109.6724,27570.0
2023-08-29 15:50:00,115.09,115.32,114.94,115.29,41283.0,109.6438,109.8629,109.5009,109.8343,41283.0
2023-08-29 15:55:00,115.29,115.51,115.27,115.36,92760.0,109.8343,110.0439,109.8153,109.901,92760.0
2023-08-30 09:30:00,115.4,115.55,114.4,115.02,29860.0,109.9391,110.082,108.9864,109.5771,29860.0
2023-08-30 09:35:00,115.03,115.08,114.29,114.32,7076.0,109.5866,109.6342,108.8816,108.9102,7076.0
2023-08-30 09:40:00,114.54,114.69,114.18,114.51,11553.0,109.1198,109.2627,108.7768,109.0912,11553.0
2023-08-30 09:45:00,114.58,114.75,114.2,114.56,6762.0,109.1579,109.3199,108.7959,109.1389,6762.0
2023-08-30 09:50:00,114.68,115.25,114.63,115.04,11498.0,109.2532,109.7962,109.2055,109.5961,11498.0
2023-08-30 09:55:00,114.99,115.04,114.7,114.9,6648.0,109.5485,109.5961,109.2722,109.4628,6648.0
2023-08-30 10:00:00,114.82,115.21,114.72,115.06,13449.0,109.3865,109.7581,109.2913,109.6152,13449.0
2023-08-30 10:05:00,114.99,115.51,114.98,115.38,14725.0,109.5485,110.0439,109.539,109.92,14725.0
2023-08-30 10:10:00,115.37,115.46,115.2,115.46,5872.0,109.9105,109.9963,109.7486,109.9963,5872.0
2023-08-30 10:15:00,115.45,115.45,115.18,115.34,7189.0,109.9867,109.9867,109.7295,109.8819,7189.0
2023-08-30 10:20:00,115.45,115.45,115.22,115.34,9538.0,109.9867,109.9867,109.7676,109.8819,9538.0
2023-08-30 10:25:00,115.35,115.4,114.95,115.06,8605.0,109.8915,109.9391,109.5104,109.6152,8605.0
2023-08-30 10:30:00,115.13,115.41,115.04,115.4,5263.0,109.6819,109.9486,109.5961,109.9391,5263.0
2023-08-30 10:35:00,115.42,115.43,115.05,115.22,5108.0,109.9582,109.9677,109.6057,109.7676,5108.0
2023-08-30 10:40:00,115.23,115.23,115.01,115.13,4800.0,109.7771,109.7771,109.5676,109.6819,4800.0
2023-08-30 10:45:00,115.13,115.3,115.05,115.08,5352.0,109.6819,109.8438,109.6057,109.6342,5352.0
2023-08-30 10:50:00,115.09,115.11,114.93,115.08,4903.0,109.6438,109.6628,109.4913,109.6342,4903.0
2023-08-30 10:55:00,115.1,115.17,114.96,115.1,2967.0,109.6533,109.72,109.5199,109.6533,2967.0
2023-08-30 11:00:00,115.14,115.15,114.89,114.98,5600.0,109.6914,109.7009,109.4532,109.539,5600.0
2023-08-30 11:05:00,115.05,115.33,115.05,115.33,3967.0,109.6057,109.8724,109.6057,109.8724,3967.0
2023-08-30 11:10:00,115.27,115.45,115.17,115.44,8429.0,109.8153,109.9867,109.72,109.9772,8429.0
2023-08-30 11:15:00,115.5,115.75,115.42,115.66,14945.0,110.0344,110.2725,109.9582,110.1868,14945.0
2023-08-30 11:20:00,115.61,115.72,115.54,115.71,3281.0,110.1392,110.244,110.0725,110.2344,3281.0
2023-08-30 11:25:00,115.76,115.76,115.47,115.59,3647.0,110.2821,110.2821,110.0058,110.1201,3647.0
2023-08-30 11:30:00,115.52,115.73,115.5,115.7,8139.0,110.0534,110.2535,110.0344,110.2249,8139.0
2023-08-30 11:35:00,115.63,115.72,115.42,115.52,5550.0,110.1582,110.244,109.9582,110.0534,5550.0
2023-08-30 11:40:00,115.51,115.63,115.41,115.63,2342.0,110.0439,110.1582,109.9486,110.1582,2342.0
2023-08-30 11:45:00,115.59,115.89,115.59,115.81,4096.0,110.1201,110.4059,110.1201,110.3297,4096.0
2023-08-30 11:50:00,115.87,116.01,115.79,115.94,8633.0,110.3869,110.5202,110.3106,110.4535,8633.0
2023-08-30 11:55:00,115.96,116.1,115.95,116.05,7230.0,110.4726,110.606,110.4631,110.5583,7230.0
2023-08-30 12:00:00,116.08,116.11,115.88,116.08,6358.0,110.5869,110.6155,110.3964,110.5869,6358.0
2023-08-30 12:05:00,116.01,116.05,115.95,116.05,3808.0,110.5202,110.5583,110.4631,110.5583,3808.0
2023-08-30 12:10:00,116.03,116.21,115.99,116.17,5895.0,110.5393,110.7108,110.5012,110.6727,5895.0
2023-08-30 12:15:00,116.18,116.45,116.15,116.45,13618.0,110.6822,110.9394,110.6536,110.9394,13618.0
2023-08-30 12:20:00,116.46,116.72,116.26,116.63,45160.0,110.9489,111.1966,110.7584,111.1109,45160.0
2023-08-30 12:25:00,116.62,116.89,116.58,116.74,15915.0,111.1014,111.3586,111.0633,111.2157,15915.0
2023-08-30 12:30:00,116.75,116.75,116.43,116.53,7480.0,111.2252,111.2252,110.9204,111.0156,7480.0
2023-08-30 12:35:00,116.52,116.55,116.42,116.52,3564.0,111.0061,111.0347,110.9108,111.0061,3564.0
2023-08-30 12:40:00,116.56,116.65,116.51,116.51,6423.0,111.0442,111.1299,110.9966,110.9966,6423.0
2023-08-30 12:45:00,116.51,116.51,116.34,116.38,8584.0,110.9966,110.9966,110.8346,110.8727,8584.0
2023-08-30 12:50:00,116.38,116.48,116.22,116.22,7216.0,110.8727,110.968,110.7203,110.7203,7216.0
2023-08-30 12:55:00,116.22,116.25,116.13,116.25,4970.0,110.7203,110.7489,110.6346,110.7489,4970.0
2023-08-30 13:00:00,116.24,116.26,116.15,116.22,6512.0,110.7393,110.7584,110.6536,110.7203,6512.0
2023-08-30 13:05:00,116.17,116.17,116.02,116.07,4771.0,110.6727,110.6727,110.5298,110.5774,4771.0
2023-08-30 13:10:00,116.12,116.12,115.97,115.97,3332.0,110.625,110.625,110.4821,110.4821,3332.0
2023-08-30 13:15:00,115.99,116.04,115.96,116.02,6064.0,110.5012,110.5488,110.4726,110.5298,6064.0
2023-08-30 13:20:00,115.96,116.08,115.94,116.01,4596.0,110.4726,110.5869,110.4535,110.5202,4596.0
2023-08-30 13:25:00,116.02,116.08,115.95,116.07,3985.0,110.5298,110.5869,110.4631,110.5774,3985.0
2023-08-30 13:30:00,116.08,116.11,115.98,116.01,3909.0,110.5869,110.6155,110.4917,110.5202,3909.0
2023-08-30 13:35:00,116.02,116.03,115.92,115.92,5313.0,110.5298,110.5393,110.4345,110.4345,5313.0
2023-08-30 13:40:00,115.95,116.01,115.89,115.9,2256.0,110.4631,110.5202,110.4059,110.4154,2256.0
2023-08-30 13:45:00,115.89,115.95,115.81,115.89,6608.0,110.4059,110.4631,110.3297,110.4059,6608.0
2023-08-30 13:50:00,115.92,115.92,115.56,115.6,3914.0,110.4345,110.4345,110.0915,110.1296,3914.0
2023-08-30 13:55:00,115.64,115.66,115.5,115.62,4731.0,110.1677,110.1868,110.0344,110.1487,4731.0
2023-08-30 14:00:00,115.61,115.61,115.45,115.51,4376.0,110.1392,110.1392,109.9867,110.0439,4376.0
2023-08-30 14:05:00,115.53,115.53,115.29,115.29,4083.0,110.0629,110.0629,109.8343,109.8343,4083.0
2023-08-30 14:10:00,115.22,115.38,115.2,115.3,6048.0,109.7676,109.92,109.7486,109.8438,6048.0
2023-08-30 14:15:00,115.37,115.41,115.2,115.32,5045.0,109.9105,109.9486,109.7486,109.8629,5045.0
2023-08-30 14:20:00,115.36,115.51,115.25,115.51,6884.0,109.901,110.0439,109.7962,110.0439,6884.0
2023-08-30 14:25:00,115.55,115.55,115.3,115.31,5412.0,110.082,110.082,109.8438,109.8534,5412.0
2023-08-30 14:30:00,115.28,115.46,115.28,115.39,5760.0,109.8248,109.9963,109.8248,109.9296,5760.0
2023-08-30 14:35:00,115.47,115.47,115.26,115.26,4740.0,110.0058,110.0058,109.8057,109.8057,4740.0
2023-08-30 14:40:00,115.25,115.35,115.15,115.15,6021.0,109.7962,109.8915,109.7009,109.7009,6021.0
2023-08-30 14:45:00,115.15,115.24,115.08,115.1,7137.0,109.7009,109.7867,109.6342,109.6533,7137.0
2023-08-30 14:50:00,115.11,115.2,115.04,115.15,5655.0,109.6628,109.7486,109.5961,109.7009,5655.0
2023-08-30 14:55:00,115.14,115.3,115.12,115.26,4242.0,109.6914,109.8438,109.6724,109.8057,4242.0
2023-08-30 15:00:00,115.28,115.52,115.25,115.45,13766.0,109.8248,110.0534,109.7962,109.9867,13766.0
2023-08-30 15:05:00,115.48,115.61,115.42,115.6,6006.0,110.0153,110.1392,109.9582,110.1296,6006.0
2023-08-30 15:10:00,115.66,115.72,115.56,115.56,14085.0,110.1868,110.244,110.0915,110.0915,14085.0
2023-08-30 15:15:00,115.57,115.6,115.28,115.3,10647.0,110.1011,110.1296,109.8248,109.8438,10647.0
2023-08-30 15:20:00,115.33,115.35,115.16,115.33,11012.0,109.8724,109.8915,109.7105,109.8724,11012.0
2023-08-30 15:25:00,115.31,115.37,115.2,115.29,10402.0,109.8534,109.9105,109.7486,109.8343,10402.0
2023-08-30 15:30:00,115.28,115.28,115.03,115.11,13431.0,109.8248,109.8248,109.5866,109.6628,13431.0
2023-08-30 15:35:00,115.07,115.24,115.05,115.23,17101.0,109.6247,109.7867,109.6057,109.7771,17101.0
2023-08-30 15:40:00,115.23,115.26,114.96,115.01,20009.0,109.7771,109.8057,109.5199,109.5676,20009.0
2023-08-30 15:45:00,115.01,115.1,114.96,115.06,29231.0,109.5676,109.6533,109.5199,109.6152,29231.0
2023-08-30 15:50:00,115.06,115.14,114.83,114.87,60797.0,109.6152,109.6914,109.3961,109.4342,60797.0
2023-08-30 15:55:00,114.87,114.96,114.69,114.78,126360.0,109.4342,109.5199,109.2627,109.3484,126360.0
2023-08-31 09:30:00,115.65,116.84,115.65,116.3,39980.0,110.1773,111.311,110.1773,110.7965,39980.0
2023-08-31 09:35:00,116.18,116.19,115.37,115.49,12674.0,110.6822,110.6917,109.9105,110.0248,12674.0
2023-08-31 09:40:00,115.37,116.44,115.37,116.2,13547.0,109.9105,110.9299,109.9105,110.7012,13547.0
2023-08-31 09:45:00,116.2,116.95,116.11,116.7,18685.0,110.7012,111.4158,110.6155,111.1776,18685.0
2023-08-31 09:50:00,116.7,117.58,116.54,117.53,71788.0,111.1776,112.0159,111.0252,111.9683,71788.0
2023-08-31 09:55:00,117.48,117.73,117.28,117.58,24723.0,111.9207,112.1588,111.7301,112.0159,24723.0
2023-08-31 10:00:00,117.64,117.85,117.3,117.38,36987.0,112.0731,112.2732,111.7492,111.8254,36987.0
2023-08-31 10:05:00,117.38,118.13,117.29,118.06,26939.0,111.8254,112.5399,111.7397,112.4732,26939.0
2023-08-31 10:10:00,118.08,118.53,118.07,118.47,24710.0,112.4923,112.921,112.4828,112.8638,24710.0
2023-08-31 10:15:00,118.53,118.8,118.46,118.59,31614.0,112.921,113.1782,112.8543,112.9781,31614.0
2023-08-31 10:20:00,118.59,118.72,118.38,118.48,37016.0,112.9781,113.102,112.7781,112.8733,37016.0
2023-08-31 10:25:00,118.52,118.52,118.11,118.26,21476.0,112.9115,112.9115,112.5209,112.6638,21476.0
2023-08-31 10:30:00,118.31,118.56,118.13,118.2,20059.0,112.7114,112.9496,112.5399,112.6066,20059.0
2023-08-31 10:35:00,118.18,118.21,118.03,118.11,15049.0,112.5875,112.6161,112.4446,112.5209,15049.0
2023-08-31 10:40:00,118.05,118.05,117.75,117.93,19716.0,112.4637,112.4637,112.1779,112.3494,19716.0
2023-08-31 10:45:00,117.9,117.95,117.74,117.95,12214.0,112.3208,112.3684,112.1684,112.3684,12214.0
2023-08-31 10:50:00,117.91,117.98,117.31,117.42,15878.0,112.3303,112.397,111.7587,111.8635,15878.0
2023-08-31 10:55:00,117.35,117.61,117.31,117.56,23498.0,111.7968,112.0445,111.7587,111.9969,23498.0
2023-08-31 11:00:00,117.54,117.71,117.2,117.27,17429.0,111.9778,112.1398,111.6539,111.7206,17429.0
2023-08-31 11:05:00,117.27,117.9,117.27,117.77,19280.0,111.7206,112.3208,111.7206,112.1969,19280.0
2023-08-31 11:10:00,117.77,117.88,117.57,117.57,6077.0,112.1969,112.3017,112.0064,112.0064,6077.0
2023-08-31 11:15:00,117.54,117.65,117.05,117.16,42186.0,111.9778,112.0826,111.511,111.6158,42186.0
2023-08-31 11:20:00,117.2,117.34,116.96,117.23,12852.0,111.6539,111.7873,111.4253,111.6825,12852.0
2023-08-31 11:25:00,117.23,117.23,116.94,117.15,12892.0,111.6825,111.6825,111.4062,111.6063,12892.0
2023-08-31 11:30:00,117.22,117.36,117.07,117.07,5261.0,111.673,111.8063,111.5301,111.5301,5261.0
2023-08-31 11:35:00,117.07,117.38,117.04,117.38,8372.0,111.5301,111.8254,111.5015,111.8254,8372.0
2023-08-31 11:40:00,117.33,117.42,117.21,117.38,10267.0,111.7778,111.8635,111.6634,111.8254,10267.0
2023-08-31 11:45:00,117.37,117.43,117.07,117.08,7224.0,111.8159,111.873,111.5301,111.5396,7224.0
2023-08-31 11:50:00,117.03,117.08,116.72,116.77,6734.0,111.492,111.5396,111.1966,111.2443,6734.0
2023-08-31 11:55:00,116.8,116.88,116.56,116.72,8158.0,111.2728,111.3491,111.0442,111.1966,8158.0
2023-08-31 12:00:00,116.76,116.86,116.68,116.75,6949.0,111.2347,111.33,111.1585,111.2252,6949.0
2023-08-31 12:05:00,116.75,116.87,116.64,116.77,6464.0,111.2252,111.3395,111.1204,111.2443,6464.0
2023-08-31 12:10:00,116.78,116.81,116.56,116.66,8267.0,111.2538,111.2824,111.0442,111.1395,8267.0
2023-08-31 12:15:00,116.68,116.75,116.45,116.51,7730.0,111.1585,111.2252,110.9394,110.9966,7730.0
2023-08-31 12:20:00,116.51,116.54,116.27,116.4,8602.0,110.9966,111.0252,110.7679,110.8918,8602.0
2023-08-31 12:25:00,116.42,116.65,116.42,116.58,5460.0,110.9108,111.1299,110.9108,111.0633,5460.0
2023-08-31 12:30:00,116.56,116.67,116.47,116.65,8365.0,111.0442,111.149,110.9585,111.1299,8365.0
2023-08-31 12:35:00,116.64,116.64,116.44,116.62,7313.0,111.1204,111.1204,110.9299,111.1014,7313.0
2023-08-31 12:40:00,116.61,116.66,116.54,116.57,7907.0,111.0918,111.1395,111.0252,111.0537,7907.0
2023-08-31 12:45:00,116.58,116.61,116.35,116.36,4593.0,111.0633,111.0918,110.8441,110.8537,4593.0
2023-08-31 12:50:00,116.36,116.66,116.34,116.43,6185.0,110.8537,111.1395,110.8346,110.9204,6185.0
2023-08-31 12:55:00,116.49,116.88,116.48,116.88,6376.0,110.9775,111.3491,110.968,111.3491,6376.0
2023-08-31 13:00:00,116.89,116.94,116.69,116.78,6876.0,111.3586,111.4062,111.1681,111.2538,6876.0
2023-08-31 13:05:00,116.86,116.86,116.61,116.7,5816.0,111.33,111.33,111.0918,111.1776,5816.0
2023-08-31 13:10:00,116.74,116.74,116.57,116.61,3754.0,111.2157,111.2157,111.0537,111.0918,3754.0
2023-08-31 13:15:00,116.62,116.77,116.57,116.67,5398.0,111.1014,111.2443,111.0537,111.149,5398.0
2023-08-31 13:20:00,116.67,116.69,116.52,116.55,5214.0,111.149,111.1681,111.0061,111.0347,5214.0
2023-08-31 13:25:00,116.58,116.73,116.54,116.55,7641.0,111.0633,111.2062,111.0252,111.0347,7641.0
2023-08-31 13:30:00,116.59,116.82,116.59,116.77,6118.0,111.0728,111.2919,111.0728,111.2443,6118.0
2023-08-31 13:35:00,116.76,116.9,116.68,116.75,6667.0,111.2347,111.3681,111.1585,111.2252,6667.0
2023-08-31 13:40:00,116.75,116.75,116.6,116.71,6111.0,111.2252,111.2252,111.0823,111.1871,6111.0
2023-08-31 13:45:00,116.7,116.73,116.6,116.62,5222.0,111.1776,111.2062,111.0823,111.1014,5222.0
2023-08-31 13:50:00,116.62,116.62,116.5,116.61,9163.0,111.1014,111.1014,110.987,111.0918,9163.0
2023-08-31 13:55:00,116.61,116.75,116.55,116.73,5777.0,111.0918,111.2252,111.0347,111.2062,5777.0
2023-08-31 14:00:00,116.75,116.86,116.65,116.65,6384.0,111.2252,111.33,111.1299,111.1299,6384.0
2023-08-31 14:05:00,116.65,116.77,116.54,116.54,13449.0,111.1299,111.2443,111.0252,111.0252,13449.0
2023-08-31 14:10:00,116.54,116.54,116.35,116.43,5208.0,111.0252,111.0252,110.8441,110.9204,5208.0
2023-08-31 14:15:00,116.4,116.47,116.31,116.31,7015.0,110.8918,110.9585,110.806,110.806,7015.0
2023-08-31 14:20:00,116.34,116.43,116.27,116.38,7631.0,110.8346,110.9204,110.7679,110.8727,7631.0
2023-08-31 14:25:00,116.29,116.37,116.04,116.05,15226.0,110.787,110.8632,110.5488,110.5583,15226.0
2023-08-31 14:30:00,116.11,116.29,116.11,116.22,6869.0,110.6155,110.787,110.6155,110.7203,6869.0
2023-08-31 14:35:00,116.19,116.29,116.12,116.26,6094.0,110.6917,110.787,110.625,110.7584,6094.0
2023-08-31 14:40:00,116.26,116.27,116.01,116.09,5891.0,110.7584,110.7679,110.5202,110.5964,5891.0
2023-08-31 14:45:00,116.09,116.09,116.02,116.04,5723.0,110.5964,110.5964,110.5298,110.5488,5723.0
2023-08-31 14:50:00,116.04,116.11,115.98,115.98,8303.0,110.5488,110.6155,110.4917,110.4917,8303.0
2023-08-31 14:55:00,115.98,116.1,115.96,116.09,7444.0,110.4917,110.606,110.4726,110.5964,7444.0
2023-08-31 15:00:00,116.13,116.16,115.97,116.02,10720.0,110.6346,110.6631,110.4821,110.5298,10720.0
2023-08-31 15:05:00,116.02,116.15,115.91,116.01,13855.0,110.5298,110.6536,110.425,110.5202,13855.0
2023-08-31 15:10:00,116.05,116.21,116.04,116.16,9173.0,110.5583,110.7108,110.5488,110.6631,9173.0
2023-08-31 15:15:00,116.19,116.26,116.07,116.26,6719.0,110.6917,110.7584,110.5774,110.7584,6719.0
2023-08-31 15:20:00,116.25,116.28,116.18,116.22,9285.0,110.7489,110.7775,110.6822,110.7203,9285.0
2023-08-31 15:25:00,116.25,116.41,116.24,116.25,10691.0,110.7489,110.9013,110.7393,110.7489,10691.0
2023-08-31 15:30:00,116.22,116.3,116.19,116.3,13505.0,110.7203,110.7965,110.6917,110.7965,13505.0
2023-08-31 15:35:00,116.3,116.4,116.24,116.29,15967.0,110.7965,110.8918,110.7393,110.787,15967.0
2023-08-31 15:40:00,116.3,116.48,116.3,116.4,18903.0,110.7965,110.968,110.7965,110.8918,18903.0
2023-08-31 15:45:00,116.42,116.46,116.19,116.25,23976.0,110.9108,110.9489,110.6917,110.7489,23976.0
2023-08-31 15:50:00,116.26,116.41,116.21,116.23,36233.0,110.7584,110.9013,110.7108,110.7298,36233.0
2023-08-31 15:55:00,116.21,116.45,116.18,116.32,106858.0,110.7108,110.9394,110.6822,110.8156,106858.0
2023-09-01 09:30:00,116.5,117.49,116.5,117.35,27090.0,110.987,111.9302,110.987,111.7968,27090.0
2023-09-01 09:35:00,117.2,117.2,116.46,116.46,17234.0,111.6539,111.6539,110.9489,110.9489,17234.0
2023-09-01 09:40:00,116.47,116.52,116.27,116.34,14576.0,110.9585,111.0061,110.7679,110.8346,14576.0
2023-09-01 09:45:00,116.26,116.26,115.48,115.65,8903.0,110.7584,110.7584,110.0153,110.1773,8903.0
2023-09-01 09:50:00,115.66,116.07,115.51,116.07,13536.0,110.1868,110.5774,110.0439,110.5774,13536.0
2023-09-01 09:55:00,116.07,116.44,116.07,116.36,11284.0,110.5774,110.9299,110.5774,110.8537,11284.0
2023-09-01 10:00:00,116.35,116.4,115.94,116.22,12082.0,110.8441,110.8918,110.4535,110.7203,12082.0
2023-09-01 10:05:00,116.22,116.24,115.87,116.23,11892.0,110.7203,110.7393,110.3869,110.7298,11892.0
2023-09-01 10:10:00,116.26,116.6,116.18,116.48,10079.0,110.7584,111.0823,110.6822,110.968,10079.0
2023-09-01 10:15:00,116.54,116.81,116.51,116.76,10881.0,111.0252,111.2824,110.9966,111.2347,10881.0
2023-09-01 10:20:00,116.76,116.9,116.56,116.66,17218.0,111.2347,111.3681,111.0442,111.1395,17218.0
2023-09-01 10:25:00,116.66,116.86,116.5,116.86,9750.0,111.1395,111.33,110.987,111.33,9750.0
2023-09-01 10:30:00,116.86,116.91,116.42,116.43,17317.0,111.33,111.3776,110.9108,110.9204,17317.0
2023-09-01 10:35:00,116.43,116.51,116.17,116.19,8168.0,110.9204,110.9966,110.6727,110.6917,8168.0
2023-09-01 10:40:00,116.19,116.34,116.02,116.17,12574.0,110.6917,110.8346,110.5298,110.6727,12574.0
2023-09-01 10:45:00,116.21,116.37,116.08,116.26,8768.0,110.7108,110.8632,110.5869,110.7584,8768.0
2023-09-01 10:50:00,116.23,116.39,116.09,116.11,8359.0,110.7298,110.8823,110.5964,110.6155,8359.0
2023-09-01 10:55:00,116.11,116.21,116.01,116.05,10634.0,110.6155,110.7108,110.5202,110.5583,10634.0
2023-09-01 11:00:00,116.04,116.22,115.97,116.19,11719.0,110.5488,110.7203,110.4821,110.6917,11719.0
2023-09-01 11:05:00,116.16,116.18,115.75,115.86,8153.0,110.6631,110.6822,110.2725,110.3773,8153.0
2023-09-01 11:10:00,115.89,116.21,115.85,116.2,9128.0,110.4059,110.7108,110.3678,110.7012,9128.0
2023-09-01 11:15:00,116.23,116.23,116.07,116.11,6597.0,110.7298,110.7298,110.5774,110.6155,6597.0
2023-09-01 11:20:00,116.13,116.34,116.09,116.28,6928.0,110.6346,110.8346,110.5964,110.7775,6928.0
2023-09-01 11:25:00,116.28,116.43,116.21,116.27,8251.0,110.7775,110.9204,110.7108,110.7679,8251.0
2023-09-01 11:30:00,116.28,116.3,116.01,116.17,5585.0,110.7775,110.7965,110.5202,110.6727,5585.0
2023-09-01 11:35:00,116.22,116.25,115.95,115.96,5759.0,110.7203,110.7489,110.4631,110.4726,5759.0
2023-09-01 11:40:00,115.95,116.31,115.86,116.31,6433.0,110.4631,110.806,110.3773,110.806,6433.0
2023-09-01 11:45:00,116.31,116.31,115.99,116.2,6659.0,110.806,110.806,110.5012,110.7012,6659.0
2023-09-01 11:50:00,116.12,116.16,115.87,115.91,9111.0,110.625,110.6631,110.3869,110.425,9111.0
2023-09-01 11:55:00,115.89,115.89,115.71,115.72,5156.0,110.4059,110.4059,110.2344,110.244,5156.0
2023-09-01 12:00:00,115.73,115.85,115.6,115.6,6434.0,110.2535,110.3678,110.1296,110.1296,6434.0
2023-09-01 12:05:00,115.61,115.69,115.56,115.63,5862.0,110.1392,110.2154,110.0915,110.1582,5862.0
2023-09-01 12:10:00,115.68,115.74,115.56,115.63,7813.0,110.2059,110.263,110.0915,110.1582,7813.0
2023-09-01 12:15:00,115.63,115.75,115.56,115.75,6903.0,110.1582,110.2725,110.0915,110.2725,6903.0
2023-09-01 12:20:00,115.76,115.82,115.72,115.82,7481.0,110.2821,110.3392,110.244,110.3392,7481.0
2023-09-01 12:25:00,115.89,116.1,115.89,116.06,9629.0,110.4059,110.606,110.4059,110.5679,9629.0
2023-09-01 12:30:00,116.07,116.17,116.05,116.17,7524.0,110.5774,110.6727,110.5583,110.6727,7524.0
2023-09-01 12:35:00,116.16,116.41,116.13,116.39,8289.0,110.6631,110.9013,110.6346,110.8823,8289.0
2023-09-01 12:40:00,116.39,116.39,116.23,116.32,5272.0,110.8823,110.8823,110.7298,110.8156,5272.0
2023-09-01 12:45:00,116.35,116.4,116.25,116.27,4620.0,110.8441,110.8918,110.7489,110.7679,4620.0
2023-09-01 12:50:00,116.35,116.42,116.29,116.41,6273.0,110.8441,110.9108,110.787,110.9013,6273.0
2023-09-01 12:55:00,116.45,116.52,116.39,116.41,5828.0,110.9394,111.0061,110.8823,110.9013,5828.0
2023-09-01 13:00:00,116.41,116.51,116.36,116.39,5302.0,110.9013,110.9966,110.8537,110.8823,5302.0
2023-09-01 13:05:00,116.39,116.5,116.23,116.24,6448.0,110.8823,110.987,110.7298,110.7393,6448.0
2023-09-01 13:10:00,116.24,116.24,116.13,116.23,5998.0,110.7393,110.7393,110.6346,110.7298,5998.0
2023-09-01 13:15:00,116.23,116.26,116.03,116.05,4490.0,110.7298,110.7584,110.5393,110.5583,4490.0
2023-09-01 13:20:00,116.04,116.1,115.97,116.08,5733.0,110.5488,110.606,110.4821,110.5869,5733.0
2023-09-01 13:25:00,116.08,116.12,115.83,115.83,5604.0,110.5869,110.625,110.3488,110.3488,5604.0
2023-09-01 13:30:00,115.83,116.27,115.81,116.27,6758.0,110.3488,110.7679,110.3297,110.7679,6758.0
2023-09-01 13:35:00,116.3,116.37,116.11,116.37,4566.0,110.7965,110.8632,110.6155,110.8632,4566.0
2023-09-01 13:40:00,116.38,116.43,116.25,116.25,6789.0,110.8727,110.9204,110.7489,110.7489,6789.0
2023-09-01 13:45:00,116.29,116.54,116.27,116.43,7513.0,110.787,111.0252,110.7679,110.9204,7513.0
2023-09-01 13:50:00,116.44,116.6,116.43,116.52,4417.0,110.9299,111.0823,110.9204,111.0061,4417.0
2023-09-01 13:55:00,116.51,116.51,116.3,116.3,7846.0,110.9966,110.9966,110.7965,110.7965,7846.0
2023-09-01 14:00:00,116.31,116.36,116.26,116.3,9043.0,110.806,110.8537,110.7584,110.7965,9043.0
2023-09-01 14:05:00,116.37,116.44,116.32,116.41,5347.0,110.8632,110.9299,110.8156,110.9013,5347.0
2023-09-01 14:10:00,116.45,116.55,116.37,116.43,3951.0,110.9394,111.0347,110.8632,110.9204,3951.0
2023-09-01 14:15:00,116.43,116.64,116.42,116.62,8465.0,110.9204,111.1204,110.9108,111.1014,8465.0
2023-09-01 14:20:00,116.63,116.75,116.63,116.74,13648.0,111.1109,111.2252,111.1109,111.2157,13648.0
2023-09-01 14:25:00,116.71,116.77,116.47,116.49,3921.0,111.1871,111.2443,110.9585,110.9775,3921.0
2023-09-01 14:30:00,116.49,116.55,116.44,116.47,4645.0,110.9775,111.0347,110.9299,110.9585,4645.0
2023-09-01 14:35:00,116.46,116.57,116.42,116.47,5882.0,110.9489,111.0537,110.9108,110.9585,5882.0
2023-09-01 14:40:00,116.44,116.51,116.37,116.41,6636.0,110.9299,110.9966,110.8632,110.9013,6636.0
2023-09-01 14:45:00,116.42,116.42,116.2,116.21,6536.0,110.9108,110.9108,110.7012,110.7108,6536.0
2023-09-01 14:50:00,116.21,116.41,116.16,116.41,7423.0,110.7108,110.9013,110.6631,110.9013,7423.0
2023-09-01 14:55:00,116.42,116.58,116.42,116.56,10444.0,110.9108,111.0633,110.9108,111.0442,10444.0
2023-09-01 15:00:00,116.54,116.69,116.54,116.59,9658.0,111.0252,111.1681,111.0252,111.0728,9658.0
2023-09-01 15:05:00,116.59,116.65,116.38,116.39,15033.0,111.0728,111.1299,110.8727,110.8823,15033.0
2023-09-01 15:10:00,116.39,116.39,116.22,116.28,9021.0,110.8823,110.8823,110.7203,110.7775,9021.0
2023-09-01 15:15:00,116.29,116.4,116.22,116.35,11125.0,110.787,110.8918,110.7203,110.8441,11125.0
2023-09-01 15:20:00,116.35,116.53,116.35,116.52,11329.0,110.8441,111.0156,110.8441,111.0061,11329.0
2023-09-01 15:25:00,116.55,116.56,116.33,116.33,9955.0,111.0347,111.0442,110.8251,110.8251,9955.0
2023-09-01 15:30:00,116.33,116.77,116.26,116.74,23599.0,110.8251,111.2443,110.7584,111.2157,23599.0
2023-09-01 15:35:00,116.75,116.82,116.51,116.54,15963.0,111.2252,111.2919,110.9966,111.0252,15963.0
2023-09-01 15:40:00,116.55,116.62,116.45,116.46,12468.0,111.0347,111.1014,110.9394,110.9489,12468.0
2023-09-01 15:45:00,116.46,116.55,116.35,116.37,19087.0,110.9489,111.0347,110.8441,110.8632,19087.0
2023-09-01 15:50:00,116.36,116.57,116.31,116.52,35722.0,110.8537,111.0537,110.806,111.0061,35722.0
2023-09-01 15:55:00,116.53,116.73,116.52,116.64,84369.0,111.0156,111.2062,111.0061,111.1204,84369.0
2023-09-05 09:30:00,115.76,116.16,115.73,115.73,26699.0,110.2821,110.6631,110.2535,110.2535,26699.0
2023-09-05 09:35:00,115.85,115.89,114.25,114.3,92122.0,110.3678,110.4059,108.8435,108.8912,92122.0
2023-09-05 09:40:00,114.18,114.31,113.73,113.99,43064.0,108.7768,108.9007,108.3481,108.5958,43064.0
2023-09-05 09:45:00,113.98,114.21,113.56,113.66,24652.0,108.5863,108.8054,108.1862,108.2814,24652.0
2023-09-05 09:50:00,113.62,113.73,113.17,113.59,29830.0,108.2433,108.3481,107.8146,108.2148,29830.0
2023-09-05 09:55:00,113.58,114.12,113.49,114.11,43303.0,108.2052,108.7197,108.1195,108.7101,43303.0
2023-09-05 10:00:00,114.03,114.35,113.7,113.98,23606.0,108.6339,108.9388,108.3195,108.5863,23606.0
2023-09-05 10:05:00,113.89,113.98,113.51,113.85,15230.0,108.5006,108.5863,108.1385,108.4624,15230.0
2023-09-05 10:10:00,113.89,113.95,113.65,113.68,14315.0,108.5006,108.5577,108.2719,108.3005,14315.0
2023-09-05 10:15:00,113.63,113.91,113.27,113.91,25590.0,108.2529,108.5196,107.9099,108.5196,25590.0
2023-09-05 10:20:00,113.86,113.96,113.69,113.84,10963.0,108.472,108.5672,108.31,108.4529,10963.0
2023-09-05 10:25:00,113.77,114.23,113.73,114.14,15654.0,108.3862,108.8245,108.3481,108.7387,15654.0
2023-09-05 10:30:00,114.07,114.35,114.05,114.15,11536.0,108.672,108.9388,108.653,108.7483,11536.0
2023-09-05 10:35:00,114.12,114.32,113.86,114.17,16721.0,108.7197,108.9102,108.472,108.7673,16721.0
2023-09-05 10:40:00,114.14,114.36,114.11,114.26,8150.0,108.7387,108.9483,108.7101,108.853,8150.0
2023-09-05 10:45:00,114.23,114.27,114.0,114.18,7051.0,108.8245,108.8626,108.6054,108.7768,7051.0
2023-09-05 10:50:00,114.23,114.37,114.04,114.36,10097.0,108.8245,108.9578,108.6435,108.9483,10097.0
2023-09-05 10:55:00,114.34,114.45,114.11,114.33,16657.0,108.9293,109.0341,108.7101,108.9197,16657.0
2023-09-05 11:00:00,114.35,114.76,114.25,114.43,10315.0,108.9388,109.3294,108.8435,109.015,10315.0
2023-09-05 11:05:00,114.37,114.57,114.35,114.52,10009.0,108.9578,109.1484,108.9388,109.1007,10009.0
2023-09-05 11:10:00,114.55,114.62,114.34,114.52,3643.0,109.1293,109.196,108.9293,109.1007,3643.0
2023-09-05 11:15:00,114.52,114.59,114.22,114.22,4593.0,109.1007,109.1674,108.8149,108.8149,4593.0
2023-09-05 11:20:00,114.23,114.44,114.15,114.43,9984.0,108.8245,109.0245,108.7483,109.015,9984.0
2023-09-05 11:25:00,114.45,114.45,114.17,114.26,7742.0,109.0341,109.0341,108.7673,108.853,7742.0
2023-09-05 11:30:00,114.22,114.23,114.04,114.08,8660.0,108.8149,108.8245,108.6435,108.6816,8660.0
2023-09-05 11:35:00,114.03,114.04,113.79,113.81,7634.0,108.6339,108.6435,108.4053,108.4243,7634.0
2023-09-05 11:40:00,113.77,113.88,113.7,113.82,7811.0,108.3862,108.491,108.3195,108.4339,7811.0
2023-09-05 11:45:00,113.77,113.83,113.7,113.76,4449.0,108.3862,108.4434,108.3195,108.3767,4449.0
2023-09-05 11:50:00,113.72,113.72,113.42,113.44,16405.0,108.3386,108.3386,108.0528,108.0719,16405.0
2023-09-05 11:55:00,113.4,113.75,113.36,113.66,13896.0,108.0337,108.3672,107.9956,108.2814,13896.0
2023-09-05 12:00:00,113.67,113.68,113.33,113.34,13504.0,108.291,108.3005,107.9671,107.9766,13504.0
2023-09-05 12:05:00,113.37,113.48,113.35,113.38,4819.0,108.0052,108.11,107.9861,108.0147,4819.0
2023-09-05 12:10:00,113.5,113.71,113.47,113.54,9395.0,108.129,108.3291,108.1004,108.1671,9395.0
2023-09-05 12:15:00,113.47,113.54,113.42,113.48,2044.0,108.1004,108.1671,108.0528,108.11,2044.0
2023-09-05 12:20:00,113.47,113.65,113.47,113.59,3535.0,108.1004,108.2719,108.1004,108.2148,3535.0
2023-09-05 12:25:00,113.58,113.62,113.48,113.6,3989.0,108.2052,108.2433,108.11,108.2243,3989.0
2023-09-05 12:30:00,113.59,113.74,113.54,113.59,7381.0,108.2148,108.3577,108.1671,108.2148,7381.0
2023-09-05 12:35:00,113.55,113.58,113.49,113.5,8276.0,108.1766,108.2052,108.1195,108.129,8276.0
2023-09-05 12:40:00,113.49,113.51,113.36,113.4,3957.0,108.1195,108.1385,107.9956,108.0337,3957.0
2023-09-05 12:45:00,113.43,113.48,113.21,113.35,5941.0,108.0623,108.11,107.8527,107.9861,5941.0
2023-09-05 12:50:00,113.3,113.34,113.16,113.16,5728.0,107.9385,107.9766,107.8051,107.8051,5728.0
2023-09-05 12:55:00,113.14,113.16,112.95,113.0,11160.0,107.786,107.8051,107.605,107.6527,11160.0
2023-09-05 13:00:00,112.97,112.98,112.6,112.61,10769.0,107.6241,107.6336,107.2716,107.2811,10769.0
2023-09-05 13:05:00,112.57,112.7,112.44,112.47,9936.0,107.243,107.3669,107.1192,107.1478,9936.0
2023-09-05 13:10:00,112.47,112.55,112.25,112.25,26460.0,107.1478,107.224,106.9382,106.9382,26460.0
2023-09-05 13:15:00,112.22,112.3,112.03,112.16,15963.0,106.9096,106.9858,106.7286,106.8524,15963.0
2023-09-05 13:20:00,112.11,112.38,112.11,112.31,7992.0,106.8048,107.062,106.8048,106.9953,7992.0
2023-09-05 13:25:00,112.35,112.35,112.15,112.24,11765.0,107.0334,107.0334,106.8429,106.9286,11765.0
2023-09-05 13:30:00,112.17,112.3,112.07,112.22,10336.0,106.8619,106.9858,106.7667,106.9096,10336.0
2023-09-05 13:35:00,112.23,112.63,112.22,112.55,20789.0,106.9191,107.3002,106.9096,107.224,20789.0
2023-09-05 13:40:00,112.59,112.81,112.54,112.62,13493.0,107.2621,107.4717,107.2144,107.2907,13493.0
2023-09-05 13:45:00,112.68,112.95,112.67,112.95,6832.0,107.3478,107.605,107.3383,107.605,6832.0
2023-09-05 13:50:00,112.91,112.91,112.7,112.7,1615.0,107.5669,107.5669,107.3669,107.3669,1615.0
2023-09-05 13:55:00,112.72,112.82,112.66,112.7,3171.0,107.3859,107.4812,107.3288,107.3669,3171.0
2023-09-05 14:00:00,112.68,112.78,112.64,112.64,6615.0,107.3478,107.4431,107.3097,107.3097,6615.0
2023-09-05 14:05:00,112.62,112.74,112.58,112.74,7678.0,107.2907,107.405,107.2525,107.405,7678.0
2023-09-05 14:10:00,112.72,112.73,112.55,112.58,12372.0,107.3859,107.3954,107.224,107.2525,12372.0
2023-09-05 14:15:00,112.54,112.7,112.53,112.63,14952.0,107.2144,107.3669,107.2049,107.3002,14952.0
2023-09-05 14:20:00,112.66,112.66,112.34,112.37,7537.0,107.3288,107.3288,107.0239,107.0525,7537.0
2023-09-05 14:25:00,112.37,112.61,112.37,112.61,4310.0,107.0525,107.2811,107.0525,107.2811,4310.0
2023-09-05 14:30:00,112.67,112.74,112.58,112.65,4745.0,107.3383,107.405,107.2525,107.3192,4745.0
2023-09-05 14:35:00,112.65,112.65,112.5,112.58,5171.0,107.3192,107.3192,107.1763,107.2525,5171.0
2023-09-05 14:40:00,112.55,112.64,112.47,112.55,4335.0,107.224,107.3097,107.1478,107.224,4335.0
2023-09-05 14:45:00,112.5,112.56,112.46,112.52,6173.0,107.1763,107.2335,107.1382,107.1954,6173.0
2023-09-05 14:50:00,112.57,112.59,112.48,112.51,6555.0,107.243,107.2621,107.1573,107.1859,6555.0
2023-09-05 14:55:00,112.52,112.53,112.43,112.44,4951.0,107.1954,107.2049,107.1096,107.1192,4951.0
2023-09-05 15:00:00,112.44,112.5,112.35,112.41,12152.0,107.1192,107.1763,107.0334,107.0906,12152.0
2023-09-05 15:05:00,112.4,112.43,112.17,112.18,13085.0,107.0811,107.1096,106.8619,106.8715,13085.0
2023-09-05 15:10:00,112.17,112.33,112.14,112.33,16770.0,106.8619,107.0144,106.8334,107.0144,16770.0
2023-09-05 15:15:00,112.34,112.37,112.19,112.2,8285.0,107.0239,107.0525,106.881,106.8905,8285.0
2023-09-05 15:20:00,112.21,112.29,112.19,112.21,9525.0,106.9001,106.9763,106.881,106.9001,9525.0
2023-09-05 15:25:00,112.23,112.27,112.14,112.19,11871.0,106.9191,106.9572,106.8334,106.881,11871.0
2023-09-05 15:30:00,112.21,112.42,112.16,112.35,14096.0,106.9001,107.1001,106.8524,107.0334,14096.0
2023-09-05 15:35:00,112.4,112.46,112.33,112.43,10951.0,107.0811,107.1382,107.0144,107.1096,10951.0
2023-09-05 15:40:00,112.44,112.59,112.42,112.47,17580.0,107.1192,107.2621,107.1001,107.1478,17580.0
2023-09-05 15:45:00,112.45,112.46,112.16,112.21,33214.0,107.1287,107.1382,106.8524,106.9001,33214.0
2023-09-05 15:50:00,112.29,112.31,112.11,112.12,38495.0,106.9763,106.9953,106.8048,106.8143,38495.0
2023-09-05 15:55:00,112.11,112.23,111.98,112.01,106077.0,106.8048,106.9191,106.6809,106.7095,106077.0
2023-09-06 09:30:00,111.58,112.09,111.3,111.89,28283.0,106.2999,106.7857,106.0331,106.5952,28283.0
2023-09-06 09:35:00,111.88,112.3,111.75,112.3,15648.0,106.5857,106.9858,106.4618,106.9858,15648.0
2023-09-06 09:40:00,112.39,112.54,112.12,112.27,18748.0,107.0715,107.2144,106.8143,106.9572,18748.0
2023-09-06 09:45:00,112.42,112.43,111.16,111.2,24898.0,107.1001,107.1096,105.8997,105.9379,24898.0
2023-09-06 09:50:00,111.16,111.51,111.01,111.14,21783.0,105.8997,106.2332,105.7568,105.8807,21783.0
2023-09-06 09:55:00,111.14,111.31,111.03,111.14,19723.0,105.8807,106.0426,105.7759,105.8807,19723.0
2023-09-06 10:00:00,111.14,111.19,110.63,110.74,22647.0,105.8807,105.9283,105.3948,105.4996,22647.0
2023-09-06 10:05:00,110.74,111.3,110.62,111.17,19570.0,105.4996,106.0331,105.3853,105.9093,19570.0
2023-09-06 10:10:00,111.25,111.5,111.18,111.5,7566.0,105.9855,106.2237,105.9188,106.2237,7566.0
2023-09-06 10:15:00,111.46,111.91,111.43,111.84,15210.0,106.1855,106.6143,106.157,106.5476,15210.0
2023-09-06 10:20:00,111.97,111.98,111.51,111.56,13339.0,106.6714,106.6809,106.2332,106.2808,13339.0
2023-09-06 10:25:00,111.5,111.66,111.23,111.23,7519.0,106.2237,106.3761,105.9664,105.9664,7519.0
2023-09-06 10:30:00,111.27,111.29,111.11,111.24,14921.0,106.0045,106.0236,105.8521,105.976,14921.0
2023-09-06 10:35:00,111.26,111.5,111.22,111.38,9668.0,105.995,106.2237,105.9569,106.1093,9668.0
2023-09-06 10:40:00,111.4,111.55,111.31,111.52,6942.0,106.1284,106.2713,106.0426,106.2427,6942.0
2023-09-06 10:45:00,111.45,111.58,111.45,111.55,5222.0,106.176,106.2999,106.176,106.2713,5222.0
2023-09-06 10:50:00,111.5,111.5,111.11,111.11,12863.0,106.2237,106.2237,105.8521,105.8521,12863.0
2023-09-06 10:55:00,111.04,111.27,110.87,111.19,19372.0,105.7854,106.0045,105.6235,105.9283,19372.0
2023-09-06 11:00:00,111.22,111.39,111.14,111.14,9883.0,105.9569,106.1189,105.8807,105.8807,9883.0
2023-09-06 11:05:00,111.14,111.56,111.05,111.44,5837.0,105.8807,106.2808,105.7949,106.1665,5837.0
2023-09-06 11:10:00,111.44,111.44,111.2,111.26,5536.0,106.1665,106.1665,105.9379,105.995,5536.0
2023-09-06 11:15:00,111.26,111.27,111.11,111.17,9466.0,105.995,106.0045,105.8521,105.9093,9466.0
2023-09-06 11:20:00,111.15,111.15,110.88,110.98,9523.0,105.8902,105.8902,105.633,105.7283,9523.0
2023-09-06 11:25:00,110.98,111.25,110.95,111.22,7190.0,105.7283,105.9855,105.6997,105.9569,7190.0
2023-09-06 11:30:00,111.18,111.2,111.0,111.12,4233.0,105.9188,105.9379,105.7473,105.8616,4233.0
2023-09-06 11:35:00,111.01,111.22,110.96,111.08,7258.0,105.7568,105.9569,105.7092,105.8235,7258.0
2023-09-06 11:40:00,111.13,111.24,110.95,111.18,4607.0,105.8712,105.976,105.6997,105.9188,4607.0
2023-09-06 11:45:00,111.12,111.12,111.05,111.05,4503.0,105.8616,105.8616,105.7949,105.7949,4503.0
2023-09-06 11:50:00,111.02,111.3,110.99,111.19,3492.0,105.7664,106.0331,105.7378,105.9283,3492.0
2023-09-06 11:55:00,111.19,111.25,111.13,111.18,6194.0,105.9283,105.9855,105.8712,105.9188,6194.0
2023-09-06 12:00:00,111.19,111.2,110.89,111.14,13295.0,105.9283,105.9379,105.6425,105.8807,13295.0
2023-09-06 12:05:00,111.19,111.28,111.13,111.26,2620.0,105.9283,106.0141,105.8712,105.995,2620.0
2023-09-06 12:10:00,111.2,111.38,111.14,111.23,3304.0,105.9379,106.1093,105.8807,105.9664,3304.0
2023-09-06 12:15:00,111.24,111.37,111.24,111.27,1701.0,105.976,106.0998,105.976,106.0045,1701.0
2023-09-06 12:20:00,111.3,111.34,111.22,111.22,4247.0,106.0331,106.0712,105.9569,105.9569,4247.0
2023-09-06 12:25:00,111.23,111.35,111.19,111.19,17145.0,105.9664,106.0808,105.9283,105.9283,17145.0
2023-09-06 12:30:00,111.13,111.16,110.99,111.16,2975.0,105.8712,105.8997,105.7378,105.8997,2975.0
2023-09-06 12:35:00,111.19,111.23,111.1,111.11,4178.0,105.9283,105.9664,105.8426,105.8521,4178.0
2023-09-06 12:40:00,111.14,111.25,111.13,111.14,4269.0,105.8807,105.9855,105.8712,105.8807,4269.0
2023-09-06 12:45:00,111.13,111.23,111.11,111.2,3545.0,105.8712,105.9664,105.8521,105.9379,3545.0
2023-09-06 12:50:00,111.22,111.35,111.19,111.19,9047.0,105.9569,106.0808,105.9283,105.9283,9047.0
2023-09-06 12:55:00,111.17,111.36,111.14,111.36,6565.0,105.9093,106.0903,105.8807,106.0903,6565.0
2023-09-06 13:00:00,111.39,111.39,111.2,111.22,7363.0,106.1189,106.1189,105.9379,105.9569,7363.0
2023-09-06 13:05:00,111.23,111.42,111.1,111.41,16293.0,105.9664,106.1474,105.8426,106.1379,16293.0
2023-09-06 13:10:00,111.41,111.66,111.37,111.62,15492.0,106.1379,106.3761,106.0998,106.338,15492.0
2023-09-06 13:15:00,111.64,111.67,111.53,111.64,18759.0,106.357,106.3856,106.2522,106.357,18759.0
2023-09-06 13:20:00,111.65,111.65,111.43,111.62,7703.0,106.3666,106.3666,106.157,106.338,7703.0
2023-09-06 13:25:00,111.62,111.76,111.6,111.72,21648.0,106.338,106.4714,106.3189,106.4332,21648.0
2023-09-06 13:30:00,111.7,111.74,111.49,111.58,11772.0,106.4142,106.4523,106.2141,106.2999,11772.0
2023-09-06 13:35:00,111.6,111.64,111.54,111.59,8148.0,106.3189,106.357,106.2618,106.3094,8148.0
2023-09-06 13:40:00,111.59,111.79,111.58,111.74,8213.0,106.3094,106.4999,106.2999,106.4523,8213.0
2023-09-06 13:45:00,111.73,111.93,111.73,111.86,9851.0,106.4428,106.6333,106.4428,106.5666,9851.0
2023-09-06 13:50:00,111.86,111.96,111.83,111.84,46576.0,106.5666,106.6619,106.538,106.5476,46576.0
2023-09-06 13:55:00,111.84,112.14,111.8,111.95,27464.0,106.5476,106.8334,106.5095,106.6524,27464.0
2023-09-06 14:00:00,111.95,111.98,111.8,111.94,5291.0,106.6524,106.6809,106.5095,106.6428,5291.0
2023-09-06 14:05:00,111.96,112.23,111.96,112.23,3546.0,106.6619,106.9191,106.6619,106.9191,3546.0
2023-09-06 14:10:00,112.29,112.3,112.16,112.22,6627.0,106.9763,106.9858,106.8524,106.9096,6627.0
2023-09-06 14:15:00,112.2,112.29,112.18,112.26,8624.0,106.8905,106.9763,106.8715,106.9477,8624.0
2023-09-06 14:20:00,112.25,112.26,112.06,112.09,8174.0,106.9382,106.9477,106.7572,106.7857,8174.0
2023-09-06 14:25:00,112.05,112.24,111.99,112.23,8865.0,106.7476,106.9286,106.6905,106.9191,8865.0
2023-09-06 14:30:00,112.23,112.36,112.2,112.3,8685.0,106.9191,107.043,106.8905,106.9858,8685.0
2023-09-06 14:35:00,112.33,112.47,112.29,112.41,20128.0,107.0144,107.1478,106.9763,107.0906,20128.0
2023-09-06 14:40:00,112.41,112.42,112.23,112.37,8452.0,107.0906,107.1001,106.9191,107.0525,8452.0
2023-09-06 14:45:00,112.37,112.53,112.36,112.49,10160.0,107.0525,107.2049,107.043,107.1668,10160.0
2023-09-06 14:50:00,112.5,112.53,112.44,112.47,6347.0,107.1763,107.2049,107.1192,107.1478,6347.0
2023-09-06 14:55:00,112.5,112.51,112.35,112.36,21895.0,107.1763,107.1859,107.0334,107.043,21895.0
2023-09-06 15:00:00,112.38,112.43,112.13,112.2,11100.0,107.062,107.1096,106.8238,106.8905,11100.0
2023-09-06 15:05:00,112.15,112.15,112.0,112.01,4470.0,106.8429,106.8429,106.7,106.7095,4470.0
2023-09-06 15:10:00,112.0,112.14,111.95,112.09,17578.0,106.7,106.8334,106.6524,106.7857,17578.0
2023-09-06 15:15:00,112.09,112.21,112.07,112.13,9601.0,106.7857,106.9001,106.7667,106.8238,9601.0
2023-09-06 15:20:00,112.13,112.26,112.01,112.25,14759.0,106.8238,106.9477,106.7095,106.9382,14759.0
2023-09-06 15:25:00,112.24,112.39,112.22,112.24,23108.0,106.9286,107.0715,106.9096,106.9286,23108.0
2023-09-06 15:30:00,112.24,112.29,112.08,112.27,21244.0,106.9286,106.9763,106.7762,106.9572,21244.0
2023-09-06 15:35:00,112.26,112.4,112.23,112.34,34888.0,106.9477,107.0811,106.9191,107.0239,34888.0
2023-09-06 15:40:00,112.35,112.35,112.15,112.21,21398.0,107.0334,107.0334,106.8429,106.9001,21398.0
2023-09-06 15:45:00,112.22,112.34,112.13,112.13,34078.0,106.9096,107.0239,106.8238,106.8238,34078.0
2023-09-06 15:50:00,112.15,112.19,111.75,111.77,41798.0,106.8429,106.881,106.4618,106.4809,41798.0
2023-09-06 15:55:00,111.75,111.82,111.67,111.81,103857.0,106.4618,106.5285,106.3856,106.519,103857.0
2023-09-07 09:30:00,111.82,111.82,110.27,110.64,31008.0,106.5285,106.5285,105.0519,105.4044,31008.0
2023-09-07 09:35:00,110.73,110.82,110.13,110.24,22458.0,105.4901,105.5758,104.9185,105.0233,22458.0
2023-09-07 09:40:00,110.09,110.61,109.83,110.49,35051.0,104.8804,105.3758,104.6327,105.2614,35051.0
2023-09-07 09:45:00,110.47,110.93,110.45,110.78,15432.0,105.2424,105.6806,105.2233,105.5377,15432.0
2023-09-07 09:50:00,110.78,110.89,110.17,110.24,13401.0,105.5377,105.6425,104.9566,105.0233,13401.0
2023-09-07 09:55:00,110.32,110.61,110.23,110.57,29566.0,105.0995,105.3758,105.0138,105.3377,29566.0
2023-09-07 10:00:00,110.54,110.55,109.95,110.19,60418.0,105.3091,105.3186,104.747,104.9756,60418.0
2023-09-07 10:05:00,110.21,110.49,110.12,110.32,25302.0,104.9947,105.2614,104.909,105.0995,25302.0
2023-09-07 10:10:00,110.39,110.4,109.98,110.12,27584.0,105.1662,105.1757,104.7756,104.909,27584.0
2023-09-07 10:15:00,110.12,110.16,109.98,110.0,21447.0,104.909,104.9471,104.7756,104.7946,21447.0
2023-09-07 10:20:00,110.0,110.0,109.54,109.73,54894.0,104.7946,104.7946,104.3564,104.5374,54894.0
2023-09-07 10:25:00,109.72,109.8,109.52,109.7,32113.0,104.5279,104.6041,104.3374,104.5088,32113.0
2023-09-07 10:30:00,109.76,109.86,109.6,109.62,11820.0,104.566,104.6613,104.4136,104.4326,11820.0
2023-09-07 10:35:00,109.62,109.82,109.58,109.82,17977.0,104.4326,104.6232,104.3945,104.6232,17977.0
2023-09-07 10:40:00,109.83,110.1,109.7,109.71,24209.0,104.6327,104.8899,104.5088,104.5184,24209.0
2023-09-07 10:45:00,109.79,110.06,109.76,109.95,21350.0,104.5946,104.8518,104.566,104.747,21350.0
2023-09-07 10:50:00,109.98,110.1,109.91,109.96,15432.0,104.7756,104.8899,104.7089,104.7565,15432.0
2023-09-07 10:55:00,109.98,110.0,109.39,109.53,20698.0,104.7756,104.7946,104.2135,104.3469,20698.0
2023-09-07 11:00:00,109.56,109.76,109.55,109.76,29260.0,104.3755,104.566,104.3659,104.566,29260.0
2023-09-07 11:05:00,109.71,109.71,109.33,109.41,10329.0,104.5184,104.5184,104.1563,104.2326,10329.0
2023-09-07 11:10:00,109.47,109.94,109.46,109.87,60947.0,104.2897,104.7375,104.2802,104.6708,60947.0
2023-09-07 11:15:00,109.87,109.9,109.58,109.65,11574.0,104.6708,104.6994,104.3945,104.4612,11574.0
2023-09-07 11:20:00,109.65,109.71,109.45,109.55,17106.0,104.4612,104.5184,104.2707,104.3659,17106.0
2023-09-07 11:25:00,109.59,109.6,109.32,109.54,9861.0,104.404,104.4136,104.1468,104.3564,9861.0
2023-09-07 11:30:00,109.55,109.83,109.5,109.83,16024.0,104.3659,104.6327,104.3183,104.6327,16024.0
2023-09-07 11:35:00,109.89,110.1,109.89,110.0,8635.0,104.6898,104.8899,104.6898,104.7946,8635.0
2023-09-07 11:40:00,110.06,110.1,109.82,109.9,8185.0,104.8518,104.8899,104.6232,104.6994,8185.0
2023-09-07 11:45:00,109.94,110.08,109.93,109.99,6477.0,104.7375,104.8709,104.7279,104.7851,6477.0
2023-09-07 11:50:00,109.99,110.1,109.93,110.09,13336.0,104.7851,104.8899,104.7279,104.8804,13336.0
2023-09-07 11:55:00,109.95,110.05,109.92,110.03,7319.0,104.747,104.8423,104.7184,104.8232,7319.0
2023-09-07 12:00:00,110.05,110.13,110.0,110.08,9803.0,104.8423,104.9185,104.7946,104.8709,9803.0
2023-09-07 12:05:00,110.11,110.32,110.09,110.21,12732.0,104.8994,105.0995,104.8804,104.9947,12732.0
2023-09-07 12:10:00,110.18,110.2,109.91,110.05,9325.0,104.9661,104.9852,104.7089,104.8423,9325.0
2023-09-07 12:15:00,110.05,110.11,109.99,110.1,7675.0,104.8423,104.8994,104.7851,104.8899,7675.0
2023-09-07 12:20:00,110.1,110.1,109.92,110.04,7294.0,104.8899,104.8899,104.7184,104.8327,7294.0
2023-09-07 12:25:00,110.05,110.1,109.94,109.95,18081.0,104.8423,104.8899,104.7375,104.747,18081.0
2023-09-07 12:30:00,109.98,110.02,109.84,109.91,5704.0,104.7756,104.8137,104.6422,104.7089,5704.0
2023-09-07 12:35:00,109.92,110.1,109.86,110.06,8071.0,104.7184,104.8899,104.6613,104.8518,8071.0
2023-09-07 12:40:00,110.08,110.08,109.89,109.97,3988.0,104.8709,104.8709,104.6898,104.7661,3988.0
2023-09-07 12:45:00,109.94,109.97,109.86,109.9,5663.0,104.7375,104.7661,104.6613,104.6994,5663.0
2023-09-07 12:50:00,109.9,109.96,109.83,109.93,7349.0,104.6994,104.7565,104.6327,104.7279,7349.0
2023-09-07 12:55:00,109.93,110.01,109.92,109.98,11512.0,104.7279,104.8042,104.7184,104.7756,11512.0
2023-09-07 13:00:00,109.98,110.06,109.89,109.94,7289.0,104.7756,104.8518,104.6898,104.7375,7289.0
2023-09-07 13:05:00,109.94,110.0,109.83,109.93,5559.0,104.7375,104.7946,104.6327,104.7279,5559.0
2023-09-07 13:10:00,109.93,109.95,109.87,109.9,6668.0,104.7279,104.747,104.6708,104.6994,6668.0
2023-09-07 13:15:00,109.9,110.01,109.85,109.91,11343.0,104.6994,104.8042,104.6517,104.7089,11343.0
2023-09-07 13:20:00,109.91,110.0,109.91,109.93,3412.0,104.7089,104.7946,104.7089,104.7279,3412.0
2023-09-07 13:25:00,109.94,109.94,109.85,109.91,6893.0,104.7375,104.7375,104.6517,104.7089,6893.0
2023-09-07 13:30:00,109.93,110.06,109.92,110.05,10880.0,104.7279,104.8518,104.7184,104.8423,10880.0
2023-09-07 13:35:00,110.06,110.12,109.91,109.96,23340.0,104.8518,104.909,104.7089,104.7565,23340.0
2023-09-07 13:40:00,109.98,110.02,109.91,109.98,8919.0,104.7756,104.8137,104.7089,104.7756,8919.0
2023-09-07 13:45:00,109.97,110.09,109.97,109.99,8936.0,104.7661,104.8804,104.7661,104.7851,8936.0
2023-09-07 13:50:00,110.01,110.1,109.96,109.98,10171.0,104.8042,104.8899,104.7565,104.7756,10171.0
2023-09-07 13:55:00,110.0,110.06,110.0,110.02,7208.0,104.7946,104.8518,104.7946,104.8137,7208.0
2023-09-07 14:00:00,110.04,110.31,110.02,110.25,17853.0,104.8327,105.09,104.8137,105.0328,17853.0
2023-09-07 14:05:00,110.26,110.35,110.22,110.27,16116.0,105.0423,105.1281,105.0042,105.0519,16116.0
2023-09-07 14:10:00,110.27,110.32,110.23,110.29,11076.0,105.0519,105.0995,105.0138,105.0709,11076.0
2023-09-07 14:15:00,110.31,110.33,110.15,110.17,8050.0,105.09,105.109,104.9375,104.9566,8050.0
2023-09-07 14:20:00,110.18,110.26,110.11,110.24,9373.0,104.9661,105.0423,104.8994,105.0233,9373.0
2023-09-07 14:25:00,110.25,110.33,110.17,110.2,21539.0,105.0328,105.109,104.9566,104.9852,21539.0
2023-09-07 14:30:00,110.17,110.19,109.97,110.02,11592.0,104.9566,104.9756,104.7661,104.8137,11592.0
2023-09-07 14:35:00,110.01,110.27,109.96,110.18,12090.0,104.8042,105.0519,104.7565,104.9661,12090.0
2023-09-07 14:40:00,110.2,110.47,110.18,110.47,10292.0,104.9852,105.2424,104.9661,105.2424,10292.0
2023-09-07 14:45:00,110.47,110.47,110.28,110.36,7810.0,105.2424,105.2424,105.0614,105.1376,7810.0
2023-09-07 14:50:00,110.36,110.53,110.34,110.53,9717.0,105.1376,105.2996,105.1185,105.2996,9717.0
2023-09-07 14:55:00,110.54,110.64,110.54,110.57,11236.0,105.3091,105.4044,105.3091,105.3377,11236.0
2023-09-07 15:00:00,110.57,110.8,110.57,110.65,20447.0,105.3377,105.5568,105.3377,105.4139,20447.0
2023-09-07 15:05:00,110.68,110.69,110.51,110.53,10314.0,105.4425,105.452,105.2805,105.2996,10314.0
2023-09-07 15:10:00,110.53,110.79,110.53,110.75,12265.0,105.2996,105.5473,105.2996,105.5091,12265.0
2023-09-07 15:15:00,110.76,110.85,110.75,110.76,15426.0,105.5187,105.6044,105.5091,105.5187,15426.0
2023-09-07 15:20:00,110.79,110.86,110.64,110.68,22582.0,105.5473,105.6139,105.4044,105.4425,22582.0
2023-09-07 15:25:00,110.59,110.84,110.5,110.8,12221.0,105.3567,105.5949,105.271,105.5568,12221.0
2023-09-07 15:30:00,110.81,110.84,110.63,110.69,16982.0,105.5663,105.5949,105.3948,105.452,16982.0
2023-09-07 15:35:00,110.67,110.78,110.63,110.78,14915.0,105.4329,105.5377,105.3948,105.5377,14915.0
2023-09-07 15:40:00,110.78,110.93,110.73,110.92,15674.0,105.5377,105.6806,105.4901,105.6711,15674.0
2023-09-07 15:45:00,110.91,111.03,110.88,110.92,31191.0,105.6616,105.7759,105.633,105.6711,31191.0
2023-09-07 15:50:00,110.91,111.09,110.81,111.01,59345.0,105.6616,105.8331,105.5663,105.7568,59345.0
2023-09-07 15:55:00,111.02,111.14,110.93,111.06,114205.0,105.7664,105.8807,105.6806,105.8045,114205.0
2023-09-08 09:30:00,110.53,111.47,110.18,111.02,143264.0,105.2996,106.1951,104.9661,105.7664,143264.0
2023-09-08 09:35:00,111.2,111.35,110.68,111.18,10504.0,105.9379,106.0808,105.4425,105.9188,10504.0
2023-09-08 09:40:00,111.27,111.49,110.91,111.02,10405.0,106.0045,106.2141,105.6616,105.7664,10405.0
2023-09-08 09:45:00,110.94,111.15,110.86,110.91,7183.0,105.6902,105.8902,105.6139,105.6616,7183.0
2023-09-08 09:50:00,110.95,110.96,110.48,110.54,7235.0,105.6997,105.7092,105.2519,105.3091,7235.0
2023-09-08 09:55:00,110.57,110.87,110.44,110.87,5551.0,105.3377,105.6235,105.2138,105.6235,5551.0
2023-09-08 10:00:00,110.87,110.96,110.68,110.72,4415.0,105.6235,105.7092,105.4425,105.4806,4415.0
2023-09-08 10:05:00,110.72,110.76,110.4,110.4,8733.0,105.4806,105.5187,105.1757,105.1757,8733.0
2023-09-08 10:10:00,110.32,110.5,110.32,110.45,6783.0,105.0995,105.271,105.0995,105.2233,6783.0
2023-09-08 10:15:00,110.54,111.2,110.52,111.2,10347.0,105.3091,105.9379,105.29,105.9379,10347.0
2023-09-08 10:20:00,111.11,111.4,111.1,111.32,6600.0,105.8521,106.1284,105.8426,106.0522,6600.0
2023-09-08 10:25:00,111.33,111.33,111.16,111.21,11916.0,106.0617,106.0617,105.8997,105.9474,11916.0
2023-09-08 10:30:00,111.26,111.38,111.16,111.33,12859.0,105.995,106.1093,105.8997,106.0617,12859.0
2023-09-08 10:35:00,111.39,111.65,111.38,111.63,15216.0,106.1189,106.3666,106.1093,106.3475,15216.0
2023-09-08 10:40:00,111.63,111.71,111.46,111.7,12093.0,106.3475,106.4237,106.1855,106.4142,12093.0
2023-09-08 10:45:00,111.66,111.72,111.43,111.5,6867.0,106.3761,106.4332,106.157,106.2237,6867.0
2023-09-08 10:50:00,111.55,111.56,111.34,111.34,6015.0,106.2713,106.2808,106.0712,106.0712,6015.0
2023-09-08 10:55:00,111.35,111.77,111.35,111.7,8040.0,106.0808,106.4809,106.0808,106.4142,8040.0
2023-09-08 11:00:00,111.7,112.06,111.65,111.98,7349.0,106.4142,106.7572,106.3666,106.6809,7349.0
2023-09-08 11:05:00,112.02,112.07,111.79,111.79,7289.0,106.719,106.7667,106.4999,106.4999,7289.0
2023-09-08 11:10:00,111.83,111.99,111.73,111.97,6795.0,106.538,106.6905,106.4428,106.6714,6795.0
2023-09-08 11:15:00,111.97,111.97,111.65,111.7,5584.0,106.6714,106.6714,106.3666,106.4142,5584.0
2023-09-08 11:20:00,111.66,111.83,111.46,111.75,6160.0,106.3761,106.538,106.1855,106.4618,6160.0
2023-09-08 11:25:00,111.7,112.02,111.7,111.92,7865.0,106.4142,106.719,106.4142,106.6238,7865.0
2023-09-08 11:30:00,111.92,112.18,111.89,112.12,13711.0,106.6238,106.8715,106.5952,106.8143,13711.0
2023-09-08 11:35:00,112.12,112.31,112.12,112.29,18102.0,106.8143,106.9953,106.8143,106.9763,18102.0
2023-09-08 11:40:00,112.25,112.37,112.21,112.27,15879.0,106.9382,107.0525,106.9001,106.9572,15879.0
2023-09-08 11:45:00,112.3,112.44,112.15,112.15,7029.0,106.9858,107.1192,106.8429,106.8429,7029.0
2023-09-08 11:50:00,112.02,112.12,111.84,112.12,6392.0,106.719,106.8143,106.5476,106.8143,6392.0
2023-09-08 11:55:00,112.22,112.23,111.96,111.96,6135.0,106.9096,106.9191,106.6619,106.6619,6135.0
2023-09-08 12:00:00,112.0,112.03,111.8,111.83,3530.0,106.7,106.7286,106.5095,106.538,3530.0
2023-09-08 12:05:00,111.88,111.95,111.87,111.95,3843.0,106.5857,106.6524,106.5761,106.6524,3843.0
2023-09-08 12:10:00,112.1,112.31,112.1,112.31,23632.0,106.7953,106.9953,106.7953,106.9953,23632.0
2023-09-08 12:15:00,112.35,112.55,112.29,112.3,7431.0,107.0334,107.224,106.9763,106.9858,7431.0
2023-09-08 12:20:00,112.28,112.28,112.09,112.09,2883.0,106.9667,106.9667,106.7857,106.7857,2883.0
2023-09-08 12:25:00,112.1,112.1,111.97,112.03,5807.0,106.7953,106.7953,106.6714,106.7286,5807.0
2023-09-08 12:30:00,112.06,112.34,111.85,112.34,7876.0,106.7572,107.0239,106.5571,107.0239,7876.0
2023-09-08 12:35:00,112.29,112.49,112.29,112.49,6422.0,106.9763,107.1668,106.9763,107.1668,6422.0
2023-09-08 12:40:00,112.49,112.49,112.27,112.29,5322.0,107.1668,107.1668,106.9572,106.9763,5322.0
2023-09-08 12:45:00,112.32,112.5,112.23,112.34,6194.0,107.0049,107.1763,106.9191,107.0239,6194.0
2023-09-08 12:50:00,112.34,112.45,112.33,112.39,2778.0,107.0239,107.1287,107.0144,107.0715,2778.0
2023-09-08 12:55:00,112.45,112.57,112.24,112.24,7704.0,107.1287,107.243,106.9286,106.9286,7704.0
2023-09-08 13:00:00,112.23,112.26,112.15,112.21,3275.0,106.9191,106.9477,106.8429,106.9001,3275.0
2023-09-08 13:05:00,112.21,112.21,111.97,111.97,4163.0,106.9001,106.9001,106.6714,106.6714,4163.0
2023-09-08 13:10:00,111.99,112.07,111.94,112.06,3866.0,106.6905,106.7667,106.6428,106.7572,3866.0
2023-09-08 13:15:00,112.04,112.06,111.98,111.98,3245.0,106.7381,106.7572,106.6809,106.6809,3245.0
2023-09-08 13:20:00,112.06,112.1,111.86,111.86,5966.0,106.7572,106.7953,106.5666,106.5666,5966.0
2023-09-08 13:25:00,111.86,111.86,111.73,111.74,1300.0,106.5666,106.5666,106.4428,106.4523,1300.0
2023-09-08 13:30:00,111.74,111.81,111.73,111.73,2223.0,106.4523,106.519,106.4428,106.4428,2223.0
2023-09-08 13:35:00,111.73,112.13,111.72,112.08,8342.0,106.4428,106.8238,106.4332,106.7762,8342.0
2023-09-08 13:40:00,112.04,112.13,112.01,112.04,4238.0,106.7381,106.8238,106.7095,106.7381,4238.0
2023-09-08 13:45:00,112.05,112.12,111.97,111.97,2996.0,106.7476,106.8143,106.6714,106.6714,2996.0
2023-09-08 13:50:00,112.04,112.05,111.85,111.91,3893.0,106.7381,106.7476,106.5571,106.6143,3893.0
2023-09-08 13:55:00,111.91,112.01,111.87,111.96,7617.0,106.6143,106.7095,106.5761,106.6619,7617.0
2023-09-08 14:00:00,111.99,112.03,111.86,111.92,4198.0,106.6905,106.7286,106.5666,106.6238,4198.0
2023-09-08 14:05:00,111.92,112.21,111.88,112.18,11024.0,106.6238,106.9001,106.5857,106.8715,11024.0
2023-09-08 14:10:00,112.17,112.18,111.82,111.82,4263.0,106.8619,106.8715,106.5285,106.5285,4263.0
2023-09-08 14:15:00,111.89,111.97,111.85,111.95,5371.0,106.5952,106.6714,106.5571,106.6524,5371.0
2023-09-08 14:20:00,111.96,112.04,111.89,111.89,5722.0,106.6619,106.7381,106.5952,106.5952,5722.0
2023-09-08 14:25:00,111.93,112.06,111.91,112.01,6134.0,106.6333,106.7572,106.6143,106.7095,6134.0
2023-09-08 14:30:00,112.01,112.01,111.81,111.81,5214.0,106.7095,106.7095,106.519,106.519,5214.0
2023-09-08 14:35:00,111.84,111.9,111.78,111.82,5894.0,106.5476,106.6047,106.4904,106.5285,5894.0
2023-09-08 14:40:00,111.79,111.93,111.79,111.84,5917.0,106.4999,106.6333,106.4999,106.5476,5917.0
2023-09-08 14:45:00,111.84,111.84,111.73,111.77,6071.0,106.5476,106.5476,106.4428,106.4809,6071.0
2023-09-08 14:50:00,111.77,111.84,111.65,111.72,12438.0,106.4809,106.5476,106.3666,106.4332,12438.0
2023-09-08 14:55:00,111.72,111.72,111.55,111.66,7926.0,106.4332,106.4332,106.2713,106.3761,7926.0
2023-09-08 15:00:00,111.62,111.74,111.59,111.72,7503.0,106.338,106.4523,106.3094,106.4332,7503.0
2023-09-08 15:05:00,111.75,111.83,111.64,111.67,5817.0,106.4618,106.538,106.357,106.3856,5817.0
2023-09-08 15:10:00,111.71,111.76,111.61,111.76,9692.0,106.4237,106.4714,106.3284,106.4714,9692.0
2023-09-08 15:15:00,111.73,111.77,111.65,111.73,26598.0,106.4428,106.4809,106.3666,106.4428,26598.0
2023-09-08 15:20:00,111.76,111.76,111.56,111.61,7246.0,106.4714,106.4714,106.2808,106.3284,7246.0
2023-09-08 15:25:00,111.66,111.75,111.65,111.73,7853.0,106.3761,106.4618,106.3666,106.4428,7853.0
2023-09-08 15:30:00,111.74,111.9,111.68,111.81,6999.0,106.4523,106.6047,106.3951,106.519,6999.0
2023-09-08 15:35:00,111.81,111.82,111.67,111.69,17906.0,106.519,106.5285,106.3856,106.4047,17906.0
2023-09-08 15:40:00,111.69,111.7,111.44,111.45,9837.0,106.4047,106.4142,106.1665,106.176,9837.0
2023-09-08 15:45:00,111.45,111.45,111.31,111.4,17794.0,106.176,106.176,106.0426,106.1284,17794.0
2023-09-08 15:50:00,111.41,111.54,111.35,111.39,38191.0,106.1379,106.2618,106.0808,106.1189,38191.0
2023-09-08 15:55:00,111.44,111.47,111.3,111.4,56683.0,106.1665,106.1951,106.0331,106.1284,56683.0
2023-09-11 09:30:00,112.34,113.4,112.34,112.7,45515.0,107.0239,108.0337,107.0239,107.3669,45515.0
2023-09-11 09:35:00,112.75,112.96,112.26,112.94,10717.0,107.4145,107.6146,106.9477,107.5955,10717.0
2023-09-11 09:40:00,112.95,113.05,112.4,112.4,8456.0,107.605,107.7003,107.0811,107.0811,8456.0
2023-09-11 09:45:00,112.41,113.4,112.4,113.38,22034.0,107.0906,108.0337,107.0811,108.0147,22034.0
2023-09-11 09:50:00,113.38,113.38,113.03,113.06,8788.0,108.0147,108.0147,107.6813,107.7098,8788.0
2023-09-11 09:55:00,113.06,113.18,112.69,112.7,8523.0,107.7098,107.8242,107.3573,107.3669,8523.0
2023-09-11 10:00:00,112.69,113.34,112.59,113.23,12344.0,107.3573,107.9766,107.2621,107.8718,12344.0
2023-09-11 10:05:00,113.23,113.45,113.02,113.45,15151.0,107.8718,108.0814,107.6717,108.0814,15151.0
2023-09-11 10:10:00,113.45,113.62,113.39,113.52,15785.0,108.0814,108.2433,108.0242,108.1481,15785.0
2023-09-11 10:15:00,113.51,113.62,113.45,113.48,7241.0,108.1385,108.2433,108.0814,108.11,7241.0
2023-09-11 10:20:00,113.47,113.58,113.42,113.48,4854.0,108.1004,108.2052,108.0528,108.11,4854.0
2023-09-11 10:25:00,113.56,114.0,113.55,113.99,12780.0,108.1862,108.6054,108.1766,108.5958,12780.0
2023-09-11 10:30:00,113.92,113.92,113.7,113.78,7288.0,108.5291,108.5291,108.3195,108.3958,7288.0
2023-09-11 10:35:00,113.8,113.8,113.46,113.5,3718.0,108.4148,108.4148,108.0909,108.129,3718.0
2023-09-11 10:40:00,113.5,113.56,113.17,113.23,9529.0,108.129,108.1862,107.8146,107.8718,9529.0
2023-09-11 10:45:00,113.25,113.46,113.23,113.33,12176.0,107.8908,108.0909,107.8718,107.9671,12176.0
2023-09-11 10:50:00,113.35,113.41,112.92,112.96,25451.0,107.9861,108.0433,107.5765,107.6146,25451.0
2023-09-11 10:55:00,112.95,113.18,112.88,113.12,6438.0,107.605,107.8242,107.5384,107.767,6438.0
2023-09-11 11:00:00,113.16,113.16,112.74,112.79,7584.0,107.8051,107.8051,107.405,107.4526,7584.0
2023-09-11 11:05:00,112.82,112.88,112.78,112.84,5662.0,107.4812,107.5384,107.4431,107.5002,5662.0
2023-09-11 11:10:00,112.82,112.97,112.75,112.97,6548.0,107.4812,107.6241,107.4145,107.6241,6548.0
2023-09-11 11:15:00,113.0,113.0,112.84,112.86,2315.0,107.6527,107.6527,107.5002,107.5193,2315.0
2023-09-11 11:20:00,112.85,112.86,112.23,112.27,19754.0,107.5098,107.5193,106.9191,106.9572,19754.0
2023-09-11 11:25:00,112.27,112.33,112.07,112.18,11507.0,106.9572,107.0144,106.7667,106.8715,11507.0
2023-09-11 11:30:00,112.18,112.22,112.03,112.09,6657.0,106.8715,106.9096,106.7286,106.7857,6657.0
2023-09-11 11:35:00,112.1,112.22,111.87,111.97,10123.0,106.7953,106.9096,106.5761,106.6714,10123.0
2023-09-11 11:40:00,111.97,112.03,111.74,111.86,5721.0,106.6714,106.7286,106.4523,106.5666,5721.0
2023-09-11 11:45:00,111.86,112.1,111.8,112.08,4401.0,106.5666,106.7953,106.5095,106.7762,4401.0
2023-09-11 11:50:00,112.07,112.11,111.75,111.87,15882.0,106.7667,106.8048,106.4618,106.5761,15882.0
2023-09-11 11:55:00,111.9,112.07,111.75,111.89,6626.0,106.6047,106.7667,106.4618,106.5952,6626.0
2023-09-11 12:00:00,112.0,112.22,111.99,112.21,5723.0,106.7,106.9096,106.6905,106.9001,5723.0
2023-09-11 12:05:00,112.23,112.32,112.13,112.14,3824.0,106.9191,107.0049,106.8238,106.8334,3824.0
2023-09-11 12:10:00,112.14,112.22,111.94,111.97,5405.0,106.8334,106.9096,106.6428,106.6714,5405.0
2023-09-11 12:15:00,111.97,112.17,111.96,112.0,7186.0,106.6714,106.8619,106.6619,106.7,7186.0
2023-09-11 12:20:00,112.0,112.09,111.93,111.93,6555.0,106.7,106.7857,106.6333,106.6333,6555.0
2023-09-11 12:25:00,111.95,112.15,111.95,112.1,4608.0,106.6524,106.8429,106.6524,106.7953,4608.0
2023-09-11 12:30:00,112.07,112.24,112.06,112.06,2956.0,106.7667,106.9286,106.7572,106.7572,2956.0
2023-09-11 12:35:00,112.12,112.17,112.1,112.12,3158.0,106.8143,106.8619,106.7953,106.8143,3158.0
2023-09-11 12:40:00,112.12,112.12,111.95,111.99,3783.0,106.8143,106.8143,106.6524,106.6905,3783.0
2023-09-11 12:45:00,111.94,112.08,111.93,111.99,3755.0,106.6428,106.7762,106.6333,106.6905,3755.0
2023-09-11 12:50:00,112.01,112.03,111.77,111.8,2761.0,106.7095,106.7286,106.4809,106.5095,2761.0
2023-09-11 12:55:00,111.8,111.99,111.8,111.99,3058.0,106.5095,106.6905,106.5095,106.6905,3058.0
2023-09-11 13:00:00,111.92,112.02,111.87,112.02,7647.0,106.6238,106.719,106.5761,106.719,7647.0
2023-09-11 13:05:00,112.06,112.06,111.75,111.75,3555.0,106.7572,106.7572,106.4618,106.4618,3555.0
2023-09-11 13:10:00,111.76,111.77,111.76,111.77,300.0,106.4714,106.4809,106.4714,106.4809,300.0
2023-09-11 13:15:00,111.8,111.83,111.29,111.48,27996.0,106.5095,106.538,106.0236,106.2046,27996.0
2023-09-11 13:20:00,111.47,111.47,111.23,111.29,4864.0,106.1951,106.1951,105.9664,106.0236,4864.0
2023-09-11 13:25:00,111.26,111.3,111.11,111.29,21122.0,105.995,106.0331,105.8521,106.0236,21122.0
2023-09-11 13:30:00,111.29,111.54,111.22,111.5,5780.0,106.0236,106.2618,105.9569,106.2237,5780.0
2023-09-11 13:35:00,111.49,111.53,111.37,111.46,4647.0,106.2141,106.2522,106.0998,106.1855,4647.0
2023-09-11 13:40:00,111.54,111.62,111.49,111.53,4949.0,106.2618,106.338,106.2141,106.2522,4949.0
2023-09-11 13:45:00,111.51,111.51,111.4,111.46,3768.0,106.2332,106.2332,106.1284,106.1855,3768.0
2023-09-11 13:50:00,111.39,111.49,111.37,111.48,2991.0,106.1189,106.2141,106.0998,106.2046,2991.0
2023-09-11 13:55:00,111.52,111.69,111.45,111.5,5088.0,106.2427,106.4047,106.176,106.2237,5088.0
2023-09-11 14:00:00,111.55,111.59,111.45,111.45,2801.0,106.2713,106.3094,106.176,106.176,2801.0
2023-09-11 14:05:00,111.49,111.52,111.39,111.4,3865.0,106.2141,106.2427,106.1189,106.1284,3865.0
2023-09-11 14:10:00,111.36,111.51,111.34,111.37,3509.0,106.0903,106.2332,106.0712,106.0998,3509.0
2023-09-11 14:15:00,111.43,111.43,111.34,111.34,2412.0,106.157,106.157,106.0712,106.0712,2412.0
2023-09-11 14:20:00,111.35,111.37,111.24,111.25,1916.0,106.0808,106.0998,105.976,105.9855,1916.0
2023-09-11 14:25:00,111.25,111.25,111.13,111.19,4301.0,105.9855,105.9855,105.8712,105.9283,4301.0
2023-09-11 14:30:00,111.14,111.2,111.02,111.07,3993.0,105.8807,105.9379,105.7664,105.814,3993.0
2023-09-11 14:35:00,111.07,111.13,111.05,111.05,3995.0,105.814,105.8712,105.7949,105.7949,3995.0
2023-09-11 14:40:00,111.08,111.33,111.08,111.33,6036.0,105.8235,106.0617,105.8235,106.0617,6036.0
2023-09-11 14:45:00,111.33,111.36,111.23,111.36,4404.0,106.0617,106.0903,105.9664,106.0903,4404.0
2023-09-11 14:50:00,111.32,111.42,111.26,111.34,3391.0,106.0522,106.1474,105.995,106.0712,3391.0
2023-09-11 14:55:00,111.34,111.34,111.28,111.32,3494.0,106.0712,106.0712,106.0141,106.0522,3494.0
2023-09-11 15:00:00,111.3,111.32,111.19,111.2,7237.0,106.0331,106.0522,105.9283,105.9379,7237.0
2023-09-11 15:05:00,111.18,111.3,110.95,111.3,17021.0,105.9188,106.0331,105.6997,106.0331,17021.0
2023-09-11 15:10:00,111.32,111.32,111.0,111.12,7944.0,106.0522,106.0522,105.7473,105.8616,7944.0
2023-09-11 15:15:00,111.12,111.15,111.05,111.07,6955.0,105.8616,105.8902,105.7949,105.814,6955.0
2023-09-11 15:20:00,111.09,111.18,111.03,111.16,5663.0,105.8331,105.9188,105.7759,105.8997,5663.0
2023-09-11 15:25:00,111.19,111.22,111.03,111.04,12322.0,105.9283,105.9569,105.7759,105.7854,12322.0
2023-09-11 15:30:00,111.03,111.19,111.0,111.19,12643.0,105.7759,105.9283,105.7473,105.9283,12643.0
2023-09-11 15:35:00,111.19,111.2,111.07,111.07,7840.0,105.9283,105.9379,105.814,105.814,7840.0
2023-09-11 15:40:00,111.07,111.1,110.87,110.87,11064.0,105.814,105.8426,105.6235,105.6235,11064.0
2023-09-11 15:45:00,110.87,111.07,110.84,111.0,32841.0,105.6235,105.814,105.5949,105.7473,32841.0
2023-09-11 15:50:00,110.98,110.99,110.77,110.85,39924.0,105.7283,105.7378,105.5282,105.6044,39924.0
2023-09-11 15:55:00,110.84,110.89,110.72,110.82,53138.0,105.5949,105.6425,105.4806,105.5758,53138.0
2023-09-12 09:30:00,110.81,111.88,110.81,111.88,23384.0,105.5663,106.5857,105.5663,106.5857,23384.0
2023-09-12 09:35:00,111.99,111.99,111.46,111.46,15052.0,106.6905,106.6905,106.1855,106.1855,15052.0
2023-09-12 09:40:00,111.45,111.73,111.21,111.26,9807.0,106.176,106.4428,105.9474,105.995,9807.0
2023-09-12 09:45:00,111.26,111.75,111.24,111.63,7265.0,105.995,106.4618,105.976,106.3475,7265.0
2023-09-12 09:50:00,111.64,111.65,111.32,111.45,10504.0,106.357,106.3666,106.0522,106.176,10504.0
2023-09-12 09:55:00,111.44,111.67,111.38,111.62,13715.0,106.1665,106.3856,106.1093,106.338,13715.0
2023-09-12 10:00:00,111.63,111.72,111.41,111.43,9206.0,106.3475,106.4332,106.1379,106.157,9206.0
2023-09-12 10:05:00,111.51,111.6,111.39,111.45,13018.0,106.2332,106.3189,106.1189,106.176,13018.0
2023-09-12 10:10:00,111.44,111.51,111.35,111.44,8573.0,106.1665,106.2332,106.0808,106.1665,8573.0
2023-09-12 10:15:00,111.45,111.46,111.21,111.21,6168.0,106.176,106.1855,105.9474,105.9474,6168.0
2023-09-12 10:20:00,111.17,111.27,111.11,111.27,6054.0,105.9093,106.0045,105.8521,106.0045,6054.0
2023-09-12 10:25:00,111.27,111.28,111.06,111.06,10192.0,106.0045,106.0141,105.8045,105.8045,10192.0
2023-09-12 10:30:00,111.01,111.01,110.82,110.91,8249.0,105.7568,105.7568,105.5758,105.6616,8249.0
2023-09-12 10:35:00,110.91,111.28,110.88,111.27,7504.0,105.6616,106.0141,105.633,106.0045,7504.0
2023-09-12 10:40:00,111.26,111.27,111.12,111.13,6113.0,105.995,106.0045,105.8616,105.8712,6113.0
2023-09-12 10:45:00,111.11,111.12,110.84,110.84,17960.0,105.8521,105.8616,105.5949,105.5949,17960.0
2023-09-12 10:50:00,110.8,110.8,110.5,110.64,8857.0,105.5568,105.5568,105.271,105.4044,8857.0
2023-09-12 10:55:00,110.59,111.18,110.54,111.18,33226.0,105.3567,105.9188,105.3091,105.9188,33226.0
2023-09-12 11:00:00,111.18,111.29,111.15,111.2,4318.0,105.9188,106.0236,105.8902,105.9379,4318.0
2023-09-12 11:05:00,111.19,111.32,111.15,111.31,5620.0,105.9283,106.0522,105.8902,106.0426,5620.0
2023-09-12 11:10:00,111.32,111.38,111.21,111.26,3727.0,106.0522,106.1093,105.9474,105.995,3727.0
2023-09-12 11:15:00,111.24,111.3,111.19,111.3,4985.0,105.976,106.0331,105.9283,106.0331,4985.0
2023-09-12 11:20:00,111.25,111.48,111.24,111.43,4111.0,105.9855,106.2046,105.976,106.157,4111.0
2023-09-12 11:25:00,111.43,111.52,111.33,111.52,5252.0,106.157,106.2427,106.0617,106.2427,5252.0
2023-09-12 11:30:00,111.51,111.51,111.36,111.37,4597.0,106.2332,106.2332,106.0903,106.0998,4597.0
2023-09-12 11:35:00,111.36,111.48,111.33,111.45,7132.0,106.0903,106.2046,106.0617,106.176,7132.0
2023-09-12 11:40:00,111.47,111.67,111.44,111.66,6577.0,106.1951,106.3856,106.1665,106.3761,6577.0
2023-09-12 11:45:00,111.66,111.68,111.51,111.58,3647.0,106.3761,106.3951,106.2332,106.2999,3647.0
2023-09-12 11:50:00,111.58,111.59,111.44,111.49,4759.0,106.2999,106.3094,106.1665,106.2141,4759.0
2023-09-12 11:55:00,111.51,111.63,111.5,111.55,5514.0,106.2332,106.3475,106.2237,106.2713,5514.0
2023-09-12 12:00:00,111.6,111.67,111.57,111.57,4758.0,106.3189,106.3856,106.2903,106.2903,4758.0
2023-09-12 12:05:00,111.57,111.69,111.56,111.69,3416.0,106.2903,106.4047,106.2808,106.4047,3416.0
2023-09-12 12:10:00,111.73,111.73,111.6,111.66,4642.0,106.4428,106.4428,106.3189,106.3761,4642.0
2023-09-12 12:15:00,111.65,111.69,111.64,111.64,1300.0,106.3666,106.4047,106.357,106.357,1300.0
2023-09-12 12:20:00,111.66,111.67,111.54,111.55,2733.0,106.3761,106.3856,106.2618,106.2713,2733.0
2023-09-12 12:25:00,111.59,111.59,111.46,111.51,5443.0,106.3094,106.3094,106.1855,106.2332,5443.0
2023-09-12 12:30:00,111.48,111.5,111.42,111.49,2705.0,106.2046,106.2237,106.1474,106.2141,2705.0
2023-09-12 12:35:00,111.48,111.51,111.45,111.5,2951.0,106.2046,106.2332,106.176,106.2237,2951.0
2023-09-12 12:40:00,111.51,111.56,111.49,111.52,5578.0,106.2332,106.2808,106.2141,106.2427,5578.0
2023-09-12 12:45:00,111.49,111.49,111.3,111.37,3643.0,106.2141,106.2141,106.0331,106.0998,3643.0
2023-09-12 12:50:00,111.37,111.43,111.32,111.43,3428.0,106.0998,106.157,106.0522,106.157,3428.0
2023-09-12 12:55:00,111.47,111.49,111.25,111.34,5654.0,106.1951,106.2141,105.9855,106.0712,5654.0
2023-09-12 13:00:00,111.34,111.45,111.29,111.37,5946.0,106.0712,106.176,106.0236,106.0998,5946.0
2023-09-12 13:05:00,111.35,111.64,111.35,111.58,10918.0,106.0808,106.357,106.0808,106.2999,10918.0
2023-09-12 13:10:00,111.6,111.66,111.49,111.57,4222.0,106.3189,106.3761,106.2141,106.2903,4222.0
2023-09-12 13:15:00,111.58,111.64,111.57,111.58,5555.0,106.2999,106.357,106.2903,106.2999,5555.0
2023-09-12 13:20:00,111.6,111.69,111.59,111.68,6341.0,106.3189,106.4047,106.3094,106.3951,6341.0
2023-09-12 13:25:00,111.68,111.7,111.58,111.59,3980.0,106.3951,106.4142,106.2999,106.3094,3980.0
2023-09-12 13:30:00,111.63,111.77,111.63,111.74,7354.0,106.3475,106.4809,106.3475,106.4523,7354.0
2023-09-12 13:35:00,111.74,111.74,111.65,111.71,5494.0,106.4523,106.4523,106.3666,106.4237,5494.0
2023-09-12 13:40:00,111.74,111.74,111.59,111.61,2860.0,106.4523,106.4523,106.3094,106.3284,2860.0
2023-09-12 13:45:00,111.6,111.65,111.54,111.61,6457.0,106.3189,106.3666,106.2618,106.3284,6457.0
2023-09-12 13:50:00,111.66,111.74,111.64,111.64,5360.0,106.3761,106.4523,106.357,106.357,5360.0
2023-09-12 13:55:00,111.65,111.65,111.4,111.47,8770.0,106.3666,106.3666,106.1284,106.1951,8770.0
2023-09-12 14:00:00,111.43,111.52,111.36,111.43,5972.0,106.157,106.2427,106.0903,106.157,5972.0
2023-09-12 14:05:00,111.45,111.46,111.38,111.38,4329.0,106.176,106.1855,106.1093,106.1093,4329.0
2023-09-12 14:10:00,111.4,111.45,111.35,111.43,9983.0,106.1284,106.176,106.0808,106.157,9983.0
2023-09-12 14:15:00,111.4,111.42,111.25,111.26,13281.0,106.1284,106.1474,105.9855,105.995,13281.0
2023-09-12 14:20:00,111.26,111.26,111.11,111.2,10203.0,105.995,105.995,105.8521,105.9379,10203.0
2023-09-12 14:25:00,111.2,111.23,111.13,111.15,7846.0,105.9379,105.9664,105.8712,105.8902,7846.0
2023-09-12 14:30:00,111.13,111.16,110.98,110.98,18567.0,105.8712,105.8997,105.7283,105.7283,18567.0
2023-09-12 14:35:00,110.97,111.05,110.94,111.05,10659.0,105.7187,105.7949,105.6902,105.7949,10659.0
2023-09-12 14:40:00,111.04,111.09,110.94,111.09,15417.0,105.7854,105.8331,105.6902,105.8331,15417.0
2023-09-12 14:45:00,111.07,111.07,110.99,111.0,7643.0,105.814,105.814,105.7378,105.7473,7643.0
2023-09-12 14:50:00,110.99,110.99,110.84,110.87,10238.0,105.7378,105.7378,105.5949,105.6235,10238.0
2023-09-12 14:55:00,110.87,111.0,110.86,110.96,9332.0,105.6235,105.7473,105.6139,105.7092,9332.0
2023-09-12 15:00:00,110.93,110.94,110.85,110.87,8979.0,105.6806,105.6902,105.6044,105.6235,8979.0
2023-09-12 15:05:00,110.87,110.89,110.74,110.87,15531.0,105.6235,105.6425,105.4996,105.6235,15531.0
2023-09-12 15:10:00,110.91,110.97,110.73,110.73,8417.0,105.6616,105.7187,105.4901,105.4901,8417.0
2023-09-12 15:15:00,110.73,110.8,110.68,110.73,11995.0,105.4901,105.5568,105.4425,105.4901,11995.0
2023-09-12 15:20:00,110.73,110.9,110.73,110.85,12898.0,105.4901,105.652,105.4901,105.6044,12898.0
2023-09-12 15:25:00,110.85,110.86,110.78,110.84,13348.0,105.6044,105.6139,105.5377,105.5949,13348.0
2023-09-12 15:30:00,110.84,110.84,110.57,110.65,23242.0,105.5949,105.5949,105.3377,105.4139,23242.0
2023-09-12 15:35:00,110.67,110.73,110.53,110.67,22426.0,105.4329,105.4901,105.2996,105.4329,22426.0
2023-09-12 15:40:00,110.7,110.75,110.64,110.66,22260.0,105.4615,105.5091,105.4044,105.4234,22260.0
2023-09-12 15:45:00,110.7,110.71,110.57,110.58,26558.0,105.4615,105.471,105.3377,105.3472,26558.0
2023-09-12 15:50:00,110.59,110.71,110.57,110.65,47421.0,105.3567,105.471,105.3377,105.4139,47421.0
2023-09-12 15:55:00,110.66,110.71,110.57,110.61,94101.0,105.4234,105.471,105.3377,105.3758,94101.0
2023-09-13 09:30:00,111.41,112.68,111.3,112.16,32278.0,106.1379,107.3478,106.0331,106.8524,32278.0
2023-09-13 09:35:00,112.07,112.27,111.64,112.06,20722.0,106.7667,106.9572,106.357,106.7572,20722.0
2023-09-13 09:40:00,112.06,112.3,111.6,111.8,16785.0,106.7572,106.9858,106.3189,106.5095,16785.0
2023-09-13 09:45:00,111.82,111.97,111.63,111.83,17828.0,106.5285,106.6714,106.3475,106.538,17828.0
2023-09-13 09:50:00,111.83,112.08,111.64,111.64,7198.0,106.538,106.7762,106.357,106.357,7198.0
2023-09-13 09:55:00,111.64,111.91,111.51,111.68,6647.0,106.357,106.6143,106.2332,106.3951,6647.0
2023-09-13 10:00:00,111.68,111.69,111.47,111.47,7481.0,106.3951,106.4047,106.1951,106.1951,7481.0
2023-09-13 10:05:00,111.47,111.65,111.39,111.47,11041.0,106.1951,106.3666,106.1189,106.1951,11041.0
2023-09-13 10:10:00,111.45,111.45,111.07,111.14,4747.0,106.176,106.176,105.814,105.8807,4747.0
2023-09-13 10:15:00,111.17,111.61,111.14,111.29,14506.0,105.9093,106.3284,105.8807,106.0236,14506.0
2023-09-13 10:20:00,111.29,111.62,111.29,111.47,7269.0,106.0236,106.338,106.0236,106.1951,7269.0
2023-09-13 10:25:00,111.48,111.58,111.31,111.39,5565.0,106.2046,106.2999,106.0426,106.1189,5565.0
2023-09-13 10:30:00,111.46,111.54,111.29,111.5,8803.0,106.1855,106.2618,106.0236,106.2237,8803.0
2023-09-13 10:35:00,111.5,111.87,111.5,111.74,12018.0,106.2237,106.5761,106.2237,106.4523,12018.0
2023-09-13 10:40:00,111.83,111.96,111.69,111.71,9175.0,106.538,106.6619,106.4047,106.4237,9175.0
2023-09-13 10:45:00,111.76,111.9,111.69,111.82,8475.0,106.4714,106.6047,106.4047,106.5285,8475.0
2023-09-13 10:50:00,111.81,111.9,111.61,111.79,20482.0,106.519,106.6047,106.3284,106.4999,20482.0
2023-09-13 10:55:00,111.84,111.87,111.69,111.73,6376.0,106.5476,106.5761,106.4047,106.4428,6376.0
2023-09-13 11:00:00,111.78,111.97,111.74,111.86,6001.0,106.4904,106.6714,106.4523,106.5666,6001.0
2023-09-13 11:05:00,111.9,112.03,111.83,112.01,6717.0,106.6047,106.7286,106.538,106.7095,6717.0
2023-09-13 11:10:00,112.01,112.01,111.73,111.73,6276.0,106.7095,106.7095,106.4428,106.4428,6276.0
2023-09-13 11:15:00,111.77,111.79,111.59,111.63,3907.0,106.4809,106.4999,106.3094,106.3475,3907.0
2023-09-13 11:20:00,111.63,111.93,111.63,111.84,5079.0,106.3475,106.6333,106.3475,106.5476,5079.0
2023-09-13 11:25:00,111.85,111.92,111.72,111.72,4119.0,106.5571,106.6238,106.4332,106.4332,4119.0
2023-09-13 11:30:00,111.7,111.88,111.69,111.73,6232.0,106.4142,106.5857,106.4047,106.4428,6232.0
2023-09-13 11:35:00,111.79,111.84,111.7,111.73,5813.0,106.4999,106.5476,106.4142,106.4428,5813.0
2023-09-13 11:40:00,111.84,111.86,111.74,111.75,2571.0,106.5476,106.5666,106.4523,106.4618,2571.0
2023-09-13 11:45:00,111.77,111.77,111.51,111.51,9121.0,106.4809,106.4809,106.2332,106.2332,9121.0
2023-09-13 11:50:00,111.47,111.47,111.31,111.35,4386.0,106.1951,106.1951,106.0426,106.0808,4386.0
2023-09-13 11:55:00,111.39,111.51,111.36,111.51,6298.0,106.1189,106.2332,106.0903,106.2332,6298.0
2023-09-13 12:00:00,111.5,111.56,111.42,111.55,2710.0,106.2237,106.2808,106.1474,106.2713,2710.0
2023-09-13 12:05:00,111.58,111.58,111.39,111.44,5259.0,106.2999,106.2999,106.1189,106.1665,5259.0
2023-09-13 12:10:00,111.34,111.45,111.31,111.45,2457.0,106.0712,106.176,106.0426,106.176,2457.0
2023-09-13 12:15:00,111.45,111.45,111.38,111.41,4862.0,106.176,106.176,106.1093,106.1379,4862.0
2023-09-13 12:20:00,111.47,111.49,111.38,111.38,2470.0,106.1951,106.2141,106.1093,106.1093,2470.0
2023-09-13 12:25:00,111.41,111.51,111.34,111.48,7220.0,106.1379,106.2332,106.0712,106.2046,7220.0
2023-09-13 12:30:00,111.47,111.6,111.46,111.47,3008.0,106.1951,106.3189,106.1855,106.1951,3008.0
2023-09-13 12:35:00,111.48,111.49,111.37,111.47,4306.0,106.2046,106.2141,106.0998,106.1951,4306.0
2023-09-13 12:40:00,111.5,111.52,111.41,111.41,3127.0,106.2237,106.2427,106.1379,106.1379,3127.0
2023-09-13 12:45:00,111.42,111.45,111.39,111.41,5516.0,106.1474,106.176,106.1189,106.1379,5516.0
2023-09-13 12:50:00,111.41,111.5,111.41,111.44,2977.0,106.1379,106.2237,106.1379,106.1665,2977.0
2023-09-13 12:55:00,111.44,111.45,111.33,111.35,1362.0,106.1665,106.176,106.0617,106.0808,1362.0
2023-09-13 13:00:00,111.4,111.4,111.23,111.24,5830.0,106.1284,106.1284,105.9664,105.976,5830.0
2023-09-13 13:05:00,111.24,111.33,111.2,111.2,3829.0,105.976,106.0617,105.9379,105.9379,3829.0
2023-09-13 13:10:00,111.2,111.3,111.15,111.22,5075.0,105.9379,106.0331,105.8902,105.9569,5075.0
2023-09-13 13:15:00,111.25,111.25,111.13,111.21,4025.0,105.9855,105.9855,105.8712,105.9474,4025.0
2023-09-13 13:20:00,111.21,111.27,111.21,111.26,4023.0,105.9474,106.0045,105.9474,105.995,4023.0
2023-09-13 13:25:00,111.24,111.24,111.13,111.16,6460.0,105.976,105.976,105.8712,105.8997,6460.0
2023-09-13 13:30:00,111.15,111.24,111.13,111.15,3579.0,105.8902,105.976,105.8712,105.8902,3579.0
2023-09-13 13:35:00,111.17,111.17,111.09,111.13,3877.0,105.9093,105.9093,105.8331,105.8712,3877.0
2023-09-13 13:40:00,111.13,111.15,111.11,111.13,4799.0,105.8712,105.8902,105.8521,105.8712,4799.0
2023-09-13 13:45:00,111.16,111.21,111.1,111.11,2943.0,105.8997,105.9474,105.8426,105.8521,2943.0
2023-09-13 13:50:00,111.07,111.1,110.94,110.94,15011.0,105.814,105.8426,105.6902,105.6902,15011.0
2023-09-13 13:55:00,110.94,110.98,110.85,110.87,8202.0,105.6902,105.7283,105.6044,105.6235,8202.0
2023-09-13 14:00:00,110.89,110.9,110.77,110.82,12116.0,105.6425,105.652,105.5282,105.5758,12116.0
2023-09-13 14:05:00,110.8,110.84,110.65,110.66,6215.0,105.5568,105.5949,105.4139,105.4234,6215.0
2023-09-13 14:10:00,110.67,110.73,110.53,110.53,6728.0,105.4329,105.4901,105.2996,105.2996,6728.0
2023-09-13 14:15:00,110.53,110.77,110.43,110.77,13401.0,105.2996,105.5282,105.2043,105.5282,13401.0
2023-09-13 14:20:00,110.77,111.0,110.77,110.96,6509.0,105.5282,105.7473,105.5282,105.7092,6509.0
2023-09-13 14:25:00,111.0,111.04,110.94,111.03,2714.0,105.7473,105.7854,105.6902,105.7759,2714.0
2023-09-13 14:30:00,111.02,111.03,110.88,111.02,11415.0,105.7664,105.7759,105.633,105.7664,11415.0
2023-09-13 14:35:00,111.0,111.08,110.97,111.03,3586.0,105.7473,105.8235,105.7187,105.7759,3586.0
2023-09-13 14:40:00,111.04,111.08,111.02,111.06,5472.0,105.7854,105.8235,105.7664,105.8045,5472.0
2023-09-13 14:45:00,111.02,111.02,110.94,110.96,7772.0,105.7664,105.7664,105.6902,105.7092,7772.0
2023-09-13 14:50:00,110.96,110.98,110.9,110.92,6785.0,105.7092,105.7283,105.652,105.6711,6785.0
2023-09-13 14:55:00,110.92,110.98,110.85,110.98,10778.0,105.6711,105.7283,105.6044,105.7283,10778.0
2023-09-13 15:00:00,111.0,111.0,110.87,110.94,8046.0,105.7473,105.7473,105.6235,105.6902,8046.0
2023-09-13 15:05:00,110.96,111.03,110.91,110.91,10570.0,105.7092,105.7759,105.6616,105.6616,10570.0
2023-09-13 15:10:00,110.92,110.96,110.83,110.86,15245.0,105.6711,105.7092,105.5854,105.6139,15245.0
2023-09-13 15:15:00,110.86,110.98,110.85,110.95,9159.0,105.6139,105.7283,105.6044,105.6997,9159.0
2023-09-13 15:20:00,110.93,110.94,110.79,110.89,10508.0,105.6806,105.6902,105.5473,105.6425,10508.0
2023-09-13 15:25:00,110.89,110.9,110.77,110.88,11504.0,105.6425,105.652,105.5282,105.633,11504.0
2023-09-13 15:30:00,110.91,111.15,110.89,111.09,15363.0,105.6616,105.8902,105.6425,105.8331,15363.0
2023-09-13 15:35:00,111.08,111.14,111.02,111.11,12219.0,105.8235,105.8807,105.7664,105.8521,12219.0
2023-09-13 15:40:00,111.11,111.32,111.09,111.15,14666.0,105.8521,106.0522,105.8331,105.8902,14666.0
2023-09-13 15:45:00,111.12,111.34,111.12,111.26,18078.0,105.8616,106.0712,105.8616,105.995,18078.0
2023-09-13 15:50:00,111.27,111.27,111.1,111.2,21296.0,106.0045,106.0045,105.8426,105.9379,21296.0
2023-09-13 15:55:00,111.2,111.31,110.81,110.94,109359.0,105.9379,106.0426,105.5663,105.6902,109359.0
2023-09-14 09:30:00,110.21,111.25,109.92,110.9,21816.0,105.9146,106.914,105.6359,106.5777,21816.0
2023-09-14 09:35:00,111.13,111.57,111.11,111.33,12909.0,106.7987,107.2216,106.7795,106.9909,12909.0
2023-09-14 09:40:00,111.39,111.39,111.2,111.24,4551.0,107.0486,107.0486,106.866,106.9044,4551.0
2023-09-14 09:45:00,111.22,111.27,110.77,110.81,8510.0,106.8852,106.9333,106.4527,106.4912,8510.0
2023-09-14 09:50:00,110.86,110.87,110.63,110.71,5454.0,106.5392,106.5489,106.3182,106.3951,5454.0
2023-09-14 09:55:00,110.69,110.76,110.62,110.76,3064.0,106.3759,106.4431,106.3086,106.4431,3064.0
2023-09-14 10:00:00,110.83,110.83,110.4,110.71,8256.0,106.5104,106.5104,106.0972,106.3951,8256.0
2023-09-14 10:05:00,110.72,110.9,110.63,110.75,12951.0,106.4047,106.5777,106.3182,106.4335,12951.0
2023-09-14 10:10:00,110.75,110.93,110.53,110.93,11255.0,106.4335,106.6065,106.2221,106.6065,11255.0
2023-09-14 10:15:00,110.98,111.11,110.9,111.07,7624.0,106.6546,106.7795,106.5777,106.7411,7624.0
2023-09-14 10:20:00,111.03,111.25,111.03,111.17,3901.0,106.7026,106.914,106.7026,106.8372,3901.0
2023-09-14 10:25:00,111.1,111.36,111.05,111.36,1988.0,106.7699,107.0198,106.7218,107.0198,1988.0
2023-09-14 10:30:00,111.43,111.44,111.17,111.3,21311.0,107.087,107.0966,106.8372,106.9621,21311.0
2023-09-14 10:35:00,111.34,111.39,111.19,111.38,3718.0,107.0005,107.0486,106.8564,107.039,3718.0
2023-09-14 10:40:00,111.39,111.7,111.36,111.7,12469.0,107.0486,107.3465,107.0198,107.3465,12469.0
2023-09-14 10:45:00,111.66,111.8,111.55,111.55,8443.0,107.3081,107.4426,107.2023,107.2023,8443.0
2023-09-14 10:50:00,111.57,111.79,111.57,111.74,6077.0,107.2216,107.433,107.2216,107.3849,6077.0
2023-09-14 10:55:00,111.75,111.96,111.75,111.82,10497.0,107.3946,107.5964,107.3946,107.4618,10497.0
2023-09-14 11:00:00,111.82,112.06,111.82,112.03,10457.0,107.4618,107.6925,107.4618,107.6636,10457.0
2023-09-14 11:05:00,111.97,111.97,111.78,111.9,5371.0,107.606,107.606,107.4234,107.5387,5371.0
2023-09-14 11:10:00,111.9,112.0,111.9,112.0,3887.0,107.5387,107.6348,107.5387,107.6348,3887.0
2023-09-14 11:15:00,111.96,112.16,111.86,112.16,11054.0,107.5964,107.7886,107.5003,107.7886,11054.0
2023-09-14 11:20:00,112.17,112.31,112.14,112.29,6746.0,107.7982,107.9327,107.7694,107.9135,6746.0
2023-09-14 11:25:00,112.32,112.32,111.9,111.9,8502.0,107.9423,107.9423,107.5387,107.5387,8502.0
2023-09-14 11:30:00,111.89,112.01,111.89,111.97,7276.0,107.5291,107.6444,107.5291,107.606,7276.0
2023-09-14 11:35:00,111.99,112.07,111.84,112.04,10574.0,107.6252,107.7021,107.481,107.6733,10574.0
2023-09-14 11:40:00,112.04,112.37,112.04,112.37,6538.0,107.6733,107.9904,107.6733,107.9904,6538.0
2023-09-14 11:45:00,112.37,112.38,112.24,112.33,6145.0,107.9904,108.0,107.8655,107.9519,6145.0
2023-09-14 11:50:00,112.37,112.41,112.32,112.39,5232.0,107.9904,108.0288,107.9423,108.0096,5232.0
2023-09-14 11:55:00,112.41,112.52,112.34,112.52,7210.0,108.0288,108.1345,107.9616,108.1345,7210.0
2023-09-14 12:00:00,112.56,112.59,112.38,112.39,8905.0,108.173,108.2018,108.0,108.0096,8905.0
2023-09-14 12:05:00,112.39,112.53,112.35,112.49,5561.0,108.0096,108.1442,107.9712,108.1057,5561.0
2023-09-14 12:10:00,112.49,112.74,112.49,112.73,6704.0,108.1057,108.346,108.1057,108.3364,6704.0
2023-09-14 12:15:00,112.73,112.87,112.73,112.84,10122.0,108.3364,108.4709,108.3364,108.4421,10122.0
2023-09-14 12:20:00,112.89,113.1,112.79,113.09,40122.0,108.4901,108.6919,108.394,108.6823,40122.0
2023-09-14 12:25:00,113.1,113.33,113.09,113.17,26048.0,108.6919,108.913,108.6823,108.7592,26048.0
2023-09-14 12:30:00,113.17,113.23,113.0,113.0,11341.0,108.7592,108.8169,108.5958,108.5958,11341.0
2023-09-14 12:35:00,112.96,113.24,112.9,113.23,12408.0,108.5574,108.8265,108.4997,108.8169,12408.0
2023-09-14 12:40:00,113.23,113.71,113.23,113.47,63898.0,108.8169,109.2782,108.8169,109.0475,63898.0
2023-09-14 12:45:00,113.47,113.47,113.28,113.46,6246.0,109.0475,109.0475,108.8649,109.0379,6246.0
2023-09-14 12:50:00,113.49,113.54,113.39,113.46,4878.0,109.0667,109.1148,108.9706,109.0379,4878.0
2023-09-14 12:55:00,113.46,113.51,113.39,113.5,5145.0,109.0379,109.086,108.9706,109.0763,5145.0
2023-09-14 13:00:00,113.5,113.6,113.5,113.5,5879.0,109.0763,109.1725,109.0763,109.0763,5879.0
2023-09-14 13:05:00,113.53,113.63,113.45,113.52,7447.0,109.1052,109.2013,109.0283,109.0956,7447.0
2023-09-14 13:10:00,113.58,113.87,113.58,113.82,15356.0,109.1532,109.4319,109.1532,109.3839,15356.0
2023-09-14 13:15:00,113.78,113.78,113.64,113.7,7277.0,109.3454,109.3454,109.2109,109.2686,7277.0
2023-09-14 13:20:00,113.7,113.73,113.63,113.64,3931.0,109.2686,109.2974,109.2013,109.2109,3931.0
2023-09-14 13:25:00,113.64,113.67,113.56,113.56,6954.0,109.2109,109.2397,109.134,109.134,6954.0
2023-09-14 13:30:00,113.56,113.58,113.41,113.41,8746.0,109.134,109.1532,108.9899,108.9899,8746.0
2023-09-14 13:35:00,113.45,113.52,113.37,113.51,8079.0,109.0283,109.0956,108.9514,109.086,8079.0
2023-09-14 13:40:00,113.5,113.61,113.47,113.6,8100.0,109.0763,109.1821,109.0475,109.1725,8100.0
2023-09-14 13:45:00,113.58,113.6,113.51,113.51,7853.0,109.1532,109.1725,109.086,109.086,7853.0
2023-09-14 13:50:00,113.47,113.59,113.44,113.54,10011.0,109.0475,109.1628,109.0187,109.1148,10011.0
2023-09-14 13:55:00,113.55,113.7,113.55,113.63,12581.0,109.1244,109.2686,109.1244,109.2013,12581.0
2023-09-14 14:00:00,113.65,113.8,113.61,113.79,11512.0,109.2205,109.3647,109.1821,109.355,11512.0
2023-09-14 14:05:00,113.79,114.09,113.78,113.96,14549.0,109.355,109.6434,109.3454,109.5184,14549.0
2023-09-14 14:10:00,114.01,114.01,113.79,113.8,10401.0,109.5665,109.5665,109.355,109.3647,10401.0
2023-09-14 14:15:00,113.82,113.98,113.82,113.9,7205.0,109.3839,109.5376,109.3839,109.4608,7205.0
2023-09-14 14:20:00,113.9,114.05,113.85,113.96,9269.0,109.4608,109.6049,109.4127,109.5184,9269.0
2023-09-14 14:25:00,113.96,114.09,113.94,114.08,7493.0,109.5184,109.6434,109.4992,109.6337,7493.0
2023-09-14 14:30:00,114.09,114.29,114.06,114.08,23895.0,109.6434,109.8356,109.6145,109.6337,23895.0
2023-09-14 14:35:00,114.13,114.23,114.09,114.15,15031.0,109.6818,109.7779,109.6434,109.701,15031.0
2023-09-14 14:40:00,114.18,114.19,113.99,114.07,8521.0,109.7298,109.7395,109.5472,109.6241,8521.0
2023-09-14 14:45:00,114.07,114.26,114.07,114.26,8785.0,109.6241,109.8067,109.6241,109.8067,8785.0
2023-09-14 14:50:00,114.23,114.31,114.13,114.26,14800.0,109.7779,109.8548,109.6818,109.8067,14800.0
2023-09-14 14:55:00,114.28,114.41,114.28,114.39,12562.0,109.8259,109.9509,109.8259,109.9317,12562.0
2023-09-14 15:00:00,114.39,114.41,114.24,114.32,10414.0,109.9317,109.9509,109.7875,109.8644,10414.0
2023-09-14 15:05:00,114.34,114.48,114.33,114.48,14143.0,109.8836,110.0182,109.874,110.0182,14143.0
2023-09-14 15:10:00,114.45,114.47,114.23,114.27,10117.0,109.9893,110.0085,109.7779,109.8163,10117.0
2023-09-14 15:15:00,114.27,114.58,114.22,114.57,27743.0,109.8163,110.1143,109.7683,110.1046,27743.0
2023-09-14 15:20:00,114.58,114.58,114.31,114.33,11061.0,110.1143,110.1143,109.8548,109.874,11061.0
2023-09-14 15:25:00,114.33,114.33,114.13,114.23,9874.0,109.874,109.874,109.6818,109.7779,9874.0
2023-09-14 15:30:00,114.22,114.23,114.09,114.19,16115.0,109.7683,109.7779,109.6434,109.7395,16115.0
2023-09-14 15:35:00,114.19,114.21,113.97,114.05,18937.0,109.7395,109.7587,109.528,109.6049,18937.0
2023-09-14 15:40:00,114.05,114.28,114.05,114.23,17871.0,109.6049,109.8259,109.6049,109.7779,17871.0
2023-09-14 15:45:00,114.22,114.27,114.12,114.2,19781.0,109.7683,109.8163,109.6722,109.7491,19781.0
2023-09-14 15:50:00,114.24,114.31,114.17,114.19,32316.0,109.7875,109.8548,109.7202,109.7395,32316.0
2023-09-14 15:55:00,114.2,114.22,114.08,114.19,88234.0,109.7491,109.7683,109.6337,109.7395,88234.0
2023-09-15 09:30:00,113.54,113.75,112.73,112.99,53524.0,109.1148,109.3166,108.3364,108.5862,53524.0
2023-09-15 09:35:00,112.93,113.23,112.71,113.03,22569.0,108.5286,108.8169,108.3171,108.6247,22569.0
2023-09-15 09:40:00,112.99,113.59,112.94,113.34,21050.0,108.5862,109.1628,108.5382,108.9226,21050.0
2023-09-15 09:45:00,113.5,113.52,112.34,113.03,25351.0,109.0763,109.0956,107.9616,108.6247,25351.0
2023-09-15 09:50:00,113.0,113.01,112.43,112.91,17708.0,108.5958,108.6054,108.0481,108.5093,17708.0
2023-09-15 09:55:00,112.84,113.11,112.67,112.67,6831.0,108.4421,108.7015,108.2787,108.2787,6831.0
2023-09-15 10:00:00,112.59,112.86,112.38,112.49,6643.0,108.2018,108.4613,108.0,108.1057,6643.0
2023-09-15 10:05:00,112.46,113.22,112.45,112.69,38286.0,108.0769,108.8073,108.0673,108.2979,38286.0
2023-09-15 10:10:00,112.85,113.07,112.63,112.86,17178.0,108.4517,108.6631,108.2403,108.4613,17178.0
2023-09-15 10:15:00,112.85,112.88,112.62,112.63,26232.0,108.4517,108.4805,108.2306,108.2403,26232.0
2023-09-15 10:20:00,112.62,112.93,112.52,112.83,12746.0,108.2306,108.5286,108.1345,108.4325,12746.0
2023-09-15 10:25:00,112.88,113.25,112.64,112.9,14962.0,108.4805,108.8361,108.2499,108.4997,14962.0
2023-09-15 10:30:00,112.87,112.89,112.56,112.56,8850.0,108.4709,108.4901,108.173,108.173,8850.0
2023-09-15 10:35:00,112.64,112.91,112.62,112.89,9819.0,108.2499,108.5093,108.2306,108.4901,9819.0
2023-09-15 10:40:00,112.92,113.19,112.88,113.12,8556.0,108.519,108.7784,108.4805,108.7112,8556.0
2023-09-15 10:45:00,113.14,113.19,112.95,112.95,14659.0,108.7304,108.7784,108.5478,108.5478,14659.0
2023-09-15 10:50:00,112.95,113.01,112.75,112.76,8925.0,108.5478,108.6054,108.3556,108.3652,8925.0
2023-09-15 10:55:00,112.77,112.8,112.37,112.38,8759.0,108.3748,108.4036,107.9904,108.0,8759.0
2023-09-15 11:00:00,112.38,112.44,112.23,112.43,8673.0,108.0,108.0577,107.8558,108.0481,8673.0
2023-09-15 11:05:00,112.46,112.65,112.4,112.65,8576.0,108.0769,108.2595,108.0192,108.2595,8576.0
2023-09-15 11:10:00,112.68,112.91,112.68,112.77,8548.0,108.2883,108.5093,108.2883,108.3748,8548.0
2023-09-15 11:15:00,112.77,112.77,112.4,112.55,6285.0,108.3748,108.3748,108.0192,108.1634,6285.0
2023-09-15 11:20:00,112.55,112.72,112.42,112.71,5889.0,108.1634,108.3267,108.0384,108.3171,5889.0
2023-09-15 11:25:00,112.72,112.75,112.57,112.75,5513.0,108.3267,108.3556,108.1826,108.3556,5513.0
2023-09-15 11:30:00,112.75,112.97,112.73,112.75,5790.0,108.3556,108.567,108.3364,108.3556,5790.0
2023-09-15 11:35:00,112.73,112.91,112.68,112.86,3109.0,108.3364,108.5093,108.2883,108.4613,3109.0
2023-09-15 11:40:00,112.9,113.03,112.86,112.92,6543.0,108.4997,108.6247,108.4613,108.519,6543.0
2023-09-15 11:45:00,112.96,112.96,112.88,112.91,5023.0,108.5574,108.5574,108.4805,108.5093,5023.0
2023-09-15 11:50:00,112.94,112.99,112.9,112.98,5785.0,108.5382,108.5862,108.4997,108.5766,5785.0
2023-09-15 11:55:00,112.9,112.95,112.87,112.95,5299.0,108.4997,108.5478,108.4709,108.5478,5299.0
2023-09-15 12:00:00,112.95,113.13,112.63,112.7,10158.0,108.5478,108.7208,108.2403,108.3075,10158.0
2023-09-15 12:05:00,112.75,112.89,112.64,112.89,4797.0,108.3556,108.4901,108.2499,108.4901,4797.0
2023-09-15 12:10:00,112.92,112.97,112.89,112.93,4749.0,108.519,108.567,108.4901,108.5286,4749.0
2023-09-15 12:15:00,112.95,112.98,112.86,112.86,3434.0,108.5478,108.5766,108.4613,108.4613,3434.0
2023-09-15 12:20:00,112.86,112.86,112.67,112.68,4909.0,108.4613,108.4613,108.2787,108.2883,4909.0
2023-09-15 12:25:00,112.67,112.9,112.67,112.85,7053.0,108.2787,108.4997,108.2787,108.4517,7053.0
2023-09-15 12:30:00,112.85,112.95,112.83,112.9,4041.0,108.4517,108.5478,108.4325,108.4997,4041.0
2023-09-15 12:35:00,112.91,112.95,112.82,112.93,9888.0,108.5093,108.5478,108.4229,108.5286,9888.0
2023-09-15 12:40:00,112.91,113.25,112.89,113.17,13545.0,108.5093,108.8361,108.4901,108.7592,13545.0
2023-09-15 12:45:00,113.17,113.42,113.16,113.39,14743.0,108.7592,108.9995,108.7496,108.9706,14743.0
2023-09-15 12:50:00,113.39,113.48,113.34,113.4,5413.0,108.9706,109.0571,108.9226,108.9802,5413.0
2023-09-15 12:55:00,113.4,113.41,113.32,113.35,3949.0,108.9802,108.9899,108.9034,108.9322,3949.0
2023-09-15 13:00:00,113.35,113.44,113.31,113.32,5200.0,108.9322,109.0187,108.8938,108.9034,5200.0
2023-09-15 13:05:00,113.3,113.38,113.25,113.33,5581.0,108.8841,108.961,108.8361,108.913,5581.0
2023-09-15 13:10:00,113.35,113.35,113.22,113.26,4656.0,108.9322,108.9322,108.8073,108.8457,4656.0
2023-09-15 13:15:00,113.27,113.46,113.27,113.39,5539.0,108.8553,109.0379,108.8553,108.9706,5539.0
2023-09-15 13:20:00,113.37,113.44,113.23,113.23,5550.0,108.9514,109.0187,108.8169,108.8169,5550.0
2023-09-15 13:25:00,113.25,113.49,113.25,113.45,7972.0,108.8361,109.0667,108.8361,109.0283,7972.0
2023-09-15 13:30:00,113.45,113.45,113.27,113.39,4536.0,109.0283,109.0283,108.8553,108.9706,4536.0
2023-09-15 13:35:00,113.38,113.43,113.3,113.4,6350.0,108.961,109.0091,108.8841,108.9802,6350.0
2023-09-15 13:40:00,113.43,113.83,113.42,113.72,19016.0,109.0091,109.3935,108.9995,109.2878,19016.0
2023-09-15 13:45:00,113.78,113.9,113.77,113.85,6135.0,109.3454,109.4608,109.3358,109.4127,6135.0
2023-09-15 13:50:00,113.85,113.87,113.79,113.86,5407.0,109.4127,109.4319,109.355,109.4223,5407.0
2023-09-15 13:55:00,113.81,113.81,113.69,113.69,3925.0,109.3743,109.3743,109.2589,109.2589,3925.0
2023-09-15 14:00:00,113.69,113.7,113.57,113.67,4871.0,109.2589,109.2686,109.1436,109.2397,4871.0
2023-09-15 14:05:00,113.66,113.68,113.55,113.55,6134.0,109.2301,109.2493,109.1244,109.1244,6134.0
2023-09-15 14:10:00,113.58,113.75,113.57,113.73,4041.0,109.1532,109.3166,109.1436,109.2974,4041.0
2023-09-15 14:15:00,113.73,113.83,113.69,113.76,5127.0,109.2974,109.3935,109.2589,109.3262,5127.0
2023-09-15 14:20:00,113.76,113.81,113.64,113.65,5877.0,109.3262,109.3743,109.2109,109.2205,5877.0
2023-09-15 14:25:00,113.62,113.74,113.59,113.69,4054.0,109.1917,109.307,109.1628,109.2589,4054.0
2023-09-15 14:30:00,113.69,113.72,113.6,113.67,4927.0,109.2589,109.2878,109.1725,109.2397,4927.0
2023-09-15 14:35:00,113.71,113.78,113.63,113.65,5420.0,109.2782,109.3454,109.2013,109.2205,5420.0
2023-09-15 14:40:00,113.68,113.72,113.6,113.65,4941.0,109.2493,109.2878,109.1725,109.2205,4941.0
2023-09-15 14:45:00,113.65,113.94,113.65,113.9,6503.0,109.2205,109.4992,109.2205,109.4608,6503.0
2023-09-15 14:50:00,113.9,113.94,113.89,113.9,4577.0,109.4608,109.4992,109.4511,109.4608,4577.0
2023-09-15 14:55:00,113.9,114.08,113.89,114.03,9491.0,109.4608,109.6337,109.4511,109.5857,9491.0
2023-09-15 15:00:00,114.03,114.06,113.9,113.9,9380.0,109.5857,109.6145,109.4608,109.4608,9380.0
2023-09-15 15:05:00,113.91,113.93,113.78,113.82,8889.0,109.4704,109.4896,109.3454,109.3839,8889.0
2023-09-15 15:10:00,113.82,113.92,113.82,113.88,8483.0,109.3839,109.48,109.3839,109.4415,8483.0
2023-09-15 15:15:00,113.88,114.03,113.85,113.99,12403.0,109.4415,109.5857,109.4127,109.5472,12403.0
2023-09-15 15:20:00,113.99,114.09,113.87,113.93,20575.0,109.5472,109.6434,109.4319,109.4896,20575.0
2023-09-15 15:25:00,113.95,114.0,113.85,113.85,8696.0,109.5088,109.5569,109.4127,109.4127,8696.0
2023-09-15 15:30:00,113.85,113.85,113.56,113.62,14086.0,109.4127,109.4127,109.134,109.1917,14086.0
2023-09-15 15:35:00,113.62,113.62,113.22,113.22,11628.0,109.1917,109.1917,108.8073,108.8073,11628.0
2023-09-15 15:40:00,113.23,113.23,113.03,113.04,17773.0,108.8169,108.8169,108.6247,108.6343,17773.0
2023-09-15 15:45:00,113.03,113.03,112.66,112.84,44224.0,108.6247,108.6247,108.2691,108.4421,44224.0
2023-09-15 15:50:00,112.8,113.28,112.8,113.06,42624.0,108.4036,108.8649,108.4036,108.6535,42624.0
2023-09-15 15:55:00,113.08,113.13,112.75,112.91,154162.0,108.6727,108.7208,108.3556,108.5093,154162.0
2023-09-18 09:30:00,112.85,112.91,112.2,112.78,20577.0,108.4517,108.5093,107.827,108.3844,20577.0
2023-09-18 09:35:00,112.82,112.82,112.0,112.0,9220.0,108.4229,108.4229,107.6348,107.6348,9220.0
2023-09-18 09:40:00,111.99,112.0,111.25,111.3,16372.0,107.6252,107.6348,106.914,106.9621,16372.0
2023-09-18 09:45:00,111.3,111.5,111.0,111.03,7313.0,106.9621,107.1543,106.6738,106.7026,7313.0
2023-09-18 09:50:00,110.99,111.23,110.84,111.15,14506.0,106.6642,106.8948,106.52,106.8179,14506.0
2023-09-18 09:55:00,111.14,111.5,111.04,111.41,12485.0,106.8083,107.1543,106.7122,107.0678,12485.0
2023-09-18 10:00:00,111.4,111.61,111.4,111.44,13800.0,107.0582,107.26,107.0582,107.0966,13800.0
2023-09-18 10:05:00,111.44,111.52,110.99,111.2,8926.0,107.0966,107.1735,106.6642,106.866,8926.0
2023-09-18 10:10:00,111.22,111.98,111.19,111.89,33051.0,106.8852,107.6156,106.8564,107.5291,33051.0
2023-09-18 10:15:00,111.99,112.18,111.78,111.92,5237.0,107.6252,107.8078,107.4234,107.5579,5237.0
2023-09-18 10:20:00,112.02,112.02,111.55,111.59,5611.0,107.654,107.654,107.2023,107.2408,5611.0
2023-09-18 10:25:00,111.66,111.89,111.63,111.81,9336.0,107.3081,107.5291,107.2792,107.4522,9336.0
2023-09-18 10:30:00,111.84,111.98,111.77,111.89,20846.0,107.481,107.6156,107.4138,107.5291,20846.0
2023-09-18 10:35:00,111.91,112.04,111.75,111.84,14758.0,107.5483,107.6733,107.3946,107.481,14758.0
2023-09-18 10:40:00,111.84,111.93,111.72,111.79,15644.0,107.481,107.5675,107.3657,107.433,15644.0
2023-09-18 10:45:00,111.87,111.87,111.52,111.73,12683.0,107.5099,107.5099,107.1735,107.3753,12683.0
2023-09-18 10:50:00,111.68,111.81,111.62,111.65,18681.0,107.3273,107.4522,107.2696,107.2985,18681.0
2023-09-18 10:55:00,111.58,111.74,111.49,111.53,10530.0,107.2312,107.3849,107.1447,107.1831,10530.0
2023-09-18 11:00:00,111.48,111.54,111.28,111.4,6681.0,107.1351,107.1927,106.9429,107.0582,6681.0
2023-09-18 11:05:00,111.43,111.54,111.36,111.54,6729.0,107.087,107.1927,107.0198,107.1927,6729.0
2023-09-18 11:10:00,111.52,111.52,111.2,111.2,3985.0,107.1735,107.1735,106.866,106.866,3985.0
2023-09-18 11:15:00,111.22,111.3,111.13,111.2,14716.0,106.8852,106.9621,106.7987,106.866,14716.0
2023-09-18 11:20:00,111.29,111.45,111.2,111.21,7643.0,106.9525,107.1062,106.866,106.8756,7643.0
2023-09-18 11:25:00,111.23,111.36,111.2,111.27,5605.0,106.8948,107.0198,106.866,106.9333,5605.0
2023-09-18 11:30:00,111.27,111.34,111.21,111.21,4095.0,106.9333,107.0005,106.8756,106.8756,4095.0
2023-09-18 11:35:00,111.21,111.23,111.09,111.22,5169.0,106.8756,106.8948,106.7603,106.8852,5169.0
2023-09-18 11:40:00,111.14,111.7,111.14,111.61,17584.0,106.8083,107.3465,106.8083,107.26,17584.0
2023-09-18 11:45:00,111.58,111.59,111.39,111.54,3905.0,107.2312,107.2408,107.0486,107.1927,3905.0
2023-09-18 11:50:00,111.59,111.62,111.3,111.3,23702.0,107.2408,107.2696,106.9621,106.9621,23702.0
2023-09-18 11:55:00,111.3,111.54,111.28,111.48,19146.0,106.9621,107.1927,106.9429,107.1351,19146.0
2023-09-18 12:00:00,111.48,111.5,111.21,111.21,8659.0,107.1351,107.1543,106.8756,106.8756,8659.0
2023-09-18 12:05:00,111.1,111.35,111.1,111.19,3331.0,106.7699,107.0101,106.7699,106.8564,3331.0
2023-09-18 12:10:00,111.19,111.25,110.9,110.93,7614.0,106.8564,106.914,106.5777,106.6065,7614.0
2023-09-18 12:15:00,110.93,110.98,110.84,110.91,5095.0,106.6065,106.6546,106.52,106.5873,5095.0
2023-09-18 12:20:00,110.82,110.89,110.69,110.69,2705.0,106.5008,106.5681,106.3759,106.3759,2705.0
2023-09-18 12:25:00,110.71,110.78,110.65,110.76,5394.0,106.3951,106.4624,106.3374,106.4431,5394.0
2023-09-18 12:30:00,110.71,110.83,110.62,110.66,11026.0,106.3951,106.5104,106.3086,106.347,11026.0
2023-09-18 12:35:00,110.67,110.67,109.9,110.09,38815.0,106.3566,106.3566,105.6167,105.7993,38815.0
2023-09-18 12:40:00,110.1,110.59,110.09,110.5,44070.0,105.8089,106.2798,105.7993,106.1933,44070.0
2023-09-18 12:45:00,110.5,111.06,110.5,111.0,20110.0,106.1933,106.7314,106.1933,106.6738,20110.0
2023-09-18 12:50:00,111.01,111.02,110.65,110.67,19754.0,106.6834,106.693,106.3374,106.3566,19754.0
2023-09-18 12:55:00,110.67,110.71,110.48,110.5,14921.0,106.3566,106.3951,106.1741,106.1933,14921.0
2023-09-18 13:00:00,110.53,110.67,110.46,110.49,15388.0,106.2221,106.3566,106.1548,106.1837,15388.0
2023-09-18 13:05:00,110.5,110.56,110.43,110.43,6605.0,106.1933,106.2509,106.126,106.126,6605.0
2023-09-18 13:10:00,110.43,110.49,110.34,110.4,9761.0,106.126,106.1837,106.0395,106.0972,9761.0
2023-09-18 13:15:00,110.4,110.45,110.22,110.22,6245.0,106.0972,106.1452,105.9242,105.9242,6245.0
2023-09-18 13:20:00,110.24,110.34,110.23,110.26,4143.0,105.9434,106.0395,105.9338,105.9626,4143.0
2023-09-18 13:25:00,110.31,110.42,110.3,110.31,2956.0,106.0107,106.1164,106.0011,106.0107,2956.0
2023-09-18 13:30:00,110.31,110.52,110.29,110.35,5942.0,106.0107,106.2125,105.9915,106.0491,5942.0
2023-09-18 13:35:00,110.37,110.37,110.22,110.25,5428.0,106.0683,106.0683,105.9242,105.953,5428.0
2023-09-18 13:40:00,110.27,110.28,110.18,110.26,3865.0,105.9722,105.9818,105.8857,105.9626,3865.0
2023-09-18 13:45:00,110.26,110.31,110.1,110.1,5382.0,105.9626,106.0107,105.8089,105.8089,5382.0
2023-09-18 13:50:00,110.1,110.14,110.02,110.07,7480.0,105.8089,105.8473,105.732,105.78,7480.0
2023-09-18 13:55:00,110.06,110.16,110.01,110.01,7306.0,105.7704,105.8665,105.7224,105.7224,7306.0
2023-09-18 14:00:00,110.02,110.11,110.0,110.01,14631.0,105.732,105.8185,105.7128,105.7224,14631.0
2023-09-18 14:05:00,110.03,110.04,109.85,109.89,19830.0,105.7416,105.7512,105.5686,105.607,19830.0
2023-09-18 14:10:00,109.89,109.96,109.87,109.92,7726.0,105.607,105.6743,105.5878,105.6359,7726.0
2023-09-18 14:15:00,109.94,110.12,109.94,110.0,13117.0,105.6551,105.8281,105.6551,105.7128,13117.0
2023-09-18 14:20:00,110.0,110.1,109.93,110.02,6688.0,105.7128,105.8089,105.6455,105.732,6688.0
2023-09-18 14:25:00,110.02,110.21,109.97,110.13,10639.0,105.732,105.9146,105.6839,105.8377,10639.0
2023-09-18 14:30:00,110.16,110.2,110.13,110.14,10053.0,105.8665,105.905,105.8377,105.8473,10053.0
2023-09-18 14:35:00,110.16,110.24,110.09,110.24,9812.0,105.8665,105.9434,105.7993,105.9434,9812.0
2023-09-18 14:40:00,110.25,110.3,110.23,110.29,9738.0,105.953,106.0011,105.9338,105.9915,9738.0
2023-09-18 14:45:00,110.29,110.34,110.24,110.25,7222.0,105.9915,106.0395,105.9434,105.953,7222.0
2023-09-18 14:50:00,110.25,110.25,110.1,110.15,8091.0,105.953,105.953,105.8089,105.8569,8091.0
2023-09-18 14:55:00,110.17,110.25,110.06,110.23,6973.0,105.8761,105.953,105.7704,105.9338,6973.0
2023-09-18 15:00:00,110.26,110.46,110.25,110.37,11725.0,105.9626,106.1548,105.953,106.0683,11725.0
2023-09-18 15:05:00,110.38,110.57,110.37,110.55,9306.0,106.0779,106.2605,106.0683,106.2413,9306.0
2023-09-18 15:10:00,110.58,110.69,110.57,110.67,11692.0,106.2702,106.3759,106.2605,106.3566,11692.0
2023-09-18 15:15:00,110.69,110.75,110.25,110.25,9709.0,106.3759,106.4335,105.953,105.953,9709.0
2023-09-18 15:20:00,110.26,110.48,110.25,110.41,7870.0,105.9626,106.1741,105.953,106.1068,7870.0
2023-09-18 15:25:00,110.41,110.52,110.37,110.47,8827.0,106.1068,106.2125,106.0683,106.1644,8827.0
2023-09-18 15:30:00,110.47,110.49,110.37,110.43,11780.0,106.1644,106.1837,106.0683,106.126,11780.0
2023-09-18 15:35:00,110.44,110.76,110.44,110.68,21474.0,106.1356,106.4431,106.1356,106.3663,21474.0
2023-09-18 15:40:00,110.69,110.72,110.51,110.53,28080.0,106.3759,106.4047,106.2029,106.2221,28080.0
2023-09-18 15:45:00,110.54,110.73,110.53,110.68,30945.0,106.2317,106.4143,106.2221,106.3663,30945.0
2023-09-18 15:50:00,110.7,110.7,110.36,110.39,42728.0,106.3855,106.3855,106.0587,106.0876,42728.0
2023-09-18 15:55:00,110.39,110.51,110.33,110.37,92451.0,106.0876,106.2029,106.0299,106.0683,92451.0
2023-09-19 09:30:00,110.41,111.86,110.27,111.86,22735.0,106.1068,107.5003,105.9722,107.5003,22735.0
2023-09-19 09:35:00,111.53,112.32,111.29,112.19,25923.0,107.1831,107.9423,106.9525,107.8174,25923.0
2023-09-19 09:40:00,112.05,112.25,111.42,111.56,30791.0,107.6829,107.8751,107.0774,107.212,30791.0
2023-09-19 09:45:00,111.47,112.13,111.46,111.98,25472.0,107.1255,107.7597,107.1159,107.6156,25472.0
2023-09-19 09:50:00,111.97,111.97,111.28,111.7,8558.0,107.606,107.606,106.9429,107.3465,8558.0
2023-09-19 09:55:00,111.64,111.72,111.37,111.51,7440.0,107.2888,107.3657,107.0294,107.1639,7440.0
2023-09-19 10:00:00,111.41,111.58,110.82,110.83,22962.0,107.0678,107.2312,106.5008,106.5104,22962.0
2023-09-19 10:05:00,110.81,111.31,110.78,111.31,7917.0,106.4912,106.9717,106.4624,106.9717,7917.0
2023-09-19 10:10:00,111.37,111.43,111.08,111.39,9566.0,107.0294,107.087,106.7507,107.0486,9566.0
2023-09-19 10:15:00,111.39,111.62,111.29,111.53,10071.0,107.0486,107.2696,106.9525,107.1831,10071.0
2023-09-19 10:20:00,111.55,111.83,111.46,111.71,5180.0,107.2023,107.4714,107.1159,107.3561,5180.0
2023-09-19 10:25:00,111.71,111.87,111.66,111.73,5299.0,107.3561,107.5099,107.3081,107.3753,5299.0
2023-09-19 10:30:00,111.79,111.81,111.61,111.81,6928.0,107.433,107.4522,107.26,107.4522,6928.0
2023-09-19 10:35:00,111.81,111.95,111.63,111.64,7214.0,107.4522,107.5868,107.2792,107.2888,7214.0
2023-09-19 10:40:00,111.65,111.76,111.54,111.59,10752.0,107.2985,107.4042,107.1927,107.2408,10752.0
2023-09-19 10:45:00,111.62,111.66,111.28,111.35,12617.0,107.2696,107.3081,106.9429,107.0101,12617.0
2023-09-19 10:50:00,111.35,111.75,111.3,111.64,10514.0,107.0101,107.3946,106.9621,107.2888,10514.0
2023-09-19 10:55:00,111.64,111.95,111.64,111.84,9870.0,107.2888,107.5868,107.2888,107.481,9870.0
2023-09-19 11:00:00,111.93,111.96,111.76,111.84,5760.0,107.5675,107.5964,107.4042,107.481,5760.0
2023-09-19 11:05:00,111.79,112.0,111.79,111.94,5896.0,107.433,107.6348,107.433,107.5771,5896.0
2023-09-19 11:10:00,111.92,111.92,111.77,111.84,2419.0,107.5579,107.5579,107.4138,107.481,2419.0
2023-09-19 11:15:00,111.77,111.83,111.6,111.6,3974.0,107.4138,107.4714,107.2504,107.2504,3974.0
2023-09-19 11:20:00,111.6,111.91,111.53,111.88,10739.0,107.2504,107.5483,107.1831,107.5195,10739.0
2023-09-19 11:25:00,111.84,111.91,111.72,111.91,5101.0,107.481,107.5483,107.3657,107.5483,5101.0
2023-09-19 11:30:00,111.85,111.91,111.74,111.74,2850.0,107.4907,107.5483,107.3849,107.3849,2850.0
2023-09-19 11:35:00,111.71,111.83,111.69,111.76,13942.0,107.3561,107.4714,107.3369,107.4042,13942.0
2023-09-19 11:40:00,111.75,111.9,111.7,111.77,8544.0,107.3946,107.5387,107.3465,107.4138,8544.0
2023-09-19 11:45:00,111.77,111.8,111.7,111.79,1585.0,107.4138,107.4426,107.3465,107.433,1585.0
2023-09-19 11:50:00,111.72,112.07,111.72,112.05,17097.0,107.3657,107.7021,107.3657,107.6829,17097.0
2023-09-19 11:55:00,112.08,112.18,111.98,112.05,6023.0,107.7117,107.8078,107.6156,107.6829,6023.0
2023-09-19 12:00:00,112.04,112.12,112.0,112.07,3288.0,107.6733,107.7501,107.6348,107.7021,3288.0
2023-09-19 12:05:00,112.05,112.73,112.05,112.7,24315.0,107.6829,108.3364,107.6829,108.3075,24315.0
2023-09-19 12:10:00,112.68,112.79,112.51,112.64,11178.0,108.2883,108.394,108.1249,108.2499,11178.0
2023-09-19 12:15:00,112.65,112.75,112.49,112.67,7642.0,108.2595,108.3556,108.1057,108.2787,7642.0
2023-09-19 12:20:00,112.67,112.67,112.45,112.51,7645.0,108.2787,108.2787,108.0673,108.1249,7645.0
2023-09-19 12:25:00,112.53,112.59,112.47,112.51,3084.0,108.1442,108.2018,108.0865,108.1249,3084.0
2023-09-19 12:30:00,112.46,112.47,112.37,112.37,2624.0,108.0769,108.0865,107.9904,107.9904,2624.0
2023-09-19 12:35:00,112.38,112.4,112.21,112.31,4896.0,108.0,108.0192,107.8366,107.9327,4896.0
2023-09-19 12:40:00,112.3,112.4,112.14,112.14,7799.0,107.9231,108.0192,107.7694,107.7694,7799.0
2023-09-19 12:45:00,112.13,112.13,111.84,112.12,13563.0,107.7597,107.7597,107.481,107.7501,13563.0
2023-09-19 12:50:00,112.2,112.42,112.15,112.42,10722.0,107.827,108.0384,107.779,108.0384,10722.0
2023-09-19 12:55:00,112.43,112.47,112.17,112.24,5905.0,108.0481,108.0865,107.7982,107.8655,5905.0
2023-09-19 13:00:00,112.22,112.27,112.2,112.24,1751.0,107.8462,107.8943,107.827,107.8655,1751.0
2023-09-19 13:05:00,112.23,112.35,112.19,112.34,4062.0,107.8558,107.9712,107.8174,107.9616,4062.0
2023-09-19 13:10:00,112.3,112.33,112.26,112.31,2019.0,107.9231,107.9519,107.8847,107.9327,2019.0
2023-09-19 13:15:00,112.35,112.38,112.31,112.33,1841.0,107.9712,108.0,107.9327,107.9519,1841.0
2023-09-19 13:20:00,112.33,112.45,112.33,112.44,4957.0,107.9519,108.0673,107.9519,108.0577,4957.0
2023-09-19 13:25:00,112.48,112.53,112.42,112.43,2528.0,108.0961,108.1442,108.0384,108.0481,2528.0
2023-09-19 13:30:00,112.48,112.51,112.36,112.44,4054.0,108.0961,108.1249,107.9808,108.0577,4054.0
2023-09-19 13:35:00,112.44,112.62,112.44,112.59,8755.0,108.0577,108.2306,108.0577,108.2018,8755.0
2023-09-19 13:40:00,112.59,112.59,112.38,112.4,2528.0,108.2018,108.2018,108.0,108.0192,2528.0
2023-09-19 13:45:00,112.47,112.57,112.18,112.23,21113.0,108.0865,108.1826,107.8078,107.8558,21113.0
2023-09-19 13:50:00,112.24,112.35,112.04,112.13,7818.0,107.8655,107.9712,107.6733,107.7597,7818.0
2023-09-19 13:55:00,112.17,112.37,112.13,112.3,11706.0,107.7982,107.9904,107.7597,107.9231,11706.0
2023-09-19 14:00:00,112.32,112.48,112.23,112.48,3326.0,107.9423,108.0961,107.8558,108.0961,3326.0
2023-09-19 14:05:00,112.55,112.56,112.47,112.56,2181.0,108.1634,108.173,108.0865,108.173,2181.0
2023-09-19 14:10:00,112.59,112.59,112.39,112.45,3088.0,108.2018,108.2018,108.0096,108.0673,3088.0
2023-09-19 14:15:00,112.42,112.56,112.27,112.29,10942.0,108.0384,108.173,107.8943,107.9135,10942.0
2023-09-19 14:20:00,112.34,112.47,112.33,112.43,3666.0,107.9616,108.0865,107.9519,108.0481,3666.0
2023-09-19 14:25:00,112.47,112.47,112.38,112.41,2647.0,108.0865,108.0865,108.0,108.0288,2647.0
2023-09-19 14:30:00,112.44,112.52,112.44,112.5,3266.0,108.0577,108.1345,108.0577,108.1153,3266.0
2023-09-19 14:35:00,112.54,112.72,112.47,112.72,6331.0,108.1538,108.3267,108.0865,108.3267,6331.0
2023-09-19 14:40:00,112.72,113.01,112.7,113.01,14931.0,108.3267,108.6054,108.3075,108.6054,14931.0
2023-09-19 14:45:00,113.0,113.02,112.63,112.7,19332.0,108.5958,108.6151,108.2403,108.3075,19332.0
2023-09-19 14:50:00,112.74,112.79,112.67,112.73,12530.0,108.346,108.394,108.2787,108.3364,12530.0
2023-09-19 14:55:00,112.76,112.82,112.73,112.79,7070.0,108.3652,108.4229,108.3364,108.394,7070.0
2023-09-19 15:00:00,112.8,112.8,112.74,112.76,6204.0,108.4036,108.4036,108.346,108.3652,6204.0
2023-09-19 15:05:00,112.77,112.78,112.68,112.73,9572.0,108.3748,108.3844,108.2883,108.3364,9572.0
2023-09-19 15:10:00,112.72,112.74,112.65,112.65,16642.0,108.3267,108.346,108.2595,108.2595,16642.0
2023-09-19 15:15:00,112.65,112.73,112.64,112.73,9350.0,108.2595,108.3364,108.2499,108.3364,9350.0
2023-09-19 15:20:00,112.72,112.74,112.62,112.7,15055.0,108.3267,108.346,108.2306,108.3075,15055.0
2023-09-19 15:25:00,112.7,113.0,112.69,112.99,10492.0,108.3075,108.5958,108.2979,108.5862,10492.0
2023-09-19 15:30:00,112.98,113.0,112.72,112.8,22880.0,108.5766,108.5958,108.3267,108.4036,22880.0
2023-09-19 15:35:00,112.8,112.91,112.76,112.88,19188.0,108.4036,108.5093,108.3652,108.4805,19188.0
2023-09-19 15:40:00,112.89,112.97,112.83,112.9,29691.0,108.4901,108.567,108.4325,108.4997,29691.0
2023-09-19 15:45:00,112.88,113.03,112.81,112.81,32669.0,108.4805,108.6247,108.4132,108.4132,32669.0
2023-09-19 15:50:00,112.79,112.93,112.69,112.7,44497.0,108.394,108.5286,108.2979,108.3075,44497.0
2023-09-19 15:55:00,112.68,112.83,112.5,112.61,82814.0,108.2883,108.4325,108.1153,108.221,82814.0
2023-09-20 09:30:00,112.72,113.45,112.72,112.94,22980.0,108.3267,109.0283,108.3267,108.5382,22980.0
2023-09-20 09:35:00,112.69,112.77,111.88,112.09,21585.0,108.2979,108.3748,107.5195,107.7213,21585.0
2023-09-20 09:40:00,112.14,112.65,112.13,112.58,4674.0,107.7694,108.2595,107.7597,108.1922,4674.0
2023-09-20 09:45:00,112.58,113.0,112.57,112.92,8131.0,108.1922,108.5958,108.1826,108.519,8131.0
2023-09-20 09:50:00,112.91,112.91,112.65,112.72,6569.0,108.5093,108.5093,108.2595,108.3267,6569.0
2023-09-20 09:55:00,112.68,112.79,112.63,112.75,3056.0,108.2883,108.394,108.2403,108.3556,3056.0
2023-09-20 10:00:00,112.74,112.89,112.7,112.85,4188.0,108.346,108.4901,108.3075,108.4517,4188.0
2023-09-20 10:05:00,112.82,112.83,112.49,112.49,15439.0,108.4229,108.4325,108.1057,108.1057,15439.0
2023-09-20 10:10:00,112.42,112.51,111.96,111.96,12066.0,108.0384,108.1249,107.5964,107.5964,12066.0
2023-09-20 10:15:00,111.96,112.14,111.87,112.07,23367.0,107.5964,107.7694,107.5099,107.7021,23367.0
2023-09-20 10:20:00,112.07,112.37,112.03,112.29,6716.0,107.7021,107.9904,107.6636,107.9135,6716.0
2023-09-20 10:25:00,112.23,112.33,112.22,112.29,6889.0,107.8558,107.9519,107.8462,107.9135,6889.0
2023-09-20 10:30:00,112.29,112.38,112.04,112.24,11643.0,107.9135,108.0,107.6733,107.8655,11643.0
2023-09-20 10:35:00,112.25,112.43,112.2,112.43,7011.0,107.8751,108.0481,107.827,108.0481,7011.0
2023-09-20 10:40:00,112.34,112.53,112.33,112.49,3179.0,107.9616,108.1442,107.9519,108.1057,3179.0
2023-09-20 10:45:00,112.5,112.57,112.32,112.35,12672.0,108.1153,108.1826,107.9423,107.9712,12672.0
2023-09-20 10:50:00,112.27,112.47,112.27,112.47,4949.0,107.8943,108.0865,107.8943,108.0865,4949.0
2023-09-20 10:55:00,112.51,112.79,112.5,112.72,6998.0,108.1249,108.394,108.1153,108.3267,6998.0
2023-09-20 11:00:00,112.74,112.77,112.58,112.58,4895.0,108.346,108.3748,108.1922,108.1922,4895.0
2023-09-20 11:05:00,112.54,112.61,112.48,112.58,3187.0,108.1538,108.221,108.0961,108.1922,3187.0
2023-09-20 11:10:00,112.58,112.58,112.45,112.53,2405.0,108.1922,108.1922,108.0673,108.1442,2405.0
2023-09-20 11:15:00,112.49,112.64,112.49,112.5,2430.0,108.1057,108.2499,108.1057,108.1153,2430.0
2023-09-20 11:20:00,112.5,112.51,112.4,112.47,7836.0,108.1153,108.1249,108.0192,108.0865,7836.0
2023-09-20 11:25:00,112.45,112.62,112.45,112.62,6020.0,108.0673,108.2306,108.0673,108.2306,6020.0
2023-09-20 11:30:00,112.66,112.77,112.61,112.77,3278.0,108.2691,108.3748,108.221,108.3748,3278.0
2023-09-20 11:35:00,112.8,112.82,112.65,112.65,3653.0,108.4036,108.4229,108.2595,108.2595,3653.0
2023-09-20 11:40:00,112.66,112.69,112.63,112.66,1200.0,108.2691,108.2979,108.2403,108.2691,1200.0
2023-09-20 11:45:00,112.64,112.7,112.62,112.68,3105.0,108.2499,108.3075,108.2306,108.2883,3105.0
2023-09-20 11:50:00,112.66,112.73,112.58,112.63,2909.0,108.2691,108.3364,108.1922,108.2403,2909.0
2023-09-20 11:55:00,112.63,112.79,112.6,112.75,4041.0,108.2403,108.394,108.2114,108.3556,4041.0
2023-09-20 12:00:00,112.79,112.89,112.76,112.86,2783.0,108.394,108.4901,108.3652,108.4613,2783.0
2023-09-20 12:05:00,112.82,112.89,112.82,112.89,1606.0,108.4229,108.4901,108.4229,108.4901,1606.0
2023-09-20 12:10:00,112.89,113.0,112.89,112.93,6743.0,108.4901,108.5958,108.4901,108.5286,6743.0
2023-09-20 12:15:00,112.96,113.02,112.96,112.97,3707.0,108.5574,108.6151,108.5574,108.567,3707.0
2023-09-20 12:20:00,112.97,112.97,112.72,112.83,4249.0,108.567,108.567,108.3267,108.4325,4249.0
2023-09-20 12:25:00,112.87,112.88,112.79,112.79,1162.0,108.4709,108.4805,108.394,108.394,1162.0
2023-09-20 12:30:00,112.82,112.85,112.71,112.81,3851.0,108.4229,108.4517,108.3171,108.4132,3851.0
2023-09-20 12:35:00,112.85,112.85,112.73,112.73,1638.0,108.4517,108.4517,108.3364,108.3364,1638.0
2023-09-20 12:40:00,112.68,112.68,112.64,112.65,8028.0,108.2883,108.2883,108.2499,108.2595,8028.0
2023-09-20 12:45:00,112.68,112.73,112.54,112.54,2271.0,108.2883,108.3364,108.1538,108.1538,2271.0
2023-09-20 12:50:00,112.57,112.62,112.48,112.48,2873.0,108.1826,108.2306,108.0961,108.0961,2873.0
2023-09-20 12:55:00,112.48,112.5,112.4,112.46,2660.0,108.0961,108.1153,108.0192,108.0769,2660.0
2023-09-20 13:00:00,112.45,112.77,112.44,112.54,6345.0,108.0673,108.3748,108.0577,108.1538,6345.0
2023-09-20 13:05:00,112.5,112.56,112.44,112.48,2824.0,108.1153,108.173,108.0577,108.0961,2824.0
2023-09-20 13:10:00,112.51,112.51,112.25,112.27,2985.0,108.1249,108.1249,107.8751,107.8943,2985.0
2023-09-20 13:15:00,112.28,112.43,112.26,112.43,2806.0,107.9039,108.0481,107.8847,108.0481,2806.0
2023-09-20 13:20:00,112.46,112.47,112.34,112.38,2223.0,108.0769,108.0865,107.9616,108.0,2223.0
2023-09-20 13:25:00,112.39,112.39,112.12,112.19,10022.0,108.0096,108.0096,107.7501,107.8174,10022.0
2023-09-20 13:30:00,112.16,112.25,112.08,112.15,2691.0,107.7886,107.8751,107.7117,107.779,2691.0
2023-09-20 13:35:00,112.15,112.27,112.05,112.05,8519.0,107.779,107.8943,107.6829,107.6829,8519.0
2023-09-20 13:40:00,112.01,112.03,111.98,112.02,3792.0,107.6444,107.6636,107.6156,107.654,3792.0
2023-09-20 13:45:00,112.03,112.05,111.99,112.0,4234.0,107.6636,107.6829,107.6252,107.6348,4234.0
2023-09-20 13:50:00,111.99,112.12,111.95,112.09,4302.0,107.6252,107.7501,107.5868,107.7213,4302.0
2023-09-20 13:55:00,112.12,112.16,112.06,112.12,2690.0,107.7501,107.7886,107.6925,107.7501,2690.0
2023-09-20 14:00:00,112.06,112.1,111.72,112.1,9865.0,107.6925,107.7309,107.3657,107.7309,9865.0
2023-09-20 14:05:00,112.06,112.28,111.94,112.26,7001.0,107.6925,107.9039,107.5771,107.8847,7001.0
2023-09-20 14:10:00,112.2,112.32,112.14,112.15,4356.0,107.827,107.9423,107.7694,107.779,4356.0
2023-09-20 14:15:00,112.14,112.19,112.0,112.19,4259.0,107.7694,107.8174,107.6348,107.8174,4259.0
2023-09-20 14:20:00,112.13,112.23,112.05,112.23,2950.0,107.7597,107.8558,107.6829,107.8558,2950.0
2023-09-20 14:25:00,112.23,112.26,112.21,112.26,3377.0,107.8558,107.8847,107.8366,107.8847,3377.0
2023-09-20 14:30:00,112.25,112.41,112.16,112.18,6017.0,107.8751,108.0288,107.7886,107.8078,6017.0
2023-09-20 14:35:00,112.15,112.42,112.15,112.39,2894.0,107.779,108.0384,107.779,108.0096,2894.0
2023-09-20 14:40:00,112.39,112.39,112.15,112.36,6069.0,108.0096,108.0096,107.779,107.9808,6069.0
2023-09-20 14:45:00,112.36,112.38,112.15,112.21,4626.0,107.9808,108.0,107.779,107.8366,4626.0
2023-09-20 14:50:00,112.14,112.14,111.95,111.98,7869.0,107.7694,107.7694,107.5868,107.6156,7869.0
2023-09-20 14:55:00,111.99,112.08,111.88,112.04,13733.0,107.6252,107.7117,107.5195,107.6733,13733.0
2023-09-20 15:00:00,111.98,112.05,111.85,111.96,16737.0,107.6156,107.6829,107.4907,107.5964,16737.0
2023-09-20 15:05:00,111.98,112.11,111.93,112.01,10136.0,107.6156,107.7405,107.5675,107.6444,10136.0
2023-09-20 15:10:00,112.09,112.17,112.03,112.03,5403.0,107.7213,107.7982,107.6636,107.6636,5403.0
2023-09-20 15:15:00,112.02,112.16,111.89,111.94,9728.0,107.654,107.7886,107.5291,107.5771,9728.0
2023-09-20 15:20:00,111.95,111.98,111.81,111.94,14964.0,107.5868,107.6156,107.4522,107.5771,14964.0
2023-09-20 15:25:00,111.96,112.04,111.9,112.02,23654.0,107.5964,107.6733,107.5387,107.654,23654.0
2023-09-20 15:30:00,112.02,112.02,111.74,111.77,39609.0,107.654,107.654,107.3849,107.4138,39609.0
2023-09-20 15:35:00,111.78,111.84,111.73,111.82,23473.0,107.4234,107.481,107.3753,107.4618,23473.0
2023-09-20 15:40:00,111.8,111.91,111.78,111.84,21594.0,107.4426,107.5483,107.4234,107.481,21594.0
2023-09-20 15:45:00,111.84,111.91,111.79,111.88,37029.0,107.481,107.5483,107.433,107.5195,37029.0
2023-09-20 15:50:00,111.88,111.9,111.74,111.8,32593.0,107.5195,107.5387,107.3849,107.4426,32593.0
2023-09-20 15:55:00,111.81,111.91,111.65,111.86,121777.0,107.4522,107.5483,107.2985,107.5003,121777.0
2023-09-21 09:30:00,111.45,112.37,111.34,112.33,17640.0,107.1062,107.9904,107.0005,107.9519,17640.0
2023-09-21 09:35:00,112.05,112.19,111.51,111.51,11602.0,107.6829,107.8174,107.1639,107.1639,11602.0
2023-09-21 09:40:00,111.49,111.49,111.07,111.1,43216.0,107.1447,107.1447,106.7411,106.7699,43216.0
2023-09-21 09:45:00,111.19,111.28,111.03,111.1,26287.0,106.8564,106.9429,106.7026,106.7699,26287.0
2023-09-21 09:50:00,111.09,111.16,110.96,111.0,8357.0,106.7603,106.8275,106.6353,106.6738,8357.0
2023-09-21 09:55:00,111.0,111.11,110.89,111.06,7192.0,106.6738,106.7795,106.5681,106.7314,7192.0
2023-09-21 10:00:00,111.0,111.44,110.85,110.86,12974.0,106.6738,107.0966,106.5296,106.5392,12974.0
2023-09-21 10:05:00,110.97,111.15,110.86,111.03,19347.0,106.645,106.8179,106.5392,106.7026,19347.0
2023-09-21 10:10:00,111.06,111.23,111.02,111.14,29624.0,106.7314,106.8948,106.693,106.8083,29624.0
2023-09-21 10:15:00,111.16,111.61,111.16,111.55,16189.0,106.8275,107.26,106.8275,107.2023,16189.0
2023-09-21 10:20:00,111.62,111.62,111.22,111.26,16482.0,107.2696,107.2696,106.8852,106.9237,16482.0
2023-09-21 10:25:00,111.26,111.42,111.2,111.31,9739.0,106.9237,107.0774,106.866,106.9717,9739.0
2023-09-21 10:30:00,111.24,111.33,111.2,111.29,6563.0,106.9044,106.9909,106.866,106.9525,6563.0
2023-09-21 10:35:00,111.32,111.49,111.31,111.43,6976.0,106.9813,107.1447,106.9717,107.087,6976.0
2023-09-21 10:40:00,111.43,111.59,111.33,111.43,16677.0,107.087,107.2408,106.9909,107.087,16677.0
2023-09-21 10:45:00,111.4,111.42,111.19,111.31,6533.0,107.0582,107.0774,106.8564,106.9717,6533.0
2023-09-21 10:50:00,111.32,111.33,111.09,111.11,15517.0,106.9813,106.9909,106.7603,106.7795,15517.0
2023-09-21 10:55:00,111.13,111.23,111.09,111.15,17457.0,106.7987,106.8948,106.7603,106.8179,17457.0
2023-09-21 11:00:00,111.12,111.21,111.03,111.04,8082.0,106.7891,106.8756,106.7026,106.7122,8082.0
2023-09-21 11:05:00,111.07,111.19,111.0,111.02,12631.0,106.7411,106.8564,106.6738,106.693,12631.0
2023-09-21 11:10:00,111.02,111.14,111.01,111.01,9114.0,106.693,106.8083,106.6834,106.6834,9114.0
2023-09-21 11:15:00,111.05,111.08,110.9,110.96,16125.0,106.7218,106.7507,106.5777,106.6353,16125.0
2023-09-21 11:20:00,110.96,111.03,110.91,110.91,15810.0,106.6353,106.7026,106.5873,106.5873,15810.0
2023-09-21 11:25:00,110.94,110.99,110.82,110.86,8801.0,106.6161,106.6642,106.5008,106.5392,8801.0
2023-09-21 11:30:00,110.84,111.0,110.81,110.92,19505.0,106.52,106.6738,106.4912,106.5969,19505.0
2023-09-21 11:35:00,110.95,110.95,110.68,110.83,7740.0,106.6257,106.6257,106.3663,106.5104,7740.0
2023-09-21 11:40:00,110.83,110.89,110.75,110.89,8591.0,106.5104,106.5681,106.4335,106.5681,8591.0
2023-09-21 11:45:00,110.88,110.88,110.71,110.75,6480.0,106.5585,106.5585,106.3951,106.4335,6480.0
2023-09-21 11:50:00,110.75,110.75,110.59,110.72,6781.0,106.4335,106.4335,106.2798,106.4047,6781.0
2023-09-21 11:55:00,110.72,110.8,110.6,110.68,7353.0,106.4047,106.4816,106.2894,106.3663,7353.0
2023-09-21 12:00:00,110.7,110.74,110.65,110.7,5457.0,106.3855,106.4239,106.3374,106.3855,5457.0
2023-09-21 12:05:00,110.72,110.79,110.62,110.75,12997.0,106.4047,106.472,106.3086,106.4335,12997.0
2023-09-21 12:10:00,110.79,110.84,110.64,110.83,7288.0,106.472,106.52,106.3278,106.5104,7288.0
2023-09-21 12:15:00,110.82,110.89,110.74,110.75,12801.0,106.5008,106.5681,106.4239,106.4335,12801.0
2023-09-21 12:20:00,110.76,110.8,110.66,110.77,4645.0,106.4431,106.4816,106.347,106.4527,4645.0
2023-09-21 12:25:00,110.79,110.88,110.6,110.68,11691.0,106.472,106.5585,106.2894,106.3663,11691.0
2023-09-21 12:30:00,110.68,110.76,110.55,110.76,6560.0,106.3663,106.4431,106.2413,106.4431,6560.0
2023-09-21 12:35:00,110.7,110.74,110.59,110.62,3498.0,106.3855,106.4239,106.2798,106.3086,3498.0
2023-09-21 12:40:00,110.62,110.73,110.61,110.68,6693.0,106.3086,106.4143,106.299,106.3663,6693.0
2023-09-21 12:45:00,110.69,110.71,110.62,110.66,3142.0,106.3759,106.3951,106.3086,106.347,3142.0
2023-09-21 12:50:00,110.66,110.69,110.6,110.64,6103.0,106.347,106.3759,106.2894,106.3278,6103.0
2023-09-21 12:55:00,110.66,110.68,110.61,110.68,4422.0,106.347,106.3663,106.299,106.3663,4422.0
2023-09-21 13:00:00,110.7,110.72,110.53,110.62,6066.0,106.3855,106.4047,106.2221,106.3086,6066.0
2023-09-21 13:05:00,110.65,110.77,110.61,110.72,5974.0,106.3374,106.4527,106.299,106.4047,5974.0
2023-09-21 13:10:00,110.72,110.9,110.71,110.88,7224.0,106.4047,106.5777,106.3951,106.5585,7224.0
2023-09-21 13:15:00,110.88,110.97,110.77,110.77,16349.0,106.5585,106.645,106.4527,106.4527,16349.0
2023-09-21 13:20:00,110.8,110.83,110.67,110.8,5650.0,106.4816,106.5104,106.3566,106.4816,5650.0
2023-09-21 13:25:00,110.82,110.96,110.81,110.86,13793.0,106.5008,106.6353,106.4912,106.5392,13793.0
2023-09-21 13:30:00,110.86,110.96,110.8,110.81,12682.0,106.5392,106.6353,106.4816,106.4912,12682.0
2023-09-21 13:35:00,110.81,111.08,110.74,111.07,20292.0,106.4912,106.7507,106.4239,106.7411,20292.0
2023-09-21 13:40:00,111.08,111.19,111.01,111.06,7025.0,106.7507,106.8564,106.6834,106.7314,7025.0
2023-09-21 13:45:00,111.06,111.39,111.05,111.39,7042.0,106.7314,107.0486,106.7218,107.0486,7042.0
2023-09-21 13:50:00,111.45,111.61,111.4,111.5,7346.0,107.1062,107.26,107.0582,107.1543,7346.0
2023-09-21 13:55:00,111.5,111.55,111.36,111.52,5407.0,107.1543,107.2023,107.0198,107.1735,5407.0
2023-09-21 14:00:00,111.53,111.56,111.4,111.55,11822.0,107.1831,107.212,107.0582,107.2023,11822.0
2023-09-21 14:05:00,111.54,111.58,111.47,111.48,12082.0,107.1927,107.2312,107.1255,107.1351,12082.0
2023-09-21 14:10:00,111.52,111.78,111.52,111.75,4898.0,107.1735,107.4234,107.1735,107.3946,4898.0
2023-09-21 14:15:00,111.75,111.85,111.69,111.85,4501.0,107.3946,107.4907,107.3369,107.4907,4501.0
2023-09-21 14:20:00,111.84,111.9,111.77,111.9,4475.0,107.481,107.5387,107.4138,107.5387,4475.0
2023-09-21 14:25:00,111.89,111.9,111.75,111.77,7063.0,107.5291,107.5387,107.3946,107.4138,7063.0
2023-09-21 14:30:00,111.77,111.8,111.72,111.79,2670.0,107.4138,107.4426,107.3657,107.433,2670.0
2023-09-21 14:35:00,111.78,111.96,111.77,111.92,6518.0,107.4234,107.5964,107.4138,107.5579,6518.0
2023-09-21 14:40:00,111.95,111.96,111.89,111.89,2558.0,107.5868,107.5964,107.5291,107.5291,2558.0
2023-09-21 14:45:00,111.88,111.89,111.74,111.74,3277.0,107.5195,107.5291,107.3849,107.3849,3277.0
2023-09-21 14:50:00,111.72,111.73,111.55,111.55,5884.0,107.3657,107.3753,107.2023,107.2023,5884.0
2023-09-21 14:55:00,111.56,111.58,111.45,111.48,7740.0,107.212,107.2312,107.1062,107.1351,7740.0
2023-09-21 15:00:00,111.48,111.5,111.37,111.42,13477.0,107.1351,107.1543,107.0294,107.0774,13477.0
2023-09-21 15:05:00,111.43,111.44,111.3,111.39,10006.0,107.087,107.0966,106.9621,107.0486,10006.0
2023-09-21 15:10:00,111.39,111.4,111.28,111.39,7184.0,107.0486,107.0582,106.9429,107.0486,7184.0
2023-09-21 15:15:00,111.39,111.43,111.11,111.16,18936.0,107.0486,107.087,106.7795,106.8275,18936.0
2023-09-21 15:20:00,111.18,111.27,111.16,111.16,8087.0,106.8468,106.9333,106.8275,106.8275,8087.0
2023-09-21 15:25:00,111.17,111.2,111.12,111.14,7703.0,106.8372,106.866,106.7891,106.8083,7703.0
2023-09-21 15:30:00,111.15,111.24,111.13,111.23,13491.0,106.8179,106.9044,106.7987,106.8948,13491.0
2023-09-21 15:35:00,111.23,111.33,111.14,111.15,13295.0,106.8948,106.9909,106.8083,106.8179,13295.0
2023-09-21 15:40:00,111.15,111.15,110.94,111.06,28188.0,106.8179,106.8179,106.6161,106.7314,28188.0
2023-09-21 15:45:00,111.04,111.1,110.93,110.97,25504.0,106.7122,106.7699,106.6065,106.645,25504.0
2023-09-21 15:50:00,110.96,111.02,110.87,110.92,44714.0,106.6353,106.693,106.5489,106.5969,44714.0
2023-09-21 15:55:00,110.94,110.95,110.62,110.73,109165.0,106.6161,106.6257,106.3086,106.4143,109165.0
2023-09-22 09:30:00,111.42,111.7,111.35,111.46,18980.0,107.0774,107.3465,107.0101,107.1159,18980.0
2023-09-22 09:35:00,111.46,111.82,111.33,111.82,4016.0,107.1159,107.4618,106.9909,107.4618,4016.0
2023-09-22 09:40:00,111.64,111.7,111.27,111.28,5600.0,107.2888,107.3465,106.9333,106.9429,5600.0
2023-09-22 09:45:00,111.27,111.34,111.02,111.08,38434.0,106.9333,107.0005,106.693,106.7507,38434.0
2023-09-22 09:50:00,111.08,111.24,110.94,111.07,7679.0,106.7507,106.9044,106.6161,106.7411,7679.0
2023-09-22 09:55:00,110.96,111.24,110.92,111.23,1400.0,106.6353,106.9044,106.5969,106.8948,1400.0
2023-09-22 10:00:00,111.25,111.61,111.23,111.59,8357.0,106.914,107.26,106.8948,107.2408,8357.0
2023-09-22 10:05:00,111.59,111.69,111.48,111.5,4482.0,107.2408,107.3369,107.1351,107.1543,4482.0
2023-09-22 10:10:00,111.51,111.51,111.34,111.39,3066.0,107.1639,107.1639,107.0005,107.0486,3066.0
2023-09-22 10:15:00,111.37,111.55,111.33,111.4,7225.0,107.0294,107.2023,106.9909,107.0582,7225.0
2023-09-22 10:20:00,111.4,111.45,111.18,111.2,6038.0,107.0582,107.1062,106.8468,106.866,6038.0
2023-09-22 10:25:00,111.21,111.33,111.19,111.28,4379.0,106.8756,106.9909,106.8564,106.9429,4379.0
2023-09-22 10:30:00,111.32,111.49,111.27,111.47,5599.0,106.9813,107.1447,106.9333,107.1255,5599.0
2023-09-22 10:35:00,111.47,111.54,111.39,111.46,11406.0,107.1255,107.1927,107.0486,107.1159,11406.0
2023-09-22 10:40:00,111.46,111.49,111.37,111.46,5355.0,107.1159,107.1447,107.0294,107.1159,5355.0
2023-09-22 10:45:00,111.48,111.56,111.4,111.51,9142.0,107.1351,107.212,107.0582,107.1639,9142.0
2023-09-22 10:50:00,111.51,111.57,111.37,111.41,15583.0,107.1639,107.2216,107.0294,107.0678,15583.0
2023-09-22 10:55:00,111.42,111.44,111.26,111.26,12668.0,107.0774,107.0966,106.9237,106.9237,12668.0
2023-09-22 11:00:00,111.3,111.3,111.09,111.16,10704.0,106.9621,106.9621,106.7603,106.8275,10704.0
2023-09-22 11:05:00,111.16,111.21,111.07,111.12,7252.0,106.8275,106.8756,106.7411,106.7891,7252.0
2023-09-22 11:10:00,111.14,111.16,110.96,110.99,11548.0,106.8083,106.8275,106.6353,106.6642,11548.0
2023-09-22 11:15:00,110.98,110.98,110.88,110.91,9239.0,106.6546,106.6546,106.5585,106.5873,9239.0
2023-09-22 11:20:00,110.91,111.03,110.85,111.03,10685.0,106.5873,106.7026,106.5296,106.7026,10685.0
2023-09-22 11:25:00,111.03,111.22,111.0,111.22,8260.0,106.7026,106.8852,106.6738,106.8852,8260.0
2023-09-22 11:30:00,111.22,111.24,111.03,111.03,4278.0,106.8852,106.9044,106.7026,106.7026,4278.0
2023-09-22 11:35:00,111.08,111.1,110.91,111.0,5689.0,106.7507,106.7699,106.5873,106.6738,5689.0
2023-09-22 11:40:00,111.01,111.03,110.95,110.98,5559.0,106.6834,106.7026,106.6257,106.6546,5559.0
2023-09-22 11:45:00,110.99,111.08,110.99,111.05,4785.0,106.6642,106.7507,106.6642,106.7218,4785.0
2023-09-22 11:50:00,111.05,111.09,110.91,110.91,6241.0,106.7218,106.7603,106.5873,106.5873,6241.0
2023-09-22 11:55:00,110.89,110.96,110.86,110.96,17067.0,106.5681,106.6353,106.5392,106.6353,17067.0
2023-09-22 12:00:00,110.96,111.15,110.96,111.1,5635.0,106.6353,106.8179,106.6353,106.7699,5635.0
2023-09-22 12:05:00,111.1,111.13,111.05,111.05,5253.0,106.7699,106.7987,106.7218,106.7218,5253.0
2023-09-22 12:10:00,111.01,111.21,111.0,111.21,5025.0,106.6834,106.8756,106.6738,106.8756,5025.0
2023-09-22 12:15:00,111.18,111.27,111.16,111.2,5285.0,106.8468,106.9333,106.8275,106.866,5285.0
2023-09-22 12:20:00,111.2,111.26,111.16,111.26,4294.0,106.866,106.9237,106.8275,106.9237,4294.0
2023-09-22 12:25:00,111.26,111.3,111.2,111.24,4984.0,106.9237,106.9621,106.866,106.9044,4984.0
2023-09-22 12:30:00,111.26,111.31,111.17,111.17,6317.0,106.9237,106.9717,106.8372,106.8372,6317.0
2023-09-22 12:35:00,111.18,111.18,111.02,111.15,7050.0,106.8468,106.8468,106.693,106.8179,7050.0
2023-09-22 12:40:00,111.17,111.18,111.1,111.1,5927.0,106.8372,106.8468,106.7699,106.7699,5927.0
2023-09-22 12:45:00,111.12,111.23,111.11,111.13,4001.0,106.7891,106.8948,106.7795,106.7987,4001.0
2023-09-22 12:50:00,111.19,111.21,111.12,111.15,4770.0,106.8564,106.8756,106.7891,106.8179,4770.0
2023-09-22 12:55:00,111.15,111.31,111.15,111.2,4044.0,106.8179,106.9717,106.8179,106.866,4044.0
2023-09-22 13:00:00,111.23,111.25,111.17,111.21,4401.0,106.8948,106.914,106.8372,106.8756,4401.0
2023-09-22 13:05:00,111.2,111.35,111.16,111.28,6158.0,106.866,107.0101,106.8275,106.9429,6158.0
2023-09-22 13:10:00,111.29,111.35,111.26,111.26,3459.0,106.9525,107.0101,106.9237,106.9237,3459.0
2023-09-22 13:15:00,111.26,111.35,111.26,111.3,5211.0,106.9237,107.0101,106.9237,106.9621,5211.0
2023-09-22 13:20:00,111.3,111.31,111.14,111.14,4021.0,106.9621,106.9717,106.8083,106.8083,4021.0
2023-09-22 13:25:00,111.18,111.2,111.08,111.14,8381.0,106.8468,106.866,106.7507,106.8083,8381.0
2023-09-22 13:30:00,111.13,111.15,111.06,111.07,6464.0,106.7987,106.8179,106.7314,106.7411,6464.0
2023-09-22 13:35:00,111.07,111.13,110.91,111.01,5822.0,106.7411,106.7987,106.5873,106.6834,5822.0
2023-09-22 13:40:00,111.02,111.05,110.88,110.96,19607.0,106.693,106.7218,106.5585,106.6353,19607.0
2023-09-22 13:45:00,110.96,110.99,110.89,110.91,6054.0,106.6353,106.6642,106.5681,106.5873,6054.0
2023-09-22 13:50:00,110.9,110.97,110.88,110.93,5213.0,106.5777,106.645,106.5585,106.6065,5213.0
2023-09-22 13:55:00,110.94,111.13,110.92,111.07,7668.0,106.6161,106.7987,106.5969,106.7411,7668.0
2023-09-22 14:00:00,111.13,111.25,111.12,111.14,6914.0,106.7987,106.914,106.7891,106.8083,6914.0
2023-09-22 14:05:00,111.17,111.21,111.09,111.16,6612.0,106.8372,106.8756,106.7603,106.8275,6612.0
2023-09-22 14:10:00,111.15,111.15,111.0,111.11,6088.0,106.8179,106.8179,106.6738,106.7795,6088.0
2023-09-22 14:15:00,111.13,111.13,110.92,110.97,16717.0,106.7987,106.7987,106.5969,106.645,16717.0
2023-09-22 14:20:00,110.99,111.13,110.97,111.11,8264.0,106.6642,106.7987,106.645,106.7795,8264.0
2023-09-22 14:25:00,111.09,111.15,111.02,111.05,5579.0,106.7603,106.8179,106.693,106.7218,5579.0
2023-09-22 14:30:00,111.04,111.1,110.98,111.03,11584.0,106.7122,106.7699,106.6546,106.7026,11584.0
2023-09-22 14:35:00,111.02,111.04,110.98,111.0,5362.0,106.693,106.7122,106.6546,106.6738,5362.0
2023-09-22 14:40:00,111.0,111.13,110.99,111.12,9923.0,106.6738,106.7987,106.6642,106.7891,9923.0
2023-09-22 14:45:00,111.11,111.15,111.1,111.12,6860.0,106.7795,106.8179,106.7699,106.7891,6860.0
2023-09-22 14:50:00,111.12,111.13,111.06,111.09,6460.0,106.7891,106.7987,106.7314,106.7603,6460.0
2023-09-22 14:55:00,111.09,111.09,110.96,111.05,8334.0,106.7603,106.7603,106.6353,106.7218,8334.0
2023-09-22 15:00:00,111.05,111.38,111.05,111.33,12785.0,106.7218,107.039,106.7218,106.9909,12785.0
2023-09-22 15:05:00,111.33,111.41,111.2,111.36,92839.0,106.9909,107.0678,106.866,107.0198,92839.0
2023-09-22 15:10:00,111.37,111.37,111.24,111.25,9831.0,107.0294,107.0294,106.9044,106.914,9831.0
2023-09-22 15:15:00,111.25,111.27,111.22,111.22,9388.0,106.914,106.9333,106.8852,106.8852,9388.0
2023-09-22 15:20:00,111.19,111.3,111.18,111.27,8888.0,106.8564,106.9621,106.8468,106.9333,8888.0
2023-09-22 15:25:00,111.27,111.37,111.23,111.25,9838.0,106.9333,107.0294,106.8948,106.914,9838.0
2023-09-22 15:30:00,111.25,111.29,111.06,111.06,18016.0,106.914,106.9525,106.7314,106.7314,18016.0
2023-09-22 15:35:00,111.05,111.17,111.04,111.11,14363.0,106.7218,106.8372,106.7122,106.7795,14363.0
2023-09-22 15:40:00,111.11,111.13,110.95,110.97,15691.0,106.7795,106.7987,106.6257,106.645,15691.0
2023-09-22 15:45:00,110.97,110.99,110.73,110.87,27337.0,106.645,106.6642,106.4143,106.5489,27337.0
2023-09-22 15:50:00,110.85,110.87,110.68,110.7,36608.0,106.5296,106.5489,106.3663,106.3855,36608.0
2023-09-22 15:55:00,110.73,110.91,110.63,110.66,102948.0,106.4143,106.5873,106.3182,106.347,102948.0
2023-09-25 09:30:00,110.0,110.51,109.83,109.83,27987.0,105.7128,106.2029,105.5494,105.5494,27987.0
2023-09-25 09:35:00,109.91,110.03,109.55,109.55,9807.0,105.6263,105.7416,105.2803,105.2803,9807.0
2023-09-25 09:40:00,109.58,109.78,109.44,109.7,16074.0,105.3091,105.5013,105.1746,105.4245,16074.0
2023-09-25 09:45:00,109.71,110.17,109.71,110.04,31220.0,105.4341,105.8761,105.4341,105.7512,31220.0
2023-09-25 09:50:00,110.08,110.17,109.83,109.91,19508.0,105.7896,105.8761,105.5494,105.6263,19508.0
2023-09-25 09:55:00,109.91,110.19,109.83,110.04,32090.0,105.6263,105.8954,105.5494,105.7512,32090.0
2023-09-25 10:00:00,110.04,110.05,109.7,109.73,14356.0,105.7512,105.7608,105.4245,105.4533,14356.0
2023-09-25 10:05:00,109.76,109.77,109.33,109.42,16423.0,105.4821,105.4917,105.0689,105.1554,16423.0
2023-09-25 10:10:00,109.43,109.44,109.14,109.19,11570.0,105.165,105.1746,104.8863,104.9343,11570.0
2023-09-25 10:15:00,109.19,109.6,109.19,109.41,28761.0,104.9343,105.3283,104.9343,105.1458,28761.0
2023-09-25 10:20:00,109.45,109.48,109.2,109.2,27233.0,105.1842,105.213,104.9439,104.9439,27233.0
2023-09-25 10:25:00,109.2,109.26,108.92,109.26,30684.0,104.9439,105.0016,104.6749,105.0016,30684.0
2023-09-25 10:30:00,109.22,109.64,109.13,109.62,13100.0,104.9632,105.3668,104.8767,105.3476,13100.0
2023-09-25 10:35:00,109.64,109.73,109.45,109.53,13848.0,105.3668,105.4533,105.1842,105.2611,13848.0
2023-09-25 10:40:00,109.53,109.56,109.42,109.49,6300.0,105.2611,105.2899,105.1554,105.2226,6300.0
2023-09-25 10:45:00,109.53,109.58,109.35,109.56,8844.0,105.2611,105.3091,105.0881,105.2899,8844.0
2023-09-25 10:50:00,109.6,109.6,109.37,109.38,8468.0,105.3283,105.3283,105.1073,105.1169,8468.0
2023-09-25 10:55:00,109.38,109.38,109.27,109.28,6969.0,105.1169,105.1169,105.0112,105.0208,6969.0
2023-09-25 11:00:00,109.3,109.45,109.06,109.06,15138.0,105.04,105.1842,104.8094,104.8094,15138.0
2023-09-25 11:05:00,109.09,109.4,108.99,109.31,29223.0,104.8382,105.1361,104.7421,105.0497,29223.0
2023-09-25 11:10:00,109.27,109.29,109.16,109.27,9879.0,105.0112,105.0304,104.9055,105.0112,9879.0
2023-09-25 11:15:00,109.27,109.47,109.26,109.43,20063.0,105.0112,105.2034,105.0016,105.165,20063.0
2023-09-25 11:20:00,109.44,109.44,109.19,109.2,26205.0,105.1746,105.1746,104.9343,104.9439,26205.0
2023-09-25 11:25:00,109.17,109.17,108.83,108.83,7621.0,104.9151,104.9151,104.5884,104.5884,7621.0
2023-09-25 11:30:00,108.79,108.84,108.64,108.71,10590.0,104.5499,104.598,104.4058,104.473,10590.0
2023-09-25 11:35:00,108.7,108.89,108.59,108.76,9824.0,104.4634,104.646,104.3577,104.5211,9824.0
2023-09-25 11:40:00,108.73,108.79,108.57,108.69,4606.0,104.4923,104.5499,104.3385,104.4538,4606.0
2023-09-25 11:45:00,108.68,108.68,108.41,108.5,12324.0,104.4442,104.4442,104.1847,104.2712,12324.0
2023-09-25 11:50:00,108.49,108.55,108.38,108.4,20653.0,104.2616,104.3193,104.1559,104.1751,20653.0
2023-09-25 11:55:00,108.44,108.48,108.24,108.33,10468.0,104.2136,104.252,104.0214,104.1078,10468.0
2023-09-25 12:00:00,108.31,108.33,108.19,108.21,4411.0,104.0886,104.1078,103.9733,103.9925,4411.0
2023-09-25 12:05:00,108.2,108.51,108.19,108.4,10108.0,103.9829,104.2808,103.9733,104.1751,10108.0
2023-09-25 12:10:00,108.46,108.52,108.3,108.52,10187.0,104.2328,104.2904,104.079,104.2904,10187.0
2023-09-25 12:15:00,108.52,108.57,108.44,108.49,17812.0,104.2904,104.3385,104.2136,104.2616,17812.0
2023-09-25 12:20:00,108.48,108.58,108.44,108.48,12700.0,104.252,104.3481,104.2136,104.252,12700.0
2023-09-25 12:25:00,108.48,108.54,108.38,108.41,8249.0,104.252,104.3097,104.1559,104.1847,8249.0
2023-09-25 12:30:00,108.42,108.42,108.28,108.34,5091.0,104.1943,104.1943,104.0598,104.1175,5091.0
2023-09-25 12:35:00,108.3,108.3,107.8,107.8,17686.0,104.079,104.079,103.5985,103.5985,17686.0
2023-09-25 12:40:00,107.77,108.01,107.76,107.97,13323.0,103.5697,103.8003,103.5601,103.7619,13323.0
2023-09-25 12:45:00,108.04,108.1,107.97,108.0,4555.0,103.8292,103.8868,103.7619,103.7907,4555.0
2023-09-25 12:50:00,107.95,107.99,107.85,107.93,5183.0,103.7427,103.7811,103.6466,103.7234,5183.0
2023-09-25 12:55:00,107.95,107.95,107.8,107.89,4306.0,103.7427,103.7427,103.5985,103.685,4306.0
2023-09-25 13:00:00,107.92,108.01,107.81,107.97,4689.0,103.7138,103.8003,103.6081,103.7619,4689.0
2023-09-25 13:05:00,108.02,108.1,107.99,108.1,7459.0,103.8099,103.8868,103.7811,103.8868,7459.0
2023-09-25 13:10:00,108.08,108.24,108.07,108.2,4384.0,103.8676,104.0214,103.858,103.9829,4384.0
2023-09-25 13:15:00,108.2,108.25,108.06,108.07,5005.0,103.9829,104.031,103.8484,103.858,5005.0
2023-09-25 13:20:00,108.07,108.13,107.94,107.96,5765.0,103.858,103.9156,103.733,103.7523,5765.0
2023-09-25 13:25:00,107.97,108.0,107.79,108.0,8577.0,103.7619,103.7907,103.5889,103.7907,8577.0
2023-09-25 13:30:00,107.99,108.14,107.89,108.13,5257.0,103.7811,103.9253,103.685,103.9156,5257.0
2023-09-25 13:35:00,108.14,108.28,108.09,108.22,4024.0,103.9253,104.0598,103.8772,104.0021,4024.0
2023-09-25 13:40:00,108.26,108.52,108.22,108.45,17692.0,104.0406,104.2904,104.0021,104.2232,17692.0
2023-09-25 13:45:00,108.48,108.51,108.39,108.47,6082.0,104.252,104.2808,104.1655,104.2424,6082.0
2023-09-25 13:50:00,108.39,108.52,108.39,108.5,5522.0,104.1655,104.2904,104.1655,104.2712,5522.0
2023-09-25 13:55:00,108.5,108.66,108.48,108.5,19752.0,104.2712,104.425,104.252,104.2712,19752.0
2023-09-25 14:00:00,108.5,108.53,108.41,108.44,5047.0,104.2712,104.3001,104.1847,104.2136,5047.0
2023-09-25 14:05:00,108.46,108.46,108.31,108.32,2734.0,104.2328,104.2328,104.0886,104.0982,2734.0
2023-09-25 14:10:00,108.31,108.4,108.18,108.21,6645.0,104.0886,104.1751,103.9637,103.9925,6645.0
2023-09-25 14:15:00,108.17,108.21,108.0,108.1,6558.0,103.9541,103.9925,103.7907,103.8868,6558.0
2023-09-25 14:20:00,108.12,108.12,107.84,107.89,5874.0,103.906,103.906,103.6369,103.685,5874.0
2023-09-25 14:25:00,107.86,107.94,107.82,107.88,7466.0,103.6562,103.733,103.6177,103.6754,7466.0
2023-09-25 14:30:00,107.88,107.93,107.85,107.93,6579.0,103.6754,103.7234,103.6466,103.7234,6579.0
2023-09-25 14:35:00,107.93,108.14,107.92,108.01,12153.0,103.7234,103.9253,103.7138,103.8003,12153.0
2023-09-25 14:40:00,108.01,108.01,107.65,107.7,13973.0,103.8003,103.8003,103.4544,103.5024,13973.0
2023-09-25 14:45:00,107.67,107.89,107.65,107.79,8853.0,103.4736,103.685,103.4544,103.5889,8853.0
2023-09-25 14:50:00,107.76,107.8,107.56,107.57,10153.0,103.5601,103.5985,103.3679,103.3775,10153.0
2023-09-25 14:55:00,107.54,107.81,107.46,107.67,25696.0,103.3486,103.6081,103.2718,103.4736,25696.0
2023-09-25 15:00:00,107.68,107.68,107.38,107.39,6575.0,103.4832,103.4832,103.1949,103.2045,6575.0
2023-09-25 15:05:00,107.4,107.4,107.29,107.32,15655.0,103.2141,103.2141,103.1084,103.1372,15655.0
2023-09-25 15:10:00,107.29,107.45,107.29,107.42,6894.0,103.1084,103.2621,103.1084,103.2333,6894.0
2023-09-25 15:15:00,107.44,107.89,107.44,107.89,28878.0,103.2525,103.685,103.2525,103.685,28878.0
2023-09-25 15:20:00,107.88,108.0,107.86,107.87,10276.0,103.6754,103.7907,103.6562,103.6658,10276.0
2023-09-25 15:25:00,107.84,107.85,107.67,107.8,11893.0,103.6369,103.6466,103.4736,103.5985,11893.0
2023-09-25 15:30:00,107.78,107.8,107.68,107.78,17360.0,103.5793,103.5985,103.4832,103.5793,17360.0
2023-09-25 15:35:00,107.77,107.85,107.62,107.65,18460.0,103.5697,103.6466,103.4255,103.4544,18460.0
2023-09-25 15:40:00,107.64,107.7,107.35,107.4,22482.0,103.4447,103.5024,103.166,103.2141,22482.0
2023-09-25 15:45:00,107.38,107.53,107.28,107.45,38459.0,103.1949,103.339,103.0988,103.2621,38459.0
2023-09-25 15:50:00,107.47,107.54,107.31,107.41,47168.0,103.2814,103.3486,103.1276,103.2237,47168.0
2023-09-25 15:55:00,107.4,107.72,107.36,107.46,153696.0,103.2141,103.5216,103.1757,103.2718,153696.0
2023-09-26 09:30:00,107.0,107.87,106.59,107.69,28736.0,102.8297,103.6658,102.4357,103.4928,28736.0
2023-09-26 09:35:00,107.7,108.86,107.69,108.83,16036.0,103.5024,104.6172,103.4928,104.5884,16036.0
2023-09-26 09:40:00,108.76,109.12,108.7,109.0,24511.0,104.5211,104.8671,104.4634,104.7517,24511.0
2023-09-26 09:45:00,109.0,109.68,108.78,109.2,15110.0,104.7517,105.4052,104.5403,104.9439,15110.0
2023-09-26 09:50:00,109.05,109.1,108.68,108.83,14382.0,104.7998,104.8478,104.4442,104.5884,14382.0
2023-09-26 09:55:00,108.76,108.84,108.32,108.41,7028.0,104.5211,104.598,104.0982,104.1847,7028.0
2023-09-26 10:00:00,108.28,108.43,108.2,108.21,11543.0,104.0598,104.204,103.9829,103.9925,11543.0
2023-09-26 10:05:00,108.19,108.21,108.0,108.0,9188.0,103.9733,103.9925,103.7907,103.7907,9188.0
2023-09-26 10:10:00,107.94,107.94,107.5,107.5,2212.0,103.733,103.733,103.3102,103.3102,2212.0
2023-09-26 10:15:00,107.49,107.59,107.23,107.59,7431.0,103.3006,103.3967,103.0507,103.3967,7431.0
2023-09-26 10:20:00,107.54,107.63,107.44,107.63,4162.0,103.3486,103.4351,103.2525,103.4351,4162.0
2023-09-26 10:25:00,107.57,107.82,107.54,107.71,6006.0,103.3775,103.6177,103.3486,103.512,6006.0
2023-09-26 10:30:00,107.78,107.91,107.75,107.84,7215.0,103.5793,103.7042,103.5505,103.6369,7215.0
2023-09-26 10:35:00,107.84,107.85,107.67,107.79,6128.0,103.6369,103.6466,103.4736,103.5889,6128.0
2023-09-26 10:40:00,107.73,107.99,107.61,107.92,17316.0,103.5312,103.7811,103.4159,103.7138,17316.0
2023-09-26 10:45:00,108.03,108.15,107.97,108.07,27996.0,103.8195,103.9349,103.7619,103.858,27996.0
2023-09-26 10:50:00,108.07,108.1,107.87,108.02,11699.0,103.858,103.8868,103.6658,103.8099,11699.0
2023-09-26 10:55:00,107.97,108.12,107.62,107.73,10430.0,103.7619,103.906,103.4255,103.5312,10430.0
2023-09-26 11:00:00,107.77,107.93,107.64,107.8,11738.0,103.5697,103.7234,103.4447,103.5985,11738.0
2023-09-26 11:05:00,107.74,107.75,107.5,107.5,3005.0,103.5408,103.5505,103.3102,103.3102,3005.0
2023-09-26 11:10:00,107.59,107.63,107.42,107.42,2980.0,103.3967,103.4351,103.2333,103.2333,2980.0
2023-09-26 11:15:00,107.43,107.43,107.26,107.26,3663.0,103.2429,103.2429,103.0796,103.0796,3663.0
2023-09-26 11:20:00,107.23,107.49,107.23,107.47,3935.0,103.0507,103.3006,103.0507,103.2814,3935.0
2023-09-26 11:25:00,107.35,107.45,107.29,107.44,3504.0,103.166,103.2621,103.1084,103.2525,3504.0
2023-09-26 11:30:00,107.39,107.49,107.34,107.45,1555.0,103.2045,103.3006,103.1564,103.2621,1555.0
2023-09-26 11:35:00,107.41,107.51,107.37,107.49,1870.0,103.2237,103.3198,103.1853,103.3006,1870.0
2023-09-26 11:40:00,107.47,107.51,107.37,107.47,2197.0,103.2814,103.3198,103.1853,103.2814,2197.0
2023-09-26 11:45:00,107.43,107.58,107.32,107.58,5137.0,103.2429,103.3871,103.1372,103.3871,5137.0
2023-09-26 11:50:00,107.57,107.94,107.56,107.9,13036.0,103.3775,103.733,103.3679,103.6946,13036.0
2023-09-26 11:55:00,107.9,107.99,107.87,107.98,3350.0,103.6946,103.7811,103.6658,103.7715,3350.0
2023-09-26 12:00:00,107.94,107.94,107.76,107.87,3707.0,103.733,103.733,103.5601,103.6658,3707.0
2023-09-26 12:05:00,107.84,107.85,107.72,107.76,4478.0,103.6369,103.6466,103.5216,103.5601,4478.0
2023-09-26 12:10:00,107.76,107.77,107.67,107.74,3930.0,103.5601,103.5697,103.4736,103.5408,3930.0
2023-09-26 12:15:00,107.7,107.7,107.57,107.59,1630.0,103.5024,103.5024,103.3775,103.3967,1630.0
2023-09-26 12:20:00,107.64,107.72,107.64,107.69,1814.0,103.4447,103.5216,103.4447,103.4928,1814.0
2023-09-26 12:25:00,107.69,107.69,107.59,107.66,4382.0,103.4928,103.4928,103.3967,103.464,4382.0
2023-09-26 12:30:00,107.65,107.75,107.63,107.7,7728.0,103.4544,103.5505,103.4351,103.5024,7728.0
2023-09-26 12:35:00,107.73,107.78,107.55,107.59,4238.0,103.5312,103.5793,103.3582,103.3967,4238.0
2023-09-26 12:40:00,107.63,107.63,107.52,107.54,2800.0,103.4351,103.4351,103.3294,103.3486,2800.0
2023-09-26 12:45:00,107.54,107.54,107.39,107.43,1670.0,103.3486,103.3486,103.2045,103.2429,1670.0
2023-09-26 12:50:00,107.43,107.43,107.33,107.34,3162.0,103.2429,103.2429,103.1468,103.1564,3162.0
2023-09-26 12:55:00,107.31,107.4,107.27,107.37,2364.0,103.1276,103.2141,103.0892,103.1853,2364.0
2023-09-26 13:00:00,107.36,107.39,107.23,107.23,4604.0,103.1757,103.2045,103.0507,103.0507,4604.0
2023-09-26 13:05:00,107.22,107.38,107.19,107.37,12665.0,103.0411,103.1949,103.0123,103.1853,12665.0
2023-09-26 13:10:00,107.32,107.36,107.26,107.36,2700.0,103.1372,103.1757,103.0796,103.1757,2700.0
2023-09-26 13:15:00,107.36,107.4,107.06,107.07,6874.0,103.1757,103.2141,102.8873,102.897,6874.0
2023-09-26 13:20:00,107.05,107.05,106.91,106.93,4239.0,102.8777,102.8777,102.7432,102.7624,4239.0
2023-09-26 13:25:00,106.91,107.13,106.91,107.13,6960.0,102.7432,102.9546,102.7432,102.9546,6960.0
2023-09-26 13:30:00,107.12,107.25,107.08,107.23,6446.0,102.945,103.0699,102.9066,103.0507,6446.0
2023-09-26 13:35:00,107.21,107.31,107.16,107.19,8205.0,103.0315,103.1276,102.9834,103.0123,8205.0
2023-09-26 13:40:00,107.16,107.17,107.03,107.06,2426.0,102.9834,102.9931,102.8585,102.8873,2426.0
2023-09-26 13:45:00,107.06,107.08,106.88,106.89,1771.0,102.8873,102.9066,102.7144,102.724,1771.0
2023-09-26 13:50:00,106.88,106.92,106.78,106.79,2076.0,102.7144,102.7528,102.6183,102.6279,2076.0
2023-09-26 13:55:00,106.74,106.93,106.74,106.93,3380.0,102.5798,102.7624,102.5798,102.7624,3380.0
2023-09-26 14:00:00,106.91,106.91,106.74,106.79,4547.0,102.7432,102.7432,102.5798,102.6279,4547.0
2023-09-26 14:05:00,106.8,106.87,106.75,106.8,3843.0,102.6375,102.7048,102.5894,102.6375,3843.0
2023-09-26 14:10:00,106.79,106.88,106.79,106.87,3702.0,102.6279,102.7144,102.6279,102.7048,3702.0
2023-09-26 14:15:00,106.86,106.86,106.61,106.67,4196.0,102.6951,102.6951,102.4549,102.5125,4196.0
2023-09-26 14:20:00,106.61,106.79,106.61,106.68,4825.0,102.4549,102.6279,102.4549,102.5222,4825.0
2023-09-26 14:25:00,106.71,106.77,106.69,106.74,4674.0,102.551,102.6086,102.5318,102.5798,4674.0
2023-09-26 14:30:00,106.76,106.78,106.63,106.63,5180.0,102.599,102.6183,102.4741,102.4741,5180.0
2023-09-26 14:35:00,106.65,106.71,106.59,106.59,4752.0,102.4933,102.551,102.4357,102.4357,4752.0
2023-09-26 14:40:00,106.62,106.65,106.55,106.61,5119.0,102.4645,102.4933,102.3972,102.4549,5119.0
2023-09-26 14:45:00,106.62,106.65,106.46,106.46,15665.0,102.4645,102.4933,102.3107,102.3107,15665.0
2023-09-26 14:50:00,106.48,106.49,106.35,106.48,21961.0,102.33,102.3396,102.205,102.33,21961.0
2023-09-26 14:55:00,106.47,106.6,106.45,106.58,5467.0,102.3203,102.4453,102.3011,102.4261,5467.0
2023-09-26 15:00:00,106.6,106.6,106.42,106.43,5918.0,102.4453,102.4453,102.2723,102.2819,5918.0
2023-09-26 15:05:00,106.4,106.44,106.31,106.41,10238.0,102.2531,102.2915,102.1666,102.2627,10238.0
2023-09-26 15:10:00,106.41,106.44,106.15,106.15,18477.0,102.2627,102.2915,102.0128,102.0128,18477.0
2023-09-26 15:15:00,106.13,106.24,106.13,106.23,9258.0,101.9936,102.0993,101.9936,102.0897,9258.0
2023-09-26 15:20:00,106.24,106.26,106.13,106.17,6555.0,102.0993,102.1185,101.9936,102.032,6555.0
2023-09-26 15:25:00,106.2,106.28,106.17,106.24,10423.0,102.0609,102.1377,102.032,102.0993,10423.0
2023-09-26 15:30:00,106.26,106.35,106.13,106.14,16345.0,102.1185,102.205,101.9936,102.0032,16345.0
2023-09-26 15:35:00,106.14,106.24,106.05,106.17,12362.0,102.0032,102.0993,101.9167,102.032,12362.0
2023-09-26 15:40:00,106.18,106.26,106.14,106.23,17327.0,102.0416,102.1185,102.0032,102.0897,17327.0
2023-09-26 15:45:00,106.22,106.28,106.1,106.17,28427.0,102.0801,102.1377,101.9648,102.032,28427.0
2023-09-26 15:50:00,106.15,106.23,106.08,106.1,49334.0,102.0128,102.0897,101.9455,101.9648,49334.0
2023-09-26 15:55:00,106.09,106.31,106.0,106.23,108283.0,101.9552,102.1666,101.8687,102.0897,108283.0
2023-09-27 09:30:00,106.0,107.46,106.0,106.26,20302.0,101.8687,103.2718,101.8687,102.1185,20302.0
2023-09-27 09:35:00,106.56,106.72,106.33,106.72,6710.0,102.4068,102.5606,102.1858,102.5606,6710.0
2023-09-27 09:40:00,106.72,107.12,106.72,107.12,4645.0,102.5606,102.945,102.5606,102.945,4645.0
2023-09-27 09:45:00,107.06,107.51,107.05,107.46,9505.0,102.8873,103.3198,102.8777,103.2718,9505.0
2023-09-27 09:50:00,107.5,107.66,107.13,107.13,7858.0,103.3102,103.464,102.9546,102.9546,7858.0
2023-09-27 09:55:00,107.1,107.16,107.01,107.02,830.0,102.9258,102.9834,102.8393,102.8489,830.0
2023-09-27 10:00:00,107.12,107.12,107.0,107.01,400.0,102.945,102.945,102.8297,102.8393,400.0
2023-09-27 10:05:00,107.07,107.07,106.82,106.83,5200.0,102.897,102.897,102.6567,102.6663,5200.0
2023-09-27 10:10:00,106.88,106.89,106.66,106.66,2904.0,102.7144,102.724,102.5029,102.5029,2904.0
2023-09-27 10:15:00,106.6,106.65,106.38,106.44,3238.0,102.4453,102.4933,102.2338,102.2915,3238.0
2023-09-27 10:20:00,106.51,106.54,106.3,106.39,14270.0,102.3588,102.3876,102.157,102.2435,14270.0
2023-09-27 10:25:00,106.4,106.4,106.25,106.39,4352.0,102.2531,102.2531,102.1089,102.2435,4352.0
2023-09-27 10:30:00,106.38,106.62,106.36,106.62,6915.0,102.2338,102.4645,102.2146,102.4645,6915.0
2023-09-27 10:35:00,106.59,106.63,106.41,106.44,2358.0,102.4357,102.4741,102.2627,102.2915,2358.0
2023-09-27 10:40:00,106.46,106.67,106.4,106.55,11117.0,102.3107,102.5125,102.2531,102.3972,11117.0
2023-09-27 10:45:00,106.53,106.71,106.44,106.65,3885.0,102.378,102.551,102.2915,102.4933,3885.0
2023-09-27 10:50:00,106.64,106.67,106.4,106.45,9580.0,102.4837,102.5125,102.2531,102.3011,9580.0
2023-09-27 10:55:00,106.41,106.48,106.18,106.26,13474.0,102.2627,102.33,102.0416,102.1185,13474.0
2023-09-27 11:00:00,106.17,106.36,106.13,106.29,4206.0,102.032,102.2146,101.9936,102.1474,4206.0
2023-09-27 11:05:00,106.29,106.29,106.1,106.27,3451.0,102.1474,102.1474,101.9648,102.1281,3451.0
2023-09-27 11:10:00,106.2,106.25,106.11,106.17,2912.0,102.0609,102.1089,101.9744,102.032,2912.0
2023-09-27 11:15:00,106.17,106.23,106.09,106.15,2101.0,102.032,102.0897,101.9552,102.0128,2101.0
2023-09-27 11:20:00,106.16,106.28,106.15,106.25,5045.0,102.0224,102.1377,102.0128,102.1089,5045.0
2023-09-27 11:25:00,106.25,106.42,106.21,106.37,4196.0,102.1089,102.2723,102.0705,102.2242,4196.0
2023-09-27 11:30:00,106.37,106.46,106.29,106.29,6650.0,102.2242,102.3107,102.1474,102.1474,6650.0
2023-09-27 11:35:00,106.29,106.36,106.21,106.23,4780.0,102.1474,102.2146,102.0705,102.0897,4780.0
2023-09-27 11:40:00,106.23,106.23,105.8,105.8,15883.0,102.0897,102.0897,101.6765,101.6765,15883.0
2023-09-27 11:45:00,105.78,105.8,105.61,105.69,3718.0,101.6572,101.6765,101.4939,101.5707,3718.0
2023-09-27 11:50:00,105.72,105.88,105.69,105.84,3305.0,101.5996,101.7533,101.5707,101.7149,3305.0
2023-09-27 11:55:00,105.82,105.88,105.81,105.83,3043.0,101.6957,101.7533,101.6861,101.7053,3043.0
2023-09-27 12:00:00,105.81,105.82,105.75,105.76,1964.0,101.6861,101.6957,101.6284,101.638,1964.0
2023-09-27 12:05:00,105.71,105.8,105.71,105.74,3398.0,101.59,101.6765,101.59,101.6188,3398.0
2023-09-27 12:10:00,105.75,105.83,105.71,105.77,5426.0,101.6284,101.7053,101.59,101.6476,5426.0
2023-09-27 12:15:00,105.72,105.86,105.72,105.74,4287.0,101.5996,101.7341,101.5996,101.6188,4287.0
2023-09-27 12:20:00,105.74,105.79,105.58,105.64,6898.0,101.6188,101.6668,101.465,101.5227,6898.0
2023-09-27 12:25:00,105.64,105.78,105.61,105.76,8588.0,101.5227,101.6572,101.4939,101.638,8588.0
2023-09-27 12:30:00,105.79,105.82,105.48,105.53,6746.0,101.6668,101.6957,101.3689,101.417,6746.0
2023-09-27 12:35:00,105.52,105.69,105.51,105.67,4012.0,101.4074,101.5707,101.3978,101.5515,4012.0
2023-09-27 12:40:00,105.66,105.87,105.61,105.87,5373.0,101.5419,101.7437,101.4939,101.7437,5373.0
2023-09-27 12:45:00,105.88,106.25,105.88,106.24,13129.0,101.7533,102.1089,101.7533,102.0993,13129.0
2023-09-27 12:50:00,106.27,106.27,106.03,106.07,3820.0,102.1281,102.1281,101.8975,101.9359,3820.0
2023-09-27 12:55:00,106.01,106.09,105.97,105.99,2778.0,101.8783,101.9552,101.8398,101.859,2778.0
2023-09-27 13:00:00,106.03,106.21,106.03,106.05,9517.0,101.8975,102.0705,101.8975,101.9167,9517.0
2023-09-27 13:05:00,106.04,106.04,105.9,105.99,5879.0,101.9071,101.9071,101.7726,101.859,5879.0
2023-09-27 13:10:00,106.01,106.01,105.58,105.59,15181.0,101.8783,101.8783,101.465,101.4746,15181.0
2023-09-27 13:15:00,105.52,105.68,105.5,105.67,5334.0,101.4074,101.5611,101.3881,101.5515,5334.0
2023-09-27 13:20:00,105.66,105.68,105.59,105.59,5263.0,101.5419,101.5611,101.4746,101.4746,5263.0
2023-09-27 13:25:00,105.59,105.65,105.49,105.55,7267.0,101.4746,101.5323,101.3785,101.4362,7267.0
2023-09-27 13:30:00,105.53,105.72,105.53,105.72,5142.0,101.417,101.5996,101.417,101.5996,5142.0
2023-09-27 13:35:00,105.72,105.82,105.68,105.77,5478.0,101.5996,101.6957,101.5611,101.6476,5478.0
2023-09-27 13:40:00,105.76,105.76,105.64,105.7,3375.0,101.638,101.638,101.5227,101.5804,3375.0
2023-09-27 13:45:00,105.75,105.75,105.66,105.72,4271.0,101.6284,101.6284,101.5419,101.5996,4271.0
2023-09-27 13:50:00,105.76,105.95,105.74,105.93,12717.0,101.638,101.8206,101.6188,101.8014,12717.0
2023-09-27 13:55:00,105.9,105.95,105.9,105.95,1346.0,101.7726,101.8206,101.7726,101.8206,1346.0
2023-09-27 14:00:00,105.95,105.98,105.77,105.88,3604.0,101.8206,101.8494,101.6476,101.7533,3604.0
2023-09-27 14:05:00,105.89,106.05,105.89,106.03,4248.0,101.7629,101.9167,101.7629,101.8975,4248.0
2023-09-27 14:10:00,105.98,106.23,105.98,106.23,4404.0,101.8494,102.0897,101.8494,102.0897,4404.0
2023-09-27 14:15:00,106.28,106.37,106.17,106.17,3733.0,102.1377,102.2242,102.032,102.032,3733.0
2023-09-27 14:20:00,106.18,106.35,106.18,106.34,4900.0,102.0416,102.205,102.0416,102.1954,4900.0
2023-09-27 14:25:00,106.32,106.45,106.32,106.45,2209.0,102.1762,102.3011,102.1762,102.3011,2209.0
2023-09-27 14:30:00,106.5,106.64,106.5,106.6,7220.0,102.3492,102.4837,102.3492,102.4453,7220.0
2023-09-27 14:35:00,106.62,106.79,106.59,106.79,7409.0,102.4645,102.6279,102.4357,102.6279,7409.0
2023-09-27 14:40:00,106.74,106.75,106.66,106.66,4270.0,102.5798,102.5894,102.5029,102.5029,4270.0
2023-09-27 14:45:00,106.7,106.74,106.46,106.47,4370.0,102.5414,102.5798,102.3107,102.3203,4370.0
2023-09-27 14:50:00,106.47,106.5,106.36,106.42,4612.0,102.3203,102.3492,102.2146,102.2723,4612.0
2023-09-27 14:55:00,106.38,106.45,106.35,106.45,5826.0,102.2338,102.3011,102.205,102.3011,5826.0
2023-09-27 15:00:00,106.43,106.43,106.29,106.41,7782.0,102.2819,102.2819,102.1474,102.2627,7782.0
2023-09-27 15:05:00,106.41,106.51,106.41,106.48,12139.0,102.2627,102.3588,102.2627,102.33,12139.0
2023-09-27 15:10:00,106.48,106.55,106.38,106.39,9291.0,102.33,102.3972,102.2338,102.2435,9291.0
2023-09-27 15:15:00,106.38,106.38,106.27,106.31,6935.0,102.2338,102.2338,102.1281,102.1666,6935.0
2023-09-27 15:20:00,106.3,106.31,106.18,106.18,4851.0,102.157,102.1666,102.0416,102.0416,4851.0
2023-09-27 15:25:00,106.17,106.22,106.13,106.16,6091.0,102.032,102.0801,101.9936,102.0224,6091.0
2023-09-27 15:30:00,106.13,106.15,106.06,106.12,7638.0,101.9936,102.0128,101.9263,101.984,7638.0
2023-09-27 15:35:00,106.12,106.12,105.94,105.94,4970.0,101.984,101.984,101.811,101.811,4970.0
2023-09-27 15:40:00,105.95,105.95,105.67,105.86,20105.0,101.8206,101.8206,101.5515,101.7341,20105.0
2023-09-27 15:45:00,105.83,105.93,105.78,105.87,8625.0,101.7053,101.8014,101.6572,101.7437,8625.0
2023-09-27 15:50:00,105.9,106.03,105.84,106.02,35754.0,101.7726,101.8975,101.7149,101.8879,35754.0
2023-09-27 15:55:00,106.0,106.23,105.98,106.21,68302.0,101.8687,102.0897,101.8494,102.0705,68302.0
2023-09-28 09:30:00,105.39,105.97,104.63,105.95,54716.0,101.2824,101.8398,100.5521,101.8206,54716.0
2023-09-28 09:35:00,105.87,105.96,105.09,105.1,12887.0,101.7437,101.8302,100.9941,101.0037,12887.0
2023-09-28 09:40:00,105.19,105.31,104.85,105.0,14053.0,101.0902,101.2056,100.7635,100.9076,14053.0
2023-09-28 09:45:00,105.04,105.23,104.99,105.08,7733.0,100.9461,101.1287,100.898,100.9845,7733.0
2023-09-28 09:50:00,105.08,105.79,105.08,105.75,10952.0,100.9845,101.6668,100.9845,101.6284,10952.0
2023-09-28 09:55:00,105.73,105.88,105.71,105.88,4884.0,101.6092,101.7533,101.59,101.7533,4884.0
2023-09-28 10:00:00,105.91,105.92,105.72,105.76,4968.0,101.7822,101.7918,101.5996,101.638,4968.0
2023-09-28 10:05:00,105.73,105.79,105.35,105.36,12009.0,101.6092,101.6668,101.244,101.2536,12009.0
2023-09-28 10:10:00,105.42,105.53,105.35,105.48,6429.0,101.3113,101.417,101.244,101.3689,6429.0
2023-09-28 10:15:00,105.45,105.58,105.26,105.43,6908.0,101.3401,101.465,101.1575,101.3209,6908.0
2023-09-28 10:20:00,105.39,105.44,105.0,105.07,16083.0,101.2824,101.3305,100.9076,100.9749,16083.0
2023-09-28 10:25:00,105.07,105.23,105.04,105.07,7839.0,100.9749,101.1287,100.9461,100.9749,7839.0
2023-09-28 10:30:00,105.08,105.18,105.03,105.08,16163.0,100.9845,101.0806,100.9365,100.9845,16163.0
2023-09-28 10:35:00,105.11,105.24,105.06,105.19,10979.0,101.0133,101.1383,100.9653,101.0902,10979.0
2023-09-28 10:40:00,105.19,105.19,104.96,105.0,20203.0,101.0902,101.0902,100.8692,100.9076,20203.0
2023-09-28 10:45:00,105.0,105.19,104.98,105.13,22562.0,100.9076,101.0902,100.8884,101.0326,22562.0
2023-09-28 10:50:00,105.14,105.55,105.08,105.55,30930.0,101.0422,101.4362,100.9845,101.4362,30930.0
2023-09-28 10:55:00,105.53,105.78,105.4,105.75,14927.0,101.417,101.6572,101.292,101.6284,14927.0
2023-09-28 11:00:00,105.74,105.91,105.74,105.84,7947.0,101.6188,101.7822,101.6188,101.7149,7947.0
2023-09-28 11:05:00,105.81,105.81,105.54,105.61,7814.0,101.6861,101.6861,101.4266,101.4939,7814.0
2023-09-28 11:10:00,105.61,105.8,105.6,105.65,7755.0,101.4939,101.6765,101.4842,101.5323,7755.0
2023-09-28 11:15:00,105.67,105.75,105.63,105.74,6708.0,101.5515,101.6284,101.5131,101.6188,6708.0
2023-09-28 11:20:00,105.74,105.88,105.74,105.78,10449.0,101.6188,101.7533,101.6188,101.6572,10449.0
2023-09-28 11:25:00,105.8,106.05,105.75,106.05,14701.0,101.6765,101.9167,101.6284,101.9167,14701.0
2023-09-28 11:30:00,106.05,106.3,106.03,106.25,9372.0,101.9167,102.157,101.8975,102.1089,9372.0
2023-09-28 11:35:00,106.27,106.33,106.21,106.32,6967.0,102.1281,102.1858,102.0705,102.1762,6967.0
2023-09-28 11:40:00,106.29,106.43,106.26,106.4,17221.0,102.1474,102.2819,102.1185,102.2531,17221.0
2023-09-28 11:45:00,106.38,106.41,106.24,106.24,6752.0,102.2338,102.2627,102.0993,102.0993,6752.0
2023-09-28 11:50:00,106.16,106.18,105.93,106.07,4471.0,102.0224,102.0416,101.8014,101.9359,4471.0
2023-09-28 11:55:00,106.07,106.07,105.82,106.04,4380.0,101.9359,101.9359,101.6957,101.9071,4380.0
2023-09-28 12:00:00,106.06,106.15,105.98,106.05,7086.0,101.9263,102.0128,101.8494,101.9167,7086.0
2023-09-28 12:05:00,106.06,106.24,106.06,106.16,5040.0,101.9263,102.0993,101.9263,102.0224,5040.0
2023-09-28 12:10:00,106.2,106.23,106.1,106.19,5534.0,102.0609,102.0897,101.9648,102.0513,5534.0
2023-09-28 12:15:00,106.24,106.31,106.17,106.22,7682.0,102.0993,102.1666,102.032,102.0801,7682.0
2023-09-28 12:20:00,106.24,106.4,106.23,106.39,4142.0,102.0993,102.2531,102.0897,102.2435,4142.0
2023-09-28 12:25:00,106.4,106.59,106.38,106.59,7590.0,102.2531,102.4357,102.2338,102.4357,7590.0
2023-09-28 12:30:00,106.59,106.59,106.33,106.41,10342.0,102.4357,102.4357,102.1858,102.2627,10342.0
2023-09-28 12:35:00,106.41,106.59,106.4,106.53,18839.0,102.2627,102.4357,102.2531,102.378,18839.0
2023-09-28 12:40:00,106.54,106.62,106.52,106.57,3128.0,102.3876,102.4645,102.3684,102.4164,3128.0
2023-09-28 12:45:00,106.57,106.57,106.38,106.42,5996.0,102.4164,102.4164,102.2338,102.2723,5996.0
2023-09-28 12:50:00,106.43,106.46,106.35,106.37,4363.0,102.2819,102.3107,102.205,102.2242,4363.0
2023-09-28 12:55:00,106.38,106.45,106.27,106.43,17034.0,102.2338,102.3011,102.1281,102.2819,17034.0
2023-09-28 13:00:00,106.44,106.5,106.35,106.36,10557.0,102.2915,102.3492,102.205,102.2146,10557.0
2023-09-28 13:05:00,106.35,106.37,106.26,106.37,9004.0,102.205,102.2242,102.1185,102.2242,9004.0
2023-09-28 13:10:00,106.38,106.39,106.2,106.31,6957.0,102.2338,102.2435,102.0609,102.1666,6957.0
2023-09-28 13:15:00,106.28,106.3,106.14,106.26,5901.0,102.1377,102.157,102.0032,102.1185,5901.0
2023-09-28 13:20:00,106.23,106.24,106.14,106.19,7431.0,102.0897,102.0993,102.0032,102.0513,7431.0
2023-09-28 13:25:00,106.16,106.2,105.93,105.93,10673.0,102.0224,102.0609,101.8014,101.8014,10673.0
2023-09-28 13:30:00,105.91,105.91,105.73,105.83,6016.0,101.7822,101.7822,101.6092,101.7053,6016.0
2023-09-28 13:35:00,105.81,105.96,105.81,105.9,33034.0,101.6861,101.8302,101.6861,101.7726,33034.0
2023-09-28 13:40:00,105.9,105.95,105.85,105.94,6113.0,101.7726,101.8206,101.7245,101.811,6113.0
2023-09-28 13:45:00,105.95,106.17,105.94,106.15,5854.0,101.8206,102.032,101.811,102.0128,5854.0
2023-09-28 13:50:00,106.16,106.18,105.96,106.02,5765.0,102.0224,102.0416,101.8302,101.8879,5765.0
2023-09-28 13:55:00,106.03,106.07,105.99,106.0,1800.0,101.8975,101.9359,101.859,101.8687,1800.0
2023-09-28 14:00:00,106.02,106.02,105.94,105.97,8779.0,101.8879,101.8879,101.811,101.8398,8779.0
2023-09-28 14:05:00,105.94,105.98,105.81,105.81,6291.0,101.811,101.8494,101.6861,101.6861,6291.0
2023-09-28 14:10:00,105.79,106.02,105.78,106.0,6641.0,101.6668,101.8879,101.6572,101.8687,6641.0
2023-09-28 14:15:00,105.98,106.12,105.98,106.03,30038.0,101.8494,101.984,101.8494,101.8975,30038.0
2023-09-28 14:20:00,105.99,106.02,105.91,105.94,8839.0,101.859,101.8879,101.7822,101.811,8839.0
2023-09-28 14:25:00,105.93,106.04,105.91,105.98,7193.0,101.8014,101.9071,101.7822,101.8494,7193.0
2023-09-28 14:30:00,105.98,106.03,105.9,105.91,6890.0,101.8494,101.8975,101.7726,101.7822,6890.0
2023-09-28 14:35:00,105.89,105.89,105.69,105.7,4407.0,101.7629,101.7629,101.5707,101.5804,4407.0
2023-09-28 14:40:00,105.7,105.86,105.68,105.8,7853.0,101.5804,101.7341,101.5611,101.6765,7853.0
2023-09-28 14:45:00,105.8,105.81,105.61,105.66,5245.0,101.6765,101.6861,101.4939,101.5419,5245.0
2023-09-28 14:50:00,105.68,105.86,105.68,105.81,7432.0,101.5611,101.7341,101.5611,101.6861,7432.0
2023-09-28 14:55:00,105.78,105.86,105.73,105.86,5169.0,101.6572,101.7341,101.6092,101.7341,5169.0
2023-09-28 15:00:00,105.86,105.88,105.81,105.82,7333.0,101.7341,101.7533,101.6861,101.6957,7333.0
2023-09-28 15:05:00,105.83,106.01,105.76,105.93,20552.0,101.7053,101.8783,101.638,101.8014,20552.0
2023-09-28 15:10:00,105.96,106.08,105.89,105.95,11092.0,101.8302,101.9455,101.7629,101.8206,11092.0
2023-09-28 15:15:00,105.97,106.12,105.93,105.98,19151.0,101.8398,101.984,101.8014,101.8494,19151.0
2023-09-28 15:20:00,105.93,105.96,105.87,105.88,11491.0,101.8014,101.8302,101.7437,101.7533,11491.0
2023-09-28 15:25:00,105.89,105.98,105.86,105.96,15191.0,101.7629,101.8494,101.7341,101.8302,15191.0
2023-09-28 15:30:00,105.99,106.04,105.87,105.88,21353.0,101.859,101.9071,101.7437,101.7533,21353.0
2023-09-28 15:35:00,105.89,106.07,105.83,106.06,33376.0,101.7629,101.9359,101.7053,101.9263,33376.0
2023-09-28 15:40:00,106.06,106.24,106.06,106.21,17512.0,101.9263,102.0993,101.9263,102.0705,17512.0
2023-09-28 15:45:00,106.23,106.23,106.1,106.23,29388.0,102.0897,102.0897,101.9648,102.0897,29388.0
2023-09-28 15:50:00,106.24,106.3,106.11,106.22,46311.0,102.0993,102.157,101.9744,102.0801,46311.0
2023-09-28 15:55:00,106.22,106.66,106.19,106.58,119159.0,102.0801,102.5029,102.0513,102.4261,119159.0
2023-09-29 09:30:00,109.29,109.96,108.5,108.96,51665.0,105.0304,105.6743,104.2712,104.7133,51665.0
2023-09-29 09:35:00,109.01,109.6,108.95,109.6,17228.0,104.7613,105.3283,104.7037,105.3283,17228.0
2023-09-29 09:40:00,109.54,109.65,109.14,109.36,19745.0,105.2707,105.3764,104.8863,105.0977,19745.0
2023-09-29 09:45:00,109.26,109.54,108.7,108.8,25231.0,105.0016,105.2707,104.4634,104.5595,25231.0
2023-09-29 09:50:00,108.74,108.78,108.39,108.61,34487.0,104.5019,104.5403,104.1655,104.3769,34487.0
2023-09-29 09:55:00,108.55,108.85,108.29,108.85,15590.0,104.3193,104.6076,104.0694,104.6076,15590.0
2023-09-29 10:00:00,108.89,108.96,108.61,108.69,8986.0,104.646,104.7133,104.3769,104.4538,8986.0
2023-09-29 10:05:00,108.61,108.64,108.33,108.39,23542.0,104.3769,104.4058,104.1078,104.1655,23542.0
2023-09-29 10:10:00,108.38,108.45,108.0,108.08,22212.0,104.1559,104.2232,103.7907,103.8676,22212.0
2023-09-29 10:15:00,108.08,108.45,108.08,108.42,22595.0,103.8676,104.2232,103.8676,104.1943,22595.0
2023-09-29 10:20:00,108.44,108.46,108.11,108.19,34845.0,104.2136,104.2328,103.8964,103.9733,34845.0
2023-09-29 10:25:00,108.2,108.43,108.16,108.4,22719.0,103.9829,104.204,103.9445,104.1751,22719.0
2023-09-29 10:30:00,108.4,108.83,108.38,108.73,15099.0,104.1751,104.5884,104.1559,104.4923,15099.0
2023-09-29 10:35:00,108.76,108.94,108.72,108.9,17196.0,104.5211,104.6941,104.4826,104.6556,17196.0
2023-09-29 10:40:00,108.9,108.9,108.77,108.81,12765.0,104.6556,104.6556,104.5307,104.5691,12765.0
2023-09-29 10:45:00,108.78,108.94,108.68,108.7,11977.0,104.5403,104.6941,104.4442,104.4634,11977.0
2023-09-29 10:50:00,108.71,109.14,108.69,109.1,21008.0,104.473,104.8863,104.4538,104.8478,21008.0
2023-09-29 10:55:00,109.09,109.11,108.87,108.87,9835.0,104.8382,104.8574,104.6268,104.6268,9835.0
2023-09-29 11:00:00,108.81,108.81,108.02,108.02,17625.0,104.5691,104.5691,103.8099,103.8099,17625.0
2023-09-29 11:05:00,108.02,108.12,107.96,108.07,18055.0,103.8099,103.906,103.7523,103.858,18055.0
2023-09-29 11:10:00,108.11,108.49,108.11,108.48,12545.0,103.8964,104.2616,103.8964,104.252,12545.0
2023-09-29 11:15:00,108.45,108.66,108.43,108.63,4192.0,104.2232,104.425,104.204,104.3962,4192.0
2023-09-29 11:20:00,108.69,108.83,108.39,108.77,11459.0,104.4538,104.5884,104.1655,104.5307,11459.0
2023-09-29 11:25:00,108.82,108.83,108.65,108.66,4101.0,104.5788,104.5884,104.4154,104.425,4101.0
2023-09-29 11:30:00,108.57,108.77,108.53,108.63,13435.0,104.3385,104.5307,104.3001,104.3962,13435.0
2023-09-29 11:35:00,108.59,108.62,108.28,108.31,7309.0,104.3577,104.3865,104.0598,104.0886,7309.0
2023-09-29 11:40:00,108.31,108.43,108.24,108.25,5076.0,104.0886,104.204,104.0214,104.031,5076.0
2023-09-29 11:45:00,108.23,108.46,108.21,108.37,7159.0,104.0117,104.2328,103.9925,104.1463,7159.0
2023-09-29 11:50:00,108.31,108.35,108.15,108.3,4166.0,104.0886,104.1271,103.9349,104.079,4166.0
2023-09-29 11:55:00,108.32,108.59,108.32,108.52,4287.0,104.0982,104.3577,104.0982,104.2904,4287.0
2023-09-29 12:00:00,108.53,108.72,108.53,108.7,11876.0,104.3001,104.4826,104.3001,104.4634,11876.0
2023-09-29 12:05:00,108.66,109.01,108.66,109.0,4624.0,104.425,104.7613,104.425,104.7517,4624.0
2023-09-29 12:10:00,108.98,109.0,108.71,108.72,12381.0,104.7325,104.7517,104.473,104.4826,12381.0
2023-09-29 12:15:00,108.67,108.93,108.67,108.91,5579.0,104.4346,104.6845,104.4346,104.6652,5579.0
2023-09-29 12:20:00,108.93,109.02,108.85,108.89,5162.0,104.6845,104.771,104.6076,104.646,5162.0
2023-09-29 12:25:00,108.89,108.93,108.83,108.83,2559.0,104.646,104.6845,104.5884,104.5884,2559.0
2023-09-29 12:30:00,108.84,109.01,108.71,108.71,9822.0,104.598,104.7613,104.473,104.473,9822.0
2023-09-29 12:35:00,108.73,108.77,108.62,108.62,2299.0,104.4923,104.5307,104.3865,104.3865,2299.0
2023-09-29 12:40:00,108.58,108.71,108.5,108.5,4365.0,104.3481,104.473,104.2712,104.2712,4365.0
2023-09-29 12:45:00,108.54,108.57,108.29,108.31,6519.0,104.3097,104.3385,104.0694,104.0886,6519.0
2023-09-29 12:50:00,108.29,108.29,107.86,107.89,7157.0,104.0694,104.0694,103.6562,103.685,7157.0
2023-09-29 12:55:00,107.89,107.99,107.88,107.95,4388.0,103.685,103.7811,103.6754,103.7427,4388.0
2023-09-29 13:00:00,107.97,107.97,107.74,107.83,4999.0,103.7619,103.7619,103.5408,103.6273,4999.0
2023-09-29 13:05:00,107.83,107.92,107.56,107.73,8069.0,103.6273,103.7138,103.3679,103.5312,8069.0
2023-09-29 13:10:00,107.76,107.84,107.68,107.73,5015.0,103.5601,103.6369,103.4832,103.5312,5015.0
2023-09-29 13:15:00,107.73,107.86,107.71,107.77,2953.0,103.5312,103.6562,103.512,103.5697,2953.0
2023-09-29 13:20:00,107.83,108.1,107.83,108.03,4995.0,103.6273,103.8868,103.6273,103.8195,4995.0
2023-09-29 13:25:00,108.07,108.27,108.07,108.14,5658.0,103.858,104.0502,103.858,103.9253,5658.0
2023-09-29 13:30:00,108.1,108.16,108.09,108.14,3438.0,103.8868,103.9445,103.8772,103.9253,3438.0
2023-09-29 13:35:00,108.14,108.29,108.13,108.29,3624.0,103.9253,104.0694,103.9156,104.0694,3624.0
2023-09-29 13:40:00,108.29,108.4,108.25,108.29,7343.0,104.0694,104.1751,104.031,104.0694,7343.0
2023-09-29 13:45:00,108.3,108.33,108.21,108.25,6924.0,104.079,104.1078,103.9925,104.031,6924.0
2023-09-29 13:50:00,108.25,108.46,108.24,108.38,4677.0,104.031,104.2328,104.0214,104.1559,4677.0
2023-09-29 13:55:00,108.41,108.49,108.37,108.43,7337.0,104.1847,104.2616,104.1463,104.204,7337.0
2023-09-29 14:00:00,108.42,108.42,108.19,108.38,13989.0,104.1943,104.1943,103.9733,104.1559,13989.0
2023-09-29 14:05:00,108.41,108.57,108.31,108.47,23429.0,104.1847,104.3385,104.0886,104.2424,23429.0
2023-09-29 14:10:00,108.48,108.67,108.48,108.67,12038.0,104.252,104.4346,104.252,104.4346,12038.0
2023-09-29 14:15:00,108.65,108.66,108.4,108.41,14165.0,104.4154,104.425,104.1751,104.1847,14165.0
2023-09-29 14:20:00,108.41,108.44,108.21,108.25,11982.0,104.1847,104.2136,103.9925,104.031,11982.0
2023-09-29 14:25:00,108.23,108.23,108.0,108.0,9169.0,104.0117,104.0117,103.7907,103.7907,9169.0
2023-09-29 14:30:00,108.03,108.18,107.93,108.18,13413.0,103.8195,103.9637,103.7234,103.9637,13413.0
2023-09-29 14:35:00,108.17,108.3,108.15,108.3,7645.0,103.9541,104.079,103.9349,104.079,7645.0
2023-09-29 14:40:00,108.33,108.63,108.31,108.62,18534.0,104.1078,104.3962,104.0886,104.3865,18534.0
2023-09-29 14:45:00,108.61,108.62,108.49,108.49,6723.0,104.3769,104.3865,104.2616,104.2616,6723.0
2023-09-29 14:50:00,108.45,108.45,108.32,108.32,3405.0,104.2232,104.2232,104.0982,104.0982,3405.0
2023-09-29 14:55:00,108.36,108.6,108.36,108.6,8231.0,104.1367,104.3673,104.1367,104.3673,8231.0
2023-09-29 15:00:00,108.62,108.75,108.44,108.44,12577.0,104.3865,104.5115,104.2136,104.2136,12577.0
2023-09-29 15:05:00,108.42,108.47,108.31,108.31,6594.0,104.1943,104.2424,104.0886,104.0886,6594.0
2023-09-29 15:10:00,108.29,108.57,108.27,108.49,11058.0,104.0694,104.3385,104.0502,104.2616,11058.0
2023-09-29 15:15:00,108.5,108.78,108.5,108.72,11783.0,104.2712,104.5403,104.2712,104.4826,11783.0
2023-09-29 15:20:00,108.73,108.73,108.49,108.5,12145.0,104.4923,104.4923,104.2616,104.2712,12145.0
2023-09-29 15:25:00,108.5,108.5,108.37,108.43,9547.0,104.2712,104.2712,104.1463,104.204,9547.0
2023-09-29 15:30:00,108.44,108.6,108.37,108.38,17855.0,104.2136,104.3673,104.1463,104.1559,17855.0
2023-09-29 15:35:00,108.37,108.72,108.23,108.68,24843.0,104.1463,104.4826,104.0117,104.4442,24843.0
2023-09-29 15:40:00,108.7,108.8,108.54,108.56,20907.0,104.4634,104.5595,104.3097,104.3289,20907.0
2023-09-29 15:45:00,108.54,109.04,108.53,108.99,50253.0,104.3097,104.7902,104.3001,104.7421,50253.0
2023-09-29 15:50:00,108.95,109.05,108.69,108.72,82630.0,104.7037,104.7998,104.4538,104.4826,82630.0
2023-09-29 15:55:00,108.71,108.71,108.41,108.59,121283.0,104.473,104.473,104.1847,104.3577,121283.0
2023-10-02 09:30:00,108.56,108.96,108.51,108.71,12398.0,104.3289,104.7133,104.2808,104.473,12398.0
2023-10-02 09:35:00,108.68,108.68,107.99,108.0,6679.0,104.4442,104.4442,103.7811,103.7907,6679.0
2023-10-02 09:40:00,107.77,107.81,107.3,107.41,25756.0,103.5697,103.6081,103.118,103.2237,25756.0
2023-10-02 09:45:00,107.36,107.64,107.0,107.24,5380.0,103.1757,103.4447,102.8297,103.0603,5380.0
2023-10-02 09:50:00,107.09,107.5,107.06,107.47,6073.0,102.9162,103.3102,102.8873,103.2814,6073.0
2023-10-02 09:55:00,107.49,107.49,107.24,107.38,4012.0,103.3006,103.3006,103.0603,103.1949,4012.0
2023-10-02 10:00:00,107.31,107.95,107.3,107.92,14524.0,103.1276,103.7427,103.118,103.7138,14524.0
2023-10-02 10:05:00,107.97,108.06,107.87,107.92,6268.0,103.7619,103.8484,103.6658,103.7138,6268.0
2023-10-02 10:10:00,107.77,107.86,107.61,107.61,4951.0,103.5697,103.6562,103.4159,103.4159,4951.0
2023-10-02 10:15:00,107.66,107.83,107.62,107.71,2669.0,103.464,103.6273,103.4255,103.512,2669.0
2023-10-02 10:20:00,107.76,108.04,107.71,108.03,10184.0,103.5601,103.8292,103.512,103.8195,10184.0
2023-10-02 10:25:00,108.0,108.11,107.57,107.59,6210.0,103.7907,103.8964,103.3775,103.3967,6210.0
2023-10-02 10:30:00,107.48,107.67,107.38,107.67,4572.0,103.291,103.4736,103.1949,103.4736,4572.0
2023-10-02 10:35:00,107.67,107.83,107.59,107.59,4576.0,103.4736,103.6273,103.3967,103.3967,4576.0
2023-10-02 10:40:00,107.63,107.83,107.59,107.82,6159.0,103.4351,103.6273,103.3967,103.6177,6159.0
2023-10-02 10:45:00,107.87,108.01,107.65,107.65,4556.0,103.6658,103.8003,103.4544,103.4544,4556.0
2023-10-02 10:50:00,107.7,107.76,107.32,107.33,4053.0,103.5024,103.5601,103.1372,103.1468,4053.0
2023-10-02 10:55:00,107.33,107.34,107.06,107.2,4748.0,103.1468,103.1564,102.8873,103.0219,4748.0
2023-10-02 11:00:00,107.17,107.38,107.04,107.15,11395.0,102.9931,103.1949,102.8681,102.9738,11395.0
2023-10-02 11:05:00,107.0,107.0,106.73,106.74,8598.0,102.8297,102.8297,102.5702,102.5798,8598.0
2023-10-02 11:10:00,106.73,107.05,106.73,107.04,6359.0,102.5702,102.8777,102.5702,102.8681,6359.0
2023-10-02 11:15:00,107.0,107.12,106.79,106.8,10365.0,102.8297,102.945,102.6279,102.6375,10365.0
2023-10-02 11:20:00,106.8,106.98,106.78,106.89,13435.0,102.6375,102.8105,102.6183,102.724,13435.0
2023-10-02 11:25:00,106.86,106.9,106.69,106.88,13900.0,102.6951,102.7336,102.5318,102.7144,13900.0
2023-10-02 11:30:00,106.98,107.0,106.85,106.89,2434.0,102.8105,102.8297,102.6855,102.724,2434.0
2023-10-02 11:35:00,106.9,106.9,106.71,106.73,9771.0,102.7336,102.7336,102.551,102.5702,9771.0
2023-10-02 11:40:00,106.73,106.93,106.7,106.75,10805.0,102.5702,102.7624,102.5414,102.5894,10805.0
2023-10-02 11:45:00,106.79,106.85,106.77,106.8,3905.0,102.6279,102.6855,102.6086,102.6375,3905.0
2023-10-02 11:50:00,106.83,106.86,106.75,106.77,5897.0,102.6663,102.6951,102.5894,102.6086,5897.0
2023-10-02 11:55:00,106.7,106.74,106.46,106.49,5491.0,102.5414,102.5798,102.3107,102.3396,5491.0
2023-10-02 12:00:00,106.47,106.7,106.41,106.55,6802.0,102.3203,102.5414,102.2627,102.3972,6802.0
2023-10-02 12:05:00,106.54,106.54,106.4,106.4,1964.0,102.3876,102.3876,102.2531,102.2531,1964.0
2023-10-02 12:10:00,106.52,106.69,106.52,106.67,6147.0,102.3684,102.5318,102.3684,102.5125,6147.0
2023-10-02 12:15:00,106.7,106.78,106.64,106.78,4731.0,102.5414,102.6183,102.4837,102.6183,4731.0
2023-10-02 12:20:00,106.72,106.92,106.71,106.86,2964.0,102.5606,102.7528,102.551,102.6951,2964.0
2023-10-02 12:25:00,106.87,106.9,106.64,106.66,4487.0,102.7048,102.7336,102.4837,102.5029,4487.0
2023-10-02 12:30:00,106.64,106.64,106.55,106.56,1437.0,102.4837,102.4837,102.3972,102.4068,1437.0
2023-10-02 12:35:00,106.61,106.66,106.59,106.65,3136.0,102.4549,102.5029,102.4357,102.4933,3136.0
2023-10-02 12:40:00,106.68,106.68,106.57,106.6,2206.0,102.5222,102.5222,102.4164,102.4453,2206.0
2023-10-02 12:45:00,106.58,106.61,106.37,106.38,2341.0,102.4261,102.4549,102.2242,102.2338,2341.0
2023-10-02 12:50:00,106.36,106.41,106.32,106.33,2986.0,102.2146,102.2627,102.1762,102.1858,2986.0
2023-10-02 12:55:00,106.34,106.42,106.28,106.4,4054.0,102.1954,102.2723,102.1377,102.2531,4054.0
2023-10-02 13:00:00,106.4,106.56,106.4,106.52,2931.0,102.2531,102.4068,102.2531,102.3684,2931.0
2023-10-02 13:05:00,106.5,106.58,106.46,106.47,3424.0,102.3492,102.4261,102.3107,102.3203,3424.0
2023-10-02 13:10:00,106.49,106.5,106.3,106.31,2954.0,102.3396,102.3492,102.157,102.1666,2954.0
2023-10-02 13:15:00,106.3,106.44,106.26,106.44,4574.0,102.157,102.2915,102.1185,102.2915,4574.0
2023-10-02 13:20:00,106.47,106.66,106.47,106.61,2725.0,102.3203,102.5029,102.3203,102.4549,2725.0
2023-10-02 13:25:00,106.63,106.84,106.62,106.81,5027.0,102.4741,102.6759,102.4645,102.6471,5027.0
2023-10-02 13:30:00,106.82,106.82,106.62,106.68,2713.0,102.6567,102.6567,102.4645,102.5222,2713.0
2023-10-02 13:35:00,106.68,106.77,106.57,106.57,2944.0,102.5222,102.6086,102.4164,102.4164,2944.0
2023-10-02 13:40:00,106.62,106.86,106.62,106.82,3806.0,102.4645,102.6951,102.4645,102.6567,3806.0
2023-10-02 13:45:00,106.8,106.88,106.78,106.87,3827.0,102.6375,102.7144,102.6183,102.7048,3827.0
2023-10-02 13:50:00,106.83,106.89,106.77,106.88,5198.0,102.6663,102.724,102.6086,102.7144,5198.0
2023-10-02 13:55:00,106.85,106.93,106.79,106.8,3987.0,102.6855,102.7624,102.6279,102.6375,3987.0
2023-10-02 14:00:00,106.81,106.91,106.73,106.73,4112.0,102.6471,102.7432,102.5702,102.5702,4112.0
2023-10-02 14:05:00,106.79,107.05,106.79,106.99,5973.0,102.6279,102.8777,102.6279,102.8201,5973.0
2023-10-02 14:10:00,107.05,107.25,107.04,107.2,9244.0,102.8777,103.0699,102.8681,103.0219,9244.0
2023-10-02 14:15:00,107.18,107.18,107.01,107.09,7838.0,103.0027,103.0027,102.8393,102.9162,7838.0
2023-10-02 14:20:00,107.1,107.1,106.97,107.01,2289.0,102.9258,102.9258,102.8009,102.8393,2289.0
2023-10-02 14:25:00,107.01,107.01,106.81,106.81,2829.0,102.8393,102.8393,102.6471,102.6471,2829.0
2023-10-02 14:30:00,106.84,106.9,106.76,106.82,6545.0,102.6759,102.7336,102.599,102.6567,6545.0
2023-10-02 14:35:00,106.8,106.88,106.64,106.64,3861.0,102.6375,102.7144,102.4837,102.4837,3861.0
2023-10-02 14:40:00,106.62,106.62,106.54,106.56,2034.0,102.4645,102.4645,102.3876,102.4068,2034.0
2023-10-02 14:45:00,106.56,106.65,106.55,106.63,3412.0,102.4068,102.4933,102.3972,102.4741,3412.0
2023-10-02 14:50:00,106.67,106.73,106.64,106.66,4237.0,102.5125,102.5702,102.4837,102.5029,4237.0
2023-10-02 14:55:00,106.62,106.64,106.56,106.59,3655.0,102.4645,102.4837,102.4068,102.4357,3655.0
2023-10-02 15:00:00,106.55,106.75,106.55,106.6,7307.0,102.3972,102.5894,102.3972,102.4453,7307.0
2023-10-02 15:05:00,106.6,106.79,106.58,106.71,5448.0,102.4453,102.6279,102.4261,102.551,5448.0
2023-10-02 15:10:00,106.74,106.81,106.62,106.64,5890.0,102.5798,102.6471,102.4645,102.4837,5890.0
2023-10-02 15:15:00,106.68,106.87,106.61,106.79,5237.0,102.5222,102.7048,102.4549,102.6279,5237.0
2023-10-02 15:20:00,106.76,106.79,106.62,106.63,8868.0,102.599,102.6279,102.4645,102.4741,8868.0
2023-10-02 15:25:00,106.62,106.62,106.38,106.44,5828.0,102.4645,102.4645,102.2338,102.2915,5828.0
2023-10-02 15:30:00,106.46,106.72,106.46,106.66,11665.0,102.3107,102.5606,102.3107,102.5029,11665.0
2023-10-02 15:35:00,106.66,106.82,106.53,106.82,15238.0,102.5029,102.6567,102.378,102.6567,15238.0
2023-10-02 15:40:00,106.84,106.93,106.69,106.7,27347.0,102.6759,102.7624,102.5318,102.5414,27347.0
2023-10-02 15:45:00,106.7,106.83,106.39,106.44,48440.0,102.5414,102.6663,102.2435,102.2915,48440.0
2023-10-02 15:50:00,106.43,106.55,106.36,106.55,98638.0,102.2819,102.3972,102.2146,102.3972,98638.0
2023-10-02 15:55:00,106.54,106.58,106.21,106.3,180964.0,102.3876,102.4261,102.0705,102.157,180964.0
2023-10-03 09:30:00,105.0,105.94,104.85,105.94,48952.0,100.9076,101.811,100.7635,101.811,48952.0
2023-10-03 09:35:00,105.94,105.94,105.01,105.25,51819.0,101.811,101.811,100.9172,101.1479,51819.0
2023-10-03 09:40:00,105.15,105.33,104.89,105.25,12461.0,101.0518,101.2248,100.8019,101.1479,12461.0
2023-10-03 09:45:00,105.22,105.73,105.03,105.73,10033.0,101.1191,101.6092,100.9365,101.6092,10033.0
2023-10-03 09:50:00,105.68,105.92,105.58,105.77,4576.0,101.5611,101.7918,101.465,101.6476,4576.0
2023-10-03 09:55:00,105.83,105.83,105.16,105.16,5349.0,101.7053,101.7053,101.0614,101.0614,5349.0
2023-10-03 10:00:00,105.31,105.31,104.47,104.48,21564.0,101.2056,101.2056,100.3983,100.4079,21564.0
2023-10-03 10:05:00,104.43,104.47,103.77,104.07,24493.0,100.3599,100.3983,99.7256,100.0139,24493.0
2023-10-03 10:10:00,104.03,104.52,104.03,104.15,30508.0,99.9754,100.4463,99.9754,100.0908,30508.0
2023-10-03 10:15:00,104.16,104.16,103.83,103.98,9962.0,100.1004,100.1004,99.7832,99.9274,9962.0
2023-10-03 10:20:00,104.03,104.23,103.47,103.56,25561.0,99.9754,100.1676,99.4373,99.5238,25561.0
2023-10-03 10:25:00,103.55,104.24,103.52,104.11,15777.0,99.5141,100.1773,99.4853,100.0523,15777.0
2023-10-03 10:30:00,104.06,104.58,104.06,104.43,23380.0,100.0043,100.504,100.0043,100.3599,23380.0
2023-10-03 10:35:00,104.36,104.51,104.18,104.25,6651.0,100.2926,100.4367,100.1196,100.1869,6651.0
2023-10-03 10:40:00,104.28,104.39,104.15,104.29,9765.0,100.2157,100.3214,100.0908,100.2253,9765.0
2023-10-03 10:45:00,104.32,104.57,104.22,104.47,7407.0,100.2541,100.4944,100.158,100.3983,7407.0
2023-10-03 10:50:00,104.47,104.51,104.39,104.42,3000.0,100.3983,100.4367,100.3214,100.3502,3000.0
2023-10-03 10:55:00,104.44,104.55,104.41,104.45,5140.0,100.3695,100.4752,100.3406,100.3791,5140.0
2023-10-03 11:00:00,104.41,104.46,104.25,104.29,3396.0,100.3406,100.3887,100.1869,100.2253,3396.0
2023-10-03 11:05:00,104.33,104.44,104.31,104.31,5543.0,100.2637,100.3695,100.2445,100.2445,5543.0
2023-10-03 11:10:00,104.31,104.39,104.13,104.19,3610.0,100.2445,100.3214,100.0715,100.1292,3610.0
2023-10-03 11:15:00,104.16,104.3,104.12,104.3,7550.0,100.1004,100.2349,100.0619,100.2349,7550.0
2023-10-03 11:20:00,104.33,104.42,103.99,104.07,9483.0,100.2637,100.3502,99.937,100.0139,9483.0
2023-10-03 11:25:00,104.02,104.07,103.94,104.01,5087.0,99.9658,100.0139,99.8889,99.9562,5087.0
2023-10-03 11:30:00,103.99,104.02,103.84,103.84,8286.0,99.937,99.9658,99.7928,99.7928,8286.0
2023-10-03 11:35:00,103.85,104.05,103.82,104.05,4395.0,99.8025,99.9947,99.7736,99.9947,4395.0
2023-10-03 11:40:00,104.1,104.29,104.1,104.23,4045.0,100.0427,100.2253,100.0427,100.1676,4045.0
2023-10-03 11:45:00,104.19,104.19,104.03,104.07,5363.0,100.1292,100.1292,99.9754,100.0139,5363.0
2023-10-03 11:50:00,104.1,104.12,104.0,104.06,4615.0,100.0427,100.0619,99.9466,100.0043,4615.0
2023-10-03 11:55:00,103.96,104.24,103.94,104.15,4121.0,99.9082,100.1773,99.8889,100.0908,4121.0
2023-10-03 12:00:00,104.14,104.44,104.14,104.44,3501.0,100.0812,100.3695,100.0812,100.3695,3501.0
2023-10-03 12:05:00,104.44,104.47,104.35,104.37,2837.0,100.3695,100.3983,100.283,100.3022,2837.0
2023-10-03 12:10:00,104.37,104.51,104.33,104.5,4278.0,100.3022,100.4367,100.2637,100.4271,4278.0
2023-10-03 12:15:00,104.54,104.7,104.47,104.48,16433.0,100.4656,100.6193,100.3983,100.4079,16433.0
2023-10-03 12:20:00,104.47,104.49,104.3,104.49,3076.0,100.3983,100.4175,100.2349,100.4175,3076.0
2023-10-03 12:25:00,104.51,104.55,104.34,104.47,9278.0,100.4367,100.4752,100.2734,100.3983,9278.0
2023-10-03 12:30:00,104.64,104.65,104.53,104.55,6097.0,100.5617,100.5713,100.456,100.4752,6097.0
2023-10-03 12:35:00,104.56,104.66,104.54,104.6,3011.0,100.4848,100.5809,100.4656,100.5232,3011.0
2023-10-03 12:40:00,104.66,104.75,104.37,104.4,5689.0,100.5809,100.6674,100.3022,100.331,5689.0
2023-10-03 12:45:00,104.4,104.66,104.35,104.66,3850.0,100.331,100.5809,100.283,100.5809,3850.0
2023-10-03 12:50:00,104.61,104.61,104.49,104.54,2925.0,100.5328,100.5328,100.4175,100.4656,2925.0
2023-10-03 12:55:00,104.54,104.65,104.46,104.52,3396.0,100.4656,100.5713,100.3887,100.4463,3396.0
2023-10-03 13:00:00,104.55,104.59,104.47,104.53,2000.0,100.4752,100.5136,100.3983,100.456,2000.0
2023-10-03 13:05:00,104.53,104.57,104.46,104.54,2992.0,100.456,100.4944,100.3887,100.4656,2992.0
2023-10-03 13:10:00,104.55,104.55,104.39,104.4,2877.0,100.4752,100.4752,100.3214,100.331,2877.0
2023-10-03 13:15:00,104.44,104.46,104.38,104.39,2926.0,100.3695,100.3887,100.3118,100.3214,2926.0
2023-10-03 13:20:00,104.41,104.46,104.37,104.43,3826.0,100.3406,100.3887,100.3022,100.3599,3826.0
2023-10-03 13:25:00,104.4,104.44,104.32,104.34,2643.0,100.331,100.3695,100.2541,100.2734,2643.0
2023-10-03 13:30:00,104.36,104.36,104.24,104.24,4231.0,100.2926,100.2926,100.1773,100.1773,4231.0
2023-10-03 13:35:00,104.24,104.24,103.98,104.01,4041.0,100.1773,100.1773,99.9274,99.9562,4041.0
2023-10-03 13:40:00,104.03,104.14,104.03,104.08,4819.0,99.9754,100.0812,99.9754,100.0235,4819.0
2023-10-03 13:45:00,104.14,104.24,104.05,104.05,2706.0,100.0812,100.1773,99.9947,99.9947,2706.0
2023-10-03 13:50:00,104.07,104.07,103.97,104.03,3714.0,100.0139,100.0139,99.9178,99.9754,3714.0
2023-10-03 13:55:00,104.03,104.03,103.9,103.96,3931.0,99.9754,99.9754,99.8505,99.9082,3931.0
2023-10-03 14:00:00,103.96,104.01,103.94,103.94,3057.0,99.9082,99.9562,99.8889,99.8889,3057.0
2023-10-03 14:05:00,103.94,103.96,103.91,103.96,1994.0,99.8889,99.9082,99.8601,99.9082,1994.0
2023-10-03 14:10:00,103.96,104.0,103.88,103.88,3786.0,99.9082,99.9466,99.8313,99.8313,3786.0
2023-10-03 14:15:00,103.87,103.87,103.7,103.75,3195.0,99.8217,99.8217,99.6583,99.7064,3195.0
2023-10-03 14:20:00,103.74,103.82,103.69,103.76,2505.0,99.6967,99.7736,99.6487,99.716,2505.0
2023-10-03 14:25:00,103.83,103.85,103.73,103.82,4483.0,99.7832,99.8025,99.6871,99.7736,4483.0
2023-10-03 14:30:00,103.81,103.93,103.78,103.87,10454.0,99.764,99.8793,99.7352,99.8217,10454.0
2023-10-03 14:35:00,103.84,103.94,103.78,103.94,5328.0,99.7928,99.8889,99.7352,99.8889,5328.0
2023-10-03 14:40:00,103.98,104.06,103.93,104.06,8805.0,99.9274,100.0043,99.8793,100.0043,8805.0
2023-10-03 14:45:00,104.06,104.08,103.96,104.04,5371.0,100.0043,100.0235,99.9082,99.9851,5371.0
2023-10-03 14:50:00,104.04,104.22,104.03,104.08,7438.0,99.9851,100.158,99.9754,100.0235,7438.0
2023-10-03 14:55:00,104.05,104.09,103.95,103.98,4117.0,99.9947,100.0331,99.8986,99.9274,4117.0
2023-10-03 15:00:00,103.95,103.95,103.8,103.85,5986.0,99.8986,99.8986,99.7544,99.8025,5986.0
2023-10-03 15:05:00,103.85,103.88,103.68,103.74,5429.0,99.8025,99.8313,99.6391,99.6967,5429.0
2023-10-03 15:10:00,103.75,103.77,103.7,103.72,6839.0,99.7064,99.7256,99.6583,99.6775,6839.0
2023-10-03 15:15:00,103.71,103.84,103.68,103.84,7073.0,99.6679,99.7928,99.6391,99.7928,7073.0
2023-10-03 15:20:00,103.86,103.93,103.82,103.93,6694.0,99.8121,99.8793,99.7736,99.8793,6694.0
2023-10-03 15:25:00,103.87,103.87,103.62,103.65,5448.0,99.8217,99.8217,99.5814,99.6103,5448.0
2023-10-03 15:30:00,103.65,103.72,103.59,103.6,16212.0,99.6103,99.6775,99.5526,99.5622,16212.0
2023-10-03 15:35:00,103.59,103.69,103.56,103.65,16628.0,99.5526,99.6487,99.5238,99.6103,16628.0
2023-10-03 15:40:00,103.67,104.09,103.66,104.09,23517.0,99.6295,100.0331,99.6199,100.0331,23517.0
2023-10-03 15:45:00,104.07,104.17,103.99,104.15,23324.0,100.0139,100.11,99.937,100.0908,23324.0
2023-10-03 15:50:00,104.15,104.23,104.08,104.12,49878.0,100.0908,100.1676,100.0235,100.0619,49878.0
2023-10-03 15:55:00,104.12,104.25,104.03,104.23,90780.0,100.0619,100.1869,99.9754,100.1676,90780.0
2023-10-04 09:30:00,104.7,104.86,104.18,104.65,13171.0,100.6193,100.7731,100.1196,100.5713,13171.0
2023-10-04 09:35:00,104.65,104.94,104.58,104.94,6147.0,100.5713,100.85,100.504,100.85,6147.0
2023-10-04 09:40:00,104.92,104.99,104.63,104.63,2679.0,100.8308,100.898,100.5521,100.5521,2679.0
2023-10-04 09:45:00,104.64,104.65,104.44,104.65,1232.0,100.5617,100.5713,100.3695,100.5713,1232.0
2023-10-04 09:50:00,104.33,104.56,104.24,104.45,1400.0,100.2637,100.4848,100.1773,100.3791,1400.0
2023-10-04 09:55:00,104.53,104.71,104.42,104.57,2565.0,100.456,100.6289,100.3502,100.4944,2565.0
2023-10-04 10:00:00,104.47,104.65,104.43,104.56,6519.0,100.3983,100.5713,100.3599,100.4848,6519.0
2023-10-04 10:05:00,104.63,104.93,104.51,104.69,5067.0,100.5521,100.8404,100.4367,100.6097,5067.0
2023-10-04 10:10:00,104.74,104.74,104.45,104.73,2564.0,100.6578,100.6578,100.3791,100.6482,2564.0
2023-10-04 10:15:00,104.73,104.75,104.56,104.75,2374.0,100.6482,100.6674,100.4848,100.6674,2374.0
2023-10-04 10:20:00,104.69,104.69,104.13,104.13,6876.0,100.6097,100.6097,100.0715,100.0715,6876.0
2023-10-04 10:25:00,104.08,104.08,103.94,103.99,2387.0,100.0235,100.0235,99.8889,99.937,2387.0
2023-10-04 10:30:00,103.95,104.18,103.89,104.18,1849.0,99.8986,100.1196,99.8409,100.1196,1849.0
2023-10-04 10:35:00,104.28,104.48,104.17,104.48,2476.0,100.2157,100.4079,100.11,100.4079,2476.0
2023-10-04 10:40:00,104.44,104.48,104.18,104.21,2867.0,100.3695,100.4079,100.1196,100.1484,2867.0
2023-10-04 10:45:00,104.15,104.19,103.6,103.61,6715.0,100.0908,100.1292,99.5622,99.5718,6715.0
2023-10-04 10:50:00,103.62,103.96,103.61,103.74,11679.0,99.5814,99.9082,99.5718,99.6967,11679.0
2023-10-04 10:55:00,103.74,103.81,103.63,103.79,6493.0,99.6967,99.764,99.591,99.7448,6493.0
2023-10-04 11:00:00,103.8,103.89,103.73,103.78,4349.0,99.7544,99.8409,99.6871,99.7352,4349.0
2023-10-04 11:05:00,103.78,103.89,103.67,103.86,4513.0,99.7352,99.8409,99.6295,99.8121,4513.0
2023-10-04 11:10:00,103.92,104.13,103.91,104.07,2173.0,99.8697,100.0715,99.8601,100.0139,2173.0
2023-10-04 11:15:00,104.1,104.5,104.1,104.39,3230.0,100.0427,100.4271,100.0427,100.3214,3230.0
2023-10-04 11:20:00,104.38,104.41,104.12,104.14,3231.0,100.3118,100.3406,100.0619,100.0812,3231.0
2023-10-04 11:25:00,104.2,104.5,104.2,104.41,4997.0,100.1388,100.4271,100.1388,100.3406,4997.0
2023-10-04 11:30:00,104.4,104.4,104.2,104.23,3165.0,100.331,100.331,100.1388,100.1676,3165.0
2023-10-04 11:35:00,104.16,104.3,104.11,104.21,3262.0,100.1004,100.2349,100.0523,100.1484,3262.0
2023-10-04 11:40:00,104.18,104.18,104.03,104.14,1738.0,100.1196,100.1196,99.9754,100.0812,1738.0
2023-10-04 11:45:00,104.27,104.66,104.17,104.62,2910.0,100.2061,100.5809,100.11,100.5424,2910.0
2023-10-04 11:50:00,104.6,104.86,104.55,104.75,3701.0,100.5232,100.7731,100.4752,100.6674,3701.0
2023-10-04 11:55:00,104.72,104.83,104.68,104.71,2022.0,100.6385,100.7443,100.6001,100.6289,2022.0
2023-10-04 12:00:00,104.68,104.68,104.34,104.34,3400.0,100.6001,100.6001,100.2734,100.2734,3400.0
2023-10-04 12:05:00,104.3,104.32,104.18,104.19,1052.0,100.2349,100.2541,100.1196,100.1292,1052.0
2023-10-04 12:10:00,104.15,104.4,104.15,104.24,4724.0,100.0908,100.331,100.0908,100.1773,4724.0
2023-10-04 12:15:00,104.27,104.63,104.26,104.6,4812.0,100.2061,100.5521,100.1965,100.5232,4812.0
2023-10-04 12:20:00,104.59,104.83,104.59,104.83,4318.0,100.5136,100.7443,100.5136,100.7443,4318.0
2023-10-04 12:25:00,104.86,104.98,104.75,104.98,1460.0,100.7731,100.8884,100.6674,100.8884,1460.0
2023-10-04 12:30:00,104.98,105.0,104.82,105.0,6641.0,100.8884,100.9076,100.7346,100.9076,6641.0
2023-10-04 12:35:00,105.05,105.13,104.98,105.13,3308.0,100.9557,101.0326,100.8884,101.0326,3308.0
2023-10-04 12:40:00,105.04,105.12,104.92,104.92,4165.0,100.9461,101.023,100.8308,100.8308,4165.0
2023-10-04 12:45:00,104.86,105.03,104.86,105.03,2147.0,100.7731,100.9365,100.7731,100.9365,2147.0
2023-10-04 12:50:00,105.07,105.07,104.9,104.91,4301.0,100.9749,100.9749,100.8115,100.8211,4301.0
2023-10-04 12:55:00,104.89,104.93,104.8,104.9,2199.0,100.8019,100.8404,100.7154,100.8115,2199.0
2023-10-04 13:00:00,104.9,104.92,104.75,104.78,1670.0,100.8115,100.8308,100.6674,100.6962,1670.0
2023-10-04 13:05:00,104.78,104.88,104.74,104.87,3371.0,100.6962,100.7923,100.6578,100.7827,3371.0
2023-10-04 13:10:00,104.85,104.96,104.85,104.91,2268.0,100.7635,100.8692,100.7635,100.8211,2268.0
2023-10-04 13:15:00,104.92,105.01,104.85,104.87,3732.0,100.8308,100.9172,100.7635,100.7827,3732.0
2023-10-04 13:20:00,104.86,104.94,104.76,104.84,1800.0,100.7731,100.85,100.677,100.7539,1800.0
2023-10-04 13:25:00,104.85,104.87,104.81,104.83,2218.0,100.7635,100.7827,100.725,100.7443,2218.0
2023-10-04 13:30:00,104.81,104.97,104.77,104.97,2107.0,100.725,100.8788,100.6866,100.8788,2107.0
2023-10-04 13:35:00,105.0,105.09,104.95,105.0,3716.0,100.9076,100.9941,100.8596,100.9076,3716.0
2023-10-04 13:40:00,105.01,105.05,104.91,105.03,4831.0,100.9172,100.9557,100.8211,100.9365,4831.0
2023-10-04 13:45:00,105.06,105.1,105.01,105.06,4479.0,100.9653,101.0037,100.9172,100.9653,4479.0
2023-10-04 13:50:00,105.07,105.07,104.78,104.79,2724.0,100.9749,100.9749,100.6962,100.7058,2724.0
2023-10-04 13:55:00,104.77,104.87,104.75,104.86,3547.0,100.6866,100.7827,100.6674,100.7731,3547.0
2023-10-04 14:00:00,104.86,104.98,104.79,104.98,4040.0,100.7731,100.8884,100.7058,100.8884,4040.0
2023-10-04 14:05:00,105.0,105.29,104.95,105.27,12483.0,100.9076,101.1863,100.8596,101.1671,12483.0
2023-10-04 14:10:00,105.23,105.29,105.17,105.21,4456.0,101.1287,101.1863,101.071,101.1094,4456.0
2023-10-04 14:15:00,105.2,105.23,105.05,105.15,6824.0,101.0998,101.1287,100.9557,101.0518,6824.0
2023-10-04 14:20:00,105.13,105.13,104.75,104.77,5526.0,101.0326,101.0326,100.6674,100.6866,5526.0
2023-10-04 14:25:00,104.75,104.86,104.65,104.65,4134.0,100.6674,100.7731,100.5713,100.5713,4134.0
2023-10-04 14:30:00,104.6,104.84,104.59,104.83,6667.0,100.5232,100.7539,100.5136,100.7443,6667.0
2023-10-04 14:35:00,104.8,105.03,104.76,104.97,4207.0,100.7154,100.9365,100.677,100.8788,4207.0
2023-10-04 14:40:00,104.92,105.03,104.86,105.02,4260.0,100.8308,100.9365,100.7731,100.9269,4260.0
2023-10-04 14:45:00,105.0,105.06,104.95,104.98,3446.0,100.9076,100.9653,100.8596,100.8884,3446.0
2023-10-04 14:50:00,104.99,105.03,104.96,105.02,2995.0,100.898,100.9365,100.8692,100.9269,2995.0
2023-10-04 14:55:00,104.96,105.03,104.96,105.01,4644.0,100.8692,100.9365,100.8692,100.9172,4644.0
2023-10-04 15:00:00,105.0,105.05,104.96,104.97,5973.0,100.9076,100.9557,100.8692,100.8788,5973.0
2023-10-04 15:05:00,104.96,104.96,104.84,104.89,5259.0,100.8692,100.8692,100.7539,100.8019,5259.0
2023-10-04 15:10:00,104.89,105.03,104.88,105.0,7898.0,100.8019,100.9365,100.7923,100.9076,7898.0
2023-10-04 15:15:00,105.0,105.12,104.98,105.11,5117.0,100.9076,101.023,100.8884,101.0133,5117.0
2023-10-04 15:20:00,105.07,105.09,104.95,105.05,5846.0,100.9749,100.9941,100.8596,100.9557,5846.0
2023-10-04 15:25:00,105.05,105.06,104.96,104.98,7060.0,100.9557,100.9653,100.8692,100.8884,7060.0
2023-10-04 15:30:00,105.01,105.26,104.96,105.23,18826.0,100.9172,101.1575,100.8692,101.1287,18826.0
2023-10-04 15:35:00,105.24,105.25,105.12,105.16,14632.0,101.1383,101.1479,101.023,101.0614,14632.0
2023-10-04 15:40:00,105.07,105.08,104.96,104.98,7867.0,100.9749,100.9845,100.8692,100.8884,7867.0
2023-10-04 15:45:00,104.95,105.02,104.82,104.82,15105.0,100.8596,100.9269,100.7346,100.7346,15105.0
2023-10-04 15:50:00,104.78,104.91,104.7,104.87,27300.0,100.6962,100.8211,100.6193,100.7827,27300.0
2023-10-04 15:55:00,104.84,104.84,104.59,104.6,100849.0,100.7539,100.7539,100.5136,100.5232,100849.0
2023-10-05 09:30:00,104.2,104.63,103.59,103.72,9598.0,100.1388,100.5521,99.5526,99.6775,9598.0
2023-10-05 09:35:00,103.99,103.99,102.79,102.85,17729.0,99.937,99.937,98.7838,98.8414,17729.0
2023-10-05 09:40:00,102.96,103.11,102.51,102.51,15067.0,98.9471,99.0913,98.5147,98.5147,15067.0
2023-10-05 09:45:00,102.5,102.56,102.09,102.13,6225.0,98.5051,98.5627,98.1111,98.1495,6225.0
2023-10-05 09:50:00,102.13,102.55,102.09,102.38,36190.0,98.1495,98.5531,98.1111,98.3897,36190.0
2023-10-05 09:55:00,102.48,102.62,102.29,102.55,5206.0,98.4859,98.6204,98.3033,98.5531,5206.0
2023-10-05 10:00:00,102.57,102.61,101.94,102.15,43909.0,98.5723,98.6108,97.9669,98.1687,43909.0
2023-10-05 10:05:00,102.12,102.72,102.12,102.72,13634.0,98.1399,98.7165,98.1399,98.7165,13634.0
2023-10-05 10:10:00,102.73,102.86,102.65,102.84,9052.0,98.7261,98.851,98.6492,98.8318,9052.0
2023-10-05 10:15:00,102.79,103.03,102.59,102.95,4668.0,98.7838,99.0144,98.5916,98.9375,4668.0
2023-10-05 10:20:00,102.96,103.02,102.56,102.56,5320.0,98.9471,99.0048,98.5627,98.5627,5320.0
2023-10-05 10:25:00,102.55,102.87,102.55,102.66,5046.0,98.5531,98.8607,98.5531,98.6588,5046.0
2023-10-05 10:30:00,102.65,102.65,102.41,102.45,4486.0,98.6492,98.6492,98.4186,98.457,4486.0
2023-10-05 10:35:00,102.36,102.38,101.82,101.83,6430.0,98.3705,98.3897,97.8516,97.8612,6430.0
2023-10-05 10:40:00,101.85,102.06,101.61,102.05,11314.0,97.8804,98.0822,97.6498,98.0726,11314.0
2023-10-05 10:45:00,102.1,102.5,102.0,102.48,9999.0,98.1207,98.5051,98.0246,98.4859,9999.0
2023-10-05 10:50:00,102.49,102.55,102.38,102.47,5244.0,98.4955,98.5531,98.3897,98.4762,5244.0
2023-10-05 10:55:00,102.48,102.76,102.29,102.66,11949.0,98.4859,98.7549,98.3033,98.6588,11949.0
2023-10-05 11:00:00,102.67,102.72,102.49,102.65,6440.0,98.6684,98.7165,98.4955,98.6492,6440.0
2023-10-05 11:05:00,102.6,102.79,102.48,102.73,15000.0,98.6012,98.7838,98.4859,98.7261,15000.0
2023-10-05 11:10:00,102.67,102.93,102.63,102.75,9384.0,98.6684,98.9183,98.63,98.7453,9384.0
2023-10-05 11:15:00,102.76,102.85,102.7,102.74,3924.0,98.7549,98.8414,98.6973,98.7357,3924.0
2023-10-05 11:20:00,102.72,102.81,102.66,102.77,6398.0,98.7165,98.803,98.6588,98.7645,6398.0
2023-10-05 11:25:00,102.75,102.75,102.52,102.61,5290.0,98.7453,98.7453,98.5243,98.6108,5290.0
2023-10-05 11:30:00,102.61,102.61,102.38,102.43,2550.0,98.6108,98.6108,98.3897,98.4378,2550.0
2023-10-05 11:35:00,102.46,102.67,102.42,102.67,7009.0,98.4666,98.6684,98.4282,98.6684,7009.0
2023-10-05 11:40:00,102.74,103.02,102.7,102.8,19540.0,98.7357,99.0048,98.6973,98.7934,19540.0
2023-10-05 11:45:00,102.78,102.81,102.49,102.54,15029.0,98.7742,98.803,98.4955,98.5435,15029.0
2023-10-05 11:50:00,102.56,102.68,102.51,102.54,10645.0,98.5627,98.6781,98.5147,98.5435,10645.0
2023-10-05 11:55:00,102.52,102.55,102.13,102.23,9570.0,98.5243,98.5531,98.1495,98.2456,9570.0
2023-10-05 12:00:00,102.19,102.24,102.05,102.2,14940.0,98.2072,98.2552,98.0726,98.2168,14940.0
2023-10-05 12:05:00,102.22,102.41,102.16,102.22,23543.0,98.236,98.4186,98.1783,98.236,23543.0
2023-10-05 12:10:00,102.22,102.63,102.21,102.63,16086.0,98.236,98.63,98.2264,98.63,16086.0
2023-10-05 12:15:00,102.62,102.62,102.45,102.55,3915.0,98.6204,98.6204,98.457,98.5531,3915.0
2023-10-05 12:20:00,102.65,102.77,102.65,102.73,2416.0,98.6492,98.7645,98.6492,98.7261,2416.0
2023-10-05 12:25:00,102.67,102.73,102.63,102.66,2382.0,98.6684,98.7261,98.63,98.6588,2382.0
2023-10-05 12:30:00,102.72,102.75,102.6,102.65,2747.0,98.7165,98.7453,98.6012,98.6492,2747.0
2023-10-05 12:35:00,102.69,102.69,102.53,102.54,3701.0,98.6877,98.6877,98.5339,98.5435,3701.0
2023-10-05 12:40:00,102.49,102.58,102.49,102.55,1900.0,98.4955,98.582,98.4955,98.5531,1900.0
2023-10-05 12:45:00,102.55,102.59,102.47,102.48,3699.0,98.5531,98.5916,98.4762,98.4859,3699.0
2023-10-05 12:50:00,102.5,102.58,102.49,102.54,5150.0,98.5051,98.582,98.4955,98.5435,5150.0
2023-10-05 12:55:00,102.53,102.53,102.45,102.52,3470.0,98.5339,98.5339,98.457,98.5243,3470.0
2023-10-05 13:00:00,102.62,102.67,102.56,102.56,2101.0,98.6204,98.6684,98.5627,98.5627,2101.0
2023-10-05 13:05:00,102.61,102.61,102.52,102.52,3723.0,98.6108,98.6108,98.5243,98.5243,3723.0
2023-10-05 13:10:00,102.55,102.58,102.5,102.54,2032.0,98.5531,98.582,98.5051,98.5435,2032.0
2023-10-05 13:15:00,102.54,102.6,102.52,102.59,4832.0,98.5435,98.6012,98.5243,98.5916,4832.0
2023-10-05 13:20:00,102.59,102.65,102.57,102.59,3353.0,98.5916,98.6492,98.5723,98.5916,3353.0
2023-10-05 13:25:00,102.5,102.61,102.5,102.57,3928.0,98.5051,98.6108,98.5051,98.5723,3928.0
2023-10-05 13:30:00,102.59,102.63,102.5,102.59,3656.0,98.5916,98.63,98.5051,98.5916,3656.0
2023-10-05 13:35:00,102.77,102.88,102.73,102.85,4312.0,98.7645,98.8703,98.7261,98.8414,4312.0
2023-10-05 13:40:00,102.84,102.91,102.75,102.85,4571.0,98.8318,98.8991,98.7453,98.8414,4571.0
2023-10-05 13:45:00,102.87,103.01,102.8,102.93,3956.0,98.8607,98.9952,98.7934,98.9183,3956.0
2023-10-05 13:50:00,102.95,102.95,102.77,102.77,3194.0,98.9375,98.9375,98.7645,98.7645,3194.0
2023-10-05 13:55:00,102.8,102.96,102.79,102.92,3931.0,98.7934,98.9471,98.7838,98.9087,3931.0
2023-10-05 14:00:00,102.93,102.97,102.89,102.97,2705.0,98.9183,98.9568,98.8799,98.9568,2705.0
2023-10-05 14:05:00,102.96,102.96,102.79,102.79,4524.0,98.9471,98.9471,98.7838,98.7838,4524.0
2023-10-05 14:10:00,102.83,102.91,102.82,102.91,4112.0,98.8222,98.8991,98.8126,98.8991,4112.0
2023-10-05 14:15:00,102.91,102.94,102.83,102.83,3945.0,98.8991,98.9279,98.8222,98.8222,3945.0
2023-10-05 14:20:00,102.83,102.86,102.76,102.8,4358.0,98.8222,98.851,98.7549,98.7934,4358.0
2023-10-05 14:25:00,102.74,102.74,102.61,102.67,5992.0,98.7357,98.7357,98.6108,98.6684,5992.0
2023-10-05 14:30:00,102.72,102.87,102.7,102.86,2546.0,98.7165,98.8607,98.6973,98.851,2546.0
2023-10-05 14:35:00,102.91,103.1,102.88,103.09,3512.0,98.8991,99.0817,98.8703,99.0721,3512.0
2023-10-05 14:40:00,103.06,103.08,103.0,103.03,7069.0,99.0432,99.0625,98.9856,99.0144,7069.0
2023-10-05 14:45:00,103.02,103.08,102.96,103.05,3741.0,99.0048,99.0625,98.9471,99.0336,3741.0
2023-10-05 14:50:00,103.06,103.06,103.02,103.04,1808.0,99.0432,99.0432,99.0048,99.024,1808.0
2023-10-05 14:55:00,103.01,103.04,102.94,103.01,7427.0,98.9952,99.024,98.9279,98.9952,7427.0
2023-10-05 15:00:00,103.02,103.07,102.97,103.03,9054.0,99.0048,99.0529,98.9568,99.0144,9054.0
2023-10-05 15:05:00,103.0,103.04,102.97,103.0,3835.0,98.9856,99.024,98.9568,98.9856,3835.0
2023-10-05 15:10:00,102.98,102.99,102.75,102.78,5499.0,98.9664,98.976,98.7453,98.7742,5499.0
2023-10-05 15:15:00,102.8,102.83,102.72,102.77,7440.0,98.7934,98.8222,98.7165,98.7645,7440.0
2023-10-05 15:20:00,102.79,102.81,102.62,102.64,6576.0,98.7838,98.803,98.6204,98.6396,6576.0
2023-10-05 15:25:00,102.7,102.85,102.66,102.82,9309.0,98.6973,98.8414,98.6588,98.8126,9309.0
2023-10-05 15:30:00,102.84,102.85,102.65,102.67,10316.0,98.8318,98.8414,98.6492,98.6684,10316.0
2023-10-05 15:35:00,102.67,102.74,102.62,102.66,11612.0,98.6684,98.7357,98.6204,98.6588,11612.0
2023-10-05 15:40:00,102.68,102.72,102.61,102.64,11624.0,98.6781,98.7165,98.6108,98.6396,11624.0
2023-10-05 15:45:00,102.59,102.71,102.35,102.35,21472.0,98.5916,98.7069,98.3609,98.3609,21472.0
2023-10-05 15:50:00,102.35,102.45,102.17,102.18,35510.0,98.3609,98.457,98.1879,98.1975,35510.0
2023-10-05 15:55:00,102.17,102.26,102.12,102.18,81943.0,98.1879,98.2744,98.1399,98.1975,81943.0
2023-10-06 09:30:00,103.04,103.15,102.37,102.52,17364.0,99.024,99.1297,98.3801,98.5243,17364.0
2023-10-06 09:35:00,102.51,102.51,102.13,102.43,2920.0,98.5147,98.5147,98.1495,98.4378,2920.0
2023-10-06 09:40:00,102.2,102.6,102.2,102.57,7900.0,98.2168,98.6012,98.2168,98.5723,7900.0
2023-10-06 09:45:00,102.46,102.84,102.34,102.65,6664.0,98.4666,98.8318,98.3513,98.6492,6664.0
2023-10-06 09:50:00,102.65,102.7,102.08,102.1,9711.0,98.6492,98.6973,98.1014,98.1207,9711.0
2023-10-06 09:55:00,102.09,102.62,102.09,102.55,3284.0,98.1111,98.6204,98.1111,98.5531,3284.0
2023-10-06 10:00:00,102.46,102.55,102.24,102.38,7491.0,98.4666,98.5531,98.2552,98.3897,7491.0
2023-10-06 10:05:00,102.37,102.64,102.36,102.38,12435.0,98.3801,98.6396,98.3705,98.3897,12435.0
2023-10-06 10:10:00,102.22,102.34,102.08,102.11,3828.0,98.236,98.3513,98.1014,98.1303,3828.0
2023-10-06 10:15:00,102.18,102.29,102.08,102.09,3169.0,98.1975,98.3033,98.1014,98.1111,3169.0
2023-10-06 10:20:00,102.05,102.15,101.79,102.15,5898.0,98.0726,98.1687,97.8227,98.1687,5898.0
2023-10-06 10:25:00,102.19,102.27,102.07,102.08,4155.0,98.2072,98.284,98.0918,98.1014,4155.0
2023-10-06 10:30:00,102.19,102.4,102.15,102.34,4968.0,98.2072,98.409,98.1687,98.3513,4968.0
2023-10-06 10:35:00,102.39,102.7,102.39,102.7,12020.0,98.3994,98.6973,98.3994,98.6973,12020.0
2023-10-06 10:40:00,102.75,102.82,102.45,102.45,6746.0,98.7453,98.8126,98.457,98.457,6746.0
2023-10-06 10:45:00,102.5,102.6,102.37,102.48,8201.0,98.5051,98.6012,98.3801,98.4859,8201.0
2023-10-06 10:50:00,102.47,102.47,102.3,102.39,5722.0,98.4762,98.4762,98.3129,98.3994,5722.0
2023-10-06 10:55:00,102.34,102.43,102.26,102.35,7438.0,98.3513,98.4378,98.2744,98.3609,7438.0
2023-10-06 11:00:00,102.42,102.58,102.39,102.52,7831.0,98.4282,98.582,98.3994,98.5243,7831.0
2023-10-06 11:05:00,102.63,103.0,102.52,103.0,8532.0,98.63,98.9856,98.5243,98.9856,8532.0
2023-10-06 11:10:00,103.0,103.3,103.0,103.16,9167.0,98.9856,99.2739,98.9856,99.1393,9167.0
2023-10-06 11:15:00,103.2,103.34,103.0,103.04,11063.0,99.1778,99.3123,98.9856,99.024,11063.0
2023-10-06 11:20:00,103.07,103.23,102.98,103.23,5876.0,99.0529,99.2066,98.9664,99.2066,5876.0
2023-10-06 11:25:00,103.24,103.63,103.18,103.46,11975.0,99.2162,99.591,99.1586,99.4277,11975.0
2023-10-06 11:30:00,103.53,103.72,103.49,103.71,5361.0,99.4949,99.6775,99.4565,99.6679,5361.0
2023-10-06 11:35:00,103.72,103.97,103.65,103.95,2705.0,99.6775,99.9178,99.6103,99.8986,2705.0
2023-10-06 11:40:00,104.01,104.2,104.01,104.04,2756.0,99.9562,100.1388,99.9562,99.9851,2756.0
2023-10-06 11:45:00,104.17,104.17,103.88,104.12,2874.0,100.11,100.11,99.8313,100.0619,2874.0
2023-10-06 11:50:00,104.14,104.35,104.1,104.29,4397.0,100.0812,100.283,100.0427,100.2253,4397.0
2023-10-06 11:55:00,104.3,104.36,104.21,104.33,4529.0,100.2349,100.2926,100.1484,100.2637,4529.0
2023-10-06 12:00:00,104.33,104.35,104.14,104.14,5206.0,100.2637,100.283,100.0812,100.0812,5206.0
2023-10-06 12:05:00,104.16,104.33,104.12,104.21,4193.0,100.1004,100.2637,100.0619,100.1484,4193.0
2023-10-06 12:10:00,104.17,104.21,104.0,104.02,4989.0,100.11,100.1484,99.9466,99.9658,4989.0
2023-10-06 12:15:00,103.98,104.22,103.98,104.16,5283.0,99.9274,100.158,99.9274,100.1004,5283.0
2023-10-06 12:20:00,104.17,104.17,103.87,103.93,3734.0,100.11,100.11,99.8217,99.8793,3734.0
2023-10-06 12:25:00,103.9,104.03,103.79,103.95,3369.0,99.8505,99.9754,99.7448,99.8986,3369.0
2023-10-06 12:30:00,104.02,104.02,103.7,103.72,9360.0,99.9658,99.9658,99.6583,99.6775,9360.0
2023-10-06 12:35:00,103.69,103.79,103.63,103.69,9260.0,99.6487,99.7448,99.591,99.6487,9260.0
2023-10-06 12:40:00,103.73,103.92,103.66,103.88,5504.0,99.6871,99.8697,99.6199,99.8313,5504.0
2023-10-06 12:45:00,103.88,103.93,103.78,103.82,2848.0,99.8313,99.8793,99.7352,99.7736,2848.0
2023-10-06 12:50:00,103.83,103.84,103.69,103.71,4981.0,99.7832,99.7928,99.6487,99.6679,4981.0
2023-10-06 12:55:00,103.75,103.82,103.65,103.76,3538.0,99.7064,99.7736,99.6103,99.716,3538.0
2023-10-06 13:00:00,103.76,103.8,103.73,103.77,2096.0,99.716,99.7544,99.6871,99.7256,2096.0
2023-10-06 13:05:00,103.73,103.86,103.72,103.85,2600.0,99.6871,99.8121,99.6775,99.8025,2600.0
2023-10-06 13:10:00,103.82,103.94,103.68,103.89,2761.0,99.7736,99.8889,99.6391,99.8409,2761.0
2023-10-06 13:15:00,103.88,103.95,103.82,103.82,3485.0,99.8313,99.8986,99.7736,99.7736,3485.0
2023-10-06 13:20:00,103.82,103.86,103.72,103.75,5000.0,99.7736,99.8121,99.6775,99.7064,5000.0
2023-10-06 13:25:00,103.71,103.85,103.67,103.85,3482.0,99.6679,99.8025,99.6295,99.8025,3482.0
2023-10-06 13:30:00,103.81,104.01,103.8,104.01,4920.0,99.764,99.9562,99.7544,99.9562,4920.0
2023-10-06 13:35:00,104.02,104.09,103.79,103.84,8552.0,99.9658,100.0331,99.7448,99.7928,8552.0
2023-10-06 13:40:00,103.84,103.87,103.72,103.72,4361.0,99.7928,99.8217,99.6775,99.6775,4361.0
2023-10-06 13:45:00,103.65,103.72,103.62,103.68,2754.0,99.6103,99.6775,99.5814,99.6391,2754.0
2023-10-06 13:50:00,103.66,103.71,103.61,103.64,5283.0,99.6199,99.6679,99.5718,99.6006,5283.0
2023-10-06 13:55:00,103.66,103.75,103.65,103.69,3995.0,99.6199,99.7064,99.6103,99.6487,3995.0
2023-10-06 14:00:00,103.7,103.7,103.42,103.64,5264.0,99.6583,99.6583,99.3892,99.6006,5264.0
2023-10-06 14:05:00,103.6,103.87,103.56,103.87,3767.0,99.5622,99.8217,99.5238,99.8217,3767.0
2023-10-06 14:10:00,103.88,104.1,103.88,103.93,4700.0,99.8313,100.0427,99.8313,99.8793,4700.0
2023-10-06 14:15:00,103.95,104.04,103.89,103.96,5636.0,99.8986,99.9851,99.8409,99.9082,5636.0
2023-10-06 14:20:00,103.96,104.06,103.95,103.98,3486.0,99.9082,100.0043,99.8986,99.9274,3486.0
2023-10-06 14:25:00,103.97,104.05,103.97,104.03,6620.0,99.9178,99.9947,99.9178,99.9754,6620.0
2023-10-06 14:30:00,104.04,104.11,103.97,104.09,7579.0,99.9851,100.0523,99.9178,100.0331,7579.0
2023-10-06 14:35:00,104.07,104.15,104.06,104.13,3808.0,100.0139,100.0908,100.0043,100.0715,3808.0
2023-10-06 14:40:00,104.14,104.14,104.0,104.02,3600.0,100.0812,100.0812,99.9466,99.9658,3600.0
2023-10-06 14:45:00,104.02,104.08,103.97,104.03,5852.0,99.9658,100.0235,99.9178,99.9754,5852.0
2023-10-06 14:50:00,104.03,104.03,103.95,104.02,2101.0,99.9754,99.9754,99.8986,99.9658,2101.0
2023-10-06 14:55:00,103.99,104.08,103.95,104.07,7335.0,99.937,100.0235,99.8986,100.0139,7335.0
2023-10-06 15:00:00,104.09,104.11,104.03,104.05,5551.0,100.0331,100.0523,99.9754,99.9947,5551.0
2023-10-06 15:05:00,104.01,104.12,104.01,104.09,5084.0,99.9562,100.0619,99.9562,100.0331,5084.0
2023-10-06 15:10:00,104.07,104.08,103.92,103.92,4569.0,100.0139,100.0235,99.8697,99.8697,4569.0
2023-10-06 15:15:00,103.92,103.93,103.65,103.78,9250.0,99.8697,99.8793,99.6103,99.7352,9250.0
2023-10-06 15:20:00,103.76,103.89,103.74,103.89,12280.0,99.716,99.8409,99.6967,99.8409,12280.0
2023-10-06 15:25:00,103.9,104.02,103.84,103.98,7165.0,99.8505,99.9658,99.7928,99.9274,7165.0
2023-10-06 15:30:00,104.0,104.18,103.94,103.96,11838.0,99.9466,100.1196,99.8889,99.9082,11838.0
2023-10-06 15:35:00,103.94,104.07,103.94,104.06,10609.0,99.8889,100.0139,99.8889,100.0043,10609.0
2023-10-06 15:40:00,104.1,104.1,103.9,103.92,15871.0,100.0427,100.0427,99.8505,99.8697,15871.0
2023-10-06 15:45:00,103.9,103.94,103.75,103.82,23202.0,99.8505,99.8889,99.7064,99.7736,23202.0
2023-10-06 15:50:00,103.79,103.83,103.48,103.5,53258.0,99.7448,99.7832,99.4469,99.4661,53258.0
2023-10-06 15:55:00,103.55,103.64,103.43,103.51,93948.0,99.5141,99.6006,99.3988,99.4757,93948.0
2023-10-09 09:30:00,103.03,103.36,102.76,103.36,12135.0,99.0144,99.3316,98.7549,99.3316,12135.0
2023-10-09 09:35:00,103.36,103.56,102.93,103.5,7136.0,99.3316,99.5238,98.9183,99.4661,7136.0
2023-10-09 09:40:00,103.58,103.9,103.47,103.47,1400.0,99.543,99.8505,99.4373,99.4373,1400.0
2023-10-09 09:45:00,103.83,103.84,103.13,103.13,2637.0,99.7832,99.7928,99.1105,99.1105,2637.0
2023-10-09 09:50:00,103.0,103.08,102.8,103.05,13107.0,98.9856,99.0625,98.7934,99.0336,13107.0
2023-10-09 09:55:00,103.03,103.12,102.71,102.75,7612.0,99.0144,99.1009,98.7069,98.7453,7612.0
2023-10-09 10:00:00,102.69,102.74,102.5,102.68,2937.0,98.6877,98.7357,98.5051,98.6781,2937.0
2023-10-09 10:05:00,102.68,102.89,102.6,102.64,5608.0,98.6781,98.8799,98.6012,98.6396,5608.0
2023-10-09 10:10:00,102.7,102.93,102.6,102.93,7918.0,98.6973,98.9183,98.6012,98.9183,7918.0
2023-10-09 10:15:00,102.82,102.93,102.62,102.9,8862.0,98.8126,98.9183,98.6204,98.8895,8862.0
2023-10-09 10:20:00,102.92,103.06,102.88,102.92,3680.0,98.9087,99.0432,98.8703,98.9087,3680.0
2023-10-09 10:25:00,102.9,102.95,102.84,102.92,1556.0,98.8895,98.9375,98.8318,98.9087,1556.0
2023-10-09 10:30:00,102.83,102.99,102.81,102.93,2811.0,98.8222,98.976,98.803,98.9183,2811.0
2023-10-09 10:35:00,102.9,102.92,102.68,102.68,2716.0,98.8895,98.9087,98.6781,98.6781,2716.0
2023-10-09 10:40:00,102.66,102.66,102.58,102.58,2638.0,98.6588,98.6588,98.582,98.582,2638.0
2023-10-09 10:45:00,102.6,102.73,102.49,102.49,5718.0,98.6012,98.7261,98.4955,98.4955,5718.0
2023-10-09 10:50:00,102.49,102.57,102.36,102.36,1637.0,98.4955,98.5723,98.3705,98.3705,1637.0
2023-10-09 10:55:00,102.35,102.42,102.27,102.38,3939.0,98.3609,98.4282,98.284,98.3897,3939.0
2023-10-09 11:00:00,102.32,102.33,102.19,102.28,3522.0,98.3321,98.3417,98.2072,98.2936,3522.0
2023-10-09 11:05:00,102.22,102.37,102.2,102.36,2368.0,98.236,98.3801,98.2168,98.3705,2368.0
2023-10-09 11:10:00,102.34,102.44,102.31,102.37,1879.0,98.3513,98.4474,98.3225,98.3801,1879.0
2023-10-09 11:15:00,102.38,102.88,102.38,102.67,18031.0,98.3897,98.8703,98.3897,98.6684,18031.0
2023-10-09 11:20:00,102.63,102.65,102.17,102.17,1916.0,98.63,98.6492,98.1879,98.1879,1916.0
2023-10-09 11:25:00,102.15,102.5,102.15,102.41,2686.0,98.1687,98.5051,98.1687,98.4186,2686.0
2023-10-09 11:30:00,102.51,102.62,102.38,102.49,7767.0,98.5147,98.6204,98.3897,98.4955,7767.0
2023-10-09 11:35:00,102.54,102.87,102.54,102.62,6055.0,98.5435,98.8607,98.5435,98.6204,6055.0
2023-10-09 11:40:00,102.74,102.74,102.63,102.69,2044.0,98.7357,98.7357,98.63,98.6877,2044.0
2023-10-09 11:45:00,102.69,102.69,102.53,102.59,1720.0,98.6877,98.6877,98.5339,98.5916,1720.0
2023-10-09 11:50:00,102.62,102.62,102.49,102.5,3899.0,98.6204,98.6204,98.4955,98.5051,3899.0
2023-10-09 11:55:00,102.48,102.79,102.44,102.72,3038.0,98.4859,98.7838,98.4474,98.7165,3038.0
2023-10-09 12:00:00,102.73,102.74,102.67,102.71,1766.0,98.7261,98.7357,98.6684,98.7069,1766.0
2023-10-09 12:05:00,102.75,103.0,102.65,102.97,6634.0,98.7453,98.9856,98.6492,98.9568,6634.0
2023-10-09 12:10:00,102.94,103.06,102.86,102.86,6312.0,98.9279,99.0432,98.851,98.851,6312.0
2023-10-09 12:15:00,102.86,102.98,102.82,102.88,5137.0,98.851,98.9664,98.8126,98.8703,5137.0
2023-10-09 12:20:00,102.85,103.13,102.85,102.9,8866.0,98.8414,99.1105,98.8414,98.8895,8866.0
2023-10-09 12:25:00,102.84,102.86,102.58,102.58,2726.0,98.8318,98.851,98.582,98.582,2726.0
2023-10-09 12:30:00,102.57,102.58,102.38,102.45,3115.0,98.5723,98.582,98.3897,98.457,3115.0
2023-10-09 12:35:00,102.48,102.48,102.19,102.2,4147.0,98.4859,98.4859,98.2072,98.2168,4147.0
2023-10-09 12:40:00,102.17,102.28,102.15,102.16,3067.0,98.1879,98.2936,98.1687,98.1783,3067.0
2023-10-09 12:45:00,102.14,102.18,102.06,102.18,4506.0,98.1591,98.1975,98.0822,98.1975,4506.0
2023-10-09 12:50:00,102.18,102.23,102.15,102.18,3402.0,98.1975,98.2456,98.1687,98.1975,3402.0
2023-10-09 12:55:00,102.14,102.14,101.96,102.06,2649.0,98.1591,98.1591,97.9861,98.0822,2649.0
2023-10-09 13:00:00,102.06,102.1,101.97,102.07,5417.0,98.0822,98.1207,97.9957,98.0918,5417.0
2023-10-09 13:05:00,102.07,102.11,101.95,101.95,3378.0,98.0918,98.1303,97.9765,97.9765,3378.0
2023-10-09 13:10:00,102.01,102.1,101.95,102.0,4078.0,98.0342,98.1207,97.9765,98.0246,4078.0
2023-10-09 13:15:00,102.08,102.33,102.08,102.23,4024.0,98.1014,98.3417,98.1014,98.2456,4024.0
2023-10-09 13:20:00,102.26,102.26,102.13,102.24,2693.0,98.2744,98.2744,98.1495,98.2552,2693.0
2023-10-09 13:25:00,102.23,102.3,102.23,102.3,1800.0,98.2456,98.3129,98.2456,98.3129,1800.0
2023-10-09 13:30:00,102.33,102.65,102.33,102.65,3447.0,98.3417,98.6492,98.3417,98.6492,3447.0
2023-10-09 13:35:00,102.61,102.76,102.6,102.72,6112.0,98.6108,98.7549,98.6012,98.7165,6112.0
2023-10-09 13:40:00,102.71,102.99,102.7,102.95,6011.0,98.7069,98.976,98.6973,98.9375,6011.0
2023-10-09 13:45:00,103.0,103.15,102.97,103.07,4368.0,98.9856,99.1297,98.9568,99.0529,4368.0
2023-10-09 13:50:00,103.07,103.19,103.03,103.19,5815.0,99.0529,99.1682,99.0144,99.1682,5815.0
2023-10-09 13:55:00,103.21,103.29,103.01,103.29,10941.0,99.1874,99.2643,98.9952,99.2643,10941.0
2023-10-09 14:00:00,103.32,103.34,103.21,103.34,3742.0,99.2931,99.3123,99.1874,99.3123,3742.0
2023-10-09 14:05:00,103.38,103.6,103.32,103.6,8680.0,99.3508,99.5622,99.2931,99.5622,8680.0
2023-10-09 14:10:00,103.6,103.65,103.46,103.46,4932.0,99.5622,99.6103,99.4277,99.4277,4932.0
2023-10-09 14:15:00,103.43,103.7,103.43,103.69,10511.0,99.3988,99.6583,99.3988,99.6487,10511.0
2023-10-09 14:20:00,103.69,103.7,103.63,103.65,7624.0,99.6487,99.6583,99.591,99.6103,7624.0
2023-10-09 14:25:00,103.65,103.75,103.61,103.7,59804.0,99.6103,99.7064,99.5718,99.6583,59804.0
2023-10-09 14:30:00,103.7,103.72,103.31,103.31,40549.0,99.6583,99.6775,99.2835,99.2835,40549.0
2023-10-09 14:35:00,103.34,103.71,103.28,103.7,6845.0,99.3123,99.6679,99.2547,99.6583,6845.0
2023-10-09 14:40:00,103.71,103.86,103.71,103.84,7248.0,99.6679,99.8121,99.6679,99.7928,7248.0
2023-10-09 14:45:00,103.81,103.91,103.79,103.86,3221.0,99.764,99.8601,99.7448,99.8121,3221.0
2023-10-09 14:50:00,103.88,103.9,103.64,103.77,9655.0,99.8313,99.8505,99.6006,99.7256,9655.0
2023-10-09 14:55:00,103.76,103.82,103.75,103.77,4854.0,99.716,99.7736,99.7064,99.7256,4854.0
2023-10-09 15:00:00,103.79,103.88,103.68,103.73,11714.0,99.7448,99.8313,99.6391,99.6871,11714.0
2023-10-09 15:05:00,103.79,103.9,103.7,103.73,8741.0,99.7448,99.8505,99.6583,99.6871,8741.0
2023-10-09 15:10:00,103.72,103.74,103.51,103.51,13564.0,99.6775,99.6967,99.4757,99.4757,13564.0
2023-10-09 15:15:00,103.48,103.7,103.41,103.63,8588.0,99.4469,99.6583,99.3796,99.591,8588.0
2023-10-09 15:20:00,103.65,103.65,103.39,103.47,19445.0,99.6103,99.6103,99.3604,99.4373,19445.0
2023-10-09 15:25:00,103.5,103.59,103.4,103.46,4322.0,99.4661,99.5526,99.37,99.4277,4322.0
2023-10-09 15:30:00,103.5,103.55,103.33,103.48,15512.0,99.4661,99.5141,99.3027,99.4469,15512.0
2023-10-09 15:35:00,103.45,103.49,103.4,103.43,8474.0,99.418,99.4565,99.37,99.3988,8474.0
2023-10-09 15:40:00,103.44,103.46,103.34,103.34,14553.0,99.4084,99.4277,99.3123,99.3123,14553.0
2023-10-09 15:45:00,103.31,103.43,103.22,103.39,26587.0,99.2835,99.3988,99.197,99.3604,26587.0
2023-10-09 15:50:00,103.4,103.6,103.39,103.54,48680.0,99.37,99.5622,99.3604,99.5045,48680.0
2023-10-09 15:55:00,103.54,103.91,103.52,103.9,124490.0,99.5045,99.8601,99.4853,99.8505,124490.0
2023-10-10 09:30:00,105.14,105.5,104.66,105.03,31567.0,101.0422,101.3881,100.5809,100.9365,31567.0
2023-10-10 09:35:00,105.03,105.11,104.77,104.82,9808.0,100.9365,101.0133,100.6866,100.7346,9808.0
2023-10-10 09:40:00,104.78,105.3,104.78,105.13,7771.0,100.6962,101.1959,100.6962,101.0326,7771.0
2023-10-10 09:45:00,105.07,105.3,104.97,105.25,4690.0,100.9749,101.1959,100.8788,101.1479,4690.0
2023-10-10 09:50:00,105.31,105.66,105.31,105.56,19546.0,101.2056,101.5419,101.2056,101.4458,19546.0
2023-10-10 09:55:00,105.51,105.8,105.5,105.8,9861.0,101.3978,101.6765,101.3881,101.6765,9861.0
2023-10-10 10:00:00,105.72,106.0,105.67,105.93,8641.0,101.5996,101.8687,101.5515,101.8014,8641.0
2023-10-10 10:05:00,105.97,106.33,105.9,106.25,12718.0,101.8398,102.1858,101.7726,102.1089,12718.0
2023-10-10 10:10:00,106.22,106.5,106.18,106.47,9048.0,102.0801,102.3492,102.0416,102.3203,9048.0
2023-10-10 10:15:00,106.49,106.88,106.48,106.83,17184.0,102.3396,102.7144,102.33,102.6663,17184.0
2023-10-10 10:20:00,106.84,106.96,106.83,106.93,7556.0,102.6759,102.7912,102.6663,102.7624,7556.0
2023-10-10 10:25:00,106.93,107.0,106.76,106.96,10825.0,102.7624,102.8297,102.599,102.7912,10825.0
2023-10-10 10:30:00,106.84,106.92,106.78,106.89,7550.0,102.6759,102.7528,102.6183,102.724,7550.0
2023-10-10 10:35:00,106.94,106.94,106.79,106.81,14496.0,102.772,102.772,102.6279,102.6471,14496.0
2023-10-10 10:40:00,106.84,106.84,106.23,106.23,5578.0,102.6759,102.6759,102.0897,102.0897,5578.0
2023-10-10 10:45:00,106.23,106.23,105.98,106.05,6812.0,102.0897,102.0897,101.8494,101.9167,6812.0
2023-10-10 10:50:00,106.06,106.34,106.02,106.24,9964.0,101.9263,102.1954,101.8879,102.0993,9964.0
2023-10-10 10:55:00,106.18,106.24,105.82,105.82,9087.0,102.0416,102.0993,101.6957,101.6957,9087.0
2023-10-10 11:00:00,105.89,106.25,105.8,106.22,8777.0,101.7629,102.1089,101.6765,102.0801,8777.0
2023-10-10 11:05:00,106.22,106.41,106.14,106.16,6303.0,102.0801,102.2627,102.0032,102.0224,6303.0
2023-10-10 11:10:00,106.16,106.22,106.0,106.17,7008.0,102.0224,102.0801,101.8687,102.032,7008.0
2023-10-10 11:15:00,106.2,106.34,106.2,106.31,1500.0,102.0609,102.1954,102.0609,102.1666,1500.0
2023-10-10 11:20:00,106.38,106.39,106.22,106.23,2874.0,102.2338,102.2435,102.0801,102.0897,2874.0
2023-10-10 11:25:00,106.27,106.31,106.15,106.25,7817.0,102.1281,102.1666,102.0128,102.1089,7817.0
2023-10-10 11:30:00,106.27,106.27,105.96,106.02,6935.0,102.1281,102.1281,101.8302,101.8879,6935.0
2023-10-10 11:35:00,106.02,106.07,105.99,105.99,2657.0,101.8879,101.9359,101.859,101.859,2657.0
2023-10-10 11:40:00,105.97,106.17,105.97,106.15,2691.0,101.8398,102.032,101.8398,102.0128,2691.0
2023-10-10 11:45:00,106.15,106.19,106.07,106.15,4287.0,102.0128,102.0513,101.9359,102.0128,4287.0
2023-10-10 11:50:00,106.11,106.12,105.99,106.0,4272.0,101.9744,101.984,101.859,101.8687,4272.0
2023-10-10 11:55:00,106.01,106.19,105.99,106.13,2366.0,101.8783,102.0513,101.859,101.9936,2366.0
2023-10-10 12:00:00,106.24,106.3,106.23,106.25,2665.0,102.0993,102.157,102.0897,102.1089,2665.0
2023-10-10 12:05:00,106.19,106.22,106.08,106.09,3291.0,102.0513,102.0801,101.9455,101.9552,3291.0
2023-10-10 12:10:00,106.06,106.19,106.01,106.03,4140.0,101.9263,102.0513,101.8783,101.8975,4140.0
2023-10-10 12:15:00,106.03,106.03,105.88,105.92,3724.0,101.8975,101.8975,101.7533,101.7918,3724.0
2023-10-10 12:20:00,105.91,105.91,105.79,105.88,4973.0,101.7822,101.7822,101.6668,101.7533,4973.0
2023-10-10 12:25:00,105.83,106.04,105.83,106.0,2966.0,101.7053,101.9071,101.7053,101.8687,2966.0
2023-10-10 12:30:00,106.0,106.05,105.94,106.04,3017.0,101.8687,101.9167,101.811,101.9071,3017.0
2023-10-10 12:35:00,106.06,106.28,106.05,106.28,3281.0,101.9263,102.1377,101.9167,102.1377,3281.0
2023-10-10 12:40:00,106.29,106.3,106.18,106.26,3832.0,102.1474,102.157,102.0416,102.1185,3832.0
2023-10-10 12:45:00,106.26,106.27,106.08,106.11,8321.0,102.1185,102.1281,101.9455,101.9744,8321.0
2023-10-10 12:50:00,106.14,106.22,106.14,106.21,2961.0,102.0032,102.0801,102.0032,102.0705,2961.0
2023-10-10 12:55:00,106.2,106.2,106.0,106.1,6607.0,102.0609,102.0609,101.8687,101.9648,6607.0
2023-10-10 13:00:00,106.11,106.12,105.75,105.75,5986.0,101.9744,101.984,101.6284,101.6284,5986.0
2023-10-10 13:05:00,105.62,105.76,105.59,105.64,4598.0,101.5035,101.638,101.4746,101.5227,4598.0
2023-10-10 13:10:00,105.67,105.73,105.6,105.62,2657.0,101.5515,101.6092,101.4842,101.5035,2657.0
2023-10-10 13:15:00,105.62,105.92,105.56,105.9,1402.0,101.5035,101.7918,101.4458,101.7726,1402.0
2023-10-10 13:20:00,106.0,106.06,105.93,106.03,3102.0,101.8687,101.9263,101.8014,101.8975,3102.0
2023-10-10 13:25:00,106.03,106.1,106.01,106.08,1165.0,101.8975,101.9648,101.8783,101.9455,1165.0
2023-10-10 13:30:00,106.08,106.08,105.82,105.87,6242.0,101.9455,101.9455,101.6957,101.7437,6242.0
2023-10-10 13:35:00,105.87,105.96,105.86,105.88,2935.0,101.7437,101.8302,101.7341,101.7533,2935.0
2023-10-10 13:40:00,105.88,106.07,105.85,106.07,8031.0,101.7533,101.9359,101.7245,101.9359,8031.0
2023-10-10 13:45:00,106.08,106.27,106.06,106.27,28960.0,101.9455,102.1281,101.9263,102.1281,28960.0
2023-10-10 13:50:00,106.27,106.32,106.01,106.2,6637.0,102.1281,102.1762,101.8783,102.0609,6637.0
2023-10-10 13:55:00,106.25,106.33,106.2,106.31,8885.0,102.1089,102.1858,102.0609,102.1666,8885.0
2023-10-10 14:00:00,106.32,106.32,106.2,106.24,6875.0,102.1762,102.1762,102.0609,102.0993,6875.0
2023-10-10 14:05:00,106.23,106.27,106.21,106.26,3894.0,102.0897,102.1281,102.0705,102.1185,3894.0
2023-10-10 14:10:00,106.25,106.26,106.02,106.02,4730.0,102.1089,102.1185,101.8879,101.8879,4730.0
2023-10-10 14:15:00,105.99,106.08,105.96,106.08,18704.0,101.859,101.9455,101.8302,101.9455,18704.0
2023-10-10 14:20:00,106.06,106.07,105.95,105.96,2712.0,101.9263,101.9359,101.8206,101.8302,2712.0
2023-10-10 14:25:00,105.97,106.14,105.89,106.14,9235.0,101.8398,102.0032,101.7629,102.0032,9235.0
2023-10-10 14:30:00,106.11,106.32,106.11,106.3,18417.0,101.9744,102.1762,101.9744,102.157,18417.0
2023-10-10 14:35:00,106.32,106.4,106.24,106.4,9156.0,102.1762,102.2531,102.0993,102.2531,9156.0
2023-10-10 14:40:00,106.45,106.5,106.37,106.5,4465.0,102.3011,102.3492,102.2242,102.3492,4465.0
2023-10-10 14:45:00,106.54,106.63,106.4,106.42,10381.0,102.3876,102.4741,102.2531,102.2723,10381.0
2023-10-10 14:50:00,106.44,106.46,106.29,106.36,23736.0,102.2915,102.3107,102.1474,102.2146,23736.0
2023-10-10 14:55:00,106.32,106.47,106.28,106.46,13314.0,102.1762,102.3203,102.1377,102.3107,13314.0
2023-10-10 15:00:00,106.46,106.5,106.41,106.48,7136.0,102.3107,102.3492,102.2627,102.33,7136.0
2023-10-10 15:05:00,106.45,106.58,106.43,106.58,10198.0,102.3011,102.4261,102.2819,102.4261,10198.0
2023-10-10 15:10:00,106.59,106.6,106.44,106.54,8008.0,102.4357,102.4453,102.2915,102.3876,8008.0
2023-10-10 15:15:00,106.54,106.71,106.51,106.6,9268.0,102.3876,102.551,102.3588,102.4453,9268.0
2023-10-10 15:20:00,106.59,106.59,106.44,106.5,11391.0,102.4357,102.4357,102.2915,102.3492,11391.0
2023-10-10 15:25:00,106.52,106.63,106.5,106.6,8977.0,102.3684,102.4741,102.3492,102.4453,8977.0
2023-10-10 15:30:00,106.59,106.59,106.41,106.44,31587.0,102.4357,102.4357,102.2627,102.2915,31587.0
2023-10-10 15:35:00,106.44,106.49,106.4,106.49,9833.0,102.2915,102.3396,102.2531,102.3396,9833.0
2023-10-10 15:40:00,106.51,106.73,106.49,106.7,24101.0,102.3588,102.5702,102.3396,102.5414,24101.0
2023-10-10 15:45:00,106.72,106.86,106.71,106.84,27722.0,102.5606,102.6951,102.551,102.6759,27722.0
2023-10-10 15:50:00,106.84,107.03,106.84,106.92,70872.0,102.6759,102.8585,102.6759,102.7528,70872.0
2023-10-10 15:55:00,106.96,107.09,106.84,106.94,192178.0,102.7912,102.9162,102.6759,102.772,192178.0
2023-10-11 09:30:00,106.9,107.5,106.76,107.31,7163.0,102.7336,103.3102,102.599,103.1276,7163.0
2023-10-11 09:35:00,107.37,107.72,107.07,107.44,7151.0,103.1853,103.5216,102.897,103.2525,7151.0
2023-10-11 09:40:00,107.41,107.74,107.25,107.63,7488.0,103.2237,103.5408,103.0699,103.4351,7488.0
2023-10-11 09:45:00,107.61,107.85,107.51,107.69,3195.0,103.4159,103.6466,103.3198,103.4928,3195.0
2023-10-11 09:50:00,107.65,107.65,106.77,106.81,8181.0,103.4544,103.4544,102.6086,102.6471,8181.0
2023-10-11 09:55:00,106.86,107.02,106.7,106.73,4041.0,102.6951,102.8489,102.5414,102.5702,4041.0
2023-10-11 10:00:00,106.73,107.15,106.68,107.15,4784.0,102.5702,102.9738,102.5222,102.9738,4784.0
2023-10-11 10:05:00,107.25,107.39,107.19,107.39,3425.0,103.0699,103.2045,103.0123,103.2045,3425.0
2023-10-11 10:10:00,107.3,107.49,107.3,107.32,6006.0,103.118,103.3006,103.118,103.1372,6006.0
2023-10-11 10:15:00,107.33,107.6,107.28,107.55,4581.0,103.1468,103.4063,103.0988,103.3582,4581.0
2023-10-11 10:20:00,107.55,107.61,107.38,107.38,3743.0,103.3582,103.4159,103.1949,103.1949,3743.0
2023-10-11 10:25:00,107.33,107.52,107.33,107.48,3542.0,103.1468,103.3294,103.1468,103.291,3542.0
2023-10-11 10:30:00,107.59,107.59,107.32,107.34,2891.0,103.3967,103.3967,103.1372,103.1564,2891.0
2023-10-11 10:35:00,107.33,107.39,107.2,107.3,5914.0,103.1468,103.2045,103.0219,103.118,5914.0
2023-10-11 10:40:00,107.34,107.47,107.33,107.46,1781.0,103.1564,103.2814,103.1468,103.2718,1781.0
2023-10-11 10:45:00,107.63,107.63,107.05,107.06,8711.0,103.4351,103.4351,102.8777,102.8873,8711.0
2023-10-11 10:50:00,107.12,107.36,107.11,107.27,4814.0,102.945,103.1757,102.9354,103.0892,4814.0
2023-10-11 10:55:00,107.2,107.26,107.04,107.09,2466.0,103.0219,103.0796,102.8681,102.9162,2466.0
2023-10-11 11:00:00,107.18,107.18,107.02,107.13,2219.0,103.0027,103.0027,102.8489,102.9546,2219.0
2023-10-11 11:05:00,107.09,107.2,107.06,107.14,2555.0,102.9162,103.0219,102.8873,102.9642,2555.0
2023-10-11 11:10:00,107.1,107.17,107.06,107.14,4262.0,102.9258,102.9931,102.8873,102.9642,4262.0
2023-10-11 11:15:00,107.14,107.14,106.6,106.62,21562.0,102.9642,102.9642,102.4453,102.4645,21562.0
2023-10-11 11:20:00,106.56,106.61,106.5,106.59,3526.0,102.4068,102.4549,102.3492,102.4357,3526.0
2023-10-11 11:25:00,106.55,106.63,106.51,106.51,2493.0,102.3972,102.4741,102.3588,102.3588,2493.0
2023-10-11 11:30:00,106.56,106.82,106.53,106.73,24736.0,102.4068,102.6567,102.378,102.5702,24736.0
2023-10-11 11:35:00,106.71,106.71,106.57,106.57,836.0,102.551,102.551,102.4164,102.4164,836.0
2023-10-11 11:40:00,106.63,106.63,106.46,106.47,1000.0,102.4741,102.4741,102.3107,102.3203,1000.0
2023-10-11 11:45:00,106.49,106.59,106.43,106.47,2005.0,102.3396,102.4357,102.2819,102.3203,2005.0
2023-10-11 11:50:00,106.41,106.5,106.4,106.43,1704.0,102.2627,102.3492,102.2531,102.2819,1704.0
2023-10-11 11:55:00,106.42,106.42,106.26,106.41,3458.0,102.2723,102.2723,102.1185,102.2627,3458.0
2023-10-11 12:00:00,106.38,106.44,106.3,106.39,1650.0,102.2338,102.2915,102.157,102.2435,1650.0
2023-10-11 12:05:00,106.36,106.64,106.34,106.51,1841.0,102.2146,102.4837,102.1954,102.3588,1841.0
2023-10-11 12:10:00,106.6,106.74,106.6,106.62,4525.0,102.4453,102.5798,102.4453,102.4645,4525.0
2023-10-11 12:15:00,106.59,106.92,106.51,106.88,6854.0,102.4357,102.7528,102.3588,102.7144,6854.0
2023-10-11 12:20:00,106.92,107.05,106.84,106.97,6999.0,102.7528,102.8777,102.6759,102.8009,6999.0
2023-10-11 12:25:00,106.86,107.22,106.81,107.06,23756.0,102.6951,103.0411,102.6471,102.8873,23756.0
2023-10-11 12:30:00,107.0,107.07,106.91,107.04,3086.0,102.8297,102.897,102.7432,102.8681,3086.0
2023-10-11 12:35:00,107.06,107.34,107.05,107.34,3169.0,102.8873,103.1564,102.8777,103.1564,3169.0
2023-10-11 12:40:00,107.34,107.48,107.33,107.43,3400.0,103.1564,103.291,103.1468,103.2429,3400.0
2023-10-11 12:45:00,107.38,107.57,107.38,107.52,8892.0,103.1949,103.3775,103.1949,103.3294,8892.0
2023-10-11 12:50:00,107.5,107.5,107.42,107.48,4351.0,103.3102,103.3102,103.2333,103.291,4351.0
2023-10-11 12:55:00,107.46,107.55,107.41,107.5,5082.0,103.2718,103.3582,103.2237,103.3102,5082.0
2023-10-11 13:00:00,107.51,107.58,107.45,107.54,3098.0,103.3198,103.3871,103.2621,103.3486,3098.0
2023-10-11 13:05:00,107.51,107.57,107.48,107.57,4100.0,103.3198,103.3775,103.291,103.3775,4100.0
2023-10-11 13:10:00,107.58,107.59,107.52,107.52,2332.0,103.3871,103.3967,103.3294,103.3294,2332.0
2023-10-11 13:15:00,107.55,107.58,107.42,107.44,4926.0,103.3582,103.3871,103.2333,103.2525,4926.0
2023-10-11 13:20:00,107.47,107.58,107.43,107.48,3554.0,103.2814,103.3871,103.2429,103.291,3554.0
2023-10-11 13:25:00,107.55,107.55,107.48,107.54,1131.0,103.3582,103.3582,103.291,103.3486,1131.0
2023-10-11 13:30:00,107.57,107.57,107.48,107.53,3026.0,103.3775,103.3775,103.291,103.339,3026.0
2023-10-11 13:35:00,107.49,107.55,107.45,107.51,8096.0,103.3006,103.3582,103.2621,103.3198,8096.0
2023-10-11 13:40:00,107.55,107.59,107.46,107.59,4400.0,103.3582,103.3967,103.2718,103.3967,4400.0
2023-10-11 13:45:00,107.59,107.59,107.54,107.56,1445.0,103.3967,103.3967,103.3486,103.3679,1445.0
2023-10-11 13:50:00,107.56,107.64,107.55,107.64,1600.0,103.3679,103.4447,103.3582,103.4447,1600.0
2023-10-11 13:55:00,107.63,107.63,107.42,107.55,14839.0,103.4351,103.4351,103.2333,103.3582,14839.0
2023-10-11 14:00:00,107.65,107.84,107.58,107.58,4018.0,103.4544,103.6369,103.3871,103.3871,4018.0
2023-10-11 14:05:00,107.54,107.6,107.5,107.6,2489.0,103.3486,103.4063,103.3102,103.4063,2489.0
2023-10-11 14:10:00,107.66,107.8,107.66,107.79,3153.0,103.464,103.5985,103.464,103.5889,3153.0
2023-10-11 14:15:00,107.82,108.3,107.79,108.22,42374.0,103.6177,104.079,103.5889,104.0021,42374.0
2023-10-11 14:20:00,108.24,108.25,107.94,108.14,5840.0,104.0214,104.031,103.733,103.9253,5840.0
2023-10-11 14:25:00,108.14,108.29,108.0,108.01,17897.0,103.9253,104.0694,103.7907,103.8003,17897.0
2023-10-11 14:30:00,108.0,108.03,107.82,107.87,11191.0,103.7907,103.8195,103.6177,103.6658,11191.0
2023-10-11 14:35:00,107.85,107.85,107.5,107.55,17742.0,103.6466,103.6466,103.3102,103.3582,17742.0
2023-10-11 14:40:00,107.53,107.81,107.52,107.8,7909.0,103.339,103.6081,103.3294,103.5985,7909.0
2023-10-11 14:45:00,107.8,107.8,107.64,107.64,6038.0,103.5985,103.5985,103.4447,103.4447,6038.0
2023-10-11 14:50:00,107.67,107.7,107.59,107.68,4132.0,103.4736,103.5024,103.3967,103.4832,4132.0
2023-10-11 14:55:00,107.7,107.85,107.7,107.84,4362.0,103.5024,103.6466,103.5024,103.6369,4362.0
2023-10-11 15:00:00,107.86,108.33,107.86,108.33,12741.0,103.6562,104.1078,103.6562,104.1078,12741.0
2023-10-11 15:05:00,108.34,108.36,108.2,108.21,19208.0,104.1175,104.1367,103.9829,103.9925,19208.0
2023-10-11 15:10:00,108.24,108.34,108.21,108.29,14701.0,104.0214,104.1175,103.9925,104.0694,14701.0
2023-10-11 15:15:00,108.28,108.45,108.26,108.43,17686.0,104.0598,104.2232,104.0406,104.204,17686.0
2023-10-11 15:20:00,108.4,108.4,108.18,108.3,20573.0,104.1751,104.1751,103.9637,104.079,20573.0
2023-10-11 15:25:00,108.27,108.52,108.26,108.51,15527.0,104.0502,104.2904,104.0406,104.2808,15527.0
2023-10-11 15:30:00,108.55,108.58,108.29,108.4,22006.0,104.3193,104.3481,104.0694,104.1751,22006.0
2023-10-11 15:35:00,108.42,108.43,108.23,108.43,16988.0,104.1943,104.204,104.0117,104.204,16988.0
2023-10-11 15:40:00,108.47,108.63,108.42,108.47,32641.0,104.2424,104.3962,104.1943,104.2424,32641.0
2023-10-11 15:45:00,108.45,108.59,108.39,108.44,32154.0,104.2232,104.3577,104.1655,104.2136,32154.0
2023-10-11 15:50:00,108.46,108.73,108.43,108.7,71623.0,104.2328,104.4923,104.204,104.4634,71623.0
2023-10-11 15:55:00,108.7,108.82,108.59,108.7,173069.0,104.4634,104.5788,104.3577,104.4634,173069.0
2023-10-12 09:30:00,108.83,108.83,106.85,107.18,13223.0,104.5884,104.5884,102.6855,103.0027,13223.0
2023-10-12 09:35:00,106.96,106.96,106.4,106.44,8685.0,102.7912,102.7912,102.2531,102.2915,8685.0
2023-10-12 09:40:00,106.45,106.68,106.34,106.68,3075.0,102.3011,102.5222,102.1954,102.5222,3075.0
2023-10-12 09:45:00,106.58,106.86,106.57,106.68,4181.0,102.4261,102.6951,102.4164,102.5222,4181.0
2023-10-12 09:50:00,106.65,106.95,106.49,106.61,7313.0,102.4933,102.7816,102.3396,102.4549,7313.0
2023-10-12 09:55:00,106.53,106.61,106.24,106.24,5650.0,102.378,102.4549,102.0993,102.0993,5650.0
2023-10-12 10:00:00,106.3,106.79,106.17,106.79,5449.0,102.157,102.6279,102.032,102.6279,5449.0
2023-10-12 10:05:00,106.81,107.08,106.69,106.91,11673.0,102.6471,102.9066,102.5318,102.7432,11673.0
2023-10-12 10:10:00,106.86,106.93,106.7,106.85,3619.0,102.6951,102.7624,102.5414,102.6855,3619.0
2023-10-12 10:15:00,106.89,106.89,106.59,106.76,5982.0,102.724,102.724,102.4357,102.599,5982.0
2023-10-12 10:20:00,106.71,106.78,106.46,106.57,3093.0,102.551,102.6183,102.3107,102.4164,3093.0
2023-10-12 10:25:00,106.61,106.61,106.22,106.22,3239.0,102.4549,102.4549,102.0801,102.0801,3239.0
2023-10-12 10:30:00,106.22,106.29,106.11,106.17,6268.0,102.0801,102.1474,101.9744,102.032,6268.0
2023-10-12 10:35:00,106.2,106.21,105.92,106.15,5548.0,102.0609,102.0705,101.7918,102.0128,5548.0
2023-10-12 10:40:00,106.14,106.14,105.76,105.76,5594.0,102.0032,102.0032,101.638,101.638,5594.0
2023-10-12 10:45:00,105.78,105.98,105.78,105.95,3084.0,101.6572,101.8494,101.6572,101.8206,3084.0
2023-10-12 10:50:00,105.96,106.03,105.72,105.76,8183.0,101.8302,101.8975,101.5996,101.638,8183.0
2023-10-12 10:55:00,105.76,105.81,105.41,105.67,12872.0,101.638,101.6861,101.3017,101.5515,12872.0
2023-10-12 11:00:00,105.59,105.81,105.59,105.65,9210.0,101.4746,101.6861,101.4746,101.5323,9210.0
2023-10-12 11:05:00,105.59,105.75,105.48,105.52,3995.0,101.4746,101.6284,101.3689,101.4074,3995.0
2023-10-12 11:10:00,105.6,105.9,105.59,105.9,7223.0,101.4842,101.7726,101.4746,101.7726,7223.0
2023-10-12 11:15:00,105.91,106.03,105.9,106.02,6395.0,101.7822,101.8975,101.7726,101.8879,6395.0
2023-10-12 11:20:00,105.98,106.24,105.87,106.24,5997.0,101.8494,102.0993,101.7437,102.0993,5997.0
2023-10-12 11:25:00,106.22,106.32,106.05,106.05,3498.0,102.0801,102.1762,101.9167,101.9167,3498.0
2023-10-12 11:30:00,106.05,106.05,105.85,106.02,4211.0,101.9167,101.9167,101.7245,101.8879,4211.0
2023-10-12 11:35:00,105.99,105.99,105.75,105.94,4449.0,101.859,101.859,101.6284,101.811,4449.0
2023-10-12 11:40:00,105.92,105.93,105.81,105.81,1781.0,101.7918,101.8014,101.6861,101.6861,1781.0
2023-10-12 11:45:00,105.82,105.91,105.77,105.79,7063.0,101.6957,101.7822,101.6476,101.6668,7063.0
2023-10-12 11:50:00,105.8,105.8,105.68,105.68,3938.0,101.6765,101.6765,101.5611,101.5611,3938.0
2023-10-12 11:55:00,105.69,105.78,105.61,105.71,5097.0,101.5707,101.6572,101.4939,101.59,5097.0
2023-10-12 12:00:00,105.77,105.86,105.44,105.5,5237.0,101.6476,101.7341,101.3305,101.3881,5237.0
2023-10-12 12:05:00,105.53,105.77,105.53,105.73,3640.0,101.417,101.6476,101.417,101.6092,3640.0
2023-10-12 12:10:00,105.73,105.83,105.7,105.78,21758.0,101.6092,101.7053,101.5804,101.6572,21758.0
2023-10-12 12:15:00,105.78,106.05,105.71,105.74,5059.0,101.6572,101.9167,101.59,101.6188,5059.0
2023-10-12 12:20:00,105.71,105.8,105.68,105.75,5855.0,101.59,101.6765,101.5611,101.6284,5855.0
2023-10-12 12:25:00,105.72,105.72,105.59,105.69,3650.0,101.5996,101.5996,101.4746,101.5707,3650.0
2023-10-12 12:30:00,105.72,105.89,105.72,105.79,3472.0,101.5996,101.7629,101.5996,101.6668,3472.0
2023-10-12 12:35:00,105.82,105.89,105.66,105.66,3344.0,101.6957,101.7629,101.5419,101.5419,3344.0
2023-10-12 12:40:00,105.62,105.72,105.38,105.52,14881.0,101.5035,101.5996,101.2728,101.4074,14881.0
2023-10-12 12:45:00,105.52,105.68,105.49,105.68,2855.0,101.4074,101.5611,101.3785,101.5611,2855.0
2023-10-12 12:50:00,105.66,105.69,105.5,105.55,2261.0,101.5419,101.5707,101.3881,101.4362,2261.0
2023-10-12 12:55:00,105.53,105.56,105.4,105.48,4350.0,101.417,101.4458,101.292,101.3689,4350.0
2023-10-12 13:00:00,105.4,105.42,105.21,105.26,4526.0,101.292,101.3113,101.1094,101.1575,4526.0
2023-10-12 13:05:00,105.3,105.3,105.05,105.15,5337.0,101.1959,101.1959,100.9557,101.0518,5337.0
2023-10-12 13:10:00,105.15,105.16,104.8,104.8,6778.0,101.0518,101.0614,100.7154,100.7154,6778.0
2023-10-12 13:15:00,104.82,104.88,104.71,104.85,4310.0,100.7346,100.7923,100.6289,100.7635,4310.0
2023-10-12 13:20:00,104.9,104.9,104.73,104.82,4903.0,100.8115,100.8115,100.6482,100.7346,4903.0
2023-10-12 13:25:00,104.82,104.85,104.62,104.68,4183.0,100.7346,100.7635,100.5424,100.6001,4183.0
2023-10-12 13:30:00,104.68,104.68,104.46,104.46,4064.0,100.6001,100.6001,100.3887,100.3887,4064.0
2023-10-12 13:35:00,104.48,104.59,104.46,104.5,3709.0,100.4079,100.5136,100.3887,100.4271,3709.0
2023-10-12 13:40:00,104.48,104.63,104.48,104.56,6087.0,100.4079,100.5521,100.4079,100.4848,6087.0
2023-10-12 13:45:00,104.53,104.72,104.52,104.52,5613.0,100.456,100.6385,100.4463,100.4463,5613.0
2023-10-12 13:50:00,104.53,104.61,104.49,104.56,3355.0,100.456,100.5328,100.4175,100.4848,3355.0
2023-10-12 13:55:00,104.57,104.63,104.54,104.63,4758.0,100.4944,100.5521,100.4656,100.5521,4758.0
2023-10-12 14:00:00,104.63,104.68,104.58,104.62,3366.0,100.5521,100.6001,100.504,100.5424,3366.0
2023-10-12 14:05:00,104.54,104.55,104.43,104.48,6069.0,100.4656,100.4752,100.3599,100.4079,6069.0
2023-10-12 14:10:00,104.5,104.59,104.44,104.59,3716.0,100.4271,100.5136,100.3695,100.5136,3716.0
2023-10-12 14:15:00,104.61,104.8,104.59,104.75,3638.0,100.5328,100.7154,100.5136,100.6674,3638.0
2023-10-12 14:20:00,104.73,104.94,104.73,104.92,7552.0,100.6482,100.85,100.6482,100.8308,7552.0
2023-10-12 14:25:00,104.93,104.97,104.8,104.88,5878.0,100.8404,100.8788,100.7154,100.7923,5878.0
2023-10-12 14:30:00,104.89,104.91,104.78,104.79,3141.0,100.8019,100.8211,100.6962,100.7058,3141.0
2023-10-12 14:35:00,104.79,104.81,104.65,104.72,7653.0,100.7058,100.725,100.5713,100.6385,7653.0
2023-10-12 14:40:00,104.74,104.82,104.7,104.8,4286.0,100.6578,100.7346,100.6193,100.7154,4286.0
2023-10-12 14:45:00,104.9,105.0,104.85,104.93,4907.0,100.8115,100.9076,100.7635,100.8404,4907.0
2023-10-12 14:50:00,104.96,105.14,104.88,104.94,8097.0,100.8692,101.0422,100.7923,100.85,8097.0
2023-10-12 14:55:00,104.89,104.93,104.87,104.92,2554.0,100.8019,100.8404,100.7827,100.8308,2554.0
2023-10-12 15:00:00,104.93,105.08,104.91,105.03,4344.0,100.8404,100.9845,100.8211,100.9365,4344.0
2023-10-12 15:05:00,105.01,105.31,104.94,105.27,6633.0,100.9172,101.2056,100.85,101.1671,6633.0
2023-10-12 15:10:00,105.27,105.29,105.14,105.17,4551.0,101.1671,101.1863,101.0422,101.071,4551.0
2023-10-12 15:15:00,105.2,105.2,105.04,105.12,5626.0,101.0998,101.0998,100.9461,101.023,5626.0
2023-10-12 15:20:00,105.14,105.14,104.96,105.03,10442.0,101.0422,101.0422,100.8692,100.9365,10442.0
2023-10-12 15:25:00,105.04,105.15,105.04,105.09,7012.0,100.9461,101.0518,100.9461,100.9941,7012.0
2023-10-12 15:30:00,105.11,105.43,105.1,105.4,8774.0,101.0133,101.3209,101.0037,101.292,8774.0
2023-10-12 15:35:00,105.4,105.42,105.32,105.36,8914.0,101.292,101.3113,101.2152,101.2536,8914.0
2023-10-12 15:40:00,105.37,105.37,105.12,105.13,15068.0,101.2632,101.2632,101.023,101.0326,15068.0
2023-10-12 15:45:00,105.14,105.48,105.13,105.48,22119.0,101.0422,101.3689,101.0326,101.3689,22119.0
2023-10-12 15:50:00,105.5,105.56,105.36,105.36,23645.0,101.3881,101.4458,101.2536,101.2536,23645.0
2023-10-12 15:55:00,105.35,105.59,105.31,105.55,102369.0,101.244,101.4746,101.2056,101.4362,102369.0
2023-10-13 09:30:00,106.07,106.2,105.85,105.94,8936.0,101.9359,102.0609,101.7245,101.811,8936.0
2023-10-13 09:35:00,105.68,105.93,105.21,105.68,73168.0,101.5611,101.8014,101.1094,101.5611,73168.0
2023-10-13 09:40:00,105.74,106.17,105.65,106.09,4267.0,101.6188,102.032,101.5323,101.9552,4267.0
2023-10-13 09:45:00,105.84,106.2,105.83,106.06,2268.0,101.7149,102.0609,101.7053,101.9263,2268.0
2023-10-13 09:50:00,106.25,106.63,106.25,106.46,7837.0,102.1089,102.4741,102.1089,102.3107,7837.0
2023-10-13 09:55:00,106.5,106.74,106.5,106.57,2970.0,102.3492,102.5798,102.3492,102.4164,2970.0
2023-10-13 10:00:00,106.48,106.53,106.07,106.07,4639.0,102.33,102.378,101.9359,101.9359,4639.0
2023-10-13 10:05:00,106.18,106.59,105.99,106.59,4014.0,102.0416,102.4357,101.859,102.4357,4014.0
2023-10-13 10:10:00,106.59,106.74,106.51,106.55,4241.0,102.4357,102.5798,102.3588,102.3972,4241.0
2023-10-13 10:15:00,106.55,106.6,106.47,106.52,2373.0,102.3972,102.4453,102.3203,102.3684,2373.0
2023-10-13 10:20:00,106.61,106.72,106.5,106.58,7458.0,102.4549,102.5606,102.3492,102.4261,7458.0
2023-10-13 10:25:00,106.63,106.79,106.53,106.54,10926.0,102.4741,102.6279,102.378,102.3876,10926.0
2023-10-13 10:30:00,106.54,107.08,106.51,107.08,10669.0,102.3876,102.9066,102.3588,102.9066,10669.0
2023-10-13 10:35:00,106.97,107.17,106.89,106.98,7751.0,102.8009,102.9931,102.724,102.8105,7751.0
2023-10-13 10:40:00,106.96,107.02,106.82,106.96,22802.0,102.7912,102.8489,102.6567,102.7912,22802.0
2023-10-13 10:45:00,106.96,107.1,106.83,107.06,6343.0,102.7912,102.9258,102.6663,102.8873,6343.0
2023-10-13 10:50:00,107.0,107.0,106.78,106.85,8270.0,102.8297,102.8297,102.6183,102.6855,8270.0
2023-10-13 10:55:00,106.81,107.16,106.81,107.16,9088.0,102.6471,102.9834,102.6471,102.9834,9088.0
2023-10-13 11:00:00,107.12,107.21,107.02,107.06,4686.0,102.945,103.0315,102.8489,102.8873,4686.0
2023-10-13 11:05:00,107.09,107.15,106.92,107.15,7401.0,102.9162,102.9738,102.7528,102.9738,7401.0
2023-10-13 11:10:00,107.2,107.3,107.13,107.27,4308.0,103.0219,103.118,102.9546,103.0892,4308.0
2023-10-13 11:15:00,107.27,107.59,107.23,107.5,9695.0,103.0892,103.3967,103.0507,103.3102,9695.0
2023-10-13 11:20:00,107.54,107.56,107.43,107.47,5077.0,103.3486,103.3679,103.2429,103.2814,5077.0
2023-10-13 11:25:00,107.49,107.54,107.35,107.42,11185.0,103.3006,103.3486,103.166,103.2333,11185.0
2023-10-13 11:30:00,107.41,107.67,107.38,107.62,3287.0,103.2237,103.4736,103.1949,103.4255,3287.0
2023-10-13 11:35:00,107.68,107.75,107.56,107.6,4734.0,103.4832,103.5505,103.3679,103.4063,4734.0
2023-10-13 11:40:00,107.56,107.62,107.4,107.52,4925.0,103.3679,103.4255,103.2141,103.3294,4925.0
2023-10-13 11:45:00,107.51,107.54,107.4,107.52,4489.0,103.3198,103.3486,103.2141,103.3294,4489.0
2023-10-13 11:50:00,107.51,107.59,107.31,107.31,9104.0,103.3198,103.3967,103.1276,103.1276,9104.0
2023-10-13 11:55:00,107.33,107.41,107.27,107.39,5713.0,103.1468,103.2237,103.0892,103.2045,5713.0
2023-10-13 12:00:00,107.36,107.54,107.33,107.42,4731.0,103.1757,103.3486,103.1468,103.2333,4731.0
2023-10-13 12:05:00,107.41,107.49,107.4,107.42,2118.0,103.2237,103.3006,103.2141,103.2333,2118.0
2023-10-13 12:10:00,107.41,107.49,107.4,107.41,3630.0,103.2237,103.3006,103.2141,103.2237,3630.0
2023-10-13 12:15:00,107.41,107.66,107.41,107.58,5652.0,103.2237,103.464,103.2237,103.3871,5652.0
2023-10-13 12:20:00,107.62,107.8,107.62,107.7,5774.0,103.4255,103.5985,103.4255,103.5024,5774.0
2023-10-13 12:25:00,107.67,107.84,107.67,107.81,2650.0,103.4736,103.6369,103.4736,103.6081,2650.0
2023-10-13 12:30:00,107.81,108.04,107.77,108.04,3028.0,103.6081,103.8292,103.5697,103.8292,3028.0
2023-10-13 12:35:00,108.0,108.04,107.94,108.01,5171.0,103.7907,103.8292,103.733,103.8003,5171.0
2023-10-13 12:40:00,108.01,108.09,107.92,107.92,4130.0,103.8003,103.8772,103.7138,103.7138,4130.0
2023-10-13 12:45:00,107.89,108.05,107.76,107.82,1900.0,103.685,103.8388,103.5601,103.6177,1900.0
2023-10-13 12:50:00,107.8,107.98,107.63,107.82,5671.0,103.5985,103.7715,103.4351,103.6177,5671.0
2023-10-13 12:55:00,107.86,107.92,107.8,107.83,2242.0,103.6562,103.7138,103.5985,103.6273,2242.0
2023-10-13 13:00:00,107.84,107.97,107.83,107.88,1831.0,103.6369,103.7619,103.6273,103.6754,1831.0
2023-10-13 13:05:00,107.93,107.93,107.64,107.74,8072.0,103.7234,103.7234,103.4447,103.5408,8072.0
2023-10-13 13:10:00,107.76,107.92,107.71,107.91,6812.0,103.5601,103.7138,103.512,103.7042,6812.0
2023-10-13 13:15:00,107.81,107.93,107.78,107.91,3375.0,103.6081,103.7234,103.5793,103.7042,3375.0
2023-10-13 13:20:00,107.93,107.93,107.74,107.84,7489.0,103.7234,103.7234,103.5408,103.6369,7489.0
2023-10-13 13:25:00,107.81,107.83,107.63,107.74,7451.0,103.6081,103.6273,103.4351,103.5408,7451.0
2023-10-13 13:30:00,107.7,107.92,107.64,107.92,6101.0,103.5024,103.7138,103.4447,103.7138,6101.0
2023-10-13 13:35:00,107.89,107.94,107.72,107.76,9360.0,103.685,103.733,103.5216,103.5601,9360.0
2023-10-13 13:40:00,107.79,108.09,107.68,108.01,8213.0,103.5889,103.8772,103.4832,103.8003,8213.0
2023-10-13 13:45:00,108.02,108.1,107.96,108.03,7252.0,103.8099,103.8868,103.7523,103.8195,7252.0
2023-10-13 13:50:00,108.07,108.07,108.0,108.0,2249.0,103.858,103.858,103.7907,103.7907,2249.0
2023-10-13 13:55:00,108.03,108.13,107.99,108.1,5465.0,103.8195,103.9156,103.7811,103.8868,5465.0
2023-10-13 14:00:00,108.1,108.15,107.95,107.98,7323.0,103.8868,103.9349,103.7427,103.7715,7323.0
2023-10-13 14:05:00,107.92,108.0,107.9,107.94,6924.0,103.7138,103.7907,103.6946,103.733,6924.0
2023-10-13 14:10:00,107.96,108.02,107.83,108.02,6709.0,103.7523,103.8099,103.6273,103.8099,6709.0
2023-10-13 14:15:00,107.97,108.08,107.88,108.07,4382.0,103.7619,103.8676,103.6754,103.858,4382.0
2023-10-13 14:20:00,108.09,108.21,108.08,108.09,5865.0,103.8772,103.9925,103.8676,103.8772,5865.0
2023-10-13 14:25:00,108.11,108.16,107.81,107.86,13131.0,103.8964,103.9445,103.6081,103.6562,13131.0
2023-10-13 14:30:00,107.91,107.91,107.79,107.8,4377.0,103.7042,103.7042,103.5889,103.5985,4377.0
2023-10-13 14:35:00,107.83,107.84,107.65,107.67,6500.0,103.6273,103.6369,103.4544,103.4736,6500.0
2023-10-13 14:40:00,107.67,107.8,107.58,107.61,17534.0,103.4736,103.5985,103.3871,103.4159,17534.0
2023-10-13 14:45:00,107.62,107.73,107.6,107.72,9339.0,103.4255,103.5312,103.4063,103.5216,9339.0
2023-10-13 14:50:00,107.69,107.77,107.69,107.73,4866.0,103.4928,103.5697,103.4928,103.5312,4866.0
2023-10-13 14:55:00,107.74,107.77,107.68,107.73,2942.0,103.5408,103.5697,103.4832,103.5312,2942.0
2023-10-13 15:00:00,107.76,107.92,107.71,107.86,7106.0,103.5601,103.7138,103.512,103.6562,7106.0
2023-10-13 15:05:00,107.82,107.82,107.56,107.78,9698.0,103.6177,103.6177,103.3679,103.5793,9698.0
2023-10-13 15:10:00,107.75,107.92,107.74,107.89,7115.0,103.5505,103.7138,103.5408,103.685,7115.0
2023-10-13 15:15:00,107.86,107.86,107.58,107.61,7416.0,103.6562,103.6562,103.3871,103.4159,7416.0
2023-10-13 15:20:00,107.61,107.68,107.53,107.67,17939.0,103.4159,103.4832,103.339,103.4736,17939.0
2023-10-13 15:25:00,107.67,107.71,107.53,107.53,6646.0,103.4736,103.512,103.339,103.339,6646.0
2023-10-13 15:30:00,107.56,107.58,107.09,107.09,6951.0,103.3679,103.3871,102.9162,102.9162,6951.0
2023-10-13 15:35:00,107.08,107.27,107.03,107.21,14038.0,102.9066,103.0892,102.8585,103.0315,14038.0
2023-10-13 15:40:00,107.2,107.24,106.88,106.91,9085.0,103.0219,103.0603,102.7144,102.7432,9085.0
2023-10-13 15:45:00,106.93,107.15,106.93,107.07,12083.0,102.7624,102.9738,102.7624,102.897,12083.0
2023-10-13 15:50:00,107.12,107.3,107.06,107.3,24365.0,102.945,103.118,102.8873,103.118,24365.0
2023-10-13 15:55:00,107.29,107.35,107.14,107.32,112850.0,103.1084,103.166,102.9642,103.1372,112850.0
2023-10-16 09:30:00,108.37,108.7,108.13,108.65,17000.0,104.1463,104.4634,103.9156,104.4154,17000.0
2023-10-16 09:35:00,108.48,108.53,108.12,108.35,5749.0,104.252,104.3001,103.906,104.1271,5749.0
2023-10-16 09:40:00,108.13,108.3,107.36,107.69,27862.0,103.9156,104.079,103.1757,103.4928,27862.0
2023-10-16 09:45:00,107.77,108.43,107.77,108.43,3756.0,103.5697,104.204,103.5697,104.204,3756.0
2023-10-16 09:50:00,108.79,108.91,108.61,108.62,3924.0,104.5499,104.6652,104.3769,104.3865,3924.0
2023-10-16 09:55:00,108.67,108.92,108.6,108.6,5686.0,104.4346,104.6749,104.3673,104.3673,5686.0
2023-10-16 10:00:00,108.59,108.6,108.45,108.49,1781.0,104.3577,104.3673,104.2232,104.2616,1781.0
2023-10-16 10:05:00,108.49,108.74,108.4,108.73,1333.0,104.2616,104.5019,104.1751,104.4923,1333.0
2023-10-16 10:10:00,108.7,108.88,108.7,108.78,1404.0,104.4634,104.6364,104.4634,104.5403,1404.0
2023-10-16 10:15:00,108.8,109.16,108.74,109.07,5508.0,104.5595,104.9055,104.5019,104.819,5508.0
2023-10-16 10:20:00,109.14,109.44,109.07,109.36,5216.0,104.8863,105.1746,104.819,105.0977,5216.0
2023-10-16 10:25:00,109.23,109.35,109.14,109.19,4275.0,104.9728,105.0881,104.8863,104.9343,4275.0
2023-10-16 10:30:00,109.28,109.67,109.26,109.64,5564.0,105.0208,105.3956,105.0016,105.3668,5564.0
2023-10-16 10:35:00,109.64,109.71,109.55,109.66,6595.0,105.3668,105.4341,105.2803,105.386,6595.0
2023-10-16 10:40:00,109.68,109.85,109.62,109.83,4777.0,105.4052,105.5686,105.3476,105.5494,4777.0
2023-10-16 10:45:00,109.83,109.94,109.77,109.91,4621.0,105.5494,105.6551,105.4917,105.6263,4621.0
2023-10-16 10:50:00,109.98,110.16,109.94,110.16,4348.0,105.6935,105.8665,105.6551,105.8665,4348.0
2023-10-16 10:55:00,110.22,110.6,110.22,110.51,13583.0,105.9242,106.2894,105.9242,106.2029,13583.0
2023-10-16 11:00:00,110.54,110.63,110.43,110.48,10146.0,106.2317,106.3182,106.126,106.1741,10146.0
2023-10-16 11:05:00,110.49,110.59,110.46,110.5,4947.0,106.1837,106.2798,106.1548,106.1933,4947.0
2023-10-16 11:10:00,110.52,110.58,110.29,110.29,4110.0,106.2125,106.2702,105.9915,105.9915,4110.0
2023-10-16 11:15:00,110.3,110.33,110.19,110.22,5201.0,106.0011,106.0299,105.8954,105.9242,5201.0
2023-10-16 11:20:00,110.2,110.35,110.18,110.26,5912.0,105.905,106.0491,105.8857,105.9626,5912.0
2023-10-16 11:25:00,110.28,110.35,110.21,110.29,4306.0,105.9818,106.0491,105.9146,105.9915,4306.0
2023-10-16 11:30:00,110.29,110.29,110.1,110.1,2120.0,105.9915,105.9915,105.8089,105.8089,2120.0
2023-10-16 11:35:00,110.06,110.06,109.88,109.92,6118.0,105.7704,105.7704,105.5974,105.6359,6118.0
2023-10-16 11:40:00,109.95,109.99,109.85,109.99,3704.0,105.6647,105.7031,105.5686,105.7031,3704.0
2023-10-16 11:45:00,109.97,110.18,109.95,110.17,5152.0,105.6839,105.8857,105.6647,105.8761,5152.0
2023-10-16 11:50:00,110.2,110.94,110.16,110.86,35205.0,105.905,106.6161,105.8665,106.5392,35205.0
2023-10-16 11:55:00,110.89,110.92,110.76,110.92,7197.0,106.5681,106.5969,106.4431,106.5969,7197.0
2023-10-16 12:00:00,110.88,111.19,110.88,111.13,10477.0,106.5585,106.8564,106.5585,106.7987,10477.0
2023-10-16 12:05:00,111.08,111.19,111.07,111.16,4985.0,106.7507,106.8564,106.7411,106.8275,4985.0
2023-10-16 12:10:00,111.15,111.15,110.73,110.8,6133.0,106.8179,106.8179,106.4143,106.4816,6133.0
2023-10-16 12:15:00,110.76,111.01,110.72,110.97,6934.0,106.4431,106.6834,106.4047,106.645,6934.0
2023-10-16 12:20:00,110.85,110.94,110.77,110.94,2518.0,106.5296,106.6161,106.4527,106.6161,2518.0
2023-10-16 12:25:00,110.94,110.94,110.8,110.81,4619.0,106.6161,106.6161,106.4816,106.4912,4619.0
2023-10-16 12:30:00,110.92,111.03,110.91,111.0,2555.0,106.5969,106.7026,106.5873,106.6738,2555.0
2023-10-16 12:35:00,110.98,111.06,110.97,110.99,9355.0,106.6546,106.7314,106.645,106.6642,9355.0
2023-10-16 12:40:00,110.99,111.04,110.94,110.99,3664.0,106.6642,106.7122,106.6161,106.6642,3664.0
2023-10-16 12:45:00,110.98,111.01,110.72,110.72,3052.0,106.6546,106.6834,106.4047,106.4047,3052.0
2023-10-16 12:50:00,110.74,110.82,110.62,110.64,3698.0,106.4239,106.5008,106.3086,106.3278,3698.0
2023-10-16 12:55:00,110.64,110.83,110.63,110.83,7439.0,106.3278,106.5104,106.3182,106.5104,7439.0
2023-10-16 13:00:00,110.83,110.87,110.81,110.86,1644.0,106.5104,106.5489,106.4912,106.5392,1644.0
2023-10-16 13:05:00,110.88,111.08,110.78,111.08,4031.0,106.5585,106.7507,106.4624,106.7507,4031.0
2023-10-16 13:10:00,111.1,111.22,111.09,111.17,4088.0,106.7699,106.8852,106.7603,106.8372,4088.0
2023-10-16 13:15:00,111.18,111.23,110.85,110.92,6887.0,106.8468,106.8948,106.5296,106.5969,6887.0
2023-10-16 13:20:00,110.87,110.87,110.57,110.77,23094.0,106.5489,106.5489,106.2605,106.4527,23094.0
2023-10-16 13:25:00,110.69,111.0,110.66,110.9,16120.0,106.3759,106.6738,106.347,106.5777,16120.0
2023-10-16 13:30:00,110.9,110.94,110.81,110.86,9433.0,106.5777,106.6161,106.4912,106.5392,9433.0
2023-10-16 13:35:00,110.85,110.86,110.71,110.75,6878.0,106.5296,106.5392,106.3951,106.4335,6878.0
2023-10-16 13:40:00,110.76,111.0,110.75,110.98,7855.0,106.4431,106.6738,106.4335,106.6546,7855.0
2023-10-16 13:45:00,110.96,110.96,110.75,110.84,4608.0,106.6353,106.6353,106.4335,106.52,4608.0
2023-10-16 13:50:00,110.8,111.04,110.8,110.99,14058.0,106.4816,106.7122,106.4816,106.6642,14058.0
2023-10-16 13:55:00,111.0,111.1,110.99,111.01,4446.0,106.6738,106.7699,106.6642,106.6834,4446.0
2023-10-16 14:00:00,111.01,111.05,110.93,110.95,3238.0,106.6834,106.7218,106.6065,106.6257,3238.0
2023-10-16 14:05:00,110.92,111.07,110.89,111.05,3001.0,106.5969,106.7411,106.5681,106.7218,3001.0
2023-10-16 14:10:00,111.11,111.14,111.04,111.12,4100.0,106.7795,106.8083,106.7122,106.7891,4100.0
2023-10-16 14:15:00,111.1,111.18,111.0,111.08,4502.0,106.7699,106.8468,106.6738,106.7507,4502.0
2023-10-16 14:20:00,111.08,111.1,110.97,110.97,2529.0,106.7507,106.7699,106.645,106.645,2529.0
2023-10-16 14:25:00,110.9,110.97,110.8,110.8,4093.0,106.5777,106.645,106.4816,106.4816,4093.0
2023-10-16 14:30:00,110.8,110.92,110.78,110.92,4374.0,106.4816,106.5969,106.4624,106.5969,4374.0
2023-10-16 14:35:00,110.92,111.02,110.82,110.89,2357.0,106.5969,106.693,106.5008,106.5681,2357.0
2023-10-16 14:40:00,110.85,111.08,110.85,111.08,3013.0,106.5296,106.7507,106.5296,106.7507,3013.0
2023-10-16 14:45:00,111.03,111.06,110.97,111.06,4828.0,106.7026,106.7314,106.645,106.7314,4828.0
2023-10-16 14:50:00,111.05,111.18,110.99,111.17,3817.0,106.7218,106.8468,106.6642,106.8372,3817.0
2023-10-16 14:55:00,111.22,111.33,111.22,111.33,2289.0,106.8852,106.9909,106.8852,106.9909,2289.0
2023-10-16 15:00:00,111.31,111.32,111.17,111.2,4541.0,106.9717,106.9813,106.8372,106.866,4541.0
2023-10-16 15:05:00,111.21,111.35,111.21,111.35,5449.0,106.8756,107.0101,106.8756,107.0101,5449.0
2023-10-16 15:10:00,111.38,111.38,111.27,111.29,6014.0,107.039,107.039,106.9333,106.9525,6014.0
2023-10-16 15:15:00,111.28,111.38,111.28,111.29,6723.0,106.9429,107.039,106.9429,106.9525,6723.0
2023-10-16 15:20:00,111.26,111.31,111.21,111.21,8553.0,106.9237,106.9717,106.8756,106.8756,8553.0
2023-10-16 15:25:00,111.18,111.22,111.13,111.19,9630.0,106.8468,106.8852,106.7987,106.8564,9630.0
2023-10-16 15:30:00,111.2,111.2,110.93,110.94,8292.0,106.866,106.866,106.6065,106.6161,8292.0
2023-10-16 15:35:00,110.94,110.95,110.75,110.75,12423.0,106.6161,106.6257,106.4335,106.4335,12423.0
2023-10-16 15:40:00,110.72,110.8,110.43,110.56,35289.0,106.4047,106.4816,106.126,106.2509,35289.0
2023-10-16 15:45:00,110.57,110.69,110.51,110.54,26709.0,106.2605,106.3759,106.2029,106.2317,26709.0
2023-10-16 15:50:00,110.55,110.55,110.41,110.54,47745.0,106.2413,106.2413,106.1068,106.2317,47745.0
2023-10-16 15:55:00,110.57,110.65,110.36,110.43,101514.0,106.2605,106.3374,106.0587,106.126,101514.0
2023-10-17 09:30:00,110.13,111.22,110.13,110.65,10321.0,105.8377,106.8852,105.8377,106.3374,10321.0
2023-10-17 09:35:00,110.54,110.65,110.42,110.56,3780.0,106.2317,106.3374,106.1164,106.2509,3780.0
2023-10-17 09:40:00,110.69,110.7,110.34,110.69,6084.0,106.3759,106.3855,106.0395,106.3759,6084.0
2023-10-17 09:45:00,110.69,110.98,110.64,110.88,28826.0,106.3759,106.6546,106.3278,106.5585,28826.0
2023-10-17 09:50:00,110.91,111.35,110.9,111.01,5036.0,106.5873,107.0101,106.5777,106.6834,5036.0
2023-10-17 09:55:00,111.09,111.37,111.02,111.3,3702.0,106.7603,107.0294,106.693,106.9621,3702.0
2023-10-17 10:00:00,111.3,111.89,111.3,111.68,10698.0,106.9621,107.5291,106.9621,107.3273,10698.0
2023-10-17 10:05:00,111.75,112.34,111.74,112.34,6185.0,107.3946,107.9616,107.3849,107.9616,6185.0
2023-10-17 10:10:00,112.22,112.69,112.2,112.69,12175.0,107.8462,108.2979,107.827,108.2979,12175.0
2023-10-17 10:15:00,112.64,112.77,112.59,112.71,9209.0,108.2499,108.3748,108.2018,108.3171,9209.0
2023-10-17 10:20:00,112.72,112.72,112.11,112.14,17456.0,108.3267,108.3267,107.7405,107.7694,17456.0
2023-10-17 10:25:00,112.11,112.16,111.92,111.92,3487.0,107.7405,107.7886,107.5579,107.5579,3487.0
2023-10-17 10:30:00,111.98,111.98,111.5,111.56,13616.0,107.6156,107.6156,107.1543,107.212,13616.0
2023-10-17 10:35:00,111.46,111.96,111.42,111.84,10425.0,107.1159,107.5964,107.0774,107.481,10425.0
2023-10-17 10:40:00,111.81,111.86,111.58,111.64,2913.0,107.4522,107.5003,107.2312,107.2888,2913.0
2023-10-17 10:45:00,111.64,111.69,111.52,111.53,3645.0,107.2888,107.3369,107.1735,107.1831,3645.0
2023-10-17 10:50:00,111.55,111.57,111.42,111.43,4562.0,107.2023,107.2216,107.0774,107.087,4562.0
2023-10-17 10:55:00,111.52,111.52,111.26,111.31,7746.0,107.1735,107.1735,106.9237,106.9717,7746.0
2023-10-17 11:00:00,111.31,111.52,111.12,111.5,14847.0,106.9717,107.1735,106.7891,107.1543,14847.0
2023-10-17 11:05:00,111.54,111.64,111.29,111.29,17297.0,107.1927,107.2888,106.9525,106.9525,17297.0
2023-10-17 11:10:00,111.3,111.43,111.3,111.34,5230.0,106.9621,107.087,106.9621,107.0005,5230.0
2023-10-17 11:15:00,111.29,111.41,111.18,111.26,2681.0,106.9525,107.0678,106.8468,106.9237,2681.0
2023-10-17 11:20:00,111.31,111.34,111.26,111.31,1328.0,106.9717,107.0005,106.9237,106.9717,1328.0
2023-10-17 11:25:00,111.24,111.24,110.99,110.99,5129.0,106.9044,106.9044,106.6642,106.6642,5129.0
2023-10-17 11:30:00,110.98,111.12,110.95,111.1,3448.0,106.6546,106.7891,106.6257,106.7699,3448.0
2023-10-17 11:35:00,111.15,111.4,111.15,111.32,3607.0,106.8179,107.0582,106.8179,106.9813,3607.0
2023-10-17 11:40:00,111.29,111.64,111.29,111.64,2733.0,106.9525,107.2888,106.9525,107.2888,2733.0
2023-10-17 11:45:00,111.61,111.73,111.54,111.73,9488.0,107.26,107.3753,107.1927,107.3753,9488.0
2023-10-17 11:50:00,111.72,111.72,111.66,111.69,2083.0,107.3657,107.3657,107.3081,107.3369,2083.0
2023-10-17 11:55:00,111.66,111.8,111.57,111.8,3338.0,107.3081,107.4426,107.2216,107.4426,3338.0
2023-10-17 12:00:00,111.83,111.92,111.75,111.77,3264.0,107.4714,107.5579,107.3946,107.4138,3264.0
2023-10-17 12:05:00,111.72,111.85,111.71,111.85,2355.0,107.3657,107.4907,107.3561,107.4907,2355.0
2023-10-17 12:10:00,111.85,111.93,111.79,111.84,7984.0,107.4907,107.5675,107.433,107.481,7984.0
2023-10-17 12:15:00,111.79,111.79,111.49,111.52,6262.0,107.433,107.433,107.1447,107.1735,6262.0
2023-10-17 12:20:00,111.48,111.56,111.3,111.43,5856.0,107.1351,107.212,106.9621,107.087,5856.0
2023-10-17 12:25:00,111.45,111.92,111.42,111.79,23517.0,107.1062,107.5579,107.0774,107.433,23517.0
2023-10-17 12:30:00,111.73,111.8,111.41,111.41,4931.0,107.3753,107.4426,107.0678,107.0678,4931.0
2023-10-17 12:35:00,111.4,111.4,110.97,111.18,9276.0,107.0582,107.0582,106.645,106.8468,9276.0
2023-10-17 12:40:00,111.16,111.17,111.03,111.07,2752.0,106.8275,106.8372,106.7026,106.7411,2752.0
2023-10-17 12:45:00,111.06,111.15,111.05,111.14,2820.0,106.7314,106.8179,106.7218,106.8083,2820.0
2023-10-17 12:50:00,111.15,111.22,111.09,111.11,4082.0,106.8179,106.8852,106.7603,106.7795,4082.0
2023-10-17 12:55:00,111.08,111.18,110.9,110.96,7901.0,106.7507,106.8468,106.5777,106.6353,7901.0
2023-10-17 13:00:00,110.92,111.12,110.92,111.11,1505.0,106.5969,106.7891,106.5969,106.7795,1505.0
2023-10-17 13:05:00,111.11,111.28,111.1,111.24,3128.0,106.7795,106.9429,106.7699,106.9044,3128.0
2023-10-17 13:10:00,111.22,111.46,111.2,111.39,29037.0,106.8852,107.1159,106.866,107.0486,29037.0
2023-10-17 13:15:00,111.34,111.4,111.34,111.35,3516.0,107.0005,107.0582,107.0005,107.0101,3516.0
2023-10-17 13:20:00,111.34,111.42,111.24,111.37,14419.0,107.0005,107.0774,106.9044,107.0294,14419.0
2023-10-17 13:25:00,111.34,111.35,111.26,111.27,2058.0,107.0005,107.0101,106.9237,106.9333,2058.0
2023-10-17 13:30:00,111.25,111.33,110.95,111.11,9779.0,106.914,106.9909,106.6257,106.7795,9779.0
2023-10-17 13:35:00,111.09,111.1,110.96,111.01,2616.0,106.7603,106.7699,106.6353,106.6834,2616.0
2023-10-17 13:40:00,110.98,111.07,110.94,111.01,4032.0,106.6546,106.7411,106.6161,106.6834,4032.0
2023-10-17 13:45:00,110.98,110.99,110.91,110.96,4075.0,106.6546,106.6642,106.5873,106.6353,4075.0
2023-10-17 13:50:00,110.94,110.95,110.76,110.87,5066.0,106.6161,106.6257,106.4431,106.5489,5066.0
2023-10-17 13:55:00,110.84,110.87,110.7,110.76,5407.0,106.52,106.5489,106.3855,106.4431,5407.0
2023-10-17 14:00:00,110.74,110.89,110.72,110.85,3772.0,106.4239,106.5681,106.4047,106.5296,3772.0
2023-10-17 14:05:00,110.86,110.86,110.7,110.79,2821.0,106.5392,106.5392,106.3855,106.472,2821.0
2023-10-17 14:10:00,110.82,111.01,110.74,110.94,7823.0,106.5008,106.6834,106.4239,106.6161,7823.0
2023-10-17 14:15:00,110.91,110.98,110.71,110.72,3030.0,106.5873,106.6546,106.3951,106.4047,3030.0
2023-10-17 14:20:00,110.77,111.0,110.73,110.9,11185.0,106.4527,106.6738,106.4143,106.5777,11185.0
2023-10-17 14:25:00,110.87,110.93,110.81,110.91,4722.0,106.5489,106.6065,106.4912,106.5873,4722.0
2023-10-17 14:30:00,110.94,111.14,110.93,111.07,5043.0,106.6161,106.8083,106.6065,106.7411,5043.0
2023-10-17 14:35:00,111.04,111.25,111.04,111.24,34943.0,106.7122,106.914,106.7122,106.9044,34943.0
2023-10-17 14:40:00,111.3,111.45,111.3,111.43,2256.0,106.9621,107.1062,106.9621,107.087,2256.0
2023-10-17 14:45:00,111.38,111.49,111.31,111.31,7025.0,107.039,107.1447,106.9717,106.9717,7025.0
2023-10-17 14:50:00,111.31,111.31,110.94,110.94,8779.0,106.9717,106.9717,106.6161,106.6161,8779.0
2023-10-17 14:55:00,110.92,111.05,110.84,110.93,7627.0,106.5969,106.7218,106.52,106.6065,7627.0
2023-10-17 15:00:00,110.93,110.99,110.86,110.98,5113.0,106.6065,106.6642,106.5392,106.6546,5113.0
2023-10-17 15:05:00,111.02,111.17,110.9,111.17,5045.0,106.693,106.8372,106.5777,106.8372,5045.0
2023-10-17 15:10:00,111.16,111.21,111.12,111.15,2671.0,106.8275,106.8756,106.7891,106.8179,2671.0
2023-10-17 15:15:00,111.13,111.22,111.09,111.18,8387.0,106.7987,106.8852,106.7603,106.8468,8387.0
2023-10-17 15:20:00,111.21,111.28,111.17,111.2,7095.0,106.8756,106.9429,106.8372,106.866,7095.0
2023-10-17 15:25:00,111.21,111.3,111.13,111.3,6771.0,106.8756,106.9621,106.7987,106.9621,6771.0
2023-10-17 15:30:00,111.28,111.36,111.27,111.28,7810.0,106.9429,107.0198,106.9333,106.9429,7810.0
2023-10-17 15:35:00,111.27,111.29,111.09,111.11,12518.0,106.9333,106.9525,106.7603,106.7795,12518.0
2023-10-17 15:40:00,111.1,111.3,111.07,111.13,18302.0,106.7699,106.9621,106.7411,106.7987,18302.0
2023-10-17 15:45:00,111.13,111.3,111.1,111.28,26809.0,106.7987,106.9621,106.7699,106.9429,26809.0
2023-10-17 15:50:00,111.25,111.36,111.17,111.32,38775.0,106.914,107.0198,106.8372,106.9813,38775.0
2023-10-17 15:55:00,111.33,111.43,111.27,111.43,73577.0,106.9909,107.087,106.9333,107.087,73577.0
2023-10-18 09:30:00,111.0,111.3,110.4,110.52,10802.0,106.6738,106.9621,106.0972,106.2125,10802.0
2023-10-18 09:35:00,110.76,110.76,110.26,110.29,2309.0,106.4431,106.4431,105.9626,105.9915,2309.0
2023-10-18 09:40:00,110.31,110.73,110.31,110.58,2760.0,106.0107,106.4143,106.0107,106.2702,2760.0
2023-10-18 09:45:00,110.77,110.84,110.61,110.79,1993.0,106.4527,106.52,106.299,106.472,1993.0
2023-10-18 09:50:00,110.7,110.7,110.19,110.4,1873.0,106.3855,106.3855,105.8954,106.0972,1873.0
2023-10-18 09:55:00,110.43,110.44,110.28,110.4,1135.0,106.126,106.1356,105.9818,106.0972,1135.0
2023-10-18 10:00:00,110.43,110.68,110.38,110.68,1927.0,106.126,106.3663,106.0779,106.3663,1927.0
2023-10-18 10:05:00,110.79,111.1,110.79,110.82,2244.0,106.472,106.7699,106.472,106.5008,2244.0
2023-10-18 10:10:00,110.82,110.93,110.73,110.74,1937.0,106.5008,106.6065,106.4143,106.4239,1937.0
2023-10-18 10:15:00,110.74,110.78,110.61,110.75,9080.0,106.4239,106.4624,106.299,106.4335,9080.0
2023-10-18 10:20:00,110.81,110.81,110.62,110.78,1544.0,106.4912,106.4912,106.3086,106.4624,1544.0
2023-10-18 10:25:00,110.8,110.8,110.54,110.56,4537.0,106.4816,106.4816,106.2317,106.2509,4537.0
2023-10-18 10:30:00,110.53,110.85,110.52,110.85,1814.0,106.2221,106.5296,106.2125,106.5296,1814.0
2023-10-18 10:35:00,110.66,110.66,110.06,110.09,8275.0,106.347,106.347,105.7704,105.7993,8275.0
2023-10-18 10:40:00,110.07,110.07,109.8,110.01,6847.0,105.78,105.78,105.5206,105.7224,6847.0
2023-10-18 10:45:00,109.93,110.03,109.8,109.81,2348.0,105.6455,105.7416,105.5206,105.5302,2348.0
2023-10-18 10:50:00,109.83,109.89,109.74,109.75,434.0,105.5494,105.607,105.4629,105.4725,434.0
2023-10-18 10:55:00,109.77,109.88,109.73,109.76,2155.0,105.4917,105.5974,105.4533,105.4821,2155.0
2023-10-18 11:00:00,109.78,109.81,109.76,109.8,991.0,105.5013,105.5302,105.4821,105.5206,991.0
2023-10-18 11:05:00,109.73,109.74,109.57,109.59,5385.0,105.4533,105.4629,105.2995,105.3187,5385.0
2023-10-18 11:10:00,109.59,109.6,109.31,109.55,9466.0,105.3187,105.3283,105.0497,105.2803,9466.0
2023-10-18 11:15:00,109.59,109.59,109.38,109.44,2714.0,105.3187,105.3187,105.1169,105.1746,2714.0
2023-10-18 11:20:00,109.5,109.5,109.3,109.43,2841.0,105.2322,105.2322,105.04,105.165,2841.0
2023-10-18 11:25:00,109.44,109.59,109.41,109.55,4432.0,105.1746,105.3187,105.1458,105.2803,4432.0
2023-10-18 11:30:00,109.58,109.85,109.54,109.77,5267.0,105.3091,105.5686,105.2707,105.4917,5267.0
2023-10-18 11:35:00,109.83,109.86,109.77,109.79,1397.0,105.5494,105.5782,105.4917,105.5109,1397.0
2023-10-18 11:40:00,109.77,109.88,109.68,109.68,3054.0,105.4917,105.5974,105.4052,105.4052,3054.0
2023-10-18 11:45:00,109.81,109.89,109.77,109.88,1640.0,105.5302,105.607,105.4917,105.5974,1640.0
2023-10-18 11:50:00,109.93,110.14,109.91,110.14,2246.0,105.6455,105.8473,105.6263,105.8473,2246.0
2023-10-18 11:55:00,110.07,110.08,109.91,109.92,1383.0,105.78,105.7896,105.6263,105.6359,1383.0
2023-10-18 12:00:00,109.97,110.23,109.87,110.23,3354.0,105.6839,105.9338,105.5878,105.9338,3354.0
2023-10-18 12:05:00,110.15,110.15,109.79,109.89,6123.0,105.8569,105.8569,105.5109,105.607,6123.0
2023-10-18 12:10:00,109.79,109.87,109.72,109.84,2758.0,105.5109,105.5878,105.4437,105.559,2758.0
2023-10-18 12:15:00,109.84,109.89,109.79,109.82,1611.0,105.559,105.607,105.5109,105.5398,1611.0
2023-10-18 12:20:00,109.77,109.77,109.62,109.64,1776.0,105.4917,105.4917,105.3476,105.3668,1776.0
2023-10-18 12:25:00,109.74,109.81,109.67,109.77,1848.0,105.4629,105.5302,105.3956,105.4917,1848.0
2023-10-18 12:30:00,109.77,110.22,109.77,110.2,2675.0,105.4917,105.9242,105.4917,105.905,2675.0
2023-10-18 12:35:00,110.17,110.21,110.1,110.1,1141.0,105.8761,105.9146,105.8089,105.8089,1141.0
2023-10-18 12:40:00,110.1,110.1,109.87,109.87,7145.0,105.8089,105.8089,105.5878,105.5878,7145.0
2023-10-18 12:45:00,109.93,109.93,109.78,109.81,2923.0,105.6455,105.6455,105.5013,105.5302,2923.0
2023-10-18 12:50:00,109.85,109.85,109.72,109.77,2205.0,105.5686,105.5686,105.4437,105.4917,2205.0
2023-10-18 12:55:00,109.79,109.88,109.76,109.88,3274.0,105.5109,105.5974,105.4821,105.5974,3274.0
2023-10-18 13:00:00,109.88,110.23,109.78,110.23,5808.0,105.5974,105.9338,105.5013,105.9338,5808.0
2023-10-18 13:05:00,110.21,110.3,110.18,110.26,703.0,105.9146,106.0011,105.8857,105.9626,703.0
2023-10-18 13:10:00,110.26,110.39,110.25,110.35,1304.0,105.9626,106.0876,105.953,106.0491,1304.0
2023-10-18 13:15:00,110.4,110.62,110.4,110.5,1200.0,106.0972,106.3086,106.0972,106.1933,1200.0
2023-10-18 13:20:00,110.43,110.47,110.35,110.43,1815.0,106.126,106.1644,106.0491,106.126,1815.0
2023-10-18 13:25:00,110.43,110.43,110.32,110.38,825.0,106.126,106.126,106.0203,106.0779,825.0
2023-10-18 13:30:00,110.3,110.32,110.02,110.06,5401.0,106.0011,106.0203,105.732,105.7704,5401.0
2023-10-18 13:35:00,109.99,110.17,109.99,110.11,1825.0,105.7031,105.8761,105.7031,105.8185,1825.0
2023-10-18 13:40:00,110.06,110.16,110.06,110.15,415.0,105.7704,105.8665,105.7704,105.8569,415.0
2023-10-18 13:45:00,110.11,110.11,109.94,110.03,2927.0,105.8185,105.8185,105.6551,105.7416,2927.0
2023-10-18 13:50:00,110.02,110.19,110.02,110.19,1039.0,105.732,105.8954,105.732,105.8954,1039.0
2023-10-18 13:55:00,110.1,110.32,110.1,110.27,2402.0,105.8089,106.0203,105.8089,105.9722,2402.0
2023-10-18 14:00:00,110.28,110.28,110.09,110.15,1960.0,105.9818,105.9818,105.7993,105.8569,1960.0
2023-10-18 14:05:00,110.15,110.34,109.96,110.19,3387.0,105.8569,106.0395,105.6743,105.8954,3387.0
2023-10-18 14:10:00,110.14,110.39,110.08,110.35,4075.0,105.8473,106.0876,105.7896,106.0491,4075.0
2023-10-18 14:15:00,110.27,110.27,110.02,110.02,2282.0,105.9722,105.9722,105.732,105.732,2282.0
2023-10-18 14:20:00,110.1,110.13,110.05,110.11,1300.0,105.8089,105.8377,105.7608,105.8185,1300.0
2023-10-18 14:25:00,110.12,110.14,110.05,110.09,2501.0,105.8281,105.8473,105.7608,105.7993,2501.0
2023-10-18 14:30:00,110.07,110.24,110.03,110.09,2692.0,105.78,105.9434,105.7416,105.7993,2692.0
2023-10-18 14:35:00,110.05,110.06,110.01,110.03,1663.0,105.7608,105.7704,105.7224,105.7416,1663.0
2023-10-18 14:40:00,110.05,110.1,109.97,110.02,2647.0,105.7608,105.8089,105.6839,105.732,2647.0
2023-10-18 14:45:00,110.09,110.17,110.06,110.12,2194.0,105.7993,105.8761,105.7704,105.8281,2194.0
2023-10-18 14:50:00,110.08,110.08,109.92,109.98,2942.0,105.7896,105.7896,105.6359,105.6935,2942.0
2023-10-18 14:55:00,109.96,110.04,109.95,109.98,2033.0,105.6743,105.7512,105.6647,105.6935,2033.0
2023-10-18 15:00:00,109.95,110.04,109.93,110.04,4729.0,105.6647,105.7512,105.6455,105.7512,4729.0
2023-10-18 15:05:00,110.0,110.0,109.79,109.79,5929.0,105.7128,105.7128,105.5109,105.5109,5929.0
2023-10-18 15:10:00,109.8,109.89,109.72,109.87,5285.0,105.5206,105.607,105.4437,105.5878,5285.0
2023-10-18 15:15:00,109.86,110.0,109.82,109.97,3380.0,105.5782,105.7128,105.5398,105.6839,3380.0
2023-10-18 15:20:00,110.0,110.1,109.99,110.06,3064.0,105.7128,105.8089,105.7031,105.7704,3064.0
2023-10-18 15:25:00,110.04,110.09,110.0,110.02,3404.0,105.7512,105.7993,105.7128,105.732,3404.0
2023-10-18 15:30:00,110.05,110.14,109.97,110.11,5515.0,105.7608,105.8473,105.6839,105.8185,5515.0
2023-10-18 15:35:00,110.11,110.14,110.02,110.04,5063.0,105.8185,105.8473,105.732,105.7512,5063.0
2023-10-18 15:40:00,110.02,110.11,109.98,110.11,4270.0,105.732,105.8185,105.6935,105.8185,4270.0
2023-10-18 15:45:00,110.06,110.06,109.87,109.95,10366.0,105.7704,105.7704,105.5878,105.6647,10366.0
2023-10-18 15:50:00,109.94,110.07,109.84,109.95,24140.0,105.6551,105.78,105.559,105.6647,24140.0
2023-10-18 15:55:00,109.94,110.17,109.93,110.08,58716.0,105.6551,105.8761,105.6455,105.7896,58716.0
2023-10-19 09:30:00,109.77,110.3,109.2,109.84,5631.0,105.4917,106.0011,104.9439,105.559,5631.0
2023-10-19 09:35:00,109.77,110.0,109.61,109.91,3250.0,105.4917,105.7128,105.338,105.6263,3250.0
2023-10-19 09:40:00,110.22,110.42,110.09,110.2,1300.0,105.9242,106.1164,105.7993,105.905,1300.0
2023-10-19 09:45:00,110.1,110.3,109.98,110.3,702.0,105.8089,106.0011,105.6935,106.0011,702.0
2023-10-19 09:50:00,110.39,110.39,109.7,109.85,2523.0,106.0876,106.0876,105.4245,105.5686,2523.0
2023-10-19 09:55:00,109.76,109.97,109.73,109.88,1846.0,105.4821,105.6839,105.4533,105.5974,1846.0
2023-10-19 10:00:00,109.85,110.12,109.82,110.12,2386.0,105.5686,105.8281,105.5398,105.8281,2386.0
2023-10-19 10:05:00,110.17,110.17,110.0,110.06,2959.0,105.8761,105.8761,105.7128,105.7704,2959.0
2023-10-19 10:10:00,110.09,110.09,109.73,109.97,2148.0,105.7993,105.7993,105.4533,105.6839,2148.0
2023-10-19 10:15:00,110.07,110.22,109.91,109.91,2801.0,105.78,105.9242,105.6263,105.6263,2801.0
2023-10-19 10:20:00,109.96,109.98,109.79,109.96,1860.0,105.6743,105.6935,105.5109,105.6743,1860.0
2023-10-19 10:25:00,109.88,110.2,109.87,109.87,5382.0,105.5974,105.905,105.5878,105.5878,5382.0
2023-10-19 10:30:00,109.87,110.03,109.81,109.89,2878.0,105.5878,105.7416,105.5302,105.607,2878.0
2023-10-19 10:35:00,109.97,110.18,109.86,110.0,3581.0,105.6839,105.8857,105.5782,105.7128,3581.0
2023-10-19 10:40:00,110.05,110.17,110.03,110.12,1943.0,105.7608,105.8761,105.7416,105.8281,1943.0
2023-10-19 10:45:00,110.22,110.3,110.16,110.3,1573.0,105.9242,106.0011,105.8665,106.0011,1573.0
2023-10-19 10:50:00,110.22,110.34,110.19,110.27,1793.0,105.9242,106.0395,105.8954,105.9722,1793.0
2023-10-19 10:55:00,110.24,110.28,110.12,110.18,1447.0,105.9434,105.9818,105.8281,105.8857,1447.0
2023-10-19 11:00:00,110.2,110.24,110.0,110.06,4306.0,105.905,105.9434,105.7128,105.7704,4306.0
2023-10-19 11:05:00,110.09,110.31,110.08,110.28,1007.0,105.7993,106.0107,105.7896,105.9818,1007.0
2023-10-19 11:10:00,110.15,110.18,110.11,110.15,1214.0,105.8569,105.8857,105.8185,105.8569,1214.0
2023-10-19 11:15:00,110.14,110.19,109.86,109.98,1808.0,105.8473,105.8954,105.5782,105.6935,1808.0
2023-10-19 11:20:00,110.03,110.2,109.87,110.2,2565.0,105.7416,105.905,105.5878,105.905,2565.0
2023-10-19 11:25:00,110.24,110.37,110.23,110.28,1521.0,105.9434,106.0683,105.9338,105.9818,1521.0
2023-10-19 11:30:00,110.24,110.48,110.24,110.48,900.0,105.9434,106.1741,105.9434,106.1741,900.0
2023-10-19 11:35:00,110.48,110.55,110.46,110.5,2800.0,106.1741,106.2413,106.1548,106.1933,2800.0
2023-10-19 11:40:00,110.61,110.63,110.44,110.55,2591.0,106.299,106.3182,106.1356,106.2413,2591.0
2023-10-19 11:45:00,110.7,110.92,110.7,110.75,2100.0,106.3855,106.5969,106.3855,106.4335,2100.0
2023-10-19 11:50:00,110.65,110.65,110.51,110.53,1412.0,106.3374,106.3374,106.2029,106.2221,1412.0
2023-10-19 11:55:00,110.33,110.43,110.31,110.37,1000.0,106.0299,106.126,106.0107,106.0683,1000.0
2023-10-19 12:00:00,110.27,110.92,110.1,110.6,4309.0,105.9722,106.5969,105.8089,106.2894,4309.0
2023-10-19 12:05:00,110.51,110.7,110.51,110.64,951.0,106.2029,106.3855,106.2029,106.3278,951.0
2023-10-19 12:10:00,110.68,110.68,110.61,110.61,300.0,106.3663,106.3663,106.299,106.299,300.0
2023-10-19 12:15:00,110.68,110.83,110.67,110.82,1008.0,106.3663,106.5104,106.3566,106.5008,1008.0
2023-10-19 12:20:00,111.07,111.12,111.03,111.09,989.0,106.7411,106.7891,106.7026,106.7603,989.0
2023-10-19 12:25:00,110.97,110.97,110.46,110.46,2376.0,106.645,106.645,106.1548,106.1548,2376.0
2023-10-19 12:30:00,110.45,110.54,110.28,110.28,1150.0,106.1452,106.2317,105.9818,105.9818,1150.0
2023-10-19 12:35:00,110.17,110.37,110.16,110.29,1564.0,105.8761,106.0683,105.8665,105.9915,1564.0
2023-10-19 12:40:00,110.38,110.65,110.38,110.5,1500.0,106.0779,106.3374,106.0779,106.1933,1500.0
2023-10-19 12:45:00,110.53,110.73,110.53,110.73,1245.0,106.2221,106.4143,106.2221,106.4143,1245.0
2023-10-19 12:50:00,110.63,110.77,110.6,110.61,708.0,106.3182,106.4527,106.2894,106.299,708.0
2023-10-19 12:55:00,110.91,110.93,110.74,110.91,3298.0,106.5873,106.6065,106.4239,106.5873,3298.0
2023-10-19 13:00:00,110.94,111.14,110.94,110.97,982.0,106.6161,106.8083,106.6161,106.645,982.0
2023-10-19 13:05:00,110.95,111.28,110.95,111.15,1387.0,106.6257,106.9429,106.6257,106.8179,1387.0
2023-10-19 13:10:00,111.24,111.3,110.74,110.74,7303.0,106.9044,106.9621,106.4239,106.4239,7303.0
2023-10-19 13:15:00,110.76,110.89,110.66,110.73,6094.0,106.4431,106.5681,106.347,106.4143,6094.0
2023-10-19 13:20:00,110.73,110.78,110.49,110.51,3584.0,106.4143,106.4624,106.1837,106.2029,3584.0
2023-10-19 13:25:00,110.49,110.62,110.39,110.59,3548.0,106.1837,106.3086,106.0876,106.2798,3548.0
2023-10-19 13:30:00,110.59,110.6,110.27,110.31,3578.0,106.2798,106.2894,105.9722,106.0107,3578.0
2023-10-19 13:35:00,110.34,110.34,110.14,110.15,15133.0,106.0395,106.0395,105.8473,105.8569,15133.0
2023-10-19 13:40:00,110.2,110.21,110.13,110.14,1836.0,105.905,105.9146,105.8377,105.8473,1836.0
2023-10-19 13:45:00,110.19,110.21,110.06,110.06,921.0,105.8954,105.9146,105.7704,105.7704,921.0
2023-10-19 13:50:00,109.95,109.97,109.75,109.87,2334.0,105.6647,105.6839,105.4725,105.5878,2334.0
2023-10-19 13:55:00,109.91,110.09,109.91,109.92,23913.0,105.6263,105.7993,105.6263,105.6359,23913.0
2023-10-19 14:00:00,109.9,109.95,109.72,109.72,2204.0,105.6167,105.6647,105.4437,105.4437,2204.0
2023-10-19 14:05:00,109.75,109.86,109.71,109.73,2000.0,105.4725,105.5782,105.4341,105.4533,2000.0
2023-10-19 14:10:00,109.72,109.78,109.51,109.55,2286.0,105.4437,105.5013,105.2419,105.2803,2286.0
2023-10-19 14:15:00,109.5,109.63,109.5,109.54,1816.0,105.2322,105.3572,105.2322,105.2707,1816.0
2023-10-19 14:20:00,109.53,109.6,109.39,109.6,2227.0,105.2611,105.3283,105.1265,105.3283,2227.0
2023-10-19 14:25:00,109.47,109.58,109.44,109.54,1675.0,105.2034,105.3091,105.1746,105.2707,1675.0
2023-10-19 14:30:00,109.45,109.45,109.24,109.3,1405.0,105.1842,105.1842,104.9824,105.04,1405.0
2023-10-19 14:35:00,109.22,109.22,109.02,109.2,4864.0,104.9632,104.9632,104.771,104.9439,4864.0
2023-10-19 14:40:00,109.17,109.3,109.08,109.08,2633.0,104.9151,105.04,104.8286,104.8286,2633.0
2023-10-19 14:45:00,109.09,109.24,109.02,109.08,3148.0,104.8382,104.9824,104.771,104.8286,3148.0
2023-10-19 14:50:00,109.09,109.19,109.03,109.14,3213.0,104.8382,104.9343,104.7806,104.8863,3213.0
2023-10-19 14:55:00,109.07,109.3,108.99,109.23,4254.0,104.819,105.04,104.7421,104.9728,4254.0
2023-10-19 15:00:00,109.17,109.38,109.11,109.37,5098.0,104.9151,105.1169,104.8574,105.1073,5098.0
2023-10-19 15:05:00,109.25,109.35,109.22,109.26,2739.0,104.992,105.0881,104.9632,105.0016,2739.0
2023-10-19 15:10:00,109.21,109.27,109.14,109.2,2726.0,104.9535,105.0112,104.8863,104.9439,2726.0
2023-10-19 15:15:00,109.17,109.17,109.02,109.06,3635.0,104.9151,104.9151,104.771,104.8094,3635.0
2023-10-19 15:20:00,109.11,109.11,108.9,108.97,5697.0,104.8574,104.8574,104.6556,104.7229,5697.0
2023-10-19 15:25:00,108.94,108.96,108.82,108.92,5995.0,104.6941,104.7133,104.5788,104.6749,5995.0
2023-10-19 15:30:00,108.93,109.15,108.93,109.06,9246.0,104.6845,104.8959,104.6845,104.8094,9246.0
2023-10-19 15:35:00,109.05,109.05,108.75,108.78,10659.0,104.7998,104.7998,104.5115,104.5403,10659.0
2023-10-19 15:40:00,108.75,108.75,108.47,108.47,13921.0,104.5115,104.5115,104.2424,104.2424,13921.0
2023-10-19 15:45:00,108.5,108.72,108.43,108.7,28784.0,104.2712,104.4826,104.204,104.4634,28784.0
2023-10-19 15:50:00,108.68,108.79,108.62,108.69,61738.0,104.4442,104.5499,104.3865,104.4538,61738.0
2023-10-19 15:55:00,108.7,108.88,108.63,108.77,128837.0,104.4634,104.6364,104.3962,104.5307,128837.0
2023-10-20 09:30:00,108.83,108.83,107.97,107.97,7369.0,104.5884,104.5884,103.7619,103.7619,7369.0
2023-10-20 09:35:00,108.13,108.33,107.72,108.15,2034.0,103.9156,104.1078,103.5216,103.9349,2034.0
2023-10-20 09:40:00,108.14,108.65,108.14,108.37,1984.0,103.9253,104.4154,103.9253,104.1463,1984.0
2023-10-20 09:45:00,108.44,109.0,108.44,109.0,1516.0,104.2136,104.7517,104.2136,104.7517,1516.0
2023-10-20 09:50:00,108.88,108.93,108.64,108.64,1732.0,104.6364,104.6845,104.4058,104.4058,1732.0
2023-10-20 09:55:00,108.66,108.66,108.33,108.45,700.0,104.425,104.425,104.1078,104.2232,700.0
2023-10-20 10:00:00,108.3,108.59,108.3,108.54,2057.0,104.079,104.3577,104.079,104.3097,2057.0
2023-10-20 10:05:00,108.6,108.65,108.44,108.63,1874.0,104.3673,104.4154,104.2136,104.3962,1874.0
2023-10-20 10:10:00,108.59,108.74,108.54,108.55,400.0,104.3577,104.5019,104.3097,104.3193,400.0
2023-10-20 10:15:00,108.48,108.58,108.28,108.28,2965.0,104.252,104.3481,104.0598,104.0598,2965.0
2023-10-20 10:20:00,108.16,108.41,108.16,108.39,1902.0,103.9445,104.1847,103.9445,104.1655,1902.0
2023-10-20 10:25:00,108.38,108.38,108.36,108.36,350.0,104.1559,104.1559,104.1367,104.1367,350.0
2023-10-20 10:30:00,108.49,108.68,108.48,108.68,407.0,104.2616,104.4442,104.252,104.4442,407.0
2023-10-20 10:35:00,108.8,108.81,108.43,108.6,4325.0,104.5595,104.5691,104.204,104.3673,4325.0
2023-10-20 10:40:00,108.59,108.59,108.57,108.57,230.0,104.3577,104.3577,104.3385,104.3385,230.0
2023-10-20 10:45:00,108.55,109.24,108.55,109.24,4755.0,104.3193,104.9824,104.3193,104.9824,4755.0
2023-10-20 10:50:00,109.2,109.45,109.16,109.3,8128.0,104.9439,105.1842,104.9055,105.04,8128.0
2023-10-20 10:55:00,109.35,109.45,109.32,109.44,3940.0,105.0881,105.1842,105.0593,105.1746,3940.0
2023-10-20 11:00:00,109.49,109.6,109.26,109.35,2296.0,105.2226,105.3283,105.0016,105.0881,2296.0
2023-10-20 11:05:00,109.39,109.39,109.17,109.21,1900.0,105.1265,105.1265,104.9151,104.9535,1900.0
2023-10-20 11:10:00,109.13,109.13,108.72,108.81,2880.0,104.8767,104.8767,104.4826,104.5691,2880.0
2023-10-20 11:15:00,108.83,108.87,108.63,108.63,1160.0,104.5884,104.6268,104.3962,104.3962,1160.0
2023-10-20 11:20:00,108.59,108.6,108.43,108.44,600.0,104.3577,104.3673,104.204,104.2136,600.0
2023-10-20 11:25:00,108.39,108.57,108.35,108.52,3401.0,104.1655,104.3385,104.1271,104.2904,3401.0
2023-10-20 11:30:00,108.5,108.51,108.34,108.45,2319.0,104.2712,104.2808,104.1175,104.2232,2319.0
2023-10-20 11:35:00,108.4,108.4,108.17,108.32,2703.0,104.1751,104.1751,103.9541,104.0982,2703.0
2023-10-20 11:40:00,108.33,108.66,108.32,108.61,729.0,104.1078,104.425,104.0982,104.3769,729.0
2023-10-20 11:45:00,108.6,108.65,108.49,108.65,500.0,104.3673,104.4154,104.2616,104.4154,500.0
2023-10-20 11:50:00,108.62,108.88,108.61,108.84,3744.0,104.3865,104.6364,104.3769,104.598,3744.0
2023-10-20 11:55:00,108.93,109.02,108.9,108.9,1096.0,104.6845,104.771,104.6556,104.6556,1096.0
2023-10-20 12:00:00,108.9,108.9,108.74,108.81,2200.0,104.6556,104.6556,104.5019,104.5691,2200.0
2023-10-20 12:05:00,108.76,108.8,108.71,108.78,6662.0,104.5211,104.5595,104.473,104.5403,6662.0
2023-10-20 12:10:00,108.74,108.8,108.73,108.8,600.0,104.5019,104.5595,104.4923,104.5595,600.0
2023-10-20 12:15:00,108.76,108.93,108.76,108.93,1897.0,104.5211,104.6845,104.5211,104.6845,1897.0
2023-10-20 12:20:00,108.96,109.25,108.9,109.21,2200.0,104.7133,104.992,104.6556,104.9535,2200.0
2023-10-20 12:25:00,109.26,109.26,109.1,109.23,1759.0,105.0016,105.0016,104.8478,104.9728,1759.0
2023-10-20 12:30:00,109.2,109.3,109.15,109.3,1470.0,104.9439,105.04,104.8959,105.04,1470.0
2023-10-20 12:35:00,109.31,109.36,109.18,109.23,2027.0,105.0497,105.0977,104.9247,104.9728,2027.0
2023-10-20 12:40:00,109.21,109.23,109.17,109.23,1700.0,104.9535,104.9728,104.9151,104.9728,1700.0
2023-10-20 12:45:00,109.23,109.27,109.14,109.27,2244.0,104.9728,105.0112,104.8863,105.0112,2244.0
2023-10-20 12:50:00,109.29,109.4,109.23,109.38,2600.0,105.0304,105.1361,104.9728,105.1169,2600.0
2023-10-20 12:55:00,109.42,109.46,109.34,109.38,2100.0,105.1554,105.1938,105.0785,105.1169,2100.0
2023-10-20 13:00:00,109.37,109.38,108.98,108.98,3232.0,105.1073,105.1169,104.7325,104.7325,3232.0
2023-10-20 13:05:00,108.95,108.96,108.88,108.9,3537.0,104.7037,104.7133,104.6364,104.6556,3537.0
2023-10-20 13:10:00,108.97,109.09,108.95,109.04,1928.0,104.7229,104.8382,104.7037,104.7902,1928.0
2023-10-20 13:15:00,109.09,109.52,109.08,109.52,2000.0,104.8382,105.2515,104.8286,105.2515,2000.0
2023-10-20 13:20:00,109.51,109.52,109.4,109.52,1500.0,105.2419,105.2515,105.1361,105.2515,1500.0
2023-10-20 13:25:00,109.49,109.54,109.45,109.54,925.0,105.2226,105.2707,105.1842,105.2707,925.0
2023-10-20 13:30:00,109.5,109.5,109.32,109.39,2773.0,105.2322,105.2322,105.0593,105.1265,2773.0
2023-10-20 13:35:00,109.32,109.33,109.23,109.23,2289.0,105.0593,105.0689,104.9728,104.9728,2289.0
2023-10-20 13:40:00,109.23,109.35,109.23,109.32,1666.0,104.9728,105.0881,104.9728,105.0593,1666.0
2023-10-20 13:45:00,109.3,109.3,109.13,109.13,1423.0,105.04,105.04,104.8767,104.8767,1423.0
2023-10-20 13:50:00,109.14,109.25,109.11,109.16,2478.0,104.8863,104.992,104.8574,104.9055,2478.0
2023-10-20 13:55:00,109.21,109.3,109.21,109.3,1175.0,104.9535,105.04,104.9535,105.04,1175.0
2023-10-20 14:00:00,109.36,109.38,109.26,109.26,916.0,105.0977,105.1169,105.0016,105.0016,916.0
2023-10-20 14:05:00,109.35,109.43,109.31,109.4,1400.0,105.0881,105.165,105.0497,105.1361,1400.0
2023-10-20 14:10:00,109.4,109.4,109.19,109.19,2133.0,105.1361,105.1361,104.9343,104.9343,2133.0
2023-10-20 14:15:00,109.26,109.32,109.17,109.29,6997.0,105.0016,105.0593,104.9151,105.0304,6997.0
2023-10-20 14:20:00,109.33,109.33,109.22,109.27,2400.0,105.0689,105.0689,104.9632,105.0112,2400.0
2023-10-20 14:25:00,109.31,109.38,109.31,109.33,1500.0,105.0497,105.1169,105.0497,105.0689,1500.0
2023-10-20 14:30:00,109.35,109.39,109.3,109.36,3264.0,105.0881,105.1265,105.04,105.0977,3264.0
2023-10-20 14:35:00,109.38,109.48,109.24,109.24,4431.0,105.1169,105.213,104.9824,104.9824,4431.0
2023-10-20 14:40:00,109.26,109.26,109.15,109.18,1870.0,105.0016,105.0016,104.8959,104.9247,1870.0
2023-10-20 14:45:00,109.15,109.15,109.08,109.11,2115.0,104.8959,104.8959,104.8286,104.8574,2115.0
2023-10-20 14:50:00,109.11,109.22,109.11,109.19,2306.0,104.8574,104.9632,104.8574,104.9343,2306.0
2023-10-20 14:55:00,109.24,109.44,109.22,109.4,7836.0,104.9824,105.1746,104.9632,105.1361,7836.0
2023-10-20 15:00:00,109.46,109.58,109.32,109.32,3999.0,105.1938,105.3091,105.0593,105.0593,3999.0
2023-10-20 15:05:00,109.37,109.37,109.18,109.19,3974.0,105.1073,105.1073,104.9247,104.9343,3974.0
2023-10-20 15:10:00,109.24,109.27,109.14,109.27,2562.0,104.9824,105.0112,104.8863,105.0112,2562.0
2023-10-20 15:15:00,109.23,109.39,109.19,109.36,3431.0,104.9728,105.1265,104.9343,105.0977,3431.0
2023-10-20 15:20:00,109.4,109.4,109.32,109.34,2273.0,105.1361,105.1361,105.0593,105.0785,2273.0
2023-10-20 15:25:00,109.33,109.4,109.25,109.37,8782.0,105.0689,105.1361,104.992,105.1073,8782.0
2023-10-20 15:30:00,109.42,109.5,109.4,109.45,3550.0,105.1554,105.2322,105.1361,105.1842,3550.0
2023-10-20 15:35:00,109.48,109.5,109.32,109.32,4111.0,105.213,105.2322,105.0593,105.0593,4111.0
2023-10-20 15:40:00,109.31,109.31,109.15,109.27,4303.0,105.0497,105.0497,104.8959,105.0112,4303.0
2023-10-20 15:45:00,109.25,109.51,109.23,109.36,12211.0,104.992,105.2419,104.9728,105.0977,12211.0
2023-10-20 15:50:00,109.34,109.34,109.03,109.05,21644.0,105.0785,105.0785,104.7806,104.7998,21644.0
2023-10-20 15:55:00,109.02,109.36,109.0,109.3,45022.0,104.771,105.0977,104.7517,105.04,45022.0
2023-10-23 09:30:00,107.81,107.81,107.25,107.76,45334.0,103.6081,103.6081,103.0699,103.5601,45334.0
2023-10-23 09:35:00,107.71,108.07,106.92,107.28,7953.0,103.512,103.858,102.7528,103.0988,7953.0
2023-10-23 09:40:00,107.23,107.23,106.63,106.8,5954.0,103.0507,103.0507,102.4741,102.6375,5954.0
2023-10-23 09:45:00,106.57,107.48,106.57,107.44,9058.0,102.4164,103.291,102.4164,103.2525,9058.0
2023-10-23 09:50:00,107.61,107.78,107.2,107.78,3356.0,103.4159,103.5793,103.0219,103.5793,3356.0
2023-10-23 09:55:00,107.63,107.76,107.57,107.76,1430.0,103.4351,103.5601,103.3775,103.5601,1430.0
2023-10-23 10:00:00,107.77,107.78,107.49,107.49,3124.0,103.5697,103.5793,103.3006,103.3006,3124.0
2023-10-23 10:05:00,107.49,107.59,107.42,107.53,4340.0,103.3006,103.3967,103.2333,103.339,4340.0
2023-10-23 10:10:00,107.58,107.94,107.57,107.94,4670.0,103.3871,103.733,103.3775,103.733,4670.0
2023-10-23 10:15:00,107.85,108.35,107.7,108.34,6055.0,103.6466,104.1271,103.5024,104.1175,6055.0
2023-10-23 10:20:00,108.38,108.38,107.98,108.04,3214.0,104.1559,104.1559,103.7715,103.8292,3214.0
2023-10-23 10:25:00,108.06,108.08,107.78,107.93,5361.0,103.8484,103.8676,103.5793,103.7234,5361.0
2023-10-23 10:30:00,107.85,107.85,107.59,107.72,1546.0,103.6466,103.6466,103.3967,103.5216,1546.0
2023-10-23 10:35:00,107.65,107.75,107.51,107.59,3701.0,103.4544,103.5505,103.3198,103.3967,3701.0
2023-10-23 10:40:00,107.59,107.69,107.49,107.65,3143.0,103.3967,103.4928,103.3006,103.4544,3143.0
2023-10-23 10:45:00,107.63,107.76,107.62,107.76,2100.0,103.4351,103.5601,103.4255,103.5601,2100.0
2023-10-23 10:50:00,107.74,107.87,107.68,107.68,4065.0,103.5408,103.6658,103.4832,103.4832,4065.0
2023-10-23 10:55:00,107.63,107.93,107.63,107.89,3526.0,103.4351,103.7234,103.4351,103.685,3526.0
2023-10-23 11:00:00,107.86,107.86,107.53,107.59,3845.0,103.6562,103.6562,103.339,103.3967,3845.0
2023-10-23 11:05:00,107.62,107.63,107.38,107.45,2712.0,103.4255,103.4351,103.1949,103.2621,2712.0
2023-10-23 11:10:00,107.45,107.73,107.45,107.73,5727.0,103.2621,103.5312,103.2621,103.5312,5727.0
2023-10-23 11:15:00,107.75,107.85,107.73,107.78,3038.0,103.5505,103.6466,103.5312,103.5793,3038.0
2023-10-23 11:20:00,107.75,107.75,107.55,107.57,3713.0,103.5505,103.5505,103.3582,103.3775,3713.0
2023-10-23 11:25:00,107.6,107.72,107.53,107.58,3517.0,103.4063,103.5216,103.339,103.3871,3517.0
2023-10-23 11:30:00,107.54,107.78,107.49,107.66,5073.0,103.3486,103.5793,103.3006,103.464,5073.0
2023-10-23 11:35:00,107.64,107.84,107.63,107.77,3449.0,103.4447,103.6369,103.4351,103.5697,3449.0
2023-10-23 11:40:00,107.77,107.77,107.45,107.59,6286.0,103.5697,103.5697,103.2621,103.3967,6286.0
2023-10-23 11:45:00,107.61,107.62,107.12,107.2,4865.0,103.4159,103.4255,102.945,103.0219,4865.0
2023-10-23 11:50:00,107.19,107.26,107.11,107.18,1244.0,103.0123,103.0796,102.9354,103.0027,1244.0
2023-10-23 11:55:00,107.19,107.46,107.08,107.46,5185.0,103.0123,103.2718,102.9066,103.2718,5185.0
2023-10-23 12:00:00,107.46,107.55,107.44,107.52,2473.0,103.2718,103.3582,103.2525,103.3294,2473.0
2023-10-23 12:05:00,107.62,107.62,107.48,107.52,2068.0,103.4255,103.4255,103.291,103.3294,2068.0
2023-10-23 12:10:00,107.49,107.54,107.41,107.41,4215.0,103.3006,103.3486,103.2237,103.2237,4215.0
2023-10-23 12:15:00,107.41,107.57,107.39,107.39,1861.0,103.2237,103.3775,103.2045,103.2045,1861.0
2023-10-23 12:20:00,107.33,107.48,107.29,107.43,2714.0,103.1468,103.291,103.1084,103.2429,2714.0
2023-10-23 12:25:00,107.42,107.63,107.41,107.63,4857.0,103.2333,103.4351,103.2237,103.4351,4857.0
2023-10-23 12:30:00,107.64,107.64,107.53,107.55,1974.0,103.4447,103.4447,103.339,103.3582,1974.0
2023-10-23 12:35:00,107.62,107.82,107.55,107.78,4634.0,103.4255,103.6177,103.3582,103.5793,4634.0
2023-10-23 12:40:00,107.81,107.87,107.73,107.73,2260.0,103.6081,103.6658,103.5312,103.5312,2260.0
2023-10-23 12:45:00,107.76,107.9,107.73,107.9,3000.0,103.5601,103.6946,103.5312,103.6946,3000.0
2023-10-23 12:50:00,107.9,107.91,107.78,107.78,5508.0,103.6946,103.7042,103.5793,103.5793,5508.0
2023-10-23 12:55:00,107.74,108.1,107.74,108.06,13932.0,103.5408,103.8868,103.5408,103.8484,13932.0
2023-10-23 13:00:00,108.11,108.16,107.97,108.02,3479.0,103.8964,103.9445,103.7619,103.8099,3479.0
2023-10-23 13:05:00,108.05,108.11,108.03,108.03,1813.0,103.8388,103.8964,103.8195,103.8195,1813.0
2023-10-23 13:10:00,107.94,107.97,107.74,107.75,1568.0,103.733,103.7619,103.5408,103.5505,1568.0
2023-10-23 13:15:00,107.73,107.79,107.61,107.64,5510.0,103.5312,103.5889,103.4159,103.4447,5510.0
2023-10-23 13:20:00,107.62,107.72,107.44,107.5,2645.0,103.4255,103.5216,103.2525,103.3102,2645.0
2023-10-23 13:25:00,107.48,107.57,107.44,107.54,2685.0,103.291,103.3775,103.2525,103.3486,2685.0
2023-10-23 13:30:00,107.51,107.65,107.51,107.57,4002.0,103.3198,103.4544,103.3198,103.3775,4002.0
2023-10-23 13:35:00,107.57,107.62,107.48,107.56,6279.0,103.3775,103.4255,103.291,103.3679,6279.0
2023-10-23 13:40:00,107.51,107.51,107.38,107.38,3169.0,103.3198,103.3198,103.1949,103.1949,3169.0
2023-10-23 13:45:00,107.37,107.58,107.27,107.57,46950.0,103.1853,103.3871,103.0892,103.3775,46950.0
2023-10-23 13:50:00,107.69,107.69,107.55,107.55,3043.0,103.4928,103.4928,103.3582,103.3582,3043.0
2023-10-23 13:55:00,107.61,107.61,107.4,107.42,2872.0,103.4159,103.4159,103.2141,103.2333,2872.0
2023-10-23 14:00:00,107.39,107.52,107.35,107.52,6779.0,103.2045,103.3294,103.166,103.3294,6779.0
2023-10-23 14:05:00,107.54,107.7,107.54,107.69,2000.0,103.3486,103.5024,103.3486,103.4928,2000.0
2023-10-23 14:10:00,107.66,107.66,107.42,107.44,5989.0,103.464,103.464,103.2333,103.2525,5989.0
2023-10-23 14:15:00,107.45,107.55,107.38,107.46,15027.0,103.2621,103.3582,103.1949,103.2718,15027.0
2023-10-23 14:20:00,107.42,107.43,107.31,107.38,3156.0,103.2333,103.2429,103.1276,103.1949,3156.0
2023-10-23 14:25:00,107.36,107.52,107.36,107.47,2153.0,103.1757,103.3294,103.1757,103.2814,2153.0
2023-10-23 14:30:00,107.54,107.65,107.51,107.52,7854.0,103.3486,103.4544,103.3198,103.3294,7854.0
2023-10-23 14:35:00,107.49,107.52,107.4,107.45,3856.0,103.3006,103.3294,103.2141,103.2621,3856.0
2023-10-23 14:40:00,107.49,107.58,107.25,107.25,6692.0,103.3006,103.3871,103.0699,103.0699,6692.0
2023-10-23 14:45:00,107.28,107.38,107.27,107.27,2892.0,103.0988,103.1949,103.0892,103.0892,2892.0
2023-10-23 14:50:00,107.25,107.3,107.21,107.24,3232.0,103.0699,103.118,103.0315,103.0603,3232.0
2023-10-23 14:55:00,107.2,107.26,107.14,107.2,3839.0,103.0219,103.0796,102.9642,103.0219,3839.0
2023-10-23 15:00:00,107.19,107.24,107.17,107.17,3097.0,103.0123,103.0603,102.9931,102.9931,3097.0
2023-10-23 15:05:00,107.15,107.15,106.92,107.04,11764.0,102.9738,102.9738,102.7528,102.8681,11764.0
2023-10-23 15:10:00,107.04,107.04,106.87,106.89,12165.0,102.8681,102.8681,102.7048,102.724,12165.0
2023-10-23 15:15:00,106.9,106.9,106.78,106.86,3525.0,102.7336,102.7336,102.6183,102.6951,3525.0
2023-10-23 15:20:00,106.85,106.93,106.59,106.77,11948.0,102.6855,102.7624,102.4357,102.6086,11948.0
2023-10-23 15:25:00,106.78,106.86,106.78,106.8,5622.0,102.6183,102.6951,102.6183,102.6375,5622.0
2023-10-23 15:30:00,106.76,106.87,106.72,106.72,13626.0,102.599,102.7048,102.5606,102.5606,13626.0
2023-10-23 15:35:00,106.72,106.72,106.36,106.42,12500.0,102.5606,102.5606,102.2146,102.2723,12500.0
2023-10-23 15:40:00,106.37,106.55,106.29,106.29,13132.0,102.2242,102.3972,102.1474,102.1474,13132.0
2023-10-23 15:45:00,106.32,106.48,106.3,106.33,26353.0,102.1762,102.33,102.157,102.1858,26353.0
2023-10-23 15:50:00,106.34,106.35,106.0,106.03,32613.0,102.1954,102.205,101.8687,101.8975,32613.0
2023-10-23 15:55:00,106.04,106.17,105.93,105.95,98063.0,101.9071,102.032,101.8014,101.8206,98063.0
2023-10-24 09:30:00,106.67,107.07,106.59,106.89,8780.0,102.5125,102.897,102.4357,102.724,8780.0
2023-10-24 09:35:00,106.89,107.31,106.89,107.17,576.0,102.724,103.1276,102.724,102.9931,576.0
2023-10-24 09:40:00,107.14,107.14,106.54,107.0,4330.0,102.9642,102.9642,102.3876,102.8297,4330.0
2023-10-24 09:45:00,107.02,107.38,106.99,107.33,2962.0,102.8489,103.1949,102.8201,103.1468,2962.0
2023-10-24 09:50:00,107.3,107.62,107.23,107.51,2750.0,103.118,103.4255,103.0507,103.3198,2750.0
2023-10-24 09:55:00,107.52,108.16,107.51,108.14,5065.0,103.3294,103.9445,103.3198,103.9253,5065.0
2023-10-24 10:00:00,108.07,108.15,107.61,107.69,9811.0,103.858,103.9349,103.4159,103.4928,9811.0
2023-10-24 10:05:00,107.71,108.26,107.5,108.13,4063.0,103.512,104.0406,103.3102,103.9156,4063.0
2023-10-24 10:10:00,108.13,108.17,107.79,107.84,5143.0,103.9156,103.9541,103.5889,103.6369,5143.0
2023-10-24 10:15:00,107.9,108.04,107.73,107.75,2300.0,103.6946,103.8292,103.5312,103.5505,2300.0
2023-10-24 10:20:00,107.72,107.9,107.54,107.72,5069.0,103.5216,103.6946,103.3486,103.5216,5069.0
2023-10-24 10:25:00,107.82,107.82,107.58,107.68,1006.0,103.6177,103.6177,103.3871,103.4832,1006.0
2023-10-24 10:30:00,107.61,107.81,107.35,107.81,8026.0,103.4159,103.6081,103.166,103.6081,8026.0
2023-10-24 10:35:00,107.8,107.9,107.7,107.7,4890.0,103.5985,103.6946,103.5024,103.5024,4890.0
2023-10-24 10:40:00,107.77,107.81,107.58,107.69,6646.0,103.5697,103.6081,103.3871,103.4928,6646.0
2023-10-24 10:45:00,107.65,107.73,107.57,107.69,2452.0,103.4544,103.5312,103.3775,103.4928,2452.0
2023-10-24 10:50:00,107.75,107.81,107.63,107.68,4121.0,103.5505,103.6081,103.4351,103.4832,4121.0
2023-10-24 10:55:00,107.7,107.7,107.41,107.43,2575.0,103.5024,103.5024,103.2237,103.2429,2575.0
2023-10-24 11:00:00,107.37,107.44,107.18,107.44,5443.0,103.1853,103.2525,103.0027,103.2525,5443.0
2023-10-24 11:05:00,107.38,107.43,107.27,107.43,1839.0,103.1949,103.2429,103.0892,103.2429,1839.0
2023-10-24 11:10:00,107.27,107.42,107.2,107.41,1010.0,103.0892,103.2333,103.0219,103.2237,1010.0
2023-10-24 11:15:00,107.42,107.42,107.3,107.34,1455.0,103.2333,103.2333,103.118,103.1564,1455.0
2023-10-24 11:20:00,107.26,107.37,107.15,107.29,2401.0,103.0796,103.1853,102.9738,103.1084,2401.0
2023-10-24 11:25:00,107.29,107.51,107.25,107.41,4170.0,103.1084,103.3198,103.0699,103.2237,4170.0
2023-10-24 11:30:00,107.38,107.38,107.19,107.23,2205.0,103.1949,103.1949,103.0123,103.0507,2205.0
2023-10-24 11:35:00,107.2,107.2,106.74,106.74,1360.0,103.0219,103.0219,102.5798,102.5798,1360.0
2023-10-24 11:40:00,106.65,106.7,106.49,106.58,1302.0,102.4933,102.5414,102.3396,102.4261,1302.0
2023-10-24 11:45:00,106.58,106.75,106.57,106.75,1231.0,102.4261,102.5894,102.4164,102.5894,1231.0
2023-10-24 11:50:00,106.64,106.65,106.55,106.55,1627.0,102.4837,102.4933,102.3972,102.3972,1627.0
2023-10-24 11:55:00,106.48,106.67,106.48,106.67,1920.0,102.33,102.5125,102.33,102.5125,1920.0
2023-10-24 12:00:00,106.67,106.75,106.45,106.74,2424.0,102.5125,102.5894,102.3011,102.5798,2424.0
2023-10-24 12:05:00,106.76,106.78,106.66,106.74,2778.0,102.599,102.6183,102.5029,102.5798,2778.0
2023-10-24 12:10:00,106.63,106.68,106.59,106.65,2156.0,102.4741,102.5222,102.4357,102.4933,2156.0
2023-10-24 12:15:00,106.53,106.6,106.39,106.44,5494.0,102.378,102.4453,102.2435,102.2915,5494.0
2023-10-24 12:20:00,106.28,106.42,106.21,106.21,3482.0,102.1377,102.2723,102.0705,102.0705,3482.0
2023-10-24 12:25:00,106.29,106.39,106.29,106.3,1847.0,102.1474,102.2435,102.1474,102.157,1847.0
2023-10-24 12:30:00,106.21,106.32,106.19,106.32,1968.0,102.0705,102.1762,102.0513,102.1762,1968.0
2023-10-24 12:35:00,106.33,106.33,106.14,106.15,6835.0,102.1858,102.1858,102.0032,102.0128,6835.0
2023-10-24 12:40:00,106.14,106.14,105.89,105.99,2230.0,102.0032,102.0032,101.7629,101.859,2230.0
2023-10-24 12:45:00,106.07,106.27,106.04,106.25,10957.0,101.9359,102.1281,101.9071,102.1089,10957.0
2023-10-24 12:50:00,106.29,106.34,106.19,106.19,1416.0,102.1474,102.1954,102.0513,102.0513,1416.0
2023-10-24 12:55:00,106.29,106.34,106.25,106.34,2890.0,102.1474,102.1954,102.1089,102.1954,2890.0
2023-10-24 13:00:00,106.42,106.61,106.42,106.54,3208.0,102.2723,102.4549,102.2723,102.3876,3208.0
2023-10-24 13:05:00,106.46,106.56,106.46,106.56,1705.0,102.3107,102.4068,102.3107,102.4068,1705.0
2023-10-24 13:10:00,106.53,106.6,106.45,106.6,2871.0,102.378,102.4453,102.3011,102.4453,2871.0
2023-10-24 13:15:00,106.61,106.61,106.53,106.57,1301.0,102.4549,102.4549,102.378,102.4164,1301.0
2023-10-24 13:20:00,106.63,106.94,106.63,106.91,5957.0,102.4741,102.772,102.4741,102.7432,5957.0
2023-10-24 13:25:00,106.89,106.9,106.76,106.77,2211.0,102.724,102.7336,102.599,102.6086,2211.0
2023-10-24 13:30:00,106.77,106.97,106.77,106.81,3160.0,102.6086,102.8009,102.6086,102.6471,3160.0
2023-10-24 13:35:00,106.73,106.86,106.71,106.83,2134.0,102.5702,102.6951,102.551,102.6663,2134.0
2023-10-24 13:40:00,106.88,106.93,106.82,106.85,913.0,102.7144,102.7624,102.6567,102.6855,913.0
2023-10-24 13:45:00,106.89,106.89,106.79,106.83,1202.0,102.724,102.724,102.6279,102.6663,1202.0
2023-10-24 13:50:00,106.83,106.85,106.76,106.82,4205.0,102.6663,102.6855,102.599,102.6567,4205.0
2023-10-24 13:55:00,106.8,106.83,106.68,106.69,3089.0,102.6375,102.6663,102.5222,102.5318,3089.0
2023-10-24 14:00:00,106.73,106.77,106.64,106.72,2573.0,102.5702,102.6086,102.4837,102.5606,2573.0
2023-10-24 14:05:00,106.72,106.77,106.67,106.67,2999.0,102.5606,102.6086,102.5125,102.5125,2999.0
2023-10-24 14:10:00,106.63,106.76,106.62,106.69,5688.0,102.4741,102.599,102.4645,102.5318,5688.0
2023-10-24 14:15:00,106.72,106.72,106.47,106.48,1500.0,102.5606,102.5606,102.3203,102.33,1500.0
2023-10-24 14:20:00,106.56,106.66,106.56,106.66,2589.0,102.4068,102.5029,102.4068,102.5029,2589.0
2023-10-24 14:25:00,106.69,106.92,106.64,106.92,5867.0,102.5318,102.7528,102.4837,102.7528,5867.0
2023-10-24 14:30:00,106.97,107.13,106.91,107.01,9149.0,102.8009,102.9546,102.7432,102.8393,9149.0
2023-10-24 14:35:00,106.98,107.04,106.86,106.87,2200.0,102.8105,102.8681,102.6951,102.7048,2200.0
2023-10-24 14:40:00,106.84,106.9,106.83,106.88,2638.0,102.6759,102.7336,102.6663,102.7144,2638.0
2023-10-24 14:45:00,106.88,106.94,106.86,106.86,4652.0,102.7144,102.772,102.6951,102.6951,4652.0
2023-10-24 14:50:00,106.87,106.89,106.87,106.87,1520.0,102.7048,102.724,102.7048,102.7048,1520.0
2023-10-24 14:55:00,106.88,106.9,106.84,106.9,2556.0,102.7144,102.7336,102.6759,102.7336,2556.0
2023-10-24 15:00:00,106.9,107.1,106.89,107.07,5686.0,102.7336,102.9258,102.724,102.897,5686.0
2023-10-24 15:05:00,107.05,107.05,106.94,106.95,3958.0,102.8777,102.8777,102.772,102.7816,3958.0
2023-10-24 15:10:00,106.96,107.02,106.92,107.02,3236.0,102.7912,102.8489,102.7528,102.8489,3236.0
2023-10-24 15:15:00,107.05,107.12,107.02,107.06,3292.0,102.8777,102.945,102.8489,102.8873,3292.0
2023-10-24 15:20:00,107.03,107.11,106.97,106.98,5496.0,102.8585,102.9354,102.8009,102.8105,5496.0
2023-10-24 15:25:00,106.97,107.0,106.91,106.91,4487.0,102.8009,102.8297,102.7432,102.7432,4487.0
2023-10-24 15:30:00,106.93,106.93,106.77,106.77,5066.0,102.7624,102.7624,102.6086,102.6086,5066.0
2023-10-24 15:35:00,106.76,106.78,106.72,106.75,3975.0,102.599,102.6183,102.5606,102.5894,3975.0
2023-10-24 15:40:00,106.76,106.87,106.75,106.87,5823.0,102.599,102.7048,102.5894,102.7048,5823.0
2023-10-24 15:45:00,106.87,106.87,106.76,106.82,12493.0,102.7048,102.7048,102.599,102.6567,12493.0
2023-10-24 15:50:00,106.78,106.84,106.66,106.76,56612.0,102.6183,102.6759,102.5029,102.599,56612.0
2023-10-24 15:55:00,106.76,106.98,106.73,106.85,50064.0,102.599,102.8105,102.5702,102.6855,50064.0
2023-10-25 09:30:00,107.1,107.41,106.64,107.41,6678.0,102.9258,103.2237,102.4837,103.2237,6678.0
2023-10-25 09:35:00,107.42,107.45,107.24,107.26,1854.0,103.2333,103.2621,103.0603,103.0796,1854.0
2023-10-25 09:40:00,107.15,107.15,106.73,106.73,1824.0,102.9738,102.9738,102.5702,102.5702,1824.0
2023-10-25 09:45:00,106.92,106.92,106.43,106.65,6189.0,102.7528,102.7528,102.2819,102.4933,6189.0
2023-10-25 09:50:00,106.65,106.67,106.56,106.56,1183.0,102.4933,102.5125,102.4068,102.4068,1183.0
2023-10-25 09:55:00,106.61,106.68,106.57,106.67,1668.0,102.4549,102.5222,102.4164,102.5125,1668.0
2023-10-25 10:00:00,106.48,106.57,106.37,106.57,6118.0,102.33,102.4164,102.2242,102.4164,6118.0
2023-10-25 10:05:00,106.57,106.58,106.19,106.33,38708.0,102.4164,102.4261,102.0513,102.1858,38708.0
2023-10-25 10:10:00,106.32,106.4,106.01,106.27,4647.0,102.1762,102.2531,101.8783,102.1281,4647.0
2023-10-25 10:15:00,106.37,106.38,106.25,106.34,2106.0,102.2242,102.2338,102.1089,102.1954,2106.0
2023-10-25 10:20:00,106.18,106.35,106.13,106.33,5811.0,102.0416,102.205,101.9936,102.1858,5811.0
2023-10-25 10:25:00,106.37,106.38,106.28,106.36,2100.0,102.2242,102.2338,102.1377,102.2146,2100.0
2023-10-25 10:30:00,106.35,106.48,106.15,106.21,9223.0,102.205,102.33,102.0128,102.0705,9223.0
2023-10-25 10:35:00,106.13,106.67,106.13,106.67,4763.0,101.9936,102.5125,101.9936,102.5125,4763.0
2023-10-25 10:40:00,106.7,106.7,106.35,106.4,55307.0,102.5414,102.5414,102.205,102.2531,55307.0
2023-10-25 10:45:00,106.4,106.74,106.34,106.74,6616.0,102.2531,102.5798,102.1954,102.5798,6616.0
2023-10-25 10:50:00,106.73,107.06,106.66,106.98,4344.0,102.5702,102.8873,102.5029,102.8105,4344.0
2023-10-25 10:55:00,106.93,107.04,106.9,107.03,3755.0,102.7624,102.8681,102.7336,102.8585,3755.0
2023-10-25 11:00:00,107.0,107.5,106.98,107.5,3871.0,102.8297,103.3102,102.8105,103.3102,3871.0
2023-10-25 11:05:00,107.56,107.57,107.33,107.48,4616.0,103.3679,103.3775,103.1468,103.291,4616.0
2023-10-25 11:10:00,107.57,107.57,107.32,107.49,2343.0,103.3775,103.3775,103.1372,103.3006,2343.0
2023-10-25 11:15:00,107.48,107.62,107.48,107.48,2850.0,103.291,103.4255,103.291,103.291,2850.0
2023-10-25 11:20:00,107.42,107.68,107.33,107.46,11897.0,103.2333,103.4832,103.1468,103.2718,11897.0
2023-10-25 11:25:00,107.4,107.7,107.39,107.7,3103.0,103.2141,103.5024,103.2045,103.5024,3103.0
2023-10-25 11:30:00,107.7,107.7,107.47,107.56,3156.0,103.5024,103.5024,103.2814,103.3679,3156.0
2023-10-25 11:35:00,107.49,107.79,107.38,107.79,5532.0,103.3006,103.5889,103.1949,103.5889,5532.0
2023-10-25 11:40:00,107.78,107.9,107.77,107.89,3206.0,103.5793,103.6946,103.5697,103.685,3206.0
2023-10-25 11:45:00,108.0,108.04,107.88,107.97,5593.0,103.7907,103.8292,103.6754,103.7619,5593.0
2023-10-25 11:50:00,107.96,108.01,107.86,108.01,3856.0,103.7523,103.8003,103.6562,103.8003,3856.0
2023-10-25 11:55:00,108.0,108.01,107.93,108.0,2827.0,103.7907,103.8003,103.7234,103.7907,2827.0
2023-10-25 12:00:00,107.97,108.14,107.93,108.14,4861.0,103.7619,103.9253,103.7234,103.9253,4861.0
2023-10-25 12:05:00,108.13,108.18,108.02,108.02,2465.0,103.9156,103.9637,103.8099,103.8099,2465.0
2023-10-25 12:10:00,108.02,108.07,107.76,107.82,6170.0,103.8099,103.858,103.5601,103.6177,6170.0
2023-10-25 12:15:00,107.78,107.91,107.77,107.82,3004.0,103.5793,103.7042,103.5697,103.6177,3004.0
2023-10-25 12:20:00,107.81,107.91,107.81,107.85,2094.0,103.6081,103.7042,103.6081,103.6466,2094.0
2023-10-25 12:25:00,107.81,107.86,107.65,107.7,1990.0,103.6081,103.6562,103.4544,103.5024,1990.0
2023-10-25 12:30:00,107.71,108.06,107.71,108.0,4237.0,103.512,103.8484,103.512,103.7907,4237.0
2023-10-25 12:35:00,107.98,107.98,107.87,107.9,1884.0,103.7715,103.7715,103.6658,103.6946,1884.0
2023-10-25 12:40:00,107.9,107.9,107.81,107.89,2822.0,103.6946,103.6946,103.6081,103.685,2822.0
2023-10-25 12:45:00,107.93,107.93,107.61,107.68,1434.0,103.7234,103.7234,103.4159,103.4832,1434.0
2023-10-25 12:50:00,107.6,107.66,107.56,107.66,1830.0,103.4063,103.464,103.3679,103.464,1830.0
2023-10-25 12:55:00,107.58,107.63,107.57,107.58,1837.0,103.3871,103.4351,103.3775,103.3871,1837.0
2023-10-25 13:00:00,107.5,107.6,107.3,107.36,2525.0,103.3102,103.4063,103.118,103.1757,2525.0
2023-10-25 13:05:00,107.4,107.44,107.38,107.44,1110.0,103.2141,103.2525,103.1949,103.2525,1110.0
2023-10-25 13:10:00,107.37,107.4,107.33,107.39,1265.0,103.1853,103.2141,103.1468,103.2045,1265.0
2023-10-25 13:15:00,107.36,107.42,107.27,107.39,2158.0,103.1757,103.2333,103.0892,103.2045,2158.0
2023-10-25 13:20:00,107.41,107.41,107.29,107.39,1992.0,103.2237,103.2237,103.1084,103.2045,1992.0
2023-10-25 13:25:00,107.38,107.38,107.3,107.33,2132.0,103.1949,103.1949,103.118,103.1468,2132.0
2023-10-25 13:30:00,107.32,107.41,107.23,107.41,3018.0,103.1372,103.2237,103.0507,103.2237,3018.0
2023-10-25 13:35:00,107.44,107.69,107.38,107.68,6133.0,103.2525,103.4928,103.1949,103.4832,6133.0
2023-10-25 13:40:00,107.58,107.6,107.57,107.6,727.0,103.3871,103.4063,103.3775,103.4063,727.0
2023-10-25 13:45:00,107.54,107.54,107.28,107.33,2819.0,103.3486,103.3486,103.0988,103.1468,2819.0
2023-10-25 13:50:00,107.24,107.24,107.13,107.22,2392.0,103.0603,103.0603,102.9546,103.0411,2392.0
2023-10-25 13:55:00,107.34,107.41,107.3,107.41,1677.0,103.1564,103.2237,103.118,103.2237,1677.0
2023-10-25 14:00:00,107.45,107.52,107.39,107.39,2309.0,103.2621,103.3294,103.2045,103.2045,2309.0
2023-10-25 14:05:00,107.42,107.43,107.35,107.35,2161.0,103.2333,103.2429,103.166,103.166,2161.0
2023-10-25 14:10:00,107.38,107.6,107.38,107.6,3009.0,103.1949,103.4063,103.1949,103.4063,3009.0
2023-10-25 14:15:00,107.64,107.77,107.61,107.74,1998.0,103.4447,103.5697,103.4159,103.5408,1998.0
2023-10-25 14:20:00,107.77,107.8,107.74,107.78,2518.0,103.5697,103.5985,103.5408,103.5793,2518.0
2023-10-25 14:25:00,107.81,107.82,107.53,107.61,3270.0,103.6081,103.6177,103.339,103.4159,3270.0
2023-10-25 14:30:00,107.58,107.69,107.54,107.54,1398.0,103.3871,103.4928,103.3486,103.3486,1398.0
2023-10-25 14:35:00,107.5,107.5,107.36,107.43,2508.0,103.3102,103.3102,103.1757,103.2429,2508.0
2023-10-25 14:40:00,107.4,107.45,107.36,107.42,4289.0,103.2141,103.2621,103.1757,103.2333,4289.0
2023-10-25 14:45:00,107.49,107.54,107.44,107.46,2137.0,103.3006,103.3486,103.2525,103.2718,2137.0
2023-10-25 14:50:00,107.41,107.5,107.36,107.5,2494.0,103.2237,103.3102,103.1757,103.3102,2494.0
2023-10-25 14:55:00,107.54,107.58,107.39,107.39,2675.0,103.3486,103.3871,103.2045,103.2045,2675.0
2023-10-25 15:00:00,107.41,107.41,107.18,107.24,1668.0,103.2237,103.2237,103.0027,103.0603,1668.0
2023-10-25 15:05:00,107.23,107.34,107.17,107.28,6750.0,103.0507,103.1564,102.9931,103.0988,6750.0
2023-10-25 15:10:00,107.28,107.33,107.19,107.26,7739.0,103.0988,103.1468,103.0123,103.0796,7739.0
2023-10-25 15:15:00,107.25,107.35,107.23,107.25,3188.0,103.0699,103.166,103.0507,103.0699,3188.0
2023-10-25 15:20:00,107.27,107.28,107.17,107.27,8194.0,103.0892,103.0988,102.9931,103.0892,8194.0
2023-10-25 15:25:00,107.29,107.32,107.18,107.26,5287.0,103.1084,103.1372,103.0027,103.0796,5287.0
2023-10-25 15:30:00,107.28,107.48,107.27,107.38,9221.0,103.0988,103.291,103.0892,103.1949,9221.0
2023-10-25 15:35:00,107.38,107.4,107.23,107.32,6520.0,103.1949,103.2141,103.0507,103.1372,6520.0
2023-10-25 15:40:00,107.32,107.32,107.19,107.23,13951.0,103.1372,103.1372,103.0123,103.0507,13951.0
2023-10-25 15:45:00,107.24,107.28,107.17,107.24,20099.0,103.0603,103.0988,102.9931,103.0603,20099.0
2023-10-25 15:50:00,107.24,107.32,107.19,107.21,27139.0,103.0603,103.1372,103.0123,103.0315,27139.0
2023-10-25 15:55:00,107.2,107.3,107.16,107.23,53683.0,103.0219,103.118,102.9834,103.0507,53683.0
2023-10-26 09:30:00,107.31,108.11,107.08,107.12,10486.0,103.1276,103.8964,102.9066,102.945,10486.0
2023-10-26 09:35:00,107.09,107.34,106.89,106.93,22319.0,102.9162,103.1564,102.724,102.7624,22319.0
2023-10-26 09:40:00,107.01,107.01,106.05,106.12,12597.0,102.8393,102.8393,101.9167,101.984,12597.0
2023-10-26 09:45:00,106.15,106.3,105.55,105.69,7215.0,102.0128,102.157,101.4362,101.5707,7215.0
2023-10-26 09:50:00,105.78,105.98,105.61,105.94,6752.0,101.6572,101.8494,101.4939,101.811,6752.0
2023-10-26 09:55:00,105.99,105.99,104.8,105.46,29763.0,101.859,101.859,100.7154,101.3497,29763.0
2023-10-26 10:00:00,105.29,105.71,105.29,105.63,6529.0,101.1863,101.59,101.1863,101.5131,6529.0
2023-10-26 10:05:00,105.65,105.65,105.27,105.44,6197.0,101.5323,101.5323,101.1671,101.3305,6197.0
2023-10-26 10:10:00,105.38,105.64,105.38,105.55,6043.0,101.2728,101.5227,101.2728,101.4362,6043.0
2023-10-26 10:15:00,105.58,105.61,105.46,105.53,3322.0,101.465,101.4939,101.3497,101.417,3322.0
2023-10-26 10:20:00,105.56,105.89,105.54,105.54,33692.0,101.4458,101.7629,101.4266,101.4266,33692.0
2023-10-26 10:25:00,105.57,105.76,105.42,105.42,8951.0,101.4554,101.638,101.3113,101.3113,8951.0
2023-10-26 10:30:00,105.38,105.52,105.2,105.37,12824.0,101.2728,101.4074,101.0998,101.2632,12824.0
2023-10-26 10:35:00,105.37,105.44,105.18,105.38,16464.0,101.2632,101.3305,101.0806,101.2728,16464.0
2023-10-26 10:40:00,105.34,105.6,105.34,105.49,7323.0,101.2344,101.4842,101.2344,101.3785,7323.0
2023-10-26 10:45:00,105.49,105.6,105.37,105.52,3357.0,101.3785,101.4842,101.2632,101.4074,3357.0
2023-10-26 10:50:00,105.52,105.61,105.44,105.44,8706.0,101.4074,101.4939,101.3305,101.3305,8706.0
2023-10-26 10:55:00,105.44,105.67,105.43,105.53,11507.0,101.3305,101.5515,101.3209,101.417,11507.0
2023-10-26 11:00:00,105.57,105.59,105.4,105.48,10574.0,101.4554,101.4746,101.292,101.3689,10574.0
2023-10-26 11:05:00,105.48,105.51,105.39,105.41,5433.0,101.3689,101.3978,101.2824,101.3017,5433.0
2023-10-26 11:10:00,105.42,105.53,105.28,105.3,6573.0,101.3113,101.417,101.1767,101.1959,6573.0
2023-10-26 11:15:00,105.29,105.33,105.25,105.28,1600.0,101.1863,101.2248,101.1479,101.1767,1600.0
2023-10-26 11:20:00,105.29,105.31,105.09,105.21,9031.0,101.1863,101.2056,100.9941,101.1094,9031.0
2023-10-26 11:25:00,105.25,105.25,104.96,104.96,5902.0,101.1479,101.1479,100.8692,100.8692,5902.0
2023-10-26 11:30:00,104.91,104.94,104.81,104.83,3473.0,100.8211,100.85,100.725,100.7443,3473.0
2023-10-26 11:35:00,104.77,104.96,104.63,104.93,5056.0,100.6866,100.8692,100.5521,100.8404,5056.0
2023-10-26 11:40:00,104.9,105.02,104.7,104.97,2548.0,100.8115,100.9269,100.6193,100.8788,2548.0
2023-10-26 11:45:00,105.0,105.0,104.6,104.61,3170.0,100.9076,100.9076,100.5232,100.5328,3170.0
2023-10-26 11:50:00,104.61,104.63,104.37,104.46,7828.0,100.5328,100.5521,100.3022,100.3887,7828.0
2023-10-26 11:55:00,104.47,104.53,104.33,104.53,12148.0,100.3983,100.456,100.2637,100.456,12148.0
2023-10-26 12:00:00,104.47,104.47,104.23,104.23,5034.0,100.3983,100.3983,100.1676,100.1676,5034.0
2023-10-26 12:05:00,104.22,104.33,103.93,104.33,10969.0,100.158,100.2637,99.8793,100.2637,10969.0
2023-10-26 12:10:00,104.32,104.32,104.0,104.04,18065.0,100.2541,100.2541,99.9466,99.9851,18065.0
2023-10-26 12:15:00,104.04,104.04,103.8,103.89,4184.0,99.9851,99.9851,99.7544,99.8409,4184.0
2023-10-26 12:20:00,103.89,103.92,103.65,103.66,2207.0,99.8409,99.8697,99.6103,99.6199,2207.0
2023-10-26 12:25:00,103.62,103.77,103.6,103.66,3415.0,99.5814,99.7256,99.5622,99.6199,3415.0
2023-10-26 12:30:00,103.64,103.86,103.59,103.84,2872.0,99.6006,99.8121,99.5526,99.7928,2872.0
2023-10-26 12:35:00,103.89,103.92,103.78,103.78,2505.0,99.8409,99.8697,99.7352,99.7352,2505.0
2023-10-26 12:40:00,103.77,103.94,103.76,103.81,3528.0,99.7256,99.8889,99.716,99.764,3528.0
2023-10-26 12:45:00,103.77,103.91,103.77,103.81,4322.0,99.7256,99.8601,99.7256,99.764,4322.0
2023-10-26 12:50:00,103.84,103.86,103.74,103.76,2002.0,99.7928,99.8121,99.6967,99.716,2002.0
2023-10-26 12:55:00,103.68,103.77,103.54,103.54,2345.0,99.6391,99.7256,99.5045,99.5045,2345.0
2023-10-26 13:00:00,103.45,103.85,103.34,103.36,13124.0,99.418,99.8025,99.3123,99.3316,13124.0
2023-10-26 13:05:00,103.34,103.49,103.33,103.49,2062.0,99.3123,99.4565,99.3027,99.4565,2062.0
2023-10-26 13:10:00,103.44,103.49,103.42,103.49,2101.0,99.4084,99.4565,99.3892,99.4565,2101.0
2023-10-26 13:15:00,103.54,103.54,103.45,103.48,1200.0,99.5045,99.5045,99.418,99.4469,1200.0
2023-10-26 13:20:00,103.52,103.52,103.22,103.22,3225.0,99.4853,99.4853,99.197,99.197,3225.0
2023-10-26 13:25:00,103.28,103.28,103.18,103.18,3020.0,99.2547,99.2547,99.1586,99.1586,3020.0
2023-10-26 13:30:00,103.17,103.26,103.05,103.21,5394.0,99.149,99.2355,99.0336,99.1874,5394.0
2023-10-26 13:35:00,103.28,103.28,103.17,103.17,4799.0,99.2547,99.2547,99.149,99.149,4799.0
2023-10-26 13:40:00,103.21,103.25,103.16,103.16,1750.0,99.1874,99.2258,99.1393,99.1393,1750.0
2023-10-26 13:45:00,103.25,103.65,103.21,103.57,14603.0,99.2258,99.6103,99.1874,99.5334,14603.0
2023-10-26 13:50:00,103.54,103.82,103.49,103.82,3141.0,99.5045,99.7736,99.4565,99.7736,3141.0
2023-10-26 13:55:00,103.85,103.88,103.64,103.7,8090.0,99.8025,99.8313,99.6006,99.6583,8090.0
2023-10-26 14:00:00,103.7,103.74,103.52,103.7,8155.0,99.6583,99.6967,99.4853,99.6583,8155.0
2023-10-26 14:05:00,103.67,103.87,103.6,103.8,4356.0,99.6295,99.8217,99.5622,99.7544,4356.0
2023-10-26 14:10:00,103.82,103.93,103.81,103.86,3703.0,99.7736,99.8793,99.764,99.8121,3703.0
2023-10-26 14:15:00,103.81,103.84,103.71,103.75,6166.0,99.764,99.7928,99.6679,99.7064,6166.0
2023-10-26 14:20:00,103.73,103.77,103.59,103.59,3595.0,99.6871,99.7256,99.5526,99.5526,3595.0
2023-10-26 14:25:00,103.56,103.78,103.53,103.78,8765.0,99.5238,99.7352,99.4949,99.7352,8765.0
2023-10-26 14:30:00,103.8,104.02,103.71,103.94,5652.0,99.7544,99.9658,99.6679,99.8889,5652.0
2023-10-26 14:35:00,103.93,104.28,103.85,104.18,8681.0,99.8793,100.2157,99.8025,100.1196,8681.0
2023-10-26 14:40:00,104.19,104.46,104.15,104.37,3323.0,100.1292,100.3887,100.0908,100.3022,3323.0
2023-10-26 14:45:00,104.35,104.51,104.34,104.34,2823.0,100.283,100.4367,100.2734,100.2734,2823.0
2023-10-26 14:50:00,104.32,104.57,104.31,104.56,5739.0,100.2541,100.4944,100.2445,100.4848,5739.0
2023-10-26 14:55:00,104.57,104.59,104.47,104.52,5101.0,100.4944,100.5136,100.3983,100.4463,5101.0
2023-10-26 15:00:00,104.54,104.58,104.43,104.45,6496.0,100.4656,100.504,100.3599,100.3791,6496.0
2023-10-26 15:05:00,104.42,104.45,104.34,104.39,8850.0,100.3502,100.3791,100.2734,100.3214,8850.0
2023-10-26 15:10:00,104.4,104.43,104.31,104.38,6262.0,100.331,100.3599,100.2445,100.3118,6262.0
2023-10-26 15:15:00,104.38,104.53,104.37,104.5,7107.0,100.3118,100.456,100.3022,100.4271,7107.0
2023-10-26 15:20:00,104.54,104.56,104.46,104.47,7555.0,100.4656,100.4848,100.3887,100.3983,7555.0
2023-10-26 15:25:00,104.47,104.5,104.28,104.28,11150.0,100.3983,100.4271,100.2157,100.2157,11150.0
2023-10-26 15:30:00,104.27,104.32,104.15,104.24,11011.0,100.2061,100.2541,100.0908,100.1773,11011.0
2023-10-26 15:35:00,104.22,104.31,103.99,104.09,16315.0,100.158,100.2445,99.937,100.0331,16315.0
2023-10-26 15:40:00,104.05,104.12,104.01,104.07,16155.0,99.9947,100.0619,99.9562,100.0139,16155.0
2023-10-26 15:45:00,104.05,104.11,103.97,104.03,21972.0,99.9947,100.0523,99.9178,99.9754,21972.0
2023-10-26 15:50:00,104.02,104.12,103.95,104.04,41785.0,99.9658,100.0619,99.8986,99.9851,41785.0
2023-10-26 15:55:00,104.06,104.34,104.05,104.34,84454.0,100.0043,100.2734,99.9947,100.2734,84454.0
2023-10-27 09:30:00,104.42,104.91,104.42,104.57,10830.0,100.3502,100.8211,100.3502,100.4944,10830.0
2023-10-27 09:35:00,104.59,104.64,104.1,104.33,5920.0,100.5136,100.5617,100.0427,100.2637,5920.0
2023-10-27 09:40:00,104.26,104.56,103.88,103.94,3422.0,100.1965,100.4848,99.8313,99.8889,3422.0
2023-10-27 09:45:00,104.14,104.49,104.14,104.36,3103.0,100.0812,100.4175,100.0812,100.2926,3103.0
2023-10-27 09:50:00,104.36,104.66,104.31,104.57,2410.0,100.2926,100.5809,100.2445,100.4944,2410.0
2023-10-27 09:55:00,104.57,104.6,104.16,104.25,3415.0,100.4944,100.5232,100.1004,100.1869,3415.0
2023-10-27 10:00:00,104.11,104.22,103.81,104.22,3366.0,100.0523,100.158,99.764,100.158,3366.0
2023-10-27 10:05:00,104.12,104.56,104.01,104.48,2261.0,100.0619,100.4848,99.9562,100.4079,2261.0
2023-10-27 10:10:00,104.52,104.92,104.52,104.91,2321.0,100.4463,100.8308,100.4463,100.8211,2321.0
2023-10-27 10:15:00,104.91,104.91,104.75,104.82,2428.0,100.8211,100.8211,100.6674,100.7346,2428.0
2023-10-27 10:20:00,104.82,104.95,104.75,104.82,1953.0,100.7346,100.8596,100.6674,100.7346,1953.0
2023-10-27 10:25:00,104.9,105.0,104.85,104.91,1662.0,100.8115,100.9076,100.7635,100.8211,1662.0
2023-10-27 10:30:00,104.94,105.02,104.86,105.02,3257.0,100.85,100.9269,100.7731,100.9269,3257.0
2023-10-27 10:35:00,105.08,105.12,104.92,105.03,7705.0,100.9845,101.023,100.8308,100.9365,7705.0
2023-10-27 10:40:00,104.98,105.04,104.68,104.82,4391.0,100.8884,100.9461,100.6001,100.7346,4391.0
2023-10-27 10:45:00,104.92,105.03,104.9,104.93,1531.0,100.8308,100.9365,100.8115,100.8404,1531.0
2023-10-27 10:50:00,104.95,105.1,104.92,105.0,3283.0,100.8596,101.0037,100.8308,100.9076,3283.0
2023-10-27 10:55:00,105.01,105.18,104.98,105.18,3185.0,100.9172,101.0806,100.8884,101.0806,3185.0
2023-10-27 11:00:00,105.09,105.1,104.83,104.86,5408.0,100.9941,101.0037,100.7443,100.7731,5408.0
2023-10-27 11:05:00,104.89,104.89,104.73,104.77,2957.0,100.8019,100.8019,100.6482,100.6866,2957.0
2023-10-27 11:10:00,104.7,104.76,104.66,104.72,8426.0,100.6193,100.677,100.5809,100.6385,8426.0
2023-10-27 11:15:00,104.65,104.91,104.61,104.86,10491.0,100.5713,100.8211,100.5328,100.7731,10491.0
2023-10-27 11:20:00,104.87,104.93,104.83,104.92,3923.0,100.7827,100.8404,100.7443,100.8308,3923.0
2023-10-27 11:25:00,104.95,104.95,104.76,104.84,10956.0,100.8596,100.8596,100.677,100.7539,10956.0
2023-10-27 11:30:00,104.81,104.83,104.56,104.57,8719.0,100.725,100.7443,100.4848,100.4944,8719.0
2023-10-27 11:35:00,104.52,104.57,104.42,104.47,5264.0,100.4463,100.4944,100.3502,100.3983,5264.0
2023-10-27 11:40:00,104.52,104.52,104.29,104.3,5137.0,100.4463,100.4463,100.2253,100.2349,5137.0
2023-10-27 11:45:00,104.26,104.27,104.04,104.12,5112.0,100.1965,100.2061,99.9851,100.0619,5112.0
2023-10-27 11:50:00,104.13,104.13,103.94,103.94,5643.0,100.0715,100.0715,99.8889,99.8889,5643.0
2023-10-27 11:55:00,103.94,103.98,103.49,103.59,35193.0,99.8889,99.9274,99.4565,99.5526,35193.0
2023-10-27 12:00:00,103.59,103.68,103.46,103.56,9168.0,99.5526,99.6391,99.4277,99.5238,9168.0
2023-10-27 12:05:00,103.44,103.61,103.41,103.46,5112.0,99.4084,99.5718,99.3796,99.4277,5112.0
2023-10-27 12:10:00,103.41,103.45,103.28,103.32,4898.0,99.3796,99.418,99.2547,99.2931,4898.0
2023-10-27 12:15:00,103.3,103.35,103.22,103.35,9064.0,99.2739,99.3219,99.197,99.3219,9064.0
2023-10-27 12:20:00,103.35,103.56,103.26,103.52,5089.0,99.3219,99.5238,99.2355,99.4853,5089.0
2023-10-27 12:25:00,103.5,103.5,103.18,103.21,4378.0,99.4661,99.4661,99.1586,99.1874,4378.0
2023-10-27 12:30:00,103.21,103.47,103.16,103.47,7176.0,99.1874,99.4373,99.1393,99.4373,7176.0
2023-10-27 12:35:00,103.46,103.5,103.35,103.49,9156.0,99.4277,99.4661,99.3219,99.4565,9156.0
2023-10-27 12:40:00,103.43,103.51,103.34,103.51,4349.0,99.3988,99.4757,99.3123,99.4757,4349.0
2023-10-27 12:45:00,103.46,103.48,103.26,103.42,10178.0,99.4277,99.4469,99.2355,99.3892,10178.0
2023-10-27 12:50:00,103.4,103.43,103.28,103.35,5475.0,99.37,99.3988,99.2547,99.3219,5475.0
2023-10-27 12:55:00,103.35,103.38,103.3,103.35,4590.0,99.3219,99.3508,99.2739,99.3219,4590.0
2023-10-27 13:00:00,103.37,103.4,103.27,103.28,7323.0,99.3412,99.37,99.2451,99.2547,7323.0
2023-10-27 13:05:00,103.24,103.27,102.87,102.93,6337.0,99.2162,99.2451,98.8607,98.9183,6337.0
2023-10-27 13:10:00,102.92,102.96,102.63,102.82,10235.0,98.9087,98.9471,98.63,98.8126,10235.0
2023-10-27 13:15:00,102.82,103.09,102.82,103.03,11637.0,98.8126,99.0721,98.8126,99.0144,11637.0
2023-10-27 13:20:00,103.03,103.09,102.93,103.04,3618.0,99.0144,99.0721,98.9183,99.024,3618.0
2023-10-27 13:25:00,103.04,103.12,102.91,102.93,5905.0,99.024,99.1009,98.8991,98.9183,5905.0
2023-10-27 13:30:00,102.95,102.95,102.65,102.65,6562.0,98.9375,98.9375,98.6492,98.6492,6562.0
2023-10-27 13:35:00,102.67,102.77,102.5,102.68,9370.0,98.6684,98.7645,98.5051,98.6781,9370.0
2023-10-27 13:40:00,102.68,102.82,102.61,102.73,6651.0,98.6781,98.8126,98.6108,98.7261,6651.0
2023-10-27 13:45:00,102.73,102.73,102.3,102.3,5621.0,98.7261,98.7261,98.3129,98.3129,5621.0
2023-10-27 13:50:00,102.39,102.44,102.07,102.12,21976.0,98.3994,98.4474,98.0918,98.1399,21976.0
2023-10-27 13:55:00,102.15,102.46,102.09,102.31,16259.0,98.1687,98.4666,98.1111,98.3225,16259.0
2023-10-27 14:00:00,102.27,102.33,102.09,102.11,5855.0,98.284,98.3417,98.1111,98.1303,5855.0
2023-10-27 14:05:00,102.0,102.03,101.94,102.0,11892.0,98.0246,98.0534,97.9669,98.0246,11892.0
2023-10-27 14:10:00,102.0,102.02,101.75,101.88,10785.0,98.0246,98.0438,97.7843,97.9092,10785.0
2023-10-27 14:15:00,101.87,101.99,101.81,101.82,5974.0,97.8996,98.0149,97.842,97.8516,5974.0
2023-10-27 14:20:00,101.72,101.73,101.54,101.55,3746.0,97.7555,97.7651,97.5825,97.5921,3746.0
2023-10-27 14:25:00,101.54,101.54,101.34,101.45,9165.0,97.5825,97.5825,97.3903,97.496,9165.0
2023-10-27 14:30:00,101.46,102.03,101.46,101.95,8791.0,97.5056,98.0534,97.5056,97.9765,8791.0
2023-10-27 14:35:00,101.87,101.87,101.74,101.78,6625.0,97.8996,97.8996,97.7747,97.8131,6625.0
2023-10-27 14:40:00,101.75,101.75,101.65,101.69,6712.0,97.7843,97.7843,97.6882,97.7266,6712.0
2023-10-27 14:45:00,101.72,101.77,101.62,101.63,10075.0,97.7555,97.8035,97.6594,97.669,10075.0
2023-10-27 14:50:00,101.56,101.67,101.5,101.55,8626.0,97.6017,97.7074,97.544,97.5921,8626.0
2023-10-27 14:55:00,101.54,101.6,101.47,101.53,10085.0,97.5825,97.6401,97.5152,97.5729,10085.0
2023-10-27 15:00:00,101.58,101.66,101.52,101.57,4974.0,97.6209,97.6978,97.5633,97.6113,4974.0
2023-10-27 15:05:00,101.59,101.66,101.53,101.56,3819.0,97.6305,97.6978,97.5729,97.6017,3819.0
2023-10-27 15:10:00,101.49,101.51,101.42,101.44,11684.0,97.5344,97.5537,97.4672,97.4864,11684.0
2023-10-27 15:15:00,101.48,101.48,101.31,101.34,6046.0,97.5248,97.5248,97.3615,97.3903,6046.0
2023-10-27 15:20:00,101.31,101.37,101.15,101.18,15225.0,97.3615,97.4191,97.2077,97.2365,15225.0
2023-10-27 15:25:00,101.19,101.46,101.15,101.42,15521.0,97.2461,97.5056,97.2077,97.4672,15521.0
2023-10-27 15:30:00,101.39,101.64,101.39,101.42,18275.0,97.4383,97.6786,97.4383,97.4672,18275.0
2023-10-27 15:35:00,101.4,101.53,101.34,101.34,13986.0,97.4479,97.5729,97.3903,97.3903,13986.0
2023-10-27 15:40:00,101.34,101.43,101.29,101.31,23880.0,97.3903,97.4768,97.3422,97.3615,23880.0
2023-10-27 15:45:00,101.31,101.32,101.15,101.2,25475.0,97.3615,97.3711,97.2077,97.2557,25475.0
2023-10-27 15:50:00,101.19,101.25,101.02,101.05,49741.0,97.2461,97.3038,97.0828,97.1116,49741.0
2023-10-27 15:55:00,101.06,101.09,100.98,100.99,112102.0,97.1212,97.15,97.0443,97.0539,112102.0
2023-10-30 09:30:00,102.61,104.22,102.25,103.86,24074.0,98.6108,100.158,98.2648,99.8121,24074.0
2023-10-30 09:35:00,103.61,103.61,103.12,103.4,3625.0,99.5718,99.5718,99.1009,99.37,3625.0
2023-10-30 09:40:00,103.47,103.53,103.13,103.33,9724.0,99.4373,99.4949,99.1105,99.3027,9724.0
2023-10-30 09:45:00,103.37,103.45,103.04,103.17,6169.0,99.3412,99.418,99.024,99.149,6169.0
2023-10-30 09:50:00,103.16,103.32,102.79,102.8,7505.0,99.1393,99.2931,98.7838,98.7934,7505.0
2023-10-30 09:55:00,102.72,102.98,102.69,102.98,4150.0,98.7165,98.9664,98.6877,98.9664,4150.0
2023-10-30 10:00:00,102.91,103.28,102.82,103.28,9920.0,98.8991,99.2547,98.8126,99.2547,9920.0
2023-10-30 10:05:00,103.31,103.79,103.28,103.63,6835.0,99.2835,99.7448,99.2547,99.591,6835.0
2023-10-30 10:10:00,103.55,103.81,103.49,103.74,5523.0,99.5141,99.764,99.4565,99.6967,5523.0
2023-10-30 10:15:00,103.68,104.26,103.65,104.03,11149.0,99.6391,100.1965,99.6103,99.9754,11149.0
2023-10-30 10:20:00,104.09,104.24,103.93,104.24,7375.0,100.0331,100.1773,99.8793,100.1773,7375.0
2023-10-30 10:25:00,104.15,104.21,103.77,103.87,7615.0,100.0908,100.1484,99.7256,99.8217,7615.0
2023-10-30 10:30:00,103.81,103.84,103.46,103.56,6515.0,99.764,99.7928,99.4277,99.5238,6515.0
2023-10-30 10:35:00,103.44,103.45,103.24,103.44,7491.0,99.4084,99.418,99.2162,99.4084,7491.0
2023-10-30 10:40:00,103.35,103.8,103.28,103.8,5205.0,99.3219,99.7544,99.2547,99.7544,5205.0
2023-10-30 10:45:00,103.74,104.02,103.71,103.85,7929.0,99.6967,99.9658,99.6679,99.8025,7929.0
2023-10-30 10:50:00,103.89,104.17,103.88,104.17,8262.0,99.8409,100.11,99.8313,100.11,8262.0
2023-10-30 10:55:00,104.08,104.25,104.01,104.14,5646.0,100.0235,100.1869,99.9562,100.0812,5646.0
2023-10-30 11:00:00,104.16,104.76,104.16,104.53,17904.0,100.1004,100.677,100.1004,100.456,17904.0
2023-10-30 11:05:00,104.55,104.67,104.54,104.62,11083.0,100.4752,100.5905,100.4656,100.5424,11083.0
2023-10-30 11:10:00,104.71,104.95,104.71,104.71,6268.0,100.6289,100.8596,100.6289,100.6289,6268.0
2023-10-30 11:15:00,104.7,104.81,104.56,104.63,5668.0,100.6193,100.725,100.4848,100.5521,5668.0
2023-10-30 11:20:00,104.56,104.72,104.52,104.65,3003.0,100.4848,100.6385,100.4463,100.5713,3003.0
2023-10-30 11:25:00,104.61,104.98,104.56,104.98,4495.0,100.5328,100.8884,100.4848,100.8884,4495.0
2023-10-30 11:30:00,104.91,104.99,104.82,104.98,6292.0,100.8211,100.898,100.7346,100.8884,6292.0
2023-10-30 11:35:00,104.99,105.04,104.79,104.88,8329.0,100.898,100.9461,100.7058,100.7923,8329.0
2023-10-30 11:40:00,104.82,104.98,104.79,104.97,3257.0,100.7346,100.8884,100.7058,100.8788,3257.0
2023-10-30 11:45:00,104.93,104.96,104.67,104.84,4258.0,100.8404,100.8692,100.5905,100.7539,4258.0
2023-10-30 11:50:00,104.72,105.1,104.72,105.01,5000.0,100.6385,101.0037,100.6385,100.9172,5000.0
2023-10-30 11:55:00,105.03,105.13,104.93,105.13,5867.0,100.9365,101.0326,100.8404,101.0326,5867.0
2023-10-30 12:00:00,105.15,105.23,105.02,105.17,5348.0,101.0518,101.1287,100.9269,101.071,5348.0
2023-10-30 12:05:00,105.12,105.17,104.99,105.13,5995.0,101.023,101.071,100.898,101.0326,5995.0
2023-10-30 12:10:00,105.1,105.21,105.08,105.11,6212.0,101.0037,101.1094,100.9845,101.0133,6212.0
2023-10-30 12:15:00,105.13,105.27,105.1,105.14,3800.0,101.0326,101.1671,101.0037,101.0422,3800.0
2023-10-30 12:20:00,105.09,105.14,104.97,104.97,3718.0,100.9941,101.0422,100.8788,100.8788,3718.0
2023-10-30 12:25:00,105.05,105.08,104.97,105.08,2318.0,100.9557,100.9845,100.8788,100.9845,2318.0
2023-10-30 12:30:00,105.01,105.07,104.68,104.74,2495.0,100.9172,100.9749,100.6001,100.6578,2495.0
2023-10-30 12:35:00,104.78,104.78,104.51,104.58,2302.0,100.6962,100.6962,100.4367,100.504,2302.0
2023-10-30 12:40:00,104.56,104.58,104.2,104.2,2645.0,100.4848,100.504,100.1388,100.1388,2645.0
2023-10-30 12:45:00,104.16,104.37,104.02,104.32,2448.0,100.1004,100.3022,99.9658,100.2541,2448.0
2023-10-30 12:50:00,104.35,104.43,104.23,104.31,1500.0,100.283,100.3599,100.1676,100.2445,1500.0
2023-10-30 12:55:00,104.35,104.44,104.3,104.44,1107.0,100.283,100.3695,100.2349,100.3695,1107.0
2023-10-30 13:00:00,104.45,104.52,104.4,104.51,842.0,100.3791,100.4463,100.331,100.4367,842.0
2023-10-30 13:05:00,104.57,104.57,104.34,104.42,3275.0,100.4944,100.4944,100.2734,100.3502,3275.0
2023-10-30 13:10:00,104.35,104.38,104.3,104.3,1695.0,100.283,100.3118,100.2349,100.2349,1695.0
2023-10-30 13:15:00,104.31,104.36,104.22,104.3,2400.0,100.2445,100.2926,100.158,100.2349,2400.0
2023-10-30 13:20:00,104.23,104.38,104.17,104.38,1959.0,100.1676,100.3118,100.11,100.3118,1959.0
2023-10-30 13:25:00,104.4,104.53,104.37,104.51,1700.0,100.331,100.456,100.3022,100.4367,1700.0
2023-10-30 13:30:00,104.53,104.53,104.24,104.25,2843.0,100.456,100.456,100.1773,100.1869,2843.0
2023-10-30 13:35:00,104.28,104.52,104.22,104.52,1972.0,100.2157,100.4463,100.158,100.4463,1972.0
2023-10-30 13:40:00,104.52,104.56,104.42,104.56,905.0,100.4463,100.4848,100.3502,100.4848,905.0
2023-10-30 13:45:00,104.6,104.67,104.54,104.63,1077.0,100.5232,100.5905,100.4656,100.5521,1077.0
2023-10-30 13:50:00,104.72,104.75,104.62,104.62,1500.0,100.6385,100.6674,100.5424,100.5424,1500.0
2023-10-30 13:55:00,104.6,104.73,104.58,104.73,1021.0,100.5232,100.6482,100.504,100.6482,1021.0
2023-10-30 14:00:00,104.67,104.82,104.64,104.77,3302.0,100.5905,100.7346,100.5617,100.6866,3302.0
2023-10-30 14:05:00,104.75,104.79,104.67,104.79,1477.0,100.6674,100.7058,100.5905,100.7058,1477.0
2023-10-30 14:10:00,104.81,104.85,104.72,104.79,3236.0,100.725,100.7635,100.6385,100.7058,3236.0
2023-10-30 14:15:00,104.73,104.85,104.73,104.8,1853.0,100.6482,100.7635,100.6482,100.7154,1853.0
2023-10-30 14:20:00,104.78,104.84,104.74,104.82,4515.0,100.6962,100.7539,100.6578,100.7346,4515.0
2023-10-30 14:25:00,104.85,104.87,104.8,104.83,2304.0,100.7635,100.7827,100.7154,100.7443,2304.0
2023-10-30 14:30:00,104.87,105.15,104.84,105.15,12658.0,100.7827,101.0518,100.7539,101.0518,12658.0
2023-10-30 14:35:00,105.14,105.41,105.14,105.38,4490.0,101.0422,101.3017,101.0422,101.2728,4490.0
2023-10-30 14:40:00,105.41,105.55,105.35,105.37,3810.0,101.3017,101.4362,101.244,101.2632,3810.0
2023-10-30 14:45:00,105.4,105.46,105.29,105.34,6119.0,101.292,101.3497,101.1863,101.2344,6119.0
2023-10-30 14:50:00,105.34,105.39,105.31,105.39,2117.0,101.2344,101.2824,101.2056,101.2824,2117.0
2023-10-30 14:55:00,105.4,105.43,105.32,105.41,5075.0,101.292,101.3209,101.2152,101.3017,5075.0
2023-10-30 15:00:00,105.48,105.48,105.11,105.19,9424.0,101.3689,101.3689,101.0133,101.0902,9424.0
2023-10-30 15:05:00,105.19,105.28,105.1,105.23,6011.0,101.0902,101.1767,101.0037,101.1287,6011.0
2023-10-30 15:10:00,105.21,105.47,105.12,105.47,8091.0,101.1094,101.3593,101.023,101.3593,8091.0
2023-10-30 15:15:00,105.44,105.55,105.34,105.55,5300.0,101.3305,101.4362,101.2344,101.4362,5300.0
2023-10-30 15:20:00,105.55,105.58,105.45,105.5,6533.0,101.4362,101.465,101.3401,101.3881,6533.0
2023-10-30 15:25:00,105.55,105.6,105.48,105.49,9607.0,101.4362,101.4842,101.3689,101.3785,9607.0
2023-10-30 15:30:00,105.48,105.48,105.25,105.34,7729.0,101.3689,101.3689,101.1479,101.2344,7729.0
2023-10-30 15:35:00,105.31,105.36,105.22,105.27,14845.0,101.2056,101.2536,101.1191,101.1671,14845.0
2023-10-30 15:40:00,105.29,105.44,105.25,105.42,16006.0,101.1863,101.3305,101.1479,101.3113,16006.0
2023-10-30 15:45:00,105.4,105.43,105.27,105.31,19787.0,101.292,101.3209,101.1671,101.2056,19787.0
2023-10-30 15:50:00,105.3,105.36,105.2,105.33,43835.0,101.1959,101.2536,101.0998,101.2248,43835.0
2023-10-30 15:55:00,105.35,105.39,105.14,105.27,114500.0,101.244,101.2824,101.0422,101.1671,114500.0
2023-10-31 09:30:00,105.15,105.83,105.15,105.54,9575.0,101.0518,101.7053,101.0518,101.4266,9575.0
2023-10-31 09:35:00,105.53,105.88,105.41,105.52,13603.0,101.417,101.7533,101.3017,101.4074,13603.0
2023-10-31 09:40:00,105.57,105.66,105.33,105.41,1300.0,101.4554,101.5419,101.2248,101.3017,1300.0
2023-10-31 09:45:00,105.13,105.7,105.13,105.64,2083.0,101.0326,101.5804,101.0326,101.5227,2083.0
2023-10-31 09:50:00,105.68,105.81,105.49,105.81,1339.0,101.5611,101.6861,101.3785,101.6861,1339.0
2023-10-31 09:55:00,105.78,105.83,105.77,105.83,690.0,101.6572,101.7053,101.6476,101.7053,690.0
2023-10-31 10:00:00,105.78,105.94,105.62,105.69,3420.0,101.6572,101.811,101.5035,101.5707,3420.0
2023-10-31 10:05:00,105.84,105.96,105.82,105.87,2014.0,101.7149,101.8302,101.6957,101.7437,2014.0
2023-10-31 10:10:00,106.0,106.03,105.61,105.75,14330.0,101.8687,101.8975,101.4939,101.6284,14330.0
2023-10-31 10:15:00,105.73,106.07,105.72,106.04,2692.0,101.6092,101.9359,101.5996,101.9071,2692.0
2023-10-31 10:20:00,105.99,106.04,105.9,106.02,2107.0,101.859,101.9071,101.7726,101.8879,2107.0
2023-10-31 10:25:00,105.97,106.02,105.87,105.97,1723.0,101.8398,101.8879,101.7437,101.8398,1723.0
2023-10-31 10:30:00,106.03,106.14,106.01,106.08,5756.0,101.8975,102.0032,101.8783,101.9455,5756.0
2023-10-31 10:35:00,106.08,106.11,105.91,106.11,6036.0,101.9455,101.9744,101.7822,101.9744,6036.0
2023-10-31 10:40:00,106.11,106.26,106.05,106.24,4519.0,101.9744,102.1185,101.9167,102.0993,4519.0
2023-10-31 10:45:00,106.25,106.47,106.24,106.47,5635.0,102.1089,102.3203,102.0993,102.3203,5635.0
2023-10-31 10:50:00,106.54,106.96,106.53,106.87,5783.0,102.3876,102.7912,102.378,102.7048,5783.0
2023-10-31 10:55:00,106.88,106.98,106.74,106.75,11755.0,102.7144,102.8105,102.5798,102.5894,11755.0
2023-10-31 11:00:00,106.78,106.87,106.69,106.77,4048.0,102.6183,102.7048,102.5318,102.6086,4048.0
2023-10-31 11:05:00,106.77,106.82,106.67,106.76,5467.0,102.6086,102.6567,102.5125,102.599,5467.0
2023-10-31 11:10:00,106.81,106.83,106.66,106.73,5282.0,102.6471,102.6663,102.5029,102.5702,5282.0
2023-10-31 11:15:00,106.74,106.75,106.55,106.56,3199.0,102.5798,102.5894,102.3972,102.4068,3199.0
2023-10-31 11:20:00,106.56,106.73,106.55,106.7,3861.0,102.4068,102.5702,102.3972,102.5414,3861.0
2023-10-31 11:25:00,106.75,106.86,106.72,106.86,3734.0,102.5894,102.6951,102.5606,102.6951,3734.0
2023-10-31 11:30:00,106.89,107.08,106.89,106.98,7405.0,102.724,102.9066,102.724,102.8105,7405.0
2023-10-31 11:35:00,107.01,107.05,106.85,106.85,7468.0,102.8393,102.8777,102.6855,102.6855,7468.0
2023-10-31 11:40:00,106.84,106.86,106.52,106.55,12968.0,102.6759,102.6951,102.3684,102.3972,12968.0
2023-10-31 11:45:00,106.53,106.55,106.45,106.48,29931.0,102.378,102.3972,102.3011,102.33,29931.0
2023-10-31 11:50:00,106.5,106.5,106.24,106.36,61880.0,102.3492,102.3492,102.0993,102.2146,61880.0
2023-10-31 11:55:00,106.36,106.73,106.3,106.65,16625.0,102.2146,102.5702,102.157,102.4933,16625.0
2023-10-31 12:00:00,106.65,106.67,106.53,106.53,71566.0,102.4933,102.5125,102.378,102.378,71566.0
2023-10-31 12:05:00,106.57,106.71,106.54,106.7,14329.0,102.4164,102.551,102.3876,102.5414,14329.0
2023-10-31 12:10:00,106.7,106.75,106.55,106.55,6582.0,102.5414,102.5894,102.3972,102.3972,6582.0
2023-10-31 12:15:00,106.57,106.59,106.43,106.54,4255.0,102.4164,102.4357,102.2819,102.3876,4255.0
2023-10-31 12:20:00,106.48,106.53,106.4,106.53,2500.0,102.33,102.378,102.2531,102.378,2500.0
2023-10-31 12:25:00,106.6,106.78,106.57,106.76,2955.0,102.4453,102.6183,102.4164,102.599,2955.0
2023-10-31 12:30:00,106.77,106.89,106.7,106.72,8716.0,102.6086,102.724,102.5414,102.5606,8716.0
2023-10-31 12:35:00,106.7,106.86,106.57,106.7,8998.0,102.5414,102.6951,102.4164,102.5414,8998.0
2023-10-31 12:40:00,106.7,106.75,106.59,106.59,3938.0,102.5414,102.5894,102.4357,102.4357,3938.0
2023-10-31 12:45:00,106.65,106.65,106.41,106.41,1869.0,102.4933,102.4933,102.2627,102.2627,1869.0
2023-10-31 12:50:00,106.45,106.51,106.4,106.51,870.0,102.3011,102.3588,102.2531,102.3588,870.0
2023-10-31 12:55:00,106.46,106.63,106.45,106.63,4344.0,102.3107,102.4741,102.3011,102.4741,4344.0
2023-10-31 13:00:00,106.59,106.61,106.44,106.44,3895.0,102.4357,102.4549,102.2915,102.2915,3895.0
2023-10-31 13:05:00,106.45,106.47,106.37,106.4,2604.0,102.3011,102.3203,102.2242,102.2531,2604.0
2023-10-31 13:10:00,106.4,106.43,106.12,106.25,6932.0,102.2531,102.2819,101.984,102.1089,6932.0
2023-10-31 13:15:00,106.26,106.49,106.16,106.43,7757.0,102.1185,102.3396,102.0224,102.2819,7757.0
2023-10-31 13:20:00,106.43,106.62,106.43,106.45,8876.0,102.2819,102.4645,102.2819,102.3011,8876.0
2023-10-31 13:25:00,106.41,106.6,106.41,106.56,4511.0,102.2627,102.4453,102.2627,102.4068,4511.0
2023-10-31 13:30:00,106.56,106.73,106.56,106.69,6075.0,102.4068,102.5702,102.4068,102.5318,6075.0
2023-10-31 13:35:00,106.82,106.82,106.6,106.65,11240.0,102.6567,102.6567,102.4453,102.4933,11240.0
2023-10-31 13:40:00,106.65,106.82,106.6,106.82,19603.0,102.4933,102.6567,102.4453,102.6567,19603.0
2023-10-31 13:45:00,106.76,106.92,106.7,106.92,7973.0,102.599,102.7528,102.5414,102.7528,7973.0
2023-10-31 13:50:00,106.92,107.04,106.88,107.04,5559.0,102.7528,102.8681,102.7144,102.8681,5559.0
2023-10-31 13:55:00,106.98,107.12,106.97,107.12,11953.0,102.8105,102.945,102.8009,102.945,11953.0
2023-10-31 14:00:00,107.16,107.16,107.09,107.16,4419.0,102.9834,102.9834,102.9162,102.9834,4419.0
2023-10-31 14:05:00,107.18,107.36,107.17,107.36,5553.0,103.0027,103.1757,102.9931,103.1757,5553.0
2023-10-31 14:10:00,107.33,107.37,107.29,107.33,5064.0,103.1468,103.1853,103.1084,103.1468,5064.0
2023-10-31 14:15:00,107.35,107.35,107.23,107.26,35063.0,103.166,103.166,103.0507,103.0796,35063.0
2023-10-31 14:20:00,107.29,107.31,107.16,107.16,4249.0,103.1084,103.1276,102.9834,102.9834,4249.0
2023-10-31 14:25:00,107.22,107.22,107.15,107.18,2734.0,103.0411,103.0411,102.9738,103.0027,2734.0
2023-10-31 14:30:00,107.22,107.37,107.22,107.36,4092.0,103.0411,103.1853,103.0411,103.1757,4092.0
2023-10-31 14:35:00,107.39,107.39,107.23,107.26,8106.0,103.2045,103.2045,103.0507,103.0796,8106.0
2023-10-31 14:40:00,107.22,107.31,107.04,107.31,41969.0,103.0411,103.1276,102.8681,103.1276,41969.0
2023-10-31 14:45:00,107.29,107.34,107.21,107.28,2950.0,103.1084,103.1564,103.0315,103.0988,2950.0
2023-10-31 14:50:00,107.25,107.25,107.11,107.11,3134.0,103.0699,103.0699,102.9354,102.9354,3134.0
2023-10-31 14:55:00,107.17,107.25,107.15,107.19,2827.0,102.9931,103.0699,102.9738,103.0123,2827.0
2023-10-31 15:00:00,107.2,107.27,107.18,107.27,3519.0,103.0219,103.0892,103.0027,103.0892,3519.0
2023-10-31 15:05:00,107.28,107.28,106.84,106.95,9198.0,103.0988,103.0988,102.6759,102.7816,9198.0
2023-10-31 15:10:00,107.0,107.04,106.89,106.99,3677.0,102.8297,102.8681,102.724,102.8201,3677.0
2023-10-31 15:15:00,106.94,107.04,106.94,106.98,3361.0,102.772,102.8681,102.772,102.8105,3361.0
2023-10-31 15:20:00,106.91,106.95,106.86,106.87,2535.0,102.7432,102.7816,102.6951,102.7048,2535.0
2023-10-31 15:25:00,106.87,106.91,106.75,106.8,9338.0,102.7048,102.7432,102.5894,102.6375,9338.0
2023-10-31 15:30:00,106.8,106.84,106.62,106.77,20387.0,102.6375,102.6759,102.4645,102.6086,20387.0
2023-10-31 15:35:00,106.76,106.76,106.63,106.75,2850.0,102.599,102.599,102.4741,102.5894,2850.0
2023-10-31 15:40:00,106.75,106.81,106.71,106.76,11674.0,102.5894,102.6471,102.551,102.599,11674.0
2023-10-31 15:45:00,106.75,106.88,106.67,106.87,22416.0,102.5894,102.7144,102.5125,102.7048,22416.0
2023-10-31 15:50:00,106.96,107.03,106.84,106.85,25599.0,102.7912,102.8585,102.6759,102.6855,25599.0
2023-10-31 15:55:00,106.84,107.02,106.82,107.02,64695.0,102.6759,102.8489,102.6567,102.8489,64695.0
2023-11-01 09:30:00,106.73,106.73,105.25,105.26,10185.0,102.5702,102.5702,101.1479,101.1575,10185.0
2023-11-01 09:35:00,105.14,105.17,104.47,104.8,6580.0,101.0422,101.071,100.3983,100.7154,6580.0
2023-11-01 09:40:00,104.73,104.92,104.0,104.47,18066.0,100.6482,100.8308,99.9466,100.3983,18066.0
2023-11-01 09:45:00,104.47,105.37,104.27,105.24,16910.0,100.3983,101.2632,100.2061,101.1383,16910.0
2023-11-01 09:50:00,105.33,105.77,105.15,105.23,4169.0,101.2248,101.6476,101.0518,101.1287,4169.0
2023-11-01 09:55:00,105.31,105.83,105.31,105.7,3523.0,101.2056,101.7053,101.2056,101.5804,3523.0
2023-11-01 10:00:00,105.7,105.79,105.07,105.07,9699.0,101.5804,101.6668,100.9749,100.9749,9699.0
2023-11-01 10:05:00,105.13,105.6,104.99,105.53,18228.0,101.0326,101.4842,100.898,101.417,18228.0
2023-11-01 10:10:00,105.58,106.07,105.58,105.92,2400.0,101.465,101.9359,101.465,101.7918,2400.0
2023-11-01 10:15:00,105.9,106.26,105.9,106.23,3600.0,101.7726,102.1185,101.7726,102.0897,3600.0
2023-11-01 10:20:00,106.28,106.73,106.27,106.73,7939.0,102.1377,102.5702,102.1281,102.5702,7939.0
2023-11-01 10:25:00,106.64,107.14,106.64,107.12,3750.0,102.4837,102.9642,102.4837,102.945,3750.0
2023-11-01 10:30:00,107.11,107.25,106.86,106.95,4000.0,102.9354,103.0699,102.6951,102.7816,4000.0
2023-11-01 10:35:00,106.95,107.19,106.95,107.09,3020.0,102.7816,103.0123,102.7816,102.9162,3020.0
2023-11-01 10:40:00,107.1,107.21,107.09,107.17,3103.0,102.9258,103.0315,102.9162,102.9931,3103.0
2023-11-01 10:45:00,107.19,107.26,106.9,106.96,6618.0,103.0123,103.0796,102.7336,102.7912,6618.0
2023-11-01 10:50:00,106.91,106.96,106.66,106.78,4768.0,102.7432,102.7912,102.5029,102.6183,4768.0
2023-11-01 10:55:00,106.81,107.11,106.81,107.11,4213.0,102.6471,102.9354,102.6471,102.9354,4213.0
2023-11-01 11:00:00,107.25,107.26,107.1,107.12,1700.0,103.0699,103.0796,102.9258,102.945,1700.0
2023-11-01 11:05:00,107.14,107.18,107.09,107.09,1450.0,102.9642,103.0027,102.9162,102.9162,1450.0
2023-11-01 11:10:00,107.07,107.22,106.95,107.22,5410.0,102.897,103.0411,102.7816,103.0411,5410.0
2023-11-01 11:15:00,107.22,107.23,106.98,107.08,7592.0,103.0411,103.0507,102.8105,102.9066,7592.0
2023-11-01 11:20:00,107.09,107.1,106.97,107.03,4209.0,102.9162,102.9258,102.8009,102.8585,4209.0
2023-11-01 11:25:00,107.05,107.13,107.0,107.09,2670.0,102.8777,102.9546,102.8297,102.9162,2670.0
2023-11-01 11:30:00,107.11,107.35,107.11,107.32,8646.0,102.9354,103.166,102.9354,103.1372,8646.0
2023-11-01 11:35:00,107.31,107.31,107.12,107.23,3177.0,103.1276,103.1276,102.945,103.0507,3177.0
2023-11-01 11:40:00,107.2,107.32,107.16,107.16,2833.0,103.0219,103.1372,102.9834,102.9834,2833.0
2023-11-01 11:45:00,107.15,107.25,107.14,107.19,1914.0,102.9738,103.0699,102.9642,103.0123,1914.0
2023-11-01 11:50:00,107.23,107.56,107.19,107.5,3294.0,103.0507,103.3679,103.0123,103.3102,3294.0
2023-11-01 11:55:00,107.52,107.55,107.39,107.55,2925.0,103.3294,103.3582,103.2045,103.3582,2925.0
2023-11-01 12:00:00,107.5,107.53,107.45,107.45,1271.0,103.3102,103.339,103.2621,103.2621,1271.0
2023-11-01 12:05:00,107.5,107.65,107.48,107.54,1285.0,103.3102,103.4544,103.291,103.3486,1285.0
2023-11-01 12:10:00,107.63,107.7,107.49,107.49,2087.0,103.4351,103.5024,103.3006,103.3006,2087.0
2023-11-01 12:15:00,107.54,107.6,107.46,107.52,4263.0,103.3486,103.4063,103.2718,103.3294,4263.0
2023-11-01 12:20:00,107.52,107.53,107.17,107.2,2424.0,103.3294,103.339,102.9931,103.0219,2424.0
2023-11-01 12:25:00,107.16,107.16,107.04,107.07,1726.0,102.9834,102.9834,102.8681,102.897,1726.0
2023-11-01 12:30:00,107.04,107.06,106.93,107.04,4656.0,102.8681,102.8873,102.7624,102.8681,4656.0
2023-11-01 12:35:00,107.06,107.19,106.95,106.95,3369.0,102.8873,103.0123,102.7816,102.7816,3369.0
2023-11-01 12:40:00,106.93,106.93,106.71,106.86,3206.0,102.7624,102.7624,102.551,102.6951,3206.0
2023-11-01 12:45:00,106.87,107.17,106.86,107.06,7663.0,102.7048,102.9931,102.6951,102.8873,7663.0
2023-11-01 12:50:00,107.06,107.06,106.93,106.96,2512.0,102.8873,102.8873,102.7624,102.7912,2512.0
2023-11-01 12:55:00,106.97,107.05,106.93,106.96,3697.0,102.8009,102.8777,102.7624,102.7912,3697.0
2023-11-01 13:00:00,107.0,107.02,106.84,106.96,8128.0,102.8297,102.8489,102.6759,102.7912,8128.0
2023-11-01 13:05:00,106.95,106.99,106.9,106.98,3256.0,102.7816,102.8201,102.7336,102.8105,3256.0
2023-11-01 13:10:00,107.0,107.12,107.0,107.04,5357.0,102.8297,102.945,102.8297,102.8681,5357.0
2023-11-01 13:15:00,107.05,107.05,106.99,107.05,3852.0,102.8777,102.8777,102.8201,102.8777,3852.0
2023-11-01 13:20:00,107.05,107.08,106.82,106.88,5323.0,102.8777,102.9066,102.6567,102.7144,5323.0
2023-11-01 13:25:00,106.87,106.96,106.86,106.87,2900.0,102.7048,102.7912,102.6951,102.7048,2900.0
2023-11-01 13:30:00,106.85,106.87,106.65,106.7,9007.0,102.6855,102.7048,102.4933,102.5414,9007.0
2023-11-01 13:35:00,106.63,106.63,106.53,106.59,2765.0,102.4741,102.4741,102.378,102.4357,2765.0
2023-11-01 13:40:00,106.57,106.6,106.45,106.59,2727.0,102.4164,102.4453,102.3011,102.4357,2727.0
2023-11-01 13:45:00,106.57,106.57,106.32,106.37,2873.0,102.4164,102.4164,102.1762,102.2242,2873.0
2023-11-01 13:50:00,106.44,106.54,106.42,106.5,1600.0,102.2915,102.3876,102.2723,102.3492,1600.0
2023-11-01 13:55:00,106.45,106.52,106.44,106.44,3066.0,102.3011,102.3684,102.2915,102.2915,3066.0
2023-11-01 14:00:00,106.49,106.62,106.31,106.35,6214.0,102.3396,102.4645,102.1666,102.205,6214.0
2023-11-01 14:05:00,106.36,106.47,106.36,106.45,2129.0,102.2146,102.3203,102.2146,102.3011,2129.0
2023-11-01 14:10:00,106.54,106.54,106.15,106.15,6805.0,102.3876,102.3876,102.0128,102.0128,6805.0
2023-11-01 14:15:00,106.09,106.2,106.01,106.15,4708.0,101.9552,102.0609,101.8783,102.0128,4708.0
2023-11-01 14:20:00,106.18,106.39,106.14,106.39,4065.0,102.0416,102.2435,102.0032,102.2435,4065.0
2023-11-01 14:25:00,106.36,106.42,106.27,106.42,4397.0,102.2146,102.2723,102.1281,102.2723,4397.0
2023-11-01 14:30:00,106.4,106.55,106.35,106.37,7361.0,102.2531,102.3972,102.205,102.2242,7361.0
2023-11-01 14:35:00,106.38,106.54,106.33,106.37,4757.0,102.2338,102.3876,102.1858,102.2242,4757.0
2023-11-01 14:40:00,106.33,106.33,105.99,106.07,5593.0,102.1858,102.1858,101.859,101.9359,5593.0
2023-11-01 14:45:00,105.96,106.31,105.96,106.23,7160.0,101.8302,102.1666,101.8302,102.0897,7160.0
2023-11-01 14:50:00,106.27,106.28,106.01,106.09,7786.0,102.1281,102.1377,101.8783,101.9552,7786.0
2023-11-01 14:55:00,106.14,106.63,106.11,106.56,7224.0,102.0032,102.4741,101.9744,102.4068,7224.0
2023-11-01 15:00:00,106.62,106.86,106.6,106.72,6869.0,102.4645,102.6951,102.4453,102.5606,6869.0
2023-11-01 15:05:00,106.74,106.81,106.64,106.73,7658.0,102.5798,102.6471,102.4837,102.5702,7658.0
2023-11-01 15:10:00,106.77,106.82,106.68,106.71,6256.0,102.6086,102.6567,102.5222,102.551,6256.0
2023-11-01 15:15:00,106.73,106.8,106.63,106.72,13962.0,102.5702,102.6375,102.4741,102.5606,13962.0
2023-11-01 15:20:00,106.79,106.97,106.78,106.93,5446.0,102.6279,102.8009,102.6183,102.7624,5446.0
2023-11-01 15:25:00,107.01,107.03,106.87,107.0,9665.0,102.8393,102.8585,102.7048,102.8297,9665.0
2023-11-01 15:30:00,106.96,107.4,106.92,107.32,15987.0,102.7912,103.2141,102.7528,103.1372,15987.0
2023-11-01 15:35:00,107.34,107.34,107.25,107.34,5732.0,103.1564,103.1564,103.0699,103.1564,5732.0
2023-11-01 15:40:00,107.34,107.41,107.25,107.29,12416.0,103.1564,103.2237,103.0699,103.1084,12416.0
2023-11-01 15:45:00,107.29,107.54,107.28,107.51,17058.0,103.1084,103.3486,103.0988,103.3198,17058.0
2023-11-01 15:50:00,107.52,107.82,107.49,107.81,43716.0,103.3294,103.6177,103.3006,103.6081,43716.0
2023-11-01 15:55:00,107.82,107.89,107.62,107.79,163618.0,103.6177,103.685,103.4255,103.5889,163618.0
2023-11-02 09:30:00,109.0,111.5,109.0,111.5,24502.0,104.7517,107.1543,104.7517,107.1543,24502.0
2023-11-02 09:35:00,111.5,111.5,110.61,110.61,9582.0,107.1543,107.1543,106.299,106.299,9582.0
2023-11-02 09:40:00,110.57,110.57,109.93,110.08,5921.0,106.2605,106.2605,105.6455,105.7896,5921.0
2023-11-02 09:45:00,110.07,110.73,109.78,110.14,38973.0,105.78,106.4143,105.5013,105.8473,38973.0
2023-11-02 09:50:00,110.26,110.69,110.08,110.54,32443.0,105.9626,106.3759,105.7896,106.2317,32443.0
2023-11-02 09:55:00,110.61,110.84,110.6,110.63,2683.0,106.299,106.52,106.2894,106.3182,2683.0
2023-11-02 10:00:00,110.44,110.83,110.44,110.69,1700.0,106.1356,106.5104,106.1356,106.3759,1700.0
2023-11-02 10:05:00,110.55,110.99,110.54,110.78,13812.0,106.2413,106.6642,106.2317,106.4624,13812.0
2023-11-02 10:10:00,110.72,110.78,110.61,110.64,5342.0,106.4047,106.4624,106.299,106.3278,5342.0
2023-11-02 10:15:00,110.55,110.8,110.54,110.68,5703.0,106.2413,106.4816,106.2317,106.3663,5703.0
2023-11-02 10:20:00,110.7,110.76,110.6,110.6,2980.0,106.3855,106.4431,106.2894,106.2894,2980.0
2023-11-02 10:25:00,110.58,110.67,110.51,110.52,5630.0,106.2702,106.3566,106.2029,106.2125,5630.0
2023-11-02 10:30:00,110.49,110.52,110.11,110.22,10973.0,106.1837,106.2125,105.8185,105.9242,10973.0
2023-11-02 10:35:00,110.3,110.51,110.29,110.51,7693.0,106.0011,106.2029,105.9915,106.2029,7693.0
2023-11-02 10:40:00,110.51,110.75,110.46,110.75,3708.0,106.2029,106.4335,106.1548,106.4335,3708.0
2023-11-02 10:45:00,110.73,110.9,110.54,110.67,9491.0,106.4143,106.5777,106.2317,106.3566,9491.0
2023-11-02 10:50:00,110.62,110.72,110.46,110.64,4220.0,106.3086,106.4047,106.1548,106.3278,4220.0
2023-11-02 10:55:00,110.57,110.72,110.54,110.72,2805.0,106.2605,106.4047,106.2317,106.4047,2805.0
2023-11-02 11:00:00,110.74,110.86,110.68,110.85,2978.0,106.4239,106.5392,106.3663,106.5296,2978.0
2023-11-02 11:05:00,110.85,110.85,110.66,110.82,5248.0,106.5296,106.5296,106.347,106.5008,5248.0
2023-11-02 11:10:00,110.76,110.81,110.66,110.81,1900.0,106.4431,106.4912,106.347,106.4912,1900.0
2023-11-02 11:15:00,110.76,110.83,110.7,110.71,2734.0,106.4431,106.5104,106.3855,106.3951,2734.0
2023-11-02 11:20:00,110.67,110.71,110.55,110.59,2642.0,106.3566,106.3951,106.2413,106.2798,2642.0
2023-11-02 11:25:00,110.53,110.57,110.38,110.45,4087.0,106.2221,106.2605,106.0779,106.1452,4087.0
2023-11-02 11:30:00,110.43,110.46,110.1,110.21,9341.0,106.126,106.1548,105.8089,105.9146,9341.0
2023-11-02 11:35:00,110.33,110.49,110.28,110.45,4673.0,106.0299,106.1837,105.9818,106.1452,4673.0
2023-11-02 11:40:00,110.3,110.4,110.27,110.4,2532.0,106.0011,106.0972,105.9722,106.0972,2532.0
2023-11-02 11:45:00,110.4,110.51,110.3,110.47,3538.0,106.0972,106.2029,106.0011,106.1644,3538.0
2023-11-02 11:50:00,110.53,110.77,110.5,110.77,4208.0,106.2221,106.4527,106.1933,106.4527,4208.0
2023-11-02 11:55:00,110.8,110.87,110.58,110.58,4332.0,106.4816,106.5489,106.2702,106.2702,4332.0
2023-11-02 12:00:00,110.57,110.61,110.51,110.57,2729.0,106.2605,106.299,106.2029,106.2605,2729.0
2023-11-02 12:05:00,110.59,110.59,110.41,110.44,3532.0,106.2798,106.2798,106.1068,106.1356,3532.0
2023-11-02 12:10:00,110.41,110.5,110.39,110.41,2524.0,106.1068,106.1933,106.0876,106.1068,2524.0
2023-11-02 12:15:00,110.43,110.51,110.42,110.44,2119.0,106.126,106.2029,106.1164,106.1356,2119.0
2023-11-02 12:20:00,110.47,110.54,110.44,110.46,9554.0,106.1644,106.2317,106.1356,106.1548,9554.0
2023-11-02 12:25:00,110.47,110.5,110.13,110.13,2519.0,106.1644,106.1933,105.8377,105.8377,2519.0
2023-11-02 12:30:00,110.25,110.39,110.16,110.3,5468.0,105.953,106.0876,105.8665,106.0011,5468.0
2023-11-02 12:35:00,110.35,110.37,110.31,110.37,722.0,106.0491,106.0683,106.0107,106.0683,722.0
2023-11-02 12:40:00,110.42,110.54,110.42,110.5,4304.0,106.1164,106.2317,106.1164,106.1933,4304.0
2023-11-02 12:45:00,110.53,110.65,110.53,110.55,2440.0,106.2221,106.3374,106.2221,106.2413,2440.0
2023-11-02 12:50:00,110.6,110.64,110.5,110.5,3558.0,106.2894,106.3278,106.1933,106.1933,3558.0
2023-11-02 12:55:00,110.48,110.49,110.31,110.37,2129.0,106.1741,106.1837,106.0107,106.0683,2129.0
2023-11-02 13:00:00,110.39,110.65,110.36,110.51,5120.0,106.0876,106.3374,106.0587,106.2029,5120.0
2023-11-02 13:05:00,110.51,110.57,110.36,110.42,1861.0,106.2029,106.2605,106.0587,106.1164,1861.0
2023-11-02 13:10:00,110.47,110.5,110.45,110.48,813.0,106.1644,106.1933,106.1452,106.1741,813.0
2023-11-02 13:15:00,110.44,110.7,110.44,110.7,2019.0,106.1356,106.3855,106.1356,106.3855,2019.0
2023-11-02 13:20:00,110.68,110.72,110.28,110.34,9767.0,106.3663,106.4047,105.9818,106.0395,9767.0
2023-11-02 13:25:00,110.38,110.39,110.26,110.34,2059.0,106.0779,106.0876,105.9626,106.0395,2059.0
2023-11-02 13:30:00,110.4,110.69,110.4,110.64,4100.0,106.0972,106.3759,106.0972,106.3278,4100.0
2023-11-02 13:35:00,110.57,110.57,110.57,110.57,600.0,106.2605,106.2605,106.2605,106.2605,600.0
2023-11-02 13:40:00,110.55,110.62,110.47,110.47,3334.0,106.2413,106.3086,106.1644,106.1644,3334.0
2023-11-02 13:45:00,110.33,110.45,110.33,110.44,872.0,106.0299,106.1452,106.0299,106.1356,872.0
2023-11-02 13:50:00,110.45,110.49,110.39,110.49,2908.0,106.1452,106.1837,106.0876,106.1837,2908.0
2023-11-02 13:55:00,110.48,110.53,110.42,110.42,1895.0,106.1741,106.2221,106.1164,106.1164,1895.0
2023-11-02 14:00:00,110.47,110.53,110.31,110.34,5030.0,106.1644,106.2221,106.0107,106.0395,5030.0
2023-11-02 14:05:00,110.22,110.36,110.22,110.36,2929.0,105.9242,106.0587,105.9242,106.0587,2929.0
2023-11-02 14:10:00,110.31,110.38,110.24,110.32,4469.0,106.0107,106.0779,105.9434,106.0203,4469.0
2023-11-02 14:15:00,110.31,110.33,110.3,110.31,932.0,106.0107,106.0299,106.0011,106.0107,932.0
2023-11-02 14:20:00,110.3,110.31,110.15,110.19,4919.0,106.0011,106.0107,105.8569,105.8954,4919.0
2023-11-02 14:25:00,110.17,110.31,110.13,110.24,5540.0,105.8761,106.0107,105.8377,105.9434,5540.0
2023-11-02 14:30:00,110.18,110.18,110.07,110.12,3029.0,105.8857,105.8857,105.78,105.8281,3029.0
2023-11-02 14:35:00,110.15,110.2,110.15,110.2,2000.0,105.8569,105.905,105.8569,105.905,2000.0
2023-11-02 14:40:00,110.17,110.19,110.07,110.08,2945.0,105.8761,105.8954,105.78,105.7896,2945.0
2023-11-02 14:45:00,110.1,110.18,110.09,110.15,4018.0,105.8089,105.8857,105.7993,105.8569,4018.0
2023-11-02 14:50:00,110.1,110.31,110.1,110.17,10355.0,105.8089,106.0107,105.8089,105.8761,10355.0
2023-11-02 14:55:00,110.17,110.17,110.08,110.12,2230.0,105.8761,105.8761,105.7896,105.8281,2230.0
2023-11-02 15:00:00,110.15,110.32,110.14,110.32,2669.0,105.8569,106.0203,105.8473,106.0203,2669.0
2023-11-02 15:05:00,110.34,110.38,110.33,110.35,2089.0,106.0395,106.0779,106.0299,106.0491,2089.0
2023-11-02 15:10:00,110.37,110.41,110.32,110.38,4081.0,106.0683,106.1068,106.0203,106.0779,4081.0
2023-11-02 15:15:00,110.39,110.49,110.32,110.32,5862.0,106.0876,106.1837,106.0203,106.0203,5862.0
2023-11-02 15:20:00,110.3,110.35,110.27,110.3,4113.0,106.0011,106.0491,105.9722,106.0011,4113.0
2023-11-02 15:25:00,110.32,110.34,110.24,110.34,3681.0,106.0203,106.0395,105.9434,106.0395,3681.0
2023-11-02 15:30:00,110.32,110.38,110.25,110.25,7767.0,106.0203,106.0779,105.953,105.953,7767.0
2023-11-02 15:35:00,110.23,110.4,110.18,110.38,6898.0,105.9338,106.0972,105.8857,106.0779,6898.0
2023-11-02 15:40:00,110.39,110.42,110.2,110.22,9122.0,106.0876,106.1164,105.905,105.9242,9122.0
2023-11-02 15:45:00,110.26,110.39,110.22,110.36,12414.0,105.9626,106.0876,105.9242,106.0587,12414.0
2023-11-02 15:50:00,110.31,110.44,110.28,110.4,26321.0,106.0107,106.1356,105.9818,106.0972,26321.0
2023-11-02 15:55:00,110.38,110.63,110.35,110.62,70915.0,106.0779,106.3182,106.0491,106.3086,70915.0
2023-11-03 09:30:00,112.0,112.89,112.0,112.55,15943.0,107.6348,108.4901,107.6348,108.1634,15943.0
2023-11-03 09:35:00,112.55,113.97,112.5,113.97,11204.0,108.1634,109.528,108.1153,109.528,11204.0
2023-11-03 09:40:00,113.77,114.0,113.0,113.01,11692.0,109.3358,109.5569,108.5958,108.6054,11692.0
2023-11-03 09:45:00,112.94,112.95,112.8,112.84,1000.0,108.5382,108.5478,108.4036,108.4421,1000.0
2023-11-03 09:50:00,112.68,112.9,112.38,112.39,7438.0,108.2883,108.4997,108.0,108.0096,7438.0
2023-11-03 09:55:00,112.33,112.43,112.12,112.13,3202.0,107.9519,108.0481,107.7501,107.7597,3202.0
2023-11-03 10:00:00,112.1,112.37,112.09,112.25,5421.0,107.7309,107.9904,107.7213,107.8751,5421.0
2023-11-03 10:05:00,112.33,112.53,112.32,112.34,5003.0,107.9519,108.1442,107.9423,107.9616,5003.0
2023-11-03 10:10:00,112.4,112.75,112.4,112.67,4337.0,108.0192,108.3556,108.0192,108.2787,4337.0
2023-11-03 10:15:00,112.83,113.54,112.81,113.44,11963.0,108.4325,109.1148,108.4132,109.0187,11963.0
2023-11-03 10:20:00,113.38,113.45,113.35,113.44,2631.0,108.961,109.0283,108.9322,109.0187,2631.0
2023-11-03 10:25:00,113.39,113.47,113.13,113.27,7839.0,108.9706,109.0475,108.7208,108.8553,7839.0
2023-11-03 10:30:00,113.28,113.46,113.1,113.34,5649.0,108.8649,109.0379,108.6919,108.9226,5649.0
2023-11-03 10:35:00,113.37,113.37,112.88,113.15,15013.0,108.9514,108.9514,108.4805,108.74,15013.0
2023-11-03 10:40:00,113.18,113.34,113.17,113.26,4456.0,108.7688,108.9226,108.7592,108.8457,4456.0
2023-11-03 10:45:00,113.34,113.34,113.09,113.09,2670.0,108.9226,108.9226,108.6823,108.6823,2670.0
2023-11-03 10:50:00,113.15,113.15,112.94,113.13,4710.0,108.74,108.74,108.5382,108.7208,4710.0
2023-11-03 10:55:00,113.13,113.26,113.12,113.16,3230.0,108.7208,108.8457,108.7112,108.7496,3230.0
2023-11-03 11:00:00,113.16,113.23,113.04,113.11,6277.0,108.7496,108.8169,108.6343,108.7015,6277.0
2023-11-03 11:05:00,113.18,114.0,113.17,114.0,23588.0,108.7688,109.5569,108.7592,109.5569,23588.0
2023-11-03 11:10:00,114.03,114.25,113.46,113.54,31360.0,109.5857,109.7971,109.0379,109.1148,31360.0
2023-11-03 11:15:00,113.53,113.57,113.47,113.48,2425.0,109.1052,109.1436,109.0475,109.0571,2425.0
2023-11-03 11:20:00,113.48,113.66,113.39,113.58,4810.0,109.0571,109.2301,108.9706,109.1532,4810.0
2023-11-03 11:25:00,113.68,113.71,113.55,113.6,3668.0,109.2493,109.2782,109.1244,109.1725,3668.0
2023-11-03 11:30:00,113.67,113.85,113.62,113.85,3027.0,109.2397,109.4127,109.1917,109.4127,3027.0
2023-11-03 11:35:00,113.77,113.9,113.76,113.87,3924.0,109.3358,109.4608,109.3262,109.4319,3924.0
2023-11-03 11:40:00,113.93,113.95,113.83,113.92,5954.0,109.4896,109.5088,109.3935,109.48,5954.0
2023-11-03 11:45:00,113.93,113.98,113.82,113.91,5400.0,109.4896,109.5376,109.3839,109.4704,5400.0
2023-11-03 11:50:00,113.9,114.06,113.85,113.96,5557.0,109.4608,109.6145,109.4127,109.5184,5557.0
2023-11-03 11:55:00,113.89,114.19,113.88,114.13,3245.0,109.4511,109.7395,109.4415,109.6818,3245.0
2023-11-03 12:00:00,114.2,114.22,114.11,114.15,4104.0,109.7491,109.7683,109.6626,109.701,4104.0
2023-11-03 12:05:00,114.12,114.14,113.89,114.14,9116.0,109.6722,109.6914,109.4511,109.6914,9116.0
2023-11-03 12:10:00,114.13,114.24,114.1,114.14,6710.0,109.6818,109.7875,109.653,109.6914,6710.0
2023-11-03 12:15:00,114.1,114.33,114.07,114.32,8285.0,109.653,109.874,109.6241,109.8644,8285.0
2023-11-03 12:20:00,114.31,117.78,114.21,115.02,102627.0,109.8548,113.1895,109.7587,110.5371,102627.0
2023-11-03 12:25:00,115.13,115.83,114.81,115.39,27755.0,110.6428,111.3155,110.3353,110.8927,27755.0
2023-11-03 12:30:00,115.45,115.64,114.88,115.15,16539.0,110.9503,111.1329,110.4026,110.662,16539.0
2023-11-03 12:35:00,115.09,115.45,114.99,115.26,14409.0,110.6044,110.9503,110.5083,110.7678,14409.0
2023-11-03 12:40:00,115.32,115.46,115.26,115.36,7361.0,110.8254,110.96,110.7678,110.8639,7361.0
2023-11-03 12:45:00,115.3,115.41,115.19,115.22,10666.0,110.8062,110.9119,110.7005,110.7293,10666.0
2023-11-03 12:50:00,115.27,115.35,115.15,115.19,8215.0,110.7774,110.8542,110.662,110.7005,8215.0
2023-11-03 12:55:00,115.3,115.48,115.25,115.37,12998.0,110.8062,110.9792,110.7581,110.8735,12998.0
2023-11-03 13:00:00,115.4,115.82,115.36,115.72,18959.0,110.9023,111.3059,110.8639,111.2098,18959.0
2023-11-03 13:05:00,115.7,115.84,115.6,115.81,11327.0,111.1906,111.3251,111.0945,111.2963,11327.0
2023-11-03 13:10:00,115.8,115.95,115.74,115.95,14009.0,111.2867,111.4309,111.229,111.4309,14009.0
2023-11-03 13:15:00,115.85,115.97,115.64,115.68,8508.0,111.3348,111.4501,111.1329,111.1714,8508.0
2023-11-03 13:20:00,115.74,115.74,115.32,115.52,13132.0,111.229,111.229,110.8254,111.0176,13132.0
2023-11-03 13:25:00,115.6,115.68,115.52,115.65,5440.0,111.0945,111.1714,111.0176,111.1426,5440.0
2023-11-03 13:30:00,115.62,115.85,115.6,115.7,11292.0,111.1137,111.3348,111.0945,111.1906,11292.0
2023-11-03 13:35:00,115.66,115.76,115.61,115.7,4000.0,111.1522,111.2483,111.1041,111.1906,4000.0
2023-11-03 13:40:00,115.67,115.81,115.5,115.63,15330.0,111.1618,111.2963,110.9984,111.1233,15330.0
2023-11-03 13:45:00,115.58,115.72,115.5,115.7,8938.0,111.0753,111.2098,110.9984,111.1906,8938.0
2023-11-03 13:50:00,115.61,115.96,115.6,115.96,7363.0,111.1041,111.4405,111.0945,111.4405,7363.0
2023-11-03 13:55:00,115.92,116.05,115.91,116.03,5884.0,111.402,111.527,111.3924,111.5077,5884.0
2023-11-03 14:00:00,116.01,116.04,115.79,115.88,6225.0,111.4885,111.5174,111.2771,111.3636,6225.0
2023-11-03 14:05:00,115.8,115.98,115.8,115.94,5652.0,111.2867,111.4597,111.2867,111.4212,5652.0
2023-11-03 14:10:00,115.94,116.19,115.93,116.14,5231.0,111.4212,111.6615,111.4116,111.6135,5231.0
2023-11-03 14:15:00,116.13,116.14,115.74,115.74,10889.0,111.6038,111.6135,111.229,111.229,10889.0
2023-11-03 14:20:00,115.75,115.75,115.51,115.53,5257.0,111.2387,111.2387,111.008,111.0272,5257.0
2023-11-03 14:25:00,115.59,115.62,115.5,115.57,9519.0,111.0849,111.1137,110.9984,111.0657,9519.0
2023-11-03 14:30:00,115.55,115.66,115.54,115.62,3301.0,111.0464,111.1522,111.0368,111.1137,3301.0
2023-11-03 14:35:00,115.65,115.82,115.62,115.79,3898.0,111.1426,111.3059,111.1137,111.2771,3898.0
2023-11-03 14:40:00,115.8,116.06,115.78,116.02,9110.0,111.2867,111.5366,111.2675,111.4981,9110.0
2023-11-03 14:45:00,116.02,116.02,115.72,115.79,3102.0,111.4981,111.4981,111.2098,111.2771,3102.0
2023-11-03 14:50:00,115.79,115.87,115.79,115.85,3411.0,111.2771,111.354,111.2771,111.3348,3411.0
2023-11-03 14:55:00,115.81,115.85,115.7,115.72,4467.0,111.2963,111.3348,111.1906,111.2098,4467.0
2023-11-03 15:00:00,115.69,115.83,115.5,115.83,19841.0,111.181,111.3155,110.9984,111.3155,19841.0
2023-11-03 15:05:00,115.78,115.81,115.7,115.73,5549.0,111.2675,111.2963,111.1906,111.2194,5549.0
2023-11-03 15:10:00,115.72,115.8,115.63,115.8,8484.0,111.2098,111.2867,111.1233,111.2867,8484.0
2023-11-03 15:15:00,115.81,115.81,115.67,115.7,6527.0,111.2963,111.2963,111.1618,111.1906,6527.0
2023-11-03 15:20:00,115.68,115.81,115.67,115.71,6432.0,111.1714,111.2963,111.1618,111.2002,6432.0
2023-11-03 15:25:00,115.7,115.8,115.65,115.75,27008.0,111.1906,111.2867,111.1426,111.2387,27008.0
2023-11-03 15:30:00,115.72,115.72,115.56,115.56,13824.0,111.2098,111.2098,111.0561,111.0561,13824.0
2023-11-03 15:35:00,115.54,115.55,115.2,115.28,15643.0,111.0368,111.0464,110.7101,110.787,15643.0
2023-11-03 15:40:00,115.31,115.34,115.26,115.32,15414.0,110.8158,110.8446,110.7678,110.8254,15414.0
2023-11-03 15:45:00,115.34,115.44,115.24,115.31,16377.0,110.8446,110.9407,110.7485,110.8158,16377.0
2023-11-03 15:50:00,115.28,115.44,115.17,115.32,58354.0,110.787,110.9407,110.6813,110.8254,58354.0
2023-11-03 15:55:00,115.31,115.39,115.22,115.28,129959.0,110.8158,110.8927,110.7293,110.787,129959.0
2023-11-06 09:30:00,115.45,116.3,115.07,115.65,18913.0,110.9503,111.7672,110.5852,111.1426,18913.0
2023-11-06 09:35:00,115.57,115.68,114.95,114.95,3380.0,111.0657,111.1714,110.4698,110.4698,3380.0
2023-11-06 09:40:00,114.84,114.85,114.59,114.73,2413.0,110.3641,110.3737,110.1239,110.2584,2413.0
2023-11-06 09:45:00,114.8,115.43,114.62,115.17,16845.0,110.3257,110.9311,110.1527,110.6813,16845.0
2023-11-06 09:50:00,115.17,115.18,114.67,114.88,8320.0,110.6813,110.6909,110.2007,110.4026,8320.0
2023-11-06 09:55:00,114.83,114.83,114.38,114.39,2255.0,110.3545,110.3545,109.922,109.9317,2255.0
2023-11-06 10:00:00,114.53,114.92,114.51,114.85,4419.0,110.0662,110.441,110.047,110.3737,4419.0
2023-11-06 10:05:00,114.98,115.17,114.88,115.14,4576.0,110.4987,110.6813,110.4026,110.6524,4576.0
2023-11-06 10:10:00,115.13,115.22,114.85,114.86,4213.0,110.6428,110.7293,110.3737,110.3833,4213.0
2023-11-06 10:15:00,114.8,114.94,114.7,114.88,1500.0,110.3257,110.4602,110.2296,110.4026,1500.0
2023-11-06 10:20:00,115.01,115.25,114.99,115.01,3822.0,110.5275,110.7581,110.5083,110.5275,3822.0
2023-11-06 10:25:00,114.94,115.12,114.92,114.97,9776.0,110.4602,110.6332,110.441,110.4891,9776.0
2023-11-06 10:30:00,114.97,115.36,114.96,115.33,3157.0,110.4891,110.8639,110.4794,110.835,3157.0
2023-11-06 10:35:00,115.34,115.69,115.3,115.69,5280.0,110.8446,111.181,110.8062,111.181,5280.0
2023-11-06 10:40:00,115.62,115.74,115.37,115.43,7274.0,111.1137,111.229,110.8735,110.9311,7274.0
2023-11-06 10:45:00,115.45,115.49,114.89,114.89,5929.0,110.9503,110.9888,110.4122,110.4122,5929.0
2023-11-06 10:50:00,114.86,114.86,114.62,114.64,2385.0,110.3833,110.3833,110.1527,110.1719,2385.0
2023-11-06 10:55:00,114.69,114.74,114.63,114.7,2873.0,110.22,110.268,110.1623,110.2296,2873.0
2023-11-06 11:00:00,114.67,114.94,114.67,114.78,4727.0,110.2007,110.4602,110.2007,110.3065,4727.0
2023-11-06 11:05:00,114.77,114.88,114.73,114.77,2802.0,110.2968,110.4026,110.2584,110.2968,2802.0
2023-11-06 11:10:00,114.69,114.81,114.64,114.75,2386.0,110.22,110.3353,110.1719,110.2776,2386.0
2023-11-06 11:15:00,114.69,114.74,114.67,114.68,1098.0,110.22,110.268,110.2007,110.2104,1098.0
2023-11-06 11:20:00,114.7,114.74,114.56,114.73,6990.0,110.2296,110.268,110.095,110.2584,6990.0
2023-11-06 11:25:00,114.77,114.88,114.67,114.69,10093.0,110.2968,110.4026,110.2007,110.22,10093.0
2023-11-06 11:30:00,114.65,114.65,114.37,114.44,2231.0,110.1815,110.1815,109.9124,109.9797,2231.0
2023-11-06 11:35:00,114.41,114.52,114.37,114.52,2185.0,109.9509,110.0566,109.9124,110.0566,2185.0
2023-11-06 11:40:00,114.54,114.66,114.44,114.58,6723.0,110.0758,110.1911,109.9797,110.1143,6723.0
2023-11-06 11:45:00,114.54,114.6,114.51,114.52,2272.0,110.0758,110.1335,110.047,110.0566,2272.0
2023-11-06 11:50:00,114.6,114.67,114.59,114.59,2210.0,110.1335,110.2007,110.1239,110.1239,2210.0
2023-11-06 11:55:00,114.61,114.85,114.59,114.8,3092.0,110.1431,110.3737,110.1239,110.3257,3092.0
2023-11-06 12:00:00,114.85,115.0,114.59,114.6,3392.0,110.3737,110.5179,110.1239,110.1335,3392.0
2023-11-06 12:05:00,114.66,114.66,114.46,114.63,2647.0,110.1911,110.1911,109.9989,110.1623,2647.0
2023-11-06 12:10:00,114.56,114.72,114.56,114.62,1818.0,110.095,110.2488,110.095,110.1527,1818.0
2023-11-06 12:15:00,114.62,114.72,114.62,114.66,1209.0,110.1527,110.2488,110.1527,110.1911,1209.0
2023-11-06 12:20:00,114.67,114.67,114.44,114.61,2300.0,110.2007,110.2007,109.9797,110.1431,2300.0
2023-11-06 12:25:00,114.62,114.67,114.49,114.67,2839.0,110.1527,110.2007,110.0278,110.2007,2839.0
2023-11-06 12:30:00,114.6,114.62,114.55,114.61,1412.0,110.1335,110.1527,110.0854,110.1431,1412.0
2023-11-06 12:35:00,114.54,114.56,114.39,114.44,4782.0,110.0758,110.095,109.9317,109.9797,4782.0
2023-11-06 12:40:00,114.39,114.47,114.37,114.37,1443.0,109.9317,110.0085,109.9124,109.9124,1443.0
2023-11-06 12:45:00,114.33,114.37,114.26,114.35,2608.0,109.874,109.9124,109.8067,109.8932,2608.0
2023-11-06 12:50:00,114.31,114.36,113.86,113.91,8435.0,109.8548,109.9028,109.4223,109.4704,8435.0
2023-11-06 12:55:00,113.96,114.12,113.96,114.12,8797.0,109.5184,109.6722,109.5184,109.6722,8797.0
2023-11-06 13:00:00,114.17,114.17,114.05,114.05,2724.0,109.7202,109.7202,109.6049,109.6049,2724.0
2023-11-06 13:05:00,114.09,114.1,113.99,114.05,2999.0,109.6434,109.653,109.5472,109.6049,2999.0
2023-11-06 13:10:00,113.9,113.92,113.77,113.77,1445.0,109.4608,109.48,109.3358,109.3358,1445.0
2023-11-06 13:15:00,113.77,113.77,113.51,113.52,4051.0,109.3358,109.3358,109.086,109.0956,4051.0
2023-11-06 13:20:00,113.5,113.88,113.39,113.88,3227.0,109.0763,109.4415,108.9706,109.4415,3227.0
2023-11-06 13:25:00,113.87,113.87,113.72,113.72,1500.0,109.4319,109.4319,109.2878,109.2878,1500.0
2023-11-06 13:30:00,113.74,113.8,113.7,113.8,701.0,109.307,109.3647,109.2686,109.3647,701.0
2023-11-06 13:35:00,113.84,114.05,113.83,114.05,5136.0,109.4031,109.6049,109.3935,109.6049,5136.0
2023-11-06 13:40:00,113.97,113.97,113.87,113.91,1303.0,109.528,109.528,109.4319,109.4704,1303.0
2023-11-06 13:45:00,113.9,113.91,113.73,113.73,801.0,109.4608,109.4704,109.2974,109.2974,801.0
2023-11-06 13:50:00,113.68,113.72,113.6,113.6,1125.0,109.2493,109.2878,109.1725,109.1725,1125.0
2023-11-06 13:55:00,113.64,113.81,113.64,113.72,2906.0,109.2109,109.3743,109.2109,109.2878,2906.0
2023-11-06 14:00:00,113.71,113.76,113.63,113.69,2840.0,109.2782,109.3262,109.2013,109.2589,2840.0
2023-11-06 14:05:00,113.65,113.69,113.56,113.62,4254.0,109.2205,109.2589,109.134,109.1917,4254.0
2023-11-06 14:10:00,113.64,113.7,113.58,113.58,1236.0,109.2109,109.2686,109.1532,109.1532,1236.0
2023-11-06 14:15:00,113.56,113.59,113.52,113.57,1548.0,109.134,109.1628,109.0956,109.1436,1548.0
2023-11-06 14:20:00,113.65,113.66,113.5,113.6,1545.0,109.2205,109.2301,109.0763,109.1725,1545.0
2023-11-06 14:25:00,113.58,113.79,113.57,113.79,4391.0,109.1532,109.355,109.1436,109.355,4391.0
2023-11-06 14:30:00,113.84,113.98,113.84,113.98,1405.0,109.4031,109.5376,109.4031,109.5376,1405.0
2023-11-06 14:35:00,113.94,114.12,113.9,114.12,2132.0,109.4992,109.6722,109.4608,109.6722,2132.0
2023-11-06 14:40:00,114.17,114.46,114.16,114.34,4835.0,109.7202,109.9989,109.7106,109.8836,4835.0
2023-11-06 14:45:00,114.35,114.45,114.35,114.38,1606.0,109.8932,109.9893,109.8932,109.922,1606.0
2023-11-06 14:50:00,114.3,114.39,114.3,114.36,2026.0,109.8452,109.9317,109.8452,109.9028,2026.0
2023-11-06 14:55:00,114.34,114.57,114.34,114.54,4560.0,109.8836,110.1046,109.8836,110.0758,4560.0
2023-11-06 15:00:00,114.52,114.52,114.46,114.48,1233.0,110.0566,110.0566,109.9989,110.0182,1233.0
2023-11-06 15:05:00,114.47,114.48,114.29,114.38,5648.0,110.0085,110.0182,109.8356,109.922,5648.0
2023-11-06 15:10:00,114.4,114.48,114.36,114.42,3081.0,109.9413,110.0182,109.9028,109.9605,3081.0
2023-11-06 15:15:00,114.4,114.49,114.4,114.46,3050.0,109.9413,110.0278,109.9413,109.9989,3050.0
2023-11-06 15:20:00,114.47,114.52,114.34,114.34,3277.0,110.0085,110.0566,109.8836,109.8836,3277.0
2023-11-06 15:25:00,114.3,114.32,114.15,114.15,2931.0,109.8452,109.8644,109.701,109.701,2931.0
2023-11-06 15:30:00,114.13,114.34,114.11,114.34,7572.0,109.6818,109.8836,109.6626,109.8836,7572.0
2023-11-06 15:35:00,114.36,114.46,114.24,114.43,6491.0,109.9028,109.9989,109.7875,109.9701,6491.0
2023-11-06 15:40:00,114.39,114.63,114.39,114.61,11144.0,109.9317,110.1623,109.9317,110.1431,11144.0
2023-11-06 15:45:00,114.6,114.67,114.47,114.48,19605.0,110.1335,110.2007,110.0085,110.0182,19605.0
2023-11-06 15:50:00,114.47,114.62,114.27,114.38,21823.0,110.0085,110.1527,109.8163,109.922,21823.0
2023-11-06 15:55:00,114.35,114.75,114.35,114.54,50131.0,109.8932,110.2776,109.8932,110.0758,50131.0
2023-11-07 09:30:00,113.57,114.0,113.47,113.97,12354.0,109.1436,109.5569,109.0475,109.528,12354.0
2023-11-07 09:35:00,113.76,113.89,112.79,112.82,8400.0,109.3262,109.4511,108.394,108.4229,8400.0
2023-11-07 09:40:00,112.81,112.84,112.81,112.84,300.0,108.4132,108.4421,108.4132,108.4421,300.0
2023-11-07 09:45:00,112.84,112.84,112.36,112.55,21153.0,108.4421,108.4421,107.9808,108.1634,21153.0
2023-11-07 09:50:00,112.43,113.09,112.42,112.95,8458.0,108.0481,108.6823,108.0384,108.5478,8458.0
2023-11-07 09:55:00,113.03,113.31,113.03,113.31,7538.0,108.6247,108.8938,108.6247,108.8938,7538.0
2023-11-07 10:00:00,113.31,113.55,113.21,113.26,12966.0,108.8938,109.1244,108.7977,108.8457,12966.0
2023-11-07 10:05:00,113.18,113.18,112.9,112.97,15514.0,108.7688,108.7688,108.4997,108.567,15514.0
2023-11-07 10:10:00,112.93,113.15,112.87,113.14,5143.0,108.5286,108.74,108.4709,108.7304,5143.0
2023-11-07 10:15:00,113.14,113.36,113.14,113.28,2177.0,108.7304,108.9418,108.7304,108.8649,2177.0
2023-11-07 10:20:00,113.28,113.53,113.22,113.43,17559.0,108.8649,109.1052,108.8073,109.0091,17559.0
2023-11-07 10:25:00,113.43,113.83,113.43,113.73,2523.0,109.0091,109.3935,109.0091,109.2974,2523.0
2023-11-07 10:30:00,113.55,113.83,113.55,113.83,1943.0,109.1244,109.3935,109.1244,109.3935,1943.0
2023-11-07 10:35:00,113.8,113.84,113.44,113.5,3026.0,109.3647,109.4031,109.0187,109.0763,3026.0
2023-11-07 10:40:00,113.47,113.54,113.34,113.39,4248.0,109.0475,109.1148,108.9226,108.9706,4248.0
2023-11-07 10:45:00,113.39,113.52,113.32,113.5,6402.0,108.9706,109.0956,108.9034,109.0763,6402.0
2023-11-07 10:50:00,113.5,113.55,113.38,113.4,4308.0,109.0763,109.1244,108.961,108.9802,4308.0
2023-11-07 10:55:00,113.35,113.41,113.11,113.19,12564.0,108.9322,108.9899,108.7015,108.7784,12564.0
2023-11-07 11:00:00,113.14,113.3,113.07,113.17,7211.0,108.7304,108.8841,108.6631,108.7592,7211.0
2023-11-07 11:05:00,113.12,113.31,113.1,113.11,6651.0,108.7112,108.8938,108.6919,108.7015,6651.0
2023-11-07 11:10:00,113.11,113.37,113.11,113.3,8511.0,108.7015,108.9514,108.7015,108.8841,8511.0
2023-11-07 11:15:00,113.32,113.46,113.32,113.36,5281.0,108.9034,109.0379,108.9034,108.9418,5281.0
2023-11-07 11:20:00,113.32,113.36,113.23,113.3,3436.0,108.9034,108.9418,108.8169,108.8841,3436.0
2023-11-07 11:25:00,113.26,113.35,113.14,113.29,7625.0,108.8457,108.9322,108.7304,108.8745,7625.0
2023-11-07 11:30:00,113.32,113.41,113.31,113.41,2355.0,108.9034,108.9899,108.8938,108.9899,2355.0
2023-11-07 11:35:00,113.41,113.62,113.41,113.56,1962.0,108.9899,109.1917,108.9899,109.134,1962.0
2023-11-07 11:40:00,113.63,113.87,113.62,113.74,2864.0,109.2013,109.4319,109.1917,109.307,2864.0
2023-11-07 11:45:00,113.74,113.75,113.58,113.59,815.0,109.307,109.3166,109.1532,109.1628,815.0
2023-11-07 11:50:00,113.64,113.65,113.41,113.44,5154.0,109.2109,109.2205,108.9899,109.0187,5154.0
2023-11-07 11:55:00,113.44,113.48,113.33,113.47,3001.0,109.0187,109.0571,108.913,109.0475,3001.0
2023-11-07 12:00:00,113.44,113.46,113.32,113.34,3566.0,109.0187,109.0379,108.9034,108.9226,3566.0
2023-11-07 12:05:00,113.38,113.52,113.31,113.46,2662.0,108.961,109.0956,108.8938,109.0379,2662.0
2023-11-07 12:10:00,113.47,113.53,113.44,113.53,1500.0,109.0475,109.1052,109.0187,109.1052,1500.0
2023-11-07 12:15:00,113.5,113.69,113.45,113.52,2108.0,109.0763,109.2589,109.0283,109.0956,2108.0
2023-11-07 12:20:00,113.56,113.64,113.49,113.63,8506.0,109.134,109.2109,109.0667,109.2013,8506.0
2023-11-07 12:25:00,113.63,113.69,113.57,113.57,1510.0,109.2013,109.2589,109.1436,109.1436,1510.0
2023-11-07 12:30:00,113.52,113.6,113.36,113.59,3552.0,109.0956,109.1725,108.9418,109.1628,3552.0
2023-11-07 12:35:00,113.57,113.57,113.46,113.47,1688.0,109.1436,109.1436,109.0379,109.0475,1688.0
2023-11-07 12:40:00,113.45,113.55,113.4,113.5,3115.0,109.0283,109.1244,108.9802,109.0763,3115.0
2023-11-07 12:45:00,113.51,113.51,113.4,113.4,1300.0,109.086,109.086,108.9802,108.9802,1300.0
2023-11-07 12:50:00,113.42,113.48,113.36,113.47,3471.0,108.9995,109.0571,108.9418,109.0475,3471.0
2023-11-07 12:55:00,113.42,113.66,113.41,113.66,2909.0,108.9995,109.2301,108.9899,109.2301,2909.0
2023-11-07 13:00:00,113.78,113.78,113.73,113.73,400.0,109.3454,109.3454,109.2974,109.2974,400.0
2023-11-07 13:05:00,113.69,113.86,113.69,113.81,1602.0,109.2589,109.4223,109.2589,109.3743,1602.0
2023-11-07 13:10:00,113.74,113.74,113.65,113.65,1210.0,109.307,109.307,109.2205,109.2205,1210.0
2023-11-07 13:15:00,113.62,114.09,113.56,113.85,16367.0,109.1917,109.6434,109.134,109.4127,16367.0
2023-11-07 13:20:00,113.76,113.76,113.57,113.68,1229.0,109.3262,109.3262,109.1436,109.2493,1229.0
2023-11-07 13:25:00,113.69,113.71,113.57,113.57,1115.0,109.2589,109.2782,109.1436,109.1436,1115.0
2023-11-07 13:30:00,113.5,113.61,113.43,113.54,2081.0,109.0763,109.1821,109.0091,109.1148,2081.0
2023-11-07 13:35:00,113.54,113.55,113.33,113.55,5393.0,109.1148,109.1244,108.913,109.1244,5393.0
2023-11-07 13:40:00,113.5,113.51,113.45,113.45,1866.0,109.0763,109.086,109.0283,109.0283,1866.0
2023-11-07 13:45:00,113.45,113.62,113.44,113.5,3426.0,109.0283,109.1917,109.0187,109.0763,3426.0
2023-11-07 13:50:00,113.53,113.67,113.43,113.44,6206.0,109.1052,109.2397,109.0091,109.0187,6206.0
2023-11-07 13:55:00,113.43,113.43,113.22,113.36,4055.0,109.0091,109.0091,108.8073,108.9418,4055.0
2023-11-07 14:00:00,113.28,113.45,113.28,113.42,2836.0,108.8649,109.0283,108.8649,108.9995,2836.0
2023-11-07 14:05:00,113.43,113.43,113.36,113.4,3229.0,109.0091,109.0091,108.9418,108.9802,3229.0
2023-11-07 14:10:00,113.42,113.43,113.37,113.37,5658.0,108.9995,109.0091,108.9514,108.9514,5658.0
2023-11-07 14:15:00,113.36,113.41,113.36,113.37,3818.0,108.9418,108.9899,108.9418,108.9514,3818.0
2023-11-07 14:20:00,113.38,113.4,113.26,113.31,3700.0,108.961,108.9802,108.8457,108.8938,3700.0
2023-11-07 14:25:00,113.3,113.33,113.2,113.25,33491.0,108.8841,108.913,108.788,108.8361,33491.0
2023-11-07 14:30:00,113.25,113.29,113.24,113.27,3578.0,108.8361,108.8745,108.8265,108.8553,3578.0
2023-11-07 14:35:00,113.24,113.28,112.94,112.99,7717.0,108.8265,108.8649,108.5382,108.5862,7717.0
2023-11-07 14:40:00,112.97,113.03,112.8,112.96,8199.0,108.567,108.6247,108.4036,108.5574,8199.0
2023-11-07 14:45:00,112.96,113.31,112.96,113.31,4465.0,108.5574,108.8938,108.5574,108.8938,4465.0
2023-11-07 14:50:00,113.32,113.43,113.29,113.36,3567.0,108.9034,109.0091,108.8745,108.9418,3567.0
2023-11-07 14:55:00,113.35,113.45,113.31,113.45,3437.0,108.9322,109.0283,108.8938,109.0283,3437.0
2023-11-07 15:00:00,113.43,113.53,113.42,113.5,3742.0,109.0091,109.1052,108.9995,109.0763,3742.0
2023-11-07 15:05:00,113.5,113.5,113.41,113.45,5738.0,109.0763,109.0763,108.9899,109.0283,5738.0
2023-11-07 15:10:00,113.43,113.56,113.43,113.56,5688.0,109.0091,109.134,109.0091,109.134,5688.0
2023-11-07 15:15:00,113.5,113.5,113.33,113.46,3607.0,109.0763,109.0763,108.913,109.0379,3607.0
2023-11-07 15:20:00,113.49,113.5,113.29,113.34,4769.0,109.0667,109.0763,108.8745,108.9226,4769.0
2023-11-07 15:25:00,113.29,113.36,113.07,113.08,13297.0,108.8745,108.9418,108.6631,108.6727,13297.0
2023-11-07 15:30:00,113.13,113.58,113.11,113.46,14600.0,108.7208,109.1532,108.7015,109.0379,14600.0
2023-11-07 15:35:00,113.48,113.69,113.47,113.66,7299.0,109.0571,109.2589,109.0475,109.2301,7299.0
2023-11-07 15:40:00,113.7,114.09,113.68,114.02,15183.0,109.2686,109.6434,109.2493,109.5761,15183.0
2023-11-07 15:45:00,114.04,114.24,114.01,114.11,29017.0,109.5953,109.7875,109.5665,109.6626,29017.0
2023-11-07 15:50:00,114.11,114.12,113.98,113.99,33612.0,109.6626,109.6722,109.5376,109.5472,33612.0
2023-11-07 15:55:00,113.99,114.22,113.89,113.93,99119.0,109.5472,109.7683,109.4511,109.4896,99119.0
2023-11-08 09:30:00,113.62,113.62,112.38,112.61,12461.0,109.1917,109.1917,108.0,108.221,12461.0
2023-11-08 09:35:00,112.62,113.36,112.59,113.07,19092.0,108.2306,108.9418,108.2018,108.6631,19092.0
2023-11-08 09:40:00,113.28,114.14,113.0,114.04,19061.0,108.8649,109.6914,108.5958,109.5953,19061.0
2023-11-08 09:45:00,114.04,114.04,113.38,113.78,9167.0,109.5953,109.5953,108.961,109.3454,9167.0
2023-11-08 09:50:00,113.91,114.5,113.91,114.5,3628.0,109.4704,110.0374,109.4704,110.0374,3628.0
2023-11-08 09:55:00,114.55,114.69,113.94,114.1,9697.0,110.0854,110.22,109.4992,109.653,9697.0
2023-11-08 10:00:00,114.21,114.21,113.75,114.04,7834.0,109.7587,109.7587,109.3166,109.5953,7834.0
2023-11-08 10:05:00,114.05,114.21,113.98,114.09,9524.0,109.6049,109.7587,109.5376,109.6434,9524.0
2023-11-08 10:10:00,114.14,114.29,113.95,114.27,37448.0,109.6914,109.8356,109.5088,109.8163,37448.0
2023-11-08 10:15:00,114.09,114.53,114.07,114.4,7734.0,109.6434,110.0662,109.6241,109.9413,7734.0
2023-11-08 10:20:00,114.4,114.74,114.34,114.74,22845.0,109.9413,110.268,109.8836,110.268,22845.0
2023-11-08 10:25:00,114.64,114.64,114.43,114.59,3513.0,110.1719,110.1719,109.9701,110.1239,3513.0
2023-11-08 10:30:00,114.67,114.67,114.0,114.5,27526.0,110.2007,110.2007,109.5569,110.0374,27526.0
2023-11-08 10:35:00,114.36,114.57,114.33,114.45,2108.0,109.9028,110.1046,109.874,109.9893,2108.0
2023-11-08 10:40:00,114.55,114.55,114.4,114.4,1745.0,110.0854,110.0854,109.9413,109.9413,1745.0
2023-11-08 10:45:00,114.4,114.59,114.25,114.59,12331.0,109.9413,110.1239,109.7971,110.1239,12331.0
2023-11-08 10:50:00,114.57,114.59,114.45,114.51,2163.0,110.1046,110.1239,109.9893,110.047,2163.0
2023-11-08 10:55:00,114.54,114.61,114.49,114.49,2319.0,110.0758,110.1431,110.0278,110.0278,2319.0
2023-11-08 11:00:00,114.45,114.53,114.37,114.37,2230.0,109.9893,110.0662,109.9124,109.9124,2230.0
2023-11-08 11:05:00,114.41,114.44,114.14,114.14,15380.0,109.9509,109.9797,109.6914,109.6914,15380.0
2023-11-08 11:10:00,114.09,114.35,114.08,114.27,3431.0,109.6434,109.8932,109.6337,109.8163,3431.0
2023-11-08 11:15:00,114.28,114.28,114.15,114.22,2477.0,109.8259,109.8259,109.701,109.7683,2477.0
2023-11-08 11:20:00,114.24,114.24,114.01,114.03,4521.0,109.7875,109.7875,109.5665,109.5857,4521.0
2023-11-08 11:25:00,113.98,114.03,113.89,114.03,1620.0,109.5376,109.5857,109.4511,109.5857,1620.0
2023-11-08 11:30:00,113.98,114.12,113.93,113.98,3109.0,109.5376,109.6722,109.4896,109.5376,3109.0
2023-11-08 11:35:00,113.91,113.94,113.86,113.94,607.0,109.4704,109.4992,109.4223,109.4992,607.0
2023-11-08 11:40:00,113.88,113.93,113.54,113.64,24236.0,109.4415,109.4896,109.1148,109.2109,24236.0
2023-11-08 11:45:00,113.55,113.88,113.55,113.83,2034.0,109.1244,109.4415,109.1244,109.3935,2034.0
2023-11-08 11:50:00,113.8,114.04,113.75,113.82,4320.0,109.3647,109.5953,109.3166,109.3839,4320.0
2023-11-08 11:55:00,113.82,113.82,113.48,113.63,23949.0,109.3839,109.3839,109.0571,109.2013,23949.0
2023-11-08 12:00:00,113.55,113.63,113.25,113.35,6849.0,109.1244,109.2013,108.8361,108.9322,6849.0
2023-11-08 12:05:00,113.33,113.33,113.09,113.09,844.0,108.913,108.913,108.6823,108.6823,844.0
2023-11-08 12:10:00,113.07,113.21,112.68,113.14,20664.0,108.6631,108.7977,108.2883,108.7304,20664.0
2023-11-08 12:15:00,113.01,113.35,113.01,113.07,16547.0,108.6054,108.9322,108.6054,108.6631,16547.0
2023-11-08 12:20:00,113.0,113.31,112.91,113.07,16738.0,108.5958,108.8938,108.5093,108.6631,16738.0
2023-11-08 12:25:00,113.05,113.16,112.99,113.15,7064.0,108.6439,108.7496,108.5862,108.74,7064.0
2023-11-08 12:30:00,113.1,113.1,112.93,112.98,1116.0,108.6919,108.6919,108.5286,108.5766,1116.0
2023-11-08 12:35:00,112.96,113.05,112.91,112.94,3106.0,108.5574,108.6439,108.5093,108.5382,3106.0
2023-11-08 12:40:00,112.9,112.91,112.71,112.8,900.0,108.4997,108.5093,108.3171,108.4036,900.0
2023-11-08 12:45:00,112.8,112.82,112.49,112.49,3261.0,108.4036,108.4229,108.1057,108.1057,3261.0
2023-11-08 12:50:00,112.48,112.59,112.39,112.39,2902.0,108.0961,108.2018,108.0096,108.0096,2902.0
2023-11-08 12:55:00,112.38,112.4,112.29,112.37,4275.0,108.0,108.0192,107.9135,107.9904,4275.0
2023-11-08 13:00:00,112.36,112.94,112.36,112.93,8214.0,107.9808,108.5382,107.9808,108.5286,8214.0
2023-11-08 13:05:00,112.9,112.93,112.68,112.68,2050.0,108.4997,108.5286,108.2883,108.2883,2050.0
2023-11-08 13:10:00,112.71,112.71,112.69,112.69,200.0,108.3171,108.3171,108.2979,108.2979,200.0
2023-11-08 13:15:00,112.49,112.49,112.39,112.44,1300.0,108.1057,108.1057,108.0096,108.0577,1300.0
2023-11-08 13:20:00,112.37,112.49,112.31,112.36,2800.0,107.9904,108.1057,107.9327,107.9808,2800.0
2023-11-08 13:25:00,112.4,112.46,112.4,112.46,419.0,108.0192,108.0769,108.0192,108.0769,419.0
2023-11-08 13:30:00,112.5,112.56,112.49,112.51,1200.0,108.1153,108.173,108.1057,108.1249,1200.0
2023-11-08 13:35:00,112.51,112.78,112.51,112.76,2273.0,108.1249,108.3844,108.1249,108.3652,2273.0
2023-11-08 13:40:00,112.77,112.82,112.77,112.82,1456.0,108.3748,108.4229,108.3748,108.4229,1456.0
2023-11-08 13:45:00,112.83,112.83,112.74,112.82,941.0,108.4325,108.4325,108.346,108.4229,941.0
2023-11-08 13:50:00,112.81,112.82,112.69,112.72,1574.0,108.4132,108.4229,108.2979,108.3267,1574.0
2023-11-08 13:55:00,112.66,112.66,112.64,112.64,700.0,108.2691,108.2691,108.2499,108.2499,700.0
2023-11-08 14:00:00,112.65,112.75,112.64,112.75,2112.0,108.2595,108.3556,108.2499,108.3556,2112.0
2023-11-08 14:05:00,112.77,112.91,112.74,112.91,3486.0,108.3748,108.5093,108.346,108.5093,3486.0
2023-11-08 14:10:00,112.85,112.86,112.8,112.84,17695.0,108.4517,108.4613,108.4036,108.4421,17695.0
2023-11-08 14:15:00,112.86,112.89,112.71,112.78,4073.0,108.4613,108.4901,108.3171,108.3844,4073.0
2023-11-08 14:20:00,112.8,112.91,112.69,112.75,3250.0,108.4036,108.5093,108.2979,108.3556,3250.0
2023-11-08 14:25:00,112.63,112.65,112.6,112.6,509.0,108.2403,108.2595,108.2114,108.2114,509.0
2023-11-08 14:30:00,112.59,112.69,112.54,112.54,2163.0,108.2018,108.2979,108.1538,108.1538,2163.0
2023-11-08 14:35:00,112.45,112.54,112.4,112.51,1723.0,108.0673,108.1538,108.0192,108.1249,1723.0
2023-11-08 14:40:00,112.6,112.6,112.47,112.51,1000.0,108.2114,108.2114,108.0865,108.1249,1000.0
2023-11-08 14:45:00,112.51,112.51,112.45,112.46,2090.0,108.1249,108.1249,108.0673,108.0769,2090.0
2023-11-08 14:50:00,112.46,112.66,112.46,112.66,2468.0,108.0769,108.2691,108.0769,108.2691,2468.0
2023-11-08 14:55:00,112.63,112.71,112.59,112.59,3232.0,108.2403,108.3171,108.2018,108.2018,3232.0
2023-11-08 15:00:00,112.6,112.69,112.6,112.69,1744.0,108.2114,108.2979,108.2114,108.2979,1744.0
2023-11-08 15:05:00,112.7,112.73,112.63,112.63,2688.0,108.3075,108.3364,108.2403,108.2403,2688.0
2023-11-08 15:10:00,112.61,112.63,112.51,112.54,1807.0,108.221,108.2403,108.1249,108.1538,1807.0
2023-11-08 15:15:00,112.51,112.65,112.51,112.61,2821.0,108.1249,108.2595,108.1249,108.221,2821.0
2023-11-08 15:20:00,112.63,112.63,112.49,112.5,2712.0,108.2403,108.2403,108.1057,108.1153,2712.0
2023-11-08 15:25:00,112.5,112.6,112.45,112.5,4443.0,108.1153,108.2114,108.0673,108.1153,4443.0
2023-11-08 15:30:00,112.42,112.61,112.28,112.61,11379.0,108.0384,108.221,107.9039,108.221,11379.0
2023-11-08 15:35:00,112.63,112.76,112.61,112.73,3330.0,108.2403,108.3652,108.221,108.3364,3330.0
2023-11-08 15:40:00,112.76,112.88,112.75,112.82,11581.0,108.3652,108.4805,108.3556,108.4229,11581.0
2023-11-08 15:45:00,112.8,112.9,112.52,112.52,11552.0,108.4036,108.4997,108.1345,108.1345,11552.0
2023-11-08 15:50:00,112.54,112.63,112.48,112.51,15128.0,108.1538,108.2403,108.0961,108.1249,15128.0
2023-11-08 15:55:00,112.53,112.67,112.5,112.62,47102.0,108.1442,108.2787,108.1153,108.2306,47102.0
2023-11-09 09:30:00,113.49,113.49,111.15,111.15,24938.0,109.0667,109.0667,106.8179,106.8179,24938.0
2023-11-09 09:35:00,111.02,111.47,110.6,111.45,25378.0,106.693,107.1255,106.2894,107.1062,25378.0
2023-11-09 09:40:00,111.38,111.45,111.0,111.39,5880.0,107.039,107.1062,106.6738,107.0486,5880.0
2023-11-09 09:45:00,111.69,111.85,111.4,111.48,1700.0,107.3369,107.4907,107.0582,107.1351,1700.0
2023-11-09 09:50:00,111.39,111.71,111.16,111.44,4729.0,107.0486,107.3561,106.8275,107.0966,4729.0
2023-11-09 09:55:00,111.45,111.45,111.28,111.32,1902.0,107.1062,107.1062,106.9429,106.9813,1902.0
2023-11-09 10:00:00,111.4,111.47,111.25,111.42,3303.0,107.0582,107.1255,106.914,107.0774,3303.0
2023-11-09 10:05:00,111.52,111.6,111.22,111.6,13288.0,107.1735,107.2504,106.8852,107.2504,13288.0
2023-11-09 10:10:00,111.69,112.11,111.46,112.11,4829.0,107.3369,107.7405,107.1159,107.7405,4829.0
2023-11-09 10:15:00,112.11,112.21,111.86,112.13,12493.0,107.7405,107.8366,107.5003,107.7597,12493.0
2023-11-09 10:20:00,112.16,112.28,111.89,111.9,8714.0,107.7886,107.9039,107.5291,107.5387,8714.0
2023-11-09 10:25:00,111.81,111.92,111.76,111.79,2658.0,107.4522,107.5579,107.4042,107.433,2658.0
2023-11-09 10:30:00,111.83,111.9,111.76,111.87,2329.0,107.4714,107.5387,107.4042,107.5099,2329.0
2023-11-09 10:35:00,111.83,111.83,111.76,111.81,700.0,107.4714,107.4714,107.4042,107.4522,700.0
2023-11-09 10:40:00,111.8,111.92,111.76,111.84,4500.0,107.4426,107.5579,107.4042,107.481,4500.0
2023-11-09 10:45:00,111.78,111.95,111.77,111.93,800.0,107.4234,107.5868,107.4138,107.5675,800.0
2023-11-09 10:50:00,111.96,112.1,111.72,111.76,3696.0,107.5964,107.7309,107.3657,107.4042,3696.0
2023-11-09 10:55:00,111.69,111.87,111.66,111.82,3000.0,107.3369,107.5099,107.3081,107.4618,3000.0
2023-11-09 11:00:00,111.9,112.0,111.83,111.83,1712.0,107.5387,107.6348,107.4714,107.4714,1712.0
2023-11-09 11:05:00,111.79,111.9,111.79,111.82,1300.0,107.433,107.5387,107.433,107.4618,1300.0
2023-11-09 11:10:00,111.85,111.89,111.8,111.8,950.0,107.4907,107.5291,107.4426,107.4426,950.0
2023-11-09 11:15:00,111.83,111.88,111.64,111.64,1911.0,107.4714,107.5195,107.2888,107.2888,1911.0
2023-11-09 11:20:00,111.62,111.74,111.56,111.59,2204.0,107.2696,107.3849,107.212,107.2408,2204.0
2023-11-09 11:25:00,111.59,111.63,111.4,111.42,2580.0,107.2408,107.2792,107.0582,107.0774,2580.0
2023-11-09 11:30:00,111.35,111.51,111.35,111.49,2166.0,107.0101,107.1639,107.0101,107.1447,2166.0
2023-11-09 11:35:00,111.46,111.46,111.22,111.32,4060.0,107.1159,107.1159,106.8852,106.9813,4060.0
2023-11-09 11:40:00,111.31,111.44,111.25,111.37,2075.0,106.9717,107.0966,106.914,107.0294,2075.0
2023-11-09 11:45:00,111.38,111.73,111.38,111.65,1403.0,107.039,107.3753,107.039,107.2985,1403.0
2023-11-09 11:50:00,111.61,111.61,111.39,111.42,2500.0,107.26,107.26,107.0486,107.0774,2500.0
2023-11-09 11:55:00,111.45,111.45,111.22,111.26,3826.0,107.1062,107.1062,106.8852,106.9237,3826.0
2023-11-09 12:00:00,111.22,111.45,111.22,111.35,2876.0,106.8852,107.1062,106.8852,107.0101,2876.0
2023-11-09 12:05:00,111.47,111.49,111.37,111.37,2233.0,107.1255,107.1447,107.0294,107.0294,2233.0
2023-11-09 12:10:00,111.45,111.48,111.33,111.33,2100.0,107.1062,107.1351,106.9909,106.9909,2100.0
2023-11-09 12:15:00,111.4,111.44,111.29,111.38,2401.0,107.0582,107.0966,106.9525,107.039,2401.0
2023-11-09 12:20:00,111.4,111.44,111.34,111.37,4422.0,107.0582,107.0966,107.0005,107.0294,4422.0
2023-11-09 12:25:00,111.34,111.4,111.1,111.13,5145.0,107.0005,107.0582,106.7699,106.7987,5145.0
2023-11-09 12:30:00,111.13,111.28,111.08,111.25,3976.0,106.7987,106.9429,106.7507,106.914,3976.0
2023-11-09 12:35:00,111.23,111.23,111.07,111.21,7688.0,106.8948,106.8948,106.7411,106.8756,7688.0
2023-11-09 12:40:00,111.16,111.21,111.12,111.19,3800.0,106.8275,106.8756,106.7891,106.8564,3800.0
2023-11-09 12:45:00,111.2,111.36,111.16,111.36,7041.0,106.866,107.0198,106.8275,107.0198,7041.0
2023-11-09 12:50:00,111.4,111.54,111.35,111.5,2485.0,107.0582,107.1927,107.0101,107.1543,2485.0
2023-11-09 12:55:00,111.42,111.51,111.37,111.37,3143.0,107.0774,107.1639,107.0294,107.0294,3143.0
2023-11-09 13:00:00,111.4,111.4,110.84,110.96,8432.0,107.0582,107.0582,106.52,106.6353,8432.0
2023-11-09 13:05:00,111.0,111.0,110.88,110.88,3292.0,106.6738,106.6738,106.5585,106.5585,3292.0
2023-11-09 13:10:00,110.81,111.3,110.81,111.24,6840.0,106.4912,106.9621,106.4912,106.9044,6840.0
2023-11-09 13:15:00,111.23,111.24,110.93,110.94,8681.0,106.8948,106.9044,106.6065,106.6161,8681.0
2023-11-09 13:20:00,110.96,111.22,110.91,111.11,5810.0,106.6353,106.8852,106.5873,106.7795,5810.0
2023-11-09 13:25:00,111.08,111.27,111.01,111.27,4244.0,106.7507,106.9333,106.6834,106.9333,4244.0
2023-11-09 13:30:00,111.23,111.23,111.01,111.01,3820.0,106.8948,106.8948,106.6834,106.6834,3820.0
2023-11-09 13:35:00,110.97,111.03,110.85,110.86,4000.0,106.645,106.7026,106.5296,106.5392,4000.0
2023-11-09 13:40:00,110.86,110.86,110.68,110.77,3537.0,106.5392,106.5392,106.3663,106.4527,3537.0
2023-11-09 13:45:00,110.83,110.97,110.8,110.95,15119.0,106.5104,106.645,106.4816,106.6257,15119.0
2023-11-09 13:50:00,110.98,111.02,110.91,110.91,5157.0,106.6546,106.693,106.5873,106.5873,5157.0
2023-11-09 13:55:00,110.91,111.04,110.9,110.97,7295.0,106.5873,106.7122,106.5777,106.645,7295.0
2023-11-09 14:00:00,110.94,110.94,110.63,110.66,11309.0,106.6161,106.6161,106.3182,106.347,11309.0
2023-11-09 14:05:00,110.64,110.84,110.36,110.84,35355.0,106.3278,106.52,106.0587,106.52,35355.0
2023-11-09 14:10:00,110.86,110.9,110.71,110.85,7017.0,106.5392,106.5777,106.3951,106.5296,7017.0
2023-11-09 14:15:00,110.85,110.95,110.79,110.79,3733.0,106.5296,106.6257,106.472,106.472,3733.0
2023-11-09 14:20:00,110.89,110.94,110.78,110.92,3263.0,106.5681,106.6161,106.4624,106.5969,3263.0
2023-11-09 14:25:00,110.89,111.01,110.89,110.97,3440.0,106.5681,106.6834,106.5681,106.645,3440.0
2023-11-09 14:30:00,110.97,111.13,110.96,111.11,7116.0,106.645,106.7987,106.6353,106.7795,7116.0
2023-11-09 14:35:00,111.11,111.12,110.87,110.98,6838.0,106.7795,106.7891,106.5489,106.6546,6838.0
2023-11-09 14:40:00,110.98,110.98,110.86,110.96,8209.0,106.6546,106.6546,106.5392,106.6353,8209.0
2023-11-09 14:45:00,110.96,111.21,110.93,111.13,8338.0,106.6353,106.8756,106.6065,106.7987,8338.0
2023-11-09 14:50:00,111.11,111.31,111.09,111.24,20754.0,106.7795,106.9717,106.7603,106.9044,20754.0
2023-11-09 14:55:00,111.26,111.45,111.23,111.4,6819.0,106.9237,107.1062,106.8948,107.0582,6819.0
2023-11-09 15:00:00,111.4,111.43,111.3,111.39,7081.0,107.0582,107.087,106.9621,107.0486,7081.0
2023-11-09 15:05:00,111.36,111.38,111.21,111.3,5129.0,107.0198,107.039,106.8756,106.9621,5129.0
2023-11-09 15:10:00,111.3,111.55,111.28,111.54,4809.0,106.9621,107.2023,106.9429,107.1927,4809.0
2023-11-09 15:15:00,111.52,111.65,111.5,111.59,3746.0,107.1735,107.2985,107.1543,107.2408,3746.0
2023-11-09 15:20:00,111.59,111.61,111.43,111.47,4814.0,107.2408,107.26,107.087,107.1255,4814.0
2023-11-09 15:25:00,111.46,111.47,111.32,111.32,5925.0,107.1159,107.1255,106.9813,106.9813,5925.0
2023-11-09 15:30:00,111.32,111.44,111.27,111.44,13155.0,106.9813,107.0966,106.9333,107.0966,13155.0
2023-11-09 15:35:00,111.45,111.45,111.31,111.35,10315.0,107.1062,107.1062,106.9717,107.0101,10315.0
2023-11-09 15:40:00,111.35,111.39,111.31,111.31,10605.0,107.0101,107.0486,106.9717,106.9717,10605.0
2023-11-09 15:45:00,111.32,111.58,111.27,111.57,23172.0,106.9813,107.2312,106.9333,107.2216,23172.0
2023-11-09 15:50:00,111.58,111.71,111.39,111.67,48116.0,107.2312,107.3561,107.0486,107.3177,48116.0
2023-11-09 15:55:00,111.67,112.23,111.67,112.2,180223.0,107.3177,107.8558,107.3177,107.827,180223.0
2023-11-10 09:30:00,112.48,112.48,110.98,110.98,4390.0,108.0961,108.0961,106.6546,106.6546,4390.0
2023-11-10 09:35:00,111.28,111.71,111.28,111.57,1700.0,106.9429,107.3561,106.9429,107.2216,1700.0
2023-11-10 09:40:00,111.78,112.27,111.58,112.27,11609.0,107.4234,107.8943,107.2312,107.8943,11609.0
2023-11-10 09:45:00,112.25,112.25,111.88,112.19,4449.0,107.8751,107.8751,107.5195,107.8174,4449.0
2023-11-10 09:50:00,112.03,112.03,111.62,111.68,1000.0,107.6636,107.6636,107.2696,107.3273,1000.0
2023-11-10 09:55:00,111.47,111.83,111.32,111.71,3540.0,107.1255,107.4714,106.9813,107.3561,3540.0
2023-11-10 10:00:00,111.64,111.71,111.43,111.61,60716.0,107.2888,107.3561,107.087,107.26,60716.0
2023-11-10 10:05:00,111.5,111.6,111.26,111.26,3210.0,107.1543,107.2504,106.9237,106.9237,3210.0
2023-11-10 10:10:00,111.14,111.22,110.88,111.11,3923.0,106.8083,106.8852,106.5585,106.7795,3923.0
2023-11-10 10:15:00,111.16,111.16,110.82,110.84,3927.0,106.8275,106.8275,106.5008,106.52,3927.0
2023-11-10 10:20:00,110.9,111.08,110.74,110.74,4816.0,106.5777,106.7507,106.4239,106.4239,4816.0
2023-11-10 10:25:00,110.61,110.7,110.29,110.29,2672.0,106.299,106.3855,105.9915,105.9915,2672.0
2023-11-10 10:30:00,110.17,110.36,110.17,110.22,1409.0,105.8761,106.0587,105.8761,105.9242,1409.0
2023-11-10 10:35:00,110.22,110.51,110.22,110.41,3362.0,105.9242,106.2029,105.9242,106.1068,3362.0
2023-11-10 10:40:00,110.33,110.33,110.1,110.25,4822.0,106.0299,106.0299,105.8089,105.953,4822.0
2023-11-10 10:45:00,110.16,110.47,110.15,110.19,3419.0,105.8665,106.1644,105.8569,105.8954,3419.0
2023-11-10 10:50:00,110.28,111.25,110.23,111.16,27887.0,105.9818,106.914,105.9338,106.8275,27887.0
2023-11-10 10:55:00,111.22,111.27,110.88,110.89,15383.0,106.8852,106.9333,106.5585,106.5681,15383.0
2023-11-10 11:00:00,110.96,111.96,110.91,111.19,39942.0,106.6353,107.5964,106.5873,106.8564,39942.0
2023-11-10 11:05:00,111.19,111.42,111.18,111.32,4238.0,106.8564,107.0774,106.8468,106.9813,4238.0
2023-11-10 11:10:00,111.26,111.37,111.21,111.25,3541.0,106.9237,107.0294,106.8756,106.914,3541.0
2023-11-10 11:15:00,111.2,111.34,111.18,111.31,2029.0,106.866,107.0005,106.8468,106.9717,2029.0
2023-11-10 11:20:00,111.34,111.42,111.24,111.29,2700.0,107.0005,107.0774,106.9044,106.9525,2700.0
2023-11-10 11:25:00,111.26,111.41,111.24,111.32,5573.0,106.9237,107.0678,106.9044,106.9813,5573.0
2023-11-10 11:30:00,111.31,111.45,111.28,111.45,2675.0,106.9717,107.1062,106.9429,107.1062,2675.0
2023-11-10 11:35:00,111.52,111.64,111.35,111.37,2439.0,107.1735,107.2888,107.0101,107.0294,2439.0
2023-11-10 11:40:00,111.38,111.42,111.25,111.36,5312.0,107.039,107.0774,106.914,107.0198,5312.0
2023-11-10 11:45:00,111.36,111.4,111.26,111.4,4484.0,107.0198,107.0582,106.9237,107.0582,4484.0
2023-11-10 11:50:00,111.34,111.41,111.29,111.37,2520.0,107.0005,107.0678,106.9525,107.0294,2520.0
2023-11-10 11:55:00,111.43,111.44,111.4,111.4,1000.0,107.087,107.0966,107.0582,107.0582,1000.0
2023-11-10 12:00:00,111.25,111.5,111.25,111.4,2999.0,106.914,107.1543,106.914,107.0582,2999.0
2023-11-10 12:05:00,111.36,111.69,111.35,111.63,2599.0,107.0198,107.3369,107.0101,107.2792,2599.0
2023-11-10 12:10:00,111.72,111.72,111.51,111.51,1309.0,107.3657,107.3657,107.1639,107.1639,1309.0
2023-11-10 12:15:00,111.51,111.71,111.48,111.67,3753.0,107.1639,107.3561,107.1351,107.3177,3753.0
2023-11-10 12:20:00,111.74,111.87,111.74,111.87,1524.0,107.3849,107.5099,107.3849,107.5099,1524.0
2023-11-10 12:25:00,111.84,111.91,111.77,111.91,1810.0,107.481,107.5483,107.4138,107.5483,1810.0
2023-11-10 12:30:00,111.96,112.29,111.93,112.29,4899.0,107.5964,107.9135,107.5675,107.9135,4899.0
2023-11-10 12:35:00,112.33,112.54,112.33,112.54,1341.0,107.9519,108.1538,107.9519,108.1538,1341.0
2023-11-10 12:40:00,112.58,112.58,112.31,112.47,1769.0,108.1922,108.1922,107.9327,108.0865,1769.0
2023-11-10 12:45:00,112.48,112.6,112.48,112.56,2100.0,108.0961,108.2114,108.0961,108.173,2100.0
2023-11-10 12:50:00,112.59,112.78,112.58,112.78,2022.0,108.2018,108.3844,108.1922,108.3844,2022.0
2023-11-10 12:55:00,112.78,112.93,112.66,112.92,3453.0,108.3844,108.5286,108.2691,108.519,3453.0
2023-11-10 13:00:00,112.89,112.91,112.71,112.75,3619.0,108.4901,108.5093,108.3171,108.3556,3619.0
2023-11-10 13:05:00,112.76,112.76,112.65,112.7,2313.0,108.3652,108.3652,108.2595,108.3075,2313.0
2023-11-10 13:10:00,112.74,112.74,112.61,112.61,1104.0,108.346,108.346,108.221,108.221,1104.0
2023-11-10 13:15:00,112.65,112.74,112.6,112.73,1400.0,108.2595,108.346,108.2114,108.3364,1400.0
2023-11-10 13:20:00,112.74,112.82,112.73,112.79,1600.0,108.346,108.4229,108.3364,108.394,1600.0
2023-11-10 13:25:00,112.84,113.3,112.83,113.18,8139.0,108.4421,108.8841,108.4325,108.7688,8139.0
2023-11-10 13:30:00,113.27,113.28,113.16,113.17,4006.0,108.8553,108.8649,108.7496,108.7592,4006.0
2023-11-10 13:35:00,113.08,113.12,112.96,113.01,2425.0,108.6727,108.7112,108.5574,108.6054,2425.0
2023-11-10 13:40:00,113.05,113.15,113.05,113.15,2800.0,108.6439,108.74,108.6439,108.74,2800.0
2023-11-10 13:45:00,113.11,113.26,113.08,113.1,1951.0,108.7015,108.8457,108.6727,108.6919,1951.0
2023-11-10 13:50:00,113.08,113.08,112.97,113.01,1900.0,108.6727,108.6727,108.567,108.6054,1900.0
2023-11-10 13:55:00,112.96,113.1,112.96,113.01,2701.0,108.5574,108.6919,108.5574,108.6054,2701.0
2023-11-10 14:00:00,113.01,113.03,112.93,112.94,4140.0,108.6054,108.6247,108.5286,108.5382,4140.0
2023-11-10 14:05:00,112.93,113.01,112.93,112.96,3609.0,108.5286,108.6054,108.5286,108.5574,3609.0
2023-11-10 14:10:00,113.01,113.11,112.92,112.92,2641.0,108.6054,108.7015,108.519,108.519,2641.0
2023-11-10 14:15:00,112.94,113.08,112.94,113.08,1524.0,108.5382,108.6727,108.5382,108.6727,1524.0
2023-11-10 14:20:00,113.17,113.27,113.03,113.04,2141.0,108.7592,108.8553,108.6247,108.6343,2141.0
2023-11-10 14:25:00,113.04,113.09,112.91,112.91,2303.0,108.6343,108.6823,108.5093,108.5093,2303.0
2023-11-10 14:30:00,112.81,112.88,112.62,112.62,2940.0,108.4132,108.4805,108.2306,108.2306,2940.0
2023-11-10 14:35:00,112.66,112.68,112.42,112.42,2777.0,108.2691,108.2883,108.0384,108.0384,2777.0
2023-11-10 14:40:00,112.48,112.49,112.37,112.44,3007.0,108.0961,108.1057,107.9904,108.0577,3007.0
2023-11-10 14:45:00,112.41,112.64,112.41,112.61,1801.0,108.0288,108.2499,108.0288,108.221,1801.0
2023-11-10 14:50:00,112.6,112.75,112.59,112.69,1721.0,108.2114,108.3556,108.2018,108.2979,1721.0
2023-11-10 14:55:00,112.73,112.75,112.63,112.64,1458.0,108.3364,108.3556,108.2403,108.2499,1458.0
2023-11-10 15:00:00,112.61,112.66,112.38,112.38,3011.0,108.221,108.2691,108.0,108.0,3011.0
2023-11-10 15:05:00,112.38,112.38,112.17,112.31,10346.0,108.0,108.0,107.7982,107.9327,10346.0
2023-11-10 15:10:00,112.32,112.4,112.11,112.11,5136.0,107.9423,108.0192,107.7405,107.7405,5136.0
2023-11-10 15:15:00,112.05,112.41,111.94,112.41,5592.0,107.6829,108.0288,107.5771,108.0288,5592.0
2023-11-10 15:20:00,112.47,112.47,112.39,112.39,1904.0,108.0865,108.0865,108.0096,108.0096,1904.0
2023-11-10 15:25:00,112.39,112.39,112.02,112.15,14121.0,108.0096,108.0096,107.654,107.779,14121.0
2023-11-10 15:30:00,112.17,112.54,112.17,112.53,8370.0,107.7982,108.1538,107.7982,108.1442,8370.0
2023-11-10 15:35:00,112.5,112.52,112.39,112.39,7950.0,108.1153,108.1345,108.0096,108.0096,7950.0
2023-11-10 15:40:00,112.38,112.53,112.38,112.48,9523.0,108.0,108.1442,108.0,108.0961,9523.0
2023-11-10 15:45:00,112.47,112.51,112.34,112.34,7846.0,108.0865,108.1249,107.9616,107.9616,7846.0
2023-11-10 15:50:00,112.36,112.46,112.32,112.4,23796.0,107.9808,108.0769,107.9423,108.0192,23796.0
2023-11-10 15:55:00,112.41,112.61,112.4,112.54,44082.0,108.0288,108.221,108.0192,108.1538,44082.0
2023-11-13 09:30:00,111.23,111.57,110.79,110.91,10765.0,106.8948,107.2216,106.472,106.5873,10765.0
2023-11-13 09:35:00,110.78,111.16,110.56,111.09,3222.0,106.4624,106.8275,106.2509,106.7603,3222.0
2023-11-13 09:40:00,111.28,111.46,111.19,111.46,3100.0,106.9429,107.1159,106.8564,107.1159,3100.0
2023-11-13 09:45:00,111.32,111.34,111.22,111.32,3060.0,106.9813,107.0005,106.8852,106.9813,3060.0
2023-11-13 09:50:00,111.18,111.46,110.78,110.78,4015.0,106.8468,107.1159,106.4624,106.4624,4015.0
2023-11-13 09:55:00,110.82,110.85,110.53,110.65,4378.0,106.5008,106.5296,106.2221,106.3374,4378.0
2023-11-13 10:00:00,110.55,110.74,110.27,110.3,3197.0,106.2413,106.4239,105.9722,106.0011,3197.0
2023-11-13 10:05:00,110.26,110.35,110.18,110.34,3950.0,105.9626,106.0491,105.8857,106.0395,3950.0
2023-11-13 10:10:00,110.39,110.84,110.39,110.79,4008.0,106.0876,106.52,106.0876,106.472,4008.0
2023-11-13 10:15:00,110.77,110.86,110.6,110.72,5229.0,106.4527,106.5392,106.2894,106.4047,5229.0
2023-11-13 10:20:00,110.81,111.01,110.72,110.96,4846.0,106.4912,106.6834,106.4047,106.6353,4846.0
2023-11-13 10:25:00,110.88,110.98,110.77,110.86,2794.0,106.5585,106.6546,106.4527,106.5392,2794.0
2023-11-13 10:30:00,110.85,111.13,110.8,111.01,6644.0,106.5296,106.7987,106.4816,106.6834,6644.0
2023-11-13 10:35:00,110.97,110.97,110.71,110.79,3881.0,106.645,106.645,106.3951,106.472,3881.0
2023-11-13 10:40:00,110.68,110.8,110.57,110.58,6249.0,106.3663,106.4816,106.2605,106.2702,6249.0
2023-11-13 10:45:00,110.61,110.8,110.35,110.8,5973.0,106.299,106.4816,106.0491,106.4816,5973.0
2023-11-13 10:50:00,110.78,111.04,110.76,110.83,1904.0,106.4624,106.7122,106.4431,106.5104,1904.0
2023-11-13 10:55:00,110.73,110.95,110.72,110.88,5067.0,106.4143,106.6257,106.4047,106.5585,5067.0
2023-11-13 11:00:00,110.82,110.9,110.78,110.82,1300.0,106.5008,106.5777,106.4624,106.5008,1300.0
2023-11-13 11:05:00,110.78,110.93,110.75,110.77,4354.0,106.4624,106.6065,106.4335,106.4527,4354.0
2023-11-13 11:10:00,110.77,110.89,110.71,110.86,3538.0,106.4527,106.5681,106.3951,106.5392,3538.0
2023-11-13 11:15:00,110.85,110.88,110.74,110.88,5298.0,106.5296,106.5585,106.4239,106.5585,5298.0
2023-11-13 11:20:00,110.87,110.95,110.85,110.91,3246.0,106.5489,106.6257,106.5296,106.5873,3246.0
2023-11-13 11:25:00,110.94,111.11,110.86,111.07,3526.0,106.6161,106.7795,106.5392,106.7411,3526.0
2023-11-13 11:30:00,111.04,111.31,111.0,111.15,3786.0,106.7122,106.9717,106.6738,106.8179,3786.0
2023-11-13 11:35:00,111.09,111.09,110.96,110.97,1506.0,106.7603,106.7603,106.6353,106.645,1506.0
2023-11-13 11:40:00,110.97,111.1,110.87,111.06,2725.0,106.645,106.7699,106.5489,106.7314,2725.0
2023-11-13 11:45:00,111.12,111.56,111.12,111.33,3062.0,106.7891,107.212,106.7891,106.9909,3062.0
2023-11-13 11:50:00,111.31,111.43,111.3,111.3,1823.0,106.9717,107.087,106.9621,106.9621,1823.0
2023-11-13 11:55:00,111.25,111.38,111.22,111.29,2317.0,106.914,107.039,106.8852,106.9525,2317.0
2023-11-13 12:00:00,111.27,111.32,111.26,111.27,1588.0,106.9333,106.9813,106.9237,106.9333,1588.0
2023-11-13 12:05:00,111.26,111.32,111.13,111.2,5390.0,106.9237,106.9813,106.7987,106.866,5390.0
2023-11-13 12:10:00,111.19,111.19,111.06,111.11,2547.0,106.8564,106.8564,106.7314,106.7795,2547.0
2023-11-13 12:15:00,111.07,111.22,110.87,110.87,2461.0,106.7411,106.8852,106.5489,106.5489,2461.0
2023-11-13 12:20:00,110.84,110.87,110.77,110.87,1901.0,106.52,106.5489,106.4527,106.5489,1901.0
2023-11-13 12:25:00,110.81,110.91,110.77,110.86,6409.0,106.4912,106.5873,106.4527,106.5392,6409.0
2023-11-13 12:30:00,110.87,110.91,110.83,110.85,1486.0,106.5489,106.5873,106.5104,106.5296,1486.0
2023-11-13 12:35:00,110.77,110.82,110.73,110.79,1376.0,106.4527,106.5008,106.4143,106.472,1376.0
2023-11-13 12:40:00,110.78,110.9,110.78,110.89,2358.0,106.4624,106.5777,106.4624,106.5681,2358.0
2023-11-13 12:45:00,110.83,110.95,110.82,110.92,1107.0,106.5104,106.6257,106.5008,106.5969,1107.0
2023-11-13 12:50:00,110.97,111.07,110.92,110.98,4162.0,106.645,106.7411,106.5969,106.6546,4162.0
2023-11-13 12:55:00,110.96,111.19,110.92,111.13,2324.0,106.6353,106.8564,106.5969,106.7987,2324.0
2023-11-13 13:00:00,111.13,111.45,111.13,111.35,4999.0,106.7987,107.1062,106.7987,107.0101,4999.0
2023-11-13 13:05:00,111.36,111.44,111.29,111.33,6911.0,107.0198,107.0966,106.9525,106.9909,6911.0
2023-11-13 13:10:00,111.32,111.4,111.3,111.37,4787.0,106.9813,107.0582,106.9621,107.0294,4787.0
2023-11-13 13:15:00,111.37,111.44,111.34,111.38,1464.0,107.0294,107.0966,107.0005,107.039,1464.0
2023-11-13 13:20:00,111.38,111.38,111.17,111.24,2994.0,107.039,107.039,106.8372,106.9044,2994.0
2023-11-13 13:25:00,111.21,111.35,111.14,111.16,6160.0,106.8756,107.0101,106.8083,106.8275,6160.0
2023-11-13 13:30:00,111.11,111.13,110.87,111.01,3333.0,106.7795,106.7987,106.5489,106.6834,3333.0
2023-11-13 13:35:00,111.03,111.03,110.93,110.99,5894.0,106.7026,106.7026,106.6065,106.6642,5894.0
2023-11-13 13:40:00,110.95,111.06,110.91,111.0,3660.0,106.6257,106.7314,106.5873,106.6738,3660.0
2023-11-13 13:45:00,111.0,111.15,111.0,111.11,2679.0,106.6738,106.8179,106.6738,106.7795,2679.0
2023-11-13 13:50:00,111.06,111.06,110.75,110.78,5215.0,106.7314,106.7314,106.4335,106.4624,5215.0
2023-11-13 13:55:00,110.8,110.82,110.66,110.69,2958.0,106.4816,106.5008,106.347,106.3759,2958.0
2023-11-13 14:00:00,110.75,110.77,110.5,110.5,8722.0,106.4335,106.4527,106.1933,106.1933,8722.0
2023-11-13 14:05:00,110.46,110.48,110.36,110.43,5943.0,106.1548,106.1741,106.0587,106.126,5943.0
2023-11-13 14:10:00,110.41,110.49,110.37,110.42,12343.0,106.1068,106.1837,106.0683,106.1164,12343.0
2023-11-13 14:15:00,110.4,110.4,110.28,110.32,2428.0,106.0972,106.0972,105.9818,106.0203,2428.0
2023-11-13 14:20:00,110.26,110.26,110.07,110.09,8717.0,105.9626,105.9626,105.78,105.7993,8717.0
2023-11-13 14:25:00,110.08,110.23,110.07,110.21,4200.0,105.7896,105.9338,105.78,105.9146,4200.0
2023-11-13 14:30:00,110.24,110.45,110.23,110.38,6704.0,105.9434,106.1452,105.9338,106.0779,6704.0
2023-11-13 14:35:00,110.44,110.5,110.34,110.45,6597.0,106.1356,106.1933,106.0395,106.1452,6597.0
2023-11-13 14:40:00,110.45,110.63,110.45,110.49,7390.0,106.1452,106.3182,106.1452,106.1837,7390.0
2023-11-13 14:45:00,110.46,110.48,110.36,110.37,5210.0,106.1548,106.1741,106.0587,106.0683,5210.0
2023-11-13 14:50:00,110.34,110.45,110.3,110.45,4969.0,106.0395,106.1452,106.0011,106.1452,4969.0
2023-11-13 14:55:00,110.48,110.51,110.43,110.45,3769.0,106.1741,106.2029,106.126,106.1452,3769.0
2023-11-13 15:00:00,110.42,110.52,110.35,110.46,9753.0,106.1164,106.2125,106.0491,106.1548,9753.0
2023-11-13 15:05:00,110.44,110.6,110.42,110.6,4804.0,106.1356,106.2894,106.1164,106.2894,4804.0
2023-11-13 15:10:00,110.63,110.73,110.54,110.54,4392.0,106.3182,106.4143,106.2317,106.2317,4392.0
2023-11-13 15:15:00,110.54,110.56,110.36,110.54,3540.0,106.2317,106.2509,106.0587,106.2317,3540.0
2023-11-13 15:20:00,110.63,110.89,110.63,110.89,3499.0,106.3182,106.5681,106.3182,106.5681,3499.0
2023-11-13 15:25:00,110.9,110.96,110.86,110.94,4426.0,106.5777,106.6353,106.5392,106.6161,4426.0
2023-11-13 15:30:00,111.0,111.07,110.8,110.8,4200.0,106.6738,106.7411,106.4816,106.4816,4200.0
2023-11-13 15:35:00,110.78,110.81,110.69,110.81,4822.0,106.4624,106.4912,106.3759,106.4912,4822.0
2023-11-13 15:40:00,110.83,110.88,110.67,110.68,6041.0,106.5104,106.5585,106.3566,106.3663,6041.0
2023-11-13 15:45:00,110.66,110.79,110.64,110.72,11755.0,106.347,106.472,106.3278,106.4047,11755.0
2023-11-13 15:50:00,110.73,110.75,110.49,110.6,26304.0,106.4143,106.4335,106.1837,106.2894,26304.0
2023-11-13 15:55:00,110.59,110.76,110.42,110.45,89766.0,106.2798,106.4431,106.1164,106.1452,89766.0
2023-11-14 09:30:00,112.5,114.21,111.67,114.02,21069.0,108.1153,109.7587,107.3177,109.5761,21069.0
2023-11-14 09:35:00,114.12,114.53,114.02,114.27,6318.0,109.6722,110.0662,109.5761,109.8163,6318.0
2023-11-14 09:40:00,114.46,114.81,114.23,114.81,6475.0,109.9989,110.3353,109.7779,110.3353,6475.0
2023-11-14 09:45:00,114.88,115.5,114.81,115.24,19602.0,110.4026,110.9984,110.3353,110.7485,19602.0
2023-11-14 09:50:00,115.1,115.45,115.1,115.33,15086.0,110.614,110.9503,110.614,110.835,15086.0
2023-11-14 09:55:00,115.36,115.52,115.2,115.38,12981.0,110.8639,111.0176,110.7101,110.8831,12981.0
2023-11-14 10:00:00,115.44,115.62,115.25,115.45,11410.0,110.9407,111.1137,110.7581,110.9503,11410.0
2023-11-14 10:05:00,115.41,115.88,115.35,115.82,8986.0,110.9119,111.3636,110.8542,111.3059,8986.0
2023-11-14 10:10:00,115.91,115.91,115.42,115.43,7252.0,111.3924,111.3924,110.9215,110.9311,7252.0
2023-11-14 10:15:00,115.53,115.67,115.28,115.58,19212.0,111.0272,111.1618,110.787,111.0753,19212.0
2023-11-14 10:20:00,115.59,115.92,115.51,115.83,9544.0,111.0849,111.402,111.008,111.3155,9544.0
2023-11-14 10:25:00,115.83,116.15,115.65,116.11,11107.0,111.3155,111.6231,111.1426,111.5846,11107.0
2023-11-14 10:30:00,116.09,116.16,115.69,115.8,6598.0,111.5654,111.6327,111.181,111.2867,6598.0
2023-11-14 10:35:00,115.82,116.1,115.75,116.01,4248.0,111.3059,111.575,111.2387,111.4885,4248.0
2023-11-14 10:40:00,116.05,116.06,115.83,115.89,8275.0,111.527,111.5366,111.3155,111.3732,8275.0
2023-11-14 10:45:00,115.88,116.0,115.76,115.83,5932.0,111.3636,111.4789,111.2483,111.3155,5932.0
2023-11-14 10:50:00,115.83,115.98,115.79,115.95,9288.0,111.3155,111.4597,111.2771,111.4309,9288.0
2023-11-14 10:55:00,115.97,116.03,115.74,115.74,11124.0,111.4501,111.5077,111.229,111.229,11124.0
2023-11-14 11:00:00,115.79,115.99,115.64,115.88,6887.0,111.2771,111.4693,111.1329,111.3636,6887.0
2023-11-14 11:05:00,115.87,116.03,115.82,115.86,5504.0,111.354,111.5077,111.3059,111.3444,5504.0
2023-11-14 11:10:00,115.92,116.24,115.91,116.14,12256.0,111.402,111.7096,111.3924,111.6135,12256.0
2023-11-14 11:15:00,116.2,116.26,115.99,116.15,8088.0,111.6711,111.7288,111.4693,111.6231,8088.0
2023-11-14 11:20:00,116.08,116.13,115.86,116.05,4764.0,111.5558,111.6038,111.3444,111.527,4764.0
2023-11-14 11:25:00,116.04,116.04,115.81,115.82,2400.0,111.5174,111.5174,111.2963,111.3059,2400.0
2023-11-14 11:30:00,115.89,115.96,115.74,115.91,4401.0,111.3732,111.4405,111.229,111.3924,4401.0
2023-11-14 11:35:00,115.94,116.08,115.92,116.05,2839.0,111.4212,111.5558,111.402,111.527,2839.0
2023-11-14 11:40:00,116.13,116.15,116.04,116.09,2366.0,111.6038,111.6231,111.5174,111.5654,2366.0
2023-11-14 11:45:00,116.1,116.27,116.1,116.13,3475.0,111.575,111.7384,111.575,111.6038,3475.0
2023-11-14 11:50:00,116.07,116.07,115.79,115.79,4158.0,111.5462,111.5462,111.2771,111.2771,4158.0
2023-11-14 11:55:00,115.78,115.78,115.37,115.38,5183.0,111.2675,111.2675,110.8735,110.8831,5183.0
2023-11-14 12:00:00,115.34,115.37,115.09,115.2,13546.0,110.8446,110.8735,110.6044,110.7101,13546.0
2023-11-14 12:05:00,115.21,115.21,114.65,114.65,8590.0,110.7197,110.7197,110.1815,110.1815,8590.0
2023-11-14 12:10:00,114.72,114.79,114.56,114.59,10050.0,110.2488,110.3161,110.095,110.1239,10050.0
2023-11-14 12:15:00,114.54,114.67,114.46,114.64,4987.0,110.0758,110.2007,109.9989,110.1719,4987.0
2023-11-14 12:20:00,114.6,114.67,114.02,114.05,11498.0,110.1335,110.2007,109.5761,109.6049,11498.0
2023-11-14 12:25:00,114.02,114.41,114.01,114.27,20748.0,109.5761,109.9509,109.5665,109.8163,20748.0
2023-11-14 12:30:00,114.26,114.59,114.14,114.59,10693.0,109.8067,110.1239,109.6914,110.1239,10693.0
2023-11-14 12:35:00,114.67,114.72,114.36,114.36,6485.0,110.2007,110.2488,109.9028,109.9028,6485.0
2023-11-14 12:40:00,114.37,114.37,114.09,114.2,5607.0,109.9124,109.9124,109.6434,109.7491,5607.0
2023-11-14 12:45:00,114.19,114.21,114.09,114.19,7778.0,109.7395,109.7587,109.6434,109.7395,7778.0
2023-11-14 12:50:00,114.17,114.17,114.05,114.11,4735.0,109.7202,109.7202,109.6049,109.6626,4735.0
2023-11-14 12:55:00,114.11,114.26,114.06,114.16,11113.0,109.6626,109.8067,109.6145,109.7106,11113.0
2023-11-14 13:00:00,114.13,114.22,114.02,114.22,6722.0,109.6818,109.7683,109.5761,109.7683,6722.0
2023-11-14 13:05:00,114.19,114.39,114.19,114.36,3045.0,109.7395,109.9317,109.7395,109.9028,3045.0
2023-11-14 13:10:00,114.33,114.34,114.18,114.22,5932.0,109.874,109.8836,109.7298,109.7683,5932.0
2023-11-14 13:15:00,114.21,114.27,114.08,114.2,4881.0,109.7587,109.8163,109.6337,109.7491,4881.0
2023-11-14 13:20:00,114.21,114.33,114.13,114.26,6368.0,109.7587,109.874,109.6818,109.8067,6368.0
2023-11-14 13:25:00,114.26,114.4,114.26,114.3,6095.0,109.8067,109.9413,109.8067,109.8452,6095.0
2023-11-14 13:30:00,114.35,114.38,114.29,114.29,4880.0,109.8932,109.922,109.8356,109.8356,4880.0
2023-11-14 13:35:00,114.24,114.24,114.07,114.18,9594.0,109.7875,109.7875,109.6241,109.7298,9594.0
2023-11-14 13:40:00,114.18,114.22,113.96,114.0,8194.0,109.7298,109.7683,109.5184,109.5569,8194.0
2023-11-14 13:45:00,114.03,114.13,114.01,114.01,5718.0,109.5857,109.6818,109.5665,109.5665,5718.0
2023-11-14 13:50:00,114.04,114.23,114.03,114.08,8645.0,109.5953,109.7779,109.5857,109.6337,8645.0
2023-11-14 13:55:00,114.07,114.11,113.83,113.91,9643.0,109.6241,109.6626,109.3935,109.4704,9643.0
2023-11-14 14:00:00,113.9,114.11,113.85,113.92,7380.0,109.4608,109.6626,109.4127,109.48,7380.0
2023-11-14 14:05:00,113.94,113.95,113.75,113.76,6191.0,109.4992,109.5088,109.3166,109.3262,6191.0
2023-11-14 14:10:00,113.76,113.76,113.44,113.58,12642.0,109.3262,109.3262,109.0187,109.1532,12642.0
2023-11-14 14:15:00,113.59,113.65,113.56,113.65,13658.0,109.1628,109.2205,109.134,109.2205,13658.0
2023-11-14 14:20:00,113.64,113.66,113.39,113.48,21914.0,109.2109,109.2301,108.9706,109.0571,21914.0
2023-11-14 14:25:00,113.51,113.65,113.5,113.63,5248.0,109.086,109.2205,109.0763,109.2013,5248.0
2023-11-14 14:30:00,113.61,113.81,113.6,113.76,6880.0,109.1821,109.3743,109.1725,109.3262,6880.0
2023-11-14 14:35:00,113.7,113.72,113.6,113.64,5226.0,109.2686,109.2878,109.1725,109.2109,5226.0
2023-11-14 14:40:00,113.66,113.67,113.53,113.64,5328.0,109.2301,109.2397,109.1052,109.2109,5328.0
2023-11-14 14:45:00,113.64,113.82,113.61,113.77,6490.0,109.2109,109.3839,109.1821,109.3358,6490.0
2023-11-14 14:50:00,113.77,113.79,113.73,113.78,3296.0,109.3358,109.355,109.2974,109.3454,3296.0
2023-11-14 14:55:00,113.78,113.78,113.6,113.66,6850.0,109.3454,109.3454,109.1725,109.2301,6850.0
2023-11-14 15:00:00,113.68,113.85,113.64,113.83,6897.0,109.2493,109.4127,109.2109,109.3935,6897.0
2023-11-14 15:05:00,113.81,114.0,113.76,113.98,13340.0,109.3743,109.5569,109.3262,109.5376,13340.0
2023-11-14 15:10:00,113.98,114.03,113.96,113.96,6693.0,109.5376,109.5857,109.5184,109.5184,6693.0
2023-11-14 15:15:00,114.02,114.17,113.96,114.17,5994.0,109.5761,109.7202,109.5184,109.7202,5994.0
2023-11-14 15:20:00,114.17,114.22,114.1,114.1,10843.0,109.7202,109.7683,109.653,109.653,10843.0
2023-11-14 15:25:00,114.08,114.08,113.88,113.95,10515.0,109.6337,109.6337,109.4415,109.5088,10515.0
2023-11-14 15:30:00,113.95,113.99,113.93,113.96,10399.0,109.5088,109.5472,109.4896,109.5184,10399.0
2023-11-14 15:35:00,113.96,113.96,113.78,113.86,14646.0,109.5184,109.5184,109.3454,109.4223,14646.0
2023-11-14 15:40:00,113.85,113.91,113.84,113.87,14289.0,109.4127,109.4704,109.4031,109.4319,14289.0
2023-11-14 15:45:00,113.87,113.88,113.61,113.62,28094.0,109.4319,109.4415,109.1821,109.1917,28094.0
2023-11-14 15:50:00,113.59,113.81,113.55,113.81,49528.0,109.1628,109.3743,109.1244,109.3743,49528.0
2023-11-14 15:55:00,113.82,113.98,113.63,113.96,157633.0,109.3839,109.5376,109.2013,109.5184,157633.0
2023-11-15 09:30:00,116.16,118.69,116.16,118.18,51308.0,111.6327,114.0641,111.6327,113.5739,51308.0
2023-11-15 09:35:00,118.04,118.57,117.77,118.27,34960.0,113.4394,113.9487,113.1799,113.6604,34960.0
2023-11-15 09:40:00,118.35,118.35,117.2,117.31,29902.0,113.7373,113.7373,112.6321,112.7379,29902.0
2023-11-15 09:45:00,117.31,117.63,116.66,117.4,30307.0,112.7379,113.0454,112.1132,112.8243,30307.0
2023-11-15 09:50:00,117.42,117.77,116.87,117.36,29834.0,112.8436,113.1799,112.315,112.7859,29834.0
2023-11-15 09:55:00,117.36,117.94,117.0,117.56,48980.0,112.7859,113.3433,112.4399,112.9781,48980.0
2023-11-15 10:00:00,117.5,118.27,117.5,117.96,57675.0,112.9204,113.6604,112.9204,113.3625,57675.0
2023-11-15 10:05:00,118.0,118.35,118.0,118.31,20901.0,113.401,113.7373,113.401,113.6989,20901.0
2023-11-15 10:10:00,118.37,118.95,118.09,118.24,29431.0,113.7565,114.3139,113.4875,113.6316,29431.0
2023-11-15 10:15:00,118.0,118.42,117.9,118.07,21049.0,113.401,113.8046,113.3049,113.4682,21049.0
2023-11-15 10:20:00,118.03,118.19,117.83,118.0,18273.0,113.4298,113.5836,113.2376,113.401,18273.0
2023-11-15 10:25:00,118.0,118.36,117.82,118.0,14435.0,113.401,113.7469,113.228,113.401,14435.0
2023-11-15 10:30:00,117.91,118.31,117.82,118.31,16076.0,113.3145,113.6989,113.228,113.6989,16076.0
2023-11-15 10:35:00,118.31,118.44,118.01,118.29,15132.0,113.6989,113.8238,113.4106,113.6797,15132.0
2023-11-15 10:40:00,118.33,118.39,118.16,118.17,11431.0,113.7181,113.7758,113.5547,113.5643,11431.0
2023-11-15 10:45:00,118.27,118.33,117.82,118.08,25872.0,113.6604,113.7181,113.228,113.4778,25872.0
2023-11-15 10:50:00,118.03,118.43,118.03,118.24,20855.0,113.4298,113.8142,113.4298,113.6316,20855.0
2023-11-15 10:55:00,118.22,118.3,117.69,117.83,19909.0,113.6124,113.6893,113.103,113.2376,19909.0
2023-11-15 11:00:00,117.89,118.32,117.75,118.19,37461.0,113.2952,113.7085,113.1607,113.5836,37461.0
2023-11-15 11:05:00,118.16,118.37,118.1,118.22,5638.0,113.5547,113.7565,113.4971,113.6124,5638.0
2023-11-15 11:10:00,118.25,118.53,118.25,118.43,5386.0,113.6412,113.9103,113.6412,113.8142,5386.0
2023-11-15 11:15:00,118.38,119.1,118.38,119.07,20855.0,113.7662,114.4581,113.7662,114.4293,20855.0
2023-11-15 11:20:00,118.97,119.06,118.76,118.9,4539.0,114.3332,114.4196,114.1313,114.2659,4539.0
2023-11-15 11:25:00,118.84,119.02,118.55,118.56,7774.0,114.2082,114.3812,113.9295,113.9391,7774.0
2023-11-15 11:30:00,118.63,118.8,118.21,118.44,27140.0,114.0064,114.1698,113.6028,113.8238,27140.0
2023-11-15 11:35:00,118.37,118.55,118.19,118.55,8250.0,113.7565,113.9295,113.5836,113.9295,8250.0
2023-11-15 11:40:00,118.38,118.53,118.26,118.41,8119.0,113.7662,113.9103,113.6508,113.795,8119.0
2023-11-15 11:45:00,118.31,118.45,118.01,118.14,14886.0,113.6989,113.8334,113.4106,113.5355,14886.0
2023-11-15 11:50:00,118.07,118.5,118.03,118.4,7901.0,113.4682,113.8815,113.4298,113.7854,7901.0
2023-11-15 11:55:00,118.34,118.61,117.76,117.94,11187.0,113.7277,113.9872,113.1703,113.3433,11187.0
2023-11-15 12:00:00,117.9,118.02,117.68,117.74,7696.0,113.3049,113.4202,113.0934,113.1511,7696.0
2023-11-15 12:05:00,117.71,118.13,117.68,118.01,14744.0,113.1223,113.5259,113.0934,113.4106,14744.0
2023-11-15 12:10:00,118.05,118.08,117.54,117.81,10675.0,113.449,113.4778,112.9589,113.2184,10675.0
2023-11-15 12:15:00,117.79,118.16,117.69,118.05,10365.0,113.1991,113.5547,113.103,113.449,10365.0
2023-11-15 12:20:00,117.96,118.09,117.83,117.95,9333.0,113.3625,113.4875,113.2376,113.3529,9333.0
2023-11-15 12:25:00,117.9,118.33,117.89,118.31,5777.0,113.3049,113.7181,113.2952,113.6989,5777.0
2023-11-15 12:30:00,118.32,118.44,117.93,118.13,25926.0,113.7085,113.8238,113.3337,113.5259,25926.0
2023-11-15 12:35:00,118.09,118.14,117.95,118.01,19148.0,113.4875,113.5355,113.3529,113.4106,19148.0
2023-11-15 12:40:00,118.02,118.11,117.8,117.95,12824.0,113.4202,113.5067,113.2088,113.3529,12824.0
2023-11-15 12:45:00,118.01,118.01,117.53,117.53,4722.0,113.4106,113.4106,112.9493,112.9493,4722.0
2023-11-15 12:50:00,117.54,117.76,117.54,117.73,6676.0,112.9589,113.1703,112.9589,113.1415,6676.0
2023-11-15 12:55:00,117.69,117.7,117.25,117.26,15732.0,113.103,113.1127,112.6802,112.6898,15732.0
2023-11-15 13:00:00,117.16,117.32,117.05,117.13,19743.0,112.5937,112.7475,112.488,112.5649,19743.0
2023-11-15 13:05:00,117.14,117.18,116.93,117.13,6094.0,112.5745,112.6129,112.3727,112.5649,6094.0
2023-11-15 13:10:00,117.1,117.17,116.75,116.87,21015.0,112.536,112.6033,112.1997,112.315,21015.0
2023-11-15 13:15:00,116.86,116.97,116.7,116.92,6775.0,112.3054,112.4111,112.1516,112.3631,6775.0
2023-11-15 13:20:00,116.91,117.06,116.75,117.05,36132.0,112.3534,112.4976,112.1997,112.488,36132.0
2023-11-15 13:25:00,117.05,117.08,116.93,117.0,10974.0,112.488,112.5168,112.3727,112.4399,10974.0
2023-11-15 13:30:00,116.96,117.22,116.89,117.2,12597.0,112.4015,112.6514,112.3342,112.6321,12597.0
2023-11-15 13:35:00,117.11,117.24,116.95,117.24,9623.0,112.5456,112.6706,112.3919,112.6706,9623.0
2023-11-15 13:40:00,117.23,117.4,117.05,117.34,16881.0,112.661,112.8243,112.488,112.7667,16881.0
2023-11-15 13:45:00,117.33,117.51,117.24,117.45,6258.0,112.7571,112.9301,112.6706,112.8724,6258.0
2023-11-15 13:50:00,117.5,117.68,117.41,117.64,12253.0,112.9204,113.0934,112.834,113.055,12253.0
2023-11-15 13:55:00,117.59,117.88,117.56,117.72,13577.0,113.0069,113.2856,112.9781,113.1319,13577.0
2023-11-15 14:00:00,117.77,118.07,117.72,117.98,23815.0,113.1799,113.4682,113.1319,113.3817,23815.0
2023-11-15 14:05:00,118.02,118.02,117.69,117.75,11299.0,113.4202,113.4202,113.103,113.1607,11299.0
2023-11-15 14:10:00,117.74,117.77,117.62,117.67,5227.0,113.1511,113.1799,113.0358,113.0838,5227.0
2023-11-15 14:15:00,117.73,117.73,117.52,117.71,7704.0,113.1415,113.1415,112.9397,113.1223,7704.0
2023-11-15 14:20:00,117.67,117.72,117.58,117.59,3906.0,113.0838,113.1319,112.9973,113.0069,3906.0
2023-11-15 14:25:00,117.63,117.87,117.63,117.84,5161.0,113.0454,113.276,113.0454,113.2472,5161.0
2023-11-15 14:30:00,117.87,117.94,117.73,117.81,15334.0,113.276,113.3433,113.1415,113.2184,15334.0
2023-11-15 14:35:00,117.77,117.89,117.76,117.84,6570.0,113.1799,113.2952,113.1703,113.2472,6570.0
2023-11-15 14:40:00,117.77,117.89,117.77,117.8,6793.0,113.1799,113.2952,113.1799,113.2088,6793.0
2023-11-15 14:45:00,117.8,117.96,117.8,117.93,5945.0,113.2088,113.3625,113.2088,113.3337,5945.0
2023-11-15 14:50:00,117.94,118.04,117.88,118.0,7349.0,113.3433,113.4394,113.2856,113.401,7349.0
2023-11-15 14:55:00,117.96,118.01,117.92,117.98,9736.0,113.3625,113.4106,113.3241,113.3817,9736.0
2023-11-15 15:00:00,117.98,118.01,117.89,117.91,12190.0,113.3817,113.4106,113.2952,113.3145,12190.0
2023-11-15 15:05:00,117.92,118.03,117.9,117.96,13077.0,113.3241,113.4298,113.3049,113.3625,13077.0
2023-11-15 15:10:00,117.99,118.1,117.9,118.1,8563.0,113.3914,113.4971,113.3049,113.4971,8563.0
2023-11-15 15:15:00,118.15,118.28,118.08,118.2,12858.0,113.5451,113.67,113.4778,113.5932,12858.0
2023-11-15 15:20:00,118.18,118.22,118.09,118.15,10694.0,113.5739,113.6124,113.4875,113.5451,10694.0
2023-11-15 15:25:00,118.14,118.16,117.99,118.16,13311.0,113.5355,113.5547,113.3914,113.5547,13311.0
2023-11-15 15:30:00,118.16,118.3,118.15,118.22,13489.0,113.5547,113.6893,113.5451,113.6124,13489.0
2023-11-15 15:35:00,118.19,118.34,117.95,118.32,23353.0,113.5836,113.7277,113.3529,113.7085,23353.0
2023-11-15 15:40:00,118.32,118.6,118.11,118.11,68548.0,113.7085,113.9776,113.5067,113.5067,68548.0
2023-11-15 15:45:00,118.12,118.2,118.01,118.03,28778.0,113.5163,113.5932,113.4106,113.4298,28778.0
2023-11-15 15:50:00,118.02,118.09,117.81,117.81,69144.0,113.4202,113.4875,113.2184,113.2184,69144.0
2023-11-15 15:55:00,117.82,118.17,117.67,117.83,169056.0,113.228,113.5643,113.0838,113.2376,169056.0
2023-11-16 09:30:00,116.89,116.89,116.35,116.88,10072.0,112.3342,112.3342,111.8153,112.3246,10072.0
2023-11-16 09:35:00,116.85,117.22,116.67,117.22,3451.0,112.2958,112.6514,112.1228,112.6514,3451.0
2023-11-16 09:40:00,117.25,117.25,116.5,116.5,3635.0,112.6802,112.6802,111.9594,111.9594,3635.0
2023-11-16 09:45:00,116.39,116.82,116.39,116.64,2156.0,111.8537,112.267,111.8537,112.094,2156.0
2023-11-16 09:50:00,116.91,117.1,116.81,116.81,4967.0,112.3534,112.536,112.2573,112.2573,4967.0
2023-11-16 09:55:00,117.0,117.54,116.83,117.23,10098.0,112.4399,112.9589,112.2766,112.661,10098.0
2023-11-16 10:00:00,117.47,117.63,117.27,117.27,5850.0,112.8916,113.0454,112.6994,112.6994,5850.0
2023-11-16 10:05:00,117.52,117.52,117.1,117.22,2213.0,112.9397,112.9397,112.536,112.6514,2213.0
2023-11-16 10:10:00,117.1,117.24,117.03,117.04,5025.0,112.536,112.6706,112.4688,112.4784,5025.0
2023-11-16 10:15:00,117.06,117.06,116.74,116.86,5236.0,112.4976,112.4976,112.1901,112.3054,5236.0
2023-11-16 10:20:00,116.86,116.97,116.72,116.94,7597.0,112.3054,112.4111,112.1708,112.3823,7597.0
2023-11-16 10:25:00,116.97,117.04,116.8,116.8,5384.0,112.4111,112.4784,112.2477,112.2477,5384.0
2023-11-16 10:30:00,116.9,116.98,116.42,116.53,5431.0,112.3438,112.4207,111.8825,111.9883,5431.0
2023-11-16 10:35:00,116.4,116.51,116.18,116.36,5841.0,111.8633,111.969,111.6519,111.8249,5841.0
2023-11-16 10:40:00,116.32,116.32,116.06,116.23,4661.0,111.7864,111.7864,111.5366,111.6999,4661.0
2023-11-16 10:45:00,116.18,116.46,116.12,116.46,6015.0,111.6519,111.921,111.5942,111.921,6015.0
2023-11-16 10:50:00,116.47,116.47,116.22,116.28,13453.0,111.9306,111.9306,111.6903,111.748,13453.0
2023-11-16 10:55:00,116.28,116.5,116.21,116.42,3179.0,111.748,111.9594,111.6807,111.8825,3179.0
2023-11-16 11:00:00,116.42,116.43,116.2,116.35,4251.0,111.8825,111.8922,111.6711,111.8153,4251.0
2023-11-16 11:05:00,116.46,116.56,116.36,116.53,2336.0,111.921,112.0171,111.8249,111.9883,2336.0
2023-11-16 11:10:00,116.54,116.67,116.54,116.62,1850.0,111.9979,112.1228,111.9979,112.0747,1850.0
2023-11-16 11:15:00,116.61,116.61,116.44,116.45,1904.0,112.0651,112.0651,111.9018,111.9114,1904.0
2023-11-16 11:20:00,116.55,116.56,116.39,116.48,4070.0,112.0075,112.0171,111.8537,111.9402,4070.0
2023-11-16 11:25:00,116.42,116.44,116.23,116.34,1400.0,111.8825,111.9018,111.6999,111.8057,1400.0
2023-11-16 11:30:00,116.25,116.34,116.14,116.22,3818.0,111.7192,111.8057,111.6135,111.6903,3818.0
2023-11-16 11:35:00,116.19,116.21,115.84,115.86,8280.0,111.6615,111.6807,111.3251,111.3444,8280.0
2023-11-16 11:40:00,115.83,115.89,115.6,115.6,2991.0,111.3155,111.3732,111.0945,111.0945,2991.0
2023-11-16 11:45:00,115.6,115.77,115.49,115.72,11257.0,111.0945,111.2579,110.9888,111.2098,11257.0
2023-11-16 11:50:00,115.69,115.78,115.56,115.59,2600.0,111.181,111.2675,111.0561,111.0849,2600.0
2023-11-16 11:55:00,115.62,115.72,115.54,115.67,3300.0,111.1137,111.2098,111.0368,111.1618,3300.0
2023-11-16 12:00:00,115.71,115.85,115.66,115.69,2653.0,111.2002,111.3348,111.1522,111.181,2653.0
2023-11-16 12:05:00,115.8,116.02,115.77,115.95,3341.0,111.2867,111.4981,111.2579,111.4309,3341.0
2023-11-16 12:10:00,116.0,116.07,115.87,116.07,3961.0,111.4789,111.5462,111.354,111.5462,3961.0
2023-11-16 12:15:00,116.1,116.27,116.09,116.2,3411.0,111.575,111.7384,111.5654,111.6711,3411.0
2023-11-16 12:20:00,116.2,116.2,116.1,116.16,3230.0,111.6711,111.6711,111.575,111.6327,3230.0
2023-11-16 12:25:00,116.17,116.25,116.17,116.25,1600.0,111.6423,111.7192,111.6423,111.7192,1600.0
2023-11-16 12:30:00,116.22,116.23,116.12,116.21,3096.0,111.6903,111.6999,111.5942,111.6807,3096.0
2023-11-16 12:35:00,116.22,116.28,116.18,116.2,2601.0,111.6903,111.748,111.6519,111.6711,2601.0
2023-11-16 12:40:00,116.17,116.47,116.15,116.34,3226.0,111.6423,111.9306,111.6231,111.8057,3226.0
2023-11-16 12:45:00,116.29,116.36,116.22,116.25,3800.0,111.7576,111.8249,111.6903,111.7192,3800.0
2023-11-16 12:50:00,116.2,116.22,116.07,116.14,2726.0,111.6711,111.6903,111.5462,111.6135,2726.0
2023-11-16 12:55:00,116.15,116.16,116.07,116.16,1073.0,111.6231,111.6327,111.5462,111.6327,1073.0
2023-11-16 13:00:00,116.16,116.37,116.12,116.31,4526.0,111.6327,111.8345,111.5942,111.7768,4526.0
2023-11-16 13:05:00,116.29,116.34,116.08,116.08,3824.0,111.7576,111.8057,111.5558,111.5558,3824.0
2023-11-16 13:10:00,116.06,116.06,115.9,115.93,2631.0,111.5366,111.5366,111.3828,111.4116,2631.0
2023-11-16 13:15:00,115.95,116.05,115.86,115.96,4958.0,111.4309,111.527,111.3444,111.4405,4958.0
2023-11-16 13:20:00,115.96,115.98,115.85,115.85,1200.0,111.4405,111.4597,111.3348,111.3348,1200.0
2023-11-16 13:25:00,115.88,116.01,115.88,115.97,3174.0,111.3636,111.4885,111.3636,111.4501,3174.0
2023-11-16 13:30:00,115.94,116.08,115.9,115.9,3877.0,111.4212,111.5558,111.3828,111.3828,3877.0
2023-11-16 13:35:00,115.93,115.93,115.81,115.82,2915.0,111.4116,111.4116,111.2963,111.3059,2915.0
2023-11-16 13:40:00,115.85,115.89,115.78,115.89,2528.0,111.3348,111.3732,111.2675,111.3732,2528.0
2023-11-16 13:45:00,115.86,115.86,115.58,115.61,4239.0,111.3444,111.3444,111.0753,111.1041,4239.0
2023-11-16 13:50:00,115.63,115.76,115.63,115.76,2473.0,111.1233,111.2483,111.1233,111.2483,2473.0
2023-11-16 13:55:00,115.75,115.78,115.67,115.72,2176.0,111.2387,111.2675,111.1618,111.2098,2176.0
2023-11-16 14:00:00,115.73,115.87,115.72,115.86,2880.0,111.2194,111.354,111.2098,111.3444,2880.0
2023-11-16 14:05:00,115.85,115.9,115.83,115.88,1364.0,111.3348,111.3828,111.3155,111.3636,1364.0
2023-11-16 14:10:00,115.92,115.92,115.7,115.73,3742.0,111.402,111.402,111.1906,111.2194,3742.0
2023-11-16 14:15:00,115.74,115.77,115.56,115.56,3051.0,111.229,111.2579,111.0561,111.0561,3051.0
2023-11-16 14:20:00,115.5,115.51,115.33,115.35,2723.0,110.9984,111.008,110.835,110.8542,2723.0
2023-11-16 14:25:00,115.37,115.37,115.21,115.23,2000.0,110.8735,110.8735,110.7197,110.7389,2000.0
2023-11-16 14:30:00,115.21,115.23,115.07,115.15,5230.0,110.7197,110.7389,110.5852,110.662,5230.0
2023-11-16 14:35:00,115.16,115.32,115.16,115.17,3219.0,110.6716,110.8254,110.6716,110.6813,3219.0
2023-11-16 14:40:00,115.17,115.24,115.16,115.17,6712.0,110.6813,110.7485,110.6716,110.6813,6712.0
2023-11-16 14:45:00,115.17,115.26,115.14,115.26,19653.0,110.6813,110.7678,110.6524,110.7678,19653.0
2023-11-16 14:50:00,115.29,115.36,114.86,114.86,8722.0,110.7966,110.8639,110.3833,110.3833,8722.0
2023-11-16 14:55:00,114.85,115.1,114.85,114.97,4434.0,110.3737,110.614,110.3737,110.4891,4434.0
2023-11-16 15:00:00,114.94,115.03,114.82,115.03,6238.0,110.4602,110.5467,110.3449,110.5467,6238.0
2023-11-16 15:05:00,115.0,115.14,115.0,115.11,4295.0,110.5179,110.6524,110.5179,110.6236,4295.0
2023-11-16 15:10:00,115.11,115.21,115.06,115.13,12759.0,110.6236,110.7197,110.5755,110.6428,12759.0
2023-11-16 15:15:00,115.17,115.46,115.1,115.46,9524.0,110.6813,110.96,110.614,110.96,9524.0
2023-11-16 15:20:00,115.49,115.57,115.24,115.25,9798.0,110.9888,111.0657,110.7485,110.7581,9798.0
2023-11-16 15:25:00,115.24,115.26,115.09,115.11,7550.0,110.7485,110.7678,110.6044,110.6236,7550.0
2023-11-16 15:30:00,115.12,115.52,115.06,115.51,30014.0,110.6332,111.0176,110.5755,111.008,30014.0
2023-11-16 15:35:00,115.59,115.6,115.18,115.18,11374.0,111.0849,111.0945,110.6909,110.6909,11374.0
2023-11-16 15:40:00,115.22,115.34,115.18,115.23,9022.0,110.7293,110.8446,110.6909,110.7389,9022.0
2023-11-16 15:45:00,115.23,115.48,115.14,115.34,19933.0,110.7389,110.9792,110.6524,110.8446,19933.0
2023-11-16 15:50:00,115.38,115.53,115.3,115.36,36754.0,110.8831,111.0272,110.8062,110.8639,36754.0
2023-11-16 15:55:00,115.35,115.44,115.19,115.37,66353.0,110.8542,110.9407,110.7005,110.8735,66353.0
2023-11-17 09:30:00,117.9,118.0,117.37,118.0,17271.0,113.3049,113.401,112.7955,113.401,17271.0
2023-11-17 09:35:00,118.09,118.09,116.96,117.42,23758.0,113.4875,113.4875,112.4015,112.8436,23758.0
2023-11-17 09:40:00,117.36,117.53,116.79,117.49,14517.0,112.7859,112.9493,112.2381,112.9108,14517.0
2023-11-17 09:45:00,117.8,118.54,117.69,118.42,8845.0,113.2088,113.9199,113.103,113.8046,8845.0
2023-11-17 09:50:00,118.54,118.57,118.18,118.51,25045.0,113.9199,113.9487,113.5739,113.8911,25045.0
2023-11-17 09:55:00,118.44,118.88,118.19,118.22,20506.0,113.8238,114.2467,113.5836,113.6124,20506.0
2023-11-17 10:00:00,118.16,118.92,118.14,118.77,27283.0,113.5547,114.2851,113.5355,114.1409,27283.0
2023-11-17 10:05:00,118.71,118.82,118.43,118.82,10138.0,114.0833,114.189,113.8142,114.189,10138.0
2023-11-17 10:10:00,118.7,118.87,117.85,117.93,17591.0,114.0737,114.2371,113.2568,113.3337,17591.0
2023-11-17 10:15:00,117.83,118.54,117.83,118.39,12982.0,113.2376,113.9199,113.2376,113.7758,12982.0
2023-11-17 10:20:00,118.39,118.64,118.18,118.64,11832.0,113.7758,114.016,113.5739,114.016,11832.0
2023-11-17 10:25:00,118.63,118.63,118.06,118.07,5642.0,114.0064,114.0064,113.4586,113.4682,5642.0
2023-11-17 10:30:00,118.14,118.48,117.93,118.43,10716.0,113.5355,113.8623,113.3337,113.8142,10716.0
2023-11-17 10:35:00,118.39,118.62,118.36,118.52,8740.0,113.7758,113.9968,113.7469,113.9007,8740.0
2023-11-17 10:40:00,118.55,119.17,118.44,119.14,62505.0,113.9295,114.5254,113.8238,114.4965,62505.0
2023-11-17 10:45:00,119.12,119.31,118.93,118.96,8641.0,114.4773,114.6599,114.2947,114.3235,8641.0
2023-11-17 10:50:00,119.0,119.18,118.73,119.11,10975.0,114.362,114.535,114.1025,114.4677,10975.0
2023-11-17 10:55:00,119.19,119.21,118.86,118.99,23255.0,114.5446,114.5638,114.2274,114.3524,23255.0
2023-11-17 11:00:00,118.86,118.9,118.75,118.77,4175.0,114.2274,114.2659,114.1217,114.1409,4175.0
2023-11-17 11:05:00,118.76,118.76,118.57,118.65,7940.0,114.1313,114.1313,113.9487,114.0256,7940.0
2023-11-17 11:10:00,118.65,118.65,118.43,118.63,3653.0,114.0256,114.0256,113.8142,114.0064,3653.0
2023-11-17 11:15:00,118.63,119.03,118.63,118.98,18606.0,114.0064,114.3908,114.0064,114.3428,18606.0
2023-11-17 11:20:00,118.99,119.05,118.83,118.86,3288.0,114.3524,114.41,114.1986,114.2274,3288.0
2023-11-17 11:25:00,118.84,118.88,118.55,118.55,4525.0,114.2082,114.2467,113.9295,113.9295,4525.0
2023-11-17 11:30:00,118.58,118.73,118.5,118.61,5005.0,113.9584,114.1025,113.8815,113.9872,5005.0
2023-11-17 11:35:00,118.61,118.71,118.37,118.38,4992.0,113.9872,114.0833,113.7565,113.7662,4992.0
2023-11-17 11:40:00,118.32,118.41,118.27,118.31,4640.0,113.7085,113.795,113.6604,113.6989,4640.0
2023-11-17 11:45:00,118.32,118.53,118.18,118.53,4548.0,113.7085,113.9103,113.5739,113.9103,4548.0
2023-11-17 11:50:00,118.61,118.81,118.58,118.69,4948.0,113.9872,114.1794,113.9584,114.0641,4948.0
2023-11-17 11:55:00,118.67,118.75,118.62,118.75,3247.0,114.0448,114.1217,113.9968,114.1217,3247.0
2023-11-17 12:00:00,118.74,118.97,118.74,118.86,5212.0,114.1121,114.3332,114.1121,114.2274,5212.0
2023-11-17 12:05:00,118.84,118.88,118.7,118.75,4593.0,114.2082,114.2467,114.0737,114.1217,4593.0
2023-11-17 12:10:00,118.73,118.83,118.65,118.67,1829.0,114.1025,114.1986,114.0256,114.0448,1829.0
2023-11-17 12:15:00,118.67,118.83,118.53,118.78,4191.0,114.0448,114.1986,113.9103,114.1506,4191.0
2023-11-17 12:20:00,118.74,119.08,118.58,118.92,14555.0,114.1121,114.4389,113.9584,114.2851,14555.0
2023-11-17 12:25:00,118.92,118.94,118.67,118.72,1725.0,114.2851,114.3043,114.0448,114.0929,1725.0
2023-11-17 12:30:00,118.68,118.73,118.39,118.45,4273.0,114.0545,114.1025,113.7758,113.8334,4273.0
2023-11-17 12:35:00,118.43,118.51,118.41,118.48,2293.0,113.8142,113.8911,113.795,113.8623,2293.0
2023-11-17 12:40:00,118.44,118.58,118.41,118.52,2125.0,113.8238,113.9584,113.795,113.9007,2125.0
2023-11-17 12:45:00,118.56,118.63,118.47,118.59,4608.0,113.9391,114.0064,113.8526,113.968,4608.0
2023-11-17 12:50:00,118.61,118.69,118.47,118.47,3827.0,113.9872,114.0641,113.8526,113.8526,3827.0
2023-11-17 12:55:00,118.48,118.55,118.44,118.55,2794.0,113.8623,113.9295,113.8238,113.9295,2794.0
2023-11-17 13:00:00,118.56,118.59,118.49,118.5,6402.0,113.9391,113.968,113.8719,113.8815,6402.0
2023-11-17 13:05:00,118.55,118.59,118.51,118.56,5737.0,113.9295,113.968,113.8911,113.9391,5737.0
2023-11-17 13:10:00,118.59,118.6,118.48,118.57,8011.0,113.968,113.9776,113.8623,113.9487,8011.0
2023-11-17 13:15:00,118.59,118.61,118.52,118.59,10369.0,113.968,113.9872,113.9007,113.968,10369.0
2023-11-17 13:20:00,118.56,118.57,118.45,118.55,4610.0,113.9391,113.9487,113.8334,113.9295,4610.0
2023-11-17 13:25:00,118.53,118.53,118.38,118.38,2168.0,113.9103,113.9103,113.7662,113.7662,2168.0
2023-11-17 13:30:00,118.45,118.61,118.39,118.58,9798.0,113.8334,113.9872,113.7758,113.9584,9798.0
2023-11-17 13:35:00,118.57,118.83,118.55,118.75,27795.0,113.9487,114.1986,113.9295,114.1217,27795.0
2023-11-17 13:40:00,118.75,118.86,118.56,118.61,7933.0,114.1217,114.2274,113.9391,113.9872,7933.0
2023-11-17 13:45:00,118.55,118.59,118.49,118.5,2800.0,113.9295,113.968,113.8719,113.8815,2800.0
2023-11-17 13:50:00,118.54,118.66,118.44,118.66,5531.0,113.9199,114.0352,113.8238,114.0352,5531.0
2023-11-17 13:55:00,118.68,118.94,118.68,118.94,5865.0,114.0545,114.3043,114.0545,114.3043,5865.0
2023-11-17 14:00:00,118.97,119.05,118.92,119.03,15371.0,114.3332,114.41,114.2851,114.3908,15371.0
2023-11-17 14:05:00,119.03,119.03,118.9,118.96,2258.0,114.3908,114.3908,114.2659,114.3235,2258.0
2023-11-17 14:10:00,118.93,118.94,118.75,118.75,2843.0,114.2947,114.3043,114.1217,114.1217,2843.0
2023-11-17 14:15:00,118.76,118.85,118.72,118.8,5056.0,114.1313,114.2178,114.0929,114.1698,5056.0
2023-11-17 14:20:00,118.76,118.76,118.64,118.66,2916.0,114.1313,114.1313,114.016,114.0352,2916.0
2023-11-17 14:25:00,118.65,118.65,118.47,118.48,2053.0,114.0256,114.0256,113.8526,113.8623,2053.0
2023-11-17 14:30:00,118.43,118.44,118.27,118.3,4300.0,113.8142,113.8238,113.6604,113.6893,4300.0
2023-11-17 14:35:00,118.31,118.41,118.17,118.18,6466.0,113.6989,113.795,113.5643,113.5739,6466.0
2023-11-17 14:40:00,118.17,118.25,118.11,118.17,2837.0,113.5643,113.6412,113.5067,113.5643,2837.0
2023-11-17 14:45:00,118.2,118.29,118.18,118.26,6724.0,113.5932,113.6797,113.5739,113.6508,6724.0
2023-11-17 14:50:00,118.24,118.48,118.2,118.42,6059.0,113.6316,113.8623,113.5932,113.8046,6059.0
2023-11-17 14:55:00,118.42,118.42,118.29,118.29,5676.0,113.8046,113.8046,113.6797,113.6797,5676.0
2023-11-17 15:00:00,118.3,118.37,118.24,118.37,5993.0,113.6893,113.7565,113.6316,113.7565,5993.0
2023-11-17 15:05:00,118.43,118.54,118.4,118.54,6804.0,113.8142,113.9199,113.7854,113.9199,6804.0
2023-11-17 15:10:00,118.54,118.56,118.45,118.45,6552.0,113.9199,113.9391,113.8334,113.8334,6552.0
2023-11-17 15:15:00,118.39,118.76,118.3,118.76,8909.0,113.7758,114.1313,113.6893,114.1313,8909.0
2023-11-17 15:20:00,118.73,118.81,118.68,118.8,8528.0,114.1025,114.1794,114.0545,114.1698,8528.0
2023-11-17 15:25:00,118.83,118.94,118.69,118.7,8276.0,114.1986,114.3043,114.0641,114.0737,8276.0
2023-11-17 15:30:00,118.68,118.68,118.08,118.14,14302.0,114.0545,114.0545,113.4778,113.5355,14302.0
2023-11-17 15:35:00,118.12,118.14,117.9,117.97,9625.0,113.5163,113.5355,113.3049,113.3721,9625.0
2023-11-17 15:40:00,117.98,118.32,117.89,118.23,10176.0,113.3817,113.7085,113.2952,113.622,10176.0
2023-11-17 15:45:00,118.25,118.49,118.2,118.45,14506.0,113.6412,113.8719,113.5932,113.8334,14506.0
2023-11-17 15:50:00,118.44,118.47,118.21,118.23,24508.0,113.8238,113.8526,113.6028,113.622,24508.0
2023-11-17 15:55:00,118.23,118.34,118.05,118.13,65888.0,113.622,113.7277,113.449,113.5259,65888.0
2023-11-20 09:30:00,118.0,119.2,117.71,118.3,115209.0,113.401,114.5542,113.1223,113.6893,115209.0
2023-11-20 09:35:00,118.35,120.24,118.35,120.24,30599.0,113.7373,115.5537,113.7373,115.5537,30599.0
2023-11-20 09:40:00,120.2,120.31,119.08,119.08,23470.0,115.5152,115.6209,114.4389,114.4389,23470.0
2023-11-20 09:45:00,119.03,119.73,118.99,119.0,35013.0,114.3908,115.0635,114.3524,114.362,35013.0
2023-11-20 09:50:00,118.86,118.86,118.18,118.47,18079.0,114.2274,114.2274,113.5739,113.8526,18079.0
2023-11-20 09:55:00,118.49,119.0,118.36,118.97,21489.0,113.8719,114.362,113.7469,114.3332,21489.0
2023-11-20 10:00:00,119.03,119.23,118.67,118.67,13478.0,114.3908,114.583,114.0448,114.0448,13478.0
2023-11-20 10:05:00,118.67,119.05,118.67,118.79,15488.0,114.0448,114.41,114.0448,114.1602,15488.0
2023-11-20 10:10:00,118.71,118.97,118.61,118.89,10652.0,114.0833,114.3332,113.9872,114.2563,10652.0
2023-11-20 10:15:00,118.9,118.93,118.36,118.93,16544.0,114.2659,114.2947,113.7469,114.2947,16544.0
2023-11-20 10:20:00,118.99,119.09,118.69,118.77,6788.0,114.3524,114.4485,114.0641,114.1409,6788.0
2023-11-20 10:25:00,118.78,119.04,118.56,119.01,5729.0,114.1506,114.4004,113.9391,114.3716,5729.0
2023-11-20 10:30:00,118.92,119.16,118.87,119.16,8882.0,114.2851,114.5157,114.2371,114.5157,8882.0
2023-11-20 10:35:00,119.18,119.39,118.96,119.35,8238.0,114.535,114.7368,114.3235,114.6983,8238.0
2023-11-20 10:40:00,119.3,119.35,119.09,119.35,12606.0,114.6503,114.6983,114.4485,114.6983,12606.0
2023-11-20 10:45:00,119.31,119.74,119.31,119.44,20657.0,114.6599,115.0731,114.6599,114.7848,20657.0
2023-11-20 10:50:00,119.41,119.54,119.2,119.51,12476.0,114.756,114.8809,114.5542,114.8521,12476.0
2023-11-20 10:55:00,119.47,119.62,119.19,119.46,15471.0,114.8137,114.9578,114.5446,114.8041,15471.0
2023-11-20 11:00:00,119.45,119.45,119.04,119.11,10338.0,114.7944,114.7944,114.4004,114.4677,10338.0
2023-11-20 11:05:00,119.07,119.25,119.02,119.23,15816.0,114.4293,114.6022,114.3812,114.583,15816.0
2023-11-20 11:10:00,119.14,119.33,119.06,119.33,17904.0,114.4965,114.6791,114.4196,114.6791,17904.0
2023-11-20 11:15:00,119.33,119.4,119.26,119.31,9361.0,114.6791,114.7464,114.6119,114.6599,9361.0
2023-11-20 11:20:00,119.3,119.43,119.2,119.43,13113.0,114.6503,114.7752,114.5542,114.7752,13113.0
2023-11-20 11:25:00,119.46,119.5,118.91,118.93,7844.0,114.8041,114.8425,114.2755,114.2947,7844.0
2023-11-20 11:30:00,118.94,119.04,118.74,119.0,14382.0,114.3043,114.4004,114.1121,114.362,14382.0
2023-11-20 11:35:00,118.89,119.0,118.63,118.77,10438.0,114.2563,114.362,114.0064,114.1409,10438.0
2023-11-20 11:40:00,118.83,118.83,118.65,118.7,5087.0,114.1986,114.1986,114.0256,114.0737,5087.0
2023-11-20 11:45:00,118.69,118.9,118.63,118.9,6539.0,114.0641,114.2659,114.0064,114.2659,6539.0
2023-11-20 11:50:00,118.87,119.09,118.8,118.8,15409.0,114.2371,114.4485,114.1698,114.1698,15409.0
2023-11-20 11:55:00,118.84,118.84,118.56,118.72,6300.0,114.2082,114.2082,113.9391,114.0929,6300.0
2023-11-20 12:00:00,118.69,118.96,118.68,118.93,8315.0,114.0641,114.3235,114.0545,114.2947,8315.0
2023-11-20 12:05:00,118.99,119.23,118.96,118.99,14030.0,114.3524,114.583,114.3235,114.3524,14030.0
2023-11-20 12:10:00,118.98,119.0,118.68,118.68,16635.0,114.3428,114.362,114.0545,114.0545,16635.0
2023-11-20 12:15:00,118.68,118.82,118.67,118.75,8350.0,114.0545,114.189,114.0448,114.1217,8350.0
2023-11-20 12:20:00,118.78,118.88,118.54,118.6,9492.0,114.1506,114.2467,113.9199,113.9776,9492.0
2023-11-20 12:25:00,118.57,118.72,118.53,118.56,10474.0,113.9487,114.0929,113.9103,113.9391,10474.0
2023-11-20 12:30:00,118.53,118.79,118.53,118.73,11946.0,113.9103,114.1602,113.9103,114.1025,11946.0
2023-11-20 12:35:00,118.67,118.69,118.4,118.43,9851.0,114.0448,114.0641,113.7854,113.8142,9851.0
2023-11-20 12:40:00,118.36,118.61,118.36,118.6,13848.0,113.7469,113.9872,113.7469,113.9776,13848.0
2023-11-20 12:45:00,118.56,118.74,118.55,118.73,10735.0,113.9391,114.1121,113.9295,114.1025,10735.0
2023-11-20 12:50:00,118.7,118.82,118.56,118.69,12980.0,114.0737,114.189,113.9391,114.0641,12980.0
2023-11-20 12:55:00,118.74,118.98,118.65,118.96,14293.0,114.1121,114.3428,114.0256,114.3235,14293.0
2023-11-20 13:00:00,119.0,119.38,118.96,119.37,15777.0,114.362,114.7272,114.3235,114.7176,15777.0
2023-11-20 13:05:00,119.39,119.39,119.1,119.15,8732.0,114.7368,114.7368,114.4581,114.5061,8732.0
2023-11-20 13:10:00,119.13,119.51,119.06,119.51,13275.0,114.4869,114.8521,114.4196,114.8521,13275.0
2023-11-20 13:15:00,119.51,119.57,119.23,119.31,8494.0,114.8521,114.9098,114.583,114.6599,8494.0
2023-11-20 13:20:00,119.32,119.48,119.28,119.46,6372.0,114.6695,114.8233,114.6311,114.8041,6372.0
2023-11-20 13:25:00,119.43,119.45,119.37,119.41,5746.0,114.7752,114.7944,114.7176,114.756,5746.0
2023-11-20 13:30:00,119.44,119.51,119.31,119.36,12195.0,114.7848,114.8521,114.6599,114.708,12195.0
2023-11-20 13:35:00,119.35,119.64,119.35,119.62,10324.0,114.6983,114.977,114.6983,114.9578,10324.0
2023-11-20 13:40:00,119.65,119.69,119.56,119.63,10632.0,114.9867,115.0251,114.9002,114.9674,10632.0
2023-11-20 13:45:00,119.65,119.68,119.36,119.47,12309.0,114.9867,115.0155,114.708,114.8137,12309.0
2023-11-20 13:50:00,119.38,119.4,119.2,119.2,5423.0,114.7272,114.7464,114.5542,114.5542,5423.0
2023-11-20 13:55:00,119.18,119.3,119.13,119.29,5509.0,114.535,114.6503,114.4869,114.6407,5509.0
2023-11-20 14:00:00,119.29,119.47,119.26,119.3,7300.0,114.6407,114.8137,114.6119,114.6503,7300.0
2023-11-20 14:05:00,119.27,119.4,119.25,119.4,3675.0,114.6215,114.7464,114.6022,114.7464,3675.0
2023-11-20 14:10:00,119.4,119.46,119.18,119.34,8550.0,114.7464,114.8041,114.535,114.6887,8550.0
2023-11-20 14:15:00,119.36,119.36,119.24,119.26,7239.0,114.708,114.708,114.5926,114.6119,7239.0
2023-11-20 14:20:00,119.26,119.5,119.26,119.46,7079.0,114.6119,114.8425,114.6119,114.8041,7079.0
2023-11-20 14:25:00,119.47,119.51,119.31,119.32,8452.0,114.8137,114.8521,114.6599,114.6695,8452.0
2023-11-20 14:30:00,119.32,119.63,119.31,119.57,16381.0,114.6695,114.9674,114.6599,114.9098,16381.0
2023-11-20 14:35:00,119.59,119.76,119.45,119.51,26920.0,114.929,115.0924,114.7944,114.8521,26920.0
2023-11-20 14:40:00,119.52,119.86,119.51,119.81,15984.0,114.8617,115.1885,114.8521,115.1404,15984.0
2023-11-20 14:45:00,119.81,119.84,119.71,119.83,9387.0,115.1404,115.1692,115.0443,115.1596,9387.0
2023-11-20 14:50:00,119.83,119.84,119.59,119.64,12974.0,115.1596,115.1692,114.929,114.977,12974.0
2023-11-20 14:55:00,119.65,119.78,119.59,119.78,10785.0,114.9867,115.1116,114.929,115.1116,10785.0
2023-11-20 15:00:00,119.77,120.09,119.73,119.86,26872.0,115.102,115.4095,115.0635,115.1885,26872.0
2023-11-20 15:05:00,119.83,120.0,119.78,119.98,17074.0,115.1596,115.323,115.1116,115.3038,17074.0
2023-11-20 15:10:00,119.98,120.06,119.94,120.06,12996.0,115.3038,115.3807,115.2653,115.3807,12996.0
2023-11-20 15:15:00,120.08,120.08,119.74,119.83,16841.0,115.3999,115.3999,115.0731,115.1596,16841.0
2023-11-20 15:20:00,119.82,119.95,119.67,119.81,66022.0,115.15,115.275,115.0059,115.1404,66022.0
2023-11-20 15:25:00,119.87,119.98,119.82,119.82,17190.0,115.1981,115.3038,115.15,115.15,17190.0
2023-11-20 15:30:00,119.82,120.04,119.72,119.74,56083.0,115.15,115.3615,115.0539,115.0731,56083.0
2023-11-20 15:35:00,119.75,119.93,119.59,119.83,27495.0,115.0828,115.2557,114.929,115.1596,27495.0
2023-11-20 15:40:00,119.82,119.82,119.56,119.76,24163.0,115.15,115.15,114.9002,115.0924,24163.0
2023-11-20 15:45:00,119.73,119.76,119.42,119.47,33762.0,115.0635,115.0924,114.7656,114.8137,33762.0
2023-11-20 15:50:00,119.47,119.5,119.3,119.43,62663.0,114.8137,114.8425,114.6503,114.7752,62663.0
2023-11-20 15:55:00,119.42,119.43,118.99,118.99,177530.0,114.7656,114.7752,114.3524,114.3524,177530.0
2023-11-21 09:30:00,129.75,133.82,128.0,129.0,398503.0,124.693,128.6044,123.0112,123.9722,398503.0
2023-11-21 09:35:00,129.23,131.27,128.6,130.21,246333.0,124.1933,126.1538,123.5878,125.1351,246333.0
2023-11-21 09:40:00,130.06,132.42,129.25,132.0,217253.0,124.9909,127.2589,124.2125,126.8553,217253.0
2023-11-21 09:45:00,132.03,132.35,131.19,131.21,159717.0,126.8841,127.1917,126.0769,126.0961,159717.0
2023-11-21 09:50:00,131.21,131.61,130.03,131.35,130330.0,126.0961,126.4805,124.9621,126.2306,130330.0
2023-11-21 09:55:00,131.27,132.11,131.03,131.86,99565.0,126.1538,126.961,125.9231,126.7208,99565.0
2023-11-21 10:00:00,131.86,132.66,131.74,131.9,99117.0,126.7208,127.4896,126.6054,126.7592,99117.0
2023-11-21 10:05:00,131.85,132.12,131.16,131.37,65569.0,126.7112,126.9706,126.0481,126.2499,65569.0
2023-11-21 10:10:00,131.42,131.56,131.01,131.02,60748.0,126.2979,126.4325,125.9039,125.9135,60748.0
2023-11-21 10:15:00,131.02,131.14,129.38,129.38,101498.0,125.9135,126.0288,124.3374,124.3374,101498.0
2023-11-21 10:20:00,129.47,129.47,128.17,129.21,170218.0,124.4239,124.4239,123.1746,124.1741,170218.0
2023-11-21 10:25:00,129.23,129.38,127.46,127.58,126737.0,124.1933,124.3374,122.4923,122.6076,126737.0
2023-11-21 10:30:00,127.57,127.93,126.8,127.92,113252.0,122.598,122.9439,121.858,122.9343,113252.0
2023-11-21 10:35:00,127.94,128.0,127.27,127.76,58588.0,122.9535,123.0112,122.3097,122.7806,58588.0
2023-11-21 10:40:00,127.71,127.71,125.54,127.45,157950.0,122.7325,122.7325,120.6471,122.4826,157950.0
2023-11-21 10:45:00,127.46,127.46,126.5,126.69,54590.0,122.4923,122.4923,121.5697,121.7523,54590.0
2023-11-21 10:50:00,126.71,127.37,126.55,126.73,48072.0,121.7715,122.4058,121.6177,121.7907,48072.0
2023-11-21 10:55:00,126.81,127.23,126.43,126.55,51757.0,121.8676,122.2712,121.5024,121.6177,51757.0
2023-11-21 11:00:00,126.54,126.75,125.33,125.55,83173.0,121.6081,121.8099,120.4453,120.6567,83173.0
2023-11-21 11:05:00,125.44,125.74,125.04,125.21,59017.0,120.551,120.8393,120.1666,120.33,59017.0
2023-11-21 11:10:00,125.12,125.47,125.03,125.13,62865.0,120.2435,120.5798,120.157,120.2531,62865.0
2023-11-21 11:15:00,125.19,125.22,124.27,124.46,122101.0,120.3107,120.3396,119.4266,119.6092,122101.0
2023-11-21 11:20:00,124.35,125.19,124.24,125.19,61304.0,119.5035,120.3107,119.3978,120.3107,61304.0
2023-11-21 11:25:00,125.15,125.37,124.68,125.27,62207.0,120.2723,120.4837,119.8206,120.3876,62207.0
2023-11-21 11:30:00,125.27,125.54,125.08,125.4,69062.0,120.3876,120.6471,120.205,120.5125,69062.0
2023-11-21 11:35:00,125.4,125.7,124.58,124.58,65089.0,120.5125,120.8009,119.7245,119.7245,65089.0
2023-11-21 11:40:00,124.55,124.82,124.47,124.71,39684.0,119.6957,119.9552,119.6188,119.8494,39684.0
2023-11-21 11:45:00,124.78,124.8,124.15,124.34,43585.0,119.9167,119.9359,119.3113,119.4939,43585.0
2023-11-21 11:50:00,124.34,124.36,123.64,124.14,78594.0,119.4939,119.5131,118.8211,119.3017,78594.0
2023-11-21 11:55:00,124.07,124.07,123.46,123.53,40605.0,119.2344,119.2344,118.6482,118.7154,40605.0
2023-11-21 12:00:00,123.59,123.89,123.54,123.78,27954.0,118.7731,119.0614,118.725,118.9557,27954.0
2023-11-21 12:05:00,123.78,124.17,123.71,124.0,30568.0,118.9557,119.3305,118.8884,119.1671,30568.0
2023-11-21 12:10:00,124.03,124.1,123.68,123.84,31570.0,119.1959,119.2632,118.8596,119.0133,31570.0
2023-11-21 12:15:00,123.89,124.23,123.72,124.18,33344.0,119.0614,119.3881,118.898,119.3401,33344.0
2023-11-21 12:20:00,124.23,124.76,124.12,124.48,98548.0,119.3881,119.8975,119.2824,119.6284,98548.0
2023-11-21 12:25:00,124.4,124.44,124.05,124.12,37974.0,119.5515,119.59,119.2152,119.2824,37974.0
2023-11-21 12:30:00,124.13,124.56,124.05,124.3,44418.0,119.292,119.7053,119.2152,119.4554,44418.0
2023-11-21 12:35:00,124.3,124.46,124.23,124.34,27133.0,119.4554,119.6092,119.3881,119.4939,27133.0
2023-11-21 12:40:00,124.3,124.75,124.29,124.36,59998.0,119.4554,119.8879,119.4458,119.5131,59998.0
2023-11-21 12:45:00,124.35,124.58,124.25,124.48,25677.0,119.5035,119.7245,119.4074,119.6284,25677.0
2023-11-21 12:50:00,124.55,124.59,123.8,124.31,41159.0,119.6957,119.7341,118.9749,119.465,41159.0
2023-11-21 12:55:00,124.33,124.49,123.93,124.0,26445.0,119.4842,119.638,119.0998,119.1671,26445.0
2023-11-21 13:00:00,123.97,124.0,123.4,123.45,40053.0,119.1383,119.1671,118.5905,118.6385,40053.0
2023-11-21 13:05:00,123.5,123.5,123.28,123.39,27539.0,118.6866,118.6866,118.4752,118.5809,27539.0
2023-11-21 13:10:00,123.39,123.54,123.19,123.42,28414.0,118.5809,118.725,118.3887,118.6097,28414.0
2023-11-21 13:15:00,123.46,123.55,123.31,123.43,16890.0,118.6482,118.7346,118.504,118.6193,16890.0
2023-11-21 13:20:00,123.45,123.49,123.27,123.37,19953.0,118.6385,118.677,118.4656,118.5617,19953.0
2023-11-21 13:25:00,123.37,123.5,122.91,123.35,48238.0,118.5617,118.6866,118.1196,118.5424,48238.0
2023-11-21 13:30:00,123.31,123.92,123.28,123.89,22135.0,118.504,119.0902,118.4752,119.0614,22135.0
2023-11-21 13:35:00,123.89,124.14,123.75,124.11,32277.0,119.0614,119.3017,118.9269,119.2728,32277.0
2023-11-21 13:40:00,124.14,124.42,124.09,124.17,51356.0,119.3017,119.5707,119.2536,119.3305,51356.0
2023-11-21 13:45:00,124.15,124.26,123.96,124.26,31315.0,119.3113,119.417,119.1287,119.417,31315.0
2023-11-21 13:50:00,124.25,124.4,124.09,124.21,47242.0,119.4074,119.5515,119.2536,119.3689,47242.0
2023-11-21 13:55:00,124.28,124.37,124.14,124.3,27168.0,119.4362,119.5227,119.3017,119.4554,27168.0
2023-11-21 14:00:00,124.34,124.35,124.02,124.11,29607.0,119.4939,119.5035,119.1863,119.2728,29607.0
2023-11-21 14:05:00,124.11,124.16,123.41,123.51,43283.0,119.2728,119.3209,118.6001,118.6962,43283.0
2023-11-21 14:10:00,123.46,123.83,123.4,123.73,31376.0,118.6482,119.0037,118.5905,118.9076,31376.0
2023-11-21 14:15:00,123.81,124.15,123.81,123.99,32525.0,118.9845,119.3113,118.9845,119.1575,32525.0
2023-11-21 14:20:00,124.0,124.0,123.59,123.65,36830.0,119.1671,119.1671,118.7731,118.8308,36830.0
2023-11-21 14:25:00,123.68,123.74,123.47,123.61,21694.0,118.8596,118.9172,118.6578,118.7923,21694.0
2023-11-21 14:30:00,123.6,123.66,123.21,123.59,27004.0,118.7827,118.8404,118.4079,118.7731,27004.0
2023-11-21 14:35:00,123.61,123.81,123.44,123.49,19745.0,118.7923,118.9845,118.6289,118.677,19745.0
2023-11-21 14:40:00,123.45,123.54,123.28,123.39,19768.0,118.6385,118.725,118.4752,118.5809,19768.0
2023-11-21 14:45:00,123.36,123.51,123.36,123.44,16132.0,118.5521,118.6962,118.5521,118.6289,16132.0
2023-11-21 14:50:00,123.44,123.45,123.09,123.25,19389.0,118.6289,118.6385,118.2926,118.4463,19389.0
2023-11-21 14:55:00,123.24,123.49,123.2,123.48,21824.0,118.4367,118.677,118.3983,118.6674,21824.0
2023-11-21 15:00:00,123.45,123.99,123.45,123.94,36809.0,118.6385,119.1575,118.6385,119.1094,36809.0
2023-11-21 15:05:00,123.96,124.1,123.55,123.58,21119.0,119.1287,119.2632,118.7346,118.7635,21119.0
2023-11-21 15:10:00,123.56,123.59,123.18,123.3,29363.0,118.7443,118.7731,118.3791,118.4944,29363.0
2023-11-21 15:15:00,123.3,123.43,123.12,123.25,34579.0,118.4944,118.6193,118.3214,118.4463,34579.0
2023-11-21 15:20:00,123.19,123.36,122.74,122.8,48205.0,118.3887,118.5521,117.9562,118.0139,48205.0
2023-11-21 15:25:00,122.85,122.85,122.03,122.51,122674.0,118.0619,118.0619,117.2739,117.7352,122674.0
2023-11-21 15:30:00,122.53,122.68,122.19,122.42,49228.0,117.7544,117.8986,117.4277,117.6487,49228.0
2023-11-21 15:35:00,122.48,122.75,122.45,122.65,48806.0,117.7064,117.9658,117.6775,117.8697,48806.0
2023-11-21 15:40:00,122.66,123.03,122.58,122.7,76902.0,117.8793,118.2349,117.8025,117.9178,76902.0
2023-11-21 15:45:00,122.65,122.78,122.52,122.59,61903.0,117.8697,117.9947,117.7448,117.8121,61903.0
2023-11-21 15:50:00,122.6,122.85,122.09,122.15,173356.0,117.8217,118.0619,117.3316,117.3892,173356.0
2023-11-21 15:55:00,122.15,122.17,121.49,121.56,281763.0,117.3892,117.4084,116.7549,116.8222,281763.0
2023-11-22 09:30:00,121.91,122.67,121.12,122.52,59020.0,117.1586,117.8889,116.3994,117.7448,59020.0
2023-11-22 09:35:00,122.48,122.71,122.17,122.2,17312.0,117.7064,117.9274,117.4084,117.4373,17312.0
2023-11-22 09:40:00,122.18,122.27,121.37,121.37,12731.0,117.418,117.5045,116.6396,116.6396,12731.0
2023-11-22 09:45:00,121.43,122.12,121.17,121.21,26068.0,116.6973,117.3604,116.4474,116.4859,26068.0
2023-11-22 09:50:00,121.22,122.3,121.22,122.05,16596.0,116.4955,117.5334,116.4955,117.2931,16596.0
2023-11-22 09:55:00,122.21,122.68,122.02,122.47,14006.0,117.4469,117.8986,117.2643,117.6967,14006.0
2023-11-22 10:00:00,122.5,122.5,121.86,121.87,8940.0,117.7256,117.7256,117.1105,117.1201,8940.0
2023-11-22 10:05:00,121.86,121.86,121.23,121.27,16461.0,117.1105,117.1105,116.5051,116.5435,16461.0
2023-11-22 10:10:00,121.17,121.17,120.16,120.69,39414.0,116.4474,116.4474,115.4768,115.9861,39414.0
2023-11-22 10:15:00,120.56,121.01,120.11,120.49,21698.0,115.8612,116.2936,115.4287,115.7939,21698.0
2023-11-22 10:20:00,120.54,121.32,120.54,121.21,17843.0,115.842,116.5916,115.842,116.4859,17843.0
2023-11-22 10:25:00,121.29,121.99,121.28,121.87,25813.0,116.5627,117.2355,116.5531,117.1201,25813.0
2023-11-22 10:30:00,121.87,122.06,121.6,121.73,15046.0,117.1201,117.3027,116.8607,116.9856,15046.0
2023-11-22 10:35:00,121.66,121.75,121.13,121.56,15683.0,116.9183,117.0048,116.409,116.8222,15683.0
2023-11-22 10:40:00,121.65,122.38,121.65,122.0,13157.0,116.9087,117.6103,116.9087,117.2451,13157.0
2023-11-22 10:45:00,121.94,122.01,121.51,121.64,8349.0,117.1874,117.2547,116.7742,116.8991,8349.0
2023-11-22 10:50:00,121.53,121.61,121.39,121.41,6339.0,116.7934,116.8703,116.6588,116.6781,6339.0
2023-11-22 10:55:00,121.46,121.79,121.28,121.58,21410.0,116.7261,117.0432,116.5531,116.8414,21410.0
2023-11-22 11:00:00,121.68,121.94,121.65,121.69,10175.0,116.9375,117.1874,116.9087,116.9471,10175.0
2023-11-22 11:05:00,121.66,121.94,121.55,121.89,4740.0,116.9183,117.1874,116.8126,117.1393,4740.0
2023-11-22 11:10:00,121.88,122.02,121.77,121.91,8755.0,117.1297,117.2643,117.024,117.1586,8755.0
2023-11-22 11:15:00,121.92,122.14,121.91,121.98,14370.0,117.1682,117.3796,117.1586,117.2258,14370.0
2023-11-22 11:20:00,121.92,122.2,121.91,121.91,6993.0,117.1682,117.4373,117.1586,117.1586,6993.0
2023-11-22 11:25:00,121.9,121.9,121.39,121.39,15718.0,117.149,117.149,116.6588,116.6588,15718.0
2023-11-22 11:30:00,121.5,121.51,121.4,121.44,16985.0,116.7645,116.7742,116.6684,116.7069,16985.0
2023-11-22 11:35:00,121.5,121.88,121.41,121.85,5340.0,116.7645,117.1297,116.6781,117.1009,5340.0
2023-11-22 11:40:00,121.9,122.02,121.8,122.01,7813.0,117.149,117.2643,117.0529,117.2547,7813.0
2023-11-22 11:45:00,122.1,122.29,122.01,122.04,11364.0,117.3412,117.5238,117.2547,117.2835,11364.0
2023-11-22 11:50:00,122.09,122.3,122.03,122.29,4693.0,117.3316,117.5334,117.2739,117.5238,4693.0
2023-11-22 11:55:00,122.31,122.35,122.2,122.3,12238.0,117.543,117.5814,117.4373,117.5334,12238.0
2023-11-22 12:00:00,122.33,122.44,122.24,122.26,6979.0,117.5622,117.6679,117.4757,117.4949,6979.0
2023-11-22 12:05:00,122.28,122.33,122.02,122.29,7127.0,117.5141,117.5622,117.2643,117.5238,7127.0
2023-11-22 12:10:00,122.29,122.37,122.11,122.11,8717.0,117.5238,117.6006,117.3508,117.3508,8717.0
2023-11-22 12:15:00,122.11,122.24,122.08,122.21,6225.0,117.3508,117.4757,117.3219,117.4469,6225.0
2023-11-22 12:20:00,122.24,122.27,122.15,122.16,4668.0,117.4757,117.5045,117.3892,117.3988,4668.0
2023-11-22 12:25:00,122.09,122.15,122.01,122.06,4194.0,117.3316,117.3892,117.2547,117.3027,4194.0
2023-11-22 12:30:00,122.08,122.13,121.84,122.04,5815.0,117.3219,117.37,117.0913,117.2835,5815.0
2023-11-22 12:35:00,122.07,122.19,122.07,122.13,1193.0,117.3123,117.4277,117.3123,117.37,1193.0
2023-11-22 12:40:00,122.16,122.38,122.13,122.37,6576.0,117.3988,117.6103,117.37,117.6006,6576.0
2023-11-22 12:45:00,122.36,122.36,122.08,122.11,4885.0,117.591,117.591,117.3219,117.3508,4885.0
2023-11-22 12:50:00,122.08,122.19,122.01,122.12,1878.0,117.3219,117.4277,117.2547,117.3604,1878.0
2023-11-22 12:55:00,122.14,122.15,122.0,122.11,4762.0,117.3796,117.3892,117.2451,117.3508,4762.0
2023-11-22 13:00:00,122.06,122.17,122.04,122.09,5864.0,117.3027,117.4084,117.2835,117.3316,5864.0
2023-11-22 13:05:00,122.15,122.2,122.0,122.0,11165.0,117.3892,117.4373,117.2451,117.2451,11165.0
2023-11-22 13:10:00,122.02,122.06,121.85,121.98,5389.0,117.2643,117.3027,117.1009,117.2258,5389.0
2023-11-22 13:15:00,122.04,122.06,121.81,121.81,5752.0,117.2835,117.3027,117.0625,117.0625,5752.0
2023-11-22 13:20:00,121.91,122.01,121.86,121.9,4252.0,117.1586,117.2547,117.1105,117.149,4252.0
2023-11-22 13:25:00,122.02,122.09,121.96,122.01,6544.0,117.2643,117.3316,117.2066,117.2547,6544.0
2023-11-22 13:30:00,121.96,122.12,121.89,121.97,8004.0,117.2066,117.3604,117.1393,117.2162,8004.0
2023-11-22 13:35:00,121.98,122.06,121.92,122.03,2390.0,117.2258,117.3027,117.1682,117.2739,2390.0
2023-11-22 13:40:00,122.01,122.04,121.81,121.82,4609.0,117.2547,117.2835,117.0625,117.0721,4609.0
2023-11-22 13:45:00,121.88,121.95,121.62,121.73,5526.0,117.1297,117.197,116.8799,116.9856,5526.0
2023-11-22 13:50:00,121.71,121.8,121.68,121.73,4970.0,116.9664,117.0529,116.9375,116.9856,4970.0
2023-11-22 13:55:00,121.76,121.79,121.65,121.67,5059.0,117.0144,117.0432,116.9087,116.9279,5059.0
2023-11-22 14:00:00,121.64,121.76,121.64,121.64,5164.0,116.8991,117.0144,116.8991,116.8991,5164.0
2023-11-22 14:05:00,121.67,121.77,121.67,121.77,1609.0,116.9279,117.024,116.9279,117.024,1609.0
2023-11-22 14:10:00,121.73,121.74,121.58,121.58,4490.0,116.9856,116.9952,116.8414,116.8414,4490.0
2023-11-22 14:15:00,121.61,121.7,121.59,121.63,3416.0,116.8703,116.9568,116.851,116.8895,3416.0
2023-11-22 14:20:00,121.69,121.69,121.58,121.62,5412.0,116.9471,116.9471,116.8414,116.8799,5412.0
2023-11-22 14:25:00,121.64,121.95,121.6,121.86,5681.0,116.8991,117.197,116.8607,117.1105,5681.0
2023-11-22 14:30:00,121.89,121.92,121.44,121.53,8558.0,117.1393,117.1682,116.7069,116.7934,8558.0
2023-11-22 14:35:00,121.61,121.62,121.43,121.45,6166.0,116.8703,116.8799,116.6973,116.7165,6166.0
2023-11-22 14:40:00,121.4,121.6,121.39,121.44,4328.0,116.6684,116.8607,116.6588,116.7069,4328.0
2023-11-22 14:45:00,121.43,121.65,121.43,121.53,4414.0,116.6973,116.9087,116.6973,116.7934,4414.0
2023-11-22 14:50:00,121.61,121.68,121.56,121.59,3493.0,116.8703,116.9375,116.8222,116.851,3493.0
2023-11-22 14:55:00,121.56,121.77,121.54,121.69,4525.0,116.8222,117.024,116.803,116.9471,4525.0
2023-11-22 15:00:00,121.72,121.75,121.59,121.66,5959.0,116.976,117.0048,116.851,116.9183,5959.0
2023-11-22 15:05:00,121.69,121.79,121.55,121.58,6242.0,116.9471,117.0432,116.8126,116.8414,6242.0
2023-11-22 15:10:00,121.53,121.67,121.48,121.62,5402.0,116.7934,116.9279,116.7453,116.8799,5402.0
2023-11-22 15:15:00,121.67,121.7,121.59,121.68,3695.0,116.9279,116.9568,116.851,116.9375,3695.0
2023-11-22 15:20:00,121.62,121.71,121.58,121.71,15931.0,116.8799,116.9664,116.8414,116.9664,15931.0
2023-11-22 15:25:00,121.75,121.84,121.69,121.75,7715.0,117.0048,117.0913,116.9471,117.0048,7715.0
2023-11-22 15:30:00,121.79,121.79,121.64,121.73,12195.0,117.0432,117.0432,116.8991,116.9856,12195.0
2023-11-22 15:35:00,121.73,121.75,121.61,121.69,10978.0,116.9856,117.0048,116.8703,116.9471,10978.0
2023-11-22 15:40:00,121.68,121.81,121.66,121.79,13695.0,116.9375,117.0625,116.9183,117.0432,13695.0
2023-11-22 15:45:00,121.78,121.78,121.65,121.71,26663.0,117.0336,117.0336,116.9087,116.9664,26663.0
2023-11-22 15:50:00,121.74,121.85,121.69,121.82,38975.0,116.9952,117.1009,116.9471,117.0721,38975.0
2023-11-22 15:55:00,121.82,122.08,121.75,121.78,126670.0,117.0721,117.3219,117.0048,117.0336,126670.0
2023-11-24 09:30:00,122.76,123.57,122.0,122.0,35646.0,117.9754,118.7539,117.2451,117.2451,35646.0
2023-11-24 09:35:00,122.15,122.4,121.71,121.84,8732.0,117.3892,117.6295,116.9664,117.0913,8732.0
2023-11-24 09:40:00,121.96,122.33,121.77,122.22,16897.0,117.2066,117.5622,117.024,117.4565,16897.0
2023-11-24 09:45:00,122.21,122.21,121.71,121.91,15510.0,117.4469,117.4469,116.9664,117.1586,15510.0
2023-11-24 09:50:00,122.06,122.07,121.81,122.0,4315.0,117.3027,117.3123,117.0625,117.2451,4315.0
2023-11-24 09:55:00,121.99,122.67,121.81,122.49,17888.0,117.2355,117.8889,117.0625,117.716,17888.0
2023-11-24 10:00:00,122.39,122.5,122.02,122.02,9338.0,117.6199,117.7256,117.2643,117.2643,9338.0
2023-11-24 10:05:00,122.14,122.14,121.59,121.59,12189.0,117.3796,117.3796,116.851,116.851,12189.0
2023-11-24 10:10:00,121.68,121.85,121.57,121.77,5692.0,116.9375,117.1009,116.8318,117.024,5692.0
2023-11-24 10:15:00,121.81,121.98,121.61,121.67,8701.0,117.0625,117.2258,116.8703,116.9279,8701.0
2023-11-24 10:20:00,121.62,121.9,121.61,121.89,5943.0,116.8799,117.149,116.8703,117.1393,5943.0
2023-11-24 10:25:00,121.92,122.14,121.87,122.09,13541.0,117.1682,117.3796,117.1201,117.3316,13541.0
2023-11-24 10:30:00,122.1,122.3,122.08,122.23,6327.0,117.3412,117.5334,117.3219,117.4661,6327.0
2023-11-24 10:35:00,122.27,122.94,122.19,122.7,14390.0,117.5045,118.1484,117.4277,117.9178,14390.0
2023-11-24 10:40:00,122.62,122.8,122.24,122.28,7835.0,117.8409,118.0139,117.4757,117.5141,7835.0
2023-11-24 10:45:00,122.28,122.28,122.01,122.1,5202.0,117.5141,117.5141,117.2547,117.3412,5202.0
2023-11-24 10:50:00,122.0,122.11,121.86,122.03,10024.0,117.2451,117.3508,117.1105,117.2739,10024.0
2023-11-24 10:55:00,122.08,122.26,121.91,122.13,16517.0,117.3219,117.4949,117.1586,117.37,16517.0
2023-11-24 11:00:00,122.15,122.31,122.0,122.06,6135.0,117.3892,117.543,117.2451,117.3027,6135.0
2023-11-24 11:05:00,122.08,122.17,122.0,122.05,9453.0,117.3219,117.4084,117.2451,117.2931,9453.0
2023-11-24 11:10:00,122.11,122.21,122.0,122.12,6960.0,117.3508,117.4469,117.2451,117.3604,6960.0
2023-11-24 11:15:00,122.17,122.42,122.14,122.41,3728.0,117.4084,117.6487,117.3796,117.6391,3728.0
2023-11-24 11:20:00,122.42,122.42,122.26,122.26,4197.0,117.6487,117.6487,117.4949,117.4949,4197.0
2023-11-24 11:25:00,122.3,122.3,121.81,122.15,8454.0,117.5334,117.5334,117.0625,117.3892,8454.0
2023-11-24 11:30:00,122.17,122.34,122.13,122.23,8297.0,117.4084,117.5718,117.37,117.4661,8297.0
2023-11-24 11:35:00,122.19,122.27,122.13,122.26,5061.0,117.4277,117.5045,117.37,117.4949,5061.0
2023-11-24 11:40:00,122.27,122.27,122.06,122.14,5517.0,117.5045,117.5045,117.3027,117.3796,5517.0
2023-11-24 11:45:00,122.11,122.23,122.05,122.19,7517.0,117.3508,117.4661,117.2931,117.4277,7517.0
2023-11-24 11:50:00,122.21,122.36,122.14,122.33,6975.0,117.4469,117.591,117.3796,117.5622,6975.0
2023-11-24 11:55:00,122.32,122.47,122.29,122.35,8896.0,117.5526,117.6967,117.5238,117.5814,8896.0
2023-11-24 12:00:00,122.34,122.67,122.33,122.57,8171.0,117.5718,117.8889,117.5622,117.7928,8171.0
2023-11-24 12:05:00,122.58,122.71,122.46,122.71,7750.0,117.8025,117.9274,117.6871,117.9274,7750.0
2023-11-24 12:10:00,122.69,122.82,122.65,122.66,9041.0,117.9082,118.0331,117.8697,117.8793,9041.0
2023-11-24 12:15:00,122.65,122.68,122.43,122.59,24236.0,117.8697,117.8986,117.6583,117.8121,24236.0
2023-11-24 12:20:00,122.61,122.7,122.57,122.65,4041.0,117.8313,117.9178,117.7928,117.8697,4041.0
2023-11-24 12:25:00,122.68,122.75,122.62,122.72,7476.0,117.8986,117.9658,117.8409,117.937,7476.0
2023-11-24 12:30:00,122.67,122.76,122.49,122.76,16727.0,117.8889,117.9754,117.716,117.9754,16727.0
2023-11-24 12:35:00,122.77,122.93,122.65,122.92,29709.0,117.9851,118.1388,117.8697,118.1292,29709.0
2023-11-24 12:40:00,122.95,123.0,122.84,122.89,19535.0,118.158,118.2061,118.0523,118.1004,19535.0
2023-11-24 12:45:00,122.87,123.29,122.82,123.14,16810.0,118.0812,118.4848,118.0331,118.3406,16810.0
2023-11-24 12:50:00,123.13,123.34,123.11,123.26,18197.0,118.331,118.5328,118.3118,118.456,18197.0
2023-11-24 12:55:00,123.25,123.56,123.03,123.5,84219.0,118.4463,118.7443,118.2349,118.6866,84219.0
2023-11-27 09:30:00,122.24,122.44,121.47,122.04,26813.0,117.4757,117.6679,116.7357,117.2835,26813.0
2023-11-27 09:35:00,122.01,122.4,121.83,122.08,11993.0,117.2547,117.6295,117.0817,117.3219,11993.0
2023-11-27 09:40:00,121.96,122.02,120.76,121.26,22235.0,117.2066,117.2643,116.0534,116.5339,22235.0
2023-11-27 09:45:00,121.15,121.4,120.71,120.79,14419.0,116.4282,116.6684,116.0053,116.0822,14419.0
2023-11-27 09:50:00,120.6,121.02,120.47,120.55,23354.0,115.8996,116.3033,115.7747,115.8516,23354.0
2023-11-27 09:55:00,120.73,120.84,120.36,120.44,15031.0,116.0246,116.1303,115.669,115.7459,15031.0
2023-11-27 10:00:00,120.4,120.79,120.24,120.7,10575.0,115.7074,116.0822,115.5537,115.9957,10575.0
2023-11-27 10:05:00,120.81,121.07,120.61,121.07,14420.0,116.1014,116.3513,115.9092,116.3513,14420.0
2023-11-27 10:10:00,121.09,121.26,120.71,120.84,28331.0,116.3705,116.5339,116.0053,116.1303,28331.0
2023-11-27 10:15:00,120.92,120.94,120.46,120.59,21144.0,116.2072,116.2264,115.7651,115.89,21144.0
2023-11-27 10:20:00,120.69,120.72,120.11,120.29,26151.0,115.9861,116.0149,115.4287,115.6017,26151.0
2023-11-27 10:25:00,120.28,120.42,120.15,120.39,15828.0,115.5921,115.7266,115.4672,115.6978,15828.0
2023-11-27 10:30:00,120.3,120.39,120.15,120.21,13991.0,115.6113,115.6978,115.4672,115.5248,13991.0
2023-11-27 10:35:00,120.22,120.72,120.15,120.69,13866.0,115.5344,116.0149,115.4672,115.9861,13866.0
2023-11-27 10:40:00,120.68,120.7,120.39,120.39,10973.0,115.9765,115.9957,115.6978,115.6978,10973.0
2023-11-27 10:45:00,120.36,120.52,120.21,120.46,9271.0,115.669,115.8227,115.5248,115.7651,9271.0
2023-11-27 10:50:00,120.4,120.48,120.06,120.13,14928.0,115.7074,115.7843,115.3807,115.4479,14928.0
2023-11-27 10:55:00,120.14,120.51,119.86,120.29,38801.0,115.4576,115.8131,115.1885,115.6017,38801.0
2023-11-27 11:00:00,120.3,120.39,119.94,120.07,16403.0,115.6113,115.6978,115.2653,115.3903,16403.0
2023-11-27 11:05:00,120.18,120.35,119.84,120.21,20979.0,115.496,115.6594,115.1692,115.5248,20979.0
2023-11-27 11:10:00,120.19,120.4,120.12,120.39,13205.0,115.5056,115.7074,115.4383,115.6978,13205.0
2023-11-27 11:15:00,120.4,120.87,120.3,120.87,9671.0,115.7074,116.1591,115.6113,116.1591,9671.0
2023-11-27 11:20:00,120.84,121.09,120.81,121.01,13660.0,116.1303,116.3705,116.1014,116.2936,13660.0
2023-11-27 11:25:00,121.02,121.09,120.94,120.99,5149.0,116.3033,116.3705,116.2264,116.2744,5149.0
2023-11-27 11:30:00,121.04,121.08,120.86,120.96,5987.0,116.3225,116.3609,116.1495,116.2456,5987.0
2023-11-27 11:35:00,120.97,121.08,120.95,121.01,5884.0,116.2552,116.3609,116.236,116.2936,5884.0
2023-11-27 11:40:00,121.02,121.13,120.94,121.13,5579.0,116.3033,116.409,116.2264,116.409,5579.0
2023-11-27 11:45:00,121.12,121.18,120.9,121.01,9750.0,116.3994,116.457,116.1879,116.2936,9750.0
2023-11-27 11:50:00,120.95,121.12,120.89,121.03,6532.0,116.236,116.3994,116.1783,116.3129,6532.0
2023-11-27 11:55:00,121.05,121.08,120.66,120.8,8981.0,116.3321,116.3609,115.9573,116.0918,8981.0
2023-11-27 12:00:00,120.83,120.92,120.68,120.85,6551.0,116.1207,116.2072,115.9765,116.1399,6551.0
2023-11-27 12:05:00,120.83,121.03,120.77,120.97,7335.0,116.1207,116.3129,116.063,116.2552,7335.0
2023-11-27 12:10:00,121.01,121.02,120.91,120.93,5280.0,116.2936,116.3033,116.1975,116.2168,5280.0
2023-11-27 12:15:00,120.92,120.92,120.74,120.8,17578.0,116.2072,116.2072,116.0342,116.0918,17578.0
2023-11-27 12:20:00,120.86,121.02,120.82,121.0,8501.0,116.1495,116.3033,116.1111,116.284,8501.0
2023-11-27 12:25:00,120.98,121.0,120.74,120.78,9169.0,116.2648,116.284,116.0342,116.0726,9169.0
2023-11-27 12:30:00,120.83,121.1,120.83,121.1,3326.0,116.1207,116.3801,116.1207,116.3801,3326.0
2023-11-27 12:35:00,121.13,121.22,121.02,121.04,6215.0,116.409,116.4955,116.3033,116.3225,6215.0
2023-11-27 12:40:00,121.07,121.11,120.94,121.09,7525.0,116.3513,116.3897,116.2264,116.3705,7525.0
2023-11-27 12:45:00,121.09,121.31,121.02,121.31,4508.0,116.3705,116.582,116.3033,116.582,4508.0
2023-11-27 12:50:00,121.31,121.31,121.15,121.15,6908.0,116.582,116.582,116.4282,116.4282,6908.0
2023-11-27 12:55:00,121.15,121.18,121.09,121.14,6178.0,116.4282,116.457,116.3705,116.4186,6178.0
2023-11-27 13:00:00,121.1,121.11,121.0,121.03,13984.0,116.3801,116.3897,116.284,116.3129,13984.0
2023-11-27 13:05:00,121.08,121.2,121.05,121.14,5968.0,116.3609,116.4762,116.3321,116.4186,5968.0
2023-11-27 13:10:00,121.18,121.38,121.14,121.37,6996.0,116.457,116.6492,116.4186,116.6396,6996.0
2023-11-27 13:15:00,121.38,121.48,121.35,121.45,3294.0,116.6492,116.7453,116.6204,116.7165,3294.0
2023-11-27 13:20:00,121.44,121.44,121.24,121.25,3975.0,116.7069,116.7069,116.5147,116.5243,3975.0
2023-11-27 13:25:00,121.27,121.29,121.14,121.29,6100.0,116.5435,116.5627,116.4186,116.5627,6100.0
2023-11-27 13:30:00,121.3,121.3,121.14,121.21,5882.0,116.5723,116.5723,116.4186,116.4859,5882.0
2023-11-27 13:35:00,121.24,121.65,121.22,121.47,9947.0,116.5147,116.9087,116.4955,116.7357,9947.0
2023-11-27 13:40:00,121.47,121.5,121.16,121.22,3863.0,116.7357,116.7645,116.4378,116.4955,3863.0
2023-11-27 13:45:00,121.26,121.26,121.07,121.15,3658.0,116.5339,116.5339,116.3513,116.4282,3658.0
2023-11-27 13:50:00,121.11,121.14,120.86,120.87,6334.0,116.3897,116.4186,116.1495,116.1591,6334.0
2023-11-27 13:55:00,120.88,120.89,120.72,120.85,4121.0,116.1687,116.1783,116.0149,116.1399,4121.0
2023-11-27 14:00:00,120.83,120.88,120.75,120.84,5001.0,116.1207,116.1687,116.0438,116.1303,5001.0
2023-11-27 14:05:00,120.84,120.9,120.74,120.85,4413.0,116.1303,116.1879,116.0342,116.1399,4413.0
2023-11-27 14:10:00,120.83,120.99,120.83,120.98,4233.0,116.1207,116.2744,116.1207,116.2648,4233.0
2023-11-27 14:15:00,120.99,121.0,120.79,120.91,11619.0,116.2744,116.284,116.0822,116.1975,11619.0
2023-11-27 14:20:00,120.9,120.97,120.86,120.92,5639.0,116.1879,116.2552,116.1495,116.2072,5639.0
2023-11-27 14:25:00,120.96,121.0,120.87,120.9,4371.0,116.2456,116.284,116.1591,116.1879,4371.0
2023-11-27 14:30:00,120.88,120.94,120.85,120.92,3769.0,116.1687,116.2264,116.1399,116.2072,3769.0
2023-11-27 14:35:00,120.94,121.02,120.91,120.95,5896.0,116.2264,116.3033,116.1975,116.236,5896.0
2023-11-27 14:40:00,120.93,120.97,120.75,120.82,5848.0,116.2168,116.2552,116.0438,116.1111,5848.0
2023-11-27 14:45:00,120.86,120.86,120.68,120.77,11341.0,116.1495,116.1495,115.9765,116.063,11341.0
2023-11-27 14:50:00,120.79,121.0,120.71,120.97,19266.0,116.0822,116.284,116.0053,116.2552,19266.0
2023-11-27 14:55:00,120.97,121.06,120.9,121.02,11375.0,116.2552,116.3417,116.1879,116.3033,11375.0
2023-11-27 15:00:00,121.01,121.01,120.82,120.87,4429.0,116.2936,116.2936,116.1111,116.1591,4429.0
2023-11-27 15:05:00,120.87,120.95,120.86,120.91,5727.0,116.1591,116.236,116.1495,116.1975,5727.0
2023-11-27 15:10:00,120.89,120.96,120.85,120.96,7510.0,116.1783,116.2456,116.1399,116.2456,7510.0
2023-11-27 15:15:00,120.92,121.07,120.91,121.05,10198.0,116.2072,116.3513,116.1975,116.3321,10198.0
2023-11-27 15:20:00,121.05,121.05,120.91,121.05,6427.0,116.3321,116.3321,116.1975,116.3321,6427.0
2023-11-27 15:25:00,121.03,121.05,120.91,120.95,9944.0,116.3129,116.3321,116.1975,116.236,9944.0
2023-11-27 15:30:00,120.95,121.08,120.94,121.05,17588.0,116.236,116.3609,116.2264,116.3321,17588.0
2023-11-27 15:35:00,121.04,121.54,120.9,121.54,54739.0,116.3225,116.803,116.1879,116.803,54739.0
2023-11-27 15:40:00,121.54,121.65,121.41,121.59,47900.0,116.803,116.9087,116.6781,116.851,47900.0
2023-11-27 15:45:00,121.6,121.61,121.46,121.51,34597.0,116.8607,116.8703,116.7261,116.7742,34597.0
2023-11-27 15:50:00,121.52,121.59,121.37,121.39,66342.0,116.7838,116.851,116.6396,116.6588,66342.0
2023-11-27 15:55:00,121.39,121.51,121.21,121.42,159683.0,116.6588,116.7742,116.4859,116.6877,159683.0
2023-11-28 09:30:00,120.6,121.22,120.39,121.22,18540.0,115.8996,116.4955,115.6978,116.4955,18540.0
2023-11-28 09:35:00,121.22,121.66,120.94,121.57,13138.0,116.4955,116.9183,116.2264,116.8318,13138.0
2023-11-28 09:40:00,121.57,121.6,121.38,121.6,4432.0,116.8318,116.8607,116.6492,116.8607,4432.0
2023-11-28 09:45:00,121.63,122.39,121.63,122.05,15438.0,116.8895,117.6199,116.8895,117.2931,15438.0
2023-11-28 09:50:00,121.99,122.21,121.88,121.96,7262.0,117.2355,117.4469,117.1297,117.2066,7262.0
2023-11-28 09:55:00,121.95,122.25,121.95,122.01,4248.0,117.197,117.4853,117.197,117.2547,4248.0
2023-11-28 10:00:00,121.96,122.28,121.76,122.28,5026.0,117.2066,117.5141,117.0144,117.5141,5026.0
2023-11-28 10:05:00,122.3,122.86,122.19,122.86,6771.0,117.5334,118.0715,117.4277,118.0715,6771.0
2023-11-28 10:10:00,122.84,122.9,122.43,122.79,8679.0,118.0523,118.11,117.6583,118.0043,8679.0
2023-11-28 10:15:00,122.85,122.96,122.56,122.6,10635.0,118.0619,118.1676,117.7832,117.8217,10635.0
2023-11-28 10:20:00,122.56,122.85,122.38,122.79,9075.0,117.7832,118.0619,117.6103,118.0043,9075.0
2023-11-28 10:25:00,122.79,123.04,122.78,122.85,9891.0,118.0043,118.2445,117.9947,118.0619,9891.0
2023-11-28 10:30:00,122.85,122.94,122.76,122.87,4546.0,118.0619,118.1484,117.9754,118.0812,4546.0
2023-11-28 10:35:00,122.84,122.9,122.63,122.88,9203.0,118.0523,118.11,117.8505,118.0908,9203.0
2023-11-28 10:40:00,122.87,123.4,122.87,123.32,12424.0,118.0812,118.5905,118.0812,118.5136,12424.0
2023-11-28 10:45:00,123.43,123.48,123.22,123.22,6550.0,118.6193,118.6674,118.4175,118.4175,6550.0
2023-11-28 10:50:00,123.29,123.44,123.11,123.4,8048.0,118.4848,118.6289,118.3118,118.5905,8048.0
2023-11-28 10:55:00,123.41,123.66,123.28,123.5,14116.0,118.6001,118.8404,118.4752,118.6866,14116.0
2023-11-28 11:00:00,123.55,123.63,123.45,123.5,9351.0,118.7346,118.8115,118.6385,118.6866,9351.0
2023-11-28 11:05:00,123.47,123.67,123.35,123.36,13395.0,118.6578,118.85,118.5424,118.5521,13395.0
2023-11-28 11:10:00,123.31,123.37,123.12,123.15,7984.0,118.504,118.5617,118.3214,118.3502,7984.0
2023-11-28 11:15:00,123.2,123.4,123.18,123.38,7693.0,118.3983,118.5905,118.3791,118.5713,7693.0
2023-11-28 11:20:00,123.31,123.71,123.31,123.67,7031.0,118.504,118.8884,118.504,118.85,7031.0
2023-11-28 11:25:00,123.76,123.76,123.37,123.49,9698.0,118.9365,118.9365,118.5617,118.677,9698.0
2023-11-28 11:30:00,123.38,123.82,123.37,123.78,9991.0,118.5713,118.9941,118.5617,118.9557,9991.0
2023-11-28 11:35:00,123.78,123.97,123.69,123.88,6832.0,118.9557,119.1383,118.8692,119.0518,6832.0
2023-11-28 11:40:00,123.95,123.95,123.73,123.82,9309.0,119.1191,119.1191,118.9076,118.9941,9309.0
2023-11-28 11:45:00,123.88,123.95,123.79,123.88,9454.0,119.0518,119.1191,118.9653,119.0518,9454.0
2023-11-28 11:50:00,123.89,124.21,123.79,124.17,25609.0,119.0614,119.3689,118.9653,119.3305,25609.0
2023-11-28 11:55:00,124.1,124.19,123.95,124.17,9265.0,119.2632,119.3497,119.1191,119.3305,9265.0
2023-11-28 12:00:00,124.14,124.18,123.9,123.97,9927.0,119.3017,119.3401,119.071,119.1383,9927.0
2023-11-28 12:05:00,124.0,124.0,123.7,123.86,5505.0,119.1671,119.1671,118.8788,119.0326,5505.0
2023-11-28 12:10:00,123.94,124.04,123.82,123.91,10186.0,119.1094,119.2056,118.9941,119.0806,10186.0
2023-11-28 12:15:00,123.98,123.98,123.78,123.82,6918.0,119.1479,119.1479,118.9557,118.9941,6918.0
2023-11-28 12:20:00,123.78,123.9,123.78,123.86,4688.0,118.9557,119.071,118.9557,119.0326,4688.0
2023-11-28 12:25:00,123.87,123.87,123.74,123.77,3849.0,119.0422,119.0422,118.9172,118.9461,3849.0
2023-11-28 12:30:00,123.76,123.79,123.53,123.66,6906.0,118.9365,118.9653,118.7154,118.8404,6906.0
2023-11-28 12:35:00,123.59,123.7,123.57,123.58,4212.0,118.7731,118.8788,118.7539,118.7635,4212.0
2023-11-28 12:40:00,123.62,123.71,123.6,123.7,5427.0,118.8019,118.8884,118.7827,118.8788,5427.0
2023-11-28 12:45:00,123.7,123.74,123.61,123.62,5132.0,118.8788,118.9172,118.7923,118.8019,5132.0
2023-11-28 12:50:00,123.65,123.71,123.48,123.71,7484.0,118.8308,118.8884,118.6674,118.8884,7484.0
2023-11-28 12:55:00,123.66,123.77,123.61,123.74,3630.0,118.8404,118.9461,118.7923,118.9172,3630.0
2023-11-28 13:00:00,123.76,123.76,123.39,123.61,12093.0,118.9365,118.9365,118.5809,118.7923,12093.0
2023-11-28 13:05:00,123.73,123.76,123.59,123.59,10215.0,118.9076,118.9365,118.7731,118.7731,10215.0
2023-11-28 13:10:00,123.61,123.75,123.5,123.75,9169.0,118.7923,118.9269,118.6866,118.9269,9169.0
2023-11-28 13:15:00,123.76,123.77,123.55,123.72,6066.0,118.9365,118.9461,118.7346,118.898,6066.0
2023-11-28 13:20:00,123.73,123.76,123.6,123.66,7388.0,118.9076,118.9365,118.7827,118.8404,7388.0
2023-11-28 13:25:00,123.68,123.92,123.62,123.91,7838.0,118.8596,119.0902,118.8019,119.0806,7838.0
2023-11-28 13:30:00,123.89,123.93,123.67,123.7,7770.0,119.0614,119.0998,118.85,118.8788,7770.0
2023-11-28 13:35:00,123.64,123.69,123.31,123.36,9359.0,118.8211,118.8692,118.504,118.5521,9359.0
2023-11-28 13:40:00,123.32,123.5,123.29,123.39,8927.0,118.5136,118.6866,118.4848,118.5809,8927.0
2023-11-28 13:45:00,123.41,123.55,123.39,123.55,5182.0,118.6001,118.7346,118.5809,118.7346,5182.0
2023-11-28 13:50:00,123.56,123.57,123.38,123.44,3869.0,118.7443,118.7539,118.5713,118.6289,3869.0
2023-11-28 13:55:00,123.43,123.47,123.19,123.35,17413.0,118.6193,118.6578,118.3887,118.5424,17413.0
2023-11-28 14:00:00,123.36,123.42,123.26,123.37,6937.0,118.5521,118.6097,118.456,118.5617,6937.0
2023-11-28 14:05:00,123.34,123.55,123.33,123.47,7545.0,118.5328,118.7346,118.5232,118.6578,7545.0
2023-11-28 14:10:00,123.46,123.64,123.43,123.47,9523.0,118.6482,118.8211,118.6193,118.6578,9523.0
2023-11-28 14:15:00,123.51,123.76,123.46,123.61,10012.0,118.6962,118.9365,118.6482,118.7923,10012.0
2023-11-28 14:20:00,123.59,123.74,123.57,123.59,4766.0,118.7731,118.9172,118.7539,118.7731,4766.0
2023-11-28 14:25:00,123.65,123.97,123.64,123.93,7545.0,118.8308,119.1383,118.8211,119.0998,7545.0
2023-11-28 14:30:00,123.97,124.07,123.95,124.07,4596.0,119.1383,119.2344,119.1191,119.2344,4596.0
2023-11-28 14:35:00,124.1,124.2,124.05,124.16,12726.0,119.2632,119.3593,119.2152,119.3209,12726.0
2023-11-28 14:40:00,124.18,124.44,124.16,124.23,11677.0,119.3401,119.59,119.3209,119.3881,11677.0
2023-11-28 14:45:00,124.27,124.36,124.13,124.35,8711.0,119.4266,119.5131,119.292,119.5035,8711.0
2023-11-28 14:50:00,124.35,124.37,124.24,124.28,9718.0,119.5035,119.5227,119.3978,119.4362,9718.0
2023-11-28 14:55:00,124.3,124.35,124.19,124.25,8919.0,119.4554,119.5035,119.3497,119.4074,8919.0
2023-11-28 15:00:00,124.22,124.41,124.22,124.28,8522.0,119.3785,119.5611,119.3785,119.4362,8522.0
2023-11-28 15:05:00,124.28,124.31,124.14,124.17,5634.0,119.4362,119.465,119.3017,119.3305,5634.0
2023-11-28 15:10:00,124.18,124.23,124.13,124.19,10106.0,119.3401,119.3881,119.292,119.3497,10106.0
2023-11-28 15:15:00,124.18,124.27,124.16,124.23,6605.0,119.3401,119.4266,119.3209,119.3881,6605.0
2023-11-28 15:20:00,124.25,124.39,123.95,124.39,19980.0,119.4074,119.5419,119.1191,119.5419,19980.0
2023-11-28 15:25:00,124.34,124.4,124.29,124.37,11272.0,119.4939,119.5515,119.4458,119.5227,11272.0
2023-11-28 15:30:00,124.39,124.55,124.31,124.51,21910.0,119.5419,119.6957,119.465,119.6572,21910.0
2023-11-28 15:35:00,124.55,124.74,124.54,124.72,27436.0,119.6957,119.8783,119.6861,119.859,27436.0
2023-11-28 15:40:00,124.73,124.86,124.69,124.84,25525.0,119.8687,119.9936,119.8302,119.9744,25525.0
2023-11-28 15:45:00,124.84,124.86,124.67,124.82,37281.0,119.9744,119.9936,119.811,119.9552,37281.0
2023-11-28 15:50:00,124.86,124.98,124.78,124.86,54895.0,119.9936,120.1089,119.9167,119.9936,54895.0
2023-11-28 15:55:00,124.86,124.97,124.59,124.63,180683.0,119.9936,120.0993,119.7341,119.7726,180683.0
2023-11-29 09:30:00,124.76,126.79,124.74,126.64,48570.0,119.8975,121.8484,119.8783,121.7042,48570.0
2023-11-29 09:35:00,126.79,126.89,124.99,125.46,38910.0,121.8484,121.9445,120.1185,120.5702,38910.0
2023-11-29 09:40:00,125.55,126.21,124.93,125.48,29383.0,120.6567,121.291,120.0609,120.5894,29383.0
2023-11-29 09:45:00,125.39,126.0,125.33,125.92,23987.0,120.5029,121.0892,120.4453,121.0123,23987.0
2023-11-29 09:50:00,126.01,126.62,125.96,126.44,17834.0,121.0988,121.685,121.0507,121.512,17834.0
2023-11-29 09:55:00,126.48,126.75,126.34,126.75,26172.0,121.5505,121.8099,121.4159,121.8099,26172.0
2023-11-29 10:00:00,126.63,127.35,126.63,127.35,39706.0,121.6946,122.3865,121.6946,122.3865,39706.0
2023-11-29 10:05:00,127.35,127.35,126.66,126.73,19190.0,122.3865,122.3865,121.7234,121.7907,19190.0
2023-11-29 10:10:00,126.72,126.86,126.55,126.75,8547.0,121.7811,121.9156,121.6177,121.8099,8547.0
2023-11-29 10:15:00,126.81,127.19,126.2,126.26,24171.0,121.8676,122.2328,121.2814,121.339,24171.0
2023-11-29 10:20:00,126.16,126.39,125.89,126.01,15087.0,121.2429,121.464,120.9834,121.0988,15087.0
2023-11-29 10:25:00,126.19,126.26,125.82,125.82,8580.0,121.2718,121.339,120.9162,120.9162,8580.0
2023-11-29 10:30:00,125.9,125.95,125.72,125.93,9126.0,120.9931,121.0411,120.8201,121.0219,9126.0
2023-11-29 10:35:00,125.86,126.17,125.82,126.07,10250.0,120.9546,121.2525,120.9162,121.1564,10250.0
2023-11-29 10:40:00,126.07,126.09,125.64,125.76,12880.0,121.1564,121.1757,120.7432,120.8585,12880.0
2023-11-29 10:45:00,125.78,126.12,125.68,126.08,23464.0,120.8777,121.2045,120.7816,121.166,23464.0
2023-11-29 10:50:00,126.08,126.3,126.05,126.11,12139.0,121.166,121.3775,121.1372,121.1949,12139.0
2023-11-29 10:55:00,126.04,126.51,126.0,126.36,10459.0,121.1276,121.5793,121.0892,121.4351,10459.0
2023-11-29 11:00:00,126.41,126.75,126.29,126.67,5585.0,121.4832,121.8099,121.3679,121.733,5585.0
2023-11-29 11:05:00,126.62,126.66,126.39,126.44,5709.0,121.685,121.7234,121.464,121.512,5709.0
2023-11-29 11:10:00,126.43,126.46,126.08,126.18,6397.0,121.5024,121.5312,121.166,121.2621,6397.0
2023-11-29 11:15:00,126.24,126.47,126.06,126.47,6210.0,121.3198,121.5408,121.1468,121.5408,6210.0
2023-11-29 11:20:00,126.47,126.78,126.38,126.64,8051.0,121.5408,121.8388,121.4544,121.7042,8051.0
2023-11-29 11:25:00,126.56,126.69,126.42,126.56,10840.0,121.6273,121.7523,121.4928,121.6273,10840.0
2023-11-29 11:30:00,126.54,126.73,126.38,126.54,16425.0,121.6081,121.7907,121.4544,121.6081,16425.0
2023-11-29 11:35:00,126.58,127.12,126.56,127.05,8403.0,121.6466,122.1655,121.6273,122.0982,8403.0
2023-11-29 11:40:00,127.05,127.21,127.02,127.15,10538.0,122.0982,122.252,122.0694,122.1943,10538.0
2023-11-29 11:45:00,127.17,127.19,127.0,127.11,7197.0,122.2136,122.2328,122.0502,122.1559,7197.0
2023-11-29 11:50:00,127.11,127.21,127.05,127.21,9310.0,122.1559,122.252,122.0982,122.252,9310.0
2023-11-29 11:55:00,127.14,127.35,127.06,127.23,13940.0,122.1847,122.3865,122.1078,122.2712,13940.0
2023-11-29 12:00:00,127.22,127.35,126.93,127.32,9004.0,122.2616,122.3865,121.9829,122.3577,9004.0
2023-11-29 12:05:00,127.37,127.64,127.36,127.51,15040.0,122.4058,122.6652,122.3962,122.5403,15040.0
2023-11-29 12:10:00,127.55,127.71,127.53,127.66,6403.0,122.5788,122.7325,122.5595,122.6845,6403.0
2023-11-29 12:15:00,127.65,127.8,127.61,127.67,12256.0,122.6749,122.819,122.6364,122.6941,12256.0
2023-11-29 12:20:00,127.66,127.9,127.66,127.83,9397.0,122.6845,122.9151,122.6845,122.8478,9397.0
2023-11-29 12:25:00,127.81,127.81,127.55,127.56,15593.0,122.8286,122.8286,122.5788,122.5884,15593.0
2023-11-29 12:30:00,127.57,127.74,127.52,127.69,5615.0,122.598,122.7613,122.5499,122.7133,5615.0
2023-11-29 12:35:00,127.73,127.87,127.69,127.85,11616.0,122.7517,122.8863,122.7133,122.8671,11616.0
2023-11-29 12:40:00,127.82,127.82,127.66,127.74,13701.0,122.8382,122.8382,122.6845,122.7613,13701.0
2023-11-29 12:45:00,127.78,127.78,127.53,127.55,12992.0,122.7998,122.7998,122.5595,122.5788,12992.0
2023-11-29 12:50:00,127.54,127.85,127.45,127.51,11507.0,122.5691,122.8671,122.4826,122.5403,11507.0
2023-11-29 12:55:00,127.46,127.64,127.46,127.54,8266.0,122.4923,122.6652,122.4923,122.5691,8266.0
2023-11-29 13:00:00,127.51,127.52,127.33,127.38,17087.0,122.5403,122.5499,122.3673,122.4154,17087.0
2023-11-29 13:05:00,127.37,127.5,127.35,127.43,18103.0,122.4058,122.5307,122.3865,122.4634,18103.0
2023-11-29 13:10:00,127.41,127.49,127.26,127.49,16163.0,122.4442,122.5211,122.3001,122.5211,16163.0
2023-11-29 13:15:00,127.49,127.5,127.29,127.46,5927.0,122.5211,122.5307,122.3289,122.4923,5927.0
2023-11-29 13:20:00,127.46,127.57,127.43,127.55,8624.0,122.4923,122.598,122.4634,122.5788,8624.0
2023-11-29 13:25:00,127.57,127.74,127.57,127.69,12041.0,122.598,122.7613,122.598,122.7133,12041.0
2023-11-29 13:30:00,127.72,127.74,127.54,127.59,9987.0,122.7421,122.7613,122.5691,122.6172,9987.0
2023-11-29 13:35:00,127.64,127.81,127.64,127.78,5374.0,122.6652,122.8286,122.6652,122.7998,5374.0
2023-11-29 13:40:00,127.81,127.87,127.74,127.87,9555.0,122.8286,122.8863,122.7613,122.8863,9555.0
2023-11-29 13:45:00,127.95,127.99,127.87,127.92,6497.0,122.9632,123.0016,122.8863,122.9343,6497.0
2023-11-29 13:50:00,127.89,127.95,127.61,127.69,6926.0,122.9055,122.9632,122.6364,122.7133,6926.0
2023-11-29 13:55:00,127.69,127.88,127.66,127.81,7845.0,122.7133,122.8959,122.6845,122.8286,7845.0
2023-11-29 14:00:00,127.78,127.85,127.73,127.78,3093.0,122.7998,122.8671,122.7517,122.7998,3093.0
2023-11-29 14:05:00,127.74,127.85,127.67,127.77,8664.0,122.7613,122.8671,122.6941,122.7902,8664.0
2023-11-29 14:10:00,127.81,127.86,127.73,127.81,4805.0,122.8286,122.8767,122.7517,122.8286,4805.0
2023-11-29 14:15:00,127.8,127.88,127.78,127.85,2780.0,122.819,122.8959,122.7998,122.8671,2780.0
2023-11-29 14:20:00,127.85,128.02,127.8,127.95,7281.0,122.8671,123.0304,122.819,122.9632,7281.0
2023-11-29 14:25:00,128.0,128.02,127.9,127.91,8614.0,123.0112,123.0304,122.9151,122.9247,8614.0
2023-11-29 14:30:00,127.91,127.91,127.56,127.56,11207.0,122.9247,122.9247,122.5884,122.5884,11207.0
2023-11-29 14:35:00,127.56,127.65,127.32,127.62,9271.0,122.5884,122.6749,122.3577,122.646,9271.0
2023-11-29 14:40:00,127.58,127.67,127.54,127.65,5597.0,122.6076,122.6941,122.5691,122.6749,5597.0
2023-11-29 14:45:00,127.65,127.95,127.65,127.74,28234.0,122.6749,122.9632,122.6749,122.7613,28234.0
2023-11-29 14:50:00,127.71,127.78,127.65,127.69,12442.0,122.7325,122.7998,122.6749,122.7133,12442.0
2023-11-29 14:55:00,127.72,127.87,127.67,127.85,17557.0,122.7421,122.8863,122.6941,122.8671,17557.0
2023-11-29 15:00:00,127.82,127.86,127.67,127.85,12252.0,122.8382,122.8767,122.6941,122.8671,12252.0
2023-11-29 15:05:00,127.83,127.87,127.67,127.75,17277.0,122.8478,122.8863,122.6941,122.771,17277.0
2023-11-29 15:10:00,127.77,127.92,127.72,127.89,12059.0,122.7902,122.9343,122.7421,122.9055,12059.0
2023-11-29 15:15:00,127.9,127.93,127.63,127.71,12296.0,122.9151,122.9439,122.6556,122.7325,12296.0
2023-11-29 15:20:00,127.7,127.92,127.66,127.86,15658.0,122.7229,122.9343,122.6845,122.8767,15658.0
2023-11-29 15:25:00,127.85,128.01,127.78,128.01,15873.0,122.8671,123.0208,122.7998,123.0208,15873.0
2023-11-29 15:30:00,127.99,128.0,127.86,127.92,19792.0,123.0016,123.0112,122.8767,122.9343,19792.0
2023-11-29 15:35:00,127.93,127.95,127.81,127.85,20373.0,122.9439,122.9632,122.8286,122.8671,20373.0
2023-11-29 15:40:00,127.85,128.08,127.8,127.95,19423.0,122.8671,123.0881,122.819,122.9632,19423.0
2023-11-29 15:45:00,127.95,128.13,127.89,128.08,31377.0,122.9632,123.1361,122.9055,123.0881,31377.0
2023-11-29 15:50:00,128.09,128.12,127.85,127.88,46480.0,123.0977,123.1265,122.8671,122.8959,46480.0
2023-11-29 15:55:00,127.9,128.06,127.89,128.03,100168.0,122.9151,123.0689,122.9055,123.04,100168.0
2023-11-30 09:30:00,128.51,128.54,127.17,127.35,25996.0,123.5013,123.5302,122.2136,122.3865,25996.0
2023-11-30 09:35:00,127.26,127.34,126.24,126.41,12968.0,122.3001,122.3769,121.3198,121.4832,12968.0
2023-11-30 09:40:00,126.31,126.86,126.31,126.86,14080.0,121.3871,121.9156,121.3871,121.9156,14080.0
2023-11-30 09:45:00,126.97,127.3,126.79,127.29,9639.0,122.0214,122.3385,121.8484,122.3289,9639.0
2023-11-30 09:50:00,127.28,127.54,127.08,127.09,12323.0,122.3193,122.5691,122.1271,122.1367,12323.0
2023-11-30 09:55:00,127.09,127.65,127.08,127.57,14824.0,122.1367,122.6749,122.1271,122.598,14824.0
2023-11-30 10:00:00,127.64,127.86,127.43,127.76,14863.0,122.6652,122.8767,122.4634,122.7806,14863.0
2023-11-30 10:05:00,127.76,127.87,127.3,127.5,23986.0,122.7806,122.8863,122.3385,122.5307,23986.0
2023-11-30 10:10:00,127.46,127.79,127.29,127.79,20354.0,122.4923,122.8094,122.3289,122.8094,20354.0
2023-11-30 10:15:00,127.68,127.96,127.56,127.92,11720.0,122.7037,122.9728,122.5884,122.9343,11720.0
2023-11-30 10:20:00,127.96,128.3,127.78,128.08,11044.0,122.9728,123.2995,122.7998,123.0881,11044.0
2023-11-30 10:25:00,128.12,128.34,127.78,127.91,9354.0,123.1265,123.338,122.7998,122.9247,9354.0
2023-11-30 10:30:00,127.86,128.39,127.79,128.39,7776.0,122.8767,123.386,122.8094,123.386,7776.0
2023-11-30 10:35:00,128.29,128.35,127.77,127.93,9714.0,123.2899,123.3476,122.7902,122.9439,9714.0
2023-11-30 10:40:00,127.98,128.08,127.85,128.04,20347.0,122.992,123.0881,122.8671,123.0497,20347.0
2023-11-30 10:45:00,128.07,128.33,127.97,128.33,20328.0,123.0785,123.3283,122.9824,123.3283,20328.0
2023-11-30 10:50:00,128.32,128.57,128.28,128.46,11289.0,123.3187,123.559,123.2803,123.4533,11289.0
2023-11-30 10:55:00,128.48,128.86,128.48,128.83,14427.0,123.4725,123.8377,123.4725,123.8089,14427.0
2023-11-30 11:00:00,128.84,128.95,128.79,128.81,6042.0,123.8185,123.9242,123.7704,123.7896,6042.0
2023-11-30 11:05:00,128.81,128.89,128.52,128.57,8510.0,123.7896,123.8665,123.5109,123.559,8510.0
2023-11-30 11:10:00,128.56,128.95,128.43,128.88,13203.0,123.5494,123.9242,123.4245,123.8569,13203.0
2023-11-30 11:15:00,128.78,128.8,128.56,128.68,3454.0,123.7608,123.78,123.5494,123.6647,3454.0
2023-11-30 11:20:00,128.73,128.96,128.69,128.91,7094.0,123.7128,123.9338,123.6743,123.8857,7094.0
2023-11-30 11:25:00,128.96,129.05,128.83,128.9,8478.0,123.9338,124.0203,123.8089,123.8761,8478.0
2023-11-30 11:30:00,128.92,128.92,128.77,128.81,7120.0,123.8954,123.8954,123.7512,123.7896,7120.0
2023-11-30 11:35:00,128.86,129.08,128.86,129.03,4026.0,123.8377,124.0491,123.8377,124.0011,4026.0
2023-11-30 11:40:00,129.03,129.03,128.72,128.86,6919.0,124.0011,124.0011,123.7031,123.8377,6919.0
2023-11-30 11:45:00,128.84,128.86,128.63,128.77,6728.0,123.8185,123.8377,123.6167,123.7512,6728.0
2023-11-30 11:50:00,128.78,128.86,128.72,128.78,4111.0,123.7608,123.8377,123.7031,123.7608,4111.0
2023-11-30 11:55:00,128.75,128.75,128.38,128.43,5166.0,123.732,123.732,123.3764,123.4245,5166.0
2023-11-30 12:00:00,128.43,128.59,128.36,128.48,9999.0,123.4245,123.5782,123.3572,123.4725,9999.0
2023-11-30 12:05:00,128.52,128.62,128.46,128.46,4808.0,123.5109,123.607,123.4533,123.4533,4808.0
2023-11-30 12:10:00,128.5,128.5,128.34,128.42,2450.0,123.4917,123.4917,123.338,123.4148,2450.0
2023-11-30 12:15:00,128.35,128.54,128.2,128.22,7861.0,123.3476,123.5302,123.2034,123.2226,7861.0
2023-11-30 12:20:00,128.1,128.33,128.07,128.16,3250.0,123.1073,123.3283,123.0785,123.165,3250.0
2023-11-30 12:25:00,128.09,128.09,127.8,127.96,26222.0,123.0977,123.0977,122.819,122.9728,26222.0
2023-11-30 12:30:00,128.13,128.19,128.03,128.19,2602.0,123.1361,123.1938,123.04,123.1938,2602.0
2023-11-30 12:35:00,128.17,128.35,128.11,128.29,7989.0,123.1746,123.3476,123.1169,123.2899,7989.0
2023-11-30 12:40:00,128.2,128.39,128.2,128.35,3658.0,123.2034,123.386,123.2034,123.3476,3658.0
2023-11-30 12:45:00,128.32,128.35,128.2,128.31,4013.0,123.3187,123.3476,123.2034,123.3091,4013.0
2023-11-30 12:50:00,128.3,128.37,128.26,128.31,2896.0,123.2995,123.3668,123.2611,123.3091,2896.0
2023-11-30 12:55:00,128.34,128.38,128.05,128.22,6978.0,123.338,123.3764,123.0593,123.2226,6978.0
2023-11-30 13:00:00,128.2,128.46,128.16,128.24,7860.0,123.2034,123.4533,123.165,123.2419,7860.0
2023-11-30 13:05:00,128.29,128.29,128.08,128.08,2259.0,123.2899,123.2899,123.0881,123.0881,2259.0
2023-11-30 13:10:00,128.14,128.33,128.13,128.28,2572.0,123.1458,123.3283,123.1361,123.2803,2572.0
2023-11-30 13:15:00,128.28,128.48,128.28,128.44,5812.0,123.2803,123.4725,123.2803,123.4341,5812.0
2023-11-30 13:20:00,128.45,128.67,128.43,128.49,6437.0,123.4437,123.6551,123.4245,123.4821,6437.0
2023-11-30 13:25:00,128.51,128.55,128.41,128.54,3569.0,123.5013,123.5398,123.4052,123.5302,3569.0
2023-11-30 13:30:00,128.55,128.57,128.45,128.56,5678.0,123.5398,123.559,123.4437,123.5494,5678.0
2023-11-30 13:35:00,128.56,128.67,128.55,128.65,7245.0,123.5494,123.6551,123.5398,123.6359,7245.0
2023-11-30 13:40:00,128.65,128.8,128.61,128.8,6469.0,123.6359,123.78,123.5974,123.78,6469.0
2023-11-30 13:45:00,128.82,129.0,128.76,128.77,7793.0,123.7993,123.9722,123.7416,123.7512,7793.0
2023-11-30 13:50:00,128.81,128.85,128.74,128.84,3006.0,123.7896,123.8281,123.7224,123.8185,3006.0
2023-11-30 13:55:00,128.83,128.96,128.78,128.95,5665.0,123.8089,123.9338,123.7608,123.9242,5665.0
2023-11-30 14:00:00,128.98,129.15,128.97,129.11,6376.0,123.953,124.1164,123.9434,124.0779,6376.0
2023-11-30 14:05:00,129.11,129.27,129.04,129.24,17420.0,124.0779,124.2317,124.0107,124.2029,17420.0
2023-11-30 14:10:00,129.24,129.27,129.09,129.26,5892.0,124.2029,124.2317,124.0587,124.2221,5892.0
2023-11-30 14:15:00,129.25,129.52,129.25,129.5,11235.0,124.2125,124.472,124.2125,124.4527,11235.0
2023-11-30 14:20:00,129.48,129.51,129.27,129.37,5569.0,124.4335,124.4624,124.2317,124.3278,5569.0
2023-11-30 14:25:00,129.4,129.46,129.34,129.39,9112.0,124.3566,124.4143,124.299,124.347,9112.0
2023-11-30 14:30:00,129.39,129.5,129.37,129.46,4773.0,124.347,124.4527,124.3278,124.4143,4773.0
2023-11-30 14:35:00,129.41,129.65,129.41,129.65,4950.0,124.3663,124.5969,124.3663,124.5969,4950.0
2023-11-30 14:40:00,129.66,129.74,129.66,129.7,10350.0,124.6065,124.6834,124.6065,124.645,10350.0
2023-11-30 14:45:00,129.73,129.85,129.69,129.84,6839.0,124.6738,124.7891,124.6353,124.7795,6839.0
2023-11-30 14:50:00,129.86,129.9,129.77,129.84,11524.0,124.7987,124.8372,124.7122,124.7795,11524.0
2023-11-30 14:55:00,129.82,129.88,129.67,129.75,7850.0,124.7603,124.8179,124.6161,124.693,7850.0
2023-11-30 15:00:00,129.79,129.79,129.44,129.44,5543.0,124.7314,124.7314,124.3951,124.3951,5543.0
2023-11-30 15:05:00,129.38,129.38,129.06,129.06,8642.0,124.3374,124.3374,124.0299,124.0299,8642.0
2023-11-30 15:10:00,129.02,129.08,128.91,128.96,6385.0,123.9915,124.0491,123.8857,123.9338,6385.0
2023-11-30 15:15:00,128.96,129.03,128.89,128.98,5424.0,123.9338,124.0011,123.8665,123.953,5424.0
2023-11-30 15:20:00,128.96,129.24,128.96,129.15,10621.0,123.9338,124.2029,123.9338,124.1164,10621.0
2023-11-30 15:25:00,129.12,129.14,128.83,129.07,12239.0,124.0876,124.1068,123.8089,124.0395,12239.0
2023-11-30 15:30:00,129.07,129.2,129.04,129.16,8080.0,124.0395,124.1644,124.0107,124.126,8080.0
2023-11-30 15:35:00,129.16,129.27,129.13,129.24,9633.0,124.126,124.2317,124.0972,124.2029,9633.0
2023-11-30 15:40:00,129.26,129.63,129.26,129.63,23174.0,124.2221,124.5777,124.2221,124.5777,23174.0
2023-11-30 15:45:00,129.59,129.74,129.48,129.64,30834.0,124.5392,124.6834,124.4335,124.5873,30834.0
2023-11-30 15:50:00,129.72,130.19,129.63,130.18,66206.0,124.6642,125.1159,124.5777,125.1062,66206.0
2023-11-30 15:55:00,130.19,130.35,130.09,130.09,94197.0,125.1159,125.2696,125.0198,125.0198,94197.0
2023-12-01 09:30:00,130.72,131.51,130.72,131.42,25446.0,125.6252,126.3844,125.6252,126.2979,25446.0
2023-12-01 09:35:00,131.43,132.21,131.06,131.4,11634.0,126.3075,127.0571,125.9519,126.2787,11634.0
2023-12-01 09:40:00,131.21,131.5,130.8,131.42,6402.0,126.0961,126.3748,125.7021,126.2979,6402.0
2023-12-01 09:45:00,131.69,131.88,131.64,131.86,17569.0,126.5574,126.74,126.5093,126.7208,17569.0
2023-12-01 09:50:00,131.93,132.59,131.93,132.43,7167.0,126.788,127.4223,126.788,127.2686,7167.0
2023-12-01 09:55:00,132.53,132.61,132.25,132.34,9240.0,127.3647,127.4415,127.0956,127.1821,9240.0
2023-12-01 10:00:00,132.4,132.61,132.15,132.52,25786.0,127.2397,127.4415,126.9995,127.355,25786.0
2023-12-01 10:05:00,132.53,132.8,132.37,132.69,7942.0,127.3647,127.6241,127.2109,127.5184,7942.0
2023-12-01 10:10:00,132.87,132.92,132.32,132.42,5788.0,127.6914,127.7395,127.1628,127.2589,5788.0
2023-12-01 10:15:00,132.43,132.97,132.35,132.95,8735.0,127.2686,127.7875,127.1917,127.7683,8735.0
2023-12-01 10:20:00,132.96,133.23,132.88,133.09,23855.0,127.7779,128.0374,127.701,127.9028,23855.0
2023-12-01 10:25:00,133.19,133.4,132.76,133.4,7716.0,127.9989,128.2007,127.5857,128.2007,7716.0
2023-12-01 10:30:00,133.32,133.66,133.19,133.51,27136.0,128.1239,128.4506,127.9989,128.3065,27136.0
2023-12-01 10:35:00,133.6,133.92,133.58,133.81,25786.0,128.393,128.7005,128.3737,128.5948,25786.0
2023-12-01 10:40:00,133.87,134.18,133.4,133.52,23848.0,128.6524,128.9503,128.2007,128.3161,23848.0
2023-12-01 10:45:00,133.41,133.43,132.89,133.28,13490.0,128.2104,128.2296,127.7106,128.0854,13490.0
2023-12-01 10:50:00,133.13,133.2,132.69,132.94,13446.0,127.9413,128.0085,127.5184,127.7587,13446.0
2023-12-01 10:55:00,132.93,133.0,132.49,132.6,13904.0,127.7491,127.8163,127.3262,127.4319,13904.0
2023-12-01 11:00:00,132.57,132.96,132.41,132.71,9136.0,127.4031,127.7779,127.2493,127.5376,9136.0
2023-12-01 11:05:00,132.78,132.92,132.42,132.92,9481.0,127.6049,127.7395,127.2589,127.7395,9481.0
2023-12-01 11:10:00,132.91,133.69,132.91,133.69,11740.0,127.7298,128.4794,127.7298,128.4794,11740.0
2023-12-01 11:15:00,133.78,133.88,133.6,133.75,14247.0,128.5659,128.662,128.393,128.5371,14247.0
2023-12-01 11:20:00,133.76,133.94,133.7,133.94,8871.0,128.5467,128.7197,128.4891,128.7197,8871.0
2023-12-01 11:25:00,133.93,134.18,133.92,134.15,8391.0,128.7101,128.9503,128.7005,128.9215,8391.0
2023-12-01 11:30:00,134.18,134.35,133.83,134.03,20673.0,128.9503,129.1137,128.614,128.8062,20673.0
2023-12-01 11:35:00,133.94,134.6,133.94,134.49,11641.0,128.7197,129.354,128.7197,129.2483,11641.0
2023-12-01 11:40:00,134.56,135.11,134.56,134.9,31244.0,129.3155,129.8441,129.3155,129.6423,31244.0
2023-12-01 11:45:00,134.94,135.26,134.82,135.26,25466.0,129.6807,129.9883,129.5654,129.9883,25466.0
2023-12-01 11:50:00,135.27,135.4,135.12,135.34,21426.0,129.9979,130.1228,129.8537,130.0651,21426.0
2023-12-01 11:55:00,135.34,135.4,135.13,135.27,14643.0,130.0651,130.1228,129.8633,129.9979,14643.0
2023-12-01 12:00:00,135.27,135.31,134.92,134.92,9900.0,129.9979,130.0363,129.6615,129.6615,9900.0
2023-12-01 12:05:00,134.97,135.29,134.97,135.26,8360.0,129.7096,130.0171,129.7096,129.9883,8360.0
2023-12-01 12:10:00,135.18,135.28,135.12,135.22,6526.0,129.9114,130.0075,129.8537,129.9498,6526.0
2023-12-01 12:15:00,135.19,135.41,135.12,135.38,12529.0,129.921,130.1324,129.8537,130.1036,12529.0
2023-12-01 12:20:00,135.31,135.74,135.3,135.71,8268.0,130.0363,130.4495,130.0267,130.4207,8268.0
2023-12-01 12:25:00,135.67,135.71,135.44,135.47,5986.0,130.3823,130.4207,130.1612,130.1901,5986.0
2023-12-01 12:30:00,135.45,135.68,135.44,135.63,2882.0,130.1708,130.3919,130.1612,130.3438,2882.0
2023-12-01 12:35:00,135.63,136.0,135.62,135.92,13397.0,130.3438,130.6994,130.3342,130.6225,13397.0
2023-12-01 12:40:00,135.92,136.05,135.82,136.05,9965.0,130.6225,130.7475,130.5264,130.7475,9965.0
2023-12-01 12:45:00,136.04,136.05,135.67,135.79,17336.0,130.7379,130.7475,130.3823,130.4976,17336.0
2023-12-01 12:50:00,135.75,135.81,135.58,135.69,9529.0,130.4592,130.5168,130.2958,130.4015,9529.0
2023-12-01 12:55:00,135.7,136.08,135.69,136.06,14024.0,130.4111,130.7763,130.4015,130.7571,14024.0
2023-12-01 13:00:00,136.06,136.33,135.99,136.11,10213.0,130.7571,131.0166,130.6898,130.8051,10213.0
2023-12-01 13:05:00,136.11,136.12,135.87,135.98,8108.0,130.8051,130.8147,130.5745,130.6802,8108.0
2023-12-01 13:10:00,136.05,136.3,136.05,136.24,12933.0,130.7475,130.9877,130.7475,130.9301,12933.0
2023-12-01 13:15:00,136.3,136.33,136.06,136.09,7728.0,130.9877,131.0166,130.7571,130.7859,7728.0
2023-12-01 13:20:00,136.13,136.24,136.0,136.24,3509.0,130.8243,130.9301,130.6994,130.9301,3509.0
2023-12-01 13:25:00,136.19,136.29,136.05,136.25,4887.0,130.882,130.9781,130.7475,130.9397,4887.0
2023-12-01 13:30:00,136.28,136.47,136.18,136.23,10599.0,130.9685,131.1511,130.8724,130.9204,10599.0
2023-12-01 13:35:00,136.2,136.26,136.09,136.22,9280.0,130.8916,130.9493,130.7859,130.9108,9280.0
2023-12-01 13:40:00,136.18,136.21,136.0,136.09,9464.0,130.8724,130.9012,130.6994,130.7859,9464.0
2023-12-01 13:45:00,136.1,136.2,135.69,135.79,6493.0,130.7955,130.8916,130.4015,130.4976,6493.0
2023-12-01 13:50:00,135.86,136.17,135.82,136.14,4255.0,130.5649,130.8628,130.5264,130.834,4255.0
2023-12-01 13:55:00,136.19,136.22,135.91,136.0,8650.0,130.882,130.9108,130.6129,130.6994,8650.0
2023-12-01 14:00:00,136.03,136.12,136.02,136.07,7353.0,130.7282,130.8147,130.7186,130.7667,7353.0
2023-12-01 14:05:00,136.01,136.05,135.93,135.94,5346.0,130.709,130.7475,130.6321,130.6418,5346.0
2023-12-01 14:10:00,135.98,136.07,135.91,135.99,3066.0,130.6802,130.7667,130.6129,130.6898,3066.0
2023-12-01 14:15:00,135.93,135.97,135.83,135.86,7963.0,130.6321,130.6706,130.536,130.5649,7963.0
2023-12-01 14:20:00,135.81,135.97,135.76,135.94,7965.0,130.5168,130.6706,130.4688,130.6418,7965.0
2023-12-01 14:25:00,135.93,136.0,135.8,136.0,6150.0,130.6321,130.6994,130.5072,130.6994,6150.0
2023-12-01 14:30:00,136.09,136.34,136.02,136.24,6572.0,130.7859,131.0262,130.7186,130.9301,6572.0
2023-12-01 14:35:00,136.18,136.47,136.1,136.47,9056.0,130.8724,131.1511,130.7955,131.1511,9056.0
2023-12-01 14:40:00,136.48,136.53,136.36,136.4,9636.0,131.1607,131.2088,131.0454,131.0838,9636.0
2023-12-01 14:45:00,136.39,136.55,136.37,136.49,5308.0,131.0742,131.228,131.055,131.1703,5308.0
2023-12-01 14:50:00,136.45,136.59,136.36,136.59,9856.0,131.1319,131.2664,131.0454,131.2664,9856.0
2023-12-01 14:55:00,136.56,136.75,136.56,136.73,13010.0,131.2376,131.4202,131.2376,131.401,13010.0
2023-12-01 15:00:00,136.74,137.05,136.73,137.01,16754.0,131.4106,131.7085,131.401,131.67,16754.0
2023-12-01 15:05:00,137.04,137.22,136.79,137.22,26598.0,131.6989,131.8719,131.4586,131.8719,26598.0
2023-12-01 15:10:00,137.22,137.33,137.08,137.25,17393.0,131.8719,131.9776,131.7373,131.9007,17393.0
2023-12-01 15:15:00,137.28,137.36,137.21,137.36,25000.0,131.9295,132.0064,131.8623,132.0064,25000.0
2023-12-01 15:20:00,137.37,137.65,137.32,137.56,12953.0,132.016,132.2851,131.968,132.1986,12953.0
2023-12-01 15:25:00,137.6,137.79,137.55,137.67,25758.0,132.2371,132.4196,132.189,132.3043,25758.0
2023-12-01 15:30:00,137.72,137.89,137.68,137.89,25605.0,132.3524,132.5157,132.3139,132.5157,25605.0
2023-12-01 15:35:00,137.89,138.0,137.57,137.66,26237.0,132.5157,132.6215,132.2082,132.2947,26237.0
2023-12-01 15:40:00,137.64,138.02,137.64,137.91,22976.0,132.2755,132.6407,132.2755,132.535,22976.0
2023-12-01 15:45:00,137.92,138.02,137.8,137.83,40326.0,132.5446,132.6407,132.4293,132.4581,40326.0
2023-12-01 15:50:00,137.87,138.01,137.81,137.91,66964.0,132.4965,132.6311,132.4389,132.535,66964.0
2023-12-01 15:55:00,137.91,138.34,137.9,138.25,135068.0,132.535,132.9482,132.5254,132.8617,135068.0
2023-12-04 09:30:00,138.19,139.85,137.82,139.85,32815.0,132.8041,134.3994,132.4485,134.3994,32815.0
2023-12-04 09:35:00,139.87,140.61,139.87,140.17,14338.0,134.4186,135.1297,134.4186,134.7069,14338.0
2023-12-04 09:40:00,140.32,141.26,140.25,141.08,13723.0,134.851,135.7544,134.7838,135.5814,13723.0
2023-12-04 09:45:00,141.26,141.57,140.76,140.8,15413.0,135.7544,136.0523,135.2739,135.3123,15413.0
2023-12-04 09:50:00,140.75,140.77,139.81,139.83,26817.0,135.2643,135.2835,134.3609,134.3801,26817.0
2023-12-04 09:55:00,139.76,140.24,139.57,140.03,10364.0,134.3129,134.7742,134.1303,134.5723,10364.0
2023-12-04 10:00:00,140.04,140.08,139.52,139.66,7757.0,134.582,134.6204,134.0822,134.2168,7757.0
2023-12-04 10:05:00,139.62,140.5,139.62,140.45,8957.0,134.1783,135.024,134.1783,134.976,8957.0
2023-12-04 10:10:00,140.47,140.69,140.42,140.64,7891.0,134.9952,135.2066,134.9471,135.1586,7891.0
2023-12-04 10:15:00,140.7,140.95,140.69,140.8,13015.0,135.2162,135.4565,135.2066,135.3123,13015.0
2023-12-04 10:20:00,140.73,140.89,140.25,140.25,20879.0,135.2451,135.3988,134.7838,134.7838,20879.0
2023-12-04 10:25:00,140.25,140.43,139.51,139.94,38137.0,134.7838,134.9568,134.0726,134.4859,38137.0
2023-12-04 10:30:00,139.85,140.0,139.49,139.51,18788.0,134.3994,134.5435,134.0534,134.0726,18788.0
2023-12-04 10:35:00,139.5,140.1,139.43,140.07,24206.0,134.063,134.6396,133.9957,134.6108,24206.0
2023-12-04 10:40:00,140.11,140.28,140.01,140.22,25634.0,134.6492,134.8126,134.5531,134.7549,25634.0
2023-12-04 10:45:00,140.36,140.51,140.18,140.24,16643.0,134.8895,135.0336,134.7165,134.7742,16643.0
2023-12-04 10:50:00,140.24,140.26,139.85,140.26,12609.0,134.7742,134.7934,134.3994,134.7934,12609.0
2023-12-04 10:55:00,140.3,140.56,140.16,140.56,8481.0,134.8318,135.0817,134.6973,135.0817,8481.0
2023-12-04 11:00:00,140.57,140.59,140.25,140.37,9228.0,135.0913,135.1105,134.7838,134.8991,9228.0
2023-12-04 11:05:00,140.4,140.89,140.4,140.7,6474.0,134.9279,135.3988,134.9279,135.2162,6474.0
2023-12-04 11:10:00,140.72,140.88,140.7,140.81,9646.0,135.2355,135.3892,135.2162,135.3219,9646.0
2023-12-04 11:15:00,140.81,140.95,140.71,140.9,13995.0,135.3219,135.4565,135.2258,135.4084,13995.0
2023-12-04 11:20:00,140.9,141.13,140.9,140.97,17173.0,135.4084,135.6295,135.4084,135.4757,17173.0
2023-12-04 11:25:00,140.95,141.02,140.71,140.89,9274.0,135.4565,135.5238,135.2258,135.3988,9274.0
2023-12-04 11:30:00,140.85,140.86,140.41,140.43,10020.0,135.3604,135.37,134.9375,134.9568,10020.0
2023-12-04 11:35:00,140.43,140.77,140.38,140.75,18519.0,134.9568,135.2835,134.9087,135.2643,18519.0
2023-12-04 11:40:00,140.8,140.92,140.73,140.84,22926.0,135.3123,135.4277,135.2451,135.3508,22926.0
2023-12-04 11:45:00,140.78,141.27,140.78,141.17,15148.0,135.2931,135.764,135.2931,135.6679,15148.0
2023-12-04 11:50:00,141.22,141.94,141.21,141.74,12485.0,135.716,136.4079,135.7064,136.2157,12485.0
2023-12-04 11:55:00,141.77,141.77,141.5,141.68,9811.0,136.2445,136.2445,135.9851,136.158,9811.0
2023-12-04 12:00:00,141.68,141.83,141.5,141.78,12167.0,136.158,136.3022,135.9851,136.2541,12167.0
2023-12-04 12:05:00,141.82,141.9,141.78,141.85,8110.0,136.2926,136.3695,136.2541,136.3214,8110.0
2023-12-04 12:10:00,141.92,141.94,141.8,141.93,5610.0,136.3887,136.4079,136.2734,136.3983,5610.0
2023-12-04 12:15:00,141.89,141.93,141.77,141.81,9686.0,136.3598,136.3983,136.2445,136.283,9686.0
2023-12-04 12:20:00,141.76,141.95,141.7,141.94,12561.0,136.2349,136.4175,136.1773,136.4079,12561.0
2023-12-04 12:25:00,141.94,142.09,141.9,141.97,10723.0,136.4079,136.5521,136.3695,136.4367,10723.0
2023-12-04 12:30:00,142.05,142.43,141.99,142.38,12412.0,136.5136,136.8788,136.456,136.8308,12412.0
2023-12-04 12:35:00,142.34,142.41,142.03,142.17,7440.0,136.7923,136.8596,136.4944,136.6289,7440.0
2023-12-04 12:40:00,142.16,142.17,141.9,141.95,11150.0,136.6193,136.6289,136.3695,136.4175,11150.0
2023-12-04 12:45:00,142.01,142.24,141.99,142.17,8638.0,136.4752,136.6962,136.456,136.6289,8638.0
2023-12-04 12:50:00,142.17,142.51,142.12,142.32,8208.0,136.6289,136.9557,136.5809,136.7731,8208.0
2023-12-04 12:55:00,142.34,142.4,142.23,142.32,6579.0,136.7923,136.85,136.6866,136.7731,6579.0
2023-12-04 13:00:00,142.31,142.31,142.07,142.1,6555.0,136.7635,136.7635,136.5328,136.5617,6555.0
2023-12-04 13:05:00,142.07,142.08,141.86,141.96,9318.0,136.5328,136.5424,136.331,136.4271,9318.0
2023-12-04 13:10:00,141.95,141.95,141.49,141.64,7659.0,136.4175,136.4175,135.9754,136.1196,7659.0
2023-12-04 13:15:00,141.59,141.59,141.25,141.34,18185.0,136.0715,136.0715,135.7448,135.8313,18185.0
2023-12-04 13:20:00,141.34,141.37,141.1,141.15,7569.0,135.8313,135.8601,135.6006,135.6487,7569.0
2023-12-04 13:25:00,141.14,141.14,140.89,140.94,8521.0,135.6391,135.6391,135.3988,135.4469,8521.0
2023-12-04 13:30:00,140.93,140.97,140.84,140.88,6601.0,135.4373,135.4757,135.3508,135.3892,6601.0
2023-12-04 13:35:00,140.86,140.97,140.71,140.93,7215.0,135.37,135.4757,135.2258,135.4373,7215.0
2023-12-04 13:40:00,140.92,141.1,140.85,141.06,6978.0,135.4277,135.6006,135.3604,135.5622,6978.0
2023-12-04 13:45:00,141.08,141.25,140.93,141.09,8105.0,135.5814,135.7448,135.4373,135.591,8105.0
2023-12-04 13:50:00,141.07,141.18,141.02,141.13,5396.0,135.5718,135.6775,135.5238,135.6295,5396.0
2023-12-04 13:55:00,141.16,141.16,141.06,141.13,4901.0,135.6583,135.6583,135.5622,135.6295,4901.0
2023-12-04 14:00:00,141.13,141.26,140.76,140.76,9193.0,135.6295,135.7544,135.2739,135.2739,9193.0
2023-12-04 14:05:00,140.84,140.84,140.73,140.79,4349.0,135.3508,135.3508,135.2451,135.3027,4349.0
2023-12-04 14:10:00,140.81,141.13,140.81,141.03,7428.0,135.3219,135.6295,135.3219,135.5334,7428.0
2023-12-04 14:15:00,141.03,141.1,140.82,140.87,7616.0,135.5334,135.6006,135.3316,135.3796,7616.0
2023-12-04 14:20:00,140.87,140.91,140.56,140.61,5680.0,135.3796,135.418,135.0817,135.1297,5680.0
2023-12-04 14:25:00,140.63,140.69,140.45,140.58,11930.0,135.149,135.2066,134.976,135.1009,11930.0
2023-12-04 14:30:00,140.56,140.64,140.49,140.54,7852.0,135.0817,135.1586,135.0144,135.0625,7852.0
2023-12-04 14:35:00,140.59,140.78,140.59,140.71,6683.0,135.1105,135.2931,135.1105,135.2258,6683.0
2023-12-04 14:40:00,140.75,140.75,140.44,140.63,10774.0,135.2643,135.2643,134.9664,135.149,10774.0
2023-12-04 14:45:00,140.66,141.03,140.64,140.92,9618.0,135.1778,135.5334,135.1586,135.4277,9618.0
2023-12-04 14:50:00,140.91,140.98,140.82,140.9,5344.0,135.418,135.4853,135.3316,135.4084,5344.0
2023-12-04 14:55:00,140.88,140.92,140.73,140.81,9534.0,135.3892,135.4277,135.2451,135.3219,9534.0
2023-12-04 15:00:00,140.87,141.02,140.82,140.87,8259.0,135.3796,135.5238,135.3316,135.3796,8259.0
2023-12-04 15:05:00,140.87,141.04,140.77,140.78,11549.0,135.3796,135.543,135.2835,135.2931,11549.0
2023-12-04 15:10:00,140.78,141.12,140.77,141.05,11135.0,135.2931,135.6199,135.2835,135.5526,11135.0
2023-12-04 15:15:00,141.04,141.05,140.53,140.55,27358.0,135.543,135.5526,135.0529,135.0721,27358.0
2023-12-04 15:20:00,140.59,140.71,140.55,140.63,20642.0,135.1105,135.2258,135.0721,135.149,20642.0
2023-12-04 15:25:00,140.61,140.72,140.5,140.72,25876.0,135.1297,135.2355,135.024,135.2355,25876.0
2023-12-04 15:30:00,140.64,140.73,140.56,140.67,29107.0,135.1586,135.2451,135.0817,135.1874,29107.0
2023-12-04 15:35:00,140.67,140.73,140.52,140.72,28598.0,135.1874,135.2451,135.0432,135.2355,28598.0
2023-12-04 15:40:00,140.72,141.07,140.68,140.98,41640.0,135.2355,135.5718,135.197,135.4853,41640.0
2023-12-04 15:45:00,140.99,141.22,140.92,141.17,42998.0,135.4949,135.716,135.4277,135.6679,42998.0
2023-12-04 15:50:00,141.22,141.36,141.13,141.2,68263.0,135.716,135.8505,135.6295,135.6967,68263.0
2023-12-04 15:55:00,141.2,141.35,141.07,141.17,146960.0,135.6967,135.8409,135.5718,135.6679,146960.0
2023-12-05 09:30:00,140.05,140.32,139.51,140.24,13045.0,134.5916,134.851,134.0726,134.7742,13045.0
2023-12-05 09:35:00,140.16,140.19,138.92,139.65,12093.0,134.6973,134.7261,133.5056,134.2072,12093.0
2023-12-05 09:40:00,139.75,139.98,138.66,138.94,5693.0,134.3033,134.5243,133.2557,133.5248,5693.0
2023-12-05 09:45:00,138.84,139.64,138.84,139.44,7786.0,133.4287,134.1975,133.4287,134.0053,7786.0
2023-12-05 09:50:00,139.64,139.66,138.8,139.05,6884.0,134.1975,134.2168,133.3903,133.6305,6884.0
2023-12-05 09:55:00,139.02,139.1,138.63,138.85,4397.0,133.6017,133.6786,133.2269,133.4383,4397.0
2023-12-05 10:00:00,138.85,139.2,138.39,138.42,11707.0,133.4383,133.7747,132.9963,133.0251,11707.0
2023-12-05 10:05:00,138.34,138.6,138.18,138.42,10900.0,132.9482,133.1981,132.7944,133.0251,10900.0
2023-12-05 10:10:00,138.22,138.37,137.85,138.17,23312.0,132.8329,132.977,132.4773,132.7848,23312.0
2023-12-05 10:15:00,138.11,138.11,137.74,137.9,10434.0,132.7272,132.7272,132.3716,132.5254,10434.0
2023-12-05 10:20:00,137.91,138.53,137.83,138.53,9014.0,132.535,133.1308,132.4581,133.1308,9014.0
2023-12-05 10:25:00,138.55,138.86,138.53,138.82,11855.0,133.15,133.4479,133.1308,133.4095,11855.0
2023-12-05 10:30:00,138.85,138.89,138.7,138.7,6293.0,133.4383,133.4768,133.2942,133.2942,6293.0
2023-12-05 10:35:00,138.66,138.74,138.43,138.52,10121.0,133.2557,133.3326,133.0347,133.1212,10121.0
2023-12-05 10:40:00,138.43,138.65,138.21,138.65,6294.0,133.0347,133.2461,132.8233,133.2461,6294.0
2023-12-05 10:45:00,138.63,138.63,138.32,138.38,3025.0,133.2269,133.2269,132.929,132.9867,3025.0
2023-12-05 10:50:00,138.32,138.32,138.01,138.08,5867.0,132.929,132.929,132.6311,132.6983,5867.0
2023-12-05 10:55:00,138.07,138.18,137.84,138.08,9840.0,132.6887,132.7944,132.4677,132.6983,9840.0
2023-12-05 11:00:00,138.06,138.09,137.52,137.52,6023.0,132.6791,132.708,132.1602,132.1602,6023.0
2023-12-05 11:05:00,137.5,137.56,137.08,137.15,11632.0,132.1409,132.1986,131.7373,131.8046,11632.0
2023-12-05 11:10:00,137.01,137.34,136.79,136.83,8205.0,131.67,131.9872,131.4586,131.4971,8205.0
2023-12-05 11:15:00,136.86,137.37,136.84,137.0,10672.0,131.5259,132.016,131.5067,131.6604,10672.0
2023-12-05 11:20:00,136.9,136.91,136.69,136.69,10144.0,131.5643,131.5739,131.3625,131.3625,10144.0
2023-12-05 11:25:00,136.67,137.13,136.67,137.06,5541.0,131.3433,131.7854,131.3433,131.7181,5541.0
2023-12-05 11:30:00,137.11,137.44,136.98,137.4,9963.0,131.7661,132.0833,131.6412,132.0448,9963.0
2023-12-05 11:35:00,137.51,137.52,137.02,137.02,6241.0,132.1506,132.1602,131.6797,131.6797,6241.0
2023-12-05 11:40:00,137.04,137.25,137.01,137.17,2699.0,131.6989,131.9007,131.67,131.8238,2699.0
2023-12-05 11:45:00,137.21,137.37,137.15,137.21,3888.0,131.8623,132.016,131.8046,131.8623,3888.0
2023-12-05 11:50:00,137.21,137.27,136.64,136.66,3503.0,131.8623,131.9199,131.3145,131.3337,3503.0
2023-12-05 11:55:00,136.66,136.79,136.48,136.79,7914.0,131.3337,131.4586,131.1607,131.4586,7914.0
2023-12-05 12:00:00,136.86,137.07,136.71,137.06,7590.0,131.5259,131.7277,131.3817,131.7181,7590.0
2023-12-05 12:05:00,137.01,137.09,136.99,136.99,1749.0,131.67,131.7469,131.6508,131.6508,1749.0
2023-12-05 12:10:00,137.03,137.19,137.0,137.12,3733.0,131.6893,131.843,131.6604,131.7758,3733.0
2023-12-05 12:15:00,137.13,137.21,137.01,137.07,4147.0,131.7854,131.8623,131.67,131.7277,4147.0
2023-12-05 12:20:00,137.05,137.22,137.05,137.07,2272.0,131.7085,131.8719,131.7085,131.7277,2272.0
2023-12-05 12:25:00,137.03,137.23,137.03,137.21,3125.0,131.6893,131.8815,131.6893,131.8623,3125.0
2023-12-05 12:30:00,137.28,137.28,136.89,136.95,11554.0,131.9295,131.9295,131.5547,131.6124,11554.0
2023-12-05 12:35:00,136.97,137.05,136.81,136.85,2914.0,131.6316,131.7085,131.4778,131.5163,2914.0
2023-12-05 12:40:00,136.78,136.96,136.63,136.86,5024.0,131.449,131.622,131.3049,131.5259,5024.0
2023-12-05 12:45:00,136.89,137.22,136.78,137.22,2382.0,131.5547,131.8719,131.449,131.8719,2382.0
2023-12-05 12:50:00,137.16,137.23,137.02,137.1,3168.0,131.8142,131.8815,131.6797,131.7565,3168.0
2023-12-05 12:55:00,137.08,137.31,137.07,137.16,8978.0,131.7373,131.9584,131.7277,131.8142,8978.0
2023-12-05 13:00:00,137.14,137.28,137.12,137.19,2471.0,131.795,131.9295,131.7758,131.843,2471.0
2023-12-05 13:05:00,137.11,137.19,136.96,137.19,3042.0,131.7661,131.843,131.622,131.843,3042.0
2023-12-05 13:10:00,137.22,137.29,137.14,137.28,4438.0,131.8719,131.9391,131.795,131.9295,4438.0
2023-12-05 13:15:00,137.28,137.51,137.27,137.49,4661.0,131.9295,132.1506,131.9199,132.1313,4661.0
2023-12-05 13:20:00,137.52,137.56,137.41,137.51,3529.0,132.1602,132.1986,132.0545,132.1506,3529.0
2023-12-05 13:25:00,137.52,137.66,137.48,137.5,5432.0,132.1602,132.2947,132.1217,132.1409,5432.0
2023-12-05 13:30:00,137.5,137.61,137.43,137.44,3712.0,132.1409,132.2467,132.0737,132.0833,3712.0
2023-12-05 13:35:00,137.47,137.47,137.28,137.39,2530.0,132.1121,132.1121,131.9295,132.0352,2530.0
2023-12-05 13:40:00,137.39,137.64,137.31,137.53,6327.0,132.0352,132.2755,131.9584,132.1698,6327.0
2023-12-05 13:45:00,137.59,137.71,137.49,137.6,6932.0,132.2274,132.3428,132.1313,132.2371,6932.0
2023-12-05 13:50:00,137.59,137.67,137.57,137.62,2841.0,132.2274,132.3043,132.2082,132.2563,2841.0
2023-12-05 13:55:00,137.67,137.77,137.65,137.71,1961.0,132.3043,132.4004,132.2851,132.3428,1961.0
2023-12-05 14:00:00,137.76,137.76,137.37,137.43,3500.0,132.3908,132.3908,132.016,132.0737,3500.0
2023-12-05 14:05:00,137.44,137.46,137.3,137.37,4500.0,132.0833,132.1025,131.9487,132.016,4500.0
2023-12-05 14:10:00,137.31,137.31,137.12,137.2,2892.0,131.9584,131.9584,131.7758,131.8526,2892.0
2023-12-05 14:15:00,137.21,137.21,137.09,137.14,1902.0,131.8623,131.8623,131.7469,131.795,1902.0
2023-12-05 14:20:00,137.15,137.16,137.06,137.07,6230.0,131.8046,131.8142,131.7181,131.7277,6230.0
2023-12-05 14:25:00,137.06,137.16,137.06,137.14,3773.0,131.7181,131.8142,131.7181,131.795,3773.0
2023-12-05 14:30:00,137.12,137.16,136.91,136.91,3264.0,131.7758,131.8142,131.5739,131.5739,3264.0
2023-12-05 14:35:00,136.92,137.05,136.89,136.89,6883.0,131.5836,131.7085,131.5547,131.5547,6883.0
2023-12-05 14:40:00,136.9,137.01,136.85,137.0,3577.0,131.5643,131.67,131.5163,131.6604,3577.0
2023-12-05 14:45:00,137.0,137.04,136.94,137.04,3781.0,131.6604,131.6989,131.6028,131.6989,3781.0
2023-12-05 14:50:00,137.1,137.3,137.1,137.22,3041.0,131.7565,131.9487,131.7565,131.8719,3041.0
2023-12-05 14:55:00,137.19,137.24,137.09,137.13,3716.0,131.843,131.8911,131.7469,131.7854,3716.0
2023-12-05 15:00:00,137.11,137.11,136.78,136.79,5274.0,131.7661,131.7661,131.449,131.4586,5274.0
2023-12-05 15:05:00,136.77,137.0,136.69,136.96,8392.0,131.4394,131.6604,131.3625,131.622,8392.0
2023-12-05 15:10:00,137.0,137.02,136.83,136.83,3947.0,131.6604,131.6797,131.4971,131.4971,3947.0
2023-12-05 15:15:00,136.81,136.91,136.79,136.85,5444.0,131.4778,131.5739,131.4586,131.5163,5444.0
2023-12-05 15:20:00,136.88,136.88,136.74,136.75,4757.0,131.5451,131.5451,131.4106,131.4202,4757.0
2023-12-05 15:25:00,136.77,136.79,136.63,136.63,15046.0,131.4394,131.4586,131.3049,131.3049,15046.0
2023-12-05 15:30:00,136.64,136.82,136.61,136.71,14502.0,131.3145,131.4875,131.2856,131.3817,14502.0
2023-12-05 15:35:00,136.72,136.79,136.69,136.72,11725.0,131.3914,131.4586,131.3625,131.3914,11725.0
2023-12-05 15:40:00,136.71,136.9,136.69,136.75,13976.0,131.3817,131.5643,131.3625,131.4202,13976.0
2023-12-05 15:45:00,136.75,137.09,136.75,137.07,14258.0,131.4202,131.7469,131.4202,131.7277,14258.0
2023-12-05 15:50:00,137.06,137.18,136.93,137.07,43499.0,131.7181,131.8334,131.5932,131.7277,43499.0
2023-12-05 15:55:00,137.07,137.34,137.07,137.18,91099.0,131.7277,131.9872,131.7277,131.8334,91099.0
2023-12-06 09:30:00,138.79,138.79,138.09,138.63,15927.0,133.3807,133.3807,132.708,133.2269,15927.0
2023-12-06 09:35:00,138.65,139.08,138.47,138.68,5172.0,133.2461,133.6594,133.0731,133.275,5172.0
2023-12-06 09:40:00,139.0,139.67,139.0,139.6,6283.0,133.5825,134.2264,133.5825,134.1591,6283.0
2023-12-06 09:45:00,139.53,139.95,139.5,139.86,3550.0,134.0918,134.4955,134.063,134.409,3550.0
2023-12-06 09:50:00,139.84,140.05,139.43,140.04,7699.0,134.3897,134.5916,133.9957,134.582,7699.0
2023-12-06 09:55:00,139.96,140.27,139.96,140.1,5155.0,134.5051,134.803,134.5051,134.6396,5155.0
2023-12-06 10:00:00,140.18,140.41,139.84,139.94,19942.0,134.7165,134.9375,134.3897,134.4859,19942.0
2023-12-06 10:05:00,140.03,140.39,140.03,140.33,7366.0,134.5723,134.9183,134.5723,134.8607,7366.0
2023-12-06 10:10:00,140.38,140.4,140.16,140.26,7124.0,134.9087,134.9279,134.6973,134.7934,7124.0
2023-12-06 10:15:00,140.23,140.23,139.69,139.85,6706.0,134.7645,134.7645,134.2456,134.3994,6706.0
2023-12-06 10:20:00,139.86,139.94,139.34,139.34,6147.0,134.409,134.4859,133.9092,133.9092,6147.0
2023-12-06 10:25:00,139.39,139.39,139.17,139.18,1966.0,133.9573,133.9573,133.7459,133.7555,1966.0
2023-12-06 10:30:00,139.23,139.75,139.21,139.37,7605.0,133.8035,134.3033,133.7843,133.9381,7605.0
2023-12-06 10:35:00,139.38,139.7,139.32,139.67,13532.0,133.9477,134.2552,133.89,134.2264,13532.0
2023-12-06 10:40:00,139.68,139.68,139.23,139.23,3745.0,134.236,134.236,133.8035,133.8035,3745.0
2023-12-06 10:45:00,139.31,139.34,139.18,139.28,3694.0,133.8804,133.9092,133.7555,133.8516,3694.0
2023-12-06 10:50:00,139.28,139.29,138.92,138.97,8028.0,133.8516,133.8612,133.5056,133.5537,8028.0
2023-12-06 10:55:00,138.88,138.9,138.33,138.44,8042.0,133.4672,133.4864,132.9386,133.0443,8042.0
2023-12-06 11:00:00,138.49,138.68,138.35,138.53,2671.0,133.0924,133.275,132.9578,133.1308,2671.0
2023-12-06 11:05:00,138.54,138.85,138.54,138.72,9911.0,133.1404,133.4383,133.1404,133.3134,9911.0
2023-12-06 11:10:00,138.85,139.15,138.76,139.15,2641.0,133.4383,133.7266,133.3518,133.7266,2641.0
2023-12-06 11:15:00,138.99,139.22,138.98,139.16,2025.0,133.5729,133.7939,133.5633,133.7363,2025.0
2023-12-06 11:20:00,139.15,139.16,138.94,139.09,4213.0,133.7266,133.7363,133.5248,133.669,4213.0
2023-12-06 11:25:00,139.12,139.22,138.81,138.81,3181.0,133.6978,133.7939,133.3999,133.3999,3181.0
2023-12-06 11:30:00,138.96,139.07,138.81,138.85,8228.0,133.544,133.6498,133.3999,133.4383,8228.0
2023-12-06 11:35:00,138.82,139.01,138.74,139.01,6047.0,133.4095,133.5921,133.3326,133.5921,6047.0
2023-12-06 11:40:00,139.06,139.11,138.98,138.99,3142.0,133.6401,133.6882,133.5633,133.5729,3142.0
2023-12-06 11:45:00,139.04,139.13,138.93,139.12,8555.0,133.6209,133.7074,133.5152,133.6978,8555.0
2023-12-06 11:50:00,139.16,139.46,139.11,139.31,7427.0,133.7363,134.0246,133.6882,133.8804,7427.0
2023-12-06 11:55:00,139.26,139.41,139.08,139.41,5347.0,133.8324,133.9765,133.6594,133.9765,5347.0
2023-12-06 12:00:00,139.38,139.4,139.29,139.31,4006.0,133.9477,133.9669,133.8612,133.8804,4006.0
2023-12-06 12:05:00,139.27,139.43,139.26,139.43,1844.0,133.842,133.9957,133.8324,133.9957,1844.0
2023-12-06 12:10:00,139.43,139.56,139.39,139.47,2700.0,133.9957,134.1207,133.9573,134.0342,2700.0
2023-12-06 12:15:00,139.41,139.46,139.23,139.23,1443.0,133.9765,134.0246,133.8035,133.8035,1443.0
2023-12-06 12:20:00,139.2,139.52,139.2,139.52,3036.0,133.7747,134.0822,133.7747,134.0822,3036.0
2023-12-06 12:25:00,139.46,139.67,139.46,139.64,3207.0,134.0246,134.2264,134.0246,134.1975,3207.0
2023-12-06 12:30:00,139.64,139.64,139.47,139.54,2462.0,134.1975,134.1975,134.0342,134.1014,2462.0
2023-12-06 12:35:00,139.56,139.75,139.54,139.63,3432.0,134.1207,134.3033,134.1014,134.1879,3432.0
2023-12-06 12:40:00,139.65,139.69,139.56,139.58,1701.0,134.2072,134.2456,134.1207,134.1399,1701.0
2023-12-06 12:45:00,139.61,139.62,139.34,139.52,5701.0,134.1687,134.1783,133.9092,134.0822,5701.0
2023-12-06 12:50:00,139.52,139.57,139.13,139.27,5905.0,134.0822,134.1303,133.7074,133.842,5905.0
2023-12-06 12:55:00,139.27,139.27,139.01,139.17,1941.0,133.842,133.842,133.5921,133.7459,1941.0
2023-12-06 13:00:00,139.22,139.28,139.08,139.08,1279.0,133.7939,133.8516,133.6594,133.6594,1279.0
2023-12-06 13:05:00,139.06,139.15,138.98,139.02,3690.0,133.6401,133.7266,133.5633,133.6017,3690.0
2023-12-06 13:10:00,139.03,139.07,138.96,138.96,1233.0,133.6113,133.6498,133.544,133.544,1233.0
2023-12-06 13:15:00,139.07,139.09,138.81,138.9,4923.0,133.6498,133.669,133.3999,133.4864,4923.0
2023-12-06 13:20:00,138.87,138.95,138.83,138.87,2621.0,133.4576,133.5344,133.4191,133.4576,2621.0
2023-12-06 13:25:00,138.86,139.14,138.81,139.09,4285.0,133.4479,133.717,133.3999,133.669,4285.0
2023-12-06 13:30:00,139.03,139.31,139.01,139.16,3378.0,133.6113,133.8804,133.5921,133.7363,3378.0
2023-12-06 13:35:00,139.15,139.31,139.15,139.24,2412.0,133.7266,133.8804,133.7266,133.8131,2412.0
2023-12-06 13:40:00,139.28,139.29,138.97,138.97,1709.0,133.8516,133.8612,133.5537,133.5537,1709.0
2023-12-06 13:45:00,139.09,139.1,139.01,139.02,3239.0,133.669,133.6786,133.5921,133.6017,3239.0
2023-12-06 13:50:00,139.06,139.08,138.91,138.91,1138.0,133.6401,133.6594,133.496,133.496,1138.0
2023-12-06 13:55:00,138.92,139.01,138.81,138.84,2171.0,133.5056,133.5921,133.3999,133.4287,2171.0
2023-12-06 14:00:00,138.84,138.86,138.78,138.79,2942.0,133.4287,133.4479,133.3711,133.3807,2942.0
2023-12-06 14:05:00,138.83,138.96,138.77,138.84,6670.0,133.4191,133.544,133.3615,133.4287,6670.0
2023-12-06 14:10:00,138.84,138.93,138.79,138.84,2341.0,133.4287,133.5152,133.3807,133.4287,2341.0
2023-12-06 14:15:00,138.86,138.99,138.86,138.92,1391.0,133.4479,133.5729,133.4479,133.5056,1391.0
2023-12-06 14:20:00,138.89,138.89,138.81,138.81,1183.0,133.4768,133.4768,133.3999,133.3999,1183.0
2023-12-06 14:25:00,138.75,138.75,138.53,138.59,2891.0,133.3422,133.3422,133.1308,133.1885,2891.0
2023-12-06 14:30:00,138.57,138.88,138.56,138.78,4623.0,133.1692,133.4672,133.1596,133.3711,4623.0
2023-12-06 14:35:00,138.82,138.85,138.75,138.85,749.0,133.4095,133.4383,133.3422,133.4383,749.0
2023-12-06 14:40:00,138.93,138.95,138.93,138.94,700.0,133.5152,133.5344,133.5152,133.5248,700.0
2023-12-06 14:45:00,138.94,139.16,138.93,139.09,4356.0,133.5248,133.7363,133.5152,133.669,4356.0
2023-12-06 14:50:00,139.1,139.11,138.93,139.02,2721.0,133.6786,133.6882,133.5152,133.6017,2721.0
2023-12-06 14:55:00,139.02,139.06,138.87,138.87,2915.0,133.6017,133.6401,133.4576,133.4576,2915.0
2023-12-06 15:00:00,138.87,138.97,138.82,138.89,5026.0,133.4576,133.5537,133.4095,133.4768,5026.0
2023-12-06 15:05:00,138.83,139.01,138.83,139.01,2468.0,133.4191,133.5921,133.4191,133.5921,2468.0
2023-12-06 15:10:00,138.96,138.99,138.75,138.83,7469.0,133.544,133.5729,133.3422,133.4191,7469.0
2023-12-06 15:15:00,138.79,139.08,138.79,138.96,5242.0,133.3807,133.6594,133.3807,133.544,5242.0
2023-12-06 15:20:00,138.96,138.96,138.8,138.82,5538.0,133.544,133.544,133.3903,133.4095,5538.0
2023-12-06 15:25:00,138.76,138.76,138.61,138.69,4058.0,133.3518,133.3518,133.2077,133.2846,4058.0
2023-12-06 15:30:00,138.65,138.65,138.36,138.52,5745.0,133.2461,133.2461,132.9674,133.1212,5745.0
2023-12-06 15:35:00,138.52,138.61,138.47,138.58,10468.0,133.1212,133.2077,133.0731,133.1789,10468.0
2023-12-06 15:40:00,138.57,138.73,138.55,138.7,12713.0,133.1692,133.323,133.15,133.2942,12713.0
2023-12-06 15:45:00,138.7,138.79,138.64,138.72,18037.0,133.2942,133.3807,133.2365,133.3134,18037.0
2023-12-06 15:50:00,138.71,138.82,138.35,138.35,28582.0,133.3038,133.4095,132.9578,132.9578,28582.0
2023-12-06 15:55:00,138.37,138.5,138.16,138.49,81030.0,132.977,133.102,132.7752,133.0924,81030.0
2023-12-07 09:30:00,138.97,139.41,138.84,138.94,31122.0,133.5537,133.9765,133.4287,133.5248,31122.0
2023-12-07 09:35:00,139.14,139.14,137.81,138.25,5887.0,133.717,133.717,132.4389,132.8617,5887.0
2023-12-07 09:40:00,138.06,138.94,138.06,138.7,4927.0,132.6791,133.5248,132.6791,133.2942,4927.0
2023-12-07 09:45:00,138.65,139.09,138.65,139.04,2075.0,133.2461,133.669,133.2461,133.6209,2075.0
2023-12-07 09:50:00,139.04,139.25,138.66,138.91,7631.0,133.6209,133.8227,133.2557,133.496,7631.0
2023-12-07 09:55:00,138.89,138.99,138.55,138.81,6895.0,133.4768,133.5729,133.15,133.3999,6895.0
2023-12-07 10:00:00,138.69,138.7,138.21,138.21,4062.0,133.2846,133.2942,132.8233,132.8233,4062.0
2023-12-07 10:05:00,138.47,138.8,138.34,138.66,17297.0,133.0731,133.3903,132.9482,133.2557,17297.0
2023-12-07 10:10:00,138.75,139.01,138.64,138.94,4597.0,133.3422,133.5921,133.2365,133.5248,4597.0
2023-12-07 10:15:00,138.99,139.28,138.79,139.21,3302.0,133.5729,133.8516,133.3807,133.7843,3302.0
2023-12-07 10:20:00,139.21,139.4,139.15,139.17,16931.0,133.7843,133.9669,133.7266,133.7459,16931.0
2023-12-07 10:25:00,138.99,139.3,138.86,139.17,4916.0,133.5729,133.8708,133.4479,133.7459,4916.0
2023-12-07 10:30:00,139.16,139.16,138.77,138.77,5266.0,133.7363,133.7363,133.3615,133.3615,5266.0
2023-12-07 10:35:00,138.75,138.78,138.43,138.68,6535.0,133.3422,133.3711,133.0347,133.275,6535.0
2023-12-07 10:40:00,138.57,138.71,138.21,138.27,7873.0,133.1692,133.3038,132.8233,132.8809,7873.0
2023-12-07 10:45:00,138.2,138.2,137.94,137.95,2535.0,132.8137,132.8137,132.5638,132.5734,2535.0
2023-12-07 10:50:00,137.9,138.1,137.87,137.93,9435.0,132.5254,132.7176,132.4965,132.5542,9435.0
2023-12-07 10:55:00,137.93,137.93,137.68,137.68,7510.0,132.5542,132.5542,132.3139,132.3139,7510.0
2023-12-07 11:00:00,137.75,137.75,137.61,137.69,1755.0,132.3812,132.3812,132.2467,132.3235,1755.0
2023-12-07 11:05:00,137.74,137.84,137.42,137.5,12509.0,132.3716,132.4677,132.0641,132.1409,12509.0
2023-12-07 11:10:00,137.5,137.58,136.91,136.92,10712.0,132.1409,132.2178,131.5739,131.5836,10712.0
2023-12-07 11:15:00,136.77,136.87,136.44,136.8,9365.0,131.4394,131.5355,131.1223,131.4682,9365.0
2023-12-07 11:20:00,136.74,136.88,136.7,136.76,2120.0,131.4106,131.5451,131.3721,131.4298,2120.0
2023-12-07 11:25:00,136.69,137.05,136.69,137.02,5235.0,131.3625,131.7085,131.3625,131.6797,5235.0
2023-12-07 11:30:00,137.1,137.56,137.1,137.47,5752.0,131.7565,132.1986,131.7565,132.1121,5752.0
2023-12-07 11:35:00,137.64,137.64,137.4,137.56,2353.0,132.2755,132.2755,132.0448,132.1986,2353.0
2023-12-07 11:40:00,137.61,137.75,137.49,137.55,7374.0,132.2467,132.3812,132.1313,132.189,7374.0
2023-12-07 11:45:00,137.51,137.68,137.51,137.62,2019.0,132.1506,132.3139,132.1506,132.2563,2019.0
2023-12-07 11:50:00,137.48,137.56,137.39,137.43,1632.0,132.1217,132.1986,132.0352,132.0737,1632.0
2023-12-07 11:55:00,137.48,137.48,137.3,137.41,2145.0,132.1217,132.1217,131.9487,132.0545,2145.0
2023-12-07 12:00:00,137.43,137.53,137.38,137.53,2900.0,132.0737,132.1698,132.0256,132.1698,2900.0
2023-12-07 12:05:00,137.42,137.49,137.37,137.44,3409.0,132.0641,132.1313,132.016,132.0833,3409.0
2023-12-07 12:10:00,137.39,137.47,137.24,137.31,3413.0,132.0352,132.1121,131.8911,131.9584,3413.0
2023-12-07 12:15:00,137.23,137.23,137.03,137.15,1773.0,131.8815,131.8815,131.6893,131.8046,1773.0
2023-12-07 12:20:00,137.13,137.15,136.85,136.89,2032.0,131.7854,131.8046,131.5163,131.5547,2032.0
2023-12-07 12:25:00,136.88,137.11,136.84,137.07,4070.0,131.5451,131.7661,131.5067,131.7277,4070.0
2023-12-07 12:30:00,137.13,137.27,137.06,137.27,5018.0,131.7854,131.9199,131.7181,131.9199,5018.0
2023-12-07 12:35:00,137.31,137.31,137.12,137.12,912.0,131.9584,131.9584,131.7758,131.7758,912.0
2023-12-07 12:40:00,137.09,137.17,137.02,137.09,3818.0,131.7469,131.8238,131.6797,131.7469,3818.0
2023-12-07 12:45:00,137.08,137.23,137.07,137.11,1735.0,131.7373,131.8815,131.7277,131.7661,1735.0
2023-12-07 12:50:00,137.05,137.05,136.96,136.96,1154.0,131.7085,131.7085,131.622,131.622,1154.0
2023-12-07 12:55:00,137.01,137.05,136.94,137.03,2151.0,131.67,131.7085,131.6028,131.6893,2151.0
2023-12-07 13:00:00,137.11,137.15,137.06,137.09,1588.0,131.7661,131.8046,131.7181,131.7469,1588.0
2023-12-07 13:05:00,137.1,137.25,137.1,137.18,1662.0,131.7565,131.9007,131.7565,131.8334,1662.0
2023-12-07 13:10:00,137.25,137.32,137.21,137.28,2799.0,131.9007,131.968,131.8623,131.9295,2799.0
2023-12-07 13:15:00,137.33,137.51,137.25,137.39,3213.0,131.9776,132.1506,131.9007,132.0352,3213.0
2023-12-07 13:20:00,137.44,137.59,137.43,137.47,1715.0,132.0833,132.2274,132.0737,132.1121,1715.0
2023-12-07 13:25:00,137.4,137.6,137.39,137.59,2057.0,132.0448,132.2371,132.0352,132.2274,2057.0
2023-12-07 13:30:00,137.65,137.71,137.47,137.5,2311.0,132.2851,132.3428,132.1121,132.1409,2311.0
2023-12-07 13:35:00,137.52,137.52,137.39,137.39,749.0,132.1602,132.1602,132.0352,132.0352,749.0
2023-12-07 13:40:00,137.42,137.42,137.39,137.39,200.0,132.0641,132.0641,132.0352,132.0352,200.0
2023-12-07 13:45:00,137.34,137.48,137.34,137.39,1787.0,131.9872,132.1217,131.9872,132.0352,1787.0
2023-12-07 13:50:00,137.39,137.39,137.18,137.18,3140.0,132.0352,132.0352,131.8334,131.8334,3140.0
2023-12-07 13:55:00,137.08,137.21,137.02,137.2,2217.0,131.7373,131.8623,131.6797,131.8526,2217.0
2023-12-07 14:00:00,137.27,137.6,137.27,137.54,2920.0,131.9199,132.2371,131.9199,132.1794,2920.0
2023-12-07 14:05:00,137.58,137.73,137.35,137.35,1218.0,132.2178,132.362,131.9968,131.9968,1218.0
2023-12-07 14:10:00,137.37,137.38,137.2,137.2,989.0,132.016,132.0256,131.8526,131.8526,989.0
2023-12-07 14:15:00,137.31,137.34,137.16,137.29,2224.0,131.9584,131.9872,131.8142,131.9391,2224.0
2023-12-07 14:20:00,137.34,137.34,137.22,137.22,1591.0,131.9872,131.9872,131.8719,131.8719,1591.0
2023-12-07 14:25:00,137.2,137.2,137.09,137.15,1525.0,131.8526,131.8526,131.7469,131.8046,1525.0
2023-12-07 14:30:00,137.05,137.19,137.04,137.19,700.0,131.7085,131.843,131.6989,131.843,700.0
2023-12-07 14:35:00,137.18,137.47,137.18,137.29,10144.0,131.8334,132.1121,131.8334,131.9391,10144.0
2023-12-07 14:40:00,137.35,137.38,137.21,137.21,2996.0,131.9968,132.0256,131.8623,131.8623,2996.0
2023-12-07 14:45:00,137.18,137.26,137.16,137.25,3043.0,131.8334,131.9103,131.8142,131.9007,3043.0
2023-12-07 14:50:00,137.22,137.33,137.22,137.24,1871.0,131.8719,131.9776,131.8719,131.8911,1871.0
2023-12-07 14:55:00,137.21,137.21,137.09,137.11,3638.0,131.8623,131.8623,131.7469,131.7661,3638.0
2023-12-07 15:00:00,137.1,137.1,136.93,136.95,4186.0,131.7565,131.7565,131.5932,131.6124,4186.0
2023-12-07 15:05:00,136.97,137.17,136.96,137.09,6753.0,131.6316,131.8238,131.622,131.7469,6753.0
2023-12-07 15:10:00,137.12,137.19,137.0,137.0,4575.0,131.7758,131.843,131.6604,131.6604,4575.0
2023-12-07 15:15:00,136.96,137.11,136.86,137.11,4534.0,131.622,131.7661,131.5259,131.7661,4534.0
2023-12-07 15:20:00,137.08,137.15,136.82,136.83,5955.0,131.7373,131.8046,131.4875,131.4971,5955.0
2023-12-07 15:25:00,136.83,136.86,136.73,136.75,4897.0,131.4971,131.5259,131.401,131.4202,4897.0
2023-12-07 15:30:00,136.78,136.93,136.73,136.77,12526.0,131.449,131.5932,131.401,131.4394,12526.0
2023-12-07 15:35:00,136.76,136.82,136.69,136.8,5121.0,131.4298,131.4875,131.3625,131.4682,5121.0
2023-12-07 15:40:00,136.83,136.9,136.82,136.9,4812.0,131.4971,131.5643,131.4875,131.5643,4812.0
2023-12-07 15:45:00,136.88,137.01,136.85,136.96,13086.0,131.5451,131.67,131.5163,131.622,13086.0
2023-12-07 15:50:00,136.97,137.17,136.93,137.17,20500.0,131.6316,131.8238,131.5932,131.8238,20500.0
2023-12-07 15:55:00,137.2,137.48,137.15,137.46,74943.0,131.8526,132.1217,131.8046,132.1025,74943.0
2023-12-08 09:30:00,137.17,137.83,136.85,137.06,5742.0,131.8238,132.4581,131.5163,131.7181,5742.0
2023-12-08 09:35:00,137.13,137.88,137.13,137.43,1232.0,131.7854,132.5061,131.7854,132.0737,1232.0
2023-12-08 09:40:00,137.49,137.5,136.98,136.98,1364.0,132.1313,132.1409,131.6412,131.6412,1364.0
2023-12-08 09:45:00,137.11,137.72,136.98,137.69,4942.0,131.7661,132.3524,131.6412,132.3235,4942.0
2023-12-08 09:50:00,137.58,137.59,136.58,136.62,5574.0,132.2178,132.2274,131.2568,131.2952,5574.0
2023-12-08 09:55:00,136.72,137.01,136.72,136.86,4197.0,131.3914,131.67,131.3914,131.5259,4197.0
2023-12-08 10:00:00,137.06,137.4,136.95,136.97,6061.0,131.7181,132.0448,131.6124,131.6316,6061.0
2023-12-08 10:05:00,137.16,137.23,136.86,136.94,7203.0,131.8142,131.8815,131.5259,131.6028,7203.0
2023-12-08 10:10:00,136.87,137.17,136.8,136.97,5039.0,131.5355,131.8238,131.4682,131.6316,5039.0
2023-12-08 10:15:00,137.04,137.86,136.93,137.64,10029.0,131.6989,132.4869,131.5932,132.2755,10029.0
2023-12-08 10:20:00,137.59,137.65,137.5,137.61,3233.0,132.2274,132.2851,132.1409,132.2467,3233.0
2023-12-08 10:25:00,137.65,137.76,137.5,137.64,8864.0,132.2851,132.3908,132.1409,132.2755,8864.0
2023-12-08 10:30:00,137.65,137.81,137.44,137.44,5791.0,132.2851,132.4389,132.0833,132.0833,5791.0
2023-12-08 10:35:00,137.37,137.73,137.35,137.58,12403.0,132.016,132.362,131.9968,132.2178,12403.0
2023-12-08 10:40:00,137.63,138.22,137.63,138.22,4247.0,132.2659,132.8329,132.2659,132.8329,4247.0
2023-12-08 10:45:00,138.25,138.3,137.81,137.83,6839.0,132.8617,132.9098,132.4389,132.4581,6839.0
2023-12-08 10:50:00,137.85,137.85,137.63,137.72,4209.0,132.4773,132.4773,132.2659,132.3524,4209.0
2023-12-08 10:55:00,137.71,137.79,137.6,137.74,3339.0,132.3428,132.4196,132.2371,132.3716,3339.0
2023-12-08 11:00:00,137.74,137.85,137.65,137.66,10168.0,132.3716,132.4773,132.2851,132.2947,10168.0
2023-12-08 11:05:00,137.61,137.7,137.25,137.25,3415.0,132.2467,132.3332,131.9007,131.9007,3415.0
2023-12-08 11:10:00,137.18,137.33,137.13,137.33,2656.0,131.8334,131.9776,131.7854,131.9776,2656.0
2023-12-08 11:15:00,137.37,137.37,137.08,137.17,4548.0,132.016,132.016,131.7373,131.8238,4548.0
2023-12-08 11:20:00,137.18,137.22,137.13,137.21,3292.0,131.8334,131.8719,131.7854,131.8623,3292.0
2023-12-08 11:25:00,137.21,137.44,137.15,137.44,6663.0,131.8623,132.0833,131.8046,132.0833,6663.0
2023-12-08 11:30:00,137.49,137.81,137.48,137.7,6170.0,132.1313,132.4389,132.1217,132.3332,6170.0
2023-12-08 11:35:00,137.73,137.85,137.55,137.55,4099.0,132.362,132.4773,132.189,132.189,4099.0
2023-12-08 11:40:00,137.53,137.55,137.41,137.45,3953.0,132.1698,132.189,132.0545,132.0929,3953.0
2023-12-08 11:45:00,137.5,137.8,137.5,137.71,3094.0,132.1409,132.4293,132.1409,132.3428,3094.0
2023-12-08 11:50:00,137.78,137.78,137.5,137.5,2111.0,132.41,132.41,132.1409,132.1409,2111.0
2023-12-08 11:55:00,137.48,137.6,137.33,137.33,1396.0,132.1217,132.2371,131.9776,131.9776,1396.0
2023-12-08 12:00:00,137.33,137.52,137.33,137.52,3844.0,131.9776,132.1602,131.9776,132.1602,3844.0
2023-12-08 12:05:00,137.54,137.69,137.52,137.69,2096.0,132.1794,132.3235,132.1602,132.3235,2096.0
2023-12-08 12:10:00,137.62,137.66,137.41,137.41,2276.0,132.2563,132.2947,132.0545,132.0545,2276.0
2023-12-08 12:15:00,137.38,137.52,137.38,137.46,1555.0,132.0256,132.1602,132.0256,132.1025,1555.0
2023-12-08 12:20:00,137.52,137.72,137.52,137.66,2838.0,132.1602,132.3524,132.1602,132.2947,2838.0
2023-12-08 12:25:00,137.68,137.89,137.68,137.69,5116.0,132.3139,132.5157,132.3139,132.3235,5116.0
2023-12-08 12:30:00,137.73,137.78,137.58,137.66,2061.0,132.362,132.41,132.2178,132.2947,2061.0
2023-12-08 12:35:00,137.62,137.81,137.58,137.81,3160.0,132.2563,132.4389,132.2178,132.4389,3160.0
2023-12-08 12:40:00,137.81,138.06,137.76,138.03,6792.0,132.4389,132.6791,132.3908,132.6503,6792.0
2023-12-08 12:45:00,138.03,138.09,137.8,137.86,4677.0,132.6503,132.708,132.4293,132.4869,4677.0
2023-12-08 12:50:00,137.85,137.92,137.55,137.63,6585.0,132.4773,132.5446,132.189,132.2659,6585.0
2023-12-08 12:55:00,137.64,137.69,137.57,137.69,2578.0,132.2755,132.3235,132.2082,132.3235,2578.0
2023-12-08 13:00:00,137.72,137.79,137.71,137.76,2841.0,132.3524,132.4196,132.3428,132.3908,2841.0
2023-12-08 13:05:00,137.74,137.75,137.57,137.63,6136.0,132.3716,132.3812,132.2082,132.2659,6136.0
2023-12-08 13:10:00,137.61,137.81,137.61,137.81,1906.0,132.2467,132.4389,132.2467,132.4389,1906.0
2023-12-08 13:15:00,137.87,137.9,137.79,137.79,4527.0,132.4965,132.5254,132.4196,132.4196,4527.0
2023-12-08 13:20:00,137.82,137.95,137.82,137.87,3422.0,132.4485,132.5734,132.4485,132.4965,3422.0
2023-12-08 13:25:00,137.81,137.92,137.78,137.87,4069.0,132.4389,132.5446,132.41,132.4965,4069.0
2023-12-08 13:30:00,137.82,137.98,137.75,137.75,3545.0,132.4485,132.6022,132.3812,132.3812,3545.0
2023-12-08 13:35:00,137.8,137.93,137.79,137.83,6130.0,132.4293,132.5542,132.4196,132.4581,6130.0
2023-12-08 13:40:00,137.86,137.86,137.65,137.77,3065.0,132.4869,132.4869,132.2851,132.4004,3065.0
2023-12-08 13:45:00,137.72,137.8,137.64,137.73,2088.0,132.3524,132.4293,132.2755,132.362,2088.0
2023-12-08 13:50:00,137.73,137.87,137.73,137.87,2169.0,132.362,132.4965,132.362,132.4965,2169.0
2023-12-08 13:55:00,137.86,137.93,137.78,137.81,4708.0,132.4869,132.5542,132.41,132.4389,4708.0
2023-12-08 14:00:00,137.83,137.86,137.63,137.72,6243.0,132.4581,132.4869,132.2659,132.3524,6243.0
2023-12-08 14:05:00,137.78,137.89,137.77,137.8,2753.0,132.41,132.5157,132.4004,132.4293,2753.0
2023-12-08 14:10:00,137.74,137.84,137.73,137.73,1806.0,132.3716,132.4677,132.362,132.362,1806.0
2023-12-08 14:15:00,137.72,137.82,137.72,137.78,1700.0,132.3524,132.4485,132.3524,132.41,1700.0
2023-12-08 14:20:00,137.78,137.94,137.74,137.89,5736.0,132.41,132.5638,132.3716,132.5157,5736.0
2023-12-08 14:25:00,137.88,138.07,137.88,138.07,3646.0,132.5061,132.6887,132.5061,132.6887,3646.0
2023-12-08 14:30:00,138.05,138.37,138.05,138.16,3745.0,132.6695,132.977,132.6695,132.7752,3745.0
2023-12-08 14:35:00,138.09,138.22,138.05,138.21,2566.0,132.708,132.8329,132.6695,132.8233,2566.0
2023-12-08 14:40:00,138.11,138.3,138.1,138.19,3105.0,132.7272,132.9098,132.7176,132.8041,3105.0
2023-12-08 14:45:00,138.2,138.34,138.2,138.27,1200.0,132.8137,132.9482,132.8137,132.8809,1200.0
2023-12-08 14:50:00,138.22,138.35,138.15,138.21,2524.0,132.8329,132.9578,132.7656,132.8233,2524.0
2023-12-08 14:55:00,138.09,138.2,138.08,138.19,4029.0,132.708,132.8137,132.6983,132.8041,4029.0
2023-12-08 15:00:00,138.2,138.36,138.14,138.26,3246.0,132.8137,132.9674,132.756,132.8713,3246.0
2023-12-08 15:05:00,138.19,138.2,138.05,138.2,2575.0,132.8041,132.8137,132.6695,132.8137,2575.0
2023-12-08 15:10:00,138.07,138.1,138.04,138.04,1007.0,132.6887,132.7176,132.6599,132.6599,1007.0
2023-12-08 15:15:00,138.05,138.21,138.04,138.18,3090.0,132.6695,132.8233,132.6599,132.7944,3090.0
2023-12-08 15:20:00,138.19,138.28,138.0,138.07,5973.0,132.8041,132.8905,132.6215,132.6887,5973.0
2023-12-08 15:25:00,138.1,138.35,138.1,138.29,5826.0,132.7176,132.9578,132.7176,132.9002,5826.0
2023-12-08 15:30:00,138.26,138.51,138.13,138.51,8361.0,132.8713,133.1116,132.7464,133.1116,8361.0
2023-12-08 15:35:00,138.48,138.82,138.42,138.78,11483.0,133.0828,133.4095,133.0251,133.3711,11483.0
2023-12-08 15:40:00,138.68,138.68,138.29,138.33,3508.0,133.275,133.275,132.9002,132.9386,3508.0
2023-12-08 15:45:00,138.3,138.54,138.24,138.53,21371.0,132.9098,133.1404,132.8521,133.1308,21371.0
2023-12-08 15:50:00,138.51,138.58,138.35,138.41,20929.0,133.1116,133.1789,132.9578,133.0155,20929.0
2023-12-08 15:55:00,138.43,138.45,138.07,138.08,58138.0,133.0347,133.0539,132.6887,132.6983,58138.0
2023-12-11 09:30:00,138.25,138.77,138.16,138.44,6910.0,132.8617,133.3615,132.7752,133.0443,6910.0
2023-12-11 09:35:00,138.62,138.92,138.16,138.26,4720.0,133.2173,133.5056,132.7752,132.8713,4720.0
2023-12-11 09:40:00,138.26,138.94,138.14,138.84,8686.0,132.8713,133.5248,132.756,133.4287,8686.0
2023-12-11 09:45:00,138.84,138.85,138.44,138.71,8210.0,133.4287,133.4383,133.0443,133.3038,8210.0
2023-12-11 09:50:00,138.63,139.06,138.56,138.97,9174.0,133.2269,133.6401,133.1596,133.5537,9174.0
2023-12-11 09:55:00,138.83,138.89,138.47,138.48,8902.0,133.4191,133.4768,133.0731,133.0828,8902.0
2023-12-11 10:00:00,138.57,138.94,138.54,138.86,11002.0,133.1692,133.5248,133.1404,133.4479,11002.0
2023-12-11 10:05:00,138.85,138.85,138.38,138.45,8745.0,133.4383,133.4383,132.9867,133.0539,8745.0
2023-12-11 10:10:00,138.55,138.74,138.19,138.73,9741.0,133.15,133.3326,132.8041,133.323,9741.0
2023-12-11 10:15:00,138.81,138.82,138.55,138.71,6706.0,133.3999,133.4095,133.15,133.3038,6706.0
2023-12-11 10:20:00,138.72,138.77,138.31,138.4,5553.0,133.3134,133.3615,132.9194,133.0059,5553.0
2023-12-11 10:25:00,138.4,138.4,137.99,138.25,9196.0,133.0059,133.0059,132.6119,132.8617,9196.0
2023-12-11 10:30:00,138.25,138.35,138.11,138.21,8315.0,132.8617,132.9578,132.7272,132.8233,8315.0
2023-12-11 10:35:00,138.29,138.74,138.2,138.72,17658.0,132.9002,133.3326,132.8137,133.3134,17658.0
2023-12-11 10:40:00,138.68,138.77,138.62,138.66,17612.0,133.275,133.3615,133.2173,133.2557,17612.0
2023-12-11 10:45:00,138.62,139.04,138.57,139.04,22605.0,133.2173,133.6209,133.1692,133.6209,22605.0
2023-12-11 10:50:00,139.06,139.11,138.87,138.94,4132.0,133.6401,133.6882,133.4576,133.5248,4132.0
2023-12-11 10:55:00,138.95,139.04,138.87,139.02,12596.0,133.5344,133.6209,133.4576,133.6017,12596.0
2023-12-11 11:00:00,139.02,139.29,139.01,139.25,6658.0,133.6017,133.8612,133.5921,133.8227,6658.0
2023-12-11 11:05:00,139.24,139.39,139.21,139.39,17157.0,133.8131,133.9573,133.7843,133.9573,17157.0
2023-12-11 11:10:00,139.39,139.41,139.12,139.23,23712.0,133.9573,133.9765,133.6978,133.8035,23712.0
2023-12-11 11:15:00,139.2,139.68,139.18,139.67,14932.0,133.7747,134.236,133.7555,134.2264,14932.0
2023-12-11 11:20:00,139.67,139.75,139.57,139.71,7412.0,134.2264,134.3033,134.1303,134.2648,7412.0
2023-12-11 11:25:00,139.71,139.75,139.58,139.69,14589.0,134.2648,134.3033,134.1399,134.2456,14589.0
2023-12-11 11:30:00,139.69,139.87,139.69,139.74,20132.0,134.2456,134.4186,134.2456,134.2936,20132.0
2023-12-11 11:35:00,139.67,140.39,139.6,140.34,52349.0,134.2264,134.9183,134.1591,134.8703,52349.0
2023-12-11 11:40:00,140.34,140.51,140.27,140.43,10993.0,134.8703,135.0336,134.803,134.9568,10993.0
2023-12-11 11:45:00,140.43,140.51,140.3,140.5,15079.0,134.9568,135.0336,134.8318,135.024,15079.0
2023-12-11 11:50:00,140.48,140.63,140.45,140.57,12389.0,135.0048,135.149,134.976,135.0913,12389.0
2023-12-11 11:55:00,140.57,140.83,140.51,140.83,15566.0,135.0913,135.3412,135.0336,135.3412,15566.0
2023-12-11 12:00:00,140.84,140.85,140.39,140.39,9313.0,135.3508,135.3604,134.9183,134.9183,9313.0
2023-12-11 12:05:00,140.38,140.61,140.38,140.5,7292.0,134.9087,135.1297,134.9087,135.024,7292.0
2023-12-11 12:10:00,140.52,140.58,139.88,139.96,17606.0,135.0432,135.1009,134.4282,134.5051,17606.0
2023-12-11 12:15:00,139.96,139.96,139.73,139.9,10436.0,134.5051,134.5051,134.284,134.4474,10436.0
2023-12-11 12:20:00,139.92,140.12,139.91,139.91,12679.0,134.4666,134.6588,134.457,134.457,12679.0
2023-12-11 12:25:00,139.89,139.98,139.83,139.93,5368.0,134.4378,134.5243,134.3801,134.4762,5368.0
2023-12-11 12:30:00,139.92,140.02,139.7,139.94,15199.0,134.4666,134.5627,134.2552,134.4859,15199.0
2023-12-11 12:35:00,139.94,140.14,139.87,140.0,13008.0,134.4859,134.6781,134.4186,134.5435,13008.0
2023-12-11 12:40:00,140.02,140.11,139.93,140.08,9249.0,134.5627,134.6492,134.4762,134.6204,9249.0
2023-12-11 12:45:00,140.09,140.35,140.09,140.34,15434.0,134.63,134.8799,134.63,134.8703,15434.0
2023-12-11 12:50:00,140.34,140.58,140.29,140.37,13535.0,134.8703,135.1009,134.8222,134.8991,13535.0
2023-12-11 12:55:00,140.39,140.55,140.29,140.51,6449.0,134.9183,135.0721,134.8222,135.0336,6449.0
2023-12-11 13:00:00,140.6,140.78,140.5,140.75,8174.0,135.1201,135.2931,135.024,135.2643,8174.0
2023-12-11 13:05:00,140.72,140.77,140.59,140.6,4871.0,135.2355,135.2835,135.1105,135.1201,4871.0
2023-12-11 13:10:00,140.63,140.77,140.59,140.71,2238.0,135.149,135.2835,135.1105,135.2258,2238.0
2023-12-11 13:15:00,140.74,140.91,140.74,140.9,6245.0,135.2547,135.418,135.2547,135.4084,6245.0
2023-12-11 13:20:00,140.89,140.99,140.81,140.93,7731.0,135.3988,135.4949,135.3219,135.4373,7731.0
2023-12-11 13:25:00,140.93,141.0,140.92,140.94,3523.0,135.4373,135.5045,135.4277,135.4469,3523.0
2023-12-11 13:30:00,140.96,140.97,140.86,140.91,10561.0,135.4661,135.4757,135.37,135.418,10561.0
2023-12-11 13:35:00,140.92,140.94,140.83,140.83,3099.0,135.4277,135.4469,135.3412,135.3412,3099.0
2023-12-11 13:40:00,140.71,140.77,140.68,140.71,15024.0,135.2258,135.2835,135.197,135.2258,15024.0
2023-12-11 13:45:00,140.71,141.12,140.71,141.12,7707.0,135.2258,135.6199,135.2258,135.6199,7707.0
2023-12-11 13:50:00,141.06,141.12,140.94,141.03,8025.0,135.5622,135.6199,135.4469,135.5334,8025.0
2023-12-11 13:55:00,141.03,141.08,140.91,141.08,4633.0,135.5334,135.5814,135.418,135.5814,4633.0
2023-12-11 14:00:00,141.07,141.07,140.97,140.97,4448.0,135.5718,135.5718,135.4757,135.4757,4448.0
2023-12-11 14:05:00,140.98,141.12,140.95,141.02,5270.0,135.4853,135.6199,135.4565,135.5238,5270.0
2023-12-11 14:10:00,141.02,141.05,140.9,140.97,6489.0,135.5238,135.5526,135.4084,135.4757,6489.0
2023-12-11 14:15:00,141.07,141.07,140.91,140.94,5365.0,135.5718,135.5718,135.418,135.4469,5365.0
2023-12-11 14:20:00,140.97,141.12,140.93,141.1,6019.0,135.4757,135.6199,135.4373,135.6006,6019.0
2023-12-11 14:25:00,141.1,141.12,141.0,141.08,7201.0,135.6006,135.6199,135.5045,135.5814,7201.0
2023-12-11 14:30:00,141.09,141.16,141.06,141.12,14381.0,135.591,135.6583,135.5622,135.6199,14381.0
2023-12-11 14:35:00,141.09,141.09,140.59,140.74,4359.0,135.591,135.591,135.1105,135.2547,4359.0
2023-12-11 14:40:00,140.73,140.73,140.46,140.47,3585.0,135.2451,135.2451,134.9856,134.9952,3585.0
2023-12-11 14:45:00,140.52,140.62,140.49,140.62,3757.0,135.0432,135.1393,135.0144,135.1393,3757.0
2023-12-11 14:50:00,140.64,140.66,140.37,140.37,3075.0,135.1586,135.1778,134.8991,134.8991,3075.0
2023-12-11 14:55:00,140.37,140.57,140.27,140.31,8821.0,134.8991,135.0913,134.803,134.8414,8821.0
2023-12-11 15:00:00,140.28,140.29,139.78,139.8,21369.0,134.8126,134.8222,134.3321,134.3513,21369.0
2023-12-11 15:05:00,139.8,139.8,139.63,139.63,5015.0,134.3513,134.3513,134.1879,134.1879,5015.0
2023-12-11 15:10:00,139.6,139.66,139.39,139.45,4860.0,134.1591,134.2168,133.9573,134.0149,4860.0
2023-12-11 15:15:00,139.44,139.64,139.44,139.62,8647.0,134.0053,134.1975,134.0053,134.1783,8647.0
2023-12-11 15:20:00,139.62,139.69,139.44,139.51,19958.0,134.1783,134.2456,134.0053,134.0726,19958.0
2023-12-11 15:25:00,139.54,139.54,139.34,139.34,3771.0,134.1014,134.1014,133.9092,133.9092,3771.0
2023-12-11 15:30:00,139.38,139.44,139.1,139.19,8982.0,133.9477,134.0053,133.6786,133.7651,8982.0
2023-12-11 15:35:00,139.19,139.31,139.15,139.27,34811.0,133.7651,133.8804,133.7266,133.842,34811.0
2023-12-11 15:40:00,139.28,139.35,139.24,139.31,8824.0,133.8516,133.9188,133.8131,133.8804,8824.0
2023-12-11 15:45:00,139.29,139.36,139.01,139.1,12685.0,133.8612,133.9285,133.5921,133.6786,12685.0
2023-12-11 15:50:00,139.09,139.17,139.04,139.08,26005.0,133.669,133.7459,133.6209,133.6594,26005.0
2023-12-11 15:55:00,139.07,139.26,138.88,138.92,95677.0,133.6498,133.8324,133.4672,133.5056,95677.0
2023-12-12 09:30:00,139.62,139.62,137.05,137.74,9906.0,134.1783,134.1783,131.7085,132.3716,9906.0
2023-12-12 09:35:00,137.88,138.37,137.61,137.97,1950.0,132.5061,132.977,132.2467,132.5926,1950.0
2023-12-12 09:40:00,138.17,138.75,138.17,138.53,2000.0,132.7848,133.3422,132.7848,133.1308,2000.0
2023-12-12 09:45:00,138.65,138.96,138.39,138.44,4948.0,133.2461,133.544,132.9963,133.0443,4948.0
2023-12-12 09:50:00,138.45,138.98,138.38,138.5,2265.0,133.0539,133.5633,132.9867,133.102,2265.0
2023-12-12 09:55:00,138.64,138.65,138.4,138.47,1700.0,133.2365,133.2461,133.0059,133.0731,1700.0
2023-12-12 10:00:00,138.53,138.75,138.5,138.5,2581.0,133.1308,133.3422,133.102,133.102,2581.0
2023-12-12 10:05:00,138.61,138.79,138.38,138.42,2870.0,133.2077,133.3807,132.9867,133.0251,2870.0
2023-12-12 10:10:00,138.46,138.46,137.73,137.83,2717.0,133.0635,133.0635,132.362,132.4581,2717.0
2023-12-12 10:15:00,137.84,137.99,137.76,137.91,4227.0,132.4677,132.6119,132.3908,132.535,4227.0
2023-12-12 10:20:00,137.95,138.27,137.95,138.14,4769.0,132.5734,132.8809,132.5734,132.756,4769.0
2023-12-12 10:25:00,138.14,138.14,137.93,138.01,1603.0,132.756,132.756,132.5542,132.6311,1603.0
2023-12-12 10:30:00,137.99,138.2,137.92,137.96,4558.0,132.6119,132.8137,132.5446,132.583,4558.0
2023-12-12 10:35:00,138.05,138.31,138.04,138.28,5689.0,132.6695,132.9194,132.6599,132.8905,5689.0
2023-12-12 10:40:00,138.33,138.53,138.33,138.44,3725.0,132.9386,133.1308,132.9386,133.0443,3725.0
2023-12-12 10:45:00,138.62,138.82,138.51,138.51,3169.0,133.2173,133.4095,133.1116,133.1116,3169.0
2023-12-12 10:50:00,138.47,138.51,138.3,138.42,3020.0,133.0731,133.1116,132.9098,133.0251,3020.0
2023-12-12 10:55:00,138.43,138.99,138.42,138.99,3303.0,133.0347,133.5729,133.0251,133.5729,3303.0
2023-12-12 11:00:00,138.85,138.89,138.69,138.69,3397.0,133.4383,133.4768,133.2846,133.2846,3397.0
2023-12-12 11:05:00,138.69,138.72,138.47,138.48,1700.0,133.2846,133.3134,133.0731,133.0828,1700.0
2023-12-12 11:10:00,138.5,138.61,138.5,138.56,1775.0,133.102,133.2077,133.102,133.1596,1775.0
2023-12-12 11:15:00,138.55,138.55,138.41,138.43,2427.0,133.15,133.15,133.0155,133.0347,2427.0
2023-12-12 11:20:00,138.35,138.41,138.33,138.38,900.0,132.9578,133.0155,132.9386,132.9867,900.0
2023-12-12 11:25:00,138.39,138.4,138.27,138.4,1367.0,132.9963,133.0059,132.8809,133.0059,1367.0
2023-12-12 11:30:00,138.45,138.55,138.38,138.42,4013.0,133.0539,133.15,132.9867,133.0251,4013.0
2023-12-12 11:35:00,138.36,138.51,138.36,138.49,1100.0,132.9674,133.1116,132.9674,133.0924,1100.0
2023-12-12 11:40:00,138.55,138.55,138.36,138.4,2371.0,133.15,133.15,132.9674,133.0059,2371.0
2023-12-12 11:45:00,138.46,138.58,138.34,138.34,4991.0,133.0635,133.1789,132.9482,132.9482,4991.0
2023-12-12 11:50:00,138.38,138.5,138.38,138.5,1470.0,132.9867,133.102,132.9867,133.102,1470.0
2023-12-12 11:55:00,138.5,138.52,138.41,138.52,3788.0,133.102,133.1212,133.0155,133.1212,3788.0
2023-12-12 12:00:00,138.48,138.48,138.38,138.45,1509.0,133.0828,133.0828,132.9867,133.0539,1509.0
2023-12-12 12:05:00,138.47,138.5,138.36,138.38,2567.0,133.0731,133.102,132.9674,132.9867,2567.0
2023-12-12 12:10:00,138.37,138.85,138.32,138.85,3475.0,132.977,133.4383,132.929,133.4383,3475.0
2023-12-12 12:15:00,138.9,138.9,138.64,138.69,3716.0,133.4864,133.4864,133.2365,133.2846,3716.0
2023-12-12 12:20:00,138.73,138.96,138.72,138.89,3321.0,133.323,133.544,133.3134,133.4768,3321.0
2023-12-12 12:25:00,138.91,138.97,138.89,138.93,2312.0,133.496,133.5537,133.4768,133.5152,2312.0
2023-12-12 12:30:00,138.94,138.98,138.89,138.92,1743.0,133.5248,133.5633,133.4768,133.5056,1743.0
2023-12-12 12:35:00,138.94,138.97,138.84,138.84,2559.0,133.5248,133.5537,133.4287,133.4287,2559.0
2023-12-12 12:40:00,138.8,138.91,138.77,138.89,3545.0,133.3903,133.496,133.3615,133.4768,3545.0
2023-12-12 12:45:00,138.94,138.95,138.8,138.88,1986.0,133.5248,133.5344,133.3903,133.4672,1986.0
2023-12-12 12:50:00,138.88,138.88,138.72,138.81,2549.0,133.4672,133.4672,133.3134,133.3999,2549.0
2023-12-12 12:55:00,138.77,138.79,138.48,138.49,3306.0,133.3615,133.3807,133.0828,133.0924,3306.0
2023-12-12 13:00:00,138.46,138.76,138.46,138.72,2765.0,133.0635,133.3518,133.0635,133.3134,2765.0
2023-12-12 13:05:00,138.72,138.75,138.55,138.62,2605.0,133.3134,133.3422,133.15,133.2173,2605.0
2023-12-12 13:10:00,138.64,138.69,138.6,138.65,2606.0,133.2365,133.2846,133.1981,133.2461,2606.0
2023-12-12 13:15:00,138.7,138.74,138.69,138.7,1631.0,133.2942,133.3326,133.2846,133.2942,1631.0
2023-12-12 13:20:00,138.67,138.7,138.49,138.49,4200.0,133.2653,133.2942,133.0924,133.0924,4200.0
2023-12-12 13:25:00,138.41,138.41,138.24,138.25,1700.0,133.0155,133.0155,132.8521,132.8617,1700.0
2023-12-12 13:30:00,138.29,138.36,138.18,138.21,3204.0,132.9002,132.9674,132.7944,132.8233,3204.0
2023-12-12 13:35:00,138.24,138.26,138.15,138.23,1848.0,132.8521,132.8713,132.7656,132.8425,1848.0
2023-12-12 13:40:00,138.19,138.31,138.19,138.21,2504.0,132.8041,132.9194,132.8041,132.8233,2504.0
2023-12-12 13:45:00,138.22,138.22,138.11,138.12,3070.0,132.8329,132.8329,132.7272,132.7368,3070.0
2023-12-12 13:50:00,138.08,138.11,138.02,138.06,2463.0,132.6983,132.7272,132.6407,132.6791,2463.0
2023-12-12 13:55:00,137.99,138.09,137.97,138.05,6296.0,132.6119,132.708,132.5926,132.6695,6296.0
2023-12-12 14:00:00,138.05,138.15,138.02,138.12,6376.0,132.6695,132.7656,132.6407,132.7368,6376.0
2023-12-12 14:05:00,138.14,138.31,138.08,138.27,3095.0,132.756,132.9194,132.6983,132.8809,3095.0
2023-12-12 14:10:00,138.27,138.41,138.2,138.38,5002.0,132.8809,133.0155,132.8137,132.9867,5002.0
2023-12-12 14:15:00,138.35,138.44,138.35,138.39,3867.0,132.9578,133.0443,132.9578,132.9963,3867.0
2023-12-12 14:20:00,138.41,138.59,138.4,138.47,3048.0,133.0155,133.1885,133.0059,133.0731,3048.0
2023-12-12 14:25:00,138.49,138.5,138.21,138.21,2601.0,133.0924,133.102,132.8233,132.8233,2601.0
2023-12-12 14:30:00,138.22,138.31,138.21,138.27,2341.0,132.8329,132.9194,132.8233,132.8809,2341.0
2023-12-12 14:35:00,138.27,138.32,138.2,138.23,2809.0,132.8809,132.929,132.8137,132.8425,2809.0
2023-12-12 14:40:00,138.25,138.28,138.21,138.26,2088.0,132.8617,132.8905,132.8233,132.8713,2088.0
2023-12-12 14:45:00,138.27,138.29,138.26,138.26,500.0,132.8809,132.9002,132.8713,132.8713,500.0
2023-12-12 14:50:00,138.26,138.41,138.26,138.38,5620.0,132.8713,133.0155,132.8713,132.9867,5620.0
2023-12-12 14:55:00,138.35,138.43,138.35,138.38,2868.0,132.9578,133.0347,132.9578,132.9867,2868.0
2023-12-12 15:00:00,138.42,138.53,138.36,138.51,3660.0,133.0251,133.1308,132.9674,133.1116,3660.0
2023-12-12 15:05:00,138.5,138.51,138.32,138.32,3850.0,133.102,133.1116,132.929,132.929,3850.0
2023-12-12 15:10:00,138.26,138.41,138.26,138.36,3528.0,132.8713,133.0155,132.8713,132.9674,3528.0
2023-12-12 15:15:00,138.39,138.41,138.15,138.16,4721.0,132.9963,133.0155,132.7656,132.7752,4721.0
2023-12-12 15:20:00,138.17,138.28,138.17,138.27,3532.0,132.7848,132.8905,132.7848,132.8809,3532.0
2023-12-12 15:25:00,138.28,138.48,138.28,138.39,3545.0,132.8905,133.0828,132.8905,132.9963,3545.0
2023-12-12 15:30:00,138.34,138.36,138.24,138.25,4034.0,132.9482,132.9674,132.8521,132.8617,4034.0
2023-12-12 15:35:00,138.21,138.22,138.06,138.09,5010.0,132.8233,132.8329,132.6791,132.708,5010.0
2023-12-12 15:40:00,138.06,138.21,138.04,138.05,14253.0,132.6791,132.8233,132.6599,132.6695,14253.0
2023-12-12 15:45:00,138.04,138.08,137.84,137.84,19809.0,132.6599,132.6983,132.4677,132.4677,19809.0
2023-12-12 15:50:00,137.83,137.94,137.47,137.58,34516.0,132.4581,132.5638,132.1121,132.2178,34516.0
2023-12-12 15:55:00,137.58,137.81,137.53,137.71,71100.0,132.2178,132.4389,132.1698,132.3428,71100.0
2023-12-13 09:30:00,138.25,138.44,138.08,138.12,6504.0,132.8617,133.0443,132.6983,132.7368,6504.0
2023-12-13 09:35:00,137.96,137.96,137.46,137.72,1796.0,132.583,132.583,132.1025,132.3524,1796.0
2023-12-13 09:40:00,137.84,138.15,137.72,137.87,2001.0,132.4677,132.7656,132.3524,132.4965,2001.0
2023-12-13 09:45:00,137.87,137.87,137.87,137.87,0.0,132.4965,132.4965,132.4965,132.4965,0.0
2023-12-13 09:50:00,138.11,138.11,137.61,137.62,700.0,132.7272,132.7272,132.2467,132.2563,700.0
2023-12-13 09:55:00,137.66,137.77,137.5,137.59,2046.0,132.2947,132.4004,132.1409,132.2274,2046.0
2023-12-13 10:00:00,137.56,137.83,137.56,137.58,4010.0,132.1986,132.4581,132.1986,132.2178,4010.0
2023-12-13 10:05:00,137.62,137.75,137.51,137.73,2510.0,132.2563,132.3812,132.1506,132.362,2510.0
2023-12-13 10:10:00,137.82,137.93,137.58,137.78,7363.0,132.4485,132.5542,132.2178,132.41,7363.0
2023-12-13 10:15:00,137.84,137.84,137.57,137.58,3173.0,132.4677,132.4677,132.2082,132.2178,3173.0
2023-12-13 10:20:00,137.68,137.68,137.48,137.59,1750.0,132.3139,132.3139,132.1217,132.2274,1750.0
2023-12-13 10:25:00,137.68,137.99,137.66,137.75,9064.0,132.3139,132.6119,132.2947,132.3812,9064.0
2023-12-13 10:30:00,137.8,137.8,137.4,137.43,8026.0,132.4293,132.4293,132.0448,132.0737,8026.0
2023-12-13 10:35:00,137.31,137.34,137.22,137.24,800.0,131.9584,131.9872,131.8719,131.8911,800.0
2023-12-13 10:40:00,137.25,137.34,137.21,137.27,1225.0,131.9007,131.9872,131.8623,131.9199,1225.0
2023-12-13 10:45:00,137.16,137.39,137.15,137.29,5869.0,131.8142,132.0352,131.8046,131.9391,5869.0
2023-12-13 10:50:00,137.17,137.27,137.15,137.25,12672.0,131.8238,131.9199,131.8046,131.9007,12672.0
2023-12-13 10:55:00,137.22,137.27,137.12,137.12,4648.0,131.8719,131.9199,131.7758,131.7758,4648.0
2023-12-13 11:00:00,137.13,137.32,137.12,137.22,7319.0,131.7854,131.968,131.7758,131.8719,7319.0
2023-12-13 11:05:00,137.14,137.16,136.92,137.07,5605.0,131.795,131.8142,131.5836,131.7277,5605.0
2023-12-13 11:10:00,137.06,137.5,137.06,137.47,4568.0,131.7181,132.1409,131.7181,132.1121,4568.0
2023-12-13 11:15:00,137.49,137.6,137.49,137.59,3580.0,132.1313,132.2371,132.1313,132.2274,3580.0
2023-12-13 11:20:00,137.61,137.72,137.57,137.58,2998.0,132.2467,132.3524,132.2082,132.2178,2998.0
2023-12-13 11:25:00,137.62,137.77,137.58,137.66,6510.0,132.2563,132.4004,132.2178,132.2947,6510.0
2023-12-13 11:30:00,137.57,137.57,137.39,137.39,2305.0,132.2082,132.2082,132.0352,132.0352,2305.0
2023-12-13 11:35:00,137.38,137.54,137.3,137.48,4643.0,132.0256,132.1794,131.9487,132.1217,4643.0
2023-12-13 11:40:00,137.47,137.47,137.34,137.4,956.0,132.1121,132.1121,131.9872,132.0448,956.0
2023-12-13 11:45:00,137.27,137.28,137.26,137.28,300.0,131.9199,131.9295,131.9103,131.9295,300.0
2023-12-13 11:50:00,137.34,137.45,137.34,137.4,1401.0,131.9872,132.0929,131.9872,132.0448,1401.0
2023-12-13 11:55:00,137.29,137.35,137.25,137.33,1442.0,131.9391,131.9968,131.9007,131.9776,1442.0
2023-12-13 12:00:00,137.33,137.33,137.22,137.26,1238.0,131.9776,131.9776,131.8719,131.9103,1238.0
2023-12-13 12:05:00,137.24,137.31,137.22,137.28,1498.0,131.8911,131.9584,131.8719,131.9295,1498.0
2023-12-13 12:10:00,137.31,137.52,137.3,137.45,4293.0,131.9584,132.1602,131.9487,132.0929,4293.0
2023-12-13 12:15:00,137.47,137.47,137.39,137.39,608.0,132.1121,132.1121,132.0352,132.0352,608.0
2023-12-13 12:20:00,137.33,137.39,137.26,137.28,3744.0,131.9776,132.0352,131.9103,131.9295,3744.0
2023-12-13 12:25:00,137.29,137.35,137.23,137.35,1125.0,131.9391,131.9968,131.8815,131.9968,1125.0
2023-12-13 12:30:00,137.36,137.43,137.36,137.4,3286.0,132.0064,132.0737,132.0064,132.0448,3286.0
2023-12-13 12:35:00,137.37,137.47,137.35,137.46,2100.0,132.016,132.1121,131.9968,132.1025,2100.0
2023-12-13 12:40:00,137.46,137.52,137.39,137.4,700.0,132.1025,132.1602,132.0352,132.0448,700.0
2023-12-13 12:45:00,137.41,137.41,137.13,137.27,3986.0,132.0545,132.0545,131.7854,131.9199,3986.0
2023-12-13 12:50:00,137.28,137.48,137.28,137.35,2304.0,131.9295,132.1217,131.9295,131.9968,2304.0
2023-12-13 12:55:00,137.4,137.49,137.28,137.37,2868.0,132.0448,132.1313,131.9295,132.016,2868.0
2023-12-13 13:00:00,137.33,137.33,137.24,137.27,559.0,131.9776,131.9776,131.8911,131.9199,559.0
2023-12-13 13:05:00,137.3,137.3,137.17,137.17,1191.0,131.9487,131.9487,131.8238,131.8238,1191.0
2023-12-13 13:10:00,137.15,137.25,137.15,137.21,1958.0,131.8046,131.9007,131.8046,131.8623,1958.0
2023-12-13 13:15:00,137.19,137.2,136.97,136.99,2581.0,131.843,131.8526,131.6316,131.6508,2581.0
2023-12-13 13:20:00,137.03,137.05,136.95,137.01,6627.0,131.6893,131.7085,131.6124,131.67,6627.0
2023-12-13 13:25:00,137.01,137.2,136.99,137.2,6884.0,131.67,131.8526,131.6508,131.8526,6884.0
2023-12-13 13:30:00,137.22,137.31,137.02,137.02,4227.0,131.8719,131.9584,131.6797,131.6797,4227.0
2023-12-13 13:35:00,137.06,137.06,136.93,136.98,1909.0,131.7181,131.7181,131.5932,131.6412,1909.0
2023-12-13 13:40:00,136.93,137.06,136.93,136.93,3301.0,131.5932,131.7181,131.5932,131.5932,3301.0
2023-12-13 13:45:00,136.97,137.03,136.93,136.94,2938.0,131.6316,131.6893,131.5932,131.6028,2938.0
2023-12-13 13:50:00,136.95,137.17,136.94,137.0,8452.0,131.6124,131.8238,131.6028,131.6604,8452.0
2023-12-13 13:55:00,137.02,137.02,136.93,136.93,2646.0,131.6797,131.6797,131.5932,131.5932,2646.0
2023-12-13 14:00:00,137.0,138.05,136.98,137.9,21259.0,131.6604,132.6695,131.6412,132.5254,21259.0
2023-12-13 14:05:00,137.94,138.26,137.9,138.16,4822.0,132.5638,132.8713,132.5254,132.7752,4822.0
2023-12-13 14:10:00,138.18,138.28,138.06,138.12,4427.0,132.7944,132.8905,132.6791,132.7368,4427.0
2023-12-13 14:15:00,138.12,138.44,138.05,138.42,7173.0,132.7368,133.0443,132.6695,133.0251,7173.0
2023-12-13 14:20:00,138.38,138.39,138.29,138.34,5063.0,132.9867,132.9963,132.9002,132.9482,5063.0
2023-12-13 14:25:00,138.22,138.44,138.14,138.43,9086.0,132.8329,133.0443,132.756,133.0347,9086.0
2023-12-13 14:30:00,138.45,138.66,138.34,138.51,8119.0,133.0539,133.2557,132.9482,133.1116,8119.0
2023-12-13 14:35:00,138.53,138.67,138.49,138.61,5243.0,133.1308,133.2653,133.0924,133.2077,5243.0
2023-12-13 14:40:00,138.54,139.14,138.54,139.14,7058.0,133.1404,133.717,133.1404,133.717,7058.0
2023-12-13 14:45:00,139.14,139.38,139.1,139.2,9361.0,133.717,133.9477,133.6786,133.7747,9361.0
2023-12-13 14:50:00,139.2,139.5,139.0,139.32,5924.0,133.7747,134.063,133.5825,133.89,5924.0
2023-12-13 14:55:00,139.48,139.66,139.42,139.53,5127.0,134.0438,134.2168,133.9861,134.0918,5127.0
2023-12-13 15:00:00,139.53,140.14,139.47,140.14,9581.0,134.0918,134.6781,134.0342,134.6781,9581.0
2023-12-13 15:05:00,140.24,140.29,139.99,140.04,9415.0,134.7742,134.8222,134.5339,134.582,9415.0
2023-12-13 15:10:00,140.04,140.04,139.75,139.78,12744.0,134.582,134.582,134.3033,134.3321,12744.0
2023-12-13 15:15:00,139.74,140.02,139.68,139.89,10059.0,134.2936,134.5627,134.236,134.4378,10059.0
2023-12-13 15:20:00,139.92,140.05,139.88,139.97,15950.0,134.4666,134.5916,134.4282,134.5147,15950.0
2023-12-13 15:25:00,139.97,140.24,139.87,140.21,16293.0,134.5147,134.7742,134.4186,134.7453,16293.0
2023-12-13 15:30:00,140.24,140.55,140.14,140.52,8679.0,134.7742,135.0721,134.6781,135.0432,8679.0
2023-12-13 15:35:00,140.53,140.95,140.52,140.92,12073.0,135.0529,135.4565,135.0432,135.4277,12073.0
2023-12-13 15:40:00,140.96,141.12,140.85,141.09,8700.0,135.4661,135.6199,135.3604,135.591,8700.0
2023-12-13 15:45:00,141.11,141.41,141.06,141.22,53234.0,135.6103,135.8986,135.5622,135.716,53234.0
2023-12-13 15:50:00,141.21,141.31,140.94,141.28,48997.0,135.7064,135.8025,135.4469,135.7736,48997.0
2023-12-13 15:55:00,141.28,141.54,141.28,141.36,121165.0,135.7736,136.0235,135.7736,135.8505,121165.0
2023-12-14 09:30:00,142.83,143.35,142.19,143.34,30471.0,138.2074,138.7106,137.5881,138.7009,30471.0
2023-12-14 09:35:00,143.33,143.53,142.22,142.7,18506.0,138.6912,138.8847,137.6171,138.0816,18506.0
2023-12-14 09:40:00,142.86,143.63,142.86,143.49,8170.0,138.2364,138.9815,138.2364,138.846,8170.0
2023-12-14 09:45:00,143.64,143.64,143.26,143.5,8021.0,138.9912,138.9912,138.6235,138.8557,8021.0
2023-12-14 09:50:00,143.51,143.75,143.09,143.6,15358.0,138.8654,139.0976,138.459,138.9525,15358.0
2023-12-14 09:55:00,143.55,143.89,143.32,143.87,11494.0,138.9041,139.2331,138.6815,139.2137,11494.0
2023-12-14 10:00:00,143.9,144.13,143.67,143.68,13642.0,139.2428,139.4653,139.0202,139.0299,13642.0
2023-12-14 10:05:00,143.68,144.15,143.66,144.09,13305.0,139.0299,139.4847,139.0105,139.4266,13305.0
2023-12-14 10:10:00,144.14,144.16,143.84,144.01,11839.0,139.475,139.4943,139.1847,139.3492,11839.0
2023-12-14 10:15:00,144.0,144.06,143.4,143.48,28191.0,139.3395,139.3976,138.7589,138.8363,28191.0
2023-12-14 10:20:00,143.56,143.71,143.41,143.55,24829.0,138.9138,139.0589,138.7686,138.9041,24829.0
2023-12-14 10:25:00,143.67,144.38,143.67,144.01,18118.0,139.0202,139.7072,139.0202,139.3492,18118.0
2023-12-14 10:30:00,144.09,144.18,143.71,143.97,11439.0,139.4266,139.5137,139.0589,139.3105,11439.0
2023-12-14 10:35:00,143.96,143.96,143.7,143.96,7645.0,139.3008,139.3008,139.0492,139.3008,7645.0
2023-12-14 10:40:00,143.97,144.1,143.65,143.92,9637.0,139.3105,139.4363,139.0008,139.2621,9637.0
2023-12-14 10:45:00,143.86,144.2,143.7,144.17,9784.0,139.204,139.533,139.0492,139.504,9784.0
2023-12-14 10:50:00,144.17,144.49,144.13,144.32,10741.0,139.504,139.8137,139.4653,139.6492,10741.0
2023-12-14 10:55:00,144.29,144.31,144.03,144.22,11251.0,139.6201,139.6395,139.3685,139.5524,11251.0
2023-12-14 11:00:00,144.2,144.28,144.07,144.13,8242.0,139.533,139.6105,139.4072,139.4653,8242.0
2023-12-14 11:05:00,144.19,144.19,143.99,144.0,4525.0,139.5234,139.5234,139.3298,139.3395,4525.0
2023-12-14 11:10:00,144.0,144.23,143.96,143.96,6735.0,139.3395,139.5621,139.3008,139.3008,6735.0
2023-12-14 11:15:00,143.93,144.1,143.89,144.09,7504.0,139.2718,139.4363,139.2331,139.4266,7504.0
2023-12-14 11:20:00,144.12,144.26,144.11,144.26,4640.0,139.4556,139.5911,139.446,139.5911,4640.0
2023-12-14 11:25:00,144.25,144.37,144.17,144.3,4523.0,139.5814,139.6975,139.504,139.6298,4523.0
2023-12-14 11:30:00,144.31,144.38,144.15,144.27,16666.0,139.6395,139.7072,139.4847,139.6008,16666.0
2023-12-14 11:35:00,144.28,144.28,143.89,144.27,40186.0,139.6105,139.6105,139.2331,139.6008,40186.0
2023-12-14 11:40:00,144.3,144.55,144.27,144.5,14418.0,139.6298,139.8717,139.6008,139.8233,14418.0
2023-12-14 11:45:00,144.47,144.51,144.23,144.28,7955.0,139.7943,139.833,139.5621,139.6105,7955.0
2023-12-14 11:50:00,144.29,144.61,144.24,144.61,7163.0,139.6201,139.9298,139.5717,139.9298,7163.0
2023-12-14 11:55:00,144.56,144.57,144.29,144.37,10608.0,139.8814,139.8911,139.6201,139.6975,10608.0
2023-12-14 12:00:00,144.38,144.83,144.38,144.83,7506.0,139.7072,140.1427,139.7072,140.1427,7506.0
2023-12-14 12:05:00,144.83,144.88,144.78,144.88,9867.0,140.1427,140.191,140.0943,140.191,9867.0
2023-12-14 12:10:00,144.91,145.16,144.82,145.15,15181.0,140.2201,140.462,140.133,140.4523,15181.0
2023-12-14 12:15:00,145.18,145.26,145.02,145.22,4777.0,140.4813,140.5587,140.3265,140.52,4777.0
2023-12-14 12:20:00,145.17,145.2,144.7,144.7,5153.0,140.4716,140.5007,140.0169,140.0169,5153.0
2023-12-14 12:25:00,144.68,144.87,144.67,144.79,9950.0,139.9975,140.1814,139.9878,140.1039,9950.0
2023-12-14 12:30:00,144.81,144.87,144.79,144.81,1232.0,140.1233,140.1814,140.1039,140.1233,1232.0
2023-12-14 12:35:00,144.88,144.88,144.62,144.67,4701.0,140.191,140.191,139.9394,139.9878,4701.0
2023-12-14 12:40:00,144.63,144.71,144.6,144.63,1632.0,139.9491,140.0265,139.9201,139.9491,1632.0
2023-12-14 12:45:00,144.63,144.63,144.46,144.55,3096.0,139.9491,139.9491,139.7846,139.8717,3096.0
2023-12-14 12:50:00,144.57,144.65,144.49,144.51,3634.0,139.8911,139.9685,139.8137,139.833,3634.0
2023-12-14 12:55:00,144.53,144.54,144.23,144.27,7881.0,139.8524,139.862,139.5621,139.6008,7881.0
2023-12-14 13:00:00,144.22,144.22,144.0,144.07,3772.0,139.5524,139.5524,139.3395,139.4072,3772.0
2023-12-14 13:05:00,144.03,144.26,144.02,144.15,4568.0,139.3685,139.5911,139.3589,139.4847,4568.0
2023-12-14 13:10:00,144.18,144.34,144.17,144.33,2569.0,139.5137,139.6685,139.504,139.6588,2569.0
2023-12-14 13:15:00,144.4,144.65,144.37,144.65,2667.0,139.7266,139.9685,139.6975,139.9685,2667.0
2023-12-14 13:20:00,144.71,144.72,144.55,144.57,2825.0,140.0265,140.0362,139.8717,139.8911,2825.0
2023-12-14 13:25:00,144.53,144.54,144.21,144.22,5474.0,139.8524,139.862,139.5427,139.5524,5474.0
2023-12-14 13:30:00,144.22,144.29,144.03,144.15,3379.0,139.5524,139.6201,139.3685,139.4847,3379.0
2023-12-14 13:35:00,144.16,144.22,144.13,144.17,5281.0,139.4943,139.5524,139.4653,139.504,5281.0
2023-12-14 13:40:00,144.17,144.29,144.16,144.19,4394.0,139.504,139.6201,139.4943,139.5234,4394.0
2023-12-14 13:45:00,144.22,144.24,144.15,144.17,3840.0,139.5524,139.5717,139.4847,139.504,3840.0
2023-12-14 13:50:00,144.15,144.15,143.67,143.74,5155.0,139.4847,139.4847,139.0202,139.0879,5155.0
2023-12-14 13:55:00,143.78,143.9,143.74,143.9,2798.0,139.1266,139.2428,139.0879,139.2428,2798.0
2023-12-14 14:00:00,143.96,144.24,143.96,144.14,7169.0,139.3008,139.5717,139.3008,139.475,7169.0
2023-12-14 14:05:00,144.17,144.27,144.13,144.22,3821.0,139.504,139.6008,139.4653,139.5524,3821.0
2023-12-14 14:10:00,144.23,144.41,144.2,144.37,2425.0,139.5621,139.7362,139.533,139.6975,2425.0
2023-12-14 14:15:00,144.38,144.41,144.27,144.4,5708.0,139.7072,139.7362,139.6008,139.7266,5708.0
2023-12-14 14:20:00,144.37,144.48,144.36,144.48,5131.0,139.6975,139.804,139.6879,139.804,5131.0
2023-12-14 14:25:00,144.43,144.54,144.43,144.49,3935.0,139.7556,139.862,139.7556,139.8137,3935.0
2023-12-14 14:30:00,144.49,144.6,144.43,144.59,4840.0,139.8137,139.9201,139.7556,139.9104,4840.0
2023-12-14 14:35:00,144.62,144.62,144.46,144.58,5342.0,139.9394,139.9394,139.7846,139.9007,5342.0
2023-12-14 14:40:00,144.58,144.75,144.56,144.75,3677.0,139.9007,140.0652,139.8814,140.0652,3677.0
2023-12-14 14:45:00,144.71,144.93,144.68,144.93,7231.0,140.0265,140.2394,139.9975,140.2394,7231.0
2023-12-14 14:50:00,144.94,145.02,144.9,144.96,5978.0,140.2491,140.3265,140.2104,140.2684,5978.0
2023-12-14 14:55:00,144.91,145.15,144.89,145.15,11428.0,140.2201,140.4523,140.2007,140.4523,11428.0
2023-12-14 15:00:00,145.15,145.36,145.15,145.19,13029.0,140.4523,140.6555,140.4523,140.491,13029.0
2023-12-14 15:05:00,145.21,145.34,145.08,145.25,13412.0,140.5104,140.6361,140.3846,140.5491,13412.0
2023-12-14 15:10:00,145.28,145.34,145.08,145.24,11532.0,140.5781,140.6361,140.3846,140.5394,11532.0
2023-12-14 15:15:00,145.21,145.33,145.13,145.31,6331.0,140.5104,140.6265,140.4329,140.6071,6331.0
2023-12-14 15:20:00,145.34,145.54,145.34,145.54,11220.0,140.6361,140.8297,140.6361,140.8297,11220.0
2023-12-14 15:25:00,145.53,145.74,145.49,145.72,15886.0,140.82,141.0232,140.7813,141.0038,15886.0
2023-12-14 15:30:00,145.73,145.84,145.67,145.69,13841.0,141.0135,141.12,140.9555,140.9748,13841.0
2023-12-14 15:35:00,145.68,145.7,145.51,145.51,15779.0,140.9651,140.9845,140.8006,140.8006,15779.0
2023-12-14 15:40:00,145.53,145.56,145.36,145.37,17252.0,140.82,140.849,140.6555,140.6652,17252.0
2023-12-14 15:45:00,145.35,145.51,145.09,145.11,30410.0,140.6458,140.8006,140.3942,140.4136,30410.0
2023-12-14 15:50:00,145.12,145.33,145.05,145.21,47649.0,140.4233,140.6265,140.3555,140.5104,47649.0
2023-12-14 15:55:00,145.22,145.49,145.22,145.39,142176.0,140.52,140.7813,140.52,140.6845,142176.0
2023-12-15 09:30:00,145.4,145.76,144.37,144.5,43620.0,140.6942,141.0426,139.6975,139.8233,43620.0
2023-12-15 09:35:00,144.5,144.87,144.04,144.49,8920.0,139.8233,140.1814,139.3782,139.8137,8920.0
2023-12-15 09:40:00,144.89,145.14,144.89,145.14,1345.0,140.2007,140.4426,140.2007,140.4426,1345.0
2023-12-15 09:45:00,144.99,145.32,144.95,144.95,4102.0,140.2975,140.6168,140.2588,140.2588,4102.0
2023-12-15 09:50:00,145.01,145.32,144.84,145.23,3732.0,140.3168,140.6168,140.1523,140.5297,3732.0
2023-12-15 09:55:00,145.34,145.78,145.34,145.55,8508.0,140.6361,141.0619,140.6361,140.8394,8508.0
2023-12-15 10:00:00,145.55,145.98,145.43,145.98,5283.0,140.8394,141.2554,140.7232,141.2554,5283.0
2023-12-15 10:05:00,145.9,145.91,145.4,145.42,3102.0,141.178,141.1877,140.6942,140.7136,3102.0
2023-12-15 10:10:00,145.47,145.48,145.12,145.12,4978.0,140.7619,140.7716,140.4233,140.4233,4978.0
2023-12-15 10:15:00,145.12,145.13,144.72,144.77,2692.0,140.4233,140.4329,140.0362,140.0846,2692.0
2023-12-15 10:20:00,144.68,145.28,144.67,145.27,3028.0,139.9975,140.5781,139.9878,140.5684,3028.0
2023-12-15 10:25:00,145.13,145.25,145.07,145.17,2821.0,140.4329,140.5491,140.3749,140.4716,2821.0
2023-12-15 10:30:00,145.27,145.27,145.0,145.02,1841.0,140.5684,140.5684,140.3072,140.3265,1841.0
2023-12-15 10:35:00,145.1,145.13,144.73,144.74,3588.0,140.4039,140.4329,140.0459,140.0556,3588.0
2023-12-15 10:40:00,144.8,144.94,144.73,144.81,2717.0,140.1136,140.2491,140.0459,140.1233,2717.0
2023-12-15 10:45:00,144.81,145.01,144.8,145.01,6609.0,140.1233,140.3168,140.1136,140.3168,6609.0
2023-12-15 10:50:00,145.05,145.23,145.0,145.22,6784.0,140.3555,140.5297,140.3072,140.52,6784.0
2023-12-15 10:55:00,145.23,145.26,145.05,145.06,5464.0,140.5297,140.5587,140.3555,140.3652,5464.0
2023-12-15 11:00:00,145.07,145.54,145.06,145.51,5318.0,140.3749,140.8297,140.3652,140.8006,5318.0
2023-12-15 11:05:00,145.59,145.6,145.26,145.26,1748.0,140.8781,140.8877,140.5587,140.5587,1748.0
2023-12-15 11:10:00,145.24,145.24,145.01,145.13,3426.0,140.5394,140.5394,140.3168,140.4329,3426.0
2023-12-15 11:15:00,145.19,145.19,145.03,145.05,1600.0,140.491,140.491,140.3362,140.3555,1600.0
2023-12-15 11:20:00,145.03,145.03,144.82,144.98,5118.0,140.3362,140.3362,140.133,140.2878,5118.0
2023-12-15 11:25:00,144.96,145.19,144.96,145.19,3924.0,140.2684,140.491,140.2684,140.491,3924.0
2023-12-15 11:30:00,145.16,145.41,145.08,145.41,6447.0,140.462,140.7039,140.3846,140.7039,6447.0
2023-12-15 11:35:00,145.39,145.39,145.23,145.36,5570.0,140.6845,140.6845,140.5297,140.6555,5570.0
2023-12-15 11:40:00,145.32,145.44,145.22,145.44,4255.0,140.6168,140.7329,140.52,140.7329,4255.0
2023-12-15 11:45:00,145.44,145.63,145.29,145.52,14938.0,140.7329,140.9168,140.5878,140.8103,14938.0
2023-12-15 11:50:00,145.62,145.62,145.45,145.52,2674.0,140.9071,140.9071,140.7426,140.8103,2674.0
2023-12-15 11:55:00,145.52,145.84,145.49,145.78,3923.0,140.8103,141.12,140.7813,141.0619,3923.0
2023-12-15 12:00:00,145.89,145.9,145.71,145.77,5580.0,141.1683,141.178,140.9942,141.0522,5580.0
2023-12-15 12:05:00,145.85,146.07,145.84,146.06,5167.0,141.1296,141.3425,141.12,141.3328,5167.0
2023-12-15 12:10:00,146.03,146.03,145.77,145.77,3255.0,141.3038,141.3038,141.0522,141.0522,3255.0
2023-12-15 12:15:00,145.75,145.76,145.45,145.45,3363.0,141.0329,141.0426,140.7426,140.7426,3363.0
2023-12-15 12:20:00,145.36,145.54,145.36,145.41,3896.0,140.6555,140.8297,140.6555,140.7039,3896.0
2023-12-15 12:25:00,145.41,145.56,145.4,145.43,4406.0,140.7039,140.849,140.6942,140.7232,4406.0
2023-12-15 12:30:00,145.45,145.64,145.45,145.58,2399.0,140.7426,140.9264,140.7426,140.8684,2399.0
2023-12-15 12:35:00,145.52,145.53,145.3,145.36,2510.0,140.8103,140.82,140.5974,140.6555,2510.0
2023-12-15 12:40:00,145.36,145.36,145.16,145.18,1049.0,140.6555,140.6555,140.462,140.4813,1049.0
2023-12-15 12:45:00,145.14,145.17,144.86,145.0,1617.0,140.4426,140.4716,140.1717,140.3072,1617.0
2023-12-15 12:50:00,145.04,145.04,144.98,144.98,442.0,140.3459,140.3459,140.2878,140.2878,442.0
2023-12-15 12:55:00,144.98,145.17,144.98,145.06,5452.0,140.2878,140.4716,140.2878,140.3652,5452.0
2023-12-15 13:00:00,145.0,145.0,144.78,144.78,5212.0,140.3072,140.3072,140.0943,140.0943,5212.0
2023-12-15 13:05:00,144.68,144.83,144.5,144.57,6480.0,139.9975,140.1427,139.8233,139.8911,6480.0
2023-12-15 13:10:00,144.62,144.62,144.61,144.62,300.0,139.9394,139.9394,139.9298,139.9394,300.0
2023-12-15 13:15:00,144.52,144.55,144.41,144.42,2842.0,139.8427,139.8717,139.7362,139.7459,2842.0
2023-12-15 13:20:00,144.44,144.59,144.44,144.54,3594.0,139.7653,139.9104,139.7653,139.862,3594.0
2023-12-15 13:25:00,144.57,144.57,144.35,144.43,2255.0,139.8911,139.8911,139.6782,139.7556,2255.0
2023-12-15 13:30:00,144.5,144.55,144.37,144.41,2019.0,139.8233,139.8717,139.6975,139.7362,2019.0
2023-12-15 13:35:00,144.38,144.38,144.0,144.0,3141.0,139.7072,139.7072,139.3395,139.3395,3141.0
2023-12-15 13:40:00,144.08,144.08,143.7,143.78,5199.0,139.4169,139.4169,139.0492,139.1266,5199.0
2023-12-15 13:45:00,143.7,143.95,143.66,143.95,2579.0,139.0492,139.2911,139.0105,139.2911,2579.0
2023-12-15 13:50:00,143.94,144.01,143.85,143.87,2082.0,139.2815,139.3492,139.1944,139.2137,2082.0
2023-12-15 13:55:00,143.84,143.95,143.83,143.83,3367.0,139.1847,139.2911,139.175,139.175,3367.0
2023-12-15 14:00:00,143.82,143.93,143.79,143.93,3186.0,139.1653,139.2718,139.1363,139.2718,3186.0
2023-12-15 14:05:00,143.88,143.91,143.84,143.88,1958.0,139.2234,139.2524,139.1847,139.2234,1958.0
2023-12-15 14:10:00,143.81,143.83,143.61,143.69,2576.0,139.1557,139.175,138.9621,139.0395,2576.0
2023-12-15 14:15:00,143.76,144.01,143.76,143.87,3482.0,139.1073,139.3492,139.1073,139.2137,3482.0
2023-12-15 14:20:00,143.88,143.88,143.71,143.74,2885.0,139.2234,139.2234,139.0589,139.0879,2885.0
2023-12-15 14:25:00,143.69,143.79,143.69,143.72,3116.0,139.0395,139.1363,139.0395,139.0686,3116.0
2023-12-15 14:30:00,143.69,143.87,143.63,143.77,12090.0,139.0395,139.2137,138.9815,139.117,12090.0
2023-12-15 14:35:00,143.73,143.87,143.73,143.75,2016.0,139.0783,139.2137,139.0783,139.0976,2016.0
2023-12-15 14:40:00,143.82,143.94,143.72,143.89,4841.0,139.1653,139.2815,139.0686,139.2331,4841.0
2023-12-15 14:45:00,143.92,144.0,143.79,143.8,3576.0,139.2621,139.3395,139.1363,139.146,3576.0
2023-12-15 14:50:00,143.82,143.87,143.74,143.81,2610.0,139.1653,139.2137,139.0879,139.1557,2610.0
2023-12-15 14:55:00,143.85,143.94,143.75,143.94,4975.0,139.1944,139.2815,139.0976,139.2815,4975.0
2023-12-15 15:00:00,143.93,144.15,143.93,143.98,6369.0,139.2718,139.4847,139.2718,139.3202,6369.0
2023-12-15 15:05:00,143.91,144.03,143.91,143.98,3707.0,139.2524,139.3685,139.2524,139.3202,3707.0
2023-12-15 15:10:00,143.99,143.99,143.79,143.87,3633.0,139.3298,139.3298,139.1363,139.2137,3633.0
2023-12-15 15:15:00,143.84,143.94,143.63,143.91,25555.0,139.1847,139.2815,138.9815,139.2524,25555.0
2023-12-15 15:20:00,143.9,144.05,143.8,143.86,8405.0,139.2428,139.3879,139.146,139.204,8405.0
2023-12-15 15:25:00,143.89,143.96,143.81,143.81,11046.0,139.2331,139.3008,139.1557,139.1557,11046.0
2023-12-15 15:30:00,143.85,143.99,143.73,143.81,17957.0,139.1944,139.3298,139.0783,139.1557,17957.0
2023-12-15 15:35:00,143.79,144.04,143.7,144.03,37548.0,139.1363,139.3782,139.0492,139.3685,37548.0
2023-12-15 15:40:00,144.07,144.67,144.06,144.5,27603.0,139.4072,139.9878,139.3976,139.8233,27603.0
2023-12-15 15:45:00,144.49,144.73,144.4,144.7,30603.0,139.8137,140.0459,139.7266,140.0169,30603.0
2023-12-15 15:50:00,144.72,145.04,144.65,144.91,42105.0,140.0362,140.3459,139.9685,140.2201,42105.0
2023-12-15 15:55:00,144.92,144.96,144.54,144.64,72869.0,140.2297,140.2684,139.862,139.9588,72869.0
2023-12-18 09:30:00,145.19,145.19,142.55,143.26,15188.0,140.491,140.491,137.9364,138.6235,15188.0
2023-12-18 09:35:00,143.92,144.69,143.12,143.68,40582.0,139.2621,140.0072,138.488,139.0299,40582.0
2023-12-18 09:40:00,144.0,144.15,143.68,143.97,2451.0,139.3395,139.4847,139.0299,139.3105,2451.0
2023-12-18 09:45:00,143.95,143.97,143.77,143.85,1255.0,139.2911,139.3105,139.117,139.1944,1255.0
2023-12-18 09:50:00,143.88,144.05,143.56,143.56,2206.0,139.2234,139.3879,138.9138,138.9138,2206.0
2023-12-18 09:55:00,143.48,143.73,143.38,143.73,2837.0,138.8363,139.0783,138.7396,139.0783,2837.0
2023-12-18 10:00:00,143.78,144.75,143.78,144.53,3635.0,139.1266,140.0652,139.1266,139.8524,3635.0
2023-12-18 10:05:00,144.66,144.8,144.48,144.8,1360.0,139.9782,140.1136,139.804,140.1136,1360.0
2023-12-18 10:10:00,144.8,144.85,144.33,144.5,2600.0,140.1136,140.162,139.6588,139.8233,2600.0
2023-12-18 10:15:00,144.52,144.58,144.36,144.37,2559.0,139.8427,139.9007,139.6879,139.6975,2559.0
2023-12-18 10:20:00,144.47,144.58,144.25,144.44,2100.0,139.7943,139.9007,139.5814,139.7653,2100.0
2023-12-18 10:25:00,144.39,144.39,144.08,144.24,2270.0,139.7169,139.7169,139.4169,139.5717,2270.0
2023-12-18 10:30:00,144.24,144.24,144.06,144.16,2000.0,139.5717,139.5717,139.3976,139.4943,2000.0
2023-12-18 10:35:00,144.09,144.34,143.81,144.16,4600.0,139.4266,139.6685,139.1557,139.4943,4600.0
2023-12-18 10:40:00,144.18,144.46,144.17,144.45,2437.0,139.5137,139.7846,139.504,139.775,2437.0
2023-12-18 10:45:00,144.52,144.52,144.37,144.41,2839.0,139.8427,139.8427,139.6975,139.7362,2839.0
2023-12-18 10:50:00,144.39,144.41,143.95,143.95,3404.0,139.7169,139.7362,139.2911,139.2911,3404.0
2023-12-18 10:55:00,144.04,144.16,143.94,144.15,2220.0,139.3782,139.4943,139.2815,139.4847,2220.0
2023-12-18 11:00:00,144.24,144.37,144.14,144.22,3129.0,139.5717,139.6975,139.475,139.5524,3129.0
2023-12-18 11:05:00,144.22,144.34,144.07,144.07,4605.0,139.5524,139.6685,139.4072,139.4072,4605.0
2023-12-18 11:10:00,144.0,144.19,143.96,144.01,2620.0,139.3395,139.5234,139.3008,139.3492,2620.0
2023-12-18 11:15:00,144.02,144.22,144.01,144.09,2412.0,139.3589,139.5524,139.3492,139.4266,2412.0
2023-12-18 11:20:00,144.19,144.23,144.12,144.16,3012.0,139.5234,139.5621,139.4556,139.4943,3012.0
2023-12-18 11:25:00,144.2,144.2,143.75,143.76,2900.0,139.533,139.533,139.0976,139.1073,2900.0
2023-12-18 11:30:00,143.75,143.75,143.43,143.51,809.0,139.0976,139.0976,138.788,138.8654,809.0
2023-12-18 11:35:00,143.51,143.63,143.37,143.51,2927.0,138.8654,138.9815,138.7299,138.8654,2927.0
2023-12-18 11:40:00,143.53,143.54,143.38,143.41,1596.0,138.8847,138.8944,138.7396,138.7686,1596.0
2023-12-18 11:45:00,143.29,143.37,143.29,143.37,4000.0,138.6525,138.7299,138.6525,138.7299,4000.0
2023-12-18 11:50:00,143.44,143.55,143.16,143.25,5744.0,138.7976,138.9041,138.5267,138.6138,5744.0
2023-12-18 11:55:00,143.26,143.32,143.14,143.18,4142.0,138.6235,138.6815,138.5073,138.5461,4142.0
2023-12-18 12:00:00,143.19,143.19,142.85,143.0,4363.0,138.5557,138.5557,138.2267,138.3719,4363.0
2023-12-18 12:05:00,143.01,143.08,142.88,143.08,2200.0,138.3816,138.4493,138.2558,138.4493,2200.0
2023-12-18 12:10:00,143.08,143.17,143.06,143.09,2534.0,138.4493,138.5364,138.4299,138.459,2534.0
2023-12-18 12:15:00,143.23,143.31,143.14,143.24,4188.0,138.5944,138.6718,138.5073,138.6041,4188.0
2023-12-18 12:20:00,143.25,143.27,143.09,143.09,1792.0,138.6138,138.6331,138.459,138.459,1792.0
2023-12-18 12:25:00,143.1,143.48,143.08,143.45,11338.0,138.4686,138.8363,138.4493,138.8073,11338.0
2023-12-18 12:30:00,143.46,143.57,143.41,143.57,4872.0,138.817,138.9234,138.7686,138.9234,4872.0
2023-12-18 12:35:00,143.62,144.03,143.62,143.95,7454.0,138.9718,139.3685,138.9718,139.2911,7454.0
2023-12-18 12:40:00,143.95,144.1,143.95,144.03,1305.0,139.2911,139.4363,139.2911,139.3685,1305.0
2023-12-18 12:45:00,144.02,144.05,143.92,143.94,2135.0,139.3589,139.3879,139.2621,139.2815,2135.0
2023-12-18 12:50:00,143.9,143.91,143.73,143.87,3139.0,139.2428,139.2524,139.0783,139.2137,3139.0
2023-12-18 12:55:00,143.83,143.99,143.72,143.95,2504.0,139.175,139.3298,139.0686,139.2911,2504.0
2023-12-18 13:00:00,144.01,144.01,143.93,143.98,2990.0,139.3492,139.3492,139.2718,139.3202,2990.0
2023-12-18 13:05:00,143.87,143.96,143.68,143.87,2709.0,139.2137,139.3008,139.0299,139.2137,2709.0
2023-12-18 13:10:00,143.85,143.85,143.73,143.74,2238.0,139.1944,139.1944,139.0783,139.0879,2238.0
2023-12-18 13:15:00,143.66,143.84,143.54,143.77,1919.0,139.0105,139.1847,138.8944,139.117,1919.0
2023-12-18 13:20:00,143.78,143.78,143.63,143.63,2123.0,139.1266,139.1266,138.9815,138.9815,2123.0
2023-12-18 13:25:00,143.69,143.7,143.62,143.62,900.0,139.0395,139.0492,138.9718,138.9718,900.0
2023-12-18 13:30:00,143.56,143.61,143.48,143.49,7398.0,138.9138,138.9621,138.8363,138.846,7398.0
2023-12-18 13:35:00,143.47,143.57,143.47,143.51,2494.0,138.8267,138.9234,138.8267,138.8654,2494.0
2023-12-18 13:40:00,143.53,143.63,143.33,143.33,3694.0,138.8847,138.9815,138.6912,138.6912,3694.0
2023-12-18 13:45:00,143.28,143.6,143.28,143.48,3346.0,138.6428,138.9525,138.6428,138.8363,3346.0
2023-12-18 13:50:00,143.54,143.58,143.51,143.58,3166.0,138.8944,138.9331,138.8654,138.9331,3166.0
2023-12-18 13:55:00,143.58,143.58,143.43,143.5,8671.0,138.9331,138.9331,138.788,138.8557,8671.0
2023-12-18 14:00:00,143.48,143.57,143.35,143.36,10596.0,138.8363,138.9234,138.7106,138.7202,10596.0
2023-12-18 14:05:00,143.37,143.37,143.15,143.15,1483.0,138.7299,138.7299,138.517,138.517,1483.0
2023-12-18 14:10:00,143.13,143.26,143.06,143.21,1200.0,138.4977,138.6235,138.4299,138.5751,1200.0
2023-12-18 14:15:00,143.19,143.19,142.96,142.97,1200.0,138.5557,138.5557,138.3332,138.3429,1200.0
2023-12-18 14:20:00,143.01,143.08,142.97,143.0,5366.0,138.3816,138.4493,138.3429,138.3719,5366.0
2023-12-18 14:25:00,142.99,142.99,142.81,142.88,1422.0,138.3622,138.3622,138.188,138.2558,1422.0
2023-12-18 14:30:00,142.81,142.9,142.7,142.86,2300.0,138.188,138.2751,138.0816,138.2364,2300.0
2023-12-18 14:35:00,142.83,142.93,142.83,142.93,1400.0,138.2074,138.3041,138.2074,138.3041,1400.0
2023-12-18 14:40:00,142.87,143.17,142.87,143.17,4747.0,138.2461,138.5364,138.2461,138.5364,4747.0
2023-12-18 14:45:00,143.17,143.22,142.99,142.99,1923.0,138.5364,138.5848,138.3622,138.3622,1923.0
2023-12-18 14:50:00,142.97,143.1,142.92,143.1,6317.0,138.3429,138.4686,138.2945,138.4686,6317.0
2023-12-18 14:55:00,143.11,143.15,143.08,143.09,1025.0,138.4783,138.517,138.4493,138.459,1025.0
2023-12-18 15:00:00,143.05,143.11,142.96,143.06,3774.0,138.4203,138.4783,138.3332,138.4299,3774.0
2023-12-18 15:05:00,143.12,143.12,143.02,143.08,3031.0,138.488,138.488,138.3912,138.4493,3031.0
2023-12-18 15:10:00,143.09,143.37,143.08,143.29,3658.0,138.459,138.7299,138.4493,138.6525,3658.0
2023-12-18 15:15:00,143.31,143.31,142.77,142.77,10577.0,138.6718,138.6718,138.1493,138.1493,10577.0
2023-12-18 15:20:00,142.81,142.83,142.55,142.57,24758.0,138.188,138.2074,137.9364,137.9558,24758.0
2023-12-18 15:25:00,142.59,142.6,142.37,142.42,8114.0,137.9751,137.9848,137.7623,137.8107,8114.0
2023-12-18 15:30:00,142.37,142.57,142.2,142.41,15028.0,137.7623,137.9558,137.5978,137.801,15028.0
2023-12-18 15:35:00,142.41,142.55,142.26,142.45,10530.0,137.801,137.9364,137.6558,137.8397,10530.0
2023-12-18 15:40:00,142.45,142.6,142.39,142.42,10273.0,137.8397,137.9848,137.7816,137.8107,10273.0
2023-12-18 15:45:00,142.44,142.6,142.33,142.6,24726.0,137.83,137.9848,137.7236,137.9848,24726.0
2023-12-18 15:50:00,142.58,142.58,142.39,142.5,38476.0,137.9655,137.9655,137.7816,137.8881,38476.0
2023-12-18 15:55:00,142.52,142.63,142.29,142.35,95925.0,137.9074,138.0139,137.6849,137.7429,95925.0
2023-12-19 09:30:00,142.81,143.37,142.62,143.2,11687.0,138.188,138.7299,138.0042,138.5654,11687.0
2023-12-19 09:35:00,143.25,143.52,142.7,142.81,2182.0,138.6138,138.8751,138.0816,138.188,2182.0
2023-12-19 09:40:00,142.91,143.6,142.9,143.59,5566.0,138.2848,138.9525,138.2751,138.9428,5566.0
2023-12-19 09:45:00,143.59,144.4,143.48,144.22,8332.0,138.9428,139.7266,138.8363,139.5524,8332.0
2023-12-19 09:50:00,144.22,144.38,143.95,144.3,10799.0,139.5524,139.7072,139.2911,139.6298,10799.0
2023-12-19 09:55:00,144.44,144.9,144.4,144.78,7061.0,139.7653,140.2104,139.7266,140.0943,7061.0
2023-12-19 10:00:00,144.78,145.61,144.77,145.58,15798.0,140.0943,140.8974,140.0846,140.8684,15798.0
2023-12-19 10:05:00,145.56,145.7,145.41,145.63,23311.0,140.849,140.9845,140.7039,140.9168,23311.0
2023-12-19 10:10:00,145.63,145.74,145.36,145.56,15087.0,140.9168,141.0232,140.6555,140.849,15087.0
2023-12-19 10:15:00,145.67,145.71,145.32,145.64,17593.0,140.9555,140.9942,140.6168,140.9264,17593.0
2023-12-19 10:20:00,145.57,145.76,145.39,145.68,7449.0,140.8587,141.0426,140.6845,140.9651,7449.0
2023-12-19 10:25:00,145.62,145.82,145.44,145.78,11429.0,140.9071,141.1006,140.7329,141.0619,11429.0
2023-12-19 10:30:00,145.77,146.01,145.74,145.76,7843.0,141.0522,141.2845,141.0232,141.0426,7843.0
2023-12-19 10:35:00,145.84,145.84,145.04,145.45,9216.0,141.12,141.12,140.3459,140.7426,9216.0
2023-12-19 10:40:00,145.46,145.48,145.02,145.15,9526.0,140.7523,140.7716,140.3265,140.4523,9526.0
2023-12-19 10:45:00,145.09,145.41,144.96,145.0,8623.0,140.3942,140.7039,140.2684,140.3072,8623.0
2023-12-19 10:50:00,145.0,145.21,144.8,145.17,10416.0,140.3072,140.5104,140.1136,140.4716,10416.0
2023-12-19 10:55:00,145.27,145.49,145.26,145.4,6142.0,140.5684,140.7813,140.5587,140.6942,6142.0
2023-12-19 11:00:00,145.46,145.55,145.44,145.49,3006.0,140.7523,140.8394,140.7329,140.7813,3006.0
2023-12-19 11:05:00,145.56,145.76,145.53,145.68,5458.0,140.849,141.0426,140.82,140.9651,5458.0
2023-12-19 11:10:00,145.72,145.72,145.41,145.53,6550.0,141.0038,141.0038,140.7039,140.82,6550.0
2023-12-19 11:15:00,145.5,145.91,145.49,145.58,6686.0,140.791,141.1877,140.7813,140.8684,6686.0
2023-12-19 11:20:00,145.62,145.67,145.45,145.46,3361.0,140.9071,140.9555,140.7426,140.7523,3361.0
2023-12-19 11:25:00,145.39,145.62,145.32,145.5,13387.0,140.6845,140.9071,140.6168,140.791,13387.0
2023-12-19 11:30:00,145.46,145.46,145.13,145.17,4524.0,140.7523,140.7523,140.4329,140.4716,4524.0
2023-12-19 11:35:00,145.21,145.52,145.21,145.52,3688.0,140.5104,140.8103,140.5104,140.8103,3688.0
2023-12-19 11:40:00,145.52,145.59,145.48,145.59,2580.0,140.8103,140.8781,140.7716,140.8781,2580.0
2023-12-19 11:45:00,145.58,145.58,145.14,145.15,6032.0,140.8684,140.8684,140.4426,140.4523,6032.0
2023-12-19 11:50:00,145.21,145.4,145.12,145.34,3081.0,140.5104,140.6942,140.4233,140.6361,3081.0
2023-12-19 11:55:00,145.39,145.43,145.3,145.41,2233.0,140.6845,140.7232,140.5974,140.7039,2233.0
2023-12-19 12:00:00,145.33,145.48,145.33,145.44,1875.0,140.6265,140.7716,140.6265,140.7329,1875.0
2023-12-19 12:05:00,145.47,145.59,145.42,145.46,3240.0,140.7619,140.8781,140.7136,140.7523,3240.0
2023-12-19 12:10:00,145.46,145.56,145.46,145.56,2560.0,140.7523,140.849,140.7523,140.849,2560.0
2023-12-19 12:15:00,145.51,145.54,145.33,145.35,4723.0,140.8006,140.8297,140.6265,140.6458,4723.0
2023-12-19 12:20:00,145.41,145.53,145.33,145.53,2173.0,140.7039,140.82,140.6265,140.82,2173.0
2023-12-19 12:25:00,145.5,145.54,145.38,145.5,12066.0,140.791,140.8297,140.6749,140.791,12066.0
2023-12-19 12:30:00,145.48,145.93,145.47,145.87,7305.0,140.7716,141.2071,140.7619,141.149,7305.0
2023-12-19 12:35:00,145.79,145.95,145.76,145.84,3522.0,141.0716,141.2264,141.0426,141.12,3522.0
2023-12-19 12:40:00,145.85,146.0,145.82,145.98,2894.0,141.1296,141.2748,141.1006,141.2554,2894.0
2023-12-19 12:45:00,145.98,146.05,145.87,145.87,2823.0,141.2554,141.3232,141.149,141.149,2823.0
2023-12-19 12:50:00,145.91,146.1,145.9,146.03,4001.0,141.1877,141.3716,141.178,141.3038,4001.0
2023-12-19 12:55:00,146.01,146.07,145.95,146.03,3351.0,141.2845,141.3425,141.2264,141.3038,3351.0
2023-12-19 13:00:00,146.06,146.07,145.92,146.03,3605.0,141.3328,141.3425,141.1974,141.3038,3605.0
2023-12-19 13:05:00,146.0,146.04,145.95,145.98,4383.0,141.2748,141.3135,141.2264,141.2554,4383.0
2023-12-19 13:10:00,145.97,146.1,145.88,146.09,4515.0,141.2458,141.3716,141.1587,141.3619,4515.0
2023-12-19 13:15:00,146.07,146.07,145.87,145.92,2111.0,141.3425,141.3425,141.149,141.1974,2111.0
2023-12-19 13:20:00,145.86,145.98,145.86,145.98,3704.0,141.1393,141.2554,141.1393,141.2554,3704.0
2023-12-19 13:25:00,145.93,146.01,145.93,146.0,2578.0,141.2071,141.2845,141.2071,141.2748,2578.0
2023-12-19 13:30:00,146.01,146.09,145.95,145.95,9880.0,141.2845,141.3619,141.2264,141.2264,9880.0
2023-12-19 13:35:00,145.96,146.09,145.94,146.09,2828.0,141.2361,141.3619,141.2167,141.3619,2828.0
2023-12-19 13:40:00,146.11,146.23,146.11,146.23,2781.0,141.3812,141.4973,141.3812,141.4973,2781.0
2023-12-19 13:45:00,146.25,146.39,146.17,146.39,4608.0,141.5167,141.6522,141.4393,141.6522,4608.0
2023-12-19 13:50:00,146.4,146.53,146.37,146.51,6120.0,141.6618,141.7876,141.6328,141.7683,6120.0
2023-12-19 13:55:00,146.52,146.54,146.39,146.54,5036.0,141.778,141.7973,141.6522,141.7973,5036.0
2023-12-19 14:00:00,146.54,146.57,146.37,146.45,7114.0,141.7973,141.8263,141.6328,141.7102,7114.0
2023-12-19 14:05:00,146.47,146.69,146.36,146.49,24851.0,141.7296,141.9425,141.6231,141.7489,24851.0
2023-12-19 14:10:00,146.5,146.62,146.38,146.5,14838.0,141.7586,141.8747,141.6425,141.7586,14838.0
2023-12-19 14:15:00,146.49,146.55,146.3,146.44,27471.0,141.7489,141.807,141.5651,141.7005,27471.0
2023-12-19 14:20:00,146.53,146.6,146.42,146.47,8871.0,141.7876,141.8554,141.6812,141.7296,8871.0
2023-12-19 14:25:00,146.47,146.49,146.31,146.45,5255.0,141.7296,141.7489,141.5748,141.7102,5255.0
2023-12-19 14:30:00,146.46,146.57,146.33,146.52,9309.0,141.7199,141.8263,141.5941,141.778,9309.0
2023-12-19 14:35:00,146.52,146.54,146.33,146.34,11040.0,141.778,141.7973,141.5941,141.6038,11040.0
2023-12-19 14:40:00,146.35,146.37,146.18,146.21,8531.0,141.6135,141.6328,141.449,141.478,8531.0
2023-12-19 14:45:00,146.19,146.28,145.89,145.92,14986.0,141.4586,141.5457,141.1683,141.1974,14986.0
2023-12-19 14:50:00,145.92,146.11,145.88,146.0,14660.0,141.1974,141.3812,141.1587,141.2748,14660.0
2023-12-19 14:55:00,145.97,146.05,145.89,145.99,39250.0,141.2458,141.3232,141.1683,141.2651,39250.0
2023-12-19 15:00:00,146.0,146.14,145.96,146.01,11468.0,141.2748,141.4103,141.2361,141.2845,11468.0
2023-12-19 15:05:00,146.0,146.12,145.97,146.0,12220.0,141.2748,141.3909,141.2458,141.2748,12220.0
2023-12-19 15:10:00,145.99,146.07,145.9,145.97,14333.0,141.2651,141.3425,141.178,141.2458,14333.0
2023-12-19 15:15:00,145.94,146.08,145.9,146.02,28840.0,141.2167,141.3522,141.178,141.2941,28840.0
2023-12-19 15:20:00,145.99,145.99,145.65,145.67,20251.0,141.2651,141.2651,140.9361,140.9555,20251.0
2023-12-19 15:25:00,145.7,145.92,145.4,145.91,28632.0,140.9845,141.1974,140.6942,141.1877,28632.0
2023-12-19 15:30:00,145.91,146.02,145.91,145.97,16601.0,141.1877,141.2941,141.1877,141.2458,16601.0
2023-12-19 15:35:00,145.93,146.02,145.86,145.88,14484.0,141.2071,141.2941,141.1393,141.1587,14484.0
2023-12-19 15:40:00,145.86,146.04,145.84,145.95,42162.0,141.1393,141.3135,141.12,141.2264,42162.0
2023-12-19 15:45:00,145.96,146.05,145.84,145.94,30516.0,141.2361,141.3232,141.12,141.2167,30516.0
2023-12-19 15:50:00,145.92,146.02,145.71,145.94,42004.0,141.1974,141.2941,140.9942,141.2167,42004.0
2023-12-19 15:55:00,145.94,146.04,145.89,145.91,109082.0,141.2167,141.3135,141.1683,141.1877,109082.0
2023-12-20 09:30:00,145.27,145.92,144.44,145.84,12327.0,140.5684,141.1974,139.7653,141.12,12327.0
2023-12-20 09:35:00,145.97,146.65,145.73,146.01,3481.0,141.2458,141.9037,141.0135,141.2845,3481.0
2023-12-20 09:40:00,145.89,146.2,145.88,146.19,3601.0,141.1683,141.4683,141.1587,141.4586,3601.0
2023-12-20 09:45:00,146.07,146.38,145.94,146.03,3131.0,141.3425,141.6425,141.2167,141.3038,3131.0
2023-12-20 09:50:00,145.99,145.99,145.81,145.82,700.0,141.2651,141.2651,141.0909,141.1006,700.0
2023-12-20 09:55:00,145.78,145.79,145.67,145.68,700.0,141.0619,141.0716,140.9555,140.9651,700.0
2023-12-20 10:00:00,145.83,146.76,145.77,146.66,5372.0,141.1103,142.0102,141.0522,141.9134,5372.0
2023-12-20 10:05:00,146.7,146.91,146.47,146.5,2063.0,141.9521,142.1553,141.7296,141.7586,2063.0
2023-12-20 10:10:00,146.48,146.61,146.39,146.49,1641.0,141.7393,141.865,141.6522,141.7489,1641.0
2023-12-20 10:15:00,146.41,146.61,146.37,146.39,3831.0,141.6715,141.865,141.6328,141.6522,3831.0
2023-12-20 10:20:00,146.36,146.4,146.2,146.2,1100.0,141.6231,141.6618,141.4683,141.4683,1100.0
2023-12-20 10:25:00,146.28,146.64,146.23,146.59,3516.0,141.5457,141.8941,141.4973,141.8457,3516.0
2023-12-20 10:30:00,146.61,147.13,146.6,147.13,3622.0,141.865,142.3682,141.8554,142.3682,3622.0
2023-12-20 10:35:00,147.08,147.19,146.85,146.85,3078.0,142.3198,142.4263,142.0973,142.0973,3078.0
2023-12-20 10:40:00,147.01,147.08,146.79,146.96,4789.0,142.2521,142.3198,142.0392,142.2037,4789.0
2023-12-20 10:45:00,147.04,147.22,146.97,147.0,5278.0,142.2811,142.4553,142.2134,142.2424,5278.0
2023-12-20 10:50:00,146.97,147.04,146.86,147.03,11789.0,142.2134,142.2811,142.107,142.2715,11789.0
2023-12-20 10:55:00,147.03,147.27,146.98,147.27,6091.0,142.2715,142.5037,142.2231,142.5037,6091.0
2023-12-20 11:00:00,147.3,147.4,147.19,147.4,5532.0,142.5327,142.6295,142.4263,142.6295,5532.0
2023-12-20 11:05:00,147.42,147.59,147.36,147.48,4722.0,142.6488,142.8133,142.5908,142.7069,4722.0
2023-12-20 11:10:00,147.53,147.93,147.52,147.85,18300.0,142.7553,143.1423,142.7456,143.0649,18300.0
2023-12-20 11:15:00,147.84,147.85,146.95,146.95,15011.0,143.0552,143.0649,142.194,142.194,15011.0
2023-12-20 11:20:00,147.02,147.12,146.98,147.08,4015.0,142.2618,142.3585,142.2231,142.3198,4015.0
2023-12-20 11:25:00,147.09,147.24,147.02,147.08,3351.0,142.3295,142.4747,142.2618,142.3198,3351.0
2023-12-20 11:30:00,147.09,147.09,146.82,146.86,4613.0,142.3295,142.3295,142.0682,142.107,4613.0
2023-12-20 11:35:00,146.86,146.96,146.83,146.94,4742.0,142.107,142.2037,142.0779,142.1844,4742.0
2023-12-20 11:40:00,146.9,146.9,146.74,146.77,2597.0,142.1457,142.1457,141.9908,142.0199,2597.0
2023-12-20 11:45:00,146.74,147.04,146.7,147.03,2431.0,141.9908,142.2811,141.9521,142.2715,2431.0
2023-12-20 11:50:00,147.0,147.03,146.93,147.0,4092.0,142.2424,142.2715,142.1747,142.2424,4092.0
2023-12-20 11:55:00,146.97,147.02,146.93,146.94,1400.0,142.2134,142.2618,142.1747,142.1844,1400.0
2023-12-20 12:00:00,147.0,147.04,146.93,146.97,6510.0,142.2424,142.2811,142.1747,142.2134,6510.0
2023-12-20 12:05:00,146.99,147.11,146.99,146.99,2212.0,142.2327,142.3489,142.2327,142.2327,2212.0
2023-12-20 12:10:00,147.0,147.02,146.83,146.86,2892.0,142.2424,142.2618,142.0779,142.107,2892.0
2023-12-20 12:15:00,146.9,147.01,146.89,146.96,5987.0,142.1457,142.2521,142.136,142.2037,5987.0
2023-12-20 12:20:00,146.94,147.07,146.93,147.06,8387.0,142.1844,142.3102,142.1747,142.3005,8387.0
2023-12-20 12:25:00,147.1,147.36,147.1,147.21,2905.0,142.3392,142.5908,142.3392,142.4456,2905.0
2023-12-20 12:30:00,147.22,147.31,147.06,147.1,2192.0,142.4553,142.5424,142.3005,142.3392,2192.0
2023-12-20 12:35:00,147.12,147.18,147.01,147.18,1651.0,142.3585,142.4166,142.2521,142.4166,1651.0
2023-12-20 12:40:00,147.19,147.33,147.19,147.25,3713.0,142.4263,142.5617,142.4263,142.4843,3713.0
2023-12-20 12:45:00,147.21,147.34,147.2,147.33,2841.0,142.4456,142.5714,142.4359,142.5617,2841.0
2023-12-20 12:50:00,147.32,147.33,147.19,147.31,4564.0,142.5521,142.5617,142.4263,142.5424,4564.0
2023-12-20 12:55:00,147.28,147.33,147.22,147.23,3789.0,142.5134,142.5617,142.4553,142.465,3789.0
2023-12-20 13:00:00,147.22,147.25,146.96,147.11,2118.0,142.4553,142.4843,142.2037,142.3489,2118.0
2023-12-20 13:05:00,147.14,147.14,146.9,146.9,3029.0,142.3779,142.3779,142.1457,142.1457,3029.0
2023-12-20 13:10:00,146.88,146.88,146.44,146.45,3166.0,142.1263,142.1263,141.7005,141.7102,3166.0
2023-12-20 13:15:00,146.49,146.58,146.42,146.42,2186.0,141.7489,141.836,141.6812,141.6812,2186.0
2023-12-20 13:20:00,146.39,146.52,146.38,146.38,2048.0,141.6522,141.778,141.6425,141.6425,2048.0
2023-12-20 13:25:00,146.45,146.54,146.37,146.37,1600.0,141.7102,141.7973,141.6328,141.6328,1600.0
2023-12-20 13:30:00,146.52,147.01,146.51,147.0,17475.0,141.778,142.2521,141.7683,142.2424,17475.0
2023-12-20 13:35:00,146.89,146.89,146.71,146.75,1986.0,142.136,142.136,141.9618,142.0005,1986.0
2023-12-20 13:40:00,146.9,147.05,146.81,146.92,3154.0,142.1457,142.2908,142.0586,142.165,3154.0
2023-12-20 13:45:00,146.96,147.07,146.93,147.03,3233.0,142.2037,142.3102,142.1747,142.2715,3233.0
2023-12-20 13:50:00,147.03,147.03,146.95,146.99,2215.0,142.2715,142.2715,142.194,142.2327,2215.0
2023-12-20 13:55:00,146.96,147.01,146.91,146.99,2539.0,142.2037,142.2521,142.1553,142.2327,2539.0
2023-12-20 14:00:00,147.03,147.12,146.99,147.08,4116.0,142.2715,142.3585,142.2327,142.3198,4116.0
2023-12-20 14:05:00,147.14,147.23,146.99,147.0,5308.0,142.3779,142.465,142.2327,142.2424,5308.0
2023-12-20 14:10:00,147.01,147.19,147.01,147.17,3535.0,142.2521,142.4263,142.2521,142.4069,3535.0
2023-12-20 14:15:00,147.16,147.18,147.12,147.17,1600.0,142.3972,142.4166,142.3585,142.4069,1600.0
2023-12-20 14:20:00,147.18,147.28,147.11,147.13,8263.0,142.4166,142.5134,142.3489,142.3682,8263.0
2023-12-20 14:25:00,147.18,147.23,147.11,147.12,922.0,142.4166,142.465,142.3489,142.3585,922.0
2023-12-20 14:30:00,147.1,147.13,146.82,146.96,4098.0,142.3392,142.3682,142.0682,142.2037,4098.0
2023-12-20 14:35:00,146.94,146.94,146.45,146.47,2638.0,142.1844,142.1844,141.7102,141.7296,2638.0
2023-12-20 14:40:00,146.52,146.68,146.51,146.6,3567.0,141.778,141.9328,141.7683,141.8554,3567.0
2023-12-20 14:45:00,146.55,146.7,146.36,146.36,2930.0,141.807,141.9521,141.6231,141.6231,2930.0
2023-12-20 14:50:00,146.34,146.35,145.51,145.9,7210.0,141.6038,141.6135,140.8006,141.178,7210.0
2023-12-20 14:55:00,145.96,145.96,145.56,145.57,4792.0,141.2361,141.2361,140.849,140.8587,4792.0
2023-12-20 15:00:00,145.67,145.68,145.4,145.4,10802.0,140.9555,140.9651,140.6942,140.6942,10802.0
2023-12-20 15:05:00,145.41,145.57,145.16,145.33,6366.0,140.7039,140.8587,140.462,140.6265,6366.0
2023-12-20 15:10:00,145.51,145.72,145.51,145.71,2283.0,140.8006,141.0038,140.8006,140.9942,2283.0
2023-12-20 15:15:00,146.01,146.29,145.9,146.21,4645.0,141.2845,141.5554,141.178,141.478,4645.0
2023-12-20 15:20:00,146.27,146.4,145.96,145.96,5724.0,141.536,141.6618,141.2361,141.2361,5724.0
2023-12-20 15:25:00,145.87,146.05,145.56,145.56,3559.0,141.149,141.3232,140.849,140.849,3559.0
2023-12-20 15:30:00,145.56,145.74,145.33,145.55,7501.0,140.849,141.0232,140.6265,140.8394,7501.0
2023-12-20 15:35:00,145.56,145.67,145.43,145.54,5886.0,140.849,140.9555,140.7232,140.8297,5886.0
2023-12-20 15:40:00,145.57,145.84,145.54,145.81,9771.0,140.8587,141.12,140.8297,141.0909,9771.0
2023-12-20 15:45:00,145.8,146.13,145.77,146.13,11162.0,141.0813,141.4006,141.0522,141.4006,11162.0
2023-12-20 15:50:00,146.24,146.29,145.59,145.78,18675.0,141.507,141.5554,140.8781,141.0619,18675.0
2023-12-20 15:55:00,145.75,145.77,145.55,145.68,56840.0,141.0329,141.0522,140.8394,140.9651,56840.0
2023-12-21 09:30:00,147.01,147.69,146.86,147.36,31736.0,142.2521,142.9101,142.107,142.5908,31736.0
2023-12-21 09:35:00,146.84,146.84,145.89,146.52,3259.0,142.0876,142.0876,141.1683,141.778,3259.0
2023-12-21 09:40:00,146.42,146.44,145.84,146.01,10735.0,141.6812,141.7005,141.12,141.2845,10735.0
2023-12-21 09:45:00,145.86,146.43,145.86,146.35,3790.0,141.1393,141.6909,141.1393,141.6135,3790.0
2023-12-21 09:50:00,146.28,146.53,145.99,146.04,4552.0,141.5457,141.7876,141.2651,141.3135,4552.0
2023-12-21 09:55:00,146.17,146.33,145.91,146.19,4815.0,141.4393,141.5941,141.1877,141.4586,4815.0
2023-12-21 10:00:00,146.2,146.77,146.2,146.59,14797.0,141.4683,142.0199,141.4683,141.8457,14797.0
2023-12-21 10:05:00,146.33,146.57,146.1,146.32,14541.0,141.5941,141.8263,141.3716,141.5844,14541.0
2023-12-21 10:10:00,146.36,147.04,146.27,146.97,5541.0,141.6231,142.2811,141.536,142.2134,5541.0
2023-12-21 10:15:00,146.99,147.48,146.94,147.3,3508.0,142.2327,142.7069,142.1844,142.5327,3508.0
2023-12-21 10:20:00,147.27,147.34,147.02,147.12,4244.0,142.5037,142.5714,142.2618,142.3585,4244.0
2023-12-21 10:25:00,147.02,147.02,146.65,146.82,7463.0,142.2618,142.2618,141.9037,142.0682,7463.0
2023-12-21 10:30:00,146.67,146.95,146.63,146.82,3093.0,141.9231,142.194,141.8844,142.0682,3093.0
2023-12-21 10:35:00,146.88,146.88,146.49,146.63,2350.0,142.1263,142.1263,141.7489,141.8844,2350.0
2023-12-21 10:40:00,146.56,147.08,146.51,147.08,2996.0,141.8167,142.3198,141.7683,142.3198,2996.0
2023-12-21 10:45:00,147.0,147.05,146.76,146.93,4040.0,142.2424,142.2908,142.0102,142.1747,4040.0
2023-12-21 10:50:00,146.84,147.03,146.7,146.96,3785.0,142.0876,142.2715,141.9521,142.2037,3785.0
2023-12-21 10:55:00,146.95,146.97,146.78,146.85,4420.0,142.194,142.2134,142.0295,142.0973,4420.0
2023-12-21 11:00:00,146.91,146.95,146.74,146.93,2921.0,142.1553,142.194,141.9908,142.1747,2921.0
2023-12-21 11:05:00,146.7,146.74,146.6,146.62,1620.0,141.9521,141.9908,141.8554,141.8747,1620.0
2023-12-21 11:10:00,146.71,146.92,146.66,146.68,3547.0,141.9618,142.165,141.9134,141.9328,3547.0
2023-12-21 11:15:00,146.8,146.8,146.49,146.63,9808.0,142.0489,142.0489,141.7489,141.8844,9808.0
2023-12-21 11:20:00,146.61,146.66,146.23,146.26,4793.0,141.865,141.9134,141.4973,141.5264,4793.0
2023-12-21 11:25:00,146.17,146.24,146.06,146.19,3784.0,141.4393,141.507,141.3328,141.4586,3784.0
2023-12-21 11:30:00,146.21,146.22,145.89,145.94,2601.0,141.478,141.4877,141.1683,141.2167,2601.0
2023-12-21 11:35:00,145.96,145.98,145.52,145.53,5125.0,141.2361,141.2554,140.8103,140.82,5125.0
2023-12-21 11:40:00,145.46,145.51,145.27,145.28,2003.0,140.7523,140.8006,140.5684,140.5781,2003.0
2023-12-21 11:45:00,145.32,145.48,145.29,145.35,7528.0,140.6168,140.7716,140.5878,140.6458,7528.0
2023-12-21 11:50:00,145.34,145.61,145.2,145.61,6397.0,140.6361,140.8974,140.5007,140.8974,6397.0
2023-12-21 11:55:00,145.61,145.61,145.31,145.31,2400.0,140.8974,140.8974,140.6071,140.6071,2400.0
2023-12-21 12:00:00,145.31,145.32,144.98,144.99,3830.0,140.6071,140.6168,140.2878,140.2975,3830.0
2023-12-21 12:05:00,145.02,145.16,144.99,145.01,2401.0,140.3265,140.462,140.2975,140.3168,2401.0
2023-12-21 12:10:00,144.97,145.37,144.94,145.37,2449.0,140.2781,140.6652,140.2491,140.6652,2449.0
2023-12-21 12:15:00,145.37,145.66,145.37,145.56,2812.0,140.6652,140.9458,140.6652,140.849,2812.0
2023-12-21 12:20:00,145.64,145.72,145.56,145.57,1922.0,140.9264,141.0038,140.849,140.8587,1922.0
2023-12-21 12:25:00,145.56,145.61,145.48,145.5,2694.0,140.849,140.8974,140.7716,140.791,2694.0
2023-12-21 12:30:00,145.57,145.89,145.53,145.74,1883.0,140.8587,141.1683,140.82,141.0232,1883.0
2023-12-21 12:35:00,145.81,145.82,145.64,145.65,2129.0,141.0909,141.1006,140.9264,140.9361,2129.0
2023-12-21 12:40:00,145.72,145.9,145.72,145.9,1945.0,141.0038,141.178,141.0038,141.178,1945.0
2023-12-21 12:45:00,145.98,146.1,145.83,146.06,7250.0,141.2554,141.3716,141.1103,141.3328,7250.0
2023-12-21 12:50:00,145.97,145.98,145.5,145.52,5813.0,141.2458,141.2554,140.791,140.8103,5813.0
2023-12-21 12:55:00,145.48,145.63,145.46,145.6,4382.0,140.7716,140.9168,140.7523,140.8877,4382.0
2023-12-21 13:00:00,145.69,145.83,145.58,145.66,2871.0,140.9748,141.1103,140.8684,140.9458,2871.0
2023-12-21 13:05:00,145.67,145.73,145.41,145.52,4135.0,140.9555,141.0135,140.7039,140.8103,4135.0
2023-12-21 13:10:00,145.44,145.6,145.41,145.51,2871.0,140.7329,140.8877,140.7039,140.8006,2871.0
2023-12-21 13:15:00,145.51,145.61,145.1,145.1,4701.0,140.8006,140.8974,140.4039,140.4039,4701.0
2023-12-21 13:20:00,145.06,145.54,145.02,145.37,6995.0,140.3652,140.8297,140.3265,140.6652,6995.0
2023-12-21 13:25:00,145.38,145.59,145.23,145.59,2358.0,140.6749,140.8781,140.5297,140.8781,2358.0
2023-12-21 13:30:00,145.69,145.8,145.68,145.79,1522.0,140.9748,141.0813,140.9651,141.0716,1522.0
2023-12-21 13:35:00,145.72,145.83,145.69,145.74,1842.0,141.0038,141.1103,140.9748,141.0232,1842.0
2023-12-21 13:40:00,145.72,145.84,145.67,145.78,4028.0,141.0038,141.12,140.9555,141.0619,4028.0
2023-12-21 13:45:00,145.83,146.01,145.83,145.94,3606.0,141.1103,141.2845,141.1103,141.2167,3606.0
2023-12-21 13:50:00,145.93,146.14,145.88,146.09,3572.0,141.2071,141.4103,141.1587,141.3619,3572.0
2023-12-21 13:55:00,146.08,146.25,146.08,146.16,2610.0,141.3522,141.5167,141.3522,141.4296,2610.0
2023-12-21 14:00:00,146.09,146.1,145.94,145.98,1625.0,141.3619,141.3716,141.2167,141.2554,1625.0
2023-12-21 14:05:00,145.99,145.99,145.88,145.92,4898.0,141.2651,141.2651,141.1587,141.1974,4898.0
2023-12-21 14:10:00,145.95,146.0,145.89,145.91,3053.0,141.2264,141.2748,141.1683,141.1877,3053.0
2023-12-21 14:15:00,145.91,146.12,145.91,146.12,2996.0,141.1877,141.3909,141.1877,141.3909,2996.0
2023-12-21 14:20:00,146.07,146.09,145.83,145.88,2702.0,141.3425,141.3619,141.1103,141.1587,2702.0
2023-12-21 14:25:00,145.85,146.07,145.85,146.02,3585.0,141.1296,141.3425,141.1296,141.2941,3585.0
2023-12-21 14:30:00,146.02,146.18,146.0,146.14,4064.0,141.2941,141.449,141.2748,141.4103,4064.0
2023-12-21 14:35:00,146.13,146.22,146.11,146.22,4189.0,141.4006,141.4877,141.3812,141.4877,4189.0
2023-12-21 14:40:00,146.24,146.28,146.18,146.23,1666.0,141.507,141.5457,141.449,141.4973,1666.0
2023-12-21 14:45:00,146.28,146.31,146.04,146.05,6811.0,141.5457,141.5748,141.3135,141.3232,6811.0
2023-12-21 14:50:00,146.08,146.18,146.06,146.06,3385.0,141.3522,141.449,141.3328,141.3328,3385.0
2023-12-21 14:55:00,146.05,146.14,145.99,146.14,4011.0,141.3232,141.4103,141.2651,141.4103,4011.0
2023-12-21 15:00:00,146.15,146.22,146.1,146.1,7799.0,141.4199,141.4877,141.3716,141.3716,7799.0
2023-12-21 15:05:00,146.06,146.06,145.91,145.96,3567.0,141.3328,141.3328,141.1877,141.2361,3567.0
2023-12-21 15:10:00,145.95,146.1,145.93,146.03,2642.0,141.2264,141.3716,141.2071,141.3038,2642.0
2023-12-21 15:15:00,146.04,146.09,146.0,146.09,3022.0,141.3135,141.3619,141.2748,141.3619,3022.0
2023-12-21 15:20:00,146.12,146.19,145.92,145.99,4100.0,141.3909,141.4586,141.1974,141.2651,4100.0
2023-12-21 15:25:00,145.98,146.29,145.95,146.29,7896.0,141.2554,141.5554,141.2264,141.5554,7896.0
2023-12-21 15:30:00,146.34,146.34,146.14,146.24,4428.0,141.6038,141.6038,141.4103,141.507,4428.0
2023-12-21 15:35:00,146.25,146.58,146.21,146.46,6025.0,141.5167,141.836,141.478,141.7199,6025.0
2023-12-21 15:40:00,146.49,146.55,146.41,146.42,5234.0,141.7489,141.807,141.6715,141.6812,5234.0
2023-12-21 15:45:00,146.39,146.6,146.39,146.57,16655.0,141.6522,141.8554,141.6522,141.8263,16655.0
2023-12-21 15:50:00,146.6,146.76,146.52,146.67,21652.0,141.8554,142.0102,141.778,141.9231,21652.0
2023-12-21 15:55:00,146.66,146.89,146.64,146.8,83525.0,141.9134,142.136,141.8941,142.0489,83525.0
2023-12-22 09:30:00,142.79,144.0,140.84,142.42,83598.0,138.1687,139.3395,136.2818,137.8107,83598.0
2023-12-22 09:35:00,142.27,143.25,142.27,143.02,24766.0,137.6655,138.6138,137.6655,138.3912,24766.0
2023-12-22 09:40:00,143.0,145.08,142.61,145.08,46093.0,138.3719,140.3846,137.9945,140.3846,46093.0
2023-12-22 09:45:00,145.2,145.7,144.03,144.24,16932.0,140.5007,140.9845,139.3685,139.5717,16932.0
2023-12-22 09:50:00,144.21,144.34,143.22,143.24,10651.0,139.5427,139.6685,138.5848,138.6041,10651.0
2023-12-22 09:55:00,143.28,143.46,142.57,142.58,17140.0,138.6428,138.817,137.9558,137.9655,17140.0
2023-12-22 10:00:00,142.72,142.74,142.2,142.6,19746.0,138.1009,138.1203,137.5978,137.9848,19746.0
2023-12-22 10:05:00,142.7,142.8,142.26,142.33,11795.0,138.0816,138.1784,137.6558,137.7236,11795.0
2023-12-22 10:10:00,142.16,142.16,141.56,141.56,9206.0,137.5591,137.5591,136.9785,136.9785,9206.0
2023-12-22 10:15:00,141.64,141.64,141.25,141.41,24863.0,137.0559,137.0559,136.6785,136.8333,24863.0
2023-12-22 10:20:00,141.43,141.46,140.99,141.06,19852.0,136.8527,136.8817,136.4269,136.4947,19852.0
2023-12-22 10:25:00,141.0,141.78,140.9,141.78,19151.0,136.4366,137.1914,136.3398,137.1914,19151.0
2023-12-22 10:30:00,141.89,141.91,141.38,141.46,10488.0,137.2978,137.3172,136.8043,136.8817,10488.0
2023-12-22 10:35:00,141.46,141.73,141.15,141.31,23766.0,136.8817,137.143,136.5818,136.7366,23766.0
2023-12-22 10:40:00,141.35,142.04,141.35,141.87,11022.0,136.7753,137.4429,136.7753,137.2785,11022.0
2023-12-22 10:45:00,141.87,142.59,141.79,142.0,7321.0,137.2785,137.9751,137.201,137.4042,7321.0
2023-12-22 10:50:00,142.11,142.34,141.94,142.3,7713.0,137.5107,137.7332,137.3462,137.6945,7713.0
2023-12-22 10:55:00,142.23,142.38,141.99,142.06,6190.0,137.6268,137.7719,137.3946,137.4623,6190.0
2023-12-22 11:00:00,142.06,142.22,141.72,142.17,6596.0,137.4623,137.6171,137.1333,137.5687,6596.0
2023-12-22 11:05:00,142.07,142.12,141.55,141.62,5319.0,137.472,137.5204,136.9688,137.0365,5319.0
2023-12-22 11:10:00,141.68,141.93,141.55,141.89,7444.0,137.0946,137.3365,136.9688,137.2978,7444.0
2023-12-22 11:15:00,141.96,142.27,141.96,142.24,3034.0,137.3655,137.6655,137.3655,137.6365,3034.0
2023-12-22 11:20:00,142.16,142.36,142.16,142.17,3642.0,137.5591,137.7526,137.5591,137.5687,3642.0
2023-12-22 11:25:00,142.12,142.12,141.97,141.97,3801.0,137.5204,137.5204,137.3752,137.3752,3801.0
2023-12-22 11:30:00,142.08,142.77,142.08,142.62,6010.0,137.4817,138.1493,137.4817,138.0042,6010.0
2023-12-22 11:35:00,142.55,142.55,142.26,142.26,7214.0,137.9364,137.9364,137.6558,137.6558,7214.0
2023-12-22 11:40:00,142.2,142.24,142.0,142.0,1713.0,137.5978,137.6365,137.4042,137.4042,1713.0
2023-12-22 11:45:00,142.0,142.29,141.85,142.27,7586.0,137.4042,137.6849,137.2591,137.6655,7586.0
2023-12-22 11:50:00,142.26,142.39,142.22,142.39,2333.0,137.6558,137.7816,137.6171,137.7816,2333.0
2023-12-22 11:55:00,142.34,142.34,142.17,142.18,4684.0,137.7332,137.7332,137.5687,137.5784,4684.0
2023-12-22 12:00:00,142.2,142.37,142.2,142.37,3784.0,137.5978,137.7623,137.5978,137.7623,3784.0
2023-12-22 12:05:00,142.36,142.4,142.09,142.09,4587.0,137.7526,137.7913,137.4913,137.4913,4587.0
2023-12-22 12:10:00,142.08,142.24,142.03,142.06,2800.0,137.4817,137.6365,137.4333,137.4623,2800.0
2023-12-22 12:15:00,142.09,142.16,142.02,142.12,5055.0,137.4913,137.5591,137.4236,137.5204,5055.0
2023-12-22 12:20:00,142.15,142.15,141.9,141.92,2430.0,137.5494,137.5494,137.3075,137.3268,2430.0
2023-12-22 12:25:00,141.95,142.19,141.85,142.14,5182.0,137.3559,137.5881,137.2591,137.5397,5182.0
2023-12-22 12:30:00,142.13,142.24,141.99,142.19,3304.0,137.53,137.6365,137.3946,137.5881,3304.0
2023-12-22 12:35:00,142.19,142.41,142.19,142.24,2001.0,137.5881,137.801,137.5881,137.6365,2001.0
2023-12-22 12:40:00,142.26,142.41,142.17,142.37,2251.0,137.6558,137.801,137.5687,137.7623,2251.0
2023-12-22 12:45:00,142.3,142.36,142.28,142.34,1400.0,137.6945,137.7526,137.6752,137.7332,1400.0
2023-12-22 12:50:00,142.19,142.3,142.17,142.19,1801.0,137.5881,137.6945,137.5687,137.5881,1801.0
2023-12-22 12:55:00,142.25,142.26,142.13,142.24,2305.0,137.6462,137.6558,137.53,137.6365,2305.0
2023-12-22 13:00:00,142.19,142.27,142.03,142.17,4943.0,137.5881,137.6655,137.4333,137.5687,4943.0
2023-12-22 13:05:00,142.15,142.22,142.12,142.16,3765.0,137.5494,137.6171,137.5204,137.5591,3765.0
2023-12-22 13:10:00,142.13,142.15,142.05,142.15,3650.0,137.53,137.5494,137.4526,137.5494,3650.0
2023-12-22 13:15:00,142.26,142.31,142.13,142.27,5483.0,137.6558,137.7042,137.53,137.6655,5483.0
2023-12-22 13:20:00,142.29,142.41,142.23,142.4,6860.0,137.6849,137.801,137.6268,137.7913,6860.0
2023-12-22 13:25:00,142.35,142.35,142.12,142.14,2803.0,137.7429,137.7429,137.5204,137.5397,2803.0
2023-12-22 13:30:00,142.16,142.22,141.91,141.95,11415.0,137.5591,137.6171,137.3172,137.3559,11415.0
2023-12-22 13:35:00,141.99,142.13,141.91,141.94,4916.0,137.3946,137.53,137.3172,137.3462,4916.0
2023-12-22 13:40:00,141.94,142.15,141.93,142.12,4402.0,137.3462,137.5494,137.3365,137.5204,4402.0
2023-12-22 13:45:00,142.14,142.38,142.14,142.38,2350.0,137.5397,137.7719,137.5397,137.7719,2350.0
2023-12-22 13:50:00,142.34,142.35,142.23,142.29,2100.0,137.7332,137.7429,137.6268,137.6849,2100.0
2023-12-22 13:55:00,142.25,142.35,142.2,142.29,4626.0,137.6462,137.7429,137.5978,137.6849,4626.0
2023-12-22 14:00:00,142.27,142.33,142.22,142.3,4056.0,137.6655,137.7236,137.6171,137.6945,4056.0
2023-12-22 14:05:00,142.3,142.3,141.9,141.97,3035.0,137.6945,137.6945,137.3075,137.3752,3035.0
2023-12-22 14:10:00,142.0,142.09,141.86,141.97,3497.0,137.4042,137.4913,137.2688,137.3752,3497.0
2023-12-22 14:15:00,141.88,141.88,141.5,141.69,2661.0,137.2881,137.2881,136.9204,137.1043,2661.0
2023-12-22 14:20:00,141.6,141.66,141.17,141.26,3681.0,137.0172,137.0752,136.6011,136.6882,3681.0
2023-12-22 14:25:00,141.19,141.26,141.05,141.1,2993.0,136.6205,136.6882,136.485,136.5334,2993.0
2023-12-22 14:30:00,141.03,141.34,140.9,141.28,8326.0,136.4656,136.7656,136.3398,136.7075,8326.0
2023-12-22 14:35:00,141.36,141.53,141.27,141.53,5194.0,136.785,136.9495,136.6979,136.9495,5194.0
2023-12-22 14:40:00,141.6,142.04,141.57,142.03,4896.0,137.0172,137.4429,136.9882,137.4333,4896.0
2023-12-22 14:45:00,141.99,142.23,141.95,142.08,7465.0,137.3946,137.6268,137.3559,137.4817,7465.0
2023-12-22 14:50:00,142.11,142.17,141.89,142.09,3906.0,137.5107,137.5687,137.2978,137.4913,3906.0
2023-12-22 14:55:00,142.11,142.2,142.03,142.16,4233.0,137.5107,137.5978,137.4333,137.5591,4233.0
2023-12-22 15:00:00,142.19,142.24,142.05,142.14,5931.0,137.5881,137.6365,137.4526,137.5397,5931.0
2023-12-22 15:05:00,142.16,142.22,142.04,142.06,6400.0,137.5591,137.6171,137.4429,137.4623,6400.0
2023-12-22 15:10:00,142.06,142.1,141.83,142.02,6277.0,137.4623,137.501,137.2397,137.4236,6277.0
2023-12-22 15:15:00,141.99,142.17,141.94,141.98,5139.0,137.3946,137.5687,137.3462,137.3849,5139.0
2023-12-22 15:20:00,141.9,141.91,141.79,141.88,3397.0,137.3075,137.3172,137.201,137.2881,3397.0
2023-12-22 15:25:00,141.85,141.99,141.72,141.98,6689.0,137.2591,137.3946,137.1333,137.3849,6689.0
2023-12-22 15:30:00,141.99,142.39,141.98,142.35,14352.0,137.3946,137.7816,137.3849,137.7429,14352.0
2023-12-22 15:35:00,142.35,142.75,142.34,142.67,16173.0,137.7429,138.13,137.7332,138.0526,16173.0
2023-12-22 15:40:00,142.62,143.07,142.54,143.07,20775.0,138.0042,138.4396,137.9268,138.4396,20775.0
2023-12-22 15:45:00,143.09,143.12,142.82,142.93,21994.0,138.459,138.488,138.1977,138.3041,21994.0
2023-12-22 15:50:00,142.87,142.98,142.65,142.8,45940.0,138.2461,138.3525,138.0332,138.1784,45940.0
2023-12-22 15:55:00,142.78,143.0,142.76,142.78,71544.0,138.159,138.3719,138.1396,138.159,71544.0
2023-12-26 09:30:00,143.16,144.16,142.7,143.8,9917.0,138.5267,139.4943,138.0816,139.146,9917.0
2023-12-26 09:35:00,143.81,144.14,143.27,143.27,1100.0,139.1557,139.475,138.6331,138.6331,1100.0
2023-12-26 09:40:00,143.22,143.44,143.02,143.19,3137.0,138.5848,138.7976,138.3912,138.5557,3137.0
2023-12-26 09:45:00,143.33,144.16,143.32,144.03,2881.0,138.6912,139.4943,138.6815,139.3685,2881.0
2023-12-26 09:50:00,143.9,144.4,143.83,144.23,3618.0,139.2428,139.7266,139.175,139.5621,3618.0
2023-12-26 09:55:00,144.35,144.5,144.19,144.32,5542.0,139.6782,139.8233,139.5234,139.6492,5542.0
2023-12-26 10:00:00,144.11,144.12,143.84,144.12,3130.0,139.446,139.4556,139.1847,139.4556,3130.0
2023-12-26 10:05:00,144.02,144.33,144.0,144.33,2978.0,139.3589,139.6588,139.3395,139.6588,2978.0
2023-12-26 10:10:00,144.35,144.52,144.26,144.4,4071.0,139.6782,139.8427,139.5911,139.7266,4071.0
2023-12-26 10:15:00,144.41,144.83,144.41,144.65,9171.0,139.7362,140.1427,139.7362,139.9685,9171.0
2023-12-26 10:20:00,144.78,145.11,144.78,145.09,9006.0,140.0943,140.4136,140.0943,140.3942,9006.0
2023-12-26 10:25:00,145.09,145.3,145.09,145.27,5675.0,140.3942,140.5974,140.3942,140.5684,5675.0
2023-12-26 10:30:00,145.25,145.49,145.25,145.32,4553.0,140.5491,140.7813,140.5491,140.6168,4553.0
2023-12-26 10:35:00,145.29,145.3,145.18,145.19,4448.0,140.5878,140.5974,140.4813,140.491,4448.0
2023-12-26 10:40:00,145.18,145.22,145.03,145.21,2220.0,140.4813,140.52,140.3362,140.5104,2220.0
2023-12-26 10:45:00,145.22,145.22,145.05,145.05,3755.0,140.52,140.52,140.3555,140.3555,3755.0
2023-12-26 10:50:00,145.05,145.06,144.79,144.87,40431.0,140.3555,140.3652,140.1039,140.1814,40431.0
2023-12-26 10:55:00,144.94,145.03,144.77,144.85,8265.0,140.2491,140.3362,140.0846,140.162,8265.0
2023-12-26 11:00:00,144.84,145.04,144.74,145.04,1920.0,140.1523,140.3459,140.0556,140.3459,1920.0
2023-12-26 11:05:00,145.08,145.41,144.99,145.41,4510.0,140.3846,140.7039,140.2975,140.7039,4510.0
2023-12-26 11:10:00,145.42,145.48,145.32,145.46,4080.0,140.7136,140.7716,140.6168,140.7523,4080.0
2023-12-26 11:15:00,145.49,145.5,145.32,145.39,8837.0,140.7813,140.791,140.6168,140.6845,8837.0
2023-12-26 11:20:00,145.43,145.67,145.41,145.56,7206.0,140.7232,140.9555,140.7039,140.849,7206.0
2023-12-26 11:25:00,145.54,145.55,145.39,145.53,3300.0,140.8297,140.8394,140.6845,140.82,3300.0
2023-12-26 11:30:00,145.56,145.64,145.37,145.43,7130.0,140.849,140.9264,140.6652,140.7232,7130.0
2023-12-26 11:35:00,145.46,145.49,145.38,145.47,3226.0,140.7523,140.7813,140.6749,140.7619,3226.0
2023-12-26 11:40:00,145.49,145.49,145.4,145.44,4001.0,140.7813,140.7813,140.6942,140.7329,4001.0
2023-12-26 11:45:00,145.46,145.5,145.36,145.47,4020.0,140.7523,140.791,140.6555,140.7619,4020.0
2023-12-26 11:50:00,145.48,145.54,145.4,145.44,6561.0,140.7716,140.8297,140.6942,140.7329,6561.0
2023-12-26 11:55:00,145.45,145.51,145.35,145.47,3284.0,140.7426,140.8006,140.6458,140.7619,3284.0
2023-12-26 12:00:00,145.5,145.5,145.15,145.27,4249.0,140.791,140.791,140.4523,140.5684,4249.0
2023-12-26 12:05:00,145.17,145.22,145.09,145.18,2021.0,140.4716,140.52,140.3942,140.4813,2021.0
2023-12-26 12:10:00,145.21,145.21,145.04,145.06,1819.0,140.5104,140.5104,140.3459,140.3652,1819.0
2023-12-26 12:15:00,145.06,145.17,145.02,145.11,1741.0,140.3652,140.4716,140.3265,140.4136,1741.0
2023-12-26 12:20:00,145.14,145.21,144.98,144.98,3876.0,140.4426,140.5104,140.2878,140.2878,3876.0
2023-12-26 12:25:00,144.97,144.97,144.9,144.93,2420.0,140.2781,140.2781,140.2104,140.2394,2420.0
2023-12-26 12:30:00,144.92,145.02,144.88,144.88,2700.0,140.2297,140.3265,140.191,140.191,2700.0
2023-12-26 12:35:00,144.89,144.93,144.78,144.84,5346.0,140.2007,140.2394,140.0943,140.1523,5346.0
2023-12-26 12:40:00,144.87,144.87,144.62,144.68,7910.0,140.1814,140.1814,139.9394,139.9975,7910.0
2023-12-26 12:45:00,144.72,144.91,144.72,144.89,5200.0,140.0362,140.2201,140.0362,140.2007,5200.0
2023-12-26 12:50:00,144.9,145.01,144.83,145.0,1750.0,140.2104,140.3168,140.1427,140.3072,1750.0
2023-12-26 12:55:00,145.06,145.09,144.98,144.98,3396.0,140.3652,140.3942,140.2878,140.2878,3396.0
2023-12-26 13:00:00,145.0,145.38,145.0,145.38,3350.0,140.3072,140.6749,140.3072,140.6749,3350.0
2023-12-26 13:05:00,145.37,145.4,145.21,145.35,6629.0,140.6652,140.6942,140.5104,140.6458,6629.0
2023-12-26 13:10:00,145.35,145.56,145.35,145.47,5836.0,140.6458,140.849,140.6458,140.7619,5836.0
2023-12-26 13:15:00,145.45,145.64,145.43,145.58,5795.0,140.7426,140.9264,140.7232,140.8684,5795.0
2023-12-26 13:20:00,145.54,145.8,145.49,145.76,5815.0,140.8297,141.0813,140.7813,141.0426,5815.0
2023-12-26 13:25:00,145.77,145.8,145.65,145.77,5067.0,141.0522,141.0813,140.9361,141.0522,5067.0
2023-12-26 13:30:00,145.76,145.84,145.74,145.77,6857.0,141.0426,141.12,141.0232,141.0522,6857.0
2023-12-26 13:35:00,145.72,145.82,145.64,145.81,3325.0,141.0038,141.1006,140.9264,141.0909,3325.0
2023-12-26 13:40:00,145.79,145.92,145.79,145.88,5415.0,141.0716,141.1974,141.0716,141.1587,5415.0
2023-12-26 13:45:00,145.89,145.9,145.82,145.9,2280.0,141.1683,141.178,141.1006,141.178,2280.0
2023-12-26 13:50:00,145.9,145.98,145.75,145.98,3801.0,141.178,141.2554,141.0329,141.2554,3801.0
2023-12-26 13:55:00,145.99,146.16,145.99,146.12,5298.0,141.2651,141.4296,141.2651,141.3909,5298.0
2023-12-26 14:00:00,146.13,146.18,146.08,146.14,4556.0,141.4006,141.449,141.3522,141.4103,4556.0
2023-12-26 14:05:00,146.17,146.17,146.09,146.17,6171.0,141.4393,141.4393,141.3619,141.4393,6171.0
2023-12-26 14:10:00,146.18,146.22,146.11,146.19,3049.0,141.449,141.4877,141.3812,141.4586,3049.0
2023-12-26 14:15:00,146.19,146.22,145.97,145.98,6772.0,141.4586,141.4877,141.2458,141.2554,6772.0
2023-12-26 14:20:00,145.99,146.0,145.91,145.94,4755.0,141.2651,141.2748,141.1877,141.2167,4755.0
2023-12-26 14:25:00,145.92,146.11,145.87,146.02,7080.0,141.1974,141.3812,141.149,141.2941,7080.0
2023-12-26 14:30:00,146.03,146.1,145.98,145.99,5430.0,141.3038,141.3716,141.2554,141.2651,5430.0
2023-12-26 14:35:00,146.03,146.03,145.96,146.03,2961.0,141.3038,141.3038,141.2361,141.3038,2961.0
2023-12-26 14:40:00,146.01,146.11,145.92,145.92,5105.0,141.2845,141.3812,141.1974,141.1974,5105.0
2023-12-26 14:45:00,145.93,146.02,145.91,145.96,3900.0,141.2071,141.2941,141.1877,141.2361,3900.0
2023-12-26 14:50:00,146.0,146.16,145.95,146.13,7733.0,141.2748,141.4296,141.2264,141.4006,7733.0
2023-12-26 14:55:00,146.13,146.13,145.96,146.04,6039.0,141.4006,141.4006,141.2361,141.3135,6039.0
2023-12-26 15:00:00,146.05,146.11,145.91,146.1,7364.0,141.3232,141.3812,141.1877,141.3716,7364.0
2023-12-26 15:05:00,146.1,146.11,145.93,145.94,5939.0,141.3716,141.3812,141.2071,141.2167,5939.0
2023-12-26 15:10:00,145.98,146.05,145.94,146.05,7327.0,141.2554,141.3232,141.2167,141.3232,7327.0
2023-12-26 15:15:00,146.03,146.04,145.96,146.02,6161.0,141.3038,141.3135,141.2361,141.2941,6161.0
2023-12-26 15:20:00,145.99,146.11,145.95,146.09,7263.0,141.2651,141.3812,141.2264,141.3619,7263.0
2023-12-26 15:25:00,146.08,146.25,146.05,146.21,7546.0,141.3522,141.5167,141.3232,141.478,7546.0
2023-12-26 15:30:00,146.21,146.32,146.1,146.1,16572.0,141.478,141.5844,141.3716,141.3716,16572.0
2023-12-26 15:35:00,146.12,146.15,145.93,145.99,10857.0,141.3909,141.4199,141.2071,141.2651,10857.0
2023-12-26 15:40:00,145.99,146.25,145.99,146.23,16698.0,141.2651,141.5167,141.2651,141.4973,16698.0
2023-12-26 15:45:00,146.22,146.55,146.22,146.47,21831.0,141.4877,141.807,141.4877,141.7296,21831.0
2023-12-26 15:50:00,146.47,146.5,146.27,146.4,34801.0,141.7296,141.7586,141.536,141.6618,34801.0
2023-12-26 15:55:00,146.42,146.67,146.3,146.58,90145.0,141.6812,141.9231,141.5651,141.836,90145.0
2023-12-27 09:30:00,145.48,146.5,144.8,146.44,52955.0,140.7716,141.7586,140.1136,141.7005,52955.0
2023-12-27 09:35:00,146.21,146.21,145.61,145.88,5815.0,141.478,141.478,140.8974,141.1587,5815.0
2023-12-27 09:40:00,145.89,146.61,145.85,146.61,5007.0,141.1683,141.865,141.1296,141.865,5007.0
2023-12-27 09:45:00,146.54,146.54,145.85,145.85,8172.0,141.7973,141.7973,141.1296,141.1296,8172.0
2023-12-27 09:50:00,145.8,146.15,145.79,146.06,5765.0,141.0813,141.4199,141.0716,141.3328,5765.0
2023-12-27 09:55:00,146.09,146.25,146.05,146.15,7139.0,141.3619,141.5167,141.3232,141.4199,7139.0
2023-12-27 10:00:00,146.15,146.49,146.15,146.34,9301.0,141.4199,141.7489,141.4199,141.6038,9301.0
2023-12-27 10:05:00,146.36,146.44,146.26,146.44,11566.0,141.6231,141.7005,141.5264,141.7005,11566.0
2023-12-27 10:10:00,146.44,146.54,146.11,146.13,13247.0,141.7005,141.7973,141.3812,141.4006,13247.0
2023-12-27 10:15:00,146.1,146.23,145.89,145.92,21750.0,141.3716,141.4973,141.1683,141.1974,21750.0
2023-12-27 10:20:00,145.92,146.25,145.81,146.22,16591.0,141.1974,141.5167,141.0909,141.4877,16591.0
2023-12-27 10:25:00,146.21,146.36,146.17,146.26,21552.0,141.478,141.6231,141.4393,141.5264,21552.0
2023-12-27 10:30:00,146.26,146.32,145.98,146.06,6284.0,141.5264,141.5844,141.2554,141.3328,6284.0
2023-12-27 10:35:00,145.95,145.97,145.84,145.95,7872.0,141.2264,141.2458,141.12,141.2264,7872.0
2023-12-27 10:40:00,145.92,145.96,145.84,145.96,14356.0,141.1974,141.2361,141.12,141.2361,14356.0
2023-12-27 10:45:00,145.95,146.06,145.79,145.85,13130.0,141.2264,141.3328,141.0716,141.1296,13130.0
2023-12-27 10:50:00,145.85,145.85,145.61,145.71,9653.0,141.1296,141.1296,140.8974,140.9942,9653.0
2023-12-27 10:55:00,145.74,145.88,145.71,145.85,9176.0,141.0232,141.1587,140.9942,141.1296,9176.0
2023-12-27 11:00:00,145.84,145.89,145.74,145.86,9853.0,141.12,141.1683,141.0232,141.1393,9853.0
2023-12-27 11:05:00,145.82,145.87,145.68,145.79,13500.0,141.1006,141.149,140.9651,141.0716,13500.0
2023-12-27 11:10:00,145.7,145.88,145.69,145.78,13600.0,140.9845,141.1587,140.9748,141.0619,13600.0
2023-12-27 11:15:00,145.78,146.43,145.78,146.43,13228.0,141.0619,141.6909,141.0619,141.6909,13228.0
2023-12-27 11:20:00,146.56,146.68,146.31,146.32,6256.0,141.8167,141.9328,141.5748,141.5844,6256.0
2023-12-27 11:25:00,146.31,146.34,146.14,146.22,7053.0,141.5748,141.6038,141.4103,141.4877,7053.0
2023-12-27 11:30:00,146.22,146.51,146.16,146.43,7325.0,141.4877,141.7683,141.4296,141.6909,7325.0
2023-12-27 11:35:00,146.47,146.62,146.39,146.4,4143.0,141.7296,141.8747,141.6522,141.6618,4143.0
2023-12-27 11:40:00,146.41,146.69,146.4,146.58,3364.0,141.6715,141.9425,141.6618,141.836,3364.0
2023-12-27 11:45:00,146.59,146.75,146.58,146.72,4257.0,141.8457,142.0005,141.836,141.9715,4257.0
2023-12-27 11:50:00,146.72,147.06,146.72,146.93,5615.0,141.9715,142.3005,141.9715,142.1747,5615.0
2023-12-27 11:55:00,146.94,147.0,146.7,146.73,3578.0,142.1844,142.2424,141.9521,141.9812,3578.0
2023-12-27 12:00:00,146.63,146.67,146.48,146.48,3362.0,141.8844,141.9231,141.7393,141.7393,3362.0
2023-12-27 12:05:00,146.54,146.55,146.43,146.52,3480.0,141.7973,141.807,141.6909,141.778,3480.0
2023-12-27 12:10:00,146.51,146.51,146.23,146.26,4108.0,141.7683,141.7683,141.4973,141.5264,4108.0
2023-12-27 12:15:00,146.27,146.27,146.19,146.2,2100.0,141.536,141.536,141.4586,141.4683,2100.0
2023-12-27 12:20:00,146.21,146.22,146.07,146.11,5867.0,141.478,141.4877,141.3425,141.3812,5867.0
2023-12-27 12:25:00,146.13,146.24,146.11,146.12,10435.0,141.4006,141.507,141.3812,141.3909,10435.0
2023-12-27 12:30:00,146.09,146.33,146.05,146.31,4803.0,141.3619,141.5941,141.3232,141.5748,4803.0
2023-12-27 12:35:00,146.31,146.31,146.22,146.22,4023.0,141.5748,141.5748,141.4877,141.4877,4023.0
2023-12-27 12:40:00,146.21,146.24,146.09,146.16,4300.0,141.478,141.507,141.3619,141.4296,4300.0
2023-12-27 12:45:00,146.16,146.26,146.06,146.25,6965.0,141.4296,141.5264,141.3328,141.5167,6965.0
2023-12-27 12:50:00,146.23,146.3,146.17,146.21,2882.0,141.4973,141.5651,141.4393,141.478,2882.0
2023-12-27 12:55:00,146.21,146.41,146.2,146.4,4797.0,141.478,141.6715,141.4683,141.6618,4797.0
2023-12-27 13:00:00,146.4,146.65,146.39,146.65,6181.0,141.6618,141.9037,141.6522,141.9037,6181.0
2023-12-27 13:05:00,146.68,146.85,146.65,146.68,6469.0,141.9328,142.0973,141.9037,141.9328,6469.0
2023-12-27 13:10:00,146.72,146.88,146.68,146.68,3732.0,141.9715,142.1263,141.9328,141.9328,3732.0
2023-12-27 13:15:00,146.66,146.81,146.65,146.76,5023.0,141.9134,142.0586,141.9037,142.0102,5023.0
2023-12-27 13:20:00,146.8,146.83,146.69,146.7,3901.0,142.0489,142.0779,141.9425,141.9521,3901.0
2023-12-27 13:25:00,146.65,146.67,146.59,146.61,3384.0,141.9037,141.9231,141.8457,141.865,3384.0
2023-12-27 13:30:00,146.62,146.66,146.5,146.55,5932.0,141.8747,141.9134,141.7586,141.807,5932.0
2023-12-27 13:35:00,146.55,146.55,146.42,146.53,6488.0,141.807,141.807,141.6812,141.7876,6488.0
2023-12-27 13:40:00,146.53,146.59,146.46,146.51,7548.0,141.7876,141.8457,141.7199,141.7683,7548.0
2023-12-27 13:45:00,146.5,146.56,146.38,146.55,4146.0,141.7586,141.8167,141.6425,141.807,4146.0
2023-12-27 13:50:00,146.56,146.58,146.47,146.51,3825.0,141.8167,141.836,141.7296,141.7683,3825.0
2023-12-27 13:55:00,146.53,146.53,146.35,146.36,4976.0,141.7876,141.7876,141.6135,141.6231,4976.0
2023-12-27 14:00:00,146.34,146.35,146.01,146.01,9668.0,141.6038,141.6135,141.2845,141.2845,9668.0
2023-12-27 14:05:00,145.98,146.33,145.98,146.26,4217.0,141.2554,141.5941,141.2554,141.5264,4217.0
2023-12-27 14:10:00,146.26,146.33,146.17,146.33,3900.0,141.5264,141.5941,141.4393,141.5941,3900.0
2023-12-27 14:15:00,146.29,146.37,146.23,146.36,19873.0,141.5554,141.6328,141.4973,141.6231,19873.0
2023-12-27 14:20:00,146.36,146.51,146.27,146.47,4880.0,141.6231,141.7683,141.536,141.7296,4880.0
2023-12-27 14:25:00,146.51,146.66,146.48,146.66,3770.0,141.7683,141.9134,141.7393,141.9134,3770.0
2023-12-27 14:30:00,146.63,146.64,146.54,146.58,6294.0,141.8844,141.8941,141.7973,141.836,6294.0
2023-12-27 14:35:00,146.55,146.63,146.53,146.53,7366.0,141.807,141.8844,141.7876,141.7876,7366.0
2023-12-27 14:40:00,146.5,146.59,146.47,146.59,4883.0,141.7586,141.8457,141.7296,141.8457,4883.0
2023-12-27 14:45:00,146.61,146.67,146.57,146.59,3405.0,141.865,141.9231,141.8263,141.8457,3405.0
2023-12-27 14:50:00,146.59,146.64,146.49,146.62,12013.0,141.8457,141.8941,141.7489,141.8747,12013.0
2023-12-27 14:55:00,146.61,146.92,146.54,146.82,3910.0,141.865,142.165,141.7973,142.0682,3910.0
2023-12-27 15:00:00,146.84,146.93,146.79,146.89,7720.0,142.0876,142.1747,142.0392,142.136,7720.0
2023-12-27 15:05:00,146.91,147.12,146.84,147.12,11744.0,142.1553,142.3585,142.0876,142.3585,11744.0
2023-12-27 15:10:00,147.12,147.18,147.06,147.12,5795.0,142.3585,142.4166,142.3005,142.3585,5795.0
2023-12-27 15:15:00,147.1,147.31,147.08,147.28,6324.0,142.3392,142.5424,142.3198,142.5134,6324.0
2023-12-27 15:20:00,147.28,147.33,147.2,147.21,11496.0,142.5134,142.5617,142.4359,142.4456,11496.0
2023-12-27 15:25:00,147.22,147.26,147.16,147.19,8666.0,142.4553,142.494,142.3972,142.4263,8666.0
2023-12-27 15:30:00,147.19,147.27,147.12,147.23,10260.0,142.4263,142.5037,142.3585,142.465,10260.0
2023-12-27 15:35:00,147.24,147.32,147.22,147.3,10671.0,142.4747,142.5521,142.4553,142.5327,10671.0
2023-12-27 15:40:00,147.29,147.31,147.13,147.13,18170.0,142.523,142.5424,142.3682,142.3682,18170.0
2023-12-27 15:45:00,147.11,147.14,146.96,146.99,23897.0,142.3489,142.3779,142.2037,142.2327,23897.0
2023-12-27 15:50:00,146.99,147.28,146.86,147.24,33556.0,142.2327,142.5134,142.107,142.4747,33556.0
2023-12-27 15:55:00,147.28,147.49,147.22,147.39,68244.0,142.5134,142.7166,142.4553,142.6198,68244.0
2023-12-28 09:30:00,146.51,147.27,146.35,147.13,12206.0,141.7683,142.5037,141.6135,142.3682,12206.0
2023-12-28 09:35:00,147.04,147.04,146.89,146.97,1195.0,142.2811,142.2811,142.136,142.2134,1195.0
2023-12-28 09:40:00,147.06,147.75,147.06,147.33,2401.0,142.3005,142.9681,142.3005,142.5617,2401.0
2023-12-28 09:45:00,147.18,147.63,147.18,147.54,3745.0,142.4166,142.852,142.4166,142.7649,3745.0
2023-12-28 09:50:00,147.64,148.18,147.64,148.0,18568.0,142.8617,143.3842,142.8617,143.2101,18568.0
2023-12-28 09:55:00,148.09,148.17,147.93,147.97,3759.0,143.2971,143.3746,143.1423,143.181,3759.0
2023-12-28 10:00:00,148.06,148.09,147.84,147.96,1758.0,143.2681,143.2971,143.0552,143.1714,1758.0
2023-12-28 10:05:00,147.92,148.13,147.82,148.08,5623.0,143.1326,143.3359,143.0359,143.2875,5623.0
2023-12-28 10:10:00,148.08,148.13,148.03,148.06,2600.0,143.2875,143.3359,143.2391,143.2681,2600.0
2023-12-28 10:15:00,148.04,148.37,148.04,148.37,4299.0,143.2488,143.5681,143.2488,143.5681,4299.0
2023-12-28 10:20:00,148.44,148.64,148.37,148.59,6882.0,143.6358,143.8293,143.5681,143.781,6882.0
2023-12-28 10:25:00,148.58,148.73,148.57,148.58,3278.0,143.7713,143.9164,143.7616,143.7713,3278.0
2023-12-28 10:30:00,148.64,148.83,148.62,148.73,4045.0,143.8293,144.0132,143.81,143.9164,4045.0
2023-12-28 10:35:00,148.72,148.82,148.61,148.64,6337.0,143.9068,144.0035,143.8003,143.8293,6337.0
2023-12-28 10:40:00,148.67,148.77,148.41,148.42,5870.0,143.8584,143.9551,143.6068,143.6165,5870.0
2023-12-28 10:45:00,148.3,148.41,148.24,148.36,2235.0,143.5003,143.6068,143.4423,143.5584,2235.0
2023-12-28 10:50:00,148.34,148.52,148.33,148.43,22907.0,143.5391,143.7132,143.5294,143.6261,22907.0
2023-12-28 10:55:00,148.4,148.43,148.1,148.16,7696.0,143.5971,143.6261,143.3068,143.3649,7696.0
2023-12-28 11:00:00,148.15,148.21,147.99,148.06,1700.0,143.3552,143.4133,143.2004,143.2681,1700.0
2023-12-28 11:05:00,148.06,148.29,148.06,148.29,3032.0,143.2681,143.4907,143.2681,143.4907,3032.0
2023-12-28 11:10:00,148.31,148.38,148.23,148.36,3734.0,143.51,143.5778,143.4326,143.5584,3734.0
2023-12-28 11:15:00,148.32,148.32,148.11,148.11,2599.0,143.5197,143.5197,143.3165,143.3165,2599.0
2023-12-28 11:20:00,148.13,148.24,148.07,148.17,1416.0,143.3359,143.4423,143.2778,143.3746,1416.0
2023-12-28 11:25:00,148.21,148.28,148.16,148.24,5676.0,143.4133,143.481,143.3649,143.4423,5676.0
2023-12-28 11:30:00,148.25,148.26,148.17,148.25,1700.0,143.452,143.4616,143.3746,143.452,1700.0
2023-12-28 11:35:00,148.25,148.36,148.21,148.33,4423.0,143.452,143.5584,143.4133,143.5294,4423.0
2023-12-28 11:40:00,148.35,148.39,148.28,148.33,7181.0,143.5487,143.5874,143.481,143.5294,7181.0
2023-12-28 11:45:00,148.31,148.36,148.31,148.34,2933.0,143.51,143.5584,143.51,143.5391,2933.0
2023-12-28 11:50:00,148.34,148.34,148.15,148.23,4017.0,143.5391,143.5391,143.3552,143.4326,4017.0
2023-12-28 11:55:00,148.17,148.22,148.13,148.22,1006.0,143.3746,143.4229,143.3359,143.4229,1006.0
2023-12-28 12:00:00,148.25,148.31,148.15,148.19,3444.0,143.452,143.51,143.3552,143.3939,3444.0
2023-12-28 12:05:00,148.22,148.24,148.21,148.24,726.0,143.4229,143.4423,143.4133,143.4423,726.0
2023-12-28 12:10:00,148.22,148.25,148.16,148.16,2800.0,143.4229,143.452,143.3649,143.3649,2800.0
2023-12-28 12:15:00,148.11,148.22,148.11,148.16,1837.0,143.3165,143.4229,143.3165,143.3649,1837.0
2023-12-28 12:20:00,148.1,148.14,148.05,148.14,1575.0,143.3068,143.3455,143.2584,143.3455,1575.0
2023-12-28 12:25:00,148.15,148.2,148.11,148.19,2903.0,143.3552,143.4036,143.3165,143.3939,2903.0
2023-12-28 12:30:00,148.15,148.25,148.12,148.25,2000.0,143.3552,143.452,143.3262,143.452,2000.0
2023-12-28 12:35:00,148.24,148.24,148.16,148.18,1755.0,143.4423,143.4423,143.3649,143.3842,1755.0
2023-12-28 12:40:00,148.25,148.25,148.14,148.17,2503.0,143.452,143.452,143.3455,143.3746,2503.0
2023-12-28 12:45:00,148.2,148.2,148.1,148.11,2450.0,143.4036,143.4036,143.3068,143.3165,2450.0
2023-12-28 12:50:00,148.11,148.2,148.1,148.17,1841.0,143.3165,143.4036,143.3068,143.3746,1841.0
2023-12-28 12:55:00,148.23,148.27,148.17,148.21,6373.0,143.4326,143.4713,143.3746,143.4133,6373.0
2023-12-28 13:00:00,148.21,148.25,148.04,148.11,4573.0,143.4133,143.452,143.2488,143.3165,4573.0
2023-12-28 13:05:00,148.19,148.24,148.18,148.24,911.0,143.3939,143.4423,143.3842,143.4423,911.0
2023-12-28 13:10:00,148.25,148.25,148.2,148.21,3499.0,143.452,143.452,143.4036,143.4133,3499.0
2023-12-28 13:15:00,148.21,148.27,148.15,148.25,6820.0,143.4133,143.4713,143.3552,143.452,6820.0
2023-12-28 13:20:00,148.25,148.27,148.19,148.26,5470.0,143.452,143.4713,143.3939,143.4616,5470.0
2023-12-28 13:25:00,148.26,148.26,148.18,148.18,2882.0,143.4616,143.4616,143.3842,143.3842,2882.0
2023-12-28 13:30:00,148.25,148.3,148.21,148.22,11860.0,143.452,143.5003,143.4133,143.4229,11860.0
2023-12-28 13:35:00,148.2,148.3,148.18,148.22,6433.0,143.4036,143.5003,143.3842,143.4229,6433.0
2023-12-28 13:40:00,148.25,148.28,148.22,148.27,1170.0,143.452,143.481,143.4229,143.4713,1170.0
2023-12-28 13:45:00,148.25,148.26,148.15,148.22,3196.0,143.452,143.4616,143.3552,143.4229,3196.0
2023-12-28 13:50:00,148.24,148.24,148.14,148.16,2491.0,143.4423,143.4423,143.3455,143.3649,2491.0
2023-12-28 13:55:00,148.14,148.18,148.12,148.18,1646.0,143.3455,143.3842,143.3262,143.3842,1646.0
2023-12-28 14:00:00,148.24,148.25,148.19,148.23,1679.0,143.4423,143.452,143.3939,143.4326,1679.0
2023-12-28 14:05:00,148.23,148.3,148.18,148.18,5252.0,143.4326,143.5003,143.3842,143.3842,5252.0
2023-12-28 14:10:00,148.21,148.27,148.21,148.24,1905.0,143.4133,143.4713,143.4133,143.4423,1905.0
2023-12-28 14:15:00,148.26,148.26,148.12,148.12,3625.0,143.4616,143.4616,143.3262,143.3262,3625.0
2023-12-28 14:20:00,148.12,148.2,148.12,148.16,2452.0,143.3262,143.4036,143.3262,143.3649,2452.0
2023-12-28 14:25:00,148.16,148.22,148.13,148.14,1201.0,143.3649,143.4229,143.3359,143.3455,1201.0
2023-12-28 14:30:00,148.16,148.16,148.02,148.14,5786.0,143.3649,143.3649,143.2294,143.3455,5786.0
2023-12-28 14:35:00,148.15,148.25,148.11,148.18,4002.0,143.3552,143.452,143.3165,143.3842,4002.0
2023-12-28 14:40:00,148.22,148.22,148.08,148.08,2544.0,143.4229,143.4229,143.2875,143.2875,2544.0
2023-12-28 14:45:00,148.09,148.15,148.05,148.13,7182.0,143.2971,143.3552,143.2584,143.3359,7182.0
2023-12-28 14:50:00,148.12,148.12,147.92,147.92,3785.0,143.3262,143.3262,143.1326,143.1326,3785.0
2023-12-28 14:55:00,147.95,147.97,147.92,147.94,3349.0,143.1617,143.181,143.1326,143.152,3349.0
2023-12-28 15:00:00,147.93,148.0,147.88,147.89,7907.0,143.1423,143.2101,143.0939,143.1036,7907.0
2023-12-28 15:05:00,147.88,148.03,147.83,148.02,4107.0,143.0939,143.2391,143.0456,143.2294,4107.0
2023-12-28 15:10:00,147.99,147.99,147.79,147.86,6062.0,143.2004,143.2004,143.0069,143.0746,6062.0
2023-12-28 15:15:00,147.79,147.87,147.69,147.77,3219.0,143.0069,143.0843,142.9101,142.9875,3219.0
2023-12-28 15:20:00,147.82,147.82,147.7,147.74,2361.0,143.0359,143.0359,142.9198,142.9585,2361.0
2023-12-28 15:25:00,147.78,147.79,147.65,147.74,4623.0,142.9972,143.0069,142.8714,142.9585,4623.0
2023-12-28 15:30:00,147.77,147.82,147.5,147.5,17502.0,142.9875,143.0359,142.7262,142.7262,17502.0
2023-12-28 15:35:00,147.46,147.58,147.43,147.55,6206.0,142.6875,142.8037,142.6585,142.7746,6206.0
2023-12-28 15:40:00,147.57,147.63,147.44,147.59,11816.0,142.794,142.852,142.6682,142.8133,11816.0
2023-12-28 15:45:00,147.61,147.63,147.5,147.59,12039.0,142.8327,142.852,142.7262,142.8133,12039.0
2023-12-28 15:50:00,147.61,147.69,147.18,147.18,44176.0,142.8327,142.9101,142.4166,142.4166,44176.0
2023-12-28 15:55:00,147.2,147.47,147.2,147.37,68927.0,142.4359,142.6972,142.4359,142.6004,68927.0
2023-12-29 09:30:00,146.99,148.0,146.99,147.99,8291.0,142.2327,143.2101,142.2327,143.2004,8291.0
2023-12-29 09:35:00,147.97,148.5,147.94,148.5,3800.0,143.181,143.6939,143.152,143.6939,3800.0
2023-12-29 09:40:00,148.4,148.7,148.28,148.58,4675.0,143.5971,143.8874,143.481,143.7713,4675.0
2023-12-29 09:45:00,148.69,148.69,148.46,148.63,2607.0,143.8777,143.8777,143.6552,143.8197,2607.0
2023-12-29 09:50:00,148.46,148.46,148.03,148.26,8655.0,143.6552,143.6552,143.2391,143.4616,8655.0
2023-12-29 09:55:00,148.26,148.34,148.09,148.11,2850.0,143.4616,143.5391,143.2971,143.3165,2850.0
2023-12-29 10:00:00,148.19,148.23,148.0,148.13,1931.0,143.3939,143.4326,143.2101,143.3359,1931.0
2023-12-29 10:05:00,148.1,148.23,147.96,148.01,4047.0,143.3068,143.4326,143.1714,143.2197,4047.0
2023-12-29 10:10:00,148.08,148.14,147.99,148.1,4383.0,143.2875,143.3455,143.2004,143.3068,4383.0
2023-12-29 10:15:00,148.11,148.25,148.03,148.17,5128.0,143.3165,143.452,143.2391,143.3746,5128.0
2023-12-29 10:20:00,148.12,148.13,147.98,148.0,5209.0,143.3262,143.3359,143.1907,143.2101,5209.0
2023-12-29 10:25:00,148.05,148.21,148.05,148.16,1100.0,143.2584,143.4133,143.2584,143.3649,1100.0
2023-12-29 10:30:00,148.18,148.22,148.09,148.16,4151.0,143.3842,143.4229,143.2971,143.3649,4151.0
2023-12-29 10:35:00,148.11,148.3,148.0,148.25,6315.0,143.3165,143.5003,143.2101,143.452,6315.0
2023-12-29 10:40:00,148.23,148.24,147.98,148.07,15669.0,143.4326,143.4423,143.1907,143.2778,15669.0
2023-12-29 10:45:00,148.05,148.17,147.95,148.17,6624.0,143.2584,143.3746,143.1617,143.3746,6624.0
2023-12-29 10:50:00,148.18,148.2,148.02,148.07,3671.0,143.3842,143.4036,143.2294,143.2778,3671.0
2023-12-29 10:55:00,148.05,148.12,147.86,147.96,3975.0,143.2584,143.3262,143.0746,143.1714,3975.0
2023-12-29 11:00:00,147.84,147.9,147.53,147.64,4963.0,143.0552,143.1133,142.7553,142.8617,4963.0
2023-12-29 11:05:00,147.52,147.54,147.31,147.43,6708.0,142.7456,142.7649,142.5424,142.6585,6708.0
2023-12-29 11:10:00,147.43,147.53,147.36,147.47,10096.0,142.6585,142.7553,142.5908,142.6972,10096.0
2023-12-29 11:15:00,147.49,147.49,147.2,147.44,6634.0,142.7166,142.7166,142.4359,142.6682,6634.0
2023-12-29 11:20:00,147.5,147.63,147.22,147.24,6648.0,142.7262,142.852,142.4553,142.4747,6648.0
2023-12-29 11:25:00,147.21,147.25,147.1,147.17,8951.0,142.4456,142.4843,142.3392,142.4069,8951.0
2023-12-29 11:30:00,147.14,147.35,147.1,147.35,2888.0,142.3779,142.5811,142.3392,142.5811,2888.0
2023-12-29 11:35:00,147.4,147.43,147.29,147.38,4419.0,142.6295,142.6585,142.523,142.6101,4419.0
2023-12-29 11:40:00,147.36,147.37,147.28,147.33,1424.0,142.5908,142.6004,142.5134,142.5617,1424.0
2023-12-29 11:45:00,147.34,147.34,147.02,147.11,16371.0,142.5714,142.5714,142.2618,142.3489,16371.0
2023-12-29 11:50:00,147.17,147.41,147.17,147.29,6384.0,142.4069,142.6392,142.4069,142.523,6384.0
2023-12-29 11:55:00,147.33,147.33,147.21,147.21,2775.0,142.5617,142.5617,142.4456,142.4456,2775.0
2023-12-29 12:00:00,147.23,147.37,147.21,147.22,3006.0,142.465,142.6004,142.4456,142.4553,3006.0
2023-12-29 12:05:00,147.19,147.2,147.08,147.11,7451.0,142.4263,142.4359,142.3198,142.3489,7451.0
2023-12-29 12:10:00,147.13,147.29,147.07,147.21,8452.0,142.3682,142.523,142.3102,142.4456,8452.0
2023-12-29 12:15:00,147.19,147.23,147.1,147.21,2527.0,142.4263,142.465,142.3392,142.4456,2527.0
2023-12-29 12:20:00,147.11,147.17,147.09,147.16,2100.0,142.3489,142.4069,142.3295,142.3972,2100.0
2023-12-29 12:25:00,147.11,147.11,146.9,146.9,3341.0,142.3489,142.3489,142.1457,142.1457,3341.0
2023-12-29 12:30:00,146.93,146.94,146.8,146.8,1637.0,142.1747,142.1844,142.0489,142.0489,1637.0
2023-12-29 12:35:00,146.8,146.84,146.71,146.74,4252.0,142.0489,142.0876,141.9618,141.9908,4252.0
2023-12-29 12:40:00,146.71,146.94,146.59,146.94,9148.0,141.9618,142.1844,141.8457,142.1844,9148.0
2023-12-29 12:45:00,146.98,147.07,146.9,146.99,4222.0,142.2231,142.3102,142.1457,142.2327,4222.0
2023-12-29 12:50:00,147.01,147.11,146.99,147.07,3275.0,142.2521,142.3489,142.2327,142.3102,3275.0
2023-12-29 12:55:00,147.03,147.18,147.03,147.16,5632.0,142.2715,142.4166,142.2715,142.3972,5632.0
2023-12-29 13:00:00,147.15,147.15,147.0,147.0,4995.0,142.3876,142.3876,142.2424,142.2424,4995.0
2023-12-29 13:05:00,147.03,147.16,147.03,147.15,3859.0,142.2715,142.3972,142.2715,142.3876,3859.0
2023-12-29 13:10:00,147.15,147.24,147.11,147.18,8297.0,142.3876,142.4747,142.3489,142.4166,8297.0
2023-12-29 13:15:00,147.17,147.17,146.94,146.97,4265.0,142.4069,142.4069,142.1844,142.2134,4265.0
2023-12-29 13:20:00,146.95,147.06,146.9,147.03,3653.0,142.194,142.3005,142.1457,142.2715,3653.0
2023-12-29 13:25:00,147.05,147.07,147.04,147.05,1476.0,142.2908,142.3102,142.2811,142.2908,1476.0
2023-12-29 13:30:00,147.07,147.13,147.01,147.02,4910.0,142.3102,142.3682,142.2521,142.2618,4910.0
2023-12-29 13:35:00,147.05,147.07,146.91,146.91,6968.0,142.2908,142.3102,142.1553,142.1553,6968.0
2023-12-29 13:40:00,146.93,147.01,146.78,146.9,2339.0,142.1747,142.2521,142.0295,142.1457,2339.0
2023-12-29 13:45:00,146.88,146.99,146.8,146.99,3400.0,142.1263,142.2327,142.0489,142.2327,3400.0
2023-12-29 13:50:00,146.93,146.94,146.79,146.88,3305.0,142.1747,142.1844,142.0392,142.1263,3305.0
2023-12-29 13:55:00,146.9,147.02,146.77,146.77,2885.0,142.1457,142.2618,142.0199,142.0199,2885.0
2023-12-29 14:00:00,146.78,146.82,146.67,146.68,3912.0,142.0295,142.0682,141.9231,141.9328,3912.0
2023-12-29 14:05:00,146.69,146.69,146.59,146.6,3712.0,141.9425,141.9425,141.8457,141.8554,3712.0
2023-12-29 14:10:00,146.66,146.73,146.61,146.7,4200.0,141.9134,141.9812,141.865,141.9521,4200.0
2023-12-29 14:15:00,146.76,146.83,146.75,146.78,2701.0,142.0102,142.0779,142.0005,142.0295,2701.0
2023-12-29 14:20:00,146.8,146.8,146.72,146.74,3595.0,142.0489,142.0489,141.9715,141.9908,3595.0
2023-12-29 14:25:00,146.74,146.76,146.59,146.63,5702.0,141.9908,142.0102,141.8457,141.8844,5702.0
2023-12-29 14:30:00,146.67,146.71,146.6,146.6,4776.0,141.9231,141.9618,141.8554,141.8554,4776.0
2023-12-29 14:35:00,146.65,146.71,146.58,146.7,2900.0,141.9037,141.9618,141.836,141.9521,2900.0
2023-12-29 14:40:00,146.69,146.73,146.62,146.64,5087.0,141.9425,141.9812,141.8747,141.8941,5087.0
2023-12-29 14:45:00,146.66,146.82,146.59,146.81,9968.0,141.9134,142.0682,141.8457,142.0586,9968.0
2023-12-29 14:50:00,146.85,147.05,146.85,147.04,9865.0,142.0973,142.2908,142.0973,142.2811,9865.0
2023-12-29 14:55:00,147.03,147.05,146.98,146.99,5616.0,142.2715,142.2908,142.2231,142.2327,5616.0
2023-12-29 15:00:00,147.0,147.04,146.92,146.98,2804.0,142.2424,142.2811,142.165,142.2231,2804.0
2023-12-29 15:05:00,146.94,147.1,146.87,147.07,10854.0,142.1844,142.3392,142.1166,142.3102,10854.0
2023-12-29 15:10:00,147.09,147.14,146.97,147.01,7497.0,142.3295,142.3779,142.2134,142.2521,7497.0
2023-12-29 15:15:00,146.98,147.07,146.96,147.03,6898.0,142.2231,142.3102,142.2037,142.2715,6898.0
2023-12-29 15:20:00,147.02,147.08,146.94,147.02,4285.0,142.2618,142.3198,142.1844,142.2618,4285.0
2023-12-29 15:25:00,147.06,147.19,146.99,147.09,6383.0,142.3005,142.4263,142.2327,142.3295,6383.0
2023-12-29 15:30:00,147.16,147.23,147.08,147.11,9138.0,142.3972,142.465,142.3198,142.3489,9138.0
2023-12-29 15:35:00,147.1,147.14,147.0,147.02,8292.0,142.3392,142.3779,142.2424,142.2618,8292.0
2023-12-29 15:40:00,147.03,147.12,146.89,146.89,9837.0,142.2715,142.3585,142.136,142.136,9837.0
2023-12-29 15:45:00,146.88,147.08,146.88,147.08,24050.0,142.1263,142.3198,142.1263,142.3198,24050.0
2023-12-29 15:50:00,147.04,147.14,146.75,146.76,31540.0,142.2811,142.3779,142.0005,142.0102,31540.0
2023-12-29 15:55:00,146.76,146.97,146.62,146.91,72129.0,142.0102,142.2134,141.8747,142.1553,72129.0
2024-01-02 09:30:00,145.81,147.31,145.52,147.25,29802.0,141.0909,142.5424,140.8103,142.4843,29802.0
2024-01-02 09:35:00,147.5,147.55,146.79,146.84,3137.0,142.7262,142.7746,142.0392,142.0876,3137.0
2024-01-02 09:40:00,146.91,147.46,146.72,146.8,8302.0,142.1553,142.6875,141.9715,142.0489,8302.0
2024-01-02 09:45:00,146.81,146.83,145.97,145.97,2998.0,142.0586,142.0779,141.2458,141.2458,2998.0
2024-01-02 09:50:00,145.97,146.49,145.8,146.28,7032.0,141.2458,141.7489,141.0813,141.5457,7032.0
2024-01-02 09:55:00,146.28,146.55,146.2,146.35,4890.0,141.5457,141.807,141.4683,141.6135,4890.0
2024-01-02 10:00:00,146.35,146.63,146.27,146.5,5187.0,141.6135,141.8844,141.536,141.7586,5187.0
2024-01-02 10:05:00,146.48,146.53,146.41,146.5,2197.0,141.7393,141.7876,141.6715,141.7586,2197.0
2024-01-02 10:10:00,146.5,146.64,146.34,146.52,7432.0,141.7586,141.8941,141.6038,141.778,7432.0
2024-01-02 10:15:00,146.53,147.08,146.5,147.08,3559.0,141.7876,142.3198,141.7586,142.3198,3559.0
2024-01-02 10:20:00,147.04,147.06,146.62,146.68,5865.0,142.2811,142.3005,141.8747,141.9328,5865.0
2024-01-02 10:25:00,146.75,147.03,146.59,146.98,6044.0,142.0005,142.2715,141.8457,142.2231,6044.0
2024-01-02 10:30:00,147.02,147.02,146.35,146.36,723.0,142.2618,142.2618,141.6135,141.6231,723.0
2024-01-02 10:35:00,146.34,146.47,146.2,146.31,1629.0,141.6038,141.7296,141.4683,141.5748,1629.0
2024-01-02 10:40:00,146.46,146.86,146.45,146.86,4344.0,141.7199,142.107,141.7102,142.107,4344.0
2024-01-02 10:45:00,146.86,147.03,146.7,146.77,6667.0,142.107,142.2715,141.9521,142.0199,6667.0
2024-01-02 10:50:00,146.82,147.05,146.75,146.87,6181.0,142.0682,142.2908,142.0005,142.1166,6181.0
2024-01-02 10:55:00,146.73,146.75,146.53,146.68,3800.0,141.9812,142.0005,141.7876,141.9328,3800.0
2024-01-02 11:00:00,146.8,147.0,146.79,147.0,2289.0,142.0489,142.2424,142.0392,142.2424,2289.0
2024-01-02 11:05:00,146.97,147.08,146.83,147.0,5313.0,142.2134,142.3198,142.0779,142.2424,5313.0
2024-01-02 11:10:00,147.09,147.15,146.89,147.09,8894.0,142.3295,142.3876,142.136,142.3295,8894.0
2024-01-02 11:15:00,147.21,147.41,147.15,147.41,3822.0,142.4456,142.6392,142.3876,142.6392,3822.0
2024-01-02 11:20:00,147.29,147.32,147.05,147.21,2435.0,142.523,142.5521,142.2908,142.4456,2435.0
2024-01-02 11:25:00,147.11,147.21,147.04,147.09,2725.0,142.3489,142.4456,142.2811,142.3295,2725.0
2024-01-02 11:30:00,146.95,147.01,146.86,146.9,2140.0,142.194,142.2521,142.107,142.1457,2140.0
2024-01-02 11:35:00,147.0,147.3,146.99,147.27,3185.0,142.2424,142.5327,142.2327,142.5037,3185.0
2024-01-02 11:40:00,147.26,147.34,147.18,147.34,983.0,142.494,142.5714,142.4166,142.5714,983.0
2024-01-02 11:45:00,147.29,147.52,147.29,147.42,2905.0,142.523,142.7456,142.523,142.6488,2905.0
2024-01-02 11:50:00,147.43,147.43,147.35,147.35,1368.0,142.6585,142.6585,142.5811,142.5811,1368.0
2024-01-02 11:55:00,147.37,147.49,147.37,147.46,2913.0,142.6004,142.7166,142.6004,142.6875,2913.0
2024-01-02 12:00:00,147.49,147.95,147.45,147.89,6156.0,142.7166,143.1617,142.6779,143.1036,6156.0
2024-01-02 12:05:00,147.88,148.01,147.86,147.94,6915.0,143.0939,143.2197,143.0746,143.152,6915.0
2024-01-02 12:10:00,148.0,148.04,147.64,147.72,10287.0,143.2101,143.2488,142.8617,142.9391,10287.0
2024-01-02 12:15:00,147.63,147.65,147.24,147.26,1753.0,142.852,142.8714,142.4747,142.494,1753.0
2024-01-02 12:20:00,147.27,147.4,147.08,147.22,22562.0,142.5037,142.6295,142.3198,142.4553,22562.0
2024-01-02 12:25:00,147.16,147.21,147.08,147.2,2789.0,142.3972,142.4456,142.3198,142.4359,2789.0
2024-01-02 12:30:00,147.15,147.36,147.15,147.22,2080.0,142.3876,142.5908,142.3876,142.4553,2080.0
2024-01-02 12:35:00,147.31,147.31,147.19,147.23,1400.0,142.5424,142.5424,142.4263,142.465,1400.0
2024-01-02 12:40:00,147.28,147.28,147.09,147.15,1605.0,142.5134,142.5134,142.3295,142.3876,1605.0
2024-01-02 12:45:00,147.08,147.08,146.48,146.62,13923.0,142.3198,142.3198,141.7393,141.8747,13923.0
2024-01-02 12:50:00,146.59,147.03,146.59,146.87,16711.0,141.8457,142.2715,141.8457,142.1166,16711.0
2024-01-02 12:55:00,146.9,146.99,146.81,146.9,3409.0,142.1457,142.2327,142.0586,142.1457,3409.0
2024-01-02 13:00:00,146.84,146.84,146.65,146.75,5352.0,142.0876,142.0876,141.9037,142.0005,5352.0
2024-01-02 13:05:00,146.73,146.73,146.5,146.5,4829.0,141.9812,141.9812,141.7586,141.7586,4829.0
2024-01-02 13:10:00,146.54,146.87,146.54,146.78,2233.0,141.7973,142.1166,141.7973,142.0295,2233.0
2024-01-02 13:15:00,146.79,146.87,146.72,146.81,1500.0,142.0392,142.1166,141.9715,142.0586,1500.0
2024-01-02 13:20:00,146.71,146.71,146.53,146.61,1689.0,141.9618,141.9618,141.7876,141.865,1689.0
2024-01-02 13:25:00,146.6,146.67,146.42,146.46,2961.0,141.8554,141.9231,141.6812,141.7199,2961.0
2024-01-02 13:30:00,146.44,146.47,146.29,146.47,3813.0,141.7005,141.7296,141.5554,141.7296,3813.0
2024-01-02 13:35:00,146.51,146.55,146.36,146.39,1912.0,141.7683,141.807,141.6231,141.6522,1912.0
2024-01-02 13:40:00,146.37,146.5,146.33,146.33,5026.0,141.6328,141.7586,141.5941,141.5941,5026.0
2024-01-02 13:45:00,146.28,146.43,146.28,146.38,2405.0,141.5457,141.6909,141.5457,141.6425,2405.0
2024-01-02 13:50:00,146.34,146.49,146.32,146.38,1503.0,141.6038,141.7489,141.5844,141.6425,1503.0
2024-01-02 13:55:00,146.37,146.55,146.34,146.37,4416.0,141.6328,141.807,141.6038,141.6328,4416.0
2024-01-02 14:00:00,146.34,146.44,146.32,146.44,2302.0,141.6038,141.7005,141.5844,141.7005,2302.0
2024-01-02 14:05:00,146.44,146.54,146.41,146.5,3200.0,141.7005,141.7973,141.6715,141.7586,3200.0
2024-01-02 14:10:00,146.6,146.9,146.6,146.73,1520.0,141.8554,142.1457,141.8554,141.9812,1520.0
2024-01-02 14:15:00,146.63,146.63,146.25,146.3,1833.0,141.8844,141.8844,141.5167,141.5651,1833.0
2024-01-02 14:20:00,146.2,146.25,146.07,146.08,1345.0,141.4683,141.5167,141.3425,141.3522,1345.0
2024-01-02 14:25:00,145.96,146.03,145.91,146.02,3520.0,141.2361,141.3038,141.1877,141.2941,3520.0
2024-01-02 14:30:00,145.88,145.91,145.75,145.82,2510.0,141.1587,141.1877,141.0329,141.1006,2510.0
2024-01-02 14:35:00,145.79,145.79,145.39,145.4,3213.0,141.0716,141.0716,140.6845,140.6942,3213.0
2024-01-02 14:40:00,145.35,145.35,145.13,145.13,1400.0,140.6458,140.6458,140.4329,140.4329,1400.0
2024-01-02 14:45:00,145.11,145.47,145.1,145.25,4764.0,140.4136,140.7619,140.4039,140.5491,4764.0
2024-01-02 14:50:00,145.28,145.34,145.21,145.21,1400.0,140.5781,140.6361,140.5104,140.5104,1400.0
2024-01-02 14:55:00,145.15,145.17,145.05,145.1,2876.0,140.4523,140.4716,140.3555,140.4039,2876.0
2024-01-02 15:00:00,145.06,145.22,145.02,145.07,3394.0,140.3652,140.52,140.3265,140.3749,3394.0
2024-01-02 15:05:00,145.07,145.14,144.9,144.99,6782.0,140.3749,140.4426,140.2104,140.2975,6782.0
2024-01-02 15:10:00,145.0,145.21,145.0,145.13,5026.0,140.3072,140.5104,140.3072,140.4329,5026.0
2024-01-02 15:15:00,145.01,145.26,144.93,145.26,2917.0,140.3168,140.5587,140.2394,140.5587,2917.0
2024-01-02 15:20:00,145.23,145.38,145.19,145.38,2762.0,140.5297,140.6749,140.491,140.6749,2762.0
2024-01-02 15:25:00,145.42,145.43,145.21,145.24,9637.0,140.7136,140.7232,140.5104,140.5394,9637.0
2024-01-02 15:30:00,145.2,145.31,145.18,145.19,4784.0,140.5007,140.6071,140.4813,140.491,4784.0
2024-01-02 15:35:00,145.09,145.18,145.08,145.08,5793.0,140.3942,140.4813,140.3846,140.3846,5793.0
2024-01-02 15:40:00,145.07,145.12,144.93,144.95,8143.0,140.3749,140.4233,140.2394,140.2588,8143.0
2024-01-02 15:45:00,144.94,145.21,144.86,145.2,14711.0,140.2491,140.5104,140.1717,140.5007,14711.0
2024-01-02 15:50:00,145.32,145.76,145.27,145.68,19991.0,140.6168,141.0426,140.5684,140.9651,19991.0
2024-01-02 15:55:00,145.72,146.05,145.7,146.05,55754.0,141.0038,141.3232,140.9845,141.3232,55754.0
2024-01-03 09:30:00,144.16,144.52,143.67,143.97,14620.0,139.4943,139.8427,139.0202,139.3105,14620.0
2024-01-03 09:35:00,143.81,143.99,143.29,143.52,3544.0,139.1557,139.3298,138.6525,138.8751,3544.0
2024-01-03 09:40:00,143.39,143.75,143.31,143.66,10766.0,138.7493,139.0976,138.6718,139.0105,10766.0
2024-01-03 09:45:00,143.66,143.66,143.01,143.47,7365.0,139.0105,139.0105,138.3816,138.8267,7365.0
2024-01-03 09:50:00,143.46,143.67,143.2,143.21,2737.0,138.817,139.0202,138.5654,138.5751,2737.0
2024-01-03 09:55:00,143.21,143.44,143.05,143.15,7613.0,138.5751,138.7976,138.4203,138.517,7613.0
2024-01-03 10:00:00,143.02,143.32,142.64,143.12,16522.0,138.3912,138.6815,138.0235,138.488,16522.0
2024-01-03 10:05:00,143.05,143.25,142.93,142.94,3511.0,138.4203,138.6138,138.3041,138.3138,3511.0
2024-01-03 10:10:00,142.86,142.92,142.28,142.28,22910.0,138.2364,138.2945,137.6752,137.6752,22910.0
2024-01-03 10:15:00,142.36,142.36,141.68,141.74,17110.0,137.7526,137.7526,137.0946,137.1527,17110.0
2024-01-03 10:20:00,141.67,141.72,141.29,141.45,12363.0,137.0849,137.1333,136.7172,136.872,12363.0
2024-01-03 10:25:00,141.45,141.82,141.45,141.78,6778.0,136.872,137.2301,136.872,137.1914,6778.0
2024-01-03 10:30:00,141.78,141.78,140.7,140.7,14893.0,137.1914,137.1914,136.1463,136.1463,14893.0
2024-01-03 10:35:00,140.7,140.7,140.16,140.16,9276.0,136.1463,136.1463,135.6238,135.6238,9276.0
2024-01-03 10:40:00,140.16,140.54,140.13,140.44,5724.0,135.6238,135.9915,135.5948,135.8947,5724.0
2024-01-03 10:45:00,140.45,140.85,140.34,140.8,8058.0,135.9044,136.2915,135.798,136.2431,8058.0
2024-01-03 10:50:00,140.81,140.94,140.73,140.74,6547.0,136.2528,136.3786,136.1753,136.185,6547.0
2024-01-03 10:55:00,140.75,141.04,140.57,141.0,9812.0,136.1947,136.4753,136.0205,136.4366,9812.0
2024-01-03 11:00:00,141.04,141.4,140.99,141.25,10681.0,136.4753,136.8237,136.4269,136.6785,10681.0
2024-01-03 11:05:00,141.31,141.41,141.26,141.35,3805.0,136.7366,136.8333,136.6882,136.7753,3805.0
2024-01-03 11:10:00,141.38,141.64,141.24,141.64,9789.0,136.8043,137.0559,136.6688,137.0559,9789.0
2024-01-03 11:15:00,141.61,141.7,141.42,141.43,7126.0,137.0269,137.114,136.843,136.8527,7126.0
2024-01-03 11:20:00,141.43,141.54,141.0,141.12,2888.0,136.8527,136.9591,136.4366,136.5527,2888.0
2024-01-03 11:25:00,140.94,141.26,140.94,141.24,4752.0,136.3786,136.6882,136.3786,136.6688,4752.0
2024-01-03 11:30:00,141.29,141.6,141.28,141.41,4166.0,136.7172,137.0172,136.7075,136.8333,4166.0
2024-01-03 11:35:00,141.42,141.43,140.79,140.85,1710.0,136.843,136.8527,136.2334,136.2915,1710.0
2024-01-03 11:40:00,140.88,140.89,140.63,140.78,10460.0,136.3205,136.3302,136.0786,136.2237,10460.0
2024-01-03 11:45:00,140.86,140.87,140.63,140.67,3022.0,136.3011,136.3108,136.0786,136.1173,3022.0
2024-01-03 11:50:00,140.65,140.77,140.26,140.37,18625.0,136.0979,136.2141,135.7206,135.827,18625.0
2024-01-03 11:55:00,140.36,140.46,140.31,140.44,4371.0,135.8173,135.9141,135.7689,135.8947,4371.0
2024-01-03 12:00:00,140.45,140.69,140.38,140.43,4781.0,135.9044,136.1366,135.8367,135.8851,4781.0
2024-01-03 12:05:00,140.58,140.87,140.4,140.71,4008.0,136.0302,136.3108,135.856,136.156,4008.0
2024-01-03 12:10:00,140.74,140.75,140.58,140.65,2163.0,136.185,136.1947,136.0302,136.0979,2163.0
2024-01-03 12:15:00,140.65,140.78,140.64,140.64,4149.0,136.0979,136.2237,136.0883,136.0883,4149.0
2024-01-03 12:20:00,140.68,140.9,140.68,140.9,5322.0,136.127,136.3398,136.127,136.3398,5322.0
2024-01-03 12:25:00,140.91,141.04,140.81,141.04,4740.0,136.3495,136.4753,136.2528,136.4753,4740.0
2024-01-03 12:30:00,140.97,140.99,140.7,140.93,2229.0,136.4076,136.4269,136.1463,136.3689,2229.0
2024-01-03 12:35:00,140.98,141.04,140.89,141.02,1349.0,136.4173,136.4753,136.3302,136.456,1349.0
2024-01-03 12:40:00,141.03,141.28,141.03,141.13,4489.0,136.4656,136.7075,136.4656,136.5624,4489.0
2024-01-03 12:45:00,141.15,141.17,141.04,141.14,4053.0,136.5818,136.6011,136.4753,136.5721,4053.0
2024-01-03 12:50:00,141.17,141.35,141.16,141.32,5464.0,136.6011,136.7753,136.5914,136.7463,5464.0
2024-01-03 12:55:00,141.36,141.41,141.23,141.37,6208.0,136.785,136.8333,136.6592,136.7946,6208.0
2024-01-03 13:00:00,141.38,141.48,141.17,141.19,4644.0,136.8043,136.9011,136.6011,136.6205,4644.0
2024-01-03 13:05:00,141.12,141.16,141.05,141.16,1525.0,136.5527,136.5914,136.485,136.5914,1525.0
2024-01-03 13:10:00,141.17,141.25,141.08,141.23,2848.0,136.6011,136.6785,136.514,136.6592,2848.0
2024-01-03 13:15:00,141.11,141.37,141.11,141.36,3817.0,136.543,136.7946,136.543,136.785,3817.0
2024-01-03 13:20:00,141.31,141.32,141.08,141.11,2138.0,136.7366,136.7463,136.514,136.543,2138.0
2024-01-03 13:25:00,141.07,141.15,141.0,141.07,4216.0,136.5043,136.5818,136.4366,136.5043,4216.0
2024-01-03 13:30:00,141.08,141.08,140.77,140.78,3801.0,136.514,136.514,136.2141,136.2237,3801.0
2024-01-03 13:35:00,140.67,140.71,140.62,140.69,1609.0,136.1173,136.156,136.0689,136.1366,1609.0
2024-01-03 13:40:00,140.71,140.72,140.4,140.59,4556.0,136.156,136.1657,135.856,136.0399,4556.0
2024-01-03 13:45:00,140.59,140.67,140.53,140.53,5453.0,136.0399,136.1173,135.9818,135.9818,5453.0
2024-01-03 13:50:00,140.48,140.55,140.26,140.27,6792.0,135.9334,136.0012,135.7206,135.7302,6792.0
2024-01-03 13:55:00,140.27,140.4,140.27,140.28,2570.0,135.7302,135.856,135.7302,135.7399,2570.0
2024-01-03 14:00:00,140.26,140.65,140.23,140.26,6888.0,135.7206,136.0979,135.6915,135.7206,6888.0
2024-01-03 14:05:00,140.3,140.85,140.19,140.71,2541.0,135.7593,136.2915,135.6528,136.156,2541.0
2024-01-03 14:10:00,140.82,141.01,140.62,140.63,2801.0,136.2624,136.4463,136.0689,136.0786,2801.0
2024-01-03 14:15:00,140.74,140.74,140.57,140.57,1039.0,136.185,136.185,136.0205,136.0205,1039.0
2024-01-03 14:20:00,140.57,140.74,140.57,140.67,1358.0,136.0205,136.185,136.0205,136.1173,1358.0
2024-01-03 14:25:00,140.68,141.13,140.67,141.12,3152.0,136.127,136.5624,136.1173,136.5527,3152.0
2024-01-03 14:30:00,141.2,141.24,140.86,140.92,3845.0,136.6301,136.6688,136.3011,136.3592,3845.0
2024-01-03 14:35:00,140.86,140.86,140.65,140.83,1367.0,136.3011,136.3011,136.0979,136.2721,1367.0
2024-01-03 14:40:00,140.78,141.04,140.69,140.91,3734.0,136.2237,136.4753,136.1366,136.3495,3734.0
2024-01-03 14:45:00,140.94,140.94,140.62,140.63,2513.0,136.3786,136.3786,136.0689,136.0786,2513.0
2024-01-03 14:50:00,140.61,140.62,140.42,140.47,1998.0,136.0592,136.0689,135.8754,135.9238,1998.0
2024-01-03 14:55:00,140.47,140.66,140.42,140.63,3829.0,135.9238,136.1076,135.8754,136.0786,3829.0
2024-01-03 15:00:00,140.61,140.66,140.39,140.42,6490.0,136.0592,136.1076,135.8464,135.8754,6490.0
2024-01-03 15:05:00,140.43,140.5,139.94,140.5,9992.0,135.8851,135.9528,135.4109,135.9528,9992.0
2024-01-03 15:10:00,140.5,140.61,140.35,140.42,3948.0,135.9528,136.0592,135.8076,135.8754,3948.0
2024-01-03 15:15:00,140.38,140.38,140.12,140.24,5243.0,135.8367,135.8367,135.5851,135.7012,5243.0
2024-01-03 15:20:00,140.22,140.34,140.07,140.13,3633.0,135.6819,135.798,135.5367,135.5948,3633.0
2024-01-03 15:25:00,140.06,140.27,140.05,140.26,4351.0,135.527,135.7302,135.5174,135.7206,4351.0
2024-01-03 15:30:00,140.27,140.34,140.09,140.25,5340.0,135.7302,135.798,135.5561,135.7109,5340.0
2024-01-03 15:35:00,140.25,140.25,139.97,140.11,7919.0,135.7109,135.7109,135.4399,135.5754,7919.0
2024-01-03 15:40:00,140.07,140.16,139.68,139.73,13967.0,135.5367,135.6238,135.1593,135.2077,13967.0
2024-01-03 15:45:00,139.74,139.74,139.34,139.34,21066.0,135.2174,135.2174,134.8303,134.8303,21066.0
2024-01-03 15:50:00,139.41,139.49,138.97,139.01,42245.0,134.8981,134.9755,134.4723,134.511,42245.0
2024-01-03 15:55:00,139.04,139.3,138.76,138.79,119377.0,134.54,134.7916,134.2691,134.2981,119377.0
2024-01-04 09:30:00,137.9,137.99,137.06,137.52,26725.0,133.4369,133.524,132.6241,133.0692,26725.0
2024-01-04 09:35:00,137.52,137.85,137.12,137.45,18825.0,133.0692,133.3886,132.6822,133.0015,18825.0
2024-01-04 09:40:00,137.45,138.4,137.25,138.4,15793.0,133.0015,133.9208,132.808,133.9208,15793.0
2024-01-04 09:45:00,138.31,138.39,138.1,138.21,9534.0,133.8337,133.9111,133.6305,133.7369,9534.0
2024-01-04 09:50:00,138.18,139.34,138.18,139.29,5524.0,133.7079,134.8303,133.7079,134.782,5524.0
2024-01-04 09:55:00,139.16,139.4,138.89,138.93,6836.0,134.6562,134.8884,134.3949,134.4336,6836.0
2024-01-04 10:00:00,138.77,139.84,138.62,139.5,19019.0,134.2788,135.3142,134.1336,134.9852,19019.0
2024-01-04 10:05:00,139.6,139.72,139.17,139.44,14289.0,135.0819,135.198,134.6658,134.9271,14289.0
2024-01-04 10:10:00,139.44,139.44,138.56,138.86,14802.0,134.9271,134.9271,134.0756,134.3659,14802.0
2024-01-04 10:15:00,138.79,138.98,138.67,138.82,18249.0,134.2981,134.482,134.182,134.3272,18249.0
2024-01-04 10:20:00,138.82,138.94,138.12,138.12,14003.0,134.3272,134.4433,133.6498,133.6498,14003.0
2024-01-04 10:25:00,138.12,138.13,137.69,137.96,15490.0,133.6498,133.6595,133.2337,133.495,15490.0
2024-01-04 10:30:00,138.03,138.03,137.72,138.02,15235.0,133.5627,133.5627,133.2628,133.5531,15235.0
2024-01-04 10:35:00,137.95,138.18,137.83,137.9,9262.0,133.4853,133.7079,133.3692,133.4369,9262.0
2024-01-04 10:40:00,137.83,138.09,137.78,138.09,8149.0,133.3692,133.6208,133.3208,133.6208,8149.0
2024-01-04 10:45:00,138.13,138.25,138.03,138.03,7769.0,133.6595,133.7756,133.5627,133.5627,7769.0
2024-01-04 10:50:00,138.05,138.3,137.88,138.2,7252.0,133.5821,133.824,133.4176,133.7272,7252.0
2024-01-04 10:55:00,138.19,138.28,137.99,138.22,7727.0,133.7176,133.8046,133.524,133.7466,7727.0
2024-01-04 11:00:00,138.17,138.28,138.01,138.03,5471.0,133.6982,133.8046,133.5434,133.5627,5471.0
2024-01-04 11:05:00,138.02,138.04,137.77,137.77,5595.0,133.5531,133.5724,133.3111,133.3111,5595.0
2024-01-04 11:10:00,137.86,138.45,137.86,138.37,4540.0,133.3982,133.9691,133.3982,133.8917,4540.0
2024-01-04 11:15:00,138.42,138.42,138.29,138.3,2120.0,133.9401,133.9401,133.8143,133.824,2120.0
2024-01-04 11:20:00,138.39,138.71,138.35,138.71,7056.0,133.9111,134.2207,133.8724,134.2207,7056.0
2024-01-04 11:25:00,138.64,138.97,138.64,138.78,4816.0,134.153,134.4723,134.153,134.2885,4816.0
2024-01-04 11:30:00,138.83,138.86,138.7,138.7,2420.0,134.3368,134.3659,134.211,134.211,2420.0
2024-01-04 11:35:00,138.67,139.05,138.67,138.82,10232.0,134.182,134.5497,134.182,134.3272,10232.0
2024-01-04 11:40:00,138.75,138.79,138.61,138.78,1700.0,134.2594,134.2981,134.124,134.2885,1700.0
2024-01-04 11:45:00,138.75,138.85,138.6,138.6,3403.0,134.2594,134.3562,134.1143,134.1143,3403.0
2024-01-04 11:50:00,138.56,138.59,138.35,138.47,4494.0,134.0756,134.1046,133.8724,133.9885,4494.0
2024-01-04 11:55:00,138.46,138.68,138.46,138.66,4389.0,133.9788,134.1917,133.9788,134.1723,4389.0
2024-01-04 12:00:00,138.67,138.68,138.47,138.61,3921.0,134.182,134.1917,133.9885,134.124,3921.0
2024-01-04 12:05:00,138.55,138.66,138.46,138.49,2331.0,134.0659,134.1723,133.9788,134.0078,2331.0
2024-01-04 12:10:00,138.51,138.91,138.5,138.77,6557.0,134.0272,134.4143,134.0175,134.2788,6557.0
2024-01-04 12:15:00,138.81,138.83,138.53,138.53,2733.0,134.3175,134.3368,134.0465,134.0465,2733.0
2024-01-04 12:20:00,138.51,138.56,138.34,138.39,3746.0,134.0272,134.0756,133.8627,133.9111,3746.0
2024-01-04 12:25:00,138.4,138.48,138.39,138.45,2601.0,133.9208,133.9982,133.9111,133.9691,2601.0
2024-01-04 12:30:00,138.46,138.57,138.41,138.57,3123.0,133.9788,134.0853,133.9304,134.0853,3123.0
2024-01-04 12:35:00,138.52,138.89,138.46,138.89,3049.0,134.0369,134.3949,133.9788,134.3949,3049.0
2024-01-04 12:40:00,138.86,138.86,138.59,138.62,2132.0,134.3659,134.3659,134.1046,134.1336,2132.0
2024-01-04 12:45:00,138.58,138.75,138.44,138.75,4627.0,134.0949,134.2594,133.9595,134.2594,4627.0
2024-01-04 12:50:00,138.75,138.96,138.69,138.92,3428.0,134.2594,134.4626,134.2014,134.4239,3428.0
2024-01-04 12:55:00,138.82,138.92,138.71,138.88,2309.0,134.3272,134.4239,134.2207,134.3852,2309.0
2024-01-04 13:00:00,138.84,138.93,138.71,138.93,3117.0,134.3465,134.4336,134.2207,134.4336,3117.0
2024-01-04 13:05:00,138.95,139.04,138.82,138.83,3412.0,134.453,134.54,134.3272,134.3368,3412.0
2024-01-04 13:10:00,138.82,138.92,138.72,138.84,3489.0,134.3272,134.4239,134.2304,134.3465,3489.0
2024-01-04 13:15:00,138.84,138.9,138.83,138.84,2423.0,134.3465,134.4046,134.3368,134.3465,2423.0
2024-01-04 13:20:00,138.89,139.11,138.88,139.03,5400.0,134.3949,134.6078,134.3852,134.5304,5400.0
2024-01-04 13:25:00,139.03,139.04,138.89,138.94,4231.0,134.5304,134.54,134.3949,134.4433,4231.0
2024-01-04 13:30:00,138.93,139.0,138.77,138.79,6373.0,134.4336,134.5013,134.2788,134.2981,6373.0
2024-01-04 13:35:00,138.73,138.76,138.54,138.62,3808.0,134.2401,134.2691,134.0562,134.1336,3808.0
2024-01-04 13:40:00,138.61,138.76,138.53,138.66,3440.0,134.124,134.2691,134.0465,134.1723,3440.0
2024-01-04 13:45:00,138.74,138.85,138.69,138.85,3652.0,134.2498,134.3562,134.2014,134.3562,3652.0
2024-01-04 13:50:00,138.86,138.91,138.73,138.73,4261.0,134.3659,134.4143,134.2401,134.2401,4261.0
2024-01-04 13:55:00,138.73,138.79,138.6,138.75,6173.0,134.2401,134.2981,134.1143,134.2594,6173.0
2024-01-04 14:00:00,138.75,138.89,138.72,138.77,3109.0,134.2594,134.3949,134.2304,134.2788,3109.0
2024-01-04 14:05:00,138.8,138.91,138.68,138.85,4005.0,134.3078,134.4143,134.1917,134.3562,4005.0
2024-01-04 14:10:00,138.87,138.87,138.69,138.82,8210.0,134.3755,134.3755,134.2014,134.3272,8210.0
2024-01-04 14:15:00,138.86,138.95,138.81,138.81,3652.0,134.3659,134.453,134.3175,134.3175,3652.0
2024-01-04 14:20:00,138.74,138.79,138.5,138.5,3735.0,134.2498,134.2981,134.0175,134.0175,3735.0
2024-01-04 14:25:00,138.46,138.62,138.46,138.56,4688.0,133.9788,134.1336,133.9788,134.0756,4688.0
2024-01-04 14:30:00,138.54,138.54,138.33,138.44,6576.0,134.0562,134.0562,133.853,133.9595,6576.0
2024-01-04 14:35:00,138.43,138.48,138.34,138.36,3128.0,133.9498,133.9982,133.8627,133.8821,3128.0
2024-01-04 14:40:00,138.41,138.45,138.32,138.32,3187.0,133.9304,133.9691,133.8433,133.8433,3187.0
2024-01-04 14:45:00,138.28,138.54,138.25,138.54,8049.0,133.8046,134.0562,133.7756,134.0562,8049.0
2024-01-04 14:50:00,138.54,138.79,138.54,138.58,5037.0,134.0562,134.2981,134.0562,134.0949,5037.0
2024-01-04 14:55:00,138.63,138.78,138.63,138.73,5178.0,134.1433,134.2885,134.1433,134.2401,5178.0
2024-01-04 15:00:00,138.79,138.82,138.7,138.75,6566.0,134.2981,134.3272,134.211,134.2594,6566.0
2024-01-04 15:05:00,138.78,138.97,138.78,138.88,6096.0,134.2885,134.4723,134.2885,134.3852,6096.0
2024-01-04 15:10:00,138.88,138.94,138.83,138.88,4908.0,134.3852,134.4433,134.3368,134.3852,4908.0
2024-01-04 15:15:00,138.84,138.95,138.77,138.86,10059.0,134.3465,134.453,134.2788,134.3659,10059.0
2024-01-04 15:20:00,138.82,138.88,138.67,138.72,5801.0,134.3272,134.3852,134.182,134.2304,5801.0
2024-01-04 15:25:00,138.73,138.73,138.56,138.6,7595.0,134.2401,134.2401,134.0756,134.1143,7595.0
2024-01-04 15:30:00,138.6,138.89,138.58,138.76,9136.0,134.1143,134.3949,134.0949,134.2691,9136.0
2024-01-04 15:35:00,138.77,138.79,138.6,138.73,12395.0,134.2788,134.2981,134.1143,134.2401,12395.0
2024-01-04 15:40:00,138.77,138.77,138.44,138.44,15382.0,134.2788,134.2788,133.9595,133.9595,15382.0
2024-01-04 15:45:00,138.45,138.52,138.4,138.4,22155.0,133.9691,134.0369,133.9208,133.9208,22155.0
2024-01-04 15:50:00,138.39,138.49,138.18,138.39,35073.0,133.9111,134.0078,133.7079,133.9111,35073.0
2024-01-04 15:55:00,138.41,138.75,138.4,138.51,105930.0,133.9304,134.2594,133.9208,134.0272,105930.0
2024-01-05 09:30:00,138.36,139.97,138.36,139.55,7935.0,133.8821,135.4399,133.8821,135.0335,7935.0
2024-01-05 09:35:00,139.86,139.86,139.15,139.34,2689.0,135.3335,135.3335,134.6465,134.8303,2689.0
2024-01-05 09:40:00,139.34,139.77,139.15,139.6,5065.0,134.8303,135.2464,134.6465,135.0819,5065.0
2024-01-05 09:45:00,139.64,140.18,139.49,140.17,3241.0,135.1206,135.6431,134.9755,135.6335,3241.0
2024-01-05 09:50:00,140.11,140.85,140.11,140.84,4280.0,135.5754,136.2915,135.5754,136.2818,4280.0
2024-01-05 09:55:00,140.85,141.23,140.74,141.03,7217.0,136.2915,136.6592,136.185,136.4656,7217.0
2024-01-05 10:00:00,141.19,141.89,141.19,141.84,5125.0,136.6205,137.2978,136.6205,137.2494,5125.0
2024-01-05 10:05:00,141.85,141.93,141.01,141.03,36593.0,137.2591,137.3365,136.4463,136.4656,36593.0
2024-01-05 10:10:00,141.08,141.17,140.63,140.63,5754.0,136.514,136.6011,136.0786,136.0786,5754.0
2024-01-05 10:15:00,140.67,140.69,140.43,140.43,7352.0,136.1173,136.1366,135.8851,135.8851,7352.0
2024-01-05 10:20:00,140.53,140.77,140.43,140.68,6200.0,135.9818,136.2141,135.8851,136.127,6200.0
2024-01-05 10:25:00,140.72,140.72,140.52,140.62,7291.0,136.1657,136.1657,135.9721,136.0689,7291.0
2024-01-05 10:30:00,140.63,140.64,140.27,140.62,7216.0,136.0786,136.0883,135.7302,136.0689,7216.0
2024-01-05 10:35:00,140.63,140.64,140.49,140.59,3290.0,136.0786,136.0883,135.9431,136.0399,3290.0
2024-01-05 10:40:00,140.59,140.65,140.51,140.53,5698.0,136.0399,136.0979,135.9625,135.9818,5698.0
2024-01-05 10:45:00,140.55,140.59,140.32,140.35,3172.0,136.0012,136.0399,135.7786,135.8076,3172.0
2024-01-05 10:50:00,140.25,140.61,140.24,140.55,3250.0,135.7109,136.0592,135.7012,136.0012,3250.0
2024-01-05 10:55:00,140.53,140.54,140.37,140.38,2022.0,135.9818,135.9915,135.827,135.8367,2022.0
2024-01-05 11:00:00,140.31,140.44,140.26,140.26,2990.0,135.7689,135.8947,135.7206,135.7206,2990.0
2024-01-05 11:05:00,140.22,140.3,140.08,140.23,2600.0,135.6819,135.7593,135.5464,135.6915,2600.0
2024-01-05 11:10:00,140.2,140.41,140.2,140.39,2389.0,135.6625,135.8657,135.6625,135.8464,2389.0
2024-01-05 11:15:00,140.38,140.38,140.12,140.12,2348.0,135.8367,135.8367,135.5851,135.5851,2348.0
2024-01-05 11:20:00,140.0,140.27,140.0,140.16,3315.0,135.469,135.7302,135.469,135.6238,3315.0
2024-01-05 11:25:00,140.19,140.2,140.06,140.17,2337.0,135.6528,135.6625,135.527,135.6335,2337.0
2024-01-05 11:30:00,140.22,140.27,140.16,140.17,1451.0,135.6819,135.7302,135.6238,135.6335,1451.0
2024-01-05 11:35:00,140.21,140.21,139.86,139.87,2663.0,135.6722,135.6722,135.3335,135.3432,2663.0
2024-01-05 11:40:00,139.82,139.92,139.69,139.69,3712.0,135.2948,135.3916,135.169,135.169,3712.0
2024-01-05 11:45:00,139.83,139.99,139.64,139.65,4844.0,135.3045,135.4593,135.1206,135.1303,4844.0
2024-01-05 11:50:00,139.71,140.0,139.64,140.0,2107.0,135.1884,135.469,135.1206,135.469,2107.0
2024-01-05 11:55:00,139.98,139.98,139.86,139.91,5602.0,135.4496,135.4496,135.3335,135.3819,5602.0
2024-01-05 12:00:00,139.92,140.07,139.78,140.0,6427.0,135.3916,135.5367,135.2561,135.469,6427.0
2024-01-05 12:05:00,140.06,140.11,139.78,139.78,5054.0,135.527,135.5754,135.2561,135.2561,5054.0
2024-01-05 12:10:00,139.71,139.9,139.68,139.9,4080.0,135.1884,135.3722,135.1593,135.3722,4080.0
2024-01-05 12:15:00,139.86,139.89,139.75,139.86,2221.0,135.3335,135.3625,135.2271,135.3335,2221.0
2024-01-05 12:20:00,139.84,139.91,139.72,139.75,1600.0,135.3142,135.3819,135.198,135.2271,1600.0
2024-01-05 12:25:00,139.8,139.8,139.61,139.61,2100.0,135.2754,135.2754,135.0916,135.0916,2100.0
2024-01-05 12:30:00,139.59,139.64,139.52,139.59,1600.0,135.0722,135.1206,135.0045,135.0722,1600.0
2024-01-05 12:35:00,139.58,139.78,139.58,139.71,1300.0,135.0626,135.2561,135.0626,135.1884,1300.0
2024-01-05 12:40:00,139.74,139.84,139.73,139.73,1698.0,135.2174,135.3142,135.2077,135.2077,1698.0
2024-01-05 12:45:00,139.69,139.76,139.51,139.75,2398.0,135.169,135.2367,134.9948,135.2271,2398.0
2024-01-05 12:50:00,139.71,139.87,139.67,139.82,3612.0,135.1884,135.3432,135.1497,135.2948,3612.0
2024-01-05 12:55:00,139.75,139.78,139.67,139.67,1501.0,135.2271,135.2561,135.1497,135.1497,1501.0
2024-01-05 13:00:00,139.61,139.61,139.46,139.55,1923.0,135.0916,135.0916,134.9465,135.0335,1923.0
2024-01-05 13:05:00,139.56,139.64,139.5,139.53,2091.0,135.0432,135.1206,134.9852,135.0142,2091.0
2024-01-05 13:10:00,139.55,139.55,139.44,139.48,3249.0,135.0335,135.0335,134.9271,134.9658,3249.0
2024-01-05 13:15:00,139.44,139.58,139.33,139.54,13858.0,134.9271,135.0626,134.8207,135.0239,13858.0
2024-01-05 13:20:00,139.6,139.8,139.6,139.66,6891.0,135.0819,135.2754,135.0819,135.14,6891.0
2024-01-05 13:25:00,139.81,140.16,139.7,140.12,7532.0,135.2851,135.6238,135.1787,135.5851,7532.0
2024-01-05 13:30:00,140.17,140.27,140.0,140.25,4503.0,135.6335,135.7302,135.469,135.7109,4503.0
2024-01-05 13:35:00,140.3,140.36,140.23,140.35,2137.0,135.7593,135.8173,135.6915,135.8076,2137.0
2024-01-05 13:40:00,140.35,140.35,140.24,140.28,1570.0,135.8076,135.8076,135.7012,135.7399,1570.0
2024-01-05 13:45:00,140.29,140.29,140.15,140.15,2207.0,135.7496,135.7496,135.6141,135.6141,2207.0
2024-01-05 13:50:00,140.12,140.25,140.12,140.25,702.0,135.5851,135.7109,135.5851,135.7109,702.0
2024-01-05 13:55:00,140.27,140.37,140.2,140.2,1804.0,135.7302,135.827,135.6625,135.6625,1804.0
2024-01-05 14:00:00,140.19,140.41,140.19,140.41,1336.0,135.6528,135.8657,135.6528,135.8657,1336.0
2024-01-05 14:05:00,140.38,140.41,140.29,140.39,2700.0,135.8367,135.8657,135.7496,135.8464,2700.0
2024-01-05 14:10:00,140.35,140.48,140.17,140.21,1700.0,135.8076,135.9334,135.6335,135.6722,1700.0
2024-01-05 14:15:00,140.17,140.17,139.93,140.02,940.0,135.6335,135.6335,135.4012,135.4883,940.0
2024-01-05 14:20:00,140.05,140.11,139.99,139.99,1257.0,135.5174,135.5754,135.4593,135.4593,1257.0
2024-01-05 14:25:00,140.01,140.11,140.0,140.09,2401.0,135.4786,135.5754,135.469,135.5561,2401.0
2024-01-05 14:30:00,140.06,140.06,139.89,139.9,2345.0,135.527,135.527,135.3625,135.3722,2345.0
2024-01-05 14:35:00,139.88,139.88,139.83,139.83,900.0,135.3529,135.3529,135.3045,135.3045,900.0
2024-01-05 14:40:00,139.76,139.76,139.42,139.42,2300.0,135.2367,135.2367,134.9077,134.9077,2300.0
2024-01-05 14:45:00,139.41,139.57,139.35,139.35,4424.0,134.8981,135.0529,134.84,134.84,4424.0
2024-01-05 14:50:00,139.3,139.31,139.15,139.22,2673.0,134.7916,134.8013,134.6465,134.7142,2673.0
2024-01-05 14:55:00,139.2,139.35,139.18,139.2,2040.0,134.6949,134.84,134.6755,134.6949,2040.0
2024-01-05 15:00:00,139.17,139.3,139.05,139.07,1981.0,134.6658,134.7916,134.5497,134.5691,1981.0
2024-01-05 15:05:00,139.08,139.2,139.07,139.18,2968.0,134.5787,134.6949,134.5691,134.6755,2968.0
2024-01-05 15:10:00,139.13,139.46,139.13,139.39,2470.0,134.6271,134.9465,134.6271,134.8787,2470.0
2024-01-05 15:15:00,139.35,139.39,139.23,139.23,1440.0,134.84,134.8787,134.7239,134.7239,1440.0
2024-01-05 15:20:00,139.24,139.35,139.22,139.35,3406.0,134.7336,134.84,134.7142,134.84,3406.0
2024-01-05 15:25:00,139.26,139.4,139.12,139.37,8129.0,134.7529,134.8884,134.6175,134.8594,8129.0
2024-01-05 15:30:00,139.35,139.46,139.27,139.33,6602.0,134.84,134.9465,134.7626,134.8207,6602.0
2024-01-05 15:35:00,139.29,139.29,139.16,139.22,3342.0,134.782,134.782,134.6562,134.7142,3342.0
2024-01-05 15:40:00,139.22,139.51,139.17,139.47,7569.0,134.7142,134.9948,134.6658,134.9561,7569.0
2024-01-05 15:45:00,139.52,139.54,139.27,139.42,11421.0,135.0045,135.0239,134.7626,134.9077,11421.0
2024-01-05 15:50:00,139.39,139.39,139.09,139.25,16325.0,134.8787,134.8787,134.5884,134.7432,16325.0
2024-01-05 15:55:00,139.27,139.32,138.91,138.96,76351.0,134.7626,134.811,134.4143,134.4626,76351.0
2024-01-08 09:30:00,139.78,139.83,139.03,139.83,11340.0,135.2561,135.3045,134.5304,135.3045,11340.0
2024-01-08 09:35:00,139.53,139.55,138.73,139.12,3460.0,135.0142,135.0335,134.2401,134.6175,3460.0
2024-01-08 09:40:00,139.12,139.12,138.49,138.5,1258.0,134.6175,134.6175,134.0078,134.0175,1258.0
2024-01-08 09:45:00,138.66,138.92,138.5,138.5,6248.0,134.1723,134.4239,134.0175,134.0175,6248.0
2024-01-08 09:50:00,138.47,138.74,138.43,138.48,4583.0,133.9885,134.2498,133.9498,133.9982,4583.0
2024-01-08 09:55:00,138.33,138.79,138.1,138.22,9868.0,133.853,134.2981,133.6305,133.7466,9868.0
2024-01-08 10:00:00,138.31,138.58,138.03,138.58,19362.0,133.8337,134.0949,133.5627,134.0949,19362.0
2024-01-08 10:05:00,138.68,139.4,138.63,139.25,8467.0,134.1917,134.8884,134.1433,134.7432,8467.0
2024-01-08 10:10:00,139.35,139.47,139.2,139.21,3984.0,134.84,134.9561,134.6949,134.7045,3984.0
2024-01-08 10:15:00,139.35,139.55,139.19,139.5,13208.0,134.84,135.0335,134.6852,134.9852,13208.0
2024-01-08 10:20:00,139.44,139.44,139.24,139.27,3167.0,134.9271,134.9271,134.7336,134.7626,3167.0
2024-01-08 10:25:00,139.22,139.26,139.03,139.11,5262.0,134.7142,134.7529,134.5304,134.6078,5262.0
2024-01-08 10:30:00,139.23,139.56,139.23,139.56,5147.0,134.7239,135.0432,134.7239,135.0432,5147.0
2024-01-08 10:35:00,139.58,139.92,139.57,139.84,3711.0,135.0626,135.3916,135.0529,135.3142,3711.0
2024-01-08 10:40:00,139.85,139.85,139.5,139.8,3206.0,135.3238,135.3238,134.9852,135.2754,3206.0
2024-01-08 10:45:00,139.82,139.87,139.4,139.66,36231.0,135.2948,135.3432,134.8884,135.14,36231.0
2024-01-08 10:50:00,139.58,139.8,139.47,139.55,4130.0,135.0626,135.2754,134.9561,135.0335,4130.0
2024-01-08 10:55:00,139.46,139.57,139.25,139.25,3294.0,134.9465,135.0529,134.7432,134.7432,3294.0
2024-01-08 11:00:00,139.26,139.26,138.9,139.0,5551.0,134.7529,134.7529,134.4046,134.5013,5551.0
2024-01-08 11:05:00,138.94,139.02,138.85,138.94,2752.0,134.4433,134.5207,134.3562,134.4433,2752.0
2024-01-08 11:10:00,138.99,138.99,138.84,138.99,1700.0,134.4917,134.4917,134.3465,134.4917,1700.0
2024-01-08 11:15:00,138.95,139.1,138.9,139.02,4345.0,134.453,134.5981,134.4046,134.5207,4345.0
2024-01-08 11:20:00,138.96,138.96,138.7,138.82,4301.0,134.4626,134.4626,134.211,134.3272,4301.0
2024-01-08 11:25:00,138.74,138.97,138.74,138.97,5506.0,134.2498,134.4723,134.2498,134.4723,5506.0
2024-01-08 11:30:00,138.9,139.05,138.9,139.05,2912.0,134.4046,134.5497,134.4046,134.5497,2912.0
2024-01-08 11:35:00,138.99,139.05,138.92,138.96,600.0,134.4917,134.5497,134.4239,134.4626,600.0
2024-01-08 11:40:00,138.92,138.92,138.62,138.63,4704.0,134.4239,134.4239,134.1336,134.1433,4704.0
2024-01-08 11:45:00,138.61,138.81,138.51,138.55,6189.0,134.124,134.3175,134.0272,134.0659,6189.0
2024-01-08 11:50:00,138.47,138.62,138.43,138.58,9885.0,133.9885,134.1336,133.9498,134.0949,9885.0
2024-01-08 11:55:00,138.65,138.88,138.64,138.87,7268.0,134.1627,134.3852,134.153,134.3755,7268.0
2024-01-08 12:00:00,138.93,139.07,138.91,139.0,2125.0,134.4336,134.5691,134.4143,134.5013,2125.0
2024-01-08 12:05:00,138.89,138.91,138.73,138.75,4422.0,134.3949,134.4143,134.2401,134.2594,4422.0
2024-01-08 12:10:00,138.72,138.84,138.72,138.79,2152.0,134.2304,134.3465,134.2304,134.2981,2152.0
2024-01-08 12:15:00,138.84,138.9,138.57,138.65,3900.0,134.3465,134.4046,134.0853,134.1627,3900.0
2024-01-08 12:20:00,138.65,138.65,138.42,138.62,5243.0,134.1627,134.1627,133.9401,134.1336,5243.0
2024-01-08 12:25:00,138.56,138.59,138.52,138.54,2987.0,134.0756,134.1046,134.0369,134.0562,2987.0
2024-01-08 12:30:00,138.62,139.04,138.62,139.03,1100.0,134.1336,134.54,134.1336,134.5304,1100.0
2024-01-08 12:35:00,138.96,139.29,138.96,139.29,2702.0,134.4626,134.782,134.4626,134.782,2702.0
2024-01-08 12:40:00,139.32,139.33,139.23,139.32,4253.0,134.811,134.8207,134.7239,134.811,4253.0
2024-01-08 12:45:00,139.31,139.62,139.3,139.57,1300.0,134.8013,135.1013,134.7916,135.0529,1300.0
2024-01-08 12:50:00,139.63,139.71,139.63,139.64,3142.0,135.1109,135.1884,135.1109,135.1206,3142.0
2024-01-08 12:55:00,139.69,139.82,139.69,139.79,3200.0,135.169,135.2948,135.169,135.2658,3200.0
2024-01-08 13:00:00,139.83,139.99,139.83,139.99,1900.0,135.3045,135.4593,135.3045,135.4593,1900.0
2024-01-08 13:05:00,140.03,140.15,140.03,140.04,3164.0,135.498,135.6141,135.498,135.5077,3164.0
2024-01-08 13:10:00,140.06,140.3,140.0,140.26,2928.0,135.527,135.7593,135.469,135.7206,2928.0
2024-01-08 13:15:00,140.31,140.43,140.21,140.21,2197.0,135.7689,135.8851,135.6722,135.6722,2197.0
2024-01-08 13:20:00,140.23,140.28,140.18,140.25,2401.0,135.6915,135.7399,135.6431,135.7109,2401.0
2024-01-08 13:25:00,140.23,140.31,140.14,140.24,2972.0,135.6915,135.7689,135.6044,135.7012,2972.0
2024-01-08 13:30:00,140.23,140.26,140.15,140.25,5025.0,135.6915,135.7206,135.6141,135.7109,5025.0
2024-01-08 13:35:00,140.24,140.31,140.13,140.31,5354.0,135.7012,135.7689,135.5948,135.7689,5354.0
2024-01-08 13:40:00,140.36,140.36,140.17,140.21,3838.0,135.8173,135.8173,135.6335,135.6722,3838.0
2024-01-08 13:45:00,140.24,140.32,140.19,140.21,3390.0,135.7012,135.7786,135.6528,135.6722,3390.0
2024-01-08 13:50:00,140.12,140.17,139.9,139.98,4751.0,135.5851,135.6335,135.3722,135.4496,4751.0
2024-01-08 13:55:00,140.03,140.07,139.99,140.04,5279.0,135.498,135.5367,135.4593,135.5077,5279.0
2024-01-08 14:00:00,140.05,140.07,140.0,140.0,1100.0,135.5174,135.5367,135.469,135.469,1100.0
2024-01-08 14:05:00,140.01,140.22,139.99,140.22,5006.0,135.4786,135.6819,135.4593,135.6819,5006.0
2024-01-08 14:10:00,140.3,140.49,140.3,140.44,1735.0,135.7593,135.9431,135.7593,135.8947,1735.0
2024-01-08 14:15:00,140.45,140.47,140.19,140.24,3836.0,135.9044,135.9238,135.6528,135.7012,3836.0
2024-01-08 14:20:00,140.22,140.25,139.84,139.97,18285.0,135.6819,135.7109,135.3142,135.4399,18285.0
2024-01-08 14:25:00,139.99,140.19,139.99,140.14,2261.0,135.4593,135.6528,135.4593,135.6044,2261.0
2024-01-08 14:30:00,140.18,140.33,140.15,140.15,2122.0,135.6431,135.7883,135.6141,135.6141,2122.0
2024-01-08 14:35:00,140.13,140.14,140.0,140.0,2000.0,135.5948,135.6044,135.469,135.469,2000.0
2024-01-08 14:40:00,140.06,140.09,139.94,140.03,3246.0,135.527,135.5561,135.4109,135.498,3246.0
2024-01-08 14:45:00,140.01,140.01,139.9,139.92,4964.0,135.4786,135.4786,135.3722,135.3916,4964.0
2024-01-08 14:50:00,139.94,139.96,139.84,139.88,7303.0,135.4109,135.4303,135.3142,135.3529,7303.0
2024-01-08 14:55:00,139.87,139.99,139.83,139.89,7241.0,135.3432,135.4593,135.3045,135.3625,7241.0
2024-01-08 15:00:00,139.88,139.97,139.84,139.93,3319.0,135.3529,135.4399,135.3142,135.4012,3319.0
2024-01-08 15:05:00,139.91,139.91,139.72,139.86,4420.0,135.3819,135.3819,135.198,135.3335,4420.0
2024-01-08 15:10:00,139.84,139.85,139.58,139.66,4381.0,135.3142,135.3238,135.0626,135.14,4381.0
2024-01-08 15:15:00,139.66,139.95,139.63,139.94,3019.0,135.14,135.4206,135.1109,135.4109,3019.0
2024-01-08 15:20:00,139.99,139.99,139.49,139.77,22555.0,135.4593,135.4593,134.9755,135.2464,22555.0
2024-01-08 15:25:00,139.77,139.79,139.48,139.48,6723.0,135.2464,135.2658,134.9658,134.9658,6723.0
2024-01-08 15:30:00,139.44,139.49,139.35,139.47,7264.0,134.9271,134.9755,134.84,134.9561,7264.0
2024-01-08 15:35:00,139.49,139.53,139.39,139.51,7132.0,134.9755,135.0142,134.8787,134.9948,7132.0
2024-01-08 15:40:00,139.53,139.57,139.38,139.41,10223.0,135.0142,135.0529,134.869,134.8981,10223.0
2024-01-08 15:45:00,139.4,139.4,139.26,139.31,16294.0,134.8884,134.8884,134.7529,134.8013,16294.0
2024-01-08 15:50:00,139.34,139.71,139.32,139.63,28825.0,134.8303,135.1884,134.811,135.1109,28825.0
2024-01-08 15:55:00,139.65,139.92,139.59,139.85,78877.0,135.1303,135.3916,135.0722,135.3238,78877.0
2024-01-09 09:30:00,139.07,139.38,138.45,138.5,8580.0,134.5691,134.869,133.9691,134.0175,8580.0
2024-01-09 09:35:00,138.61,139.32,138.61,139.23,4033.0,134.124,134.811,134.124,134.7239,4033.0
2024-01-09 09:40:00,139.38,139.5,139.05,139.12,3483.0,134.869,134.9852,134.5497,134.6175,3483.0
2024-01-09 09:45:00,139.21,139.21,138.49,138.5,3114.0,134.7045,134.7045,134.0078,134.0175,3114.0
2024-01-09 09:50:00,138.46,138.63,138.35,138.58,2832.0,133.9788,134.1433,133.8724,134.0949,2832.0
2024-01-09 09:55:00,138.58,138.99,138.52,138.99,9959.0,134.0949,134.4917,134.0369,134.4917,9959.0
2024-01-09 10:00:00,138.99,139.15,138.8,138.89,4308.0,134.4917,134.6465,134.3078,134.3949,4308.0
2024-01-09 10:05:00,138.8,139.41,138.78,139.36,9441.0,134.3078,134.8981,134.2885,134.8497,9441.0
2024-01-09 10:10:00,139.33,139.37,139.15,139.33,2314.0,134.8207,134.8594,134.6465,134.8207,2314.0
2024-01-09 10:15:00,139.38,139.4,139.25,139.32,1728.0,134.869,134.8884,134.7432,134.811,1728.0
2024-01-09 10:20:00,139.34,139.46,139.22,139.44,4443.0,134.8303,134.9465,134.7142,134.9271,4443.0
2024-01-09 10:25:00,139.37,139.52,139.35,139.43,2123.0,134.8594,135.0045,134.84,134.9174,2123.0
2024-01-09 10:30:00,139.46,139.5,139.27,139.37,2300.0,134.9465,134.9852,134.7626,134.8594,2300.0
2024-01-09 10:35:00,139.31,139.36,139.19,139.29,3434.0,134.8013,134.8497,134.6852,134.782,3434.0
2024-01-09 10:40:00,139.25,139.28,139.15,139.22,3408.0,134.7432,134.7723,134.6465,134.7142,3408.0
2024-01-09 10:45:00,139.21,139.28,139.04,139.22,9862.0,134.7045,134.7723,134.54,134.7142,9862.0
2024-01-09 10:50:00,139.24,139.3,139.15,139.19,5243.0,134.7336,134.7916,134.6465,134.6852,5243.0
2024-01-09 10:55:00,139.22,139.64,139.22,139.53,10861.0,134.7142,135.1206,134.7142,135.0142,10861.0
2024-01-09 11:00:00,139.53,139.59,139.46,139.53,3542.0,135.0142,135.0722,134.9465,135.0142,3542.0
2024-01-09 11:05:00,139.49,139.49,139.37,139.44,1690.0,134.9755,134.9755,134.8594,134.9271,1690.0
2024-01-09 11:10:00,139.49,139.51,139.43,139.46,1780.0,134.9755,134.9948,134.9174,134.9465,1780.0
2024-01-09 11:15:00,139.45,139.68,139.45,139.64,1511.0,134.9368,135.1593,134.9368,135.1206,1511.0
2024-01-09 11:20:00,139.67,139.67,139.42,139.63,4172.0,135.1497,135.1497,134.9077,135.1109,4172.0
2024-01-09 11:25:00,139.75,139.78,139.72,139.74,1981.0,135.2271,135.2561,135.198,135.2174,1981.0
2024-01-09 11:30:00,139.87,139.97,139.86,139.97,2010.0,135.3432,135.4399,135.3335,135.4399,2010.0
2024-01-09 11:35:00,140.02,140.14,140.02,140.11,2641.0,135.4883,135.6044,135.4883,135.5754,2641.0
2024-01-09 11:40:00,140.23,140.25,140.12,140.24,3815.0,135.6915,135.7109,135.5851,135.7012,3815.0
2024-01-09 11:45:00,140.27,140.61,140.27,140.61,9016.0,135.7302,136.0592,135.7302,136.0592,9016.0
2024-01-09 11:50:00,140.55,140.67,140.5,140.61,5368.0,136.0012,136.1173,135.9528,136.0592,5368.0
2024-01-09 11:55:00,140.63,140.77,140.61,140.77,1800.0,136.0786,136.2141,136.0592,136.2141,1800.0
2024-01-09 12:00:00,140.78,140.79,140.62,140.71,4428.0,136.2237,136.2334,136.0689,136.156,4428.0
2024-01-09 12:05:00,140.68,140.71,140.32,140.45,6223.0,136.127,136.156,135.7786,135.9044,6223.0
2024-01-09 12:10:00,140.39,140.51,140.37,140.4,4318.0,135.8464,135.9625,135.827,135.856,4318.0
2024-01-09 12:15:00,140.5,140.76,140.46,140.76,3272.0,135.9528,136.2044,135.9141,136.2044,3272.0
2024-01-09 12:20:00,140.72,140.92,140.67,140.85,5390.0,136.1657,136.3592,136.1173,136.2915,5390.0
2024-01-09 12:25:00,140.85,140.98,140.85,140.98,4293.0,136.2915,136.4173,136.2915,136.4173,4293.0
2024-01-09 12:30:00,141.04,141.04,140.9,140.97,2597.0,136.4753,136.4753,136.3398,136.4076,2597.0
2024-01-09 12:35:00,140.98,141.05,140.84,140.94,6277.0,136.4173,136.485,136.2818,136.3786,6277.0
2024-01-09 12:40:00,140.95,141.03,140.95,141.0,1355.0,136.3882,136.4656,136.3882,136.4366,1355.0
2024-01-09 12:45:00,141.01,141.15,141.01,141.05,7488.0,136.4463,136.5818,136.4463,136.485,7488.0
2024-01-09 12:50:00,141.08,141.47,141.04,141.42,6469.0,136.514,136.8914,136.4753,136.843,6469.0
2024-01-09 12:55:00,141.38,141.48,141.23,141.48,3917.0,136.8043,136.9011,136.6592,136.9011,3917.0
2024-01-09 13:00:00,141.49,141.77,141.47,141.72,6990.0,136.9108,137.1817,136.8914,137.1333,6990.0
2024-01-09 13:05:00,141.74,141.8,141.61,141.8,6200.0,137.1527,137.2107,137.0269,137.2107,6200.0
2024-01-09 13:10:00,141.8,142.11,141.8,141.94,16357.0,137.2107,137.5107,137.2107,137.3462,16357.0
2024-01-09 13:15:00,141.97,142.07,141.87,142.05,7907.0,137.3752,137.472,137.2785,137.4526,7907.0
2024-01-09 13:20:00,142.0,142.05,141.76,141.76,5577.0,137.4042,137.4526,137.172,137.172,5577.0
2024-01-09 13:25:00,141.62,141.69,141.53,141.59,4326.0,137.0365,137.1043,136.9495,137.0075,4326.0
2024-01-09 13:30:00,141.58,141.58,141.3,141.31,5885.0,136.9978,136.9978,136.7269,136.7366,5885.0
2024-01-09 13:35:00,141.35,141.54,141.35,141.53,3903.0,136.7753,136.9591,136.7753,136.9495,3903.0
2024-01-09 13:40:00,141.54,141.69,141.53,141.69,3516.0,136.9591,137.1043,136.9495,137.1043,3516.0
2024-01-09 13:45:00,141.78,141.92,141.77,141.85,3962.0,137.1914,137.3268,137.1817,137.2591,3962.0
2024-01-09 13:50:00,141.87,141.95,141.84,141.93,4853.0,137.2785,137.3559,137.2494,137.3365,4853.0
2024-01-09 13:55:00,141.88,142.05,141.87,142.05,1400.0,137.2881,137.4526,137.2785,137.4526,1400.0
2024-01-09 14:00:00,142.06,142.1,141.95,142.0,3570.0,137.4623,137.501,137.3559,137.4042,3570.0
2024-01-09 14:05:00,142.0,142.01,141.9,141.93,3626.0,137.4042,137.4139,137.3075,137.3365,3626.0
2024-01-09 14:10:00,141.97,142.04,141.87,141.91,4923.0,137.3752,137.4429,137.2785,137.3172,4923.0
2024-01-09 14:15:00,141.84,141.88,141.6,141.6,3833.0,137.2494,137.2881,137.0172,137.0172,3833.0
2024-01-09 14:20:00,141.59,141.67,141.51,141.52,4764.0,137.0075,137.0849,136.9301,136.9398,4764.0
2024-01-09 14:25:00,141.52,141.59,141.24,141.24,15308.0,136.9398,137.0075,136.6688,136.6688,15308.0
2024-01-09 14:30:00,141.19,141.55,141.18,141.55,3046.0,136.6205,136.9688,136.6108,136.9688,3046.0
2024-01-09 14:35:00,141.56,141.62,141.54,141.59,2673.0,136.9785,137.0365,136.9591,137.0075,2673.0
2024-01-09 14:40:00,141.58,141.59,141.42,141.42,4268.0,136.9978,137.0075,136.843,136.843,4268.0
2024-01-09 14:45:00,141.43,141.84,141.43,141.84,9411.0,136.8527,137.2494,136.8527,137.2494,9411.0
2024-01-09 14:50:00,141.84,141.84,141.22,141.42,24246.0,137.2494,137.2494,136.6495,136.843,24246.0
2024-01-09 14:55:00,141.46,141.76,141.43,141.69,6915.0,136.8817,137.172,136.8527,137.1043,6915.0
2024-01-09 15:00:00,141.65,141.67,141.45,141.51,19867.0,137.0656,137.0849,136.872,136.9301,19867.0
2024-01-09 15:05:00,141.56,141.68,141.55,141.64,4620.0,136.9785,137.0946,136.9688,137.0559,4620.0
2024-01-09 15:10:00,141.67,141.75,141.46,141.47,6860.0,137.0849,137.1623,136.8817,136.8914,6860.0
2024-01-09 15:15:00,141.46,141.49,141.33,141.35,4782.0,136.8817,136.9108,136.7559,136.7753,4782.0
2024-01-09 15:20:00,141.36,141.36,141.1,141.1,8065.0,136.785,136.785,136.5334,136.5334,8065.0
2024-01-09 15:25:00,141.1,141.21,140.96,141.04,13607.0,136.5334,136.6398,136.3979,136.4753,13607.0
2024-01-09 15:30:00,141.05,141.1,140.94,140.96,23707.0,136.485,136.5334,136.3786,136.3979,23707.0
2024-01-09 15:35:00,140.97,141.2,140.91,141.2,19716.0,136.4076,136.6301,136.3495,136.6301,19716.0
2024-01-09 15:40:00,141.21,141.21,140.85,141.09,19232.0,136.6398,136.6398,136.2915,136.5237,19232.0
2024-01-09 15:45:00,141.06,141.09,140.78,140.79,39013.0,136.4947,136.5237,136.2237,136.2334,39013.0
2024-01-09 15:50:00,140.79,141.05,140.73,141.05,42243.0,136.2334,136.485,136.1753,136.485,42243.0
2024-01-09 15:55:00,141.06,141.31,140.97,141.02,110147.0,136.4947,136.7366,136.4076,136.456,110147.0
2024-01-10 09:30:00,141.03,141.52,141.03,141.5,7788.0,136.4656,136.9398,136.4656,136.9204,7788.0
2024-01-10 09:35:00,141.49,141.49,141.02,141.25,2476.0,136.9108,136.9108,136.456,136.6785,2476.0
2024-01-10 09:40:00,141.64,141.99,141.48,141.77,3140.0,137.0559,137.3946,136.9011,137.1817,3140.0
2024-01-10 09:45:00,141.68,141.68,141.3,141.34,2825.0,137.0946,137.0946,136.7269,136.7656,2825.0
2024-01-10 09:50:00,141.42,141.42,141.12,141.25,2535.0,136.843,136.843,136.5527,136.6785,2535.0
2024-01-10 09:55:00,141.07,141.21,141.02,141.1,1818.0,136.5043,136.6398,136.456,136.5334,1818.0
2024-01-10 10:00:00,141.12,141.12,140.51,140.51,7066.0,136.5527,136.5527,135.9625,135.9625,7066.0
2024-01-10 10:05:00,140.45,140.55,140.39,140.39,2357.0,135.9044,136.0012,135.8464,135.8464,2357.0
2024-01-10 10:10:00,140.49,140.99,140.49,140.87,2886.0,135.9431,136.4269,135.9431,136.3108,2886.0
2024-01-10 10:15:00,140.86,140.93,140.64,140.65,4748.0,136.3011,136.3689,136.0883,136.0979,4748.0
2024-01-10 10:20:00,140.63,140.83,140.63,140.66,1839.0,136.0786,136.2721,136.0786,136.1076,1839.0
2024-01-10 10:25:00,140.39,140.69,140.38,140.69,850.0,135.8464,136.1366,135.8367,136.1366,850.0
2024-01-10 10:30:00,140.81,140.81,140.38,140.52,2373.0,136.2528,136.2528,135.8367,135.9721,2373.0
2024-01-10 10:35:00,140.54,140.7,140.47,140.55,2049.0,135.9915,136.1463,135.9238,136.0012,2049.0
2024-01-10 10:40:00,140.67,140.67,140.67,140.67,100.0,136.1173,136.1173,136.1173,136.1173,100.0
2024-01-10 10:45:00,140.7,140.85,140.58,140.85,1241.0,136.1463,136.2915,136.0302,136.2915,1241.0
2024-01-10 10:50:00,141.0,141.0,140.9,140.95,400.0,136.4366,136.4366,136.3398,136.3882,400.0
2024-01-10 10:55:00,140.88,140.92,140.79,140.88,2200.0,136.3205,136.3592,136.2334,136.3205,2200.0
2024-01-10 11:00:00,141.06,141.13,141.05,141.13,600.0,136.4947,136.5624,136.485,136.5624,600.0
2024-01-10 11:05:00,141.04,141.05,140.88,140.93,1912.0,136.4753,136.485,136.3205,136.3689,1912.0
2024-01-10 11:10:00,141.02,141.02,140.87,140.87,1002.0,136.456,136.456,136.3108,136.3108,1002.0
2024-01-10 11:15:00,140.89,141.0,140.73,140.87,5438.0,136.3302,136.4366,136.1753,136.3108,5438.0
2024-01-10 11:20:00,140.97,140.97,140.91,140.96,1024.0,136.4076,136.4076,136.3495,136.3979,1024.0
2024-01-10 11:25:00,140.9,141.02,140.83,140.83,1402.0,136.3398,136.456,136.2721,136.2721,1402.0
2024-01-10 11:30:00,140.85,140.85,140.66,140.69,1248.0,136.2915,136.2915,136.1076,136.1366,1248.0
2024-01-10 11:35:00,140.72,140.91,140.71,140.78,1206.0,136.1657,136.3495,136.156,136.2237,1206.0
2024-01-10 11:40:00,140.8,140.8,140.72,140.75,627.0,136.2431,136.2431,136.1657,136.1947,627.0
2024-01-10 11:45:00,140.7,140.77,140.65,140.69,1523.0,136.1463,136.2141,136.0979,136.1366,1523.0
2024-01-10 11:50:00,140.71,140.92,140.7,140.92,1100.0,136.156,136.3592,136.1463,136.3592,1100.0
2024-01-10 11:55:00,140.84,140.89,140.8,140.87,1147.0,136.2818,136.3302,136.2431,136.3108,1147.0
2024-01-10 12:00:00,140.8,140.88,140.8,140.86,702.0,136.2431,136.3205,136.2431,136.3011,702.0
2024-01-10 12:05:00,140.79,141.06,140.73,141.06,1618.0,136.2334,136.4947,136.1753,136.4947,1618.0
2024-01-10 12:10:00,141.09,141.1,141.04,141.04,500.0,136.5237,136.5334,136.4753,136.4753,500.0
2024-01-10 12:15:00,141.04,141.09,140.92,141.09,1100.0,136.4753,136.5237,136.3592,136.5237,1100.0
2024-01-10 12:20:00,141.06,141.12,140.97,141.12,900.0,136.4947,136.5527,136.4076,136.5527,900.0
2024-01-10 12:25:00,141.05,141.05,141.04,141.05,200.0,136.485,136.485,136.4753,136.485,200.0
2024-01-10 12:30:00,141.06,141.12,140.99,140.99,400.0,136.4947,136.5527,136.4269,136.4269,400.0
2024-01-10 12:35:00,140.99,141.05,140.89,141.05,3870.0,136.4269,136.485,136.3302,136.485,3870.0
2024-01-10 12:40:00,141.04,141.14,140.94,141.09,1350.0,136.4753,136.5721,136.3786,136.5237,1350.0
2024-01-10 12:45:00,141.11,141.13,141.0,141.07,1302.0,136.543,136.5624,136.4366,136.5043,1302.0
2024-01-10 12:50:00,140.99,141.02,140.99,141.02,500.0,136.4269,136.456,136.4269,136.456,500.0
2024-01-10 12:55:00,141.02,141.19,141.02,141.19,2253.0,136.456,136.6205,136.456,136.6205,2253.0
2024-01-10 13:00:00,141.1,141.29,140.86,141.29,4066.0,136.5334,136.7172,136.3011,136.7172,4066.0
2024-01-10 13:05:00,141.32,141.32,141.09,141.16,1010.0,136.7463,136.7463,136.5237,136.5914,1010.0
2024-01-10 13:10:00,140.97,140.97,140.79,140.88,1097.0,136.4076,136.4076,136.2334,136.3205,1097.0
2024-01-10 13:15:00,140.95,141.1,140.88,140.98,627.0,136.3882,136.5334,136.3205,136.4173,627.0
2024-01-10 13:20:00,141.01,141.04,140.64,140.77,1700.0,136.4463,136.4753,136.0883,136.2141,1700.0
2024-01-10 13:25:00,140.84,140.84,140.7,140.71,1510.0,136.2818,136.2818,136.1463,136.156,1510.0
2024-01-10 13:30:00,140.77,141.06,140.76,141.06,2068.0,136.2141,136.4947,136.2044,136.4947,2068.0
2024-01-10 13:35:00,140.87,140.87,140.76,140.76,1335.0,136.3108,136.3108,136.2044,136.2044,1335.0
2024-01-10 13:40:00,140.86,140.86,140.68,140.71,27027.0,136.3011,136.3011,136.127,136.156,27027.0
2024-01-10 13:45:00,140.7,140.7,140.59,140.63,1719.0,136.1463,136.1463,136.0399,136.0786,1719.0
2024-01-10 13:50:00,140.66,140.72,140.63,140.71,1882.0,136.1076,136.1657,136.0786,136.156,1882.0
2024-01-10 13:55:00,140.68,140.74,140.67,140.7,2669.0,136.127,136.185,136.1173,136.1463,2669.0
2024-01-10 14:00:00,140.7,140.9,140.7,140.87,33894.0,136.1463,136.3398,136.1463,136.3108,33894.0
2024-01-10 14:05:00,140.86,140.86,140.7,140.85,3605.0,136.3011,136.3011,136.1463,136.2915,3605.0
2024-01-10 14:10:00,140.92,141.13,140.92,141.06,4158.0,136.3592,136.5624,136.3592,136.4947,4158.0
2024-01-10 14:15:00,141.02,141.17,141.01,141.01,557.0,136.456,136.6011,136.4463,136.4463,557.0
2024-01-10 14:20:00,141.16,141.16,141.01,141.12,3345.0,136.5914,136.5914,136.4463,136.5527,3345.0
2024-01-10 14:25:00,141.1,141.16,140.89,140.89,3971.0,136.5334,136.5914,136.3302,136.3302,3971.0
2024-01-10 14:30:00,140.86,140.86,140.57,140.57,7573.0,136.3011,136.3011,136.0205,136.0205,7573.0
2024-01-10 14:35:00,140.55,140.64,140.54,140.64,5188.0,136.0012,136.0883,135.9915,136.0883,5188.0
2024-01-10 14:40:00,140.68,140.87,140.68,140.79,10990.0,136.127,136.3108,136.127,136.2334,10990.0
2024-01-10 14:45:00,140.9,140.93,140.82,140.84,3038.0,136.3398,136.3689,136.2624,136.2818,3038.0
2024-01-10 14:50:00,140.99,141.17,140.99,141.14,2207.0,136.4269,136.6011,136.4269,136.5721,2207.0
2024-01-10 14:55:00,141.17,141.34,141.15,141.31,3581.0,136.6011,136.7656,136.5818,136.7366,3581.0
2024-01-10 15:00:00,141.35,141.35,141.0,141.15,9250.0,136.7753,136.7753,136.4366,136.5818,9250.0
2024-01-10 15:05:00,141.15,141.19,141.08,141.08,3027.0,136.5818,136.6205,136.514,136.514,3027.0
2024-01-10 15:10:00,141.07,141.07,140.89,141.0,5160.0,136.5043,136.5043,136.3302,136.4366,5160.0
2024-01-10 15:15:00,140.91,140.96,140.74,140.75,2900.0,136.3495,136.3979,136.185,136.1947,2900.0
2024-01-10 15:20:00,140.79,140.9,140.54,140.74,12337.0,136.2334,136.3398,135.9915,136.185,12337.0
2024-01-10 15:25:00,140.75,140.8,140.59,140.59,4575.0,136.1947,136.2431,136.0399,136.0399,4575.0
2024-01-10 15:30:00,140.61,140.83,140.57,140.77,10448.0,136.0592,136.2721,136.0205,136.2141,10448.0
2024-01-10 15:35:00,140.77,140.8,140.67,140.73,16492.0,136.2141,136.2431,136.1173,136.1753,16492.0
2024-01-10 15:40:00,140.71,140.71,140.59,140.61,16939.0,136.156,136.156,136.0399,136.0592,16939.0
2024-01-10 15:45:00,140.61,140.65,140.4,140.4,21834.0,136.0592,136.0979,135.856,135.856,21834.0
2024-01-10 15:50:00,140.36,140.56,140.31,140.52,37768.0,135.8173,136.0108,135.7689,135.9721,37768.0
2024-01-10 15:55:00,140.6,140.71,140.31,140.34,112556.0,136.0496,136.156,135.7689,135.798,112556.0
2024-01-11 09:30:00,141.02,141.02,139.41,140.53,19566.0,136.456,136.456,134.8981,135.9818,19566.0
2024-01-11 09:35:00,140.51,140.61,140.12,140.61,766.0,135.9625,136.0592,135.5851,136.0592,766.0
2024-01-11 09:40:00,140.64,140.64,140.27,140.27,352.0,136.0883,136.0883,135.7302,135.7302,352.0
2024-01-11 09:45:00,140.31,140.48,139.76,139.89,10051.0,135.7689,135.9334,135.2367,135.3625,10051.0
2024-01-11 09:50:00,139.8,140.13,139.63,140.13,5596.0,135.2754,135.5948,135.1109,135.5948,5596.0
2024-01-11 09:55:00,140.15,140.16,139.7,139.82,1600.0,135.6141,135.6238,135.1787,135.2948,1600.0
2024-01-11 10:00:00,139.94,139.95,138.88,138.88,6206.0,135.4109,135.4206,134.3852,134.3852,6206.0
2024-01-11 10:05:00,139.0,139.01,138.59,138.6,5286.0,134.5013,134.511,134.1046,134.1143,5286.0
2024-01-11 10:10:00,138.56,138.74,138.22,138.22,5093.0,134.0756,134.2498,133.7466,133.7466,5093.0
2024-01-11 10:15:00,138.23,138.97,138.23,138.97,3526.0,133.7563,134.4723,133.7563,134.4723,3526.0
2024-01-11 10:20:00,138.97,138.98,138.11,138.12,12061.0,134.4723,134.482,133.6401,133.6498,12061.0
2024-01-11 10:25:00,138.1,138.5,138.04,138.5,13843.0,133.6305,134.0175,133.5724,134.0175,13843.0
2024-01-11 10:30:00,138.58,138.81,138.45,138.45,2539.0,134.0949,134.3175,133.9691,133.9691,2539.0
2024-01-11 10:35:00,138.33,138.74,138.33,138.66,2300.0,133.853,134.2498,133.853,134.1723,2300.0
2024-01-11 10:40:00,138.67,138.67,138.25,138.32,7961.0,134.182,134.182,133.7756,133.8433,7961.0
2024-01-11 10:45:00,138.29,138.31,138.04,138.11,3911.0,133.8143,133.8337,133.5724,133.6401,3911.0
2024-01-11 10:50:00,138.11,138.13,137.87,137.99,6625.0,133.6401,133.6595,133.4079,133.524,6625.0
2024-01-11 10:55:00,137.97,138.32,137.95,138.26,3401.0,133.5047,133.8433,133.4853,133.7853,3401.0
2024-01-11 11:00:00,138.28,138.37,138.01,138.01,31676.0,133.8046,133.8917,133.5434,133.5434,31676.0
2024-01-11 11:05:00,137.95,138.04,137.83,137.84,20468.0,133.4853,133.5724,133.3692,133.3789,20468.0
2024-01-11 11:10:00,137.81,137.93,137.44,137.53,9592.0,133.3499,133.466,132.9918,133.0789,9592.0
2024-01-11 11:15:00,137.62,137.92,137.51,137.81,4976.0,133.166,133.4563,133.0596,133.3499,4976.0
2024-01-11 11:20:00,137.8,137.9,137.76,137.78,2756.0,133.3402,133.4369,133.3015,133.3208,2756.0
2024-01-11 11:25:00,137.78,137.85,137.56,137.67,6201.0,133.3208,133.3886,133.1079,133.2144,6201.0
2024-01-11 11:30:00,137.62,137.72,137.54,137.72,4012.0,133.166,133.2628,133.0886,133.2628,4012.0
2024-01-11 11:35:00,137.71,137.92,137.56,137.65,35090.0,133.2531,133.4563,133.1079,133.195,35090.0
2024-01-11 11:40:00,137.59,137.83,137.58,137.74,2803.0,133.137,133.3692,133.1273,133.2821,2803.0
2024-01-11 11:45:00,137.66,138.07,137.48,138.07,6076.0,133.2047,133.6014,133.0305,133.6014,6076.0
2024-01-11 11:50:00,138.04,138.04,137.72,137.81,4000.0,133.5724,133.5724,133.2628,133.3499,4000.0
2024-01-11 11:55:00,137.74,137.96,137.73,137.91,10091.0,133.2821,133.495,133.2724,133.4466,10091.0
2024-01-11 12:00:00,137.88,138.25,137.81,138.19,8521.0,133.4176,133.7756,133.3499,133.7176,8521.0
2024-01-11 12:05:00,138.19,138.25,137.73,137.76,7290.0,133.7176,133.7756,133.2724,133.3015,7290.0
2024-01-11 12:10:00,137.78,137.85,137.75,137.81,3113.0,133.3208,133.3886,133.2918,133.3499,3113.0
2024-01-11 12:15:00,137.85,137.86,137.69,137.75,4425.0,133.3886,133.3982,133.2337,133.2918,4425.0
2024-01-11 12:20:00,137.7,137.86,137.68,137.85,4416.0,133.2434,133.3982,133.2241,133.3886,4416.0
2024-01-11 12:25:00,137.79,137.9,137.75,137.76,4195.0,133.3305,133.4369,133.2918,133.3015,4195.0
2024-01-11 12:30:00,137.81,137.92,137.76,137.89,2395.0,133.3499,133.4563,133.3015,133.4273,2395.0
2024-01-11 12:35:00,137.89,137.9,137.68,137.76,3590.0,133.4273,133.4369,133.2241,133.3015,3590.0
2024-01-11 12:40:00,137.77,137.93,137.74,137.85,6907.0,133.3111,133.466,133.2821,133.3886,6907.0
2024-01-11 12:45:00,137.82,138.36,137.82,138.36,36164.0,133.3595,133.8821,133.3595,133.8821,36164.0
2024-01-11 12:50:00,138.34,138.45,138.34,138.37,4249.0,133.8627,133.9691,133.8627,133.8917,4249.0
2024-01-11 12:55:00,138.33,138.34,138.02,138.08,11364.0,133.853,133.8627,133.5531,133.6111,11364.0
2024-01-11 13:00:00,138.12,138.47,138.11,138.47,3632.0,133.6498,133.9885,133.6401,133.9885,3632.0
2024-01-11 13:05:00,138.35,138.46,138.35,138.46,4338.0,133.8724,133.9788,133.8724,133.9788,4338.0
2024-01-11 13:10:00,138.55,138.69,138.53,138.6,6668.0,134.0659,134.2014,134.0465,134.1143,6668.0
2024-01-11 13:15:00,138.58,138.69,138.49,138.49,3980.0,134.0949,134.2014,134.0078,134.0078,3980.0
2024-01-11 13:20:00,138.5,138.56,138.33,138.34,7203.0,134.0175,134.0756,133.853,133.8627,7203.0
2024-01-11 13:25:00,138.29,138.36,138.17,138.36,4247.0,133.8143,133.8821,133.6982,133.8821,4247.0
2024-01-11 13:30:00,138.4,138.4,138.21,138.27,3211.0,133.9208,133.9208,133.7369,133.795,3211.0
2024-01-11 13:35:00,138.32,138.35,138.29,138.31,4307.0,133.8433,133.8724,133.8143,133.8337,4307.0
2024-01-11 13:40:00,138.31,138.32,138.14,138.15,2749.0,133.8337,133.8433,133.6692,133.6788,2749.0
2024-01-11 13:45:00,138.13,138.22,138.07,138.15,4603.0,133.6595,133.7466,133.6014,133.6788,4603.0
2024-01-11 13:50:00,138.18,138.68,138.12,138.56,33043.0,133.7079,134.1917,133.6498,134.0756,33043.0
2024-01-11 13:55:00,138.61,139.08,138.6,139.08,2234.0,134.124,134.5787,134.1143,134.5787,2234.0
2024-01-11 14:00:00,139.04,139.21,139.0,139.15,5997.0,134.54,134.7045,134.5013,134.6465,5997.0
2024-01-11 14:05:00,139.07,139.19,138.66,138.75,5057.0,134.5691,134.6852,134.1723,134.2594,5057.0
2024-01-11 14:10:00,138.73,138.94,138.73,138.94,35141.0,134.2401,134.4433,134.2401,134.4433,35141.0
2024-01-11 14:15:00,139.06,139.22,139.04,139.14,2236.0,134.5594,134.7142,134.54,134.6368,2236.0
2024-01-11 14:20:00,139.14,139.27,139.08,139.27,3901.0,134.6368,134.7626,134.5787,134.7626,3901.0
2024-01-11 14:25:00,139.27,139.56,139.24,139.56,6611.0,134.7626,135.0432,134.7336,135.0432,6611.0
2024-01-11 14:30:00,139.58,139.59,139.33,139.34,4928.0,135.0626,135.0722,134.8207,134.8303,4928.0
2024-01-11 14:35:00,139.34,139.37,139.19,139.35,7155.0,134.8303,134.8594,134.6852,134.84,7155.0
2024-01-11 14:40:00,139.36,139.52,139.35,139.49,3636.0,134.8497,135.0045,134.84,134.9755,3636.0
2024-01-11 14:45:00,139.49,139.67,139.49,139.66,3628.0,134.9755,135.1497,134.9755,135.14,3628.0
2024-01-11 14:50:00,139.67,140.01,139.62,140.01,5930.0,135.1497,135.4786,135.1013,135.4786,5930.0
2024-01-11 14:55:00,140.04,140.18,139.97,140.09,3817.0,135.5077,135.6431,135.4399,135.5561,3817.0
2024-01-11 15:00:00,140.11,140.12,139.87,139.87,8494.0,135.5754,135.5851,135.3432,135.3432,8494.0
2024-01-11 15:05:00,139.83,139.84,139.61,139.65,11858.0,135.3045,135.3142,135.0916,135.1303,11858.0
2024-01-11 15:10:00,139.62,139.8,139.43,139.71,8495.0,135.1013,135.2754,134.9174,135.1884,8495.0
2024-01-11 15:15:00,139.65,139.67,139.49,139.56,4516.0,135.1303,135.1497,134.9755,135.0432,4516.0
2024-01-11 15:20:00,139.63,139.81,139.59,139.81,5436.0,135.1109,135.2851,135.0722,135.2851,5436.0
2024-01-11 15:25:00,139.81,139.85,139.44,139.52,48118.0,135.2851,135.3238,134.9271,135.0045,48118.0
2024-01-11 15:30:00,139.56,139.81,139.55,139.79,11682.0,135.0432,135.2851,135.0335,135.2658,11682.0
2024-01-11 15:35:00,139.76,139.76,139.48,139.62,19827.0,135.2367,135.2367,134.9658,135.1013,19827.0
2024-01-11 15:40:00,139.63,139.67,139.49,139.62,11344.0,135.1109,135.1497,134.9755,135.1013,11344.0
2024-01-11 15:45:00,139.59,139.9,139.59,139.86,14883.0,135.0722,135.3722,135.0722,135.3335,14883.0
2024-01-11 15:50:00,139.84,139.84,139.55,139.8,31413.0,135.3142,135.3142,135.0335,135.2754,31413.0
2024-01-11 15:55:00,139.77,140.05,139.77,139.88,68811.0,135.2464,135.5174,135.2464,135.3529,68811.0
2024-01-12 09:30:00,140.28,140.45,140.18,140.18,7084.0,135.7399,135.9044,135.6431,135.6431,7084.0
2024-01-12 09:35:00,139.87,141.4,139.74,141.4,5829.0,135.3432,136.8237,135.2174,136.8237,5829.0
2024-01-12 09:40:00,141.13,141.16,140.78,140.78,1495.0,136.5624,136.5914,136.2237,136.2237,1495.0
2024-01-12 09:45:00,140.78,141.27,140.78,141.06,17570.0,136.2237,136.6979,136.2237,136.4947,17570.0
2024-01-12 09:50:00,140.89,141.21,140.74,141.21,6574.0,136.3302,136.6398,136.185,136.6398,6574.0
2024-01-12 09:55:00,141.25,141.27,140.54,140.58,6770.0,136.6785,136.6979,135.9915,136.0302,6770.0
2024-01-12 10:00:00,140.59,140.62,140.09,140.27,3802.0,136.0399,136.0689,135.5561,135.7302,3802.0
2024-01-12 10:05:00,140.18,140.75,140.15,140.69,9137.0,135.6431,136.1947,135.6141,136.1366,9137.0
2024-01-12 10:10:00,140.69,140.74,140.42,140.72,6417.0,136.1366,136.185,135.8754,136.1657,6417.0
2024-01-12 10:15:00,140.59,140.67,140.21,140.21,3696.0,136.0399,136.1173,135.6722,135.6722,3696.0
2024-01-12 10:20:00,140.3,140.5,140.21,140.44,4727.0,135.7593,135.9528,135.6722,135.8947,4727.0
2024-01-12 10:25:00,140.41,140.69,140.41,140.62,8746.0,135.8657,136.1366,135.8657,136.0689,8746.0
2024-01-12 10:30:00,140.63,140.85,140.61,140.61,8650.0,136.0786,136.2915,136.0592,136.0592,8650.0
2024-01-12 10:35:00,140.53,140.67,140.49,140.53,8055.0,135.9818,136.1173,135.9431,135.9818,8055.0
2024-01-12 10:40:00,140.59,140.64,140.27,140.45,10319.0,136.0399,136.0883,135.7302,135.9044,10319.0
2024-01-12 10:45:00,140.54,140.57,140.13,140.22,9535.0,135.9915,136.0205,135.5948,135.6819,9535.0
2024-01-12 10:50:00,140.24,140.31,140.12,140.15,5029.0,135.7012,135.7689,135.5851,135.6141,5029.0
2024-01-12 10:55:00,140.14,140.52,140.13,140.36,6023.0,135.6044,135.9721,135.5948,135.8173,6023.0
2024-01-12 11:00:00,140.33,140.66,140.3,140.6,6753.0,135.7883,136.1076,135.7593,136.0496,6753.0
2024-01-12 11:05:00,140.66,141.2,140.6,141.17,50397.0,136.1076,136.6301,136.0496,136.6011,50397.0
2024-01-12 11:10:00,141.1,141.1,140.82,140.88,3750.0,136.5334,136.5334,136.2624,136.3205,3750.0
2024-01-12 11:15:00,140.87,140.95,140.76,140.77,1650.0,136.3108,136.3882,136.2044,136.2141,1650.0
2024-01-12 11:20:00,140.75,141.06,140.74,141.04,4331.0,136.1947,136.4947,136.185,136.4753,4331.0
2024-01-12 11:25:00,141.03,141.17,141.03,141.17,2221.0,136.4656,136.6011,136.4656,136.6011,2221.0
2024-01-12 11:30:00,141.17,141.3,141.17,141.28,1400.0,136.6011,136.7269,136.6011,136.7075,1400.0
2024-01-12 11:35:00,141.26,141.26,140.89,141.13,6117.0,136.6882,136.6882,136.3302,136.5624,6117.0
2024-01-12 11:40:00,141.21,141.35,141.02,141.35,1302.0,136.6398,136.7753,136.456,136.7753,1302.0
2024-01-12 11:45:00,141.34,141.51,141.21,141.38,4817.0,136.7656,136.9301,136.6398,136.8043,4817.0
2024-01-12 11:50:00,141.43,141.48,141.26,141.26,3419.0,136.8527,136.9011,136.6882,136.6882,3419.0
2024-01-12 11:55:00,141.25,141.49,141.12,141.34,11259.0,136.6785,136.9108,136.5527,136.7656,11259.0
2024-01-12 12:00:00,141.38,141.54,141.29,141.35,4503.0,136.8043,136.9591,136.7172,136.7753,4503.0
2024-01-12 12:05:00,141.36,141.41,141.19,141.27,1920.0,136.785,136.8333,136.6205,136.6979,1920.0
2024-01-12 12:10:00,141.38,141.38,141.24,141.31,4744.0,136.8043,136.8043,136.6688,136.7366,4744.0
2024-01-12 12:15:00,141.25,141.38,141.24,141.33,5909.0,136.6785,136.8043,136.6688,136.7559,5909.0
2024-01-12 12:20:00,141.37,141.55,141.36,141.44,7515.0,136.7946,136.9688,136.785,136.8624,7515.0
2024-01-12 12:25:00,141.44,141.44,141.27,141.35,4657.0,136.8624,136.8624,136.6979,136.7753,4657.0
2024-01-12 12:30:00,141.31,141.52,141.31,141.38,4135.0,136.7366,136.9398,136.7366,136.8043,4135.0
2024-01-12 12:35:00,141.37,141.43,141.25,141.43,5165.0,136.7946,136.8527,136.6785,136.8527,5165.0
2024-01-12 12:40:00,141.39,141.44,141.21,141.34,2268.0,136.814,136.8624,136.6398,136.7656,2268.0
2024-01-12 12:45:00,141.36,141.37,141.23,141.33,4163.0,136.785,136.7946,136.6592,136.7559,4163.0
2024-01-12 12:50:00,141.31,141.48,141.24,141.48,1715.0,136.7366,136.9011,136.6688,136.9011,1715.0
2024-01-12 12:55:00,141.54,141.55,141.41,141.49,2061.0,136.9591,136.9688,136.8333,136.9108,2061.0
2024-01-12 13:00:00,141.55,141.7,141.55,141.7,1942.0,136.9688,137.114,136.9688,137.114,1942.0
2024-01-12 13:05:00,141.76,141.8,141.64,141.66,6923.0,137.172,137.2107,137.0559,137.0752,6923.0
2024-01-12 13:10:00,141.66,141.66,141.41,141.43,6320.0,137.0752,137.0752,136.8333,136.8527,6320.0
2024-01-12 13:15:00,141.38,141.49,141.27,141.47,10088.0,136.8043,136.9108,136.6979,136.8914,10088.0
2024-01-12 13:20:00,141.46,141.5,141.41,141.46,1000.0,136.8817,136.9204,136.8333,136.8817,1000.0
2024-01-12 13:25:00,141.43,141.6,141.43,141.52,2982.0,136.8527,137.0172,136.8527,136.9398,2982.0
2024-01-12 13:30:00,141.46,141.57,141.46,141.56,1341.0,136.8817,136.9882,136.8817,136.9785,1341.0
2024-01-12 13:35:00,141.55,141.61,141.47,141.61,3453.0,136.9688,137.0269,136.8914,137.0269,3453.0
2024-01-12 13:40:00,141.64,141.85,141.63,141.78,3700.0,137.0559,137.2591,137.0462,137.1914,3700.0
2024-01-12 13:45:00,141.76,141.86,141.74,141.84,6407.0,137.172,137.2688,137.1527,137.2494,6407.0
2024-01-12 13:50:00,141.86,141.86,141.77,141.82,4344.0,137.2688,137.2688,137.1817,137.2301,4344.0
2024-01-12 13:55:00,141.88,141.98,141.84,141.98,4630.0,137.2881,137.3849,137.2494,137.3849,4630.0
2024-01-12 14:00:00,142.03,142.16,141.99,142.11,2303.0,137.4333,137.5591,137.3946,137.5107,2303.0
2024-01-12 14:05:00,142.17,142.21,142.03,142.08,4645.0,137.5687,137.6074,137.4333,137.4817,4645.0
2024-01-12 14:10:00,142.08,142.08,141.87,141.99,3099.0,137.4817,137.4817,137.2785,137.3946,3099.0
2024-01-12 14:15:00,141.94,141.94,141.82,141.84,3354.0,137.3462,137.3462,137.2301,137.2494,3354.0
2024-01-12 14:20:00,141.88,141.93,141.76,141.86,3454.0,137.2881,137.3365,137.172,137.2688,3454.0
2024-01-12 14:25:00,141.84,141.93,141.82,141.93,1601.0,137.2494,137.3365,137.2301,137.3365,1601.0
2024-01-12 14:30:00,141.9,141.92,141.62,141.67,5123.0,137.3075,137.3268,137.0365,137.0849,5123.0
2024-01-12 14:35:00,141.61,141.68,141.55,141.63,5310.0,137.0269,137.0946,136.9688,137.0462,5310.0
2024-01-12 14:40:00,141.63,141.64,141.48,141.53,4533.0,137.0462,137.0559,136.9011,136.9495,4533.0
2024-01-12 14:45:00,141.5,141.5,141.27,141.36,5634.0,136.9204,136.9204,136.6979,136.785,5634.0
2024-01-12 14:50:00,141.38,141.55,141.34,141.5,6216.0,136.8043,136.9688,136.7656,136.9204,6216.0
2024-01-12 14:55:00,141.48,141.51,141.38,141.5,4961.0,136.9011,136.9301,136.8043,136.9204,4961.0
2024-01-12 15:00:00,141.48,141.51,141.31,141.33,4851.0,136.9011,136.9301,136.7366,136.7559,4851.0
2024-01-12 15:05:00,141.33,141.36,141.22,141.23,6640.0,136.7559,136.785,136.6495,136.6592,6640.0
2024-01-12 15:10:00,141.18,141.3,141.18,141.28,5881.0,136.6108,136.7269,136.6108,136.7075,5881.0
2024-01-12 15:15:00,141.29,141.29,141.0,141.0,3067.0,136.7172,136.7172,136.4366,136.4366,3067.0
2024-01-12 15:20:00,141.03,141.25,141.01,141.13,5205.0,136.4656,136.6785,136.4463,136.5624,5205.0
2024-01-12 15:25:00,141.15,141.32,141.15,141.32,4709.0,136.5818,136.7463,136.5818,136.7463,4709.0
2024-01-12 15:30:00,141.26,141.3,141.0,141.04,7690.0,136.6882,136.7269,136.4366,136.4753,7690.0
2024-01-12 15:35:00,141.01,141.01,140.9,140.92,13108.0,136.4463,136.4463,136.3398,136.3592,13108.0
2024-01-12 15:40:00,140.91,141.01,140.82,141.0,13035.0,136.3495,136.4463,136.2624,136.4366,13035.0
2024-01-12 15:45:00,141.01,141.21,140.97,141.2,16760.0,136.4463,136.6398,136.4076,136.6301,16760.0
2024-01-12 15:50:00,141.23,141.3,141.14,141.22,36712.0,136.6592,136.7269,136.5721,136.6495,36712.0
2024-01-12 15:55:00,141.22,141.27,140.83,140.83,108295.0,136.6495,136.6979,136.2721,136.2721,108295.0
2024-01-16 09:30:00,139.61,140.81,139.48,140.66,13489.0,135.0916,136.2528,134.9658,136.1076,13489.0
2024-01-16 09:35:00,140.35,140.69,140.09,140.28,5539.0,135.8076,136.1366,135.5561,135.7399,5539.0
2024-01-16 09:40:00,140.49,140.71,140.14,140.18,3061.0,135.9431,136.156,135.6044,135.6431,3061.0
2024-01-16 09:45:00,140.35,140.54,140.25,140.25,1450.0,135.8076,135.9915,135.7109,135.7109,1450.0
2024-01-16 09:50:00,140.52,140.64,140.02,140.16,7350.0,135.9721,136.0883,135.4883,135.6238,7350.0
2024-01-16 09:55:00,140.13,140.31,140.0,140.03,2661.0,135.5948,135.7689,135.469,135.498,2661.0
2024-01-16 10:00:00,140.03,140.59,140.03,140.26,5346.0,135.498,136.0399,135.498,135.7206,5346.0
2024-01-16 10:05:00,140.24,140.34,139.87,140.34,6868.0,135.7012,135.798,135.3432,135.798,6868.0
2024-01-16 10:10:00,140.4,140.96,140.4,140.87,2173.0,135.856,136.3979,135.856,136.3108,2173.0
2024-01-16 10:15:00,140.9,141.49,140.9,141.35,2505.0,136.3398,136.9108,136.3398,136.7753,2505.0
2024-01-16 10:20:00,141.35,141.64,141.35,141.47,3774.0,136.7753,137.0559,136.7753,136.8914,3774.0
2024-01-16 10:25:00,141.56,141.83,141.39,141.82,4530.0,136.9785,137.2397,136.814,137.2301,4530.0
2024-01-16 10:30:00,141.87,142.09,141.76,142.09,8276.0,137.2785,137.4913,137.172,137.4913,8276.0
2024-01-16 10:35:00,142.09,142.09,141.83,142.02,8208.0,137.4913,137.4913,137.2397,137.4236,8208.0
2024-01-16 10:40:00,142.0,142.24,141.95,141.96,8353.0,137.4042,137.6365,137.3559,137.3655,8353.0
2024-01-16 10:45:00,141.94,142.37,141.93,142.35,4744.0,137.3462,137.7623,137.3365,137.7429,4744.0
2024-01-16 10:50:00,142.43,142.67,142.38,142.55,18862.0,137.8203,138.0526,137.7719,137.9364,18862.0
2024-01-16 10:55:00,142.55,142.92,142.53,142.9,6548.0,137.9364,138.2945,137.9171,138.2751,6548.0
2024-01-16 11:00:00,142.99,143.02,142.48,142.61,18445.0,138.3622,138.3912,137.8687,137.9945,18445.0
2024-01-16 11:05:00,142.7,143.19,142.64,142.83,5552.0,138.0816,138.5557,138.0235,138.2074,5552.0
2024-01-16 11:10:00,142.81,143.27,142.75,143.19,3147.0,138.188,138.6331,138.13,138.5557,3147.0
2024-01-16 11:15:00,143.16,143.3,142.98,143.25,2343.0,138.5267,138.6622,138.3525,138.6138,2343.0
2024-01-16 11:20:00,143.28,143.56,143.08,143.34,8351.0,138.6428,138.9138,138.4493,138.7009,8351.0
2024-01-16 11:25:00,143.41,143.44,143.29,143.34,1346.0,138.7686,138.7976,138.6525,138.7009,1346.0
2024-01-16 11:30:00,143.33,143.38,143.15,143.29,7081.0,138.6912,138.7396,138.517,138.6525,7081.0
2024-01-16 11:35:00,143.28,143.36,143.26,143.36,5809.0,138.6428,138.7202,138.6235,138.7202,5809.0
2024-01-16 11:40:00,143.22,143.62,143.21,143.53,21924.0,138.5848,138.9718,138.5751,138.8847,21924.0
2024-01-16 11:45:00,143.53,143.88,143.42,143.88,27848.0,138.8847,139.2234,138.7783,139.2234,27848.0
2024-01-16 11:50:00,143.85,144.34,143.79,144.22,36944.0,139.1944,139.6685,139.1363,139.5524,36944.0
2024-01-16 11:55:00,144.22,144.22,143.69,143.8,28596.0,139.5524,139.5524,139.0395,139.146,28596.0
2024-01-16 12:00:00,143.78,143.79,142.48,142.59,49229.0,139.1266,139.1363,137.8687,137.9751,49229.0
2024-01-16 12:05:00,142.49,142.67,142.28,142.63,8338.0,137.8784,138.0526,137.6752,138.0139,8338.0
2024-01-16 12:10:00,142.63,142.69,142.5,142.57,26334.0,138.0139,138.0719,137.8881,137.9558,26334.0
2024-01-16 12:15:00,142.53,142.76,142.5,142.73,3577.0,137.9171,138.1396,137.8881,138.1106,3577.0
2024-01-16 12:20:00,142.74,142.9,141.9,141.9,48286.0,138.1203,138.2751,137.3075,137.3075,48286.0
2024-01-16 12:25:00,141.94,142.19,141.85,142.03,8335.0,137.3462,137.5881,137.2591,137.4333,8335.0
2024-01-16 12:30:00,141.97,142.17,141.93,142.09,13194.0,137.3752,137.5687,137.3365,137.4913,13194.0
2024-01-16 12:35:00,142.09,142.42,142.03,142.09,18139.0,137.4913,137.8107,137.4333,137.4913,18139.0
2024-01-16 12:40:00,142.03,142.16,141.91,142.05,7163.0,137.4333,137.5591,137.3172,137.4526,7163.0
2024-01-16 12:45:00,142.0,142.08,141.89,142.08,9565.0,137.4042,137.4817,137.2978,137.4817,9565.0
2024-01-16 12:50:00,142.03,142.17,142.0,142.08,6631.0,137.4333,137.5687,137.4042,137.4817,6631.0
2024-01-16 12:55:00,142.07,142.32,142.03,142.29,3894.0,137.472,137.7139,137.4333,137.6849,3894.0
2024-01-16 13:00:00,142.21,142.21,141.94,142.06,2715.0,137.6074,137.6074,137.3462,137.4623,2715.0
2024-01-16 13:05:00,142.02,142.14,141.99,142.06,4743.0,137.4236,137.5397,137.3946,137.4623,4743.0
2024-01-16 13:10:00,142.07,142.28,142.07,142.27,5074.0,137.472,137.6752,137.472,137.6655,5074.0
2024-01-16 13:15:00,142.28,142.62,142.23,142.5,6971.0,137.6752,138.0042,137.6268,137.8881,6971.0
2024-01-16 13:20:00,142.5,142.69,142.41,142.69,5338.0,137.8881,138.0719,137.801,138.0719,5338.0
2024-01-16 13:25:00,142.65,142.92,142.52,142.92,7064.0,138.0332,138.2945,137.9074,138.2945,7064.0
2024-01-16 13:30:00,142.98,143.08,142.93,142.94,8762.0,138.3525,138.4493,138.3041,138.3138,8762.0
2024-01-16 13:35:00,143.0,143.07,142.85,142.88,18249.0,138.3719,138.4396,138.2267,138.2558,18249.0
2024-01-16 13:40:00,142.95,143.2,142.77,143.17,22160.0,138.3235,138.5654,138.1493,138.5364,22160.0
2024-01-16 13:45:00,143.11,143.45,142.89,143.45,6448.0,138.4783,138.8073,138.2654,138.8073,6448.0
2024-01-16 13:50:00,143.38,143.53,143.35,143.46,10710.0,138.7396,138.8847,138.7106,138.817,10710.0
2024-01-16 13:55:00,143.47,143.47,143.01,143.34,9131.0,138.8267,138.8267,138.3816,138.7009,9131.0
2024-01-16 14:00:00,143.4,143.5,143.22,143.41,8929.0,138.7589,138.8557,138.5848,138.7686,8929.0
2024-01-16 14:05:00,143.41,143.58,143.16,143.28,7712.0,138.7686,138.9331,138.5267,138.6428,7712.0
2024-01-16 14:10:00,143.32,143.32,142.54,142.54,5943.0,138.6815,138.6815,137.9268,137.9268,5943.0
2024-01-16 14:15:00,142.44,142.53,142.0,142.05,9551.0,137.83,137.9171,137.4042,137.4526,9551.0
2024-01-16 14:20:00,142.05,142.17,141.98,142.09,7126.0,137.4526,137.5687,137.3849,137.4913,7126.0
2024-01-16 14:25:00,142.1,142.24,142.1,142.16,3901.0,137.501,137.6365,137.501,137.5591,3901.0
2024-01-16 14:30:00,142.15,142.24,142.04,142.24,4924.0,137.5494,137.6365,137.4429,137.6365,4924.0
2024-01-16 14:35:00,142.28,142.28,142.0,142.08,6800.0,137.6752,137.6752,137.4042,137.4817,6800.0
2024-01-16 14:40:00,142.08,142.1,142.01,142.04,2625.0,137.4817,137.501,137.4139,137.4429,2625.0
2024-01-16 14:45:00,142.0,142.07,141.83,141.99,7408.0,137.4042,137.472,137.2397,137.3946,7408.0
2024-01-16 14:50:00,141.98,142.18,141.94,142.15,2560.0,137.3849,137.5784,137.3462,137.5494,2560.0
2024-01-16 14:55:00,142.19,142.33,142.17,142.27,3080.0,137.5881,137.7236,137.5687,137.6655,3080.0
2024-01-16 15:00:00,142.26,142.35,142.15,142.15,5515.0,137.6558,137.7429,137.5494,137.5494,5515.0
2024-01-16 15:05:00,142.12,142.28,142.06,142.28,5455.0,137.5204,137.6752,137.4623,137.6752,5455.0
2024-01-16 15:10:00,142.32,142.34,142.05,142.07,7129.0,137.7139,137.7332,137.4526,137.472,7129.0
2024-01-16 15:15:00,142.09,142.33,142.06,142.33,3573.0,137.4913,137.7236,137.4623,137.7236,3573.0
2024-01-16 15:20:00,142.33,142.35,142.03,142.12,6485.0,137.7236,137.7429,137.4333,137.5204,6485.0
2024-01-16 15:25:00,142.08,142.13,141.92,142.08,5883.0,137.4817,137.53,137.3268,137.4817,5883.0
2024-01-16 15:30:00,142.19,142.27,142.0,142.05,14824.0,137.5881,137.6655,137.4042,137.4526,14824.0
2024-01-16 15:35:00,142.0,142.19,141.99,142.18,11223.0,137.4042,137.5881,137.3946,137.5784,11223.0
2024-01-16 15:40:00,142.17,142.47,142.17,142.47,12966.0,137.5687,137.859,137.5687,137.859,12966.0
2024-01-16 15:45:00,142.45,142.67,142.41,142.67,22267.0,137.8397,138.0526,137.801,138.0526,22267.0
2024-01-16 15:50:00,142.65,142.76,142.51,142.72,38446.0,138.0332,138.1396,137.8977,138.1009,38446.0
2024-01-16 15:55:00,142.74,142.77,142.5,142.76,107135.0,138.1203,138.1493,137.8881,138.1396,107135.0
2024-01-17 09:30:00,141.09,141.96,140.82,141.31,13323.0,136.5237,137.3655,136.2624,136.7366,13323.0
2024-01-17 09:35:00,141.38,141.39,141.03,141.03,2200.0,136.8043,136.814,136.4656,136.4656,2200.0
2024-01-17 09:40:00,141.18,141.21,140.62,140.62,5650.0,136.6108,136.6398,136.0689,136.0689,5650.0
2024-01-17 09:45:00,140.62,140.82,140.41,140.56,3210.0,136.0689,136.2624,135.8657,136.0108,3210.0
2024-01-17 09:50:00,140.57,140.58,139.75,140.21,6288.0,136.0205,136.0302,135.2271,135.6722,6288.0
2024-01-17 09:55:00,140.22,140.33,139.96,140.16,2569.0,135.6819,135.7883,135.4303,135.6238,2569.0
2024-01-17 10:00:00,140.08,141.03,140.08,140.81,3163.0,135.5464,136.4656,135.5464,136.2528,3163.0
2024-01-17 10:05:00,140.92,141.23,140.76,141.23,3722.0,136.3592,136.6592,136.2044,136.6592,3722.0
2024-01-17 10:10:00,141.24,141.74,141.23,141.74,4326.0,136.6688,137.1527,136.6592,137.1527,4326.0
2024-01-17 10:15:00,141.76,142.19,141.74,141.98,13143.0,137.172,137.5881,137.1527,137.3849,13143.0
2024-01-17 10:20:00,141.98,142.19,141.92,142.19,6235.0,137.3849,137.5881,137.3268,137.5881,6235.0
2024-01-17 10:25:00,142.08,142.08,141.81,141.86,8492.0,137.4817,137.4817,137.2204,137.2688,8492.0
2024-01-17 10:30:00,141.8,141.9,141.76,141.89,7507.0,137.2107,137.3075,137.172,137.2978,7507.0
2024-01-17 10:35:00,141.86,142.2,141.85,142.18,2856.0,137.2688,137.5978,137.2591,137.5784,2856.0
2024-01-17 10:40:00,142.16,142.16,142.01,142.12,3074.0,137.5591,137.5591,137.4139,137.5204,3074.0
2024-01-17 10:45:00,142.05,142.27,141.98,142.15,5992.0,137.4526,137.6655,137.3849,137.5494,5992.0
2024-01-17 10:50:00,142.15,142.26,142.04,142.12,5092.0,137.5494,137.6558,137.4429,137.5204,5092.0
2024-01-17 10:55:00,142.12,142.16,142.1,142.1,4226.0,137.5204,137.5591,137.501,137.501,4226.0
2024-01-17 11:00:00,142.11,142.19,142.01,142.12,5982.0,137.5107,137.5881,137.4139,137.5204,5982.0
2024-01-17 11:05:00,142.13,142.21,141.93,141.94,3675.0,137.53,137.6074,137.3365,137.3462,3675.0
2024-01-17 11:10:00,142.0,142.0,141.72,141.72,2769.0,137.4042,137.4042,137.1333,137.1333,2769.0
2024-01-17 11:15:00,141.71,141.87,141.71,141.86,2800.0,137.1236,137.2785,137.1236,137.2688,2800.0
2024-01-17 11:20:00,141.88,142.01,141.79,142.01,1560.0,137.2881,137.4139,137.201,137.4139,1560.0
2024-01-17 11:25:00,141.98,142.06,141.95,142.06,600.0,137.3849,137.4623,137.3559,137.4623,600.0
2024-01-17 11:30:00,141.96,142.01,141.87,141.91,2443.0,137.3655,137.4139,137.2785,137.3172,2443.0
2024-01-17 11:35:00,141.97,142.03,141.97,142.0,753.0,137.3752,137.4333,137.3752,137.4042,753.0
2024-01-17 11:40:00,142.06,142.12,142.06,142.12,300.0,137.4623,137.5204,137.4623,137.5204,300.0
2024-01-17 11:45:00,142.07,142.07,141.85,141.85,1100.0,137.472,137.472,137.2591,137.2591,1100.0
2024-01-17 11:50:00,141.71,141.71,141.52,141.58,700.0,137.1236,137.1236,136.9398,136.9978,700.0
2024-01-17 11:55:00,141.65,141.65,141.42,141.54,2014.0,137.0656,137.0656,136.843,136.9591,2014.0
2024-01-17 12:00:00,141.5,141.5,141.34,141.36,1714.0,136.9204,136.9204,136.7656,136.785,1714.0
2024-01-17 12:05:00,141.33,141.33,141.32,141.33,200.0,136.7559,136.7559,136.7463,136.7559,200.0
2024-01-17 12:10:00,141.37,141.48,141.36,141.45,600.0,136.7946,136.9011,136.785,136.872,600.0
2024-01-17 12:15:00,141.36,141.36,141.02,141.11,1887.0,136.785,136.785,136.456,136.543,1887.0
2024-01-17 12:20:00,141.07,141.09,140.97,141.09,1387.0,136.5043,136.5237,136.4076,136.5237,1387.0
2024-01-17 12:25:00,141.06,141.07,141.06,141.07,500.0,136.4947,136.5043,136.4947,136.5043,500.0
2024-01-17 12:30:00,141.05,141.05,140.97,141.01,2284.0,136.485,136.485,136.4076,136.4463,2284.0
2024-01-17 12:35:00,141.0,141.01,140.89,140.89,2367.0,136.4366,136.4463,136.3302,136.3302,2367.0
2024-01-17 12:40:00,140.91,140.92,140.79,140.8,1135.0,136.3495,136.3592,136.2334,136.2431,1135.0
2024-01-17 12:45:00,140.84,140.93,140.81,140.82,4555.0,136.2818,136.3689,136.2528,136.2624,4555.0
2024-01-17 12:50:00,140.77,141.01,140.73,140.96,1785.0,136.2141,136.4463,136.1753,136.3979,1785.0
2024-01-17 12:55:00,140.91,140.99,140.67,140.67,3144.0,136.3495,136.4269,136.1173,136.1173,3144.0
2024-01-17 13:00:00,140.65,140.79,140.62,140.79,2925.0,136.0979,136.2334,136.0689,136.2334,2925.0
2024-01-17 13:05:00,140.77,140.79,140.7,140.78,1607.0,136.2141,136.2334,136.1463,136.2237,1607.0
2024-01-17 13:10:00,140.76,140.85,140.76,140.8,700.0,136.2044,136.2915,136.2044,136.2431,700.0
2024-01-17 13:15:00,140.73,140.81,140.73,140.8,1227.0,136.1753,136.2528,136.1753,136.2431,1227.0
2024-01-17 13:20:00,140.78,140.79,140.5,140.58,3119.0,136.2237,136.2334,135.9528,136.0302,3119.0
2024-01-17 13:25:00,140.6,140.73,140.6,140.73,1962.0,136.0496,136.1753,136.0496,136.1753,1962.0
2024-01-17 13:30:00,140.68,140.68,140.46,140.52,2462.0,136.127,136.127,135.9141,135.9721,2462.0
2024-01-17 13:35:00,140.52,140.58,140.42,140.51,1703.0,135.9721,136.0302,135.8754,135.9625,1703.0
2024-01-17 13:40:00,140.48,140.54,140.42,140.53,3010.0,135.9334,135.9915,135.8754,135.9818,3010.0
2024-01-17 13:45:00,140.57,140.58,140.46,140.5,2176.0,136.0205,136.0302,135.9141,135.9528,2176.0
2024-01-17 13:50:00,140.52,140.56,140.43,140.55,3145.0,135.9721,136.0108,135.8851,136.0012,3145.0
2024-01-17 13:55:00,140.53,140.72,140.48,140.72,4198.0,135.9818,136.1657,135.9334,136.1657,4198.0
2024-01-17 14:00:00,140.83,140.83,140.69,140.72,2246.0,136.2721,136.2721,136.1366,136.1657,2246.0
2024-01-17 14:05:00,140.65,140.8,140.63,140.8,814.0,136.0979,136.2431,136.0786,136.2431,814.0
2024-01-17 14:10:00,140.78,140.86,140.77,140.85,2242.0,136.2237,136.3011,136.2141,136.2915,2242.0
2024-01-17 14:15:00,140.95,141.03,140.95,140.97,2204.0,136.3882,136.4656,136.3882,136.4076,2204.0
2024-01-17 14:20:00,141.0,141.13,140.87,141.06,3240.0,136.4366,136.5624,136.3108,136.4947,3240.0
2024-01-17 14:25:00,141.03,141.03,140.92,140.96,1871.0,136.4656,136.4656,136.3592,136.3979,1871.0
2024-01-17 14:30:00,140.98,141.22,140.98,141.18,3991.0,136.4173,136.6495,136.4173,136.6108,3991.0
2024-01-17 14:35:00,141.16,141.16,141.09,141.15,1988.0,136.5914,136.5914,136.5237,136.5818,1988.0
2024-01-17 14:40:00,141.17,141.42,141.17,141.39,3589.0,136.6011,136.843,136.6011,136.814,3589.0
2024-01-17 14:45:00,141.42,141.42,141.17,141.19,2351.0,136.843,136.843,136.6011,136.6205,2351.0
2024-01-17 14:50:00,141.24,141.27,141.14,141.16,3575.0,136.6688,136.6979,136.5721,136.5914,3575.0
2024-01-17 14:55:00,141.18,141.32,141.17,141.32,2019.0,136.6108,136.7463,136.6011,136.7463,2019.0
2024-01-17 15:00:00,141.29,141.29,141.07,141.19,2686.0,136.7172,136.7172,136.5043,136.6205,2686.0
2024-01-17 15:05:00,141.25,141.31,141.25,141.31,2030.0,136.6785,136.7366,136.6785,136.7366,2030.0
2024-01-17 15:10:00,141.36,141.42,141.27,141.36,2918.0,136.785,136.843,136.6979,136.785,2918.0
2024-01-17 15:15:00,141.34,141.41,141.32,141.39,2789.0,136.7656,136.8333,136.7463,136.814,2789.0
2024-01-17 15:20:00,141.42,141.51,141.36,141.43,1524.0,136.843,136.9301,136.785,136.8527,1524.0
2024-01-17 15:25:00,141.5,141.56,141.49,141.52,3277.0,136.9204,136.9785,136.9108,136.9398,3277.0
2024-01-17 15:30:00,141.53,141.58,141.45,141.49,6805.0,136.9495,136.9978,136.872,136.9108,6805.0
2024-01-17 15:35:00,141.51,141.67,141.51,141.66,3180.0,136.9301,137.0849,136.9301,137.0752,3180.0
2024-01-17 15:40:00,141.68,141.7,141.53,141.55,8935.0,137.0946,137.114,136.9495,136.9688,8935.0
2024-01-17 15:45:00,141.54,141.68,141.54,141.6,15321.0,136.9591,137.0946,136.9591,137.0172,15321.0
2024-01-17 15:50:00,141.6,141.84,141.56,141.62,30346.0,137.0172,137.2494,136.9785,137.0365,30346.0
2024-01-17 15:55:00,141.63,141.9,141.57,141.86,69390.0,137.0462,137.3075,136.9882,137.2688,69390.0
2024-01-18 09:30:00,142.61,143.97,142.61,143.69,7445.0,137.9945,139.3105,137.9945,139.0395,7445.0
2024-01-18 09:35:00,143.56,143.59,142.97,143.18,1600.0,138.9138,138.9428,138.3429,138.5461,1600.0
2024-01-18 09:40:00,143.19,143.67,143.05,143.05,4130.0,138.5557,139.0202,138.4203,138.4203,4130.0
2024-01-18 09:45:00,143.05,143.25,142.84,142.88,3824.0,138.4203,138.6138,138.2171,138.2558,3824.0
2024-01-18 09:50:00,142.83,143.14,142.7,142.74,7050.0,138.2074,138.5073,138.0816,138.1203,7050.0
2024-01-18 09:55:00,142.78,142.99,142.5,142.77,3581.0,138.159,138.3622,137.8881,138.1493,3581.0
2024-01-18 10:00:00,142.8,142.92,142.6,142.63,3550.0,138.1784,138.2945,137.9848,138.0139,3550.0
2024-01-18 10:05:00,142.63,143.02,142.53,142.86,5261.0,138.0139,138.3912,137.9171,138.2364,5261.0
2024-01-18 10:10:00,142.77,143.0,142.62,142.94,2646.0,138.1493,138.3719,138.0042,138.3138,2646.0
2024-01-18 10:15:00,143.0,143.07,142.77,142.81,1702.0,138.3719,138.4396,138.1493,138.188,1702.0
2024-01-18 10:20:00,142.81,142.85,142.39,142.85,5643.0,138.188,138.2267,137.7816,138.2267,5643.0
2024-01-18 10:25:00,142.79,143.02,142.76,142.87,2301.0,138.1687,138.3912,138.1396,138.2461,2301.0
2024-01-18 10:30:00,143.0,143.09,142.8,142.81,3550.0,138.3719,138.459,138.1784,138.188,3550.0
2024-01-18 10:35:00,142.83,142.94,142.54,142.54,3700.0,138.2074,138.3138,137.9268,137.9268,3700.0
2024-01-18 10:40:00,142.37,142.38,142.13,142.31,4661.0,137.7623,137.7719,137.53,137.7042,4661.0
2024-01-18 10:45:00,142.22,142.29,142.02,142.1,4643.0,137.6171,137.6849,137.4236,137.501,4643.0
2024-01-18 10:50:00,142.14,142.17,141.85,142.03,7302.0,137.5397,137.5687,137.2591,137.4333,7302.0
2024-01-18 10:55:00,141.89,141.91,141.62,141.69,4234.0,137.2978,137.3172,137.0365,137.1043,4234.0
2024-01-18 11:00:00,141.61,141.63,141.1,141.36,11046.0,137.0269,137.0462,136.5334,136.785,11046.0
2024-01-18 11:05:00,141.35,141.66,141.31,141.6,2462.0,136.7753,137.0752,136.7366,137.0172,2462.0
2024-01-18 11:10:00,141.72,141.77,141.64,141.64,800.0,137.1333,137.1817,137.0559,137.0559,800.0
2024-01-18 11:15:00,141.65,141.81,141.64,141.75,2205.0,137.0656,137.2204,137.0559,137.1623,2205.0
2024-01-18 11:20:00,141.69,141.86,141.66,141.86,1349.0,137.1043,137.2688,137.0752,137.2688,1349.0
2024-01-18 11:25:00,141.91,141.92,141.81,141.92,1635.0,137.3172,137.3268,137.2204,137.3268,1635.0
2024-01-18 11:30:00,141.94,142.15,141.83,142.14,3030.0,137.3462,137.5494,137.2397,137.5397,3030.0
2024-01-18 11:35:00,142.13,142.13,141.86,141.95,7433.0,137.53,137.53,137.2688,137.3559,7433.0
2024-01-18 11:40:00,141.94,141.94,141.77,141.89,1892.0,137.3462,137.3462,137.1817,137.2978,1892.0
2024-01-18 11:45:00,141.84,141.85,141.58,141.58,1560.0,137.2494,137.2591,136.9978,136.9978,1560.0
2024-01-18 11:50:00,141.66,141.79,141.65,141.72,2315.0,137.0752,137.201,137.0656,137.1333,2315.0
2024-01-18 11:55:00,141.72,141.85,141.53,141.53,1868.0,137.1333,137.2591,136.9495,136.9495,1868.0
2024-01-18 12:00:00,141.41,141.5,141.16,141.2,6501.0,136.8333,136.9204,136.5914,136.6301,6501.0
2024-01-18 12:05:00,141.18,141.32,141.12,141.22,2813.0,136.6108,136.7463,136.5527,136.6495,2813.0
2024-01-18 12:10:00,141.23,141.35,141.02,141.35,2652.0,136.6592,136.7753,136.456,136.7753,2652.0
2024-01-18 12:15:00,141.33,141.48,141.27,141.41,1434.0,136.7559,136.9011,136.6979,136.8333,1434.0
2024-01-18 12:20:00,141.51,141.62,141.45,141.55,5091.0,136.9301,137.0365,136.872,136.9688,5091.0
2024-01-18 12:25:00,141.55,141.89,141.51,141.84,6254.0,136.9688,137.2978,136.9301,137.2494,6254.0
2024-01-18 12:30:00,141.84,141.91,141.76,141.76,7875.0,137.2494,137.3172,137.172,137.172,7875.0
2024-01-18 12:35:00,141.73,141.94,141.69,141.93,1407.0,137.143,137.3462,137.1043,137.3365,1407.0
2024-01-18 12:40:00,141.96,141.96,141.78,141.84,2624.0,137.3655,137.3655,137.1914,137.2494,2624.0
2024-01-18 12:45:00,141.84,142.04,141.83,142.03,3506.0,137.2494,137.4429,137.2397,137.4333,3506.0
2024-01-18 12:50:00,142.03,142.12,141.9,141.9,4462.0,137.4333,137.5204,137.3075,137.3075,4462.0
2024-01-18 12:55:00,141.93,141.98,141.78,141.88,1902.0,137.3365,137.3849,137.1914,137.2881,1902.0
2024-01-18 13:00:00,141.91,141.99,141.81,141.86,3215.0,137.3172,137.3946,137.2204,137.2688,3215.0
2024-01-18 13:05:00,141.85,141.89,141.62,141.62,2712.0,137.2591,137.2978,137.0365,137.0365,2712.0
2024-01-18 13:10:00,141.6,141.84,141.58,141.81,3462.0,137.0172,137.2494,136.9978,137.2204,3462.0
2024-01-18 13:15:00,141.86,141.98,141.82,141.83,7266.0,137.2688,137.3849,137.2301,137.2397,7266.0
2024-01-18 13:20:00,141.82,141.94,141.8,141.94,3039.0,137.2301,137.3462,137.2107,137.3462,3039.0
2024-01-18 13:25:00,141.94,142.08,141.88,142.05,4662.0,137.3462,137.4817,137.2881,137.4526,4662.0
2024-01-18 13:30:00,142.06,142.38,142.06,142.33,2385.0,137.4623,137.7719,137.4623,137.7236,2385.0
2024-01-18 13:35:00,142.3,142.45,142.21,142.45,4043.0,137.6945,137.8397,137.6074,137.8397,4043.0
2024-01-18 13:40:00,142.45,142.66,142.43,142.61,3360.0,137.8397,138.0429,137.8203,137.9945,3360.0
2024-01-18 13:45:00,142.59,142.79,142.57,142.72,2911.0,137.9751,138.1687,137.9558,138.1009,2911.0
2024-01-18 13:50:00,142.78,142.81,142.68,142.71,5834.0,138.159,138.188,138.0622,138.0913,5834.0
2024-01-18 13:55:00,142.72,142.89,142.72,142.81,7791.0,138.1009,138.2654,138.1009,138.188,7791.0
2024-01-18 14:00:00,142.81,143.14,142.8,143.14,4037.0,138.188,138.5073,138.1784,138.5073,4037.0
2024-01-18 14:05:00,143.06,143.1,143.02,143.02,3487.0,138.4299,138.4686,138.3912,138.3912,3487.0
2024-01-18 14:10:00,143.06,143.09,142.98,143.09,3915.0,138.4299,138.459,138.3525,138.459,3915.0
2024-01-18 14:15:00,143.06,143.28,143.06,143.21,1400.0,138.4299,138.6428,138.4299,138.5751,1400.0
2024-01-18 14:20:00,143.25,143.39,143.18,143.39,2974.0,138.6138,138.7493,138.5461,138.7493,2974.0
2024-01-18 14:25:00,143.47,143.5,143.4,143.45,3237.0,138.8267,138.8557,138.7589,138.8073,3237.0
2024-01-18 14:30:00,143.47,143.57,143.2,143.21,3804.0,138.8267,138.9234,138.5654,138.5751,3804.0
2024-01-18 14:35:00,143.21,143.33,143.12,143.27,6717.0,138.5751,138.6912,138.488,138.6331,6717.0
2024-01-18 14:40:00,143.24,143.31,143.2,143.31,3139.0,138.6041,138.6718,138.5654,138.6718,3139.0
2024-01-18 14:45:00,143.34,143.67,143.3,143.63,4326.0,138.7009,139.0202,138.6622,138.9815,4326.0
2024-01-18 14:50:00,143.6,143.79,143.58,143.73,4956.0,138.9525,139.1363,138.9331,139.0783,4956.0
2024-01-18 14:55:00,143.71,143.82,143.35,143.35,3686.0,139.0589,139.1653,138.7106,138.7106,3686.0
2024-01-18 15:00:00,143.32,143.46,143.26,143.44,1964.0,138.6815,138.817,138.6235,138.7976,1964.0
2024-01-18 15:05:00,143.4,143.68,143.4,143.68,3883.0,138.7589,139.0299,138.7589,139.0299,3883.0
2024-01-18 15:10:00,143.61,143.65,143.35,143.35,3575.0,138.9621,139.0008,138.7106,138.7106,3575.0
2024-01-18 15:15:00,143.34,143.41,143.32,143.33,3640.0,138.7009,138.7686,138.6815,138.6912,3640.0
2024-01-18 15:20:00,143.3,143.3,143.22,143.24,6451.0,138.6622,138.6622,138.5848,138.6041,6451.0
2024-01-18 15:25:00,143.3,143.42,143.24,143.38,3454.0,138.6622,138.7783,138.6041,138.7396,3454.0
2024-01-18 15:30:00,143.45,143.51,143.33,143.51,5367.0,138.8073,138.8654,138.6912,138.8654,5367.0
2024-01-18 15:35:00,143.51,143.54,143.4,143.42,10374.0,138.8654,138.8944,138.7589,138.7783,10374.0
2024-01-18 15:40:00,143.39,143.55,143.37,143.53,7036.0,138.7493,138.9041,138.7299,138.8847,7036.0
2024-01-18 15:45:00,143.56,143.71,143.56,143.71,13746.0,138.9138,139.0589,138.9138,139.0589,13746.0
2024-01-18 15:50:00,143.71,143.93,143.7,143.74,19806.0,139.0589,139.2718,139.0492,139.0879,19806.0
2024-01-18 15:55:00,143.7,143.99,143.62,143.88,67736.0,139.0492,139.3298,138.9718,139.2234,67736.0
2024-01-19 09:30:00,144.2,144.32,143.24,143.8,14257.0,139.533,139.6492,138.6041,139.146,14257.0
2024-01-19 09:35:00,144.04,144.17,143.4,143.53,6127.0,139.3782,139.504,138.7589,138.8847,6127.0
2024-01-19 09:40:00,143.4,143.74,142.98,143.12,10552.0,138.7589,139.0879,138.3525,138.488,10552.0
2024-01-19 09:45:00,143.14,143.47,142.89,143.47,6537.0,138.5073,138.8267,138.2654,138.8267,6537.0
2024-01-19 09:50:00,143.62,144.26,143.62,144.03,21549.0,138.9718,139.5911,138.9718,139.3685,21549.0
2024-01-19 09:55:00,143.93,144.15,143.78,144.14,5564.0,139.2718,139.4847,139.1266,139.475,5564.0
2024-01-19 10:00:00,144.25,144.25,143.7,143.9,3725.0,139.5814,139.5814,139.0492,139.2428,3725.0
2024-01-19 10:05:00,144.01,144.08,143.59,143.81,3749.0,139.3492,139.4169,138.9428,139.1557,3749.0
2024-01-19 10:10:00,143.88,143.99,143.73,143.95,11306.0,139.2234,139.3298,139.0783,139.2911,11306.0
2024-01-19 10:15:00,144.02,144.42,144.0,144.41,2960.0,139.3589,139.7459,139.3395,139.7362,2960.0
2024-01-19 10:20:00,144.47,144.6,144.42,144.6,3249.0,139.7943,139.9201,139.7459,139.9201,3249.0
2024-01-19 10:25:00,144.62,144.62,144.3,144.52,4364.0,139.9394,139.9394,139.6298,139.8427,4364.0
2024-01-19 10:30:00,144.52,144.58,144.44,144.45,6328.0,139.8427,139.9007,139.7653,139.775,6328.0
2024-01-19 10:35:00,144.54,144.89,144.5,144.57,5943.0,139.862,140.2007,139.8233,139.8911,5943.0
2024-01-19 10:40:00,144.63,144.83,144.6,144.83,4034.0,139.9491,140.1427,139.9201,140.1427,4034.0
2024-01-19 10:45:00,144.81,144.82,144.57,144.66,3790.0,140.1233,140.133,139.8911,139.9782,3790.0
2024-01-19 10:50:00,144.64,144.8,144.57,144.69,4035.0,139.9588,140.1136,139.8911,140.0072,4035.0
2024-01-19 10:55:00,144.76,144.95,144.64,144.95,8113.0,140.0749,140.2588,139.9588,140.2588,8113.0
2024-01-19 11:00:00,144.93,145.26,144.86,145.12,24965.0,140.2394,140.5587,140.1717,140.4233,24965.0
2024-01-19 11:05:00,145.16,145.53,145.15,145.53,12912.0,140.462,140.82,140.4523,140.82,12912.0
2024-01-19 11:10:00,145.6,145.97,145.6,145.68,9387.0,140.8877,141.2458,140.8877,140.9651,9387.0
2024-01-19 11:15:00,145.64,145.77,145.49,145.77,3446.0,140.9264,141.0522,140.7813,141.0522,3446.0
2024-01-19 11:20:00,145.72,145.73,145.51,145.54,1735.0,141.0038,141.0135,140.8006,140.8297,1735.0
2024-01-19 11:25:00,145.58,145.61,145.38,145.57,6494.0,140.8684,140.8974,140.6749,140.8587,6494.0
2024-01-19 11:30:00,145.53,145.53,145.37,145.41,5690.0,140.82,140.82,140.6652,140.7039,5690.0
2024-01-19 11:35:00,145.46,145.48,144.8,144.9,5887.0,140.7523,140.7716,140.1136,140.2104,5887.0
2024-01-19 11:40:00,144.88,144.88,144.47,144.61,15944.0,140.191,140.191,139.7943,139.9298,15944.0
2024-01-19 11:45:00,144.62,144.62,144.29,144.35,14700.0,139.9394,139.9394,139.6201,139.6782,14700.0
2024-01-19 11:50:00,144.35,144.51,144.33,144.51,2665.0,139.6782,139.833,139.6588,139.833,2665.0
2024-01-19 11:55:00,144.46,144.78,144.46,144.78,2682.0,139.7846,140.0943,139.7846,140.0943,2682.0
2024-01-19 12:00:00,144.84,144.84,144.65,144.65,1350.0,140.1523,140.1523,139.9685,139.9685,1350.0
2024-01-19 12:05:00,144.67,144.81,144.66,144.66,1400.0,139.9878,140.1233,139.9782,139.9782,1400.0
2024-01-19 12:10:00,144.62,144.8,144.56,144.72,4104.0,139.9394,140.1136,139.8814,140.0362,4104.0
2024-01-19 12:15:00,144.71,144.82,144.66,144.8,3514.0,140.0265,140.133,139.9782,140.1136,3514.0
2024-01-19 12:20:00,144.75,144.95,144.74,144.95,2775.0,140.0652,140.2588,140.0556,140.2588,2775.0
2024-01-19 12:25:00,144.93,145.02,144.88,144.97,1720.0,140.2394,140.3265,140.191,140.2781,1720.0
2024-01-19 12:30:00,145.03,145.19,144.98,145.1,2403.0,140.3362,140.491,140.2878,140.4039,2403.0
2024-01-19 12:35:00,145.05,145.23,145.03,145.03,5132.0,140.3555,140.5297,140.3362,140.3362,5132.0
2024-01-19 12:40:00,145.01,145.3,144.88,145.28,4199.0,140.3168,140.5974,140.191,140.5781,4199.0
2024-01-19 12:45:00,145.32,145.32,145.1,145.24,5704.0,140.6168,140.6168,140.4039,140.5394,5704.0
2024-01-19 12:50:00,145.23,145.32,145.23,145.32,300.0,140.5297,140.6168,140.5297,140.6168,300.0
2024-01-19 12:55:00,145.28,145.69,145.28,145.63,5590.0,140.5781,140.9748,140.5781,140.9168,5590.0
2024-01-19 13:00:00,145.63,145.66,145.5,145.53,3506.0,140.9168,140.9458,140.791,140.82,3506.0
2024-01-19 13:05:00,145.53,145.67,145.46,145.67,4358.0,140.82,140.9555,140.7523,140.9555,4358.0
2024-01-19 13:10:00,145.67,145.8,145.64,145.78,3914.0,140.9555,141.0813,140.9264,141.0619,3914.0
2024-01-19 13:15:00,145.77,145.93,145.76,145.85,5160.0,141.0522,141.2071,141.0426,141.1296,5160.0
2024-01-19 13:20:00,145.88,146.24,145.88,146.24,6568.0,141.1587,141.507,141.1587,141.507,6568.0
2024-01-19 13:25:00,146.24,146.27,146.07,146.2,6831.0,141.507,141.536,141.3425,141.4683,6831.0
2024-01-19 13:30:00,146.19,146.39,146.12,146.26,4997.0,141.4586,141.6522,141.3909,141.5264,4997.0
2024-01-19 13:35:00,146.26,146.26,145.94,146.0,3366.0,141.5264,141.5264,141.2167,141.2748,3366.0
2024-01-19 13:40:00,145.99,145.99,145.77,145.91,4500.0,141.2651,141.2651,141.0522,141.1877,4500.0
2024-01-19 13:45:00,145.94,146.02,145.84,145.98,2821.0,141.2167,141.2941,141.12,141.2554,2821.0
2024-01-19 13:50:00,146.03,146.06,145.91,145.93,3214.0,141.3038,141.3328,141.1877,141.2071,3214.0
2024-01-19 13:55:00,145.97,146.07,145.95,146.02,4031.0,141.2458,141.3425,141.2264,141.2941,4031.0
2024-01-19 14:00:00,146.05,146.34,146.05,146.34,4746.0,141.3232,141.6038,141.3232,141.6038,4746.0
2024-01-19 14:05:00,146.32,146.38,146.26,146.38,2914.0,141.5844,141.6425,141.5264,141.6425,2914.0
2024-01-19 14:10:00,146.4,146.43,146.26,146.36,6420.0,141.6618,141.6909,141.5264,141.6231,6420.0
2024-01-19 14:15:00,146.33,146.52,146.3,146.51,5015.0,141.5941,141.778,141.5651,141.7683,5015.0
2024-01-19 14:20:00,146.47,146.73,146.39,146.72,4040.0,141.7296,141.9812,141.6522,141.9715,4040.0
2024-01-19 14:25:00,146.75,147.03,146.66,146.84,16279.0,142.0005,142.2715,141.9134,142.0876,16279.0
2024-01-19 14:30:00,146.91,146.93,146.63,146.64,3964.0,142.1553,142.1747,141.8844,141.8941,3964.0
2024-01-19 14:35:00,146.64,146.68,146.39,146.63,4216.0,141.8941,141.9328,141.6522,141.8844,4216.0
2024-01-19 14:40:00,146.64,146.76,146.61,146.75,3743.0,141.8941,142.0102,141.865,142.0005,3743.0
2024-01-19 14:45:00,146.79,146.94,146.67,146.67,4621.0,142.0392,142.1844,141.9231,141.9231,4621.0
2024-01-19 14:50:00,146.64,146.72,146.59,146.71,3494.0,141.8941,141.9715,141.8457,141.9618,3494.0
2024-01-19 14:55:00,146.74,147.01,146.74,147.01,5125.0,141.9908,142.2521,141.9908,142.2521,5125.0
2024-01-19 15:00:00,147.03,147.15,147.0,147.09,5803.0,142.2715,142.3876,142.2424,142.3295,5803.0
2024-01-19 15:05:00,147.01,147.01,146.69,146.69,3092.0,142.2521,142.2521,141.9425,141.9425,3092.0
2024-01-19 15:10:00,146.69,146.69,146.49,146.53,3276.0,141.9425,141.9425,141.7489,141.7876,3276.0
2024-01-19 15:15:00,146.54,146.68,146.36,146.46,6319.0,141.7973,141.9328,141.6231,141.7199,6319.0
2024-01-19 15:20:00,146.4,146.51,146.37,146.49,5149.0,141.6618,141.7683,141.6328,141.7489,5149.0
2024-01-19 15:25:00,146.48,146.74,146.44,146.62,5317.0,141.7393,141.9908,141.7005,141.8747,5317.0
2024-01-19 15:30:00,146.6,146.72,146.57,146.62,13956.0,141.8554,141.9715,141.8263,141.8747,13956.0
2024-01-19 15:35:00,146.6,146.73,146.55,146.7,15406.0,141.8554,141.9812,141.807,141.9521,15406.0
2024-01-19 15:40:00,146.7,146.73,146.54,146.62,15161.0,141.9521,141.9812,141.7973,141.8747,15161.0
2024-01-19 15:45:00,146.63,146.76,146.61,146.69,23887.0,141.8844,142.0102,141.865,141.9425,23887.0
2024-01-19 15:50:00,146.7,146.72,146.57,146.7,42232.0,141.9521,141.9715,141.8263,141.9521,42232.0
2024-01-19 15:55:00,146.68,146.7,146.29,146.5,113246.0,141.9328,141.9521,141.5554,141.7586,113246.0
2024-01-22 09:30:00,147.18,148.11,146.86,148.06,12368.0,142.4166,143.3165,142.107,143.2681,12368.0
2024-01-22 09:35:00,148.03,148.18,147.62,147.93,8175.0,143.2391,143.3842,142.8424,143.1423,8175.0
2024-01-22 09:40:00,148.08,148.44,147.77,147.88,5476.0,143.2875,143.6358,142.9875,143.0939,5476.0
2024-01-22 09:45:00,148.12,148.74,147.94,148.74,4332.0,143.3262,143.9261,143.152,143.9261,4332.0
2024-01-22 09:50:00,148.8,149.68,148.62,149.68,19764.0,143.9842,144.8357,143.81,144.8357,19764.0
2024-01-22 09:55:00,149.71,149.92,149.14,149.3,20503.0,144.8647,145.0679,144.3132,144.468,20503.0
2024-01-22 10:00:00,149.37,149.63,149.22,149.6,16518.0,144.5357,144.7873,144.3906,144.7583,16518.0
2024-01-22 10:05:00,149.59,149.98,149.47,149.97,16604.0,144.7486,145.126,144.6325,145.1163,16604.0
2024-01-22 10:10:00,149.99,150.36,149.82,150.28,29968.0,145.1357,145.4937,144.9712,145.4163,29968.0
2024-01-22 10:15:00,150.28,150.69,150.27,150.64,12201.0,145.4163,145.813,145.4066,145.7646,12201.0
2024-01-22 10:20:00,150.64,150.88,150.4,150.84,18539.0,145.7646,145.9968,145.5324,145.9581,18539.0
2024-01-22 10:25:00,150.84,151.26,150.82,150.97,13348.0,145.9581,146.3645,145.9388,146.0839,13348.0
2024-01-22 10:30:00,151.03,151.59,150.77,151.46,59211.0,146.142,146.6839,145.8904,146.5581,59211.0
2024-01-22 10:35:00,151.43,151.44,150.95,151.1,56501.0,146.529,146.5387,146.0646,146.2097,56501.0
2024-01-22 10:40:00,151.05,151.06,150.54,150.54,34590.0,146.1613,146.171,145.6679,145.6679,34590.0
2024-01-22 10:45:00,150.33,150.9,150.33,150.53,17655.0,145.4646,146.0162,145.4646,145.6582,17655.0
2024-01-22 10:50:00,150.47,151.16,150.47,150.99,17041.0,145.6001,146.2678,145.6001,146.1033,17041.0
2024-01-22 10:55:00,151.0,151.11,150.89,150.99,16429.0,146.113,146.2194,146.0065,146.1033,16429.0
2024-01-22 11:00:00,151.0,151.21,150.89,151.07,19577.0,146.113,146.3162,146.0065,146.1807,19577.0
2024-01-22 11:05:00,151.07,151.47,151.07,151.42,9670.0,146.1807,146.5678,146.1807,146.5194,9670.0
2024-01-22 11:10:00,151.42,151.46,151.06,151.32,10906.0,146.5194,146.5581,146.171,146.4226,10906.0
2024-01-22 11:15:00,151.35,151.63,151.26,151.63,6934.0,146.4516,146.7226,146.3645,146.7226,6934.0
2024-01-22 11:20:00,151.64,151.87,151.38,151.5,8047.0,146.7323,146.9548,146.4807,146.5968,8047.0
2024-01-22 11:25:00,151.41,151.74,151.37,151.65,10934.0,146.5097,146.829,146.471,146.7419,10934.0
2024-01-22 11:30:00,151.72,151.73,151.45,151.59,4960.0,146.8097,146.8193,146.5484,146.6839,4960.0
2024-01-22 11:35:00,151.52,151.75,151.48,151.67,8308.0,146.6161,146.8387,146.5774,146.7613,8308.0
2024-01-22 11:40:00,151.69,151.77,151.49,151.49,8452.0,146.7806,146.858,146.5871,146.5871,8452.0
2024-01-22 11:45:00,151.54,151.85,151.49,151.78,13686.0,146.6355,146.9355,146.5871,146.8677,13686.0
2024-01-22 11:50:00,151.85,151.85,151.67,151.78,3919.0,146.9355,146.9355,146.7613,146.8677,3919.0
2024-01-22 11:55:00,151.83,152.02,151.82,151.9,11994.0,146.9161,147.1,146.9064,146.9838,11994.0
2024-01-22 12:00:00,151.85,152.04,151.85,152.03,13552.0,146.9355,147.1193,146.9355,147.1096,13552.0
2024-01-22 12:05:00,152.0,152.01,151.77,151.78,6553.0,147.0806,147.0903,146.858,146.8677,6553.0
2024-01-22 12:10:00,151.74,151.75,151.51,151.64,8088.0,146.829,146.8387,146.6065,146.7323,8088.0
2024-01-22 12:15:00,151.64,151.93,151.63,151.93,7502.0,146.7323,147.0129,146.7226,147.0129,7502.0
2024-01-22 12:20:00,151.89,152.11,151.89,152.1,6494.0,146.9742,147.187,146.9742,147.1774,6494.0
2024-01-22 12:25:00,152.12,152.55,152.12,152.53,11806.0,147.1967,147.6128,147.1967,147.5934,11806.0
2024-01-22 12:30:00,152.5,152.86,152.5,152.51,50703.0,147.5644,147.9128,147.5644,147.5741,50703.0
2024-01-22 12:35:00,152.5,152.51,152.24,152.37,21883.0,147.5644,147.5741,147.3128,147.4386,21883.0
2024-01-22 12:40:00,152.36,152.48,152.29,152.47,5051.0,147.4289,147.5451,147.3612,147.5354,5051.0
2024-01-22 12:45:00,152.53,152.56,152.29,152.31,8456.0,147.5934,147.6225,147.3612,147.3806,8456.0
2024-01-22 12:50:00,152.22,152.52,152.22,152.44,6495.0,147.2935,147.5838,147.2935,147.5064,6495.0
2024-01-22 12:55:00,152.48,152.5,152.3,152.34,7189.0,147.5451,147.5644,147.3709,147.4096,7189.0
2024-01-22 13:00:00,152.34,152.34,152.11,152.17,2712.0,147.4096,147.4096,147.187,147.2451,2712.0
2024-01-22 13:05:00,152.1,152.4,152.06,152.4,4390.0,147.1774,147.4677,147.1387,147.4677,4390.0
2024-01-22 13:10:00,152.4,152.55,152.4,152.44,4226.0,147.4677,147.6128,147.4677,147.5064,4226.0
2024-01-22 13:15:00,152.38,152.4,151.96,151.97,5288.0,147.4483,147.4677,147.0419,147.0516,5288.0
2024-01-22 13:20:00,151.86,151.97,151.75,151.94,6568.0,146.9451,147.0516,146.8387,147.0225,6568.0
2024-01-22 13:25:00,151.87,151.91,151.48,151.55,6841.0,146.9548,146.9935,146.5774,146.6452,6841.0
2024-01-22 13:30:00,151.56,151.69,151.52,151.59,8036.0,146.6548,146.7806,146.6161,146.6839,8036.0
2024-01-22 13:35:00,151.57,151.83,151.51,151.82,6053.0,146.6645,146.9161,146.6065,146.9064,6053.0
2024-01-22 13:40:00,151.84,151.84,151.63,151.65,4785.0,146.9258,146.9258,146.7226,146.7419,4785.0
2024-01-22 13:45:00,151.65,151.94,151.61,151.88,5636.0,146.7419,147.0225,146.7032,146.9645,5636.0
2024-01-22 13:50:00,151.87,151.92,151.78,151.9,6987.0,146.9548,147.0032,146.8677,146.9838,6987.0
2024-01-22 13:55:00,151.91,151.92,151.78,151.81,5708.0,146.9935,147.0032,146.8677,146.8967,5708.0
2024-01-22 14:00:00,151.8,152.01,151.79,151.99,10067.0,146.8871,147.0903,146.8774,147.0709,10067.0
2024-01-22 14:05:00,151.99,151.99,151.83,151.83,5797.0,147.0709,147.0709,146.9161,146.9161,5797.0
2024-01-22 14:10:00,151.81,151.85,151.5,151.53,5368.0,146.8967,146.9355,146.5968,146.6258,5368.0
2024-01-22 14:15:00,151.55,151.55,151.32,151.42,6097.0,146.6452,146.6452,146.4226,146.5194,6097.0
2024-01-22 14:20:00,151.39,151.68,151.39,151.5,6413.0,146.4903,146.771,146.4903,146.5968,6413.0
2024-01-22 14:25:00,151.49,151.65,151.46,151.63,3289.0,146.5871,146.7419,146.5581,146.7226,3289.0
2024-01-22 14:30:00,151.78,151.88,151.5,151.54,7995.0,146.8677,146.9645,146.5968,146.6355,7995.0
2024-01-22 14:35:00,151.48,151.6,151.43,151.52,6033.0,146.5774,146.6935,146.529,146.6161,6033.0
2024-01-22 14:40:00,151.54,151.66,151.54,151.66,5940.0,146.6355,146.7516,146.6355,146.7516,5940.0
2024-01-22 14:45:00,151.65,151.83,151.6,151.81,6217.0,146.7419,146.9161,146.6935,146.8967,6217.0
2024-01-22 14:50:00,151.84,151.88,151.71,151.72,8297.0,146.9258,146.9645,146.8,146.8097,8297.0
2024-01-22 14:55:00,151.77,151.84,151.72,151.81,4230.0,146.858,146.9258,146.8097,146.8967,4230.0
2024-01-22 15:00:00,151.82,151.87,151.71,151.75,7609.0,146.9064,146.9548,146.8,146.8387,7609.0
2024-01-22 15:05:00,151.72,151.97,151.64,151.97,7862.0,146.8097,147.0516,146.7323,147.0516,7862.0
2024-01-22 15:10:00,151.99,152.31,151.97,152.31,9777.0,147.0709,147.3806,147.0516,147.3806,9777.0
2024-01-22 15:15:00,152.34,152.55,152.28,152.43,8231.0,147.4096,147.6128,147.3515,147.4967,8231.0
2024-01-22 15:20:00,152.44,152.55,152.42,152.52,17356.0,147.5064,147.6128,147.487,147.5838,17356.0
2024-01-22 15:25:00,152.51,152.57,152.48,152.5,16229.0,147.5741,147.6322,147.5451,147.5644,16229.0
2024-01-22 15:30:00,152.5,152.7,152.48,152.69,44991.0,147.5644,147.7579,147.5451,147.7483,44991.0
2024-01-22 15:35:00,152.7,153.0,152.7,152.98,27711.0,147.7579,148.0482,147.7579,148.0289,27711.0
2024-01-22 15:40:00,153.0,153.06,152.78,152.99,36645.0,148.0482,148.1063,147.8354,148.0386,36645.0
2024-01-22 15:45:00,153.0,153.02,152.88,152.92,44690.0,148.0482,148.0676,147.9321,147.9708,44690.0
2024-01-22 15:50:00,152.88,153.0,152.66,152.71,62669.0,147.9321,148.0482,147.7192,147.7676,62669.0
2024-01-22 15:55:00,152.73,152.74,152.25,152.27,163908.0,147.787,147.7966,147.3225,147.3419,163908.0
2024-01-23 09:30:00,153.26,154.52,153.26,153.41,14785.0,148.2998,149.519,148.2998,148.445,14785.0
2024-01-23 09:35:00,153.43,153.62,153.04,153.31,9398.0,148.4643,148.6482,148.0869,148.3482,9398.0
2024-01-23 09:40:00,153.47,153.86,153.11,153.86,5739.0,148.503,148.8804,148.1547,148.8804,5739.0
2024-01-23 09:45:00,153.89,154.52,153.74,154.41,5821.0,148.9094,149.519,148.7643,149.4126,5821.0
2024-01-23 09:50:00,154.48,154.48,153.77,153.77,6179.0,149.4803,149.4803,148.7933,148.7933,6179.0
2024-01-23 09:55:00,154.0,154.15,153.75,153.75,3445.0,149.0159,149.161,148.774,148.774,3445.0
2024-01-23 10:00:00,153.81,154.03,152.99,153.04,9141.0,148.832,149.0449,148.0386,148.0869,9141.0
2024-01-23 10:05:00,152.91,153.01,152.49,152.49,6242.0,147.9611,148.0579,147.5547,147.5547,6242.0
2024-01-23 10:10:00,152.62,152.92,152.43,152.43,4580.0,147.6805,147.9708,147.4967,147.4967,4580.0
2024-01-23 10:15:00,152.7,152.76,152.52,152.64,6948.0,147.7579,147.816,147.5838,147.6999,6948.0
2024-01-23 10:20:00,152.62,152.86,152.31,152.31,3278.0,147.6805,147.9128,147.3806,147.3806,3278.0
2024-01-23 10:25:00,152.31,152.38,151.88,152.27,5013.0,147.3806,147.4483,146.9645,147.3419,5013.0
2024-01-23 10:30:00,152.25,152.25,151.32,151.39,27486.0,147.3225,147.3225,146.4226,146.4903,27486.0
2024-01-23 10:35:00,151.42,151.49,150.93,151.0,8828.0,146.5194,146.5871,146.0452,146.113,8828.0
2024-01-23 10:40:00,151.07,151.07,150.39,150.55,10920.0,146.1807,146.1807,145.5227,145.6775,10920.0
2024-01-23 10:45:00,150.51,150.91,150.3,150.91,13455.0,145.6388,146.0259,145.4356,146.0259,13455.0
2024-01-23 10:50:00,150.94,150.95,150.38,150.38,14833.0,146.0549,146.0646,145.513,145.513,14833.0
2024-01-23 10:55:00,150.38,150.84,150.37,150.84,11561.0,145.513,145.9581,145.5034,145.9581,11561.0
2024-01-23 11:00:00,150.91,151.15,150.91,151.04,3276.0,146.0259,146.2581,146.0259,146.1517,3276.0
2024-01-23 11:05:00,151.09,151.15,150.92,150.99,3009.0,146.2001,146.2581,146.0356,146.1033,3009.0
2024-01-23 11:10:00,151.11,151.25,150.93,150.99,4089.0,146.2194,146.3549,146.0452,146.1033,4089.0
2024-01-23 11:15:00,150.99,151.0,150.74,150.92,3539.0,146.1033,146.113,145.8614,146.0356,3539.0
2024-01-23 11:20:00,150.91,150.91,150.58,150.88,12323.0,146.0259,146.0259,145.7066,145.9968,12323.0
2024-01-23 11:25:00,150.88,150.88,150.54,150.63,6861.0,145.9968,145.9968,145.6679,145.7549,6861.0
2024-01-23 11:30:00,150.54,150.54,150.25,150.25,3718.0,145.6679,145.6679,145.3872,145.3872,3718.0
2024-01-23 11:35:00,150.28,150.69,150.27,150.58,4646.0,145.4163,145.813,145.4066,145.7066,4646.0
2024-01-23 11:40:00,150.53,150.69,150.47,150.68,9867.0,145.6582,145.813,145.6001,145.8033,9867.0
2024-01-23 11:45:00,150.72,150.73,150.27,150.32,3816.0,145.842,145.8517,145.4066,145.455,3816.0
2024-01-23 11:50:00,150.28,150.57,150.28,150.57,5521.0,145.4163,145.6969,145.4163,145.6969,5521.0
2024-01-23 11:55:00,150.54,150.66,150.52,150.62,2862.0,145.6679,145.784,145.6485,145.7453,2862.0
2024-01-23 12:00:00,150.61,150.67,150.44,150.44,3148.0,145.7356,145.7936,145.5711,145.5711,3148.0
2024-01-23 12:05:00,150.47,150.49,150.16,150.18,3478.0,145.6001,145.6195,145.3002,145.3195,3478.0
2024-01-23 12:10:00,150.23,150.23,149.86,149.87,3194.0,145.3679,145.3679,145.0099,145.0195,3194.0
2024-01-23 12:15:00,149.86,149.94,149.74,149.94,10892.0,145.0099,145.0873,144.8937,145.0873,10892.0
2024-01-23 12:20:00,149.94,150.11,149.85,149.85,10159.0,145.0873,145.2518,145.0002,145.0002,10159.0
2024-01-23 12:25:00,149.87,149.99,149.81,149.9,3834.0,145.0195,145.1357,144.9615,145.0486,3834.0
2024-01-23 12:30:00,149.9,150.04,149.63,149.63,12021.0,145.0486,145.184,144.7873,144.7873,12021.0
2024-01-23 12:35:00,149.69,149.71,149.47,149.47,5531.0,144.8454,144.8647,144.6325,144.6325,5531.0
2024-01-23 12:40:00,149.39,149.42,149.31,149.42,1676.0,144.5551,144.5841,144.4777,144.5841,1676.0
2024-01-23 12:45:00,149.35,149.45,149.33,149.41,1102.0,144.5164,144.6131,144.497,144.5744,1102.0
2024-01-23 12:50:00,149.41,149.52,149.33,149.33,3220.0,144.5744,144.6809,144.497,144.497,3220.0
2024-01-23 12:55:00,149.4,149.57,149.4,149.54,7845.0,144.5647,144.7292,144.5647,144.7002,7845.0
2024-01-23 13:00:00,149.49,149.52,149.33,149.37,3878.0,144.6518,144.6809,144.497,144.5357,3878.0
2024-01-23 13:05:00,149.33,149.54,149.33,149.5,2800.0,144.497,144.7002,144.497,144.6615,2800.0
2024-01-23 13:10:00,149.54,149.59,149.23,149.53,15905.0,144.7002,144.7486,144.4002,144.6905,15905.0
2024-01-23 13:15:00,149.55,149.58,149.5,149.56,4912.0,144.7099,144.7389,144.6615,144.7196,4912.0
2024-01-23 13:20:00,149.55,149.65,149.53,149.57,6962.0,144.7099,144.8067,144.6905,144.7292,6962.0
2024-01-23 13:25:00,149.5,149.55,149.37,149.38,7569.0,144.6615,144.7099,144.5357,144.5454,7569.0
2024-01-23 13:30:00,149.41,149.5,149.41,149.46,2652.0,144.5744,144.6615,144.5744,144.6228,2652.0
2024-01-23 13:35:00,149.41,149.5,149.41,149.47,5403.0,144.5744,144.6615,144.5744,144.6325,5403.0
2024-01-23 13:40:00,149.49,149.73,149.49,149.71,5096.0,144.6518,144.8841,144.6518,144.8647,5096.0
2024-01-23 13:45:00,149.71,149.78,149.64,149.72,4424.0,144.8647,144.9324,144.797,144.8744,4424.0
2024-01-23 13:50:00,149.71,149.82,149.68,149.7,8605.0,144.8647,144.9712,144.8357,144.855,8605.0
2024-01-23 13:55:00,149.72,149.85,149.68,149.81,15710.0,144.8744,145.0002,144.8357,144.9615,15710.0
2024-01-23 14:00:00,149.81,149.88,149.75,149.84,2829.0,144.9615,145.0292,144.9034,144.9905,2829.0
2024-01-23 14:05:00,149.86,149.86,149.67,149.71,7488.0,145.0099,145.0099,144.826,144.8647,7488.0
2024-01-23 14:10:00,149.73,149.86,149.73,149.82,3046.0,144.8841,145.0099,144.8841,144.9712,3046.0
2024-01-23 14:15:00,149.78,149.78,149.68,149.75,3919.0,144.9324,144.9324,144.8357,144.9034,3919.0
2024-01-23 14:20:00,149.74,149.75,149.7,149.71,3969.0,144.8937,144.9034,144.855,144.8647,3969.0
2024-01-23 14:25:00,149.7,149.71,149.4,149.47,10697.0,144.855,144.8647,144.5647,144.6325,10697.0
2024-01-23 14:30:00,149.44,149.44,149.16,149.17,11682.0,144.6035,144.6035,144.3325,144.3422,11682.0
2024-01-23 14:35:00,149.14,149.16,149.07,149.11,3147.0,144.3132,144.3325,144.2454,144.2841,3147.0
2024-01-23 14:40:00,149.11,149.12,148.94,148.94,16690.0,144.2841,144.2938,144.1196,144.1196,16690.0
2024-01-23 14:45:00,148.94,149.16,148.94,149.16,11641.0,144.1196,144.3325,144.1196,144.3325,11641.0
2024-01-23 14:50:00,149.16,149.32,149.1,149.31,10244.0,144.3325,144.4873,144.2745,144.4777,10244.0
2024-01-23 14:55:00,149.33,149.74,149.33,149.61,5444.0,144.497,144.8937,144.497,144.768,5444.0
2024-01-23 15:00:00,149.64,149.67,149.45,149.51,5393.0,144.797,144.826,144.6131,144.6712,5393.0
2024-01-23 15:05:00,149.53,149.89,149.53,149.87,5155.0,144.6905,145.0389,144.6905,145.0195,5155.0
2024-01-23 15:10:00,149.89,150.26,149.89,150.08,7463.0,145.0389,145.3969,145.0389,145.2227,7463.0
2024-01-23 15:15:00,150.04,150.14,149.96,150.11,5836.0,145.184,145.2808,145.1066,145.2518,5836.0
2024-01-23 15:20:00,150.14,150.14,149.95,149.95,6938.0,145.2808,145.2808,145.0969,145.0969,6938.0
2024-01-23 15:25:00,149.92,150.14,149.9,150.14,5484.0,145.0679,145.2808,145.0486,145.2808,5484.0
2024-01-23 15:30:00,150.13,150.13,149.96,150.03,9353.0,145.2711,145.2711,145.1066,145.1744,9353.0
2024-01-23 15:35:00,149.99,150.33,149.98,150.31,7737.0,145.1357,145.4646,145.126,145.4453,7737.0
2024-01-23 15:40:00,150.34,150.42,150.32,150.42,6815.0,145.4743,145.5517,145.455,145.5517,6815.0
2024-01-23 15:45:00,150.48,150.48,150.36,150.42,14203.0,145.6098,145.6098,145.4937,145.5517,14203.0
2024-01-23 15:50:00,150.4,150.59,150.37,150.51,27719.0,145.5324,145.7162,145.5034,145.6388,27719.0
2024-01-23 15:55:00,150.5,150.58,150.22,150.24,91690.0,145.6291,145.7066,145.3582,145.3776,91690.0
2024-01-24 09:30:00,151.42,151.42,149.77,150.06,9901.0,146.5194,146.5194,144.9228,145.2034,9901.0
2024-01-24 09:35:00,150.5,150.75,150.19,150.2,6110.0,145.6291,145.8711,145.3292,145.3389,6110.0
2024-01-24 09:40:00,150.36,150.36,149.8,150.01,5301.0,145.4937,145.4937,144.9518,145.155,5301.0
2024-01-24 09:45:00,150.12,150.21,149.81,149.84,3360.0,145.2614,145.3485,144.9615,144.9905,3360.0
2024-01-24 09:50:00,149.99,150.03,149.36,149.86,7273.0,145.1357,145.1744,144.526,145.0099,7273.0
2024-01-24 09:55:00,150.0,150.22,150.0,150.08,3990.0,145.1453,145.3582,145.1453,145.2227,3990.0
2024-01-24 10:00:00,150.0,150.02,149.2,149.27,4504.0,145.1453,145.1647,144.3712,144.439,4504.0
2024-01-24 10:05:00,149.0,149.53,148.92,149.39,5149.0,144.1777,144.6905,144.1003,144.5551,5149.0
2024-01-24 10:10:00,149.37,149.37,149.17,149.34,4942.0,144.5357,144.5357,144.3422,144.5067,4942.0
2024-01-24 10:15:00,149.34,149.75,149.26,149.75,2943.0,144.5067,144.9034,144.4293,144.9034,2943.0
2024-01-24 10:20:00,149.69,149.81,149.5,149.53,2174.0,144.8454,144.9615,144.6615,144.6905,2174.0
2024-01-24 10:25:00,149.53,149.8,149.5,149.77,4780.0,144.6905,144.9518,144.6615,144.9228,4780.0
2024-01-24 10:30:00,149.77,149.85,149.5,149.84,4430.0,144.9228,145.0002,144.6615,144.9905,4430.0
2024-01-24 10:35:00,149.88,150.65,149.87,150.65,3079.0,145.0292,145.7743,145.0195,145.7743,3079.0
2024-01-24 10:40:00,150.73,151.09,150.68,151.09,3169.0,145.8517,146.2001,145.8033,146.2001,3169.0
2024-01-24 10:45:00,151.2,151.24,150.87,150.89,3466.0,146.3065,146.3452,145.9872,146.0065,3466.0
2024-01-24 10:50:00,150.76,150.81,150.47,150.77,3783.0,145.8807,145.9291,145.6001,145.8904,3783.0
2024-01-24 10:55:00,150.65,150.75,150.58,150.68,2420.0,145.7743,145.8711,145.7066,145.8033,2420.0
2024-01-24 11:00:00,150.9,151.03,150.75,150.75,2673.0,146.0162,146.142,145.8711,145.8711,2673.0
2024-01-24 11:05:00,150.64,150.65,150.49,150.59,1485.0,145.7646,145.7743,145.6195,145.7162,1485.0
2024-01-24 11:10:00,150.61,150.69,150.6,150.66,3606.0,145.7356,145.813,145.7259,145.784,3606.0
2024-01-24 11:15:00,150.66,150.84,150.6,150.81,1800.0,145.784,145.9581,145.7259,145.9291,1800.0
2024-01-24 11:20:00,150.81,150.91,150.81,150.91,1633.0,145.9291,146.0259,145.9291,146.0259,1633.0
2024-01-24 11:25:00,150.83,150.93,150.83,150.88,2155.0,145.9485,146.0452,145.9485,145.9968,2155.0
2024-01-24 11:30:00,150.87,150.87,150.66,150.72,2877.0,145.9872,145.9872,145.784,145.842,2877.0
2024-01-24 11:35:00,150.72,150.79,150.71,150.77,2408.0,145.842,145.9098,145.8323,145.8904,2408.0
2024-01-24 11:40:00,150.81,150.85,150.74,150.78,4831.0,145.9291,145.9678,145.8614,145.9001,4831.0
2024-01-24 11:45:00,150.78,150.95,150.78,150.95,2632.0,145.9001,146.0646,145.9001,146.0646,2632.0
2024-01-24 11:50:00,150.96,151.0,150.88,150.92,2738.0,146.0743,146.113,145.9968,146.0356,2738.0
2024-01-24 11:55:00,150.94,151.07,150.92,151.0,3679.0,146.0549,146.1807,146.0356,146.113,3679.0
2024-01-24 12:00:00,151.04,151.04,150.86,150.91,1218.0,146.1517,146.1517,145.9775,146.0259,1218.0
2024-01-24 12:05:00,150.84,150.84,150.72,150.73,1664.0,145.9581,145.9581,145.842,145.8517,1664.0
2024-01-24 12:10:00,150.84,150.84,150.7,150.8,3954.0,145.9581,145.9581,145.8227,145.9194,3954.0
2024-01-24 12:15:00,150.84,150.91,150.78,150.8,2353.0,145.9581,146.0259,145.9001,145.9194,2353.0
2024-01-24 12:20:00,150.76,150.78,150.56,150.76,5364.0,145.8807,145.9001,145.6872,145.8807,5364.0
2024-01-24 12:25:00,150.86,150.97,150.85,150.97,1086.0,145.9775,146.0839,145.9678,146.0839,1086.0
2024-01-24 12:30:00,151.02,151.15,150.97,151.12,3374.0,146.1323,146.2581,146.0839,146.2291,3374.0
2024-01-24 12:35:00,151.1,151.11,150.97,151.0,1505.0,146.2097,146.2194,146.0839,146.113,1505.0
2024-01-24 12:40:00,150.99,150.99,150.86,150.88,1681.0,146.1033,146.1033,145.9775,145.9968,1681.0
2024-01-24 12:45:00,150.83,150.88,150.76,150.8,6592.0,145.9485,145.9968,145.8807,145.9194,6592.0
2024-01-24 12:50:00,150.79,150.87,150.78,150.81,1703.0,145.9098,145.9872,145.9001,145.9291,1703.0
2024-01-24 12:55:00,150.83,151.09,150.79,151.06,3022.0,145.9485,146.2001,145.9098,146.171,3022.0
2024-01-24 13:00:00,151.14,151.19,150.84,150.84,2115.0,146.2484,146.2968,145.9581,145.9581,2115.0
2024-01-24 13:05:00,150.83,150.83,150.66,150.73,3351.0,145.9485,145.9485,145.784,145.8517,3351.0
2024-01-24 13:10:00,150.72,150.73,150.66,150.69,1831.0,145.842,145.8517,145.784,145.813,1831.0
2024-01-24 13:15:00,150.69,150.69,150.28,150.41,6417.0,145.813,145.813,145.4163,145.5421,6417.0
2024-01-24 13:20:00,150.4,150.52,150.31,150.5,6292.0,145.5324,145.6485,145.4453,145.6291,6292.0
2024-01-24 13:25:00,150.51,150.95,150.49,150.95,1341.0,145.6388,146.0646,145.6195,146.0646,1341.0
2024-01-24 13:30:00,150.89,150.96,150.73,150.96,2830.0,146.0065,146.0743,145.8517,146.0743,2830.0
2024-01-24 13:35:00,150.83,150.83,150.58,150.6,3814.0,145.9485,145.9485,145.7066,145.7259,3814.0
2024-01-24 13:40:00,150.54,150.8,150.44,150.74,3792.0,145.6679,145.9194,145.5711,145.8614,3792.0
2024-01-24 13:45:00,150.74,150.74,150.61,150.68,2797.0,145.8614,145.8614,145.7356,145.8033,2797.0
2024-01-24 13:50:00,150.59,150.81,150.58,150.75,1408.0,145.7162,145.9291,145.7066,145.8711,1408.0
2024-01-24 13:55:00,150.72,150.86,150.66,150.83,5255.0,145.842,145.9775,145.784,145.9485,5255.0
2024-01-24 14:00:00,150.85,150.87,150.73,150.75,3815.0,145.9678,145.9872,145.8517,145.8711,3815.0
2024-01-24 14:05:00,150.78,150.81,150.69,150.7,3200.0,145.9001,145.9291,145.813,145.8227,3200.0
2024-01-24 14:10:00,150.66,150.66,150.49,150.49,3100.0,145.784,145.784,145.6195,145.6195,3100.0
2024-01-24 14:15:00,150.45,150.55,150.43,150.49,4124.0,145.5808,145.6775,145.5614,145.6195,4124.0
2024-01-24 14:20:00,150.47,150.47,150.13,150.2,3782.0,145.6001,145.6001,145.2711,145.3389,3782.0
2024-01-24 14:25:00,150.18,150.27,150.02,150.11,3138.0,145.3195,145.4066,145.1647,145.2518,3138.0
2024-01-24 14:30:00,150.1,150.28,149.83,149.83,6099.0,145.2421,145.4163,144.9808,144.9808,6099.0
2024-01-24 14:35:00,149.9,150.25,149.89,150.25,3471.0,145.0486,145.3872,145.0389,145.3872,3471.0
2024-01-24 14:40:00,150.28,150.51,150.28,150.5,1402.0,145.4163,145.6388,145.4163,145.6291,1402.0
2024-01-24 14:45:00,150.58,150.67,150.58,150.61,3200.0,145.7066,145.7936,145.7066,145.7356,3200.0
2024-01-24 14:50:00,150.61,150.63,150.49,150.52,3503.0,145.7356,145.7549,145.6195,145.6485,3503.0
2024-01-24 14:55:00,150.52,150.52,150.26,150.3,6576.0,145.6485,145.6485,145.3969,145.4356,6576.0
2024-01-24 15:00:00,150.28,150.38,150.24,150.28,5330.0,145.4163,145.513,145.3776,145.4163,5330.0
2024-01-24 15:05:00,150.26,150.39,150.25,150.3,5657.0,145.3969,145.5227,145.3872,145.4356,5657.0
2024-01-24 15:10:00,150.28,150.28,150.0,150.02,6572.0,145.4163,145.4163,145.1453,145.1647,6572.0
2024-01-24 15:15:00,150.03,150.03,149.92,149.92,4102.0,145.1744,145.1744,145.0679,145.0679,4102.0
2024-01-24 15:20:00,149.94,150.03,149.88,150.03,6179.0,145.0873,145.1744,145.0292,145.1744,6179.0
2024-01-24 15:25:00,150.0,150.03,149.81,149.87,5134.0,145.1453,145.1744,144.9615,145.0195,5134.0
2024-01-24 15:30:00,149.94,150.09,149.87,150.07,5366.0,145.0873,145.2324,145.0195,145.2131,5366.0
2024-01-24 15:35:00,150.13,150.45,150.03,150.45,11900.0,145.2711,145.5808,145.1744,145.5808,11900.0
2024-01-24 15:40:00,150.42,150.72,150.19,150.67,29362.0,145.5517,145.842,145.3292,145.7936,29362.0
2024-01-24 15:45:00,150.69,150.69,150.17,150.18,27087.0,145.813,145.813,145.3098,145.3195,27087.0
2024-01-24 15:50:00,150.15,150.51,150.13,150.28,31472.0,145.2905,145.6388,145.2711,145.4163,31472.0
2024-01-24 15:55:00,150.34,150.84,150.34,150.81,99434.0,145.4743,145.9581,145.4743,145.9291,99434.0
2024-01-25 09:30:00,151.98,152.57,151.51,152.57,12391.0,147.0612,147.6322,146.6065,147.6322,12391.0
2024-01-25 09:35:00,152.96,153.14,152.82,153.12,3731.0,148.0095,148.1837,147.8741,148.1644,3731.0
2024-01-25 09:40:00,153.12,153.3,152.99,153.14,4496.0,148.1644,148.3385,148.0386,148.1837,4496.0
2024-01-25 09:45:00,153.3,153.35,153.0,153.11,8949.0,148.3385,148.3869,148.0482,148.1547,8949.0
2024-01-25 09:50:00,153.02,153.02,152.58,152.71,9370.0,148.0676,148.0676,147.6418,147.7676,9370.0
2024-01-25 09:55:00,152.84,153.14,152.39,152.41,7500.0,147.8934,148.1837,147.458,147.4773,7500.0
2024-01-25 10:00:00,152.7,152.77,152.08,152.08,1940.0,147.7579,147.8257,147.158,147.158,1940.0
2024-01-25 10:05:00,152.37,152.77,152.36,152.77,13041.0,147.4386,147.8257,147.4289,147.8257,13041.0
2024-01-25 10:10:00,152.77,152.77,152.06,152.07,8004.0,147.8257,147.8257,147.1387,147.1483,8004.0
2024-01-25 10:15:00,152.16,152.57,152.13,152.38,4034.0,147.2354,147.6322,147.2064,147.4483,4034.0
2024-01-25 10:20:00,152.33,152.61,152.21,152.38,9958.0,147.3999,147.6709,147.2838,147.4483,9958.0
2024-01-25 10:25:00,152.35,152.43,152.26,152.3,2122.0,147.4193,147.4967,147.3322,147.3709,2122.0
2024-01-25 10:30:00,152.32,152.52,151.84,152.14,11061.0,147.3902,147.5838,146.9258,147.2161,11061.0
2024-01-25 10:35:00,152.08,152.08,151.77,151.98,3656.0,147.158,147.158,146.858,147.0612,3656.0
2024-01-25 10:40:00,151.94,152.2,151.84,152.18,2331.0,147.0225,147.2741,146.9258,147.2548,2331.0
2024-01-25 10:45:00,152.16,152.25,152.08,152.11,6067.0,147.2354,147.3225,147.158,147.187,6067.0
2024-01-25 10:50:00,152.02,152.04,151.71,151.79,3884.0,147.1,147.1193,146.8,146.8774,3884.0
2024-01-25 10:55:00,151.79,152.01,151.79,152.01,3325.0,146.8774,147.0903,146.8774,147.0903,3325.0
2024-01-25 11:00:00,151.95,151.99,151.84,151.93,4761.0,147.0322,147.0709,146.9258,147.0129,4761.0
2024-01-25 11:05:00,151.89,151.99,151.74,151.81,8077.0,146.9742,147.0709,146.829,146.8967,8077.0
2024-01-25 11:10:00,151.75,152.09,151.75,151.99,6208.0,146.8387,147.1677,146.8387,147.0709,6208.0
2024-01-25 11:15:00,151.96,152.12,151.92,151.98,2290.0,147.0419,147.1967,147.0032,147.0612,2290.0
2024-01-25 11:20:00,151.89,151.9,151.83,151.9,1133.0,146.9742,146.9838,146.9161,146.9838,1133.0
2024-01-25 11:25:00,151.9,152.12,151.81,152.05,6507.0,146.9838,147.1967,146.8967,147.129,6507.0
2024-01-25 11:30:00,152.02,152.03,151.82,151.93,2355.0,147.1,147.1096,146.9064,147.0129,2355.0
2024-01-25 11:35:00,151.93,151.97,151.89,151.89,3151.0,147.0129,147.0516,146.9742,146.9742,3151.0
2024-01-25 11:40:00,151.88,151.95,151.8,151.88,3015.0,146.9645,147.0322,146.8871,146.9645,3015.0
2024-01-25 11:45:00,151.91,152.14,151.9,152.14,4043.0,146.9935,147.2161,146.9838,147.2161,4043.0
2024-01-25 11:50:00,152.11,152.25,151.98,151.99,7360.0,147.187,147.3225,147.0612,147.0709,7360.0
2024-01-25 11:55:00,151.98,152.03,151.95,152.02,2056.0,147.0612,147.1096,147.0322,147.1,2056.0
2024-01-25 12:00:00,152.03,152.07,151.98,152.01,3375.0,147.1096,147.1483,147.0612,147.0903,3375.0
2024-01-25 12:05:00,151.95,151.95,151.77,151.78,2098.0,147.0322,147.0322,146.858,146.8677,2098.0
2024-01-25 12:10:00,151.8,151.89,151.75,151.84,3058.0,146.8871,146.9742,146.8387,146.9258,3058.0
2024-01-25 12:15:00,151.82,152.15,151.82,152.14,3250.0,146.9064,147.2257,146.9064,147.2161,3250.0
2024-01-25 12:20:00,152.1,152.26,152.1,152.22,5703.0,147.1774,147.3322,147.1774,147.2935,5703.0
2024-01-25 12:25:00,152.24,152.37,152.21,152.31,1617.0,147.3128,147.4386,147.2838,147.3806,1617.0
2024-01-25 12:30:00,152.3,152.3,152.16,152.19,3579.0,147.3709,147.3709,147.2354,147.2645,3579.0
2024-01-25 12:35:00,152.17,152.38,152.17,152.38,3367.0,147.2451,147.4483,147.2451,147.4483,3367.0
2024-01-25 12:40:00,152.36,152.41,152.25,152.25,2472.0,147.4289,147.4773,147.3225,147.3225,2472.0
2024-01-25 12:45:00,152.28,152.34,152.22,152.29,1926.0,147.3515,147.4096,147.2935,147.3612,1926.0
2024-01-25 12:50:00,152.26,152.3,152.2,152.25,1555.0,147.3322,147.3709,147.2741,147.3225,1555.0
2024-01-25 12:55:00,152.31,152.65,152.31,152.61,2626.0,147.3806,147.7096,147.3806,147.6709,2626.0
2024-01-25 13:00:00,152.66,152.87,152.57,152.72,5361.0,147.7192,147.9224,147.6322,147.7773,5361.0
2024-01-25 13:05:00,152.78,152.95,152.78,152.91,5478.0,147.8354,147.9999,147.8354,147.9611,5478.0
2024-01-25 13:10:00,152.92,153.02,152.84,153.02,8533.0,147.9708,148.0676,147.8934,148.0676,8533.0
2024-01-25 13:15:00,152.99,152.99,152.71,152.85,5686.0,148.0386,148.0386,147.7676,147.9031,5686.0
2024-01-25 13:20:00,152.9,153.0,152.78,152.78,8559.0,147.9515,148.0482,147.8354,147.8354,8559.0
2024-01-25 13:25:00,152.78,152.8,152.57,152.64,4392.0,147.8354,147.8547,147.6322,147.6999,4392.0
2024-01-25 13:30:00,152.6,152.72,152.55,152.57,6978.0,147.6612,147.7773,147.6128,147.6322,6978.0
2024-01-25 13:35:00,152.57,152.66,152.53,152.66,3812.0,147.6322,147.7192,147.5934,147.7192,3812.0
2024-01-25 13:40:00,152.71,152.83,152.71,152.81,2129.0,147.7676,147.8837,147.7676,147.8644,2129.0
2024-01-25 13:45:00,152.81,152.87,152.74,152.81,1683.0,147.8644,147.9224,147.7966,147.8644,1683.0
2024-01-25 13:50:00,152.86,152.86,152.74,152.74,2575.0,147.9128,147.9128,147.7966,147.7966,2575.0
2024-01-25 13:55:00,152.71,152.71,152.37,152.38,2140.0,147.7676,147.7676,147.4386,147.4483,2140.0
2024-01-25 14:00:00,152.37,152.37,152.13,152.15,2672.0,147.4386,147.4386,147.2064,147.2257,2672.0
2024-01-25 14:05:00,152.2,152.2,152.0,152.02,2829.0,147.2741,147.2741,147.0806,147.1,2829.0
2024-01-25 14:10:00,152.02,152.26,151.99,152.17,12683.0,147.1,147.3322,147.0709,147.2451,12683.0
2024-01-25 14:15:00,152.15,152.29,152.06,152.26,7259.0,147.2257,147.3612,147.1387,147.3322,7259.0
2024-01-25 14:20:00,152.31,152.47,152.26,152.44,3050.0,147.3806,147.5354,147.3322,147.5064,3050.0
2024-01-25 14:25:00,152.41,152.54,152.4,152.49,2844.0,147.4773,147.6031,147.4677,147.5547,2844.0
2024-01-25 14:30:00,152.53,152.62,152.52,152.59,4908.0,147.5934,147.6805,147.5838,147.6515,4908.0
2024-01-25 14:35:00,152.6,152.64,152.46,152.57,5175.0,147.6612,147.6999,147.5257,147.6322,5175.0
2024-01-25 14:40:00,152.55,152.57,152.45,152.54,3000.0,147.6128,147.6322,147.516,147.6031,3000.0
2024-01-25 14:45:00,152.54,152.75,152.54,152.71,3006.0,147.6031,147.8063,147.6031,147.7676,3006.0
2024-01-25 14:50:00,152.71,152.91,152.65,152.91,7775.0,147.7676,147.9611,147.7096,147.9611,7775.0
2024-01-25 14:55:00,152.93,153.05,152.84,152.97,10051.0,147.9805,148.0966,147.8934,148.0192,10051.0
2024-01-25 15:00:00,152.93,152.97,152.61,152.64,13173.0,147.9805,148.0192,147.6709,147.6999,13173.0
2024-01-25 15:05:00,152.61,152.61,152.37,152.42,7413.0,147.6709,147.6709,147.4386,147.487,7413.0
2024-01-25 15:10:00,152.33,152.47,152.23,152.23,2954.0,147.3999,147.5354,147.3032,147.3032,2954.0
2024-01-25 15:15:00,152.15,152.34,152.15,152.34,5727.0,147.2257,147.4096,147.2257,147.4096,5727.0
2024-01-25 15:20:00,152.35,152.56,152.31,152.48,8424.0,147.4193,147.6225,147.3806,147.5451,8424.0
2024-01-25 15:25:00,152.54,152.6,152.5,152.59,6193.0,147.6031,147.6612,147.5644,147.6515,6193.0
2024-01-25 15:30:00,152.59,152.66,152.47,152.53,10991.0,147.6515,147.7192,147.5354,147.5934,10991.0
2024-01-25 15:35:00,152.52,152.63,152.49,152.6,5916.0,147.5838,147.6902,147.5547,147.6612,5916.0
2024-01-25 15:40:00,152.59,152.7,152.57,152.69,13053.0,147.6515,147.7579,147.6322,147.7483,13053.0
2024-01-25 15:45:00,152.69,153.26,152.65,153.25,32026.0,147.7483,148.2998,147.7096,148.2901,32026.0
2024-01-25 15:50:00,153.28,153.32,152.98,153.11,34675.0,148.3192,148.3579,148.0289,148.1547,34675.0
2024-01-25 15:55:00,153.12,153.51,153.09,153.17,87326.0,148.1644,148.5417,148.1353,148.2127,87326.0
2024-01-26 09:30:00,153.7,154.42,153.34,153.91,33281.0,148.7256,149.4223,148.3772,148.9288,33281.0
2024-01-26 09:35:00,154.39,154.54,154.2,154.23,4642.0,149.3932,149.5384,149.2094,149.2384,4642.0
2024-01-26 09:40:00,154.47,155.17,154.42,155.07,8178.0,149.4707,150.148,149.4223,150.0512,8178.0
2024-01-26 09:45:00,155.01,155.07,154.88,154.88,1682.0,149.9932,150.0512,149.8674,149.8674,1682.0
2024-01-26 09:50:00,154.98,154.99,153.94,154.04,5038.0,149.9642,149.9738,148.9578,149.0546,5038.0
2024-01-26 09:55:00,153.71,153.94,153.63,153.9,3615.0,148.7353,148.9578,148.6578,148.9191,3615.0
2024-01-26 10:00:00,154.01,154.02,153.48,153.73,3854.0,149.0255,149.0352,148.5127,148.7546,3854.0
2024-01-26 10:05:00,153.69,153.75,153.34,153.56,1700.0,148.7159,148.774,148.3772,148.5901,1700.0
2024-01-26 10:10:00,153.52,154.13,153.52,154.0,4319.0,148.5514,149.1417,148.5514,149.0159,4319.0
2024-01-26 10:15:00,153.91,154.11,153.91,154.02,2829.0,148.9288,149.1223,148.9288,149.0352,2829.0
2024-01-26 10:20:00,154.18,154.35,154.13,154.15,2766.0,149.19,149.3545,149.1417,149.161,2766.0
2024-01-26 10:25:00,154.27,154.5,154.06,154.46,2832.0,149.2771,149.4997,149.0739,149.461,2832.0
2024-01-26 10:30:00,154.39,154.39,154.14,154.25,2103.0,149.3932,149.3932,149.1513,149.2578,2103.0
2024-01-26 10:35:00,154.15,154.15,153.85,154.03,3245.0,149.161,149.161,148.8707,149.0449,3245.0
2024-01-26 10:40:00,154.1,154.1,153.62,153.62,2268.0,149.1126,149.1126,148.6482,148.6482,2268.0
2024-01-26 10:45:00,153.79,153.86,153.42,153.42,2842.0,148.8127,148.8804,148.4546,148.4546,2842.0
2024-01-26 10:50:00,153.43,153.64,153.42,153.44,2234.0,148.4643,148.6675,148.4546,148.474,2234.0
2024-01-26 10:55:00,153.44,153.91,153.4,153.9,3019.0,148.474,148.9288,148.4353,148.9191,3019.0
2024-01-26 11:00:00,153.83,153.85,153.61,153.62,1554.0,148.8514,148.8707,148.6385,148.6482,1554.0
2024-01-26 11:05:00,153.62,153.76,153.41,153.7,3382.0,148.6482,148.7836,148.445,148.7256,3382.0
2024-01-26 11:10:00,153.66,153.72,153.52,153.53,3043.0,148.6869,148.7449,148.5514,148.5611,3043.0
2024-01-26 11:15:00,153.55,153.55,153.44,153.44,1679.0,148.5804,148.5804,148.474,148.474,1679.0
2024-01-26 11:20:00,153.47,153.57,153.4,153.52,8950.0,148.503,148.5998,148.4353,148.5514,8950.0
2024-01-26 11:25:00,153.52,153.61,153.25,153.55,4442.0,148.5514,148.6385,148.2901,148.5804,4442.0
2024-01-26 11:30:00,153.5,154.03,153.5,154.0,3075.0,148.5321,149.0449,148.5321,149.0159,3075.0
2024-01-26 11:35:00,154.06,154.06,153.84,153.84,2492.0,149.0739,149.0739,148.861,148.861,2492.0
2024-01-26 11:40:00,153.87,153.87,153.7,153.7,1000.0,148.8901,148.8901,148.7256,148.7256,1000.0
2024-01-26 11:45:00,153.71,153.86,153.62,153.79,3747.0,148.7353,148.8804,148.6482,148.8127,3747.0
2024-01-26 11:50:00,153.88,153.89,153.73,153.73,1888.0,148.8998,148.9094,148.7546,148.7546,1888.0
2024-01-26 11:55:00,153.75,153.84,153.68,153.75,2296.0,148.774,148.861,148.7062,148.774,2296.0
2024-01-26 12:00:00,153.87,154.06,153.82,154.05,2302.0,148.8901,149.0739,148.8417,149.0643,2302.0
2024-01-26 12:05:00,154.02,154.07,153.86,153.87,2275.0,149.0352,149.0836,148.8804,148.8901,2275.0
2024-01-26 12:10:00,153.87,153.88,153.71,153.82,2688.0,148.8901,148.8998,148.7353,148.8417,2688.0
2024-01-26 12:15:00,153.85,153.97,153.85,153.95,1200.0,148.8707,148.9868,148.8707,148.9675,1200.0
2024-01-26 12:20:00,153.98,154.1,153.96,154.0,1863.0,148.9965,149.1126,148.9772,149.0159,1863.0
2024-01-26 12:25:00,154.04,154.04,153.88,153.94,5500.0,149.0546,149.0546,148.8998,148.9578,5500.0
2024-01-26 12:30:00,153.91,153.91,153.63,153.7,2518.0,148.9288,148.9288,148.6578,148.7256,2518.0
2024-01-26 12:35:00,153.75,153.76,153.45,153.45,2638.0,148.774,148.7836,148.4837,148.4837,2638.0
2024-01-26 12:40:00,153.5,153.61,153.43,153.47,2956.0,148.5321,148.6385,148.4643,148.503,2956.0
2024-01-26 12:45:00,153.48,153.7,153.47,153.66,5753.0,148.5127,148.7256,148.503,148.6869,5753.0
2024-01-26 12:50:00,153.59,153.7,153.46,153.55,3620.0,148.6191,148.7256,148.4933,148.5804,3620.0
2024-01-26 12:55:00,153.46,153.48,153.4,153.41,1874.0,148.4933,148.5127,148.4353,148.445,1874.0
2024-01-26 13:00:00,153.38,153.46,153.36,153.43,1476.0,148.4159,148.4933,148.3966,148.4643,1476.0
2024-01-26 13:05:00,153.42,153.5,153.33,153.49,3176.0,148.4546,148.5321,148.3676,148.5224,3176.0
2024-01-26 13:10:00,153.44,153.45,153.38,153.4,900.0,148.474,148.4837,148.4159,148.4353,900.0
2024-01-26 13:15:00,153.36,153.36,153.23,153.24,3100.0,148.3966,148.3966,148.2708,148.2805,3100.0
2024-01-26 13:20:00,153.17,153.48,153.17,153.42,5849.0,148.2127,148.5127,148.2127,148.4546,5849.0
2024-01-26 13:25:00,153.41,153.46,153.34,153.35,4127.0,148.445,148.4933,148.3772,148.3869,4127.0
2024-01-26 13:30:00,153.35,153.38,153.21,153.21,2706.0,148.3869,148.4159,148.2514,148.2514,2706.0
2024-01-26 13:35:00,153.21,153.21,152.96,153.0,1075.0,148.2514,148.2514,148.0095,148.0482,1075.0
2024-01-26 13:40:00,152.88,152.88,152.64,152.72,4381.0,147.9321,147.9321,147.6999,147.7773,4381.0
2024-01-26 13:45:00,152.71,152.75,152.58,152.58,1820.0,147.7676,147.8063,147.6418,147.6418,1820.0
2024-01-26 13:50:00,152.52,152.62,152.42,152.46,1120.0,147.5838,147.6805,147.487,147.5257,1120.0
2024-01-26 13:55:00,152.51,152.6,152.41,152.5,3421.0,147.5741,147.6612,147.4773,147.5644,3421.0
2024-01-26 14:00:00,152.52,152.87,152.52,152.77,3314.0,147.5838,147.9224,147.5838,147.8257,3314.0
2024-01-26 14:05:00,152.76,152.85,152.61,152.64,1787.0,147.816,147.9031,147.6709,147.6999,1787.0
2024-01-26 14:10:00,152.67,152.74,152.6,152.6,1598.0,147.7289,147.7966,147.6612,147.6612,1598.0
2024-01-26 14:15:00,152.59,152.74,152.59,152.66,1975.0,147.6515,147.7966,147.6515,147.7192,1975.0
2024-01-26 14:20:00,152.68,152.68,152.51,152.6,1912.0,147.7386,147.7386,147.5741,147.6612,1912.0
2024-01-26 14:25:00,152.53,152.86,152.53,152.81,4599.0,147.5934,147.9128,147.5934,147.8644,4599.0
2024-01-26 14:30:00,152.91,153.05,152.91,152.98,2687.0,147.9611,148.0966,147.9611,148.0289,2687.0
2024-01-26 14:35:00,153.0,153.27,152.94,153.27,3032.0,148.0482,148.3095,147.9902,148.3095,3032.0
2024-01-26 14:40:00,153.29,153.32,153.18,153.32,2561.0,148.3288,148.3579,148.2224,148.3579,2561.0
2024-01-26 14:45:00,153.36,153.41,153.28,153.38,1443.0,148.3966,148.445,148.3192,148.4159,1443.0
2024-01-26 14:50:00,153.35,153.43,153.32,153.34,2546.0,148.3869,148.4643,148.3579,148.3772,2546.0
2024-01-26 14:55:00,153.34,153.47,153.24,153.47,2236.0,148.3772,148.503,148.2805,148.503,2236.0
2024-01-26 15:00:00,153.44,153.46,153.08,153.08,5650.0,148.474,148.4933,148.1256,148.1256,5650.0
2024-01-26 15:05:00,153.08,153.11,153.01,153.03,2104.0,148.1256,148.1547,148.0579,148.0773,2104.0
2024-01-26 15:10:00,152.98,153.04,152.78,152.81,14698.0,148.0289,148.0869,147.8354,147.8644,14698.0
2024-01-26 15:15:00,152.83,152.83,152.68,152.69,2008.0,147.8837,147.8837,147.7386,147.7483,2008.0
2024-01-26 15:20:00,152.71,152.76,152.63,152.71,8249.0,147.7676,147.816,147.6902,147.7676,8249.0
2024-01-26 15:25:00,152.71,152.73,152.5,152.54,5208.0,147.7676,147.787,147.5644,147.6031,5208.0
2024-01-26 15:30:00,152.55,152.61,152.5,152.6,7832.0,147.6128,147.6709,147.5644,147.6612,7832.0
2024-01-26 15:35:00,152.61,152.9,152.59,152.88,9535.0,147.6709,147.9515,147.6515,147.9321,9535.0
2024-01-26 15:40:00,152.88,153.38,152.84,153.37,5261.0,147.9321,148.4159,147.8934,148.4063,5261.0
2024-01-26 15:45:00,153.36,153.44,153.16,153.44,12993.0,148.3966,148.474,148.2031,148.474,12993.0
2024-01-26 15:50:00,153.45,153.61,153.34,153.4,25384.0,148.4837,148.6385,148.3772,148.4353,25384.0
2024-01-26 15:55:00,153.41,153.45,153.0,153.01,55637.0,148.445,148.4837,148.0482,148.0579,55637.0
2024-01-29 09:30:00,153.2,153.94,153.2,153.92,6017.0,148.2418,148.9578,148.2418,148.9385,6017.0
2024-01-29 09:35:00,153.68,154.35,153.67,153.99,2900.0,148.7062,149.3545,148.6966,149.0062,2900.0
2024-01-29 09:40:00,153.95,154.36,153.76,154.36,2421.0,148.9675,149.3642,148.7836,149.3642,2421.0
2024-01-29 09:45:00,154.3,154.3,153.99,154.09,4962.0,149.3062,149.3062,149.0062,149.103,4962.0
2024-01-29 09:50:00,154.08,154.12,153.88,153.97,3423.0,149.0933,149.132,148.8998,148.9868,3423.0
2024-01-29 09:55:00,154.07,154.28,153.88,153.89,4669.0,149.0836,149.2868,148.8998,148.9094,4669.0
2024-01-29 10:00:00,153.71,153.71,152.85,152.99,3976.0,148.7353,148.7353,147.9031,148.0386,3976.0
2024-01-29 10:05:00,152.81,153.22,152.8,153.21,2003.0,147.8644,148.2611,147.8547,148.2514,2003.0
2024-01-29 10:10:00,153.2,153.2,152.58,152.71,1716.0,148.2418,148.2418,147.6418,147.7676,1716.0
2024-01-29 10:15:00,152.52,152.75,152.37,152.57,3106.0,147.5838,147.8063,147.4386,147.6322,3106.0
2024-01-29 10:20:00,152.33,152.35,151.92,151.96,2975.0,147.3999,147.4193,147.0032,147.0419,2975.0
2024-01-29 10:25:00,151.9,151.93,151.51,151.75,34685.0,146.9838,147.0129,146.6065,146.8387,34685.0
2024-01-29 10:30:00,151.78,152.01,151.61,151.65,1600.0,146.8677,147.0903,146.7032,146.7419,1600.0
2024-01-29 10:35:00,151.55,151.92,151.55,151.92,2494.0,146.6452,147.0032,146.6452,147.0032,2494.0
2024-01-29 10:40:00,151.96,151.96,151.53,151.58,1947.0,147.0419,147.0419,146.6258,146.6742,1947.0
2024-01-29 10:45:00,151.56,151.67,151.47,151.62,3844.0,146.6548,146.7613,146.5678,146.7129,3844.0
2024-01-29 10:50:00,151.6,151.86,151.6,151.86,4200.0,146.6935,146.9451,146.6935,146.9451,4200.0
2024-01-29 10:55:00,151.82,151.82,151.64,151.78,3930.0,146.9064,146.9064,146.7323,146.8677,3930.0
2024-01-29 11:00:00,151.78,151.83,151.63,151.66,7484.0,146.8677,146.9161,146.7226,146.7516,7484.0
2024-01-29 11:05:00,151.6,151.64,151.4,151.41,3076.0,146.6935,146.7323,146.5,146.5097,3076.0
2024-01-29 11:10:00,151.35,151.35,151.17,151.22,1857.0,146.4516,146.4516,146.2775,146.3258,1857.0
2024-01-29 11:15:00,151.18,151.31,151.18,151.28,3169.0,146.2871,146.4129,146.2871,146.3839,3169.0
2024-01-29 11:20:00,151.29,151.34,151.18,151.19,3609.0,146.3936,146.442,146.2871,146.2968,3609.0
2024-01-29 11:25:00,151.21,151.26,151.11,151.13,5716.0,146.3162,146.3645,146.2194,146.2388,5716.0
2024-01-29 11:30:00,151.03,151.03,150.59,150.66,21617.0,146.142,146.142,145.7162,145.784,21617.0
2024-01-29 11:35:00,150.63,150.67,150.04,150.14,21172.0,145.7549,145.7936,145.184,145.2808,21172.0
2024-01-29 11:40:00,150.14,150.46,150.13,150.44,3246.0,145.2808,145.5904,145.2711,145.5711,3246.0
2024-01-29 11:45:00,150.42,150.48,150.26,150.33,5863.0,145.5517,145.6098,145.3969,145.4646,5863.0
2024-01-29 11:50:00,150.33,150.58,150.33,150.5,4425.0,145.4646,145.7066,145.4646,145.6291,4425.0
2024-01-29 11:55:00,150.5,150.88,150.5,150.81,15394.0,145.6291,145.9968,145.6291,145.9291,15394.0
2024-01-29 12:00:00,150.9,150.9,150.7,150.71,1503.0,146.0162,146.0162,145.8227,145.8323,1503.0
2024-01-29 12:05:00,150.76,150.78,150.71,150.72,2262.0,145.8807,145.9001,145.8323,145.842,2262.0
2024-01-29 12:10:00,150.73,150.81,150.56,150.57,6753.0,145.8517,145.9291,145.6872,145.6969,6753.0
2024-01-29 12:15:00,150.5,150.98,150.5,150.97,6456.0,145.6291,146.0936,145.6291,146.0839,6456.0
2024-01-29 12:20:00,151.0,151.29,151.0,151.29,1100.0,146.113,146.3936,146.113,146.3936,1100.0
2024-01-29 12:25:00,151.19,151.43,151.11,151.28,1416.0,146.2968,146.529,146.2194,146.3839,1416.0
2024-01-29 12:30:00,151.47,151.65,151.47,151.61,1600.0,146.5678,146.7419,146.5678,146.7032,1600.0
2024-01-29 12:35:00,151.68,151.9,151.64,151.83,1979.0,146.771,146.9838,146.7323,146.9161,1979.0
2024-01-29 12:40:00,151.94,152.06,151.85,151.99,900.0,147.0225,147.1387,146.9355,147.0709,900.0
2024-01-29 12:45:00,152.06,152.06,151.74,151.75,3475.0,147.1387,147.1387,146.829,146.8387,3475.0
2024-01-29 12:50:00,151.75,151.76,151.31,151.31,2470.0,146.8387,146.8484,146.4129,146.4129,2470.0
2024-01-29 12:55:00,151.41,151.48,151.34,151.42,1740.0,146.5097,146.5774,146.442,146.5194,1740.0
2024-01-29 13:00:00,151.5,151.6,151.2,151.24,11174.0,146.5968,146.6935,146.3065,146.3452,11174.0
2024-01-29 13:05:00,151.37,151.43,151.35,151.43,603.0,146.471,146.529,146.4516,146.529,603.0
2024-01-29 13:10:00,151.46,151.47,151.19,151.21,2209.0,146.5581,146.5678,146.2968,146.3162,2209.0
2024-01-29 13:15:00,151.15,151.3,151.14,151.25,1775.0,146.2581,146.4033,146.2484,146.3549,1775.0
2024-01-29 13:20:00,151.33,151.44,151.29,151.44,2253.0,146.4323,146.5387,146.3936,146.5387,2253.0
2024-01-29 13:25:00,151.47,151.56,151.44,151.52,1019.0,146.5678,146.6548,146.5387,146.6161,1019.0
2024-01-29 13:30:00,151.5,151.59,151.43,151.45,2972.0,146.5968,146.6839,146.529,146.5484,2972.0
2024-01-29 13:35:00,151.43,151.43,151.25,151.25,1600.0,146.529,146.529,146.3549,146.3549,1600.0
2024-01-29 13:40:00,151.21,151.21,150.99,150.99,2500.0,146.3162,146.3162,146.1033,146.1033,2500.0
2024-01-29 13:45:00,151.04,151.13,150.98,151.12,2829.0,146.1517,146.2388,146.0936,146.2291,2829.0
2024-01-29 13:50:00,151.13,151.14,150.97,150.98,2238.0,146.2388,146.2484,146.0839,146.0936,2238.0
2024-01-29 13:55:00,150.95,151.02,150.86,150.98,3074.0,146.0646,146.1323,145.9775,146.0936,3074.0
2024-01-29 14:00:00,151.04,151.14,150.99,151.14,1766.0,146.1517,146.2484,146.1033,146.2484,1766.0
2024-01-29 14:05:00,151.18,151.26,151.15,151.25,2100.0,146.2871,146.3645,146.2581,146.3549,2100.0
2024-01-29 14:10:00,151.3,151.55,151.3,151.55,2327.0,146.4033,146.6452,146.4033,146.6452,2327.0
2024-01-29 14:15:00,151.55,151.66,151.5,151.57,6435.0,146.6452,146.7516,146.5968,146.6645,6435.0
2024-01-29 14:20:00,151.64,151.76,151.64,151.75,1300.0,146.7323,146.8484,146.7323,146.8387,1300.0
2024-01-29 14:25:00,151.69,151.76,151.55,151.72,4125.0,146.7806,146.8484,146.6452,146.8097,4125.0
2024-01-29 14:30:00,151.71,151.92,151.66,151.92,6051.0,146.8,147.0032,146.7516,147.0032,6051.0
2024-01-29 14:35:00,151.87,151.92,151.8,151.83,2300.0,146.9548,147.0032,146.8871,146.9161,2300.0
2024-01-29 14:40:00,151.79,151.92,151.79,151.88,2006.0,146.8774,147.0032,146.8774,146.9645,2006.0
2024-01-29 14:45:00,151.91,151.95,151.53,151.53,4100.0,146.9935,147.0322,146.6258,146.6258,4100.0
2024-01-29 14:50:00,151.55,151.6,151.48,151.6,5637.0,146.6452,146.6935,146.5774,146.6935,5637.0
2024-01-29 14:55:00,151.56,151.7,151.56,151.62,7862.0,146.6548,146.7903,146.6548,146.7129,7862.0
2024-01-29 15:00:00,151.68,152.29,151.68,152.28,3300.0,146.771,147.3612,146.771,147.3515,3300.0
2024-01-29 15:05:00,152.32,152.39,152.21,152.36,3413.0,147.3902,147.458,147.2838,147.4289,3413.0
2024-01-29 15:10:00,152.39,152.62,152.35,152.36,3943.0,147.458,147.6805,147.4193,147.4289,3943.0
2024-01-29 15:15:00,152.38,152.51,152.38,152.5,2301.0,147.4483,147.5741,147.4483,147.5644,2301.0
2024-01-29 15:20:00,152.5,152.5,152.15,152.21,7050.0,147.5644,147.5644,147.2257,147.2838,7050.0
2024-01-29 15:25:00,152.24,152.24,152.09,152.15,4370.0,147.3128,147.3128,147.1677,147.2257,4370.0
2024-01-29 15:30:00,152.15,152.24,151.98,152.0,8472.0,147.2257,147.3128,147.0612,147.0806,8472.0
2024-01-29 15:35:00,152.06,152.18,152.01,152.13,8776.0,147.1387,147.2548,147.0903,147.2064,8776.0
2024-01-29 15:40:00,152.11,152.15,151.95,152.08,11839.0,147.187,147.2257,147.0322,147.158,11839.0
2024-01-29 15:45:00,152.08,152.12,151.96,152.06,11021.0,147.158,147.1967,147.0419,147.1387,11021.0
2024-01-29 15:50:00,151.99,152.0,151.79,151.88,22377.0,147.0709,147.0806,146.8774,146.9645,22377.0
2024-01-29 15:55:00,151.86,152.18,151.77,152.02,58803.0,146.9451,147.2548,146.858,147.1,58803.0
2024-01-30 09:30:00,152.06,152.71,151.82,152.47,8669.0,147.1387,147.7676,146.9064,147.5354,8669.0
2024-01-30 09:35:00,152.5,152.86,152.25,152.75,3600.0,147.5644,147.9128,147.3225,147.8063,3600.0
2024-01-30 09:40:00,152.9,153.36,152.89,153.0,4905.0,147.9515,148.3966,147.9418,148.0482,4905.0
2024-01-30 09:45:00,153.26,153.46,153.26,153.37,872.0,148.2998,148.4933,148.2998,148.4063,872.0
2024-01-30 09:50:00,153.44,153.48,153.1,153.39,3876.0,148.474,148.5127,148.145,148.4256,3876.0
2024-01-30 09:55:00,153.49,153.75,153.48,153.75,685.0,148.5224,148.774,148.5127,148.774,685.0
2024-01-30 10:00:00,153.67,153.67,153.19,153.19,4910.0,148.6966,148.6966,148.2321,148.2321,4910.0
2024-01-30 10:05:00,153.18,153.37,152.94,153.24,2223.0,148.2224,148.4063,147.9902,148.2805,2223.0
2024-01-30 10:10:00,153.22,153.29,152.83,152.95,2591.0,148.2611,148.3288,147.8837,147.9999,2591.0
2024-01-30 10:15:00,152.73,153.4,152.63,153.34,3631.0,147.787,148.4353,147.6902,148.3772,3631.0
2024-01-30 10:20:00,153.27,153.38,153.0,153.27,17102.0,148.3095,148.4159,148.0482,148.3095,17102.0
2024-01-30 10:25:00,153.38,153.48,153.15,153.28,3354.0,148.4159,148.5127,148.1934,148.3192,3354.0
2024-01-30 10:30:00,153.25,153.25,152.82,152.97,2300.0,148.2901,148.2901,147.8741,148.0192,2300.0
2024-01-30 10:35:00,152.89,153.08,152.79,152.79,1327.0,147.9418,148.1256,147.845,147.845,1327.0
2024-01-30 10:40:00,152.85,152.92,152.85,152.92,526.0,147.9031,147.9708,147.9031,147.9708,526.0
2024-01-30 10:45:00,152.93,152.93,152.61,152.61,3540.0,147.9805,147.9805,147.6709,147.6709,3540.0
2024-01-30 10:50:00,152.55,152.55,152.3,152.37,2021.0,147.6128,147.6128,147.3709,147.4386,2021.0
2024-01-30 10:55:00,152.39,152.39,152.12,152.21,3239.0,147.458,147.458,147.1967,147.2838,3239.0
2024-01-30 11:00:00,152.14,152.29,151.98,152.0,5378.0,147.2161,147.3612,147.0612,147.0806,5378.0
2024-01-30 11:05:00,151.98,152.14,151.93,152.09,2520.0,147.0612,147.2161,147.0129,147.1677,2520.0
2024-01-30 11:10:00,152.09,152.25,151.92,151.92,8453.0,147.1677,147.3225,147.0032,147.0032,8453.0
2024-01-30 11:15:00,151.84,151.84,151.74,151.78,737.0,146.9258,146.9258,146.829,146.8677,737.0
2024-01-30 11:20:00,151.78,151.89,151.6,151.6,5281.0,146.8677,146.9742,146.6935,146.6935,5281.0
2024-01-30 11:25:00,151.59,151.64,151.46,151.6,10920.0,146.6839,146.7323,146.5581,146.6935,10920.0
2024-01-30 11:30:00,151.62,151.91,151.61,151.91,1316.0,146.7129,146.9935,146.7032,146.9935,1316.0
2024-01-30 11:35:00,151.92,152.25,151.92,152.25,1272.0,147.0032,147.3225,147.0032,147.3225,1272.0
2024-01-30 11:40:00,152.17,152.17,151.9,151.9,2490.0,147.2451,147.2451,146.9838,146.9838,2490.0
2024-01-30 11:45:00,152.05,152.08,152.03,152.06,1117.0,147.129,147.158,147.1096,147.1387,1117.0
2024-01-30 11:50:00,152.08,152.17,152.08,152.11,1150.0,147.158,147.2451,147.158,147.187,1150.0
2024-01-30 11:55:00,152.2,152.44,152.2,152.4,1151.0,147.2741,147.5064,147.2741,147.4677,1151.0
2024-01-30 12:00:00,152.31,152.58,152.31,152.52,1335.0,147.3806,147.6418,147.3806,147.5838,1335.0
2024-01-30 12:05:00,152.46,152.58,152.33,152.58,3254.0,147.5257,147.6418,147.3999,147.6418,3254.0
2024-01-30 12:10:00,152.62,152.65,152.52,152.65,706.0,147.6805,147.7096,147.5838,147.7096,706.0
2024-01-30 12:15:00,152.65,152.68,152.55,152.61,934.0,147.7096,147.7386,147.6128,147.6709,934.0
2024-01-30 12:20:00,152.66,152.76,152.65,152.74,1629.0,147.7192,147.816,147.7096,147.7966,1629.0
2024-01-30 12:25:00,152.73,152.83,152.69,152.8,2500.0,147.787,147.8837,147.7483,147.8547,2500.0
2024-01-30 12:30:00,152.75,152.86,152.66,152.69,3391.0,147.8063,147.9128,147.7192,147.7483,3391.0
2024-01-30 12:35:00,152.77,152.77,152.57,152.61,2333.0,147.8257,147.8257,147.6322,147.6709,2333.0
2024-01-30 12:40:00,152.57,152.63,152.44,152.56,2281.0,147.6322,147.6902,147.5064,147.6225,2281.0
2024-01-30 12:45:00,152.54,152.58,152.54,152.58,200.0,147.6031,147.6418,147.6031,147.6418,200.0
2024-01-30 12:50:00,152.58,152.6,152.49,152.58,1214.0,147.6418,147.6612,147.5547,147.6418,1214.0
2024-01-30 12:55:00,152.65,152.95,152.65,152.77,2394.0,147.7096,147.9999,147.7096,147.8257,2394.0
2024-01-30 13:00:00,152.64,152.69,152.64,152.69,204.0,147.6999,147.7483,147.6999,147.7483,204.0
2024-01-30 13:05:00,152.68,152.85,152.68,152.84,1112.0,147.7386,147.9031,147.7386,147.8934,1112.0
2024-01-30 13:10:00,152.89,152.93,152.83,152.93,2690.0,147.9418,147.9805,147.8837,147.9805,2690.0
2024-01-30 13:15:00,152.96,153.1,152.94,152.97,2387.0,148.0095,148.145,147.9902,148.0192,2387.0
2024-01-30 13:20:00,152.95,153.05,152.95,153.05,1822.0,147.9999,148.0966,147.9999,148.0966,1822.0
2024-01-30 13:25:00,153.05,153.22,153.05,153.07,700.0,148.0966,148.2611,148.0966,148.116,700.0
2024-01-30 13:30:00,153.14,153.15,153.03,153.05,1618.0,148.1837,148.1934,148.0773,148.0966,1618.0
2024-01-30 13:35:00,153.03,153.1,152.97,153.1,1609.0,148.0773,148.145,148.0192,148.145,1609.0
2024-01-30 13:40:00,153.15,153.21,153.1,153.15,2564.0,148.1934,148.2514,148.145,148.1934,2564.0
2024-01-30 13:45:00,153.16,153.18,153.11,153.12,1110.0,148.2031,148.2224,148.1547,148.1644,1110.0
2024-01-30 13:50:00,153.15,153.16,153.07,153.12,1748.0,148.1934,148.2031,148.116,148.1644,1748.0
2024-01-30 13:55:00,153.15,153.15,153.02,153.08,913.0,148.1934,148.1934,148.0676,148.1256,913.0
2024-01-30 14:00:00,153.2,153.35,153.2,153.22,4194.0,148.2418,148.3869,148.2418,148.2611,4194.0
2024-01-30 14:05:00,153.22,153.31,153.12,153.2,4834.0,148.2611,148.3482,148.1644,148.2418,4834.0
2024-01-30 14:10:00,153.3,153.65,153.29,153.65,15186.0,148.3385,148.6772,148.3288,148.6772,15186.0
2024-01-30 14:15:00,153.65,153.65,153.58,153.63,1141.0,148.6772,148.6772,148.6095,148.6578,1141.0
2024-01-30 14:20:00,153.57,153.67,153.55,153.66,1426.0,148.5998,148.6966,148.5804,148.6869,1426.0
2024-01-30 14:25:00,153.69,153.75,153.65,153.72,5248.0,148.7159,148.774,148.6772,148.7449,5248.0
2024-01-30 14:30:00,153.69,153.84,153.65,153.84,1866.0,148.7159,148.861,148.6772,148.861,1866.0
2024-01-30 14:35:00,153.77,153.77,153.58,153.62,3085.0,148.7933,148.7933,148.6095,148.6482,3085.0
2024-01-30 14:40:00,153.58,153.65,153.57,153.57,800.0,148.6095,148.6772,148.5998,148.5998,800.0
2024-01-30 14:45:00,153.52,153.52,153.44,153.47,1990.0,148.5514,148.5514,148.474,148.503,1990.0
2024-01-30 14:50:00,153.47,153.68,153.47,153.68,1101.0,148.503,148.7062,148.503,148.7062,1101.0
2024-01-30 14:55:00,153.61,153.75,153.59,153.75,2599.0,148.6385,148.774,148.6191,148.774,2599.0
2024-01-30 15:00:00,153.77,153.79,153.67,153.68,2862.0,148.7933,148.8127,148.6966,148.7062,2862.0
2024-01-30 15:05:00,153.64,153.67,153.46,153.47,5274.0,148.6675,148.6966,148.4933,148.503,5274.0
2024-01-30 15:10:00,153.49,153.55,153.38,153.47,2559.0,148.5224,148.5804,148.4159,148.503,2559.0
2024-01-30 15:15:00,153.47,153.57,153.39,153.56,2180.0,148.503,148.5998,148.4256,148.5901,2180.0
2024-01-30 15:20:00,153.56,153.57,153.46,153.5,2047.0,148.5901,148.5998,148.4933,148.5321,2047.0
2024-01-30 15:25:00,153.45,153.62,153.45,153.58,3875.0,148.4837,148.6482,148.4837,148.6095,3875.0
2024-01-30 15:30:00,153.57,153.59,153.35,153.35,5079.0,148.5998,148.6191,148.3869,148.3869,5079.0
2024-01-30 15:35:00,153.34,153.37,153.26,153.32,4510.0,148.3772,148.4063,148.2998,148.3579,4510.0
2024-01-30 15:40:00,153.31,153.32,153.16,153.3,6734.0,148.3482,148.3579,148.2031,148.3385,6734.0
2024-01-30 15:45:00,153.26,153.31,153.19,153.28,8184.0,148.2998,148.3482,148.2321,148.3192,8184.0
2024-01-30 15:50:00,153.3,153.43,153.21,153.33,18551.0,148.3385,148.4643,148.2514,148.3676,18551.0
2024-01-30 15:55:00,153.34,153.42,153.04,153.04,53755.0,148.3772,148.4546,148.0869,148.0869,53755.0
2024-01-31 09:30:00,152.63,153.45,151.58,151.58,5329.0,147.6902,148.4837,146.6742,146.6742,5329.0
2024-01-31 09:35:00,151.58,151.96,150.89,151.96,4460.0,146.6742,147.0419,146.0065,147.0419,4460.0
2024-01-31 09:40:00,151.63,151.87,151.36,151.37,5652.0,146.7226,146.9548,146.4613,146.471,5652.0
2024-01-31 09:45:00,151.46,151.6,151.18,151.31,6645.0,146.5581,146.6935,146.2871,146.4129,6645.0
2024-01-31 09:50:00,151.53,152.24,151.53,151.76,9423.0,146.6258,147.3128,146.6258,146.8484,9423.0
2024-01-31 09:55:00,151.77,151.77,151.06,151.39,2178.0,146.858,146.858,146.171,146.4903,2178.0
2024-01-31 10:00:00,151.24,151.31,150.62,150.8,6775.0,146.3452,146.4129,145.7453,145.9194,6775.0
2024-01-31 10:05:00,150.88,150.96,150.42,150.85,8675.0,145.9968,146.0743,145.5517,145.9678,8675.0
2024-01-31 10:10:00,151.01,151.06,150.79,150.97,3560.0,146.1226,146.171,145.9098,146.0839,3560.0
2024-01-31 10:15:00,150.76,151.0,150.72,150.86,2785.0,145.8807,146.113,145.842,145.9775,2785.0
2024-01-31 10:20:00,150.85,150.97,150.51,150.64,2787.0,145.9678,146.0839,145.6388,145.7646,2787.0
2024-01-31 10:25:00,150.64,151.13,150.63,151.03,4831.0,145.7646,146.2388,145.7549,146.142,4831.0
2024-01-31 10:30:00,151.05,151.12,150.6,150.72,2223.0,146.1613,146.2291,145.7259,145.842,2223.0
2024-01-31 10:35:00,150.59,150.59,150.28,150.46,5774.0,145.7162,145.7162,145.4163,145.5904,5774.0
2024-01-31 10:40:00,150.45,150.65,150.44,150.49,2554.0,145.5808,145.7743,145.5711,145.6195,2554.0
2024-01-31 10:45:00,150.55,150.95,150.3,150.79,6578.0,145.6775,146.0646,145.4356,145.9098,6578.0
2024-01-31 10:50:00,150.79,150.8,150.53,150.53,1102.0,145.9098,145.9194,145.6582,145.6582,1102.0
2024-01-31 10:55:00,150.61,151.04,150.6,151.01,5010.0,145.7356,146.1517,145.7259,146.1226,5010.0
2024-01-31 11:00:00,151.04,151.37,151.04,151.34,2829.0,146.1517,146.471,146.1517,146.442,2829.0
2024-01-31 11:05:00,151.33,151.78,151.33,151.75,4815.0,146.4323,146.8677,146.4323,146.8387,4815.0
2024-01-31 11:10:00,151.74,151.75,151.47,151.52,3591.0,146.829,146.8387,146.5678,146.6161,3591.0
2024-01-31 11:15:00,151.61,151.8,151.54,151.66,2554.0,146.7032,146.8871,146.6355,146.7516,2554.0
2024-01-31 11:20:00,151.61,151.64,151.46,151.49,2150.0,146.7032,146.7323,146.5581,146.5871,2150.0
2024-01-31 11:25:00,151.43,151.55,151.24,151.51,5522.0,146.529,146.6452,146.3452,146.6065,5522.0
2024-01-31 11:30:00,151.57,151.58,151.33,151.33,1520.0,146.6645,146.6742,146.4323,146.4323,1520.0
2024-01-31 11:35:00,151.3,151.3,151.04,151.04,2094.0,146.4033,146.4033,146.1517,146.1517,2094.0
2024-01-31 11:40:00,151.01,151.06,150.79,151.06,3664.0,146.1226,146.171,145.9098,146.171,3664.0
2024-01-31 11:45:00,151.05,151.29,151.04,151.22,2182.0,146.1613,146.3936,146.1517,146.3258,2182.0
2024-01-31 11:50:00,151.21,151.35,151.21,151.32,979.0,146.3162,146.4516,146.3162,146.4226,979.0
2024-01-31 11:55:00,151.21,151.21,151.1,151.1,951.0,146.3162,146.3162,146.2097,146.2097,951.0
2024-01-31 12:00:00,151.17,151.21,151.12,151.12,1218.0,146.2775,146.3162,146.2291,146.2291,1218.0
2024-01-31 12:05:00,151.14,151.44,151.07,151.44,4429.0,146.2484,146.5387,146.1807,146.5387,4429.0
2024-01-31 12:10:00,151.44,151.51,151.21,151.32,2467.0,146.5387,146.6065,146.3162,146.4226,2467.0
2024-01-31 12:15:00,151.29,151.29,151.03,151.03,4158.0,146.3936,146.3936,146.142,146.142,4158.0
2024-01-31 12:20:00,151.02,151.04,150.95,150.95,3627.0,146.1323,146.1517,146.0646,146.0646,3627.0
2024-01-31 12:25:00,151.0,151.38,150.99,151.35,2860.0,146.113,146.4807,146.1033,146.4516,2860.0
2024-01-31 12:30:00,151.33,151.33,150.68,150.76,10396.0,146.4323,146.4323,145.8033,145.8807,10396.0
2024-01-31 12:35:00,150.59,150.61,150.29,150.4,2829.0,145.7162,145.7356,145.4259,145.5324,2829.0
2024-01-31 12:40:00,150.5,151.45,150.46,151.39,15334.0,145.6291,146.5484,145.5904,146.4903,15334.0
2024-01-31 12:45:00,151.46,151.49,151.19,151.26,3112.0,146.5581,146.5871,146.2968,146.3645,3112.0
2024-01-31 12:50:00,151.34,151.44,151.34,151.44,1023.0,146.442,146.5387,146.442,146.5387,1023.0
2024-01-31 12:55:00,151.41,151.47,151.31,151.36,5942.0,146.5097,146.5678,146.4129,146.4613,5942.0
2024-01-31 13:00:00,151.42,151.48,151.34,151.43,904.0,146.5194,146.5774,146.442,146.529,904.0
2024-01-31 13:05:00,151.36,151.47,151.29,151.47,3991.0,146.4613,146.5678,146.3936,146.5678,3991.0
2024-01-31 13:10:00,151.51,151.62,151.49,151.62,417.0,146.6065,146.7129,146.5871,146.7129,417.0
2024-01-31 13:15:00,151.68,151.8,151.67,151.8,1637.0,146.771,146.8871,146.7613,146.8871,1637.0
2024-01-31 13:20:00,151.69,151.69,151.03,151.03,4381.0,146.7806,146.7806,146.142,146.142,4381.0
2024-01-31 13:25:00,151.2,151.33,151.18,151.25,5859.0,146.3065,146.4323,146.2871,146.3549,5859.0
2024-01-31 13:30:00,151.26,151.33,151.17,151.23,5652.0,146.3645,146.4323,146.2775,146.3355,5652.0
2024-01-31 13:35:00,151.23,151.39,151.21,151.38,2628.0,146.3355,146.4903,146.3162,146.4807,2628.0
2024-01-31 13:40:00,151.42,151.58,151.42,151.52,870.0,146.5194,146.6742,146.5194,146.6161,870.0
2024-01-31 13:45:00,151.69,151.7,151.62,151.62,550.0,146.7806,146.7903,146.7129,146.7129,550.0
2024-01-31 13:50:00,151.66,151.66,151.47,151.47,2554.0,146.7516,146.7516,146.5678,146.5678,2554.0
2024-01-31 13:55:00,151.47,151.63,151.46,151.59,1740.0,146.5678,146.7226,146.5581,146.6839,1740.0
2024-01-31 14:00:00,151.67,151.67,150.9,150.9,3762.0,146.7613,146.7613,146.0162,146.0162,3762.0
2024-01-31 14:05:00,151.08,151.36,150.92,150.94,2891.0,146.1904,146.4613,146.0356,146.0549,2891.0
2024-01-31 14:10:00,151.0,151.04,150.74,150.76,1061.0,146.113,146.1517,145.8614,145.8807,1061.0
2024-01-31 14:15:00,150.71,150.75,150.45,150.45,2354.0,145.8323,145.8711,145.5808,145.5808,2354.0
2024-01-31 14:20:00,150.52,150.74,150.42,150.49,3516.0,145.6485,145.8614,145.5517,145.6195,3516.0
2024-01-31 14:25:00,150.36,150.36,150.26,150.26,424.0,145.4937,145.4937,145.3969,145.3969,424.0
2024-01-31 14:30:00,150.14,150.64,149.98,150.53,3204.0,145.2808,145.7646,145.126,145.6582,3204.0
2024-01-31 14:35:00,150.61,151.07,150.24,151.06,4537.0,145.7356,146.1807,145.3776,146.171,4537.0
2024-01-31 14:40:00,151.14,151.48,151.13,151.36,2486.0,146.2484,146.5774,146.2388,146.4613,2486.0
2024-01-31 14:45:00,151.45,151.53,150.98,150.98,1990.0,146.5484,146.6258,146.0936,146.0936,1990.0
2024-01-31 14:50:00,150.93,150.93,150.37,150.56,3108.0,146.0452,146.0452,145.5034,145.6872,3108.0
2024-01-31 14:55:00,150.41,150.74,150.26,150.26,2268.0,145.5421,145.8614,145.3969,145.3969,2268.0
2024-01-31 15:00:00,149.87,150.11,149.08,149.09,3343.0,145.0195,145.2518,144.2551,144.2648,3343.0
2024-01-31 15:05:00,149.05,149.61,148.95,149.41,20634.0,144.2261,144.768,144.1293,144.5744,20634.0
2024-01-31 15:10:00,149.45,149.65,149.34,149.55,5945.0,144.6131,144.8067,144.5067,144.7099,5945.0
2024-01-31 15:15:00,149.54,149.75,149.33,149.43,4428.0,144.7002,144.9034,144.497,144.5938,4428.0
2024-01-31 15:20:00,149.57,149.95,149.42,149.83,4355.0,144.7292,145.0969,144.5841,144.9808,4355.0
2024-01-31 15:25:00,149.65,149.9,149.58,149.81,2200.0,144.8067,145.0486,144.7389,144.9615,2200.0
2024-01-31 15:30:00,149.72,149.83,149.36,149.51,6578.0,144.8744,144.9808,144.526,144.6712,6578.0
2024-01-31 15:35:00,149.4,149.64,149.35,149.61,4224.0,144.5647,144.797,144.5164,144.768,4224.0
2024-01-31 15:40:00,149.69,149.81,149.44,149.47,4210.0,144.8454,144.9615,144.6035,144.6325,4210.0
2024-01-31 15:45:00,149.41,149.58,149.34,149.51,7520.0,144.5744,144.7389,144.5067,144.6712,7520.0
2024-01-31 15:50:00,149.46,149.57,148.99,149.27,25302.0,144.6228,144.7292,144.168,144.439,25302.0
2024-01-31 15:55:00,149.38,149.44,149.04,149.05,36672.0,144.5454,144.6035,144.2164,144.2261,36672.0
2024-02-01 09:30:00,150.14,151.9,150.14,151.87,7689.0,145.2808,146.9838,145.2808,146.9548,7689.0
2024-02-01 09:35:00,151.22,151.38,150.55,150.55,3299.0,146.3258,146.4807,145.6775,145.6775,3299.0
2024-02-01 09:40:00,150.56,150.8,150.55,150.8,3217.0,145.6872,145.9194,145.6775,145.9194,3217.0
2024-02-01 09:45:00,150.64,150.82,150.43,150.71,19920.0,145.7646,145.9388,145.5614,145.8323,19920.0
2024-02-01 09:50:00,150.87,151.19,150.84,150.84,1701.0,145.9872,146.2968,145.9581,145.9581,1701.0
2024-02-01 09:55:00,150.75,150.75,150.13,150.52,16496.0,145.8711,145.8711,145.2711,145.6485,16496.0
2024-02-01 10:00:00,150.33,150.58,150.09,150.14,3753.0,145.4646,145.7066,145.2324,145.2808,3753.0
2024-02-01 10:05:00,150.37,150.39,150.2,150.21,1245.0,145.5034,145.5227,145.3389,145.3485,1245.0
2024-02-01 10:10:00,150.34,150.34,150.1,150.17,1922.0,145.4743,145.4743,145.2421,145.3098,1922.0
2024-02-01 10:15:00,150.07,150.38,150.07,150.24,2314.0,145.2131,145.513,145.2131,145.3776,2314.0
2024-02-01 10:20:00,150.22,150.22,149.8,149.87,1878.0,145.3582,145.3582,144.9518,145.0195,1878.0
2024-02-01 10:25:00,149.9,150.36,149.78,150.36,5415.0,145.0486,145.4937,144.9324,145.4937,5415.0
2024-02-01 10:30:00,150.32,150.32,150.03,150.1,3299.0,145.455,145.455,145.1744,145.2421,3299.0
2024-02-01 10:35:00,150.03,150.7,150.03,150.7,5168.0,145.1744,145.8227,145.1744,145.8227,5168.0
2024-02-01 10:40:00,150.71,150.74,150.29,150.36,3168.0,145.8323,145.8614,145.4259,145.4937,3168.0
2024-02-01 10:45:00,150.39,150.44,150.18,150.18,2877.0,145.5227,145.5711,145.3195,145.3195,2877.0
2024-02-01 10:50:00,150.28,150.37,150.02,150.16,11068.0,145.4163,145.5034,145.1647,145.3002,11068.0
2024-02-01 10:55:00,150.16,150.31,150.08,150.1,10551.0,145.3002,145.4453,145.2227,145.2421,10551.0
2024-02-01 11:00:00,150.1,150.3,150.1,150.17,7984.0,145.2421,145.4356,145.2421,145.3098,7984.0
2024-02-01 11:05:00,150.17,150.38,150.17,150.23,2314.0,145.3098,145.513,145.3098,145.3679,2314.0
2024-02-01 11:10:00,150.32,150.34,150.09,150.24,10061.0,145.455,145.4743,145.2324,145.3776,10061.0
2024-02-01 11:15:00,150.38,150.61,150.38,150.56,6012.0,145.513,145.7356,145.513,145.6872,6012.0
2024-02-01 11:20:00,150.49,150.68,150.47,150.68,6268.0,145.6195,145.8033,145.6001,145.8033,6268.0
2024-02-01 11:25:00,150.71,150.74,150.53,150.74,4817.0,145.8323,145.8614,145.6582,145.8614,4817.0
2024-02-01 11:30:00,150.71,151.19,150.71,151.11,7230.0,145.8323,146.2968,145.8323,146.2194,7230.0
2024-02-01 11:35:00,151.11,151.34,150.99,151.24,6507.0,146.2194,146.442,146.1033,146.3452,6507.0
2024-02-01 11:40:00,151.28,151.44,151.1,151.41,4162.0,146.3839,146.5387,146.2097,146.5097,4162.0
2024-02-01 11:45:00,151.41,151.42,151.13,151.23,10024.0,146.5097,146.5194,146.2388,146.3355,10024.0
2024-02-01 11:50:00,151.32,151.49,151.25,151.25,10475.0,146.4226,146.5871,146.3549,146.3549,10475.0
2024-02-01 11:55:00,151.26,151.42,151.2,151.28,7958.0,146.3645,146.5194,146.3065,146.3839,7958.0
2024-02-01 12:00:00,151.38,151.63,151.33,151.63,2916.0,146.4807,146.7226,146.4323,146.7226,2916.0
2024-02-01 12:05:00,151.64,151.92,151.64,151.84,6932.0,146.7323,147.0032,146.7323,146.9258,6932.0
2024-02-01 12:10:00,151.87,151.88,151.52,151.57,6072.0,146.9548,146.9645,146.6161,146.6645,6072.0
2024-02-01 12:15:00,151.6,151.61,151.31,151.31,6161.0,146.6935,146.7032,146.4129,146.4129,6161.0
2024-02-01 12:20:00,151.37,151.41,151.28,151.29,3489.0,146.471,146.5097,146.3839,146.3936,3489.0
2024-02-01 12:25:00,151.29,151.31,151.09,151.21,8097.0,146.3936,146.4129,146.2001,146.3162,8097.0
2024-02-01 12:30:00,151.26,151.59,151.2,151.48,9164.0,146.3645,146.6839,146.3065,146.5774,9164.0
2024-02-01 12:35:00,151.45,151.65,151.31,151.64,4007.0,146.5484,146.7419,146.4129,146.7323,4007.0
2024-02-01 12:40:00,151.56,151.65,151.53,151.6,2335.0,146.6548,146.7419,146.6258,146.6935,2335.0
2024-02-01 12:45:00,151.62,151.82,151.52,151.76,4767.0,146.7129,146.9064,146.6161,146.8484,4767.0
2024-02-01 12:50:00,151.83,152.09,151.82,152.06,4431.0,146.9161,147.1677,146.9064,147.1387,4431.0
2024-02-01 12:55:00,152.05,152.22,151.81,151.88,8855.0,147.129,147.2935,146.8967,146.9645,8855.0
2024-02-01 13:00:00,151.94,152.02,151.53,151.53,2411.0,147.0225,147.1,146.6258,146.6258,2411.0
2024-02-01 13:05:00,151.44,151.56,151.1,151.1,4499.0,146.5387,146.6548,146.2097,146.2097,4499.0
2024-02-01 13:10:00,151.14,151.4,151.13,151.4,2930.0,146.2484,146.5,146.2388,146.5,2930.0
2024-02-01 13:15:00,151.41,151.71,151.34,151.56,5267.0,146.5097,146.8,146.442,146.6548,5267.0
2024-02-01 13:20:00,151.62,151.74,151.49,151.52,4184.0,146.7129,146.829,146.5871,146.6161,4184.0
2024-02-01 13:25:00,151.56,151.6,151.37,151.54,1325.0,146.6548,146.6935,146.471,146.6355,1325.0
2024-02-01 13:30:00,151.48,151.75,151.47,151.74,2678.0,146.5774,146.8387,146.5678,146.829,2678.0
2024-02-01 13:35:00,151.64,151.64,151.25,151.35,3740.0,146.7323,146.7323,146.3549,146.4516,3740.0
2024-02-01 13:40:00,151.34,151.59,151.25,151.58,1100.0,146.442,146.6839,146.3549,146.6742,1100.0
2024-02-01 13:45:00,151.64,151.85,151.64,151.71,1900.0,146.7323,146.9355,146.7323,146.8,1900.0
2024-02-01 13:50:00,151.82,151.96,151.72,151.96,733.0,146.9064,147.0419,146.8097,147.0419,733.0
2024-02-01 13:55:00,151.78,151.98,151.67,151.93,2466.0,146.8677,147.0612,146.7613,147.0129,2466.0
2024-02-01 14:00:00,152.0,152.08,151.95,152.08,1820.0,147.0806,147.158,147.0322,147.158,1820.0
2024-02-01 14:05:00,152.14,152.24,152.05,152.05,1840.0,147.2161,147.3128,147.129,147.129,1840.0
2024-02-01 14:10:00,152.18,152.21,152.04,152.04,2358.0,147.2548,147.2838,147.1193,147.1193,2358.0
2024-02-01 14:15:00,151.98,152.3,151.92,152.3,1711.0,147.0612,147.3709,147.0032,147.3709,1711.0
2024-02-01 14:20:00,152.35,152.35,152.13,152.14,3255.0,147.4193,147.4193,147.2064,147.2161,3255.0
2024-02-01 14:25:00,152.28,152.28,152.03,152.03,3030.0,147.3515,147.3515,147.1096,147.1096,3030.0
2024-02-01 14:30:00,152.06,152.07,151.84,151.89,2940.0,147.1387,147.1483,146.9258,146.9742,2940.0
2024-02-01 14:35:00,151.83,152.0,151.79,151.97,2902.0,146.9161,147.0806,146.8774,147.0516,2902.0
2024-02-01 14:40:00,152.03,152.14,151.99,152.08,2126.0,147.1096,147.2161,147.0709,147.158,2126.0
2024-02-01 14:45:00,152.17,152.46,152.17,152.42,3694.0,147.2451,147.5257,147.2451,147.487,3694.0
2024-02-01 14:50:00,152.49,152.49,152.32,152.33,2395.0,147.5547,147.5547,147.3902,147.3999,2395.0
2024-02-01 14:55:00,152.32,152.48,152.27,152.47,2339.0,147.3902,147.5451,147.3419,147.5354,2339.0
2024-02-01 15:00:00,152.52,152.55,152.29,152.42,3022.0,147.5838,147.6128,147.3612,147.487,3022.0
2024-02-01 15:05:00,152.42,152.42,152.06,152.1,7375.0,147.487,147.487,147.1387,147.1774,7375.0
2024-02-01 15:10:00,152.06,152.06,151.82,152.06,7215.0,147.1387,147.1387,146.9064,147.1387,7215.0
2024-02-01 15:15:00,152.08,152.18,152.04,152.14,2334.0,147.158,147.2548,147.1193,147.2161,2334.0
2024-02-01 15:20:00,152.11,152.31,152.1,152.29,7205.0,147.187,147.3806,147.1774,147.3612,7205.0
2024-02-01 15:25:00,152.31,152.41,152.19,152.39,4878.0,147.3806,147.4773,147.2645,147.458,4878.0
2024-02-01 15:30:00,152.43,152.72,152.43,152.71,6193.0,147.4967,147.7773,147.4967,147.7676,6193.0
2024-02-01 15:35:00,152.71,152.87,152.71,152.82,6554.0,147.7676,147.9224,147.7676,147.8741,6554.0
2024-02-01 15:40:00,152.83,152.83,152.63,152.7,6332.0,147.8837,147.8837,147.6902,147.7579,6332.0
2024-02-01 15:45:00,152.68,152.79,152.58,152.6,8289.0,147.7386,147.845,147.6418,147.6612,8289.0
2024-02-01 15:50:00,152.66,152.85,152.4,152.52,20301.0,147.7192,147.9031,147.4677,147.5838,20301.0
2024-02-01 15:55:00,152.53,152.67,152.47,152.56,42971.0,147.5934,147.7289,147.5354,147.6225,42971.0
2024-02-02 09:30:00,151.5,151.5,150.03,150.03,4625.0,146.5968,146.5968,145.1744,145.1744,4625.0
2024-02-02 09:35:00,150.09,150.81,150.03,150.51,2979.0,145.2324,145.9291,145.1744,145.6388,2979.0
2024-02-02 09:40:00,150.53,150.64,150.26,150.58,4187.0,145.6582,145.7646,145.3969,145.7066,4187.0
2024-02-02 09:45:00,150.68,151.44,150.68,151.43,1810.0,145.8033,146.5387,145.8033,146.529,1810.0
2024-02-02 09:50:00,151.39,151.41,150.93,150.93,3106.0,146.4903,146.5097,146.0452,146.0452,3106.0
2024-02-02 09:55:00,151.18,151.54,151.17,151.51,2100.0,146.2871,146.6355,146.2775,146.6065,2100.0
2024-02-02 10:00:00,151.48,151.69,151.21,151.69,2335.0,146.5774,146.7806,146.3162,146.7806,2335.0
2024-02-02 10:05:00,151.74,152.0,151.37,151.89,4467.0,146.829,147.0806,146.471,146.9742,4467.0
2024-02-02 10:10:00,151.89,152.11,151.82,152.05,1763.0,146.9742,147.187,146.9064,147.129,1763.0
2024-02-02 10:15:00,151.91,152.04,151.77,152.03,1420.0,146.9935,147.1193,146.858,147.1096,1420.0
2024-02-02 10:20:00,152.15,152.79,152.09,152.79,3531.0,147.2257,147.845,147.1677,147.845,3531.0
2024-02-02 10:25:00,152.93,153.57,152.86,153.57,6458.0,147.9805,148.5998,147.9128,148.5998,6458.0
2024-02-02 10:30:00,153.5,153.73,153.15,153.72,7916.0,148.5321,148.7546,148.1934,148.7449,7916.0
2024-02-02 10:35:00,153.75,153.8,153.57,153.73,4700.0,148.774,148.8223,148.5998,148.7546,4700.0
2024-02-02 10:40:00,153.8,153.95,153.56,153.56,7806.0,148.8223,148.9675,148.5901,148.5901,7806.0
2024-02-02 10:45:00,153.7,153.88,153.55,153.62,3034.0,148.7256,148.8998,148.5804,148.6482,3034.0
2024-02-02 10:50:00,153.53,153.91,153.5,153.84,5757.0,148.5611,148.9288,148.5321,148.861,5757.0
2024-02-02 10:55:00,153.91,154.3,153.91,154.25,4480.0,148.9288,149.3062,148.9288,149.2578,4480.0
2024-02-02 11:00:00,154.29,154.41,153.78,153.83,4965.0,149.2965,149.4126,148.803,148.8514,4965.0
2024-02-02 11:05:00,153.91,154.01,153.81,153.97,4719.0,148.9288,149.0255,148.832,148.9868,4719.0
2024-02-02 11:10:00,154.16,154.2,153.8,154.0,5669.0,149.1707,149.2094,148.8223,149.0159,5669.0
2024-02-02 11:15:00,154.05,154.22,154.01,154.2,2985.0,149.0643,149.2288,149.0255,149.2094,2985.0
2024-02-02 11:20:00,154.25,154.4,154.17,154.34,3260.0,149.2578,149.4029,149.1804,149.3449,3260.0
2024-02-02 11:25:00,154.39,154.41,154.12,154.37,4048.0,149.3932,149.4126,149.132,149.3739,4048.0
2024-02-02 11:30:00,154.58,154.58,154.34,154.42,1300.0,149.5771,149.5771,149.3449,149.4223,1300.0
2024-02-02 11:35:00,154.33,154.62,154.22,154.62,1936.0,149.3352,149.6158,149.2288,149.6158,1936.0
2024-02-02 11:40:00,154.7,154.79,154.68,154.68,1306.0,149.6932,149.7803,149.6739,149.6739,1306.0
2024-02-02 11:45:00,154.72,154.83,154.6,154.83,700.0,149.7126,149.819,149.5965,149.819,700.0
2024-02-02 11:50:00,154.89,155.0,154.88,154.92,8987.0,149.8771,149.9835,149.8674,149.9061,8987.0
2024-02-02 11:55:00,154.97,154.97,154.44,154.44,3030.0,149.9545,149.9545,149.4416,149.4416,3030.0
2024-02-02 12:00:00,154.57,154.58,154.39,154.4,3657.0,149.5674,149.5771,149.3932,149.4029,3657.0
2024-02-02 12:05:00,154.49,154.49,154.25,154.27,1687.0,149.49,149.49,149.2578,149.2771,1687.0
2024-02-02 12:10:00,154.26,154.58,154.26,154.53,2935.0,149.2675,149.5771,149.2675,149.5287,2935.0
2024-02-02 12:15:00,154.56,154.86,154.56,154.85,2934.0,149.5577,149.848,149.5577,149.8384,2934.0
2024-02-02 12:20:00,154.84,155.0,154.77,154.91,1700.0,149.8287,149.9835,149.761,149.8964,1700.0
2024-02-02 12:25:00,154.9,155.37,154.88,155.27,5648.0,149.8867,150.3415,149.8674,150.2448,5648.0
2024-02-02 12:30:00,155.35,155.45,155.1,155.1,6129.0,150.3222,150.4189,150.0803,150.0803,6129.0
2024-02-02 12:35:00,155.16,155.68,155.15,155.68,2800.0,150.1383,150.6415,150.1287,150.6415,2800.0
2024-02-02 12:40:00,155.61,155.62,155.17,155.17,8666.0,150.5738,150.5834,150.148,150.148,8666.0
2024-02-02 12:45:00,155.17,155.42,155.03,155.28,8571.0,150.148,150.3899,150.0125,150.2544,8571.0
2024-02-02 12:50:00,155.24,155.3,155.08,155.29,3321.0,150.2157,150.2738,150.0609,150.2641,3321.0
2024-02-02 12:55:00,155.3,156.0,155.27,155.84,5952.0,150.2738,150.9511,150.2448,150.7963,5952.0
2024-02-02 13:00:00,156.09,156.18,155.87,155.87,3413.0,151.0382,151.1253,150.8253,150.8253,3413.0
2024-02-02 13:05:00,155.97,156.2,155.94,155.99,4160.0,150.9221,151.1447,150.8931,150.9415,4160.0
2024-02-02 13:10:00,156.06,156.28,156.0,156.21,4632.0,151.0092,151.2221,150.9511,151.1543,4632.0
2024-02-02 13:15:00,156.14,156.32,156.07,156.25,3561.0,151.0866,151.2608,151.0189,151.1931,3561.0
2024-02-02 13:20:00,156.28,156.55,156.21,156.55,2192.0,151.2221,151.4833,151.1543,151.4833,2192.0
2024-02-02 13:25:00,156.57,156.57,156.17,156.24,7213.0,151.5027,151.5027,151.1156,151.1834,7213.0
2024-02-02 13:30:00,156.24,156.4,156.23,156.38,2447.0,151.1834,151.3382,151.1737,151.3188,2447.0
2024-02-02 13:35:00,156.4,156.47,156.01,156.25,4491.0,151.3382,151.4059,150.9608,151.1931,4491.0
2024-02-02 13:40:00,156.26,156.4,156.24,156.4,1702.0,151.2027,151.3382,151.1834,151.3382,1702.0
2024-02-02 13:45:00,156.39,156.43,156.0,156.17,5081.0,151.3285,151.3672,150.9511,151.1156,5081.0
2024-02-02 13:50:00,156.22,156.29,156.06,156.14,1935.0,151.164,151.2318,151.0092,151.0866,1935.0
2024-02-02 13:55:00,156.14,156.28,156.14,156.25,1736.0,151.0866,151.2221,151.0866,151.1931,1736.0
2024-02-02 14:00:00,156.31,156.61,156.31,156.52,2653.0,151.2511,151.5414,151.2511,151.4543,2653.0
2024-02-02 14:05:00,156.52,156.64,156.51,156.62,2548.0,151.4543,151.5704,151.4446,151.5511,2548.0
2024-02-02 14:10:00,156.62,156.79,156.62,156.72,7911.0,151.5511,151.7156,151.5511,151.6478,7911.0
2024-02-02 14:15:00,156.65,156.92,156.64,156.68,2613.0,151.5801,151.8414,151.5704,151.6091,2613.0
2024-02-02 14:20:00,156.69,156.69,156.29,156.54,1704.0,151.6188,151.6188,151.2318,151.4737,1704.0
2024-02-02 14:25:00,156.56,156.57,156.42,156.55,2260.0,151.493,151.5027,151.3575,151.4833,2260.0
2024-02-02 14:30:00,156.6,156.7,156.51,156.61,1581.0,151.5317,151.6285,151.4446,151.5414,1581.0
2024-02-02 14:35:00,156.65,156.65,156.49,156.52,1363.0,151.5801,151.5801,151.4253,151.4543,1363.0
2024-02-02 14:40:00,156.49,156.71,156.49,156.61,4240.0,151.4253,151.6382,151.4253,151.5414,4240.0
2024-02-02 14:45:00,156.59,156.73,156.58,156.69,2525.0,151.522,151.6575,151.5124,151.6188,2525.0
2024-02-02 14:50:00,156.63,156.65,156.37,156.45,3657.0,151.5608,151.5801,151.3092,151.3866,3657.0
2024-02-02 14:55:00,156.43,156.44,156.32,156.4,2685.0,151.3672,151.3769,151.2608,151.3382,2685.0
2024-02-02 15:00:00,156.36,156.43,156.26,156.37,3068.0,151.2995,151.3672,151.2027,151.3092,3068.0
2024-02-02 15:05:00,156.35,156.56,156.35,156.53,2600.0,151.2898,151.493,151.2898,151.464,2600.0
2024-02-02 15:10:00,156.56,156.71,156.55,156.59,3297.0,151.493,151.6382,151.4833,151.522,3297.0
2024-02-02 15:15:00,156.56,156.67,156.55,156.61,2305.0,151.493,151.5995,151.4833,151.5414,2305.0
2024-02-02 15:20:00,156.57,156.75,156.55,156.73,7270.0,151.5027,151.6769,151.4833,151.6575,7270.0
2024-02-02 15:25:00,156.73,157.18,156.73,157.15,7171.0,151.6575,152.093,151.6575,152.0639,7171.0
2024-02-02 15:30:00,157.13,157.13,156.28,156.35,7691.0,152.0446,152.0446,151.2221,151.2898,7691.0
2024-02-02 15:35:00,156.3,156.46,156.23,156.46,10255.0,151.2414,151.3963,151.1737,151.3963,10255.0
2024-02-02 15:40:00,156.38,156.39,156.17,156.21,8205.0,151.3188,151.3285,151.1156,151.1543,8205.0
2024-02-02 15:45:00,156.18,156.52,156.17,156.37,16027.0,151.1253,151.4543,151.1156,151.3092,16027.0
2024-02-02 15:50:00,156.42,156.51,156.25,156.51,14484.0,151.3575,151.4446,151.1931,151.4446,14484.0
2024-02-02 15:55:00,156.51,156.6,155.89,155.96,55145.0,151.4446,151.5317,150.8447,150.9124,55145.0
2024-02-05 09:30:00,153.53,154.38,153.0,154.38,13711.0,148.5611,149.3836,148.0482,149.3836,13711.0
2024-02-05 09:35:00,153.54,153.54,153.01,153.25,1652.0,148.5708,148.5708,148.0579,148.2901,1652.0
2024-02-05 09:40:00,153.25,153.25,152.5,153.03,10598.0,148.2901,148.2901,147.5644,148.0773,10598.0
2024-02-05 09:45:00,152.9,153.71,152.81,152.87,8766.0,147.9515,148.7353,147.8644,147.9224,8766.0
2024-02-05 09:50:00,152.9,153.54,152.84,152.84,7495.0,147.9515,148.5708,147.8934,147.8934,7495.0
2024-02-05 09:55:00,152.75,153.06,152.74,153.05,2393.0,147.8063,148.1063,147.7966,148.0966,2393.0
2024-02-05 10:00:00,152.86,152.99,152.44,152.64,3772.0,147.9128,148.0386,147.5064,147.6999,3772.0
2024-02-05 10:05:00,152.63,152.93,152.59,152.76,2348.0,147.6902,147.9805,147.6515,147.816,2348.0
2024-02-05 10:10:00,152.88,152.93,152.59,152.61,3766.0,147.9321,147.9805,147.6515,147.6709,3766.0
2024-02-05 10:15:00,152.75,153.46,152.74,153.28,5139.0,147.8063,148.4933,147.7966,148.3192,5139.0
2024-02-05 10:20:00,153.28,153.51,153.19,153.24,5254.0,148.3192,148.5417,148.2321,148.2805,5254.0
2024-02-05 10:25:00,153.23,153.44,153.21,153.44,1600.0,148.2708,148.474,148.2514,148.474,1600.0
2024-02-05 10:30:00,153.44,153.99,153.36,153.77,5645.0,148.474,149.0062,148.3966,148.7933,5645.0
2024-02-05 10:35:00,153.7,153.71,153.28,153.46,3000.0,148.7256,148.7353,148.3192,148.4933,3000.0
2024-02-05 10:40:00,153.37,153.37,152.42,152.57,2668.0,148.4063,148.4063,147.487,147.6322,2668.0
2024-02-05 10:45:00,152.56,152.75,152.55,152.74,2251.0,147.6225,147.8063,147.6128,147.7966,2251.0
2024-02-05 10:50:00,152.74,153.03,152.71,152.92,2357.0,147.7966,148.0773,147.7676,147.9708,2357.0
2024-02-05 10:55:00,152.94,153.08,152.93,153.04,1622.0,147.9902,148.1256,147.9805,148.0869,1622.0
2024-02-05 11:00:00,152.86,153.36,152.86,153.36,3500.0,147.9128,148.3966,147.9128,148.3966,3500.0
2024-02-05 11:05:00,153.3,153.56,153.3,153.44,3293.0,148.3385,148.5901,148.3385,148.474,3293.0
2024-02-05 11:10:00,153.3,153.69,153.3,153.69,1366.0,148.3385,148.7159,148.3385,148.7159,1366.0
2024-02-05 11:15:00,153.68,153.81,153.6,153.77,2000.0,148.7062,148.832,148.6288,148.7933,2000.0
2024-02-05 11:20:00,153.79,153.91,153.69,153.84,3434.0,148.8127,148.9288,148.7159,148.861,3434.0
2024-02-05 11:25:00,153.87,153.99,153.77,153.8,2329.0,148.8901,149.0062,148.7933,148.8223,2329.0
2024-02-05 11:30:00,153.8,154.32,153.8,154.3,2896.0,148.8223,149.3255,148.8223,149.3062,2896.0
2024-02-05 11:35:00,154.31,154.31,154.12,154.24,9678.0,149.3158,149.3158,149.132,149.2481,9678.0
2024-02-05 11:40:00,154.22,154.25,154.11,154.21,7024.0,149.2288,149.2578,149.1223,149.2191,7024.0
2024-02-05 11:45:00,154.25,154.25,154.15,154.25,8096.0,149.2578,149.2578,149.161,149.2578,8096.0
2024-02-05 11:50:00,154.23,154.23,153.99,154.05,2100.0,149.2384,149.2384,149.0062,149.0643,2100.0
2024-02-05 11:55:00,154.06,154.06,153.95,154.04,3473.0,149.0739,149.0739,148.9675,149.0546,3473.0
2024-02-05 12:00:00,153.99,154.2,153.99,154.17,2300.0,149.0062,149.2094,149.0062,149.1804,2300.0
2024-02-05 12:05:00,154.19,154.23,154.13,154.14,3760.0,149.1997,149.2384,149.1417,149.1513,3760.0
2024-02-05 12:10:00,154.15,154.15,153.91,154.08,16137.0,149.161,149.161,148.9288,149.0933,16137.0
2024-02-05 12:15:00,154.1,154.15,154.02,154.15,1600.0,149.1126,149.161,149.0352,149.161,1600.0
2024-02-05 12:20:00,154.13,154.5,154.06,154.5,2737.0,149.1417,149.4997,149.0739,149.4997,2737.0
2024-02-05 12:25:00,154.38,154.44,154.27,154.28,3470.0,149.3836,149.4416,149.2771,149.2868,3470.0
2024-02-05 12:30:00,154.3,154.51,154.3,154.51,2136.0,149.3062,149.5094,149.3062,149.5094,2136.0
2024-02-05 12:35:00,154.49,154.72,154.49,154.66,1200.0,149.49,149.7126,149.49,149.6545,1200.0
2024-02-05 12:40:00,154.69,154.69,154.59,154.67,3066.0,149.6835,149.6835,149.5868,149.6642,3066.0
2024-02-05 12:45:00,154.63,154.66,154.51,154.65,2101.0,149.6255,149.6545,149.5094,149.6448,2101.0
2024-02-05 12:50:00,154.68,154.68,154.48,154.56,2300.0,149.6739,149.6739,149.4803,149.5577,2300.0
2024-02-05 12:55:00,154.57,154.58,154.44,154.55,2223.0,149.5674,149.5771,149.4416,149.5481,2223.0
2024-02-05 13:00:00,154.5,154.62,154.5,154.62,1465.0,149.4997,149.6158,149.4997,149.6158,1465.0
2024-02-05 13:05:00,154.67,154.83,154.62,154.83,2600.0,149.6642,149.819,149.6158,149.819,2600.0
2024-02-05 13:10:00,154.86,154.9,154.76,154.9,2966.0,149.848,149.8867,149.7513,149.8867,2966.0
2024-02-05 13:15:00,154.91,154.92,154.79,154.8,1900.0,149.8964,149.9061,149.7803,149.79,1900.0
2024-02-05 13:20:00,154.81,154.83,154.61,154.66,4831.0,149.7997,149.819,149.6061,149.6545,4831.0
2024-02-05 13:25:00,154.7,154.73,154.59,154.65,2663.0,149.6932,149.7222,149.5868,149.6448,2663.0
2024-02-05 13:30:00,154.7,154.71,154.6,154.68,1500.0,149.6932,149.7029,149.5965,149.6739,1500.0
2024-02-05 13:35:00,154.71,154.88,154.7,154.88,1600.0,149.7029,149.8674,149.6932,149.8674,1600.0
2024-02-05 13:40:00,154.94,155.1,154.94,155.0,2169.0,149.9254,150.0803,149.9254,149.9835,2169.0
2024-02-05 13:45:00,155.17,155.4,155.17,155.4,1446.0,150.148,150.3706,150.148,150.3706,1446.0
2024-02-05 13:50:00,155.34,155.44,155.22,155.39,2164.0,150.3125,150.4093,150.1964,150.3609,2164.0
2024-02-05 13:55:00,155.43,155.55,155.43,155.45,2854.0,150.3996,150.5157,150.3996,150.4189,2854.0
2024-02-05 14:00:00,155.46,155.46,155.34,155.42,1382.0,150.4286,150.4286,150.3125,150.3899,1382.0
2024-02-05 14:05:00,155.47,155.65,155.39,155.64,5186.0,150.4383,150.6125,150.3609,150.6028,5186.0
2024-02-05 14:10:00,155.66,155.69,155.45,155.45,5635.0,150.6221,150.6512,150.4189,150.4189,5635.0
2024-02-05 14:15:00,155.41,155.41,155.25,155.36,1100.0,150.3802,150.3802,150.2254,150.3319,1100.0
2024-02-05 14:20:00,155.41,155.49,155.4,155.43,1809.0,150.3802,150.4576,150.3706,150.3996,1809.0
2024-02-05 14:25:00,155.37,155.42,155.31,155.33,3012.0,150.3415,150.3899,150.2835,150.3028,3012.0
2024-02-05 14:30:00,155.38,155.65,155.33,155.64,2806.0,150.3512,150.6125,150.3028,150.6028,2806.0
2024-02-05 14:35:00,155.58,155.65,155.48,155.56,1902.0,150.5447,150.6125,150.448,150.5254,1902.0
2024-02-05 14:40:00,155.57,155.86,155.57,155.82,3215.0,150.5351,150.8157,150.5351,150.777,3215.0
2024-02-05 14:45:00,155.84,156.24,155.84,156.16,3713.0,150.7963,151.1834,150.7963,151.106,3713.0
2024-02-05 14:50:00,156.21,156.23,156.1,156.23,2490.0,151.1543,151.1737,151.0479,151.1737,2490.0
2024-02-05 14:55:00,156.2,156.28,156.13,156.22,3753.0,151.1447,151.2221,151.0769,151.164,3753.0
2024-02-05 15:00:00,156.28,156.28,156.0,156.0,2328.0,151.2221,151.2221,150.9511,150.9511,2328.0
2024-02-05 15:05:00,155.97,156.02,155.64,155.71,3953.0,150.9221,150.9705,150.6028,150.6705,3953.0
2024-02-05 15:10:00,155.69,155.75,155.57,155.64,5646.0,150.6512,150.7092,150.5351,150.6028,5646.0
2024-02-05 15:15:00,155.58,155.97,155.58,155.84,2858.0,150.5447,150.9221,150.5447,150.7963,2858.0
2024-02-05 15:20:00,155.82,156.36,155.82,156.36,8491.0,150.777,151.2995,150.777,151.2995,8491.0
2024-02-05 15:25:00,156.36,156.5,156.28,156.45,4527.0,151.2995,151.435,151.2221,151.3866,4527.0
2024-02-05 15:30:00,156.43,156.57,156.29,156.57,3317.0,151.3672,151.5027,151.2318,151.5027,3317.0
2024-02-05 15:35:00,156.59,156.73,156.55,156.69,25886.0,151.522,151.6575,151.4833,151.6188,25886.0
2024-02-05 15:40:00,156.79,156.79,156.28,156.46,14684.0,151.7156,151.7156,151.2221,151.3963,14684.0
2024-02-05 15:45:00,156.4,156.53,156.01,156.02,10634.0,151.3382,151.464,150.9608,150.9705,10634.0
2024-02-05 15:50:00,156.06,156.48,156.06,156.48,15264.0,151.0092,151.4156,151.0092,151.4156,15264.0
2024-02-05 15:55:00,156.5,156.75,156.42,156.47,40833.0,151.435,151.6769,151.3575,151.4059,40833.0
2024-02-06 09:30:00,156.42,157.56,156.06,157.21,21771.0,151.3575,152.4607,151.0092,152.122,21771.0
2024-02-06 09:35:00,157.32,157.81,156.99,157.8,2950.0,152.2284,152.7026,151.9091,152.6929,2950.0
2024-02-06 09:40:00,157.8,158.43,157.65,158.43,8529.0,152.6929,153.3025,152.5477,153.3025,8529.0
2024-02-06 09:45:00,158.51,158.51,157.91,157.92,6579.0,153.3799,153.3799,152.7993,152.809,6579.0
2024-02-06 09:50:00,157.95,158.14,157.87,158.14,2806.0,152.838,153.0219,152.7606,153.0219,2806.0
2024-02-06 09:55:00,158.27,158.5,157.76,157.76,5707.0,153.1477,153.3702,152.6542,152.6542,5707.0
2024-02-06 10:00:00,157.58,157.58,157.15,157.21,3609.0,152.48,152.48,152.0639,152.122,3609.0
2024-02-06 10:05:00,157.02,157.08,156.66,156.79,3196.0,151.9381,151.9962,151.5898,151.7156,3196.0
2024-02-06 10:10:00,156.79,156.94,156.53,156.71,3721.0,151.7156,151.8607,151.464,151.6382,3721.0
2024-02-06 10:15:00,156.76,157.12,156.74,156.97,3070.0,151.6865,152.0349,151.6672,151.8897,3070.0
2024-02-06 10:20:00,156.97,157.05,156.64,156.64,3588.0,151.8897,151.9672,151.5704,151.5704,3588.0
2024-02-06 10:25:00,156.64,156.9,156.64,156.73,4034.0,151.5704,151.822,151.5704,151.6575,4034.0
2024-02-06 10:30:00,156.81,157.07,156.81,156.96,3323.0,151.7349,151.9865,151.7349,151.8801,3323.0
2024-02-06 10:35:00,157.07,157.51,157.07,157.48,4701.0,151.9865,152.4123,151.9865,152.3832,4701.0
2024-02-06 10:40:00,157.5,157.64,157.3,157.61,5790.0,152.4026,152.5381,152.2091,152.509,5790.0
2024-02-06 10:45:00,157.66,157.66,157.45,157.56,4690.0,152.5574,152.5574,152.3542,152.4607,4690.0
2024-02-06 10:50:00,157.45,157.56,157.28,157.4,4788.0,152.3542,152.4607,152.1897,152.3058,4788.0
2024-02-06 10:55:00,157.44,157.6,157.22,157.24,3611.0,152.3445,152.4994,152.1317,152.151,3611.0
2024-02-06 11:00:00,157.22,157.31,157.14,157.31,3532.0,152.1317,152.2187,152.0542,152.2187,3532.0
2024-02-06 11:05:00,157.27,157.36,156.77,156.8,20487.0,152.18,152.2671,151.6962,151.7253,20487.0
2024-02-06 11:10:00,156.6,156.6,156.3,156.3,1868.0,151.5317,151.5317,151.2414,151.2414,1868.0
2024-02-06 11:15:00,156.44,156.59,156.44,156.52,4210.0,151.3769,151.522,151.3769,151.4543,4210.0
2024-02-06 11:20:00,156.58,156.67,156.46,156.6,3513.0,151.5124,151.5995,151.3963,151.5317,3513.0
2024-02-06 11:25:00,156.62,156.83,156.6,156.81,2507.0,151.5511,151.7543,151.5317,151.7349,2507.0
2024-02-06 11:30:00,156.75,156.84,156.48,156.48,2786.0,151.6769,151.764,151.4156,151.4156,2786.0
2024-02-06 11:35:00,156.59,156.59,156.15,156.15,3956.0,151.522,151.522,151.0963,151.0963,3956.0
2024-02-06 11:40:00,156.11,156.21,156.03,156.21,2043.0,151.0576,151.1543,150.9802,151.1543,2043.0
2024-02-06 11:45:00,156.15,156.2,155.83,156.2,2740.0,151.0963,151.1447,150.7866,151.1447,2740.0
2024-02-06 11:50:00,156.08,156.08,155.9,155.98,833.0,151.0286,151.0286,150.8544,150.9318,833.0
2024-02-06 11:55:00,156.0,156.25,155.9,156.18,3633.0,150.9511,151.1931,150.8544,151.1253,3633.0
2024-02-06 12:00:00,156.18,156.18,156.0,156.08,1147.0,151.1253,151.1253,150.9511,151.0286,1147.0
2024-02-06 12:05:00,156.09,156.09,155.95,156.02,1502.0,151.0382,151.0382,150.9028,150.9705,1502.0
2024-02-06 12:10:00,155.94,155.94,155.81,155.88,1701.0,150.8931,150.8931,150.7673,150.835,1701.0
2024-02-06 12:15:00,155.81,155.98,155.78,155.92,4566.0,150.7673,150.9318,150.7383,150.8737,4566.0
2024-02-06 12:20:00,155.88,156.15,155.88,156.11,2656.0,150.835,151.0963,150.835,151.0576,2656.0
2024-02-06 12:25:00,156.26,156.4,156.26,156.33,900.0,151.2027,151.3382,151.2027,151.2705,900.0
2024-02-06 12:30:00,156.27,156.31,156.17,156.17,847.0,151.2124,151.2511,151.1156,151.1156,847.0
2024-02-06 12:35:00,156.12,156.12,156.03,156.12,700.0,151.0673,151.0673,150.9802,151.0673,700.0
2024-02-06 12:40:00,156.12,156.26,156.07,156.25,1914.0,151.0673,151.2027,151.0189,151.1931,1914.0
2024-02-06 12:45:00,156.26,156.26,156.05,156.16,2594.0,151.2027,151.2027,150.9995,151.106,2594.0
2024-02-06 12:50:00,156.18,156.21,156.16,156.21,950.0,151.1253,151.1543,151.106,151.1543,950.0
2024-02-06 12:55:00,156.13,156.25,156.13,156.25,1863.0,151.0769,151.1931,151.0769,151.1931,1863.0
2024-02-06 13:00:00,156.31,156.52,155.97,156.06,13824.0,151.2511,151.4543,150.9221,151.0092,13824.0
2024-02-06 13:05:00,156.26,156.59,156.03,156.35,15807.0,151.2027,151.522,150.9802,151.2898,15807.0
2024-02-06 13:10:00,156.21,156.32,156.09,156.11,2584.0,151.1543,151.2608,151.0382,151.0576,2584.0
2024-02-06 13:15:00,156.11,156.2,156.01,156.09,1800.0,151.0576,151.1447,150.9608,151.0382,1800.0
2024-02-06 13:20:00,156.11,156.12,156.11,156.11,700.0,151.0576,151.0673,151.0576,151.0576,700.0
2024-02-06 13:25:00,156.21,156.48,156.19,156.45,3252.0,151.1543,151.4156,151.135,151.3866,3252.0
2024-02-06 13:30:00,156.53,156.58,156.31,156.31,3275.0,151.464,151.5124,151.2511,151.2511,3275.0
2024-02-06 13:35:00,156.31,156.35,156.06,156.35,4307.0,151.2511,151.2898,151.0092,151.2898,4307.0
2024-02-06 13:40:00,156.3,156.36,156.23,156.33,450.0,151.2414,151.2995,151.1737,151.2705,450.0
2024-02-06 13:45:00,156.4,156.52,156.31,156.39,7827.0,151.3382,151.4543,151.2511,151.3285,7827.0
2024-02-06 13:50:00,156.29,156.49,156.29,156.43,850.0,151.2318,151.4253,151.2318,151.3672,850.0
2024-02-06 13:55:00,156.46,156.46,156.34,156.37,4705.0,151.3963,151.3963,151.2801,151.3092,4705.0
2024-02-06 14:00:00,156.42,156.42,156.24,156.31,3539.0,151.3575,151.3575,151.1834,151.2511,3539.0
2024-02-06 14:05:00,156.33,156.33,155.97,156.06,2242.0,151.2705,151.2705,150.9221,151.0092,2242.0
2024-02-06 14:10:00,156.05,156.15,155.88,155.88,2709.0,150.9995,151.0963,150.835,150.835,2709.0
2024-02-06 14:15:00,155.94,156.03,155.85,155.97,4741.0,150.8931,150.9802,150.806,150.9221,4741.0
2024-02-06 14:20:00,155.94,156.24,155.93,156.23,2043.0,150.8931,151.1834,150.8834,151.1737,2043.0
2024-02-06 14:25:00,156.04,156.17,156.04,156.11,1933.0,150.9898,151.1156,150.9898,151.0576,1933.0
2024-02-06 14:30:00,156.11,156.18,155.99,156.09,2876.0,151.0576,151.1253,150.9415,151.0382,2876.0
2024-02-06 14:35:00,156.17,156.38,156.01,156.38,7507.0,151.1156,151.3188,150.9608,151.3188,7507.0
2024-02-06 14:40:00,156.39,156.39,156.24,156.33,2933.0,151.3285,151.3285,151.1834,151.2705,2933.0
2024-02-06 14:45:00,156.38,156.71,156.37,156.71,1163.0,151.3188,151.6382,151.3092,151.6382,1163.0
2024-02-06 14:50:00,156.74,156.87,156.73,156.87,1200.0,151.6672,151.793,151.6575,151.793,1200.0
2024-02-06 14:55:00,156.87,157.03,156.87,156.93,2852.0,151.793,151.9478,151.793,151.851,2852.0
2024-02-06 15:00:00,157.03,157.09,157.0,157.05,1387.0,151.9478,152.0059,151.9188,151.9672,1387.0
2024-02-06 15:05:00,157.05,157.21,157.05,157.15,2301.0,151.9672,152.122,151.9672,152.0639,2301.0
2024-02-06 15:10:00,157.11,157.11,156.53,156.68,4970.0,152.0252,152.0252,151.464,151.6091,4970.0
2024-02-06 15:15:00,156.72,156.73,156.33,156.52,3890.0,151.6478,151.6575,151.2705,151.4543,3890.0
2024-02-06 15:20:00,156.49,156.74,156.49,156.59,5179.0,151.4253,151.6672,151.4253,151.522,5179.0
2024-02-06 15:25:00,156.49,156.83,156.48,156.68,4849.0,151.4253,151.7543,151.4156,151.6091,4849.0
2024-02-06 15:30:00,156.69,156.69,156.5,156.56,6016.0,151.6188,151.6188,151.435,151.493,6016.0
2024-02-06 15:35:00,156.59,156.62,156.41,156.41,5926.0,151.522,151.5511,151.3479,151.3479,5926.0
2024-02-06 15:40:00,156.44,156.71,156.35,156.65,8634.0,151.3769,151.6382,151.2898,151.5801,8634.0
2024-02-06 15:45:00,156.66,156.92,156.64,156.91,9457.0,151.5898,151.8414,151.5704,151.8317,9457.0
2024-02-06 15:50:00,156.88,156.91,156.57,156.74,18540.0,151.8027,151.8317,151.5027,151.6672,18540.0
2024-02-06 15:55:00,156.74,157.02,156.74,156.97,46142.0,151.6672,151.9381,151.6672,151.8897,46142.0
2024-02-07 09:30:00,157.95,157.95,157.35,157.69,8315.0,152.838,152.838,152.2574,152.5864,8315.0
2024-02-07 09:35:00,157.59,157.6,156.75,156.75,2564.0,152.4897,152.4994,151.6769,151.6769,2564.0
2024-02-07 09:40:00,157.12,157.12,156.21,156.72,2996.0,152.0349,152.0349,151.1543,151.6478,2996.0
2024-02-07 09:45:00,156.86,157.29,156.86,157.29,1015.0,151.7833,152.1994,151.7833,152.1994,1015.0
2024-02-07 09:50:00,157.32,157.84,157.31,157.31,2812.0,152.2284,152.7316,152.2187,152.2187,2812.0
2024-02-07 09:55:00,157.36,157.77,157.33,157.66,2222.0,152.2671,152.6639,152.2381,152.5574,2222.0
2024-02-07 10:00:00,157.65,157.79,157.56,157.75,1000.0,152.5477,152.6832,152.4607,152.6445,1000.0
2024-02-07 10:05:00,157.75,157.75,157.21,157.47,4644.0,152.6445,152.6445,152.122,152.3736,4644.0
2024-02-07 10:10:00,157.53,157.95,157.53,157.95,2312.0,152.4316,152.838,152.4316,152.838,2312.0
2024-02-07 10:15:00,157.9,158.32,157.9,158.27,4956.0,152.7896,153.1961,152.7896,153.1477,4956.0
2024-02-07 10:20:00,158.25,158.26,157.24,157.45,11574.0,153.1283,153.138,152.151,152.3542,11574.0
2024-02-07 10:25:00,157.45,157.63,157.32,157.63,4537.0,152.3542,152.5284,152.2284,152.5284,4537.0
2024-02-07 10:30:00,157.64,157.68,157.23,157.68,4901.0,152.5381,152.5768,152.1413,152.5768,4901.0
2024-02-07 10:35:00,157.58,157.63,157.27,157.37,3847.0,152.48,152.5284,152.18,152.2768,3847.0
2024-02-07 10:40:00,157.4,157.65,157.19,157.57,3639.0,152.3058,152.5477,152.1026,152.4703,3639.0
2024-02-07 10:45:00,157.58,157.67,157.58,157.59,1400.0,152.48,152.5671,152.48,152.4897,1400.0
2024-02-07 10:50:00,157.56,158.06,157.46,157.88,4764.0,152.4607,152.9445,152.3639,152.7703,4764.0
2024-02-07 10:55:00,157.76,157.82,157.7,157.81,2861.0,152.6542,152.7122,152.5961,152.7026,2861.0
2024-02-07 11:00:00,157.71,157.96,157.56,157.68,3475.0,152.6058,152.8477,152.4607,152.5768,3475.0
2024-02-07 11:05:00,157.7,157.75,157.55,157.71,7059.0,152.5961,152.6445,152.451,152.6058,7059.0
2024-02-07 11:10:00,157.71,158.03,157.6,158.03,6838.0,152.6058,152.9154,152.4994,152.9154,6838.0
2024-02-07 11:15:00,158.06,158.27,158.05,158.18,3218.0,152.9445,153.1477,152.9348,153.0606,3218.0
2024-02-07 11:20:00,158.18,158.27,157.96,157.96,5425.0,153.0606,153.1477,152.8477,152.8477,5425.0
2024-02-07 11:25:00,158.06,158.14,157.98,157.99,2650.0,152.9445,153.0219,152.8671,152.8767,2650.0
2024-02-07 11:30:00,157.98,158.19,157.95,158.11,13495.0,152.8671,153.0703,152.838,152.9929,13495.0
2024-02-07 11:35:00,158.12,158.12,157.94,158.03,1990.0,153.0025,153.0025,152.8284,152.9154,1990.0
2024-02-07 11:40:00,157.95,158.08,157.95,157.99,2516.0,152.838,152.9638,152.838,152.8767,2516.0
2024-02-07 11:45:00,158.01,158.15,157.9,158.0,4773.0,152.8961,153.0316,152.7896,152.8864,4773.0
2024-02-07 11:50:00,158.0,158.11,157.85,157.86,5478.0,152.8864,152.9929,152.7413,152.7509,5478.0
2024-02-07 11:55:00,157.9,158.08,157.9,157.94,2554.0,152.7896,152.9638,152.7896,152.8284,2554.0
2024-02-07 12:00:00,157.94,158.06,157.86,158.04,3143.0,152.8284,152.9445,152.7509,152.9251,3143.0
2024-02-07 12:05:00,158.04,158.04,157.91,157.95,2008.0,152.9251,152.9251,152.7993,152.838,2008.0
2024-02-07 12:10:00,157.95,157.96,157.58,157.84,8845.0,152.838,152.8477,152.48,152.7316,8845.0
2024-02-07 12:15:00,157.84,158.03,157.84,157.93,2718.0,152.7316,152.9154,152.7316,152.8187,2718.0
2024-02-07 12:20:00,157.9,157.92,157.8,157.89,3460.0,152.7896,152.809,152.6929,152.78,3460.0
2024-02-07 12:25:00,157.87,157.91,157.46,157.63,16569.0,152.7606,152.7993,152.3639,152.5284,16569.0
2024-02-07 12:30:00,157.61,157.61,157.29,157.29,1200.0,152.509,152.509,152.1994,152.1994,1200.0
2024-02-07 12:35:00,157.28,157.52,157.22,157.32,1500.0,152.1897,152.4219,152.1317,152.2284,1500.0
2024-02-07 12:40:00,157.22,157.56,157.17,157.56,3520.0,152.1317,152.4607,152.0833,152.4607,3520.0
2024-02-07 12:45:00,157.55,157.6,157.42,157.43,1722.0,152.451,152.4994,152.3252,152.3349,1722.0
2024-02-07 12:50:00,157.43,157.53,157.18,157.28,7519.0,152.3349,152.4316,152.093,152.1897,7519.0
2024-02-07 12:55:00,157.28,157.62,157.28,157.62,5763.0,152.1897,152.5187,152.1897,152.5187,5763.0
2024-02-07 13:00:00,157.64,157.9,157.52,157.59,10788.0,152.5381,152.7896,152.4219,152.4897,10788.0
2024-02-07 13:05:00,157.5,157.58,157.49,157.52,3287.0,152.4026,152.48,152.3929,152.4219,3287.0
2024-02-07 13:10:00,157.56,157.67,157.38,157.38,3470.0,152.4607,152.5671,152.2865,152.2865,3470.0
2024-02-07 13:15:00,157.29,157.58,157.02,157.58,5704.0,152.1994,152.48,151.9381,152.48,5704.0
2024-02-07 13:20:00,157.55,157.55,157.41,157.41,1200.0,152.451,152.451,152.3155,152.3155,1200.0
2024-02-07 13:25:00,157.47,157.67,157.47,157.67,1001.0,152.3736,152.5671,152.3736,152.5671,1001.0
2024-02-07 13:30:00,157.67,157.72,157.59,157.59,1711.0,152.5671,152.6155,152.4897,152.4897,1711.0
2024-02-07 13:35:00,157.61,158.03,157.6,158.03,4999.0,152.509,152.9154,152.4994,152.9154,4999.0
2024-02-07 13:40:00,158.06,158.09,157.86,157.91,2751.0,152.9445,152.9735,152.7509,152.7993,2751.0
2024-02-07 13:45:00,157.99,158.13,157.88,157.95,11247.0,152.8767,153.0122,152.7703,152.838,11247.0
2024-02-07 13:50:00,157.94,158.11,157.94,158.11,21524.0,152.8284,152.9929,152.8284,152.9929,21524.0
2024-02-07 13:55:00,158.17,158.33,158.1,158.1,4696.0,153.0509,153.2057,152.9832,152.9832,4696.0
2024-02-07 14:00:00,158.1,158.24,157.96,158.14,7998.0,152.9832,153.1186,152.8477,153.0219,7998.0
2024-02-07 14:05:00,158.14,158.14,158.05,158.11,3668.0,153.0219,153.0219,152.9348,152.9929,3668.0
2024-02-07 14:10:00,158.11,158.33,158.1,158.33,3200.0,152.9929,153.2057,152.9832,153.2057,3200.0
2024-02-07 14:15:00,158.3,158.34,158.11,158.18,2000.0,153.1767,153.2154,152.9929,153.0606,2000.0
2024-02-07 14:20:00,158.24,158.27,158.12,158.22,3685.0,153.1186,153.1477,153.0025,153.0993,3685.0
2024-02-07 14:25:00,158.15,158.15,157.96,157.98,2082.0,153.0316,153.0316,152.8477,152.8671,2082.0
2024-02-07 14:30:00,158.06,158.21,158.03,158.16,3471.0,152.9445,153.0896,152.9154,153.0412,3471.0
2024-02-07 14:35:00,158.19,158.19,157.94,158.03,5064.0,153.0703,153.0703,152.8284,152.9154,5064.0
2024-02-07 14:40:00,157.93,157.96,157.83,157.96,800.0,152.8187,152.8477,152.7219,152.8477,800.0
2024-02-07 14:45:00,157.94,158.07,157.93,157.95,5973.0,152.8284,152.9541,152.8187,152.838,5973.0
2024-02-07 14:50:00,157.91,157.91,157.73,157.88,2207.0,152.7993,152.7993,152.6252,152.7703,2207.0
2024-02-07 14:55:00,157.81,158.25,157.81,158.25,2968.0,152.7026,153.1283,152.7026,153.1283,2968.0
2024-02-07 15:00:00,158.19,158.31,158.12,158.22,5701.0,153.0703,153.1864,153.0025,153.0993,5701.0
2024-02-07 15:05:00,158.23,158.36,158.14,158.32,2005.0,153.109,153.2348,153.0219,153.1961,2005.0
2024-02-07 15:10:00,158.33,158.35,158.22,158.22,1700.0,153.2057,153.2251,153.0993,153.0993,1700.0
2024-02-07 15:15:00,158.21,158.28,158.11,158.26,2200.0,153.0896,153.1574,152.9929,153.138,2200.0
2024-02-07 15:20:00,158.22,158.27,158.17,158.27,2536.0,153.0993,153.1477,153.0509,153.1477,2536.0
2024-02-07 15:25:00,158.23,158.35,158.19,158.35,2663.0,153.109,153.2251,153.0703,153.2251,2663.0
2024-02-07 15:30:00,158.26,158.31,158.09,158.14,8862.0,153.138,153.1864,152.9735,153.0219,8862.0
2024-02-07 15:35:00,158.12,158.16,158.0,158.14,5601.0,153.0025,153.0412,152.8864,153.0219,5601.0
2024-02-07 15:40:00,158.2,158.4,158.16,158.38,21036.0,153.0799,153.2735,153.0412,153.2541,21036.0
2024-02-07 15:45:00,158.37,158.49,158.15,158.27,10294.0,153.2444,153.3606,153.0316,153.1477,10294.0
2024-02-07 15:50:00,158.24,158.38,158.1,158.1,13232.0,153.1186,153.2541,152.9832,152.9832,13232.0
2024-02-07 15:55:00,158.08,158.6,158.08,158.58,47497.0,152.9638,153.467,152.9638,153.4476,47497.0
2024-02-08 09:30:00,159.49,159.77,158.55,159.36,15443.0,154.3282,154.5991,153.4186,154.2024,15443.0
2024-02-08 09:35:00,159.37,159.49,159.32,159.32,909.0,154.2121,154.3282,154.1637,154.1637,909.0
2024-02-08 09:40:00,159.12,159.21,158.86,159.21,325.0,153.9702,154.0573,153.7186,154.0573,325.0
2024-02-08 09:45:00,159.03,159.28,158.84,158.84,800.0,153.8831,154.125,153.6992,153.6992,800.0
2024-02-08 09:50:00,159.1,159.1,158.81,159.0,11505.0,153.9508,153.9508,153.6702,153.854,11505.0
2024-02-08 09:55:00,159.13,159.31,159.0,159.26,1000.0,153.9798,154.154,153.854,154.1056,1000.0
2024-02-08 10:00:00,159.16,159.26,159.05,159.11,500.0,154.0089,154.1056,153.9024,153.9605,500.0
2024-02-08 10:05:00,159.14,159.64,159.13,159.61,5183.0,153.9895,154.4733,153.9798,154.4443,5183.0
2024-02-08 10:10:00,159.6,159.68,159.52,159.54,3210.0,154.4346,154.512,154.3572,154.3766,3210.0
2024-02-08 10:15:00,159.34,159.36,158.95,159.02,1275.0,154.183,154.2024,153.8057,153.8734,1275.0
2024-02-08 10:20:00,158.93,158.93,157.97,158.05,2247.0,153.7863,153.7863,152.8574,152.9348,2247.0
2024-02-08 10:25:00,158.12,158.69,158.12,158.69,1834.0,153.0025,153.5541,153.0025,153.5541,1834.0
2024-02-08 10:30:00,158.44,158.56,158.44,158.48,2258.0,153.3122,153.4283,153.3122,153.3509,2258.0
2024-02-08 10:35:00,158.65,158.8,157.91,157.91,3434.0,153.5154,153.6605,152.7993,152.7993,3434.0
2024-02-08 10:40:00,157.97,158.08,157.75,158.08,4739.0,152.8574,152.9638,152.6445,152.9638,4739.0
2024-02-08 10:45:00,157.98,158.2,157.98,158.2,1500.0,152.8671,153.0799,152.8671,153.0799,1500.0
2024-02-08 10:50:00,158.06,158.07,157.91,158.0,1124.0,152.9445,152.9541,152.7993,152.8864,1124.0
2024-02-08 10:55:00,158.02,158.19,157.93,158.0,1869.0,152.9058,153.0703,152.8187,152.8864,1869.0
2024-02-08 11:00:00,157.86,157.87,157.5,157.62,6045.0,152.7509,152.7606,152.4026,152.5187,6045.0
2024-02-08 11:05:00,157.49,157.51,157.31,157.51,4205.0,152.3929,152.4123,152.2187,152.4123,4205.0
2024-02-08 11:10:00,157.42,157.42,157.17,157.19,4006.0,152.3252,152.3252,152.0833,152.1026,4006.0
2024-02-08 11:15:00,157.2,157.27,156.92,157.03,3922.0,152.1123,152.18,151.8414,151.9478,3922.0
2024-02-08 11:20:00,157.07,157.3,156.84,156.92,9516.0,151.9865,152.2091,151.764,151.8414,9516.0
2024-02-08 11:25:00,157.0,157.21,156.95,157.14,1646.0,151.9188,152.122,151.8704,152.0542,1646.0
2024-02-08 11:30:00,157.08,157.08,156.87,157.05,4907.0,151.9962,151.9962,151.793,151.9672,4907.0
2024-02-08 11:35:00,157.11,157.13,156.65,156.72,6924.0,152.0252,152.0446,151.5801,151.6478,6924.0
2024-02-08 11:40:00,156.73,157.17,156.73,157.17,2205.0,151.6575,152.0833,151.6575,152.0833,2205.0
2024-02-08 11:45:00,157.13,157.28,157.13,157.28,806.0,152.0446,152.1897,152.0446,152.1897,806.0
2024-02-08 11:50:00,157.31,157.5,157.1,157.5,21566.0,152.2187,152.4026,152.0155,152.4026,21566.0
2024-02-08 11:55:00,157.55,157.76,157.48,157.7,18351.0,152.451,152.6542,152.3832,152.5961,18351.0
2024-02-08 12:00:00,157.73,157.91,157.34,157.84,3787.0,152.6252,152.7993,152.2478,152.7316,3787.0
2024-02-08 12:05:00,157.95,158.03,157.78,157.82,3605.0,152.838,152.9154,152.6735,152.7122,3605.0
2024-02-08 12:10:00,157.8,157.9,157.79,157.87,400.0,152.6929,152.7896,152.6832,152.7606,400.0
2024-02-08 12:15:00,157.9,157.92,157.73,157.92,2077.0,152.7896,152.809,152.6252,152.809,2077.0
2024-02-08 12:20:00,157.92,157.92,157.76,157.81,2805.0,152.809,152.809,152.6542,152.7026,2805.0
2024-02-08 12:25:00,157.82,157.86,157.73,157.74,2599.0,152.7122,152.7509,152.6252,152.6348,2599.0
2024-02-08 12:30:00,157.8,158.02,157.68,157.94,2714.0,152.6929,152.9058,152.5768,152.8284,2714.0
2024-02-08 12:35:00,157.92,157.92,157.86,157.86,900.0,152.809,152.809,152.7509,152.7509,900.0
2024-02-08 12:40:00,157.94,157.94,157.62,157.66,1100.0,152.8284,152.8284,152.5187,152.5574,1100.0
2024-02-08 12:45:00,157.6,157.8,157.57,157.74,2527.0,152.4994,152.6929,152.4703,152.6348,2527.0
2024-02-08 12:50:00,157.79,158.36,157.79,158.29,13583.0,152.6832,153.2348,152.6832,153.167,13583.0
2024-02-08 12:55:00,158.33,158.41,158.06,158.22,16081.0,153.2057,153.2831,152.9445,153.0993,16081.0
2024-02-08 13:00:00,158.22,158.68,158.21,158.51,4547.0,153.0993,153.5444,153.0896,153.3799,4547.0
2024-02-08 13:05:00,158.44,158.59,158.43,158.51,2398.0,153.3122,153.4573,153.3025,153.3799,2398.0
2024-02-08 13:10:00,158.42,158.49,158.41,158.47,2200.0,153.2928,153.3606,153.2831,153.3412,2200.0
2024-02-08 13:15:00,158.48,158.48,158.46,158.47,1225.0,153.3509,153.3509,153.3315,153.3412,1225.0
2024-02-08 13:20:00,158.46,158.58,158.46,158.5,7100.0,153.3315,153.4476,153.3315,153.3702,7100.0
2024-02-08 13:25:00,158.5,158.72,158.48,158.71,2568.0,153.3702,153.5831,153.3509,153.5734,2568.0
2024-02-08 13:30:00,158.66,158.71,158.58,158.67,1710.0,153.5251,153.5734,153.4476,153.5347,1710.0
2024-02-08 13:35:00,158.58,158.72,158.52,158.63,2305.0,153.4476,153.5831,153.3896,153.496,2305.0
2024-02-08 13:40:00,158.69,158.72,158.45,158.48,1434.0,153.5541,153.5831,153.3218,153.3509,1434.0
2024-02-08 13:45:00,158.47,158.66,158.46,158.64,2178.0,153.3412,153.5251,153.3315,153.5057,2178.0
2024-02-08 13:50:00,158.67,158.67,158.54,158.58,3740.0,153.5347,153.5347,153.4089,153.4476,3740.0
2024-02-08 13:55:00,158.5,158.58,158.49,158.57,1801.0,153.3702,153.4476,153.3606,153.438,1801.0
2024-02-08 14:00:00,158.6,158.6,158.5,158.53,1611.0,153.467,153.467,153.3702,153.3993,1611.0
2024-02-08 14:05:00,158.52,158.75,158.5,158.75,3654.0,153.3896,153.6121,153.3702,153.6121,3654.0
2024-02-08 14:10:00,158.8,158.85,158.72,158.72,2284.0,153.6605,153.7089,153.5831,153.5831,2284.0
2024-02-08 14:15:00,158.67,158.72,158.63,158.65,2200.0,153.5347,153.5831,153.496,153.5154,2200.0
2024-02-08 14:20:00,158.5,158.51,158.46,158.5,1273.0,153.3702,153.3799,153.3315,153.3702,1273.0
2024-02-08 14:25:00,158.54,158.65,158.53,158.61,2968.0,153.4089,153.5154,153.3993,153.4767,2968.0
2024-02-08 14:30:00,158.57,158.58,158.42,158.49,1420.0,153.438,153.4476,153.2928,153.3606,1420.0
2024-02-08 14:35:00,158.43,158.67,158.36,158.62,3963.0,153.3025,153.5347,153.2348,153.4863,3963.0
2024-02-08 14:40:00,158.63,158.94,158.63,158.91,2713.0,153.496,153.796,153.496,153.767,2713.0
2024-02-08 14:45:00,158.95,158.95,158.8,158.83,1800.0,153.8057,153.8057,153.6605,153.6896,1800.0
2024-02-08 14:50:00,158.76,158.83,158.69,158.83,3229.0,153.6218,153.6896,153.5541,153.6896,3229.0
2024-02-08 14:55:00,158.81,158.9,158.73,158.88,3023.0,153.6702,153.7573,153.5928,153.7379,3023.0
2024-02-08 15:00:00,158.9,158.99,158.86,158.92,4556.0,153.7573,153.8444,153.7186,153.7766,4556.0
2024-02-08 15:05:00,158.9,158.98,158.78,158.84,4481.0,153.7573,153.8347,153.6412,153.6992,4481.0
2024-02-08 15:10:00,158.88,158.92,158.81,158.89,1900.0,153.7379,153.7766,153.6702,153.7476,1900.0
2024-02-08 15:15:00,158.94,159.04,158.91,158.94,4596.0,153.796,153.8928,153.767,153.796,4596.0
2024-02-08 15:20:00,158.95,159.03,158.92,159.0,2054.0,153.8057,153.8831,153.7766,153.854,2054.0
2024-02-08 15:25:00,159.0,159.01,158.89,158.96,3514.0,153.854,153.8637,153.7476,153.8153,3514.0
2024-02-08 15:30:00,158.92,158.97,158.83,158.96,4554.0,153.7766,153.825,153.6896,153.8153,4554.0
2024-02-08 15:35:00,158.98,159.03,158.89,158.99,7587.0,153.8347,153.8831,153.7476,153.8444,7587.0
2024-02-08 15:40:00,158.99,159.34,158.99,159.19,9425.0,153.8444,154.183,153.8444,154.0379,9425.0
2024-02-08 15:45:00,159.2,159.45,159.2,159.2,9770.0,154.0476,154.2895,154.0476,154.0476,9770.0
2024-02-08 15:50:00,159.15,159.44,159.15,159.37,14510.0,153.9992,154.2798,153.9992,154.2121,14510.0
2024-02-08 15:55:00,159.35,160.11,159.35,159.94,78971.0,154.1927,154.9281,154.1927,154.7636,78971.0
2024-02-09 09:30:00,162.97,162.97,161.07,162.19,18476.0,157.6956,157.6956,155.8571,156.9408,18476.0
2024-02-09 09:35:00,162.16,162.46,161.6,161.96,6567.0,156.9118,157.2021,156.3699,156.7182,6567.0
2024-02-09 09:40:00,161.61,161.85,161.28,161.28,3060.0,156.3796,156.6118,156.0603,156.0603,3060.0
2024-02-09 09:45:00,161.25,161.25,160.19,160.54,5646.0,156.0312,156.0312,155.0055,155.3442,5646.0
2024-02-09 09:50:00,160.53,161.42,160.46,161.42,2453.0,155.3345,156.1957,155.2668,156.1957,2453.0
2024-02-09 09:55:00,161.43,161.47,161.21,161.21,1200.0,156.2054,156.2441,155.9925,155.9925,1200.0
2024-02-09 10:00:00,161.06,161.44,161.03,161.42,1378.0,155.8474,156.2151,155.8183,156.1957,1378.0
2024-02-09 10:05:00,161.33,161.59,161.14,161.59,5015.0,156.1086,156.3602,155.9248,156.3602,5015.0
2024-02-09 10:10:00,161.45,161.53,161.2,161.25,2360.0,156.2248,156.3022,155.9828,156.0312,2360.0
2024-02-09 10:15:00,161.33,161.36,160.95,160.96,4354.0,156.1086,156.1377,155.7409,155.7506,4354.0
2024-02-09 10:20:00,160.87,161.12,160.8,161.11,3411.0,155.6635,155.9054,155.5958,155.8958,3411.0
2024-02-09 10:25:00,161.1,161.34,160.99,161.34,8182.0,155.8861,156.1183,155.7796,156.1183,8182.0
2024-02-09 10:30:00,161.47,161.88,161.47,161.7,4745.0,156.2441,156.6408,156.2441,156.4667,4745.0
2024-02-09 10:35:00,161.8,161.98,161.65,161.67,5613.0,156.5634,156.7376,156.4183,156.4376,5613.0
2024-02-09 10:40:00,161.64,161.84,161.5,161.84,3004.0,156.4086,156.6021,156.2731,156.6021,3004.0
2024-02-09 10:45:00,161.75,162.17,161.75,162.17,2951.0,156.515,156.9215,156.515,156.9215,2951.0
2024-02-09 10:50:00,162.16,162.16,161.67,161.68,3833.0,156.9118,156.9118,156.4376,156.4473,3833.0
2024-02-09 10:55:00,161.68,161.71,161.51,161.71,7331.0,156.4473,156.4763,156.2828,156.4763,7331.0
2024-02-09 11:00:00,161.6,162.0,161.6,161.92,2232.0,156.3699,156.757,156.3699,156.6795,2232.0
2024-02-09 11:05:00,162.0,162.01,161.86,161.92,4069.0,156.757,156.7666,156.6215,156.6795,4069.0
2024-02-09 11:10:00,162.0,162.0,161.73,161.77,3174.0,156.757,156.757,156.4957,156.5344,3174.0
2024-02-09 11:15:00,161.67,161.81,161.66,161.81,1855.0,156.4376,156.5731,156.428,156.5731,1855.0
2024-02-09 11:20:00,161.76,161.77,161.55,161.66,4947.0,156.5247,156.5344,156.3215,156.428,4947.0
2024-02-09 11:25:00,161.62,161.88,161.61,161.88,5704.0,156.3893,156.6408,156.3796,156.6408,5704.0
2024-02-09 11:30:00,161.88,162.04,161.88,162.0,7530.0,156.6408,156.7957,156.6408,156.757,7530.0
2024-02-09 11:35:00,162.04,162.21,161.73,162.18,8261.0,156.7957,156.9602,156.4957,156.9311,8261.0
2024-02-09 11:40:00,162.29,162.41,162.18,162.41,2097.0,157.0376,157.1537,156.9311,157.1537,2097.0
2024-02-09 11:45:00,162.37,162.53,162.36,162.53,1753.0,157.115,157.2698,157.1053,157.2698,1753.0
2024-02-09 11:50:00,162.51,162.51,162.25,162.25,3600.0,157.2504,157.2504,156.9989,156.9989,3600.0
2024-02-09 11:55:00,162.27,162.3,162.07,162.15,5019.0,157.0182,157.0472,156.8247,156.9021,5019.0
2024-02-09 12:00:00,162.17,162.2,162.07,162.14,3494.0,156.9215,156.9505,156.8247,156.8924,3494.0
2024-02-09 12:05:00,162.07,162.24,162.01,162.22,10388.0,156.8247,156.9892,156.7666,156.9698,10388.0
2024-02-09 12:10:00,162.22,162.33,162.22,162.33,5186.0,156.9698,157.0763,156.9698,157.0763,5186.0
2024-02-09 12:15:00,162.32,162.47,162.31,162.47,2268.0,157.0666,157.2117,157.0569,157.2117,2268.0
2024-02-09 12:20:00,162.47,162.74,162.47,162.7,6066.0,157.2117,157.473,157.2117,157.4343,6066.0
2024-02-09 12:25:00,162.73,162.82,162.66,162.69,3400.0,157.4633,157.5504,157.3956,157.4246,3400.0
2024-02-09 12:30:00,162.67,162.83,162.54,162.54,7747.0,157.4053,157.5601,157.2795,157.2795,7747.0
2024-02-09 12:35:00,162.49,162.59,162.42,162.57,2800.0,157.2311,157.3279,157.1634,157.3085,2800.0
2024-02-09 12:40:00,162.6,162.82,162.59,162.81,1750.0,157.3375,157.5504,157.3279,157.5407,1750.0
2024-02-09 12:45:00,162.8,162.87,162.53,162.53,4236.0,157.5311,157.5988,157.2698,157.2698,4236.0
2024-02-09 12:50:00,162.59,162.69,162.52,162.63,4443.0,157.3279,157.4246,157.2601,157.3666,4443.0
2024-02-09 12:55:00,162.66,162.77,162.62,162.77,1605.0,157.3956,157.502,157.3569,157.502,1605.0
2024-02-09 13:00:00,162.8,163.06,162.72,162.96,7123.0,157.5311,157.7826,157.4537,157.6859,7123.0
2024-02-09 13:05:00,163.05,163.05,162.78,162.84,2406.0,157.773,157.773,157.5117,157.5698,2406.0
2024-02-09 13:10:00,162.77,163.15,162.77,162.91,7215.0,157.502,157.8697,157.502,157.6375,7215.0
2024-02-09 13:15:00,162.98,162.98,162.87,162.89,1299.0,157.7052,157.7052,157.5988,157.6182,1299.0
2024-02-09 13:20:00,162.95,163.18,162.95,163.18,4484.0,157.6762,157.8988,157.6762,157.8988,4484.0
2024-02-09 13:25:00,163.24,163.37,163.01,163.19,3564.0,157.9568,158.0826,157.7343,157.9084,3564.0
2024-02-09 13:30:00,163.19,163.19,162.86,162.93,4046.0,157.9084,157.9084,157.5891,157.6569,4046.0
2024-02-09 13:35:00,162.86,162.93,162.82,162.86,1553.0,157.5891,157.6569,157.5504,157.5891,1553.0
2024-02-09 13:40:00,162.8,162.87,162.79,162.79,1417.0,157.5311,157.5988,157.5214,157.5214,1417.0
2024-02-09 13:45:00,162.84,163.03,162.84,163.02,2499.0,157.5698,157.7536,157.5698,157.7439,2499.0
2024-02-09 13:50:00,163.02,163.03,162.74,162.74,9734.0,157.7439,157.7536,157.473,157.473,9734.0
2024-02-09 13:55:00,162.78,162.91,162.75,162.84,12062.0,157.5117,157.6375,157.4827,157.5698,12062.0
2024-02-09 14:00:00,162.91,162.94,162.66,162.81,10160.0,157.6375,157.6665,157.3956,157.5407,10160.0
2024-02-09 14:05:00,162.81,162.82,162.66,162.67,1660.0,157.5407,157.5504,157.3956,157.4053,1660.0
2024-02-09 14:10:00,162.64,162.8,162.64,162.75,2741.0,157.3762,157.5311,157.3762,157.4827,2741.0
2024-02-09 14:15:00,162.77,162.88,162.76,162.88,2240.0,157.502,157.6085,157.4924,157.6085,2240.0
2024-02-09 14:20:00,162.88,163.1,162.82,162.97,3769.0,157.6085,157.8214,157.5504,157.6956,3769.0
2024-02-09 14:25:00,163.01,163.05,162.9,162.9,1951.0,157.7343,157.773,157.6278,157.6278,1951.0
2024-02-09 14:30:00,162.74,162.77,162.61,162.68,2833.0,157.473,157.502,157.3472,157.4149,2833.0
2024-02-09 14:35:00,162.66,162.66,162.49,162.63,4998.0,157.3956,157.3956,157.2311,157.3666,4998.0
2024-02-09 14:40:00,162.63,162.71,162.51,162.58,7330.0,157.3666,157.444,157.2504,157.3182,7330.0
2024-02-09 14:45:00,162.46,162.56,162.4,162.46,1915.0,157.2021,157.2988,157.144,157.2021,1915.0
2024-02-09 14:50:00,162.42,162.43,162.23,162.23,4050.0,157.1634,157.173,156.9795,156.9795,4050.0
2024-02-09 14:55:00,162.17,162.25,162.12,162.12,1747.0,156.9215,156.9989,156.8731,156.8731,1747.0
2024-02-09 15:00:00,162.11,162.15,162.06,162.1,3901.0,156.8634,156.9021,156.815,156.8537,3901.0
2024-02-09 15:05:00,162.06,162.15,162.05,162.12,6251.0,156.815,156.9021,156.8053,156.8731,6251.0
2024-02-09 15:10:00,162.16,162.51,162.16,162.51,6097.0,156.9118,157.2504,156.9118,157.2504,6097.0
2024-02-09 15:15:00,162.58,162.58,162.38,162.45,3229.0,157.3182,157.3182,157.1247,157.1924,3229.0
2024-02-09 15:20:00,162.42,162.58,162.42,162.58,2444.0,157.1634,157.3182,157.1634,157.3182,2444.0
2024-02-09 15:25:00,162.7,162.9,162.65,162.89,5168.0,157.4343,157.6278,157.3859,157.6182,5168.0
2024-02-09 15:30:00,162.83,162.83,162.54,162.55,5332.0,157.5601,157.5601,157.2795,157.2892,5332.0
2024-02-09 15:35:00,162.55,162.77,162.5,162.65,13551.0,157.2892,157.502,157.2408,157.3859,13551.0
2024-02-09 15:40:00,162.67,162.67,162.36,162.4,4763.0,157.4053,157.4053,157.1053,157.144,4763.0
2024-02-09 15:45:00,162.37,162.44,162.19,162.34,11518.0,157.115,157.1827,156.9408,157.086,11518.0
2024-02-09 15:50:00,162.36,162.76,162.31,162.55,27070.0,157.1053,157.4924,157.0569,157.2892,27070.0
2024-02-09 15:55:00,162.6,162.68,162.14,162.17,45164.0,157.3375,157.4149,156.8924,156.9215,45164.0
2024-02-12 09:30:00,164.03,164.72,163.99,164.16,10871.0,158.7213,159.3889,158.6825,158.847,10871.0
2024-02-12 09:35:00,164.18,165.12,164.18,164.75,10432.0,158.8664,159.776,158.8664,159.418,10432.0
2024-02-12 09:40:00,164.65,164.67,164.32,164.41,2009.0,159.3212,159.3405,159.0019,159.089,2009.0
2024-02-12 09:45:00,164.55,164.55,164.22,164.37,1361.0,159.2244,159.2244,158.9051,159.0503,1361.0
2024-02-12 09:50:00,164.21,164.41,164.09,164.3,4335.0,158.8954,159.089,158.7793,158.9825,4335.0
2024-02-12 09:55:00,164.19,164.75,164.14,164.33,3080.0,158.8761,159.418,158.8277,159.0115,3080.0
2024-02-12 10:00:00,164.33,164.48,164.33,164.47,2705.0,159.0115,159.1567,159.0115,159.147,2705.0
2024-02-12 10:05:00,164.51,164.51,164.03,164.13,5171.0,159.1857,159.1857,158.7213,158.818,5171.0
2024-02-12 10:10:00,164.2,164.39,164.15,164.36,3878.0,158.8858,159.0696,158.8374,159.0406,3878.0
2024-02-12 10:15:00,164.23,164.47,164.06,164.47,1671.0,158.9148,159.147,158.7503,159.147,1671.0
2024-02-12 10:20:00,164.39,164.89,164.38,164.72,5304.0,159.0696,159.5534,159.0599,159.3889,5304.0
2024-02-12 10:25:00,164.8,164.91,164.71,164.74,2513.0,159.4663,159.5728,159.3792,159.4083,2513.0
2024-02-12 10:30:00,164.79,164.97,164.61,164.7,5884.0,159.4567,159.6308,159.2825,159.3696,5884.0
2024-02-12 10:35:00,164.76,165.08,164.76,164.99,3883.0,159.4276,159.7373,159.4276,159.6502,3883.0
2024-02-12 10:40:00,164.98,165.16,164.84,164.99,6445.0,159.6405,159.8147,159.505,159.6502,6445.0
2024-02-12 10:45:00,165.1,165.29,165.01,165.29,4003.0,159.7566,159.9405,159.6695,159.9405,4003.0
2024-02-12 10:50:00,165.25,165.29,165.15,165.22,4636.0,159.9018,159.9405,159.805,159.8727,4636.0
2024-02-12 10:55:00,165.29,165.5,165.22,165.41,6004.0,159.9405,160.1437,159.8727,160.0566,6004.0
2024-02-12 11:00:00,165.47,165.91,165.35,165.91,10528.0,160.1147,160.5404,159.9985,160.5404,10528.0
2024-02-12 11:05:00,165.92,166.16,165.9,166.13,3100.0,160.5501,160.7823,160.5307,160.7533,3100.0
2024-02-12 11:10:00,166.07,166.12,165.84,165.93,3835.0,160.6952,160.7436,160.4727,160.5598,3835.0
2024-02-12 11:15:00,165.96,166.17,165.96,166.05,3763.0,160.5888,160.792,160.5888,160.6759,3763.0
2024-02-12 11:20:00,165.97,166.07,165.81,166.0,2572.0,160.5985,160.6952,160.4436,160.6275,2572.0
2024-02-12 11:25:00,165.94,165.94,165.82,165.9,2160.0,160.5694,160.5694,160.4533,160.5307,2160.0
2024-02-12 11:30:00,165.96,166.2,165.96,166.19,2265.0,160.5888,160.821,160.5888,160.8113,2265.0
2024-02-12 11:35:00,166.22,166.25,165.77,165.97,4000.0,160.8404,160.8694,160.4049,160.5985,4000.0
2024-02-12 11:40:00,165.96,166.03,165.96,165.96,3447.0,160.5888,160.6565,160.5888,160.5888,3447.0
2024-02-12 11:45:00,166.02,166.15,166.02,166.13,4368.0,160.6468,160.7726,160.6468,160.7533,4368.0
2024-02-12 11:50:00,166.13,166.29,166.1,166.28,2234.0,160.7533,160.9081,160.7243,160.8984,2234.0
2024-02-12 11:55:00,166.33,166.4,166.23,166.28,5493.0,160.9468,161.0146,160.8501,160.8984,5493.0
2024-02-12 12:00:00,166.28,166.29,165.71,165.77,3846.0,160.8984,160.9081,160.3469,160.4049,3846.0
2024-02-12 12:05:00,165.78,165.98,165.77,165.88,1988.0,160.4146,160.6081,160.4049,160.5114,1988.0
2024-02-12 12:10:00,165.9,166.08,165.81,165.88,3937.0,160.5307,160.7049,160.4436,160.5114,3937.0
2024-02-12 12:15:00,165.88,165.94,165.57,165.72,4208.0,160.5114,160.5694,160.2114,160.3566,4208.0
2024-02-12 12:20:00,165.78,165.79,165.6,165.6,1760.0,160.4146,160.4243,160.2404,160.2404,1760.0
2024-02-12 12:25:00,165.63,165.91,165.6,165.64,4038.0,160.2695,160.5404,160.2404,160.2791,4038.0
2024-02-12 12:30:00,165.56,165.56,165.29,165.29,3668.0,160.2017,160.2017,159.9405,159.9405,3668.0
2024-02-12 12:35:00,165.35,165.36,165.08,165.25,8230.0,159.9985,160.0082,159.7373,159.9018,8230.0
2024-02-12 12:40:00,165.23,165.3,165.06,165.17,3197.0,159.8824,159.9502,159.7179,159.8244,3197.0
2024-02-12 12:45:00,165.16,165.39,165.12,165.38,3396.0,159.8147,160.0372,159.776,160.0276,3396.0
2024-02-12 12:50:00,165.32,165.34,165.17,165.19,5150.0,159.9695,159.9889,159.8244,159.8437,5150.0
2024-02-12 12:55:00,165.2,165.4,165.15,165.4,2244.0,159.8534,160.0469,159.805,160.0469,2244.0
2024-02-12 13:00:00,165.66,165.77,165.57,165.57,4060.0,160.2985,160.4049,160.2114,160.2114,4060.0
2024-02-12 13:05:00,165.61,165.75,165.6,165.75,1878.0,160.2501,160.3856,160.2404,160.3856,1878.0
2024-02-12 13:10:00,165.78,165.85,165.78,165.84,1408.0,160.4146,160.4824,160.4146,160.4727,1408.0
2024-02-12 13:15:00,165.87,166.13,165.69,166.13,7834.0,160.5017,160.7533,160.3275,160.7533,7834.0
2024-02-12 13:20:00,166.15,166.15,165.63,165.63,6456.0,160.7726,160.7726,160.2695,160.2695,6456.0
2024-02-12 13:25:00,165.68,165.78,165.64,165.73,1720.0,160.3179,160.4146,160.2791,160.3662,1720.0
2024-02-12 13:30:00,165.75,165.79,165.63,165.69,6977.0,160.3856,160.4243,160.2695,160.3275,6977.0
2024-02-12 13:35:00,165.63,165.81,165.62,165.69,1800.0,160.2695,160.4436,160.2598,160.3275,1800.0
2024-02-12 13:40:00,165.76,165.95,165.66,165.95,6663.0,160.3953,160.5791,160.2985,160.5791,6663.0
2024-02-12 13:45:00,166.0,166.01,165.8,165.86,6553.0,160.6275,160.6372,160.434,160.492,6553.0
2024-02-12 13:50:00,165.88,166.19,165.83,165.99,2825.0,160.5114,160.8113,160.463,160.6178,2825.0
2024-02-12 13:55:00,166.05,166.31,165.96,166.21,6647.0,160.6759,160.9275,160.5888,160.8307,6647.0
2024-02-12 14:00:00,166.2,166.35,166.13,166.23,4473.0,160.821,160.9662,160.7533,160.8501,4473.0
2024-02-12 14:05:00,166.19,166.4,166.02,166.37,4865.0,160.8113,161.0146,160.6468,160.9855,4865.0
2024-02-12 14:10:00,166.42,166.62,166.33,166.41,7866.0,161.0339,161.2274,160.9468,161.0242,7866.0
2024-02-12 14:15:00,166.41,166.41,165.83,165.83,7176.0,161.0242,161.0242,160.463,160.463,7176.0
2024-02-12 14:20:00,165.68,165.88,165.64,165.68,5648.0,160.3179,160.5114,160.2791,160.3179,5648.0
2024-02-12 14:25:00,165.79,166.0,165.72,165.95,6637.0,160.4243,160.6275,160.3566,160.5791,6637.0
2024-02-12 14:30:00,166.0,166.16,165.81,165.98,9875.0,160.6275,160.7823,160.4436,160.6081,9875.0
2024-02-12 14:35:00,165.96,166.34,165.95,166.3,6553.0,160.5888,160.9565,160.5791,160.9178,6553.0
2024-02-12 14:40:00,166.32,166.67,166.27,166.61,9824.0,160.9371,161.2758,160.8888,161.2178,9824.0
2024-02-12 14:45:00,166.63,166.68,166.51,166.56,7327.0,161.2371,161.2855,161.121,161.1694,7327.0
2024-02-12 14:50:00,166.55,166.73,166.28,166.72,6991.0,161.1597,161.3339,160.8984,161.3242,6991.0
2024-02-12 14:55:00,166.71,166.87,166.63,166.77,10835.0,161.3145,161.4693,161.2371,161.3726,10835.0
2024-02-12 15:00:00,166.73,166.76,166.46,166.51,7419.0,161.3339,161.3629,161.0726,161.121,7419.0
2024-02-12 15:05:00,166.57,166.64,166.38,166.44,3889.0,161.179,161.2468,160.9952,161.0533,3889.0
2024-02-12 15:10:00,166.52,166.63,166.47,166.63,7394.0,161.1307,161.2371,161.0823,161.2371,7394.0
2024-02-12 15:15:00,166.63,166.64,166.35,166.43,5004.0,161.2371,161.2468,160.9662,161.0436,5004.0
2024-02-12 15:20:00,166.44,166.78,166.39,166.69,8255.0,161.0533,161.3823,161.0049,161.2952,8255.0
2024-02-12 15:25:00,166.67,166.67,166.46,166.57,7622.0,161.2758,161.2758,161.0726,161.179,7622.0
2024-02-12 15:30:00,166.61,166.61,166.29,166.6,12030.0,161.2178,161.2178,160.9081,161.2081,12030.0
2024-02-12 15:35:00,166.69,166.91,166.65,166.66,13523.0,161.2952,161.508,161.2565,161.2661,13523.0
2024-02-12 15:40:00,166.62,167.05,166.62,167.03,12252.0,161.2274,161.6435,161.2274,161.6242,12252.0
2024-02-12 15:45:00,167.03,167.04,166.74,166.77,21164.0,161.6242,161.6338,161.3435,161.3726,21164.0
2024-02-12 15:50:00,166.8,166.89,166.48,166.74,28822.0,161.4016,161.4887,161.092,161.3435,28822.0
2024-02-12 15:55:00,166.69,166.76,166.37,166.43,69794.0,161.2952,161.3629,160.9855,161.0436,69794.0
2024-02-13 09:30:00,162.0,163.01,160.31,162.78,16393.0,156.757,157.7343,155.1217,157.5117,16393.0
2024-02-13 09:35:00,162.7,162.83,162.17,162.83,7602.0,157.4343,157.5601,156.9215,157.5601,7602.0
2024-02-13 09:40:00,162.94,163.22,162.3,162.42,8763.0,157.6665,157.9375,157.0472,157.1634,8763.0
2024-02-13 09:45:00,162.2,162.38,162.01,162.3,3179.0,156.9505,157.1247,156.7666,157.0472,3179.0
2024-02-13 09:50:00,162.25,162.25,161.8,162.12,4486.0,156.9989,156.9989,156.5634,156.8731,4486.0
2024-02-13 09:55:00,161.8,162.01,161.68,162.0,1908.0,156.5634,156.7666,156.4473,156.757,1908.0
2024-02-13 10:00:00,162.02,162.1,161.49,161.95,3150.0,156.7763,156.8537,156.2635,156.7086,3150.0
2024-02-13 10:05:00,161.95,162.15,161.63,161.78,10666.0,156.7086,156.9021,156.3989,156.5441,10666.0
2024-02-13 10:10:00,161.63,161.78,161.32,161.32,2605.0,156.3989,156.5441,156.099,156.099,2605.0
2024-02-13 10:15:00,161.28,161.74,161.28,161.72,4456.0,156.0603,156.5054,156.0603,156.486,4456.0
2024-02-13 10:20:00,161.82,162.5,161.82,162.5,4005.0,156.5828,157.2408,156.5828,157.2408,4005.0
2024-02-13 10:25:00,162.5,163.01,162.5,163.0,5737.0,157.2408,157.7343,157.2408,157.7246,5737.0
2024-02-13 10:30:00,163.09,163.09,162.42,162.55,5560.0,157.8117,157.8117,157.1634,157.2892,5560.0
2024-02-13 10:35:00,162.42,163.16,162.34,163.16,10636.0,157.1634,157.8794,157.086,157.8794,10636.0
2024-02-13 10:40:00,163.16,163.16,162.86,163.0,4085.0,157.8794,157.8794,157.5891,157.7246,4085.0
2024-02-13 10:45:00,163.06,163.47,163.06,163.36,3799.0,157.7826,158.1794,157.7826,158.0729,3799.0
2024-02-13 10:50:00,163.36,163.79,163.25,163.78,10180.0,158.0729,158.489,157.9665,158.4793,10180.0
2024-02-13 10:55:00,163.86,163.87,163.43,163.61,8662.0,158.5568,158.5664,158.1407,158.3148,8662.0
2024-02-13 11:00:00,163.74,164.3,163.7,164.18,4967.0,158.4406,158.9825,158.4019,158.8664,4967.0
2024-02-13 11:05:00,164.2,164.7,164.1,164.7,5596.0,158.8858,159.3696,158.789,159.3696,5596.0
2024-02-13 11:10:00,164.75,164.98,164.71,164.98,4553.0,159.418,159.6405,159.3792,159.6405,4553.0
2024-02-13 11:15:00,165.03,165.12,164.7,165.12,3500.0,159.6889,159.776,159.3696,159.776,3500.0
2024-02-13 11:20:00,165.2,165.5,165.19,165.48,4321.0,159.8534,160.1437,159.8437,160.1243,4321.0
2024-02-13 11:25:00,165.59,165.64,165.22,165.32,8196.0,160.2308,160.2791,159.8727,159.9695,8196.0
2024-02-13 11:30:00,165.3,165.38,165.01,165.36,4107.0,159.9502,160.0276,159.6695,160.0082,4107.0
2024-02-13 11:35:00,165.36,165.51,165.23,165.31,2411.0,160.0082,160.1534,159.8824,159.9598,2411.0
2024-02-13 11:40:00,165.49,165.51,165.28,165.33,1636.0,160.134,160.1534,159.9308,159.9792,1636.0
2024-02-13 11:45:00,165.41,165.61,165.41,165.5,1900.0,160.0566,160.2501,160.0566,160.1437,1900.0
2024-02-13 11:50:00,165.46,165.55,165.1,165.11,4075.0,160.105,160.1921,159.7566,159.7663,4075.0
2024-02-13 11:55:00,165.04,165.04,164.7,164.89,8799.0,159.6986,159.6986,159.3696,159.5534,8799.0
2024-02-13 12:00:00,164.86,165.21,164.85,165.21,3610.0,159.5244,159.8631,159.5147,159.8631,3610.0
2024-02-13 12:05:00,165.22,165.63,165.16,165.41,2515.0,159.8727,160.2695,159.8147,160.0566,2515.0
2024-02-13 12:10:00,165.34,165.36,165.16,165.26,1722.0,159.9889,160.0082,159.8147,159.9114,1722.0
2024-02-13 12:15:00,165.4,165.58,165.39,165.58,818.0,160.0469,160.2211,160.0372,160.2211,818.0
2024-02-13 12:20:00,165.67,165.94,165.63,165.85,3320.0,160.3082,160.5694,160.2695,160.4824,3320.0
2024-02-13 12:25:00,165.72,165.85,165.61,165.85,4284.0,160.3566,160.4824,160.2501,160.4824,4284.0
2024-02-13 12:30:00,165.85,165.95,165.78,165.92,4227.0,160.4824,160.5791,160.4146,160.5501,4227.0
2024-02-13 12:35:00,165.84,165.92,165.7,165.92,8785.0,160.4727,160.5501,160.3372,160.5501,8785.0
2024-02-13 12:40:00,165.86,165.87,165.75,165.85,3233.0,160.492,160.5017,160.3856,160.4824,3233.0
2024-02-13 12:45:00,165.79,165.79,165.66,165.76,6957.0,160.4243,160.4243,160.2985,160.3953,6957.0
2024-02-13 12:50:00,165.72,165.85,165.72,165.85,857.0,160.3566,160.4824,160.3566,160.4824,857.0
2024-02-13 12:55:00,165.88,165.96,165.76,165.86,3058.0,160.5114,160.5888,160.3953,160.492,3058.0
2024-02-13 13:00:00,165.86,165.86,165.63,165.67,4293.0,160.492,160.492,160.2695,160.3082,4293.0
2024-02-13 13:05:00,165.96,166.2,165.85,166.15,12851.0,160.5888,160.821,160.4824,160.7726,12851.0
2024-02-13 13:10:00,166.14,166.57,166.04,166.39,14959.0,160.763,161.179,160.6662,161.0049,14959.0
2024-02-13 13:15:00,166.48,166.48,166.45,166.45,200.0,161.092,161.092,161.0629,161.0629,200.0
2024-02-13 13:20:00,166.42,166.42,165.88,166.42,8657.0,161.0339,161.0339,160.5114,161.0339,8657.0
2024-02-13 13:25:00,166.41,166.48,166.41,166.47,1591.0,161.0242,161.092,161.0242,161.0823,1591.0
2024-02-13 13:30:00,166.51,166.65,166.51,166.51,2144.0,161.121,161.2565,161.121,161.121,2144.0
2024-02-13 13:35:00,166.4,166.47,166.32,166.4,2103.0,161.0146,161.0823,160.9371,161.0146,2103.0
2024-02-13 13:40:00,166.34,166.39,166.23,166.32,1954.0,160.9565,161.0049,160.8501,160.9371,1954.0
2024-02-13 13:45:00,166.34,166.52,166.17,166.2,1514.0,160.9565,161.1307,160.792,160.821,1514.0
2024-02-13 13:50:00,166.23,166.23,165.77,165.78,905.0,160.8501,160.8501,160.4049,160.4146,905.0
2024-02-13 13:55:00,165.82,165.85,165.66,165.81,2990.0,160.4533,160.4824,160.2985,160.4436,2990.0
2024-02-13 14:00:00,165.76,165.85,165.64,165.64,4206.0,160.3953,160.4824,160.2791,160.2791,4206.0
2024-02-13 14:05:00,165.74,165.94,165.71,165.76,2208.0,160.3759,160.5694,160.3469,160.3953,2208.0
2024-02-13 14:10:00,165.73,165.79,165.54,165.79,14169.0,160.3662,160.4243,160.1824,160.4243,14169.0
2024-02-13 14:15:00,165.63,165.82,165.52,165.82,4465.0,160.2695,160.4533,160.163,160.4533,4465.0
2024-02-13 14:20:00,165.73,165.87,165.65,165.66,2156.0,160.3662,160.5017,160.2888,160.2985,2156.0
2024-02-13 14:25:00,165.64,165.65,165.58,165.65,1519.0,160.2791,160.2888,160.2211,160.2888,1519.0
2024-02-13 14:30:00,165.73,166.0,165.66,166.0,1649.0,160.3662,160.6275,160.2985,160.6275,1649.0
2024-02-13 14:35:00,166.15,166.24,166.1,166.16,1455.0,160.7726,160.8597,160.7243,160.7823,1455.0
2024-02-13 14:40:00,166.21,166.22,165.56,165.56,1994.0,160.8307,160.8404,160.2017,160.2017,1994.0
2024-02-13 14:45:00,165.67,165.67,165.2,165.22,3950.0,160.3082,160.3082,159.8534,159.8727,3950.0
2024-02-13 14:50:00,165.2,165.2,164.97,165.11,4230.0,159.8534,159.8534,159.6308,159.7663,4230.0
2024-02-13 14:55:00,165.0,165.28,164.96,165.21,3934.0,159.6599,159.9308,159.6212,159.8631,3934.0
2024-02-13 15:00:00,165.14,165.32,165.02,165.17,2784.0,159.7953,159.9695,159.6792,159.8244,2784.0
2024-02-13 15:05:00,165.16,165.28,165.16,165.22,2245.0,159.8147,159.9308,159.8147,159.8727,2245.0
2024-02-13 15:10:00,165.36,165.4,165.1,165.12,2321.0,160.0082,160.0469,159.7566,159.776,2321.0
2024-02-13 15:15:00,165.14,165.16,164.88,164.99,2393.0,159.7953,159.8147,159.5437,159.6502,2393.0
2024-02-13 15:20:00,165.05,165.08,164.88,164.97,2030.0,159.7082,159.7373,159.5437,159.6308,2030.0
2024-02-13 15:25:00,164.93,165.08,164.75,165.03,7580.0,159.5921,159.7373,159.418,159.6889,7580.0
2024-02-13 15:30:00,165.01,165.17,164.86,165.09,3442.0,159.6695,159.8244,159.5244,159.7469,3442.0
2024-02-13 15:35:00,165.11,165.27,164.95,165.18,4863.0,159.7663,159.9211,159.6115,159.834,4863.0
2024-02-13 15:40:00,165.18,165.51,165.18,165.44,5835.0,159.834,160.1534,159.834,160.0856,5835.0
2024-02-13 15:45:00,165.41,165.63,165.4,165.59,7826.0,160.0566,160.2695,160.0469,160.2308,7826.0
2024-02-13 15:50:00,165.64,165.67,165.02,165.28,14962.0,160.2791,160.3082,159.6792,159.9308,14962.0
2024-02-13 15:55:00,165.32,165.81,165.31,165.59,48096.0,159.9695,160.4436,159.9598,160.2308,48096.0
2024-02-14 09:30:00,167.55,167.64,165.86,165.87,31263.0,162.1273,162.2144,160.492,160.5017,31263.0
2024-02-14 09:35:00,166.78,166.8,166.01,166.32,8130.0,161.3823,161.4016,160.6372,160.9371,8130.0
2024-02-14 09:40:00,166.14,167.0,166.03,166.81,4650.0,160.763,161.5951,160.6565,161.4113,4650.0
2024-02-14 09:45:00,166.67,166.9,166.49,166.86,6750.0,161.2758,161.4984,161.1016,161.4597,6750.0
2024-02-14 09:50:00,166.91,166.91,166.12,166.31,4735.0,161.508,161.508,160.7436,160.9275,4735.0
2024-02-14 09:55:00,166.28,166.28,165.73,166.06,4771.0,160.8984,160.8984,160.3662,160.6856,4771.0
2024-02-14 10:00:00,166.14,166.21,165.9,166.15,1748.0,160.763,160.8307,160.5307,160.7726,1748.0
2024-02-14 10:05:00,166.01,166.01,165.34,165.59,3899.0,160.6372,160.6372,159.9889,160.2308,3899.0
2024-02-14 10:10:00,165.6,165.8,165.45,165.54,5950.0,160.2404,160.434,160.0953,160.1824,5950.0
2024-02-14 10:15:00,165.54,165.97,165.44,165.96,2869.0,160.1824,160.5985,160.0856,160.5888,2869.0
2024-02-14 10:20:00,165.76,166.09,165.57,165.95,6729.0,160.3953,160.7146,160.2114,160.5791,6729.0
2024-02-14 10:25:00,165.85,166.06,165.82,165.87,1959.0,160.4824,160.6856,160.4533,160.5017,1959.0
2024-02-14 10:30:00,165.87,166.3,165.79,166.18,4651.0,160.5017,160.9178,160.4243,160.8017,4651.0
2024-02-14 10:35:00,166.07,166.09,165.86,165.86,3046.0,160.6952,160.7146,160.492,160.492,3046.0
2024-02-14 10:40:00,165.73,165.73,165.31,165.35,5787.0,160.3662,160.3662,159.9598,159.9985,5787.0
2024-02-14 10:45:00,165.19,165.45,164.98,165.31,4252.0,159.8437,160.0953,159.6405,159.9598,4252.0
2024-02-14 10:50:00,165.39,165.39,164.88,164.88,1896.0,160.0372,160.0372,159.5437,159.5437,1896.0
2024-02-14 10:55:00,164.8,165.02,164.7,164.72,5913.0,159.4663,159.6792,159.3696,159.3889,5913.0
2024-02-14 11:00:00,164.57,164.7,164.32,164.65,4664.0,159.2438,159.3696,159.0019,159.3212,4664.0
2024-02-14 11:05:00,164.62,164.86,164.6,164.75,1645.0,159.2922,159.5244,159.2728,159.418,1645.0
2024-02-14 11:10:00,164.65,165.37,164.65,165.06,3247.0,159.3212,160.0179,159.3212,159.7179,3247.0
2024-02-14 11:15:00,165.03,165.42,165.03,165.4,1788.0,159.6889,160.0663,159.6889,160.0469,1788.0
2024-02-14 11:20:00,165.37,165.74,165.17,165.74,2703.0,160.0179,160.3759,159.8244,160.3759,2703.0
2024-02-14 11:25:00,165.8,165.88,165.73,165.81,1342.0,160.434,160.5114,160.3662,160.4436,1342.0
2024-02-14 11:30:00,165.9,166.0,165.72,165.99,2210.0,160.5307,160.6275,160.3566,160.6178,2210.0
2024-02-14 11:35:00,166.06,166.06,165.75,165.75,1102.0,160.6856,160.6856,160.3856,160.3856,1102.0
2024-02-14 11:40:00,165.69,165.7,165.35,165.68,4346.0,160.3275,160.3372,159.9985,160.3179,4346.0
2024-02-14 11:45:00,165.56,165.71,165.55,165.63,2097.0,160.2017,160.3469,160.1921,160.2695,2097.0
2024-02-14 11:50:00,165.72,165.9,165.72,165.82,3628.0,160.3566,160.5307,160.3566,160.4533,3628.0
2024-02-14 11:55:00,165.73,166.0,165.63,166.0,9702.0,160.3662,160.6275,160.2695,160.6275,9702.0
2024-02-14 12:00:00,165.79,165.79,165.48,165.69,1676.0,160.4243,160.4243,160.1243,160.3275,1676.0
2024-02-14 12:05:00,165.59,165.63,165.47,165.63,803.0,160.2308,160.2695,160.1147,160.2695,803.0
2024-02-14 12:10:00,165.61,165.73,165.58,165.64,1050.0,160.2501,160.3662,160.2211,160.2791,1050.0
2024-02-14 12:15:00,165.66,166.02,165.65,165.87,2004.0,160.2985,160.6468,160.2888,160.5017,2004.0
2024-02-14 12:20:00,165.89,166.13,165.89,166.01,4636.0,160.5211,160.7533,160.5211,160.6372,4636.0
2024-02-14 12:25:00,166.01,166.03,165.81,166.03,4698.0,160.6372,160.6565,160.4436,160.6565,4698.0
2024-02-14 12:30:00,166.03,166.15,166.0,166.05,3157.0,160.6565,160.7726,160.6275,160.6759,3157.0
2024-02-14 12:35:00,166.06,166.06,165.83,165.83,4253.0,160.6856,160.6856,160.463,160.463,4253.0
2024-02-14 12:40:00,165.84,166.02,165.82,165.94,2200.0,160.4727,160.6468,160.4533,160.5694,2200.0
2024-02-14 12:45:00,165.9,166.13,165.87,166.05,2906.0,160.5307,160.7533,160.5017,160.6759,2906.0
2024-02-14 12:50:00,166.04,166.13,166.01,166.13,1083.0,160.6662,160.7533,160.6372,160.7533,1083.0
2024-02-14 12:55:00,166.22,166.39,166.18,166.31,2092.0,160.8404,161.0049,160.8017,160.9275,2092.0
2024-02-14 13:00:00,166.48,166.84,166.47,166.84,4466.0,161.092,161.4403,161.0823,161.4403,4466.0
2024-02-14 13:05:00,166.74,166.89,166.63,166.63,3316.0,161.3435,161.4887,161.2371,161.2371,3316.0
2024-02-14 13:10:00,166.68,166.73,166.47,166.61,6108.0,161.2855,161.3339,161.0823,161.2178,6108.0
2024-02-14 13:15:00,166.66,166.84,166.65,166.84,1100.0,161.2661,161.4403,161.2565,161.4403,1100.0
2024-02-14 13:20:00,166.81,166.81,166.59,166.64,2344.0,161.4113,161.4113,161.1984,161.2468,2344.0
2024-02-14 13:25:00,166.72,167.0,166.69,166.97,4310.0,161.3242,161.5951,161.2952,161.5661,4310.0
2024-02-14 13:30:00,167.03,167.16,166.94,167.16,2000.0,161.6242,161.75,161.5371,161.75,2000.0
2024-02-14 13:35:00,167.14,167.5,167.13,167.45,2994.0,161.7306,162.079,161.7209,162.0306,2994.0
2024-02-14 13:40:00,167.41,167.42,167.12,167.12,3115.0,161.9919,162.0015,161.7112,161.7112,3115.0
2024-02-14 13:45:00,167.23,167.4,167.23,167.39,1900.0,161.8177,161.9822,161.8177,161.9725,1900.0
2024-02-14 13:50:00,167.32,167.42,167.29,167.38,2765.0,161.9048,162.0015,161.8757,161.9628,2765.0
2024-02-14 13:55:00,167.34,167.34,167.09,167.3,6011.0,161.9241,161.9241,161.6822,161.8854,6011.0
2024-02-14 14:00:00,167.18,167.2,167.07,167.16,2701.0,161.7693,161.7887,161.6629,161.75,2701.0
2024-02-14 14:05:00,167.12,167.3,167.06,167.26,6218.0,161.7112,161.8854,161.6532,161.8467,6218.0
2024-02-14 14:10:00,167.34,167.38,167.29,167.37,3346.0,161.9241,161.9628,161.8757,161.9532,3346.0
2024-02-14 14:15:00,167.38,167.85,167.37,167.78,9041.0,161.9628,162.4176,161.9532,162.3499,9041.0
2024-02-14 14:20:00,167.84,167.94,167.8,167.85,2191.0,162.4079,162.5047,162.3692,162.4176,2191.0
2024-02-14 14:25:00,167.93,168.0,167.85,167.95,4142.0,162.495,162.5628,162.4176,162.5144,4142.0
2024-02-14 14:30:00,168.0,168.05,167.85,168.05,3719.0,162.5628,162.6111,162.4176,162.6111,3719.0
2024-02-14 14:35:00,168.13,168.28,168.05,168.18,3239.0,162.6886,162.8337,162.6111,162.7369,3239.0
2024-02-14 14:40:00,168.17,168.25,168.08,168.16,4011.0,162.7273,162.8047,162.6402,162.7176,4011.0
2024-02-14 14:45:00,168.15,168.2,168.04,168.1,1724.0,162.7079,162.7563,162.6015,162.6595,1724.0
2024-02-14 14:50:00,168.04,168.29,167.95,168.21,3454.0,162.6015,162.8434,162.5144,162.766,3454.0
2024-02-14 14:55:00,168.12,168.3,167.84,168.25,5493.0,162.6789,162.8531,162.4079,162.8047,5493.0
2024-02-14 15:00:00,168.25,168.26,167.76,167.84,3306.0,162.8047,162.8144,162.3305,162.4079,3306.0
2024-02-14 15:05:00,167.88,168.15,167.85,168.06,5078.0,162.4467,162.7079,162.4176,162.6208,5078.0
2024-02-14 15:10:00,168.06,168.25,168.0,168.25,6307.0,162.6208,162.8047,162.5628,162.8047,6307.0
2024-02-14 15:15:00,168.25,168.28,168.08,168.21,10954.0,162.8047,162.8337,162.6402,162.766,10954.0
2024-02-14 15:20:00,168.23,168.25,168.13,168.25,3900.0,162.7853,162.8047,162.6886,162.8047,3900.0
2024-02-14 15:25:00,168.25,168.28,167.85,167.85,13846.0,162.8047,162.8337,162.4176,162.4176,13846.0
2024-02-14 15:30:00,167.79,167.79,166.92,167.05,7120.0,162.3596,162.3596,161.5177,161.6435,7120.0
2024-02-14 15:35:00,166.98,167.09,166.85,166.92,7917.0,161.5758,161.6822,161.45,161.5177,7917.0
2024-02-14 15:40:00,166.96,167.19,166.87,167.15,8693.0,161.5564,161.779,161.4693,161.7403,8693.0
2024-02-14 15:45:00,167.05,167.27,166.97,167.21,19923.0,161.6435,161.8564,161.5661,161.7983,19923.0
2024-02-14 15:50:00,167.21,167.27,166.81,167.15,28362.0,161.7983,161.8564,161.4113,161.7403,28362.0
2024-02-14 15:55:00,167.17,167.36,166.89,166.89,70353.0,161.7596,161.9435,161.4887,161.4887,70353.0
2024-02-15 09:30:00,168.13,168.7,167.9,168.56,8735.0,162.6886,163.2401,162.466,163.1046,8735.0
2024-02-15 09:35:00,168.5,168.54,167.91,168.54,6201.0,163.0466,163.0853,162.4757,163.0853,6201.0
2024-02-15 09:40:00,168.45,169.05,168.38,168.62,5064.0,162.9982,163.5788,162.9305,163.1627,5064.0
2024-02-15 09:45:00,168.9,169.13,168.76,168.92,8949.0,163.4336,163.6562,163.2982,163.453,8949.0
2024-02-15 09:50:00,168.93,169.09,168.55,168.84,12176.0,163.4627,163.6175,163.095,163.3756,12176.0
2024-02-15 09:55:00,168.77,169.02,168.65,168.74,7721.0,163.3078,163.5498,163.1917,163.2788,7721.0
2024-02-15 10:00:00,168.74,169.08,168.67,168.92,6482.0,163.2788,163.6078,163.2111,163.453,6482.0
2024-02-15 10:05:00,168.89,169.1,168.74,169.06,14800.0,163.424,163.6272,163.2788,163.5885,14800.0
2024-02-15 10:10:00,169.14,169.26,169.04,169.17,3898.0,163.6659,163.782,163.5691,163.6949,3898.0
2024-02-15 10:15:00,169.17,169.42,169.07,169.24,14607.0,163.6949,163.9368,163.5981,163.7626,14607.0
2024-02-15 10:20:00,169.22,169.86,169.22,169.86,2522.0,163.7433,164.3626,163.7433,164.3626,2522.0
2024-02-15 10:25:00,169.74,169.74,169.2,169.2,2344.0,164.2465,164.2465,163.7239,163.7239,2344.0
2024-02-15 10:30:00,169.06,169.26,168.96,169.19,4061.0,163.5885,163.782,163.4917,163.7143,4061.0
2024-02-15 10:35:00,169.11,169.26,168.89,168.92,7494.0,163.6368,163.782,163.424,163.453,7494.0
2024-02-15 10:40:00,169.0,169.2,168.9,169.0,2926.0,163.5304,163.7239,163.4336,163.5304,2926.0
2024-02-15 10:45:00,169.04,169.1,168.77,168.81,2615.0,163.5691,163.6272,163.3078,163.3466,2615.0
2024-02-15 10:50:00,168.81,169.36,168.81,169.22,6881.0,163.3466,163.8788,163.3466,163.7433,6881.0
2024-02-15 10:55:00,169.22,169.75,169.05,169.69,5765.0,163.7433,164.2561,163.5788,164.1981,5765.0
2024-02-15 11:00:00,169.61,169.61,169.22,169.22,4923.0,164.1207,164.1207,163.7433,163.7433,4923.0
2024-02-15 11:05:00,169.22,169.35,168.89,169.11,12069.0,163.7433,163.8691,163.424,163.6368,12069.0
2024-02-15 11:10:00,169.0,169.36,168.98,169.35,35684.0,163.5304,163.8788,163.5111,163.8691,35684.0
2024-02-15 11:15:00,169.28,169.88,169.28,169.88,4303.0,163.8013,164.3819,163.8013,164.3819,4303.0
2024-02-15 11:20:00,169.76,169.87,169.71,169.83,2302.0,164.2658,164.3722,164.2174,164.3335,2302.0
2024-02-15 11:25:00,169.75,169.93,169.7,169.89,1975.0,164.2561,164.4303,164.2077,164.3916,1975.0
2024-02-15 11:30:00,169.81,169.95,169.8,169.91,1396.0,164.3142,164.4497,164.3045,164.411,1396.0
2024-02-15 11:35:00,170.0,170.1,169.91,170.02,12083.0,164.498,164.5948,164.411,164.5174,12083.0
2024-02-15 11:40:00,170.02,170.02,169.87,169.94,1906.0,164.5174,164.5174,164.3722,164.44,1906.0
2024-02-15 11:45:00,170.0,170.06,169.89,169.9,9723.0,164.498,164.5561,164.3916,164.4013,9723.0
2024-02-15 11:50:00,169.92,170.04,169.88,169.95,2353.0,164.4206,164.5367,164.3819,164.4497,2353.0
2024-02-15 11:55:00,169.91,170.14,169.85,170.14,8537.0,164.411,164.6335,164.3529,164.6335,8537.0
2024-02-15 12:00:00,170.04,170.09,169.99,170.03,1464.0,164.5367,164.5851,164.4884,164.5271,1464.0
2024-02-15 12:05:00,169.98,170.09,169.95,170.09,1602.0,164.4787,164.5851,164.4497,164.5851,1602.0
2024-02-15 12:10:00,170.1,170.24,170.1,170.24,800.0,164.5948,164.7303,164.5948,164.7303,800.0
2024-02-15 12:15:00,170.16,170.22,170.16,170.22,905.0,164.6529,164.7109,164.6529,164.7109,905.0
2024-02-15 12:20:00,170.14,170.14,169.89,169.99,7604.0,164.6335,164.6335,164.3916,164.4884,7604.0
2024-02-15 12:25:00,169.93,169.94,169.86,169.92,1868.0,164.4303,164.44,164.3626,164.4206,1868.0
2024-02-15 12:30:00,169.9,169.91,169.75,169.84,5628.0,164.4013,164.411,164.2561,164.3432,5628.0
2024-02-15 12:35:00,169.89,169.99,169.65,169.72,2752.0,164.3916,164.4884,164.1594,164.2271,2752.0
2024-02-15 12:40:00,169.7,169.7,169.58,169.68,1519.0,164.2077,164.2077,164.0916,164.1884,1519.0
2024-02-15 12:45:00,169.79,169.81,169.65,169.69,700.0,164.2948,164.3142,164.1594,164.1981,700.0
2024-02-15 12:50:00,169.7,169.87,169.7,169.87,420.0,164.2077,164.3722,164.2077,164.3722,420.0
2024-02-15 12:55:00,169.78,169.78,169.56,169.56,1147.0,164.2852,164.2852,164.0723,164.0723,1147.0
2024-02-15 13:00:00,169.57,169.58,169.35,169.36,1412.0,164.082,164.0916,163.8691,163.8788,1412.0
2024-02-15 13:05:00,169.36,169.63,169.35,169.59,6071.0,163.8788,164.14,163.8691,164.1013,6071.0
2024-02-15 13:10:00,169.72,169.83,169.61,169.67,1386.0,164.2271,164.3335,164.1207,164.1787,1386.0
2024-02-15 13:15:00,169.67,169.67,169.54,169.6,2010.0,164.1787,164.1787,164.0529,164.111,2010.0
2024-02-15 13:20:00,169.6,169.62,169.41,169.44,2449.0,164.111,164.1303,163.9271,163.9562,2449.0
2024-02-15 13:25:00,169.4,169.57,169.38,169.57,1168.0,163.9175,164.082,163.8981,164.082,1168.0
2024-02-15 13:30:00,169.5,169.51,169.19,169.19,3967.0,164.0142,164.0239,163.7143,163.7143,3967.0
2024-02-15 13:35:00,169.2,169.21,169.0,169.12,3401.0,163.7239,163.7336,163.5304,163.6465,3401.0
2024-02-15 13:40:00,169.1,169.16,169.05,169.05,1085.0,163.6272,163.6852,163.5788,163.5788,1085.0
2024-02-15 13:45:00,169.16,169.28,169.16,169.27,1594.0,163.6852,163.8013,163.6852,163.7917,1594.0
2024-02-15 13:50:00,169.18,169.28,169.09,169.1,2525.0,163.7046,163.8013,163.6175,163.6272,2525.0
2024-02-15 13:55:00,169.15,169.31,169.05,169.31,906.0,163.6755,163.8304,163.5788,163.8304,906.0
2024-02-15 14:00:00,169.32,169.36,169.23,169.3,1847.0,163.84,163.8788,163.753,163.8207,1847.0
2024-02-15 14:05:00,169.24,169.6,169.23,169.58,3111.0,163.7626,164.111,163.753,164.0916,3111.0
2024-02-15 14:10:00,169.52,169.59,169.41,169.49,2026.0,164.0336,164.1013,163.9271,164.0045,2026.0
2024-02-15 14:15:00,169.49,169.58,169.45,169.56,2719.0,164.0045,164.0916,163.9658,164.0723,2719.0
2024-02-15 14:20:00,169.66,169.66,169.52,169.56,1483.0,164.169,164.169,164.0336,164.0723,1483.0
2024-02-15 14:25:00,169.47,169.47,169.21,169.33,3203.0,163.9852,163.9852,163.7336,163.8497,3203.0
2024-02-15 14:30:00,169.35,169.45,169.35,169.42,913.0,163.8691,163.9658,163.8691,163.9368,913.0
2024-02-15 14:35:00,169.48,169.55,169.39,169.42,5656.0,163.9949,164.0626,163.9078,163.9368,5656.0
2024-02-15 14:40:00,169.37,169.47,169.35,169.43,3444.0,163.8884,163.9852,163.8691,163.9465,3444.0
2024-02-15 14:45:00,169.43,169.65,169.42,169.65,2100.0,163.9465,164.1594,163.9368,164.1594,2100.0
2024-02-15 14:50:00,169.63,169.79,169.61,169.79,2209.0,164.14,164.2948,164.1207,164.2948,2209.0
2024-02-15 14:55:00,169.8,169.83,169.66,169.7,3148.0,164.3045,164.3335,164.169,164.2077,3148.0
2024-02-15 15:00:00,169.7,169.7,169.46,169.49,1844.0,164.2077,164.2077,163.9755,164.0045,1844.0
2024-02-15 15:05:00,169.43,169.43,169.39,169.39,400.0,163.9465,163.9465,163.9078,163.9078,400.0
2024-02-15 15:10:00,169.48,169.73,169.46,169.61,3040.0,163.9949,164.2368,163.9755,164.1207,3040.0
2024-02-15 15:15:00,169.59,169.62,169.49,169.62,2943.0,164.1013,164.1303,164.0045,164.1303,2943.0
2024-02-15 15:20:00,169.63,169.76,169.61,169.73,10853.0,164.14,164.2658,164.1207,164.2368,10853.0
2024-02-15 15:25:00,169.75,170.09,169.75,170.02,6040.0,164.2561,164.5851,164.2561,164.5174,6040.0
2024-02-15 15:30:00,170.05,170.28,169.99,170.15,12107.0,164.5464,164.769,164.4884,164.6432,12107.0
2024-02-15 15:35:00,170.09,170.14,169.82,169.94,10737.0,164.5851,164.6335,164.3239,164.44,10737.0
2024-02-15 15:40:00,169.95,170.28,169.89,170.28,12014.0,164.4497,164.769,164.3916,164.769,12014.0
2024-02-15 15:45:00,170.25,170.28,170.03,170.08,9808.0,164.7399,164.769,164.5271,164.5754,9808.0
2024-02-15 15:50:00,170.08,170.33,169.96,170.18,19351.0,164.5754,164.8174,164.4593,164.6722,19351.0
2024-02-15 15:55:00,170.26,170.55,170.14,170.14,39104.0,164.7496,165.0302,164.6335,164.6335,39104.0
2024-02-16 09:30:00,168.7,169.49,168.35,168.35,10672.0,163.2401,164.0045,162.9014,162.9014,10672.0
2024-02-16 09:35:00,168.4,168.94,168.39,168.49,1518.0,162.9498,163.4723,162.9401,163.0369,1518.0
2024-02-16 09:40:00,168.44,168.68,168.36,168.63,2413.0,162.9885,163.2208,162.9111,163.1724,2413.0
2024-02-16 09:45:00,168.74,169.03,168.67,169.02,1400.0,163.2788,163.5594,163.2111,163.5498,1400.0
2024-02-16 09:50:00,169.15,169.17,168.63,168.68,3489.0,163.6755,163.6949,163.1724,163.2208,3489.0
2024-02-16 09:55:00,168.61,169.09,168.61,168.97,2248.0,163.153,163.6175,163.153,163.5014,2248.0
2024-02-16 10:00:00,168.83,169.48,168.71,169.34,3367.0,163.3659,163.9949,163.2498,163.8594,3367.0
2024-02-16 10:05:00,169.36,169.85,169.19,169.85,1896.0,163.8788,164.3529,163.7143,164.3529,1896.0
2024-02-16 10:10:00,169.85,170.07,169.85,169.95,2100.0,164.3529,164.5658,164.3529,164.4497,2100.0
2024-02-16 10:15:00,169.99,170.15,169.55,169.69,2703.0,164.4884,164.6432,164.0626,164.1981,2703.0
2024-02-16 10:20:00,169.53,169.76,169.49,169.68,2046.0,164.0433,164.2658,164.0045,164.1884,2046.0
2024-02-16 10:25:00,169.59,169.6,169.26,169.6,1226.0,164.1013,164.111,163.782,164.111,1226.0
2024-02-16 10:30:00,169.58,169.86,169.42,169.8,2060.0,164.0916,164.3626,163.9368,164.3045,2060.0
2024-02-16 10:35:00,169.79,170.05,169.66,169.89,3538.0,164.2948,164.5464,164.169,164.3916,3538.0
2024-02-16 10:40:00,169.84,169.88,169.48,169.49,1087.0,164.3432,164.3819,163.9949,164.0045,1087.0
2024-02-16 10:45:00,169.49,169.62,169.35,169.41,3905.0,164.0045,164.1303,163.8691,163.9271,3905.0
2024-02-16 10:50:00,169.5,169.5,169.36,169.37,600.0,164.0142,164.0142,163.8788,163.8884,600.0
2024-02-16 10:55:00,169.27,169.46,169.26,169.26,1098.0,163.7917,163.9755,163.782,163.782,1098.0
2024-02-16 11:00:00,169.51,169.55,169.38,169.38,892.0,164.0239,164.0626,163.8981,163.8981,892.0
2024-02-16 11:05:00,169.36,169.56,169.36,169.39,1652.0,163.8788,164.0723,163.8788,163.9078,1652.0
2024-02-16 11:10:00,169.46,169.57,169.4,169.53,1000.0,163.9755,164.082,163.9175,164.0433,1000.0
2024-02-16 11:15:00,169.51,170.06,169.49,170.02,4747.0,164.0239,164.5561,164.0045,164.5174,4747.0
2024-02-16 11:20:00,170.15,170.56,170.15,170.4,9038.0,164.6432,165.0399,164.6432,164.8851,9038.0
2024-02-16 11:25:00,170.38,170.41,170.04,170.05,2736.0,164.8657,164.8948,164.5367,164.5464,2736.0
2024-02-16 11:30:00,170.21,170.46,170.07,170.08,2253.0,164.7012,164.9432,164.5658,164.5754,2253.0
2024-02-16 11:35:00,170.06,170.24,170.0,170.15,2880.0,164.5561,164.7303,164.498,164.6432,2880.0
2024-02-16 11:40:00,170.26,170.29,170.11,170.11,1452.0,164.7496,164.7787,164.6045,164.6045,1452.0
2024-02-16 11:45:00,170.2,170.22,169.94,169.95,1000.0,164.6916,164.7109,164.44,164.4497,1000.0
2024-02-16 11:50:00,169.87,169.87,169.74,169.85,899.0,164.3722,164.3722,164.2465,164.3529,899.0
2024-02-16 11:55:00,169.74,169.74,169.39,169.39,3910.0,164.2465,164.2465,163.9078,163.9078,3910.0
2024-02-16 12:00:00,169.47,169.83,169.41,169.83,1927.0,163.9852,164.3335,163.9271,164.3335,1927.0
2024-02-16 12:05:00,169.66,169.66,169.28,169.45,7462.0,164.169,164.169,163.8013,163.9658,7462.0
2024-02-16 12:10:00,169.47,169.63,169.47,169.59,1316.0,163.9852,164.14,163.9852,164.1013,1316.0
2024-02-16 12:15:00,169.59,169.59,169.59,169.59,0.0,164.1013,164.1013,164.1013,164.1013,0.0
2024-02-16 12:20:00,169.46,169.57,169.45,169.55,2211.0,163.9755,164.082,163.9658,164.0626,2211.0
2024-02-16 12:25:00,169.64,169.78,169.6,169.78,2318.0,164.1497,164.2852,164.111,164.2852,2318.0
2024-02-16 12:30:00,169.79,169.89,169.77,169.89,840.0,164.2948,164.3916,164.2755,164.3916,840.0
2024-02-16 12:35:00,169.78,169.99,169.78,169.82,1190.0,164.2852,164.4884,164.2852,164.3239,1190.0
2024-02-16 12:40:00,169.78,169.78,169.62,169.7,1268.0,164.2852,164.2852,164.1303,164.2077,1268.0
2024-02-16 12:45:00,169.77,169.84,169.66,169.66,1734.0,164.2755,164.3432,164.169,164.169,1734.0
2024-02-16 12:50:00,169.79,169.79,169.68,169.68,210.0,164.2948,164.2948,164.1884,164.1884,210.0
2024-02-16 12:55:00,169.65,169.72,169.5,169.59,2715.0,164.1594,164.2271,164.0142,164.1013,2715.0
2024-02-16 13:00:00,169.61,169.79,169.5,169.64,3302.0,164.1207,164.2948,164.0142,164.1497,3302.0
2024-02-16 13:05:00,169.65,169.78,169.47,169.78,2410.0,164.1594,164.2852,163.9852,164.2852,2410.0
2024-02-16 13:10:00,169.77,170.01,169.74,169.86,7711.0,164.2755,164.5077,164.2465,164.3626,7711.0
2024-02-16 13:15:00,170.0,170.07,169.94,169.95,700.0,164.498,164.5658,164.44,164.4497,700.0
2024-02-16 13:20:00,169.91,170.34,169.78,170.28,41728.0,164.411,164.827,164.2852,164.769,41728.0
2024-02-16 13:25:00,170.23,170.33,170.1,170.2,2116.0,164.7206,164.8174,164.5948,164.6916,2116.0
2024-02-16 13:30:00,170.17,170.17,169.86,169.86,1758.0,164.6625,164.6625,164.3626,164.3626,1758.0
2024-02-16 13:35:00,169.86,169.86,169.57,169.58,2600.0,164.3626,164.3626,164.082,164.0916,2600.0
2024-02-16 13:40:00,169.56,169.7,169.29,169.63,9909.0,164.0723,164.2077,163.811,164.14,9909.0
2024-02-16 13:45:00,169.8,169.8,169.6,169.75,6998.0,164.3045,164.3045,164.111,164.2561,6998.0
2024-02-16 13:50:00,169.73,169.98,169.73,169.91,1425.0,164.2368,164.4787,164.2368,164.411,1425.0
2024-02-16 13:55:00,169.93,170.05,169.89,170.01,2304.0,164.4303,164.5464,164.3916,164.5077,2304.0
2024-02-16 14:00:00,170.05,170.37,170.01,170.37,1921.0,164.5464,164.8561,164.5077,164.8561,1921.0
2024-02-16 14:05:00,170.41,170.67,170.39,170.67,8329.0,164.8948,165.1464,164.8754,165.1464,8329.0
2024-02-16 14:10:00,170.67,170.67,170.39,170.53,3961.0,165.1464,165.1464,164.8754,165.0109,3961.0
2024-02-16 14:15:00,170.52,170.64,170.43,170.43,1831.0,165.0012,165.1173,164.9141,164.9141,1831.0
2024-02-16 14:20:00,170.4,170.54,170.37,170.47,2129.0,164.8851,165.0206,164.8561,164.9528,2129.0
2024-02-16 14:25:00,170.46,170.61,170.46,170.56,1922.0,164.9432,165.0883,164.9432,165.0399,1922.0
2024-02-16 14:30:00,170.59,170.6,170.31,170.35,3272.0,165.0689,165.0786,164.798,164.8367,3272.0
2024-02-16 14:35:00,170.34,170.34,170.18,170.28,1736.0,164.827,164.827,164.6722,164.769,1736.0
2024-02-16 14:40:00,170.35,170.35,170.13,170.19,1100.0,164.8367,164.8367,164.6238,164.6819,1100.0
2024-02-16 14:45:00,170.15,170.15,169.48,169.67,4692.0,164.6432,164.6432,163.9949,164.1787,4692.0
2024-02-16 14:50:00,169.56,169.56,169.35,169.48,7882.0,164.0723,164.0723,163.8691,163.9949,7882.0
2024-02-16 14:55:00,169.46,169.71,169.46,169.71,4656.0,163.9755,164.2174,163.9755,164.2174,4656.0
2024-02-16 15:00:00,169.6,169.77,169.6,169.61,899.0,164.111,164.2755,164.111,164.1207,899.0
2024-02-16 15:05:00,169.79,170.03,169.78,170.03,5524.0,164.2948,164.5271,164.2852,164.5271,5524.0
2024-02-16 15:10:00,169.94,170.03,169.92,170.03,1722.0,164.44,164.5271,164.4206,164.5271,1722.0
2024-02-16 15:15:00,170.03,170.12,169.9,170.06,12135.0,164.5271,164.6142,164.4013,164.5561,12135.0
2024-02-16 15:20:00,170.09,170.21,169.97,170.1,9428.0,164.5851,164.7012,164.469,164.5948,9428.0
2024-02-16 15:25:00,170.1,170.11,170.03,170.03,604.0,164.5948,164.6045,164.5271,164.5271,604.0
2024-02-16 15:30:00,170.06,170.06,169.81,169.81,8862.0,164.5561,164.5561,164.3142,164.3142,8862.0
2024-02-16 15:35:00,169.74,169.74,169.07,169.12,10716.0,164.2465,164.2465,163.5981,163.6465,10716.0
2024-02-16 15:40:00,169.07,169.32,169.03,169.05,7491.0,163.5981,163.84,163.5594,163.5788,7491.0
2024-02-16 15:45:00,169.0,169.2,168.91,168.91,10296.0,163.5304,163.7239,163.4433,163.4433,10296.0
2024-02-16 15:50:00,168.95,169.17,168.92,169.09,23877.0,163.482,163.6949,163.453,163.6175,23877.0
2024-02-16 15:55:00,169.14,169.34,168.87,169.2,47568.0,163.6659,163.8594,163.4046,163.7239,47568.0
2024-02-20 09:30:00,167.66,168.09,167.15,167.44,32813.0,162.2338,162.6499,161.7403,162.0209,32813.0
2024-02-20 09:35:00,167.8,168.01,167.29,167.29,21170.0,162.3692,162.5724,161.8757,161.8757,21170.0
2024-02-20 09:40:00,167.25,167.26,166.65,166.84,7563.0,161.837,161.8467,161.2565,161.4403,7563.0
2024-02-20 09:45:00,166.82,167.4,166.82,167.33,3425.0,161.421,161.9822,161.421,161.9145,3425.0
2024-02-20 09:50:00,167.23,167.41,166.91,167.16,7561.0,161.8177,161.9919,161.508,161.75,7561.0
2024-02-20 09:55:00,167.27,167.65,167.15,167.45,5975.0,161.8564,162.2241,161.7403,162.0306,5975.0
2024-02-20 10:00:00,167.32,167.32,166.49,166.58,5430.0,161.9048,161.9048,161.1016,161.1887,5430.0
2024-02-20 10:05:00,166.68,167.1,166.67,166.91,2312.0,161.2855,161.6919,161.2758,161.508,2312.0
2024-02-20 10:10:00,167.07,167.08,166.47,166.52,5057.0,161.6629,161.6725,161.0823,161.1307,5057.0
2024-02-20 10:15:00,166.56,167.28,166.56,167.17,3335.0,161.1694,161.8661,161.1694,161.7596,3335.0
2024-02-20 10:20:00,167.01,167.14,166.97,167.13,2209.0,161.6048,161.7306,161.5661,161.7209,2209.0
2024-02-20 10:25:00,166.92,167.65,166.92,167.36,13661.0,161.5177,162.2241,161.5177,161.9435,13661.0
2024-02-20 10:30:00,167.36,167.36,166.78,166.79,5870.0,161.9435,161.9435,161.3823,161.3919,5870.0
2024-02-20 10:35:00,166.66,167.01,166.64,166.91,7959.0,161.2661,161.6048,161.2468,161.508,7959.0
2024-02-20 10:40:00,166.92,166.95,166.63,166.7,5798.0,161.5177,161.5468,161.2371,161.3048,5798.0
2024-02-20 10:45:00,166.61,166.84,166.61,166.77,3439.0,161.2178,161.4403,161.2178,161.3726,3439.0
2024-02-20 10:50:00,166.77,167.34,166.77,167.27,3731.0,161.3726,161.9241,161.3726,161.8564,3731.0
2024-02-20 10:55:00,167.09,167.33,167.08,167.33,2199.0,161.6822,161.9145,161.6725,161.9145,2199.0
2024-02-20 11:00:00,167.23,167.58,167.22,167.58,2673.0,161.8177,162.1564,161.808,162.1564,2673.0
2024-02-20 11:05:00,167.62,167.93,167.61,167.93,2748.0,162.1951,162.495,162.1854,162.495,2748.0
2024-02-20 11:10:00,167.91,168.2,167.9,168.2,1205.0,162.4757,162.7563,162.466,162.7563,1205.0
2024-02-20 11:15:00,168.2,168.52,168.19,168.48,2481.0,162.7563,163.0659,162.7466,163.0272,2481.0
2024-02-20 11:20:00,168.42,168.49,168.14,168.26,3031.0,162.9692,163.0369,162.6982,162.8144,3031.0
2024-02-20 11:25:00,168.32,168.32,167.87,168.09,3977.0,162.8724,162.8724,162.437,162.6499,3977.0
2024-02-20 11:30:00,168.0,168.0,167.72,167.82,2503.0,162.5628,162.5628,162.2918,162.3886,2503.0
2024-02-20 11:35:00,167.8,167.88,167.42,167.65,8827.0,162.3692,162.4467,162.0015,162.2241,8827.0
2024-02-20 11:40:00,167.51,167.95,167.44,167.94,7484.0,162.0886,162.5144,162.0209,162.5047,7484.0
2024-02-20 11:45:00,167.73,167.75,167.62,167.73,1806.0,162.3015,162.3209,162.1951,162.3015,1806.0
2024-02-20 11:50:00,167.69,167.79,167.59,167.74,2898.0,162.2628,162.3596,162.166,162.3112,2898.0
2024-02-20 11:55:00,167.66,167.66,167.42,167.47,2602.0,162.2338,162.2338,162.0015,162.0499,2602.0
2024-02-20 12:00:00,167.36,167.36,166.52,166.52,7243.0,161.9435,161.9435,161.1307,161.1307,7243.0
2024-02-20 12:05:00,166.49,166.67,165.82,165.97,41485.0,161.1016,161.2758,160.4533,160.5985,41485.0
2024-02-20 12:10:00,166.03,166.43,165.31,165.44,37829.0,160.6565,161.0436,159.9598,160.0856,37829.0
2024-02-20 12:15:00,165.35,165.88,165.35,165.88,4781.0,159.9985,160.5114,159.9985,160.5114,4781.0
2024-02-20 12:20:00,165.81,166.29,165.78,166.14,8554.0,160.4436,160.9081,160.4146,160.763,8554.0
2024-02-20 12:25:00,166.22,166.41,166.18,166.37,3265.0,160.8404,161.0242,160.8017,160.9855,3265.0
2024-02-20 12:30:00,166.37,166.58,166.11,166.11,7698.0,160.9855,161.1887,160.7339,160.7339,7698.0
2024-02-20 12:35:00,166.02,166.27,166.02,166.05,2408.0,160.6468,160.8888,160.6468,160.6759,2408.0
2024-02-20 12:40:00,166.07,166.07,165.81,166.0,4521.0,160.6952,160.6952,160.4436,160.6275,4521.0
2024-02-20 12:45:00,166.03,166.42,166.02,166.18,5658.0,160.6565,161.0339,160.6468,160.8017,5658.0
2024-02-20 12:50:00,166.15,166.41,166.12,166.33,4128.0,160.7726,161.0242,160.7436,160.9468,4128.0
2024-02-20 12:55:00,166.31,166.37,166.15,166.34,4732.0,160.9275,160.9855,160.7726,160.9565,4732.0
2024-02-20 13:00:00,166.39,166.51,166.2,166.2,6100.0,161.0049,161.121,160.821,160.821,6100.0
2024-02-20 13:05:00,166.15,166.25,166.12,166.22,2841.0,160.7726,160.8694,160.7436,160.8404,2841.0
2024-02-20 13:10:00,166.19,166.52,166.12,166.52,4133.0,160.8113,161.1307,160.7436,161.1307,4133.0
2024-02-20 13:15:00,166.45,166.45,166.2,166.36,3248.0,161.0629,161.0629,160.821,160.9758,3248.0
2024-02-20 13:20:00,166.46,166.56,166.38,166.38,2301.0,161.0726,161.1694,160.9952,160.9952,2301.0
2024-02-20 13:25:00,166.42,166.44,166.25,166.3,3885.0,161.0339,161.0533,160.8694,160.9178,3885.0
2024-02-20 13:30:00,166.32,166.4,166.07,166.21,6226.0,160.9371,161.0146,160.6952,160.8307,6226.0
2024-02-20 13:35:00,166.14,166.29,166.01,166.28,1886.0,160.763,160.9081,160.6372,160.8984,1886.0
2024-02-20 13:40:00,166.25,166.68,166.21,166.68,2400.0,160.8694,161.2855,160.8307,161.2855,2400.0
2024-02-20 13:45:00,166.65,166.65,166.44,166.44,3244.0,161.2565,161.2565,161.0533,161.0533,3244.0
2024-02-20 13:50:00,166.36,166.56,166.23,166.24,6725.0,160.9758,161.1694,160.8501,160.8597,6725.0
2024-02-20 13:55:00,166.24,166.27,166.21,166.26,1422.0,160.8597,160.8888,160.8307,160.8791,1422.0
2024-02-20 14:00:00,166.29,166.29,166.23,166.28,500.0,160.9081,160.9081,160.8501,160.8984,500.0
2024-02-20 14:05:00,166.24,166.26,166.2,166.22,2604.0,160.8597,160.8791,160.821,160.8404,2604.0
2024-02-20 14:10:00,166.26,166.32,166.14,166.22,4630.0,160.8791,160.9371,160.763,160.8404,4630.0
2024-02-20 14:15:00,166.25,166.67,166.19,166.66,3253.0,160.8694,161.2758,160.8113,161.2661,3253.0
2024-02-20 14:20:00,166.66,166.79,166.57,166.67,3125.0,161.2661,161.3919,161.179,161.2758,3125.0
2024-02-20 14:25:00,166.71,166.77,166.68,166.77,1493.0,161.3145,161.3726,161.2855,161.3726,1493.0
2024-02-20 14:30:00,166.74,166.83,166.63,166.63,4313.0,161.3435,161.4306,161.2371,161.2371,4313.0
2024-02-20 14:35:00,166.63,166.67,166.55,166.56,1201.0,161.2371,161.2758,161.1597,161.1694,1201.0
2024-02-20 14:40:00,166.5,166.64,166.5,166.57,5517.0,161.1113,161.2468,161.1113,161.179,5517.0
2024-02-20 14:45:00,166.61,167.03,166.6,166.94,6294.0,161.2178,161.6242,161.2081,161.5371,6294.0
2024-02-20 14:50:00,166.95,167.02,166.58,166.69,7793.0,161.5468,161.6145,161.1887,161.2952,7793.0
2024-02-20 14:55:00,166.69,167.05,166.68,167.05,5239.0,161.2952,161.6435,161.2855,161.6435,5239.0
2024-02-20 15:00:00,166.97,166.97,166.75,166.81,10826.0,161.5661,161.5661,161.3532,161.4113,10826.0
2024-02-20 15:05:00,166.88,167.02,166.8,166.96,4084.0,161.479,161.6145,161.4016,161.5564,4084.0
2024-02-20 15:10:00,166.98,167.1,166.97,167.1,1804.0,161.5758,161.6919,161.5661,161.6919,1804.0
2024-02-20 15:15:00,167.09,167.14,167.0,167.11,3029.0,161.6822,161.7306,161.5951,161.7016,3029.0
2024-02-20 15:20:00,167.11,167.2,167.09,167.16,4127.0,161.7016,161.7887,161.6822,161.75,4127.0
2024-02-20 15:25:00,167.16,167.37,167.12,167.37,2530.0,161.75,161.9532,161.7112,161.9532,2530.0
2024-02-20 15:30:00,167.37,167.37,166.72,166.72,7616.0,161.9532,161.9532,161.3242,161.3242,7616.0
2024-02-20 15:35:00,166.75,166.79,166.55,166.58,7579.0,161.3532,161.3919,161.1597,161.1887,7579.0
2024-02-20 15:40:00,166.54,166.69,166.43,166.44,11143.0,161.15,161.2952,161.0436,161.0533,11143.0
2024-02-20 15:45:00,166.41,166.78,166.37,166.78,19566.0,161.0242,161.3823,160.9855,161.3823,19566.0
2024-02-20 15:50:00,166.67,166.8,166.4,166.65,21750.0,161.2758,161.4016,161.0146,161.2565,21750.0
2024-02-20 15:55:00,166.6,166.79,166.35,166.46,84382.0,161.2081,161.3919,160.9662,161.0726,84382.0
2024-02-21 09:30:00,167.09,167.09,165.39,165.9,9023.0,161.6822,161.6822,160.0372,160.5307,9023.0
2024-02-21 09:35:00,165.77,166.09,165.77,165.79,1000.0,160.4049,160.7146,160.4049,160.4243,1000.0
2024-02-21 09:40:00,166.08,166.74,165.85,166.54,76043.0,160.7049,161.3435,160.4824,161.15,76043.0
2024-02-21 09:45:00,166.58,166.63,166.25,166.25,1105.0,161.1887,161.2371,160.8694,160.8694,1105.0
2024-02-21 09:50:00,166.32,166.76,166.32,166.55,3763.0,160.9371,161.3629,160.9371,161.1597,3763.0
2024-02-21 09:55:00,166.62,166.62,166.25,166.57,2686.0,161.2274,161.2274,160.8694,161.179,2686.0
2024-02-21 10:00:00,166.49,166.9,166.29,166.9,29212.0,161.1016,161.4984,160.9081,161.4984,29212.0
2024-02-21 10:05:00,166.86,167.73,166.85,167.65,12421.0,161.4597,162.3015,161.45,162.2241,12421.0
2024-02-21 10:10:00,167.65,168.0,167.51,167.94,3502.0,162.2241,162.5628,162.0886,162.5047,3502.0
2024-02-21 10:15:00,168.02,168.19,167.73,167.81,8093.0,162.5821,162.7466,162.3015,162.3789,8093.0
2024-02-21 10:20:00,167.69,167.9,167.56,167.61,6595.0,162.2628,162.466,162.137,162.1854,6595.0
2024-02-21 10:25:00,167.57,167.7,166.89,167.1,12577.0,162.1467,162.2725,161.4887,161.6919,12577.0
2024-02-21 10:30:00,167.1,167.11,166.76,166.82,4651.0,161.6919,161.7016,161.3629,161.421,4651.0
2024-02-21 10:35:00,166.81,166.82,166.4,166.4,3435.0,161.4113,161.421,161.0146,161.0146,3435.0
2024-02-21 10:40:00,166.4,166.66,166.27,166.27,4761.0,161.0146,161.2661,160.8888,160.8888,4761.0
2024-02-21 10:45:00,166.4,166.97,166.24,166.95,4520.0,161.0146,161.5661,160.8597,161.5468,4520.0
2024-02-21 10:50:00,166.92,167.0,166.78,166.86,4206.0,161.5177,161.5951,161.3823,161.4597,4206.0
2024-02-21 10:55:00,166.84,167.43,166.75,167.34,8300.0,161.4403,162.0112,161.3532,161.9241,8300.0
2024-02-21 11:00:00,167.27,167.5,167.26,167.45,2941.0,161.8564,162.079,161.8467,162.0306,2941.0
2024-02-21 11:05:00,167.45,167.45,167.34,167.36,1502.0,162.0306,162.0306,161.9241,161.9435,1502.0
2024-02-21 11:10:00,167.4,167.52,167.19,167.36,4803.0,161.9822,162.0983,161.779,161.9435,4803.0
2024-02-21 11:15:00,167.35,167.38,167.17,167.24,1600.0,161.9338,161.9628,161.7596,161.8274,1600.0
2024-02-21 11:20:00,167.14,167.17,166.99,167.05,2740.0,161.7306,161.7596,161.5855,161.6435,2740.0
2024-02-21 11:25:00,166.99,167.1,166.91,167.09,2380.0,161.5855,161.6919,161.508,161.6822,2380.0
2024-02-21 11:30:00,167.01,167.01,166.69,166.69,4180.0,161.6048,161.6048,161.2952,161.2952,4180.0
2024-02-21 11:35:00,166.7,166.76,166.39,166.76,3746.0,161.3048,161.3629,161.0049,161.3629,3746.0
2024-02-21 11:40:00,166.71,167.09,166.71,167.09,17213.0,161.3145,161.6822,161.3145,161.6822,17213.0
2024-02-21 11:45:00,166.98,167.04,166.86,166.86,2137.0,161.5758,161.6338,161.4597,161.4597,2137.0
2024-02-21 11:50:00,166.85,167.03,166.69,166.9,9736.0,161.45,161.6242,161.2952,161.4984,9736.0
2024-02-21 11:55:00,166.96,167.28,166.96,167.23,4069.0,161.5564,161.8661,161.5564,161.8177,4069.0
2024-02-21 12:00:00,167.31,167.34,167.22,167.34,9356.0,161.8951,161.9241,161.808,161.9241,9356.0
2024-02-21 12:05:00,167.29,167.29,166.93,166.97,4857.0,161.8757,161.8757,161.5274,161.5661,4857.0
2024-02-21 12:10:00,166.92,167.0,166.72,167.0,3017.0,161.5177,161.5951,161.3242,161.5951,3017.0
2024-02-21 12:15:00,166.95,167.01,166.89,166.99,2001.0,161.5468,161.6048,161.4887,161.5855,2001.0
2024-02-21 12:20:00,166.97,167.08,166.97,167.04,1400.0,161.5661,161.6725,161.5661,161.6338,1400.0
2024-02-21 12:25:00,167.01,167.01,166.72,166.72,1842.0,161.6048,161.6048,161.3242,161.3242,1842.0
2024-02-21 12:30:00,166.68,166.8,166.68,166.8,3723.0,161.2855,161.4016,161.2855,161.4016,3723.0
2024-02-21 12:35:00,166.78,166.95,166.77,166.93,2606.0,161.3823,161.5468,161.3726,161.5274,2606.0
2024-02-21 12:40:00,166.91,166.93,166.79,166.92,2181.0,161.508,161.5274,161.3919,161.5177,2181.0
2024-02-21 12:45:00,166.94,167.14,166.94,167.14,1500.0,161.5371,161.7306,161.5371,161.7306,1500.0
2024-02-21 12:50:00,167.15,167.21,167.12,167.13,1615.0,161.7403,161.7983,161.7112,161.7209,1615.0
2024-02-21 12:55:00,167.16,167.42,167.14,167.42,3309.0,161.75,162.0015,161.7306,162.0015,3309.0
2024-02-21 13:00:00,167.31,167.31,166.91,166.97,5794.0,161.8951,161.8951,161.508,161.5661,5794.0
2024-02-21 13:05:00,166.93,167.02,166.87,166.87,600.0,161.5274,161.6145,161.4693,161.4693,600.0
2024-02-21 13:10:00,166.87,167.03,166.87,167.03,1100.0,161.4693,161.6242,161.4693,161.6242,1100.0
2024-02-21 13:15:00,167.06,167.15,167.02,167.15,2860.0,161.6532,161.7403,161.6145,161.7403,2860.0
2024-02-21 13:20:00,167.16,167.29,167.15,167.29,1400.0,161.75,161.8757,161.7403,161.8757,1400.0
2024-02-21 13:25:00,167.28,167.28,167.16,167.17,2121.0,161.8661,161.8661,161.75,161.7596,2121.0
2024-02-21 13:30:00,167.29,167.3,166.91,166.91,3220.0,161.8757,161.8854,161.508,161.508,3220.0
2024-02-21 13:35:00,166.91,167.02,166.91,166.92,3670.0,161.508,161.6145,161.508,161.5177,3670.0
2024-02-21 13:40:00,166.96,167.17,166.95,167.03,8748.0,161.5564,161.7596,161.5468,161.6242,8748.0
2024-02-21 13:45:00,166.98,167.09,166.65,166.76,18076.0,161.5758,161.6822,161.2565,161.3629,18076.0
2024-02-21 13:50:00,166.78,166.85,166.57,166.57,5864.0,161.3823,161.45,161.179,161.179,5864.0
2024-02-21 13:55:00,166.62,166.75,166.62,166.74,1775.0,161.2274,161.3532,161.2274,161.3435,1775.0
2024-02-21 14:00:00,166.64,166.87,166.17,166.62,25834.0,161.2468,161.4693,160.792,161.2274,25834.0
2024-02-21 14:05:00,166.59,166.94,166.59,166.94,1816.0,161.1984,161.5371,161.1984,161.5371,1816.0
2024-02-21 14:10:00,167.06,167.1,166.57,166.64,5653.0,161.6532,161.6919,161.179,161.2468,5653.0
2024-02-21 14:15:00,166.66,166.82,166.66,166.68,1521.0,161.2661,161.421,161.2661,161.2855,1521.0
2024-02-21 14:20:00,166.67,166.67,166.38,166.38,2912.0,161.2758,161.2758,160.9952,160.9952,2912.0
2024-02-21 14:25:00,166.38,166.4,166.21,166.3,2400.0,160.9952,161.0146,160.8307,160.9178,2400.0
2024-02-21 14:30:00,166.34,166.34,166.14,166.25,3100.0,160.9565,160.9565,160.763,160.8694,3100.0
2024-02-21 14:35:00,166.3,166.31,166.02,166.02,2806.0,160.9178,160.9275,160.6468,160.6468,2806.0
2024-02-21 14:40:00,166.05,166.05,165.77,165.77,4385.0,160.6759,160.6759,160.4049,160.4049,4385.0
2024-02-21 14:45:00,165.98,166.29,165.8,166.22,5002.0,160.6081,160.9081,160.434,160.8404,5002.0
2024-02-21 14:50:00,166.2,166.21,166.09,166.11,2349.0,160.821,160.8307,160.7146,160.7339,2349.0
2024-02-21 14:55:00,166.15,166.29,166.14,166.28,2842.0,160.7726,160.9081,160.763,160.8984,2842.0
2024-02-21 15:00:00,166.2,166.24,166.01,166.03,5226.0,160.821,160.8597,160.6372,160.6565,5226.0
2024-02-21 15:05:00,166.05,166.05,165.71,165.72,3667.0,160.6759,160.6759,160.3469,160.3566,3667.0
2024-02-21 15:10:00,165.7,165.73,165.57,165.64,2102.0,160.3372,160.3662,160.2114,160.2791,2102.0
2024-02-21 15:15:00,165.57,165.81,165.5,165.58,4566.0,160.2114,160.4436,160.1437,160.2211,4566.0
2024-02-21 15:20:00,165.53,165.69,165.45,165.67,4665.0,160.1727,160.3275,160.0953,160.3082,4665.0
2024-02-21 15:25:00,165.68,165.97,165.66,165.84,5353.0,160.3179,160.5985,160.2985,160.4727,5353.0
2024-02-21 15:30:00,165.92,166.16,165.86,166.07,9985.0,160.5501,160.7823,160.492,160.6952,9985.0
2024-02-21 15:35:00,166.1,166.42,166.09,166.36,11969.0,160.7243,161.0339,160.7146,160.9758,11969.0
2024-02-21 15:40:00,166.42,166.71,166.31,166.71,11774.0,161.0339,161.3145,160.9275,161.3145,11774.0
2024-02-21 15:45:00,166.69,166.86,166.49,166.55,18896.0,161.2952,161.4597,161.1016,161.1597,18896.0
2024-02-21 15:50:00,166.53,166.64,166.12,166.2,29536.0,161.1403,161.2468,160.7436,160.821,29536.0
2024-02-21 15:55:00,166.24,166.48,166.05,166.1,88890.0,160.8597,161.092,160.6759,160.7243,88890.0
2024-02-22 09:30:00,167.51,167.55,166.77,166.77,11765.0,162.0886,162.1273,161.3726,161.3726,11765.0
2024-02-22 09:35:00,166.52,166.68,166.11,166.22,17973.0,161.1307,161.2855,160.7339,160.8404,17973.0
2024-02-22 09:40:00,166.12,166.55,165.75,166.47,8068.0,160.7436,161.1597,160.3856,161.0823,8068.0
2024-02-22 09:45:00,166.67,167.33,166.54,167.33,3525.0,161.2758,161.9145,161.15,161.9145,3525.0
2024-02-22 09:50:00,167.46,167.58,166.86,166.86,3217.0,162.0402,162.1564,161.4597,161.4597,3217.0
2024-02-22 09:55:00,167.09,167.09,166.37,166.72,12316.0,161.6822,161.6822,160.9855,161.3242,12316.0
2024-02-22 10:00:00,166.71,166.82,166.41,166.81,8825.0,161.3145,161.421,161.0242,161.4113,8825.0
2024-02-22 10:05:00,166.75,167.0,166.36,166.46,9259.0,161.3532,161.5951,160.9758,161.0726,9259.0
2024-02-22 10:10:00,166.46,166.5,166.04,166.32,8186.0,161.0726,161.1113,160.6662,160.9371,8186.0
2024-02-22 10:15:00,166.38,167.18,166.32,166.96,10301.0,160.9952,161.7693,160.9371,161.5564,10301.0
2024-02-22 10:20:00,166.87,166.89,166.38,166.53,10248.0,161.4693,161.4887,160.9952,161.1403,10248.0
2024-02-22 10:25:00,166.54,167.09,166.54,166.86,14247.0,161.15,161.6822,161.15,161.4597,14247.0
2024-02-22 10:30:00,166.8,166.97,166.5,166.93,4175.0,161.4016,161.5661,161.1113,161.5274,4175.0
2024-02-22 10:35:00,167.0,167.09,166.79,166.91,5780.0,161.5951,161.6822,161.3919,161.508,5780.0
2024-02-22 10:40:00,166.87,167.1,166.86,166.93,25055.0,161.4693,161.6919,161.4597,161.5274,25055.0
2024-02-22 10:45:00,167.01,167.02,166.77,166.96,10351.0,161.6048,161.6145,161.3726,161.5564,10351.0
2024-02-22 10:50:00,166.97,167.08,166.91,167.08,6423.0,161.5661,161.6725,161.508,161.6725,6423.0
2024-02-22 10:55:00,167.09,167.58,167.08,167.21,18338.0,161.6822,162.1564,161.6725,161.7983,18338.0
2024-02-22 11:00:00,167.27,168.04,167.26,167.63,9317.0,161.8564,162.6015,161.8467,162.2047,9317.0
2024-02-22 11:05:00,167.48,168.15,167.42,167.92,3338.0,162.0596,162.7079,162.0015,162.4854,3338.0
2024-02-22 11:10:00,167.91,168.05,167.86,167.95,2259.0,162.4757,162.6111,162.4273,162.5144,2259.0
2024-02-22 11:15:00,168.0,168.1,167.79,168.01,4002.0,162.5628,162.6595,162.3596,162.5724,4002.0
2024-02-22 11:20:00,167.92,168.09,167.76,168.08,3900.0,162.4854,162.6499,162.3305,162.6402,3900.0
2024-02-22 11:25:00,168.04,168.16,167.92,168.05,6299.0,162.6015,162.7176,162.4854,162.6111,6299.0
2024-02-22 11:30:00,168.13,168.48,168.11,168.43,5266.0,162.6886,163.0272,162.6692,162.9789,5266.0
2024-02-22 11:35:00,168.53,168.67,168.42,168.51,5687.0,163.0756,163.2111,162.9692,163.0563,5687.0
2024-02-22 11:40:00,168.58,168.8,168.49,168.79,3501.0,163.124,163.3369,163.0369,163.3272,3501.0
2024-02-22 11:45:00,168.98,169.05,168.7,168.73,3800.0,163.5111,163.5788,163.2401,163.2691,3800.0
2024-02-22 11:50:00,168.82,168.84,168.54,168.61,3501.0,163.3562,163.3756,163.0853,163.153,3501.0
2024-02-22 11:55:00,168.71,168.71,168.56,168.59,2400.0,163.2498,163.2498,163.1046,163.1337,2400.0
2024-02-22 12:00:00,168.43,168.61,168.39,168.58,1805.0,162.9789,163.153,162.9401,163.124,1805.0
2024-02-22 12:05:00,168.56,168.57,168.49,168.55,1912.0,163.1046,163.1143,163.0369,163.095,1912.0
2024-02-22 12:10:00,168.49,168.79,168.46,168.72,4466.0,163.0369,163.3272,163.0079,163.2595,4466.0
2024-02-22 12:15:00,168.86,168.86,168.51,168.8,6084.0,163.3949,163.3949,163.0563,163.3369,6084.0
2024-02-22 12:20:00,168.8,169.02,168.77,168.93,4300.0,163.3369,163.5498,163.3078,163.4627,4300.0
2024-02-22 12:25:00,168.94,168.99,168.87,168.93,2400.0,163.4723,163.5207,163.4046,163.4627,2400.0
2024-02-22 12:30:00,168.99,169.22,168.99,169.19,1782.0,163.5207,163.7433,163.5207,163.7143,1782.0
2024-02-22 12:35:00,169.18,169.18,169.0,169.11,3350.0,163.7046,163.7046,163.5304,163.6368,3350.0
2024-02-22 12:40:00,169.06,169.16,168.99,168.99,7240.0,163.5885,163.6852,163.5207,163.5207,7240.0
2024-02-22 12:45:00,168.99,168.99,168.79,168.92,11398.0,163.5207,163.5207,163.3272,163.453,11398.0
2024-02-22 12:50:00,168.91,168.93,168.54,168.7,27365.0,163.4433,163.4627,163.0853,163.2401,27365.0
2024-02-22 12:55:00,168.67,168.67,168.55,168.59,4231.0,163.2111,163.2111,163.095,163.1337,4231.0
2024-02-22 13:00:00,168.58,168.61,168.38,168.47,3429.0,163.124,163.153,162.9305,163.0176,3429.0
2024-02-22 13:05:00,168.45,168.47,168.35,168.44,4789.0,162.9982,163.0176,162.9014,162.9885,4789.0
2024-02-22 13:10:00,168.4,168.47,168.35,168.45,3250.0,162.9498,163.0176,162.9014,162.9982,3250.0
2024-02-22 13:15:00,168.43,168.52,168.43,168.52,2361.0,162.9789,163.0659,162.9789,163.0659,2361.0
2024-02-22 13:20:00,168.48,168.73,168.47,168.62,5472.0,163.0272,163.2691,163.0176,163.1627,5472.0
2024-02-22 13:25:00,168.57,168.59,168.57,168.58,500.0,163.1143,163.1337,163.1143,163.124,500.0
2024-02-22 13:30:00,168.64,168.7,168.63,168.64,4048.0,163.1821,163.2401,163.1724,163.1821,4048.0
2024-02-22 13:35:00,168.62,168.7,168.59,168.67,3816.0,163.1627,163.2401,163.1337,163.2111,3816.0
2024-02-22 13:40:00,168.62,168.66,168.62,168.64,1773.0,163.1627,163.2014,163.1627,163.1821,1773.0
2024-02-22 13:45:00,168.67,168.7,168.64,168.66,15934.0,163.2111,163.2401,163.1821,163.2014,15934.0
2024-02-22 13:50:00,168.63,168.7,168.63,168.68,3502.0,163.1724,163.2401,163.1724,163.2208,3502.0
2024-02-22 13:55:00,168.65,168.7,168.58,168.69,8844.0,163.1917,163.2401,163.124,163.2304,8844.0
2024-02-22 14:00:00,168.68,168.7,168.65,168.69,21689.0,163.2208,163.2401,163.1917,163.2304,21689.0
2024-02-22 14:05:00,168.62,168.7,168.56,168.58,8507.0,163.1627,163.2401,163.1046,163.124,8507.0
2024-02-22 14:10:00,168.6,168.6,168.43,168.51,2965.0,163.1433,163.1433,162.9789,163.0563,2965.0
2024-02-22 14:15:00,168.52,168.65,168.48,168.62,3068.0,163.0659,163.1917,163.0272,163.1627,3068.0
2024-02-22 14:20:00,168.64,168.7,168.63,168.67,10859.0,163.1821,163.2401,163.1724,163.2111,10859.0
2024-02-22 14:25:00,168.68,168.7,168.61,168.66,5144.0,163.2208,163.2401,163.153,163.2014,5144.0
2024-02-22 14:30:00,168.66,168.66,168.32,168.35,3562.0,163.2014,163.2014,162.8724,162.9014,3562.0
2024-02-22 14:35:00,168.35,168.43,168.26,168.41,5439.0,162.9014,162.9789,162.8144,162.9595,5439.0
2024-02-22 14:40:00,168.4,168.44,168.35,168.44,1846.0,162.9498,162.9885,162.9014,162.9885,1846.0
2024-02-22 14:45:00,168.47,168.5,168.32,168.37,3864.0,163.0176,163.0466,162.8724,162.9208,3864.0
2024-02-22 14:50:00,168.34,168.53,168.33,168.48,4110.0,162.8918,163.0756,162.8821,163.0272,4110.0
2024-02-22 14:55:00,168.53,168.54,168.34,168.43,7314.0,163.0756,163.0853,162.8918,162.9789,7314.0
2024-02-22 15:00:00,168.43,168.54,168.37,168.54,3249.0,162.9789,163.0853,162.9208,163.0853,3249.0
2024-02-22 15:05:00,168.53,168.57,168.48,168.52,4783.0,163.0756,163.1143,163.0272,163.0659,4783.0
2024-02-22 15:10:00,168.51,168.7,168.5,168.67,4594.0,163.0563,163.2401,163.0466,163.2111,4594.0
2024-02-22 15:15:00,168.64,168.7,168.62,168.67,8566.0,163.1821,163.2401,163.1627,163.2111,8566.0
2024-02-22 15:20:00,168.68,168.7,168.63,168.68,12634.0,163.2208,163.2401,163.1724,163.2208,12634.0
2024-02-22 15:25:00,168.7,168.7,168.68,168.68,18413.0,163.2401,163.2401,163.2208,163.2208,18413.0
2024-02-22 15:30:00,168.7,168.88,168.65,168.7,23199.0,163.2401,163.4143,163.1917,163.2401,23199.0
2024-02-22 15:35:00,168.68,168.71,168.68,168.7,51784.0,163.2208,163.2498,163.2208,163.2401,51784.0
2024-02-22 15:40:00,168.7,169.07,168.68,169.0,23795.0,163.2401,163.5981,163.2208,163.5304,23795.0
2024-02-22 15:45:00,168.98,169.01,168.76,168.82,11611.0,163.5111,163.5401,163.2982,163.3562,11611.0
2024-02-22 15:50:00,168.85,169.09,168.66,168.94,27209.0,163.3853,163.6175,163.2014,163.4723,27209.0
2024-02-22 15:55:00,168.98,169.17,168.81,168.93,83887.0,163.5111,163.6949,163.3466,163.4627,83887.0
2024-02-23 09:30:00,169.11,169.78,168.91,169.13,6445.0,163.6368,164.2852,163.4433,163.6562,6445.0
2024-02-23 09:35:00,168.81,169.53,168.81,169.53,3169.0,163.3466,164.0433,163.3466,164.0433,3169.0
2024-02-23 09:40:00,169.55,169.87,169.55,169.79,1050.0,164.0626,164.3722,164.0626,164.2948,1050.0
2024-02-23 09:45:00,169.74,170.0,169.66,169.8,2092.0,164.2465,164.498,164.169,164.3045,2092.0
2024-02-23 09:50:00,169.67,169.69,169.41,169.65,1467.0,164.1787,164.1981,163.9271,164.1594,1467.0
2024-02-23 09:55:00,169.88,170.22,169.88,170.19,800.0,164.3819,164.7109,164.3819,164.6819,800.0
2024-02-23 10:00:00,169.97,170.09,169.59,169.94,1558.0,164.469,164.5851,164.1013,164.44,1558.0
2024-02-23 10:05:00,170.1,170.51,170.01,170.5,1709.0,164.5948,164.9915,164.5077,164.9819,1709.0
2024-02-23 10:10:00,170.38,170.48,170.23,170.23,2537.0,164.8657,164.9625,164.7206,164.7206,2537.0
2024-02-23 10:15:00,170.47,170.53,170.32,170.53,3469.0,164.9528,165.0109,164.8077,165.0109,3469.0
2024-02-23 10:20:00,170.53,171.14,170.53,171.14,13253.0,165.0109,165.6011,165.0109,165.6011,13253.0
2024-02-23 10:25:00,171.26,171.37,170.85,170.92,10943.0,165.7173,165.8237,165.3205,165.3883,10943.0
2024-02-23 10:30:00,171.02,171.02,170.38,170.47,8798.0,165.485,165.485,164.8657,164.9528,8798.0
2024-02-23 10:35:00,170.55,170.88,170.37,170.88,1144.0,165.0302,165.3496,164.8561,165.3496,1144.0
2024-02-23 10:40:00,171.22,171.31,171.03,171.26,4366.0,165.6786,165.7656,165.4947,165.7173,4366.0
2024-02-23 10:45:00,171.2,171.2,170.63,170.63,3131.0,165.6592,165.6592,165.1076,165.1076,3131.0
2024-02-23 10:50:00,170.65,170.87,170.64,170.84,1985.0,165.127,165.3399,165.1173,165.3109,1985.0
2024-02-23 10:55:00,170.85,171.16,170.68,170.95,3955.0,165.3205,165.6205,165.156,165.4173,3955.0
2024-02-23 11:00:00,170.99,170.99,170.37,170.37,2153.0,165.456,165.456,164.8561,164.8561,2153.0
2024-02-23 11:05:00,170.28,170.48,170.28,170.47,1270.0,164.769,164.9625,164.769,164.9528,1270.0
2024-02-23 11:10:00,170.5,170.63,170.46,170.62,2136.0,164.9819,165.1076,164.9432,165.098,2136.0
2024-02-23 11:15:00,170.48,170.63,170.48,170.51,1305.0,164.9625,165.1076,164.9625,164.9915,1305.0
2024-02-23 11:20:00,170.6,170.94,170.6,170.94,1006.0,165.0786,165.4076,165.0786,165.4076,1006.0
2024-02-23 11:25:00,170.94,171.18,170.93,171.13,3193.0,165.4076,165.6398,165.3979,165.5915,3193.0
2024-02-23 11:30:00,171.15,171.15,171.01,171.13,5836.0,165.6108,165.6108,165.4754,165.5915,5836.0
2024-02-23 11:35:00,171.14,171.34,171.13,171.2,4235.0,165.6011,165.7947,165.5915,165.6592,4235.0
2024-02-23 11:40:00,171.2,171.28,171.01,171.05,5257.0,165.6592,165.7366,165.4754,165.5141,5257.0
2024-02-23 11:45:00,171.09,171.22,171.01,171.09,4527.0,165.5528,165.6786,165.4754,165.5528,4527.0
2024-02-23 11:50:00,171.23,171.61,171.18,171.44,5214.0,165.6882,166.0559,165.6398,165.8914,5214.0
2024-02-23 11:55:00,171.41,171.5,171.25,171.47,9981.0,165.8624,165.9495,165.7076,165.9205,9981.0
2024-02-23 12:00:00,171.47,171.92,171.43,171.86,4645.0,165.9205,166.3559,165.8818,166.2978,4645.0
2024-02-23 12:05:00,171.95,171.95,171.69,171.76,7622.0,166.3849,166.3849,166.1333,166.2011,7622.0
2024-02-23 12:10:00,171.81,172.0,171.7,171.8,4780.0,166.2495,166.4333,166.143,166.2398,4780.0
2024-02-23 12:15:00,171.8,171.95,171.64,171.95,3435.0,166.2398,166.3849,166.085,166.3849,3435.0
2024-02-23 12:20:00,171.95,172.2,171.89,171.92,5711.0,166.3849,166.6268,166.3269,166.3559,5711.0
2024-02-23 12:25:00,171.98,172.02,171.89,172.02,1569.0,166.414,166.4527,166.3269,166.4527,1569.0
2024-02-23 12:30:00,171.94,172.07,171.85,172.06,2473.0,166.3753,166.501,166.2882,166.4914,2473.0
2024-02-23 12:35:00,172.07,172.23,172.07,172.21,2728.0,166.501,166.6559,166.501,166.6365,2728.0
2024-02-23 12:40:00,172.22,172.22,172.07,172.17,931.0,166.6462,166.6462,166.501,166.5978,931.0
2024-02-23 12:45:00,172.07,172.1,172.05,172.06,1141.0,166.501,166.5301,166.4817,166.4914,1141.0
2024-02-23 12:50:00,172.05,172.05,171.88,171.93,3021.0,166.4817,166.4817,166.3172,166.3656,3021.0
2024-02-23 12:55:00,171.92,171.97,171.9,171.91,600.0,166.3559,166.4043,166.3365,166.3462,600.0
2024-02-23 13:00:00,171.97,172.28,171.9,172.16,3233.0,166.4043,166.7042,166.3365,166.5881,3233.0
2024-02-23 13:05:00,172.21,172.21,171.93,171.93,1138.0,166.6365,166.6365,166.3656,166.3656,1138.0
2024-02-23 13:10:00,171.95,172.02,171.95,172.02,822.0,166.3849,166.4527,166.3849,166.4527,822.0
2024-02-23 13:15:00,172.08,172.32,172.07,172.26,3405.0,166.5107,166.743,166.501,166.6849,3405.0
2024-02-23 13:20:00,172.26,172.44,172.26,172.4,3547.0,166.6849,166.8591,166.6849,166.8204,3547.0
2024-02-23 13:25:00,172.34,172.37,172.27,172.32,1200.0,166.7623,166.7913,166.6946,166.743,1200.0
2024-02-23 13:30:00,172.35,172.45,172.32,172.35,11258.0,166.772,166.8687,166.743,166.772,11258.0
2024-02-23 13:35:00,172.33,172.37,172.28,172.28,2364.0,166.7526,166.7913,166.7042,166.7042,2364.0
2024-02-23 13:40:00,172.34,172.38,172.26,172.29,2526.0,166.7623,166.801,166.6849,166.7139,2526.0
2024-02-23 13:45:00,172.29,172.29,172.03,172.03,3619.0,166.7139,166.7139,166.4623,166.4623,3619.0
2024-02-23 13:50:00,172.03,172.06,171.89,172.06,4043.0,166.4623,166.4914,166.3269,166.4914,4043.0
2024-02-23 13:55:00,172.19,172.29,172.17,172.29,1776.0,166.6172,166.7139,166.5978,166.7139,1776.0
2024-02-23 14:00:00,172.29,172.29,171.91,171.99,4444.0,166.7139,166.7139,166.3462,166.4236,4444.0
2024-02-23 14:05:00,172.0,172.03,171.96,171.98,1300.0,166.4333,166.4623,166.3946,166.414,1300.0
2024-02-23 14:10:00,172.0,172.12,171.9,172.12,1738.0,166.4333,166.5494,166.3365,166.5494,1738.0
2024-02-23 14:15:00,172.18,172.24,171.97,172.0,2123.0,166.6075,166.6655,166.4043,166.4333,2123.0
2024-02-23 14:20:00,171.9,171.91,171.86,171.89,1050.0,166.3365,166.3462,166.2978,166.3269,1050.0
2024-02-23 14:25:00,171.87,171.93,171.78,171.88,1858.0,166.3075,166.3656,166.2204,166.3172,1858.0
2024-02-23 14:30:00,171.93,172.17,171.93,172.17,1252.0,166.3656,166.5978,166.3656,166.5978,1252.0
2024-02-23 14:35:00,172.09,172.1,172.03,172.03,1879.0,166.5204,166.5301,166.4623,166.4623,1879.0
2024-02-23 14:40:00,172.08,172.08,171.93,171.99,8916.0,166.5107,166.5107,166.3656,166.4236,8916.0
2024-02-23 14:45:00,172.06,172.2,172.04,172.2,2625.0,166.4914,166.6268,166.472,166.6268,2625.0
2024-02-23 14:50:00,172.22,172.36,172.2,172.27,2610.0,166.6462,166.7817,166.6268,166.6946,2610.0
2024-02-23 14:55:00,172.27,172.27,171.9,172.27,10388.0,166.6946,166.6946,166.3365,166.6946,10388.0
2024-02-23 15:00:00,172.31,172.47,172.24,172.3,1531.0,166.7333,166.8881,166.6655,166.7236,1531.0
2024-02-23 15:05:00,172.38,172.39,172.23,172.27,6153.0,166.801,166.8107,166.6559,166.6946,6153.0
2024-02-23 15:10:00,172.24,172.41,172.2,172.23,13207.0,166.6655,166.83,166.6268,166.6559,13207.0
2024-02-23 15:15:00,172.3,172.41,172.21,172.26,5053.0,166.7236,166.83,166.6365,166.6849,5053.0
2024-02-23 15:20:00,172.28,172.46,172.15,172.42,10256.0,166.7042,166.8784,166.5785,166.8397,10256.0
2024-02-23 15:25:00,172.47,172.67,172.47,172.66,7382.0,166.8881,167.0816,166.8881,167.0719,7382.0
2024-02-23 15:30:00,172.66,172.83,172.49,172.83,16182.0,167.0719,167.2364,166.9075,167.2364,16182.0
2024-02-23 15:35:00,172.82,173.18,172.78,173.02,10673.0,167.2268,167.5751,167.1881,167.4203,10673.0
2024-02-23 15:40:00,173.04,173.33,172.9,173.01,18455.0,167.4397,167.7203,167.3042,167.4106,18455.0
2024-02-23 15:45:00,173.07,173.17,172.77,172.81,12006.0,167.4687,167.5654,167.1784,167.2171,12006.0
2024-02-23 15:50:00,172.81,172.97,172.56,172.76,26518.0,167.2171,167.3719,166.9752,167.1687,26518.0
2024-02-23 15:55:00,172.75,172.85,172.66,172.82,54843.0,167.159,167.2558,167.0719,167.2268,54843.0
2024-02-26 09:30:00,172.67,173.46,172.5,173.46,16628.0,167.0816,167.8461,166.9171,167.8461,16628.0
2024-02-26 09:35:00,173.2,173.47,173.01,173.37,7586.0,167.5945,167.8557,167.4106,167.759,7586.0
2024-02-26 09:40:00,173.78,174.5,173.78,174.5,1286.0,168.1557,168.8524,168.1557,168.8524,1286.0
2024-02-26 09:45:00,174.49,175.32,174.42,175.1,22639.0,168.8427,169.6459,168.775,169.433,22639.0
2024-02-26 09:50:00,174.9,175.12,174.7,175.09,3705.0,169.2395,169.4523,169.0459,169.4233,3705.0
2024-02-26 09:55:00,175.09,175.23,174.7,174.71,2486.0,169.4233,169.5588,169.0459,169.0556,2486.0
2024-02-26 10:00:00,174.69,174.96,174.31,174.33,17196.0,169.0362,169.2975,168.6685,168.6879,17196.0
2024-02-26 10:05:00,174.29,174.29,173.82,173.99,3123.0,168.6492,168.6492,168.1944,168.3589,3123.0
2024-02-26 10:10:00,173.99,174.16,173.94,174.08,2059.0,168.3589,168.5234,168.3105,168.446,2059.0
2024-02-26 10:15:00,174.15,174.21,173.55,173.55,6317.0,168.5137,168.5718,167.9331,167.9331,6317.0
2024-02-26 10:20:00,173.58,173.97,173.47,173.97,3131.0,167.9622,168.3396,167.8557,168.3396,3131.0
2024-02-26 10:25:00,174.06,174.07,173.93,174.0,2336.0,168.4266,168.4363,168.3008,168.3686,2336.0
2024-02-26 10:30:00,174.01,174.25,174.01,174.09,2758.0,168.3783,168.6105,168.3783,168.4557,2758.0
2024-02-26 10:35:00,174.0,174.01,173.58,173.75,3634.0,168.3686,168.3783,167.9622,168.1267,3634.0
2024-02-26 10:40:00,173.79,173.91,173.3,173.46,10667.0,168.1654,168.2815,167.6912,167.8461,10667.0
2024-02-26 10:45:00,173.45,173.92,173.44,173.77,3605.0,167.8364,168.2912,167.8267,168.146,3605.0
2024-02-26 10:50:00,173.79,174.15,173.79,174.14,6955.0,168.1654,168.5137,168.1654,168.5041,6955.0
2024-02-26 10:55:00,174.2,174.4,174.1,174.24,4401.0,168.5621,168.7556,168.4653,168.6008,4401.0
2024-02-26 11:00:00,174.38,174.66,174.32,174.6,2467.0,168.7363,169.0072,168.6782,168.9492,2467.0
2024-02-26 11:05:00,174.76,174.76,174.6,174.61,988.0,169.104,169.104,168.9492,168.9588,988.0
2024-02-26 11:10:00,174.59,174.88,174.59,174.87,2260.0,168.9395,169.2201,168.9395,169.2104,2260.0
2024-02-26 11:15:00,174.98,175.37,174.76,175.37,5541.0,169.3169,169.6942,169.104,169.6942,5541.0
2024-02-26 11:20:00,175.41,175.41,174.97,174.97,3971.0,169.7329,169.7329,169.3072,169.3072,3971.0
2024-02-26 11:25:00,174.99,175.28,174.94,175.12,3987.0,169.3265,169.6072,169.2782,169.4523,3987.0
2024-02-26 11:30:00,175.11,175.11,174.87,174.95,1237.0,169.4427,169.4427,169.2104,169.2878,1237.0
2024-02-26 11:35:00,174.93,175.27,174.92,175.25,3352.0,169.2685,169.5975,169.2588,169.5781,3352.0
2024-02-26 11:40:00,175.09,175.18,174.95,174.95,1187.0,169.4233,169.5104,169.2878,169.2878,1187.0
2024-02-26 11:45:00,174.88,175.15,174.84,175.13,4041.0,169.2201,169.4814,169.1814,169.462,4041.0
2024-02-26 11:50:00,175.13,175.38,175.09,175.28,5702.0,169.462,169.7039,169.4233,169.6072,5702.0
2024-02-26 11:55:00,175.33,175.33,175.21,175.27,2113.0,169.6555,169.6555,169.5394,169.5975,2113.0
2024-02-26 12:00:00,175.21,175.4,175.1,175.28,5955.0,169.5394,169.7233,169.433,169.6072,5955.0
2024-02-26 12:05:00,175.29,175.51,175.2,175.51,1839.0,169.6168,169.8297,169.5297,169.8297,1839.0
2024-02-26 12:10:00,175.49,175.65,175.49,175.59,8343.0,169.8104,169.9652,169.8104,169.9071,8343.0
2024-02-26 12:15:00,175.59,175.59,175.22,175.47,17143.0,169.9071,169.9071,169.5491,169.791,17143.0
2024-02-26 12:20:00,175.48,175.74,175.41,175.74,2390.0,169.8007,170.0523,169.7329,170.0523,2390.0
2024-02-26 12:25:00,175.78,176.01,175.77,175.94,3324.0,170.091,170.3135,170.0813,170.2458,3324.0
2024-02-26 12:30:00,175.96,175.96,175.81,175.86,2319.0,170.2651,170.2651,170.12,170.1684,2319.0
2024-02-26 12:35:00,175.81,175.93,175.72,175.93,3108.0,170.12,170.2361,170.0329,170.2361,3108.0
2024-02-26 12:40:00,175.88,175.88,175.78,175.78,3579.0,170.1877,170.1877,170.091,170.091,3579.0
2024-02-26 12:45:00,175.83,175.83,175.75,175.75,2116.0,170.1394,170.1394,170.0619,170.0619,2116.0
2024-02-26 12:50:00,175.82,175.91,175.74,175.8,6778.0,170.1297,170.2168,170.0523,170.1103,6778.0
2024-02-26 12:55:00,175.76,176.0,175.74,175.91,5750.0,170.0716,170.3039,170.0523,170.2168,5750.0
2024-02-26 13:00:00,175.92,176.03,175.77,176.0,4367.0,170.2264,170.3329,170.0813,170.3039,4367.0
2024-02-26 13:05:00,176.0,176.02,175.89,175.89,2805.0,170.3039,170.3232,170.1974,170.1974,2805.0
2024-02-26 13:10:00,175.83,175.87,175.81,175.87,1267.0,170.1394,170.1781,170.12,170.1781,1267.0
2024-02-26 13:15:00,175.92,176.0,175.84,175.86,4282.0,170.2264,170.3039,170.149,170.1684,4282.0
2024-02-26 13:20:00,175.82,175.82,175.52,175.6,4364.0,170.1297,170.1297,169.8394,169.9168,4364.0
2024-02-26 13:25:00,175.56,175.59,175.47,175.5,18989.0,169.8781,169.9071,169.791,169.82,18989.0
2024-02-26 13:30:00,175.5,175.52,175.07,175.08,7883.0,169.82,169.8394,169.404,169.4136,7883.0
2024-02-26 13:35:00,175.0,175.16,174.89,175.16,1815.0,169.3362,169.491,169.2298,169.491,1815.0
2024-02-26 13:40:00,175.21,175.46,175.19,175.46,1300.0,169.5394,169.7813,169.5201,169.7813,1300.0
2024-02-26 13:45:00,175.53,175.69,175.5,175.66,3173.0,169.8491,170.0039,169.82,169.9749,3173.0
2024-02-26 13:50:00,175.61,175.63,175.56,175.58,1153.0,169.9265,169.9458,169.8781,169.8974,1153.0
2024-02-26 13:55:00,175.66,175.91,175.66,175.85,2931.0,169.9749,170.2168,169.9749,170.1587,2931.0
2024-02-26 14:00:00,175.9,175.97,175.81,175.95,2758.0,170.2071,170.2748,170.12,170.2555,2758.0
2024-02-26 14:05:00,175.98,176.03,175.88,175.88,5378.0,170.2845,170.3329,170.1877,170.1877,5378.0
2024-02-26 14:10:00,175.95,176.0,175.84,175.95,2935.0,170.2555,170.3039,170.149,170.2555,2935.0
2024-02-26 14:15:00,175.97,175.97,175.86,175.89,1733.0,170.2748,170.2748,170.1684,170.1974,1733.0
2024-02-26 14:20:00,175.91,175.95,175.76,175.95,3368.0,170.2168,170.2555,170.0716,170.2555,3368.0
2024-02-26 14:25:00,176.0,176.19,175.99,176.19,4136.0,170.3039,170.4877,170.2942,170.4877,4136.0
2024-02-26 14:30:00,176.26,176.26,176.07,176.08,2364.0,170.5554,170.5554,170.3716,170.3813,2364.0
2024-02-26 14:35:00,176.12,176.19,176.06,176.07,4226.0,170.42,170.4877,170.3619,170.3716,4226.0
2024-02-26 14:40:00,176.07,176.07,175.87,176.0,2524.0,170.3716,170.3716,170.1781,170.3039,2524.0
2024-02-26 14:45:00,175.94,176.21,175.92,176.21,5817.0,170.2458,170.5071,170.2264,170.5071,5817.0
2024-02-26 14:50:00,176.19,176.35,176.13,176.14,4420.0,170.4877,170.6425,170.4296,170.4393,4420.0
2024-02-26 14:55:00,176.13,176.29,176.12,176.21,3253.0,170.4296,170.5845,170.42,170.5071,3253.0
2024-02-26 15:00:00,176.2,176.33,176.08,176.09,3027.0,170.4974,170.6232,170.3813,170.3909,3027.0
2024-02-26 15:05:00,176.11,176.39,176.11,176.34,3002.0,170.4103,170.6812,170.4103,170.6328,3002.0
2024-02-26 15:10:00,176.38,176.76,176.33,176.54,9171.0,170.6716,171.0393,170.6232,170.8264,9171.0
2024-02-26 15:15:00,176.55,176.6,176.07,176.07,3182.0,170.8361,170.8844,170.3716,170.3716,3182.0
2024-02-26 15:20:00,176.14,176.26,176.0,176.22,6494.0,170.4393,170.5554,170.3039,170.5167,6494.0
2024-02-26 15:25:00,176.27,176.36,176.25,176.33,4284.0,170.5651,170.6522,170.5458,170.6232,4284.0
2024-02-26 15:30:00,176.3,176.3,175.95,176.03,6056.0,170.5941,170.5941,170.2555,170.3329,6056.0
2024-02-26 15:35:00,176.03,176.1,175.82,176.03,9040.0,170.3329,170.4006,170.1297,170.3329,9040.0
2024-02-26 15:40:00,176.04,176.23,176.0,176.21,10784.0,170.3426,170.5264,170.3039,170.5071,10784.0
2024-02-26 15:45:00,176.21,176.45,176.17,176.32,14291.0,170.5071,170.7393,170.4684,170.6135,14291.0
2024-02-26 15:50:00,176.35,176.4,176.0,176.06,16338.0,170.6425,170.6909,170.3039,170.3619,16338.0
2024-02-26 15:55:00,176.08,176.2,175.43,175.55,64777.0,170.3813,170.4974,169.7523,169.8684,64777.0
2024-02-27 09:30:00,175.88,176.48,175.88,176.08,10210.0,170.1877,170.7683,170.1877,170.3813,10210.0
2024-02-27 09:35:00,176.33,176.83,176.28,176.8,8584.0,170.6232,171.107,170.5748,171.078,8584.0
2024-02-27 09:40:00,176.81,177.71,176.79,177.14,12069.0,171.0876,171.9585,171.0683,171.407,12069.0
2024-02-27 09:45:00,177.09,177.56,177.09,177.54,4720.0,171.3586,171.8134,171.3586,171.794,4720.0
2024-02-27 09:50:00,177.5,177.65,177.32,177.44,4731.0,171.7553,171.9005,171.5811,171.6972,4731.0
2024-02-27 09:55:00,177.44,177.55,176.76,177.1,3945.0,171.6972,171.8037,171.0393,171.3683,3945.0
2024-02-27 10:00:00,177.13,177.3,176.7,176.98,11280.0,171.3973,171.5618,170.9812,171.2521,11280.0
2024-02-27 10:05:00,176.96,177.13,176.82,177.13,4970.0,171.2328,171.3973,171.0973,171.3973,4970.0
2024-02-27 10:10:00,177.06,177.12,176.84,176.91,1255.0,171.3295,171.3876,171.1167,171.1844,1255.0
2024-02-27 10:15:00,176.89,177.0,176.63,176.72,2002.0,171.165,171.2715,170.9135,171.0005,2002.0
2024-02-27 10:20:00,176.74,176.84,176.62,176.76,1437.0,171.0199,171.1167,170.9038,171.0393,1437.0
2024-02-27 10:25:00,176.75,176.93,176.55,176.7,2934.0,171.0296,171.2038,170.8361,170.9812,2934.0
2024-02-27 10:30:00,176.75,176.75,176.55,176.63,1474.0,171.0296,171.0296,170.8361,170.9135,1474.0
2024-02-27 10:35:00,176.64,176.7,176.46,176.57,3961.0,170.9231,170.9812,170.749,170.8554,3961.0
2024-02-27 10:40:00,176.63,176.79,176.57,176.57,2017.0,170.9135,171.0683,170.8554,170.8554,2017.0
2024-02-27 10:45:00,176.58,176.73,176.57,176.73,1800.0,170.8651,171.0102,170.8554,171.0102,1800.0
2024-02-27 10:50:00,176.77,176.82,176.65,176.72,1468.0,171.0489,171.0973,170.9328,171.0005,1468.0
2024-02-27 10:55:00,176.79,176.79,176.41,176.45,3982.0,171.0683,171.0683,170.7006,170.7393,3982.0
2024-02-27 11:00:00,176.44,176.6,176.43,176.5,1956.0,170.7296,170.8844,170.7199,170.7877,1956.0
2024-02-27 11:05:00,176.43,176.43,176.23,176.34,2950.0,170.7199,170.7199,170.5264,170.6328,2950.0
2024-02-27 11:10:00,176.42,176.43,176.32,176.32,2996.0,170.7103,170.7199,170.6135,170.6135,2996.0
2024-02-27 11:15:00,176.26,176.31,176.19,176.19,932.0,170.5554,170.6038,170.4877,170.4877,932.0
2024-02-27 11:20:00,176.14,176.26,176.11,176.26,1417.0,170.4393,170.5554,170.4103,170.5554,1417.0
2024-02-27 11:25:00,176.25,176.54,176.25,176.42,3433.0,170.5458,170.8264,170.5458,170.7103,3433.0
2024-02-27 11:30:00,176.43,176.45,176.31,176.41,2577.0,170.7199,170.7393,170.6038,170.7006,2577.0
2024-02-27 11:35:00,176.37,176.4,176.22,176.4,5033.0,170.6619,170.6909,170.5167,170.6909,5033.0
2024-02-27 11:40:00,176.42,176.62,176.35,176.36,2513.0,170.7103,170.9038,170.6425,170.6522,2513.0
2024-02-27 11:45:00,176.41,176.57,176.41,176.52,3423.0,170.7006,170.8554,170.7006,170.807,3423.0
2024-02-27 11:50:00,176.47,176.47,176.42,176.42,300.0,170.7586,170.7586,170.7103,170.7103,300.0
2024-02-27 11:55:00,176.56,176.63,176.39,176.44,2691.0,170.8457,170.9135,170.6812,170.7296,2691.0
2024-02-27 12:00:00,176.44,176.48,176.05,176.05,1633.0,170.7296,170.7683,170.3522,170.3522,1633.0
2024-02-27 12:05:00,176.08,176.13,175.94,176.1,5149.0,170.3813,170.4296,170.2458,170.4006,5149.0
2024-02-27 12:10:00,176.2,176.46,176.2,176.31,1829.0,170.4974,170.749,170.4974,170.6038,1829.0
2024-02-27 12:15:00,176.29,176.64,176.28,176.59,2249.0,170.5845,170.9231,170.5748,170.8748,2249.0
2024-02-27 12:20:00,176.59,176.62,176.31,176.31,1296.0,170.8748,170.9038,170.6038,170.6038,1296.0
2024-02-27 12:25:00,176.21,176.21,175.9,175.9,601.0,170.5071,170.5071,170.2071,170.2071,601.0
2024-02-27 12:30:00,176.06,176.49,176.06,176.43,2142.0,170.3619,170.778,170.3619,170.7199,2142.0
2024-02-27 12:35:00,176.28,176.3,176.24,176.24,700.0,170.5748,170.5941,170.5361,170.5361,700.0
2024-02-27 12:40:00,176.34,176.76,176.34,176.69,2090.0,170.6328,171.0393,170.6328,170.9715,2090.0
2024-02-27 12:45:00,176.65,176.81,176.6,176.81,2313.0,170.9328,171.0876,170.8844,171.0876,2313.0
2024-02-27 12:50:00,176.9,176.93,176.7,176.88,3399.0,171.1747,171.2038,170.9812,171.1554,3399.0
2024-02-27 12:55:00,176.84,176.84,176.6,176.61,1162.0,171.1167,171.1167,170.8844,170.8941,1162.0
2024-02-27 13:00:00,176.61,176.83,176.61,176.83,1508.0,170.8941,171.107,170.8941,171.107,1508.0
2024-02-27 13:05:00,176.72,176.88,176.64,176.74,1704.0,171.0005,171.1554,170.9231,171.0199,1704.0
2024-02-27 13:10:00,176.8,176.9,176.78,176.78,696.0,171.078,171.1747,171.0586,171.0586,696.0
2024-02-27 13:15:00,176.91,176.91,176.81,176.81,725.0,171.1844,171.1844,171.0876,171.0876,725.0
2024-02-27 13:20:00,176.79,176.89,176.75,176.81,4699.0,171.0683,171.165,171.0296,171.0876,4699.0
2024-02-27 13:25:00,176.81,176.83,176.63,176.7,3386.0,171.0876,171.107,170.9135,170.9812,3386.0
2024-02-27 13:30:00,176.69,176.69,176.52,176.62,1042.0,170.9715,170.9715,170.807,170.9038,1042.0
2024-02-27 13:35:00,176.58,176.58,176.33,176.41,1570.0,170.8651,170.8651,170.6232,170.7006,1570.0
2024-02-27 13:40:00,176.47,176.59,176.33,176.33,2115.0,170.7586,170.8748,170.6232,170.6232,2115.0
2024-02-27 13:45:00,176.13,176.3,176.13,176.22,1501.0,170.4296,170.5941,170.4296,170.5167,1501.0
2024-02-27 13:50:00,176.29,176.29,176.04,176.06,2040.0,170.5845,170.5845,170.3426,170.3619,2040.0
2024-02-27 13:55:00,176.13,176.34,176.13,176.26,1355.0,170.4296,170.6328,170.4296,170.5554,1355.0
2024-02-27 14:00:00,176.19,176.21,176.11,176.11,713.0,170.4877,170.5071,170.4103,170.4103,713.0
2024-02-27 14:05:00,176.14,176.39,176.14,176.39,11147.0,170.4393,170.6812,170.4393,170.6812,11147.0
2024-02-27 14:10:00,176.33,176.37,176.21,176.22,2477.0,170.6232,170.6619,170.5071,170.5167,2477.0
2024-02-27 14:15:00,176.19,176.29,176.11,176.26,3531.0,170.4877,170.5845,170.4103,170.5554,3531.0
2024-02-27 14:20:00,176.2,176.3,176.14,176.14,1276.0,170.4974,170.5941,170.4393,170.4393,1276.0
2024-02-27 14:25:00,176.15,176.2,175.82,175.83,4032.0,170.449,170.4974,170.1297,170.1394,4032.0
2024-02-27 14:30:00,175.84,175.86,175.56,175.56,4885.0,170.149,170.1684,169.8781,169.8781,4885.0
2024-02-27 14:35:00,175.61,175.63,175.42,175.42,3549.0,169.9265,169.9458,169.7426,169.7426,3549.0
2024-02-27 14:40:00,175.4,175.58,175.31,175.5,7028.0,169.7233,169.8974,169.6362,169.82,7028.0
2024-02-27 14:45:00,175.57,176.15,175.56,176.15,10266.0,169.8878,170.449,169.8781,170.449,10266.0
2024-02-27 14:50:00,176.09,176.47,176.09,176.27,2666.0,170.3909,170.7586,170.3909,170.5651,2666.0
2024-02-27 14:55:00,176.27,176.33,176.1,176.28,4476.0,170.5651,170.6232,170.4006,170.5748,4476.0
2024-02-27 15:00:00,176.28,176.69,176.24,176.69,10123.0,170.5748,170.9715,170.5361,170.9715,10123.0
2024-02-27 15:05:00,176.63,177.09,176.62,176.93,11571.0,170.9135,171.3586,170.9038,171.2038,11571.0
2024-02-27 15:10:00,177.02,177.06,176.74,176.78,6919.0,171.2908,171.3295,171.0199,171.0586,6919.0
2024-02-27 15:15:00,176.78,176.86,176.36,176.38,7925.0,171.0586,171.136,170.6522,170.6716,7925.0
2024-02-27 15:20:00,176.49,176.59,176.33,176.59,4242.0,170.778,170.8748,170.6232,170.8748,4242.0
2024-02-27 15:25:00,176.56,176.56,176.33,176.42,5823.0,170.8457,170.8457,170.6232,170.7103,5823.0
2024-02-27 15:30:00,176.41,176.41,176.17,176.27,2602.0,170.7006,170.7006,170.4684,170.5651,2602.0
2024-02-27 15:35:00,176.18,176.18,175.95,175.97,6400.0,170.478,170.478,170.2555,170.2748,6400.0
2024-02-27 15:40:00,175.95,176.48,175.92,176.46,9476.0,170.2555,170.7683,170.2264,170.749,9476.0
2024-02-27 15:45:00,176.41,176.47,176.28,176.34,8527.0,170.7006,170.7586,170.5748,170.6328,8527.0
2024-02-27 15:50:00,176.44,176.99,176.09,176.99,21653.0,170.7296,171.2618,170.3909,171.2618,21653.0
2024-02-27 15:55:00,177.0,177.17,176.79,177.14,70379.0,171.2715,171.436,171.0683,171.407,70379.0
2024-02-28 09:30:00,176.32,177.13,176.32,177.13,6605.0,170.6135,171.3973,170.6135,171.3973,6605.0
2024-02-28 09:35:00,177.15,177.54,176.51,177.22,8185.0,171.4166,171.794,170.7973,171.4844,8185.0
2024-02-28 09:40:00,177.24,177.24,176.75,176.98,1105.0,171.5037,171.5037,171.0296,171.2521,1105.0
2024-02-28 09:45:00,177.3,177.55,177.17,177.41,1475.0,171.5618,171.8037,171.436,171.6682,1475.0
2024-02-28 09:50:00,177.42,177.42,176.8,176.86,1979.0,171.6779,171.6779,171.078,171.136,1979.0
2024-02-28 09:55:00,176.88,176.99,176.65,176.96,1400.0,171.1554,171.2618,170.9328,171.2328,1400.0
2024-02-28 10:00:00,176.84,176.9,176.57,176.84,2634.0,171.1167,171.1747,170.8554,171.1167,2634.0
2024-02-28 10:05:00,176.83,177.38,176.83,177.08,2405.0,171.107,171.6392,171.107,171.3489,2405.0
2024-02-28 10:10:00,177.37,177.47,177.22,177.34,1211.0,171.6295,171.7263,171.4844,171.6005,1211.0
2024-02-28 10:15:00,177.22,177.22,176.97,177.22,1679.0,171.4844,171.4844,171.2425,171.4844,1679.0
2024-02-28 10:20:00,177.13,177.36,177.1,177.26,2373.0,171.3973,171.6198,171.3683,171.5231,2373.0
2024-02-28 10:25:00,177.28,177.58,177.27,177.27,2050.0,171.5424,171.8327,171.5327,171.5327,2050.0
2024-02-28 10:30:00,177.32,177.9,177.3,177.87,2587.0,171.5811,172.1424,171.5618,172.1133,2587.0
2024-02-28 10:35:00,177.93,178.01,177.73,177.75,2511.0,172.1714,172.2488,171.9779,171.9972,2511.0
2024-02-28 10:40:00,177.7,178.02,177.7,177.91,2249.0,171.9488,172.2585,171.9488,172.152,2249.0
2024-02-28 10:45:00,177.91,177.91,177.75,177.86,2127.0,172.152,172.152,171.9972,172.1037,2127.0
2024-02-28 10:50:00,177.95,178.01,177.86,178.0,2686.0,172.1907,172.2488,172.1037,172.2391,2686.0
2024-02-28 10:55:00,177.96,178.18,177.87,177.87,3882.0,172.2004,172.4133,172.1133,172.1133,3882.0
2024-02-28 11:00:00,177.76,177.76,177.58,177.67,3667.0,172.0069,172.0069,171.8327,171.9198,3667.0
2024-02-28 11:05:00,177.63,177.75,177.45,177.46,1423.0,171.8811,171.9972,171.7069,171.7166,1423.0
2024-02-28 11:10:00,177.46,177.47,177.24,177.43,1737.0,171.7166,171.7263,171.5037,171.6876,1737.0
2024-02-28 11:15:00,177.5,177.56,177.43,177.56,1808.0,171.7553,171.8134,171.6876,171.8134,1808.0
2024-02-28 11:20:00,177.64,177.71,177.56,177.56,500.0,171.8908,171.9585,171.8134,171.8134,500.0
2024-02-28 11:25:00,177.57,177.82,177.57,177.74,2604.0,171.823,172.0649,171.823,171.9875,2604.0
2024-02-28 11:30:00,177.8,177.82,177.51,177.52,1347.0,172.0456,172.0649,171.765,171.7747,1347.0
2024-02-28 11:35:00,177.52,177.89,177.52,177.89,2030.0,171.7747,172.1327,171.7747,172.1327,2030.0
2024-02-28 11:40:00,177.88,177.88,177.77,177.79,702.0,172.123,172.123,172.0166,172.0359,702.0
2024-02-28 11:45:00,177.8,178.07,177.79,177.95,2189.0,172.0456,172.3069,172.0359,172.1907,2189.0
2024-02-28 11:50:00,178.03,178.03,177.9,177.9,400.0,172.2682,172.2682,172.1424,172.1424,400.0
2024-02-28 11:55:00,177.82,177.88,177.72,177.81,1673.0,172.0649,172.123,171.9682,172.0553,1673.0
2024-02-28 12:00:00,177.76,178.0,177.69,178.0,1946.0,172.0069,172.2391,171.9392,172.2391,1946.0
2024-02-28 12:05:00,177.95,177.95,177.77,177.92,900.0,172.1907,172.1907,172.0166,172.1617,900.0
2024-02-28 12:10:00,177.92,178.15,177.92,178.13,632.0,172.1617,172.3843,172.1617,172.3649,632.0
2024-02-28 12:15:00,178.12,178.12,177.97,178.03,602.0,172.3552,172.3552,172.2101,172.2682,602.0
2024-02-28 12:20:00,177.97,178.03,177.9,178.0,1564.0,172.2101,172.2682,172.1424,172.2391,1564.0
2024-02-28 12:25:00,178.0,178.06,177.91,177.92,900.0,172.2391,172.2972,172.152,172.1617,900.0
2024-02-28 12:30:00,177.93,177.93,177.64,177.64,1865.0,172.1714,172.1714,171.8908,171.8908,1865.0
2024-02-28 12:35:00,177.65,177.84,177.65,177.83,2401.0,171.9005,172.0843,171.9005,172.0746,2401.0
2024-02-28 12:40:00,177.85,178.05,177.85,178.05,2086.0,172.094,172.2875,172.094,172.2875,2086.0
2024-02-28 12:45:00,178.0,178.19,177.99,178.19,1264.0,172.2391,172.423,172.2294,172.423,1264.0
2024-02-28 12:50:00,178.12,178.12,177.88,178.01,1148.0,172.3552,172.3552,172.123,172.2488,1148.0
2024-02-28 12:55:00,177.94,178.01,177.85,177.86,2578.0,172.1811,172.2488,172.094,172.1037,2578.0
2024-02-28 13:00:00,177.77,177.92,177.77,177.79,1400.0,172.0166,172.1617,172.0166,172.0359,1400.0
2024-02-28 13:05:00,177.72,177.73,177.6,177.6,848.0,171.9682,171.9779,171.8521,171.8521,848.0
2024-02-28 13:10:00,177.64,177.64,177.58,177.58,500.0,171.8908,171.8908,171.8327,171.8327,500.0
2024-02-28 13:15:00,177.59,177.75,177.54,177.62,5871.0,171.8424,171.9972,171.794,171.8714,5871.0
2024-02-28 13:20:00,177.67,177.76,177.67,177.76,715.0,171.9198,172.0069,171.9198,172.0069,715.0
2024-02-28 13:25:00,177.83,178.04,177.83,178.03,1424.0,172.0746,172.2778,172.0746,172.2682,1424.0
2024-02-28 13:30:00,178.06,178.17,178.03,178.03,1821.0,172.2972,172.4036,172.2682,172.2682,1821.0
2024-02-28 13:35:00,177.97,177.99,177.88,177.91,700.0,172.2101,172.2294,172.123,172.152,700.0
2024-02-28 13:40:00,177.94,177.94,177.7,177.7,600.0,172.1811,172.1811,171.9488,171.9488,600.0
2024-02-28 13:45:00,177.7,177.79,177.7,177.79,1806.0,171.9488,172.0359,171.9488,172.0359,1806.0
2024-02-28 13:50:00,177.85,177.97,177.76,177.97,5850.0,172.094,172.2101,172.0069,172.2101,5850.0
2024-02-28 13:55:00,178.0,178.03,177.84,177.96,4728.0,172.2391,172.2682,172.0843,172.2004,4728.0
2024-02-28 14:00:00,177.98,178.3,177.98,178.15,931.0,172.2198,172.5294,172.2198,172.3843,931.0
2024-02-28 14:05:00,178.03,178.12,178.01,178.09,1969.0,172.2682,172.3552,172.2488,172.3262,1969.0
2024-02-28 14:10:00,178.07,178.15,177.54,177.66,6196.0,172.3069,172.3843,171.794,171.9101,6196.0
2024-02-28 14:15:00,177.63,177.86,177.59,177.81,2929.0,171.8811,172.1037,171.8424,172.0553,2929.0
2024-02-28 14:20:00,177.78,177.78,177.53,177.64,1601.0,172.0262,172.0262,171.7843,171.8908,1601.0
2024-02-28 14:25:00,177.62,177.95,177.62,177.95,1600.0,171.8714,172.1907,171.8714,172.1907,1600.0
2024-02-28 14:30:00,177.96,178.1,177.96,177.99,1483.0,172.2004,172.3359,172.2004,172.2294,1483.0
2024-02-28 14:35:00,177.87,177.88,177.73,177.76,1094.0,172.1133,172.123,171.9779,172.0069,1094.0
2024-02-28 14:40:00,177.76,177.77,177.59,177.77,2479.0,172.0069,172.0166,171.8424,172.0166,2479.0
2024-02-28 14:45:00,177.77,177.9,177.77,177.77,1089.0,172.0166,172.1424,172.0166,172.0166,1089.0
2024-02-28 14:50:00,177.72,177.77,177.59,177.77,1728.0,171.9682,172.0166,171.8424,172.0166,1728.0
2024-02-28 14:55:00,177.79,177.88,177.78,177.82,2252.0,172.0359,172.123,172.0262,172.0649,2252.0
2024-02-28 15:00:00,177.81,177.85,177.69,177.82,1400.0,172.0553,172.094,171.9392,172.0649,1400.0
2024-02-28 15:05:00,177.75,177.8,177.64,177.72,2581.0,171.9972,172.0456,171.8908,171.9682,2581.0
2024-02-28 15:10:00,177.72,177.73,177.63,177.73,2374.0,171.9682,171.9779,171.8811,171.9779,2374.0
2024-02-28 15:15:00,177.7,177.75,177.56,177.56,3843.0,171.9488,171.9972,171.8134,171.8134,3843.0
2024-02-28 15:20:00,177.46,177.57,177.45,177.52,3351.0,171.7166,171.823,171.7069,171.7747,3351.0
2024-02-28 15:25:00,177.41,177.56,177.35,177.48,4300.0,171.6682,171.8134,171.6102,171.736,4300.0
2024-02-28 15:30:00,177.41,177.46,177.27,177.4,5524.0,171.6682,171.7166,171.5327,171.6585,5524.0
2024-02-28 15:35:00,177.27,177.41,177.14,177.37,5263.0,171.5327,171.6682,171.407,171.6295,5263.0
2024-02-28 15:40:00,177.33,177.43,177.28,177.42,6265.0,171.5908,171.6876,171.5424,171.6779,6265.0
2024-02-28 15:45:00,177.41,177.63,177.39,177.52,6955.0,171.6682,171.8811,171.6489,171.7747,6955.0
2024-02-28 15:50:00,177.54,177.54,177.22,177.4,16836.0,171.794,171.794,171.4844,171.6585,16836.0
2024-02-28 15:55:00,177.46,177.59,177.28,177.5,47645.0,171.7166,171.8424,171.5424,171.7553,47645.0
2024-02-29 09:30:00,177.83,178.01,177.38,177.68,9258.0,172.0746,172.2488,171.6392,171.9295,9258.0
2024-02-29 09:35:00,177.39,177.78,177.23,177.76,4079.0,171.6489,172.0262,171.494,172.0069,4079.0
2024-02-29 09:40:00,177.48,177.74,177.33,177.63,2982.0,171.736,171.9875,171.5908,171.8811,2982.0
2024-02-29 09:45:00,177.61,178.12,177.61,177.97,4136.0,171.8617,172.3552,171.8617,172.2101,4136.0
2024-02-29 09:50:00,177.96,177.96,177.14,177.24,4792.0,172.2004,172.2004,171.407,171.5037,4792.0
2024-02-29 09:55:00,177.4,177.98,177.4,177.89,3413.0,171.6585,172.2198,171.6585,172.1327,3413.0
2024-02-29 10:00:00,177.89,178.29,177.84,178.28,12579.0,172.1327,172.5197,172.0843,172.5101,12579.0
2024-02-29 10:05:00,178.28,178.34,177.99,178.04,3346.0,172.5101,172.5681,172.2294,172.2778,3346.0
2024-02-29 10:10:00,178.03,178.03,176.54,176.68,4863.0,172.2682,172.2682,170.8264,170.9618,4863.0
2024-02-29 10:15:00,176.65,176.99,176.44,176.84,4950.0,170.9328,171.2618,170.7296,171.1167,4950.0
2024-02-29 10:20:00,176.89,177.02,176.67,176.97,4809.0,171.165,171.2908,170.9522,171.2425,4809.0
2024-02-29 10:25:00,177.05,177.11,176.88,177.11,5821.0,171.3199,171.3779,171.1554,171.3779,5821.0
2024-02-29 10:30:00,177.17,177.33,176.88,177.02,7551.0,171.436,171.5908,171.1554,171.2908,7551.0
2024-02-29 10:35:00,177.07,177.15,176.89,177.08,4000.0,171.3392,171.4166,171.165,171.3489,4000.0
2024-02-29 10:40:00,177.05,177.14,176.95,177.04,5172.0,171.3199,171.407,171.2231,171.3102,5172.0
2024-02-29 10:45:00,176.98,177.46,176.98,177.46,4744.0,171.2521,171.7166,171.2521,171.7166,4744.0
2024-02-29 10:50:00,177.56,177.9,177.41,177.74,3445.0,171.8134,172.1424,171.6682,171.9875,3445.0
2024-02-29 10:55:00,177.68,177.97,177.68,177.8,2624.0,171.9295,172.2101,171.9295,172.0456,2624.0
2024-02-29 11:00:00,177.76,177.82,177.63,177.71,2109.0,172.0069,172.0649,171.8811,171.9585,2109.0
2024-02-29 11:05:00,177.72,177.83,177.57,177.59,3344.0,171.9682,172.0746,171.823,171.8424,3344.0
2024-02-29 11:10:00,177.7,177.74,177.22,177.22,3427.0,171.9488,171.9875,171.4844,171.4844,3427.0
2024-02-29 11:15:00,177.17,177.31,177.09,177.09,3116.0,171.436,171.5715,171.3586,171.3586,3116.0
2024-02-29 11:20:00,177.24,177.3,177.14,177.28,1450.0,171.5037,171.5618,171.407,171.5424,1450.0
2024-02-29 11:25:00,177.19,177.26,176.97,177.02,2432.0,171.4553,171.5231,171.2425,171.2908,2432.0
2024-02-29 11:30:00,177.0,177.02,176.89,176.93,4280.0,171.2715,171.2908,171.165,171.2038,4280.0
2024-02-29 11:35:00,176.84,176.89,176.45,176.5,5134.0,171.1167,171.165,170.7393,170.7877,5134.0
2024-02-29 11:40:00,176.55,176.63,176.23,176.62,4513.0,170.8361,170.9135,170.5264,170.9038,4513.0
2024-02-29 11:45:00,176.61,177.08,176.52,177.08,4865.0,170.8941,171.3489,170.807,171.3489,4865.0
2024-02-29 11:50:00,177.01,177.05,176.81,177.05,5203.0,171.2812,171.3199,171.0876,171.3199,5203.0
2024-02-29 11:55:00,177.12,177.37,177.12,177.29,1421.0,171.3876,171.6295,171.3876,171.5521,1421.0
2024-02-29 12:00:00,177.23,177.46,177.23,177.45,4356.0,171.494,171.7166,171.494,171.7069,4356.0
2024-02-29 12:05:00,177.25,177.39,177.24,177.39,1929.0,171.5134,171.6489,171.5037,171.6489,1929.0
2024-02-29 12:10:00,177.39,177.5,177.32,177.32,2217.0,171.6489,171.7553,171.5811,171.5811,2217.0
2024-02-29 12:15:00,177.36,177.41,177.02,177.08,3439.0,171.6198,171.6682,171.2908,171.3489,3439.0
2024-02-29 12:20:00,177.12,177.12,176.93,177.09,1804.0,171.3876,171.3876,171.2038,171.3586,1804.0
2024-02-29 12:25:00,177.03,177.07,176.87,176.89,1518.0,171.3005,171.3392,171.1457,171.165,1518.0
2024-02-29 12:30:00,176.92,176.99,176.86,176.87,1248.0,171.1941,171.2618,171.136,171.1457,1248.0
2024-02-29 12:35:00,176.92,177.01,176.73,176.75,1310.0,171.1941,171.2812,171.0102,171.0296,1310.0
2024-02-29 12:40:00,176.81,176.86,176.76,176.84,2452.0,171.0876,171.136,171.0393,171.1167,2452.0
2024-02-29 12:45:00,176.91,177.06,176.85,177.0,2651.0,171.1844,171.3295,171.1263,171.2715,2651.0
2024-02-29 12:50:00,176.93,177.35,176.88,177.35,1431.0,171.2038,171.6102,171.1554,171.6102,1431.0
2024-02-29 12:55:00,177.32,177.93,177.14,177.89,14425.0,171.5811,172.1714,171.407,172.1327,14425.0
2024-02-29 13:00:00,177.81,177.82,177.27,177.4,2970.0,172.0553,172.0649,171.5327,171.6585,2970.0
2024-02-29 13:05:00,177.3,177.52,177.29,177.49,2247.0,171.5618,171.7747,171.5521,171.7456,2247.0
2024-02-29 13:10:00,177.58,177.63,177.51,177.51,1000.0,171.8327,171.8811,171.765,171.765,1000.0
2024-02-29 13:15:00,177.57,177.57,177.34,177.45,2263.0,171.823,171.823,171.6005,171.7069,2263.0
2024-02-29 13:20:00,177.42,177.45,177.3,177.36,1000.0,171.6779,171.7069,171.5618,171.6198,1000.0
2024-02-29 13:25:00,177.36,177.47,177.33,177.47,800.0,171.6198,171.7263,171.5908,171.7263,800.0
2024-02-29 13:30:00,177.51,177.51,177.41,177.45,2233.0,171.765,171.765,171.6682,171.7069,2233.0
2024-02-29 13:35:00,177.42,177.52,177.23,177.28,3764.0,171.6779,171.7747,171.494,171.5424,3764.0
2024-02-29 13:40:00,177.24,177.24,177.04,177.1,2199.0,171.5037,171.5037,171.3102,171.3683,2199.0
2024-02-29 13:45:00,177.11,177.17,177.06,177.16,1825.0,171.3779,171.436,171.3295,171.4263,1825.0
2024-02-29 13:50:00,177.18,177.21,177.13,177.18,654.0,171.4457,171.4747,171.3973,171.4457,654.0
2024-02-29 13:55:00,177.3,177.56,177.3,177.56,2682.0,171.5618,171.8134,171.5618,171.8134,2682.0
2024-02-29 14:00:00,177.58,177.58,177.21,177.29,2530.0,171.8327,171.8327,171.4747,171.5521,2530.0
2024-02-29 14:05:00,177.32,177.6,177.25,177.52,20177.0,171.5811,171.8521,171.5134,171.7747,20177.0
2024-02-29 14:10:00,177.5,177.52,177.43,177.46,2169.0,171.7553,171.7747,171.6876,171.7166,2169.0
2024-02-29 14:15:00,177.52,177.76,177.43,177.71,11195.0,171.7747,172.0069,171.6876,171.9585,11195.0
2024-02-29 14:20:00,177.7,177.92,177.7,177.76,2165.0,171.9488,172.1617,171.9488,172.0069,2165.0
2024-02-29 14:25:00,177.66,177.66,177.36,177.36,1519.0,171.9101,171.9101,171.6198,171.6198,1519.0
2024-02-29 14:30:00,177.29,177.5,177.29,177.4,2838.0,171.5521,171.7553,171.5521,171.6585,2838.0
2024-02-29 14:35:00,177.52,177.53,177.31,177.31,2953.0,171.7747,171.7843,171.5715,171.5715,2953.0
2024-02-29 14:40:00,177.37,177.47,177.27,177.35,2075.0,171.6295,171.7263,171.5327,171.6102,2075.0
2024-02-29 14:45:00,177.35,177.6,177.34,177.6,2045.0,171.6102,171.8521,171.6005,171.8521,2045.0
2024-02-29 14:50:00,177.69,177.69,177.43,177.43,2804.0,171.9392,171.9392,171.6876,171.6876,2804.0
2024-02-29 14:55:00,177.44,177.58,177.35,177.58,5696.0,171.6972,171.8327,171.6102,171.8327,5696.0
2024-02-29 15:00:00,177.65,177.77,177.61,177.77,1318.0,171.9005,172.0166,171.8617,172.0166,1318.0
2024-02-29 15:05:00,177.78,177.85,177.76,177.79,2634.0,172.0262,172.094,172.0069,172.0359,2634.0
2024-02-29 15:10:00,177.78,177.83,177.71,177.71,2928.0,172.0262,172.0746,171.9585,171.9585,2928.0
2024-02-29 15:15:00,177.68,177.74,177.65,177.72,3386.0,171.9295,171.9875,171.9005,171.9682,3386.0
2024-02-29 15:20:00,177.71,177.82,177.54,177.7,7248.0,171.9585,172.0649,171.794,171.9488,7248.0
2024-02-29 15:25:00,177.7,177.77,177.69,177.76,1714.0,171.9488,172.0166,171.9392,172.0069,1714.0
2024-02-29 15:30:00,177.79,178.03,177.79,178.03,7514.0,172.0359,172.2682,172.0359,172.2682,7514.0
2024-02-29 15:35:00,177.99,178.01,177.57,177.66,9976.0,172.2294,172.2488,171.823,171.9101,9976.0
2024-02-29 15:40:00,177.71,178.26,177.71,178.24,12421.0,171.9585,172.4907,171.9585,172.4714,12421.0
2024-02-29 15:45:00,178.28,178.46,178.28,178.39,16805.0,172.5101,172.6842,172.5101,172.6165,16805.0
2024-02-29 15:50:00,178.37,178.5,177.75,177.78,26313.0,172.5971,172.7229,171.9972,172.0262,26313.0
2024-02-29 15:55:00,177.82,178.17,177.75,177.77,66033.0,172.0649,172.4036,171.9972,172.0166,66033.0
2024-03-01 09:30:00,178.58,179.43,178.58,179.38,6367.0,172.8004,173.6228,172.8004,173.5745,6367.0
2024-03-01 09:35:00,179.37,179.38,178.86,178.87,1996.0,173.5648,173.5745,173.0713,173.081,1996.0
2024-03-01 09:40:00,178.81,179.52,178.81,179.52,1731.0,173.0229,173.7099,173.0229,173.7099,1731.0
2024-03-01 09:45:00,179.44,179.44,178.99,179.32,2419.0,173.6325,173.6325,173.1971,173.5164,2419.0
2024-03-01 09:50:00,179.36,179.48,179.1,179.1,1628.0,173.5551,173.6712,173.3035,173.3035,1628.0
2024-03-01 09:55:00,179.04,179.18,179.02,179.02,400.0,173.2455,173.3809,173.2261,173.2261,400.0
2024-03-01 10:00:00,179.29,179.61,179.04,179.04,4630.0,173.4874,173.797,173.2455,173.2455,4630.0
2024-03-01 10:05:00,179.12,179.35,178.97,179.34,2585.0,173.3229,173.5454,173.1777,173.5358,2585.0
2024-03-01 10:10:00,179.38,179.7,179.33,179.33,3495.0,173.5745,173.8841,173.5261,173.5261,3495.0
2024-03-01 10:15:00,179.51,179.74,178.88,178.89,4837.0,173.7003,173.9228,173.0906,173.1003,4837.0
2024-03-01 10:20:00,178.93,179.09,178.23,178.56,4290.0,173.139,173.2938,172.4617,172.781,4290.0
2024-03-01 10:25:00,178.58,178.84,178.57,178.78,4307.0,172.8004,173.0519,172.7907,172.9939,4307.0
2024-03-01 10:30:00,178.78,178.78,178.43,178.43,2739.0,172.9939,172.9939,172.6552,172.6552,2739.0
2024-03-01 10:35:00,178.62,178.78,178.49,178.61,1911.0,172.8391,172.9939,172.7133,172.8294,1911.0
2024-03-01 10:40:00,178.53,178.78,178.52,178.63,3930.0,172.752,172.9939,172.7423,172.8487,3930.0
2024-03-01 10:45:00,178.62,179.05,178.61,179.0,4921.0,172.8391,173.2551,172.8294,173.2068,4921.0
2024-03-01 10:50:00,179.0,179.29,178.89,178.95,4658.0,173.2068,173.4874,173.1003,173.1584,4658.0
2024-03-01 10:55:00,178.97,179.74,178.87,179.74,3495.0,173.1777,173.9228,173.081,173.9228,3495.0
2024-03-01 11:00:00,179.81,179.81,179.53,179.66,1340.0,173.9905,173.9905,173.7196,173.8454,1340.0
2024-03-01 11:05:00,179.56,179.8,179.53,179.53,3954.0,173.7486,173.9809,173.7196,173.7196,3954.0
2024-03-01 11:10:00,179.53,179.53,178.8,178.81,3329.0,173.7196,173.7196,173.0132,173.0229,3329.0
2024-03-01 11:15:00,178.82,179.2,178.8,179.2,4566.0,173.0326,173.4003,173.0132,173.4003,4566.0
2024-03-01 11:20:00,179.16,179.26,178.95,178.96,2315.0,173.3616,173.4583,173.1584,173.1681,2315.0
2024-03-01 11:25:00,178.97,179.03,178.79,178.96,5409.0,173.1777,173.2358,173.0036,173.1681,5409.0
2024-03-01 11:30:00,178.88,179.1,178.83,179.05,3847.0,173.0906,173.3035,173.0423,173.2551,3847.0
2024-03-01 11:35:00,179.07,179.64,179.07,179.64,2784.0,173.2745,173.826,173.2745,173.826,2784.0
2024-03-01 11:40:00,179.74,179.78,179.6,179.78,400.0,173.9228,173.9615,173.7873,173.9615,400.0
2024-03-01 11:45:00,179.64,180.0,179.63,179.99,3550.0,173.826,174.1744,173.8164,174.1647,3550.0
2024-03-01 11:50:00,180.1,180.15,179.85,180.15,6358.0,174.2712,174.3195,174.0292,174.3195,6358.0
2024-03-01 11:55:00,180.16,180.31,180.11,180.16,1381.0,174.3292,174.4744,174.2808,174.3292,1381.0
2024-03-01 12:00:00,180.31,180.37,179.86,179.87,4002.0,174.4744,174.5324,174.0389,174.0486,4002.0
2024-03-01 12:05:00,179.93,179.93,179.57,179.71,3098.0,174.1067,174.1067,173.7583,173.8938,3098.0
2024-03-01 12:10:00,179.71,179.75,179.51,179.57,2835.0,173.8938,173.9325,173.7003,173.7583,2835.0
2024-03-01 12:15:00,179.59,179.68,179.49,179.51,2287.0,173.7777,173.8648,173.6809,173.7003,2287.0
2024-03-01 12:20:00,179.57,179.63,179.52,179.56,1634.0,173.7583,173.8164,173.7099,173.7486,1634.0
2024-03-01 12:25:00,179.55,179.63,179.51,179.53,1253.0,173.739,173.8164,173.7003,173.7196,1253.0
2024-03-01 12:30:00,179.52,179.76,179.51,179.68,2232.0,173.7099,173.9422,173.7003,173.8648,2232.0
2024-03-01 12:35:00,179.7,179.72,179.63,179.63,1279.0,173.8841,173.9035,173.8164,173.8164,1279.0
2024-03-01 12:40:00,179.65,179.65,179.51,179.6,2509.0,173.8357,173.8357,173.7003,173.7873,2509.0
2024-03-01 12:45:00,179.49,179.58,179.29,179.53,1733.0,173.6809,173.768,173.4874,173.7196,1733.0
2024-03-01 12:50:00,179.51,179.62,179.41,179.49,2780.0,173.7003,173.8067,173.6035,173.6809,2780.0
2024-03-01 12:55:00,179.23,179.27,178.91,179.0,1947.0,173.4293,173.468,173.1197,173.2068,1947.0
2024-03-01 13:00:00,178.99,178.99,178.88,178.95,2114.0,173.1971,173.1971,173.0906,173.1584,2114.0
2024-03-01 13:05:00,178.96,179.17,178.94,179.11,1301.0,173.1681,173.3713,173.1487,173.3132,1301.0
2024-03-01 13:10:00,179.12,179.12,178.93,179.04,7603.0,173.3229,173.3229,173.139,173.2455,7603.0
2024-03-01 13:15:00,179.04,179.2,178.85,178.85,5682.0,173.2455,173.4003,173.0616,173.0616,5682.0
2024-03-01 13:20:00,178.9,179.36,178.89,179.22,4961.0,173.11,173.5551,173.1003,173.4196,4961.0
2024-03-01 13:25:00,179.25,179.38,179.19,179.28,5686.0,173.4487,173.5745,173.3906,173.4777,5686.0
2024-03-01 13:30:00,179.28,179.39,179.25,179.25,1214.0,173.4777,173.5841,173.4487,173.4487,1214.0
2024-03-01 13:35:00,179.25,179.52,179.25,179.51,4819.0,173.4487,173.7099,173.4487,173.7003,4819.0
2024-03-01 13:40:00,179.44,179.54,179.3,179.36,4987.0,173.6325,173.7293,173.497,173.5551,4987.0
2024-03-01 13:45:00,179.36,179.36,179.14,179.21,1939.0,173.5551,173.5551,173.3422,173.41,1939.0
2024-03-01 13:50:00,179.29,179.33,178.95,178.98,3230.0,173.4874,173.5261,173.1584,173.1874,3230.0
2024-03-01 13:55:00,179.02,179.05,178.92,178.93,600.0,173.2261,173.2551,173.1293,173.139,600.0
2024-03-01 14:00:00,178.92,179.11,178.92,179.09,2603.0,173.1293,173.3132,173.1293,173.2938,2603.0
2024-03-01 14:05:00,179.16,179.3,179.05,179.12,3244.0,173.3616,173.497,173.2551,173.3229,3244.0
2024-03-01 14:10:00,179.04,179.07,178.85,178.86,1290.0,173.2455,173.2745,173.0616,173.0713,1290.0
2024-03-01 14:15:00,178.94,178.98,178.78,178.81,1300.0,173.1487,173.1874,172.9939,173.0229,1300.0
2024-03-01 14:20:00,178.82,178.95,178.8,178.95,1622.0,173.0326,173.1584,173.0132,173.1584,1622.0
2024-03-01 14:25:00,179.02,179.1,178.94,179.1,2325.0,173.2261,173.3035,173.1487,173.3035,2325.0
2024-03-01 14:30:00,179.07,179.14,178.92,179.02,3649.0,173.2745,173.3422,173.1293,173.2261,3649.0
2024-03-01 14:35:00,178.96,179.23,178.72,179.23,4525.0,173.1681,173.4293,172.9358,173.4293,4525.0
2024-03-01 14:40:00,179.22,179.32,179.14,179.32,1648.0,173.4196,173.5164,173.3422,173.5164,1648.0
2024-03-01 14:45:00,179.31,179.39,179.24,179.31,2176.0,173.5067,173.5841,173.439,173.5067,2176.0
2024-03-01 14:50:00,179.39,179.46,179.32,179.45,1803.0,173.5841,173.6519,173.5164,173.6422,1803.0
2024-03-01 14:55:00,179.4,179.64,179.4,179.64,3310.0,173.5938,173.826,173.5938,173.826,3310.0
2024-03-01 15:00:00,179.66,179.77,179.65,179.75,6977.0,173.8454,173.9518,173.8357,173.9325,6977.0
2024-03-01 15:05:00,179.71,179.85,179.71,179.84,5852.0,173.8938,174.0292,173.8938,174.0196,5852.0
2024-03-01 15:10:00,179.84,180.26,179.84,180.12,5502.0,174.0196,174.426,174.0196,174.2905,5502.0
2024-03-01 15:15:00,180.09,180.09,179.65,180.02,6054.0,174.2615,174.2615,173.8357,174.1937,6054.0
2024-03-01 15:20:00,180.04,180.16,180.02,180.07,3988.0,174.2131,174.3292,174.1937,174.2421,3988.0
2024-03-01 15:25:00,180.02,180.16,179.85,180.12,5598.0,174.1937,174.3292,174.0292,174.2905,5598.0
2024-03-01 15:30:00,180.18,180.4,180.09,180.25,5944.0,174.3486,174.5614,174.2615,174.4163,5944.0
2024-03-01 15:35:00,180.25,180.25,180.12,180.22,5859.0,174.4163,174.4163,174.2905,174.3873,5859.0
2024-03-01 15:40:00,180.17,180.51,180.17,180.44,8854.0,174.3389,174.6679,174.3389,174.6002,8854.0
2024-03-01 15:45:00,180.4,180.64,180.39,180.62,8445.0,174.5614,174.7937,174.5518,174.7743,8445.0
2024-03-01 15:50:00,180.62,180.98,180.52,180.81,23042.0,174.7743,175.1227,174.6776,174.9582,23042.0
2024-03-01 15:55:00,180.83,181.3,180.83,181.26,92307.0,174.9775,175.4323,174.9775,175.3936,92307.0
2024-03-04 09:30:00,179.86,180.91,178.0,180.75,63917.0,174.0389,175.0549,172.2391,174.9001,63917.0
2024-03-04 09:35:00,180.73,180.76,179.6,180.04,9090.0,174.8808,174.9098,173.7873,174.2131,9090.0
2024-03-04 09:40:00,179.93,180.02,178.76,179.17,8410.0,174.1067,174.1937,172.9745,173.3713,8410.0
2024-03-04 09:45:00,179.08,179.27,178.7,179.19,11491.0,173.2842,173.468,172.9165,173.3906,11491.0
2024-03-04 09:50:00,179.26,179.31,178.65,178.81,13137.0,173.4583,173.5067,172.8681,173.0229,13137.0
2024-03-04 09:55:00,178.89,179.57,178.57,179.48,28818.0,173.1003,173.7583,172.7907,173.6712,28818.0
2024-03-04 10:00:00,179.18,179.46,179.15,179.28,5483.0,173.3809,173.6519,173.3519,173.4777,5483.0
2024-03-04 10:05:00,179.26,179.26,178.91,179.14,9376.0,173.4583,173.4583,173.1197,173.3422,9376.0
2024-03-04 10:10:00,179.0,179.05,178.66,178.94,9193.0,173.2068,173.2551,172.8778,173.1487,9193.0
2024-03-04 10:15:00,178.94,179.01,178.72,178.74,6725.0,173.1487,173.2164,172.9358,172.9552,6725.0
2024-03-04 10:20:00,178.74,178.9,178.27,178.9,11764.0,172.9552,173.11,172.5004,173.11,11764.0
2024-03-04 10:25:00,178.88,179.15,178.74,178.99,5603.0,173.0906,173.3519,172.9552,173.1971,5603.0
2024-03-04 10:30:00,179.01,179.17,178.93,179.13,3804.0,173.2164,173.3713,173.139,173.3326,3804.0
2024-03-04 10:35:00,179.13,179.13,178.7,178.75,4668.0,173.3326,173.3326,172.9165,172.9648,4668.0
2024-03-04 10:40:00,178.75,178.75,178.34,178.47,7352.0,172.9648,172.9648,172.5681,172.6939,7352.0
2024-03-04 10:45:00,178.43,178.43,178.07,178.13,3218.0,172.6552,172.6552,172.3069,172.3649,3218.0
2024-03-04 10:50:00,178.03,178.14,177.71,178.06,9960.0,172.2682,172.3746,171.9585,172.2972,9960.0
2024-03-04 10:55:00,178.23,179.3,178.22,179.3,85025.0,172.4617,173.497,172.452,173.497,85025.0
2024-03-04 11:00:00,179.54,179.58,179.09,179.34,8156.0,173.7293,173.768,173.2938,173.5358,8156.0
2024-03-04 11:05:00,179.38,179.69,179.38,179.52,5805.0,173.5745,173.8744,173.5745,173.7099,5805.0
2024-03-04 11:10:00,179.61,179.85,179.53,179.77,5359.0,173.797,174.0292,173.7196,173.9518,5359.0
2024-03-04 11:15:00,179.89,180.04,179.78,180.03,3505.0,174.068,174.2131,173.9615,174.2034,3505.0
2024-03-04 11:20:00,179.93,179.93,179.73,179.8,4669.0,174.1067,174.1067,173.9131,173.9809,4669.0
2024-03-04 11:25:00,179.69,180.02,179.57,179.88,14075.0,173.8744,174.1937,173.7583,174.0583,14075.0
2024-03-04 11:30:00,179.87,180.03,179.68,179.69,3611.0,174.0486,174.2034,173.8648,173.8744,3611.0
2024-03-04 11:35:00,179.73,179.73,179.18,179.2,10342.0,173.9131,173.9131,173.3809,173.4003,10342.0
2024-03-04 11:40:00,179.16,179.36,179.0,179.0,4987.0,173.3616,173.5551,173.2068,173.2068,4987.0
2024-03-04 11:45:00,178.91,179.06,178.68,178.94,6754.0,173.1197,173.2648,172.8971,173.1487,6754.0
2024-03-04 11:50:00,178.96,179.14,178.93,179.14,2774.0,173.1681,173.3422,173.139,173.3422,2774.0
2024-03-04 11:55:00,179.14,179.18,178.98,179.13,5284.0,173.3422,173.3809,173.1874,173.3326,5284.0
2024-03-04 12:00:00,179.1,179.19,178.94,179.15,4269.0,173.3035,173.3906,173.1487,173.3519,4269.0
2024-03-04 12:05:00,179.13,179.16,179.05,179.05,2206.0,173.3326,173.3616,173.2551,173.2551,2206.0
2024-03-04 12:10:00,179.0,179.14,178.92,178.99,10136.0,173.2068,173.3422,173.1293,173.1971,10136.0
2024-03-04 12:15:00,179.0,179.16,178.94,179.15,3175.0,173.2068,173.3616,173.1487,173.3519,3175.0
2024-03-04 12:20:00,179.19,179.34,179.16,179.23,4320.0,173.3906,173.5358,173.3616,173.4293,4320.0
2024-03-04 12:25:00,179.18,179.25,179.13,179.15,2202.0,173.3809,173.4487,173.3326,173.3519,2202.0
2024-03-04 12:30:00,179.19,179.4,179.19,179.34,5688.0,173.3906,173.5938,173.3906,173.5358,5688.0
2024-03-04 12:35:00,179.29,179.51,179.23,179.51,2394.0,173.4874,173.7003,173.4293,173.7003,2394.0
2024-03-04 12:40:00,179.43,179.65,179.42,179.54,3420.0,173.6228,173.8357,173.6132,173.7293,3420.0
2024-03-04 12:45:00,179.53,179.6,179.53,179.6,1800.0,173.7196,173.7873,173.7196,173.7873,1800.0
2024-03-04 12:50:00,179.53,179.53,179.39,179.49,3285.0,173.7196,173.7196,173.5841,173.6809,3285.0
2024-03-04 12:55:00,179.45,179.53,179.38,179.47,2913.0,173.6422,173.7196,173.5745,173.6615,2913.0
2024-03-04 13:00:00,179.42,179.65,179.13,179.62,7030.0,173.6132,173.8357,173.3326,173.8067,7030.0
2024-03-04 13:05:00,179.66,179.85,179.57,179.85,3369.0,173.8454,174.0292,173.7583,174.0292,3369.0
2024-03-04 13:10:00,179.81,179.99,179.78,179.99,1814.0,173.9905,174.1647,173.9615,174.1647,1814.0
2024-03-04 13:15:00,179.87,179.89,179.76,179.89,2300.0,174.0486,174.068,173.9422,174.068,2300.0
2024-03-04 13:20:00,179.89,179.92,179.69,179.7,4029.0,174.068,174.097,173.8744,173.8841,4029.0
2024-03-04 13:25:00,179.78,179.85,179.73,179.85,1052.0,173.9615,174.0292,173.9131,174.0292,1052.0
2024-03-04 13:30:00,179.88,179.88,179.71,179.78,5895.0,174.0583,174.0583,173.8938,173.9615,5895.0
2024-03-04 13:35:00,179.75,179.79,179.52,179.75,4719.0,173.9325,173.9712,173.7099,173.9325,4719.0
2024-03-04 13:40:00,179.74,179.75,179.61,179.7,4691.0,173.9228,173.9325,173.797,173.8841,4691.0
2024-03-04 13:45:00,179.7,179.72,179.23,179.23,3417.0,173.8841,173.9035,173.4293,173.4293,3417.0
2024-03-04 13:50:00,179.21,179.21,178.83,178.88,3452.0,173.41,173.41,173.0423,173.0906,3452.0
2024-03-04 13:55:00,178.94,179.08,178.9,179.06,4479.0,173.1487,173.2842,173.11,173.2648,4479.0
2024-03-04 14:00:00,178.95,179.07,178.91,178.96,2428.0,173.1584,173.2745,173.1197,173.1681,2428.0
2024-03-04 14:05:00,178.96,179.12,178.91,179.1,6698.0,173.1681,173.3229,173.1197,173.3035,6698.0
2024-03-04 14:10:00,179.13,179.15,178.95,178.95,5166.0,173.3326,173.3519,173.1584,173.1584,5166.0
2024-03-04 14:15:00,178.94,179.24,178.9,179.23,4225.0,173.1487,173.439,173.11,173.4293,4225.0
2024-03-04 14:20:00,179.23,179.34,179.22,179.34,1825.0,173.4293,173.5358,173.4196,173.5358,1825.0
2024-03-04 14:25:00,179.24,179.34,179.13,179.22,3544.0,173.439,173.5358,173.3326,173.4196,3544.0
2024-03-04 14:30:00,179.1,179.38,179.09,179.38,5145.0,173.3035,173.5745,173.2938,173.5745,5145.0
2024-03-04 14:35:00,179.39,179.9,179.39,179.9,3525.0,173.5841,174.0776,173.5841,174.0776,3525.0
2024-03-04 14:40:00,180.0,180.0,179.6,179.66,8224.0,174.1744,174.1744,173.7873,173.8454,8224.0
2024-03-04 14:45:00,179.64,179.71,179.48,179.61,6714.0,173.826,173.8938,173.6712,173.797,6714.0
2024-03-04 14:50:00,179.67,179.67,179.44,179.45,5377.0,173.8551,173.8551,173.6325,173.6422,5377.0
2024-03-04 14:55:00,179.45,179.69,179.42,179.49,6527.0,173.6422,173.8744,173.6132,173.6809,6527.0
2024-03-04 15:00:00,179.45,179.58,179.43,179.53,7966.0,173.6422,173.768,173.6228,173.7196,7966.0
2024-03-04 15:05:00,179.52,179.76,179.49,179.76,5083.0,173.7099,173.9422,173.6809,173.9422,5083.0
2024-03-04 15:10:00,179.94,180.03,179.83,179.85,5863.0,174.1163,174.2034,174.0099,174.0292,5863.0
2024-03-04 15:15:00,179.86,179.97,179.67,179.74,6052.0,174.0389,174.1454,173.8551,173.9228,6052.0
2024-03-04 15:20:00,179.69,180.07,179.63,179.96,6676.0,173.8744,174.2421,173.8164,174.1357,6676.0
2024-03-04 15:25:00,180.06,180.06,179.68,179.84,19675.0,174.2325,174.2325,173.8648,174.0196,19675.0
2024-03-04 15:30:00,179.83,179.86,179.49,179.56,16322.0,174.0099,174.0389,173.6809,173.7486,16322.0
2024-03-04 15:35:00,179.5,179.78,179.23,179.68,15882.0,173.6906,173.9615,173.4293,173.8648,15882.0
2024-03-04 15:40:00,179.7,179.94,179.62,179.73,14185.0,173.8841,174.1163,173.8067,173.9131,14185.0
2024-03-04 15:45:00,179.8,179.82,178.88,179.0,46614.0,173.9809,174.0002,173.0906,173.2068,46614.0
2024-03-04 15:50:00,178.92,179.26,178.9,179.26,37506.0,173.1293,173.4583,173.11,173.4583,37506.0
2024-03-04 15:55:00,179.33,179.76,179.29,179.7,100946.0,173.5261,173.9422,173.4874,173.8841,100946.0
2024-03-05 09:30:00,179.96,179.96,179.1,179.3,12232.0,174.1357,174.1357,173.3035,173.497,12232.0
2024-03-05 09:35:00,179.29,180.46,179.14,180.31,10267.0,173.4874,174.6195,173.3422,174.4744,10267.0
2024-03-05 09:40:00,180.38,181.06,180.37,181.06,1400.0,174.5421,175.2001,174.5324,175.2001,1400.0
2024-03-05 09:45:00,181.06,181.43,180.97,181.15,3397.0,175.2001,175.5581,175.113,175.2872,3397.0
2024-03-05 09:50:00,181.2,181.21,180.87,180.97,3066.0,175.3356,175.3452,175.0162,175.113,3066.0
2024-03-05 09:55:00,180.9,181.56,180.9,181.39,4206.0,175.0453,175.6839,175.0453,175.5194,4206.0
2024-03-05 10:00:00,181.43,182.06,181.42,181.91,3499.0,175.5581,176.1677,175.5484,176.0226,3499.0
2024-03-05 10:05:00,181.87,182.22,181.65,181.65,3929.0,175.9839,176.3225,175.771,175.771,3929.0
2024-03-05 10:10:00,181.72,181.72,181.04,181.17,5491.0,175.8387,175.8387,175.1807,175.3065,5491.0
2024-03-05 10:15:00,181.27,181.48,181.07,181.18,4083.0,175.4033,175.6065,175.2098,175.3162,4083.0
2024-03-05 10:20:00,181.16,181.16,180.74,180.74,4559.0,175.2969,175.2969,174.8904,174.8904,4559.0
2024-03-05 10:25:00,180.75,180.75,180.3,180.59,8855.0,174.9001,174.9001,174.4647,174.7453,8855.0
2024-03-05 10:30:00,180.64,181.17,180.62,181.17,5654.0,174.7937,175.3065,174.7743,175.3065,5654.0
2024-03-05 10:35:00,181.13,181.88,181.13,181.78,6393.0,175.2678,175.9935,175.2678,175.8968,6393.0
2024-03-05 10:40:00,181.77,182.32,181.77,182.22,3144.0,175.8871,176.4193,175.8871,176.3225,3144.0
2024-03-05 10:45:00,182.12,182.4,182.12,182.3,4240.0,176.2258,176.4967,176.2258,176.4,4240.0
2024-03-05 10:50:00,182.26,182.4,182.18,182.27,7349.0,176.3613,176.4967,176.2838,176.3709,7349.0
2024-03-05 10:55:00,182.34,182.44,182.21,182.22,2937.0,176.4387,176.5354,176.3129,176.3225,2937.0
2024-03-05 11:00:00,182.25,182.28,181.8,181.86,4338.0,176.3516,176.3806,175.9161,175.9742,4338.0
2024-03-05 11:05:00,181.93,182.02,181.87,182.02,1514.0,176.0419,176.129,175.9839,176.129,1514.0
2024-03-05 11:10:00,181.98,182.01,181.83,182.01,4152.0,176.0903,176.1193,175.9452,176.1193,4152.0
2024-03-05 11:15:00,181.84,181.95,181.62,181.71,4715.0,175.9548,176.0613,175.742,175.8291,4715.0
2024-03-05 11:20:00,181.78,181.78,181.02,181.13,5180.0,175.8968,175.8968,175.1614,175.2678,5180.0
2024-03-05 11:25:00,181.09,181.1,180.92,181.09,4445.0,175.2291,175.2388,175.0646,175.2291,4445.0
2024-03-05 11:30:00,181.09,181.32,180.99,181.2,6448.0,175.2291,175.4517,175.1324,175.3356,6448.0
2024-03-05 11:35:00,181.11,181.12,180.95,181.06,2100.0,175.2485,175.2581,175.0936,175.2001,2100.0
2024-03-05 11:40:00,181.02,181.06,180.33,180.33,1885.0,175.1614,175.2001,174.4937,174.4937,1885.0
2024-03-05 11:45:00,180.5,181.02,180.49,181.02,3171.0,174.6582,175.1614,174.6485,175.1614,3171.0
2024-03-05 11:50:00,180.93,181.0,180.7,180.71,1600.0,175.0743,175.142,174.8517,174.8614,1600.0
2024-03-05 11:55:00,180.7,180.79,180.54,180.78,3785.0,174.8517,174.9388,174.6969,174.9292,3785.0
2024-03-05 12:00:00,180.84,180.95,180.66,180.66,2795.0,174.9872,175.0936,174.813,174.813,2795.0
2024-03-05 12:05:00,180.63,180.71,180.47,180.68,4857.0,174.784,174.8614,174.6292,174.8324,4857.0
2024-03-05 12:10:00,180.68,181.0,180.67,180.86,2479.0,174.8324,175.142,174.8227,175.0066,2479.0
2024-03-05 12:15:00,180.87,181.32,180.86,181.31,2500.0,175.0162,175.4517,175.0066,175.442,2500.0
2024-03-05 12:20:00,181.41,181.73,181.32,181.67,3637.0,175.5388,175.8484,175.4517,175.7903,3637.0
2024-03-05 12:25:00,181.61,181.61,181.47,181.56,3269.0,175.7323,175.7323,175.5968,175.6839,3269.0
2024-03-05 12:30:00,181.65,181.77,181.55,181.74,3425.0,175.771,175.8871,175.6742,175.8581,3425.0
2024-03-05 12:35:00,181.7,181.85,181.57,181.85,5491.0,175.8194,175.9645,175.6936,175.9645,5491.0
2024-03-05 12:40:00,181.84,182.35,181.83,182.33,7494.0,175.9548,176.4483,175.9452,176.429,7494.0
2024-03-05 12:45:00,182.39,182.39,182.04,182.08,3902.0,176.487,176.487,176.1484,176.1871,3902.0
2024-03-05 12:50:00,182.12,182.15,182.02,182.07,2479.0,176.2258,176.2548,176.129,176.1774,2479.0
2024-03-05 12:55:00,182.14,182.18,182.03,182.16,1500.0,176.2451,176.2838,176.1387,176.2645,1500.0
2024-03-05 13:00:00,182.06,182.16,181.97,182.05,2169.0,176.1677,176.2645,176.0806,176.158,2169.0
2024-03-05 13:05:00,182.06,182.32,181.95,182.32,1886.0,176.1677,176.4193,176.0613,176.4193,1886.0
2024-03-05 13:10:00,182.39,182.57,182.22,182.56,4649.0,176.487,176.6612,176.3225,176.6515,4649.0
2024-03-05 13:15:00,182.43,182.52,182.34,182.46,2920.0,176.5257,176.6128,176.4387,176.5548,2920.0
2024-03-05 13:20:00,182.43,182.51,182.32,182.46,3314.0,176.5257,176.6032,176.4193,176.5548,3314.0
2024-03-05 13:25:00,182.42,182.6,182.4,182.47,4287.0,176.5161,176.6902,176.4967,176.5645,4287.0
2024-03-05 13:30:00,182.49,182.94,182.48,182.86,8726.0,176.5838,177.0192,176.5741,176.9418,8726.0
2024-03-05 13:35:00,182.87,182.92,182.43,182.65,6325.0,176.9515,176.9999,176.5257,176.7386,6325.0
2024-03-05 13:40:00,182.62,182.91,182.54,182.64,2747.0,176.7096,176.9902,176.6322,176.729,2747.0
2024-03-05 13:45:00,182.67,182.99,182.5,182.89,4932.0,176.758,177.0676,176.5935,176.9709,4932.0
2024-03-05 13:50:00,182.9,183.01,182.65,183.0,27917.0,176.9805,177.087,176.7386,177.0773,27917.0
2024-03-05 13:55:00,182.86,183.09,182.79,182.89,3985.0,176.9418,177.1644,176.8741,176.9709,3985.0
2024-03-05 14:00:00,182.91,182.98,182.78,182.89,2156.0,176.9902,177.0579,176.8644,176.9709,2156.0
2024-03-05 14:05:00,182.93,182.93,182.25,182.6,4569.0,177.0096,177.0096,176.3516,176.6902,4569.0
2024-03-05 14:10:00,182.56,183.01,182.51,183.0,2623.0,176.6515,177.087,176.6032,177.0773,2623.0
2024-03-05 14:15:00,183.04,183.34,183.04,183.08,1692.0,177.116,177.4063,177.116,177.1547,1692.0
2024-03-05 14:20:00,183.14,183.14,182.82,182.94,3082.0,177.2128,177.2128,176.9031,177.0192,3082.0
2024-03-05 14:25:00,182.94,183.02,182.88,182.95,2772.0,177.0192,177.0967,176.9612,177.0289,2772.0
2024-03-05 14:30:00,182.95,182.99,182.77,182.96,3235.0,177.0289,177.0676,176.8547,177.0386,3235.0
2024-03-05 14:35:00,182.9,182.92,182.68,182.69,3576.0,176.9805,176.9999,176.7677,176.7773,3576.0
2024-03-05 14:40:00,182.63,182.95,182.57,182.81,5255.0,176.7193,177.0289,176.6612,176.8935,5255.0
2024-03-05 14:45:00,182.81,182.88,182.66,182.75,2296.0,176.8935,176.9612,176.7483,176.8354,2296.0
2024-03-05 14:50:00,182.64,182.74,182.4,182.4,8087.0,176.729,176.8257,176.4967,176.4967,8087.0
2024-03-05 14:55:00,182.37,182.37,181.93,182.06,4442.0,176.4677,176.4677,176.0419,176.1677,4442.0
2024-03-05 15:00:00,182.02,182.02,181.76,181.91,5437.0,176.129,176.129,175.8774,176.0226,5437.0
2024-03-05 15:05:00,181.91,181.97,181.79,181.9,7879.0,176.0226,176.0806,175.9065,176.0129,7879.0
2024-03-05 15:10:00,182.01,182.12,181.74,181.83,5186.0,176.1193,176.2258,175.8581,175.9452,5186.0
2024-03-05 15:15:00,181.78,181.78,181.45,181.5,2976.0,175.8968,175.8968,175.5775,175.6258,2976.0
2024-03-05 15:20:00,181.42,181.42,180.85,180.89,6825.0,175.5484,175.5484,174.9969,175.0356,6825.0
2024-03-05 15:25:00,180.87,181.34,180.75,181.26,7048.0,175.0162,175.471,174.9001,175.3936,7048.0
2024-03-05 15:30:00,181.24,181.8,181.24,181.8,7248.0,175.3743,175.9161,175.3743,175.9161,7248.0
2024-03-05 15:35:00,181.87,181.98,181.81,181.93,7714.0,175.9839,176.0903,175.9258,176.0419,7714.0
2024-03-05 15:40:00,181.89,181.98,181.52,181.56,10360.0,176.0032,176.0903,175.6452,175.6839,10360.0
2024-03-05 15:45:00,181.53,181.6,181.16,181.52,16326.0,175.6549,175.7226,175.2969,175.6452,16326.0
2024-03-05 15:50:00,181.58,181.72,181.44,181.59,32823.0,175.7033,175.8387,175.5678,175.7129,32823.0
2024-03-05 15:55:00,181.56,181.76,180.89,180.89,80135.0,175.6839,175.8774,175.0356,175.0356,80135.0
2024-03-06 09:30:00,185.96,187.78,185.2,187.27,81138.0,179.9415,181.7026,179.2061,181.2091,81138.0
2024-03-06 09:35:00,187.4,188.61,186.99,187.91,75598.0,181.3349,182.5057,180.9382,181.8284,75598.0
2024-03-06 09:40:00,188.09,189.18,186.5,188.55,44590.0,182.0026,183.0573,180.464,182.4477,44590.0
2024-03-06 09:45:00,188.62,190.12,188.57,189.11,35520.0,182.5154,183.9669,182.467,182.9896,35520.0
2024-03-06 09:50:00,189.34,189.92,188.97,189.41,19428.0,183.2121,183.7733,182.8541,183.2798,19428.0
2024-03-06 09:55:00,189.51,189.62,187.94,188.5,36685.0,183.3766,183.483,181.8574,182.3993,36685.0
2024-03-06 10:00:00,188.92,188.93,187.23,187.24,31159.0,182.8057,182.8154,181.1704,181.1801,31159.0
2024-03-06 10:05:00,187.26,187.94,186.2,186.2,18727.0,181.1994,181.8574,180.1737,180.1737,18727.0
2024-03-06 10:10:00,186.44,186.46,185.0,185.04,48004.0,180.406,180.4253,179.0126,179.0513,48004.0
2024-03-06 10:15:00,185.0,185.17,184.16,184.17,42650.0,179.0126,179.1771,178.1998,178.2094,42650.0
2024-03-06 10:20:00,184.17,184.59,183.15,183.56,16929.0,178.2094,178.6158,177.2224,177.6192,16929.0
2024-03-06 10:25:00,183.38,183.86,182.34,182.36,23443.0,177.445,177.9095,176.4387,176.458,23443.0
2024-03-06 10:30:00,182.33,183.32,181.62,183.12,31986.0,176.429,177.3869,175.742,177.1934,31986.0
2024-03-06 10:35:00,183.12,183.33,182.46,182.82,35583.0,177.1934,177.3966,176.5548,176.9031,35583.0
2024-03-06 10:40:00,182.82,182.82,181.05,181.05,20669.0,176.9031,176.9031,175.1904,175.1904,20669.0
2024-03-06 10:45:00,181.2,181.3,180.34,180.98,18699.0,175.3356,175.4323,174.5034,175.1227,18699.0
2024-03-06 10:50:00,181.07,181.31,179.87,180.89,16316.0,175.2098,175.442,174.0486,175.0356,16316.0
2024-03-06 10:55:00,180.71,182.43,180.71,182.38,8507.0,174.8614,176.5257,174.8614,176.4774,8507.0
2024-03-06 11:00:00,182.08,182.4,181.67,182.03,13795.0,176.1871,176.4967,175.7903,176.1387,13795.0
2024-03-06 11:05:00,182.16,182.66,182.01,182.31,10913.0,176.2645,176.7483,176.1193,176.4096,10913.0
2024-03-06 11:10:00,182.21,182.26,181.44,181.74,9291.0,176.3129,176.3613,175.5678,175.8581,9291.0
2024-03-06 11:15:00,181.81,181.93,181.13,181.3,5101.0,175.9258,176.0419,175.2678,175.4323,5101.0
2024-03-06 11:20:00,181.47,181.54,181.16,181.41,4738.0,175.5968,175.6646,175.2969,175.5388,4738.0
2024-03-06 11:25:00,181.35,181.41,181.25,181.28,4367.0,175.4807,175.5388,175.3839,175.413,4367.0
2024-03-06 11:30:00,181.37,181.79,181.1,181.41,6237.0,175.5001,175.9065,175.2388,175.5388,6237.0
2024-03-06 11:35:00,181.41,181.83,181.41,181.61,2518.0,175.5388,175.9452,175.5388,175.7323,2518.0
2024-03-06 11:40:00,181.73,181.96,181.66,181.8,3386.0,175.8484,176.071,175.7807,175.9161,3386.0
2024-03-06 11:45:00,181.9,181.9,181.65,181.7,4099.0,176.0129,176.0129,175.771,175.8194,4099.0
2024-03-06 11:50:00,181.73,181.98,181.65,181.85,5850.0,175.8484,176.0903,175.771,175.9645,5850.0
2024-03-06 11:55:00,181.81,181.89,181.53,181.53,4005.0,175.9258,176.0032,175.6549,175.6549,4005.0
2024-03-06 12:00:00,181.63,181.85,181.56,181.74,5200.0,175.7516,175.9645,175.6839,175.8581,5200.0
2024-03-06 12:05:00,181.86,182.03,181.81,181.89,6435.0,175.9742,176.1387,175.9258,176.0032,6435.0
2024-03-06 12:10:00,181.91,182.02,181.9,181.94,3767.0,176.0226,176.129,176.0129,176.0516,3767.0
2024-03-06 12:15:00,181.95,181.96,181.6,181.66,5219.0,176.0613,176.071,175.7226,175.7807,5219.0
2024-03-06 12:20:00,181.72,181.72,181.57,181.69,2452.0,175.8387,175.8387,175.6936,175.8097,2452.0
2024-03-06 12:25:00,181.6,181.7,181.58,181.64,2656.0,175.7226,175.8194,175.7033,175.7613,2656.0
2024-03-06 12:30:00,181.64,181.68,181.13,181.13,6336.0,175.7613,175.8,175.2678,175.2678,6336.0
2024-03-06 12:35:00,181.14,181.2,180.82,180.91,6239.0,175.2775,175.3356,174.9679,175.0549,6239.0
2024-03-06 12:40:00,180.92,181.14,180.69,180.78,7100.0,175.0646,175.2775,174.8421,174.9292,7100.0
2024-03-06 12:45:00,180.73,180.73,180.25,180.46,7507.0,174.8808,174.8808,174.4163,174.6195,7507.0
2024-03-06 12:50:00,180.47,180.47,180.16,180.16,6009.0,174.6292,174.6292,174.3292,174.3292,6009.0
2024-03-06 12:55:00,180.09,180.13,179.54,179.66,22342.0,174.2615,174.3002,173.7293,173.8454,22342.0
2024-03-06 13:00:00,179.69,179.82,179.55,179.81,17051.0,173.8744,174.0002,173.739,173.9905,17051.0
2024-03-06 13:05:00,179.75,179.88,179.11,179.11,30924.0,173.9325,174.0583,173.3132,173.3132,30924.0
2024-03-06 13:10:00,179.23,179.28,178.85,179.15,23653.0,173.4293,173.4777,173.0616,173.3519,23653.0
2024-03-06 13:15:00,179.2,179.78,178.99,179.78,9891.0,173.4003,173.9615,173.1971,173.9615,9891.0
2024-03-06 13:20:00,179.78,180.31,179.66,180.22,11213.0,173.9615,174.4744,173.8454,174.3873,11213.0
2024-03-06 13:25:00,180.52,180.6,180.4,180.53,2295.0,174.6776,174.755,174.5614,174.6872,2295.0
2024-03-06 13:30:00,180.6,180.81,180.08,180.25,9238.0,174.755,174.9582,174.2518,174.4163,9238.0
2024-03-06 13:35:00,180.2,180.24,179.53,179.64,11481.0,174.3679,174.4066,173.7196,173.826,11481.0
2024-03-06 13:40:00,179.81,180.1,179.76,179.89,11707.0,173.9905,174.2712,173.9422,174.068,11707.0
2024-03-06 13:45:00,179.92,179.92,179.41,179.63,5484.0,174.097,174.097,173.6035,173.8164,5484.0
2024-03-06 13:50:00,179.47,179.91,179.32,179.9,5829.0,173.6615,174.0873,173.5164,174.0776,5829.0
2024-03-06 13:55:00,179.85,180.47,179.8,180.45,12578.0,174.0292,174.6292,173.9809,174.6098,12578.0
2024-03-06 14:00:00,180.37,180.73,180.31,180.31,10013.0,174.5324,174.8808,174.4744,174.4744,10013.0
2024-03-06 14:05:00,180.41,181.13,180.41,181.01,16100.0,174.5711,175.2678,174.5711,175.1517,16100.0
2024-03-06 14:10:00,180.89,181.0,180.5,180.64,5753.0,175.0356,175.142,174.6582,174.7937,5753.0
2024-03-06 14:15:00,180.56,180.67,180.29,180.61,2662.0,174.7163,174.8227,174.455,174.7647,2662.0
2024-03-06 14:20:00,180.61,181.01,180.59,180.99,4761.0,174.7647,175.1517,174.7453,175.1324,4761.0
2024-03-06 14:25:00,180.85,181.04,180.61,180.83,4230.0,174.9969,175.1807,174.7647,174.9775,4230.0
2024-03-06 14:30:00,180.92,180.92,180.55,180.6,5459.0,175.0646,175.0646,174.7066,174.755,5459.0
2024-03-06 14:35:00,180.45,180.6,180.35,180.47,1799.0,174.6098,174.755,174.5131,174.6292,1799.0
2024-03-06 14:40:00,180.47,180.47,180.18,180.28,4644.0,174.6292,174.6292,174.3486,174.4453,4644.0
2024-03-06 14:45:00,180.19,180.6,180.1,180.58,3710.0,174.3582,174.755,174.2712,174.7356,3710.0
2024-03-06 14:50:00,180.63,181.01,180.62,181.01,15313.0,174.784,175.1517,174.7743,175.1517,15313.0
2024-03-06 14:55:00,180.88,181.17,180.82,181.13,7624.0,175.0259,175.3065,174.9679,175.2678,7624.0
2024-03-06 15:00:00,181.06,181.2,180.93,181.2,4793.0,175.2001,175.3356,175.0743,175.3356,4793.0
2024-03-06 15:05:00,181.19,181.24,180.68,180.83,5873.0,175.3259,175.3743,174.8324,174.9775,5873.0
2024-03-06 15:10:00,180.88,181.09,180.57,180.58,4928.0,175.0259,175.2291,174.7259,174.7356,4928.0
2024-03-06 15:15:00,180.66,180.82,180.57,180.75,7892.0,174.813,174.9679,174.7259,174.9001,7892.0
2024-03-06 15:20:00,180.76,180.82,180.31,180.53,6538.0,174.9098,174.9679,174.4744,174.6872,6538.0
2024-03-06 15:25:00,180.68,181.07,180.68,180.97,6823.0,174.8324,175.2098,174.8324,175.113,6823.0
2024-03-06 15:30:00,181.01,181.35,180.9,180.9,10796.0,175.1517,175.4807,175.0453,175.0453,10796.0
2024-03-06 15:35:00,180.9,181.05,180.67,181.03,8154.0,175.0453,175.1904,174.8227,175.1711,8154.0
2024-03-06 15:40:00,181.11,181.38,181.05,181.32,9179.0,175.2485,175.5097,175.1904,175.4517,9179.0
2024-03-06 15:45:00,181.38,181.81,181.35,181.47,19260.0,175.5097,175.9258,175.4807,175.5968,19260.0
2024-03-06 15:50:00,181.42,181.42,180.45,180.93,38427.0,175.5484,175.5484,174.6098,175.0743,38427.0
2024-03-06 15:55:00,181.01,181.28,180.53,180.55,162330.0,175.1517,175.413,174.6872,174.7066,162330.0
2024-03-07 09:30:00,182.69,183.58,181.83,183.13,27772.0,176.7773,177.6385,175.9452,177.2031,27772.0
2024-03-07 09:35:00,183.13,183.13,181.73,182.0,1525.0,177.2031,177.2031,175.8484,176.1097,1525.0
2024-03-07 09:40:00,182.33,183.01,182.33,182.81,3356.0,176.429,177.087,176.429,176.8935,3356.0
2024-03-07 09:45:00,182.63,182.75,182.32,182.61,4398.0,176.7193,176.8354,176.4193,176.6999,4398.0
2024-03-07 09:50:00,182.57,183.35,182.57,183.22,6301.0,176.6612,177.416,176.6612,177.2902,6301.0
2024-03-07 09:55:00,183.28,183.43,183.01,183.28,3364.0,177.3482,177.4934,177.087,177.3482,3364.0
2024-03-07 10:00:00,183.46,183.46,182.4,182.4,3850.0,177.5224,177.5224,176.4967,176.4967,3850.0
2024-03-07 10:05:00,182.5,182.73,181.78,181.89,4976.0,176.5935,176.816,175.8968,176.0032,4976.0
2024-03-07 10:10:00,181.94,181.94,181.05,181.19,2222.0,176.0516,176.0516,175.1904,175.3259,2222.0
2024-03-07 10:15:00,181.26,181.61,181.06,181.61,8559.0,175.3936,175.7323,175.2001,175.7323,8559.0
2024-03-07 10:20:00,181.75,182.08,181.75,181.93,6798.0,175.8678,176.1871,175.8678,176.0419,6798.0
2024-03-07 10:25:00,181.93,182.33,181.93,182.04,7207.0,176.0419,176.429,176.0419,176.1484,7207.0
2024-03-07 10:30:00,182.0,182.0,181.8,181.8,1451.0,176.1097,176.1097,175.9161,175.9161,1451.0
2024-03-07 10:35:00,181.85,182.11,181.85,182.07,900.0,175.9645,176.2161,175.9645,176.1774,900.0
2024-03-07 10:40:00,182.24,182.8,182.24,182.79,3328.0,176.3419,176.8838,176.3419,176.8741,3328.0
2024-03-07 10:45:00,182.89,183.22,182.71,182.71,7782.0,176.9709,177.2902,176.7967,176.7967,7782.0
2024-03-07 10:50:00,182.75,182.93,182.42,182.67,3499.0,176.8354,177.0096,176.5161,176.758,3499.0
2024-03-07 10:55:00,182.57,182.91,182.43,182.72,1600.0,176.6612,176.9902,176.5257,176.8064,1600.0
2024-03-07 11:00:00,182.83,182.88,182.67,182.69,1892.0,176.9128,176.9612,176.758,176.7773,1892.0
2024-03-07 11:05:00,182.7,182.8,182.6,182.74,600.0,176.787,176.8838,176.6902,176.8257,600.0
2024-03-07 11:10:00,182.82,183.01,182.82,182.94,2102.0,176.9031,177.087,176.9031,177.0192,2102.0
2024-03-07 11:15:00,182.91,183.49,182.88,183.44,11298.0,176.9902,177.5514,176.9612,177.5031,11298.0
2024-03-07 11:20:00,183.47,183.47,183.0,183.12,3152.0,177.5321,177.5321,177.0773,177.1934,3152.0
2024-03-07 11:25:00,183.03,183.08,182.99,183.08,431.0,177.1063,177.1547,177.0676,177.1547,431.0
2024-03-07 11:30:00,182.97,183.03,182.91,182.96,2360.0,177.0483,177.1063,176.9902,177.0386,2360.0
2024-03-07 11:35:00,182.96,183.33,182.93,183.31,2434.0,177.0386,177.3966,177.0096,177.3773,2434.0
2024-03-07 11:40:00,183.32,183.32,182.82,182.82,2507.0,177.3869,177.3869,176.9031,176.9031,2507.0
2024-03-07 11:45:00,182.96,183.37,182.94,183.37,3346.0,177.0386,177.4353,177.0192,177.4353,3346.0
2024-03-07 11:50:00,183.37,183.52,183.25,183.4,2857.0,177.4353,177.5805,177.3192,177.4644,2857.0
2024-03-07 11:55:00,183.55,183.55,183.46,183.5,1129.0,177.6095,177.6095,177.5224,177.5611,1129.0
2024-03-07 12:00:00,183.55,183.59,183.45,183.54,1090.0,177.6095,177.6482,177.5127,177.5998,1090.0
2024-03-07 12:05:00,183.59,183.59,183.44,183.51,1048.0,177.6482,177.6482,177.5031,177.5708,1048.0
2024-03-07 12:10:00,183.49,183.54,183.32,183.32,2028.0,177.5514,177.5998,177.3869,177.3869,2028.0
2024-03-07 12:15:00,183.31,183.75,183.25,183.55,3538.0,177.3773,177.803,177.3192,177.6095,3538.0
2024-03-07 12:20:00,183.55,183.56,183.34,183.53,2140.0,177.6095,177.6192,177.4063,177.5901,2140.0
2024-03-07 12:25:00,183.42,183.42,183.01,183.05,4820.0,177.4837,177.4837,177.087,177.1257,4820.0
2024-03-07 12:30:00,182.98,183.02,182.93,182.99,860.0,177.0579,177.0967,177.0096,177.0676,860.0
2024-03-07 12:35:00,183.09,183.28,183.09,183.16,800.0,177.1644,177.3482,177.1644,177.2321,800.0
2024-03-07 12:40:00,183.17,183.23,183.06,183.2,1120.0,177.2418,177.2999,177.1354,177.2708,1120.0
2024-03-07 12:45:00,183.13,183.13,182.77,182.86,4396.0,177.2031,177.2031,176.8547,176.9418,4396.0
2024-03-07 12:50:00,182.85,183.1,182.85,183.1,1742.0,176.9322,177.1741,176.9322,177.1741,1742.0
2024-03-07 12:55:00,183.11,183.13,182.82,182.91,5390.0,177.1837,177.2031,176.9031,176.9902,5390.0
2024-03-07 13:00:00,182.93,183.08,182.89,183.04,3996.0,177.0096,177.1547,176.9709,177.116,3996.0
2024-03-07 13:05:00,183.14,183.19,183.01,183.18,3527.0,177.2128,177.2612,177.087,177.2515,3527.0
2024-03-07 13:10:00,183.25,183.42,183.15,183.15,3400.0,177.3192,177.4837,177.2224,177.2224,3400.0
2024-03-07 13:15:00,183.2,183.26,183.18,183.22,1470.0,177.2708,177.3289,177.2515,177.2902,1470.0
2024-03-07 13:20:00,183.26,183.69,183.26,183.65,4012.0,177.3289,177.745,177.3289,177.7063,4012.0
2024-03-07 13:25:00,183.61,183.71,183.5,183.67,2605.0,177.6676,177.7643,177.5611,177.7256,2605.0
2024-03-07 13:30:00,183.7,183.8,183.66,183.78,5182.0,177.7546,177.8514,177.7159,177.8321,5182.0
2024-03-07 13:35:00,183.77,183.82,183.57,183.57,4963.0,177.8224,177.8708,177.6289,177.6289,4963.0
2024-03-07 13:40:00,183.6,183.7,183.48,183.7,2855.0,177.6579,177.7546,177.5418,177.7546,2855.0
2024-03-07 13:45:00,183.73,183.83,183.64,183.65,3248.0,177.7837,177.8804,177.6966,177.7063,3248.0
2024-03-07 13:50:00,183.69,183.76,183.55,183.76,3924.0,177.745,177.8127,177.6095,177.8127,3924.0
2024-03-07 13:55:00,183.82,184.14,183.82,183.98,3577.0,177.8708,178.1804,177.8708,178.0256,3577.0
2024-03-07 14:00:00,184.05,184.12,183.91,184.0,4128.0,178.0933,178.1611,177.9578,178.0449,4128.0
2024-03-07 14:05:00,183.95,184.02,183.88,183.88,2840.0,177.9966,178.0643,177.9288,177.9288,2840.0
2024-03-07 14:10:00,183.94,184.08,183.92,184.03,5095.0,177.9869,178.1223,177.9675,178.074,5095.0
2024-03-07 14:15:00,184.0,184.01,183.86,183.9,3019.0,178.0449,178.0546,177.9095,177.9482,3019.0
2024-03-07 14:20:00,183.88,184.08,183.88,184.03,2691.0,177.9288,178.1223,177.9288,178.074,2691.0
2024-03-07 14:25:00,184.01,184.03,183.84,183.87,4787.0,178.0546,178.074,177.8901,177.9191,4787.0
2024-03-07 14:30:00,183.84,183.87,183.62,183.69,3273.0,177.8901,177.9191,177.6772,177.745,3273.0
2024-03-07 14:35:00,183.61,183.77,183.61,183.77,16076.0,177.6676,177.8224,177.6676,177.8224,16076.0
2024-03-07 14:40:00,183.72,183.72,183.47,183.58,4841.0,177.774,177.774,177.5321,177.6385,4841.0
2024-03-07 14:45:00,183.63,183.69,183.59,183.65,4110.0,177.6869,177.745,177.6482,177.7063,4110.0
2024-03-07 14:50:00,183.62,183.67,183.27,183.31,6058.0,177.6772,177.7256,177.3386,177.3773,6058.0
2024-03-07 14:55:00,183.34,183.37,182.9,182.99,9731.0,177.4063,177.4353,176.9805,177.0676,9731.0
2024-03-07 15:00:00,182.93,183.22,182.75,183.22,7599.0,177.0096,177.2902,176.8354,177.2902,7599.0
2024-03-07 15:05:00,183.34,183.67,183.34,183.65,15442.0,177.4063,177.7256,177.4063,177.7063,15442.0
2024-03-07 15:10:00,183.68,184.0,183.57,184.0,3301.0,177.7353,178.0449,177.6289,178.0449,3301.0
2024-03-07 15:15:00,184.01,184.13,183.96,183.99,2225.0,178.0546,178.1707,178.0062,178.0353,2225.0
2024-03-07 15:20:00,184.09,184.21,184.08,184.19,3305.0,178.132,178.2481,178.1223,178.2288,3305.0
2024-03-07 15:25:00,184.13,184.2,184.02,184.04,9381.0,178.1707,178.2385,178.0643,178.0836,9381.0
2024-03-07 15:30:00,184.06,184.38,184.04,184.37,4485.0,178.103,178.4126,178.0836,178.403,4485.0
2024-03-07 15:35:00,184.36,184.38,183.92,183.92,9188.0,178.3933,178.4126,177.9675,177.9675,9188.0
2024-03-07 15:40:00,183.97,184.04,183.75,183.83,9433.0,178.0159,178.0836,177.803,177.8804,9433.0
2024-03-07 15:45:00,183.78,183.82,183.02,183.18,11289.0,177.8321,177.8708,177.0967,177.2515,11289.0
2024-03-07 15:50:00,183.15,183.22,182.61,182.92,26283.0,177.2224,177.2902,176.6999,176.9999,26283.0
2024-03-07 15:55:00,182.89,182.9,182.09,182.17,88051.0,176.9709,176.9805,176.1968,176.2742,88051.0
2024-03-08 09:30:00,182.73,183.6,182.59,182.59,10062.0,176.816,177.6579,176.6806,176.6806,10062.0
2024-03-08 09:35:00,182.5,182.75,182.25,182.69,9213.0,176.5935,176.8354,176.3516,176.7773,9213.0
2024-03-08 09:40:00,182.75,182.79,182.34,182.34,4935.0,176.8354,176.8741,176.4387,176.4387,4935.0
2024-03-08 09:45:00,182.44,182.55,181.66,181.97,16906.0,176.5354,176.6419,175.7807,176.0806,16906.0
2024-03-08 09:50:00,182.45,182.54,181.93,181.97,58601.0,176.5451,176.6322,176.0419,176.0806,58601.0
2024-03-08 09:55:00,182.23,182.62,181.94,182.33,6153.0,176.3322,176.7096,176.0516,176.429,6153.0
2024-03-08 10:00:00,182.47,182.5,182.14,182.4,1721.0,176.5645,176.5935,176.2451,176.4967,1721.0
2024-03-08 10:05:00,182.45,182.45,182.25,182.25,1532.0,176.5451,176.5451,176.3516,176.3516,1532.0
2024-03-08 10:10:00,182.25,182.25,181.95,182.03,4553.0,176.3516,176.3516,176.0613,176.1387,4553.0
2024-03-08 10:15:00,182.02,182.33,182.02,182.22,3635.0,176.129,176.429,176.129,176.3225,3635.0
2024-03-08 10:20:00,182.22,182.3,181.87,181.87,9588.0,176.3225,176.4,175.9839,175.9839,9588.0
2024-03-08 10:25:00,181.88,182.05,181.83,182.02,5832.0,175.9935,176.158,175.9452,176.129,5832.0
2024-03-08 10:30:00,182.11,182.13,181.97,182.1,5858.0,176.2161,176.2355,176.0806,176.2064,5858.0
2024-03-08 10:35:00,182.1,182.11,181.32,181.69,42397.0,176.2064,176.2161,175.4517,175.8097,42397.0
2024-03-08 10:40:00,181.7,181.82,181.51,181.81,2005.0,175.8194,175.9355,175.6355,175.9258,2005.0
2024-03-08 10:45:00,181.73,182.5,181.63,182.49,5244.0,175.8484,176.5935,175.7516,176.5838,5244.0
2024-03-08 10:50:00,182.45,182.85,182.25,182.82,3400.0,176.5451,176.9322,176.3516,176.9031,3400.0
2024-03-08 10:55:00,182.89,183.13,182.85,182.99,4914.0,176.9709,177.2031,176.9322,177.0676,4914.0
2024-03-08 11:00:00,183.0,183.48,182.99,183.05,3700.0,177.0773,177.5418,177.0676,177.1257,3700.0
2024-03-08 11:05:00,182.98,183.12,182.73,182.82,5809.0,177.0579,177.1934,176.816,176.9031,5809.0
2024-03-08 11:10:00,182.91,182.96,182.74,182.96,3005.0,176.9902,177.0386,176.8257,177.0386,3005.0
2024-03-08 11:15:00,183.02,183.19,182.97,183.19,11505.0,177.0967,177.2612,177.0483,177.2612,11505.0
2024-03-08 11:20:00,183.26,183.38,183.17,183.2,4068.0,177.3289,177.445,177.2418,177.2708,4068.0
2024-03-08 11:25:00,183.12,183.18,182.88,182.92,38662.0,177.1934,177.2515,176.9612,176.9999,38662.0
2024-03-08 11:30:00,182.94,183.06,182.62,183.0,9715.0,177.0192,177.1354,176.7096,177.0773,9715.0
2024-03-08 11:35:00,183.0,183.3,183.0,183.25,4237.0,177.0773,177.3676,177.0773,177.3192,4237.0
2024-03-08 11:40:00,183.24,183.5,183.06,183.5,2110.0,177.3095,177.5611,177.1354,177.5611,2110.0
2024-03-08 11:45:00,183.4,183.4,182.94,182.94,3812.0,177.4644,177.4644,177.0192,177.0192,3812.0
2024-03-08 11:50:00,182.94,183.23,182.94,183.13,2826.0,177.0192,177.2999,177.0192,177.2031,2826.0
2024-03-08 11:55:00,183.16,183.29,183.07,183.18,3131.0,177.2321,177.3579,177.145,177.2515,3131.0
2024-03-08 12:00:00,183.07,183.49,182.88,183.49,4805.0,177.145,177.5514,176.9612,177.5514,4805.0
2024-03-08 12:05:00,183.4,183.88,183.19,183.34,14385.0,177.4644,177.9288,177.2612,177.4063,14385.0
2024-03-08 12:10:00,183.24,183.26,182.77,182.77,5666.0,177.3095,177.3289,176.8547,176.8547,5666.0
2024-03-08 12:15:00,182.93,182.97,182.2,182.21,6349.0,177.0096,177.0483,176.3032,176.3129,6349.0
2024-03-08 12:20:00,182.0,182.13,181.61,181.62,5662.0,176.1097,176.2355,175.7323,175.742,5662.0
2024-03-08 12:25:00,181.68,181.82,181.57,181.57,5510.0,175.8,175.9355,175.6936,175.6936,5510.0
2024-03-08 12:30:00,181.59,181.9,181.47,181.87,5165.0,175.7129,176.0129,175.5968,175.9839,5165.0
2024-03-08 12:35:00,181.85,181.93,181.62,181.63,2513.0,175.9645,176.0419,175.742,175.7516,2513.0
2024-03-08 12:40:00,181.65,181.76,181.44,181.44,4706.0,175.771,175.8774,175.5678,175.5678,4706.0
2024-03-08 12:45:00,181.23,181.38,181.18,181.35,3625.0,175.3646,175.5097,175.3162,175.4807,3625.0
2024-03-08 12:50:00,181.33,181.38,181.06,181.14,5845.0,175.4613,175.5097,175.2001,175.2775,5845.0
2024-03-08 12:55:00,181.1,181.13,180.94,181.11,7724.0,175.2388,175.2678,175.084,175.2485,7724.0
2024-03-08 13:00:00,181.0,181.06,180.71,180.75,6237.0,175.142,175.2001,174.8614,174.9001,6237.0
2024-03-08 13:05:00,180.64,180.79,180.31,180.79,4765.0,174.7937,174.9388,174.4744,174.9388,4765.0
2024-03-08 13:10:00,180.78,180.95,180.66,180.95,1983.0,174.9292,175.0936,174.813,175.0936,1983.0
2024-03-08 13:15:00,181.02,181.38,180.92,181.38,7400.0,175.1614,175.5097,175.0646,175.5097,7400.0
2024-03-08 13:20:00,181.38,181.47,180.97,180.97,5305.0,175.5097,175.5968,175.113,175.113,5305.0
2024-03-08 13:25:00,180.92,181.08,180.92,180.94,3797.0,175.0646,175.2194,175.0646,175.084,3797.0
2024-03-08 13:30:00,180.9,181.13,180.9,181.08,11340.0,175.0453,175.2678,175.0453,175.2194,11340.0
2024-03-08 13:35:00,181.05,181.14,180.95,181.14,18960.0,175.1904,175.2775,175.0936,175.2775,18960.0
2024-03-08 13:40:00,181.06,181.06,180.5,180.55,56549.0,175.2001,175.2001,174.6582,174.7066,56549.0
2024-03-08 13:45:00,180.56,180.86,180.53,180.59,6112.0,174.7163,175.0066,174.6872,174.7453,6112.0
2024-03-08 13:50:00,180.56,181.0,180.45,180.82,5787.0,174.7163,175.142,174.6098,174.9679,5787.0
2024-03-08 13:55:00,180.66,180.92,180.51,180.76,2096.0,174.813,175.0646,174.6679,174.9098,2096.0
2024-03-08 14:00:00,180.81,181.4,180.81,181.31,4116.0,174.9582,175.5291,174.9582,175.442,4116.0
2024-03-08 14:05:00,181.12,181.12,180.94,181.02,3085.0,175.2581,175.2581,175.084,175.1614,3085.0
2024-03-08 14:10:00,180.99,180.99,180.78,180.78,3854.0,175.1324,175.1324,174.9292,174.9292,3854.0
2024-03-08 14:15:00,180.83,181.46,180.82,181.21,8347.0,174.9775,175.5871,174.9679,175.3452,8347.0
2024-03-08 14:20:00,181.2,181.24,181.12,181.16,4379.0,175.3356,175.3743,175.2581,175.2969,4379.0
2024-03-08 14:25:00,181.12,181.3,181.07,181.28,6870.0,175.2581,175.4323,175.2098,175.413,6870.0
2024-03-08 14:30:00,181.31,181.42,181.2,181.41,7123.0,175.442,175.5484,175.3356,175.5388,7123.0
2024-03-08 14:35:00,181.43,181.64,181.42,181.46,7613.0,175.5581,175.7613,175.5484,175.5871,7613.0
2024-03-08 14:40:00,181.46,182.27,181.46,182.14,16893.0,175.5871,176.3709,175.5871,176.2451,16893.0
2024-03-08 14:45:00,182.06,182.07,181.77,181.95,7485.0,176.1677,176.1774,175.8871,176.0613,7485.0
2024-03-08 14:50:00,182.02,182.18,181.91,181.92,5875.0,176.129,176.2838,176.0226,176.0323,5875.0
2024-03-08 14:55:00,182.0,182.22,181.75,181.79,11954.0,176.1097,176.3225,175.8678,175.9065,11954.0
2024-03-08 15:00:00,181.81,181.98,181.51,181.52,6524.0,175.9258,176.0903,175.6355,175.6452,6524.0
2024-03-08 15:05:00,181.53,181.57,181.32,181.42,8126.0,175.6549,175.6936,175.4517,175.5484,8126.0
2024-03-08 15:10:00,181.38,181.38,180.85,180.94,7358.0,175.5097,175.5097,174.9969,175.084,7358.0
2024-03-08 15:15:00,180.92,181.17,180.86,181.17,9319.0,175.0646,175.3065,175.0066,175.3065,9319.0
2024-03-08 15:20:00,181.09,181.46,181.04,181.42,7326.0,175.2291,175.5871,175.1807,175.5484,7326.0
2024-03-08 15:25:00,181.44,181.6,180.83,180.84,11962.0,175.5678,175.7226,174.9775,174.9872,11962.0
2024-03-08 15:30:00,180.84,180.9,180.63,180.85,12368.0,174.9872,175.0453,174.784,174.9969,12368.0
2024-03-08 15:35:00,180.86,180.86,180.56,180.57,17642.0,175.0066,175.0066,174.7163,174.7259,17642.0
2024-03-08 15:40:00,180.56,180.64,180.36,180.42,18681.0,174.7163,174.7937,174.5227,174.5808,18681.0
2024-03-08 15:45:00,180.41,180.96,180.38,180.96,22348.0,174.5711,175.1033,174.5421,175.1033,22348.0
2024-03-08 15:50:00,180.97,181.1,180.83,180.93,32629.0,175.113,175.2388,174.9775,175.0743,32629.0
2024-03-08 15:55:00,180.92,181.12,180.72,181.11,83082.0,175.0646,175.2581,174.8711,175.2485,83082.0
2024-03-11 09:30:00,180.45,181.44,180.12,180.13,21495.0,174.6098,175.5678,174.2905,174.3002,21495.0
2024-03-11 09:35:00,180.01,180.01,179.24,179.24,3811.0,174.1841,174.1841,173.439,173.439,3811.0
2024-03-11 09:40:00,179.24,180.08,179.19,179.85,5249.0,173.439,174.2518,173.3906,174.0292,5249.0
2024-03-11 09:45:00,179.81,180.2,179.07,179.1,5459.0,173.9905,174.3679,173.2745,173.3035,5459.0
2024-03-11 09:50:00,179.37,179.47,179.12,179.3,6342.0,173.5648,173.6615,173.3229,173.497,6342.0
2024-03-11 09:55:00,179.09,179.3,178.88,179.19,6826.0,173.2938,173.497,173.0906,173.3906,6826.0
2024-03-11 10:00:00,179.27,179.37,178.73,178.74,5338.0,173.468,173.5648,172.9455,172.9552,5338.0
2024-03-11 10:05:00,178.87,179.2,178.87,179.05,4164.0,173.081,173.4003,173.081,173.2551,4164.0
2024-03-11 10:10:00,179.09,179.29,178.96,179.04,3136.0,173.2938,173.4874,173.1681,173.2455,3136.0
2024-03-11 10:15:00,178.9,179.04,178.85,179.04,1833.0,173.11,173.2455,173.0616,173.2455,1833.0
2024-03-11 10:20:00,179.18,179.24,178.9,178.9,2311.0,173.3809,173.439,173.11,173.11,2311.0
2024-03-11 10:25:00,178.81,178.84,178.21,178.26,8427.0,173.0229,173.0519,172.4423,172.4907,8427.0
2024-03-11 10:30:00,178.39,178.98,178.39,178.86,7070.0,172.6165,173.1874,172.6165,173.0713,7070.0
2024-03-11 10:35:00,178.85,179.13,178.85,178.93,13338.0,173.0616,173.3326,173.0616,173.139,13338.0
2024-03-11 10:40:00,179.0,179.37,178.81,178.81,9805.0,173.2068,173.5648,173.0229,173.0229,9805.0
2024-03-11 10:45:00,178.69,178.85,178.69,178.84,4612.0,172.9068,173.0616,172.9068,173.0519,4612.0
2024-03-11 10:50:00,178.94,179.1,178.94,179.05,2885.0,173.1487,173.3035,173.1487,173.2551,2885.0
2024-03-11 10:55:00,179.14,179.95,179.1,179.73,4284.0,173.3422,174.126,173.3035,173.9131,4284.0
2024-03-11 11:00:00,179.73,179.93,179.73,179.84,2703.0,173.9131,174.1067,173.9131,174.0196,2703.0
2024-03-11 11:05:00,179.86,180.05,179.69,179.76,4514.0,174.0389,174.2228,173.8744,173.9422,4514.0
2024-03-11 11:10:00,179.78,179.78,179.39,179.45,2302.0,173.9615,173.9615,173.5841,173.6422,2302.0
2024-03-11 11:15:00,179.4,179.4,179.23,179.31,2599.0,173.5938,173.5938,173.4293,173.5067,2599.0
2024-03-11 11:20:00,179.23,179.51,179.2,179.33,4545.0,173.4293,173.7003,173.4003,173.5261,4545.0
2024-03-11 11:25:00,179.4,179.48,179.31,179.34,3070.0,173.5938,173.6712,173.5067,173.5358,3070.0
2024-03-11 11:30:00,179.31,179.41,179.1,179.26,4766.0,173.5067,173.6035,173.3035,173.4583,4766.0
2024-03-11 11:35:00,179.39,179.61,179.39,179.61,857.0,173.5841,173.797,173.5841,173.797,857.0
2024-03-11 11:40:00,179.59,180.11,179.54,179.93,5855.0,173.7777,174.2808,173.7293,174.1067,5855.0
2024-03-11 11:45:00,179.9,180.13,179.89,180.04,4291.0,174.0776,174.3002,174.068,174.2131,4291.0
2024-03-11 11:50:00,180.05,180.14,179.92,180.02,6773.0,174.2228,174.3099,174.097,174.1937,6773.0
2024-03-11 11:55:00,179.97,180.19,179.94,180.16,5007.0,174.1454,174.3582,174.1163,174.3292,5007.0
2024-03-11 12:00:00,180.12,180.12,179.82,179.93,2965.0,174.2905,174.2905,174.0002,174.1067,2965.0
2024-03-11 12:05:00,179.9,180.17,179.89,180.17,2251.0,174.0776,174.3389,174.068,174.3389,2251.0
2024-03-11 12:10:00,180.15,180.4,180.1,180.4,3403.0,174.3195,174.5614,174.2712,174.5614,3403.0
2024-03-11 12:15:00,180.49,180.55,180.14,180.17,4662.0,174.6485,174.7066,174.3099,174.3389,4662.0
2024-03-11 12:20:00,180.15,180.32,180.12,180.28,3720.0,174.3195,174.484,174.2905,174.4453,3720.0
2024-03-11 12:25:00,180.22,180.29,180.14,180.28,2469.0,174.3873,174.455,174.3099,174.4453,2469.0
2024-03-11 12:30:00,180.33,180.6,180.32,180.56,5816.0,174.4937,174.755,174.484,174.7163,5816.0
2024-03-11 12:35:00,180.56,180.97,180.56,180.8,5463.0,174.7163,175.113,174.7163,174.9485,5463.0
2024-03-11 12:40:00,180.84,181.31,180.8,180.9,6742.0,174.9872,175.442,174.9485,175.0453,6742.0
2024-03-11 12:45:00,180.97,180.97,180.79,180.92,2102.0,175.113,175.113,174.9388,175.0646,2102.0
2024-03-11 12:50:00,180.78,180.86,180.69,180.77,6056.0,174.9292,175.0066,174.8421,174.9195,6056.0
2024-03-11 12:55:00,180.75,181.11,180.74,181.03,4200.0,174.9001,175.2485,174.8904,175.1711,4200.0
2024-03-11 13:00:00,181.15,181.15,180.79,180.92,3890.0,175.2872,175.2872,174.9388,175.0646,3890.0
2024-03-11 13:05:00,180.92,181.03,180.79,181.03,2275.0,175.0646,175.1711,174.9388,175.1711,2275.0
2024-03-11 13:10:00,181.04,181.08,180.68,180.78,3762.0,175.1807,175.2194,174.8324,174.9292,3762.0
2024-03-11 13:15:00,180.78,181.0,180.73,181.0,10371.0,174.9292,175.142,174.8808,175.142,10371.0
2024-03-11 13:20:00,180.97,181.0,180.42,180.42,6944.0,175.113,175.142,174.5808,174.5808,6944.0
2024-03-11 13:25:00,180.38,180.38,180.07,180.08,3751.0,174.5421,174.5421,174.2421,174.2518,3751.0
2024-03-11 13:30:00,180.06,180.39,180.01,180.39,4529.0,174.2325,174.5518,174.1841,174.5518,4529.0
2024-03-11 13:35:00,180.33,180.38,180.22,180.31,8052.0,174.4937,174.5421,174.3873,174.4744,8052.0
2024-03-11 13:40:00,180.22,180.34,180.04,180.12,3841.0,174.3873,174.5034,174.2131,174.2905,3841.0
2024-03-11 13:45:00,180.14,180.19,179.92,180.0,2333.0,174.3099,174.3582,174.097,174.1744,2333.0
2024-03-11 13:50:00,180.06,180.25,179.96,180.25,3307.0,174.2325,174.4163,174.1357,174.4163,3307.0
2024-03-11 13:55:00,180.28,180.38,180.18,180.36,2657.0,174.4453,174.5421,174.3486,174.5227,2657.0
2024-03-11 14:00:00,180.29,180.43,180.26,180.42,2609.0,174.455,174.5905,174.426,174.5808,2609.0
2024-03-11 14:05:00,180.41,180.56,180.28,180.35,6662.0,174.5711,174.7163,174.4453,174.5131,6662.0
2024-03-11 14:10:00,180.26,180.26,180.05,180.21,3457.0,174.426,174.426,174.2228,174.3776,3457.0
2024-03-11 14:15:00,180.08,180.39,180.07,180.3,4814.0,174.2518,174.5518,174.2421,174.4647,4814.0
2024-03-11 14:20:00,180.37,180.44,180.32,180.35,2721.0,174.5324,174.6002,174.484,174.5131,2721.0
2024-03-11 14:25:00,180.29,180.29,180.11,180.26,2520.0,174.455,174.455,174.2808,174.426,2520.0
2024-03-11 14:30:00,180.21,180.33,180.03,180.04,3806.0,174.3776,174.4937,174.2034,174.2131,3806.0
2024-03-11 14:35:00,180.02,180.21,179.92,180.07,6351.0,174.1937,174.3776,174.097,174.2421,6351.0
2024-03-11 14:40:00,180.0,180.2,180.0,180.03,4181.0,174.1744,174.3679,174.1744,174.2034,4181.0
2024-03-11 14:45:00,180.08,180.18,179.93,180.18,3817.0,174.2518,174.3486,174.1067,174.3486,3817.0
2024-03-11 14:50:00,180.2,180.28,180.12,180.12,3295.0,174.3679,174.4453,174.2905,174.2905,3295.0
2024-03-11 14:55:00,180.12,180.42,180.12,180.38,7268.0,174.2905,174.5808,174.2905,174.5421,7268.0
2024-03-11 15:00:00,180.43,180.44,179.97,180.16,6956.0,174.5905,174.6002,174.1454,174.3292,6956.0
2024-03-11 15:05:00,180.16,180.27,180.09,180.23,3809.0,174.3292,174.4357,174.2615,174.397,3809.0
2024-03-11 15:10:00,180.18,180.2,180.01,180.2,4869.0,174.3486,174.3679,174.1841,174.3679,4869.0
2024-03-11 15:15:00,180.22,180.29,180.07,180.16,4467.0,174.3873,174.455,174.2421,174.3292,4467.0
2024-03-11 15:20:00,180.2,180.44,180.04,180.04,7225.0,174.3679,174.6002,174.2131,174.2131,7225.0
2024-03-11 15:25:00,179.98,180.0,179.85,179.91,5219.0,174.155,174.1744,174.0292,174.0873,5219.0
2024-03-11 15:30:00,179.88,180.02,179.65,179.65,9512.0,174.0583,174.1937,173.8357,173.8357,9512.0
2024-03-11 15:35:00,179.69,180.0,179.68,179.93,13305.0,173.8744,174.1744,173.8648,174.1067,13305.0
2024-03-11 15:40:00,179.95,180.21,179.92,179.99,8691.0,174.126,174.3776,174.097,174.1647,8691.0
2024-03-11 15:45:00,180.0,180.46,179.97,180.02,23065.0,174.1744,174.6195,174.1454,174.1937,23065.0
2024-03-11 15:50:00,180.05,180.21,179.94,180.16,19025.0,174.2228,174.3776,174.1163,174.3292,19025.0
2024-03-11 15:55:00,180.13,180.9,180.13,180.44,60016.0,174.3002,175.0453,174.3002,174.6002,60016.0
2024-03-12 09:30:00,181.7,182.01,181.29,181.6,12945.0,175.8194,176.1193,175.4226,175.7226,12945.0
2024-03-12 09:35:00,181.4,182.56,180.8,182.56,19850.0,175.5291,176.6515,174.9485,176.6515,19850.0
2024-03-12 09:40:00,182.88,183.82,182.84,183.65,13077.0,176.9612,177.8708,176.9225,177.7063,13077.0
2024-03-12 09:45:00,183.66,183.73,182.43,183.04,21378.0,177.7159,177.7837,176.5257,177.116,21378.0
2024-03-12 09:50:00,183.13,183.45,182.82,183.4,12032.0,177.2031,177.5127,176.9031,177.4644,12032.0
2024-03-12 09:55:00,183.42,183.63,183.36,183.45,5716.0,177.4837,177.6869,177.4256,177.5127,5716.0
2024-03-12 10:00:00,183.59,183.59,183.28,183.31,5645.0,177.6482,177.6482,177.3482,177.3773,5645.0
2024-03-12 10:05:00,183.41,183.84,183.22,183.63,14041.0,177.474,177.8901,177.2902,177.6869,14041.0
2024-03-12 10:10:00,183.63,183.64,183.45,183.58,4399.0,177.6869,177.6966,177.5127,177.6385,4399.0
2024-03-12 10:15:00,183.58,184.0,183.44,184.0,8853.0,177.6385,178.0449,177.5031,178.0449,8853.0
2024-03-12 10:20:00,184.38,184.42,183.8,184.13,50517.0,178.4126,178.4513,177.8514,178.1707,50517.0
2024-03-12 10:25:00,184.13,184.22,183.79,183.8,31265.0,178.1707,178.2578,177.8417,177.8514,31265.0
2024-03-12 10:30:00,183.85,183.92,182.86,183.18,14968.0,177.8998,177.9675,176.9418,177.2515,14968.0
2024-03-12 10:35:00,183.18,183.4,182.93,183.3,12566.0,177.2515,177.4644,177.0096,177.3676,12566.0
2024-03-12 10:40:00,183.19,183.19,182.88,183.11,3064.0,177.2612,177.2612,176.9612,177.1837,3064.0
2024-03-12 10:45:00,183.05,183.39,182.92,183.39,2718.0,177.1257,177.4547,176.9999,177.4547,2718.0
2024-03-12 10:50:00,183.41,183.72,183.1,183.69,8431.0,177.474,177.774,177.1741,177.745,8431.0
2024-03-12 10:55:00,183.57,183.64,183.07,183.28,3800.0,177.6289,177.6966,177.145,177.3482,3800.0
2024-03-12 11:00:00,183.37,183.55,183.34,183.45,5076.0,177.4353,177.6095,177.4063,177.5127,5076.0
2024-03-12 11:05:00,183.45,184.01,183.37,184.01,6850.0,177.5127,178.0546,177.4353,178.0546,6850.0
2024-03-12 11:10:00,183.94,184.73,183.91,184.73,6209.0,177.9869,178.7513,177.9578,178.7513,6209.0
2024-03-12 11:15:00,184.67,184.69,184.34,184.34,4999.0,178.6933,178.7126,178.3739,178.3739,4999.0
2024-03-12 11:20:00,184.3,184.34,183.88,184.12,5871.0,178.3352,178.3739,177.9288,178.1611,5871.0
2024-03-12 11:25:00,184.09,184.23,184.05,184.05,2035.0,178.132,178.2675,178.0933,178.0933,2035.0
2024-03-12 11:30:00,184.04,184.27,183.95,184.24,5374.0,178.0836,178.3062,177.9966,178.2772,5374.0
2024-03-12 11:35:00,184.18,184.19,183.95,183.95,5390.0,178.2191,178.2288,177.9966,177.9966,5390.0
2024-03-12 11:40:00,183.86,183.86,183.53,183.56,2260.0,177.9095,177.9095,177.5901,177.6192,2260.0
2024-03-12 11:45:00,183.46,183.62,183.46,183.54,4166.0,177.5224,177.6772,177.5224,177.5998,4166.0
2024-03-12 11:50:00,183.52,183.9,183.51,183.78,7104.0,177.5805,177.9482,177.5708,177.8321,7104.0
2024-03-12 11:55:00,183.81,183.94,183.72,183.75,4491.0,177.8611,177.9869,177.774,177.803,4491.0
2024-03-12 12:00:00,183.76,183.76,183.45,183.6,8138.0,177.8127,177.8127,177.5127,177.6579,8138.0
2024-03-12 12:05:00,183.58,183.74,183.51,183.54,7893.0,177.6385,177.7934,177.5708,177.5998,7893.0
2024-03-12 12:10:00,183.5,183.59,183.36,183.36,3514.0,177.5611,177.6482,177.4256,177.4256,3514.0
2024-03-12 12:15:00,183.3,183.6,183.3,183.34,5210.0,177.3676,177.6579,177.3676,177.4063,5210.0
2024-03-12 12:20:00,183.38,183.52,183.33,183.33,3915.0,177.445,177.5805,177.3966,177.3966,3915.0
2024-03-12 12:25:00,183.33,183.42,183.24,183.4,2397.0,177.3966,177.4837,177.3095,177.4644,2397.0
2024-03-12 12:30:00,183.42,183.42,183.07,183.15,6390.0,177.4837,177.4837,177.145,177.2224,6390.0
2024-03-12 12:35:00,183.15,183.33,183.09,183.33,3076.0,177.2224,177.3966,177.1644,177.3966,3076.0
2024-03-12 12:40:00,183.25,183.31,183.11,183.23,2541.0,177.3192,177.3773,177.1837,177.2999,2541.0
2024-03-12 12:45:00,183.21,183.3,183.1,183.3,4252.0,177.2805,177.3676,177.1741,177.3676,4252.0
2024-03-12 12:50:00,183.37,183.41,183.35,183.36,2846.0,177.4353,177.474,177.416,177.4256,2846.0
2024-03-12 12:55:00,183.31,183.36,182.9,183.01,9435.0,177.3773,177.4256,176.9805,177.087,9435.0
2024-03-12 13:00:00,183.06,183.06,182.72,182.91,3843.0,177.1354,177.1354,176.8064,176.9902,3843.0
2024-03-12 13:05:00,183.0,183.01,182.69,182.75,12803.0,177.0773,177.087,176.7773,176.8354,12803.0
2024-03-12 13:10:00,182.75,182.88,182.73,182.88,6265.0,176.8354,176.9612,176.816,176.9612,6265.0
2024-03-12 13:15:00,182.88,183.14,182.82,183.13,11932.0,176.9612,177.2128,176.9031,177.2031,11932.0
2024-03-12 13:20:00,183.15,183.35,183.09,183.09,4421.0,177.2224,177.416,177.1644,177.1644,4421.0
2024-03-12 13:25:00,183.14,183.44,182.85,182.94,6428.0,177.2128,177.5031,176.9322,177.0192,6428.0
2024-03-12 13:30:00,182.92,183.26,182.91,183.22,3869.0,176.9999,177.3289,176.9902,177.2902,3869.0
2024-03-12 13:35:00,183.21,183.31,183.15,183.22,2880.0,177.2805,177.3773,177.2224,177.2902,2880.0
2024-03-12 13:40:00,183.22,183.57,183.22,183.46,6676.0,177.2902,177.6289,177.2902,177.5224,6676.0
2024-03-12 13:45:00,183.36,183.38,183.23,183.24,1635.0,177.4256,177.445,177.2999,177.3095,1635.0
2024-03-12 13:50:00,183.18,183.37,183.08,183.33,5570.0,177.2515,177.4353,177.1547,177.3966,5570.0
2024-03-12 13:55:00,183.29,183.43,183.24,183.38,3795.0,177.3579,177.4934,177.3095,177.445,3795.0
2024-03-12 14:00:00,183.38,183.44,183.15,183.16,2459.0,177.445,177.5031,177.2224,177.2321,2459.0
2024-03-12 14:05:00,183.24,183.25,183.05,183.25,2968.0,177.3095,177.3192,177.1257,177.3192,2968.0
2024-03-12 14:10:00,183.25,183.26,182.91,182.91,2631.0,177.3192,177.3289,176.9902,176.9902,2631.0
2024-03-12 14:15:00,182.91,183.17,182.91,183.17,3350.0,176.9902,177.2418,176.9902,177.2418,3350.0
2024-03-12 14:20:00,183.24,183.29,183.15,183.23,4719.0,177.3095,177.3579,177.2224,177.2999,4719.0
2024-03-12 14:25:00,183.19,183.29,183.16,183.2,3210.0,177.2612,177.3579,177.2321,177.2708,3210.0
2024-03-12 14:30:00,183.23,183.3,183.18,183.25,10728.0,177.2999,177.3676,177.2515,177.3192,10728.0
2024-03-12 14:35:00,183.27,183.37,183.16,183.36,21770.0,177.3386,177.4353,177.2321,177.4256,21770.0
2024-03-12 14:40:00,183.38,183.4,182.93,182.93,11172.0,177.445,177.4644,177.0096,177.0096,11172.0
2024-03-12 14:45:00,182.93,183.16,182.79,183.09,3226.0,177.0096,177.2321,176.8741,177.1644,3226.0
2024-03-12 14:50:00,183.13,183.23,183.07,183.23,5199.0,177.2031,177.2999,177.145,177.2999,5199.0
2024-03-12 14:55:00,183.25,183.37,183.23,183.32,4460.0,177.3192,177.4353,177.2999,177.3869,4460.0
2024-03-12 15:00:00,183.35,183.35,183.12,183.16,2403.0,177.416,177.416,177.1934,177.2321,2403.0
2024-03-12 15:05:00,183.16,183.24,183.08,183.17,7265.0,177.2321,177.3095,177.1547,177.2418,7265.0
2024-03-12 15:10:00,183.14,183.4,183.14,183.35,3708.0,177.2128,177.4644,177.2128,177.416,3708.0
2024-03-12 15:15:00,183.37,183.37,182.95,183.16,8085.0,177.4353,177.4353,177.0289,177.2321,8085.0
2024-03-12 15:20:00,183.22,183.32,183.21,183.25,7298.0,177.2902,177.3869,177.2805,177.3192,7298.0
2024-03-12 15:25:00,183.25,183.34,183.24,183.33,10774.0,177.3192,177.4063,177.3095,177.3966,10774.0
2024-03-12 15:30:00,183.3,183.35,183.21,183.28,10018.0,177.3676,177.416,177.2805,177.3482,10018.0
2024-03-12 15:35:00,183.25,183.36,183.04,183.13,37919.0,177.3192,177.4256,177.116,177.2031,37919.0
2024-03-12 15:40:00,183.15,183.16,182.66,182.67,9370.0,177.2224,177.2321,176.7483,176.758,9370.0
2024-03-12 15:45:00,182.67,182.68,182.4,182.48,15294.0,176.758,176.7677,176.4967,176.5741,15294.0
2024-03-12 15:50:00,182.49,182.75,182.36,182.45,37524.0,176.5838,176.8354,176.458,176.5451,37524.0
2024-03-12 15:55:00,182.48,182.63,182.2,182.29,68032.0,176.5741,176.7193,176.3032,176.3903,68032.0
2024-03-13 09:30:00,182.25,184.45,182.25,184.4,23153.0,176.3516,178.4804,176.3516,178.432,23153.0
2024-03-13 09:35:00,184.38,184.81,183.87,184.12,30283.0,178.4126,178.8287,177.9191,178.1611,30283.0
2024-03-13 09:40:00,184.29,184.59,184.0,184.55,16844.0,178.3256,178.6158,178.0449,178.5771,16844.0
2024-03-13 09:45:00,184.6,184.85,184.12,184.31,21648.0,178.6255,178.8674,178.1611,178.3449,21648.0
2024-03-13 09:50:00,184.2,184.98,184.11,184.31,9496.0,178.2385,178.9932,178.1514,178.3449,9496.0
2024-03-13 09:55:00,184.27,184.95,184.21,184.95,3527.0,178.3062,178.9642,178.2481,178.9642,3527.0
2024-03-13 10:00:00,184.92,185.56,184.83,185.56,9492.0,178.9352,179.5544,178.8481,179.5544,9492.0
2024-03-13 10:05:00,185.59,185.89,185.34,185.54,10112.0,179.5835,179.8738,179.3416,179.5351,10112.0
2024-03-13 10:10:00,185.44,185.6,185.21,185.53,9360.0,179.4383,179.5932,179.2158,179.5254,9360.0
2024-03-13 10:15:00,185.49,185.75,185.46,185.7,8091.0,179.4867,179.7383,179.4577,179.6899,8091.0
2024-03-13 10:20:00,185.75,186.13,185.75,186.0,5095.0,179.7383,180.106,179.7383,179.9802,5095.0
2024-03-13 10:25:00,186.01,186.42,185.92,186.13,9409.0,179.9899,180.3866,179.9028,180.106,9409.0
2024-03-13 10:30:00,186.17,186.21,185.67,185.98,12057.0,180.1447,180.1834,179.6609,179.9609,12057.0
2024-03-13 10:35:00,186.0,186.22,185.95,186.21,17147.0,179.9802,180.1931,179.9318,180.1834,17147.0
2024-03-13 10:40:00,186.26,186.26,185.65,186.11,8115.0,180.2318,180.2318,179.6415,180.0866,8115.0
2024-03-13 10:45:00,186.11,186.26,185.93,186.15,38731.0,180.0866,180.2318,179.9125,180.1254,38731.0
2024-03-13 10:50:00,186.08,186.53,185.96,186.53,31318.0,180.0576,180.4931,179.9415,180.4931,31318.0
2024-03-13 10:55:00,186.57,186.7,186.12,186.3,22317.0,180.5318,180.6576,180.0963,180.2705,22317.0
2024-03-13 11:00:00,186.25,186.43,186.02,186.34,7447.0,180.2221,180.3963,179.9996,180.3092,7447.0
2024-03-13 11:05:00,186.34,186.6,185.61,185.69,30704.0,180.3092,180.5608,179.6028,179.6802,30704.0
2024-03-13 11:10:00,185.72,186.07,185.68,185.68,6159.0,179.7093,180.0479,179.6706,179.6706,6159.0
2024-03-13 11:15:00,185.68,186.1,185.68,185.99,6797.0,179.6706,180.077,179.6706,179.9705,6797.0
2024-03-13 11:20:00,186.0,186.71,185.91,186.5,14322.0,179.9802,180.6672,179.8931,180.464,14322.0
2024-03-13 11:25:00,186.56,186.78,186.49,186.53,9578.0,180.5221,180.735,180.4543,180.4931,9578.0
2024-03-13 11:30:00,186.46,186.74,186.38,186.63,6667.0,180.4253,180.6963,180.3479,180.5898,6667.0
2024-03-13 11:35:00,186.63,186.77,186.56,186.62,4450.0,180.5898,180.7253,180.5221,180.5801,4450.0
2024-03-13 11:40:00,186.68,187.08,186.68,187.0,17081.0,180.6382,181.0253,180.6382,180.9478,17081.0
2024-03-13 11:45:00,186.95,187.38,186.92,187.35,49438.0,180.8995,181.3155,180.8704,181.2865,49438.0
2024-03-13 11:50:00,187.35,187.73,187.17,187.69,7768.0,181.2865,181.6542,181.1123,181.6155,7768.0
2024-03-13 11:55:00,187.68,187.95,187.33,187.45,16526.0,181.6058,181.8671,181.2672,181.3833,16526.0
2024-03-13 12:00:00,187.57,187.58,187.17,187.25,4109.0,181.4994,181.5091,181.1123,181.1898,4109.0
2024-03-13 12:05:00,187.22,187.45,187.22,187.31,5150.0,181.1607,181.3833,181.1607,181.2478,5150.0
2024-03-13 12:10:00,187.2,188.0,187.18,187.46,11166.0,181.1414,181.9155,181.122,181.393,11166.0
2024-03-13 12:15:00,187.5,187.82,187.44,187.8,4557.0,181.4317,181.7413,181.3736,181.722,4557.0
2024-03-13 12:20:00,187.93,188.18,187.7,188.09,4316.0,181.8477,182.0897,181.6252,182.0026,4316.0
2024-03-13 12:25:00,188.16,188.43,188.15,188.32,6349.0,182.0703,182.3316,182.0606,182.2251,6349.0
2024-03-13 12:30:00,188.41,188.71,188.3,188.65,5018.0,182.3122,182.6025,182.2058,182.5444,5018.0
2024-03-13 12:35:00,188.62,188.86,188.45,188.63,13362.0,182.5154,182.7476,182.3509,182.5251,13362.0
2024-03-13 12:40:00,188.58,189.06,188.52,188.99,8660.0,182.4767,182.9412,182.4186,182.8734,8660.0
2024-03-13 12:45:00,188.99,189.04,188.23,188.32,10689.0,182.8734,182.9218,182.138,182.2251,10689.0
2024-03-13 12:50:00,188.36,188.61,188.23,188.56,6205.0,182.2638,182.5057,182.138,182.4574,6205.0
2024-03-13 12:55:00,188.67,188.76,188.42,188.55,6649.0,182.5638,182.6509,182.3219,182.4477,6649.0
2024-03-13 13:00:00,188.5,188.54,188.14,188.43,8905.0,182.3993,182.438,182.0509,182.3316,8905.0
2024-03-13 13:05:00,188.36,188.46,188.13,188.45,6000.0,182.2638,182.3606,182.0413,182.3509,6000.0
2024-03-13 13:10:00,188.46,188.46,188.06,188.38,9313.0,182.3606,182.3606,181.9735,182.2832,9313.0
2024-03-13 13:15:00,188.39,188.71,188.2,188.63,10344.0,182.2929,182.6025,182.109,182.5251,10344.0
2024-03-13 13:20:00,188.63,188.98,188.55,188.95,6871.0,182.5251,182.8638,182.4477,182.8347,6871.0
2024-03-13 13:25:00,188.91,189.01,188.74,188.84,6270.0,182.796,182.8928,182.6315,182.7283,6270.0
2024-03-13 13:30:00,188.91,189.0,188.61,188.81,8202.0,182.796,182.8831,182.5057,182.6993,8202.0
2024-03-13 13:35:00,188.87,188.87,188.52,188.76,5958.0,182.7573,182.7573,182.4186,182.6509,5958.0
2024-03-13 13:40:00,188.69,188.88,188.49,188.67,7451.0,182.5831,182.767,182.3896,182.5638,7451.0
2024-03-13 13:45:00,188.64,188.71,188.43,188.51,4315.0,182.5348,182.6025,182.3316,182.409,4315.0
2024-03-13 13:50:00,188.4,188.74,188.25,188.74,6534.0,182.3025,182.6315,182.1574,182.6315,6534.0
2024-03-13 13:55:00,188.79,189.06,188.74,188.95,11932.0,182.6799,182.9412,182.6315,182.8347,11932.0
2024-03-13 14:00:00,188.95,189.07,188.69,189.0,16006.0,182.8347,182.9508,182.5831,182.8831,16006.0
2024-03-13 14:05:00,188.97,189.0,188.56,188.77,9752.0,182.8541,182.8831,182.4574,182.6606,9752.0
2024-03-13 14:10:00,188.81,189.14,188.61,189.08,12746.0,182.6993,183.0186,182.5057,182.9605,12746.0
2024-03-13 14:15:00,189.08,189.47,189.01,189.01,39135.0,182.9605,183.3379,182.8928,182.8928,39135.0
2024-03-13 14:20:00,189.02,189.68,189.02,189.21,13068.0,182.9025,183.5411,182.9025,183.0863,13068.0
2024-03-13 14:25:00,189.26,189.72,189.17,189.45,10803.0,183.1347,183.5798,183.0476,183.3186,10803.0
2024-03-13 14:30:00,189.49,189.58,189.23,189.42,15420.0,183.3573,183.4443,183.1057,183.2895,15420.0
2024-03-13 14:35:00,189.43,189.48,189.29,189.42,6697.0,183.2992,183.3476,183.1637,183.2895,6697.0
2024-03-13 14:40:00,189.44,189.44,189.13,189.21,11872.0,183.3089,183.3089,183.0089,183.0863,11872.0
2024-03-13 14:45:00,189.22,189.25,188.87,189.05,11037.0,183.096,183.125,182.7573,182.9315,11037.0
2024-03-13 14:50:00,189.1,189.1,188.21,188.26,16887.0,182.9799,182.9799,182.1187,182.1671,16887.0
2024-03-13 14:55:00,188.2,188.49,188.07,188.35,21794.0,182.109,182.3896,181.9832,182.2542,21794.0
2024-03-13 15:00:00,188.29,188.54,187.96,187.96,20761.0,182.1961,182.438,181.8768,181.8768,20761.0
2024-03-13 15:05:00,188.0,188.0,187.56,188.0,12061.0,181.9155,181.9155,181.4897,181.9155,12061.0
2024-03-13 15:10:00,188.03,188.16,187.95,188.15,14069.0,181.9445,182.0703,181.8671,182.0606,14069.0
2024-03-13 15:15:00,188.09,188.2,187.95,188.2,11396.0,182.0026,182.109,181.8671,182.109,11396.0
2024-03-13 15:20:00,188.07,188.22,188.0,188.18,13480.0,181.9832,182.1284,181.9155,182.0897,13480.0
2024-03-13 15:25:00,188.26,188.32,187.55,187.61,25720.0,182.1671,182.2251,181.48,181.5381,25720.0
2024-03-13 15:30:00,187.57,187.86,187.28,187.62,22644.0,181.4994,181.78,181.2188,181.5478,22644.0
2024-03-13 15:35:00,187.61,188.39,187.61,188.31,26870.0,181.5381,182.2929,181.5381,182.2154,26870.0
2024-03-13 15:40:00,188.32,188.89,188.2,188.89,33070.0,182.2251,182.7767,182.109,182.7767,33070.0
2024-03-13 15:45:00,188.96,189.2,188.83,189.2,37228.0,182.8444,183.0766,182.7186,183.0766,37228.0
2024-03-13 15:50:00,189.17,189.18,187.99,188.14,63308.0,183.0476,183.0573,181.9058,182.0509,63308.0
2024-03-13 15:55:00,188.2,188.2,187.48,187.94,172312.0,182.109,182.109,181.4123,181.8574,172312.0
2024-03-14 09:30:00,208.88,217.32,208.88,216.51,407325.0,202.1197,210.2866,202.1197,209.5028,407325.0
2024-03-14 09:35:00,216.75,221.99,215.76,219.83,301080.0,209.735,214.8054,208.777,212.7153,301080.0
2024-03-14 09:40:00,219.89,222.92,218.0,219.0,178919.0,212.7734,215.7053,210.9445,211.9122,178919.0
2024-03-14 09:45:00,219.39,221.73,216.87,217.51,185707.0,212.2896,214.5538,209.8511,210.4704,185707.0
2024-03-14 09:50:00,217.02,218.75,213.8,218.2,243700.0,209.9963,211.6703,206.8805,211.1381,243700.0
2024-03-14 09:55:00,218.17,218.73,215.28,216.5,112562.0,211.109,211.6509,208.3126,209.4931,112562.0
2024-03-14 10:00:00,216.41,216.67,214.55,215.59,90132.0,209.406,209.6576,207.6062,208.6125,90132.0
2024-03-14 10:05:00,215.78,216.23,214.0,214.64,71136.0,208.7964,209.2318,207.074,207.6933,71136.0
2024-03-14 10:10:00,214.56,214.79,212.0,213.83,67626.0,207.6159,207.8384,205.1387,206.9095,67626.0
2024-03-14 10:15:00,213.66,216.23,213.66,216.0,65979.0,206.745,209.2318,206.745,209.0093,65979.0
2024-03-14 10:20:00,215.92,216.0,211.6,211.87,67694.0,208.9319,209.0093,204.7517,205.0129,67694.0
2024-03-14 10:25:00,212.25,212.79,211.16,211.84,81717.0,205.3806,205.9032,204.3259,204.9839,81717.0
2024-03-14 10:30:00,211.85,214.0,211.57,213.09,76593.0,204.9936,207.074,204.7226,206.1935,76593.0
2024-03-14 10:35:00,213.0,213.79,212.08,212.25,66023.0,206.1064,206.8708,205.2161,205.3806,66023.0
2024-03-14 10:40:00,212.4,212.56,209.31,209.32,95949.0,205.5258,205.6806,202.5358,202.5455,95949.0
2024-03-14 10:45:00,209.31,213.08,208.94,211.51,122422.0,202.5358,206.1838,202.1778,204.6646,122422.0
2024-03-14 10:50:00,211.29,212.71,211.18,212.59,44375.0,204.4517,205.8258,204.3453,205.7096,44375.0
2024-03-14 10:55:00,212.7,212.71,211.66,211.83,33071.0,205.8161,205.8258,204.8097,204.9742,33071.0
2024-03-14 11:00:00,211.77,213.93,211.34,213.36,43532.0,204.9162,207.0063,204.5001,206.4547,43532.0
2024-03-14 11:05:00,213.14,213.14,211.64,211.86,28958.0,206.2418,206.2418,204.7904,205.0033,28958.0
2024-03-14 11:10:00,212.06,212.47,211.1,212.18,28096.0,205.1968,205.5935,204.2679,205.3129,28096.0
2024-03-14 11:15:00,212.01,212.87,211.83,212.31,18308.0,205.1484,205.9806,204.9742,205.4387,18308.0
2024-03-14 11:20:00,212.35,212.37,211.54,212.05,31855.0,205.4774,205.4968,204.6936,205.1871,31855.0
2024-03-14 11:25:00,211.83,212.41,211.29,212.21,16872.0,204.9742,205.5355,204.4517,205.3419,16872.0
2024-03-14 11:30:00,212.34,212.65,211.95,212.55,25808.0,205.4677,205.7677,205.0903,205.6709,25808.0
2024-03-14 11:35:00,212.55,213.5,212.35,212.94,36220.0,205.6709,206.5902,205.4774,206.0483,36220.0
2024-03-14 11:40:00,212.96,213.2,212.36,212.45,18534.0,206.0677,206.2999,205.4871,205.5742,18534.0
2024-03-14 11:45:00,212.51,213.11,212.22,213.0,18529.0,205.6322,206.2128,205.3516,206.1064,18529.0
2024-03-14 11:50:00,213.01,213.2,212.46,213.01,26036.0,206.116,206.2999,205.5838,206.116,26036.0
2024-03-14 11:55:00,213.16,214.61,212.9,214.23,70280.0,206.2612,207.6643,206.0096,207.2966,70280.0
2024-03-14 12:00:00,214.05,214.51,213.65,214.07,34744.0,207.1224,207.5675,206.7353,207.1417,34744.0
2024-03-14 12:05:00,214.12,214.61,214.0,214.57,26548.0,207.1901,207.6643,207.074,207.6256,26548.0
2024-03-14 12:10:00,214.65,214.96,214.19,214.67,29984.0,207.703,208.0029,207.2579,207.7223,29984.0
2024-03-14 12:15:00,214.7,215.44,214.14,214.23,34682.0,207.7513,208.4674,207.2095,207.2966,34682.0
2024-03-14 12:20:00,214.13,214.44,212.28,214.44,52921.0,207.1998,207.4998,205.4097,207.4998,52921.0
2024-03-14 12:25:00,214.23,216.65,214.2,216.18,50676.0,207.2966,209.6382,207.2675,209.1834,50676.0
2024-03-14 12:30:00,215.86,217.0,215.71,216.63,31957.0,208.8738,209.9769,208.7287,209.6189,31957.0
2024-03-14 12:35:00,216.63,217.0,216.27,216.75,31145.0,209.6189,209.9769,209.2705,209.735,31145.0
2024-03-14 12:40:00,216.97,217.0,216.06,216.49,35146.0,209.9479,209.9769,209.0673,209.4834,35146.0
2024-03-14 12:45:00,216.54,217.0,216.17,216.29,23440.0,209.5318,209.9769,209.1738,209.2899,23440.0
2024-03-14 12:50:00,216.27,216.61,216.2,216.35,16754.0,209.2705,209.5995,209.2028,209.3479,16754.0
2024-03-14 12:55:00,216.41,216.76,215.54,215.76,29167.0,209.406,209.7447,208.5642,208.777,29167.0
2024-03-14 13:00:00,215.8,216.31,215.7,216.01,17009.0,208.8157,209.3092,208.719,209.0189,17009.0
2024-03-14 13:05:00,216.27,216.47,215.81,216.18,52419.0,209.2705,209.4641,208.8254,209.1834,52419.0
2024-03-14 13:10:00,216.28,216.37,215.42,215.5,15547.0,209.2802,209.3673,208.448,208.5255,15547.0
2024-03-14 13:15:00,215.42,216.29,215.41,215.75,37693.0,208.448,209.2899,208.4384,208.7674,37693.0
2024-03-14 13:20:00,215.78,216.21,215.57,215.69,20709.0,208.7964,209.2125,208.5932,208.7093,20709.0
2024-03-14 13:25:00,215.61,215.64,214.91,214.94,27621.0,208.6319,208.6609,207.9546,207.9836,27621.0
2024-03-14 13:30:00,215.16,215.29,214.5,214.73,24579.0,208.1965,208.3223,207.5578,207.7804,24579.0
2024-03-14 13:35:00,214.72,215.23,214.52,214.88,16645.0,207.7707,208.2642,207.5772,207.9255,16645.0
2024-03-14 13:40:00,214.82,214.82,214.21,214.21,14971.0,207.8675,207.8675,207.2772,207.2772,14971.0
2024-03-14 13:45:00,214.24,214.35,213.48,214.0,36181.0,207.3062,207.4127,206.5708,207.074,36181.0
2024-03-14 13:50:00,214.02,215.84,213.94,215.6,30364.0,207.0934,208.8545,207.0159,208.6222,30364.0
2024-03-14 13:55:00,215.58,216.49,215.45,216.49,23843.0,208.6029,209.4834,208.4771,209.4834,23843.0
2024-03-14 14:00:00,216.4,216.88,216.06,216.67,22416.0,209.3963,209.8608,209.0673,209.6576,22416.0
2024-03-14 14:05:00,216.79,217.71,216.49,217.71,62807.0,209.7737,210.6639,209.4834,210.6639,62807.0
2024-03-14 14:10:00,217.55,217.8,217.05,217.15,34127.0,210.5091,210.751,210.0253,210.1221,34127.0
2024-03-14 14:15:00,217.2,217.21,216.39,216.59,27982.0,210.1704,210.1801,209.3867,209.5802,27982.0
2024-03-14 14:20:00,216.61,217.14,216.29,216.82,17597.0,209.5995,210.1124,209.2899,209.8027,17597.0
2024-03-14 14:25:00,216.76,217.2,216.52,216.52,24226.0,209.7447,210.1704,209.5124,209.5124,24226.0
2024-03-14 14:30:00,216.64,217.2,216.38,217.08,22299.0,209.6286,210.1704,209.377,210.0543,22299.0
2024-03-14 14:35:00,217.17,217.18,216.27,216.42,15941.0,210.1414,210.1511,209.2705,209.4157,15941.0
2024-03-14 14:40:00,216.35,217.3,216.31,216.97,42610.0,209.3479,210.2672,209.3092,209.9479,42610.0
2024-03-14 14:45:00,217.05,217.79,216.59,216.73,42099.0,210.0253,210.7413,209.5802,209.7156,42099.0
2024-03-14 14:50:00,216.72,216.89,216.15,216.15,14438.0,209.706,209.8705,209.1544,209.1544,14438.0
2024-03-14 14:55:00,216.28,216.98,216.18,216.46,31010.0,209.2802,209.9576,209.1834,209.4544,31010.0
2024-03-14 15:00:00,216.39,216.53,216.0,216.15,19411.0,209.3867,209.5221,209.0093,209.1544,19411.0
2024-03-14 15:05:00,216.22,216.29,215.58,215.97,31265.0,209.2222,209.2899,208.6029,208.9802,31265.0
2024-03-14 15:10:00,215.96,216.19,215.52,215.66,16781.0,208.9706,209.1931,208.5448,208.6803,16781.0
2024-03-14 15:15:00,215.62,217.0,215.47,216.51,32630.0,208.6416,209.9769,208.4964,209.5028,32630.0
2024-03-14 15:20:00,216.51,217.13,216.47,216.84,43428.0,209.5028,210.1027,209.4641,209.8221,43428.0
2024-03-14 15:25:00,216.76,216.81,215.92,216.07,35199.0,209.7447,209.7931,208.9319,209.077,35199.0
2024-03-14 15:30:00,215.99,216.74,215.55,215.64,59809.0,208.9996,209.7253,208.5738,208.6609,59809.0
2024-03-14 15:35:00,215.54,215.8,214.12,215.62,70823.0,208.5642,208.8157,207.1901,208.6416,70823.0
2024-03-14 15:40:00,215.67,216.75,215.49,216.55,41706.0,208.69,209.735,208.5158,209.5415,41706.0
2024-03-14 15:45:00,216.65,216.67,215.94,216.28,43490.0,209.6382,209.6576,208.9512,209.2802,43490.0
2024-03-14 15:50:00,216.34,216.73,216.24,216.4,56571.0,209.3383,209.7156,209.2415,209.3963,56571.0
2024-03-14 15:55:00,216.34,217.0,215.7,216.99,132675.0,209.3383,209.9769,208.719,209.9672,132675.0
2024-03-15 09:30:00,216.18,217.98,215.6,216.27,104912.0,209.1834,210.9252,208.6222,209.2705,104912.0
2024-03-15 09:35:00,216.27,216.27,214.16,215.2,30395.0,209.2705,209.2705,207.2288,208.2352,30395.0
2024-03-15 09:40:00,215.21,215.35,213.54,213.88,35739.0,208.2448,208.3803,206.6289,206.9579,35739.0
2024-03-15 09:45:00,213.58,213.66,211.21,212.59,53329.0,206.6676,206.745,204.3743,205.7096,53329.0
2024-03-15 09:50:00,212.63,213.68,212.15,213.14,36513.0,205.7483,206.7644,205.2839,206.2418,36513.0
2024-03-15 09:55:00,213.27,213.78,211.72,212.19,23315.0,206.3676,206.8611,204.8678,205.3226,23315.0
2024-03-15 10:00:00,212.03,212.64,211.0,212.27,23151.0,205.1678,205.758,204.1711,205.4,23151.0
2024-03-15 10:05:00,212.19,212.35,211.18,211.91,18203.0,205.3226,205.4774,204.3453,205.0516,18203.0
2024-03-15 10:10:00,211.86,212.11,211.0,211.69,24249.0,205.0033,205.2452,204.1711,204.8388,24249.0
2024-03-15 10:15:00,211.53,211.7,210.37,211.11,37735.0,204.6839,204.8484,203.5615,204.2775,37735.0
2024-03-15 10:20:00,210.9,212.05,210.66,211.73,29986.0,204.0743,205.1871,203.8421,204.8775,29986.0
2024-03-15 10:25:00,211.95,211.98,210.78,211.18,26604.0,205.0903,205.1194,203.9582,204.3453,26604.0
2024-03-15 10:30:00,211.17,211.61,210.57,211.44,23038.0,204.3356,204.7614,203.755,204.5969,23038.0
2024-03-15 10:35:00,211.46,213.52,211.42,213.51,28255.0,204.6162,206.6095,204.5775,206.5999,28255.0
2024-03-15 10:40:00,213.81,213.81,212.9,213.36,13547.0,206.8902,206.8902,206.0096,206.4547,13547.0
2024-03-15 10:45:00,213.51,213.93,212.37,212.54,23292.0,206.5999,207.0063,205.4968,205.6613,23292.0
2024-03-15 10:50:00,212.37,212.97,211.84,212.19,22908.0,205.4968,206.0773,204.9839,205.3226,22908.0
2024-03-15 10:55:00,212.14,212.14,210.92,211.97,15433.0,205.2742,205.2742,204.0937,205.1097,15433.0
2024-03-15 11:00:00,212.06,212.48,211.27,211.78,20233.0,205.1968,205.6032,204.4324,204.9259,20233.0
2024-03-15 11:05:00,211.78,211.91,210.8,211.13,25409.0,204.9259,205.0516,203.9776,204.2969,25409.0
2024-03-15 11:10:00,211.15,211.36,210.88,211.06,16905.0,204.3162,204.5194,204.055,204.2292,16905.0
2024-03-15 11:15:00,211.17,211.83,210.86,210.99,30721.0,204.3356,204.9742,204.0356,204.1614,30721.0
2024-03-15 11:20:00,210.99,211.19,210.81,211.12,16701.0,204.1614,204.3549,203.9872,204.2872,16701.0
2024-03-15 11:25:00,211.12,211.51,210.76,211.51,15701.0,204.2872,204.6646,203.9389,204.6646,15701.0
2024-03-15 11:30:00,211.5,211.5,210.75,210.84,10659.0,204.6549,204.6549,203.9292,204.0163,10659.0
2024-03-15 11:35:00,210.86,211.5,210.86,211.36,13019.0,204.0356,204.6549,204.0356,204.5194,13019.0
2024-03-15 11:40:00,211.37,211.8,211.26,211.67,10078.0,204.5291,204.9452,204.4227,204.8194,10078.0
2024-03-15 11:45:00,211.73,211.83,211.43,211.49,18093.0,204.8775,204.9742,204.5872,204.6452,18093.0
2024-03-15 11:50:00,211.49,212.44,211.36,211.9,25458.0,204.6452,205.5645,204.5194,205.042,25458.0
2024-03-15 11:55:00,211.85,212.23,211.41,211.91,12785.0,204.9936,205.3613,204.5678,205.0516,12785.0
2024-03-15 12:00:00,211.88,211.88,211.23,211.8,11232.0,205.0226,205.0226,204.3937,204.9452,11232.0
2024-03-15 12:05:00,211.74,211.74,211.08,211.26,13231.0,204.8871,204.8871,204.2485,204.4227,13231.0
2024-03-15 12:10:00,211.26,212.31,211.18,211.99,13073.0,204.4227,205.4387,204.3453,205.1291,13073.0
2024-03-15 12:15:00,211.97,212.21,211.63,211.91,11082.0,205.1097,205.3419,204.7807,205.0516,11082.0
2024-03-15 12:20:00,212.0,212.27,211.7,211.82,18783.0,205.1387,205.4,204.8484,204.9646,18783.0
2024-03-15 12:25:00,211.82,211.91,211.44,211.9,8920.0,204.9646,205.0516,204.5969,205.042,8920.0
2024-03-15 12:30:00,211.91,213.0,211.9,212.92,22399.0,205.0516,206.1064,205.042,206.029,22399.0
2024-03-15 12:35:00,212.92,213.32,212.59,212.95,20761.0,206.029,206.416,205.7096,206.058,20761.0
2024-03-15 12:40:00,212.96,213.55,212.87,213.08,21227.0,206.0677,206.6386,205.9806,206.1838,21227.0
2024-03-15 12:45:00,213.14,213.48,212.57,212.73,21895.0,206.2418,206.5708,205.6903,205.8451,21895.0
2024-03-15 12:50:00,212.73,212.83,212.08,212.28,14060.0,205.8451,205.9419,205.2161,205.4097,14060.0
2024-03-15 12:55:00,212.2,212.46,212.11,212.18,10633.0,205.3323,205.5838,205.2452,205.3129,10633.0
2024-03-15 13:00:00,212.18,212.5,212.17,212.36,11957.0,205.3129,205.6225,205.3032,205.4871,11957.0
2024-03-15 13:05:00,212.25,212.25,211.51,211.63,8511.0,205.3806,205.3806,204.6646,204.7807,8511.0
2024-03-15 13:10:00,211.53,211.65,210.96,211.06,22773.0,204.6839,204.8001,204.1324,204.2292,22773.0
2024-03-15 13:15:00,210.98,211.06,210.73,210.86,38770.0,204.1517,204.2292,203.9098,204.0356,38770.0
2024-03-15 13:20:00,210.91,211.03,210.64,210.65,28714.0,204.084,204.2001,203.8227,203.8324,28714.0
2024-03-15 13:25:00,210.67,210.88,210.58,210.8,21786.0,203.8518,204.055,203.7647,203.9776,21786.0
2024-03-15 13:30:00,210.81,211.6,210.7,211.58,18408.0,203.9872,204.7517,203.8808,204.7323,18408.0
2024-03-15 13:35:00,211.69,211.69,210.7,210.73,13802.0,204.8388,204.8388,203.8808,203.9098,13802.0
2024-03-15 13:40:00,210.74,211.37,210.74,211.05,5947.0,203.9195,204.5291,203.9195,204.2195,5947.0
2024-03-15 13:45:00,211.05,211.05,210.61,210.7,10557.0,204.2195,204.2195,203.7937,203.8808,10557.0
2024-03-15 13:50:00,210.67,211.02,210.46,210.93,16683.0,203.8518,204.1904,203.6486,204.1034,16683.0
2024-03-15 13:55:00,210.93,210.93,210.24,210.28,5964.0,204.1034,204.1034,203.4357,203.4744,5964.0
2024-03-15 14:00:00,210.21,210.21,209.88,210.05,8386.0,203.4067,203.4067,203.0873,203.2518,8386.0
2024-03-15 14:05:00,210.05,210.33,210.05,210.3,7118.0,203.2518,203.5228,203.2518,203.4938,7118.0
2024-03-15 14:10:00,210.18,210.37,210.08,210.28,6403.0,203.3776,203.5615,203.2809,203.4744,6403.0
2024-03-15 14:15:00,210.26,210.52,210.21,210.32,4481.0,203.455,203.7066,203.4067,203.5131,4481.0
2024-03-15 14:20:00,210.25,210.51,210.23,210.26,6794.0,203.4454,203.697,203.426,203.455,6794.0
2024-03-15 14:25:00,210.3,210.77,210.29,210.69,5070.0,203.4938,203.9485,203.4841,203.8711,5070.0
2024-03-15 14:30:00,210.75,210.96,210.31,210.69,26705.0,203.9292,204.1324,203.5034,203.8711,26705.0
2024-03-15 14:35:00,210.57,210.66,210.4,210.5,4699.0,203.755,203.8421,203.5905,203.6873,4699.0
2024-03-15 14:40:00,210.44,211.01,210.23,210.7,25192.0,203.6292,204.1808,203.426,203.8808,25192.0
2024-03-15 14:45:00,210.67,210.99,210.32,210.74,6084.0,203.8518,204.1614,203.5131,203.9195,6084.0
2024-03-15 14:50:00,210.81,211.47,210.81,211.37,12030.0,203.9872,204.6259,203.9872,204.5291,12030.0
2024-03-15 14:55:00,211.32,211.81,211.28,211.48,5055.0,204.4807,204.9549,204.442,204.6356,5055.0
2024-03-15 15:00:00,211.47,211.47,210.9,211.29,11282.0,204.6259,204.6259,204.0743,204.4517,11282.0
2024-03-15 15:05:00,211.48,211.49,210.83,210.89,6392.0,204.6356,204.6452,204.0066,204.0647,6392.0
2024-03-15 15:10:00,210.94,211.09,210.72,211.09,6952.0,204.113,204.2582,203.9002,204.2582,6952.0
2024-03-15 15:15:00,211.18,211.25,210.84,211.04,11394.0,204.3453,204.413,204.0163,204.2098,11394.0
2024-03-15 15:20:00,210.97,211.7,210.97,211.7,19349.0,204.1421,204.8484,204.1421,204.8484,19349.0
2024-03-15 15:25:00,211.74,211.88,211.19,211.5,24547.0,204.8871,205.0226,204.3549,204.6549,24547.0
2024-03-15 15:30:00,211.48,211.57,211.13,211.17,12433.0,204.6356,204.7226,204.2969,204.3356,12433.0
2024-03-15 15:35:00,211.17,211.38,210.78,210.91,20065.0,204.3356,204.5388,203.9582,204.084,20065.0
2024-03-15 15:40:00,210.81,210.98,209.95,210.14,17947.0,203.9872,204.1517,203.1551,203.3389,17947.0
2024-03-15 15:45:00,210.08,210.78,210.0,210.68,31867.0,203.2809,203.9582,203.2035,203.8615,31867.0
2024-03-15 15:50:00,210.77,210.85,210.26,210.85,58395.0,203.9485,204.026,203.455,204.026,58395.0
2024-03-15 15:55:00,210.91,211.61,210.45,211.55,170736.0,204.084,204.7614,203.6389,204.7033,170736.0
2024-03-18 09:30:00,211.52,211.75,209.65,209.65,31074.0,204.6743,204.8968,202.8648,202.8648,31074.0
2024-03-18 09:35:00,209.25,210.7,208.99,210.15,16398.0,202.4777,203.8808,202.2261,203.3486,16398.0
2024-03-18 09:40:00,210.28,210.37,208.71,208.71,12742.0,203.4744,203.5615,201.9552,201.9552,12742.0
2024-03-18 09:45:00,208.87,209.85,208.61,209.75,7534.0,202.11,203.0583,201.8584,202.9616,7534.0
2024-03-18 09:50:00,209.85,210.35,208.75,210.31,12163.0,203.0583,203.5421,201.9939,203.5034,12163.0
2024-03-18 09:55:00,210.36,210.97,210.2,210.93,6743.0,203.5518,204.1421,203.397,204.1034,6743.0
2024-03-18 10:00:00,210.99,211.21,209.73,210.41,22800.0,204.1614,204.3743,202.9422,203.6002,22800.0
2024-03-18 10:05:00,210.25,210.45,210.14,210.26,4183.0,203.4454,203.6389,203.3389,203.455,4183.0
2024-03-18 10:10:00,210.4,210.46,208.83,209.01,5216.0,203.5905,203.6486,202.0713,202.2455,5216.0
2024-03-18 10:15:00,209.2,209.3,208.94,209.06,9613.0,202.4294,202.5261,202.1778,202.2939,9613.0
2024-03-18 10:20:00,209.2,209.23,208.54,208.95,6116.0,202.4294,202.4584,201.7907,202.1874,6116.0
2024-03-18 10:25:00,209.02,209.43,208.66,208.68,7700.0,202.2552,202.6519,201.9068,201.9262,7700.0
2024-03-18 10:30:00,208.73,208.99,208.57,208.75,5126.0,201.9746,202.2261,201.8197,201.9939,5126.0
2024-03-18 10:35:00,208.81,209.8,208.72,209.55,4883.0,202.052,203.0099,201.9649,202.768,4883.0
2024-03-18 10:40:00,209.56,209.8,209.37,209.57,8609.0,202.7777,203.0099,202.5938,202.7874,8609.0
2024-03-18 10:45:00,209.6,209.67,209.45,209.53,16386.0,202.8164,202.8841,202.6713,202.7487,16386.0
2024-03-18 10:50:00,209.53,209.7,209.43,209.68,8790.0,202.7487,202.9132,202.6519,202.8938,8790.0
2024-03-18 10:55:00,209.67,210.22,209.63,209.93,17057.0,202.8841,203.4163,202.8454,203.1357,17057.0
2024-03-18 11:00:00,209.97,210.67,209.79,210.52,7936.0,203.1744,203.8518,203.0003,203.7066,7936.0
2024-03-18 11:05:00,210.52,210.74,210.2,210.74,6390.0,203.7066,203.9195,203.397,203.9195,6390.0
2024-03-18 11:10:00,210.66,211.25,210.65,211.19,10805.0,203.8421,204.413,203.8324,204.3549,10805.0
2024-03-18 11:15:00,211.12,211.33,210.9,211.28,5879.0,204.2872,204.4904,204.0743,204.442,5879.0
2024-03-18 11:20:00,211.22,212.05,211.22,211.99,11781.0,204.384,205.1871,204.384,205.1291,11781.0
2024-03-18 11:25:00,211.94,212.07,211.64,212.06,9043.0,205.0807,205.2065,204.7904,205.1968,9043.0
2024-03-18 11:30:00,211.92,212.08,211.68,212.03,15748.0,205.0613,205.2161,204.8291,205.1678,15748.0
2024-03-18 11:35:00,212.01,212.01,211.86,211.92,2400.0,205.1484,205.1484,205.0033,205.0613,2400.0
2024-03-18 11:40:00,211.94,212.04,211.81,211.92,9107.0,205.0807,205.1774,204.9549,205.0613,9107.0
2024-03-18 11:45:00,212.02,212.79,212.02,212.56,7784.0,205.1581,205.9032,205.1581,205.6806,7784.0
2024-03-18 11:50:00,212.65,212.99,212.41,212.41,14109.0,205.7677,206.0967,205.5355,205.5355,14109.0
2024-03-18 11:55:00,212.47,212.99,212.31,212.61,8567.0,205.5935,206.0967,205.4387,205.729,8567.0
2024-03-18 12:00:00,212.69,212.69,212.08,212.26,3045.0,205.8064,205.8064,205.2161,205.3903,3045.0
2024-03-18 12:05:00,212.24,212.75,212.23,212.72,3808.0,205.371,205.8645,205.3613,205.8354,3808.0
2024-03-18 12:10:00,212.76,212.78,212.05,212.16,5034.0,205.8741,205.8935,205.1871,205.2936,5034.0
2024-03-18 12:15:00,212.03,212.15,211.66,211.96,8916.0,205.1678,205.2839,204.8097,205.1,8916.0
2024-03-18 12:20:00,211.84,212.51,211.8,212.51,5430.0,204.9839,205.6322,204.9452,205.6322,5430.0
2024-03-18 12:25:00,212.46,212.94,212.44,212.83,6531.0,205.5838,206.0483,205.5645,205.9419,6531.0
2024-03-18 12:30:00,212.94,212.95,212.54,212.93,4009.0,206.0483,206.058,205.6613,206.0386,4009.0
2024-03-18 12:35:00,212.88,213.05,212.59,212.83,3892.0,205.9903,206.1547,205.7096,205.9419,3892.0
2024-03-18 12:40:00,212.85,212.96,212.77,212.96,1161.0,205.9612,206.0677,205.8838,206.0677,1161.0
2024-03-18 12:45:00,212.82,213.39,212.82,213.29,2530.0,205.9322,206.4837,205.9322,206.387,2530.0
2024-03-18 12:50:00,213.2,213.53,213.12,213.14,4810.0,206.2999,206.6192,206.2225,206.2418,4810.0
2024-03-18 12:55:00,213.2,213.2,212.97,213.08,2593.0,206.2999,206.2999,206.0773,206.1838,2593.0
2024-03-18 13:00:00,213.03,213.21,212.93,213.12,2454.0,206.1354,206.3096,206.0386,206.2225,2454.0
2024-03-18 13:05:00,213.23,213.28,213.08,213.2,6475.0,206.3289,206.3773,206.1838,206.2999,6475.0
2024-03-18 13:10:00,213.04,213.08,212.73,212.99,4833.0,206.1451,206.1838,205.8451,206.0967,4833.0
2024-03-18 13:15:00,213.1,213.11,212.43,212.5,4148.0,206.2031,206.2128,205.5548,205.6225,4148.0
2024-03-18 13:20:00,212.49,212.51,211.82,211.83,5188.0,205.6129,205.6322,204.9646,204.9742,5188.0
2024-03-18 13:25:00,211.96,212.15,211.75,211.96,7896.0,205.1,205.2839,204.8968,205.1,7896.0
2024-03-18 13:30:00,211.99,212.07,211.86,211.98,3078.0,205.1291,205.2065,205.0033,205.1194,3078.0
2024-03-18 13:35:00,212.06,212.43,211.91,212.43,10486.0,205.1968,205.5548,205.0516,205.5548,10486.0
2024-03-18 13:40:00,212.29,212.56,212.28,212.46,3481.0,205.4193,205.6806,205.4097,205.5838,3481.0
2024-03-18 13:45:00,212.44,212.97,212.43,212.94,4821.0,205.5645,206.0773,205.5548,206.0483,4821.0
2024-03-18 13:50:00,212.95,213.08,212.21,212.21,5376.0,206.058,206.1838,205.3419,205.3419,5376.0
2024-03-18 13:55:00,212.22,212.79,212.22,212.79,5325.0,205.3516,205.9032,205.3516,205.9032,5325.0
2024-03-18 14:00:00,212.64,212.81,212.56,212.61,2916.0,205.758,205.9225,205.6806,205.729,2916.0
2024-03-18 14:05:00,212.63,213.22,212.53,213.22,5497.0,205.7483,206.3192,205.6516,206.3192,5497.0
2024-03-18 14:10:00,213.22,213.23,212.93,213.01,5231.0,206.3192,206.3289,206.0386,206.116,5231.0
2024-03-18 14:15:00,213.07,213.41,212.95,213.39,5186.0,206.1741,206.5031,206.058,206.4837,5186.0
2024-03-18 14:20:00,213.39,213.39,213.08,213.26,5612.0,206.4837,206.4837,206.1838,206.358,5612.0
2024-03-18 14:25:00,213.25,213.34,212.97,213.07,4834.0,206.3483,206.4354,206.0773,206.1741,4834.0
2024-03-18 14:30:00,213.0,213.01,212.84,212.9,4669.0,206.1064,206.116,205.9515,206.0096,4669.0
2024-03-18 14:35:00,212.9,212.96,212.53,212.53,3237.0,206.0096,206.0677,205.6516,205.6516,3237.0
2024-03-18 14:40:00,212.54,212.61,212.04,212.21,12751.0,205.6613,205.729,205.1774,205.3419,12751.0
2024-03-18 14:45:00,212.17,212.31,211.9,211.97,9651.0,205.3032,205.4387,205.042,205.1097,9651.0
2024-03-18 14:50:00,211.93,212.7,211.93,212.64,5533.0,205.071,205.8161,205.071,205.758,5533.0
2024-03-18 14:55:00,212.61,213.35,212.49,213.16,10937.0,205.729,206.445,205.6129,206.2612,10937.0
2024-03-18 15:00:00,213.07,213.14,212.82,213.09,4743.0,206.1741,206.2418,205.9322,206.1935,4743.0
2024-03-18 15:05:00,212.96,213.43,212.93,213.38,9654.0,206.0677,206.5224,206.0386,206.4741,9654.0
2024-03-18 15:10:00,213.36,213.37,213.17,213.27,6413.0,206.4547,206.4644,206.2709,206.3676,6413.0
2024-03-18 15:15:00,213.27,213.46,213.2,213.46,6513.0,206.3676,206.5515,206.2999,206.5515,6513.0
2024-03-18 15:20:00,213.6,213.74,213.5,213.56,9720.0,206.6869,206.8224,206.5902,206.6482,9720.0
2024-03-18 15:25:00,213.64,213.9,213.56,213.67,14067.0,206.7257,206.9772,206.6482,206.7547,14067.0
2024-03-18 15:30:00,213.68,213.83,213.33,213.39,9679.0,206.7644,206.9095,206.4257,206.4837,9679.0
2024-03-18 15:35:00,213.34,213.42,212.98,213.06,8061.0,206.4354,206.5128,206.087,206.1644,8061.0
2024-03-18 15:40:00,213.1,213.62,213.03,213.47,14228.0,206.2031,206.7063,206.1354,206.5612,14228.0
2024-03-18 15:45:00,213.45,213.59,213.37,213.5,18911.0,206.5418,206.6773,206.4644,206.5902,18911.0
2024-03-18 15:50:00,213.45,213.47,212.76,212.77,32686.0,206.5418,206.5612,205.8741,205.8838,32686.0
2024-03-18 15:55:00,212.82,213.27,212.77,213.05,108568.0,205.9322,206.3676,205.8838,206.1547,108568.0
2024-03-19 09:30:00,213.23,215.0,213.23,214.21,20944.0,206.3289,208.0416,206.3289,207.2772,20944.0
2024-03-19 09:35:00,214.0,214.34,213.61,213.88,1401.0,207.074,207.403,206.6966,206.9579,1401.0
2024-03-19 09:40:00,213.89,214.48,213.4,213.63,4279.0,206.9676,207.5385,206.4934,206.716,4279.0
2024-03-19 09:45:00,213.48,213.48,212.01,212.6,9269.0,206.5708,206.5708,205.1484,205.7193,9269.0
2024-03-19 09:50:00,212.58,213.11,212.5,212.87,10896.0,205.7,206.2128,205.6225,205.9806,10896.0
2024-03-19 09:55:00,212.91,213.68,212.81,212.88,11687.0,206.0193,206.7644,205.9225,205.9903,11687.0
2024-03-19 10:00:00,212.88,213.93,212.51,213.93,2952.0,205.9903,207.0063,205.6322,207.0063,2952.0
2024-03-19 10:05:00,213.94,214.02,213.07,213.14,2131.0,207.0159,207.0934,206.1741,206.2418,2131.0
2024-03-19 10:10:00,212.81,213.18,212.8,213.18,2665.0,205.9225,206.2805,205.9128,206.2805,2665.0
2024-03-19 10:15:00,213.32,213.38,212.62,212.71,6942.0,206.416,206.4741,205.7387,205.8258,6942.0
2024-03-19 10:20:00,212.7,213.31,212.58,213.24,3622.0,205.8161,206.4063,205.7,206.3386,3622.0
2024-03-19 10:25:00,213.32,214.13,213.32,213.95,4126.0,206.416,207.1998,206.416,207.0256,4126.0
2024-03-19 10:30:00,213.99,214.39,213.95,214.23,3706.0,207.0643,207.4514,207.0256,207.2966,3706.0
2024-03-19 10:35:00,214.16,214.77,214.04,214.77,4633.0,207.2288,207.8191,207.1127,207.8191,4633.0
2024-03-19 10:40:00,214.82,214.94,214.41,214.77,3043.0,207.8675,207.9836,207.4707,207.8191,3043.0
2024-03-19 10:45:00,214.77,214.89,214.58,214.62,2876.0,207.8191,207.9352,207.6352,207.6739,2876.0
2024-03-19 10:50:00,214.62,215.2,214.51,215.11,8317.0,207.6739,208.2352,207.5675,208.1481,8317.0
2024-03-19 10:55:00,215.11,215.32,215.02,215.27,4955.0,208.1481,208.3513,208.061,208.3029,4955.0
2024-03-19 11:00:00,215.08,215.37,215.01,215.13,4910.0,208.119,208.3997,208.0513,208.1674,4910.0
2024-03-19 11:05:00,215.02,215.08,214.57,214.58,5535.0,208.061,208.119,207.6256,207.6352,5535.0
2024-03-19 11:10:00,214.59,214.59,214.33,214.42,2493.0,207.6449,207.6449,207.3933,207.4804,2493.0
2024-03-19 11:15:00,214.51,214.55,214.15,214.23,2622.0,207.5675,207.6062,207.2191,207.2966,2622.0
2024-03-19 11:20:00,214.23,214.37,213.96,214.37,2300.0,207.2966,207.432,207.0353,207.432,2300.0
2024-03-19 11:25:00,214.39,214.46,214.25,214.32,1000.0,207.4514,207.5191,207.3159,207.3836,1000.0
2024-03-19 11:30:00,214.38,214.76,214.19,214.52,5785.0,207.4417,207.8094,207.2579,207.5772,5785.0
2024-03-19 11:35:00,214.61,214.62,214.29,214.29,1828.0,207.6643,207.6739,207.3546,207.3546,1828.0
2024-03-19 11:40:00,214.48,214.52,214.06,214.06,4770.0,207.5385,207.5772,207.1321,207.1321,4770.0
2024-03-19 11:45:00,214.08,214.47,214.08,214.46,2643.0,207.1514,207.5288,207.1514,207.5191,2643.0
2024-03-19 11:50:00,214.56,214.56,214.36,214.45,2700.0,207.6159,207.6159,207.4224,207.5094,2700.0
2024-03-19 11:55:00,214.52,214.61,214.39,214.45,2741.0,207.5772,207.6643,207.4514,207.5094,2741.0
2024-03-19 12:00:00,214.44,214.75,214.3,214.75,1811.0,207.4998,207.7997,207.3643,207.7997,1811.0
2024-03-19 12:05:00,214.84,215.22,214.84,215.04,2524.0,207.8868,208.2545,207.8868,208.0803,2524.0
2024-03-19 12:10:00,215.22,215.22,215.07,215.15,2013.0,208.2545,208.2545,208.1094,208.1868,2013.0
2024-03-19 12:15:00,215.23,215.32,215.07,215.24,2102.0,208.2642,208.3513,208.1094,208.2739,2102.0
2024-03-19 12:20:00,215.18,215.33,215.11,215.23,4929.0,208.2158,208.361,208.1481,208.2642,4929.0
2024-03-19 12:25:00,215.29,215.34,215.22,215.3,1027.0,208.3223,208.3706,208.2545,208.3319,1027.0
2024-03-19 12:30:00,215.34,215.52,214.98,215.12,10880.0,208.3706,208.5448,208.0223,208.1578,10880.0
2024-03-19 12:35:00,214.96,215.16,214.72,214.84,7350.0,208.0029,208.1965,207.7707,207.8868,7350.0
2024-03-19 12:40:00,214.83,214.98,214.72,214.91,9287.0,207.8771,208.0223,207.7707,207.9546,9287.0
2024-03-19 12:45:00,214.96,215.08,214.72,214.88,6455.0,208.0029,208.119,207.7707,207.9255,6455.0
2024-03-19 12:50:00,214.9,215.78,214.9,215.78,3909.0,207.9449,208.7964,207.9449,208.7964,3909.0
2024-03-19 12:55:00,215.66,215.88,215.59,215.65,4357.0,208.6803,208.8932,208.6125,208.6706,4357.0
2024-03-19 13:00:00,215.83,216.13,215.77,215.84,10947.0,208.8448,209.1351,208.7867,208.8545,10947.0
2024-03-19 13:05:00,215.84,216.1,215.72,216.02,4743.0,208.8545,209.106,208.7383,209.0286,4743.0
2024-03-19 13:10:00,215.94,215.94,215.76,215.78,1280.0,208.9512,208.9512,208.777,208.7964,1280.0
2024-03-19 13:15:00,215.72,215.83,215.63,215.76,2517.0,208.7383,208.8448,208.6512,208.777,2517.0
2024-03-19 13:20:00,215.69,215.97,215.69,215.88,5126.0,208.7093,208.9802,208.7093,208.8932,5126.0
2024-03-19 13:25:00,215.97,216.2,215.97,216.17,3961.0,208.9802,209.2028,208.9802,209.1738,3961.0
2024-03-19 13:30:00,216.19,216.28,215.87,216.13,6302.0,209.1931,209.2802,208.8835,209.1351,6302.0
2024-03-19 13:35:00,216.15,216.15,215.94,216.0,1642.0,209.1544,209.1544,208.9512,209.0093,1642.0
2024-03-19 13:40:00,215.9,216.25,215.81,216.17,5434.0,208.9125,209.2512,208.8254,209.1738,5434.0
2024-03-19 13:45:00,216.11,216.2,216.02,216.06,1800.0,209.1157,209.2028,209.0286,209.0673,1800.0
2024-03-19 13:50:00,216.01,216.01,215.72,215.73,2348.0,209.0189,209.0189,208.7383,208.748,2348.0
2024-03-19 13:55:00,215.72,215.94,215.72,215.81,2618.0,208.7383,208.9512,208.7383,208.8254,2618.0
2024-03-19 14:00:00,215.73,215.81,215.17,215.17,4169.0,208.748,208.8254,208.2061,208.2061,4169.0
2024-03-19 14:05:00,215.19,215.36,215.09,215.09,2138.0,208.2255,208.39,208.1287,208.1287,2138.0
2024-03-19 14:10:00,215.14,215.31,214.95,215.23,8223.0,208.1771,208.3416,207.9933,208.2642,8223.0
2024-03-19 14:15:00,215.19,215.24,215.04,215.24,1508.0,208.2255,208.2739,208.0803,208.2739,1508.0
2024-03-19 14:20:00,215.14,215.29,215.12,215.14,1600.0,208.1771,208.3223,208.1578,208.1771,1600.0
2024-03-19 14:25:00,215.08,215.46,215.08,215.46,2499.0,208.119,208.4868,208.119,208.4868,2499.0
2024-03-19 14:30:00,215.4,215.4,215.19,215.19,2706.0,208.4287,208.4287,208.2255,208.2255,2706.0
2024-03-19 14:35:00,215.2,215.45,215.19,215.37,2003.0,208.2352,208.4771,208.2255,208.3997,2003.0
2024-03-19 14:40:00,215.48,215.57,215.47,215.56,1861.0,208.5061,208.5932,208.4964,208.5835,1861.0
2024-03-19 14:45:00,215.51,215.59,215.32,215.54,2680.0,208.5351,208.6125,208.3513,208.5642,2680.0
2024-03-19 14:50:00,215.46,215.48,215.21,215.41,2032.0,208.4868,208.5061,208.2448,208.4384,2032.0
2024-03-19 14:55:00,215.34,215.35,215.14,215.34,2124.0,208.3706,208.3803,208.1771,208.3706,2124.0
2024-03-19 15:00:00,215.35,215.36,215.06,215.06,3502.0,208.3803,208.39,208.0997,208.0997,3502.0
2024-03-19 15:05:00,215.08,215.09,214.84,214.91,2496.0,208.119,208.1287,207.8868,207.9546,2496.0
2024-03-19 15:10:00,214.85,214.97,214.68,214.68,3549.0,207.8965,208.0126,207.732,207.732,3549.0
2024-03-19 15:15:00,214.72,215.2,214.52,214.95,18812.0,207.7707,208.2352,207.5772,207.9933,18812.0
2024-03-19 15:20:00,215.1,215.5,215.01,215.38,5815.0,208.1384,208.5255,208.0513,208.4093,5815.0
2024-03-19 15:25:00,215.43,215.63,215.43,215.47,3266.0,208.4577,208.6512,208.4577,208.4964,3266.0
2024-03-19 15:30:00,215.43,215.58,215.37,215.37,4511.0,208.4577,208.6029,208.3997,208.3997,4511.0
2024-03-19 15:35:00,215.28,215.4,215.09,215.14,3356.0,208.3126,208.4287,208.1287,208.1771,3356.0
2024-03-19 15:40:00,215.1,215.1,214.52,214.53,13034.0,208.1384,208.1384,207.5772,207.5868,13034.0
2024-03-19 15:45:00,214.53,214.88,214.44,214.88,42312.0,207.5868,207.9255,207.4998,207.9255,42312.0
2024-03-19 15:50:00,214.93,215.19,214.59,214.94,21529.0,207.9739,208.2255,207.6449,207.9836,21529.0
2024-03-19 15:55:00,214.87,215.09,214.62,214.86,55124.0,207.9158,208.1287,207.6739,207.9062,55124.0
2024-03-20 09:30:00,215.59,217.7,215.45,215.51,21863.0,208.6125,210.6543,208.4771,208.5351,21863.0
2024-03-20 09:35:00,215.46,216.65,215.0,216.36,9335.0,208.4868,209.6382,208.0416,209.3576,9335.0
2024-03-20 09:40:00,216.41,216.57,215.98,216.31,4557.0,209.406,209.5608,208.9899,209.3092,4557.0
2024-03-20 09:45:00,216.43,216.5,215.5,216.2,4382.0,209.4254,209.4931,208.5255,209.2028,4382.0
2024-03-20 09:50:00,216.2,216.25,215.56,215.64,4389.0,209.2028,209.2512,208.5835,208.6609,4389.0
2024-03-20 09:55:00,215.61,215.62,215.17,215.29,6987.0,208.6319,208.6416,208.2061,208.3223,6987.0
2024-03-20 10:00:00,215.21,215.62,215.15,215.31,4817.0,208.2448,208.6416,208.1868,208.3416,4817.0
2024-03-20 10:05:00,215.32,216.22,215.3,216.03,10994.0,208.3513,209.2222,208.3319,209.0383,10994.0
2024-03-20 10:10:00,216.08,216.44,215.72,216.44,3974.0,209.0867,209.435,208.7383,209.435,3974.0
2024-03-20 10:15:00,216.52,216.63,215.87,215.91,6440.0,209.5124,209.6189,208.8835,208.9222,6440.0
2024-03-20 10:20:00,215.82,216.6,215.81,216.47,5131.0,208.8351,209.5899,208.8254,209.4641,5131.0
2024-03-20 10:25:00,216.47,216.55,216.27,216.43,5524.0,209.4641,209.5415,209.2705,209.4254,5524.0
2024-03-20 10:30:00,216.42,216.54,215.97,216.05,10021.0,209.4157,209.5318,208.9802,209.0577,10021.0
2024-03-20 10:35:00,216.0,216.53,215.9,216.53,8036.0,209.0093,209.5221,208.9125,209.5221,8036.0
2024-03-20 10:40:00,216.48,216.65,216.28,216.36,10273.0,209.4737,209.6382,209.2802,209.3576,10273.0
2024-03-20 10:45:00,216.32,216.44,216.32,216.38,2299.0,209.3189,209.435,209.3189,209.377,2299.0
2024-03-20 10:50:00,216.38,216.6,216.04,216.04,8910.0,209.377,209.5899,209.048,209.048,8910.0
2024-03-20 10:55:00,215.99,216.03,215.72,216.0,4132.0,208.9996,209.0383,208.7383,209.0093,4132.0
2024-03-20 11:00:00,215.99,216.03,215.79,215.96,3081.0,208.9996,209.0383,208.8061,208.9706,3081.0
2024-03-20 11:05:00,216.03,216.03,215.78,215.87,3644.0,209.0383,209.0383,208.7964,208.8835,3644.0
2024-03-20 11:10:00,215.86,216.01,215.73,216.0,9962.0,208.8738,209.0189,208.748,209.0093,9962.0
2024-03-20 11:15:00,215.88,216.02,215.77,216.02,8197.0,208.8932,209.0286,208.7867,209.0286,8197.0
2024-03-20 11:20:00,216.0,216.04,215.57,215.67,6258.0,209.0093,209.048,208.5932,208.69,6258.0
2024-03-20 11:25:00,215.76,215.87,215.5,215.87,4328.0,208.777,208.8835,208.5255,208.8835,4328.0
2024-03-20 11:30:00,215.78,215.78,215.58,215.63,3153.0,208.7964,208.7964,208.6029,208.6512,3153.0
2024-03-20 11:35:00,215.67,216.04,215.67,216.04,5942.0,208.69,209.048,208.69,209.048,5942.0
2024-03-20 11:40:00,215.97,216.04,215.8,215.88,6434.0,208.9802,209.048,208.8157,208.8932,6434.0
2024-03-20 11:45:00,215.91,216.4,215.87,216.29,9650.0,208.9222,209.3963,208.8835,209.2899,9650.0
2024-03-20 11:50:00,216.29,216.38,216.09,216.11,12789.0,209.2899,209.377,209.0964,209.1157,12789.0
2024-03-20 11:55:00,216.14,216.57,216.11,216.53,12662.0,209.1447,209.5608,209.1157,209.5221,12662.0
2024-03-20 12:00:00,216.57,216.6,216.43,216.51,12348.0,209.5608,209.5899,209.4254,209.5028,12348.0
2024-03-20 12:05:00,216.45,216.54,216.36,216.44,9684.0,209.4447,209.5318,209.3576,209.435,9684.0
2024-03-20 12:10:00,216.44,216.53,216.16,216.18,5073.0,209.435,209.5221,209.1641,209.1834,5073.0
2024-03-20 12:15:00,216.14,216.84,216.1,216.78,28907.0,209.1447,209.8221,209.106,209.764,28907.0
2024-03-20 12:20:00,216.81,216.97,216.45,216.5,14195.0,209.7931,209.9479,209.4447,209.4931,14195.0
2024-03-20 12:25:00,216.57,216.58,215.95,216.0,7284.0,209.5608,209.5705,208.9609,209.0093,7284.0
2024-03-20 12:30:00,215.89,215.92,215.5,215.8,14680.0,208.9028,208.9319,208.5255,208.8157,14680.0
2024-03-20 12:35:00,215.84,215.95,215.74,215.78,6411.0,208.8545,208.9609,208.7577,208.7964,6411.0
2024-03-20 12:40:00,215.8,216.1,215.77,216.1,5601.0,208.8157,209.106,208.7867,209.106,5601.0
2024-03-20 12:45:00,216.1,216.1,216.0,216.06,3836.0,209.106,209.106,209.0093,209.0673,3836.0
2024-03-20 12:50:00,216.09,216.18,215.52,215.69,10449.0,209.0964,209.1834,208.5448,208.7093,10449.0
2024-03-20 12:55:00,215.63,216.15,215.63,216.15,3278.0,208.6512,209.1544,208.6512,209.1544,3278.0
2024-03-20 13:00:00,216.17,216.31,215.88,215.98,7091.0,209.1738,209.3092,208.8932,208.9899,7091.0
2024-03-20 13:05:00,215.96,216.31,215.86,216.06,5729.0,208.9706,209.3092,208.8738,209.0673,5729.0
2024-03-20 13:10:00,216.04,216.24,216.0,216.07,3510.0,209.048,209.2415,209.0093,209.077,3510.0
2024-03-20 13:15:00,216.13,216.25,216.02,216.09,5557.0,209.1351,209.2512,209.0286,209.0964,5557.0
2024-03-20 13:20:00,216.09,216.18,215.98,216.11,4921.0,209.0964,209.1834,208.9899,209.1157,4921.0
2024-03-20 13:25:00,216.11,216.21,216.07,216.21,6762.0,209.1157,209.2125,209.077,209.2125,6762.0
2024-03-20 13:30:00,216.14,216.22,216.07,216.12,2850.0,209.1447,209.2222,209.077,209.1254,2850.0
2024-03-20 13:35:00,216.11,216.32,216.05,216.19,12811.0,209.1157,209.3189,209.0577,209.1931,12811.0
2024-03-20 13:40:00,216.18,216.27,216.02,216.12,8717.0,209.1834,209.2705,209.0286,209.1254,8717.0
2024-03-20 13:45:00,216.08,216.52,216.08,216.46,6795.0,209.0867,209.5124,209.0867,209.4544,6795.0
2024-03-20 13:50:00,216.44,216.63,216.4,216.61,4083.0,209.435,209.6189,209.3963,209.5995,4083.0
2024-03-20 13:55:00,216.6,216.6,216.36,216.36,4525.0,209.5899,209.5899,209.3576,209.3576,4525.0
2024-03-20 14:00:00,216.42,217.4,216.24,217.18,21285.0,209.4157,210.364,209.2415,210.1511,21285.0
2024-03-20 14:05:00,217.18,217.43,216.71,216.71,8278.0,210.1511,210.393,209.6963,209.6963,8278.0
2024-03-20 14:10:00,216.73,217.1,216.48,216.54,6009.0,209.7156,210.0737,209.4737,209.5318,6009.0
2024-03-20 14:15:00,216.46,216.59,216.33,216.59,7035.0,209.4544,209.5802,209.3286,209.5802,7035.0
2024-03-20 14:20:00,216.54,216.74,216.34,216.41,7181.0,209.5318,209.7253,209.3383,209.406,7181.0
2024-03-20 14:25:00,216.39,217.07,216.39,217.07,3005.0,209.3867,210.0446,209.3867,210.0446,3005.0
2024-03-20 14:30:00,217.18,217.25,216.16,216.16,10106.0,210.1511,210.2188,209.1641,209.1641,10106.0
2024-03-20 14:35:00,216.14,217.02,216.12,216.85,17369.0,209.1447,209.9963,209.1254,209.8318,17369.0
2024-03-20 14:40:00,216.89,217.37,216.74,216.89,11448.0,209.8705,210.3349,209.7253,209.8705,11448.0
2024-03-20 14:45:00,216.89,217.39,216.89,217.22,11738.0,209.8705,210.3543,209.8705,210.1898,11738.0
2024-03-20 14:50:00,217.2,217.43,216.89,216.95,13235.0,210.1704,210.393,209.8705,209.9285,13235.0
2024-03-20 14:55:00,217.01,217.45,216.96,217.45,13833.0,209.9866,210.4123,209.9382,210.4123,13833.0
2024-03-20 15:00:00,217.44,217.86,217.24,217.3,13745.0,210.4027,210.8091,210.2091,210.2672,13745.0
2024-03-20 15:05:00,217.27,217.86,217.23,217.48,8449.0,210.2382,210.8091,210.1995,210.4414,8449.0
2024-03-20 15:10:00,217.47,217.76,217.16,217.17,10593.0,210.4317,210.7123,210.1317,210.1414,10593.0
2024-03-20 15:15:00,217.06,217.67,217.04,217.51,9198.0,210.035,210.6252,210.0156,210.4704,9198.0
2024-03-20 15:20:00,217.55,217.58,217.23,217.58,9447.0,210.5091,210.5381,210.1995,210.5381,9447.0
2024-03-20 15:25:00,217.56,218.08,217.42,217.97,11112.0,210.5188,211.022,210.3833,210.9155,11112.0
2024-03-20 15:30:00,217.93,218.35,217.92,218.33,14916.0,210.8768,211.2832,210.8671,211.2639,14916.0
2024-03-20 15:35:00,218.29,218.29,217.73,217.73,25217.0,211.2252,211.2252,210.6833,210.6833,25217.0
2024-03-20 15:40:00,217.79,218.63,217.74,218.58,19344.0,210.7413,211.5542,210.693,211.5058,19344.0
2024-03-20 15:45:00,218.5,218.93,218.5,218.53,20875.0,211.4284,211.8444,211.4284,211.4574,20875.0
2024-03-20 15:50:00,218.6,219.52,218.49,219.34,44699.0,211.5251,212.4154,211.4187,212.2412,44699.0
2024-03-20 15:55:00,219.46,219.62,218.99,219.48,140395.0,212.3573,212.5121,211.9025,212.3766,140395.0
2024-03-21 09:30:00,217.97,218.42,217.68,217.71,17867.0,210.9155,211.351,210.6349,210.6639,17867.0
2024-03-21 09:35:00,217.88,217.88,215.96,216.34,15315.0,210.8284,210.8284,208.9706,209.3383,15315.0
2024-03-21 09:40:00,216.06,217.46,215.83,217.45,21161.0,209.0673,210.422,208.8448,210.4123,21161.0
2024-03-21 09:45:00,217.49,218.15,216.96,217.56,16594.0,210.4511,211.0897,209.9382,210.5188,16594.0
2024-03-21 09:50:00,217.67,218.84,217.59,218.84,5735.0,210.6252,211.7574,210.5478,211.7574,5735.0
2024-03-21 09:55:00,218.9,219.03,218.54,218.62,23232.0,211.8154,211.9412,211.4671,211.5445,23232.0
2024-03-21 10:00:00,218.56,218.81,218.26,218.58,17147.0,211.4864,211.7283,211.1961,211.5058,17147.0
2024-03-21 10:05:00,218.65,219.04,218.42,219.04,13724.0,211.5735,211.9509,211.351,211.9509,13724.0
2024-03-21 10:10:00,219.07,219.62,217.96,218.46,24980.0,211.9799,212.5121,210.9058,211.3897,24980.0
2024-03-21 10:15:00,218.46,219.73,218.43,219.48,8542.0,211.3897,212.6186,211.3606,212.3766,8542.0
2024-03-21 10:20:00,219.22,220.44,219.22,220.27,7729.0,212.1251,213.3056,212.1251,213.1411,7729.0
2024-03-21 10:25:00,220.48,220.97,220.48,220.84,4700.0,213.3443,213.8184,213.3443,213.6926,4700.0
2024-03-21 10:30:00,220.73,221.2,220.41,220.83,8497.0,213.5862,214.041,213.2765,213.683,8497.0
2024-03-21 10:35:00,220.72,221.55,220.71,221.22,27633.0,213.5765,214.3797,213.5668,214.0603,27633.0
2024-03-21 10:40:00,221.14,221.15,220.68,220.74,12912.0,213.9829,213.9926,213.5378,213.5959,12912.0
2024-03-21 10:45:00,220.66,220.72,220.41,220.63,11191.0,213.5185,213.5765,213.2765,213.4894,11191.0
2024-03-21 10:50:00,220.62,220.8,220.18,220.18,18293.0,213.4797,213.6539,213.054,213.054,18293.0
2024-03-21 10:55:00,220.18,221.03,220.17,220.99,11692.0,213.054,213.8765,213.0443,213.8378,11692.0
2024-03-21 11:00:00,221.13,221.57,220.39,220.47,11463.0,213.9732,214.399,213.2572,213.3346,11463.0
2024-03-21 11:05:00,220.41,220.83,220.09,220.69,6361.0,213.2765,213.683,212.9669,213.5475,6361.0
2024-03-21 11:10:00,220.68,220.7,220.23,220.34,4951.0,213.5378,213.5572,213.1024,213.2088,4951.0
2024-03-21 11:15:00,220.7,220.75,220.5,220.53,6654.0,213.5572,213.6055,213.3636,213.3927,6654.0
2024-03-21 11:20:00,220.52,220.73,220.38,220.56,10539.0,213.383,213.5862,213.2475,213.4217,10539.0
2024-03-21 11:25:00,220.58,220.66,220.22,220.22,8639.0,213.441,213.5185,213.0927,213.0927,8639.0
2024-03-21 11:30:00,220.22,220.94,219.82,220.88,61950.0,213.0927,213.7894,212.7056,213.7313,61950.0
2024-03-21 11:35:00,220.96,221.06,220.61,220.9,64363.0,213.8087,213.9055,213.4701,213.7507,64363.0
2024-03-21 11:40:00,220.9,222.34,220.9,222.1,38318.0,213.7507,215.1441,213.7507,214.9118,38318.0
2024-03-21 11:45:00,222.09,222.2,221.26,221.83,12299.0,214.9022,215.0086,214.099,214.6506,12299.0
2024-03-21 11:50:00,222.06,222.06,221.31,221.47,9432.0,214.8731,214.8731,214.1474,214.3022,9432.0
2024-03-21 11:55:00,221.55,221.59,221.09,221.31,6351.0,214.3797,214.4184,213.9345,214.1474,6351.0
2024-03-21 12:00:00,221.31,221.57,221.12,221.15,5279.0,214.1474,214.399,213.9636,213.9926,5279.0
2024-03-21 12:05:00,221.15,221.32,220.92,221.21,3002.0,213.9926,214.1571,213.77,214.0507,3002.0
2024-03-21 12:10:00,221.26,221.32,221.01,221.31,3976.0,214.099,214.1571,213.8571,214.1474,3976.0
2024-03-21 12:15:00,221.18,221.18,220.49,220.5,6155.0,214.0216,214.0216,213.354,213.3636,6155.0
2024-03-21 12:20:00,220.63,220.9,220.55,220.71,6345.0,213.4894,213.7507,213.412,213.5668,6345.0
2024-03-21 12:25:00,220.77,220.92,220.66,220.84,3946.0,213.6249,213.77,213.5185,213.6926,3946.0
2024-03-21 12:30:00,220.92,221.17,220.82,221.0,17551.0,213.77,214.0119,213.6733,213.8475,17551.0
2024-03-21 12:35:00,221.0,221.87,220.95,221.81,9776.0,213.8475,214.6893,213.7991,214.6312,9776.0
2024-03-21 12:40:00,221.8,222.0,221.72,221.8,4140.0,214.6216,214.8151,214.5441,214.6216,4140.0
2024-03-21 12:45:00,221.75,222.12,221.66,221.71,4862.0,214.5732,214.9312,214.4861,214.5345,4862.0
2024-03-21 12:50:00,221.68,222.45,221.68,222.31,9131.0,214.5054,215.2505,214.5054,215.1151,9131.0
2024-03-21 12:55:00,222.24,222.59,222.19,222.59,10104.0,215.0473,215.386,214.9989,215.386,10104.0
2024-03-21 13:00:00,222.65,222.65,222.38,222.61,5097.0,215.444,215.444,215.1828,215.4053,5097.0
2024-03-21 13:05:00,222.56,222.63,221.94,222.1,8502.0,215.357,215.4247,214.757,214.9118,8502.0
2024-03-21 13:10:00,222.07,222.18,221.96,222.17,3610.0,214.8828,214.9893,214.7764,214.9796,3610.0
2024-03-21 13:15:00,222.16,222.99,222.04,222.82,15542.0,214.9699,215.773,214.8538,215.6085,15542.0
2024-03-21 13:20:00,222.76,223.02,222.7,222.94,9360.0,215.5505,215.8021,215.4924,215.7247,9360.0
2024-03-21 13:25:00,222.85,223.28,222.85,223.22,6636.0,215.6376,216.0537,215.6376,215.9956,6636.0
2024-03-21 13:30:00,223.18,223.21,222.86,222.95,6494.0,215.9569,215.9859,215.6473,215.7343,6494.0
2024-03-21 13:35:00,222.96,223.7,222.95,223.65,5749.0,215.744,216.4601,215.7343,216.4117,5749.0
2024-03-21 13:40:00,223.72,224.25,223.65,224.13,10426.0,216.4794,216.9923,216.4117,216.8762,10426.0
2024-03-21 13:45:00,223.96,224.12,223.72,223.8,10479.0,216.7117,216.8665,216.4794,216.5568,10479.0
2024-03-21 13:50:00,223.74,224.17,223.68,224.09,8371.0,216.4988,216.9149,216.4407,216.8374,8371.0
2024-03-21 13:55:00,224.0,224.09,223.77,223.87,7962.0,216.7504,216.8374,216.5278,216.6246,7962.0
2024-03-21 14:00:00,223.76,224.22,223.76,224.06,5433.0,216.5181,216.9632,216.5181,216.8084,5433.0
2024-03-21 14:05:00,224.07,224.09,223.92,223.92,3079.0,216.8181,216.8374,216.6729,216.6729,3079.0
2024-03-21 14:10:00,224.08,224.15,223.82,223.91,3003.0,216.8278,216.8955,216.5762,216.6633,3003.0
2024-03-21 14:15:00,223.97,224.35,223.79,224.21,8725.0,216.7213,217.089,216.5472,216.9536,8725.0
2024-03-21 14:20:00,224.22,224.23,223.8,223.9,5243.0,216.9632,216.9729,216.5568,216.6536,5243.0
2024-03-21 14:25:00,223.87,224.32,223.83,224.31,4151.0,216.6246,217.06,216.5859,217.0503,4151.0
2024-03-21 14:30:00,224.41,224.42,224.02,224.05,7253.0,217.1471,217.1568,216.7697,216.7987,7253.0
2024-03-21 14:35:00,224.08,224.08,223.6,223.94,13817.0,216.8278,216.8278,216.3633,216.6923,13817.0
2024-03-21 14:40:00,223.76,223.93,223.64,223.93,6885.0,216.5181,216.6826,216.402,216.6826,6885.0
2024-03-21 14:45:00,223.9,224.38,223.84,224.2,6513.0,216.6536,217.1181,216.5955,216.9439,6513.0
2024-03-21 14:50:00,224.1,224.13,223.7,223.86,10822.0,216.8471,216.8762,216.4601,216.6149,10822.0
2024-03-21 14:55:00,223.87,223.95,223.67,223.75,9735.0,216.6246,216.702,216.431,216.5084,9735.0
2024-03-21 15:00:00,223.84,224.25,223.84,224.18,4948.0,216.5955,216.9923,216.5955,216.9245,4948.0
2024-03-21 15:05:00,224.2,224.38,224.15,224.24,12858.0,216.9439,217.1181,216.8955,216.9826,12858.0
2024-03-21 15:10:00,224.18,224.42,223.95,223.95,17969.0,216.9245,217.1568,216.702,216.702,17969.0
2024-03-21 15:15:00,223.96,224.25,223.83,224.01,11017.0,216.7117,216.9923,216.5859,216.76,11017.0
2024-03-21 15:20:00,224.02,224.12,223.62,223.66,20636.0,216.7697,216.8665,216.3827,216.4214,20636.0
2024-03-21 15:25:00,223.65,223.72,223.4,223.59,11221.0,216.4117,216.4794,216.1698,216.3536,11221.0
2024-03-21 15:30:00,223.5,223.9,223.45,223.9,14536.0,216.2665,216.6536,216.2182,216.6536,14536.0
2024-03-21 15:35:00,223.88,223.93,223.43,223.6,17556.0,216.6342,216.6826,216.1988,216.3633,17556.0
2024-03-21 15:40:00,223.5,223.89,223.48,223.83,17346.0,216.2665,216.6439,216.2472,216.5859,17346.0
2024-03-21 15:45:00,223.88,224.08,223.65,224.08,27416.0,216.6342,216.8278,216.4117,216.8278,27416.0
2024-03-21 15:50:00,224.08,224.64,224.03,224.59,43013.0,216.8278,217.3696,216.7794,217.3213,43013.0
2024-03-21 15:55:00,224.6,224.72,223.99,224.69,82429.0,217.3309,217.4471,216.7407,217.418,82429.0
2024-03-22 09:30:00,218.68,221.53,218.26,221.05,53550.0,211.6025,214.3603,211.1961,213.8958,53550.0
2024-03-22 09:35:00,220.93,221.14,219.93,220.69,9641.0,213.7797,213.9829,212.8121,213.5475,9641.0
2024-03-22 09:40:00,220.71,222.25,220.65,222.25,12571.0,213.5668,215.057,213.5088,215.057,12571.0
2024-03-22 09:45:00,222.1,222.17,221.1,221.32,8865.0,214.9118,214.9796,213.9442,214.1571,8865.0
2024-03-22 09:50:00,221.27,222.52,221.14,221.14,16916.0,214.1087,215.3183,213.9829,213.9829,16916.0
2024-03-22 09:55:00,221.25,221.53,221.14,221.23,4571.0,214.0894,214.3603,213.9829,214.07,4571.0
2024-03-22 10:00:00,221.09,221.09,219.98,220.19,16099.0,213.9345,213.9345,212.8605,213.0637,16099.0
2024-03-22 10:05:00,220.2,220.46,219.68,219.7,12396.0,213.0733,213.3249,212.5702,212.5895,12396.0
2024-03-22 10:10:00,219.6,219.9,219.54,219.8,4722.0,212.4928,212.7831,212.4347,212.6863,4722.0
2024-03-22 10:15:00,219.6,220.02,219.2,219.47,15974.0,212.4928,212.8992,212.1057,212.367,15974.0
2024-03-22 10:20:00,219.46,221.05,219.33,221.0,26187.0,212.3573,213.8958,212.2315,213.8475,26187.0
2024-03-22 10:25:00,220.99,221.27,220.55,220.6,27886.0,213.8378,214.1087,213.412,213.4604,27886.0
2024-03-22 10:30:00,220.56,221.63,220.37,221.53,7425.0,213.4217,214.4571,213.2378,214.3603,7425.0
2024-03-22 10:35:00,221.59,221.61,220.88,220.89,6321.0,214.4184,214.4377,213.7313,213.741,6321.0
2024-03-22 10:40:00,220.81,221.07,220.71,220.71,3052.0,213.6636,213.9152,213.5668,213.5668,3052.0
2024-03-22 10:45:00,220.69,221.08,220.31,221.04,4744.0,213.5475,213.9249,213.1798,213.8862,4744.0
2024-03-22 10:50:00,221.07,221.28,221.02,221.19,3753.0,213.9152,214.1184,213.8668,214.0313,3753.0
2024-03-22 10:55:00,221.16,221.25,220.83,220.83,1500.0,214.0023,214.0894,213.683,213.683,1500.0
2024-03-22 11:00:00,220.9,221.08,220.83,220.95,5514.0,213.7507,213.9249,213.683,213.7991,5514.0
2024-03-22 11:05:00,220.95,221.66,220.93,221.14,6628.0,213.7991,214.4861,213.7797,213.9829,6628.0
2024-03-22 11:10:00,221.14,221.76,221.14,221.59,3211.0,213.9829,214.5829,213.9829,214.4184,3211.0
2024-03-22 11:15:00,221.6,221.91,221.51,221.82,7023.0,214.428,214.728,214.3409,214.6409,7023.0
2024-03-22 11:20:00,221.95,222.16,221.82,221.94,13440.0,214.7667,214.9699,214.6409,214.757,13440.0
2024-03-22 11:25:00,221.96,222.07,221.8,221.83,3792.0,214.7764,214.8828,214.6216,214.6506,3792.0
2024-03-22 11:30:00,221.84,221.94,221.58,221.87,11264.0,214.6603,214.757,214.4087,214.6893,11264.0
2024-03-22 11:35:00,221.87,222.16,221.74,221.74,9012.0,214.6893,214.9699,214.5635,214.5635,9012.0
2024-03-22 11:40:00,221.86,222.18,221.72,221.81,3038.0,214.6796,214.9893,214.5441,214.6312,3038.0
2024-03-22 11:45:00,221.78,221.95,221.6,221.94,4815.0,214.6022,214.7667,214.428,214.757,4815.0
2024-03-22 11:50:00,222.05,222.37,222.05,222.14,9554.0,214.8635,215.1731,214.8635,214.9506,9554.0
2024-03-22 11:55:00,222.19,222.51,222.19,222.51,2550.0,214.9989,215.3086,214.9989,215.3086,2550.0
2024-03-22 12:00:00,222.44,222.5,221.98,221.98,3255.0,215.2408,215.2989,214.7957,214.7957,3255.0
2024-03-22 12:05:00,222.08,222.13,221.92,222.06,3987.0,214.8925,214.9409,214.7377,214.8731,3987.0
2024-03-22 12:10:00,222.12,222.12,221.39,221.39,2895.0,214.9312,214.9312,214.2248,214.2248,2895.0
2024-03-22 12:15:00,221.38,221.52,221.0,221.15,4832.0,214.2152,214.3506,213.8475,213.9926,4832.0
2024-03-22 12:20:00,221.06,221.73,221.03,221.63,4704.0,213.9055,214.5538,213.8765,214.4571,4704.0
2024-03-22 12:25:00,221.68,221.93,221.65,221.69,3604.0,214.5054,214.7474,214.4764,214.5151,3604.0
2024-03-22 12:30:00,221.68,221.89,221.55,221.6,6286.0,214.5054,214.7086,214.3797,214.428,6286.0
2024-03-22 12:35:00,221.57,221.84,221.48,221.64,5167.0,214.399,214.6603,214.3119,214.4667,5167.0
2024-03-22 12:40:00,221.69,221.97,221.63,221.97,4179.0,214.5151,214.7861,214.4571,214.7861,4179.0
2024-03-22 12:45:00,222.02,222.02,221.8,221.95,1503.0,214.8344,214.8344,214.6216,214.7667,1503.0
2024-03-22 12:50:00,221.89,222.38,221.73,222.38,21621.0,214.7086,215.1828,214.5538,215.1828,21621.0
2024-03-22 12:55:00,222.3,222.3,222.06,222.1,4908.0,215.1054,215.1054,214.8731,214.9118,4908.0
2024-03-22 13:00:00,222.03,222.04,221.83,221.95,4183.0,214.8441,214.8538,214.6506,214.7667,4183.0
2024-03-22 13:05:00,221.95,222.04,221.88,222.0,8522.0,214.7667,214.8538,214.699,214.8151,8522.0
2024-03-22 13:10:00,222.0,222.04,221.82,221.89,3726.0,214.8151,214.8538,214.6409,214.7086,3726.0
2024-03-22 13:15:00,222.0,222.03,221.96,222.02,3409.0,214.8151,214.8441,214.7764,214.8344,3409.0
2024-03-22 13:20:00,221.98,222.0,221.81,221.9,7365.0,214.7957,214.8151,214.6312,214.7183,7365.0
2024-03-22 13:25:00,221.82,221.99,221.82,221.98,1145.0,214.6409,214.8054,214.6409,214.7957,1145.0
2024-03-22 13:30:00,221.94,222.0,221.71,221.84,4629.0,214.757,214.8151,214.5345,214.6603,4629.0
2024-03-22 13:35:00,221.88,221.9,221.65,221.66,4746.0,214.699,214.7183,214.4764,214.4861,4746.0
2024-03-22 13:40:00,221.59,221.92,221.56,221.72,3557.0,214.4184,214.7377,214.3893,214.5441,3557.0
2024-03-22 13:45:00,221.83,221.94,221.83,221.87,1000.0,214.6506,214.757,214.6506,214.6893,1000.0
2024-03-22 13:50:00,221.85,221.97,221.7,221.81,6994.0,214.6699,214.7861,214.5248,214.6312,6994.0
2024-03-22 13:55:00,221.71,221.71,221.35,221.42,4277.0,214.5345,214.5345,214.1861,214.2539,4277.0
2024-03-22 14:00:00,221.44,221.59,221.29,221.36,3628.0,214.2732,214.4184,214.1281,214.1958,3628.0
2024-03-22 14:05:00,221.38,221.97,221.21,221.95,13205.0,214.2152,214.7861,214.0507,214.7667,13205.0
2024-03-22 14:10:00,221.88,222.0,221.86,221.97,12457.0,214.699,214.8151,214.6796,214.7861,12457.0
2024-03-22 14:15:00,221.99,222.08,221.64,222.03,16928.0,214.8054,214.8925,214.4667,214.8441,16928.0
2024-03-22 14:20:00,222.06,222.07,221.64,221.65,2200.0,214.8731,214.8828,214.4667,214.4764,2200.0
2024-03-22 14:25:00,221.69,221.69,221.37,221.64,3055.0,214.5151,214.5151,214.2055,214.4667,3055.0
2024-03-22 14:30:00,221.62,221.76,221.56,221.76,2313.0,214.4474,214.5829,214.3893,214.5829,2313.0
2024-03-22 14:35:00,221.6,221.61,221.54,221.59,1400.0,214.428,214.4377,214.37,214.4184,1400.0
2024-03-22 14:40:00,221.58,221.61,221.41,221.41,2115.0,214.4087,214.4377,214.2442,214.2442,2115.0
2024-03-22 14:45:00,221.45,221.45,221.12,221.13,2344.0,214.2829,214.2829,213.9636,213.9732,2344.0
2024-03-22 14:50:00,221.13,221.2,221.06,221.09,4109.0,213.9732,214.041,213.9055,213.9345,4109.0
2024-03-22 14:55:00,221.15,221.3,220.9,220.9,4080.0,213.9926,214.1377,213.7507,213.7507,4080.0
2024-03-22 15:00:00,220.93,220.96,220.83,220.91,1331.0,213.7797,213.8087,213.683,213.7604,1331.0
2024-03-22 15:05:00,220.9,220.94,220.81,220.82,1679.0,213.7507,213.7894,213.6636,213.6733,1679.0
2024-03-22 15:10:00,220.88,220.88,220.55,220.76,2949.0,213.7313,213.7313,213.412,213.6152,2949.0
2024-03-22 15:15:00,220.74,220.78,220.5,220.71,7160.0,213.5959,213.6346,213.3636,213.5668,7160.0
2024-03-22 15:20:00,220.69,220.69,220.43,220.43,4015.0,213.5475,213.5475,213.2959,213.2959,4015.0
2024-03-22 15:25:00,220.4,220.76,220.34,220.76,6359.0,213.2669,213.6152,213.2088,213.6152,6359.0
2024-03-22 15:30:00,220.71,220.79,220.62,220.62,5566.0,213.5668,213.6442,213.4797,213.4797,5566.0
2024-03-22 15:35:00,220.69,220.78,220.64,220.7,7946.0,213.5475,213.6346,213.4991,213.5572,7946.0
2024-03-22 15:40:00,220.7,220.77,220.44,220.69,11608.0,213.5572,213.6249,213.3056,213.5475,11608.0
2024-03-22 15:45:00,220.66,220.74,220.48,220.72,17824.0,213.5185,213.5959,213.3443,213.5765,17824.0
2024-03-22 15:50:00,220.76,221.18,220.73,221.05,32731.0,213.6152,214.0216,213.5862,213.8958,32731.0
2024-03-22 15:55:00,221.14,221.2,220.77,221.06,59999.0,213.9829,214.041,213.6249,213.9055,59999.0
2024-03-25 09:30:00,221.48,223.72,221.48,223.61,35178.0,214.3119,216.4794,214.3119,216.373,35178.0
2024-03-25 09:35:00,222.95,223.39,222.44,222.76,16910.0,215.7343,216.1601,215.2408,215.5505,16910.0
2024-03-25 09:40:00,222.99,223.05,222.53,222.64,2830.0,215.773,215.8311,215.3279,215.4344,2830.0
2024-03-25 09:45:00,222.56,223.0,222.48,222.98,3283.0,215.357,215.7827,215.2796,215.7634,3283.0
2024-03-25 09:50:00,223.14,224.0,223.11,223.9,7736.0,215.9182,216.7504,215.8892,216.6536,7736.0
2024-03-25 09:55:00,223.97,224.03,222.61,222.62,15415.0,216.7213,216.7794,215.4053,215.415,15415.0
2024-03-25 10:00:00,222.7,223.39,222.26,223.37,13700.0,215.4924,216.1601,215.0667,216.1407,13700.0
2024-03-25 10:05:00,223.34,223.99,223.27,223.65,7851.0,216.1117,216.7407,216.044,216.4117,7851.0
2024-03-25 10:10:00,223.65,224.41,223.64,224.27,8921.0,216.4117,217.1471,216.402,217.0116,8921.0
2024-03-25 10:15:00,224.28,224.29,223.35,223.64,7687.0,217.0213,217.031,216.1214,216.402,7687.0
2024-03-25 10:20:00,223.65,224.02,223.38,223.75,33204.0,216.4117,216.7697,216.1504,216.5084,33204.0
2024-03-25 10:25:00,223.81,224.55,223.62,224.52,17445.0,216.5665,217.2826,216.3827,217.2535,17445.0
2024-03-25 10:30:00,224.54,224.59,223.84,223.98,14028.0,217.2729,217.3213,216.5955,216.731,14028.0
2024-03-25 10:35:00,223.99,224.0,223.5,223.88,7597.0,216.7407,216.7504,216.2665,216.6342,7597.0
2024-03-25 10:40:00,223.87,223.87,223.09,223.09,15836.0,216.6246,216.6246,215.8698,215.8698,15836.0
2024-03-25 10:45:00,222.97,223.28,222.18,222.39,14913.0,215.7537,216.0537,214.9893,215.1925,14913.0
2024-03-25 10:50:00,222.38,223.12,222.26,222.98,19217.0,215.1828,215.8988,215.0667,215.7634,19217.0
2024-03-25 10:55:00,222.98,223.09,222.91,223.05,6968.0,215.7634,215.8698,215.6956,215.8311,6968.0
2024-03-25 11:00:00,222.97,223.19,222.89,223.03,11924.0,215.7537,215.9666,215.6763,215.8118,11924.0
2024-03-25 11:05:00,223.03,223.16,222.8,222.91,9728.0,215.8118,215.9375,215.5892,215.6956,9728.0
2024-03-25 11:10:00,222.76,223.03,222.68,222.85,2945.0,215.5505,215.8118,215.4731,215.6376,2945.0
2024-03-25 11:15:00,222.71,222.97,222.48,222.75,8577.0,215.5021,215.7537,215.2796,215.5408,8577.0
2024-03-25 11:20:00,222.8,222.8,222.38,222.43,3216.0,215.5892,215.5892,215.1828,215.2312,3216.0
2024-03-25 11:25:00,222.47,222.85,222.47,222.85,1560.0,215.2699,215.6376,215.2699,215.6376,1560.0
2024-03-25 11:30:00,222.78,222.79,222.5,222.54,3208.0,215.5698,215.5795,215.2989,215.3376,3208.0
2024-03-25 11:35:00,222.58,222.58,221.56,221.61,19861.0,215.3763,215.3763,214.3893,214.4377,19861.0
2024-03-25 11:40:00,221.67,222.71,221.61,222.49,31698.0,214.4958,215.5021,214.4377,215.2892,31698.0
2024-03-25 11:45:00,222.52,222.58,222.45,222.51,1900.0,215.3183,215.3763,215.2505,215.3086,1900.0
2024-03-25 11:50:00,222.43,222.7,222.24,222.62,6442.0,215.2312,215.4924,215.0473,215.415,6442.0
2024-03-25 11:55:00,222.62,222.62,222.23,222.23,2437.0,215.415,215.415,215.0376,215.0376,2437.0
2024-03-25 12:00:00,222.24,222.55,222.13,222.5,1905.0,215.0473,215.3473,214.9409,215.2989,1905.0
2024-03-25 12:05:00,222.53,222.54,222.32,222.46,5115.0,215.3279,215.3376,215.1247,215.2602,5115.0
2024-03-25 12:10:00,222.44,222.45,221.68,221.68,8017.0,215.2408,215.2505,214.5054,214.5054,8017.0
2024-03-25 12:15:00,221.62,222.47,221.57,222.28,11620.0,214.4474,215.2699,214.399,215.086,11620.0
2024-03-25 12:20:00,221.75,222.19,221.6,221.67,11088.0,214.5732,214.9989,214.428,214.4958,11088.0
2024-03-25 12:25:00,221.67,221.76,221.54,221.66,9841.0,214.4958,214.5829,214.37,214.4861,9841.0
2024-03-25 12:30:00,221.65,221.65,221.49,221.49,1736.0,214.4764,214.4764,214.3216,214.3216,1736.0
2024-03-25 12:35:00,221.59,221.73,221.59,221.73,2143.0,214.4184,214.5538,214.4184,214.5538,2143.0
2024-03-25 12:40:00,221.67,221.67,221.44,221.53,1781.0,214.4958,214.4958,214.2732,214.3603,1781.0
2024-03-25 12:45:00,221.42,221.64,221.39,221.64,1748.0,214.2539,214.4667,214.2248,214.4667,1748.0
2024-03-25 12:50:00,221.73,221.73,221.55,221.61,1902.0,214.5538,214.5538,214.3797,214.4377,1902.0
2024-03-25 12:55:00,221.62,221.62,221.42,221.5,1970.0,214.4474,214.4474,214.2539,214.3313,1970.0
2024-03-25 13:00:00,221.6,221.66,221.47,221.61,7470.0,214.428,214.4861,214.3022,214.4377,7470.0
2024-03-25 13:05:00,221.67,222.01,221.57,221.72,12693.0,214.4958,214.8248,214.399,214.5441,12693.0
2024-03-25 13:10:00,221.74,221.74,221.48,221.57,3458.0,214.5635,214.5635,214.3119,214.399,3458.0
2024-03-25 13:15:00,221.51,221.84,221.51,221.82,2244.0,214.3409,214.6603,214.3409,214.6409,2244.0
2024-03-25 13:20:00,221.83,221.83,221.47,221.53,3415.0,214.6506,214.6506,214.3022,214.3603,3415.0
2024-03-25 13:25:00,221.53,221.74,221.52,221.55,2593.0,214.3603,214.5635,214.3506,214.3797,2593.0
2024-03-25 13:30:00,221.54,221.6,221.46,221.52,1583.0,214.37,214.428,214.2926,214.3506,1583.0
2024-03-25 13:35:00,221.52,221.82,221.48,221.77,2810.0,214.3506,214.6409,214.3119,214.5925,2810.0
2024-03-25 13:40:00,221.83,221.83,221.43,221.47,4919.0,214.6506,214.6506,214.2635,214.3022,4919.0
2024-03-25 13:45:00,221.41,221.46,221.17,221.17,4368.0,214.2442,214.2926,214.0119,214.0119,4368.0
2024-03-25 13:50:00,221.37,221.62,221.37,221.53,5746.0,214.2055,214.4474,214.2055,214.3603,5746.0
2024-03-25 13:55:00,221.53,221.54,221.39,221.39,2402.0,214.3603,214.37,214.2248,214.2248,2402.0
2024-03-25 14:00:00,221.45,221.53,221.27,221.51,6817.0,214.2829,214.3603,214.1087,214.3409,6817.0
2024-03-25 14:05:00,221.48,221.93,221.46,221.73,13987.0,214.3119,214.7474,214.2926,214.5538,13987.0
2024-03-25 14:10:00,221.77,221.79,221.55,221.55,7538.0,214.5925,214.6119,214.3797,214.3797,7538.0
2024-03-25 14:15:00,221.56,221.76,221.37,221.55,16591.0,214.3893,214.5829,214.2055,214.3797,16591.0
2024-03-25 14:20:00,221.55,221.79,221.25,221.65,22902.0,214.3797,214.6119,214.0894,214.4764,22902.0
2024-03-25 14:25:00,221.66,221.9,221.47,221.47,14568.0,214.4861,214.7183,214.3022,214.3022,14568.0
2024-03-25 14:30:00,221.53,221.64,221.38,221.4,23899.0,214.3603,214.4667,214.2152,214.2345,23899.0
2024-03-25 14:35:00,221.36,221.42,221.23,221.25,11313.0,214.1958,214.2539,214.07,214.0894,11313.0
2024-03-25 14:40:00,221.17,221.7,221.12,221.7,14022.0,214.0119,214.5248,213.9636,214.5248,14022.0
2024-03-25 14:45:00,221.73,221.8,221.37,221.37,8489.0,214.5538,214.6216,214.2055,214.2055,8489.0
2024-03-25 14:50:00,221.38,221.79,221.33,221.49,11498.0,214.2152,214.6119,214.1668,214.3216,11498.0
2024-03-25 14:55:00,221.5,221.74,221.38,221.42,12793.0,214.3313,214.5635,214.2152,214.2539,12793.0
2024-03-25 15:00:00,221.37,221.53,221.31,221.39,3835.0,214.2055,214.3603,214.1474,214.2248,3835.0
2024-03-25 15:05:00,221.43,221.43,221.26,221.35,2955.0,214.2635,214.2635,214.099,214.1861,2955.0
2024-03-25 15:10:00,221.36,221.4,221.24,221.24,4522.0,214.1958,214.2345,214.0797,214.0797,4522.0
2024-03-25 15:15:00,221.23,221.23,221.0,221.14,6195.0,214.07,214.07,213.8475,213.9829,6195.0
2024-03-25 15:20:00,221.24,221.41,221.16,221.3,12633.0,214.0797,214.2442,214.0023,214.1377,12633.0
2024-03-25 15:25:00,221.41,221.52,221.08,221.18,10571.0,214.2442,214.3506,213.9249,214.0216,10571.0
2024-03-25 15:30:00,221.22,221.46,221.21,221.31,10878.0,214.0603,214.2926,214.0507,214.1474,10878.0
2024-03-25 15:35:00,221.31,221.31,220.94,221.12,13092.0,214.1474,214.1474,213.7894,213.9636,13092.0
2024-03-25 15:40:00,221.16,221.29,221.04,221.21,14770.0,214.0023,214.1281,213.8862,214.0507,14770.0
2024-03-25 15:45:00,221.24,221.65,220.94,221.21,34542.0,214.0797,214.4764,213.7894,214.0507,34542.0
2024-03-25 15:50:00,221.21,221.26,220.88,221.18,33917.0,214.0507,214.099,213.7313,214.0216,33917.0
2024-03-25 15:55:00,221.2,221.37,219.97,220.22,154526.0,214.041,214.2055,212.8508,213.0927,154526.0
2024-03-26 09:30:00,221.03,223.48,221.03,222.78,12517.0,213.8765,216.2472,213.8765,215.5698,12517.0
2024-03-26 09:35:00,222.63,222.65,221.92,222.0,6618.0,215.4247,215.444,214.7377,214.8151,6618.0
2024-03-26 09:40:00,222.0,222.24,220.49,221.72,32301.0,214.8151,215.0473,213.354,214.5441,32301.0
2024-03-26 09:45:00,221.61,221.92,221.22,221.26,5609.0,214.4377,214.7377,214.0603,214.099,5609.0
2024-03-26 09:50:00,221.31,221.54,220.4,220.71,5802.0,214.1474,214.37,213.2669,213.5668,5802.0
2024-03-26 09:55:00,221.0,221.1,220.51,220.51,4110.0,213.8475,213.9442,213.3733,213.3733,4110.0
2024-03-26 10:00:00,220.41,220.94,220.32,220.8,4697.0,213.2765,213.7894,213.1895,213.6539,4697.0
2024-03-26 10:05:00,220.81,221.57,220.78,221.57,3084.0,213.6636,214.399,213.6346,214.399,3084.0
2024-03-26 10:10:00,221.52,221.79,221.28,221.31,7471.0,214.3506,214.6119,214.1184,214.1474,7471.0
2024-03-26 10:15:00,221.31,221.85,221.16,221.8,4303.0,214.1474,214.6699,214.0023,214.6216,4303.0
2024-03-26 10:20:00,221.7,221.87,221.59,221.72,4329.0,214.5248,214.6893,214.4184,214.5441,4329.0
2024-03-26 10:25:00,221.89,222.24,221.86,222.11,13385.0,214.7086,215.0473,214.6796,214.9215,13385.0
2024-03-26 10:30:00,221.96,222.62,221.81,222.41,26118.0,214.7764,215.415,214.6312,215.2118,26118.0
2024-03-26 10:35:00,222.35,222.46,221.97,222.06,41392.0,215.1538,215.2602,214.7861,214.8731,41392.0
2024-03-26 10:40:00,221.99,222.12,221.48,222.08,13190.0,214.8054,214.9312,214.3119,214.8925,13190.0
2024-03-26 10:45:00,222.1,222.1,221.24,221.28,6061.0,214.9118,214.9118,214.0797,214.1184,6061.0
2024-03-26 10:50:00,221.24,221.57,221.23,221.38,4846.0,214.0797,214.399,214.07,214.2152,4846.0
2024-03-26 10:55:00,221.38,221.54,221.19,221.31,3034.0,214.2152,214.37,214.0313,214.1474,3034.0
2024-03-26 11:00:00,221.2,221.33,220.94,221.15,7569.0,214.041,214.1668,213.7894,213.9926,7569.0
2024-03-26 11:05:00,221.15,221.22,221.0,221.15,1633.0,213.9926,214.0603,213.8475,213.9926,1633.0
2024-03-26 11:10:00,221.06,221.4,221.06,221.15,6972.0,213.9055,214.2345,213.9055,213.9926,6972.0
2024-03-26 11:15:00,221.27,221.43,221.0,221.24,9944.0,214.1087,214.2635,213.8475,214.0797,9944.0
2024-03-26 11:20:00,221.14,221.35,220.99,221.03,19602.0,213.9829,214.1861,213.8378,213.8765,19602.0
2024-03-26 11:25:00,221.15,221.27,221.01,221.05,8388.0,213.9926,214.1087,213.8571,213.8958,8388.0
2024-03-26 11:30:00,221.06,221.78,221.02,221.62,21345.0,213.9055,214.6022,213.8668,214.4474,21345.0
2024-03-26 11:35:00,221.57,221.66,221.14,221.29,30398.0,214.399,214.4861,213.9829,214.1281,30398.0
2024-03-26 11:40:00,221.29,221.7,221.2,221.44,16090.0,214.1281,214.5248,214.041,214.2732,16090.0
2024-03-26 11:45:00,221.42,221.61,221.17,221.18,22751.0,214.2539,214.4377,214.0119,214.0216,22751.0
2024-03-26 11:50:00,221.15,221.82,221.15,221.82,20507.0,213.9926,214.6409,213.9926,214.6409,20507.0
2024-03-26 11:55:00,221.86,221.97,221.29,221.34,23526.0,214.6796,214.7861,214.1281,214.1764,23526.0
2024-03-26 12:00:00,221.36,221.39,221.19,221.3,1100.0,214.1958,214.2248,214.0313,214.1377,1100.0
2024-03-26 12:05:00,221.31,221.33,221.25,221.32,700.0,214.1474,214.1668,214.0894,214.1571,700.0
2024-03-26 12:10:00,221.33,221.4,221.0,221.26,13364.0,214.1668,214.2345,213.8475,214.099,13364.0
2024-03-26 12:15:00,221.26,221.35,221.1,221.16,2343.0,214.099,214.1861,213.9442,214.0023,2343.0
2024-03-26 12:20:00,221.07,221.22,221.07,221.12,1846.0,213.9152,214.0603,213.9152,213.9636,1846.0
2024-03-26 12:25:00,221.14,221.2,220.93,220.99,5509.0,213.9829,214.041,213.7797,213.8378,5509.0
2024-03-26 12:30:00,221.09,221.2,221.05,221.12,1950.0,213.9345,214.041,213.8958,213.9636,1950.0
2024-03-26 12:35:00,221.1,221.68,221.01,221.64,6269.0,213.9442,214.5054,213.8571,214.4667,6269.0
2024-03-26 12:40:00,221.59,221.72,221.03,221.05,10292.0,214.4184,214.5441,213.8765,213.8958,10292.0
2024-03-26 12:45:00,221.06,221.19,220.9,221.0,25722.0,213.9055,214.0313,213.7507,213.8475,25722.0
2024-03-26 12:50:00,221.0,221.3,220.95,221.03,2926.0,213.8475,214.1377,213.7991,213.8765,2926.0
2024-03-26 12:55:00,221.07,221.2,220.9,221.03,3824.0,213.9152,214.041,213.7507,213.8765,3824.0
2024-03-26 13:00:00,221.04,221.47,221.0,221.4,56054.0,213.8862,214.3022,213.8475,214.2345,56054.0
2024-03-26 13:05:00,221.37,221.37,221.05,221.06,18682.0,214.2055,214.2055,213.8958,213.9055,18682.0
2024-03-26 13:10:00,221.08,221.32,220.96,221.14,13578.0,213.9249,214.1571,213.8087,213.9829,13578.0
2024-03-26 13:15:00,221.21,221.25,221.1,221.11,2518.0,214.0507,214.0894,213.9442,213.9539,2518.0
2024-03-26 13:20:00,221.16,221.29,220.85,220.87,7406.0,214.0023,214.1281,213.7023,213.7217,7406.0
2024-03-26 13:25:00,220.85,220.99,220.81,220.99,3792.0,213.7023,213.8378,213.6636,213.8378,3792.0
2024-03-26 13:30:00,220.92,221.01,220.62,220.77,7742.0,213.77,213.8571,213.4797,213.6249,7742.0
2024-03-26 13:35:00,220.79,220.91,220.65,220.75,2693.0,213.6442,213.7604,213.5088,213.6055,2693.0
2024-03-26 13:40:00,220.75,220.75,220.6,220.69,1717.0,213.6055,213.6055,213.4604,213.5475,1717.0
2024-03-26 13:45:00,220.61,220.61,220.54,220.55,700.0,213.4701,213.4701,213.4023,213.412,700.0
2024-03-26 13:50:00,220.65,220.7,220.37,220.61,5255.0,213.5088,213.5572,213.2378,213.4701,5255.0
2024-03-26 13:55:00,220.59,220.7,220.52,220.67,1631.0,213.4507,213.5572,213.383,213.5281,1631.0
2024-03-26 14:00:00,220.75,220.79,220.74,220.74,525.0,213.6055,213.6442,213.5959,213.5959,525.0
2024-03-26 14:05:00,220.7,220.77,220.67,220.69,1300.0,213.5572,213.6249,213.5281,213.5475,1300.0
2024-03-26 14:10:00,220.69,220.69,220.69,220.69,0.0,213.5475,213.5475,213.5475,213.5475,0.0
2024-03-26 14:15:00,220.7,221.3,220.43,221.3,8409.0,213.5572,214.1377,213.2959,214.1377,8409.0
2024-03-26 14:20:00,221.2,221.2,220.95,221.09,3661.0,214.041,214.041,213.7991,213.9345,3661.0
2024-03-26 14:25:00,221.0,221.19,220.94,221.07,1633.0,213.8475,214.0313,213.7894,213.9152,1633.0
2024-03-26 14:30:00,220.95,220.95,220.82,220.86,1504.0,213.7991,213.7991,213.6733,213.712,1504.0
2024-03-26 14:35:00,220.9,220.91,220.78,220.91,2199.0,213.7507,213.7604,213.6346,213.7604,2199.0
2024-03-26 14:40:00,220.92,220.92,220.76,220.89,1300.0,213.77,213.77,213.6152,213.741,1300.0
2024-03-26 14:45:00,220.86,220.86,220.73,220.73,2988.0,213.712,213.712,213.5862,213.5862,2988.0
2024-03-26 14:50:00,220.72,220.96,220.72,220.83,1147.0,213.5765,213.8087,213.5765,213.683,1147.0
2024-03-26 14:55:00,220.86,221.0,220.69,220.69,2318.0,213.712,213.8475,213.5475,213.5475,2318.0
2024-03-26 15:00:00,220.61,220.75,220.57,220.72,1449.0,213.4701,213.6055,213.4314,213.5765,1449.0
2024-03-26 15:05:00,220.64,220.78,220.58,220.78,1930.0,213.4991,213.6346,213.441,213.6346,1930.0
2024-03-26 15:10:00,220.78,220.78,220.1,220.23,8217.0,213.6346,213.6346,212.9766,213.1024,8217.0
2024-03-26 15:15:00,220.27,220.36,220.2,220.2,2932.0,213.1411,213.2282,213.0733,213.0733,2932.0
2024-03-26 15:20:00,220.28,220.29,220.16,220.19,3780.0,213.1508,213.1604,213.0346,213.0637,3780.0
2024-03-26 15:25:00,220.19,220.24,219.92,219.97,5845.0,213.0637,213.112,212.8024,212.8508,5845.0
2024-03-26 15:30:00,219.88,219.88,219.31,219.37,19972.0,212.7637,212.7637,212.2121,212.2702,19972.0
2024-03-26 15:35:00,219.59,219.76,219.42,219.51,8674.0,212.4831,212.6476,212.3186,212.4057,8674.0
2024-03-26 15:40:00,219.53,219.78,219.53,219.61,5625.0,212.425,212.6669,212.425,212.5024,5625.0
2024-03-26 15:45:00,219.54,219.69,219.32,219.34,5706.0,212.4347,212.5798,212.2218,212.2412,5706.0
2024-03-26 15:50:00,219.29,220.15,219.28,220.1,23635.0,212.1928,213.025,212.1831,212.9766,23635.0
2024-03-26 15:55:00,220.08,220.18,218.31,218.55,100490.0,212.9572,213.054,211.2445,211.4767,100490.0
2024-03-27 09:30:00,220.66,222.35,220.66,221.35,25598.0,214.5736,216.217,214.5736,215.2446,25598.0
2024-03-27 09:35:00,221.5,222.33,221.18,222.25,10181.0,215.3905,216.1976,215.0793,216.1198,10181.0
2024-03-27 09:40:00,222.11,222.51,221.9,221.99,7536.0,215.9836,216.3726,215.7794,215.8669,7536.0
2024-03-27 09:45:00,222.08,222.34,221.84,222.24,3780.0,215.9545,216.2073,215.7211,216.11,3780.0
2024-03-27 09:50:00,222.1,222.46,221.9,222.45,3791.0,215.9739,216.324,215.7794,216.3143,3791.0
2024-03-27 09:55:00,222.48,222.94,222.16,222.28,18623.0,216.3434,216.7907,216.0323,216.1489,18623.0
2024-03-27 10:00:00,222.36,222.36,220.58,220.99,6501.0,216.2267,216.2267,214.4958,214.8945,6501.0
2024-03-27 10:05:00,220.9,221.98,220.72,221.97,8415.0,214.807,215.8572,214.632,215.8475,8415.0
2024-03-27 10:10:00,222.18,222.2,221.88,222.2,1403.0,216.0517,216.0711,215.76,216.0711,1403.0
2024-03-27 10:15:00,222.23,222.45,221.9,222.28,2621.0,216.1003,216.3143,215.7794,216.1489,2621.0
2024-03-27 10:20:00,222.31,222.31,221.5,221.58,4538.0,216.1781,216.1781,215.3905,215.4682,4538.0
2024-03-27 10:25:00,221.75,221.78,220.81,221.01,4128.0,215.6336,215.6627,214.7195,214.914,4128.0
2024-03-27 10:30:00,221.18,221.45,220.93,221.06,2738.0,215.0793,215.3418,214.8362,214.9626,2738.0
2024-03-27 10:35:00,221.22,221.48,221.16,221.34,2180.0,215.1182,215.371,215.0598,215.2349,2180.0
2024-03-27 10:40:00,221.23,221.3,221.09,221.09,2400.0,215.1279,215.196,214.9918,214.9918,2400.0
2024-03-27 10:45:00,221.35,221.35,220.26,220.27,2132.0,215.2446,215.2446,214.1847,214.1944,2132.0
2024-03-27 10:50:00,220.53,220.85,220.51,220.77,2600.0,214.4472,214.7584,214.4278,214.6806,2600.0
2024-03-27 10:55:00,220.91,220.98,220.4,220.49,1832.0,214.8167,214.8848,214.3208,214.4083,1832.0
2024-03-27 11:00:00,220.66,220.93,220.51,220.93,6127.0,214.5736,214.8362,214.4278,214.8362,6127.0
2024-03-27 11:05:00,220.83,221.14,220.46,220.58,8613.0,214.7389,215.0404,214.3791,214.4958,8613.0
2024-03-27 11:10:00,220.78,220.9,220.66,220.76,1100.0,214.6903,214.807,214.5736,214.6709,1100.0
2024-03-27 11:15:00,220.73,221.12,220.67,221.12,1795.0,214.6417,215.0209,214.5833,215.0209,1795.0
2024-03-27 11:20:00,220.94,221.5,220.88,221.42,13093.0,214.8459,215.3905,214.7876,215.3127,13093.0
2024-03-27 11:25:00,221.54,221.94,221.44,221.85,3497.0,215.4294,215.8183,215.3321,215.7308,3497.0
2024-03-27 11:30:00,221.86,221.95,221.68,221.85,10984.0,215.7405,215.828,215.5655,215.7308,10984.0
2024-03-27 11:35:00,221.85,222.64,221.78,222.49,12295.0,215.7308,216.499,215.6627,216.3531,12295.0
2024-03-27 11:40:00,222.68,222.73,222.3,222.3,3215.0,216.5379,216.5865,216.1684,216.1684,3215.0
2024-03-27 11:45:00,222.3,222.4,222.11,222.28,3801.0,216.1684,216.2656,215.9836,216.1489,3801.0
2024-03-27 11:50:00,222.41,222.41,221.97,222.14,3324.0,216.2754,216.2754,215.8475,216.0128,3324.0
2024-03-27 11:55:00,222.24,222.29,221.97,222.05,2174.0,216.11,216.1587,215.8475,215.9253,2174.0
2024-03-27 12:00:00,222.05,222.17,221.46,221.46,4543.0,215.9253,216.042,215.3516,215.3516,4543.0
2024-03-27 12:05:00,221.44,221.57,221.34,221.49,8320.0,215.3321,215.4585,215.2349,215.3807,8320.0
2024-03-27 12:10:00,221.38,221.38,221.03,221.12,3878.0,215.2738,215.2738,214.9334,215.0209,3878.0
2024-03-27 12:15:00,221.11,221.11,220.81,220.91,3770.0,215.0112,215.0112,214.7195,214.8167,3770.0
2024-03-27 12:20:00,220.81,220.96,220.58,220.83,7334.0,214.7195,214.8654,214.4958,214.7389,7334.0
2024-03-27 12:25:00,221.01,221.1,220.91,221.0,1893.0,214.914,215.0015,214.8167,214.9042,1893.0
2024-03-27 12:30:00,220.88,221.22,220.88,221.11,2494.0,214.7876,215.1182,214.7876,215.0112,2494.0
2024-03-27 12:35:00,221.21,221.58,221.14,221.5,4674.0,215.1085,215.4682,215.0404,215.3905,4674.0
2024-03-27 12:40:00,221.5,221.56,221.38,221.41,3723.0,215.3905,215.4488,215.2738,215.3029,3723.0
2024-03-27 12:45:00,221.48,221.48,221.17,221.25,6536.0,215.371,215.371,215.0696,215.1474,6536.0
2024-03-27 12:50:00,221.17,221.18,221.0,221.13,4066.0,215.0696,215.0793,214.9042,215.0307,4066.0
2024-03-27 12:55:00,221.1,221.22,221.02,221.09,5678.0,215.0015,215.1182,214.9237,214.9918,5678.0
2024-03-27 13:00:00,221.03,221.2,220.98,221.01,3347.0,214.9334,215.0987,214.8848,214.914,3347.0
2024-03-27 13:05:00,220.92,221.04,220.87,220.94,4499.0,214.8265,214.9431,214.7778,214.8459,4499.0
2024-03-27 13:10:00,220.88,220.96,220.61,220.95,5176.0,214.7876,214.8654,214.525,214.8556,5176.0
2024-03-27 13:15:00,221.01,221.57,221.0,221.57,5131.0,214.914,215.4585,214.9042,215.4585,5131.0
2024-03-27 13:20:00,221.52,221.78,221.46,221.78,2811.0,215.4099,215.6627,215.3516,215.6627,2811.0
2024-03-27 13:25:00,221.69,222.23,221.68,222.23,10613.0,215.5752,216.1003,215.5655,216.1003,10613.0
2024-03-27 13:30:00,222.08,222.23,222.06,222.12,3163.0,215.9545,216.1003,215.935,215.9934,3163.0
2024-03-27 13:35:00,222.01,222.31,222.01,222.08,2885.0,215.8864,216.1781,215.8864,215.9545,2885.0
2024-03-27 13:40:00,222.08,222.31,222.07,222.23,3192.0,215.9545,216.1781,215.9447,216.1003,3192.0
2024-03-27 13:45:00,222.26,223.0,222.26,222.77,17171.0,216.1295,216.8491,216.1295,216.6254,17171.0
2024-03-27 13:50:00,222.72,222.97,222.36,222.41,7687.0,216.5768,216.8199,216.2267,216.2754,7687.0
2024-03-27 13:55:00,222.46,222.89,222.41,222.59,8904.0,216.324,216.7421,216.2754,216.4504,8904.0
2024-03-27 14:00:00,222.6,222.89,222.5,222.75,7100.0,216.4601,216.7421,216.3629,216.606,7100.0
2024-03-27 14:05:00,222.76,222.97,222.66,222.68,13026.0,216.6157,216.8199,216.5185,216.5379,13026.0
2024-03-27 14:10:00,222.77,223.38,222.67,223.26,14013.0,216.6254,217.2186,216.5282,217.1019,14013.0
2024-03-27 14:15:00,223.28,223.42,223.15,223.24,5320.0,217.1214,217.2575,216.9949,217.0825,5320.0
2024-03-27 14:20:00,223.18,223.28,222.72,222.92,6491.0,217.0241,217.1214,216.5768,216.7713,6491.0
2024-03-27 14:25:00,222.9,223.0,222.7,222.92,9205.0,216.7518,216.8491,216.5574,216.7713,9205.0
2024-03-27 14:30:00,222.99,223.04,222.81,222.96,4846.0,216.8394,216.888,216.6643,216.8102,4846.0
2024-03-27 14:35:00,223.04,223.11,222.87,222.92,5602.0,216.888,216.956,216.7227,216.7713,5602.0
2024-03-27 14:40:00,222.93,223.48,222.89,223.23,14241.0,216.781,217.3158,216.7421,217.0727,14241.0
2024-03-27 14:45:00,223.27,223.36,223.11,223.21,6823.0,217.1116,217.1992,216.956,217.0533,6823.0
2024-03-27 14:50:00,223.27,223.29,222.89,222.89,3152.0,217.1116,217.1311,216.7421,216.7421,3152.0
2024-03-27 14:55:00,222.93,222.97,222.7,222.84,4023.0,216.781,216.8199,216.5574,216.6935,4023.0
2024-03-27 15:00:00,222.79,222.8,222.4,222.55,6294.0,216.6449,216.6546,216.2656,216.4115,6294.0
2024-03-27 15:05:00,222.61,223.29,222.56,222.73,9105.0,216.4698,217.1311,216.4212,216.5865,9105.0
2024-03-27 15:10:00,222.59,222.59,222.33,222.43,5127.0,216.4504,216.4504,216.1976,216.2948,5127.0
2024-03-27 15:15:00,222.5,222.55,222.26,222.34,4879.0,216.3629,216.4115,216.1295,216.2073,4879.0
2024-03-27 15:20:00,222.34,222.37,221.98,222.03,12716.0,216.2073,216.2365,215.8572,215.9058,12716.0
2024-03-27 15:25:00,222.03,222.63,222.02,222.47,14896.0,215.9058,216.4893,215.8961,216.3337,14896.0
2024-03-27 15:30:00,222.51,222.63,222.25,222.28,19852.0,216.3726,216.4893,216.1198,216.1489,19852.0
2024-03-27 15:35:00,222.26,222.51,222.21,222.45,9515.0,216.1295,216.3726,216.0809,216.3143,9515.0
2024-03-27 15:40:00,222.45,222.45,222.02,222.21,13948.0,216.3143,216.3143,215.8961,216.0809,13948.0
2024-03-27 15:45:00,222.17,222.39,221.89,222.2,22396.0,216.042,216.2559,215.7697,216.0711,22396.0
2024-03-27 15:50:00,222.28,222.56,221.88,222.11,34932.0,216.1489,216.4212,215.76,215.9836,34932.0
2024-03-27 15:55:00,222.08,222.71,222.04,222.58,119746.0,215.9545,216.5671,215.9156,216.4407,119746.0
2024-03-28 09:30:00,222.65,222.99,222.12,222.53,5630.0,216.5087,216.8394,215.9934,216.392,5630.0
2024-03-28 09:35:00,223.0,223.61,222.63,222.63,5611.0,216.8491,217.4423,216.4893,216.4893,5611.0
2024-03-28 09:40:00,222.68,223.04,222.45,223.04,1400.0,216.5379,216.888,216.3143,216.888,1400.0
2024-03-28 09:45:00,222.87,222.89,222.73,222.89,612.0,216.7227,216.7421,216.5865,216.7421,612.0
2024-03-28 09:50:00,222.8,223.6,222.79,223.6,4764.0,216.6546,217.4325,216.6449,217.4325,4764.0
2024-03-28 09:55:00,223.47,223.87,223.43,223.52,11506.0,217.3061,217.6951,217.2672,217.3547,11506.0
2024-03-28 10:00:00,223.62,224.11,223.42,223.94,17171.0,217.452,217.9285,217.2575,217.7632,17171.0
2024-03-28 10:05:00,223.89,224.1,223.73,224.06,6702.0,217.7145,217.9187,217.5589,217.8798,6702.0
2024-03-28 10:10:00,224.09,224.43,223.84,223.91,12702.0,217.909,218.2396,217.6659,217.734,12702.0
2024-03-28 10:15:00,223.9,224.05,223.17,223.33,5974.0,217.7243,217.8701,217.0144,217.17,5974.0
2024-03-28 10:20:00,223.36,223.54,222.85,223.03,7654.0,217.1992,217.3742,216.7032,216.8783,7654.0
2024-03-28 10:25:00,223.16,223.66,223.01,223.55,3212.0,217.0047,217.4909,216.8588,217.3839,3212.0
2024-03-28 10:30:00,223.6,224.05,223.51,223.66,8962.0,217.4325,217.8701,217.345,217.4909,8962.0
2024-03-28 10:35:00,223.62,224.23,223.62,223.87,3253.0,217.452,218.0452,217.452,217.6951,3253.0
2024-03-28 10:40:00,223.76,223.89,223.38,223.71,15398.0,217.5881,217.7145,217.2186,217.5395,15398.0
2024-03-28 10:45:00,223.91,223.91,223.51,223.58,2474.0,217.734,217.734,217.345,217.4131,2474.0
2024-03-28 10:50:00,223.48,223.74,223.37,223.74,1100.0,217.3158,217.5687,217.2089,217.5687,1100.0
2024-03-28 10:55:00,223.76,223.94,223.66,223.74,1701.0,217.5881,217.7632,217.4909,217.5687,1701.0
2024-03-28 11:00:00,223.59,223.6,223.11,223.18,1500.0,217.4228,217.4325,216.956,217.0241,1500.0
2024-03-28 11:05:00,223.21,223.31,223.2,223.24,2139.0,217.0533,217.1505,217.0436,217.0825,2139.0
2024-03-28 11:10:00,223.34,223.37,223.16,223.29,1406.0,217.1797,217.2089,217.0047,217.1311,1406.0
2024-03-28 11:15:00,223.38,223.67,223.36,223.67,1418.0,217.2186,217.5006,217.1992,217.5006,1418.0
2024-03-28 11:20:00,223.65,223.83,223.56,223.73,4038.0,217.4812,217.6562,217.3936,217.5589,4038.0
2024-03-28 11:25:00,223.79,224.07,223.72,224.06,5979.0,217.6173,217.8896,217.5492,217.8798,5979.0
2024-03-28 11:30:00,224.06,224.29,223.82,223.82,2871.0,217.8798,218.1035,217.6465,217.6465,2871.0
2024-03-28 11:35:00,223.93,223.93,223.54,223.72,2032.0,217.7534,217.7534,217.3742,217.5492,2032.0
2024-03-28 11:40:00,223.73,223.74,223.61,223.72,2716.0,217.5589,217.5687,217.4423,217.5492,2716.0
2024-03-28 11:45:00,223.65,223.68,223.43,223.44,2500.0,217.4812,217.5103,217.2672,217.2769,2500.0
2024-03-28 11:50:00,223.46,223.69,223.44,223.48,2032.0,217.2964,217.52,217.2769,217.3158,2032.0
2024-03-28 11:55:00,223.4,223.4,223.17,223.21,2093.0,217.238,217.238,217.0144,217.0533,2093.0
2024-03-28 12:00:00,223.27,223.28,223.18,223.19,400.0,217.1116,217.1214,217.0241,217.0338,400.0
2024-03-28 12:05:00,223.27,223.33,223.14,223.3,1300.0,217.1116,217.17,216.9852,217.1408,1300.0
2024-03-28 12:10:00,223.31,223.8,223.31,223.8,5458.0,217.1505,217.627,217.1505,217.627,5458.0
2024-03-28 12:15:00,223.78,223.78,223.47,223.55,2380.0,217.6076,217.6076,217.3061,217.3839,2380.0
2024-03-28 12:20:00,223.54,223.86,223.46,223.48,2750.0,217.3742,217.6854,217.2964,217.3158,2750.0
2024-03-28 12:25:00,223.59,223.68,223.59,223.66,1100.0,217.4228,217.5103,217.4228,217.4909,1100.0
2024-03-28 12:30:00,223.57,223.58,223.36,223.37,2403.0,217.4034,217.4131,217.1992,217.2089,2403.0
2024-03-28 12:35:00,223.23,223.35,223.23,223.28,1334.0,217.0727,217.1894,217.0727,217.1214,1334.0
2024-03-28 12:40:00,223.27,223.39,223.16,223.39,1983.0,217.1116,217.2283,217.0047,217.2283,1983.0
2024-03-28 12:45:00,223.39,223.48,223.39,223.47,1281.0,217.2283,217.3158,217.2283,217.3061,1281.0
2024-03-28 12:50:00,223.5,223.63,223.45,223.62,1554.0,217.3353,217.4617,217.2867,217.452,1554.0
2024-03-28 12:55:00,223.58,223.64,223.54,223.54,895.0,217.4131,217.4714,217.3742,217.3742,895.0
2024-03-28 13:00:00,223.5,223.63,223.5,223.63,1001.0,217.3353,217.4617,217.3353,217.4617,1001.0
2024-03-28 13:05:00,223.7,223.79,223.49,223.78,4867.0,217.5298,217.6173,217.3256,217.6076,4867.0
2024-03-28 13:10:00,223.78,223.79,223.26,223.28,2104.0,217.6076,217.6173,217.1019,217.1214,2104.0
2024-03-28 13:15:00,223.22,223.24,223.03,223.22,2290.0,217.063,217.0825,216.8783,217.063,2290.0
2024-03-28 13:20:00,223.22,223.23,223.05,223.16,1910.0,217.063,217.0727,216.8977,217.0047,1910.0
2024-03-28 13:25:00,223.25,223.29,223.19,223.23,1811.0,217.0922,217.1311,217.0338,217.0727,1811.0
2024-03-28 13:30:00,223.27,223.38,223.12,223.13,2578.0,217.1116,217.2186,216.9658,216.9755,2578.0
2024-03-28 13:35:00,223.21,223.24,223.08,223.19,1750.0,217.0533,217.0825,216.9269,217.0338,1750.0
2024-03-28 13:40:00,223.19,223.36,223.1,223.36,2699.0,217.0338,217.1992,216.9463,217.1992,2699.0
2024-03-28 13:45:00,223.33,223.37,223.26,223.29,1200.0,217.17,217.2089,217.1019,217.1311,1200.0
2024-03-28 13:50:00,223.26,223.34,223.26,223.34,800.0,217.1019,217.1797,217.1019,217.1797,800.0
2024-03-28 13:55:00,223.28,223.28,222.85,222.92,2813.0,217.1214,217.1214,216.7032,216.7713,2813.0
2024-03-28 14:00:00,222.91,222.98,222.79,222.98,1221.0,216.7616,216.8296,216.6449,216.8296,1221.0
2024-03-28 14:05:00,222.98,223.06,222.93,223.06,1331.0,216.8296,216.9074,216.781,216.9074,1331.0
2024-03-28 14:10:00,223.13,223.18,223.0,223.01,1008.0,216.9755,217.0241,216.8491,216.8588,1008.0
2024-03-28 14:15:00,223.01,223.17,222.89,223.05,4392.0,216.8588,217.0144,216.7421,216.8977,4392.0
2024-03-28 14:20:00,223.09,223.26,223.09,223.24,2012.0,216.9366,217.1019,216.9366,217.0825,2012.0
2024-03-28 14:25:00,223.24,223.26,223.12,223.22,901.0,217.0825,217.1019,216.9658,217.063,901.0
2024-03-28 14:30:00,223.24,223.25,223.15,223.23,2537.0,217.0825,217.0922,216.9949,217.0727,2537.0
2024-03-28 14:35:00,223.28,223.33,222.7,222.7,5956.0,217.1214,217.17,216.5574,216.5574,5956.0
2024-03-28 14:40:00,222.65,222.65,222.41,222.57,1338.0,216.5087,216.5087,216.2754,216.4309,1338.0
2024-03-28 14:45:00,222.68,222.85,222.51,222.81,2207.0,216.5379,216.7032,216.3726,216.6643,2207.0
2024-03-28 14:50:00,222.86,223.06,222.84,223.06,500.0,216.7129,216.9074,216.6935,216.9074,500.0
2024-03-28 14:55:00,223.15,223.28,223.07,223.28,4119.0,216.9949,217.1214,216.9172,217.1214,4119.0
2024-03-28 15:00:00,223.28,223.32,223.2,223.22,3612.0,217.1214,217.1603,217.0436,217.063,3612.0
2024-03-28 15:05:00,223.28,223.45,223.18,223.45,2000.0,217.1214,217.2867,217.0241,217.2867,2000.0
2024-03-28 15:10:00,223.41,223.66,223.34,223.66,8174.0,217.2478,217.4909,217.1797,217.4909,8174.0
2024-03-28 15:15:00,223.59,223.73,223.57,223.59,6115.0,217.4228,217.5589,217.4034,217.4228,6115.0
2024-03-28 15:20:00,223.63,223.93,223.63,223.84,5392.0,217.4617,217.7534,217.4617,217.6659,5392.0
2024-03-28 15:25:00,223.84,224.08,223.83,223.97,8486.0,217.6659,217.8993,217.6562,217.7923,8486.0
2024-03-28 15:30:00,223.97,224.12,223.82,224.01,11409.0,217.7923,217.9382,217.6465,217.8312,11409.0
2024-03-28 15:35:00,224.08,224.29,224.03,224.14,11654.0,217.8993,218.1035,217.8507,217.9576,11654.0
2024-03-28 15:40:00,224.18,224.56,224.05,224.56,13552.0,217.9965,218.3661,217.8701,218.3661,13552.0
2024-03-28 15:45:00,224.6,224.71,224.34,224.47,17692.0,218.4049,218.5119,218.1521,218.2785,17692.0
2024-03-28 15:50:00,224.4,224.72,223.93,224.66,33364.0,218.2105,218.5216,217.7534,218.4633,33364.0
2024-03-28 15:55:00,224.67,224.94,224.4,224.79,91759.0,218.473,218.7356,218.2105,218.5897,91759.0
2024-04-01 09:30:00,222.96,224.09,222.37,223.96,18388.0,216.8102,217.909,216.2365,217.7826,18388.0
2024-04-01 09:35:00,224.14,225.51,223.36,225.16,19161.0,217.9576,219.2898,217.1992,218.9495,19161.0
2024-04-01 09:40:00,225.2,225.49,224.42,224.42,4300.0,218.9884,219.2704,218.2299,218.2299,4300.0
2024-04-01 09:45:00,224.65,224.65,223.26,223.26,1350.0,218.4536,218.4536,217.1019,217.1019,1350.0
2024-04-01 09:50:00,223.74,224.06,223.63,224.0,2176.0,217.5687,217.8798,217.4617,217.8215,2176.0
2024-04-01 09:55:00,224.19,224.3,223.94,224.05,3246.0,218.0063,218.1132,217.7632,217.8701,3246.0
2024-04-01 10:00:00,224.05,224.23,223.83,223.97,4059.0,217.8701,218.0452,217.6562,217.7923,4059.0
2024-04-01 10:05:00,223.86,224.52,223.82,224.19,8875.0,217.6854,218.3272,217.6465,218.0063,8875.0
2024-04-01 10:10:00,224.19,225.29,223.95,223.95,18152.0,218.0063,219.0759,217.7729,217.7729,18152.0
2024-04-01 10:15:00,224.01,224.55,223.74,224.55,7604.0,217.8312,218.3563,217.5687,218.3563,7604.0
2024-04-01 10:20:00,224.51,224.66,223.97,224.04,8458.0,218.3174,218.4633,217.7923,217.8604,8458.0
2024-04-01 10:25:00,224.27,224.54,224.08,224.31,13846.0,218.0841,218.3466,217.8993,218.1229,13846.0
2024-04-01 10:30:00,224.5,225.26,224.14,225.05,10539.0,218.3077,219.0467,217.9576,218.8425,10539.0
2024-04-01 10:35:00,225.11,225.65,224.63,224.98,17587.0,218.9009,219.426,218.4341,218.7745,17587.0
2024-04-01 10:40:00,225.02,225.34,224.91,225.05,3850.0,218.8134,219.1245,218.7064,218.8425,3850.0
2024-04-01 10:45:00,225.1,225.79,224.82,225.73,10552.0,218.8912,219.5621,218.6189,219.5038,10552.0
2024-04-01 10:50:00,225.49,225.58,224.99,225.19,8045.0,219.2704,219.3579,218.7842,218.9787,8045.0
2024-04-01 10:55:00,225.38,225.75,225.33,225.64,5294.0,219.1634,219.5232,219.1148,219.4163,5294.0
2024-04-01 11:00:00,225.65,225.74,225.13,225.5,9404.0,219.426,219.5135,218.9203,219.2801,9404.0
2024-04-01 11:05:00,225.38,225.5,225.08,225.25,7479.0,219.1634,219.2801,218.8717,219.037,7479.0
2024-04-01 11:10:00,225.28,225.28,224.7,224.7,8102.0,219.0662,219.0662,218.5022,218.5022,8102.0
2024-04-01 11:15:00,224.85,224.88,224.48,224.81,9344.0,218.6481,218.6772,218.2883,218.6092,9344.0
2024-04-01 11:20:00,224.68,224.68,223.82,223.84,4757.0,218.4827,218.4827,217.6465,217.6659,4757.0
2024-04-01 11:25:00,223.78,224.27,223.69,224.23,4653.0,217.6076,218.0841,217.52,218.0452,4653.0
2024-04-01 11:30:00,224.18,224.5,224.11,224.42,6004.0,217.9965,218.3077,217.9285,218.2299,6004.0
2024-04-01 11:35:00,224.5,224.55,224.23,224.25,5924.0,218.3077,218.3563,218.0452,218.0646,5924.0
2024-04-01 11:40:00,224.25,224.43,223.72,223.81,5108.0,218.0646,218.2396,217.5492,217.6367,5108.0
2024-04-01 11:45:00,223.73,224.05,223.48,224.05,5800.0,217.5589,217.8701,217.3158,217.8701,5800.0
2024-04-01 11:50:00,224.1,224.3,223.91,224.27,6938.0,217.9187,218.1132,217.734,218.0841,6938.0
2024-04-01 11:55:00,224.28,224.28,223.59,223.61,7058.0,218.0938,218.0938,217.4228,217.4423,7058.0
2024-04-01 12:00:00,223.52,224.22,223.52,223.89,8578.0,217.3547,218.0354,217.3547,217.7145,8578.0
2024-04-01 12:05:00,223.79,224.16,223.58,224.03,6657.0,217.6173,217.9771,217.4131,217.8507,6657.0
2024-04-01 12:10:00,224.03,224.24,223.88,224.07,6041.0,217.8507,218.0549,217.7048,217.8896,6041.0
2024-04-01 12:15:00,224.18,224.47,224.15,224.47,6063.0,217.9965,218.2785,217.9674,218.2785,6063.0
2024-04-01 12:20:00,224.43,224.64,224.32,224.64,8007.0,218.2396,218.4438,218.1327,218.4438,8007.0
2024-04-01 12:25:00,224.48,224.62,224.19,224.5,6273.0,218.2883,218.4244,218.0063,218.3077,6273.0
2024-04-01 12:30:00,224.47,224.67,223.78,224.02,8175.0,218.2785,218.473,217.6076,217.8409,8175.0
2024-04-01 12:35:00,224.08,224.26,223.96,224.18,2900.0,217.8993,218.0743,217.7826,217.9965,2900.0
2024-04-01 12:40:00,224.27,224.27,223.94,224.15,5321.0,218.0841,218.0841,217.7632,217.9674,5321.0
2024-04-01 12:45:00,224.04,224.16,223.45,223.99,7387.0,217.8604,217.9771,217.2867,217.8118,7387.0
2024-04-01 12:50:00,223.96,223.97,223.51,223.51,2193.0,217.7826,217.7923,217.345,217.345,2193.0
2024-04-01 12:55:00,223.53,223.8,223.35,223.8,2995.0,217.3645,217.627,217.1894,217.627,2995.0
2024-04-01 13:00:00,223.79,223.82,223.23,223.35,4504.0,217.6173,217.6465,217.0727,217.1894,4504.0
2024-04-01 13:05:00,223.42,223.42,223.06,223.4,5426.0,217.2575,217.2575,216.9074,217.238,5426.0
2024-04-01 13:10:00,223.31,223.44,223.0,223.44,6688.0,217.1505,217.2769,216.8491,217.2769,6688.0
2024-04-01 13:15:00,223.53,223.53,223.0,223.0,5287.0,217.3645,217.3645,216.8491,216.8491,5287.0
2024-04-01 13:20:00,223.05,223.05,222.77,222.86,4473.0,216.8977,216.8977,216.6254,216.7129,4473.0
2024-04-01 13:25:00,222.94,223.2,222.85,222.9,6344.0,216.7907,217.0436,216.7032,216.7518,6344.0
2024-04-01 13:30:00,222.8,222.99,222.72,222.72,2900.0,216.6546,216.8394,216.5768,216.5768,2900.0
2024-04-01 13:35:00,222.72,223.27,222.72,223.09,4912.0,216.5768,217.1116,216.5768,216.9366,4912.0
2024-04-01 13:40:00,223.14,223.76,223.14,223.76,12778.0,216.9852,217.5881,216.9852,217.5881,12778.0
2024-04-01 13:45:00,223.75,224.06,223.54,223.6,7443.0,217.5784,217.8798,217.3742,217.4325,7443.0
2024-04-01 13:50:00,223.62,223.73,223.31,223.32,5816.0,217.452,217.5589,217.1505,217.1603,5816.0
2024-04-01 13:55:00,223.31,223.43,223.0,223.11,2588.0,217.1505,217.2672,216.8491,216.956,2588.0
2024-04-01 14:00:00,223.0,223.16,222.62,222.76,3570.0,216.8491,217.0047,216.4796,216.6157,3570.0
2024-04-01 14:05:00,222.76,222.88,222.68,222.68,3053.0,216.6157,216.7324,216.5379,216.5379,3053.0
2024-04-01 14:10:00,222.69,223.08,222.61,223.08,4874.0,216.5476,216.9269,216.4698,216.9269,4874.0
2024-04-01 14:15:00,222.96,222.99,222.72,222.72,2000.0,216.8102,216.8394,216.5768,216.5768,2000.0
2024-04-01 14:20:00,222.69,223.07,222.44,222.94,6493.0,216.5476,216.9172,216.3045,216.7907,6493.0
2024-04-01 14:25:00,222.98,223.08,222.83,222.99,2158.0,216.8296,216.9269,216.6838,216.8394,2158.0
2024-04-01 14:30:00,222.9,222.91,222.5,222.63,3099.0,216.7518,216.7616,216.3629,216.4893,3099.0
2024-04-01 14:35:00,222.59,223.01,222.45,223.01,4424.0,216.4504,216.8588,216.3143,216.8588,4424.0
2024-04-01 14:40:00,223.21,223.21,222.83,223.06,2851.0,217.0533,217.0533,216.6838,216.9074,2851.0
2024-04-01 14:45:00,223.03,223.04,222.81,222.81,2730.0,216.8783,216.888,216.6643,216.6643,2730.0
2024-04-01 14:50:00,222.77,223.1,222.69,222.87,5944.0,216.6254,216.9463,216.5476,216.7227,5944.0
2024-04-01 14:55:00,222.79,222.88,222.64,222.72,3867.0,216.6449,216.7324,216.499,216.5768,3867.0
2024-04-01 15:00:00,222.65,222.65,222.43,222.43,2559.0,216.5087,216.5087,216.2948,216.2948,2559.0
2024-04-01 15:05:00,222.41,222.41,222.14,222.17,4863.0,216.2754,216.2754,216.0128,216.042,4863.0
2024-04-01 15:10:00,222.11,222.32,222.05,222.1,6250.0,215.9836,216.1878,215.9253,215.9739,6250.0
2024-04-01 15:15:00,222.1,222.51,222.1,222.51,4187.0,215.9739,216.3726,215.9739,216.3726,4187.0
2024-04-01 15:20:00,222.56,222.99,222.56,222.94,4769.0,216.4212,216.8394,216.4212,216.7907,4769.0
2024-04-01 15:25:00,222.98,222.98,222.36,222.48,6413.0,216.8296,216.8296,216.2267,216.3434,6413.0
2024-04-01 15:30:00,222.43,222.73,222.38,222.59,6274.0,216.2948,216.5865,216.2462,216.4504,6274.0
2024-04-01 15:35:00,222.62,222.63,222.27,222.58,4417.0,216.4796,216.4893,216.1392,216.4407,4417.0
2024-04-01 15:40:00,222.55,222.55,222.2,222.43,13556.0,216.4115,216.4115,216.0711,216.2948,13556.0
2024-04-01 15:45:00,222.4,222.49,221.69,222.21,16721.0,216.2656,216.3531,215.5752,216.0809,16721.0
2024-04-01 15:50:00,222.14,222.44,221.84,222.43,20599.0,216.0128,216.3045,215.7211,216.2948,20599.0
2024-04-01 15:55:00,222.46,222.52,221.77,221.85,70114.0,216.324,216.3823,215.653,215.7308,70114.0
2024-04-02 09:30:00,220.6,221.66,220.37,220.7,23203.0,214.5153,215.546,214.2916,214.6125,23203.0
2024-04-02 09:35:00,220.0,220.39,219.39,220.33,13557.0,213.9318,214.3111,213.3387,214.2527,13557.0
2024-04-02 09:40:00,220.37,220.37,218.71,218.71,6784.0,214.2916,214.2916,212.6774,212.6774,6784.0
2024-04-02 09:45:00,218.33,218.97,218.32,218.9,3289.0,212.3079,212.9302,212.2982,212.8622,3289.0
2024-04-02 09:50:00,218.74,218.82,217.78,218.29,3873.0,212.7066,212.7844,211.7731,212.269,3873.0
2024-04-02 09:55:00,218.06,218.2,217.6,217.81,6784.0,212.0453,212.1815,211.598,211.8022,6784.0
2024-04-02 10:00:00,217.97,219.05,217.97,218.86,3872.0,211.9578,213.008,211.9578,212.8233,3872.0
2024-04-02 10:05:00,218.88,218.88,218.4,218.4,2104.0,212.8427,212.8427,212.376,212.376,2104.0
2024-04-02 10:10:00,218.28,218.37,217.42,217.62,4485.0,212.2593,212.3468,211.423,211.6175,4485.0
2024-04-02 10:15:00,217.68,217.98,217.68,217.7,1933.0,211.6758,211.9675,211.6758,211.6953,1933.0
2024-04-02 10:20:00,217.77,217.99,217.69,217.78,500.0,211.7633,211.9773,211.6855,211.7731,500.0
2024-04-02 10:25:00,217.8,218.87,217.8,218.78,15662.0,211.7925,212.833,211.7925,212.7455,15662.0
2024-04-02 10:30:00,218.78,218.78,218.29,218.64,4325.0,212.7455,212.7455,212.269,212.6093,4325.0
2024-04-02 10:35:00,218.66,219.0,218.4,219.0,7520.0,212.6288,212.9594,212.376,212.9594,7520.0
2024-04-02 10:40:00,218.91,220.0,218.75,219.95,23670.0,212.8719,213.9318,212.7163,213.8832,23670.0
2024-04-02 10:45:00,220.0,220.1,219.31,219.62,2853.0,213.9318,214.0291,213.2609,213.5623,2853.0
2024-04-02 10:50:00,219.73,220.04,219.48,220.01,9243.0,213.6693,213.9707,213.4262,213.9416,9243.0
2024-04-02 10:55:00,219.87,219.92,219.21,219.37,1718.0,213.8054,213.854,213.1636,213.3192,1718.0
2024-04-02 11:00:00,219.24,219.41,218.94,219.08,3780.0,213.1928,213.3581,212.9011,213.0372,3780.0
2024-04-02 11:05:00,218.94,219.48,218.82,219.18,3006.0,212.9011,213.4262,212.7844,213.1344,3006.0
2024-04-02 11:10:00,219.48,219.48,219.2,219.42,1400.0,213.4262,213.4262,213.1539,213.3678,1400.0
2024-04-02 11:15:00,219.2,219.27,219.05,219.27,3595.0,213.1539,213.222,213.008,213.222,3595.0
2024-04-02 11:20:00,219.35,220.06,219.27,219.99,7829.0,213.2998,213.9902,213.222,213.9221,7829.0
2024-04-02 11:25:00,220.09,220.58,219.99,220.5,8736.0,214.0193,214.4958,213.9221,214.418,8736.0
2024-04-02 11:30:00,220.35,220.41,220.1,220.25,14208.0,214.2722,214.3305,214.0291,214.1749,14208.0
2024-04-02 11:35:00,220.25,220.25,219.57,219.83,10754.0,214.1749,214.1749,213.5137,213.7665,10754.0
2024-04-02 11:40:00,219.71,220.1,219.45,219.6,7354.0,213.6498,214.0291,213.397,213.5429,7354.0
2024-04-02 11:45:00,219.4,219.65,219.03,219.15,12864.0,213.3484,213.5915,212.9886,213.1053,12864.0
2024-04-02 11:50:00,219.15,219.27,218.87,219.08,6212.0,213.1053,213.222,212.833,213.0372,6212.0
2024-04-02 11:55:00,218.96,219.31,218.57,218.61,17906.0,212.9205,213.2609,212.5413,212.5802,17906.0
2024-04-02 12:00:00,218.67,218.79,218.59,218.73,3604.0,212.6385,212.7552,212.5607,212.6969,3604.0
2024-04-02 12:05:00,218.61,218.68,218.15,218.15,2090.0,212.5802,212.6482,212.1329,212.1329,2090.0
2024-04-02 12:10:00,218.25,218.41,217.99,218.1,20494.0,212.2301,212.3857,211.9773,212.0842,20494.0
2024-04-02 12:15:00,218.06,218.23,218.0,218.16,2146.0,212.0453,212.2107,211.987,212.1426,2146.0
2024-04-02 12:20:00,218.02,218.28,218.01,218.28,1167.0,212.0064,212.2593,211.9967,212.2593,1167.0
2024-04-02 12:25:00,218.3,218.33,218.06,218.24,1100.0,212.2787,212.3079,212.0453,212.2204,1100.0
2024-04-02 12:30:00,218.26,218.47,218.23,218.32,4914.0,212.2398,212.444,212.2107,212.2982,4914.0
2024-04-02 12:35:00,218.22,218.35,217.95,218.15,7304.0,212.2009,212.3273,211.9384,212.1329,7304.0
2024-04-02 12:40:00,218.15,218.15,218.05,218.14,1050.0,212.1329,212.1329,212.0356,212.1231,1050.0
2024-04-02 12:45:00,218.05,218.27,217.93,218.14,6060.0,212.0356,212.2495,211.9189,212.1231,6060.0
2024-04-02 12:50:00,218.2,218.2,217.98,217.98,1900.0,212.1815,212.1815,211.9675,211.9675,1900.0
2024-04-02 12:55:00,218.13,218.36,217.98,218.19,1832.0,212.1134,212.3371,211.9675,212.1718,1832.0
2024-04-02 13:00:00,218.31,218.31,218.0,218.0,6806.0,212.2884,212.2884,211.987,211.987,6806.0
2024-04-02 13:05:00,218.0,218.05,217.96,218.0,1000.0,211.987,212.0356,211.9481,211.987,1000.0
2024-04-02 13:10:00,218.01,218.05,217.89,217.93,1006.0,211.9967,212.0356,211.88,211.9189,1006.0
2024-04-02 13:15:00,217.93,218.18,217.87,218.07,3695.0,211.9189,212.162,211.8606,212.0551,3695.0
2024-04-02 13:20:00,218.09,218.22,218.07,218.14,2056.0,212.0745,212.2009,212.0551,212.1231,2056.0
2024-04-02 13:25:00,218.21,218.45,218.13,218.41,3400.0,212.1912,212.4246,212.1134,212.3857,3400.0
2024-04-02 13:30:00,218.35,218.46,217.97,218.06,11706.0,212.3273,212.4343,211.9578,212.0453,11706.0
2024-04-02 13:35:00,218.01,218.1,217.83,217.84,2345.0,211.9967,212.0842,211.8217,211.8314,2345.0
2024-04-02 13:40:00,217.84,217.84,217.6,217.73,2700.0,211.8314,211.8314,211.598,211.7244,2700.0
2024-04-02 13:45:00,217.63,218.33,217.63,218.25,6399.0,211.6272,212.3079,211.6272,212.2301,6399.0
2024-04-02 13:50:00,218.3,218.44,217.99,218.1,19170.0,212.2787,212.4149,211.9773,212.0842,19170.0
2024-04-02 13:55:00,218.2,218.23,218.09,218.15,3218.0,212.1815,212.2107,212.0745,212.1329,3218.0
2024-04-02 14:00:00,218.09,218.34,217.94,218.16,9518.0,212.0745,212.3176,211.9286,212.1426,9518.0
2024-04-02 14:05:00,218.09,218.41,218.0,218.18,11289.0,212.0745,212.3857,211.987,212.162,11289.0
2024-04-02 14:10:00,218.17,218.35,218.02,218.09,12994.0,212.1523,212.3273,212.0064,212.0745,12994.0
2024-04-02 14:15:00,218.09,218.09,217.74,217.77,3730.0,212.0745,212.0745,211.7342,211.7633,3730.0
2024-04-02 14:20:00,218.05,218.22,217.89,218.22,12952.0,212.0356,212.2009,211.88,212.2009,12952.0
2024-04-02 14:25:00,218.16,218.3,218.07,218.08,10257.0,212.1426,212.2787,212.0551,212.0648,10257.0
2024-04-02 14:30:00,218.04,218.28,217.8,218.2,11549.0,212.0259,212.2593,211.7925,212.1815,11549.0
2024-04-02 14:35:00,218.07,218.39,218.07,218.39,9181.0,212.0551,212.3662,212.0551,212.3662,9181.0
2024-04-02 14:40:00,218.33,218.41,217.89,217.9,45158.0,212.3079,212.3857,211.88,211.8898,45158.0
2024-04-02 14:45:00,217.9,217.95,217.27,217.6,14594.0,211.8898,211.9384,211.2771,211.598,14594.0
2024-04-02 14:50:00,217.51,217.9,217.39,217.89,10817.0,211.5105,211.8898,211.3938,211.88,10817.0
2024-04-02 14:55:00,217.96,218.1,217.54,217.67,6485.0,211.9481,212.0842,211.5397,211.6661,6485.0
2024-04-02 15:00:00,217.6,217.78,217.56,217.7,2008.0,211.598,211.7731,211.5591,211.6953,2008.0
2024-04-02 15:05:00,217.62,217.88,217.61,217.74,3013.0,211.6175,211.8703,211.6078,211.7342,3013.0
2024-04-02 15:10:00,217.81,217.83,217.63,217.63,4153.0,211.8022,211.8217,211.6272,211.6272,4153.0
2024-04-02 15:15:00,217.64,217.64,217.47,217.57,5573.0,211.6369,211.6369,211.4716,211.5689,5573.0
2024-04-02 15:20:00,217.56,217.6,217.22,217.29,5958.0,211.5591,211.598,211.2285,211.2966,5958.0
2024-04-02 15:25:00,217.2,217.44,217.16,217.28,7642.0,211.2091,211.4424,211.1702,211.2869,7642.0
2024-04-02 15:30:00,217.28,217.28,217.0,217.15,10827.0,211.2869,211.2869,211.0146,211.1604,10827.0
2024-04-02 15:35:00,217.11,217.25,217.0,217.12,18734.0,211.1215,211.2577,211.0146,211.1313,18734.0
2024-04-02 15:40:00,217.05,217.43,216.93,217.36,7650.0,211.0632,211.4327,210.9465,211.3646,7650.0
2024-04-02 15:45:00,217.25,217.32,216.95,217.12,33038.0,211.2577,211.3258,210.966,211.1313,33038.0
2024-04-02 15:50:00,217.22,217.38,216.98,217.38,90344.0,211.2285,211.3841,210.9951,211.3841,90344.0
2024-04-02 15:55:00,217.41,217.71,216.95,217.07,47347.0,211.4133,211.705,210.966,211.0826,47347.0
2024-04-03 09:30:00,217.14,217.14,214.64,214.68,28745.0,211.1507,211.1507,208.7197,208.7586,28745.0
2024-04-03 09:35:00,214.7,215.34,214.65,214.78,9455.0,208.778,209.4004,208.7294,208.8558,9455.0
2024-04-03 09:40:00,215.12,216.5,215.11,216.41,4304.0,209.1864,210.5284,209.1767,210.4409,4304.0
2024-04-03 09:45:00,216.63,216.63,215.22,215.22,11912.0,210.6548,210.6548,209.2837,209.2837,11912.0
2024-04-03 09:50:00,215.33,215.54,214.78,214.97,6287.0,209.3906,209.5948,208.8558,209.0406,6287.0
2024-04-03 09:55:00,214.94,214.94,214.45,214.86,5368.0,209.0114,209.0114,208.5349,208.9336,5368.0
2024-04-03 10:00:00,214.88,215.75,214.88,215.67,5930.0,208.9531,209.7991,208.9531,209.7213,5930.0
2024-04-03 10:05:00,215.54,215.54,215.35,215.37,1780.0,209.5948,209.5948,209.4101,209.4295,1780.0
2024-04-03 10:10:00,215.43,216.35,215.27,216.27,7808.0,209.4879,210.3825,209.3323,210.3047,7808.0
2024-04-03 10:15:00,216.33,216.33,215.67,215.91,6057.0,210.3631,210.3631,209.7213,209.9546,6057.0
2024-04-03 10:20:00,215.71,215.85,215.29,215.31,3952.0,209.7602,209.8963,209.3517,209.3712,3952.0
2024-04-03 10:25:00,215.33,215.53,215.08,215.49,6413.0,209.3906,209.5851,209.1475,209.5462,6413.0
2024-04-03 10:30:00,215.39,215.39,214.91,215.03,4400.0,209.449,209.449,208.9822,209.0989,4400.0
2024-04-03 10:35:00,215.03,215.53,215.02,215.39,4786.0,209.0989,209.5851,209.0892,209.449,4786.0
2024-04-03 10:40:00,215.52,215.52,214.67,214.67,5550.0,209.5754,209.5754,208.7488,208.7488,5550.0
2024-04-03 10:45:00,214.75,215.48,214.74,215.44,5276.0,208.8266,209.5365,208.8169,209.4976,5276.0
2024-04-03 10:50:00,215.42,215.45,215.04,215.15,9077.0,209.4782,209.5073,209.1086,209.2156,9077.0
2024-04-03 10:55:00,215.15,215.33,214.19,214.19,12953.0,209.2156,209.3906,208.2821,208.2821,12953.0
2024-04-03 11:00:00,214.25,214.39,213.59,213.66,17773.0,208.3404,208.4766,207.6986,207.7667,17773.0
2024-04-03 11:05:00,213.79,213.79,213.22,213.44,11486.0,207.8931,207.8931,207.3388,207.5528,11486.0
2024-04-03 11:10:00,213.47,213.74,213.16,213.63,18232.0,207.5819,207.8445,207.2805,207.7375,18232.0
2024-04-03 11:15:00,213.63,214.2,213.53,214.15,26826.0,207.7375,208.2918,207.6403,208.2432,26826.0
2024-04-03 11:20:00,214.16,215.09,214.02,214.71,10219.0,208.2529,209.1573,208.1168,208.7877,10219.0
2024-04-03 11:25:00,214.69,214.78,214.36,214.46,4931.0,208.7683,208.8558,208.4474,208.5446,4931.0
2024-04-03 11:30:00,214.52,214.71,214.26,214.38,5677.0,208.603,208.7877,208.3502,208.4668,5677.0
2024-04-03 11:35:00,214.34,214.34,214.11,214.12,3127.0,208.4279,208.4279,208.2043,208.214,3127.0
2024-04-03 11:40:00,214.17,214.66,214.12,214.58,4727.0,208.2626,208.7391,208.214,208.6613,4727.0
2024-04-03 11:45:00,214.41,214.59,213.8,214.03,15544.0,208.496,208.6711,207.9028,208.1265,15544.0
2024-04-03 11:50:00,214.09,214.09,213.3,213.4,5011.0,208.1848,208.1848,207.4166,207.5139,5011.0
2024-04-03 11:55:00,213.33,213.46,213.17,213.34,7909.0,207.4458,207.5722,207.2902,207.4555,7909.0
2024-04-03 12:00:00,213.16,213.16,212.3,212.3,5568.0,207.2805,207.2805,206.4442,206.4442,5568.0
2024-04-03 12:05:00,212.3,212.61,211.6,211.6,42703.0,206.4442,206.7457,205.7635,205.7635,42703.0
2024-04-03 12:10:00,211.51,211.74,211.14,211.18,18641.0,205.676,205.8997,205.3162,205.3551,18641.0
2024-04-03 12:15:00,211.09,211.56,210.93,211.23,12435.0,205.2676,205.7246,205.112,205.4037,12435.0
2024-04-03 12:20:00,211.05,211.6,211.03,211.43,7728.0,205.2287,205.7635,205.2092,205.5982,7728.0
2024-04-03 12:25:00,211.48,211.93,211.37,211.78,7148.0,205.6468,206.0844,205.5399,205.9386,7148.0
2024-04-03 12:30:00,211.81,212.09,211.72,211.72,4894.0,205.9677,206.24,205.8802,205.8802,4894.0
2024-04-03 12:35:00,211.96,212.3,211.95,212.18,4459.0,206.1136,206.4442,206.1039,206.3275,4459.0
2024-04-03 12:40:00,212.29,212.59,212.18,212.28,3107.0,206.4345,206.7262,206.3275,206.4248,3107.0
2024-04-03 12:45:00,212.29,213.23,212.29,212.89,6557.0,206.4345,207.3486,206.4345,207.0179,6557.0
2024-04-03 12:50:00,213.3,213.3,212.76,213.01,29947.0,207.4166,207.4166,206.8915,207.1346,29947.0
2024-04-03 12:55:00,212.97,213.16,212.11,212.11,36472.0,207.0957,207.2805,206.2595,206.2595,36472.0
2024-04-03 13:00:00,212.12,212.51,211.91,212.06,8126.0,206.2692,206.6484,206.065,206.2108,8126.0
2024-04-03 13:05:00,212.09,212.38,211.86,212.32,21346.0,206.24,206.522,206.0164,206.4637,21346.0
2024-04-03 13:10:00,212.41,212.53,212.23,212.29,3087.0,206.5512,206.6679,206.3761,206.4345,3087.0
2024-04-03 13:15:00,212.37,212.48,212.0,212.18,10576.0,206.5123,206.6193,206.1525,206.3275,10576.0
2024-04-03 13:20:00,212.28,212.63,212.11,212.11,6483.0,206.4248,206.7651,206.2595,206.2595,6483.0
2024-04-03 13:25:00,212.24,212.42,212.16,212.35,3129.0,206.3859,206.5609,206.3081,206.4928,3129.0
2024-04-03 13:30:00,212.33,212.4,211.87,211.95,19270.0,206.4734,206.5415,206.0261,206.1039,19270.0
2024-04-03 13:35:00,211.95,212.21,211.94,212.21,3910.0,206.1039,206.3567,206.0941,206.3567,3910.0
2024-04-03 13:40:00,212.22,212.22,212.07,212.07,2142.0,206.3664,206.3664,206.2206,206.2206,2142.0
2024-04-03 13:45:00,212.24,212.45,212.16,212.45,2487.0,206.3859,206.5901,206.3081,206.5901,2487.0
2024-04-03 13:50:00,212.44,212.5,212.0,212.02,18563.0,206.5804,206.6387,206.1525,206.1719,18563.0
2024-04-03 13:55:00,212.06,212.24,212.01,212.24,3238.0,206.2108,206.3859,206.1622,206.3859,3238.0
2024-04-03 14:00:00,212.21,212.22,211.81,211.81,21221.0,206.3567,206.3664,205.9677,205.9677,21221.0
2024-04-03 14:05:00,211.89,212.11,211.79,212.0,8326.0,206.0455,206.2595,205.9483,206.1525,8326.0
2024-04-03 14:10:00,212.12,212.36,211.97,212.33,2708.0,206.2692,206.5026,206.1233,206.4734,2708.0
2024-04-03 14:15:00,212.3,212.3,212.0,212.27,6557.0,206.4442,206.4442,206.1525,206.415,6557.0
2024-04-03 14:20:00,212.28,212.35,212.01,212.06,11282.0,206.4248,206.4928,206.1622,206.2108,11282.0
2024-04-03 14:25:00,212.03,212.04,211.75,211.77,6780.0,206.1817,206.1914,205.9094,205.9288,6780.0
2024-04-03 14:30:00,211.86,211.86,211.32,211.32,4840.0,206.0164,206.0164,205.4912,205.4912,4840.0
2024-04-03 14:35:00,211.31,211.97,211.31,211.97,5667.0,205.4815,206.1233,205.4815,206.1233,5667.0
2024-04-03 14:40:00,211.9,212.28,211.89,211.96,6138.0,206.0552,206.4248,206.0455,206.1136,6138.0
2024-04-03 14:45:00,212.0,212.3,211.96,212.18,4070.0,206.1525,206.4442,206.1136,206.3275,4070.0
2024-04-03 14:50:00,212.25,212.3,212.11,212.26,4398.0,206.3956,206.4442,206.2595,206.4053,4398.0
2024-04-03 14:55:00,212.26,212.26,211.51,211.77,36821.0,206.4053,206.4053,205.676,205.9288,36821.0
2024-04-03 15:00:00,211.75,211.75,211.35,211.41,32945.0,205.9094,205.9094,205.5204,205.5788,32945.0
2024-04-03 15:05:00,211.5,211.89,211.23,211.31,35305.0,205.6663,206.0455,205.4037,205.4815,35305.0
2024-04-03 15:10:00,211.33,211.5,211.04,211.18,22364.0,205.501,205.6663,205.219,205.3551,22364.0
2024-04-03 15:15:00,211.09,211.64,210.86,211.64,12315.0,205.2676,205.8024,205.0439,205.8024,12315.0
2024-04-03 15:20:00,211.69,211.99,211.52,211.52,10560.0,205.851,206.1428,205.6857,205.6857,10560.0
2024-04-03 15:25:00,211.47,211.7,211.36,211.53,9502.0,205.6371,205.8608,205.5301,205.6955,9502.0
2024-04-03 15:30:00,211.53,211.6,211.25,211.43,8759.0,205.6955,205.7635,205.4232,205.5982,8759.0
2024-04-03 15:35:00,211.43,212.09,211.35,211.88,10332.0,205.5982,206.24,205.5204,206.0358,10332.0
2024-04-03 15:40:00,211.97,212.06,211.74,211.96,10665.0,206.1233,206.2108,205.8997,206.1136,10665.0
2024-04-03 15:45:00,211.91,211.99,211.72,211.78,10401.0,206.065,206.1428,205.8802,205.9386,10401.0
2024-04-03 15:50:00,211.75,212.0,211.39,211.89,27956.0,205.9094,206.1525,205.5593,206.0455,27956.0
2024-04-03 15:55:00,211.92,211.96,211.1,211.19,58373.0,206.0747,206.1136,205.2773,205.3648,58373.0
2024-04-04 09:30:00,212.88,213.75,212.8,213.15,11951.0,207.0082,207.8542,206.9304,207.2708,11951.0
2024-04-04 09:35:00,212.7,213.98,212.7,213.52,1839.0,206.8332,208.0779,206.8332,207.6306,1839.0
2024-04-04 09:40:00,213.92,214.24,213.18,213.3,5578.0,208.0195,208.3307,207.2999,207.4166,5578.0
2024-04-04 09:45:00,213.08,213.09,212.51,212.51,3142.0,207.2027,207.2124,206.6484,206.6484,3142.0
2024-04-04 09:50:00,212.41,213.21,212.41,213.08,4832.0,206.5512,207.3291,206.5512,207.2027,4832.0
2024-04-04 09:55:00,212.85,212.85,212.24,212.31,2486.0,206.979,206.979,206.3859,206.4539,2486.0
2024-04-04 10:00:00,212.5,212.76,211.71,211.72,9258.0,206.6387,206.8915,205.8705,205.8802,9258.0
2024-04-04 10:05:00,211.61,211.87,211.01,211.74,52251.0,205.7732,206.0261,205.1898,205.8997,52251.0
2024-04-04 10:10:00,211.63,212.08,211.26,211.54,7028.0,205.7927,206.2303,205.4329,205.7052,7028.0
2024-04-04 10:15:00,211.66,212.09,211.25,211.84,6604.0,205.8219,206.24,205.4232,205.9969,6604.0
2024-04-04 10:20:00,211.86,212.09,211.52,211.64,16987.0,206.0164,206.24,205.6857,205.8024,16987.0
2024-04-04 10:25:00,211.67,211.75,211.4,211.67,14830.0,205.8316,205.9094,205.569,205.8316,14830.0
2024-04-04 10:30:00,211.67,211.81,211.39,211.66,9498.0,205.8316,205.9677,205.5593,205.8219,9498.0
2024-04-04 10:35:00,211.64,211.64,211.33,211.48,15762.0,205.8024,205.8024,205.501,205.6468,15762.0
2024-04-04 10:40:00,211.48,211.89,211.27,211.63,5575.0,205.6468,206.0455,205.4426,205.7927,5575.0
2024-04-04 10:45:00,211.66,212.06,211.65,211.68,21291.0,205.8219,206.2108,205.8121,205.8413,21291.0
2024-04-04 10:50:00,211.7,211.94,211.45,211.63,31771.0,205.8608,206.0941,205.6177,205.7927,31771.0
2024-04-04 10:55:00,211.72,211.93,211.45,211.5,14760.0,205.8802,206.0844,205.6177,205.6663,14760.0
2024-04-04 11:00:00,211.42,211.48,211.29,211.3,2514.0,205.5885,205.6468,205.4621,205.4718,2514.0
2024-04-04 11:05:00,211.47,211.62,211.46,211.47,1600.0,205.6371,205.783,205.6274,205.6371,1600.0
2024-04-04 11:10:00,211.59,211.71,211.28,211.36,6016.0,205.7538,205.8705,205.4523,205.5301,6016.0
2024-04-04 11:15:00,211.36,211.38,211.03,211.03,4627.0,205.5301,205.5496,205.2092,205.2092,4627.0
2024-04-04 11:20:00,211.08,211.19,210.77,210.96,8630.0,205.2579,205.3648,204.9564,205.1412,8630.0
2024-04-04 11:25:00,211.05,211.41,210.95,211.41,3373.0,205.2287,205.5788,205.1315,205.5788,3373.0
2024-04-04 11:30:00,211.32,211.39,211.17,211.19,11732.0,205.4912,205.5593,205.3454,205.3648,11732.0
2024-04-04 11:35:00,211.27,211.84,210.97,211.03,34431.0,205.4426,205.9969,205.1509,205.2092,34431.0
2024-04-04 11:40:00,211.23,211.64,211.03,211.09,10948.0,205.4037,205.8024,205.2092,205.2676,10948.0
2024-04-04 11:45:00,211.05,211.08,210.81,210.95,3628.0,205.2287,205.2579,204.9953,205.1315,3628.0
2024-04-04 11:50:00,210.93,210.98,210.64,210.91,4626.0,205.112,205.1606,204.83,205.0926,4626.0
2024-04-04 11:55:00,210.83,211.13,210.83,210.96,10260.0,205.0148,205.3065,205.0148,205.1412,10260.0
2024-04-04 12:00:00,211.06,211.21,211.02,211.03,3331.0,205.2384,205.3843,205.1995,205.2092,3331.0
2024-04-04 12:05:00,211.08,211.28,211.08,211.27,3427.0,205.2579,205.4523,205.2579,205.4426,3427.0
2024-04-04 12:10:00,211.25,211.25,210.97,210.98,4036.0,205.4232,205.4232,205.1509,205.1606,4036.0
2024-04-04 12:15:00,210.99,211.2,210.98,211.16,3401.0,205.1703,205.3746,205.1606,205.3357,3401.0
2024-04-04 12:20:00,211.18,211.75,210.99,211.0,17263.0,205.3551,205.9094,205.1703,205.1801,17263.0
2024-04-04 12:25:00,210.99,211.38,210.99,211.23,12676.0,205.1703,205.5496,205.1703,205.4037,12676.0
2024-04-04 12:30:00,211.27,211.28,210.99,211.05,14066.0,205.4426,205.4523,205.1703,205.2287,14066.0
2024-04-04 12:35:00,210.98,211.1,210.85,210.92,4742.0,205.1606,205.2773,205.0342,205.1023,4742.0
2024-04-04 12:40:00,210.99,211.11,210.98,211.01,4764.0,205.1703,205.287,205.1606,205.1898,4764.0
2024-04-04 12:45:00,211.01,211.16,210.97,211.16,2389.0,205.1898,205.3357,205.1509,205.3357,2389.0
2024-04-04 12:50:00,211.1,211.22,211.1,211.13,5523.0,205.2773,205.394,205.2773,205.3065,5523.0
2024-04-04 12:55:00,211.12,211.24,211.04,211.22,4116.0,205.2968,205.4135,205.219,205.394,4116.0
2024-04-04 13:00:00,211.18,211.63,210.95,211.02,27517.0,205.3551,205.7927,205.1315,205.1995,27517.0
2024-04-04 13:05:00,211.07,211.44,210.97,211.3,15284.0,205.2481,205.6079,205.1509,205.4718,15284.0
2024-04-04 13:10:00,211.31,212.13,211.2,212.04,13687.0,205.4815,206.2789,205.3746,206.1914,13687.0
2024-04-04 13:15:00,211.97,212.44,211.83,212.44,5128.0,206.1233,206.5804,205.9872,206.5804,5128.0
2024-04-04 13:20:00,212.37,212.63,211.63,211.69,26580.0,206.5123,206.7651,205.7927,205.851,26580.0
2024-04-04 13:25:00,211.6,211.92,211.24,211.25,45385.0,205.7635,206.0747,205.4135,205.4232,45385.0
2024-04-04 13:30:00,211.29,211.62,211.11,211.18,22026.0,205.4621,205.783,205.287,205.3551,22026.0
2024-04-04 13:35:00,211.15,211.43,211.08,211.26,3706.0,205.3259,205.5982,205.2579,205.4329,3706.0
2024-04-04 13:40:00,211.19,211.25,210.91,210.91,6809.0,205.3648,205.4232,205.0926,205.0926,6809.0
2024-04-04 13:45:00,210.97,210.97,210.77,210.81,4825.0,205.1509,205.1509,204.9564,204.9953,4825.0
2024-04-04 13:50:00,210.89,211.09,210.88,210.93,5437.0,205.0731,205.2676,205.0634,205.112,5437.0
2024-04-04 13:55:00,210.98,210.98,210.76,210.83,3324.0,205.1606,205.1606,204.9467,205.0148,3324.0
2024-04-04 14:00:00,210.72,210.78,210.65,210.78,1814.0,204.9078,204.9661,204.8397,204.9661,1814.0
2024-04-04 14:05:00,210.79,210.79,210.37,210.39,6733.0,204.9759,204.9759,204.5674,204.5869,6733.0
2024-04-04 14:10:00,210.36,210.36,209.91,209.91,6902.0,204.5577,204.5577,204.1201,204.1201,6902.0
2024-04-04 14:15:00,209.91,210.03,209.47,209.51,9882.0,204.1201,204.2368,203.6923,203.7312,9882.0
2024-04-04 14:20:00,209.43,209.69,209.43,209.57,5359.0,203.6534,203.9062,203.6534,203.7895,5359.0
2024-04-04 14:25:00,209.58,209.58,208.91,208.92,7499.0,203.7992,203.7992,203.1477,203.1574,7499.0
2024-04-04 14:30:00,208.88,208.91,208.26,208.3,13099.0,203.1185,203.1477,202.5156,202.5545,13099.0
2024-04-04 14:35:00,208.53,209.64,208.53,209.24,6856.0,202.7782,203.8576,202.7782,203.4686,6856.0
2024-04-04 14:40:00,209.22,209.45,208.85,208.94,9043.0,203.4492,203.6728,203.0894,203.1769,9043.0
2024-04-04 14:45:00,209.12,209.69,209.09,209.69,1733.0,203.3519,203.9062,203.3228,203.9062,1733.0
2024-04-04 14:50:00,209.72,209.9,209.17,209.17,10817.0,203.9354,204.1104,203.4005,203.4005,10817.0
2024-04-04 14:55:00,209.17,209.19,208.86,209.15,7184.0,203.4005,203.42,203.0991,203.3811,7184.0
2024-04-04 15:00:00,208.96,209.01,208.63,208.8,7137.0,203.1963,203.245,202.8754,203.0408,7137.0
2024-04-04 15:05:00,208.8,209.19,208.77,209.12,4487.0,203.0408,203.42,203.0116,203.3519,4487.0
2024-04-04 15:10:00,209.1,209.25,208.99,209.07,6171.0,203.3325,203.4783,203.2255,203.3033,6171.0
2024-04-04 15:15:00,209.0,209.22,208.92,209.0,9501.0,203.2352,203.4492,203.1574,203.2352,9501.0
2024-04-04 15:20:00,209.0,209.19,208.91,209.0,5089.0,203.2352,203.42,203.1477,203.2352,5089.0
2024-04-04 15:25:00,208.97,209.14,208.84,208.84,7800.0,203.2061,203.3714,203.0797,203.0797,7800.0
2024-04-04 15:30:00,208.91,209.35,208.84,209.24,9920.0,203.1477,203.5756,203.0797,203.4686,9920.0
2024-04-04 15:35:00,209.22,209.28,209.12,209.25,13443.0,203.4492,203.5075,203.3519,203.4783,13443.0
2024-04-04 15:40:00,209.29,209.4,208.94,209.08,15906.0,203.5172,203.6242,203.1769,203.313,15906.0
2024-04-04 15:45:00,209.15,209.26,208.89,209.04,13713.0,203.3811,203.4881,203.1283,203.2741,13713.0
2024-04-04 15:50:00,209.2,209.22,208.71,209.0,34203.0,203.4297,203.4492,202.9532,203.2352,34203.0
2024-04-04 15:55:00,209.09,209.25,208.57,208.76,68390.0,203.3228,203.4783,202.8171,203.0019,68390.0
2024-04-05 09:30:00,210.07,212.25,209.9,211.75,23157.0,204.2757,206.3956,204.1104,205.9094,23157.0
2024-04-05 09:35:00,212.03,212.94,211.24,211.76,20272.0,206.1817,207.0666,205.4135,205.9191,20272.0
2024-04-05 09:40:00,211.62,211.73,211.03,211.22,20828.0,205.783,205.8899,205.2092,205.394,20828.0
2024-04-05 09:45:00,211.24,211.96,211.12,211.23,15261.0,205.4135,206.1136,205.2968,205.4037,15261.0
2024-04-05 09:50:00,211.28,211.28,210.5,210.65,20528.0,205.4523,205.4523,204.6939,204.8397,20528.0
2024-04-05 09:55:00,210.83,211.1,210.15,210.16,9566.0,205.0148,205.2773,204.3535,204.3632,9566.0
2024-04-05 10:00:00,210.16,210.2,209.62,209.99,25087.0,204.3632,204.4021,203.8381,204.1979,25087.0
2024-04-05 10:05:00,210.22,210.29,209.57,209.62,14415.0,204.4216,204.4897,203.7895,203.8381,14415.0
2024-04-05 10:10:00,209.6,210.02,209.19,209.59,21305.0,203.8187,204.2271,203.42,203.809,21305.0
2024-04-05 10:15:00,209.5,209.57,208.92,209.16,14983.0,203.7214,203.7895,203.1574,203.3908,14983.0
2024-04-05 10:20:00,209.17,209.91,208.9,209.89,22849.0,203.4005,204.1201,203.138,204.1007,22849.0
2024-04-05 10:25:00,209.95,210.05,209.21,209.72,12541.0,204.159,204.2563,203.4394,203.9354,12541.0
2024-04-05 10:30:00,209.89,210.24,209.53,210.05,11117.0,204.1007,204.441,203.7506,204.2563,11117.0
2024-04-05 10:35:00,209.91,210.34,209.78,209.78,10295.0,204.1201,204.5383,203.9937,203.9937,10295.0
2024-04-05 10:40:00,209.74,210.35,209.56,209.78,26914.0,203.9548,204.548,203.7798,203.9937,26914.0
2024-04-05 10:45:00,209.8,210.14,209.65,209.92,27572.0,204.0132,204.3438,203.8673,204.1299,27572.0
2024-04-05 10:50:00,210.08,210.08,209.28,209.28,5296.0,204.2854,204.2854,203.5075,203.5075,5296.0
2024-04-05 10:55:00,209.4,209.79,209.39,209.61,2606.0,203.6242,204.0034,203.6145,203.8284,2606.0
2024-04-05 11:00:00,209.47,209.5,208.94,209.03,4272.0,203.6923,203.7214,203.1769,203.2644,4272.0
2024-04-05 11:05:00,208.91,208.93,208.8,208.9,1693.0,203.1477,203.1672,203.0408,203.138,1693.0
2024-04-05 11:10:00,208.87,209.02,208.61,208.61,3042.0,203.1088,203.2547,202.856,202.856,3042.0
2024-04-05 11:15:00,208.82,208.95,208.72,208.81,2626.0,203.0602,203.1866,202.963,203.0505,2626.0
2024-04-05 11:20:00,208.92,208.93,208.77,208.8,1881.0,203.1574,203.1672,203.0116,203.0408,1881.0
2024-04-05 11:25:00,208.89,209.12,208.84,209.12,3224.0,203.1283,203.3519,203.0797,203.3519,3224.0
2024-04-05 11:30:00,209.12,209.49,209.11,209.17,5212.0,203.3519,203.7117,203.3422,203.4005,5212.0
2024-04-05 11:35:00,209.16,209.45,209.06,209.24,9321.0,203.3908,203.6728,203.2936,203.4686,9321.0
2024-04-05 11:40:00,209.23,209.45,208.97,209.1,7817.0,203.4589,203.6728,203.2061,203.3325,7817.0
2024-04-05 11:45:00,209.05,209.62,208.9,209.11,27343.0,203.2839,203.8381,203.138,203.3422,27343.0
2024-04-05 11:50:00,209.06,209.31,208.95,209.26,16342.0,203.2936,203.5367,203.1866,203.4881,16342.0
2024-04-05 11:55:00,209.31,209.51,209.03,209.16,6757.0,203.5367,203.7312,203.2644,203.3908,6757.0
2024-04-05 12:00:00,209.2,209.53,209.03,209.31,15219.0,203.4297,203.7506,203.2644,203.5367,15219.0
2024-04-05 12:05:00,209.19,209.3,208.46,208.83,21678.0,203.42,203.527,202.7101,203.0699,21678.0
2024-04-05 12:10:00,208.8,208.95,208.49,208.84,14619.0,203.0408,203.1866,202.7393,203.0797,14619.0
2024-04-05 12:15:00,208.94,209.05,208.44,208.75,37178.0,203.1769,203.2839,202.6907,202.9921,37178.0
2024-04-05 12:20:00,208.75,209.21,208.65,209.02,9629.0,202.9921,203.4394,202.8949,203.2547,9629.0
2024-04-05 12:25:00,208.99,209.26,208.66,209.11,15444.0,203.2255,203.4881,202.9046,203.3422,15444.0
2024-04-05 12:30:00,209.24,209.24,208.59,208.6,1552.0,203.4686,203.4686,202.8365,202.8463,1552.0
2024-04-05 12:35:00,208.59,208.99,208.59,208.97,1763.0,202.8365,203.2255,202.8365,203.2061,1763.0
2024-04-05 12:40:00,209.21,209.66,209.1,209.24,15251.0,203.4394,203.877,203.3325,203.4686,15251.0
2024-04-05 12:45:00,209.27,209.41,208.9,209.13,26330.0,203.4978,203.6339,203.138,203.3617,26330.0
2024-04-05 12:50:00,209.29,209.29,208.93,208.93,1501.0,203.5172,203.5172,203.1672,203.1672,1501.0
2024-04-05 12:55:00,209.18,209.53,208.98,209.37,24190.0,203.4103,203.7506,203.2158,203.595,24190.0
2024-04-05 13:00:00,209.33,209.6,209.22,209.35,2592.0,203.5561,203.8187,203.4492,203.5756,2592.0
2024-04-05 13:05:00,209.37,209.42,209.05,209.22,2034.0,203.595,203.6437,203.2839,203.4492,2034.0
2024-04-05 13:10:00,209.28,209.38,209.16,209.17,2502.0,203.5075,203.6048,203.3908,203.4005,2502.0
2024-04-05 13:15:00,209.31,209.31,209.1,209.12,2448.0,203.5367,203.5367,203.3325,203.3519,2448.0
2024-04-05 13:20:00,209.22,209.49,209.22,209.29,4943.0,203.4492,203.7117,203.4492,203.5172,4943.0
2024-04-05 13:25:00,209.2,209.35,209.2,209.24,3001.0,203.4297,203.5756,203.4297,203.4686,3001.0
2024-04-05 13:30:00,209.22,209.55,209.18,209.2,12968.0,203.4492,203.7701,203.4103,203.4297,12968.0
2024-04-05 13:35:00,209.21,209.4,209.0,209.3,26543.0,203.4394,203.6242,203.2352,203.527,26543.0
2024-04-05 13:40:00,209.53,209.54,209.08,209.29,5018.0,203.7506,203.7603,203.313,203.5172,5018.0
2024-04-05 13:45:00,209.2,209.42,209.19,209.35,2600.0,203.4297,203.6437,203.42,203.5756,2600.0
2024-04-05 13:50:00,209.26,209.44,208.97,208.98,9117.0,203.4881,203.6631,203.2061,203.2158,9117.0
2024-04-05 13:55:00,209.02,209.16,208.96,209.04,9989.0,203.2547,203.3908,203.1963,203.2741,9989.0
2024-04-05 14:00:00,209.02,209.09,208.85,209.05,2507.0,203.2547,203.3228,203.0894,203.2839,2507.0
2024-04-05 14:05:00,209.14,209.44,209.08,209.44,11041.0,203.3714,203.6631,203.313,203.6631,11041.0
2024-04-05 14:10:00,209.3,209.46,209.06,209.14,39113.0,203.527,203.6825,203.2936,203.3714,39113.0
2024-04-05 14:15:00,209.19,209.61,209.09,209.41,21350.0,203.42,203.8284,203.3228,203.6339,21350.0
2024-04-05 14:20:00,209.46,209.67,209.0,209.01,17756.0,203.6825,203.8868,203.2352,203.245,17756.0
2024-04-05 14:25:00,209.03,209.29,209.02,209.1,13931.0,203.2644,203.5172,203.2547,203.3325,13931.0
2024-04-05 14:30:00,209.17,209.39,209.11,209.26,1948.0,203.4005,203.6145,203.3422,203.4881,1948.0
2024-04-05 14:35:00,209.24,209.53,209.21,209.51,4840.0,203.4686,203.7506,203.4394,203.7312,4840.0
2024-04-05 14:40:00,209.55,209.58,209.37,209.57,4765.0,203.7701,203.7992,203.595,203.7895,4765.0
2024-04-05 14:45:00,209.5,209.5,209.0,209.26,18817.0,203.7214,203.7214,203.2352,203.4881,18817.0
2024-04-05 14:50:00,209.42,209.6,209.33,209.33,9667.0,203.6437,203.8187,203.5561,203.5561,9667.0
2024-04-05 14:55:00,209.39,209.51,209.06,209.48,18506.0,203.6145,203.7312,203.2936,203.702,18506.0
2024-04-05 15:00:00,209.54,209.57,209.2,209.3,23891.0,203.7603,203.7895,203.4297,203.527,23891.0
2024-04-05 15:05:00,209.29,209.82,209.25,209.82,20828.0,203.5172,204.0326,203.4783,204.0326,20828.0
2024-04-05 15:10:00,209.86,210.1,209.68,210.04,5776.0,204.0715,204.3049,203.8965,204.2466,5776.0
2024-04-05 15:15:00,210.04,210.22,209.84,210.09,8931.0,204.2466,204.4216,204.0521,204.2952,8931.0
2024-04-05 15:20:00,210.06,210.12,209.47,209.75,22074.0,204.266,204.3243,203.6923,203.9646,22074.0
2024-04-05 15:25:00,209.87,209.92,209.71,209.72,7674.0,204.0812,204.1299,203.9257,203.9354,7674.0
2024-04-05 15:30:00,209.68,209.75,209.43,209.71,7299.0,203.8965,203.9646,203.6534,203.9257,7299.0
2024-04-05 15:35:00,209.69,209.69,209.36,209.51,10054.0,203.9062,203.9062,203.5853,203.7312,10054.0
2024-04-05 15:40:00,209.53,209.54,209.11,209.12,9099.0,203.7506,203.7603,203.3422,203.3519,9099.0
2024-04-05 15:45:00,209.12,209.13,208.7,209.06,21627.0,203.3519,203.3617,202.9435,203.2936,21627.0
2024-04-05 15:50:00,209.04,209.26,208.81,209.16,19896.0,203.2741,203.4881,203.0505,203.3908,19896.0
2024-04-05 15:55:00,209.19,209.28,208.62,208.69,129012.0,203.42,203.5075,202.8657,202.9338,129012.0
2024-04-08 09:30:00,208.37,210.29,208.37,209.69,26847.0,202.6226,204.4897,202.6226,203.9062,26847.0
2024-04-08 09:35:00,209.74,209.96,209.56,209.79,1568.0,203.9548,204.1688,203.7798,204.0034,1568.0
2024-04-08 09:40:00,209.47,209.73,208.8,209.72,9494.0,203.6923,203.9451,203.0408,203.9354,9494.0
2024-04-08 09:45:00,209.75,209.95,208.62,208.81,19160.0,203.9646,204.159,202.8657,203.0505,19160.0
2024-04-08 09:50:00,208.8,209.84,208.66,209.18,24411.0,203.0408,204.0521,202.9046,203.4103,24411.0
2024-04-08 09:55:00,209.29,209.29,208.64,209.02,19152.0,203.5172,203.5172,202.8852,203.2547,19152.0
2024-04-08 10:00:00,208.99,209.0,207.72,207.79,11781.0,203.2255,203.2352,201.9905,202.0586,11781.0
2024-04-08 10:05:00,207.67,207.71,207.13,207.53,7638.0,201.9419,201.9808,201.4168,201.8058,7638.0
2024-04-08 10:10:00,207.31,207.65,207.19,207.41,5954.0,201.5919,201.9225,201.4752,201.6891,5954.0
2024-04-08 10:15:00,207.22,208.1,207.2,207.96,84840.0,201.5043,202.3601,201.4849,202.2239,84840.0
2024-04-08 10:20:00,208.14,208.73,207.99,208.25,17461.0,202.399,202.9727,202.2531,202.5059,17461.0
2024-04-08 10:25:00,208.34,208.55,208.23,208.51,4996.0,202.5934,202.7977,202.4865,202.7588,4996.0
2024-04-08 10:30:00,208.41,208.64,208.14,208.14,12004.0,202.6615,202.8852,202.399,202.399,12004.0
2024-04-08 10:35:00,208.15,208.17,207.58,207.75,24598.0,202.4087,202.4281,201.8544,202.0197,24598.0
2024-04-08 10:40:00,207.7,208.01,207.59,207.61,16645.0,201.9711,202.2725,201.8641,201.8836,16645.0
2024-04-08 10:45:00,207.65,207.8,207.51,207.53,10170.0,201.9225,202.0683,201.7863,201.8058,10170.0
2024-04-08 10:50:00,207.66,207.88,207.62,207.88,5165.0,201.9322,202.1461,201.8933,202.1461,5165.0
2024-04-08 10:55:00,207.87,208.14,207.18,207.18,25690.0,202.1364,202.399,201.4654,201.4654,25690.0
2024-04-08 11:00:00,207.16,207.38,207.08,207.38,7515.0,201.446,201.6599,201.3682,201.6599,7515.0
2024-04-08 11:05:00,207.38,207.38,206.63,207.05,108695.0,201.6599,201.6599,200.9306,201.339,108695.0
2024-04-08 11:10:00,207.19,207.86,207.19,207.67,5357.0,201.4752,202.1267,201.4752,201.9419,5357.0
2024-04-08 11:15:00,207.53,208.22,207.41,208.22,5783.0,201.8058,202.4768,201.6891,202.4768,5783.0
2024-04-08 11:20:00,208.14,208.65,207.86,208.46,6117.0,202.399,202.8949,202.1267,202.7101,6117.0
2024-04-08 11:25:00,208.28,208.62,208.12,208.62,8659.0,202.5351,202.8657,202.3795,202.8657,8659.0
2024-04-08 11:30:00,208.47,208.47,208.08,208.13,3321.0,202.7199,202.7199,202.3406,202.3892,3321.0
2024-04-08 11:35:00,208.07,208.07,207.83,208.03,1792.0,202.3309,202.3309,202.0975,202.292,1792.0
2024-04-08 11:40:00,208.24,208.4,208.07,208.39,3165.0,202.4962,202.6518,202.3309,202.6421,3165.0
2024-04-08 11:45:00,208.11,208.22,208.05,208.2,3328.0,202.3698,202.4768,202.3114,202.4573,3328.0
2024-04-08 11:50:00,208.19,208.34,208.08,208.1,3328.0,202.4476,202.5934,202.3406,202.3601,3328.0
2024-04-08 11:55:00,208.31,208.32,208.03,208.18,2137.0,202.5643,202.574,202.292,202.4379,2137.0
2024-04-08 12:00:00,208.16,208.24,208.08,208.16,7612.0,202.4184,202.4962,202.3406,202.4184,7612.0
2024-04-08 12:05:00,208.12,208.64,208.12,208.56,3100.0,202.3795,202.8852,202.3795,202.8074,3100.0
2024-04-08 12:10:00,208.56,208.66,208.39,208.42,4317.0,202.8074,202.9046,202.6421,202.6712,4317.0
2024-04-08 12:15:00,208.36,208.36,208.05,208.07,2806.0,202.6129,202.6129,202.3114,202.3309,2806.0
2024-04-08 12:20:00,208.02,208.02,207.66,207.66,3264.0,202.2823,202.2823,201.9322,201.9322,3264.0
2024-04-08 12:25:00,207.7,208.28,207.64,208.28,1959.0,201.9711,202.5351,201.9128,202.5351,1959.0
2024-04-08 12:30:00,208.08,208.31,208.03,208.26,1579.0,202.3406,202.5643,202.292,202.5156,1579.0
2024-04-08 12:35:00,208.34,208.49,208.08,208.11,3641.0,202.5934,202.7393,202.3406,202.3698,3641.0
2024-04-08 12:40:00,208.33,208.44,208.2,208.23,3161.0,202.5837,202.6907,202.4573,202.4865,3161.0
2024-04-08 12:45:00,208.23,208.34,208.23,208.26,1761.0,202.4865,202.5934,202.4865,202.5156,1761.0
2024-04-08 12:50:00,208.26,208.29,207.58,207.58,6927.0,202.5156,202.5448,201.8544,201.8544,6927.0
2024-04-08 12:55:00,207.65,207.92,207.64,207.76,2785.0,201.9225,202.185,201.9128,202.0294,2785.0
2024-04-08 13:00:00,207.77,208.07,207.76,207.95,3247.0,202.0392,202.3309,202.0294,202.2142,3247.0
2024-04-08 13:05:00,207.97,208.06,207.91,207.97,2398.0,202.2336,202.3212,202.1753,202.2336,2398.0
2024-04-08 13:10:00,207.88,208.02,207.8,208.02,2723.0,202.1461,202.2823,202.0683,202.2823,2723.0
2024-04-08 13:15:00,208.04,208.04,207.8,207.86,4800.0,202.3017,202.3017,202.0683,202.1267,4800.0
2024-04-08 13:20:00,207.85,208.06,207.83,208.0,3680.0,202.117,202.3212,202.0975,202.2628,3680.0
2024-04-08 13:25:00,207.95,208.49,207.95,208.49,2427.0,202.2142,202.7393,202.2142,202.7393,2427.0
2024-04-08 13:30:00,208.38,208.38,208.11,208.12,5935.0,202.6323,202.6323,202.3698,202.3795,5935.0
2024-04-08 13:35:00,208.05,208.23,208.0,208.23,2864.0,202.3114,202.4865,202.2628,202.4865,2864.0
2024-04-08 13:40:00,208.2,208.31,208.05,208.19,3628.0,202.4573,202.5643,202.3114,202.4476,3628.0
2024-04-08 13:45:00,208.11,208.31,208.09,208.31,3459.0,202.3698,202.5643,202.3503,202.5643,3459.0
2024-04-08 13:50:00,208.36,208.5,208.36,208.5,1700.0,202.6129,202.749,202.6129,202.749,1700.0
2024-04-08 13:55:00,208.55,208.66,208.47,208.47,5062.0,202.7977,202.9046,202.7199,202.7199,5062.0
2024-04-08 14:00:00,208.49,208.64,208.33,208.33,4212.0,202.7393,202.8852,202.5837,202.5837,4212.0
2024-04-08 14:05:00,208.34,208.36,208.11,208.12,3528.0,202.5934,202.6129,202.3698,202.3795,3528.0
2024-04-08 14:10:00,208.28,208.35,208.24,208.35,2756.0,202.5351,202.6032,202.4962,202.6032,2756.0
2024-04-08 14:15:00,208.38,208.66,208.38,208.43,7118.0,202.6323,202.9046,202.6323,202.681,7118.0
2024-04-08 14:20:00,208.38,208.38,208.15,208.2,3804.0,202.6323,202.6323,202.4087,202.4573,3804.0
2024-04-08 14:25:00,208.15,208.22,208.08,208.08,3620.0,202.4087,202.4768,202.3406,202.3406,3620.0
2024-04-08 14:30:00,208.06,208.26,207.98,208.06,4180.0,202.3212,202.5156,202.2434,202.3212,4180.0
2024-04-08 14:35:00,208.09,208.09,207.65,207.8,6083.0,202.3503,202.3503,201.9225,202.0683,6083.0
2024-04-08 14:40:00,207.83,207.88,207.73,207.83,4158.0,202.0975,202.1461,202.0003,202.0975,4158.0
2024-04-08 14:45:00,207.83,208.16,207.74,208.16,4763.0,202.0975,202.4184,202.01,202.4184,4763.0
2024-04-08 14:50:00,208.09,208.36,208.0,208.28,6113.0,202.3503,202.6129,202.2628,202.5351,6113.0
2024-04-08 14:55:00,208.18,208.64,208.18,208.64,6588.0,202.4379,202.8852,202.4379,202.8852,6588.0
2024-04-08 15:00:00,208.67,208.67,208.39,208.55,5515.0,202.9143,202.9143,202.6421,202.7977,5515.0
2024-04-08 15:05:00,208.48,208.58,208.38,208.57,5905.0,202.7296,202.8268,202.6323,202.8171,5905.0
2024-04-08 15:10:00,208.55,208.68,208.36,208.47,7310.0,202.7977,202.9241,202.6129,202.7199,7310.0
2024-04-08 15:15:00,208.45,208.49,208.27,208.39,6244.0,202.7004,202.7393,202.5254,202.6421,6244.0
2024-04-08 15:20:00,208.41,208.44,208.17,208.18,6477.0,202.6615,202.6907,202.4281,202.4379,6477.0
2024-04-08 15:25:00,208.11,208.16,207.94,208.01,5626.0,202.3698,202.4184,202.2045,202.2725,5626.0
2024-04-08 15:30:00,207.96,208.07,207.83,207.94,10300.0,202.2239,202.3309,202.0975,202.2045,10300.0
2024-04-08 15:35:00,207.94,208.12,207.73,208.1,8559.0,202.2045,202.3795,202.0003,202.3601,8559.0
2024-04-08 15:40:00,208.1,208.1,207.6,207.66,8962.0,202.3601,202.3601,201.8739,201.9322,8962.0
2024-04-08 15:45:00,207.63,207.74,207.33,207.47,14127.0,201.903,202.01,201.6113,201.7474,14127.0
2024-04-08 15:50:00,207.45,207.54,207.22,207.45,14485.0,201.728,201.8155,201.5043,201.728,14485.0
2024-04-08 15:55:00,207.45,207.67,207.26,207.57,98868.0,201.728,201.9419,201.5432,201.8447,98868.0
2024-04-09 09:30:00,207.34,207.86,206.98,207.22,12877.0,201.621,202.1267,201.271,201.5043,12877.0
2024-04-09 09:35:00,207.1,207.68,206.49,206.93,4876.0,201.3876,201.9516,200.7945,201.2223,4876.0
2024-04-09 09:40:00,206.84,206.85,205.91,206.07,3484.0,201.1348,201.1445,200.2305,200.3861,3484.0
2024-04-09 09:45:00,205.97,206.05,205.33,205.53,5238.0,200.2888,200.3666,199.6665,199.8609,5238.0
2024-04-09 09:50:00,205.1,205.43,204.69,204.9,6109.0,199.4428,199.7637,199.0441,199.2483,6109.0
2024-04-09 09:55:00,204.9,205.14,204.56,204.87,10435.0,199.2483,199.4817,198.9177,199.2192,10435.0
2024-04-09 10:00:00,204.83,204.85,204.1,204.23,12373.0,199.1803,199.1997,198.4704,198.5968,12373.0
2024-04-09 10:05:00,204.35,204.51,204.22,204.31,5158.0,198.7135,198.8691,198.5871,198.6746,5158.0
2024-04-09 10:10:00,204.24,204.57,204.12,204.53,5209.0,198.6065,198.9274,198.4898,198.8885,5209.0
2024-04-09 10:15:00,204.57,204.91,204.55,204.91,7060.0,198.9274,199.2581,198.908,199.2581,7060.0
2024-04-09 10:20:00,204.99,205.07,204.6,204.66,12602.0,199.3358,199.4136,198.9566,199.0149,12602.0
2024-04-09 10:25:00,204.66,204.7,203.86,203.9,35235.0,199.0149,199.0538,198.237,198.2759,35235.0
2024-04-09 10:30:00,203.9,203.96,203.55,203.58,7475.0,198.2759,198.3343,197.9356,197.9647,7475.0
2024-04-09 10:35:00,203.75,204.25,203.55,203.83,36913.0,198.13,198.6163,197.9356,198.2078,36913.0
2024-04-09 10:40:00,203.94,204.12,203.71,204.1,4707.0,198.3148,198.4898,198.0911,198.4704,4707.0
2024-04-09 10:45:00,204.13,204.13,203.86,204.05,8545.0,198.4996,198.4996,198.237,198.4218,8545.0
2024-04-09 10:50:00,203.88,204.05,203.61,203.77,10713.0,198.2565,198.4218,197.9939,198.1495,10713.0
2024-04-09 10:55:00,203.88,204.43,203.87,204.43,11373.0,198.2565,198.7913,198.2467,198.7913,11373.0
2024-04-09 11:00:00,204.37,204.7,204.27,204.52,27141.0,198.7329,199.0538,198.6357,198.8788,27141.0
2024-04-09 11:05:00,204.51,204.89,204.51,204.84,12812.0,198.8691,199.2386,198.8691,199.19,12812.0
2024-04-09 11:10:00,204.89,205.44,204.74,205.44,7390.0,199.2386,199.7734,199.0927,199.7734,7390.0
2024-04-09 11:15:00,205.37,205.78,205.25,205.76,1500.0,199.7054,200.1041,199.5887,200.0846,1500.0
2024-04-09 11:20:00,205.85,206.15,205.69,206.05,7380.0,200.1721,200.4638,200.0165,200.3666,7380.0
2024-04-09 11:25:00,206.19,206.71,206.17,206.35,5110.0,200.5027,201.0084,200.4833,200.6583,5110.0
2024-04-09 11:30:00,206.34,206.51,205.82,205.82,8194.0,200.6486,200.8139,200.143,200.143,8194.0
2024-04-09 11:35:00,205.81,206.62,205.75,206.45,3921.0,200.1332,200.9209,200.0749,200.7556,3921.0
2024-04-09 11:40:00,206.47,206.98,206.25,206.92,11183.0,200.775,201.271,200.5611,201.2126,11183.0
2024-04-09 11:45:00,207.25,207.25,206.81,207.08,5362.0,201.5335,201.5335,201.1056,201.3682,5362.0
2024-04-09 11:50:00,207.13,207.13,206.85,206.99,3556.0,201.4168,201.4168,201.1445,201.2807,3556.0
2024-04-09 11:55:00,207.03,207.09,206.86,206.95,4210.0,201.3196,201.3779,201.1543,201.2418,4210.0
2024-04-09 12:00:00,206.99,207.25,206.84,206.99,13439.0,201.2807,201.5335,201.1348,201.2807,13439.0
2024-04-09 12:05:00,206.93,207.24,206.89,207.14,2082.0,201.2223,201.5238,201.1834,201.4265,2082.0
2024-04-09 12:10:00,207.15,207.22,206.78,206.93,5414.0,201.4363,201.5043,201.0765,201.2223,5414.0
2024-04-09 12:15:00,206.88,207.08,206.81,206.9,3886.0,201.1737,201.3682,201.1056,201.1932,3886.0
2024-04-09 12:20:00,206.96,206.97,206.7,206.7,1543.0,201.2515,201.2612,200.9987,200.9987,1543.0
2024-04-09 12:25:00,206.72,206.83,206.52,206.82,1401.0,201.0181,201.1251,200.8236,201.1154,1401.0
2024-04-09 12:30:00,206.83,206.98,206.83,206.98,1000.0,201.1251,201.271,201.1251,201.271,1000.0
2024-04-09 12:35:00,206.95,207.03,206.69,206.72,7089.0,201.2418,201.3196,200.989,201.0181,7089.0
2024-04-09 12:40:00,206.73,206.73,206.61,206.64,2110.0,201.0279,201.0279,200.9112,200.9403,2110.0
2024-04-09 12:45:00,206.64,206.95,206.48,206.79,4040.0,200.9403,201.2418,200.7847,201.0862,4040.0
2024-04-09 12:50:00,206.96,206.96,206.31,206.37,5160.0,201.2515,201.2515,200.6194,200.6778,5160.0
2024-04-09 12:55:00,206.36,206.5,206.36,206.37,1775.0,200.6681,200.8042,200.6681,200.6778,1775.0
2024-04-09 13:00:00,206.45,206.45,206.08,206.13,6429.0,200.7556,200.7556,200.3958,200.4444,6429.0
2024-04-09 13:05:00,206.14,206.41,206.14,206.26,3926.0,200.4541,200.7167,200.4541,200.5708,3926.0
2024-04-09 13:10:00,206.26,206.81,206.17,206.81,4700.0,200.5708,201.1056,200.4833,201.1056,4700.0
2024-04-09 13:15:00,206.73,207.01,206.7,206.93,4369.0,201.0279,201.3001,200.9987,201.2223,4369.0
2024-04-09 13:20:00,206.85,207.1,206.85,207.02,2009.0,201.1445,201.3876,201.1445,201.3099,2009.0
2024-04-09 13:25:00,207.11,207.14,206.83,206.83,3677.0,201.3974,201.4265,201.1251,201.1251,3677.0
2024-04-09 13:30:00,206.94,206.99,206.81,206.88,4030.0,201.2321,201.2807,201.1056,201.1737,4030.0
2024-04-09 13:35:00,206.88,206.91,206.72,206.72,4006.0,201.1737,201.2029,201.0181,201.0181,4006.0
2024-04-09 13:40:00,206.78,206.83,206.47,206.64,2638.0,201.0765,201.1251,200.775,200.9403,2638.0
2024-04-09 13:45:00,206.74,206.76,206.42,206.42,3165.0,201.0376,201.057,200.7264,200.7264,3165.0
2024-04-09 13:50:00,206.49,206.57,206.3,206.41,1578.0,200.7945,200.8723,200.6097,200.7167,1578.0
2024-04-09 13:55:00,206.4,206.48,206.33,206.35,1938.0,200.707,200.7847,200.6389,200.6583,1938.0
2024-04-09 14:00:00,206.32,206.33,206.17,206.3,3279.0,200.6292,200.6389,200.4833,200.6097,3279.0
2024-04-09 14:05:00,206.3,206.4,206.24,206.4,2010.0,200.6097,200.707,200.5514,200.707,2010.0
2024-04-09 14:10:00,206.39,206.48,206.29,206.34,4210.0,200.6972,200.7847,200.6,200.6486,4210.0
2024-04-09 14:15:00,206.31,206.38,206.22,206.25,2591.0,200.6194,200.6875,200.5319,200.5611,2591.0
2024-04-09 14:20:00,206.19,206.26,206.14,206.2,1871.0,200.5027,200.5708,200.4541,200.5125,1871.0
2024-04-09 14:25:00,206.2,206.41,206.06,206.13,4712.0,200.5125,200.7167,200.3763,200.4444,4712.0
2024-04-09 14:30:00,206.09,206.23,206.09,206.17,2212.0,200.4055,200.5416,200.4055,200.4833,2212.0
2024-04-09 14:35:00,206.17,206.2,206.06,206.06,2933.0,200.4833,200.5125,200.3763,200.3763,2933.0
2024-04-09 14:40:00,206.09,206.22,206.04,206.22,2813.0,200.4055,200.5319,200.3569,200.5319,2813.0
2024-04-09 14:45:00,206.21,206.29,206.15,206.15,1999.0,200.5222,200.6,200.4638,200.4638,1999.0
2024-04-09 14:50:00,206.16,206.24,206.06,206.11,6602.0,200.4736,200.5514,200.3763,200.425,6602.0
2024-04-09 14:55:00,206.21,206.48,206.19,206.48,9044.0,200.5222,200.7847,200.5027,200.7847,9044.0
2024-04-09 15:00:00,206.49,206.53,205.9,205.93,13065.0,200.7945,200.8334,200.2207,200.2499,13065.0
2024-04-09 15:05:00,205.92,206.01,205.83,205.91,3558.0,200.2402,200.3277,200.1527,200.2305,3558.0
2024-04-09 15:10:00,205.97,206.01,205.87,205.89,6381.0,200.2888,200.3277,200.1916,200.211,6381.0
2024-04-09 15:15:00,205.9,205.99,205.8,205.97,10071.0,200.2207,200.3083,200.1235,200.2888,10071.0
2024-04-09 15:20:00,205.97,206.26,205.97,206.23,7313.0,200.2888,200.5708,200.2888,200.5416,7313.0
2024-04-09 15:25:00,206.23,206.46,206.18,206.34,10044.0,200.5416,200.7653,200.493,200.6486,10044.0
2024-04-09 15:30:00,206.28,206.41,206.16,206.4,6584.0,200.5903,200.7167,200.4736,200.707,6584.0
2024-04-09 15:35:00,206.4,206.4,205.9,205.97,6300.0,200.707,200.707,200.2207,200.2888,6300.0
2024-04-09 15:40:00,205.94,206.01,205.85,205.9,10538.0,200.2596,200.3277,200.1721,200.2207,10538.0
2024-04-09 15:45:00,205.88,206.03,205.74,206.01,10383.0,200.2013,200.3472,200.0652,200.3277,10383.0
2024-04-09 15:50:00,205.95,206.55,205.85,206.51,20874.0,200.2694,200.8528,200.1721,200.8139,20874.0
2024-04-09 15:55:00,206.62,206.97,206.52,206.89,46609.0,200.9209,201.2612,200.8236,201.1834,46609.0
2024-04-10 09:30:00,204.69,205.78,202.89,203.63,20086.0,199.0441,200.1041,197.2938,198.0134,20086.0
2024-04-10 09:35:00,203.51,204.16,202.03,203.0,7081.0,197.8967,198.5287,196.4575,197.4007,7081.0
2024-04-10 09:40:00,202.83,203.42,202.35,203.42,4879.0,197.2354,197.8091,196.7687,197.8091,4879.0
2024-04-10 09:45:00,203.26,203.44,202.52,202.71,2895.0,197.6536,197.8286,196.934,197.1187,2895.0
2024-04-10 09:50:00,202.8,203.26,202.57,203.16,6903.0,197.2062,197.6536,196.9826,197.5563,6903.0
2024-04-10 09:55:00,203.04,203.36,202.93,203.08,8154.0,197.4396,197.7508,197.3327,197.4785,8154.0
2024-04-10 10:00:00,203.25,203.78,203.22,203.75,4642.0,197.6438,198.1592,197.6147,198.13,4642.0
2024-04-10 10:05:00,203.79,204.75,203.76,204.75,7186.0,198.1689,199.1025,198.1398,199.1025,7186.0
2024-04-10 10:10:00,204.68,204.97,204.31,204.31,1893.0,199.0344,199.3164,198.6746,198.6746,1893.0
2024-04-10 10:15:00,204.2,205.1,204.19,205.1,4862.0,198.5676,199.4428,198.5579,199.4428,4862.0
2024-04-10 10:20:00,205.03,205.43,204.9,205.12,3072.0,199.3747,199.7637,199.2483,199.4623,3072.0
2024-04-10 10:25:00,205.29,205.45,204.79,204.8,4199.0,199.6276,199.7832,199.1414,199.1511,4199.0
2024-04-10 10:30:00,204.74,205.48,204.66,205.31,6711.0,199.0927,199.8123,199.0149,199.647,6711.0
2024-04-10 10:35:00,205.44,205.85,205.32,205.62,4039.0,199.7734,200.1721,199.6567,199.9485,4039.0
2024-04-10 10:40:00,205.5,205.71,204.69,204.69,7749.0,199.8318,200.036,199.0441,199.0441,7749.0
2024-04-10 10:45:00,204.64,204.87,204.63,204.74,3170.0,198.9955,199.2192,198.9858,199.0927,3170.0
2024-04-10 10:50:00,204.82,204.88,204.46,204.71,5683.0,199.1705,199.2289,198.8205,199.0636,5683.0
2024-04-10 10:55:00,204.59,204.96,204.49,204.92,5814.0,198.9469,199.3067,198.8496,199.2678,5814.0
2024-04-10 11:00:00,204.83,204.83,204.39,204.64,4197.0,199.1803,199.1803,198.7524,198.9955,4197.0
2024-04-10 11:05:00,204.76,204.79,204.52,204.75,3069.0,199.1122,199.1414,198.8788,199.1025,3069.0
2024-04-10 11:10:00,204.79,204.92,204.71,204.71,5989.0,199.1414,199.2678,199.0636,199.0636,5989.0
2024-04-10 11:15:00,204.71,204.94,204.62,204.62,6814.0,199.0636,199.2872,198.976,198.976,6814.0
2024-04-10 11:20:00,204.75,204.97,204.75,204.97,1565.0,199.1025,199.3164,199.1025,199.3164,1565.0
2024-04-10 11:25:00,204.88,205.5,204.8,205.5,3887.0,199.2289,199.8318,199.1511,199.8318,3887.0
2024-04-10 11:30:00,205.3,205.48,204.89,204.89,3503.0,199.6373,199.8123,199.2386,199.2386,3503.0
2024-04-10 11:35:00,204.95,204.95,204.6,204.89,3012.0,199.2969,199.2969,198.9566,199.2386,3012.0
2024-04-10 11:40:00,204.87,204.87,204.71,204.76,1700.0,199.2192,199.2192,199.0636,199.1122,1700.0
2024-04-10 11:45:00,204.85,204.85,204.67,204.68,2418.0,199.1997,199.1997,199.0247,199.0344,2418.0
2024-04-10 11:50:00,204.69,204.93,204.63,204.65,5352.0,199.0441,199.2775,198.9858,199.0052,5352.0
2024-04-10 11:55:00,204.83,204.93,204.69,204.91,5966.0,199.1803,199.2775,199.0441,199.2581,5966.0
2024-04-10 12:00:00,204.88,204.88,204.67,204.82,1858.0,199.2289,199.2289,199.0247,199.1705,1858.0
2024-04-10 12:05:00,204.7,204.78,204.67,204.76,2128.0,199.0538,199.1316,199.0247,199.1122,2128.0
2024-04-10 12:10:00,204.75,204.84,204.62,204.62,1774.0,199.1025,199.19,198.976,198.976,1774.0
2024-04-10 12:15:00,204.59,204.59,204.22,204.22,997.0,198.9469,198.9469,198.5871,198.5871,997.0
2024-04-10 12:20:00,204.25,204.75,204.25,204.75,2812.0,198.6163,199.1025,198.6163,199.1025,2812.0
2024-04-10 12:25:00,204.88,205.19,204.85,205.0,5907.0,199.2289,199.5303,199.1997,199.3456,5907.0
2024-04-10 12:30:00,204.99,204.99,204.88,204.93,600.0,199.3358,199.3358,199.2289,199.2775,600.0
2024-04-10 12:35:00,204.92,204.95,204.86,204.86,511.0,199.2678,199.2969,199.2094,199.2094,511.0
2024-04-10 12:40:00,204.91,205.03,204.81,204.81,3662.0,199.2581,199.3747,199.1608,199.1608,3662.0
2024-04-10 12:45:00,204.86,204.86,204.67,204.78,915.0,199.2094,199.2094,199.0247,199.1316,915.0
2024-04-10 12:50:00,204.82,204.94,204.76,204.9,2726.0,199.1705,199.2872,199.1122,199.2483,2726.0
2024-04-10 12:55:00,204.99,205.07,204.93,205.07,3797.0,199.3358,199.4136,199.2775,199.4136,3797.0
2024-04-10 13:00:00,205.01,205.02,204.4,204.43,3854.0,199.3553,199.365,198.7621,198.7913,3854.0
2024-04-10 13:05:00,204.36,204.37,204.24,204.31,1299.0,198.7232,198.7329,198.6065,198.6746,1299.0
2024-04-10 13:10:00,204.3,204.51,204.24,204.51,3012.0,198.6649,198.8691,198.6065,198.8691,3012.0
2024-04-10 13:15:00,204.44,204.68,204.41,204.68,3436.0,198.801,199.0344,198.7718,199.0344,3436.0
2024-04-10 13:20:00,204.71,205.45,204.63,205.45,2450.0,199.0636,199.7832,198.9858,199.7832,2450.0
2024-04-10 13:25:00,205.25,205.38,204.98,204.98,2827.0,199.5887,199.7151,199.3261,199.3261,2827.0
2024-04-10 13:30:00,205.01,205.09,204.66,204.72,3917.0,199.3553,199.4331,199.0149,199.0733,3917.0
2024-04-10 13:35:00,204.81,204.98,204.49,204.52,8643.0,199.1608,199.3261,198.8496,198.8788,8643.0
2024-04-10 13:40:00,204.62,204.91,204.51,204.65,2797.0,198.976,199.2581,198.8691,199.0052,2797.0
2024-04-10 13:45:00,204.64,204.85,204.6,204.79,3962.0,198.9955,199.1997,198.9566,199.1414,3962.0
2024-04-10 13:50:00,204.79,204.96,204.71,204.91,2309.0,199.1414,199.3067,199.0636,199.2581,2309.0
2024-04-10 13:55:00,204.93,205.61,204.92,205.15,6784.0,199.2775,199.9387,199.2678,199.4914,6784.0
2024-04-10 14:00:00,205.18,205.33,204.87,205.14,3210.0,199.5206,199.6665,199.2192,199.4817,3210.0
2024-04-10 14:05:00,205.24,205.27,204.97,205.24,2706.0,199.5789,199.6081,199.3164,199.5789,2706.0
2024-04-10 14:10:00,205.05,205.09,204.94,205.09,3265.0,199.3942,199.4331,199.2872,199.4331,3265.0
2024-04-10 14:15:00,205.09,205.16,204.86,204.98,4115.0,199.4331,199.5012,199.2094,199.3261,4115.0
2024-04-10 14:20:00,205.18,205.22,204.98,204.98,2815.0,199.5206,199.5595,199.3261,199.3261,2815.0
2024-04-10 14:25:00,204.96,205.0,204.78,204.88,3021.0,199.3067,199.3456,199.1316,199.2289,3021.0
2024-04-10 14:30:00,204.87,204.97,204.76,204.97,1430.0,199.2192,199.3164,199.1122,199.3164,1430.0
2024-04-10 14:35:00,205.02,205.2,204.96,205.2,2711.0,199.365,199.5401,199.3067,199.5401,2711.0
2024-04-10 14:40:00,205.28,205.46,205.15,205.42,2174.0,199.6178,199.7929,199.4914,199.754,2174.0
2024-04-10 14:45:00,205.54,205.83,205.54,205.83,2903.0,199.8707,200.1527,199.8707,200.1527,2903.0
2024-04-10 14:50:00,205.88,205.88,205.37,205.43,4861.0,200.2013,200.2013,199.7054,199.7637,4861.0
2024-04-10 14:55:00,205.36,205.36,205.1,205.1,6123.0,199.6956,199.6956,199.4428,199.4428,6123.0
2024-04-10 15:00:00,205.1,205.15,204.97,204.97,2200.0,199.4428,199.4914,199.3164,199.3164,2200.0
2024-04-10 15:05:00,204.97,205.29,204.97,205.29,5134.0,199.3164,199.6276,199.3164,199.6276,5134.0
2024-04-10 15:10:00,205.36,205.5,205.3,205.5,1815.0,199.6956,199.8318,199.6373,199.8318,1815.0
2024-04-10 15:15:00,205.66,205.77,205.48,205.75,2456.0,199.9874,200.0943,199.8123,200.0749,2456.0
2024-04-10 15:20:00,205.71,205.91,205.67,205.91,3776.0,200.036,200.2305,199.9971,200.2305,3776.0
2024-04-10 15:25:00,205.9,206.07,205.57,205.57,4660.0,200.2207,200.3861,199.8998,199.8998,4660.0
2024-04-10 15:30:00,205.43,205.48,205.22,205.35,3884.0,199.7637,199.8123,199.5595,199.6859,3884.0
2024-04-10 15:35:00,205.36,205.42,205.26,205.33,4030.0,199.6956,199.754,199.5984,199.6665,4030.0
2024-04-10 15:40:00,205.31,205.85,205.31,205.84,7576.0,199.647,200.1721,199.647,200.1624,7576.0
2024-04-10 15:45:00,205.81,206.09,205.75,205.99,14318.0,200.1332,200.4055,200.0749,200.3083,14318.0
2024-04-10 15:50:00,205.99,206.32,205.86,206.29,23046.0,200.3083,200.6292,200.1818,200.6,23046.0
2024-04-10 15:55:00,206.29,206.62,206.18,206.4,55437.0,200.6,200.9209,200.493,200.707,55437.0
2024-04-11 09:30:00,207.39,207.39,205.25,205.49,10371.0,201.6696,201.6696,199.5887,199.8221,10371.0
2024-04-11 09:35:00,205.71,206.07,205.54,205.75,1887.0,200.036,200.3861,199.8707,200.0749,1887.0
2024-04-11 09:40:00,205.72,205.72,205.09,205.11,600.0,200.0457,200.0457,199.4331,199.4525,600.0
2024-04-11 09:45:00,205.26,205.4,205.02,205.35,1917.0,199.5984,199.7345,199.365,199.6859,1917.0
2024-04-11 09:50:00,205.25,205.54,204.82,204.88,7838.0,199.5887,199.8707,199.1705,199.2289,7838.0
2024-04-11 09:55:00,205.03,205.81,205.03,205.59,4097.0,199.3747,200.1332,199.3747,199.9193,4097.0
2024-04-11 10:00:00,205.58,205.58,205.43,205.52,1200.0,199.9096,199.9096,199.7637,199.8512,1200.0
2024-04-11 10:05:00,205.62,205.64,205.06,205.07,4058.0,199.9485,199.9679,199.4039,199.4136,4058.0
2024-04-11 10:10:00,205.06,205.23,204.94,204.94,969.0,199.4039,199.5692,199.2872,199.2872,969.0
2024-04-11 10:15:00,205.19,205.21,204.99,204.99,1804.0,199.5303,199.5498,199.3358,199.3358,1804.0
2024-04-11 10:20:00,205.01,205.09,204.37,204.43,4623.0,199.3553,199.4331,198.7329,198.7913,4623.0
2024-04-11 10:25:00,204.54,204.7,204.4,204.58,2993.0,198.8983,199.0538,198.7621,198.9372,2993.0
2024-04-11 10:30:00,204.67,204.7,204.49,204.49,3462.0,199.0247,199.0538,198.8496,198.8496,3462.0
2024-04-11 10:35:00,204.47,204.47,204.17,204.4,2805.0,198.8302,198.8302,198.5385,198.7621,2805.0
2024-04-11 10:40:00,204.43,204.6,204.24,204.59,2208.0,198.7913,198.9566,198.6065,198.9469,2208.0
2024-04-11 10:45:00,204.79,204.94,204.65,204.82,1700.0,199.1414,199.2872,199.0052,199.1705,1700.0
2024-04-11 10:50:00,204.82,204.87,204.45,204.46,2002.0,199.1705,199.2192,198.8107,198.8205,2002.0
2024-04-11 10:55:00,204.5,204.55,204.5,204.52,321.0,198.8594,198.908,198.8594,198.8788,321.0
2024-04-11 11:00:00,204.6,204.8,204.6,204.8,1150.0,198.9566,199.1511,198.9566,199.1511,1150.0
2024-04-11 11:05:00,204.91,204.93,204.79,204.79,900.0,199.2581,199.2775,199.1414,199.1414,900.0
2024-04-11 11:10:00,204.92,204.92,204.75,204.75,991.0,199.2678,199.2678,199.1025,199.1025,991.0
2024-04-11 11:15:00,204.74,204.74,204.44,204.44,5624.0,199.0927,199.0927,198.801,198.801,5624.0
2024-04-11 11:20:00,204.68,204.85,204.45,204.49,1809.0,199.0344,199.1997,198.8107,198.8496,1809.0
2024-04-11 11:25:00,204.46,204.46,204.39,204.39,338.0,198.8205,198.8205,198.7524,198.7524,338.0
2024-04-11 11:30:00,204.43,204.78,204.33,204.33,2226.0,198.7913,199.1316,198.694,198.694,2226.0
2024-04-11 11:35:00,204.43,204.43,204.36,204.36,400.0,198.7913,198.7913,198.7232,198.7232,400.0
2024-04-11 11:40:00,204.7,204.74,204.62,204.7,600.0,199.0538,199.0927,198.976,199.0538,600.0
2024-04-11 11:45:00,204.65,204.65,204.57,204.57,200.0,199.0052,199.0052,198.9274,198.9274,200.0
2024-04-11 11:50:00,204.51,204.51,204.42,204.42,200.0,198.8691,198.8691,198.7816,198.7816,200.0
2024-04-11 11:55:00,204.33,204.96,204.21,204.82,8748.0,198.694,199.3067,198.5774,199.1705,8748.0
2024-04-11 12:00:00,204.72,204.95,204.72,204.91,601.0,199.0733,199.2969,199.0733,199.2581,601.0
2024-04-11 12:05:00,204.9,204.9,204.7,204.72,1362.0,199.2483,199.2483,199.0538,199.0733,1362.0
2024-04-11 12:10:00,204.65,204.97,204.65,204.94,1206.0,199.0052,199.3164,199.0052,199.2872,1206.0
2024-04-11 12:15:00,204.82,204.92,204.82,204.92,400.0,199.1705,199.2678,199.1705,199.2678,400.0
2024-04-11 12:20:00,204.92,204.95,204.71,204.95,2806.0,199.2678,199.2969,199.0636,199.2969,2806.0
2024-04-11 12:25:00,204.92,204.92,204.57,204.71,2103.0,199.2678,199.2678,198.9274,199.0636,2103.0
2024-04-11 12:30:00,204.67,204.67,204.58,204.64,300.0,199.0247,199.0247,198.9372,198.9955,300.0
2024-04-11 12:35:00,204.54,204.87,204.54,204.79,2800.0,198.8983,199.2192,198.8983,199.1414,2800.0
2024-04-11 12:40:00,205.14,205.14,205.0,205.09,1200.0,199.4817,199.4817,199.3456,199.4331,1200.0
2024-04-11 12:45:00,205.18,205.86,205.18,205.78,3644.0,199.5206,200.1818,199.5206,200.1041,3644.0
2024-04-11 12:50:00,205.63,206.03,205.63,205.91,7223.0,199.9582,200.3472,199.9582,200.2305,7223.0
2024-04-11 12:55:00,205.88,205.93,205.49,205.56,5216.0,200.2013,200.2499,199.8221,199.8901,5216.0
2024-04-11 13:00:00,205.51,205.86,205.45,205.86,5149.0,199.8415,200.1818,199.7832,200.1818,5149.0
2024-04-11 13:05:00,205.95,206.32,205.95,206.22,3316.0,200.2694,200.6292,200.2694,200.5319,3316.0
2024-04-11 13:10:00,206.26,206.42,206.26,206.42,1202.0,200.5708,200.7264,200.5708,200.7264,1202.0
2024-04-11 13:15:00,206.28,206.46,206.26,206.46,3832.0,200.5903,200.7653,200.5708,200.7653,3832.0
2024-04-11 13:20:00,206.49,206.58,206.26,206.26,2356.0,200.7945,200.882,200.5708,200.5708,2356.0
2024-04-11 13:25:00,206.27,206.41,206.24,206.36,772.0,200.5805,200.7167,200.5514,200.6681,772.0
2024-04-11 13:30:00,206.43,206.48,206.22,206.22,6103.0,200.7361,200.7847,200.5319,200.5319,6103.0
2024-04-11 13:35:00,206.21,206.25,206.14,206.14,2100.0,200.5222,200.5611,200.4541,200.4541,2100.0
2024-04-11 13:40:00,206.03,206.39,206.03,206.39,4134.0,200.3472,200.6972,200.3472,200.6972,4134.0
2024-04-11 13:45:00,206.37,206.5,206.33,206.5,4302.0,200.6778,200.8042,200.6389,200.8042,4302.0
2024-04-11 13:50:00,206.49,206.72,206.46,206.66,2098.0,200.7945,201.0181,200.7653,200.9598,2098.0
2024-04-11 13:55:00,206.85,207.08,206.72,207.01,3117.0,201.1445,201.3682,201.0181,201.3001,3117.0
2024-04-11 14:00:00,207.01,207.04,206.78,206.83,4345.0,201.3001,201.3293,201.0765,201.1251,4345.0
2024-04-11 14:05:00,206.94,207.23,206.93,207.06,3778.0,201.2321,201.5141,201.2223,201.3487,3778.0
2024-04-11 14:10:00,207.08,207.19,206.14,207.01,6615.0,201.3682,201.4752,200.4541,201.3001,6615.0
2024-04-11 14:15:00,207.12,207.32,207.08,207.22,4655.0,201.4071,201.6016,201.3682,201.5043,4655.0
2024-04-11 14:20:00,207.27,207.48,207.2,207.47,2240.0,201.553,201.7572,201.4849,201.7474,2240.0
2024-04-11 14:25:00,207.53,207.65,207.48,207.51,3564.0,201.8058,201.9225,201.7572,201.7863,3564.0
2024-04-11 14:30:00,207.61,207.69,207.5,207.69,4344.0,201.8836,201.9614,201.7766,201.9614,4344.0
2024-04-11 14:35:00,207.73,207.94,207.73,207.92,2198.0,202.0003,202.2045,202.0003,202.185,2198.0
2024-04-11 14:40:00,208.0,208.09,207.94,208.02,1433.0,202.2628,202.3503,202.2045,202.2823,1433.0
2024-04-11 14:45:00,208.0,208.06,207.69,207.75,2900.0,202.2628,202.3212,201.9614,202.0197,2900.0
2024-04-11 14:50:00,207.69,207.69,207.34,207.34,1424.0,201.9614,201.9614,201.621,201.621,1424.0
2024-04-11 14:55:00,207.38,207.41,207.29,207.37,2057.0,201.6599,201.6891,201.5724,201.6502,2057.0
2024-04-11 15:00:00,207.37,207.44,207.29,207.34,1862.0,201.6502,201.7183,201.5724,201.621,1862.0
2024-04-11 15:05:00,207.38,207.48,207.37,207.46,8336.0,201.6599,201.7572,201.6502,201.7377,8336.0
2024-04-11 15:10:00,207.46,207.63,207.46,207.62,3136.0,201.7377,201.903,201.7377,201.8933,3136.0
2024-04-11 15:15:00,207.49,207.67,207.48,207.66,2964.0,201.7669,201.9419,201.7572,201.9322,2964.0
2024-04-11 15:20:00,207.64,207.66,207.18,207.18,2373.0,201.9128,201.9322,201.4654,201.4654,2373.0
2024-04-11 15:25:00,207.07,207.2,207.01,207.15,1102.0,201.3585,201.4849,201.3001,201.4363,1102.0
2024-04-11 15:30:00,207.08,207.36,207.03,207.36,5975.0,201.3682,201.6405,201.3196,201.6405,5975.0
2024-04-11 15:35:00,207.25,207.43,207.25,207.43,2995.0,201.5335,201.7085,201.5335,201.7085,2995.0
2024-04-11 15:40:00,207.53,207.82,207.47,207.82,5254.0,201.8058,202.0878,201.7474,202.0878,5254.0
2024-04-11 15:45:00,207.76,207.81,207.2,207.24,19732.0,202.0294,202.0781,201.4849,201.5238,19732.0
2024-04-11 15:50:00,207.25,207.43,207.01,207.15,8205.0,201.5335,201.7085,201.3001,201.4363,8205.0
2024-04-11 15:55:00,207.29,207.62,207.28,207.48,26731.0,201.5724,201.8933,201.5627,201.7572,26731.0
2024-04-12 09:30:00,205.47,205.74,204.66,205.36,9952.0,199.8026,200.0652,199.0149,199.6956,9952.0
2024-04-12 09:35:00,204.81,205.22,204.8,204.96,1232.0,199.1608,199.5595,199.1511,199.3067,1232.0
2024-04-12 09:40:00,205.24,205.28,204.61,204.7,3000.0,199.5789,199.6178,198.9663,199.0538,3000.0
2024-04-12 09:45:00,204.63,204.63,204.03,204.03,2821.0,198.9858,198.9858,198.4023,198.4023,2821.0
2024-04-12 09:50:00,204.0,204.19,203.0,203.21,3246.0,198.3732,198.5579,197.4007,197.6049,3246.0
2024-04-12 09:55:00,203.37,203.4,203.18,203.4,2340.0,197.7605,197.7897,197.5758,197.7897,2340.0
2024-04-12 10:00:00,203.14,203.39,202.78,202.94,3461.0,197.5369,197.78,197.1868,197.3424,3461.0
2024-04-12 10:05:00,202.94,202.94,202.53,202.8,2379.0,197.3424,197.3424,196.9437,197.2062,2379.0
2024-04-12 10:10:00,202.93,202.93,202.84,202.84,200.0,197.3327,197.3327,197.2451,197.2451,200.0
2024-04-12 10:15:00,202.69,202.98,202.29,202.84,8170.0,197.0993,197.3813,196.7103,197.2451,8170.0
2024-04-12 10:20:00,202.72,202.78,202.7,202.77,1362.0,197.1285,197.1868,197.109,197.1771,1362.0
2024-04-12 10:25:00,202.92,202.92,202.55,202.65,1825.0,197.3229,197.3229,196.9631,197.0604,1825.0
2024-04-12 10:30:00,202.82,202.87,202.5,202.51,1753.0,197.2257,197.2743,196.9145,196.9242,1753.0
2024-04-12 10:35:00,202.51,202.53,201.91,202.03,1654.0,196.9242,196.9437,196.3408,196.4575,1654.0
2024-04-12 10:40:00,202.01,202.12,201.96,202.02,2200.0,196.438,196.545,196.3894,196.4478,2200.0
2024-04-12 10:45:00,202.0,202.02,201.53,201.63,4823.0,196.4283,196.4478,195.9713,196.0685,4823.0
2024-04-12 10:50:00,201.74,202.02,201.68,201.96,3253.0,196.1755,196.4478,196.1171,196.3894,3253.0
2024-04-12 10:55:00,202.02,202.36,202.01,202.13,5091.0,196.4478,196.7784,196.438,196.5547,5091.0
2024-04-12 11:00:00,202.24,202.48,202.24,202.36,1951.0,196.6617,196.8951,196.6617,196.7784,1951.0
2024-04-12 11:05:00,202.39,202.4,202.22,202.31,2468.0,196.8076,196.8173,196.6422,196.7298,2468.0
2024-04-12 11:10:00,202.21,202.34,202.0,202.0,2200.0,196.6325,196.7589,196.4283,196.4283,2200.0
2024-04-12 11:15:00,202.05,202.47,202.05,202.47,1406.0,196.4769,196.8854,196.4769,196.8854,1406.0
2024-04-12 11:20:00,202.45,202.77,202.45,202.77,3325.0,196.8659,197.1771,196.8659,197.1771,3325.0
2024-04-12 11:25:00,202.65,202.83,202.57,202.79,1648.0,197.0604,197.2354,196.9826,197.1965,1648.0
2024-04-12 11:30:00,202.8,203.15,202.8,202.95,2105.0,197.2062,197.5466,197.2062,197.3521,2105.0
2024-04-12 11:35:00,203.13,203.13,202.46,202.55,3263.0,197.5271,197.5271,196.8756,196.9631,3263.0
2024-04-12 11:40:00,202.56,202.94,202.47,202.94,1939.0,196.9729,197.3424,196.8854,197.3424,1939.0
2024-04-12 11:45:00,202.94,203.18,202.9,203.06,4302.0,197.3424,197.5758,197.3035,197.4591,4302.0
2024-04-12 11:50:00,203.06,203.06,202.74,202.84,3300.0,197.4591,197.4591,197.1479,197.2451,3300.0
2024-04-12 11:55:00,202.94,203.36,202.9,203.05,4957.0,197.3424,197.7508,197.3035,197.4494,4957.0
2024-04-12 12:00:00,203.08,203.36,203.08,203.36,1100.0,197.4785,197.7508,197.4785,197.7508,1100.0
2024-04-12 12:05:00,203.34,203.56,203.19,203.32,2697.0,197.7314,197.9453,197.5855,197.7119,2697.0
2024-04-12 12:10:00,203.21,203.42,203.18,203.27,3408.0,197.6049,197.8091,197.5758,197.6633,3408.0
2024-04-12 12:15:00,203.34,203.46,202.9,202.9,2600.0,197.7314,197.848,197.3035,197.3035,2600.0
2024-04-12 12:20:00,203.03,203.26,203.01,203.26,3462.0,197.4299,197.6536,197.4105,197.6536,3462.0
2024-04-12 12:25:00,203.43,203.69,203.43,203.63,1131.0,197.8189,198.0717,197.8189,198.0134,1131.0
2024-04-12 12:30:00,203.56,203.59,203.29,203.53,2350.0,197.9453,197.9745,197.6827,197.9161,2350.0
2024-04-12 12:35:00,203.65,203.65,203.38,203.45,1505.0,198.0328,198.0328,197.7703,197.8383,1505.0
2024-04-12 12:40:00,203.44,203.57,203.38,203.38,704.0,197.8286,197.955,197.7703,197.7703,704.0
2024-04-12 12:45:00,203.37,203.45,203.07,203.26,3330.0,197.7605,197.8383,197.4688,197.6536,3330.0
2024-04-12 12:50:00,203.26,203.29,203.16,203.22,929.0,197.6536,197.6827,197.5563,197.6147,929.0
2024-04-12 12:55:00,203.32,203.39,203.21,203.22,3880.0,197.7119,197.78,197.6049,197.6147,3880.0
2024-04-12 13:00:00,203.15,203.49,203.15,203.49,1290.0,197.5466,197.8772,197.5466,197.8772,1290.0
2024-04-12 13:05:00,203.49,203.8,203.35,203.35,3300.0,197.8772,198.1787,197.7411,197.7411,3300.0
2024-04-12 13:10:00,203.37,203.78,203.37,203.78,1720.0,197.7605,198.1592,197.7605,198.1592,1720.0
2024-04-12 13:15:00,203.97,204.0,203.8,203.81,2456.0,198.344,198.3732,198.1787,198.1884,2456.0
2024-04-12 13:20:00,203.79,203.79,203.6,203.75,1800.0,198.1689,198.1689,197.9842,198.13,1800.0
2024-04-12 13:25:00,203.75,203.78,203.52,203.57,2436.0,198.13,198.1592,197.9064,197.955,2436.0
2024-04-12 13:30:00,203.52,203.52,203.32,203.32,1400.0,197.9064,197.9064,197.7119,197.7119,1400.0
2024-04-12 13:35:00,203.38,203.38,203.24,203.28,2600.0,197.7703,197.7703,197.6341,197.673,2600.0
2024-04-12 13:40:00,203.28,203.57,203.28,203.42,4926.0,197.673,197.955,197.673,197.8091,4926.0
2024-04-12 13:45:00,203.43,203.9,203.43,203.82,2251.0,197.8189,198.2759,197.8189,198.1981,2251.0
2024-04-12 13:50:00,203.89,203.92,203.72,203.9,2811.0,198.2662,198.2954,198.1009,198.2759,2811.0
2024-04-12 13:55:00,203.86,204.07,203.67,203.74,5041.0,198.237,198.4412,198.0523,198.1203,5041.0
2024-04-12 14:00:00,203.64,203.77,203.25,203.37,3286.0,198.0231,198.1495,197.6438,197.7605,3286.0
2024-04-12 14:05:00,203.33,203.6,203.24,203.24,5486.0,197.7216,197.9842,197.6341,197.6341,5486.0
2024-04-12 14:10:00,203.2,203.2,202.87,202.87,2933.0,197.5952,197.5952,197.2743,197.2743,2933.0
2024-04-12 14:15:00,202.81,202.96,202.8,202.88,6039.0,197.216,197.3618,197.2062,197.284,6039.0
2024-04-12 14:20:00,202.82,203.37,202.75,203.31,6329.0,197.2257,197.7605,197.1576,197.7022,6329.0
2024-04-12 14:25:00,203.34,203.38,203.09,203.09,2692.0,197.7314,197.7703,197.4883,197.4883,2692.0
2024-04-12 14:30:00,203.09,203.28,203.09,203.28,3398.0,197.4883,197.673,197.4883,197.673,3398.0
2024-04-12 14:35:00,203.4,203.4,202.78,202.79,3390.0,197.7897,197.7897,197.1868,197.1965,3390.0
2024-04-12 14:40:00,202.76,203.07,202.7,202.91,3496.0,197.1674,197.4688,197.109,197.3132,3496.0
2024-04-12 14:45:00,202.83,203.01,202.79,203.01,1360.0,197.2354,197.4105,197.1965,197.4105,1360.0
2024-04-12 14:50:00,203.01,203.21,202.97,203.12,3412.0,197.4105,197.6049,197.3716,197.5174,3412.0
2024-04-12 14:55:00,203.06,203.11,202.92,202.97,2400.0,197.4591,197.5077,197.3229,197.3716,2400.0
2024-04-12 15:00:00,202.92,202.95,202.71,202.74,3664.0,197.3229,197.3521,197.1187,197.1479,3664.0
2024-04-12 15:05:00,202.63,202.71,202.5,202.71,8176.0,197.0409,197.1187,196.9145,197.1187,8176.0
2024-04-12 15:10:00,202.73,202.82,202.42,202.43,3189.0,197.1382,197.2257,196.8367,196.8465,3189.0
2024-04-12 15:15:00,202.5,202.76,202.5,202.68,7202.0,196.9145,197.1674,196.9145,197.0896,7202.0
2024-04-12 15:20:00,202.68,202.76,202.46,202.47,5651.0,197.0896,197.1674,196.8756,196.8854,5651.0
2024-04-12 15:25:00,202.52,202.62,202.44,202.53,3940.0,196.934,197.0312,196.8562,196.9437,3940.0
2024-04-12 15:30:00,202.46,202.74,202.46,202.46,8837.0,196.8756,197.1479,196.8756,196.8756,8837.0
2024-04-12 15:35:00,202.45,202.52,202.23,202.29,10099.0,196.8659,196.934,196.652,196.7103,10099.0
2024-04-12 15:40:00,202.35,203.02,202.32,202.98,13295.0,196.7687,197.4202,196.7395,197.3813,13295.0
2024-04-12 15:45:00,202.94,203.04,202.69,202.72,17140.0,197.3424,197.4396,197.0993,197.1285,17140.0
2024-04-12 15:50:00,202.78,202.92,202.41,202.85,28645.0,197.1868,197.3229,196.827,197.2549,28645.0
2024-04-12 15:55:00,202.87,203.3,202.79,203.1,67254.0,197.2743,197.6925,197.1965,197.498,67254.0
2024-04-15 09:30:00,206.49,207.49,203.66,205.59,14968.0,200.7945,201.7669,198.0425,199.9193,14968.0
2024-04-15 09:35:00,205.27,205.27,204.18,204.77,3788.0,199.6081,199.6081,198.5482,199.1219,3788.0
2024-04-15 09:40:00,205.08,205.42,205.06,205.06,1000.0,199.4234,199.754,199.4039,199.4039,1000.0
2024-04-15 09:45:00,205.15,205.39,204.97,205.08,2445.0,199.4914,199.7248,199.3164,199.4234,2445.0
2024-04-15 09:50:00,205.23,205.55,204.87,205.01,6726.0,199.5692,199.8804,199.2192,199.3553,6726.0
2024-04-15 09:55:00,204.77,204.8,204.5,204.59,1000.0,199.1219,199.1511,198.8594,198.9469,1000.0
2024-04-15 10:00:00,204.5,204.5,203.53,203.58,3155.0,198.8594,198.8594,197.9161,197.9647,3155.0
2024-04-15 10:05:00,203.4,203.4,202.27,202.28,3713.0,197.7897,197.7897,196.6909,196.7006,3713.0
2024-04-15 10:10:00,202.33,202.69,201.86,202.5,9457.0,196.7492,197.0993,196.2922,196.9145,9457.0
2024-04-15 10:15:00,202.66,202.72,202.4,202.42,2325.0,197.0701,197.1285,196.8173,196.8367,2325.0
2024-04-15 10:20:00,202.42,202.58,202.17,202.54,5974.0,196.8367,196.9923,196.5936,196.9534,5974.0
2024-04-15 10:25:00,202.45,202.5,201.9,201.94,6697.0,196.8659,196.9145,196.3311,196.37,6697.0
2024-04-15 10:30:00,201.95,202.17,201.89,201.92,3555.0,196.3797,196.5936,196.3214,196.3505,3555.0
2024-04-15 10:35:00,201.99,202.24,201.99,202.07,3830.0,196.4186,196.6617,196.4186,196.4964,3830.0
2024-04-15 10:40:00,201.91,202.11,201.64,201.64,2734.0,196.3408,196.5353,196.0782,196.0782,2734.0
2024-04-15 10:45:00,201.51,201.51,201.16,201.32,5893.0,195.9518,195.9518,195.6115,195.7671,5893.0
2024-04-15 10:50:00,201.21,201.32,200.89,200.91,6215.0,195.6601,195.7671,195.3489,195.3684,6215.0
2024-04-15 10:55:00,200.89,201.07,200.76,200.93,2920.0,195.3489,195.524,195.2225,195.3878,2920.0
2024-04-15 11:00:00,200.77,200.77,200.18,200.26,16214.0,195.2322,195.2322,194.6585,194.7363,16214.0
2024-04-15 11:05:00,200.29,200.58,200.16,200.51,6125.0,194.7655,195.0475,194.6391,194.9794,6125.0
2024-04-15 11:10:00,200.58,200.92,200.53,200.74,2513.0,195.0475,195.3781,194.9989,195.2031,2513.0
2024-04-15 11:15:00,200.94,200.94,200.72,200.86,3163.0,195.3976,195.3976,195.1836,195.3198,3163.0
2024-04-15 11:20:00,200.97,201.29,200.95,201.29,2509.0,195.4267,195.7379,195.4073,195.7379,2509.0
2024-04-15 11:25:00,201.29,201.42,200.84,201.34,6272.0,195.7379,195.8643,195.3003,195.7865,6272.0
2024-04-15 11:30:00,201.42,201.62,201.39,201.62,1350.0,195.8643,196.0588,195.8351,196.0588,1350.0
2024-04-15 11:35:00,201.53,201.7,201.44,201.58,4491.0,195.9713,196.1366,195.8838,196.0199,4491.0
2024-04-15 11:40:00,201.56,201.68,201.43,201.5,3059.0,196.0005,196.1171,195.874,195.9421,3059.0
2024-04-15 11:45:00,201.52,201.63,201.31,201.57,5506.0,195.9616,196.0685,195.7573,196.0102,5506.0
2024-04-15 11:50:00,201.61,201.94,201.61,201.94,1219.0,196.0491,196.37,196.0491,196.37,1219.0
2024-04-15 11:55:00,201.8,201.91,201.73,201.84,4007.0,196.2338,196.3408,196.1658,196.2727,4007.0
2024-04-15 12:00:00,201.83,201.86,201.5,201.6,8018.0,196.263,196.2922,195.9421,196.0393,8018.0
2024-04-15 12:05:00,201.68,201.94,201.68,201.87,4843.0,196.1171,196.37,196.1171,196.3019,4843.0
2024-04-15 12:10:00,201.81,201.82,201.66,201.74,1818.0,196.2436,196.2533,196.0977,196.1755,1818.0
2024-04-15 12:15:00,201.66,201.66,201.34,201.34,2584.0,196.0977,196.0977,195.7865,195.7865,2584.0
2024-04-15 12:20:00,201.38,201.41,201.15,201.15,2294.0,195.8254,195.8546,195.6018,195.6018,2294.0
2024-04-15 12:25:00,201.09,201.1,200.86,201.01,6907.0,195.5434,195.5531,195.3198,195.4656,6907.0
2024-04-15 12:30:00,200.96,201.18,200.87,201.13,3984.0,195.417,195.6309,195.3295,195.5823,3984.0
2024-04-15 12:35:00,201.15,201.16,201.07,201.11,1000.0,195.6018,195.6115,195.524,195.5629,1000.0
2024-04-15 12:40:00,201.11,201.17,200.68,200.82,6433.0,195.5629,195.6212,195.1447,195.2809,6433.0
2024-04-15 12:45:00,200.83,200.83,200.57,200.57,2500.0,195.2906,195.2906,195.0378,195.0378,2500.0
2024-04-15 12:50:00,200.5,200.61,200.45,200.51,3911.0,194.9697,195.0767,194.9211,194.9794,3911.0
2024-04-15 12:55:00,200.49,200.5,200.36,200.5,1553.0,194.96,194.9697,194.8336,194.9697,1553.0
2024-04-15 13:00:00,200.5,200.51,200.31,200.51,4226.0,194.9697,194.9794,194.7849,194.9794,4226.0
2024-04-15 13:05:00,200.41,200.61,200.41,200.54,3331.0,194.8822,195.0767,194.8822,195.0086,3331.0
2024-04-15 13:10:00,200.57,200.57,200.39,200.5,2915.0,195.0378,195.0378,194.8627,194.9697,2915.0
2024-04-15 13:15:00,200.51,200.55,200.19,200.2,4600.0,194.9794,195.0183,194.6682,194.678,4600.0
2024-04-15 13:20:00,200.2,200.2,199.7,199.84,3162.0,194.678,194.678,194.1918,194.3279,3162.0
2024-04-15 13:25:00,199.78,199.78,199.58,199.59,2743.0,194.2695,194.2695,194.0751,194.0848,2743.0
2024-04-15 13:30:00,199.51,199.9,199.4,199.81,7973.0,194.007,194.3862,193.9,194.2987,7973.0
2024-04-15 13:35:00,199.91,200.01,199.85,199.96,1483.0,194.396,194.4932,194.3376,194.4446,1483.0
2024-04-15 13:40:00,199.9,200.08,199.68,199.9,3780.0,194.3862,194.5613,194.1723,194.3862,3780.0
2024-04-15 13:45:00,199.74,199.9,199.48,199.65,6962.0,194.2307,194.3862,193.9778,194.1431,6962.0
2024-04-15 13:50:00,199.64,199.82,199.46,199.82,3441.0,194.1334,194.3084,193.9584,194.3084,3441.0
2024-04-15 13:55:00,199.78,199.83,199.68,199.77,2699.0,194.2695,194.3182,194.1723,194.2598,2699.0
2024-04-15 14:00:00,199.77,199.88,199.55,199.84,2909.0,194.2598,194.3668,194.0459,194.3279,2909.0
2024-04-15 14:05:00,199.86,199.88,199.85,199.85,1002.0,194.3473,194.3668,194.3376,194.3376,1002.0
2024-04-15 14:10:00,199.93,199.93,199.25,199.28,2208.0,194.4154,194.4154,193.7542,193.7833,2208.0
2024-04-15 14:15:00,199.28,199.35,199.17,199.3,6035.0,193.7833,193.8514,193.6764,193.8028,6035.0
2024-04-15 14:20:00,199.3,199.3,199.08,199.08,1986.0,193.8028,193.8028,193.5889,193.5889,1986.0
2024-04-15 14:25:00,199.0,199.03,198.65,199.03,8868.0,193.5111,193.5402,193.1707,193.5402,8868.0
2024-04-15 14:30:00,198.97,199.14,198.95,199.08,4154.0,193.4819,193.6472,193.4624,193.5889,4154.0
2024-04-15 14:35:00,199.25,199.75,199.17,199.21,7559.0,193.7542,194.2404,193.6764,193.7153,7559.0
2024-04-15 14:40:00,199.29,199.61,199.29,199.61,2958.0,193.7931,194.1042,193.7931,194.1042,2958.0
2024-04-15 14:45:00,199.53,199.7,199.53,199.63,3783.0,194.0264,194.1918,194.0264,194.1237,3783.0
2024-04-15 14:50:00,199.66,199.66,199.44,199.51,5230.0,194.1529,194.1529,193.9389,194.007,5230.0
2024-04-15 14:55:00,199.58,199.84,199.58,199.73,4678.0,194.0751,194.3279,194.0751,194.2209,4678.0
2024-04-15 15:00:00,199.66,199.66,199.33,199.37,4732.0,194.1529,194.1529,193.832,193.8709,4732.0
2024-04-15 15:05:00,199.28,199.28,199.02,199.24,9375.0,193.7833,193.7833,193.5305,193.7444,9375.0
2024-04-15 15:10:00,199.23,199.34,198.94,198.94,3242.0,193.7347,193.8417,193.4527,193.4527,3242.0
2024-04-15 15:15:00,198.94,198.94,198.42,198.53,4255.0,193.4527,193.4527,192.9471,193.054,4255.0
2024-04-15 15:20:00,198.58,199.1,198.57,199.0,5234.0,193.1026,193.6083,193.0929,193.5111,5234.0
2024-04-15 15:25:00,199.0,199.08,198.91,199.03,2207.0,193.5111,193.5889,193.4235,193.5402,2207.0
2024-04-15 15:30:00,199.05,199.28,198.96,199.23,4663.0,193.5597,193.7833,193.4722,193.7347,4663.0
2024-04-15 15:35:00,199.18,199.2,198.86,199.09,8706.0,193.6861,193.7055,193.3749,193.5986,8706.0
2024-04-15 15:40:00,199.13,199.13,198.5,198.55,12780.0,193.6375,193.6375,193.0249,193.0735,12780.0
2024-04-15 15:45:00,198.54,198.76,198.13,198.33,20837.0,193.0638,193.2777,192.6651,192.8595,20837.0
2024-04-15 15:50:00,198.37,198.86,198.31,198.73,30679.0,192.8984,193.3749,192.8401,193.2485,30679.0
2024-04-15 15:55:00,198.71,198.88,198.31,198.54,81278.0,193.2291,193.3944,192.8401,193.0638,81278.0
2024-04-16 09:30:00,197.87,199.78,197.87,199.28,26138.0,192.4122,194.2695,192.4122,193.7833,26138.0
2024-04-16 09:35:00,199.94,199.94,199.25,199.25,800.0,194.4251,194.4251,193.7542,193.7542,800.0
2024-04-16 09:40:00,199.34,199.41,198.72,198.72,5540.0,193.8417,193.9098,193.2388,193.2388,5540.0
2024-04-16 09:45:00,198.73,198.8,198.61,198.74,1300.0,193.2485,193.3166,193.1318,193.2582,1300.0
2024-04-16 09:50:00,198.81,198.99,198.5,198.5,3109.0,193.3263,193.5013,193.0249,193.0249,3109.0
2024-04-16 09:55:00,198.34,198.95,198.34,198.95,1886.0,192.8693,193.4624,192.8693,193.4624,1886.0
2024-04-16 10:00:00,198.78,198.94,198.51,198.67,2879.0,193.2971,193.4527,193.0346,193.1902,2879.0
2024-04-16 10:05:00,198.67,198.67,197.97,198.5,8683.0,193.1902,193.1902,192.5095,193.0249,8683.0
2024-04-16 10:10:00,198.63,199.21,198.5,199.15,8577.0,193.1513,193.7153,193.0249,193.6569,8577.0
2024-04-16 10:15:00,199.22,199.74,199.13,199.72,6464.0,193.725,194.2307,193.6375,194.2112,6464.0
2024-04-16 10:20:00,199.7,199.71,199.12,199.15,3366.0,194.1918,194.2015,193.6278,193.6569,3366.0
2024-04-16 10:25:00,198.98,199.02,198.64,198.91,3018.0,193.4916,193.5305,193.161,193.4235,3018.0
2024-04-16 10:30:00,198.92,199.15,198.92,199.15,7092.0,193.4333,193.6569,193.4333,193.6569,7092.0
2024-04-16 10:35:00,199.34,199.34,198.9,199.23,10978.0,193.8417,193.8417,193.4138,193.7347,10978.0
2024-04-16 10:40:00,199.23,200.04,199.23,200.04,2172.0,193.7347,194.5224,193.7347,194.5224,2172.0
2024-04-16 10:45:00,200.06,200.41,200.05,200.41,2159.0,194.5418,194.8822,194.5321,194.8822,2159.0
2024-04-16 10:50:00,200.41,200.41,199.9,199.96,3522.0,194.8822,194.8822,194.3862,194.4446,3522.0
2024-04-16 10:55:00,199.94,200.36,199.94,200.07,3266.0,194.4251,194.8336,194.4251,194.5516,3266.0
2024-04-16 11:00:00,200.17,200.21,199.92,200.07,5656.0,194.6488,194.6877,194.4057,194.5516,5656.0
2024-04-16 11:05:00,200.0,200.3,199.99,200.2,3757.0,194.4835,194.7752,194.4738,194.678,3757.0
2024-04-16 11:10:00,200.37,200.42,200.2,200.27,1262.0,194.8433,194.8919,194.678,194.746,1262.0
2024-04-16 11:15:00,200.3,200.44,200.3,200.31,2739.0,194.7752,194.9113,194.7752,194.7849,2739.0
2024-04-16 11:20:00,200.31,200.44,200.3,200.4,1384.0,194.7849,194.9113,194.7752,194.8724,1384.0
2024-04-16 11:25:00,200.41,200.41,200.41,200.41,100.0,194.8822,194.8822,194.8822,194.8822,100.0
2024-04-16 11:30:00,200.31,200.32,200.15,200.23,6709.0,194.7849,194.7947,194.6293,194.7071,6709.0
2024-04-16 11:35:00,200.28,200.39,200.28,200.28,1129.0,194.7558,194.8627,194.7558,194.7558,1129.0
2024-04-16 11:40:00,200.37,200.85,200.29,200.71,8350.0,194.8433,195.31,194.7655,195.1739,8350.0
2024-04-16 11:45:00,200.78,200.78,200.4,200.4,3457.0,195.242,195.242,194.8724,194.8724,3457.0
2024-04-16 11:50:00,200.49,200.66,200.49,200.63,2160.0,194.96,195.1253,194.96,195.0961,2160.0
2024-04-16 11:55:00,200.7,200.82,200.07,200.07,3735.0,195.1642,195.2809,194.5516,194.5516,3735.0
2024-04-16 12:00:00,199.94,200.02,199.84,199.94,1284.0,194.4251,194.5029,194.3279,194.4251,1284.0
2024-04-16 12:05:00,199.94,200.12,199.83,200.0,2539.0,194.4251,194.6002,194.3182,194.4835,2539.0
2024-04-16 12:10:00,200.03,200.06,199.93,200.0,1399.0,194.5127,194.5418,194.4154,194.4835,1399.0
2024-04-16 12:15:00,200.01,200.06,200.01,200.02,600.0,194.4932,194.5418,194.4932,194.5029,600.0
2024-04-16 12:20:00,199.94,199.98,199.76,199.77,3182.0,194.4251,194.464,194.2501,194.2598,3182.0
2024-04-16 12:25:00,199.79,200.03,199.79,199.88,2384.0,194.2793,194.5127,194.2793,194.3668,2384.0
2024-04-16 12:30:00,199.98,199.98,199.66,199.76,1682.0,194.464,194.464,194.1529,194.2501,1682.0
2024-04-16 12:35:00,199.69,199.85,199.68,199.84,1100.0,194.182,194.3376,194.1723,194.3279,1100.0
2024-04-16 12:40:00,199.68,199.86,199.59,199.7,917.0,194.1723,194.3473,194.0848,194.1918,917.0
2024-04-16 12:45:00,199.71,199.8,199.64,199.8,768.0,194.2015,194.289,194.1334,194.289,768.0
2024-04-16 12:50:00,199.83,199.88,199.66,199.67,1130.0,194.3182,194.3668,194.1529,194.1626,1130.0
2024-04-16 12:55:00,199.68,199.68,199.38,199.38,2350.0,194.1723,194.1723,193.8806,193.8806,2350.0
2024-04-16 13:00:00,199.34,199.39,198.94,199.02,1520.0,193.8417,193.8903,193.4527,193.5305,1520.0
2024-04-16 13:05:00,199.03,199.37,199.03,199.37,1372.0,193.5402,193.8709,193.5402,193.8709,1372.0
2024-04-16 13:10:00,199.37,199.41,199.16,199.37,1353.0,193.8709,193.9098,193.6667,193.8709,1353.0
2024-04-16 13:15:00,199.39,199.59,199.35,199.59,2443.0,193.8903,194.0848,193.8514,194.0848,2443.0
2024-04-16 13:20:00,199.49,199.58,199.35,199.37,1158.0,193.9875,194.0751,193.8514,193.8709,1158.0
2024-04-16 13:25:00,199.25,199.48,198.75,198.85,5547.0,193.7542,193.9778,193.268,193.3652,5547.0
2024-04-16 13:30:00,198.88,198.96,198.29,198.8,13806.0,193.3944,193.4722,192.8206,193.3166,13806.0
2024-04-16 13:35:00,198.94,199.32,198.94,199.02,1589.0,193.4527,193.8222,193.4527,193.5305,1589.0
2024-04-16 13:40:00,199.22,199.57,199.15,199.15,1783.0,193.725,194.0653,193.6569,193.6569,1783.0
2024-04-16 13:45:00,199.03,199.17,198.85,198.91,1013.0,193.5402,193.6764,193.3652,193.4235,1013.0
2024-04-16 13:50:00,198.88,198.91,198.7,198.91,844.0,193.3944,193.4235,193.2193,193.4235,844.0
2024-04-16 13:55:00,198.83,198.95,198.75,198.95,3727.0,193.3458,193.4624,193.268,193.4624,3727.0
2024-04-16 14:00:00,198.76,199.01,198.76,199.0,1347.0,193.2777,193.5208,193.2777,193.5111,1347.0
2024-04-16 14:05:00,199.08,199.56,198.97,199.56,6740.0,193.5889,194.0556,193.4819,194.0556,6740.0
2024-04-16 14:10:00,199.58,199.58,198.97,198.97,2239.0,194.0751,194.0751,193.4819,193.4819,2239.0
2024-04-16 14:15:00,198.67,198.72,198.26,198.26,1185.0,193.1902,193.2388,192.7915,192.7915,1185.0
2024-04-16 14:20:00,198.3,198.41,197.88,198.1,2297.0,192.8304,192.9373,192.422,192.6359,2297.0
2024-04-16 14:25:00,198.15,198.39,197.97,198.08,1657.0,192.6845,192.9179,192.5095,192.6164,1657.0
2024-04-16 14:30:00,198.27,198.64,198.18,198.64,2440.0,192.8012,193.161,192.7137,193.161,2440.0
2024-04-16 14:35:00,198.51,198.61,198.35,198.55,2166.0,193.0346,193.1318,192.879,193.0735,2166.0
2024-04-16 14:40:00,198.6,198.75,198.46,198.57,1570.0,193.1221,193.268,192.986,193.0929,1570.0
2024-04-16 14:45:00,198.58,198.8,198.56,198.56,2045.0,193.1026,193.3166,193.0832,193.0832,2045.0
2024-04-16 14:50:00,198.65,198.91,198.65,198.87,1107.0,193.1707,193.4235,193.1707,193.3846,1107.0
2024-04-16 14:55:00,199.0,199.05,198.89,198.9,2738.0,193.5111,193.5597,193.4041,193.4138,2738.0
2024-04-16 15:00:00,198.95,199.15,198.72,199.07,5166.0,193.4624,193.6569,193.2388,193.5791,5166.0
2024-04-16 15:05:00,199.0,199.41,198.94,199.41,8797.0,193.5111,193.9098,193.4527,193.9098,8797.0
2024-04-16 15:10:00,199.34,199.75,199.33,199.55,18127.0,193.8417,194.2404,193.832,194.0459,18127.0
2024-04-16 15:15:00,199.59,199.79,199.5,199.79,3508.0,194.0848,194.2793,193.9973,194.2793,3508.0
2024-04-16 15:20:00,199.89,200.0,199.89,199.9,1548.0,194.3765,194.4835,194.3765,194.3862,1548.0
2024-04-16 15:25:00,199.94,200.15,199.88,200.03,2276.0,194.4251,194.6293,194.3668,194.5127,2276.0
2024-04-16 15:30:00,200.02,200.02,199.46,199.5,10612.0,194.5029,194.5029,193.9584,193.9973,10612.0
2024-04-16 15:35:00,199.5,199.68,199.47,199.55,7820.0,193.9973,194.1723,193.9681,194.0459,7820.0
2024-04-16 15:40:00,199.65,199.72,199.54,199.69,4103.0,194.1431,194.2112,194.0362,194.182,4103.0
2024-04-16 15:45:00,199.73,200.1,199.69,200.07,23791.0,194.2209,194.5807,194.182,194.5516,23791.0
2024-04-16 15:50:00,200.07,200.07,199.29,199.43,66514.0,194.5516,194.5516,193.7931,193.9292,66514.0
2024-04-16 15:55:00,199.43,199.43,198.6,198.63,58610.0,193.9292,193.9292,193.1221,193.1513,58610.0
2024-04-17 09:30:00,200.54,200.54,199.91,199.95,5978.0,195.0086,195.0086,194.396,194.4349,5978.0
2024-04-17 09:35:00,199.48,200.09,199.4,199.74,3286.0,193.9778,194.571,193.9,194.2307,3286.0
2024-04-17 09:40:00,199.68,199.87,199.68,199.69,800.0,194.1723,194.3571,194.1723,194.182,800.0
2024-04-17 09:45:00,199.85,201.06,199.85,200.69,8589.0,194.3376,195.5142,194.3376,195.1544,8589.0
2024-04-17 09:50:00,200.86,201.07,200.61,200.79,10825.0,195.3198,195.524,195.0767,195.2517,10825.0
2024-04-17 09:55:00,200.59,200.97,200.3,200.3,5411.0,195.0572,195.4267,194.7752,194.7752,5411.0
2024-04-17 10:00:00,200.31,200.31,199.27,199.27,8540.0,194.7849,194.7849,193.7736,193.7736,8540.0
2024-04-17 10:05:00,199.45,199.51,198.8,198.8,2975.0,193.9487,194.007,193.3166,193.3166,2975.0
2024-04-17 10:10:00,198.68,198.85,198.4,198.51,4149.0,193.1999,193.3652,192.9276,193.0346,4149.0
2024-04-17 10:15:00,198.64,199.04,198.45,198.76,4742.0,193.161,193.55,192.9762,193.2777,4742.0
2024-04-17 10:20:00,198.75,199.02,198.7,198.88,2191.0,193.268,193.5305,193.2193,193.3944,2191.0
2024-04-17 10:25:00,199.24,199.52,199.16,199.16,3895.0,193.7444,194.0167,193.6667,193.6667,3895.0
2024-04-17 10:30:00,199.21,199.21,198.9,198.91,4049.0,193.7153,193.7153,193.4138,193.4235,4049.0
2024-04-17 10:35:00,198.84,198.85,198.5,198.5,4034.0,193.3555,193.3652,193.0249,193.0249,4034.0
2024-04-17 10:40:00,198.32,198.8,198.16,198.4,9079.0,192.8498,193.3166,192.6942,192.9276,9079.0
2024-04-17 10:45:00,198.41,199.2,198.24,199.2,2262.0,192.9373,193.7055,192.772,193.7055,2262.0
2024-04-17 10:50:00,199.03,199.09,198.17,198.37,1928.0,193.5402,193.5986,192.704,192.8984,1928.0
2024-04-17 10:55:00,198.42,198.62,198.14,198.61,3107.0,192.9471,193.1415,192.6748,193.1318,3107.0
2024-04-17 11:00:00,198.62,199.03,198.62,198.84,3464.0,193.1415,193.5402,193.1415,193.3555,3464.0
2024-04-17 11:05:00,199.07,199.16,198.96,199.11,3521.0,193.5791,193.6667,193.4722,193.618,3521.0
2024-04-17 11:10:00,199.2,199.39,198.96,199.39,7445.0,193.7055,193.8903,193.4722,193.8903,7445.0
2024-04-17 11:15:00,199.39,199.45,198.66,198.68,8242.0,193.8903,193.9487,193.1804,193.1999,8242.0
2024-04-17 11:20:00,198.69,198.7,198.55,198.62,3746.0,193.2096,193.2193,193.0735,193.1415,3746.0
2024-04-17 11:25:00,198.72,198.76,198.34,198.34,6270.0,193.2388,193.2777,192.8693,192.8693,6270.0
2024-04-17 11:30:00,198.18,198.18,197.85,197.99,1897.0,192.7137,192.7137,192.3928,192.5289,1897.0
2024-04-17 11:35:00,197.97,198.2,197.81,197.95,6621.0,192.5095,192.7331,192.3539,192.49,6621.0
2024-04-17 11:40:00,198.02,198.4,198.02,198.21,4053.0,192.5581,192.9276,192.5581,192.7429,4053.0
2024-04-17 11:45:00,198.04,198.23,198.01,198.19,1626.0,192.5775,192.7623,192.5484,192.7234,1626.0
2024-04-17 11:50:00,198.18,198.3,198.05,198.2,1635.0,192.7137,192.8304,192.5873,192.7331,1635.0
2024-04-17 11:55:00,198.32,198.5,198.11,198.2,4087.0,192.8498,193.0249,192.6456,192.7331,4087.0
2024-04-17 12:00:00,198.05,198.14,197.52,197.53,4898.0,192.5873,192.6748,192.0719,192.0816,4898.0
2024-04-17 12:05:00,197.45,197.56,197.07,197.29,8343.0,192.0038,192.1108,191.6343,191.8482,8343.0
2024-04-17 12:10:00,197.3,198.06,197.29,198.06,5827.0,191.858,192.597,191.8482,192.597,5827.0
2024-04-17 12:15:00,198.17,198.25,197.93,197.99,2753.0,192.704,192.7818,192.4706,192.5289,2753.0
2024-04-17 12:20:00,197.92,198.12,197.92,198.02,5320.0,192.4609,192.6553,192.4609,192.5581,5320.0
2024-04-17 12:25:00,198.02,198.34,198.01,198.27,3130.0,192.5581,192.8693,192.5484,192.8012,3130.0
2024-04-17 12:30:00,198.26,198.26,197.99,198.03,3837.0,192.7915,192.7915,192.5289,192.5678,3837.0
2024-04-17 12:35:00,197.93,197.95,197.7,197.9,2320.0,192.4706,192.49,192.2469,192.4414,2320.0
2024-04-17 12:40:00,197.92,197.92,197.66,197.66,2200.0,192.4609,192.4609,192.208,192.208,2200.0
2024-04-17 12:45:00,197.74,197.87,197.63,197.87,3330.0,192.2858,192.4122,192.1789,192.4122,3330.0
2024-04-17 12:50:00,197.93,197.93,197.75,197.78,1400.0,192.4706,192.4706,192.2955,192.3247,1400.0
2024-04-17 12:55:00,197.74,197.74,197.32,197.42,3888.0,192.2858,192.2858,191.8774,191.9746,3888.0
2024-04-17 13:00:00,197.3,197.85,197.26,197.83,4268.0,191.858,192.3928,191.8191,192.3733,4268.0
2024-04-17 13:05:00,197.81,197.92,197.61,197.86,2900.0,192.3539,192.4609,192.1594,192.4025,2900.0
2024-04-17 13:10:00,197.91,197.98,197.65,197.67,2607.0,192.4511,192.5192,192.1983,192.2177,2607.0
2024-04-17 13:15:00,197.65,197.9,197.55,197.75,2335.0,192.1983,192.4414,192.1011,192.2955,2335.0
2024-04-17 13:20:00,197.71,197.76,197.44,197.44,1900.0,192.2566,192.3053,191.9941,191.9941,1900.0
2024-04-17 13:25:00,197.43,197.5,197.34,197.49,2256.0,191.9844,192.0524,191.8969,192.0427,2256.0
2024-04-17 13:30:00,197.56,198.0,197.51,197.92,6217.0,192.1108,192.5386,192.0622,192.4609,6217.0
2024-04-17 13:35:00,197.92,198.17,197.84,198.07,2352.0,192.4609,192.704,192.3831,192.6067,2352.0
2024-04-17 13:40:00,198.08,198.16,197.71,197.92,8055.0,192.6164,192.6942,192.2566,192.4609,8055.0
2024-04-17 13:45:00,197.86,197.87,197.69,197.8,2299.0,192.4025,192.4122,192.2372,192.3442,2299.0
2024-04-17 13:50:00,197.78,198.03,197.7,198.03,3598.0,192.3247,192.5678,192.2469,192.5678,3598.0
2024-04-17 13:55:00,198.08,198.31,198.03,198.31,1862.0,192.6164,192.8401,192.5678,192.8401,1862.0
2024-04-17 14:00:00,198.2,198.35,198.02,198.03,13227.0,192.7331,192.879,192.5581,192.5678,13227.0
2024-04-17 14:05:00,198.0,198.13,198.0,198.1,5697.0,192.5386,192.6651,192.5386,192.6359,5697.0
2024-04-17 14:10:00,198.08,198.49,198.08,198.33,17984.0,192.6164,193.0151,192.6164,192.8595,17984.0
2024-04-17 14:15:00,198.35,198.42,198.23,198.26,10185.0,192.879,192.9471,192.7623,192.7915,10185.0
2024-04-17 14:20:00,198.26,198.27,198.06,198.24,7804.0,192.7915,192.8012,192.597,192.772,7804.0
2024-04-17 14:25:00,198.28,198.56,198.22,198.41,10735.0,192.8109,193.0832,192.7526,192.9373,10735.0
2024-04-17 14:30:00,198.46,198.78,198.46,198.62,3543.0,192.986,193.2971,192.986,193.1415,3543.0
2024-04-17 14:35:00,198.73,198.81,198.4,198.81,19400.0,193.2485,193.3263,192.9276,193.3263,19400.0
2024-04-17 14:40:00,198.74,199.29,198.74,199.23,2503.0,193.2582,193.7931,193.2582,193.7347,2503.0
2024-04-17 14:45:00,199.3,199.36,198.81,198.81,5494.0,193.8028,193.8611,193.3263,193.3263,5494.0
2024-04-17 14:50:00,198.72,198.76,197.8,197.87,2945.0,193.2388,193.2777,192.3442,192.4122,2945.0
2024-04-17 14:55:00,197.87,197.95,197.62,197.65,6291.0,192.4122,192.49,192.1691,192.1983,6291.0
2024-04-17 15:00:00,197.55,197.55,196.9,196.9,4372.0,192.1011,192.1011,191.469,191.469,4372.0
2024-04-17 15:05:00,197.03,197.14,196.76,197.04,11113.0,191.5954,191.7024,191.3328,191.6051,11113.0
2024-04-17 15:10:00,197.17,197.32,196.95,197.18,4082.0,191.7315,191.8774,191.5176,191.7413,4082.0
2024-04-17 15:15:00,197.21,197.5,197.13,197.44,8034.0,191.7704,192.0524,191.6926,191.9941,8034.0
2024-04-17 15:20:00,197.33,197.6,197.26,197.45,6294.0,191.8871,192.1497,191.8191,192.0038,6294.0
2024-04-17 15:25:00,197.49,197.52,197.44,197.52,2300.0,192.0427,192.0719,191.9941,192.0719,2300.0
2024-04-17 15:30:00,197.48,197.96,197.48,197.89,10552.0,192.033,192.4997,192.033,192.4317,10552.0
2024-04-17 15:35:00,197.82,197.82,197.38,197.38,11364.0,192.3636,192.3636,191.9357,191.9357,11364.0
2024-04-17 15:40:00,197.41,197.7,197.25,197.59,11396.0,191.9649,192.2469,191.8093,192.14,11396.0
2024-04-17 15:45:00,197.54,197.59,197.26,197.47,13080.0,192.0913,192.14,191.8191,192.0233,13080.0
2024-04-17 15:50:00,197.42,197.47,196.89,197.15,26952.0,191.9746,192.0233,191.4593,191.7121,26952.0
2024-04-17 15:55:00,197.17,197.21,196.8,196.86,81847.0,191.7315,191.7704,191.3717,191.4301,81847.0
2024-04-18 09:30:00,197.86,197.86,197.0,197.29,6569.0,192.4025,192.4025,191.5662,191.8482,6569.0
2024-04-18 09:35:00,196.37,196.89,196.15,196.77,2466.0,190.9536,191.4593,190.7397,191.3426,2466.0
2024-04-18 09:40:00,196.58,196.58,195.88,196.06,2201.0,191.1578,191.1578,190.4771,190.6522,2201.0
2024-04-18 09:45:00,195.69,196.39,195.69,196.28,2209.0,190.2924,190.9731,190.2924,190.8661,2209.0
2024-04-18 09:50:00,196.11,196.45,195.98,195.98,1470.0,190.7008,191.0314,190.5744,190.5744,1470.0
2024-04-18 09:55:00,196.15,196.38,196.0,196.24,1826.0,190.7397,190.9633,190.5938,190.8272,1826.0
2024-04-18 10:00:00,196.31,196.31,195.97,196.07,2000.0,190.8953,190.8953,190.5646,190.6619,2000.0
2024-04-18 10:05:00,196.08,196.5,196.08,196.47,3940.0,190.6716,191.08,190.6716,191.0508,3940.0
2024-04-18 10:10:00,196.52,197.05,196.51,196.97,3373.0,191.0995,191.6148,191.0897,191.5371,3373.0
2024-04-18 10:15:00,197.11,197.45,196.99,197.41,5119.0,191.6732,192.0038,191.5565,191.9649,5119.0
2024-04-18 10:20:00,197.42,197.68,197.3,197.41,6725.0,191.9746,192.2275,191.858,191.9649,6725.0
2024-04-18 10:25:00,197.67,197.93,197.59,197.72,1730.0,192.2177,192.4706,192.14,192.2664,1730.0
2024-04-18 10:30:00,197.83,197.9,197.66,197.77,2189.0,192.3733,192.4414,192.208,192.315,2189.0
2024-04-18 10:35:00,197.81,198.15,197.78,198.13,4372.0,192.3539,192.6845,192.3247,192.6651,4372.0
2024-04-18 10:40:00,198.2,198.51,197.93,198.21,12591.0,192.7331,193.0346,192.4706,192.7429,12591.0
2024-04-18 10:45:00,198.3,198.42,198.1,198.1,3615.0,192.8304,192.9471,192.6359,192.6359,3615.0
2024-04-18 10:50:00,198.13,198.15,197.97,198.15,2409.0,192.6651,192.6845,192.5095,192.6845,2409.0
2024-04-18 10:55:00,198.09,198.32,197.94,198.24,4988.0,192.6262,192.8498,192.4803,192.772,4988.0
2024-04-18 11:00:00,198.21,198.31,198.04,198.04,4050.0,192.7429,192.8401,192.5775,192.5775,4050.0
2024-04-18 11:05:00,198.05,198.09,197.44,197.75,4102.0,192.5873,192.6262,191.9941,192.2955,4102.0
2024-04-18 11:10:00,197.76,198.14,197.76,198.08,2670.0,192.3053,192.6748,192.3053,192.6164,2670.0
2024-04-18 11:15:00,198.17,198.41,198.0,198.28,4665.0,192.704,192.9373,192.5386,192.8109,4665.0
2024-04-18 11:20:00,198.2,198.31,198.19,198.2,3954.0,192.7331,192.8401,192.7234,192.7331,3954.0
2024-04-18 11:25:00,198.2,198.2,197.82,197.82,2244.0,192.7331,192.7331,192.3636,192.3636,2244.0
2024-04-18 11:30:00,197.67,197.72,197.55,197.67,1360.0,192.2177,192.2664,192.1011,192.2177,1360.0
2024-04-18 11:35:00,197.67,197.67,197.51,197.55,1400.0,192.2177,192.2177,192.0622,192.1011,1400.0
2024-04-18 11:40:00,197.44,197.47,197.27,197.29,2457.0,191.9941,192.0233,191.8288,191.8482,2457.0
2024-04-18 11:45:00,197.39,197.39,197.14,197.21,7178.0,191.9455,191.9455,191.7024,191.7704,7178.0
2024-04-18 11:50:00,197.18,197.43,197.17,197.41,4619.0,191.7413,191.9844,191.7315,191.9649,4619.0
2024-04-18 11:55:00,197.51,197.51,197.42,197.43,633.0,192.0622,192.0622,191.9746,191.9844,633.0
2024-04-18 12:00:00,197.44,197.61,197.44,197.57,700.0,191.9941,192.1594,191.9941,192.1205,700.0
2024-04-18 12:05:00,197.46,197.46,197.01,197.35,12352.0,192.0135,192.0135,191.576,191.9066,12352.0
2024-04-18 12:10:00,197.3,197.3,197.11,197.11,806.0,191.858,191.858,191.6732,191.6732,806.0
2024-04-18 12:15:00,197.31,197.82,197.28,197.82,2200.0,191.8677,192.3636,191.8385,192.3636,2200.0
2024-04-18 12:20:00,197.97,197.97,197.56,197.56,1722.0,192.5095,192.5095,192.1108,192.1108,1722.0
2024-04-18 12:25:00,197.59,197.9,197.59,197.71,1621.0,192.14,192.4414,192.14,192.2566,1621.0
2024-04-18 12:30:00,197.84,197.85,197.51,197.51,1898.0,192.3831,192.3928,192.0622,192.0622,1898.0
2024-04-18 12:35:00,197.59,197.83,197.59,197.83,1402.0,192.14,192.3733,192.14,192.3733,1402.0
2024-04-18 12:40:00,197.59,197.59,197.12,197.12,1965.0,192.14,192.14,191.6829,191.6829,1965.0
2024-04-18 12:45:00,197.16,197.16,196.86,196.9,995.0,191.7218,191.7218,191.4301,191.469,995.0
2024-04-18 12:50:00,196.94,196.94,196.62,196.63,1301.0,191.5079,191.5079,191.1967,191.2064,1301.0
2024-04-18 12:55:00,196.64,196.82,196.59,196.69,3384.0,191.2162,191.3912,191.1675,191.2648,3384.0
2024-04-18 13:00:00,196.67,196.82,196.57,196.57,1941.0,191.2453,191.3912,191.1481,191.1481,1941.0
2024-04-18 13:05:00,196.49,196.53,196.31,196.49,1302.0,191.0703,191.1092,190.8953,191.0703,1302.0
2024-04-18 13:10:00,196.34,196.34,196.01,196.01,1395.0,190.9244,190.9244,190.6035,190.6035,1395.0
2024-04-18 13:15:00,196.16,196.17,195.82,195.93,1388.0,190.7494,190.7591,190.4188,190.5257,1388.0
2024-04-18 13:20:00,195.99,195.99,195.65,195.65,1000.0,190.5841,190.5841,190.2535,190.2535,1000.0
2024-04-18 13:25:00,195.64,195.96,195.64,195.96,2873.0,190.2437,190.5549,190.2437,190.5549,2873.0
2024-04-18 13:30:00,196.04,196.08,195.88,196.0,829.0,190.6327,190.6716,190.4771,190.5938,829.0
2024-04-18 13:35:00,196.02,196.08,195.86,195.97,3059.0,190.6133,190.6716,190.4577,190.5646,3059.0
2024-04-18 13:40:00,195.9,195.98,195.64,195.88,2908.0,190.4966,190.5744,190.2437,190.4771,2908.0
2024-04-18 13:45:00,195.96,195.96,195.88,195.88,1459.0,190.5549,190.5549,190.4771,190.4771,1459.0
2024-04-18 13:50:00,195.88,195.88,195.52,195.56,2531.0,190.4771,190.4771,190.1271,190.1659,2531.0
2024-04-18 13:55:00,195.65,195.68,195.53,195.58,1700.0,190.2535,190.2826,190.1368,190.1854,1700.0
2024-04-18 14:00:00,195.56,195.66,195.47,195.6,1830.0,190.1659,190.2632,190.0784,190.2048,1830.0
2024-04-18 14:05:00,195.53,195.63,195.45,195.63,2996.0,190.1368,190.234,190.059,190.234,2996.0
2024-04-18 14:10:00,195.61,195.61,195.37,195.47,3966.0,190.2146,190.2146,189.9812,190.0784,3966.0
2024-04-18 14:15:00,195.48,195.72,195.47,195.69,1560.0,190.0882,190.3215,190.0784,190.2924,1560.0
2024-04-18 14:20:00,195.69,195.87,195.63,195.75,2856.0,190.2924,190.4674,190.234,190.3507,2856.0
2024-04-18 14:25:00,195.77,195.78,195.39,195.42,2251.0,190.3702,190.3799,190.0006,190.0298,2251.0
2024-04-18 14:30:00,195.48,195.5,195.29,195.29,1900.0,190.0882,190.1076,189.9034,189.9034,1900.0
2024-04-18 14:35:00,195.4,195.55,195.38,195.51,1514.0,190.0104,190.1562,189.9909,190.1173,1514.0
2024-04-18 14:40:00,195.57,195.78,195.55,195.78,2202.0,190.1757,190.3799,190.1562,190.3799,2202.0
2024-04-18 14:45:00,195.73,195.83,195.67,195.77,3433.0,190.3313,190.4285,190.2729,190.3702,3433.0
2024-04-18 14:50:00,195.7,195.71,195.57,195.59,4835.0,190.3021,190.3118,190.1757,190.1951,4835.0
2024-04-18 14:55:00,195.59,195.75,195.55,195.55,2829.0,190.1951,190.3507,190.1562,190.1562,2829.0
2024-04-18 15:00:00,195.56,195.71,195.53,195.67,1429.0,190.1659,190.3118,190.1368,190.2729,1429.0
2024-04-18 15:05:00,195.61,195.72,195.45,195.45,3917.0,190.2146,190.3215,190.059,190.059,3917.0
2024-04-18 15:10:00,195.47,195.55,195.37,195.41,3315.0,190.0784,190.1562,189.9812,190.0201,3315.0
2024-04-18 15:15:00,195.5,195.54,195.36,195.44,2716.0,190.1076,190.1465,189.9715,190.0493,2716.0
2024-04-18 15:20:00,195.45,195.51,195.32,195.51,3879.0,190.059,190.1173,189.9326,190.1173,3879.0
2024-04-18 15:25:00,195.59,195.59,195.4,195.59,6595.0,190.1951,190.1951,190.0104,190.1951,6595.0
2024-04-18 15:30:00,195.62,195.66,195.37,195.62,6788.0,190.2243,190.2632,189.9812,190.2243,6788.0
2024-04-18 15:35:00,195.63,195.97,195.59,195.64,7438.0,190.234,190.5646,190.1951,190.2437,7438.0
2024-04-18 15:40:00,195.63,195.92,195.49,195.75,9229.0,190.234,190.516,190.0979,190.3507,9229.0
2024-04-18 15:45:00,195.75,195.76,195.31,195.39,14213.0,190.3507,190.3604,189.9228,190.0006,14213.0
2024-04-18 15:50:00,195.4,195.71,195.11,195.16,34964.0,190.0104,190.3118,189.7284,189.777,34964.0
2024-04-18 15:55:00,195.21,195.4,194.98,195.18,73967.0,189.8256,190.0104,189.6019,189.7964,73967.0
2024-04-19 09:30:00,194.7,195.8,194.7,195.8,4425.0,189.3297,190.3993,189.3297,190.3993,4425.0
2024-04-19 09:35:00,195.6,195.6,195.34,195.59,1150.0,190.2048,190.2048,189.952,190.1951,1150.0
2024-04-19 09:40:00,195.62,196.08,195.62,196.05,2605.0,190.2243,190.6716,190.2243,190.6424,2605.0
2024-04-19 09:45:00,196.12,196.12,195.8,196.05,900.0,190.7105,190.7105,190.3993,190.6424,900.0
2024-04-19 09:50:00,195.82,195.95,195.61,195.92,1800.0,190.4188,190.5452,190.2146,190.516,1800.0
2024-04-19 09:55:00,195.96,196.8,195.95,196.46,2343.0,190.5549,191.3717,190.5452,191.0411,2343.0
2024-04-19 10:00:00,196.59,196.88,196.59,196.8,700.0,191.1675,191.4495,191.1675,191.3717,700.0
2024-04-19 10:05:00,196.51,196.51,196.26,196.29,1403.0,191.0897,191.0897,190.8466,190.8758,1403.0
2024-04-19 10:10:00,195.99,195.99,195.58,195.58,512.0,190.5841,190.5841,190.1854,190.1854,512.0
2024-04-19 10:15:00,195.76,196.01,195.56,195.56,1496.0,190.3604,190.6035,190.1659,190.1659,1496.0
2024-04-19 10:20:00,195.48,195.71,195.35,195.35,2203.0,190.0882,190.3118,189.9617,189.9617,2203.0
2024-04-19 10:25:00,195.27,195.31,195.01,195.01,1147.0,189.8839,189.9228,189.6311,189.6311,1147.0
2024-04-19 10:30:00,195.25,195.34,195.09,195.31,2256.0,189.8645,189.952,189.7089,189.9228,2256.0
2024-04-19 10:35:00,195.22,195.37,194.79,194.88,2019.0,189.8353,189.9812,189.4172,189.5047,2019.0
2024-04-19 10:40:00,194.78,195.26,194.78,195.26,3570.0,189.4075,189.8742,189.4075,189.8742,3570.0
2024-04-19 10:45:00,195.23,195.44,195.23,195.34,1654.0,189.8451,190.0493,189.8451,189.952,1654.0
2024-04-19 10:50:00,195.49,195.54,195.13,195.27,2911.0,190.0979,190.1465,189.7478,189.8839,2911.0
2024-04-19 10:55:00,195.18,195.29,195.12,195.2,1389.0,189.7964,189.9034,189.7381,189.8159,1389.0
2024-04-19 11:00:00,194.98,195.02,194.77,194.77,2021.0,189.6019,189.6408,189.3977,189.3977,2021.0
2024-04-19 11:05:00,194.92,194.98,194.79,194.98,1769.0,189.5436,189.6019,189.4172,189.6019,1769.0
2024-04-19 11:10:00,194.96,194.96,194.65,194.74,3942.0,189.5825,189.5825,189.281,189.3686,3942.0
2024-04-19 11:15:00,194.92,195.13,194.91,194.95,2400.0,189.5436,189.7478,189.5339,189.5728,2400.0
2024-04-19 11:20:00,194.91,194.94,194.72,194.72,900.0,189.5339,189.563,189.3491,189.3491,900.0
2024-04-19 11:25:00,194.78,194.82,194.61,194.82,2601.0,189.4075,189.4464,189.2422,189.4464,2601.0
2024-04-19 11:30:00,194.73,194.88,194.61,194.65,5213.0,189.3588,189.5047,189.2422,189.281,5213.0
2024-04-19 11:35:00,194.61,194.61,194.41,194.53,1996.0,189.2422,189.2422,189.0477,189.1644,1996.0
2024-04-19 11:40:00,194.55,194.58,194.29,194.44,2210.0,189.1838,189.213,188.931,189.0768,2210.0
2024-04-19 11:45:00,194.4,194.5,194.3,194.33,5963.0,189.0379,189.1352,188.9407,188.9699,5963.0
2024-04-19 11:50:00,194.41,194.41,194.18,194.26,2734.0,189.0477,189.0477,188.824,188.9018,2734.0
2024-04-19 11:55:00,194.17,194.17,193.81,193.81,1620.0,188.8143,188.8143,188.4642,188.4642,1620.0
2024-04-19 12:00:00,194.01,194.01,193.38,193.38,4029.0,188.6587,188.6587,188.0461,188.0461,4029.0
2024-04-19 12:05:00,193.35,193.46,193.18,193.35,8047.0,188.0169,188.1239,187.8516,188.0169,8047.0
2024-04-19 12:10:00,193.39,193.45,193.25,193.26,2679.0,188.0558,188.1141,187.9197,187.9294,2679.0
2024-04-19 12:15:00,193.21,193.44,193.02,193.06,9718.0,187.8808,188.1044,187.696,187.7349,9718.0
2024-04-19 12:20:00,193.06,193.11,192.88,192.96,3713.0,187.7349,187.7835,187.5599,187.6377,3713.0
2024-04-19 12:25:00,192.97,193.04,192.57,192.57,6226.0,187.6474,187.7155,187.2584,187.2584,6226.0
2024-04-19 12:30:00,192.49,192.55,192.23,192.51,2637.0,187.1806,187.239,186.9278,187.2001,2637.0
2024-04-19 12:35:00,192.53,192.58,192.31,192.44,2700.0,187.2195,187.2681,187.0056,187.132,2700.0
2024-04-19 12:40:00,192.42,192.97,192.36,192.96,6952.0,187.1126,187.6474,187.0542,187.6377,6952.0
2024-04-19 12:45:00,192.88,193.21,192.83,193.1,11289.0,187.5599,187.8808,187.5112,187.7738,11289.0
2024-04-19 12:50:00,193.21,193.55,193.21,193.41,9852.0,187.8808,188.2114,187.8808,188.0753,9852.0
2024-04-19 12:55:00,193.36,193.51,193.2,193.2,5835.0,188.0266,188.1725,187.871,187.871,5835.0
2024-04-19 13:00:00,193.23,193.64,193.18,193.64,7630.0,187.9002,188.2989,187.8516,188.2989,7630.0
2024-04-19 13:05:00,193.66,194.18,193.65,194.18,2908.0,188.3184,188.824,188.3086,188.824,2908.0
2024-04-19 13:10:00,194.16,194.27,193.57,193.91,5196.0,188.8046,188.9115,188.2308,188.5615,5196.0
2024-04-19 13:15:00,193.92,194.09,193.82,194.09,2300.0,188.5712,188.7365,188.4739,188.7365,2300.0
2024-04-19 13:20:00,194.19,194.51,194.07,194.27,21509.0,188.8337,189.1449,188.717,188.9115,21509.0
2024-04-19 13:25:00,194.31,194.56,194.29,194.39,3029.0,188.9504,189.1935,188.931,189.0282,3029.0
2024-04-19 13:30:00,194.49,194.49,194.28,194.33,4180.0,189.1255,189.1255,188.9213,188.9699,4180.0
2024-04-19 13:35:00,194.39,194.53,194.3,194.3,1300.0,189.0282,189.1644,188.9407,188.9407,1300.0
2024-04-19 13:40:00,194.46,195.09,194.46,195.0,6072.0,189.0963,189.7089,189.0963,189.6214,6072.0
2024-04-19 13:45:00,194.81,194.93,194.69,194.91,5421.0,189.4366,189.5533,189.3199,189.5339,5421.0
2024-04-19 13:50:00,194.91,195.67,194.91,195.67,10262.0,189.5339,190.2729,189.5339,190.2729,10262.0
2024-04-19 13:55:00,195.72,195.72,195.33,195.38,7897.0,190.3215,190.3215,189.9423,189.9909,7897.0
2024-04-19 14:00:00,195.31,195.31,194.56,194.56,3871.0,189.9228,189.9228,189.1935,189.1935,3871.0
2024-04-19 14:05:00,194.58,194.86,194.17,194.57,3422.0,189.213,189.4853,188.8143,189.2033,3422.0
2024-04-19 14:10:00,194.75,194.83,194.68,194.7,1371.0,189.3783,189.4561,189.3102,189.3297,1371.0
2024-04-19 14:15:00,194.66,194.72,194.54,194.72,2136.0,189.2908,189.3491,189.1741,189.3491,2136.0
2024-04-19 14:20:00,194.84,194.96,194.77,194.95,2135.0,189.4658,189.5825,189.3977,189.5728,2135.0
2024-04-19 14:25:00,194.98,194.98,194.39,194.39,2849.0,189.6019,189.6019,189.0282,189.0282,2849.0
2024-04-19 14:30:00,194.41,194.49,194.29,194.41,2289.0,189.0477,189.1255,188.931,189.0477,2289.0
2024-04-19 14:35:00,194.44,194.61,194.3,194.33,2932.0,189.0768,189.2422,188.9407,188.9699,2932.0
2024-04-19 14:40:00,194.04,194.25,194.04,194.14,1983.0,188.6879,188.8921,188.6879,188.7851,1983.0
2024-04-19 14:45:00,194.1,194.24,194.04,194.24,2115.0,188.7462,188.8824,188.6879,188.8824,2115.0
2024-04-19 14:50:00,194.42,194.43,194.25,194.38,1948.0,189.0574,189.0671,188.8921,189.0185,1948.0
2024-04-19 14:55:00,194.45,194.65,194.44,194.54,3209.0,189.0866,189.281,189.0768,189.1741,3209.0
2024-04-19 15:00:00,194.48,194.54,194.25,194.54,2900.0,189.1157,189.1741,188.8921,189.1741,2900.0
2024-04-19 15:05:00,194.53,194.57,194.27,194.53,8525.0,189.1644,189.2033,188.9115,189.1644,8525.0
2024-04-19 15:10:00,194.58,194.86,194.58,194.84,1133.0,189.213,189.4853,189.213,189.4658,1133.0
2024-04-19 15:15:00,194.66,194.88,194.64,194.88,4844.0,189.2908,189.5047,189.2713,189.5047,4844.0
2024-04-19 15:20:00,194.89,194.89,194.7,194.71,5671.0,189.5144,189.5144,189.3297,189.3394,5671.0
2024-04-19 15:25:00,194.72,195.0,194.66,194.89,4834.0,189.3491,189.6214,189.2908,189.5144,4834.0
2024-04-19 15:30:00,194.84,194.84,194.64,194.7,4770.0,189.4658,189.4658,189.2713,189.3297,4770.0
2024-04-19 15:35:00,194.87,194.87,194.4,194.59,6972.0,189.495,189.495,189.0379,189.2227,6972.0
2024-04-19 15:40:00,194.51,194.53,194.18,194.3,4638.0,189.1449,189.1644,188.824,188.9407,4638.0
2024-04-19 15:45:00,194.29,194.6,194.19,194.52,9392.0,188.931,189.2324,188.8337,189.1546,9392.0
2024-04-19 15:50:00,194.5,194.98,194.4,194.98,16758.0,189.1352,189.6019,189.0379,189.6019,16758.0
2024-04-19 15:55:00,194.97,195.25,194.9,195.2,48669.0,189.5922,189.8645,189.5242,189.8159,48669.0
2024-04-22 09:30:00,196.68,197.45,195.44,195.93,9271.0,191.2551,192.0038,190.0493,190.5257,9271.0
2024-04-22 09:35:00,195.95,196.79,195.77,196.27,5778.0,190.5452,191.362,190.3702,190.8564,5778.0
2024-04-22 09:40:00,196.45,197.79,196.41,197.79,2966.0,191.0314,192.3344,190.9925,192.3344,2966.0
2024-04-22 09:45:00,197.4,198.56,197.32,198.41,4439.0,191.9552,193.0832,191.8774,192.9373,4439.0
2024-04-22 09:50:00,198.3,198.44,197.8,198.36,5269.0,192.8304,192.9665,192.3442,192.8887,5269.0
2024-04-22 09:55:00,198.55,198.62,198.1,198.25,5055.0,193.0735,193.1415,192.6359,192.7818,5055.0
2024-04-22 10:00:00,198.41,198.7,198.26,198.47,5251.0,192.9373,193.2193,192.7915,192.9957,5251.0
2024-04-22 10:05:00,198.41,198.56,197.74,197.94,7117.0,192.9373,193.0832,192.2858,192.4803,7117.0
2024-04-22 10:10:00,197.97,198.55,197.96,198.19,3180.0,192.5095,193.0735,192.4997,192.7234,3180.0
2024-04-22 10:15:00,198.36,198.67,198.2,198.49,3845.0,192.8887,193.1902,192.7331,193.0151,3845.0
2024-04-22 10:20:00,198.5,198.51,198.12,198.41,2459.0,193.0249,193.0346,192.6553,192.9373,2459.0
2024-04-22 10:25:00,198.33,198.33,197.98,198.07,1510.0,192.8595,192.8595,192.5192,192.6067,1510.0
2024-04-22 10:30:00,198.08,198.4,198.05,198.16,2607.0,192.6164,192.9276,192.5873,192.6942,2607.0
2024-04-22 10:35:00,198.3,198.57,198.3,198.45,1400.0,192.8304,193.0929,192.8304,192.9762,1400.0
2024-04-22 10:40:00,198.47,199.01,198.39,198.8,6655.0,192.9957,193.5208,192.9179,193.3166,6655.0
2024-04-22 10:45:00,198.95,199.13,198.57,198.7,5487.0,193.4624,193.6375,193.0929,193.2193,5487.0
2024-04-22 10:50:00,198.54,198.54,197.83,197.9,4115.0,193.0638,193.0638,192.3733,192.4414,4115.0
2024-04-22 10:55:00,197.79,197.91,197.46,197.55,2411.0,192.3344,192.4511,192.0135,192.1011,2411.0
2024-04-22 11:00:00,197.41,197.67,197.23,197.23,2588.0,191.9649,192.2177,191.7899,191.7899,2588.0
2024-04-22 11:05:00,197.09,197.09,196.79,196.95,2352.0,191.6537,191.6537,191.362,191.5176,2352.0
2024-04-22 11:10:00,196.78,196.81,196.56,196.56,1127.0,191.3523,191.3815,191.1384,191.1384,1127.0
2024-04-22 11:15:00,196.47,197.1,196.47,196.64,6110.0,191.0508,191.6635,191.0508,191.2162,6110.0
2024-04-22 11:20:00,196.69,196.82,196.41,196.82,5012.0,191.2648,191.3912,190.9925,191.3912,5012.0
2024-04-22 11:25:00,196.82,197.02,196.76,197.02,2816.0,191.3912,191.5857,191.3328,191.5857,2816.0
2024-04-22 11:30:00,197.04,197.05,196.84,197.02,1629.0,191.6051,191.6148,191.4106,191.5857,1629.0
2024-04-22 11:35:00,197.03,197.51,197.03,197.51,1822.0,191.5954,192.0622,191.5954,192.0622,1822.0
2024-04-22 11:40:00,197.54,197.63,197.24,197.32,3271.0,192.0913,192.1789,191.7996,191.8774,3271.0
2024-04-22 11:45:00,197.33,197.73,197.33,197.73,1330.0,191.8871,192.2761,191.8871,192.2761,1330.0
2024-04-22 11:50:00,197.62,197.69,197.39,197.69,932.0,192.1691,192.2372,191.9455,192.2372,932.0
2024-04-22 11:55:00,197.69,197.9,197.65,197.82,640.0,192.2372,192.4414,192.1983,192.3636,640.0
2024-04-22 12:00:00,197.93,198.11,197.54,197.65,3768.0,192.4706,192.6456,192.0913,192.1983,3768.0
2024-04-22 12:05:00,197.81,197.85,197.76,197.85,613.0,192.3539,192.3928,192.3053,192.3928,613.0
2024-04-22 12:10:00,197.9,198.14,197.9,198.13,800.0,192.4414,192.6748,192.4414,192.6651,800.0
2024-04-22 12:15:00,198.08,198.42,197.97,198.2,1061.0,192.6164,192.9471,192.5095,192.7331,1061.0
2024-04-22 12:20:00,198.25,198.41,197.94,198.0,3872.0,192.7818,192.9373,192.4803,192.5386,3872.0
2024-04-22 12:25:00,197.86,198.12,197.86,198.12,2778.0,192.4025,192.6553,192.4025,192.6553,2778.0
2024-04-22 12:30:00,197.96,197.96,197.89,197.89,549.0,192.4997,192.4997,192.4317,192.4317,549.0
2024-04-22 12:35:00,198.05,198.44,197.95,198.44,3613.0,192.5873,192.9665,192.49,192.9665,3613.0
2024-04-22 12:40:00,198.47,198.58,198.36,198.53,2500.0,192.9957,193.1026,192.8887,193.054,2500.0
2024-04-22 12:45:00,198.48,198.72,198.44,198.72,1420.0,193.0054,193.2388,192.9665,193.2388,1420.0
2024-04-22 12:50:00,198.78,198.88,198.63,198.71,3919.0,193.2971,193.3944,193.1513,193.2291,3919.0
2024-04-22 12:55:00,198.75,198.96,198.67,198.96,2450.0,193.268,193.4722,193.1902,193.4722,2450.0
2024-04-22 13:00:00,198.98,199.17,198.75,198.97,7299.0,193.4916,193.6764,193.268,193.4819,7299.0
2024-04-22 13:05:00,199.14,199.2,199.05,199.2,1454.0,193.6472,193.7055,193.5597,193.7055,1454.0
2024-04-22 13:10:00,199.2,199.23,198.97,199.01,3496.0,193.7055,193.7347,193.4819,193.5208,3496.0
2024-04-22 13:15:00,199.07,199.17,199.04,199.17,2460.0,193.5791,193.6764,193.55,193.6764,2460.0
2024-04-22 13:20:00,199.11,199.27,199.1,199.18,3032.0,193.618,193.7736,193.6083,193.6861,3032.0
2024-04-22 13:25:00,199.19,199.36,198.78,198.96,8092.0,193.6958,193.8611,193.2971,193.4722,8092.0
2024-04-22 13:30:00,198.96,199.1,198.89,198.95,2719.0,193.4722,193.6083,193.4041,193.4624,2719.0
2024-04-22 13:35:00,198.94,199.46,198.83,199.33,9866.0,193.4527,193.9584,193.3458,193.832,9866.0
2024-04-22 13:40:00,199.45,199.45,199.09,199.12,3208.0,193.9487,193.9487,193.5986,193.6278,3208.0
2024-04-22 13:45:00,199.26,199.35,199.2,199.24,2200.0,193.7639,193.8514,193.7055,193.7444,2200.0
2024-04-22 13:50:00,199.25,199.58,199.25,199.49,1946.0,193.7542,194.0751,193.7542,193.9875,1946.0
2024-04-22 13:55:00,199.48,199.48,198.9,199.19,3450.0,193.9778,193.9778,193.4138,193.6958,3450.0
2024-04-22 14:00:00,199.24,199.31,199.14,199.26,1400.0,193.7444,193.8125,193.6472,193.7639,1400.0
2024-04-22 14:05:00,199.09,199.28,199.09,199.12,1360.0,193.5986,193.7833,193.5986,193.6278,1360.0
2024-04-22 14:10:00,199.1,199.23,199.0,199.23,1819.0,193.6083,193.7347,193.5111,193.7347,1819.0
2024-04-22 14:15:00,199.25,199.37,199.08,199.3,7554.0,193.7542,193.8709,193.5889,193.8028,7554.0
2024-04-22 14:20:00,199.4,199.63,199.3,199.63,1000.0,193.9,194.1237,193.8028,194.1237,1000.0
2024-04-22 14:25:00,199.44,199.47,199.33,199.33,3730.0,193.9389,193.9681,193.832,193.832,3730.0
2024-04-22 14:30:00,199.45,199.7,199.36,199.46,2187.0,193.9487,194.1918,193.8611,193.9584,2187.0
2024-04-22 14:35:00,199.45,199.63,199.19,199.25,3064.0,193.9487,194.1237,193.6958,193.7542,3064.0
2024-04-22 14:40:00,199.14,199.15,198.93,199.02,4783.0,193.6472,193.6569,193.443,193.5305,4783.0
2024-04-22 14:45:00,199.02,199.05,198.92,199.01,7692.0,193.5305,193.5597,193.4333,193.5208,7692.0
2024-04-22 14:50:00,199.07,199.21,199.0,199.21,2886.0,193.5791,193.7153,193.5111,193.7153,2886.0
2024-04-22 14:55:00,199.33,199.66,199.29,199.62,2244.0,193.832,194.1529,193.7931,194.114,2244.0
2024-04-22 15:00:00,199.66,199.71,199.52,199.66,4500.0,194.1529,194.2015,194.0167,194.1529,4500.0
2024-04-22 15:05:00,199.71,199.75,199.31,199.34,8238.0,194.2015,194.2404,193.8125,193.8417,8238.0
2024-04-22 15:10:00,199.29,199.29,199.02,199.21,2430.0,193.7931,193.7931,193.5305,193.7153,2430.0
2024-04-22 15:15:00,199.11,199.11,198.83,198.83,1986.0,193.618,193.618,193.3458,193.3458,1986.0
2024-04-22 15:20:00,198.77,198.77,198.56,198.56,2161.0,193.2874,193.2874,193.0832,193.0832,2161.0
2024-04-22 15:25:00,198.58,198.8,198.58,198.78,400.0,193.1026,193.3166,193.1026,193.2971,400.0
2024-04-22 15:30:00,198.69,198.89,198.62,198.67,4521.0,193.2096,193.4041,193.1415,193.1902,4521.0
2024-04-22 15:35:00,198.57,198.8,198.45,198.7,5778.0,193.0929,193.3166,192.9762,193.2193,5778.0
2024-04-22 15:40:00,198.69,198.69,198.4,198.45,3481.0,193.2096,193.2096,192.9276,192.9762,3481.0
2024-04-22 15:45:00,198.49,198.94,198.35,198.94,7688.0,193.0151,193.4527,192.879,193.4527,7688.0
2024-04-22 15:50:00,198.88,198.88,198.3,198.6,12789.0,193.3944,193.3944,192.8304,193.1221,12789.0
2024-04-22 15:55:00,198.52,198.87,198.45,198.6,50796.0,193.0443,193.3846,192.9762,193.1221,50796.0
2024-04-23 09:30:00,200.79,201.24,200.71,200.75,6995.0,195.2517,195.6893,195.1739,195.2128,6995.0
2024-04-23 09:35:00,200.71,200.83,200.16,200.8,4274.0,195.1739,195.2906,194.6391,195.2614,4274.0
2024-04-23 09:40:00,200.56,201.07,200.48,200.8,3551.0,195.028,195.524,194.9502,195.2614,3551.0
2024-04-23 09:45:00,201.08,201.91,201.08,201.71,3648.0,195.5337,196.3408,195.5337,196.1463,3648.0
2024-04-23 09:50:00,201.75,202.32,201.73,202.23,3222.0,196.1852,196.7395,196.1658,196.652,3222.0
2024-04-23 09:55:00,202.24,203.19,202.13,203.0,7358.0,196.6617,197.5855,196.5547,197.4007,7358.0
2024-04-23 10:00:00,203.01,203.56,202.81,203.46,25722.0,197.4105,197.9453,197.216,197.848,25722.0
2024-04-23 10:05:00,203.54,204.22,203.48,203.95,7954.0,197.9258,198.5871,197.8675,198.3245,7954.0
2024-04-23 10:10:00,204.01,204.22,203.44,203.72,10706.0,198.3829,198.5871,197.8286,198.1009,10706.0
2024-04-23 10:15:00,203.8,203.92,203.43,203.7,6769.0,198.1787,198.2954,197.8189,198.0814,6769.0
2024-04-23 10:20:00,203.67,204.91,203.66,204.5,18672.0,198.0523,199.2581,198.0425,198.8594,18672.0
2024-04-23 10:25:00,204.67,205.47,204.67,205.37,3709.0,199.0247,199.8026,199.0247,199.7054,3709.0
2024-04-23 10:30:00,205.28,205.75,204.97,205.1,10810.0,199.6178,200.0749,199.3164,199.4428,10810.0
2024-04-23 10:35:00,205.01,205.35,204.54,204.85,17210.0,199.3553,199.6859,198.8983,199.1997,17210.0
2024-04-23 10:40:00,204.8,205.1,204.8,205.01,1600.0,199.1511,199.4428,199.1511,199.3553,1600.0
2024-04-23 10:45:00,205.0,205.38,204.66,204.78,8917.0,199.3456,199.7151,199.0149,199.1316,8917.0
2024-04-23 10:50:00,204.64,204.71,204.38,204.4,5714.0,198.9955,199.0636,198.7427,198.7621,5714.0
2024-04-23 10:55:00,204.42,204.61,204.42,204.49,2200.0,198.7816,198.9663,198.7816,198.8496,2200.0
2024-04-23 11:00:00,204.55,204.64,204.16,204.37,7871.0,198.908,198.9955,198.5287,198.7329,7871.0
2024-04-23 11:05:00,204.53,204.91,204.53,204.67,3913.0,198.8885,199.2581,198.8885,199.0247,3913.0
2024-04-23 11:10:00,204.75,205.23,204.75,205.16,3756.0,199.1025,199.5692,199.1025,199.5012,3756.0
2024-04-23 11:15:00,205.27,205.44,205.01,205.05,5872.0,199.6081,199.7734,199.3553,199.3942,5872.0
2024-04-23 11:20:00,204.87,205.11,204.87,205.02,895.0,199.2192,199.4525,199.2192,199.365,895.0
2024-04-23 11:25:00,205.01,205.21,204.91,205.21,2682.0,199.3553,199.5498,199.2581,199.5498,2682.0
2024-04-23 11:30:00,204.99,205.13,204.29,204.33,5080.0,199.3358,199.472,198.6552,198.694,5080.0
2024-04-23 11:35:00,204.35,204.51,204.26,204.51,2347.0,198.7135,198.8691,198.626,198.8691,2347.0
2024-04-23 11:40:00,204.52,204.69,204.45,204.59,1906.0,198.8788,199.0441,198.8107,198.9469,1906.0
2024-04-23 11:45:00,204.46,204.47,204.14,204.27,5092.0,198.8205,198.8302,198.5093,198.6357,5092.0
2024-04-23 11:50:00,204.24,204.34,204.03,204.19,4055.0,198.6065,198.7038,198.4023,198.5579,4055.0
2024-04-23 11:55:00,204.28,204.29,204.15,204.25,1200.0,198.6454,198.6552,198.519,198.6163,1200.0
2024-04-23 12:00:00,204.27,204.52,204.27,204.4,2669.0,198.6357,198.8788,198.6357,198.7621,2669.0
2024-04-23 12:05:00,204.41,204.65,204.41,204.65,1559.0,198.7718,199.0052,198.7718,199.0052,1559.0
2024-04-23 12:10:00,204.49,204.61,204.47,204.56,3348.0,198.8496,198.9663,198.8302,198.9177,3348.0
2024-04-23 12:15:00,204.56,204.7,204.21,204.34,4348.0,198.9177,199.0538,198.5774,198.7038,4348.0
2024-04-23 12:20:00,204.37,204.5,204.25,204.42,2500.0,198.7329,198.8594,198.6163,198.7816,2500.0
2024-04-23 12:25:00,204.51,205.02,204.42,205.02,9598.0,198.8691,199.365,198.7816,199.365,9598.0
2024-04-23 12:30:00,204.99,205.02,204.88,205.02,2108.0,199.3358,199.365,199.2289,199.365,2108.0
2024-04-23 12:35:00,205.02,205.02,204.83,204.84,1608.0,199.365,199.365,199.1803,199.19,1608.0
2024-04-23 12:40:00,204.89,204.95,204.79,204.89,3382.0,199.2386,199.2969,199.1414,199.2386,3382.0
2024-04-23 12:45:00,204.97,205.0,204.92,204.97,1270.0,199.3164,199.3456,199.2678,199.3164,1270.0
2024-04-23 12:50:00,204.93,204.93,204.74,204.74,5516.0,199.2775,199.2775,199.0927,199.0927,5516.0
2024-04-23 12:55:00,204.63,204.78,204.54,204.77,5315.0,198.9858,199.1316,198.8983,199.1219,5315.0
2024-04-23 13:00:00,204.83,204.94,204.67,204.94,5915.0,199.1803,199.2872,199.0247,199.2872,5915.0
2024-04-23 13:05:00,204.93,205.08,204.92,204.99,2392.0,199.2775,199.4234,199.2678,199.3358,2392.0
2024-04-23 13:10:00,205.07,205.07,204.76,205.04,3416.0,199.4136,199.4136,199.1122,199.3845,3416.0
2024-04-23 13:15:00,204.84,204.98,204.82,204.98,2200.0,199.19,199.3261,199.1705,199.3261,2200.0
2024-04-23 13:20:00,205.01,205.16,204.95,205.16,3037.0,199.3553,199.5012,199.2969,199.5012,3037.0
2024-04-23 13:25:00,205.19,205.44,205.19,205.44,3940.0,199.5303,199.7734,199.5303,199.7734,3940.0
2024-04-23 13:30:00,205.46,205.46,204.77,204.96,8974.0,199.7929,199.7929,199.1219,199.3067,8974.0
2024-04-23 13:35:00,204.95,205.08,204.85,204.91,2788.0,199.2969,199.4234,199.1997,199.2581,2788.0
2024-04-23 13:40:00,204.91,205.05,204.83,205.03,2152.0,199.2581,199.3942,199.1803,199.3747,2152.0
2024-04-23 13:45:00,205.05,205.25,205.01,205.1,1725.0,199.3942,199.5887,199.3553,199.4428,1725.0
2024-04-23 13:50:00,205.06,205.21,205.05,205.21,1214.0,199.4039,199.5498,199.3942,199.5498,1214.0
2024-04-23 13:55:00,205.19,205.21,205.11,205.15,900.0,199.5303,199.5498,199.4525,199.4914,900.0
2024-04-23 14:00:00,205.14,205.38,205.07,205.37,2709.0,199.4817,199.7151,199.4136,199.7054,2709.0
2024-04-23 14:05:00,205.41,205.41,205.08,205.09,2895.0,199.7443,199.7443,199.4234,199.4331,2895.0
2024-04-23 14:10:00,205.23,205.23,204.98,205.06,3715.0,199.5692,199.5692,199.3261,199.4039,3715.0
2024-04-23 14:15:00,205.14,205.34,205.07,205.34,2055.0,199.4817,199.6762,199.4136,199.6762,2055.0
2024-04-23 14:20:00,205.21,205.66,205.21,205.53,2848.0,199.5498,199.9874,199.5498,199.8609,2848.0
2024-04-23 14:25:00,205.47,205.73,205.47,205.63,4611.0,199.8026,200.0554,199.8026,199.9582,4611.0
2024-04-23 14:30:00,205.66,205.66,205.42,205.56,1999.0,199.9874,199.9874,199.754,199.8901,1999.0
2024-04-23 14:35:00,205.56,205.56,205.24,205.28,3097.0,199.8901,199.8901,199.5789,199.6178,3097.0
2024-04-23 14:40:00,205.36,205.5,205.32,205.37,3484.0,199.6956,199.8318,199.6567,199.7054,3484.0
2024-04-23 14:45:00,205.36,205.55,205.34,205.45,3739.0,199.6956,199.8804,199.6762,199.7832,3739.0
2024-04-23 14:50:00,205.39,205.4,205.29,205.34,1725.0,199.7248,199.7345,199.6276,199.6762,1725.0
2024-04-23 14:55:00,205.4,205.49,205.29,205.45,4800.0,199.7345,199.8221,199.6276,199.7832,4800.0
2024-04-23 15:00:00,205.5,205.73,205.25,205.73,11892.0,199.8318,200.0554,199.5887,200.0554,11892.0
2024-04-23 15:05:00,205.63,205.73,205.52,205.63,6418.0,199.9582,200.0554,199.8512,199.9582,6418.0
2024-04-23 15:10:00,205.73,205.73,205.48,205.64,3006.0,200.0554,200.0554,199.8123,199.9679,3006.0
2024-04-23 15:15:00,205.72,205.72,205.5,205.59,5494.0,200.0457,200.0457,199.8318,199.9193,5494.0
2024-04-23 15:20:00,205.51,205.75,205.5,205.66,4449.0,199.8415,200.0749,199.8318,199.9874,4449.0
2024-04-23 15:25:00,205.65,205.76,205.54,205.76,6075.0,199.9776,200.0846,199.8707,200.0846,6075.0
2024-04-23 15:30:00,205.72,206.03,205.62,206.03,7557.0,200.0457,200.3472,199.9485,200.3472,7557.0
2024-04-23 15:35:00,205.93,206.1,205.92,206.03,4358.0,200.2499,200.4152,200.2402,200.3472,4358.0
2024-04-23 15:40:00,206.04,206.15,205.99,206.14,8425.0,200.3569,200.4638,200.3083,200.4541,8425.0
2024-04-23 15:45:00,206.1,206.14,205.9,206.1,17855.0,200.4152,200.4541,200.2207,200.4152,17855.0
2024-04-23 15:50:00,206.08,206.3,205.77,206.23,28581.0,200.3958,200.6097,200.0943,200.5416,28581.0
2024-04-23 15:55:00,206.2,206.44,206.07,206.09,82806.0,200.5125,200.7458,200.3861,200.4055,82806.0
2024-04-24 09:30:00,205.8,206.64,205.08,206.05,8045.0,200.1235,200.9403,199.4234,200.3666,8045.0
2024-04-24 09:35:00,205.9,206.62,205.64,206.33,1650.0,200.2207,200.9209,199.9679,200.6389,1650.0
2024-04-24 09:40:00,206.33,206.98,206.04,206.05,3255.0,200.6389,201.271,200.3569,200.3666,3255.0
2024-04-24 09:45:00,205.85,206.82,205.75,206.43,2625.0,200.1721,201.1154,200.0749,200.7361,2625.0
2024-04-24 09:50:00,206.73,207.43,206.39,206.67,12949.0,201.0279,201.7085,200.6972,200.9695,12949.0
2024-04-24 09:55:00,206.74,206.96,206.24,206.24,1319.0,201.0376,201.2515,200.5514,200.5514,1319.0
2024-04-24 10:00:00,206.25,206.78,206.15,206.7,2429.0,200.5611,201.0765,200.4638,200.9987,2429.0
2024-04-24 10:05:00,206.84,207.13,206.84,207.13,1447.0,201.1348,201.4168,201.1348,201.4168,1447.0
2024-04-24 10:10:00,207.3,207.39,206.34,206.34,3463.0,201.5821,201.6696,200.6486,200.6486,3463.0
2024-04-24 10:15:00,206.37,206.52,206.32,206.35,2008.0,200.6778,200.8236,200.6292,200.6583,2008.0
2024-04-24 10:20:00,206.31,206.32,205.84,206.25,3094.0,200.6194,200.6292,200.1624,200.5611,3094.0
2024-04-24 10:25:00,206.58,206.58,206.27,206.27,1400.0,200.882,200.882,200.5805,200.5805,1400.0
2024-04-24 10:30:00,206.19,206.19,205.58,205.68,2438.0,200.5027,200.5027,199.9096,200.0068,2438.0
2024-04-24 10:35:00,205.79,205.92,205.79,205.83,900.0,200.1138,200.2402,200.1138,200.1527,900.0
2024-04-24 10:40:00,205.81,206.13,204.99,205.18,19160.0,200.1332,200.4444,199.3358,199.5206,19160.0
2024-04-24 10:45:00,205.02,205.21,204.77,205.13,3432.0,199.365,199.5498,199.1219,199.472,3432.0
2024-04-24 10:50:00,205.12,205.13,204.81,205.13,6300.0,199.4623,199.472,199.1608,199.472,6300.0
2024-04-24 10:55:00,205.1,205.79,205.05,205.63,10757.0,199.4428,200.1138,199.3942,199.9582,10757.0
2024-04-24 11:00:00,205.52,205.67,205.16,205.28,2440.0,199.8512,199.9971,199.5012,199.6178,2440.0
2024-04-24 11:05:00,205.32,205.65,205.32,205.57,6340.0,199.6567,199.9776,199.6567,199.8998,6340.0
2024-04-24 11:10:00,205.62,205.82,205.4,205.82,2866.0,199.9485,200.143,199.7345,200.143,2866.0
2024-04-24 11:15:00,205.77,205.77,205.15,205.15,2540.0,200.0943,200.0943,199.4914,199.4914,2540.0
2024-04-24 11:20:00,205.1,205.28,204.93,205.27,1800.0,199.4428,199.6178,199.2775,199.6081,1800.0
2024-04-24 11:25:00,205.18,205.44,205.18,205.42,6974.0,199.5206,199.7734,199.5206,199.754,6974.0
2024-04-24 11:30:00,205.46,206.16,205.46,205.81,3210.0,199.7929,200.4736,199.7929,200.1332,3210.0
2024-04-24 11:35:00,205.82,205.82,205.6,205.61,721.0,200.143,200.143,199.929,199.9387,721.0
2024-04-24 11:40:00,205.61,205.74,204.97,204.97,3469.0,199.9387,200.0652,199.3164,199.3164,3469.0
2024-04-24 11:45:00,204.84,205.12,204.63,205.08,5112.0,199.19,199.4623,198.9858,199.4234,5112.0
2024-04-24 11:50:00,205.08,205.08,204.91,204.91,1903.0,199.4234,199.4234,199.2581,199.2581,1903.0
2024-04-24 11:55:00,204.91,204.92,204.69,204.9,1455.0,199.2581,199.2678,199.0441,199.2483,1455.0
2024-04-24 12:00:00,204.94,205.2,204.76,205.2,2309.0,199.2872,199.5401,199.1122,199.5401,2309.0
2024-04-24 12:05:00,205.16,205.19,204.0,204.0,8567.0,199.5012,199.5303,198.3732,198.3732,8567.0
2024-04-24 12:10:00,204.16,204.51,204.16,204.36,1842.0,198.5287,198.8691,198.5287,198.7232,1842.0
2024-04-24 12:15:00,204.02,204.5,204.02,204.5,3631.0,198.3926,198.8594,198.3926,198.8594,3631.0
2024-04-24 12:20:00,204.5,204.5,203.93,204.21,8995.0,198.8594,198.8594,198.3051,198.5774,8995.0
2024-04-24 12:25:00,204.13,204.4,204.12,204.4,300.0,198.4996,198.7621,198.4898,198.7621,300.0
2024-04-24 12:30:00,204.3,204.32,203.75,203.81,1681.0,198.6649,198.6843,198.13,198.1884,1681.0
2024-04-24 12:35:00,203.75,203.86,203.75,203.78,400.0,198.13,198.237,198.13,198.1592,400.0
2024-04-24 12:40:00,203.89,203.99,203.76,203.99,1000.0,198.2662,198.3634,198.1398,198.3634,1000.0
2024-04-24 12:45:00,203.83,203.83,203.46,203.76,1400.0,198.2078,198.2078,197.848,198.1398,1400.0
2024-04-24 12:50:00,203.88,203.95,203.85,203.95,529.0,198.2565,198.3245,198.2273,198.3245,529.0
2024-04-24 12:55:00,203.94,204.07,203.9,204.07,500.0,198.3148,198.4412,198.2759,198.4412,500.0
2024-04-24 13:00:00,204.06,204.39,203.98,204.34,2150.0,198.4315,198.7524,198.3537,198.7038,2150.0
2024-04-24 13:05:00,204.24,204.36,204.24,204.29,1241.0,198.6065,198.7232,198.6065,198.6552,1241.0
2024-04-24 13:10:00,204.29,204.29,204.29,204.29,0.0,198.6552,198.6552,198.6552,198.6552,0.0
2024-04-24 13:15:00,204.45,204.5,204.45,204.5,341.0,198.8107,198.8594,198.8107,198.8594,341.0
2024-04-24 13:20:00,204.41,204.41,204.36,204.38,1500.0,198.7718,198.7718,198.7232,198.7427,1500.0
2024-04-24 13:25:00,204.37,204.52,204.25,204.38,4563.0,198.7329,198.8788,198.6163,198.7427,4563.0
2024-04-24 13:30:00,204.4,204.52,204.35,204.45,2600.0,198.7621,198.8788,198.7135,198.8107,2600.0
2024-04-24 13:35:00,204.45,205.11,204.35,204.99,3806.0,198.8107,199.4525,198.7135,199.3358,3806.0
2024-04-24 13:40:00,204.97,204.97,204.97,204.97,100.0,199.3164,199.3164,199.3164,199.3164,100.0
2024-04-24 13:45:00,205.19,205.47,205.08,205.42,1806.0,199.5303,199.8026,199.4234,199.754,1806.0
2024-04-24 13:50:00,205.42,205.52,205.27,205.5,2206.0,199.754,199.8512,199.6081,199.8318,2206.0
2024-04-24 13:55:00,205.37,205.55,205.36,205.43,1148.0,199.7054,199.8804,199.6956,199.7637,1148.0
2024-04-24 14:00:00,205.43,205.43,205.04,205.25,1576.0,199.7637,199.7637,199.3845,199.5887,1576.0
2024-04-24 14:05:00,205.16,205.16,204.75,205.0,2200.0,199.5012,199.5012,199.1025,199.3456,2200.0
2024-04-24 14:10:00,205.03,205.05,204.73,204.74,1500.0,199.3747,199.3942,199.083,199.0927,1500.0
2024-04-24 14:15:00,204.77,204.86,204.77,204.8,900.0,199.1219,199.2094,199.1219,199.1511,900.0
2024-04-24 14:20:00,204.9,205.19,204.83,205.19,5111.0,199.2483,199.5303,199.1803,199.5303,5111.0
2024-04-24 14:25:00,205.06,205.19,204.92,204.92,2171.0,199.4039,199.5303,199.2678,199.2678,2171.0
2024-04-24 14:30:00,204.77,204.77,204.54,204.54,863.0,199.1219,199.1219,198.8983,198.8983,863.0
2024-04-24 14:35:00,204.62,204.81,204.62,204.79,500.0,198.976,199.1608,198.976,199.1414,500.0
2024-04-24 14:40:00,204.94,204.98,204.91,204.91,700.0,199.2872,199.3261,199.2581,199.2581,700.0
2024-04-24 14:45:00,204.8,204.89,204.74,204.84,1700.0,199.1511,199.2386,199.0927,199.19,1700.0
2024-04-24 14:50:00,204.68,204.68,204.47,204.48,1310.0,199.0344,199.0344,198.8302,198.8399,1310.0
2024-04-24 14:55:00,204.48,204.61,204.4,204.58,3938.0,198.8399,198.9663,198.7621,198.9372,3938.0
2024-04-24 15:00:00,204.58,204.61,204.35,204.35,1760.0,198.9372,198.9663,198.7135,198.7135,1760.0
2024-04-24 15:05:00,204.35,204.74,204.32,204.74,2303.0,198.7135,199.0927,198.6843,199.0927,2303.0
2024-04-24 15:10:00,204.63,205.0,204.62,204.99,1301.0,198.9858,199.3456,198.976,199.3358,1301.0
2024-04-24 15:15:00,204.89,205.01,204.69,204.77,1668.0,199.2386,199.3553,199.0441,199.1219,1668.0
2024-04-24 15:20:00,204.75,205.16,204.65,205.03,1934.0,199.1025,199.5012,199.0052,199.3747,1934.0
2024-04-24 15:25:00,205.19,205.2,204.78,204.78,1434.0,199.5303,199.5401,199.1316,199.1316,1434.0
2024-04-24 15:30:00,204.83,204.92,204.79,204.92,2152.0,199.1803,199.2678,199.1414,199.2678,2152.0
2024-04-24 15:35:00,204.81,204.89,204.75,204.8,4105.0,199.1608,199.2386,199.1025,199.1511,4105.0
2024-04-24 15:40:00,204.81,204.94,204.65,204.65,2749.0,199.1608,199.2872,199.0052,199.0052,2749.0
2024-04-24 15:45:00,204.61,205.04,204.57,205.04,5113.0,198.9663,199.3845,198.9274,199.3845,5113.0
2024-04-24 15:50:00,204.92,205.29,204.78,205.25,8195.0,199.2678,199.6276,199.1316,199.5887,8195.0
2024-04-24 15:55:00,205.29,205.68,205.19,205.68,42372.0,199.6276,200.0068,199.5303,200.0068,42372.0
2024-04-25 09:30:00,202.52,203.0,200.57,200.58,9540.0,196.934,197.4007,195.0378,195.0475,9540.0
2024-04-25 09:35:00,200.7,201.34,200.42,201.34,3258.0,195.1642,195.7865,194.8919,195.7865,3258.0
2024-04-25 09:40:00,201.63,202.13,201.63,202.13,2325.0,196.0685,196.5547,196.0685,196.5547,2325.0
2024-04-25 09:45:00,201.88,202.68,201.88,202.68,1150.0,196.3116,197.0896,196.3116,197.0896,1150.0
2024-04-25 09:50:00,202.73,202.85,202.64,202.65,810.0,197.1382,197.2549,197.0507,197.0604,810.0
2024-04-25 09:55:00,202.47,203.21,202.17,202.8,3702.0,196.8854,197.6049,196.5936,197.2062,3702.0
2024-04-25 10:00:00,202.77,203.01,202.31,203.01,1301.0,197.1771,197.4105,196.7298,197.4105,1301.0
2024-04-25 10:05:00,203.2,203.49,203.05,203.49,1900.0,197.5952,197.8772,197.4494,197.8772,1900.0
2024-04-25 10:10:00,203.51,203.65,203.37,203.65,2386.0,197.8967,198.0328,197.7605,198.0328,2386.0
2024-04-25 10:15:00,203.58,203.85,203.58,203.83,1402.0,197.9647,198.2273,197.9647,198.2078,1402.0
2024-04-25 10:20:00,203.84,204.02,203.83,203.93,3150.0,198.2176,198.3926,198.2078,198.3051,3150.0
2024-04-25 10:25:00,203.76,203.78,203.46,203.49,2150.0,198.1398,198.1592,197.848,197.8772,2150.0
2024-04-25 10:30:00,203.48,203.48,202.97,203.24,1632.0,197.8675,197.8675,197.3716,197.6341,1632.0
2024-04-25 10:35:00,202.96,202.97,202.46,202.53,4518.0,197.3618,197.3716,196.8756,196.9437,4518.0
2024-04-25 10:40:00,202.49,202.49,201.95,201.95,1650.0,196.9048,196.9048,196.3797,196.3797,1650.0
2024-04-25 10:45:00,202.09,202.46,202.09,202.09,2297.0,196.5158,196.8756,196.5158,196.5158,2297.0
2024-04-25 10:50:00,202.14,202.38,201.4,201.9,9558.0,196.5645,196.7978,195.8449,196.3311,9558.0
2024-04-25 10:55:00,201.94,202.45,201.88,202.45,2551.0,196.37,196.8659,196.3116,196.8659,2551.0
2024-04-25 11:00:00,202.24,202.95,202.24,202.95,1450.0,196.6617,197.3521,196.6617,197.3521,1450.0
2024-04-25 11:05:00,202.85,203.2,202.85,203.02,1614.0,197.2549,197.5952,197.2549,197.4202,1614.0
2024-04-25 11:10:00,203.14,203.14,202.85,202.87,1620.0,197.5369,197.5369,197.2549,197.2743,1620.0
2024-04-25 11:15:00,202.77,202.92,202.54,202.73,2418.0,197.1771,197.3229,196.9534,197.1382,2418.0
2024-04-25 11:20:00,202.65,202.71,202.36,202.56,3751.0,197.0604,197.1187,196.7784,196.9729,3751.0
2024-04-25 11:25:00,202.42,202.48,202.24,202.45,2000.0,196.8367,196.8951,196.6617,196.8659,2000.0
2024-04-25 11:30:00,202.52,202.72,202.48,202.53,1550.0,196.934,197.1285,196.8951,196.9437,1550.0
2024-04-25 11:35:00,202.68,202.76,202.52,202.58,2400.0,197.0896,197.1674,196.934,196.9923,2400.0
2024-04-25 11:40:00,202.45,202.54,202.27,202.28,1300.0,196.8659,196.9534,196.6909,196.7006,1300.0
2024-04-25 11:45:00,202.23,202.31,202.09,202.13,925.0,196.652,196.7298,196.5158,196.5547,925.0
2024-04-25 11:50:00,202.08,202.23,201.97,202.04,1938.0,196.5061,196.652,196.3991,196.4672,1938.0
2024-04-25 11:55:00,202.35,202.58,202.05,202.58,2780.0,196.7687,196.9923,196.4769,196.9923,2780.0
2024-04-25 12:00:00,202.56,202.59,202.32,202.58,2209.0,196.9729,197.002,196.7395,196.9923,2209.0
2024-04-25 12:05:00,202.67,202.73,202.5,202.52,2683.0,197.0798,197.1382,196.9145,196.934,2683.0
2024-04-25 12:10:00,202.25,202.25,201.96,201.96,1131.0,196.6714,196.6714,196.3894,196.3894,1131.0
2024-04-25 12:15:00,202.08,202.12,201.95,202.06,1300.0,196.5061,196.545,196.3797,196.4867,1300.0
2024-04-25 12:20:00,201.96,202.22,201.9,202.19,2551.0,196.3894,196.6422,196.3311,196.6131,2551.0
2024-04-25 12:25:00,202.38,202.43,202.14,202.38,3635.0,196.7978,196.8465,196.5645,196.7978,3635.0
2024-04-25 12:30:00,202.29,202.45,202.11,202.45,1449.0,196.7103,196.8659,196.5353,196.8659,1449.0
2024-04-25 12:35:00,202.47,202.58,202.29,202.3,2012.0,196.8854,196.9923,196.7103,196.72,2012.0
2024-04-25 12:40:00,202.24,202.66,202.21,202.66,3335.0,196.6617,197.0701,196.6325,197.0701,3335.0
2024-04-25 12:45:00,202.65,202.65,202.52,202.54,1631.0,197.0604,197.0604,196.934,196.9534,1631.0
2024-04-25 12:50:00,202.6,202.73,202.43,202.55,1746.0,197.0118,197.1382,196.8465,196.9631,1746.0
2024-04-25 12:55:00,202.64,202.64,202.25,202.26,2359.0,197.0507,197.0507,196.6714,196.6811,2359.0
2024-04-25 13:00:00,202.08,202.39,202.08,202.21,2073.0,196.5061,196.8076,196.5061,196.6325,2073.0
2024-04-25 13:05:00,202.21,202.31,201.96,202.18,7941.0,196.6325,196.7298,196.3894,196.6034,7941.0
2024-04-25 13:10:00,202.35,202.37,202.14,202.37,9002.0,196.7687,196.7881,196.5645,196.7881,9002.0
2024-04-25 13:15:00,202.45,202.45,202.26,202.42,2321.0,196.8659,196.8659,196.6811,196.8367,2321.0
2024-04-25 13:20:00,202.5,202.5,202.18,202.3,1700.0,196.9145,196.9145,196.6034,196.72,1700.0
2024-04-25 13:25:00,202.38,202.61,202.36,202.53,1300.0,196.7978,197.0215,196.7784,196.9437,1300.0
2024-04-25 13:30:00,202.56,202.85,202.55,202.81,1400.0,196.9729,197.2549,196.9631,197.216,1400.0
2024-04-25 13:35:00,202.88,203.13,202.81,203.09,3456.0,197.284,197.5271,197.216,197.4883,3456.0
2024-04-25 13:40:00,203.13,203.2,202.92,203.15,2837.0,197.5271,197.5952,197.3229,197.5466,2837.0
2024-04-25 13:45:00,203.2,203.44,203.2,203.35,1890.0,197.5952,197.8286,197.5952,197.7411,1890.0
2024-04-25 13:50:00,203.18,203.7,203.14,203.65,2310.0,197.5758,198.0814,197.5369,198.0328,2310.0
2024-04-25 13:55:00,203.54,203.54,203.23,203.31,1600.0,197.9258,197.9258,197.6244,197.7022,1600.0
2024-04-25 14:00:00,203.24,203.4,203.03,203.12,3521.0,197.6341,197.7897,197.4299,197.5174,3521.0
2024-04-25 14:05:00,203.0,203.3,202.95,203.25,2300.0,197.4007,197.6925,197.3521,197.6438,2300.0
2024-04-25 14:10:00,203.19,203.45,203.19,203.28,15899.0,197.5855,197.8383,197.5855,197.673,15899.0
2024-04-25 14:15:00,203.29,203.49,203.28,203.43,4600.0,197.6827,197.8772,197.673,197.8189,4600.0
2024-04-25 14:20:00,203.54,203.71,203.43,203.43,4753.0,197.9258,198.0911,197.8189,197.8189,4753.0
2024-04-25 14:25:00,203.44,203.47,203.12,203.17,6777.0,197.8286,197.8578,197.5174,197.566,6777.0
2024-04-25 14:30:00,203.27,203.33,203.12,203.18,1900.0,197.6633,197.7216,197.5174,197.5758,1900.0
2024-04-25 14:35:00,203.11,203.24,203.07,203.24,1002.0,197.5077,197.6341,197.4688,197.6341,1002.0
2024-04-25 14:40:00,203.08,203.14,203.0,203.1,902.0,197.4785,197.5369,197.4007,197.498,902.0
2024-04-25 14:45:00,203.12,203.19,202.99,202.99,1200.0,197.5174,197.5855,197.391,197.391,1200.0
2024-04-25 14:50:00,203.08,203.12,202.99,203.07,2286.0,197.4785,197.5174,197.391,197.4688,2286.0
2024-04-25 14:55:00,203.07,203.51,203.07,203.51,4048.0,197.4688,197.8967,197.4688,197.8967,4048.0
2024-04-25 15:00:00,203.53,204.08,203.32,204.08,7277.0,197.9161,198.4509,197.7119,198.4509,7277.0
2024-04-25 15:05:00,204.17,204.17,203.78,203.78,2229.0,198.5385,198.5385,198.1592,198.1592,2229.0
2024-04-25 15:10:00,203.8,203.8,203.78,203.78,500.0,198.1787,198.1787,198.1592,198.1592,500.0
2024-04-25 15:15:00,203.92,204.01,203.74,203.97,1484.0,198.2954,198.3829,198.1203,198.344,1484.0
2024-04-25 15:20:00,203.96,204.07,203.83,204.05,3466.0,198.3343,198.4412,198.2078,198.4218,3466.0
2024-04-25 15:25:00,204.14,204.24,203.91,203.92,2500.0,198.5093,198.6065,198.2856,198.2954,2500.0
2024-04-25 15:30:00,204.01,204.03,203.74,203.76,1410.0,198.3829,198.4023,198.1203,198.1398,1410.0
2024-04-25 15:35:00,203.74,203.8,203.47,203.78,6720.0,198.1203,198.1787,197.8578,198.1592,6720.0
2024-04-25 15:40:00,203.76,203.98,203.69,203.98,2803.0,198.1398,198.3537,198.0717,198.3537,2803.0
2024-04-25 15:45:00,203.87,204.04,203.75,203.75,7194.0,198.2467,198.412,198.13,198.13,7194.0
2024-04-25 15:50:00,203.7,203.89,203.64,203.81,6764.0,198.0814,198.2662,198.0231,198.1884,6764.0
2024-04-25 15:55:00,203.77,204.24,203.76,204.21,33054.0,198.1495,198.6065,198.1398,198.5774,33054.0
2024-04-26 09:30:00,204.0,204.5,204.0,204.5,5305.0,198.3732,198.8594,198.3732,198.8594,5305.0
2024-04-26 09:35:00,204.24,205.17,204.14,204.65,2894.0,198.6065,199.5109,198.5093,199.0052,2894.0
2024-04-26 09:40:00,204.88,205.13,204.76,205.13,425.0,199.2289,199.472,199.1122,199.472,425.0
2024-04-26 09:45:00,205.12,205.4,205.01,205.4,1215.0,199.4623,199.7345,199.3553,199.7345,1215.0
2024-04-26 09:50:00,205.23,205.45,204.77,204.83,1500.0,199.5692,199.7832,199.1219,199.1803,1500.0
2024-04-26 09:55:00,204.77,204.99,204.77,204.88,2100.0,199.1219,199.3358,199.1219,199.2289,2100.0
2024-04-26 10:00:00,205.14,205.46,205.14,205.42,1452.0,199.4817,199.7929,199.4817,199.754,1452.0
2024-04-26 10:05:00,205.58,207.12,205.48,207.11,7024.0,199.9096,201.4071,199.8123,201.3974,7024.0
2024-04-26 10:10:00,207.16,207.16,207.16,207.16,100.0,201.446,201.446,201.446,201.446,100.0
2024-04-26 10:15:00,206.7,206.81,206.57,206.57,1100.0,200.9987,201.1056,200.8723,200.8723,1100.0
2024-04-26 10:20:00,206.3,206.44,206.08,206.44,600.0,200.6097,200.7458,200.3958,200.7458,600.0
2024-04-26 10:25:00,206.42,206.42,206.04,206.21,700.0,200.7264,200.7264,200.3569,200.5222,700.0
2024-04-26 10:30:00,206.21,206.21,205.81,206.14,4415.0,200.5222,200.5222,200.1332,200.4541,4415.0
2024-04-26 10:35:00,206.3,206.56,206.29,206.56,4313.0,200.6097,200.8625,200.6,200.8625,4313.0
2024-04-26 10:40:00,206.91,207.18,206.77,207.18,1000.0,201.2029,201.4654,201.0667,201.4654,1000.0
2024-04-26 10:45:00,206.99,207.08,206.89,206.98,1011.0,201.2807,201.3682,201.1834,201.271,1011.0
2024-04-26 10:50:00,206.73,206.73,206.33,206.48,1200.0,201.0279,201.0279,200.6389,200.7847,1200.0
2024-04-26 10:55:00,206.31,206.56,206.3,206.43,4437.0,200.6194,200.8625,200.6097,200.7361,4437.0
2024-04-26 11:00:00,206.46,206.77,206.45,206.6,2056.0,200.7653,201.0667,200.7556,200.9014,2056.0
2024-04-26 11:05:00,206.56,206.58,206.05,206.06,7589.0,200.8625,200.882,200.3666,200.3763,7589.0
2024-04-26 11:10:00,206.21,206.22,205.81,205.81,9810.0,200.5222,200.5319,200.1332,200.1332,9810.0
2024-04-26 11:15:00,205.7,205.97,205.7,205.94,4452.0,200.0263,200.2888,200.0263,200.2596,4452.0
2024-04-26 11:20:00,205.81,205.81,205.6,205.6,1081.0,200.1332,200.1332,199.929,199.929,1081.0
2024-04-26 11:25:00,205.45,205.69,205.31,205.68,1207.0,199.7832,200.0165,199.647,200.0068,1207.0
2024-04-26 11:30:00,205.55,205.86,205.55,205.86,5228.0,199.8804,200.1818,199.8804,200.1818,5228.0
2024-04-26 11:35:00,205.92,206.43,205.85,206.38,15825.0,200.2402,200.7361,200.1721,200.6875,15825.0
2024-04-26 11:40:00,206.38,206.81,206.37,206.81,12431.0,200.6875,201.1056,200.6778,201.1056,12431.0
2024-04-26 11:45:00,206.89,207.0,206.81,207.0,16665.0,201.1834,201.2904,201.1056,201.2904,16665.0
2024-04-26 11:50:00,207.02,207.06,206.85,206.99,10809.0,201.3099,201.3487,201.1445,201.2807,10809.0
2024-04-26 11:55:00,206.99,207.07,206.31,206.31,6781.0,201.2807,201.3585,200.6194,200.6194,6781.0
2024-04-26 12:00:00,206.17,206.39,205.88,206.38,4962.0,200.4833,200.6972,200.2013,200.6875,4962.0
2024-04-26 12:05:00,206.5,206.61,206.41,206.61,902.0,200.8042,200.9112,200.7167,200.9112,902.0
2024-04-26 12:10:00,206.45,206.8,206.45,206.8,2222.0,200.7556,201.0959,200.7556,201.0959,2222.0
2024-04-26 12:15:00,206.71,206.81,206.65,206.73,1100.0,201.0084,201.1056,200.9501,201.0279,1100.0
2024-04-26 12:20:00,206.72,206.89,206.72,206.89,500.0,201.0181,201.1834,201.0181,201.1834,500.0
2024-04-26 12:25:00,206.89,206.98,206.77,206.84,2858.0,201.1834,201.271,201.0667,201.1348,2858.0
2024-04-26 12:30:00,206.92,207.0,206.91,206.95,534.0,201.2126,201.2904,201.2029,201.2418,534.0
2024-04-26 12:35:00,206.98,207.13,206.98,207.1,1136.0,201.271,201.4168,201.271,201.3876,1136.0
2024-04-26 12:40:00,207.17,207.17,207.17,207.17,100.0,201.4557,201.4557,201.4557,201.4557,100.0
2024-04-26 12:45:00,206.84,206.94,206.84,206.88,500.0,201.1348,201.2321,201.1348,201.1737,500.0
2024-04-26 12:50:00,206.92,207.29,206.92,207.26,1800.0,201.2126,201.5724,201.2126,201.5432,1800.0
2024-04-26 12:55:00,207.36,207.36,207.35,207.36,100.0,201.6405,201.6405,201.6307,201.6405,100.0
2024-04-26 13:00:00,207.46,207.56,207.08,207.41,3605.0,201.7377,201.835,201.3682,201.6891,3605.0
2024-04-26 13:05:00,207.35,207.38,207.2,207.38,600.0,201.6307,201.6599,201.4849,201.6599,600.0
2024-04-26 13:10:00,207.43,207.5,207.29,207.5,2406.0,201.7085,201.7766,201.5724,201.7766,2406.0
2024-04-26 13:15:00,207.55,207.55,207.34,207.47,301.0,201.8252,201.8252,201.621,201.7474,301.0
2024-04-26 13:20:00,207.4,207.58,207.4,207.54,1800.0,201.6794,201.8544,201.6794,201.8155,1800.0
2024-04-26 13:25:00,207.47,207.47,207.08,207.09,2459.0,201.7474,201.7474,201.3682,201.3779,2459.0
2024-04-26 13:30:00,207.16,207.19,207.16,207.19,400.0,201.446,201.4752,201.446,201.4752,400.0
2024-04-26 13:35:00,207.14,207.14,206.97,207.05,620.0,201.4265,201.4265,201.2612,201.339,620.0
2024-04-26 13:40:00,206.91,206.96,206.71,206.95,1823.0,201.2029,201.2515,201.0084,201.2418,1823.0
2024-04-26 13:45:00,206.91,207.01,206.83,207.0,2005.0,201.2029,201.3001,201.1251,201.2904,2005.0
2024-04-26 13:50:00,206.99,207.15,206.92,207.15,1314.0,201.2807,201.4363,201.2126,201.4363,1314.0
2024-04-26 13:55:00,207.13,207.21,207.06,207.08,1502.0,201.4168,201.4946,201.3487,201.3682,1502.0
2024-04-26 14:00:00,207.08,207.39,206.97,207.36,4406.0,201.3682,201.6696,201.2612,201.6405,4406.0
2024-04-26 14:05:00,207.45,207.45,207.24,207.25,400.0,201.728,201.728,201.5238,201.5335,400.0
2024-04-26 14:10:00,207.31,207.46,207.21,207.23,1400.0,201.5919,201.7377,201.4946,201.5141,1400.0
2024-04-26 14:15:00,207.29,207.71,207.29,207.56,6082.0,201.5724,201.9808,201.5724,201.835,6082.0
2024-04-26 14:20:00,207.6,207.6,207.32,207.34,7777.0,201.8739,201.8739,201.6016,201.621,7777.0
2024-04-26 14:25:00,207.43,207.47,207.18,207.28,1845.0,201.7085,201.7474,201.4654,201.5627,1845.0
2024-04-26 14:30:00,207.28,207.28,207.02,207.05,1000.0,201.5627,201.5627,201.3099,201.339,1000.0
2024-04-26 14:35:00,207.03,207.17,207.03,207.11,1200.0,201.3196,201.4557,201.3196,201.3974,1200.0
2024-04-26 14:40:00,207.14,207.33,207.08,207.33,1410.0,201.4265,201.6113,201.3682,201.6113,1410.0
2024-04-26 14:45:00,207.26,207.38,207.26,207.31,902.0,201.5432,201.6599,201.5432,201.5919,902.0
2024-04-26 14:50:00,207.26,207.35,207.1,207.17,2707.0,201.5432,201.6307,201.3876,201.4557,2707.0
2024-04-26 14:55:00,207.17,207.32,207.16,207.29,1977.0,201.4557,201.6016,201.446,201.5724,1977.0
2024-04-26 15:00:00,207.22,207.32,207.12,207.15,3499.0,201.5043,201.6016,201.4071,201.4363,3499.0
2024-04-26 15:05:00,207.21,207.36,207.15,207.36,1698.0,201.4946,201.6405,201.4363,201.6405,1698.0
2024-04-26 15:10:00,207.37,207.53,207.36,207.45,3172.0,201.6502,201.8058,201.6405,201.728,3172.0
2024-04-26 15:15:00,207.45,207.52,207.42,207.45,2755.0,201.728,201.7961,201.6988,201.728,2755.0
2024-04-26 15:20:00,207.45,207.63,207.45,207.63,4443.0,201.728,201.903,201.728,201.903,4443.0
2024-04-26 15:25:00,207.59,207.59,207.47,207.47,2023.0,201.8641,201.8641,201.7474,201.7474,2023.0
2024-04-26 15:30:00,207.42,207.45,206.96,207.0,4616.0,201.6988,201.728,201.2515,201.2904,4616.0
2024-04-26 15:35:00,207.05,207.14,206.64,206.64,3456.0,201.339,201.4265,200.9403,200.9403,3456.0
2024-04-26 15:40:00,206.6,206.7,206.2,206.3,9287.0,200.9014,200.9987,200.5125,200.6097,9287.0
2024-04-26 15:45:00,206.36,206.66,206.36,206.45,8033.0,200.6681,200.9598,200.6681,200.7556,8033.0
2024-04-26 15:50:00,206.48,206.9,206.3,206.9,15937.0,200.7847,201.1932,200.6097,201.1932,15937.0
2024-04-26 15:55:00,206.93,207.2,206.85,207.12,45197.0,201.2223,201.4849,201.1445,201.4071,45197.0
2024-04-29 09:30:00,207.2,208.5,207.12,208.34,8187.0,201.4849,202.749,201.4071,202.5934,8187.0
2024-04-29 09:35:00,207.5,207.5,206.17,206.39,2655.0,201.7766,201.7766,200.4833,200.6972,2655.0
2024-04-29 09:40:00,206.42,206.49,205.0,205.0,3870.0,200.7264,200.7945,199.3456,199.3456,3870.0
2024-04-29 09:45:00,205.16,205.39,204.87,205.34,10922.0,199.5012,199.7248,199.2192,199.6762,10922.0
2024-04-29 09:50:00,205.23,205.23,204.52,204.66,1835.0,199.5692,199.5692,198.8788,199.0149,1835.0
2024-04-29 09:55:00,204.81,205.33,204.8,205.31,3454.0,199.1608,199.6665,199.1511,199.647,3454.0
2024-04-29 10:00:00,205.31,205.5,205.08,205.21,3330.0,199.647,199.8318,199.4234,199.5498,3330.0
2024-04-29 10:05:00,205.33,206.19,205.33,205.9,2382.0,199.6665,200.5027,199.6665,200.2207,2382.0
2024-04-29 10:10:00,205.87,205.87,204.81,205.31,4200.0,200.1916,200.1916,199.1608,199.647,4200.0
2024-04-29 10:15:00,205.31,205.52,205.29,205.52,1687.0,199.647,199.8512,199.6276,199.8512,1687.0
2024-04-29 10:20:00,205.56,205.73,205.08,205.11,4486.0,199.8901,200.0554,199.4234,199.4525,4486.0
2024-04-29 10:25:00,205.26,205.77,205.25,205.59,3945.0,199.5984,200.0943,199.5887,199.9193,3945.0
2024-04-29 10:30:00,205.46,205.6,205.37,205.54,2878.0,199.7929,199.929,199.7054,199.8707,2878.0
2024-04-29 10:35:00,205.59,205.65,204.87,204.98,5494.0,199.9193,199.9776,199.2192,199.3261,5494.0
2024-04-29 10:40:00,204.82,205.2,204.8,205.15,3681.0,199.1705,199.5401,199.1511,199.4914,3681.0
2024-04-29 10:45:00,205.2,205.4,205.07,205.16,4897.0,199.5401,199.7345,199.4136,199.5012,4897.0
2024-04-29 10:50:00,205.12,205.39,205.01,205.33,11631.0,199.4623,199.7248,199.3553,199.6665,11631.0
2024-04-29 10:55:00,205.26,205.26,204.71,204.71,6998.0,199.5984,199.5984,199.0636,199.0636,6998.0
2024-04-29 11:00:00,204.76,204.95,204.69,204.73,5971.0,199.1122,199.2969,199.0441,199.083,5971.0
2024-04-29 11:05:00,204.61,205.04,204.42,204.78,8668.0,198.9663,199.3845,198.7816,199.1316,8668.0
2024-04-29 11:10:00,204.78,204.99,204.76,204.99,1306.0,199.1316,199.3358,199.1122,199.3358,1306.0
2024-04-29 11:15:00,204.9,205.04,204.84,205.04,3388.0,199.2483,199.3845,199.19,199.3845,3388.0
2024-04-29 11:20:00,205.13,205.13,204.72,204.73,1501.0,199.472,199.472,199.0733,199.083,1501.0
2024-04-29 11:25:00,204.78,204.97,204.7,204.85,3008.0,199.1316,199.3164,199.0538,199.1997,3008.0
2024-04-29 11:30:00,204.84,204.84,204.19,204.19,7441.0,199.19,199.19,198.5579,198.5579,7441.0
2024-04-29 11:35:00,204.15,204.29,204.14,204.14,1611.0,198.519,198.6552,198.5093,198.5093,1611.0
2024-04-29 11:40:00,204.06,204.26,204.0,204.22,4326.0,198.4315,198.626,198.3732,198.5871,4326.0
2024-04-29 11:45:00,204.22,204.28,204.09,204.11,3848.0,198.5871,198.6454,198.4607,198.4801,3848.0
2024-04-29 11:50:00,204.09,204.3,204.07,204.18,4100.0,198.4607,198.6649,198.4412,198.5482,4100.0
2024-04-29 11:55:00,204.18,204.32,204.18,204.31,1734.0,198.5482,198.6843,198.5482,198.6746,1734.0
2024-04-29 12:00:00,204.18,204.19,203.88,203.88,1918.0,198.5482,198.5579,198.2565,198.2565,1918.0
2024-04-29 12:05:00,203.98,204.13,203.85,203.94,5220.0,198.3537,198.4996,198.2273,198.3148,5220.0
2024-04-29 12:10:00,203.85,203.85,203.81,203.84,1249.0,198.2273,198.2273,198.1884,198.2176,1249.0
2024-04-29 12:15:00,203.84,204.02,203.79,203.82,4383.0,198.2176,198.3926,198.1689,198.1981,4383.0
2024-04-29 12:20:00,203.82,204.1,203.75,204.04,4912.0,198.1981,198.4704,198.13,198.412,4912.0
2024-04-29 12:25:00,204.19,204.31,204.19,204.2,2400.0,198.5579,198.6746,198.5579,198.5676,2400.0
2024-04-29 12:30:00,204.31,204.37,203.91,203.91,3344.0,198.6746,198.7329,198.2856,198.2856,3344.0
2024-04-29 12:35:00,203.56,203.63,203.49,203.56,3461.0,197.9453,198.0134,197.8772,197.9453,3461.0
2024-04-29 12:40:00,203.56,203.75,203.49,203.65,3838.0,197.9453,198.13,197.8772,198.0328,3838.0
2024-04-29 12:45:00,203.48,203.69,203.48,203.63,3588.0,197.8675,198.0717,197.8675,198.0134,3588.0
2024-04-29 12:50:00,203.63,203.65,203.48,203.51,2403.0,198.0134,198.0328,197.8675,197.8967,2403.0
2024-04-29 12:55:00,203.58,203.63,203.48,203.5,1500.0,197.9647,198.0134,197.8675,197.8869,1500.0
2024-04-29 13:00:00,203.61,203.73,203.57,203.72,5272.0,197.9939,198.1106,197.955,198.1009,5272.0
2024-04-29 13:05:00,203.65,203.65,203.3,203.31,2094.0,198.0328,198.0328,197.6925,197.7022,2094.0
2024-04-29 13:10:00,203.33,203.75,203.32,203.71,4189.0,197.7216,198.13,197.7119,198.0911,4189.0
2024-04-29 13:15:00,203.74,204.35,203.74,204.21,2214.0,198.1203,198.7135,198.1203,198.5774,2214.0
2024-04-29 13:20:00,204.38,204.46,204.18,204.42,3929.0,198.7427,198.8205,198.5482,198.7816,3929.0
2024-04-29 13:25:00,204.5,205.25,204.43,205.14,10507.0,198.8594,199.5887,198.7913,199.4817,10507.0
2024-04-29 13:30:00,205.03,205.19,204.81,204.97,1700.0,199.3747,199.5303,199.1608,199.3164,1700.0
2024-04-29 13:35:00,204.92,205.52,204.92,205.42,4254.0,199.2678,199.8512,199.2678,199.754,4254.0
2024-04-29 13:40:00,205.42,205.43,205.22,205.35,2087.0,199.754,199.7637,199.5595,199.6859,2087.0
2024-04-29 13:45:00,205.37,205.46,205.2,205.2,1906.0,199.7054,199.7929,199.5401,199.5401,1906.0
2024-04-29 13:50:00,205.06,205.2,204.82,204.93,1317.0,199.4039,199.5401,199.1705,199.2775,1317.0
2024-04-29 13:55:00,204.74,204.94,204.66,204.69,1839.0,199.0927,199.2872,199.0149,199.0441,1839.0
2024-04-29 14:00:00,204.63,204.64,203.8,203.81,3833.0,198.9858,198.9955,198.1787,198.1884,3833.0
2024-04-29 14:05:00,203.81,203.91,203.76,203.77,2500.0,198.1884,198.2856,198.1398,198.1495,2500.0
2024-04-29 14:10:00,203.77,203.87,203.53,203.8,7446.0,198.1495,198.2467,197.9161,198.1787,7446.0
2024-04-29 14:15:00,203.75,203.75,203.46,203.53,2982.0,198.13,198.13,197.848,197.9161,2982.0
2024-04-29 14:20:00,203.46,203.93,203.46,203.87,3907.0,197.848,198.3051,197.848,198.2467,3907.0
2024-04-29 14:25:00,203.77,204.02,203.76,203.92,5141.0,198.1495,198.3926,198.1398,198.2954,5141.0
2024-04-29 14:30:00,203.83,203.86,203.48,203.78,7127.0,198.2078,198.237,197.8675,198.1592,7127.0
2024-04-29 14:35:00,203.88,203.96,203.71,203.96,3200.0,198.2565,198.3343,198.0911,198.3343,3200.0
2024-04-29 14:40:00,204.02,204.21,203.99,204.18,6056.0,198.3926,198.5774,198.3634,198.5482,6056.0
2024-04-29 14:45:00,204.17,204.38,204.11,204.32,5473.0,198.5385,198.7427,198.4801,198.6843,5473.0
2024-04-29 14:50:00,204.31,204.52,204.2,204.52,5223.0,198.6746,198.8788,198.5676,198.8788,5223.0
2024-04-29 14:55:00,204.48,205.17,204.48,205.09,12646.0,198.8399,199.5109,198.8399,199.4331,12646.0
2024-04-29 15:00:00,205.01,205.01,204.24,204.44,10398.0,199.3553,199.3553,198.6065,198.801,10398.0
2024-04-29 15:05:00,204.42,204.69,204.35,204.57,3512.0,198.7816,199.0441,198.7135,198.9274,3512.0
2024-04-29 15:10:00,204.65,204.79,204.48,204.61,3800.0,199.0052,199.1414,198.8399,198.9663,3800.0
2024-04-29 15:15:00,204.58,204.61,204.21,204.55,6787.0,198.9372,198.9663,198.5774,198.908,6787.0
2024-04-29 15:20:00,204.59,204.86,204.58,204.84,5098.0,198.9469,199.2094,198.9372,199.19,5098.0
2024-04-29 15:25:00,204.74,205.03,204.74,205.03,9390.0,199.0927,199.3747,199.0927,199.3747,9390.0
2024-04-29 15:30:00,205.07,205.21,204.55,204.59,11569.0,199.4136,199.5498,198.908,198.9469,11569.0
2024-04-29 15:35:00,204.6,205.19,204.53,205.19,8473.0,198.9566,199.5303,198.8885,199.5303,8473.0
2024-04-29 15:40:00,205.19,205.35,204.99,205.01,10609.0,199.5303,199.6859,199.3358,199.3553,10609.0
2024-04-29 15:45:00,205.02,205.08,204.43,204.61,14680.0,199.365,199.4234,198.7913,198.9663,14680.0
2024-04-29 15:50:00,204.63,205.59,204.61,205.37,23721.0,198.9858,199.9193,198.9663,199.7054,23721.0
2024-04-29 15:55:00,205.43,205.79,205.34,205.62,52081.0,199.7637,200.1138,199.6762,199.9485,52081.0
2024-04-30 09:30:00,204.23,204.83,203.61,203.61,5936.0,198.5968,199.1803,197.9939,197.9939,5936.0
2024-04-30 09:35:00,204.11,204.47,203.87,204.25,1600.0,198.4801,198.8302,198.2467,198.6163,1600.0
2024-04-30 09:40:00,204.34,204.34,203.58,203.86,1600.0,198.7038,198.7038,197.9647,198.237,1600.0
2024-04-30 09:45:00,203.61,203.86,203.02,203.36,2392.0,197.9939,198.237,197.4202,197.7508,2392.0
2024-04-30 09:50:00,202.83,203.14,202.05,202.74,15484.0,197.2354,197.5369,196.4769,197.1479,15484.0
2024-04-30 09:55:00,202.65,202.9,202.28,202.59,2320.0,197.0604,197.3035,196.7006,197.002,2320.0
2024-04-30 10:00:00,202.34,203.76,202.34,203.72,5052.0,196.7589,198.1398,196.7589,198.1009,5052.0
2024-04-30 10:05:00,203.89,204.03,203.68,203.7,1864.0,198.2662,198.4023,198.062,198.0814,1864.0
2024-04-30 10:10:00,203.7,203.79,203.49,203.49,440.0,198.0814,198.1689,197.8772,197.8772,440.0
2024-04-30 10:15:00,203.52,203.52,203.15,203.34,1245.0,197.9064,197.9064,197.5466,197.7314,1245.0
2024-04-30 10:20:00,203.4,203.66,203.17,203.52,5897.0,197.7897,198.0425,197.566,197.9064,5897.0
2024-04-30 10:25:00,203.35,203.35,202.95,203.09,1872.0,197.7411,197.7411,197.3521,197.4883,1872.0
2024-04-30 10:30:00,202.84,202.84,202.53,202.84,3255.0,197.2451,197.2451,196.9437,197.2451,3255.0
2024-04-30 10:35:00,202.94,203.36,202.93,203.36,2811.0,197.3424,197.7508,197.3327,197.7508,2811.0
2024-04-30 10:40:00,203.57,203.64,203.45,203.45,875.0,197.955,198.0231,197.8383,197.8383,875.0
2024-04-30 10:45:00,203.45,203.57,203.28,203.43,1438.0,197.8383,197.955,197.673,197.8189,1438.0
2024-04-30 10:50:00,203.68,203.96,203.44,203.95,5136.0,198.062,198.3343,197.8286,198.3245,5136.0
2024-04-30 10:55:00,203.88,204.01,203.16,203.18,2818.0,198.2565,198.3829,197.5563,197.5758,2818.0
2024-04-30 11:00:00,203.24,203.37,202.59,202.59,1300.0,197.6341,197.7605,197.002,197.002,1300.0
2024-04-30 11:05:00,202.49,202.49,202.02,202.02,1300.0,196.9048,196.9048,196.4478,196.4478,1300.0
2024-04-30 11:10:00,202.16,202.17,201.6,201.66,4118.0,196.5839,196.5936,196.0393,196.0977,4118.0
2024-04-30 11:15:00,201.6,201.75,201.6,201.73,1100.0,196.0393,196.1852,196.0393,196.1658,1100.0
2024-04-30 11:20:00,201.6,201.78,201.54,201.66,4861.0,196.0393,196.2144,195.981,196.0977,4861.0
2024-04-30 11:25:00,201.7,201.85,201.57,201.77,3171.0,196.1366,196.2825,196.0102,196.2047,3171.0
2024-04-30 11:30:00,201.75,201.76,201.41,201.56,3216.0,196.1852,196.1949,195.8546,196.0005,3216.0
2024-04-30 11:35:00,201.7,202.0,201.7,201.89,2701.0,196.1366,196.4283,196.1366,196.3214,2701.0
2024-04-30 11:40:00,201.88,201.88,201.62,201.74,1458.0,196.3116,196.3116,196.0588,196.1755,1458.0
2024-04-30 11:45:00,201.69,201.7,201.12,201.12,2747.0,196.1269,196.1366,195.5726,195.5726,2747.0
2024-04-30 11:50:00,201.09,201.1,200.82,200.83,713.0,195.5434,195.5531,195.2809,195.2906,713.0
2024-04-30 11:55:00,200.87,201.36,200.75,201.36,6536.0,195.3295,195.806,195.2128,195.806,6536.0
2024-04-30 12:00:00,201.52,201.58,201.27,201.34,1564.0,195.9616,196.0199,195.7185,195.7865,1564.0
2024-04-30 12:05:00,201.18,201.25,201.09,201.22,700.0,195.6309,195.699,195.5434,195.6698,700.0
2024-04-30 12:10:00,201.28,201.49,201.28,201.44,1206.0,195.7282,195.9324,195.7282,195.8838,1206.0
2024-04-30 12:15:00,201.36,201.36,201.32,201.32,213.0,195.806,195.806,195.7671,195.7671,213.0
2024-04-30 12:20:00,201.23,201.35,201.23,201.34,705.0,195.6796,195.7962,195.6796,195.7865,705.0
2024-04-30 12:25:00,201.29,201.52,201.13,201.14,3404.0,195.7379,195.9616,195.5823,195.592,3404.0
2024-04-30 12:30:00,201.0,201.11,200.55,200.55,2152.0,195.4559,195.5629,195.0183,195.0183,2152.0
2024-04-30 12:35:00,200.35,200.63,200.35,200.5,2341.0,194.8238,195.0961,194.8238,194.9697,2341.0
2024-04-30 12:40:00,200.4,200.44,200.15,200.23,1890.0,194.8724,194.9113,194.6293,194.7071,1890.0
2024-04-30 12:45:00,200.13,200.71,200.13,200.71,2601.0,194.6099,195.1739,194.6099,195.1739,2601.0
2024-04-30 12:50:00,200.7,200.81,200.62,200.62,1098.0,195.1642,195.2711,195.0864,195.0864,1098.0
2024-04-30 12:55:00,200.72,200.74,200.71,200.74,706.0,195.1836,195.2031,195.1739,195.2031,706.0
2024-04-30 13:00:00,200.61,200.83,200.6,200.83,1350.0,195.0767,195.2906,195.0669,195.2906,1350.0
2024-04-30 13:05:00,200.63,200.63,200.46,200.46,1041.0,195.0961,195.0961,194.9308,194.9308,1041.0
2024-04-30 13:10:00,200.27,200.27,200.19,200.2,600.0,194.746,194.746,194.6682,194.678,600.0
2024-04-30 13:15:00,200.19,200.43,200.19,200.36,959.0,194.6682,194.9016,194.6682,194.8336,959.0
2024-04-30 13:20:00,200.34,200.46,200.34,200.46,528.0,194.8141,194.9308,194.8141,194.9308,528.0
2024-04-30 13:25:00,200.35,200.44,200.27,200.28,1005.0,194.8238,194.9113,194.746,194.7558,1005.0
2024-04-30 13:30:00,200.31,200.51,200.31,200.48,821.0,194.7849,194.9794,194.7849,194.9502,821.0
2024-04-30 13:35:00,200.53,200.69,200.51,200.58,1002.0,194.9989,195.1544,194.9794,195.0475,1002.0
2024-04-30 13:40:00,200.75,200.75,200.4,200.4,1300.0,195.2128,195.2128,194.8724,194.8724,1300.0
2024-04-30 13:45:00,200.45,200.47,200.45,200.46,500.0,194.9211,194.9405,194.9211,194.9308,500.0
2024-04-30 13:50:00,200.45,200.64,200.42,200.62,1809.0,194.9211,195.1058,194.8919,195.0864,1809.0
2024-04-30 13:55:00,200.66,200.77,200.55,200.55,710.0,195.1253,195.2322,195.0183,195.0183,710.0
2024-04-30 14:00:00,200.59,200.82,200.58,200.8,2100.0,195.0572,195.2809,195.0475,195.2614,2100.0
2024-04-30 14:05:00,200.91,200.91,200.77,200.8,920.0,195.3684,195.3684,195.2322,195.2614,920.0
2024-04-30 14:10:00,200.73,200.87,200.62,200.78,1555.0,195.1933,195.3295,195.0864,195.242,1555.0
2024-04-30 14:15:00,200.93,200.93,200.37,200.37,2000.0,195.3878,195.3878,194.8433,194.8433,2000.0
2024-04-30 14:20:00,200.49,200.49,200.37,200.39,400.0,194.96,194.96,194.8433,194.8627,400.0
2024-04-30 14:25:00,200.45,200.49,200.24,200.3,2969.0,194.9211,194.96,194.7169,194.7752,2969.0
2024-04-30 14:30:00,200.25,200.8,200.12,200.8,2262.0,194.7266,195.2614,194.6002,195.2614,2262.0
2024-04-30 14:35:00,200.78,200.86,200.72,200.79,1372.0,195.242,195.3198,195.1836,195.2517,1372.0
2024-04-30 14:40:00,200.83,200.83,200.7,200.73,529.0,195.2906,195.2906,195.1642,195.1933,529.0
2024-04-30 14:45:00,200.71,200.73,200.62,200.62,1852.0,195.1739,195.1933,195.0864,195.0864,1852.0
2024-04-30 14:50:00,200.6,200.73,200.51,200.66,2395.0,195.0669,195.1933,194.9794,195.1253,2395.0
2024-04-30 14:55:00,200.64,200.83,200.64,200.76,1000.0,195.1058,195.2906,195.1058,195.2225,1000.0
2024-04-30 15:00:00,200.76,200.97,200.76,200.83,1410.0,195.2225,195.4267,195.2225,195.2906,1410.0
2024-04-30 15:05:00,200.94,201.05,200.94,201.05,204.0,195.3976,195.5045,195.3976,195.5045,204.0
2024-04-30 15:10:00,201.2,201.2,200.94,200.97,1000.0,195.6504,195.6504,195.3976,195.4267,1000.0
2024-04-30 15:15:00,200.97,201.02,200.85,200.85,2009.0,195.4267,195.4753,195.31,195.31,2009.0
2024-04-30 15:20:00,200.8,200.86,200.55,200.68,2001.0,195.2614,195.3198,195.0183,195.1447,2001.0
2024-04-30 15:25:00,200.7,200.83,200.55,200.83,2448.0,195.1642,195.2906,195.0183,195.2906,2448.0
2024-04-30 15:30:00,200.82,200.88,200.58,200.88,3091.0,195.2809,195.3392,195.0475,195.3392,3091.0
2024-04-30 15:35:00,200.86,201.11,200.76,200.81,7771.0,195.3198,195.5629,195.2225,195.2711,7771.0
2024-04-30 15:40:00,200.81,200.87,200.56,200.86,5468.0,195.2711,195.3295,195.028,195.3198,5468.0
2024-04-30 15:45:00,200.8,200.82,200.53,200.77,8608.0,195.2614,195.2809,194.9989,195.2322,8608.0
2024-04-30 15:50:00,200.65,200.92,200.41,200.58,16671.0,195.1156,195.3781,194.8822,195.0475,16671.0
2024-04-30 15:55:00,200.55,201.06,200.44,200.98,75804.0,195.0183,195.5142,194.9113,195.4365,75804.0
2024-05-01 09:30:00,200.95,201.52,200.27,200.85,5968.0,195.4073,195.9616,194.746,195.31,5968.0
2024-05-01 09:35:00,200.86,201.22,200.68,201.17,1911.0,195.3198,195.6698,195.1447,195.6212,1911.0
2024-05-01 09:40:00,201.16,201.66,200.73,201.62,2650.0,195.6115,196.0977,195.1933,196.0588,2650.0
2024-05-01 09:45:00,201.67,201.67,200.76,201.0,5722.0,196.1074,196.1074,195.2225,195.4559,5722.0
2024-05-01 09:50:00,201.07,201.07,200.41,200.41,1245.0,195.524,195.524,194.8822,194.8822,1245.0
2024-05-01 09:55:00,200.38,201.0,200.24,200.9,11958.0,194.853,195.4559,194.7169,195.3587,11958.0
2024-05-01 10:00:00,200.71,200.74,200.27,200.7,13807.0,195.1739,195.2031,194.746,195.1642,13807.0
2024-05-01 10:05:00,200.7,201.15,200.7,201.09,2050.0,195.1642,195.6018,195.1642,195.5434,2050.0
2024-05-01 10:10:00,201.01,201.01,200.26,200.64,15747.0,195.4656,195.4656,194.7363,195.1058,15747.0
2024-05-01 10:15:00,200.81,200.84,200.45,200.5,1800.0,195.2711,195.3003,194.9211,194.9697,1800.0
2024-05-01 10:20:00,200.48,200.84,200.48,200.84,2911.0,194.9502,195.3003,194.9502,195.3003,2911.0
2024-05-01 10:25:00,200.69,201.05,200.48,200.75,5965.0,195.1544,195.5045,194.9502,195.2128,5965.0
2024-05-01 10:30:00,200.69,200.95,200.59,200.87,1300.0,195.1544,195.4073,195.0572,195.3295,1300.0
2024-05-01 10:35:00,200.88,200.95,200.51,200.51,1508.0,195.3392,195.4073,194.9794,194.9794,1508.0
2024-05-01 10:40:00,200.46,200.67,200.41,200.46,1633.0,194.9308,195.135,194.8822,194.9308,1633.0
2024-05-01 10:45:00,200.48,200.6,200.28,200.37,2284.0,194.9502,195.0669,194.7558,194.8433,2284.0
2024-05-01 10:50:00,200.37,200.39,200.25,200.3,1000.0,194.8433,194.8627,194.7266,194.7752,1000.0
2024-05-01 10:55:00,200.25,200.46,200.17,200.29,9385.0,194.7266,194.9308,194.6488,194.7655,9385.0
2024-05-01 11:00:00,200.28,200.29,199.8,200.06,16684.0,194.7558,194.7655,194.289,194.5418,16684.0
2024-05-01 11:05:00,199.95,200.0,199.79,199.8,5538.0,194.4349,194.4835,194.2793,194.289,5538.0
2024-05-01 11:10:00,199.67,199.98,199.6,199.74,6582.0,194.1626,194.464,194.0945,194.2307,6582.0
2024-05-01 11:15:00,199.77,199.89,199.63,199.63,3207.0,194.2598,194.3765,194.1237,194.1237,3207.0
2024-05-01 11:20:00,199.5,199.84,199.5,199.62,4938.0,193.9973,194.3279,193.9973,194.114,4938.0
2024-05-01 11:25:00,199.53,199.64,199.45,199.54,3726.0,194.0264,194.1334,193.9487,194.0362,3726.0
2024-05-01 11:30:00,199.63,199.82,199.46,199.8,3171.0,194.1237,194.3084,193.9584,194.289,3171.0
2024-05-01 11:35:00,199.9,200.27,199.9,200.19,9682.0,194.3862,194.746,194.3862,194.6682,9682.0
2024-05-01 11:40:00,200.23,200.38,200.15,200.33,2541.0,194.7071,194.853,194.6293,194.8044,2541.0
2024-05-01 11:45:00,200.39,200.49,200.07,200.18,6701.0,194.8627,194.96,194.5516,194.6585,6701.0
2024-05-01 11:50:00,200.13,200.27,200.04,200.12,5965.0,194.6099,194.746,194.5224,194.6002,5965.0
2024-05-01 11:55:00,200.14,200.3,200.04,200.22,3986.0,194.6196,194.7752,194.5224,194.6974,3986.0
2024-05-01 12:00:00,200.08,200.3,200.07,200.24,20880.0,194.5613,194.7752,194.5516,194.7169,20880.0
2024-05-01 12:05:00,200.29,200.3,199.98,200.08,10032.0,194.7655,194.7752,194.464,194.5613,10032.0
2024-05-01 12:10:00,200.13,200.37,200.06,200.36,9405.0,194.6099,194.8433,194.5418,194.8336,9405.0
2024-05-01 12:15:00,200.48,200.65,200.45,200.65,900.0,194.9502,195.1156,194.9211,195.1156,900.0
2024-05-01 12:20:00,200.56,200.75,200.42,200.5,2356.0,195.028,195.2128,194.8919,194.9697,2356.0
2024-05-01 12:25:00,200.39,200.78,200.39,200.78,1830.0,194.8627,195.242,194.8627,195.242,1830.0
2024-05-01 12:30:00,200.78,200.78,200.75,200.75,600.0,195.242,195.242,195.2128,195.2128,600.0
2024-05-01 12:35:00,200.79,201.09,200.79,200.99,500.0,195.2517,195.5434,195.2517,195.4462,500.0
2024-05-01 12:40:00,201.0,201.0,200.91,200.97,769.0,195.4559,195.4559,195.3684,195.4267,769.0
2024-05-01 12:45:00,200.91,200.91,200.79,200.83,1240.0,195.3684,195.3684,195.2517,195.2906,1240.0
2024-05-01 12:50:00,200.74,200.8,200.63,200.75,4517.0,195.2031,195.2614,195.0961,195.2128,4517.0
2024-05-01 12:55:00,200.55,200.55,200.47,200.48,200.0,195.0183,195.0183,194.9405,194.9502,200.0
2024-05-01 13:00:00,200.51,200.59,200.37,200.38,4845.0,194.9794,195.0572,194.8433,194.853,4845.0
2024-05-01 13:05:00,200.29,200.31,200.09,200.13,3038.0,194.7655,194.7849,194.571,194.6099,3038.0
2024-05-01 13:10:00,200.02,200.04,199.77,199.77,2692.0,194.5029,194.5224,194.2598,194.2598,2692.0
2024-05-01 13:15:00,199.77,199.92,199.73,199.9,2209.0,194.2598,194.4057,194.2209,194.3862,2209.0
2024-05-01 13:20:00,199.85,199.95,199.85,199.95,1882.0,194.3376,194.4349,194.3376,194.4349,1882.0
2024-05-01 13:25:00,199.87,200.04,199.7,200.0,4841.0,194.3571,194.5224,194.1918,194.4835,4841.0
2024-05-01 13:30:00,199.85,199.85,199.85,199.85,498.0,194.3376,194.3376,194.3376,194.3376,498.0
2024-05-01 13:35:00,199.87,199.99,199.8,199.8,3089.0,194.3571,194.4738,194.289,194.289,3089.0
2024-05-01 13:40:00,199.74,199.82,199.73,199.74,400.0,194.2307,194.3084,194.2209,194.2307,400.0
2024-05-01 13:45:00,199.73,199.85,199.57,199.59,2469.0,194.2209,194.3376,194.0653,194.0848,2469.0
2024-05-01 13:50:00,199.52,199.52,199.38,199.42,1500.0,194.0167,194.0167,193.8806,193.9195,1500.0
2024-05-01 13:55:00,199.42,199.62,199.41,199.52,4465.0,193.9195,194.114,193.9098,194.0167,4465.0
2024-05-01 14:00:00,199.52,200.21,199.45,199.83,6590.0,194.0167,194.6877,193.9487,194.3182,6590.0
2024-05-01 14:05:00,200.02,200.11,199.52,199.77,3213.0,194.5029,194.5904,194.0167,194.2598,3213.0
2024-05-01 14:10:00,199.49,200.0,199.41,199.75,4127.0,193.9875,194.4835,193.9098,194.2404,4127.0
2024-05-01 14:15:00,199.9,199.99,199.65,199.77,1772.0,194.3862,194.4738,194.1431,194.2598,1772.0
2024-05-01 14:20:00,199.91,200.03,199.84,199.99,1710.0,194.396,194.5127,194.3279,194.4738,1710.0
2024-05-01 14:25:00,200.14,200.3,200.04,200.19,21567.0,194.6196,194.7752,194.5224,194.6682,21567.0
2024-05-01 14:30:00,200.15,200.32,198.85,199.87,20682.0,194.6293,194.7947,193.3652,194.3571,20682.0
2024-05-01 14:35:00,199.89,200.39,199.07,200.23,17149.0,194.3765,194.8627,193.5791,194.7071,17149.0
2024-05-01 14:40:00,200.32,201.53,200.29,201.47,12689.0,194.7947,195.9713,194.7655,195.9129,12689.0
2024-05-01 14:45:00,201.44,201.52,200.52,200.96,45015.0,195.8838,195.9616,194.9891,195.417,45015.0
2024-05-01 14:50:00,201.09,201.45,200.9,200.99,8525.0,195.5434,195.8935,195.3587,195.4462,8525.0
2024-05-01 14:55:00,201.01,201.37,200.68,200.68,5218.0,195.4656,195.8157,195.1447,195.1447,5218.0
2024-05-01 15:00:00,201.08,201.27,200.33,200.33,5632.0,195.5337,195.7185,194.8044,194.8044,5632.0
2024-05-01 15:05:00,200.3,200.73,200.23,200.39,2425.0,194.7752,195.1933,194.7071,194.8627,2425.0
2024-05-01 15:10:00,200.37,200.94,200.37,200.55,17375.0,194.8433,195.3976,194.8433,195.0183,17375.0
2024-05-01 15:15:00,200.64,200.8,200.22,200.37,6116.0,195.1058,195.2614,194.6974,194.8433,6116.0
2024-05-01 15:20:00,200.19,200.51,199.94,200.5,8565.0,194.6682,194.9794,194.4251,194.9697,8565.0
2024-05-01 15:25:00,200.61,200.73,200.12,200.12,9549.0,195.0767,195.1933,194.6002,194.6002,9549.0
2024-05-01 15:30:00,200.1,200.19,199.71,199.77,14170.0,194.5807,194.6682,194.2015,194.2598,14170.0
2024-05-01 15:35:00,199.7,199.94,199.51,199.51,14829.0,194.1918,194.4251,194.007,194.007,14829.0
2024-05-01 15:40:00,199.51,199.75,199.32,199.64,5766.0,194.007,194.2404,193.8222,194.1334,5766.0
2024-05-01 15:45:00,199.56,199.9,199.39,199.49,7949.0,194.0556,194.3862,193.8903,193.9875,7949.0
2024-05-01 15:50:00,199.39,199.39,198.3,198.3,16794.0,193.8903,193.8903,192.8304,192.8304,16794.0
2024-05-01 15:55:00,198.25,198.46,197.99,198.13,50510.0,192.7818,192.986,192.5289,192.6651,50510.0
2024-05-02 09:30:00,200.55,200.55,199.7,199.7,7979.0,195.0183,195.0183,194.1918,194.1918,7979.0
2024-05-02 09:35:00,199.64,199.64,199.62,199.62,200.0,194.1334,194.1334,194.114,194.114,200.0
2024-05-02 09:40:00,199.41,199.83,199.41,199.83,1200.0,193.9098,194.3182,193.9098,194.3182,1200.0
2024-05-02 09:45:00,200.0,200.32,200.0,200.32,1178.0,194.4835,194.7947,194.4835,194.7947,1178.0
2024-05-02 09:50:00,200.2,200.51,200.19,200.51,853.0,194.678,194.9794,194.6682,194.9794,853.0
2024-05-02 09:55:00,200.46,200.48,200.21,200.21,422.0,194.9308,194.9502,194.6877,194.6877,422.0
2024-05-02 10:00:00,200.06,200.15,198.97,199.19,4373.0,194.5418,194.6293,193.4819,193.6958,4373.0
2024-05-02 10:05:00,199.17,199.28,198.51,198.52,1973.0,193.6764,193.7833,193.0346,193.0443,1973.0
2024-05-02 10:10:00,198.6,199.13,198.48,199.0,8453.0,193.1221,193.6375,193.0054,193.5111,8453.0
2024-05-02 10:15:00,199.08,199.49,198.97,198.99,2433.0,193.5889,193.9875,193.4819,193.5013,2433.0
2024-05-02 10:20:00,198.84,199.08,198.68,199.04,3919.0,193.3555,193.5889,193.1999,193.55,3919.0
2024-05-02 10:25:00,199.06,199.41,198.96,199.41,3806.0,193.5694,193.9098,193.4722,193.9098,3806.0
2024-05-02 10:30:00,199.41,199.61,199.22,199.42,2211.0,193.9098,194.1042,193.725,193.9195,2211.0
2024-05-02 10:35:00,199.36,199.36,198.63,198.63,2166.0,193.8611,193.8611,193.1513,193.1513,2166.0
2024-05-02 10:40:00,198.64,198.69,198.3,198.3,4582.0,193.161,193.2096,192.8304,192.8304,4582.0
2024-05-02 10:45:00,198.23,198.82,198.23,198.75,2581.0,192.7623,193.336,192.7623,193.268,2581.0
2024-05-02 10:50:00,198.69,198.86,198.69,198.86,1010.0,193.2096,193.3749,193.2096,193.3749,1010.0
2024-05-02 10:55:00,198.88,198.91,198.76,198.8,886.0,193.3944,193.4235,193.2777,193.3166,886.0
2024-05-02 11:00:00,198.93,199.21,198.78,199.0,9019.0,193.443,193.7153,193.2971,193.5111,9019.0
2024-05-02 11:05:00,199.23,199.32,198.9,199.0,16160.0,193.7347,193.8222,193.4138,193.5111,16160.0
2024-05-02 11:10:00,199.02,199.26,198.96,199.1,7283.0,193.5305,193.7639,193.4722,193.6083,7283.0
2024-05-02 11:15:00,198.98,199.2,198.98,199.03,5247.0,193.4916,193.7055,193.4916,193.5402,5247.0
2024-05-02 11:20:00,199.08,199.09,198.97,199.01,612.0,193.5889,193.5986,193.4819,193.5208,612.0
2024-05-02 11:25:00,199.1,199.17,198.92,198.93,1436.0,193.6083,193.6764,193.4333,193.443,1436.0
2024-05-02 11:30:00,198.9,198.91,198.07,198.12,2147.0,193.4138,193.4235,192.6067,192.6553,2147.0
2024-05-02 11:35:00,198.4,198.4,198.0,198.01,1557.0,192.9276,192.9276,192.5386,192.5484,1557.0
2024-05-02 11:40:00,197.89,198.44,197.89,198.37,1978.0,192.4317,192.9665,192.4317,192.8984,1978.0
2024-05-02 11:45:00,198.39,198.39,198.11,198.11,300.0,192.9179,192.9179,192.6456,192.6456,300.0
2024-05-02 11:50:00,198.02,198.32,198.02,198.25,922.0,192.5581,192.8498,192.5581,192.7818,922.0
2024-05-02 11:55:00,198.16,198.25,198.02,198.11,11528.0,192.6942,192.7818,192.5581,192.6456,11528.0
2024-05-02 12:00:00,198.02,198.12,198.0,198.01,4587.0,192.5581,192.6553,192.5386,192.5484,4587.0
2024-05-02 12:05:00,198.13,198.14,198.05,198.11,2711.0,192.6651,192.6748,192.5873,192.6456,2711.0
2024-05-02 12:10:00,198.11,198.85,198.11,198.65,14941.0,192.6456,193.3652,192.6456,193.1707,14941.0
2024-05-02 12:15:00,198.47,198.6,198.36,198.36,2994.0,192.9957,193.1221,192.8887,192.8887,2994.0
2024-05-02 12:20:00,198.26,198.26,197.75,198.0,808.0,192.7915,192.7915,192.2955,192.5386,808.0
2024-05-02 12:25:00,197.91,198.18,197.89,197.89,7255.0,192.4511,192.7137,192.4317,192.4317,7255.0
2024-05-02 12:30:00,197.75,197.76,197.38,197.63,932.0,192.2955,192.3053,191.9357,192.1789,932.0
2024-05-02 12:35:00,197.58,198.04,197.44,198.01,4500.0,192.1302,192.5775,191.9941,192.5484,4500.0
2024-05-02 12:40:00,197.86,198.0,197.86,198.0,388.0,192.4025,192.5386,192.4025,192.5386,388.0
2024-05-02 12:45:00,197.89,197.91,197.86,197.86,720.0,192.4317,192.4511,192.4025,192.4025,720.0
2024-05-02 12:50:00,197.98,198.08,197.91,197.91,1323.0,192.5192,192.6164,192.4511,192.4511,1323.0
2024-05-02 12:55:00,197.88,197.88,197.88,197.88,200.0,192.422,192.422,192.422,192.422,200.0
2024-05-02 13:00:00,197.95,198.01,197.85,198.0,400.0,192.49,192.5484,192.3928,192.5386,400.0
2024-05-02 13:05:00,197.98,198.3,197.94,198.19,1862.0,192.5192,192.8304,192.4803,192.7234,1862.0
2024-05-02 13:10:00,198.1,198.49,198.1,198.49,1255.0,192.6359,193.0151,192.6359,193.0151,1255.0
2024-05-02 13:15:00,198.46,198.56,198.41,198.41,944.0,192.986,193.0832,192.9373,192.9373,944.0
2024-05-02 13:20:00,198.24,198.37,198.24,198.28,700.0,192.772,192.8984,192.772,192.8109,700.0
2024-05-02 13:25:00,198.53,198.7,198.53,198.7,746.0,193.054,193.2193,193.054,193.2193,746.0
2024-05-02 13:30:00,198.77,198.77,198.3,198.3,6601.0,193.2874,193.2874,192.8304,192.8304,6601.0
2024-05-02 13:35:00,198.13,198.2,198.08,198.09,700.0,192.6651,192.7331,192.6164,192.6262,700.0
2024-05-02 13:40:00,197.96,198.16,197.84,197.99,12019.0,192.4997,192.6942,192.3831,192.5289,12019.0
2024-05-02 13:45:00,197.9,198.33,197.87,198.16,3660.0,192.4414,192.8595,192.4122,192.6942,3660.0
2024-05-02 13:50:00,198.14,198.14,197.96,198.08,844.0,192.6748,192.6748,192.4997,192.6164,844.0
2024-05-02 13:55:00,198.12,198.12,198.02,198.02,550.0,192.6553,192.6553,192.5581,192.5581,550.0
2024-05-02 14:00:00,198.1,198.19,198.04,198.06,950.0,192.6359,192.7234,192.5775,192.597,950.0
2024-05-02 14:05:00,198.09,198.61,198.07,198.56,8533.0,192.6262,193.1318,192.6067,193.0832,8533.0
2024-05-02 14:10:00,198.62,198.8,198.57,198.71,3350.0,193.1415,193.3166,193.0929,193.2291,3350.0
2024-05-02 14:15:00,198.73,198.81,198.27,198.37,3628.0,193.2485,193.3263,192.8012,192.8984,3628.0
2024-05-02 14:20:00,198.21,198.41,198.07,198.14,2307.0,192.7429,192.9373,192.6067,192.6748,2307.0
2024-05-02 14:25:00,198.03,198.58,198.03,198.49,8567.0,192.5678,193.1026,192.5678,193.0151,8567.0
2024-05-02 14:30:00,198.49,198.63,198.37,198.4,2293.0,193.0151,193.1513,192.8984,192.9276,2293.0
2024-05-02 14:35:00,198.42,198.5,198.35,198.5,1700.0,192.9471,193.0249,192.879,193.0249,1700.0
2024-05-02 14:40:00,198.52,198.82,198.51,198.51,2261.0,193.0443,193.336,193.0346,193.0346,2261.0
2024-05-02 14:45:00,198.49,198.57,198.4,198.51,1127.0,193.0151,193.0929,192.9276,193.0346,1127.0
2024-05-02 14:50:00,198.46,198.57,198.32,198.32,2302.0,192.986,193.0929,192.8498,192.8498,2302.0
2024-05-02 14:55:00,198.33,198.38,198.21,198.22,1104.0,192.8595,192.9082,192.7429,192.7526,1104.0
2024-05-02 15:00:00,198.12,198.16,197.88,197.95,1102.0,192.6553,192.6942,192.422,192.49,1102.0
2024-05-02 15:05:00,198.02,198.45,197.93,198.45,2119.0,192.5581,192.9762,192.4706,192.9762,2119.0
2024-05-02 15:10:00,198.44,198.52,198.14,198.21,4000.0,192.9665,193.0443,192.6748,192.7429,4000.0
2024-05-02 15:15:00,198.28,198.28,197.89,197.89,7232.0,192.8109,192.8109,192.4317,192.4317,7232.0
2024-05-02 15:20:00,197.99,198.14,197.99,198.03,1804.0,192.5289,192.6748,192.5289,192.5678,1804.0
2024-05-02 15:25:00,198.09,198.34,198.09,198.28,2739.0,192.6262,192.8693,192.6262,192.8109,2739.0
2024-05-02 15:30:00,198.21,198.22,197.8,197.9,8828.0,192.7429,192.7526,192.3442,192.4414,8828.0
2024-05-02 15:35:00,197.86,198.19,197.73,198.18,4207.0,192.4025,192.7234,192.2761,192.7137,4207.0
2024-05-02 15:40:00,198.14,198.3,197.95,198.12,4773.0,192.6748,192.8304,192.49,192.6553,4773.0
2024-05-02 15:45:00,198.12,198.49,198.1,198.36,4754.0,192.6553,193.0151,192.6359,192.8887,4754.0
2024-05-02 15:50:00,198.33,198.78,198.19,198.78,8372.0,192.8595,193.2971,192.7234,193.2971,8372.0
2024-05-02 15:55:00,198.8,199.31,198.76,199.17,38442.0,193.3166,193.8125,193.2777,193.6764,38442.0
2024-05-03 09:30:00,202.01,202.03,201.19,201.68,6278.0,196.438,196.4575,195.6407,196.1171,6278.0
2024-05-03 09:35:00,201.21,201.87,201.2,201.87,1300.0,195.6601,196.3019,195.6504,196.3019,1300.0
2024-05-03 09:40:00,201.9,203.1,201.65,203.09,6169.0,196.3311,197.498,196.088,197.4883,6169.0
2024-05-03 09:45:00,203.41,203.83,202.96,203.65,5118.0,197.7994,198.2078,197.3618,198.0328,5118.0
2024-05-03 09:50:00,203.5,203.6,203.19,203.36,2159.0,197.8869,197.9842,197.5855,197.7508,2159.0
2024-05-03 09:55:00,203.22,203.33,203.12,203.12,2302.0,197.6147,197.7216,197.5174,197.5174,2302.0
2024-05-03 10:00:00,203.21,203.21,202.2,202.21,1825.0,197.6049,197.6049,196.6228,196.6325,1825.0
2024-05-03 10:05:00,202.09,202.63,202.08,202.29,3320.0,196.5158,197.0409,196.5061,196.7103,3320.0
2024-05-03 10:10:00,202.37,202.38,201.67,201.93,1461.0,196.7881,196.7978,196.1074,196.3602,1461.0
2024-05-03 10:15:00,201.86,202.03,201.33,201.55,14871.0,196.2922,196.4575,195.7768,195.9907,14871.0
2024-05-03 10:20:00,201.53,201.74,201.2,201.39,18247.0,195.9713,196.1755,195.6504,195.8351,18247.0
2024-05-03 10:25:00,201.36,202.05,201.15,201.92,7887.0,195.806,196.4769,195.6018,196.3505,7887.0
2024-05-03 10:30:00,202.0,202.05,201.57,201.57,1347.0,196.4283,196.4769,196.0102,196.0102,1347.0
2024-05-03 10:35:00,201.37,201.85,201.34,201.84,1278.0,195.8157,196.2825,195.7865,196.2727,1278.0
2024-05-03 10:40:00,202.0,202.02,201.75,201.92,1725.0,196.4283,196.4478,196.1852,196.3505,1725.0
2024-05-03 10:45:00,202.02,202.02,201.57,201.75,15526.0,196.4478,196.4478,196.0102,196.1852,15526.0
2024-05-03 10:50:00,201.64,201.65,201.26,201.4,4277.0,196.0782,196.088,195.7087,195.8449,4277.0
2024-05-03 10:55:00,201.4,201.59,201.39,201.5,3388.0,195.8449,196.0296,195.8351,195.9421,3388.0
2024-05-03 11:00:00,201.5,201.73,201.5,201.72,2153.0,195.9421,196.1658,195.9421,196.156,2153.0
2024-05-03 11:05:00,201.73,201.85,201.3,201.53,6189.0,196.1658,196.2825,195.7476,195.9713,6189.0
2024-05-03 11:10:00,201.51,201.62,201.5,201.62,1613.0,195.9518,196.0588,195.9421,196.0588,1613.0
2024-05-03 11:15:00,201.51,201.68,201.51,201.58,900.0,195.9518,196.1171,195.9518,196.0199,900.0
2024-05-03 11:20:00,201.45,201.62,201.22,201.6,6740.0,195.8935,196.0588,195.6698,196.0393,6740.0
2024-05-03 11:25:00,201.68,201.74,201.58,201.58,636.0,196.1171,196.1755,196.0199,196.0199,636.0
2024-05-03 11:30:00,201.7,201.89,201.61,201.78,3898.0,196.1366,196.3214,196.0491,196.2144,3898.0
2024-05-03 11:35:00,201.79,201.86,201.67,201.8,2235.0,196.2241,196.2922,196.1074,196.2338,2235.0
2024-05-03 11:40:00,201.79,201.91,201.69,201.69,3956.0,196.2241,196.3408,196.1269,196.1269,3956.0
2024-05-03 11:45:00,201.51,201.72,201.07,201.39,11194.0,195.9518,196.156,195.524,195.8351,11194.0
2024-05-03 11:50:00,201.46,201.81,201.33,201.8,10766.0,195.9032,196.2436,195.7768,196.2338,10766.0
2024-05-03 11:55:00,201.69,202.08,201.55,201.63,8244.0,196.1269,196.5061,195.9907,196.0685,8244.0
2024-05-03 12:00:00,201.62,201.77,201.44,201.64,3346.0,196.0588,196.2047,195.8838,196.0782,3346.0
2024-05-03 12:05:00,201.69,201.98,201.69,201.98,2999.0,196.1269,196.4089,196.1269,196.4089,2999.0
2024-05-03 12:10:00,202.09,202.32,201.98,202.32,3184.0,196.5158,196.7395,196.4089,196.7395,3184.0
2024-05-03 12:15:00,202.37,202.37,202.16,202.25,1227.0,196.7881,196.7881,196.5839,196.6714,1227.0
2024-05-03 12:20:00,202.25,202.31,202.02,202.25,2909.0,196.6714,196.7298,196.4478,196.6714,2909.0
2024-05-03 12:25:00,202.25,202.38,202.25,202.38,1900.0,196.6714,196.7978,196.6714,196.7978,1900.0
2024-05-03 12:30:00,202.33,202.51,202.25,202.47,1860.0,196.7492,196.9242,196.6714,196.8854,1860.0
2024-05-03 12:35:00,202.56,202.67,202.46,202.56,2716.0,196.9729,197.0798,196.8756,196.9729,2716.0
2024-05-03 12:40:00,202.55,202.85,202.5,202.81,2008.0,196.9631,197.2549,196.9145,197.216,2008.0
2024-05-03 12:45:00,202.87,202.95,202.5,202.54,1700.0,197.2743,197.3521,196.9145,196.9534,1700.0
2024-05-03 12:50:00,202.55,202.55,202.43,202.46,1100.0,196.9631,196.9631,196.8465,196.8756,1100.0
2024-05-03 12:55:00,202.53,202.61,202.47,202.53,1074.0,196.9437,197.0215,196.8854,196.9437,1074.0
2024-05-03 13:00:00,202.55,202.62,202.46,202.46,300.0,196.9631,197.0312,196.8756,196.8756,300.0
2024-05-03 13:05:00,202.4,202.55,202.34,202.48,1509.0,196.8173,196.9631,196.7589,196.8951,1509.0
2024-05-03 13:10:00,202.41,202.68,202.37,202.67,2263.0,196.827,197.0896,196.7881,197.0798,2263.0
2024-05-03 13:15:00,202.78,202.78,202.54,202.54,1908.0,197.1868,197.1868,196.9534,196.9534,1908.0
2024-05-03 13:20:00,202.58,202.65,202.51,202.62,1900.0,196.9923,197.0604,196.9242,197.0312,1900.0
2024-05-03 13:25:00,202.61,202.69,202.5,202.53,3046.0,197.0215,197.0993,196.9145,196.9437,3046.0
2024-05-03 13:30:00,202.61,202.61,202.21,202.25,1370.0,197.0215,197.0215,196.6325,196.6714,1370.0
2024-05-03 13:35:00,202.36,202.45,202.21,202.32,1598.0,196.7784,196.8659,196.6325,196.7395,1598.0
2024-05-03 13:40:00,202.44,202.57,202.32,202.38,1002.0,196.8562,196.9826,196.7395,196.7978,1002.0
2024-05-03 13:45:00,202.38,202.5,202.36,202.36,2844.0,196.7978,196.9145,196.7784,196.7784,2844.0
2024-05-03 13:50:00,202.34,202.38,202.24,202.26,1007.0,196.7589,196.7978,196.6617,196.6811,1007.0
2024-05-03 13:55:00,202.44,202.49,202.33,202.36,2638.0,196.8562,196.9048,196.7492,196.7784,2638.0
2024-05-03 14:00:00,202.31,202.38,202.13,202.2,3941.0,196.7298,196.7978,196.5547,196.6228,3941.0
2024-05-03 14:05:00,202.12,202.31,201.96,202.3,2700.0,196.545,196.7298,196.3894,196.72,2700.0
2024-05-03 14:10:00,202.27,202.37,202.12,202.32,3613.0,196.6909,196.7881,196.545,196.7395,3613.0
2024-05-03 14:15:00,202.28,202.43,202.28,202.43,2333.0,196.7006,196.8465,196.7006,196.8465,2333.0
2024-05-03 14:20:00,202.44,202.54,202.43,202.51,1904.0,196.8562,196.9534,196.8465,196.9242,1904.0
2024-05-03 14:25:00,202.51,202.71,202.39,202.69,3012.0,196.9242,197.1187,196.8076,197.0993,3012.0
2024-05-03 14:30:00,202.74,202.89,202.58,202.89,4748.0,197.1479,197.2938,196.9923,197.2938,4748.0
2024-05-03 14:35:00,202.82,202.89,202.58,202.58,2754.0,197.2257,197.2938,196.9923,196.9923,2754.0
2024-05-03 14:40:00,202.53,202.93,202.52,202.91,8620.0,196.9437,197.3327,196.934,197.3132,8620.0
2024-05-03 14:45:00,203.01,203.01,202.8,202.82,1043.0,197.4105,197.4105,197.2062,197.2257,1043.0
2024-05-03 14:50:00,202.8,202.92,202.8,202.88,3400.0,197.2062,197.3229,197.2062,197.284,3400.0
2024-05-03 14:55:00,202.82,203.04,202.77,203.04,5561.0,197.2257,197.4396,197.1771,197.4396,5561.0
2024-05-03 15:00:00,202.94,202.94,202.56,202.57,3339.0,197.3424,197.3424,196.9729,196.9826,3339.0
2024-05-03 15:05:00,202.67,202.8,202.61,202.62,2695.0,197.0798,197.2062,197.0215,197.0312,2695.0
2024-05-03 15:10:00,202.57,202.62,202.34,202.5,12833.0,196.9826,197.0312,196.7589,196.9145,12833.0
2024-05-03 15:15:00,202.41,202.57,202.35,202.38,1611.0,196.827,196.9826,196.7687,196.7978,1611.0
2024-05-03 15:20:00,202.42,202.53,202.28,202.52,1400.0,196.8367,196.9437,196.7006,196.934,1400.0
2024-05-03 15:25:00,202.42,202.49,202.32,202.47,1351.0,196.8367,196.9048,196.7395,196.8854,1351.0
2024-05-03 15:30:00,202.49,202.58,202.34,202.48,7037.0,196.9048,196.9923,196.7589,196.8951,7037.0
2024-05-03 15:35:00,202.56,203.0,202.55,202.92,5514.0,196.9729,197.4007,196.9631,197.3229,5514.0
2024-05-03 15:40:00,202.94,203.08,202.5,202.65,5119.0,197.3424,197.4785,196.9145,197.0604,5119.0
2024-05-03 15:45:00,202.68,202.82,202.5,202.5,5122.0,197.0896,197.2257,196.9145,196.9145,5122.0
2024-05-03 15:50:00,202.47,203.03,202.4,202.81,18102.0,196.8854,197.4299,196.8173,197.216,18102.0
2024-05-03 15:55:00,202.8,203.11,202.7,202.71,51731.0,197.2062,197.5077,197.109,197.1187,51731.0
2024-05-06 09:30:00,203.26,203.84,203.26,203.84,5369.0,197.6536,198.2176,197.6536,198.2176,5369.0
2024-05-06 09:35:00,203.7,203.85,203.51,203.51,4800.0,198.0814,198.2273,197.8967,197.8967,4800.0
2024-05-06 09:40:00,203.49,203.79,203.35,203.71,9490.0,197.8772,198.1689,197.7411,198.0911,9490.0
2024-05-06 09:45:00,203.72,204.74,203.72,204.67,15020.0,198.1009,199.0927,198.1009,199.0247,15020.0
2024-05-06 09:50:00,204.86,205.61,204.76,205.14,9694.0,199.2094,199.9387,199.1122,199.4817,9694.0
2024-05-06 09:55:00,205.04,206.1,205.04,205.94,4831.0,199.3845,200.4152,199.3845,200.2596,4831.0
2024-05-06 10:00:00,206.09,206.19,205.64,205.93,5408.0,200.4055,200.5027,199.9679,200.2499,5408.0
2024-05-06 10:05:00,206.02,206.32,205.83,206.32,8632.0,200.3374,200.6292,200.1527,200.6292,8632.0
2024-05-06 10:10:00,206.46,206.68,206.39,206.57,2300.0,200.7653,200.9792,200.6972,200.8723,2300.0
2024-05-06 10:15:00,206.59,206.96,206.58,206.96,2651.0,200.8917,201.2515,200.882,201.2515,2651.0
2024-05-06 10:20:00,206.81,206.82,206.54,206.62,3105.0,201.1056,201.1154,200.8431,200.9209,3105.0
2024-05-06 10:25:00,206.62,207.05,206.38,206.38,4013.0,200.9209,201.339,200.6875,200.6875,4013.0
2024-05-06 10:30:00,206.58,206.83,206.58,206.8,900.0,200.882,201.1251,200.882,201.0959,900.0
2024-05-06 10:35:00,206.69,206.74,206.2,206.58,2101.0,200.989,201.0376,200.5125,200.882,2101.0
2024-05-06 10:40:00,206.76,206.95,206.73,206.92,2156.0,201.057,201.2418,201.0279,201.2126,2156.0
2024-05-06 10:45:00,206.94,207.49,206.77,207.49,2371.0,201.2321,201.7669,201.0667,201.7669,2371.0
2024-05-06 10:50:00,207.42,207.46,206.9,206.97,4662.0,201.6988,201.7377,201.1932,201.2612,4662.0
2024-05-06 10:55:00,207.01,207.06,206.53,206.66,4732.0,201.3001,201.3487,200.8334,200.9598,4732.0
2024-05-06 11:00:00,206.62,206.62,206.35,206.42,2300.0,200.9209,200.9209,200.6583,200.7264,2300.0
2024-05-06 11:05:00,206.32,206.41,206.02,206.21,4438.0,200.6292,200.7167,200.3374,200.5222,4438.0
2024-05-06 11:10:00,206.21,206.21,205.86,206.08,2676.0,200.5222,200.5222,200.1818,200.3958,2676.0
2024-05-06 11:15:00,206.05,206.19,205.82,206.18,1868.0,200.3666,200.5027,200.143,200.493,1868.0
2024-05-06 11:20:00,206.21,206.43,206.07,206.43,4301.0,200.5222,200.7361,200.3861,200.7361,4301.0
2024-05-06 11:25:00,206.39,206.56,206.33,206.35,2411.0,200.6972,200.8625,200.6389,200.6583,2411.0
2024-05-06 11:30:00,206.45,206.46,206.06,206.06,2334.0,200.7556,200.7653,200.3763,200.3763,2334.0
2024-05-06 11:35:00,206.15,206.45,206.15,206.38,3364.0,200.4638,200.7556,200.4638,200.6875,3364.0
2024-05-06 11:40:00,206.45,206.51,205.78,206.06,4273.0,200.7556,200.8139,200.1041,200.3763,4273.0
2024-05-06 11:45:00,205.92,205.92,205.4,205.54,3225.0,200.2402,200.2402,199.7345,199.8707,3225.0
2024-05-06 11:50:00,205.76,206.25,205.73,206.2,1779.0,200.0846,200.5611,200.0554,200.5125,1779.0
2024-05-06 11:55:00,206.19,206.22,206.07,206.22,1612.0,200.5027,200.5319,200.3861,200.5319,1612.0
2024-05-06 12:00:00,205.97,206.33,205.95,206.33,7187.0,200.2888,200.6389,200.2694,200.6389,7187.0
2024-05-06 12:05:00,206.41,207.04,206.41,207.04,6723.0,200.7167,201.3293,200.7167,201.3293,6723.0
2024-05-06 12:10:00,207.11,207.12,206.92,207.05,1491.0,201.3974,201.4071,201.2126,201.339,1491.0
2024-05-06 12:15:00,206.98,207.03,206.63,206.76,9640.0,201.271,201.3196,200.9306,201.057,9640.0
2024-05-06 12:20:00,206.75,206.75,206.33,206.33,2513.0,201.0473,201.0473,200.6389,200.6389,2513.0
2024-05-06 12:25:00,206.23,206.62,206.23,206.5,3100.0,200.5416,200.9209,200.5416,200.8042,3100.0
2024-05-06 12:30:00,206.38,206.63,206.37,206.63,902.0,200.6875,200.9306,200.6778,200.9306,902.0
2024-05-06 12:35:00,206.6,206.61,206.47,206.57,1024.0,200.9014,200.9112,200.775,200.8723,1024.0
2024-05-06 12:40:00,206.5,206.65,206.49,206.63,2108.0,200.8042,200.9501,200.7945,200.9306,2108.0
2024-05-06 12:45:00,206.74,206.75,206.27,206.28,4100.0,201.0376,201.0473,200.5805,200.5903,4100.0
2024-05-06 12:50:00,206.17,206.4,206.17,206.4,985.0,200.4833,200.707,200.4833,200.707,985.0
2024-05-06 12:55:00,206.37,206.58,206.37,206.58,834.0,200.6778,200.882,200.6778,200.882,834.0
2024-05-06 13:00:00,206.51,206.81,206.28,206.81,8912.0,200.8139,201.1056,200.5903,201.1056,8912.0
2024-05-06 13:05:00,206.71,206.9,206.71,206.9,2587.0,201.0084,201.1932,201.0084,201.1932,2587.0
2024-05-06 13:10:00,206.83,207.19,206.83,207.19,1300.0,201.1251,201.4752,201.1251,201.4752,1300.0
2024-05-06 13:15:00,207.25,207.28,207.13,207.23,2528.0,201.5335,201.5627,201.4168,201.5141,2528.0
2024-05-06 13:20:00,207.21,207.32,207.05,207.24,3086.0,201.4946,201.6016,201.339,201.5238,3086.0
2024-05-06 13:25:00,207.15,207.19,207.03,207.1,2294.0,201.4363,201.4752,201.3196,201.3876,2294.0
2024-05-06 13:30:00,207.11,207.17,207.01,207.09,1745.0,201.3974,201.4557,201.3001,201.3779,1745.0
2024-05-06 13:35:00,207.06,207.1,206.9,206.98,1578.0,201.3487,201.3876,201.1932,201.271,1578.0
2024-05-06 13:40:00,206.95,206.95,206.79,206.8,2128.0,201.2418,201.2418,201.0862,201.0959,2128.0
2024-05-06 13:45:00,206.8,206.93,206.75,206.83,2052.0,201.0959,201.2223,201.0473,201.1251,2052.0
2024-05-06 13:50:00,206.92,206.99,206.74,206.74,1300.0,201.2126,201.2807,201.0376,201.0376,1300.0
2024-05-06 13:55:00,206.67,206.87,206.67,206.81,1000.0,200.9695,201.164,200.9695,201.1056,1000.0
2024-05-06 14:00:00,206.73,206.83,206.69,206.77,744.0,201.0279,201.1251,200.989,201.0667,744.0
2024-05-06 14:05:00,206.7,206.92,206.7,206.91,1926.0,200.9987,201.2126,200.9987,201.2029,1926.0
2024-05-06 14:10:00,207.03,207.28,206.93,207.15,5112.0,201.3196,201.5627,201.2223,201.4363,5112.0
2024-05-06 14:15:00,207.28,207.28,206.86,206.86,1916.0,201.5627,201.5627,201.1543,201.1543,1916.0
2024-05-06 14:20:00,206.91,206.98,206.76,206.98,1300.0,201.2029,201.271,201.057,201.271,1300.0
2024-05-06 14:25:00,206.93,207.07,206.9,207.01,1765.0,201.2223,201.3585,201.1932,201.3001,1765.0
2024-05-06 14:30:00,207.0,207.33,207.0,207.33,1808.0,201.2904,201.6113,201.2904,201.6113,1808.0
2024-05-06 14:35:00,207.36,207.4,207.01,207.05,3126.0,201.6405,201.6794,201.3001,201.339,3126.0
2024-05-06 14:40:00,207.02,207.34,206.98,207.2,5034.0,201.3099,201.621,201.271,201.4849,5034.0
2024-05-06 14:45:00,207.2,207.2,207.01,207.01,1903.0,201.4849,201.4849,201.3001,201.3001,1903.0
2024-05-06 14:50:00,207.02,207.14,206.98,207.02,3016.0,201.3099,201.4265,201.271,201.3099,3016.0
2024-05-06 14:55:00,207.02,207.1,207.0,207.02,1343.0,201.3099,201.3876,201.2904,201.3099,1343.0
2024-05-06 15:00:00,207.02,207.02,206.77,206.93,3178.0,201.3099,201.3099,201.0667,201.2223,3178.0
2024-05-06 15:05:00,206.92,206.92,206.69,206.75,3200.0,201.2126,201.2126,200.989,201.0473,3200.0
2024-05-06 15:10:00,206.67,206.72,206.15,206.15,4499.0,200.9695,201.0181,200.4638,200.4638,4499.0
2024-05-06 15:15:00,206.13,206.52,206.0,206.47,5270.0,200.4444,200.8236,200.318,200.775,5270.0
2024-05-06 15:20:00,206.53,206.67,206.31,206.37,3647.0,200.8334,200.9695,200.6194,200.6778,3647.0
2024-05-06 15:25:00,206.36,206.42,205.96,205.96,4439.0,200.6681,200.7264,200.2791,200.2791,4439.0
2024-05-06 15:30:00,205.95,206.14,205.9,206.02,6169.0,200.2694,200.4541,200.2207,200.3374,6169.0
2024-05-06 15:35:00,206.07,206.25,206.06,206.15,2037.0,200.3861,200.5611,200.3763,200.4638,2037.0
2024-05-06 15:40:00,206.22,206.52,206.11,206.52,4863.0,200.5319,200.8236,200.425,200.8236,4863.0
2024-05-06 15:45:00,206.49,206.52,206.18,206.2,13484.0,200.7945,200.8236,200.493,200.5125,13484.0
2024-05-06 15:50:00,206.16,206.17,205.38,205.6,36563.0,200.4736,200.4833,199.7151,199.929,36563.0
2024-05-06 15:55:00,205.73,206.2,205.51,205.61,83240.0,200.0554,200.5125,199.8415,199.9387,83240.0
2024-05-07 09:30:00,205.6,206.26,205.19,205.97,5538.0,199.929,200.5708,199.5303,200.2888,5538.0
2024-05-07 09:35:00,205.88,206.54,205.87,206.53,800.0,200.2013,200.8431,200.1916,200.8334,800.0
2024-05-07 09:40:00,206.6,206.6,206.34,206.47,900.0,200.9014,200.9014,200.6486,200.775,900.0
2024-05-07 09:45:00,206.52,207.11,206.24,206.74,2300.0,200.8236,201.3974,200.5514,201.0376,2300.0
2024-05-07 09:50:00,206.76,207.18,206.75,207.18,1502.0,201.057,201.4654,201.0473,201.4654,1502.0
2024-05-07 09:55:00,207.25,207.45,207.24,207.28,2190.0,201.5335,201.728,201.5238,201.5627,2190.0
2024-05-07 10:00:00,207.04,207.04,205.95,206.32,13451.0,201.3293,201.3293,200.2694,200.6292,13451.0
2024-05-07 10:05:00,206.09,206.68,206.09,206.68,1462.0,200.4055,200.9792,200.4055,200.9792,1462.0
2024-05-07 10:10:00,206.81,207.16,206.8,206.86,600.0,201.1056,201.446,201.0959,201.1543,600.0
2024-05-07 10:15:00,206.86,206.86,206.7,206.7,200.0,201.1543,201.1543,200.9987,200.9987,200.0
2024-05-07 10:20:00,206.61,206.61,206.33,206.47,6008.0,200.9112,200.9112,200.6389,200.775,6008.0
2024-05-07 10:25:00,206.64,206.79,206.64,206.65,300.0,200.9403,201.0862,200.9403,200.9501,300.0
2024-05-07 10:30:00,206.63,207.05,206.6,207.05,1558.0,200.9306,201.339,200.9014,201.339,1558.0
2024-05-07 10:35:00,206.85,207.0,206.76,206.76,1603.0,201.1445,201.2904,201.057,201.057,1603.0
2024-05-07 10:40:00,206.66,206.66,206.62,206.66,401.0,200.9598,200.9598,200.9209,200.9598,401.0
2024-05-07 10:45:00,206.39,206.58,206.39,206.58,617.0,200.6972,200.882,200.6972,200.882,617.0
2024-05-07 10:50:00,206.72,206.9,206.72,206.86,682.0,201.0181,201.1932,201.0181,201.1543,682.0
2024-05-07 10:55:00,206.87,207.01,206.59,207.01,1487.0,201.164,201.3001,200.8917,201.3001,1487.0
2024-05-07 11:00:00,207.15,207.15,207.1,207.1,501.0,201.4363,201.4363,201.3876,201.3876,501.0
2024-05-07 11:05:00,207.08,207.36,207.08,207.19,5940.0,201.3682,201.6405,201.3682,201.4752,5940.0
2024-05-07 11:10:00,207.13,207.16,206.88,206.88,2177.0,201.4168,201.446,201.1737,201.1737,2177.0
2024-05-07 11:15:00,206.66,206.66,206.13,206.16,1927.0,200.9598,200.9598,200.4444,200.4736,1927.0
2024-05-07 11:20:00,206.15,206.17,205.86,205.86,1200.0,200.4638,200.4833,200.1818,200.1818,1200.0
2024-05-07 11:25:00,205.7,206.1,205.7,206.09,896.0,200.0263,200.4152,200.0263,200.4055,896.0
2024-05-07 11:30:00,206.08,206.1,206.07,206.1,400.0,200.3958,200.4152,200.3861,200.4152,400.0
2024-05-07 11:35:00,206.21,206.21,205.94,206.07,1547.0,200.5222,200.5222,200.2596,200.3861,1547.0
2024-05-07 11:40:00,206.05,206.21,205.99,206.03,1504.0,200.3666,200.5222,200.3083,200.3472,1504.0
2024-05-07 11:45:00,205.99,206.33,205.87,206.24,2423.0,200.3083,200.6389,200.1916,200.5514,2423.0
2024-05-07 11:50:00,206.41,206.74,206.41,206.72,1100.0,200.7167,201.0376,200.7167,201.0181,1100.0
2024-05-07 11:55:00,206.68,206.68,206.31,206.6,1905.0,200.9792,200.9792,200.6194,200.9014,1905.0
2024-05-07 12:00:00,206.56,206.56,206.27,206.33,710.0,200.8625,200.8625,200.5805,200.6389,710.0
2024-05-07 12:05:00,206.33,206.54,206.32,206.54,610.0,200.6389,200.8431,200.6292,200.8431,610.0
2024-05-07 12:10:00,206.44,206.44,206.2,206.36,1402.0,200.7458,200.7458,200.5125,200.6681,1402.0
2024-05-07 12:15:00,206.37,206.37,206.33,206.36,1209.0,200.6778,200.6778,200.6389,200.6681,1209.0
2024-05-07 12:20:00,206.31,206.31,206.11,206.14,1214.0,200.6194,200.6194,200.425,200.4541,1214.0
2024-05-07 12:25:00,206.01,206.18,205.99,205.99,602.0,200.3277,200.493,200.3083,200.3083,602.0
2024-05-07 12:30:00,206.0,206.0,205.76,205.76,700.0,200.318,200.318,200.0846,200.0846,700.0
2024-05-07 12:35:00,205.76,205.76,205.48,205.59,2206.0,200.0846,200.0846,199.8123,199.9193,2206.0
2024-05-07 12:40:00,205.5,205.67,205.29,205.29,4091.0,199.8318,199.9971,199.6276,199.6276,4091.0
2024-05-07 12:45:00,205.12,205.45,205.12,205.38,3058.0,199.4623,199.7832,199.4623,199.7151,3058.0
2024-05-07 12:50:00,205.25,205.46,205.22,205.24,1466.0,199.5887,199.7929,199.5595,199.5789,1466.0
2024-05-07 12:55:00,205.31,205.41,205.3,205.41,699.0,199.647,199.7443,199.6373,199.7443,699.0
2024-05-07 13:00:00,205.25,205.45,205.24,205.33,804.0,199.5887,199.7832,199.5789,199.6665,804.0
2024-05-07 13:05:00,205.31,205.44,205.24,205.32,2300.0,199.647,199.7734,199.5789,199.6567,2300.0
2024-05-07 13:10:00,205.44,205.44,205.26,205.26,1830.0,199.7734,199.7734,199.5984,199.5984,1830.0
2024-05-07 13:15:00,205.26,205.26,205.02,205.16,2002.0,199.5984,199.5984,199.365,199.5012,2002.0
2024-05-07 13:20:00,205.24,205.97,205.24,205.91,3971.0,199.5789,200.2888,199.5789,200.2305,3971.0
2024-05-07 13:25:00,205.91,206.23,205.91,206.03,2800.0,200.2305,200.5416,200.2305,200.3472,2800.0
2024-05-07 13:30:00,206.05,206.05,205.85,205.93,2450.0,200.3666,200.3666,200.1721,200.2499,2450.0
2024-05-07 13:35:00,205.93,205.93,205.52,205.52,2190.0,200.2499,200.2499,199.8512,199.8512,2190.0
2024-05-07 13:40:00,205.55,205.56,205.55,205.56,400.0,199.8804,199.8901,199.8804,199.8901,400.0
2024-05-07 13:45:00,205.72,205.72,205.07,205.09,1900.0,200.0457,200.0457,199.4136,199.4331,1900.0
2024-05-07 13:50:00,204.9,204.95,204.77,204.87,1342.0,199.2483,199.2969,199.1219,199.2192,1342.0
2024-05-07 13:55:00,204.78,204.87,204.68,204.77,400.0,199.1316,199.2192,199.0344,199.1219,400.0
2024-05-07 14:00:00,204.81,204.91,204.71,204.71,952.0,199.1608,199.2581,199.0636,199.0636,952.0
2024-05-07 14:05:00,204.8,204.8,204.64,204.73,1750.0,199.1511,199.1511,198.9955,199.083,1750.0
2024-05-07 14:10:00,204.8,204.85,204.76,204.82,1325.0,199.1511,199.1997,199.1122,199.1705,1325.0
2024-05-07 14:15:00,204.74,204.9,204.68,204.75,4927.0,199.0927,199.2483,199.0344,199.1025,4927.0
2024-05-07 14:20:00,204.83,204.93,204.57,204.58,6800.0,199.1803,199.2775,198.9274,198.9372,6800.0
2024-05-07 14:25:00,204.62,204.72,204.37,204.46,3525.0,198.976,199.0733,198.7329,198.8205,3525.0
2024-05-07 14:30:00,204.42,204.54,204.34,204.34,800.0,198.7816,198.8983,198.7038,198.7038,800.0
2024-05-07 14:35:00,204.3,204.3,204.17,204.18,1012.0,198.6649,198.6649,198.5385,198.5482,1012.0
2024-05-07 14:40:00,204.16,204.31,204.09,204.23,8479.0,198.5287,198.6746,198.4607,198.5968,8479.0
2024-05-07 14:45:00,204.08,204.12,203.49,203.73,13028.0,198.4509,198.4898,197.8772,198.1106,13028.0
2024-05-07 14:50:00,203.8,203.82,203.64,203.64,3182.0,198.1787,198.1981,198.0231,198.0231,3182.0
2024-05-07 14:55:00,203.57,203.74,203.49,203.69,2596.0,197.955,198.1203,197.8772,198.0717,2596.0
2024-05-07 15:00:00,203.74,203.74,203.61,203.63,845.0,198.1203,198.1203,197.9939,198.0134,845.0
2024-05-07 15:05:00,203.73,203.8,203.56,203.64,1783.0,198.1106,198.1787,197.9453,198.0231,1783.0
2024-05-07 15:10:00,203.62,203.68,203.39,203.46,5828.0,198.0036,198.062,197.78,197.848,5828.0
2024-05-07 15:15:00,203.39,203.39,203.04,203.22,2782.0,197.78,197.78,197.4396,197.6147,2782.0
2024-05-07 15:20:00,203.27,203.46,203.27,203.46,3102.0,197.6633,197.848,197.6633,197.848,3102.0
2024-05-07 15:25:00,203.39,203.91,203.39,203.91,3809.0,197.78,198.2856,197.78,198.2856,3809.0
2024-05-07 15:30:00,203.83,203.9,203.57,203.57,4724.0,198.2078,198.2759,197.955,197.955,4724.0
2024-05-07 15:35:00,203.53,203.66,203.52,203.54,3197.0,197.9161,198.0425,197.9064,197.9258,3197.0
2024-05-07 15:40:00,203.54,203.63,203.32,203.32,7534.0,197.9258,198.0134,197.7119,197.7119,7534.0
2024-05-07 15:45:00,203.41,203.73,203.32,203.35,14973.0,197.7994,198.1106,197.7119,197.7411,14973.0
2024-05-07 15:50:00,203.3,203.3,202.78,203.2,14322.0,197.6925,197.6925,197.1868,197.5952,14322.0
2024-05-07 15:55:00,203.16,203.16,202.58,202.58,74351.0,197.5563,197.5563,196.9923,196.9923,74351.0
2024-05-08 09:30:00,201.04,201.04,200.41,200.41,7240.0,195.4948,195.4948,194.8822,194.8822,7240.0
2024-05-08 09:35:00,200.37,200.37,199.53,199.7,4000.0,194.8433,194.8433,194.0264,194.1918,4000.0
2024-05-08 09:40:00,200.17,200.17,199.08,199.93,3448.0,194.6488,194.6488,193.5889,194.4154,3448.0
2024-05-08 09:45:00,200.23,200.62,199.76,200.21,3194.0,194.7071,195.0864,194.2501,194.6877,3194.0
2024-05-08 09:50:00,200.23,200.5,199.66,199.68,3770.0,194.7071,194.9697,194.1529,194.1723,3770.0
2024-05-08 09:55:00,199.83,199.93,199.26,199.64,7237.0,194.3182,194.4154,193.7639,194.1334,7237.0
2024-05-08 10:00:00,199.74,200.25,199.58,200.18,9213.0,194.2307,194.7266,194.0751,194.6585,9213.0
2024-05-08 10:05:00,199.91,200.12,199.21,199.37,12955.0,194.396,194.6002,193.7153,193.8709,12955.0
2024-05-08 10:10:00,199.23,199.41,198.83,198.9,13416.0,193.7347,193.9098,193.3458,193.4138,13416.0
2024-05-08 10:15:00,198.88,199.47,198.6,199.22,18502.0,193.3944,193.9681,193.1221,193.725,18502.0
2024-05-08 10:20:00,199.47,199.49,199.06,199.06,3183.0,193.9681,193.9875,193.5694,193.5694,3183.0
2024-05-08 10:25:00,198.9,199.04,198.16,198.16,7929.0,193.4138,193.55,192.6942,192.6942,7929.0
2024-05-08 10:30:00,198.12,198.34,197.81,197.81,5225.0,192.6553,192.8693,192.3539,192.3539,5225.0
2024-05-08 10:35:00,197.78,197.85,197.35,197.43,6965.0,192.3247,192.3928,191.9066,191.9844,6965.0
2024-05-08 10:40:00,197.43,197.48,196.66,196.66,11771.0,191.9844,192.033,191.2356,191.2356,11771.0
2024-05-08 10:45:00,196.6,196.67,196.33,196.33,8610.0,191.1773,191.2453,190.9147,190.9147,8610.0
2024-05-08 10:50:00,196.25,196.61,196.1,196.1,10234.0,190.8369,191.187,190.6911,190.6911,10234.0
2024-05-08 10:55:00,196.0,196.38,195.68,196.26,8107.0,190.5938,190.9633,190.2826,190.8466,8107.0
2024-05-08 11:00:00,196.19,196.48,196.11,196.28,6037.0,190.7786,191.0606,190.7008,190.8661,6037.0
2024-05-08 11:05:00,196.15,196.46,196.04,196.4,7500.0,190.7397,191.0411,190.6327,190.9828,7500.0
2024-05-08 11:10:00,196.24,196.41,195.82,195.82,5137.0,190.8272,190.9925,190.4188,190.4188,5137.0
2024-05-08 11:15:00,195.82,196.37,195.8,196.36,5701.0,190.4188,190.9536,190.3993,190.9439,5701.0
2024-05-08 11:20:00,196.22,196.79,196.22,196.66,4160.0,190.8077,191.362,190.8077,191.2356,4160.0
2024-05-08 11:25:00,196.54,196.69,196.36,196.36,3004.0,191.1189,191.2648,190.9439,190.9439,3004.0
2024-05-08 11:30:00,196.37,196.37,196.09,196.22,7848.0,190.9536,190.9536,190.6813,190.8077,7848.0
2024-05-08 11:35:00,196.09,196.09,195.88,195.99,3441.0,190.6813,190.6813,190.4771,190.5841,3441.0
2024-05-08 11:40:00,195.96,196.11,195.62,195.69,19901.0,190.5549,190.7008,190.2243,190.2924,19901.0
2024-05-08 11:45:00,195.58,195.63,195.37,195.63,4476.0,190.1854,190.234,189.9812,190.234,4476.0
2024-05-08 11:50:00,195.79,196.34,195.79,196.05,15632.0,190.3896,190.9244,190.3896,190.6424,15632.0
2024-05-08 11:55:00,196.05,196.15,195.93,195.93,4036.0,190.6424,190.7397,190.5257,190.5257,4036.0
2024-05-08 12:00:00,196.08,196.52,195.97,196.52,5021.0,190.6716,191.0995,190.5646,191.0995,5021.0
2024-05-08 12:05:00,196.4,196.46,196.23,196.45,3159.0,190.9828,191.0411,190.8175,191.0314,3159.0
2024-05-08 12:10:00,196.35,196.57,196.26,196.47,2895.0,190.9342,191.1481,190.8466,191.0508,2895.0
2024-05-08 12:15:00,196.34,196.53,196.13,196.13,5978.0,190.9244,191.1092,190.7202,190.7202,5978.0
2024-05-08 12:20:00,196.13,196.18,195.8,195.9,3975.0,190.7202,190.7688,190.3993,190.4966,3975.0
2024-05-08 12:25:00,196.01,196.08,195.8,195.92,5990.0,190.6035,190.6716,190.3993,190.516,5990.0
2024-05-08 12:30:00,195.94,195.99,195.75,195.97,3585.0,190.5355,190.5841,190.3507,190.5646,3585.0
2024-05-08 12:35:00,195.81,195.91,195.6,195.83,4310.0,190.4091,190.5063,190.2048,190.4285,4310.0
2024-05-08 12:40:00,195.83,196.64,195.73,196.56,6608.0,190.4285,191.2162,190.3313,191.1384,6608.0
2024-05-08 12:45:00,196.56,196.59,196.41,196.44,3965.0,191.1384,191.1675,190.9925,191.0217,3965.0
2024-05-08 12:50:00,196.41,196.43,196.14,196.42,5970.0,190.9925,191.012,190.73,191.0022,5970.0
2024-05-08 12:55:00,196.48,196.78,196.29,196.35,7221.0,191.0606,191.3523,190.8758,190.9342,7221.0
2024-05-08 13:00:00,196.52,196.52,196.04,196.08,10980.0,191.0995,191.0995,190.6327,190.6716,10980.0
2024-05-08 13:05:00,196.09,196.32,195.99,196.3,6791.0,190.6813,190.905,190.5841,190.8855,6791.0
2024-05-08 13:10:00,196.24,196.24,196.05,196.05,4327.0,190.8272,190.8272,190.6424,190.6424,4327.0
2024-05-08 13:15:00,196.03,196.14,195.94,195.96,3943.0,190.623,190.73,190.5355,190.5549,3943.0
2024-05-08 13:20:00,195.91,195.93,195.5,195.65,5400.0,190.5063,190.5257,190.1076,190.2535,5400.0
2024-05-08 13:25:00,195.5,195.64,194.85,195.1,9763.0,190.1076,190.2437,189.4755,189.7186,9763.0
2024-05-08 13:30:00,195.01,195.14,194.83,195.01,7597.0,189.6311,189.7575,189.4561,189.6311,7597.0
2024-05-08 13:35:00,195.01,195.4,194.9,195.27,5142.0,189.6311,190.0104,189.5242,189.8839,5142.0
2024-05-08 13:40:00,195.25,195.42,195.09,195.42,4671.0,189.8645,190.0298,189.7089,190.0298,4671.0
2024-05-08 13:45:00,195.42,195.58,195.34,195.4,8436.0,190.0298,190.1854,189.952,190.0104,8436.0
2024-05-08 13:50:00,195.33,195.45,195.14,195.23,3431.0,189.9423,190.059,189.7575,189.8451,3431.0
2024-05-08 13:55:00,195.31,195.55,195.22,195.32,8071.0,189.9228,190.1562,189.8353,189.9326,8071.0
2024-05-08 14:00:00,195.3,195.75,195.23,195.56,17266.0,189.9131,190.3507,189.8451,190.1659,17266.0
2024-05-08 14:05:00,195.54,195.62,195.37,195.47,4964.0,190.1465,190.2243,189.9812,190.0784,4964.0
2024-05-08 14:10:00,195.38,195.55,195.3,195.46,9070.0,189.9909,190.1562,189.9131,190.0687,9070.0
2024-05-08 14:15:00,195.42,195.44,195.11,195.44,13997.0,190.0298,190.0493,189.7284,190.0493,13997.0
2024-05-08 14:20:00,195.49,195.62,195.34,195.34,5862.0,190.0979,190.2243,189.952,189.952,5862.0
2024-05-08 14:25:00,195.34,195.56,195.27,195.51,11107.0,189.952,190.1659,189.8839,190.1173,11107.0
2024-05-08 14:30:00,195.45,195.46,195.11,195.15,4635.0,190.059,190.0687,189.7284,189.7673,4635.0
2024-05-08 14:35:00,195.14,195.79,195.06,195.78,13098.0,189.7575,190.3896,189.6797,190.3799,13098.0
2024-05-08 14:40:00,195.88,196.15,195.79,195.86,10588.0,190.4771,190.7397,190.3896,190.4577,10588.0
2024-05-08 14:45:00,195.75,195.85,195.69,195.69,2794.0,190.3507,190.4479,190.2924,190.2924,2794.0
2024-05-08 14:50:00,195.74,195.9,195.62,195.9,5299.0,190.341,190.4966,190.2243,190.4966,5299.0
2024-05-08 14:55:00,195.89,196.03,195.53,195.53,6160.0,190.4868,190.623,190.1368,190.1368,6160.0
2024-05-08 15:00:00,195.53,195.53,195.12,195.44,4605.0,190.1368,190.1368,189.7381,190.0493,4605.0
2024-05-08 15:05:00,195.52,195.67,195.48,195.48,5107.0,190.1271,190.2729,190.0882,190.0882,5107.0
2024-05-08 15:10:00,195.51,195.61,195.4,195.57,2876.0,190.1173,190.2146,190.0104,190.1757,2876.0
2024-05-08 15:15:00,195.57,196.01,195.55,195.98,7934.0,190.1757,190.6035,190.1562,190.5744,7934.0
2024-05-08 15:20:00,195.98,196.01,195.86,195.87,6137.0,190.5744,190.6035,190.4577,190.4674,6137.0
2024-05-08 15:25:00,195.87,196.22,195.83,196.02,9016.0,190.4674,190.8077,190.4285,190.6133,9016.0
2024-05-08 15:30:00,196.0,196.1,195.45,195.45,9068.0,190.5938,190.6911,190.059,190.059,9068.0
2024-05-08 15:35:00,195.47,195.5,195.29,195.29,12690.0,190.0784,190.1076,189.9034,189.9034,12690.0
2024-05-08 15:40:00,195.35,195.83,195.26,195.31,24308.0,189.9617,190.4285,189.8742,189.9228,24308.0
2024-05-08 15:45:00,195.31,195.78,195.23,195.74,20227.0,189.9228,190.3799,189.8451,190.341,20227.0
2024-05-08 15:50:00,195.79,196.0,195.43,195.94,43185.0,190.3896,190.5938,190.0395,190.5355,43185.0
2024-05-08 15:55:00,195.93,196.42,195.82,196.06,126693.0,190.5257,191.0022,190.4188,190.6522,126693.0
2024-05-09 09:30:00,196.22,197.35,196.16,197.25,6670.0,190.8077,191.9066,190.7494,191.8093,6670.0
2024-05-09 09:35:00,197.28,197.74,197.14,197.59,5863.0,191.8385,192.2858,191.7024,192.14,5863.0
2024-05-09 09:40:00,197.88,198.19,197.49,197.89,2906.0,192.422,192.7234,192.0427,192.4317,2906.0
2024-05-09 09:45:00,197.9,198.24,197.9,197.93,3921.0,192.4414,192.772,192.4414,192.4706,3921.0
2024-05-09 09:50:00,197.94,198.36,197.94,198.26,2228.0,192.4803,192.8887,192.4803,192.7915,2228.0
2024-05-09 09:55:00,198.38,198.71,198.23,198.36,16736.0,192.9082,193.2291,192.7623,192.8887,16736.0
2024-05-09 10:00:00,198.04,198.61,197.89,198.58,3974.0,192.5775,193.1318,192.4317,193.1026,3974.0
2024-05-09 10:05:00,198.68,198.68,198.42,198.53,900.0,193.1999,193.1999,192.9471,193.054,900.0
2024-05-09 10:10:00,198.62,199.04,198.43,198.81,4321.0,193.1415,193.55,192.9568,193.3263,4321.0
2024-05-09 10:15:00,198.87,198.93,198.54,198.69,2002.0,193.3846,193.443,193.0638,193.2096,2002.0
2024-05-09 10:20:00,198.71,199.28,198.71,199.18,3050.0,193.2291,193.7833,193.2291,193.6861,3050.0
2024-05-09 10:25:00,199.2,199.38,199.04,199.08,3433.0,193.7055,193.8806,193.55,193.5889,3433.0
2024-05-09 10:30:00,199.09,199.31,198.95,199.06,2461.0,193.5986,193.8125,193.4624,193.5694,2461.0
2024-05-09 10:35:00,199.06,199.25,199.05,199.24,1802.0,193.5694,193.7542,193.5597,193.7444,1802.0
2024-05-09 10:40:00,199.28,199.28,198.75,198.75,3782.0,193.7833,193.7833,193.268,193.268,3782.0
2024-05-09 10:45:00,198.74,198.98,198.55,198.8,2923.0,193.2582,193.4916,193.0735,193.3166,2923.0
2024-05-09 10:50:00,198.85,199.14,198.78,199.01,4126.0,193.3652,193.6472,193.2971,193.5208,4126.0
2024-05-09 10:55:00,199.02,199.33,199.01,199.32,1300.0,193.5305,193.832,193.5208,193.8222,1300.0
2024-05-09 11:00:00,199.23,199.57,199.19,199.53,2393.0,193.7347,194.0653,193.6958,194.0264,2393.0
2024-05-09 11:05:00,199.37,199.57,199.37,199.49,2045.0,193.8709,194.0653,193.8709,193.9875,2045.0
2024-05-09 11:10:00,199.58,200.0,199.55,199.78,5127.0,194.0751,194.4835,194.0459,194.2695,5127.0
2024-05-09 11:15:00,199.75,199.83,199.44,199.82,3087.0,194.2404,194.3182,193.9389,194.3084,3087.0
2024-05-09 11:20:00,199.95,200.02,199.86,200.02,950.0,194.4349,194.5029,194.3473,194.5029,950.0
2024-05-09 11:25:00,200.09,200.09,200.09,200.09,220.0,194.571,194.571,194.571,194.571,220.0
2024-05-09 11:30:00,200.07,200.45,200.07,200.35,3771.0,194.5516,194.9211,194.5516,194.8238,3771.0
2024-05-09 11:35:00,200.47,200.47,200.21,200.33,3216.0,194.9405,194.9405,194.6877,194.8044,3216.0
2024-05-09 11:40:00,200.35,200.41,199.87,200.04,6531.0,194.8238,194.8822,194.3571,194.5224,6531.0
2024-05-09 11:45:00,200.08,200.27,199.99,200.02,2700.0,194.5613,194.746,194.4738,194.5029,2700.0
2024-05-09 11:50:00,200.02,200.1,199.96,200.04,1600.0,194.5029,194.5807,194.4446,194.5224,1600.0
2024-05-09 11:55:00,199.96,200.1,199.9,200.1,5223.0,194.4446,194.5807,194.3862,194.5807,5223.0
2024-05-09 12:00:00,200.11,200.28,200.11,200.17,2297.0,194.5904,194.7558,194.5904,194.6488,2297.0
2024-05-09 12:05:00,200.07,200.07,199.32,199.36,5088.0,194.5516,194.5516,193.8222,193.8611,5088.0
2024-05-09 12:10:00,199.45,199.45,199.31,199.38,1948.0,193.9487,193.9487,193.8125,193.8806,1948.0
2024-05-09 12:15:00,199.38,199.41,199.11,199.11,3053.0,193.8806,193.9098,193.618,193.618,3053.0
2024-05-09 12:20:00,199.11,199.55,199.11,199.5,1600.0,193.618,194.0459,193.618,193.9973,1600.0
2024-05-09 12:25:00,199.49,199.49,199.46,199.46,999.0,193.9875,193.9875,193.9584,193.9584,999.0
2024-05-09 12:30:00,199.61,199.76,199.6,199.63,1870.0,194.1042,194.2501,194.0945,194.1237,1870.0
2024-05-09 12:35:00,199.62,199.86,199.62,199.86,1865.0,194.114,194.3473,194.114,194.3473,1865.0
2024-05-09 12:40:00,199.8,199.94,199.74,199.8,3792.0,194.289,194.4251,194.2307,194.289,3792.0
2024-05-09 12:45:00,199.71,199.72,199.61,199.72,3674.0,194.2015,194.2112,194.1042,194.2112,3674.0
2024-05-09 12:50:00,199.68,199.89,199.57,199.77,2044.0,194.1723,194.3765,194.0653,194.2598,2044.0
2024-05-09 12:55:00,199.72,199.92,199.72,199.86,700.0,194.2112,194.4057,194.2112,194.3473,700.0
2024-05-09 13:00:00,199.87,200.05,199.86,200.05,4414.0,194.3571,194.5321,194.3473,194.5321,4414.0
2024-05-09 13:05:00,200.16,200.17,199.83,199.83,3325.0,194.6391,194.6488,194.3182,194.3182,3325.0
2024-05-09 13:10:00,199.83,199.97,199.73,199.85,1971.0,194.3182,194.4543,194.2209,194.3376,1971.0
2024-05-09 13:15:00,199.81,199.85,199.51,199.51,1844.0,194.2987,194.3376,194.007,194.007,1844.0
2024-05-09 13:20:00,199.6,199.66,199.35,199.41,1425.0,194.0945,194.1529,193.8514,193.9098,1425.0
2024-05-09 13:25:00,199.39,199.5,198.99,199.08,9499.0,193.8903,193.9973,193.5013,193.5889,9499.0
2024-05-09 13:30:00,199.1,199.2,199.05,199.05,2728.0,193.6083,193.7055,193.5597,193.5597,2728.0
2024-05-09 13:35:00,199.15,199.18,199.05,199.14,5012.0,193.6569,193.6861,193.5597,193.6472,5012.0
2024-05-09 13:40:00,199.15,199.47,199.15,199.39,5583.0,193.6569,193.9681,193.6569,193.8903,5583.0
2024-05-09 13:45:00,199.46,199.46,198.98,198.98,5100.0,193.9584,193.9584,193.4916,193.4916,5100.0
2024-05-09 13:50:00,198.98,199.04,198.74,198.74,2100.0,193.4916,193.55,193.2582,193.2582,2100.0
2024-05-09 13:55:00,198.74,198.77,198.34,198.42,9410.0,193.2582,193.2874,192.8693,192.9471,9410.0
2024-05-09 14:00:00,198.4,198.43,198.28,198.35,3123.0,192.9276,192.9568,192.8109,192.879,3123.0
2024-05-09 14:05:00,198.36,198.6,198.35,198.52,8821.0,192.8887,193.1221,192.879,193.0443,8821.0
2024-05-09 14:10:00,198.54,198.54,198.31,198.31,909.0,193.0638,193.0638,192.8401,192.8401,909.0
2024-05-09 14:15:00,198.26,198.27,198.19,198.23,900.0,192.7915,192.8012,192.7234,192.7623,900.0
2024-05-09 14:20:00,198.18,198.18,198.12,198.18,1144.0,192.7137,192.7137,192.6553,192.7137,1144.0
2024-05-09 14:25:00,198.26,198.37,198.22,198.22,2075.0,192.7915,192.8984,192.7526,192.7526,2075.0
2024-05-09 14:30:00,198.21,198.23,197.97,197.97,1002.0,192.7429,192.7623,192.5095,192.5095,1002.0
2024-05-09 14:35:00,198.09,198.09,197.86,197.93,6419.0,192.6262,192.6262,192.4025,192.4706,6419.0
2024-05-09 14:40:00,197.93,198.02,197.88,197.97,2634.0,192.4706,192.5581,192.422,192.5095,2634.0
2024-05-09 14:45:00,197.97,198.03,197.9,197.92,3603.0,192.5095,192.5678,192.4414,192.4609,3603.0
2024-05-09 14:50:00,197.98,198.07,197.91,198.05,15159.0,192.5192,192.6067,192.4511,192.5873,15159.0
2024-05-09 14:55:00,198.02,198.88,198.0,198.55,17723.0,192.5581,193.3944,192.5386,193.0735,17723.0
2024-05-09 15:00:00,198.42,198.48,198.38,198.38,600.0,192.9471,193.0054,192.9082,192.9082,600.0
2024-05-09 15:05:00,198.33,198.56,198.31,198.31,3772.0,192.8595,193.0832,192.8401,192.8401,3772.0
2024-05-09 15:10:00,198.32,199.07,198.3,198.97,43934.0,192.8498,193.5791,192.8304,193.4819,43934.0
2024-05-09 15:15:00,198.88,198.88,198.62,198.66,4334.0,193.3944,193.3944,193.1415,193.1804,4334.0
2024-05-09 15:20:00,198.66,198.78,198.38,198.48,9311.0,193.1804,193.2971,192.9082,193.0054,9311.0
2024-05-09 15:25:00,198.53,198.59,198.38,198.5,2406.0,193.054,193.1124,192.9082,193.0249,2406.0
2024-05-09 15:30:00,198.51,198.59,198.37,198.53,6562.0,193.0346,193.1124,192.8984,193.054,6562.0
2024-05-09 15:35:00,198.59,198.71,198.54,198.59,15800.0,193.1124,193.2291,193.0638,193.1124,15800.0
2024-05-09 15:40:00,198.55,198.55,198.35,198.52,5603.0,193.0735,193.0735,192.879,193.0443,5603.0
2024-05-09 15:45:00,198.49,198.59,198.43,198.47,10139.0,193.0151,193.1124,192.9568,192.9957,10139.0
2024-05-09 15:50:00,198.49,198.56,198.33,198.34,30399.0,193.0151,193.0832,192.8595,192.8693,30399.0
2024-05-09 15:55:00,198.35,198.36,197.85,197.99,97211.0,192.879,192.8887,192.3928,192.5289,97211.0
2024-05-10 09:30:00,198.36,199.08,198.36,198.87,5469.0,192.8887,193.5889,192.8887,193.3846,5469.0
2024-05-10 09:35:00,198.85,199.38,198.43,198.43,3920.0,193.3652,193.8806,192.9568,192.9568,3920.0
2024-05-10 09:40:00,198.75,198.75,197.55,197.55,2386.0,193.268,193.268,192.1011,192.1011,2386.0
2024-05-10 09:45:00,197.74,197.74,197.18,197.31,3420.0,192.2858,192.2858,191.7413,191.8677,3420.0
2024-05-10 09:50:00,197.48,197.8,196.79,197.79,12942.0,192.033,192.3442,191.362,192.3344,12942.0
2024-05-10 09:55:00,197.93,197.93,197.53,197.87,3062.0,192.4706,192.4706,192.0816,192.4122,3062.0
2024-05-10 10:00:00,197.73,197.75,196.85,197.5,5831.0,192.2761,192.2955,191.4204,192.0524,5831.0
2024-05-10 10:05:00,197.53,197.96,197.53,197.78,2347.0,192.0816,192.4997,192.0816,192.3247,2347.0
2024-05-10 10:10:00,197.93,197.99,197.58,197.81,5162.0,192.4706,192.5289,192.1302,192.3539,5162.0
2024-05-10 10:15:00,197.85,198.03,197.76,198.0,2507.0,192.3928,192.5678,192.3053,192.5386,2507.0
2024-05-10 10:20:00,197.78,197.81,197.33,197.5,2638.0,192.3247,192.3539,191.8871,192.0524,2638.0
2024-05-10 10:25:00,197.46,197.46,196.86,196.87,2664.0,192.0135,192.0135,191.4301,191.4398,2664.0
2024-05-10 10:30:00,196.92,196.92,196.51,196.57,2097.0,191.4884,191.4884,191.0897,191.1481,2097.0
2024-05-10 10:35:00,196.69,196.75,196.26,196.3,3162.0,191.2648,191.3231,190.8466,190.8855,3162.0
2024-05-10 10:40:00,196.38,196.83,196.37,196.75,2005.0,190.9633,191.4009,190.9536,191.3231,2005.0
2024-05-10 10:45:00,196.75,197.03,196.52,196.99,15949.0,191.3231,191.5954,191.0995,191.5565,15949.0
2024-05-10 10:50:00,197.12,197.14,196.64,196.67,4625.0,191.6829,191.7024,191.2162,191.2453,4625.0
2024-05-10 10:55:00,196.56,196.76,196.53,196.7,2508.0,191.1384,191.3328,191.1092,191.2745,2508.0
2024-05-10 11:00:00,196.69,197.26,196.62,197.26,8802.0,191.2648,191.8191,191.1967,191.8191,8802.0
2024-05-10 11:05:00,197.28,197.53,197.17,197.34,2157.0,191.8385,192.0816,191.7315,191.8969,2157.0
2024-05-10 11:10:00,197.81,197.98,197.8,197.97,903.0,192.3539,192.5192,192.3442,192.5095,903.0
2024-05-10 11:15:00,198.09,198.1,197.49,197.75,19074.0,192.6262,192.6359,192.0427,192.2955,19074.0
2024-05-10 11:20:00,197.59,197.59,197.29,197.29,7400.0,192.14,192.14,191.8482,191.8482,7400.0
2024-05-10 11:25:00,197.28,197.4,197.01,197.32,7410.0,191.8385,191.9552,191.576,191.8774,7410.0
2024-05-10 11:30:00,197.25,197.34,196.88,196.95,14761.0,191.8093,191.8969,191.4495,191.5176,14761.0
2024-05-10 11:35:00,196.84,196.88,196.24,196.74,23271.0,191.4106,191.4495,190.8272,191.3134,23271.0
2024-05-10 11:40:00,196.72,196.83,196.45,196.45,4999.0,191.294,191.4009,191.0314,191.0314,4999.0
2024-05-10 11:45:00,196.32,196.46,196.18,196.36,4311.0,190.905,191.0411,190.7688,190.9439,4311.0
2024-05-10 11:50:00,196.39,196.42,196.02,196.02,2322.0,190.9731,191.0022,190.6133,190.6133,2322.0
2024-05-10 11:55:00,196.03,196.24,196.02,196.17,4243.0,190.623,190.8272,190.6133,190.7591,4243.0
2024-05-10 12:00:00,196.15,196.15,195.75,195.76,7047.0,190.7397,190.7397,190.3507,190.3604,7047.0
2024-05-10 12:05:00,195.71,195.96,195.6,195.78,12084.0,190.3118,190.5549,190.2048,190.3799,12084.0
2024-05-10 12:10:00,195.92,196.0,195.86,195.89,1969.0,190.516,190.5938,190.4577,190.4868,1969.0
2024-05-10 12:15:00,195.83,195.93,195.66,195.71,3897.0,190.4285,190.5257,190.2632,190.3118,3897.0
2024-05-10 12:20:00,195.66,195.66,195.45,195.6,3400.0,190.2632,190.2632,190.059,190.2048,3400.0
2024-05-10 12:25:00,195.6,195.98,195.59,195.78,6338.0,190.2048,190.5744,190.1951,190.3799,6338.0
2024-05-10 12:30:00,195.76,195.99,195.74,195.99,1399.0,190.3604,190.5841,190.341,190.5841,1399.0
2024-05-10 12:35:00,195.74,195.86,195.44,195.53,4558.0,190.341,190.4577,190.0493,190.1368,4558.0
2024-05-10 12:40:00,195.7,195.7,195.32,195.58,4382.0,190.3021,190.3021,189.9326,190.1854,4382.0
2024-05-10 12:45:00,195.58,195.68,195.52,195.68,1400.0,190.1854,190.2826,190.1271,190.2826,1400.0
2024-05-10 12:50:00,195.78,196.24,195.63,196.1,7245.0,190.3799,190.8272,190.234,190.6911,7245.0
2024-05-10 12:55:00,196.18,196.2,196.07,196.07,1839.0,190.7688,190.7883,190.6619,190.6619,1839.0
2024-05-10 13:00:00,196.17,196.37,196.17,196.26,2551.0,190.7591,190.9536,190.7591,190.8466,2551.0
2024-05-10 13:05:00,196.27,196.27,195.46,195.65,5924.0,190.8564,190.8564,190.0687,190.2535,5924.0
2024-05-10 13:10:00,195.45,195.69,195.11,195.13,7875.0,190.059,190.2924,189.7284,189.7478,7875.0
2024-05-10 13:15:00,195.32,195.61,195.0,195.33,10120.0,189.9326,190.2146,189.6214,189.9423,10120.0
2024-05-10 13:20:00,195.31,195.32,195.07,195.2,7062.0,189.9228,189.9326,189.6895,189.8159,7062.0
2024-05-10 13:25:00,195.25,195.36,195.12,195.15,6422.0,189.8645,189.9715,189.7381,189.7673,6422.0
2024-05-10 13:30:00,195.18,195.46,195.09,195.28,21135.0,189.7964,190.0687,189.7089,189.8937,21135.0
2024-05-10 13:35:00,195.28,195.54,195.26,195.43,9894.0,189.8937,190.1465,189.8742,190.0395,9894.0
2024-05-10 13:40:00,195.37,195.6,195.29,195.44,5827.0,189.9812,190.2048,189.9034,190.0493,5827.0
2024-05-10 13:45:00,195.44,195.45,195.24,195.32,6701.0,190.0493,190.059,189.8548,189.9326,6701.0
2024-05-10 13:50:00,195.32,195.33,194.72,195.11,9528.0,189.9326,189.9423,189.3491,189.7284,9528.0
2024-05-10 13:55:00,195.03,195.19,194.97,194.98,6200.0,189.6506,189.8062,189.5922,189.6019,6200.0
2024-05-10 14:00:00,194.95,194.95,194.55,194.59,4346.0,189.5728,189.5728,189.1838,189.2227,4346.0
2024-05-10 14:05:00,194.57,194.81,194.48,194.79,9369.0,189.2033,189.4366,189.1157,189.4172,9369.0
2024-05-10 14:10:00,194.77,194.79,194.59,194.66,6595.0,189.3977,189.4172,189.2227,189.2908,6595.0
2024-05-10 14:15:00,194.66,194.9,194.57,194.64,10235.0,189.2908,189.5242,189.2033,189.2713,10235.0
2024-05-10 14:20:00,194.6,194.6,194.43,194.48,6464.0,189.2324,189.2324,189.0671,189.1157,6464.0
2024-05-10 14:25:00,194.53,194.79,194.46,194.74,7161.0,189.1644,189.4172,189.0963,189.3686,7161.0
2024-05-10 14:30:00,194.74,194.75,194.59,194.72,2769.0,189.3686,189.3783,189.2227,189.3491,2769.0
2024-05-10 14:35:00,194.72,195.0,194.62,194.88,4423.0,189.3491,189.6214,189.2519,189.5047,4423.0
2024-05-10 14:40:00,194.89,195.04,194.86,194.9,6550.0,189.5144,189.6603,189.4853,189.5242,6550.0
2024-05-10 14:45:00,194.97,195.08,194.82,194.88,4422.0,189.5922,189.6992,189.4464,189.5047,4422.0
2024-05-10 14:50:00,194.92,195.51,194.85,195.38,6504.0,189.5436,190.1173,189.4755,189.9909,6504.0
2024-05-10 14:55:00,195.38,195.47,195.26,195.43,6264.0,189.9909,190.0784,189.8742,190.0395,6264.0
2024-05-10 15:00:00,195.43,195.49,195.42,195.45,4478.0,190.0395,190.0979,190.0298,190.059,4478.0
2024-05-10 15:05:00,195.45,195.83,195.45,195.83,5180.0,190.059,190.4285,190.059,190.4285,5180.0
2024-05-10 15:10:00,195.84,195.97,195.84,195.96,1482.0,190.4382,190.5646,190.4382,190.5549,1482.0
2024-05-10 15:15:00,195.91,195.91,195.48,195.68,5007.0,190.5063,190.5063,190.0882,190.2826,5007.0
2024-05-10 15:20:00,195.63,195.64,195.51,195.51,1200.0,190.234,190.2437,190.1173,190.1173,1200.0
2024-05-10 15:25:00,195.4,195.49,195.33,195.33,2032.0,190.0104,190.0979,189.9423,189.9423,2032.0
2024-05-10 15:30:00,195.33,195.54,195.29,195.34,10624.0,189.9423,190.1465,189.9034,189.952,10624.0
2024-05-10 15:35:00,195.35,195.35,195.13,195.13,3723.0,189.9617,189.9617,189.7478,189.7478,3723.0
2024-05-10 15:40:00,195.25,195.47,195.11,195.32,6828.0,189.8645,190.0784,189.7284,189.9326,6828.0
2024-05-10 15:45:00,195.32,195.46,195.13,195.26,12874.0,189.9326,190.0687,189.7478,189.8742,12874.0
2024-05-10 15:50:00,195.28,195.83,195.12,195.74,22093.0,189.8937,190.4285,189.7381,190.341,22093.0
2024-05-10 15:55:00,195.78,196.16,195.45,196.11,86389.0,190.3799,190.7494,190.059,190.7008,86389.0
2024-05-13 09:30:00,197.74,198.3,197.11,198.16,10127.0,192.2858,192.8304,191.6732,192.6942,10127.0
2024-05-13 09:35:00,198.17,199.0,198.17,198.3,3734.0,192.704,193.5111,192.704,192.8304,3734.0
2024-05-13 09:40:00,198.35,198.78,198.3,198.48,1111.0,192.879,193.2971,192.8304,193.0054,1111.0
2024-05-13 09:45:00,198.49,199.36,198.49,199.2,2308.0,193.0151,193.8611,193.0151,193.7055,2308.0
2024-05-13 09:50:00,198.75,199.5,198.75,199.38,3476.0,193.268,193.9973,193.268,193.8806,3476.0
2024-05-13 09:55:00,199.6,200.22,199.6,200.13,1260.0,194.0945,194.6974,194.0945,194.6099,1260.0
2024-05-13 10:00:00,200.17,200.17,198.55,198.56,4959.0,194.6488,194.6488,193.0735,193.0832,4959.0
2024-05-13 10:05:00,198.77,199.35,198.55,199.35,4201.0,193.2874,193.8514,193.0735,193.8514,4201.0
2024-05-13 10:10:00,199.22,199.38,199.0,199.28,2810.0,193.725,193.8806,193.5111,193.7833,2810.0
2024-05-13 10:15:00,199.61,199.9,199.57,199.85,1665.0,194.1042,194.3862,194.0653,194.3376,1665.0
2024-05-13 10:20:00,199.92,199.92,199.55,199.55,4964.0,194.4057,194.4057,194.0459,194.0459,4964.0
2024-05-13 10:25:00,199.8,199.99,199.19,199.26,3302.0,194.289,194.4738,193.6958,193.7639,3302.0
2024-05-13 10:30:00,199.31,199.44,198.85,198.95,6308.0,193.8125,193.9389,193.3652,193.4624,6308.0
2024-05-13 10:35:00,199.03,199.36,198.79,198.79,2489.0,193.5402,193.8611,193.3069,193.3069,2489.0
2024-05-13 10:40:00,198.86,198.86,198.15,198.22,2580.0,193.3749,193.3749,192.6845,192.7526,2580.0
2024-05-13 10:45:00,198.25,198.25,197.5,197.58,2311.0,192.7818,192.7818,192.0524,192.1302,2311.0
2024-05-13 10:50:00,197.59,197.87,197.58,197.86,2887.0,192.14,192.4122,192.1302,192.4025,2887.0
2024-05-13 10:55:00,197.65,197.81,197.58,197.72,1660.0,192.1983,192.3539,192.1302,192.2664,1660.0
2024-05-13 11:00:00,197.73,198.09,197.72,197.98,1347.0,192.2761,192.6262,192.2664,192.5192,1347.0
2024-05-13 11:05:00,198.09,198.18,197.72,197.73,8047.0,192.6262,192.7137,192.2664,192.2761,8047.0
2024-05-13 11:10:00,197.7,197.86,197.4,197.78,5237.0,192.2469,192.4025,191.9552,192.3247,5237.0
2024-05-13 11:15:00,197.8,197.88,197.59,197.71,3327.0,192.3442,192.422,192.14,192.2566,3327.0
2024-05-13 11:20:00,197.6,197.71,197.31,197.45,4038.0,192.1497,192.2566,191.8677,192.0038,4038.0
2024-05-13 11:25:00,197.45,197.45,196.72,196.85,6831.0,192.0038,192.0038,191.294,191.4204,6831.0
2024-05-13 11:30:00,196.74,196.86,196.41,196.49,6544.0,191.3134,191.4301,190.9925,191.0703,6544.0
2024-05-13 11:35:00,196.43,196.93,196.39,196.8,4811.0,191.012,191.4982,190.9731,191.3717,4811.0
2024-05-13 11:40:00,196.83,197.16,196.7,197.04,4155.0,191.4009,191.7218,191.2745,191.6051,4155.0
2024-05-13 11:45:00,197.12,197.8,197.12,197.63,5074.0,191.6829,192.3442,191.6829,192.1789,5074.0
2024-05-13 11:50:00,197.65,197.9,197.63,197.86,1895.0,192.1983,192.4414,192.1789,192.4025,1895.0
2024-05-13 11:55:00,197.83,197.86,197.08,197.08,6833.0,192.3733,192.4025,191.644,191.644,6833.0
2024-05-13 12:00:00,197.05,197.4,196.95,197.27,5206.0,191.6148,191.9552,191.5176,191.8288,5206.0
2024-05-13 12:05:00,197.44,197.44,197.18,197.25,3000.0,191.9941,191.9941,191.7413,191.8093,3000.0
2024-05-13 12:10:00,197.25,197.35,197.14,197.25,2385.0,191.8093,191.9066,191.7024,191.8093,2385.0
2024-05-13 12:15:00,197.18,197.18,197.0,197.0,2342.0,191.7413,191.7413,191.5662,191.5662,2342.0
2024-05-13 12:20:00,197.0,197.05,196.77,196.92,1915.0,191.5662,191.6148,191.3426,191.4884,1915.0
2024-05-13 12:25:00,196.97,197.27,196.85,197.11,2529.0,191.5371,191.8288,191.4204,191.6732,2529.0
2024-05-13 12:30:00,196.98,196.98,196.58,196.7,3345.0,191.5468,191.5468,191.1578,191.2745,3345.0
2024-05-13 12:35:00,196.6,196.6,196.44,196.56,1535.0,191.1773,191.1773,191.0217,191.1384,1535.0
2024-05-13 12:40:00,196.4,196.4,196.12,196.21,1941.0,190.9828,190.9828,190.7105,190.798,1941.0
2024-05-13 12:45:00,195.84,195.84,195.75,195.76,900.0,190.4382,190.4382,190.3507,190.3604,900.0
2024-05-13 12:50:00,195.84,196.05,195.77,195.96,6425.0,190.4382,190.6424,190.3702,190.5549,6425.0
2024-05-13 12:55:00,195.9,195.9,195.46,195.5,8936.0,190.4966,190.4966,190.0687,190.1076,8936.0
2024-05-13 13:00:00,195.46,195.64,195.22,195.22,3302.0,190.0687,190.2437,189.8353,189.8353,3302.0
2024-05-13 13:05:00,195.21,195.21,194.79,194.8,1100.0,189.8256,189.8256,189.4172,189.4269,1100.0
2024-05-13 13:10:00,194.82,195.14,194.74,195.03,3573.0,189.4464,189.7575,189.3686,189.6506,3573.0
2024-05-13 13:15:00,195.21,195.45,195.08,195.33,800.0,189.8256,190.059,189.6992,189.9423,800.0
2024-05-13 13:20:00,195.31,195.57,195.22,195.54,2819.0,189.9228,190.1757,189.8353,190.1465,2819.0
2024-05-13 13:25:00,195.54,195.86,195.48,195.86,2371.0,190.1465,190.4577,190.0882,190.4577,2371.0
2024-05-13 13:30:00,195.84,195.84,195.4,195.4,5159.0,190.4382,190.4382,190.0104,190.0104,5159.0
2024-05-13 13:35:00,195.28,195.43,195.24,195.4,2325.0,189.8937,190.0395,189.8548,190.0104,2325.0
2024-05-13 13:40:00,195.31,195.6,195.3,195.6,1300.0,189.9228,190.2048,189.9131,190.2048,1300.0
2024-05-13 13:45:00,195.48,195.55,195.3,195.3,3205.0,190.0882,190.1562,189.9131,189.9131,3205.0
2024-05-13 13:50:00,195.43,195.66,195.43,195.63,1672.0,190.0395,190.2632,190.0395,190.234,1672.0
2024-05-13 13:55:00,195.64,195.85,195.56,195.59,2417.0,190.2437,190.4479,190.1659,190.1951,2417.0
2024-05-13 14:00:00,195.69,195.7,195.18,195.19,1266.0,190.2924,190.3021,189.7964,189.8062,1266.0
2024-05-13 14:05:00,195.25,195.28,195.08,195.25,1300.0,189.8645,189.8937,189.6992,189.8645,1300.0
2024-05-13 14:10:00,195.11,195.25,195.05,195.05,3225.0,189.7284,189.8645,189.67,189.67,3225.0
2024-05-13 14:15:00,195.02,195.15,194.72,194.82,2656.0,189.6408,189.7673,189.3491,189.4464,2656.0
2024-05-13 14:20:00,194.88,194.95,194.76,194.77,1339.0,189.5047,189.5728,189.388,189.3977,1339.0
2024-05-13 14:25:00,194.87,195.16,194.73,194.86,2077.0,189.495,189.777,189.3588,189.4853,2077.0
2024-05-13 14:30:00,194.75,194.9,194.74,194.79,1392.0,189.3783,189.5242,189.3686,189.4172,1392.0
2024-05-13 14:35:00,194.89,195.03,194.89,195.0,2400.0,189.5144,189.6506,189.5144,189.6214,2400.0
2024-05-13 14:40:00,194.89,195.01,194.64,194.72,1950.0,189.5144,189.6311,189.2713,189.3491,1950.0
2024-05-13 14:45:00,194.7,195.0,194.69,194.84,1422.0,189.3297,189.6214,189.3199,189.4658,1422.0
2024-05-13 14:50:00,194.67,194.67,194.43,194.51,1942.0,189.3005,189.3005,189.0671,189.1449,1942.0
2024-05-13 14:55:00,194.46,194.56,194.38,194.46,2527.0,189.0963,189.1935,189.0185,189.0963,2527.0
2024-05-13 15:00:00,194.52,194.57,194.46,194.47,2607.0,189.1546,189.2033,189.0963,189.106,2607.0
2024-05-13 15:05:00,194.47,194.72,194.44,194.62,2726.0,189.106,189.3491,189.0768,189.2519,2726.0
2024-05-13 15:10:00,194.79,194.92,194.63,194.82,3282.0,189.4172,189.5436,189.2616,189.4464,3282.0
2024-05-13 15:15:00,194.79,195.02,194.79,194.99,1838.0,189.4172,189.6408,189.4172,189.6117,1838.0
2024-05-13 15:20:00,195.02,195.13,194.7,194.8,4632.0,189.6408,189.7478,189.3297,189.4269,4632.0
2024-05-13 15:25:00,194.71,194.89,194.7,194.83,1815.0,189.3394,189.5144,189.3297,189.4561,1815.0
2024-05-13 15:30:00,194.76,195.01,194.5,194.83,8479.0,189.388,189.6311,189.1352,189.4561,8479.0
2024-05-13 15:35:00,194.82,194.85,194.54,194.69,4905.0,189.4464,189.4755,189.1741,189.3199,4905.0
2024-05-13 15:40:00,194.62,194.86,194.56,194.77,4049.0,189.2519,189.4853,189.1935,189.3977,4049.0
2024-05-13 15:45:00,194.72,194.86,194.57,194.58,9484.0,189.3491,189.4853,189.2033,189.213,9484.0
2024-05-13 15:50:00,194.62,194.69,194.22,194.22,25316.0,189.2519,189.3199,188.8629,188.8629,25316.0
2024-05-13 15:55:00,194.25,194.5,193.93,194.42,48960.0,188.8921,189.1352,188.5809,189.0574,48960.0
2024-05-14 09:30:00,196.48,197.71,195.99,196.16,13119.0,191.0606,192.2566,190.5841,190.7494,13119.0
2024-05-14 09:35:00,196.15,196.71,195.92,196.71,2106.0,190.7397,191.2842,190.516,191.2842,2106.0
2024-05-14 09:40:00,196.77,197.67,196.77,197.65,2251.0,191.3426,192.2177,191.3426,192.1983,2251.0
2024-05-14 09:45:00,197.67,198.51,197.11,198.12,29748.0,192.2177,193.0346,191.6732,192.6553,29748.0
2024-05-14 09:50:00,198.22,199.08,198.22,199.05,13288.0,192.7526,193.5889,192.7526,193.5597,13288.0
2024-05-14 09:55:00,199.47,199.79,199.35,199.58,5162.0,193.9681,194.2793,193.8514,194.0751,5162.0
2024-05-14 10:00:00,199.64,200.5,199.64,200.33,7973.0,194.1334,194.9697,194.1334,194.8044,7973.0
2024-05-14 10:05:00,200.21,200.38,199.71,199.78,8320.0,194.6877,194.853,194.2015,194.2695,8320.0
2024-05-14 10:10:00,199.78,200.38,199.59,199.64,10840.0,194.2695,194.853,194.0848,194.1334,10840.0
2024-05-14 10:15:00,199.65,199.78,199.09,199.16,5372.0,194.1431,194.2695,193.5986,193.6667,5372.0
2024-05-14 10:20:00,199.16,199.6,199.08,199.6,4000.0,193.6667,194.0945,193.5889,194.0945,4000.0
2024-05-14 10:25:00,199.5,199.51,198.79,198.79,2820.0,193.9973,194.007,193.3069,193.3069,2820.0
2024-05-14 10:30:00,198.78,199.24,198.61,199.24,2902.0,193.2971,193.7444,193.1318,193.7444,2902.0
2024-05-14 10:35:00,199.09,199.4,198.21,198.6,10239.0,193.5986,193.9,192.7429,193.1221,10239.0
2024-05-14 10:40:00,198.63,198.79,198.49,198.52,2813.0,193.1513,193.3069,193.0151,193.0443,2813.0
2024-05-14 10:45:00,198.78,198.94,198.6,198.94,4753.0,193.2971,193.4527,193.1221,193.4527,4753.0
2024-05-14 10:50:00,199.1,199.6,199.1,199.34,1981.0,193.6083,194.0945,193.6083,193.8417,1981.0
2024-05-14 10:55:00,199.58,199.78,199.26,199.28,3722.0,194.0751,194.2695,193.7639,193.7833,3722.0
2024-05-14 11:00:00,199.31,199.57,199.3,199.48,1307.0,193.8125,194.0653,193.8028,193.9778,1307.0
2024-05-14 11:05:00,199.42,199.8,199.42,199.8,1071.0,193.9195,194.289,193.9195,194.289,1071.0
2024-05-14 11:10:00,199.83,199.83,199.51,199.78,2360.0,194.3182,194.3182,194.007,194.2695,2360.0
2024-05-14 11:15:00,199.78,199.97,199.77,199.89,4308.0,194.2695,194.4543,194.2598,194.3765,4308.0
2024-05-14 11:20:00,199.77,199.87,199.72,199.87,2394.0,194.2598,194.3571,194.2112,194.3571,2394.0
2024-05-14 11:25:00,199.86,199.86,199.48,199.48,2759.0,194.3473,194.3473,193.9778,193.9778,2759.0
2024-05-14 11:30:00,199.45,199.55,199.3,199.32,3288.0,193.9487,194.0459,193.8028,193.8222,3288.0
2024-05-14 11:35:00,199.14,199.35,199.03,199.3,2916.0,193.6472,193.8514,193.5402,193.8028,2916.0
2024-05-14 11:40:00,199.22,199.44,199.21,199.44,1429.0,193.725,193.9389,193.7153,193.9389,1429.0
2024-05-14 11:45:00,199.43,199.67,199.37,199.66,4989.0,193.9292,194.1626,193.8709,194.1529,4989.0
2024-05-14 11:50:00,199.68,199.75,199.41,199.41,2392.0,194.1723,194.2404,193.9098,193.9098,2392.0
2024-05-14 11:55:00,199.39,199.39,199.16,199.22,3272.0,193.8903,193.8903,193.6667,193.725,3272.0
2024-05-14 12:00:00,199.3,199.3,198.94,198.94,3807.0,193.8028,193.8028,193.4527,193.4527,3807.0
2024-05-14 12:05:00,198.89,198.98,198.83,198.98,531.0,193.4041,193.4916,193.3458,193.4916,531.0
2024-05-14 12:10:00,198.82,199.09,198.72,198.92,4455.0,193.336,193.5986,193.2388,193.4333,4455.0
2024-05-14 12:15:00,198.71,198.8,198.62,198.63,2452.0,193.2291,193.3166,193.1415,193.1513,2452.0
2024-05-14 12:20:00,198.55,198.55,198.42,198.46,1920.0,193.0735,193.0735,192.9471,192.986,1920.0
2024-05-14 12:25:00,198.52,198.7,198.48,198.7,3822.0,193.0443,193.2193,193.0054,193.2193,3822.0
2024-05-14 12:30:00,198.76,199.02,198.68,198.87,2993.0,193.2777,193.5305,193.1999,193.3846,2993.0
2024-05-14 12:35:00,199.01,199.22,198.96,199.04,1414.0,193.5208,193.725,193.4722,193.55,1414.0
2024-05-14 12:40:00,199.11,199.2,198.78,199.01,9502.0,193.618,193.7055,193.2971,193.5208,9502.0
2024-05-14 12:45:00,198.89,198.9,198.75,198.75,1630.0,193.4041,193.4138,193.268,193.268,1630.0
2024-05-14 12:50:00,198.78,198.79,197.98,198.19,5776.0,193.2971,193.3069,192.5192,192.7234,5776.0
2024-05-14 12:55:00,198.26,198.74,198.2,198.74,1892.0,192.7915,193.2582,192.7331,193.2582,1892.0
2024-05-14 13:00:00,198.89,198.94,198.79,198.94,1200.0,193.4041,193.4527,193.3069,193.4527,1200.0
2024-05-14 13:05:00,198.79,199.09,198.77,199.0,2815.0,193.3069,193.5986,193.2874,193.5111,2815.0
2024-05-14 13:10:00,199.14,199.14,198.79,198.84,3245.0,193.6472,193.6472,193.3069,193.3555,3245.0
2024-05-14 13:15:00,198.77,198.9,198.68,198.9,3120.0,193.2874,193.4138,193.1999,193.4138,3120.0
2024-05-14 13:20:00,199.0,199.12,198.99,199.11,500.0,193.5111,193.6278,193.5013,193.618,500.0
2024-05-14 13:25:00,199.11,200.45,199.06,200.18,5309.0,193.618,194.9211,193.5694,194.6585,5309.0
2024-05-14 13:30:00,200.16,200.2,199.72,199.85,13766.0,194.6391,194.678,194.2112,194.3376,13766.0
2024-05-14 13:35:00,199.79,199.79,199.4,199.57,3339.0,194.2793,194.2793,193.9,194.0653,3339.0
2024-05-14 13:40:00,199.59,199.72,199.59,199.64,2071.0,194.0848,194.2112,194.0848,194.1334,2071.0
2024-05-14 13:45:00,199.54,199.54,199.35,199.35,1695.0,194.0362,194.0362,193.8514,193.8514,1695.0
2024-05-14 13:50:00,199.28,199.42,199.15,199.42,2712.0,193.7833,193.9195,193.6569,193.9195,2712.0
2024-05-14 13:55:00,199.34,199.41,199.05,199.05,1723.0,193.8417,193.9098,193.5597,193.5597,1723.0
2024-05-14 14:00:00,199.02,199.21,199.02,199.17,1386.0,193.5305,193.7153,193.5305,193.6764,1386.0
2024-05-14 14:05:00,199.24,199.28,199.16,199.27,1314.0,193.7444,193.7833,193.6667,193.7736,1314.0
2024-05-14 14:10:00,199.3,199.35,199.07,199.07,3755.0,193.8028,193.8514,193.5791,193.5791,3755.0
2024-05-14 14:15:00,198.95,199.0,198.88,198.92,3017.0,193.4624,193.5111,193.3944,193.4333,3017.0
2024-05-14 14:20:00,198.88,198.92,198.47,198.55,3193.0,193.3944,193.4333,192.9957,193.0735,3193.0
2024-05-14 14:25:00,198.51,198.8,198.34,198.73,10687.0,193.0346,193.3166,192.8693,193.2485,10687.0
2024-05-14 14:30:00,198.6,198.69,198.57,198.63,2693.0,193.1221,193.2096,193.0929,193.1513,2693.0
2024-05-14 14:35:00,198.59,198.77,198.39,198.76,11315.0,193.1124,193.2874,192.9179,193.2777,11315.0
2024-05-14 14:40:00,198.86,199.1,198.86,199.05,1448.0,193.3749,193.6083,193.3749,193.5597,1448.0
2024-05-14 14:45:00,198.92,198.98,198.73,198.76,2593.0,193.4333,193.4916,193.2485,193.2777,2593.0
2024-05-14 14:50:00,198.75,198.75,198.59,198.65,2691.0,193.268,193.268,193.1124,193.1707,2691.0
2024-05-14 14:55:00,198.72,199.01,198.68,198.97,3531.0,193.2388,193.5208,193.1999,193.4819,3531.0
2024-05-14 15:00:00,198.9,198.96,198.86,198.92,1674.0,193.4138,193.4722,193.3749,193.4333,1674.0
2024-05-14 15:05:00,198.96,199.01,198.79,198.92,4613.0,193.4722,193.5208,193.3069,193.4333,4613.0
2024-05-14 15:10:00,198.97,199.02,198.83,198.95,4054.0,193.4819,193.5305,193.3458,193.4624,4054.0
2024-05-14 15:15:00,199.0,199.39,198.92,199.38,4772.0,193.5111,193.8903,193.4333,193.8806,4772.0
2024-05-14 15:20:00,199.38,199.5,199.34,199.39,4148.0,193.8806,193.9973,193.8417,193.8903,4148.0
2024-05-14 15:25:00,199.36,199.36,199.0,199.0,5724.0,193.8611,193.8611,193.5111,193.5111,5724.0
2024-05-14 15:30:00,199.05,199.23,198.99,199.08,5009.0,193.5597,193.7347,193.5013,193.5889,5009.0
2024-05-14 15:35:00,199.06,199.21,199.03,199.21,2798.0,193.5694,193.7153,193.5402,193.7153,2798.0
2024-05-14 15:40:00,199.22,199.95,199.18,199.95,17273.0,193.725,194.4349,193.6861,194.4349,17273.0
2024-05-14 15:45:00,199.97,200.02,199.74,199.88,11766.0,194.4543,194.5029,194.2307,194.3668,11766.0
2024-05-14 15:50:00,199.9,200.48,199.88,200.41,17393.0,194.3862,194.9502,194.3668,194.8822,17393.0
2024-05-14 15:55:00,200.45,200.57,200.12,200.48,69802.0,194.9211,195.0378,194.6002,194.9502,69802.0
2024-05-15 09:30:00,201.33,201.59,200.58,201.34,10962.0,195.7768,196.0296,195.0475,195.7865,10962.0
2024-05-15 09:35:00,200.75,201.32,200.47,200.57,2736.0,195.2128,195.7671,194.9405,195.0378,2736.0
2024-05-15 09:40:00,200.52,200.52,199.61,199.61,666.0,194.9891,194.9891,194.1042,194.1042,666.0
2024-05-15 09:45:00,199.61,199.92,199.35,199.92,1606.0,194.1042,194.4057,193.8514,194.4057,1606.0
2024-05-15 09:50:00,199.69,199.7,198.39,199.28,9340.0,194.182,194.1918,192.9179,193.7833,9340.0
2024-05-15 09:55:00,199.61,199.61,199.22,199.22,1210.0,194.1042,194.1042,193.725,193.725,1210.0
2024-05-15 10:00:00,199.53,199.99,199.37,199.73,2156.0,194.0264,194.4738,193.8709,194.2209,2156.0
2024-05-15 10:05:00,199.73,199.95,199.25,199.34,3620.0,194.2209,194.4349,193.7542,193.8417,3620.0
2024-05-15 10:10:00,199.55,199.95,199.5,199.91,2670.0,194.0459,194.4349,193.9973,194.396,2670.0
2024-05-15 10:15:00,199.73,199.88,199.61,199.72,2518.0,194.2209,194.3668,194.1042,194.2112,2518.0
2024-05-15 10:20:00,199.82,200.42,199.82,200.11,4942.0,194.3084,194.8919,194.3084,194.5904,4942.0
2024-05-15 10:25:00,200.18,200.3,199.83,200.12,2804.0,194.6585,194.7752,194.3182,194.6002,2804.0
2024-05-15 10:30:00,200.13,200.28,200.04,200.08,1280.0,194.6099,194.7558,194.5224,194.5613,1280.0
2024-05-15 10:35:00,200.12,200.41,200.11,200.41,2554.0,194.6002,194.8822,194.5904,194.8822,2554.0
2024-05-15 10:40:00,200.4,200.49,200.37,200.42,900.0,194.8724,194.96,194.8433,194.8919,900.0
2024-05-15 10:45:00,200.49,201.03,200.19,200.69,4874.0,194.96,195.4851,194.6682,195.1544,4874.0
2024-05-15 10:50:00,200.77,201.23,200.77,201.23,2117.0,195.2322,195.6796,195.2322,195.6796,2117.0
2024-05-15 10:55:00,201.23,201.66,201.12,201.49,5244.0,195.6796,196.0977,195.5726,195.9324,5244.0
2024-05-15 11:00:00,201.51,201.63,200.83,200.95,5440.0,195.9518,196.0685,195.2906,195.4073,5440.0
2024-05-15 11:05:00,200.9,201.16,200.9,200.98,2159.0,195.3587,195.6115,195.3587,195.4365,2159.0
2024-05-15 11:10:00,200.98,201.49,200.77,201.46,4941.0,195.4365,195.9324,195.2322,195.9032,4941.0
2024-05-15 11:15:00,201.43,201.51,201.35,201.5,916.0,195.874,195.9518,195.7962,195.9421,916.0
2024-05-15 11:20:00,201.27,201.42,201.12,201.24,3128.0,195.7185,195.8643,195.5726,195.6893,3128.0
2024-05-15 11:25:00,201.28,201.28,200.7,200.88,4100.0,195.7282,195.7282,195.1642,195.3392,4100.0
2024-05-15 11:30:00,200.97,201.1,200.88,201.1,1200.0,195.4267,195.5531,195.3392,195.5531,1200.0
2024-05-15 11:35:00,201.05,201.06,200.88,201.06,1835.0,195.5045,195.5142,195.3392,195.5142,1835.0
2024-05-15 11:40:00,201.12,201.12,200.88,201.0,2100.0,195.5726,195.5726,195.3392,195.4559,2100.0
2024-05-15 11:45:00,201.12,201.18,200.7,200.77,3000.0,195.5726,195.6309,195.1642,195.2322,3000.0
2024-05-15 11:50:00,200.85,201.17,200.85,201.17,3025.0,195.31,195.6212,195.31,195.6212,3025.0
2024-05-15 11:55:00,201.25,201.37,201.11,201.26,1961.0,195.699,195.8157,195.5629,195.7087,1961.0
2024-05-15 12:00:00,201.34,201.35,200.81,200.82,2253.0,195.7865,195.7962,195.2711,195.2809,2253.0
2024-05-15 12:05:00,200.94,201.07,200.5,200.5,6901.0,195.3976,195.524,194.9697,194.9697,6901.0
2024-05-15 12:10:00,200.52,200.65,200.14,200.28,4232.0,194.9891,195.1156,194.6196,194.7558,4232.0
2024-05-15 12:15:00,200.3,200.37,200.13,200.15,2504.0,194.7752,194.8433,194.6099,194.6293,2504.0
2024-05-15 12:20:00,200.16,200.46,200.01,200.42,3928.0,194.6391,194.9308,194.4932,194.8919,3928.0
2024-05-15 12:25:00,200.42,200.84,200.35,200.83,2000.0,194.8919,195.3003,194.8238,195.2906,2000.0
2024-05-15 12:30:00,200.93,201.05,200.83,200.89,1327.0,195.3878,195.5045,195.2906,195.3489,1327.0
2024-05-15 12:35:00,200.91,200.91,200.7,200.72,1109.0,195.3684,195.3684,195.1642,195.1836,1109.0
2024-05-15 12:40:00,200.65,200.68,200.64,200.64,400.0,195.1156,195.1447,195.1058,195.1058,400.0
2024-05-15 12:45:00,200.61,200.61,200.47,200.48,1050.0,195.0767,195.0767,194.9405,194.9502,1050.0
2024-05-15 12:50:00,200.47,200.69,200.32,200.66,2431.0,194.9405,195.1544,194.7947,195.1253,2431.0
2024-05-15 12:55:00,200.69,201.15,200.69,201.04,2256.0,195.1544,195.6018,195.1544,195.4948,2256.0
2024-05-15 13:00:00,201.19,201.34,201.04,201.05,1822.0,195.6407,195.7865,195.4948,195.5045,1822.0
2024-05-15 13:05:00,201.06,201.06,200.78,200.78,2083.0,195.5142,195.5142,195.242,195.242,2083.0
2024-05-15 13:10:00,200.75,201.02,200.75,201.0,1102.0,195.2128,195.4753,195.2128,195.4559,1102.0
2024-05-15 13:15:00,200.85,200.85,200.49,200.63,1005.0,195.31,195.31,194.96,195.0961,1005.0
2024-05-15 13:20:00,200.68,200.72,200.51,200.71,1217.0,195.1447,195.1836,194.9794,195.1739,1217.0
2024-05-15 13:25:00,200.52,200.98,200.52,200.98,1848.0,194.9891,195.4365,194.9891,195.4365,1848.0
2024-05-15 13:30:00,200.89,200.97,200.89,200.97,300.0,195.3489,195.4267,195.3489,195.4267,300.0
2024-05-15 13:35:00,200.9,201.13,200.8,201.1,2026.0,195.3587,195.5823,195.2614,195.5531,2026.0
2024-05-15 13:40:00,201.14,201.4,201.14,201.34,3312.0,195.592,195.8449,195.592,195.7865,3312.0
2024-05-15 13:45:00,201.41,201.59,201.36,201.53,7209.0,195.8546,196.0296,195.806,195.9713,7209.0
2024-05-15 13:50:00,201.5,201.53,201.25,201.53,3170.0,195.9421,195.9713,195.699,195.9713,3170.0
2024-05-15 13:55:00,201.48,201.63,201.39,201.62,1813.0,195.9227,196.0685,195.8351,196.0588,1813.0
2024-05-15 14:00:00,201.48,201.92,201.48,201.71,2336.0,195.9227,196.3505,195.9227,196.1463,2336.0
2024-05-15 14:05:00,201.8,201.87,201.62,201.81,4602.0,196.2338,196.3019,196.0588,196.2436,4602.0
2024-05-15 14:10:00,201.75,201.88,201.73,201.73,525.0,196.1852,196.3116,196.1658,196.1658,525.0
2024-05-15 14:15:00,201.73,201.73,201.44,201.48,2104.0,196.1658,196.1658,195.8838,195.9227,2104.0
2024-05-15 14:20:00,201.39,201.54,201.22,201.33,3447.0,195.8351,195.981,195.6698,195.7768,3447.0
2024-05-15 14:25:00,201.41,201.41,201.3,201.3,650.0,195.8546,195.8546,195.7476,195.7476,650.0
2024-05-15 14:30:00,201.26,201.71,201.19,201.71,6463.0,195.7087,196.1463,195.6407,196.1463,6463.0
2024-05-15 14:35:00,201.61,201.76,201.45,201.69,2859.0,196.0491,196.1949,195.8935,196.1269,2859.0
2024-05-15 14:40:00,201.76,201.91,201.72,201.91,1973.0,196.1949,196.3408,196.156,196.3408,1973.0
2024-05-15 14:45:00,201.93,201.96,201.78,201.95,1480.0,196.3602,196.3894,196.2144,196.3797,1480.0
2024-05-15 14:50:00,201.84,201.84,201.76,201.76,500.0,196.2727,196.2727,196.1949,196.1949,500.0
2024-05-15 14:55:00,201.74,201.9,201.59,201.82,4142.0,196.1755,196.3311,196.0296,196.2533,4142.0
2024-05-15 15:00:00,201.72,201.83,201.7,201.7,800.0,196.156,196.263,196.1366,196.1366,800.0
2024-05-15 15:05:00,201.74,201.82,201.34,201.37,21333.0,196.1755,196.2533,195.7865,195.8157,21333.0
2024-05-15 15:10:00,201.47,201.49,201.23,201.37,3903.0,195.9129,195.9324,195.6796,195.8157,3903.0
2024-05-15 15:15:00,201.31,201.56,201.27,201.44,5659.0,195.7573,196.0005,195.7185,195.8838,5659.0
2024-05-15 15:20:00,201.49,201.59,201.45,201.47,1919.0,195.9324,196.0296,195.8935,195.9129,1919.0
2024-05-15 15:25:00,201.37,201.41,201.21,201.37,2600.0,195.8157,195.8546,195.6601,195.8157,2600.0
2024-05-15 15:30:00,201.16,201.36,201.16,201.27,3885.0,195.6115,195.806,195.6115,195.7185,3885.0
2024-05-15 15:35:00,201.35,201.53,201.31,201.4,3797.0,195.7962,195.9713,195.7573,195.8449,3797.0
2024-05-15 15:40:00,201.42,201.47,201.33,201.34,3415.0,195.8643,195.9129,195.7768,195.7865,3415.0
2024-05-15 15:45:00,201.4,201.4,201.09,201.16,6224.0,195.8449,195.8449,195.5434,195.6115,6224.0
2024-05-15 15:50:00,201.02,201.26,200.79,201.24,13944.0,195.4753,195.7087,195.2517,195.6893,13944.0
2024-05-15 15:55:00,201.11,201.38,200.93,200.95,34817.0,195.5629,195.8254,195.3878,195.4073,34817.0
2024-05-16 09:30:00,200.23,200.71,200.1,200.71,5694.0,194.7071,195.1739,194.5807,195.1739,5694.0
2024-05-16 09:35:00,200.2,200.63,200.08,200.08,2473.0,194.678,195.0961,194.5613,194.5613,2473.0
2024-05-16 09:40:00,200.47,200.84,200.47,200.84,1917.0,194.9405,195.3003,194.9405,195.3003,1917.0
2024-05-16 09:45:00,200.72,200.9,199.84,199.84,7046.0,195.1836,195.3587,194.3279,194.3279,7046.0
2024-05-16 09:50:00,199.58,200.33,199.58,199.96,1164.0,194.0751,194.8044,194.0751,194.4446,1164.0
2024-05-16 09:55:00,199.77,199.8,199.75,199.76,400.0,194.2598,194.289,194.2404,194.2501,400.0
2024-05-16 10:00:00,200.01,200.18,199.84,200.16,7720.0,194.4932,194.6585,194.3279,194.6391,7720.0
2024-05-16 10:05:00,200.18,200.3,199.75,199.85,7750.0,194.6585,194.7752,194.2404,194.3376,7750.0
2024-05-16 10:10:00,199.8,200.0,199.7,199.8,3536.0,194.289,194.4835,194.1918,194.289,3536.0
2024-05-16 10:15:00,199.78,200.11,199.78,200.11,3207.0,194.2695,194.5904,194.2695,194.5904,3207.0
2024-05-16 10:20:00,199.94,200.04,199.78,199.78,1357.0,194.4251,194.5224,194.2695,194.2695,1357.0
2024-05-16 10:25:00,199.9,199.93,199.84,199.92,1833.0,194.3862,194.4154,194.3279,194.4057,1833.0
2024-05-16 10:30:00,199.88,199.88,199.5,199.5,2817.0,194.3668,194.3668,193.9973,193.9973,2817.0
2024-05-16 10:35:00,199.34,199.69,199.0,199.68,3286.0,193.8417,194.182,193.5111,194.1723,3286.0
2024-05-16 10:40:00,199.76,200.07,199.76,200.03,1600.0,194.2501,194.5516,194.2501,194.5127,1600.0
2024-05-16 10:45:00,200.08,200.29,199.95,200.17,2757.0,194.5613,194.7655,194.4349,194.6488,2757.0
2024-05-16 10:50:00,200.19,200.19,200.02,200.02,2461.0,194.6682,194.6682,194.5029,194.5029,2461.0
2024-05-16 10:55:00,200.11,200.23,200.0,200.06,5163.0,194.5904,194.7071,194.4835,194.5418,5163.0
2024-05-16 11:00:00,199.91,200.13,199.82,199.95,5639.0,194.396,194.6099,194.3084,194.4349,5639.0
2024-05-16 11:05:00,199.84,199.88,199.48,199.59,4317.0,194.3279,194.3668,193.9778,194.0848,4317.0
2024-05-16 11:10:00,199.58,199.58,198.83,198.84,5594.0,194.0751,194.0751,193.3458,193.3555,5594.0
2024-05-16 11:15:00,198.82,199.27,198.75,199.17,6786.0,193.336,193.7736,193.268,193.6764,6786.0
2024-05-16 11:20:00,199.2,199.77,199.19,199.77,2801.0,193.7055,194.2598,193.6958,194.2598,2801.0
2024-05-16 11:25:00,199.92,200.24,199.88,200.14,3111.0,194.4057,194.7169,194.3668,194.6196,3111.0
2024-05-16 11:30:00,199.84,200.02,199.8,199.83,3125.0,194.3279,194.5029,194.289,194.3182,3125.0
2024-05-16 11:35:00,199.88,199.91,199.33,199.36,4256.0,194.3668,194.396,193.832,193.8611,4256.0
2024-05-16 11:40:00,199.32,199.36,198.78,198.97,2874.0,193.8222,193.8611,193.2971,193.4819,2874.0
2024-05-16 11:45:00,198.85,198.92,198.7,198.7,3163.0,193.3652,193.4333,193.2193,193.2193,3163.0
2024-05-16 11:50:00,198.71,198.94,198.5,198.9,5768.0,193.2291,193.4527,193.0249,193.4138,5768.0
2024-05-16 11:55:00,198.94,198.94,198.76,198.76,700.0,193.4527,193.4527,193.2777,193.2777,700.0
2024-05-16 12:00:00,198.86,199.16,198.74,199.12,2653.0,193.3749,193.6667,193.2582,193.6278,2653.0
2024-05-16 12:05:00,199.15,199.74,199.09,199.74,3042.0,193.6569,194.2307,193.5986,194.2307,3042.0
2024-05-16 12:10:00,199.63,199.79,199.62,199.79,1499.0,194.1237,194.2793,194.114,194.2793,1499.0
2024-05-16 12:15:00,199.75,199.85,199.69,199.75,1500.0,194.2404,194.3376,194.182,194.2404,1500.0
2024-05-16 12:20:00,199.67,199.74,199.58,199.73,3766.0,194.1626,194.2307,194.0751,194.2209,3766.0
2024-05-16 12:25:00,199.77,199.88,199.57,199.57,2142.0,194.2598,194.3668,194.0653,194.0653,2142.0
2024-05-16 12:30:00,199.51,199.53,199.0,199.12,4023.0,194.007,194.0264,193.5111,193.6278,4023.0
2024-05-16 12:35:00,199.18,199.25,199.07,199.07,1733.0,193.6861,193.7542,193.5791,193.5791,1733.0
2024-05-16 12:40:00,199.1,199.38,199.06,199.33,2922.0,193.6083,193.8806,193.5694,193.832,2922.0
2024-05-16 12:45:00,199.33,199.54,199.33,199.51,2315.0,193.832,194.0362,193.832,194.007,2315.0
2024-05-16 12:50:00,199.39,199.57,199.39,199.51,1019.0,193.8903,194.0653,193.8903,194.007,1019.0
2024-05-16 12:55:00,199.53,199.73,199.48,199.52,3700.0,194.0264,194.2209,193.9778,194.0167,3700.0
2024-05-16 13:00:00,199.51,199.52,199.17,199.31,2213.0,194.007,194.0167,193.6764,193.8125,2213.0
2024-05-16 13:05:00,199.3,199.49,199.3,199.49,665.0,193.8028,193.9875,193.8028,193.9875,665.0
2024-05-16 13:10:00,199.49,199.56,199.31,199.34,3161.0,193.9875,194.0556,193.8125,193.8417,3161.0
2024-05-16 13:15:00,199.27,199.38,199.27,199.38,1870.0,193.7736,193.8806,193.7736,193.8806,1870.0
2024-05-16 13:20:00,199.36,199.36,198.78,198.87,2912.0,193.8611,193.8611,193.2971,193.3846,2912.0
2024-05-16 13:25:00,198.83,199.21,198.83,199.13,2197.0,193.3458,193.7153,193.3458,193.6375,2197.0
2024-05-16 13:30:00,199.22,199.3,199.13,199.2,4255.0,193.725,193.8028,193.6375,193.7055,4255.0
2024-05-16 13:35:00,199.12,199.22,199.05,199.05,739.0,193.6278,193.725,193.5597,193.5597,739.0
2024-05-16 13:40:00,199.11,199.11,198.88,198.89,1680.0,193.618,193.618,193.3944,193.4041,1680.0
2024-05-16 13:45:00,199.03,199.1,198.94,198.94,1200.0,193.5402,193.6083,193.4527,193.4527,1200.0
2024-05-16 13:50:00,199.02,199.19,199.01,199.1,1127.0,193.5305,193.6958,193.5208,193.6083,1127.0
2024-05-16 13:55:00,199.03,199.24,199.02,199.24,3068.0,193.5402,193.7444,193.5305,193.7444,3068.0
2024-05-16 14:00:00,199.17,199.25,199.11,199.16,2659.0,193.6764,193.7542,193.618,193.6667,2659.0
2024-05-16 14:05:00,199.11,199.11,198.86,198.98,2444.0,193.618,193.618,193.3749,193.4916,2444.0
2024-05-16 14:10:00,198.89,198.98,198.8,198.8,1962.0,193.4041,193.4916,193.3166,193.3166,1962.0
2024-05-16 14:15:00,198.77,198.89,198.74,198.76,2033.0,193.2874,193.4041,193.2582,193.2777,2033.0
2024-05-16 14:20:00,198.86,199.0,198.75,198.75,2596.0,193.3749,193.5111,193.268,193.268,2596.0
2024-05-16 14:25:00,198.78,198.84,198.41,198.48,3357.0,193.2971,193.3555,192.9373,193.0054,3357.0
2024-05-16 14:30:00,198.28,198.7,198.28,198.58,2000.0,192.8109,193.2193,192.8109,193.1026,2000.0
2024-05-16 14:35:00,198.5,198.58,198.47,198.55,1141.0,193.0249,193.1026,192.9957,193.0735,1141.0
2024-05-16 14:40:00,198.58,198.66,198.36,198.36,3999.0,193.1026,193.1804,192.8887,192.8887,3999.0
2024-05-16 14:45:00,198.46,198.52,198.24,198.27,2144.0,192.986,193.0443,192.772,192.8012,2144.0
2024-05-16 14:50:00,198.31,198.41,198.22,198.22,2597.0,192.8401,192.9373,192.7526,192.7526,2597.0
2024-05-16 14:55:00,198.21,198.64,198.14,198.56,84600.0,192.7429,193.161,192.6748,193.0832,84600.0
2024-05-16 15:00:00,198.55,198.73,198.54,198.56,2043.0,193.0735,193.2485,193.0638,193.0832,2043.0
2024-05-16 15:05:00,198.57,198.83,198.56,198.56,1920.0,193.0929,193.3458,193.0832,193.0832,1920.0
2024-05-16 15:10:00,198.45,198.5,198.17,198.17,1729.0,192.9762,193.0249,192.704,192.704,1729.0
2024-05-16 15:15:00,198.18,198.18,197.98,197.99,2167.0,192.7137,192.7137,192.5192,192.5289,2167.0
2024-05-16 15:20:00,197.98,198.23,197.98,198.06,3385.0,192.5192,192.7623,192.5192,192.597,3385.0
2024-05-16 15:25:00,198.0,198.01,197.87,197.94,2120.0,192.5386,192.5484,192.4122,192.4803,2120.0
2024-05-16 15:30:00,197.93,197.98,197.68,197.74,2532.0,192.4706,192.5192,192.2275,192.2858,2532.0
2024-05-16 15:35:00,197.71,197.91,197.69,197.9,3846.0,192.2566,192.4511,192.2372,192.4414,3846.0
2024-05-16 15:40:00,197.97,197.97,197.71,197.8,4568.0,192.5095,192.5095,192.2566,192.3442,4568.0
2024-05-16 15:45:00,197.72,197.73,197.49,197.54,3865.0,192.2664,192.2761,192.0427,192.0913,3865.0
2024-05-16 15:50:00,197.6,197.82,197.38,197.69,8954.0,192.1497,192.3636,191.9357,192.2372,8954.0
2024-05-16 15:55:00,197.65,197.65,196.84,196.86,54116.0,192.1983,192.1983,191.4106,191.4301,54116.0
2024-05-17 09:30:00,196.93,197.12,196.77,196.78,8114.0,191.4982,191.6829,191.3426,191.3523,8114.0
2024-05-17 09:35:00,196.66,196.67,195.77,195.77,1715.0,191.2356,191.2453,190.3702,190.3702,1715.0
2024-05-17 09:40:00,195.73,195.86,195.42,195.42,1818.0,190.3313,190.4577,190.0298,190.0298,1818.0
2024-05-17 09:45:00,195.39,195.64,195.25,195.47,6106.0,190.0006,190.2437,189.8645,190.0784,6106.0
2024-05-17 09:50:00,195.47,195.93,195.46,195.68,4188.0,190.0784,190.5257,190.0687,190.2826,4188.0
2024-05-17 09:55:00,195.48,195.49,194.59,194.59,3494.0,190.0882,190.0979,189.2227,189.2227,3494.0
2024-05-17 10:00:00,194.84,194.95,194.46,194.51,9556.0,189.4658,189.5728,189.0963,189.1449,9556.0
2024-05-17 10:05:00,194.63,194.97,194.18,194.79,26914.0,189.2616,189.5922,188.824,189.4172,26914.0
2024-05-17 10:10:00,194.79,194.88,194.63,194.67,4090.0,189.4172,189.5047,189.2616,189.3005,4090.0
2024-05-17 10:15:00,194.77,195.56,194.71,195.41,4089.0,189.3977,190.1659,189.3394,190.0201,4089.0
2024-05-17 10:20:00,195.62,196.08,195.62,195.88,2522.0,190.2243,190.6716,190.2243,190.4771,2522.0
2024-05-17 10:25:00,195.93,195.95,195.63,195.63,6026.0,190.5257,190.5452,190.234,190.234,6026.0
2024-05-17 10:30:00,195.67,195.67,195.04,195.1,3897.0,190.2729,190.2729,189.6603,189.7186,3897.0
2024-05-17 10:35:00,195.1,195.1,194.55,194.55,3186.0,189.7186,189.7186,189.1838,189.1838,3186.0
2024-05-17 10:40:00,194.54,195.03,194.54,194.98,5702.0,189.1741,189.6506,189.1741,189.6019,5702.0
2024-05-17 10:45:00,194.94,194.94,194.59,194.81,5541.0,189.563,189.563,189.2227,189.4366,5541.0
2024-05-17 10:50:00,194.7,194.75,194.56,194.6,4896.0,189.3297,189.3783,189.1935,189.2324,4896.0
2024-05-17 10:55:00,194.71,194.71,194.52,194.55,1401.0,189.3394,189.3394,189.1546,189.1838,1401.0
2024-05-17 11:00:00,194.52,194.53,194.11,194.11,4120.0,189.1546,189.1644,188.7559,188.7559,4120.0
2024-05-17 11:05:00,194.01,194.32,193.94,194.18,4162.0,188.6587,188.9602,188.5906,188.824,4162.0
2024-05-17 11:10:00,194.07,194.07,193.93,193.99,1300.0,188.717,188.717,188.5809,188.6393,1300.0
2024-05-17 11:15:00,193.92,194.28,193.92,194.28,2119.0,188.5712,188.9213,188.5712,188.9213,2119.0
2024-05-17 11:20:00,194.15,194.15,193.86,193.96,1514.0,188.7948,188.7948,188.5128,188.6101,1514.0
2024-05-17 11:25:00,194.03,194.11,193.83,193.9,4543.0,188.6781,188.7559,188.4837,188.5517,4543.0
2024-05-17 11:30:00,193.85,194.03,193.85,194.0,1801.0,188.5031,188.6781,188.5031,188.649,1801.0
2024-05-17 11:35:00,193.96,193.96,193.73,193.81,2149.0,188.6101,188.6101,188.3864,188.4642,2149.0
2024-05-17 11:40:00,193.72,193.78,193.72,193.74,800.0,188.3767,188.435,188.3767,188.3961,800.0
2024-05-17 11:45:00,193.82,193.96,193.58,193.59,4396.0,188.4739,188.6101,188.2406,188.2503,4396.0
2024-05-17 11:50:00,193.76,193.97,193.7,193.87,3454.0,188.4156,188.6198,188.3573,188.5226,3454.0
2024-05-17 11:55:00,193.87,193.87,193.87,193.87,0.0,188.5226,188.5226,188.5226,188.5226,0.0
2024-05-17 12:00:00,193.96,194.08,193.83,193.93,5624.0,188.6101,188.7268,188.4837,188.5809,5624.0
2024-05-17 12:05:00,193.85,193.86,193.78,193.86,1391.0,188.5031,188.5128,188.435,188.5128,1391.0
2024-05-17 12:10:00,193.78,193.94,193.75,193.86,3538.0,188.435,188.5906,188.4059,188.5128,3538.0
2024-05-17 12:15:00,193.79,193.79,193.5,193.5,2920.0,188.4448,188.4448,188.1628,188.1628,2920.0
2024-05-17 12:20:00,193.53,193.53,193.28,193.29,2907.0,188.1919,188.1919,187.9488,187.9586,2907.0
2024-05-17 12:25:00,193.31,193.57,193.31,193.44,3571.0,187.978,188.2308,187.978,188.1044,3571.0
2024-05-17 12:30:00,193.55,193.57,193.43,193.44,1780.0,188.2114,188.2308,188.0947,188.1044,1780.0
2024-05-17 12:35:00,193.5,193.51,193.43,193.46,1914.0,188.1628,188.1725,188.0947,188.1239,1914.0
2024-05-17 12:40:00,193.41,193.42,193.23,193.24,2848.0,188.0753,188.085,187.9002,187.9099,2848.0
2024-05-17 12:45:00,193.24,193.28,193.09,193.28,4790.0,187.9099,187.9488,187.7641,187.9488,4790.0
2024-05-17 12:50:00,193.3,193.32,193.15,193.15,900.0,187.9683,187.9877,187.8224,187.8224,900.0
2024-05-17 12:55:00,193.12,193.12,192.96,192.97,3070.0,187.7932,187.7932,187.6377,187.6474,3070.0
2024-05-17 13:00:00,192.96,193.23,192.96,193.16,3366.0,187.6377,187.9002,187.6377,187.8321,3366.0
2024-05-17 13:05:00,193.18,193.18,193.05,193.15,905.0,187.8516,187.8516,187.7252,187.8224,905.0
2024-05-17 13:10:00,193.15,193.58,193.1,193.37,5711.0,187.8224,188.2406,187.7738,188.0364,5711.0
2024-05-17 13:15:00,193.37,193.37,193.0,193.15,2429.0,188.0364,188.0364,187.6766,187.8224,2429.0
2024-05-17 13:20:00,193.03,193.13,192.97,192.97,1601.0,187.7057,187.803,187.6474,187.6474,1601.0
2024-05-17 13:25:00,193.08,193.08,192.75,192.84,6412.0,187.7544,187.7544,187.4335,187.521,6412.0
2024-05-17 13:30:00,192.84,193.08,192.82,193.07,1807.0,187.521,187.7544,187.5015,187.7446,1807.0
2024-05-17 13:35:00,193.05,193.2,193.04,193.2,2026.0,187.7252,187.871,187.7155,187.871,2026.0
2024-05-17 13:40:00,193.27,193.35,193.11,193.12,8604.0,187.9391,188.0169,187.7835,187.7932,8604.0
2024-05-17 13:45:00,193.19,193.19,193.01,193.09,1959.0,187.8613,187.8613,187.6863,187.7641,1959.0
2024-05-17 13:50:00,193.03,193.03,192.94,192.99,1429.0,187.7057,187.7057,187.6182,187.6668,1429.0
2024-05-17 13:55:00,193.0,193.06,192.85,193.0,2317.0,187.6766,187.7349,187.5307,187.6766,2317.0
2024-05-17 14:00:00,192.84,192.98,192.74,192.77,3156.0,187.521,187.6571,187.4237,187.4529,3156.0
2024-05-17 14:05:00,192.74,192.95,192.71,192.81,5674.0,187.4237,187.6279,187.3946,187.4918,5674.0
2024-05-17 14:10:00,192.9,193.07,192.6,192.75,8446.0,187.5793,187.7446,187.2876,187.4335,8446.0
2024-05-17 14:15:00,192.56,192.7,192.38,192.7,8179.0,187.2487,187.3848,187.0737,187.3848,8179.0
2024-05-17 14:20:00,192.64,192.64,192.38,192.54,4859.0,187.3265,187.3265,187.0737,187.2292,4859.0
2024-05-17 14:25:00,192.58,192.9,192.58,192.63,3197.0,187.2681,187.5793,187.2681,187.3168,3197.0
2024-05-17 14:30:00,192.66,193.06,192.56,192.85,5883.0,187.3459,187.7349,187.2487,187.5307,5883.0
2024-05-17 14:35:00,192.88,192.9,192.8,192.82,2300.0,187.5599,187.5793,187.4821,187.5015,2300.0
2024-05-17 14:40:00,192.82,192.86,192.64,192.74,7189.0,187.5015,187.5404,187.3265,187.4237,7189.0
2024-05-17 14:45:00,192.63,192.82,192.63,192.77,5759.0,187.3168,187.5015,187.3168,187.4529,5759.0
2024-05-17 14:50:00,192.78,192.98,192.74,192.94,6678.0,187.4626,187.6571,187.4237,187.6182,6678.0
2024-05-17 14:55:00,192.96,193.36,192.95,192.98,5721.0,187.6377,188.0266,187.6279,187.6571,5721.0
2024-05-17 15:00:00,193.05,193.22,192.86,193.22,5318.0,187.7252,187.8905,187.5404,187.8905,5318.0
2024-05-17 15:05:00,193.2,193.2,192.96,193.05,14136.0,187.871,187.871,187.6377,187.7252,14136.0
2024-05-17 15:10:00,192.96,193.47,192.96,193.47,13580.0,187.6377,188.1336,187.6377,188.1336,13580.0
2024-05-17 15:15:00,193.46,193.76,193.45,193.48,4461.0,188.1239,188.4156,188.1141,188.1433,4461.0
2024-05-17 15:20:00,193.5,193.64,193.44,193.54,4809.0,188.1628,188.2989,188.1044,188.2017,4809.0
2024-05-17 15:25:00,193.54,193.77,193.49,193.71,8716.0,188.2017,188.4253,188.153,188.367,8716.0
2024-05-17 15:30:00,193.65,193.66,193.35,193.59,11244.0,188.3086,188.3184,188.0169,188.2503,11244.0
2024-05-17 15:35:00,193.55,193.79,193.38,193.78,11879.0,188.2114,188.4448,188.0461,188.435,11879.0
2024-05-17 15:40:00,193.76,193.79,193.41,193.42,10006.0,188.4156,188.4448,188.0753,188.085,10006.0
2024-05-17 15:45:00,193.42,193.55,193.31,193.33,13955.0,188.085,188.2114,187.978,187.9975,13955.0
2024-05-17 15:50:00,193.29,194.28,193.25,194.21,27990.0,187.9586,188.9213,187.9197,188.8532,27990.0
2024-05-17 15:55:00,194.31,194.56,194.15,194.55,56281.0,188.9504,189.1935,188.7948,189.1838,56281.0
2024-05-20 09:30:00,195.25,195.25,195.25,195.25,7787.0,189.8645,189.8645,189.8645,189.8645,7787.0
2024-05-20 09:35:00,195.63,195.95,195.41,195.73,2427.0,190.234,190.5452,190.0201,190.3313,2427.0
2024-05-20 09:40:00,195.77,196.59,195.54,196.53,99890.0,190.3702,191.1675,190.1465,191.1092,99890.0
2024-05-20 09:45:00,196.13,196.68,195.03,195.03,2744.0,190.7202,191.2551,189.6506,189.6506,2744.0
2024-05-20 09:50:00,195.03,195.03,194.06,194.61,9139.0,189.6506,189.6506,188.7073,189.2422,9139.0
2024-05-20 09:55:00,195.01,195.39,194.96,195.31,4634.0,189.6311,190.0006,189.5825,189.9228,4634.0
2024-05-20 10:00:00,195.32,195.78,195.01,195.38,3421.0,189.9326,190.3799,189.6311,189.9909,3421.0
2024-05-20 10:05:00,195.37,195.55,195.22,195.52,3289.0,189.9812,190.1562,189.8353,190.1271,3289.0
2024-05-20 10:10:00,195.5,195.9,195.47,195.9,4196.0,190.1076,190.4966,190.0784,190.4966,4196.0
2024-05-20 10:15:00,195.78,196.11,195.44,195.44,5722.0,190.3799,190.7008,190.0493,190.0493,5722.0
2024-05-20 10:20:00,195.51,195.51,195.07,195.16,2396.0,190.1173,190.1173,189.6895,189.777,2396.0
2024-05-20 10:25:00,195.01,195.01,194.51,194.53,2073.0,189.6311,189.6311,189.1449,189.1644,2073.0
2024-05-20 10:30:00,194.45,194.45,193.95,194.24,2341.0,189.0866,189.0866,188.6004,188.8824,2341.0
2024-05-20 10:35:00,194.24,194.43,194.03,194.26,1500.0,188.8824,189.0671,188.6781,188.9018,1500.0
2024-05-20 10:40:00,194.47,194.81,194.31,194.35,14676.0,189.106,189.4366,188.9504,188.9893,14676.0
2024-05-20 10:45:00,194.6,194.61,194.09,194.17,5848.0,189.2324,189.2422,188.7365,188.8143,5848.0
2024-05-20 10:50:00,194.08,194.38,193.83,194.33,15234.0,188.7268,189.0185,188.4837,188.9699,15234.0
2024-05-20 10:55:00,194.38,194.38,194.06,194.13,4011.0,189.0185,189.0185,188.7073,188.7754,4011.0
2024-05-20 11:00:00,194.29,194.29,194.03,194.03,2479.0,188.931,188.931,188.6781,188.6781,2479.0
2024-05-20 11:05:00,194.25,194.33,194.1,194.1,2800.0,188.8921,188.9699,188.7462,188.7462,2800.0
2024-05-20 11:10:00,194.14,194.47,194.14,194.46,1000.0,188.7851,189.106,188.7851,189.0963,1000.0
2024-05-20 11:15:00,194.49,194.59,194.4,194.59,1572.0,189.1255,189.2227,189.0379,189.2227,1572.0
2024-05-20 11:20:00,194.48,194.49,194.21,194.42,2832.0,189.1157,189.1255,188.8532,189.0574,2832.0
2024-05-20 11:25:00,194.42,194.9,194.41,194.9,1834.0,189.0574,189.5242,189.0477,189.5242,1834.0
2024-05-20 11:30:00,194.83,194.94,194.66,194.66,2400.0,189.4561,189.563,189.2908,189.2908,2400.0
2024-05-20 11:35:00,194.67,194.95,194.67,194.95,3664.0,189.3005,189.5728,189.3005,189.5728,3664.0
2024-05-20 11:40:00,194.86,194.9,194.28,194.45,20188.0,189.4853,189.5242,188.9213,189.0866,20188.0
2024-05-20 11:45:00,194.46,194.46,194.19,194.19,13730.0,189.0963,189.0963,188.8337,188.8337,13730.0
2024-05-20 11:50:00,194.22,194.34,194.15,194.15,1900.0,188.8629,188.9796,188.7948,188.7948,1900.0
2024-05-20 11:55:00,194.15,194.54,194.14,194.54,2205.0,188.7948,189.1741,188.7851,189.1741,2205.0
2024-05-20 12:00:00,194.53,194.54,194.32,194.36,4735.0,189.1644,189.1741,188.9602,188.999,4735.0
2024-05-20 12:05:00,194.37,194.62,194.34,194.6,2128.0,189.0088,189.2519,188.9796,189.2324,2128.0
2024-05-20 12:10:00,194.69,194.69,194.66,194.67,200.0,189.3199,189.3199,189.2908,189.3005,200.0
2024-05-20 12:15:00,194.6,194.79,194.6,194.78,2500.0,189.2324,189.4172,189.2324,189.4075,2500.0
2024-05-20 12:20:00,194.85,194.92,194.71,194.92,3537.0,189.4755,189.5436,189.3394,189.5436,3537.0
2024-05-20 12:25:00,194.98,194.98,194.73,194.79,5121.0,189.6019,189.6019,189.3588,189.4172,5121.0
2024-05-20 12:30:00,194.74,194.74,194.41,194.52,2840.0,189.3686,189.3686,189.0477,189.1546,2840.0
2024-05-20 12:35:00,194.44,194.6,194.44,194.56,1726.0,189.0768,189.2324,189.0768,189.1935,1726.0
2024-05-20 12:40:00,194.49,194.78,194.46,194.75,1714.0,189.1255,189.4075,189.0963,189.3783,1714.0
2024-05-20 12:45:00,194.82,194.83,194.69,194.83,3681.0,189.4464,189.4561,189.3199,189.4561,3681.0
2024-05-20 12:50:00,194.75,194.76,194.47,194.6,3405.0,189.3783,189.388,189.106,189.2324,3405.0
2024-05-20 12:55:00,194.59,194.68,194.43,194.43,1154.0,189.2227,189.3102,189.0671,189.0671,1154.0
2024-05-20 13:00:00,194.38,194.39,194.23,194.27,2319.0,189.0185,189.0282,188.8726,188.9115,2319.0
2024-05-20 13:05:00,194.21,194.38,194.13,194.34,2868.0,188.8532,189.0185,188.7754,188.9796,2868.0
2024-05-20 13:10:00,194.26,194.39,194.26,194.33,1601.0,188.9018,189.0282,188.9018,188.9699,1601.0
2024-05-20 13:15:00,194.24,194.33,194.24,194.3,507.0,188.8824,188.9699,188.8824,188.9407,507.0
2024-05-20 13:20:00,194.38,194.49,194.24,194.35,3428.0,189.0185,189.1255,188.8824,188.9893,3428.0
2024-05-20 13:25:00,194.33,194.37,194.1,194.17,1759.0,188.9699,189.0088,188.7462,188.8143,1759.0
2024-05-20 13:30:00,194.17,194.19,194.06,194.06,1955.0,188.8143,188.8337,188.7073,188.7073,1955.0
2024-05-20 13:35:00,194.13,194.13,194.05,194.07,800.0,188.7754,188.7754,188.6976,188.717,800.0
2024-05-20 13:40:00,194.05,194.3,194.02,194.27,1740.0,188.6976,188.9407,188.6684,188.9115,1740.0
2024-05-20 13:45:00,194.27,194.41,194.26,194.41,1604.0,188.9115,189.0477,188.9018,189.0477,1604.0
2024-05-20 13:50:00,194.48,194.55,194.28,194.28,2750.0,189.1157,189.1838,188.9213,188.9213,2750.0
2024-05-20 13:55:00,194.39,194.39,194.2,194.2,612.0,189.0282,189.0282,188.8435,188.8435,612.0
2024-05-20 14:00:00,194.15,194.23,194.07,194.09,3086.0,188.7948,188.8726,188.717,188.7365,3086.0
2024-05-20 14:05:00,194.02,194.32,193.94,193.94,4811.0,188.6684,188.9602,188.5906,188.5906,4811.0
2024-05-20 14:10:00,194.12,194.18,194.07,194.07,459.0,188.7657,188.824,188.717,188.717,459.0
2024-05-20 14:15:00,194.29,194.39,194.2,194.37,952.0,188.931,189.0282,188.8435,189.0088,952.0
2024-05-20 14:20:00,194.29,194.38,194.23,194.23,1140.0,188.931,189.0185,188.8726,188.8726,1140.0
2024-05-20 14:25:00,194.23,194.31,194.23,194.31,745.0,188.8726,188.9504,188.8726,188.9504,745.0
2024-05-20 14:30:00,194.29,194.61,194.29,194.38,5014.0,188.931,189.2422,188.931,189.0185,5014.0
2024-05-20 14:35:00,194.41,194.61,194.39,194.61,928.0,189.0477,189.2422,189.0282,189.2422,928.0
2024-05-20 14:40:00,194.54,194.61,194.49,194.57,1668.0,189.1741,189.2422,189.1255,189.2033,1668.0
2024-05-20 14:45:00,194.64,194.66,194.43,194.46,2688.0,189.2713,189.2908,189.0671,189.0963,2688.0
2024-05-20 14:50:00,194.47,194.5,194.34,194.46,2062.0,189.106,189.1352,188.9796,189.0963,2062.0
2024-05-20 14:55:00,194.45,194.55,194.34,194.49,4462.0,189.0866,189.1838,188.9796,189.1255,4462.0
2024-05-20 15:00:00,194.43,194.68,194.35,194.68,3304.0,189.0671,189.3102,188.9893,189.3102,3304.0
2024-05-20 15:05:00,194.65,194.74,194.64,194.74,971.0,189.281,189.3686,189.2713,189.3686,971.0
2024-05-20 15:10:00,194.69,194.75,194.52,194.69,5487.0,189.3199,189.3783,189.1546,189.3199,5487.0
2024-05-20 15:15:00,194.75,194.78,194.6,194.61,2515.0,189.3783,189.4075,189.2324,189.2422,2515.0
2024-05-20 15:20:00,194.59,194.63,194.1,194.1,12519.0,189.2227,189.2616,188.7462,188.7462,12519.0
2024-05-20 15:25:00,193.91,194.09,193.67,194.08,15146.0,188.5615,188.7365,188.3281,188.7268,15146.0
2024-05-20 15:30:00,194.13,194.31,194.03,194.11,5325.0,188.7754,188.9504,188.6781,188.7559,5325.0
2024-05-20 15:35:00,194.08,194.27,194.01,194.09,5404.0,188.7268,188.9115,188.6587,188.7365,5404.0
2024-05-20 15:40:00,194.03,194.05,193.75,193.79,6048.0,188.6781,188.6976,188.4059,188.4448,6048.0
2024-05-20 15:45:00,193.79,193.88,193.42,193.53,9044.0,188.4448,188.5323,188.085,188.1919,9044.0
2024-05-20 15:50:00,193.53,193.76,193.39,193.75,12700.0,188.1919,188.4156,188.0558,188.4059,12700.0
2024-05-20 15:55:00,193.78,193.98,193.47,193.82,40544.0,188.435,188.6295,188.1336,188.4739,40544.0
2024-05-21 09:30:00,193.98,194.17,193.01,193.24,5790.0,188.6295,188.8143,187.6863,187.9099,5790.0
2024-05-21 09:35:00,193.15,193.15,190.55,191.58,14108.0,187.8224,187.8224,185.2941,186.2957,14108.0
2024-05-21 09:40:00,191.59,191.66,191.17,191.21,1609.0,186.3055,186.3735,185.897,185.9359,1609.0
2024-05-21 09:45:00,191.21,191.98,191.13,191.24,6680.0,185.9359,186.6847,185.8581,185.9651,6680.0
2024-05-21 09:50:00,191.13,191.62,191.0,191.43,8649.0,185.8581,186.3346,185.7317,186.1499,8649.0
2024-05-21 09:55:00,191.6,191.6,191.02,191.37,3700.0,186.3152,186.3152,185.7512,186.0915,3700.0
2024-05-21 10:00:00,191.41,191.41,190.83,190.83,1800.0,186.1304,186.1304,185.5664,185.5664,1800.0
2024-05-21 10:05:00,190.77,190.77,190.18,190.26,6127.0,185.5081,185.5081,184.9343,185.0121,6127.0
2024-05-21 10:10:00,190.4,190.53,190.13,190.53,5243.0,185.1483,185.2747,184.8857,185.2747,5243.0
2024-05-21 10:15:00,190.19,190.38,189.61,189.91,18297.0,184.9441,185.1288,184.3801,184.6718,18297.0
2024-05-21 10:20:00,189.9,190.3,189.82,190.08,38066.0,184.6621,185.051,184.5843,184.8371,38066.0
2024-05-21 10:25:00,190.23,190.27,189.97,190.03,3401.0,184.983,185.0219,184.7301,184.7885,3401.0
2024-05-21 10:30:00,189.94,190.28,189.43,189.48,7375.0,184.701,185.0316,184.205,184.2537,7375.0
2024-05-21 10:35:00,189.49,190.01,189.49,189.95,4002.0,184.2634,184.769,184.2634,184.7107,4002.0
2024-05-21 10:40:00,190.07,190.59,190.04,190.55,8583.0,184.8274,185.333,184.7982,185.2941,8583.0
2024-05-21 10:45:00,190.39,190.8,190.31,190.32,6427.0,185.1385,185.5372,185.0608,185.0705,6427.0
2024-05-21 10:50:00,190.19,190.19,189.92,190.08,3120.0,184.9441,184.9441,184.6815,184.8371,3120.0
2024-05-21 10:55:00,189.97,190.32,189.92,190.31,4430.0,184.7301,185.0705,184.6815,185.0608,4430.0
2024-05-21 11:00:00,190.31,190.32,189.56,189.59,3925.0,185.0608,185.0705,184.3314,184.3606,3925.0
2024-05-21 11:05:00,189.59,189.84,189.41,189.56,8760.0,184.3606,184.6037,184.1856,184.3314,8760.0
2024-05-21 11:10:00,189.59,189.8,189.55,189.64,1717.0,184.3606,184.5648,184.3217,184.4092,1717.0
2024-05-21 11:15:00,189.73,189.75,189.56,189.58,1300.0,184.4968,184.5162,184.3314,184.3509,1300.0
2024-05-21 11:20:00,189.6,189.75,189.56,189.56,1984.0,184.3703,184.5162,184.3314,184.3314,1984.0
2024-05-21 11:25:00,189.58,190.15,189.57,190.13,4498.0,184.3509,184.9052,184.3412,184.8857,4498.0
2024-05-21 11:30:00,190.12,190.12,189.91,189.91,850.0,184.876,184.876,184.6718,184.6718,850.0
2024-05-21 11:35:00,190.0,190.06,189.69,189.69,3300.0,184.7593,184.8177,184.4579,184.4579,3300.0
2024-05-21 11:40:00,189.69,190.18,189.68,190.18,5874.0,184.4579,184.9343,184.4481,184.9343,5874.0
2024-05-21 11:45:00,190.06,190.06,189.68,189.72,1801.0,184.8177,184.8177,184.4481,184.487,1801.0
2024-05-21 11:50:00,189.67,189.67,189.42,189.42,1615.0,184.4384,184.4384,184.1953,184.1953,1615.0
2024-05-21 11:55:00,189.29,189.35,188.91,188.98,4073.0,184.0689,184.1272,183.6994,183.7674,4073.0
2024-05-21 12:00:00,188.88,188.91,188.75,188.83,1736.0,183.6702,183.6994,183.5438,183.6216,1736.0
2024-05-21 12:05:00,188.75,188.84,188.69,188.78,1971.0,183.5438,183.6313,183.4854,183.573,1971.0
2024-05-21 12:10:00,188.82,188.94,188.72,188.79,6585.0,183.6119,183.7285,183.5146,183.5827,6585.0
2024-05-21 12:15:00,188.81,188.98,188.8,188.88,2305.0,183.6021,183.7674,183.5924,183.6702,2305.0
2024-05-21 12:20:00,188.95,189.03,188.94,188.99,1387.0,183.7383,183.8161,183.7285,183.7772,1387.0
2024-05-21 12:25:00,188.94,189.13,188.89,188.94,2834.0,183.7285,183.9133,183.6799,183.7285,2834.0
2024-05-21 12:30:00,188.85,188.95,188.79,188.95,1574.0,183.641,183.7383,183.5827,183.7383,1574.0
2024-05-21 12:35:00,188.82,189.14,188.82,188.99,3415.0,183.6119,183.923,183.6119,183.7772,3415.0
2024-05-21 12:40:00,188.95,188.95,188.83,188.91,2532.0,183.7383,183.7383,183.6216,183.6994,2532.0
2024-05-21 12:45:00,188.95,189.39,188.95,189.16,2291.0,183.7383,184.1661,183.7383,183.9425,2291.0
2024-05-21 12:50:00,189.16,189.32,189.1,189.32,2900.0,183.9425,184.0981,183.8841,184.0981,2900.0
2024-05-21 12:55:00,189.33,189.33,188.92,188.93,3808.0,184.1078,184.1078,183.7091,183.7188,3808.0
2024-05-21 13:00:00,188.91,189.03,188.83,188.83,1919.0,183.6994,183.8161,183.6216,183.6216,1919.0
2024-05-21 13:05:00,189.0,189.02,188.9,188.99,2689.0,183.7869,183.8063,183.6896,183.7772,2689.0
2024-05-21 13:10:00,189.0,189.0,188.7,188.79,9501.0,183.7869,183.7869,183.4952,183.5827,9501.0
2024-05-21 13:15:00,188.89,189.03,188.7,188.71,4654.0,183.6799,183.8161,183.4952,183.5049,4654.0
2024-05-21 13:20:00,188.6,188.66,188.2,188.38,16032.0,183.3979,183.4563,183.009,183.184,16032.0
2024-05-21 13:25:00,188.36,188.66,188.34,188.59,3228.0,183.1645,183.4563,183.1451,183.3882,3228.0
2024-05-21 13:30:00,188.63,188.77,188.46,188.69,3211.0,183.4271,183.5632,183.2618,183.4854,3211.0
2024-05-21 13:35:00,188.64,188.71,188.55,188.68,3611.0,183.4368,183.5049,183.3493,183.4757,3611.0
2024-05-21 13:40:00,188.64,188.75,188.58,188.63,1011.0,183.4368,183.5438,183.3785,183.4271,1011.0
2024-05-21 13:45:00,188.55,188.61,188.4,188.45,3884.0,183.3493,183.4076,183.2034,183.2521,3884.0
2024-05-21 13:50:00,188.45,188.51,188.12,188.18,3596.0,183.2521,183.3104,182.9312,182.9895,3596.0
2024-05-21 13:55:00,188.18,188.38,187.9,188.38,13623.0,182.9895,183.184,182.7172,183.184,13623.0
2024-05-21 14:00:00,188.42,188.6,188.2,188.31,4012.0,183.2229,183.3979,183.009,183.1159,4012.0
2024-05-21 14:05:00,188.18,188.2,188.09,188.15,900.0,182.9895,183.009,182.902,182.9603,900.0
2024-05-21 14:10:00,188.09,188.7,188.09,188.7,11061.0,182.902,183.4952,182.902,183.4952,11061.0
2024-05-21 14:15:00,188.78,189.03,188.67,188.97,5229.0,183.573,183.8161,183.466,183.7577,5229.0
2024-05-21 14:20:00,188.91,189.02,188.87,188.93,3105.0,183.6994,183.8063,183.6605,183.7188,3105.0
2024-05-21 14:25:00,188.99,189.05,188.84,188.9,3813.0,183.7772,183.8355,183.6313,183.6896,3813.0
2024-05-21 14:30:00,188.83,188.97,188.73,188.94,3971.0,183.6216,183.7577,183.5243,183.7285,3971.0
2024-05-21 14:35:00,188.9,189.12,188.85,188.85,4188.0,183.6896,183.9036,183.641,183.641,4188.0
2024-05-21 14:40:00,188.78,188.78,188.58,188.7,2368.0,183.573,183.573,183.3785,183.4952,2368.0
2024-05-21 14:45:00,188.73,188.73,188.57,188.65,2425.0,183.5243,183.5243,183.3688,183.4465,2425.0
2024-05-21 14:50:00,188.65,188.8,188.63,188.7,10195.0,183.4465,183.5924,183.4271,183.4952,10195.0
2024-05-21 14:55:00,188.74,188.93,188.74,188.87,2941.0,183.5341,183.7188,183.5341,183.6605,2941.0
2024-05-21 15:00:00,188.89,188.89,188.69,188.77,4156.0,183.6799,183.6799,183.4854,183.5632,4156.0
2024-05-21 15:05:00,188.82,188.96,188.73,188.73,3081.0,183.6119,183.748,183.5243,183.5243,3081.0
2024-05-21 15:10:00,188.83,188.93,188.68,188.93,27960.0,183.6216,183.7188,183.4757,183.7188,27960.0
2024-05-21 15:15:00,188.95,189.07,188.91,189.0,3631.0,183.7383,183.855,183.6994,183.7869,3631.0
2024-05-21 15:20:00,188.98,189.54,188.97,189.41,4638.0,183.7674,184.312,183.7577,184.1856,4638.0
2024-05-21 15:25:00,189.33,189.33,189.01,189.12,3634.0,184.1078,184.1078,183.7966,183.9036,3634.0
2024-05-21 15:30:00,189.16,189.16,188.58,188.59,8014.0,183.9425,183.9425,183.3785,183.3882,8014.0
2024-05-21 15:35:00,188.59,188.79,188.48,188.76,14982.0,183.3882,183.5827,183.2812,183.5535,14982.0
2024-05-21 15:40:00,188.75,188.87,188.56,188.83,9842.0,183.5438,183.6605,183.359,183.6216,9842.0
2024-05-21 15:45:00,188.83,188.89,188.48,188.68,17405.0,183.6216,183.6799,183.2812,183.4757,17405.0
2024-05-21 15:50:00,188.64,188.86,188.48,188.48,20046.0,183.4368,183.6508,183.2812,183.2812,20046.0
2024-05-21 15:55:00,188.53,188.6,188.33,188.52,80410.0,183.3299,183.3979,183.1354,183.3201,80410.0
2024-05-22 09:30:00,188.09,188.09,186.58,187.09,12475.0,182.902,182.902,181.4336,181.9296,12475.0
2024-05-22 09:35:00,187.08,187.8,186.88,187.72,8022.0,181.9198,182.62,181.7254,182.5422,8022.0
2024-05-22 09:40:00,187.75,188.17,187.46,188.16,3122.0,182.5714,182.9798,182.2894,182.9701,3122.0
2024-05-22 09:45:00,188.14,188.14,187.63,187.63,6000.0,182.9506,182.9506,182.4547,182.4547,6000.0
2024-05-22 09:50:00,187.86,187.86,186.79,186.92,6187.0,182.6783,182.6783,181.6378,181.7643,6187.0
2024-05-22 09:55:00,186.78,187.07,186.58,186.78,5211.0,181.6281,181.9101,181.4336,181.6281,5211.0
2024-05-22 10:00:00,186.87,186.94,185.73,185.84,13314.0,181.7156,181.7837,180.6071,180.7141,13314.0
2024-05-22 10:05:00,185.88,186.44,185.83,186.1,17584.0,180.7529,181.2975,180.7043,180.9669,17584.0
2024-05-22 10:10:00,186.2,186.2,185.92,185.99,8143.0,181.0641,181.0641,180.7918,180.8599,8143.0
2024-05-22 10:15:00,186.05,186.22,185.74,186.19,9275.0,180.9183,181.0836,180.6168,181.0544,9275.0
2024-05-22 10:20:00,186.46,186.61,186.2,186.61,21049.0,181.3169,181.4628,181.0641,181.4628,21049.0
2024-05-22 10:25:00,186.59,186.65,186.27,186.3,3670.0,181.4434,181.5017,181.1322,181.1614,3670.0
2024-05-22 10:30:00,186.25,186.4,185.96,186.03,3478.0,181.1127,181.2586,180.8307,180.8988,3478.0
2024-05-22 10:35:00,186.02,186.02,185.82,185.82,800.0,180.8891,180.8891,180.6946,180.6946,800.0
2024-05-22 10:40:00,186.11,186.11,185.66,185.82,9909.0,180.9766,180.9766,180.539,180.6946,9909.0
2024-05-22 10:45:00,185.69,186.19,185.67,186.19,3582.0,180.5682,181.0544,180.5487,181.0544,3582.0
2024-05-22 10:50:00,185.94,185.99,185.58,185.61,5727.0,180.8113,180.8599,180.4612,180.4904,5727.0
2024-05-22 10:55:00,185.53,185.71,185.43,185.64,4857.0,180.4126,180.5876,180.3154,180.5196,4857.0
2024-05-22 11:00:00,185.72,185.77,185.49,185.6,8436.0,180.5974,180.646,180.3737,180.4807,8436.0
2024-05-22 11:05:00,185.67,185.67,185.28,185.28,5325.0,180.5487,180.5487,180.1695,180.1695,5325.0
2024-05-22 11:10:00,185.42,185.43,185.07,185.09,8721.0,180.3056,180.3154,179.9653,179.9847,8721.0
2024-05-22 11:15:00,185.02,185.02,184.87,184.97,2785.0,179.9167,179.9167,179.7708,179.868,2785.0
2024-05-22 11:20:00,185.02,185.13,184.35,184.48,10210.0,179.9167,180.0236,179.2651,179.3916,10210.0
2024-05-22 11:25:00,184.49,185.18,184.48,185.03,5900.0,179.4013,180.0723,179.3916,179.9264,5900.0
2024-05-22 11:30:00,184.73,185.09,184.73,185.09,1509.0,179.6347,179.9847,179.6347,179.9847,1509.0
2024-05-22 11:35:00,184.96,184.99,184.79,184.8,1235.0,179.8583,179.8875,179.693,179.7027,1235.0
2024-05-22 11:40:00,184.89,185.31,184.82,184.84,6357.0,179.7903,180.1987,179.7222,179.7416,6357.0
2024-05-22 11:45:00,184.85,184.85,184.58,184.58,1916.0,179.7514,179.7514,179.4888,179.4888,1916.0
2024-05-22 11:50:00,184.55,184.56,184.4,184.42,3462.0,179.4596,179.4694,179.3138,179.3332,3462.0
2024-05-22 11:55:00,184.42,184.62,184.41,184.49,1694.0,179.3332,179.5277,179.3235,179.4013,1694.0
2024-05-22 12:00:00,184.47,184.68,184.33,184.67,2959.0,179.3818,179.586,179.2457,179.5763,2959.0
2024-05-22 12:05:00,184.79,184.88,184.61,184.72,2741.0,179.693,179.7805,179.518,179.6249,2741.0
2024-05-22 12:10:00,184.71,184.71,184.3,184.34,3284.0,179.6152,179.6152,179.2165,179.2554,3284.0
2024-05-22 12:15:00,184.45,184.66,184.34,184.4,3313.0,179.3624,179.5666,179.2554,179.3138,3313.0
2024-05-22 12:20:00,184.47,184.56,184.35,184.35,2787.0,179.3818,179.4694,179.2651,179.2651,2787.0
2024-05-22 12:25:00,184.44,184.49,184.25,184.35,1914.0,179.3527,179.4013,179.1679,179.2651,1914.0
2024-05-22 12:30:00,184.31,184.35,184.08,184.19,5926.0,179.2263,179.2651,179.0026,179.1096,5926.0
2024-05-22 12:35:00,184.05,184.65,184.01,184.47,4275.0,178.9734,179.5569,178.9345,179.3818,4275.0
2024-05-22 12:40:00,184.62,184.67,184.49,184.61,2196.0,179.5277,179.5763,179.4013,179.518,2196.0
2024-05-22 12:45:00,184.8,185.01,184.65,185.01,4740.0,179.7027,179.9069,179.5569,179.9069,4740.0
2024-05-22 12:50:00,184.76,185.04,184.7,184.73,3522.0,179.6638,179.9361,179.6055,179.6347,3522.0
2024-05-22 12:55:00,184.74,184.97,184.7,184.97,556.0,179.6444,179.868,179.6055,179.868,556.0
2024-05-22 13:00:00,184.92,185.09,184.91,185.07,1375.0,179.8194,179.9847,179.8097,179.9653,1375.0
2024-05-22 13:05:00,185.23,185.23,185.05,185.05,2875.0,180.1209,180.1209,179.9458,179.9458,2875.0
2024-05-22 13:10:00,185.13,185.15,184.98,185.0,2901.0,180.0236,180.0431,179.8778,179.8972,2901.0
2024-05-22 13:15:00,185.0,185.06,184.75,184.86,2534.0,179.8972,179.9556,179.6541,179.7611,2534.0
2024-05-22 13:20:00,184.79,184.86,184.75,184.75,1362.0,179.693,179.7611,179.6541,179.6541,1362.0
2024-05-22 13:25:00,184.72,184.72,184.37,184.48,1800.0,179.6249,179.6249,179.2846,179.3916,1800.0
2024-05-22 13:30:00,184.48,184.49,184.2,184.31,2351.0,179.3916,179.4013,179.1193,179.2263,2351.0
2024-05-22 13:35:00,184.35,184.42,183.88,184.4,7849.0,179.2651,179.3332,178.8081,179.3138,7849.0
2024-05-22 13:40:00,184.3,184.33,184.0,184.0,3958.0,179.2165,179.2457,178.9248,178.9248,3958.0
2024-05-22 13:45:00,184.03,184.12,183.91,184.07,1535.0,178.954,179.0415,178.8373,178.9929,1535.0
2024-05-22 13:50:00,184.02,184.12,184.01,184.03,2433.0,178.9443,179.0415,178.9345,178.954,2433.0
2024-05-22 13:55:00,184.03,184.27,184.03,184.27,2698.0,178.954,179.1874,178.954,179.1874,2698.0
2024-05-22 14:00:00,184.24,184.36,183.82,183.99,5327.0,179.1582,179.2749,178.7498,178.9151,5327.0
2024-05-22 14:05:00,184.18,184.22,183.94,184.12,2431.0,179.0998,179.1387,178.8665,179.0415,2431.0
2024-05-22 14:10:00,183.95,184.0,183.7,183.89,3322.0,178.8762,178.9248,178.6331,178.8178,3322.0
2024-05-22 14:15:00,183.83,183.86,183.66,183.7,3083.0,178.7595,178.7887,178.5942,178.6331,3083.0
2024-05-22 14:20:00,183.7,183.71,183.38,183.62,5100.0,178.6331,178.6428,178.3219,178.5553,5100.0
2024-05-22 14:25:00,183.7,183.77,183.34,183.34,4122.0,178.6331,178.7011,178.283,178.283,4122.0
2024-05-22 14:30:00,183.45,183.45,183.22,183.28,1933.0,178.39,178.39,178.1663,178.2247,1933.0
2024-05-22 14:35:00,183.28,183.64,183.28,183.53,3047.0,178.2247,178.5747,178.2247,178.4678,3047.0
2024-05-22 14:40:00,183.69,183.76,183.57,183.57,7792.0,178.6234,178.6914,178.5067,178.5067,7792.0
2024-05-22 14:45:00,183.61,183.7,183.38,183.66,18705.0,178.5456,178.6331,178.3219,178.5942,18705.0
2024-05-22 14:50:00,183.6,183.66,183.45,183.45,5370.0,178.5358,178.5942,178.39,178.39,5370.0
2024-05-22 14:55:00,183.48,183.65,183.4,183.46,5895.0,178.4191,178.5845,178.3414,178.3997,5895.0
2024-05-22 15:00:00,183.38,183.54,183.38,183.43,4206.0,178.3219,178.4775,178.3219,178.3705,4206.0
2024-05-22 15:05:00,183.46,183.56,183.33,183.33,4314.0,178.3997,178.4969,178.2733,178.2733,4314.0
2024-05-22 15:10:00,183.3,183.3,182.89,183.02,10090.0,178.2441,178.2441,177.8454,177.9718,10090.0
2024-05-22 15:15:00,182.96,183.1,182.84,183.0,9015.0,177.9135,178.0496,177.7968,177.9524,9015.0
2024-05-22 15:20:00,183.0,183.19,182.99,183.08,15232.0,177.9524,178.1371,177.9427,178.0302,15232.0
2024-05-22 15:25:00,183.08,183.5,183.0,183.23,10538.0,178.0302,178.4386,177.9524,178.176,10538.0
2024-05-22 15:30:00,183.29,183.6,183.13,183.6,6908.0,178.2344,178.5358,178.0788,178.5358,6908.0
2024-05-22 15:35:00,183.62,183.71,183.46,183.54,8500.0,178.5553,178.6428,178.3997,178.4775,8500.0
2024-05-22 15:40:00,183.57,183.8,183.31,183.32,18295.0,178.5067,178.7303,178.2538,178.2636,18295.0
2024-05-22 15:45:00,183.36,183.59,183.3,183.59,12293.0,178.3025,178.5261,178.2441,178.5261,12293.0
2024-05-22 15:50:00,183.64,183.64,182.87,183.1,29236.0,178.5747,178.5747,177.826,178.0496,29236.0
2024-05-22 15:55:00,183.15,183.78,183.14,183.74,91981.0,178.0982,178.7109,178.0885,178.672,91981.0
2024-05-23 09:30:00,185.44,186.11,185.08,185.39,8474.0,180.3251,180.9766,179.975,180.2765,8474.0
2024-05-23 09:35:00,185.73,186.03,185.58,186.03,1869.0,180.6071,180.8988,180.4612,180.8988,1869.0
2024-05-23 09:40:00,186.0,186.73,185.96,186.61,1100.0,180.8696,181.5795,180.8307,181.4628,1100.0
2024-05-23 09:45:00,186.66,186.89,186.17,186.66,8457.0,181.5114,181.7351,181.0349,181.5114,8457.0
2024-05-23 09:50:00,186.56,186.59,186.27,186.47,3720.0,181.4142,181.4434,181.1322,181.3267,3720.0
2024-05-23 09:55:00,186.48,186.87,186.41,186.86,2508.0,181.3364,181.7156,181.2683,181.7059,2508.0
2024-05-23 10:00:00,187.0,187.33,186.99,187.16,4563.0,181.8421,182.163,181.8323,181.9976,4563.0
2024-05-23 10:05:00,187.16,187.66,186.85,186.85,6934.0,181.9976,182.4839,181.6962,181.6962,6934.0
2024-05-23 10:10:00,186.86,187.09,186.76,187.02,3569.0,181.7059,181.9296,181.6087,181.8615,3569.0
2024-05-23 10:15:00,187.12,187.44,186.98,187.24,6124.0,181.9587,182.2699,181.8226,182.0754,6124.0
2024-05-23 10:20:00,187.4,187.42,186.36,186.62,2999.0,182.231,182.2505,181.2197,181.4725,2999.0
2024-05-23 10:25:00,186.51,186.51,186.11,186.26,2600.0,181.3656,181.3656,180.9766,181.1225,2600.0
2024-05-23 10:30:00,186.27,186.87,186.13,186.78,2587.0,181.1322,181.7156,180.9961,181.6281,2587.0
2024-05-23 10:35:00,186.89,187.05,186.78,186.94,2494.0,181.7351,181.8907,181.6281,181.7837,2494.0
2024-05-23 10:40:00,187.05,187.25,186.96,187.08,4168.0,181.8907,182.0852,181.8032,181.9198,4168.0
2024-05-23 10:45:00,186.99,187.16,186.99,187.06,1728.0,181.8323,181.9976,181.8323,181.9004,1728.0
2024-05-23 10:50:00,187.06,187.31,186.98,187.26,1833.0,181.9004,182.1435,181.8226,182.0949,1833.0
2024-05-23 10:55:00,187.27,187.57,187.2,187.22,4929.0,182.1046,182.3963,182.0365,182.056,4929.0
2024-05-23 11:00:00,187.28,187.46,187.26,187.34,2280.0,182.1143,182.2894,182.0949,182.1727,2280.0
2024-05-23 11:05:00,187.29,187.55,187.17,187.38,3808.0,182.1241,182.3769,182.0074,182.2116,3808.0
2024-05-23 11:10:00,187.33,188.04,187.32,188.04,4209.0,182.163,182.8534,182.1532,182.8534,4209.0
2024-05-23 11:15:00,187.93,187.93,187.61,187.69,3456.0,182.7464,182.7464,182.4352,182.513,3456.0
2024-05-23 11:20:00,187.65,187.67,187.25,187.36,4018.0,182.4741,182.4936,182.0852,182.1921,4018.0
2024-05-23 11:25:00,187.39,187.48,187.29,187.38,1565.0,182.2213,182.3088,182.1241,182.2116,1565.0
2024-05-23 11:30:00,187.39,187.41,187.13,187.41,3921.0,182.2213,182.2407,181.9685,182.2407,3921.0
2024-05-23 11:35:00,187.34,187.34,187.21,187.23,800.0,182.1727,182.1727,182.0463,182.0657,800.0
2024-05-23 11:40:00,187.35,187.45,187.35,187.45,500.0,182.1824,182.2796,182.1824,182.2796,500.0
2024-05-23 11:45:00,187.39,187.5,187.38,187.5,695.0,182.2213,182.3283,182.2116,182.3283,695.0
2024-05-23 11:50:00,187.5,187.71,187.46,187.46,5516.0,182.3283,182.5325,182.2894,182.2894,5516.0
2024-05-23 11:55:00,187.55,187.84,187.55,187.59,2280.0,182.3769,182.6589,182.3769,182.4158,2280.0
2024-05-23 12:00:00,187.68,187.99,187.58,187.99,5712.0,182.5033,182.8047,182.4061,182.8047,5712.0
2024-05-23 12:05:00,187.87,187.97,187.69,187.85,9384.0,182.6881,182.7853,182.513,182.6686,9384.0
2024-05-23 12:10:00,187.77,187.83,187.47,187.47,5464.0,182.5908,182.6492,182.2991,182.2991,5464.0
2024-05-23 12:15:00,187.47,187.69,187.47,187.69,1862.0,182.2991,182.513,182.2991,182.513,1862.0
2024-05-23 12:20:00,187.62,187.8,187.61,187.7,1180.0,182.445,182.62,182.4352,182.5227,1180.0
2024-05-23 12:25:00,187.7,187.94,187.62,187.94,1700.0,182.5227,182.7561,182.445,182.7561,1700.0
2024-05-23 12:30:00,187.76,187.98,187.75,187.9,1938.0,182.5811,182.795,182.5714,182.7172,1938.0
2024-05-23 12:35:00,187.99,188.01,187.74,187.8,5564.0,182.8047,182.8242,182.5616,182.62,5564.0
2024-05-23 12:40:00,187.7,187.77,187.56,187.73,2644.0,182.5227,182.5908,182.3866,182.5519,2644.0
2024-05-23 12:45:00,187.59,187.65,187.49,187.62,4300.0,182.4158,182.4741,182.3185,182.445,4300.0
2024-05-23 12:50:00,187.51,187.58,187.1,187.11,4037.0,182.338,182.4061,181.9393,181.949,4037.0
2024-05-23 12:55:00,187.16,187.16,186.72,186.72,1600.0,181.9976,181.9976,181.5698,181.5698,1600.0
2024-05-23 13:00:00,186.65,186.84,186.65,186.72,1748.0,181.5017,181.6865,181.5017,181.5698,1748.0
2024-05-23 13:05:00,186.72,186.87,186.65,186.74,1800.0,181.5698,181.7156,181.5017,181.5892,1800.0
2024-05-23 13:10:00,186.75,187.05,186.74,186.86,3184.0,181.599,181.8907,181.5892,181.7059,3184.0
2024-05-23 13:15:00,186.92,186.94,186.83,186.84,1000.0,181.7643,181.7837,181.6767,181.6865,1000.0
2024-05-23 13:20:00,186.8,186.89,186.71,186.88,3813.0,181.6476,181.7351,181.5601,181.7254,3813.0
2024-05-23 13:25:00,186.87,186.98,186.8,186.91,3940.0,181.7156,181.8226,181.6476,181.7545,3940.0
2024-05-23 13:30:00,186.93,187.08,186.83,187.08,1640.0,181.774,181.9198,181.6767,181.9198,1640.0
2024-05-23 13:35:00,187.09,187.16,186.51,186.51,4219.0,181.9296,181.9976,181.3656,181.3656,4219.0
2024-05-23 13:40:00,186.62,186.82,186.44,186.51,3805.0,181.4725,181.667,181.2975,181.3656,3805.0
2024-05-23 13:45:00,186.45,186.77,186.45,186.66,1500.0,181.3072,181.6184,181.3072,181.5114,1500.0
2024-05-23 13:50:00,186.64,186.87,186.54,186.74,1620.0,181.492,181.7156,181.3947,181.5892,1620.0
2024-05-23 13:55:00,186.74,186.84,186.69,186.69,901.0,181.5892,181.6865,181.5406,181.5406,901.0
2024-05-23 14:00:00,186.71,186.72,186.35,186.37,2278.0,181.5601,181.5698,181.21,181.2294,2278.0
2024-05-23 14:05:00,186.29,186.34,185.97,186.18,6510.0,181.1516,181.2003,180.8405,181.0447,6510.0
2024-05-23 14:10:00,186.08,186.08,185.82,185.82,3600.0,180.9474,180.9474,180.6946,180.6946,3600.0
2024-05-23 14:15:00,185.99,186.13,185.97,185.97,1578.0,180.8599,180.9961,180.8405,180.8405,1578.0
2024-05-23 14:20:00,185.98,186.23,185.91,185.92,2656.0,180.8502,181.0933,180.7821,180.7918,2656.0
2024-05-23 14:25:00,185.99,186.15,185.94,185.96,3611.0,180.8599,181.0155,180.8113,180.8307,3611.0
2024-05-23 14:30:00,185.89,185.9,185.66,185.9,3690.0,180.7627,180.7724,180.539,180.7724,3690.0
2024-05-23 14:35:00,185.82,186.69,185.82,186.5,5075.0,180.6946,181.5406,180.6946,181.3558,5075.0
2024-05-23 14:40:00,186.43,186.74,186.33,186.33,5505.0,181.2878,181.5892,181.1905,181.1905,5505.0
2024-05-23 14:45:00,186.36,186.4,185.82,185.86,17614.0,181.2197,181.2586,180.6946,180.7335,17614.0
2024-05-23 14:50:00,185.85,185.85,185.38,185.58,14646.0,180.7238,180.7238,180.2667,180.4612,14646.0
2024-05-23 14:55:00,185.59,185.81,185.54,185.69,9852.0,180.4709,180.6849,180.4223,180.5682,9852.0
2024-05-23 15:00:00,185.7,186.11,185.66,185.66,8643.0,180.5779,180.9766,180.539,180.539,8643.0
2024-05-23 15:05:00,185.66,185.91,185.48,185.91,9843.0,180.539,180.7821,180.364,180.7821,9843.0
2024-05-23 15:10:00,186.04,186.04,185.64,185.68,5215.0,180.9085,180.9085,180.5196,180.5585,5215.0
2024-05-23 15:15:00,185.6,186.31,185.6,186.31,6946.0,180.4807,181.1711,180.4807,181.1711,6946.0
2024-05-23 15:20:00,186.28,186.33,186.02,186.09,6806.0,181.1419,181.1905,180.8891,180.9572,6806.0
2024-05-23 15:25:00,186.12,186.58,186.12,186.52,4648.0,180.9863,181.4336,180.9863,181.3753,4648.0
2024-05-23 15:30:00,186.52,186.8,186.45,186.67,8428.0,181.3753,181.6476,181.3072,181.5212,8428.0
2024-05-23 15:35:00,186.67,186.82,186.54,186.72,6360.0,181.5212,181.667,181.3947,181.5698,6360.0
2024-05-23 15:40:00,186.68,186.73,186.37,186.49,10627.0,181.5309,181.5795,181.2294,181.3461,10627.0
2024-05-23 15:45:00,186.48,186.56,186.28,186.31,12493.0,181.3364,181.4142,181.1419,181.1711,12493.0
2024-05-23 15:50:00,186.39,186.74,186.3,186.33,17843.0,181.2489,181.5892,181.1614,181.1905,17843.0
2024-05-23 15:55:00,186.29,186.65,186.01,186.64,88243.0,181.1516,181.5017,180.8794,181.492,88243.0
2024-05-24 09:30:00,187.61,188.73,187.61,187.86,9750.0,182.4352,183.5243,182.4352,182.6783,9750.0
2024-05-24 09:35:00,187.84,189.02,187.83,188.79,4494.0,182.6589,183.8063,182.6492,183.5827,4494.0
2024-05-24 09:40:00,189.03,189.03,188.68,189.03,3316.0,183.8161,183.8161,183.4757,183.8161,3316.0
2024-05-24 09:45:00,189.18,189.35,189.01,189.29,2969.0,183.9619,184.1272,183.7966,184.0689,2969.0
2024-05-24 09:50:00,189.04,189.06,187.73,187.74,7780.0,183.8258,183.8452,182.5519,182.5616,7780.0
2024-05-24 09:55:00,187.93,188.45,187.75,188.45,2195.0,182.7464,183.2521,182.5714,183.2521,2195.0
2024-05-24 10:00:00,188.56,189.43,188.45,188.95,6197.0,183.359,184.205,183.2521,183.7383,6197.0
2024-05-24 10:05:00,189.05,189.2,188.87,188.87,3090.0,183.8355,183.9814,183.6605,183.6605,3090.0
2024-05-24 10:10:00,189.03,189.08,188.54,188.73,2631.0,183.8161,183.8647,183.3396,183.5243,2631.0
2024-05-24 10:15:00,188.84,189.15,188.83,189.06,5728.0,183.6313,183.9328,183.6216,183.8452,5728.0
2024-05-24 10:20:00,189.17,189.25,188.78,188.9,5596.0,183.9522,184.03,183.573,183.6896,5596.0
2024-05-24 10:25:00,188.9,189.62,188.9,189.62,1761.0,183.6896,184.3898,183.6896,184.3898,1761.0
2024-05-24 10:30:00,189.54,189.54,189.28,189.33,2490.0,184.312,184.312,184.0592,184.1078,2490.0
2024-05-24 10:35:00,189.34,189.4,189.15,189.2,5100.0,184.1175,184.1759,183.9328,183.9814,5100.0
2024-05-24 10:40:00,189.2,189.34,188.92,189.03,5800.0,183.9814,184.1175,183.7091,183.8161,5800.0
2024-05-24 10:45:00,188.96,189.11,188.85,188.85,5725.0,183.748,183.8939,183.641,183.641,5725.0
2024-05-24 10:50:00,188.82,189.41,188.68,189.41,2833.0,183.6119,184.1856,183.4757,184.1856,2833.0
2024-05-24 10:55:00,189.4,189.6,189.34,189.6,3028.0,184.1759,184.3703,184.1175,184.3703,3028.0
2024-05-24 11:00:00,189.54,189.82,189.53,189.82,2000.0,184.312,184.5843,184.3023,184.5843,2000.0
2024-05-24 11:05:00,189.95,190.28,189.95,190.19,7177.0,184.7107,185.0316,184.7107,184.9441,7177.0
2024-05-24 11:10:00,190.26,190.37,189.86,190.07,18812.0,185.0121,185.1191,184.6232,184.8274,18812.0
2024-05-24 11:15:00,190.01,190.1,189.92,190.07,1493.0,184.769,184.8565,184.6815,184.8274,1493.0
2024-05-24 11:20:00,190.15,190.15,189.54,189.54,3370.0,184.9052,184.9052,184.312,184.312,3370.0
2024-05-24 11:25:00,189.53,189.77,189.53,189.59,3507.0,184.3023,184.5357,184.3023,184.3606,3507.0
2024-05-24 11:30:00,189.55,189.82,189.54,189.82,3076.0,184.3217,184.5843,184.312,184.5843,3076.0
2024-05-24 11:35:00,189.6,189.63,189.39,189.46,2677.0,184.3703,184.3995,184.1661,184.2342,2677.0
2024-05-24 11:40:00,189.52,189.79,189.51,189.65,2745.0,184.2925,184.5551,184.2828,184.419,2745.0
2024-05-24 11:45:00,189.6,189.7,189.52,189.59,1409.0,184.3703,184.4676,184.2925,184.3606,1409.0
2024-05-24 11:50:00,189.64,189.64,189.29,189.53,5198.0,184.4092,184.4092,184.0689,184.3023,5198.0
2024-05-24 11:55:00,189.44,189.69,189.44,189.69,1757.0,184.2148,184.4579,184.2148,184.4579,1757.0
2024-05-24 12:00:00,189.72,189.98,189.72,189.83,1240.0,184.487,184.7399,184.487,184.594,1240.0
2024-05-24 12:05:00,189.87,190.02,189.74,189.86,6740.0,184.6329,184.7788,184.5065,184.6232,6740.0
2024-05-24 12:10:00,189.83,190.05,189.82,190.05,1352.0,184.594,184.8079,184.5843,184.8079,1352.0
2024-05-24 12:15:00,190.0,190.22,190.0,190.09,3800.0,184.7593,184.9732,184.7593,184.8468,3800.0
2024-05-24 12:20:00,190.06,190.06,189.91,189.91,1815.0,184.8177,184.8177,184.6718,184.6718,1815.0
2024-05-24 12:25:00,189.97,190.13,189.85,190.13,2648.0,184.7301,184.8857,184.6134,184.8857,2648.0
2024-05-24 12:30:00,190.25,190.43,190.22,190.34,2199.0,185.0024,185.1774,184.9732,185.0899,2199.0
2024-05-24 12:35:00,190.25,190.45,190.1,190.44,4429.0,185.0024,185.1969,184.8565,185.1872,4429.0
2024-05-24 12:40:00,190.43,190.64,190.39,190.5,3274.0,185.1774,185.3817,185.1385,185.2455,3274.0
2024-05-24 12:45:00,190.48,190.58,190.48,190.58,1390.0,185.2261,185.3233,185.2261,185.3233,1390.0
2024-05-24 12:50:00,190.53,190.58,190.48,190.57,3673.0,185.2747,185.3233,185.2261,185.3136,3673.0
2024-05-24 12:55:00,190.53,190.71,190.39,190.4,6320.0,185.2747,185.4497,185.1385,185.1483,6320.0
2024-05-24 13:00:00,190.54,190.64,190.5,190.6,2000.0,185.2844,185.3817,185.2455,185.3428,2000.0
2024-05-24 13:05:00,190.68,190.68,190.58,190.63,3332.0,185.4206,185.4206,185.3233,185.3719,3332.0
2024-05-24 13:10:00,190.67,190.85,190.55,190.84,4059.0,185.4108,185.5859,185.2941,185.5761,4059.0
2024-05-24 13:15:00,190.77,190.87,190.72,190.8,4815.0,185.5081,185.6053,185.4594,185.5372,4815.0
2024-05-24 13:20:00,190.74,190.96,190.68,190.75,3679.0,185.4789,185.6928,185.4206,185.4886,3679.0
2024-05-24 13:25:00,190.78,190.94,190.68,190.75,4044.0,185.5178,185.6734,185.4206,185.4886,4044.0
2024-05-24 13:30:00,190.76,190.78,190.65,190.65,1349.0,185.4983,185.5178,185.3914,185.3914,1349.0
2024-05-24 13:35:00,190.7,190.85,190.7,190.81,2826.0,185.44,185.5859,185.44,185.547,2826.0
2024-05-24 13:40:00,190.81,191.21,190.76,191.21,11300.0,185.547,185.9359,185.4983,185.9359,11300.0
2024-05-24 13:45:00,191.18,191.18,190.81,190.81,6969.0,185.9068,185.9068,185.547,185.547,6969.0
2024-05-24 13:50:00,190.88,191.04,190.78,190.97,5747.0,185.615,185.7706,185.5178,185.7026,5747.0
2024-05-24 13:55:00,191.02,191.03,190.73,190.75,10370.0,185.7512,185.7609,185.4692,185.4886,10370.0
2024-05-24 14:00:00,190.7,191.14,190.69,191.14,5217.0,185.44,185.8679,185.4303,185.8679,5217.0
2024-05-24 14:05:00,191.05,191.26,191.05,191.25,7096.0,185.7803,185.9846,185.7803,185.9748,7096.0
2024-05-24 14:10:00,191.25,191.26,190.87,190.98,7869.0,185.9748,185.9846,185.6053,185.7123,7869.0
2024-05-24 14:15:00,190.98,191.01,190.85,190.99,5052.0,185.7123,185.7414,185.5859,185.722,5052.0
2024-05-24 14:20:00,190.99,190.99,190.67,190.67,2922.0,185.722,185.722,185.4108,185.4108,2922.0
2024-05-24 14:25:00,190.66,190.66,190.38,190.57,2346.0,185.4011,185.4011,185.1288,185.3136,2346.0
2024-05-24 14:30:00,190.57,190.71,190.56,190.71,5180.0,185.3136,185.4497,185.3039,185.4497,5180.0
2024-05-24 14:35:00,190.67,191.03,190.67,191.02,1604.0,185.4108,185.7609,185.4108,185.7512,1604.0
2024-05-24 14:40:00,191.07,191.19,191.07,191.18,5227.0,185.7998,185.9165,185.7998,185.9068,5227.0
2024-05-24 14:45:00,191.14,191.14,190.78,190.78,4810.0,185.8679,185.8679,185.5178,185.5178,4810.0
2024-05-24 14:50:00,190.84,190.84,190.64,190.67,3473.0,185.5761,185.5761,185.3817,185.4108,3473.0
2024-05-24 14:55:00,190.68,190.77,190.57,190.72,2766.0,185.4206,185.5081,185.3136,185.4594,2766.0
2024-05-24 15:00:00,190.78,190.82,190.51,190.7,4023.0,185.5178,185.5567,185.2552,185.44,4023.0
2024-05-24 15:05:00,190.63,190.85,190.61,190.83,4459.0,185.3719,185.5859,185.3525,185.5664,4459.0
2024-05-24 15:10:00,190.88,191.03,190.66,190.68,8601.0,185.615,185.7609,185.4011,185.4206,8601.0
2024-05-24 15:15:00,190.76,190.85,190.61,190.66,4401.0,185.4983,185.5859,185.3525,185.4011,4401.0
2024-05-24 15:20:00,190.68,191.05,190.68,191.03,6358.0,185.4206,185.7803,185.4206,185.7609,6358.0
2024-05-24 15:25:00,191.07,191.21,191.0,191.0,6006.0,185.7998,185.9359,185.7317,185.7317,6006.0
2024-05-24 15:30:00,190.97,191.01,190.62,190.65,2924.0,185.7026,185.7414,185.3622,185.3914,2924.0
2024-05-24 15:35:00,190.63,190.8,190.63,190.68,7001.0,185.3719,185.5372,185.3719,185.4206,7001.0
2024-05-24 15:40:00,190.62,190.68,190.42,190.46,4821.0,185.3622,185.4206,185.1677,185.2066,4821.0
2024-05-24 15:45:00,190.38,190.44,190.0,190.0,8012.0,185.1288,185.1872,184.7593,184.7593,8012.0
2024-05-24 15:50:00,190.05,190.09,189.85,189.91,19258.0,184.8079,184.8468,184.6134,184.6718,19258.0
2024-05-24 15:55:00,189.91,190.12,189.75,189.99,51837.0,184.6718,184.876,184.5162,184.7496,51837.0
2024-05-28 09:30:00,191.94,192.63,191.44,192.56,38623.0,186.6458,187.3168,186.1596,187.2487,38623.0
2024-05-28 09:35:00,192.21,192.62,191.61,192.59,15330.0,186.9083,187.307,186.3249,187.2779,15330.0
2024-05-28 09:40:00,192.35,194.45,192.35,194.35,21568.0,187.0445,189.0866,187.0445,188.9893,21568.0
2024-05-28 09:45:00,194.37,194.41,193.46,194.04,30077.0,189.0088,189.0477,188.1239,188.6879,30077.0
2024-05-28 09:50:00,194.15,195.08,193.94,194.47,32689.0,188.7948,189.6992,188.5906,189.106,32689.0
2024-05-28 09:55:00,194.63,195.13,193.87,193.98,17771.0,189.2616,189.7478,188.5226,188.6295,17771.0
2024-05-28 10:00:00,194.03,194.1,193.33,193.95,17435.0,188.6781,188.7462,187.9975,188.6004,17435.0
2024-05-28 10:05:00,193.96,194.04,193.35,193.77,11951.0,188.6101,188.6879,188.0169,188.4253,11951.0
2024-05-28 10:10:00,193.72,193.94,193.37,193.93,7986.0,188.3767,188.5906,188.0364,188.5809,7986.0
2024-05-28 10:15:00,193.88,194.62,193.88,194.61,9664.0,188.5323,189.2519,188.5323,189.2422,9664.0
2024-05-28 10:20:00,194.45,194.67,193.87,194.39,14575.0,189.0866,189.3005,188.5226,189.0282,14575.0
2024-05-28 10:25:00,194.06,194.34,193.94,194.09,10330.0,188.7073,188.9796,188.5906,188.7365,10330.0
2024-05-28 10:30:00,193.95,193.98,193.44,193.54,8541.0,188.6004,188.6295,188.1044,188.2017,8541.0
2024-05-28 10:35:00,193.6,194.0,193.46,193.5,6687.0,188.26,188.649,188.1239,188.1628,6687.0
2024-05-28 10:40:00,193.41,194.01,193.37,194.01,7724.0,188.0753,188.6587,188.0364,188.6587,7724.0
2024-05-28 10:45:00,194.14,194.34,193.92,194.14,7651.0,188.7851,188.9796,188.5712,188.7851,7651.0
2024-05-28 10:50:00,194.15,194.43,193.95,194.02,9985.0,188.7948,189.0671,188.6004,188.6684,9985.0
2024-05-28 10:55:00,194.13,194.15,193.69,194.09,6666.0,188.7754,188.7948,188.3475,188.7365,6666.0
2024-05-28 11:00:00,194.09,194.47,194.04,194.15,10138.0,188.7365,189.106,188.6879,188.7948,10138.0
2024-05-28 11:05:00,194.01,194.18,193.86,193.9,5777.0,188.6587,188.824,188.5128,188.5517,5777.0
2024-05-28 11:10:00,194.1,194.66,194.04,194.66,7069.0,188.7462,189.2908,188.6879,189.2908,7069.0
2024-05-28 11:15:00,194.6,194.79,194.41,194.79,9594.0,189.2324,189.4172,189.0477,189.4172,9594.0
2024-05-28 11:20:00,194.78,194.91,194.62,194.79,6781.0,189.4075,189.5339,189.2519,189.4172,6781.0
2024-05-28 11:25:00,194.84,194.9,194.39,194.39,6392.0,189.4658,189.5242,189.0282,189.0282,6392.0
2024-05-28 11:30:00,194.48,194.55,194.16,194.18,7163.0,189.1157,189.1838,188.8046,188.824,7163.0
2024-05-28 11:35:00,194.24,194.24,193.74,194.2,7668.0,188.8824,188.8824,188.3961,188.8435,7668.0
2024-05-28 11:40:00,194.08,194.21,193.89,194.1,6071.0,188.7268,188.8532,188.542,188.7462,6071.0
2024-05-28 11:45:00,194.15,194.89,194.04,194.75,10012.0,188.7948,189.5144,188.6879,189.3783,10012.0
2024-05-28 11:50:00,194.78,194.87,194.56,194.68,9847.0,189.4075,189.495,189.1935,189.3102,9847.0
2024-05-28 11:55:00,194.68,195.33,194.67,195.31,7470.0,189.3102,189.9423,189.3005,189.9228,7470.0
2024-05-28 12:00:00,195.31,195.31,194.21,194.23,30245.0,189.9228,189.9228,188.8532,188.8726,30245.0
2024-05-28 12:05:00,194.24,194.35,194.11,194.25,9666.0,188.8824,188.9893,188.7559,188.8921,9666.0
2024-05-28 12:10:00,194.26,194.8,194.24,194.8,6941.0,188.9018,189.4269,188.8824,189.4269,6941.0
2024-05-28 12:15:00,194.8,194.84,194.15,194.16,23381.0,189.4269,189.4658,188.7948,188.8046,23381.0
2024-05-28 12:20:00,194.22,194.44,194.15,194.28,7617.0,188.8629,189.0768,188.7948,188.9213,7617.0
2024-05-28 12:25:00,194.27,194.55,194.21,194.36,7160.0,188.9115,189.1838,188.8532,188.999,7160.0
2024-05-28 12:30:00,194.34,194.47,194.22,194.36,4938.0,188.9796,189.106,188.8629,188.999,4938.0
2024-05-28 12:35:00,194.4,194.88,194.33,194.8,6795.0,189.0379,189.5047,188.9699,189.4269,6795.0
2024-05-28 12:40:00,194.88,195.21,194.67,194.75,14058.0,189.5047,189.8256,189.3005,189.3783,14058.0
2024-05-28 12:45:00,194.83,194.89,194.62,194.66,5945.0,189.4561,189.5144,189.2519,189.2908,5945.0
2024-05-28 12:50:00,194.72,194.77,194.45,194.45,7741.0,189.3491,189.3977,189.0866,189.0866,7741.0
2024-05-28 12:55:00,194.53,194.53,194.15,194.15,5164.0,189.1644,189.1644,188.7948,188.7948,5164.0
2024-05-28 13:00:00,194.15,194.17,193.84,194.12,6120.0,188.7948,188.8143,188.4934,188.7657,6120.0
2024-05-28 13:05:00,194.09,194.5,194.09,194.5,5948.0,188.7365,189.1352,188.7365,189.1352,5948.0
2024-05-28 13:10:00,194.37,194.73,194.37,194.64,4590.0,189.0088,189.3588,189.0088,189.2713,4590.0
2024-05-28 13:15:00,194.66,194.82,194.53,194.68,10261.0,189.2908,189.4464,189.1644,189.3102,10261.0
2024-05-28 13:20:00,194.5,194.69,194.37,194.69,4546.0,189.1352,189.3199,189.0088,189.3199,4546.0
2024-05-28 13:25:00,194.74,194.9,194.57,194.82,11210.0,189.3686,189.5242,189.2033,189.4464,11210.0
2024-05-28 13:30:00,194.83,195.15,194.75,195.09,6851.0,189.4561,189.7673,189.3783,189.7089,6851.0
2024-05-28 13:35:00,195.05,195.24,194.94,195.01,12979.0,189.67,189.8548,189.563,189.6311,12979.0
2024-05-28 13:40:00,195.01,195.41,194.71,195.41,13008.0,189.6311,190.0201,189.3394,190.0201,13008.0
2024-05-28 13:45:00,195.26,195.47,194.93,195.0,29238.0,189.8742,190.0784,189.5533,189.6214,29238.0
2024-05-28 13:50:00,195.07,195.12,194.78,194.94,12255.0,189.6895,189.7381,189.4075,189.563,12255.0
2024-05-28 13:55:00,194.94,194.94,194.45,194.61,10127.0,189.563,189.563,189.0866,189.2422,10127.0
2024-05-28 14:00:00,194.69,194.84,194.61,194.84,8861.0,189.3199,189.4658,189.2422,189.4658,8861.0
2024-05-28 14:05:00,194.84,195.05,194.83,194.99,8694.0,189.4658,189.67,189.4561,189.6117,8694.0
2024-05-28 14:10:00,195.01,195.25,195.01,195.19,10736.0,189.6311,189.8645,189.6311,189.8062,10736.0
2024-05-28 14:15:00,195.14,195.3,194.84,195.26,16323.0,189.7575,189.9131,189.4658,189.8742,16323.0
2024-05-28 14:20:00,195.35,195.35,194.96,195.06,10257.0,189.9617,189.9617,189.5825,189.6797,10257.0
2024-05-28 14:25:00,195.06,195.15,194.81,195.0,11250.0,189.6797,189.7673,189.4366,189.6214,11250.0
2024-05-28 14:30:00,194.95,194.95,194.61,194.66,9348.0,189.5728,189.5728,189.2422,189.2908,9348.0
2024-05-28 14:35:00,194.63,194.85,194.47,194.82,11235.0,189.2616,189.4755,189.106,189.4464,11235.0
2024-05-28 14:40:00,194.87,195.21,194.81,195.04,9151.0,189.495,189.8256,189.4366,189.6603,9151.0
2024-05-28 14:45:00,195.0,195.3,194.99,195.25,13442.0,189.6214,189.9131,189.6117,189.8645,13442.0
2024-05-28 14:50:00,195.28,195.29,194.69,194.69,13163.0,189.8937,189.9034,189.3199,189.3199,13163.0
2024-05-28 14:55:00,194.74,195.0,194.63,194.87,10780.0,189.3686,189.6214,189.2616,189.495,10780.0
2024-05-28 15:00:00,194.92,195.01,194.14,194.22,10358.0,189.5436,189.6311,188.7851,188.8629,10358.0
2024-05-28 15:05:00,194.29,194.68,194.24,194.51,15139.0,188.931,189.3102,188.8824,189.1449,15139.0
2024-05-28 15:10:00,194.51,194.68,194.31,194.64,12897.0,189.1449,189.3102,188.9504,189.2713,12897.0
2024-05-28 15:15:00,194.67,194.68,194.43,194.61,17909.0,189.3005,189.3102,189.0671,189.2422,17909.0
2024-05-28 15:20:00,194.66,194.7,194.33,194.67,19099.0,189.2908,189.3297,188.9699,189.3005,19099.0
2024-05-28 15:25:00,194.7,195.1,194.7,194.85,17691.0,189.3297,189.7186,189.3297,189.4755,17691.0
2024-05-28 15:30:00,194.91,195.11,194.58,195.08,27991.0,189.5339,189.7284,189.213,189.6992,27991.0
2024-05-28 15:35:00,195.11,195.54,194.87,195.49,25248.0,189.7284,190.1465,189.495,190.0979,25248.0
2024-05-28 15:40:00,195.5,195.52,194.97,194.97,19043.0,190.1076,190.1271,189.5922,189.5922,19043.0
2024-05-28 15:45:00,194.97,195.58,194.96,195.35,28045.0,189.5922,190.1854,189.5825,189.9617,28045.0
2024-05-28 15:50:00,195.3,195.67,195.03,195.67,42864.0,189.9131,190.2729,189.6506,190.2729,42864.0
2024-05-28 15:55:00,195.65,195.78,194.81,195.03,151472.0,190.2535,190.3799,189.4366,189.6506,151472.0
2024-05-29 09:30:00,212.97,219.03,212.3,218.23,238307.0,207.0957,212.9886,206.4442,212.2107,238307.0
2024-05-29 09:35:00,218.23,222.04,217.72,221.3,196524.0,212.2107,215.9156,211.7147,215.196,196524.0
2024-05-29 09:40:00,221.52,225.49,221.31,224.0,235361.0,215.4099,219.2704,215.2057,217.8215,235361.0
2024-05-29 09:45:00,224.26,227.95,223.85,227.48,148932.0,218.0743,221.6625,217.6756,221.2055,148932.0
2024-05-29 09:50:00,227.69,228.36,225.92,226.9,128605.0,221.4097,222.0612,219.6885,220.6415,128605.0
2024-05-29 09:55:00,226.89,227.26,224.2,224.94,96152.0,220.6318,220.9916,218.016,218.7356,96152.0
2024-05-29 10:00:00,225.65,225.85,223.53,224.12,79637.0,219.426,219.6205,217.3645,217.9382,79637.0
2024-05-29 10:05:00,224.12,225.4,224.01,224.31,81915.0,217.9382,219.1829,217.8312,218.1229,81915.0
2024-05-29 10:10:00,224.31,226.42,223.18,225.51,91894.0,218.1229,220.1747,217.0241,219.2898,91894.0
2024-05-29 10:15:00,225.78,225.79,224.03,225.01,30300.0,219.5524,219.5621,217.8507,218.8036,30300.0
2024-05-29 10:20:00,225.13,227.67,224.53,227.41,39650.0,218.9203,221.3903,218.3369,221.1374,39650.0
2024-05-29 10:25:00,227.61,227.61,225.69,226.31,44618.0,221.3319,221.3319,219.4649,220.0678,44618.0
2024-05-29 10:30:00,226.26,227.2,225.65,226.28,33531.0,220.0192,220.9332,219.426,220.0386,33531.0
2024-05-29 10:35:00,226.46,227.89,226.23,227.49,40401.0,220.2136,221.6042,219.99,221.2152,40401.0
2024-05-29 10:40:00,227.28,227.75,226.11,226.11,47087.0,221.011,221.4681,219.8733,219.8733,47087.0
2024-05-29 10:45:00,226.07,228.24,226.07,227.8,37577.0,219.8344,221.9445,219.8344,221.5167,37577.0
2024-05-29 10:50:00,227.91,228.8,227.16,228.53,33162.0,221.6237,222.4891,220.8943,222.2265,33162.0
2024-05-29 10:55:00,228.44,228.81,227.05,227.5,57209.0,222.139,222.4988,220.7874,221.225,57209.0
2024-05-29 11:00:00,227.34,228.0,226.57,227.81,19056.0,221.0694,221.7112,220.3206,221.5264,19056.0
2024-05-29 11:05:00,227.81,229.25,227.47,228.86,32918.0,221.5264,222.9267,221.1958,222.5474,32918.0
2024-05-29 11:10:00,228.84,228.85,227.6,228.41,24144.0,222.528,222.5377,221.3222,222.1099,24144.0
2024-05-29 11:15:00,228.38,228.41,227.47,227.87,16717.0,222.0807,222.1099,221.1958,221.5848,16717.0
2024-05-29 11:20:00,227.67,228.3,227.12,227.87,12908.0,221.3903,222.0029,220.8554,221.5848,12908.0
2024-05-29 11:25:00,228.25,229.56,227.7,229.03,48582.0,221.9543,223.2281,221.4194,222.7128,48582.0
2024-05-29 11:30:00,229.02,229.02,227.04,227.29,33200.0,222.703,222.703,220.7776,221.0208,33200.0
2024-05-29 11:35:00,227.25,227.93,226.88,227.55,14802.0,220.9819,221.6431,220.6221,221.2736,14802.0
2024-05-29 11:40:00,227.59,227.68,227.26,227.51,13743.0,221.3125,221.4,220.9916,221.2347,13743.0
2024-05-29 11:45:00,227.37,227.37,226.13,226.46,29831.0,221.0985,221.0985,219.8927,220.2136,29831.0
2024-05-29 11:50:00,226.45,227.62,226.44,227.28,25812.0,220.2039,221.3416,220.1942,221.011,25812.0
2024-05-29 11:55:00,227.39,227.46,226.7,226.78,27859.0,221.118,221.1861,220.447,220.5248,27859.0
2024-05-29 12:00:00,226.78,227.36,226.59,226.79,23761.0,220.5248,221.0888,220.3401,220.5345,23761.0
2024-05-29 12:05:00,226.88,227.75,226.69,226.83,27972.0,220.6221,221.4681,220.4373,220.5734,27972.0
2024-05-29 12:10:00,226.84,227.0,225.53,225.62,26005.0,220.5832,220.7388,219.3093,219.3968,26005.0
2024-05-29 12:15:00,225.7,226.33,225.37,226.3,22328.0,219.4746,220.0872,219.1537,220.0581,22328.0
2024-05-29 12:20:00,226.39,226.62,225.98,226.4,26987.0,220.1456,220.3692,219.7469,220.1553,26987.0
2024-05-29 12:25:00,226.12,226.38,225.41,225.82,16601.0,219.883,220.1359,219.1926,219.5913,16601.0
2024-05-29 12:30:00,225.75,226.07,225.7,226.01,10973.0,219.5232,219.8344,219.4746,219.7761,10973.0
2024-05-29 12:35:00,226.0,226.0,224.65,224.65,27678.0,219.7663,219.7663,218.4536,218.4536,27678.0
2024-05-29 12:40:00,225.15,225.16,224.37,224.56,20844.0,218.9398,218.9495,218.1813,218.3661,20844.0
2024-05-29 12:45:00,224.68,224.75,224.17,224.5,13063.0,218.4827,218.5508,217.9868,218.3077,13063.0
2024-05-29 12:50:00,224.62,225.2,224.43,225.2,26254.0,218.4244,218.9884,218.2396,218.9884,26254.0
2024-05-29 12:55:00,225.16,225.8,224.93,225.21,23871.0,218.9495,219.5719,218.7258,218.9981,23871.0
2024-05-29 13:00:00,225.3,226.31,224.68,224.81,19274.0,219.0856,220.0678,218.4827,218.6092,19274.0
2024-05-29 13:05:00,224.68,224.7,224.12,224.49,12826.0,218.4827,218.5022,217.9382,218.298,12826.0
2024-05-29 13:10:00,224.47,224.53,223.64,223.78,19099.0,218.2785,218.3369,217.4714,217.6076,19099.0
2024-05-29 13:15:00,223.65,224.19,223.59,224.07,13829.0,217.4812,218.0063,217.4228,217.8896,13829.0
2024-05-29 13:20:00,224.07,224.33,223.79,224.15,20732.0,217.8896,218.1424,217.6173,217.9674,20732.0
2024-05-29 13:25:00,224.15,224.55,224.04,224.55,15501.0,217.9674,218.3563,217.8604,218.3563,15501.0
2024-05-29 13:30:00,224.55,224.55,223.97,224.15,12857.0,218.3563,218.3563,217.7923,217.9674,12857.0
2024-05-29 13:35:00,224.15,225.93,223.94,225.91,32002.0,217.9674,219.6983,217.7632,219.6788,32002.0
2024-05-29 13:40:00,225.91,226.27,224.87,224.87,46032.0,219.6788,220.0289,218.6675,218.6675,46032.0
2024-05-29 13:45:00,225.0,225.27,224.81,224.81,12829.0,218.7939,219.0565,218.6092,218.6092,12829.0
2024-05-29 13:50:00,224.78,225.03,224.5,224.62,14990.0,218.58,218.8231,218.3077,218.4244,14990.0
2024-05-29 13:55:00,224.51,225.2,224.51,224.66,15592.0,218.3174,218.9884,218.3174,218.4633,15592.0
2024-05-29 14:00:00,224.65,225.51,224.63,225.09,12570.0,218.4536,219.2898,218.4341,218.8814,12570.0
2024-05-29 14:05:00,225.05,225.41,224.9,225.38,13725.0,218.8425,219.1926,218.6967,219.1634,13725.0
2024-05-29 14:10:00,225.37,225.49,224.99,225.48,8385.0,219.1537,219.2704,218.7842,219.2607,8385.0
2024-05-29 14:15:00,225.31,226.65,225.31,226.63,16168.0,219.0954,220.3984,219.0954,220.379,16168.0
2024-05-29 14:20:00,226.5,226.67,225.91,226.09,24741.0,220.2525,220.4179,219.6788,219.8539,24741.0
2024-05-29 14:25:00,226.09,226.69,225.89,226.49,17256.0,219.8539,220.4373,219.6594,220.2428,17256.0
2024-05-29 14:30:00,226.68,226.84,225.68,226.0,25154.0,220.4276,220.5832,219.4552,219.7663,25154.0
2024-05-29 14:35:00,226.12,226.57,225.89,226.41,17550.0,219.883,220.3206,219.6594,220.165,17550.0
2024-05-29 14:40:00,226.47,226.61,226.16,226.22,8202.0,220.2234,220.3595,219.9219,219.9803,8202.0
2024-05-29 14:45:00,226.19,226.67,225.84,226.38,32765.0,219.9511,220.4179,219.6107,220.1359,32765.0
2024-05-29 14:50:00,226.54,226.61,226.17,226.27,9710.0,220.2914,220.3595,219.9316,220.0289,9710.0
2024-05-29 14:55:00,226.21,226.88,226.15,226.82,19032.0,219.9705,220.6221,219.9122,220.5637,19032.0
2024-05-29 15:00:00,226.88,226.88,225.81,225.81,23713.0,220.6221,220.6221,219.5816,219.5816,23713.0
2024-05-29 15:05:00,225.8,226.08,225.8,226.08,16825.0,219.5719,219.8441,219.5719,219.8441,16825.0
2024-05-29 15:10:00,226.11,226.73,226.04,226.68,18629.0,219.8733,220.4762,219.8052,220.4276,18629.0
2024-05-29 15:15:00,226.72,226.89,226.4,226.63,19856.0,220.4665,220.6318,220.1553,220.379,19856.0
2024-05-29 15:20:00,226.63,226.82,226.39,226.81,22110.0,220.379,220.5637,220.1456,220.554,22110.0
2024-05-29 15:25:00,226.81,226.89,226.04,226.06,24338.0,220.554,220.6318,219.8052,219.8247,24338.0
2024-05-29 15:30:00,226.0,226.15,225.49,225.78,23443.0,219.7663,219.9122,219.2704,219.5524,23443.0
2024-05-29 15:35:00,225.67,225.96,225.62,225.75,28610.0,219.4454,219.7274,219.3968,219.5232,28610.0
2024-05-29 15:40:00,225.78,226.38,225.61,226.03,31029.0,219.5524,220.1359,219.3871,219.7955,31029.0
2024-05-29 15:45:00,226.03,226.08,225.67,225.77,34524.0,219.7955,219.8441,219.4454,219.5427,34524.0
2024-05-29 15:50:00,225.87,226.44,225.13,225.29,57917.0,219.6399,220.1942,218.9203,219.0759,57917.0
2024-05-29 15:55:00,225.32,226.05,225.26,226.03,229580.0,219.1051,219.815,219.0467,219.7955,229580.0
2024-05-30 09:30:00,227.28,228.5,226.1,227.03,67279.0,221.011,222.1974,219.8636,220.7679,67279.0
2024-05-30 09:35:00,226.65,227.02,224.7,226.87,39545.0,220.3984,220.7582,218.5022,220.6123,39545.0
2024-05-30 09:40:00,226.87,227.32,226.01,226.99,64712.0,220.6123,221.0499,219.7761,220.729,64712.0
2024-05-30 09:45:00,226.99,227.96,226.44,226.46,17753.0,220.729,221.6723,220.1942,220.2136,17753.0
2024-05-30 09:50:00,226.27,226.98,225.57,226.98,17952.0,220.0289,220.7193,219.3482,220.7193,17952.0
2024-05-30 09:55:00,226.86,226.91,224.88,225.63,24263.0,220.6026,220.6512,218.6772,219.4065,24263.0
2024-05-30 10:00:00,224.9,225.09,223.51,224.38,33106.0,218.6967,218.8814,217.345,218.191,33106.0
2024-05-30 10:05:00,224.36,224.83,223.86,224.6,22985.0,218.1716,218.6286,217.6854,218.4049,22985.0
2024-05-30 10:10:00,224.58,224.8,223.24,223.93,29174.0,218.3855,218.5994,217.0825,217.7534,29174.0
2024-05-30 10:15:00,224.03,225.45,223.67,223.82,26373.0,217.8507,219.2315,217.5006,217.6465,26373.0
2024-05-30 10:20:00,223.82,225.99,223.81,224.78,16403.0,217.6465,219.7566,217.6367,218.58,16403.0
2024-05-30 10:25:00,224.78,225.17,224.58,224.96,11314.0,218.58,218.9592,218.3855,218.755,11314.0
2024-05-30 10:30:00,224.64,224.64,223.56,223.81,8059.0,218.4438,218.4438,217.3936,217.6367,8059.0
2024-05-30 10:35:00,224.01,224.15,223.17,223.17,12717.0,217.8312,217.9674,217.0144,217.0144,12717.0
2024-05-30 10:40:00,223.22,223.89,222.28,223.04,18109.0,217.063,217.7145,216.1489,216.888,18109.0
2024-05-30 10:45:00,223.15,224.35,222.99,224.03,12849.0,216.9949,218.1618,216.8394,217.8507,12849.0
2024-05-30 10:50:00,224.29,224.29,222.66,223.17,14583.0,218.1035,218.1035,216.5185,217.0144,14583.0
2024-05-30 10:55:00,223.34,223.54,222.56,222.56,8950.0,217.1797,217.3742,216.4212,216.4212,8950.0
2024-05-30 11:00:00,222.6,223.5,222.32,223.15,11246.0,216.4601,217.3353,216.1878,216.9949,11246.0
2024-05-30 11:05:00,223.18,223.59,222.89,223.19,10846.0,217.0241,217.4228,216.7421,217.0338,10846.0
2024-05-30 11:10:00,223.38,223.4,222.43,222.51,6893.0,217.2186,217.238,216.2948,216.3726,6893.0
2024-05-30 11:15:00,222.45,223.79,222.37,223.63,21173.0,216.3143,217.6173,216.2365,217.4617,21173.0
2024-05-30 11:20:00,223.64,223.87,223.4,223.66,8963.0,217.4714,217.6951,217.238,217.4909,8963.0
2024-05-30 11:25:00,223.74,223.87,223.2,223.21,6238.0,217.5687,217.6951,217.0436,217.0533,6238.0
2024-05-30 11:30:00,223.32,223.95,223.19,223.74,11932.0,217.1603,217.7729,217.0338,217.5687,11932.0
2024-05-30 11:35:00,223.89,224.23,223.58,223.99,12488.0,217.7145,218.0452,217.4131,217.8118,12488.0
2024-05-30 11:40:00,223.85,224.56,223.85,224.25,11114.0,217.6756,218.3661,217.6756,218.0646,11114.0
2024-05-30 11:45:00,224.16,224.31,223.07,223.47,7433.0,217.9771,218.1229,216.9172,217.3061,7433.0
2024-05-30 11:50:00,223.52,223.84,223.35,223.8,8866.0,217.3547,217.6659,217.1894,217.627,8866.0
2024-05-30 11:55:00,223.81,223.92,223.16,223.24,11485.0,217.6367,217.7437,217.0047,217.0825,11485.0
2024-05-30 12:00:00,223.12,223.59,223.12,223.57,6062.0,216.9658,217.4228,216.9658,217.4034,6062.0
2024-05-30 12:05:00,223.5,223.65,222.71,222.9,8682.0,217.3353,217.4812,216.5671,216.7518,8682.0
2024-05-30 12:10:00,222.94,223.23,221.92,222.28,14600.0,216.7907,217.0727,215.7989,216.1489,14600.0
2024-05-30 12:15:00,222.18,222.43,221.95,221.95,13226.0,216.0517,216.2948,215.828,215.828,13226.0
2024-05-30 12:20:00,222.0,222.2,221.86,222.05,8381.0,215.8767,216.0711,215.7405,215.9253,8381.0
2024-05-30 12:25:00,221.99,222.0,221.28,221.56,20956.0,215.8669,215.8767,215.1765,215.4488,20956.0
2024-05-30 12:30:00,221.56,221.74,221.32,221.51,6174.0,215.4488,215.6238,215.2154,215.4002,6174.0
2024-05-30 12:35:00,221.49,221.53,221.04,221.49,12496.0,215.3807,215.4196,214.9431,215.3807,12496.0
2024-05-30 12:40:00,221.38,222.03,221.31,221.48,10391.0,215.2738,215.9058,215.2057,215.371,10391.0
2024-05-30 12:45:00,221.47,222.22,221.27,222.21,8389.0,215.3613,216.0906,215.1668,216.0809,8389.0
2024-05-30 12:50:00,222.19,222.65,222.15,222.46,8203.0,216.0614,216.5087,216.0225,216.324,8203.0
2024-05-30 12:55:00,222.59,222.8,222.27,222.35,13166.0,216.4504,216.6546,216.1392,216.217,13166.0
2024-05-30 13:00:00,222.4,222.44,222.15,222.4,2405.0,216.2656,216.3045,216.0225,216.2656,2405.0
2024-05-30 13:05:00,222.39,222.82,222.13,222.55,9446.0,216.2559,216.674,216.0031,216.4115,9446.0
2024-05-30 13:10:00,222.4,222.45,222.23,222.23,4543.0,216.2656,216.3143,216.1003,216.1003,4543.0
2024-05-30 13:15:00,222.34,222.35,221.58,221.99,30932.0,216.2073,216.217,215.4682,215.8669,30932.0
2024-05-30 13:20:00,221.89,221.89,221.44,221.5,7161.0,215.7697,215.7697,215.3321,215.3905,7161.0
2024-05-30 13:25:00,221.29,221.46,221.05,221.36,6779.0,215.1862,215.3516,214.9529,215.2543,6779.0
2024-05-30 13:30:00,221.52,221.72,221.42,221.61,7474.0,215.4099,215.6044,215.3127,215.4974,7474.0
2024-05-30 13:35:00,221.71,221.73,221.18,221.27,5900.0,215.5947,215.6141,215.0793,215.1668,5900.0
2024-05-30 13:40:00,221.25,221.37,220.96,221.06,7428.0,215.1474,215.264,214.8654,214.9626,7428.0
2024-05-30 13:45:00,220.96,221.45,220.95,221.17,6137.0,214.8654,215.3418,214.8556,215.0696,6137.0
2024-05-30 13:50:00,221.17,221.29,220.88,220.97,8664.0,215.0696,215.1862,214.7876,214.8751,8664.0
2024-05-30 13:55:00,220.94,221.13,220.76,221.09,5991.0,214.8459,215.0307,214.6709,214.9918,5991.0
2024-05-30 14:00:00,221.19,221.75,220.76,220.83,9707.0,215.089,215.6336,214.6709,214.7389,9707.0
2024-05-30 14:05:00,220.81,220.95,220.53,220.95,5788.0,214.7195,214.8556,214.4472,214.8556,5788.0
2024-05-30 14:10:00,220.94,221.9,220.93,221.47,25014.0,214.8459,215.7794,214.8362,215.3613,25014.0
2024-05-30 14:15:00,221.44,221.63,221.34,221.52,5734.0,215.3321,215.5169,215.2349,215.4099,5734.0
2024-05-30 14:20:00,221.51,221.62,220.77,220.92,19728.0,215.4002,215.5071,214.6806,214.8265,19728.0
2024-05-30 14:25:00,220.96,221.36,220.96,221.21,6643.0,214.8654,215.2543,214.8654,215.1085,6643.0
2024-05-30 14:30:00,221.16,221.66,221.16,221.24,15810.0,215.0598,215.546,215.0598,215.1376,15810.0
2024-05-30 14:35:00,221.18,221.28,220.66,220.74,3518.0,215.0793,215.1765,214.5736,214.6514,3518.0
2024-05-30 14:40:00,220.88,221.04,220.74,220.91,7856.0,214.7876,214.9431,214.6514,214.8167,7856.0
2024-05-30 14:45:00,220.93,221.33,220.64,221.33,9706.0,214.8362,215.2251,214.5542,215.2251,9706.0
2024-05-30 14:50:00,221.32,221.87,221.27,221.68,7733.0,215.2154,215.7502,215.1668,215.5655,7733.0
2024-05-30 14:55:00,221.8,222.27,221.8,221.84,6092.0,215.6822,216.1392,215.6822,215.7211,6092.0
2024-05-30 15:00:00,221.86,222.36,221.85,222.09,10736.0,215.7405,216.2267,215.7308,215.9642,10736.0
2024-05-30 15:05:00,222.13,222.41,221.78,222.41,17391.0,216.0031,216.2754,215.6627,216.2754,17391.0
2024-05-30 15:10:00,222.4,222.5,222.0,222.27,12773.0,216.2656,216.3629,215.8767,216.1392,12773.0
2024-05-30 15:15:00,222.36,222.64,222.16,222.25,6955.0,216.2267,216.499,216.0323,216.1198,6955.0
2024-05-30 15:20:00,222.25,222.41,221.87,221.91,13009.0,216.1198,216.2754,215.7502,215.7891,13009.0
2024-05-30 15:25:00,221.76,222.03,221.66,221.95,12527.0,215.6433,215.9058,215.546,215.828,12527.0
2024-05-30 15:30:00,221.99,222.62,221.83,221.92,15373.0,215.8669,216.4796,215.7114,215.7989,15373.0
2024-05-30 15:35:00,221.82,222.31,221.73,222.08,11739.0,215.7016,216.1781,215.6141,215.9545,11739.0
2024-05-30 15:40:00,222.07,222.74,222.03,222.58,34809.0,215.9447,216.5963,215.9058,216.4407,34809.0
2024-05-30 15:45:00,222.47,222.72,221.98,222.59,41065.0,216.3337,216.5768,215.8572,216.4504,41065.0
2024-05-30 15:50:00,222.51,223.64,222.48,223.53,80472.0,216.3726,217.4714,216.3434,217.3645,80472.0
2024-05-30 15:55:00,223.58,224.18,223.28,224.14,144719.0,217.4131,217.9965,217.1214,217.9576,144719.0
2024-05-31 09:30:00,225.0,225.0,223.29,223.73,14285.0,218.7939,218.7939,217.1311,217.5589,14285.0
2024-05-31 09:35:00,223.62,224.46,223.42,224.0,3406.0,217.452,218.2688,217.2575,217.8215,3406.0
2024-05-31 09:40:00,225.48,225.72,224.58,224.64,8248.0,219.2607,219.4941,218.3855,218.4438,8248.0
2024-05-31 09:45:00,224.34,224.7,223.46,224.48,7127.0,218.1521,218.5022,217.2964,218.2883,7127.0
2024-05-31 09:50:00,224.73,224.73,223.61,223.7,5762.0,218.5314,218.5314,217.4423,217.5298,5762.0
2024-05-31 09:55:00,223.61,224.05,222.88,223.11,6416.0,217.4423,217.8701,216.7324,216.956,6416.0
2024-05-31 10:00:00,223.05,223.05,221.93,222.1,11963.0,216.8977,216.8977,215.8086,215.9739,11963.0
2024-05-31 10:05:00,222.09,222.83,221.85,221.86,10560.0,215.9642,216.6838,215.7308,215.7405,10560.0
2024-05-31 10:10:00,221.81,222.41,221.65,221.92,16737.0,215.6919,216.2754,215.5363,215.7989,16737.0
2024-05-31 10:15:00,221.8,222.2,221.5,221.75,6577.0,215.6822,216.0711,215.3905,215.6336,6577.0
2024-05-31 10:20:00,221.79,222.08,221.46,221.7,8397.0,215.6725,215.9545,215.3516,215.5849,8397.0
2024-05-31 10:25:00,221.56,221.68,221.05,221.06,10163.0,215.4488,215.5655,214.9529,214.9626,10163.0
2024-05-31 10:30:00,221.0,221.29,220.5,221.0,4179.0,214.9042,215.1862,214.418,214.9042,4179.0
2024-05-31 10:35:00,221.04,221.13,220.58,220.98,8316.0,214.9431,215.0307,214.4958,214.8848,8316.0
2024-05-31 10:40:00,221.0,221.52,220.69,220.97,14473.0,214.9042,215.4099,214.6028,214.8751,14473.0
2024-05-31 10:45:00,221.1,221.1,219.55,220.12,29948.0,215.0015,215.0015,213.4942,214.0485,29948.0
2024-05-31 10:50:00,219.99,220.57,219.96,220.2,20928.0,213.9221,214.4861,213.8929,214.1263,20928.0
2024-05-31 10:55:00,220.17,220.76,220.0,220.51,7484.0,214.0971,214.6709,213.9318,214.4278,7484.0
2024-05-31 11:00:00,220.52,221.18,220.3,220.88,25719.0,214.4375,215.0793,214.2236,214.7876,25719.0
2024-05-31 11:05:00,221.09,221.49,220.76,221.49,4205.0,214.9918,215.3807,214.6709,215.3807,4205.0
2024-05-31 11:10:00,221.52,221.72,221.09,221.55,5600.0,215.4099,215.6044,214.9918,215.4391,5600.0
2024-05-31 11:15:00,221.47,221.6,220.88,220.88,8295.0,215.3613,215.4877,214.7876,214.7876,8295.0
2024-05-31 11:20:00,220.97,221.64,220.89,221.56,3051.0,214.8751,215.5266,214.7973,215.4488,3051.0
2024-05-31 11:25:00,221.56,221.56,220.91,221.18,5545.0,215.4488,215.4488,214.8167,215.0793,5545.0
2024-05-31 11:30:00,221.23,221.57,221.22,221.43,3850.0,215.1279,215.4585,215.1182,215.3224,3850.0
2024-05-31 11:35:00,221.49,221.64,220.72,220.8,5300.0,215.3807,215.5266,214.632,214.7098,5300.0
2024-05-31 11:40:00,220.76,220.92,220.52,220.91,4307.0,214.6709,214.8265,214.4375,214.8167,4307.0
2024-05-31 11:45:00,220.87,221.22,220.86,221.06,4073.0,214.7778,215.1182,214.7681,214.9626,4073.0
2024-05-31 11:50:00,220.92,221.36,220.92,221.35,2700.0,214.8265,215.2543,214.8265,215.2446,2700.0
2024-05-31 11:55:00,221.36,221.56,221.19,221.39,3740.0,215.2543,215.4488,215.089,215.2835,3740.0
2024-05-31 12:00:00,221.31,221.61,221.31,221.54,2651.0,215.2057,215.4974,215.2057,215.4294,2651.0
2024-05-31 12:05:00,221.45,221.56,221.31,221.35,5234.0,215.3418,215.4488,215.2057,215.2446,5234.0
2024-05-31 12:10:00,221.44,221.65,221.43,221.59,3666.0,215.3321,215.5363,215.3224,215.478,3666.0
2024-05-31 12:15:00,221.48,221.59,220.99,221.04,5699.0,215.371,215.478,214.8945,214.9431,5699.0
2024-05-31 12:20:00,221.18,221.53,220.87,221.53,16056.0,215.0793,215.4196,214.7778,215.4196,16056.0
2024-05-31 12:25:00,221.38,221.47,220.91,220.95,5723.0,215.2738,215.3613,214.8167,214.8556,5723.0
2024-05-31 12:30:00,220.98,221.03,220.73,220.9,3540.0,214.8848,214.9334,214.6417,214.807,3540.0
2024-05-31 12:35:00,220.82,220.88,220.26,220.26,5841.0,214.7292,214.7876,214.1847,214.1847,5841.0
2024-05-31 12:40:00,220.25,220.85,220.18,220.85,7320.0,214.1749,214.7584,214.1069,214.7584,7320.0
2024-05-31 12:45:00,220.89,221.25,220.69,221.25,5076.0,214.7973,215.1474,214.6028,215.1474,5076.0
2024-05-31 12:50:00,221.46,221.46,221.02,221.17,4026.0,215.3516,215.3516,214.9237,215.0696,4026.0
2024-05-31 12:55:00,221.17,221.32,221.08,221.17,2952.0,215.0696,215.2154,214.982,215.0696,2952.0
2024-05-31 13:00:00,221.35,221.85,221.3,221.72,6446.0,215.2446,215.7308,215.196,215.6044,6446.0
2024-05-31 13:05:00,221.71,222.36,221.71,222.36,1550.0,215.5947,216.2267,215.5947,216.2267,1550.0
2024-05-31 13:10:00,222.28,222.45,222.17,222.36,4953.0,216.1489,216.3143,216.042,216.2267,4953.0
2024-05-31 13:15:00,222.45,222.85,222.3,222.42,15164.0,216.3143,216.7032,216.1684,216.2851,15164.0
2024-05-31 13:20:00,222.34,222.34,222.02,222.28,3375.0,216.2073,216.2073,215.8961,216.1489,3375.0
2024-05-31 13:25:00,222.3,222.47,222.22,222.47,1849.0,216.1684,216.3337,216.0906,216.3337,1849.0
2024-05-31 13:30:00,222.43,222.77,222.43,222.44,2559.0,216.2948,216.6254,216.2948,216.3045,2559.0
2024-05-31 13:35:00,222.44,222.5,222.16,222.42,2910.0,216.3045,216.3629,216.0323,216.2851,2910.0
2024-05-31 13:40:00,222.47,222.83,222.47,222.83,3442.0,216.3337,216.6838,216.3337,216.6838,3442.0
2024-05-31 13:45:00,222.86,223.24,222.85,222.91,12734.0,216.7129,217.0825,216.7032,216.7616,12734.0
2024-05-31 13:50:00,222.91,223.03,222.81,222.99,3000.0,216.7616,216.8783,216.6643,216.8394,3000.0
2024-05-31 13:55:00,223.0,223.15,222.77,223.14,4849.0,216.8491,216.9949,216.6254,216.9852,4849.0
2024-05-31 14:00:00,223.05,223.06,222.86,223.06,1390.0,216.8977,216.9074,216.7129,216.9074,1390.0
2024-05-31 14:05:00,223.09,223.1,222.88,222.98,4097.0,216.9366,216.9463,216.7324,216.8296,4097.0
2024-05-31 14:10:00,222.97,223.18,222.96,223.13,2744.0,216.8199,217.0241,216.8102,216.9755,2744.0
2024-05-31 14:15:00,223.14,223.37,223.14,223.29,3317.0,216.9852,217.2089,216.9852,217.1311,3317.0
2024-05-31 14:20:00,223.3,223.35,222.87,223.12,10100.0,217.1408,217.1894,216.7227,216.9658,10100.0
2024-05-31 14:25:00,223.2,223.41,223.2,223.21,5771.0,217.0436,217.2478,217.0436,217.0533,5771.0
2024-05-31 14:30:00,223.19,223.33,222.99,223.15,5977.0,217.0338,217.17,216.8394,216.9949,5977.0
2024-05-31 14:35:00,223.17,223.64,223.15,223.41,14408.0,217.0144,217.4714,216.9949,217.2478,14408.0
2024-05-31 14:40:00,223.39,223.76,223.36,223.75,6523.0,217.2283,217.5881,217.1992,217.5784,6523.0
2024-05-31 14:45:00,223.65,223.93,223.65,223.89,12882.0,217.4812,217.7534,217.4812,217.7145,12882.0
2024-05-31 14:50:00,223.89,224.49,223.89,224.39,15819.0,217.7145,218.298,217.7145,218.2007,15819.0
2024-05-31 14:55:00,224.32,224.79,224.26,224.75,9414.0,218.1327,218.5897,218.0743,218.5508,9414.0
2024-05-31 15:00:00,224.74,224.74,224.49,224.66,21797.0,218.5411,218.5411,218.298,218.4633,21797.0
2024-05-31 15:05:00,224.66,224.69,224.31,224.43,9305.0,218.4633,218.4925,218.1229,218.2396,9305.0
2024-05-31 15:10:00,224.54,224.82,224.49,224.78,6268.0,218.3466,218.6189,218.298,218.58,6268.0
2024-05-31 15:15:00,224.78,225.04,224.48,224.93,11218.0,218.58,218.8328,218.2883,218.7258,11218.0
2024-05-31 15:20:00,225.05,225.06,224.67,224.73,10755.0,218.8425,218.8523,218.473,218.5314,10755.0
2024-05-31 15:25:00,224.67,224.73,224.37,224.52,19184.0,218.473,218.5314,218.1813,218.3272,19184.0
2024-05-31 15:30:00,224.47,225.13,224.36,225.13,15967.0,218.2785,218.9203,218.1716,218.9203,15967.0
2024-05-31 15:35:00,225.13,225.49,224.91,225.37,16074.0,218.9203,219.2704,218.7064,219.1537,16074.0
2024-05-31 15:40:00,225.34,225.8,225.22,225.54,23712.0,219.1245,219.5719,219.0078,219.319,23712.0
2024-05-31 15:45:00,225.59,226.2,225.46,226.02,27265.0,219.3676,219.9608,219.2412,219.7858,27265.0
2024-05-31 15:50:00,226.12,226.62,225.97,226.22,42932.0,219.883,220.3692,219.7372,219.9803,42932.0
2024-05-31 15:55:00,226.23,227.68,226.19,227.52,130399.0,219.99,221.4,219.9511,221.2444,130399.0
2024-06-03 09:30:00,228.55,229.41,225.12,225.12,34390.0,222.246,223.0823,218.9106,218.9106,34390.0
2024-06-03 09:35:00,225.13,226.98,224.97,226.81,6728.0,218.9203,220.7193,218.7647,220.554,6728.0
2024-06-03 09:40:00,226.4,227.11,226.16,226.41,5417.0,220.1553,220.8457,219.9219,220.165,5417.0
2024-06-03 09:45:00,226.0,226.72,225.46,226.6,5547.0,219.7663,220.4665,219.2412,220.3498,5547.0
2024-06-03 09:50:00,226.67,227.05,225.72,226.45,7642.0,220.4179,220.7874,219.4941,220.2039,7642.0
2024-06-03 09:55:00,226.77,226.79,226.11,226.11,6624.0,220.5151,220.5345,219.8733,219.8733,6624.0
2024-06-03 10:00:00,226.25,226.5,225.0,225.4,6499.0,220.0094,220.2525,218.7939,219.1829,6499.0
2024-06-03 10:05:00,225.21,225.42,224.27,224.32,5020.0,218.9981,219.2023,218.0841,218.1327,5020.0
2024-06-03 10:10:00,224.52,224.65,224.05,224.55,4036.0,218.3272,218.4536,217.8701,218.3563,4036.0
2024-06-03 10:15:00,224.51,224.82,224.08,224.16,5180.0,218.3174,218.6189,217.8993,217.9771,5180.0
2024-06-03 10:20:00,224.14,224.88,224.09,224.67,6166.0,217.9576,218.6772,217.909,218.473,6166.0
2024-06-03 10:25:00,224.71,225.1,224.47,224.72,2546.0,218.5119,218.8912,218.2785,218.5216,2546.0
2024-06-03 10:30:00,224.33,224.43,223.89,224.2,2555.0,218.1424,218.2396,217.7145,218.016,2555.0
2024-06-03 10:35:00,224.43,224.5,222.6,222.6,3631.0,218.2396,218.3077,216.4601,216.4601,3631.0
2024-06-03 10:40:00,223.01,223.69,222.98,223.18,3731.0,216.8588,217.52,216.8296,217.0241,3731.0
2024-06-03 10:45:00,223.01,223.15,221.91,221.91,2976.0,216.8588,216.9949,215.7891,215.7891,2976.0
2024-06-03 10:50:00,221.88,222.62,221.73,222.62,3968.0,215.76,216.4796,215.6141,216.4796,3968.0
2024-06-03 10:55:00,222.39,223.16,221.64,223.16,9592.0,216.2559,217.0047,215.5266,217.0047,9592.0
2024-06-03 11:00:00,223.08,223.08,221.17,221.73,4733.0,216.9269,216.9269,215.0696,215.6141,4733.0
2024-06-03 11:05:00,221.56,221.65,221.36,221.45,4205.0,215.4488,215.5363,215.2543,215.3418,4205.0
2024-06-03 11:10:00,221.75,221.79,220.81,221.23,5602.0,215.6336,215.6725,214.7195,215.1279,5602.0
2024-06-03 11:15:00,221.06,221.25,220.45,220.65,3060.0,214.9626,215.1474,214.3694,214.5639,3060.0
2024-06-03 11:20:00,220.84,221.34,220.6,220.72,4332.0,214.7487,215.2349,214.5153,214.632,4332.0
2024-06-03 11:25:00,220.95,220.95,220.63,220.81,2910.0,214.8556,214.8556,214.5445,214.7195,2910.0
2024-06-03 11:30:00,220.82,221.34,220.48,220.48,4104.0,214.7292,215.2349,214.3986,214.3986,4104.0
2024-06-03 11:35:00,220.31,220.54,220.3,220.43,3239.0,214.2333,214.4569,214.2236,214.35,3239.0
2024-06-03 11:40:00,220.4,221.33,220.38,221.07,8327.0,214.3208,215.2251,214.3013,214.9723,8327.0
2024-06-03 11:45:00,221.32,221.33,220.57,221.0,3050.0,215.2154,215.2251,214.4861,214.9042,3050.0
2024-06-03 11:50:00,221.08,221.46,220.5,221.32,8315.0,214.982,215.3516,214.418,215.2154,8315.0
2024-06-03 11:55:00,221.4,221.41,220.95,220.95,3600.0,215.2932,215.3029,214.8556,214.8556,3600.0
2024-06-03 12:00:00,221.34,221.38,220.68,220.68,5463.0,215.2349,215.2738,214.5931,214.5931,5463.0
2024-06-03 12:05:00,220.68,220.68,220.06,220.24,6205.0,214.5931,214.5931,213.9902,214.1652,6205.0
2024-06-03 12:10:00,220.24,221.13,220.23,220.61,7131.0,214.1652,215.0307,214.1555,214.525,7131.0
2024-06-03 12:15:00,220.75,221.0,220.36,220.37,5005.0,214.6611,214.9042,214.2819,214.2916,5005.0
2024-06-03 12:20:00,220.37,220.84,220.35,220.84,5498.0,214.2916,214.7487,214.2722,214.7487,5498.0
2024-06-03 12:25:00,220.76,220.95,220.28,220.52,3453.0,214.6709,214.8556,214.2041,214.4375,3453.0
2024-06-03 12:30:00,220.65,220.65,220.05,220.07,2861.0,214.5639,214.5639,213.9805,213.9999,2861.0
2024-06-03 12:35:00,220.2,221.41,220.14,221.12,5878.0,214.1263,215.3029,214.068,215.0209,5878.0
2024-06-03 12:40:00,221.0,221.4,220.81,221.22,4867.0,214.9042,215.2932,214.7195,215.1182,4867.0
2024-06-03 12:45:00,221.33,221.37,220.86,221.03,6769.0,215.2251,215.264,214.7681,214.9334,6769.0
2024-06-03 12:50:00,221.03,221.09,220.4,220.76,6049.0,214.9334,214.9918,214.3208,214.6709,6049.0
2024-06-03 12:55:00,220.78,221.2,220.77,220.98,3120.0,214.6903,215.0987,214.6806,214.8848,3120.0
2024-06-03 13:00:00,220.76,221.28,220.75,221.16,2403.0,214.6709,215.1765,214.6611,215.0598,2403.0
2024-06-03 13:05:00,221.03,221.03,220.72,220.76,4442.0,214.9334,214.9334,214.632,214.6709,4442.0
2024-06-03 13:10:00,220.76,220.83,220.5,220.78,4262.0,214.6709,214.7389,214.418,214.6903,4262.0
2024-06-03 13:15:00,220.98,221.56,220.79,221.56,2563.0,214.8848,215.4488,214.7,215.4488,2563.0
2024-06-03 13:20:00,221.47,221.56,221.22,221.22,8608.0,215.3613,215.4488,215.1182,215.1182,8608.0
2024-06-03 13:25:00,221.19,221.61,221.19,221.61,3860.0,215.089,215.4974,215.089,215.4974,3860.0
2024-06-03 13:30:00,221.54,221.72,221.44,221.53,4358.0,215.4294,215.6044,215.3321,215.4196,4358.0
2024-06-03 13:35:00,221.41,221.6,221.19,221.6,4978.0,215.3029,215.4877,215.089,215.4877,4978.0
2024-06-03 13:40:00,221.62,221.71,221.25,221.38,2700.0,215.5071,215.5947,215.1474,215.2738,2700.0
2024-06-03 13:45:00,221.4,221.56,221.22,221.22,2700.0,215.2932,215.4488,215.1182,215.1182,2700.0
2024-06-03 13:50:00,221.22,221.28,220.87,221.08,3255.0,215.1182,215.1765,214.7778,214.982,3255.0
2024-06-03 13:55:00,221.08,221.26,220.83,220.96,3904.0,214.982,215.1571,214.7389,214.8654,3904.0
2024-06-03 14:00:00,221.02,221.23,220.88,221.09,2308.0,214.9237,215.1279,214.7876,214.9918,2308.0
2024-06-03 14:05:00,221.1,221.18,220.84,220.84,4475.0,215.0015,215.0793,214.7487,214.7487,4475.0
2024-06-03 14:10:00,220.84,221.46,220.82,221.26,5916.0,214.7487,215.3516,214.7292,215.1571,5916.0
2024-06-03 14:15:00,221.21,221.3,221.0,221.0,3469.0,215.1085,215.196,214.9042,214.9042,3469.0
2024-06-03 14:20:00,220.87,221.13,220.76,221.13,4987.0,214.7778,215.0307,214.6709,215.0307,4987.0
2024-06-03 14:25:00,220.97,221.3,220.64,220.64,5633.0,214.8751,215.196,214.5542,214.5542,5633.0
2024-06-03 14:30:00,220.7,221.12,220.7,220.91,4244.0,214.6125,215.0209,214.6125,214.8167,4244.0
2024-06-03 14:35:00,220.86,221.41,220.78,221.2,6069.0,214.7681,215.3029,214.6903,215.0987,6069.0
2024-06-03 14:40:00,221.31,221.62,221.21,221.34,3212.0,215.2057,215.5071,215.1085,215.2349,3212.0
2024-06-03 14:45:00,221.48,221.81,221.34,221.37,4728.0,215.371,215.6919,215.2349,215.264,4728.0
2024-06-03 14:50:00,221.49,221.54,220.98,221.02,5022.0,215.3807,215.4294,214.8848,214.9237,5022.0
2024-06-03 14:55:00,221.02,221.42,220.59,221.2,6934.0,214.9237,215.3127,214.5056,215.0987,6934.0
2024-06-03 15:00:00,221.2,221.35,220.97,221.29,5219.0,215.0987,215.2446,214.8751,215.1862,5219.0
2024-06-03 15:05:00,221.31,221.54,221.16,221.5,5662.0,215.2057,215.4294,215.0598,215.3905,5662.0
2024-06-03 15:10:00,221.59,221.95,221.59,221.87,3970.0,215.478,215.828,215.478,215.7502,3970.0
2024-06-03 15:15:00,221.84,221.96,221.76,221.86,6270.0,215.7211,215.8378,215.6433,215.7405,6270.0
2024-06-03 15:20:00,221.88,222.41,221.82,222.3,8193.0,215.76,216.2754,215.7016,216.1684,8193.0
2024-06-03 15:25:00,222.27,222.7,222.26,222.26,7847.0,216.1392,216.5574,216.1295,216.1295,7847.0
2024-06-03 15:30:00,222.09,222.53,221.84,222.31,10753.0,215.9642,216.392,215.7211,216.1781,10753.0
2024-06-03 15:35:00,222.17,222.29,222.0,222.08,9637.0,216.042,216.1587,215.8767,215.9545,9637.0
2024-06-03 15:40:00,222.12,222.62,222.09,222.2,15432.0,215.9934,216.4796,215.9642,216.0711,15432.0
2024-06-03 15:45:00,222.2,222.2,221.82,222.0,14345.0,216.0711,216.0711,215.7016,215.8767,14345.0
2024-06-03 15:50:00,222.05,222.05,221.35,221.4,28101.0,215.9253,215.9253,215.2446,215.2932,28101.0
2024-06-03 15:55:00,221.49,222.39,221.25,222.37,118342.0,215.3807,216.2559,215.1474,216.2365,118342.0
2024-06-04 09:30:00,220.99,221.04,218.53,219.52,22077.0,214.8945,214.9431,212.5024,213.4651,22077.0
2024-06-04 09:35:00,219.67,219.67,218.31,218.47,4550.0,213.6109,213.6109,212.2884,212.444,4550.0
2024-06-04 09:40:00,218.86,219.01,217.75,218.45,20157.0,212.8233,212.9691,211.7439,212.4246,20157.0
2024-06-04 09:45:00,218.42,219.1,218.03,218.21,7050.0,212.3954,213.0567,212.0162,212.1912,7050.0
2024-06-04 09:50:00,218.03,218.27,217.51,218.06,7990.0,212.0162,212.2495,211.5105,212.0453,7990.0
2024-06-04 09:55:00,217.94,218.23,217.0,217.84,15270.0,211.9286,212.2107,211.0146,211.8314,15270.0
2024-06-04 10:00:00,218.03,218.45,217.79,217.92,16231.0,212.0162,212.4246,211.7828,211.9092,16231.0
2024-06-04 10:05:00,217.93,218.54,217.69,218.37,16602.0,211.9189,212.5121,211.6855,212.3468,16602.0
2024-06-04 10:10:00,218.25,218.57,218.11,218.11,6940.0,212.2301,212.5413,212.094,212.094,6940.0
2024-06-04 10:15:00,218.47,218.61,218.01,218.56,5487.0,212.444,212.5802,211.9967,212.5315,5487.0
2024-06-04 10:20:00,218.57,218.58,218.27,218.46,9273.0,212.5413,212.551,212.2495,212.4343,9273.0
2024-06-04 10:25:00,218.57,220.3,218.56,220.1,10610.0,212.5413,214.2236,212.5315,214.0291,10610.0
2024-06-04 10:30:00,219.96,220.02,219.1,219.25,5250.0,213.8929,213.9513,213.0567,213.2025,5250.0
2024-06-04 10:35:00,219.25,219.25,218.09,218.5,7815.0,213.2025,213.2025,212.0745,212.4732,7815.0
2024-06-04 10:40:00,218.55,219.48,218.42,219.48,4357.0,212.5218,213.4262,212.3954,213.4262,4357.0
2024-06-04 10:45:00,219.53,219.71,219.18,219.71,3810.0,213.4748,213.6498,213.1344,213.6498,3810.0
2024-06-04 10:50:00,219.76,219.88,219.01,219.23,10501.0,213.6984,213.8151,212.9691,213.1831,10501.0
2024-06-04 10:55:00,219.07,219.24,218.45,218.45,3373.0,213.0275,213.1928,212.4246,212.4246,3373.0
2024-06-04 11:00:00,218.56,218.58,218.13,218.16,2955.0,212.5315,212.551,212.1134,212.1426,2955.0
2024-06-04 11:05:00,217.94,218.17,217.24,218.13,25765.0,211.9286,212.1523,211.248,212.1134,25765.0
2024-06-04 11:10:00,218.27,218.36,218.05,218.09,4812.0,212.2495,212.3371,212.0356,212.0745,4812.0
2024-06-04 11:15:00,218.03,218.68,217.96,218.53,3889.0,212.0162,212.6482,211.9481,212.5024,3889.0
2024-06-04 11:20:00,218.67,218.67,218.05,218.28,1733.0,212.6385,212.6385,212.0356,212.2593,1733.0
2024-06-04 11:25:00,218.47,218.49,217.32,217.32,9083.0,212.444,212.4635,211.3258,211.3258,9083.0
2024-06-04 11:30:00,217.26,217.45,217.16,217.28,3251.0,211.2674,211.4522,211.1702,211.2869,3251.0
2024-06-04 11:35:00,217.17,217.19,216.72,217.06,8224.0,211.1799,211.1993,210.7423,211.0729,8224.0
2024-06-04 11:40:00,217.05,217.19,216.88,216.89,4811.0,211.0632,211.1993,210.8979,210.9076,4811.0
2024-06-04 11:45:00,216.99,217.34,216.84,216.9,4990.0,211.0049,211.3452,210.859,210.9173,4990.0
2024-06-04 11:50:00,216.85,217.39,216.79,217.39,8085.0,210.8687,211.3938,210.8104,211.3938,8085.0
2024-06-04 11:55:00,217.24,217.54,217.05,217.4,5152.0,211.248,211.5397,211.0632,211.4035,5152.0
2024-06-04 12:00:00,217.45,217.45,217.2,217.39,1248.0,211.4522,211.4522,211.2091,211.3938,1248.0
2024-06-04 12:05:00,217.34,217.39,216.36,216.47,7610.0,211.3452,211.3938,210.3922,210.4992,7610.0
2024-06-04 12:10:00,216.68,216.71,216.22,216.71,3849.0,210.7034,210.7326,210.2561,210.7326,3849.0
2024-06-04 12:15:00,216.71,216.75,216.5,216.7,3157.0,210.7326,210.7715,210.5284,210.7229,3157.0
2024-06-04 12:20:00,216.57,216.63,216.47,216.48,1106.0,210.5964,210.6548,210.4992,210.5089,1106.0
2024-06-04 12:25:00,216.55,216.86,216.55,216.77,8085.0,210.577,210.8784,210.577,210.7909,8085.0
2024-06-04 12:30:00,216.78,217.44,216.72,217.18,4652.0,210.8006,211.4424,210.7423,211.1896,4652.0
2024-06-04 12:35:00,216.93,216.93,216.34,216.34,4634.0,210.9465,210.9465,210.3728,210.3728,4634.0
2024-06-04 12:40:00,216.35,217.0,216.35,216.93,3554.0,210.3825,211.0146,210.3825,210.9465,3554.0
2024-06-04 12:45:00,217.23,217.46,217.14,217.46,5129.0,211.2382,211.4619,211.1507,211.4619,5129.0
2024-06-04 12:50:00,217.38,217.91,217.36,217.89,3805.0,211.3841,211.8995,211.3646,211.88,3805.0
2024-06-04 12:55:00,217.91,218.0,217.47,217.64,5119.0,211.8995,211.987,211.4716,211.6369,5119.0
2024-06-04 13:00:00,217.58,217.82,217.58,217.66,3725.0,211.5786,211.812,211.5786,211.6564,3725.0
2024-06-04 13:05:00,217.75,217.88,217.61,217.88,3416.0,211.7439,211.8703,211.6078,211.8703,3416.0
2024-06-04 13:10:00,217.87,218.38,217.87,218.2,6876.0,211.8606,212.3565,211.8606,212.1815,6876.0
2024-06-04 13:15:00,218.29,218.51,218.19,218.19,5466.0,212.269,212.4829,212.1718,212.1718,5466.0
2024-06-04 13:20:00,218.22,218.38,218.12,218.21,1888.0,212.2009,212.3565,212.1037,212.1912,1888.0
2024-06-04 13:25:00,218.17,218.31,217.94,218.31,2887.0,212.1523,212.2884,211.9286,212.2884,2887.0
2024-06-04 13:30:00,218.28,218.37,218.02,218.11,2685.0,212.2593,212.3468,212.0064,212.094,2685.0
2024-06-04 13:35:00,218.11,218.3,218.1,218.16,2119.0,212.094,212.2787,212.0842,212.1426,2119.0
2024-06-04 13:40:00,218.16,218.38,218.09,218.38,2890.0,212.1426,212.3565,212.0745,212.3565,2890.0
2024-06-04 13:45:00,218.38,218.5,218.29,218.42,4039.0,212.3565,212.4732,212.269,212.3954,4039.0
2024-06-04 13:50:00,218.42,219.01,218.35,219.01,10494.0,212.3954,212.9691,212.3273,212.9691,10494.0
2024-06-04 13:55:00,219.03,219.03,218.42,218.52,5484.0,212.9886,212.9886,212.3954,212.4927,5484.0
2024-06-04 14:00:00,218.42,218.8,218.38,218.8,3222.0,212.3954,212.7649,212.3565,212.7649,3222.0
2024-06-04 14:05:00,218.9,218.9,218.62,218.81,4482.0,212.8622,212.8622,212.5899,212.7747,4482.0
2024-06-04 14:10:00,218.88,218.88,218.77,218.79,2581.0,212.8427,212.8427,212.7358,212.7552,2581.0
2024-06-04 14:15:00,218.85,219.2,218.85,219.12,5116.0,212.8135,213.1539,212.8135,213.0761,5116.0
2024-06-04 14:20:00,219.16,219.45,219.15,219.27,4369.0,213.115,213.397,213.1053,213.222,4369.0
2024-06-04 14:25:00,219.24,219.41,219.23,219.41,2290.0,213.1928,213.3581,213.1831,213.3581,2290.0
2024-06-04 14:30:00,219.37,219.46,218.92,218.92,5638.0,213.3192,213.4067,212.8816,212.8816,5638.0
2024-06-04 14:35:00,218.86,219.07,218.81,218.96,5641.0,212.8233,213.0275,212.7747,212.9205,5641.0
2024-06-04 14:40:00,218.99,219.47,218.99,219.47,3909.0,212.9497,213.4164,212.9497,213.4164,3909.0
2024-06-04 14:45:00,219.44,219.5,219.09,219.09,10006.0,213.3873,213.4456,213.0469,213.0469,10006.0
2024-06-04 14:50:00,219.09,219.25,219.01,219.02,11160.0,213.0469,213.2025,212.9691,212.9789,11160.0
2024-06-04 14:55:00,219.14,219.16,218.91,218.94,5608.0,213.0956,213.115,212.8719,212.9011,5608.0
2024-06-04 15:00:00,218.84,218.86,218.31,218.52,5833.0,212.8038,212.8233,212.2884,212.4927,5833.0
2024-06-04 15:05:00,218.62,218.72,218.46,218.59,5947.0,212.5899,212.6871,212.4343,212.5607,5947.0
2024-06-04 15:10:00,218.72,219.16,218.72,219.13,4598.0,212.6871,213.115,212.6871,213.0858,4598.0
2024-06-04 15:15:00,219.04,219.27,218.96,218.97,4311.0,212.9983,213.222,212.9205,212.9302,4311.0
2024-06-04 15:20:00,219.08,219.1,218.92,219.0,2848.0,213.0372,213.0567,212.8816,212.9594,2848.0
2024-06-04 15:25:00,218.98,219.29,218.97,219.03,7996.0,212.94,213.2414,212.9302,212.9886,7996.0
2024-06-04 15:30:00,219.14,219.38,218.92,219.16,11705.0,213.0956,213.3289,212.8816,213.115,11705.0
2024-06-04 15:35:00,219.11,219.22,218.49,218.58,15505.0,213.0664,213.1733,212.4635,212.551,15505.0
2024-06-04 15:40:00,218.57,218.66,218.31,218.66,9788.0,212.5413,212.6288,212.2884,212.6288,9788.0
2024-06-04 15:45:00,218.76,219.17,218.75,219.15,17529.0,212.726,213.1247,212.7163,213.1053,17529.0
2024-06-04 15:50:00,219.2,219.75,219.14,219.71,33980.0,213.1539,213.6887,213.0956,213.6498,33980.0
2024-06-04 15:55:00,219.74,220.61,219.72,220.57,117071.0,213.679,214.525,213.6596,214.4861,117071.0
2024-06-05 09:30:00,221.01,221.01,219.8,219.81,8238.0,214.914,214.914,213.7373,213.7471,8238.0
2024-06-05 09:35:00,219.58,219.81,218.83,219.06,1001.0,213.5234,213.7471,212.7941,213.0178,1001.0
2024-06-05 09:40:00,219.66,219.73,218.53,219.03,4209.0,213.6012,213.6693,212.5024,212.9886,4209.0
2024-06-05 09:45:00,218.57,219.13,218.57,218.86,2244.0,212.5413,213.0858,212.5413,212.8233,2244.0
2024-06-05 09:50:00,218.58,218.75,217.75,217.78,3255.0,212.551,212.7163,211.7439,211.7731,3255.0
2024-06-05 09:55:00,218.06,218.22,217.1,217.3,3022.0,212.0453,212.2009,211.1118,211.3063,3022.0
2024-06-05 10:00:00,217.0,217.45,216.54,216.57,7416.0,211.0146,211.4522,210.5673,210.5964,7416.0
2024-06-05 10:05:00,216.53,216.72,215.74,215.79,8593.0,210.5575,210.7423,209.7893,209.838,8593.0
2024-06-05 10:10:00,215.73,216.29,215.41,215.84,6735.0,209.7796,210.3242,209.4684,209.8866,6735.0
2024-06-05 10:15:00,215.84,215.85,215.2,215.31,5669.0,209.8866,209.8963,209.2642,209.3712,5669.0
2024-06-05 10:20:00,215.25,215.69,214.63,215.5,21853.0,209.3128,209.7407,208.7099,209.556,21853.0
2024-06-05 10:25:00,215.53,216.47,215.37,216.3,9861.0,209.5851,210.4992,209.4295,210.3339,9861.0
2024-06-05 10:30:00,216.3,216.3,216.03,216.03,1315.0,210.3339,210.3339,210.0713,210.0713,1315.0
2024-06-05 10:35:00,216.04,216.25,215.86,216.15,2507.0,210.0811,210.2853,209.906,210.188,2507.0
2024-06-05 10:40:00,216.2,216.28,215.24,215.43,4959.0,210.2366,210.3144,209.3031,209.4879,4959.0
2024-06-05 10:45:00,215.33,215.76,215.13,215.57,5234.0,209.3906,209.8088,209.1962,209.624,5234.0
2024-06-05 10:50:00,215.43,215.53,214.92,215.04,5459.0,209.4879,209.5851,208.9919,209.1086,5459.0
2024-06-05 10:55:00,214.83,214.88,214.61,214.63,2571.0,208.9044,208.9531,208.6905,208.7099,2571.0
2024-06-05 11:00:00,214.82,215.12,214.76,215.02,3176.0,208.8947,209.1864,208.8364,209.0892,3176.0
2024-06-05 11:05:00,215.01,215.3,214.59,214.71,8879.0,209.0795,209.3615,208.6711,208.7877,8879.0
2024-06-05 11:10:00,214.77,215.25,214.68,215.15,5266.0,208.8461,209.3128,208.7586,209.2156,5266.0
2024-06-05 11:15:00,215.22,215.56,215.22,215.24,2837.0,209.2837,209.6143,209.2837,209.3031,2837.0
2024-06-05 11:20:00,215.18,215.45,215.0,215.45,5392.0,209.2448,209.5073,209.0697,209.5073,5392.0
2024-06-05 11:25:00,215.43,215.43,215.08,215.08,8767.0,209.4879,209.4879,209.1475,209.1475,8767.0
2024-06-05 11:30:00,215.25,215.66,215.25,215.42,4646.0,209.3128,209.7115,209.3128,209.4782,4646.0
2024-06-05 11:35:00,215.64,215.68,215.64,215.68,459.0,209.6921,209.731,209.6921,209.731,459.0
2024-06-05 11:40:00,215.7,215.7,215.54,215.65,1101.0,209.7504,209.7504,209.5948,209.7018,1101.0
2024-06-05 11:45:00,215.69,215.69,215.06,215.31,5936.0,209.7407,209.7407,209.1281,209.3712,5936.0
2024-06-05 11:50:00,215.35,215.41,215.22,215.3,2791.0,209.4101,209.4684,209.2837,209.3615,2791.0
2024-06-05 11:55:00,215.3,215.92,215.21,215.92,5858.0,209.3615,209.9644,209.2739,209.9644,5858.0
2024-06-05 12:00:00,215.63,215.88,215.55,215.61,1414.0,209.6824,209.9255,209.6046,209.6629,1414.0
2024-06-05 12:05:00,215.64,215.64,215.45,215.51,1300.0,209.6921,209.6921,209.5073,209.5657,1300.0
2024-06-05 12:10:00,215.4,215.56,215.28,215.53,2793.0,209.4587,209.6143,209.342,209.5851,2793.0
2024-06-05 12:15:00,215.53,216.02,215.51,215.9,2086.0,209.5851,210.0616,209.5657,209.9449,2086.0
2024-06-05 12:20:00,215.87,215.87,215.59,215.68,2630.0,209.9157,209.9157,209.6435,209.731,2630.0
2024-06-05 12:25:00,215.75,215.83,215.61,215.61,4907.0,209.7991,209.8768,209.6629,209.6629,4907.0
2024-06-05 12:30:00,215.56,215.65,215.41,215.64,1716.0,209.6143,209.7018,209.4684,209.6921,1716.0
2024-06-05 12:35:00,215.63,216.08,215.62,215.98,4620.0,209.6824,210.12,209.6726,210.0227,4620.0
2024-06-05 12:40:00,216.0,216.18,215.77,215.86,2691.0,210.0422,210.2172,209.8185,209.906,2691.0
2024-06-05 12:45:00,215.78,216.25,215.75,216.19,2923.0,209.8282,210.2853,209.7991,210.2269,2923.0
2024-06-05 12:50:00,216.23,216.32,216.19,216.19,1100.0,210.2658,210.3533,210.2269,210.2269,1100.0
2024-06-05 12:55:00,216.37,216.4,216.19,216.32,873.0,210.402,210.4311,210.2269,210.3533,873.0
2024-06-05 13:00:00,216.16,216.21,216.05,216.09,1400.0,210.1977,210.2464,210.0908,210.1297,1400.0
2024-06-05 13:05:00,216.23,216.48,216.09,216.47,3948.0,210.2658,210.5089,210.1297,210.4992,3948.0
2024-06-05 13:10:00,216.5,216.51,216.37,216.41,3300.0,210.5284,210.5381,210.402,210.4409,3300.0
2024-06-05 13:15:00,216.34,216.69,216.23,216.59,7791.0,210.3728,210.7131,210.2658,210.6159,7791.0
2024-06-05 13:20:00,216.51,216.61,215.87,215.97,3924.0,210.5381,210.6353,209.9157,210.013,3924.0
2024-06-05 13:25:00,216.07,216.17,215.91,216.17,1600.0,210.1102,210.2075,209.9546,210.2075,1600.0
2024-06-05 13:30:00,216.09,216.1,216.0,216.01,600.0,210.1297,210.1394,210.0422,210.0519,600.0
2024-06-05 13:35:00,216.02,216.02,215.87,215.87,633.0,210.0616,210.0616,209.9157,209.9157,633.0
2024-06-05 13:40:00,215.96,215.96,215.8,215.87,1282.0,210.0033,210.0033,209.8477,209.9157,1282.0
2024-06-05 13:45:00,215.84,215.99,215.69,215.69,3142.0,209.8866,210.0324,209.7407,209.7407,3142.0
2024-06-05 13:50:00,215.84,216.1,215.84,216.1,1841.0,209.8866,210.1394,209.8866,210.1394,1841.0
2024-06-05 13:55:00,216.11,216.35,216.11,216.35,940.0,210.1491,210.3825,210.1491,210.3825,940.0
2024-06-05 14:00:00,216.31,216.4,216.25,216.28,1082.0,210.3436,210.4311,210.2853,210.3144,1082.0
2024-06-05 14:05:00,216.31,216.32,216.23,216.3,700.0,210.3436,210.3533,210.2658,210.3339,700.0
2024-06-05 14:10:00,216.36,216.8,216.36,216.68,3475.0,210.3922,210.8201,210.3922,210.7034,3475.0
2024-06-05 14:15:00,216.7,216.89,216.7,216.89,900.0,210.7229,210.9076,210.7229,210.9076,900.0
2024-06-05 14:20:00,216.75,216.76,216.48,216.59,5907.0,210.7715,210.7812,210.5089,210.6159,5907.0
2024-06-05 14:25:00,216.61,216.62,216.55,216.56,600.0,210.6353,210.6451,210.577,210.5867,600.0
2024-06-05 14:30:00,216.58,216.58,216.47,216.57,1099.0,210.6062,210.6062,210.4992,210.5964,1099.0
2024-06-05 14:35:00,216.55,216.55,216.18,216.24,4497.0,210.577,210.577,210.2172,210.2755,4497.0
2024-06-05 14:40:00,216.28,216.33,216.24,216.24,902.0,210.3144,210.3631,210.2755,210.2755,902.0
2024-06-05 14:45:00,216.24,216.36,216.21,216.26,2311.0,210.2755,210.3922,210.2464,210.295,2311.0
2024-06-05 14:50:00,216.32,216.47,216.32,216.38,2027.0,210.3533,210.4992,210.3533,210.4117,2027.0
2024-06-05 14:55:00,216.39,216.39,216.03,216.03,2471.0,210.4214,210.4214,210.0713,210.0713,2471.0
2024-06-05 15:00:00,216.02,216.13,215.93,216.09,3293.0,210.0616,210.1686,209.9741,210.1297,3293.0
2024-06-05 15:05:00,216.18,216.41,216.18,216.24,4370.0,210.2172,210.4409,210.2172,210.2755,4370.0
2024-06-05 15:10:00,216.26,216.43,216.15,216.18,2523.0,210.295,210.4603,210.188,210.2172,2523.0
2024-06-05 15:15:00,216.18,216.33,216.1,216.15,1727.0,210.2172,210.3631,210.1394,210.188,1727.0
2024-06-05 15:20:00,216.1,216.18,215.99,216.0,2996.0,210.1394,210.2172,210.0324,210.0422,2996.0
2024-06-05 15:25:00,216.01,216.11,215.99,216.01,3290.0,210.0519,210.1491,210.0324,210.0519,3290.0
2024-06-05 15:30:00,216.01,216.59,216.01,216.59,5875.0,210.0519,210.6159,210.0519,210.6159,5875.0
2024-06-05 15:35:00,216.53,216.54,216.23,216.35,5052.0,210.5575,210.5673,210.2658,210.3825,5052.0
2024-06-05 15:40:00,216.38,216.98,216.26,216.89,9399.0,210.4117,210.9951,210.295,210.9076,9399.0
2024-06-05 15:45:00,216.89,217.17,216.43,217.05,23453.0,210.9076,211.1799,210.4603,211.0632,23453.0
2024-06-05 15:50:00,216.98,217.49,216.97,217.36,28779.0,210.9951,211.4911,210.9854,211.3646,28779.0
2024-06-05 15:55:00,217.37,217.5,216.91,217.15,43250.0,211.3744,211.5008,210.9271,211.1604,43250.0
2024-06-06 09:30:00,219.32,219.32,217.48,217.67,8458.0,213.2706,213.2706,211.4813,211.6661,8458.0
2024-06-06 09:35:00,217.57,217.57,214.97,214.97,6496.0,211.5689,211.5689,209.0406,209.0406,6496.0
2024-06-06 09:40:00,215.11,215.49,213.85,215.38,8980.0,209.1767,209.5462,207.9515,209.4393,8980.0
2024-06-06 09:45:00,215.02,215.13,214.48,214.48,2325.0,209.0892,209.1962,208.5641,208.5641,2325.0
2024-06-06 09:50:00,214.56,214.57,213.61,213.86,7024.0,208.6419,208.6516,207.7181,207.9612,7024.0
2024-06-06 09:55:00,213.93,214.09,213.09,213.29,4138.0,208.0293,208.1848,207.2124,207.4069,4138.0
2024-06-06 10:00:00,213.15,213.3,211.85,211.86,16782.0,207.2708,207.4166,206.0066,206.0164,16782.0
2024-06-06 10:05:00,212.01,212.99,211.81,212.68,16189.0,206.1622,207.1152,205.9677,206.8137,16189.0
2024-06-06 10:10:00,213.06,213.06,212.71,212.85,4509.0,207.1833,207.1833,206.8429,206.979,4509.0
2024-06-06 10:15:00,212.81,213.36,212.8,213.32,3311.0,206.9401,207.475,206.9304,207.4361,3311.0
2024-06-06 10:20:00,213.13,213.38,212.72,213.15,5570.0,207.2513,207.4944,206.8526,207.2708,5570.0
2024-06-06 10:25:00,213.29,213.33,212.55,212.93,4908.0,207.4069,207.4458,206.6873,207.0568,4908.0
2024-06-06 10:30:00,212.98,213.07,212.84,213.07,1799.0,207.1055,207.193,206.9693,207.193,1799.0
2024-06-06 10:35:00,212.95,212.95,212.61,212.72,3961.0,207.0763,207.0763,206.7457,206.8526,3961.0
2024-06-06 10:40:00,212.73,213.18,212.52,213.18,3364.0,206.8624,207.2999,206.6581,207.2999,3364.0
2024-06-06 10:45:00,213.19,213.32,212.98,212.98,1000.0,207.3097,207.4361,207.1055,207.1055,1000.0
2024-06-06 10:50:00,212.92,212.92,212.38,212.7,3092.0,207.0471,207.0471,206.522,206.8332,3092.0
2024-06-06 10:55:00,212.71,213.0,212.68,213.0,911.0,206.8429,207.1249,206.8137,207.1249,911.0
2024-06-06 11:00:00,212.81,212.82,212.71,212.71,880.0,206.9401,206.9499,206.8429,206.8429,880.0
2024-06-06 11:05:00,212.72,212.79,212.55,212.61,1035.0,206.8526,206.9207,206.6873,206.7457,1035.0
2024-06-06 11:10:00,212.46,212.63,212.31,212.5,2505.0,206.5998,206.7651,206.4539,206.6387,2505.0
2024-06-06 11:15:00,212.43,212.74,212.36,212.74,2698.0,206.5706,206.8721,206.5026,206.8721,2698.0
2024-06-06 11:20:00,212.72,212.87,212.32,212.32,4125.0,206.8526,206.9985,206.4637,206.4637,4125.0
2024-06-06 11:25:00,212.46,212.64,212.16,212.54,1895.0,206.5998,206.7748,206.3081,206.6776,1895.0
2024-06-06 11:30:00,212.51,212.51,212.14,212.21,2315.0,206.6484,206.6484,206.2886,206.3567,2315.0
2024-06-06 11:35:00,212.09,212.19,211.91,212.11,3950.0,206.24,206.3372,206.065,206.2595,3950.0
2024-06-06 11:40:00,212.18,212.18,211.82,211.82,1338.0,206.3275,206.3275,205.9775,205.9775,1338.0
2024-06-06 11:45:00,211.86,212.24,211.77,212.21,4187.0,206.0164,206.3859,205.9288,206.3567,4187.0
2024-06-06 11:50:00,212.34,212.6,211.86,211.86,14665.0,206.4831,206.7359,206.0164,206.0164,14665.0
2024-06-06 11:55:00,211.98,212.01,211.79,211.89,4514.0,206.133,206.1622,205.9483,206.0455,4514.0
2024-06-06 12:00:00,211.8,211.85,211.66,211.85,1200.0,205.958,206.0066,205.8219,206.0066,1200.0
2024-06-06 12:05:00,211.84,212.03,211.56,211.57,5054.0,205.9969,206.1817,205.7246,205.7344,5054.0
2024-06-06 12:10:00,211.67,211.81,211.48,211.53,4536.0,205.8316,205.9677,205.6468,205.6955,4536.0
2024-06-06 12:15:00,211.39,211.5,211.05,211.26,6155.0,205.5593,205.6663,205.2287,205.4329,6155.0
2024-06-06 12:20:00,211.23,211.45,210.94,211.23,7699.0,205.4037,205.6177,205.1217,205.4037,7699.0
2024-06-06 12:25:00,211.08,211.54,211.08,211.47,1945.0,205.2579,205.7052,205.2579,205.6371,1945.0
2024-06-06 12:30:00,211.37,211.57,211.25,211.31,3060.0,205.5399,205.7344,205.4232,205.4815,3060.0
2024-06-06 12:35:00,211.34,211.53,211.26,211.48,1601.0,205.5107,205.6955,205.4329,205.6468,1601.0
2024-06-06 12:40:00,211.57,211.65,211.5,211.51,1200.0,205.7344,205.8121,205.6663,205.676,1200.0
2024-06-06 12:45:00,211.65,211.91,211.65,211.91,723.0,205.8121,206.065,205.8121,206.065,723.0
2024-06-06 12:50:00,211.85,211.85,211.5,211.51,3490.0,206.0066,206.0066,205.6663,205.676,3490.0
2024-06-06 12:55:00,211.37,211.56,211.33,211.56,906.0,205.5399,205.7246,205.501,205.7246,906.0
2024-06-06 13:00:00,211.47,211.88,211.47,211.78,2946.0,205.6371,206.0358,205.6371,205.9386,2946.0
2024-06-06 13:05:00,211.66,211.75,211.49,211.49,1866.0,205.8219,205.9094,205.6566,205.6566,1866.0
2024-06-06 13:10:00,211.41,211.65,211.41,211.65,977.0,205.5788,205.8121,205.5788,205.8121,977.0
2024-06-06 13:15:00,211.78,211.79,211.59,211.59,700.0,205.9386,205.9483,205.7538,205.7538,700.0
2024-06-06 13:20:00,211.58,211.66,211.46,211.56,1400.0,205.7441,205.8219,205.6274,205.7246,1400.0
2024-06-06 13:25:00,211.56,211.83,211.56,211.76,1290.0,205.7246,205.9872,205.7246,205.9191,1290.0
2024-06-06 13:30:00,211.74,211.83,211.73,211.81,500.0,205.8997,205.9872,205.8899,205.9677,500.0
2024-06-06 13:35:00,211.81,211.85,211.75,211.77,1391.0,205.9677,206.0066,205.9094,205.9288,1391.0
2024-06-06 13:40:00,211.78,212.04,211.72,212.04,5359.0,205.9386,206.1914,205.8802,206.1914,5359.0
2024-06-06 13:45:00,212.03,212.04,211.76,211.85,1913.0,206.1817,206.1914,205.9191,206.0066,1913.0
2024-06-06 13:50:00,211.89,212.03,211.81,211.95,1477.0,206.0455,206.1817,205.9677,206.1039,1477.0
2024-06-06 13:55:00,211.97,212.1,211.67,211.68,3751.0,206.1233,206.2497,205.8316,205.8413,3751.0
2024-06-06 14:00:00,211.62,211.8,211.61,211.8,1946.0,205.783,205.958,205.7732,205.958,1946.0
2024-06-06 14:05:00,211.57,211.6,211.11,211.16,4080.0,205.7344,205.7635,205.287,205.3357,4080.0
2024-06-06 14:10:00,211.12,211.48,211.12,211.35,6190.0,205.2968,205.6468,205.2968,205.5204,6190.0
2024-06-06 14:15:00,211.29,211.38,210.92,211.3,3971.0,205.4621,205.5496,205.1023,205.4718,3971.0
2024-06-06 14:20:00,211.3,211.3,211.22,211.28,1893.0,205.4718,205.4718,205.394,205.4523,1893.0
2024-06-06 14:25:00,211.33,211.33,210.94,211.05,3796.0,205.501,205.501,205.1217,205.2287,3796.0
2024-06-06 14:30:00,211.0,211.18,210.95,211.1,2260.0,205.1801,205.3551,205.1315,205.2773,2260.0
2024-06-06 14:35:00,211.18,211.24,210.98,211.21,6150.0,205.3551,205.4135,205.1606,205.3843,6150.0
2024-06-06 14:40:00,211.27,211.27,211.01,211.01,3641.0,205.4426,205.4426,205.1898,205.1898,3641.0
2024-06-06 14:45:00,210.93,211.32,210.93,211.14,2600.0,205.112,205.4912,205.112,205.3162,2600.0
2024-06-06 14:50:00,211.22,211.32,211.13,211.18,4317.0,205.394,205.4912,205.3065,205.3551,4317.0
2024-06-06 14:55:00,211.22,211.47,211.16,211.35,5217.0,205.394,205.6371,205.3357,205.5204,5217.0
2024-06-06 15:00:00,211.31,211.82,211.31,211.7,2554.0,205.4815,205.9775,205.4815,205.8608,2554.0
2024-06-06 15:05:00,211.77,211.81,211.57,211.7,4518.0,205.9288,205.9677,205.7344,205.8608,4518.0
2024-06-06 15:10:00,211.66,212.21,211.65,211.89,4967.0,205.8219,206.3567,205.8121,206.0455,4967.0
2024-06-06 15:15:00,211.95,212.07,211.84,211.98,4800.0,206.1039,206.2206,205.9969,206.133,4800.0
2024-06-06 15:20:00,211.87,212.12,211.87,211.97,5661.0,206.0261,206.2692,206.0261,206.1233,5661.0
2024-06-06 15:25:00,211.92,211.99,211.81,211.98,7094.0,206.0747,206.1428,205.9677,206.133,7094.0
2024-06-06 15:30:00,211.99,212.04,211.86,211.96,5777.0,206.1428,206.1914,206.0164,206.1136,5777.0
2024-06-06 15:35:00,212.02,212.65,212.0,212.41,14154.0,206.1719,206.7846,206.1525,206.5512,14154.0
2024-06-06 15:40:00,212.31,212.79,212.31,212.75,14892.0,206.4539,206.9207,206.4539,206.8818,14892.0
2024-06-06 15:45:00,212.87,213.25,212.74,212.74,17687.0,206.9985,207.368,206.8721,206.8721,17687.0
2024-06-06 15:50:00,212.82,213.06,212.02,212.02,16869.0,206.9499,207.1833,206.1719,206.1719,16869.0
2024-06-06 15:55:00,212.03,212.44,211.88,212.28,50807.0,206.1817,206.5804,206.0358,206.4248,50807.0
2024-06-07 09:30:00,212.03,212.08,212.03,212.08,5230.0,206.1817,206.2303,206.1817,206.2303,5230.0
2024-06-07 09:35:00,211.89,213.25,211.51,212.91,1736.0,206.0455,207.368,205.676,207.0374,1736.0
2024-06-07 09:40:00,213.32,213.86,213.23,213.24,1387.0,207.4361,207.9612,207.3486,207.3583,1387.0
2024-06-07 09:45:00,213.18,213.89,213.01,213.89,2378.0,207.2999,207.9904,207.1346,207.9904,2378.0
2024-06-07 09:50:00,213.78,214.56,213.64,214.56,2300.0,207.8834,208.6419,207.7473,208.6419,2300.0
2024-06-07 09:55:00,214.39,214.56,213.64,213.64,13529.0,208.4766,208.6419,207.7473,207.7473,13529.0
2024-06-07 10:00:00,213.66,214.23,213.65,214.02,1483.0,207.7667,208.321,207.757,208.1168,1483.0
2024-06-07 10:05:00,214.03,214.56,214.03,214.48,3039.0,208.1265,208.6419,208.1265,208.5641,3039.0
2024-06-07 10:10:00,214.54,215.18,214.39,215.18,3706.0,208.6224,209.2448,208.4766,209.2448,3706.0
2024-06-07 10:15:00,215.26,215.74,215.09,215.71,4808.0,209.3226,209.7893,209.1573,209.7602,4808.0
2024-06-07 10:20:00,215.86,216.41,215.45,216.27,10665.0,209.906,210.4409,209.5073,210.3047,10665.0
2024-06-07 10:25:00,216.25,216.74,216.0,216.74,5282.0,210.2853,210.7617,210.0422,210.7617,5282.0
2024-06-07 10:30:00,216.73,216.73,216.17,216.43,8187.0,210.752,210.752,210.2075,210.4603,8187.0
2024-06-07 10:35:00,216.47,216.83,216.46,216.74,9097.0,210.4992,210.8493,210.4895,210.7617,9097.0
2024-06-07 10:40:00,216.84,217.5,216.79,217.25,17018.0,210.859,211.5008,210.8104,211.2577,17018.0
2024-06-07 10:45:00,217.28,218.18,217.09,218.03,12744.0,211.2869,212.162,211.1021,212.0162,12744.0
2024-06-07 10:50:00,217.76,217.99,217.33,217.48,7681.0,211.7536,211.9773,211.3355,211.4813,7681.0
2024-06-07 10:55:00,217.63,217.64,217.33,217.33,2802.0,211.6272,211.6369,211.3355,211.3355,2802.0
2024-06-07 11:00:00,217.32,217.52,217.1,217.18,8900.0,211.3258,211.5202,211.1118,211.1896,8900.0
2024-06-07 11:05:00,217.1,217.48,216.89,217.48,8237.0,211.1118,211.4813,210.9076,211.4813,8237.0
2024-06-07 11:10:00,217.42,217.42,216.97,217.21,5823.0,211.423,211.423,210.9854,211.2188,5823.0
2024-06-07 11:15:00,217.38,217.52,217.02,217.06,2350.0,211.3841,211.5202,211.034,211.0729,2350.0
2024-06-07 11:20:00,217.03,217.03,216.3,216.73,4115.0,211.0437,211.0437,210.3339,210.752,4115.0
2024-06-07 11:25:00,216.9,217.13,216.85,216.91,4850.0,210.9173,211.141,210.8687,210.9271,4850.0
2024-06-07 11:30:00,217.26,217.8,217.26,217.54,6773.0,211.2674,211.7925,211.2674,211.5397,6773.0
2024-06-07 11:35:00,217.64,217.75,217.37,217.38,5334.0,211.6369,211.7439,211.3744,211.3841,5334.0
2024-06-07 11:40:00,217.3,217.38,216.92,217.2,4872.0,211.3063,211.3841,210.9368,211.2091,4872.0
2024-06-07 11:45:00,217.13,217.42,217.04,217.42,4124.0,211.141,211.423,211.0535,211.423,4124.0
2024-06-07 11:50:00,217.42,217.84,217.41,217.83,1700.0,211.423,211.8314,211.4133,211.8217,1700.0
2024-06-07 11:55:00,217.86,217.86,217.5,217.58,4197.0,211.8509,211.8509,211.5008,211.5786,4197.0
2024-06-07 12:00:00,217.55,217.94,217.46,217.94,4553.0,211.5494,211.9286,211.4619,211.9286,4553.0
2024-06-07 12:05:00,217.96,218.36,217.95,218.19,6168.0,211.9481,212.3371,211.9384,212.1718,6168.0
2024-06-07 12:10:00,218.17,218.21,217.85,217.86,3749.0,212.1523,212.1912,211.8411,211.8509,3749.0
2024-06-07 12:15:00,217.8,217.95,217.74,217.77,2100.0,211.7925,211.9384,211.7342,211.7633,2100.0
2024-06-07 12:20:00,217.69,217.88,217.68,217.68,2607.0,211.6855,211.8703,211.6758,211.6758,2607.0
2024-06-07 12:25:00,217.86,218.39,217.83,218.34,6567.0,211.8509,212.3662,211.8217,212.3176,6567.0
2024-06-07 12:30:00,218.44,218.57,218.11,218.11,5527.0,212.4149,212.5413,212.094,212.094,5527.0
2024-06-07 12:35:00,218.25,218.26,218.02,218.25,1923.0,212.2301,212.2398,212.0064,212.2301,1923.0
2024-06-07 12:40:00,218.3,218.52,218.23,218.38,4986.0,212.2787,212.4927,212.2107,212.3565,4986.0
2024-06-07 12:45:00,218.22,218.33,218.15,218.27,6811.0,212.2009,212.3079,212.1329,212.2495,6811.0
2024-06-07 12:50:00,218.36,218.66,218.36,218.58,1640.0,212.3371,212.6288,212.3371,212.551,1640.0
2024-06-07 12:55:00,218.48,219.32,218.48,219.01,59983.0,212.4538,213.2706,212.4538,212.9691,59983.0
2024-06-07 13:00:00,219.0,219.03,218.69,218.75,3990.0,212.9594,212.9886,212.658,212.7163,3990.0
2024-06-07 13:05:00,218.71,219.25,218.59,219.12,9398.0,212.6774,213.2025,212.5607,213.0761,9398.0
2024-06-07 13:10:00,218.95,219.0,218.82,218.86,3143.0,212.9108,212.9594,212.7844,212.8233,3143.0
2024-06-07 13:15:00,218.94,218.97,218.57,218.79,5673.0,212.9011,212.9302,212.5413,212.7552,5673.0
2024-06-07 13:20:00,218.79,219.01,218.63,218.96,4577.0,212.7552,212.9691,212.5996,212.9205,4577.0
2024-06-07 13:25:00,219.03,219.1,218.7,218.77,4031.0,212.9886,213.0567,212.6677,212.7358,4031.0
2024-06-07 13:30:00,218.68,218.81,218.44,218.44,2181.0,212.6482,212.7747,212.4149,212.4149,2181.0
2024-06-07 13:35:00,218.4,218.41,217.81,217.96,2164.0,212.376,212.3857,211.8022,211.9481,2164.0
2024-06-07 13:40:00,217.96,218.04,217.68,217.72,2215.0,211.9481,212.0259,211.6758,211.7147,2215.0
2024-06-07 13:45:00,217.71,217.78,217.61,217.78,3487.0,211.705,211.7731,211.6078,211.7731,3487.0
2024-06-07 13:50:00,217.79,218.11,217.79,218.02,2618.0,211.7828,212.094,211.7828,212.0064,2618.0
2024-06-07 13:55:00,218.0,218.13,217.92,218.13,3591.0,211.987,212.1134,211.9092,212.1134,3591.0
2024-06-07 14:00:00,217.96,217.96,217.47,217.57,6112.0,211.9481,211.9481,211.4716,211.5689,6112.0
2024-06-07 14:05:00,217.41,217.64,217.41,217.62,4134.0,211.4133,211.6369,211.4133,211.6175,4134.0
2024-06-07 14:10:00,217.64,217.66,217.47,217.59,8645.0,211.6369,211.6564,211.4716,211.5883,8645.0
2024-06-07 14:15:00,217.58,217.8,217.52,217.59,5765.0,211.5786,211.7925,211.5202,211.5883,5765.0
2024-06-07 14:20:00,217.63,217.84,217.56,217.81,8800.0,211.6272,211.8314,211.5591,211.8022,8800.0
2024-06-07 14:25:00,217.85,218.0,217.67,217.95,6684.0,211.8411,211.987,211.6661,211.9384,6684.0
2024-06-07 14:30:00,217.88,218.0,217.8,217.88,8504.0,211.8703,211.987,211.7925,211.8703,8504.0
2024-06-07 14:35:00,217.89,217.95,217.8,217.88,1600.0,211.88,211.9384,211.7925,211.8703,1600.0
2024-06-07 14:40:00,217.83,218.27,217.81,218.18,4803.0,211.8217,212.2495,211.8022,212.162,4803.0
2024-06-07 14:45:00,218.16,218.25,218.11,218.13,2515.0,212.1426,212.2301,212.094,212.1134,2515.0
2024-06-07 14:50:00,218.23,218.23,217.77,217.95,8261.0,212.2107,212.2107,211.7633,211.9384,8261.0
2024-06-07 14:55:00,217.91,218.09,217.78,217.99,2697.0,211.8995,212.0745,211.7731,211.9773,2697.0
2024-06-07 15:00:00,218.0,218.09,217.77,218.09,3695.0,211.987,212.0745,211.7633,212.0745,3695.0
2024-06-07 15:05:00,218.14,218.24,217.98,218.14,2832.0,212.1231,212.2204,211.9675,212.1231,2832.0
2024-06-07 15:10:00,218.22,218.22,217.86,217.97,2942.0,212.2009,212.2009,211.8509,211.9578,2942.0
2024-06-07 15:15:00,217.87,218.1,217.87,218.01,2187.0,211.8606,212.0842,211.8606,211.9967,2187.0
2024-06-07 15:20:00,217.95,218.74,217.95,218.7,5589.0,211.9384,212.7066,211.9384,212.6677,5589.0
2024-06-07 15:25:00,218.64,218.64,218.35,218.39,5673.0,212.6093,212.6093,212.3273,212.3662,5673.0
2024-06-07 15:30:00,218.31,218.5,218.09,218.36,12868.0,212.2884,212.4732,212.0745,212.3371,12868.0
2024-06-07 15:35:00,218.3,218.42,218.19,218.28,13416.0,212.2787,212.3954,212.1718,212.2593,13416.0
2024-06-07 15:40:00,218.29,218.29,217.73,218.06,34710.0,212.269,212.269,211.7244,212.0453,34710.0
2024-06-07 15:45:00,218.09,218.65,218.04,218.58,16787.0,212.0745,212.6191,212.0259,212.551,16787.0
2024-06-07 15:50:00,218.69,218.87,218.27,218.56,21630.0,212.658,212.833,212.2495,212.5315,21630.0
2024-06-07 15:55:00,218.58,219.14,218.53,219.12,101573.0,212.551,213.0956,212.5024,213.0761,101573.0
2024-06-10 09:30:00,216.0,218.92,215.13,215.36,17859.0,210.0422,212.8816,209.1962,209.4198,17859.0
2024-06-10 09:35:00,215.8,216.84,215.77,216.04,4231.0,209.8477,210.859,209.8185,210.0811,4231.0
2024-06-10 09:40:00,215.79,215.83,214.74,214.84,5602.0,209.838,209.8768,208.8169,208.9142,5602.0
2024-06-10 09:45:00,215.01,215.46,214.4,214.4,13195.0,209.0795,209.5171,208.4863,208.4863,13195.0
2024-06-10 09:50:00,214.66,214.77,214.3,214.36,6475.0,208.7391,208.8461,208.3891,208.4474,6475.0
2024-06-10 09:55:00,214.36,214.56,213.56,213.56,9403.0,208.4474,208.6419,207.6695,207.6695,9403.0
2024-06-10 10:00:00,213.74,213.95,212.63,212.63,6017.0,207.8445,208.0487,206.7651,206.7651,6017.0
2024-06-10 10:05:00,212.61,212.82,212.33,212.42,10135.0,206.7457,206.9499,206.4734,206.5609,10135.0
2024-06-10 10:10:00,212.53,214.01,212.1,213.94,12746.0,206.6679,208.107,206.2497,208.039,12746.0
2024-06-10 10:15:00,213.95,214.76,213.85,214.35,14749.0,208.0487,208.8364,207.9515,208.4377,14749.0
2024-06-10 10:20:00,214.25,214.37,213.85,214.15,13526.0,208.3404,208.4571,207.9515,208.2432,13526.0
2024-06-10 10:25:00,213.95,214.13,213.74,213.77,3100.0,208.0487,208.2237,207.8445,207.8737,3100.0
2024-06-10 10:30:00,213.98,214.25,213.2,213.34,6113.0,208.0779,208.3404,207.3194,207.4555,6113.0
2024-06-10 10:35:00,213.33,213.33,212.65,213.24,9687.0,207.4458,207.4458,206.7846,207.3583,9687.0
2024-06-10 10:40:00,213.24,213.39,213.0,213.27,7133.0,207.3583,207.5042,207.1249,207.3875,7133.0
2024-06-10 10:45:00,213.27,213.28,212.85,213.04,34854.0,207.3875,207.3972,206.979,207.1638,34854.0
2024-06-10 10:50:00,212.99,213.23,212.52,213.23,9770.0,207.1152,207.3486,206.6581,207.3486,9770.0
2024-06-10 10:55:00,213.03,213.61,213.03,213.61,11600.0,207.1541,207.7181,207.1541,207.7181,11600.0
2024-06-10 11:00:00,213.52,214.06,213.51,213.56,11983.0,207.6306,208.1557,207.6208,207.6695,11983.0
2024-06-10 11:05:00,213.69,214.08,213.69,213.84,4964.0,207.7959,208.1751,207.7959,207.9417,4964.0
2024-06-10 11:10:00,213.8,213.86,213.48,213.72,9316.0,207.9028,207.9612,207.5917,207.825,9316.0
2024-06-10 11:15:00,213.72,213.74,213.0,213.46,25765.0,207.825,207.8445,207.1249,207.5722,25765.0
2024-06-10 11:20:00,213.43,214.05,213.42,214.05,7621.0,207.543,208.1459,207.5333,208.1459,7621.0
2024-06-10 11:25:00,213.9,214.42,213.84,214.08,4400.0,208.0001,208.5057,207.9417,208.1751,4400.0
2024-06-10 11:30:00,214.03,214.33,214.03,214.33,3380.0,208.1265,208.4182,208.1265,208.4182,3380.0
2024-06-10 11:35:00,214.33,214.33,213.82,213.82,2150.0,208.4182,208.4182,207.9223,207.9223,2150.0
2024-06-10 11:40:00,213.85,214.47,213.83,214.46,6688.0,207.9515,208.5544,207.932,208.5446,6688.0
2024-06-10 11:45:00,214.56,214.71,214.36,214.36,4063.0,208.6419,208.7877,208.4474,208.4474,4063.0
2024-06-10 11:50:00,214.28,214.72,214.28,214.46,4801.0,208.3696,208.7975,208.3696,208.5446,4801.0
2024-06-10 11:55:00,214.55,214.55,214.2,214.29,2400.0,208.6322,208.6322,208.2918,208.3793,2400.0
2024-06-10 12:00:00,214.3,214.4,214.18,214.24,4182.0,208.3891,208.4863,208.2724,208.3307,4182.0
2024-06-10 12:05:00,214.31,214.35,214.06,214.11,5705.0,208.3988,208.4377,208.1557,208.2043,5705.0
2024-06-10 12:10:00,214.14,214.51,214.14,214.44,6129.0,208.2335,208.5933,208.2335,208.5252,6129.0
2024-06-10 12:15:00,214.42,214.45,214.17,214.17,2002.0,208.5057,208.5349,208.2626,208.2626,2002.0
2024-06-10 12:20:00,214.25,214.55,214.17,214.49,5423.0,208.3404,208.6322,208.2626,208.5738,5423.0
2024-06-10 12:25:00,214.33,214.33,214.15,214.24,1700.0,208.4182,208.4182,208.2432,208.3307,1700.0
2024-06-10 12:30:00,214.26,214.43,214.16,214.36,6609.0,208.3502,208.5155,208.2529,208.4474,6609.0
2024-06-10 12:35:00,214.26,214.29,214.06,214.06,1200.0,208.3502,208.3793,208.1557,208.1557,1200.0
2024-06-10 12:40:00,214.26,214.39,214.17,214.2,3000.0,208.3502,208.4766,208.2626,208.2918,3000.0
2024-06-10 12:45:00,214.15,214.18,214.14,214.18,1300.0,208.2432,208.2724,208.2335,208.2724,1300.0
2024-06-10 12:50:00,214.19,214.56,214.18,214.32,4686.0,208.2821,208.6419,208.2724,208.4085,4686.0
2024-06-10 12:55:00,214.5,214.65,214.48,214.58,2165.0,208.5835,208.7294,208.5641,208.6613,2165.0
2024-06-10 13:00:00,214.47,214.55,214.35,214.55,2215.0,208.5544,208.6322,208.4377,208.6322,2215.0
2024-06-10 13:05:00,214.57,214.66,214.25,214.37,3308.0,208.6516,208.7391,208.3404,208.4571,3308.0
2024-06-10 13:10:00,214.2,214.27,214.16,214.26,2563.0,208.2918,208.3599,208.2529,208.3502,2563.0
2024-06-10 13:15:00,214.26,214.43,214.26,214.37,900.0,208.3502,208.5155,208.3502,208.4571,900.0
2024-06-10 13:20:00,214.35,214.43,214.18,214.3,6712.0,208.4377,208.5155,208.2724,208.3891,6712.0
2024-06-10 13:25:00,214.42,214.43,213.67,213.78,4048.0,208.5057,208.5155,207.7764,207.8834,4048.0
2024-06-10 13:30:00,213.59,213.9,213.58,213.84,5364.0,207.6986,208.0001,207.6889,207.9417,5364.0
2024-06-10 13:35:00,213.78,213.95,213.78,213.88,1702.0,207.8834,208.0487,207.8834,207.9806,1702.0
2024-06-10 13:40:00,213.89,214.61,213.89,214.48,2439.0,207.9904,208.6905,207.9904,208.5641,2439.0
2024-06-10 13:45:00,214.55,214.74,214.55,214.7,2400.0,208.6322,208.8169,208.6322,208.778,2400.0
2024-06-10 13:50:00,214.7,214.89,214.65,214.84,1861.0,208.778,208.9628,208.7294,208.9142,1861.0
2024-06-10 13:55:00,214.74,214.79,214.62,214.62,1246.0,208.8169,208.8655,208.7002,208.7002,1246.0
2024-06-10 14:00:00,214.61,214.69,214.45,214.64,3025.0,208.6905,208.7683,208.5349,208.7197,3025.0
2024-06-10 14:05:00,214.63,214.97,214.63,214.65,10719.0,208.7099,209.0406,208.7099,208.7294,10719.0
2024-06-10 14:10:00,214.73,215.0,214.72,215.0,1600.0,208.8072,209.0697,208.7975,209.0697,1600.0
2024-06-10 14:15:00,215.06,215.44,215.06,215.26,1668.0,209.1281,209.4976,209.1281,209.3226,1668.0
2024-06-10 14:20:00,215.28,215.29,215.16,215.17,2619.0,209.342,209.3517,209.2253,209.2351,2619.0
2024-06-10 14:25:00,215.26,215.84,215.26,215.81,2660.0,209.3226,209.8866,209.3226,209.8574,2660.0
2024-06-10 14:30:00,215.71,215.8,215.41,215.52,3135.0,209.7602,209.8477,209.4684,209.5754,3135.0
2024-06-10 14:35:00,215.53,215.83,215.52,215.78,2981.0,209.5851,209.8768,209.5754,209.8282,2981.0
2024-06-10 14:40:00,215.83,216.04,215.83,216.04,3158.0,209.8768,210.0811,209.8768,210.0811,3158.0
2024-06-10 14:45:00,216.01,216.13,215.96,215.98,1344.0,210.0519,210.1686,210.0033,210.0227,1344.0
2024-06-10 14:50:00,215.94,215.95,215.62,215.82,6825.0,209.9838,209.9935,209.6726,209.8671,6825.0
2024-06-10 14:55:00,215.71,215.94,215.71,215.87,3818.0,209.7602,209.9838,209.7602,209.9157,3818.0
2024-06-10 15:00:00,215.88,215.9,215.58,215.8,5443.0,209.9255,209.9449,209.6337,209.8477,5443.0
2024-06-10 15:05:00,215.86,215.96,215.81,215.96,3010.0,209.906,210.0033,209.8574,210.0033,3010.0
2024-06-10 15:10:00,215.97,216.2,215.96,216.2,5895.0,210.013,210.2366,210.0033,210.2366,5895.0
2024-06-10 15:15:00,216.25,216.32,215.75,215.75,7608.0,210.2853,210.3533,209.7991,209.7991,7608.0
2024-06-10 15:20:00,215.91,216.12,215.87,216.11,6766.0,209.9546,210.1588,209.9157,210.1491,6766.0
2024-06-10 15:25:00,216.08,216.42,216.06,216.4,2691.0,210.12,210.4506,210.1005,210.4311,2691.0
2024-06-10 15:30:00,216.41,216.44,215.92,215.92,8352.0,210.4409,210.47,209.9644,209.9644,8352.0
2024-06-10 15:35:00,215.96,215.97,215.83,215.91,5308.0,210.0033,210.013,209.8768,209.9546,5308.0
2024-06-10 15:40:00,215.88,216.33,215.77,216.18,15619.0,209.9255,210.3631,209.8185,210.2172,15619.0
2024-06-10 15:45:00,216.21,216.21,215.82,215.82,11067.0,210.2464,210.2464,209.8671,209.8671,11067.0
2024-06-10 15:50:00,215.79,215.81,215.48,215.53,23877.0,209.838,209.8574,209.5365,209.5851,23877.0
2024-06-10 15:55:00,215.51,216.24,215.24,216.17,88370.0,209.5657,210.2755,209.3031,210.2075,88370.0
2024-06-11 09:30:00,214.63,215.1,213.34,213.53,10438.0,208.7099,209.167,207.4555,207.6403,10438.0
2024-06-11 09:35:00,213.62,214.24,212.87,213.83,7564.0,207.7278,208.3307,206.9985,207.932,7564.0
2024-06-11 09:40:00,213.83,214.51,213.82,214.51,1515.0,207.932,208.5933,207.9223,208.5933,1515.0
2024-06-11 09:45:00,213.94,214.28,212.77,212.78,3082.0,208.039,208.3696,206.9013,206.911,3082.0
2024-06-11 09:50:00,212.72,213.55,212.47,213.52,6912.0,206.8526,207.6597,206.6095,207.6306,6912.0
2024-06-11 09:55:00,213.31,213.45,212.58,213.14,4766.0,207.4264,207.5625,206.7165,207.261,4766.0
2024-06-11 10:00:00,213.37,214.32,213.36,214.32,6133.0,207.4847,208.4085,207.475,208.4085,6133.0
2024-06-11 10:05:00,214.34,215.01,214.34,214.86,2357.0,208.4279,209.0795,208.4279,208.9336,2357.0
2024-06-11 10:10:00,214.89,215.15,214.86,214.87,2351.0,208.9628,209.2156,208.9336,208.9433,2351.0
2024-06-11 10:15:00,215.0,215.0,214.17,214.18,4766.0,209.0697,209.0697,208.2626,208.2724,4766.0
2024-06-11 10:20:00,214.39,215.65,214.37,215.41,5411.0,208.4766,209.7018,208.4571,209.4684,5411.0
2024-06-11 10:25:00,215.66,215.66,215.2,215.21,2200.0,209.7115,209.7115,209.2642,209.2739,2200.0
2024-06-11 10:30:00,215.28,215.73,215.19,215.32,2356.0,209.342,209.7796,209.2545,209.3809,2356.0
2024-06-11 10:35:00,215.28,215.62,215.07,215.36,9106.0,209.342,209.6726,209.1378,209.4198,9106.0
2024-06-11 10:40:00,215.58,216.07,215.58,215.78,8803.0,209.6337,210.1102,209.6337,209.8282,8803.0
2024-06-11 10:45:00,215.8,215.98,215.58,215.58,3748.0,209.8477,210.0227,209.6337,209.6337,3748.0
2024-06-11 10:50:00,215.72,215.79,215.51,215.78,2823.0,209.7699,209.838,209.5657,209.8282,2823.0
2024-06-11 10:55:00,215.76,216.0,215.56,215.91,8914.0,209.8088,210.0422,209.6143,209.9546,8914.0
2024-06-11 11:00:00,215.85,215.86,215.24,215.42,4717.0,209.8963,209.906,209.3031,209.4782,4717.0
2024-06-11 11:05:00,215.33,215.58,215.11,215.58,1990.0,209.3906,209.6337,209.1767,209.6337,1990.0
2024-06-11 11:10:00,215.78,215.79,215.78,215.78,100.0,209.8282,209.838,209.8282,209.8282,100.0
2024-06-11 11:15:00,215.91,215.97,215.7,215.71,2463.0,209.9546,210.013,209.7504,209.7602,2463.0
2024-06-11 11:20:00,215.65,215.98,215.64,215.84,2481.0,209.7018,210.0227,209.6921,209.8866,2481.0
2024-06-11 11:25:00,215.73,215.73,215.64,215.64,600.0,209.7796,209.7796,209.6921,209.6921,600.0
2024-06-11 11:30:00,215.67,215.69,215.55,215.6,3024.0,209.7213,209.7407,209.6046,209.6532,3024.0
2024-06-11 11:35:00,215.63,215.71,215.0,215.25,3416.0,209.6824,209.7602,209.0697,209.3128,3416.0
2024-06-11 11:40:00,215.29,215.46,214.88,215.11,4227.0,209.3517,209.5171,208.9531,209.1767,4227.0
2024-06-11 11:45:00,215.12,215.81,215.11,215.81,4619.0,209.1864,209.8574,209.1767,209.8574,4619.0
2024-06-11 11:50:00,215.89,216.44,215.89,216.4,3576.0,209.9352,210.47,209.9352,210.4311,3576.0
2024-06-11 11:55:00,216.48,216.65,216.41,216.54,2722.0,210.5089,210.6742,210.4409,210.5673,2722.0
2024-06-11 12:00:00,216.53,216.57,216.36,216.36,1872.0,210.5575,210.5964,210.3922,210.3922,1872.0
2024-06-11 12:05:00,216.45,216.5,216.2,216.5,649.0,210.4797,210.5284,210.2366,210.5284,649.0
2024-06-11 12:10:00,216.5,216.59,216.37,216.59,700.0,210.5284,210.6159,210.402,210.6159,700.0
2024-06-11 12:15:00,216.31,216.45,216.21,216.21,2834.0,210.3436,210.4797,210.2464,210.2464,2834.0
2024-06-11 12:20:00,216.21,216.4,216.12,216.4,1356.0,210.2464,210.4311,210.1588,210.4311,1356.0
2024-06-11 12:25:00,216.39,216.66,216.39,216.66,1397.0,210.4214,210.684,210.4214,210.684,1397.0
2024-06-11 12:30:00,216.65,216.88,216.64,216.79,700.0,210.6742,210.8979,210.6645,210.8104,700.0
2024-06-11 12:35:00,216.86,216.9,216.74,216.88,1914.0,210.8784,210.9173,210.7617,210.8979,1914.0
2024-06-11 12:40:00,216.87,216.93,216.65,216.86,2304.0,210.8882,210.9465,210.6742,210.8784,2304.0
2024-06-11 12:45:00,216.86,217.07,216.86,216.93,1399.0,210.8784,211.0826,210.8784,210.9465,1399.0
2024-06-11 12:50:00,216.95,217.14,216.75,216.78,5163.0,210.966,211.1507,210.7715,210.8006,5163.0
2024-06-11 12:55:00,216.78,217.0,216.78,216.98,1458.0,210.8006,211.0146,210.8006,210.9951,1458.0
2024-06-11 13:00:00,217.0,217.16,216.88,217.16,1157.0,211.0146,211.1702,210.8979,211.1702,1157.0
2024-06-11 13:05:00,217.15,217.19,216.97,217.16,2130.0,211.1604,211.1993,210.9854,211.1702,2130.0
2024-06-11 13:10:00,217.25,217.46,217.25,217.37,1633.0,211.2577,211.4619,211.2577,211.3744,1633.0
2024-06-11 13:15:00,217.21,217.29,217.1,217.18,900.0,211.2188,211.2966,211.1118,211.1896,900.0
2024-06-11 13:20:00,217.08,217.17,216.8,216.92,3150.0,211.0924,211.1799,210.8201,210.9368,3150.0
2024-06-11 13:25:00,216.87,216.87,216.79,216.83,500.0,210.8882,210.8882,210.8104,210.8493,500.0
2024-06-11 13:30:00,216.86,217.2,216.76,217.03,3489.0,210.8784,211.2091,210.7812,211.0437,3489.0
2024-06-11 13:35:00,217.12,217.44,217.12,217.44,1953.0,211.1313,211.4424,211.1313,211.4424,1953.0
2024-06-11 13:40:00,217.51,217.59,217.35,217.41,2220.0,211.5105,211.5883,211.3549,211.4133,2220.0
2024-06-11 13:45:00,217.66,217.66,217.57,217.63,895.0,211.6564,211.6564,211.5689,211.6272,895.0
2024-06-11 13:50:00,217.53,217.61,217.35,217.53,1298.0,211.53,211.6078,211.3549,211.53,1298.0
2024-06-11 13:55:00,217.38,217.39,217.22,217.3,4206.0,211.3841,211.3938,211.2285,211.3063,4206.0
2024-06-11 14:00:00,217.23,217.49,217.23,217.49,1371.0,211.2382,211.4911,211.2382,211.4911,1371.0
2024-06-11 14:05:00,217.41,217.48,217.25,217.31,2184.0,211.4133,211.4813,211.2577,211.316,2184.0
2024-06-11 14:10:00,217.31,217.58,217.31,217.54,2575.0,211.316,211.5786,211.316,211.5397,2575.0
2024-06-11 14:15:00,217.62,217.91,217.62,217.8,1497.0,211.6175,211.8995,211.6175,211.7925,1497.0
2024-06-11 14:20:00,217.74,218.04,217.74,217.85,2452.0,211.7342,212.0259,211.7342,211.8411,2452.0
2024-06-11 14:25:00,217.88,217.99,217.8,217.99,1604.0,211.8703,211.9773,211.7925,211.9773,1604.0
2024-06-11 14:30:00,218.06,218.08,217.84,217.94,2608.0,212.0453,212.0648,211.8314,211.9286,2608.0
2024-06-11 14:35:00,217.94,218.01,217.84,217.96,1981.0,211.9286,211.9967,211.8314,211.9481,1981.0
2024-06-11 14:40:00,218.02,218.06,217.9,217.9,1020.0,212.0064,212.0453,211.8898,211.8898,1020.0
2024-06-11 14:45:00,217.98,217.98,217.55,217.55,2919.0,211.9675,211.9675,211.5494,211.5494,2919.0
2024-06-11 14:50:00,217.52,217.59,217.35,217.57,2705.0,211.5202,211.5883,211.3549,211.5689,2705.0
2024-06-11 14:55:00,217.48,217.52,217.48,217.49,516.0,211.4813,211.5202,211.4813,211.4911,516.0
2024-06-11 15:00:00,217.53,217.79,217.52,217.75,2126.0,211.53,211.7828,211.5202,211.7439,2126.0
2024-06-11 15:05:00,217.73,217.84,217.73,217.84,300.0,211.7244,211.8314,211.7244,211.8314,300.0
2024-06-11 15:10:00,217.78,217.82,217.66,217.7,1205.0,211.7731,211.812,211.6564,211.6953,1205.0
2024-06-11 15:15:00,217.63,217.69,217.46,217.46,1606.0,211.6272,211.6855,211.4619,211.4619,1606.0
2024-06-11 15:20:00,217.32,217.65,217.3,217.55,2288.0,211.3258,211.6466,211.3063,211.5494,2288.0
2024-06-11 15:25:00,217.48,217.56,217.24,217.25,2094.0,211.4813,211.5591,211.248,211.2577,2094.0
2024-06-11 15:30:00,217.23,217.82,217.22,217.82,5260.0,211.2382,211.812,211.2285,211.812,5260.0
2024-06-11 15:35:00,217.76,217.8,217.58,217.58,3944.0,211.7536,211.7925,211.5786,211.5786,3944.0
2024-06-11 15:40:00,217.56,218.12,217.54,218.03,6076.0,211.5591,212.1037,211.5397,212.0162,6076.0
2024-06-11 15:45:00,218.1,218.39,218.06,218.32,11443.0,212.0842,212.3662,212.0453,212.2982,11443.0
2024-06-11 15:50:00,218.24,218.68,218.05,218.44,20707.0,212.2204,212.6482,212.0356,212.4149,20707.0
2024-06-11 15:55:00,218.35,219.03,218.12,218.77,65335.0,212.3273,212.9886,212.1037,212.7358,65335.0
2024-06-12 09:30:00,220.95,221.46,219.9,220.35,15446.0,214.8556,215.3516,213.8346,214.2722,15446.0
2024-06-12 09:35:00,221.15,221.46,220.23,220.55,4815.0,215.0501,215.3516,214.1555,214.4667,4815.0
2024-06-12 09:40:00,220.55,222.62,220.0,222.61,14443.0,214.4667,216.4796,213.9318,216.4698,14443.0
2024-06-12 09:45:00,222.67,223.35,221.98,223.28,8292.0,216.5282,217.1894,215.8572,217.1214,8292.0
2024-06-12 09:50:00,223.39,223.66,221.8,221.83,6590.0,217.2283,217.4909,215.6822,215.7114,6590.0
2024-06-12 09:55:00,221.48,221.86,221.13,221.62,2129.0,215.371,215.7405,215.0307,215.5071,2129.0
2024-06-12 10:00:00,221.32,221.49,220.74,221.49,3906.0,215.2154,215.3807,214.6514,215.3807,3906.0
2024-06-12 10:05:00,221.45,221.55,220.95,221.5,2296.0,215.3418,215.4391,214.8556,215.3905,2296.0
2024-06-12 10:10:00,221.55,223.1,221.28,223.1,5961.0,215.4391,216.9463,215.1765,216.9463,5961.0
2024-06-12 10:15:00,223.08,224.18,223.07,223.99,6007.0,216.9269,217.9965,216.9172,217.8118,6007.0
2024-06-12 10:20:00,224.01,224.15,223.75,223.98,5030.0,217.8312,217.9674,217.5784,217.8021,5030.0
2024-06-12 10:25:00,224.09,224.5,223.92,224.05,3734.0,217.909,218.3077,217.7437,217.8701,3734.0
2024-06-12 10:30:00,223.91,224.24,223.68,224.09,2810.0,217.734,218.0549,217.5103,217.909,2810.0
2024-06-12 10:35:00,224.02,224.02,223.65,223.65,2398.0,217.8409,217.8409,217.4812,217.4812,2398.0
2024-06-12 10:40:00,223.68,223.68,222.86,222.86,11389.0,217.5103,217.5103,216.7129,216.7129,11389.0
2024-06-12 10:45:00,222.72,223.42,222.67,223.4,1930.0,216.5768,217.2575,216.5282,217.238,1930.0
2024-06-12 10:50:00,223.23,223.82,223.23,223.56,4032.0,217.0727,217.6465,217.0727,217.3936,4032.0
2024-06-12 10:55:00,223.58,223.58,222.83,223.23,1891.0,217.4131,217.4131,216.6838,217.0727,1891.0
2024-06-12 11:00:00,223.13,223.22,222.71,223.03,6541.0,216.9755,217.063,216.5671,216.8783,6541.0
2024-06-12 11:05:00,223.23,223.53,223.05,223.07,2384.0,217.0727,217.3645,216.8977,216.9172,2384.0
2024-06-12 11:10:00,223.4,223.4,223.08,223.08,1650.0,217.238,217.238,216.9269,216.9269,1650.0
2024-06-12 11:15:00,223.06,223.4,223.06,223.13,2614.0,216.9074,217.238,216.9074,216.9755,2614.0
2024-06-12 11:20:00,223.25,223.3,223.13,223.27,1097.0,217.0922,217.1408,216.9755,217.1116,1097.0
2024-06-12 11:25:00,223.12,223.49,222.88,223.31,4421.0,216.9658,217.3256,216.7324,217.1505,4421.0
2024-06-12 11:30:00,223.34,223.5,223.16,223.18,800.0,217.1797,217.3353,217.0047,217.0241,800.0
2024-06-12 11:35:00,223.17,223.56,223.07,223.43,1700.0,217.0144,217.3936,216.9172,217.2672,1700.0
2024-06-12 11:40:00,223.49,223.9,223.41,223.84,2145.0,217.3256,217.7243,217.2478,217.6659,2145.0
2024-06-12 11:45:00,223.84,224.15,223.7,224.09,2235.0,217.6659,217.9674,217.5298,217.909,2235.0
2024-06-12 11:50:00,224.08,224.21,224.08,224.08,1876.0,217.8993,218.0257,217.8993,217.8993,1876.0
2024-06-12 11:55:00,224.28,224.73,224.15,224.37,3285.0,218.0938,218.5314,217.9674,218.1813,3285.0
2024-06-12 12:00:00,224.22,224.23,223.93,224.16,2300.0,218.0354,218.0452,217.7534,217.9771,2300.0
2024-06-12 12:05:00,224.22,224.31,223.95,223.95,1800.0,218.0354,218.1229,217.7729,217.7729,1800.0
2024-06-12 12:10:00,223.95,224.0,223.77,223.77,1976.0,217.7729,217.8215,217.5978,217.5978,1976.0
2024-06-12 12:15:00,223.76,223.89,223.59,223.77,2059.0,217.5881,217.7145,217.4228,217.5978,2059.0
2024-06-12 12:20:00,223.77,224.02,223.62,224.02,4450.0,217.5978,217.8409,217.452,217.8409,4450.0
2024-06-12 12:25:00,224.25,224.32,223.81,223.82,2975.0,218.0646,218.1327,217.6367,217.6465,2975.0
2024-06-12 12:30:00,223.76,223.76,223.3,223.35,2501.0,217.5881,217.5881,217.1408,217.1894,2501.0
2024-06-12 12:35:00,223.21,223.35,222.92,222.93,2892.0,217.0533,217.1894,216.7713,216.781,2892.0
2024-06-12 12:40:00,222.92,223.05,222.92,223.03,1968.0,216.7713,216.8977,216.7713,216.8783,1968.0
2024-06-12 12:45:00,223.03,223.64,222.89,223.49,2877.0,216.8783,217.4714,216.7421,217.3256,2877.0
2024-06-12 12:50:00,223.45,223.45,223.24,223.44,685.0,217.2867,217.2867,217.0825,217.2769,685.0
2024-06-12 12:55:00,223.43,223.43,223.25,223.33,1944.0,217.2672,217.2672,217.0922,217.17,1944.0
2024-06-12 13:00:00,223.12,223.23,222.75,222.79,5418.0,216.9658,217.0727,216.606,216.6449,5418.0
2024-06-12 13:05:00,222.8,223.18,222.79,223.06,2000.0,216.6546,217.0241,216.6449,216.9074,2000.0
2024-06-12 13:10:00,222.95,223.06,222.92,223.03,2550.0,216.8005,216.9074,216.7713,216.8783,2550.0
2024-06-12 13:15:00,222.93,223.07,222.61,222.84,5638.0,216.781,216.9172,216.4698,216.6935,5638.0
2024-06-12 13:20:00,222.83,222.99,222.79,222.99,1581.0,216.6838,216.8394,216.6449,216.8394,1581.0
2024-06-12 13:25:00,222.98,223.04,222.79,222.9,4004.0,216.8296,216.888,216.6449,216.7518,4004.0
2024-06-12 13:30:00,223.03,223.03,222.76,222.88,2974.0,216.8783,216.8783,216.6157,216.7324,2974.0
2024-06-12 13:35:00,222.88,223.21,222.85,223.21,2005.0,216.7324,217.0533,216.7032,217.0533,2005.0
2024-06-12 13:40:00,223.24,223.3,223.19,223.19,522.0,217.0825,217.1408,217.0338,217.0338,522.0
2024-06-12 13:45:00,223.35,223.81,223.25,223.61,1980.0,217.1894,217.6367,217.0922,217.4423,1980.0
2024-06-12 13:50:00,223.58,223.62,223.48,223.53,2558.0,217.4131,217.452,217.3158,217.3645,2558.0
2024-06-12 13:55:00,223.52,223.52,223.11,223.11,2208.0,217.3547,217.3547,216.956,216.956,2208.0
2024-06-12 14:00:00,222.9,222.9,220.24,222.04,9307.0,216.7518,216.7518,214.1652,215.9156,9307.0
2024-06-12 14:05:00,222.87,222.87,221.68,221.86,3580.0,216.7227,216.7227,215.5655,215.7405,3580.0
2024-06-12 14:10:00,221.88,222.39,221.71,222.39,3541.0,215.76,216.2559,215.5947,216.2559,3541.0
2024-06-12 14:15:00,222.62,222.62,222.46,222.46,700.0,216.4796,216.4796,216.324,216.324,700.0
2024-06-12 14:20:00,222.46,222.46,222.24,222.3,1513.0,216.324,216.324,216.11,216.1684,1513.0
2024-06-12 14:25:00,222.31,222.61,222.16,222.21,3742.0,216.1781,216.4698,216.0323,216.0809,3742.0
2024-06-12 14:30:00,222.42,222.42,221.7,222.38,4597.0,216.2851,216.2851,215.5849,216.2462,4597.0
2024-06-12 14:35:00,222.03,222.28,221.52,221.79,5209.0,215.9058,216.1489,215.4099,215.6725,5209.0
2024-06-12 14:40:00,221.9,222.3,221.64,222.12,7087.0,215.7794,216.1684,215.5266,215.9934,7087.0
2024-06-12 14:45:00,221.7,221.85,221.41,221.71,2920.0,215.5849,215.7308,215.3029,215.5947,2920.0
2024-06-12 14:50:00,221.78,221.78,221.54,221.62,1452.0,215.6627,215.6627,215.4294,215.5071,1452.0
2024-06-12 14:55:00,221.72,222.73,221.7,222.59,6913.0,215.6044,216.5865,215.5849,216.4504,6913.0
2024-06-12 15:00:00,222.64,222.98,222.05,222.07,4213.0,216.499,216.8296,215.9253,215.9447,4213.0
2024-06-12 15:05:00,221.95,221.95,221.54,221.63,2502.0,215.828,215.828,215.4294,215.5169,2502.0
2024-06-12 15:10:00,221.63,222.25,221.63,222.05,4100.0,215.5169,216.1198,215.5169,215.9253,4100.0
2024-06-12 15:15:00,221.8,222.4,221.76,222.34,3755.0,215.6822,216.2656,215.6433,216.2073,3755.0
2024-06-12 15:20:00,222.39,222.4,221.22,221.22,2715.0,216.2559,216.2656,215.1182,215.1182,2715.0
2024-06-12 15:25:00,221.02,221.15,220.62,220.81,6043.0,214.9237,215.0501,214.5347,214.7195,6043.0
2024-06-12 15:30:00,220.65,221.12,220.37,220.39,8776.0,214.5639,215.0209,214.2916,214.3111,8776.0
2024-06-12 15:35:00,220.27,221.09,220.23,220.59,7612.0,214.1944,214.9918,214.1555,214.5056,7612.0
2024-06-12 15:40:00,220.63,220.63,220.21,220.41,10928.0,214.5445,214.5445,214.136,214.3305,10928.0
2024-06-12 15:45:00,220.42,221.24,220.31,221.03,17744.0,214.3402,215.1376,214.2333,214.9334,17744.0
2024-06-12 15:50:00,221.14,221.71,220.9,221.3,19378.0,215.0404,215.5947,214.807,215.196,19378.0
2024-06-12 15:55:00,221.31,221.96,221.31,221.92,62574.0,215.2057,215.8378,215.2057,215.7989,62574.0
2024-06-13 09:30:00,221.92,221.92,221.31,221.65,8538.0,215.7989,215.7989,215.2057,215.5363,8538.0
2024-06-13 09:35:00,221.89,223.43,221.89,222.08,4691.0,215.7697,217.2672,215.7697,215.9545,4691.0
2024-06-13 09:40:00,222.08,222.11,220.9,221.18,1904.0,215.9545,215.9836,214.807,215.0793,1904.0
2024-06-13 09:45:00,220.66,220.66,220.33,220.56,2889.0,214.5736,214.5736,214.2527,214.4764,2889.0
2024-06-13 09:50:00,220.96,221.4,220.5,220.5,2948.0,214.8654,215.2932,214.418,214.418,2948.0
2024-06-13 09:55:00,220.62,221.22,220.55,220.8,4226.0,214.5347,215.1182,214.4667,214.7098,4226.0
2024-06-13 10:00:00,220.6,220.77,219.63,220.15,7622.0,214.5153,214.6806,213.572,214.0777,7622.0
2024-06-13 10:05:00,220.12,220.73,219.8,220.61,13256.0,214.0485,214.6417,213.7373,214.525,13256.0
2024-06-13 10:10:00,221.06,221.06,220.25,220.44,2092.0,214.9626,214.9626,214.1749,214.3597,2092.0
2024-06-13 10:15:00,220.43,220.67,219.96,220.12,2036.0,214.35,214.5833,213.8929,214.0485,2036.0
2024-06-13 10:20:00,220.23,220.54,220.23,220.34,2628.0,214.1555,214.4569,214.1555,214.2625,2628.0
2024-06-13 10:25:00,220.34,220.61,220.0,220.1,3254.0,214.2625,214.525,213.9318,214.0291,3254.0
2024-06-13 10:30:00,220.22,220.22,219.75,220.08,4243.0,214.1458,214.1458,213.6887,214.0096,4243.0
2024-06-13 10:35:00,220.19,220.25,219.6,220.22,2450.0,214.1166,214.1749,213.5429,214.1458,2450.0
2024-06-13 10:40:00,220.43,220.43,219.54,219.55,2985.0,214.35,214.35,213.4845,213.4942,2985.0
2024-06-13 10:45:00,219.54,219.59,218.88,219.08,5923.0,213.4845,213.5331,212.8427,213.0372,5923.0
2024-06-13 10:50:00,219.02,219.27,218.88,219.09,1000.0,212.9789,213.222,212.8427,213.0469,1000.0
2024-06-13 10:55:00,219.08,219.46,219.08,219.39,3898.0,213.0372,213.4067,213.0372,213.3387,3898.0
2024-06-13 11:00:00,219.37,219.56,218.5,218.72,2839.0,213.3192,213.504,212.4732,212.6871,2839.0
2024-06-13 11:05:00,218.65,218.87,218.5,218.5,11951.0,212.6191,212.833,212.4732,212.4732,11951.0
2024-06-13 11:10:00,218.78,219.0,218.64,218.76,1829.0,212.7455,212.9594,212.6093,212.726,1829.0
2024-06-13 11:15:00,218.76,219.19,218.62,219.18,2225.0,212.726,213.1442,212.5899,213.1344,2225.0
2024-06-13 11:20:00,219.13,219.26,219.12,219.21,700.0,213.0858,213.2122,213.0761,213.1636,700.0
2024-06-13 11:25:00,219.44,219.71,219.18,219.44,3244.0,213.3873,213.6498,213.1344,213.3873,3244.0
2024-06-13 11:30:00,219.22,219.56,219.1,219.38,6802.0,213.1733,213.504,213.0567,213.3289,6802.0
2024-06-13 11:35:00,219.44,219.82,219.42,219.61,986.0,213.3873,213.7568,213.3678,213.5526,986.0
2024-06-13 11:40:00,219.77,219.77,219.33,219.45,2673.0,213.7082,213.7082,213.2803,213.397,2673.0
2024-06-13 11:45:00,219.27,219.61,219.24,219.61,1058.0,213.222,213.5526,213.1928,213.5526,1058.0
2024-06-13 11:50:00,219.53,219.9,219.52,219.64,2242.0,213.4748,213.8346,213.4651,213.5818,2242.0
2024-06-13 11:55:00,219.61,219.79,219.59,219.72,1429.0,213.5526,213.7276,213.5331,213.6596,1429.0
2024-06-13 12:00:00,219.68,219.68,219.27,219.34,2009.0,213.6207,213.6207,213.222,213.29,2009.0
2024-06-13 12:05:00,219.34,219.63,219.33,219.33,1202.0,213.29,213.572,213.2803,213.2803,1202.0
2024-06-13 12:10:00,219.31,219.31,219.0,219.05,1317.0,213.2609,213.2609,212.9594,213.008,1317.0
2024-06-13 12:15:00,219.04,219.04,218.8,218.81,811.0,212.9983,212.9983,212.7649,212.7747,811.0
2024-06-13 12:20:00,218.89,219.19,218.54,218.8,6080.0,212.8524,213.1442,212.5121,212.7649,6080.0
2024-06-13 12:25:00,218.65,218.68,218.34,218.44,3984.0,212.6191,212.6482,212.3176,212.4149,3984.0
2024-06-13 12:30:00,218.33,219.24,218.33,219.24,3172.0,212.3079,213.1928,212.3079,213.1928,3172.0
2024-06-13 12:35:00,219.23,219.53,219.03,219.51,1691.0,213.1831,213.4748,212.9886,213.4553,1691.0
2024-06-13 12:40:00,219.4,219.44,219.4,219.41,300.0,213.3484,213.3873,213.3484,213.3581,300.0
2024-06-13 12:45:00,219.55,219.55,218.97,219.21,3360.0,213.4942,213.4942,212.9302,213.1636,3360.0
2024-06-13 12:50:00,219.35,219.74,219.35,219.59,2392.0,213.2998,213.679,213.2998,213.5331,2392.0
2024-06-13 12:55:00,219.67,219.68,219.44,219.65,2338.0,213.6109,213.6207,213.3873,213.5915,2338.0
2024-06-13 13:00:00,219.6,219.63,219.59,219.63,200.0,213.5429,213.572,213.5331,213.572,200.0
2024-06-13 13:05:00,219.6,219.79,219.53,219.67,1337.0,213.5429,213.7276,213.4748,213.6109,1337.0
2024-06-13 13:10:00,219.66,219.66,219.53,219.59,700.0,213.6012,213.6012,213.4748,213.5331,700.0
2024-06-13 13:15:00,219.6,219.89,219.6,219.77,3735.0,213.5429,213.8249,213.5429,213.7082,3735.0
2024-06-13 13:20:00,219.87,219.9,219.79,219.81,728.0,213.8054,213.8346,213.7276,213.7471,728.0
2024-06-13 13:25:00,219.73,220.09,219.73,220.08,1380.0,213.6693,214.0193,213.6693,214.0096,1380.0
2024-06-13 13:30:00,220.23,220.32,220.09,220.2,1132.0,214.1555,214.243,214.0193,214.1263,1132.0
2024-06-13 13:35:00,220.35,220.35,219.92,220.11,3114.0,214.2722,214.2722,213.854,214.0388,3114.0
2024-06-13 13:40:00,220.0,220.17,219.76,220.05,3212.0,213.9318,214.0971,213.6984,213.9805,3212.0
2024-06-13 13:45:00,220.01,220.01,219.65,219.69,3501.0,213.9416,213.9416,213.5915,213.6304,3501.0
2024-06-13 13:50:00,219.79,219.79,219.41,219.42,3368.0,213.7276,213.7276,213.3581,213.3678,3368.0
2024-06-13 13:55:00,219.3,219.48,219.15,219.16,2100.0,213.2511,213.4262,213.1053,213.115,2100.0
2024-06-13 14:00:00,219.15,219.22,218.79,218.79,1274.0,213.1053,213.1733,212.7552,212.7552,1274.0
2024-06-13 14:05:00,218.83,219.17,218.72,219.08,3185.0,212.7941,213.1247,212.6871,213.0372,3185.0
2024-06-13 14:10:00,219.17,219.43,219.16,219.31,2621.0,213.1247,213.3776,213.115,213.2609,2621.0
2024-06-13 14:15:00,219.16,219.92,219.16,219.59,5877.0,213.115,213.854,213.115,213.5331,5877.0
2024-06-13 14:20:00,219.88,220.18,219.71,219.95,2300.0,213.8151,214.1069,213.6498,213.8832,2300.0
2024-06-13 14:25:00,220.2,220.23,220.04,220.09,1029.0,214.1263,214.1555,213.9707,214.0193,1029.0
2024-06-13 14:30:00,220.03,220.59,220.02,220.51,5460.0,213.961,214.5056,213.9513,214.4278,5460.0
2024-06-13 14:35:00,220.38,220.38,220.03,220.12,2626.0,214.3013,214.3013,213.961,214.0485,2626.0
2024-06-13 14:40:00,220.12,220.17,219.92,220.03,3459.0,214.0485,214.0971,213.854,213.961,3459.0
2024-06-13 14:45:00,219.91,219.91,219.79,219.81,658.0,213.8443,213.8443,213.7276,213.7471,658.0
2024-06-13 14:50:00,219.92,220.06,219.67,219.76,3866.0,213.854,213.9902,213.6109,213.6984,3866.0
2024-06-13 14:55:00,219.59,219.6,219.35,219.56,1201.0,213.5331,213.5429,213.2998,213.504,1201.0
2024-06-13 15:00:00,219.38,219.38,219.04,219.05,1200.0,213.3289,213.3289,212.9983,213.008,1200.0
2024-06-13 15:05:00,219.05,219.54,218.91,219.54,4446.0,213.008,213.4845,212.8719,213.4845,4446.0
2024-06-13 15:10:00,219.74,219.79,219.37,219.47,2234.0,213.679,213.7276,213.3192,213.4164,2234.0
2024-06-13 15:15:00,219.4,219.59,219.27,219.55,2902.0,213.3484,213.5331,213.222,213.4942,2902.0
2024-06-13 15:20:00,219.55,220.12,219.55,220.06,3474.0,213.4942,214.0485,213.4942,213.9902,3474.0
2024-06-13 15:25:00,219.99,220.05,219.73,219.94,3683.0,213.9221,213.9805,213.6693,213.8735,3683.0
2024-06-13 15:30:00,219.76,219.9,219.58,219.62,4650.0,213.6984,213.8346,213.5234,213.5623,4650.0
2024-06-13 15:35:00,219.61,219.84,219.58,219.65,4900.0,213.5526,213.7762,213.5234,213.5915,4900.0
2024-06-13 15:40:00,219.52,219.98,219.49,219.97,6979.0,213.4651,213.9124,213.4359,213.9027,6979.0
2024-06-13 15:45:00,219.95,220.13,219.58,219.75,8615.0,213.8832,214.0582,213.5234,213.6887,8615.0
2024-06-13 15:50:00,219.82,220.29,219.66,219.88,21775.0,213.7568,214.2138,213.6012,213.8151,21775.0
2024-06-13 15:55:00,219.91,220.73,219.82,220.19,47841.0,213.8443,214.6417,213.7568,214.1166,47841.0
2024-06-14 09:30:00,217.2,218.04,217.02,217.52,10038.0,212.2833,213.1043,212.1073,212.596,10038.0
2024-06-14 09:35:00,217.53,217.54,217.02,217.07,2135.0,212.6058,212.6156,212.1073,212.1562,2135.0
2024-06-14 09:40:00,217.07,217.64,215.99,216.19,4844.0,212.1562,212.7133,211.1007,211.2961,4844.0
2024-06-14 09:45:00,216.19,217.27,216.19,216.62,15288.0,211.2961,212.3517,211.2961,211.7164,15288.0
2024-06-14 09:50:00,216.9,217.05,215.96,216.03,10641.0,211.9901,212.1367,211.0713,211.1398,10641.0
2024-06-14 09:55:00,216.05,216.25,215.78,216.09,4355.0,211.1593,211.3548,210.8954,211.1984,4355.0
2024-06-14 10:00:00,215.9,216.4,215.57,215.66,6729.0,211.0127,211.5014,210.6902,210.7781,6729.0
2024-06-14 10:05:00,215.68,215.94,215.47,215.55,4772.0,210.7977,211.0518,210.5924,210.6706,4772.0
2024-06-14 10:10:00,215.78,216.0,215.56,215.89,3699.0,210.8954,211.1104,210.6804,211.0029,3699.0
2024-06-14 10:15:00,216.08,217.34,215.89,217.22,6187.0,211.1886,212.4201,211.0029,212.3028,6187.0
2024-06-14 10:20:00,217.36,217.61,217.04,217.5,5583.0,212.4396,212.684,212.1269,212.5765,5583.0
2024-06-14 10:25:00,217.43,217.99,217.43,217.96,2277.0,212.5081,213.0554,212.5081,213.0261,2277.0
2024-06-14 10:30:00,217.71,217.71,217.3,217.7,2300.0,212.7817,212.7817,212.381,212.772,2300.0
2024-06-14 10:35:00,217.52,217.52,216.79,217.0,2187.0,212.596,212.596,211.8826,212.0878,2187.0
2024-06-14 10:40:00,216.85,217.05,216.84,217.03,4011.0,211.9412,212.1367,211.9314,212.1171,4011.0
2024-06-14 10:45:00,217.07,217.55,217.02,217.46,9404.0,212.1562,212.6253,212.1073,212.5374,9404.0
2024-06-14 10:50:00,217.5,217.51,217.45,217.5,1100.0,212.5765,212.5863,212.5276,212.5765,1100.0
2024-06-14 10:55:00,217.31,217.42,216.65,216.65,3100.0,212.3908,212.4983,211.7457,211.7457,3100.0
2024-06-14 11:00:00,216.81,217.03,216.63,216.9,1828.0,211.9021,212.1171,211.7262,211.9901,1828.0
2024-06-14 11:05:00,216.88,217.13,216.38,216.38,2440.0,211.9705,212.2149,211.4818,211.4818,2440.0
2024-06-14 11:10:00,216.57,216.84,216.45,216.55,2056.0,211.6675,211.9314,211.5502,211.648,2056.0
2024-06-14 11:15:00,216.39,216.39,216.01,216.03,2284.0,211.4916,211.4916,211.1202,211.1398,2284.0
2024-06-14 11:20:00,216.24,216.36,216.23,216.23,1170.0,211.345,211.4623,211.3352,211.3352,1170.0
2024-06-14 11:25:00,216.26,216.27,216.01,216.14,2206.0,211.3645,211.3743,211.1202,211.2473,2206.0
2024-06-14 11:30:00,216.14,216.29,216.01,216.11,2000.0,211.2473,211.3939,211.1202,211.2179,2000.0
2024-06-14 11:35:00,216.11,216.2,215.93,216.09,1317.0,211.2179,211.3059,211.042,211.1984,1317.0
2024-06-14 11:40:00,215.82,215.87,215.62,215.74,3458.0,210.9345,210.9834,210.739,210.8563,3458.0
2024-06-14 11:45:00,215.93,215.95,215.57,215.57,3900.0,211.042,211.0616,210.6902,210.6902,3900.0
2024-06-14 11:50:00,215.52,215.64,215.52,215.64,1061.0,210.6413,210.7586,210.6413,210.7586,1061.0
2024-06-14 11:55:00,215.64,216.71,215.47,216.59,4029.0,210.7586,211.8044,210.5924,211.6871,4029.0
2024-06-14 12:00:00,216.23,216.23,215.63,215.73,1000.0,211.3352,211.3352,210.7488,210.8465,1000.0
2024-06-14 12:05:00,215.8,216.0,215.8,216.0,1100.0,210.915,211.1104,210.915,211.1104,1100.0
2024-06-14 12:10:00,215.86,215.86,215.62,215.65,2600.0,210.9736,210.9736,210.739,210.7684,2600.0
2024-06-14 12:15:00,215.64,215.75,215.51,215.75,981.0,210.7586,210.8661,210.6315,210.8661,981.0
2024-06-14 12:20:00,215.58,215.77,215.57,215.59,1410.0,210.6999,210.8856,210.6902,210.7097,1410.0
2024-06-14 12:25:00,215.84,215.87,215.6,215.77,1829.0,210.9541,210.9834,210.7195,210.8856,1829.0
2024-06-14 12:30:00,215.64,215.64,215.4,215.5,809.0,210.7586,210.7586,210.524,210.6218,809.0
2024-06-14 12:35:00,215.4,216.03,215.4,215.86,1547.0,210.524,211.1398,210.524,210.9736,1547.0
2024-06-14 12:40:00,215.92,216.01,215.91,216.01,1700.0,211.0322,211.1202,211.0225,211.1202,1700.0
2024-06-14 12:45:00,215.89,215.93,215.8,215.87,886.0,211.0029,211.042,210.915,210.9834,886.0
2024-06-14 12:50:00,216.04,216.25,216.04,216.24,956.0,211.1495,211.3548,211.1495,211.345,956.0
2024-06-14 12:55:00,216.0,216.01,215.95,216.01,400.0,211.1104,211.1202,211.0616,211.1202,400.0
2024-06-14 13:00:00,215.92,215.92,215.82,215.83,400.0,211.0322,211.0322,210.9345,210.9443,400.0
2024-06-14 13:05:00,215.83,215.92,215.51,215.92,2212.0,210.9443,211.0322,210.6315,211.0322,2212.0
2024-06-14 13:10:00,215.94,216.01,215.92,215.92,400.0,211.0518,211.1202,211.0322,211.0322,400.0
2024-06-14 13:15:00,215.87,215.97,215.75,215.77,1610.0,210.9834,211.0811,210.8661,210.8856,1610.0
2024-06-14 13:20:00,215.74,215.87,215.66,215.77,925.0,210.8563,210.9834,210.7781,210.8856,925.0
2024-06-14 13:25:00,215.69,215.8,215.58,215.64,639.0,210.8075,210.915,210.6999,210.7586,639.0
2024-06-14 13:30:00,215.66,215.72,215.65,215.72,543.0,210.7781,210.8368,210.7684,210.8368,543.0
2024-06-14 13:35:00,215.61,215.84,215.49,215.49,1025.0,210.7293,210.9541,210.612,210.612,1025.0
2024-06-14 13:40:00,215.49,215.49,215.31,215.33,1600.0,210.612,210.612,210.4361,210.4556,1600.0
2024-06-14 13:45:00,215.34,215.34,215.34,215.34,100.0,210.4654,210.4654,210.4654,210.4654,100.0
2024-06-14 13:50:00,215.09,215.23,215.09,215.23,1054.0,210.221,210.3579,210.221,210.3579,1054.0
2024-06-14 13:55:00,215.33,215.34,215.06,215.31,2546.0,210.4556,210.4654,210.1917,210.4361,2546.0
2024-06-14 14:00:00,215.3,215.3,214.85,214.99,4146.0,210.4263,210.4263,209.9865,210.1233,4146.0
2024-06-14 14:05:00,215.29,215.52,215.19,215.52,5871.0,210.4165,210.6413,210.3188,210.6413,5871.0
2024-06-14 14:10:00,215.64,215.76,215.45,215.61,1946.0,210.7586,210.8759,210.5729,210.7293,1946.0
2024-06-14 14:15:00,215.62,215.87,215.44,215.87,1053.0,210.739,210.9834,210.5631,210.9834,1053.0
2024-06-14 14:20:00,216.05,216.07,215.88,215.93,1179.0,211.1593,211.1788,210.9932,211.042,1179.0
2024-06-14 14:25:00,216.02,216.03,215.76,215.77,2293.0,211.13,211.1398,210.8759,210.8856,2293.0
2024-06-14 14:30:00,215.9,215.9,215.77,215.86,1800.0,211.0127,211.0127,210.8856,210.9736,1800.0
2024-06-14 14:35:00,215.99,216.01,215.86,215.98,950.0,211.1007,211.1202,210.9736,211.0909,950.0
2024-06-14 14:40:00,215.84,215.85,215.66,215.67,500.0,210.9541,210.9638,210.7781,210.7879,500.0
2024-06-14 14:45:00,215.71,215.92,215.7,215.86,800.0,210.827,211.0322,210.8172,210.9736,800.0
2024-06-14 14:50:00,215.87,215.88,215.78,215.85,1185.0,210.9834,210.9932,210.8954,210.9638,1185.0
2024-06-14 14:55:00,215.76,216.07,215.5,215.57,3799.0,210.8759,211.1788,210.6218,210.6902,3799.0
2024-06-14 15:00:00,215.7,215.95,215.7,215.95,692.0,210.8172,211.0616,210.8172,211.0616,692.0
2024-06-14 15:05:00,215.8,215.9,215.8,215.9,700.0,210.915,211.0127,210.915,211.0127,700.0
2024-06-14 15:10:00,215.85,216.0,215.61,215.69,3489.0,210.9638,211.1104,210.7293,210.8075,3489.0
2024-06-14 15:15:00,215.84,215.94,215.79,215.89,1916.0,210.9541,211.0518,210.9052,211.0029,1916.0
2024-06-14 15:20:00,215.8,216.13,215.74,215.97,6660.0,210.915,211.2375,210.8563,211.0811,6660.0
2024-06-14 15:25:00,216.04,216.05,215.88,215.88,884.0,211.1495,211.1593,210.9932,210.9932,884.0
2024-06-14 15:30:00,215.85,215.85,215.44,215.49,3530.0,210.9638,210.9638,210.5631,210.612,3530.0
2024-06-14 15:35:00,215.41,216.24,215.4,216.22,4049.0,210.5338,211.345,210.524,211.3255,4049.0
2024-06-14 15:40:00,216.03,216.05,215.79,215.96,2813.0,211.1398,211.1593,210.9052,211.0713,2813.0
2024-06-14 15:45:00,215.94,216.14,215.87,215.96,3443.0,211.0518,211.2473,210.9834,211.0713,3443.0
2024-06-14 15:50:00,215.96,216.15,215.58,215.69,15261.0,211.0713,211.257,210.6999,210.8075,15261.0
2024-06-14 15:55:00,215.71,216.49,215.5,216.37,53615.0,210.827,211.5893,210.6218,211.4721,53615.0
2024-06-17 09:30:00,218.92,218.92,217.8,217.8,10522.0,213.9643,213.9643,212.8697,212.8697,10522.0
2024-06-17 09:35:00,218.73,221.93,218.26,221.3,81097.0,213.7786,216.9062,213.3193,216.2905,81097.0
2024-06-17 09:40:00,221.62,221.94,220.01,220.71,21837.0,216.6032,216.916,215.0297,215.7138,21837.0
2024-06-17 09:45:00,220.85,222.03,220.5,222.03,9334.0,215.8506,217.0039,215.5086,217.0039,9334.0
2024-06-17 09:50:00,222.33,222.43,220.95,221.14,7996.0,217.2971,217.3949,215.9484,216.1341,7996.0
2024-06-17 09:55:00,221.35,221.84,221.3,221.41,6247.0,216.3393,216.8182,216.2905,216.398,6247.0
2024-06-17 10:00:00,221.2,223.53,221.2,222.82,21207.0,216.1927,218.47,216.1927,217.7761,21207.0
2024-06-17 10:05:00,223.14,223.94,223.14,223.6,10396.0,218.0888,218.8707,218.0888,218.5384,10396.0
2024-06-17 10:10:00,223.74,223.88,222.94,223.22,12517.0,218.6752,218.8121,217.8933,218.167,12517.0
2024-06-17 10:15:00,223.17,223.24,222.55,222.95,13579.0,218.1181,218.1865,217.5122,217.9031,13579.0
2024-06-17 10:20:00,222.83,223.82,222.54,223.7,39610.0,217.7858,218.7534,217.5024,218.6361,39610.0
2024-06-17 10:25:00,223.64,223.99,222.52,222.78,17227.0,218.5775,218.9196,217.4828,217.737,17227.0
2024-06-17 10:30:00,222.78,222.97,221.91,222.06,8921.0,217.737,217.9227,216.8867,217.0333,8921.0
2024-06-17 10:35:00,222.19,223.05,222.19,223.05,2970.0,217.1603,218.0008,217.1603,218.0008,2970.0
2024-06-17 10:40:00,223.05,223.2,222.82,223.15,3910.0,218.0008,218.1474,217.7761,218.0986,3910.0
2024-06-17 10:45:00,223.11,223.33,222.96,223.21,5075.0,218.0595,218.2745,217.9129,218.1572,5075.0
2024-06-17 10:50:00,223.08,223.21,222.51,222.51,8389.0,218.0302,218.1572,217.4731,217.4731,8389.0
2024-06-17 10:55:00,222.41,222.86,222.41,222.86,3000.0,217.3753,217.8151,217.3753,217.8151,3000.0
2024-06-17 11:00:00,222.86,223.05,222.67,223.02,1912.0,217.8151,218.0008,217.6294,217.9715,1912.0
2024-06-17 11:05:00,223.12,223.42,223.07,223.37,2721.0,218.0693,218.3625,218.0204,218.3136,2721.0
2024-06-17 11:10:00,223.35,223.35,223.0,223.16,2685.0,218.2941,218.2941,217.952,218.1084,2685.0
2024-06-17 11:15:00,223.12,223.16,223.07,223.11,653.0,218.0693,218.1084,218.0204,218.0595,653.0
2024-06-17 11:20:00,223.08,223.24,222.91,223.24,2325.0,218.0302,218.1865,217.864,218.1865,2325.0
2024-06-17 11:25:00,223.14,223.14,222.89,222.94,2623.0,218.0888,218.0888,217.8445,217.8933,2623.0
2024-06-17 11:30:00,223.03,223.7,222.8,223.64,7235.0,217.9813,218.6361,217.7565,218.5775,7235.0
2024-06-17 11:35:00,223.78,223.88,223.55,223.83,1315.0,218.7143,218.8121,218.4895,218.7632,1315.0
2024-06-17 11:40:00,223.65,223.65,223.41,223.63,3025.0,218.5873,218.5873,218.3527,218.5677,3025.0
2024-06-17 11:45:00,223.78,223.99,223.4,223.56,9309.0,218.7143,218.9196,218.3429,218.4993,9309.0
2024-06-17 11:50:00,223.56,223.84,223.38,223.69,3641.0,218.4993,218.773,218.3234,218.6264,3641.0
2024-06-17 11:55:00,223.66,223.96,223.55,223.91,1436.0,218.597,218.8902,218.4895,218.8414,1436.0
2024-06-17 12:00:00,223.92,224.01,223.8,224.0,2864.0,218.8511,218.9391,218.7339,218.9293,2864.0
2024-06-17 12:05:00,223.9,224.14,223.89,223.99,3084.0,218.8316,219.0662,218.8218,218.9196,3084.0
2024-06-17 12:10:00,223.88,224.47,223.88,224.46,3561.0,218.8121,219.3887,218.8121,219.3789,3561.0
2024-06-17 12:15:00,224.59,224.81,224.3,224.7,10048.0,219.506,219.721,219.2225,219.6135,10048.0
2024-06-17 12:20:00,224.72,225.82,224.71,225.82,13312.0,219.633,220.7081,219.6233,220.7081,13312.0
2024-06-17 12:25:00,225.86,226.29,225.76,226.18,13701.0,220.7472,221.1675,220.6495,221.06,13701.0
2024-06-17 12:30:00,226.16,226.16,225.69,225.84,7242.0,221.0404,221.0404,220.5811,220.7277,7242.0
2024-06-17 12:35:00,225.72,225.85,225.25,225.85,9060.0,220.6104,220.7375,220.151,220.7375,9060.0
2024-06-17 12:40:00,225.78,225.81,225.63,225.63,1566.0,220.669,220.6984,220.5224,220.5224,1566.0
2024-06-17 12:45:00,226.03,226.37,225.89,226.36,5833.0,220.9134,221.2457,220.7766,221.2359,5833.0
2024-06-17 12:50:00,226.33,226.47,225.91,226.11,5991.0,221.2066,221.3434,220.7961,220.9916,5991.0
2024-06-17 12:55:00,225.89,226.45,225.89,226.45,1981.0,220.7766,221.3239,220.7766,221.3239,1981.0
2024-06-17 13:00:00,226.41,226.58,226.32,226.55,1355.0,221.2848,221.4509,221.1968,221.4216,1355.0
2024-06-17 13:05:00,226.66,226.66,226.27,226.47,3402.0,221.5291,221.5291,221.148,221.3434,3402.0
2024-06-17 13:10:00,226.58,227.6,226.5,227.41,10975.0,221.4509,222.4478,221.3727,222.2621,10975.0
2024-06-17 13:15:00,227.43,227.55,227.32,227.36,6667.0,222.2817,222.399,222.1742,222.2133,6667.0
2024-06-17 13:20:00,227.41,227.66,227.26,227.56,3128.0,222.2621,222.5065,222.1155,222.4088,3128.0
2024-06-17 13:25:00,227.61,227.88,227.46,227.88,4662.0,222.4576,222.7215,222.311,222.7215,4662.0
2024-06-17 13:30:00,227.85,228.08,227.59,227.7,8537.0,222.6922,222.917,222.4381,222.5456,8537.0
2024-06-17 13:35:00,227.77,228.25,227.76,228.15,4367.0,222.614,223.0831,222.6042,222.9854,4367.0
2024-06-17 13:40:00,228.28,228.3,228.12,228.17,2479.0,223.1125,223.132,222.9561,223.0049,2479.0
2024-06-17 13:45:00,228.17,228.67,228.04,228.65,4838.0,223.0049,223.4936,222.8779,223.4741,4838.0
2024-06-17 13:50:00,228.66,228.95,228.6,228.77,4638.0,223.4839,223.7673,223.4252,223.5914,4638.0
2024-06-17 13:55:00,228.82,229.11,228.81,228.92,11640.0,223.6402,223.9237,223.6305,223.738,11640.0
2024-06-17 14:00:00,229.0,229.18,228.76,228.93,10694.0,223.8162,223.9921,223.5816,223.7477,10694.0
2024-06-17 14:05:00,228.86,229.48,228.78,229.35,9781.0,223.6793,224.2853,223.6011,224.1582,9781.0
2024-06-17 14:10:00,229.28,229.44,228.81,228.81,5875.0,224.0898,224.2462,223.6305,223.6305,5875.0
2024-06-17 14:15:00,228.85,229.79,228.85,229.47,4120.0,223.6696,224.5883,223.6696,224.2755,4120.0
2024-06-17 14:20:00,229.39,229.41,229.09,229.18,2550.0,224.1973,224.2169,223.9041,223.9921,2550.0
2024-06-17 14:25:00,229.26,229.52,229.14,229.43,6012.0,224.0703,224.3244,223.953,224.2364,6012.0
2024-06-17 14:30:00,229.49,229.61,229.36,229.39,3043.0,224.2951,224.4123,224.168,224.1973,3043.0
2024-06-17 14:35:00,229.32,229.61,229.26,229.6,5431.0,224.1289,224.4123,224.0703,224.4026,5431.0
2024-06-17 14:40:00,229.57,229.73,229.33,229.62,14611.0,224.3733,224.5296,224.1387,224.4221,14611.0
2024-06-17 14:45:00,229.72,230.06,229.15,229.24,11154.0,224.5199,224.8522,223.9628,224.0507,11154.0
2024-06-17 14:50:00,229.23,229.23,228.87,228.88,4245.0,224.0409,224.0409,223.6891,223.6989,4245.0
2024-06-17 14:55:00,228.81,229.25,228.81,229.06,6334.0,223.6305,224.0605,223.6305,223.8748,6334.0
2024-06-17 15:00:00,229.12,229.65,229.12,229.63,9262.0,223.9334,224.4514,223.9334,224.4319,9262.0
2024-06-17 15:05:00,229.54,229.6,229.15,229.25,6434.0,224.3439,224.4026,223.9628,224.0605,6434.0
2024-06-17 15:10:00,229.3,229.46,229.3,229.45,2156.0,224.1094,224.2657,224.1094,224.256,2156.0
2024-06-17 15:15:00,229.45,229.67,229.35,229.37,7750.0,224.256,224.471,224.1582,224.1778,7750.0
2024-06-17 15:20:00,229.35,229.56,229.16,229.56,3813.0,224.1582,224.3635,223.9725,224.3635,3813.0
2024-06-17 15:25:00,229.55,229.71,229.04,229.34,14853.0,224.3537,224.5101,223.8552,224.1485,14853.0
2024-06-17 15:30:00,229.36,229.36,228.48,228.86,17444.0,224.168,224.168,223.3079,223.6793,17444.0
2024-06-17 15:35:00,228.79,228.8,227.77,227.84,6673.0,223.6109,223.6207,222.614,222.6824,6673.0
2024-06-17 15:40:00,227.86,227.86,227.21,227.38,13580.0,222.702,222.702,222.0667,222.2328,13580.0
2024-06-17 15:45:00,227.28,227.28,226.33,226.71,14476.0,222.1351,222.1351,221.2066,221.578,14476.0
2024-06-17 15:50:00,226.66,226.71,225.32,225.32,54285.0,221.5291,221.578,220.2195,220.2195,54285.0
2024-06-17 15:55:00,225.28,225.7,224.87,225.7,112119.0,220.1804,220.5909,219.7796,220.5909,112119.0
2024-06-18 09:30:00,224.36,226.89,224.36,226.89,11363.0,219.2812,221.7539,219.2812,221.7539,11363.0
2024-06-18 09:35:00,226.84,227.48,226.12,227.0,3148.0,221.7051,222.3306,221.0013,221.8614,3148.0
2024-06-18 09:40:00,227.48,228.02,226.51,226.73,9761.0,222.3306,222.8583,221.3825,221.5975,9761.0
2024-06-18 09:45:00,226.43,226.45,225.69,225.94,3582.0,221.3043,221.3239,220.5811,220.8254,3582.0
2024-06-18 09:50:00,225.89,226.45,225.83,226.19,2717.0,220.7766,221.3239,220.7179,221.0698,2717.0
2024-06-18 09:55:00,226.02,226.18,224.27,224.56,2388.0,220.9036,221.06,219.1932,219.4767,2388.0
2024-06-18 10:00:00,224.51,224.94,224.3,224.62,4161.0,219.4278,219.8481,219.2225,219.5353,4161.0
2024-06-18 10:05:00,224.68,224.97,224.08,224.1,7976.0,219.5939,219.8774,219.0075,219.0271,7976.0
2024-06-18 10:10:00,224.25,224.25,223.73,223.9,9952.0,219.1737,219.1737,218.6655,218.8316,9952.0
2024-06-18 10:15:00,223.74,224.05,223.7,223.89,2553.0,218.6752,218.9782,218.6361,218.8218,2553.0
2024-06-18 10:20:00,224.14,224.44,224.01,224.25,3794.0,219.0662,219.3594,218.9391,219.1737,3794.0
2024-06-18 10:25:00,224.28,224.62,224.16,224.16,5339.0,219.203,219.5353,219.0857,219.0857,5339.0
2024-06-18 10:30:00,224.18,224.96,224.12,224.77,4933.0,219.1053,219.8676,219.0466,219.6819,4933.0
2024-06-18 10:35:00,224.63,224.63,224.2,224.4,2685.0,219.5451,219.5451,219.1248,219.3203,2685.0
2024-06-18 10:40:00,224.26,224.34,224.15,224.2,600.0,219.1835,219.2616,219.0759,219.1248,600.0
2024-06-18 10:45:00,224.08,224.33,223.9,223.99,4298.0,219.0075,219.2519,218.8316,218.9196,4298.0
2024-06-18 10:50:00,224.08,224.11,223.99,224.11,2150.0,219.0075,219.0368,218.9196,219.0368,2150.0
2024-06-18 10:55:00,224.21,224.58,224.12,224.38,4072.0,219.1346,219.4962,219.0466,219.3007,4072.0
2024-06-18 11:00:00,224.37,224.66,224.14,224.14,2985.0,219.291,219.5744,219.0662,219.0662,2985.0
2024-06-18 11:05:00,224.06,224.46,224.06,224.38,3372.0,218.988,219.3789,218.988,219.3007,3372.0
2024-06-18 11:10:00,224.39,224.55,224.38,224.47,828.0,219.3105,219.4669,219.3007,219.3887,828.0
2024-06-18 11:15:00,224.59,224.59,224.45,224.46,1342.0,219.506,219.506,219.3692,219.3789,1342.0
2024-06-18 11:20:00,224.58,224.58,224.47,224.52,309.0,219.4962,219.4962,219.3887,219.4376,309.0
2024-06-18 11:25:00,224.43,224.45,224.36,224.38,804.0,219.3496,219.3692,219.2812,219.3007,804.0
2024-06-18 11:30:00,224.29,224.75,224.25,224.51,2600.0,219.2128,219.6624,219.1737,219.4278,2600.0
2024-06-18 11:35:00,224.63,224.77,224.51,224.51,1211.0,219.5451,219.6819,219.4278,219.4278,1211.0
2024-06-18 11:40:00,224.67,225.02,224.64,224.97,5852.0,219.5842,219.9262,219.5549,219.8774,5852.0
2024-06-18 11:45:00,224.96,225.22,224.95,225.2,7311.0,219.8676,220.1217,219.8578,220.1022,7311.0
2024-06-18 11:50:00,225.19,225.5,225.17,225.5,2153.0,220.0924,220.3954,220.0729,220.3954,2153.0
2024-06-18 11:55:00,225.66,226.23,225.62,226.07,5731.0,220.5518,221.1089,220.5127,220.9525,5731.0
2024-06-18 12:00:00,226.09,226.28,226.09,226.28,1192.0,220.972,221.1577,220.972,221.1577,1192.0
2024-06-18 12:05:00,226.32,226.49,226.18,226.46,20659.0,221.1968,221.363,221.06,221.3337,20659.0
2024-06-18 12:10:00,226.45,226.75,226.44,226.75,2539.0,221.3239,221.6171,221.3141,221.6171,2539.0
2024-06-18 12:15:00,226.86,227.06,226.65,226.76,5134.0,221.7246,221.9201,221.5194,221.6269,5134.0
2024-06-18 12:20:00,226.89,226.91,226.25,226.68,4146.0,221.7539,221.7735,221.1284,221.5487,4146.0
2024-06-18 12:25:00,226.58,227.31,226.58,227.31,6360.0,221.4509,222.1644,221.4509,222.1644,6360.0
2024-06-18 12:30:00,227.34,227.34,226.6,226.65,4786.0,222.1937,222.1937,221.4705,221.5194,4786.0
2024-06-18 12:35:00,226.6,226.6,226.19,226.19,11919.0,221.4705,221.4705,221.0698,221.0698,11919.0
2024-06-18 12:40:00,226.42,226.45,226.31,226.34,768.0,221.2946,221.3239,221.187,221.2164,768.0
2024-06-18 12:45:00,226.22,226.29,226.12,226.2,1119.0,221.0991,221.1675,221.0013,221.0795,1119.0
2024-06-18 12:50:00,226.3,226.6,226.28,226.36,1699.0,221.1773,221.4705,221.1577,221.2359,1699.0
2024-06-18 12:55:00,226.45,226.45,226.13,226.41,1527.0,221.3239,221.3239,221.0111,221.2848,1527.0
2024-06-18 13:00:00,226.6,226.62,226.34,226.43,1751.0,221.4705,221.49,221.2164,221.3043,1751.0
2024-06-18 13:05:00,226.32,226.44,226.3,226.44,800.0,221.1968,221.3141,221.1773,221.3141,800.0
2024-06-18 13:10:00,226.42,226.86,226.3,226.86,2382.0,221.2946,221.7246,221.1773,221.7246,2382.0
2024-06-18 13:15:00,226.76,227.09,226.76,226.96,1588.0,221.6269,221.9494,221.6269,221.8223,1588.0
2024-06-18 13:20:00,227.16,227.16,226.77,226.78,1938.0,222.0178,222.0178,221.6366,221.6464,1938.0
2024-06-18 13:25:00,226.83,227.1,226.79,227.07,1156.0,221.6953,221.9592,221.6562,221.9298,1156.0
2024-06-18 13:30:00,226.89,227.05,226.87,227.05,603.0,221.7539,221.9103,221.7344,221.9103,603.0
2024-06-18 13:35:00,226.9,226.94,226.8,226.91,1050.0,221.7637,221.8028,221.666,221.7735,1050.0
2024-06-18 13:40:00,226.87,227.09,226.77,227.09,2272.0,221.7344,221.9494,221.6366,221.9494,2272.0
2024-06-18 13:45:00,226.97,227.1,226.92,226.92,1200.0,221.8321,221.9592,221.7832,221.7832,1200.0
2024-06-18 13:50:00,226.92,226.92,226.92,226.92,0.0,221.7832,221.7832,221.7832,221.7832,0.0
2024-06-18 13:55:00,227.0,227.12,226.83,226.83,640.0,221.8614,221.9787,221.6953,221.6953,640.0
2024-06-18 14:00:00,226.81,226.94,226.26,226.54,1400.0,221.6757,221.8028,221.1382,221.4118,1400.0
2024-06-18 14:05:00,226.62,227.05,226.54,226.98,1946.0,221.49,221.9103,221.4118,221.8419,1946.0
2024-06-18 14:10:00,226.98,226.98,226.98,226.98,0.0,221.8419,221.8419,221.8419,221.8419,0.0
2024-06-18 14:15:00,227.0,227.04,226.82,226.89,1882.0,221.8614,221.9005,221.6855,221.7539,1882.0
2024-06-18 14:20:00,226.94,227.3,226.94,227.28,4282.0,221.8028,222.1546,221.8028,222.1351,4282.0
2024-06-18 14:25:00,227.28,227.38,227.02,227.02,1468.0,222.1351,222.2328,221.881,221.881,1468.0
2024-06-18 14:30:00,227.01,227.05,226.96,227.0,700.0,221.8712,221.9103,221.8223,221.8614,700.0
2024-06-18 14:35:00,226.92,227.05,226.92,226.97,1186.0,221.7832,221.9103,221.7832,221.8321,1186.0
2024-06-18 14:40:00,227.0,227.12,226.85,227.12,882.0,221.8614,221.9787,221.7148,221.9787,882.0
2024-06-18 14:45:00,227.05,227.43,226.94,227.26,3750.0,221.9103,222.2817,221.8028,222.1155,3750.0
2024-06-18 14:50:00,227.23,227.43,227.23,227.29,1661.0,222.0862,222.2817,222.0862,222.1449,1661.0
2024-06-18 14:55:00,227.24,227.44,227.16,227.36,3004.0,222.096,222.2915,222.0178,222.2133,3004.0
2024-06-18 15:00:00,227.29,227.29,226.89,226.89,969.0,222.1449,222.1449,221.7539,221.7539,969.0
2024-06-18 15:05:00,226.96,227.25,226.92,227.25,2474.0,221.8223,222.1058,221.7832,222.1058,2474.0
2024-06-18 15:10:00,227.08,227.12,226.91,226.97,4147.0,221.9396,221.9787,221.7735,221.8321,4147.0
2024-06-18 15:15:00,226.95,226.96,226.62,226.62,2032.0,221.8126,221.8223,221.49,221.49,2032.0
2024-06-18 15:20:00,226.83,227.09,226.83,227.09,1606.0,221.6953,221.9494,221.6953,221.9494,1606.0
2024-06-18 15:25:00,227.09,227.3,226.89,226.89,3196.0,221.9494,222.1546,221.7539,221.7539,3196.0
2024-06-18 15:30:00,226.95,227.4,226.89,227.4,3612.0,221.8126,222.2524,221.7539,222.2524,3612.0
2024-06-18 15:35:00,227.38,227.43,227.11,227.19,3384.0,222.2328,222.2817,221.9689,222.0471,3384.0
2024-06-18 15:40:00,227.21,227.65,227.21,227.64,3633.0,222.0667,222.4967,222.0667,222.4869,3633.0
2024-06-18 15:45:00,227.7,227.7,227.48,227.54,6521.0,222.5456,222.5456,222.3306,222.3892,6521.0
2024-06-18 15:50:00,227.48,228.33,227.48,228.07,12379.0,222.3306,223.1613,222.3306,222.9072,12379.0
2024-06-18 15:55:00,228.01,228.02,227.62,227.7,31405.0,222.8486,222.8583,222.4674,222.5456,31405.0
2024-06-20 09:30:00,228.26,231.64,227.17,231.64,19106.0,223.0929,226.3964,222.0276,226.3964,19106.0
2024-06-20 09:35:00,231.0,233.86,230.56,232.94,89032.0,225.7709,228.5661,225.3408,227.667,89032.0
2024-06-20 09:40:00,232.27,234.18,231.71,233.94,27294.0,227.0121,228.8789,226.4648,228.6443,27294.0
2024-06-20 09:45:00,233.95,234.47,232.33,232.62,19416.0,228.6541,229.1623,227.0708,227.3542,19416.0
2024-06-20 09:50:00,232.3,233.69,232.18,232.59,12324.0,227.0415,228.4,226.9242,227.3249,12324.0
2024-06-20 09:55:00,232.18,232.22,231.0,231.96,10831.0,226.9242,226.9633,225.7709,226.7091,10831.0
2024-06-20 10:00:00,231.65,232.88,230.37,230.39,8529.0,226.4062,227.6083,225.1551,225.1747,8529.0
2024-06-20 10:05:00,231.0,231.44,230.82,231.15,6053.0,225.7709,226.2009,225.595,225.9175,6053.0
2024-06-20 10:10:00,231.02,231.28,229.85,230.3,12723.0,225.7904,226.0445,224.6469,225.0867,12723.0
2024-06-20 10:15:00,230.06,230.32,229.42,229.92,5745.0,224.8522,225.1063,224.2266,224.7153,5745.0
2024-06-20 10:20:00,229.78,230.14,229.36,229.6,6247.0,224.5785,224.9303,224.168,224.4026,6247.0
2024-06-20 10:25:00,229.81,229.82,228.95,229.37,4673.0,224.6078,224.6176,223.7673,224.1778,4673.0
2024-06-20 10:30:00,229.22,229.59,228.92,228.95,10012.0,224.0312,224.3928,223.738,223.7673,10012.0
2024-06-20 10:35:00,228.81,228.81,228.47,228.51,2065.0,223.6305,223.6305,223.2982,223.3372,2065.0
2024-06-20 10:40:00,228.38,228.74,228.38,228.52,4299.0,223.2102,223.562,223.2102,223.347,4299.0
2024-06-20 10:45:00,228.51,228.75,227.78,228.27,3153.0,223.3372,223.5718,222.6238,223.1027,3153.0
2024-06-20 10:50:00,228.31,228.55,228.14,228.55,2204.0,223.1418,223.3763,222.9756,223.3763,2204.0
2024-06-20 10:55:00,228.26,228.67,228.02,228.55,5939.0,223.0929,223.4936,222.8583,223.3763,5939.0
2024-06-20 11:00:00,228.76,229.06,228.72,228.94,2891.0,223.5816,223.8748,223.5425,223.7575,2891.0
2024-06-20 11:05:00,228.51,228.93,228.48,228.93,2014.0,223.3372,223.7477,223.3079,223.7477,2014.0
2024-06-20 11:10:00,229.14,229.57,229.13,229.57,1900.0,223.953,224.3733,223.9432,224.3733,1900.0
2024-06-20 11:15:00,229.69,229.79,229.1,229.56,3983.0,224.4905,224.5883,223.9139,224.3635,3983.0
2024-06-20 11:20:00,229.23,229.49,229.21,229.31,1531.0,224.0409,224.2951,224.0214,224.1191,1531.0
2024-06-20 11:25:00,229.5,229.92,229.5,229.81,4402.0,224.3048,224.7153,224.3048,224.6078,4402.0
2024-06-20 11:30:00,229.71,229.79,229.37,229.67,3496.0,224.5101,224.5883,224.1778,224.471,3496.0
2024-06-20 11:35:00,229.68,229.7,229.17,229.39,10775.0,224.4808,224.5003,223.9823,224.1973,10775.0
2024-06-20 11:40:00,229.39,229.56,228.72,228.72,6782.0,224.1973,224.3635,223.5425,223.5425,6782.0
2024-06-20 11:45:00,228.83,229.27,228.57,228.57,8198.0,223.65,224.08,223.3959,223.3959,8198.0
2024-06-20 11:50:00,228.56,229.5,228.56,229.42,5109.0,223.3861,224.3048,223.3861,224.2266,5109.0
2024-06-20 11:55:00,229.28,229.5,228.44,228.57,6033.0,224.0898,224.3048,223.2688,223.3959,6033.0
2024-06-20 12:00:00,228.41,228.41,227.94,228.31,6127.0,223.2395,223.2395,222.7801,223.1418,6127.0
2024-06-20 12:05:00,228.22,228.73,228.18,228.46,3408.0,223.0538,223.5523,223.0147,223.2884,3408.0
2024-06-20 12:10:00,228.53,228.66,228.32,228.32,1300.0,223.3568,223.4839,223.1515,223.1515,1300.0
2024-06-20 12:15:00,228.44,228.58,228.28,228.42,1800.0,223.2688,223.4057,223.1125,223.2493,1800.0
2024-06-20 12:20:00,228.33,228.41,227.83,227.83,2700.0,223.1613,223.2395,222.6726,222.6726,2700.0
2024-06-20 12:25:00,227.7,228.17,227.7,227.8,3045.0,222.5456,223.0049,222.5456,222.6433,3045.0
2024-06-20 12:30:00,227.73,227.73,226.54,227.17,11686.0,222.5749,222.5749,221.4118,222.0276,11686.0
2024-06-20 12:35:00,227.25,227.39,226.94,227.04,2557.0,222.1058,222.2426,221.8028,221.9005,2557.0
2024-06-20 12:40:00,227.0,227.14,226.8,227.0,6410.0,221.8614,221.9983,221.666,221.8614,6410.0
2024-06-20 12:45:00,227.0,227.46,226.94,227.28,6797.0,221.8614,222.311,221.8028,222.1351,6797.0
2024-06-20 12:50:00,227.49,227.69,227.44,227.56,1590.0,222.3403,222.5358,222.2915,222.4088,1590.0
2024-06-20 12:55:00,227.5,227.57,227.23,227.38,3084.0,222.3501,222.4185,222.0862,222.2328,3084.0
2024-06-20 13:00:00,227.36,228.1,227.34,227.45,3764.0,222.2133,222.9365,222.1937,222.3012,3764.0
2024-06-20 13:05:00,227.29,227.29,226.58,226.89,4040.0,222.1449,222.1449,221.4509,221.7539,4040.0
2024-06-20 13:10:00,226.88,227.14,226.57,226.73,5657.0,221.7441,221.9983,221.4412,221.5975,5657.0
2024-06-20 13:15:00,226.66,227.08,226.66,226.97,1798.0,221.5291,221.9396,221.5291,221.8321,1798.0
2024-06-20 13:20:00,226.63,226.63,225.94,225.98,9847.0,221.4998,221.4998,220.8254,220.8645,9847.0
2024-06-20 13:25:00,225.84,226.73,225.83,226.73,5613.0,220.7277,221.5975,220.7179,221.5975,5613.0
2024-06-20 13:30:00,226.82,226.99,226.39,226.55,2836.0,221.6855,221.8517,221.2652,221.4216,2836.0
2024-06-20 13:35:00,226.57,226.71,225.89,226.04,5460.0,221.4412,221.578,220.7766,220.9232,5460.0
2024-06-20 13:40:00,226.05,226.71,226.04,226.71,1598.0,220.9329,221.578,220.9232,221.578,1598.0
2024-06-20 13:45:00,226.71,226.74,226.52,226.59,3369.0,221.578,221.6073,221.3923,221.4607,3369.0
2024-06-20 13:50:00,226.59,227.22,226.46,227.14,8553.0,221.4607,222.0764,221.3337,221.9983,8553.0
2024-06-20 13:55:00,227.05,227.51,227.04,227.51,4841.0,221.9103,222.3599,221.9005,222.3599,4841.0
2024-06-20 14:00:00,227.46,227.7,227.4,227.46,3458.0,222.311,222.5456,222.2524,222.311,3458.0
2024-06-20 14:05:00,227.58,227.87,227.28,227.75,5208.0,222.4283,222.7117,222.1351,222.5945,5208.0
2024-06-20 14:10:00,227.75,227.75,227.58,227.71,900.0,222.5945,222.5945,222.4283,222.5554,900.0
2024-06-20 14:15:00,227.74,227.96,227.53,227.96,2657.0,222.5847,222.7997,222.3794,222.7997,2657.0
2024-06-20 14:20:00,227.92,228.51,227.8,228.47,3046.0,222.7606,223.3372,222.6433,223.2982,3046.0
2024-06-20 14:25:00,228.47,228.81,228.29,228.7,3837.0,223.2982,223.6305,223.1222,223.5229,3837.0
2024-06-20 14:30:00,228.69,228.69,228.35,228.35,2370.0,223.5132,223.5132,223.1809,223.1809,2370.0
2024-06-20 14:35:00,228.34,228.54,228.06,228.43,3010.0,223.1711,223.3666,222.8974,223.2591,3010.0
2024-06-20 14:40:00,228.48,228.59,228.36,228.54,4125.0,223.3079,223.4154,223.1906,223.3666,4125.0
2024-06-20 14:45:00,228.6,228.63,228.45,228.47,3233.0,223.4252,223.4545,223.2786,223.2982,3233.0
2024-06-20 14:50:00,228.47,228.61,227.89,228.4,6000.0,223.2982,223.435,222.7313,223.2297,6000.0
2024-06-20 14:55:00,228.58,228.82,228.41,228.5,3626.0,223.4057,223.6402,223.2395,223.3275,3626.0
2024-06-20 15:00:00,228.36,228.4,227.89,228.03,2666.0,223.1906,223.2297,222.7313,222.8681,2666.0
2024-06-20 15:05:00,228.23,228.48,228.12,228.29,3080.0,223.0636,223.3079,222.9561,223.1222,3080.0
2024-06-20 15:10:00,228.39,228.7,228.2,228.7,1740.0,223.22,223.5229,223.0343,223.5229,1740.0
2024-06-20 15:15:00,228.49,228.66,228.48,228.58,2244.0,223.3177,223.4839,223.3079,223.4057,2244.0
2024-06-20 15:20:00,228.64,228.78,228.43,228.54,2471.0,223.4643,223.6011,223.2591,223.3666,2471.0
2024-06-20 15:25:00,228.56,229.27,228.56,229.0,4738.0,223.3861,224.08,223.3861,223.8162,4738.0
2024-06-20 15:30:00,228.97,229.16,228.88,229.14,5079.0,223.7868,223.9725,223.6989,223.953,5079.0
2024-06-20 15:35:00,229.13,229.19,228.59,228.96,7471.0,223.9432,224.0019,223.4154,223.7771,7471.0
2024-06-20 15:40:00,228.96,229.15,228.75,229.14,6358.0,223.7771,223.9628,223.5718,223.953,6358.0
2024-06-20 15:45:00,229.08,229.34,229.01,229.1,7532.0,223.8943,224.1485,223.8259,223.9139,7532.0
2024-06-20 15:50:00,229.05,229.83,228.79,229.68,21341.0,223.865,224.6274,223.6109,224.4808,21341.0
2024-06-20 15:55:00,229.63,229.74,229.32,229.39,67318.0,224.4319,224.5394,224.1289,224.1973,67318.0
2024-06-21 09:30:00,228.56,228.76,227.43,228.45,26893.0,223.3861,223.5816,222.2817,223.2786,26893.0
2024-06-21 09:35:00,228.02,228.13,227.4,227.47,3776.0,222.8583,222.9658,222.2524,222.3208,3776.0
2024-06-21 09:40:00,227.4,227.52,226.38,227.04,4133.0,222.2524,222.3697,221.2555,221.9005,4133.0
2024-06-21 09:45:00,226.79,227.22,226.07,226.66,5792.0,221.6562,222.0764,220.9525,221.5291,5792.0
2024-06-21 09:50:00,226.44,226.44,225.76,226.33,4716.0,221.3141,221.3141,220.6495,221.2066,4716.0
2024-06-21 09:55:00,226.57,226.74,226.16,226.74,2194.0,221.4412,221.6073,221.0404,221.6073,2194.0
2024-06-21 10:00:00,226.73,227.41,226.59,227.13,2769.0,221.5975,222.2621,221.4607,221.9885,2769.0
2024-06-21 10:05:00,227.4,228.01,227.4,228.01,2192.0,222.2524,222.8486,222.2524,222.8486,2192.0
2024-06-21 10:10:00,228.13,228.6,227.97,228.33,2488.0,222.9658,223.4252,222.8095,223.1613,2488.0
2024-06-21 10:15:00,228.87,228.87,228.05,228.26,8676.0,223.6891,223.6891,222.8877,223.0929,8676.0
2024-06-21 10:20:00,228.4,228.41,228.08,228.16,2099.0,223.2297,223.2395,222.917,222.9952,2099.0
2024-06-21 10:25:00,228.04,228.27,228.02,228.27,1440.0,222.8779,223.1027,222.8583,223.1027,1440.0
2024-06-21 10:30:00,228.14,228.5,228.14,228.37,1062.0,222.9756,223.3275,222.9756,223.2004,1062.0
2024-06-21 10:35:00,228.37,228.63,228.32,228.5,1898.0,223.2004,223.4545,223.1515,223.3275,1898.0
2024-06-21 10:40:00,228.54,229.08,228.54,229.0,2607.0,223.3666,223.8943,223.3666,223.8162,2607.0
2024-06-21 10:45:00,229.02,229.79,229.02,229.73,2146.0,223.8357,224.5883,223.8357,224.5296,2146.0
2024-06-21 10:50:00,229.79,229.81,229.35,229.35,2456.0,224.5883,224.6078,224.1582,224.1582,2456.0
2024-06-21 10:55:00,229.31,230.22,229.14,230.22,2368.0,224.1191,225.0085,223.953,225.0085,2368.0
2024-06-21 11:00:00,230.04,230.14,229.8,230.06,2923.0,224.8326,224.9303,224.598,224.8522,2923.0
2024-06-21 11:05:00,230.12,230.12,229.77,229.77,3494.0,224.9108,224.9108,224.5687,224.5687,3494.0
2024-06-21 11:10:00,229.79,230.37,229.76,230.06,4244.0,224.5883,225.1551,224.559,224.8522,4244.0
2024-06-21 11:15:00,230.22,230.23,229.21,229.79,8052.0,225.0085,225.0183,224.0214,224.5883,8052.0
2024-06-21 11:20:00,229.76,230.25,229.7,230.25,1648.0,224.559,225.0379,224.5003,225.0379,1648.0
2024-06-21 11:25:00,230.06,230.1,229.07,229.86,2763.0,224.8522,224.8913,223.8846,224.6567,2763.0
2024-06-21 11:30:00,229.54,229.82,229.24,229.39,7324.0,224.3439,224.6176,224.0507,224.1973,7324.0
2024-06-21 11:35:00,229.62,229.74,229.25,229.53,777.0,224.4221,224.5394,224.0605,224.3342,777.0
2024-06-21 11:40:00,229.57,229.58,229.35,229.37,413.0,224.3733,224.383,224.1582,224.1778,413.0
2024-06-21 11:45:00,229.32,230.08,229.32,229.94,2454.0,224.1289,224.8717,224.1289,224.7349,2454.0
2024-06-21 11:50:00,230.07,230.25,229.79,230.25,1659.0,224.8619,225.0379,224.5883,225.0379,1659.0
2024-06-21 11:55:00,230.23,230.43,230.22,230.43,2504.0,225.0183,225.2138,225.0085,225.2138,2504.0
2024-06-21 12:00:00,230.57,230.59,230.23,230.57,4309.0,225.3506,225.3702,225.0183,225.3506,4309.0
2024-06-21 12:05:00,230.45,230.57,230.32,230.56,1292.0,225.2333,225.3506,225.1063,225.3408,1292.0
2024-06-21 12:10:00,230.48,230.48,230.15,230.3,2309.0,225.2627,225.2627,224.9401,225.0867,2309.0
2024-06-21 12:15:00,230.3,230.3,229.98,230.08,1219.0,225.0867,225.0867,224.774,224.8717,1219.0
2024-06-21 12:20:00,230.06,230.22,230.05,230.19,1418.0,224.8522,225.0085,224.8424,224.9792,1418.0
2024-06-21 12:25:00,230.18,230.18,229.85,229.96,1501.0,224.9694,224.9694,224.6469,224.7544,1501.0
2024-06-21 12:30:00,229.97,230.33,229.97,230.29,1703.0,224.7642,225.116,224.7642,225.077,1703.0
2024-06-21 12:35:00,230.5,230.58,229.71,229.87,4133.0,225.2822,225.3604,224.5101,224.6665,4133.0
2024-06-21 12:40:00,229.9,230.34,229.73,230.14,2133.0,224.6958,225.1258,224.5296,224.9303,2133.0
2024-06-21 12:45:00,229.94,229.95,229.49,229.75,5159.0,224.7349,224.7446,224.2951,224.5492,5159.0
2024-06-21 12:50:00,229.62,229.71,229.62,229.71,356.0,224.4221,224.5101,224.4221,224.5101,356.0
2024-06-21 12:55:00,229.53,229.65,229.43,229.43,3178.0,224.3342,224.4514,224.2364,224.2364,3178.0
2024-06-21 13:00:00,229.18,229.26,228.32,228.33,7134.0,223.9921,224.0703,223.1515,223.1613,7134.0
2024-06-21 13:05:00,228.59,228.85,228.17,228.36,8589.0,223.4154,223.6696,223.0049,223.1906,8589.0
2024-06-21 13:10:00,228.56,228.79,228.55,228.79,812.0,223.3861,223.6109,223.3763,223.6109,812.0
2024-06-21 13:15:00,228.6,228.89,228.58,228.75,3269.0,223.4252,223.7086,223.4057,223.5718,3269.0
2024-06-21 13:20:00,228.63,228.9,228.55,228.9,4392.0,223.4545,223.7184,223.3763,223.7184,4392.0
2024-06-21 13:25:00,228.91,228.91,228.31,228.31,3958.0,223.7282,223.7282,223.1418,223.1418,3958.0
2024-06-21 13:30:00,228.4,228.76,228.3,228.76,2933.0,223.2297,223.5816,223.132,223.5816,2933.0
2024-06-21 13:35:00,228.86,228.94,228.76,228.94,1309.0,223.6793,223.7575,223.5816,223.7575,1309.0
2024-06-21 13:40:00,228.8,228.8,228.49,228.5,4167.0,223.6207,223.6207,223.3177,223.3275,4167.0
2024-06-21 13:45:00,228.55,229.04,228.55,228.97,2395.0,223.3763,223.8552,223.3763,223.7868,2395.0
2024-06-21 13:50:00,229.0,229.01,228.74,228.91,1972.0,223.8162,223.8259,223.562,223.7282,1972.0
2024-06-21 13:55:00,229.0,229.0,228.68,228.7,3302.0,223.8162,223.8162,223.5034,223.5229,3302.0
2024-06-21 14:00:00,228.64,228.96,228.59,228.76,2323.0,223.4643,223.7771,223.4154,223.5816,2323.0
2024-06-21 14:05:00,228.89,228.92,228.69,228.78,2000.0,223.7086,223.738,223.5132,223.6011,2000.0
2024-06-21 14:10:00,228.78,228.91,228.7,228.91,1200.0,223.6011,223.7282,223.5229,223.7282,1200.0
2024-06-21 14:15:00,228.91,229.22,228.84,228.91,11724.0,223.7282,224.0312,223.6598,223.7282,11724.0
2024-06-21 14:20:00,229.25,229.34,229.09,229.11,1826.0,224.0605,224.1485,223.9041,223.9237,1826.0
2024-06-21 14:25:00,229.18,229.24,229.15,229.15,404.0,223.9921,224.0507,223.9628,223.9628,404.0
2024-06-21 14:30:00,229.16,229.28,228.96,228.96,1465.0,223.9725,224.0898,223.7771,223.7771,1465.0
2024-06-21 14:35:00,229.0,229.06,228.69,228.69,2644.0,223.8162,223.8748,223.5132,223.5132,2644.0
2024-06-21 14:40:00,228.77,229.04,228.64,229.02,2122.0,223.5914,223.8552,223.4643,223.8357,2122.0
2024-06-21 14:45:00,229.1,229.24,229.1,229.15,1585.0,223.9139,224.0507,223.9139,223.9628,1585.0
2024-06-21 14:50:00,229.21,229.41,229.15,229.3,900.0,224.0214,224.2169,223.9628,224.1094,900.0
2024-06-21 14:55:00,229.31,229.44,229.16,229.16,2708.0,224.1191,224.2462,223.9725,223.9725,2708.0
2024-06-21 15:00:00,229.13,229.13,228.92,229.09,2151.0,223.9432,223.9432,223.738,223.9041,2151.0
2024-06-21 15:05:00,229.09,229.1,228.74,228.75,2516.0,223.9041,223.9139,223.562,223.5718,2516.0
2024-06-21 15:10:00,228.79,229.27,228.7,229.24,4902.0,223.6109,224.08,223.5229,224.0507,4902.0
2024-06-21 15:15:00,229.38,229.69,229.36,229.56,3042.0,224.1876,224.4905,224.168,224.3635,3042.0
2024-06-21 15:20:00,229.7,229.9,229.55,229.87,3811.0,224.5003,224.6958,224.3537,224.6665,3811.0
2024-06-21 15:25:00,229.83,229.98,229.76,229.76,6617.0,224.6274,224.774,224.559,224.559,6617.0
2024-06-21 15:30:00,229.82,230.05,229.78,230.0,7827.0,224.6176,224.8424,224.5785,224.7935,7827.0
2024-06-21 15:35:00,229.98,229.99,229.44,229.92,11081.0,224.774,224.7837,224.2462,224.7153,11081.0
2024-06-21 15:40:00,229.89,230.31,229.86,230.22,10214.0,224.686,225.0965,224.6567,225.0085,10214.0
2024-06-21 15:45:00,230.22,230.3,229.57,229.71,8359.0,225.0085,225.0867,224.3733,224.5101,8359.0
2024-06-21 15:50:00,229.54,229.76,229.11,229.41,37105.0,224.3439,224.559,223.9237,224.2169,37105.0
2024-06-21 15:55:00,229.41,229.63,228.75,229.29,146225.0,224.2169,224.4319,223.5718,224.0996,146225.0
2024-06-24 09:30:00,228.01,228.96,227.33,228.15,9499.0,222.8486,223.7771,222.184,222.9854,9499.0
2024-06-24 09:35:00,228.67,229.08,228.46,228.47,1713.0,223.4936,223.8943,223.2884,223.2982,1713.0
2024-06-24 09:40:00,228.01,228.87,228.01,228.74,1309.0,222.8486,223.6891,222.8486,223.562,1309.0
2024-06-24 09:45:00,228.47,229.17,228.46,229.15,1500.0,223.2982,223.9823,223.2884,223.9628,1500.0
2024-06-24 09:50:00,229.64,230.29,229.42,230.29,2858.0,224.4417,225.077,224.2266,225.077,2858.0
2024-06-24 09:55:00,230.08,230.53,229.84,230.15,3949.0,224.8717,225.3115,224.6371,224.9401,3949.0
2024-06-24 10:00:00,230.16,230.78,229.5,229.81,14013.0,224.9499,225.5559,224.3048,224.6078,14013.0
2024-06-24 10:05:00,229.81,229.89,229.25,229.8,5981.0,224.6078,224.686,224.0605,224.598,5981.0
2024-06-24 10:10:00,229.58,229.75,229.43,229.69,1932.0,224.383,224.5492,224.2364,224.4905,1932.0
2024-06-24 10:15:00,229.87,229.99,229.15,229.43,6336.0,224.6665,224.7837,223.9628,224.2364,6336.0
2024-06-24 10:20:00,229.55,229.61,229.19,229.38,2848.0,224.3537,224.4123,224.0019,224.1876,2848.0
2024-06-24 10:25:00,229.35,229.47,228.74,228.74,1958.0,224.1582,224.2755,223.562,223.562,1958.0
2024-06-24 10:30:00,228.83,229.13,228.7,228.7,1724.0,223.65,223.9432,223.5229,223.5229,1724.0
2024-06-24 10:35:00,228.69,228.88,228.63,228.88,1550.0,223.5132,223.6989,223.4545,223.6989,1550.0
2024-06-24 10:40:00,229.06,229.2,228.75,228.81,2297.0,223.8748,224.0116,223.5718,223.6305,2297.0
2024-06-24 10:45:00,229.02,229.33,228.87,229.1,2370.0,223.8357,224.1387,223.6891,223.9139,2370.0
2024-06-24 10:50:00,229.06,229.67,229.06,229.4,3870.0,223.8748,224.471,223.8748,224.2071,3870.0
2024-06-24 10:55:00,229.38,229.66,229.27,229.66,3416.0,224.1876,224.4612,224.08,224.4612,3416.0
2024-06-24 11:00:00,229.66,229.66,229.46,229.57,1443.0,224.4612,224.4612,224.2657,224.3733,1443.0
2024-06-24 11:05:00,229.55,229.55,229.32,229.45,2005.0,224.3537,224.3537,224.1289,224.256,2005.0
2024-06-24 11:10:00,229.46,229.61,229.29,229.5,2534.0,224.2657,224.4123,224.0996,224.3048,2534.0
2024-06-24 11:15:00,229.5,229.94,229.41,229.94,3180.0,224.3048,224.7349,224.2169,224.7349,3180.0
2024-06-24 11:20:00,229.98,230.05,229.81,229.93,2151.0,224.774,224.8424,224.6078,224.7251,2151.0
2024-06-24 11:25:00,229.8,230.22,229.77,230.22,2852.0,224.598,225.0085,224.5687,225.0085,2852.0
2024-06-24 11:30:00,230.13,230.34,230.12,230.25,1700.0,224.9206,225.1258,224.9108,225.0379,1700.0
2024-06-24 11:35:00,230.23,230.42,230.17,230.29,3809.0,225.0183,225.204,224.9597,225.077,3809.0
2024-06-24 11:40:00,230.29,230.47,230.23,230.26,5370.0,225.077,225.2529,225.0183,225.0476,5370.0
2024-06-24 11:45:00,230.25,230.46,229.69,229.69,8729.0,225.0379,225.2431,224.4905,224.4905,8729.0
2024-06-24 11:50:00,229.74,229.99,229.62,229.76,14209.0,224.5394,224.7837,224.4221,224.559,14209.0
2024-06-24 11:55:00,229.71,229.78,229.54,229.61,3572.0,224.5101,224.5785,224.3439,224.4123,3572.0
2024-06-24 12:00:00,229.59,229.72,229.55,229.72,2241.0,224.3928,224.5199,224.3537,224.5199,2241.0
2024-06-24 12:05:00,229.64,229.72,229.56,229.64,1928.0,224.4417,224.5199,224.3635,224.4417,1928.0
2024-06-24 12:10:00,229.59,229.63,229.5,229.63,500.0,224.3928,224.4319,224.3048,224.4319,500.0
2024-06-24 12:15:00,229.78,229.96,229.63,229.88,4557.0,224.5785,224.7544,224.4319,224.6762,4557.0
2024-06-24 12:20:00,229.88,230.1,229.86,230.06,3001.0,224.6762,224.8913,224.6567,224.8522,3001.0
2024-06-24 12:25:00,229.98,230.93,229.98,230.78,22386.0,224.774,225.7025,224.774,225.5559,22386.0
2024-06-24 12:30:00,230.81,230.91,230.57,230.63,8407.0,225.5852,225.6829,225.3506,225.4093,8407.0
2024-06-24 12:35:00,230.6,230.92,230.5,230.81,4712.0,225.3799,225.6927,225.2822,225.5852,4712.0
2024-06-24 12:40:00,230.81,230.82,230.45,230.56,2511.0,225.5852,225.595,225.2333,225.3408,2511.0
2024-06-24 12:45:00,230.57,230.63,230.25,230.44,11833.0,225.3506,225.4093,225.0379,225.2236,11833.0
2024-06-24 12:50:00,230.3,231.13,230.22,230.84,10396.0,225.0867,225.8979,225.0085,225.6145,10396.0
2024-06-24 12:55:00,231.1,231.3,230.84,231.06,3566.0,225.8686,226.0641,225.6145,225.8295,3566.0
2024-06-24 13:00:00,231.2,231.43,231.16,231.43,1412.0,225.9664,226.1911,225.9273,226.1911,1412.0
2024-06-24 13:05:00,231.27,231.27,230.32,230.32,4464.0,226.0348,226.0348,225.1063,225.1063,4464.0
2024-06-24 13:10:00,230.45,230.45,230.06,230.11,12371.0,225.2333,225.2333,224.8522,224.901,12371.0
2024-06-24 13:15:00,230.06,230.06,229.89,229.91,744.0,224.8522,224.8522,224.686,224.7056,744.0
2024-06-24 13:20:00,229.9,229.99,229.88,229.92,1607.0,224.6958,224.7837,224.6762,224.7153,1607.0
2024-06-24 13:25:00,229.89,230.09,229.88,230.08,1449.0,224.686,224.8815,224.6762,224.8717,1449.0
2024-06-24 13:30:00,230.15,230.4,229.9,229.9,5530.0,224.9401,225.1845,224.6958,224.6958,5530.0
2024-06-24 13:35:00,230.02,230.21,230.01,230.21,903.0,224.8131,224.9988,224.8033,224.9988,903.0
2024-06-24 13:40:00,230.12,230.12,229.93,230.04,1400.0,224.9108,224.9108,224.7251,224.8326,1400.0
2024-06-24 13:45:00,230.03,230.03,229.8,229.8,2300.0,224.8228,224.8228,224.598,224.598,2300.0
2024-06-24 13:50:00,229.75,229.78,229.57,229.62,2400.0,224.5492,224.5785,224.3733,224.4221,2400.0
2024-06-24 13:55:00,229.65,229.69,229.48,229.49,2369.0,224.4514,224.4905,224.2853,224.2951,2369.0
2024-06-24 14:00:00,229.45,229.85,229.41,229.6,2906.0,224.256,224.6469,224.2169,224.4026,2906.0
2024-06-24 14:05:00,229.66,229.8,229.63,229.79,811.0,224.4612,224.598,224.4319,224.5883,811.0
2024-06-24 14:10:00,230.11,230.16,229.93,229.95,2399.0,224.901,224.9499,224.7251,224.7446,2399.0
2024-06-24 14:15:00,230.01,230.09,229.92,229.94,2300.0,224.8033,224.8815,224.7153,224.7349,2300.0
2024-06-24 14:20:00,230.0,230.35,230.0,230.12,3750.0,224.7935,225.1356,224.7935,224.9108,3750.0
2024-06-24 14:25:00,230.23,230.23,229.82,229.84,3054.0,225.0183,225.0183,224.6176,224.6371,3054.0
2024-06-24 14:30:00,229.71,230.01,229.57,229.91,2301.0,224.5101,224.8033,224.3733,224.7056,2301.0
2024-06-24 14:35:00,229.99,230.04,229.92,230.02,700.0,224.7837,224.8326,224.7153,224.8131,700.0
2024-06-24 14:40:00,229.97,230.27,229.97,230.21,997.0,224.7642,225.0574,224.7642,224.9988,997.0
2024-06-24 14:45:00,230.33,230.76,230.25,230.56,2133.0,225.116,225.5363,225.0379,225.3408,2133.0
2024-06-24 14:50:00,230.64,230.64,230.41,230.41,1367.0,225.419,225.419,225.1942,225.1942,1367.0
2024-06-24 14:55:00,230.48,230.65,230.45,230.64,1668.0,225.2627,225.4288,225.2333,225.419,1668.0
2024-06-24 15:00:00,230.72,230.72,230.46,230.48,2993.0,225.4972,225.4972,225.2431,225.2627,2993.0
2024-06-24 15:05:00,230.48,230.68,230.47,230.68,2301.0,225.2627,225.4581,225.2529,225.4581,2301.0
2024-06-24 15:10:00,230.75,231.08,230.74,230.82,2649.0,225.5265,225.8491,225.5168,225.595,2649.0
2024-06-24 15:15:00,230.81,230.94,230.79,230.87,1503.0,225.5852,225.7122,225.5656,225.6438,1503.0
2024-06-24 15:20:00,230.85,231.15,230.75,231.01,2704.0,225.6243,225.9175,225.5265,225.7807,2704.0
2024-06-24 15:25:00,231.2,231.23,230.67,230.68,3926.0,225.9664,225.9957,225.4484,225.4581,3926.0
2024-06-24 15:30:00,230.68,230.87,230.64,230.66,3421.0,225.4581,225.6438,225.419,225.4386,3421.0
2024-06-24 15:35:00,230.6,230.6,230.43,230.54,4757.0,225.3799,225.3799,225.2138,225.3213,4757.0
2024-06-24 15:40:00,230.46,230.59,230.46,230.52,3602.0,225.2431,225.3702,225.2431,225.3017,3602.0
2024-06-24 15:45:00,230.51,230.59,230.12,230.13,11316.0,225.292,225.3702,224.9108,224.9206,11316.0
2024-06-24 15:50:00,230.18,230.63,230.18,230.55,13098.0,224.9694,225.4093,224.9694,225.3311,13098.0
2024-06-24 15:55:00,230.54,230.54,229.73,229.73,53977.0,225.3213,225.3213,224.5296,224.5296,53977.0
2024-06-25 09:30:00,230.93,230.93,229.5,229.5,15837.0,225.7025,225.7025,224.3048,224.3048,15837.0
2024-06-25 09:35:00,229.41,229.9,229.22,229.9,2651.0,224.2169,224.6958,224.0312,224.6958,2651.0
2024-06-25 09:40:00,230.03,230.03,229.33,229.8,1814.0,224.8228,224.8228,224.1387,224.598,1814.0
2024-06-25 09:45:00,229.75,229.92,228.79,229.46,2951.0,224.5492,224.7153,223.6109,224.2657,2951.0
2024-06-25 09:50:00,229.03,230.17,229.02,229.47,3174.0,223.8455,224.9597,223.8357,224.2755,3174.0
2024-06-25 09:55:00,229.62,229.62,228.87,229.61,2100.0,224.4221,224.4221,223.6891,224.4123,2100.0
2024-06-25 10:00:00,228.87,229.0,228.32,229.0,3057.0,223.6891,223.8162,223.1515,223.8162,3057.0
2024-06-25 10:05:00,228.78,228.79,227.72,227.98,11746.0,223.6011,223.6109,222.5651,222.8192,11746.0
2024-06-25 10:10:00,227.87,228.93,227.87,228.05,10373.0,222.7117,223.7477,222.7117,222.8877,10373.0
2024-06-25 10:15:00,228.03,228.04,227.2,227.38,2655.0,222.8681,222.8779,222.0569,222.2328,2655.0
2024-06-25 10:20:00,227.14,227.61,226.7,227.33,5647.0,221.9983,222.4576,221.5682,222.184,5647.0
2024-06-25 10:25:00,227.0,227.31,226.51,227.13,2900.0,221.8614,222.1644,221.3825,221.9885,2900.0
2024-06-25 10:30:00,227.36,227.8,227.19,227.39,3993.0,222.2133,222.6433,222.0471,222.2426,3993.0
2024-06-25 10:35:00,227.38,227.47,226.88,226.88,6924.0,222.2328,222.3208,221.7441,221.7441,6924.0
2024-06-25 10:40:00,227.02,228.57,227.01,228.57,6093.0,221.881,223.3959,221.8712,223.3959,6093.0
2024-06-25 10:45:00,228.41,228.57,228.11,228.51,1600.0,223.2395,223.3959,222.9463,223.3372,1600.0
2024-06-25 10:50:00,228.33,228.97,228.23,228.9,5244.0,223.1613,223.7868,223.0636,223.7184,5244.0
2024-06-25 10:55:00,228.72,229.27,228.35,229.06,5520.0,223.5425,224.08,223.1809,223.8748,5520.0
2024-06-25 11:00:00,229.06,229.48,229.04,229.48,1950.0,223.8748,224.2853,223.8552,224.2853,1950.0
2024-06-25 11:05:00,229.48,229.72,229.41,229.58,1704.0,224.2853,224.5199,224.2169,224.383,1704.0
2024-06-25 11:10:00,229.77,229.81,229.34,229.35,2478.0,224.5687,224.6078,224.1485,224.1582,2478.0
2024-06-25 11:15:00,229.46,229.75,229.38,229.53,2802.0,224.2657,224.5492,224.1876,224.3342,2802.0
2024-06-25 11:20:00,229.46,229.59,229.25,229.25,2914.0,224.2657,224.3928,224.0605,224.0605,2914.0
2024-06-25 11:25:00,229.27,229.69,229.22,229.69,3228.0,224.08,224.4905,224.0312,224.4905,3228.0
2024-06-25 11:30:00,229.88,229.88,229.45,229.55,3105.0,224.6762,224.6762,224.256,224.3537,3105.0
2024-06-25 11:35:00,229.55,229.65,229.13,229.13,3583.0,224.3537,224.4514,223.9432,223.9432,3583.0
2024-06-25 11:40:00,229.13,229.77,229.13,229.77,1278.0,223.9432,224.5687,223.9432,224.5687,1278.0
2024-06-25 11:45:00,229.74,229.74,229.25,229.25,2145.0,224.5394,224.5394,224.0605,224.0605,2145.0
2024-06-25 11:50:00,229.1,229.29,229.0,229.28,3189.0,223.9139,224.0996,223.8162,224.0898,3189.0
2024-06-25 11:55:00,229.29,229.45,228.96,229.05,7814.0,224.0996,224.256,223.7771,223.865,7814.0
2024-06-25 12:00:00,229.07,229.13,228.85,228.94,1800.0,223.8846,223.9432,223.6696,223.7575,1800.0
2024-06-25 12:05:00,228.9,229.28,228.9,229.15,2405.0,223.7184,224.0898,223.7184,223.9628,2405.0
2024-06-25 12:10:00,228.99,229.33,228.77,228.77,2702.0,223.8064,224.1387,223.5914,223.5914,2702.0
2024-06-25 12:15:00,228.77,228.77,228.24,228.24,2637.0,223.5914,223.5914,223.0734,223.0734,2637.0
2024-06-25 12:20:00,228.26,228.28,228.14,228.14,704.0,223.0929,223.1125,222.9756,222.9756,704.0
2024-06-25 12:25:00,228.26,228.52,228.16,228.22,5071.0,223.0929,223.347,222.9952,223.0538,5071.0
2024-06-25 12:30:00,228.13,228.3,228.03,228.29,1200.0,222.9658,223.132,222.8681,223.1222,1200.0
2024-06-25 12:35:00,228.2,228.2,227.91,228.0,5776.0,223.0343,223.0343,222.7508,222.8388,5776.0
2024-06-25 12:40:00,227.94,228.11,227.68,228.02,8368.0,222.7801,222.9463,222.526,222.8583,8368.0
2024-06-25 12:45:00,227.92,228.05,227.82,227.83,1270.0,222.7606,222.8877,222.6629,222.6726,1270.0
2024-06-25 12:50:00,227.86,228.09,227.63,227.64,2832.0,222.702,222.9268,222.4772,222.4869,2832.0
2024-06-25 12:55:00,227.32,227.84,227.31,227.84,3523.0,222.1742,222.6824,222.1644,222.6824,3523.0
2024-06-25 13:00:00,227.86,227.92,227.54,227.54,2045.0,222.702,222.7606,222.3892,222.3892,2045.0
2024-06-25 13:05:00,227.54,227.57,227.27,227.38,1515.0,222.3892,222.4185,222.1253,222.2328,1515.0
2024-06-25 13:10:00,227.38,227.56,227.38,227.54,800.0,222.2328,222.4088,222.2328,222.3892,800.0
2024-06-25 13:15:00,227.45,227.61,227.45,227.6,2503.0,222.3012,222.4576,222.3012,222.4478,2503.0
2024-06-25 13:20:00,227.59,227.6,227.4,227.4,3163.0,222.4381,222.4478,222.2524,222.2524,3163.0
2024-06-25 13:25:00,227.51,227.62,227.5,227.56,1773.0,222.3599,222.4674,222.3501,222.4088,1773.0
2024-06-25 13:30:00,227.54,227.63,227.39,227.45,2689.0,222.3892,222.4772,222.2426,222.3012,2689.0
2024-06-25 13:35:00,227.45,227.6,227.39,227.49,2433.0,222.3012,222.4478,222.2426,222.3403,2433.0
2024-06-25 13:40:00,227.58,227.6,227.14,227.14,2708.0,222.4283,222.4478,221.9983,221.9983,2708.0
2024-06-25 13:45:00,227.06,227.44,226.88,227.29,5419.0,221.9201,222.2915,221.7441,222.1449,5419.0
2024-06-25 13:50:00,227.34,227.43,226.72,226.83,5016.0,222.1937,222.2817,221.5878,221.6953,5016.0
2024-06-25 13:55:00,226.83,226.93,226.61,226.68,2382.0,221.6953,221.793,221.4803,221.5487,2382.0
2024-06-25 14:00:00,226.68,226.87,226.63,226.87,3200.0,221.5487,221.7344,221.4998,221.7344,3200.0
2024-06-25 14:05:00,226.76,226.87,226.64,226.78,1800.0,221.6269,221.7344,221.5096,221.6464,1800.0
2024-06-25 14:10:00,226.71,226.8,226.3,226.35,3168.0,221.578,221.666,221.1773,221.2261,3168.0
2024-06-25 14:15:00,226.49,227.0,226.49,226.94,2010.0,221.363,221.8614,221.363,221.8028,2010.0
2024-06-25 14:20:00,226.93,226.95,226.64,226.85,3676.0,221.793,221.8126,221.5096,221.7148,3676.0
2024-06-25 14:25:00,226.77,226.98,226.64,226.98,2539.0,221.6366,221.8419,221.5096,221.8419,2539.0
2024-06-25 14:30:00,226.85,226.85,226.6,226.6,1500.0,221.7148,221.7148,221.4705,221.4705,1500.0
2024-06-25 14:35:00,226.57,226.58,226.38,226.38,3266.0,221.4412,221.4509,221.2555,221.2555,3266.0
2024-06-25 14:40:00,226.26,226.38,226.09,226.14,1300.0,221.1382,221.2555,220.972,221.0209,1300.0
2024-06-25 14:45:00,226.27,226.37,225.79,225.9,10607.0,221.148,221.2457,220.6788,220.7863,10607.0
2024-06-25 14:50:00,226.0,226.03,225.76,226.03,1520.0,220.8841,220.9134,220.6495,220.9134,1520.0
2024-06-25 14:55:00,226.03,226.09,225.67,225.95,5381.0,220.9134,220.972,220.5615,220.8352,5381.0
2024-06-25 15:00:00,226.05,226.24,225.99,226.22,1769.0,220.9329,221.1186,220.8743,221.0991,1769.0
2024-06-25 15:05:00,226.11,226.16,225.97,225.97,2179.0,220.9916,221.0404,220.8547,220.8547,2179.0
2024-06-25 15:10:00,225.98,226.17,225.88,225.88,7515.0,220.8645,221.0502,220.7668,220.7668,7515.0
2024-06-25 15:15:00,225.95,226.1,225.77,225.84,6891.0,220.8352,220.9818,220.6593,220.7277,6891.0
2024-06-25 15:20:00,225.84,225.98,225.72,225.98,2403.0,220.7277,220.8645,220.6104,220.8645,2403.0
2024-06-25 15:25:00,225.99,226.25,225.91,226.25,7988.0,220.8743,221.1284,220.7961,221.1284,7988.0
2024-06-25 15:30:00,226.17,226.25,225.88,226.01,8169.0,221.0502,221.1284,220.7668,220.8938,8169.0
2024-06-25 15:35:00,226.12,226.13,225.55,225.55,13681.0,221.0013,221.0111,220.4443,220.4443,13681.0
2024-06-25 15:40:00,225.6,225.94,225.23,225.23,13456.0,220.4931,220.8254,220.1315,220.1315,13456.0
2024-06-25 15:45:00,225.2,225.63,225.2,225.52,9831.0,220.1022,220.5224,220.1022,220.4149,9831.0
2024-06-25 15:50:00,225.46,225.73,225.18,225.4,22184.0,220.3563,220.6202,220.0826,220.2976,22184.0
2024-06-25 15:55:00,225.31,225.33,224.88,225.0,66205.0,220.2097,220.2292,219.7894,219.9067,66205.0
2024-06-26 09:30:00,224.46,225.48,223.33,225.07,12055.0,219.3789,220.3758,218.2745,219.9751,12055.0
2024-06-26 09:35:00,225.52,226.44,225.22,226.44,1955.0,220.4149,221.3141,220.1217,221.3141,1955.0
2024-06-26 09:40:00,226.21,226.34,225.78,226.34,3382.0,221.0893,221.2164,220.669,221.2164,3382.0
2024-06-26 09:45:00,226.95,227.51,226.92,227.24,2810.0,221.8126,222.3599,221.7832,222.096,2810.0
2024-06-26 09:50:00,227.49,227.63,226.47,226.48,2443.0,222.3403,222.4772,221.3434,221.3532,2443.0
2024-06-26 09:55:00,226.48,226.69,226.32,226.54,4754.0,221.3532,221.5584,221.1968,221.4118,4754.0
2024-06-26 10:00:00,226.49,226.49,225.86,225.86,2285.0,221.363,221.363,220.7472,220.7472,2285.0
2024-06-26 10:05:00,225.97,226.43,225.76,226.37,4306.0,220.8547,221.3043,220.6495,221.2457,4306.0
2024-06-26 10:10:00,226.31,226.58,226.05,226.43,1300.0,221.187,221.4509,220.9329,221.3043,1300.0
2024-06-26 10:15:00,226.68,227.01,226.46,226.51,2971.0,221.5487,221.8712,221.3337,221.3825,2971.0
2024-06-26 10:20:00,226.38,226.38,225.18,225.47,1620.0,221.2555,221.2555,220.0826,220.3661,1620.0
2024-06-26 10:25:00,225.36,225.74,225.32,225.74,900.0,220.2586,220.63,220.2195,220.63,900.0
2024-06-26 10:30:00,225.42,225.84,225.42,225.62,1297.0,220.3172,220.7277,220.3172,220.5127,1297.0
2024-06-26 10:35:00,225.55,225.55,225.0,225.0,1917.0,220.4443,220.4443,219.9067,219.9067,1917.0
2024-06-26 10:40:00,225.14,225.77,224.83,225.56,4000.0,220.0435,220.6593,219.7406,220.454,4000.0
2024-06-26 10:45:00,225.37,225.53,225.37,225.53,1225.0,220.2683,220.4247,220.2683,220.4247,1225.0
2024-06-26 10:50:00,225.59,225.78,225.36,225.57,1487.0,220.4833,220.669,220.2586,220.4638,1487.0
2024-06-26 10:55:00,225.65,226.03,225.63,225.87,2816.0,220.542,220.9134,220.5224,220.757,2816.0
2024-06-26 11:00:00,225.85,225.91,225.72,225.91,1342.0,220.7375,220.7961,220.6104,220.7961,1342.0
2024-06-26 11:05:00,225.72,225.72,225.13,225.13,1616.0,220.6104,220.6104,220.0338,220.0338,1616.0
2024-06-26 11:10:00,225.25,225.25,224.92,225.02,1143.0,220.151,220.151,219.8285,219.9262,1143.0
2024-06-26 11:15:00,224.83,225.39,224.83,225.21,3550.0,219.7406,220.2879,219.7406,220.1119,3550.0
2024-06-26 11:20:00,225.22,225.44,225.21,225.21,1349.0,220.1217,220.3367,220.1119,220.1119,1349.0
2024-06-26 11:25:00,225.21,225.62,224.99,225.62,4267.0,220.1119,220.5127,219.8969,220.5127,4267.0
2024-06-26 11:30:00,225.53,225.63,225.36,225.44,1803.0,220.4247,220.5224,220.2586,220.3367,1803.0
2024-06-26 11:35:00,225.44,225.77,225.43,225.64,2100.0,220.3367,220.6593,220.327,220.5322,2100.0
2024-06-26 11:40:00,225.64,226.34,225.63,226.34,1813.0,220.5322,221.2164,220.5224,221.2164,1813.0
2024-06-26 11:45:00,226.35,226.88,226.24,226.62,4727.0,221.2261,221.7441,221.1186,221.49,4727.0
2024-06-26 11:50:00,226.71,227.17,226.7,227.15,3929.0,221.578,222.0276,221.5682,222.008,3929.0
2024-06-26 11:55:00,227.0,227.02,226.73,226.9,900.0,221.8614,221.881,221.5975,221.7637,900.0
2024-06-26 12:00:00,226.9,226.91,226.62,226.78,2640.0,221.7637,221.7735,221.49,221.6464,2640.0
2024-06-26 12:05:00,226.89,226.9,226.79,226.79,1670.0,221.7539,221.7637,221.6562,221.6562,1670.0
2024-06-26 12:10:00,226.79,226.92,226.42,226.42,1110.0,221.6562,221.7832,221.2946,221.2946,1110.0
2024-06-26 12:15:00,226.52,226.52,226.28,226.41,1212.0,221.3923,221.3923,221.1577,221.2848,1212.0
2024-06-26 12:20:00,226.4,226.66,226.33,226.56,2504.0,221.275,221.5291,221.2066,221.4314,2504.0
2024-06-26 12:25:00,226.6,227.02,226.59,226.76,4814.0,221.4705,221.881,221.4607,221.6269,4814.0
2024-06-26 12:30:00,226.71,227.02,226.71,226.91,2042.0,221.578,221.881,221.578,221.7735,2042.0
2024-06-26 12:35:00,226.85,227.37,226.84,227.33,7382.0,221.7148,222.2231,221.7051,222.184,7382.0
2024-06-26 12:40:00,227.49,227.49,227.04,227.14,3121.0,222.3403,222.3403,221.9005,221.9983,3121.0
2024-06-26 12:45:00,227.1,227.1,226.92,226.93,300.0,221.9592,221.9592,221.7832,221.793,300.0
2024-06-26 12:50:00,227.01,227.26,226.99,227.25,1723.0,221.8712,222.1155,221.8517,222.1058,1723.0
2024-06-26 12:55:00,227.25,227.25,226.77,226.87,3481.0,222.1058,222.1058,221.6366,221.7344,3481.0
2024-06-26 13:00:00,226.74,227.23,226.73,227.23,2331.0,221.6073,222.0862,221.5975,222.0862,2331.0
2024-06-26 13:05:00,227.08,227.34,227.08,227.34,2683.0,221.9396,222.1937,221.9396,222.1937,2683.0
2024-06-26 13:10:00,227.26,227.43,227.18,227.25,3549.0,222.1155,222.2817,222.0374,222.1058,3549.0
2024-06-26 13:15:00,227.32,227.35,226.63,226.64,2649.0,222.1742,222.2035,221.4998,221.5096,2649.0
2024-06-26 13:20:00,226.63,226.83,226.52,226.71,1750.0,221.4998,221.6953,221.3923,221.578,1750.0
2024-06-26 13:25:00,226.61,226.87,226.55,226.87,1543.0,221.4803,221.7344,221.4216,221.7344,1543.0
2024-06-26 13:30:00,226.73,226.97,226.68,226.97,1822.0,221.5975,221.8321,221.5487,221.8321,1822.0
2024-06-26 13:35:00,226.87,227.13,226.75,227.05,5908.0,221.7344,221.9885,221.6171,221.9103,5908.0
2024-06-26 13:40:00,227.0,227.0,226.52,226.63,1398.0,221.8614,221.8614,221.3923,221.4998,1398.0
2024-06-26 13:45:00,226.75,226.8,226.68,226.71,620.0,221.6171,221.666,221.5487,221.578,620.0
2024-06-26 13:50:00,226.8,227.04,226.35,226.65,11239.0,221.666,221.9005,221.2261,221.5194,11239.0
2024-06-26 13:55:00,226.65,226.71,226.64,226.71,800.0,221.5194,221.578,221.5096,221.578,800.0
2024-06-26 14:00:00,226.79,226.84,226.55,226.68,5387.0,221.6562,221.7051,221.4216,221.5487,5387.0
2024-06-26 14:05:00,226.68,226.79,226.55,226.56,2201.0,221.5487,221.6562,221.4216,221.4314,2201.0
2024-06-26 14:10:00,226.56,226.68,226.56,226.68,800.0,221.4314,221.5487,221.4314,221.5487,800.0
2024-06-26 14:15:00,226.59,226.79,226.59,226.69,2211.0,221.4607,221.6562,221.4607,221.5584,2211.0
2024-06-26 14:20:00,226.69,226.73,226.57,226.73,1076.0,221.5584,221.5975,221.4412,221.5975,1076.0
2024-06-26 14:25:00,226.71,226.71,226.22,226.22,2834.0,221.578,221.578,221.0991,221.0991,2834.0
2024-06-26 14:30:00,226.35,226.35,226.04,226.27,1600.0,221.2261,221.2261,220.9232,221.148,1600.0
2024-06-26 14:35:00,226.19,226.22,226.01,226.04,1877.0,221.0698,221.0991,220.8938,220.9232,1877.0
2024-06-26 14:40:00,225.97,226.31,225.95,226.3,6216.0,220.8547,221.187,220.8352,221.1773,6216.0
2024-06-26 14:45:00,226.38,226.56,226.23,226.56,1701.0,221.2555,221.4314,221.1089,221.4314,1701.0
2024-06-26 14:50:00,226.64,226.78,226.5,226.67,3332.0,221.5096,221.6464,221.3727,221.5389,3332.0
2024-06-26 14:55:00,226.65,226.65,226.34,226.39,2856.0,221.5194,221.5194,221.2164,221.2652,2856.0
2024-06-26 15:00:00,226.44,226.8,226.23,226.8,6204.0,221.3141,221.666,221.1089,221.666,6204.0
2024-06-26 15:05:00,226.66,226.86,226.6,226.61,3260.0,221.5291,221.7246,221.4705,221.4803,3260.0
2024-06-26 15:10:00,226.46,226.46,226.24,226.25,2861.0,221.3337,221.3337,221.1186,221.1284,2861.0
2024-06-26 15:15:00,226.38,226.38,226.1,226.28,4701.0,221.2555,221.2555,220.9818,221.1577,4701.0
2024-06-26 15:20:00,226.28,226.35,226.0,226.12,7777.0,221.1577,221.2261,220.8841,221.0013,7777.0
2024-06-26 15:25:00,226.09,226.31,226.02,226.2,3681.0,220.972,221.187,220.9036,221.0795,3681.0
2024-06-26 15:30:00,226.25,226.4,226.0,226.06,7764.0,221.1284,221.275,220.8841,220.9427,7764.0
2024-06-26 15:35:00,226.06,226.36,225.67,225.72,11412.0,220.9427,221.2359,220.5615,220.6104,11412.0
2024-06-26 15:40:00,225.86,225.91,225.55,225.77,7930.0,220.7472,220.7961,220.4443,220.6593,7930.0
2024-06-26 15:45:00,225.68,225.72,225.39,225.61,11750.0,220.5713,220.6104,220.2879,220.5029,11750.0
2024-06-26 15:50:00,225.61,226.22,225.6,226.1,24159.0,220.5029,221.0991,220.4931,220.9818,24159.0
2024-06-26 15:55:00,226.11,226.48,225.96,226.04,51264.0,220.9916,221.3532,220.845,220.9232,51264.0
2024-06-27 09:30:00,224.68,225.03,223.39,225.03,8458.0,219.5939,219.936,218.3331,219.936,8458.0
2024-06-27 09:35:00,223.39,224.02,222.02,222.49,8443.0,218.3331,218.9489,216.9942,217.4535,8443.0
2024-06-27 09:40:00,222.58,222.7,222.22,222.64,2112.0,217.5415,217.6588,217.1896,217.6001,2112.0
2024-06-27 09:45:00,222.59,222.95,221.88,221.88,5453.0,217.5513,217.9031,216.8573,216.8573,5453.0
2024-06-27 09:50:00,221.7,222.0,220.27,220.55,24375.0,216.6814,216.9746,215.2838,215.5574,24375.0
2024-06-27 09:55:00,220.46,220.68,219.59,220.68,9662.0,215.4695,215.6845,214.6192,215.6845,9662.0
2024-06-27 10:00:00,220.42,221.61,220.23,221.61,4797.0,215.4304,216.5934,215.2447,216.5934,4797.0
2024-06-27 10:05:00,221.51,221.78,221.12,221.75,5726.0,216.4957,216.7596,216.1145,216.7303,5726.0
2024-06-27 10:10:00,221.81,222.07,221.71,221.98,2100.0,216.7889,217.043,216.6912,216.9551,2100.0
2024-06-27 10:15:00,222.0,222.07,220.99,220.99,3205.0,216.9746,217.043,215.9875,215.9875,3205.0
2024-06-27 10:20:00,220.98,221.69,220.79,221.69,2890.0,215.9777,216.6716,215.792,216.6716,2890.0
2024-06-27 10:25:00,221.53,221.66,221.28,221.28,700.0,216.5153,216.6423,216.2709,216.2709,700.0
2024-06-27 10:30:00,221.2,221.52,221.2,221.51,2562.0,216.1927,216.5055,216.1927,216.4957,2562.0
2024-06-27 10:35:00,221.5,221.83,221.35,221.67,2751.0,216.4859,216.8085,216.3393,216.6521,2751.0
2024-06-27 10:40:00,221.87,221.87,221.52,221.84,2850.0,216.8476,216.8476,216.5055,216.8182,2850.0
2024-06-27 10:45:00,221.96,222.13,221.93,222.02,3000.0,216.9355,217.1017,216.9062,216.9942,3000.0
2024-06-27 10:50:00,222.04,222.04,221.09,221.1,6183.0,217.0137,217.0137,216.0852,216.095,6183.0
2024-06-27 10:55:00,221.23,221.42,221.0,221.42,4263.0,216.222,216.4077,215.9972,216.4077,4263.0
2024-06-27 11:00:00,221.45,221.45,221.06,221.08,2680.0,216.4371,216.4371,216.0559,216.0754,2680.0
2024-06-27 11:05:00,221.12,221.12,220.78,220.78,800.0,216.1145,216.1145,215.7822,215.7822,800.0
2024-06-27 11:10:00,220.71,220.77,220.59,220.66,1517.0,215.7138,215.7725,215.5965,215.6649,1517.0
2024-06-27 11:15:00,220.55,220.85,220.49,220.84,3157.0,215.5574,215.8506,215.4988,215.8409,3157.0
2024-06-27 11:20:00,220.87,220.96,220.59,220.93,4009.0,215.8702,215.9582,215.5965,215.9288,4009.0
2024-06-27 11:25:00,220.89,220.9,220.25,220.61,1973.0,215.8897,215.8995,215.2642,215.6161,1973.0
2024-06-27 11:30:00,220.3,220.3,219.73,219.82,3834.0,215.3131,215.3131,214.756,214.844,3834.0
2024-06-27 11:35:00,219.78,220.13,219.78,220.09,2626.0,214.8049,215.1469,214.8049,215.1078,2626.0
2024-06-27 11:40:00,220.04,220.63,220.04,220.44,4902.0,215.059,215.6356,215.059,215.4499,4902.0
2024-06-27 11:45:00,220.5,220.71,220.34,220.6,3283.0,215.5086,215.7138,215.3522,215.6063,3283.0
2024-06-27 11:50:00,220.64,220.99,220.64,220.67,1204.0,215.6454,215.9875,215.6454,215.6747,1204.0
2024-06-27 11:55:00,220.52,220.84,220.48,220.77,1512.0,215.5281,215.8409,215.489,215.7725,1512.0
2024-06-27 12:00:00,220.89,221.5,220.88,221.46,2420.0,215.8897,216.4859,215.88,216.4468,2420.0
2024-06-27 12:05:00,221.62,221.62,221.47,221.49,1184.0,216.6032,216.6032,216.4566,216.4762,1184.0
2024-06-27 12:10:00,221.5,221.5,221.21,221.21,3600.0,216.4859,216.4859,216.2025,216.2025,3600.0
2024-06-27 12:15:00,221.29,221.29,220.99,221.12,2829.0,216.2807,216.2807,215.9875,216.1145,2829.0
2024-06-27 12:20:00,221.11,221.48,221.1,221.4,1957.0,216.1048,216.4664,216.095,216.3882,1957.0
2024-06-27 12:25:00,221.5,221.62,221.33,221.46,2000.0,216.4859,216.6032,216.3198,216.4468,2000.0
2024-06-27 12:30:00,221.53,221.6,221.0,221.14,5119.0,216.5153,216.5837,215.9972,216.1341,5119.0
2024-06-27 12:35:00,221.18,221.18,221.02,221.14,925.0,216.1732,216.1732,216.0168,216.1341,925.0
2024-06-27 12:40:00,221.25,221.28,220.83,221.2,7319.0,216.2416,216.2709,215.8311,216.1927,7319.0
2024-06-27 12:45:00,221.35,222.41,221.22,222.18,6144.0,216.3393,217.3753,216.2123,217.1505,6144.0
2024-06-27 12:50:00,222.28,222.38,222.11,222.11,2100.0,217.2483,217.346,217.0821,217.0821,2100.0
2024-06-27 12:55:00,222.32,222.34,222.0,222.1,2555.0,217.2874,217.3069,216.9746,217.0723,2555.0
2024-06-27 13:00:00,222.16,222.9,222.1,222.89,5258.0,217.131,217.8542,217.0723,217.8445,5258.0
2024-06-27 13:05:00,222.97,222.98,222.86,222.86,2150.0,217.9227,217.9324,217.8151,217.8151,2150.0
2024-06-27 13:10:00,222.94,222.94,222.39,222.59,2101.0,217.8933,217.8933,217.3558,217.5513,2101.0
2024-06-27 13:15:00,222.58,222.7,222.36,222.51,2540.0,217.5415,217.6588,217.3265,217.4731,2540.0
2024-06-27 13:20:00,222.56,222.56,221.69,221.69,6629.0,217.5219,217.5219,216.6716,216.6716,6629.0
2024-06-27 13:25:00,221.63,221.76,221.46,221.71,4300.0,216.613,216.74,216.4468,216.6912,4300.0
2024-06-27 13:30:00,221.6,221.6,221.14,221.22,2395.0,216.5837,216.5837,216.1341,216.2123,2395.0
2024-06-27 13:35:00,221.33,221.43,221.18,221.35,900.0,216.3198,216.4175,216.1732,216.3393,900.0
2024-06-27 13:40:00,221.37,221.37,220.99,220.99,2164.0,216.3589,216.3589,215.9875,215.9875,2164.0
2024-06-27 13:45:00,220.99,221.25,220.91,221.15,1704.0,215.9875,216.2416,215.9093,216.1439,1704.0
2024-06-27 13:50:00,221.16,221.27,221.12,221.14,1402.0,216.1536,216.2611,216.1145,216.1341,1402.0
2024-06-27 13:55:00,221.25,221.39,221.06,221.06,2316.0,216.2416,216.3784,216.0559,216.0559,2316.0
2024-06-27 14:00:00,221.03,221.11,220.82,220.95,1516.0,216.0266,216.1048,215.8213,215.9484,1516.0
2024-06-27 14:05:00,220.92,221.18,220.91,221.14,900.0,215.9191,216.1732,215.9093,216.1341,900.0
2024-06-27 14:10:00,221.07,221.2,221.07,221.13,984.0,216.0657,216.1927,216.0657,216.1243,984.0
2024-06-27 14:15:00,221.13,221.21,221.02,221.03,2410.0,216.1243,216.2025,216.0168,216.0266,2410.0
2024-06-27 14:20:00,221.0,221.19,220.97,221.19,3019.0,215.9972,216.1829,215.9679,216.1829,3019.0
2024-06-27 14:25:00,221.19,221.2,220.92,220.98,2057.0,216.1829,216.1927,215.9191,215.9777,2057.0
2024-06-27 14:30:00,220.88,220.88,220.63,220.7,2856.0,215.88,215.88,215.6356,215.704,2856.0
2024-06-27 14:35:00,220.81,221.01,220.71,220.85,2300.0,215.8116,216.007,215.7138,215.8506,2300.0
2024-06-27 14:40:00,220.85,220.85,220.74,220.82,1123.0,215.8506,215.8506,215.7431,215.8213,1123.0
2024-06-27 14:45:00,220.84,220.93,220.84,220.93,1800.0,215.8409,215.9288,215.8409,215.9288,1800.0
2024-06-27 14:50:00,220.95,221.12,220.92,221.12,2100.0,215.9484,216.1145,215.9191,216.1145,2100.0
2024-06-27 14:55:00,221.18,221.22,221.14,221.14,1305.0,216.1732,216.2123,216.1341,216.1341,1305.0
2024-06-27 15:00:00,221.16,221.16,220.65,220.66,2100.0,216.1536,216.1536,215.6552,215.6649,2100.0
2024-06-27 15:05:00,220.67,220.83,220.65,220.82,1410.0,215.6747,215.8311,215.6552,215.8213,1410.0
2024-06-27 15:10:00,220.85,220.92,220.61,220.83,2556.0,215.8506,215.9191,215.6161,215.8311,2556.0
2024-06-27 15:15:00,220.72,220.9,220.43,220.43,4395.0,215.7236,215.8995,215.4402,215.4402,4395.0
2024-06-27 15:20:00,220.38,220.98,220.32,220.92,6784.0,215.3913,215.9777,215.3326,215.9191,6784.0
2024-06-27 15:25:00,221.1,221.1,220.99,221.09,300.0,216.095,216.095,215.9875,216.0852,300.0
2024-06-27 15:30:00,221.03,221.17,220.65,220.65,4045.0,216.0266,216.1634,215.6552,215.6552,4045.0
2024-06-27 15:35:00,220.72,220.94,220.62,220.71,4664.0,215.7236,215.9386,215.6259,215.7138,4664.0
2024-06-27 15:40:00,220.63,220.93,220.36,220.78,7950.0,215.6356,215.9288,215.3717,215.7822,7950.0
2024-06-27 15:45:00,220.77,220.77,220.37,220.41,6485.0,215.7725,215.7725,215.3815,215.4206,6485.0
2024-06-27 15:50:00,220.43,220.91,220.31,220.31,16030.0,215.4402,215.9093,215.3229,215.3229,16030.0
2024-06-27 15:55:00,220.39,220.93,220.12,220.2,63563.0,215.4011,215.9288,215.1372,215.2154,63563.0
2024-06-28 09:30:00,216.15,218.5,214.91,218.16,29361.0,211.257,213.5538,210.0451,213.2215,29361.0
2024-06-28 09:35:00,218.16,220.84,218.16,220.53,14855.0,213.2215,215.8409,213.2215,215.5379,14855.0
2024-06-28 09:40:00,220.67,220.9,218.83,219.03,5060.0,215.6747,215.8995,213.8764,214.0718,5060.0
2024-06-28 09:45:00,219.06,219.26,218.06,218.58,13179.0,214.1012,214.2966,213.1238,213.632,13179.0
2024-06-28 09:50:00,218.88,219.0,218.32,218.84,13015.0,213.9252,214.0425,213.3779,213.8861,13015.0
2024-06-28 09:55:00,218.83,218.94,217.94,218.26,14397.0,213.8764,213.9839,213.0065,213.3193,14397.0
2024-06-28 10:00:00,218.45,219.49,217.61,219.19,12899.0,213.505,214.5214,212.684,214.2282,12899.0
2024-06-28 10:05:00,219.23,220.0,219.23,219.29,10245.0,214.2673,215.0199,214.2673,214.326,10245.0
2024-06-28 10:10:00,219.34,219.82,218.58,218.59,5106.0,214.3748,214.844,213.632,213.6418,5106.0
2024-06-28 10:15:00,218.48,219.02,218.14,218.44,3927.0,213.5343,214.0621,213.202,213.4952,3927.0
2024-06-28 10:20:00,218.59,219.72,218.54,219.72,4588.0,213.6418,214.7462,213.5929,214.7462,4588.0
2024-06-28 10:25:00,219.72,219.94,219.06,219.12,5786.0,214.7462,214.9612,214.1012,214.1598,5786.0
2024-06-28 10:30:00,218.96,219.46,218.93,219.38,6742.0,214.0034,214.4921,213.9741,214.4139,6742.0
2024-06-28 10:35:00,219.4,219.56,218.99,219.11,8747.0,214.4335,214.5898,214.0327,214.15,8747.0
2024-06-28 10:40:00,219.27,219.27,218.86,219.02,2552.0,214.3064,214.3064,213.9057,214.0621,2552.0
2024-06-28 10:45:00,219.02,219.4,218.94,219.4,3951.0,214.0621,214.4335,213.9839,214.4335,3951.0
2024-06-28 10:50:00,219.33,220.0,219.32,219.73,8799.0,214.3651,215.0199,214.3553,214.756,8799.0
2024-06-28 10:55:00,219.73,219.9,219.18,219.48,17066.0,214.756,214.9222,214.2184,214.5117,17066.0
2024-06-28 11:00:00,219.28,219.29,218.68,218.88,4416.0,214.3162,214.326,213.7298,213.9252,4416.0
2024-06-28 11:05:00,218.97,219.0,218.63,218.81,3178.0,214.0132,214.0425,213.6809,213.8568,3178.0
2024-06-28 11:10:00,218.81,219.09,218.81,218.87,3998.0,213.8568,214.1305,213.8568,213.9155,3998.0
2024-06-28 11:15:00,218.89,218.96,218.44,218.44,4750.0,213.935,214.0034,213.4952,213.4952,4750.0
2024-06-28 11:20:00,218.49,218.59,218.46,218.55,1519.0,213.5441,213.6418,213.5147,213.6027,1519.0
2024-06-28 11:25:00,218.65,218.65,218.3,218.41,3281.0,213.7004,213.7004,213.3584,213.4659,3281.0
2024-06-28 11:30:00,218.38,218.89,218.28,218.78,6628.0,213.4366,213.935,213.3388,213.8275,6628.0
2024-06-28 11:35:00,218.73,219.11,218.73,218.82,5502.0,213.7786,214.15,213.7786,213.8666,5502.0
2024-06-28 11:40:00,218.91,218.92,218.54,218.79,4271.0,213.9546,213.9643,213.5929,213.8373,4271.0
2024-06-28 11:45:00,218.85,219.14,218.85,218.99,1600.0,213.8959,214.1794,213.8959,214.0327,1600.0
2024-06-28 11:50:00,219.07,219.07,218.89,218.94,3126.0,214.1109,214.1109,213.935,213.9839,3126.0
2024-06-28 11:55:00,219.08,219.08,218.84,218.85,4868.0,214.1207,214.1207,213.8861,213.8959,4868.0
2024-06-28 12:00:00,218.96,219.0,218.61,218.61,5710.0,214.0034,214.0425,213.6614,213.6614,5710.0
2024-06-28 12:05:00,218.61,218.89,218.5,218.55,4029.0,213.6614,213.935,213.5538,213.6027,4029.0
2024-06-28 12:10:00,218.49,218.68,218.33,218.68,2410.0,213.5441,213.7298,213.3877,213.7298,2410.0
2024-06-28 12:15:00,218.71,218.71,218.44,218.44,1384.0,213.7591,213.7591,213.4952,213.4952,1384.0
2024-06-28 12:20:00,218.42,218.7,218.19,218.7,5504.0,213.4757,213.7493,213.2509,213.7493,5504.0
2024-06-28 12:25:00,218.59,218.78,218.59,218.67,1400.0,213.6418,213.8275,213.6418,213.72,1400.0
2024-06-28 12:30:00,218.71,218.71,218.08,218.08,3060.0,213.7591,213.7591,213.1433,213.1433,3060.0
2024-06-28 12:35:00,218.03,218.03,217.64,217.75,5510.0,213.0945,213.0945,212.7133,212.8208,5510.0
2024-06-28 12:40:00,217.7,217.87,217.39,217.87,2615.0,212.772,212.9381,212.469,212.9381,2615.0
2024-06-28 12:45:00,217.78,217.94,217.53,217.82,2472.0,212.8501,213.0065,212.6058,212.8892,2472.0
2024-06-28 12:50:00,217.72,217.89,217.6,217.71,2555.0,212.7915,212.9577,212.6742,212.7817,2555.0
2024-06-28 12:55:00,217.69,217.69,217.22,217.25,4845.0,212.7622,212.7622,212.3028,212.3321,4845.0
2024-06-28 13:00:00,217.15,217.37,217.01,217.34,4497.0,212.2344,212.4494,212.0976,212.4201,4497.0
2024-06-28 13:05:00,217.26,217.84,217.26,217.69,2893.0,212.3419,212.9088,212.3419,212.7622,2893.0
2024-06-28 13:10:00,217.73,217.73,217.48,217.48,2240.0,212.8013,212.8013,212.5569,212.5569,2240.0
2024-06-28 13:15:00,217.6,217.6,217.29,217.59,5904.0,212.6742,212.6742,212.3712,212.6644,5904.0
2024-06-28 13:20:00,217.53,217.73,217.42,217.59,4651.0,212.6058,212.8013,212.4983,212.6644,4651.0
2024-06-28 13:25:00,217.58,217.67,217.42,217.52,4694.0,212.6547,212.7426,212.4983,212.596,4694.0
2024-06-28 13:30:00,217.51,217.96,217.5,217.83,4783.0,212.5863,213.0261,212.5765,212.899,4783.0
2024-06-28 13:35:00,217.81,217.81,217.29,217.56,10619.0,212.8795,212.8795,212.3712,212.6351,10619.0
2024-06-28 13:40:00,217.41,217.55,216.92,216.97,7602.0,212.4885,212.6253,212.0096,212.0585,7602.0
2024-06-28 13:45:00,217.02,217.06,216.57,216.63,7619.0,212.1073,212.1464,211.6675,211.7262,7619.0
2024-06-28 13:50:00,216.61,216.89,216.56,216.86,6918.0,211.7066,211.9803,211.6578,211.951,6918.0
2024-06-28 13:55:00,216.87,216.88,216.59,216.67,2204.0,211.9607,211.9705,211.6871,211.7653,2204.0
2024-06-28 14:00:00,216.61,216.68,216.25,216.46,9811.0,211.7066,211.775,211.3548,211.56,9811.0
2024-06-28 14:05:00,216.52,216.52,216.16,216.39,11090.0,211.6187,211.6187,211.2668,211.4916,11090.0
2024-06-28 14:10:00,216.22,216.28,216.05,216.2,4918.0,211.3255,211.3841,211.1593,211.3059,4918.0
2024-06-28 14:15:00,216.18,216.21,215.82,215.82,6901.0,211.2864,211.3157,210.9345,210.9345,6901.0
2024-06-28 14:20:00,215.8,215.83,215.01,215.32,52699.0,210.915,210.9443,210.1428,210.4458,52699.0
2024-06-28 14:25:00,215.33,215.59,215.2,215.28,11249.0,210.4556,210.7097,210.3285,210.4067,11249.0
2024-06-28 14:30:00,215.25,215.26,214.4,214.41,25478.0,210.3774,210.3872,209.5467,209.5564,25478.0
2024-06-28 14:35:00,214.55,214.72,213.9,214.14,20977.0,209.6933,209.8594,209.058,209.2925,20977.0
2024-06-28 14:40:00,214.02,214.13,213.5,213.8,10956.0,209.1753,209.2828,208.667,208.9602,10956.0
2024-06-28 14:45:00,213.66,213.66,213.35,213.46,5803.0,208.8234,208.8234,208.5204,208.6279,5803.0
2024-06-28 14:50:00,213.38,214.22,213.38,213.9,10458.0,208.5497,209.3707,208.5497,209.058,10458.0
2024-06-28 14:55:00,213.95,214.15,213.67,213.97,13292.0,209.1068,209.3023,208.8332,209.1264,13292.0
2024-06-28 15:00:00,213.93,213.94,213.51,213.77,5330.0,209.0873,209.0971,208.6768,208.9309,5330.0
2024-06-28 15:05:00,213.68,214.32,213.67,214.12,10475.0,208.843,209.4685,208.8332,209.273,10475.0
2024-06-28 15:10:00,214.04,214.04,213.81,214.0,4413.0,209.1948,209.1948,208.97,209.1557,4413.0
2024-06-28 15:15:00,214.02,214.44,214.01,214.44,7515.0,209.1753,209.5857,209.1655,209.5857,7515.0
2024-06-28 15:20:00,214.46,214.46,213.99,214.01,6335.0,209.6053,209.6053,209.1459,209.1655,6335.0
2024-06-28 15:25:00,214.01,214.38,213.81,214.31,9914.0,209.1655,209.5271,208.97,209.4587,9914.0
2024-06-28 15:30:00,214.28,214.37,213.68,213.99,8013.0,209.4294,209.5173,208.843,209.1459,8013.0
2024-06-28 15:35:00,213.99,214.14,213.89,214.1,7565.0,209.1459,209.2925,209.0482,209.2534,7565.0
2024-06-28 15:40:00,214.12,214.84,214.12,214.58,17905.0,209.273,209.9767,209.273,209.7226,17905.0
2024-06-28 15:45:00,214.64,215.05,214.58,214.8,9872.0,209.7812,210.1819,209.7226,209.9376,9872.0
2024-06-28 15:50:00,214.75,215.19,214.73,215.05,20705.0,209.8887,210.3188,209.8692,210.1819,20705.0
2024-06-28 15:55:00,214.96,215.12,214.48,214.76,57349.0,210.094,210.2504,209.6248,209.8985,57349.0
2024-07-01 09:30:00,216.09,216.13,212.71,213.79,17019.0,211.1984,211.2375,207.8949,208.9505,17019.0
2024-07-01 09:35:00,213.24,213.24,212.32,212.84,5646.0,208.4129,208.4129,207.5137,208.022,5646.0
2024-07-01 09:40:00,212.82,212.82,209.44,211.14,36887.0,208.0024,208.0024,204.6989,206.3604,36887.0
2024-07-01 09:45:00,211.51,211.51,209.67,210.5,8990.0,206.7221,206.7221,204.9237,205.7349,8990.0
2024-07-01 09:50:00,210.5,210.87,209.76,210.77,8097.0,205.7349,206.0966,205.0117,205.9988,8097.0
2024-07-01 09:55:00,210.54,211.19,209.82,210.19,6244.0,205.774,206.4093,205.0703,205.432,6244.0
2024-07-01 10:00:00,210.16,210.56,208.05,208.61,21557.0,205.4026,205.7936,203.3404,203.8877,21557.0
2024-07-01 10:05:00,208.62,208.89,207.89,208.1,34440.0,203.8975,204.1614,203.184,203.3893,34440.0
2024-07-01 10:10:00,208.26,208.36,207.32,207.43,8592.0,203.5456,203.6434,202.6269,202.7344,8592.0
2024-07-01 10:15:00,207.25,207.9,207.13,207.72,9090.0,202.5585,203.1938,202.4412,203.0179,9090.0
2024-07-01 10:20:00,207.54,207.8,207.06,207.45,8822.0,202.8419,203.0961,202.3728,202.754,8822.0
2024-07-01 10:25:00,207.66,208.4,207.53,208.37,8446.0,202.9592,203.6825,202.8322,203.6532,8446.0
2024-07-01 10:30:00,208.26,208.26,207.67,207.74,6327.0,203.5456,203.5456,202.969,203.0374,6327.0
2024-07-01 10:35:00,207.59,208.07,207.59,207.73,3919.0,202.8908,203.3599,202.8908,203.0276,3919.0
2024-07-01 10:40:00,207.76,207.76,206.64,206.94,12340.0,203.057,203.057,201.9623,202.2555,12340.0
2024-07-01 10:45:00,206.9,206.91,206.01,206.01,7430.0,202.2164,202.2262,201.3466,201.3466,7430.0
2024-07-01 10:50:00,206.01,206.14,205.69,205.95,5997.0,201.3466,201.4736,201.0338,201.2879,5997.0
2024-07-01 10:55:00,206.09,206.7,206.09,206.32,5161.0,201.4248,202.021,201.4248,201.6496,5161.0
2024-07-01 11:00:00,206.24,206.38,205.93,206.0,6394.0,201.5714,201.7082,201.2684,201.3368,6394.0
2024-07-01 11:05:00,205.82,206.24,205.82,206.11,2522.0,201.1609,201.5714,201.1609,201.4443,2522.0
2024-07-01 11:10:00,206.11,206.22,205.18,205.35,8697.0,201.4443,201.5518,200.5354,200.7015,8697.0
2024-07-01 11:15:00,205.29,205.4,204.45,205.02,31288.0,200.6429,200.7504,199.8219,200.379,31288.0
2024-07-01 11:20:00,205.19,205.38,204.54,204.55,12216.0,200.5451,200.7308,199.9099,199.9196,12216.0
2024-07-01 11:25:00,204.83,205.28,204.64,205.13,4041.0,200.1933,200.6331,200.0076,200.4865,4041.0
2024-07-01 11:30:00,205.17,205.37,204.88,204.98,4486.0,200.5256,200.7211,200.2422,200.3399,4486.0
2024-07-01 11:35:00,205.04,205.36,204.6,204.76,7902.0,200.3985,200.7113,199.9685,200.1249,7902.0
2024-07-01 11:40:00,204.76,204.99,204.55,204.55,5628.0,200.1249,200.3497,199.9196,199.9196,5628.0
2024-07-01 11:45:00,204.77,205.03,204.62,204.62,8514.0,200.1346,200.3888,199.988,199.988,8514.0
2024-07-01 11:50:00,204.61,204.69,204.13,204.14,6645.0,199.9783,200.0565,199.5091,199.5189,6645.0
2024-07-01 11:55:00,204.1,204.42,203.85,204.42,10801.0,199.4798,199.7926,199.2355,199.7926,10801.0
2024-07-01 12:00:00,204.37,204.58,203.73,203.91,5128.0,199.7437,199.9489,199.1182,199.2941,5128.0
2024-07-01 12:05:00,203.72,204.31,203.72,204.19,4493.0,199.1084,199.6851,199.1084,199.5678,4493.0
2024-07-01 12:10:00,204.19,204.49,204.0,204.48,7675.0,199.5678,199.861,199.3821,199.8512,7675.0
2024-07-01 12:15:00,204.29,205.14,204.28,204.68,23547.0,199.6655,200.4963,199.6557,200.0467,23547.0
2024-07-01 12:20:00,204.66,204.86,204.46,204.46,4687.0,200.0271,200.2226,199.8317,199.8317,4687.0
2024-07-01 12:25:00,204.35,204.38,203.82,203.97,6455.0,199.7242,199.7535,199.2062,199.3528,6455.0
2024-07-01 12:30:00,203.96,204.17,203.86,204.15,11220.0,199.343,199.5482,199.2452,199.5287,11220.0
2024-07-01 12:35:00,204.15,204.22,203.8,203.8,3312.0,199.5287,199.5971,199.1866,199.1866,3312.0
2024-07-01 12:40:00,203.64,204.13,203.64,204.12,2901.0,199.0302,199.5091,199.0302,199.4994,2901.0
2024-07-01 12:45:00,204.08,204.2,203.93,204.13,19996.0,199.4603,199.5775,199.3137,199.5091,19996.0
2024-07-01 12:50:00,204.15,204.15,203.5,203.5,2531.0,199.5287,199.5287,198.8934,198.8934,2531.0
2024-07-01 12:55:00,203.5,203.74,203.49,203.74,5114.0,198.8934,199.128,198.8836,199.128,5114.0
2024-07-01 13:00:00,203.72,203.88,203.71,203.88,1082.0,199.1084,199.2648,199.0986,199.2648,1082.0
2024-07-01 13:05:00,203.89,204.05,203.83,203.89,3263.0,199.2746,199.4309,199.2159,199.2746,3263.0
2024-07-01 13:10:00,203.9,203.99,203.19,203.26,6905.0,199.2843,199.3723,198.5904,198.6588,6905.0
2024-07-01 13:15:00,203.4,203.4,203.05,203.16,3491.0,198.7957,198.7957,198.4536,198.5611,3491.0
2024-07-01 13:20:00,203.06,203.35,203.05,203.14,5874.0,198.4634,198.7468,198.4536,198.5415,5874.0
2024-07-01 13:25:00,203.34,203.63,203.24,203.34,7293.0,198.737,199.0205,198.6393,198.737,7293.0
2024-07-01 13:30:00,203.48,203.79,203.47,203.58,2877.0,198.8738,199.1768,198.8641,198.9716,2877.0
2024-07-01 13:35:00,203.57,203.81,203.34,203.68,5280.0,198.9618,199.1964,198.737,199.0693,5280.0
2024-07-01 13:40:00,203.52,203.54,203.13,203.2,4804.0,198.9129,198.9325,198.5318,198.6002,4804.0
2024-07-01 13:45:00,203.22,203.34,202.98,202.98,2313.0,198.6197,198.737,198.3852,198.3852,2313.0
2024-07-01 13:50:00,203.03,203.27,202.84,203.03,1306.0,198.434,198.6686,198.2483,198.434,1306.0
2024-07-01 13:55:00,203.1,203.21,202.94,203.05,3302.0,198.5024,198.61,198.3461,198.4536,3302.0
2024-07-01 14:00:00,203.15,203.58,203.08,203.58,3531.0,198.5513,198.9716,198.4829,198.9716,3531.0
2024-07-01 14:05:00,203.69,203.76,203.54,203.58,5160.0,199.0791,199.1475,198.9325,198.9716,5160.0
2024-07-01 14:10:00,203.59,203.59,203.29,203.34,11630.0,198.9814,198.9814,198.6881,198.737,11630.0
2024-07-01 14:15:00,203.45,204.38,203.37,204.38,7267.0,198.8445,199.7535,198.7663,199.7535,7267.0
2024-07-01 14:20:00,204.38,204.5,204.02,204.02,6107.0,199.7535,199.8708,199.4016,199.4016,6107.0
2024-07-01 14:25:00,204.11,204.3,203.7,204.3,17149.0,199.4896,199.6753,199.0889,199.6753,17149.0
2024-07-01 14:30:00,204.11,204.22,203.97,204.05,2968.0,199.4896,199.5971,199.3528,199.4309,2968.0
2024-07-01 14:35:00,204.16,204.32,203.91,204.31,9261.0,199.5385,199.6948,199.2941,199.6851,9261.0
2024-07-01 14:40:00,204.3,204.34,203.9,204.03,9814.0,199.6753,199.7144,199.2843,199.4114,9814.0
2024-07-01 14:45:00,204.03,204.28,203.89,204.28,7238.0,199.4114,199.6557,199.2746,199.6557,7238.0
2024-07-01 14:50:00,204.2,204.34,203.93,204.06,7377.0,199.5775,199.7144,199.3137,199.4407,7377.0
2024-07-01 14:55:00,204.08,204.12,203.83,203.94,8490.0,199.4603,199.4994,199.2159,199.3234,8490.0
2024-07-01 15:00:00,204.03,204.43,203.94,204.05,4172.0,199.4114,199.8023,199.3234,199.4309,4172.0
2024-07-01 15:05:00,204.12,204.12,203.88,203.88,9840.0,199.4994,199.4994,199.2648,199.2648,9840.0
2024-07-01 15:10:00,203.75,203.86,203.05,203.05,5636.0,199.1377,199.2452,198.4536,198.4536,5636.0
2024-07-01 15:15:00,203.12,203.45,203.01,203.41,45262.0,198.522,198.8445,198.4145,198.8054,45262.0
2024-07-01 15:20:00,203.41,203.68,203.3,203.68,3990.0,198.8054,199.0693,198.6979,199.0693,3990.0
2024-07-01 15:25:00,203.65,203.98,203.49,203.98,5401.0,199.04,199.3625,198.8836,199.3625,5401.0
2024-07-01 15:30:00,204.0,204.07,203.67,203.89,5762.0,199.3821,199.4505,199.0595,199.2746,5762.0
2024-07-01 15:35:00,203.85,203.92,203.84,203.92,3847.0,199.2355,199.3039,199.2257,199.3039,3847.0
2024-07-01 15:40:00,203.92,203.92,203.56,203.68,10325.0,199.3039,199.3039,198.952,199.0693,10325.0
2024-07-01 15:45:00,203.74,203.75,203.22,203.28,34248.0,199.128,199.1377,198.6197,198.6784,34248.0
2024-07-01 15:50:00,203.25,203.37,202.86,203.04,37275.0,198.6491,198.7663,198.2679,198.4438,37275.0
2024-07-01 15:55:00,203.05,203.15,202.01,202.41,158704.0,198.4536,198.5513,197.4371,197.8281,158704.0
2024-07-02 09:30:00,202.02,202.65,201.56,202.23,15175.0,197.4469,198.0626,196.9973,197.6521,15175.0
2024-07-02 09:35:00,201.53,201.85,200.16,201.24,14484.0,196.968,197.2807,195.629,196.6846,14484.0
2024-07-02 09:40:00,201.22,201.66,199.71,199.93,6153.0,196.665,197.095,195.1892,195.4042,6153.0
2024-07-02 09:45:00,199.93,200.97,199.43,200.71,8641.0,195.4042,196.4207,194.9155,196.1666,8641.0
2024-07-02 09:50:00,200.68,201.71,200.67,201.63,6772.0,196.1372,197.1439,196.1275,197.0657,6772.0
2024-07-02 09:55:00,201.47,201.56,200.64,200.91,4719.0,196.9093,196.9973,196.0981,196.362,4719.0
2024-07-02 10:00:00,200.58,201.22,200.21,201.22,5548.0,196.0395,196.665,195.6779,196.665,5548.0
2024-07-02 10:05:00,201.13,201.13,199.6,199.61,5663.0,196.577,196.577,195.0817,195.0915,5663.0
2024-07-02 10:10:00,199.59,200.25,199.4,200.04,6548.0,195.0719,195.717,194.8862,195.5117,6548.0
2024-07-02 10:15:00,199.89,199.89,199.31,199.63,3218.0,195.3651,195.3651,194.7982,195.111,3218.0
2024-07-02 10:20:00,199.64,199.64,199.17,199.18,4955.0,195.1208,195.1208,194.6614,194.6712,4955.0
2024-07-02 10:25:00,199.06,199.34,198.61,198.79,6409.0,194.5539,194.8276,194.1141,194.29,6409.0
2024-07-02 10:30:00,198.74,198.74,197.8,198.01,13608.0,194.2411,194.2411,193.3224,193.5277,13608.0
2024-07-02 10:35:00,197.8,198.8,197.6,198.8,8603.0,193.3224,194.2998,193.127,194.2998,8603.0
2024-07-02 10:40:00,198.76,198.76,198.02,198.22,3442.0,194.2607,194.2607,193.5374,193.7329,3442.0
2024-07-02 10:45:00,198.21,198.42,197.99,198.27,9246.0,193.7231,193.9284,193.5081,193.7818,9246.0
2024-07-02 10:50:00,198.0,198.0,197.65,197.87,3751.0,193.5179,193.5179,193.1758,193.3908,3751.0
2024-07-02 10:55:00,198.25,198.51,198.11,198.13,5014.0,193.7622,194.0164,193.6254,193.645,5014.0
2024-07-02 11:00:00,198.12,198.28,197.96,198.17,1986.0,193.6352,193.7916,193.4788,193.684,1986.0
2024-07-02 11:05:00,198.13,198.44,198.13,198.44,4228.0,193.645,193.9479,193.645,193.9479,4228.0
2024-07-02 11:10:00,198.35,198.85,198.19,198.66,6236.0,193.86,194.3487,193.7036,194.163,6236.0
2024-07-02 11:15:00,198.64,199.16,198.64,199.11,7805.0,194.1434,194.6516,194.1434,194.6028,7805.0
2024-07-02 11:20:00,199.09,199.21,199.08,199.15,1729.0,194.5832,194.7005,194.5735,194.6419,1729.0
2024-07-02 11:25:00,199.15,199.92,199.15,199.92,14699.0,194.6419,195.3944,194.6419,195.3944,14699.0
2024-07-02 11:30:00,199.91,200.09,199.4,199.5,10196.0,195.3847,195.5606,194.8862,194.9839,10196.0
2024-07-02 11:35:00,199.66,200.15,199.42,200.11,15626.0,195.1403,195.6192,194.9058,195.5801,15626.0
2024-07-02 11:40:00,200.05,200.47,199.99,200.47,3411.0,195.5215,195.932,195.4629,195.932,3411.0
2024-07-02 11:45:00,200.31,200.42,199.97,200.34,4184.0,195.7756,195.8831,195.4433,195.8049,4184.0
2024-07-02 11:50:00,200.31,200.31,199.86,199.95,4225.0,195.7756,195.7756,195.3358,195.4238,4225.0
2024-07-02 11:55:00,199.94,199.94,199.2,199.33,3619.0,195.414,195.414,194.6907,194.8178,3619.0
2024-07-02 12:00:00,199.2,199.4,199.06,199.25,3806.0,194.6907,194.8862,194.5539,194.7396,3806.0
2024-07-02 12:05:00,199.25,199.61,199.12,199.57,3763.0,194.7396,195.0915,194.6125,195.0524,3763.0
2024-07-02 12:10:00,199.55,199.73,199.33,199.58,4312.0,195.0328,195.2087,194.8178,195.0621,4312.0
2024-07-02 12:15:00,199.51,199.51,199.35,199.35,3050.0,194.9937,194.9937,194.8373,194.8373,3050.0
2024-07-02 12:20:00,199.31,199.31,199.09,199.1,1703.0,194.7982,194.7982,194.5832,194.593,1703.0
2024-07-02 12:25:00,199.17,199.17,198.53,198.72,2991.0,194.6614,194.6614,194.0359,194.2216,2991.0
2024-07-02 12:30:00,198.73,198.76,198.04,198.04,5099.0,194.2314,194.2607,193.557,193.557,5099.0
2024-07-02 12:35:00,198.18,198.25,197.92,198.07,4509.0,193.6938,193.7622,193.4397,193.5863,4509.0
2024-07-02 12:40:00,197.9,198.08,197.64,197.78,5208.0,193.4202,193.5961,193.166,193.3029,5208.0
2024-07-02 12:45:00,197.77,197.89,197.7,197.7,3738.0,193.2931,193.4104,193.2247,193.2247,3738.0
2024-07-02 12:50:00,197.78,197.92,197.64,197.92,3299.0,193.3029,193.4397,193.166,193.4397,3299.0
2024-07-02 12:55:00,197.81,198.02,197.8,197.89,2286.0,193.3322,193.5374,193.3224,193.4104,2286.0
2024-07-02 13:00:00,197.8,198.13,197.8,198.08,1494.0,193.3224,193.645,193.3224,193.5961,1494.0
2024-07-02 13:05:00,198.07,198.09,197.9,198.0,3683.0,193.5863,193.6059,193.4202,193.5179,3683.0
2024-07-02 13:10:00,198.02,198.02,197.87,197.97,1837.0,193.5374,193.5374,193.3908,193.4886,1837.0
2024-07-02 13:15:00,197.89,198.14,197.65,198.01,13856.0,193.4104,193.6547,193.1758,193.5277,13856.0
2024-07-02 13:20:00,198.04,198.13,197.94,197.97,4311.0,193.557,193.645,193.4593,193.4886,4311.0
2024-07-02 13:25:00,197.98,198.13,197.94,198.04,7159.0,193.4984,193.645,193.4593,193.557,7159.0
2024-07-02 13:30:00,197.94,198.17,197.87,197.97,6327.0,193.4593,193.684,193.3908,193.4886,6327.0
2024-07-02 13:35:00,198.0,198.13,197.79,197.82,3201.0,193.5179,193.645,193.3127,193.342,3201.0
2024-07-02 13:40:00,197.81,197.81,197.29,197.35,3779.0,193.3322,193.3322,192.824,192.8826,3779.0
2024-07-02 13:45:00,197.33,197.33,197.13,197.21,8698.0,192.8631,192.8631,192.6676,192.7458,8698.0
2024-07-02 13:50:00,197.31,197.42,197.21,197.28,6690.0,192.8435,192.951,192.7458,192.8142,6690.0
2024-07-02 13:55:00,197.38,197.79,197.29,197.78,4729.0,192.9119,193.3127,192.824,193.3029,4729.0
2024-07-02 14:00:00,197.88,198.19,197.81,198.17,3854.0,193.4006,193.7036,193.3322,193.684,3854.0
2024-07-02 14:05:00,198.15,198.4,198.1,198.38,2799.0,193.6645,193.9088,193.6156,193.8893,2799.0
2024-07-02 14:10:00,198.3,198.51,198.24,198.4,3807.0,193.8111,194.0164,193.7525,193.9088,3807.0
2024-07-02 14:15:00,198.42,198.42,198.11,198.11,3809.0,193.9284,193.9284,193.6254,193.6254,3809.0
2024-07-02 14:20:00,198.1,198.87,198.1,198.81,3905.0,193.6156,194.3682,193.6156,194.3096,3905.0
2024-07-02 14:25:00,198.83,198.83,198.37,198.59,4967.0,194.3291,194.3291,193.8795,194.0945,4967.0
2024-07-02 14:30:00,198.64,198.83,198.54,198.79,2898.0,194.1434,194.3291,194.0457,194.29,2898.0
2024-07-02 14:35:00,198.79,198.88,198.75,198.76,2416.0,194.29,194.378,194.2509,194.2607,2416.0
2024-07-02 14:40:00,198.7,198.77,198.7,198.72,1612.0,194.2021,194.2705,194.2021,194.2216,1612.0
2024-07-02 14:45:00,198.73,198.88,198.73,198.79,2854.0,194.2314,194.378,194.2314,194.29,2854.0
2024-07-02 14:50:00,198.8,199.01,198.78,198.99,4047.0,194.2998,194.505,194.2802,194.4855,4047.0
2024-07-02 14:55:00,199.02,199.05,198.77,198.77,4634.0,194.5148,194.5441,194.2705,194.2705,4634.0
2024-07-02 15:00:00,198.78,198.9,198.75,198.81,2539.0,194.2802,194.3975,194.2509,194.3096,2539.0
2024-07-02 15:05:00,198.81,200.22,198.76,200.22,18898.0,194.3096,195.6876,194.2607,195.6876,18898.0
2024-07-02 15:10:00,200.11,200.31,199.78,199.92,4416.0,195.5801,195.7756,195.2576,195.3944,4416.0
2024-07-02 15:15:00,199.91,199.93,199.66,199.73,3854.0,195.3847,195.4042,195.1403,195.2087,3854.0
2024-07-02 15:20:00,199.65,199.65,199.45,199.52,3597.0,195.1305,195.1305,194.9351,195.0035,3597.0
2024-07-02 15:25:00,199.59,199.68,199.49,199.65,5003.0,195.0719,195.1599,194.9742,195.1305,5003.0
2024-07-02 15:30:00,199.59,199.72,199.36,199.4,11679.0,195.0719,195.199,194.8471,194.8862,11679.0
2024-07-02 15:35:00,199.32,199.61,199.31,199.41,7291.0,194.808,195.0915,194.7982,194.896,7291.0
2024-07-02 15:40:00,199.42,199.54,199.13,199.29,6047.0,194.9058,195.023,194.6223,194.7787,6047.0
2024-07-02 15:45:00,199.29,199.29,198.65,198.65,9524.0,194.7787,194.7787,194.1532,194.1532,9524.0
2024-07-02 15:50:00,198.73,199.0,198.63,198.84,29282.0,194.2314,194.4953,194.1336,194.3389,29282.0
2024-07-02 15:55:00,198.85,198.96,198.1,198.1,74353.0,194.3487,194.4562,193.6156,193.6156,74353.0
2024-07-03 09:30:00,198.2,198.5,198.2,198.27,6178.0,193.7134,194.0066,193.7134,193.7818,6178.0
2024-07-03 09:35:00,198.55,200.09,198.55,199.88,5217.0,194.0554,195.5606,194.0554,195.3553,5217.0
2024-07-03 09:40:00,199.84,200.69,198.95,200.4,9169.0,195.3162,196.147,194.4464,195.8636,9169.0
2024-07-03 09:45:00,200.56,201.13,200.38,200.88,2813.0,196.0199,196.577,195.844,196.3327,2813.0
2024-07-03 09:50:00,200.89,201.2,200.5,201.15,8012.0,196.3425,196.6455,195.9613,196.5966,8012.0
2024-07-03 09:55:00,200.83,201.6,200.79,200.91,9859.0,196.2838,197.0364,196.2447,196.362,9859.0
2024-07-03 10:00:00,200.85,201.6,200.85,201.37,8265.0,196.3034,197.0364,196.3034,196.8116,8265.0
2024-07-03 10:05:00,201.37,202.03,201.31,201.65,3911.0,196.8116,197.4567,196.753,197.0853,3911.0
2024-07-03 10:10:00,201.89,202.17,201.68,201.99,17786.0,197.3198,197.5935,197.1146,197.4176,17786.0
2024-07-03 10:15:00,201.98,202.68,201.97,202.4,23236.0,197.4078,198.092,197.398,197.8183,23236.0
2024-07-03 10:20:00,202.4,202.68,201.8,202.14,7265.0,197.8183,198.092,197.2319,197.5642,7265.0
2024-07-03 10:25:00,202.24,202.31,201.84,202.0,6330.0,197.6619,197.7303,197.271,197.4274,6330.0
2024-07-03 10:30:00,202.01,202.36,202.01,202.23,2001.0,197.4371,197.7792,197.4371,197.6521,2001.0
2024-07-03 10:35:00,202.06,202.07,200.94,201.11,4494.0,197.486,197.4958,196.3913,196.5575,4494.0
2024-07-03 10:40:00,201.15,201.22,200.82,200.92,6072.0,196.5966,196.665,196.2741,196.3718,6072.0
2024-07-03 10:45:00,201.0,201.05,200.72,201.04,3995.0,196.45,196.4989,196.1763,196.4891,3995.0
2024-07-03 10:50:00,200.99,201.3,200.74,200.94,9424.0,196.4402,196.7432,196.1959,196.3913,9424.0
2024-07-03 10:55:00,200.72,201.33,200.67,200.97,5911.0,196.1763,196.7725,196.1275,196.4207,5911.0
2024-07-03 11:00:00,200.97,201.06,200.55,200.55,4408.0,196.4207,196.5086,196.0102,196.0102,4408.0
2024-07-03 11:05:00,200.56,200.6,200.3,200.3,3214.0,196.0199,196.059,195.7658,195.7658,3214.0
2024-07-03 11:10:00,200.41,200.45,200.26,200.26,1245.0,195.8733,195.9124,195.7267,195.7267,1245.0
2024-07-03 11:15:00,200.25,200.33,200.06,200.13,2700.0,195.717,195.7952,195.5313,195.5997,2700.0
2024-07-03 11:20:00,200.1,200.33,200.07,200.32,5433.0,195.5704,195.7952,195.541,195.7854,5433.0
2024-07-03 11:25:00,200.23,200.3,200.06,200.15,5227.0,195.6974,195.7658,195.5313,195.6192,5227.0
2024-07-03 11:30:00,200.12,200.12,199.64,199.88,7570.0,195.5899,195.5899,195.1208,195.3553,7570.0
2024-07-03 11:35:00,199.87,200.16,199.8,200.16,5525.0,195.3456,195.629,195.2772,195.629,5525.0
2024-07-03 11:40:00,200.16,200.16,199.86,200.11,5534.0,195.629,195.629,195.3358,195.5801,5534.0
2024-07-03 11:45:00,200.11,200.57,200.1,200.25,3838.0,195.5801,196.0297,195.5704,195.717,3838.0
2024-07-03 11:50:00,200.2,200.4,200.11,200.18,5402.0,195.6681,195.8636,195.5801,195.6485,5402.0
2024-07-03 11:55:00,200.26,200.43,200.14,200.24,4449.0,195.7267,195.8929,195.6095,195.7072,4449.0
2024-07-03 12:00:00,200.15,200.42,199.94,200.42,10287.0,195.6192,195.8831,195.414,195.8831,10287.0
2024-07-03 12:05:00,200.42,200.78,200.41,200.72,1440.0,195.8831,196.235,195.8733,196.1763,1440.0
2024-07-03 12:10:00,200.72,200.79,200.54,200.59,2415.0,196.1763,196.2447,196.0004,196.0493,2415.0
2024-07-03 12:15:00,200.59,200.59,200.14,200.24,5702.0,196.0493,196.0493,195.6095,195.7072,5702.0
2024-07-03 12:20:00,200.28,200.36,200.09,200.36,3792.0,195.7463,195.8245,195.5606,195.8245,3792.0
2024-07-03 12:25:00,200.41,201.0,200.41,200.91,7883.0,195.8733,196.45,195.8733,196.362,7883.0
2024-07-03 12:30:00,200.91,200.91,200.28,200.49,10215.0,196.362,196.362,195.7463,195.9515,10215.0
2024-07-03 12:35:00,200.5,200.61,200.34,200.42,6151.0,195.9613,196.0688,195.8049,195.8831,6151.0
2024-07-03 12:40:00,200.32,200.9,200.31,200.77,30823.0,195.7854,196.3523,195.7756,196.2252,30823.0
2024-07-03 12:45:00,200.62,200.73,200.31,200.45,9935.0,196.0786,196.1861,195.7756,195.9124,9935.0
2024-07-03 12:50:00,200.52,200.88,199.97,200.28,19186.0,195.9809,196.3327,195.4433,195.7463,19186.0
2024-07-03 12:55:00,200.33,200.64,200.11,200.24,36360.0,195.7952,196.0981,195.5801,195.7072,36360.0
2024-07-05 09:30:00,199.69,200.81,199.25,200.81,11493.0,195.1696,196.2643,194.7396,196.2643,11493.0
2024-07-05 09:35:00,200.79,201.32,200.79,201.22,1230.0,196.2447,196.7627,196.2447,196.665,1230.0
2024-07-05 09:40:00,200.8,202.21,200.8,201.89,3340.0,196.2545,197.6326,196.2545,197.3198,3340.0
2024-07-05 09:45:00,201.98,201.98,201.15,201.28,3900.0,197.4078,197.4078,196.5966,196.7236,3900.0
2024-07-05 09:50:00,201.03,201.04,200.23,200.41,1000.0,196.4793,196.4891,195.6974,195.8733,1000.0
2024-07-05 09:55:00,200.1,200.58,199.99,200.57,3513.0,195.5704,196.0395,195.4629,196.0297,3513.0
2024-07-05 10:00:00,200.31,200.31,199.71,199.71,2978.0,195.7756,195.7756,195.1892,195.1892,2978.0
2024-07-05 10:05:00,199.86,200.19,199.29,200.19,5509.0,195.3358,195.6583,194.7787,195.6583,5509.0
2024-07-05 10:10:00,200.2,200.89,199.96,200.89,2727.0,195.6681,196.3425,195.4335,196.3425,2727.0
2024-07-05 10:15:00,200.84,200.88,200.22,200.7,3711.0,196.2936,196.3327,195.6876,196.1568,3711.0
2024-07-05 10:20:00,200.77,200.82,200.25,200.26,2400.0,196.2252,196.2741,195.717,195.7267,2400.0
2024-07-05 10:25:00,200.25,200.39,199.55,199.64,5041.0,195.717,195.8538,195.0328,195.1208,5041.0
2024-07-05 10:30:00,199.54,199.81,199.25,199.26,6260.0,195.023,195.2869,194.7396,194.7494,6260.0
2024-07-05 10:35:00,199.31,199.63,199.24,199.63,3280.0,194.7982,195.111,194.7298,195.111,3280.0
2024-07-05 10:40:00,199.67,199.67,199.17,199.43,3310.0,195.1501,195.1501,194.6614,194.9155,3310.0
2024-07-05 10:45:00,199.38,199.48,199.15,199.26,2150.0,194.8667,194.9644,194.6419,194.7494,2150.0
2024-07-05 10:50:00,199.5,199.63,199.28,199.63,4336.0,194.9839,195.111,194.7689,195.111,4336.0
2024-07-05 10:55:00,199.67,199.86,199.36,199.7,6988.0,195.1501,195.3358,194.8471,195.1794,6988.0
2024-07-05 11:00:00,199.65,199.84,198.79,198.93,4092.0,195.1305,195.3162,194.29,194.4268,4092.0
2024-07-05 11:05:00,198.76,199.37,198.76,199.01,2354.0,194.2607,194.8569,194.2607,194.505,2354.0
2024-07-05 11:10:00,199.36,199.58,199.18,199.4,4015.0,194.8471,195.0621,194.6712,194.8862,4015.0
2024-07-05 11:15:00,199.5,199.54,199.17,199.31,2100.0,194.9839,195.023,194.6614,194.7982,2100.0
2024-07-05 11:20:00,199.29,199.38,198.94,199.02,1404.0,194.7787,194.8667,194.4366,194.5148,1404.0
2024-07-05 11:25:00,198.99,198.99,198.58,198.73,2051.0,194.4855,194.4855,194.0848,194.2314,2051.0
2024-07-05 11:30:00,198.66,198.66,198.27,198.58,3634.0,194.163,194.163,193.7818,194.0848,3634.0
2024-07-05 11:35:00,198.58,198.69,198.32,198.42,32146.0,194.0848,194.1923,193.8307,193.9284,32146.0
2024-07-05 11:40:00,198.52,199.26,198.26,198.92,5065.0,194.0261,194.7494,193.772,194.4171,5065.0
2024-07-05 11:45:00,198.91,199.07,198.72,198.95,4144.0,194.4073,194.5637,194.2216,194.4464,4144.0
2024-07-05 11:50:00,198.83,198.88,198.41,198.45,4450.0,194.3291,194.378,193.9186,193.9577,4450.0
2024-07-05 11:55:00,198.46,198.67,198.45,198.62,3305.0,193.9675,194.1727,193.9577,194.1239,3305.0
2024-07-05 12:00:00,198.65,198.83,198.61,198.75,3500.0,194.1532,194.3291,194.1141,194.2509,3500.0
2024-07-05 12:05:00,198.75,199.1,198.74,198.94,4684.0,194.2509,194.593,194.2411,194.4366,4684.0
2024-07-05 12:10:00,199.12,199.32,199.1,199.27,3456.0,194.6125,194.808,194.593,194.7591,3456.0
2024-07-05 12:15:00,199.17,199.3,198.95,199.1,4631.0,194.6614,194.7885,194.4464,194.593,4631.0
2024-07-05 12:20:00,199.18,199.37,199.14,199.27,3888.0,194.6712,194.8569,194.6321,194.7591,3888.0
2024-07-05 12:25:00,199.26,199.34,198.92,198.98,6999.0,194.7494,194.8276,194.4171,194.4757,6999.0
2024-07-05 12:30:00,198.9,199.4,198.9,199.13,8557.0,194.3975,194.8862,194.3975,194.6223,8557.0
2024-07-05 12:35:00,199.19,199.32,199.12,199.26,2950.0,194.681,194.808,194.6125,194.7494,2950.0
2024-07-05 12:40:00,199.28,199.32,198.87,198.9,3305.0,194.7689,194.808,194.3682,194.3975,3305.0
2024-07-05 12:45:00,198.89,198.89,198.47,198.76,2772.0,194.3878,194.3878,193.9773,194.2607,2772.0
2024-07-05 12:50:00,198.76,199.21,198.68,199.13,2933.0,194.2607,194.7005,194.1825,194.6223,2933.0
2024-07-05 12:55:00,199.21,199.63,199.13,199.56,3521.0,194.7005,195.111,194.6223,195.0426,3521.0
2024-07-05 13:00:00,199.56,199.69,199.43,199.65,3328.0,195.0426,195.1696,194.9155,195.1305,3328.0
2024-07-05 13:05:00,199.65,199.68,199.53,199.59,3937.0,195.1305,195.1599,195.0133,195.0719,3937.0
2024-07-05 13:10:00,199.57,200.09,199.56,199.87,4916.0,195.0524,195.5606,195.0426,195.3456,4916.0
2024-07-05 13:15:00,199.88,200.0,199.75,199.98,2180.0,195.3553,195.4726,195.2283,195.4531,2180.0
2024-07-05 13:20:00,199.98,200.3,199.93,200.3,3687.0,195.4531,195.7658,195.4042,195.7658,3687.0
2024-07-05 13:25:00,200.26,200.52,200.26,200.52,3222.0,195.7267,195.9809,195.7267,195.9809,3222.0
2024-07-05 13:30:00,200.49,200.66,200.46,200.48,2108.0,195.9515,196.1177,195.9222,195.9418,2108.0
2024-07-05 13:35:00,200.48,200.77,200.48,200.69,4429.0,195.9418,196.2252,195.9418,196.147,4429.0
2024-07-05 13:40:00,200.74,200.92,200.72,200.74,1733.0,196.1959,196.3718,196.1763,196.1959,1733.0
2024-07-05 13:45:00,200.83,200.95,200.8,200.95,2199.0,196.2838,196.4011,196.2545,196.4011,2199.0
2024-07-05 13:50:00,200.98,201.09,200.92,201.09,3664.0,196.4304,196.5379,196.3718,196.5379,3664.0
2024-07-05 13:55:00,201.2,201.33,200.98,201.12,7892.0,196.6455,196.7725,196.4304,196.5673,7892.0
2024-07-05 14:00:00,201.19,201.26,201.01,201.03,8757.0,196.6357,196.7041,196.4598,196.4793,8757.0
2024-07-05 14:05:00,201.05,201.09,200.9,200.99,1900.0,196.4989,196.5379,196.3523,196.4402,1900.0
2024-07-05 14:10:00,201.01,201.01,200.8,200.93,2363.0,196.4598,196.4598,196.2545,196.3816,2363.0
2024-07-05 14:15:00,201.03,201.37,200.99,201.37,2688.0,196.4793,196.8116,196.4402,196.8116,2688.0
2024-07-05 14:20:00,201.34,201.41,201.22,201.28,1913.0,196.7823,196.8507,196.665,196.7236,1913.0
2024-07-05 14:25:00,201.28,201.45,201.18,201.19,4086.0,196.7236,196.8898,196.6259,196.6357,4086.0
2024-07-05 14:30:00,201.26,201.37,201.04,201.09,2661.0,196.7041,196.8116,196.4891,196.5379,2661.0
2024-07-05 14:35:00,201.07,201.26,201.06,201.26,2031.0,196.5184,196.7041,196.5086,196.7041,2031.0
2024-07-05 14:40:00,201.32,201.53,201.19,201.47,2811.0,196.7627,196.968,196.6357,196.9093,2811.0
2024-07-05 14:45:00,201.62,201.62,201.33,201.46,5948.0,197.056,197.056,196.7725,196.8996,5948.0
2024-07-05 14:50:00,201.46,201.48,201.3,201.34,2700.0,196.8996,196.9191,196.7432,196.7823,2700.0
2024-07-05 14:55:00,201.38,201.49,201.32,201.47,2599.0,196.8214,196.9289,196.7627,196.9093,2599.0
2024-07-05 15:00:00,201.47,201.49,201.36,201.48,3310.0,196.9093,196.9289,196.8018,196.9191,3310.0
2024-07-05 15:05:00,201.42,201.42,201.3,201.38,2050.0,196.8605,196.8605,196.7432,196.8214,2050.0
2024-07-05 15:10:00,201.4,201.7,201.29,201.5,6917.0,196.8409,197.1341,196.7334,196.9387,6917.0
2024-07-05 15:15:00,201.51,201.51,201.37,201.45,3139.0,196.9484,196.9484,196.8116,196.8898,3139.0
2024-07-05 15:20:00,201.48,201.72,201.46,201.5,6283.0,196.9191,197.1537,196.8996,196.9387,6283.0
2024-07-05 15:25:00,201.43,201.43,201.23,201.38,4732.0,196.8703,196.8703,196.6748,196.8214,4732.0
2024-07-05 15:30:00,201.39,201.58,201.22,201.58,6990.0,196.8312,197.0169,196.665,197.0169,6990.0
2024-07-05 15:35:00,201.53,201.58,201.42,201.54,4649.0,196.968,197.0169,196.8605,196.9778,4649.0
2024-07-05 15:40:00,201.56,201.91,201.54,201.91,7719.0,196.9973,197.3394,196.9778,197.3394,7719.0
2024-07-05 15:45:00,201.96,202.03,201.78,201.91,9311.0,197.3883,197.4567,197.2123,197.3394,9311.0
2024-07-05 15:50:00,201.98,202.16,201.81,201.87,18068.0,197.4078,197.5837,197.2417,197.3003,18068.0
2024-07-05 15:55:00,201.87,201.93,201.04,201.29,61153.0,197.3003,197.3589,196.4891,196.7334,61153.0
2024-07-08 09:30:00,202.68,203.84,201.99,203.71,13109.0,198.092,199.2257,197.4176,199.0986,13109.0
2024-07-08 09:35:00,203.54,204.0,202.92,203.42,8349.0,198.9325,199.3821,198.3265,198.8152,8349.0
2024-07-08 09:40:00,203.42,203.63,203.1,203.1,5435.0,198.8152,199.0205,198.5024,198.5024,5435.0
2024-07-08 09:45:00,203.09,203.29,202.84,203.06,3473.0,198.4927,198.6881,198.2483,198.4634,3473.0
2024-07-08 09:50:00,203.05,203.26,203.02,203.03,2489.0,198.4536,198.6588,198.4243,198.434,2489.0
2024-07-08 09:55:00,203.22,203.88,203.16,203.51,4933.0,198.6197,199.2648,198.5611,198.9032,4933.0
2024-07-08 10:00:00,203.33,203.38,201.84,202.38,6288.0,198.7272,198.7761,197.271,197.7987,6288.0
2024-07-08 10:05:00,202.31,202.92,202.23,202.38,5227.0,197.7303,198.3265,197.6521,197.7987,5227.0
2024-07-08 10:10:00,202.38,202.74,202.07,202.64,7532.0,197.7987,198.1506,197.4958,198.0529,7532.0
2024-07-08 10:15:00,202.64,202.73,201.51,201.63,12167.0,198.0529,198.1408,196.9484,197.0657,12167.0
2024-07-08 10:20:00,201.5,201.51,200.84,200.9,3224.0,196.9387,196.9484,196.2936,196.3523,3224.0
2024-07-08 10:25:00,200.9,201.03,200.42,200.44,3018.0,196.3523,196.4793,195.8831,195.9027,3018.0
2024-07-08 10:30:00,200.46,200.46,200.0,200.33,7824.0,195.9222,195.9222,195.4726,195.7952,7824.0
2024-07-08 10:35:00,200.18,200.33,199.88,199.88,5497.0,195.6485,195.7952,195.3553,195.3553,5497.0
2024-07-08 10:40:00,199.88,200.48,199.85,200.18,6513.0,195.3553,195.9418,195.326,195.6485,6513.0
2024-07-08 10:45:00,200.31,200.52,200.23,200.26,4058.0,195.7756,195.9809,195.6974,195.7267,4058.0
2024-07-08 10:50:00,200.36,200.5,199.99,200.05,6859.0,195.8245,195.9613,195.4629,195.5215,6859.0
2024-07-08 10:55:00,200.03,200.13,199.93,200.01,5835.0,195.5019,195.5997,195.4042,195.4824,5835.0
2024-07-08 11:00:00,200.02,200.24,199.88,200.24,10060.0,195.4922,195.7072,195.3553,195.7072,10060.0
2024-07-08 11:05:00,200.25,200.25,200.02,200.05,3501.0,195.717,195.717,195.4922,195.5215,3501.0
2024-07-08 11:10:00,200.05,200.37,199.96,200.28,5556.0,195.5215,195.8342,195.4335,195.7463,5556.0
2024-07-08 11:15:00,200.28,200.39,200.08,200.13,2685.0,195.7463,195.8538,195.5508,195.5997,2685.0
2024-07-08 11:20:00,200.06,200.35,200.0,200.27,4309.0,195.5313,195.8147,195.4726,195.7365,4309.0
2024-07-08 11:25:00,200.25,200.26,199.38,199.38,7774.0,195.717,195.7267,194.8667,194.8667,7774.0
2024-07-08 11:30:00,199.39,199.94,199.38,199.78,4003.0,194.8764,195.414,194.8667,195.2576,4003.0
2024-07-08 11:35:00,199.78,199.93,199.65,199.68,1772.0,195.2576,195.4042,195.1305,195.1599,1772.0
2024-07-08 11:40:00,199.67,199.9,199.56,199.9,3885.0,195.1501,195.3749,195.0426,195.3749,3885.0
2024-07-08 11:45:00,199.75,199.81,199.73,199.74,1395.0,195.2283,195.2869,195.2087,195.2185,1395.0
2024-07-08 11:50:00,199.67,199.68,199.26,199.54,4825.0,195.1501,195.1599,194.7494,195.023,4825.0
2024-07-08 11:55:00,199.5,199.61,199.13,199.13,6947.0,194.9839,195.0915,194.6223,194.6223,6947.0
2024-07-08 12:00:00,198.9,199.05,198.89,198.89,2255.0,194.3975,194.5441,194.3878,194.3878,2255.0
2024-07-08 12:05:00,198.89,199.35,198.83,199.14,6924.0,194.3878,194.8373,194.3291,194.6321,6924.0
2024-07-08 12:10:00,199.21,199.63,199.2,199.63,7792.0,194.7005,195.111,194.6907,195.111,7792.0
2024-07-08 12:15:00,199.63,199.83,199.62,199.76,5546.0,195.111,195.3065,195.1012,195.2381,5546.0
2024-07-08 12:20:00,199.72,200.16,199.62,200.16,2871.0,195.199,195.629,195.1012,195.629,2871.0
2024-07-08 12:25:00,200.04,200.15,200.03,200.04,1460.0,195.5117,195.6192,195.5019,195.5117,1460.0
2024-07-08 12:30:00,199.99,199.99,199.42,199.49,3109.0,195.4629,195.4629,194.9058,194.9742,3109.0
2024-07-08 12:35:00,199.33,199.46,199.16,199.36,4491.0,194.8178,194.9448,194.6516,194.8471,4491.0
2024-07-08 12:40:00,199.37,199.6,199.36,199.49,4324.0,194.8569,195.0817,194.8471,194.9742,4324.0
2024-07-08 12:45:00,199.49,200.19,199.49,200.1,2528.0,194.9742,195.6583,194.9742,195.5704,2528.0
2024-07-08 12:50:00,200.12,200.21,200.0,200.21,4320.0,195.5899,195.6779,195.4726,195.6779,4320.0
2024-07-08 12:55:00,200.27,200.42,200.23,200.26,3303.0,195.7365,195.8831,195.6974,195.7267,3303.0
2024-07-08 13:00:00,200.29,200.31,200.17,200.23,2496.0,195.7561,195.7756,195.6388,195.6974,2496.0
2024-07-08 13:05:00,200.14,200.34,200.14,200.2,4370.0,195.6095,195.8049,195.6095,195.6681,4370.0
2024-07-08 13:10:00,200.2,200.27,200.11,200.25,800.0,195.6681,195.7365,195.5801,195.717,800.0
2024-07-08 13:15:00,200.21,200.21,200.02,200.02,1633.0,195.6779,195.6779,195.4922,195.4922,1633.0
2024-07-08 13:20:00,200.04,200.67,200.02,200.67,12629.0,195.5117,196.1275,195.4922,196.1275,12629.0
2024-07-08 13:25:00,200.61,200.61,200.35,200.58,3550.0,196.0688,196.0688,195.8147,196.0395,3550.0
2024-07-08 13:30:00,200.57,200.72,200.49,200.72,4248.0,196.0297,196.1763,195.9515,196.1763,4248.0
2024-07-08 13:35:00,200.71,200.74,200.57,200.57,2604.0,196.1666,196.1959,196.0297,196.0297,2604.0
2024-07-08 13:40:00,200.63,200.64,200.39,200.53,5412.0,196.0884,196.0981,195.8538,195.9906,5412.0
2024-07-08 13:45:00,200.54,200.69,200.49,200.62,1100.0,196.0004,196.147,195.9515,196.0786,1100.0
2024-07-08 13:50:00,200.6,200.77,200.6,200.77,2980.0,196.059,196.2252,196.059,196.2252,2980.0
2024-07-08 13:55:00,200.8,201.17,200.8,201.17,3680.0,196.2545,196.6161,196.2545,196.6161,3680.0
2024-07-08 14:00:00,201.17,201.17,200.89,200.89,2326.0,196.6161,196.6161,196.3425,196.3425,2326.0
2024-07-08 14:05:00,200.85,200.85,200.59,200.62,1904.0,196.3034,196.3034,196.0493,196.0786,1904.0
2024-07-08 14:10:00,200.62,200.72,200.59,200.67,3091.0,196.0786,196.1763,196.0493,196.1275,3091.0
2024-07-08 14:15:00,200.76,201.0,200.75,200.99,4198.0,196.2154,196.45,196.2056,196.4402,4198.0
2024-07-08 14:20:00,201.0,201.13,200.9,201.13,6165.0,196.45,196.577,196.3523,196.577,6165.0
2024-07-08 14:25:00,200.94,201.02,200.83,200.84,1824.0,196.3913,196.4695,196.2838,196.2936,1824.0
2024-07-08 14:30:00,200.81,200.81,200.53,200.59,4644.0,196.2643,196.2643,195.9906,196.0493,4644.0
2024-07-08 14:35:00,200.55,200.65,200.55,200.58,1400.0,196.0102,196.1079,196.0102,196.0395,1400.0
2024-07-08 14:40:00,200.58,200.63,200.44,200.48,9755.0,196.0395,196.0884,195.9027,195.9418,9755.0
2024-07-08 14:45:00,200.48,200.62,200.47,200.59,2816.0,195.9418,196.0786,195.932,196.0493,2816.0
2024-07-08 14:50:00,200.62,200.89,200.62,200.74,2000.0,196.0786,196.3425,196.0786,196.1959,2000.0
2024-07-08 14:55:00,200.69,200.85,200.69,200.85,3736.0,196.147,196.3034,196.147,196.3034,3736.0
2024-07-08 15:00:00,200.84,200.84,200.62,200.78,5044.0,196.2936,196.2936,196.0786,196.235,5044.0
2024-07-08 15:05:00,200.78,201.15,200.78,201.15,2634.0,196.235,196.5966,196.235,196.5966,2634.0
2024-07-08 15:10:00,201.09,201.15,200.87,200.87,4325.0,196.5379,196.5966,196.3229,196.3229,4325.0
2024-07-08 15:15:00,200.84,200.87,200.76,200.76,1221.0,196.2936,196.3229,196.2154,196.2154,1221.0
2024-07-08 15:20:00,200.8,201.23,200.77,201.08,8384.0,196.2545,196.6748,196.2252,196.5282,8384.0
2024-07-08 15:25:00,201.17,201.24,201.0,201.24,7161.0,196.6161,196.6846,196.45,196.6846,7161.0
2024-07-08 15:30:00,201.15,201.23,200.97,200.97,5288.0,196.5966,196.6748,196.4207,196.4207,5288.0
2024-07-08 15:35:00,200.93,200.98,200.78,200.89,6868.0,196.3816,196.4304,196.235,196.3425,6868.0
2024-07-08 15:40:00,200.84,200.88,200.63,200.88,11776.0,196.2936,196.3327,196.0884,196.3327,11776.0
2024-07-08 15:45:00,200.88,200.99,200.83,200.88,13032.0,196.3327,196.4402,196.2838,196.3327,13032.0
2024-07-08 15:50:00,200.91,201.43,200.91,201.4,31437.0,196.362,196.8703,196.362,196.8409,31437.0
2024-07-08 15:55:00,201.4,201.62,201.04,201.08,75161.0,196.8409,197.056,196.4891,196.5282,75161.0
2024-07-09 09:30:00,201.77,203.44,201.49,202.36,8107.0,197.2026,198.8348,196.9289,197.7792,8107.0
2024-07-09 09:35:00,202.38,202.56,202.07,202.5,6725.0,197.7987,197.9747,197.4958,197.916,6725.0
2024-07-09 09:40:00,202.09,202.09,201.82,201.84,700.0,197.5153,197.5153,197.2514,197.271,700.0
2024-07-09 09:45:00,202.11,202.36,201.96,202.11,7836.0,197.5349,197.7792,197.3883,197.5349,7836.0
2024-07-09 09:50:00,202.16,203.21,202.04,202.95,26388.0,197.5837,198.61,197.4664,198.3558,26388.0
2024-07-09 09:55:00,203.17,203.17,202.66,203.11,1500.0,198.5709,198.5709,198.0724,198.5122,1500.0
2024-07-09 10:00:00,203.02,204.31,202.91,203.84,7574.0,198.4243,199.6851,198.3168,199.2257,7574.0
2024-07-09 10:05:00,203.67,204.2,203.67,204.0,2590.0,199.0595,199.5775,199.0595,199.3821,2590.0
2024-07-09 10:10:00,204.0,204.12,203.76,203.99,3025.0,199.3821,199.4994,199.1475,199.3723,3025.0
2024-07-09 10:15:00,204.12,204.12,203.43,203.62,6234.0,199.4994,199.4994,198.825,199.0107,6234.0
2024-07-09 10:20:00,203.72,204.1,203.45,204.04,4868.0,199.1084,199.4798,198.8445,199.4212,4868.0
2024-07-09 10:25:00,204.12,204.12,203.62,203.67,4160.0,199.4994,199.4994,199.0107,199.0595,4160.0
2024-07-09 10:30:00,203.65,204.01,203.51,204.01,7557.0,199.04,199.3919,198.9032,199.3919,7557.0
2024-07-09 10:35:00,203.92,204.02,203.5,203.53,3818.0,199.3039,199.4016,198.8934,198.9227,3818.0
2024-07-09 10:40:00,203.58,203.59,203.24,203.36,6165.0,198.9716,198.9814,198.6393,198.7566,6165.0
2024-07-09 10:45:00,203.21,203.21,202.8,202.9,3497.0,198.61,198.61,198.2092,198.307,3497.0
2024-07-09 10:50:00,202.82,202.95,202.57,202.68,1940.0,198.2288,198.3558,197.9844,198.092,1940.0
2024-07-09 10:55:00,202.86,202.9,202.56,202.64,2988.0,198.2679,198.307,197.9747,198.0529,2988.0
2024-07-09 11:00:00,202.68,202.69,202.03,202.03,2773.0,198.092,198.1017,197.4567,197.4567,2773.0
2024-07-09 11:05:00,202.1,202.16,202.04,202.05,978.0,197.5251,197.5837,197.4664,197.4762,978.0
2024-07-09 11:10:00,202.17,202.32,202.07,202.08,2648.0,197.5935,197.7401,197.4958,197.5055,2648.0
2024-07-09 11:15:00,202.2,202.2,201.86,201.86,1229.0,197.6228,197.6228,197.2905,197.2905,1229.0
2024-07-09 11:20:00,201.91,201.97,201.66,201.84,2800.0,197.3394,197.398,197.095,197.271,2800.0
2024-07-09 11:25:00,201.78,201.79,201.45,201.73,1802.0,197.2123,197.2221,196.8898,197.1635,1802.0
2024-07-09 11:30:00,201.7,201.84,201.67,201.84,1200.0,197.1341,197.271,197.1048,197.271,1200.0
2024-07-09 11:35:00,201.67,201.73,201.25,201.73,21517.0,197.1048,197.1635,196.6943,197.1635,21517.0
2024-07-09 11:40:00,201.73,201.99,201.6,201.99,1602.0,197.1635,197.4176,197.0364,197.4176,1602.0
2024-07-09 11:45:00,201.89,201.93,201.75,201.83,2194.0,197.3198,197.3589,197.183,197.2612,2194.0
2024-07-09 11:50:00,201.83,202.08,201.82,201.82,2651.0,197.2612,197.5055,197.2514,197.2514,2651.0
2024-07-09 11:55:00,201.78,201.78,201.55,201.63,1900.0,197.2123,197.2123,196.9875,197.0657,1900.0
2024-07-09 12:00:00,201.53,201.59,201.46,201.55,1996.0,196.968,197.0266,196.8996,196.9875,1996.0
2024-07-09 12:05:00,201.53,201.9,201.53,201.9,2421.0,196.968,197.3296,196.968,197.3296,2421.0
2024-07-09 12:10:00,202.04,202.05,201.84,201.99,1000.0,197.4664,197.4762,197.271,197.4176,1000.0
2024-07-09 12:15:00,202.05,202.45,202.05,202.41,1206.0,197.4762,197.8672,197.4762,197.8281,1206.0
2024-07-09 12:20:00,202.29,202.29,201.83,201.87,3463.0,197.7108,197.7108,197.2612,197.3003,3463.0
2024-07-09 12:25:00,201.85,202.17,201.85,202.08,6238.0,197.2807,197.5935,197.2807,197.5055,6238.0
2024-07-09 12:30:00,202.09,202.17,202.0,202.14,8829.0,197.5153,197.5935,197.4274,197.5642,8829.0
2024-07-09 12:35:00,202.08,202.31,201.99,202.31,5344.0,197.5055,197.7303,197.4176,197.7303,5344.0
2024-07-09 12:40:00,202.22,202.82,202.2,202.57,5158.0,197.6424,198.2288,197.6228,197.9844,5158.0
2024-07-09 12:45:00,202.68,202.8,202.59,202.72,1700.0,198.092,198.2092,198.004,198.1311,1700.0
2024-07-09 12:50:00,202.82,202.82,202.57,202.66,1083.0,198.2288,198.2288,197.9844,198.0724,1083.0
2024-07-09 12:55:00,202.79,203.05,202.71,202.94,2703.0,198.1995,198.4536,198.1213,198.3461,2703.0
2024-07-09 13:00:00,202.99,203.36,202.97,203.05,4429.0,198.3949,198.7566,198.3754,198.4536,4429.0
2024-07-09 13:05:00,203.06,203.06,202.87,202.87,1592.0,198.4634,198.4634,198.2777,198.2777,1592.0
2024-07-09 13:10:00,202.96,203.25,202.96,203.16,1773.0,198.3656,198.6491,198.3656,198.5611,1773.0
2024-07-09 13:15:00,203.08,203.08,202.51,202.64,2850.0,198.4829,198.4829,197.9258,198.0529,2850.0
2024-07-09 13:20:00,202.84,202.84,202.65,202.66,719.0,198.2483,198.2483,198.0626,198.0724,719.0
2024-07-09 13:25:00,202.65,202.8,202.65,202.8,2866.0,198.0626,198.2092,198.0626,198.2092,2866.0
2024-07-09 13:30:00,202.48,202.7,202.47,202.67,1293.0,197.8965,198.1115,197.8867,198.0822,1293.0
2024-07-09 13:35:00,202.68,202.68,202.56,202.57,1100.0,198.092,198.092,197.9747,197.9844,1100.0
2024-07-09 13:40:00,202.54,202.54,202.29,202.43,1506.0,197.9551,197.9551,197.7108,197.8476,1506.0
2024-07-09 13:45:00,202.38,202.47,202.32,202.38,3117.0,197.7987,197.8867,197.7401,197.7987,3117.0
2024-07-09 13:50:00,202.43,202.6,202.38,202.43,3121.0,197.8476,198.0138,197.7987,197.8476,3121.0
2024-07-09 13:55:00,202.43,202.43,202.04,202.04,6974.0,197.8476,197.8476,197.4664,197.4664,6974.0
2024-07-09 14:00:00,201.98,202.1,201.77,201.78,850.0,197.4078,197.5251,197.2026,197.2123,850.0
2024-07-09 14:05:00,201.7,201.7,201.49,201.61,1405.0,197.1341,197.1341,196.9289,197.0462,1405.0
2024-07-09 14:10:00,201.61,201.72,201.59,201.59,1900.0,197.0462,197.1537,197.0266,197.0266,1900.0
2024-07-09 14:15:00,201.48,201.59,201.23,201.27,2683.0,196.9191,197.0266,196.6748,196.7139,2683.0
2024-07-09 14:20:00,201.28,201.46,201.25,201.26,4480.0,196.7236,196.8996,196.6943,196.7041,4480.0
2024-07-09 14:25:00,201.26,201.36,201.1,201.12,2432.0,196.7041,196.8018,196.5477,196.5673,2432.0
2024-07-09 14:30:00,201.19,201.19,201.02,201.11,1371.0,196.6357,196.6357,196.4695,196.5575,1371.0
2024-07-09 14:35:00,201.2,201.38,201.13,201.37,2633.0,196.6455,196.8214,196.577,196.8116,2633.0
2024-07-09 14:40:00,201.33,201.4,201.22,201.31,2473.0,196.7725,196.8409,196.665,196.753,2473.0
2024-07-09 14:45:00,201.33,201.33,200.96,201.09,3099.0,196.7725,196.7725,196.4109,196.5379,3099.0
2024-07-09 14:50:00,201.03,201.22,200.94,201.07,2796.0,196.4793,196.665,196.3913,196.5184,2796.0
2024-07-09 14:55:00,201.07,201.07,200.54,200.63,3488.0,196.5184,196.5184,196.0004,196.0884,3488.0
2024-07-09 15:00:00,200.63,200.85,200.58,200.83,3544.0,196.0884,196.3034,196.0395,196.2838,3544.0
2024-07-09 15:05:00,200.83,200.89,200.69,200.73,1523.0,196.2838,196.3425,196.147,196.1861,1523.0
2024-07-09 15:10:00,200.8,200.81,200.63,200.79,2682.0,196.2545,196.2643,196.0884,196.2447,2682.0
2024-07-09 15:15:00,200.68,200.69,200.53,200.56,3017.0,196.1372,196.147,195.9906,196.0199,3017.0
2024-07-09 15:20:00,200.5,200.62,200.42,200.56,3099.0,195.9613,196.0786,195.8831,196.0199,3099.0
2024-07-09 15:25:00,200.42,200.54,200.32,200.51,3647.0,195.8831,196.0004,195.7854,195.9711,3647.0
2024-07-09 15:30:00,200.53,200.53,200.2,200.51,7788.0,195.9906,195.9906,195.6681,195.9711,7788.0
2024-07-09 15:35:00,200.46,201.09,200.46,200.86,9975.0,195.9222,196.5379,195.9222,196.3132,9975.0
2024-07-09 15:40:00,200.82,201.23,200.81,201.07,7307.0,196.2741,196.6748,196.2643,196.5184,7307.0
2024-07-09 15:45:00,200.99,201.48,200.98,201.19,8104.0,196.4402,196.9191,196.4304,196.6357,8104.0
2024-07-09 15:50:00,201.12,201.3,200.9,200.95,14876.0,196.5673,196.7432,196.3523,196.4011,14876.0
2024-07-09 15:55:00,200.91,201.15,200.71,200.96,56737.0,196.362,196.5966,196.1666,196.4109,56737.0
2024-07-10 09:30:00,203.43,204.39,203.01,204.2,12560.0,198.825,199.7632,198.4145,199.5775,12560.0
2024-07-10 09:35:00,204.42,204.47,203.32,204.44,4084.0,199.7926,199.8414,198.7175,199.8121,4084.0
2024-07-10 09:40:00,204.69,204.76,203.75,204.02,2546.0,200.0565,200.1249,199.1377,199.4016,2546.0
2024-07-10 09:45:00,203.96,204.17,203.0,203.0,6202.0,199.343,199.5482,198.4047,198.4047,6202.0
2024-07-10 09:50:00,202.92,203.02,202.69,202.69,4200.0,198.3265,198.4243,198.1017,198.1017,4200.0
2024-07-10 09:55:00,202.71,203.12,202.7,202.84,2550.0,198.1213,198.522,198.1115,198.2483,2550.0
2024-07-10 10:00:00,202.84,203.51,202.62,203.51,6999.0,198.2483,198.9032,198.0333,198.9032,6999.0
2024-07-10 10:05:00,203.99,204.0,203.67,203.82,4417.0,199.3723,199.3821,199.0595,199.2062,4417.0
2024-07-10 10:10:00,203.86,204.24,203.85,204.14,5104.0,199.2452,199.6166,199.2355,199.5189,5104.0
2024-07-10 10:15:00,204.16,204.16,203.72,204.09,4625.0,199.5385,199.5385,199.1084,199.47,4625.0
2024-07-10 10:20:00,204.03,204.08,203.51,203.59,2402.0,199.4114,199.4603,198.9032,198.9814,2402.0
2024-07-10 10:25:00,203.59,203.83,203.03,203.15,5395.0,198.9814,199.2159,198.434,198.5513,5395.0
2024-07-10 10:30:00,203.2,203.34,203.13,203.22,8480.0,198.6002,198.737,198.5318,198.6197,8480.0
2024-07-10 10:35:00,203.22,203.3,202.85,203.3,4861.0,198.6197,198.6979,198.2581,198.6979,4861.0
2024-07-10 10:40:00,203.33,203.9,203.33,203.69,3053.0,198.7272,199.2843,198.7272,199.0791,3053.0
2024-07-10 10:45:00,203.69,203.69,203.3,203.3,1888.0,199.0791,199.0791,198.6979,198.6979,1888.0
2024-07-10 10:50:00,203.25,203.37,202.97,202.97,5561.0,198.6491,198.7663,198.3754,198.3754,5561.0
2024-07-10 10:55:00,202.91,202.91,202.24,202.32,4462.0,198.3168,198.3168,197.6619,197.7401,4462.0
2024-07-10 11:00:00,202.22,202.22,201.73,201.73,4786.0,197.6424,197.6424,197.1635,197.1635,4786.0
2024-07-10 11:05:00,201.73,202.03,201.71,202.01,2218.0,197.1635,197.4567,197.1439,197.4371,2218.0
2024-07-10 11:10:00,201.86,201.88,201.69,201.87,2464.0,197.2905,197.3101,197.1244,197.3003,2464.0
2024-07-10 11:15:00,202.05,202.14,201.77,201.81,2906.0,197.4762,197.5642,197.2026,197.2417,2906.0
2024-07-10 11:20:00,201.75,201.77,201.58,201.63,1454.0,197.183,197.2026,197.0169,197.0657,1454.0
2024-07-10 11:25:00,201.72,201.8,201.35,201.55,4007.0,197.1537,197.2319,196.7921,196.9875,4007.0
2024-07-10 11:30:00,201.57,201.76,201.32,201.41,3716.0,197.0071,197.1928,196.7627,196.8507,3716.0
2024-07-10 11:35:00,201.43,201.62,201.22,201.27,1870.0,196.8703,197.056,196.665,196.7139,1870.0
2024-07-10 11:40:00,201.3,201.42,201.24,201.37,810.0,196.7432,196.8605,196.6846,196.8116,810.0
2024-07-10 11:45:00,201.39,201.5,201.1,201.21,2808.0,196.8312,196.9387,196.5477,196.6552,2808.0
2024-07-10 11:50:00,201.05,201.4,201.02,201.38,2380.0,196.4989,196.8409,196.4695,196.8214,2380.0
2024-07-10 11:55:00,201.31,201.51,201.1,201.44,4395.0,196.753,196.9484,196.5477,196.88,4395.0
2024-07-10 12:00:00,201.2,201.39,201.08,201.24,2660.0,196.6455,196.8312,196.5282,196.6846,2660.0
2024-07-10 12:05:00,201.22,201.58,201.17,201.21,5117.0,196.665,197.0169,196.6161,196.6552,5117.0
2024-07-10 12:10:00,201.17,201.18,200.96,201.07,2549.0,196.6161,196.6259,196.4109,196.5184,2549.0
2024-07-10 12:15:00,201.07,201.62,201.03,201.62,2846.0,196.5184,197.056,196.4793,197.056,2846.0
2024-07-10 12:20:00,201.46,201.78,201.42,201.78,1363.0,196.8996,197.2123,196.8605,197.2123,1363.0
2024-07-10 12:25:00,201.79,201.79,201.48,201.49,2685.0,197.2221,197.2221,196.9191,196.9289,2685.0
2024-07-10 12:30:00,201.42,201.44,201.1,201.14,2398.0,196.8605,196.88,196.5477,196.5868,2398.0
2024-07-10 12:35:00,201.17,201.17,200.73,200.75,2903.0,196.6161,196.6161,196.1861,196.2056,2903.0
2024-07-10 12:40:00,200.7,200.7,200.44,200.44,1361.0,196.1568,196.1568,195.9027,195.9027,1361.0
2024-07-10 12:45:00,200.48,200.57,200.29,200.57,3529.0,195.9418,196.0297,195.7561,196.0297,3529.0
2024-07-10 12:50:00,200.51,200.82,200.43,200.59,7183.0,195.9711,196.2741,195.8929,196.0493,7183.0
2024-07-10 12:55:00,200.61,200.76,200.59,200.76,1011.0,196.0688,196.2154,196.0493,196.2154,1011.0
2024-07-10 13:00:00,200.66,200.7,200.65,200.7,824.0,196.1177,196.1568,196.1079,196.1568,824.0
2024-07-10 13:05:00,200.62,200.65,200.45,200.6,8731.0,196.0786,196.1079,195.9124,196.059,8731.0
2024-07-10 13:10:00,200.52,200.66,200.25,200.26,8824.0,195.9809,196.1177,195.717,195.7267,8824.0
2024-07-10 13:15:00,200.28,200.45,200.06,200.06,7226.0,195.7463,195.9124,195.5313,195.5313,7226.0
2024-07-10 13:20:00,200.09,200.19,199.75,199.75,13632.0,195.5606,195.6583,195.2283,195.2283,13632.0
2024-07-10 13:25:00,199.73,200.15,199.64,200.03,25282.0,195.2087,195.6192,195.1208,195.5019,25282.0
2024-07-10 13:30:00,200.03,200.47,199.99,200.44,3150.0,195.5019,195.932,195.4629,195.9027,3150.0
2024-07-10 13:35:00,200.46,200.51,200.03,200.08,12876.0,195.9222,195.9711,195.5019,195.5508,12876.0
2024-07-10 13:40:00,200.08,200.2,200.03,200.03,4093.0,195.5508,195.6681,195.5019,195.5019,4093.0
2024-07-10 13:45:00,200.02,200.23,199.91,199.91,6635.0,195.4922,195.6974,195.3847,195.3847,6635.0
2024-07-10 13:50:00,199.93,200.48,199.9,200.39,2844.0,195.4042,195.9418,195.3749,195.8538,2844.0
2024-07-10 13:55:00,200.29,200.29,200.09,200.21,1487.0,195.7561,195.7561,195.5606,195.6779,1487.0
2024-07-10 14:00:00,200.13,200.21,199.99,200.12,5257.0,195.5997,195.6779,195.4629,195.5899,5257.0
2024-07-10 14:05:00,200.24,200.4,200.0,200.11,3475.0,195.7072,195.8636,195.4726,195.5801,3475.0
2024-07-10 14:10:00,200.09,200.35,200.09,200.35,1719.0,195.5606,195.8147,195.5606,195.8147,1719.0
2024-07-10 14:15:00,200.34,200.43,200.09,200.09,4294.0,195.8049,195.8929,195.5606,195.5606,4294.0
2024-07-10 14:20:00,200.06,200.42,200.01,200.16,10035.0,195.5313,195.8831,195.4824,195.629,10035.0
2024-07-10 14:25:00,200.12,200.32,200.09,200.11,4267.0,195.5899,195.7854,195.5606,195.5801,4267.0
2024-07-10 14:30:00,200.11,200.21,199.91,200.04,23447.0,195.5801,195.6779,195.3847,195.5117,23447.0
2024-07-10 14:35:00,200.06,200.32,200.06,200.15,4168.0,195.5313,195.7854,195.5313,195.6192,4168.0
2024-07-10 14:40:00,200.16,200.5,200.07,200.41,12225.0,195.629,195.9613,195.541,195.8733,12225.0
2024-07-10 14:45:00,200.41,200.53,200.18,200.33,34698.0,195.8733,195.9906,195.6485,195.7952,34698.0
2024-07-10 14:50:00,200.34,201.05,200.33,201.03,21827.0,195.8049,196.4989,195.7952,196.4793,21827.0
2024-07-10 14:55:00,200.9,200.95,200.8,200.83,1838.0,196.3523,196.4011,196.2545,196.2838,1838.0
2024-07-10 15:00:00,200.81,200.87,200.52,200.59,10952.0,196.2643,196.3229,195.9809,196.0493,10952.0
2024-07-10 15:05:00,200.61,200.84,200.51,200.59,9718.0,196.0688,196.2936,195.9711,196.0493,9718.0
2024-07-10 15:10:00,200.58,200.74,200.54,200.58,16055.0,196.0395,196.1959,196.0004,196.0395,16055.0
2024-07-10 15:15:00,200.59,200.93,200.56,200.93,10931.0,196.0493,196.3816,196.0199,196.3816,10931.0
2024-07-10 15:20:00,200.86,201.24,200.86,201.0,6852.0,196.3132,196.6846,196.3132,196.45,6852.0
2024-07-10 15:25:00,201.1,201.25,200.96,201.06,6866.0,196.5477,196.6943,196.4109,196.5086,6866.0
2024-07-10 15:30:00,201.04,201.17,200.95,201.09,15047.0,196.4891,196.6161,196.4011,196.5379,15047.0
2024-07-10 15:35:00,201.22,201.27,200.91,201.15,9747.0,196.665,196.7139,196.362,196.5966,9747.0
2024-07-10 15:40:00,201.1,201.1,200.42,200.64,21164.0,196.5477,196.5477,195.8831,196.0981,21164.0
2024-07-10 15:45:00,200.61,200.76,200.21,200.21,17768.0,196.0688,196.2154,195.6779,195.6779,17768.0
2024-07-10 15:50:00,200.11,200.26,199.57,199.75,23439.0,195.5801,195.7267,195.0524,195.2283,23439.0
2024-07-10 15:55:00,199.74,199.74,198.89,199.03,60736.0,195.2185,195.2185,194.3878,194.5246,60736.0
2024-07-11 09:30:00,199.89,202.03,199.89,200.59,12346.0,195.3651,197.4567,195.3651,196.0493,12346.0
2024-07-11 09:35:00,200.21,200.21,199.32,199.46,3270.0,195.6779,195.6779,194.808,194.9448,3270.0
2024-07-11 09:40:00,199.63,200.07,198.88,199.03,13083.0,195.111,195.541,194.378,194.5246,13083.0
2024-07-11 09:45:00,198.9,200.95,198.58,200.28,7636.0,194.3975,196.4011,194.0848,195.7463,7636.0
2024-07-11 09:50:00,200.19,202.7,200.19,202.7,11949.0,195.6583,198.1115,195.6583,198.1115,11949.0
2024-07-11 09:55:00,202.75,202.95,202.36,202.51,6770.0,198.1604,198.3558,197.7792,197.9258,6770.0
2024-07-11 10:00:00,202.76,205.18,202.76,205.16,8327.0,198.1701,200.5354,198.1701,200.5158,8327.0
2024-07-11 10:05:00,205.19,205.29,204.56,204.67,6314.0,200.5451,200.6429,199.9294,200.0369,6314.0
2024-07-11 10:10:00,204.63,204.88,204.12,204.8,6187.0,199.9978,200.2422,199.4994,200.164,6187.0
2024-07-11 10:15:00,204.68,205.02,204.4,204.59,3142.0,200.0467,200.379,199.773,199.9587,3142.0
2024-07-11 10:20:00,204.59,205.92,204.34,205.47,21669.0,199.9587,201.2586,199.7144,200.8188,21669.0
2024-07-11 10:25:00,205.65,207.09,205.25,206.41,14832.0,200.9947,202.4021,200.6038,201.7375,14832.0
2024-07-11 10:30:00,206.57,207.28,206.42,206.47,21419.0,201.8939,202.5878,201.7473,201.7962,21419.0
2024-07-11 10:35:00,206.62,206.96,206.34,206.78,3920.0,201.9428,202.2751,201.6691,202.0991,3920.0
2024-07-11 10:40:00,206.39,206.8,205.93,206.25,5743.0,201.718,202.1187,201.2684,201.5811,5743.0
2024-07-11 10:45:00,206.35,207.08,206.07,206.75,3442.0,201.6789,202.3924,201.4052,202.0698,3442.0
2024-07-11 10:50:00,206.86,207.41,206.7,207.06,10089.0,202.1773,202.7149,202.021,202.3728,10089.0
2024-07-11 10:55:00,207.06,207.31,206.92,207.08,4417.0,202.3728,202.6171,202.236,202.3924,4417.0
2024-07-11 11:00:00,207.26,207.53,206.66,207.31,12300.0,202.5683,202.8322,201.9819,202.6171,12300.0
2024-07-11 11:05:00,207.45,207.78,207.37,207.78,2994.0,202.754,203.0765,202.6758,203.0765,2994.0
2024-07-11 11:10:00,207.61,207.91,207.44,207.74,7425.0,202.9104,203.2036,202.7442,203.0374,7425.0
2024-07-11 11:15:00,207.5,208.13,207.5,207.93,6591.0,202.8028,203.4186,202.8028,203.2231,6591.0
2024-07-11 11:20:00,207.95,207.95,206.89,206.99,10482.0,203.2427,203.2427,202.2067,202.3044,10482.0
2024-07-11 11:25:00,207.09,207.47,206.78,206.78,5974.0,202.4021,202.7735,202.0991,202.0991,5974.0
2024-07-11 11:30:00,206.94,206.98,206.33,206.41,7681.0,202.2555,202.2946,201.6593,201.7375,7681.0
2024-07-11 11:35:00,206.53,207.47,206.52,207.47,6025.0,201.8548,202.7735,201.845,202.7735,6025.0
2024-07-11 11:40:00,207.38,207.57,207.2,207.42,7015.0,202.6856,202.8713,202.5096,202.7247,7015.0
2024-07-11 11:45:00,207.51,208.0,207.45,207.61,8153.0,202.8126,203.2915,202.754,202.9104,8153.0
2024-07-11 11:50:00,207.75,207.75,207.17,207.28,5799.0,203.0472,203.0472,202.4803,202.5878,5799.0
2024-07-11 11:55:00,207.37,207.4,207.15,207.34,7093.0,202.6758,202.7051,202.4608,202.6465,7093.0
2024-07-11 12:00:00,207.34,207.34,206.6,206.6,9003.0,202.6465,202.6465,201.9232,201.9232,9003.0
2024-07-11 12:05:00,206.64,206.87,206.44,206.81,9483.0,201.9623,202.1871,201.7668,202.1285,9483.0
2024-07-11 12:10:00,206.96,207.28,206.82,207.28,3603.0,202.2751,202.5878,202.1382,202.5878,3603.0
2024-07-11 12:15:00,207.2,207.2,206.82,207.06,7505.0,202.5096,202.5096,202.1382,202.3728,7505.0
2024-07-11 12:20:00,206.98,207.09,206.83,206.98,5036.0,202.2946,202.4021,202.148,202.2946,5036.0
2024-07-11 12:25:00,206.96,207.25,206.86,207.05,2956.0,202.2751,202.5585,202.1773,202.363,2956.0
2024-07-11 12:30:00,207.21,207.34,207.15,207.16,3604.0,202.5194,202.6465,202.4608,202.4705,3604.0
2024-07-11 12:35:00,207.25,207.25,206.15,206.45,11571.0,202.5585,202.5585,201.4834,201.7766,11571.0
2024-07-11 12:40:00,206.27,206.64,206.27,206.62,1870.0,201.6007,201.9623,201.6007,201.9428,1870.0
2024-07-11 12:45:00,206.4,206.6,206.01,206.01,4724.0,201.7277,201.9232,201.3466,201.3466,4724.0
2024-07-11 12:50:00,206.18,206.31,206.02,206.2,2895.0,201.5127,201.6398,201.3564,201.5323,2895.0
2024-07-11 12:55:00,206.07,206.82,206.07,206.82,7061.0,201.4052,202.1382,201.4052,202.1382,7061.0
2024-07-11 13:00:00,206.89,206.96,206.23,206.42,9159.0,202.2067,202.2751,201.5616,201.7473,9159.0
2024-07-11 13:05:00,206.52,206.73,206.41,206.63,3019.0,201.845,202.0503,201.7375,201.9525,3019.0
2024-07-11 13:10:00,206.65,206.77,206.3,206.58,5100.0,201.9721,202.0894,201.63,201.9037,5100.0
2024-07-11 13:15:00,206.76,207.11,206.75,207.11,1162.0,202.0796,202.4217,202.0698,202.4217,1162.0
2024-07-11 13:20:00,206.98,207.42,206.85,207.32,9306.0,202.2946,202.7247,202.1676,202.6269,9306.0
2024-07-11 13:25:00,207.35,207.68,207.35,207.68,5857.0,202.6562,202.9788,202.6562,202.9788,5857.0
2024-07-11 13:30:00,207.67,208.13,207.42,208.06,12807.0,202.969,203.4186,202.7247,203.3502,12807.0
2024-07-11 13:35:00,208.23,208.35,207.89,208.26,14987.0,203.5163,203.6336,203.184,203.5456,14987.0
2024-07-11 13:40:00,208.26,208.81,208.25,208.63,5909.0,203.5456,204.0832,203.5359,203.9073,5909.0
2024-07-11 13:45:00,208.67,208.75,208.55,208.72,3617.0,203.9464,204.0246,203.8291,203.9952,3617.0
2024-07-11 13:50:00,208.7,209.07,208.6,209.07,11526.0,203.9757,204.3373,203.8779,204.3373,11526.0
2024-07-11 13:55:00,209.08,209.78,209.0,209.42,11715.0,204.3471,205.0312,204.2689,204.6794,11715.0
2024-07-11 14:00:00,209.42,209.69,209.04,209.52,7086.0,204.6794,204.9433,204.308,204.7771,7086.0
2024-07-11 14:05:00,209.58,209.58,209.33,209.44,8632.0,204.8358,204.8358,204.5914,204.6989,8632.0
2024-07-11 14:10:00,209.44,210.0,209.43,209.97,6729.0,204.6989,205.2463,204.6892,205.2169,6729.0
2024-07-11 14:15:00,210.06,210.09,209.57,209.62,12700.0,205.3049,205.3342,204.826,204.8749,12700.0
2024-07-11 14:20:00,209.77,210.08,209.66,209.66,7459.0,205.0215,205.3244,204.914,204.914,7459.0
2024-07-11 14:25:00,209.86,209.87,209.22,209.26,8596.0,205.1094,205.1192,204.4839,204.523,8596.0
2024-07-11 14:30:00,209.26,209.68,209.06,209.08,7381.0,204.523,204.9335,204.3275,204.3471,7381.0
2024-07-11 14:35:00,209.08,209.17,209.0,209.14,4649.0,204.3471,204.435,204.2689,204.4057,4649.0
2024-07-11 14:40:00,209.13,209.62,209.13,209.62,11468.0,204.3959,204.8749,204.3959,204.8749,11468.0
2024-07-11 14:45:00,209.62,209.71,208.94,208.94,10065.0,204.8749,204.9628,204.2103,204.2103,10065.0
2024-07-11 14:50:00,208.92,209.33,208.36,208.45,9562.0,204.1907,204.5914,203.6434,203.7313,9562.0
2024-07-11 14:55:00,208.45,208.76,208.24,208.76,3397.0,203.7313,204.0343,203.5261,204.0343,3397.0
2024-07-11 15:00:00,208.68,208.97,208.57,208.89,7439.0,203.9561,204.2396,203.8486,204.1614,7439.0
2024-07-11 15:05:00,208.78,208.97,208.6,208.96,4444.0,204.0539,204.2396,203.8779,204.2298,4444.0
2024-07-11 15:10:00,208.94,209.13,208.85,208.85,8869.0,204.2103,204.3959,204.1223,204.1223,8869.0
2024-07-11 15:15:00,208.91,209.61,208.84,209.28,12262.0,204.1809,204.8651,204.1125,204.5426,12262.0
2024-07-11 15:20:00,209.43,209.62,209.43,209.46,6441.0,204.6892,204.8749,204.6892,204.7185,6441.0
2024-07-11 15:25:00,209.47,209.9,209.46,209.82,11757.0,204.7283,205.1485,204.7185,205.0703,11757.0
2024-07-11 15:30:00,209.82,209.97,209.54,209.58,17344.0,205.0703,205.2169,204.7967,204.8358,17344.0
2024-07-11 15:35:00,209.57,210.32,209.57,210.32,12006.0,204.826,205.559,204.826,205.559,12006.0
2024-07-11 15:40:00,210.33,210.42,210.16,210.2,29742.0,205.5688,205.6567,205.4026,205.4417,29742.0
2024-07-11 15:45:00,210.16,210.35,209.85,210.24,25351.0,205.4026,205.5883,205.0997,205.4808,25351.0
2024-07-11 15:50:00,210.16,210.38,210.16,210.27,37677.0,205.4026,205.6177,205.4026,205.5101,37677.0
2024-07-11 15:55:00,210.28,210.61,210.09,210.09,93867.0,205.5199,205.8424,205.3342,205.3342,93867.0
2024-07-12 09:30:00,215.91,219.53,215.0,219.53,59235.0,211.0225,214.5605,210.1331,214.5605,59235.0
2024-07-12 09:35:00,219.42,219.77,217.56,218.82,30536.0,214.453,214.7951,212.6351,213.8666,30536.0
2024-07-12 09:40:00,218.45,219.4,218.0,218.38,19709.0,213.505,214.4335,213.0652,213.4366,19709.0
2024-07-12 09:45:00,218.26,219.2,218.0,219.14,40775.0,213.3193,214.238,213.0652,214.1794,40775.0
2024-07-12 09:50:00,218.88,219.1,217.97,218.23,14967.0,213.9252,214.1403,213.0358,213.29,14967.0
2024-07-12 09:55:00,218.16,219.03,218.16,218.97,5221.0,213.2215,214.0718,213.2215,214.0132,5221.0
2024-07-12 10:00:00,219.01,219.44,217.73,218.27,16080.0,214.0523,214.4726,212.8013,213.329,16080.0
2024-07-12 10:05:00,218.26,218.48,216.55,217.01,27980.0,213.3193,213.5343,211.648,212.0976,27980.0
2024-07-12 10:10:00,217.16,217.9,216.94,217.25,7939.0,212.2442,212.9674,212.0292,212.3321,7939.0
2024-07-12 10:15:00,217.3,217.3,215.66,216.79,7294.0,212.381,212.381,210.7781,211.8826,7294.0
2024-07-12 10:20:00,216.64,217.08,216.44,217.05,15936.0,211.7359,212.166,211.5405,212.1367,15936.0
2024-07-12 10:25:00,217.03,217.85,217.0,217.48,9757.0,212.1171,212.9186,212.0878,212.5569,9757.0
2024-07-12 10:30:00,217.49,217.67,216.94,217.43,24461.0,212.5667,212.7426,212.0292,212.5081,24461.0
2024-07-12 10:35:00,217.06,217.81,216.89,217.45,8838.0,212.1464,212.8795,211.9803,212.5276,8838.0
2024-07-12 10:40:00,217.41,217.41,216.68,217.38,12566.0,212.4885,212.4885,211.775,212.4592,12566.0
2024-07-12 10:45:00,217.37,217.87,217.23,217.5,7251.0,212.4494,212.9381,212.3126,212.5765,7251.0
2024-07-12 10:50:00,217.39,217.75,217.33,217.75,6674.0,212.469,212.8208,212.4103,212.8208,6674.0
2024-07-12 10:55:00,217.8,218.07,217.8,217.94,2307.0,212.8697,213.1336,212.8697,213.0065,2307.0
2024-07-12 11:00:00,218.06,218.49,217.78,218.42,9035.0,213.1238,213.5441,212.8501,213.4757,9035.0
2024-07-12 11:05:00,218.41,219.28,218.4,219.15,21636.0,213.4659,214.3162,213.4561,214.1891,21636.0
2024-07-12 11:10:00,219.05,219.33,218.97,219.03,11333.0,214.0914,214.3651,214.0132,214.0718,11333.0
2024-07-12 11:15:00,219.0,219.73,218.96,219.61,26374.0,214.0425,214.756,214.0034,214.6387,26374.0
2024-07-12 11:20:00,219.74,219.97,219.71,219.85,11787.0,214.7658,214.9906,214.7365,214.8733,11787.0
2024-07-12 11:25:00,219.8,219.94,219.44,219.58,6757.0,214.8244,214.9612,214.4726,214.6094,6757.0
2024-07-12 11:30:00,219.59,220.11,219.58,219.97,8180.0,214.6192,215.1274,214.6094,214.9906,8180.0
2024-07-12 11:35:00,219.87,220.22,219.8,220.22,5471.0,214.8928,215.2349,214.8244,215.2349,5471.0
2024-07-12 11:40:00,220.28,221.26,220.28,221.14,7736.0,215.2935,216.2514,215.2935,216.1341,7736.0
2024-07-12 11:45:00,221.27,221.44,220.76,220.82,14122.0,216.2611,216.4273,215.7627,215.8213,14122.0
2024-07-12 11:50:00,220.97,221.3,220.97,221.17,7232.0,215.9679,216.2905,215.9679,216.1634,7232.0
2024-07-12 11:55:00,221.23,221.23,220.79,220.96,8760.0,216.222,216.222,215.792,215.9582,8760.0
2024-07-12 12:00:00,221.01,221.01,220.54,220.67,8372.0,216.007,216.007,215.5477,215.6747,8372.0
2024-07-12 12:05:00,220.76,221.24,220.45,220.7,10058.0,215.7627,216.2318,215.4597,215.704,10058.0
2024-07-12 12:10:00,220.73,221.16,220.67,221.03,9768.0,215.7334,216.1536,215.6747,216.0266,9768.0
2024-07-12 12:15:00,221.03,221.17,220.87,221.05,21429.0,216.0266,216.1634,215.8702,216.0461,21429.0
2024-07-12 12:20:00,220.95,221.07,220.74,220.88,19370.0,215.9484,216.0657,215.7431,215.88,19370.0
2024-07-12 12:25:00,220.77,221.21,220.77,221.07,7358.0,215.7725,216.2025,215.7725,216.0657,7358.0
2024-07-12 12:30:00,220.96,221.06,220.6,220.71,8572.0,215.9582,216.0559,215.6063,215.7138,8572.0
2024-07-12 12:35:00,220.71,220.92,220.71,220.8,7336.0,215.7138,215.9191,215.7138,215.8018,7336.0
2024-07-12 12:40:00,220.78,221.15,220.73,221.07,21436.0,215.7822,216.1439,215.7334,216.0657,21436.0
2024-07-12 12:45:00,221.05,221.67,220.99,221.59,14652.0,216.0461,216.6521,215.9875,216.5739,14652.0
2024-07-12 12:50:00,221.71,222.31,221.68,222.28,6502.0,216.6912,217.2776,216.6619,217.2483,6502.0
2024-07-12 12:55:00,222.34,222.95,222.3,222.42,12758.0,217.3069,217.9031,217.2678,217.3851,12758.0
2024-07-12 13:00:00,222.48,222.51,221.84,222.1,8316.0,217.4437,217.4731,216.8182,217.0723,8316.0
2024-07-12 13:05:00,222.03,222.24,221.85,222.18,9262.0,217.0039,217.2092,216.828,217.1505,9262.0
2024-07-12 13:10:00,222.28,222.37,222.16,222.26,6774.0,217.2483,217.3362,217.131,217.2287,6774.0
2024-07-12 13:15:00,222.2,222.55,222.13,222.55,12850.0,217.1701,217.5122,217.1017,217.5122,12850.0
2024-07-12 13:20:00,222.64,223.13,222.63,222.89,12386.0,217.6001,218.079,217.5904,217.8445,12386.0
2024-07-12 13:25:00,222.94,223.49,222.94,223.43,17845.0,217.8933,218.4309,217.8933,218.3722,17845.0
2024-07-12 13:30:00,223.42,224.74,223.2,224.67,21917.0,218.3625,219.6526,218.1474,219.5842,21917.0
2024-07-12 13:35:00,224.6,224.88,224.49,224.73,6988.0,219.5158,219.7894,219.4082,219.6428,6988.0
2024-07-12 13:40:00,224.89,224.89,224.29,224.65,16516.0,219.7992,219.7992,219.2128,219.5646,16516.0
2024-07-12 13:45:00,224.64,224.92,224.32,224.69,13184.0,219.5549,219.8285,219.2421,219.6037,13184.0
2024-07-12 13:50:00,224.6,224.69,224.21,224.34,6223.0,219.5158,219.6037,219.1346,219.2616,6223.0
2024-07-12 13:55:00,224.34,224.56,224.13,224.22,13124.0,219.2616,219.4767,219.0564,219.1444,13124.0
2024-07-12 14:00:00,224.23,224.38,224.06,224.27,8489.0,219.1541,219.3007,218.988,219.1932,8489.0
2024-07-12 14:05:00,224.17,224.19,222.74,222.92,14554.0,219.0955,219.115,217.6979,217.8738,14554.0
2024-07-12 14:10:00,222.92,223.21,222.18,222.4,15662.0,217.8738,218.1572,217.1505,217.3656,15662.0
2024-07-12 14:15:00,222.49,222.68,222.27,222.5,10868.0,217.4535,217.6392,217.2385,217.4633,10868.0
2024-07-12 14:20:00,222.5,222.5,222.16,222.26,4026.0,217.4633,217.4633,217.131,217.2287,4026.0
2024-07-12 14:25:00,222.17,222.29,221.74,221.92,9651.0,217.1408,217.258,216.7205,216.8964,9651.0
2024-07-12 14:30:00,221.93,222.38,221.93,222.12,8143.0,216.9062,217.346,216.9062,217.0919,8143.0
2024-07-12 14:35:00,222.11,222.38,221.9,222.38,11148.0,217.0821,217.346,216.8769,217.346,11148.0
2024-07-12 14:40:00,222.29,222.4,221.63,221.8,7933.0,217.258,217.3656,216.613,216.7791,7933.0
2024-07-12 14:45:00,221.63,222.1,221.34,221.88,13076.0,216.613,217.0723,216.3296,216.8573,13076.0
2024-07-12 14:50:00,221.78,221.78,220.99,220.99,6393.0,216.7596,216.7596,215.9875,215.9875,6393.0
2024-07-12 14:55:00,220.99,221.44,220.96,221.33,21793.0,215.9875,216.4273,215.9582,216.3198,21793.0
2024-07-12 15:00:00,221.31,221.43,220.95,221.01,7905.0,216.3002,216.4175,215.9484,216.007,7905.0
2024-07-12 15:05:00,220.98,221.51,220.87,221.48,20399.0,215.9777,216.4957,215.8702,216.4664,20399.0
2024-07-12 15:10:00,221.58,221.59,221.11,221.11,10620.0,216.5641,216.5739,216.1048,216.1048,10620.0
2024-07-12 15:15:00,221.22,221.52,221.22,221.49,7659.0,216.2123,216.5055,216.2123,216.4762,7659.0
2024-07-12 15:20:00,221.51,222.12,221.5,222.0,11014.0,216.4957,217.0919,216.4859,216.9746,11014.0
2024-07-12 15:25:00,222.02,222.1,221.85,221.91,5643.0,216.9942,217.0723,216.828,216.8867,5643.0
2024-07-12 15:30:00,221.83,221.97,221.58,221.96,15226.0,216.8085,216.9453,216.5641,216.9355,15226.0
2024-07-12 15:35:00,221.88,222.0,221.3,221.85,15326.0,216.8573,216.9746,216.2905,216.828,15326.0
2024-07-12 15:40:00,221.87,222.08,221.67,221.83,16427.0,216.8476,217.0528,216.6521,216.8085,16427.0
2024-07-12 15:45:00,221.86,222.34,221.61,222.14,20828.0,216.8378,217.3069,216.5934,217.1114,20828.0
2024-07-12 15:50:00,222.07,222.4,221.62,222.35,43838.0,217.043,217.3656,216.6032,217.3167,43838.0
2024-07-12 15:55:00,222.27,222.41,221.48,221.66,105510.0,217.2385,217.3753,216.4664,216.6423,105510.0
2024-07-15 09:30:00,220.25,220.48,216.27,216.27,31095.0,215.2642,215.489,211.3743,211.3743,31095.0
2024-07-15 09:35:00,216.72,217.56,215.81,216.96,25106.0,211.8141,212.6351,210.9247,212.0487,25106.0
2024-07-15 09:40:00,216.93,217.63,216.59,217.61,4649.0,212.0194,212.7035,211.6871,212.684,4649.0
2024-07-15 09:45:00,218.1,218.42,217.34,218.26,4702.0,213.1629,213.4757,212.4201,213.3193,4702.0
2024-07-15 09:50:00,218.28,218.54,217.0,218.09,8390.0,213.3388,213.5929,212.0878,213.1531,8390.0
2024-07-15 09:55:00,217.93,218.36,216.65,216.65,10091.0,212.9967,213.417,211.7457,211.7457,10091.0
2024-07-15 10:00:00,216.77,217.49,216.4,216.41,11325.0,211.863,212.5667,211.5014,211.5112,11325.0
2024-07-15 10:05:00,216.41,217.27,216.4,217.27,5477.0,211.5112,212.3517,211.5014,212.3517,5477.0
2024-07-15 10:10:00,217.6,217.82,217.22,217.27,5158.0,212.6742,212.8892,212.3028,212.3517,5158.0
2024-07-15 10:15:00,217.27,218.87,217.27,218.86,3065.0,212.3517,213.9155,212.3517,213.9057,3065.0
2024-07-15 10:20:00,218.84,220.1,218.71,220.1,7332.0,213.8861,215.1176,213.7591,215.1176,7332.0
2024-07-15 10:25:00,220.08,220.45,219.77,220.09,13477.0,215.0981,215.4597,214.7951,215.1078,13477.0
2024-07-15 10:30:00,219.85,220.13,218.26,219.25,15904.0,214.8733,215.1469,213.3193,214.2869,15904.0
2024-07-15 10:35:00,219.27,219.37,218.57,219.28,13114.0,214.3064,214.4041,213.6223,214.3162,13114.0
2024-07-15 10:40:00,219.28,219.57,219.22,219.39,15307.0,214.3162,214.5996,214.2575,214.4237,15307.0
2024-07-15 10:45:00,219.53,219.96,219.38,219.78,3734.0,214.5605,214.9808,214.4139,214.8049,3734.0
2024-07-15 10:50:00,219.94,220.32,219.5,219.95,21551.0,214.9612,215.3326,214.5312,214.971,21551.0
2024-07-15 10:55:00,220.18,220.7,220.15,220.38,8131.0,215.1958,215.704,215.1665,215.3913,8131.0
2024-07-15 11:00:00,220.43,221.23,220.43,221.0,4062.0,215.4402,216.222,215.4402,215.9972,4062.0
2024-07-15 11:05:00,221.13,221.18,220.86,220.87,4449.0,216.1243,216.1732,215.8604,215.8702,4449.0
2024-07-15 11:10:00,220.89,221.6,220.72,221.49,27367.0,215.8897,216.5837,215.7236,216.4762,27367.0
2024-07-15 11:15:00,221.55,221.92,221.55,221.92,2350.0,216.5348,216.8964,216.5348,216.8964,2350.0
2024-07-15 11:20:00,221.92,222.05,221.46,221.46,5968.0,216.8964,217.0235,216.4468,216.4468,5968.0
2024-07-15 11:25:00,221.59,221.65,221.23,221.34,3770.0,216.5739,216.6325,216.222,216.3296,3770.0
2024-07-15 11:30:00,221.24,221.37,221.13,221.36,1727.0,216.2318,216.3589,216.1243,216.3491,1727.0
2024-07-15 11:35:00,221.22,222.23,221.21,222.22,2908.0,216.2123,217.1994,216.2025,217.1896,2908.0
2024-07-15 11:40:00,221.96,222.2,221.73,222.2,3424.0,216.9355,217.1701,216.7107,217.1701,3424.0
2024-07-15 11:45:00,222.09,222.42,221.89,222.23,5392.0,217.0626,217.3851,216.8671,217.1994,5392.0
2024-07-15 11:50:00,222.46,222.88,222.46,222.88,3100.0,217.4242,217.8347,217.4242,217.8347,3100.0
2024-07-15 11:55:00,222.88,222.93,222.55,222.55,1925.0,217.8347,217.8836,217.5122,217.5122,1925.0
2024-07-15 12:00:00,222.31,222.31,221.68,221.69,10962.0,217.2776,217.2776,216.6619,216.6716,10962.0
2024-07-15 12:05:00,221.63,221.63,221.47,221.52,1771.0,216.613,216.613,216.4566,216.5055,1771.0
2024-07-15 12:10:00,221.5,221.6,221.24,221.35,5961.0,216.4859,216.5837,216.2318,216.3393,5961.0
2024-07-15 12:15:00,221.3,221.44,221.26,221.34,2577.0,216.2905,216.4273,216.2514,216.3296,2577.0
2024-07-15 12:20:00,221.27,221.76,221.18,221.76,3635.0,216.2611,216.74,216.1732,216.74,3635.0
2024-07-15 12:25:00,221.65,221.85,221.43,221.44,6549.0,216.6325,216.828,216.4175,216.4273,6549.0
2024-07-15 12:30:00,221.3,221.38,220.72,221.03,2446.0,216.2905,216.3686,215.7236,216.0266,2446.0
2024-07-15 12:35:00,221.19,221.37,221.07,221.35,3322.0,216.1829,216.3589,216.0657,216.3393,3322.0
2024-07-15 12:40:00,221.28,221.53,221.18,221.21,3078.0,216.2709,216.5153,216.1732,216.2025,3078.0
2024-07-15 12:45:00,221.19,221.28,221.0,221.1,2000.0,216.1829,216.2709,215.9972,216.095,2000.0
2024-07-15 12:50:00,221.18,221.79,221.17,221.67,11255.0,216.1732,216.7694,216.1634,216.6521,11255.0
2024-07-15 12:55:00,221.56,221.72,221.3,221.3,4821.0,216.5446,216.701,216.2905,216.2905,4821.0
2024-07-15 13:00:00,221.33,221.33,220.56,220.72,16232.0,216.3198,216.3198,215.5672,215.7236,16232.0
2024-07-15 13:05:00,220.71,220.92,220.56,220.85,6250.0,215.7138,215.9191,215.5672,215.8506,6250.0
2024-07-15 13:10:00,220.75,220.84,220.66,220.84,4351.0,215.7529,215.8409,215.6649,215.8409,4351.0
2024-07-15 13:15:00,220.98,221.52,220.94,221.52,3855.0,215.9777,216.5055,215.9386,216.5055,3855.0
2024-07-15 13:20:00,221.6,221.67,221.43,221.61,9204.0,216.5837,216.6521,216.4175,216.5934,9204.0
2024-07-15 13:25:00,221.72,221.76,220.77,220.81,4655.0,216.701,216.74,215.7725,215.8116,4655.0
2024-07-15 13:30:00,220.59,220.6,220.27,220.27,719.0,215.5965,215.6063,215.2838,215.2838,719.0
2024-07-15 13:35:00,220.31,220.49,219.89,219.89,9686.0,215.3229,215.4988,214.9124,214.9124,9686.0
2024-07-15 13:40:00,219.98,220.16,219.87,219.87,3476.0,215.0003,215.1763,214.8928,214.8928,3476.0
2024-07-15 13:45:00,219.65,219.65,218.96,218.97,11637.0,214.6778,214.6778,214.0034,214.0132,11637.0
2024-07-15 13:50:00,218.98,219.07,218.91,218.95,2282.0,214.023,214.1109,213.9546,213.9937,2282.0
2024-07-15 13:55:00,219.03,219.14,218.77,218.77,11923.0,214.0718,214.1794,213.8177,213.8177,11923.0
2024-07-15 14:00:00,218.78,218.86,218.68,218.77,8085.0,213.8275,213.9057,213.7298,213.8177,8085.0
2024-07-15 14:05:00,218.72,218.76,218.25,218.51,12262.0,213.7689,213.808,213.3095,213.5636,12262.0
2024-07-15 14:10:00,218.66,218.78,218.01,218.01,2712.0,213.7102,213.8275,213.0749,213.0749,2712.0
2024-07-15 14:15:00,217.91,218.18,217.78,217.91,5713.0,212.9772,213.2411,212.8501,212.9772,5713.0
2024-07-15 14:20:00,218.0,218.21,218.0,218.02,2135.0,213.0652,213.2704,213.0652,213.0847,2135.0
2024-07-15 14:25:00,218.07,218.25,218.01,218.25,1400.0,213.1336,213.3095,213.0749,213.3095,1400.0
2024-07-15 14:30:00,218.23,218.32,218.08,218.12,3671.0,213.29,213.3779,213.1433,213.1824,3671.0
2024-07-15 14:35:00,218.03,218.47,217.89,218.39,4724.0,213.0945,213.5245,212.9577,213.4463,4724.0
2024-07-15 14:40:00,218.4,218.84,218.28,218.29,10810.0,213.4561,213.8861,213.3388,213.3486,10810.0
2024-07-15 14:45:00,218.12,218.18,217.87,217.87,3459.0,213.1824,213.2411,212.9381,212.9381,3459.0
2024-07-15 14:50:00,217.75,217.83,217.56,217.56,2537.0,212.8208,212.899,212.6351,212.6351,2537.0
2024-07-15 14:55:00,217.67,217.78,217.3,217.31,3735.0,212.7426,212.8501,212.381,212.3908,3735.0
2024-07-15 15:00:00,217.25,217.42,216.94,216.98,14454.0,212.3321,212.4983,212.0292,212.0682,14454.0
2024-07-15 15:05:00,217.07,217.67,216.97,217.66,5445.0,212.1562,212.7426,212.0585,212.7329,5445.0
2024-07-15 15:10:00,217.71,217.85,217.55,217.76,4927.0,212.7817,212.9186,212.6253,212.8306,4927.0
2024-07-15 15:15:00,217.79,217.9,217.78,217.87,3050.0,212.8599,212.9674,212.8501,212.9381,3050.0
2024-07-15 15:20:00,217.92,217.92,216.94,217.08,5550.0,212.987,212.987,212.0292,212.166,5550.0
2024-07-15 15:25:00,217.08,217.08,216.44,216.58,18437.0,212.166,212.166,211.5405,211.6773,18437.0
2024-07-15 15:30:00,216.59,216.59,216.24,216.45,7195.0,211.6871,211.6871,211.345,211.5502,7195.0
2024-07-15 15:35:00,216.51,216.67,216.01,216.02,6984.0,211.6089,211.7653,211.1202,211.13,6984.0
2024-07-15 15:40:00,216.02,216.22,215.81,215.84,9653.0,211.13,211.3255,210.9247,210.9541,9653.0
2024-07-15 15:45:00,215.8,215.81,215.02,215.09,11361.0,210.915,210.9247,210.1526,210.221,11361.0
2024-07-15 15:50:00,215.03,215.08,214.63,215.03,28116.0,210.1624,210.2113,209.7714,210.1624,28116.0
2024-07-15 15:55:00,215.03,215.67,214.33,215.62,125718.0,210.1624,210.7879,209.4782,210.739,125718.0
2024-07-16 09:30:00,217.43,218.06,217.43,218.05,6425.0,212.5081,213.1238,212.5081,213.114,6425.0
2024-07-16 09:35:00,218.05,218.05,215.8,216.15,2110.0,213.114,213.114,210.915,211.257,2110.0
2024-07-16 09:40:00,216.6,216.77,215.79,215.79,2719.0,211.6969,211.863,210.9052,210.9052,2719.0
2024-07-16 09:45:00,216.27,216.87,215.55,216.02,3817.0,211.3743,211.9607,210.6706,211.13,3817.0
2024-07-16 09:50:00,216.1,216.79,215.2,215.41,8669.0,211.2082,211.8826,210.3285,210.5338,8669.0
2024-07-16 09:55:00,214.92,216.27,214.92,216.27,11670.0,210.0549,211.3743,210.0549,211.3743,11670.0
2024-07-16 10:00:00,216.27,218.93,215.91,218.01,9624.0,211.3743,213.9741,211.0225,213.0749,9624.0
2024-07-16 10:05:00,218.47,218.5,216.85,217.36,2054.0,213.5245,213.5538,211.9412,212.4396,2054.0
2024-07-16 10:10:00,217.37,217.41,216.85,217.09,1919.0,212.4494,212.4885,211.9412,212.1758,1919.0
2024-07-16 10:15:00,217.11,217.58,216.9,217.57,5956.0,212.1953,212.6547,211.9901,212.6449,5956.0
2024-07-16 10:20:00,217.53,217.53,216.96,217.14,1496.0,212.6058,212.6058,212.0487,212.2246,1496.0
2024-07-16 10:25:00,216.88,217.18,216.46,216.88,11394.0,211.9705,212.2637,211.56,211.9705,11394.0
2024-07-16 10:30:00,216.86,217.34,216.64,217.34,5204.0,211.951,212.4201,211.7359,212.4201,5204.0
2024-07-16 10:35:00,217.37,218.4,217.37,218.17,3518.0,212.4494,213.4561,212.4494,213.2313,3518.0
2024-07-16 10:40:00,218.09,218.11,217.89,217.89,1121.0,213.1531,213.1727,212.9577,212.9577,1121.0
2024-07-16 10:45:00,217.91,217.95,217.63,217.65,5981.0,212.9772,213.0163,212.7035,212.7231,5981.0
2024-07-16 10:50:00,217.68,217.98,217.55,217.58,7783.0,212.7524,213.0456,212.6253,212.6547,7783.0
2024-07-16 10:55:00,217.72,217.72,217.22,217.22,3651.0,212.7915,212.7915,212.3028,212.3028,3651.0
2024-07-16 11:00:00,217.4,218.48,217.36,217.73,9305.0,212.4787,213.5343,212.4396,212.8013,9305.0
2024-07-16 11:05:00,217.74,218.18,217.74,217.9,2351.0,212.811,213.2411,212.811,212.9674,2351.0
2024-07-16 11:10:00,217.9,218.48,217.89,217.95,3000.0,212.9674,213.5343,212.9577,213.0163,3000.0
2024-07-16 11:15:00,218.14,218.46,218.0,218.45,3328.0,213.202,213.5147,213.0652,213.505,3328.0
2024-07-16 11:20:00,218.52,218.56,218.48,218.56,500.0,213.5734,213.6125,213.5343,213.6125,500.0
2024-07-16 11:25:00,218.58,218.99,218.58,218.98,2960.0,213.632,214.0327,213.632,214.023,2960.0
2024-07-16 11:30:00,218.84,219.0,218.31,218.31,2226.0,213.8861,214.0425,213.3681,213.3681,2226.0
2024-07-16 11:35:00,218.25,218.49,218.25,218.49,400.0,213.3095,213.5441,213.3095,213.5441,400.0
2024-07-16 11:40:00,218.5,219.65,218.5,219.51,8085.0,213.5538,214.6778,213.5538,214.541,8085.0
2024-07-16 11:45:00,219.5,219.64,219.21,219.52,8881.0,214.5312,214.668,214.2478,214.5508,8881.0
2024-07-16 11:50:00,219.5,220.46,219.29,219.46,22411.0,214.5312,215.4695,214.326,214.4921,22411.0
2024-07-16 11:55:00,219.78,220.13,219.49,219.78,5549.0,214.8049,215.1469,214.5214,214.8049,5549.0
2024-07-16 12:00:00,219.91,220.64,219.91,220.64,4146.0,214.9319,215.6454,214.9319,215.6454,4146.0
2024-07-16 12:05:00,220.63,220.95,220.58,220.94,4376.0,215.6356,215.9484,215.5868,215.9386,4376.0
2024-07-16 12:10:00,220.95,221.02,220.7,220.76,2622.0,215.9484,216.0168,215.704,215.7627,2622.0
2024-07-16 12:15:00,220.47,220.86,220.14,220.86,3818.0,215.4792,215.8604,215.1567,215.8604,3818.0
2024-07-16 12:20:00,220.91,221.17,220.86,220.95,2020.0,215.9093,216.1634,215.8604,215.9484,2020.0
2024-07-16 12:25:00,220.98,221.44,220.98,221.2,14918.0,215.9777,216.4273,215.9777,216.1927,14918.0
2024-07-16 12:30:00,221.2,221.95,221.19,221.7,3048.0,216.1927,216.9257,216.1829,216.6814,3048.0
2024-07-16 12:35:00,221.86,221.89,221.31,221.89,3270.0,216.8378,216.8671,216.3002,216.8671,3270.0
2024-07-16 12:40:00,221.9,222.45,221.9,222.34,3700.0,216.8769,217.4144,216.8769,217.3069,3700.0
2024-07-16 12:45:00,222.3,222.41,222.0,222.06,3246.0,217.2678,217.3753,216.9746,217.0333,3246.0
2024-07-16 12:50:00,222.31,222.56,222.16,222.44,4238.0,217.2776,217.5219,217.131,217.4047,4238.0
2024-07-16 12:55:00,222.5,222.58,222.32,222.57,2998.0,217.4633,217.5415,217.2874,217.5317,2998.0
2024-07-16 13:00:00,222.59,222.99,222.48,222.65,2884.0,217.5513,217.9422,217.4437,217.6099,2884.0
2024-07-16 13:05:00,222.61,222.67,222.31,222.36,5504.0,217.5708,217.6294,217.2776,217.3265,5504.0
2024-07-16 13:10:00,222.46,222.83,222.46,222.72,3740.0,217.4242,217.7858,217.4242,217.6783,3740.0
2024-07-16 13:15:00,222.79,223.07,222.66,223.06,1968.0,217.7467,218.0204,217.6197,218.0106,1968.0
2024-07-16 13:20:00,222.93,223.26,222.93,223.01,2769.0,217.8836,218.2061,217.8836,217.9617,2769.0
2024-07-16 13:25:00,222.72,222.97,222.72,222.81,1732.0,217.6783,217.9227,217.6783,217.7663,1732.0
2024-07-16 13:30:00,222.72,223.22,222.72,223.22,800.0,217.6783,218.167,217.6783,218.167,800.0
2024-07-16 13:35:00,223.35,223.35,223.0,223.2,2593.0,218.2941,218.2941,217.952,218.1474,2593.0
2024-07-16 13:40:00,223.07,223.37,223.06,223.37,2108.0,218.0204,218.3136,218.0106,218.3136,2108.0
2024-07-16 13:45:00,223.4,223.4,223.24,223.32,681.0,218.3429,218.3429,218.1865,218.2647,681.0
2024-07-16 13:50:00,223.2,223.27,222.92,223.27,2900.0,218.1474,218.2159,217.8738,218.2159,2900.0
2024-07-16 13:55:00,223.35,223.56,223.27,223.49,3595.0,218.2941,218.4993,218.2159,218.4309,3595.0
2024-07-16 14:00:00,223.45,223.49,223.03,223.42,5740.0,218.3918,218.4309,217.9813,218.3625,5740.0
2024-07-16 14:05:00,223.49,223.66,223.49,223.55,1899.0,218.4309,218.597,218.4309,218.4895,1899.0
2024-07-16 14:10:00,223.75,224.16,223.66,224.16,7774.0,218.685,219.0857,218.597,219.0857,7774.0
2024-07-16 14:15:00,224.09,224.23,223.9,224.23,4196.0,219.0173,219.1541,218.8316,219.1541,4196.0
2024-07-16 14:20:00,224.34,224.72,224.34,224.72,1000.0,219.2616,219.633,219.2616,219.633,1000.0
2024-07-16 14:25:00,224.73,224.92,224.58,224.79,1900.0,219.6428,219.8285,219.4962,219.7015,1900.0
2024-07-16 14:30:00,224.79,225.57,224.66,225.5,10808.0,219.7015,220.4638,219.5744,220.3954,10808.0
2024-07-16 14:35:00,225.5,225.84,225.05,225.82,12288.0,220.3954,220.7277,219.9556,220.7081,12288.0
2024-07-16 14:40:00,225.64,225.81,225.06,225.39,4714.0,220.5322,220.6984,219.9653,220.2879,4714.0
2024-07-16 14:45:00,225.33,226.65,225.22,226.55,21656.0,220.2292,221.5194,220.1217,221.4216,21656.0
2024-07-16 14:50:00,226.62,226.93,226.33,226.91,17162.0,221.49,221.793,221.2066,221.7735,17162.0
2024-07-16 14:55:00,226.71,227.11,226.7,227.1,14009.0,221.578,221.9689,221.5682,221.9592,14009.0
2024-07-16 15:00:00,227.0,227.06,226.05,226.42,13530.0,221.8614,221.9201,220.9329,221.2946,13530.0
2024-07-16 15:05:00,226.42,227.25,226.4,226.81,8001.0,221.2946,222.1058,221.275,221.6757,8001.0
2024-07-16 15:10:00,226.7,227.21,226.7,227.2,11614.0,221.5682,222.0667,221.5682,222.0569,11614.0
2024-07-16 15:15:00,227.12,227.12,226.19,226.36,9529.0,221.9787,221.9787,221.0698,221.2359,9529.0
2024-07-16 15:20:00,226.24,226.47,226.08,226.11,5351.0,221.1186,221.3434,220.9623,220.9916,5351.0
2024-07-16 15:25:00,226.0,226.59,225.94,226.49,6827.0,220.8841,221.4607,220.8254,221.363,6827.0
2024-07-16 15:30:00,226.55,226.9,226.45,226.63,5528.0,221.4216,221.7637,221.3239,221.4998,5528.0
2024-07-16 15:35:00,226.63,226.66,226.32,226.33,9291.0,221.4998,221.5291,221.1968,221.2066,9291.0
2024-07-16 15:40:00,226.21,226.37,225.94,225.94,4719.0,221.0893,221.2457,220.8254,220.8254,4719.0
2024-07-16 15:45:00,225.97,226.19,225.71,225.83,12685.0,220.8547,221.0698,220.6006,220.7179,12685.0
2024-07-16 15:50:00,225.75,226.44,225.75,226.17,26871.0,220.6397,221.3141,220.6397,221.0502,26871.0
2024-07-16 15:55:00,226.07,226.71,226.07,226.59,111679.0,220.9525,221.578,220.9525,221.4607,111679.0
2024-07-17 09:30:00,222.87,223.81,220.27,220.27,14878.0,217.8249,218.7436,215.2838,215.2838,14878.0
2024-07-17 09:35:00,220.89,222.17,220.15,221.01,7309.0,215.8897,217.1408,215.1665,216.007,7309.0
2024-07-17 09:40:00,221.02,221.31,218.16,218.6,34372.0,216.0168,216.3002,213.2215,213.6516,34372.0
2024-07-17 09:45:00,218.97,219.17,217.56,218.6,21791.0,214.0132,214.2087,212.6351,213.6516,21791.0
2024-07-17 09:50:00,218.57,219.92,216.97,219.92,16849.0,213.6223,214.9417,212.0585,214.9417,16849.0
2024-07-17 09:55:00,219.53,221.27,219.53,220.9,12487.0,214.5605,216.2611,214.5605,215.8995,12487.0
2024-07-17 10:00:00,220.83,221.05,219.28,219.66,14377.0,215.8311,216.0461,214.3162,214.6876,14377.0
2024-07-17 10:05:00,219.6,219.86,218.71,218.72,12949.0,214.6289,214.8831,213.7591,213.7689,12949.0
2024-07-17 10:10:00,218.72,220.25,218.71,220.25,10741.0,213.7689,215.2642,213.7591,215.2642,10741.0
2024-07-17 10:15:00,220.25,220.25,218.84,219.1,5256.0,215.2642,215.2642,213.8861,214.1403,5256.0
2024-07-17 10:20:00,218.92,219.14,218.74,218.95,3718.0,213.9643,214.1794,213.7884,213.9937,3718.0
2024-07-17 10:25:00,218.93,219.45,218.84,219.28,4252.0,213.9741,214.4823,213.8861,214.3162,4252.0
2024-07-17 10:30:00,219.34,219.56,217.98,218.01,12332.0,214.3748,214.5898,213.0456,213.0749,12332.0
2024-07-17 10:35:00,217.99,217.99,217.2,217.63,9005.0,213.0554,213.0554,212.2833,212.7035,9005.0
2024-07-17 10:40:00,217.82,218.79,217.66,218.76,7330.0,212.8892,213.8373,212.7329,213.808,7330.0
2024-07-17 10:45:00,218.99,219.04,218.41,218.55,1925.0,214.0327,214.0816,213.4659,213.6027,1925.0
2024-07-17 10:50:00,218.41,218.41,217.55,217.58,4555.0,213.4659,213.4659,212.6253,212.6547,4555.0
2024-07-17 10:55:00,217.51,218.46,217.46,218.46,7766.0,212.5863,213.5147,212.5374,213.5147,7766.0
2024-07-17 11:00:00,218.81,218.9,218.49,218.9,2294.0,213.8568,213.9448,213.5441,213.9448,2294.0
2024-07-17 11:05:00,219.14,219.4,218.96,219.18,1700.0,214.1794,214.4335,214.0034,214.2184,1700.0
2024-07-17 11:10:00,218.84,218.84,217.99,217.99,2800.0,213.8861,213.8861,213.0554,213.0554,2800.0
2024-07-17 11:15:00,217.79,217.79,216.83,217.05,5380.0,212.8599,212.8599,211.9216,212.1367,5380.0
2024-07-17 11:20:00,217.19,217.3,216.72,216.88,4477.0,212.2735,212.381,211.8141,211.9705,4477.0
2024-07-17 11:25:00,216.91,216.91,216.22,216.41,10356.0,211.9998,211.9998,211.3255,211.5112,10356.0
2024-07-17 11:30:00,216.2,216.51,216.05,216.08,1961.0,211.3059,211.6089,211.1593,211.1886,1961.0
2024-07-17 11:35:00,216.02,216.41,216.01,216.28,7291.0,211.13,211.5112,211.1202,211.3841,7291.0
2024-07-17 11:40:00,216.42,216.89,216.13,216.15,5259.0,211.5209,211.9803,211.2375,211.257,5259.0
2024-07-17 11:45:00,216.12,216.39,216.0,216.27,4080.0,211.2277,211.4916,211.1104,211.3743,4080.0
2024-07-17 11:50:00,216.31,216.62,216.14,216.55,5850.0,211.4134,211.7164,211.2473,211.648,5850.0
2024-07-17 11:55:00,216.27,216.39,216.07,216.23,1391.0,211.3743,211.4916,211.1788,211.3352,1391.0
2024-07-17 12:00:00,216.28,216.37,215.62,215.75,2728.0,211.3841,211.4721,210.739,210.8661,2728.0
2024-07-17 12:05:00,215.65,216.12,215.64,215.87,2671.0,210.7684,211.2277,210.7586,210.9834,2671.0
2024-07-17 12:10:00,215.89,216.0,215.43,215.43,1795.0,211.0029,211.1104,210.5533,210.5533,1795.0
2024-07-17 12:15:00,215.64,215.97,215.54,215.81,2646.0,210.7586,211.0811,210.6608,210.9247,2646.0
2024-07-17 12:20:00,215.98,216.53,215.98,216.24,2606.0,211.0909,211.6284,211.0909,211.345,2606.0
2024-07-17 12:25:00,216.1,216.43,216.04,216.28,4440.0,211.2082,211.5307,211.1495,211.3841,4440.0
2024-07-17 12:30:00,216.24,216.73,216.13,216.24,16067.0,211.345,211.8239,211.2375,211.345,16067.0
2024-07-17 12:35:00,216.24,216.47,216.11,216.2,4079.0,211.345,211.5698,211.2179,211.3059,4079.0
2024-07-17 12:40:00,216.54,216.66,216.41,216.42,1000.0,211.6382,211.7555,211.5112,211.5209,1000.0
2024-07-17 12:45:00,216.61,216.8,216.36,216.6,2000.0,211.7066,211.8923,211.4623,211.6969,2000.0
2024-07-17 12:50:00,216.85,217.03,216.79,216.96,3268.0,211.9412,212.1171,211.8826,212.0487,3268.0
2024-07-17 12:55:00,216.91,216.91,216.51,216.72,2505.0,211.9998,211.9998,211.6089,211.8141,2505.0
2024-07-17 13:00:00,216.65,216.84,216.52,216.7,1700.0,211.7457,211.9314,211.6187,211.7946,1700.0
2024-07-17 13:05:00,216.64,216.7,216.37,216.42,2254.0,211.7359,211.7946,211.4721,211.5209,2254.0
2024-07-17 13:10:00,216.29,216.5,216.12,216.43,7399.0,211.3939,211.5991,211.2277,211.5307,7399.0
2024-07-17 13:15:00,216.51,216.58,216.08,216.16,6763.0,211.6089,211.6773,211.1886,211.2668,6763.0
2024-07-17 13:20:00,216.13,216.35,216.13,216.34,1658.0,211.2375,211.4525,211.2375,211.4427,1658.0
2024-07-17 13:25:00,216.31,216.51,216.29,216.42,4984.0,211.4134,211.6089,211.3939,211.5209,4984.0
2024-07-17 13:30:00,216.51,216.62,216.1,216.1,4222.0,211.6089,211.7164,211.2082,211.2082,4222.0
2024-07-17 13:35:00,216.1,216.26,216.1,216.11,642.0,211.2082,211.3645,211.2082,211.2179,642.0
2024-07-17 13:40:00,216.1,216.14,215.82,215.82,2271.0,211.2082,211.2473,210.9345,210.9345,2271.0
2024-07-17 13:45:00,215.93,215.95,215.52,215.71,4988.0,211.042,211.0616,210.6413,210.827,4988.0
2024-07-17 13:50:00,215.59,215.79,215.5,215.61,3239.0,210.7097,210.9052,210.6218,210.7293,3239.0
2024-07-17 13:55:00,215.6,215.82,215.55,215.82,4064.0,210.7195,210.9345,210.6706,210.9345,4064.0
2024-07-17 14:00:00,215.63,215.76,215.49,215.67,1864.0,210.7488,210.8759,210.612,210.7879,1864.0
2024-07-17 14:05:00,215.59,215.59,215.11,215.36,2479.0,210.7097,210.7097,210.2406,210.4849,2479.0
2024-07-17 14:10:00,215.27,215.28,214.75,214.9,6668.0,210.397,210.4067,209.8887,210.0353,6668.0
2024-07-17 14:15:00,214.97,215.2,214.58,214.79,4729.0,210.1038,210.3285,209.7226,209.9278,4729.0
2024-07-17 14:20:00,214.88,215.11,214.82,215.11,2304.0,210.0158,210.2406,209.9571,210.2406,2304.0
2024-07-17 14:25:00,215.28,215.32,215.0,215.03,4666.0,210.4067,210.4458,210.1331,210.1624,4666.0
2024-07-17 14:30:00,215.11,215.17,214.82,214.87,1873.0,210.2406,210.2992,209.9571,210.006,1873.0
2024-07-17 14:35:00,214.87,214.87,214.79,214.87,662.0,210.006,210.006,209.9278,210.006,662.0
2024-07-17 14:40:00,214.72,214.72,213.99,214.0,4749.0,209.8594,209.8594,209.1459,209.1557,4749.0
2024-07-17 14:45:00,213.95,214.28,213.9,214.01,5436.0,209.1068,209.4294,209.058,209.1655,5436.0
2024-07-17 14:50:00,214.09,214.21,213.9,213.9,3327.0,209.2437,209.361,209.058,209.058,3327.0
2024-07-17 14:55:00,213.89,214.27,213.89,214.27,5089.0,209.0482,209.4196,209.0482,209.4196,5089.0
2024-07-17 15:00:00,214.3,214.3,213.77,213.79,1682.0,209.4489,209.4489,208.9309,208.9505,1682.0
2024-07-17 15:05:00,213.67,213.67,213.35,213.63,5417.0,208.8332,208.8332,208.5204,208.7941,5417.0
2024-07-17 15:10:00,213.64,213.69,213.56,213.68,2090.0,208.8039,208.8527,208.7257,208.843,2090.0
2024-07-17 15:15:00,213.68,213.89,213.55,213.75,5847.0,208.843,209.0482,208.7159,208.9114,5847.0
2024-07-17 15:20:00,213.79,213.93,213.67,213.67,3277.0,208.9505,209.0873,208.8332,208.8332,3277.0
2024-07-17 15:25:00,213.61,214.03,213.6,213.9,4508.0,208.7745,209.185,208.7648,209.058,4508.0
2024-07-17 15:30:00,213.79,213.88,213.35,213.62,16547.0,208.9505,209.0384,208.5204,208.7843,16547.0
2024-07-17 15:35:00,213.73,213.75,212.95,212.96,8529.0,208.8918,208.9114,208.1295,208.1393,8529.0
2024-07-17 15:40:00,212.99,212.99,212.38,212.38,4849.0,208.1686,208.1686,207.5724,207.5724,4849.0
2024-07-17 15:45:00,212.44,213.3,212.38,213.14,36540.0,207.631,208.4716,207.5724,208.3152,36540.0
2024-07-17 15:50:00,213.15,214.18,213.01,214.18,49740.0,208.3249,209.3316,208.1881,209.3316,49740.0
2024-07-17 15:55:00,214.13,214.63,213.5,213.83,161622.0,209.2828,209.7714,208.667,208.9896,161622.0
2024-07-18 09:30:00,215.28,219.42,215.2,218.14,28242.0,210.4067,214.453,210.3285,213.202,28242.0
2024-07-18 09:35:00,217.55,219.04,217.54,218.91,5882.0,212.6253,214.0816,212.6156,213.9546,5882.0
2024-07-18 09:40:00,218.82,219.25,217.47,218.41,5910.0,213.8666,214.2869,212.5472,213.4659,5910.0
2024-07-18 09:45:00,218.19,218.91,218.16,218.9,2763.0,213.2509,213.9546,213.2215,213.9448,2763.0
2024-07-18 09:50:00,219.31,220.65,219.2,220.55,3408.0,214.3455,215.6552,214.238,215.5574,3408.0
2024-07-18 09:55:00,220.68,222.12,220.42,220.48,14364.0,215.6845,217.0919,215.4304,215.489,14364.0
2024-07-18 10:00:00,221.23,222.07,221.11,221.97,6584.0,216.222,217.043,216.1048,216.9453,6584.0
2024-07-18 10:05:00,222.03,222.46,221.57,221.88,5023.0,217.0039,217.4242,216.5543,216.8573,5023.0
2024-07-18 10:10:00,221.85,222.93,221.85,222.65,9417.0,216.828,217.8836,216.828,217.6099,9417.0
2024-07-18 10:15:00,222.53,222.88,222.05,222.4,9012.0,217.4926,217.8347,217.0235,217.3656,9012.0
2024-07-18 10:20:00,222.02,222.35,220.33,220.86,18606.0,216.9942,217.3167,215.3424,215.8604,18606.0
2024-07-18 10:25:00,220.85,221.29,220.37,220.44,6403.0,215.8506,216.2807,215.3815,215.4499,6403.0
2024-07-18 10:30:00,220.44,220.89,220.22,220.22,4249.0,215.4499,215.8897,215.2349,215.2349,4249.0
2024-07-18 10:35:00,220.26,220.93,220.15,220.17,2622.0,215.274,215.9288,215.1665,215.186,2622.0
2024-07-18 10:40:00,220.2,220.43,218.92,218.96,4771.0,215.2154,215.4402,213.9643,214.0034,4771.0
2024-07-18 10:45:00,219.26,219.5,218.16,218.69,5433.0,214.2966,214.5312,213.2215,213.7395,5433.0
2024-07-18 10:50:00,218.7,218.76,218.23,218.49,3401.0,213.7493,213.808,213.29,213.5441,3401.0
2024-07-18 10:55:00,218.29,218.29,217.43,217.43,8153.0,213.3486,213.3486,212.5081,212.5081,8153.0
2024-07-18 11:00:00,217.38,217.59,217.0,217.59,3877.0,212.4592,212.6644,212.0878,212.6644,3877.0
2024-07-18 11:05:00,217.42,217.42,215.71,215.72,4485.0,212.4983,212.4983,210.827,210.8368,4485.0
2024-07-18 11:10:00,215.58,215.94,215.22,215.22,4502.0,210.6999,211.0518,210.3481,210.3481,4502.0
2024-07-18 11:15:00,215.34,215.88,215.3,215.73,2824.0,210.4654,210.9932,210.4263,210.8465,2824.0
2024-07-18 11:20:00,215.67,216.1,215.45,215.74,4269.0,210.7879,211.2082,210.5729,210.8563,4269.0
2024-07-18 11:25:00,215.84,216.38,215.77,215.77,3690.0,210.9541,211.4818,210.8856,210.8856,3690.0
2024-07-18 11:30:00,215.38,215.57,215.38,215.44,1000.0,210.5045,210.6902,210.5045,210.5631,1000.0
2024-07-18 11:35:00,215.58,216.43,215.57,216.18,3788.0,210.6999,211.5307,210.6902,211.2864,3788.0
2024-07-18 11:40:00,216.14,216.44,215.88,215.91,2125.0,211.2473,211.5405,210.9932,211.0225,2125.0
2024-07-18 11:45:00,215.95,216.09,215.52,215.53,641.0,211.0616,211.1984,210.6413,210.6511,641.0
2024-07-18 11:50:00,215.52,215.66,215.46,215.53,1073.0,210.6413,210.7781,210.5827,210.6511,1073.0
2024-07-18 11:55:00,215.42,215.51,215.25,215.28,1356.0,210.5436,210.6315,210.3774,210.4067,1356.0
2024-07-18 12:00:00,215.04,215.14,214.8,214.81,2956.0,210.1722,210.2699,209.9376,209.9474,2956.0
2024-07-18 12:05:00,214.51,215.35,214.49,215.35,2279.0,209.6542,210.4751,209.6346,210.4751,2279.0
2024-07-18 12:10:00,215.11,215.26,214.97,215.26,827.0,210.2406,210.3872,210.1038,210.3872,827.0
2024-07-18 12:15:00,215.17,215.45,215.08,215.45,3537.0,210.2992,210.5729,210.2113,210.5729,3537.0
2024-07-18 12:20:00,215.48,215.59,215.22,215.34,1001.0,210.6022,210.7097,210.3481,210.4654,1001.0
2024-07-18 12:25:00,215.33,215.51,215.27,215.34,1100.0,210.4556,210.6315,210.397,210.4654,1100.0
2024-07-18 12:30:00,215.25,215.61,215.25,215.61,950.0,210.3774,210.7293,210.3774,210.7293,950.0
2024-07-18 12:35:00,215.76,216.3,215.76,216.3,3547.0,210.8759,211.4036,210.8759,211.4036,3547.0
2024-07-18 12:40:00,216.12,216.12,215.82,215.96,1201.0,211.2277,211.2277,210.9345,211.0713,1201.0
2024-07-18 12:45:00,215.97,216.09,215.8,216.03,4069.0,211.0811,211.1984,210.915,211.1398,4069.0
2024-07-18 12:50:00,216.15,216.33,216.14,216.14,1575.0,211.257,211.433,211.2473,211.2473,1575.0
2024-07-18 12:55:00,216.27,216.73,216.26,216.73,2000.0,211.3743,211.8239,211.3645,211.8239,2000.0
2024-07-18 13:00:00,216.64,216.7,216.19,216.21,2728.0,211.7359,211.7946,211.2961,211.3157,2728.0
2024-07-18 13:05:00,216.21,216.31,216.01,216.17,2348.0,211.3157,211.4134,211.1202,211.2766,2348.0
2024-07-18 13:10:00,216.18,216.42,216.0,216.42,1001.0,211.2864,211.5209,211.1104,211.5209,1001.0
2024-07-18 13:15:00,216.27,216.34,216.26,216.26,600.0,211.3743,211.4427,211.3645,211.3645,600.0
2024-07-18 13:20:00,216.17,216.17,215.73,215.93,1400.0,211.2766,211.2766,210.8465,211.042,1400.0
2024-07-18 13:25:00,215.9,216.13,215.77,216.02,1643.0,211.0127,211.2375,210.8856,211.13,1643.0
2024-07-18 13:30:00,216.01,216.49,216.01,216.48,700.0,211.1202,211.5893,211.1202,211.5796,700.0
2024-07-18 13:35:00,216.56,216.57,216.13,216.15,1653.0,211.6578,211.6675,211.2375,211.257,1653.0
2024-07-18 13:40:00,216.3,216.3,216.03,216.08,760.0,211.4036,211.4036,211.1398,211.1886,760.0
2024-07-18 13:45:00,216.04,216.04,215.6,215.99,2643.0,211.1495,211.1495,210.7195,211.1007,2643.0
2024-07-18 13:50:00,215.49,215.63,215.43,215.43,300.0,210.612,210.7488,210.5533,210.5533,300.0
2024-07-18 13:55:00,215.43,215.5,215.17,215.2,1235.0,210.5533,210.6218,210.2992,210.3285,1235.0
2024-07-18 14:00:00,215.02,215.5,215.02,215.5,2000.0,210.1526,210.6218,210.1526,210.6218,2000.0
2024-07-18 14:05:00,215.56,215.83,215.56,215.83,1000.0,210.6804,210.9443,210.6804,210.9443,1000.0
2024-07-18 14:10:00,215.77,215.77,215.53,215.62,1602.0,210.8856,210.8856,210.6511,210.739,1602.0
2024-07-18 14:15:00,215.58,215.58,215.37,215.38,860.0,210.6999,210.6999,210.4947,210.5045,860.0
2024-07-18 14:20:00,215.46,215.88,215.46,215.88,936.0,210.5827,210.9932,210.5827,210.9932,936.0
2024-07-18 14:25:00,215.84,215.84,215.45,215.77,6152.0,210.9541,210.9541,210.5729,210.8856,6152.0
2024-07-18 14:30:00,215.61,215.93,215.61,215.9,900.0,210.7293,211.042,210.7293,211.0127,900.0
2024-07-18 14:35:00,215.81,215.85,215.57,215.66,2095.0,210.9247,210.9638,210.6902,210.7781,2095.0
2024-07-18 14:40:00,215.72,215.78,215.57,215.57,497.0,210.8368,210.8954,210.6902,210.6902,497.0
2024-07-18 14:45:00,215.56,215.99,215.56,215.99,1837.0,210.6804,211.1007,210.6804,211.1007,1837.0
2024-07-18 14:50:00,215.64,215.74,215.5,215.74,1500.0,210.7586,210.8563,210.6218,210.8563,1500.0
2024-07-18 14:55:00,215.68,215.76,215.37,215.63,1710.0,210.7977,210.8759,210.4947,210.7488,1710.0
2024-07-18 15:00:00,215.64,215.82,215.53,215.53,2050.0,210.7586,210.9345,210.6511,210.6511,2050.0
2024-07-18 15:05:00,215.6,215.67,215.5,215.67,1580.0,210.7195,210.7879,210.6218,210.7879,1580.0
2024-07-18 15:10:00,215.47,215.49,214.75,214.75,3755.0,210.5924,210.612,209.8887,209.8887,3755.0
2024-07-18 15:15:00,215.17,215.2,214.95,215.12,2613.0,210.2992,210.3285,210.0842,210.2504,2613.0
2024-07-18 15:20:00,215.22,215.35,215.09,215.09,3392.0,210.3481,210.4751,210.221,210.221,3392.0
2024-07-18 15:25:00,214.91,215.16,214.9,214.93,1766.0,210.0451,210.2894,210.0353,210.0647,1766.0
2024-07-18 15:30:00,214.78,215.05,214.5,214.52,10589.0,209.9181,210.1819,209.6444,209.6639,10589.0
2024-07-18 15:35:00,214.44,214.54,213.95,214.22,10120.0,209.5857,209.6835,209.1068,209.3707,10120.0
2024-07-18 15:40:00,214.41,214.86,214.35,214.86,9436.0,209.5564,209.9962,209.4978,209.9962,9436.0
2024-07-18 15:45:00,214.88,215.17,214.78,214.97,7408.0,210.0158,210.2992,209.9181,210.1038,7408.0
2024-07-18 15:50:00,214.98,215.24,214.68,214.83,16164.0,210.1135,210.3676,209.8203,209.9669,16164.0
2024-07-18 15:55:00,214.76,216.04,214.68,215.9,98756.0,209.8985,211.1495,209.8203,211.0127,98756.0
2024-07-19 09:30:00,216.12,216.12,213.42,213.98,32440.0,211.2277,211.2277,208.5888,209.1362,32440.0
2024-07-19 09:35:00,213.98,215.48,213.97,215.48,3881.0,209.1362,210.6022,209.1264,210.6022,3881.0
2024-07-19 09:40:00,215.09,215.47,214.98,214.99,600.0,210.221,210.5924,210.1135,210.1233,600.0
2024-07-19 09:45:00,214.1,214.57,213.95,214.31,1000.0,209.2534,209.7128,209.1068,209.4587,1000.0
2024-07-19 09:50:00,214.76,214.76,213.27,213.79,3571.0,209.8985,209.8985,208.4422,208.9505,3571.0
2024-07-19 09:55:00,213.83,214.12,213.83,213.93,2909.0,208.9896,209.273,208.9896,209.0873,2909.0
2024-07-19 10:00:00,214.09,214.39,213.9,214.09,2550.0,209.2437,209.5369,209.058,209.2437,2550.0
2024-07-19 10:05:00,214.09,214.54,214.08,214.28,5148.0,209.2437,209.6835,209.2339,209.4294,5148.0
2024-07-19 10:10:00,214.31,214.95,213.75,214.1,23979.0,209.4587,210.0842,208.9114,209.2534,23979.0
2024-07-19 10:15:00,214.12,214.6,214.06,214.31,4602.0,209.273,209.7421,209.2143,209.4587,4602.0
2024-07-19 10:20:00,214.35,214.43,213.7,214.31,2300.0,209.4978,209.576,208.8625,209.4587,2300.0
2024-07-19 10:25:00,213.96,214.33,213.61,213.75,1710.0,209.1166,209.4782,208.7745,208.9114,1710.0
2024-07-19 10:30:00,213.81,214.18,213.78,214.09,2473.0,208.97,209.3316,208.9407,209.2437,2473.0
2024-07-19 10:35:00,214.2,214.63,214.03,214.31,2955.0,209.3512,209.7714,209.185,209.4587,2955.0
2024-07-19 10:40:00,214.07,214.07,213.69,213.91,2405.0,209.2241,209.2241,208.8527,209.0677,2405.0
2024-07-19 10:45:00,213.83,214.32,213.46,214.31,3483.0,208.9896,209.4685,208.6279,209.4587,3483.0
2024-07-19 10:50:00,214.06,214.12,213.87,213.94,1039.0,209.2143,209.273,209.0287,209.0971,1039.0
2024-07-19 10:55:00,214.06,214.27,213.97,214.06,1384.0,209.2143,209.4196,209.1264,209.2143,1384.0
2024-07-19 11:00:00,214.22,214.37,213.99,213.99,1743.0,209.3707,209.5173,209.1459,209.1459,1743.0
2024-07-19 11:05:00,213.94,214.35,213.83,214.35,2400.0,209.0971,209.4978,208.9896,209.4978,2400.0
2024-07-19 11:10:00,214.31,214.55,214.2,214.28,2665.0,209.4587,209.6933,209.3512,209.4294,2665.0
2024-07-19 11:15:00,214.5,214.6,214.03,214.26,5203.0,209.6444,209.7421,209.185,209.4098,5203.0
2024-07-19 11:20:00,214.31,214.38,214.26,214.33,1000.0,209.4587,209.5271,209.4098,209.4782,1000.0
2024-07-19 11:25:00,214.47,214.48,214.27,214.3,1916.0,209.6151,209.6248,209.4196,209.4489,1916.0
2024-07-19 11:30:00,214.44,214.44,213.5,213.87,1736.0,209.5857,209.5857,208.667,209.0287,1736.0
2024-07-19 11:35:00,213.92,214.06,213.89,213.99,874.0,209.0775,209.2143,209.0482,209.1459,874.0
2024-07-19 11:40:00,214.07,214.17,213.85,213.86,1423.0,209.2241,209.3219,209.0091,209.0189,1423.0
2024-07-19 11:45:00,213.77,213.77,213.36,213.68,681.0,208.9309,208.9309,208.5302,208.843,681.0
2024-07-19 11:50:00,213.69,213.84,213.58,213.69,1314.0,208.8527,208.9993,208.7452,208.8527,1314.0
2024-07-19 11:55:00,213.54,214.3,213.52,214.3,3666.0,208.7061,209.4489,208.6866,209.4489,3666.0
2024-07-19 12:00:00,214.34,214.35,213.99,214.25,3078.0,209.488,209.4978,209.1459,209.4,3078.0
2024-07-19 12:05:00,214.27,214.33,214.04,214.18,1958.0,209.4196,209.4782,209.1948,209.3316,1958.0
2024-07-19 12:10:00,214.18,214.27,214.07,214.2,1337.0,209.3316,209.4196,209.2241,209.3512,1337.0
2024-07-19 12:15:00,214.25,214.43,213.98,213.98,1686.0,209.4,209.576,209.1362,209.1362,1686.0
2024-07-19 12:20:00,214.05,214.05,213.88,213.92,600.0,209.2046,209.2046,209.0384,209.0775,600.0
2024-07-19 12:25:00,213.78,213.9,213.57,213.63,1444.0,208.9407,209.058,208.7354,208.7941,1444.0
2024-07-19 12:30:00,213.71,213.74,213.4,213.43,1641.0,208.8723,208.9016,208.5693,208.5986,1641.0
2024-07-19 12:35:00,213.58,213.61,213.52,213.6,600.0,208.7452,208.7745,208.6866,208.7648,600.0
2024-07-19 12:40:00,213.4,213.42,213.09,213.09,1850.0,208.5693,208.5888,208.2663,208.2663,1850.0
2024-07-19 12:45:00,213.11,213.11,212.77,212.78,1011.0,208.2859,208.2859,207.9536,207.9633,1011.0
2024-07-19 12:50:00,212.76,212.84,212.57,212.66,2427.0,207.9438,208.022,207.7581,207.846,2427.0
2024-07-19 12:55:00,212.73,212.9,212.52,212.9,2043.0,207.9145,208.0806,207.7092,208.0806,2043.0
2024-07-19 13:00:00,212.74,212.74,212.48,212.6,1537.0,207.9242,207.9242,207.6701,207.7874,1537.0
2024-07-19 13:05:00,212.4,212.45,212.02,212.05,3701.0,207.5919,207.6408,207.2205,207.2498,3701.0
2024-07-19 13:10:00,211.95,212.28,211.95,212.23,1120.0,207.1521,207.4746,207.1521,207.4258,1120.0
2024-07-19 13:15:00,212.06,212.38,212.06,212.12,1129.0,207.2596,207.5724,207.2596,207.3183,1129.0
2024-07-19 13:20:00,212.17,212.18,211.84,211.97,1862.0,207.3671,207.3769,207.0446,207.1717,1862.0
2024-07-19 13:25:00,212.0,212.25,211.79,211.85,2539.0,207.201,207.4453,206.9957,207.0544,2539.0
2024-07-19 13:30:00,211.78,211.78,211.33,211.33,3376.0,206.986,206.986,206.5461,206.5461,3376.0
2024-07-19 13:35:00,211.52,211.66,211.42,211.44,2041.0,206.7318,206.8687,206.6341,206.6537,2041.0
2024-07-19 13:40:00,211.55,211.55,211.02,211.29,4046.0,206.7612,206.7612,206.2432,206.5071,4046.0
2024-07-19 13:45:00,211.33,211.48,211.32,211.47,649.0,206.5461,206.6928,206.5364,206.683,649.0
2024-07-19 13:50:00,211.21,211.47,211.13,211.38,7402.0,206.4289,206.683,206.3507,206.595,7402.0
2024-07-19 13:55:00,211.28,211.4,211.27,211.4,501.0,206.4973,206.6146,206.4875,206.6146,501.0
2024-07-19 14:00:00,211.54,211.58,211.34,211.37,1450.0,206.7514,206.7905,206.5559,206.5852,1450.0
2024-07-19 14:05:00,211.34,211.64,211.34,211.5,1031.0,206.5559,206.8491,206.5559,206.7123,1031.0
2024-07-19 14:10:00,211.61,211.78,211.46,211.78,1981.0,206.8198,206.986,206.6732,206.986,1981.0
2024-07-19 14:15:00,211.63,211.67,211.48,211.62,2000.0,206.8394,206.8785,206.6928,206.8296,2000.0
2024-07-19 14:20:00,211.53,211.54,211.3,211.31,1968.0,206.7416,206.7514,206.5168,206.5266,1968.0
2024-07-19 14:25:00,211.34,211.55,211.33,211.33,1202.0,206.5559,206.7612,206.5461,206.5461,1202.0
2024-07-19 14:30:00,211.26,211.48,211.19,211.48,1872.0,206.4777,206.6928,206.4093,206.6928,1872.0
2024-07-19 14:35:00,211.5,211.5,211.35,211.36,1100.0,206.7123,206.7123,206.5657,206.5755,1100.0
2024-07-19 14:40:00,211.38,211.53,211.37,211.44,1209.0,206.595,206.7416,206.5852,206.6537,1209.0
2024-07-19 14:45:00,211.42,211.43,211.23,211.43,1419.0,206.6341,206.6439,206.4484,206.6439,1419.0
2024-07-19 14:50:00,211.56,211.73,211.51,211.73,1205.0,206.7709,206.9371,206.7221,206.9371,1205.0
2024-07-19 14:55:00,211.74,212.22,211.7,212.16,1933.0,206.9469,207.416,206.9078,207.3574,1933.0
2024-07-19 15:00:00,212.16,212.76,212.16,212.76,1748.0,207.3574,207.9438,207.3574,207.9438,1748.0
2024-07-19 15:05:00,212.71,212.93,212.55,212.92,3927.0,207.8949,208.1099,207.7385,208.1002,3927.0
2024-07-19 15:10:00,212.76,212.89,212.67,212.87,3371.0,207.9438,208.0708,207.8558,208.0513,3371.0
2024-07-19 15:15:00,212.82,213.09,212.5,213.09,6446.0,208.0024,208.2663,207.6897,208.2663,6446.0
2024-07-19 15:20:00,213.16,213.64,213.16,213.55,5376.0,208.3347,208.8039,208.3347,208.7159,5376.0
2024-07-19 15:25:00,213.55,213.75,213.42,213.57,8725.0,208.7159,208.9114,208.5888,208.7354,8725.0
2024-07-19 15:30:00,213.43,213.68,213.41,213.47,10276.0,208.5986,208.843,208.5791,208.6377,10276.0
2024-07-19 15:35:00,213.39,213.62,213.1,213.27,7739.0,208.5595,208.7843,208.2761,208.4422,7739.0
2024-07-19 15:40:00,213.27,213.3,212.63,212.8,25434.0,208.4422,208.4716,207.8167,207.9829,25434.0
2024-07-19 15:45:00,212.87,213.17,212.73,212.76,26519.0,208.0513,208.3445,207.9145,207.9438,26519.0
2024-07-19 15:50:00,212.6,213.12,212.33,212.58,27968.0,207.7874,208.2956,207.5235,207.7679,27968.0
2024-07-19 15:55:00,212.54,212.67,211.95,212.03,81027.0,207.7288,207.8558,207.1521,207.2303,81027.0
2024-07-22 09:30:00,212.96,212.96,211.02,211.02,6735.0,208.1393,208.1393,206.2432,206.2432,6735.0
2024-07-22 09:35:00,210.95,212.02,210.55,211.59,9136.0,206.1748,207.2205,205.7838,206.8003,9136.0
2024-07-22 09:40:00,211.09,211.15,209.54,210.05,8108.0,206.3116,206.3702,204.7967,205.2951,8108.0
2024-07-22 09:45:00,209.78,210.43,209.07,209.07,9994.0,205.0312,205.6665,204.3373,204.3373,9994.0
2024-07-22 09:50:00,208.96,208.96,207.86,208.72,7220.0,204.2298,204.2298,203.1547,203.9952,7220.0
2024-07-22 09:55:00,208.72,208.8,207.78,207.92,4989.0,203.9952,204.0734,203.0765,203.2133,4989.0
2024-07-22 10:00:00,208.04,208.17,207.67,207.68,3492.0,203.3306,203.4577,202.969,202.9788,3492.0
2024-07-22 10:05:00,207.53,207.79,206.71,206.98,6294.0,202.8322,203.0863,202.0307,202.2946,6294.0
2024-07-22 10:10:00,207.21,207.93,206.97,207.74,8640.0,202.5194,203.2231,202.2848,203.0374,8640.0
2024-07-22 10:15:00,207.55,207.66,206.35,206.65,7764.0,202.8517,202.9592,201.6789,201.9721,7764.0
2024-07-22 10:20:00,206.42,206.89,206.24,206.29,6889.0,201.7473,202.2067,201.5714,201.6202,6889.0
2024-07-22 10:25:00,206.51,206.51,205.35,205.38,14638.0,201.8353,201.8353,200.7015,200.7308,14638.0
2024-07-22 10:30:00,205.33,205.98,205.04,205.79,14416.0,200.682,201.3173,200.3985,201.1316,14416.0
2024-07-22 10:35:00,205.81,206.0,205.4,205.64,12100.0,201.1511,201.3368,200.7504,200.985,12100.0
2024-07-22 10:40:00,205.55,206.47,205.38,205.9,10768.0,200.897,201.7962,200.7308,201.2391,10768.0
2024-07-22 10:45:00,205.74,205.79,205.13,205.23,5723.0,201.0827,201.1316,200.4865,200.5842,5723.0
2024-07-22 10:50:00,205.01,205.91,205.01,205.91,6388.0,200.3692,201.2488,200.3692,201.2488,6388.0
2024-07-22 10:55:00,206.01,206.2,205.71,206.11,3958.0,201.3466,201.5323,201.0534,201.4443,3958.0
2024-07-22 11:00:00,206.08,206.52,205.97,206.18,7786.0,201.415,201.845,201.3075,201.5127,7786.0
2024-07-22 11:05:00,206.19,206.4,205.42,205.42,5081.0,201.5225,201.7277,200.7699,200.7699,5081.0
2024-07-22 11:10:00,205.33,205.38,205.02,205.17,2501.0,200.682,200.7308,200.379,200.5256,2501.0
2024-07-22 11:15:00,205.22,205.22,204.58,204.75,5897.0,200.5745,200.5745,199.9489,200.1151,5897.0
2024-07-22 11:20:00,204.72,204.98,204.51,204.73,7190.0,200.0858,200.3399,199.8805,200.0956,7190.0
2024-07-22 11:25:00,204.81,205.14,204.56,204.83,5188.0,200.1737,200.4963,199.9294,200.1933,5188.0
2024-07-22 11:30:00,204.86,205.24,204.86,205.08,2600.0,200.2226,200.594,200.2226,200.4376,2600.0
2024-07-22 11:35:00,205.06,205.15,204.3,204.47,8446.0,200.4181,200.506,199.6753,199.8414,8446.0
2024-07-22 11:40:00,204.49,204.86,204.24,204.59,6973.0,199.861,200.2226,199.6166,199.9587,6973.0
2024-07-22 11:45:00,204.52,204.52,204.01,204.02,9757.0,199.8903,199.8903,199.3919,199.4016,9757.0
2024-07-22 11:50:00,204.0,204.31,203.72,204.18,8451.0,199.3821,199.6851,199.1084,199.558,8451.0
2024-07-22 11:55:00,204.09,204.35,203.86,203.97,1817.0,199.47,199.7242,199.2452,199.3528,1817.0
2024-07-22 12:00:00,204.29,204.34,203.59,203.61,8883.0,199.6655,199.7144,198.9814,199.0009,8883.0
2024-07-22 12:05:00,203.86,204.65,203.67,204.65,6550.0,199.2452,200.0174,199.0595,200.0174,6550.0
2024-07-22 12:10:00,204.88,204.88,204.39,204.72,5068.0,200.2422,200.2422,199.7632,200.0858,5068.0
2024-07-22 12:15:00,204.81,205.23,204.8,204.96,5015.0,200.1737,200.5842,200.164,200.3203,5015.0
2024-07-22 12:20:00,205.19,205.2,204.77,204.82,6788.0,200.5451,200.5549,200.1346,200.1835,6788.0
2024-07-22 12:25:00,204.84,204.93,204.38,204.57,3300.0,200.2031,200.291,199.7535,199.9392,3300.0
2024-07-22 12:30:00,204.47,204.63,204.23,204.32,4412.0,199.8414,199.9978,199.6069,199.6948,4412.0
2024-07-22 12:35:00,204.34,204.59,204.13,204.13,6100.0,199.7144,199.9587,199.5091,199.5091,6100.0
2024-07-22 12:40:00,204.13,204.23,203.88,203.95,3999.0,199.5091,199.6069,199.2648,199.3332,3999.0
2024-07-22 12:45:00,203.96,204.37,203.92,204.36,5835.0,199.343,199.7437,199.3039,199.7339,5835.0
2024-07-22 12:50:00,204.37,204.9,204.27,204.9,3067.0,199.7437,200.2617,199.646,200.2617,3067.0
2024-07-22 12:55:00,204.61,204.65,204.46,204.49,3090.0,199.9783,200.0174,199.8317,199.861,3090.0
2024-07-22 13:00:00,204.56,205.19,204.55,205.19,2781.0,199.9294,200.5451,199.9196,200.5451,2781.0
2024-07-22 13:05:00,204.97,205.22,204.97,205.02,2342.0,200.3301,200.5745,200.3301,200.379,2342.0
2024-07-22 13:10:00,204.92,205.81,204.92,205.72,4924.0,200.2813,201.1511,200.2813,201.0631,4924.0
2024-07-22 13:15:00,205.75,205.86,205.29,205.43,3505.0,201.0925,201.2,200.6429,200.7797,3505.0
2024-07-22 13:20:00,205.23,205.23,204.85,204.98,4774.0,200.5842,200.5842,200.2128,200.3399,4774.0
2024-07-22 13:25:00,205.07,205.16,204.81,205.09,3000.0,200.4279,200.5158,200.1737,200.4474,3000.0
2024-07-22 13:30:00,205.09,205.43,205.09,205.28,1969.0,200.4474,200.7797,200.4474,200.6331,1969.0
2024-07-22 13:35:00,205.46,205.46,205.14,205.22,1532.0,200.809,200.809,200.4963,200.5745,1532.0
2024-07-22 13:40:00,205.19,205.74,205.19,205.64,6248.0,200.5451,201.0827,200.5451,200.985,6248.0
2024-07-22 13:45:00,205.63,206.08,205.34,205.84,2593.0,200.9752,201.415,200.6917,201.1804,2593.0
2024-07-22 13:50:00,205.84,205.93,205.69,205.73,1888.0,201.1804,201.2684,201.0338,201.0729,1888.0
2024-07-22 13:55:00,205.73,205.78,205.47,205.61,4117.0,201.0729,201.1218,200.8188,200.9556,4117.0
2024-07-22 14:00:00,205.76,205.88,205.45,205.79,3167.0,201.1022,201.2195,200.7993,201.1316,3167.0
2024-07-22 14:05:00,205.78,205.79,205.52,205.68,4667.0,201.1218,201.1316,200.8677,201.024,4667.0
2024-07-22 14:10:00,205.68,205.68,205.45,205.47,1300.0,201.024,201.024,200.7993,200.8188,1300.0
2024-07-22 14:15:00,205.5,205.64,205.2,205.2,2149.0,200.8481,200.985,200.5549,200.5549,2149.0
2024-07-22 14:20:00,205.25,205.42,205.1,205.12,3140.0,200.6038,200.7699,200.4572,200.4767,3140.0
2024-07-22 14:25:00,205.12,205.12,204.45,204.62,2361.0,200.4767,200.4767,199.8219,199.988,2361.0
2024-07-22 14:30:00,204.64,205.24,204.5,205.1,8529.0,200.0076,200.594,199.8708,200.4572,8529.0
2024-07-22 14:35:00,205.22,205.23,205.1,205.1,2200.0,200.5745,200.5842,200.4572,200.4572,2200.0
2024-07-22 14:40:00,205.1,205.54,204.96,205.1,6194.0,200.4572,200.8872,200.3203,200.4572,6194.0
2024-07-22 14:45:00,205.16,205.54,205.15,205.47,3364.0,200.5158,200.8872,200.506,200.8188,3364.0
2024-07-22 14:50:00,205.47,206.32,205.47,206.31,5473.0,200.8188,201.6496,200.8188,201.6398,5473.0
2024-07-22 14:55:00,206.3,206.37,206.08,206.33,4509.0,201.63,201.6984,201.415,201.6593,4509.0
2024-07-22 15:00:00,206.28,206.47,206.06,206.47,6444.0,201.6105,201.7962,201.3954,201.7962,6444.0
2024-07-22 15:05:00,206.47,206.47,205.93,206.36,7571.0,201.7962,201.7962,201.2684,201.6887,7571.0
2024-07-22 15:10:00,206.31,206.53,206.09,206.28,7592.0,201.6398,201.8548,201.4248,201.6105,7592.0
2024-07-22 15:15:00,206.34,206.37,205.86,206.03,6499.0,201.6691,201.6984,201.2,201.3661,6499.0
2024-07-22 15:20:00,206.03,206.15,205.85,206.08,3645.0,201.3661,201.4834,201.1902,201.415,3645.0
2024-07-22 15:25:00,206.03,206.31,206.0,206.31,7332.0,201.3661,201.6398,201.3368,201.6398,7332.0
2024-07-22 15:30:00,206.19,206.46,206.14,206.33,6861.0,201.5225,201.7864,201.4736,201.6593,6861.0
2024-07-22 15:35:00,206.33,206.69,206.33,206.63,4050.0,201.6593,202.0112,201.6593,201.9525,4050.0
2024-07-22 15:40:00,206.63,206.63,206.03,206.19,10194.0,201.9525,201.9525,201.3661,201.5225,10194.0
2024-07-22 15:45:00,206.08,206.25,205.72,206.02,13828.0,201.415,201.5811,201.0631,201.3564,13828.0
2024-07-22 15:50:00,205.96,206.2,205.81,206.12,32319.0,201.2977,201.5323,201.1511,201.4541,32319.0
2024-07-22 15:55:00,206.12,206.34,205.67,205.87,73986.0,201.4541,201.6691,201.0143,201.2097,73986.0
2024-07-23 09:30:00,205.01,206.0,204.5,204.5,8901.0,200.3692,201.3368,199.8708,199.8708,8901.0
2024-07-23 09:35:00,204.48,204.53,203.52,204.11,5288.0,199.8512,199.9001,198.9129,199.4896,5288.0
2024-07-23 09:40:00,203.59,203.95,203.0,203.6,8402.0,198.9814,199.3332,198.4047,198.9911,8402.0
2024-07-23 09:45:00,203.45,203.99,202.8,203.99,7869.0,198.8445,199.3723,198.2092,199.3723,7869.0
2024-07-23 09:50:00,203.23,204.26,203.1,203.97,6002.0,198.6295,199.6362,198.5024,199.3528,6002.0
2024-07-23 09:55:00,203.92,204.8,203.92,203.93,3007.0,199.3039,200.164,199.3039,199.3137,3007.0
2024-07-23 10:00:00,203.49,204.48,203.31,204.47,6508.0,198.8836,199.8512,198.7077,199.8414,6508.0
2024-07-23 10:05:00,204.34,204.73,203.99,204.07,7470.0,199.7144,200.0956,199.3723,199.4505,7470.0
2024-07-23 10:10:00,204.46,204.82,204.25,204.54,2371.0,199.8317,200.1835,199.6264,199.9099,2371.0
2024-07-23 10:15:00,204.5,204.5,204.08,204.33,2201.0,199.8708,199.8708,199.4603,199.7046,2201.0
2024-07-23 10:20:00,204.1,204.27,203.55,203.56,5436.0,199.4798,199.646,198.9423,198.952,5436.0
2024-07-23 10:25:00,203.7,204.1,203.52,203.98,7924.0,199.0889,199.4798,198.9129,199.3625,7924.0
2024-07-23 10:30:00,204.04,204.66,203.94,204.16,7703.0,199.4212,200.0271,199.3234,199.5385,7703.0
2024-07-23 10:35:00,204.08,204.1,203.78,203.87,1256.0,199.4603,199.4798,199.1671,199.255,1256.0
2024-07-23 10:40:00,203.71,203.83,203.27,203.28,4535.0,199.0986,199.2159,198.6686,198.6784,4535.0
2024-07-23 10:45:00,203.35,204.35,203.35,204.12,2843.0,198.7468,199.7242,198.7468,199.4994,2843.0
2024-07-23 10:50:00,204.12,204.13,203.26,203.33,4445.0,199.4994,199.5091,198.6588,198.7272,4445.0
2024-07-23 10:55:00,203.17,204.05,203.1,203.7,4844.0,198.5709,199.4309,198.5024,199.0889,4844.0
2024-07-23 11:00:00,203.88,204.13,203.71,203.71,659.0,199.2648,199.5091,199.0986,199.0986,659.0
2024-07-23 11:05:00,203.83,203.85,203.6,203.74,828.0,199.2159,199.2355,198.9911,199.128,828.0
2024-07-23 11:10:00,203.74,203.74,203.09,203.23,5530.0,199.128,199.128,198.4927,198.6295,5530.0
2024-07-23 11:15:00,203.23,203.57,203.1,203.37,4794.0,198.6295,198.9618,198.5024,198.7663,4794.0
2024-07-23 11:20:00,203.56,204.1,203.56,203.94,2187.0,198.952,199.4798,198.952,199.3234,2187.0
2024-07-23 11:25:00,203.79,204.1,203.29,203.61,3524.0,199.1768,199.4798,198.6881,199.0009,3524.0
2024-07-23 11:30:00,203.67,203.67,203.14,203.44,2717.0,199.0595,199.0595,198.5415,198.8348,2717.0
2024-07-23 11:35:00,203.25,203.9,203.21,203.54,4237.0,198.6491,199.2843,198.61,198.9325,4237.0
2024-07-23 11:40:00,203.63,204.08,203.59,204.04,1550.0,199.0205,199.4603,198.9814,199.4212,1550.0
2024-07-23 11:45:00,204.21,204.32,203.93,204.28,1999.0,199.5873,199.6948,199.3137,199.6557,1999.0
2024-07-23 11:50:00,204.51,204.51,204.12,204.21,2444.0,199.8805,199.8805,199.4994,199.5873,2444.0
2024-07-23 11:55:00,204.28,204.37,203.97,204.18,2356.0,199.6557,199.7437,199.3528,199.558,2356.0
2024-07-23 12:00:00,204.28,204.29,204.01,204.15,761.0,199.6557,199.6655,199.3919,199.5287,761.0
2024-07-23 12:05:00,204.16,204.45,204.03,204.12,4335.0,199.5385,199.8219,199.4114,199.4994,4335.0
2024-07-23 12:10:00,204.03,204.82,203.99,204.81,5068.0,199.4114,200.1835,199.3723,200.1737,5068.0
2024-07-23 12:15:00,204.78,204.82,204.61,204.61,700.0,200.1444,200.1835,199.9783,199.9783,700.0
2024-07-23 12:20:00,204.78,204.8,204.6,204.75,1657.0,200.1444,200.164,199.9685,200.1151,1657.0
2024-07-23 12:25:00,204.59,204.62,204.3,204.35,3359.0,199.9587,199.988,199.6753,199.7242,3359.0
2024-07-23 12:30:00,204.22,204.22,203.98,203.99,909.0,199.5971,199.5971,199.3625,199.3723,909.0
2024-07-23 12:35:00,203.99,204.09,203.69,203.69,1400.0,199.3723,199.47,199.0791,199.0791,1400.0
2024-07-23 12:40:00,203.56,203.75,203.5,203.6,1102.0,198.952,199.1377,198.8934,198.9911,1102.0
2024-07-23 12:45:00,203.62,203.62,203.55,203.55,200.0,199.0107,199.0107,198.9423,198.9423,200.0
2024-07-23 12:50:00,203.57,203.92,203.57,203.63,3708.0,198.9618,199.3039,198.9618,199.0205,3708.0
2024-07-23 12:55:00,203.64,203.97,203.57,203.97,1801.0,199.0302,199.3528,198.9618,199.3528,1801.0
2024-07-23 13:00:00,204.06,204.39,204.05,204.35,1200.0,199.4407,199.7632,199.4309,199.7242,1200.0
2024-07-23 13:05:00,204.5,204.59,204.44,204.5,1600.0,199.8708,199.9587,199.8121,199.8708,1600.0
2024-07-23 13:10:00,204.43,204.52,204.37,204.41,1300.0,199.8023,199.8903,199.7437,199.7828,1300.0
2024-07-23 13:15:00,204.27,204.27,204.08,204.09,2028.0,199.646,199.646,199.4603,199.47,2028.0
2024-07-23 13:20:00,204.06,204.56,204.06,204.38,3760.0,199.4407,199.9294,199.4407,199.7535,3760.0
2024-07-23 13:25:00,204.55,204.71,204.4,204.4,1650.0,199.9196,200.076,199.773,199.773,1650.0
2024-07-23 13:30:00,204.42,204.44,204.18,204.27,1650.0,199.7926,199.8121,199.558,199.646,1650.0
2024-07-23 13:35:00,204.35,204.58,204.35,204.42,2168.0,199.7242,199.9489,199.7242,199.7926,2168.0
2024-07-23 13:40:00,204.44,204.44,204.17,204.18,817.0,199.8121,199.8121,199.5482,199.558,817.0
2024-07-23 13:45:00,204.22,204.4,204.16,204.16,1143.0,199.5971,199.773,199.5385,199.5385,1143.0
2024-07-23 13:50:00,204.36,204.5,204.24,204.41,1430.0,199.7339,199.8708,199.6166,199.7828,1430.0
2024-07-23 13:55:00,204.46,204.56,204.39,204.51,1443.0,199.8317,199.9294,199.7632,199.8805,1443.0
2024-07-23 14:00:00,204.47,204.62,204.47,204.51,2210.0,199.8414,199.988,199.8414,199.8805,2210.0
2024-07-23 14:05:00,204.45,204.53,204.37,204.37,1427.0,199.8219,199.9001,199.7437,199.7437,1427.0
2024-07-23 14:10:00,204.37,204.58,204.3,204.36,4065.0,199.7437,199.9489,199.6753,199.7339,4065.0
2024-07-23 14:15:00,204.36,204.68,204.27,204.53,8960.0,199.7339,200.0467,199.646,199.9001,8960.0
2024-07-23 14:20:00,204.62,204.91,204.35,204.91,7104.0,199.988,200.2715,199.7242,200.2715,7104.0
2024-07-23 14:25:00,204.73,204.84,204.49,204.83,1307.0,200.0956,200.2031,199.861,200.1933,1307.0
2024-07-23 14:30:00,204.72,204.91,204.6,204.6,3328.0,200.0858,200.2715,199.9685,199.9685,3328.0
2024-07-23 14:35:00,204.53,204.55,204.47,204.52,1337.0,199.9001,199.9196,199.8414,199.8903,1337.0
2024-07-23 14:40:00,204.57,204.63,204.43,204.56,1769.0,199.9392,199.9978,199.8023,199.9294,1769.0
2024-07-23 14:45:00,204.49,204.54,204.09,204.09,13527.0,199.861,199.9099,199.47,199.47,13527.0
2024-07-23 14:50:00,204.02,204.07,203.73,203.88,5025.0,199.4016,199.4505,199.1182,199.2648,5025.0
2024-07-23 14:55:00,203.91,203.99,203.52,203.7,5782.0,199.2941,199.3723,198.9129,199.0889,5782.0
2024-07-23 15:00:00,203.55,204.08,203.42,203.9,5212.0,198.9423,199.4603,198.8152,199.2843,5212.0
2024-07-23 15:05:00,203.95,203.96,203.82,203.92,1933.0,199.3332,199.343,199.2062,199.3039,1933.0
2024-07-23 15:10:00,203.94,204.19,203.92,204.16,3587.0,199.3234,199.5678,199.3039,199.5385,3587.0
2024-07-23 15:15:00,204.15,204.27,203.97,204.16,6449.0,199.5287,199.646,199.3528,199.5385,6449.0
2024-07-23 15:20:00,204.16,204.35,204.07,204.14,5224.0,199.5385,199.7242,199.4505,199.5189,5224.0
2024-07-23 15:25:00,204.12,204.2,203.96,204.06,5880.0,199.4994,199.5775,199.343,199.4407,5880.0
2024-07-23 15:30:00,204.0,204.13,203.88,204.12,4202.0,199.3821,199.5091,199.2648,199.4994,4202.0
2024-07-23 15:35:00,204.09,204.2,204.03,204.07,5968.0,199.47,199.5775,199.4114,199.4505,5968.0
2024-07-23 15:40:00,204.07,204.17,203.8,204.13,9938.0,199.4505,199.5482,199.1866,199.5091,9938.0
2024-07-23 15:45:00,204.22,204.34,204.05,204.2,10775.0,199.5971,199.7144,199.4309,199.5775,10775.0
2024-07-23 15:50:00,204.26,204.44,204.08,204.23,16901.0,199.6362,199.8121,199.4603,199.6069,16901.0
2024-07-23 15:55:00,204.28,204.67,204.11,204.65,56766.0,199.6557,200.0369,199.4896,200.0174,56766.0
2024-07-24 09:30:00,203.0,204.36,203.0,203.87,7896.0,198.4047,199.7339,198.4047,199.255,7896.0
2024-07-24 09:35:00,203.56,203.71,203.39,203.49,1100.0,198.952,199.0986,198.7859,198.8836,1100.0
2024-07-24 09:40:00,203.51,203.88,201.75,202.21,6419.0,198.9032,199.2648,197.183,197.6326,6419.0
2024-07-24 09:45:00,202.57,203.22,202.39,202.55,9887.0,197.9844,198.6197,197.8085,197.9649,9887.0
2024-07-24 09:50:00,202.45,202.51,201.53,201.78,8628.0,197.8672,197.9258,196.968,197.2123,8628.0
2024-07-24 09:55:00,201.52,201.97,200.63,201.06,10525.0,196.9582,197.398,196.0884,196.5086,10525.0
2024-07-24 10:00:00,200.97,201.29,200.52,200.73,13331.0,196.4207,196.7334,195.9809,196.1861,13331.0
2024-07-24 10:05:00,200.74,200.97,200.48,200.64,10178.0,196.1959,196.4207,195.9418,196.0981,10178.0
2024-07-24 10:10:00,200.64,200.88,200.42,200.46,8540.0,196.0981,196.3327,195.8831,195.9222,8540.0
2024-07-24 10:15:00,200.46,200.83,200.4,200.4,9398.0,195.9222,196.2838,195.8636,195.8636,9398.0
2024-07-24 10:20:00,200.46,200.81,200.25,200.36,6777.0,195.9222,196.2643,195.717,195.8245,6777.0
2024-07-24 10:25:00,200.26,201.06,200.26,201.06,5555.0,195.7267,196.5086,195.7267,196.5086,5555.0
2024-07-24 10:30:00,200.93,201.13,200.78,200.84,4339.0,196.3816,196.577,196.235,196.2936,4339.0
2024-07-24 10:35:00,200.95,201.55,200.95,201.2,19861.0,196.4011,196.9875,196.4011,196.6455,19861.0
2024-07-24 10:40:00,201.29,201.68,201.29,201.36,17271.0,196.7334,197.1146,196.7334,196.8018,17271.0
2024-07-24 10:45:00,201.3,201.91,201.05,201.91,3453.0,196.7432,197.3394,196.4989,197.3394,3453.0
2024-07-24 10:50:00,202.05,202.46,201.88,201.88,3200.0,197.4762,197.8769,197.3101,197.3101,3200.0
2024-07-24 10:55:00,201.84,202.22,201.75,201.9,5178.0,197.271,197.6424,197.183,197.3296,5178.0
2024-07-24 11:00:00,201.77,201.92,201.69,201.69,1275.0,197.2026,197.3492,197.1244,197.1244,1275.0
2024-07-24 11:05:00,201.78,202.11,201.63,201.86,6733.0,197.2123,197.5349,197.0657,197.2905,6733.0
2024-07-24 11:10:00,201.86,201.86,201.55,201.75,2265.0,197.2905,197.2905,196.9875,197.183,2265.0
2024-07-24 11:15:00,201.81,201.98,201.68,201.87,6697.0,197.2417,197.4078,197.1146,197.3003,6697.0
2024-07-24 11:20:00,201.87,201.99,201.54,201.76,5840.0,197.3003,197.4176,196.9778,197.1928,5840.0
2024-07-24 11:25:00,201.77,201.83,201.51,201.69,3700.0,197.2026,197.2612,196.9484,197.1244,3700.0
2024-07-24 11:30:00,201.71,201.91,201.7,201.91,2517.0,197.1439,197.3394,197.1341,197.3394,2517.0
2024-07-24 11:35:00,201.76,201.84,201.29,201.29,3642.0,197.1928,197.271,196.7334,196.7334,3642.0
2024-07-24 11:40:00,201.4,201.79,201.24,201.71,3901.0,196.8409,197.2221,196.6846,197.1439,3901.0
2024-07-24 11:45:00,201.71,201.71,201.16,201.36,5682.0,197.1439,197.1439,196.6064,196.8018,5682.0
2024-07-24 11:50:00,201.39,201.59,201.05,201.05,3996.0,196.8312,197.0266,196.4989,196.4989,3996.0
2024-07-24 11:55:00,201.09,201.35,201.04,201.35,3312.0,196.5379,196.7921,196.4891,196.7921,3312.0
2024-07-24 12:00:00,201.35,201.49,201.18,201.18,3406.0,196.7921,196.9289,196.6259,196.6259,3406.0
2024-07-24 12:05:00,201.28,201.34,200.95,201.02,5197.0,196.7236,196.7823,196.4011,196.4695,5197.0
2024-07-24 12:10:00,201.04,201.04,200.6,200.97,5791.0,196.4891,196.4891,196.059,196.4207,5791.0
2024-07-24 12:15:00,200.99,201.16,200.9,200.91,2203.0,196.4402,196.6064,196.3523,196.362,2203.0
2024-07-24 12:20:00,200.9,201.13,200.83,200.83,3067.0,196.3523,196.577,196.2838,196.2838,3067.0
2024-07-24 12:25:00,200.75,200.78,200.58,200.76,911.0,196.2056,196.235,196.0395,196.2154,911.0
2024-07-24 12:30:00,200.75,200.85,200.65,200.84,3612.0,196.2056,196.3034,196.1079,196.2936,3612.0
2024-07-24 12:35:00,200.83,201.03,200.82,200.82,4032.0,196.2838,196.4793,196.2741,196.2741,4032.0
2024-07-24 12:40:00,200.81,200.84,200.61,200.79,2501.0,196.2643,196.2936,196.0688,196.2447,2501.0
2024-07-24 12:45:00,200.69,200.93,200.61,200.89,2639.0,196.147,196.3816,196.0688,196.3425,2639.0
2024-07-24 12:50:00,200.75,200.8,200.69,200.72,1400.0,196.2056,196.2545,196.147,196.1763,1400.0
2024-07-24 12:55:00,200.78,200.94,200.58,200.58,4076.0,196.235,196.3913,196.0395,196.0395,4076.0
2024-07-24 13:00:00,200.75,201.03,200.69,201.03,1844.0,196.2056,196.4793,196.147,196.4793,1844.0
2024-07-24 13:05:00,201.0,201.07,200.93,201.0,3219.0,196.45,196.5184,196.3816,196.45,3219.0
2024-07-24 13:10:00,201.02,201.3,200.94,201.15,2715.0,196.4695,196.7432,196.3913,196.5966,2715.0
2024-07-24 13:15:00,201.23,201.31,201.02,201.13,2239.0,196.6748,196.753,196.4695,196.577,2239.0
2024-07-24 13:20:00,201.06,201.24,201.06,201.24,910.0,196.5086,196.6846,196.5086,196.6846,910.0
2024-07-24 13:25:00,201.21,201.22,201.19,201.19,400.0,196.6552,196.665,196.6357,196.6357,400.0
2024-07-24 13:30:00,201.19,201.35,201.12,201.34,2952.0,196.6357,196.7921,196.5673,196.7823,2952.0
2024-07-24 13:35:00,201.31,201.31,200.98,201.13,3334.0,196.753,196.753,196.4304,196.577,3334.0
2024-07-24 13:40:00,201.07,201.29,201.07,201.28,2133.0,196.5184,196.7334,196.5184,196.7236,2133.0
2024-07-24 13:45:00,201.29,201.29,201.07,201.16,1650.0,196.7334,196.7334,196.5184,196.6064,1650.0
2024-07-24 13:50:00,201.07,201.27,201.02,201.13,3131.0,196.5184,196.7139,196.4695,196.577,3131.0
2024-07-24 13:55:00,201.09,201.13,200.96,201.01,1938.0,196.5379,196.577,196.4109,196.4598,1938.0
2024-07-24 14:00:00,200.96,201.16,200.96,201.1,2129.0,196.4109,196.6064,196.4109,196.5477,2129.0
2024-07-24 14:05:00,201.18,201.43,201.17,201.42,4215.0,196.6259,196.8703,196.6161,196.8605,4215.0
2024-07-24 14:10:00,201.3,201.3,201.22,201.22,900.0,196.7432,196.7432,196.665,196.665,900.0
2024-07-24 14:15:00,201.22,201.25,201.1,201.16,1732.0,196.665,196.6943,196.5477,196.6064,1732.0
2024-07-24 14:20:00,201.04,201.05,200.87,200.87,1050.0,196.4891,196.4989,196.3229,196.3229,1050.0
2024-07-24 14:25:00,200.83,200.97,200.52,200.58,3230.0,196.2838,196.4207,195.9809,196.0395,3230.0
2024-07-24 14:30:00,200.58,200.76,200.51,200.65,3212.0,196.0395,196.2154,195.9711,196.1079,3212.0
2024-07-24 14:35:00,200.69,200.69,200.55,200.61,2500.0,196.147,196.147,196.0102,196.0688,2500.0
2024-07-24 14:40:00,200.55,200.63,200.42,200.42,1737.0,196.0102,196.0884,195.8831,195.8831,1737.0
2024-07-24 14:45:00,200.42,200.57,200.42,200.43,3501.0,195.8831,196.0297,195.8831,195.8929,3501.0
2024-07-24 14:50:00,200.43,200.61,200.29,200.61,4801.0,195.8929,196.0688,195.7561,196.0688,4801.0
2024-07-24 14:55:00,200.64,200.78,200.36,200.78,4362.0,196.0981,196.235,195.8245,196.235,4362.0
2024-07-24 15:00:00,200.8,200.89,200.64,200.69,4833.0,196.2545,196.3425,196.0981,196.147,4833.0
2024-07-24 15:05:00,200.71,200.76,200.39,200.68,5458.0,196.1666,196.2154,195.8538,196.1372,5458.0
2024-07-24 15:10:00,200.74,200.78,200.5,200.51,4402.0,196.1959,196.235,195.9613,195.9711,4402.0
2024-07-24 15:15:00,200.52,200.67,200.49,200.58,8041.0,195.9809,196.1275,195.9515,196.0395,8041.0
2024-07-24 15:20:00,200.57,200.93,200.4,200.89,14923.0,196.0297,196.3816,195.8636,196.3425,14923.0
2024-07-24 15:25:00,200.8,200.8,200.47,200.55,7148.0,196.2545,196.2545,195.932,196.0102,7148.0
2024-07-24 15:30:00,200.56,200.56,200.34,200.37,18809.0,196.0199,196.0199,195.8049,195.8342,18809.0
2024-07-24 15:35:00,200.35,200.94,200.32,200.76,17354.0,195.8147,196.3913,195.7854,196.2154,17354.0
2024-07-24 15:40:00,200.76,200.91,200.67,200.71,13937.0,196.2154,196.362,196.1275,196.1666,13937.0
2024-07-24 15:45:00,200.65,200.97,200.62,200.8,21454.0,196.1079,196.4207,196.0786,196.2545,21454.0
2024-07-24 15:50:00,200.83,201.26,200.67,201.18,30369.0,196.2838,196.7041,196.1275,196.6259,30369.0
2024-07-24 15:55:00,201.13,201.6,201.1,201.4,90393.0,196.577,197.0364,196.5477,196.8409,90393.0
2024-07-25 09:30:00,202.19,203.58,201.39,201.75,16167.0,197.613,198.9716,196.8312,197.183,16167.0
2024-07-25 09:35:00,201.67,201.67,199.0,199.59,18607.0,197.1048,197.1048,194.4953,195.0719,18607.0
2024-07-25 09:40:00,199.59,201.16,199.58,201.05,4426.0,195.0719,196.6064,195.0621,196.4989,4426.0
2024-07-25 09:45:00,200.78,201.11,199.55,200.12,17418.0,196.235,196.5575,195.0328,195.5899,17418.0
2024-07-25 09:50:00,200.19,201.3,200.19,201.3,9902.0,195.6583,196.7432,195.6583,196.7432,9902.0
2024-07-25 09:55:00,200.95,202.25,200.94,201.75,7812.0,196.4011,197.6717,196.3913,197.183,7812.0
2024-07-25 10:00:00,201.52,201.52,200.23,200.67,3095.0,196.9582,196.9582,195.6974,196.1275,3095.0
2024-07-25 10:05:00,200.67,200.67,199.37,199.74,21786.0,196.1275,196.1275,194.8569,195.2185,21786.0
2024-07-25 10:10:00,199.49,200.01,199.41,199.68,6063.0,194.9742,195.4824,194.896,195.1599,6063.0
2024-07-25 10:15:00,199.94,200.7,199.83,200.7,10122.0,195.414,196.1568,195.3065,196.1568,10122.0
2024-07-25 10:20:00,200.43,200.43,200.05,200.32,2340.0,195.8929,195.8929,195.5215,195.7854,2340.0
2024-07-25 10:25:00,200.56,200.95,200.53,200.9,4501.0,196.0199,196.4011,195.9906,196.3523,4501.0
2024-07-25 10:30:00,200.91,201.15,200.71,201.05,4645.0,196.362,196.5966,196.1666,196.4989,4645.0
2024-07-25 10:35:00,201.08,201.32,200.68,200.78,4929.0,196.5282,196.7627,196.1372,196.235,4929.0
2024-07-25 10:40:00,200.72,201.98,200.7,201.98,4480.0,196.1763,197.4078,196.1568,197.4078,4480.0
2024-07-25 10:45:00,201.85,201.91,201.67,201.89,10682.0,197.2807,197.3394,197.1048,197.3198,10682.0
2024-07-25 10:50:00,202.07,203.44,202.07,203.44,6631.0,197.4958,198.8348,197.4958,198.8348,6631.0
2024-07-25 10:55:00,203.26,204.51,203.2,204.5,7633.0,198.6588,199.8805,198.6002,199.8708,7633.0
2024-07-25 11:00:00,204.34,205.15,203.92,204.84,12723.0,199.7144,200.506,199.3039,200.2031,12723.0
2024-07-25 11:05:00,204.99,205.69,204.91,205.61,8744.0,200.3497,201.0338,200.2715,200.9556,8744.0
2024-07-25 11:10:00,205.54,206.34,205.13,205.78,7686.0,200.8872,201.6691,200.4865,201.1218,7686.0
2024-07-25 11:15:00,206.11,206.82,206.08,206.63,4929.0,201.4443,202.1382,201.415,201.9525,4929.0
2024-07-25 11:20:00,206.54,206.77,205.94,206.55,15770.0,201.8646,202.0894,201.2782,201.8744,15770.0
2024-07-25 11:25:00,206.6,206.77,206.09,206.32,15828.0,201.9232,202.0894,201.4248,201.6496,15828.0
2024-07-25 11:30:00,206.25,206.62,206.08,206.2,7195.0,201.5811,201.9428,201.415,201.5323,7195.0
2024-07-25 11:35:00,206.2,206.82,206.19,206.78,5533.0,201.5323,202.1382,201.5225,202.0991,5533.0
2024-07-25 11:40:00,206.67,206.82,206.3,206.82,5403.0,201.9916,202.1382,201.63,202.1382,5403.0
2024-07-25 11:45:00,206.9,206.96,206.22,206.22,4718.0,202.2164,202.2751,201.5518,201.5518,4718.0
2024-07-25 11:50:00,206.07,206.48,205.9,206.48,6848.0,201.4052,201.8059,201.2391,201.8059,6848.0
2024-07-25 11:55:00,206.27,206.48,206.05,206.39,3768.0,201.6007,201.8059,201.3857,201.718,3768.0
2024-07-25 12:00:00,206.44,206.64,205.76,205.83,15132.0,201.7668,201.9623,201.1022,201.1707,15132.0
2024-07-25 12:05:00,205.96,206.44,205.95,206.25,4963.0,201.2977,201.7668,201.2879,201.5811,4963.0
2024-07-25 12:10:00,206.24,206.45,206.14,206.34,1008.0,201.5714,201.7766,201.4736,201.6691,1008.0
2024-07-25 12:15:00,206.35,206.77,206.35,206.77,2247.0,201.6789,202.0894,201.6789,202.0894,2247.0
2024-07-25 12:20:00,206.83,206.83,206.02,206.02,5962.0,202.148,202.148,201.3564,201.3564,5962.0
2024-07-25 12:25:00,206.06,206.5,206.06,206.14,5027.0,201.3954,201.8255,201.3954,201.4736,5027.0
2024-07-25 12:30:00,205.97,206.02,205.69,205.8,2372.0,201.3075,201.3564,201.0338,201.1413,2372.0
2024-07-25 12:35:00,205.81,205.82,205.4,205.4,1618.0,201.1511,201.1609,200.7504,200.7504,1618.0
2024-07-25 12:40:00,205.46,205.46,204.92,204.92,2091.0,200.809,200.809,200.2813,200.2813,2091.0
2024-07-25 12:45:00,204.98,205.08,204.55,204.6,5318.0,200.3399,200.4376,199.9196,199.9685,5318.0
2024-07-25 12:50:00,204.46,204.48,203.99,204.27,5176.0,199.8317,199.8512,199.3723,199.646,5176.0
2024-07-25 12:55:00,204.29,204.29,203.71,203.85,5794.0,199.6655,199.6655,199.0986,199.2355,5794.0
2024-07-25 13:00:00,204.0,204.33,203.87,204.08,7306.0,199.3821,199.7046,199.255,199.4603,7306.0
2024-07-25 13:05:00,204.29,204.43,204.29,204.41,1204.0,199.6655,199.8023,199.6655,199.7828,1204.0
2024-07-25 13:10:00,204.33,204.39,203.83,204.07,13108.0,199.7046,199.7632,199.2159,199.4505,13108.0
2024-07-25 13:15:00,204.04,204.04,203.56,203.74,2115.0,199.4212,199.4212,198.952,199.128,2115.0
2024-07-25 13:20:00,203.76,204.26,203.49,203.59,8120.0,199.1475,199.6362,198.8836,198.9814,8120.0
2024-07-25 13:25:00,203.67,204.19,203.65,204.0,5810.0,199.0595,199.5678,199.04,199.3821,5810.0
2024-07-25 13:30:00,203.93,204.28,203.79,204.21,3433.0,199.3137,199.6557,199.1768,199.5873,3433.0
2024-07-25 13:35:00,204.06,204.08,203.89,204.08,700.0,199.4407,199.4603,199.2746,199.4603,700.0
2024-07-25 13:40:00,204.1,204.29,204.03,204.12,2588.0,199.4798,199.6655,199.4114,199.4994,2588.0
2024-07-25 13:45:00,204.17,204.17,203.88,203.88,1917.0,199.5482,199.5482,199.2648,199.2648,1917.0
2024-07-25 13:50:00,203.85,203.94,203.71,203.93,2650.0,199.2355,199.3234,199.0986,199.3137,2650.0
2024-07-25 13:55:00,203.82,203.96,203.66,203.87,4541.0,199.2062,199.343,199.0498,199.255,4541.0
2024-07-25 14:00:00,203.74,203.74,203.44,203.45,1659.0,199.128,199.128,198.8348,198.8445,1659.0
2024-07-25 14:05:00,203.58,203.58,203.38,203.38,1000.0,198.9716,198.9716,198.7761,198.7761,1000.0
2024-07-25 14:10:00,203.39,203.6,203.29,203.29,2863.0,198.7859,198.9911,198.6881,198.6881,2863.0
2024-07-25 14:15:00,203.25,203.53,203.17,203.51,2517.0,198.6491,198.9227,198.5709,198.9032,2517.0
2024-07-25 14:20:00,203.51,203.69,203.37,203.49,2963.0,198.9032,199.0791,198.7663,198.8836,2963.0
2024-07-25 14:25:00,203.4,203.52,203.04,203.06,1928.0,198.7957,198.9129,198.4438,198.4634,1928.0
2024-07-25 14:30:00,203.27,203.61,203.26,203.47,4105.0,198.6686,199.0009,198.6588,198.8641,4105.0
2024-07-25 14:35:00,203.36,203.37,203.32,203.33,400.0,198.7566,198.7663,198.7175,198.7272,400.0
2024-07-25 14:40:00,203.24,203.24,202.92,202.95,3039.0,198.6393,198.6393,198.3265,198.3558,3039.0
2024-07-25 14:45:00,202.82,202.96,202.57,202.57,1520.0,198.2288,198.3656,197.9844,197.9844,1520.0
2024-07-25 14:50:00,202.63,202.71,202.37,202.38,2300.0,198.0431,198.1213,197.789,197.7987,2300.0
2024-07-25 14:55:00,202.47,202.66,202.36,202.36,2465.0,197.8867,198.0724,197.7792,197.7792,2465.0
2024-07-25 15:00:00,202.42,202.57,202.32,202.44,2605.0,197.8378,197.9844,197.7401,197.8574,2605.0
2024-07-25 15:05:00,202.43,202.63,202.33,202.36,3147.0,197.8476,198.0431,197.7499,197.7792,3147.0
2024-07-25 15:10:00,202.36,202.78,202.36,202.74,2783.0,197.7792,198.1897,197.7792,198.1506,2783.0
2024-07-25 15:15:00,202.78,202.89,202.62,202.84,5728.0,198.1897,198.2972,198.0333,198.2483,5728.0
2024-07-25 15:20:00,202.77,203.35,202.76,203.04,6590.0,198.1799,198.7468,198.1701,198.4438,6590.0
2024-07-25 15:25:00,203.01,203.44,203.01,203.32,4274.0,198.4145,198.8348,198.4145,198.7175,4274.0
2024-07-25 15:30:00,203.36,203.7,203.36,203.65,4230.0,198.7566,199.0889,198.7566,199.04,4230.0
2024-07-25 15:35:00,203.52,203.64,203.22,203.26,4086.0,198.9129,199.0302,198.6197,198.6588,4086.0
2024-07-25 15:40:00,203.23,203.28,202.94,202.98,8730.0,198.6295,198.6784,198.3461,198.3852,8730.0
2024-07-25 15:45:00,202.98,203.33,202.83,203.31,19131.0,198.3852,198.7272,198.2386,198.7077,19131.0
2024-07-25 15:50:00,203.36,203.39,202.74,202.78,21218.0,198.7566,198.7859,198.1506,198.1897,21218.0
2024-07-25 15:55:00,202.59,203.01,202.35,202.62,69526.0,198.004,198.4145,197.7694,198.0333,69526.0
2024-07-26 09:30:00,204.98,206.82,204.21,205.36,5785.0,200.3399,202.1382,199.5873,200.7113,5785.0
2024-07-26 09:35:00,204.59,208.31,203.93,206.68,11407.0,199.9587,203.5945,199.3137,202.0014,11407.0
2024-07-26 09:40:00,207.36,207.75,206.8,207.49,2720.0,202.666,203.0472,202.1187,202.7931,2720.0
2024-07-26 09:45:00,207.81,208.53,207.61,208.16,2581.0,203.1058,203.8095,202.9104,203.4479,2581.0
2024-07-26 09:50:00,208.06,208.93,207.65,208.49,7928.0,203.3502,204.2005,202.9495,203.7704,7928.0
2024-07-26 09:55:00,208.64,210.11,208.25,210.11,8349.0,203.917,205.3538,203.5359,205.3538,8349.0
2024-07-26 10:00:00,209.79,210.99,209.66,210.11,13525.0,205.041,206.2138,204.914,205.3538,13525.0
2024-07-26 10:05:00,210.15,210.16,208.45,208.63,13286.0,205.3929,205.4026,203.7313,203.9073,13286.0
2024-07-26 10:10:00,208.83,209.26,208.38,208.38,8853.0,204.1027,204.523,203.6629,203.6629,8853.0
2024-07-26 10:15:00,208.95,209.04,208.35,208.35,3127.0,204.22,204.308,203.6336,203.6336,3127.0
2024-07-26 10:20:00,208.4,208.6,207.53,208.05,6347.0,203.6825,203.8779,202.8322,203.3404,6347.0
2024-07-26 10:25:00,207.94,208.06,207.29,207.3,5413.0,203.2329,203.3502,202.5976,202.6074,5413.0
2024-07-26 10:30:00,207.3,207.3,205.88,206.01,6030.0,202.6074,202.6074,201.2195,201.3466,6030.0
2024-07-26 10:35:00,206.02,206.16,205.19,205.46,3443.0,201.3564,201.4932,200.5451,200.809,3443.0
2024-07-26 10:40:00,205.58,207.08,205.47,206.65,10756.0,200.9263,202.3924,200.8188,201.9721,10756.0
2024-07-26 10:45:00,206.77,207.56,206.7,207.38,6161.0,202.0894,202.8615,202.021,202.6856,6161.0
2024-07-26 10:50:00,207.2,207.63,206.82,207.27,2701.0,202.5096,202.9299,202.1382,202.5781,2701.0
2024-07-26 10:55:00,207.27,207.72,206.96,207.72,4361.0,202.5781,203.0179,202.2751,203.0179,4361.0
2024-07-26 11:00:00,207.51,208.15,207.51,208.15,3722.0,202.8126,203.4381,202.8126,203.4381,3722.0
2024-07-26 11:05:00,208.07,208.07,207.7,207.74,2296.0,203.3599,203.3599,202.9983,203.0374,2296.0
2024-07-26 11:10:00,207.7,207.95,207.41,207.95,2000.0,202.9983,203.2427,202.7149,203.2427,2000.0
2024-07-26 11:15:00,207.66,207.76,207.2,207.76,3800.0,202.9592,203.057,202.5096,203.057,3800.0
2024-07-26 11:20:00,207.88,208.02,207.72,207.97,2481.0,203.1742,203.3111,203.0179,203.2622,2481.0
2024-07-26 11:25:00,207.98,208.3,207.73,207.86,5789.0,203.272,203.5847,203.0276,203.1547,5789.0
2024-07-26 11:30:00,208.1,208.24,207.84,208.0,3717.0,203.3893,203.5261,203.1352,203.2915,3717.0
2024-07-26 11:35:00,208.12,208.62,208.12,208.58,4220.0,203.4088,203.8975,203.4088,203.8584,4220.0
2024-07-26 11:40:00,208.47,208.57,207.98,208.15,1700.0,203.7509,203.8486,203.272,203.4381,1700.0
2024-07-26 11:45:00,207.96,208.31,207.96,208.19,4372.0,203.2524,203.5945,203.2524,203.4772,4372.0
2024-07-26 11:50:00,208.22,208.48,208.22,208.26,3197.0,203.5065,203.7607,203.5065,203.5456,3197.0
2024-07-26 11:55:00,208.28,209.13,208.28,208.99,6606.0,203.5652,204.3959,203.5652,204.2591,6606.0
2024-07-26 12:00:00,209.0,209.49,209.0,209.43,2610.0,204.2689,204.7478,204.2689,204.6892,2610.0
2024-07-26 12:05:00,209.43,209.62,209.22,209.62,4256.0,204.6892,204.8749,204.4839,204.8749,4256.0
2024-07-26 12:10:00,209.53,209.54,209.13,209.28,2198.0,204.7869,204.7967,204.3959,204.5426,2198.0
2024-07-26 12:15:00,209.08,209.74,209.08,209.74,10430.0,204.3471,204.9921,204.3471,204.9921,10430.0
2024-07-26 12:20:00,209.59,209.63,209.25,209.43,9520.0,204.8455,204.8846,204.5132,204.6892,9520.0
2024-07-26 12:25:00,209.6,209.86,209.58,209.58,1975.0,204.8553,205.1094,204.8358,204.8358,1975.0
2024-07-26 12:30:00,209.67,209.67,209.35,209.57,1202.0,204.9237,204.9237,204.611,204.826,1202.0
2024-07-26 12:35:00,209.45,210.02,209.45,210.02,4462.0,204.7087,205.2658,204.7087,205.2658,4462.0
2024-07-26 12:40:00,209.77,210.18,209.76,210.04,4592.0,205.0215,205.4222,205.0117,205.2853,4592.0
2024-07-26 12:45:00,210.21,210.4,210.11,210.28,4777.0,205.4515,205.6372,205.3538,205.5199,4777.0
2024-07-26 12:50:00,210.34,210.89,210.33,210.79,3710.0,205.5786,206.1161,205.5688,206.0184,3710.0
2024-07-26 12:55:00,210.7,211.02,210.53,211.02,11932.0,205.9304,206.2432,205.7643,206.2432,11932.0
2024-07-26 13:00:00,211.17,211.17,210.96,211.13,1533.0,206.3898,206.3898,206.1845,206.3507,1533.0
2024-07-26 13:05:00,211.04,211.14,210.34,210.35,5589.0,206.2627,206.3604,205.5786,205.5883,5589.0
2024-07-26 13:10:00,210.59,210.82,210.52,210.78,1156.0,205.8229,206.0477,205.7545,206.0086,1156.0
2024-07-26 13:15:00,210.66,210.99,210.57,210.66,5641.0,205.8913,206.2138,205.8034,205.8913,5641.0
2024-07-26 13:20:00,210.71,210.71,210.25,210.46,2610.0,205.9402,205.9402,205.4906,205.6958,2610.0
2024-07-26 13:25:00,210.59,210.59,210.37,210.37,722.0,205.8229,205.8229,205.6079,205.6079,722.0
2024-07-26 13:30:00,210.61,210.66,210.37,210.38,4645.0,205.8424,205.8913,205.6079,205.6177,4645.0
2024-07-26 13:35:00,210.47,210.61,209.9,210.24,7486.0,205.7056,205.8424,205.1485,205.4808,7486.0
2024-07-26 13:40:00,210.44,210.58,209.92,210.13,3434.0,205.6763,205.8131,205.1681,205.3733,3434.0
2024-07-26 13:45:00,209.93,210.26,209.83,210.05,2237.0,205.1778,205.5004,205.0801,205.2951,2237.0
2024-07-26 13:50:00,209.82,210.02,209.82,209.99,1609.0,205.0703,205.2658,205.0703,205.2365,1609.0
2024-07-26 13:55:00,209.76,209.92,209.65,209.79,2591.0,205.0117,205.1681,204.9042,205.041,2591.0
2024-07-26 14:00:00,209.79,209.98,209.4,209.5,3875.0,205.041,205.2267,204.6598,204.7576,3875.0
2024-07-26 14:05:00,209.53,209.63,209.15,209.15,1858.0,204.7869,204.8846,204.4155,204.4155,1858.0
2024-07-26 14:10:00,209.37,209.44,209.15,209.15,899.0,204.6305,204.6989,204.4155,204.4155,899.0
2024-07-26 14:15:00,209.31,209.32,208.78,208.84,4369.0,204.5719,204.5816,204.0539,204.1125,4369.0
2024-07-26 14:20:00,208.73,208.76,208.42,208.42,2393.0,204.005,204.0343,203.702,203.702,2393.0
2024-07-26 14:25:00,208.41,208.61,208.29,208.5,5181.0,203.6922,203.8877,203.575,203.7802,5181.0
2024-07-26 14:30:00,208.5,208.51,208.19,208.29,5692.0,203.7802,203.79,203.4772,203.575,5692.0
2024-07-26 14:35:00,208.28,208.7,208.27,208.7,4598.0,203.5652,203.9757,203.5554,203.9757,4598.0
2024-07-26 14:40:00,208.53,208.7,207.97,208.41,6595.0,203.8095,203.9757,203.2622,203.6922,6595.0
2024-07-26 14:45:00,208.28,208.41,208.26,208.26,500.0,203.5652,203.6922,203.5456,203.5456,500.0
2024-07-26 14:50:00,208.41,208.65,208.18,208.35,4654.0,203.6922,203.9268,203.4675,203.6336,4654.0
2024-07-26 14:55:00,208.31,208.43,208.03,208.12,1980.0,203.5945,203.7118,203.3208,203.4088,1980.0
2024-07-26 15:00:00,208.15,208.15,207.47,207.47,4090.0,203.4381,203.4381,202.7735,202.7735,4090.0
2024-07-26 15:05:00,207.55,208.15,207.38,208.02,7929.0,202.8517,203.4381,202.6856,203.3111,7929.0
2024-07-26 15:10:00,207.93,208.36,207.93,208.23,3801.0,203.2231,203.6434,203.2231,203.5163,3801.0
2024-07-26 15:15:00,208.3,208.56,208.07,208.22,6171.0,203.5847,203.8389,203.3599,203.5065,6171.0
2024-07-26 15:20:00,208.31,208.66,208.12,208.66,4933.0,203.5945,203.9366,203.4088,203.9366,4933.0
2024-07-26 15:25:00,208.62,208.84,208.37,208.44,5644.0,203.8975,204.1125,203.6532,203.7216,5644.0
2024-07-26 15:30:00,208.33,208.51,208.14,208.51,7184.0,203.6141,203.79,203.4284,203.79,7184.0
2024-07-26 15:35:00,208.36,208.44,207.96,208.39,10462.0,203.6434,203.7216,203.2524,203.6727,10462.0
2024-07-26 15:40:00,208.49,208.57,207.71,208.3,17530.0,203.7704,203.8486,203.0081,203.5847,17530.0
2024-07-26 15:45:00,208.3,208.85,208.3,208.7,7037.0,203.5847,204.1223,203.5847,203.9757,7037.0
2024-07-26 15:50:00,208.77,208.94,208.23,208.31,26015.0,204.0441,204.2103,203.5163,203.5945,26015.0
2024-07-26 15:55:00,208.38,209.09,207.99,209.06,104345.0,203.6629,204.3569,203.2818,204.3275,104345.0
2024-07-29 09:30:00,209.95,211.18,209.39,209.59,17561.0,205.1974,206.3995,204.6501,204.8455,17561.0
2024-07-29 09:35:00,209.74,209.8,207.51,207.51,5341.0,204.9921,205.0508,202.8126,202.8126,5341.0
2024-07-29 09:40:00,207.51,208.24,207.51,207.61,994.0,202.8126,203.5261,202.8126,202.9104,994.0
2024-07-29 09:45:00,207.67,207.71,207.38,207.47,4600.0,202.969,203.0081,202.6856,202.7735,4600.0
2024-07-29 09:50:00,207.43,207.76,206.85,207.53,13822.0,202.7344,203.057,202.1676,202.8322,13822.0
2024-07-29 09:55:00,207.53,208.62,207.52,207.78,3698.0,202.8322,203.8975,202.8224,203.0765,3698.0
2024-07-29 10:00:00,208.19,209.06,207.84,208.72,3895.0,203.4772,204.3275,203.1352,203.9952,3895.0
2024-07-29 10:05:00,209.25,209.25,208.48,208.82,3732.0,204.5132,204.5132,203.7607,204.093,3732.0
2024-07-29 10:10:00,208.93,209.2,207.96,208.15,5860.0,204.2005,204.4644,203.2524,203.4381,5860.0
2024-07-29 10:15:00,207.95,208.5,207.95,208.31,4097.0,203.2427,203.7802,203.2427,203.5945,4097.0
2024-07-29 10:20:00,208.55,208.55,208.3,208.31,1374.0,203.8291,203.8291,203.5847,203.5945,1374.0
2024-07-29 10:25:00,208.12,208.12,207.21,207.21,2237.0,203.4088,203.4088,202.5194,202.5194,2237.0
2024-07-29 10:30:00,207.22,207.86,207.0,207.25,7952.0,202.5292,203.1547,202.3142,202.5585,7952.0
2024-07-29 10:35:00,207.27,208.07,207.22,207.97,11868.0,202.5781,203.3599,202.5292,203.2622,11868.0
2024-07-29 10:40:00,208.19,208.21,207.97,207.97,425.0,203.4772,203.4968,203.2622,203.2622,425.0
2024-07-29 10:45:00,208.0,208.23,207.93,207.99,5676.0,203.2915,203.5163,203.2231,203.2818,5676.0
2024-07-29 10:50:00,208.12,208.3,207.8,207.9,4739.0,203.4088,203.5847,203.0961,203.1938,4739.0
2024-07-29 10:55:00,207.68,208.04,207.68,208.03,1200.0,202.9788,203.3306,202.9788,203.3208,1200.0
2024-07-29 11:00:00,207.85,207.85,207.49,207.49,4704.0,203.1449,203.1449,202.7931,202.7931,4704.0
2024-07-29 11:05:00,207.45,208.23,207.23,208.23,3687.0,202.754,203.5163,202.539,203.5163,3687.0
2024-07-29 11:10:00,208.34,208.35,208.34,208.34,500.0,203.6238,203.6336,203.6238,203.6238,500.0
2024-07-29 11:15:00,208.19,208.19,207.62,207.77,3048.0,203.4772,203.4772,202.9201,203.0667,3048.0
2024-07-29 11:20:00,207.57,207.79,207.53,207.78,6730.0,202.8713,203.0863,202.8322,203.0765,6730.0
2024-07-29 11:25:00,207.82,207.85,207.41,207.64,1988.0,203.1156,203.1449,202.7149,202.9397,1988.0
2024-07-29 11:30:00,207.44,207.56,207.07,207.07,2117.0,202.7442,202.8615,202.3826,202.3826,2117.0
2024-07-29 11:35:00,207.16,207.72,207.16,207.53,3056.0,202.4705,203.0179,202.4705,202.8322,3056.0
2024-07-29 11:40:00,207.53,207.75,207.52,207.69,910.0,202.8322,203.0472,202.8224,202.9885,910.0
2024-07-29 11:45:00,207.85,208.37,207.76,208.27,2250.0,203.1449,203.6532,203.057,203.5554,2250.0
2024-07-29 11:50:00,208.53,208.53,207.64,207.64,2180.0,203.8095,203.8095,202.9397,202.9397,2180.0
2024-07-29 11:55:00,208.02,208.02,207.7,207.7,614.0,203.3111,203.3111,202.9983,202.9983,614.0
2024-07-29 12:00:00,207.87,207.87,207.7,207.7,350.0,203.1645,203.1645,202.9983,202.9983,350.0
2024-07-29 12:05:00,207.61,207.95,207.61,207.68,1490.0,202.9104,203.2427,202.9104,202.9788,1490.0
2024-07-29 12:10:00,207.64,207.75,207.49,207.61,2154.0,202.9397,203.0472,202.7931,202.9104,2154.0
2024-07-29 12:15:00,207.8,207.8,207.67,207.72,1212.0,203.0961,203.0961,202.969,203.0179,1212.0
2024-07-29 12:20:00,207.72,208.01,207.71,207.8,2350.0,203.0179,203.3013,203.0081,203.0961,2350.0
2024-07-29 12:25:00,207.79,207.79,207.45,207.45,2966.0,203.0863,203.0863,202.754,202.754,2966.0
2024-07-29 12:30:00,207.73,207.76,207.62,207.76,600.0,203.0276,203.057,202.9201,203.057,600.0
2024-07-29 12:35:00,207.73,207.91,207.73,207.91,606.0,203.0276,203.2036,203.0276,203.2036,606.0
2024-07-29 12:40:00,208.05,208.05,207.93,207.94,1000.0,203.3404,203.3404,203.2231,203.2329,1000.0
2024-07-29 12:45:00,207.94,207.94,207.82,207.92,500.0,203.2329,203.2329,203.1156,203.2133,500.0
2024-07-29 12:50:00,207.8,207.82,207.44,207.73,6349.0,203.0961,203.1156,202.7442,203.0276,6349.0
2024-07-29 12:55:00,207.7,207.71,207.7,207.71,600.0,202.9983,203.0081,202.9983,203.0081,600.0
2024-07-29 13:00:00,207.57,207.63,207.44,207.63,800.0,202.8713,202.9299,202.7442,202.9299,800.0
2024-07-29 13:05:00,207.44,207.63,207.44,207.63,200.0,202.7442,202.9299,202.7442,202.9299,200.0
2024-07-29 13:10:00,207.6,207.82,207.44,207.69,3150.0,202.9006,203.1156,202.7442,202.9885,3150.0
2024-07-29 13:15:00,207.72,207.72,207.61,207.61,768.0,203.0179,203.0179,202.9104,202.9104,768.0
2024-07-29 13:20:00,207.47,207.47,207.04,207.04,2340.0,202.7735,202.7735,202.3533,202.3533,2340.0
2024-07-29 13:25:00,207.1,207.45,207.08,207.37,4058.0,202.4119,202.754,202.3924,202.6758,4058.0
2024-07-29 13:30:00,207.25,207.33,207.04,207.04,1918.0,202.5585,202.6367,202.3533,202.3533,1918.0
2024-07-29 13:35:00,207.16,207.16,206.82,206.96,1332.0,202.4705,202.4705,202.1382,202.2751,1332.0
2024-07-29 13:40:00,206.96,207.12,206.95,207.12,800.0,202.2751,202.4314,202.2653,202.4314,800.0
2024-07-29 13:45:00,207.07,207.07,206.86,206.9,978.0,202.3826,202.3826,202.1773,202.2164,978.0
2024-07-29 13:50:00,206.98,206.98,206.85,206.95,547.0,202.2946,202.2946,202.1676,202.2653,547.0
2024-07-29 13:55:00,206.95,207.2,206.95,207.07,4106.0,202.2653,202.5096,202.2653,202.3826,4106.0
2024-07-29 14:00:00,206.95,206.98,206.51,206.98,5699.0,202.2653,202.2946,201.8353,202.2946,5699.0
2024-07-29 14:05:00,207.08,207.25,207.01,207.25,932.0,202.3924,202.5585,202.3239,202.5585,932.0
2024-07-29 14:10:00,207.24,207.5,207.24,207.37,742.0,202.5487,202.8028,202.5487,202.6758,742.0
2024-07-29 14:15:00,207.39,207.58,207.39,207.48,1384.0,202.6953,202.881,202.6953,202.7833,1384.0
2024-07-29 14:20:00,207.47,207.5,207.37,207.5,600.0,202.7735,202.8028,202.6758,202.8028,600.0
2024-07-29 14:25:00,207.49,207.65,207.48,207.63,810.0,202.7931,202.9495,202.7833,202.9299,810.0
2024-07-29 14:30:00,207.74,207.74,207.26,207.36,2009.0,203.0374,203.0374,202.5683,202.666,2009.0
2024-07-29 14:35:00,207.36,207.36,207.36,207.36,0.0,202.666,202.666,202.666,202.666,0.0
2024-07-29 14:40:00,207.21,207.32,207.21,207.28,1500.0,202.5194,202.6269,202.5194,202.5878,1500.0
2024-07-29 14:45:00,207.21,207.35,206.62,206.78,3917.0,202.5194,202.6562,201.9428,202.0991,3917.0
2024-07-29 14:50:00,206.64,206.89,206.58,206.7,3734.0,201.9623,202.2067,201.9037,202.021,3734.0
2024-07-29 14:55:00,206.95,207.17,206.84,207.03,3912.0,202.2653,202.4803,202.1578,202.3435,3912.0
2024-07-29 15:00:00,206.96,207.06,206.82,206.88,1639.0,202.2751,202.3728,202.1382,202.1969,1639.0
2024-07-29 15:05:00,207.03,207.16,206.95,206.98,2988.0,202.3435,202.4705,202.2653,202.2946,2988.0
2024-07-29 15:10:00,207.23,207.24,207.14,207.15,400.0,202.539,202.5487,202.451,202.4608,400.0
2024-07-29 15:15:00,207.13,207.13,206.99,207.12,1708.0,202.4412,202.4412,202.3044,202.4314,1708.0
2024-07-29 15:20:00,207.1,207.62,207.1,207.49,4046.0,202.4119,202.9201,202.4119,202.7931,4046.0
2024-07-29 15:25:00,207.49,207.79,207.49,207.67,1495.0,202.7931,203.0863,202.7931,202.969,1495.0
2024-07-29 15:30:00,207.8,207.81,207.36,207.53,6199.0,203.0961,203.1058,202.666,202.8322,6199.0
2024-07-29 15:35:00,207.8,208.01,207.67,208.01,3132.0,203.0961,203.3013,202.969,203.3013,3132.0
2024-07-29 15:40:00,208.01,208.63,207.97,208.63,6790.0,203.3013,203.9073,203.2622,203.9073,6790.0
2024-07-29 15:45:00,208.55,208.65,208.42,208.61,8904.0,203.8291,203.9268,203.702,203.8877,8904.0
2024-07-29 15:50:00,208.71,208.77,207.75,207.8,17145.0,203.9855,204.0441,203.0472,203.0961,17145.0
2024-07-29 15:55:00,207.85,208.23,207.6,207.65,42141.0,203.1449,203.5163,202.9006,202.9495,42141.0
2024-07-30 09:30:00,208.35,210.0,208.35,210.0,4304.0,203.6336,205.2463,203.6336,205.2463,4304.0
2024-07-30 09:35:00,209.53,210.0,209.23,209.95,3035.0,204.7869,205.2463,204.4937,205.1974,3035.0
2024-07-30 09:40:00,210.67,210.77,210.08,210.55,1476.0,205.9011,205.9988,205.3244,205.7838,1476.0
2024-07-30 09:45:00,210.53,211.38,210.31,211.38,2234.0,205.7643,206.595,205.5492,206.595,2234.0
2024-07-30 09:50:00,211.45,211.45,210.5,210.67,4881.0,206.6634,206.6634,205.7349,205.9011,4881.0
2024-07-30 09:55:00,210.58,210.58,209.85,209.85,1603.0,205.8131,205.8131,205.0997,205.0997,1603.0
2024-07-30 10:00:00,210.03,210.23,209.93,210.05,2145.0,205.2756,205.471,205.1778,205.2951,2145.0
2024-07-30 10:05:00,210.29,211.86,210.29,211.5,4009.0,205.5297,207.0642,205.5297,206.7123,4009.0
2024-07-30 10:10:00,211.5,211.5,210.24,210.29,3122.0,206.7123,206.7123,205.4808,205.5297,3122.0
2024-07-30 10:15:00,210.36,210.59,209.79,210.06,3699.0,205.5981,205.8229,205.041,205.3049,3699.0
2024-07-30 10:20:00,210.31,210.79,210.18,210.47,2407.0,205.5492,206.0184,205.4222,205.7056,2407.0
2024-07-30 10:25:00,210.4,210.72,208.95,208.95,3073.0,205.6372,205.95,204.22,204.22,3073.0
2024-07-30 10:30:00,208.94,210.89,208.92,210.04,4807.0,204.2103,206.1161,204.1907,205.2853,4807.0
2024-07-30 10:35:00,210.4,210.67,209.92,210.6,4103.0,205.6372,205.9011,205.1681,205.8327,4103.0
2024-07-30 10:40:00,210.89,210.89,209.91,210.17,2273.0,206.1161,206.1161,205.1583,205.4124,2273.0
2024-07-30 10:45:00,210.37,210.63,210.19,210.19,2003.0,205.6079,205.862,205.432,205.432,2003.0
2024-07-30 10:50:00,210.25,210.61,210.06,210.32,5554.0,205.4906,205.8424,205.3049,205.559,5554.0
2024-07-30 10:55:00,210.39,210.39,209.72,209.74,7919.0,205.6274,205.6274,204.9726,204.9921,7919.0
2024-07-30 11:00:00,209.94,209.94,208.97,209.0,2436.0,205.1876,205.1876,204.2396,204.2689,2436.0
2024-07-30 11:05:00,209.21,209.45,208.95,209.08,11709.0,204.4741,204.7087,204.22,204.3471,11709.0
2024-07-30 11:10:00,208.9,209.82,208.9,209.82,5922.0,204.1712,205.0703,204.1712,205.0703,5922.0
2024-07-30 11:15:00,209.69,209.88,209.67,209.75,800.0,204.9433,205.129,204.9237,205.0019,800.0
2024-07-30 11:20:00,209.94,210.26,209.55,210.21,6879.0,205.1876,205.5004,204.8064,205.4515,6879.0
2024-07-30 11:25:00,210.26,210.31,209.91,210.19,4509.0,205.5004,205.5492,205.1583,205.432,4509.0
2024-07-30 11:30:00,210.03,210.28,209.85,210.23,2343.0,205.2756,205.5199,205.0997,205.471,2343.0
2024-07-30 11:35:00,210.03,210.17,209.61,209.67,7167.0,205.2756,205.4124,204.8651,204.9237,7167.0
2024-07-30 11:40:00,209.67,209.84,209.44,209.69,3780.0,204.9237,205.0899,204.6989,204.9433,3780.0
2024-07-30 11:45:00,209.47,209.67,209.12,209.48,15651.0,204.7283,204.9237,204.3862,204.738,15651.0
2024-07-30 11:50:00,209.65,209.65,209.18,209.48,1998.0,204.9042,204.9042,204.4448,204.738,1998.0
2024-07-30 11:55:00,209.34,210.11,209.34,210.04,4774.0,204.6012,205.3538,204.6012,205.2853,4774.0
2024-07-30 12:00:00,210.28,210.56,209.95,210.15,4793.0,205.5199,205.7936,205.1974,205.3929,4793.0
2024-07-30 12:05:00,209.96,210.41,209.96,210.41,1240.0,205.2072,205.647,205.2072,205.647,1240.0
2024-07-30 12:10:00,210.41,210.41,210.0,210.29,2028.0,205.647,205.647,205.2463,205.5297,2028.0
2024-07-30 12:15:00,210.03,210.57,209.95,210.57,8953.0,205.2756,205.8034,205.1974,205.8034,8953.0
2024-07-30 12:20:00,210.67,210.67,210.45,210.65,700.0,205.9011,205.9011,205.6861,205.8815,700.0
2024-07-30 12:25:00,210.65,210.83,210.65,210.67,1421.0,205.8815,206.0575,205.8815,205.9011,1421.0
2024-07-30 12:30:00,210.67,210.83,210.53,210.68,2241.0,205.9011,206.0575,205.7643,205.9109,2241.0
2024-07-30 12:35:00,210.56,210.74,210.37,210.68,6670.0,205.7936,205.9695,205.6079,205.9109,6670.0
2024-07-30 12:40:00,210.75,210.96,210.75,210.96,1100.0,205.9793,206.1845,205.9793,206.1845,1100.0
2024-07-30 12:45:00,210.97,210.97,210.65,210.66,1650.0,206.1943,206.1943,205.8815,205.8913,1650.0
2024-07-30 12:50:00,210.58,210.59,209.89,209.89,1499.0,205.8131,205.8229,205.1387,205.1387,1499.0
2024-07-30 12:55:00,210.28,210.28,209.46,209.57,1600.0,205.5199,205.5199,204.7185,204.826,1600.0
2024-07-30 13:00:00,209.57,209.74,209.42,209.72,2093.0,204.826,204.9921,204.6794,204.9726,2093.0
2024-07-30 13:05:00,209.8,210.25,209.69,210.07,2600.0,205.0508,205.4906,204.9433,205.3147,2600.0
2024-07-30 13:10:00,210.06,210.06,209.6,209.83,4510.0,205.3049,205.3049,204.8553,205.0801,4510.0
2024-07-30 13:15:00,209.84,209.97,209.78,209.95,1466.0,205.0899,205.2169,205.0312,205.1974,1466.0
2024-07-30 13:20:00,209.81,209.82,209.44,209.44,1785.0,205.0606,205.0703,204.6989,204.6989,1785.0
2024-07-30 13:25:00,209.57,209.62,209.32,209.51,4090.0,204.826,204.8749,204.5816,204.7673,4090.0
2024-07-30 13:30:00,209.57,210.07,209.56,209.92,2240.0,204.826,205.3147,204.8162,205.1681,2240.0
2024-07-30 13:35:00,209.97,210.37,209.9,210.37,1394.0,205.2169,205.6079,205.1485,205.6079,1394.0
2024-07-30 13:40:00,210.22,210.34,210.0,210.11,3024.0,205.4613,205.5786,205.2463,205.3538,3024.0
2024-07-30 13:45:00,210.05,210.34,210.05,210.2,1253.0,205.2951,205.5786,205.2951,205.4417,1253.0
2024-07-30 13:50:00,210.31,210.58,210.11,210.58,5495.0,205.5492,205.8131,205.3538,205.8131,5495.0
2024-07-30 13:55:00,210.7,211.23,210.7,211.0,2220.0,205.9304,206.4484,205.9304,206.2236,2220.0
2024-07-30 14:00:00,210.92,211.02,210.53,210.53,2575.0,206.1454,206.2432,205.7643,205.7643,2575.0
2024-07-30 14:05:00,210.69,211.18,210.58,211.18,4276.0,205.9206,206.3995,205.8131,206.3995,4276.0
2024-07-30 14:10:00,211.17,211.37,211.17,211.36,500.0,206.3898,206.5852,206.3898,206.5755,500.0
2024-07-30 14:15:00,211.18,211.27,210.9,211.18,2592.0,206.3995,206.4875,206.1259,206.3995,2592.0
2024-07-30 14:20:00,211.03,211.18,210.84,210.84,2837.0,206.2529,206.3995,206.0672,206.0672,2837.0
2024-07-30 14:25:00,210.82,210.97,210.6,210.6,2758.0,206.0477,206.1943,205.8327,205.8327,2758.0
2024-07-30 14:30:00,210.6,210.62,210.26,210.39,1920.0,205.8327,205.8522,205.5004,205.6274,1920.0
2024-07-30 14:35:00,210.4,210.81,210.4,210.65,2827.0,205.6372,206.0379,205.6372,205.8815,2827.0
2024-07-30 14:40:00,210.65,210.65,210.3,210.3,800.0,205.8815,205.8815,205.5395,205.5395,800.0
2024-07-30 14:45:00,210.59,210.59,209.75,209.97,4281.0,205.8229,205.8229,205.0019,205.2169,4281.0
2024-07-30 14:50:00,210.08,210.13,209.95,209.95,1500.0,205.3244,205.3733,205.1974,205.1974,1500.0
2024-07-30 14:55:00,209.98,210.23,209.54,209.94,2814.0,205.2267,205.471,204.7967,205.1876,2814.0
2024-07-30 15:00:00,209.74,210.03,209.56,209.89,4307.0,204.9921,205.2756,204.8162,205.1387,4307.0
2024-07-30 15:05:00,209.83,210.02,209.78,209.94,4000.0,205.0801,205.2658,205.0312,205.1876,4000.0
2024-07-30 15:10:00,209.83,209.86,209.54,209.7,3636.0,205.0801,205.1094,204.7967,204.953,3636.0
2024-07-30 15:15:00,209.69,209.87,209.69,209.86,1332.0,204.9433,205.1192,204.9433,205.1094,1332.0
2024-07-30 15:20:00,209.82,210.09,209.7,210.06,6548.0,205.0703,205.3342,204.953,205.3049,6548.0
2024-07-30 15:25:00,210.05,210.05,209.82,210.03,2193.0,205.2951,205.2951,205.0703,205.2756,2193.0
2024-07-30 15:30:00,209.98,210.2,209.92,210.2,2433.0,205.2267,205.4417,205.1681,205.4417,2433.0
2024-07-30 15:35:00,210.15,210.3,210.15,210.3,3594.0,205.3929,205.5395,205.3929,205.5395,3594.0
2024-07-30 15:40:00,210.2,210.45,210.15,210.37,7447.0,205.4417,205.6861,205.3929,205.6079,7447.0
2024-07-30 15:45:00,210.38,211.19,210.23,211.19,13143.0,205.6177,206.4093,205.471,206.4093,13143.0
2024-07-30 15:50:00,210.91,210.99,210.39,210.45,12884.0,206.1357,206.2138,205.6274,205.6861,12884.0
2024-07-30 15:55:00,210.3,210.55,209.69,209.84,81817.0,205.5395,205.7838,204.9433,205.0899,81817.0
2024-07-31 09:30:00,213.38,213.38,211.7,212.72,16741.0,208.5497,208.5497,206.9078,207.9047,16741.0
2024-07-31 09:35:00,211.97,212.46,211.03,212.46,3103.0,207.1717,207.6506,206.2529,207.6506,3103.0
2024-07-31 09:40:00,212.09,213.0,211.03,212.17,9598.0,207.2889,208.1783,206.2529,207.3671,9598.0
2024-07-31 09:45:00,211.96,212.27,211.26,211.26,5470.0,207.1619,207.4649,206.4777,206.4777,5470.0
2024-07-31 09:50:00,211.25,212.16,210.72,211.81,6547.0,206.468,207.3574,205.95,207.0153,6547.0
2024-07-31 09:55:00,211.75,212.0,210.02,210.05,6062.0,206.9566,207.201,205.2658,205.2951,6062.0
2024-07-31 10:00:00,210.48,211.45,210.48,210.94,3202.0,205.7154,206.6634,205.7154,206.165,3202.0
2024-07-31 10:05:00,211.09,212.33,210.83,212.16,2905.0,206.3116,207.5235,206.0575,207.3574,2905.0
2024-07-31 10:10:00,212.22,213.13,212.22,212.87,1592.0,207.416,208.3054,207.416,208.0513,1592.0
2024-07-31 10:15:00,213.16,213.51,212.13,212.14,7798.0,208.3347,208.6768,207.328,207.3378,7798.0
2024-07-31 10:20:00,212.13,212.42,211.72,211.96,6489.0,207.328,207.6115,206.9273,207.1619,6489.0
2024-07-31 10:25:00,212.14,212.51,211.56,211.91,10551.0,207.3378,207.6994,206.7709,207.113,10551.0
2024-07-31 10:30:00,212.14,212.37,211.64,211.91,8069.0,207.3378,207.5626,206.8491,207.113,8069.0
2024-07-31 10:35:00,211.79,212.8,211.76,212.63,7570.0,206.9957,207.9829,206.9664,207.8167,7570.0
2024-07-31 10:40:00,212.64,212.84,212.19,212.84,11751.0,207.8265,208.022,207.3867,208.022,11751.0
2024-07-31 10:45:00,212.84,213.06,211.95,213.01,11068.0,208.022,208.237,207.1521,208.1881,11068.0
2024-07-31 10:50:00,212.64,212.85,211.08,211.08,2646.0,207.8265,208.0317,206.3018,206.3018,2646.0
2024-07-31 10:55:00,211.37,212.23,211.17,212.09,4078.0,206.5852,207.4258,206.3898,207.2889,4078.0
2024-07-31 11:00:00,212.09,212.28,211.71,212.14,3254.0,207.2889,207.4746,206.9175,207.3378,3254.0
2024-07-31 11:05:00,212.3,212.42,212.29,212.36,1677.0,207.4942,207.6115,207.4844,207.5528,1677.0
2024-07-31 11:10:00,212.19,212.35,211.7,211.84,3400.0,207.3867,207.5431,206.9078,207.0446,3400.0
2024-07-31 11:15:00,211.84,212.2,211.66,212.09,6441.0,207.0446,207.3965,206.8687,207.2889,6441.0
2024-07-31 11:20:00,212.09,212.52,211.93,212.44,3661.0,207.2889,207.7092,207.1326,207.631,3661.0
2024-07-31 11:25:00,212.45,212.6,211.91,212.14,3295.0,207.6408,207.7874,207.113,207.3378,3295.0
2024-07-31 11:30:00,212.28,212.47,212.28,212.35,1100.0,207.4746,207.6603,207.4746,207.5431,1100.0
2024-07-31 11:35:00,212.53,212.53,212.2,212.24,1993.0,207.719,207.719,207.3965,207.4355,1993.0
2024-07-31 11:40:00,212.4,212.49,212.13,212.13,3023.0,207.5919,207.6799,207.328,207.328,3023.0
2024-07-31 11:45:00,212.33,212.59,212.13,212.36,5112.0,207.5235,207.7776,207.328,207.5528,5112.0
2024-07-31 11:50:00,212.19,212.37,212.13,212.28,3654.0,207.3867,207.5626,207.328,207.4746,3654.0
2024-07-31 11:55:00,212.28,212.76,212.1,212.64,2005.0,207.4746,207.9438,207.2987,207.8265,2005.0
2024-07-31 12:00:00,212.98,213.5,212.98,213.0,3725.0,208.1588,208.667,208.1588,208.1783,3725.0
2024-07-31 12:05:00,212.93,212.99,212.75,212.82,1700.0,208.1099,208.1686,207.934,208.0024,1700.0
2024-07-31 12:10:00,212.78,213.77,212.78,213.77,5208.0,207.9633,208.9309,207.9633,208.9309,5208.0
2024-07-31 12:15:00,213.56,213.56,213.05,213.05,2255.0,208.7257,208.7257,208.2272,208.2272,2255.0
2024-07-31 12:20:00,213.05,213.2,213.0,213.1,5040.0,208.2272,208.3738,208.1783,208.2761,5040.0
2024-07-31 12:25:00,213.19,213.3,212.9,213.26,3328.0,208.364,208.4716,208.0806,208.4325,3328.0
2024-07-31 12:30:00,213.12,213.45,213.0,213.0,2158.0,208.2956,208.6182,208.1783,208.1783,2158.0
2024-07-31 12:35:00,213.18,213.19,212.74,213.19,2186.0,208.3543,208.364,207.9242,208.364,2186.0
2024-07-31 12:40:00,213.19,213.53,213.19,213.46,945.0,208.364,208.6963,208.364,208.6279,945.0
2024-07-31 12:45:00,213.65,213.65,213.55,213.56,331.0,208.8136,208.8136,208.7159,208.7257,331.0
2024-07-31 12:50:00,213.3,213.56,213.13,213.53,2680.0,208.4716,208.7257,208.3054,208.6963,2680.0
2024-07-31 12:55:00,213.62,213.62,213.44,213.56,1908.0,208.7843,208.7843,208.6084,208.7257,1908.0
2024-07-31 13:00:00,213.44,213.46,213.29,213.29,668.0,208.6084,208.6279,208.4618,208.4618,668.0
2024-07-31 13:05:00,213.25,213.82,213.25,213.68,3611.0,208.4227,208.9798,208.4227,208.843,3611.0
2024-07-31 13:10:00,213.76,213.76,213.66,213.67,500.0,208.9211,208.9211,208.8234,208.8332,500.0
2024-07-31 13:15:00,213.66,213.67,213.44,213.64,7194.0,208.8234,208.8332,208.6084,208.8039,7194.0
2024-07-31 13:20:00,213.49,213.65,213.48,213.49,2030.0,208.6573,208.8136,208.6475,208.6573,2030.0
2024-07-31 13:25:00,213.51,213.69,213.33,213.69,2828.0,208.6768,208.8527,208.5009,208.8527,2828.0
2024-07-31 13:30:00,213.63,213.63,213.26,213.51,7339.0,208.7941,208.7941,208.4325,208.6768,7339.0
2024-07-31 13:35:00,213.51,213.51,213.38,213.4,2200.0,208.6768,208.6768,208.5497,208.5693,2200.0
2024-07-31 13:40:00,213.4,213.52,213.06,213.16,3497.0,208.5693,208.6866,208.237,208.3347,3497.0
2024-07-31 13:45:00,213.31,213.6,213.31,213.58,3682.0,208.4813,208.7648,208.4813,208.7452,3682.0
2024-07-31 13:50:00,213.69,214.17,213.69,213.88,3107.0,208.8527,209.3219,208.8527,209.0384,3107.0
2024-07-31 13:55:00,213.78,213.95,213.62,213.92,1736.0,208.9407,209.1068,208.7843,209.0775,1736.0
2024-07-31 14:00:00,213.6,214.14,213.0,214.14,8936.0,208.7648,209.2925,208.1783,209.2925,8936.0
2024-07-31 14:05:00,214.28,214.73,214.15,214.56,4100.0,209.4294,209.8692,209.3023,209.703,4100.0
2024-07-31 14:10:00,214.71,215.35,214.7,215.21,3117.0,209.8496,210.4751,209.8399,210.3383,3117.0
2024-07-31 14:15:00,215.24,215.49,215.1,215.36,4851.0,210.3676,210.612,210.2308,210.4849,4851.0
2024-07-31 14:20:00,215.25,215.46,215.2,215.34,3473.0,210.3774,210.5827,210.3285,210.4654,3473.0
2024-07-31 14:25:00,215.33,215.39,215.08,215.14,7381.0,210.4556,210.5142,210.2113,210.2699,7381.0
2024-07-31 14:30:00,215.12,215.54,215.09,215.34,4556.0,210.2504,210.6608,210.221,210.4654,4556.0
2024-07-31 14:35:00,215.28,215.96,215.17,215.73,8195.0,210.4067,211.0713,210.2992,210.8465,8195.0
2024-07-31 14:40:00,215.7,215.96,215.59,215.88,6614.0,210.8172,211.0713,210.7097,210.9932,6614.0
2024-07-31 14:45:00,215.93,216.61,215.8,216.61,2854.0,211.042,211.7066,210.915,211.7066,2854.0
2024-07-31 14:50:00,216.48,217.49,216.48,217.49,2115.0,211.5796,212.5667,211.5796,212.5667,2115.0
2024-07-31 14:55:00,217.34,217.75,216.99,217.62,9071.0,212.4201,212.8208,212.078,212.6938,9071.0
2024-07-31 15:00:00,217.62,218.23,217.57,217.6,7408.0,212.6938,213.29,212.6449,212.6742,7408.0
2024-07-31 15:05:00,217.64,218.29,217.57,217.92,4135.0,212.7133,213.3486,212.6449,212.987,4135.0
2024-07-31 15:10:00,217.92,218.31,217.87,218.06,9176.0,212.987,213.3681,212.9381,213.1238,9176.0
2024-07-31 15:15:00,218.06,218.66,217.7,218.0,14520.0,213.1238,213.7102,212.772,213.0652,14520.0
2024-07-31 15:20:00,217.83,217.98,217.01,217.01,7073.0,212.899,213.0456,212.0976,212.0976,7073.0
2024-07-31 15:25:00,217.14,217.14,216.25,216.39,11628.0,212.2246,212.2246,211.3548,211.4916,11628.0
2024-07-31 15:30:00,216.2,217.27,215.96,217.27,17454.0,211.3059,212.3517,211.0713,212.3517,17454.0
2024-07-31 15:35:00,217.19,218.2,217.18,217.81,15757.0,212.2735,213.2606,212.2637,212.8795,15757.0
2024-07-31 15:40:00,217.81,218.33,217.43,217.69,15130.0,212.8795,213.3877,212.5081,212.7622,15130.0
2024-07-31 15:45:00,217.67,218.08,217.01,217.28,20978.0,212.7426,213.1433,212.0976,212.3615,20978.0
2024-07-31 15:50:00,217.22,217.42,215.96,216.43,39788.0,212.3028,212.4983,211.0713,211.5307,39788.0
2024-07-31 15:55:00,216.43,216.71,215.44,216.55,135333.0,211.5307,211.8044,210.5631,211.648,135333.0
2024-08-01 09:30:00,216.66,217.47,216.35,216.91,5042.0,211.7555,212.5472,211.4525,211.9998,5042.0
2024-08-01 09:35:00,216.9,218.89,216.59,216.81,7207.0,211.9901,213.935,211.6871,211.9021,7207.0
2024-08-01 09:40:00,217.25,217.25,217.23,217.23,1050.0,212.3321,212.3321,212.3126,212.3126,1050.0
2024-08-01 09:45:00,217.23,218.78,217.23,217.95,2020.0,212.3126,213.8275,212.3126,213.0163,2020.0
2024-08-01 09:50:00,218.0,218.33,217.14,217.22,4327.0,213.0652,213.3877,212.2246,212.3028,4327.0
2024-08-01 09:55:00,217.17,217.26,216.1,216.34,3141.0,212.2539,212.3419,211.2082,211.4427,3141.0
2024-08-01 10:00:00,216.34,216.35,213.9,213.9,8270.0,211.4427,211.4525,209.058,209.058,8270.0
2024-08-01 10:05:00,213.76,214.18,213.14,213.14,7748.0,208.9211,209.3316,208.3152,208.3152,7748.0
2024-08-01 10:10:00,213.2,213.23,212.11,212.11,8865.0,208.3738,208.4031,207.3085,207.3085,8865.0
2024-08-01 10:15:00,212.09,212.18,210.99,210.99,4980.0,207.2889,207.3769,206.2138,206.2138,4980.0
2024-08-01 10:20:00,210.96,210.96,209.64,210.2,6540.0,206.1845,206.1845,204.8944,205.4417,6540.0
2024-08-01 10:25:00,210.4,210.92,210.2,210.53,10936.0,205.6372,206.1454,205.4417,205.7643,10936.0
2024-08-01 10:30:00,210.12,210.63,209.67,209.87,15394.0,205.3635,205.862,204.9237,205.1192,15394.0
2024-08-01 10:35:00,209.87,210.19,208.67,210.19,8603.0,205.1192,205.432,203.9464,205.432,8603.0
2024-08-01 10:40:00,209.55,210.12,209.12,209.12,4612.0,204.8064,205.3635,204.3862,204.3862,4612.0
2024-08-01 10:45:00,208.89,209.36,208.8,209.31,2566.0,204.1614,204.6207,204.0734,204.5719,2566.0
2024-08-01 10:50:00,209.47,209.52,208.04,208.61,5209.0,204.7283,204.7771,203.3306,203.8877,5209.0
2024-08-01 10:55:00,208.49,208.92,208.3,208.31,1300.0,203.7704,204.1907,203.5847,203.5945,1300.0
2024-08-01 11:00:00,208.6,208.76,207.57,207.71,3491.0,203.8779,204.0343,202.8713,203.0081,3491.0
2024-08-01 11:05:00,207.59,208.02,207.57,207.75,2044.0,202.8908,203.3111,202.8713,203.0472,2044.0
2024-08-01 11:10:00,207.78,207.91,207.64,207.76,3268.0,203.0765,203.2036,202.9397,203.057,3268.0
2024-08-01 11:15:00,207.48,208.01,207.38,208.01,2256.0,202.7833,203.3013,202.6856,203.3013,2256.0
2024-08-01 11:20:00,207.8,207.9,207.36,207.67,3287.0,203.0961,203.1938,202.666,202.969,3287.0
2024-08-01 11:25:00,207.92,208.0,206.62,206.63,4867.0,203.2133,203.2915,201.9428,201.9525,4867.0
2024-08-01 11:30:00,206.66,207.2,206.65,206.71,3817.0,201.9819,202.5096,201.9721,202.0307,3817.0
2024-08-01 11:35:00,206.65,206.65,206.0,206.22,3391.0,201.9721,201.9721,201.3368,201.5518,3391.0
2024-08-01 11:40:00,206.22,206.7,205.89,206.57,7760.0,201.5518,202.021,201.2293,201.8939,7760.0
2024-08-01 11:45:00,206.52,206.67,206.19,206.56,3460.0,201.845,201.9916,201.5225,201.8841,3460.0
2024-08-01 11:50:00,206.69,207.14,206.38,206.99,10154.0,202.0112,202.451,201.7082,202.3044,10154.0
2024-08-01 11:55:00,207.25,207.78,207.05,207.08,5711.0,202.5585,203.0765,202.363,202.3924,5711.0
2024-08-01 12:00:00,207.07,207.34,207.06,207.31,2443.0,202.3826,202.6465,202.3728,202.6171,2443.0
2024-08-01 12:05:00,207.32,207.77,207.27,207.63,7358.0,202.6269,203.0667,202.5781,202.9299,7358.0
2024-08-01 12:10:00,207.5,207.85,207.48,207.5,8801.0,202.8028,203.1449,202.7833,202.8028,8801.0
2024-08-01 12:15:00,207.65,207.94,207.59,207.94,3568.0,202.9495,203.2329,202.8908,203.2329,3568.0
2024-08-01 12:20:00,207.6,207.6,206.81,207.35,14885.0,202.9006,202.9006,202.1285,202.6562,14885.0
2024-08-01 12:25:00,207.25,207.71,207.08,207.68,8580.0,202.5585,203.0081,202.3924,202.9788,8580.0
2024-08-01 12:30:00,207.64,207.94,207.4,207.87,4971.0,202.9397,203.2329,202.7051,203.1645,4971.0
2024-08-01 12:35:00,207.61,207.91,207.38,207.38,4383.0,202.9104,203.2036,202.6856,202.6856,4383.0
2024-08-01 12:40:00,207.27,207.27,206.67,206.78,4317.0,202.5781,202.5781,201.9916,202.0991,4317.0
2024-08-01 12:45:00,206.8,206.81,206.62,206.75,3031.0,202.1187,202.1285,201.9428,202.0698,3031.0
2024-08-01 12:50:00,206.73,206.84,206.39,206.67,4649.0,202.0503,202.1578,201.718,201.9916,4649.0
2024-08-01 12:55:00,206.81,206.81,206.35,206.67,6778.0,202.1285,202.1285,201.6789,201.9916,6778.0
2024-08-01 13:00:00,206.54,206.77,206.52,206.74,1979.0,201.8646,202.0894,201.845,202.0601,1979.0
2024-08-01 13:05:00,206.62,206.62,205.53,205.69,11297.0,201.9428,201.9428,200.8774,201.0338,11297.0
2024-08-01 13:10:00,205.67,205.93,205.54,205.84,4859.0,201.0143,201.2684,200.8872,201.1804,4859.0
2024-08-01 13:15:00,205.75,206.3,205.71,205.75,5688.0,201.0925,201.63,201.0534,201.0925,5688.0
2024-08-01 13:20:00,205.61,205.75,204.79,204.9,4124.0,200.9556,201.0925,200.1542,200.2617,4124.0
2024-08-01 13:25:00,204.78,205.28,204.57,205.27,6478.0,200.1444,200.6331,199.9392,200.6233,6478.0
2024-08-01 13:30:00,205.22,205.33,204.67,204.71,3339.0,200.5745,200.682,200.0369,200.076,3339.0
2024-08-01 13:35:00,204.83,205.24,204.64,204.96,3627.0,200.1933,200.594,200.0076,200.3203,3627.0
2024-08-01 13:40:00,204.96,205.35,204.94,204.97,4265.0,200.3203,200.7015,200.3008,200.3301,4265.0
2024-08-01 13:45:00,205.0,205.22,204.98,205.19,3813.0,200.3594,200.5745,200.3399,200.5451,3813.0
2024-08-01 13:50:00,205.19,206.09,205.19,205.77,3643.0,200.5451,201.4248,200.5451,201.112,3643.0
2024-08-01 13:55:00,205.86,206.2,205.63,206.01,4192.0,201.2,201.5323,200.9752,201.3466,4192.0
2024-08-01 14:00:00,206.18,206.54,205.98,206.54,14699.0,201.5127,201.8646,201.3173,201.8646,14699.0
2024-08-01 14:05:00,206.56,206.74,205.61,205.87,9849.0,201.8841,202.0601,200.9556,201.2097,9849.0
2024-08-01 14:10:00,205.87,205.87,205.32,205.32,2844.0,201.2097,201.2097,200.6722,200.6722,2844.0
2024-08-01 14:15:00,205.5,205.58,205.22,205.3,3991.0,200.8481,200.9263,200.5745,200.6526,3991.0
2024-08-01 14:20:00,205.31,205.76,205.11,205.17,5712.0,200.6624,201.1022,200.4669,200.5256,5712.0
2024-08-01 14:25:00,205.45,205.45,204.79,205.02,3090.0,200.7993,200.7993,200.1542,200.379,3090.0
2024-08-01 14:30:00,205.13,205.17,204.78,204.78,1455.0,200.4865,200.5256,200.1444,200.1444,1455.0
2024-08-01 14:35:00,204.99,205.04,204.75,205.02,4070.0,200.3497,200.3985,200.1151,200.379,4070.0
2024-08-01 14:40:00,204.9,204.94,204.5,204.78,4420.0,200.2617,200.3008,199.8708,200.1444,4420.0
2024-08-01 14:45:00,204.77,204.77,204.23,204.33,5081.0,200.1346,200.1346,199.6069,199.7046,5081.0
2024-08-01 14:50:00,204.45,204.72,204.43,204.48,4839.0,199.8219,200.0858,199.8023,199.8512,4839.0
2024-08-01 14:55:00,204.47,204.71,204.29,204.29,3818.0,199.8414,200.076,199.6655,199.6655,3818.0
2024-08-01 15:00:00,204.63,204.67,204.35,204.44,3028.0,199.9978,200.0369,199.7242,199.8121,3028.0
2024-08-01 15:05:00,204.56,204.59,204.2,204.21,8163.0,199.9294,199.9587,199.5775,199.5873,8163.0
2024-08-01 15:10:00,204.27,204.71,204.22,204.71,5272.0,199.646,200.076,199.5971,200.076,5272.0
2024-08-01 15:15:00,204.64,205.33,204.63,204.99,7575.0,200.0076,200.682,199.9978,200.3497,7575.0
2024-08-01 15:20:00,204.92,205.11,204.61,205.11,4714.0,200.2813,200.4669,199.9783,200.4669,4714.0
2024-08-01 15:25:00,205.15,205.35,205.05,205.28,6682.0,200.506,200.7015,200.4083,200.6331,6682.0
2024-08-01 15:30:00,205.33,205.47,204.99,204.99,13699.0,200.682,200.8188,200.3497,200.3497,13699.0
2024-08-01 15:35:00,204.99,205.17,204.87,205.14,6433.0,200.3497,200.5256,200.2324,200.4963,6433.0
2024-08-01 15:40:00,205.07,205.17,204.68,204.97,22297.0,200.4279,200.5256,200.0467,200.3301,22297.0
2024-08-01 15:45:00,205.01,205.64,204.81,205.48,14340.0,200.3692,200.985,200.1737,200.8286,14340.0
2024-08-01 15:50:00,205.58,206.32,205.4,205.46,25033.0,200.9263,201.6496,200.7504,200.809,25033.0
2024-08-01 15:55:00,205.49,206.07,205.42,206.06,61521.0,200.8383,201.4052,200.7699,201.3954,61521.0
2024-08-02 09:30:00,200.09,200.09,197.74,197.74,14089.0,195.5606,195.5606,193.2638,193.2638,14089.0
2024-08-02 09:35:00,197.89,198.86,196.81,198.51,8387.0,193.4104,194.3584,192.3548,194.0164,8387.0
2024-08-02 09:40:00,198.74,199.29,198.15,198.2,17382.0,194.2411,194.7787,193.6645,193.7134,17382.0
2024-08-02 09:45:00,197.98,198.05,196.84,198.05,7919.0,193.4984,193.5668,192.3842,193.5668,7919.0
2024-08-02 09:50:00,198.34,199.62,198.06,199.21,15282.0,193.8502,195.1012,193.5765,194.7005,15282.0
2024-08-02 09:55:00,198.83,198.84,197.52,198.21,6565.0,194.3291,194.3389,193.0488,193.7231,6565.0
2024-08-02 10:00:00,198.29,198.95,198.01,198.75,7004.0,193.8013,194.4464,193.5277,194.2509,7004.0
2024-08-02 10:05:00,198.49,198.64,197.16,197.75,7390.0,193.9968,194.1434,192.6969,193.2736,7390.0
2024-08-02 10:10:00,197.46,197.64,196.06,196.06,12506.0,192.9901,193.166,191.6218,191.6218,12506.0
2024-08-02 10:15:00,196.2,197.48,196.11,196.66,6888.0,191.7586,193.0097,191.6707,192.2082,6888.0
2024-08-02 10:20:00,196.43,196.67,195.66,195.66,11116.0,191.9834,192.218,191.2309,191.2309,11116.0
2024-08-02 10:25:00,195.65,196.04,195.52,195.52,4677.0,191.2211,191.6023,191.094,191.094,4677.0
2024-08-02 10:30:00,195.76,196.27,195.52,196.11,6536.0,191.3286,191.8271,191.094,191.6707,6536.0
2024-08-02 10:35:00,196.05,196.49,195.77,196.4,5839.0,191.612,192.0421,191.3384,191.9541,5839.0
2024-08-02 10:40:00,196.5,196.5,195.71,196.42,3450.0,192.0519,192.0519,191.2797,191.9737,3450.0
2024-08-02 10:45:00,196.65,196.84,196.24,196.47,10832.0,192.1985,192.3842,191.7977,192.0225,10832.0
2024-08-02 10:50:00,196.47,197.14,196.46,196.71,4472.0,192.0225,192.6774,192.0128,192.2571,4472.0
2024-08-02 10:55:00,196.68,196.85,196.2,196.48,4321.0,192.2278,192.3939,191.7586,192.0323,4321.0
2024-08-02 11:00:00,196.35,196.4,195.55,195.59,4371.0,191.9052,191.9541,191.1234,191.1625,4371.0
2024-08-02 11:05:00,195.67,196.14,195.5,196.07,8980.0,191.2406,191.7,191.0745,191.6316,8980.0
2024-08-02 11:10:00,195.96,196.34,195.66,195.66,7603.0,191.5241,191.8955,191.2309,191.2309,7603.0
2024-08-02 11:15:00,195.7,196.32,195.69,196.03,4973.0,191.27,191.8759,191.2602,191.5925,4973.0
2024-08-02 11:20:00,196.21,196.45,195.72,196.32,4658.0,191.7684,192.003,191.2895,191.8759,4658.0
2024-08-02 11:25:00,196.18,196.62,195.99,196.14,5392.0,191.7391,192.1691,191.5534,191.7,5392.0
2024-08-02 11:30:00,196.19,196.2,195.89,196.0,2731.0,191.7489,191.7586,191.4557,191.5632,2731.0
2024-08-02 11:35:00,195.99,196.28,195.86,196.18,10496.0,191.5534,191.8368,191.4263,191.7391,10496.0
2024-08-02 11:40:00,196.18,196.45,196.0,196.45,8142.0,191.7391,192.003,191.5632,192.003,8142.0
2024-08-02 11:45:00,196.58,196.9,196.26,196.5,3124.0,192.13,192.4428,191.8173,192.0519,3124.0
2024-08-02 11:50:00,196.66,196.87,196.38,196.55,3662.0,192.2082,192.4135,191.9346,192.1007,3662.0
2024-08-02 11:55:00,196.5,197.29,196.4,196.98,2727.0,192.0519,192.824,191.9541,192.521,2727.0
2024-08-02 12:00:00,196.99,196.99,196.54,196.98,1379.0,192.5308,192.5308,192.0909,192.521,1379.0
2024-08-02 12:05:00,197.14,197.82,197.1,197.82,1568.0,192.6774,193.342,192.6383,193.342,1568.0
2024-08-02 12:10:00,197.63,197.78,197.05,197.78,6232.0,193.1563,193.3029,192.5894,193.3029,6232.0
2024-08-02 12:15:00,198.2,198.61,197.95,198.61,2029.0,193.7134,194.1141,193.469,194.1141,2029.0
2024-08-02 12:20:00,198.82,198.82,198.4,198.67,5976.0,194.3193,194.3193,193.9088,194.1727,5976.0
2024-08-02 12:25:00,198.69,198.98,198.53,198.98,2675.0,194.1923,194.4757,194.0359,194.4757,2675.0
2024-08-02 12:30:00,198.9,199.35,198.68,199.35,1990.0,194.3975,194.8373,194.1825,194.8373,1990.0
2024-08-02 12:35:00,199.33,199.33,198.85,198.91,2040.0,194.8178,194.8178,194.3487,194.4073,2040.0
2024-08-02 12:40:00,199.18,199.32,199.12,199.2,1934.0,194.6712,194.808,194.6125,194.6907,1934.0
2024-08-02 12:45:00,199.36,199.43,198.86,199.01,4847.0,194.8471,194.9155,194.3584,194.505,4847.0
2024-08-02 12:50:00,198.99,198.99,198.23,198.36,1500.0,194.4855,194.4855,193.7427,193.8697,1500.0
2024-08-02 12:55:00,198.15,198.78,198.09,198.48,2384.0,193.6645,194.2802,193.6059,193.987,2384.0
2024-08-02 13:00:00,198.43,198.47,198.24,198.24,1150.0,193.9382,193.9773,193.7525,193.7525,1150.0
2024-08-02 13:05:00,198.47,198.87,198.42,198.77,3279.0,193.9773,194.3682,193.9284,194.2705,3279.0
2024-08-02 13:10:00,198.67,198.85,198.41,198.75,2019.0,194.1727,194.3487,193.9186,194.2509,2019.0
2024-08-02 13:15:00,198.94,199.13,198.62,199.13,3080.0,194.4366,194.6223,194.1239,194.6223,3080.0
2024-08-02 13:20:00,199.18,199.32,198.96,199.12,2669.0,194.6712,194.808,194.4562,194.6125,2669.0
2024-08-02 13:25:00,199.14,199.33,198.89,199.22,2840.0,194.6321,194.8178,194.3878,194.7103,2840.0
2024-08-02 13:30:00,199.07,199.44,199.03,199.44,4331.0,194.5637,194.9253,194.5246,194.9253,4331.0
2024-08-02 13:35:00,199.41,199.59,199.15,199.3,3972.0,194.896,195.0719,194.6419,194.7885,3972.0
2024-08-02 13:40:00,199.06,199.08,198.36,198.57,4568.0,194.5539,194.5735,193.8697,194.075,4568.0
2024-08-02 13:45:00,198.57,198.79,198.56,198.79,1030.0,194.075,194.29,194.0652,194.29,1030.0
2024-08-02 13:50:00,198.64,199.65,198.64,199.14,27379.0,194.1434,195.1305,194.1434,194.6321,27379.0
2024-08-02 13:55:00,199.04,199.4,198.98,199.34,2933.0,194.5344,194.8862,194.4757,194.8276,2933.0
2024-08-02 14:00:00,199.49,199.64,199.31,199.64,1704.0,194.9742,195.1208,194.7982,195.1208,1704.0
2024-08-02 14:05:00,199.15,199.5,199.15,199.41,1800.0,194.6419,194.9839,194.6419,194.896,1800.0
2024-08-02 14:10:00,199.28,199.48,199.09,199.29,2416.0,194.7689,194.9644,194.5832,194.7787,2416.0
2024-08-02 14:15:00,199.32,199.34,199.03,199.33,1959.0,194.808,194.8276,194.5246,194.8178,1959.0
2024-08-02 14:20:00,199.4,199.86,199.39,199.68,1801.0,194.8862,195.3358,194.8764,195.1599,1801.0
2024-08-02 14:25:00,199.69,199.95,199.68,199.86,1189.0,195.1696,195.4238,195.1599,195.3358,1189.0
2024-08-02 14:30:00,199.92,200.12,199.83,199.84,3110.0,195.3944,195.5899,195.3065,195.3162,3110.0
2024-08-02 14:35:00,199.7,200.01,199.53,200.01,1925.0,195.1794,195.4824,195.0133,195.4824,1925.0
2024-08-02 14:40:00,200.09,200.16,199.64,199.7,3492.0,195.5606,195.629,195.1208,195.1794,3492.0
2024-08-02 14:45:00,199.63,199.63,199.31,199.51,928.0,195.111,195.111,194.7982,194.9937,928.0
2024-08-02 14:50:00,199.2,199.23,198.83,199.17,2382.0,194.6907,194.7201,194.3291,194.6614,2382.0
2024-08-02 14:55:00,199.16,199.5,199.11,199.11,1529.0,194.6516,194.9839,194.6028,194.6028,1529.0
2024-08-02 15:00:00,199.43,199.53,199.12,199.12,2595.0,194.9155,195.0133,194.6125,194.6125,2595.0
2024-08-02 15:05:00,199.22,199.32,198.5,198.83,2850.0,194.7103,194.808,194.0066,194.3291,2850.0
2024-08-02 15:10:00,198.52,198.78,198.49,198.55,3624.0,194.0261,194.2802,193.9968,194.0554,3624.0
2024-08-02 15:15:00,198.54,198.91,198.52,198.78,900.0,194.0457,194.4073,194.0261,194.2802,900.0
2024-08-02 15:20:00,198.86,198.92,198.3,198.38,4274.0,194.3584,194.4171,193.8111,193.8893,4274.0
2024-08-02 15:25:00,198.38,198.81,198.34,198.66,7445.0,193.8893,194.3096,193.8502,194.163,7445.0
2024-08-02 15:30:00,198.64,199.18,198.57,198.9,6063.0,194.1434,194.6712,194.075,194.3975,6063.0
2024-08-02 15:35:00,199.02,199.03,198.51,198.52,5522.0,194.5148,194.5246,194.0164,194.0261,5522.0
2024-08-02 15:40:00,198.63,198.84,198.39,198.69,8056.0,194.1336,194.3389,193.8991,194.1923,8056.0
2024-08-02 15:45:00,198.59,198.99,198.51,198.51,7119.0,194.0945,194.4855,194.0164,194.0164,7119.0
2024-08-02 15:50:00,198.5,198.64,198.0,198.42,19212.0,194.0066,194.1434,193.5179,193.9284,19212.0
2024-08-02 15:55:00,198.42,199.22,198.36,198.92,82734.0,193.9284,194.7103,193.8697,194.4171,82734.0
2024-08-05 09:30:00,189.97,191.38,186.92,187.64,26937.0,185.6697,187.0478,182.6887,183.3924,26937.0
2024-08-05 09:35:00,186.55,190.34,186.55,190.3,18914.0,182.3271,186.0313,182.3271,185.9922,18914.0
2024-08-05 09:40:00,190.84,191.47,190.01,190.9,6661.0,186.52,187.1357,185.7088,186.5786,6661.0
2024-08-05 09:45:00,191.42,194.99,191.42,193.25,46946.0,187.0868,190.576,187.0868,188.8754,46946.0
2024-08-05 09:50:00,193.1,194.52,192.63,193.42,25858.0,188.7288,190.1167,188.2695,189.0416,25858.0
2024-08-05 09:55:00,193.42,193.84,192.74,193.63,4073.0,189.0416,189.4521,188.377,189.2468,4073.0
2024-08-05 10:00:00,192.99,195.73,192.99,195.62,6332.0,188.6213,191.2993,188.6213,191.1918,6332.0
2024-08-05 10:05:00,195.41,196.22,194.07,194.07,10892.0,190.9865,191.7782,189.6769,189.6769,10892.0
2024-08-05 10:10:00,194.2,194.25,193.44,194.02,6991.0,189.8039,189.8528,189.0611,189.628,6991.0
2024-08-05 10:15:00,194.02,195.01,193.47,194.18,5136.0,189.628,190.5956,189.0904,189.7844,5136.0
2024-08-05 10:20:00,193.8,194.01,193.07,193.81,4504.0,189.413,189.6182,188.6995,189.4227,4504.0
2024-08-05 10:25:00,193.89,195.16,193.89,194.25,5420.0,189.5009,190.7422,189.5009,189.8528,5420.0
2024-08-05 10:30:00,194.48,195.29,194.48,195.29,3909.0,190.0776,190.8692,190.0776,190.8692,3909.0
2024-08-05 10:35:00,195.28,195.28,194.64,195.01,4474.0,190.8595,190.8595,190.234,190.5956,4474.0
2024-08-05 10:40:00,194.79,195.11,194.51,194.91,2400.0,190.3806,190.6933,190.1069,190.4978,2400.0
2024-08-05 10:45:00,194.87,195.27,194.87,194.92,8931.0,190.4588,190.8497,190.4588,190.5076,8931.0
2024-08-05 10:50:00,194.98,196.1,194.48,196.1,13998.0,190.5663,191.6609,190.0776,191.6609,13998.0
2024-08-05 10:55:00,196.17,196.17,195.19,195.19,2100.0,191.7293,191.7293,190.7715,190.7715,2100.0
2024-08-05 11:00:00,195.43,195.43,194.82,195.3,1868.0,191.0061,191.0061,190.4099,190.879,1868.0
2024-08-05 11:05:00,195.36,196.55,195.24,196.38,2500.0,190.9377,192.1007,190.8204,191.9346,2500.0
2024-08-05 11:10:00,196.48,197.08,196.25,196.25,2931.0,192.0323,192.6187,191.8075,191.8075,2931.0
2024-08-05 11:15:00,196.5,196.84,196.38,196.38,1731.0,192.0519,192.3842,191.9346,191.9346,1731.0
2024-08-05 11:20:00,196.37,196.66,196.37,196.6,1724.0,191.9248,192.2082,191.9248,192.1496,1724.0
2024-08-05 11:25:00,196.56,196.75,196.04,196.05,4176.0,192.1105,192.2962,191.6023,191.612,4176.0
2024-08-05 11:30:00,196.42,196.68,196.42,196.67,1225.0,191.9737,192.2278,191.9737,192.218,1225.0
2024-08-05 11:35:00,196.46,197.26,196.19,197.04,2195.0,192.0128,192.7946,191.7489,192.5796,2195.0
2024-08-05 11:40:00,196.98,197.09,196.76,197.09,953.0,192.521,192.6285,192.306,192.6285,953.0
2024-08-05 11:45:00,196.86,197.63,196.8,197.27,1392.0,192.4037,193.1563,192.3451,192.8044,1392.0
2024-08-05 11:50:00,197.1,197.38,196.77,197.37,1716.0,192.6383,192.9119,192.3157,192.9022,1716.0
2024-08-05 11:55:00,197.31,197.56,197.31,197.5,1254.0,192.8435,193.0879,192.8435,193.0292,1254.0
2024-08-05 12:00:00,197.78,198.07,197.43,198.05,2089.0,193.3029,193.5863,192.9608,193.5668,2089.0
2024-08-05 12:05:00,198.03,198.04,197.78,197.91,820.0,193.5472,193.557,193.3029,193.4299,820.0
2024-08-05 12:10:00,197.97,198.1,197.78,197.92,2303.0,193.4886,193.6156,193.3029,193.4397,2303.0
2024-08-05 12:15:00,198.3,198.68,198.03,198.41,3775.0,193.8111,194.1825,193.5472,193.9186,3775.0
2024-08-05 12:20:00,198.29,198.85,198.23,198.85,2625.0,193.8013,194.3487,193.7427,194.3487,2625.0
2024-08-05 12:25:00,199.06,199.47,198.81,199.28,3347.0,194.5539,194.9546,194.3096,194.7689,3347.0
2024-08-05 12:30:00,199.07,199.5,199.07,199.12,2095.0,194.5637,194.9839,194.5637,194.6125,2095.0
2024-08-05 12:35:00,199.1,199.21,198.35,198.58,5933.0,194.593,194.7005,193.86,194.0848,5933.0
2024-08-05 12:40:00,198.86,198.94,198.45,198.69,1780.0,194.3584,194.4366,193.9577,194.1923,1780.0
2024-08-05 12:45:00,198.5,198.53,198.01,198.28,3805.0,194.0066,194.0359,193.5277,193.7916,3805.0
2024-08-05 12:50:00,197.98,198.12,197.73,197.74,2216.0,193.4984,193.6352,193.254,193.2638,2216.0
2024-08-05 12:55:00,197.84,198.22,197.58,198.22,2178.0,193.3615,193.7329,193.1074,193.7329,2178.0
2024-08-05 13:00:00,198.02,198.02,197.69,197.88,2645.0,193.5374,193.5374,193.2149,193.4006,2645.0
2024-08-05 13:05:00,197.65,198.45,197.62,198.18,1210.0,193.1758,193.9577,193.1465,193.6938,1210.0
2024-08-05 13:10:00,198.16,198.17,196.91,197.44,11829.0,193.6743,193.684,192.4526,192.9706,11829.0
2024-08-05 13:15:00,197.83,198.42,197.6,197.81,4320.0,193.3517,193.9284,193.127,193.3322,4320.0
2024-08-05 13:20:00,197.92,198.15,197.4,197.97,5774.0,193.4397,193.6645,192.9315,193.4886,5774.0
2024-08-05 13:25:00,198.18,198.48,197.82,197.82,6082.0,193.6938,193.987,193.342,193.342,6082.0
2024-08-05 13:30:00,198.13,199.15,198.12,199.15,8253.0,193.645,194.6419,193.6352,194.6419,8253.0
2024-08-05 13:35:00,199.08,199.38,198.84,199.13,2036.0,194.5735,194.8667,194.3389,194.6223,2036.0
2024-08-05 13:40:00,199.24,199.69,199.13,199.2,4499.0,194.7298,195.1696,194.6223,194.6907,4499.0
2024-08-05 13:45:00,199.44,199.44,198.97,199.11,600.0,194.9253,194.9253,194.4659,194.6028,600.0
2024-08-05 13:50:00,198.94,199.11,198.89,199.0,1000.0,194.4366,194.6028,194.3878,194.4953,1000.0
2024-08-05 13:55:00,198.79,198.82,197.81,198.52,6706.0,194.29,194.3193,193.3322,194.0261,6706.0
2024-08-05 14:00:00,198.35,198.35,197.77,198.21,3270.0,193.86,193.86,193.2931,193.7231,3270.0
2024-08-05 14:05:00,198.15,198.45,198.14,198.45,200.0,193.6645,193.9577,193.6547,193.9577,200.0
2024-08-05 14:10:00,198.44,198.44,197.89,197.98,2806.0,193.9479,193.9479,193.4104,193.4984,2806.0
2024-08-05 14:15:00,197.88,198.31,197.86,198.13,2523.0,193.4006,193.8209,193.3811,193.645,2523.0
2024-08-05 14:20:00,198.19,198.19,197.53,197.67,3170.0,193.7036,193.7036,193.0585,193.1954,3170.0
2024-08-05 14:25:00,197.86,198.04,197.6,197.73,4215.0,193.3811,193.557,193.127,193.254,4215.0
2024-08-05 14:30:00,197.73,197.95,197.24,197.28,3403.0,193.254,193.469,192.7751,192.8142,3403.0
2024-08-05 14:35:00,197.2,197.84,197.2,197.72,2000.0,192.736,193.3615,192.736,193.2442,2000.0
2024-08-05 14:40:00,197.38,197.48,196.81,196.81,3262.0,192.9119,193.0097,192.3548,192.3548,3262.0
2024-08-05 14:45:00,196.85,196.86,196.37,196.37,1465.0,192.3939,192.4037,191.9248,191.9248,1465.0
2024-08-05 14:50:00,196.38,197.04,196.37,196.47,3637.0,191.9346,192.5796,191.9248,192.0225,3637.0
2024-08-05 14:55:00,196.53,196.53,195.91,195.91,1712.0,192.0812,192.0812,191.4752,191.4752,1712.0
2024-08-05 15:00:00,195.95,196.34,195.94,196.24,1826.0,191.5143,191.8955,191.5045,191.7977,1826.0
2024-08-05 15:05:00,196.21,196.21,195.84,196.13,2417.0,191.7684,191.7684,191.4068,191.6902,2417.0
2024-08-05 15:10:00,196.06,196.06,195.83,196.03,800.0,191.6218,191.6218,191.397,191.5925,800.0
2024-08-05 15:15:00,195.9,196.02,195.23,195.46,2922.0,191.4654,191.5827,190.8106,191.0354,2922.0
2024-08-05 15:20:00,195.55,195.93,195.52,195.87,2163.0,191.1234,191.4948,191.094,191.4361,2163.0
2024-08-05 15:25:00,195.91,196.45,195.91,196.44,3272.0,191.4752,192.003,191.4752,191.9932,3272.0
2024-08-05 15:30:00,196.5,197.02,196.39,196.8,5172.0,192.0519,192.5601,191.9443,192.3451,5172.0
2024-08-05 15:35:00,196.84,197.22,196.77,196.99,2649.0,192.3842,192.7556,192.3157,192.5308,2649.0
2024-08-05 15:40:00,196.87,197.03,196.49,196.65,2572.0,192.4135,192.5699,192.0421,192.1985,2572.0
2024-08-05 15:45:00,196.58,196.76,196.45,196.67,5378.0,192.13,192.306,192.003,192.218,5378.0
2024-08-05 15:50:00,196.59,197.59,196.59,197.48,11511.0,192.1398,193.1172,192.1398,193.0097,11511.0
2024-08-05 15:55:00,197.56,197.8,197.03,197.75,42988.0,193.0879,193.3224,192.5699,193.2736,42988.0
2024-08-06 09:30:00,199.11,199.11,195.86,196.14,22127.0,194.6028,194.6028,191.4263,191.7,22127.0
2024-08-06 09:35:00,195.87,195.87,194.26,194.65,53588.0,191.4361,191.4361,189.8626,190.2437,53588.0
2024-08-06 09:40:00,194.65,195.04,192.59,192.77,57107.0,190.2437,190.6249,188.2304,188.4063,57107.0
2024-08-06 09:45:00,192.79,193.71,192.44,193.6,45654.0,188.4258,189.325,188.0838,189.2175,45654.0
2024-08-06 09:50:00,193.6,194.06,193.14,193.44,33095.0,189.2175,189.6671,188.7679,189.0611,33095.0
2024-08-06 09:55:00,193.59,196.12,193.42,196.09,29753.0,189.2077,191.6805,189.0416,191.6511,29753.0
2024-08-06 10:00:00,195.78,197.08,195.0,197.0,10974.0,191.3482,192.6187,190.5858,192.5405,10974.0
2024-08-06 10:05:00,197.52,198.38,197.43,198.38,5487.0,193.0488,193.8893,192.9608,193.8893,5487.0
2024-08-06 10:10:00,198.5,198.62,197.74,197.94,4435.0,194.0066,194.1239,193.2638,193.4593,4435.0
2024-08-06 10:15:00,197.64,197.64,196.77,197.31,4335.0,193.166,193.166,192.3157,192.8435,4335.0
2024-08-06 10:20:00,197.4,197.96,197.35,197.96,4394.0,192.9315,193.4788,192.8826,193.4788,4394.0
2024-08-06 10:25:00,197.96,198.43,197.02,197.02,4448.0,193.4788,193.9382,192.5601,192.5601,4448.0
2024-08-06 10:30:00,196.64,196.81,195.57,196.49,4838.0,192.1887,192.3548,191.1429,192.0421,4838.0
2024-08-06 10:35:00,197.02,197.09,196.45,196.67,5183.0,192.5601,192.6285,192.003,192.218,5183.0
2024-08-06 10:40:00,196.69,197.84,196.68,197.59,8731.0,192.2376,193.3615,192.2278,193.1172,8731.0
2024-08-06 10:45:00,197.82,198.73,197.59,198.73,5941.0,193.342,194.2314,193.1172,194.2314,5941.0
2024-08-06 10:50:00,198.65,198.65,198.11,198.11,4047.0,194.1532,194.1532,193.6254,193.6254,4047.0
2024-08-06 10:55:00,198.0,198.35,197.18,197.25,12022.0,193.5179,193.86,192.7165,192.7849,12022.0
2024-08-06 11:00:00,197.54,197.54,197.12,197.46,1000.0,193.0683,193.0683,192.6578,192.9901,1000.0
2024-08-06 11:05:00,197.45,197.45,196.98,197.33,4656.0,192.9803,192.9803,192.521,192.8631,4656.0
2024-08-06 11:10:00,197.32,197.34,197.18,197.34,2500.0,192.8533,192.8728,192.7165,192.8728,2500.0
2024-08-06 11:15:00,197.15,197.49,196.47,197.27,13535.0,192.6871,193.0194,192.0225,192.8044,13535.0
2024-08-06 11:20:00,197.39,197.64,196.92,197.59,2880.0,192.9217,193.166,192.4623,193.1172,2880.0
2024-08-06 11:25:00,197.32,197.85,196.79,196.79,4681.0,192.8533,193.3713,192.3353,192.3353,4681.0
2024-08-06 11:30:00,196.83,197.16,196.59,197.16,4998.0,192.3744,192.6969,192.1398,192.6969,4998.0
2024-08-06 11:35:00,197.27,197.59,196.89,197.42,5057.0,192.8044,193.1172,192.433,192.951,5057.0
2024-08-06 11:40:00,197.6,197.73,196.84,197.19,4846.0,193.127,193.254,192.3842,192.7262,4846.0
2024-08-06 11:45:00,197.34,197.57,196.97,197.45,3411.0,192.8728,193.0976,192.5112,192.9803,3411.0
2024-08-06 11:50:00,197.5,198.14,197.5,198.06,7722.0,193.0292,193.6547,193.0292,193.5765,7722.0
2024-08-06 11:55:00,198.17,198.71,198.09,198.33,2127.0,193.684,194.2118,193.6059,193.8404,2127.0
2024-08-06 12:00:00,198.33,198.96,198.32,198.55,3733.0,193.8404,194.4562,193.8307,194.0554,3733.0
2024-08-06 12:05:00,198.65,199.0,198.64,199.0,1172.0,194.1532,194.4953,194.1434,194.4953,1172.0
2024-08-06 12:10:00,199.0,199.01,198.95,198.95,400.0,194.4953,194.505,194.4464,194.4464,400.0
2024-08-06 12:15:00,198.85,199.02,198.81,198.9,1405.0,194.3487,194.5148,194.3096,194.3975,1405.0
2024-08-06 12:20:00,198.89,198.89,198.59,198.81,3044.0,194.3878,194.3878,194.0945,194.3096,3044.0
2024-08-06 12:25:00,198.81,199.28,198.81,199.02,2655.0,194.3096,194.7689,194.3096,194.5148,2655.0
2024-08-06 12:30:00,199.04,199.04,198.68,198.89,1318.0,194.5344,194.5344,194.1825,194.3878,1318.0
2024-08-06 12:35:00,198.91,198.91,198.68,198.76,925.0,194.4073,194.4073,194.1825,194.2607,925.0
2024-08-06 12:40:00,198.76,199.08,198.46,198.46,2457.0,194.2607,194.5735,193.9675,193.9675,2457.0
2024-08-06 12:45:00,198.55,198.64,198.11,198.11,1000.0,194.0554,194.1434,193.6254,193.6254,1000.0
2024-08-06 12:50:00,198.17,199.01,198.17,199.01,2639.0,193.684,194.505,193.684,194.505,2639.0
2024-08-06 12:55:00,198.9,199.14,198.9,198.97,3211.0,194.3975,194.6321,194.3975,194.4659,3211.0
2024-08-06 13:00:00,199.08,199.84,199.04,199.77,1872.0,194.5735,195.3162,194.5344,195.2478,1872.0
2024-08-06 13:05:00,199.68,199.68,199.24,199.37,600.0,195.1599,195.1599,194.7298,194.8569,600.0
2024-08-06 13:10:00,199.19,199.28,199.09,199.17,6672.0,194.681,194.7689,194.5832,194.6614,6672.0
2024-08-06 13:15:00,199.16,199.18,198.67,198.92,4947.0,194.6516,194.6712,194.1727,194.4171,4947.0
2024-08-06 13:20:00,199.07,199.11,198.82,198.87,10275.0,194.5637,194.6028,194.3193,194.3682,10275.0
2024-08-06 13:25:00,198.98,199.13,198.98,199.0,4716.0,194.4757,194.6223,194.4757,194.4953,4716.0
2024-08-06 13:30:00,199.12,199.36,198.87,198.98,17123.0,194.6125,194.8471,194.3682,194.4757,17123.0
2024-08-06 13:35:00,198.97,200.26,198.96,200.21,5962.0,194.4659,195.7267,194.4562,195.6779,5962.0
2024-08-06 13:40:00,200.08,200.72,200.07,200.72,4492.0,195.5508,196.1763,195.541,196.1763,4492.0
2024-08-06 13:45:00,200.6,200.95,200.39,200.72,3425.0,196.059,196.4011,195.8538,196.1763,3425.0
2024-08-06 13:50:00,200.71,200.72,200.54,200.61,800.0,196.1666,196.1763,196.0004,196.0688,800.0
2024-08-06 13:55:00,200.52,200.76,199.54,199.7,21154.0,195.9809,196.2154,195.023,195.1794,21154.0
2024-08-06 14:00:00,199.81,199.9,199.37,199.56,8772.0,195.2869,195.3749,194.8569,195.0426,8772.0
2024-08-06 14:05:00,199.62,199.77,199.35,199.45,13891.0,195.1012,195.2478,194.8373,194.9351,13891.0
2024-08-06 14:10:00,199.67,200.51,199.45,200.47,7439.0,195.1501,195.9711,194.9351,195.932,7439.0
2024-08-06 14:15:00,200.39,200.79,200.39,200.77,2864.0,195.8538,196.2447,195.8538,196.2252,2864.0
2024-08-06 14:20:00,200.75,201.15,200.71,200.95,4703.0,196.2056,196.5966,196.1666,196.4011,4703.0
2024-08-06 14:25:00,200.75,201.09,200.75,201.09,1676.0,196.2056,196.5379,196.2056,196.5379,1676.0
2024-08-06 14:30:00,201.12,201.12,200.68,200.77,4694.0,196.5673,196.5673,196.1372,196.2252,4694.0
2024-08-06 14:35:00,200.77,201.4,200.77,201.16,3918.0,196.2252,196.8409,196.2252,196.6064,3918.0
2024-08-06 14:40:00,201.14,201.15,200.65,200.67,2572.0,196.5868,196.5966,196.1079,196.1275,2572.0
2024-08-06 14:45:00,200.7,201.12,200.69,201.12,4917.0,196.1568,196.5673,196.147,196.5673,4917.0
2024-08-06 14:50:00,200.89,200.97,200.79,200.91,2044.0,196.3425,196.4207,196.2447,196.362,2044.0
2024-08-06 14:55:00,200.9,200.9,199.86,199.87,2902.0,196.3523,196.3523,195.3358,195.3456,2902.0
2024-08-06 15:00:00,199.88,200.04,199.27,199.27,2770.0,195.3553,195.5117,194.7591,194.7591,2770.0
2024-08-06 15:05:00,199.23,199.34,198.83,199.34,6732.0,194.7201,194.8276,194.3291,194.8276,6732.0
2024-08-06 15:10:00,199.23,199.31,198.95,199.2,5899.0,194.7201,194.7982,194.4464,194.6907,5899.0
2024-08-06 15:15:00,199.21,199.33,198.94,199.14,10687.0,194.7005,194.8178,194.4366,194.6321,10687.0
2024-08-06 15:20:00,199.05,200.22,199.05,200.12,8369.0,194.5441,195.6876,194.5441,195.5899,8369.0
2024-08-06 15:25:00,200.26,200.29,199.82,200.05,2666.0,195.7267,195.7561,195.2967,195.5215,2666.0
2024-08-06 15:30:00,200.06,200.27,199.65,199.85,6446.0,195.5313,195.7365,195.1305,195.326,6446.0
2024-08-06 15:35:00,199.8,199.99,199.75,199.87,4715.0,195.2772,195.4629,195.2283,195.3456,4715.0
2024-08-06 15:40:00,199.92,199.92,199.56,199.56,7859.0,195.3944,195.3944,195.0426,195.0426,7859.0
2024-08-06 15:45:00,199.4,199.61,198.62,198.62,10289.0,194.8862,195.0915,194.1239,194.1239,10289.0
2024-08-06 15:50:00,198.63,198.8,197.43,197.43,27531.0,194.1336,194.2998,192.9608,192.9608,27531.0
2024-08-06 15:55:00,197.63,197.73,196.82,196.84,100999.0,193.1563,193.254,192.3646,192.3842,100999.0
2024-08-07 09:30:00,199.21,200.13,198.15,198.15,7849.0,194.7005,195.5997,193.6645,193.6645,7849.0
2024-08-07 09:35:00,198.61,199.32,198.13,199.32,2874.0,194.1141,194.808,193.645,194.808,2874.0
2024-08-07 09:40:00,199.47,200.39,199.04,199.95,4587.0,194.9546,195.8538,194.5344,195.4238,4587.0
2024-08-07 09:45:00,200.28,200.52,198.94,200.38,8967.0,195.7463,195.9809,194.4366,195.844,8967.0
2024-08-07 09:50:00,200.38,200.67,199.75,200.32,6037.0,195.844,196.1275,195.2283,195.7854,6037.0
2024-08-07 09:55:00,200.23,200.98,200.23,200.95,4198.0,195.6974,196.4304,195.6974,196.4011,4198.0
2024-08-07 10:00:00,201.0,201.34,200.02,200.02,10545.0,196.45,196.7823,195.4922,195.4922,10545.0
2024-08-07 10:05:00,200.39,202.12,200.07,201.7,3962.0,195.8538,197.5446,195.541,197.1341,3962.0
2024-08-07 10:10:00,201.68,201.68,200.5,200.67,3076.0,197.1146,197.1146,195.9613,196.1275,3076.0
2024-08-07 10:15:00,200.59,201.02,200.15,200.15,4412.0,196.0493,196.4695,195.6192,195.6192,4412.0
2024-08-07 10:20:00,199.92,200.75,199.92,200.1,2952.0,195.3944,196.2056,195.3944,195.5704,2952.0
2024-08-07 10:25:00,199.78,200.18,199.51,199.75,2652.0,195.2576,195.6485,194.9937,195.2283,2652.0
2024-08-07 10:30:00,199.8,199.88,199.48,199.59,3376.0,195.2772,195.3553,194.9644,195.0719,3376.0
2024-08-07 10:35:00,199.58,199.67,199.1,199.1,2574.0,195.0621,195.1501,194.593,194.593,2574.0
2024-08-07 10:40:00,199.08,199.98,198.76,199.96,3268.0,194.5735,195.4531,194.2607,195.4335,3268.0
2024-08-07 10:45:00,200.18,200.24,199.87,199.92,1584.0,195.6485,195.7072,195.3456,195.3944,1584.0
2024-08-07 10:50:00,200.28,200.52,199.97,199.97,1747.0,195.7463,195.9809,195.4433,195.4433,1747.0
2024-08-07 10:55:00,200.21,200.32,199.97,200.09,1500.0,195.6779,195.7854,195.4433,195.5606,1500.0
2024-08-07 11:00:00,200.32,200.67,200.29,200.67,1750.0,195.7854,196.1275,195.7561,196.1275,1750.0
2024-08-07 11:05:00,200.7,201.14,200.62,201.14,5024.0,196.1568,196.5868,196.0786,196.5868,5024.0
2024-08-07 11:10:00,200.95,201.2,200.75,200.81,4403.0,196.4011,196.6455,196.2056,196.2643,4403.0
2024-08-07 11:15:00,201.01,201.12,200.79,201.12,1718.0,196.4598,196.5673,196.2447,196.5673,1718.0
2024-08-07 11:20:00,201.07,201.26,200.95,201.17,3359.0,196.5184,196.7041,196.4011,196.6161,3359.0
2024-08-07 11:25:00,200.98,201.15,200.74,200.74,2655.0,196.4304,196.5966,196.1959,196.1959,2655.0
2024-08-07 11:30:00,200.98,201.05,200.31,200.31,10598.0,196.4304,196.4989,195.7756,195.7756,10598.0
2024-08-07 11:35:00,200.67,200.68,200.61,200.68,500.0,196.1275,196.1372,196.0688,196.1372,500.0
2024-08-07 11:40:00,200.4,200.52,199.87,199.93,6614.0,195.8636,195.9809,195.3456,195.4042,6614.0
2024-08-07 11:45:00,199.76,199.77,198.78,198.88,9450.0,195.2381,195.2478,194.2802,194.378,9450.0
2024-08-07 11:50:00,198.82,199.42,198.58,199.42,7207.0,194.3193,194.9058,194.0848,194.9058,7207.0
2024-08-07 11:55:00,199.23,199.23,198.56,198.86,7197.0,194.7201,194.7201,194.0652,194.3584,7197.0
2024-08-07 12:00:00,198.84,198.85,197.83,198.39,17991.0,194.3389,194.3487,193.3517,193.8991,17991.0
2024-08-07 12:05:00,198.42,198.62,197.91,197.91,12304.0,193.9284,194.1239,193.4299,193.4299,12304.0
2024-08-07 12:10:00,197.96,198.6,197.73,198.6,9102.0,193.4788,194.1043,193.254,194.1043,9102.0
2024-08-07 12:15:00,198.79,198.97,198.75,198.75,1664.0,194.29,194.4659,194.2509,194.2509,1664.0
2024-08-07 12:20:00,198.76,198.95,198.65,198.65,3300.0,194.2607,194.4464,194.1532,194.1532,3300.0
2024-08-07 12:25:00,198.61,198.77,198.56,198.56,1619.0,194.1141,194.2705,194.0652,194.0652,1619.0
2024-08-07 12:30:00,198.49,198.49,197.95,198.11,6939.0,193.9968,193.9968,193.469,193.6254,6939.0
2024-08-07 12:35:00,197.95,198.27,197.95,198.04,8843.0,193.469,193.7818,193.469,193.557,8843.0
2024-08-07 12:40:00,197.84,198.07,197.04,197.05,3975.0,193.3615,193.5863,192.5796,192.5894,3975.0
2024-08-07 12:45:00,197.23,197.27,197.01,197.01,3748.0,192.7653,192.8044,192.5503,192.5503,3748.0
2024-08-07 12:50:00,196.82,196.85,196.14,196.27,4680.0,192.3646,192.3939,191.7,191.8271,4680.0
2024-08-07 12:55:00,196.27,196.94,196.26,196.58,6217.0,191.8271,192.4819,191.8173,192.13,6217.0
2024-08-07 13:00:00,196.64,196.72,196.17,196.17,1627.0,192.1887,192.2669,191.7293,191.7293,1627.0
2024-08-07 13:05:00,196.12,196.13,195.59,195.59,5930.0,191.6805,191.6902,191.1625,191.1625,5930.0
2024-08-07 13:10:00,195.66,195.66,195.26,195.39,2636.0,191.2309,191.2309,190.8399,190.967,2636.0
2024-08-07 13:15:00,195.26,195.31,194.71,194.8,4773.0,190.8399,190.8888,190.3024,190.3903,4773.0
2024-08-07 13:20:00,194.88,195.86,194.87,195.83,4454.0,190.4685,191.4263,190.4588,191.397,4454.0
2024-08-07 13:25:00,196.04,196.28,195.98,196.0,2036.0,191.6023,191.8368,191.5436,191.5632,2036.0
2024-08-07 13:30:00,195.89,196.62,195.89,196.46,2232.0,191.4557,192.1691,191.4557,192.0128,2232.0
2024-08-07 13:35:00,196.48,196.59,196.32,196.36,2247.0,192.0323,192.1398,191.8759,191.915,2247.0
2024-08-07 13:40:00,196.02,196.02,195.29,195.33,774.0,191.5827,191.5827,190.8692,190.9083,774.0
2024-08-07 13:45:00,195.31,195.53,194.97,195.28,4130.0,190.8888,191.1038,190.5565,190.8595,4130.0
2024-08-07 13:50:00,195.16,195.16,194.67,194.88,2251.0,190.7422,190.7422,190.2633,190.4685,2251.0
2024-08-07 13:55:00,194.71,194.71,194.15,194.57,3321.0,190.3024,190.3024,189.755,190.1655,3321.0
2024-08-07 14:00:00,194.56,194.61,194.28,194.49,3030.0,190.1558,190.2046,189.8821,190.0874,3030.0
2024-08-07 14:05:00,194.6,194.8,194.25,194.42,3206.0,190.1949,190.3903,189.8528,190.0189,3206.0
2024-08-07 14:10:00,194.36,194.36,194.09,194.12,2630.0,189.9603,189.9603,189.6964,189.7257,2630.0
2024-08-07 14:15:00,193.77,194.14,193.76,193.98,5465.0,189.3837,189.7453,189.3739,189.5889,5465.0
2024-08-07 14:20:00,193.97,194.51,193.95,194.25,2792.0,189.5791,190.1069,189.5596,189.8528,2792.0
2024-08-07 14:25:00,194.37,194.87,194.37,194.85,2800.0,189.9701,190.4588,189.9701,190.4392,2800.0
2024-08-07 14:30:00,194.76,194.84,194.46,194.46,2022.0,190.3512,190.4294,190.058,190.058,2022.0
2024-08-07 14:35:00,194.69,194.8,194.44,194.62,2651.0,190.2828,190.3903,190.0385,190.2144,2651.0
2024-08-07 14:40:00,194.62,195.01,194.62,194.74,7137.0,190.2144,190.5956,190.2144,190.3317,7137.0
2024-08-07 14:45:00,194.93,195.08,194.4,194.91,4349.0,190.5174,190.664,189.9994,190.4978,4349.0
2024-08-07 14:50:00,194.91,194.97,194.72,194.9,4661.0,190.4978,190.5565,190.3121,190.4881,4661.0
2024-08-07 14:55:00,194.87,195.06,194.69,194.75,3422.0,190.4588,190.6445,190.2828,190.3415,3422.0
2024-08-07 15:00:00,194.74,195.32,194.63,195.31,3873.0,190.3317,190.8986,190.2242,190.8888,3873.0
2024-08-07 15:05:00,195.4,195.89,195.35,195.59,3441.0,190.9768,191.4557,190.9279,191.1625,3441.0
2024-08-07 15:10:00,195.61,195.61,195.42,195.42,516.0,191.182,191.182,190.9963,190.9963,516.0
2024-08-07 15:15:00,195.39,195.75,195.39,195.63,3433.0,190.967,191.3188,190.967,191.2015,3433.0
2024-08-07 15:20:00,195.53,195.53,195.38,195.5,1100.0,191.1038,191.1038,190.9572,191.0745,1100.0
2024-08-07 15:25:00,195.51,195.51,195.11,195.4,5302.0,191.0843,191.0843,190.6933,190.9768,5302.0
2024-08-07 15:30:00,195.5,195.51,195.02,195.07,6723.0,191.0745,191.0843,190.6054,190.6542,6723.0
2024-08-07 15:35:00,195.07,195.48,195.06,195.14,4590.0,190.6542,191.0549,190.6445,190.7226,4590.0
2024-08-07 15:40:00,195.2,195.3,193.56,193.67,29109.0,190.7813,190.879,189.1784,189.2859,29109.0
2024-08-07 15:45:00,193.71,194.05,192.95,193.92,51676.0,189.325,189.6573,188.5822,189.5303,51676.0
2024-08-07 15:50:00,193.97,194.17,193.29,193.71,21007.0,189.5791,189.7746,188.9145,189.325,21007.0
2024-08-07 15:55:00,193.54,194.74,193.5,194.7,83534.0,189.1589,190.3317,189.1198,190.2926,83534.0
2024-08-08 09:30:00,197.86,199.19,197.65,197.65,9225.0,193.3811,194.681,193.1758,193.1758,9225.0
2024-08-08 09:35:00,197.67,198.71,197.32,198.71,2910.0,193.1954,194.2118,192.8533,194.2118,2910.0
2024-08-08 09:40:00,198.78,199.3,197.6,197.97,3600.0,194.2802,194.7885,193.127,193.4886,3600.0
2024-08-08 09:45:00,198.87,199.06,197.32,197.32,3100.0,194.3682,194.5539,192.8533,192.8533,3100.0
2024-08-08 09:50:00,197.33,198.74,196.69,198.35,2620.0,192.8631,194.2411,192.2376,193.86,2620.0
2024-08-08 09:55:00,199.06,199.13,197.47,197.47,2550.0,194.5539,194.6223,192.9999,192.9999,2550.0
2024-08-08 10:00:00,197.8,199.12,197.8,198.88,3552.0,193.3224,194.6125,193.3224,194.378,3552.0
2024-08-08 10:05:00,199.22,199.49,198.45,198.84,4450.0,194.7103,194.9742,193.9577,194.3389,4450.0
2024-08-08 10:10:00,199.22,199.46,198.75,199.26,2874.0,194.7103,194.9448,194.2509,194.7494,2874.0
2024-08-08 10:15:00,199.34,199.78,198.85,199.62,2328.0,194.8276,195.2576,194.3487,195.1012,2328.0
2024-08-08 10:20:00,199.55,200.26,199.44,200.26,1927.0,195.0328,195.7267,194.9253,195.7267,1927.0
2024-08-08 10:25:00,200.04,200.72,199.79,200.68,1205.0,195.5117,196.1763,195.2674,196.1372,1205.0
2024-08-08 10:30:00,200.81,201.0,200.6,200.89,3105.0,196.2643,196.45,196.059,196.3425,3105.0
2024-08-08 10:35:00,200.88,201.59,200.75,201.2,5501.0,196.3327,197.0266,196.2056,196.6455,5501.0
2024-08-08 10:40:00,201.2,201.24,199.92,199.92,3034.0,196.6455,196.6846,195.3944,195.3944,3034.0
2024-08-08 10:45:00,200.14,200.3,199.92,200.11,1300.0,195.6095,195.7658,195.3944,195.5801,1300.0
2024-08-08 10:50:00,200.11,200.11,199.78,199.78,1888.0,195.5801,195.5801,195.2576,195.2576,1888.0
2024-08-08 10:55:00,199.9,200.35,199.9,200.28,5854.0,195.3749,195.8147,195.3749,195.7463,5854.0
2024-08-08 11:00:00,200.13,200.31,199.94,200.16,2956.0,195.5997,195.7756,195.414,195.629,2956.0
2024-08-08 11:05:00,200.3,200.59,200.16,200.33,13189.0,195.7658,196.0493,195.629,195.7952,13189.0
2024-08-08 11:10:00,200.27,200.31,199.37,199.54,3055.0,195.7365,195.7756,194.8569,195.023,3055.0
2024-08-08 11:15:00,199.55,199.6,199.13,199.29,3361.0,195.0328,195.0817,194.6223,194.7787,3361.0
2024-08-08 11:20:00,199.35,199.56,199.29,199.47,9924.0,194.8373,195.0426,194.7787,194.9546,9924.0
2024-08-08 11:25:00,199.46,199.87,199.43,199.66,3544.0,194.9448,195.3456,194.9155,195.1403,3544.0
2024-08-08 11:30:00,199.75,199.98,199.74,199.84,1200.0,195.2283,195.4531,195.2185,195.3162,1200.0
2024-08-08 11:35:00,199.89,200.14,199.83,200.05,1600.0,195.3651,195.6095,195.3065,195.5215,1600.0
2024-08-08 11:40:00,199.81,199.94,199.77,199.81,2332.0,195.2869,195.414,195.2478,195.2869,2332.0
2024-08-08 11:45:00,199.75,199.82,199.55,199.74,2100.0,195.2283,195.2967,195.0328,195.2185,2100.0
2024-08-08 11:50:00,199.76,200.11,199.64,199.88,2001.0,195.2381,195.5801,195.1208,195.3553,2001.0
2024-08-08 11:55:00,199.81,199.93,199.65,199.7,2240.0,195.2869,195.4042,195.1305,195.1794,2240.0
2024-08-08 12:00:00,199.7,199.91,199.59,199.91,2149.0,195.1794,195.3847,195.0719,195.3847,2149.0
2024-08-08 12:05:00,200.09,200.26,199.98,200.01,1827.0,195.5606,195.7267,195.4531,195.4824,1827.0
2024-08-08 12:10:00,199.9,199.98,199.7,199.98,2116.0,195.3749,195.4531,195.1794,195.4531,2116.0
2024-08-08 12:15:00,199.94,200.14,199.86,200.08,1510.0,195.414,195.6095,195.3358,195.5508,1510.0
2024-08-08 12:20:00,200.0,200.0,199.76,199.85,1611.0,195.4726,195.4726,195.2381,195.326,1611.0
2024-08-08 12:25:00,199.84,199.89,199.57,199.58,1645.0,195.3162,195.3651,195.0524,195.0621,1645.0
2024-08-08 12:30:00,199.49,199.64,198.89,199.03,1160.0,194.9742,195.1208,194.3878,194.5246,1160.0
2024-08-08 12:35:00,198.87,198.92,198.3,198.3,3530.0,194.3682,194.4171,193.8111,193.8111,3530.0
2024-08-08 12:40:00,198.52,199.16,198.52,199.09,1300.0,194.0261,194.6516,194.0261,194.5832,1300.0
2024-08-08 12:45:00,199.42,199.68,199.27,199.58,2176.0,194.9058,195.1599,194.7591,195.0621,2176.0
2024-08-08 12:50:00,199.68,199.81,199.49,199.81,1809.0,195.1599,195.2869,194.9742,195.2869,1809.0
2024-08-08 12:55:00,199.82,199.89,199.67,199.7,1615.0,195.2967,195.3651,195.1501,195.1794,1615.0
2024-08-08 13:00:00,199.73,199.81,199.35,199.36,1711.0,195.2087,195.2869,194.8373,194.8471,1711.0
2024-08-08 13:05:00,199.53,199.55,199.19,199.52,1646.0,195.0133,195.0328,194.681,195.0035,1646.0
2024-08-08 13:10:00,199.71,199.73,199.59,199.71,1542.0,195.1892,195.2087,195.0719,195.1892,1542.0
2024-08-08 13:15:00,199.58,199.79,199.38,199.79,2218.0,195.0621,195.2674,194.8667,195.2674,2218.0
2024-08-08 13:20:00,199.81,199.88,199.7,199.87,4400.0,195.2869,195.3553,195.1794,195.3456,4400.0
2024-08-08 13:25:00,199.88,200.1,199.78,199.93,1982.0,195.3553,195.5704,195.2576,195.4042,1982.0
2024-08-08 13:30:00,200.04,200.23,200.03,200.23,1798.0,195.5117,195.6974,195.5019,195.6974,1798.0
2024-08-08 13:35:00,200.1,200.1,199.62,199.86,2022.0,195.5704,195.5704,195.1012,195.3358,2022.0
2024-08-08 13:40:00,199.85,199.99,199.76,199.99,3279.0,195.326,195.4629,195.2381,195.4629,3279.0
2024-08-08 13:45:00,200.05,200.22,199.9,200.09,834.0,195.5215,195.6876,195.3749,195.5606,834.0
2024-08-08 13:50:00,199.95,200.02,199.75,199.75,1805.0,195.4238,195.4922,195.2283,195.2283,1805.0
2024-08-08 13:55:00,199.71,199.79,199.6,199.77,2232.0,195.1892,195.2674,195.0817,195.2478,2232.0
2024-08-08 14:00:00,199.7,199.91,199.61,199.77,1913.0,195.1794,195.3847,195.0915,195.2478,1913.0
2024-08-08 14:05:00,199.86,200.06,199.83,200.06,1500.0,195.3358,195.5313,195.3065,195.5313,1500.0
2024-08-08 14:10:00,200.03,200.53,200.03,200.53,1795.0,195.5019,195.9906,195.5019,195.9906,1795.0
2024-08-08 14:15:00,200.48,200.8,200.38,200.8,1067.0,195.9418,196.2545,195.844,196.2545,1067.0
2024-08-08 14:20:00,200.65,200.67,200.23,200.63,5530.0,196.1079,196.1275,195.6974,196.0884,5530.0
2024-08-08 14:25:00,200.41,200.53,200.12,200.18,1312.0,195.8733,195.9906,195.5899,195.6485,1312.0
2024-08-08 14:30:00,200.23,200.51,200.23,200.51,1098.0,195.6974,195.9711,195.6974,195.9711,1098.0
2024-08-08 14:35:00,200.35,200.36,199.77,199.82,4332.0,195.8147,195.8245,195.2478,195.2967,4332.0
2024-08-08 14:40:00,199.81,199.86,199.52,199.75,1931.0,195.2869,195.3358,195.0035,195.2283,1931.0
2024-08-08 14:45:00,199.89,200.08,199.82,200.0,3916.0,195.3651,195.5508,195.2967,195.4726,3916.0
2024-08-08 14:50:00,200.11,200.12,199.88,199.95,1313.0,195.5801,195.5899,195.3553,195.4238,1313.0
2024-08-08 14:55:00,200.08,200.2,199.99,200.0,1300.0,195.5508,195.6681,195.4629,195.4726,1300.0
2024-08-08 15:00:00,199.91,199.95,199.73,199.73,3110.0,195.3847,195.4238,195.2087,195.2087,3110.0
2024-08-08 15:05:00,199.69,200.01,199.5,200.01,3355.0,195.1696,195.4824,194.9839,195.4824,3355.0
2024-08-08 15:10:00,200.11,200.28,199.9,199.99,2657.0,195.5801,195.7463,195.3749,195.4629,2657.0
2024-08-08 15:15:00,200.09,200.43,200.09,200.36,2109.0,195.5606,195.8929,195.5606,195.8245,2109.0
2024-08-08 15:20:00,200.28,200.31,200.04,200.25,4184.0,195.7463,195.7756,195.5117,195.717,4184.0
2024-08-08 15:25:00,200.27,200.47,200.13,200.4,7631.0,195.7365,195.932,195.5997,195.8636,7631.0
2024-08-08 15:30:00,200.48,200.54,200.22,200.41,8925.0,195.9418,196.0004,195.6876,195.8733,8925.0
2024-08-08 15:35:00,200.42,200.47,200.18,200.39,8274.0,195.8831,195.932,195.6485,195.8538,8274.0
2024-08-08 15:40:00,200.39,201.0,200.39,201.0,11409.0,195.8538,196.45,195.8538,196.45,11409.0
2024-08-08 15:45:00,200.95,201.11,200.69,200.93,13549.0,196.4011,196.5575,196.147,196.3816,13549.0
2024-08-08 15:50:00,200.85,201.19,200.06,200.23,21125.0,196.3034,196.6357,195.5313,195.6974,21125.0
2024-08-08 15:55:00,200.23,200.75,199.91,200.55,57753.0,195.6974,196.2056,195.3847,196.0102,57753.0
2024-08-09 09:30:00,200.03,201.0,199.42,199.42,3724.0,195.5019,196.45,194.9058,194.9058,3724.0
2024-08-09 09:35:00,199.28,200.2,198.4,200.13,4402.0,194.7689,195.6681,193.9088,195.5997,4402.0
2024-08-09 09:40:00,199.97,200.61,199.54,200.13,2500.0,195.4433,196.0688,195.023,195.5997,2500.0
2024-08-09 09:45:00,200.9,201.32,200.17,200.38,9406.0,196.3523,196.7627,195.6388,195.844,9406.0
2024-08-09 09:50:00,200.67,201.99,200.26,201.7,6867.0,196.1275,197.4176,195.7267,197.1341,6867.0
2024-08-09 09:55:00,201.87,202.31,201.42,202.14,2742.0,197.3003,197.7303,196.8605,197.5642,2742.0
2024-08-09 10:00:00,202.02,203.96,201.97,203.96,5211.0,197.4469,199.343,197.398,199.343,5211.0
2024-08-09 10:05:00,204.3,204.7,203.9,204.13,12135.0,199.6753,200.0662,199.2843,199.5091,12135.0
2024-08-09 10:10:00,203.94,204.72,203.94,204.72,4170.0,199.3234,200.0858,199.3234,200.0858,4170.0
2024-08-09 10:15:00,204.74,204.85,203.97,204.08,7948.0,200.1053,200.2128,199.3528,199.4603,7948.0
2024-08-09 10:20:00,204.16,204.73,204.16,204.27,5394.0,199.5385,200.0956,199.5385,199.646,5394.0
2024-08-09 10:25:00,204.26,204.87,204.2,204.72,1296.0,199.6362,200.2324,199.5775,200.0858,1296.0
2024-08-09 10:30:00,204.69,204.88,204.18,204.63,3872.0,200.0565,200.2422,199.558,199.9978,3872.0
2024-08-09 10:35:00,204.62,204.88,204.04,204.88,3206.0,199.988,200.2422,199.4212,200.2422,3206.0
2024-08-09 10:40:00,204.92,205.3,204.91,205.01,1900.0,200.2813,200.6526,200.2715,200.3692,1900.0
2024-08-09 10:45:00,205.13,206.48,205.09,206.47,9683.0,200.4865,201.8059,200.4474,201.7962,9683.0
2024-08-09 10:50:00,206.36,206.72,206.18,206.56,3679.0,201.6887,202.0405,201.5127,201.8841,3679.0
2024-08-09 10:55:00,206.56,206.82,206.04,206.04,4800.0,201.8841,202.1382,201.3759,201.3759,4800.0
2024-08-09 11:00:00,206.17,206.56,206.17,206.55,1505.0,201.503,201.8841,201.503,201.8744,1505.0
2024-08-09 11:05:00,206.55,206.94,206.54,206.67,2870.0,201.8744,202.2555,201.8646,201.9916,2870.0
2024-08-09 11:10:00,206.56,206.94,206.48,206.94,2595.0,201.8841,202.2555,201.8059,202.2555,2595.0
2024-08-09 11:15:00,206.57,207.23,206.57,207.0,2279.0,201.8939,202.539,201.8939,202.3142,2279.0
2024-08-09 11:20:00,207.15,207.23,206.86,207.0,1850.0,202.4608,202.539,202.1773,202.3142,1850.0
2024-08-09 11:25:00,206.93,207.22,206.68,206.68,2313.0,202.2458,202.5292,202.0014,202.0014,2313.0
2024-08-09 11:30:00,206.72,206.75,206.6,206.73,1784.0,202.0405,202.0698,201.9232,202.0503,1784.0
2024-08-09 11:35:00,206.46,206.48,206.08,206.36,28972.0,201.7864,201.8059,201.415,201.6887,28972.0
2024-08-09 11:40:00,205.94,206.52,205.94,206.2,1837.0,201.2782,201.845,201.2782,201.5323,1837.0
2024-08-09 11:45:00,206.23,206.49,206.0,206.43,2044.0,201.5616,201.8157,201.3368,201.7571,2044.0
2024-08-09 11:50:00,206.46,206.54,206.13,206.54,2756.0,201.7864,201.8646,201.4639,201.8646,2756.0
2024-08-09 11:55:00,206.34,206.34,205.84,206.11,2879.0,201.6691,201.6691,201.1804,201.4443,2879.0
2024-08-09 12:00:00,206.23,206.45,205.89,206.17,1950.0,201.5616,201.7766,201.2293,201.503,1950.0
2024-08-09 12:05:00,206.03,206.25,206.02,206.25,600.0,201.3661,201.5811,201.3564,201.5811,600.0
2024-08-09 12:10:00,206.1,206.28,205.84,205.99,2273.0,201.4345,201.6105,201.1804,201.327,2273.0
2024-08-09 12:15:00,205.89,206.16,205.77,206.16,5881.0,201.2293,201.4932,201.112,201.4932,5881.0
2024-08-09 12:20:00,206.3,206.49,206.22,206.33,2443.0,201.63,201.8157,201.5518,201.6593,2443.0
2024-08-09 12:25:00,206.33,206.86,206.33,206.78,9487.0,201.6593,202.1773,201.6593,202.0991,9487.0
2024-08-09 12:30:00,206.78,207.4,206.78,207.12,5167.0,202.0991,202.7051,202.0991,202.4314,5167.0
2024-08-09 12:35:00,207.18,207.47,207.16,207.47,2036.0,202.4901,202.7735,202.4705,202.7735,2036.0
2024-08-09 12:40:00,207.42,207.53,207.3,207.53,1430.0,202.7247,202.8322,202.6074,202.8322,1430.0
2024-08-09 12:45:00,207.28,207.4,206.9,207.08,4421.0,202.5878,202.7051,202.2164,202.3924,4421.0
2024-08-09 12:50:00,207.08,207.55,207.08,207.2,4435.0,202.3924,202.8517,202.3924,202.5096,4435.0
2024-08-09 12:55:00,207.01,207.72,207.01,207.72,4140.0,202.3239,203.0179,202.3239,203.0179,4140.0
2024-08-09 13:00:00,207.74,207.74,207.18,207.19,4145.0,203.0374,203.0374,202.4901,202.4999,4145.0
2024-08-09 13:05:00,207.14,207.32,207.11,207.32,1308.0,202.451,202.6269,202.4217,202.6269,1308.0
2024-08-09 13:10:00,207.32,207.48,207.32,207.38,1000.0,202.6269,202.7833,202.6269,202.6856,1000.0
2024-08-09 13:15:00,207.55,207.66,207.44,207.56,1600.0,202.8517,202.9592,202.7442,202.8615,1600.0
2024-08-09 13:20:00,207.57,207.62,207.32,207.6,1400.0,202.8713,202.9201,202.6269,202.9006,1400.0
2024-08-09 13:25:00,207.61,207.61,207.28,207.28,1327.0,202.9104,202.9104,202.5878,202.5878,1327.0
2024-08-09 13:30:00,207.36,207.51,207.08,207.24,4447.0,202.666,202.8126,202.3924,202.5487,4447.0
2024-08-09 13:35:00,207.09,207.54,207.08,207.31,1873.0,202.4021,202.8419,202.3924,202.6171,1873.0
2024-08-09 13:40:00,207.28,207.28,207.06,207.08,825.0,202.5878,202.5878,202.3728,202.3924,825.0
2024-08-09 13:45:00,206.94,207.28,206.93,207.18,3589.0,202.2555,202.5878,202.2458,202.4901,3589.0
2024-08-09 13:50:00,206.94,207.07,206.6,206.7,8241.0,202.2555,202.3826,201.9232,202.021,8241.0
2024-08-09 13:55:00,206.72,206.83,206.68,206.77,590.0,202.0405,202.148,202.0014,202.0894,590.0
2024-08-09 14:00:00,206.77,206.85,206.57,206.61,2641.0,202.0894,202.1676,201.8939,201.933,2641.0
2024-08-09 14:05:00,206.43,206.73,206.43,206.7,500.0,201.7571,202.0503,201.7571,202.021,500.0
2024-08-09 14:10:00,206.71,206.72,206.02,206.02,1929.0,202.0307,202.0405,201.3564,201.3564,1929.0
2024-08-09 14:15:00,206.11,206.18,205.96,206.02,900.0,201.4443,201.5127,201.2977,201.3564,900.0
2024-08-09 14:20:00,205.97,205.97,205.39,205.43,2430.0,201.3075,201.3075,200.7406,200.7797,2430.0
2024-08-09 14:25:00,205.33,205.55,205.05,205.42,4044.0,200.682,200.897,200.4083,200.7699,4044.0
2024-08-09 14:30:00,205.56,205.84,205.45,205.75,4404.0,200.9068,201.1804,200.7993,201.0925,4404.0
2024-08-09 14:35:00,205.77,205.83,205.6,205.77,1867.0,201.112,201.1707,200.9459,201.112,1867.0
2024-08-09 14:40:00,205.83,206.23,205.83,205.99,3508.0,201.1707,201.5616,201.1707,201.327,3508.0
2024-08-09 14:45:00,206.07,206.18,205.82,205.82,1700.0,201.4052,201.5127,201.1609,201.1609,1700.0
2024-08-09 14:50:00,205.82,206.15,205.82,206.15,1700.0,201.1609,201.4834,201.1609,201.4834,1700.0
2024-08-09 14:55:00,206.17,206.31,205.88,206.31,4248.0,201.503,201.6398,201.2195,201.6398,4248.0
2024-08-09 15:00:00,206.17,206.17,206.17,206.17,200.0,201.503,201.503,201.503,201.503,200.0
2024-08-09 15:05:00,206.32,206.49,206.17,206.22,2072.0,201.6496,201.8157,201.503,201.5518,2072.0
2024-08-09 15:10:00,206.34,206.46,206.23,206.36,1100.0,201.6691,201.7864,201.5616,201.6887,1100.0
2024-08-09 15:15:00,206.41,206.67,206.25,206.67,3244.0,201.7375,201.9916,201.5811,201.9916,3244.0
2024-08-09 15:20:00,206.69,206.69,206.44,206.64,7115.0,202.0112,202.0112,201.7668,201.9623,7115.0
2024-08-09 15:25:00,206.64,207.13,206.64,207.03,3412.0,201.9623,202.4412,201.9623,202.3435,3412.0
2024-08-09 15:30:00,207.03,207.07,206.62,206.77,2596.0,202.3435,202.3826,201.9428,202.0894,2596.0
2024-08-09 15:35:00,206.77,206.83,206.52,206.52,4814.0,202.0894,202.148,201.845,201.845,4814.0
2024-08-09 15:40:00,206.82,206.92,206.53,206.53,5813.0,202.1382,202.236,201.8548,201.8548,5813.0
2024-08-09 15:45:00,206.66,207.12,206.54,207.02,11222.0,201.9819,202.4314,201.8646,202.3337,11222.0
2024-08-09 15:50:00,207.1,207.12,206.4,206.58,20578.0,202.4119,202.4314,201.7277,201.9037,20578.0
2024-08-09 15:55:00,206.65,207.41,206.61,207.07,51757.0,201.9721,202.7149,201.933,202.3826,51757.0
2024-08-12 09:30:00,206.53,207.0,205.4,205.41,4010.0,201.8548,202.3142,200.7504,200.7602,4010.0
2024-08-12 09:35:00,204.86,204.86,203.06,204.36,4308.0,200.2226,200.2226,198.4634,199.7339,4308.0
2024-08-12 09:40:00,203.79,205.39,203.46,204.7,6460.0,199.1768,200.7406,198.8543,200.0662,6460.0
2024-08-12 09:45:00,204.71,205.15,204.65,204.66,950.0,200.076,200.506,200.0174,200.0271,950.0
2024-08-12 09:50:00,204.39,204.68,203.92,204.4,8180.0,199.7632,200.0467,199.3039,199.773,8180.0
2024-08-12 09:55:00,204.4,204.44,203.43,203.56,4078.0,199.773,199.8121,198.825,198.952,4078.0
2024-08-12 10:00:00,203.64,204.33,203.63,204.03,15276.0,199.0302,199.7046,199.0205,199.4114,15276.0
2024-08-12 10:05:00,203.75,205.39,203.75,205.05,15498.0,199.1377,200.7406,199.1377,200.4083,15498.0
2024-08-12 10:10:00,204.76,205.15,204.28,204.93,5974.0,200.1249,200.506,199.6557,200.291,5974.0
2024-08-12 10:15:00,204.92,205.76,204.89,205.52,2461.0,200.2813,201.1022,200.2519,200.8677,2461.0
2024-08-12 10:20:00,205.55,206.72,205.54,206.72,2598.0,200.897,202.0405,200.8872,202.0405,2598.0
2024-08-12 10:25:00,206.71,207.37,206.53,206.66,3156.0,202.0307,202.6758,201.8548,201.9819,3156.0
2024-08-12 10:30:00,206.62,206.86,206.37,206.86,3002.0,201.9428,202.1773,201.6984,202.1773,3002.0
2024-08-12 10:35:00,206.8,207.63,206.79,207.41,5705.0,202.1187,202.9299,202.1089,202.7149,5705.0
2024-08-12 10:40:00,207.48,207.88,207.45,207.61,2740.0,202.7833,203.1742,202.754,202.9104,2740.0
2024-08-12 10:45:00,207.36,207.7,206.87,206.89,3321.0,202.666,202.9983,202.1871,202.2067,3321.0
2024-08-12 10:50:00,206.65,207.03,206.65,206.85,2386.0,201.9721,202.3435,201.9721,202.1676,2386.0
2024-08-12 10:55:00,207.07,207.12,206.36,207.12,4864.0,202.3826,202.4314,201.6887,202.4314,4864.0
2024-08-12 11:00:00,207.11,207.11,206.83,207.11,1520.0,202.4217,202.4217,202.148,202.4217,1520.0
2024-08-12 11:05:00,207.0,207.07,206.97,206.97,1660.0,202.3142,202.3826,202.2848,202.2848,1660.0
2024-08-12 11:10:00,207.07,207.44,207.07,207.39,1901.0,202.3826,202.7442,202.3826,202.6953,1901.0
2024-08-12 11:15:00,207.09,207.14,206.74,206.97,1773.0,202.4021,202.451,202.0601,202.2848,1773.0
2024-08-12 11:20:00,206.97,207.1,204.93,205.32,3321.0,202.2848,202.4119,200.291,200.6722,3321.0
2024-08-12 11:25:00,205.14,205.27,204.98,205.21,3693.0,200.4963,200.6233,200.3399,200.5647,3693.0
2024-08-12 11:30:00,205.0,205.0,204.55,204.63,4004.0,200.3594,200.3594,199.9196,199.9978,4004.0
2024-08-12 11:35:00,204.42,204.44,204.24,204.24,1843.0,199.7926,199.8121,199.6166,199.6166,1843.0
2024-08-12 11:40:00,204.28,204.31,204.04,204.04,2001.0,199.6557,199.6851,199.4212,199.4212,2001.0
2024-08-12 11:45:00,204.01,205.18,204.01,205.18,8388.0,199.3919,200.5354,199.3919,200.5354,8388.0
2024-08-12 11:50:00,205.22,205.58,205.22,205.58,1502.0,200.5745,200.9263,200.5745,200.9263,1502.0
2024-08-12 11:55:00,205.68,205.97,205.46,205.93,2748.0,201.024,201.3075,200.809,201.2684,2748.0
2024-08-12 12:00:00,205.94,205.94,205.6,205.84,800.0,201.2782,201.2782,200.9459,201.1804,800.0
2024-08-12 12:05:00,205.83,205.93,205.61,205.77,715.0,201.1707,201.2684,200.9556,201.112,715.0
2024-08-12 12:10:00,205.76,206.0,205.65,205.98,2474.0,201.1022,201.3368,200.9947,201.3173,2474.0
2024-08-12 12:15:00,205.85,206.07,205.75,206.03,3234.0,201.1902,201.4052,201.0925,201.3661,3234.0
2024-08-12 12:20:00,205.77,206.08,205.6,205.8,3759.0,201.112,201.415,200.9459,201.1413,3759.0
2024-08-12 12:25:00,205.8,206.09,205.72,205.88,2040.0,201.1413,201.4248,201.0631,201.2195,2040.0
2024-08-12 12:30:00,205.88,205.88,205.6,205.75,1538.0,201.2195,201.2195,200.9459,201.0925,1538.0
2024-08-12 12:35:00,205.69,205.7,205.35,205.7,2052.0,201.0338,201.0436,200.7015,201.0436,2052.0
2024-08-12 12:40:00,205.36,205.53,205.19,205.41,1000.0,200.7113,200.8774,200.5451,200.7602,1000.0
2024-08-12 12:45:00,205.41,205.64,205.4,205.53,1801.0,200.7602,200.985,200.7504,200.8774,1801.0
2024-08-12 12:50:00,205.53,205.54,205.06,205.31,4817.0,200.8774,200.8872,200.4181,200.6624,4817.0
2024-08-12 12:55:00,205.3,205.3,204.74,204.75,1026.0,200.6526,200.6526,200.1053,200.1151,1026.0
2024-08-12 13:00:00,204.74,204.74,204.31,204.4,3810.0,200.1053,200.1053,199.6851,199.773,3810.0
2024-08-12 13:05:00,204.37,204.76,204.36,204.59,3387.0,199.7437,200.1249,199.7339,199.9587,3387.0
2024-08-12 13:10:00,204.72,204.76,204.6,204.64,1500.0,200.0858,200.1249,199.9685,200.0076,1500.0
2024-08-12 13:15:00,204.64,204.99,204.64,204.88,1889.0,200.0076,200.3497,200.0076,200.2422,1889.0
2024-08-12 13:20:00,204.89,205.11,204.88,205.08,1446.0,200.2519,200.4669,200.2422,200.4376,1446.0
2024-08-12 13:25:00,205.08,205.17,204.73,204.95,4234.0,200.4376,200.5256,200.0956,200.3106,4234.0
2024-08-12 13:30:00,204.93,204.93,204.73,204.73,200.0,200.291,200.291,200.0956,200.0956,200.0
2024-08-12 13:35:00,204.92,204.92,204.25,204.38,1726.0,200.2813,200.2813,199.6264,199.7535,1726.0
2024-08-12 13:40:00,204.64,204.86,204.45,204.64,2101.0,200.0076,200.2226,199.8219,200.0076,2101.0
2024-08-12 13:45:00,204.64,204.96,204.63,204.74,3780.0,200.0076,200.3203,199.9978,200.1053,3780.0
2024-08-12 13:50:00,204.5,204.59,204.25,204.25,805.0,199.8708,199.9587,199.6264,199.6264,805.0
2024-08-12 13:55:00,204.27,204.31,204.26,204.29,700.0,199.646,199.6851,199.6362,199.6655,700.0
2024-08-12 14:00:00,204.29,204.8,204.29,204.64,2700.0,199.6655,200.164,199.6655,200.0076,2700.0
2024-08-12 14:05:00,204.65,204.85,204.32,204.38,5502.0,200.0174,200.2128,199.6948,199.7535,5502.0
2024-08-12 14:10:00,204.4,204.7,204.2,204.7,1594.0,199.773,200.0662,199.5775,200.0662,1594.0
2024-08-12 14:15:00,204.55,204.78,204.54,204.63,1023.0,199.9196,200.1444,199.9099,199.9978,1023.0
2024-08-12 14:20:00,204.6,204.93,204.5,204.51,3499.0,199.9685,200.291,199.8708,199.8805,3499.0
2024-08-12 14:25:00,204.54,204.74,204.27,204.47,2203.0,199.9099,200.1053,199.646,199.8414,2203.0
2024-08-12 14:30:00,204.47,204.7,204.25,204.56,3296.0,199.8414,200.0662,199.6264,199.9294,3296.0
2024-08-12 14:35:00,204.57,204.59,204.41,204.41,400.0,199.9392,199.9587,199.7828,199.7828,400.0
2024-08-12 14:40:00,204.57,204.83,204.41,204.71,3988.0,199.9392,200.1933,199.7828,200.076,3988.0
2024-08-12 14:45:00,204.73,204.82,204.69,204.82,1100.0,200.0956,200.1835,200.0565,200.1835,1100.0
2024-08-12 14:50:00,204.89,204.99,204.78,204.89,1868.0,200.2519,200.3497,200.1444,200.2519,1868.0
2024-08-12 14:55:00,204.89,205.01,204.6,204.73,3698.0,200.2519,200.3692,199.9685,200.0956,3698.0
2024-08-12 15:00:00,204.73,204.85,204.61,204.7,2463.0,200.0956,200.2128,199.9783,200.0662,2463.0
2024-08-12 15:05:00,204.7,204.7,204.37,204.39,2081.0,200.0662,200.0662,199.7437,199.7632,2081.0
2024-08-12 15:10:00,204.28,204.83,204.28,204.69,6038.0,199.6557,200.1933,199.6557,200.0565,6038.0
2024-08-12 15:15:00,204.8,204.99,204.7,204.94,2817.0,200.164,200.3497,200.0662,200.3008,2817.0
2024-08-12 15:20:00,204.95,204.95,204.75,204.84,3359.0,200.3106,200.3106,200.1151,200.2031,3359.0
2024-08-12 15:25:00,205.0,205.31,204.97,205.09,6014.0,200.3594,200.6624,200.3301,200.4474,6014.0
2024-08-12 15:30:00,204.99,205.16,204.6,204.6,3537.0,200.3497,200.5158,199.9685,199.9685,3537.0
2024-08-12 15:35:00,204.72,204.72,204.04,204.28,4556.0,200.0858,200.0858,199.4212,199.6557,4556.0
2024-08-12 15:40:00,204.31,204.64,204.13,204.64,5992.0,199.6851,200.0076,199.5091,200.0076,5992.0
2024-08-12 15:45:00,204.61,205.02,204.59,204.81,21114.0,199.9783,200.379,199.9587,200.1737,21114.0
2024-08-12 15:50:00,204.87,205.03,204.4,204.55,15876.0,200.2324,200.3888,199.773,199.9196,15876.0
2024-08-12 15:55:00,204.56,205.13,204.33,204.5,74034.0,199.9294,200.4865,199.7046,199.8708,74034.0
2024-08-13 09:30:00,205.47,207.35,205.47,207.34,8069.0,200.8188,202.6562,200.8188,202.6465,8069.0
2024-08-13 09:35:00,207.78,209.19,206.82,208.94,6301.0,203.0765,204.4546,202.1382,204.2103,6301.0
2024-08-13 09:40:00,208.83,209.66,208.83,209.39,2856.0,204.1027,204.914,204.1027,204.6501,2856.0
2024-08-13 09:45:00,209.69,211.3,209.61,210.93,10033.0,204.9433,206.5168,204.8651,206.1552,10033.0
2024-08-13 09:50:00,210.84,211.77,210.55,210.82,5195.0,206.0672,206.9762,205.7838,206.0477,5195.0
2024-08-13 09:55:00,210.66,211.18,209.94,210.66,11369.0,205.8913,206.3995,205.1876,205.8913,11369.0
2024-08-13 10:00:00,210.66,210.66,209.54,209.81,8624.0,205.8913,205.8913,204.7967,205.0606,8624.0
2024-08-13 10:05:00,209.51,209.78,208.64,209.0,6517.0,204.7673,205.0312,203.917,204.2689,6517.0
2024-08-13 10:10:00,208.64,208.81,207.88,208.81,3371.0,203.917,204.0832,203.1742,204.0832,3371.0
2024-08-13 10:15:00,209.47,209.67,209.14,209.39,1424.0,204.7283,204.9237,204.4057,204.6501,1424.0
2024-08-13 10:20:00,209.24,210.0,209.23,209.73,2026.0,204.5035,205.2463,204.4937,204.9824,2026.0
2024-08-13 10:25:00,210.0,210.98,209.92,210.98,2802.0,205.2463,206.2041,205.1681,206.2041,2802.0
2024-08-13 10:30:00,210.91,210.91,210.25,210.71,2475.0,206.1357,206.1357,205.4906,205.9402,2475.0
2024-08-13 10:35:00,210.53,210.8,210.21,210.74,1300.0,205.7643,206.0281,205.4515,205.9695,1300.0
2024-08-13 10:40:00,211.01,211.42,211.01,211.41,1200.0,206.2334,206.6341,206.2334,206.6243,1200.0
2024-08-13 10:45:00,211.37,211.71,211.18,211.71,3601.0,206.5852,206.9175,206.3995,206.9175,3601.0
2024-08-13 10:50:00,211.56,211.87,211.21,211.78,4626.0,206.7709,207.0739,206.4289,206.986,4626.0
2024-08-13 10:55:00,211.98,211.98,211.56,211.97,3813.0,207.1814,207.1814,206.7709,207.1717,3813.0
2024-08-13 11:00:00,211.89,211.9,211.15,211.56,3975.0,207.0935,207.1032,206.3702,206.7709,3975.0
2024-08-13 11:05:00,211.57,211.82,211.37,211.38,1400.0,206.7807,207.0251,206.5852,206.595,1400.0
2024-08-13 11:10:00,211.58,211.58,211.34,211.42,900.0,206.7905,206.7905,206.5559,206.6341,900.0
2024-08-13 11:15:00,211.43,211.64,211.29,211.64,1600.0,206.6439,206.8491,206.5071,206.8491,1600.0
2024-08-13 11:20:00,211.5,211.98,211.45,211.69,1705.0,206.7123,207.1814,206.6634,206.898,1705.0
2024-08-13 11:25:00,211.98,211.99,211.35,211.51,4891.0,207.1814,207.1912,206.5657,206.7221,4891.0
2024-08-13 11:30:00,211.5,211.77,211.5,211.77,724.0,206.7123,206.9762,206.7123,206.9762,724.0
2024-08-13 11:35:00,211.66,211.82,211.63,211.82,1201.0,206.8687,207.0251,206.8394,207.0251,1201.0
2024-08-13 11:40:00,211.82,211.92,211.75,211.92,2000.0,207.0251,207.1228,206.9566,207.1228,2000.0
2024-08-13 11:45:00,211.93,212.27,211.79,212.19,3997.0,207.1326,207.4649,206.9957,207.3867,3997.0
2024-08-13 11:50:00,212.25,212.25,211.96,212.08,1981.0,207.4453,207.4453,207.1619,207.2792,1981.0
2024-08-13 11:55:00,212.02,212.22,212.01,212.09,2200.0,207.2205,207.416,207.2108,207.2889,2200.0
2024-08-13 12:00:00,212.1,212.77,212.09,212.59,3379.0,207.2987,207.9536,207.2889,207.7776,3379.0
2024-08-13 12:05:00,212.78,213.29,212.78,213.07,2300.0,207.9633,208.4618,207.9633,208.2468,2300.0
2024-08-13 12:10:00,213.28,213.55,213.24,213.28,5787.0,208.452,208.7159,208.4129,208.452,5787.0
2024-08-13 12:15:00,213.27,213.68,213.15,213.51,3746.0,208.4422,208.843,208.3249,208.6768,3746.0
2024-08-13 12:20:00,213.39,213.62,213.38,213.48,3367.0,208.5595,208.7843,208.5497,208.6475,3367.0
2024-08-13 12:25:00,213.52,213.98,213.52,213.85,2200.0,208.6866,209.1362,208.6866,209.0091,2200.0
2024-08-13 12:30:00,213.6,213.65,213.35,213.49,2500.0,208.7648,208.8136,208.5204,208.6573,2500.0
2024-08-13 12:35:00,213.49,214.15,213.49,214.15,5728.0,208.6573,209.3023,208.6573,209.3023,5728.0
2024-08-13 12:40:00,214.15,214.23,214.01,214.15,1485.0,209.3023,209.3805,209.1655,209.3023,1485.0
2024-08-13 12:45:00,214.15,214.37,214.15,214.37,4879.0,209.3023,209.5173,209.3023,209.5173,4879.0
2024-08-13 12:50:00,214.22,214.39,214.05,214.34,710.0,209.3707,209.5369,209.2046,209.488,710.0
2024-08-13 12:55:00,214.3,214.45,214.1,214.45,2896.0,209.4489,209.5955,209.2534,209.5955,2896.0
2024-08-13 13:00:00,214.48,214.48,214.04,214.16,1400.0,209.6248,209.6248,209.1948,209.3121,1400.0
2024-08-13 13:05:00,214.2,214.3,213.89,214.09,1200.0,209.3512,209.4489,209.0482,209.2437,1200.0
2024-08-13 13:10:00,214.04,214.13,214.04,214.06,500.0,209.1948,209.2828,209.1948,209.2143,500.0
2024-08-13 13:15:00,214.05,214.19,213.47,213.71,3642.0,209.2046,209.3414,208.6377,208.8723,3642.0
2024-08-13 13:20:00,213.72,213.72,213.37,213.4,2077.0,208.882,208.882,208.54,208.5693,2077.0
2024-08-13 13:25:00,213.4,213.54,213.25,213.47,2871.0,208.5693,208.7061,208.4227,208.6377,2871.0
2024-08-13 13:30:00,213.57,213.71,213.45,213.51,3059.0,208.7354,208.8723,208.6182,208.6768,3059.0
2024-08-13 13:35:00,213.55,213.79,213.52,213.65,1811.0,208.7159,208.9505,208.6866,208.8136,1811.0
2024-08-13 13:40:00,213.65,213.86,213.64,213.84,1300.0,208.8136,209.0189,208.8039,208.9993,1300.0
2024-08-13 13:45:00,213.92,213.92,213.33,213.56,3573.0,209.0775,209.0775,208.5009,208.7257,3573.0
2024-08-13 13:50:00,213.49,213.72,213.49,213.72,500.0,208.6573,208.882,208.6573,208.882,500.0
2024-08-13 13:55:00,213.86,213.89,213.81,213.89,925.0,209.0189,209.0482,208.97,209.0482,925.0
2024-08-13 14:00:00,213.85,213.89,213.68,213.89,900.0,209.0091,209.0482,208.843,209.0482,900.0
2024-08-13 14:05:00,213.91,213.93,213.76,213.91,700.0,209.0677,209.0873,208.9211,209.0677,700.0
2024-08-13 14:10:00,213.89,214.0,213.71,213.78,4634.0,209.0482,209.1557,208.8723,208.9407,4634.0
2024-08-13 14:15:00,213.78,213.89,213.61,213.68,2800.0,208.9407,209.0482,208.7745,208.843,2800.0
2024-08-13 14:20:00,213.74,214.02,213.74,214.02,3000.0,208.9016,209.1753,208.9016,209.1753,3000.0
2024-08-13 14:25:00,214.0,214.12,214.0,214.04,1600.0,209.1557,209.273,209.1557,209.1948,1600.0
2024-08-13 14:30:00,214.0,214.21,213.59,213.91,8643.0,209.1557,209.361,208.755,209.0677,8643.0
2024-08-13 14:35:00,214.06,214.66,214.03,214.66,4040.0,209.2143,209.8008,209.185,209.8008,4040.0
2024-08-13 14:40:00,214.83,215.0,214.38,214.42,4151.0,209.9669,210.1331,209.5271,209.5662,4151.0
2024-08-13 14:45:00,214.49,214.49,214.22,214.36,2882.0,209.6346,209.6346,209.3707,209.5076,2882.0
2024-08-13 14:50:00,214.36,214.49,213.94,214.07,5487.0,209.5076,209.6346,209.0971,209.2241,5487.0
2024-08-13 14:55:00,213.94,214.08,213.9,214.06,2760.0,209.0971,209.2339,209.058,209.2143,2760.0
2024-08-13 15:00:00,213.88,213.98,213.53,213.54,3324.0,209.0384,209.1362,208.6963,208.7061,3324.0
2024-08-13 15:05:00,213.52,213.9,213.3,213.65,16864.0,208.6866,209.058,208.4716,208.8136,16864.0
2024-08-13 15:10:00,213.67,213.67,213.45,213.57,6622.0,208.8332,208.8332,208.6182,208.7354,6622.0
2024-08-13 15:15:00,213.57,213.98,213.43,213.84,9205.0,208.7354,209.1362,208.5986,208.9993,9205.0
2024-08-13 15:20:00,213.73,213.88,213.61,213.88,5394.0,208.8918,209.0384,208.7745,209.0384,5394.0
2024-08-13 15:25:00,213.69,214.08,213.69,214.04,4832.0,208.8527,209.2339,208.8527,209.1948,4832.0
2024-08-13 15:30:00,213.99,214.32,213.98,214.15,5069.0,209.1459,209.4685,209.1362,209.3023,5069.0
2024-08-13 15:35:00,214.26,214.53,214.21,214.21,4211.0,209.4098,209.6737,209.361,209.361,4211.0
2024-08-13 15:40:00,214.28,214.59,214.28,214.53,9190.0,209.4294,209.7324,209.4294,209.6737,9190.0
2024-08-13 15:45:00,214.58,215.1,214.54,215.04,20189.0,209.7226,210.2308,209.6835,210.1722,20189.0
2024-08-13 15:50:00,215.03,215.62,214.73,215.24,41818.0,210.1624,210.739,209.8692,210.3676,41818.0
2024-08-13 15:55:00,215.17,215.81,215.05,215.36,99213.0,210.2992,210.9247,210.1819,210.4849,99213.0
2024-08-14 09:30:00,216.23,217.2,215.88,215.88,6963.0,211.3352,212.2833,210.9932,210.9932,6963.0
2024-08-14 09:35:00,216.71,216.71,215.27,216.26,4867.0,211.8044,211.8044,210.397,211.3645,4867.0
2024-08-14 09:40:00,216.91,216.91,215.09,215.65,1332.0,211.9998,211.9998,210.221,210.7684,1332.0
2024-08-14 09:45:00,215.96,216.54,215.56,216.33,3345.0,211.0713,211.6382,210.6804,211.433,3345.0
2024-08-14 09:50:00,216.59,216.65,215.66,215.79,4001.0,211.6871,211.7457,210.7781,210.9052,4001.0
2024-08-14 09:55:00,215.78,216.01,215.4,215.58,3440.0,210.8954,211.1202,210.524,210.6999,3440.0
2024-08-14 10:00:00,215.88,215.88,215.19,215.77,2836.0,210.9932,210.9932,210.3188,210.8856,2836.0
2024-08-14 10:05:00,215.74,215.97,215.51,215.85,1385.0,210.8563,211.0811,210.6315,210.9638,1385.0
2024-08-14 10:10:00,215.8,215.81,215.24,215.34,2104.0,210.915,210.9247,210.3676,210.4654,2104.0
2024-08-14 10:15:00,215.58,216.62,215.58,216.62,1600.0,210.6999,211.7164,210.6999,211.7164,1600.0
2024-08-14 10:20:00,216.75,216.99,216.17,216.55,3747.0,211.8435,212.078,211.2766,211.648,3747.0
2024-08-14 10:25:00,216.69,217.5,216.67,217.5,1675.0,211.7848,212.5765,211.7653,212.5765,1675.0
2024-08-14 10:30:00,217.47,217.49,216.08,216.08,4402.0,212.5472,212.5667,211.1886,211.1886,4402.0
2024-08-14 10:35:00,216.14,216.16,215.39,215.7,8146.0,211.2473,211.2668,210.5142,210.8172,8146.0
2024-08-14 10:40:00,215.72,216.64,215.7,216.02,2715.0,210.8368,211.7359,210.8172,211.13,2715.0
2024-08-14 10:45:00,215.93,216.48,215.68,216.37,1389.0,211.042,211.5796,210.7977,211.4721,1389.0
2024-08-14 10:50:00,216.36,216.36,215.97,216.21,1812.0,211.4623,211.4623,211.0811,211.3157,1812.0
2024-08-14 10:55:00,216.4,216.54,216.36,216.38,620.0,211.5014,211.6382,211.4623,211.4818,620.0
2024-08-14 11:00:00,216.14,216.31,216.11,216.25,1200.0,211.2473,211.4134,211.2179,211.3548,1200.0
2024-08-14 11:05:00,216.25,216.25,215.78,215.95,1763.0,211.3548,211.3548,210.8954,211.0616,1763.0
2024-08-14 11:10:00,215.94,216.25,215.93,216.25,1032.0,211.0518,211.3548,211.042,211.3548,1032.0
2024-08-14 11:15:00,216.32,216.62,216.24,216.24,1811.0,211.4232,211.7164,211.345,211.345,1811.0
2024-08-14 11:20:00,216.3,216.3,215.82,216.05,1049.0,211.4036,211.4036,210.9345,211.1593,1049.0
2024-08-14 11:25:00,216.21,216.21,216.01,216.01,822.0,211.3157,211.3157,211.1202,211.1202,822.0
2024-08-14 11:30:00,215.98,216.29,215.96,216.29,500.0,211.0909,211.3939,211.0713,211.3939,500.0
2024-08-14 11:35:00,216.08,216.09,215.94,215.97,800.0,211.1886,211.1984,211.0518,211.0811,800.0
2024-08-14 11:40:00,216.05,216.19,216.05,216.06,600.0,211.1593,211.2961,211.1593,211.1691,600.0
2024-08-14 11:45:00,216.24,216.36,216.24,216.36,1604.0,211.345,211.4623,211.345,211.4623,1604.0
2024-08-14 11:50:00,216.36,216.71,216.36,216.7,4018.0,211.4623,211.8044,211.4623,211.7946,4018.0
2024-08-14 11:55:00,216.37,216.41,216.35,216.36,806.0,211.4721,211.5112,211.4525,211.4623,806.0
2024-08-14 12:00:00,216.33,216.86,216.33,216.86,1400.0,211.433,211.951,211.433,211.951,1400.0
2024-08-14 12:05:00,216.86,216.9,216.6,216.9,1123.0,211.951,211.9901,211.6969,211.9901,1123.0
2024-08-14 12:10:00,216.74,216.74,216.33,216.36,1200.0,211.8337,211.8337,211.433,211.4623,1200.0
2024-08-14 12:15:00,216.05,216.05,216.0,216.01,300.0,211.1593,211.1593,211.1104,211.1202,300.0
2024-08-14 12:20:00,216.01,216.01,213.86,214.0,5362.0,211.1202,211.1202,209.0189,209.1557,5362.0
2024-08-14 12:25:00,213.91,214.19,213.16,213.93,5328.0,209.0677,209.3414,208.3347,209.0873,5328.0
2024-08-14 12:30:00,213.67,213.85,213.34,213.34,4876.0,208.8332,209.0091,208.5106,208.5106,4876.0
2024-08-14 12:35:00,213.45,213.59,213.38,213.59,1973.0,208.6182,208.755,208.5497,208.755,1973.0
2024-08-14 12:40:00,213.84,214.19,213.61,213.7,6293.0,208.9993,209.3414,208.7745,208.8625,6293.0
2024-08-14 12:45:00,213.87,214.27,213.87,214.27,1261.0,209.0287,209.4196,209.0287,209.4196,1261.0
2024-08-14 12:50:00,214.23,214.5,214.19,214.5,1120.0,209.3805,209.6444,209.3414,209.6444,1120.0
2024-08-14 12:55:00,214.6,215.31,214.6,215.3,2000.0,209.7421,210.4361,209.7421,210.4263,2000.0
2024-08-14 13:00:00,215.3,215.3,214.83,214.84,2601.0,210.4263,210.4263,209.9669,209.9767,2601.0
2024-08-14 13:05:00,214.74,215.63,214.7,215.63,3117.0,209.879,210.7488,209.8399,210.7488,3117.0
2024-08-14 13:10:00,215.72,215.72,215.24,215.25,2177.0,210.8368,210.8368,210.3676,210.3774,2177.0
2024-08-14 13:15:00,215.41,215.9,215.41,215.7,2258.0,210.5338,211.0127,210.5338,210.8172,2258.0
2024-08-14 13:20:00,215.56,215.62,215.3,215.31,3014.0,210.6804,210.739,210.4263,210.4361,3014.0
2024-08-14 13:25:00,215.26,215.35,215.16,215.35,1550.0,210.3872,210.4751,210.2894,210.4751,1550.0
2024-08-14 13:30:00,215.42,215.79,215.39,215.4,2874.0,210.5436,210.9052,210.5142,210.524,2874.0
2024-08-14 13:35:00,215.39,215.48,215.26,215.3,1000.0,210.5142,210.6022,210.3872,210.4263,1000.0
2024-08-14 13:40:00,215.22,215.69,215.22,215.45,3449.0,210.3481,210.8075,210.3481,210.5729,3449.0
2024-08-14 13:45:00,215.5,215.6,215.26,215.45,3756.0,210.6218,210.7195,210.3872,210.5729,3756.0
2024-08-14 13:50:00,215.6,215.78,215.46,215.48,1324.0,210.7195,210.8954,210.5827,210.6022,1324.0
2024-08-14 13:55:00,215.64,215.77,215.56,215.58,3668.0,210.7586,210.8856,210.6804,210.6999,3668.0
2024-08-14 14:00:00,215.46,215.46,214.92,214.92,1900.0,210.5827,210.5827,210.0549,210.0549,1900.0
2024-08-14 14:05:00,215.06,215.25,215.0,215.05,3767.0,210.1917,210.3774,210.1331,210.1819,3767.0
2024-08-14 14:10:00,215.05,215.27,214.94,215.05,3119.0,210.1819,210.397,210.0744,210.1819,3119.0
2024-08-14 14:15:00,215.06,215.06,214.87,214.88,1328.0,210.1917,210.1917,210.006,210.0158,1328.0
2024-08-14 14:20:00,215.03,215.15,214.77,214.78,3011.0,210.1624,210.2797,209.9083,209.9181,3011.0
2024-08-14 14:25:00,214.86,215.14,214.86,215.1,3738.0,209.9962,210.2699,209.9962,210.2308,3738.0
2024-08-14 14:30:00,215.1,215.44,215.1,215.44,2008.0,210.2308,210.5631,210.2308,210.5631,2008.0
2024-08-14 14:35:00,215.56,215.59,215.29,215.31,13742.0,210.6804,210.7097,210.4165,210.4361,13742.0
2024-08-14 14:40:00,215.4,215.54,215.31,215.54,1204.0,210.524,210.6608,210.4361,210.6608,1204.0
2024-08-14 14:45:00,215.58,215.72,215.47,215.64,3453.0,210.6999,210.8368,210.5924,210.7586,3453.0
2024-08-14 14:50:00,215.76,215.86,215.67,215.83,2300.0,210.8759,210.9736,210.7879,210.9443,2300.0
2024-08-14 14:55:00,215.86,215.95,215.67,215.67,3366.0,210.9736,211.0616,210.7879,210.7879,3366.0
2024-08-14 15:00:00,215.6,215.63,215.43,215.62,1951.0,210.7195,210.7488,210.5533,210.739,1951.0
2024-08-14 15:05:00,215.56,215.63,215.53,215.63,1405.0,210.6804,210.7488,210.6511,210.7488,1405.0
2024-08-14 15:10:00,215.56,216.22,215.51,216.0,14114.0,210.6804,211.3255,210.6315,211.1104,14114.0
2024-08-14 15:15:00,216.05,216.08,215.89,215.98,3936.0,211.1593,211.1886,211.0029,211.0909,3936.0
2024-08-14 15:20:00,215.97,216.11,215.93,216.08,5336.0,211.0811,211.2179,211.042,211.1886,5336.0
2024-08-14 15:25:00,215.96,216.29,215.96,216.12,4001.0,211.0713,211.3939,211.0713,211.2277,4001.0
2024-08-14 15:30:00,216.03,216.08,215.74,215.88,11442.0,211.1398,211.1886,210.8563,210.9932,11442.0
2024-08-14 15:35:00,215.84,215.93,214.99,215.25,6569.0,210.9541,211.042,210.1233,210.3774,6569.0
2024-08-14 15:40:00,215.32,215.32,214.52,214.52,3209.0,210.4458,210.4458,209.6639,209.6639,3209.0
2024-08-14 15:45:00,214.68,214.88,214.47,214.74,17366.0,209.8203,210.0158,209.6151,209.879,17366.0
2024-08-14 15:50:00,214.88,214.98,214.07,214.81,12839.0,210.0158,210.1135,209.2241,209.9474,12839.0
2024-08-14 15:55:00,214.81,214.82,213.74,213.84,57783.0,209.9474,209.9571,208.9016,208.9993,57783.0
2024-08-15 09:30:00,223.59,227.63,222.39,226.48,26657.0,218.5286,222.4772,217.3558,221.3532,26657.0
2024-08-15 09:35:00,226.42,227.15,224.88,227.15,15524.0,221.2946,222.008,219.7894,222.008,15524.0
2024-08-15 09:40:00,227.17,227.72,225.2,225.21,12116.0,222.0276,222.5651,220.1022,220.1119,12116.0
2024-08-15 09:45:00,225.0,225.64,223.42,224.25,13073.0,219.9067,220.5322,218.3625,219.1737,13073.0
2024-08-15 09:50:00,225.0,225.4,222.84,222.89,5925.0,219.9067,220.2976,217.7956,217.8445,5925.0
2024-08-15 09:55:00,222.92,223.67,222.19,222.33,4450.0,217.8738,218.6068,217.1603,217.2971,4450.0
2024-08-15 10:00:00,222.51,222.85,221.17,221.23,12656.0,217.4731,217.8054,216.1634,216.222,12656.0
2024-08-15 10:05:00,221.43,223.02,221.03,221.52,11017.0,216.4175,217.9715,216.0266,216.5055,11017.0
2024-08-15 10:10:00,222.25,222.25,221.42,222.17,7802.0,217.219,217.219,216.4077,217.1408,7802.0
2024-08-15 10:15:00,222.5,222.95,222.05,222.63,6400.0,217.4633,217.9031,217.0235,217.5904,6400.0
2024-08-15 10:20:00,222.78,223.3,222.57,222.68,5621.0,217.737,218.2452,217.5317,217.6392,5621.0
2024-08-15 10:25:00,223.03,223.32,222.28,223.0,3999.0,217.9813,218.2647,217.2483,217.952,3999.0
2024-08-15 10:30:00,223.33,223.57,222.52,223.4,3462.0,218.2745,218.5091,217.4828,218.3429,3462.0
2024-08-15 10:35:00,223.4,223.7,222.57,222.59,6358.0,218.3429,218.6361,217.5317,217.5513,6358.0
2024-08-15 10:40:00,222.59,223.16,222.34,223.16,2462.0,217.5513,218.1084,217.3069,218.1084,2462.0
2024-08-15 10:45:00,223.45,223.69,222.91,223.56,5095.0,218.3918,218.6264,217.864,218.4993,5095.0
2024-08-15 10:50:00,223.57,223.99,223.43,223.52,6627.0,218.5091,218.9196,218.3722,218.4602,6627.0
2024-08-15 10:55:00,223.32,223.73,222.71,223.32,4531.0,218.2647,218.6655,217.6685,218.2647,4531.0
2024-08-15 11:00:00,223.42,223.51,222.72,223.37,6050.0,218.3625,218.4504,217.6783,218.3136,6050.0
2024-08-15 11:05:00,223.59,223.65,223.08,223.4,3500.0,218.5286,218.5873,218.0302,218.3429,3500.0
2024-08-15 11:10:00,223.55,223.69,223.1,223.59,2100.0,218.4895,218.6264,218.0497,218.5286,2100.0
2024-08-15 11:15:00,223.3,223.76,222.9,223.0,2750.0,218.2452,218.6948,217.8542,217.952,2750.0
2024-08-15 11:20:00,222.99,223.5,222.9,223.23,6300.0,217.9422,218.4407,217.8542,218.1768,6300.0
2024-08-15 11:25:00,223.23,223.32,222.94,222.95,8651.0,218.1768,218.2647,217.8933,217.9031,8651.0
2024-08-15 11:30:00,222.95,223.32,222.75,222.89,13094.0,217.9031,218.2647,217.7076,217.8445,13094.0
2024-08-15 11:35:00,222.87,223.32,222.62,223.0,8174.0,217.8249,218.2647,217.5806,217.952,8174.0
2024-08-15 11:40:00,223.41,223.95,223.0,223.77,7900.0,218.3527,218.8805,217.952,218.7045,7900.0
2024-08-15 11:45:00,223.93,224.52,223.92,224.52,4230.0,218.8609,219.4376,218.8511,219.4376,4230.0
2024-08-15 11:50:00,224.42,224.42,223.99,224.33,2300.0,219.3398,219.3398,218.9196,219.2519,2300.0
2024-08-15 11:55:00,224.33,224.33,223.53,223.94,13322.0,219.2519,219.2519,218.47,218.8707,13322.0
2024-08-15 12:00:00,223.81,224.29,223.61,223.9,4670.0,218.7436,219.2128,218.5482,218.8316,4670.0
2024-08-15 12:05:00,223.93,224.16,223.06,223.23,4115.0,218.8609,219.0857,218.0106,218.1768,4115.0
2024-08-15 12:10:00,223.23,223.63,223.22,223.61,3300.0,218.1768,218.5677,218.167,218.5482,3300.0
2024-08-15 12:15:00,223.34,223.6,223.24,223.27,4137.0,218.2843,218.5384,218.1865,218.2159,4137.0
2024-08-15 12:20:00,223.26,223.63,223.02,223.48,9406.0,218.2061,218.5677,217.9715,218.4211,9406.0
2024-08-15 12:25:00,223.63,223.79,223.33,223.58,6236.0,218.5677,218.7241,218.2745,218.5188,6236.0
2024-08-15 12:30:00,223.58,223.86,223.56,223.79,4385.0,218.5188,218.7925,218.4993,218.7241,4385.0
2024-08-15 12:35:00,223.57,223.99,223.4,223.72,7333.0,218.5091,218.9196,218.3429,218.6557,7333.0
2024-08-15 12:40:00,223.73,223.92,223.41,223.55,1910.0,218.6655,218.8511,218.3527,218.4895,1910.0
2024-08-15 12:45:00,223.48,223.66,222.79,223.19,13100.0,218.4211,218.597,217.7467,218.1377,13100.0
2024-08-15 12:50:00,223.19,223.28,222.99,223.19,21684.0,218.1377,218.2256,217.9422,218.1377,21684.0
2024-08-15 12:55:00,223.19,223.39,222.92,223.07,7010.0,218.1377,218.3331,217.8738,218.0204,7010.0
2024-08-15 13:00:00,223.07,223.31,222.83,223.12,5029.0,218.0204,218.255,217.7858,218.0693,5029.0
2024-08-15 13:05:00,223.29,223.29,223.04,223.14,2368.0,218.2354,218.2354,217.9911,218.0888,2368.0
2024-08-15 13:10:00,223.26,223.67,223.08,223.42,12183.0,218.2061,218.6068,218.0302,218.3625,12183.0
2024-08-15 13:15:00,223.42,223.56,223.24,223.56,3999.0,218.3625,218.4993,218.1865,218.4993,3999.0
2024-08-15 13:20:00,223.55,224.58,223.44,224.56,7153.0,218.4895,219.4962,218.382,219.4767,7153.0
2024-08-15 13:25:00,224.44,224.74,224.28,224.71,4483.0,219.3594,219.6526,219.203,219.6233,4483.0
2024-08-15 13:30:00,224.51,224.96,224.46,224.84,2905.0,219.4278,219.8676,219.3789,219.7503,2905.0
2024-08-15 13:35:00,224.97,224.97,224.67,224.85,4493.0,219.8774,219.8774,219.5842,219.7601,4493.0
2024-08-15 13:40:00,224.84,225.45,224.63,225.45,8846.0,219.7503,220.3465,219.5451,220.3465,8846.0
2024-08-15 13:45:00,225.45,225.9,225.45,225.72,3100.0,220.3465,220.7863,220.3465,220.6104,3100.0
2024-08-15 13:50:00,225.84,225.89,225.65,225.8,5587.0,220.7277,220.7766,220.542,220.6886,5587.0
2024-08-15 13:55:00,225.89,226.06,225.84,225.89,2373.0,220.7766,220.9427,220.7277,220.7766,2373.0
2024-08-15 14:00:00,225.95,226.39,225.95,226.39,2700.0,220.8352,221.2652,220.8352,221.2652,2700.0
2024-08-15 14:05:00,226.29,226.69,226.19,226.31,20544.0,221.1675,221.5584,221.0698,221.187,20544.0
2024-08-15 14:10:00,226.52,226.52,225.64,225.83,4540.0,221.3923,221.3923,220.5322,220.7179,4540.0
2024-08-15 14:15:00,225.82,226.14,225.51,226.14,4914.0,220.7081,221.0209,220.4052,221.0209,4914.0
2024-08-15 14:20:00,226.04,226.32,225.77,226.25,2362.0,220.9232,221.1968,220.6593,221.1284,2362.0
2024-08-15 14:25:00,226.35,226.35,226.04,226.19,2562.0,221.2261,221.2261,220.9232,221.0698,2562.0
2024-08-15 14:30:00,226.27,226.33,225.73,225.81,7374.0,221.148,221.2066,220.6202,220.6984,7374.0
2024-08-15 14:35:00,225.81,226.34,225.66,225.66,9349.0,220.6984,221.2164,220.5518,220.5518,9349.0
2024-08-15 14:40:00,225.81,226.09,225.8,225.98,5751.0,220.6984,220.972,220.6886,220.8645,5751.0
2024-08-15 14:45:00,226.11,226.22,225.93,226.22,4105.0,220.9916,221.0991,220.8156,221.0991,4105.0
2024-08-15 14:50:00,226.22,226.42,225.96,226.42,5565.0,221.0991,221.2946,220.845,221.2946,5565.0
2024-08-15 14:55:00,226.27,226.42,226.04,226.09,5225.0,221.148,221.2946,220.9232,220.972,5225.0
2024-08-15 15:00:00,226.09,226.14,225.86,226.05,5794.0,220.972,221.0209,220.7472,220.9329,5794.0
2024-08-15 15:05:00,226.14,226.67,225.96,226.55,16819.0,221.0209,221.5389,220.845,221.4216,16819.0
2024-08-15 15:10:00,226.55,226.55,225.69,225.9,12648.0,221.4216,221.4216,220.5811,220.7863,12648.0
2024-08-15 15:15:00,226.05,226.32,225.9,226.32,9210.0,220.9329,221.1968,220.7863,221.1968,9210.0
2024-08-15 15:20:00,226.37,226.67,226.28,226.67,5407.0,221.2457,221.5389,221.1577,221.5389,5407.0
2024-08-15 15:25:00,226.67,226.68,226.11,226.16,17603.0,221.5389,221.5487,220.9916,221.0404,17603.0
2024-08-15 15:30:00,226.16,226.16,225.77,226.04,4590.0,221.0404,221.0404,220.6593,220.9232,4590.0
2024-08-15 15:35:00,226.05,226.15,225.8,225.9,7209.0,220.9329,221.0307,220.6886,220.7863,7209.0
2024-08-15 15:40:00,225.88,226.03,225.64,225.65,11442.0,220.7668,220.9134,220.5322,220.542,11442.0
2024-08-15 15:45:00,225.61,225.72,224.91,225.06,19893.0,220.5029,220.6104,219.8187,219.9653,19893.0
2024-08-15 15:50:00,224.98,225.72,224.51,224.77,46219.0,219.8872,220.6104,219.4278,219.6819,46219.0
2024-08-15 15:55:00,224.81,224.98,224.08,224.31,109180.0,219.721,219.8872,219.0075,219.2323,109180.0
2024-08-16 09:30:00,222.09,225.61,221.35,224.89,29007.0,217.0626,220.5029,216.3393,219.7992,29007.0
2024-08-16 09:35:00,225.2,226.55,224.75,226.39,5982.0,220.1022,221.4216,219.6624,221.2652,5982.0
2024-08-16 09:40:00,226.4,228.0,225.76,227.15,11484.0,221.275,222.8388,220.6495,222.008,11484.0
2024-08-16 09:45:00,227.74,227.75,226.03,227.03,10127.0,222.5847,222.5945,220.9134,221.8907,10127.0
2024-08-16 09:50:00,227.03,227.5,226.73,226.85,2200.0,221.8907,222.3501,221.5975,221.7148,2200.0
2024-08-16 09:55:00,226.5,227.6,226.49,227.21,2600.0,221.3727,222.4478,221.363,222.0667,2600.0
2024-08-16 10:00:00,227.39,227.5,226.82,226.99,1909.0,222.2426,222.3501,221.6855,221.8517,1909.0
2024-08-16 10:05:00,226.98,227.69,226.35,226.61,4314.0,221.8419,222.5358,221.2261,221.4803,4314.0
2024-08-16 10:10:00,226.91,226.92,226.25,226.58,1928.0,221.7735,221.7832,221.1284,221.4509,1928.0
2024-08-16 10:15:00,226.53,227.35,226.45,227.32,6158.0,221.4021,222.2035,221.3239,222.1742,6158.0
2024-08-16 10:20:00,227.33,227.33,226.31,226.52,2103.0,222.184,222.184,221.187,221.3923,2103.0
2024-08-16 10:25:00,226.8,226.8,226.06,226.25,5607.0,221.666,221.666,220.9427,221.1284,5607.0
2024-08-16 10:30:00,226.11,226.46,225.86,226.46,16698.0,220.9916,221.3337,220.7472,221.3337,16698.0
2024-08-16 10:35:00,226.17,226.45,225.36,225.47,6300.0,221.0502,221.3239,220.2586,220.3661,6300.0
2024-08-16 10:40:00,225.45,225.62,225.15,225.33,4107.0,220.3465,220.5127,220.0533,220.2292,4107.0
2024-08-16 10:45:00,225.53,225.91,224.9,225.02,2418.0,220.4247,220.7961,219.809,219.9262,2418.0
2024-08-16 10:50:00,225.04,225.41,224.97,225.39,1887.0,219.9458,220.3074,219.8774,220.2879,1887.0
2024-08-16 10:55:00,225.28,226.01,225.27,225.99,2355.0,220.1804,220.8938,220.1706,220.8743,2355.0
2024-08-16 11:00:00,226.12,226.61,226.0,226.47,4569.0,221.0013,221.4803,220.8841,221.3434,4569.0
2024-08-16 11:05:00,226.51,226.81,226.46,226.8,1200.0,221.3825,221.6757,221.3337,221.666,1200.0
2024-08-16 11:10:00,226.61,226.71,226.56,226.7,1214.0,221.4803,221.578,221.4314,221.5682,1214.0
2024-08-16 11:15:00,226.69,226.69,226.47,226.47,1319.0,221.5584,221.5584,221.3434,221.3434,1319.0
2024-08-16 11:20:00,226.34,226.35,225.86,226.06,1400.0,221.2164,221.2261,220.7472,220.9427,1400.0
2024-08-16 11:25:00,226.05,226.56,226.04,226.32,3341.0,220.9329,221.4314,220.9232,221.1968,3341.0
2024-08-16 11:30:00,226.76,227.34,226.76,227.23,2411.0,221.6269,222.1937,221.6269,222.0862,2411.0
2024-08-16 11:35:00,227.06,227.51,227.06,227.27,1585.0,221.9201,222.3599,221.9201,222.1253,1585.0
2024-08-16 11:40:00,227.06,227.25,227.06,227.14,1250.0,221.9201,222.1058,221.9201,221.9983,1250.0
2024-08-16 11:45:00,227.4,227.45,227.14,227.45,1100.0,222.2524,222.3012,221.9983,222.3012,1100.0
2024-08-16 11:50:00,227.19,227.5,227.16,227.43,1713.0,222.0471,222.3501,222.0178,222.2817,1713.0
2024-08-16 11:55:00,227.51,228.17,227.45,228.14,7240.0,222.3599,223.0049,222.3012,222.9756,7240.0
2024-08-16 12:00:00,228.12,228.21,227.58,228.21,9149.0,222.9561,223.044,222.4283,223.044,9149.0
2024-08-16 12:05:00,228.06,228.57,228.02,228.43,3241.0,222.8974,223.3959,222.8583,223.2591,3241.0
2024-08-16 12:10:00,228.62,228.71,228.41,228.6,3654.0,223.4448,223.5327,223.2395,223.4252,3654.0
2024-08-16 12:15:00,228.79,229.04,228.71,229.04,4243.0,223.6109,223.8552,223.5327,223.8552,4243.0
2024-08-16 12:20:00,228.92,229.16,228.88,229.1,4020.0,223.738,223.9725,223.6989,223.9139,4020.0
2024-08-16 12:25:00,229.1,229.37,229.02,229.37,3214.0,223.9139,224.1778,223.8357,224.1778,3214.0
2024-08-16 12:30:00,229.4,229.41,229.27,229.28,4903.0,224.2071,224.2169,224.08,224.0898,4903.0
2024-08-16 12:35:00,229.38,229.54,229.34,229.34,4700.0,224.1876,224.3439,224.1485,224.1485,4700.0
2024-08-16 12:40:00,229.49,229.49,228.54,228.69,3855.0,224.2951,224.2951,223.3666,223.5132,3855.0
2024-08-16 12:45:00,228.82,228.85,228.21,228.47,2696.0,223.6402,223.6696,223.044,223.2982,2696.0
2024-08-16 12:50:00,228.65,229.01,228.5,228.85,3658.0,223.4741,223.8259,223.3275,223.6696,3658.0
2024-08-16 12:55:00,228.98,229.3,228.84,229.11,2800.0,223.7966,224.1094,223.6598,223.9237,2800.0
2024-08-16 13:00:00,229.12,229.12,228.94,229.09,1231.0,223.9334,223.9334,223.7575,223.9041,1231.0
2024-08-16 13:05:00,228.94,229.35,228.66,228.66,7239.0,223.7575,224.1582,223.4839,223.4839,7239.0
2024-08-16 13:10:00,228.76,228.91,228.7,228.8,2400.0,223.5816,223.7282,223.5229,223.6207,2400.0
2024-08-16 13:15:00,228.79,229.8,228.55,229.56,21727.0,223.6109,224.598,223.3763,224.3635,21727.0
2024-08-16 13:20:00,229.51,229.77,229.28,229.75,8199.0,224.3146,224.5687,224.0898,224.5492,8199.0
2024-08-16 13:25:00,229.75,229.84,229.45,229.61,4997.0,224.5492,224.6371,224.256,224.4123,4997.0
2024-08-16 13:30:00,229.45,229.47,229.12,229.36,5388.0,224.256,224.2755,223.9334,224.168,5388.0
2024-08-16 13:35:00,229.36,229.48,229.17,229.17,3100.0,224.168,224.2853,223.9823,223.9823,3100.0
2024-08-16 13:40:00,229.04,229.29,229.0,229.24,2711.0,223.8552,224.0996,223.8162,224.0507,2711.0
2024-08-16 13:45:00,229.2,229.33,228.8,228.97,3604.0,224.0116,224.1387,223.6207,223.7868,3604.0
2024-08-16 13:50:00,228.8,228.96,228.35,228.68,4899.0,223.6207,223.7771,223.1809,223.5034,4899.0
2024-08-16 13:55:00,228.64,228.7,227.94,227.95,3927.0,223.4643,223.5229,222.7801,222.7899,3927.0
2024-08-16 14:00:00,227.94,228.16,227.6,227.78,5228.0,222.7801,222.9952,222.4478,222.6238,5228.0
2024-08-16 14:05:00,227.76,227.86,227.48,227.49,1974.0,222.6042,222.702,222.3306,222.3403,1974.0
2024-08-16 14:10:00,227.4,227.41,227.1,227.13,4312.0,222.2524,222.2621,221.9592,221.9885,4312.0
2024-08-16 14:15:00,227.13,227.45,227.12,227.45,4355.0,221.9885,222.3012,221.9787,222.3012,4355.0
2024-08-16 14:20:00,227.45,227.45,227.11,227.26,3480.0,222.3012,222.3012,221.9689,222.1155,3480.0
2024-08-16 14:25:00,227.26,227.47,227.25,227.3,3067.0,222.1155,222.3208,222.1058,222.1546,3067.0
2024-08-16 14:30:00,227.35,227.55,226.81,226.83,7662.0,222.2035,222.399,221.6757,221.6953,7662.0
2024-08-16 14:35:00,226.9,227.0,226.83,226.84,2839.0,221.7637,221.8614,221.6953,221.7051,2839.0
2024-08-16 14:40:00,226.71,226.89,226.65,226.78,2615.0,221.578,221.7539,221.5194,221.6464,2615.0
2024-08-16 14:45:00,226.79,226.82,226.29,226.3,8117.0,221.6562,221.6855,221.1675,221.1773,8117.0
2024-08-16 14:50:00,226.29,226.29,225.63,226.18,20191.0,221.1675,221.1675,220.5224,221.06,20191.0
2024-08-16 14:55:00,226.25,226.59,226.1,226.5,10378.0,221.1284,221.4607,220.9818,221.3727,10378.0
2024-08-16 15:00:00,226.49,226.53,226.22,226.38,8439.0,221.363,221.4021,221.0991,221.2555,8439.0
2024-08-16 15:05:00,226.38,226.54,226.16,226.34,2611.0,221.2555,221.4118,221.0404,221.2164,2611.0
2024-08-16 15:10:00,226.25,226.3,226.13,226.22,2011.0,221.1284,221.1773,221.0111,221.0991,2011.0
2024-08-16 15:15:00,226.22,226.22,225.33,225.53,8890.0,221.0991,221.0991,220.2292,220.4247,8890.0
2024-08-16 15:20:00,225.53,225.65,225.14,225.16,12940.0,220.4247,220.542,220.0435,220.0631,12940.0
2024-08-16 15:25:00,225.16,225.65,225.11,225.39,8906.0,220.0631,220.542,220.0142,220.2879,8906.0
2024-08-16 15:30:00,225.39,225.49,225.12,225.15,8703.0,220.2879,220.3856,220.024,220.0533,8703.0
2024-08-16 15:35:00,225.08,225.09,224.45,224.45,11104.0,219.9849,219.9947,219.3692,219.3692,11104.0
2024-08-16 15:40:00,224.47,224.68,223.55,223.58,14645.0,219.3887,219.5939,218.4895,218.5188,14645.0
2024-08-16 15:45:00,223.58,224.6,223.28,224.03,25482.0,218.5188,219.5158,218.2256,218.9587,25482.0
2024-08-16 15:50:00,224.01,224.31,223.85,224.31,20887.0,218.9391,219.2323,218.7827,219.2323,20887.0
2024-08-16 15:55:00,224.31,224.85,224.19,224.73,65058.0,219.2323,219.7601,219.115,219.6428,65058.0
2024-08-19 09:30:00,224.6,226.16,224.32,226.16,10377.0,219.5158,221.0404,219.2421,221.0404,10377.0
2024-08-19 09:35:00,225.8,225.8,224.79,224.82,3886.0,220.6886,220.6886,219.7015,219.7308,3886.0
2024-08-19 09:40:00,224.83,225.86,224.35,225.5,10992.0,219.7406,220.7472,219.2714,220.3954,10992.0
2024-08-19 09:45:00,225.47,226.8,225.46,226.8,2631.0,220.3661,221.666,220.3563,221.666,2631.0
2024-08-19 09:50:00,226.48,226.83,225.88,226.44,8764.0,221.3532,221.6953,220.7668,221.3141,8764.0
2024-08-19 09:55:00,226.42,226.54,225.87,225.93,3893.0,221.2946,221.4118,220.757,220.8156,3893.0
2024-08-19 10:00:00,225.84,225.87,225.62,225.83,5323.0,220.7277,220.757,220.5127,220.7179,5323.0
2024-08-19 10:05:00,226.02,226.57,225.93,226.57,4184.0,220.9036,221.4412,220.8156,221.4412,4184.0
2024-08-19 10:10:00,226.57,226.57,226.24,226.39,1400.0,221.4412,221.4412,221.1186,221.2652,1400.0
2024-08-19 10:15:00,226.38,226.38,225.29,226.06,4979.0,221.2555,221.2555,220.1901,220.9427,4979.0
2024-08-19 10:20:00,225.99,226.13,225.78,226.13,1614.0,220.8743,221.0111,220.669,221.0111,1614.0
2024-08-19 10:25:00,226.2,227.78,226.19,227.5,3202.0,221.0795,222.6238,221.0698,222.3501,3202.0
2024-08-19 10:30:00,227.48,227.56,227.24,227.53,600.0,222.3306,222.4088,222.096,222.3794,600.0
2024-08-19 10:35:00,227.45,227.58,227.16,227.19,6574.0,222.3012,222.4283,222.0178,222.0471,6574.0
2024-08-19 10:40:00,227.08,227.52,226.49,227.37,5932.0,221.9396,222.3697,221.363,222.2231,5932.0
2024-08-19 10:45:00,227.2,227.64,227.19,227.64,1100.0,222.0569,222.4869,222.0471,222.4869,1100.0
2024-08-19 10:50:00,227.59,228.43,227.59,228.36,900.0,222.4381,223.2591,222.4381,223.1906,900.0
2024-08-19 10:55:00,228.63,228.81,228.55,228.66,706.0,223.4545,223.6305,223.3763,223.4839,706.0
2024-08-19 11:00:00,228.95,229.0,228.34,228.71,1709.0,223.7673,223.8162,223.1711,223.5327,1709.0
2024-08-19 11:05:00,228.71,228.9,228.6,228.85,2000.0,223.5327,223.7184,223.4252,223.6696,2000.0
2024-08-19 11:10:00,228.63,228.85,228.63,228.7,920.0,223.4545,223.6696,223.4545,223.5229,920.0
2024-08-19 11:15:00,228.94,229.08,228.79,229.07,1732.0,223.7575,223.8943,223.6109,223.8846,1732.0
2024-08-19 11:20:00,229.11,229.2,228.88,228.92,6049.0,223.9237,224.0116,223.6989,223.738,6049.0
2024-08-19 11:25:00,228.81,228.81,228.16,228.16,2020.0,223.6305,223.6305,222.9952,222.9952,2020.0
2024-08-19 11:30:00,228.27,228.4,228.17,228.4,500.0,223.1027,223.2297,223.0049,223.2297,500.0
2024-08-19 11:35:00,228.53,228.56,228.46,228.53,2300.0,223.3568,223.3861,223.2884,223.3568,2300.0
2024-08-19 11:40:00,228.56,228.63,228.27,228.27,4989.0,223.3861,223.4545,223.1027,223.1027,4989.0
2024-08-19 11:45:00,228.12,228.12,227.95,227.95,500.0,222.9561,222.9561,222.7899,222.7899,500.0
2024-08-19 11:50:00,228.16,228.79,227.96,228.66,2100.0,222.9952,223.6109,222.7997,223.4839,2100.0
2024-08-19 11:55:00,228.64,228.77,228.13,228.42,4513.0,223.4643,223.5914,222.9658,223.2493,4513.0
2024-08-19 12:00:00,228.49,228.63,228.47,228.5,2251.0,223.3177,223.4545,223.2982,223.3275,2251.0
2024-08-19 12:05:00,228.37,228.5,228.24,228.45,2764.0,223.2004,223.3275,223.0734,223.2786,2764.0
2024-08-19 12:10:00,228.58,228.58,228.44,228.44,950.0,223.4057,223.4057,223.2688,223.2688,950.0
2024-08-19 12:15:00,228.29,228.61,228.29,228.61,1450.0,223.1222,223.435,223.1222,223.435,1450.0
2024-08-19 12:20:00,228.59,229.15,228.59,228.85,2225.0,223.4154,223.9628,223.4154,223.6696,2225.0
2024-08-19 12:25:00,228.8,229.14,228.79,229.14,1474.0,223.6207,223.953,223.6109,223.953,1474.0
2024-08-19 12:30:00,228.9,229.13,228.88,228.93,1491.0,223.7184,223.9432,223.6989,223.7477,1491.0
2024-08-19 12:35:00,229.09,229.13,228.78,228.78,1700.0,223.9041,223.9432,223.6011,223.6011,1700.0
2024-08-19 12:40:00,228.89,228.89,228.56,228.66,3865.0,223.7086,223.7086,223.3861,223.4839,3865.0
2024-08-19 12:45:00,228.56,228.58,227.94,228.25,4820.0,223.3861,223.4057,222.7801,223.0831,4820.0
2024-08-19 12:50:00,228.07,228.34,228.07,228.2,1920.0,222.9072,223.1711,222.9072,223.0343,1920.0
2024-08-19 12:55:00,228.14,228.38,228.14,228.38,2301.0,222.9756,223.2102,222.9756,223.2102,2301.0
2024-08-19 13:00:00,228.36,228.39,228.15,228.15,2100.0,223.1906,223.22,222.9854,222.9854,2100.0
2024-08-19 13:05:00,228.09,228.28,228.0,228.27,700.0,222.9268,223.1125,222.8388,223.1027,700.0
2024-08-19 13:10:00,228.07,228.21,227.98,228.06,1600.0,222.9072,223.044,222.8192,222.8974,1600.0
2024-08-19 13:15:00,228.21,228.21,228.02,228.07,800.0,223.044,223.044,222.8583,222.9072,800.0
2024-08-19 13:20:00,228.18,228.27,228.01,228.13,3141.0,223.0147,223.1027,222.8486,222.9658,3141.0
2024-08-19 13:25:00,228.11,228.18,227.95,228.09,2390.0,222.9463,223.0147,222.7899,222.9268,2390.0
2024-08-19 13:30:00,227.97,228.02,227.53,227.76,2628.0,222.8095,222.8583,222.3794,222.6042,2628.0
2024-08-19 13:35:00,227.66,227.78,227.53,227.78,1095.0,222.5065,222.6238,222.3794,222.6238,1095.0
2024-08-19 13:40:00,227.66,227.89,227.63,227.82,2410.0,222.5065,222.7313,222.4772,222.6629,2410.0
2024-08-19 13:45:00,227.73,227.84,227.66,227.84,1600.0,222.5749,222.6824,222.5065,222.6824,1600.0
2024-08-19 13:50:00,227.73,227.73,227.23,227.26,4636.0,222.5749,222.5749,222.0862,222.1155,4636.0
2024-08-19 13:55:00,227.41,227.61,227.32,227.46,1611.0,222.2621,222.4576,222.1742,222.311,1611.0
2024-08-19 14:00:00,227.62,227.76,227.17,227.43,4118.0,222.4674,222.6042,222.0276,222.2817,4118.0
2024-08-19 14:05:00,227.45,227.45,226.95,227.18,1432.0,222.3012,222.3012,221.8126,222.0374,1432.0
2024-08-19 14:10:00,227.18,227.18,226.73,226.84,4230.0,222.0374,222.0374,221.5975,221.7051,4230.0
2024-08-19 14:15:00,226.96,227.38,226.95,227.29,4420.0,221.8223,222.2328,221.8126,222.1449,4420.0
2024-08-19 14:20:00,227.19,227.71,227.19,227.54,3037.0,222.0471,222.5554,222.0471,222.3892,3037.0
2024-08-19 14:25:00,227.54,227.64,227.07,227.37,7388.0,222.3892,222.4869,221.9298,222.2231,7388.0
2024-08-19 14:30:00,227.24,227.24,226.67,226.92,2739.0,222.096,222.096,221.5389,221.7832,2739.0
2024-08-19 14:35:00,226.93,227.14,226.77,226.93,2338.0,221.793,221.9983,221.6366,221.793,2338.0
2024-08-19 14:40:00,227.09,227.3,227.0,227.21,3477.0,221.9494,222.1546,221.8614,222.0667,3477.0
2024-08-19 14:45:00,227.29,227.38,226.92,226.92,4476.0,222.1449,222.2328,221.7832,221.7832,4476.0
2024-08-19 14:50:00,227.12,227.32,226.95,227.13,3575.0,221.9787,222.1742,221.8126,221.9885,3575.0
2024-08-19 14:55:00,227.06,227.07,226.74,226.89,2103.0,221.9201,221.9298,221.6073,221.7539,2103.0
2024-08-19 15:00:00,226.89,227.04,226.67,226.84,1300.0,221.7539,221.9005,221.5389,221.7051,1300.0
2024-08-19 15:05:00,226.98,226.98,226.51,226.68,4352.0,221.8419,221.8419,221.3825,221.5487,4352.0
2024-08-19 15:10:00,226.72,226.77,226.51,226.59,2050.0,221.5878,221.6366,221.3825,221.4607,2050.0
2024-08-19 15:15:00,226.59,227.01,226.44,227.0,4056.0,221.4607,221.8712,221.3141,221.8614,4056.0
2024-08-19 15:20:00,227.01,227.35,226.98,227.1,4221.0,221.8712,222.2035,221.8419,221.9592,4221.0
2024-08-19 15:25:00,227.22,227.47,227.15,227.31,5924.0,222.0764,222.3208,222.008,222.1644,5924.0
2024-08-19 15:30:00,227.31,227.35,227.08,227.13,4279.0,222.1644,222.2035,221.9396,221.9885,4279.0
2024-08-19 15:35:00,227.14,227.27,226.89,227.0,6149.0,221.9983,222.1253,221.7539,221.8614,6149.0
2024-08-19 15:40:00,226.99,227.38,226.99,227.37,3322.0,221.8517,222.2328,221.8517,222.2231,3322.0
2024-08-19 15:45:00,227.39,228.03,227.27,227.59,15512.0,222.2426,222.8681,222.1253,222.4381,15512.0
2024-08-19 15:50:00,227.56,227.83,227.23,227.41,21242.0,222.4088,222.6726,222.0862,222.2621,21242.0
2024-08-19 15:55:00,227.5,227.5,226.32,226.59,100077.0,222.3501,222.3501,221.1968,221.4607,100077.0
2024-08-20 09:30:00,227.0,227.0,223.95,224.2,20630.0,221.8614,221.8614,218.8805,219.1248,20630.0
2024-08-20 09:35:00,224.22,224.54,223.02,224.42,8777.0,219.1444,219.4571,217.9715,219.3398,8777.0
2024-08-20 09:40:00,225.45,226.45,225.45,226.08,2209.0,220.3465,221.3239,220.3465,220.9623,2209.0
2024-08-20 09:45:00,226.48,227.01,226.22,227.01,2504.0,221.3532,221.8712,221.0991,221.8712,2504.0
2024-08-20 09:50:00,227.01,227.47,226.26,227.43,4819.0,221.8712,222.3208,221.1382,222.2817,4819.0
2024-08-20 09:55:00,227.22,227.41,227.11,227.12,2217.0,222.0764,222.2621,221.9689,221.9787,2217.0
2024-08-20 10:00:00,227.12,227.78,226.81,227.21,7467.0,221.9787,222.6238,221.6757,222.0667,7467.0
2024-08-20 10:05:00,227.32,228.21,227.32,228.21,1600.0,222.1742,223.044,222.1742,223.044,1600.0
2024-08-20 10:10:00,227.81,228.21,227.05,227.34,3966.0,222.6531,223.044,221.9103,222.1937,3966.0
2024-08-20 10:15:00,226.98,226.98,226.03,226.03,1300.0,221.8419,221.8419,220.9134,220.9134,1300.0
2024-08-20 10:20:00,225.92,226.57,225.91,226.19,3201.0,220.8059,221.4412,220.7961,221.0698,3201.0
2024-08-20 10:25:00,226.2,226.44,226.19,226.44,1343.0,221.0795,221.3141,221.0698,221.3141,1343.0
2024-08-20 10:30:00,226.15,226.53,226.14,226.33,1268.0,221.0307,221.4021,221.0209,221.2066,1268.0
2024-08-20 10:35:00,226.27,226.31,225.31,225.64,3383.0,221.148,221.187,220.2097,220.5322,3383.0
2024-08-20 10:40:00,225.19,225.4,224.63,224.89,1223.0,220.0924,220.2976,219.5451,219.7992,1223.0
2024-08-20 10:45:00,224.61,225.5,224.44,225.33,2557.0,219.5255,220.3954,219.3594,220.2292,2557.0
2024-08-20 10:50:00,225.33,225.33,225.33,225.33,0.0,220.2292,220.2292,220.2292,220.2292,0.0
2024-08-20 10:55:00,224.58,224.6,224.28,224.28,750.0,219.4962,219.5158,219.203,219.203,750.0
2024-08-20 11:00:00,224.28,224.76,224.28,224.35,3388.0,219.203,219.6721,219.203,219.2714,3388.0
2024-08-20 11:05:00,224.33,224.86,224.21,224.82,800.0,219.2519,219.7699,219.1346,219.7308,800.0
2024-08-20 11:10:00,224.8,224.8,224.51,224.67,1550.0,219.7112,219.7112,219.4278,219.5842,1550.0
2024-08-20 11:15:00,224.53,224.53,224.52,224.53,100.0,219.4473,219.4473,219.4376,219.4473,100.0
2024-08-20 11:20:00,224.77,224.77,223.93,224.3,2053.0,219.6819,219.6819,218.8609,219.2225,2053.0
2024-08-20 11:25:00,224.21,224.21,223.73,223.73,576.0,219.1346,219.1346,218.6655,218.6655,576.0
2024-08-20 11:30:00,223.91,224.37,223.79,223.98,2481.0,218.8414,219.291,218.7241,218.9098,2481.0
2024-08-20 11:35:00,224.02,224.54,224.02,224.54,1761.0,218.9489,219.4571,218.9489,219.4571,1761.0
2024-08-20 11:40:00,224.41,224.41,224.32,224.33,286.0,219.3301,219.3301,219.2421,219.2519,286.0
2024-08-20 11:45:00,224.14,224.15,224.14,224.14,100.0,219.0662,219.0759,219.0662,219.0662,100.0
2024-08-20 11:50:00,224.54,224.57,224.43,224.56,400.0,219.4571,219.4864,219.3496,219.4767,400.0
2024-08-20 11:55:00,224.56,225.07,224.38,225.07,3514.0,219.4767,219.9751,219.3007,219.9751,3514.0
2024-08-20 12:00:00,224.84,224.93,224.71,224.93,600.0,219.7503,219.8383,219.6233,219.8383,600.0
2024-08-20 12:05:00,224.84,224.85,224.84,224.84,100.0,219.7503,219.7601,219.7503,219.7503,100.0
2024-08-20 12:10:00,224.51,224.51,224.36,224.37,300.0,219.4278,219.4278,219.2812,219.291,300.0
2024-08-20 12:15:00,224.29,224.48,224.25,224.25,967.0,219.2128,219.3985,219.1737,219.1737,967.0
2024-08-20 12:20:00,224.26,224.26,224.08,224.08,436.0,219.1835,219.1835,219.0075,219.0075,436.0
2024-08-20 12:25:00,224.25,224.36,224.23,224.24,1100.0,219.1737,219.2812,219.1541,219.1639,1100.0
2024-08-20 12:30:00,224.24,224.25,223.76,223.76,6213.0,219.1639,219.1737,218.6948,218.6948,6213.0
2024-08-20 12:35:00,223.84,223.84,223.62,223.74,400.0,218.773,218.773,218.5579,218.6752,400.0
2024-08-20 12:40:00,223.56,223.77,223.55,223.57,1305.0,218.4993,218.7045,218.4895,218.5091,1305.0
2024-08-20 12:45:00,223.67,224.15,223.59,224.0,2883.0,218.6068,219.0759,218.5286,218.9293,2883.0
2024-08-20 12:50:00,224.09,224.1,223.42,223.42,2937.0,219.0173,219.0271,218.3625,218.3625,2937.0
2024-08-20 12:55:00,223.36,223.38,223.34,223.38,400.0,218.3038,218.3234,218.2843,218.3234,400.0
2024-08-20 13:00:00,223.42,223.42,222.8,222.93,1700.0,218.3625,218.3625,217.7565,217.8836,1700.0
2024-08-20 13:05:00,222.93,223.25,222.77,223.25,2188.0,217.8836,218.1963,217.7272,218.1963,2188.0
2024-08-20 13:10:00,223.15,223.15,222.42,222.42,3183.0,218.0986,218.0986,217.3851,217.3851,3183.0
2024-08-20 13:15:00,222.55,222.55,222.45,222.55,300.0,217.5122,217.5122,217.4144,217.5122,300.0
2024-08-20 13:20:00,222.65,222.97,222.6,222.97,4671.0,217.6099,217.9227,217.561,217.9227,4671.0
2024-08-20 13:25:00,222.98,223.18,222.94,223.08,8081.0,217.9324,218.1279,217.8933,218.0302,8081.0
2024-08-20 13:30:00,223.02,223.06,222.71,222.83,3301.0,217.9715,218.0106,217.6685,217.7858,3301.0
2024-08-20 13:35:00,222.83,223.1,222.83,223.1,1690.0,217.7858,218.0497,217.7858,218.0497,1690.0
2024-08-20 13:40:00,223.04,223.24,222.96,223.24,3475.0,217.9911,218.1865,217.9129,218.1865,3475.0
2024-08-20 13:45:00,223.16,223.99,223.06,223.99,2252.0,218.1084,218.9196,218.0106,218.9196,2252.0
2024-08-20 13:50:00,223.99,224.0,223.97,224.0,600.0,218.9196,218.9293,218.9,218.9293,600.0
2024-08-20 13:55:00,223.92,224.04,223.82,223.88,2277.0,218.8511,218.9684,218.7534,218.8121,2277.0
2024-08-20 14:00:00,223.99,224.06,223.83,223.96,1335.0,218.9196,218.988,218.7632,218.8902,1335.0
2024-08-20 14:05:00,224.01,224.02,223.89,224.01,955.0,218.9391,218.9489,218.8218,218.9391,955.0
2024-08-20 14:10:00,223.9,224.04,223.7,224.04,1130.0,218.8316,218.9684,218.6361,218.9684,1130.0
2024-08-20 14:15:00,224.03,224.15,224.03,224.12,1209.0,218.9587,219.0759,218.9587,219.0466,1209.0
2024-08-20 14:20:00,224.12,224.54,224.11,224.48,2600.0,219.0466,219.4571,219.0368,219.3985,2600.0
2024-08-20 14:25:00,224.73,224.73,224.11,224.11,5332.0,219.6428,219.6428,219.0368,219.0368,5332.0
2024-08-20 14:30:00,224.04,224.06,224.04,224.06,300.0,218.9684,218.988,218.9684,218.988,300.0
2024-08-20 14:35:00,224.1,224.58,224.1,224.57,3521.0,219.0271,219.4962,219.0271,219.4864,3521.0
2024-08-20 14:40:00,224.42,224.5,224.41,224.41,500.0,219.3398,219.418,219.3301,219.3301,500.0
2024-08-20 14:45:00,224.29,224.65,224.27,224.58,6436.0,219.2128,219.5646,219.1932,219.4962,6436.0
2024-08-20 14:50:00,224.64,224.82,224.39,224.39,2611.0,219.5549,219.7308,219.3105,219.3105,2611.0
2024-08-20 14:55:00,224.21,224.51,224.21,224.49,2142.0,219.1346,219.4278,219.1346,219.4082,2142.0
2024-08-20 15:00:00,224.58,224.58,224.45,224.56,1074.0,219.4962,219.4962,219.3692,219.4767,1074.0
2024-08-20 15:05:00,224.48,224.59,224.43,224.43,1110.0,219.3985,219.506,219.3496,219.3496,1110.0
2024-08-20 15:10:00,224.54,224.68,224.53,224.62,1976.0,219.4571,219.5939,219.4473,219.5353,1976.0
2024-08-20 15:15:00,224.67,224.83,224.59,224.59,2282.0,219.5842,219.7406,219.506,219.506,2282.0
2024-08-20 15:20:00,224.59,224.67,224.45,224.67,2901.0,219.506,219.5842,219.3692,219.5842,2901.0
2024-08-20 15:25:00,224.66,224.88,224.64,224.81,4956.0,219.5744,219.7894,219.5549,219.721,4956.0
2024-08-20 15:30:00,224.65,224.65,224.19,224.65,5003.0,219.5646,219.5646,219.115,219.5646,5003.0
2024-08-20 15:35:00,224.56,224.83,224.48,224.6,1411.0,219.4767,219.7406,219.3985,219.5158,1411.0
2024-08-20 15:40:00,224.6,224.76,224.49,224.64,3583.0,219.5158,219.6721,219.4082,219.5549,3583.0
2024-08-20 15:45:00,224.57,224.86,224.54,224.77,6944.0,219.4864,219.7699,219.4571,219.6819,6944.0
2024-08-20 15:50:00,224.87,224.89,224.13,224.2,13367.0,219.7796,219.7992,219.0564,219.1248,13367.0
2024-08-20 15:55:00,224.3,224.78,224.21,224.69,41931.0,219.2225,219.6917,219.1346,219.6037,41931.0
2024-08-21 09:30:00,229.6,234.2,229.6,232.52,37525.0,224.4026,228.8984,224.4026,227.2565,37525.0
2024-08-21 09:35:00,232.67,234.0,231.76,231.76,19641.0,227.4031,228.703,226.5137,226.5137,19641.0
2024-08-21 09:40:00,231.99,232.48,231.05,232.42,10904.0,226.7385,227.2174,225.8197,227.1587,10904.0
2024-08-21 09:45:00,232.42,233.99,231.75,233.98,10055.0,227.1587,228.6932,226.5039,228.6834,10055.0
2024-08-21 09:50:00,233.96,235.46,233.62,234.48,16308.0,228.6639,230.1299,228.3316,229.1721,16308.0
2024-08-21 09:55:00,234.48,235.92,234.08,235.92,15086.0,229.1721,230.5795,228.7812,230.5795,15086.0
2024-08-21 10:00:00,235.99,236.25,234.0,235.09,17519.0,230.6479,230.902,228.703,229.7683,17519.0
2024-08-21 10:05:00,234.64,235.09,233.65,234.0,18576.0,229.3285,229.7683,228.3609,228.703,18576.0
2024-08-21 10:10:00,233.66,234.92,232.85,232.85,10808.0,228.3707,229.6021,227.579,227.579,10808.0
2024-08-21 10:15:00,233.05,233.84,232.68,233.84,5328.0,227.7745,228.5466,227.4129,228.5466,5328.0
2024-08-21 10:20:00,233.73,234.56,233.57,234.56,3086.0,228.4391,229.2503,228.2827,229.2503,3086.0
2024-08-21 10:25:00,234.69,235.58,234.58,235.03,3700.0,229.3774,230.2472,229.2698,229.7097,3700.0
2024-08-21 10:30:00,235.05,235.07,233.65,234.36,4335.0,229.7292,229.7487,228.3609,229.0548,4335.0
2024-08-21 10:35:00,234.72,235.61,234.72,235.47,7233.0,229.4067,230.2765,229.4067,230.1397,7233.0
2024-08-21 10:40:00,235.47,235.84,235.43,235.52,4557.0,230.1397,230.5013,230.1006,230.1886,4557.0
2024-08-21 10:45:00,235.32,235.55,234.25,234.44,5776.0,229.9931,230.2179,228.9473,229.133,5776.0
2024-08-21 10:50:00,234.44,234.44,233.53,233.59,5509.0,229.133,229.133,228.2436,228.3023,5509.0
2024-08-21 10:55:00,233.41,233.79,233.27,233.79,3057.0,228.1263,228.4977,227.9895,228.4977,3057.0
2024-08-21 11:00:00,233.31,233.31,232.65,233.17,1200.0,228.0286,228.0286,227.3835,227.8918,1200.0
2024-08-21 11:05:00,232.72,233.86,232.72,233.73,6640.0,227.4519,228.5661,227.4519,228.4391,6640.0
2024-08-21 11:10:00,233.73,233.9,233.56,233.56,1300.0,228.4391,228.6052,228.2729,228.2729,1300.0
2024-08-21 11:15:00,233.87,234.77,233.87,234.25,5575.0,228.5759,229.4555,228.5759,228.9473,5575.0
2024-08-21 11:20:00,234.39,234.59,234.01,234.47,2581.0,229.0841,229.2796,228.7127,229.1623,2581.0
2024-08-21 11:25:00,234.49,234.49,233.92,234.24,1300.0,229.1819,229.1819,228.6248,228.9375,1300.0
2024-08-21 11:30:00,234.24,234.33,233.96,234.13,2477.0,228.9375,229.0255,228.6639,228.83,2477.0
2024-08-21 11:35:00,233.96,234.11,233.96,234.09,1350.0,228.6639,228.8105,228.6639,228.7909,1350.0
2024-08-21 11:40:00,234.26,234.45,234.18,234.41,3512.0,228.9571,229.1428,228.8789,229.1037,3512.0
2024-08-21 11:45:00,234.57,234.57,233.9,233.9,3630.0,229.2601,229.2601,228.6052,228.6052,3630.0
2024-08-21 11:50:00,233.81,234.41,233.76,234.41,4544.0,228.5173,229.1037,228.4684,229.1037,4544.0
2024-08-21 11:55:00,234.33,234.33,233.76,233.88,5265.0,229.0255,229.0255,228.4684,228.5857,5265.0
2024-08-21 12:00:00,234.02,234.11,233.5,233.55,3575.0,228.7225,228.8105,228.2143,228.2632,3575.0
2024-08-21 12:05:00,233.91,234.16,233.7,234.16,1600.0,228.615,228.8593,228.4098,228.8593,1600.0
2024-08-21 12:10:00,234.08,234.26,233.96,234.23,1100.0,228.7812,228.9571,228.6639,228.9278,1100.0
2024-08-21 12:15:00,234.13,234.36,234.04,234.36,4445.0,228.83,229.0548,228.7421,229.0548,4445.0
2024-08-21 12:20:00,234.31,234.61,234.31,234.61,2355.0,229.006,229.2992,229.006,229.2992,2355.0
2024-08-21 12:25:00,234.66,234.8,234.65,234.8,1100.0,229.348,229.4849,229.3383,229.4849,1100.0
2024-08-21 12:30:00,234.68,235.04,234.54,234.91,5565.0,229.3676,229.7194,229.2307,229.5924,5565.0
2024-08-21 12:35:00,234.82,234.97,234.06,234.06,7855.0,229.5044,229.651,228.7616,228.7616,7855.0
2024-08-21 12:40:00,234.04,234.88,233.91,234.65,4292.0,228.7421,229.563,228.615,229.3383,4292.0
2024-08-21 12:45:00,234.76,235.04,234.72,234.88,4018.0,229.4458,229.7194,229.4067,229.563,4018.0
2024-08-21 12:50:00,234.86,235.08,234.79,234.93,4407.0,229.5435,229.7585,229.4751,229.6119,4407.0
2024-08-21 12:55:00,234.78,234.99,234.78,234.91,3080.0,229.4653,229.6706,229.4653,229.5924,3080.0
2024-08-21 13:00:00,234.97,235.1,234.91,235.04,4965.0,229.651,229.7781,229.5924,229.7194,4965.0
2024-08-21 13:05:00,235.05,235.05,234.76,234.86,4124.0,229.7292,229.7292,229.4458,229.5435,4124.0
2024-08-21 13:10:00,235.0,235.18,234.79,235.02,3727.0,229.6803,229.8563,229.4751,229.6999,3727.0
2024-08-21 13:15:00,235.0,235.0,234.75,234.75,2372.0,229.6803,229.6803,229.436,229.436,2372.0
2024-08-21 13:20:00,234.95,235.05,234.66,234.74,2748.0,229.6315,229.7292,229.348,229.4262,2748.0
2024-08-21 13:25:00,234.66,234.74,233.99,234.38,11202.0,229.348,229.4262,228.6932,229.0744,11202.0
2024-08-21 13:30:00,234.34,234.45,233.98,234.28,5085.0,229.0353,229.1428,228.6834,228.9766,5085.0
2024-08-21 13:35:00,234.11,234.23,233.98,234.23,2806.0,228.8105,228.9278,228.6834,228.9278,2806.0
2024-08-21 13:40:00,234.02,234.17,233.98,234.05,1671.0,228.7225,228.8691,228.6834,228.7518,1671.0
2024-08-21 13:45:00,234.1,234.74,234.1,234.62,6260.0,228.8007,229.4262,228.8007,229.3089,6260.0
2024-08-21 13:50:00,234.74,234.76,234.12,234.29,7806.0,229.4262,229.4458,228.8203,228.9864,7806.0
2024-08-21 13:55:00,234.2,234.2,233.95,234.12,2457.0,228.8984,228.8984,228.6541,228.8203,2457.0
2024-08-21 14:00:00,234.14,234.59,233.85,234.4,7814.0,228.8398,229.2796,228.5564,229.0939,7814.0
2024-08-21 14:05:00,234.62,235.07,234.62,234.93,4897.0,229.3089,229.7487,229.3089,229.6119,4897.0
2024-08-21 14:10:00,234.87,235.06,234.66,234.95,2450.0,229.5533,229.739,229.348,229.6315,2450.0
2024-08-21 14:15:00,234.93,235.0,234.51,234.65,6584.0,229.6119,229.6803,229.2014,229.3383,6584.0
2024-08-21 14:20:00,234.8,235.02,234.78,234.8,2529.0,229.4849,229.6999,229.4653,229.4849,2529.0
2024-08-21 14:25:00,234.78,235.0,234.78,234.9,3484.0,229.4653,229.6803,229.4653,229.5826,3484.0
2024-08-21 14:30:00,235.0,235.24,234.98,234.98,3636.0,229.6803,229.9149,229.6608,229.6608,3636.0
2024-08-21 14:35:00,234.95,235.55,234.82,235.29,11530.0,229.6315,230.2179,229.5044,229.9638,11530.0
2024-08-21 14:40:00,235.28,235.44,235.09,235.3,5224.0,229.954,230.1104,229.7683,229.9735,5224.0
2024-08-21 14:45:00,235.3,235.46,235.07,235.24,4628.0,229.9735,230.1299,229.7487,229.9149,4628.0
2024-08-21 14:50:00,235.24,235.34,235.09,235.25,14746.0,229.9149,230.0126,229.7683,229.9247,14746.0
2024-08-21 14:55:00,235.25,235.25,234.77,234.79,5806.0,229.9247,229.9247,229.4555,229.4751,5806.0
2024-08-21 15:00:00,234.73,234.86,234.38,234.38,4649.0,229.4164,229.5435,229.0744,229.0744,4649.0
2024-08-21 15:05:00,234.34,234.41,233.85,234.17,12922.0,229.0353,229.1037,228.5564,228.8691,12922.0
2024-08-21 15:10:00,234.16,234.23,234.01,234.21,5089.0,228.8593,228.9278,228.7127,228.9082,5089.0
2024-08-21 15:15:00,234.11,234.22,233.84,233.95,8066.0,228.8105,228.918,228.5466,228.6541,8066.0
2024-08-21 15:20:00,233.85,233.92,233.45,233.8,16761.0,228.5564,228.6248,228.1654,228.5075,16761.0
2024-08-21 15:25:00,233.71,234.62,233.66,234.59,15502.0,228.4195,229.3089,228.3707,229.2796,15502.0
2024-08-21 15:30:00,234.49,234.57,234.12,234.13,8768.0,229.1819,229.2601,228.8203,228.83,8768.0
2024-08-21 15:35:00,234.16,234.47,234.11,234.47,10719.0,228.8593,229.1623,228.8105,229.1623,10719.0
2024-08-21 15:40:00,234.63,234.94,234.56,234.69,15517.0,229.3187,229.6217,229.2503,229.3774,15517.0
2024-08-21 15:45:00,234.9,234.96,234.27,234.34,12320.0,229.5826,229.6412,228.9669,229.0353,12320.0
2024-08-21 15:50:00,234.47,235.51,234.35,235.21,51504.0,229.1623,230.1788,229.045,229.8856,51504.0
2024-08-21 15:55:00,235.25,235.55,234.74,235.54,110078.0,229.9247,230.2179,229.4262,230.2081,110078.0
2024-08-22 09:30:00,234.72,235.99,233.92,234.82,19464.0,229.4067,230.6479,228.6248,229.5044,19464.0
2024-08-22 09:35:00,235.05,235.42,233.46,234.73,11517.0,229.7292,230.0908,228.1752,229.4164,11517.0
2024-08-22 09:40:00,234.58,235.5,234.58,235.5,2085.0,229.2698,230.169,229.2698,230.169,2085.0
2024-08-22 09:45:00,235.89,235.89,233.92,234.11,4263.0,230.5502,230.5502,228.6248,228.8105,4263.0
2024-08-22 09:50:00,233.91,234.1,233.23,233.8,5097.0,228.615,228.8007,227.9504,228.5075,5097.0
2024-08-22 09:55:00,233.8,234.3,233.34,234.3,5418.0,228.5075,228.9962,228.0579,228.9962,5418.0
2024-08-22 10:00:00,234.48,235.18,234.08,235.03,4209.0,229.1721,229.8563,228.7812,229.7097,4209.0
2024-08-22 10:05:00,235.0,235.04,234.45,234.91,5095.0,229.6803,229.7194,229.1428,229.5924,5095.0
2024-08-22 10:10:00,234.72,235.19,234.42,235.19,4597.0,229.4067,229.866,229.1135,229.866,4597.0
2024-08-22 10:15:00,235.02,235.32,234.86,235.13,6601.0,229.6999,229.9931,229.5435,229.8074,6601.0
2024-08-22 10:20:00,234.97,235.55,234.96,235.45,1734.0,229.651,230.2179,229.6412,230.1201,1734.0
2024-08-22 10:25:00,235.73,236.0,235.65,236.0,356.0,230.3938,230.6577,230.3156,230.6577,356.0
2024-08-22 10:30:00,236.06,236.48,235.52,236.34,7242.0,230.7163,231.1268,230.1886,230.99,7242.0
2024-08-22 10:35:00,236.41,236.62,235.89,236.58,913.0,231.0584,231.2637,230.5502,231.2246,913.0
2024-08-22 10:40:00,236.37,236.46,236.31,236.31,603.0,231.0193,231.1073,230.9607,230.9607,603.0
2024-08-22 10:45:00,236.5,236.5,235.45,235.46,12308.0,231.1464,231.1464,230.1201,230.1299,12308.0
2024-08-22 10:50:00,235.45,235.85,235.34,235.81,2147.0,230.1201,230.5111,230.0126,230.472,2147.0
2024-08-22 10:55:00,235.79,236.39,235.66,236.13,1876.0,230.4525,231.0389,230.3254,230.7848,1876.0
2024-08-22 11:00:00,236.39,237.29,236.16,237.29,21897.0,231.0389,231.9185,230.8141,231.9185,21897.0
2024-08-22 11:05:00,237.11,237.11,236.64,236.77,3565.0,231.7426,231.7426,231.2832,231.4103,3565.0
2024-08-22 11:10:00,236.74,236.87,236.65,236.86,2100.0,231.3809,231.508,231.293,231.4982,2100.0
2024-08-22 11:15:00,236.83,236.87,236.34,236.34,900.0,231.4689,231.508,230.99,230.99,900.0
2024-08-22 11:20:00,236.25,236.5,236.12,236.5,3334.0,230.902,231.1464,230.775,231.1464,3334.0
2024-08-22 11:25:00,236.4,236.96,236.39,236.71,2870.0,231.0486,231.596,231.0389,231.3516,2870.0
2024-08-22 11:30:00,236.61,236.78,236.28,236.49,2128.0,231.2539,231.42,230.9314,231.1366,2128.0
2024-08-22 11:35:00,236.7,236.81,236.51,236.56,1400.0,231.3419,231.4494,231.1562,231.205,1400.0
2024-08-22 11:40:00,236.56,236.79,236.22,236.3,2134.0,231.205,231.4298,230.8727,230.9509,2134.0
2024-08-22 11:45:00,236.17,236.43,236.17,236.33,1460.0,230.8238,231.078,230.8238,230.9802,1460.0
2024-08-22 11:50:00,236.31,236.34,236.31,236.32,519.0,230.9607,230.99,230.9607,230.9705,519.0
2024-08-22 11:55:00,236.31,236.88,236.31,236.87,5017.0,230.9607,231.5178,230.9607,231.508,5017.0
2024-08-22 12:00:00,237.1,237.19,236.79,237.16,2157.0,231.7328,231.8208,231.4298,231.7914,2157.0
2024-08-22 12:05:00,237.26,237.41,236.98,237.33,2478.0,231.8892,232.0358,231.6155,231.9576,2478.0
2024-08-22 12:10:00,237.48,237.48,237.31,237.31,705.0,232.1042,232.1042,231.938,231.938,705.0
2024-08-22 12:15:00,237.31,237.38,237.16,237.16,3464.0,231.938,232.0065,231.7914,231.7914,3464.0
2024-08-22 12:20:00,237.14,237.35,237.02,237.19,5062.0,231.7719,231.9771,231.6546,231.8208,5062.0
2024-08-22 12:25:00,237.19,237.26,237.03,237.21,5974.0,231.8208,231.8892,231.6644,231.8403,5974.0
2024-08-22 12:30:00,237.25,237.54,237.13,237.16,12035.0,231.8794,232.1628,231.7621,231.7914,12035.0
2024-08-22 12:35:00,237.16,237.16,237.16,237.16,0.0,231.7914,231.7914,231.7914,231.7914,0.0
2024-08-22 12:40:00,237.37,237.38,237.07,237.2,2897.0,231.9967,232.0065,231.7035,231.8305,2897.0
2024-08-22 12:45:00,237.1,237.2,236.73,236.73,2858.0,231.7328,231.8305,231.3712,231.3712,2858.0
2024-08-22 12:50:00,236.74,236.8,236.11,236.11,2459.0,231.3809,231.4396,230.7652,230.7652,2459.0
2024-08-22 12:55:00,236.02,236.05,235.92,235.93,1200.0,230.6772,230.7066,230.5795,230.5893,1200.0
2024-08-22 13:00:00,235.84,236.07,235.74,235.84,3037.0,230.5013,230.7261,230.4036,230.5013,3037.0
2024-08-22 13:05:00,235.74,236.16,235.73,235.91,3245.0,230.4036,230.8141,230.3938,230.5697,3245.0
2024-08-22 13:10:00,236.1,236.31,236.07,236.25,1000.0,230.7554,230.9607,230.7261,230.902,1000.0
2024-08-22 13:15:00,236.49,236.55,236.49,236.55,200.0,231.1366,231.1952,231.1366,231.1952,200.0
2024-08-22 13:20:00,236.48,236.7,236.43,236.44,2705.0,231.1268,231.3419,231.078,231.0877,2705.0
2024-08-22 13:25:00,236.42,236.52,236.24,236.24,1129.0,231.0682,231.1659,230.8923,230.8923,1129.0
2024-08-22 13:30:00,236.18,236.18,235.43,235.44,1916.0,230.8336,230.8336,230.1006,230.1104,1916.0
2024-08-22 13:35:00,235.3,235.88,235.29,235.64,1757.0,229.9735,230.5404,229.9638,230.3058,1757.0
2024-08-22 13:40:00,235.64,235.93,235.64,235.93,500.0,230.3058,230.5893,230.3058,230.5893,500.0
2024-08-22 13:45:00,235.63,235.63,235.34,235.34,1298.0,230.2961,230.2961,230.0126,230.0126,1298.0
2024-08-22 13:50:00,235.5,235.5,235.11,235.11,1627.0,230.169,230.169,229.7878,229.7878,1627.0
2024-08-22 13:55:00,235.26,235.26,235.05,235.12,508.0,229.9344,229.9344,229.7292,229.7976,508.0
2024-08-22 14:00:00,235.19,235.55,235.18,235.55,1579.0,229.866,230.2179,229.8563,230.2179,1579.0
2024-08-22 14:05:00,235.51,235.75,235.4,235.74,2000.0,230.1788,230.4134,230.0713,230.4036,2000.0
2024-08-22 14:10:00,235.84,236.02,235.83,235.86,1552.0,230.5013,230.6772,230.4915,230.5209,1552.0
2024-08-22 14:15:00,236.13,236.41,235.98,236.41,4218.0,230.7848,231.0584,230.6381,231.0584,4218.0
2024-08-22 14:20:00,236.3,236.7,236.29,236.54,4173.0,230.9509,231.3419,230.9411,231.1855,4173.0
2024-08-22 14:25:00,236.58,236.83,236.12,236.7,9569.0,231.2246,231.4689,230.775,231.3419,9569.0
2024-08-22 14:30:00,236.78,236.98,236.49,236.79,3004.0,231.42,231.6155,231.1366,231.4298,3004.0
2024-08-22 14:35:00,236.85,236.85,236.33,236.56,5644.0,231.4885,231.4885,230.9802,231.205,5644.0
2024-08-22 14:40:00,236.55,236.77,236.35,236.35,5708.0,231.1952,231.4103,230.9998,230.9998,5708.0
2024-08-22 14:45:00,236.36,236.69,236.35,236.52,3759.0,231.0095,231.3321,230.9998,231.1659,3759.0
2024-08-22 14:50:00,236.53,236.71,236.28,236.49,6331.0,231.1757,231.3516,230.9314,231.1366,6331.0
2024-08-22 14:55:00,236.46,236.47,235.78,236.07,3243.0,231.1073,231.1171,230.4427,230.7261,3243.0
2024-08-22 15:00:00,236.05,236.54,235.96,236.54,7622.0,230.7066,231.1855,230.6186,231.1855,7622.0
2024-08-22 15:05:00,236.63,236.63,236.08,236.13,6489.0,231.2734,231.2734,230.7359,230.7848,6489.0
2024-08-22 15:10:00,236.03,236.28,235.83,236.13,10948.0,230.687,230.9314,230.4915,230.7848,10948.0
2024-08-22 15:15:00,236.28,236.28,235.77,235.9,6096.0,230.9314,230.9314,230.4329,230.56,6096.0
2024-08-22 15:20:00,235.95,236.06,235.2,235.21,6139.0,230.6088,230.7163,229.8758,229.8856,6139.0
2024-08-22 15:25:00,235.28,235.28,235.12,235.24,3774.0,229.954,229.954,229.7976,229.9149,3774.0
2024-08-22 15:30:00,235.25,235.35,235.06,235.08,4570.0,229.9247,230.0224,229.739,229.7585,4570.0
2024-08-22 15:35:00,235.07,235.17,234.74,234.74,5530.0,229.7487,229.8465,229.4262,229.4262,5530.0
2024-08-22 15:40:00,234.64,234.67,233.98,234.0,6275.0,229.3285,229.3578,228.6834,228.703,6275.0
2024-08-22 15:45:00,234.03,234.31,233.78,234.23,12165.0,228.7323,229.006,228.488,228.9278,12165.0
2024-08-22 15:50:00,234.36,234.82,233.88,234.49,24049.0,229.0548,229.5044,228.5857,229.1819,24049.0
2024-08-22 15:55:00,234.55,235.34,234.33,235.14,61519.0,229.2405,230.0126,229.0255,229.8172,61519.0
2024-08-23 09:30:00,237.18,237.78,234.48,235.39,17725.0,231.811,232.3974,229.1721,230.0615,17725.0
2024-08-23 09:35:00,235.39,237.09,234.92,236.18,5131.0,230.0615,231.723,229.6021,230.8336,5131.0
2024-08-23 09:40:00,236.59,237.0,236.58,236.92,1473.0,231.2343,231.6351,231.2246,231.5569,1473.0
2024-08-23 09:45:00,236.92,237.22,236.69,236.89,2415.0,231.5569,231.8501,231.3321,231.5275,2415.0
2024-08-23 09:50:00,236.69,236.8,235.82,236.05,2042.0,231.3321,231.4396,230.4818,230.7066,2042.0
2024-08-23 09:55:00,235.93,236.38,235.93,236.34,4990.0,230.5893,231.0291,230.5893,230.99,4990.0
2024-08-23 10:00:00,236.78,237.66,236.58,237.37,9827.0,231.42,232.2801,231.2246,231.9967,9827.0
2024-08-23 10:05:00,237.25,237.25,236.6,237.06,2240.0,231.8794,231.8794,231.2441,231.6937,2240.0
2024-08-23 10:10:00,237.06,237.66,237.06,237.37,4781.0,231.6937,232.2801,231.6937,231.9967,4781.0
2024-08-23 10:15:00,237.4,237.7,236.25,236.4,3416.0,232.026,232.3192,230.902,231.0486,3416.0
2024-08-23 10:20:00,236.77,237.19,236.59,237.19,1179.0,231.4103,231.8208,231.2343,231.8208,1179.0
2024-08-23 10:25:00,237.52,238.1,237.16,237.98,2141.0,232.1433,232.7102,231.7914,232.5929,2141.0
2024-08-23 10:30:00,238.22,238.64,237.67,238.51,5391.0,232.8274,233.2379,232.2899,233.1109,5391.0
2024-08-23 10:35:00,238.51,238.83,238.38,238.6,7825.0,233.1109,233.4236,232.9838,233.1988,7825.0
2024-08-23 10:40:00,238.7,238.7,238.19,238.2,2915.0,233.2966,233.2966,232.7981,232.8079,2915.0
2024-08-23 10:45:00,238.31,238.31,237.26,237.3,2513.0,232.9154,232.9154,231.8892,231.9283,2513.0
2024-08-23 10:50:00,237.31,237.55,237.03,237.47,4043.0,231.938,232.1726,231.6644,232.0944,4043.0
2024-08-23 10:55:00,237.55,238.09,237.55,237.98,2211.0,232.1726,232.7004,232.1726,232.5929,2211.0
2024-08-23 11:00:00,237.98,238.61,237.97,238.57,1672.0,232.5929,233.2086,232.5831,233.1695,1672.0
2024-08-23 11:05:00,238.69,239.0,238.11,238.12,3286.0,233.2868,233.5898,232.7199,232.7297,3286.0
2024-08-23 11:10:00,237.82,238.06,237.66,238.06,2535.0,232.4365,232.6711,232.2801,232.6711,2535.0
2024-08-23 11:15:00,238.33,238.8,238.28,238.46,3277.0,232.935,233.3943,232.8861,233.062,3277.0
2024-08-23 11:20:00,238.54,238.86,238.54,238.86,900.0,233.1402,233.453,233.1402,233.453,900.0
2024-08-23 11:25:00,238.5,238.75,238.05,238.51,1983.0,233.1011,233.3454,232.6613,233.1109,1983.0
2024-08-23 11:30:00,238.59,238.71,238.3,238.63,1600.0,233.1891,233.3064,232.9056,233.2282,1600.0
2024-08-23 11:35:00,238.63,238.96,238.63,238.89,1400.0,233.2282,233.5507,233.2282,233.4823,1400.0
2024-08-23 11:40:00,238.75,239.0,237.72,237.73,9542.0,233.3454,233.5898,232.3388,232.3485,9542.0
2024-08-23 11:45:00,237.72,238.01,237.39,237.88,1506.0,232.3388,232.6222,232.0162,232.4951,1506.0
2024-08-23 11:50:00,237.6,237.99,237.6,237.81,500.0,232.2215,232.6026,232.2215,232.4267,500.0
2024-08-23 11:55:00,237.87,238.14,237.5,237.52,3369.0,232.4854,232.7493,232.1237,232.1433,3369.0
2024-08-23 12:00:00,237.49,237.88,236.87,237.33,4798.0,232.114,232.4951,231.508,231.9576,4798.0
2024-08-23 12:05:00,237.55,237.58,237.54,237.58,508.0,232.1726,232.2019,232.1628,232.2019,508.0
2024-08-23 12:10:00,237.58,237.7,237.29,237.3,2071.0,232.2019,232.3192,231.9185,231.9283,2071.0
2024-08-23 12:15:00,237.53,237.66,237.31,237.66,700.0,232.1531,232.2801,231.938,232.2801,700.0
2024-08-23 12:20:00,237.64,237.81,237.54,237.69,1602.0,232.2606,232.4267,232.1628,232.3094,1602.0
2024-08-23 12:25:00,237.55,237.55,237.36,237.43,910.0,232.1726,232.1726,231.9869,232.0553,910.0
2024-08-23 12:30:00,237.68,237.85,237.68,237.8,902.0,232.2997,232.4658,232.2997,232.417,902.0
2024-08-23 12:35:00,237.81,237.91,237.6,237.67,1504.0,232.4267,232.5245,232.2215,232.2899,1504.0
2024-08-23 12:40:00,237.83,237.83,237.38,237.53,2822.0,232.4463,232.4463,232.0065,232.1531,2822.0
2024-08-23 12:45:00,237.53,237.76,237.31,237.31,400.0,232.1531,232.3779,231.938,231.938,400.0
2024-08-23 12:50:00,237.56,238.1,237.56,238.04,1204.0,232.1824,232.7102,232.1824,232.6515,1204.0
2024-08-23 12:55:00,238.06,238.25,237.84,237.9,1006.0,232.6711,232.8568,232.456,232.5147,1006.0
2024-08-23 13:00:00,237.77,238.09,237.76,237.89,1219.0,232.3876,232.7004,232.3779,232.5049,1219.0
2024-08-23 13:05:00,238.0,238.17,238.0,238.11,650.0,232.6124,232.7786,232.6124,232.7199,650.0
2024-08-23 13:10:00,238.28,238.28,237.8,237.89,808.0,232.8861,232.8861,232.417,232.5049,808.0
2024-08-23 13:15:00,237.98,237.98,237.98,237.98,101.0,232.5929,232.5929,232.5929,232.5929,101.0
2024-08-23 13:20:00,238.19,238.39,238.12,238.39,1002.0,232.7981,232.9936,232.7297,232.9936,1002.0
2024-08-23 13:25:00,238.23,238.53,238.05,238.53,2615.0,232.8372,233.1304,232.6613,233.1304,2615.0
2024-08-23 13:30:00,238.45,238.47,238.39,238.47,1200.0,233.0522,233.0718,232.9936,233.0718,1200.0
2024-08-23 13:35:00,238.24,238.3,237.9,238.12,3086.0,232.847,232.9056,232.5147,232.7297,3086.0
2024-08-23 13:40:00,238.12,238.38,238.12,238.19,3133.0,232.7297,232.9838,232.7297,232.7981,3133.0
2024-08-23 13:45:00,237.95,237.96,237.73,237.73,1200.0,232.5636,232.5733,232.3485,232.3485,1200.0
2024-08-23 13:50:00,237.7,237.71,237.41,237.54,4682.0,232.3192,232.329,232.0358,232.1628,4682.0
2024-08-23 13:55:00,237.66,237.66,237.23,237.23,3865.0,232.2801,232.2801,231.8599,231.8599,3865.0
2024-08-23 14:00:00,237.36,237.59,237.23,237.48,5609.0,231.9869,232.2117,231.8599,232.1042,5609.0
2024-08-23 14:05:00,237.3,237.73,237.3,237.52,2267.0,231.9283,232.3485,231.9283,232.1433,2267.0
2024-08-23 14:10:00,237.51,237.57,237.51,237.53,1842.0,232.1335,232.1922,232.1335,232.1531,1842.0
2024-08-23 14:15:00,237.49,237.67,237.49,237.66,2869.0,232.114,232.2899,232.114,232.2801,2869.0
2024-08-23 14:20:00,237.59,237.79,237.2,237.62,6328.0,232.2117,232.4072,231.8305,232.241,6328.0
2024-08-23 14:25:00,237.82,238.01,237.82,238.01,2489.0,232.4365,232.6222,232.4365,232.6222,2489.0
2024-08-23 14:30:00,238.0,238.07,237.79,237.83,2045.0,232.6124,232.6808,232.4072,232.4463,2045.0
2024-08-23 14:35:00,237.82,237.97,237.8,237.89,1613.0,232.4365,232.5831,232.417,232.5049,1613.0
2024-08-23 14:40:00,237.97,238.03,237.86,238.02,2600.0,232.5831,232.6417,232.4756,232.632,2600.0
2024-08-23 14:45:00,237.91,238.08,237.91,237.94,2000.0,232.5245,232.6906,232.5245,232.5538,2000.0
2024-08-23 14:50:00,237.94,238.08,237.93,237.95,1988.0,232.5538,232.6906,232.544,232.5636,1988.0
2024-08-23 14:55:00,237.95,238.03,237.61,237.78,2883.0,232.5636,232.6417,232.2313,232.3974,2883.0
2024-08-23 15:00:00,237.67,238.01,237.67,237.99,2917.0,232.2899,232.6222,232.2899,232.6026,2917.0
2024-08-23 15:05:00,238.0,238.09,237.94,238.06,3600.0,232.6124,232.7004,232.5538,232.6711,3600.0
2024-08-23 15:10:00,238.06,238.49,238.0,238.37,5442.0,232.6711,233.0913,232.6124,232.974,5442.0
2024-08-23 15:15:00,238.33,238.33,238.06,238.15,2541.0,232.935,232.935,232.6711,232.759,2541.0
2024-08-23 15:20:00,238.08,238.18,237.99,238.16,3107.0,232.6906,232.7883,232.6026,232.7688,3107.0
2024-08-23 15:25:00,238.15,238.28,238.03,238.13,4817.0,232.759,232.8861,232.6417,232.7395,4817.0
2024-08-23 15:30:00,238.13,238.52,238.13,238.42,5136.0,232.7395,233.1207,232.7395,233.0229,5136.0
2024-08-23 15:35:00,238.44,238.63,237.95,238.17,5437.0,233.0425,233.2282,232.5636,232.7786,5437.0
2024-08-23 15:40:00,238.2,238.55,238.2,238.41,5943.0,232.8079,233.15,232.8079,233.0131,5943.0
2024-08-23 15:45:00,238.4,239.03,238.33,238.96,11445.0,233.0034,233.6191,232.935,233.5507,11445.0
2024-08-23 15:50:00,239.0,239.15,238.39,238.99,18871.0,233.5898,233.7364,232.9936,233.58,18871.0
2024-08-23 15:55:00,239.02,239.3,238.68,239.2,52323.0,233.6093,233.883,233.277,233.7853,52323.0
2024-08-26 09:30:00,238.63,238.63,236.39,237.37,22943.0,233.2282,233.2282,231.0389,231.9967,22943.0
2024-08-26 09:35:00,237.03,237.03,236.92,236.92,200.0,231.6644,231.6644,231.5569,231.5569,200.0
2024-08-26 09:40:00,236.95,237.92,236.68,237.65,1854.0,231.5862,232.5342,231.3223,232.2703,1854.0
2024-08-26 09:45:00,237.63,238.27,237.21,238.03,2087.0,232.2508,232.8763,231.8403,232.6417,2087.0
2024-08-26 09:50:00,237.32,237.93,236.5,236.5,19178.0,231.9478,232.544,231.1464,231.1464,19178.0
2024-08-26 09:55:00,236.66,236.75,235.72,236.04,6892.0,231.3028,231.3907,230.384,230.6968,6892.0
2024-08-26 10:00:00,236.04,236.79,235.74,236.51,9010.0,230.6968,231.4298,230.4036,231.1562,9010.0
2024-08-26 10:05:00,236.59,237.53,236.5,237.09,11771.0,231.2343,232.1531,231.1464,231.723,11771.0
2024-08-26 10:10:00,237.09,237.27,235.43,235.66,21464.0,231.723,231.8989,230.1006,230.3254,21464.0
2024-08-26 10:15:00,235.67,235.67,234.34,234.82,11047.0,230.3352,230.3352,229.0353,229.5044,11047.0
2024-08-26 10:20:00,234.93,235.08,234.27,234.27,8126.0,229.6119,229.7585,228.9669,228.9669,8126.0
2024-08-26 10:25:00,234.36,235.63,234.17,235.63,11265.0,229.0548,230.2961,228.8691,230.2961,11265.0
2024-08-26 10:30:00,235.47,235.49,234.98,235.19,2144.0,230.1397,230.1592,229.6608,229.866,2144.0
2024-08-26 10:35:00,234.73,235.3,234.23,234.79,5270.0,229.4164,229.9735,228.9278,229.4751,5270.0
2024-08-26 10:40:00,234.47,235.28,234.47,234.79,3426.0,229.1623,229.954,229.1623,229.4751,3426.0
2024-08-26 10:45:00,234.88,235.14,234.66,234.66,3977.0,229.563,229.8172,229.348,229.348,3977.0
2024-08-26 10:50:00,234.72,234.99,234.35,234.58,7765.0,229.4067,229.6706,229.045,229.2698,7765.0
2024-08-26 10:55:00,234.8,235.03,234.35,234.67,5398.0,229.4849,229.7097,229.045,229.3578,5398.0
2024-08-26 11:00:00,234.59,234.87,234.38,234.63,7685.0,229.2796,229.5533,229.0744,229.3187,7685.0
2024-08-26 11:05:00,234.51,234.89,234.31,234.63,12115.0,229.2014,229.5728,229.006,229.3187,12115.0
2024-08-26 11:10:00,234.61,235.16,234.24,234.25,9827.0,229.2992,229.8367,228.9375,228.9473,9827.0
2024-08-26 11:15:00,234.25,234.25,233.58,233.59,11471.0,228.9473,228.9473,228.2925,228.3023,11471.0
2024-08-26 11:20:00,233.59,233.59,232.93,233.09,2458.0,228.3023,228.3023,227.6572,227.8136,2458.0
2024-08-26 11:25:00,233.0,233.42,232.73,233.26,2255.0,227.7256,228.1361,227.4617,227.9797,2255.0
2024-08-26 11:30:00,233.21,233.4,233.01,233.27,4806.0,227.9309,228.1166,227.7354,227.9895,4806.0
2024-08-26 11:35:00,233.38,233.38,233.01,233.08,5599.0,228.097,228.097,227.7354,227.8038,5599.0
2024-08-26 11:40:00,233.08,233.56,232.98,233.34,9840.0,227.8038,228.2729,227.7061,228.0579,9840.0
2024-08-26 11:45:00,233.33,233.55,233.14,233.55,2660.0,228.0481,228.2632,227.8624,228.2632,2660.0
2024-08-26 11:50:00,233.49,233.49,233.25,233.25,1800.0,228.2045,228.2045,227.9699,227.9699,1800.0
2024-08-26 11:55:00,233.13,233.18,232.46,232.63,1400.0,227.8527,227.9015,227.1978,227.364,1400.0
2024-08-26 12:00:00,232.4,233.09,232.4,232.92,7688.0,227.1392,227.8136,227.1392,227.6474,7688.0
2024-08-26 12:05:00,233.08,233.14,232.91,233.14,1140.0,227.8038,227.8624,227.6376,227.8624,1140.0
2024-08-26 12:10:00,233.13,233.32,233.12,233.22,3144.0,227.8527,228.0384,227.8429,227.9406,3144.0
2024-08-26 12:15:00,233.23,233.24,233.23,233.24,727.0,227.9504,227.9602,227.9504,227.9602,727.0
2024-08-26 12:20:00,233.33,233.57,233.25,233.5,5481.0,228.0481,228.2827,227.9699,228.2143,5481.0
2024-08-26 12:25:00,233.5,233.64,233.49,233.49,3015.0,228.2143,228.3511,228.2045,228.2045,3015.0
2024-08-26 12:30:00,233.54,233.55,233.4,233.55,600.0,228.2534,228.2632,228.1166,228.2632,600.0
2024-08-26 12:35:00,233.55,234.01,233.55,233.95,2391.0,228.2632,228.7127,228.2632,228.6541,2391.0
2024-08-26 12:40:00,233.84,233.88,233.65,233.84,1967.0,228.5466,228.5857,228.3609,228.5466,1967.0
2024-08-26 12:45:00,234.03,234.04,233.57,233.57,953.0,228.7323,228.7421,228.2827,228.2827,953.0
2024-08-26 12:50:00,233.61,233.7,233.41,233.56,6324.0,228.3218,228.4098,228.1263,228.2729,6324.0
2024-08-26 12:55:00,233.7,233.7,233.66,233.69,500.0,228.4098,228.4098,228.3707,228.4,500.0
2024-08-26 13:00:00,233.7,233.91,233.7,233.8,800.0,228.4098,228.615,228.4098,228.5075,800.0
2024-08-26 13:05:00,233.81,234.05,233.59,233.96,4099.0,228.5173,228.7518,228.3023,228.6639,4099.0
2024-08-26 13:10:00,234.0,234.09,233.99,234.09,450.0,228.703,228.7909,228.6932,228.7909,450.0
2024-08-26 13:15:00,234.07,234.07,233.62,233.67,1799.0,228.7714,228.7714,228.3316,228.3804,1799.0
2024-08-26 13:20:00,233.74,233.94,233.7,233.81,2001.0,228.4489,228.6443,228.4098,228.5173,2001.0
2024-08-26 13:25:00,233.84,233.84,233.53,233.6,1000.0,228.5466,228.5466,228.2436,228.312,1000.0
2024-08-26 13:30:00,233.52,233.63,233.32,233.45,2671.0,228.2338,228.3413,228.0384,228.1654,2671.0
2024-08-26 13:35:00,233.52,233.52,233.19,233.2,1308.0,228.2338,228.2338,227.9113,227.9211,1308.0
2024-08-26 13:40:00,233.2,233.57,233.2,233.32,1253.0,227.9211,228.2827,227.9211,228.0384,1253.0
2024-08-26 13:45:00,233.46,233.55,233.08,233.55,657.0,228.1752,228.2632,227.8038,228.2632,657.0
2024-08-26 13:50:00,233.61,233.78,233.61,233.72,543.0,228.3218,228.488,228.3218,228.4293,543.0
2024-08-26 13:55:00,233.8,233.92,233.78,233.92,800.0,228.5075,228.6248,228.488,228.6248,800.0
2024-08-26 14:00:00,233.76,233.91,233.6,233.67,3269.0,228.4684,228.615,228.312,228.3804,3269.0
2024-08-26 14:05:00,233.67,233.81,233.66,233.81,800.0,228.3804,228.5173,228.3707,228.5173,800.0
2024-08-26 14:10:00,233.78,233.78,233.58,233.66,300.0,228.488,228.488,228.2925,228.3707,300.0
2024-08-26 14:15:00,233.77,233.77,233.77,233.77,100.0,228.4782,228.4782,228.4782,228.4782,100.0
2024-08-26 14:20:00,233.78,233.78,233.77,233.78,100.0,228.488,228.488,228.4782,228.488,100.0
2024-08-26 14:25:00,233.77,234.0,233.76,234.0,2352.0,228.4782,228.703,228.4684,228.703,2352.0
2024-08-26 14:30:00,234.06,234.34,234.01,234.01,3317.0,228.7616,229.0353,228.7127,228.7127,3317.0
2024-08-26 14:35:00,234.24,234.62,234.22,234.61,1048.0,228.9375,229.3089,228.918,229.2992,1048.0
2024-08-26 14:40:00,234.61,234.61,234.61,234.61,0.0,229.2992,229.2992,229.2992,229.2992,0.0
2024-08-26 14:45:00,234.69,234.71,234.45,234.45,566.0,229.3774,229.3969,229.1428,229.1428,566.0
2024-08-26 14:50:00,234.38,234.8,234.26,234.76,3961.0,229.0744,229.4849,228.9571,229.4458,3961.0
2024-08-26 14:55:00,234.75,234.94,234.74,234.94,2499.0,229.436,229.6217,229.4262,229.6217,2499.0
2024-08-26 15:00:00,234.94,235.11,234.84,235.06,8071.0,229.6217,229.7878,229.524,229.739,8071.0
2024-08-26 15:05:00,235.11,235.24,235.04,235.11,2200.0,229.7878,229.9149,229.7194,229.7878,2200.0
2024-08-26 15:10:00,235.11,236.03,235.1,236.03,3757.0,229.7878,230.687,229.7781,230.687,3757.0
2024-08-26 15:15:00,236.12,236.34,236.03,236.33,3177.0,230.775,230.99,230.687,230.9802,3177.0
2024-08-26 15:20:00,236.46,236.48,235.91,235.91,5829.0,231.1073,231.1268,230.5697,230.5697,5829.0
2024-08-26 15:25:00,236.13,236.15,235.33,235.34,2636.0,230.7848,230.8043,230.0029,230.0126,2636.0
2024-08-26 15:30:00,235.32,235.53,235.1,235.38,5900.0,229.9931,230.1983,229.7781,230.0517,5900.0
2024-08-26 15:35:00,235.27,235.39,235.17,235.27,5375.0,229.9442,230.0615,229.8465,229.9442,5375.0
2024-08-26 15:40:00,235.2,235.44,235.02,235.02,9312.0,229.8758,230.1104,229.6999,229.6999,9312.0
2024-08-26 15:45:00,235.1,235.25,234.64,235.11,21907.0,229.7781,229.9247,229.3285,229.7878,21907.0
2024-08-26 15:50:00,235.12,235.24,234.64,235.12,10586.0,229.7976,229.9149,229.3285,229.7976,10586.0
2024-08-26 15:55:00,234.99,235.26,234.5,235.06,56405.0,229.6706,229.9344,229.1917,229.739,56405.0
2024-08-27 09:30:00,233.16,233.76,232.11,232.77,17819.0,227.882,228.4684,226.8558,227.5008,17819.0
2024-08-27 09:35:00,233.42,234.86,232.93,234.11,8221.0,228.1361,229.5435,227.6572,228.8105,8221.0
2024-08-27 09:40:00,233.69,234.32,233.43,233.75,1925.0,228.4,229.0157,228.1459,228.4586,1925.0
2024-08-27 09:45:00,233.6,233.72,233.4,233.72,401.0,228.312,228.4293,228.1166,228.4293,401.0
2024-08-27 09:50:00,233.54,234.0,233.48,233.8,4325.0,228.2534,228.703,228.1947,228.5075,4325.0
2024-08-27 09:55:00,233.26,233.49,232.45,232.76,1207.0,227.9797,228.2045,227.1881,227.491,1207.0
2024-08-27 10:00:00,232.76,233.54,232.75,233.37,3850.0,227.491,228.2534,227.4813,228.0872,3850.0
2024-08-27 10:05:00,233.37,234.19,233.37,234.05,3097.0,228.0872,228.8887,228.0872,228.7518,3097.0
2024-08-27 10:10:00,233.81,234.05,233.74,233.87,483.0,228.5173,228.7518,228.4489,228.5759,483.0
2024-08-27 10:15:00,233.44,233.64,233.43,233.64,400.0,228.1556,228.3511,228.1459,228.3511,400.0
2024-08-27 10:20:00,233.78,235.31,233.46,235.31,4006.0,228.488,229.9833,228.1752,229.9833,4006.0
2024-08-27 10:25:00,234.91,235.59,234.9,235.59,3700.0,229.5924,230.257,229.5826,230.257,3700.0
2024-08-27 10:30:00,235.66,235.67,235.0,235.36,4100.0,230.3254,230.3352,229.6803,230.0322,4100.0
2024-08-27 10:35:00,235.34,235.34,234.73,234.73,1331.0,230.0126,230.0126,229.4164,229.4164,1331.0
2024-08-27 10:40:00,235.02,235.28,235.02,235.11,1588.0,229.6999,229.954,229.6999,229.7878,1588.0
2024-08-27 10:45:00,235.05,235.12,235.05,235.06,500.0,229.7292,229.7976,229.7292,229.739,500.0
2024-08-27 10:50:00,235.63,236.54,235.62,236.01,2135.0,230.2961,231.1855,230.2863,230.6675,2135.0
2024-08-27 10:55:00,235.94,236.45,235.94,236.15,810.0,230.5991,231.0975,230.5991,230.8043,810.0
2024-08-27 11:00:00,236.51,236.56,236.43,236.47,600.0,231.1562,231.205,231.078,231.1171,600.0
2024-08-27 11:05:00,236.4,237.73,236.39,237.73,4026.0,231.0486,232.3485,231.0389,232.3485,4026.0
2024-08-27 11:10:00,237.43,237.77,237.43,237.66,1142.0,232.0553,232.3876,232.0553,232.2801,1142.0
2024-08-27 11:15:00,237.37,237.37,236.8,236.81,2374.0,231.9967,231.9967,231.4396,231.4494,2374.0
2024-08-27 11:20:00,236.65,236.94,236.31,236.91,2992.0,231.293,231.5764,230.9607,231.5471,2992.0
2024-08-27 11:25:00,236.8,236.88,236.23,236.45,5029.0,231.4396,231.5178,230.8825,231.0975,5029.0
2024-08-27 11:30:00,236.39,236.39,235.82,235.91,2070.0,231.0389,231.0389,230.4818,230.5697,2070.0
2024-08-27 11:35:00,236.16,236.24,236.05,236.22,1334.0,230.8141,230.8923,230.7066,230.8727,1334.0
2024-08-27 11:40:00,236.04,236.43,236.04,236.29,1516.0,230.6968,231.078,230.6968,230.9411,1516.0
2024-08-27 11:45:00,236.56,236.67,236.56,236.67,715.0,231.205,231.3125,231.205,231.3125,715.0
2024-08-27 11:50:00,236.79,236.99,236.72,236.8,3538.0,231.4298,231.6253,231.3614,231.4396,3538.0
2024-08-27 11:55:00,236.9,237.0,236.86,236.88,900.0,231.5373,231.6351,231.4982,231.5178,900.0
2024-08-27 12:00:00,237.0,237.0,236.77,236.77,1424.0,231.6351,231.6351,231.4103,231.4103,1424.0
2024-08-27 12:05:00,236.66,236.72,236.56,236.66,965.0,231.3028,231.3614,231.205,231.3028,965.0
2024-08-27 12:10:00,236.86,237.32,236.69,237.14,2022.0,231.4982,231.9478,231.3321,231.7719,2022.0
2024-08-27 12:15:00,237.32,237.46,237.18,237.46,743.0,231.9478,232.0846,231.811,232.0846,743.0
2024-08-27 12:20:00,237.37,237.5,236.97,237.12,3178.0,231.9967,232.1237,231.6057,231.7523,3178.0
2024-08-27 12:25:00,237.31,237.47,237.08,237.46,1938.0,231.938,232.0944,231.7132,232.0846,1938.0
2024-08-27 12:30:00,237.59,237.67,237.34,237.34,4164.0,232.2117,232.2899,231.9674,231.9674,4164.0
2024-08-27 12:35:00,237.42,237.77,237.37,237.68,26910.0,232.0456,232.3876,231.9967,232.2997,26910.0
2024-08-27 12:40:00,237.48,237.68,237.22,237.59,5620.0,232.1042,232.2997,231.8501,232.2117,5620.0
2024-08-27 12:45:00,237.59,237.7,237.53,237.54,931.0,232.2117,232.3192,232.1531,232.1628,931.0
2024-08-27 12:50:00,237.49,237.8,237.49,237.78,28156.0,232.114,232.417,232.114,232.3974,28156.0
2024-08-27 12:55:00,237.78,237.78,237.17,237.18,5334.0,232.3974,232.3974,231.8012,231.811,5334.0
2024-08-27 13:00:00,237.48,237.58,237.12,237.12,621.0,232.1042,232.2019,231.7523,231.7523,621.0
2024-08-27 13:05:00,237.67,237.75,237.46,237.56,3266.0,232.2899,232.3681,232.0846,232.1824,3266.0
2024-08-27 13:10:00,237.57,237.76,237.56,237.57,990.0,232.1922,232.3779,232.1824,232.1922,990.0
2024-08-27 13:15:00,237.76,237.76,237.58,237.76,3051.0,232.3779,232.3779,232.2019,232.3779,3051.0
2024-08-27 13:20:00,237.66,237.67,237.66,237.67,1034.0,232.2801,232.2899,232.2801,232.2899,1034.0
2024-08-27 13:25:00,237.75,237.78,237.39,237.4,12553.0,232.3681,232.3974,232.0162,232.026,12553.0
2024-08-27 13:30:00,237.7,238.48,237.57,238.47,8830.0,232.3192,233.0816,232.1922,233.0718,8830.0
2024-08-27 13:35:00,238.24,238.44,238.23,238.3,820.0,232.847,233.0425,232.8372,232.9056,820.0
2024-08-27 13:40:00,238.39,238.42,238.22,238.22,600.0,232.9936,233.0229,232.8274,232.8274,600.0
2024-08-27 13:45:00,238.23,238.41,238.06,238.23,2327.0,232.8372,233.0131,232.6711,232.8372,2327.0
2024-08-27 13:50:00,238.21,238.21,237.55,237.69,1824.0,232.8177,232.8177,232.1726,232.3094,1824.0
2024-08-27 13:55:00,237.77,237.98,237.15,237.55,4014.0,232.3876,232.5929,231.7817,232.1726,4014.0
2024-08-27 14:00:00,237.44,237.45,237.44,237.45,668.0,232.0651,232.0749,232.0651,232.0749,668.0
2024-08-27 14:05:00,237.19,237.24,237.03,237.23,2030.0,231.8208,231.8696,231.6644,231.8599,2030.0
2024-08-27 14:10:00,237.15,237.26,237.02,237.26,2384.0,231.7817,231.8892,231.6546,231.8892,2384.0
2024-08-27 14:15:00,237.13,237.13,236.71,236.71,500.0,231.7621,231.7621,231.3516,231.3516,500.0
2024-08-27 14:20:00,236.91,236.95,236.79,236.86,1476.0,231.5471,231.5862,231.4298,231.4982,1476.0
2024-08-27 14:25:00,236.68,236.68,236.68,236.68,360.0,231.3223,231.3223,231.3223,231.3223,360.0
2024-08-27 14:30:00,236.8,236.86,236.51,236.51,1449.0,231.4396,231.4982,231.1562,231.1562,1449.0
2024-08-27 14:35:00,236.5,236.51,236.49,236.51,207.0,231.1464,231.1562,231.1366,231.1562,207.0
2024-08-27 14:40:00,236.47,236.98,236.46,236.81,3849.0,231.1171,231.6155,231.1073,231.4494,3849.0
2024-08-27 14:45:00,236.69,236.76,236.59,236.72,1078.0,231.3321,231.4005,231.2343,231.3614,1078.0
2024-08-27 14:50:00,236.86,236.93,236.72,236.88,1601.0,231.4982,231.5666,231.3614,231.5178,1601.0
2024-08-27 14:55:00,236.88,237.05,236.88,236.9,2141.0,231.5178,231.6839,231.5178,231.5373,2141.0
2024-08-27 15:00:00,237.08,237.1,236.91,236.97,1800.0,231.7132,231.7328,231.5471,231.6057,1800.0
2024-08-27 15:05:00,236.97,237.23,236.97,237.23,1448.0,231.6057,231.8599,231.6057,231.8599,1448.0
2024-08-27 15:10:00,237.08,237.1,236.75,236.97,5457.0,231.7132,231.7328,231.3907,231.6057,5457.0
2024-08-27 15:15:00,237.08,237.23,237.0,237.0,513.0,231.7132,231.8599,231.6351,231.6351,513.0
2024-08-27 15:20:00,237.1,237.1,236.46,236.5,3518.0,231.7328,231.7328,231.1073,231.1464,3518.0
2024-08-27 15:25:00,236.54,236.92,236.53,236.81,3288.0,231.1855,231.5569,231.1757,231.4494,3288.0
2024-08-27 15:30:00,236.8,236.9,236.5,236.8,5013.0,231.4396,231.5373,231.1464,231.4396,5013.0
2024-08-27 15:35:00,236.8,237.22,236.8,237.22,3797.0,231.4396,231.8501,231.4396,231.8501,3797.0
2024-08-27 15:40:00,237.29,237.41,237.12,237.4,3626.0,231.9185,232.0358,231.7523,232.026,3626.0
2024-08-27 15:45:00,237.41,237.66,237.38,237.66,5298.0,232.0358,232.2801,232.0065,232.2801,5298.0
2024-08-27 15:50:00,237.38,237.51,236.82,236.82,12425.0,232.0065,232.1335,231.4591,231.4591,12425.0
2024-08-27 15:55:00,236.82,236.92,236.1,236.27,62050.0,231.4591,231.5569,230.7554,230.9216,62050.0
2024-08-28 09:30:00,234.78,236.32,234.78,236.08,11454.0,229.4653,230.9705,229.4653,230.7359,11454.0
2024-08-28 09:35:00,236.09,236.09,234.1,234.75,7627.0,230.7457,230.7457,228.8007,229.436,7627.0
2024-08-28 09:40:00,234.38,235.31,234.0,234.5,4581.0,229.0744,229.9833,228.703,229.1917,4581.0
2024-08-28 09:45:00,234.51,235.31,234.09,235.08,4775.0,229.2014,229.9833,228.7909,229.7585,4775.0
2024-08-28 09:50:00,235.06,235.19,234.63,235.19,2112.0,229.739,229.866,229.3187,229.866,2112.0
2024-08-28 09:55:00,235.54,235.8,235.44,235.44,1350.0,230.2081,230.4622,230.1104,230.1104,1350.0
2024-08-28 10:00:00,235.52,236.04,235.52,235.98,2464.0,230.1886,230.6968,230.1886,230.6381,2464.0
2024-08-28 10:05:00,235.76,235.94,235.09,235.49,3910.0,230.4231,230.5991,229.7683,230.1592,3910.0
2024-08-28 10:10:00,235.85,236.4,235.69,236.07,3011.0,230.5111,231.0486,230.3547,230.7261,3011.0
2024-08-28 10:15:00,236.07,236.5,236.07,236.35,1129.0,230.7261,231.1464,230.7261,230.9998,1129.0
2024-08-28 10:20:00,236.46,236.6,235.93,236.23,1407.0,231.1073,231.2441,230.5893,230.8825,1407.0
2024-08-28 10:25:00,236.02,236.76,236.01,236.45,2498.0,230.6772,231.4005,230.6675,231.0975,2498.0
2024-08-28 10:30:00,236.04,236.06,235.34,235.34,2963.0,230.6968,230.7163,230.0126,230.0126,2963.0
2024-08-28 10:35:00,235.22,235.41,234.82,235.0,5641.0,229.8954,230.0811,229.5044,229.6803,5641.0
2024-08-28 10:40:00,234.77,234.87,234.19,234.19,3434.0,229.4555,229.5533,228.8887,228.8887,3434.0
2024-08-28 10:45:00,234.08,234.6,234.04,234.18,4329.0,228.7812,229.2894,228.7421,228.8789,4329.0
2024-08-28 10:50:00,234.12,234.45,233.85,234.45,1836.0,228.8203,229.1428,228.5564,229.1428,1836.0
2024-08-28 10:55:00,234.59,235.09,234.46,234.92,2390.0,229.2796,229.7683,229.1526,229.6021,2390.0
2024-08-28 11:00:00,234.71,235.25,234.71,235.08,1120.0,229.3969,229.9247,229.3969,229.7585,1120.0
2024-08-28 11:05:00,235.22,235.43,235.22,235.43,259.0,229.8954,230.1006,229.8954,230.1006,259.0
2024-08-28 11:10:00,235.12,235.12,234.28,234.91,2843.0,229.7976,229.7976,228.9766,229.5924,2843.0
2024-08-28 11:15:00,234.51,234.6,234.28,234.28,1676.0,229.2014,229.2894,228.9766,228.9766,1676.0
2024-08-28 11:20:00,234.2,234.31,233.94,233.94,1365.0,228.8984,229.006,228.6443,228.6443,1365.0
2024-08-28 11:25:00,234.16,234.29,233.68,234.04,2167.0,228.8593,228.9864,228.3902,228.7421,2167.0
2024-08-28 11:30:00,234.17,234.85,234.17,234.45,2744.0,228.8691,229.5337,228.8691,229.1428,2744.0
2024-08-28 11:35:00,234.86,234.9,234.68,234.69,1000.0,229.5435,229.5826,229.3676,229.3774,1000.0
2024-08-28 11:40:00,234.72,234.72,234.37,234.52,1858.0,229.4067,229.4067,229.0646,229.2112,1858.0
2024-08-28 11:45:00,234.58,234.75,234.47,234.47,1854.0,229.2698,229.436,229.1623,229.1623,1854.0
2024-08-28 11:50:00,234.46,234.46,234.22,234.23,1074.0,229.1526,229.1526,228.918,228.9278,1074.0
2024-08-28 11:55:00,234.3,234.51,234.3,234.51,1543.0,228.9962,229.2014,228.9962,229.2014,1543.0
2024-08-28 12:00:00,234.51,234.63,234.46,234.63,515.0,229.2014,229.3187,229.1526,229.3187,515.0
2024-08-28 12:05:00,234.3,234.37,234.03,234.32,5794.0,228.9962,229.0646,228.7323,229.0157,5794.0
2024-08-28 12:10:00,234.19,234.25,233.53,233.66,13935.0,228.8887,228.9473,228.2436,228.3707,13935.0
2024-08-28 12:15:00,233.65,233.85,233.47,233.79,2634.0,228.3609,228.5564,228.185,228.4977,2634.0
2024-08-28 12:20:00,233.83,233.83,233.5,233.5,1677.0,228.5368,228.5368,228.2143,228.2143,1677.0
2024-08-28 12:25:00,233.96,233.99,233.6,233.68,3992.0,228.6639,228.6932,228.312,228.3902,3992.0
2024-08-28 12:30:00,233.67,234.24,233.65,234.24,1981.0,228.3804,228.9375,228.3609,228.9375,1981.0
2024-08-28 12:35:00,234.24,234.66,234.23,234.66,813.0,228.9375,229.348,228.9278,229.348,813.0
2024-08-28 12:40:00,234.53,234.81,234.52,234.81,1101.0,229.221,229.4946,229.2112,229.4946,1101.0
2024-08-28 12:45:00,234.83,234.84,234.7,234.84,700.0,229.5142,229.524,229.3871,229.524,700.0
2024-08-28 12:50:00,234.76,235.18,234.76,235.17,1548.0,229.4458,229.8563,229.4458,229.8465,1548.0
2024-08-28 12:55:00,235.33,235.33,235.18,235.18,1935.0,230.0029,230.0029,229.8563,229.8563,1935.0
2024-08-28 13:00:00,235.17,235.21,235.05,235.13,1968.0,229.8465,229.8856,229.7292,229.8074,1968.0
2024-08-28 13:05:00,235.13,235.26,235.02,235.18,1629.0,229.8074,229.9344,229.6999,229.8563,1629.0
2024-08-28 13:10:00,235.15,235.28,234.89,234.89,2928.0,229.8269,229.954,229.5728,229.5728,2928.0
2024-08-28 13:15:00,234.81,234.88,234.81,234.83,2172.0,229.4946,229.563,229.4946,229.5142,2172.0
2024-08-28 13:20:00,234.83,234.83,234.48,234.59,1800.0,229.5142,229.5142,229.1721,229.2796,1800.0
2024-08-28 13:25:00,234.57,234.96,234.57,234.91,2346.0,229.2601,229.6412,229.2601,229.5924,2346.0
2024-08-28 13:30:00,234.96,235.26,234.81,235.26,810.0,229.6412,229.9344,229.4946,229.9344,810.0
2024-08-28 13:35:00,235.11,235.26,235.06,235.06,1050.0,229.7878,229.9344,229.739,229.739,1050.0
2024-08-28 13:40:00,235.09,235.1,234.66,234.8,2877.0,229.7683,229.7781,229.348,229.4849,2877.0
2024-08-28 13:45:00,234.67,234.86,234.53,234.56,3528.0,229.3578,229.5435,229.221,229.2503,3528.0
2024-08-28 13:50:00,234.72,234.72,234.01,234.05,2916.0,229.4067,229.4067,228.7127,228.7518,2916.0
2024-08-28 13:55:00,234.29,234.29,233.61,233.61,2599.0,228.9864,228.9864,228.3218,228.3218,2599.0
2024-08-28 14:00:00,233.7,233.72,233.68,233.72,450.0,228.4098,228.4293,228.3902,228.4293,450.0
2024-08-28 14:05:00,233.84,234.02,233.73,233.89,1586.0,228.5466,228.7225,228.4391,228.5955,1586.0
2024-08-28 14:10:00,233.95,234.14,233.84,234.04,1024.0,228.6541,228.8398,228.5466,228.7421,1024.0
2024-08-28 14:15:00,233.91,234.1,233.74,233.92,2608.0,228.615,228.8007,228.4489,228.6248,2608.0
2024-08-28 14:20:00,234.03,234.03,233.83,233.83,2087.0,228.7323,228.7323,228.5368,228.5368,2087.0
2024-08-28 14:25:00,233.93,234.06,233.73,233.86,6387.0,228.6346,228.7616,228.4391,228.5661,6387.0
2024-08-28 14:30:00,233.86,234.03,233.84,233.89,1124.0,228.5661,228.7323,228.5466,228.5955,1124.0
2024-08-28 14:35:00,233.99,234.17,233.92,234.17,2150.0,228.6932,228.8691,228.6248,228.8691,2150.0
2024-08-28 14:40:00,234.17,234.4,234.01,234.34,1507.0,228.8691,229.0939,228.7127,229.0353,1507.0
2024-08-28 14:45:00,234.1,234.24,234.0,234.03,2750.0,228.8007,228.9375,228.703,228.7323,2750.0
2024-08-28 14:50:00,234.06,234.64,233.95,234.62,3247.0,228.7616,229.3285,228.6541,229.3089,3247.0
2024-08-28 14:55:00,234.59,235.34,234.59,235.25,9193.0,229.2796,230.0126,229.2796,229.9247,9193.0
2024-08-28 15:00:00,235.25,235.47,235.24,235.39,761.0,229.9247,230.1397,229.9149,230.0615,761.0
2024-08-28 15:05:00,235.5,235.72,235.03,235.06,3592.0,230.169,230.384,229.7097,229.739,3592.0
2024-08-28 15:10:00,235.17,235.22,234.61,234.76,3694.0,229.8465,229.8954,229.2992,229.4458,3694.0
2024-08-28 15:15:00,234.88,234.97,234.58,234.81,4575.0,229.563,229.651,229.2698,229.4946,4575.0
2024-08-28 15:20:00,235.0,235.16,234.84,234.84,1978.0,229.6803,229.8367,229.524,229.524,1978.0
2024-08-28 15:25:00,234.96,235.76,234.87,235.57,3659.0,229.6412,230.4231,229.5533,230.2374,3659.0
2024-08-28 15:30:00,235.54,235.54,234.91,234.99,5338.0,230.2081,230.2081,229.5924,229.6706,5338.0
2024-08-28 15:35:00,234.9,234.9,234.48,234.73,5075.0,229.5826,229.5826,229.1721,229.4164,5075.0
2024-08-28 15:40:00,234.63,234.79,234.22,234.7,7083.0,229.3187,229.4751,228.918,229.3871,7083.0
2024-08-28 15:45:00,234.68,235.0,234.61,234.71,6335.0,229.3676,229.6803,229.2992,229.3969,6335.0
2024-08-28 15:50:00,234.81,235.51,234.61,235.1,15272.0,229.4946,230.1788,229.2992,229.7781,15272.0
2024-08-28 15:55:00,235.14,235.14,234.7,234.86,48530.0,229.8172,229.8172,229.3871,229.5435,48530.0
2024-08-29 09:30:00,237.16,237.5,235.13,235.19,15051.0,231.7914,232.1237,229.8074,229.866,15051.0
2024-08-29 09:35:00,236.52,237.14,235.97,236.57,4411.0,231.1659,231.7719,230.6284,231.2148,4411.0
2024-08-29 09:40:00,236.66,236.93,236.02,236.02,2334.0,231.3028,231.5666,230.6772,230.6772,2334.0
2024-08-29 09:45:00,235.81,235.81,234.82,235.3,2780.0,230.472,230.472,229.5044,229.9735,2780.0
2024-08-29 09:50:00,235.16,235.16,233.4,234.4,15869.0,229.8367,229.8367,228.1166,229.0939,15869.0
2024-08-29 09:55:00,234.29,234.72,233.95,234.38,6045.0,228.9864,229.4067,228.6541,229.0744,6045.0
2024-08-29 10:00:00,234.39,235.9,234.38,235.29,7197.0,229.0841,230.56,229.0744,229.9638,7197.0
2024-08-29 10:05:00,235.36,235.88,234.96,235.86,11104.0,230.0322,230.5404,229.6412,230.5209,11104.0
2024-08-29 10:10:00,235.86,236.51,235.77,236.51,11864.0,230.5209,231.1562,230.4329,231.1562,11864.0
2024-08-29 10:15:00,236.71,236.75,235.96,236.23,8550.0,231.3516,231.3907,230.6186,230.8825,8550.0
2024-08-29 10:20:00,236.65,238.4,236.65,238.14,7177.0,231.293,233.0034,231.293,232.7493,7177.0
2024-08-29 10:25:00,237.96,238.67,237.84,238.12,9180.0,232.5733,233.2673,232.456,232.7297,9180.0
2024-08-29 10:30:00,238.23,238.41,237.7,237.92,4693.0,232.8372,233.0131,232.3192,232.5342,4693.0
2024-08-29 10:35:00,237.86,238.3,237.86,238.16,3916.0,232.4756,232.9056,232.4756,232.7688,3916.0
2024-08-29 10:40:00,238.15,238.34,236.93,236.93,3084.0,232.759,232.9447,231.5666,231.5666,3084.0
2024-08-29 10:45:00,237.09,237.19,236.8,237.09,3650.0,231.723,231.8208,231.4396,231.723,3650.0
2024-08-29 10:50:00,236.85,237.18,236.66,237.18,1352.0,231.4885,231.811,231.3028,231.811,1352.0
2024-08-29 10:55:00,237.03,237.03,236.23,236.5,5196.0,231.6644,231.6644,230.8825,231.1464,5196.0
2024-08-29 11:00:00,236.72,237.17,236.72,237.03,2760.0,231.3614,231.8012,231.3614,231.6644,2760.0
2024-08-29 11:05:00,237.08,237.08,237.07,237.08,100.0,231.7132,231.7132,231.7035,231.7132,100.0
2024-08-29 11:10:00,237.26,237.37,237.06,237.26,2814.0,231.8892,231.9967,231.6937,231.8892,2814.0
2024-08-29 11:15:00,237.27,237.46,237.05,237.06,2432.0,231.8989,232.0846,231.6839,231.6937,2432.0
2024-08-29 11:20:00,237.06,237.35,237.02,237.35,1899.0,231.6937,231.9771,231.6546,231.9771,1899.0
2024-08-29 11:25:00,237.25,237.46,237.25,237.31,1303.0,231.8794,232.0846,231.8794,231.938,1303.0
2024-08-29 11:30:00,237.36,238.01,237.35,238.01,2664.0,231.9869,232.6222,231.9771,232.6222,2664.0
2024-08-29 11:35:00,238.03,238.2,237.79,238.2,3644.0,232.6417,232.8079,232.4072,232.8079,3644.0
2024-08-29 11:40:00,238.06,238.22,237.95,238.02,2220.0,232.6711,232.8274,232.5636,232.632,2220.0
2024-08-29 11:45:00,238.12,238.36,238.01,238.27,2409.0,232.7297,232.9643,232.6222,232.8763,2409.0
2024-08-29 11:50:00,238.16,238.36,237.84,238.05,8007.0,232.7688,232.9643,232.456,232.6613,8007.0
2024-08-29 11:55:00,238.04,238.05,237.55,237.76,4794.0,232.6515,232.6613,232.1726,232.3779,4794.0
2024-08-29 12:00:00,237.77,237.83,237.76,237.82,792.0,232.3876,232.4463,232.3779,232.4365,792.0
2024-08-29 12:05:00,237.81,237.82,237.41,237.41,2426.0,232.4267,232.4365,232.0358,232.0358,2426.0
2024-08-29 12:10:00,237.26,237.33,237.25,237.29,400.0,231.8892,231.9576,231.8794,231.9185,400.0
2024-08-29 12:15:00,237.04,237.14,236.96,236.96,700.0,231.6742,231.7719,231.596,231.596,700.0
2024-08-29 12:20:00,236.81,236.89,236.49,236.85,4730.0,231.4494,231.5275,231.1366,231.4885,4730.0
2024-08-29 12:25:00,236.96,237.04,236.69,237.04,1058.0,231.596,231.6742,231.3321,231.6742,1058.0
2024-08-29 12:30:00,236.81,236.81,236.61,236.71,2042.0,231.4494,231.4494,231.2539,231.3516,2042.0
2024-08-29 12:35:00,236.58,236.58,236.58,236.58,200.0,231.2246,231.2246,231.2246,231.2246,200.0
2024-08-29 12:40:00,236.72,236.72,236.58,236.6,1755.0,231.3614,231.3614,231.2246,231.2441,1755.0
2024-08-29 12:45:00,236.47,236.66,236.39,236.56,3479.0,231.1171,231.3028,231.0389,231.205,3479.0
2024-08-29 12:50:00,236.49,236.83,236.49,236.72,5565.0,231.1366,231.4689,231.1366,231.3614,5565.0
2024-08-29 12:55:00,236.85,237.16,236.83,237.13,1500.0,231.4885,231.7914,231.4689,231.7621,1500.0
2024-08-29 13:00:00,237.2,237.29,237.01,237.12,1000.0,231.8305,231.9185,231.6448,231.7523,1000.0
2024-08-29 13:05:00,237.24,237.24,237.12,237.23,450.0,231.8696,231.8696,231.7523,231.8599,450.0
2024-08-29 13:10:00,236.96,237.09,236.82,237.09,1650.0,231.596,231.723,231.4591,231.723,1650.0
2024-08-29 13:15:00,237.05,237.48,237.05,237.36,2549.0,231.6839,232.1042,231.6839,231.9869,2549.0
2024-08-29 13:20:00,237.46,237.5,237.24,237.25,1621.0,232.0846,232.1237,231.8696,231.8794,1621.0
2024-08-29 13:25:00,237.18,237.46,237.18,237.46,2611.0,231.811,232.0846,231.811,232.0846,2611.0
2024-08-29 13:30:00,237.5,237.68,237.49,237.56,2326.0,232.1237,232.2997,232.114,232.1824,2326.0
2024-08-29 13:35:00,237.55,237.65,237.38,237.38,1208.0,232.1726,232.2703,232.0065,232.0065,1208.0
2024-08-29 13:40:00,237.42,237.61,237.29,237.61,2168.0,232.0456,232.2313,231.9185,232.2313,2168.0
2024-08-29 13:45:00,237.61,237.61,237.61,237.61,100.0,232.2313,232.2313,232.2313,232.2313,100.0
2024-08-29 13:50:00,237.61,238.18,237.6,238.18,7538.0,232.2313,232.7883,232.2215,232.7883,7538.0
2024-08-29 13:55:00,238.18,238.33,238.17,238.26,1705.0,232.7883,232.935,232.7786,232.8665,1705.0
2024-08-29 14:00:00,238.21,238.22,238.12,238.22,1120.0,232.8177,232.8274,232.7297,232.8274,1120.0
2024-08-29 14:05:00,238.2,238.23,237.89,237.92,4870.0,232.8079,232.8372,232.5049,232.5342,4870.0
2024-08-29 14:10:00,237.78,238.05,237.69,238.05,1472.0,232.3974,232.6613,232.3094,232.6613,1472.0
2024-08-29 14:15:00,238.05,238.43,237.9,238.28,1950.0,232.6613,233.0327,232.5147,232.8861,1950.0
2024-08-29 14:20:00,238.17,238.17,237.84,237.87,901.0,232.7786,232.7786,232.456,232.4854,901.0
2024-08-29 14:25:00,237.75,237.75,236.75,236.8,4609.0,232.3681,232.3681,231.3907,231.4396,4609.0
2024-08-29 14:30:00,236.6,236.99,236.37,236.87,3754.0,231.2441,231.6253,231.0193,231.508,3754.0
2024-08-29 14:35:00,236.72,237.01,236.47,236.73,3396.0,231.3614,231.6448,231.1171,231.3712,3396.0
2024-08-29 14:40:00,236.77,237.17,236.65,236.91,4540.0,231.4103,231.8012,231.293,231.5471,4540.0
2024-08-29 14:45:00,236.94,237.03,236.57,237.03,2454.0,231.5764,231.6644,231.2148,231.6644,2454.0
2024-08-29 14:50:00,236.9,237.25,236.57,237.25,3700.0,231.5373,231.8794,231.2148,231.8794,3700.0
2024-08-29 14:55:00,237.39,237.52,236.95,236.95,4151.0,232.0162,232.1433,231.5862,231.5862,4151.0
2024-08-29 15:00:00,237.06,237.07,236.68,236.78,5266.0,231.6937,231.7035,231.3223,231.42,5266.0
2024-08-29 15:05:00,236.6,236.73,236.16,236.16,4266.0,231.2441,231.3712,230.8141,230.8141,4266.0
2024-08-29 15:10:00,236.21,236.28,235.96,236.03,2039.0,230.8629,230.9314,230.6186,230.687,2039.0
2024-08-29 15:15:00,236.23,236.75,236.23,236.51,4508.0,230.8825,231.3907,230.8825,231.1562,4508.0
2024-08-29 15:20:00,236.5,236.59,236.36,236.59,4708.0,231.1464,231.2343,231.0095,231.2343,4708.0
2024-08-29 15:25:00,236.66,237.22,236.55,236.82,5006.0,231.3028,231.8501,231.1952,231.4591,5006.0
2024-08-29 15:30:00,236.9,236.97,236.59,236.76,5257.0,231.5373,231.6057,231.2343,231.4005,5257.0
2024-08-29 15:35:00,236.68,236.9,236.39,236.39,10186.0,231.3223,231.5373,231.0389,231.0389,10186.0
2024-08-29 15:40:00,236.35,236.35,235.36,235.45,20353.0,230.9998,230.9998,230.0322,230.1201,20353.0
2024-08-29 15:45:00,235.5,235.77,235.41,235.67,8929.0,230.169,230.4329,230.0811,230.3352,8929.0
2024-08-29 15:50:00,235.83,235.96,235.26,235.54,28841.0,230.4915,230.6186,229.9344,230.2081,28841.0
2024-08-29 15:55:00,235.54,235.75,234.97,235.06,73295.0,230.2081,230.4134,229.651,229.739,73295.0
2024-08-30 09:30:00,236.6,236.62,234.48,235.48,6811.0,231.2441,231.2637,229.1721,230.1495,6811.0
2024-08-30 09:35:00,236.27,236.27,233.9,233.9,1338.0,230.9216,230.9216,228.6052,228.6052,1338.0
2024-08-30 09:40:00,233.91,234.5,233.52,233.83,2352.0,228.615,229.1917,228.2338,228.5368,2352.0
2024-08-30 09:45:00,233.66,233.91,232.24,232.51,2541.0,228.3707,228.615,226.9828,227.2467,2541.0
2024-08-30 09:50:00,232.33,233.87,232.05,233.2,22788.0,227.0708,228.5759,226.7971,227.9211,22788.0
2024-08-30 09:55:00,232.99,233.3,232.77,233.1,3245.0,227.7158,228.0188,227.5008,227.8233,3245.0
2024-08-30 10:00:00,233.37,234.32,233.15,233.38,2894.0,228.0872,229.0157,227.8722,228.097,2894.0
2024-08-30 10:05:00,233.38,234.06,232.83,234.05,3505.0,228.097,228.7616,227.5595,228.7518,3505.0
2024-08-30 10:10:00,233.86,234.14,233.6,233.71,5607.0,228.5661,228.8398,228.312,228.4195,5607.0
2024-08-30 10:15:00,233.56,234.08,233.5,234.08,1880.0,228.2729,228.7812,228.2143,228.7812,1880.0
2024-08-30 10:20:00,233.85,234.38,233.41,234.38,10575.0,228.5564,229.0744,228.1263,229.0744,10575.0
2024-08-30 10:25:00,234.27,234.85,234.02,234.47,7858.0,228.9669,229.5337,228.7225,229.1623,7858.0
2024-08-30 10:30:00,234.41,235.26,234.41,235.13,2624.0,229.1037,229.9344,229.1037,229.8074,2624.0
2024-08-30 10:35:00,235.35,235.68,235.34,235.68,3547.0,230.0224,230.3449,230.0126,230.3449,3547.0
2024-08-30 10:40:00,235.56,235.87,234.84,235.11,3581.0,230.2277,230.5306,229.524,229.7878,3581.0
2024-08-30 10:45:00,235.03,235.36,234.75,235.25,5501.0,229.7097,230.0322,229.436,229.9247,5501.0
2024-08-30 10:50:00,234.99,235.2,234.94,235.07,2356.0,229.6706,229.8758,229.6217,229.7487,2356.0
2024-08-30 10:55:00,235.0,235.2,234.92,235.1,4444.0,229.6803,229.8758,229.6021,229.7781,4444.0
2024-08-30 11:00:00,234.97,235.54,234.76,235.41,2682.0,229.651,230.2081,229.4458,230.0811,2682.0
2024-08-30 11:05:00,235.2,235.41,235.18,235.23,1878.0,229.8758,230.0811,229.8563,229.9051,1878.0
2024-08-30 11:10:00,235.38,235.41,235.22,235.23,2947.0,230.0517,230.0811,229.8954,229.9051,2947.0
2024-08-30 11:15:00,235.23,235.36,234.7,234.7,2062.0,229.9051,230.0322,229.3871,229.3871,2062.0
2024-08-30 11:20:00,234.4,234.85,234.21,234.85,1900.0,229.0939,229.5337,228.9082,229.5337,1900.0
2024-08-30 11:25:00,234.54,234.83,234.33,234.33,900.0,229.2307,229.5142,229.0255,229.0255,900.0
2024-08-30 11:30:00,234.77,234.77,233.61,234.02,1650.0,229.4555,229.4555,228.3218,228.7225,1650.0
2024-08-30 11:35:00,234.33,234.38,233.52,233.77,2431.0,229.0255,229.0744,228.2338,228.4782,2431.0
2024-08-30 11:40:00,233.86,233.89,233.53,233.75,799.0,228.5661,228.5955,228.2436,228.4586,799.0
2024-08-30 11:45:00,233.76,233.86,233.51,233.77,1862.0,228.4684,228.5661,228.2241,228.4782,1862.0
2024-08-30 11:50:00,233.51,234.09,233.5,234.09,1810.0,228.2241,228.7909,228.2143,228.7909,1810.0
2024-08-30 11:55:00,233.92,233.92,233.75,233.78,700.0,228.6248,228.6248,228.4586,228.488,700.0
2024-08-30 12:00:00,233.84,234.19,233.64,234.19,3422.0,228.5466,228.8887,228.3511,228.8887,3422.0
2024-08-30 12:05:00,234.03,234.51,234.03,234.5,1906.0,228.7323,229.2014,228.7323,229.1917,1906.0
2024-08-30 12:10:00,234.35,234.39,234.22,234.36,1043.0,229.045,229.0841,228.918,229.0548,1043.0
2024-08-30 12:15:00,234.24,234.33,234.02,234.02,1042.0,228.9375,229.0255,228.7225,228.7225,1042.0
2024-08-30 12:20:00,234.18,234.38,234.0,234.01,306.0,228.8789,229.0744,228.703,228.7127,306.0
2024-08-30 12:25:00,234.18,234.37,233.85,234.0,4105.0,228.8789,229.0646,228.5564,228.703,4105.0
2024-08-30 12:30:00,233.96,233.96,233.03,233.03,3572.0,228.6639,228.6639,227.7549,227.7549,3572.0
2024-08-30 12:35:00,233.24,233.24,232.64,233.04,9917.0,227.9602,227.9602,227.3738,227.7647,9917.0
2024-08-30 12:40:00,233.19,233.4,232.92,233.17,4267.0,227.9113,228.1166,227.6474,227.8918,4267.0
2024-08-30 12:45:00,233.14,233.28,232.73,232.73,600.0,227.8624,227.9993,227.4617,227.4617,600.0
2024-08-30 12:50:00,233.14,233.49,233.14,233.44,1697.0,227.8624,228.2045,227.8624,228.1556,1697.0
2024-08-30 12:55:00,233.45,233.62,233.45,233.53,1039.0,228.1654,228.3316,228.1654,228.2436,1039.0
2024-08-30 13:00:00,233.54,233.54,233.09,233.21,1900.0,228.2534,228.2534,227.8136,227.9309,1900.0
2024-08-30 13:05:00,233.4,233.43,233.18,233.27,400.0,228.1166,228.1459,227.9015,227.9895,400.0
2024-08-30 13:10:00,233.12,233.43,233.05,233.19,1108.0,227.8429,228.1459,227.7745,227.9113,1108.0
2024-08-30 13:15:00,233.18,233.46,233.17,233.34,2542.0,227.9015,228.1752,227.8918,228.0579,2542.0
2024-08-30 13:20:00,233.47,233.47,232.88,232.88,1293.0,228.185,228.185,227.6083,227.6083,1293.0
2024-08-30 13:25:00,232.88,233.14,232.81,232.85,1879.0,227.6083,227.8624,227.5399,227.579,1879.0
2024-08-30 13:30:00,232.99,233.18,232.98,233.01,1494.0,227.7158,227.9015,227.7061,227.7354,1494.0
2024-08-30 13:35:00,233.18,233.4,232.92,233.4,1662.0,227.9015,228.1166,227.6474,228.1166,1662.0
2024-08-30 13:40:00,233.37,233.51,233.29,233.44,3169.0,228.0872,228.2241,228.009,228.1556,3169.0
2024-08-30 13:45:00,233.44,233.56,233.44,233.56,1166.0,228.1556,228.2729,228.1556,228.2729,1166.0
2024-08-30 13:50:00,233.34,233.56,233.06,233.43,4085.0,228.0579,228.2729,227.7842,228.1459,4085.0
2024-08-30 13:55:00,233.46,233.54,233.2,233.53,3962.0,228.1752,228.2534,227.9211,228.2436,3962.0
2024-08-30 14:00:00,233.32,234.35,233.32,234.28,1465.0,228.0384,229.045,228.0384,228.9766,1465.0
2024-08-30 14:05:00,234.2,234.68,234.2,234.66,2225.0,228.8984,229.3676,228.8984,229.348,2225.0
2024-08-30 14:10:00,234.7,234.9,234.5,234.5,1645.0,229.3871,229.5826,229.1917,229.1917,1645.0
2024-08-30 14:15:00,234.59,234.65,234.59,234.62,400.0,229.2796,229.3383,229.2796,229.3089,400.0
2024-08-30 14:20:00,234.81,235.24,234.77,235.0,20752.0,229.4946,229.9149,229.4555,229.6803,20752.0
2024-08-30 14:25:00,235.03,235.08,234.68,234.84,3275.0,229.7097,229.7585,229.3676,229.524,3275.0
2024-08-30 14:30:00,235.03,235.17,234.56,234.88,6173.0,229.7097,229.8465,229.2503,229.563,6173.0
2024-08-30 14:35:00,234.88,235.0,234.56,234.88,9761.0,229.563,229.6803,229.2503,229.563,9761.0
2024-08-30 14:40:00,234.88,235.24,234.75,234.96,5479.0,229.563,229.9149,229.436,229.6412,5479.0
2024-08-30 14:45:00,235.0,235.11,234.74,234.91,6818.0,229.6803,229.7878,229.4262,229.5924,6818.0
2024-08-30 14:50:00,234.91,235.46,234.88,235.03,6117.0,229.5924,230.1299,229.563,229.7097,6117.0
2024-08-30 14:55:00,234.92,235.1,234.53,235.02,7911.0,229.6021,229.7781,229.221,229.6999,7911.0
2024-08-30 15:00:00,235.09,235.36,235.09,235.22,5236.0,229.7683,230.0322,229.7683,229.8954,5236.0
2024-08-30 15:05:00,235.36,235.53,235.24,235.48,3699.0,230.0322,230.1983,229.9149,230.1495,3699.0
2024-08-30 15:10:00,235.42,235.52,235.26,235.45,4386.0,230.0908,230.1886,229.9344,230.1201,4386.0
2024-08-30 15:15:00,235.43,235.87,235.42,235.75,3942.0,230.1006,230.5306,230.0908,230.4134,3942.0
2024-08-30 15:20:00,235.79,236.48,235.75,236.31,4229.0,230.4525,231.1268,230.4134,230.9607,4229.0
2024-08-30 15:25:00,236.25,236.59,236.1,236.59,6734.0,230.902,231.2343,230.7554,231.2343,6734.0
2024-08-30 15:30:00,236.47,236.59,236.0,236.08,12387.0,231.1171,231.2343,230.6577,230.7359,12387.0
2024-08-30 15:35:00,236.09,236.3,235.87,236.29,8346.0,230.7457,230.9509,230.5306,230.9411,8346.0
2024-08-30 15:40:00,236.28,236.33,235.81,235.91,13789.0,230.9314,230.9802,230.472,230.5697,13789.0
2024-08-30 15:45:00,235.91,236.34,235.87,236.01,19204.0,230.5697,230.99,230.5306,230.6675,19204.0
2024-08-30 15:50:00,236.01,237.06,235.6,236.99,25562.0,230.6675,231.6937,230.2668,231.6253,25562.0
2024-08-30 15:55:00,237.0,237.36,236.38,237.1,107829.0,231.6351,231.9869,231.0291,231.7328,107829.0
2024-09-03 09:30:00,236.0,238.1,235.0,237.68,25275.0,230.6577,232.7102,229.6803,232.2997,25275.0
2024-09-03 09:35:00,238.17,239.0,236.15,236.15,18992.0,232.7786,233.5898,230.8043,230.8043,18992.0
2024-09-03 09:40:00,236.16,236.16,233.99,234.94,19410.0,230.8141,230.8141,228.6932,229.6217,19410.0
2024-09-03 09:45:00,234.74,235.21,233.86,234.01,21821.0,229.4262,229.8856,228.5661,228.7127,21821.0
2024-09-03 09:50:00,234.01,234.11,232.79,233.64,17733.0,228.7127,228.8105,227.5204,228.3511,17733.0
2024-09-03 09:55:00,233.56,234.41,233.19,234.34,10144.0,228.2729,229.1037,227.9113,229.0353,10144.0
2024-09-03 10:00:00,234.26,234.38,233.55,233.75,10343.0,228.9571,229.0744,228.2632,228.4586,10343.0
2024-09-03 10:05:00,233.98,234.94,233.97,234.34,21042.0,228.6834,229.6217,228.6736,229.0353,21042.0
2024-09-03 10:10:00,234.15,234.81,233.58,233.58,8368.0,228.8496,229.4946,228.2925,228.2925,8368.0
2024-09-03 10:15:00,233.79,234.32,233.44,233.45,18821.0,228.4977,229.0157,228.1556,228.1654,18821.0
2024-09-03 10:20:00,233.48,234.2,233.47,234.18,3790.0,228.1947,228.8984,228.185,228.8789,3790.0
2024-09-03 10:25:00,234.25,234.89,234.25,234.89,5251.0,228.9473,229.5728,228.9473,229.5728,5251.0
2024-09-03 10:30:00,234.84,235.0,234.22,234.76,4530.0,229.524,229.6803,228.918,229.4458,4530.0
2024-09-03 10:35:00,234.7,234.94,234.41,234.67,5217.0,229.3871,229.6217,229.1037,229.3578,5217.0
2024-09-03 10:40:00,234.69,235.04,234.13,234.45,8549.0,229.3774,229.7194,228.83,229.1428,8549.0
2024-09-03 10:45:00,234.44,234.44,233.7,233.74,5679.0,229.133,229.133,228.4098,228.4489,5679.0
2024-09-03 10:50:00,233.52,233.6,233.26,233.46,3019.0,228.2338,228.312,227.9797,228.1752,3019.0
2024-09-03 10:55:00,233.47,233.99,233.28,233.99,6142.0,228.185,228.6932,227.9993,228.6932,6142.0
2024-09-03 11:00:00,233.81,234.64,233.8,234.43,5506.0,228.5173,229.3285,228.5075,229.1232,5506.0
2024-09-03 11:05:00,234.3,234.59,234.21,234.23,5606.0,228.9962,229.2796,228.9082,228.9278,5606.0
2024-09-03 11:10:00,234.27,235.16,234.18,234.56,9926.0,228.9669,229.8367,228.8789,229.2503,9926.0
2024-09-03 11:15:00,234.56,234.64,233.9,234.04,8258.0,229.2503,229.3285,228.6052,228.7421,8258.0
2024-09-03 11:20:00,234.07,234.31,234.0,234.22,7506.0,228.7714,229.006,228.703,228.918,7506.0
2024-09-03 11:25:00,234.18,234.39,233.76,233.91,10128.0,228.8789,229.0841,228.4684,228.615,10128.0
2024-09-03 11:30:00,233.89,234.07,233.34,233.84,5583.0,228.5955,228.7714,228.0579,228.5466,5583.0
2024-09-03 11:35:00,233.94,233.99,233.76,233.84,2051.0,228.6443,228.6932,228.4684,228.5466,2051.0
2024-09-03 11:40:00,233.78,233.96,233.78,233.79,2614.0,228.488,228.6639,228.488,228.4977,2614.0
2024-09-03 11:45:00,233.97,234.3,233.8,233.8,7153.0,228.6736,228.9962,228.5075,228.5075,7153.0
2024-09-03 11:50:00,233.84,234.6,233.71,234.54,5203.0,228.5466,229.2894,228.4195,229.2307,5203.0
2024-09-03 11:55:00,234.54,234.68,233.76,233.92,4330.0,229.2307,229.3676,228.4684,228.6248,4330.0
2024-09-03 12:00:00,234.02,234.38,234.0,234.31,3404.0,228.7225,229.0744,228.703,229.006,3404.0
2024-09-03 12:05:00,234.2,234.39,233.39,233.39,17096.0,228.8984,229.0841,228.1068,228.1068,17096.0
2024-09-03 12:10:00,233.52,233.99,233.41,233.99,5233.0,228.2338,228.6932,228.1263,228.6932,5233.0
2024-09-03 12:15:00,234.09,234.36,233.99,234.23,3154.0,228.7909,229.0548,228.6932,228.9278,3154.0
2024-09-03 12:20:00,234.24,234.51,234.19,234.2,8843.0,228.9375,229.2014,228.8887,228.8984,8843.0
2024-09-03 12:25:00,234.19,234.28,234.02,234.12,4786.0,228.8887,228.9766,228.7225,228.8203,4786.0
2024-09-03 12:30:00,234.13,234.22,233.55,233.69,8167.0,228.83,228.918,228.2632,228.4,8167.0
2024-09-03 12:35:00,233.65,233.74,233.35,233.68,3737.0,228.3609,228.4489,228.0677,228.3902,3737.0
2024-09-03 12:40:00,233.7,233.82,233.35,233.41,10396.0,228.4098,228.527,228.0677,228.1263,10396.0
2024-09-03 12:45:00,233.32,233.57,233.28,233.28,5938.0,228.0384,228.2827,227.9993,227.9993,5938.0
2024-09-03 12:50:00,233.41,233.59,233.4,233.43,1920.0,228.1263,228.3023,228.1166,228.1459,1920.0
2024-09-03 12:55:00,233.59,233.68,233.49,233.68,2323.0,228.3023,228.3902,228.2045,228.3902,2323.0
2024-09-03 13:00:00,233.54,233.55,233.02,233.22,1738.0,228.2534,228.2632,227.7452,227.9406,1738.0
2024-09-03 13:05:00,233.19,233.61,233.14,233.5,4807.0,227.9113,228.3218,227.8624,228.2143,4807.0
2024-09-03 13:10:00,233.49,233.54,233.16,233.31,5017.0,228.2045,228.2534,227.882,228.0286,5017.0
2024-09-03 13:15:00,233.38,233.45,233.0,233.17,4565.0,228.097,228.1654,227.7256,227.8918,4565.0
2024-09-03 13:20:00,233.18,233.8,233.14,233.6,9698.0,227.9015,228.5075,227.8624,228.312,9698.0
2024-09-03 13:25:00,233.73,233.73,232.94,232.94,13489.0,228.4391,228.4391,227.667,227.667,13489.0
2024-09-03 13:30:00,233.06,233.31,232.83,232.97,3916.0,227.7842,228.0286,227.5595,227.6963,3916.0
2024-09-03 13:35:00,233.1,233.57,232.97,233.55,4955.0,227.8233,228.2827,227.6963,228.2632,4955.0
2024-09-03 13:40:00,233.51,233.51,233.0,233.12,24884.0,228.2241,228.2241,227.7256,227.8429,24884.0
2024-09-03 13:45:00,233.12,233.19,232.94,233.05,3451.0,227.8429,227.9113,227.667,227.7745,3451.0
2024-09-03 13:50:00,233.1,233.28,233.0,233.23,5488.0,227.8233,227.9993,227.7256,227.9504,5488.0
2024-09-03 13:55:00,233.13,233.53,232.98,233.11,25378.0,227.8527,228.2436,227.7061,227.8331,25378.0
2024-09-03 14:00:00,233.13,233.16,232.25,232.28,25017.0,227.8527,227.882,226.9926,227.0219,25017.0
2024-09-03 14:05:00,232.31,232.4,231.93,231.93,6386.0,227.0512,227.1392,226.6798,226.6798,6386.0
2024-09-03 14:10:00,232.01,232.36,231.82,232.28,14336.0,226.758,227.1001,226.5723,227.0219,14336.0
2024-09-03 14:15:00,232.27,232.53,232.03,232.35,6580.0,227.0121,227.2662,226.7776,227.0903,6580.0
2024-09-03 14:20:00,232.48,233.02,232.48,232.83,10136.0,227.2174,227.7452,227.2174,227.5595,10136.0
2024-09-03 14:25:00,232.7,232.82,232.2,232.2,9690.0,227.4324,227.5497,226.9437,226.9437,9690.0
2024-09-03 14:30:00,232.21,232.73,232.2,232.72,5175.0,226.9535,227.4617,226.9437,227.4519,5175.0
2024-09-03 14:35:00,232.72,232.96,232.37,232.92,13485.0,227.4519,227.6865,227.1099,227.6474,13485.0
2024-09-03 14:40:00,232.85,232.95,232.11,232.19,13788.0,227.579,227.6767,226.8558,226.9339,13788.0
2024-09-03 14:45:00,232.19,232.43,232.17,232.26,4501.0,226.9339,227.1685,226.9144,227.0024,4501.0
2024-09-03 14:50:00,232.18,232.29,231.82,232.01,8831.0,226.9242,227.0317,226.5723,226.758,8831.0
2024-09-03 14:55:00,232.0,232.3,231.91,232.18,18599.0,226.7482,227.0415,226.6603,226.9242,18599.0
2024-09-03 15:00:00,232.28,232.5,232.17,232.31,5141.0,227.0219,227.2369,226.9144,227.0512,5141.0
2024-09-03 15:05:00,232.4,232.56,232.03,232.22,28610.0,227.1392,227.2956,226.7776,226.9633,28610.0
2024-09-03 15:10:00,232.23,232.98,232.23,232.94,30504.0,226.973,227.7061,226.973,227.667,30504.0
2024-09-03 15:15:00,232.98,233.0,232.39,232.39,13437.0,227.7061,227.7256,227.1294,227.1294,13437.0
2024-09-03 15:20:00,232.39,232.63,232.31,232.32,6765.0,227.1294,227.364,227.0512,227.061,6765.0
2024-09-03 15:25:00,232.41,232.41,231.97,232.22,24322.0,227.149,227.149,226.7189,226.9633,24322.0
2024-09-03 15:30:00,232.23,232.62,231.45,231.67,32507.0,226.973,227.3542,226.2107,226.4257,32507.0
2024-09-03 15:35:00,231.58,231.58,230.4,230.51,11795.0,226.3378,226.3378,225.1845,225.292,11795.0
2024-09-03 15:40:00,230.4,230.59,230.23,230.48,31382.0,225.1845,225.3702,225.0183,225.2627,31382.0
2024-09-03 15:45:00,230.42,231.51,230.24,231.3,48754.0,225.204,226.2693,225.0281,226.0641,48754.0
2024-09-03 15:50:00,231.3,231.39,230.34,230.72,70066.0,226.0641,226.1521,225.1258,225.4972,70066.0
2024-09-03 15:55:00,230.73,232.42,230.57,231.91,192390.0,225.507,227.1587,225.3506,226.6603,192390.0
2024-09-04 09:30:00,216.96,217.75,208.68,213.54,191039.0,212.0487,212.8208,203.9561,208.7061,191039.0
2024-09-04 09:35:00,213.54,214.75,211.38,212.77,113358.0,208.7061,209.8887,206.595,207.9536,113358.0
2024-09-04 09:40:00,212.84,213.16,209.51,210.05,103561.0,208.022,208.3347,204.7673,205.2951,103561.0
2024-09-04 09:45:00,209.9,211.37,208.99,210.73,91994.0,205.1485,206.5852,204.2591,205.9597,91994.0
2024-09-04 09:50:00,210.8,211.12,207.96,208.16,63246.0,206.0281,206.3409,203.2524,203.4479,63246.0
2024-09-04 09:55:00,208.0,210.62,207.49,210.0,63321.0,203.2915,205.8522,202.7931,205.2463,63321.0
2024-09-04 10:00:00,209.78,209.91,208.11,208.91,93746.0,205.0312,205.1583,203.399,204.1809,93746.0
2024-09-04 10:05:00,208.83,210.53,208.22,210.08,47906.0,204.1027,205.7643,203.5065,205.3244,47906.0
2024-09-04 10:10:00,210.08,210.47,209.61,210.47,46169.0,205.3244,205.7056,204.8651,205.7056,46169.0
2024-09-04 10:15:00,210.42,212.42,210.13,212.07,44039.0,205.6567,207.6115,205.3733,207.2694,44039.0
2024-09-04 10:20:00,211.95,214.51,211.43,214.06,41323.0,207.1521,209.6542,206.6439,209.2143,41323.0
2024-09-04 10:25:00,214.09,215.86,213.88,215.01,32856.0,209.2437,210.9736,209.0384,210.1428,32856.0
2024-09-04 10:30:00,215.05,215.86,214.74,215.59,36401.0,210.1819,210.9736,209.879,210.7097,36401.0
2024-09-04 10:35:00,215.54,217.0,215.44,215.45,38519.0,210.6608,212.0878,210.5631,210.5729,38519.0
2024-09-04 10:40:00,215.45,216.8,215.0,216.24,33360.0,210.5729,211.8923,210.1331,211.345,33360.0
2024-09-04 10:45:00,216.11,216.91,215.26,215.56,24914.0,211.2179,211.9998,210.3872,210.6804,24914.0
2024-09-04 10:50:00,215.42,216.64,215.23,216.37,17662.0,210.5436,211.7359,210.3579,211.4721,17662.0
2024-09-04 10:55:00,216.4,216.94,215.89,216.87,23374.0,211.5014,212.0292,211.0029,211.9607,23374.0
2024-09-04 11:00:00,216.51,217.66,216.27,216.52,19997.0,211.6089,212.7329,211.3743,211.6187,19997.0
2024-09-04 11:05:00,216.61,217.2,216.55,216.78,11432.0,211.7066,212.2833,211.648,211.8728,11432.0
2024-09-04 11:10:00,216.78,216.79,216.18,216.41,10695.0,211.8728,211.8826,211.2864,211.5112,10695.0
2024-09-04 11:15:00,216.27,216.89,216.09,216.63,13423.0,211.3743,211.9803,211.1984,211.7262,13423.0
2024-09-04 11:20:00,216.77,217.28,216.54,216.82,20280.0,211.863,212.3615,211.6382,211.9119,20280.0
2024-09-04 11:25:00,216.68,217.75,216.66,217.42,45010.0,211.775,212.8208,211.7555,212.4983,45010.0
2024-09-04 11:30:00,217.49,218.02,217.17,217.31,22142.0,212.5667,213.0847,212.2539,212.3908,22142.0
2024-09-04 11:35:00,217.44,217.6,215.8,216.49,37186.0,212.5178,212.6742,210.915,211.5893,37186.0
2024-09-04 11:40:00,216.5,217.41,215.99,217.38,11048.0,211.5991,212.4885,211.1007,212.4592,11048.0
2024-09-04 11:45:00,217.38,217.55,216.83,217.35,9280.0,212.4592,212.6253,211.9216,212.4299,9280.0
2024-09-04 11:50:00,217.54,218.54,217.36,218.27,12131.0,212.6156,213.5929,212.4396,213.329,12131.0
2024-09-04 11:55:00,218.36,218.37,216.82,217.2,11356.0,213.417,213.4268,211.9119,212.2833,11356.0
2024-09-04 12:00:00,217.2,217.49,217.09,217.42,7356.0,212.2833,212.5667,212.1758,212.4983,7356.0
2024-09-04 12:05:00,217.35,217.42,215.01,215.21,27753.0,212.4299,212.4983,210.1428,210.3383,27753.0
2024-09-04 12:10:00,215.27,216.87,215.26,216.67,22078.0,210.397,211.9607,210.3872,211.7653,22078.0
2024-09-04 12:15:00,216.43,217.13,216.23,216.81,14861.0,211.5307,212.2149,211.3352,211.9021,14861.0
2024-09-04 12:20:00,216.81,218.18,216.76,218.18,17536.0,211.9021,213.2411,211.8532,213.2411,17536.0
2024-09-04 12:25:00,218.21,218.45,217.95,218.12,9034.0,213.2704,213.505,213.0163,213.1824,9034.0
2024-09-04 12:30:00,218.17,219.8,218.17,219.71,22774.0,213.2313,214.8244,213.2313,214.7365,22774.0
2024-09-04 12:35:00,219.7,220.13,219.16,219.17,22479.0,214.7267,215.1469,214.1989,214.2087,22479.0
2024-09-04 12:40:00,219.12,219.13,218.04,218.04,7900.0,214.1598,214.1696,213.1043,213.1043,7900.0
2024-09-04 12:45:00,217.71,217.76,216.93,217.0,8110.0,212.7817,212.8306,212.0194,212.0878,8110.0
2024-09-04 12:50:00,217.24,217.24,216.74,217.02,7610.0,212.3224,212.3224,211.8337,212.1073,7610.0
2024-09-04 12:55:00,217.01,217.01,216.23,216.94,6232.0,212.0976,212.0976,211.3352,212.0292,6232.0
2024-09-04 13:00:00,216.86,216.86,215.74,215.9,11196.0,211.951,211.951,210.8563,211.0127,11196.0
2024-09-04 13:05:00,215.88,216.3,215.87,216.3,2021.0,210.9932,211.4036,210.9834,211.4036,2021.0
2024-09-04 13:10:00,215.92,216.08,215.63,215.94,6308.0,211.0322,211.1886,210.7488,211.0518,6308.0
2024-09-04 13:15:00,215.96,216.11,215.64,215.89,4094.0,211.0713,211.2179,210.7586,211.0029,4094.0
2024-09-04 13:20:00,215.91,216.06,215.58,215.61,5609.0,211.0225,211.1691,210.6999,210.7293,5609.0
2024-09-04 13:25:00,215.65,216.41,215.64,216.31,10959.0,210.7684,211.5112,210.7586,211.4134,10959.0
2024-09-04 13:30:00,216.21,216.75,216.18,216.42,8671.0,211.3157,211.8435,211.2864,211.5209,8671.0
2024-09-04 13:35:00,216.5,216.5,216.18,216.34,7420.0,211.5991,211.5991,211.2864,211.4427,7420.0
2024-09-04 13:40:00,216.34,216.74,216.18,216.6,7959.0,211.4427,211.8337,211.2864,211.6969,7959.0
2024-09-04 13:45:00,216.58,216.97,216.57,216.86,4525.0,211.6773,212.0585,211.6675,211.951,4525.0
2024-09-04 13:50:00,216.75,217.98,216.75,217.98,12002.0,211.8435,213.0456,211.8435,213.0456,12002.0
2024-09-04 13:55:00,217.98,218.25,217.82,217.97,9554.0,213.0456,213.3095,212.8892,213.0358,9554.0
2024-09-04 14:00:00,217.97,218.89,217.64,218.77,12761.0,213.0358,213.935,212.7133,213.8177,12761.0
2024-09-04 14:05:00,218.67,218.87,218.21,218.35,10090.0,213.72,213.9155,213.2704,213.4072,10090.0
2024-09-04 14:10:00,218.34,219.09,218.21,218.94,19816.0,213.3975,214.1305,213.2704,213.9839,19816.0
2024-09-04 14:15:00,219.14,219.41,218.77,218.77,10490.0,214.1794,214.4432,213.8177,213.8177,10490.0
2024-09-04 14:20:00,218.65,219.09,218.65,218.98,5953.0,213.7004,214.1305,213.7004,214.023,5953.0
2024-09-04 14:25:00,218.98,219.37,218.71,219.18,12492.0,214.023,214.4041,213.7591,214.2184,12492.0
2024-09-04 14:30:00,219.18,219.77,218.97,219.64,17879.0,214.2184,214.7951,214.0132,214.668,17879.0
2024-09-04 14:35:00,219.64,219.73,218.63,218.78,21502.0,214.668,214.756,213.6809,213.8275,21502.0
2024-09-04 14:40:00,218.75,219.04,218.18,218.44,15726.0,213.7982,214.0816,213.2411,213.4952,15726.0
2024-09-04 14:45:00,218.44,218.72,218.34,218.42,9885.0,213.4952,213.7689,213.3975,213.4757,9885.0
2024-09-04 14:50:00,218.39,218.39,217.76,218.21,8383.0,213.4463,213.4463,212.8306,213.2704,8383.0
2024-09-04 14:55:00,218.31,218.39,218.05,218.18,12485.0,213.3681,213.4463,213.114,213.2411,12485.0
2024-09-04 15:00:00,218.09,218.09,217.16,217.19,12635.0,213.1531,213.1531,212.2442,212.2735,12635.0
2024-09-04 15:05:00,217.25,217.25,215.61,216.0,18253.0,212.3321,212.3321,210.7293,211.1104,18253.0
2024-09-04 15:10:00,216.0,216.76,215.85,216.53,9686.0,211.1104,211.8532,210.9638,211.6284,9686.0
2024-09-04 15:15:00,216.52,216.72,215.89,216.19,17706.0,211.6187,211.8141,211.0029,211.2961,17706.0
2024-09-04 15:20:00,216.21,216.94,216.19,216.86,12619.0,211.3157,212.0292,211.2961,211.951,12619.0
2024-09-04 15:25:00,216.92,217.71,216.69,217.59,20643.0,212.0096,212.7817,211.7848,212.6644,20643.0
2024-09-04 15:30:00,217.68,218.65,217.5,218.57,33484.0,212.7524,213.7004,212.5765,213.6223,33484.0
2024-09-04 15:35:00,218.58,218.59,217.46,218.14,34939.0,213.632,213.6418,212.5374,213.202,34939.0
2024-09-04 15:40:00,218.14,219.41,218.1,219.35,37423.0,213.202,214.4432,213.1629,214.3846,37423.0
2024-09-04 15:45:00,219.38,220.2,219.1,220.06,47415.0,214.4139,215.2154,214.1403,215.0785,47415.0
2024-09-04 15:50:00,220.06,220.78,219.88,220.59,98033.0,215.0785,215.7822,214.9026,215.5965,98033.0
2024-09-04 15:55:00,220.54,221.47,219.93,220.78,171516.0,215.5477,216.4566,214.9515,215.7822,171516.0
2024-09-05 09:30:00,218.77,220.11,217.04,217.31,31278.0,213.8177,215.1274,212.1269,212.3908,31278.0
2024-09-05 09:35:00,217.54,218.0,216.02,216.17,20009.0,212.6156,213.0652,211.13,211.2766,20009.0
2024-09-05 09:40:00,216.52,218.47,216.35,217.76,14813.0,211.6187,213.5245,211.4525,212.8306,14813.0
2024-09-05 09:45:00,217.84,218.19,217.0,217.23,10209.0,212.9088,213.2509,212.0878,212.3126,10209.0
2024-09-05 09:50:00,217.57,217.9,217.16,217.22,6485.0,212.6449,212.9674,212.2442,212.3028,6485.0
2024-09-05 09:55:00,216.98,217.23,216.68,216.68,7334.0,212.0682,212.3126,211.775,211.775,7334.0
2024-09-05 10:00:00,216.76,219.44,216.76,218.76,8770.0,211.8532,214.4726,211.8532,213.808,8770.0
2024-09-05 10:05:00,218.43,218.62,217.93,217.93,7660.0,213.4854,213.6711,212.9967,212.9967,7660.0
2024-09-05 10:10:00,217.93,218.01,217.07,217.18,6006.0,212.9967,213.0749,212.1562,212.2637,6006.0
2024-09-05 10:15:00,217.05,217.05,216.5,216.76,6335.0,212.1367,212.1367,211.5991,211.8532,6335.0
2024-09-05 10:20:00,216.76,216.97,216.4,216.93,5830.0,211.8532,212.0585,211.5014,212.0194,5830.0
2024-09-05 10:25:00,216.95,216.95,216.13,216.13,2334.0,212.0389,212.0389,211.2375,211.2375,2334.0
2024-09-05 10:30:00,216.26,216.54,215.86,215.95,5704.0,211.3645,211.6382,210.9736,211.0616,5704.0
2024-09-05 10:35:00,216.08,216.22,215.72,215.88,2118.0,211.1886,211.3255,210.8368,210.9932,2118.0
2024-09-05 10:40:00,215.83,215.83,215.08,215.12,3600.0,210.9443,210.9443,210.2113,210.2504,3600.0
2024-09-05 10:45:00,215.1,215.1,214.48,214.78,12816.0,210.2308,210.2308,209.6248,209.9181,12816.0
2024-09-05 10:50:00,214.77,215.29,214.62,215.05,18021.0,209.9083,210.4165,209.7617,210.1819,18021.0
2024-09-05 10:55:00,215.22,215.67,214.96,214.97,6521.0,210.3481,210.7879,210.094,210.1038,6521.0
2024-09-05 11:00:00,215.1,215.42,214.81,215.32,7434.0,210.2308,210.5436,209.9474,210.4458,7434.0
2024-09-05 11:05:00,215.14,215.41,214.93,215.02,2522.0,210.2699,210.5338,210.0647,210.1526,2522.0
2024-09-05 11:10:00,215.09,215.1,214.25,214.28,17068.0,210.221,210.2308,209.4,209.4294,17068.0
2024-09-05 11:15:00,214.28,214.57,214.23,214.37,11182.0,209.4294,209.7128,209.3805,209.5173,11182.0
2024-09-05 11:20:00,214.27,214.27,213.24,213.4,12750.0,209.4196,209.4196,208.4129,208.5693,12750.0
2024-09-05 11:25:00,213.43,213.43,212.79,212.79,6847.0,208.5986,208.5986,207.9731,207.9731,6847.0
2024-09-05 11:30:00,213.01,213.07,212.62,212.85,6005.0,208.1881,208.2468,207.8069,208.0317,6005.0
2024-09-05 11:35:00,212.94,213.29,212.81,212.81,4319.0,208.1197,208.4618,207.9926,207.9926,4319.0
2024-09-05 11:40:00,212.88,212.98,212.13,212.15,4437.0,208.0611,208.1588,207.328,207.3476,4437.0
2024-09-05 11:45:00,212.27,212.35,211.76,211.76,6273.0,207.4649,207.5431,206.9664,206.9664,6273.0
2024-09-05 11:50:00,211.69,211.86,211.51,211.81,10972.0,206.898,207.0642,206.7221,207.0153,10972.0
2024-09-05 11:55:00,211.91,211.95,211.22,211.5,5322.0,207.113,207.1521,206.4386,206.7123,5322.0
2024-09-05 12:00:00,211.52,212.26,211.44,212.0,7641.0,206.7318,207.4551,206.6537,207.201,7641.0
2024-09-05 12:05:00,211.96,212.16,211.65,212.14,7462.0,207.1619,207.3574,206.8589,207.3378,7462.0
2024-09-05 12:10:00,212.1,212.11,211.87,212.11,2836.0,207.2987,207.3085,207.0739,207.3085,2836.0
2024-09-05 12:15:00,212.18,212.28,211.95,212.1,2960.0,207.3769,207.4746,207.1521,207.2987,2960.0
2024-09-05 12:20:00,212.15,212.3,212.0,212.13,2914.0,207.3476,207.4942,207.201,207.328,2914.0
2024-09-05 12:25:00,212.02,212.03,211.88,211.91,4207.0,207.2205,207.2303,207.0837,207.113,4207.0
2024-09-05 12:30:00,211.99,212.02,211.62,211.86,8364.0,207.1912,207.2205,206.8296,207.0642,8364.0
2024-09-05 12:35:00,211.78,211.84,211.36,211.36,4870.0,206.986,207.0446,206.5755,206.5755,4870.0
2024-09-05 12:40:00,211.47,211.61,211.35,211.36,4039.0,206.683,206.8198,206.5657,206.5755,4039.0
2024-09-05 12:45:00,211.32,211.32,211.18,211.18,6854.0,206.5364,206.5364,206.3995,206.3995,6854.0
2024-09-05 12:50:00,211.11,211.61,210.92,210.97,11881.0,206.3311,206.8198,206.1454,206.1943,11881.0
2024-09-05 12:55:00,211.01,211.79,210.99,211.5,5965.0,206.2334,206.9957,206.2138,206.7123,5965.0
2024-09-05 13:00:00,211.52,212.17,211.5,211.76,4011.0,206.7318,207.3671,206.7123,206.9664,4011.0
2024-09-05 13:05:00,211.61,211.79,211.34,211.39,9951.0,206.8198,206.9957,206.5559,206.6048,9951.0
2024-09-05 13:10:00,211.39,211.56,211.16,211.28,3729.0,206.6048,206.7709,206.38,206.4973,3729.0
2024-09-05 13:15:00,211.15,211.32,211.05,211.31,3110.0,206.3702,206.5364,206.2725,206.5266,3110.0
2024-09-05 13:20:00,211.26,211.57,211.2,211.26,5165.0,206.4777,206.7807,206.4191,206.4777,5165.0
2024-09-05 13:25:00,211.37,211.46,211.23,211.26,3056.0,206.5852,206.6732,206.4484,206.4777,3056.0
2024-09-05 13:30:00,211.26,211.58,211.21,211.4,5170.0,206.4777,206.7905,206.4289,206.6146,5170.0
2024-09-05 13:35:00,211.5,212.14,211.5,212.0,3678.0,206.7123,207.3378,206.7123,207.201,3678.0
2024-09-05 13:40:00,211.97,212.5,211.86,212.5,5268.0,207.1717,207.6897,207.0642,207.6897,5268.0
2024-09-05 13:45:00,212.37,212.89,212.36,212.74,9631.0,207.5626,208.0708,207.5528,207.9242,9631.0
2024-09-05 13:50:00,212.74,213.45,212.56,213.18,9540.0,207.9242,208.6182,207.7483,208.3543,9540.0
2024-09-05 13:55:00,213.39,213.59,213.38,213.58,8042.0,208.5595,208.755,208.5497,208.7452,8042.0
2024-09-05 14:00:00,213.58,214.39,213.5,214.11,16444.0,208.7452,209.5369,208.667,209.2632,16444.0
2024-09-05 14:05:00,214.09,214.13,213.79,214.13,16570.0,209.2437,209.2828,208.9505,209.2828,16570.0
2024-09-05 14:10:00,214.16,214.78,214.16,214.61,6412.0,209.3121,209.9181,209.3121,209.7519,6412.0
2024-09-05 14:15:00,214.61,215.07,214.61,214.62,5799.0,209.7519,210.2015,209.7519,209.7617,5799.0
2024-09-05 14:20:00,214.74,214.88,214.46,214.46,4123.0,209.879,210.0158,209.6053,209.6053,4123.0
2024-09-05 14:25:00,214.46,214.65,214.36,214.53,7601.0,209.6053,209.791,209.5076,209.6737,7601.0
2024-09-05 14:30:00,214.53,214.66,214.23,214.48,4608.0,209.6737,209.8008,209.3805,209.6248,4608.0
2024-09-05 14:35:00,214.51,214.87,214.5,214.69,5083.0,209.6542,210.006,209.6444,209.8301,5083.0
2024-09-05 14:40:00,214.69,214.83,214.67,214.83,2308.0,209.8301,209.9669,209.8105,209.9669,2308.0
2024-09-05 14:45:00,214.84,215.15,214.76,215.07,2667.0,209.9767,210.2797,209.8985,210.2015,2667.0
2024-09-05 14:50:00,214.99,215.25,214.92,215.21,7067.0,210.1233,210.3774,210.0549,210.3383,7067.0
2024-09-05 14:55:00,215.18,215.37,214.95,215.01,5078.0,210.309,210.4947,210.0842,210.1428,5078.0
2024-09-05 15:00:00,215.03,215.11,214.69,215.06,7218.0,210.1624,210.2406,209.8301,210.1917,7218.0
2024-09-05 15:05:00,215.07,215.07,214.52,214.58,3905.0,210.2015,210.2015,209.6639,209.7226,3905.0
2024-09-05 15:10:00,214.52,214.52,214.33,214.34,3951.0,209.6639,209.6639,209.4782,209.488,3951.0
2024-09-05 15:15:00,214.34,214.43,214.1,214.38,10403.0,209.488,209.576,209.2534,209.5271,10403.0
2024-09-05 15:20:00,214.37,214.69,214.21,214.69,8472.0,209.5173,209.8301,209.361,209.8301,8472.0
2024-09-05 15:25:00,214.69,215.6,214.69,215.57,6703.0,209.8301,210.7195,209.8301,210.6902,6703.0
2024-09-05 15:30:00,215.55,215.63,215.31,215.37,12422.0,210.6706,210.7488,210.4361,210.4947,12422.0
2024-09-05 15:35:00,215.28,215.28,214.21,214.32,14651.0,210.4067,210.4067,209.361,209.4685,14651.0
2024-09-05 15:40:00,214.21,214.26,213.58,213.66,19115.0,209.361,209.4098,208.7452,208.8234,19115.0
2024-09-05 15:45:00,213.58,214.02,213.23,213.9,18537.0,208.7452,209.1753,208.4031,209.058,18537.0
2024-09-05 15:50:00,213.91,214.51,213.73,214.31,37774.0,209.0677,209.6542,208.8918,209.4587,37774.0
2024-09-05 15:55:00,214.28,215.17,214.13,215.06,85266.0,209.4294,210.2992,209.2828,210.1917,85266.0
2024-09-06 09:30:00,215.06,215.06,213.23,213.76,12198.0,210.1917,210.1917,208.4031,208.9211,12198.0
2024-09-06 09:35:00,214.47,215.76,213.79,215.41,6153.0,209.6151,210.8759,208.9505,210.5338,6153.0
2024-09-06 09:40:00,215.14,215.14,213.05,213.07,10765.0,210.2699,210.2699,208.2272,208.2468,10765.0
2024-09-06 09:45:00,213.05,213.3,212.11,212.15,8491.0,208.2272,208.4716,207.3085,207.3476,8491.0
2024-09-06 09:50:00,212.26,212.44,211.12,211.15,5295.0,207.4551,207.631,206.3409,206.3702,5295.0
2024-09-06 09:55:00,211.23,211.3,210.3,210.3,3988.0,206.4484,206.5168,205.5395,205.5395,3988.0
2024-09-06 10:00:00,210.06,210.65,209.81,209.84,20644.0,205.3049,205.8815,205.0606,205.0899,20644.0
2024-09-06 10:05:00,210.0,211.14,209.53,210.69,10142.0,205.2463,206.3604,204.7869,205.9206,10142.0
2024-09-06 10:10:00,211.01,211.01,210.06,210.13,4973.0,206.2334,206.2334,205.3049,205.3733,4973.0
2024-09-06 10:15:00,210.49,210.87,210.25,210.87,2199.0,205.7252,206.0966,205.4906,206.0966,2199.0
2024-09-06 10:20:00,210.16,210.34,209.94,209.96,8275.0,205.4026,205.5786,205.1876,205.2072,8275.0
2024-09-06 10:25:00,209.96,209.96,208.8,209.06,12868.0,205.2072,205.2072,204.0734,204.3275,12868.0
2024-09-06 10:30:00,209.18,209.97,208.58,208.58,14556.0,204.4448,205.2169,203.8584,203.8584,14556.0
2024-09-06 10:35:00,208.81,208.81,207.96,208.34,9293.0,204.0832,204.0832,203.2524,203.6238,9293.0
2024-09-06 10:40:00,208.49,208.53,207.72,207.75,8950.0,203.7704,203.8095,203.0179,203.0472,8950.0
2024-09-06 10:45:00,207.51,208.81,207.5,208.76,11107.0,202.8126,204.0832,202.8028,204.0343,11107.0
2024-09-06 10:50:00,208.84,209.49,208.84,208.99,5563.0,204.1125,204.7478,204.1125,204.2591,5563.0
2024-09-06 10:55:00,209.05,209.05,208.57,208.57,3526.0,204.3178,204.3178,203.8486,203.8486,3526.0
2024-09-06 11:00:00,209.09,211.05,209.07,210.54,10258.0,204.3569,206.2725,204.3373,205.774,10258.0
2024-09-06 11:05:00,210.36,210.6,209.53,210.0,6267.0,205.5981,205.8327,204.7869,205.2463,6267.0
2024-09-06 11:10:00,210.06,210.44,209.85,210.1,4389.0,205.3049,205.6763,205.0997,205.344,4389.0
2024-09-06 11:15:00,210.28,210.28,209.48,209.76,4346.0,205.5199,205.5199,204.738,205.0117,4346.0
2024-09-06 11:20:00,209.76,210.02,209.46,209.53,5907.0,205.0117,205.2658,204.7185,204.7869,5907.0
2024-09-06 11:25:00,209.5,209.54,209.27,209.54,2314.0,204.7576,204.7967,204.5328,204.7967,2314.0
2024-09-06 11:30:00,209.57,209.63,209.38,209.39,900.0,204.826,204.8846,204.6403,204.6501,900.0
2024-09-06 11:35:00,209.22,209.44,209.08,209.16,20598.0,204.4839,204.6989,204.3471,204.4253,20598.0
2024-09-06 11:40:00,209.16,209.65,209.15,209.34,5015.0,204.4253,204.9042,204.4155,204.6012,5015.0
2024-09-06 11:45:00,209.2,209.45,208.82,209.45,3425.0,204.4644,204.7087,204.093,204.7087,3425.0
2024-09-06 11:50:00,209.16,209.34,209.0,209.14,5339.0,204.4253,204.6012,204.2689,204.4057,5339.0
2024-09-06 11:55:00,209.18,209.42,208.74,209.04,3416.0,204.4448,204.6794,204.0148,204.308,3416.0
2024-09-06 12:00:00,208.87,209.3,208.68,208.88,4407.0,204.1418,204.5621,203.9561,204.1516,4407.0
2024-09-06 12:05:00,209.09,209.24,208.98,209.24,3030.0,204.3569,204.5035,204.2493,204.5035,3030.0
2024-09-06 12:10:00,209.25,209.46,209.03,209.04,4640.0,204.5132,204.7185,204.2982,204.308,4640.0
2024-09-06 12:15:00,209.16,209.3,208.38,208.48,3851.0,204.4253,204.5621,203.6629,203.7607,3851.0
2024-09-06 12:20:00,208.48,208.98,208.47,208.93,2822.0,203.7607,204.2493,203.7509,204.2005,2822.0
2024-09-06 12:25:00,209.16,209.17,208.05,208.05,2837.0,204.4253,204.435,203.3404,203.3404,2837.0
2024-09-06 12:30:00,208.21,208.21,207.75,208.05,11357.0,203.4968,203.4968,203.0472,203.3404,11357.0
2024-09-06 12:35:00,208.13,208.27,207.87,208.01,5220.0,203.4186,203.5554,203.1645,203.3013,5220.0
2024-09-06 12:40:00,207.86,208.15,207.75,207.91,3927.0,203.1547,203.4381,203.0472,203.2036,3927.0
2024-09-06 12:45:00,207.89,208.11,207.4,207.53,6130.0,203.184,203.399,202.7051,202.8322,6130.0
2024-09-06 12:50:00,207.53,207.93,207.53,207.78,5266.0,202.8322,203.2231,202.8322,203.0765,5266.0
2024-09-06 12:55:00,207.81,207.84,207.51,207.84,3811.0,203.1058,203.1352,202.8126,203.1352,3811.0
2024-09-06 13:00:00,207.53,207.53,207.07,207.3,5050.0,202.8322,202.8322,202.3826,202.6074,5050.0
2024-09-06 13:05:00,207.3,207.53,207.06,207.53,6145.0,202.6074,202.8322,202.3728,202.8322,6145.0
2024-09-06 13:10:00,207.51,207.79,207.45,207.59,3376.0,202.8126,203.0863,202.754,202.8908,3376.0
2024-09-06 13:15:00,207.59,207.63,207.42,207.61,3795.0,202.8908,202.9299,202.7247,202.9104,3795.0
2024-09-06 13:20:00,207.69,207.69,207.45,207.65,925.0,202.9885,202.9885,202.754,202.9495,925.0
2024-09-06 13:25:00,207.68,207.78,207.15,207.37,23255.0,202.9788,203.0765,202.4608,202.6758,23255.0
2024-09-06 13:30:00,207.24,207.26,207.1,207.1,1160.0,202.5487,202.5683,202.4119,202.4119,1160.0
2024-09-06 13:35:00,207.23,207.23,206.96,207.14,5076.0,202.539,202.539,202.2751,202.451,5076.0
2024-09-06 13:40:00,207.19,208.05,207.14,208.05,4104.0,202.4999,203.3404,202.451,203.3404,4104.0
2024-09-06 13:45:00,207.96,208.31,207.95,208.19,3696.0,203.2524,203.5945,203.2427,203.4772,3696.0
2024-09-06 13:50:00,208.3,208.74,208.22,208.71,1431.0,203.5847,204.0148,203.5065,203.9855,1431.0
2024-09-06 13:55:00,208.78,209.65,208.75,209.51,6318.0,204.0539,204.9042,204.0246,204.7673,6318.0
2024-09-06 14:00:00,209.66,209.66,209.17,209.44,4100.0,204.914,204.914,204.435,204.6989,4100.0
2024-09-06 14:05:00,209.33,209.33,209.05,209.06,2461.0,204.5914,204.5914,204.3178,204.3275,2461.0
2024-09-06 14:10:00,209.04,209.68,209.04,209.35,4473.0,204.308,204.9335,204.308,204.611,4473.0
2024-09-06 14:15:00,209.55,209.56,208.88,209.1,4702.0,204.8064,204.8162,204.1516,204.3666,4702.0
2024-09-06 14:20:00,209.07,209.1,209.06,209.1,600.0,204.3373,204.3666,204.3275,204.3666,600.0
2024-09-06 14:25:00,209.09,209.39,208.88,209.36,2342.0,204.3569,204.6501,204.1516,204.6207,2342.0
2024-09-06 14:30:00,209.29,209.4,209.13,209.4,3829.0,204.5523,204.6598,204.3959,204.6598,3829.0
2024-09-06 14:35:00,209.34,209.36,208.92,209.05,3032.0,204.6012,204.6207,204.1907,204.3178,3032.0
2024-09-06 14:40:00,209.12,209.4,209.04,209.4,1250.0,204.3862,204.6598,204.308,204.6598,1250.0
2024-09-06 14:45:00,209.43,209.43,209.1,209.28,2433.0,204.6892,204.6892,204.3666,204.5426,2433.0
2024-09-06 14:50:00,209.16,209.26,208.87,209.12,2527.0,204.4253,204.523,204.1418,204.3862,2527.0
2024-09-06 14:55:00,209.12,209.2,208.58,208.58,2196.0,204.3862,204.4644,203.8584,203.8584,2196.0
2024-09-06 15:00:00,208.74,208.94,208.74,208.92,10834.0,204.0148,204.2103,204.0148,204.1907,10834.0
2024-09-06 15:05:00,208.82,209.15,208.76,209.12,18378.0,204.093,204.4155,204.0343,204.3862,18378.0
2024-09-06 15:10:00,209.16,209.18,209.01,209.05,5655.0,204.4253,204.4448,204.2787,204.3178,5655.0
2024-09-06 15:15:00,209.05,209.05,208.55,208.85,6014.0,204.3178,204.3178,203.8291,204.1223,6014.0
2024-09-06 15:20:00,208.87,209.17,208.78,209.15,9320.0,204.1418,204.435,204.0539,204.4155,9320.0
2024-09-06 15:25:00,209.07,209.74,209.07,209.56,6931.0,204.3373,204.9921,204.3373,204.8162,6931.0
2024-09-06 15:30:00,209.51,209.64,209.33,209.53,9361.0,204.7673,204.8944,204.5914,204.7869,9361.0
2024-09-06 15:35:00,209.53,209.84,208.4,208.67,55417.0,204.7869,205.0899,203.6825,203.9464,55417.0
2024-09-06 15:40:00,208.67,208.91,208.61,208.75,11999.0,203.9464,204.1809,203.8877,204.0246,11999.0
2024-09-06 15:45:00,208.75,209.45,208.75,209.43,35620.0,204.0246,204.7087,204.0246,204.6892,35620.0
2024-09-06 15:50:00,209.43,209.57,208.76,208.85,54085.0,204.6892,204.826,204.0343,204.1223,54085.0
2024-09-06 15:55:00,208.84,208.85,208.02,208.16,117543.0,204.1125,204.1223,203.3111,203.4479,117543.0
2024-09-09 09:30:00,208.68,209.29,207.45,208.52,12705.0,203.9561,204.5523,202.754,203.7998,12705.0
2024-09-09 09:35:00,207.09,208.96,207.07,207.6,2487.0,202.4021,204.2298,202.3826,202.9006,2487.0
2024-09-09 09:40:00,207.5,208.31,207.43,207.43,3012.0,202.8028,203.5945,202.7344,202.7344,3012.0
2024-09-09 09:45:00,207.43,208.01,207.43,207.58,7604.0,202.7344,203.3013,202.7344,202.881,7604.0
2024-09-09 09:50:00,207.32,207.9,207.32,207.8,6600.0,202.6269,203.1938,202.6269,203.0961,6600.0
2024-09-09 09:55:00,208.0,208.17,207.23,207.23,15130.0,203.2915,203.4577,202.539,202.539,15130.0
2024-09-09 10:00:00,207.43,207.75,207.33,207.71,2700.0,202.7344,203.0472,202.6367,203.0081,2700.0
2024-09-09 10:05:00,207.82,208.25,207.66,207.7,22615.0,203.1156,203.5359,202.9592,202.9983,22615.0
2024-09-09 10:10:00,207.84,208.0,206.79,206.79,9988.0,203.1352,203.2915,202.1089,202.1089,9988.0
2024-09-09 10:15:00,206.79,207.7,206.77,207.48,8643.0,202.1089,202.9983,202.0894,202.7833,8643.0
2024-09-09 10:20:00,207.41,207.59,206.72,206.88,14016.0,202.7149,202.8908,202.0405,202.1969,14016.0
2024-09-09 10:25:00,206.88,207.88,206.41,207.5,8652.0,202.1969,203.1742,201.7375,202.8028,8652.0
2024-09-09 10:30:00,207.36,208.12,207.23,208.12,6081.0,202.666,203.4088,202.539,203.4088,6081.0
2024-09-09 10:35:00,207.81,208.37,207.71,208.08,7913.0,203.1058,203.6532,203.0081,203.3697,7913.0
2024-09-09 10:40:00,207.91,208.06,207.53,207.53,3997.0,203.2036,203.3502,202.8322,202.8322,3997.0
2024-09-09 10:45:00,207.73,208.24,207.51,208.24,6304.0,203.0276,203.5261,202.8126,203.5261,6304.0
2024-09-09 10:50:00,208.46,208.46,207.77,208.15,9724.0,203.7411,203.7411,203.0667,203.4381,9724.0
2024-09-09 10:55:00,208.23,208.57,207.81,207.81,6078.0,203.5163,203.8486,203.1058,203.1058,6078.0
2024-09-09 11:00:00,207.75,207.75,207.22,207.23,10547.0,203.0472,203.0472,202.5292,202.539,10547.0
2024-09-09 11:05:00,207.22,207.51,207.21,207.37,5655.0,202.5292,202.8126,202.5194,202.6758,5655.0
2024-09-09 11:10:00,207.37,207.37,206.98,207.06,2967.0,202.6758,202.6758,202.2946,202.3728,2967.0
2024-09-09 11:15:00,206.96,207.02,206.63,206.77,4618.0,202.2751,202.3337,201.9525,202.0894,4618.0
2024-09-09 11:20:00,206.76,206.82,206.58,206.74,5951.0,202.0796,202.1382,201.9037,202.0601,5951.0
2024-09-09 11:25:00,206.6,206.94,206.5,206.8,7511.0,201.9232,202.2555,201.8255,202.1187,7511.0
2024-09-09 11:30:00,206.95,207.36,206.81,207.18,6105.0,202.2653,202.666,202.1285,202.4901,6105.0
2024-09-09 11:35:00,207.11,207.55,207.09,207.53,3115.0,202.4217,202.8517,202.4021,202.8322,3115.0
2024-09-09 11:40:00,207.64,207.72,207.52,207.56,2520.0,202.9397,203.0179,202.8224,202.8615,2520.0
2024-09-09 11:45:00,207.52,207.89,207.42,207.84,5056.0,202.8224,203.184,202.7247,203.1352,5056.0
2024-09-09 11:50:00,207.7,207.85,207.7,207.81,4488.0,202.9983,203.1449,202.9983,203.1058,4488.0
2024-09-09 11:55:00,207.69,207.92,207.44,207.73,6404.0,202.9885,203.2133,202.7442,203.0276,6404.0
2024-09-09 12:00:00,207.7,207.83,207.6,207.67,2220.0,202.9983,203.1254,202.9006,202.969,2220.0
2024-09-09 12:05:00,207.67,207.67,207.12,207.22,3445.0,202.969,202.969,202.4314,202.5292,3445.0
2024-09-09 12:10:00,207.13,207.3,207.12,207.23,1510.0,202.4412,202.6074,202.4314,202.539,1510.0
2024-09-09 12:15:00,207.1,207.38,206.92,206.92,7017.0,202.4119,202.6856,202.236,202.236,7017.0
2024-09-09 12:20:00,206.91,207.28,206.89,207.18,2648.0,202.2262,202.5878,202.2067,202.4901,2648.0
2024-09-09 12:25:00,207.25,207.25,206.77,206.87,3678.0,202.5585,202.5585,202.0894,202.1871,3678.0
2024-09-09 12:30:00,206.87,207.1,206.87,207.1,3843.0,202.1871,202.4119,202.1871,202.4119,3843.0
2024-09-09 12:35:00,207.03,207.27,207.03,207.19,2270.0,202.3435,202.5781,202.3435,202.4999,2270.0
2024-09-09 12:40:00,207.21,207.22,207.07,207.14,2602.0,202.5194,202.5292,202.3826,202.451,2602.0
2024-09-09 12:45:00,207.2,207.6,207.13,207.52,7490.0,202.5096,202.9006,202.4412,202.8224,7490.0
2024-09-09 12:50:00,207.6,207.74,207.59,207.73,6263.0,202.9006,203.0374,202.8908,203.0276,6263.0
2024-09-09 12:55:00,207.7,207.88,207.53,207.81,7774.0,202.9983,203.1742,202.8322,203.1058,7774.0
2024-09-09 13:00:00,207.81,207.91,207.67,207.88,4778.0,203.1058,203.2036,202.969,203.1742,4778.0
2024-09-09 13:05:00,207.88,207.97,207.79,207.9,6287.0,203.1742,203.2622,203.0863,203.1938,6287.0
2024-09-09 13:10:00,207.9,207.9,207.47,207.47,7647.0,203.1938,203.1938,202.7735,202.7735,7647.0
2024-09-09 13:15:00,207.46,207.57,207.36,207.37,2940.0,202.7638,202.8713,202.666,202.6758,2940.0
2024-09-09 13:20:00,207.45,207.45,207.09,207.09,4872.0,202.754,202.754,202.4021,202.4021,4872.0
2024-09-09 13:25:00,207.09,207.21,206.77,206.78,5279.0,202.4021,202.5194,202.0894,202.0991,5279.0
2024-09-09 13:30:00,206.89,206.89,206.28,206.49,6067.0,202.2067,202.2067,201.6105,201.8157,6067.0
2024-09-09 13:35:00,206.51,207.0,206.5,207.0,5985.0,201.8353,202.3142,201.8255,202.3142,5985.0
2024-09-09 13:40:00,207.01,207.02,206.33,206.33,4832.0,202.3239,202.3337,201.6593,201.6593,4832.0
2024-09-09 13:45:00,206.26,206.44,206.16,206.25,4602.0,201.5909,201.7668,201.4932,201.5811,4602.0
2024-09-09 13:50:00,206.21,206.3,205.89,206.13,9289.0,201.542,201.63,201.2293,201.4639,9289.0
2024-09-09 13:55:00,206.05,206.11,205.78,205.78,6689.0,201.3857,201.4443,201.1218,201.1218,6689.0
2024-09-09 14:00:00,205.86,205.86,205.21,205.34,7802.0,201.2,201.2,200.5647,200.6917,7802.0
2024-09-09 14:05:00,205.47,205.68,205.47,205.6,4224.0,200.8188,201.024,200.8188,200.9459,4224.0
2024-09-09 14:10:00,205.6,205.98,205.6,205.73,6525.0,200.9459,201.3173,200.9459,201.0729,6525.0
2024-09-09 14:15:00,205.63,205.84,205.59,205.72,6742.0,200.9752,201.1804,200.9361,201.0631,6742.0
2024-09-09 14:20:00,205.74,206.09,205.69,206.09,4431.0,201.0827,201.4248,201.0338,201.4248,4431.0
2024-09-09 14:25:00,206.09,206.44,206.08,206.24,5293.0,201.4248,201.7668,201.415,201.5714,5293.0
2024-09-09 14:30:00,206.24,206.43,206.24,206.37,3565.0,201.5714,201.7571,201.5714,201.6984,3565.0
2024-09-09 14:35:00,206.38,206.45,206.03,206.04,4135.0,201.7082,201.7766,201.3661,201.3759,4135.0
2024-09-09 14:40:00,206.04,206.58,206.04,206.55,4115.0,201.3759,201.9037,201.3759,201.8744,4115.0
2024-09-09 14:45:00,206.58,207.0,206.57,207.0,3681.0,201.9037,202.3142,201.8939,202.3142,3681.0
2024-09-09 14:50:00,207.17,207.24,206.82,206.83,4908.0,202.4803,202.5487,202.1382,202.148,4908.0
2024-09-09 14:55:00,206.93,206.96,206.72,206.84,4755.0,202.2458,202.2751,202.0405,202.1578,4755.0
2024-09-09 15:00:00,206.77,206.97,206.52,206.78,4731.0,202.0894,202.2848,201.845,202.0991,4731.0
2024-09-09 15:05:00,206.88,207.66,206.88,207.48,7564.0,202.1969,202.9592,202.1969,202.7833,7564.0
2024-09-09 15:10:00,207.55,207.61,207.36,207.58,3790.0,202.8517,202.9104,202.666,202.881,3790.0
2024-09-09 15:15:00,207.49,207.77,207.48,207.5,6194.0,202.7931,203.0667,202.7833,202.8028,6194.0
2024-09-09 15:20:00,207.58,207.75,207.39,207.75,12102.0,202.881,203.0472,202.6953,203.0472,12102.0
2024-09-09 15:25:00,207.66,208.22,207.66,208.06,16284.0,202.9592,203.5065,202.9592,203.3502,16284.0
2024-09-09 15:30:00,208.02,208.18,207.81,208.11,11193.0,203.3111,203.4675,203.1058,203.399,11193.0
2024-09-09 15:35:00,208.06,208.17,207.73,208.0,14865.0,203.3502,203.4577,203.0276,203.2915,14865.0
2024-09-09 15:40:00,208.03,208.03,207.59,207.8,17215.0,203.3208,203.3208,202.8908,203.0961,17215.0
2024-09-09 15:45:00,207.74,207.84,207.58,207.65,19372.0,203.0374,203.1352,202.881,202.9495,19372.0
2024-09-09 15:50:00,207.57,207.62,206.92,207.16,32269.0,202.8713,202.9201,202.236,202.4705,32269.0
2024-09-09 15:55:00,207.2,207.8,207.2,207.5,118359.0,202.5096,203.0961,202.5096,202.8028,118359.0
2024-09-10 09:30:00,207.67,207.67,206.01,206.81,12201.0,202.969,202.969,201.3466,202.1285,12201.0
2024-09-10 09:35:00,206.81,207.87,206.75,206.75,3445.0,202.1285,203.1645,202.0698,202.0698,3445.0
2024-09-10 09:40:00,206.53,207.26,206.45,207.0,2163.0,201.8548,202.5683,201.7766,202.3142,2163.0
2024-09-10 09:45:00,207.18,207.18,206.52,206.81,7638.0,202.4901,202.4901,201.845,202.1285,7638.0
2024-09-10 09:50:00,206.51,207.32,206.27,206.75,3169.0,201.8353,202.6269,201.6007,202.0698,3169.0
2024-09-10 09:55:00,206.95,206.95,206.5,206.5,2131.0,202.2653,202.2653,201.8255,201.8255,2131.0
2024-09-10 10:00:00,206.27,206.68,206.08,206.09,4889.0,201.6007,202.0014,201.415,201.4248,4889.0
2024-09-10 10:05:00,205.91,206.02,205.14,206.0,7909.0,201.2488,201.3564,200.4963,201.3368,7909.0
2024-09-10 10:10:00,205.7,206.01,205.07,205.28,20904.0,201.0436,201.3466,200.4279,200.6331,20904.0
2024-09-10 10:15:00,205.19,205.55,204.67,204.84,13885.0,200.5451,200.897,200.0369,200.2031,13885.0
2024-09-10 10:20:00,204.81,205.05,204.19,204.81,9965.0,200.1737,200.4083,199.5678,200.1737,9965.0
2024-09-10 10:25:00,204.97,205.55,204.73,205.55,7580.0,200.3301,200.897,200.0956,200.897,7580.0
2024-09-10 10:30:00,205.54,206.01,205.36,205.71,11381.0,200.8872,201.3466,200.7113,201.0534,11381.0
2024-09-10 10:35:00,205.77,206.35,205.7,206.13,4113.0,201.112,201.6789,201.0436,201.4639,4113.0
2024-09-10 10:40:00,206.35,206.46,206.04,206.04,3659.0,201.6789,201.7864,201.3759,201.3759,3659.0
2024-09-10 10:45:00,206.24,206.67,206.23,206.63,3862.0,201.5714,201.9916,201.5616,201.9525,3862.0
2024-09-10 10:50:00,206.72,206.72,206.28,206.48,1398.0,202.0405,202.0405,201.6105,201.8059,1398.0
2024-09-10 10:55:00,206.48,206.71,206.34,206.57,1500.0,201.8059,202.0307,201.6691,201.8939,1500.0
2024-09-10 11:00:00,206.48,206.59,206.21,206.23,1100.0,201.8059,201.9134,201.542,201.5616,1100.0
2024-09-10 11:05:00,206.14,206.71,206.12,206.69,16693.0,201.4736,202.0307,201.4541,202.0112,16693.0
2024-09-10 11:10:00,206.72,206.74,206.65,206.71,1800.0,202.0405,202.0601,201.9721,202.0307,1800.0
2024-09-10 11:15:00,206.71,206.98,206.64,206.8,6344.0,202.0307,202.2946,201.9623,202.1187,6344.0
2024-09-10 11:20:00,206.84,206.87,206.6,206.73,3196.0,202.1578,202.1871,201.9232,202.0503,3196.0
2024-09-10 11:25:00,206.73,207.14,206.71,207.14,8819.0,202.0503,202.451,202.0307,202.451,8819.0
2024-09-10 11:30:00,207.2,207.41,206.87,206.88,3627.0,202.5096,202.7149,202.1871,202.1969,3627.0
2024-09-10 11:35:00,206.49,206.49,206.08,206.2,1300.0,201.8157,201.8157,201.415,201.5323,1300.0
2024-09-10 11:40:00,206.0,206.19,205.97,206.11,1895.0,201.3368,201.5225,201.3075,201.4443,1895.0
2024-09-10 11:45:00,205.88,206.24,205.62,205.75,3035.0,201.2195,201.5714,200.9654,201.0925,3035.0
2024-09-10 11:50:00,205.6,205.7,205.27,205.43,3358.0,200.9459,201.0436,200.6233,200.7797,3358.0
2024-09-10 11:55:00,205.47,205.6,205.0,205.0,6538.0,200.8188,200.9459,200.3594,200.3594,6538.0
2024-09-10 12:00:00,204.83,204.98,204.77,204.98,1400.0,200.1933,200.3399,200.1346,200.3399,1400.0
2024-09-10 12:05:00,205.03,205.34,204.98,205.28,1200.0,200.3888,200.6917,200.3399,200.6331,1200.0
2024-09-10 12:10:00,205.3,205.3,204.71,204.89,1684.0,200.6526,200.6526,200.076,200.2519,1684.0
2024-09-10 12:15:00,205.02,205.26,204.93,205.26,3534.0,200.379,200.6136,200.291,200.6136,3534.0
2024-09-10 12:20:00,205.33,205.38,205.02,205.07,1919.0,200.682,200.7308,200.379,200.4279,1919.0
2024-09-10 12:25:00,204.98,205.19,204.92,205.15,3171.0,200.3399,200.5451,200.2813,200.506,3171.0
2024-09-10 12:30:00,205.1,205.38,205.08,205.33,2836.0,200.4572,200.7308,200.4376,200.682,2836.0
2024-09-10 12:35:00,205.3,205.59,205.3,205.48,2251.0,200.6526,200.9361,200.6526,200.8286,2251.0
2024-09-10 12:40:00,205.53,205.66,205.45,205.51,1863.0,200.8774,201.0045,200.7993,200.8579,1863.0
2024-09-10 12:45:00,205.43,205.77,205.31,205.76,5475.0,200.7797,201.112,200.6624,201.1022,5475.0
2024-09-10 12:50:00,205.76,205.97,205.76,205.96,3496.0,201.1022,201.3075,201.1022,201.2977,3496.0
2024-09-10 12:55:00,206.01,206.2,205.89,206.04,2283.0,201.3466,201.5323,201.2293,201.3759,2283.0
2024-09-10 13:00:00,206.17,206.41,206.14,206.41,3194.0,201.503,201.7375,201.4736,201.7375,3194.0
2024-09-10 13:05:00,206.44,206.71,206.44,206.62,800.0,201.7668,202.0307,201.7668,201.9428,800.0
2024-09-10 13:10:00,206.56,207.09,206.56,207.09,2163.0,201.8841,202.4021,201.8841,202.4021,2163.0
2024-09-10 13:15:00,206.92,207.08,206.59,206.59,3320.0,202.236,202.3924,201.9134,201.9134,3320.0
2024-09-10 13:20:00,206.49,206.52,206.24,206.39,1855.0,201.8157,201.845,201.5714,201.718,1855.0
2024-09-10 13:25:00,206.4,206.4,205.87,205.99,1911.0,201.7277,201.7277,201.2097,201.327,1911.0
2024-09-10 13:30:00,205.92,205.98,205.91,205.93,400.0,201.2586,201.3173,201.2488,201.2684,400.0
2024-09-10 13:35:00,205.9,206.07,205.82,205.97,4120.0,201.2391,201.4052,201.1609,201.3075,4120.0
2024-09-10 13:40:00,206.05,206.15,205.91,205.91,1438.0,201.3857,201.4834,201.2488,201.2488,1438.0
2024-09-10 13:45:00,205.88,205.88,205.69,205.8,2380.0,201.2195,201.2195,201.0338,201.1413,2380.0
2024-09-10 13:50:00,205.83,205.94,205.71,205.76,2384.0,201.1707,201.2782,201.0534,201.1022,2384.0
2024-09-10 13:55:00,205.75,205.75,205.61,205.62,700.0,201.0925,201.0925,200.9556,200.9654,700.0
2024-09-10 14:00:00,205.73,206.09,205.62,205.88,5460.0,201.0729,201.4248,200.9654,201.2195,5460.0
2024-09-10 14:05:00,205.73,206.06,205.73,205.95,1776.0,201.0729,201.3954,201.0729,201.2879,1776.0
2024-09-10 14:10:00,206.01,206.11,205.66,205.66,2406.0,201.3466,201.4443,201.0045,201.0045,2406.0
2024-09-10 14:15:00,205.61,205.78,205.44,205.78,3806.0,200.9556,201.1218,200.7895,201.1218,3806.0
2024-09-10 14:20:00,205.79,205.79,205.53,205.59,3279.0,201.1316,201.1316,200.8774,200.9361,3279.0
2024-09-10 14:25:00,205.61,205.97,205.5,205.94,3536.0,200.9556,201.3075,200.8481,201.2782,3536.0
2024-09-10 14:30:00,205.86,206.07,205.85,205.95,913.0,201.2,201.4052,201.1902,201.2879,913.0
2024-09-10 14:35:00,206.09,206.36,206.03,206.25,4296.0,201.4248,201.6887,201.3661,201.5811,4296.0
2024-09-10 14:40:00,206.26,206.26,206.07,206.18,675.0,201.5909,201.5909,201.4052,201.5127,675.0
2024-09-10 14:45:00,206.33,206.33,205.92,206.02,2197.0,201.6593,201.6593,201.2586,201.3564,2197.0
2024-09-10 14:50:00,206.1,206.24,206.1,206.2,2007.0,201.4345,201.5714,201.4345,201.5323,2007.0
2024-09-10 14:55:00,206.21,206.51,206.14,206.43,5498.0,201.542,201.8353,201.4736,201.7571,5498.0
2024-09-10 15:00:00,206.58,207.12,206.48,207.12,4304.0,201.9037,202.4314,201.8059,202.4314,4304.0
2024-09-10 15:05:00,207.01,207.21,206.96,207.01,2926.0,202.3239,202.5194,202.2751,202.3239,2926.0
2024-09-10 15:10:00,207.0,207.36,207.0,207.34,2500.0,202.3142,202.666,202.3142,202.6465,2500.0
2024-09-10 15:15:00,207.32,207.49,207.09,207.34,5570.0,202.6269,202.7931,202.4021,202.6465,5570.0
2024-09-10 15:20:00,207.32,207.38,206.97,207.09,4506.0,202.6269,202.6856,202.2848,202.4021,4506.0
2024-09-10 15:25:00,207.16,207.48,207.16,207.29,4092.0,202.4705,202.7833,202.4705,202.5976,4092.0
2024-09-10 15:30:00,207.2,207.64,207.13,207.5,7728.0,202.5096,202.9397,202.4412,202.8028,7728.0
2024-09-10 15:35:00,207.5,207.5,206.61,206.61,16791.0,202.8028,202.8028,201.933,201.933,16791.0
2024-09-10 15:40:00,206.6,207.42,206.6,207.27,11109.0,201.9232,202.7247,201.9232,202.5781,11109.0
2024-09-10 15:45:00,207.31,207.57,207.17,207.26,14516.0,202.6171,202.8713,202.4803,202.5683,14516.0
2024-09-10 15:50:00,207.24,207.57,207.08,207.45,25800.0,202.5487,202.8713,202.3924,202.754,25800.0
2024-09-10 15:55:00,207.45,207.51,206.81,206.89,75315.0,202.754,202.8126,202.1285,202.2067,75315.0
2024-09-11 09:30:00,206.02,206.51,204.6,204.6,12927.0,201.3564,201.8353,199.9685,199.9685,12927.0
2024-09-11 09:35:00,204.12,205.03,204.0,204.53,8011.0,199.4994,200.3888,199.3821,199.9001,8011.0
2024-09-11 09:40:00,204.5,205.01,203.92,204.05,4988.0,199.8708,200.3692,199.3039,199.4309,4988.0
2024-09-11 09:45:00,203.52,203.77,203.19,203.6,7447.0,198.9129,199.1573,198.5904,198.9911,7447.0
2024-09-11 09:50:00,203.6,203.6,202.88,203.39,9175.0,198.9911,198.9911,198.2874,198.7859,9175.0
2024-09-11 09:55:00,203.34,204.05,203.01,204.05,9375.0,198.737,199.4309,198.4145,199.4309,9375.0
2024-09-11 10:00:00,203.91,204.05,202.98,202.98,12580.0,199.2941,199.4309,198.3852,198.3852,12580.0
2024-09-11 10:05:00,203.08,203.48,202.35,203.48,18948.0,198.4829,198.8738,197.7694,198.8738,18948.0
2024-09-11 10:10:00,203.39,203.67,203.09,203.18,22839.0,198.7859,199.0595,198.4927,198.5806,22839.0
2024-09-11 10:15:00,203.18,203.75,203.11,203.12,33331.0,198.5806,199.1377,198.5122,198.522,33331.0
2024-09-11 10:20:00,203.36,203.99,203.02,203.5,32195.0,198.7566,199.3723,198.4243,198.8934,32195.0
2024-09-11 10:25:00,203.61,203.66,203.2,203.58,4877.0,199.0009,199.0498,198.6002,198.9716,4877.0
2024-09-11 10:30:00,203.66,203.97,203.48,203.8,8895.0,199.0498,199.3528,198.8738,199.1866,8895.0
2024-09-11 10:35:00,203.81,204.42,203.81,204.42,3994.0,199.1964,199.7926,199.1964,199.7926,3994.0
2024-09-11 10:40:00,204.37,204.42,204.05,204.29,6166.0,199.7437,199.7926,199.4309,199.6655,6166.0
2024-09-11 10:45:00,204.31,204.31,204.03,204.25,1500.0,199.6851,199.6851,199.4114,199.6264,1500.0
2024-09-11 10:50:00,204.44,205.05,204.39,204.91,4989.0,199.8121,200.4083,199.7632,200.2715,4989.0
2024-09-11 10:55:00,205.17,205.77,205.15,205.69,2347.0,200.5256,201.112,200.506,201.0338,2347.0
2024-09-11 11:00:00,205.77,206.02,205.35,206.02,8800.0,201.112,201.3564,200.7015,201.3564,8800.0
2024-09-11 11:05:00,206.05,206.52,206.05,206.4,7001.0,201.3857,201.845,201.3857,201.7277,7001.0
2024-09-11 11:10:00,206.39,207.11,206.33,206.78,10251.0,201.718,202.4217,201.6593,202.0991,10251.0
2024-09-11 11:15:00,206.9,207.13,206.68,206.86,4678.0,202.2164,202.4412,202.0014,202.1773,4678.0
2024-09-11 11:20:00,206.75,206.93,206.23,206.66,4054.0,202.0698,202.2458,201.5616,201.9819,4054.0
2024-09-11 11:25:00,206.81,206.92,206.58,206.92,924.0,202.1285,202.236,201.9037,202.236,924.0
2024-09-11 11:30:00,206.76,206.93,206.59,206.7,1859.0,202.0796,202.2458,201.9134,202.021,1859.0
2024-09-11 11:35:00,206.83,207.1,206.71,207.1,5279.0,202.148,202.4119,202.0307,202.4119,5279.0
2024-09-11 11:40:00,206.99,207.18,206.98,207.08,1100.0,202.3044,202.4901,202.2946,202.3924,1100.0
2024-09-11 11:45:00,207.17,207.17,206.77,206.78,2855.0,202.4803,202.4803,202.0894,202.0991,2855.0
2024-09-11 11:50:00,206.77,206.77,206.42,206.53,9006.0,202.0894,202.0894,201.7473,201.8548,9006.0
2024-09-11 11:55:00,206.44,206.45,206.05,206.44,10355.0,201.7668,201.7766,201.3857,201.7668,10355.0
2024-09-11 12:00:00,206.31,206.63,206.15,206.63,900.0,201.6398,201.9525,201.4834,201.9525,900.0
2024-09-11 12:05:00,206.7,206.78,206.28,206.35,2250.0,202.021,202.0991,201.6105,201.6789,2250.0
2024-09-11 12:10:00,206.22,206.53,205.99,206.11,1650.0,201.5518,201.8548,201.327,201.4443,1650.0
2024-09-11 12:15:00,206.21,206.39,206.09,206.32,1200.0,201.542,201.718,201.4248,201.6496,1200.0
2024-09-11 12:20:00,206.5,206.62,206.09,206.09,1800.0,201.8255,201.9428,201.4248,201.4248,1800.0
2024-09-11 12:25:00,206.32,206.45,206.29,206.41,1630.0,201.6496,201.7766,201.6202,201.7375,1630.0
2024-09-11 12:30:00,206.51,206.56,206.3,206.33,2241.0,201.8353,201.8841,201.63,201.6593,2241.0
2024-09-11 12:35:00,206.54,206.56,206.26,206.5,3515.0,201.8646,201.8841,201.5909,201.8255,3515.0
2024-09-11 12:40:00,206.53,206.64,206.24,206.27,1800.0,201.8548,201.9623,201.5714,201.6007,1800.0
2024-09-11 12:45:00,206.26,206.4,206.16,206.16,825.0,201.5909,201.7277,201.4932,201.4932,825.0
2024-09-11 12:50:00,206.31,206.36,206.26,206.36,1798.0,201.6398,201.6887,201.5909,201.6887,1798.0
2024-09-11 12:55:00,206.3,206.48,206.16,206.48,1401.0,201.63,201.8059,201.4932,201.8059,1401.0
2024-09-11 13:00:00,206.36,206.86,206.36,206.83,1828.0,201.6887,202.1773,201.6887,202.148,1828.0
2024-09-11 13:05:00,206.81,207.0,206.81,206.87,1405.0,202.1285,202.3142,202.1285,202.1871,1405.0
2024-09-11 13:10:00,207.07,207.25,207.0,207.25,500.0,202.3826,202.5585,202.3142,202.5585,500.0
2024-09-11 13:15:00,207.2,207.28,207.02,207.02,2208.0,202.5096,202.5878,202.3337,202.3337,2208.0
2024-09-11 13:20:00,206.97,206.98,206.63,206.63,1550.0,202.2848,202.2946,201.9525,201.9525,1550.0
2024-09-11 13:25:00,206.71,206.81,206.58,206.58,928.0,202.0307,202.1285,201.9037,201.9037,928.0
2024-09-11 13:30:00,206.71,206.85,206.58,206.82,1336.0,202.0307,202.1676,201.9037,202.1382,1336.0
2024-09-11 13:35:00,206.87,206.95,206.68,206.95,1201.0,202.1871,202.2653,202.0014,202.2653,1201.0
2024-09-11 13:40:00,206.95,207.11,206.93,207.11,901.0,202.2653,202.4217,202.2458,202.4217,901.0
2024-09-11 13:45:00,207.06,207.5,207.06,207.44,2458.0,202.3728,202.8028,202.3728,202.7442,2458.0
2024-09-11 13:50:00,207.45,207.51,207.06,207.06,2200.0,202.754,202.8126,202.3728,202.3728,2200.0
2024-09-11 13:55:00,207.16,207.16,206.87,206.94,472.0,202.4705,202.4705,202.1871,202.2555,472.0
2024-09-11 14:00:00,206.87,207.17,206.85,207.17,1113.0,202.1871,202.4803,202.1676,202.4803,1113.0
2024-09-11 14:05:00,207.15,207.15,206.95,207.09,1120.0,202.4608,202.4608,202.2653,202.4021,1120.0
2024-09-11 14:10:00,207.16,207.18,206.82,206.82,1990.0,202.4705,202.4901,202.1382,202.1382,1990.0
2024-09-11 14:15:00,206.75,207.02,206.59,206.81,1600.0,202.0698,202.3337,201.9134,202.1285,1600.0
2024-09-11 14:20:00,206.81,207.04,206.81,207.0,800.0,202.1285,202.3533,202.1285,202.3142,800.0
2024-09-11 14:25:00,207.18,207.29,206.94,207.17,1654.0,202.4901,202.5976,202.2555,202.4803,1654.0
2024-09-11 14:30:00,207.18,207.36,207.16,207.36,1409.0,202.4901,202.666,202.4705,202.666,1409.0
2024-09-11 14:35:00,207.26,207.69,207.11,207.56,4836.0,202.5683,202.9885,202.4217,202.8615,4836.0
2024-09-11 14:40:00,207.6,207.79,207.57,207.74,1900.0,202.9006,203.0863,202.8713,203.0374,1900.0
2024-09-11 14:45:00,207.78,207.86,207.55,207.85,3377.0,203.0765,203.1547,202.8517,203.1449,3377.0
2024-09-11 14:50:00,207.83,207.83,206.98,207.11,4566.0,203.1254,203.1254,202.2946,202.4217,4566.0
2024-09-11 14:55:00,207.4,207.48,207.17,207.26,2073.0,202.7051,202.7833,202.4803,202.5683,2073.0
2024-09-11 15:00:00,207.04,207.25,207.02,207.25,1514.0,202.3533,202.5585,202.3337,202.5585,1514.0
2024-09-11 15:05:00,207.18,207.48,207.04,207.38,8247.0,202.4901,202.7833,202.3533,202.6856,8247.0
2024-09-11 15:10:00,207.44,207.44,207.23,207.31,1554.0,202.7442,202.7442,202.539,202.6171,1554.0
2024-09-11 15:15:00,207.37,207.67,207.35,207.58,2807.0,202.6758,202.969,202.6562,202.881,2807.0
2024-09-11 15:20:00,207.68,207.84,207.48,207.51,5609.0,202.9788,203.1352,202.7833,202.8126,5609.0
2024-09-11 15:25:00,207.67,207.97,207.56,207.97,2458.0,202.969,203.2622,202.8615,203.2622,2458.0
2024-09-11 15:30:00,207.74,207.77,207.47,207.67,4905.0,203.0374,203.0667,202.7735,202.969,4905.0
2024-09-11 15:35:00,207.62,207.68,207.18,207.18,6036.0,202.9201,202.9788,202.4901,202.4901,6036.0
2024-09-11 15:40:00,207.18,207.43,207.04,207.35,7652.0,202.4901,202.7344,202.3533,202.6562,7652.0
2024-09-11 15:45:00,207.37,207.93,207.36,207.91,10494.0,202.6758,203.2231,202.666,203.2036,10494.0
2024-09-11 15:50:00,207.95,208.0,207.17,207.68,27386.0,203.2427,203.2915,202.4803,202.9788,27386.0
2024-09-11 15:55:00,207.68,208.43,207.57,208.28,82766.0,202.9788,203.7118,202.8713,203.5652,82766.0
2024-09-12 09:30:00,208.55,212.3,208.55,210.73,12071.0,203.8291,207.4942,203.8291,205.9597,12071.0
2024-09-12 09:35:00,210.6,211.25,209.7,210.31,7041.0,205.8327,206.468,204.953,205.5492,7041.0
2024-09-12 09:40:00,210.87,211.4,210.61,210.63,3382.0,206.0966,206.6146,205.8424,205.862,3382.0
2024-09-12 09:45:00,210.6,210.89,209.71,209.71,4400.0,205.8327,206.1161,204.9628,204.9628,4400.0
2024-09-12 09:50:00,209.59,209.8,208.58,209.8,2761.0,204.8455,205.0508,203.8584,205.0508,2761.0
2024-09-12 09:55:00,209.87,209.91,209.23,209.23,1294.0,205.1192,205.1583,204.4937,204.4937,1294.0
2024-09-12 10:00:00,209.6,209.92,209.01,209.01,3596.0,204.8553,205.1681,204.2787,204.2787,3596.0
2024-09-12 10:05:00,209.16,209.6,209.06,209.09,2686.0,204.4253,204.8553,204.3275,204.3569,2686.0
2024-09-12 10:10:00,209.25,209.75,209.12,209.67,3328.0,204.5132,205.0019,204.3862,204.9237,3328.0
2024-09-12 10:15:00,209.66,210.18,209.61,209.92,1693.0,204.914,205.4222,204.8651,205.1681,1693.0
2024-09-12 10:20:00,209.95,210.73,209.87,210.64,6983.0,205.1974,205.9597,205.1192,205.8718,6983.0
2024-09-12 10:25:00,211.0,211.31,210.74,211.31,6458.0,206.2236,206.5266,205.9695,206.5266,6458.0
2024-09-12 10:30:00,211.2,211.25,210.82,210.82,1713.0,206.4191,206.468,206.0477,206.0477,1713.0
2024-09-12 10:35:00,211.15,211.16,210.21,210.71,9392.0,206.3702,206.38,205.4515,205.9402,9392.0
2024-09-12 10:40:00,210.69,211.0,210.49,210.77,3130.0,205.9206,206.2236,205.7252,205.9988,3130.0
2024-09-12 10:45:00,210.86,211.05,210.71,210.84,1508.0,206.0868,206.2725,205.9402,206.0672,1508.0
2024-09-12 10:50:00,211.06,211.12,210.65,210.7,3340.0,206.2823,206.3409,205.8815,205.9304,3340.0
2024-09-12 10:55:00,210.67,211.02,210.44,210.61,2150.0,205.9011,206.2432,205.6763,205.8424,2150.0
2024-09-12 11:00:00,210.14,210.39,210.04,210.24,1935.0,205.3831,205.6274,205.2853,205.4808,1935.0
2024-09-12 11:05:00,210.21,210.41,209.96,210.15,2625.0,205.4515,205.647,205.2072,205.3929,2625.0
2024-09-12 11:10:00,209.9,210.56,209.9,210.51,1245.0,205.1485,205.7936,205.1485,205.7447,1245.0
2024-09-12 11:15:00,210.04,210.3,210.04,210.3,2000.0,205.2853,205.5395,205.2853,205.5395,2000.0
2024-09-12 11:20:00,210.39,210.55,210.08,210.08,2300.0,205.6274,205.7838,205.3244,205.3244,2300.0
2024-09-12 11:25:00,210.08,210.08,209.8,209.86,2536.0,205.3244,205.3244,205.0508,205.1094,2536.0
2024-09-12 11:30:00,210.0,210.36,210.0,210.36,980.0,205.2463,205.5981,205.2463,205.5981,980.0
2024-09-12 11:35:00,210.38,210.61,210.1,210.5,4203.0,205.6177,205.8424,205.344,205.7349,4203.0
2024-09-12 11:40:00,210.62,210.78,210.44,210.44,1366.0,205.8522,206.0086,205.6763,205.6763,1366.0
2024-09-12 11:45:00,210.38,210.6,210.21,210.52,1509.0,205.6177,205.8327,205.4515,205.7545,1509.0
2024-09-12 11:50:00,210.38,210.48,210.07,210.07,2071.0,205.6177,205.7154,205.3147,205.3147,2071.0
2024-09-12 11:55:00,210.39,210.46,209.83,210.2,1812.0,205.6274,205.6958,205.0801,205.4417,1812.0
2024-09-12 12:00:00,209.97,210.1,209.96,210.06,1350.0,205.2169,205.344,205.2072,205.3049,1350.0
2024-09-12 12:05:00,210.0,210.0,209.82,209.98,1522.0,205.2463,205.2463,205.0703,205.2267,1522.0
2024-09-12 12:10:00,210.08,210.15,209.85,209.99,2178.0,205.3244,205.3929,205.0997,205.2365,2178.0
2024-09-12 12:15:00,210.15,210.15,209.85,209.99,1486.0,205.3929,205.3929,205.0997,205.2365,1486.0
2024-09-12 12:20:00,209.99,210.29,209.85,210.16,3409.0,205.2365,205.5297,205.0997,205.4026,3409.0
2024-09-12 12:25:00,209.96,209.96,209.86,209.87,300.0,205.2072,205.2072,205.1094,205.1192,300.0
2024-09-12 12:30:00,210.07,210.07,209.59,209.76,4017.0,205.3147,205.3147,204.8455,205.0117,4017.0
2024-09-12 12:35:00,209.69,209.83,209.28,209.42,3536.0,204.9433,205.0801,204.5426,204.6794,3536.0
2024-09-12 12:40:00,209.51,209.84,209.37,209.84,790.0,204.7673,205.0899,204.6305,205.0899,790.0
2024-09-12 12:45:00,209.73,209.8,209.6,209.72,1298.0,204.9824,205.0508,204.8553,204.9726,1298.0
2024-09-12 12:50:00,209.7,210.11,209.7,209.97,2052.0,204.953,205.3538,204.953,205.2169,2052.0
2024-09-12 12:55:00,210.1,210.24,209.98,210.18,3166.0,205.344,205.4808,205.2267,205.4222,3166.0
2024-09-12 13:00:00,210.08,210.34,210.08,210.3,1900.0,205.3244,205.5786,205.3244,205.5395,1900.0
2024-09-12 13:05:00,210.22,210.38,210.22,210.38,400.0,205.4613,205.6177,205.4613,205.6177,400.0
2024-09-12 13:10:00,210.33,210.33,210.22,210.32,4450.0,205.5688,205.5688,205.4613,205.559,4450.0
2024-09-12 13:15:00,210.29,210.5,210.29,210.34,2126.0,205.5297,205.7349,205.5297,205.5786,2126.0
2024-09-12 13:20:00,210.37,210.56,210.34,210.56,1563.0,205.6079,205.7936,205.5786,205.7936,1563.0
2024-09-12 13:25:00,210.52,210.62,210.4,210.4,1638.0,205.7545,205.8522,205.6372,205.6372,1638.0
2024-09-12 13:30:00,210.58,210.79,210.58,210.79,2026.0,205.8131,206.0184,205.8131,206.0184,2026.0
2024-09-12 13:35:00,210.76,210.93,210.71,210.75,2240.0,205.9891,206.1552,205.9402,205.9793,2240.0
2024-09-12 13:40:00,210.88,210.99,210.87,210.94,400.0,206.1063,206.2138,206.0966,206.165,400.0
2024-09-12 13:45:00,210.97,211.36,210.96,211.34,2570.0,206.1943,206.5755,206.1845,206.5559,2570.0
2024-09-12 13:50:00,211.49,211.86,211.49,211.86,1801.0,206.7025,207.0642,206.7025,207.0642,1801.0
2024-09-12 13:55:00,211.84,212.35,211.84,212.06,4034.0,207.0446,207.5431,207.0446,207.2596,4034.0
2024-09-12 14:00:00,211.97,211.97,211.49,211.55,12948.0,207.1717,207.1717,206.7025,206.7612,12948.0
2024-09-12 14:05:00,211.5,211.5,210.81,210.87,2222.0,206.7123,206.7123,206.0379,206.0966,2222.0
2024-09-12 14:10:00,210.87,210.9,210.85,210.86,300.0,206.0966,206.1259,206.077,206.0868,300.0
2024-09-12 14:15:00,210.63,210.67,210.59,210.59,1288.0,205.862,205.9011,205.8229,205.8229,1288.0
2024-09-12 14:20:00,210.53,210.66,210.25,210.41,3750.0,205.7643,205.8913,205.4906,205.647,3750.0
2024-09-12 14:25:00,210.41,210.58,210.36,210.37,900.0,205.647,205.8131,205.5981,205.6079,900.0
2024-09-12 14:30:00,210.25,210.48,209.96,210.31,1932.0,205.4906,205.7154,205.2072,205.5492,1932.0
2024-09-12 14:35:00,210.38,210.39,210.22,210.39,2126.0,205.6177,205.6274,205.4613,205.6274,2126.0
2024-09-12 14:40:00,210.31,210.46,210.08,210.08,800.0,205.5492,205.6958,205.3244,205.3244,800.0
2024-09-12 14:45:00,210.2,210.22,209.91,209.91,1400.0,205.4417,205.4613,205.1583,205.1583,1400.0
2024-09-12 14:50:00,209.88,209.89,209.11,209.4,5792.0,205.129,205.1387,204.3764,204.6598,5792.0
2024-09-12 14:55:00,209.42,209.69,209.41,209.62,4682.0,204.6794,204.9433,204.6696,204.8749,4682.0
2024-09-12 15:00:00,209.76,209.91,209.5,209.91,1993.0,205.0117,205.1583,204.7576,205.1583,1993.0
2024-09-12 15:05:00,209.74,210.18,209.73,210.03,2374.0,204.9921,205.4222,204.9824,205.2756,2374.0
2024-09-12 15:10:00,210.2,210.51,210.11,210.5,3114.0,205.4417,205.7447,205.3538,205.7349,3114.0
2024-09-12 15:15:00,210.52,210.82,210.52,210.59,8631.0,205.7545,206.0477,205.7545,205.8229,8631.0
2024-09-12 15:20:00,210.62,211.08,210.62,210.97,3383.0,205.8522,206.3018,205.8522,206.1943,3383.0
2024-09-12 15:25:00,210.96,211.28,210.75,211.28,7338.0,206.1845,206.4973,205.9793,206.4973,7338.0
2024-09-12 15:30:00,211.21,211.29,210.96,211.16,6788.0,206.4289,206.5071,206.1845,206.38,6788.0
2024-09-12 15:35:00,211.18,211.4,211.09,211.25,4378.0,206.3995,206.6146,206.3116,206.468,4378.0
2024-09-12 15:40:00,211.15,211.15,210.77,210.81,5458.0,206.3702,206.3702,205.9988,206.0379,5458.0
2024-09-12 15:45:00,210.62,210.69,209.79,209.79,13059.0,205.8522,205.9206,205.041,205.041,13059.0
2024-09-12 15:50:00,209.72,210.56,209.62,210.42,15750.0,204.9726,205.7936,204.8749,205.6567,15750.0
2024-09-12 15:55:00,210.42,210.71,210.3,210.7,62543.0,205.6567,205.9402,205.5395,205.9304,62543.0
2024-09-13 09:30:00,212.09,213.71,212.09,213.65,8031.0,207.2889,208.8723,207.2889,208.8136,8031.0
2024-09-13 09:35:00,213.36,213.37,212.61,213.1,2447.0,208.5302,208.54,207.7972,208.2761,2447.0
2024-09-13 09:40:00,213.08,213.08,212.45,212.45,1350.0,208.2565,208.2565,207.6408,207.6408,1350.0
2024-09-13 09:45:00,212.9,214.2,212.9,214.2,3464.0,208.0806,209.3512,208.0806,209.3512,3464.0
2024-09-13 09:50:00,214.56,214.9,214.15,214.18,1733.0,209.703,210.0353,209.3023,209.3316,1733.0
2024-09-13 09:55:00,214.66,214.88,214.51,214.64,4554.0,209.8008,210.0158,209.6542,209.7812,4554.0
2024-09-13 10:00:00,214.63,215.17,213.75,214.09,5375.0,209.7714,210.2992,208.9114,209.2437,5375.0
2024-09-13 10:05:00,214.01,214.99,213.78,214.83,8092.0,209.1655,210.1233,208.9407,209.9669,8092.0
2024-09-13 10:10:00,214.57,215.16,214.57,214.83,3570.0,209.7128,210.2894,209.7128,209.9669,3570.0
2024-09-13 10:15:00,215.0,215.37,214.99,215.14,1536.0,210.1331,210.4947,210.1233,210.2699,1536.0
2024-09-13 10:20:00,215.16,215.76,215.12,215.65,2439.0,210.2894,210.8759,210.2504,210.7684,2439.0
2024-09-13 10:25:00,215.9,215.95,215.19,215.63,7836.0,211.0127,211.0616,210.3188,210.7488,7836.0
2024-09-13 10:30:00,215.62,215.74,215.1,215.15,11940.0,210.739,210.8563,210.2308,210.2797,11940.0
2024-09-13 10:35:00,215.1,215.7,214.84,215.7,2880.0,210.2308,210.8172,209.9767,210.8172,2880.0
2024-09-13 10:40:00,215.84,216.23,215.71,216.13,2657.0,210.9541,211.3352,210.827,211.2375,2657.0
2024-09-13 10:45:00,216.26,216.43,215.97,216.43,3112.0,211.3645,211.5307,211.0811,211.5307,3112.0
2024-09-13 10:50:00,216.27,216.35,216.01,216.01,1551.0,211.3743,211.4525,211.1202,211.1202,1551.0
2024-09-13 10:55:00,216.16,216.23,215.57,215.8,5269.0,211.2668,211.3352,210.6902,210.915,5269.0
2024-09-13 11:00:00,215.77,215.78,215.58,215.75,3525.0,210.8856,210.8954,210.6999,210.8661,3525.0
2024-09-13 11:05:00,215.61,215.79,215.4,215.66,6147.0,210.7293,210.9052,210.524,210.7781,6147.0
2024-09-13 11:10:00,215.68,215.7,215.45,215.45,1862.0,210.7977,210.8172,210.5729,210.5729,1862.0
2024-09-13 11:15:00,215.64,215.76,215.28,215.48,7166.0,210.7586,210.8759,210.4067,210.6022,7166.0
2024-09-13 11:20:00,215.41,215.67,215.24,215.47,14461.0,210.5338,210.7879,210.3676,210.5924,14461.0
2024-09-13 11:25:00,215.49,215.76,215.28,215.4,5199.0,210.612,210.8759,210.4067,210.524,5199.0
2024-09-13 11:30:00,215.29,215.75,215.29,215.75,2202.0,210.4165,210.8661,210.4165,210.8661,2202.0
2024-09-13 11:35:00,215.75,216.21,215.75,216.21,6451.0,210.8661,211.3157,210.8661,211.3157,6451.0
2024-09-13 11:40:00,216.22,216.94,216.08,216.94,6538.0,211.3255,212.0292,211.1886,212.0292,6538.0
2024-09-13 11:45:00,216.76,216.96,216.67,216.96,1960.0,211.8532,212.0487,211.7653,212.0487,1960.0
2024-09-13 11:50:00,216.72,216.93,216.65,216.93,2226.0,211.8141,212.0194,211.7457,212.0194,2226.0
2024-09-13 11:55:00,216.93,216.93,216.5,216.5,1535.0,212.0194,212.0194,211.5991,211.5991,1535.0
2024-09-13 12:00:00,216.62,216.66,216.35,216.35,2058.0,211.7164,211.7555,211.4525,211.4525,2058.0
2024-09-13 12:05:00,216.32,216.32,215.96,216.31,2700.0,211.4232,211.4232,211.0713,211.4134,2700.0
2024-09-13 12:10:00,216.34,216.48,216.22,216.24,1962.0,211.4427,211.5796,211.3255,211.345,1962.0
2024-09-13 12:15:00,216.39,216.6,216.39,216.4,2299.0,211.4916,211.6969,211.4916,211.5014,2299.0
2024-09-13 12:20:00,216.55,216.55,216.28,216.35,2593.0,211.648,211.648,211.3841,211.4525,2593.0
2024-09-13 12:25:00,216.35,216.56,216.34,216.51,1558.0,211.4525,211.6578,211.4427,211.6089,1558.0
2024-09-13 12:30:00,216.48,216.48,216.3,216.3,1353.0,211.5796,211.5796,211.4036,211.4036,1353.0
2024-09-13 12:35:00,216.4,216.71,216.37,216.71,1200.0,211.5014,211.8044,211.4721,211.8044,1200.0
2024-09-13 12:40:00,216.67,216.88,216.66,216.77,1682.0,211.7653,211.9705,211.7555,211.863,1682.0
2024-09-13 12:45:00,216.66,216.66,216.45,216.57,1374.0,211.7555,211.7555,211.5502,211.6675,1374.0
2024-09-13 12:50:00,216.38,216.54,216.38,216.47,500.0,211.4818,211.6382,211.4818,211.5698,500.0
2024-09-13 12:55:00,216.4,216.54,216.39,216.53,510.0,211.5014,211.6382,211.4916,211.6284,510.0
2024-09-13 13:00:00,216.54,216.63,216.39,216.63,1926.0,211.6382,211.7262,211.4916,211.7262,1926.0
2024-09-13 13:05:00,216.64,216.69,216.43,216.53,1700.0,211.7359,211.7848,211.5307,211.6284,1700.0
2024-09-13 13:10:00,216.53,216.86,216.53,216.83,3438.0,211.6284,211.951,211.6284,211.9216,3438.0
2024-09-13 13:15:00,216.78,216.93,216.78,216.84,600.0,211.8728,212.0194,211.8728,211.9314,600.0
2024-09-13 13:20:00,216.96,217.19,216.77,216.94,4022.0,212.0487,212.2735,211.863,212.0292,4022.0
2024-09-13 13:25:00,216.93,217.11,216.92,217.11,300.0,212.0194,212.1953,212.0096,212.1953,300.0
2024-09-13 13:30:00,217.11,217.16,216.89,216.92,7662.0,212.1953,212.2442,211.9803,212.0096,7662.0
2024-09-13 13:35:00,216.94,217.35,216.81,217.35,4091.0,212.0292,212.4299,211.9021,212.4299,4091.0
2024-09-13 13:40:00,217.24,217.26,217.09,217.21,700.0,212.3224,212.3419,212.1758,212.293,700.0
2024-09-13 13:45:00,217.21,217.22,216.9,216.9,3407.0,212.293,212.3028,211.9901,211.9901,3407.0
2024-09-13 13:50:00,216.98,216.98,216.43,216.43,1200.0,212.0682,212.0682,211.5307,211.5307,1200.0
2024-09-13 13:55:00,216.51,216.51,216.15,216.33,2942.0,211.6089,211.6089,211.257,211.433,2942.0
2024-09-13 14:00:00,216.28,216.28,215.97,216.12,5214.0,211.3841,211.3841,211.0811,211.2277,5214.0
2024-09-13 14:05:00,216.12,216.68,216.12,216.68,1821.0,211.2277,211.775,211.2277,211.775,1821.0
2024-09-13 14:10:00,216.39,216.62,216.37,216.47,1279.0,211.4916,211.7164,211.4721,211.5698,1279.0
2024-09-13 14:15:00,216.56,216.56,216.2,216.2,700.0,211.6578,211.6578,211.3059,211.3059,700.0
2024-09-13 14:20:00,216.36,216.36,215.9,216.05,5119.0,211.4623,211.4623,211.0127,211.1593,5119.0
2024-09-13 14:25:00,215.98,216.14,215.9,215.98,7610.0,211.0909,211.2473,211.0127,211.0909,7610.0
2024-09-13 14:30:00,216.06,216.29,216.04,216.22,3296.0,211.1691,211.3939,211.1495,211.3255,3296.0
2024-09-13 14:35:00,216.27,216.29,216.17,216.22,900.0,211.3743,211.3939,211.2766,211.3255,900.0
2024-09-13 14:40:00,216.22,216.6,216.15,216.36,1600.0,211.3255,211.6969,211.257,211.4623,1600.0
2024-09-13 14:45:00,216.59,216.59,216.32,216.43,1000.0,211.6871,211.6871,211.4232,211.5307,1000.0
2024-09-13 14:50:00,216.35,216.49,216.14,216.43,6747.0,211.4525,211.5893,211.2473,211.5307,6747.0
2024-09-13 14:55:00,216.47,216.67,216.4,216.67,4771.0,211.5698,211.7653,211.5014,211.7653,4771.0
2024-09-13 15:00:00,216.66,216.66,216.38,216.46,2194.0,211.7555,211.7555,211.4818,211.56,2194.0
2024-09-13 15:05:00,216.56,216.78,216.51,216.59,5931.0,211.6578,211.8728,211.6089,211.6871,5931.0
2024-09-13 15:10:00,216.5,216.86,216.45,216.84,3110.0,211.5991,211.951,211.5502,211.9314,3110.0
2024-09-13 15:15:00,216.7,217.13,216.7,217.09,2897.0,211.7946,212.2149,211.7946,212.1758,2897.0
2024-09-13 15:20:00,217.1,217.16,216.69,216.87,5017.0,212.1855,212.2442,211.7848,211.9607,5017.0
2024-09-13 15:25:00,217.0,217.48,216.95,217.31,4907.0,212.0878,212.5569,212.0389,212.3908,4907.0
2024-09-13 15:30:00,217.31,217.63,217.31,217.55,5943.0,212.3908,212.7035,212.3908,212.6253,5943.0
2024-09-13 15:35:00,217.48,217.59,217.25,217.45,10424.0,212.5569,212.6644,212.3321,212.5276,10424.0
2024-09-13 15:40:00,217.46,217.62,217.33,217.56,7017.0,212.5374,212.6938,212.4103,212.6351,7017.0
2024-09-13 15:45:00,217.66,218.11,217.48,217.99,13506.0,212.7329,213.1727,212.5569,213.0554,13506.0
2024-09-13 15:50:00,217.97,218.01,217.38,217.71,25354.0,213.0358,213.0749,212.4592,212.7817,25354.0
2024-09-13 15:55:00,217.55,217.71,216.73,217.02,87950.0,212.6253,212.7817,211.8239,212.1073,87950.0
2024-09-16 09:30:00,217.24,218.39,216.52,218.39,14996.0,212.3224,213.4463,211.6187,213.4463,14996.0
2024-09-16 09:35:00,218.47,219.05,217.86,218.44,4088.0,213.5245,214.0914,212.9283,213.4952,4088.0
2024-09-16 09:40:00,217.77,218.17,217.58,218.17,1945.0,212.8404,213.2313,212.6547,213.2313,1945.0
2024-09-16 09:45:00,217.53,217.84,216.53,216.68,7873.0,212.6058,212.9088,211.6284,211.775,7873.0
2024-09-16 09:50:00,216.92,217.15,216.18,216.89,19540.0,212.0096,212.2344,211.2864,211.9803,19540.0
2024-09-16 09:55:00,217.0,217.01,216.06,216.26,4500.0,212.0878,212.0976,211.1691,211.3645,4500.0
2024-09-16 10:00:00,216.34,216.43,215.5,215.54,3714.0,211.4427,211.5307,210.6218,210.6608,3714.0
2024-09-16 10:05:00,215.72,216.02,215.5,215.5,2109.0,210.8368,211.13,210.6218,210.6218,2109.0
2024-09-16 10:10:00,215.3,215.3,212.29,212.3,13304.0,210.4263,210.4263,207.4844,207.4942,13304.0
2024-09-16 10:15:00,212.43,212.58,211.34,211.39,11148.0,207.6212,207.7679,206.5559,206.6048,11148.0
2024-09-16 10:20:00,211.42,211.7,210.77,210.77,5732.0,206.6341,206.9078,205.9988,205.9988,5732.0
2024-09-16 10:25:00,210.81,211.94,210.67,211.9,36734.0,206.0379,207.1423,205.9011,207.1032,36734.0
2024-09-16 10:30:00,211.92,212.22,211.52,211.62,12149.0,207.1228,207.416,206.7318,206.8296,12149.0
2024-09-16 10:35:00,211.7,213.0,211.69,213.0,9667.0,206.9078,208.1783,206.898,208.1783,9667.0
2024-09-16 10:40:00,212.95,213.13,212.25,213.08,21770.0,208.1295,208.3054,207.4453,208.2565,21770.0
2024-09-16 10:45:00,213.31,214.05,212.71,213.67,9854.0,208.4813,209.2046,207.8949,208.8332,9854.0
2024-09-16 10:50:00,213.97,214.05,213.41,213.82,5379.0,209.1264,209.2046,208.5791,208.9798,5379.0
2024-09-16 10:55:00,213.81,215.16,213.79,214.78,9636.0,208.97,210.2894,208.9505,209.9181,9636.0
2024-09-16 11:00:00,214.78,215.0,213.9,213.9,3400.0,209.9181,210.1331,209.058,209.058,3400.0
2024-09-16 11:05:00,214.42,214.8,214.04,214.26,6924.0,209.5662,209.9376,209.1948,209.4098,6924.0
2024-09-16 11:10:00,214.25,214.48,213.77,213.77,3350.0,209.4,209.6248,208.9309,208.9309,3350.0
2024-09-16 11:15:00,213.71,214.02,213.53,213.81,3189.0,208.8723,209.1753,208.6963,208.97,3189.0
2024-09-16 11:20:00,213.45,213.55,212.93,213.22,1150.0,208.6182,208.7159,208.1099,208.3934,1150.0
2024-09-16 11:25:00,213.23,213.51,213.03,213.17,4090.0,208.4031,208.6768,208.2077,208.3445,4090.0
2024-09-16 11:30:00,212.98,213.57,212.95,212.95,3480.0,208.1588,208.7354,208.1295,208.1295,3480.0
2024-09-16 11:35:00,212.77,213.08,212.7,212.98,1000.0,207.9536,208.2565,207.8851,208.1588,1000.0
2024-09-16 11:40:00,212.98,214.07,212.98,213.92,10252.0,208.1588,209.2241,208.1588,209.0775,10252.0
2024-09-16 11:45:00,213.8,213.88,213.49,213.49,2005.0,208.9602,209.0384,208.6573,208.6573,2005.0
2024-09-16 11:50:00,213.42,213.58,213.38,213.56,1110.0,208.5888,208.7452,208.5497,208.7257,1110.0
2024-09-16 11:55:00,213.65,213.66,212.82,213.03,5303.0,208.8136,208.8234,208.0024,208.2077,5303.0
2024-09-16 12:00:00,213.12,213.12,212.86,212.88,1000.0,208.2956,208.2956,208.0415,208.0611,1000.0
2024-09-16 12:05:00,212.8,212.99,212.8,212.8,400.0,207.9829,208.1686,207.9829,207.9829,400.0
2024-09-16 12:10:00,213.08,213.08,212.78,212.85,2743.0,208.2565,208.2565,207.9633,208.0317,2743.0
2024-09-16 12:15:00,212.89,213.27,212.89,213.12,3010.0,208.0708,208.4422,208.0708,208.2956,3010.0
2024-09-16 12:20:00,213.12,213.3,213.12,213.17,1200.0,208.2956,208.4716,208.2956,208.3445,1200.0
2024-09-16 12:25:00,213.01,213.44,213.01,213.28,4636.0,208.1881,208.6084,208.1881,208.452,4636.0
2024-09-16 12:30:00,213.42,213.44,212.88,212.88,1400.0,208.5888,208.6084,208.0611,208.0611,1400.0
2024-09-16 12:35:00,213.06,213.23,213.01,213.23,2782.0,208.237,208.4031,208.1881,208.4031,2782.0
2024-09-16 12:40:00,213.19,213.2,212.94,213.09,1259.0,208.364,208.3738,208.1197,208.2663,1259.0
2024-09-16 12:45:00,213.09,213.09,212.79,212.81,1011.0,208.2663,208.2663,207.9731,207.9926,1011.0
2024-09-16 12:50:00,212.97,213.03,212.8,212.8,1100.0,208.149,208.2077,207.9829,207.9829,1100.0
2024-09-16 12:55:00,212.98,213.23,212.84,212.91,7350.0,208.1588,208.4031,208.022,208.0904,7350.0
2024-09-16 13:00:00,213.01,213.07,212.84,212.87,9182.0,208.1881,208.2468,208.022,208.0513,9182.0
2024-09-16 13:05:00,212.9,212.94,212.5,212.65,3422.0,208.0806,208.1197,207.6897,207.8363,3422.0
2024-09-16 13:10:00,212.5,212.87,212.5,212.65,3722.0,207.6897,208.0513,207.6897,207.8363,3722.0
2024-09-16 13:15:00,212.65,212.65,212.5,212.54,1300.0,207.8363,207.8363,207.6897,207.7288,1300.0
2024-09-16 13:20:00,212.67,212.81,212.48,212.48,3727.0,207.8558,207.9926,207.6701,207.6701,3727.0
2024-09-16 13:25:00,212.45,212.56,212.12,212.31,1867.0,207.6408,207.7483,207.3183,207.504,1867.0
2024-09-16 13:30:00,212.48,212.48,212.04,212.42,2290.0,207.6701,207.6701,207.2401,207.6115,2290.0
2024-09-16 13:35:00,212.26,212.44,212.14,212.34,1712.0,207.4551,207.631,207.3378,207.5333,1712.0
2024-09-16 13:40:00,212.43,212.62,212.33,212.59,4103.0,207.6212,207.8069,207.5235,207.7776,4103.0
2024-09-16 13:45:00,212.52,212.85,212.47,212.85,5936.0,207.7092,208.0317,207.6603,208.0317,5936.0
2024-09-16 13:50:00,212.67,212.67,212.4,212.53,3000.0,207.8558,207.8558,207.5919,207.719,3000.0
2024-09-16 13:55:00,212.62,212.87,212.62,212.87,1741.0,207.8069,208.0513,207.8069,208.0513,1741.0
2024-09-16 14:00:00,212.87,212.87,212.53,212.53,1200.0,208.0513,208.0513,207.719,207.719,1200.0
2024-09-16 14:05:00,212.68,212.68,212.22,212.37,3100.0,207.8656,207.8656,207.416,207.5626,3100.0
2024-09-16 14:10:00,212.21,212.8,212.21,212.67,2008.0,207.4062,207.9829,207.4062,207.8558,2008.0
2024-09-16 14:15:00,212.78,212.86,212.47,212.49,2823.0,207.9633,208.0415,207.6603,207.6799,2823.0
2024-09-16 14:20:00,212.4,212.55,212.34,212.4,1200.0,207.5919,207.7385,207.5333,207.5919,1200.0
2024-09-16 14:25:00,212.53,212.72,212.53,212.59,2200.0,207.719,207.9047,207.719,207.7776,2200.0
2024-09-16 14:30:00,212.65,212.75,212.47,212.52,800.0,207.8363,207.934,207.6603,207.7092,800.0
2024-09-16 14:35:00,212.62,212.62,212.22,212.43,2050.0,207.8069,207.8069,207.416,207.6212,2050.0
2024-09-16 14:40:00,212.38,212.5,212.27,212.39,1251.0,207.5724,207.6897,207.4649,207.5822,1251.0
2024-09-16 14:45:00,212.32,212.61,212.25,212.53,2600.0,207.5137,207.7972,207.4453,207.719,2600.0
2024-09-16 14:50:00,212.53,212.63,212.26,212.26,2798.0,207.719,207.8167,207.4551,207.4551,2798.0
2024-09-16 14:55:00,212.45,212.62,212.35,212.48,2625.0,207.6408,207.8069,207.5431,207.6701,2625.0
2024-09-16 15:00:00,212.47,212.47,212.11,212.16,4109.0,207.6603,207.6603,207.3085,207.3574,4109.0
2024-09-16 15:05:00,212.19,212.49,212.03,212.49,4761.0,207.3867,207.6799,207.2303,207.6799,4761.0
2024-09-16 15:10:00,212.35,212.45,212.1,212.13,1719.0,207.5431,207.6408,207.2987,207.328,1719.0
2024-09-16 15:15:00,212.16,212.22,212.0,212.03,2304.0,207.3574,207.416,207.201,207.2303,2304.0
2024-09-16 15:20:00,211.93,212.08,211.9,212.02,2842.0,207.1326,207.2792,207.1032,207.2205,2842.0
2024-09-16 15:25:00,212.07,212.3,212.07,212.12,4245.0,207.2694,207.4942,207.2694,207.3183,4245.0
2024-09-16 15:30:00,212.19,212.2,211.93,212.19,3566.0,207.3867,207.3965,207.1326,207.3867,3566.0
2024-09-16 15:35:00,212.08,212.08,211.61,211.95,8039.0,207.2792,207.2792,206.8198,207.1521,8039.0
2024-09-16 15:40:00,212.0,212.39,211.94,212.33,5133.0,207.201,207.5822,207.1423,207.5235,5133.0
2024-09-16 15:45:00,212.33,212.71,212.33,212.59,9447.0,207.5235,207.8949,207.5235,207.7776,9447.0
2024-09-16 15:50:00,212.53,212.99,212.35,212.98,19937.0,207.719,208.1686,207.5431,208.1588,19937.0
2024-09-16 15:55:00,212.99,213.06,212.19,212.43,43656.0,208.1686,208.237,207.3867,207.6212,43656.0
2024-09-17 09:30:00,213.6,214.0,213.3,213.6,9502.0,208.7648,209.1557,208.4716,208.7648,9502.0
2024-09-17 09:35:00,213.49,213.72,213.01,213.1,1900.0,208.6573,208.882,208.1881,208.2761,1900.0
2024-09-17 09:40:00,213.36,213.41,212.88,213.11,1350.0,208.5302,208.5791,208.0611,208.2859,1350.0
2024-09-17 09:45:00,213.03,213.04,212.64,212.64,500.0,208.2077,208.2174,207.8265,207.8265,500.0
2024-09-17 09:50:00,212.64,212.95,212.5,212.95,2503.0,207.8265,208.1295,207.6897,208.1295,2503.0
2024-09-17 09:55:00,212.78,212.94,212.52,212.65,2645.0,207.9633,208.1197,207.7092,207.8363,2645.0
2024-09-17 10:00:00,212.45,212.97,212.41,212.41,4892.0,207.6408,208.149,207.6017,207.6017,4892.0
2024-09-17 10:05:00,212.48,212.95,212.48,212.87,4031.0,207.6701,208.1295,207.6701,208.0513,4031.0
2024-09-17 10:10:00,212.49,212.71,212.28,212.29,1500.0,207.6799,207.8949,207.4746,207.4844,1500.0
2024-09-17 10:15:00,212.7,212.93,212.5,212.53,2300.0,207.8851,208.1099,207.6897,207.719,2300.0
2024-09-17 10:20:00,212.64,212.64,212.51,212.62,722.0,207.8265,207.8265,207.6994,207.8069,722.0
2024-09-17 10:25:00,212.34,212.61,212.15,212.34,2132.0,207.5333,207.7972,207.3476,207.5333,2132.0
2024-09-17 10:30:00,212.27,212.46,212.03,212.19,3523.0,207.4649,207.6506,207.2303,207.3867,3523.0
2024-09-17 10:35:00,212.02,212.38,211.9,212.28,3373.0,207.2205,207.5724,207.1032,207.4746,3373.0
2024-09-17 10:40:00,212.2,212.2,211.93,212.02,1200.0,207.3965,207.3965,207.1326,207.2205,1200.0
2024-09-17 10:45:00,212.02,212.02,211.63,211.86,4190.0,207.2205,207.2205,206.8394,207.0642,4190.0
2024-09-17 10:50:00,212.01,212.15,211.83,211.86,2767.0,207.2108,207.3476,207.0348,207.0642,2767.0
2024-09-17 10:55:00,211.67,212.48,211.67,212.41,4897.0,206.8785,207.6701,206.8785,207.6017,4897.0
2024-09-17 11:00:00,212.4,212.96,212.39,212.9,6322.0,207.5919,208.1393,207.5822,208.0806,6322.0
2024-09-17 11:05:00,212.9,213.34,212.87,213.34,4020.0,208.0806,208.5106,208.0513,208.5106,4020.0
2024-09-17 11:10:00,213.31,213.63,213.15,213.4,5181.0,208.4813,208.7941,208.3249,208.5693,5181.0
2024-09-17 11:15:00,213.26,213.65,213.26,213.65,2626.0,208.4325,208.8136,208.4325,208.8136,2626.0
2024-09-17 11:20:00,213.75,214.01,213.67,213.86,8978.0,208.9114,209.1655,208.8332,209.0189,8978.0
2024-09-17 11:25:00,213.85,213.86,213.61,213.74,2311.0,209.0091,209.0189,208.7745,208.9016,2311.0
2024-09-17 11:30:00,213.65,213.74,213.51,213.61,3282.0,208.8136,208.9016,208.6768,208.7745,3282.0
2024-09-17 11:35:00,213.6,213.65,213.58,213.65,500.0,208.7648,208.8136,208.7452,208.8136,500.0
2024-09-17 11:40:00,213.66,214.14,213.66,214.13,13359.0,208.8234,209.2925,208.8234,209.2828,13359.0
2024-09-17 11:45:00,214.13,214.36,214.05,214.2,6684.0,209.2828,209.5076,209.2046,209.3512,6684.0
2024-09-17 11:50:00,214.23,214.24,213.91,213.91,2813.0,209.3805,209.3903,209.0677,209.0677,2813.0
2024-09-17 11:55:00,213.79,213.79,213.41,213.48,2082.0,208.9505,208.9505,208.5791,208.6475,2082.0
2024-09-17 12:00:00,213.42,213.55,213.22,213.29,1882.0,208.5888,208.7159,208.3934,208.4618,1882.0
2024-09-17 12:05:00,213.31,213.9,213.11,213.9,9704.0,208.4813,209.058,208.2859,209.058,9704.0
2024-09-17 12:10:00,213.75,213.75,213.33,213.33,3350.0,208.9114,208.9114,208.5009,208.5009,3350.0
2024-09-17 12:15:00,213.2,213.38,212.85,213.35,61603.0,208.3738,208.5497,208.0317,208.5204,61603.0
2024-09-17 12:20:00,213.55,214.01,213.55,213.68,4070.0,208.7159,209.1655,208.7159,208.843,4070.0
2024-09-17 12:25:00,213.56,214.2,213.55,214.2,2859.0,208.7257,209.3512,208.7159,209.3512,2859.0
2024-09-17 12:30:00,214.12,214.14,213.63,213.63,3759.0,209.273,209.2925,208.7941,208.7941,3759.0
2024-09-17 12:35:00,213.43,213.53,213.16,213.45,9313.0,208.5986,208.6963,208.3347,208.6182,9313.0
2024-09-17 12:40:00,213.71,213.71,213.37,213.4,1000.0,208.8723,208.8723,208.54,208.5693,1000.0
2024-09-17 12:45:00,213.39,213.39,213.09,213.1,1919.0,208.5595,208.5595,208.2663,208.2761,1919.0
2024-09-17 12:50:00,213.17,213.75,212.9,213.74,5684.0,208.3445,208.9114,208.0806,208.9016,5684.0
2024-09-17 12:55:00,213.77,213.97,213.38,213.39,4660.0,208.9309,209.1264,208.5497,208.5595,4660.0
2024-09-17 13:00:00,213.47,213.57,213.46,213.57,300.0,208.6377,208.7354,208.6279,208.7354,300.0
2024-09-17 13:05:00,213.59,213.74,213.58,213.73,472.0,208.755,208.9016,208.7452,208.8918,472.0
2024-09-17 13:10:00,213.87,213.89,213.55,213.73,3100.0,209.0287,209.0482,208.7159,208.8918,3100.0
2024-09-17 13:15:00,213.61,214.05,213.61,214.05,1596.0,208.7745,209.2046,208.7745,209.2046,1596.0
2024-09-17 13:20:00,214.05,214.07,213.84,214.0,2382.0,209.2046,209.2241,208.9993,209.1557,2382.0
2024-09-17 13:25:00,214.09,214.1,213.79,213.79,1900.0,209.2437,209.2534,208.9505,208.9505,1900.0
2024-09-17 13:30:00,213.78,213.78,213.12,213.19,5087.0,208.9407,208.9407,208.2956,208.364,5087.0
2024-09-17 13:35:00,213.2,213.29,213.14,213.2,7229.0,208.3738,208.4618,208.3152,208.3738,7229.0
2024-09-17 13:40:00,213.11,213.11,212.93,213.03,3485.0,208.2859,208.2859,208.1099,208.2077,3485.0
2024-09-17 13:45:00,212.89,213.04,212.34,212.89,22938.0,208.0708,208.2174,207.5333,208.0708,22938.0
2024-09-17 13:50:00,212.97,213.22,212.91,213.22,13112.0,208.149,208.3934,208.0904,208.3934,13112.0
2024-09-17 13:55:00,213.13,213.9,213.07,213.9,11035.0,208.3054,209.058,208.2468,209.058,11035.0
2024-09-17 14:00:00,213.77,214.0,213.72,213.9,5302.0,208.9309,209.1557,208.882,209.058,5302.0
2024-09-17 14:05:00,213.83,213.99,213.83,213.97,2400.0,208.9896,209.1459,208.9896,209.1264,2400.0
2024-09-17 14:10:00,213.89,213.89,213.54,213.54,2782.0,209.0482,209.0482,208.7061,208.7061,2782.0
2024-09-17 14:15:00,213.66,213.68,213.55,213.59,1152.0,208.8234,208.843,208.7159,208.755,1152.0
2024-09-17 14:20:00,213.66,213.73,213.55,213.6,4806.0,208.8234,208.8918,208.7159,208.7648,4806.0
2024-09-17 14:25:00,213.57,213.57,213.24,213.3,1000.0,208.7354,208.7354,208.4129,208.4716,1000.0
2024-09-17 14:30:00,213.15,213.52,213.15,213.5,2641.0,208.3249,208.6866,208.3249,208.667,2641.0
2024-09-17 14:35:00,213.51,213.56,213.42,213.42,1700.0,208.6768,208.7257,208.5888,208.5888,1700.0
2024-09-17 14:40:00,213.51,213.93,213.51,213.85,5785.0,208.6768,209.0873,208.6768,209.0091,5785.0
2024-09-17 14:45:00,213.87,213.89,213.3,213.35,4660.0,209.0287,209.0482,208.4716,208.5204,4660.0
2024-09-17 14:50:00,213.19,213.51,213.18,213.5,1000.0,208.364,208.6768,208.3543,208.667,1000.0
2024-09-17 14:55:00,213.49,213.72,213.44,213.62,2130.0,208.6573,208.882,208.6084,208.7843,2130.0
2024-09-17 15:00:00,213.45,213.58,213.3,213.43,2504.0,208.6182,208.7452,208.4716,208.5986,2504.0
2024-09-17 15:05:00,213.34,213.43,213.26,213.27,1000.0,208.5106,208.5986,208.4325,208.4422,1000.0
2024-09-17 15:10:00,213.32,213.68,213.32,213.55,2656.0,208.4911,208.843,208.4911,208.7159,2656.0
2024-09-17 15:15:00,213.56,213.56,213.38,213.4,1304.0,208.7257,208.7257,208.5497,208.5693,1304.0
2024-09-17 15:20:00,213.37,213.47,213.15,213.22,2117.0,208.54,208.6377,208.3249,208.3934,2117.0
2024-09-17 15:25:00,213.35,213.42,213.27,213.3,1650.0,208.5204,208.5888,208.4422,208.4716,1650.0
2024-09-17 15:30:00,213.25,213.26,213.18,213.26,800.0,208.4227,208.4325,208.3543,208.4325,800.0
2024-09-17 15:35:00,213.15,213.28,213.07,213.27,2914.0,208.3249,208.452,208.2468,208.4422,2914.0
2024-09-17 15:40:00,213.28,213.46,213.25,213.32,3806.0,208.452,208.6279,208.4227,208.4911,3806.0
2024-09-17 15:45:00,213.33,213.54,212.84,213.39,8903.0,208.5009,208.7061,208.022,208.5595,8903.0
2024-09-17 15:50:00,213.33,213.38,212.9,213.38,14610.0,208.5009,208.5497,208.0806,208.5497,14610.0
2024-09-17 15:55:00,213.35,213.36,212.61,213.1,47501.0,208.5204,208.5302,207.7972,208.2761,47501.0
2024-09-18 09:30:00,214.45,214.45,212.93,213.35,11551.0,209.5955,209.5955,208.1099,208.5204,11551.0
2024-09-18 09:35:00,213.38,213.52,212.88,212.88,41800.0,208.5497,208.6866,208.0611,208.0611,41800.0
2024-09-18 09:40:00,212.89,213.97,212.62,213.84,6536.0,208.0708,209.1264,207.8069,208.9993,6536.0
2024-09-18 09:45:00,213.91,216.39,213.9,215.55,5968.0,209.0677,211.4916,209.058,210.6706,5968.0
2024-09-18 09:50:00,215.09,215.54,214.5,214.61,5811.0,210.221,210.6608,209.6444,209.7519,5811.0
2024-09-18 09:55:00,214.45,214.45,213.69,214.25,3805.0,209.5955,209.5955,208.8527,209.4,3805.0
2024-09-18 10:00:00,214.24,214.24,213.27,213.58,5872.0,209.3903,209.3903,208.4422,208.7452,5872.0
2024-09-18 10:05:00,213.49,213.72,213.11,213.57,2522.0,208.6573,208.882,208.2859,208.7354,2522.0
2024-09-18 10:10:00,213.35,213.55,212.81,212.9,7383.0,208.5204,208.7159,207.9926,208.0806,7383.0
2024-09-18 10:15:00,213.62,213.75,213.51,213.59,1026.0,208.7843,208.9114,208.6768,208.755,1026.0
2024-09-18 10:20:00,213.7,213.75,213.19,213.19,4446.0,208.8625,208.9114,208.364,208.364,4446.0
2024-09-18 10:25:00,213.19,213.73,213.03,213.66,8812.0,208.364,208.8918,208.2077,208.8234,8812.0
2024-09-18 10:30:00,213.64,213.64,212.82,213.05,1302.0,208.8039,208.8039,208.0024,208.2272,1302.0
2024-09-18 10:35:00,212.93,213.06,212.93,212.95,3216.0,208.1099,208.237,208.1099,208.1295,3216.0
2024-09-18 10:40:00,212.75,213.03,212.59,212.6,3417.0,207.934,208.2077,207.7776,207.7874,3417.0
2024-09-18 10:45:00,212.7,212.74,212.29,212.74,6924.0,207.8851,207.9242,207.4844,207.9242,6924.0
2024-09-18 10:50:00,212.67,212.74,211.97,212.28,3233.0,207.8558,207.9242,207.1717,207.4746,3233.0
2024-09-18 10:55:00,212.3,212.67,212.01,212.67,4092.0,207.4942,207.8558,207.2108,207.8558,4092.0
2024-09-18 11:00:00,212.7,212.81,212.59,212.61,1809.0,207.8851,207.9926,207.7776,207.7972,1809.0
2024-09-18 11:05:00,212.84,213.04,212.61,212.66,3910.0,208.022,208.2174,207.7972,207.846,3910.0
2024-09-18 11:10:00,212.58,212.96,212.58,212.96,1245.0,207.7679,208.1393,207.7679,208.1393,1245.0
2024-09-18 11:15:00,212.96,213.23,212.81,213.02,5746.0,208.1393,208.4031,207.9926,208.1979,5746.0
2024-09-18 11:20:00,213.27,213.29,212.73,213.02,3586.0,208.4422,208.4618,207.9145,208.1979,3586.0
2024-09-18 11:25:00,212.81,213.64,212.81,213.32,12968.0,207.9926,208.8039,207.9926,208.4911,12968.0
2024-09-18 11:30:00,213.11,213.31,212.9,212.98,3162.0,208.2859,208.4813,208.0806,208.1588,3162.0
2024-09-18 11:35:00,213.01,213.02,212.15,212.15,8756.0,208.1881,208.1979,207.3476,207.3476,8756.0
2024-09-18 11:40:00,212.15,212.31,211.82,212.28,7897.0,207.3476,207.504,207.0251,207.4746,7897.0
2024-09-18 11:45:00,212.44,212.58,212.3,212.45,2964.0,207.631,207.7679,207.4942,207.6408,2964.0
2024-09-18 11:50:00,212.59,212.67,212.28,212.28,4921.0,207.7776,207.8558,207.4746,207.4746,4921.0
2024-09-18 11:55:00,212.22,212.38,211.7,211.7,1435.0,207.416,207.5724,206.9078,206.9078,1435.0
2024-09-18 12:00:00,211.67,211.75,211.23,211.23,3705.0,206.8785,206.9566,206.4484,206.4484,3705.0
2024-09-18 12:05:00,211.36,211.75,211.36,211.75,3206.0,206.5755,206.9566,206.5755,206.9566,3206.0
2024-09-18 12:10:00,211.88,212.01,211.85,211.85,1839.0,207.0837,207.2108,207.0544,207.0544,1839.0
2024-09-18 12:15:00,211.86,212.05,211.74,212.05,2166.0,207.0642,207.2498,206.9469,207.2498,2166.0
2024-09-18 12:20:00,211.96,212.04,211.83,212.04,1546.0,207.1619,207.2401,207.0348,207.2401,1546.0
2024-09-18 12:25:00,211.67,212.17,211.67,212.17,1343.0,206.8785,207.3671,206.8785,207.3671,1343.0
2024-09-18 12:30:00,212.05,212.18,211.84,211.95,2436.0,207.2498,207.3769,207.0446,207.1521,2436.0
2024-09-18 12:35:00,212.05,212.4,211.92,212.4,2108.0,207.2498,207.5919,207.1228,207.5919,2108.0
2024-09-18 12:40:00,212.43,212.43,212.13,212.16,1272.0,207.6212,207.6212,207.328,207.3574,1272.0
2024-09-18 12:45:00,212.21,212.46,212.12,212.22,3237.0,207.4062,207.6506,207.3183,207.416,3237.0
2024-09-18 12:50:00,212.22,212.4,212.22,212.37,2353.0,207.416,207.5919,207.416,207.5626,2353.0
2024-09-18 12:55:00,212.59,212.73,212.51,212.73,1135.0,207.7776,207.9145,207.6994,207.9145,1135.0
2024-09-18 13:00:00,212.63,212.8,212.61,212.8,1110.0,207.8167,207.9829,207.7972,207.9829,1110.0
2024-09-18 13:05:00,212.72,212.81,212.63,212.81,1823.0,207.9047,207.9926,207.8167,207.9926,1823.0
2024-09-18 13:10:00,212.73,212.75,212.56,212.69,2756.0,207.9145,207.934,207.7483,207.8754,2756.0
2024-09-18 13:15:00,212.66,212.71,212.27,212.28,5805.0,207.846,207.8949,207.4649,207.4746,5805.0
2024-09-18 13:20:00,212.3,212.6,212.15,212.16,3083.0,207.4942,207.7874,207.3476,207.3574,3083.0
2024-09-18 13:25:00,212.16,212.27,212.05,212.27,1771.0,207.3574,207.4649,207.2498,207.4649,1771.0
2024-09-18 13:30:00,212.31,212.7,212.27,212.66,3852.0,207.504,207.8851,207.4649,207.846,3852.0
2024-09-18 13:35:00,212.75,213.18,212.74,213.09,7222.0,207.934,208.3543,207.9242,208.2663,7222.0
2024-09-18 13:40:00,213.16,213.27,212.97,213.1,4718.0,208.3347,208.4422,208.149,208.2761,4718.0
2024-09-18 13:45:00,213.26,213.27,212.95,212.99,5046.0,208.4325,208.4422,208.1295,208.1686,5046.0
2024-09-18 13:50:00,212.9,212.96,212.62,212.62,2510.0,208.0806,208.1393,207.8069,207.8069,2510.0
2024-09-18 13:55:00,212.66,212.66,212.24,212.27,3302.0,207.846,207.846,207.4355,207.4649,3302.0
2024-09-18 14:00:00,212.28,216.62,210.5,215.93,16174.0,207.4746,211.7164,205.7349,211.042,16174.0
2024-09-18 14:05:00,215.94,215.94,214.49,214.79,9153.0,211.0518,211.0518,209.6346,209.9278,9153.0
2024-09-18 14:10:00,214.73,215.06,213.33,213.39,3555.0,209.8692,210.1917,208.5009,208.5595,3555.0
2024-09-18 14:15:00,213.34,213.74,213.21,213.51,10288.0,208.5106,208.9016,208.3836,208.6768,10288.0
2024-09-18 14:20:00,213.78,214.48,213.58,214.42,9629.0,208.9407,209.6248,208.7452,209.5662,9629.0
2024-09-18 14:25:00,214.59,215.54,214.26,215.42,15769.0,209.7324,210.6608,209.4098,210.5436,15769.0
2024-09-18 14:30:00,215.89,218.01,215.64,217.52,8299.0,211.0029,213.0749,210.7586,212.596,8299.0
2024-09-18 14:35:00,217.73,219.03,217.28,218.75,40461.0,212.8013,214.0718,212.3615,213.7982,40461.0
2024-09-18 14:40:00,218.67,218.8,216.18,216.19,9864.0,213.72,213.8471,211.2864,211.2961,9864.0
2024-09-18 14:45:00,214.97,216.09,214.46,215.28,10575.0,210.1038,211.1984,209.6053,210.4067,10575.0
2024-09-18 14:50:00,215.31,216.92,215.31,216.92,11418.0,210.4361,212.0096,210.4361,212.0096,11418.0
2024-09-18 14:55:00,216.4,216.55,214.28,214.69,5173.0,211.5014,211.648,209.4294,209.8301,5173.0
2024-09-18 15:00:00,214.06,214.35,213.0,214.18,4700.0,209.2143,209.4978,208.1783,209.3316,4700.0
2024-09-18 15:05:00,214.08,214.08,212.64,212.99,1571.0,209.2339,209.2339,207.8265,208.1686,1571.0
2024-09-18 15:10:00,213.24,215.91,213.0,215.5,6289.0,208.4129,211.0225,208.1783,210.6218,6289.0
2024-09-18 15:15:00,215.5,215.85,215.23,215.25,2304.0,210.6218,210.9638,210.3579,210.3774,2304.0
2024-09-18 15:20:00,215.26,215.26,213.61,214.2,6390.0,210.3872,210.3872,208.7745,209.3512,6390.0
2024-09-18 15:25:00,214.51,215.01,214.08,214.12,4064.0,209.6542,210.1428,209.2339,209.273,4064.0
2024-09-18 15:30:00,214.3,215.04,213.86,213.87,8576.0,209.4489,210.1722,209.0189,209.0287,8576.0
2024-09-18 15:35:00,213.58,213.72,213.06,213.57,9987.0,208.7452,208.882,208.237,208.7354,9987.0
2024-09-18 15:40:00,213.64,213.8,212.22,212.26,14300.0,208.8039,208.9602,207.416,207.4551,14300.0
2024-09-18 15:45:00,212.19,212.64,211.85,211.86,8572.0,207.3867,207.8265,207.0544,207.0642,8572.0
2024-09-18 15:50:00,211.82,212.44,211.76,212.28,18741.0,207.0251,207.631,206.9664,207.4746,18741.0
2024-09-18 15:55:00,212.21,212.66,212.11,212.47,60871.0,207.4062,207.846,207.3085,207.6603,60871.0
2024-09-19 09:30:00,216.87,218.13,216.66,217.01,11562.0,211.9607,213.1922,211.7555,212.0976,11562.0
2024-09-19 09:35:00,217.45,218.27,216.42,217.61,8399.0,212.5276,213.329,211.5209,212.684,8399.0
2024-09-19 09:40:00,217.48,217.98,216.01,216.39,10832.0,212.5569,213.0456,211.1202,211.4916,10832.0
2024-09-19 09:45:00,216.14,216.14,215.24,215.8,7566.0,211.2473,211.2473,210.3676,210.915,7566.0
2024-09-19 09:50:00,215.68,216.94,215.65,216.23,6662.0,210.7977,212.0292,210.7684,211.3352,6662.0
2024-09-19 09:55:00,216.57,217.48,216.29,217.06,5430.0,211.6675,212.5569,211.3939,212.1464,5430.0
2024-09-19 10:00:00,216.99,216.99,215.76,216.29,4999.0,212.078,212.078,210.8759,211.3939,4999.0
2024-09-19 10:05:00,216.2,216.2,214.63,214.74,4270.0,211.3059,211.3059,209.7714,209.879,4270.0
2024-09-19 10:10:00,214.74,214.94,213.6,213.74,14653.0,209.879,210.0744,208.7648,208.9016,14653.0
2024-09-19 10:15:00,213.93,214.42,213.77,214.35,5452.0,209.0873,209.5662,208.9309,209.4978,5452.0
2024-09-19 10:20:00,214.22,214.22,213.34,213.65,3929.0,209.3707,209.3707,208.5106,208.8136,3929.0
2024-09-19 10:25:00,213.34,214.31,213.23,214.12,3008.0,208.5106,209.4587,208.4031,209.273,3008.0
2024-09-19 10:30:00,214.2,215.13,214.2,214.93,3593.0,209.3512,210.2601,209.3512,210.0647,3593.0
2024-09-19 10:35:00,214.95,215.28,214.71,215.08,4784.0,210.0842,210.4067,209.8496,210.2113,4784.0
2024-09-19 10:40:00,214.74,215.33,214.64,214.92,3194.0,209.879,210.4556,209.7812,210.0549,3194.0
2024-09-19 10:45:00,214.64,215.51,214.23,215.51,5244.0,209.7812,210.6315,209.3805,210.6315,5244.0
2024-09-19 10:50:00,215.41,215.74,215.02,215.02,2000.0,210.5338,210.8563,210.1526,210.1526,2000.0
2024-09-19 10:55:00,215.34,215.89,215.34,215.56,1804.0,210.4654,211.0029,210.4654,210.6804,1804.0
2024-09-19 11:00:00,215.77,216.05,215.68,216.05,1000.0,210.8856,211.1593,210.7977,211.1593,1000.0
2024-09-19 11:05:00,215.88,216.17,215.8,215.93,2109.0,210.9932,211.2766,210.915,211.042,2109.0
2024-09-19 11:10:00,215.94,216.44,215.67,216.33,7529.0,211.0518,211.5405,210.7879,211.433,7529.0
2024-09-19 11:15:00,216.35,217.52,216.29,217.35,5306.0,211.4525,212.596,211.3939,212.4299,5306.0
2024-09-19 11:20:00,217.28,218.0,217.28,217.75,8109.0,212.3615,213.0652,212.3615,212.8208,8109.0
2024-09-19 11:25:00,217.54,217.56,216.05,216.08,8151.0,212.6156,212.6351,211.1593,211.1886,8151.0
2024-09-19 11:30:00,215.7,215.73,214.89,215.01,9872.0,210.8172,210.8465,210.0256,210.1428,9872.0
2024-09-19 11:35:00,215.02,215.79,215.01,215.37,1804.0,210.1526,210.9052,210.1428,210.4947,1804.0
2024-09-19 11:40:00,215.37,215.52,214.95,215.22,2000.0,210.4947,210.6413,210.0842,210.3481,2000.0
2024-09-19 11:45:00,215.21,215.57,215.2,215.55,2274.0,210.3383,210.6902,210.3285,210.6706,2274.0
2024-09-19 11:50:00,215.55,215.71,215.33,215.38,2532.0,210.6706,210.827,210.4556,210.5045,2532.0
2024-09-19 11:55:00,215.42,215.61,215.41,215.5,425.0,210.5436,210.7293,210.5338,210.6218,425.0
2024-09-19 12:00:00,215.39,215.63,215.25,215.63,1528.0,210.5142,210.7488,210.3774,210.7488,1528.0
2024-09-19 12:05:00,215.68,215.81,215.67,215.75,606.0,210.7977,210.9247,210.7879,210.8661,606.0
2024-09-19 12:10:00,215.77,215.96,215.37,215.78,3333.0,210.8856,211.0713,210.4947,210.8954,3333.0
2024-09-19 12:15:00,215.91,216.46,215.9,216.46,2564.0,211.0225,211.56,211.0127,211.56,2564.0
2024-09-19 12:20:00,216.48,216.57,216.1,216.29,3131.0,211.5796,211.6675,211.2082,211.3939,3131.0
2024-09-19 12:25:00,216.41,216.89,216.41,216.77,1552.0,211.5112,211.9803,211.5112,211.863,1552.0
2024-09-19 12:30:00,216.85,216.92,216.59,216.9,1902.0,211.9412,212.0096,211.6871,211.9901,1902.0
2024-09-19 12:35:00,216.92,217.09,216.91,217.09,500.0,212.0096,212.1758,211.9998,212.1758,500.0
2024-09-19 12:40:00,217.03,217.27,216.91,217.27,1916.0,212.1171,212.3517,211.9998,212.3517,1916.0
2024-09-19 12:45:00,217.32,217.5,217.14,217.38,1663.0,212.4006,212.5765,212.2246,212.4592,1663.0
2024-09-19 12:50:00,217.47,218.0,217.25,218.0,10411.0,212.5472,213.0652,212.3321,213.0652,10411.0
2024-09-19 12:55:00,217.99,218.19,217.79,218.1,3276.0,213.0554,213.2509,212.8599,213.1629,3276.0
2024-09-19 13:00:00,218.18,218.18,217.66,217.78,2076.0,213.2411,213.2411,212.7329,212.8501,2076.0
2024-09-19 13:05:00,217.83,217.9,217.8,217.81,705.0,212.899,212.9674,212.8697,212.8795,705.0
2024-09-19 13:10:00,217.96,217.96,217.65,217.71,2346.0,213.0261,213.0261,212.7231,212.7817,2346.0
2024-09-19 13:15:00,217.56,217.73,217.49,217.68,3800.0,212.6351,212.8013,212.5667,212.7524,3800.0
2024-09-19 13:20:00,217.72,217.77,217.28,217.48,2400.0,212.7915,212.8404,212.3615,212.5569,2400.0
2024-09-19 13:25:00,217.49,217.65,217.47,217.63,725.0,212.5667,212.7231,212.5472,212.7035,725.0
2024-09-19 13:30:00,217.56,217.89,217.47,217.48,2932.0,212.6351,212.9577,212.5472,212.5569,2932.0
2024-09-19 13:35:00,217.51,217.52,217.35,217.43,723.0,212.5863,212.596,212.4299,212.5081,723.0
2024-09-19 13:40:00,217.54,217.79,217.53,217.78,725.0,212.6156,212.8599,212.6058,212.8501,725.0
2024-09-19 13:45:00,217.79,217.85,217.68,217.72,1914.0,212.8599,212.9186,212.7524,212.7915,1914.0
2024-09-19 13:50:00,217.81,217.86,217.69,217.75,4192.0,212.8795,212.9283,212.7622,212.8208,4192.0
2024-09-19 13:55:00,217.76,217.79,217.7,217.79,839.0,212.8306,212.8599,212.772,212.8599,839.0
2024-09-19 14:00:00,217.72,217.72,217.38,217.49,4226.0,212.7915,212.7915,212.4592,212.5667,4226.0
2024-09-19 14:05:00,217.38,217.39,216.96,216.99,4810.0,212.4592,212.469,212.0487,212.078,4810.0
2024-09-19 14:10:00,216.93,217.01,216.81,216.81,804.0,212.0194,212.0976,211.9021,211.9021,804.0
2024-09-19 14:15:00,216.71,216.75,216.06,216.09,5954.0,211.8044,211.8435,211.1691,211.1984,5954.0
2024-09-19 14:20:00,216.03,216.24,215.96,216.2,1484.0,211.1398,211.345,211.0713,211.3059,1484.0
2024-09-19 14:25:00,216.15,216.44,216.01,216.06,4221.0,211.257,211.5405,211.1202,211.1691,4221.0
2024-09-19 14:30:00,216.11,216.11,215.79,215.93,1900.0,211.2179,211.2179,210.9052,211.042,1900.0
2024-09-19 14:35:00,215.98,216.19,215.9,216.17,2684.0,211.0909,211.2961,211.0127,211.2766,2684.0
2024-09-19 14:40:00,216.15,216.15,215.76,215.85,1661.0,211.257,211.257,210.8759,210.9638,1661.0
2024-09-19 14:45:00,215.92,216.01,215.55,215.61,11677.0,211.0322,211.1202,210.6706,210.7293,11677.0
2024-09-19 14:50:00,215.66,215.94,215.49,215.77,1680.0,210.7781,211.0518,210.612,210.8856,1680.0
2024-09-19 14:55:00,215.69,215.69,215.57,215.63,1108.0,210.8075,210.8075,210.6902,210.7488,1108.0
2024-09-19 15:00:00,215.98,216.12,215.61,216.12,2063.0,211.0909,211.2277,210.7293,211.2277,2063.0
2024-09-19 15:05:00,216.09,216.21,215.93,216.14,1524.0,211.1984,211.3157,211.042,211.2473,1524.0
2024-09-19 15:10:00,216.27,216.4,216.07,216.22,1000.0,211.3743,211.5014,211.1788,211.3255,1000.0
2024-09-19 15:15:00,216.11,216.27,215.92,216.21,3132.0,211.2179,211.3743,211.0322,211.3157,3132.0
2024-09-19 15:20:00,216.02,216.15,215.78,216.02,2862.0,211.13,211.257,210.8954,211.13,2862.0
2024-09-19 15:25:00,215.95,216.09,215.57,215.63,1991.0,211.0616,211.1984,210.6902,210.7488,1991.0
2024-09-19 15:30:00,215.67,215.94,215.48,215.65,5439.0,210.7879,211.0518,210.6022,210.7684,5439.0
2024-09-19 15:35:00,215.63,216.14,215.59,216.14,3021.0,210.7488,211.2473,210.7097,211.2473,3021.0
2024-09-19 15:40:00,216.03,216.2,215.6,215.67,3237.0,211.1398,211.3059,210.7195,210.7879,3237.0
2024-09-19 15:45:00,215.75,216.09,215.55,215.66,3508.0,210.8661,211.1984,210.6706,210.7781,3508.0
2024-09-19 15:50:00,215.66,215.69,214.84,215.56,15872.0,210.7781,210.8075,209.9767,210.6804,15872.0
2024-09-19 15:55:00,215.55,215.56,214.89,215.35,45679.0,210.6706,210.6804,210.0256,210.4751,45679.0
2024-09-20 09:30:00,214.0,214.5,213.2,213.2,37641.0,210.2383,210.7295,209.4524,209.4524,37641.0
2024-09-20 09:35:00,213.16,213.76,212.33,212.99,3582.0,209.4131,210.0025,208.5976,209.246,3582.0
2024-09-20 09:40:00,212.98,213.83,212.98,213.63,2946.0,209.2362,210.0713,209.2362,209.8748,2946.0
2024-09-20 09:45:00,213.1,213.48,212.02,212.25,19367.0,209.3541,209.7274,208.2931,208.5191,19367.0
2024-09-20 09:50:00,212.17,212.57,211.95,212.02,1600.0,208.4405,208.8334,208.2243,208.2931,1600.0
2024-09-20 09:55:00,212.32,212.33,211.58,211.89,4039.0,208.5878,208.5976,207.8608,208.1654,4039.0
2024-09-20 10:00:00,212.03,212.38,211.81,211.9,1681.0,208.3029,208.6468,208.0868,208.1752,1681.0
2024-09-20 10:05:00,211.9,212.09,211.9,211.99,515.0,208.1752,208.3619,208.1752,208.2636,515.0
2024-09-20 10:10:00,212.01,212.01,211.04,211.16,2715.0,208.2833,208.2833,207.3303,207.4482,2715.0
2024-09-20 10:15:00,211.44,211.99,211.43,211.59,4553.0,207.7233,208.2636,207.7135,207.8707,4553.0
2024-09-20 10:20:00,212.1,212.19,211.43,211.43,2500.0,208.3717,208.4601,207.7135,207.7135,2500.0
2024-09-20 10:25:00,211.44,212.54,211.44,212.53,3211.0,207.7233,208.804,207.7233,208.7941,3211.0
2024-09-20 10:30:00,212.76,212.96,212.54,212.93,1436.0,209.0201,209.2166,208.804,209.1871,1436.0
2024-09-20 10:35:00,212.87,212.87,212.71,212.71,300.0,209.1282,209.1282,208.971,208.971,300.0
2024-09-20 10:40:00,212.49,212.96,212.33,212.73,2935.0,208.7548,209.2166,208.5976,208.9906,2935.0
2024-09-20 10:45:00,212.73,212.94,212.73,212.78,800.0,208.9906,209.1969,208.9906,209.0397,800.0
2024-09-20 10:50:00,212.69,212.92,212.45,212.61,3179.0,208.9513,209.1773,208.7155,208.8727,3179.0
2024-09-20 10:55:00,212.56,212.89,212.36,212.38,3132.0,208.8236,209.1478,208.6271,208.6468,3132.0
2024-09-20 11:00:00,212.22,212.29,211.89,211.89,2034.0,208.4896,208.5584,208.1654,208.1654,2034.0
2024-09-20 11:05:00,211.95,211.95,211.51,211.73,1803.0,208.2243,208.2243,207.7921,208.0082,1803.0
2024-09-20 11:10:00,211.65,211.76,211.48,211.63,2409.0,207.9296,208.0377,207.7626,207.91,2409.0
2024-09-20 11:15:00,211.52,211.87,211.52,211.76,1210.0,207.8019,208.1457,207.8019,208.0377,1210.0
2024-09-20 11:20:00,211.76,211.88,211.68,211.68,400.0,208.0377,208.1556,207.9591,207.9591,400.0
2024-09-20 11:25:00,211.71,211.96,211.68,211.71,2713.0,207.9885,208.2342,207.9591,207.9885,2713.0
2024-09-20 11:30:00,211.61,211.72,211.52,211.7,500.0,207.8903,207.9984,207.8019,207.9787,500.0
2024-09-20 11:35:00,211.86,212.02,211.72,212.02,3980.0,208.1359,208.2931,207.9984,208.2931,3980.0
2024-09-20 11:40:00,212.09,212.31,212.0,212.26,792.0,208.3619,208.578,208.2735,208.5289,792.0
2024-09-20 11:45:00,212.15,212.15,211.94,212.05,1260.0,208.4208,208.4208,208.2145,208.3226,1260.0
2024-09-20 11:50:00,212.04,212.16,211.91,212.15,2775.0,208.3127,208.4306,208.185,208.4208,2775.0
2024-09-20 11:55:00,212.18,212.38,212.18,212.21,1025.0,208.4503,208.6468,208.4503,208.4798,1025.0
2024-09-20 12:00:00,212.06,212.43,212.05,212.43,800.0,208.3324,208.6959,208.3226,208.6959,800.0
2024-09-20 12:05:00,212.28,212.53,212.28,212.52,700.0,208.5485,208.7941,208.5485,208.7843,700.0
2024-09-20 12:10:00,212.4,212.5,212.39,212.5,300.0,208.6664,208.7647,208.6566,208.7647,300.0
2024-09-20 12:15:00,212.37,212.37,212.36,212.36,300.0,208.6369,208.6369,208.6271,208.6271,300.0
2024-09-20 12:20:00,212.65,212.73,212.47,212.7,951.0,208.912,208.9906,208.7352,208.9611,951.0
2024-09-20 12:25:00,212.81,212.81,212.53,212.53,1603.0,209.0692,209.0692,208.7941,208.7941,1603.0
2024-09-20 12:30:00,212.67,212.78,212.64,212.75,500.0,208.9317,209.0397,208.9022,209.0103,500.0
2024-09-20 12:35:00,212.8,212.85,212.68,212.68,2537.0,209.0594,209.1085,208.9415,208.9415,2537.0
2024-09-20 12:40:00,212.62,212.76,212.62,212.69,800.0,208.8826,209.0201,208.8826,208.9513,800.0
2024-09-20 12:45:00,212.88,212.88,212.71,212.76,614.0,209.138,209.138,208.971,209.0201,614.0
2024-09-20 12:50:00,212.87,212.97,212.71,212.71,1484.0,209.1282,209.2264,208.971,208.971,1484.0
2024-09-20 12:55:00,212.74,212.74,212.55,212.6,1907.0,209.0004,209.0004,208.8138,208.8629,1907.0
2024-09-20 13:00:00,212.66,212.69,212.45,212.49,1600.0,208.9218,208.9513,208.7155,208.7548,1600.0
2024-09-20 13:05:00,212.4,212.47,212.38,212.47,1108.0,208.6664,208.7352,208.6468,208.7352,1108.0
2024-09-20 13:10:00,212.59,212.83,212.42,212.83,2186.0,208.8531,209.0889,208.6861,209.0889,2186.0
2024-09-20 13:15:00,212.75,212.93,212.61,212.81,900.0,209.0103,209.1871,208.8727,209.0692,900.0
2024-09-20 13:20:00,212.91,212.93,212.47,212.59,2107.0,209.1675,209.1871,208.7352,208.8531,2107.0
2024-09-20 13:25:00,212.58,212.58,212.34,212.55,2436.0,208.8433,208.8433,208.6075,208.8138,2436.0
2024-09-20 13:30:00,212.4,212.52,212.39,212.52,412.0,208.6664,208.7843,208.6566,208.7843,412.0
2024-09-20 13:35:00,212.65,212.65,212.44,212.44,800.0,208.912,208.912,208.7057,208.7057,800.0
2024-09-20 13:40:00,212.43,212.58,212.42,212.58,600.0,208.6959,208.8433,208.6861,208.8433,600.0
2024-09-20 13:45:00,212.37,212.53,212.37,212.52,2416.0,208.6369,208.7941,208.6369,208.7843,2416.0
2024-09-20 13:50:00,212.49,212.54,212.15,212.28,1322.0,208.7548,208.804,208.4208,208.5485,1322.0
2024-09-20 13:55:00,212.23,212.23,212.23,212.23,100.0,208.4994,208.4994,208.4994,208.4994,100.0
2024-09-20 14:00:00,212.35,212.35,212.04,212.1,1515.0,208.6173,208.6173,208.3127,208.3717,1515.0
2024-09-20 14:05:00,212.0,212.1,211.8,211.86,2931.0,208.2735,208.3717,208.077,208.1359,2931.0
2024-09-20 14:10:00,211.7,211.8,211.63,211.8,1450.0,207.9787,208.077,207.91,208.077,1450.0
2024-09-20 14:15:00,211.92,211.99,211.86,211.99,772.0,208.1949,208.2636,208.1359,208.2636,772.0
2024-09-20 14:20:00,211.94,212.21,211.9,212.21,4079.0,208.2145,208.4798,208.1752,208.4798,4079.0
2024-09-20 14:25:00,212.2,212.81,212.2,212.52,7853.0,208.4699,209.0692,208.4699,208.7843,7853.0
2024-09-20 14:30:00,212.31,212.72,212.17,212.66,7704.0,208.578,208.9808,208.4405,208.9218,7704.0
2024-09-20 14:35:00,212.69,213.64,212.6,213.1,36522.0,208.9513,209.8846,208.8629,209.3541,36522.0
2024-09-20 14:40:00,213.0,213.2,212.99,213.16,2475.0,209.2559,209.4524,209.246,209.4131,2475.0
2024-09-20 14:45:00,213.17,213.26,213.09,213.26,600.0,209.4229,209.5113,209.3443,209.5113,600.0
2024-09-20 14:50:00,213.17,213.6,213.14,213.41,4719.0,209.4229,209.8453,209.3934,209.6587,4719.0
2024-09-20 14:55:00,213.42,213.63,213.34,213.41,5106.0,209.6685,209.8748,209.5899,209.6587,5106.0
2024-09-20 15:00:00,213.4,213.58,213.3,213.58,4381.0,209.6488,209.8257,209.5506,209.8257,4381.0
2024-09-20 15:05:00,213.48,213.48,213.0,213.06,8896.0,209.7274,209.7274,209.2559,209.3148,8896.0
2024-09-20 15:10:00,213.13,213.18,212.7,212.7,2294.0,209.3836,209.4327,208.9611,208.9611,2294.0
2024-09-20 15:15:00,212.65,212.65,212.35,212.46,3234.0,208.912,208.912,208.6173,208.7254,3234.0
2024-09-20 15:20:00,212.24,212.47,212.1,212.27,3815.0,208.5092,208.7352,208.3717,208.5387,3815.0
2024-09-20 15:25:00,212.27,212.54,212.19,212.54,3441.0,208.5387,208.804,208.4601,208.804,3441.0
2024-09-20 15:30:00,212.24,212.34,211.71,211.79,5534.0,208.5092,208.6075,207.9885,208.0671,5534.0
2024-09-20 15:35:00,211.76,212.0,211.56,211.92,3416.0,208.0377,208.2735,207.8412,208.1949,3416.0
2024-09-20 15:40:00,211.75,211.85,211.5,211.78,3991.0,208.0278,208.1261,207.7822,208.0573,3991.0
2024-09-20 15:45:00,211.72,211.93,211.59,211.7,6575.0,207.9984,208.2047,207.8707,207.9787,6575.0
2024-09-20 15:50:00,211.8,212.25,211.72,212.01,22896.0,208.077,208.5191,207.9984,208.2833,22896.0
2024-09-20 15:55:00,212.14,212.53,211.67,212.47,83528.0,208.411,208.7941,207.9493,208.7352,83528.0
2024-09-23 09:30:00,213.39,213.63,211.85,213.34,24809.0,209.639,209.8748,208.1261,209.5899,24809.0
2024-09-23 09:35:00,213.0,213.0,211.49,212.03,2240.0,209.2559,209.2559,207.7724,208.3029,2240.0
2024-09-23 09:40:00,212.25,212.55,212.24,212.55,2135.0,208.5191,208.8138,208.5092,208.8138,2135.0
2024-09-23 09:45:00,212.12,212.97,210.32,210.91,12550.0,208.3913,209.2264,206.623,207.2026,12550.0
2024-09-23 09:50:00,210.92,211.63,210.87,211.41,3361.0,207.2124,207.91,207.1633,207.6938,3361.0
2024-09-23 09:55:00,211.34,211.64,211.2,211.4,3747.0,207.6251,207.9198,207.4875,207.684,3747.0
2024-09-23 10:00:00,211.62,211.81,211.1,211.33,3960.0,207.9001,208.0868,207.3893,207.6152,3960.0
2024-09-23 10:05:00,211.33,211.37,210.94,210.94,2400.0,207.6152,207.6545,207.2321,207.2321,2400.0
2024-09-23 10:10:00,210.81,210.81,210.2,210.4,4744.0,207.1044,207.1044,206.5051,206.7016,4744.0
2024-09-23 10:15:00,210.29,210.49,210.12,210.32,2421.0,206.5935,206.79,206.4265,206.623,2421.0
2024-09-23 10:20:00,210.32,211.11,210.32,210.96,6276.0,206.623,207.3991,206.623,207.2517,6276.0
2024-09-23 10:25:00,210.96,211.0,210.75,210.97,10443.0,207.2517,207.291,207.0454,207.2616,10443.0
2024-09-23 10:30:00,211.04,211.14,210.58,210.82,7992.0,207.3303,207.4286,206.8784,207.1142,7992.0
2024-09-23 10:35:00,210.82,211.31,210.64,211.01,15866.0,207.1142,207.5956,206.9374,207.3009,15866.0
2024-09-23 10:40:00,211.03,211.43,211.03,211.24,2689.0,207.3205,207.7135,207.3205,207.5268,2689.0
2024-09-23 10:45:00,211.27,211.27,210.35,210.59,2592.0,207.5563,207.5563,206.6525,206.8882,2592.0
2024-09-23 10:50:00,210.59,210.79,210.48,210.74,1989.0,206.8882,207.0847,206.7802,207.0356,1989.0
2024-09-23 10:55:00,210.84,210.85,210.54,210.72,2760.0,207.1338,207.1437,206.8391,207.016,2760.0
2024-09-23 11:00:00,210.72,210.72,210.3,210.34,3245.0,207.016,207.016,206.6033,206.6426,3245.0
2024-09-23 11:05:00,210.4,210.4,210.33,210.35,1400.0,206.7016,206.7016,206.6328,206.6525,1400.0
2024-09-23 11:10:00,210.34,210.8,210.34,210.72,2466.0,206.6426,207.0945,206.6426,207.016,2466.0
2024-09-23 11:15:00,210.66,210.74,210.2,210.74,4908.0,206.957,207.0356,206.5051,207.0356,4908.0
2024-09-23 11:20:00,210.86,211.19,210.8,211.19,1010.0,207.1535,207.4777,207.0945,207.4777,1010.0
2024-09-23 11:25:00,211.12,211.42,211.12,211.3,799.0,207.4089,207.7036,207.4089,207.5858,799.0
2024-09-23 11:30:00,211.71,212.11,211.71,212.11,2694.0,207.9885,208.3815,207.9885,208.3815,2694.0
2024-09-23 11:35:00,212.1,212.48,212.09,212.48,2113.0,208.3717,208.745,208.3619,208.745,2113.0
2024-09-23 11:40:00,212.61,213.03,212.61,212.79,3057.0,208.8727,209.2853,208.8727,209.0496,3057.0
2024-09-23 11:45:00,212.89,213.38,212.89,213.19,4626.0,209.1478,209.6292,209.1478,209.4425,4626.0
2024-09-23 11:50:00,213.26,213.26,212.99,213.0,3584.0,209.5113,209.5113,209.246,209.2559,3584.0
2024-09-23 11:55:00,212.88,213.12,212.75,213.03,2896.0,209.138,209.3738,209.0103,209.2853,2896.0
2024-09-23 12:00:00,212.93,213.11,212.93,212.95,900.0,209.1871,209.3639,209.1871,209.2068,900.0
2024-09-23 12:05:00,212.95,213.11,212.93,213.08,900.0,209.2068,209.3639,209.1871,209.3345,900.0
2024-09-23 12:10:00,212.98,213.32,212.86,213.19,3578.0,209.2362,209.5702,209.1183,209.4425,3578.0
2024-09-23 12:15:00,213.19,213.19,212.86,213.01,3513.0,209.4425,209.4425,209.1183,209.2657,3513.0
2024-09-23 12:20:00,213.01,213.67,213.01,213.67,1792.0,209.2657,209.9141,209.2657,209.9141,1792.0
2024-09-23 12:25:00,213.66,213.82,213.57,213.61,4797.0,209.9043,210.0615,209.8159,209.8551,4797.0
2024-09-23 12:30:00,213.58,213.74,213.29,213.64,12065.0,209.8257,209.9829,209.5408,209.8846,12065.0
2024-09-23 12:35:00,213.59,213.75,213.39,213.46,4530.0,209.8355,209.9927,209.639,209.7078,4530.0
2024-09-23 12:40:00,213.46,214.52,213.46,214.09,5726.0,209.7078,210.7492,209.7078,210.3267,5726.0
2024-09-23 12:45:00,214.0,214.19,213.97,213.98,1618.0,210.2383,210.425,210.2088,210.2186,1618.0
2024-09-23 12:50:00,214.21,214.39,214.06,214.23,3336.0,210.4446,210.6214,210.2972,210.4643,3336.0
2024-09-23 12:55:00,214.25,214.26,214.02,214.26,4202.0,210.4839,210.4937,210.2579,210.4937,4202.0
2024-09-23 13:00:00,214.2,214.2,213.96,214.0,1920.0,210.4348,210.4348,210.199,210.2383,1920.0
2024-09-23 13:05:00,214.01,214.33,213.85,214.33,2383.0,210.2481,210.5625,210.0909,210.5625,2383.0
2024-09-23 13:10:00,214.25,214.38,214.15,214.3,3670.0,210.4839,210.6116,210.3857,210.533,3670.0
2024-09-23 13:15:00,214.33,214.36,214.16,214.16,2525.0,210.5625,210.592,210.3955,210.3955,2525.0
2024-09-23 13:20:00,214.24,214.34,214.23,214.27,2473.0,210.4741,210.5723,210.4643,210.5035,2473.0
2024-09-23 13:25:00,214.34,214.44,213.75,214.15,12183.0,210.5723,210.6706,209.9927,210.3857,12183.0
2024-09-23 13:30:00,214.14,214.41,213.99,214.33,3149.0,210.3758,210.6411,210.2285,210.5625,3149.0
2024-09-23 13:35:00,214.39,214.43,214.27,214.3,2141.0,210.6214,210.6607,210.5035,210.533,2141.0
2024-09-23 13:40:00,214.3,214.33,214.21,214.31,2286.0,210.533,210.5625,210.4446,210.5428,2286.0
2024-09-23 13:45:00,214.34,214.46,214.26,214.34,2600.0,210.5723,210.6902,210.4937,210.5723,2600.0
2024-09-23 13:50:00,214.37,214.38,214.16,214.21,3687.0,210.6018,210.6116,210.3955,210.4446,3687.0
2024-09-23 13:55:00,214.1,214.18,214.05,214.12,2715.0,210.3365,210.4151,210.2874,210.3562,2715.0
2024-09-23 14:00:00,214.12,214.12,213.4,213.49,4329.0,210.3562,210.3562,209.6488,209.7373,4329.0
2024-09-23 14:05:00,213.49,213.7,213.49,213.62,2810.0,209.7373,209.9436,209.7373,209.865,2810.0
2024-09-23 14:10:00,213.65,213.66,213.42,213.56,3516.0,209.8944,209.9043,209.6685,209.806,3516.0
2024-09-23 14:15:00,213.65,213.9,213.64,213.84,1604.0,209.8944,210.1401,209.8846,210.0811,1604.0
2024-09-23 14:20:00,213.84,213.95,213.68,213.75,3110.0,210.0811,210.1892,209.9239,209.9927,3110.0
2024-09-23 14:25:00,213.75,213.75,213.14,213.2,4237.0,209.9927,209.9927,209.3934,209.4524,4237.0
2024-09-23 14:30:00,213.2,213.61,213.2,213.59,3287.0,209.4524,209.8551,209.4524,209.8355,3287.0
2024-09-23 14:35:00,213.65,213.81,213.62,213.74,4635.0,209.8944,210.0516,209.865,209.9829,4635.0
2024-09-23 14:40:00,213.75,214.01,213.73,214.01,2125.0,209.9927,210.2481,209.973,210.2481,2125.0
2024-09-23 14:45:00,214.0,214.0,213.83,213.85,3462.0,210.2383,210.2383,210.0713,210.0909,3462.0
2024-09-23 14:50:00,213.76,213.8,213.63,213.68,2700.0,210.0025,210.0418,209.8748,209.9239,2700.0
2024-09-23 14:55:00,213.7,214.1,213.69,214.05,2250.0,209.9436,210.3365,209.9337,210.2874,2250.0
2024-09-23 15:00:00,214.05,214.34,214.02,214.19,4989.0,210.2874,210.5723,210.2579,210.425,4989.0
2024-09-23 15:05:00,214.19,214.26,214.06,214.17,5559.0,210.425,210.4937,210.2972,210.4053,5559.0
2024-09-23 15:10:00,214.18,214.61,214.13,214.52,4069.0,210.4151,210.8376,210.366,210.7492,4069.0
2024-09-23 15:15:00,214.51,214.64,214.44,214.58,6440.0,210.7393,210.867,210.6706,210.8081,6440.0
2024-09-23 15:20:00,214.63,214.79,214.58,214.74,5400.0,210.8572,211.0144,210.8081,210.9653,5400.0
2024-09-23 15:25:00,214.74,214.74,214.41,214.56,5013.0,210.9653,210.9653,210.6411,210.7885,5013.0
2024-09-23 15:30:00,214.58,215.04,214.49,215.04,7359.0,210.8081,211.26,210.7197,211.26,7359.0
2024-09-23 15:35:00,215.04,215.05,214.6,214.69,12436.0,211.26,211.2698,210.8277,210.9162,12436.0
2024-09-23 15:40:00,214.74,214.84,214.37,214.42,8848.0,210.9653,211.0635,210.6018,210.6509,8848.0
2024-09-23 15:45:00,214.44,214.6,214.38,214.55,7546.0,210.6706,210.8277,210.6116,210.7786,7546.0
2024-09-23 15:50:00,214.62,215.5,214.62,215.22,26462.0,210.8474,211.7119,210.8474,211.4368,26462.0
2024-09-23 15:55:00,215.24,215.75,215.19,215.21,95746.0,211.4565,211.9575,211.4074,211.427,95746.0
2024-09-24 09:30:00,216.73,217.5,215.45,216.87,11846.0,212.9203,213.6768,211.6628,213.0578,11846.0
2024-09-24 09:35:00,216.95,218.36,216.8,217.88,4226.0,213.1364,214.5217,212.9891,214.0501,4226.0
2024-09-24 09:40:00,217.95,217.95,217.08,217.33,8901.0,214.1189,214.1189,213.2642,213.5098,8901.0
2024-09-24 09:45:00,217.33,218.47,217.1,218.21,4635.0,213.5098,214.6297,213.2838,214.3743,4635.0
2024-09-24 09:50:00,218.0,218.14,217.72,217.86,3162.0,214.168,214.3055,213.8929,214.0304,3162.0
2024-09-24 09:55:00,217.55,218.03,217.31,217.34,7112.0,213.7259,214.1975,213.4901,213.5196,7112.0
2024-09-24 10:00:00,217.1,217.29,216.07,216.63,6203.0,213.2838,213.4705,212.2719,212.8221,6203.0
2024-09-24 10:05:00,216.98,217.21,216.67,217.07,500.0,213.1659,213.3919,212.8614,213.2543,500.0
2024-09-24 10:10:00,217.1,217.1,216.35,216.58,3679.0,213.2838,213.2838,212.547,212.7729,3679.0
2024-09-24 10:15:00,216.64,216.9,216.54,216.61,1004.0,212.8319,213.0873,212.7336,212.8024,1004.0
2024-09-24 10:20:00,216.81,217.29,216.37,217.0,2923.0,212.9989,213.4705,212.5666,213.1856,2923.0
2024-09-24 10:25:00,217.01,217.17,216.84,216.89,1400.0,213.1954,213.3526,213.0284,213.0775,1400.0
2024-09-24 10:30:00,216.84,217.07,216.71,216.73,1201.0,213.0284,213.2543,212.9007,212.9203,1201.0
2024-09-24 10:35:00,216.6,216.63,216.14,216.14,2500.0,212.7926,212.8221,212.3407,212.3407,2500.0
2024-09-24 10:40:00,216.37,216.62,216.09,216.39,1541.0,212.5666,212.8122,212.2916,212.5863,1541.0
2024-09-24 10:45:00,216.59,216.68,216.4,216.48,700.0,212.7828,212.8712,212.5961,212.6747,700.0
2024-09-24 10:50:00,216.49,216.85,216.49,216.56,1126.0,212.6845,213.0382,212.6845,212.7533,1126.0
2024-09-24 10:55:00,216.57,216.81,216.56,216.56,622.0,212.7631,212.9989,212.7533,212.7533,622.0
2024-09-24 11:00:00,216.35,216.35,216.34,216.35,100.0,212.547,212.547,212.5372,212.547,100.0
2024-09-24 11:05:00,216.53,217.01,216.53,217.01,2589.0,212.7238,213.1954,212.7238,213.1954,2589.0
2024-09-24 11:10:00,217.08,217.2,216.98,217.12,3492.0,213.2642,213.382,213.1659,213.3035,3492.0
2024-09-24 11:15:00,217.04,217.14,216.82,216.82,3418.0,213.2249,213.3231,213.0087,213.0087,3418.0
2024-09-24 11:20:00,217.01,217.01,216.91,216.92,816.0,213.1954,213.1954,213.0971,213.107,816.0
2024-09-24 11:25:00,216.92,217.05,216.82,216.87,2420.0,213.107,213.2347,213.0087,213.0578,2420.0
2024-09-24 11:30:00,216.87,216.87,216.72,216.75,2344.0,213.0578,213.0578,212.9105,212.94,2344.0
2024-09-24 11:35:00,216.77,216.79,216.53,216.75,10578.0,212.9596,212.9793,212.7238,212.94,10578.0
2024-09-24 11:40:00,216.8,216.8,216.38,216.48,2001.0,212.9891,212.9891,212.5765,212.6747,2001.0
2024-09-24 11:45:00,216.34,216.38,216.2,216.29,1220.0,212.5372,212.5765,212.3996,212.488,1220.0
2024-09-24 11:50:00,216.29,216.63,216.26,216.61,3315.0,212.488,212.8221,212.4586,212.8024,3315.0
2024-09-24 11:55:00,216.73,217.08,216.6,216.64,6181.0,212.9203,213.2642,212.7926,212.8319,6181.0
2024-09-24 12:00:00,216.65,216.75,216.64,216.75,500.0,212.8417,212.94,212.8319,212.94,500.0
2024-09-24 12:05:00,216.73,216.73,216.34,216.38,1693.0,212.9203,212.9203,212.5372,212.5765,1693.0
2024-09-24 12:10:00,216.38,216.47,215.85,215.85,1958.0,212.5765,212.6649,212.0558,212.0558,1958.0
2024-09-24 12:15:00,216.1,216.26,216.06,216.26,2380.0,212.3014,212.4586,212.2621,212.4586,2380.0
2024-09-24 12:20:00,216.24,216.37,216.24,216.31,500.0,212.4389,212.5666,212.4389,212.5077,500.0
2024-09-24 12:25:00,216.34,216.34,216.18,216.27,1108.0,212.5372,212.5372,212.38,212.4684,1108.0
2024-09-24 12:30:00,216.2,216.2,216.19,216.2,100.0,212.3996,212.3996,212.3898,212.3996,100.0
2024-09-24 12:35:00,216.09,216.39,216.09,216.28,1865.0,212.2916,212.5863,212.2916,212.4782,1865.0
2024-09-24 12:40:00,216.25,216.25,216.09,216.25,3807.0,212.4487,212.4487,212.2916,212.4487,3807.0
2024-09-24 12:45:00,216.34,216.4,216.11,216.2,1005.0,212.5372,212.5961,212.3112,212.3996,1005.0
2024-09-24 12:50:00,216.19,216.65,216.09,216.65,1423.0,212.3898,212.8417,212.2916,212.8417,1423.0
2024-09-24 12:55:00,216.69,216.72,216.5,216.62,2100.0,212.881,212.9105,212.6943,212.8122,2100.0
2024-09-24 13:00:00,216.57,216.74,216.5,216.74,1823.0,212.7631,212.9301,212.6943,212.9301,1823.0
2024-09-24 13:05:00,216.72,216.85,216.69,216.7,2189.0,212.9105,213.0382,212.881,212.8908,2189.0
2024-09-24 13:10:00,216.59,216.96,216.59,216.89,1830.0,212.7828,213.1463,212.7828,213.0775,1830.0
2024-09-24 13:15:00,216.89,216.95,216.63,216.63,1300.0,213.0775,213.1364,212.8221,212.8221,1300.0
2024-09-24 13:20:00,216.6,216.67,216.59,216.65,1000.0,212.7926,212.8614,212.7828,212.8417,1000.0
2024-09-24 13:25:00,216.76,216.78,216.65,216.65,857.0,212.9498,212.9694,212.8417,212.8417,857.0
2024-09-24 13:30:00,216.76,216.76,216.53,216.68,1052.0,212.9498,212.9498,212.7238,212.8712,1052.0
2024-09-24 13:35:00,216.62,216.76,216.49,216.63,2138.0,212.8122,212.9498,212.6845,212.8221,2138.0
2024-09-24 13:40:00,216.62,216.69,216.49,216.68,1192.0,212.8122,212.881,212.6845,212.8712,1192.0
2024-09-24 13:45:00,216.71,216.8,216.65,216.8,1600.0,212.9007,212.9891,212.8417,212.9891,1600.0
2024-09-24 13:50:00,216.82,216.86,216.79,216.85,1321.0,213.0087,213.048,212.9793,213.0382,1321.0
2024-09-24 13:55:00,216.85,216.86,216.74,216.76,530.0,213.0382,213.048,212.9301,212.9498,530.0
2024-09-24 14:00:00,216.75,217.08,216.69,217.08,3128.0,212.94,213.2642,212.881,213.2642,3128.0
2024-09-24 14:05:00,217.05,217.15,217.04,217.14,2398.0,213.2347,213.3329,213.2249,213.3231,2398.0
2024-09-24 14:10:00,216.98,217.14,216.97,217.14,5944.0,213.1659,213.3231,213.1561,213.3231,5944.0
2024-09-24 14:15:00,217.14,217.15,217.02,217.09,1870.0,213.3231,213.3329,213.2052,213.274,1870.0
2024-09-24 14:20:00,217.18,217.18,217.08,217.14,800.0,213.3624,213.3624,213.2642,213.3231,800.0
2024-09-24 14:25:00,217.14,217.14,216.72,216.76,4679.0,213.3231,213.3231,212.9105,212.9498,4679.0
2024-09-24 14:30:00,216.88,217.18,216.64,217.18,5666.0,213.0677,213.3624,212.8319,213.3624,5666.0
2024-09-24 14:35:00,217.03,217.03,217.02,217.03,400.0,213.215,213.215,213.2052,213.215,400.0
2024-09-24 14:40:00,217.0,217.18,216.94,217.18,1700.0,213.1856,213.3624,213.1266,213.3624,1700.0
2024-09-24 14:45:00,217.17,217.17,216.87,217.01,1611.0,213.3526,213.3526,213.0578,213.1954,1611.0
2024-09-24 14:50:00,216.99,217.0,216.9,216.91,1682.0,213.1757,213.1856,213.0873,213.0971,1682.0
2024-09-24 14:55:00,216.91,216.98,216.83,216.98,3123.0,213.0971,213.1659,213.0185,213.1659,3123.0
2024-09-24 15:00:00,216.9,217.02,216.89,217.0,900.0,213.0873,213.2052,213.0775,213.1856,900.0
2024-09-24 15:05:00,216.93,217.03,216.42,216.42,11667.0,213.1168,213.215,212.6158,212.6158,11667.0
2024-09-24 15:10:00,216.39,216.77,216.23,216.27,6840.0,212.5863,212.9596,212.4291,212.4684,6840.0
2024-09-24 15:15:00,216.25,216.25,216.0,216.07,3731.0,212.4487,212.4487,212.2031,212.2719,3731.0
2024-09-24 15:20:00,216.14,216.2,215.89,215.89,5118.0,212.3407,212.3996,212.0951,212.0951,5118.0
2024-09-24 15:25:00,215.89,215.89,215.54,215.54,3001.0,212.0951,212.0951,211.7512,211.7512,3001.0
2024-09-24 15:30:00,215.44,215.55,215.4,215.48,5104.0,211.653,211.761,211.6137,211.6923,5104.0
2024-09-24 15:35:00,215.4,215.71,215.4,215.66,18845.0,211.6137,211.9182,211.6137,211.8691,18845.0
2024-09-24 15:40:00,215.66,216.25,215.59,216.18,10136.0,211.8691,212.4487,211.8003,212.38,10136.0
2024-09-24 15:45:00,216.18,216.85,216.16,216.76,8614.0,212.38,213.0382,212.3603,212.9498,8614.0
2024-09-24 15:50:00,216.81,217.17,216.62,216.88,13201.0,212.9989,213.3526,212.8122,213.0677,13201.0
2024-09-24 15:55:00,216.88,217.18,216.64,217.04,59294.0,213.0677,213.3624,212.8319,213.2249,59294.0
2024-09-25 09:30:00,217.19,217.59,216.05,217.39,21468.0,213.3722,213.7652,212.2523,213.5687,21468.0
2024-09-25 09:35:00,216.79,217.03,215.5,215.86,1779.0,212.9793,213.215,211.7119,212.0656,1779.0
2024-09-25 09:40:00,216.13,217.39,215.5,216.81,7449.0,212.3309,213.5687,211.7119,212.9989,7449.0
2024-09-25 09:45:00,216.84,216.99,215.9,216.15,4029.0,213.0284,213.1757,212.1049,212.3505,4029.0
2024-09-25 09:50:00,216.11,216.11,215.3,215.57,1110.0,212.3112,212.3112,211.5154,211.7807,1110.0
2024-09-25 09:55:00,215.35,215.5,215.35,215.5,200.0,211.5646,211.7119,211.5646,211.7119,200.0
2024-09-25 10:00:00,215.84,216.69,215.84,216.53,4584.0,212.046,212.881,212.046,212.7238,4584.0
2024-09-25 10:05:00,216.52,216.89,216.29,216.88,2406.0,212.714,213.0775,212.488,213.0677,2406.0
2024-09-25 10:10:00,216.99,217.04,216.53,216.53,2018.0,213.1757,213.2249,212.7238,212.7238,2018.0
2024-09-25 10:15:00,216.74,216.82,216.51,216.51,716.0,212.9301,213.0087,212.7042,212.7042,716.0
2024-09-25 10:20:00,216.5,216.5,215.95,216.01,2181.0,212.6943,212.6943,212.154,212.213,2181.0
2024-09-25 10:25:00,216.1,216.2,215.96,216.06,2573.0,212.3014,212.3996,212.1638,212.2621,2573.0
2024-09-25 10:30:00,216.06,216.2,216.04,216.2,1500.0,212.2621,212.3996,212.2424,212.3996,1500.0
2024-09-25 10:35:00,216.06,216.73,216.06,216.46,2500.0,212.2621,212.9203,212.2621,212.6551,2500.0
2024-09-25 10:40:00,216.45,216.75,216.44,216.75,1103.0,212.6452,212.94,212.6354,212.94,1103.0
2024-09-25 10:45:00,216.44,216.77,216.33,216.59,4757.0,212.6354,212.9596,212.5273,212.7828,4757.0
2024-09-25 10:50:00,216.3,216.67,216.21,216.67,4740.0,212.4979,212.8614,212.4094,212.8614,4740.0
2024-09-25 10:55:00,216.47,216.52,216.4,216.45,801.0,212.6649,212.714,212.5961,212.6452,801.0
2024-09-25 11:00:00,216.45,216.45,216.44,216.44,400.0,212.6452,212.6452,212.6354,212.6354,400.0
2024-09-25 11:05:00,216.4,216.53,216.39,216.52,1307.0,212.5961,212.7238,212.5863,212.714,1307.0
2024-09-25 11:10:00,216.45,216.5,216.4,216.45,1000.0,212.6452,212.6943,212.5961,212.6452,1000.0
2024-09-25 11:15:00,216.44,216.65,216.44,216.57,2112.0,212.6354,212.8417,212.6354,212.7631,2112.0
2024-09-25 11:20:00,216.55,216.63,216.41,216.45,6872.0,212.7435,212.8221,212.6059,212.6452,6872.0
2024-09-25 11:25:00,216.36,216.44,216.03,216.26,3736.0,212.5568,212.6354,212.2326,212.4586,3736.0
2024-09-25 11:30:00,216.12,216.14,215.76,216.14,1568.0,212.321,212.3407,211.9674,212.3407,1568.0
2024-09-25 11:35:00,216.12,216.12,215.93,215.93,1300.0,212.321,212.321,212.1344,212.1344,1300.0
2024-09-25 11:40:00,215.8,215.8,215.6,215.6,2150.0,212.0067,212.0067,211.8102,211.8102,2150.0
2024-09-25 11:45:00,215.48,215.57,215.42,215.56,600.0,211.6923,211.7807,211.6333,211.7709,600.0
2024-09-25 11:50:00,215.5,215.53,215.47,215.52,600.0,211.7119,211.7414,211.6825,211.7316,600.0
2024-09-25 11:55:00,215.68,215.69,215.54,215.55,1140.0,211.8888,211.8986,211.7512,211.761,1140.0
2024-09-25 12:00:00,215.54,215.89,215.54,215.88,2830.0,211.7512,212.0951,211.7512,212.0852,2830.0
2024-09-25 12:05:00,215.81,216.03,215.63,215.63,5578.0,212.0165,212.2326,211.8396,211.8396,5578.0
2024-09-25 12:10:00,215.81,215.84,215.81,215.84,500.0,212.0165,212.046,212.0165,212.046,500.0
2024-09-25 12:15:00,215.76,215.84,215.62,215.65,2992.0,211.9674,212.046,211.8298,211.8593,2992.0
2024-09-25 12:20:00,215.65,215.65,215.41,215.41,1350.0,211.8593,211.8593,211.6235,211.6235,1350.0
2024-09-25 12:25:00,215.4,215.49,215.34,215.47,2460.0,211.6137,211.7021,211.5547,211.6825,2460.0
2024-09-25 12:30:00,215.48,215.53,215.38,215.53,2711.0,211.6923,211.7414,211.594,211.7414,2711.0
2024-09-25 12:35:00,215.45,215.59,215.45,215.58,1408.0,211.6628,211.8003,211.6628,211.7905,1408.0
2024-09-25 12:40:00,215.62,215.64,215.55,215.59,1012.0,211.8298,211.8495,211.761,211.8003,1012.0
2024-09-25 12:45:00,215.54,215.68,215.53,215.55,1500.0,211.7512,211.8888,211.7414,211.761,1500.0
2024-09-25 12:50:00,215.59,216.0,215.59,215.9,6306.0,211.8003,212.2031,211.8003,212.1049,6306.0
2024-09-25 12:55:00,215.93,216.01,215.52,215.54,10523.0,212.1344,212.213,211.7316,211.7512,10523.0
2024-09-25 13:00:00,215.64,215.71,215.41,215.7,3041.0,211.8495,211.9182,211.6235,211.9084,3041.0
2024-09-25 13:05:00,215.58,215.7,215.36,215.4,4345.0,211.7905,211.9084,211.5744,211.6137,4345.0
2024-09-25 13:10:00,215.42,215.42,215.24,215.24,2510.0,211.6333,211.6333,211.4565,211.4565,2510.0
2024-09-25 13:15:00,215.24,215.47,215.1,215.39,3716.0,211.4565,211.6825,211.319,211.6039,3716.0
2024-09-25 13:20:00,215.39,215.39,214.99,215.0,2850.0,211.6039,211.6039,211.2109,211.2207,2850.0
2024-09-25 13:25:00,214.98,215.0,214.85,214.85,400.0,211.2011,211.2207,211.0734,211.0734,400.0
2024-09-25 13:30:00,214.91,214.97,214.68,214.75,2020.0,211.1323,211.1912,210.9063,210.9751,2020.0
2024-09-25 13:35:00,214.57,214.79,214.46,214.62,2341.0,210.7983,211.0144,210.6902,210.8474,2341.0
2024-09-25 13:40:00,214.78,215.0,214.72,214.86,2409.0,211.0046,211.2207,210.9456,211.0832,2409.0
2024-09-25 13:45:00,214.64,214.69,214.57,214.57,700.0,210.867,210.9162,210.7983,210.7983,700.0
2024-09-25 13:50:00,214.68,215.12,214.68,215.12,2112.0,210.9063,211.3386,210.9063,211.3386,2112.0
2024-09-25 13:55:00,215.11,215.11,214.77,214.9,2953.0,211.3288,211.3288,210.9948,211.1225,2953.0
2024-09-25 14:00:00,214.9,215.18,214.85,215.14,5894.0,211.1225,211.3976,211.0734,211.3583,5894.0
2024-09-25 14:05:00,215.3,215.38,215.29,215.29,1243.0,211.5154,211.594,211.5056,211.5056,1243.0
2024-09-25 14:10:00,215.27,215.3,215.15,215.16,854.0,211.486,211.5154,211.3681,211.3779,854.0
2024-09-25 14:15:00,215.13,215.26,214.97,215.09,2180.0,211.3484,211.4761,211.1912,211.3091,2180.0
2024-09-25 14:20:00,215.27,215.33,215.05,215.25,1037.0,211.486,211.5449,211.2698,211.4663,1037.0
2024-09-25 14:25:00,215.21,215.37,215.19,215.34,1242.0,211.427,211.5842,211.4074,211.5547,1242.0
2024-09-25 14:30:00,215.25,215.26,215.21,215.21,831.0,211.4663,211.4761,211.427,211.427,831.0
2024-09-25 14:35:00,215.23,215.51,215.23,215.38,2238.0,211.4467,211.7218,211.4467,211.594,2238.0
2024-09-25 14:40:00,215.25,215.25,214.92,215.09,2774.0,211.4663,211.4663,211.1421,211.3091,2774.0
2024-09-25 14:45:00,215.08,215.08,214.99,215.0,838.0,211.2993,211.2993,211.2109,211.2207,838.0
2024-09-25 14:50:00,214.93,215.24,214.89,215.17,2503.0,211.1519,211.4565,211.1126,211.3877,2503.0
2024-09-25 14:55:00,215.17,215.2,214.93,215.0,3276.0,211.3877,211.4172,211.1519,211.2207,3276.0
2024-09-25 15:00:00,214.93,215.32,214.9,215.28,4003.0,211.1519,211.5351,211.1225,211.4958,4003.0
2024-09-25 15:05:00,215.28,215.37,215.28,215.37,542.0,211.4958,211.5842,211.4958,211.5842,542.0
2024-09-25 15:10:00,215.4,215.57,215.28,215.53,5159.0,211.6137,211.7807,211.4958,211.7414,5159.0
2024-09-25 15:15:00,215.61,215.61,215.44,215.49,4678.0,211.82,211.82,211.653,211.7021,4678.0
2024-09-25 15:20:00,215.58,215.58,215.4,215.5,3352.0,211.7905,211.7905,211.6137,211.7119,3352.0
2024-09-25 15:25:00,215.51,215.64,215.4,215.53,5183.0,211.7218,211.8495,211.6137,211.7414,5183.0
2024-09-25 15:30:00,215.5,215.5,214.87,214.9,6133.0,211.7119,211.7119,211.093,211.1225,6133.0
2024-09-25 15:35:00,214.87,215.07,214.7,214.79,10420.0,211.093,211.2895,210.926,211.0144,10420.0
2024-09-25 15:40:00,214.77,215.11,214.71,215.1,7179.0,210.9948,211.3288,210.9358,211.319,7179.0
2024-09-25 15:45:00,215.15,215.36,214.78,215.27,19024.0,211.3681,211.5744,211.0046,211.486,19024.0
2024-09-25 15:50:00,215.29,215.71,215.23,215.7,10106.0,211.5056,211.9182,211.4467,211.9084,10106.0
2024-09-25 15:55:00,215.68,216.04,214.98,215.16,52919.0,211.8888,212.2424,211.2011,211.3779,52919.0
2024-09-26 09:30:00,221.19,224.4,220.58,223.75,47011.0,217.3019,220.4555,216.7026,219.8169,47011.0
2024-09-26 09:35:00,223.54,226.12,223.54,224.46,20393.0,219.6106,222.1452,219.6106,220.5144,20393.0
2024-09-26 09:40:00,223.97,225.04,223.1,223.7,24548.0,220.033,221.0842,219.1783,219.7678,24548.0
2024-09-26 09:45:00,223.98,224.32,222.58,223.25,12150.0,220.0429,220.3769,218.6675,219.3257,12150.0
2024-09-26 09:50:00,223.24,224.18,223.23,224.03,21836.0,219.3159,220.2393,219.306,220.092,21836.0
2024-09-26 09:55:00,224.0,224.83,223.38,223.92,55593.0,220.0625,220.8779,219.4534,219.9839,55593.0
2024-09-26 10:00:00,224.15,227.05,223.56,223.77,27515.0,220.2099,223.0589,219.6302,219.8366,27515.0
2024-09-26 10:05:00,223.77,223.77,221.84,221.84,10428.0,219.8366,219.8366,217.9405,217.9405,10428.0
2024-09-26 10:10:00,221.57,221.86,221.03,221.32,7803.0,217.6752,217.9601,217.1447,217.4296,7803.0
2024-09-26 10:15:00,221.71,221.86,221.04,221.68,3458.0,217.8128,217.9601,217.1545,217.7833,3458.0
2024-09-26 10:20:00,221.76,221.79,220.69,220.76,6087.0,217.8619,217.8914,216.8107,216.8795,6087.0
2024-09-26 10:25:00,220.76,221.28,220.62,221.28,5359.0,216.8795,217.3903,216.7419,217.3903,5359.0
2024-09-26 10:30:00,221.3,222.32,221.27,222.05,4458.0,217.41,218.412,217.3805,218.1468,4458.0
2024-09-26 10:35:00,222.05,222.32,222.0,222.12,3080.0,218.1468,218.412,218.0977,218.2156,3080.0
2024-09-26 10:40:00,222.12,222.12,221.31,221.72,8944.0,218.2156,218.2156,217.4198,217.8226,8944.0
2024-09-26 10:45:00,222.01,222.5,221.6,221.75,2780.0,218.1075,218.5889,217.7047,217.8521,2780.0
2024-09-26 10:50:00,221.65,221.67,221.08,221.16,2398.0,217.7538,217.7735,217.1938,217.2724,2398.0
2024-09-26 10:55:00,221.24,221.24,219.96,220.31,4172.0,217.351,217.351,216.0935,216.4374,4172.0
2024-09-26 11:00:00,220.21,220.72,220.2,220.54,3456.0,216.3391,216.8402,216.3293,216.6633,3456.0
2024-09-26 11:05:00,220.69,221.06,220.65,220.82,2050.0,216.8107,217.1742,216.7714,216.9384,2050.0
2024-09-26 11:10:00,220.86,221.12,220.72,221.01,5347.0,216.9777,217.2331,216.8402,217.1251,5347.0
2024-09-26 11:15:00,220.91,220.99,220.71,220.95,3967.0,217.0268,217.1054,216.8303,217.0661,3967.0
2024-09-26 11:20:00,220.95,221.18,220.43,220.71,3691.0,217.0661,217.2921,216.5553,216.8303,3691.0
2024-09-26 11:25:00,220.47,220.47,220.05,220.06,2647.0,216.5946,216.5946,216.1819,216.1918,2647.0
2024-09-26 11:30:00,219.86,219.92,219.6,219.6,2141.0,215.9953,216.0542,215.7399,215.7399,2141.0
2024-09-26 11:35:00,219.59,219.59,219.3,219.39,1970.0,215.73,215.73,215.4451,215.5335,1970.0
2024-09-26 11:40:00,219.32,219.58,219.31,219.39,2453.0,215.4648,215.7202,215.455,215.5335,2453.0
2024-09-26 11:45:00,219.41,219.66,218.63,218.63,7767.0,215.5532,215.7988,214.7869,214.7869,7767.0
2024-09-26 11:50:00,218.8,218.9,218.41,218.41,3225.0,214.9539,215.0522,214.5708,214.5708,3225.0
2024-09-26 11:55:00,218.39,218.56,218.21,218.21,2753.0,214.5511,214.7181,214.3743,214.3743,2753.0
2024-09-26 12:00:00,218.17,218.82,218.17,218.28,4503.0,214.335,214.9736,214.335,214.4431,4503.0
2024-09-26 12:05:00,218.46,218.8,218.46,218.65,1565.0,214.6199,214.9539,214.6199,214.8066,1565.0
2024-09-26 12:10:00,218.65,218.65,218.33,218.33,300.0,214.8066,214.8066,214.4922,214.4922,300.0
2024-09-26 12:15:00,218.4,218.4,218.27,218.4,681.0,214.561,214.561,214.4332,214.561,681.0
2024-09-26 12:20:00,218.19,218.25,217.94,217.94,1120.0,214.3546,214.4136,214.109,214.109,1120.0
2024-09-26 12:25:00,217.95,218.11,217.43,217.43,2778.0,214.1189,214.276,213.608,213.608,2778.0
2024-09-26 12:30:00,217.25,217.32,217.11,217.28,1100.0,213.4312,213.4999,213.2936,213.4606,1100.0
2024-09-26 12:35:00,217.17,217.71,217.12,217.71,3160.0,213.3526,213.8831,213.3035,213.8831,3160.0
2024-09-26 12:40:00,217.58,217.83,217.56,217.77,1899.0,213.7554,214.001,213.7357,213.942,1899.0
2024-09-26 12:45:00,217.73,217.73,217.58,217.58,300.0,213.9027,213.9027,213.7554,213.7554,300.0
2024-09-26 12:50:00,217.72,218.01,217.68,217.69,1336.0,213.8929,214.1778,213.8536,213.8634,1336.0
2024-09-26 12:55:00,217.7,218.2,217.58,218.08,2257.0,213.8733,214.3645,213.7554,214.2466,2257.0
2024-09-26 13:00:00,217.87,218.18,217.87,218.0,616.0,214.0403,214.3448,214.0403,214.168,616.0
2024-09-26 13:05:00,218.01,218.05,217.48,217.48,1523.0,214.1778,214.2171,213.6571,213.6571,1523.0
2024-09-26 13:10:00,217.62,217.62,217.27,217.37,1460.0,213.7947,213.7947,213.4508,213.5491,1460.0
2024-09-26 13:15:00,217.15,217.32,216.49,216.55,2925.0,213.3329,213.4999,212.6845,212.7435,2925.0
2024-09-26 13:20:00,216.52,216.7,216.37,216.41,1441.0,212.714,212.8908,212.5666,212.6059,1441.0
2024-09-26 13:25:00,216.53,217.0,216.52,217.0,3111.0,212.7238,213.1856,212.714,213.1856,3111.0
2024-09-26 13:30:00,217.02,217.02,216.75,216.76,1026.0,213.2052,213.2052,212.94,212.9498,1026.0
2024-09-26 13:35:00,216.88,216.88,216.6,216.6,833.0,213.0677,213.0677,212.7926,212.7926,833.0
2024-09-26 13:40:00,216.75,216.77,216.44,216.44,800.0,212.94,212.9596,212.6354,212.6354,800.0
2024-09-26 13:45:00,216.4,217.16,216.4,217.16,3007.0,212.5961,213.3427,212.5961,213.3427,3007.0
2024-09-26 13:50:00,217.32,217.34,217.15,217.34,1197.0,213.4999,213.5196,213.3329,213.5196,1197.0
2024-09-26 13:55:00,217.6,217.6,217.07,217.13,2461.0,213.775,213.775,213.2543,213.3133,2461.0
2024-09-26 14:00:00,217.13,217.26,217.0,217.07,4935.0,213.3133,213.441,213.1856,213.2543,4935.0
2024-09-26 14:05:00,217.04,217.25,216.68,216.83,2622.0,213.2249,213.4312,212.8712,213.0185,2622.0
2024-09-26 14:10:00,216.8,217.06,216.8,216.9,1960.0,212.9891,213.2445,212.9891,213.0873,1960.0
2024-09-26 14:15:00,216.9,216.9,216.7,216.7,1101.0,213.0873,213.0873,212.8908,212.8908,1101.0
2024-09-26 14:20:00,216.52,216.63,216.34,216.44,2748.0,212.714,212.8221,212.5372,212.6354,2748.0
2024-09-26 14:25:00,216.52,216.91,216.51,216.84,1684.0,212.714,213.0971,212.7042,213.0284,1684.0
2024-09-26 14:30:00,216.74,216.81,216.45,216.81,4260.0,212.9301,212.9989,212.6452,212.9989,4260.0
2024-09-26 14:35:00,216.65,216.66,216.59,216.66,1002.0,212.8417,212.8515,212.7828,212.8515,1002.0
2024-09-26 14:40:00,216.63,216.88,216.63,216.78,1553.0,212.8221,213.0677,212.8221,212.9694,1553.0
2024-09-26 14:45:00,216.82,216.91,216.74,216.9,1100.0,213.0087,213.0971,212.9301,213.0873,1100.0
2024-09-26 14:50:00,216.78,217.04,216.63,217.03,2200.0,212.9694,213.2249,212.8221,213.215,2200.0
2024-09-26 14:55:00,217.02,217.02,216.6,216.6,4037.0,213.2052,213.2052,212.7926,212.7926,4037.0
2024-09-26 15:00:00,216.62,217.01,216.61,217.01,2260.0,212.8122,213.1954,212.8024,213.1954,2260.0
2024-09-26 15:05:00,216.86,217.15,216.74,217.15,5008.0,213.048,213.3329,212.9301,213.3329,5008.0
2024-09-26 15:10:00,217.15,217.46,217.08,217.46,7426.0,213.3329,213.6375,213.2642,213.6375,7426.0
2024-09-26 15:15:00,217.4,217.46,217.08,217.08,3682.0,213.5785,213.6375,213.2642,213.2642,3682.0
2024-09-26 15:20:00,216.93,216.93,216.32,216.4,4320.0,213.1168,213.1168,212.5175,212.5961,4320.0
2024-09-26 15:25:00,216.4,216.5,215.98,216.04,7075.0,212.5961,212.6943,212.1835,212.2424,7075.0
2024-09-26 15:30:00,215.99,216.18,215.67,215.92,9432.0,212.1933,212.38,211.8789,212.1245,9432.0
2024-09-26 15:35:00,215.92,216.21,215.81,216.09,4582.0,212.1245,212.4094,212.0165,212.2916,4582.0
2024-09-26 15:40:00,216.09,216.34,215.9,215.96,16764.0,212.2916,212.5372,212.1049,212.1638,16764.0
2024-09-26 15:45:00,215.96,216.26,215.96,216.02,9816.0,212.1638,212.4586,212.1638,212.2228,9816.0
2024-09-26 15:50:00,216.13,216.73,216.13,216.69,29711.0,212.3309,212.9203,212.3309,212.881,29711.0
2024-09-26 15:55:00,216.69,217.32,216.61,217.12,77576.0,212.881,213.4999,212.8024,213.3035,77576.0
2024-09-27 09:30:00,217.62,217.62,215.58,215.58,5965.0,213.7947,213.7947,211.7905,211.7905,5965.0
2024-09-27 09:35:00,216.66,217.17,214.74,215.27,16587.0,212.8515,213.3526,210.9653,211.486,16587.0
2024-09-27 09:40:00,214.74,215.63,213.89,213.89,10462.0,210.9653,211.8396,210.1302,210.1302,10462.0
2024-09-27 09:45:00,214.13,214.13,213.01,213.22,5448.0,210.366,210.366,209.2657,209.472,5448.0
2024-09-27 09:50:00,213.22,213.44,212.96,213.21,19550.0,209.472,209.6881,209.2166,209.4622,19550.0
2024-09-27 09:55:00,213.21,214.29,212.99,213.03,13888.0,209.4622,210.5232,209.246,209.2853,13888.0
2024-09-27 10:00:00,213.24,213.96,212.99,213.68,10100.0,209.4917,210.199,209.246,209.9239,10100.0
2024-09-27 10:05:00,213.68,214.1,213.64,213.84,2100.0,209.9239,210.3365,209.8846,210.0811,2100.0
2024-09-27 10:10:00,213.48,213.7,213.27,213.56,6275.0,209.7274,209.9436,209.5211,209.806,6275.0
2024-09-27 10:15:00,213.56,213.56,212.65,212.66,5521.0,209.806,209.806,208.912,208.9218,5521.0
2024-09-27 10:20:00,212.86,213.01,212.45,213.01,11131.0,209.1183,209.2657,208.7155,209.2657,11131.0
2024-09-27 10:25:00,213.03,213.95,213.02,213.55,8545.0,209.2853,210.1892,209.2755,209.7962,8545.0
2024-09-27 10:30:00,213.45,213.55,213.12,213.55,4985.0,209.698,209.7962,209.3738,209.7962,4985.0
2024-09-27 10:35:00,213.37,213.97,213.17,213.76,11469.0,209.6194,210.2088,209.4229,210.0025,11469.0
2024-09-27 10:40:00,213.67,213.74,213.21,213.5,3467.0,209.9141,209.9829,209.4622,209.7471,3467.0
2024-09-27 10:45:00,213.5,213.83,213.29,213.45,1900.0,209.7471,210.0713,209.5408,209.698,1900.0
2024-09-27 10:50:00,213.12,213.12,212.61,212.68,4225.0,209.3738,209.3738,208.8727,208.9415,4225.0
2024-09-27 10:55:00,212.74,213.28,212.5,213.03,11873.0,209.0004,209.531,208.7647,209.2853,11873.0
2024-09-27 11:00:00,213.16,213.16,212.4,212.58,10904.0,209.4131,209.4131,208.6664,208.8433,10904.0
2024-09-27 11:05:00,212.59,212.65,212.15,212.16,13315.0,208.8531,208.912,208.4208,208.4306,13315.0
2024-09-27 11:10:00,212.24,212.24,211.34,211.35,12060.0,208.5092,208.5092,207.6251,207.6349,12060.0
2024-09-27 11:15:00,211.34,211.57,209.81,209.84,5579.0,207.6251,207.851,206.1219,206.1514,5579.0
2024-09-27 11:20:00,209.95,210.56,209.72,210.56,22955.0,206.2595,206.8588,206.0335,206.8588,22955.0
2024-09-27 11:25:00,210.47,211.45,210.46,211.45,9133.0,206.7703,207.7331,206.7605,207.7331,9133.0
2024-09-27 11:30:00,211.3,211.69,211.17,211.46,10147.0,207.5858,207.9689,207.458,207.7429,10147.0
2024-09-27 11:35:00,211.46,211.68,211.35,211.5,4158.0,207.7429,207.9591,207.6349,207.7822,4158.0
2024-09-27 11:40:00,211.49,211.58,211.19,211.37,4238.0,207.7724,207.8608,207.4777,207.6545,4238.0
2024-09-27 11:45:00,211.4,211.57,211.09,211.47,8457.0,207.684,207.851,207.3794,207.7528,8457.0
2024-09-27 11:50:00,211.4,211.51,210.86,211.51,5919.0,207.684,207.7921,207.1535,207.7921,5919.0
2024-09-27 11:55:00,211.59,211.59,211.3,211.43,3224.0,207.8707,207.8707,207.5858,207.7135,3224.0
2024-09-27 12:00:00,211.29,211.31,210.85,210.95,3415.0,207.5759,207.5956,207.1437,207.2419,3415.0
2024-09-27 12:05:00,211.07,211.22,209.75,209.75,11217.0,207.3598,207.5072,206.063,206.063,11217.0
2024-09-27 12:10:00,210.0,210.0,209.1,209.24,13406.0,206.3086,206.3086,205.4244,205.562,13406.0
2024-09-27 12:15:00,209.24,209.9,209.14,209.9,16461.0,205.562,206.2104,205.4637,206.2104,16461.0
2024-09-27 12:20:00,209.9,210.08,209.45,209.48,10488.0,206.2104,206.3872,205.7683,205.7977,10488.0
2024-09-27 12:25:00,209.48,209.83,209.48,209.57,6654.0,205.7977,206.1416,205.7977,205.8862,6654.0
2024-09-27 12:30:00,209.57,209.71,209.34,209.53,4850.0,205.8862,206.0237,205.6602,205.8469,4850.0
2024-09-27 12:35:00,209.49,209.85,209.39,209.58,11033.0,205.8076,206.1612,205.7093,205.896,11033.0
2024-09-27 12:40:00,209.56,209.8,209.37,209.8,6447.0,205.8763,206.1121,205.6897,206.1121,6447.0
2024-09-27 12:45:00,209.77,209.78,209.43,209.56,4553.0,206.0826,206.0925,205.7486,205.8763,4553.0
2024-09-27 12:50:00,209.56,210.01,209.55,209.77,9523.0,205.8763,206.3184,205.8665,206.0826,9523.0
2024-09-27 12:55:00,209.86,209.86,209.17,209.32,8069.0,206.1711,206.1711,205.4932,205.6406,8069.0
2024-09-27 13:00:00,209.32,209.61,209.29,209.5,9562.0,205.6406,205.9255,205.6111,205.8174,9562.0
2024-09-27 13:05:00,209.45,209.52,209.05,209.37,16446.0,205.7683,205.837,205.3753,205.6897,16446.0
2024-09-27 13:10:00,209.26,210.19,209.26,210.0,9672.0,205.5816,206.4953,205.5816,206.3086,9672.0
2024-09-27 13:15:00,209.87,210.19,209.87,210.12,3857.0,206.1809,206.4953,206.1809,206.4265,3857.0
2024-09-27 13:20:00,210.34,210.36,209.36,209.63,7575.0,206.6426,206.6623,205.6799,205.9451,7575.0
2024-09-27 13:25:00,209.61,209.76,209.36,209.61,6416.0,205.9255,206.0728,205.6799,205.9255,6416.0
2024-09-27 13:30:00,209.62,209.63,208.72,208.77,9083.0,205.9353,205.9451,205.0511,205.1002,9083.0
2024-09-27 13:35:00,208.91,209.01,208.76,208.92,6590.0,205.2378,205.336,205.0904,205.2476,6590.0
2024-09-27 13:40:00,208.92,209.02,208.79,209.01,3534.0,205.2476,205.3458,205.1199,205.336,3534.0
2024-09-27 13:45:00,209.01,209.48,209.0,209.36,12171.0,205.336,205.7977,205.3262,205.6799,12171.0
2024-09-27 13:50:00,209.27,209.4,208.81,208.96,4424.0,205.5914,205.7192,205.1395,205.2869,4424.0
2024-09-27 13:55:00,208.9,209.26,208.72,209.26,7341.0,205.2279,205.5816,205.0511,205.5816,7341.0
2024-09-27 14:00:00,209.31,209.52,208.82,209.01,5200.0,205.6307,205.837,205.1493,205.336,5200.0
2024-09-27 14:05:00,208.99,208.99,208.6,208.78,3246.0,205.3164,205.3164,204.9332,205.1101,3246.0
2024-09-27 14:10:00,208.82,208.85,208.67,208.81,2762.0,205.1493,205.1788,205.002,205.1395,2762.0
2024-09-27 14:15:00,208.82,208.86,208.51,208.66,3095.0,205.1493,205.1886,204.8448,204.9922,3095.0
2024-09-27 14:20:00,208.52,208.53,208.26,208.37,10271.0,204.8546,204.8644,204.5992,204.7073,10271.0
2024-09-27 14:25:00,208.38,208.62,207.33,207.33,15606.0,204.7171,204.9529,203.6855,203.6855,15606.0
2024-09-27 14:30:00,207.44,207.44,206.98,207.22,5769.0,203.7936,203.7936,203.3417,203.5775,5769.0
2024-09-27 14:35:00,207.11,207.15,206.72,206.84,10096.0,203.4694,203.5087,203.0863,203.2042,10096.0
2024-09-27 14:40:00,206.78,207.56,206.65,207.56,7706.0,203.1452,203.9115,203.0175,203.9115,7706.0
2024-09-27 14:45:00,207.65,207.7,207.42,207.67,3465.0,203.9999,204.049,203.774,204.0196,3465.0
2024-09-27 14:50:00,207.55,208.11,207.49,208.11,11971.0,203.9017,204.4518,203.8427,204.4518,11971.0
2024-09-27 14:55:00,208.13,209.04,208.0,208.81,14245.0,204.4715,205.3655,204.3438,205.1395,14245.0
2024-09-27 15:00:00,208.74,209.16,208.68,209.16,4777.0,205.0708,205.4834,205.0118,205.4834,4777.0
2024-09-27 15:05:00,209.14,209.39,209.01,209.09,6197.0,205.4637,205.7093,205.336,205.4146,6197.0
2024-09-27 15:10:00,209.21,209.47,209.0,209.37,4195.0,205.5325,205.7879,205.3262,205.6897,4195.0
2024-09-27 15:15:00,209.49,209.96,209.33,209.84,10684.0,205.8076,206.2693,205.6504,206.1514,10684.0
2024-09-27 15:20:00,209.99,210.29,209.79,210.13,21827.0,206.2988,206.5935,206.1023,206.4363,21827.0
2024-09-27 15:25:00,210.23,210.71,210.04,210.59,9346.0,206.5346,207.0061,206.3479,206.8882,9346.0
2024-09-27 15:30:00,210.55,210.55,210.17,210.28,18815.0,206.8489,206.8489,206.4756,206.5837,18815.0
2024-09-27 15:35:00,210.28,210.28,209.42,209.42,19959.0,206.5837,206.5837,205.7388,205.7388,19959.0
2024-09-27 15:40:00,209.42,209.69,209.25,209.59,16131.0,205.7388,206.0041,205.5718,205.9058,16131.0
2024-09-27 15:45:00,209.59,209.74,209.1,209.53,15890.0,205.9058,206.0532,205.4244,205.8469,15890.0
2024-09-27 15:50:00,209.72,210.15,209.51,209.68,28194.0,206.0335,206.456,205.8272,205.9942,28194.0
2024-09-27 15:55:00,209.65,209.78,209.01,209.18,83013.0,205.9648,206.0925,205.336,205.503,83013.0
2024-09-30 09:30:00,208.46,208.58,205.28,205.73,17725.0,204.7957,204.9136,201.6716,202.1137,17725.0
2024-09-30 09:35:00,205.45,206.35,205.1,205.27,8363.0,201.8386,202.7228,201.4947,201.6618,8363.0
2024-09-30 09:40:00,205.8,206.66,205.61,206.51,3270.0,202.1824,203.0273,201.9958,202.88,3270.0
2024-09-30 09:45:00,206.29,207.59,206.25,207.16,6084.0,202.6638,203.941,202.6245,203.5185,6084.0
2024-09-30 09:50:00,207.16,208.3,207.16,207.98,14561.0,203.5185,204.6385,203.5185,204.3241,14561.0
2024-09-30 09:55:00,207.73,207.91,206.83,207.91,6105.0,204.0785,204.2553,203.1943,204.2553,6105.0
2024-09-30 10:00:00,207.87,207.87,206.67,206.67,16532.0,204.216,204.216,203.0371,203.0371,16532.0
2024-09-30 10:05:00,206.93,207.32,206.66,207.19,6254.0,203.2926,203.6757,203.0273,203.548,6254.0
2024-09-30 10:10:00,207.19,207.19,206.82,207.03,5251.0,203.548,203.548,203.1845,203.3908,5251.0
2024-09-30 10:15:00,207.03,207.04,206.57,206.81,4413.0,203.3908,203.4006,202.9389,203.1747,4413.0
2024-09-30 10:20:00,206.66,207.4,206.58,206.59,8618.0,203.0273,203.7543,202.9487,202.9585,8618.0
2024-09-30 10:25:00,206.59,206.96,206.49,206.74,5793.0,202.9585,203.322,202.8603,203.1059,5793.0
2024-09-30 10:30:00,206.78,207.48,206.78,207.48,6188.0,203.1452,203.8329,203.1452,203.8329,6188.0
2024-09-30 10:35:00,207.35,207.83,207.23,207.47,6547.0,203.7052,204.1768,203.5873,203.8231,6547.0
2024-09-30 10:40:00,207.47,208.03,207.36,208.03,4754.0,203.8231,204.3732,203.715,204.3732,4754.0
2024-09-30 10:45:00,208.17,208.32,207.87,208.2,5462.0,204.5108,204.6581,204.216,204.5402,5462.0
2024-09-30 10:50:00,208.2,208.31,207.95,207.97,3433.0,204.5402,204.6483,204.2946,204.3143,3433.0
2024-09-30 10:55:00,208.18,208.41,208.11,208.4,3475.0,204.5206,204.7466,204.4518,204.7367,3475.0
2024-09-30 11:00:00,208.41,208.73,208.36,208.58,5198.0,204.7466,205.0609,204.6974,204.9136,5198.0
2024-09-30 11:05:00,208.38,208.51,207.92,208.08,4376.0,204.7171,204.8448,204.2652,204.4224,4376.0
2024-09-30 11:10:00,208.05,208.49,207.9,208.37,2880.0,204.3929,204.8251,204.2455,204.7073,2880.0
2024-09-30 11:15:00,208.61,208.62,208.1,208.1,3628.0,204.943,204.9529,204.442,204.442,3628.0
2024-09-30 11:20:00,208.29,208.29,207.95,208.06,2995.0,204.6287,204.6287,204.2946,204.4027,2995.0
2024-09-30 11:25:00,207.91,208.09,207.79,207.89,2546.0,204.2553,204.4322,204.1375,204.2357,2546.0
2024-09-30 11:30:00,207.9,207.93,207.59,207.67,1951.0,204.2455,204.275,203.941,204.0196,1951.0
2024-09-30 11:35:00,207.67,207.72,207.51,207.51,1555.0,204.0196,204.0687,203.8624,203.8624,1555.0
2024-09-30 11:40:00,207.54,207.54,207.12,207.28,3642.0,203.8918,203.8918,203.4792,203.6364,3642.0
2024-09-30 11:45:00,207.2,207.34,207.19,207.29,1200.0,203.5578,203.6954,203.548,203.6462,1200.0
2024-09-30 11:50:00,207.28,207.32,206.99,207.11,4442.0,203.6364,203.6757,203.3515,203.4694,4442.0
2024-09-30 11:55:00,207.11,207.11,206.99,207.05,1500.0,203.4694,203.4694,203.3515,203.4105,1500.0
2024-09-30 12:00:00,207.03,207.26,206.96,207.17,2700.0,203.3908,203.6168,203.322,203.5284,2700.0
2024-09-30 12:05:00,207.16,207.56,207.15,207.41,2676.0,203.5185,203.9115,203.5087,203.7641,2676.0
2024-09-30 12:10:00,207.41,207.41,206.71,206.78,5359.0,203.7641,203.7641,203.0764,203.1452,5359.0
2024-09-30 12:15:00,206.7,206.75,206.62,206.72,1653.0,203.0666,203.1157,202.988,203.0863,1653.0
2024-09-30 12:20:00,206.61,206.97,206.52,206.57,3164.0,202.9782,203.3319,202.8898,202.9389,3164.0
2024-09-30 12:25:00,206.76,206.79,206.55,206.79,1904.0,203.1256,203.155,202.9193,203.155,1904.0
2024-09-30 12:30:00,206.81,206.81,206.39,206.39,2610.0,203.1747,203.1747,202.7621,202.7621,2610.0
2024-09-30 12:35:00,206.34,206.51,206.33,206.5,1650.0,202.7129,202.88,202.7031,202.8701,1650.0
2024-09-30 12:40:00,206.36,206.63,206.26,206.51,4444.0,202.7326,202.9978,202.6343,202.88,4444.0
2024-09-30 12:45:00,206.52,207.07,206.51,206.84,4376.0,202.8898,203.4301,202.88,203.2042,4376.0
2024-09-30 12:50:00,206.77,206.92,206.7,206.71,950.0,203.1354,203.2827,203.0666,203.0764,950.0
2024-09-30 12:55:00,206.85,206.9,206.76,206.88,1408.0,203.214,203.2631,203.1256,203.2435,1408.0
2024-09-30 13:00:00,207.03,207.03,206.61,206.72,2701.0,203.3908,203.3908,202.9782,203.0863,2701.0
2024-09-30 13:05:00,206.73,206.82,206.59,206.63,3334.0,203.0961,203.1845,202.9585,202.9978,3334.0
2024-09-30 13:10:00,206.72,206.89,206.64,206.77,2714.0,203.0863,203.2533,203.0077,203.1354,2714.0
2024-09-30 13:15:00,206.75,206.78,206.62,206.78,1300.0,203.1157,203.1452,202.988,203.1452,1300.0
2024-09-30 13:20:00,206.78,206.93,206.5,206.5,4039.0,203.1452,203.2926,202.8701,202.8701,4039.0
2024-09-30 13:25:00,206.46,206.6,206.38,206.6,1000.0,202.8308,202.9684,202.7522,202.9684,1000.0
2024-09-30 13:30:00,206.55,206.55,206.37,206.4,1780.0,202.9193,202.9193,202.7424,202.7719,1780.0
2024-09-30 13:35:00,206.47,206.66,206.42,206.6,3306.0,202.8407,203.0273,202.7915,202.9684,3306.0
2024-09-30 13:40:00,206.44,206.92,206.44,206.81,4287.0,202.8112,203.2827,202.8112,203.1747,4287.0
2024-09-30 13:45:00,206.9,207.09,206.79,206.95,3959.0,203.2631,203.4498,203.155,203.3122,3959.0
2024-09-30 13:50:00,207.04,207.04,206.8,206.93,5383.0,203.4006,203.4006,203.1649,203.2926,5383.0
2024-09-30 13:55:00,207.06,207.06,206.71,206.82,3222.0,203.4203,203.4203,203.0764,203.1845,3222.0
2024-09-30 14:00:00,206.83,206.85,206.78,206.85,2099.0,203.1943,203.214,203.1452,203.214,2099.0
2024-09-30 14:05:00,206.91,207.11,206.75,206.78,5808.0,203.2729,203.4694,203.1157,203.1452,5808.0
2024-09-30 14:10:00,206.88,206.88,206.37,206.38,3225.0,203.2435,203.2435,202.7424,202.7522,3225.0
2024-09-30 14:15:00,206.36,206.39,206.12,206.14,2646.0,202.7326,202.7621,202.4968,202.5165,2646.0
2024-09-30 14:20:00,206.04,206.05,205.15,205.3,3098.0,202.4182,202.428,201.5439,201.6912,3098.0
2024-09-30 14:25:00,205.3,205.83,205.29,205.83,4501.0,201.6912,202.2119,201.6814,202.2119,4501.0
2024-09-30 14:30:00,205.83,206.24,205.52,206.13,2552.0,202.2119,202.6147,201.9074,202.5066,2552.0
2024-09-30 14:35:00,206.15,206.53,206.02,206.53,2260.0,202.5263,202.8996,202.3986,202.8996,2260.0
2024-09-30 14:40:00,206.53,206.64,206.32,206.47,2681.0,202.8996,203.0077,202.6933,202.8407,2681.0
2024-09-30 14:45:00,206.61,206.8,206.56,206.56,3617.0,202.9782,203.1649,202.9291,202.9291,3617.0
2024-09-30 14:50:00,206.68,206.68,206.36,206.65,3298.0,203.047,203.047,202.7326,203.0175,3298.0
2024-09-30 14:55:00,206.6,206.62,206.08,206.08,2829.0,202.9684,202.988,202.4575,202.4575,2829.0
2024-09-30 15:00:00,206.08,206.28,205.9,206.17,4029.0,202.4575,202.654,202.2807,202.5459,4029.0
2024-09-30 15:05:00,206.18,206.52,206.08,206.29,4738.0,202.5558,202.8898,202.4575,202.6638,4738.0
2024-09-30 15:10:00,206.26,206.35,206.05,206.13,2966.0,202.6343,202.7228,202.428,202.5066,2966.0
2024-09-30 15:15:00,206.13,206.91,205.99,206.9,14790.0,202.5066,203.2729,202.3691,203.2631,14790.0
2024-09-30 15:20:00,206.9,206.91,206.58,206.66,5784.0,203.2631,203.2729,202.9487,203.0273,5784.0
2024-09-30 15:25:00,206.76,206.76,206.45,206.58,9290.0,203.1256,203.1256,202.821,202.9487,9290.0
2024-09-30 15:30:00,206.58,206.9,206.45,206.66,14017.0,202.9487,203.2631,202.821,203.0273,14017.0
2024-09-30 15:35:00,206.64,207.35,206.63,207.19,8025.0,203.0077,203.7052,202.9978,203.548,8025.0
2024-09-30 15:40:00,207.28,207.45,207.09,207.4,11716.0,203.6364,203.8034,203.4498,203.7543,11716.0
2024-09-30 15:45:00,207.4,208.12,207.33,207.93,21859.0,203.7543,204.4617,203.6855,204.275,21859.0
2024-09-30 15:50:00,207.93,208.73,207.93,208.69,16219.0,204.275,205.0609,204.275,205.0216,16219.0
2024-09-30 15:55:00,208.8,209.32,208.6,208.7,65492.0,205.1297,205.6406,204.9332,205.0315,65492.0
2024-10-01 09:30:00,205.77,207.67,205.05,205.85,13616.0,202.153,204.0196,201.4456,202.2316,13616.0
2024-10-01 09:35:00,205.0,205.38,203.9,203.99,4990.0,201.3965,201.7698,200.3158,200.4043,4990.0
2024-10-01 09:40:00,204.01,204.14,202.91,203.6,3535.0,200.4239,200.5516,199.3432,200.0211,3535.0
2024-10-01 09:45:00,203.1,204.19,203.0,203.98,2891.0,199.5299,200.6007,199.4317,200.3944,2891.0
2024-10-01 09:50:00,204.19,204.63,203.72,204.29,2986.0,200.6007,201.033,200.139,200.699,2986.0
2024-10-01 09:55:00,204.29,204.68,203.91,204.19,1853.0,200.699,201.0821,200.3257,200.6007,1853.0
2024-10-01 10:00:00,204.43,205.0,203.74,204.13,8057.0,200.8365,201.3965,200.1586,200.5418,8057.0
2024-10-01 10:05:00,203.8,204.09,203.58,203.74,1000.0,200.2176,200.5025,200.0015,200.1586,1000.0
2024-10-01 10:10:00,203.21,203.42,202.7,203.04,11085.0,199.638,199.8443,199.1369,199.4709,11085.0
2024-10-01 10:15:00,203.04,203.66,202.95,203.17,9042.0,199.4709,200.0801,199.3825,199.5987,9042.0
2024-10-01 10:20:00,203.5,204.61,203.5,204.61,5792.0,199.9229,201.0134,199.9229,201.0134,5792.0
2024-10-01 10:25:00,204.37,204.52,203.77,203.86,3167.0,200.7776,200.9249,200.1881,200.2765,3167.0
2024-10-01 10:30:00,203.41,203.45,202.86,203.32,7383.0,199.8344,199.8737,199.2941,199.746,7383.0
2024-10-01 10:35:00,203.22,203.73,203.11,203.2,8466.0,199.6478,200.1488,199.5397,199.6281,8466.0
2024-10-01 10:40:00,203.38,203.86,203.37,203.78,4659.0,199.805,200.2765,199.7951,200.1979,4659.0
2024-10-01 10:45:00,203.99,204.23,203.78,203.78,4341.0,200.4043,200.64,200.1979,200.1979,4341.0
2024-10-01 10:50:00,203.75,203.94,203.62,203.7,2303.0,200.1685,200.3551,200.0408,200.1193,2303.0
2024-10-01 10:55:00,204.1,204.59,204.1,204.59,500.0,200.5123,200.9937,200.5123,200.9937,500.0
2024-10-01 11:00:00,204.48,204.48,204.44,204.44,325.0,200.8856,200.8856,200.8463,200.8463,325.0
2024-10-01 11:05:00,204.31,204.32,203.8,203.87,3351.0,200.7186,200.7284,200.2176,200.2864,3351.0
2024-10-01 11:10:00,204.21,204.22,203.77,204.06,4256.0,200.6204,200.6302,200.1881,200.473,4256.0
2024-10-01 11:15:00,204.16,204.91,204.15,204.91,2394.0,200.5713,201.3081,200.5614,201.3081,2394.0
2024-10-01 11:20:00,205.22,205.71,205.16,205.36,3552.0,201.6126,202.094,201.5537,201.7502,3552.0
2024-10-01 11:25:00,205.35,205.87,205.31,205.86,1250.0,201.7403,202.2512,201.701,202.2414,1250.0
2024-10-01 11:30:00,205.86,206.15,205.85,206.15,1383.0,202.2414,202.5263,202.2316,202.5263,1383.0
2024-10-01 11:35:00,206.06,206.07,205.85,205.93,3738.0,202.4379,202.4477,202.2316,202.3101,3738.0
2024-10-01 11:40:00,205.8,206.31,205.8,205.95,1114.0,202.1824,202.6835,202.1824,202.3298,1114.0
2024-10-01 11:45:00,205.87,206.02,205.43,205.69,2831.0,202.2512,202.3986,201.8189,202.0744,2831.0
2024-10-01 11:50:00,205.63,205.67,205.63,205.67,200.0,202.0154,202.0547,202.0154,202.0547,200.0
2024-10-01 11:55:00,205.69,205.69,205.3,205.37,2491.0,202.0744,202.0744,201.6912,201.76,2491.0
2024-10-01 12:00:00,205.31,205.35,204.83,205.31,4570.0,201.701,201.7403,201.2295,201.701,4570.0
2024-10-01 12:05:00,205.5,205.5,205.36,205.37,700.0,201.8877,201.8877,201.7502,201.76,700.0
2024-10-01 12:10:00,205.37,205.4,205.11,205.4,2589.0,201.76,201.7895,201.5046,201.7895,2589.0
2024-10-01 12:15:00,205.53,205.55,205.14,205.25,3105.0,201.9172,201.9368,201.534,201.6421,3105.0
2024-10-01 12:20:00,205.3,205.33,204.94,205.0,3491.0,201.6912,201.7207,201.3376,201.3965,3491.0
2024-10-01 12:25:00,205.03,205.35,205.0,205.2,2004.0,201.426,201.7403,201.3965,201.593,2004.0
2024-10-01 12:30:00,205.05,205.59,204.76,205.59,8393.0,201.4456,201.9761,201.1607,201.9761,8393.0
2024-10-01 12:35:00,205.58,205.79,205.37,205.37,1000.0,201.9663,202.1726,201.76,201.76,1000.0
2024-10-01 12:40:00,205.32,205.36,204.98,205.01,1260.0,201.7109,201.7502,201.3768,201.4063,1260.0
2024-10-01 12:45:00,204.97,204.97,204.51,204.55,2700.0,201.367,201.367,200.9151,200.9544,2700.0
2024-10-01 12:50:00,205.03,205.84,205.03,205.73,4244.0,201.426,202.2217,201.426,202.1137,4244.0
2024-10-01 12:55:00,205.57,205.87,205.39,205.87,1367.0,201.9565,202.2512,201.7796,202.2512,1367.0
2024-10-01 13:00:00,205.68,205.71,205.28,205.28,2450.0,202.0645,202.094,201.6716,201.6716,2450.0
2024-10-01 13:05:00,205.17,205.29,204.99,205.29,700.0,201.5635,201.6814,201.3867,201.6814,700.0
2024-10-01 13:10:00,205.06,205.14,205.06,205.13,518.0,201.4554,201.534,201.4554,201.5242,518.0
2024-10-01 13:15:00,204.92,205.03,204.91,205.01,500.0,201.3179,201.426,201.3081,201.4063,500.0
2024-10-01 13:20:00,204.84,205.17,204.77,204.82,1528.0,201.2393,201.5635,201.1705,201.2197,1528.0
2024-10-01 13:25:00,204.82,204.99,204.82,204.96,1900.0,201.2197,201.3867,201.2197,201.3572,1900.0
2024-10-01 13:30:00,204.74,205.2,204.67,205.04,4984.0,201.1411,201.593,201.0723,201.4358,4984.0
2024-10-01 13:35:00,204.96,205.15,204.9,205.08,2812.0,201.3572,201.5439,201.2983,201.4751,2812.0
2024-10-01 13:40:00,205.1,205.3,204.95,205.07,3438.0,201.4947,201.6912,201.3474,201.4653,3438.0
2024-10-01 13:45:00,205.13,205.32,205.13,205.21,612.0,201.5242,201.7109,201.5242,201.6028,612.0
2024-10-01 13:50:00,205.21,205.21,205.02,205.02,731.0,201.6028,201.6028,201.4161,201.4161,731.0
2024-10-01 13:55:00,205.15,205.54,205.14,205.45,6167.0,201.5439,201.927,201.534,201.8386,6167.0
2024-10-01 14:00:00,205.48,205.97,205.47,205.91,2116.0,201.8681,202.3494,201.8582,202.2905,2116.0
2024-10-01 14:05:00,205.96,206.04,205.86,206.04,972.0,202.3396,202.4182,202.2414,202.4182,972.0
2024-10-01 14:10:00,206.06,206.44,206.05,206.34,1206.0,202.4379,202.8112,202.428,202.7129,1206.0
2024-10-01 14:15:00,206.59,206.59,206.44,206.45,1530.0,202.9585,202.9585,202.8112,202.821,1530.0
2024-10-01 14:20:00,206.48,206.52,206.34,206.34,1004.0,202.8505,202.8898,202.7129,202.7129,1004.0
2024-10-01 14:25:00,206.48,206.48,206.36,206.36,1400.0,202.8505,202.8505,202.7326,202.7326,1400.0
2024-10-01 14:30:00,206.34,206.34,206.05,206.19,5288.0,202.7129,202.7129,202.428,202.5656,5288.0
2024-10-01 14:35:00,206.01,206.01,205.79,205.8,528.0,202.3887,202.3887,202.1726,202.1824,528.0
2024-10-01 14:40:00,205.62,205.66,205.61,205.61,300.0,202.0056,202.0449,201.9958,201.9958,300.0
2024-10-01 14:45:00,205.88,205.88,205.6,205.6,2490.0,202.261,202.261,201.986,201.986,2490.0
2024-10-01 14:50:00,205.7,205.7,205.48,205.56,1601.0,202.0842,202.0842,201.8681,201.9467,1601.0
2024-10-01 14:55:00,205.51,205.78,205.46,205.78,2319.0,201.8975,202.1628,201.8484,202.1628,2319.0
2024-10-01 15:00:00,205.66,205.71,205.62,205.63,1244.0,202.0449,202.094,202.0056,202.0154,1244.0
2024-10-01 15:05:00,205.54,205.54,205.4,205.4,1873.0,201.927,201.927,201.7895,201.7895,1873.0
2024-10-01 15:10:00,205.53,205.54,205.43,205.53,1200.0,201.9172,201.927,201.8189,201.9172,1200.0
2024-10-01 15:15:00,205.53,205.63,205.33,205.52,3255.0,201.9172,202.0154,201.7207,201.9074,3255.0
2024-10-01 15:20:00,205.54,205.54,205.28,205.52,2586.0,201.927,201.927,201.6716,201.9074,2586.0
2024-10-01 15:25:00,205.44,205.45,205.06,205.1,2823.0,201.8288,201.8386,201.4554,201.4947,2823.0
2024-10-01 15:30:00,204.99,204.99,204.67,204.8,4428.0,201.3867,201.3867,201.0723,201.2,4428.0
2024-10-01 15:35:00,204.83,204.85,204.75,204.84,3275.0,201.2295,201.2491,201.1509,201.2393,3275.0
2024-10-01 15:40:00,204.86,205.12,204.75,204.85,7710.0,201.259,201.5144,201.1509,201.2491,7710.0
2024-10-01 15:45:00,204.79,205.06,204.79,204.94,4697.0,201.1902,201.4554,201.1902,201.3376,4697.0
2024-10-01 15:50:00,204.94,205.26,204.73,205.16,16814.0,201.3376,201.6519,201.1312,201.5537,16814.0
2024-10-01 15:55:00,205.08,205.79,205.03,205.58,104751.0,201.4751,202.1726,201.426,201.9663,104751.0
2024-10-02 09:30:00,203.61,203.75,202.58,203.43,9683.0,200.0309,200.1685,199.019,199.8541,9683.0
2024-10-02 09:35:00,202.93,203.67,202.92,203.05,5582.0,199.3629,200.0899,199.3531,199.4808,5582.0
2024-10-02 09:40:00,203.05,203.05,202.46,202.62,2218.0,199.4808,199.4808,198.9011,199.0583,2218.0
2024-10-02 09:45:00,202.62,203.94,202.1,203.94,3156.0,199.0583,200.3551,198.5475,200.3551,3156.0
2024-10-02 09:50:00,203.94,203.95,203.94,203.95,702.0,200.3551,200.365,200.3551,200.365,702.0
2024-10-02 09:55:00,203.95,204.06,203.4,203.85,1550.0,200.365,200.473,199.8246,200.2667,1550.0
2024-10-02 10:00:00,203.7,204.44,203.36,204.3,5257.0,200.1193,200.8463,199.7853,200.7088,5257.0
2024-10-02 10:05:00,204.13,204.71,204.1,204.51,1764.0,200.5418,201.1116,200.5123,200.9151,1764.0
2024-10-02 10:10:00,204.82,205.06,204.82,205.06,1041.0,201.2197,201.4554,201.2197,201.4554,1041.0
2024-10-02 10:15:00,205.04,205.15,204.61,205.15,2445.0,201.4358,201.5439,201.0134,201.5439,2445.0
2024-10-02 10:20:00,205.07,205.11,204.63,204.79,4648.0,201.4653,201.5046,201.033,201.1902,4648.0
2024-10-02 10:25:00,204.56,205.16,204.55,205.16,1512.0,200.9642,201.5537,200.9544,201.5537,1512.0
2024-10-02 10:30:00,204.94,205.09,204.7,205.03,1744.0,201.3376,201.4849,201.1018,201.426,1744.0
2024-10-02 10:35:00,205.02,205.06,204.53,204.9,2270.0,201.4161,201.4554,200.9348,201.2983,2270.0
2024-10-02 10:40:00,204.92,204.95,204.6,204.6,870.0,201.3179,201.3474,201.0035,201.0035,870.0
2024-10-02 10:45:00,204.51,204.97,204.49,204.97,637.0,200.9151,201.367,200.8955,201.367,637.0
2024-10-02 10:50:00,204.92,204.92,204.55,204.8,1350.0,201.3179,201.3179,200.9544,201.2,1350.0
2024-10-02 10:55:00,204.92,205.04,204.79,204.81,1295.0,201.3179,201.4358,201.1902,201.2098,1295.0
2024-10-02 11:00:00,204.84,205.22,204.84,205.22,1095.0,201.2393,201.6126,201.2393,201.6126,1095.0
2024-10-02 11:05:00,205.01,205.28,204.63,204.82,800.0,201.4063,201.6716,201.033,201.2197,800.0
2024-10-02 11:10:00,204.82,204.9,204.44,204.48,2123.0,201.2197,201.2983,200.8463,200.8856,2123.0
2024-10-02 11:15:00,204.6,204.9,204.55,204.9,1348.0,201.0035,201.2983,200.9544,201.2983,1348.0
2024-10-02 11:20:00,204.92,204.92,204.41,204.62,1809.0,201.3179,201.3179,200.8169,201.0232,1809.0
2024-10-02 11:25:00,204.63,204.63,204.58,204.61,300.0,201.033,201.033,200.9839,201.0134,300.0
2024-10-02 11:30:00,204.72,204.72,204.52,204.7,500.0,201.1214,201.1214,200.9249,201.1018,500.0
2024-10-02 11:35:00,204.7,204.86,204.62,204.86,905.0,201.1018,201.259,201.0232,201.259,905.0
2024-10-02 11:40:00,204.86,204.9,204.73,204.84,4047.0,201.259,201.2983,201.1312,201.2393,4047.0
2024-10-02 11:45:00,204.86,204.86,204.57,204.57,2645.0,201.259,201.259,200.9741,200.9741,2645.0
2024-10-02 11:50:00,204.71,204.78,204.43,204.44,1657.0,201.1116,201.1804,200.8365,200.8463,1657.0
2024-10-02 11:55:00,204.42,204.67,204.42,204.67,400.0,200.8267,201.0723,200.8267,201.0723,400.0
2024-10-02 12:00:00,204.53,204.68,204.41,204.68,975.0,200.9348,201.0821,200.8169,201.0821,975.0
2024-10-02 12:05:00,204.56,204.68,204.47,204.47,1345.0,200.9642,201.0821,200.8758,200.8758,1345.0
2024-10-02 12:10:00,204.39,204.39,204.02,204.02,1346.0,200.7972,200.7972,200.4337,200.4337,1346.0
2024-10-02 12:15:00,203.9,203.9,203.69,203.75,600.0,200.3158,200.3158,200.1095,200.1685,600.0
2024-10-02 12:20:00,203.72,204.01,203.69,204.01,1123.0,200.139,200.4239,200.1095,200.4239,1123.0
2024-10-02 12:25:00,204.1,204.15,204.1,204.15,518.0,200.5123,200.5614,200.5123,200.5614,518.0
2024-10-02 12:30:00,204.06,204.16,203.99,204.0,1140.0,200.473,200.5713,200.4043,200.4141,1140.0
2024-10-02 12:35:00,204.0,204.0,203.9,203.91,2442.0,200.4141,200.4141,200.3158,200.3257,2442.0
2024-10-02 12:40:00,203.86,203.86,203.64,203.64,923.0,200.2765,200.2765,200.0604,200.0604,923.0
2024-10-02 12:45:00,203.57,203.59,203.54,203.58,500.0,199.9916,200.0113,199.9622,200.0015,500.0
2024-10-02 12:50:00,203.71,203.87,203.71,203.87,401.0,200.1292,200.2864,200.1292,200.2864,401.0
2024-10-02 12:55:00,203.76,203.77,203.57,203.57,1368.0,200.1783,200.1881,199.9916,199.9916,1368.0
2024-10-02 13:00:00,203.55,203.55,203.18,203.18,1120.0,199.972,199.972,199.6085,199.6085,1120.0
2024-10-02 13:05:00,203.22,203.5,203.21,203.43,1317.0,199.6478,199.9229,199.638,199.8541,1317.0
2024-10-02 13:10:00,203.55,203.55,203.41,203.41,823.0,199.972,199.972,199.8344,199.8344,823.0
2024-10-02 13:15:00,203.47,203.74,203.46,203.74,1254.0,199.8934,200.1586,199.8836,200.1586,1254.0
2024-10-02 13:20:00,203.87,203.95,203.87,203.89,1001.0,200.2864,200.365,200.2864,200.306,1001.0
2024-10-02 13:25:00,203.9,204.16,203.85,204.03,1174.0,200.3158,200.5713,200.2667,200.4435,1174.0
2024-10-02 13:30:00,203.98,203.98,203.63,203.63,1210.0,200.3944,200.3944,200.0506,200.0506,1210.0
2024-10-02 13:35:00,203.6,204.06,203.6,203.94,2515.0,200.0211,200.473,200.0211,200.3551,2515.0
2024-10-02 13:40:00,204.08,204.13,203.96,203.99,3129.0,200.4927,200.5418,200.3748,200.4043,3129.0
2024-10-02 13:45:00,203.99,204.0,203.92,203.92,302.0,200.4043,200.4141,200.3355,200.3355,302.0
2024-10-02 13:50:00,204.16,204.3,204.16,204.3,913.0,200.5713,200.7088,200.5713,200.7088,913.0
2024-10-02 13:55:00,204.42,204.45,204.36,204.36,700.0,200.8267,200.8562,200.7677,200.7677,700.0
2024-10-02 14:00:00,204.41,204.47,204.34,204.39,2600.0,200.8169,200.8758,200.7481,200.7972,2600.0
2024-10-02 14:05:00,204.17,204.33,204.15,204.15,1498.0,200.5811,200.7383,200.5614,200.5614,1498.0
2024-10-02 14:10:00,204.18,204.26,204.1,204.26,675.0,200.5909,200.6695,200.5123,200.6695,675.0
2024-10-02 14:15:00,204.27,204.27,204.09,204.17,1611.0,200.6793,200.6793,200.5025,200.5811,1611.0
2024-10-02 14:20:00,204.09,204.11,203.78,203.78,1754.0,200.5025,200.5221,200.1979,200.1979,1754.0
2024-10-02 14:25:00,203.99,203.99,203.3,203.63,4700.0,200.4043,200.4043,199.7264,200.0506,4700.0
2024-10-02 14:30:00,203.54,203.78,203.5,203.75,962.0,199.9622,200.1979,199.9229,200.1685,962.0
2024-10-02 14:35:00,203.78,204.05,203.63,204.05,3921.0,200.1979,200.4632,200.0506,200.4632,3921.0
2024-10-02 14:40:00,204.09,204.28,204.08,204.26,600.0,200.5025,200.6892,200.4927,200.6695,600.0
2024-10-02 14:45:00,204.28,204.28,203.99,203.99,1868.0,200.6892,200.6892,200.4043,200.4043,1868.0
2024-10-02 14:50:00,204.22,204.22,204.03,204.09,1480.0,200.6302,200.6302,200.4435,200.5025,1480.0
2024-10-02 14:55:00,204.13,204.13,204.03,204.12,2169.0,200.5418,200.5418,200.4435,200.532,2169.0
2024-10-02 15:00:00,204.13,204.14,203.99,204.11,1104.0,200.5418,200.5516,200.4043,200.5221,1104.0
2024-10-02 15:05:00,204.1,204.1,203.72,203.73,3598.0,200.5123,200.5123,200.139,200.1488,3598.0
2024-10-02 15:10:00,203.74,203.74,203.62,203.62,600.0,200.1586,200.1586,200.0408,200.0408,600.0
2024-10-02 15:15:00,203.73,203.74,203.55,203.55,1362.0,200.1488,200.1586,199.972,199.972,1362.0
2024-10-02 15:20:00,203.59,203.73,203.59,203.69,2984.0,200.0113,200.1488,200.0113,200.1095,2984.0
2024-10-02 15:25:00,203.74,203.86,203.46,203.49,5397.0,200.1586,200.2765,199.8836,199.913,5397.0
2024-10-02 15:30:00,203.41,203.45,203.07,203.13,3823.0,199.8344,199.8737,199.5004,199.5594,3823.0
2024-10-02 15:35:00,203.16,203.65,203.15,203.65,6509.0,199.5888,200.0702,199.579,200.0702,6509.0
2024-10-02 15:40:00,203.65,204.13,203.57,204.03,7095.0,200.0702,200.5418,199.9916,200.4435,7095.0
2024-10-02 15:45:00,204.05,204.44,204.02,204.44,10423.0,200.4632,200.8463,200.4337,200.8463,10423.0
2024-10-02 15:50:00,204.51,204.6,204.35,204.36,14272.0,200.9151,201.0035,200.7579,200.7677,14272.0
2024-10-02 15:55:00,204.47,205.38,204.36,205.28,60543.0,200.8758,201.7698,200.7677,201.6716,60543.0
2024-10-03 09:30:00,203.8,205.04,203.45,204.25,5413.0,200.2176,201.4358,199.8737,200.6597,5413.0
2024-10-03 09:35:00,203.52,205.0,203.51,204.97,1333.0,199.9425,201.3965,199.9327,201.367,1333.0
2024-10-03 09:40:00,204.5,204.5,203.62,203.63,1865.0,200.9053,200.9053,200.0408,200.0506,1865.0
2024-10-03 09:45:00,203.4,203.6,202.42,202.42,2709.0,199.8246,200.0211,198.8618,198.8618,2709.0
2024-10-03 09:50:00,202.68,203.37,202.67,203.09,1050.0,199.1173,199.7951,199.1075,199.5201,1050.0
2024-10-03 09:55:00,203.59,203.84,203.46,203.84,700.0,200.0113,200.2569,199.8836,200.2569,700.0
2024-10-03 10:00:00,203.95,205.0,203.79,204.67,4227.0,200.365,201.3965,200.2078,201.0723,4227.0
2024-10-03 10:05:00,204.72,205.04,204.39,205.04,1500.0,201.1214,201.4358,200.7972,201.4358,1500.0
2024-10-03 10:10:00,205.2,205.26,203.77,203.84,18336.0,201.593,201.6519,200.1881,200.2569,18336.0
2024-10-03 10:15:00,204.04,204.93,203.86,204.58,5296.0,200.4534,201.3277,200.2765,200.9839,5296.0
2024-10-03 10:20:00,204.59,204.77,203.11,203.44,6263.0,200.9937,201.1705,199.5397,199.8639,6263.0
2024-10-03 10:25:00,203.5,203.66,203.37,203.53,910.0,199.9229,200.0801,199.7951,199.9523,910.0
2024-10-03 10:30:00,203.77,204.31,203.6,204.31,1205.0,200.1881,200.7186,200.0211,200.7186,1205.0
2024-10-03 10:35:00,204.31,204.38,203.84,203.91,2968.0,200.7186,200.7874,200.2569,200.3257,2968.0
2024-10-03 10:40:00,203.83,203.83,202.99,203.25,857.0,200.2471,200.2471,199.4218,199.6773,857.0
2024-10-03 10:45:00,203.78,203.87,203.58,203.58,1076.0,200.1979,200.2864,200.0015,200.0015,1076.0
2024-10-03 10:50:00,203.59,203.76,203.31,203.68,500.0,200.0113,200.1783,199.7362,200.0997,500.0
2024-10-03 10:55:00,203.86,203.86,203.26,203.37,5509.0,200.2765,200.2765,199.6871,199.7951,5509.0
2024-10-03 11:00:00,203.38,203.38,202.97,202.97,1001.0,199.805,199.805,199.4022,199.4022,1001.0
2024-10-03 11:05:00,203.26,203.69,203.07,203.66,1200.0,199.6871,200.1095,199.5004,200.0801,1200.0
2024-10-03 11:10:00,203.59,203.59,203.34,203.39,1643.0,200.0113,200.0113,199.7657,199.8148,1643.0
2024-10-03 11:15:00,203.57,204.15,203.56,204.15,2030.0,199.9916,200.5614,199.9818,200.5614,2030.0
2024-10-03 11:20:00,204.0,204.66,204.0,204.63,2058.0,200.4141,201.0625,200.4141,201.033,2058.0
2024-10-03 11:25:00,204.43,204.66,204.16,204.49,4417.0,200.8365,201.0625,200.5713,200.8955,4417.0
2024-10-03 11:30:00,204.5,204.96,204.5,204.88,3054.0,200.9053,201.3572,200.9053,201.2786,3054.0
2024-10-03 11:35:00,204.74,204.89,204.4,204.4,3252.0,201.1411,201.2884,200.807,200.807,3252.0
2024-10-03 11:40:00,204.47,204.47,204.16,204.44,1500.0,200.8758,200.8758,200.5713,200.8463,1500.0
2024-10-03 11:45:00,204.47,204.51,204.41,204.41,1395.0,200.8758,200.9151,200.8169,200.8169,1395.0
2024-10-03 11:50:00,204.36,205.3,204.33,205.21,3686.0,200.7677,201.6912,200.7383,201.6028,3686.0
2024-10-03 11:55:00,205.31,205.57,205.02,205.03,2629.0,201.701,201.9565,201.4161,201.426,2629.0
2024-10-03 12:00:00,204.95,205.14,204.95,205.02,950.0,201.3474,201.534,201.3474,201.4161,950.0
2024-10-03 12:05:00,205.16,205.22,205.16,205.22,500.0,201.5537,201.6126,201.5537,201.6126,500.0
2024-10-03 12:10:00,205.48,206.06,205.48,206.05,2550.0,201.8681,202.4379,201.8681,202.428,2550.0
2024-10-03 12:15:00,206.15,206.29,205.96,206.2,3511.0,202.5263,202.6638,202.3396,202.5754,3511.0
2024-10-03 12:20:00,206.35,206.59,206.22,206.59,3250.0,202.7228,202.9585,202.5951,202.9585,3250.0
2024-10-03 12:25:00,206.47,206.57,206.3,206.3,6157.0,202.8407,202.9389,202.6736,202.6736,6157.0
2024-10-03 12:30:00,206.17,206.35,206.01,206.34,2200.0,202.5459,202.7228,202.3887,202.7129,2200.0
2024-10-03 12:35:00,206.22,206.33,206.08,206.15,3009.0,202.5951,202.7031,202.4575,202.5263,3009.0
2024-10-03 12:40:00,206.24,206.25,205.41,205.41,2129.0,202.6147,202.6245,201.7993,201.7993,2129.0
2024-10-03 12:45:00,205.38,205.96,205.35,205.84,2593.0,201.7698,202.3396,201.7403,202.2217,2593.0
2024-10-03 12:50:00,205.7,205.94,205.67,205.78,5426.0,202.0842,202.32,202.0547,202.1628,5426.0
2024-10-03 12:55:00,205.97,206.44,205.97,206.25,1461.0,202.3494,202.8112,202.3494,202.6245,1461.0
2024-10-03 13:00:00,206.22,206.22,205.76,205.84,2856.0,202.5951,202.5951,202.1431,202.2217,2856.0
2024-10-03 13:05:00,205.91,205.97,205.84,205.91,881.0,202.2905,202.3494,202.2217,202.2905,881.0
2024-10-03 13:10:00,205.77,206.24,205.77,205.94,1300.0,202.153,202.6147,202.153,202.32,1300.0
2024-10-03 13:15:00,206.06,206.07,205.84,205.96,3611.0,202.4379,202.4477,202.2217,202.3396,3611.0
2024-10-03 13:20:00,205.99,206.42,205.99,206.41,3168.0,202.3691,202.7915,202.3691,202.7817,3168.0
2024-10-03 13:25:00,206.39,206.61,206.05,206.26,5276.0,202.7621,202.9782,202.428,202.6343,5276.0
2024-10-03 13:30:00,205.98,206.55,205.98,206.55,3775.0,202.3593,202.9193,202.3593,202.9193,3775.0
2024-10-03 13:35:00,206.46,206.5,206.34,206.37,2000.0,202.8308,202.8701,202.7129,202.7424,2000.0
2024-10-03 13:40:00,206.4,206.42,206.18,206.42,2240.0,202.7719,202.7915,202.5558,202.7915,2240.0
2024-10-03 13:45:00,206.47,206.8,206.32,206.76,2400.0,202.8407,203.1649,202.6933,203.1256,2400.0
2024-10-03 13:50:00,206.68,206.79,206.68,206.78,1371.0,203.047,203.155,203.047,203.1452,1371.0
2024-10-03 13:55:00,206.88,206.9,206.62,206.62,2568.0,203.2435,203.2631,202.988,202.988,2568.0
2024-10-03 14:00:00,206.48,206.74,206.48,206.65,2270.0,202.8505,203.1059,202.8505,203.0175,2270.0
2024-10-03 14:05:00,206.75,207.14,206.75,207.14,2528.0,203.1157,203.4989,203.1157,203.4989,2528.0
2024-10-03 14:10:00,207.0,207.08,206.85,207.08,3937.0,203.3613,203.4399,203.214,203.4399,3937.0
2024-10-03 14:15:00,207.07,207.27,206.98,207.27,6851.0,203.4301,203.6266,203.3417,203.6266,6851.0
2024-10-03 14:20:00,207.36,207.59,207.16,207.51,11318.0,203.715,203.941,203.5185,203.8624,11318.0
2024-10-03 14:25:00,207.51,207.54,207.46,207.46,2580.0,203.8624,203.8918,203.8133,203.8133,2580.0
2024-10-03 14:30:00,207.46,207.46,207.12,207.23,3417.0,203.8133,203.8133,203.4792,203.5873,3417.0
2024-10-03 14:35:00,207.22,207.31,207.11,207.13,1245.0,203.5775,203.6659,203.4694,203.4891,1245.0
2024-10-03 14:40:00,207.05,207.36,207.05,207.13,3930.0,203.4105,203.715,203.4105,203.4891,3930.0
2024-10-03 14:45:00,207.08,207.13,206.87,207.03,7068.0,203.4399,203.4891,203.2336,203.3908,7068.0
2024-10-03 14:50:00,207.1,207.17,206.96,207.05,3325.0,203.4596,203.5284,203.322,203.4105,3325.0
2024-10-03 14:55:00,207.11,207.21,206.93,206.96,3249.0,203.4694,203.5676,203.2926,203.322,3249.0
2024-10-03 15:00:00,206.96,207.43,206.85,207.4,8239.0,203.322,203.7838,203.214,203.7543,8239.0
2024-10-03 15:05:00,207.34,207.71,207.34,207.49,4980.0,203.6954,204.0589,203.6954,203.8427,4980.0
2024-10-03 15:10:00,207.48,207.49,207.19,207.26,2266.0,203.8329,203.8427,203.548,203.6168,2266.0
2024-10-03 15:15:00,207.33,207.35,207.26,207.26,1412.0,203.6855,203.7052,203.6168,203.6168,1412.0
2024-10-03 15:20:00,207.31,207.53,207.31,207.5,3600.0,203.6659,203.882,203.6659,203.8526,3600.0
2024-10-03 15:25:00,207.5,207.57,207.3,207.44,5923.0,203.8526,203.9213,203.6561,203.7936,5923.0
2024-10-03 15:30:00,207.44,207.73,207.38,207.73,3837.0,203.7936,204.0785,203.7347,204.0785,3837.0
2024-10-03 15:35:00,207.62,207.76,207.62,207.73,4900.0,203.9704,204.108,203.9704,204.0785,4900.0
2024-10-03 15:40:00,207.72,207.73,207.41,207.53,4977.0,204.0687,204.0785,203.7641,203.882,4977.0
2024-10-03 15:45:00,207.54,208.0,207.46,208.0,12895.0,203.8918,204.3438,203.8133,204.3438,12895.0
2024-10-03 15:50:00,207.78,207.87,207.11,207.57,12695.0,204.1276,204.216,203.4694,203.9213,12695.0
2024-10-03 15:55:00,207.64,208.16,207.31,207.53,71543.0,203.9901,204.501,203.6659,203.882,71543.0
2024-10-04 09:30:00,212.0,214.96,212.0,214.5,22356.0,208.2735,211.1814,208.2735,210.7295,22356.0
2024-10-04 09:35:00,214.67,215.91,214.61,215.25,13197.0,210.8965,212.1147,210.8376,211.4663,13197.0
2024-10-04 09:40:00,214.71,215.16,213.91,215.16,3728.0,210.9358,211.3779,210.1499,211.3779,3728.0
2024-10-04 09:45:00,215.24,215.8,214.79,214.98,7568.0,211.4565,212.0067,211.0144,211.2011,7568.0
2024-10-04 09:50:00,214.96,215.0,214.06,214.55,9174.0,211.1814,211.2207,210.2972,210.7786,9174.0
2024-10-04 09:55:00,214.6,216.33,214.22,215.93,12639.0,210.8277,212.5273,210.4544,212.1344,12639.0
2024-10-04 10:00:00,215.79,216.07,214.2,214.94,7574.0,211.9968,212.2719,210.4348,211.1618,7574.0
2024-10-04 10:05:00,214.62,215.27,214.21,214.44,5662.0,210.8474,211.486,210.4446,210.6706,5662.0
2024-10-04 10:10:00,214.44,215.63,214.2,215.63,3751.0,210.6706,211.8396,210.4348,211.8396,3751.0
2024-10-04 10:15:00,215.64,216.23,215.41,215.53,7380.0,211.8495,212.4291,211.6235,211.7414,7380.0
2024-10-04 10:20:00,215.53,215.53,214.86,215.14,4762.0,211.7414,211.7414,211.0832,211.3583,4762.0
2024-10-04 10:25:00,215.19,215.26,214.41,214.87,2627.0,211.4074,211.4761,210.6411,211.093,2627.0
2024-10-04 10:30:00,214.75,215.74,214.54,215.02,6375.0,210.9751,211.9477,210.7688,211.2404,6375.0
2024-10-04 10:35:00,214.92,215.18,214.68,214.76,6050.0,211.1421,211.3976,210.9063,210.9849,6050.0
2024-10-04 10:40:00,214.98,215.61,214.91,215.45,1221.0,211.2011,211.82,211.1323,211.6628,1221.0
2024-10-04 10:45:00,215.59,215.98,215.41,215.84,3216.0,211.8003,212.1835,211.6235,212.046,3216.0
2024-10-04 10:50:00,215.84,217.2,215.83,216.91,8921.0,212.046,213.382,212.0361,213.0971,8921.0
2024-10-04 10:55:00,217.1,217.6,217.1,217.6,2152.0,213.2838,213.775,213.2838,213.775,2152.0
2024-10-04 11:00:00,217.72,217.72,217.18,217.58,9368.0,213.8929,213.8929,213.3624,213.7554,9368.0
2024-10-04 11:05:00,217.34,217.48,217.12,217.14,2412.0,213.5196,213.6571,213.3035,213.3231,2412.0
2024-10-04 11:10:00,216.99,217.29,216.57,216.57,2740.0,213.1757,213.4705,212.7631,212.7631,2740.0
2024-10-04 11:15:00,216.55,216.66,216.26,216.49,2848.0,212.7435,212.8515,212.4586,212.6845,2848.0
2024-10-04 11:20:00,216.32,216.32,215.62,215.77,2635.0,212.5175,212.5175,211.8298,211.9772,2635.0
2024-10-04 11:25:00,215.57,215.91,215.41,215.81,1719.0,211.7807,212.1147,211.6235,212.0165,1719.0
2024-10-04 11:30:00,215.68,216.28,215.56,216.28,3259.0,211.8888,212.4782,211.7709,212.4782,3259.0
2024-10-04 11:35:00,216.27,216.44,216.2,216.44,1101.0,212.4684,212.6354,212.3996,212.6354,1101.0
2024-10-04 11:40:00,216.62,216.75,216.42,216.53,3946.0,212.8122,212.94,212.6158,212.7238,3946.0
2024-10-04 11:45:00,216.68,216.76,216.45,216.45,1224.0,212.8712,212.9498,212.6452,212.6452,1224.0
2024-10-04 11:50:00,216.7,216.82,216.53,216.8,1650.0,212.8908,213.0087,212.7238,212.9891,1650.0
2024-10-04 11:55:00,216.81,217.16,216.77,217.16,2350.0,212.9989,213.3427,212.9596,213.3427,2350.0
2024-10-04 12:00:00,217.09,217.1,216.47,216.47,3705.0,213.274,213.2838,212.6649,212.6649,3705.0
2024-10-04 12:05:00,216.54,216.69,216.4,216.4,1556.0,212.7336,212.881,212.5961,212.5961,1556.0
2024-10-04 12:10:00,216.54,216.61,216.34,216.39,2072.0,212.7336,212.8024,212.5372,212.5863,2072.0
2024-10-04 12:15:00,216.41,216.55,216.4,216.46,500.0,212.6059,212.7435,212.5961,212.6551,500.0
2024-10-04 12:20:00,216.46,216.56,216.18,216.26,2663.0,212.6551,212.7533,212.38,212.4586,2663.0
2024-10-04 12:25:00,216.18,216.18,215.88,216.18,3193.0,212.38,212.38,212.0852,212.38,3193.0
2024-10-04 12:30:00,216.21,216.48,216.08,216.4,3077.0,212.4094,212.6747,212.2817,212.5961,3077.0
2024-10-04 12:35:00,216.51,217.72,216.51,217.61,7874.0,212.7042,213.8929,212.7042,213.7848,7874.0
2024-10-04 12:40:00,217.49,217.58,217.35,217.57,2789.0,213.6669,213.7554,213.5294,213.7455,2789.0
2024-10-04 12:45:00,217.56,217.75,217.55,217.59,2328.0,213.7357,213.9224,213.7259,213.7652,2328.0
2024-10-04 12:50:00,217.59,217.59,217.16,217.37,3266.0,213.7652,213.7652,213.3427,213.5491,3266.0
2024-10-04 12:55:00,217.31,217.5,217.25,217.25,2447.0,213.4901,213.6768,213.4312,213.4312,2447.0
2024-10-04 13:00:00,217.11,217.11,216.89,217.01,1406.0,213.2936,213.2936,213.0775,213.1954,1406.0
2024-10-04 13:05:00,216.86,217.1,216.79,216.82,5294.0,213.048,213.2838,212.9793,213.0087,5294.0
2024-10-04 13:10:00,216.82,216.89,216.25,216.4,4688.0,213.0087,213.0775,212.4487,212.5961,4688.0
2024-10-04 13:15:00,216.4,216.79,216.38,216.67,1835.0,212.5961,212.9793,212.5765,212.8614,1835.0
2024-10-04 13:20:00,216.58,216.6,216.3,216.31,1415.0,212.7729,212.7926,212.4979,212.5077,1415.0
2024-10-04 13:25:00,216.44,216.44,215.98,216.14,4333.0,212.6354,212.6354,212.1835,212.3407,4333.0
2024-10-04 13:30:00,216.18,216.3,215.73,215.77,3455.0,212.38,212.4979,211.9379,211.9772,3455.0
2024-10-04 13:35:00,215.76,215.76,215.02,215.55,6748.0,211.9674,211.9674,211.2404,211.761,6748.0
2024-10-04 13:40:00,215.31,215.75,215.31,215.75,5788.0,211.5253,211.9575,211.5253,211.9575,5788.0
2024-10-04 13:45:00,215.57,215.59,215.19,215.4,4163.0,211.7807,211.8003,211.4074,211.6137,4163.0
2024-10-04 13:50:00,215.24,215.24,214.73,214.73,4900.0,211.4565,211.4565,210.9555,210.9555,4900.0
2024-10-04 13:55:00,214.77,215.04,214.6,214.68,5368.0,210.9948,211.26,210.8277,210.9063,5368.0
2024-10-04 14:00:00,214.68,215.06,214.68,214.98,3536.0,210.9063,211.2797,210.9063,211.2011,3536.0
2024-10-04 14:05:00,214.83,214.88,214.68,214.75,3102.0,211.0537,211.1028,210.9063,210.9751,3102.0
2024-10-04 14:10:00,214.75,214.95,214.47,214.84,5711.0,210.9751,211.1716,210.7,211.0635,5711.0
2024-10-04 14:15:00,214.83,215.2,214.77,215.05,3241.0,211.0537,211.4172,210.9948,211.2698,3241.0
2024-10-04 14:20:00,215.04,215.2,214.94,215.08,3537.0,211.26,211.4172,211.1618,211.2993,3537.0
2024-10-04 14:25:00,215.08,215.14,214.28,214.28,5674.0,211.2993,211.3583,210.5134,210.5134,5674.0
2024-10-04 14:30:00,214.28,214.57,214.01,214.36,4177.0,210.5134,210.7983,210.2481,210.592,4177.0
2024-10-04 14:35:00,214.35,214.47,213.92,213.94,4037.0,210.5821,210.7,210.1597,210.1793,4037.0
2024-10-04 14:40:00,213.94,214.12,213.72,213.79,4658.0,210.1793,210.3562,209.9632,210.032,4658.0
2024-10-04 14:45:00,213.8,213.95,213.71,213.87,2800.0,210.0418,210.1892,209.9534,210.1106,2800.0
2024-10-04 14:50:00,213.86,214.34,213.85,214.08,3623.0,210.1008,210.5723,210.0909,210.3169,3623.0
2024-10-04 14:55:00,214.08,214.35,214.07,214.24,5117.0,210.3169,210.5821,210.3071,210.4741,5117.0
2024-10-04 15:00:00,214.24,214.35,214.08,214.34,4022.0,210.4741,210.5821,210.3169,210.5723,4022.0
2024-10-04 15:05:00,214.23,214.68,214.22,214.45,8367.0,210.4643,210.9063,210.4544,210.6804,8367.0
2024-10-04 15:10:00,214.48,214.68,214.48,214.64,4606.0,210.7099,210.9063,210.7099,210.867,4606.0
2024-10-04 15:15:00,214.64,214.75,214.42,214.42,5319.0,210.867,210.9751,210.6509,210.6509,5319.0
2024-10-04 15:20:00,214.43,214.66,214.4,214.53,10086.0,210.6607,210.8867,210.6313,210.759,10086.0
2024-10-04 15:25:00,214.56,214.93,214.56,214.77,8484.0,210.7885,211.1519,210.7885,210.9948,8484.0
2024-10-04 15:30:00,214.76,215.23,214.75,214.75,7609.0,210.9849,211.4467,210.9751,210.9751,7609.0
2024-10-04 15:35:00,214.73,214.99,214.58,214.83,11255.0,210.9555,211.2109,210.8081,211.0537,11255.0
2024-10-04 15:40:00,214.88,215.2,214.65,214.74,23755.0,211.1028,211.4172,210.8769,210.9653,23755.0
2024-10-04 15:45:00,214.61,214.68,214.25,214.49,20104.0,210.8376,210.9063,210.4839,210.7197,20104.0
2024-10-04 15:50:00,214.55,214.72,214.32,214.59,23164.0,210.7786,210.9456,210.5527,210.8179,23164.0
2024-10-04 15:55:00,214.47,215.19,214.45,215.12,54887.0,210.7,211.4074,210.6804,211.3386,54887.0
2024-10-07 09:30:00,213.0,214.0,212.19,212.61,16012.0,209.2559,210.2383,208.4601,208.8727,16012.0
2024-10-07 09:35:00,212.23,212.23,212.11,212.12,200.0,208.4994,208.4994,208.3815,208.3913,200.0
2024-10-07 09:40:00,212.58,212.8,212.23,212.42,8669.0,208.8433,209.0594,208.4994,208.6861,8669.0
2024-10-07 09:45:00,212.06,212.06,210.22,210.22,3236.0,208.3324,208.3324,206.5247,206.5247,3236.0
2024-10-07 09:50:00,210.13,210.23,209.05,209.21,4558.0,206.4363,206.5346,205.3753,205.5325,4558.0
2024-10-07 09:55:00,209.17,209.32,208.59,208.8,2363.0,205.4932,205.6406,204.9234,205.1297,2363.0
2024-10-07 10:00:00,208.59,209.08,208.18,208.46,3812.0,204.9234,205.4048,204.5206,204.7957,3812.0
2024-10-07 10:05:00,208.18,208.29,207.7,207.81,2394.0,204.5206,204.6287,204.049,204.1571,2394.0
2024-10-07 10:10:00,207.99,208.04,207.53,207.53,1720.0,204.3339,204.3831,203.882,203.882,1720.0
2024-10-07 10:15:00,207.21,207.46,206.76,207.46,6324.0,203.5676,203.8133,203.1256,203.8133,6324.0
2024-10-07 10:20:00,207.34,207.35,206.32,206.5,6063.0,203.6954,203.7052,202.6933,202.8701,6063.0
2024-10-07 10:25:00,206.32,206.33,205.59,205.83,11716.0,202.6933,202.7031,201.9761,202.2119,11716.0
2024-10-07 10:30:00,205.86,205.86,205.31,205.31,5526.0,202.2414,202.2414,201.701,201.701,5526.0
2024-10-07 10:35:00,205.34,205.46,203.92,203.92,7999.0,201.7305,201.8484,200.3355,200.3355,7999.0
2024-10-07 10:40:00,203.92,203.92,203.28,203.46,6452.0,200.3355,200.3355,199.7067,199.8836,6452.0
2024-10-07 10:45:00,203.45,203.69,203.33,203.43,5067.0,199.8737,200.1095,199.7559,199.8541,5067.0
2024-10-07 10:50:00,203.36,203.54,202.85,202.96,8356.0,199.7853,199.9622,199.2843,199.3924,8356.0
2024-10-07 10:55:00,203.02,203.05,202.32,202.37,9035.0,199.4513,199.4808,198.7636,198.8127,9035.0
2024-10-07 11:00:00,202.51,203.3,202.22,203.19,19533.0,198.9503,199.7264,198.6654,199.6183,19533.0
2024-10-07 11:05:00,203.02,203.07,202.62,202.62,4026.0,199.4513,199.5004,199.0583,199.0583,4026.0
2024-10-07 11:10:00,202.8,203.25,202.49,202.57,4950.0,199.2352,199.6773,198.9306,199.0092,4950.0
2024-10-07 11:15:00,202.5,202.75,202.4,202.65,2413.0,198.9404,199.186,198.8422,199.0878,2413.0
2024-10-07 11:20:00,202.6,202.77,202.44,202.56,2662.0,199.0387,199.2057,198.8815,198.9994,2662.0
2024-10-07 11:25:00,202.57,202.66,201.77,202.06,4766.0,199.0092,199.0976,198.2233,198.5082,4766.0
2024-10-07 11:30:00,202.12,202.53,202.02,202.53,7773.0,198.5671,198.9699,198.4689,198.9699,7773.0
2024-10-07 11:35:00,202.36,202.57,201.78,201.95,3387.0,198.8029,199.0092,198.2331,198.4001,3387.0
2024-10-07 11:40:00,202.0,202.03,201.27,201.31,7260.0,198.4492,198.4787,197.7321,197.7714,7260.0
2024-10-07 11:45:00,201.47,201.72,201.37,201.72,3180.0,197.9285,198.1742,197.8303,198.1742,3180.0
2024-10-07 11:50:00,201.66,202.04,201.66,202.04,6238.0,198.1152,198.4885,198.1152,198.4885,6238.0
2024-10-07 11:55:00,202.06,202.41,201.76,201.93,6737.0,198.5082,198.852,198.2134,198.3805,6737.0
2024-10-07 12:00:00,201.92,202.01,201.7,201.7,5144.0,198.3706,198.4591,198.1545,198.1545,5144.0
2024-10-07 12:05:00,201.79,201.79,201.58,201.61,2950.0,198.2429,198.2429,198.0366,198.0661,2950.0
2024-10-07 12:10:00,201.52,202.14,201.52,201.93,2900.0,197.9777,198.5868,197.9777,198.3805,2900.0
2024-10-07 12:15:00,202.07,203.0,201.9,202.9,5393.0,198.518,199.4317,198.351,199.3334,5393.0
2024-10-07 12:20:00,202.99,204.0,202.99,203.56,13734.0,199.4218,200.4141,199.4218,199.9818,13734.0
2024-10-07 12:25:00,203.4,203.6,203.31,203.56,11176.0,199.8246,200.0211,199.7362,199.9818,11176.0
2024-10-07 12:30:00,203.62,204.03,203.44,203.81,9550.0,200.0408,200.4435,199.8639,200.2274,9550.0
2024-10-07 12:35:00,203.83,204.51,203.77,204.37,5123.0,200.2471,200.9151,200.1881,200.7776,5123.0
2024-10-07 12:40:00,204.32,204.43,203.78,203.81,2744.0,200.7284,200.8365,200.1979,200.2274,2744.0
2024-10-07 12:45:00,203.59,204.02,203.59,203.87,4328.0,200.0113,200.4337,200.0113,200.2864,4328.0
2024-10-07 12:50:00,204.03,204.58,203.91,204.3,3500.0,200.4435,200.9839,200.3257,200.7088,3500.0
2024-10-07 12:55:00,204.29,204.39,204.16,204.29,1600.0,200.699,200.7972,200.5713,200.699,1600.0
2024-10-07 13:00:00,204.17,204.74,204.16,204.54,7196.0,200.5811,201.1411,200.5713,200.9446,7196.0
2024-10-07 13:05:00,204.57,204.57,204.17,204.4,2472.0,200.9741,200.9741,200.5811,200.807,2472.0
2024-10-07 13:10:00,204.44,204.74,204.29,204.7,2441.0,200.8463,201.1411,200.699,201.1018,2441.0
2024-10-07 13:15:00,204.62,204.72,204.6,204.64,1856.0,201.0232,201.1214,201.0035,201.0428,1856.0
2024-10-07 13:20:00,204.67,204.99,204.28,204.85,10149.0,201.0723,201.3867,200.6892,201.2491,10149.0
2024-10-07 13:25:00,204.73,204.73,204.54,204.54,900.0,201.1312,201.1312,200.9446,200.9446,900.0
2024-10-07 13:30:00,204.55,204.55,204.4,204.41,2107.0,200.9544,200.9544,200.807,200.8169,2107.0
2024-10-07 13:35:00,204.48,204.74,204.28,204.4,5772.0,200.8856,201.1411,200.6892,200.807,5772.0
2024-10-07 13:40:00,204.4,204.4,204.14,204.22,1209.0,200.807,200.807,200.5516,200.6302,1209.0
2024-10-07 13:45:00,204.22,204.36,204.0,204.12,2470.0,200.6302,200.7677,200.4141,200.532,2470.0
2024-10-07 13:50:00,204.06,205.16,204.06,204.74,11801.0,200.473,201.5537,200.473,201.1411,11801.0
2024-10-07 13:55:00,204.74,204.79,204.39,204.67,1800.0,201.1411,201.1902,200.7972,201.0723,1800.0
2024-10-07 14:00:00,204.63,204.64,204.16,204.17,1120.0,201.033,201.0428,200.5713,200.5811,1120.0
2024-10-07 14:05:00,204.15,204.34,204.15,204.21,1429.0,200.5614,200.7481,200.5614,200.6204,1429.0
2024-10-07 14:10:00,204.24,204.28,204.1,204.11,1000.0,200.6499,200.6892,200.5123,200.5221,1000.0
2024-10-07 14:15:00,204.24,204.66,204.18,204.51,8355.0,200.6499,201.0625,200.5909,200.9151,8355.0
2024-10-07 14:20:00,204.49,204.72,204.28,204.55,9267.0,200.8955,201.1214,200.6892,200.9544,9267.0
2024-10-07 14:25:00,204.72,205.16,204.72,205.02,4862.0,201.1214,201.5537,201.1214,201.4161,4862.0
2024-10-07 14:30:00,204.95,204.95,204.19,204.93,2913.0,201.3474,201.3474,200.6007,201.3277,2913.0
2024-10-07 14:35:00,204.88,205.27,204.71,205.08,3332.0,201.2786,201.6618,201.1116,201.4751,3332.0
2024-10-07 14:40:00,205.08,205.55,205.0,205.02,15485.0,201.4751,201.9368,201.3965,201.4161,15485.0
2024-10-07 14:45:00,205.06,205.06,204.32,204.42,4705.0,201.4554,201.4554,200.7284,200.8267,4705.0
2024-10-07 14:50:00,204.45,204.75,204.3,204.6,1838.0,200.8562,201.1509,200.7088,201.0035,1838.0
2024-10-07 14:55:00,204.6,204.9,204.48,204.69,5913.0,201.0035,201.2983,200.8856,201.0919,5913.0
2024-10-07 15:00:00,204.68,205.47,204.68,205.43,4262.0,201.0821,201.8582,201.0821,201.8189,4262.0
2024-10-07 15:05:00,205.31,205.82,205.3,205.64,6509.0,201.701,202.2021,201.6912,202.0252,6509.0
2024-10-07 15:10:00,205.59,206.06,205.47,206.06,2698.0,201.9761,202.4379,201.8582,202.4379,2698.0
2024-10-07 15:15:00,205.74,205.81,205.54,205.73,2445.0,202.1235,202.1923,201.927,202.1137,2445.0
2024-10-07 15:20:00,205.72,206.2,205.63,206.11,4701.0,202.1038,202.5754,202.0154,202.487,4701.0
2024-10-07 15:25:00,206.24,206.24,205.75,206.0,5081.0,202.6147,202.6147,202.1333,202.3789,5081.0
2024-10-07 15:30:00,206.0,206.14,205.78,206.14,4212.0,202.3789,202.5165,202.1628,202.5165,4212.0
2024-10-07 15:35:00,206.14,206.39,205.73,206.39,5882.0,202.5165,202.7621,202.1137,202.7621,5882.0
2024-10-07 15:40:00,206.39,206.45,206.24,206.35,5214.0,202.7621,202.821,202.6147,202.7228,5214.0
2024-10-07 15:45:00,206.35,206.35,206.15,206.21,8181.0,202.7228,202.7228,202.5263,202.5852,8181.0
2024-10-07 15:50:00,206.1,207.22,206.09,206.65,23026.0,202.4772,203.5775,202.4673,203.0175,23026.0
2024-10-07 15:55:00,206.58,206.58,206.01,206.2,66926.0,202.9487,202.9487,202.3887,202.5754,66926.0
2024-10-08 09:30:00,207.97,207.97,206.88,206.89,10546.0,204.3143,204.3143,203.2435,203.2533,10546.0
2024-10-08 09:35:00,207.42,207.64,206.46,207.48,5522.0,203.774,203.9901,202.8308,203.8329,5522.0
2024-10-08 09:40:00,207.62,208.25,207.62,207.66,4103.0,203.9704,204.5894,203.9704,204.0097,4103.0
2024-10-08 09:45:00,207.81,208.14,207.43,207.64,4324.0,204.1571,204.4813,203.7838,203.9901,4324.0
2024-10-08 09:50:00,207.37,207.37,205.99,206.59,2053.0,203.7248,203.7248,202.3691,202.9585,2053.0
2024-10-08 09:55:00,206.72,207.02,206.6,206.62,2344.0,203.0863,203.381,202.9684,202.988,2344.0
2024-10-08 10:00:00,206.97,207.24,206.7,207.07,2116.0,203.3319,203.5971,203.0666,203.4301,2116.0
2024-10-08 10:05:00,207.02,207.21,206.82,206.83,1800.0,203.381,203.5676,203.1845,203.1943,1800.0
2024-10-08 10:10:00,206.84,206.89,205.41,205.41,4349.0,203.2042,203.2533,201.7993,201.7993,4349.0
2024-10-08 10:15:00,205.62,205.87,205.62,205.82,400.0,202.0056,202.2512,202.0056,202.2021,400.0
2024-10-08 10:20:00,205.77,205.87,205.57,205.87,1970.0,202.153,202.2512,201.9565,202.2512,1970.0
2024-10-08 10:25:00,205.7,205.91,205.59,205.78,1607.0,202.0842,202.2905,201.9761,202.1628,1607.0
2024-10-08 10:30:00,205.78,206.1,205.78,206.08,1100.0,202.1628,202.4772,202.1628,202.4575,1100.0
2024-10-08 10:35:00,206.07,206.57,205.78,206.57,4259.0,202.4477,202.9389,202.1628,202.9389,4259.0
2024-10-08 10:40:00,206.78,207.61,205.82,206.88,6508.0,203.1452,203.9606,202.2021,203.2435,6508.0
2024-10-08 10:45:00,206.88,207.28,206.7,206.87,2967.0,203.2435,203.6364,203.0666,203.2336,2967.0
2024-10-08 10:50:00,206.64,207.0,206.43,206.43,2262.0,203.0077,203.3613,202.8014,202.8014,2262.0
2024-10-08 10:55:00,206.4,206.5,205.42,205.8,2926.0,202.7719,202.8701,201.8091,202.1824,2926.0
2024-10-08 11:00:00,205.61,206.09,205.61,206.02,3339.0,201.9958,202.4673,201.9958,202.3986,3339.0
2024-10-08 11:05:00,206.0,206.0,205.81,205.82,714.0,202.3789,202.3789,202.1923,202.2021,714.0
2024-10-08 11:10:00,205.68,205.82,205.34,205.39,3234.0,202.0645,202.2021,201.7305,201.7796,3234.0
2024-10-08 11:15:00,205.37,205.57,205.32,205.56,1570.0,201.76,201.9565,201.7109,201.9467,1570.0
2024-10-08 11:20:00,205.41,205.81,205.41,205.74,4405.0,201.7993,202.1923,201.7993,202.1235,4405.0
2024-10-08 11:25:00,205.96,206.43,205.96,206.43,800.0,202.3396,202.8014,202.3396,202.8014,800.0
2024-10-08 11:30:00,206.51,206.7,206.33,206.33,1991.0,202.88,203.0666,202.7031,202.7031,1991.0
2024-10-08 11:35:00,206.49,207.07,206.31,207.06,1763.0,202.8603,203.4301,202.6835,203.4203,1763.0
2024-10-08 11:40:00,206.96,206.99,206.71,206.91,1911.0,203.322,203.3515,203.0764,203.2729,1911.0
2024-10-08 11:45:00,206.59,206.88,206.59,206.8,750.0,202.9585,203.2435,202.9585,203.1649,750.0
2024-10-08 11:50:00,206.9,207.02,206.8,207.02,1214.0,203.2631,203.381,203.1649,203.381,1214.0
2024-10-08 11:55:00,206.9,206.93,206.01,206.39,6320.0,203.2631,203.2926,202.3887,202.7621,6320.0
2024-10-08 12:00:00,206.52,206.52,206.18,206.38,2842.0,202.8898,202.8898,202.5558,202.7522,2842.0
2024-10-08 12:05:00,206.34,206.65,206.23,206.65,3825.0,202.7129,203.0175,202.6049,203.0175,3825.0
2024-10-08 12:10:00,206.67,206.67,206.41,206.42,875.0,203.0371,203.0371,202.7817,202.7915,875.0
2024-10-08 12:15:00,206.45,206.56,206.45,206.53,600.0,202.821,202.9291,202.821,202.8996,600.0
2024-10-08 12:20:00,206.5,206.5,206.21,206.26,900.0,202.8701,202.8701,202.5852,202.6343,900.0
2024-10-08 12:25:00,206.38,206.53,206.3,206.36,1205.0,202.7522,202.8996,202.6736,202.7326,1205.0
2024-10-08 12:30:00,206.49,206.61,206.37,206.39,1049.0,202.8603,202.9782,202.7424,202.7621,1049.0
2024-10-08 12:35:00,206.41,206.74,206.33,206.74,2957.0,202.7817,203.1059,202.7031,203.1059,2957.0
2024-10-08 12:40:00,206.78,206.94,206.74,206.85,1430.0,203.1452,203.3024,203.1059,203.214,1430.0
2024-10-08 12:45:00,206.94,206.94,206.61,206.86,1182.0,203.3024,203.3024,202.9782,203.2238,1182.0
2024-10-08 12:50:00,206.7,206.72,206.61,206.72,300.0,203.0666,203.0863,202.9782,203.0863,300.0
2024-10-08 12:55:00,206.52,206.53,206.29,206.29,500.0,202.8898,202.8996,202.6638,202.6638,500.0
2024-10-08 13:00:00,206.27,206.33,205.98,205.98,792.0,202.6442,202.7031,202.3593,202.3593,792.0
2024-10-08 13:05:00,205.57,205.57,205.22,205.22,661.0,201.9565,201.9565,201.6126,201.6126,661.0
2024-10-08 13:10:00,205.38,205.46,205.01,205.31,2025.0,201.7698,201.8484,201.4063,201.701,2025.0
2024-10-08 13:15:00,205.11,205.2,205.07,205.2,300.0,201.5046,201.593,201.4653,201.593,300.0
2024-10-08 13:20:00,205.04,205.34,205.03,205.34,1112.0,201.4358,201.7305,201.426,201.7305,1112.0
2024-10-08 13:25:00,205.26,205.31,205.2,205.31,500.0,201.6519,201.701,201.593,201.701,500.0
2024-10-08 13:30:00,205.09,205.33,205.09,205.23,937.0,201.4849,201.7207,201.4849,201.6225,937.0
2024-10-08 13:35:00,205.17,205.25,204.97,204.98,1473.0,201.5635,201.6421,201.367,201.3768,1473.0
2024-10-08 13:40:00,204.97,205.15,204.97,205.15,1554.0,201.367,201.5439,201.367,201.5439,1554.0
2024-10-08 13:45:00,205.23,205.23,205.02,205.22,1194.0,201.6225,201.6225,201.4161,201.6126,1194.0
2024-10-08 13:50:00,205.31,205.31,205.23,205.3,800.0,201.701,201.701,201.6225,201.6912,800.0
2024-10-08 13:55:00,205.33,205.71,205.33,205.71,5456.0,201.7207,202.094,201.7207,202.094,5456.0
2024-10-08 14:00:00,205.86,205.86,205.57,205.7,2879.0,202.2414,202.2414,201.9565,202.0842,2879.0
2024-10-08 14:05:00,205.53,205.6,205.36,205.51,1160.0,201.9172,201.986,201.7502,201.8975,1160.0
2024-10-08 14:10:00,205.51,205.51,205.17,205.17,800.0,201.8975,201.8975,201.5635,201.5635,800.0
2024-10-08 14:15:00,205.3,205.31,205.21,205.31,500.0,201.6912,201.701,201.6028,201.701,500.0
2024-10-08 14:20:00,205.31,205.31,205.07,205.08,1125.0,201.701,201.701,201.4653,201.4751,1125.0
2024-10-08 14:25:00,205.01,205.28,204.96,205.23,3651.0,201.4063,201.6716,201.3572,201.6225,3651.0
2024-10-08 14:30:00,205.22,205.69,205.13,205.62,3901.0,201.6126,202.0744,201.5242,202.0056,3901.0
2024-10-08 14:35:00,205.72,205.86,205.64,205.66,1826.0,202.1038,202.2414,202.0252,202.0449,1826.0
2024-10-08 14:40:00,205.57,205.59,205.35,205.35,1971.0,201.9565,201.9761,201.7403,201.7403,1971.0
2024-10-08 14:45:00,205.44,205.44,205.32,205.43,2274.0,201.8288,201.8288,201.7109,201.8189,2274.0
2024-10-08 14:50:00,205.51,205.7,205.43,205.64,8676.0,201.8975,202.0842,201.8189,202.0252,8676.0
2024-10-08 14:55:00,205.66,205.99,205.65,205.74,5455.0,202.0449,202.3691,202.0351,202.1235,5455.0
2024-10-08 15:00:00,205.65,205.65,205.44,205.53,1826.0,202.0351,202.0351,201.8288,201.9172,1826.0
2024-10-08 15:05:00,205.56,205.63,205.38,205.63,2174.0,201.9467,202.0154,201.7698,202.0154,2174.0
2024-10-08 15:10:00,205.51,205.54,205.4,205.4,701.0,201.8975,201.927,201.7895,201.7895,701.0
2024-10-08 15:15:00,205.49,205.58,205.41,205.58,2002.0,201.8779,201.9663,201.7993,201.9663,2002.0
2024-10-08 15:20:00,205.49,205.54,205.37,205.37,1406.0,201.8779,201.927,201.76,201.76,1406.0
2024-10-08 15:25:00,205.38,205.7,205.38,205.64,2063.0,201.7698,202.0842,201.7698,202.0252,2063.0
2024-10-08 15:30:00,205.56,205.63,205.35,205.43,3766.0,201.9467,202.0154,201.7403,201.8189,3766.0
2024-10-08 15:35:00,205.52,205.64,205.43,205.47,2208.0,201.9074,202.0252,201.8189,201.8582,2208.0
2024-10-08 15:40:00,205.41,205.55,205.3,205.45,5299.0,201.7993,201.9368,201.6912,201.8386,5299.0
2024-10-08 15:45:00,205.42,205.55,205.35,205.5,2665.0,201.8091,201.9368,201.7403,201.8877,2665.0
2024-10-08 15:50:00,205.54,206.31,205.46,205.99,17127.0,201.927,202.6835,201.8484,202.3691,17127.0
2024-10-08 15:55:00,205.93,206.05,205.49,205.56,38336.0,202.3101,202.428,201.8779,201.9467,38336.0
2024-10-09 09:30:00,206.36,207.31,205.26,205.26,8784.0,202.7326,203.6659,201.6519,201.6519,8784.0
2024-10-09 09:35:00,205.29,205.38,204.53,205.38,1176.0,201.6814,201.7698,200.9348,201.7698,1176.0
2024-10-09 09:40:00,205.44,206.21,205.05,206.21,700.0,201.8288,202.5852,201.4456,202.5852,700.0
2024-10-09 09:45:00,205.85,206.88,205.85,206.28,10826.0,202.2316,203.2435,202.2316,202.654,10826.0
2024-10-09 09:50:00,206.09,206.76,205.52,205.95,19186.0,202.4673,203.1256,201.9074,202.3298,19186.0
2024-10-09 09:55:00,205.51,206.06,205.51,205.53,400.0,201.8975,202.4379,201.8975,201.9172,400.0
2024-10-09 10:00:00,205.8,205.8,205.36,205.69,3616.0,202.1824,202.1824,201.7502,202.0744,3616.0
2024-10-09 10:05:00,205.39,205.39,204.99,205.0,1441.0,201.7796,201.7796,201.3867,201.3965,1441.0
2024-10-09 10:10:00,204.63,204.63,204.03,204.03,9058.0,201.033,201.033,200.4435,200.4435,9058.0
2024-10-09 10:15:00,204.36,204.55,203.85,204.27,9520.0,200.7677,200.9544,200.2667,200.6793,9520.0
2024-10-09 10:20:00,204.01,204.4,203.3,203.39,6123.0,200.4239,200.807,199.7264,199.8148,6123.0
2024-10-09 10:25:00,203.5,204.25,203.4,204.25,3614.0,199.9229,200.6597,199.8246,200.6597,3614.0
2024-10-09 10:30:00,203.89,204.11,203.53,203.65,3620.0,200.306,200.5221,199.9523,200.0702,3620.0
2024-10-09 10:35:00,203.61,203.69,203.32,203.45,2927.0,200.0309,200.1095,199.746,199.8737,2927.0
2024-10-09 10:40:00,203.44,203.8,203.25,203.56,7463.0,199.8639,200.2176,199.6773,199.9818,7463.0
2024-10-09 10:45:00,203.6,204.07,203.53,204.03,5352.0,200.0211,200.4828,199.9523,200.4435,5352.0
2024-10-09 10:50:00,204.03,204.22,203.83,204.21,2410.0,200.4435,200.6302,200.2471,200.6204,2410.0
2024-10-09 10:55:00,204.01,204.47,203.89,204.47,1999.0,200.4239,200.8758,200.306,200.8758,1999.0
2024-10-09 11:00:00,204.47,204.66,203.9,203.9,2464.0,200.8758,201.0625,200.3158,200.3158,2464.0
2024-10-09 11:05:00,203.91,204.2,203.9,204.2,2316.0,200.3257,200.6106,200.3158,200.6106,2316.0
2024-10-09 11:10:00,204.12,204.3,203.99,204.3,2679.0,200.532,200.7088,200.4043,200.7088,2679.0
2024-10-09 11:15:00,204.27,204.43,204.11,204.43,3615.0,200.6793,200.8365,200.5221,200.8365,3615.0
2024-10-09 11:20:00,204.34,204.52,204.18,204.25,1740.0,200.7481,200.9249,200.5909,200.6597,1740.0
2024-10-09 11:25:00,204.32,204.59,204.3,204.41,2034.0,200.7284,200.9937,200.7088,200.8169,2034.0
2024-10-09 11:30:00,204.41,204.41,204.24,204.4,2068.0,200.8169,200.8169,200.6499,200.807,2068.0
2024-10-09 11:35:00,204.31,204.5,204.26,204.26,2000.0,200.7186,200.9053,200.6695,200.6695,2000.0
2024-10-09 11:40:00,204.4,204.77,204.39,204.76,1973.0,200.807,201.1705,200.7972,201.1607,1973.0
2024-10-09 11:45:00,204.85,205.33,204.75,205.3,7752.0,201.2491,201.7207,201.1509,201.6912,7752.0
2024-10-09 11:50:00,205.24,205.45,205.23,205.32,1676.0,201.6323,201.8386,201.6225,201.7109,1676.0
2024-10-09 11:55:00,205.34,205.34,205.02,205.14,1418.0,201.7305,201.7305,201.4161,201.534,1418.0
2024-10-09 12:00:00,205.03,205.03,204.87,205.0,2450.0,201.426,201.426,201.2688,201.3965,2450.0
2024-10-09 12:05:00,204.96,205.06,204.79,204.9,7499.0,201.3572,201.4554,201.1902,201.2983,7499.0
2024-10-09 12:10:00,204.9,204.98,204.85,204.87,1399.0,201.2983,201.3768,201.2491,201.2688,1399.0
2024-10-09 12:15:00,204.76,204.85,204.68,204.68,1305.0,201.1607,201.2491,201.0821,201.0821,1305.0
2024-10-09 12:20:00,204.79,204.79,204.59,204.59,1278.0,201.1902,201.1902,200.9937,200.9937,1278.0
2024-10-09 12:25:00,204.71,204.89,204.59,204.8,3540.0,201.1116,201.2884,200.9937,201.2,3540.0
2024-10-09 12:30:00,204.67,204.76,204.31,204.33,1300.0,201.0723,201.1607,200.7186,200.7383,1300.0
2024-10-09 12:35:00,204.5,204.51,204.09,204.31,1310.0,200.9053,200.9151,200.5025,200.7186,1310.0
2024-10-09 12:40:00,204.31,204.32,204.15,204.18,2399.0,200.7186,200.7284,200.5614,200.5909,2399.0
2024-10-09 12:45:00,204.08,204.34,204.08,204.27,1300.0,200.4927,200.7481,200.4927,200.6793,1300.0
2024-10-09 12:50:00,204.37,204.37,204.04,204.04,1025.0,200.7776,200.7776,200.4534,200.4534,1025.0
2024-10-09 12:55:00,204.06,204.4,204.06,204.4,2557.0,200.473,200.807,200.473,200.807,2557.0
2024-10-09 13:00:00,204.08,204.08,203.39,203.39,2860.0,200.4927,200.4927,199.8148,199.8148,2860.0
2024-10-09 13:05:00,203.75,203.79,203.62,203.79,1096.0,200.1685,200.2078,200.0408,200.2078,1096.0
2024-10-09 13:10:00,203.7,203.85,203.7,203.81,900.0,200.1193,200.2667,200.1193,200.2274,900.0
2024-10-09 13:15:00,203.95,204.04,203.83,203.94,4666.0,200.365,200.4534,200.2471,200.3551,4666.0
2024-10-09 13:20:00,204.0,204.2,203.96,204.2,3524.0,200.4141,200.6106,200.3748,200.6106,3524.0
2024-10-09 13:25:00,204.19,204.19,203.94,203.94,1125.0,200.6007,200.6007,200.3551,200.3551,1125.0
2024-10-09 13:30:00,203.91,203.91,203.49,203.49,12929.0,200.3257,200.3257,199.913,199.913,12929.0
2024-10-09 13:35:00,203.46,203.58,203.34,203.39,5458.0,199.8836,200.0015,199.7657,199.8148,5458.0
2024-10-09 13:40:00,203.33,203.41,203.33,203.35,574.0,199.7559,199.8344,199.7559,199.7755,574.0
2024-10-09 13:45:00,203.44,203.72,203.44,203.6,2655.0,199.8639,200.139,199.8639,200.0211,2655.0
2024-10-09 13:50:00,203.65,203.65,203.3,203.5,4306.0,200.0702,200.0702,199.7264,199.9229,4306.0
2024-10-09 13:55:00,203.63,203.85,203.56,203.73,2595.0,200.0506,200.2667,199.9818,200.1488,2595.0
2024-10-09 14:00:00,203.75,203.83,203.58,203.83,800.0,200.1685,200.2471,200.0015,200.2471,800.0
2024-10-09 14:05:00,203.87,203.93,203.87,203.93,300.0,200.2864,200.3453,200.2864,200.3453,300.0
2024-10-09 14:10:00,204.03,204.03,203.72,203.81,1547.0,200.4435,200.4435,200.139,200.2274,1547.0
2024-10-09 14:15:00,203.65,203.8,203.53,203.53,1225.0,200.0702,200.2176,199.9523,199.9523,1225.0
2024-10-09 14:20:00,203.44,203.44,203.26,203.32,695.0,199.8639,199.8639,199.6871,199.746,695.0
2024-10-09 14:25:00,203.43,203.85,203.26,203.84,3842.0,199.8541,200.2667,199.6871,200.2569,3842.0
2024-10-09 14:30:00,203.73,203.73,203.7,203.71,300.0,200.1488,200.1488,200.1193,200.1292,300.0
2024-10-09 14:35:00,203.66,203.79,203.65,203.67,500.0,200.0801,200.2078,200.0702,200.0899,500.0
2024-10-09 14:40:00,203.78,203.84,203.66,203.84,3064.0,200.1979,200.2569,200.0801,200.2569,3064.0
2024-10-09 14:45:00,203.89,203.99,203.89,203.96,1169.0,200.306,200.4043,200.306,200.3748,1169.0
2024-10-09 14:50:00,204.04,204.17,204.02,204.17,1531.0,200.4534,200.5811,200.4337,200.5811,1531.0
2024-10-09 14:55:00,203.99,204.16,203.96,204.05,6899.0,200.4043,200.5713,200.3748,200.4632,6899.0
2024-10-09 15:00:00,204.09,204.12,203.91,203.91,4035.0,200.5025,200.532,200.3257,200.3257,4035.0
2024-10-09 15:05:00,203.96,204.01,203.8,203.81,2716.0,200.3748,200.4239,200.2176,200.2274,2716.0
2024-10-09 15:10:00,203.9,203.94,203.78,203.84,2935.0,200.3158,200.3551,200.1979,200.2569,2935.0
2024-10-09 15:15:00,203.84,204.06,203.81,203.97,4022.0,200.2569,200.473,200.2274,200.3846,4022.0
2024-10-09 15:20:00,204.13,204.13,203.99,203.99,680.0,200.5418,200.5418,200.4043,200.4043,680.0
2024-10-09 15:25:00,204.02,204.19,203.98,204.01,1688.0,200.4337,200.6007,200.3944,200.4239,1688.0
2024-10-09 15:30:00,204.06,204.06,203.84,204.0,1341.0,200.473,200.473,200.2569,200.4141,1341.0
2024-10-09 15:35:00,204.13,204.13,203.75,203.78,2239.0,200.5418,200.5418,200.1685,200.1979,2239.0
2024-10-09 15:40:00,203.49,203.63,203.3,203.31,4520.0,199.913,200.0506,199.7264,199.7362,4520.0
2024-10-09 15:45:00,203.34,203.46,203.12,203.12,5919.0,199.7657,199.8836,199.5495,199.5495,5919.0
2024-10-09 15:50:00,203.07,203.36,202.9,203.15,14067.0,199.5004,199.7853,199.3334,199.579,14067.0
2024-10-09 15:55:00,203.23,203.65,202.74,202.89,64006.0,199.6576,200.0702,199.1762,199.3236,64006.0
2024-10-10 09:30:00,201.95,201.95,200.53,201.21,9043.0,198.4001,198.4001,197.0051,197.6731,9043.0
2024-10-10 09:35:00,200.9,200.9,200.13,200.31,6265.0,197.3686,197.3686,196.6121,196.7889,6265.0
2024-10-10 09:40:00,200.34,200.79,199.73,199.74,6597.0,196.8184,197.2605,196.2191,196.229,6597.0
2024-10-10 09:45:00,199.79,200.14,199.24,200.14,8751.0,196.2781,196.6219,195.7377,196.6219,8751.0
2024-10-10 09:50:00,200.69,201.19,200.43,201.16,1200.0,197.1623,197.6535,196.9068,197.624,1200.0
2024-10-10 09:55:00,201.63,201.63,200.82,200.82,5127.0,198.0857,198.0857,197.29,197.29,5127.0
2024-10-10 10:00:00,201.03,201.95,201.03,201.8,2500.0,197.4963,198.4001,197.4963,198.2527,2500.0
2024-10-10 10:05:00,201.75,202.22,201.5,202.22,4828.0,198.2036,198.6654,197.958,198.6654,4828.0
2024-10-10 10:10:00,202.02,202.38,202.02,202.33,2425.0,198.4689,198.8226,198.4689,198.7734,2425.0
2024-10-10 10:15:00,202.43,202.51,201.76,201.8,4029.0,198.8717,198.9503,198.2134,198.2527,4029.0
2024-10-10 10:20:00,201.98,202.1,201.53,201.7,2506.0,198.4296,198.5475,197.9875,198.1545,2506.0
2024-10-10 10:25:00,202.17,202.19,201.82,202.0,600.0,198.6162,198.6359,198.2724,198.4492,600.0
2024-10-10 10:30:00,201.77,202.21,201.77,202.14,1120.0,198.2233,198.6555,198.2233,198.5868,1120.0
2024-10-10 10:35:00,202.03,202.42,202.01,202.42,1625.0,198.4787,198.8618,198.4591,198.8618,1625.0
2024-10-10 10:40:00,202.04,202.64,202.04,202.25,2484.0,198.4885,199.078,198.4885,198.6948,2484.0
2024-10-10 10:45:00,202.25,202.46,202.16,202.46,1225.0,198.6948,198.9011,198.6064,198.9011,1225.0
2024-10-10 10:50:00,202.51,202.86,202.51,202.51,1780.0,198.9503,199.2941,198.9503,198.9503,1780.0
2024-10-10 10:55:00,202.52,202.73,202.35,202.68,1400.0,198.9601,199.1664,198.7931,199.1173,1400.0
2024-10-10 11:00:00,202.48,202.5,202.18,202.5,2230.0,198.9208,198.9404,198.6261,198.9404,2230.0
2024-10-10 11:05:00,202.56,203.04,202.42,202.86,4884.0,198.9994,199.4709,198.8618,199.2941,4884.0
2024-10-10 11:10:00,202.81,202.99,202.71,202.8,6291.0,199.245,199.4218,199.1468,199.2352,6291.0
2024-10-10 11:15:00,202.98,202.98,202.71,202.85,1000.0,199.412,199.412,199.1468,199.2843,1000.0
2024-10-10 11:20:00,202.65,202.96,202.65,202.78,1400.0,199.0878,199.3924,199.0878,199.2155,1400.0
2024-10-10 11:25:00,202.8,203.27,202.75,203.1,3782.0,199.2352,199.6969,199.186,199.5299,3782.0
2024-10-10 11:30:00,203.21,203.23,202.95,203.23,1965.0,199.638,199.6576,199.3825,199.6576,1965.0
2024-10-10 11:35:00,203.06,203.23,202.54,202.82,9478.0,199.4906,199.6576,198.9797,199.2548,9478.0
2024-10-10 11:40:00,202.71,202.78,202.53,202.72,1013.0,199.1468,199.2155,198.9699,199.1566,1013.0
2024-10-10 11:45:00,202.5,202.56,202.32,202.43,1599.0,198.9404,198.9994,198.7636,198.8717,1599.0
2024-10-10 11:50:00,202.47,202.79,202.45,202.77,4025.0,198.911,199.2253,198.8913,199.2057,4025.0
2024-10-10 11:55:00,202.77,202.84,202.58,202.66,844.0,199.2057,199.2745,199.019,199.0976,844.0
2024-10-10 12:00:00,202.65,202.77,202.61,202.62,700.0,199.0878,199.2057,199.0485,199.0583,700.0
2024-10-10 12:05:00,202.65,202.65,202.38,202.38,554.0,199.0878,199.0878,198.8226,198.8226,554.0
2024-10-10 12:10:00,202.41,202.56,202.41,202.42,1796.0,198.852,198.9994,198.852,198.8618,1796.0
2024-10-10 12:15:00,202.33,203.11,202.33,203.11,4500.0,198.7734,199.5397,198.7734,199.5397,4500.0
2024-10-10 12:20:00,203.11,203.11,202.61,202.61,1248.0,199.5397,199.5397,199.0485,199.0485,1248.0
2024-10-10 12:25:00,202.71,202.76,202.47,202.76,2766.0,199.1468,199.1959,198.911,199.1959,2766.0
2024-10-10 12:30:00,202.76,202.86,202.76,202.84,1297.0,199.1959,199.2941,199.1959,199.2745,1297.0
2024-10-10 12:35:00,202.86,202.86,202.86,202.86,300.0,199.2941,199.2941,199.2941,199.2941,300.0
2024-10-10 12:40:00,202.86,203.12,202.86,202.93,2498.0,199.2941,199.5495,199.2941,199.3629,2498.0
2024-10-10 12:45:00,202.81,202.97,202.71,202.71,4000.0,199.245,199.4022,199.1468,199.1468,4000.0
2024-10-10 12:50:00,202.84,202.85,202.83,202.85,400.0,199.2745,199.2843,199.2646,199.2843,400.0
2024-10-10 12:55:00,202.85,202.95,202.48,202.72,4532.0,199.2843,199.3825,198.9208,199.1566,4532.0
2024-10-10 13:00:00,202.72,202.72,202.67,202.68,2010.0,199.1566,199.1566,199.1075,199.1173,2010.0
2024-10-10 13:05:00,202.67,202.87,202.64,202.75,2066.0,199.1075,199.3039,199.078,199.186,2066.0
2024-10-10 13:10:00,202.8,202.9,202.7,202.9,1130.0,199.2352,199.3334,199.1369,199.3334,1130.0
2024-10-10 13:15:00,202.77,202.91,202.63,202.76,4678.0,199.2057,199.3432,199.0682,199.1959,4678.0
2024-10-10 13:20:00,202.76,202.76,202.72,202.73,1700.0,199.1959,199.1959,199.1566,199.1664,1700.0
2024-10-10 13:25:00,202.74,202.8,202.7,202.76,1425.0,199.1762,199.2352,199.1369,199.1959,1425.0
2024-10-10 13:30:00,202.82,202.84,202.61,202.61,4597.0,199.2548,199.2745,199.0485,199.0485,4597.0
2024-10-10 13:35:00,202.55,202.56,202.35,202.35,1026.0,198.9896,198.9994,198.7931,198.7931,1026.0
2024-10-10 13:40:00,202.27,202.42,202.02,202.1,3617.0,198.7145,198.8618,198.4689,198.5475,3617.0
2024-10-10 13:45:00,202.05,202.05,201.61,201.65,1525.0,198.4984,198.4984,198.0661,198.1054,1525.0
2024-10-10 13:50:00,201.61,201.7,201.31,201.64,4394.0,198.0661,198.1545,197.7714,198.0956,4394.0
2024-10-10 13:55:00,201.59,201.65,201.4,201.5,2955.0,198.0464,198.1054,197.8598,197.958,2955.0
2024-10-10 14:00:00,201.41,201.41,200.98,201.01,3501.0,197.8696,197.8696,197.4472,197.4766,3501.0
2024-10-10 14:05:00,201.13,201.13,200.8,200.84,3985.0,197.5945,197.5945,197.2703,197.3096,3985.0
2024-10-10 14:10:00,200.78,200.89,200.76,200.83,1590.0,197.2507,197.3587,197.231,197.2998,1590.0
2024-10-10 14:15:00,200.76,200.83,200.69,200.71,3688.0,197.231,197.2998,197.1623,197.1819,3688.0
2024-10-10 14:20:00,200.71,200.82,200.63,200.71,5009.0,197.1819,197.29,197.1033,197.1819,5009.0
2024-10-10 14:25:00,200.79,201.1,200.76,201.09,4450.0,197.2605,197.5651,197.231,197.5552,4450.0
2024-10-10 14:30:00,201.11,201.24,200.99,201.24,3165.0,197.5749,197.7026,197.457,197.7026,3165.0
2024-10-10 14:35:00,201.24,201.46,201.11,201.34,2421.0,197.7026,197.9187,197.5749,197.8008,2421.0
2024-10-10 14:40:00,201.26,201.26,200.79,200.93,3639.0,197.7222,197.7222,197.2605,197.398,3639.0
2024-10-10 14:45:00,200.92,201.21,200.91,201.19,2350.0,197.3882,197.6731,197.3784,197.6535,2350.0
2024-10-10 14:50:00,201.15,201.33,201.05,201.05,5463.0,197.6142,197.791,197.5159,197.5159,5463.0
2024-10-10 14:55:00,201.03,201.12,200.73,200.76,4917.0,197.4963,197.5847,197.2016,197.231,4917.0
2024-10-10 15:00:00,200.78,200.79,200.59,200.59,5214.0,197.2507,197.2605,197.064,197.064,5214.0
2024-10-10 15:05:00,200.7,200.7,200.15,200.42,15152.0,197.1721,197.1721,196.6318,196.897,15152.0
2024-10-10 15:10:00,200.42,200.89,200.41,200.89,5013.0,196.897,197.3587,196.8872,197.3587,5013.0
2024-10-10 15:15:00,200.91,200.91,200.69,200.83,3513.0,197.3784,197.3784,197.1623,197.2998,3513.0
2024-10-10 15:20:00,200.87,200.87,200.58,200.58,3876.0,197.3391,197.3391,197.0542,197.0542,3876.0
2024-10-10 15:25:00,200.63,200.67,200.52,200.66,1542.0,197.1033,197.1426,196.9952,197.1328,1542.0
2024-10-10 15:30:00,200.74,200.74,200.52,200.52,1797.0,197.2114,197.2114,196.9952,196.9952,1797.0
2024-10-10 15:35:00,200.59,200.74,200.58,200.68,7493.0,197.064,197.2114,197.0542,197.1524,7493.0
2024-10-10 15:40:00,200.73,200.99,200.68,200.7,6277.0,197.2016,197.457,197.1524,197.1721,6277.0
2024-10-10 15:45:00,200.68,200.78,200.54,200.54,6551.0,197.1524,197.2507,197.0149,197.0149,6551.0
2024-10-10 15:50:00,200.52,200.99,200.46,200.84,18296.0,196.9952,197.457,196.9363,197.3096,18296.0
2024-10-10 15:55:00,200.83,200.98,200.46,200.59,53072.0,197.2998,197.4472,196.9363,197.064,53072.0
2024-10-11 09:30:00,201.32,202.83,201.32,202.51,4961.0,197.7812,199.2646,197.7812,198.9503,4961.0
2024-10-11 09:35:00,202.27,202.27,202.26,202.27,200.0,198.7145,198.7145,198.7047,198.7145,200.0
2024-10-11 09:40:00,202.63,202.89,202.33,202.34,6504.0,199.0682,199.3236,198.7734,198.7833,6504.0
2024-10-11 09:45:00,202.9,202.99,202.62,202.88,2354.0,199.3334,199.4218,199.0583,199.3138,2354.0
2024-10-11 09:50:00,203.0,204.2,202.99,204.2,4325.0,199.4317,200.6106,199.4218,200.6106,4325.0
2024-10-11 09:55:00,204.25,204.25,203.67,203.94,6570.0,200.6597,200.6597,200.0899,200.3551,6570.0
2024-10-11 10:00:00,204.0,204.85,204.0,204.63,7740.0,200.4141,201.2491,200.4141,201.033,7740.0
2024-10-11 10:05:00,204.53,205.27,204.53,205.2,3294.0,200.9348,201.6618,200.9348,201.593,3294.0
2024-10-11 10:10:00,205.33,205.56,204.47,204.55,9179.0,201.7207,201.9467,200.8758,200.9544,9179.0
2024-10-11 10:15:00,204.84,204.84,204.02,204.63,21833.0,201.2393,201.2393,200.4337,201.033,21833.0
2024-10-11 10:20:00,204.73,204.73,204.32,204.32,1715.0,201.1312,201.1312,200.7284,200.7284,1715.0
2024-10-11 10:25:00,204.32,204.52,204.32,204.52,300.0,200.7284,200.9249,200.7284,200.9249,300.0
2024-10-11 10:30:00,204.38,204.62,204.32,204.35,1909.0,200.7874,201.0232,200.7284,200.7579,1909.0
2024-10-11 10:35:00,204.42,204.56,204.42,204.56,200.0,200.8267,200.9642,200.8267,200.9642,200.0
2024-10-11 10:40:00,204.56,205.28,204.56,205.28,4036.0,200.9642,201.6716,200.9642,201.6716,4036.0
2024-10-11 10:45:00,205.34,205.81,205.31,205.81,4570.0,201.7305,202.1923,201.701,202.1923,4570.0
2024-10-11 10:50:00,206.1,206.22,206.08,206.2,806.0,202.4772,202.5951,202.4575,202.5754,806.0
2024-10-11 10:55:00,206.23,206.23,205.31,205.31,6722.0,202.6049,202.6049,201.701,201.701,6722.0
2024-10-11 11:00:00,205.18,205.29,205.04,205.09,5035.0,201.5733,201.6814,201.4358,201.4849,5035.0
2024-10-11 11:05:00,205.06,205.71,205.06,205.59,1646.0,201.4554,202.094,201.4554,201.9761,1646.0
2024-10-11 11:10:00,205.59,205.75,205.39,205.52,2906.0,201.9761,202.1333,201.7796,201.9074,2906.0
2024-10-11 11:15:00,205.51,205.51,205.2,205.2,2229.0,201.8975,201.8975,201.593,201.593,2229.0
2024-10-11 11:20:00,205.04,205.65,205.04,205.51,3584.0,201.4358,202.0351,201.4358,201.8975,3584.0
2024-10-11 11:25:00,205.65,205.98,205.65,205.98,2795.0,202.0351,202.3593,202.0351,202.3593,2795.0
2024-10-11 11:30:00,205.93,206.45,205.76,206.31,4554.0,202.3101,202.821,202.1431,202.6835,4554.0
2024-10-11 11:35:00,206.38,206.62,206.35,206.42,2700.0,202.7522,202.988,202.7228,202.7915,2700.0
2024-10-11 11:40:00,206.4,206.55,206.26,206.39,2085.0,202.7719,202.9193,202.6343,202.7621,2085.0
2024-10-11 11:45:00,206.55,206.7,206.3,206.7,4035.0,202.9193,203.0666,202.6736,203.0666,4035.0
2024-10-11 11:50:00,206.82,206.93,206.63,206.64,5550.0,203.1845,203.2926,202.9978,203.0077,5550.0
2024-10-11 11:55:00,206.67,206.91,206.6,206.9,9776.0,203.0371,203.2729,202.9684,203.2631,9776.0
2024-10-11 12:00:00,206.77,207.0,206.62,206.66,4737.0,203.1354,203.3613,202.988,203.0273,4737.0
2024-10-11 12:05:00,206.72,206.72,205.56,205.8,4491.0,203.0863,203.0863,201.9467,202.1824,4491.0
2024-10-11 12:10:00,205.65,205.65,205.33,205.41,506.0,202.0351,202.0351,201.7207,201.7993,506.0
2024-10-11 12:15:00,205.44,205.44,205.37,205.38,400.0,201.8288,201.8288,201.76,201.7698,400.0
2024-10-11 12:20:00,205.21,205.41,205.05,205.35,3730.0,201.6028,201.7993,201.4456,201.7403,3730.0
2024-10-11 12:25:00,205.35,205.52,205.0,205.03,1812.0,201.7403,201.9074,201.3965,201.426,1812.0
2024-10-11 12:30:00,204.9,205.03,204.9,205.03,300.0,201.2983,201.426,201.2983,201.426,300.0
2024-10-11 12:35:00,205.03,205.16,205.03,205.09,668.0,201.426,201.5537,201.426,201.4849,668.0
2024-10-11 12:40:00,205.17,205.17,205.05,205.06,1643.0,201.5635,201.5635,201.4456,201.4554,1643.0
2024-10-11 12:45:00,205.06,205.28,205.02,205.24,1549.0,201.4554,201.6716,201.4161,201.6323,1549.0
2024-10-11 12:50:00,205.28,205.33,204.91,204.91,2101.0,201.6716,201.7207,201.3081,201.3081,2101.0
2024-10-11 12:55:00,204.91,205.3,204.91,205.25,811.0,201.3081,201.6912,201.3081,201.6421,811.0
2024-10-11 13:00:00,205.41,205.42,205.22,205.36,900.0,201.7993,201.8091,201.6126,201.7502,900.0
2024-10-11 13:05:00,205.37,205.37,205.25,205.37,939.0,201.76,201.76,201.6421,201.76,939.0
2024-10-11 13:10:00,205.33,205.44,205.23,205.44,400.0,201.7207,201.8288,201.6225,201.8288,400.0
2024-10-11 13:15:00,205.32,205.32,204.87,205.0,1000.0,201.7109,201.7109,201.2688,201.3965,1000.0
2024-10-11 13:20:00,204.99,205.06,204.96,205.06,600.0,201.3867,201.4554,201.3572,201.4554,600.0
2024-10-11 13:25:00,205.02,205.15,204.89,205.06,2792.0,201.4161,201.5439,201.2884,201.4554,2792.0
2024-10-11 13:30:00,205.0,205.17,205.0,205.0,300.0,201.3965,201.5635,201.3965,201.3965,300.0
2024-10-11 13:35:00,205.0,205.17,205.0,205.0,500.0,201.3965,201.5635,201.3965,201.3965,500.0
2024-10-11 13:40:00,205.0,205.12,205.0,205.12,661.0,201.3965,201.5144,201.3965,201.5144,661.0
2024-10-11 13:45:00,205.0,205.13,204.96,205.0,800.0,201.3965,201.5242,201.3572,201.3965,800.0
2024-10-11 13:50:00,205.0,205.26,205.0,205.11,1303.0,201.3965,201.6519,201.3965,201.5046,1303.0
2024-10-11 13:55:00,205.26,205.26,205.11,205.26,300.0,201.6519,201.6519,201.5046,201.6519,300.0
2024-10-11 14:00:00,205.15,205.29,205.13,205.13,1381.0,201.5439,201.6814,201.5242,201.5242,1381.0
2024-10-11 14:05:00,205.04,205.24,205.04,205.24,3465.0,201.4358,201.6323,201.4358,201.6323,3465.0
2024-10-11 14:10:00,205.22,205.22,204.64,204.79,8371.0,201.6126,201.6126,201.0428,201.1902,8371.0
2024-10-11 14:15:00,204.71,204.88,204.71,204.77,617.0,201.1116,201.2786,201.1116,201.1705,617.0
2024-10-11 14:20:00,204.78,205.01,204.78,205.0,1400.0,201.1804,201.4063,201.1804,201.3965,1400.0
2024-10-11 14:25:00,204.93,205.15,204.92,205.03,2894.0,201.3277,201.5439,201.3179,201.426,2894.0
2024-10-11 14:30:00,205.09,205.17,204.97,204.97,2518.0,201.4849,201.5635,201.367,201.367,2518.0
2024-10-11 14:35:00,205.14,205.2,204.87,204.88,4712.0,201.534,201.593,201.2688,201.2786,4712.0
2024-10-11 14:40:00,204.9,205.26,204.89,205.26,1100.0,201.2983,201.6519,201.2884,201.6519,1100.0
2024-10-11 14:45:00,205.3,205.33,205.14,205.22,2635.0,201.6912,201.7207,201.534,201.6126,2635.0
2024-10-11 14:50:00,205.33,205.33,205.06,205.24,1720.0,201.7207,201.7207,201.4554,201.6323,1720.0
2024-10-11 14:55:00,205.34,205.42,205.23,205.24,2608.0,201.7305,201.8091,201.6225,201.6323,2608.0
2024-10-11 15:00:00,205.17,205.3,205.14,205.3,1300.0,201.5635,201.6912,201.534,201.6912,1300.0
2024-10-11 15:05:00,205.24,205.52,205.23,205.38,2700.0,201.6323,201.9074,201.6225,201.7698,2700.0
2024-10-11 15:10:00,205.44,205.66,205.42,205.66,1912.0,201.8288,202.0449,201.8091,202.0449,1912.0
2024-10-11 15:15:00,205.61,205.75,205.61,205.7,2172.0,201.9958,202.1333,201.9958,202.0842,2172.0
2024-10-11 15:20:00,205.7,205.7,205.44,205.55,2017.0,202.0842,202.0842,201.8288,201.9368,2017.0
2024-10-11 15:25:00,205.55,205.55,205.19,205.27,5003.0,201.9368,201.9368,201.5832,201.6618,5003.0
2024-10-11 15:30:00,205.17,205.37,205.17,205.3,2447.0,201.5635,201.76,201.5635,201.6912,2447.0
2024-10-11 15:35:00,205.3,205.68,205.3,205.59,4067.0,201.6912,202.0645,201.6912,201.9761,4067.0
2024-10-11 15:40:00,205.59,205.6,204.83,204.84,6019.0,201.9761,201.986,201.2295,201.2393,6019.0
2024-10-11 15:45:00,204.83,205.25,204.82,205.25,4798.0,201.2295,201.6421,201.2197,201.6421,4798.0
2024-10-11 15:50:00,205.19,205.43,205.1,205.28,10586.0,201.5832,201.8189,201.4947,201.6716,10586.0
2024-10-11 15:55:00,205.28,205.89,205.18,205.39,52117.0,201.6716,202.2709,201.5733,201.7796,52117.0
2024-10-14 09:30:00,205.51,205.84,204.23,204.55,6264.0,201.8975,202.2217,200.64,200.9544,6264.0
2024-10-14 09:35:00,204.11,204.11,203.31,203.98,1571.0,200.5221,200.5221,199.7362,200.3944,1571.0
2024-10-14 09:40:00,203.45,203.56,202.55,202.95,10441.0,199.8737,199.9818,198.9896,199.3825,10441.0
2024-10-14 09:45:00,202.97,204.08,202.96,204.08,9200.0,199.4022,200.4927,199.3924,200.4927,9200.0
2024-10-14 09:50:00,204.05,204.18,203.47,203.51,4574.0,200.4632,200.5909,199.8934,199.9327,4574.0
2024-10-14 09:55:00,203.32,203.32,202.59,202.98,4906.0,199.746,199.746,199.0289,199.412,4906.0
2024-10-14 10:00:00,202.98,203.57,202.8,203.12,5314.0,199.412,199.9916,199.2352,199.5495,5314.0
2024-10-14 10:05:00,203.15,203.31,202.5,203.11,7432.0,199.579,199.7362,198.9404,199.5397,7432.0
2024-10-14 10:10:00,203.0,203.25,202.81,202.81,10091.0,199.4317,199.6773,199.245,199.245,10091.0
2024-10-14 10:15:00,202.84,202.84,201.6,201.61,6624.0,199.2745,199.2745,198.0563,198.0661,6624.0
2024-10-14 10:20:00,201.61,201.83,201.4,201.4,4087.0,198.0661,198.2822,197.8598,197.8598,4087.0
2024-10-14 10:25:00,201.28,201.9,201.04,201.69,2153.0,197.7419,198.351,197.5061,198.1447,2153.0
2024-10-14 10:30:00,201.87,201.87,201.47,201.76,3186.0,198.3215,198.3215,197.9285,198.2134,3186.0
2024-10-14 10:35:00,201.67,201.83,201.26,201.34,2578.0,198.125,198.2822,197.7222,197.8008,2578.0
2024-10-14 10:40:00,201.38,201.99,201.38,201.99,4819.0,197.8401,198.4394,197.8401,198.4394,4819.0
2024-10-14 10:45:00,201.86,202.32,201.6,202.32,7164.0,198.3117,198.7636,198.0563,198.7636,7164.0
2024-10-14 10:50:00,202.32,202.54,202.09,202.09,2440.0,198.7636,198.9797,198.5376,198.5376,2440.0
2024-10-14 10:55:00,202.23,202.48,201.68,201.71,2957.0,198.6752,198.9208,198.1349,198.1643,2957.0
2024-10-14 11:00:00,201.9,202.1,201.55,202.07,6149.0,198.351,198.5475,198.0071,198.518,6149.0
2024-10-14 11:05:00,202.08,202.76,202.08,202.76,3861.0,198.5278,199.1959,198.5278,199.1959,3861.0
2024-10-14 11:10:00,202.59,203.09,202.58,202.83,3380.0,199.0289,199.5201,199.019,199.2646,3380.0
2024-10-14 11:15:00,202.78,203.28,202.77,203.15,14546.0,199.2155,199.7067,199.2057,199.579,14546.0
2024-10-14 11:20:00,203.15,203.15,202.72,202.73,3020.0,199.579,199.579,199.1566,199.1664,3020.0
2024-10-14 11:25:00,202.73,202.9,202.62,202.7,3104.0,199.1664,199.3334,199.0583,199.1369,3104.0
2024-10-14 11:30:00,202.5,202.61,202.42,202.56,3700.0,198.9404,199.0485,198.8618,198.9994,3700.0
2024-10-14 11:35:00,202.42,203.01,202.42,202.73,14499.0,198.8618,199.4415,198.8618,199.1664,14499.0
2024-10-14 11:40:00,202.73,203.13,202.72,203.13,2925.0,199.1664,199.5594,199.1566,199.5594,2925.0
2024-10-14 11:45:00,203.14,203.37,203.13,203.33,2012.0,199.5692,199.7951,199.5594,199.7559,2012.0
2024-10-14 11:50:00,203.33,203.53,203.33,203.46,1700.0,199.7559,199.9523,199.7559,199.8836,1700.0
2024-10-14 11:55:00,203.37,203.61,203.19,203.61,6110.0,199.7951,200.0309,199.6183,200.0309,6110.0
2024-10-14 12:00:00,203.64,203.92,203.63,203.85,3500.0,200.0604,200.3355,200.0506,200.2667,3500.0
2024-10-14 12:05:00,203.87,203.91,203.76,203.86,4325.0,200.2864,200.3257,200.1783,200.2765,4325.0
2024-10-14 12:10:00,203.86,204.13,203.84,204.08,9304.0,200.2765,200.5418,200.2569,200.4927,9304.0
2024-10-14 12:15:00,204.08,204.16,203.97,204.1,3040.0,200.4927,200.5713,200.3846,200.5123,3040.0
2024-10-14 12:20:00,204.06,204.06,203.96,204.06,1219.0,200.473,200.473,200.3748,200.473,1219.0
2024-10-14 12:25:00,203.96,204.21,203.83,204.21,18103.0,200.3748,200.6204,200.2471,200.6204,18103.0
2024-10-14 12:30:00,204.23,204.28,204.02,204.06,12839.0,200.64,200.6892,200.4337,200.473,12839.0
2024-10-14 12:35:00,203.97,204.07,203.95,204.0,3284.0,200.3846,200.4828,200.365,200.4141,3284.0
2024-10-14 12:40:00,204.04,204.05,203.73,203.91,4924.0,200.4534,200.4632,200.1488,200.3257,4924.0
2024-10-14 12:45:00,203.98,204.95,203.98,204.83,4325.0,200.3944,201.3474,200.3944,201.2295,4325.0
2024-10-14 12:50:00,204.82,205.0,204.69,205.0,4592.0,201.2197,201.3965,201.0919,201.3965,4592.0
2024-10-14 12:55:00,205.12,205.12,204.76,204.91,2507.0,201.5144,201.5144,201.1607,201.3081,2507.0
2024-10-14 13:00:00,204.98,205.04,204.88,204.99,1016.0,201.3768,201.4358,201.2786,201.3867,1016.0
2024-10-14 13:05:00,205.06,205.06,204.76,204.76,3370.0,201.4554,201.4554,201.1607,201.1607,3370.0
2024-10-14 13:10:00,204.76,204.87,204.72,204.8,1764.0,201.1607,201.2688,201.1214,201.2,1764.0
2024-10-14 13:15:00,204.88,205.11,204.88,205.04,2599.0,201.2786,201.5046,201.2786,201.4358,2599.0
2024-10-14 13:20:00,205.04,205.04,204.87,204.96,1200.0,201.4358,201.4358,201.2688,201.3572,1200.0
2024-10-14 13:25:00,204.95,204.99,204.79,204.79,2882.0,201.3474,201.3867,201.1902,201.1902,2882.0
2024-10-14 13:30:00,204.73,204.81,204.71,204.78,1123.0,201.1312,201.2098,201.1116,201.1804,1123.0
2024-10-14 13:35:00,204.75,205.11,204.54,205.0,4528.0,201.1509,201.5046,200.9446,201.3965,4528.0
2024-10-14 13:40:00,205.08,205.14,204.93,205.14,2169.0,201.4751,201.534,201.3277,201.534,2169.0
2024-10-14 13:45:00,205.16,205.18,205.1,205.18,3437.0,201.5537,201.5733,201.4947,201.5733,3437.0
2024-10-14 13:50:00,205.2,205.22,205.11,205.22,2223.0,201.593,201.6126,201.5046,201.6126,2223.0
2024-10-14 13:55:00,205.21,205.21,204.85,204.9,2135.0,201.6028,201.6028,201.2491,201.2983,2135.0
2024-10-14 14:00:00,204.9,204.93,204.56,204.66,1750.0,201.2983,201.3277,200.9642,201.0625,1750.0
2024-10-14 14:05:00,204.74,204.9,204.68,204.81,3061.0,201.1411,201.2983,201.0821,201.2098,3061.0
2024-10-14 14:10:00,204.8,204.92,204.75,204.89,1847.0,201.2,201.3179,201.1509,201.2884,1847.0
2024-10-14 14:15:00,204.84,204.85,204.7,204.7,2021.0,201.2393,201.2491,201.1018,201.1018,2021.0
2024-10-14 14:20:00,204.77,204.77,204.54,204.75,2865.0,201.1705,201.1705,200.9446,201.1509,2865.0
2024-10-14 14:25:00,204.74,204.98,204.7,204.85,2849.0,201.1411,201.3768,201.1018,201.2491,2849.0
2024-10-14 14:30:00,204.84,204.87,204.7,204.87,2898.0,201.2393,201.2688,201.1018,201.2688,2898.0
2024-10-14 14:35:00,204.87,205.01,204.85,204.85,1973.0,201.2688,201.4063,201.2491,201.2491,1973.0
2024-10-14 14:40:00,204.94,204.96,204.67,204.67,1525.0,201.3376,201.3572,201.0723,201.0723,1525.0
2024-10-14 14:45:00,204.7,204.8,204.43,204.59,5299.0,201.1018,201.2,200.8365,200.9937,5299.0
2024-10-14 14:50:00,204.56,204.64,204.34,204.38,2102.0,200.9642,201.0428,200.7481,200.7874,2102.0
2024-10-14 14:55:00,204.38,204.47,204.37,204.44,2717.0,200.7874,200.8758,200.7776,200.8463,2717.0
2024-10-14 15:00:00,204.47,204.53,204.33,204.53,2362.0,200.8758,200.9348,200.7383,200.9348,2362.0
2024-10-14 15:05:00,204.41,204.66,204.36,204.64,4049.0,200.8169,201.0625,200.7677,201.0428,4049.0
2024-10-14 15:10:00,204.65,204.93,204.64,204.86,3012.0,201.0526,201.3277,201.0428,201.259,3012.0
2024-10-14 15:15:00,204.86,204.92,204.76,204.76,2760.0,201.259,201.3179,201.1607,201.1607,2760.0
2024-10-14 15:20:00,204.82,204.93,204.71,204.88,4001.0,201.2197,201.3277,201.1116,201.2786,4001.0
2024-10-14 15:25:00,204.88,205.06,204.88,204.98,5098.0,201.2786,201.4554,201.2786,201.3768,5098.0
2024-10-14 15:30:00,205.0,205.06,204.78,204.78,5613.0,201.3965,201.4554,201.1804,201.1804,5613.0
2024-10-14 15:35:00,204.78,205.03,204.64,204.81,10643.0,201.1804,201.426,201.0428,201.2098,10643.0
2024-10-14 15:40:00,204.81,205.02,204.59,204.65,8940.0,201.2098,201.4161,200.9937,201.0526,8940.0
2024-10-14 15:45:00,204.57,205.33,204.53,205.26,11415.0,200.9741,201.7207,200.9348,201.6519,11415.0
2024-10-14 15:50:00,205.5,205.5,204.7,204.84,28055.0,201.8877,201.8877,201.1018,201.2393,28055.0
2024-10-14 15:55:00,204.93,205.22,204.68,204.87,87533.0,201.3277,201.6126,201.0821,201.2688,87533.0
2024-10-15 09:30:00,204.67,205.81,204.25,205.81,6489.0,201.0723,202.1923,200.6597,202.1923,6489.0
2024-10-15 09:35:00,206.0,206.47,205.39,206.07,2150.0,202.3789,202.8407,201.7796,202.4477,2150.0
2024-10-15 09:40:00,205.71,207.31,205.71,207.31,4672.0,202.094,203.6659,202.094,203.6659,4672.0
2024-10-15 09:45:00,207.5,209.35,207.5,209.0,7648.0,203.8526,205.67,203.8526,205.3262,7648.0
2024-10-15 09:50:00,208.88,209.41,208.86,209.41,18897.0,205.2083,205.729,205.1886,205.729,18897.0
2024-10-15 09:55:00,209.44,209.46,208.45,208.45,7715.0,205.7585,205.7781,204.7859,204.7859,7715.0
2024-10-15 10:00:00,208.5,209.16,208.44,209.0,9597.0,204.835,205.4834,204.776,205.3262,9597.0
2024-10-15 10:05:00,208.93,210.33,208.93,210.28,11277.0,205.2574,206.6328,205.2574,206.5837,11277.0
2024-10-15 10:10:00,210.27,210.33,209.62,209.83,4651.0,206.5739,206.6328,205.9353,206.1416,4651.0
2024-10-15 10:15:00,209.78,211.56,209.78,211.56,6011.0,206.0925,207.8412,206.0925,207.8412,6011.0
2024-10-15 10:20:00,211.66,211.75,211.44,211.69,5957.0,207.9394,208.0278,207.7233,207.9689,5957.0
2024-10-15 10:25:00,211.71,212.19,211.35,211.35,10560.0,207.9885,208.4601,207.6349,207.6349,10560.0
2024-10-15 10:30:00,211.18,211.36,211.08,211.25,2298.0,207.4679,207.6447,207.3696,207.5366,2298.0
2024-10-15 10:35:00,211.17,211.43,210.98,211.01,1850.0,207.458,207.7135,207.2714,207.3009,1850.0
2024-10-15 10:40:00,211.04,211.34,210.74,210.74,11310.0,207.3303,207.6251,207.0356,207.0356,11310.0
2024-10-15 10:45:00,210.72,211.4,210.72,211.4,800.0,207.016,207.684,207.016,207.684,800.0
2024-10-15 10:50:00,211.34,211.62,211.31,211.42,5107.0,207.6251,207.9001,207.5956,207.7036,5107.0
2024-10-15 10:55:00,211.41,211.55,210.49,210.7,3589.0,207.6938,207.8314,206.79,206.9963,3589.0
2024-10-15 11:00:00,210.48,210.51,210.19,210.32,6579.0,206.7802,206.8096,206.4953,206.623,6579.0
2024-10-15 11:05:00,210.16,210.31,209.85,210.11,2849.0,206.4658,206.6132,206.1612,206.4167,2849.0
2024-10-15 11:10:00,210.1,210.35,209.8,210.26,2526.0,206.4068,206.6525,206.1121,206.564,2526.0
2024-10-15 11:15:00,210.46,211.0,210.46,210.87,1903.0,206.7605,207.291,206.7605,207.1633,1903.0
2024-10-15 11:20:00,210.8,211.01,210.71,210.82,2379.0,207.0945,207.3009,207.0061,207.1142,2379.0
2024-10-15 11:25:00,211.02,211.1,210.82,211.03,1700.0,207.3107,207.3893,207.1142,207.3205,1700.0
2024-10-15 11:30:00,211.12,211.4,211.12,211.35,2100.0,207.4089,207.684,207.4089,207.6349,2100.0
2024-10-15 11:35:00,211.48,212.16,211.48,211.94,2703.0,207.7626,208.4306,207.7626,208.2145,2703.0
2024-10-15 11:40:00,211.95,212.5,211.86,212.46,2950.0,208.2243,208.7647,208.1359,208.7254,2950.0
2024-10-15 11:45:00,212.27,212.31,211.68,211.71,3350.0,208.5387,208.578,207.9591,207.9885,3350.0
2024-10-15 11:50:00,211.59,211.6,211.3,211.32,3609.0,207.8707,207.8805,207.5858,207.6054,3609.0
2024-10-15 11:55:00,211.18,211.26,211.06,211.15,4826.0,207.4679,207.5465,207.35,207.4384,4826.0
2024-10-15 12:00:00,211.16,211.71,211.0,211.71,7449.0,207.4482,207.9885,207.291,207.9885,7449.0
2024-10-15 12:05:00,211.52,211.52,210.87,210.94,3084.0,207.8019,207.8019,207.1633,207.2321,3084.0
2024-10-15 12:10:00,210.98,211.0,210.93,210.94,697.0,207.2714,207.291,207.2223,207.2321,697.0
2024-10-15 12:15:00,211.12,211.2,210.92,211.2,2450.0,207.4089,207.4875,207.2124,207.4875,2450.0
2024-10-15 12:20:00,211.12,211.27,211.11,211.27,1400.0,207.4089,207.5563,207.3991,207.5563,1400.0
2024-10-15 12:25:00,211.16,211.28,211.16,211.19,800.0,207.4482,207.5661,207.4482,207.4777,800.0
2024-10-15 12:30:00,211.3,211.83,211.24,211.83,4327.0,207.5858,208.1064,207.5268,208.1064,4327.0
2024-10-15 12:35:00,211.82,212.39,211.82,212.29,14085.0,208.0966,208.6566,208.0966,208.5584,14085.0
2024-10-15 12:40:00,212.16,212.16,211.64,211.78,6270.0,208.4306,208.4306,207.9198,208.0573,6270.0
2024-10-15 12:45:00,211.74,211.93,211.69,211.9,834.0,208.018,208.2047,207.9689,208.1752,834.0
2024-10-15 12:50:00,211.67,211.67,211.11,211.12,3001.0,207.9493,207.9493,207.3991,207.4089,3001.0
2024-10-15 12:55:00,211.04,211.06,210.85,210.99,1260.0,207.3303,207.35,207.1437,207.2812,1260.0
2024-10-15 13:00:00,210.98,211.35,210.98,211.35,12573.0,207.2714,207.6349,207.2714,207.6349,12573.0
2024-10-15 13:05:00,211.2,211.35,210.35,210.35,5734.0,207.4875,207.6349,206.6525,206.6525,5734.0
2024-10-15 13:10:00,210.28,210.68,210.26,210.66,4500.0,206.5837,206.9767,206.564,206.957,4500.0
2024-10-15 13:15:00,210.78,211.18,210.72,211.18,3520.0,207.0749,207.4679,207.016,207.4679,3520.0
2024-10-15 13:20:00,211.29,211.49,211.21,211.21,300.0,207.5759,207.7724,207.4973,207.4973,300.0
2024-10-15 13:25:00,211.11,211.15,211.11,211.15,200.0,207.3991,207.4384,207.3991,207.4384,200.0
2024-10-15 13:30:00,211.28,212.05,211.28,211.78,14167.0,207.5661,208.3226,207.5661,208.0573,14167.0
2024-10-15 13:35:00,211.68,212.3,211.68,212.15,7666.0,207.9591,208.5682,207.9591,208.4208,7666.0
2024-10-15 13:40:00,212.22,212.22,212.04,212.04,1393.0,208.4896,208.4896,208.3127,208.3127,1393.0
2024-10-15 13:45:00,212.21,212.21,212.16,212.16,300.0,208.4798,208.4798,208.4306,208.4306,300.0
2024-10-15 13:50:00,211.99,212.39,211.85,212.38,3447.0,208.2636,208.6566,208.1261,208.6468,3447.0
2024-10-15 13:55:00,212.28,212.28,211.82,211.92,4701.0,208.5485,208.5485,208.0966,208.1949,4701.0
2024-10-15 14:00:00,211.99,212.24,211.99,212.21,1340.0,208.2636,208.5092,208.2636,208.4798,1340.0
2024-10-15 14:05:00,212.19,212.28,212.08,212.09,1883.0,208.4601,208.5485,208.352,208.3619,1883.0
2024-10-15 14:10:00,212.09,212.09,212.09,212.09,0.0,208.3619,208.3619,208.3619,208.3619,0.0
2024-10-15 14:15:00,212.06,212.2,211.67,211.68,8263.0,208.3324,208.4699,207.9493,207.9591,8263.0
2024-10-15 14:20:00,211.65,212.05,211.65,211.93,3754.0,207.9296,208.3226,207.9296,208.2047,3754.0
2024-10-15 14:25:00,212.04,212.04,211.62,211.72,5309.0,208.3127,208.3127,207.9001,207.9984,5309.0
2024-10-15 14:30:00,212.0,212.2,212.0,212.14,1300.0,208.2735,208.4699,208.2735,208.411,1300.0
2024-10-15 14:35:00,212.14,212.14,212.02,212.02,737.0,208.411,208.411,208.2931,208.2931,737.0
2024-10-15 14:40:00,212.25,212.26,211.96,212.08,4826.0,208.5191,208.5289,208.2342,208.352,4826.0
2024-10-15 14:45:00,212.08,212.25,211.97,212.08,3636.0,208.352,208.5191,208.244,208.352,3636.0
2024-10-15 14:50:00,212.08,212.53,212.07,212.49,3392.0,208.352,208.7941,208.3422,208.7548,3392.0
2024-10-15 14:55:00,212.5,212.57,212.35,212.35,7500.0,208.7647,208.8334,208.6173,208.6173,7500.0
2024-10-15 15:00:00,212.23,212.23,211.68,211.68,1550.0,208.4994,208.4994,207.9591,207.9591,1550.0
2024-10-15 15:05:00,211.49,211.49,210.62,210.63,5451.0,207.7724,207.7724,206.9177,206.9275,5451.0
2024-10-15 15:10:00,210.73,210.79,210.31,210.46,2330.0,207.0258,207.0847,206.6132,206.7605,2330.0
2024-10-15 15:15:00,210.46,210.6,210.33,210.6,850.0,206.7605,206.8981,206.6328,206.8981,850.0
2024-10-15 15:20:00,210.69,210.69,209.72,209.72,3171.0,206.9865,206.9865,206.0335,206.0335,3171.0
2024-10-15 15:25:00,209.79,209.8,209.64,209.66,1736.0,206.1023,206.1121,205.9549,205.9746,1736.0
2024-10-15 15:30:00,209.68,209.73,209.51,209.61,3842.0,205.9942,206.0434,205.8272,205.9255,3842.0
2024-10-15 15:35:00,209.59,210.17,209.32,210.17,9515.0,205.9058,206.4756,205.6406,206.4756,9515.0
2024-10-15 15:40:00,210.15,210.35,209.82,209.83,2061.0,206.456,206.6525,206.1318,206.1416,2061.0
2024-10-15 15:45:00,209.88,210.06,209.61,209.91,19354.0,206.1907,206.3676,205.9255,206.2202,19354.0
2024-10-15 15:50:00,209.8,209.8,209.18,209.59,14447.0,206.1121,206.1121,205.503,205.9058,14447.0
2024-10-15 15:55:00,209.48,209.78,209.05,209.74,42409.0,205.7977,206.0925,205.3753,206.0532,42409.0
2024-10-16 09:30:00,210.59,211.35,208.94,209.13,6236.0,206.8882,207.6349,205.2672,205.4539,6236.0
2024-10-16 09:35:00,209.77,209.77,208.56,209.53,2279.0,206.0826,206.0826,204.8939,205.8469,2279.0
2024-10-16 09:40:00,209.53,209.53,208.7,209.26,1100.0,205.8469,205.8469,205.0315,205.5816,1100.0
2024-10-16 09:45:00,209.63,209.95,209.4,209.53,5289.0,205.9451,206.2595,205.7192,205.8469,5289.0
2024-10-16 09:50:00,209.27,209.49,209.25,209.25,1097.0,205.5914,205.8076,205.5718,205.5718,1097.0
2024-10-16 09:55:00,209.05,209.8,209.05,209.8,2306.0,205.3753,206.1121,205.3753,206.1121,2306.0
2024-10-16 10:00:00,209.62,210.83,209.61,210.83,4752.0,205.9353,207.124,205.9255,207.124,4752.0
2024-10-16 10:05:00,211.21,211.47,211.14,211.14,914.0,207.4973,207.7528,207.4286,207.4286,914.0
2024-10-16 10:10:00,211.2,211.79,211.18,211.3,998.0,207.4875,208.0671,207.4679,207.5858,998.0
2024-10-16 10:15:00,211.52,211.81,211.43,211.61,3170.0,207.8019,208.0868,207.7135,207.8903,3170.0
2024-10-16 10:20:00,211.42,211.42,210.85,210.86,4337.0,207.7036,207.7036,207.1437,207.1535,4337.0
2024-10-16 10:25:00,210.73,210.98,210.51,210.66,1100.0,207.0258,207.2714,206.8096,206.957,1100.0
2024-10-16 10:30:00,210.42,210.68,210.28,210.68,922.0,206.7212,206.9767,206.5837,206.9767,922.0
2024-10-16 10:35:00,211.15,211.22,210.71,210.71,3000.0,207.4384,207.5072,207.0061,207.0061,3000.0
2024-10-16 10:40:00,210.46,210.64,210.31,210.48,2974.0,206.7605,206.9374,206.6132,206.7802,2974.0
2024-10-16 10:45:00,210.5,210.65,210.4,210.51,1214.0,206.7998,206.9472,206.7016,206.8096,1214.0
2024-10-16 10:50:00,210.83,210.84,210.7,210.71,3187.0,207.124,207.1338,206.9963,207.0061,3187.0
2024-10-16 10:55:00,210.73,210.73,210.37,210.37,2232.0,207.0258,207.0258,206.6721,206.6721,2232.0
2024-10-16 11:00:00,210.39,210.88,210.37,210.75,1671.0,206.6918,207.1731,206.6721,207.0454,1671.0
2024-10-16 11:05:00,210.9,211.1,210.89,211.1,800.0,207.1928,207.3893,207.183,207.3893,800.0
2024-10-16 11:10:00,211.26,211.59,210.8,211.1,4470.0,207.5465,207.8707,207.0945,207.3893,4470.0
2024-10-16 11:15:00,211.11,211.11,210.91,210.91,288.0,207.3991,207.3991,207.2026,207.2026,288.0
2024-10-16 11:20:00,211.29,211.34,210.97,211.06,2198.0,207.5759,207.6251,207.2616,207.35,2198.0
2024-10-16 11:25:00,211.04,211.11,210.76,211.08,2365.0,207.3303,207.3991,207.0552,207.3696,2365.0
2024-10-16 11:30:00,210.94,210.96,210.55,210.61,1752.0,207.2321,207.2517,206.8489,206.9079,1752.0
2024-10-16 11:35:00,210.39,210.51,210.33,210.33,1493.0,206.6918,206.8096,206.6328,206.6328,1493.0
2024-10-16 11:40:00,210.44,210.52,210.44,210.52,400.0,206.7409,206.8195,206.7409,206.8195,400.0
2024-10-16 11:45:00,210.52,210.53,210.25,210.34,1000.0,206.8195,206.8293,206.5542,206.6426,1000.0
2024-10-16 11:50:00,210.48,210.71,210.48,210.56,1615.0,206.7802,207.0061,206.7802,206.8588,1615.0
2024-10-16 11:55:00,210.57,210.57,210.56,210.57,100.0,206.8686,206.8686,206.8588,206.8686,100.0
2024-10-16 12:00:00,210.68,211.07,210.59,210.77,2452.0,206.9767,207.3598,206.8882,207.0651,2452.0
2024-10-16 12:05:00,210.87,211.34,210.87,211.34,1145.0,207.1633,207.6251,207.1633,207.6251,1145.0
2024-10-16 12:10:00,211.33,211.43,211.17,211.43,1200.0,207.6152,207.7135,207.458,207.7135,1200.0
2024-10-16 12:15:00,211.34,211.34,210.95,211.09,3094.0,207.6251,207.6251,207.2419,207.3794,3094.0
2024-10-16 12:20:00,211.14,211.14,211.14,211.14,100.0,207.4286,207.4286,207.4286,207.4286,100.0
2024-10-16 12:25:00,211.3,211.3,211.3,211.3,302.0,207.5858,207.5858,207.5858,207.5858,302.0
2024-10-16 12:30:00,211.26,211.29,210.96,211.03,2575.0,207.5465,207.5759,207.2517,207.3205,2575.0
2024-10-16 12:35:00,211.07,211.19,210.95,211.18,1407.0,207.3598,207.4777,207.2419,207.4679,1407.0
2024-10-16 12:40:00,211.18,211.18,211.18,211.18,0.0,207.4679,207.4679,207.4679,207.4679,0.0
2024-10-16 12:45:00,211.19,211.21,211.05,211.13,2889.0,207.4777,207.4973,207.3401,207.4187,2889.0
2024-10-16 12:50:00,210.94,210.94,210.94,210.94,100.0,207.2321,207.2321,207.2321,207.2321,100.0
2024-10-16 12:55:00,210.9,210.92,210.63,210.75,1548.0,207.1928,207.2124,206.9275,207.0454,1548.0
2024-10-16 13:00:00,210.94,211.0,210.79,211.0,2201.0,207.2321,207.291,207.0847,207.291,2201.0
2024-10-16 13:05:00,210.92,211.03,210.89,210.9,921.0,207.2124,207.3205,207.183,207.1928,921.0
2024-10-16 13:10:00,210.99,211.03,210.85,210.94,4425.0,207.2812,207.3205,207.1437,207.2321,4425.0
2024-10-16 13:15:00,211.0,211.01,210.91,210.91,600.0,207.291,207.3009,207.2026,207.2026,600.0
2024-10-16 13:20:00,211.02,211.13,210.93,211.12,8596.0,207.3107,207.4187,207.2223,207.4089,8596.0
2024-10-16 13:25:00,211.14,211.59,211.06,211.59,2995.0,207.4286,207.8707,207.35,207.8707,2995.0
2024-10-16 13:30:00,211.68,211.72,211.58,211.66,1388.0,207.9591,207.9984,207.8608,207.9394,1388.0
2024-10-16 13:35:00,211.59,211.71,211.58,211.59,1000.0,207.8707,207.9885,207.8608,207.8707,1000.0
2024-10-16 13:40:00,211.79,212.2,211.79,212.02,1700.0,208.0671,208.4699,208.0671,208.2931,1700.0
2024-10-16 13:45:00,211.98,211.98,211.97,211.98,635.0,208.2538,208.2538,208.244,208.2538,635.0
2024-10-16 13:50:00,211.99,212.05,211.86,212.03,1350.0,208.2636,208.3226,208.1359,208.3029,1350.0
2024-10-16 13:55:00,212.01,212.01,211.74,211.96,2119.0,208.2833,208.2833,208.018,208.2342,2119.0
2024-10-16 14:00:00,211.75,211.75,211.54,211.66,1640.0,208.0278,208.0278,207.8215,207.9394,1640.0
2024-10-16 14:05:00,211.76,212.05,211.75,212.04,3288.0,208.0377,208.3226,208.0278,208.3127,3288.0
2024-10-16 14:10:00,212.03,212.26,212.01,212.11,2574.0,208.3029,208.5289,208.2833,208.3815,2574.0
2024-10-16 14:15:00,212.21,212.3,212.1,212.3,4257.0,208.4798,208.5682,208.3717,208.5682,4257.0
2024-10-16 14:20:00,212.39,212.61,212.35,212.4,2759.0,208.6566,208.8727,208.6173,208.6664,2759.0
2024-10-16 14:25:00,212.38,212.39,212.26,212.26,608.0,208.6468,208.6566,208.5289,208.5289,608.0
2024-10-16 14:30:00,212.41,212.68,212.37,212.68,3594.0,208.6762,208.9415,208.6369,208.9415,3594.0
2024-10-16 14:35:00,212.69,212.82,212.38,212.54,5022.0,208.9513,209.079,208.6468,208.804,5022.0
2024-10-16 14:40:00,212.72,212.73,212.68,212.73,350.0,208.9808,208.9906,208.9415,208.9906,350.0
2024-10-16 14:45:00,212.82,212.84,212.7,212.84,1300.0,209.079,209.0987,208.9611,209.0987,1300.0
2024-10-16 14:50:00,212.86,212.99,212.81,212.81,2413.0,209.1183,209.246,209.0692,209.0692,2413.0
2024-10-16 14:55:00,212.9,213.0,212.73,212.87,8431.0,209.1576,209.2559,208.9906,209.1282,8431.0
2024-10-16 15:00:00,212.78,212.78,212.56,212.56,1225.0,209.0397,209.0397,208.8236,208.8236,1225.0
2024-10-16 15:05:00,212.6,212.67,212.58,212.66,600.0,208.8629,208.9317,208.8433,208.9218,600.0
2024-10-16 15:10:00,212.63,212.72,212.57,212.57,1312.0,208.8924,208.9808,208.8334,208.8334,1312.0
2024-10-16 15:15:00,212.64,213.0,212.64,212.99,1839.0,208.9022,209.2559,208.9022,209.246,1839.0
2024-10-16 15:20:00,213.0,213.0,212.77,212.93,2496.0,209.2559,209.2559,209.0299,209.1871,2496.0
2024-10-16 15:25:00,212.93,212.93,212.44,212.74,4970.0,209.1871,209.1871,208.7057,209.0004,4970.0
2024-10-16 15:30:00,212.78,213.01,212.78,213.01,7354.0,209.0397,209.2657,209.0397,209.2657,7354.0
2024-10-16 15:35:00,213.0,213.28,212.91,213.0,15382.0,209.2559,209.531,209.1675,209.2559,15382.0
2024-10-16 15:40:00,213.0,213.24,212.49,212.49,26968.0,209.2559,209.4917,208.7548,208.7548,26968.0
2024-10-16 15:45:00,212.53,212.54,212.11,212.16,16085.0,208.7941,208.804,208.3815,208.4306,16085.0
2024-10-16 15:50:00,212.16,212.8,212.16,212.77,13929.0,208.4306,209.0594,208.4306,209.0299,13929.0
2024-10-16 15:55:00,212.76,213.03,212.35,212.74,52693.0,209.0201,209.2853,208.6173,209.0004,52693.0
2024-10-17 09:30:00,213.59,215.37,213.34,214.68,19808.0,209.8355,211.5842,209.5899,210.9063,19808.0
2024-10-17 09:35:00,214.5,214.74,214.18,214.18,850.0,210.7295,210.9653,210.4151,210.4151,850.0
2024-10-17 09:40:00,214.18,214.92,214.18,214.92,5964.0,210.4151,211.1421,210.4151,211.1421,5964.0
2024-10-17 09:45:00,214.53,215.64,214.36,214.37,22692.0,210.759,211.8495,210.592,210.6018,22692.0
2024-10-17 09:50:00,214.49,214.66,213.48,213.71,4158.0,210.7197,210.8867,209.7274,209.9534,4158.0
2024-10-17 09:55:00,213.42,213.51,213.0,213.26,2590.0,209.6685,209.7569,209.2559,209.5113,2590.0
2024-10-17 10:00:00,213.09,213.3,212.63,213.3,6958.0,209.3443,209.5506,208.8924,209.5506,6958.0
2024-10-17 10:05:00,213.52,213.52,212.96,213.5,3456.0,209.7667,209.7667,209.2166,209.7471,3456.0
2024-10-17 10:10:00,213.7,213.88,213.59,213.6,1103.0,209.9436,210.1204,209.8355,209.8453,1103.0
2024-10-17 10:15:00,213.83,214.01,213.62,213.98,2082.0,210.0713,210.2481,209.865,210.2186,2082.0
2024-10-17 10:20:00,213.96,214.38,213.69,214.38,4651.0,210.199,210.6116,209.9337,210.6116,4651.0
2024-10-17 10:25:00,214.4,214.59,214.15,214.59,5659.0,210.6313,210.8179,210.3857,210.8179,5659.0
2024-10-17 10:30:00,214.66,214.72,214.46,214.56,1100.0,210.8867,210.9456,210.6902,210.7885,1100.0
2024-10-17 10:35:00,214.56,214.56,213.82,214.43,5421.0,210.7885,210.7885,210.0615,210.6607,5421.0
2024-10-17 10:40:00,214.59,215.67,214.59,215.22,19107.0,210.8179,211.8789,210.8179,211.4368,19107.0
2024-10-17 10:45:00,215.37,215.63,215.24,215.63,1465.0,211.5842,211.8396,211.4565,211.8396,1465.0
2024-10-17 10:50:00,215.69,215.87,215.54,215.72,3636.0,211.8986,212.0754,211.7512,211.9281,3636.0
2024-10-17 10:55:00,215.72,216.32,215.71,215.92,6596.0,211.9281,212.5175,211.9182,212.1245,6596.0
2024-10-17 11:00:00,215.7,215.7,214.92,215.0,1739.0,211.9084,211.9084,211.1421,211.2207,1739.0
2024-10-17 11:05:00,214.96,215.33,214.92,215.33,3182.0,211.1814,211.5449,211.1421,211.5449,3182.0
2024-10-17 11:10:00,215.13,215.24,214.76,214.76,2868.0,211.3484,211.4565,210.9849,210.9849,2868.0
2024-10-17 11:15:00,214.88,214.99,214.35,214.35,2310.0,211.1028,211.2109,210.5821,210.5821,2310.0
2024-10-17 11:20:00,214.25,214.28,214.13,214.22,1768.0,210.4839,210.5134,210.366,210.4544,1768.0
2024-10-17 11:25:00,214.21,214.33,213.98,214.25,8524.0,210.4446,210.5625,210.2186,210.4839,8524.0
2024-10-17 11:30:00,214.26,214.99,214.26,214.79,5639.0,210.4937,211.2109,210.4937,211.0144,5639.0
2024-10-17 11:35:00,214.68,215.18,214.68,215.18,3020.0,210.9063,211.3976,210.9063,211.3976,3020.0
2024-10-17 11:40:00,215.14,215.51,215.14,215.51,2100.0,211.3583,211.7218,211.3583,211.7218,2100.0
2024-10-17 11:45:00,215.18,215.41,215.11,215.26,2871.0,211.3976,211.6235,211.3288,211.4761,2871.0
2024-10-17 11:50:00,215.2,215.35,215.11,215.31,2953.0,211.4172,211.5646,211.3288,211.5253,2953.0
2024-10-17 11:55:00,215.22,215.42,215.0,215.38,19796.0,211.4368,211.6333,211.2207,211.594,19796.0
2024-10-17 12:00:00,215.39,215.42,214.93,215.15,9177.0,211.6039,211.6333,211.1519,211.3681,9177.0
2024-10-17 12:05:00,215.07,215.14,214.73,214.73,2751.0,211.2895,211.3583,210.9555,210.9555,2751.0
2024-10-17 12:10:00,214.74,214.88,214.49,214.88,2805.0,210.9653,211.1028,210.7197,211.1028,2805.0
2024-10-17 12:15:00,214.88,215.2,214.85,215.2,2136.0,211.1028,211.4172,211.0734,211.4172,2136.0
2024-10-17 12:20:00,215.17,215.59,215.07,215.59,3638.0,211.3877,211.8003,211.2895,211.8003,3638.0
2024-10-17 12:25:00,215.65,216.1,215.61,216.0,2738.0,211.8593,212.3014,211.82,212.2031,2738.0
2024-10-17 12:30:00,216.06,216.15,215.87,216.15,3591.0,212.2621,212.3505,212.0754,212.3505,3591.0
2024-10-17 12:35:00,216.3,216.63,216.2,216.48,7666.0,212.4979,212.8221,212.3996,212.6747,7666.0
2024-10-17 12:40:00,216.53,216.53,216.28,216.28,1491.0,212.7238,212.7238,212.4782,212.4782,1491.0
2024-10-17 12:45:00,216.25,216.29,216.13,216.13,1905.0,212.4487,212.488,212.3309,212.3309,1905.0
2024-10-17 12:50:00,216.23,216.5,216.1,216.5,1848.0,212.4291,212.6943,212.3014,212.6943,1848.0
2024-10-17 12:55:00,216.43,216.43,216.27,216.27,1004.0,212.6256,212.6256,212.4684,212.4684,1004.0
2024-10-17 13:00:00,216.35,216.35,215.98,216.28,4327.0,212.547,212.547,212.1835,212.4782,4327.0
2024-10-17 13:05:00,216.28,216.95,216.28,216.95,4465.0,212.4782,213.1364,212.4782,213.1364,4465.0
2024-10-17 13:10:00,216.89,216.89,216.61,216.62,1964.0,213.0775,213.0775,212.8024,212.8122,1964.0
2024-10-17 13:15:00,216.49,216.49,216.11,216.11,1937.0,212.6845,212.6845,212.3112,212.3112,1937.0
2024-10-17 13:20:00,216.2,216.36,216.2,216.36,1500.0,212.3996,212.5568,212.3996,212.5568,1500.0
2024-10-17 13:25:00,216.27,216.42,216.23,216.25,1305.0,212.4684,212.6158,212.4291,212.4487,1305.0
2024-10-17 13:30:00,216.29,216.29,216.12,216.13,1353.0,212.488,212.488,212.321,212.3309,1353.0
2024-10-17 13:35:00,216.12,216.31,215.94,215.98,3001.0,212.321,212.5077,212.1442,212.1835,3001.0
2024-10-17 13:40:00,215.96,216.27,215.96,216.25,2212.0,212.1638,212.4684,212.1638,212.4487,2212.0
2024-10-17 13:45:00,216.16,216.16,216.15,216.15,506.0,212.3603,212.3603,212.3505,212.3505,506.0
2024-10-17 13:50:00,216.2,216.21,216.04,216.13,2200.0,212.3996,212.4094,212.2424,212.3309,2200.0
2024-10-17 13:55:00,216.25,216.25,216.04,216.04,1525.0,212.4487,212.4487,212.2424,212.2424,1525.0
2024-10-17 14:00:00,216.08,216.27,215.95,216.05,8355.0,212.2817,212.4684,212.154,212.2523,8355.0
2024-10-17 14:05:00,216.0,216.03,215.97,216.0,1600.0,212.2031,212.2326,212.1737,212.2031,1600.0
2024-10-17 14:10:00,216.05,216.05,215.66,215.83,2050.0,212.2523,212.2523,211.8691,212.0361,2050.0
2024-10-17 14:15:00,215.81,215.98,215.66,215.78,632.0,212.0165,212.1835,211.8691,211.987,632.0
2024-10-17 14:20:00,215.76,215.81,215.4,215.47,2361.0,211.9674,212.0165,211.6137,211.6825,2361.0
2024-10-17 14:25:00,215.46,215.8,215.43,215.66,1607.0,211.6726,212.0067,211.6432,211.8691,1607.0
2024-10-17 14:30:00,215.71,215.78,215.71,215.78,500.0,211.9182,211.987,211.9182,211.987,500.0
2024-10-17 14:35:00,215.71,216.06,215.7,215.75,4078.0,211.9182,212.2621,211.9084,211.9575,4078.0
2024-10-17 14:40:00,215.67,215.7,215.51,215.65,2902.0,211.8789,211.9084,211.7218,211.8593,2902.0
2024-10-17 14:45:00,215.65,215.65,215.51,215.51,643.0,211.8593,211.8593,211.7218,211.7218,643.0
2024-10-17 14:50:00,215.51,215.51,215.23,215.23,1484.0,211.7218,211.7218,211.4467,211.4467,1484.0
2024-10-17 14:55:00,215.17,215.41,215.16,215.41,2711.0,211.3877,211.6235,211.3779,211.6235,2711.0
2024-10-17 15:00:00,215.49,215.49,215.08,215.2,2232.0,211.7021,211.7021,211.2993,211.4172,2232.0
2024-10-17 15:05:00,215.2,215.2,215.03,215.03,1969.0,211.4172,211.4172,211.2502,211.2502,1969.0
2024-10-17 15:10:00,215.09,215.26,215.08,215.26,2440.0,211.3091,211.4761,211.2993,211.4761,2440.0
2024-10-17 15:15:00,215.13,215.13,214.52,214.52,2390.0,211.3484,211.3484,210.7492,210.7492,2390.0
2024-10-17 15:20:00,214.59,214.59,214.58,214.59,204.0,210.8179,210.8179,210.8081,210.8179,204.0
2024-10-17 15:25:00,214.53,214.83,214.48,214.66,4415.0,210.759,211.0537,210.7099,210.8867,4415.0
2024-10-17 15:30:00,214.47,214.51,214.29,214.37,1810.0,210.7,210.7393,210.5232,210.6018,1810.0
2024-10-17 15:35:00,214.21,214.25,213.8,213.92,1893.0,210.4446,210.4839,210.0418,210.1597,1893.0
2024-10-17 15:40:00,213.92,214.68,213.91,214.45,3349.0,210.1597,210.9063,210.1499,210.6804,3349.0
2024-10-17 15:45:00,214.46,214.8,214.28,214.68,4632.0,210.6902,211.0242,210.5134,210.9063,4632.0
2024-10-17 15:50:00,214.57,214.98,214.35,214.93,11873.0,210.7983,211.2011,210.5821,211.1519,11873.0
2024-10-17 15:55:00,214.93,215.2,214.62,215.04,44672.0,211.1519,211.4172,210.8474,211.26,44672.0
2024-10-18 09:30:00,215.54,215.57,213.47,213.47,4987.0,211.7512,211.7807,209.7176,209.7176,4987.0
2024-10-18 09:35:00,213.04,214.11,213.04,214.11,1047.0,209.2952,210.3464,209.2952,210.3464,1047.0
2024-10-18 09:40:00,214.2,214.54,213.79,214.54,2323.0,210.4348,210.7688,210.032,210.7688,2323.0
2024-10-18 09:45:00,214.44,214.8,214.44,214.8,215.0,210.6706,211.0242,210.6706,211.0242,215.0
2024-10-18 09:50:00,214.8,214.8,214.8,214.8,0.0,211.0242,211.0242,211.0242,211.0242,0.0
2024-10-18 09:55:00,214.23,214.23,213.47,213.91,1121.0,210.4643,210.4643,209.7176,210.1499,1121.0
2024-10-18 10:00:00,213.55,214.82,213.54,214.59,26209.0,209.7962,211.0439,209.7864,210.8179,26209.0
2024-10-18 10:05:00,214.59,214.91,214.35,214.91,1404.0,210.8179,211.1323,210.5821,211.1323,1404.0
2024-10-18 10:10:00,214.66,214.91,214.65,214.91,410.0,210.8867,211.1323,210.8769,211.1323,410.0
2024-10-18 10:15:00,214.91,215.25,214.89,214.99,700.0,211.1323,211.4663,211.1126,211.2109,700.0
2024-10-18 10:20:00,215.31,215.61,215.07,215.18,700.0,211.5253,211.82,211.2895,211.3976,700.0
2024-10-18 10:25:00,215.14,215.71,215.14,215.71,500.0,211.3583,211.9182,211.3583,211.9182,500.0
2024-10-18 10:30:00,215.71,216.08,215.64,215.75,5107.0,211.9182,212.2817,211.8495,211.9575,5107.0
2024-10-18 10:35:00,215.63,215.75,215.24,215.56,3120.0,211.8396,211.9575,211.4565,211.7709,3120.0
2024-10-18 10:40:00,215.8,215.91,215.54,215.91,564.0,212.0067,212.1147,211.7512,212.1147,564.0
2024-10-18 10:45:00,215.8,215.8,215.67,215.78,1048.0,212.0067,212.0067,211.8789,211.987,1048.0
2024-10-18 10:50:00,215.87,216.0,215.87,215.94,863.0,212.0754,212.2031,212.0754,212.1442,863.0
2024-10-18 10:55:00,215.9,216.17,215.72,216.14,3337.0,212.1049,212.3701,211.9281,212.3407,3337.0
2024-10-18 11:00:00,216.05,216.27,215.97,215.99,3413.0,212.2523,212.4684,212.1737,212.1933,3413.0
2024-10-18 11:05:00,216.0,216.04,215.65,215.82,2300.0,212.2031,212.2424,211.8593,212.0263,2300.0
2024-10-18 11:10:00,215.78,215.79,215.6,215.78,918.0,211.987,211.9968,211.8102,211.987,918.0
2024-10-18 11:15:00,215.78,215.78,215.54,215.67,2353.0,211.987,211.987,211.7512,211.8789,2353.0
2024-10-18 11:20:00,215.86,215.93,215.78,215.84,2104.0,212.0656,212.1344,211.987,212.046,2104.0
2024-10-18 11:25:00,215.83,216.07,215.82,216.0,5231.0,212.0361,212.2719,212.0263,212.2031,5231.0
2024-10-18 11:30:00,216.09,216.46,216.09,216.45,1729.0,212.2916,212.6551,212.2916,212.6452,1729.0
2024-10-18 11:35:00,216.45,216.46,216.26,216.43,1998.0,212.6452,212.6551,212.4586,212.6256,1998.0
2024-10-18 11:40:00,216.55,216.84,216.41,216.83,3054.0,212.7435,213.0284,212.6059,213.0185,3054.0
2024-10-18 11:45:00,216.83,217.01,216.76,216.92,3778.0,213.0185,213.1954,212.9498,213.107,3778.0
2024-10-18 11:50:00,216.8,217.16,216.64,217.16,7176.0,212.9891,213.3427,212.8319,213.3427,7176.0
2024-10-18 11:55:00,217.15,217.19,216.86,217.01,3129.0,213.3329,213.3722,213.048,213.1954,3129.0
2024-10-18 12:00:00,217.02,217.2,216.96,217.06,986.0,213.2052,213.382,213.1463,213.2445,986.0
2024-10-18 12:05:00,217.17,217.25,217.13,217.13,929.0,213.3526,213.4312,213.3133,213.3133,929.0
2024-10-18 12:10:00,217.24,217.59,217.2,217.59,4601.0,213.4213,213.7652,213.382,213.7652,4601.0
2024-10-18 12:15:00,217.62,217.94,217.57,217.89,2255.0,213.7947,214.109,213.7455,214.0599,2255.0
2024-10-18 12:20:00,217.97,218.35,217.84,218.35,11067.0,214.1385,214.5118,214.0108,214.5118,11067.0
2024-10-18 12:25:00,218.2,218.43,218.0,218.08,7785.0,214.3645,214.5904,214.168,214.2466,7785.0
2024-10-18 12:30:00,218.08,218.28,217.88,218.2,3815.0,214.2466,214.4431,214.0501,214.3645,3815.0
2024-10-18 12:35:00,218.06,218.37,218.06,218.34,1244.0,214.2269,214.5315,214.2269,214.502,1244.0
2024-10-18 12:40:00,218.31,218.36,218.21,218.22,725.0,214.4725,214.5217,214.3743,214.3841,725.0
2024-10-18 12:45:00,218.21,218.21,218.21,218.21,200.0,214.3743,214.3743,214.3743,214.3743,200.0
2024-10-18 12:50:00,218.14,218.35,218.14,218.35,1603.0,214.3055,214.5118,214.3055,214.5118,1603.0
2024-10-18 12:55:00,218.44,218.53,218.32,218.36,5545.0,214.6002,214.6887,214.4824,214.5217,5545.0
2024-10-18 13:00:00,218.3,218.35,217.95,217.95,2000.0,214.4627,214.5118,214.1189,214.1189,2000.0
2024-10-18 13:05:00,217.86,218.02,217.86,218.02,595.0,214.0304,214.1876,214.0304,214.1876,595.0
2024-10-18 13:10:00,218.0,218.02,217.95,217.98,500.0,214.168,214.1876,214.1189,214.1483,500.0
2024-10-18 13:15:00,217.85,217.85,217.47,217.66,1138.0,214.0206,214.0206,213.6473,213.834,1138.0
2024-10-18 13:20:00,217.56,217.67,217.56,217.58,2548.0,213.7357,213.8438,213.7357,213.7554,2548.0
2024-10-18 13:25:00,217.46,217.5,217.37,217.37,1200.0,213.6375,213.6768,213.5491,213.5491,1200.0
2024-10-18 13:30:00,217.37,217.86,217.36,217.86,3252.0,213.5491,214.0304,213.5392,214.0304,3252.0
2024-10-18 13:35:00,217.82,218.08,217.82,218.08,600.0,213.9911,214.2466,213.9911,214.2466,600.0
2024-10-18 13:40:00,218.04,218.04,217.81,217.81,1845.0,214.2073,214.2073,213.9813,213.9813,1845.0
2024-10-18 13:45:00,217.87,218.0,217.81,218.0,1560.0,214.0403,214.168,213.9813,214.168,1560.0
2024-10-18 13:50:00,218.07,218.22,218.07,218.16,1341.0,214.2368,214.3841,214.2368,214.3252,1341.0
2024-10-18 13:55:00,218.13,218.26,218.09,218.09,1000.0,214.2957,214.4234,214.2564,214.2564,1000.0
2024-10-18 14:00:00,218.14,218.5,217.95,218.5,3980.0,214.3055,214.6592,214.1189,214.6592,3980.0
2024-10-18 14:05:00,218.42,218.52,218.41,218.51,500.0,214.5806,214.6788,214.5708,214.669,500.0
2024-10-18 14:10:00,218.61,218.7,218.26,218.51,5307.0,214.7673,214.8557,214.4234,214.669,5307.0
2024-10-18 14:15:00,218.68,218.78,218.68,218.77,500.0,214.836,214.9343,214.836,214.9244,500.0
2024-10-18 14:20:00,218.81,218.82,218.68,218.76,500.0,214.9637,214.9736,214.836,214.9146,500.0
2024-10-18 14:25:00,218.76,218.76,218.53,218.55,1200.0,214.9146,214.9146,214.6887,214.7083,1200.0
2024-10-18 14:30:00,218.55,218.88,218.55,218.77,2776.0,214.7083,215.0325,214.7083,214.9244,2776.0
2024-10-18 14:35:00,218.77,218.79,218.69,218.72,1344.0,214.9244,214.9441,214.8459,214.8753,1344.0
2024-10-18 14:40:00,218.68,218.84,218.68,218.77,900.0,214.836,214.9932,214.836,214.9244,900.0
2024-10-18 14:45:00,218.85,218.85,218.81,218.81,621.0,215.003,215.003,214.9637,214.9637,621.0
2024-10-18 14:50:00,218.74,219.0,218.72,218.93,4585.0,214.895,215.1504,214.8753,215.0816,4585.0
2024-10-18 14:55:00,218.97,219.14,218.92,219.0,4701.0,215.1209,215.2879,215.0718,215.1504,4701.0
2024-10-18 15:00:00,219.04,219.08,218.81,218.97,6122.0,215.1897,215.229,214.9637,215.1209,6122.0
2024-10-18 15:05:00,218.9,219.09,218.7,218.74,4990.0,215.0522,215.2388,214.8557,214.895,4990.0
2024-10-18 15:10:00,218.8,219.42,218.8,219.42,3947.0,214.9539,215.563,214.9539,215.563,3947.0
2024-10-18 15:15:00,219.32,219.43,219.18,219.2,3908.0,215.4648,215.5728,215.3272,215.3469,3908.0
2024-10-18 15:20:00,219.21,219.27,218.85,218.85,4137.0,215.3567,215.4157,215.003,215.003,4137.0
2024-10-18 15:25:00,218.75,219.0,218.71,218.99,3355.0,214.9048,215.1504,214.8655,215.1406,3355.0
2024-10-18 15:30:00,218.98,218.98,218.86,218.98,3992.0,215.1308,215.1308,215.0129,215.1308,3992.0
2024-10-18 15:35:00,218.96,219.3,218.95,219.28,5491.0,215.1111,215.4451,215.1013,215.4255,5491.0
2024-10-18 15:40:00,219.28,219.35,219.03,219.3,9720.0,215.4255,215.4943,215.1799,215.4451,9720.0
2024-10-18 15:45:00,219.3,219.37,218.99,219.16,12204.0,215.4451,215.5139,215.1406,215.3076,12204.0
2024-10-18 15:50:00,219.02,219.16,218.28,218.42,17589.0,215.1701,215.3076,214.4431,214.5806,17589.0
2024-10-18 15:55:00,218.49,218.9,218.29,218.7,39117.0,214.6494,215.0522,214.4529,214.8557,39117.0
2024-10-21 09:30:00,217.69,218.07,216.69,217.7,5110.0,213.8634,214.2368,212.881,213.8733,5110.0
2024-10-21 09:35:00,217.7,217.7,217.7,217.7,0.0,213.8733,213.8733,213.8733,213.8733,0.0
2024-10-21 09:40:00,217.1,217.2,217.05,217.15,900.0,213.2838,213.382,213.2347,213.3329,900.0
2024-10-21 09:45:00,217.2,218.13,217.19,217.39,4245.0,213.382,214.2957,213.3722,213.5687,4245.0
2024-10-21 09:50:00,217.56,217.77,216.41,216.41,4073.0,213.7357,213.942,212.6059,212.6059,4073.0
2024-10-21 09:55:00,216.08,216.08,214.99,215.09,1966.0,212.2817,212.2817,211.2109,211.3091,1966.0
2024-10-21 10:00:00,214.75,214.89,213.74,214.89,2161.0,210.9751,211.1126,209.9829,211.1126,2161.0
2024-10-21 10:05:00,214.01,214.01,213.2,213.2,2353.0,210.2481,210.2481,209.4524,209.4524,2353.0
2024-10-21 10:10:00,213.2,213.2,212.69,212.82,3205.0,209.4524,209.4524,208.9513,209.079,3205.0
2024-10-21 10:15:00,212.82,213.06,212.47,212.75,6498.0,209.079,209.3148,208.7352,209.0103,6498.0
2024-10-21 10:20:00,212.53,212.75,212.5,212.73,2150.0,208.7941,209.0103,208.7647,208.9906,2150.0
2024-10-21 10:25:00,212.68,213.0,212.52,212.79,3037.0,208.9415,209.2559,208.7843,209.0496,3037.0
2024-10-21 10:30:00,212.79,212.87,212.56,212.57,3198.0,209.0496,209.1282,208.8236,208.8334,3198.0
2024-10-21 10:35:00,212.73,212.92,212.35,212.4,6292.0,208.9906,209.1773,208.6173,208.6664,6292.0
2024-10-21 10:40:00,212.24,212.31,211.96,212.13,1886.0,208.5092,208.578,208.2342,208.4012,1886.0
2024-10-21 10:45:00,211.98,212.16,211.76,212.03,1800.0,208.2538,208.4306,208.0377,208.3029,1800.0
2024-10-21 10:50:00,211.75,212.13,211.15,211.15,645.0,208.0278,208.4012,207.4384,207.4384,645.0
2024-10-21 10:55:00,211.28,211.67,211.28,211.65,500.0,207.5661,207.9493,207.5661,207.9296,500.0
2024-10-21 11:00:00,211.85,211.85,211.28,211.55,9590.0,208.1261,208.1261,207.5661,207.8314,9590.0
2024-10-21 11:05:00,211.55,211.81,211.55,211.81,1100.0,207.8314,208.0868,207.8314,208.0868,1100.0
2024-10-21 11:10:00,211.95,212.25,211.82,212.19,1701.0,208.2243,208.5191,208.0966,208.4601,1701.0
2024-10-21 11:15:00,212.38,212.92,212.22,212.75,2499.0,208.6468,209.1773,208.4896,209.0103,2499.0
2024-10-21 11:20:00,212.82,213.0,212.51,212.72,3182.0,209.079,209.2559,208.7745,208.9808,3182.0
2024-10-21 11:25:00,212.73,212.9,212.68,212.9,1136.0,208.9906,209.1576,208.9415,209.1576,1136.0
2024-10-21 11:30:00,212.71,212.71,212.46,212.47,485.0,208.971,208.971,208.7254,208.7352,485.0
2024-10-21 11:35:00,212.65,212.65,212.4,212.43,2352.0,208.912,208.912,208.6664,208.6959,2352.0
2024-10-21 11:40:00,212.4,212.71,212.25,212.31,3862.0,208.6664,208.971,208.5191,208.578,3862.0
2024-10-21 11:45:00,212.43,212.57,212.43,212.56,1300.0,208.6959,208.8334,208.6959,208.8236,1300.0
2024-10-21 11:50:00,212.46,212.75,212.34,212.75,3697.0,208.7254,209.0103,208.6075,209.0103,3697.0
2024-10-21 11:55:00,212.72,213.66,212.65,213.66,3582.0,208.9808,209.9043,208.912,209.9043,3582.0
2024-10-21 12:00:00,213.62,214.0,213.54,213.58,5980.0,209.865,210.2383,209.7864,209.8257,5980.0
2024-10-21 12:05:00,213.58,213.6,213.43,213.43,400.0,209.8257,209.8453,209.6783,209.6783,400.0
2024-10-21 12:10:00,213.72,213.78,213.58,213.69,2375.0,209.9632,210.0222,209.8257,209.9337,2375.0
2024-10-21 12:15:00,213.64,213.77,213.55,213.72,1929.0,209.8846,210.0123,209.7962,209.9632,1929.0
2024-10-21 12:20:00,213.69,213.82,213.39,213.76,11740.0,209.9337,210.0615,209.639,210.0025,11740.0
2024-10-21 12:25:00,213.65,213.74,213.39,213.62,1100.0,209.8944,209.9829,209.639,209.865,1100.0
2024-10-21 12:30:00,213.65,213.96,213.65,213.93,1196.0,209.8944,210.199,209.8944,210.1695,1196.0
2024-10-21 12:35:00,213.82,213.82,213.62,213.69,1000.0,210.0615,210.0615,209.865,209.9337,1000.0
2024-10-21 12:40:00,213.61,213.65,213.38,213.38,1032.0,209.8551,209.8944,209.6292,209.6292,1032.0
2024-10-21 12:45:00,213.34,213.41,213.3,213.41,700.0,209.5899,209.6587,209.5506,209.6587,700.0
2024-10-21 12:50:00,213.42,213.77,213.41,213.77,1246.0,209.6685,210.0123,209.6587,210.0123,1246.0
2024-10-21 12:55:00,213.77,214.08,213.77,214.08,801.0,210.0123,210.3169,210.0123,210.3169,801.0
2024-10-21 13:00:00,214.07,214.07,213.91,214.05,1015.0,210.3071,210.3071,210.1499,210.2874,1015.0
2024-10-21 13:05:00,214.1,214.1,213.8,213.8,993.0,210.3365,210.3365,210.0418,210.0418,993.0
2024-10-21 13:10:00,213.86,214.14,213.74,214.0,4478.0,210.1008,210.3758,209.9829,210.2383,4478.0
2024-10-21 13:15:00,214.36,214.36,213.85,213.85,1000.0,210.592,210.592,210.0909,210.0909,1000.0
2024-10-21 13:20:00,214.12,214.12,214.1,214.12,301.0,210.3562,210.3562,210.3365,210.3562,301.0
2024-10-21 13:25:00,214.12,214.19,214.11,214.11,700.0,210.3562,210.425,210.3464,210.3464,700.0
2024-10-21 13:30:00,213.86,213.86,213.8,213.8,400.0,210.1008,210.1008,210.0418,210.0418,400.0
2024-10-21 13:35:00,213.85,214.01,213.8,214.01,324.0,210.0909,210.2481,210.0418,210.2481,324.0
2024-10-21 13:40:00,213.82,213.83,213.52,213.53,2186.0,210.0615,210.0713,209.7667,209.7766,2186.0
2024-10-21 13:45:00,213.62,213.87,213.38,213.66,3290.0,209.865,210.1106,209.6292,209.9043,3290.0
2024-10-21 13:50:00,213.69,213.84,213.68,213.68,400.0,209.9337,210.0811,209.9239,209.9239,400.0
2024-10-21 13:55:00,213.58,213.87,213.57,213.78,3994.0,209.8257,210.1106,209.8159,210.0222,3994.0
2024-10-21 14:00:00,213.68,213.7,213.67,213.7,300.0,209.9239,209.9436,209.9141,209.9436,300.0
2024-10-21 14:05:00,213.84,213.97,213.77,213.83,1500.0,210.0811,210.2088,210.0123,210.0713,1500.0
2024-10-21 14:10:00,213.71,213.82,213.7,213.82,220.0,209.9534,210.0615,209.9436,210.0615,220.0
2024-10-21 14:15:00,213.83,213.91,213.77,213.91,500.0,210.0713,210.1499,210.0123,210.1499,500.0
2024-10-21 14:20:00,213.94,213.97,213.59,213.73,3806.0,210.1793,210.2088,209.8355,209.973,3806.0
2024-10-21 14:25:00,213.67,213.9,213.67,213.9,956.0,209.9141,210.1401,209.9141,210.1401,956.0
2024-10-21 14:30:00,213.82,213.82,213.7,213.71,300.0,210.0615,210.0615,209.9436,209.9534,300.0
2024-10-21 14:35:00,213.72,213.86,213.72,213.86,600.0,209.9632,210.1008,209.9632,210.1008,600.0
2024-10-21 14:40:00,213.71,213.71,213.6,213.6,300.0,209.9534,209.9534,209.8453,209.8453,300.0
2024-10-21 14:45:00,213.53,213.68,213.43,213.67,2497.0,209.7766,209.9239,209.6783,209.9141,2497.0
2024-10-21 14:50:00,213.58,213.58,213.51,213.51,300.0,209.8257,209.8257,209.7569,209.7569,300.0
2024-10-21 14:55:00,213.67,213.67,213.56,213.56,515.0,209.9141,209.9141,209.806,209.806,515.0
2024-10-21 15:00:00,213.38,213.91,213.35,213.9,3618.0,209.6292,210.1499,209.5997,210.1401,3618.0
2024-10-21 15:05:00,214.02,214.15,214.02,214.09,1526.0,210.2579,210.3857,210.2579,210.3267,1526.0
2024-10-21 15:10:00,214.08,214.17,213.95,214.17,1353.0,210.3169,210.4053,210.1892,210.4053,1353.0
2024-10-21 15:15:00,214.09,214.18,214.07,214.07,504.0,210.3267,210.4151,210.3071,210.3071,504.0
2024-10-21 15:20:00,214.07,214.26,214.04,214.15,591.0,210.3071,210.4937,210.2776,210.3857,591.0
2024-10-21 15:25:00,214.02,214.04,214.0,214.03,2204.0,210.2579,210.2776,210.2383,210.2678,2204.0
2024-10-21 15:30:00,214.03,214.16,213.81,213.9,5407.0,210.2678,210.3955,210.0516,210.1401,5407.0
2024-10-21 15:35:00,213.9,214.21,213.89,214.2,1537.0,210.1401,210.4446,210.1302,210.4348,1537.0
2024-10-21 15:40:00,214.14,214.14,213.97,214.05,3062.0,210.3758,210.3758,210.2088,210.2874,3062.0
2024-10-21 15:45:00,214.1,214.33,214.09,214.27,4576.0,210.3365,210.5625,210.3267,210.5035,4576.0
2024-10-21 15:50:00,214.21,214.35,214.04,214.2,5189.0,210.4446,210.5821,210.2776,210.4348,5189.0
2024-10-21 15:55:00,214.17,214.18,213.08,213.34,46238.0,210.4053,210.4151,209.3345,209.5899,46238.0
2024-10-22 09:30:00,211.78,212.0,210.93,211.5,5370.0,208.0573,208.2735,207.2223,207.7822,5370.0
2024-10-22 09:35:00,211.73,211.73,210.79,211.07,4891.0,208.0082,208.0082,207.0847,207.3598,4891.0
2024-10-22 09:40:00,210.75,210.91,210.39,210.59,2400.0,207.0454,207.2026,206.6918,206.8882,2400.0
2024-10-22 09:45:00,210.65,210.65,209.63,209.68,6569.0,206.9472,206.9472,205.9451,205.9942,6569.0
2024-10-22 09:50:00,209.59,210.08,209.01,210.07,5311.0,205.9058,206.3872,205.336,206.3774,5311.0
2024-10-22 09:55:00,210.03,210.32,209.44,210.26,4100.0,206.3381,206.623,205.7585,206.564,4100.0
2024-10-22 10:00:00,210.25,210.94,210.25,210.52,9332.0,206.5542,207.2321,206.5542,206.8195,9332.0
2024-10-22 10:05:00,210.71,210.98,210.5,210.7,1902.0,207.0061,207.2714,206.7998,206.9963,1902.0
2024-10-22 10:10:00,210.94,211.66,210.94,211.5,3615.0,207.2321,207.9394,207.2321,207.7822,3615.0
2024-10-22 10:15:00,211.4,211.55,211.24,211.43,2040.0,207.684,207.8314,207.5268,207.7135,2040.0
2024-10-22 10:20:00,211.32,211.91,211.25,211.6,3661.0,207.6054,208.185,207.5366,207.8805,3661.0
2024-10-22 10:25:00,211.69,212.48,211.66,212.29,3099.0,207.9689,208.745,207.9394,208.5584,3099.0
2024-10-22 10:30:00,212.09,212.49,212.09,212.19,1225.0,208.3619,208.7548,208.3619,208.4601,1225.0
2024-10-22 10:35:00,212.56,212.94,212.5,212.9,5046.0,208.8236,209.1969,208.7647,209.1576,5046.0
2024-10-22 10:40:00,213.11,213.11,212.3,212.46,3304.0,209.3639,209.3639,208.5682,208.7254,3304.0
2024-10-22 10:45:00,212.39,212.67,212.34,212.57,1300.0,208.6566,208.9317,208.6075,208.8334,1300.0
2024-10-22 10:50:00,212.65,212.75,212.18,212.45,3960.0,208.912,209.0103,208.4503,208.7155,3960.0
2024-10-22 10:55:00,212.56,212.63,211.94,211.94,3150.0,208.8236,208.8924,208.2145,208.2145,3150.0
2024-10-22 11:00:00,211.91,212.28,211.78,212.03,1800.0,208.185,208.5485,208.0573,208.3029,1800.0
2024-10-22 11:05:00,211.76,212.22,211.48,211.6,3421.0,208.0377,208.4896,207.7626,207.8805,3421.0
2024-10-22 11:10:00,211.61,211.8,211.31,211.73,1877.0,207.8903,208.077,207.5956,208.0082,1877.0
2024-10-22 11:15:00,211.83,212.03,211.56,212.03,4693.0,208.1064,208.3029,207.8412,208.3029,4693.0
2024-10-22 11:20:00,212.05,212.11,211.4,211.7,8852.0,208.3226,208.3815,207.684,207.9787,8852.0
2024-10-22 11:25:00,211.69,211.69,211.2,211.23,1900.0,207.9689,207.9689,207.4875,207.517,1900.0
2024-10-22 11:30:00,211.44,211.54,211.2,211.2,2600.0,207.7233,207.8215,207.4875,207.4875,2600.0
2024-10-22 11:35:00,211.24,211.79,211.0,211.61,4605.0,207.5268,208.0671,207.291,207.8903,4605.0
2024-10-22 11:40:00,211.52,211.87,211.05,211.05,2027.0,207.8019,208.1457,207.3401,207.3401,2027.0
2024-10-22 11:45:00,211.05,211.4,210.84,210.84,2849.0,207.3401,207.684,207.1338,207.1338,2849.0
2024-10-22 11:50:00,211.06,211.12,210.81,210.94,2270.0,207.35,207.4089,207.1044,207.2321,2270.0
2024-10-22 11:55:00,210.94,210.94,210.29,210.29,4778.0,207.2321,207.2321,206.5935,206.5935,4778.0
2024-10-22 12:00:00,210.32,210.32,210.24,210.25,300.0,206.623,206.623,206.5444,206.5542,300.0
2024-10-22 12:05:00,210.38,210.38,209.82,209.82,1278.0,206.6819,206.6819,206.1318,206.1318,1278.0
2024-10-22 12:10:00,209.95,210.09,209.78,209.93,2205.0,206.2595,206.397,206.0925,206.2398,2205.0
2024-10-22 12:15:00,210.0,210.03,209.81,209.95,1900.0,206.3086,206.3381,206.1219,206.2595,1900.0
2024-10-22 12:20:00,209.95,210.07,209.85,209.98,1800.0,206.2595,206.3774,206.1612,206.289,1800.0
2024-10-22 12:25:00,209.95,210.17,209.92,210.0,5309.0,206.2595,206.4756,206.23,206.3086,5309.0
2024-10-22 12:30:00,210.06,210.3,210.06,210.18,1783.0,206.3676,206.6033,206.3676,206.4854,1783.0
2024-10-22 12:35:00,210.24,210.24,210.03,210.12,2700.0,206.5444,206.5444,206.3381,206.4265,2700.0
2024-10-22 12:40:00,210.0,210.48,209.95,210.45,2467.0,206.3086,206.7802,206.2595,206.7507,2467.0
2024-10-22 12:45:00,210.48,210.51,210.2,210.2,2600.0,206.7802,206.8096,206.5051,206.5051,2600.0
2024-10-22 12:50:00,210.31,210.34,210.23,210.34,800.0,206.6132,206.6426,206.5346,206.6426,800.0
2024-10-22 12:55:00,210.2,210.26,209.86,209.97,2864.0,206.5051,206.564,206.1711,206.2791,2864.0
2024-10-22 13:00:00,210.0,210.2,209.86,210.17,1200.0,206.3086,206.5051,206.1711,206.4756,1200.0
2024-10-22 13:05:00,209.94,210.05,209.64,209.86,2051.0,206.2497,206.3577,205.9549,206.1711,2051.0
2024-10-22 13:10:00,209.86,210.04,209.78,209.79,700.0,206.1711,206.3479,206.0925,206.1023,700.0
2024-10-22 13:15:00,209.7,209.85,209.49,209.49,2470.0,206.0139,206.1612,205.8076,205.8076,2470.0
2024-10-22 13:20:00,209.39,209.67,209.3,209.3,1725.0,205.7093,205.9844,205.6209,205.6209,1725.0
2024-10-22 13:25:00,209.4,209.72,209.25,209.47,3400.0,205.7192,206.0335,205.5718,205.7879,3400.0
2024-10-22 13:30:00,209.59,209.59,209.15,209.19,3887.0,205.9058,205.9058,205.4735,205.5128,3887.0
2024-10-22 13:35:00,209.37,209.6,209.2,209.6,1000.0,205.6897,205.9156,205.5227,205.9156,1000.0
2024-10-22 13:40:00,209.46,209.74,209.46,209.74,1446.0,205.7781,206.0532,205.7781,206.0532,1446.0
2024-10-22 13:45:00,209.75,210.09,209.71,210.09,900.0,206.063,206.397,206.0237,206.397,900.0
2024-10-22 13:50:00,210.09,210.29,210.09,210.2,1650.0,206.397,206.5935,206.397,206.5051,1650.0
2024-10-22 13:55:00,210.35,210.38,210.25,210.34,1000.0,206.6525,206.6819,206.5542,206.6426,1000.0
2024-10-22 14:00:00,210.26,210.27,209.98,210.09,3325.0,206.564,206.5739,206.289,206.397,3325.0
2024-10-22 14:05:00,209.85,209.85,209.79,209.8,1106.0,206.1612,206.1612,206.1023,206.1121,1106.0
2024-10-22 14:10:00,209.73,209.79,209.53,209.53,1001.0,206.0434,206.1023,205.8469,205.8469,1001.0
2024-10-22 14:15:00,209.45,209.45,209.29,209.34,718.0,205.7683,205.7683,205.6111,205.6602,718.0
2024-10-22 14:20:00,209.41,209.7,209.38,209.61,2741.0,205.729,206.0139,205.6995,205.9255,2741.0
2024-10-22 14:25:00,209.49,209.79,209.35,209.79,2021.0,205.8076,206.1023,205.67,206.1023,2021.0
2024-10-22 14:30:00,209.88,209.97,209.66,209.66,1835.0,206.1907,206.2791,205.9746,205.9746,1835.0
2024-10-22 14:35:00,209.75,209.89,209.67,209.79,1900.0,206.063,206.2005,205.9844,206.1023,1900.0
2024-10-22 14:40:00,209.77,210.09,209.77,209.96,3622.0,206.0826,206.397,206.0826,206.2693,3622.0
2024-10-22 14:45:00,209.8,209.8,209.56,209.56,1150.0,206.1121,206.1121,205.8763,205.8763,1150.0
2024-10-22 14:50:00,209.68,209.81,209.61,209.61,1772.0,205.9942,206.1219,205.9255,205.9255,1772.0
2024-10-22 14:55:00,209.74,209.74,209.22,209.22,2457.0,206.0532,206.0532,205.5423,205.5423,2457.0
2024-10-22 15:00:00,209.17,209.27,209.02,209.15,2390.0,205.4932,205.5914,205.3458,205.4735,2390.0
2024-10-22 15:05:00,209.25,209.46,209.22,209.31,3885.0,205.5718,205.7781,205.5423,205.6307,3885.0
2024-10-22 15:10:00,209.34,209.51,209.3,209.4,2680.0,205.6602,205.8272,205.6209,205.7192,2680.0
2024-10-22 15:15:00,209.39,209.78,209.36,209.73,4810.0,205.7093,206.0925,205.6799,206.0434,4810.0
2024-10-22 15:20:00,209.78,209.78,209.34,209.43,3399.0,206.0925,206.0925,205.6602,205.7486,3399.0
2024-10-22 15:25:00,209.42,209.42,209.09,209.14,1422.0,205.7388,205.7388,205.4146,205.4637,1422.0
2024-10-22 15:30:00,209.09,209.23,209.05,209.23,4026.0,205.4146,205.5521,205.3753,205.5521,4026.0
2024-10-22 15:35:00,209.17,209.23,209.08,209.11,1888.0,205.4932,205.5521,205.4048,205.4343,1888.0
2024-10-22 15:40:00,209.12,209.41,209.03,209.13,9090.0,205.4441,205.729,205.3557,205.4539,9090.0
2024-10-22 15:45:00,209.17,209.24,209.0,209.08,4111.0,205.4932,205.562,205.3262,205.4048,4111.0
2024-10-22 15:50:00,209.22,209.25,208.94,209.06,12003.0,205.5423,205.5718,205.2672,205.3851,12003.0
2024-10-22 15:55:00,209.03,209.03,208.47,208.6,58454.0,205.3557,205.3557,204.8055,204.9332,58454.0
2024-10-23 09:30:00,208.0,208.25,205.38,206.84,6602.0,204.3438,204.5894,201.7698,203.2042,6602.0
2024-10-23 09:35:00,206.33,206.35,205.25,205.25,1900.0,202.7031,202.7228,201.6421,201.6421,1900.0
2024-10-23 09:40:00,205.26,206.23,205.26,206.09,5865.0,201.6519,202.6049,201.6519,202.4673,5865.0
2024-10-23 09:45:00,205.42,206.14,205.42,206.14,4497.0,201.8091,202.5165,201.8091,202.5165,4497.0
2024-10-23 09:50:00,206.04,206.09,205.5,205.5,1600.0,202.4182,202.4673,201.8877,201.8877,1600.0
2024-10-23 09:55:00,205.87,206.25,205.68,206.12,5524.0,202.2512,202.6245,202.0645,202.4968,5524.0
2024-10-23 10:00:00,206.15,206.27,205.84,206.09,4199.0,202.5263,202.6442,202.2217,202.4673,4199.0
2024-10-23 10:05:00,206.0,206.06,205.69,206.0,2690.0,202.3789,202.4379,202.0744,202.3789,2690.0
2024-10-23 10:10:00,205.99,206.0,205.85,205.86,1200.0,202.3691,202.3789,202.2316,202.2414,1200.0
2024-10-23 10:15:00,205.75,205.75,205.59,205.71,2004.0,202.1333,202.1333,201.9761,202.094,2004.0
2024-10-23 10:20:00,205.74,206.06,205.65,205.93,3732.0,202.1235,202.4379,202.0351,202.3101,3732.0
2024-10-23 10:25:00,206.03,206.81,205.8,206.81,3029.0,202.4084,203.1747,202.1824,203.1747,3029.0
2024-10-23 10:30:00,206.77,207.35,206.57,207.35,5486.0,203.1354,203.7052,202.9389,203.7052,5486.0
2024-10-23 10:35:00,207.35,207.52,207.21,207.51,19088.0,203.7052,203.8722,203.5676,203.8624,19088.0
2024-10-23 10:40:00,207.38,207.44,207.26,207.44,900.0,203.7347,203.7936,203.6168,203.7936,900.0
2024-10-23 10:45:00,207.45,207.62,207.33,207.57,4301.0,203.8034,203.9704,203.6855,203.9213,4301.0
2024-10-23 10:50:00,207.59,207.65,207.41,207.54,9174.0,203.941,203.9999,203.7641,203.8918,9174.0
2024-10-23 10:55:00,207.53,207.54,207.24,207.5,3900.0,203.882,203.8918,203.5971,203.8526,3900.0
2024-10-23 11:00:00,207.49,207.49,206.84,206.99,12049.0,203.8427,203.8427,203.2042,203.3515,12049.0
2024-10-23 11:05:00,206.99,207.31,206.29,206.45,14196.0,203.3515,203.6659,202.6638,202.821,14196.0
2024-10-23 11:10:00,206.42,206.45,205.68,205.81,5891.0,202.7915,202.821,202.0645,202.1923,5891.0
2024-10-23 11:15:00,205.71,205.84,205.31,205.49,3500.0,202.094,202.2217,201.701,201.8779,3500.0
2024-10-23 11:20:00,205.26,205.39,205.11,205.11,941.0,201.6519,201.7796,201.5046,201.5046,941.0
2024-10-23 11:25:00,205.12,205.41,205.09,205.29,5131.0,201.5144,201.7993,201.4849,201.6814,5131.0
2024-10-23 11:30:00,205.33,206.84,205.19,206.84,8637.0,201.7207,203.2042,201.5832,203.2042,8637.0
2024-10-23 11:35:00,206.84,207.3,206.84,206.89,1817.0,203.2042,203.6561,203.2042,203.2533,1817.0
2024-10-23 11:40:00,206.79,206.85,206.73,206.78,800.0,203.155,203.214,203.0961,203.1452,800.0
2024-10-23 11:45:00,206.68,206.68,206.3,206.3,944.0,203.047,203.047,202.6736,202.6736,944.0
2024-10-23 11:50:00,206.4,206.48,206.14,206.14,947.0,202.7719,202.8505,202.5165,202.5165,947.0
2024-10-23 11:55:00,206.15,206.24,206.14,206.19,604.0,202.5263,202.6147,202.5165,202.5656,604.0
2024-10-23 12:00:00,206.21,206.24,205.92,205.93,1566.0,202.5852,202.6147,202.3003,202.3101,1566.0
2024-10-23 12:05:00,205.84,205.84,205.0,205.03,2471.0,202.2217,202.2217,201.3965,201.426,2471.0
2024-10-23 12:10:00,204.96,205.33,204.96,205.26,2020.0,201.3572,201.7207,201.3572,201.6519,2020.0
2024-10-23 12:15:00,205.19,205.95,205.19,205.95,3967.0,201.5832,202.3298,201.5832,202.3298,3967.0
2024-10-23 12:20:00,206.04,206.04,205.84,205.92,2006.0,202.4182,202.4182,202.2217,202.3003,2006.0
2024-10-23 12:25:00,205.93,205.93,205.32,205.33,1900.0,202.3101,202.3101,201.7109,201.7207,1900.0
2024-10-23 12:30:00,205.32,205.63,205.25,205.55,2946.0,201.7109,202.0154,201.6421,201.9368,2946.0
2024-10-23 12:35:00,205.54,205.69,205.33,205.39,1733.0,201.927,202.0744,201.7207,201.7796,1733.0
2024-10-23 12:40:00,205.44,205.44,205.32,205.32,200.0,201.8288,201.8288,201.7109,201.7109,200.0
2024-10-23 12:45:00,205.4,205.5,205.29,205.5,1201.0,201.7895,201.8877,201.6814,201.8877,1201.0
2024-10-23 12:50:00,205.42,205.45,205.3,205.45,4210.0,201.8091,201.8386,201.6912,201.8386,4210.0
2024-10-23 12:55:00,205.29,205.45,205.29,205.42,1048.0,201.6814,201.8386,201.6814,201.8091,1048.0
2024-10-23 13:00:00,205.24,205.27,205.16,205.16,500.0,201.6323,201.6618,201.5537,201.5537,500.0
2024-10-23 13:05:00,205.24,205.25,205.09,205.18,600.0,201.6323,201.6421,201.4849,201.5733,600.0
2024-10-23 13:10:00,205.19,205.43,204.92,204.96,5180.0,201.5832,201.8189,201.3179,201.3572,5180.0
2024-10-23 13:15:00,204.84,204.86,204.83,204.86,549.0,201.2393,201.259,201.2295,201.259,549.0
2024-10-23 13:20:00,204.76,204.85,204.73,204.73,3102.0,201.1607,201.2491,201.1312,201.1312,3102.0
2024-10-23 13:25:00,204.75,204.8,204.75,204.79,700.0,201.1509,201.2,201.1509,201.1902,700.0
2024-10-23 13:30:00,204.8,204.86,204.79,204.8,1388.0,201.2,201.259,201.1902,201.2,1388.0
2024-10-23 13:35:00,204.87,204.87,204.8,204.86,2688.0,201.2688,201.2688,201.2,201.259,2688.0
2024-10-23 13:40:00,204.79,204.97,204.73,204.76,4950.0,201.1902,201.367,201.1312,201.1607,4950.0
2024-10-23 13:45:00,204.64,204.71,204.56,204.71,400.0,201.0428,201.1116,200.9642,201.1116,400.0
2024-10-23 13:50:00,204.56,204.56,204.33,204.5,4375.0,200.9642,200.9642,200.7383,200.9053,4375.0
2024-10-23 13:55:00,204.5,204.5,204.34,204.41,810.0,200.9053,200.9053,200.7481,200.8169,810.0
2024-10-23 14:00:00,204.37,204.45,204.22,204.22,1205.0,200.7776,200.8562,200.6302,200.6302,1205.0
2024-10-23 14:05:00,204.13,204.36,204.08,204.36,2844.0,200.5418,200.7677,200.4927,200.7677,2844.0
2024-10-23 14:10:00,204.25,204.27,203.97,204.0,2265.0,200.6597,200.6793,200.3846,200.4141,2265.0
2024-10-23 14:15:00,203.98,203.98,203.86,203.86,337.0,200.3944,200.3944,200.2765,200.2765,337.0
2024-10-23 14:20:00,203.96,204.19,203.96,204.02,2106.0,200.3748,200.6007,200.3748,200.4337,2106.0
2024-10-23 14:25:00,204.14,204.48,204.14,204.34,1992.0,200.5516,200.8856,200.5516,200.7481,1992.0
2024-10-23 14:30:00,204.43,204.61,204.4,204.53,2773.0,200.8365,201.0134,200.807,200.9348,2773.0
2024-10-23 14:35:00,204.53,204.83,204.52,204.83,1863.0,200.9348,201.2295,200.9249,201.2295,1863.0
2024-10-23 14:40:00,204.65,204.74,204.52,204.65,1923.0,201.0526,201.1411,200.9249,201.0526,1923.0
2024-10-23 14:45:00,204.64,204.7,204.55,204.55,1802.0,201.0428,201.1018,200.9544,200.9544,1802.0
2024-10-23 14:50:00,204.46,204.46,204.31,204.39,999.0,200.866,200.866,200.7186,200.7972,999.0
2024-10-23 14:55:00,204.39,204.65,204.39,204.58,3405.0,200.7972,201.0526,200.7972,200.9839,3405.0
2024-10-23 15:00:00,204.69,204.69,204.69,204.69,100.0,201.0919,201.0919,201.0919,201.0919,100.0
2024-10-23 15:05:00,204.59,204.69,204.49,204.65,1100.0,200.9937,201.0919,200.8955,201.0526,1100.0
2024-10-23 15:10:00,204.69,205.12,204.68,204.88,7351.0,201.0919,201.5144,201.0821,201.2786,7351.0
2024-10-23 15:15:00,204.91,205.23,204.75,205.23,4403.0,201.3081,201.6225,201.1509,201.6225,4403.0
2024-10-23 15:20:00,205.26,205.84,205.25,205.33,11562.0,201.6519,202.2217,201.6421,201.7207,11562.0
2024-10-23 15:25:00,205.45,205.76,205.45,205.74,8694.0,201.8386,202.1431,201.8386,202.1235,8694.0
2024-10-23 15:30:00,205.65,205.65,205.15,205.18,8260.0,202.0351,202.0351,201.5439,201.5733,8260.0
2024-10-23 15:35:00,205.13,205.52,205.05,205.39,11400.0,201.5242,201.9074,201.4456,201.7796,11400.0
2024-10-23 15:40:00,205.29,205.7,205.15,205.64,10387.0,201.6814,202.0842,201.5439,202.0252,10387.0
2024-10-23 15:45:00,205.67,205.92,205.66,205.91,7894.0,202.0547,202.3003,202.0449,202.2905,7894.0
2024-10-23 15:50:00,205.96,206.11,205.84,205.86,11783.0,202.3396,202.487,202.2217,202.2414,11783.0
2024-10-23 15:55:00,205.86,206.11,205.45,205.54,41141.0,202.2414,202.487,201.8386,201.927,41141.0
2024-10-24 09:30:00,207.36,207.72,206.01,207.36,6156.0,203.715,204.0687,202.3887,203.715,6156.0
2024-10-24 09:35:00,208.0,209.17,207.46,209.17,5693.0,204.3438,205.4932,203.8133,205.4932,5693.0
2024-10-24 09:40:00,208.76,209.15,207.78,208.49,2093.0,205.0904,205.4735,204.1276,204.8251,2093.0
2024-10-24 09:45:00,207.68,207.79,206.19,207.59,4012.0,204.0294,204.1375,202.5656,203.941,4012.0
2024-10-24 09:50:00,207.59,208.06,207.57,208.02,3510.0,203.941,204.4027,203.9213,204.3634,3510.0
2024-10-24 09:55:00,207.94,208.23,207.94,207.98,2078.0,204.2848,204.5697,204.2848,204.3241,2078.0
2024-10-24 10:00:00,207.96,208.14,207.61,208.04,7197.0,204.3045,204.4813,203.9606,204.3831,7197.0
2024-10-24 10:05:00,208.0,208.7,207.66,208.44,5938.0,204.3438,205.0315,204.0097,204.776,5938.0
2024-10-24 10:10:00,208.34,208.39,208.0,208.0,4212.0,204.6778,204.7269,204.3438,204.3438,4212.0
2024-10-24 10:15:00,207.88,208.15,207.88,208.08,5867.0,204.2259,204.4911,204.2259,204.4224,5867.0
2024-10-24 10:20:00,208.0,208.14,207.91,208.03,4450.0,204.3438,204.4813,204.2553,204.3732,4450.0
2024-10-24 10:25:00,208.01,208.01,206.08,206.29,8819.0,204.3536,204.3536,202.4575,202.6638,8819.0
2024-10-24 10:30:00,206.29,206.42,205.98,206.31,4938.0,202.6638,202.7915,202.3593,202.6835,4938.0
2024-10-24 10:35:00,206.29,206.3,206.18,206.19,1770.0,202.6638,202.6736,202.5558,202.5656,1770.0
2024-10-24 10:40:00,206.18,206.18,205.69,205.71,26347.0,202.5558,202.5558,202.0744,202.094,26347.0
2024-10-24 10:45:00,205.71,205.71,204.74,205.03,10935.0,202.094,202.094,201.1411,201.426,10935.0
2024-10-24 10:50:00,205.02,205.2,204.97,205.09,2828.0,201.4161,201.593,201.367,201.4849,2828.0
2024-10-24 10:55:00,205.12,205.32,204.99,205.31,2379.0,201.5144,201.7109,201.3867,201.701,2379.0
2024-10-24 11:00:00,205.37,205.38,204.95,205.16,9249.0,201.76,201.7698,201.3474,201.5537,9249.0
2024-10-24 11:05:00,205.16,205.16,204.67,205.09,6657.0,201.5537,201.5537,201.0723,201.4849,6657.0
2024-10-24 11:10:00,205.09,205.66,205.01,205.55,5042.0,201.4849,202.0449,201.4063,201.9368,5042.0
2024-10-24 11:15:00,205.34,205.5,205.22,205.28,1300.0,201.7305,201.8877,201.6126,201.6716,1300.0
2024-10-24 11:20:00,205.31,205.51,205.2,205.51,3981.0,201.701,201.8975,201.593,201.8975,3981.0
2024-10-24 11:25:00,205.52,205.99,205.51,205.99,1000.0,201.9074,202.3691,201.8975,202.3691,1000.0
2024-10-24 11:30:00,205.87,205.87,205.7,205.71,2224.0,202.2512,202.2512,202.0842,202.094,2224.0
2024-10-24 11:35:00,205.73,205.82,205.7,205.74,2114.0,202.1137,202.2021,202.0842,202.1235,2114.0
2024-10-24 11:40:00,205.6,205.74,205.51,205.57,2101.0,201.986,202.1235,201.8975,201.9565,2101.0
2024-10-24 11:45:00,205.62,205.78,205.44,205.61,1041.0,202.0056,202.1628,201.8288,201.9958,1041.0
2024-10-24 11:50:00,205.43,205.85,205.43,205.84,1824.0,201.8189,202.2316,201.8189,202.2217,1824.0
2024-10-24 11:55:00,205.86,205.86,205.35,205.36,5464.0,202.2414,202.2414,201.7403,201.7502,5464.0
2024-10-24 12:00:00,205.33,205.45,205.27,205.35,1200.0,201.7207,201.8386,201.6618,201.7403,1200.0
2024-10-24 12:05:00,205.31,205.31,204.64,204.64,2014.0,201.701,201.701,201.0428,201.0428,2014.0
2024-10-24 12:10:00,204.64,204.88,204.46,204.46,4589.0,201.0428,201.2786,200.866,200.866,4589.0
2024-10-24 12:15:00,204.26,204.27,204.25,204.27,1000.0,200.6695,200.6793,200.6597,200.6793,1000.0
2024-10-24 12:20:00,204.26,205.1,204.25,205.1,3283.0,200.6695,201.4947,200.6597,201.4947,3283.0
2024-10-24 12:25:00,205.11,205.43,204.94,205.29,1500.0,201.5046,201.8189,201.3376,201.6814,1500.0
2024-10-24 12:30:00,205.27,205.53,205.26,205.39,2004.0,201.6618,201.9172,201.6519,201.7796,2004.0
2024-10-24 12:35:00,205.39,205.39,204.9,204.96,1173.0,201.7796,201.7796,201.2983,201.3572,1173.0
2024-10-24 12:40:00,204.95,204.95,204.88,204.88,500.0,201.3474,201.3474,201.2786,201.2786,500.0
2024-10-24 12:45:00,204.76,204.78,204.4,204.52,1100.0,201.1607,201.1804,200.807,200.9249,1100.0
2024-10-24 12:50:00,204.51,204.83,204.51,204.73,5692.0,200.9151,201.2295,200.9151,201.1312,5692.0
2024-10-24 12:55:00,204.73,204.73,204.7,204.7,300.0,201.1312,201.1312,201.1018,201.1018,300.0
2024-10-24 13:00:00,204.7,205.05,204.67,204.81,5325.0,201.1018,201.4456,201.0723,201.2098,5325.0
2024-10-24 13:05:00,204.88,204.93,204.7,204.74,1693.0,201.2786,201.3277,201.1018,201.1411,1693.0
2024-10-24 13:10:00,204.74,205.01,204.73,204.88,1215.0,201.1411,201.4063,201.1312,201.2786,1215.0
2024-10-24 13:15:00,204.87,205.0,204.64,204.97,2688.0,201.2688,201.3965,201.0428,201.367,2688.0
2024-10-24 13:20:00,205.01,205.03,204.84,205.0,2130.0,201.4063,201.426,201.2393,201.3965,2130.0
2024-10-24 13:25:00,205.0,205.0,204.97,204.98,775.0,201.3965,201.3965,201.367,201.3768,775.0
2024-10-24 13:30:00,204.98,205.23,204.97,205.12,1818.0,201.3768,201.6225,201.367,201.5144,1818.0
2024-10-24 13:35:00,205.12,205.12,204.96,205.01,988.0,201.5144,201.5144,201.3572,201.4063,988.0
2024-10-24 13:40:00,205.01,205.01,204.85,205.01,4000.0,201.4063,201.4063,201.2491,201.4063,4000.0
2024-10-24 13:45:00,204.85,204.85,204.56,204.56,1035.0,201.2491,201.2491,200.9642,200.9642,1035.0
2024-10-24 13:50:00,204.56,204.65,204.56,204.56,2550.0,200.9642,201.0526,200.9642,200.9642,2550.0
2024-10-24 13:55:00,204.57,204.71,203.58,203.65,7774.0,200.9741,201.1116,200.0015,200.0702,7774.0
2024-10-24 14:00:00,203.65,204.05,203.64,204.05,2544.0,200.0702,200.4632,200.0604,200.4632,2544.0
2024-10-24 14:05:00,204.3,204.52,204.3,204.52,1000.0,200.7088,200.9249,200.7088,200.9249,1000.0
2024-10-24 14:10:00,204.54,204.78,204.48,204.61,3061.0,200.9446,201.1804,200.8856,201.0134,3061.0
2024-10-24 14:15:00,204.61,204.98,204.6,204.98,4187.0,201.0134,201.3768,201.0035,201.3768,4187.0
2024-10-24 14:20:00,204.97,204.97,204.81,204.87,801.0,201.367,201.367,201.2098,201.2688,801.0
2024-10-24 14:25:00,204.87,204.87,204.16,204.24,2062.0,201.2688,201.2688,200.5713,200.6499,2062.0
2024-10-24 14:30:00,204.05,204.25,203.94,204.23,2846.0,200.4632,200.6597,200.3551,200.64,2846.0
2024-10-24 14:35:00,204.22,204.24,203.95,203.97,3260.0,200.6302,200.6499,200.365,200.3846,3260.0
2024-10-24 14:40:00,203.89,204.34,203.89,204.3,3000.0,200.306,200.7481,200.306,200.7088,3000.0
2024-10-24 14:45:00,204.15,204.17,203.92,204.12,1700.0,200.5614,200.5811,200.3355,200.532,1700.0
2024-10-24 14:50:00,204.11,204.29,204.1,204.25,3035.0,200.5221,200.699,200.5123,200.6597,3035.0
2024-10-24 14:55:00,204.24,204.32,204.02,204.05,3347.0,200.6499,200.7284,200.4337,200.4632,3347.0
2024-10-24 15:00:00,204.0,204.32,203.95,204.21,7266.0,200.4141,200.7284,200.365,200.6204,7266.0
2024-10-24 15:05:00,204.37,204.92,204.24,204.9,4017.0,200.7776,201.3179,200.6499,201.2983,4017.0
2024-10-24 15:10:00,205.0,205.03,204.64,204.73,3518.0,201.3965,201.426,201.0428,201.1312,3518.0
2024-10-24 15:15:00,204.6,204.62,204.49,204.52,1504.0,201.0035,201.0232,200.8955,200.9249,1504.0
2024-10-24 15:20:00,204.57,204.59,204.42,204.49,2520.0,200.9741,200.9937,200.8267,200.8955,2520.0
2024-10-24 15:25:00,204.54,204.56,204.36,204.36,1816.0,200.9446,200.9642,200.7677,200.7677,1816.0
2024-10-24 15:30:00,204.36,204.71,204.33,204.67,4651.0,200.7677,201.1116,200.7383,201.0723,4651.0
2024-10-24 15:35:00,204.67,204.88,204.51,204.58,4385.0,201.0723,201.2786,200.9151,200.9839,4385.0
2024-10-24 15:40:00,204.57,204.81,204.46,204.52,3691.0,200.9741,201.2098,200.866,200.9249,3691.0
2024-10-24 15:45:00,204.49,204.78,204.4,204.7,7562.0,200.8955,201.1804,200.807,201.1018,7562.0
2024-10-24 15:50:00,204.78,205.14,204.72,204.88,14931.0,201.1804,201.534,201.1214,201.2786,14931.0
2024-10-24 15:55:00,204.87,205.04,204.44,204.5,30847.0,201.2688,201.4358,200.8463,200.9053,30847.0
2024-10-25 09:30:00,206.9,206.97,206.34,206.67,5178.0,203.2631,203.3319,202.7129,203.0371,5178.0
2024-10-25 09:35:00,206.02,206.24,205.97,206.0,500.0,202.3986,202.6147,202.3494,202.3789,500.0
2024-10-25 09:40:00,206.0,206.26,205.99,206.0,1000.0,202.3789,202.6343,202.3691,202.3789,1000.0
2024-10-25 09:45:00,205.72,206.04,205.66,205.9,1924.0,202.1038,202.4182,202.0449,202.2807,1924.0
2024-10-25 09:50:00,205.97,206.37,205.96,206.36,1888.0,202.3494,202.7424,202.3396,202.7326,1888.0
2024-10-25 09:55:00,206.34,206.35,206.09,206.16,900.0,202.7129,202.7228,202.4673,202.5361,900.0
2024-10-25 10:00:00,206.44,206.52,206.28,206.32,2240.0,202.8112,202.8898,202.654,202.6933,2240.0
2024-10-25 10:05:00,206.52,206.78,206.18,206.58,1911.0,202.8898,203.1452,202.5558,202.9487,1911.0
2024-10-25 10:10:00,206.72,206.72,206.11,206.11,2304.0,203.0863,203.0863,202.487,202.487,2304.0
2024-10-25 10:15:00,206.33,206.33,205.87,205.89,1025.0,202.7031,202.7031,202.2512,202.2709,1025.0
2024-10-25 10:20:00,206.13,206.72,206.13,206.72,925.0,202.5066,203.0863,202.5066,203.0863,925.0
2024-10-25 10:25:00,206.93,207.0,206.39,206.86,2100.0,203.2926,203.3613,202.7621,203.2238,2100.0
2024-10-25 10:30:00,206.89,206.89,206.88,206.89,627.0,203.2533,203.2533,203.2435,203.2533,627.0
2024-10-25 10:35:00,207.0,207.2,206.66,206.82,2854.0,203.3613,203.5578,203.0273,203.1845,2854.0
2024-10-25 10:40:00,206.81,206.81,206.46,206.46,4100.0,203.1747,203.1747,202.8308,202.8308,4100.0
2024-10-25 10:45:00,206.41,206.41,205.5,205.54,1471.0,202.7817,202.7817,201.8877,201.927,1471.0
2024-10-25 10:50:00,205.55,205.82,205.54,205.82,725.0,201.9368,202.2021,201.927,202.2021,725.0
2024-10-25 10:55:00,205.68,205.89,205.65,205.79,760.0,202.0645,202.2709,202.0351,202.1726,760.0
2024-10-25 11:00:00,205.76,205.88,205.62,205.87,1047.0,202.1431,202.261,202.0056,202.2512,1047.0
2024-10-25 11:05:00,205.75,205.75,205.62,205.7,3073.0,202.1333,202.1333,202.0056,202.0842,3073.0
2024-10-25 11:10:00,205.71,205.74,205.32,205.32,996.0,202.094,202.1235,201.7109,201.7109,996.0
2024-10-25 11:15:00,205.44,205.44,205.24,205.31,3623.0,201.8288,201.8288,201.6323,201.701,3623.0
2024-10-25 11:20:00,205.16,205.16,204.92,204.98,1063.0,201.5537,201.5537,201.3179,201.3768,1063.0
2024-10-25 11:25:00,204.95,204.95,204.69,204.7,400.0,201.3474,201.3474,201.0919,201.1018,400.0
2024-10-25 11:30:00,204.7,205.15,204.69,205.09,2088.0,201.1018,201.5439,201.0919,201.4849,2088.0
2024-10-25 11:35:00,205.13,205.18,204.92,205.02,1135.0,201.5242,201.5733,201.3179,201.4161,1135.0
2024-10-25 11:40:00,204.99,204.99,204.51,204.51,620.0,201.3867,201.3867,200.9151,200.9151,620.0
2024-10-25 11:45:00,204.86,205.49,204.86,205.49,1300.0,201.259,201.8779,201.259,201.8779,1300.0
2024-10-25 11:50:00,205.61,205.65,205.35,205.65,1705.0,201.9958,202.0351,201.7403,202.0351,1705.0
2024-10-25 11:55:00,205.66,205.68,205.55,205.68,500.0,202.0449,202.0645,201.9368,202.0645,500.0
2024-10-25 12:00:00,205.78,205.78,205.63,205.63,545.0,202.1628,202.1628,202.0154,202.0154,545.0
2024-10-25 12:05:00,205.63,205.63,205.62,205.63,600.0,202.0154,202.0154,202.0056,202.0154,600.0
2024-10-25 12:10:00,205.65,205.89,205.65,205.89,1146.0,202.0351,202.2709,202.0351,202.2709,1146.0
2024-10-25 12:15:00,205.76,205.85,205.76,205.85,600.0,202.1431,202.2316,202.1431,202.2316,600.0
2024-10-25 12:20:00,205.9,206.34,205.89,206.24,1790.0,202.2807,202.7129,202.2709,202.6147,1790.0
2024-10-25 12:25:00,206.16,206.35,206.15,206.34,1200.0,202.5361,202.7228,202.5263,202.7129,1200.0
2024-10-25 12:30:00,206.59,206.59,206.18,206.35,1738.0,202.9585,202.9585,202.5558,202.7228,1738.0
2024-10-25 12:35:00,206.22,206.37,206.18,206.37,500.0,202.5951,202.7424,202.5558,202.7424,500.0
2024-10-25 12:40:00,206.46,206.48,206.46,206.48,200.0,202.8308,202.8505,202.8308,202.8505,200.0
2024-10-25 12:45:00,206.48,206.49,206.3,206.31,1046.0,202.8505,202.8603,202.6736,202.6835,1046.0
2024-10-25 12:50:00,206.41,206.54,206.41,206.43,1260.0,202.7817,202.9094,202.7817,202.8014,1260.0
2024-10-25 12:55:00,206.4,206.43,206.38,206.39,400.0,202.7719,202.8014,202.7522,202.7621,400.0
2024-10-25 13:00:00,206.39,206.47,206.38,206.47,200.0,202.7621,202.8407,202.7522,202.8407,200.0
2024-10-25 13:05:00,206.4,206.4,206.31,206.34,1430.0,202.7719,202.7719,202.6835,202.7129,1430.0
2024-10-25 13:10:00,206.33,206.33,205.99,205.99,1400.0,202.7031,202.7031,202.3691,202.3691,1400.0
2024-10-25 13:15:00,205.85,205.85,205.67,205.67,900.0,202.2316,202.2316,202.0547,202.0547,900.0
2024-10-25 13:20:00,205.53,205.53,205.01,205.18,2424.0,201.9172,201.9172,201.4063,201.5733,2424.0
2024-10-25 13:25:00,205.28,205.32,205.2,205.3,1200.0,201.6716,201.7109,201.593,201.6912,1200.0
2024-10-25 13:30:00,205.2,205.2,204.5,204.56,3881.0,201.593,201.593,200.9053,200.9642,3881.0
2024-10-25 13:35:00,204.53,204.89,204.51,204.89,1100.0,200.9348,201.2884,200.9151,201.2884,1100.0
2024-10-25 13:40:00,204.68,204.68,204.21,204.21,1070.0,201.0821,201.0821,200.6204,200.6204,1070.0
2024-10-25 13:45:00,204.24,204.85,204.24,204.84,1668.0,200.6499,201.2491,200.6499,201.2393,1668.0
2024-10-25 13:50:00,204.78,204.86,204.77,204.78,1087.0,201.1804,201.259,201.1705,201.1804,1087.0
2024-10-25 13:55:00,204.77,204.77,204.35,204.36,1000.0,201.1705,201.1705,200.7579,200.7677,1000.0
2024-10-25 14:00:00,204.37,204.54,204.21,204.54,1224.0,200.7776,200.9446,200.6204,200.9446,1224.0
2024-10-25 14:05:00,204.59,204.59,204.38,204.38,700.0,200.9937,200.9937,200.7874,200.7874,700.0
2024-10-25 14:10:00,204.26,204.67,204.26,204.67,1000.0,200.6695,201.0723,200.6695,201.0723,1000.0
2024-10-25 14:15:00,204.78,204.78,204.52,204.53,507.0,201.1804,201.1804,200.9249,200.9348,507.0
2024-10-25 14:20:00,204.63,204.63,204.55,204.56,400.0,201.033,201.033,200.9544,200.9642,400.0
2024-10-25 14:25:00,204.56,204.86,204.55,204.86,600.0,200.9642,201.259,200.9544,201.259,600.0
2024-10-25 14:30:00,204.87,204.87,204.65,204.82,2038.0,201.2688,201.2688,201.0526,201.2197,2038.0
2024-10-25 14:35:00,204.75,205.22,204.75,205.22,1900.0,201.1509,201.6126,201.1509,201.6126,1900.0
2024-10-25 14:40:00,205.27,205.27,205.07,205.07,700.0,201.6618,201.6618,201.4653,201.4653,700.0
2024-10-25 14:45:00,205.03,205.03,204.96,204.96,600.0,201.426,201.426,201.3572,201.3572,600.0
2024-10-25 14:50:00,204.97,204.97,204.83,204.84,400.0,201.367,201.367,201.2295,201.2393,400.0
2024-10-25 14:55:00,204.99,205.11,204.88,204.97,1000.0,201.3867,201.5046,201.2786,201.367,1000.0
2024-10-25 15:00:00,204.92,205.03,204.86,204.92,900.0,201.3179,201.426,201.259,201.3179,900.0
2024-10-25 15:05:00,204.97,205.09,204.66,204.66,2103.0,201.367,201.4849,201.0625,201.0625,2103.0
2024-10-25 15:10:00,204.71,204.72,204.4,204.41,1569.0,201.1116,201.1214,200.807,200.8169,1569.0
2024-10-25 15:15:00,204.31,204.58,204.3,204.43,3804.0,200.7186,200.9839,200.7088,200.8365,3804.0
2024-10-25 15:20:00,204.43,204.45,204.11,204.16,1305.0,200.8365,200.8562,200.5221,200.5713,1305.0
2024-10-25 15:25:00,204.08,204.2,204.0,204.19,1448.0,200.4927,200.6106,200.4141,200.6007,1448.0
2024-10-25 15:30:00,204.2,204.31,204.04,204.21,2076.0,200.6106,200.7186,200.4534,200.6204,2076.0
2024-10-25 15:35:00,204.21,204.42,204.15,204.2,3939.0,200.6204,200.8267,200.5614,200.6106,3939.0
2024-10-25 15:40:00,204.19,204.66,204.1,204.64,6205.0,200.6007,201.0625,200.5123,201.0428,6205.0
2024-10-25 15:45:00,204.58,204.77,204.51,204.62,5616.0,200.9839,201.1705,200.9151,201.0232,5616.0
2024-10-25 15:50:00,204.48,204.79,204.39,204.78,7742.0,200.8856,201.1902,200.7972,201.1804,7742.0
2024-10-25 15:55:00,204.72,204.8,204.13,204.38,34391.0,201.1214,201.2,200.5418,200.7874,34391.0
2024-10-28 09:30:00,205.48,207.36,205.19,206.96,7894.0,201.8681,203.715,201.5832,203.322,7894.0
2024-10-28 09:35:00,206.95,206.95,205.74,206.23,2367.0,203.3122,203.3122,202.1235,202.6049,2367.0
2024-10-28 09:40:00,205.74,206.26,205.74,205.83,1900.0,202.1235,202.6343,202.1235,202.2119,1900.0
2024-10-28 09:45:00,206.26,206.77,206.26,206.77,877.0,202.6343,203.1354,202.6343,203.1354,877.0
2024-10-28 09:50:00,206.6,206.77,206.01,206.3,2776.0,202.9684,203.1354,202.3887,202.6736,2776.0
2024-10-28 09:55:00,206.3,206.62,205.8,205.82,2819.0,202.6736,202.988,202.1824,202.2021,2819.0
2024-10-28 10:00:00,205.65,205.92,204.71,204.94,6486.0,202.0351,202.3003,201.1116,201.3376,6486.0
2024-10-28 10:05:00,204.96,205.22,204.94,205.2,1633.0,201.3572,201.6126,201.3376,201.593,1633.0
2024-10-28 10:10:00,205.45,205.67,205.2,205.67,7241.0,201.8386,202.0547,201.593,202.0547,7241.0
2024-10-28 10:15:00,205.7,206.42,205.61,206.42,4653.0,202.0842,202.7915,201.9958,202.7915,4653.0
2024-10-28 10:20:00,206.32,206.32,205.93,206.22,2194.0,202.6933,202.6933,202.3101,202.5951,2194.0
2024-10-28 10:25:00,206.5,206.92,206.43,206.86,6413.0,202.8701,203.2827,202.8014,203.2238,6413.0
2024-10-28 10:30:00,206.73,206.87,206.52,206.64,4111.0,203.0961,203.2336,202.8898,203.0077,4111.0
2024-10-28 10:35:00,206.83,207.0,206.49,207.0,4300.0,203.1943,203.3613,202.8603,203.3613,4300.0
2024-10-28 10:40:00,207.0,207.06,206.56,206.86,3966.0,203.3613,203.4203,202.9291,203.2238,3966.0
2024-10-28 10:45:00,206.89,207.2,206.88,207.05,2650.0,203.2533,203.5578,203.2435,203.4105,2650.0
2024-10-28 10:50:00,207.05,207.55,207.04,207.55,1998.0,203.4105,203.9017,203.4006,203.9017,1998.0
2024-10-28 10:55:00,207.4,207.48,206.86,206.95,3367.0,203.7543,203.8329,203.2238,203.3122,3367.0
2024-10-28 11:00:00,207.03,207.05,206.46,206.68,2102.0,203.3908,203.4105,202.8308,203.047,2102.0
2024-10-28 11:05:00,206.61,206.76,206.28,206.28,2235.0,202.9782,203.1256,202.654,202.654,2235.0
2024-10-28 11:10:00,206.37,206.87,206.24,206.87,5072.0,202.7424,203.2336,202.6147,203.2336,5072.0
2024-10-28 11:15:00,206.91,207.09,206.66,206.73,3040.0,203.2729,203.4498,203.0273,203.0961,3040.0
2024-10-28 11:20:00,206.78,206.87,206.69,206.83,810.0,203.1452,203.2336,203.0568,203.1943,810.0
2024-10-28 11:25:00,206.87,206.87,206.43,206.61,2329.0,203.2336,203.2336,202.8014,202.9782,2329.0
2024-10-28 11:30:00,206.5,206.6,205.86,206.04,3501.0,202.8701,202.9684,202.2414,202.4182,3501.0
2024-10-28 11:35:00,206.13,206.28,205.97,206.08,2124.0,202.5066,202.654,202.3494,202.4575,2124.0
2024-10-28 11:40:00,206.05,206.29,206.05,206.29,2396.0,202.428,202.6638,202.428,202.6638,2396.0
2024-10-28 11:45:00,206.21,206.43,206.04,206.37,3237.0,202.5852,202.8014,202.4182,202.7424,3237.0
2024-10-28 11:50:00,206.32,206.86,206.23,206.86,9967.0,202.6933,203.2238,202.6049,203.2238,9967.0
2024-10-28 11:55:00,206.66,206.66,206.4,206.44,2648.0,203.0273,203.0273,202.7719,202.8112,2648.0
2024-10-28 12:00:00,206.34,206.46,205.94,205.98,2784.0,202.7129,202.8308,202.32,202.3593,2784.0
2024-10-28 12:05:00,206.16,206.35,206.14,206.15,2211.0,202.5361,202.7228,202.5165,202.5263,2211.0
2024-10-28 12:10:00,206.36,206.45,206.33,206.41,600.0,202.7326,202.821,202.7031,202.7817,600.0
2024-10-28 12:15:00,206.42,206.62,206.41,206.51,2008.0,202.7915,202.988,202.7817,202.88,2008.0
2024-10-28 12:20:00,206.43,206.44,206.15,206.31,2980.0,202.8014,202.8112,202.5263,202.6835,2980.0
2024-10-28 12:25:00,206.38,206.38,205.94,205.95,2422.0,202.7522,202.7522,202.32,202.3298,2422.0
2024-10-28 12:30:00,205.93,206.01,205.84,205.92,1200.0,202.3101,202.3887,202.2217,202.3003,1200.0
2024-10-28 12:35:00,205.82,205.9,205.73,205.77,2230.0,202.2021,202.2807,202.1137,202.153,2230.0
2024-10-28 12:40:00,205.64,205.91,205.51,205.91,989.0,202.0252,202.2905,201.8975,202.2905,989.0
2024-10-28 12:45:00,205.89,205.92,205.71,205.92,800.0,202.2709,202.3003,202.094,202.3003,800.0
2024-10-28 12:50:00,206.09,206.56,206.04,206.46,5186.0,202.4673,202.9291,202.4182,202.8308,5186.0
2024-10-28 12:55:00,206.14,206.45,206.14,206.44,1200.0,202.5165,202.821,202.5165,202.8112,1200.0
2024-10-28 13:00:00,206.59,206.61,206.22,206.22,3983.0,202.9585,202.9782,202.5951,202.5951,3983.0
2024-10-28 13:05:00,206.26,206.45,206.25,206.45,2200.0,202.6343,202.821,202.6245,202.821,2200.0
2024-10-28 13:10:00,206.48,206.81,206.37,206.69,8976.0,202.8505,203.1747,202.7424,203.0568,8976.0
2024-10-28 13:15:00,206.83,207.01,206.83,206.93,1000.0,203.1943,203.3712,203.1943,203.2926,1000.0
2024-10-28 13:20:00,206.94,207.17,206.92,207.17,2200.0,203.3024,203.5284,203.2827,203.5284,2200.0
2024-10-28 13:25:00,207.06,207.11,206.38,206.38,2484.0,203.4203,203.4694,202.7522,202.7522,2484.0
2024-10-28 13:30:00,206.49,206.69,206.49,206.59,1057.0,202.8603,203.0568,202.8603,202.9585,1057.0
2024-10-28 13:35:00,206.53,206.8,206.53,206.8,1701.0,202.8996,203.1649,202.8996,203.1649,1701.0
2024-10-28 13:40:00,206.61,207.1,206.61,206.95,3300.0,202.9782,203.4596,202.9782,203.3122,3300.0
2024-10-28 13:45:00,206.96,206.96,206.52,206.52,2010.0,203.322,203.322,202.8898,202.8898,2010.0
2024-10-28 13:50:00,206.47,206.76,206.47,206.76,900.0,202.8407,203.1256,202.8407,203.1256,900.0
2024-10-28 13:55:00,206.59,206.71,206.49,206.55,1501.0,202.9585,203.0764,202.8603,202.9193,1501.0
2024-10-28 14:00:00,206.47,206.49,206.11,206.47,2132.0,202.8407,202.8603,202.487,202.8407,2132.0
2024-10-28 14:05:00,206.28,206.59,206.27,206.46,1121.0,202.654,202.9585,202.6442,202.8308,1121.0
2024-10-28 14:10:00,206.44,206.44,206.29,206.31,1111.0,202.8112,202.8112,202.6638,202.6835,1111.0
2024-10-28 14:15:00,206.31,206.31,206.23,206.24,600.0,202.6835,202.6835,202.6049,202.6147,600.0
2024-10-28 14:20:00,206.27,206.28,206.0,206.02,5780.0,202.6442,202.654,202.3789,202.3986,5780.0
2024-10-28 14:25:00,206.09,206.23,206.01,206.03,2422.0,202.4673,202.6049,202.3887,202.4084,2422.0
2024-10-28 14:30:00,205.99,206.17,205.78,206.02,2995.0,202.3691,202.5459,202.1628,202.3986,2995.0
2024-10-28 14:35:00,205.99,206.5,205.99,206.19,3800.0,202.3691,202.8701,202.3691,202.5656,3800.0
2024-10-28 14:40:00,206.4,206.49,206.39,206.4,600.0,202.7719,202.8603,202.7621,202.7719,600.0
2024-10-28 14:45:00,206.38,206.38,206.02,206.25,2356.0,202.7522,202.7522,202.3986,202.6245,2356.0
2024-10-28 14:50:00,206.15,206.47,206.15,206.47,1400.0,202.5263,202.8407,202.5263,202.8407,1400.0
2024-10-28 14:55:00,206.29,206.33,205.95,206.03,5106.0,202.6638,202.7031,202.3298,202.4084,5106.0
2024-10-28 15:00:00,205.99,206.18,205.87,205.88,2092.0,202.3691,202.5558,202.2512,202.261,2092.0
2024-10-28 15:05:00,205.97,205.97,205.61,205.68,2827.0,202.3494,202.3494,201.9958,202.0645,2827.0
2024-10-28 15:10:00,205.79,205.92,205.73,205.89,3044.0,202.1726,202.3003,202.1137,202.2709,3044.0
2024-10-28 15:15:00,205.96,206.0,205.9,205.91,2742.0,202.3396,202.3789,202.2807,202.2905,2742.0
2024-10-28 15:20:00,205.99,206.1,205.83,206.05,5104.0,202.3691,202.4772,202.2119,202.428,5104.0
2024-10-28 15:25:00,205.97,205.97,205.79,205.8,2652.0,202.3494,202.3494,202.1726,202.1824,2652.0
2024-10-28 15:30:00,205.72,206.14,205.65,206.13,5413.0,202.1038,202.5165,202.0351,202.5066,5413.0
2024-10-28 15:35:00,206.06,206.24,205.84,206.23,7681.0,202.4379,202.6147,202.2217,202.6049,7681.0
2024-10-28 15:40:00,206.23,206.37,206.04,206.06,4484.0,202.6049,202.7424,202.4182,202.4379,4484.0
2024-10-28 15:45:00,206.12,206.24,206.08,206.23,2559.0,202.4968,202.6147,202.4575,202.6049,2559.0
2024-10-28 15:50:00,206.24,206.33,205.83,206.02,13387.0,202.6147,202.7031,202.2119,202.3986,13387.0
2024-10-28 15:55:00,206.09,206.09,205.29,205.29,29302.0,202.4673,202.4673,201.6814,201.6814,29302.0
2024-10-29 09:30:00,202.21,202.79,199.11,199.42,15017.0,198.6555,199.2253,195.61,195.9146,15017.0
2024-10-29 09:35:00,199.87,199.87,198.42,199.18,6512.0,196.3567,196.3567,194.9322,195.6788,6512.0
2024-10-29 09:40:00,199.18,199.65,199.18,199.34,7815.0,195.6788,196.1405,195.6788,195.836,7815.0
2024-10-29 09:45:00,199.02,200.1,199.02,200.09,3830.0,195.5216,196.5826,195.5216,196.5728,3830.0
2024-10-29 09:50:00,200.22,201.32,200.1,200.96,3226.0,196.7005,197.7812,196.5826,197.4275,3226.0
2024-10-29 09:55:00,200.84,201.04,200.37,201.04,1048.0,197.3096,197.5061,196.8479,197.5061,1048.0
2024-10-29 10:00:00,201.04,202.08,201.04,202.05,5259.0,197.5061,198.5278,197.5061,198.4984,5259.0
2024-10-29 10:05:00,202.03,202.13,201.79,201.79,3306.0,198.4787,198.5769,198.2429,198.2429,3306.0
2024-10-29 10:10:00,202.08,202.18,201.77,201.89,3751.0,198.5278,198.6261,198.2233,198.3412,3751.0
2024-10-29 10:15:00,201.97,202.07,201.61,201.61,2012.0,198.4198,198.518,198.0661,198.0661,2012.0
2024-10-29 10:20:00,201.73,202.07,201.42,201.88,2794.0,198.184,198.518,197.8794,198.3313,2794.0
2024-10-29 10:25:00,201.94,201.94,201.43,201.71,5278.0,198.3903,198.3903,197.8893,198.1643,5278.0
2024-10-29 10:30:00,201.41,201.94,201.41,201.71,7305.0,197.8696,198.3903,197.8696,198.1643,7305.0
2024-10-29 10:35:00,201.71,202.42,201.7,202.4,3223.0,198.1643,198.8618,198.1545,198.8422,3223.0
2024-10-29 10:40:00,202.04,202.04,201.28,201.28,3692.0,198.4885,198.4885,197.7419,197.7419,3692.0
2024-10-29 10:45:00,201.16,201.16,200.99,201.12,4202.0,197.624,197.624,197.457,197.5847,4202.0
2024-10-29 10:50:00,201.23,201.32,200.9,201.25,8255.0,197.6928,197.7812,197.3686,197.7124,8255.0
2024-10-29 10:55:00,201.19,201.66,201.0,201.13,9738.0,197.6535,198.1152,197.4668,197.5945,9738.0
2024-10-29 11:00:00,201.22,201.96,201.21,201.83,3504.0,197.6829,198.4099,197.6731,198.2822,3504.0
2024-10-29 11:05:00,202.21,202.34,202.04,202.19,3825.0,198.6555,198.7833,198.4885,198.6359,3825.0
2024-10-29 11:10:00,202.19,202.67,202.19,202.65,1807.0,198.6359,199.1075,198.6359,199.0878,1807.0
2024-10-29 11:15:00,202.65,202.65,202.59,202.65,1000.0,199.0878,199.0878,199.0289,199.0878,1000.0
2024-10-29 11:20:00,202.74,202.74,202.36,202.4,1409.0,199.1762,199.1762,198.8029,198.8422,1409.0
2024-10-29 11:25:00,202.4,202.41,202.4,202.41,315.0,198.8422,198.852,198.8422,198.852,315.0
2024-10-29 11:30:00,202.4,202.4,202.27,202.27,700.0,198.8422,198.8422,198.7145,198.7145,700.0
2024-10-29 11:35:00,202.28,202.68,202.24,202.4,3400.0,198.7243,199.1173,198.685,198.8422,3400.0
2024-10-29 11:40:00,202.38,202.41,202.38,202.41,300.0,198.8226,198.852,198.8226,198.852,300.0
2024-10-29 11:45:00,202.68,202.77,202.45,202.5,1191.0,199.1173,199.2057,198.8913,198.9404,1191.0
2024-10-29 11:50:00,202.62,202.62,202.41,202.41,1114.0,199.0583,199.0583,198.852,198.852,1114.0
2024-10-29 11:55:00,202.43,202.46,202.33,202.44,1000.0,198.8717,198.9011,198.7734,198.8815,1000.0
2024-10-29 12:00:00,202.45,202.53,202.01,202.12,2508.0,198.8913,198.9699,198.4591,198.5671,2508.0
2024-10-29 12:05:00,202.01,202.05,201.86,202.05,3876.0,198.4591,198.4984,198.3117,198.4984,3876.0
2024-10-29 12:10:00,202.07,202.1,202.07,202.08,600.0,198.518,198.5475,198.518,198.5278,600.0
2024-10-29 12:15:00,201.96,202.14,201.92,202.05,1910.0,198.4099,198.5868,198.3706,198.4984,1910.0
2024-10-29 12:20:00,202.05,202.05,201.62,201.63,2505.0,198.4984,198.4984,198.0759,198.0857,2505.0
2024-10-29 12:25:00,201.7,201.72,201.63,201.72,1000.0,198.1545,198.1742,198.0857,198.1742,1000.0
2024-10-29 12:30:00,201.55,201.55,201.24,201.31,600.0,198.0071,198.0071,197.7026,197.7714,600.0
2024-10-29 12:35:00,201.27,201.43,201.25,201.25,4264.0,197.7321,197.8893,197.7124,197.7124,4264.0
2024-10-29 12:40:00,201.35,201.79,201.35,201.79,1794.0,197.8107,198.2429,197.8107,198.2429,1794.0
2024-10-29 12:45:00,201.9,202.37,201.85,202.37,1300.0,198.351,198.8127,198.3019,198.8127,1300.0
2024-10-29 12:50:00,202.25,202.82,202.25,202.81,3005.0,198.6948,199.2548,198.6948,199.245,3005.0
2024-10-29 12:55:00,202.87,203.22,202.87,202.89,1572.0,199.3039,199.6478,199.3039,199.3236,1572.0
2024-10-29 13:00:00,202.89,203.15,202.82,203.03,2441.0,199.3236,199.579,199.2548,199.4611,2441.0
2024-10-29 13:05:00,202.84,203.18,202.82,202.96,900.0,199.2745,199.6085,199.2548,199.3924,900.0
2024-10-29 13:10:00,202.92,202.92,202.84,202.91,347.0,199.3531,199.3531,199.2745,199.3432,347.0
2024-10-29 13:15:00,202.9,202.9,202.67,202.81,1329.0,199.3334,199.3334,199.1075,199.245,1329.0
2024-10-29 13:20:00,202.97,203.06,202.57,202.88,2028.0,199.4022,199.4906,199.0092,199.3138,2028.0
2024-10-29 13:25:00,202.8,202.83,202.8,202.82,200.0,199.2352,199.2646,199.2352,199.2548,200.0
2024-10-29 13:30:00,202.77,202.77,202.42,202.42,519.0,199.2057,199.2057,198.8618,198.8618,519.0
2024-10-29 13:35:00,202.65,202.65,202.32,202.36,832.0,199.0878,199.0878,198.7636,198.8029,832.0
2024-10-29 13:40:00,202.36,202.37,202.22,202.25,2106.0,198.8029,198.8127,198.6654,198.6948,2106.0
2024-10-29 13:45:00,202.2,202.42,202.2,202.36,2404.0,198.6457,198.8618,198.6457,198.8029,2404.0
2024-10-29 13:50:00,202.4,202.42,201.94,201.94,5426.0,198.8422,198.8618,198.3903,198.3903,5426.0
2024-10-29 13:55:00,202.12,202.2,202.02,202.14,1640.0,198.5671,198.6457,198.4689,198.5868,1640.0
2024-10-29 14:00:00,202.14,202.53,202.03,202.28,4814.0,198.5868,198.9699,198.4787,198.7243,4814.0
2024-10-29 14:05:00,202.28,202.53,202.19,202.31,3449.0,198.7243,198.9699,198.6359,198.7538,3449.0
2024-10-29 14:10:00,202.39,202.5,202.24,202.49,1005.0,198.8324,198.9404,198.685,198.9306,1005.0
2024-10-29 14:15:00,202.39,202.56,202.39,202.56,622.0,198.8324,198.9994,198.8324,198.9994,622.0
2024-10-29 14:20:00,202.54,202.88,202.44,202.88,8516.0,198.9797,199.3138,198.8815,199.3138,8516.0
2024-10-29 14:25:00,202.75,202.76,202.75,202.75,541.0,199.186,199.1959,199.186,199.186,541.0
2024-10-29 14:30:00,202.75,202.92,202.75,202.9,2600.0,199.186,199.3531,199.186,199.3334,2600.0
2024-10-29 14:35:00,202.92,203.01,202.91,203.01,1059.0,199.3531,199.4415,199.3432,199.4415,1059.0
2024-10-29 14:40:00,203.04,203.04,202.9,203.01,500.0,199.4709,199.4709,199.3334,199.4415,500.0
2024-10-29 14:45:00,202.91,202.99,202.62,202.62,2153.0,199.3432,199.4218,199.0583,199.0583,2153.0
2024-10-29 14:50:00,202.58,202.61,202.53,202.61,934.0,199.019,199.0485,198.9699,199.0485,934.0
2024-10-29 14:55:00,202.6,202.7,202.34,202.34,5589.0,199.0387,199.1369,198.7833,198.7833,5589.0
2024-10-29 15:00:00,202.39,202.39,201.96,202.11,1500.0,198.8324,198.8324,198.4099,198.5573,1500.0
2024-10-29 15:05:00,202.11,202.21,202.04,202.15,920.0,198.5573,198.6555,198.4885,198.5966,920.0
2024-10-29 15:10:00,202.2,202.49,202.2,202.4,5947.0,198.6457,198.9306,198.6457,198.8422,5947.0
2024-10-29 15:15:00,202.37,202.5,202.36,202.43,4294.0,198.8127,198.9404,198.8029,198.8717,4294.0
2024-10-29 15:20:00,202.33,202.45,202.33,202.44,1100.0,198.7734,198.8913,198.7734,198.8815,1100.0
2024-10-29 15:25:00,202.39,202.45,202.26,202.45,2460.0,198.8324,198.8913,198.7047,198.8913,2460.0
2024-10-29 15:30:00,202.39,202.59,202.33,202.56,5870.0,198.8324,199.0289,198.7734,198.9994,5870.0
2024-10-29 15:35:00,202.59,202.87,202.58,202.84,1711.0,199.0289,199.3039,199.019,199.2745,1711.0
2024-10-29 15:40:00,202.85,203.19,202.74,203.19,6580.0,199.2843,199.6183,199.1762,199.6183,6580.0
2024-10-29 15:45:00,203.12,203.13,202.92,203.08,6862.0,199.5495,199.5594,199.3531,199.5102,6862.0
2024-10-29 15:50:00,203.2,203.35,202.84,202.99,9014.0,199.6281,199.7755,199.2745,199.4218,9014.0
2024-10-29 15:55:00,202.89,202.98,202.09,202.13,39325.0,199.3236,199.412,198.5376,198.5769,39325.0
2024-10-30 09:30:00,201.92,201.92,200.89,201.0,3865.0,198.3706,198.3706,197.3587,197.4668,3865.0
2024-10-30 09:35:00,201.0,201.0,201.0,201.0,0.0,197.4668,197.4668,197.4668,197.4668,0.0
2024-10-30 09:40:00,201.44,201.48,200.55,201.18,5063.0,197.8991,197.9384,197.0247,197.6436,5063.0
2024-10-30 09:45:00,201.5,203.61,201.18,203.61,2298.0,197.958,200.0309,197.6436,200.0309,2298.0
2024-10-30 09:50:00,203.37,203.5,203.04,203.49,2627.0,199.7951,199.9229,199.4709,199.913,2627.0
2024-10-30 09:55:00,203.68,204.44,203.67,203.71,2720.0,200.0997,200.8463,200.0899,200.1292,2720.0
2024-10-30 10:00:00,204.08,204.4,203.78,204.4,1225.0,200.4927,200.807,200.1979,200.807,1225.0
2024-10-30 10:05:00,204.3,204.49,203.15,203.15,2269.0,200.7088,200.8955,199.579,199.579,2269.0
2024-10-30 10:10:00,203.39,203.98,203.12,203.98,3606.0,199.8148,200.3944,199.5495,200.3944,3606.0
2024-10-30 10:15:00,203.95,204.2,203.73,203.73,1103.0,200.365,200.6106,200.1488,200.1488,1103.0
2024-10-30 10:20:00,203.47,203.59,203.01,203.59,2219.0,199.8934,200.0113,199.4415,200.0113,2219.0
2024-10-30 10:25:00,203.47,203.47,203.24,203.35,1100.0,199.8934,199.8934,199.6674,199.7755,1100.0
2024-10-30 10:30:00,203.38,203.38,202.95,202.98,1393.0,199.805,199.805,199.3825,199.412,1393.0
2024-10-30 10:35:00,202.85,203.04,202.84,203.04,400.0,199.2843,199.4709,199.2745,199.4709,400.0
2024-10-30 10:40:00,203.09,203.62,203.09,203.62,2688.0,199.5201,200.0408,199.5201,200.0408,2688.0
2024-10-30 10:45:00,203.5,203.58,203.33,203.58,2175.0,199.9229,200.0015,199.7559,200.0015,2175.0
2024-10-30 10:50:00,203.69,203.69,203.37,203.44,788.0,200.1095,200.1095,199.7951,199.8639,788.0
2024-10-30 10:55:00,203.61,203.85,203.56,203.75,1200.0,200.0309,200.2667,199.9818,200.1685,1200.0
2024-10-30 11:00:00,203.76,203.76,203.45,203.48,2108.0,200.1783,200.1783,199.8737,199.9032,2108.0
2024-10-30 11:05:00,203.53,203.85,203.32,203.32,4698.0,199.9523,200.2667,199.746,199.746,4698.0
2024-10-30 11:10:00,203.25,203.25,203.09,203.1,536.0,199.6773,199.6773,199.5201,199.5299,536.0
2024-10-30 11:15:00,202.94,203.11,202.85,202.91,2701.0,199.3727,199.5397,199.2843,199.3432,2701.0
2024-10-30 11:20:00,202.92,202.92,202.34,202.34,3001.0,199.3531,199.3531,198.7833,198.7833,3001.0
2024-10-30 11:25:00,202.17,202.2,202.11,202.13,1400.0,198.6162,198.6457,198.5573,198.5769,1400.0
2024-10-30 11:30:00,202.24,202.85,202.24,202.84,3648.0,198.685,199.2843,198.685,199.2745,3648.0
2024-10-30 11:35:00,202.77,203.07,202.77,202.95,1400.0,199.2057,199.5004,199.2057,199.3825,1400.0
2024-10-30 11:40:00,203.23,203.77,203.22,203.77,3047.0,199.6576,200.1881,199.6478,200.1881,3047.0
2024-10-30 11:45:00,203.75,203.94,203.56,203.67,3352.0,200.1685,200.3551,199.9818,200.0899,3352.0
2024-10-30 11:50:00,203.66,203.88,203.6,203.88,1689.0,200.0801,200.2962,200.0211,200.2962,1689.0
2024-10-30 11:55:00,203.58,203.74,203.5,203.74,1322.0,200.0015,200.1586,199.9229,200.1586,1322.0
2024-10-30 12:00:00,203.75,203.87,203.55,203.67,2119.0,200.1685,200.2864,199.972,200.0899,2119.0
2024-10-30 12:05:00,203.52,203.58,203.4,203.43,2042.0,199.9425,200.0015,199.8246,199.8541,2042.0
2024-10-30 12:10:00,203.31,203.37,202.91,202.91,1883.0,199.7362,199.7951,199.3432,199.3432,1883.0
2024-10-30 12:15:00,202.88,203.43,202.88,203.23,2284.0,199.3138,199.8541,199.3138,199.6576,2284.0
2024-10-30 12:20:00,203.24,203.24,203.22,203.24,300.0,199.6674,199.6674,199.6478,199.6674,300.0
2024-10-30 12:25:00,203.23,203.37,203.07,203.29,2222.0,199.6576,199.7951,199.5004,199.7166,2222.0
2024-10-30 12:30:00,203.23,203.23,203.1,203.23,550.0,199.6576,199.6576,199.5299,199.6576,550.0
2024-10-30 12:35:00,203.23,203.23,203.01,203.01,1572.0,199.6576,199.6576,199.4415,199.4415,1572.0
2024-10-30 12:40:00,203.04,203.11,203.04,203.11,200.0,199.4709,199.5397,199.4709,199.5397,200.0
2024-10-30 12:45:00,203.04,203.04,202.9,202.96,714.0,199.4709,199.4709,199.3334,199.3924,714.0
2024-10-30 12:50:00,203.0,203.01,202.76,202.77,1105.0,199.4317,199.4415,199.1959,199.2057,1105.0
2024-10-30 12:55:00,202.76,202.76,202.44,202.56,3092.0,199.1959,199.1959,198.8815,198.9994,3092.0
2024-10-30 13:00:00,202.51,202.52,202.51,202.52,1000.0,198.9503,198.9601,198.9503,198.9601,1000.0
2024-10-30 13:05:00,202.52,202.94,202.51,202.86,2600.0,198.9601,199.3727,198.9503,199.2941,2600.0
2024-10-30 13:10:00,202.99,203.16,202.95,203.08,1200.0,199.4218,199.5888,199.3825,199.5102,1200.0
2024-10-30 13:15:00,203.1,203.44,203.05,203.28,2768.0,199.5299,199.8639,199.4808,199.7067,2768.0
2024-10-30 13:20:00,203.3,203.3,203.07,203.12,986.0,199.7264,199.7264,199.5004,199.5495,986.0
2024-10-30 13:25:00,202.86,202.92,202.7,202.75,1208.0,199.2941,199.3531,199.1369,199.186,1208.0
2024-10-30 13:30:00,202.49,202.52,202.19,202.19,709.0,198.9306,198.9601,198.6359,198.6359,709.0
2024-10-30 13:35:00,202.05,202.74,201.97,202.74,5227.0,198.4984,199.1762,198.4198,199.1762,5227.0
2024-10-30 13:40:00,202.65,202.65,202.33,202.33,1817.0,199.0878,199.0878,198.7734,198.7734,1817.0
2024-10-30 13:45:00,202.3,202.31,202.3,202.31,283.0,198.744,198.7538,198.744,198.7538,283.0
2024-10-30 13:50:00,202.4,202.4,202.21,202.22,300.0,198.8422,198.8422,198.6555,198.6654,300.0
2024-10-30 13:55:00,202.18,202.22,202.18,202.18,409.0,198.6261,198.6654,198.6261,198.6261,409.0
2024-10-30 14:00:00,202.16,202.35,202.15,202.35,1549.0,198.6064,198.7931,198.5966,198.7931,1549.0
2024-10-30 14:05:00,202.46,202.68,202.36,202.68,599.0,198.9011,199.1173,198.8029,199.1173,599.0
2024-10-30 14:10:00,202.69,202.69,202.44,202.49,1536.0,199.1271,199.1271,198.8815,198.9306,1536.0
2024-10-30 14:15:00,202.38,202.45,202.3,202.3,1406.0,198.8226,198.8913,198.744,198.744,1406.0
2024-10-30 14:20:00,202.33,202.33,202.05,202.12,2452.0,198.7734,198.7734,198.4984,198.5671,2452.0
2024-10-30 14:25:00,202.08,202.65,202.02,202.65,4808.0,198.5278,199.0878,198.4689,199.0878,4808.0
2024-10-30 14:30:00,202.44,202.57,202.12,202.12,4374.0,198.8815,199.0092,198.5671,198.5671,4374.0
2024-10-30 14:35:00,202.0,202.24,201.99,202.02,1600.0,198.4492,198.685,198.4394,198.4689,1600.0
2024-10-30 14:40:00,201.82,201.85,201.79,201.81,1037.0,198.2724,198.3019,198.2429,198.2626,1037.0
2024-10-30 14:45:00,201.81,201.81,201.39,201.39,1759.0,198.2626,198.2626,197.85,197.85,1759.0
2024-10-30 14:50:00,201.47,201.47,201.41,201.47,1201.0,197.9285,197.9285,197.8696,197.9285,1201.0
2024-10-30 14:55:00,201.64,201.71,201.57,201.6,2714.0,198.0956,198.1643,198.0268,198.0563,2714.0
2024-10-30 15:00:00,201.51,201.51,201.44,201.47,320.0,197.9678,197.9678,197.8991,197.9285,320.0
2024-10-30 15:05:00,201.43,201.46,201.43,201.46,800.0,197.8893,197.9187,197.8893,197.9187,800.0
2024-10-30 15:10:00,201.34,201.53,201.33,201.53,1719.0,197.8008,197.9875,197.791,197.9875,1719.0
2024-10-30 15:15:00,201.33,201.33,200.98,201.01,3563.0,197.791,197.791,197.4472,197.4766,3563.0
2024-10-30 15:20:00,201.18,201.27,201.09,201.27,2243.0,197.6436,197.7321,197.5552,197.7321,2243.0
2024-10-30 15:25:00,201.18,201.25,201.1,201.1,1024.0,197.6436,197.7124,197.5651,197.5651,1024.0
2024-10-30 15:30:00,201.22,201.5,201.15,201.21,9655.0,197.6829,197.958,197.6142,197.6731,9655.0
2024-10-30 15:35:00,201.19,201.21,200.89,201.06,23066.0,197.6535,197.6731,197.3587,197.5258,23066.0
2024-10-30 15:40:00,201.09,201.29,200.96,200.99,4481.0,197.5552,197.7517,197.4275,197.457,4481.0
2024-10-30 15:45:00,200.85,201.0,200.59,200.78,6080.0,197.3194,197.4668,197.064,197.2507,6080.0
2024-10-30 15:50:00,200.82,201.25,200.82,200.9,11575.0,197.29,197.7124,197.29,197.3686,11575.0
2024-10-30 15:55:00,200.84,201.01,200.44,200.77,55104.0,197.3096,197.4766,196.9167,197.2409,55104.0
2024-10-31 09:30:00,199.49,200.6,199.49,200.42,5521.0,195.9834,197.0738,195.9834,196.897,5521.0
2024-10-31 09:35:00,199.83,199.83,198.56,199.36,2362.0,196.3174,196.3174,195.0697,195.8556,2362.0
2024-10-31 09:40:00,199.16,199.32,198.55,199.19,4812.0,195.6592,195.8163,195.0599,195.6886,4812.0
2024-10-31 09:45:00,198.9,199.03,198.23,198.23,1419.0,195.4037,195.5314,194.7455,194.7455,1419.0
2024-10-31 09:50:00,198.5,198.53,197.59,197.92,3338.0,195.0108,195.0402,194.1168,194.4409,3338.0
2024-10-31 09:55:00,197.92,198.82,197.91,198.82,2667.0,194.4409,195.3251,194.4311,195.3251,2667.0
2024-10-31 10:00:00,199.09,199.09,198.4,198.4,1398.0,195.5904,195.5904,194.9125,194.9125,1398.0
2024-10-31 10:05:00,198.32,198.71,198.2,198.7,2970.0,194.8339,195.2171,194.716,195.2072,2970.0
2024-10-31 10:10:00,198.49,198.49,198.13,198.25,1241.0,195.0009,195.0009,194.6473,194.7651,1241.0
2024-10-31 10:15:00,198.28,199.21,198.23,199.0,5897.0,194.7946,195.7083,194.7455,195.502,5897.0
2024-10-31 10:20:00,198.79,198.79,198.21,198.24,2600.0,195.2957,195.2957,194.7259,194.7553,2600.0
2024-10-31 10:25:00,198.13,198.13,197.37,197.45,1531.0,194.6473,194.6473,193.9006,193.9792,1531.0
2024-10-31 10:30:00,197.45,198.01,197.45,197.84,1800.0,193.9792,194.5294,193.9792,194.3624,1800.0
2024-10-31 10:35:00,197.81,198.18,197.76,197.89,1994.0,194.3329,194.6964,194.2838,194.4115,1994.0
2024-10-31 10:40:00,197.69,197.7,196.93,197.02,4850.0,194.215,194.2248,193.4684,193.5568,4850.0
2024-10-31 10:45:00,197.03,197.04,196.76,196.91,6045.0,193.5666,193.5764,193.3013,193.4487,6045.0
2024-10-31 10:50:00,196.87,196.94,196.5,196.5,6997.0,193.4094,193.4782,193.0459,193.0459,6997.0
2024-10-31 10:55:00,196.39,196.72,196.33,196.59,5091.0,192.9378,193.262,192.8789,193.1343,5091.0
2024-10-31 11:00:00,196.53,196.54,196.13,196.2,3739.0,193.0754,193.0852,192.6824,192.7512,3739.0
2024-10-31 11:05:00,196.26,196.76,196.26,196.76,1932.0,192.8101,193.3013,192.8101,193.3013,1932.0
2024-10-31 11:10:00,196.9,197.14,196.76,197.09,2510.0,193.4389,193.6747,193.3013,193.6255,2510.0
2024-10-31 11:15:00,197.23,197.55,197.2,197.53,1706.0,193.7631,194.0775,193.7336,194.0578,1706.0
2024-10-31 11:20:00,197.53,198.98,197.53,198.5,3818.0,194.0578,195.4823,194.0578,195.0108,3818.0
2024-10-31 11:25:00,198.5,198.51,197.67,197.67,4450.0,195.0108,195.0206,194.1953,194.1953,4450.0
2024-10-31 11:30:00,197.92,197.92,197.68,197.71,723.0,194.4409,194.4409,194.2052,194.2346,723.0
2024-10-31 11:35:00,197.69,197.88,197.52,197.56,1120.0,194.215,194.4017,194.048,194.0873,1120.0
2024-10-31 11:40:00,197.55,197.61,197.5,197.61,615.0,194.0775,194.1364,194.0283,194.1364,615.0
2024-10-31 11:45:00,197.51,197.51,197.24,197.24,743.0,194.0382,194.0382,193.7729,193.7729,743.0
2024-10-31 11:50:00,197.28,197.53,197.21,197.33,7570.0,193.8122,194.0578,193.7434,193.8613,7570.0
2024-10-31 11:55:00,197.35,197.47,197.25,197.28,2067.0,193.881,193.9989,193.7827,193.8122,2067.0
2024-10-31 12:00:00,197.27,197.32,196.85,196.85,2100.0,193.8024,193.8515,193.3898,193.3898,2100.0
2024-10-31 12:05:00,196.76,196.8,196.74,196.74,1180.0,193.3013,193.3406,193.2817,193.2817,1180.0
2024-10-31 12:10:00,196.84,197.05,196.74,196.91,4909.0,193.3799,193.5862,193.2817,193.4487,4909.0
2024-10-31 12:15:00,197.09,197.09,197.01,197.01,400.0,193.6255,193.6255,193.5469,193.5469,400.0
2024-10-31 12:20:00,196.99,197.15,196.87,197.06,9704.0,193.5273,193.6845,193.4094,193.5961,9704.0
2024-10-31 12:25:00,197.04,197.09,197.04,197.09,400.0,193.5764,193.6255,193.5764,193.6255,400.0
2024-10-31 12:30:00,197.09,197.6,197.09,197.45,2336.0,193.6255,194.1266,193.6255,193.9792,2336.0
2024-10-31 12:35:00,197.5,197.5,197.35,197.38,719.0,194.0283,194.0283,193.881,193.9104,719.0
2024-10-31 12:40:00,197.28,197.45,197.23,197.39,2177.0,193.8122,193.9792,193.7631,193.9203,2177.0
2024-10-31 12:45:00,197.36,197.36,197.35,197.36,100.0,193.8908,193.8908,193.881,193.8908,100.0
2024-10-31 12:50:00,197.12,197.37,197.12,197.37,341.0,193.655,193.9006,193.655,193.9006,341.0
2024-10-31 12:55:00,197.16,197.29,197.1,197.13,753.0,193.6943,193.822,193.6354,193.6648,753.0
2024-10-31 13:00:00,197.29,197.38,196.89,197.01,11069.0,193.822,193.9104,193.4291,193.5469,11069.0
2024-10-31 13:05:00,197.0,197.57,197.0,197.45,9035.0,193.5371,194.0971,193.5371,193.9792,9035.0
2024-10-31 13:10:00,197.35,197.79,197.35,197.58,8222.0,193.881,194.3132,193.881,194.1069,8222.0
2024-10-31 13:15:00,197.59,197.6,197.35,197.55,3282.0,194.1168,194.1266,193.881,194.0775,3282.0
2024-10-31 13:20:00,197.6,197.9,197.56,197.75,2360.0,194.1266,194.4213,194.0873,194.2739,2360.0
2024-10-31 13:25:00,197.84,197.84,197.36,197.46,4159.0,194.3624,194.3624,193.8908,193.989,4159.0
2024-10-31 13:30:00,197.54,197.54,197.12,197.2,1884.0,194.0676,194.0676,193.655,193.7336,1884.0
2024-10-31 13:35:00,197.37,197.52,197.19,197.2,2029.0,193.9006,194.048,193.7238,193.7336,2029.0
2024-10-31 13:40:00,197.08,197.08,196.57,196.57,2354.0,193.6157,193.6157,193.1147,193.1147,2354.0
2024-10-31 13:45:00,196.65,196.88,196.51,196.8,7982.0,193.1933,193.4192,193.0557,193.3406,7982.0
2024-10-31 13:50:00,196.79,196.82,196.5,196.82,1934.0,193.3308,193.3603,193.0459,193.3603,1934.0
2024-10-31 13:55:00,196.8,196.81,196.45,196.53,7275.0,193.3406,193.3505,192.9968,193.0754,7275.0
2024-10-31 14:00:00,196.6,197.05,196.57,196.88,3551.0,193.1442,193.5862,193.1147,193.4192,3551.0
2024-10-31 14:05:00,197.0,197.03,196.48,196.48,4052.0,193.5371,193.5666,193.0263,193.0263,4052.0
2024-10-31 14:10:00,196.53,196.6,196.52,196.59,2000.0,193.0754,193.1442,193.0656,193.1343,2000.0
2024-10-31 14:15:00,196.65,196.65,196.23,196.27,4606.0,193.1933,193.1933,192.7807,192.82,4606.0
2024-10-31 14:20:00,196.25,196.47,196.25,196.47,4976.0,192.8003,193.0164,192.8003,193.0164,4976.0
2024-10-31 14:25:00,196.37,196.61,196.29,196.33,1200.0,192.9182,193.154,192.8396,192.8789,1200.0
2024-10-31 14:30:00,196.39,196.45,196.09,196.19,3986.0,192.9378,192.9968,192.6431,192.7414,3986.0
2024-10-31 14:35:00,196.22,196.76,196.21,196.63,4700.0,192.7708,193.3013,192.761,193.1736,4700.0
2024-10-31 14:40:00,196.76,196.82,196.59,196.73,1609.0,193.3013,193.3603,193.1343,193.2719,1609.0
2024-10-31 14:45:00,196.73,196.78,196.5,196.51,1753.0,193.2719,193.321,193.0459,193.0557,1753.0
2024-10-31 14:50:00,196.63,196.9,196.34,196.81,3879.0,193.1736,193.4389,192.8887,193.3505,3879.0
2024-10-31 14:55:00,196.76,197.04,196.67,196.91,2679.0,193.3013,193.5764,193.2129,193.4487,2679.0
2024-10-31 15:00:00,196.86,196.86,196.55,196.74,1911.0,193.3996,193.3996,193.095,193.2817,1911.0
2024-10-31 15:05:00,196.67,197.13,196.67,197.1,3873.0,193.2129,193.6648,193.2129,193.6354,3873.0
2024-10-31 15:10:00,197.1,197.28,197.04,197.2,2174.0,193.6354,193.8122,193.5764,193.7336,2174.0
2024-10-31 15:15:00,197.28,197.28,197.01,197.16,5507.0,193.8122,193.8122,193.5469,193.6943,5507.0
2024-10-31 15:20:00,197.18,197.25,197.01,197.04,5093.0,193.714,193.7827,193.5469,193.5764,5093.0
2024-10-31 15:25:00,197.04,197.1,196.95,196.97,3933.0,193.5764,193.6354,193.488,193.5076,3933.0
2024-10-31 15:30:00,196.93,196.93,196.65,196.88,4816.0,193.4684,193.4684,193.1933,193.4192,4816.0
2024-10-31 15:35:00,196.81,196.85,196.67,196.78,3673.0,193.3505,193.3898,193.2129,193.321,3673.0
2024-10-31 15:40:00,196.78,196.94,196.61,196.66,8073.0,193.321,193.4782,193.154,193.2031,8073.0
2024-10-31 15:45:00,196.65,197.15,196.42,197.11,16778.0,193.1933,193.6845,192.9673,193.6452,16778.0
2024-10-31 15:50:00,197.15,197.28,196.38,196.47,24965.0,193.6845,193.8122,192.928,193.0164,24965.0
2024-10-31 15:55:00,196.49,196.59,195.78,195.78,78017.0,193.0361,193.1343,192.3386,192.3386,78017.0
2024-11-01 09:30:00,196.86,197.23,196.86,197.15,3591.0,193.3996,193.7631,193.3996,193.6845,3591.0
2024-11-01 09:35:00,196.43,197.45,196.1,197.35,7829.0,192.9771,193.9792,192.6529,193.881,7829.0
2024-11-01 09:40:00,197.35,197.97,196.66,196.77,5146.0,193.881,194.4901,193.2031,193.3112,5146.0
2024-11-01 09:45:00,196.5,196.67,195.55,196.2,11282.0,193.0459,193.2129,192.1126,192.7512,11282.0
2024-11-01 09:50:00,196.01,196.58,195.0,195.21,5715.0,192.5645,193.1245,191.5723,191.7786,5715.0
2024-11-01 09:55:00,195.09,196.23,195.09,195.5,4520.0,191.6607,192.7807,191.6607,192.0635,4520.0
2024-11-01 10:00:00,195.16,195.16,192.68,193.18,43054.0,191.7295,191.7295,189.2931,189.7843,43054.0
2024-11-01 10:05:00,192.97,194.19,192.72,194.03,46042.0,189.578,190.7765,189.3324,190.6193,46042.0
2024-11-01 10:10:00,193.93,194.32,193.02,194.0,31038.0,190.5211,190.9042,189.6271,190.5899,31038.0
2024-11-01 10:15:00,193.98,195.21,192.88,193.47,108478.0,190.5702,191.7786,189.4895,190.0692,108478.0
2024-11-01 10:20:00,193.5,193.65,192.67,193.42,62223.0,190.0986,190.246,189.2832,190.0201,62223.0
2024-11-01 10:25:00,193.4,193.93,193.4,193.93,5811.0,190.0004,190.5211,190.0004,190.5211,5811.0
2024-11-01 10:30:00,193.77,194.21,193.34,194.16,14202.0,190.3639,190.7962,189.9415,190.747,14202.0
2024-11-01 10:35:00,194.23,194.61,193.46,193.95,16544.0,190.8158,191.1891,190.0593,190.5407,16544.0
2024-11-01 10:40:00,194.15,194.36,193.78,194.21,4578.0,190.7372,190.9435,190.3737,190.7962,4578.0
2024-11-01 10:45:00,194.42,194.47,193.68,194.06,3451.0,191.0025,191.0516,190.2755,190.6488,3451.0
2024-11-01 10:50:00,194.13,194.13,193.47,194.09,2982.0,190.7176,190.7176,190.0692,190.6783,2982.0
2024-11-01 10:55:00,194.34,194.91,194.21,194.72,3413.0,190.9239,191.4839,190.7962,191.2972,3413.0
2024-11-01 11:00:00,194.65,194.65,194.34,194.46,1268.0,191.2284,191.2284,190.9239,191.0418,1268.0
2024-11-01 11:05:00,194.4,194.73,194.13,194.13,4250.0,190.9828,191.307,190.7176,190.7176,4250.0
2024-11-01 11:10:00,194.19,194.35,194.18,194.34,1476.0,190.7765,190.9337,190.7667,190.9239,1476.0
2024-11-01 11:15:00,194.37,194.44,194.21,194.21,500.0,190.9534,191.0221,190.7962,190.7962,500.0
2024-11-01 11:20:00,194.19,194.52,194.19,194.43,1500.0,190.7765,191.1007,190.7765,191.0123,1500.0
2024-11-01 11:25:00,194.59,194.7,194.48,194.7,1293.0,191.1695,191.2776,191.0614,191.2776,1293.0
2024-11-01 11:30:00,194.62,194.66,194.2,194.2,4507.0,191.199,191.2383,190.7863,190.7863,4507.0
2024-11-01 11:35:00,194.49,194.53,194.22,194.53,2532.0,191.0712,191.1105,190.806,191.1105,2532.0
2024-11-01 11:40:00,194.52,195.0,194.26,194.38,5725.0,191.1007,191.5723,190.8453,190.9632,5725.0
2024-11-01 11:45:00,194.4,194.41,193.76,193.89,4427.0,190.9828,190.9926,190.3541,190.4818,4427.0
2024-11-01 11:50:00,193.89,193.96,193.54,193.92,6960.0,190.4818,190.5506,190.1379,190.5113,6960.0
2024-11-01 11:55:00,193.92,194.61,193.92,194.38,7443.0,190.5113,191.1891,190.5113,190.9632,7443.0
2024-11-01 12:00:00,194.4,195.08,194.34,195.08,2082.0,190.9828,191.6509,190.9239,191.6509,2082.0
2024-11-01 12:05:00,195.09,195.22,194.95,194.95,800.0,191.6607,191.7884,191.5232,191.5232,800.0
2024-11-01 12:10:00,195.0,195.01,195.0,195.0,200.0,191.5723,191.5821,191.5723,191.5723,200.0
2024-11-01 12:15:00,195.01,195.01,194.49,194.75,2894.0,191.5821,191.5821,191.0712,191.3267,2894.0
2024-11-01 12:20:00,194.75,194.75,194.74,194.75,300.0,191.3267,191.3267,191.3168,191.3267,300.0
2024-11-01 12:25:00,194.77,194.84,194.73,194.73,600.0,191.3463,191.4151,191.307,191.307,600.0
2024-11-01 12:30:00,194.7,194.71,194.52,194.7,1503.0,191.2776,191.2874,191.1007,191.2776,1503.0
2024-11-01 12:35:00,194.85,194.85,193.93,194.07,7940.0,191.4249,191.4249,190.5211,190.6586,7940.0
2024-11-01 12:40:00,193.72,193.87,193.31,193.31,2450.0,190.3148,190.4621,189.912,189.912,2450.0
2024-11-01 12:45:00,193.39,193.66,193.36,193.37,2560.0,189.9906,190.2558,189.9611,189.9709,2560.0
2024-11-01 12:50:00,193.58,193.6,193.37,193.54,3678.0,190.1772,190.1969,189.9709,190.1379,3678.0
2024-11-01 12:55:00,193.55,193.85,193.54,193.65,7693.0,190.1478,190.4425,190.1379,190.246,7693.0
2024-11-01 13:00:00,193.65,193.67,193.49,193.67,1560.0,190.246,190.2657,190.0888,190.2657,1560.0
2024-11-01 13:05:00,193.67,193.74,193.37,193.53,3993.0,190.2657,190.3344,189.9709,190.1281,3993.0
2024-11-01 13:10:00,193.51,194.03,193.21,194.03,9397.0,190.1085,190.6193,189.8137,190.6193,9397.0
2024-11-01 13:15:00,194.11,194.6,194.1,194.59,1915.0,190.6979,191.1793,190.6881,191.1695,1915.0
2024-11-01 13:20:00,194.58,195.17,194.47,195.17,11450.0,191.1597,191.7393,191.0516,191.7393,11450.0
2024-11-01 13:25:00,195.17,195.62,194.47,194.78,12181.0,191.7393,192.1814,191.0516,191.3561,12181.0
2024-11-01 13:30:00,194.65,194.65,193.67,194.59,19276.0,191.2284,191.2284,190.2657,191.1695,19276.0
2024-11-01 13:35:00,194.38,194.59,194.03,194.22,1268.0,190.9632,191.1695,190.6193,190.806,1268.0
2024-11-01 13:40:00,194.01,194.17,193.91,194.12,2107.0,190.5997,190.7569,190.5014,190.7077,2107.0
2024-11-01 13:45:00,194.35,194.66,194.25,194.52,1307.0,190.9337,191.2383,190.8355,191.1007,1307.0
2024-11-01 13:50:00,194.74,194.99,194.61,194.99,1000.0,191.3168,191.5625,191.1891,191.5625,1000.0
2024-11-01 13:55:00,195.01,195.02,194.59,194.68,5900.0,191.5821,191.5919,191.1695,191.2579,5900.0
2024-11-01 14:00:00,194.91,195.25,194.91,195.13,2186.0,191.4839,191.8179,191.4839,191.7,2186.0
2024-11-01 14:05:00,195.42,195.42,195.05,195.11,1032.0,191.9849,191.9849,191.6214,191.6803,1032.0
2024-11-01 14:10:00,195.06,195.25,194.96,194.98,2528.0,191.6312,191.8179,191.533,191.5526,2528.0
2024-11-01 14:15:00,195.08,195.11,194.98,195.11,987.0,191.6509,191.6803,191.5526,191.6803,987.0
2024-11-01 14:20:00,195.08,195.41,194.9,195.41,3474.0,191.6509,191.9751,191.474,191.9751,3474.0
2024-11-01 14:25:00,195.49,195.65,195.01,195.03,4342.0,192.0537,192.2109,191.5821,191.6018,4342.0
2024-11-01 14:30:00,195.03,195.04,194.91,194.94,5000.0,191.6018,191.6116,191.4839,191.5133,5000.0
2024-11-01 14:35:00,194.98,195.13,194.71,194.78,1700.0,191.5526,191.7,191.2874,191.3561,1700.0
2024-11-01 14:40:00,194.72,194.82,194.61,194.67,1410.0,191.2972,191.3954,191.1891,191.2481,1410.0
2024-11-01 14:45:00,194.67,194.67,194.16,194.17,1652.0,191.2481,191.2481,190.747,190.7569,1652.0
2024-11-01 14:50:00,194.2,194.46,194.2,194.31,1388.0,190.7863,191.0418,190.7863,190.8944,1388.0
2024-11-01 14:55:00,194.32,194.48,194.3,194.3,2254.0,190.9042,191.0614,190.8846,190.8846,2254.0
2024-11-01 15:00:00,194.34,194.7,194.33,194.55,5880.0,190.9239,191.2776,190.9141,191.1302,5880.0
2024-11-01 15:05:00,194.42,194.61,194.02,194.3,12925.0,191.0025,191.1891,190.6095,190.8846,12925.0
2024-11-01 15:10:00,194.41,194.71,194.41,194.5,2013.0,190.9926,191.2874,190.9926,191.0811,2013.0
2024-11-01 15:15:00,194.5,194.51,194.06,194.25,1600.0,191.0811,191.0909,190.6488,190.8355,1600.0
2024-11-01 15:20:00,194.25,194.35,194.05,194.27,4317.0,190.8355,190.9337,190.639,190.8551,4317.0
2024-11-01 15:25:00,194.27,194.38,194.1,194.26,2800.0,190.8551,190.9632,190.6881,190.8453,2800.0
2024-11-01 15:30:00,194.26,194.37,193.83,194.03,8878.0,190.8453,190.9534,190.4228,190.6193,8878.0
2024-11-01 15:35:00,194.03,194.27,194.02,194.03,4733.0,190.6193,190.8551,190.6095,190.6193,4733.0
2024-11-01 15:40:00,194.01,194.3,193.95,194.2,14102.0,190.5997,190.8846,190.5407,190.7863,14102.0
2024-11-01 15:45:00,194.14,194.41,194.09,194.13,7019.0,190.7274,190.9926,190.6783,190.7176,7019.0
2024-11-01 15:50:00,194.09,194.34,193.59,194.34,19988.0,190.6783,190.9239,190.1871,190.9239,19988.0
2024-11-01 15:55:00,194.34,194.36,193.63,193.71,70213.0,190.9239,190.9435,190.2264,190.305,70213.0
2024-11-04 09:30:00,194.18,196.41,194.08,196.32,13128.0,190.7667,192.9575,190.6684,192.8691,13128.0
2024-11-04 09:35:00,196.23,196.29,196.16,196.29,419.0,192.7807,192.8396,192.7119,192.8396,419.0
2024-11-04 09:40:00,196.33,197.15,196.32,196.63,6954.0,192.8789,193.6845,192.8691,193.1736,6954.0
2024-11-04 09:45:00,196.71,197.78,196.32,197.0,5728.0,193.2522,194.3034,192.8691,193.5371,5728.0
2024-11-04 09:50:00,196.99,197.66,196.8,197.64,10093.0,193.5273,194.1855,193.3406,194.1659,10093.0
2024-11-04 09:55:00,198.08,198.62,198.07,198.62,3099.0,194.5981,195.1286,194.5883,195.1286,3099.0
2024-11-04 10:00:00,198.53,199.5,198.51,199.35,5717.0,195.0402,195.9932,195.0206,195.8458,5717.0
2024-11-04 10:05:00,199.38,199.38,198.97,198.97,4284.0,195.8753,195.8753,195.4725,195.4725,4284.0
2024-11-04 10:10:00,198.93,198.98,198.51,198.56,3000.0,195.4332,195.4823,195.0206,195.0697,3000.0
2024-11-04 10:15:00,198.38,198.8,198.13,198.51,3871.0,194.8929,195.3055,194.6473,195.0206,3871.0
2024-11-04 10:20:00,198.57,198.75,198.33,198.52,4210.0,195.0795,195.2564,194.8437,195.0304,4210.0
2024-11-04 10:25:00,198.56,198.88,198.49,198.52,3100.0,195.0697,195.3841,195.0009,195.0304,3100.0
2024-11-04 10:30:00,198.56,198.78,198.25,198.4,4015.0,195.0697,195.2858,194.7651,194.9125,4015.0
2024-11-04 10:35:00,198.4,198.75,198.18,198.24,8730.0,194.9125,195.2564,194.6964,194.7553,8730.0
2024-11-04 10:40:00,198.23,198.23,197.85,198.16,5000.0,194.7455,194.7455,194.3722,194.6767,5000.0
2024-11-04 10:45:00,198.2,198.2,197.47,197.95,4492.0,194.716,194.716,193.9989,194.4704,4492.0
2024-11-04 10:50:00,197.89,197.89,197.52,197.52,5391.0,194.4115,194.4115,194.048,194.048,5391.0
2024-11-04 10:55:00,197.59,197.61,196.81,196.93,2198.0,194.1168,194.1364,193.3505,193.4684,2198.0
2024-11-04 11:00:00,197.02,197.03,196.67,196.84,2722.0,193.5568,193.5666,193.2129,193.3799,2722.0
2024-11-04 11:05:00,196.69,196.9,196.66,196.81,1000.0,193.2326,193.4389,193.2031,193.3505,1000.0
2024-11-04 11:10:00,197.0,197.05,196.79,196.98,1519.0,193.5371,193.5862,193.3308,193.5175,1519.0
2024-11-04 11:15:00,196.78,196.83,196.5,196.62,1815.0,193.321,193.3701,193.0459,193.1638,1815.0
2024-11-04 11:20:00,196.42,196.59,196.09,196.09,917.0,192.9673,193.1343,192.6431,192.6431,917.0
2024-11-04 11:25:00,196.25,196.32,196.01,196.01,1100.0,192.8003,192.8691,192.5645,192.5645,1100.0
2024-11-04 11:30:00,196.14,196.16,195.92,196.11,2400.0,192.6922,192.7119,192.4761,192.6628,2400.0
2024-11-04 11:35:00,196.11,196.5,196.1,196.34,1485.0,192.6628,193.0459,192.6529,192.8887,1485.0
2024-11-04 11:40:00,196.5,196.9,196.5,196.77,4559.0,193.0459,193.4389,193.0459,193.3112,4559.0
2024-11-04 11:45:00,196.77,197.04,196.73,197.04,3153.0,193.3112,193.5764,193.2719,193.5764,3153.0
2024-11-04 11:50:00,196.92,197.07,196.91,197.06,2666.0,193.4585,193.6059,193.4487,193.5961,2666.0
2024-11-04 11:55:00,197.06,197.41,196.78,196.89,3637.0,193.5961,193.9399,193.321,193.4291,3637.0
2024-11-04 12:00:00,196.89,196.93,196.58,196.64,1417.0,193.4291,193.4684,193.1245,193.1834,1417.0
2024-11-04 12:05:00,196.55,196.57,196.15,196.28,1697.0,193.095,193.1147,192.7021,192.8298,1697.0
2024-11-04 12:10:00,196.22,196.41,196.04,196.4,6274.0,192.7708,192.9575,192.594,192.9477,6274.0
2024-11-04 12:15:00,196.4,196.55,196.13,196.55,2731.0,192.9477,193.095,192.6824,193.095,2731.0
2024-11-04 12:20:00,196.7,197.31,196.7,197.25,2000.0,193.2424,193.8417,193.2424,193.7827,2000.0
2024-11-04 12:25:00,197.42,197.63,197.28,197.45,2498.0,193.9497,194.156,193.8122,193.9792,2498.0
2024-11-04 12:30:00,197.42,197.42,197.06,197.13,1491.0,193.9497,193.9497,193.5961,193.6648,1491.0
2024-11-04 12:35:00,197.11,197.26,197.11,197.23,820.0,193.6452,193.7926,193.6452,193.7631,820.0
2024-11-04 12:40:00,197.29,197.38,197.17,197.26,4440.0,193.822,193.9104,193.7041,193.7926,4440.0
2024-11-04 12:45:00,197.26,197.3,197.04,197.18,911.0,193.7926,193.8318,193.5764,193.714,911.0
2024-11-04 12:50:00,197.18,197.25,196.89,196.89,1700.0,193.714,193.7827,193.4291,193.4291,1700.0
2024-11-04 12:55:00,196.95,197.05,196.92,196.98,1300.0,193.488,193.5862,193.4585,193.5175,1300.0
2024-11-04 13:00:00,196.98,196.98,196.44,196.54,2172.0,193.5175,193.5175,192.987,193.0852,2172.0
2024-11-04 13:05:00,196.43,196.51,196.21,196.34,6538.0,192.9771,193.0557,192.761,192.8887,6538.0
2024-11-04 13:10:00,196.38,197.04,196.33,197.03,3933.0,192.928,193.5764,192.8789,193.5666,3933.0
2024-11-04 13:15:00,197.08,197.12,196.72,196.91,5176.0,193.6157,193.655,193.262,193.4487,5176.0
2024-11-04 13:20:00,196.96,197.38,196.96,197.24,3473.0,193.4978,193.9104,193.4978,193.7729,3473.0
2024-11-04 13:25:00,197.23,197.41,196.72,196.83,4844.0,193.7631,193.9399,193.262,193.3701,4844.0
2024-11-04 13:30:00,196.67,197.0,196.67,196.91,1820.0,193.2129,193.5371,193.2129,193.4487,1820.0
2024-11-04 13:35:00,196.91,197.04,196.91,197.03,1300.0,193.4487,193.5764,193.4487,193.5666,1300.0
2024-11-04 13:40:00,196.97,197.25,196.97,197.06,1300.0,193.5076,193.7827,193.5076,193.5961,1300.0
2024-11-04 13:45:00,197.11,197.23,197.08,197.09,1325.0,193.6452,193.7631,193.6157,193.6255,1325.0
2024-11-04 13:50:00,197.09,197.12,196.93,196.96,2700.0,193.6255,193.655,193.4684,193.4978,2700.0
2024-11-04 13:55:00,196.96,197.07,196.96,196.99,1200.0,193.4978,193.6059,193.4978,193.5273,1200.0
2024-11-04 14:00:00,197.0,197.0,196.8,196.88,2300.0,193.5371,193.5371,193.3406,193.4192,2300.0
2024-11-04 14:05:00,196.88,197.05,196.76,196.79,7148.0,193.4192,193.5862,193.3013,193.3308,7148.0
2024-11-04 14:10:00,196.78,196.89,196.75,196.82,2130.0,193.321,193.4291,193.2915,193.3603,2130.0
2024-11-04 14:15:00,196.8,196.8,196.74,196.75,1000.0,193.3406,193.3406,193.2817,193.2915,1000.0
2024-11-04 14:20:00,196.82,196.87,196.78,196.87,1000.0,193.3603,193.4094,193.321,193.4094,1000.0
2024-11-04 14:25:00,196.79,196.9,196.43,196.49,7435.0,193.3308,193.4389,192.9771,193.0361,7435.0
2024-11-04 14:30:00,196.57,196.69,196.57,196.69,300.0,193.1147,193.2326,193.1147,193.2326,300.0
2024-11-04 14:35:00,196.77,197.29,196.77,197.21,3309.0,193.3112,193.822,193.3112,193.7434,3309.0
2024-11-04 14:40:00,197.23,197.23,196.89,196.99,4000.0,193.7631,193.7631,193.4291,193.5273,4000.0
2024-11-04 14:45:00,197.1,197.1,196.97,196.99,983.0,193.6354,193.6354,193.5076,193.5273,983.0
2024-11-04 14:50:00,197.0,197.02,196.88,196.98,2003.0,193.5371,193.5568,193.4192,193.5175,2003.0
2024-11-04 14:55:00,196.91,196.95,196.82,196.87,1621.0,193.4487,193.488,193.3603,193.4094,1621.0
2024-11-04 15:00:00,196.92,196.97,196.82,196.89,1369.0,193.4585,193.5076,193.3603,193.4291,1369.0
2024-11-04 15:05:00,196.96,196.96,196.77,196.77,2824.0,193.4978,193.4978,193.3112,193.3112,2824.0
2024-11-04 15:10:00,196.84,196.96,196.75,196.75,2405.0,193.3799,193.4978,193.2915,193.2915,2405.0
2024-11-04 15:15:00,196.82,196.86,196.72,196.81,1416.0,193.3603,193.3996,193.262,193.3505,1416.0
2024-11-04 15:20:00,196.84,197.08,196.8,196.97,2368.0,193.3799,193.6157,193.3406,193.5076,2368.0
2024-11-04 15:25:00,197.01,197.38,196.77,196.78,7948.0,193.5469,193.9104,193.3112,193.321,7948.0
2024-11-04 15:30:00,196.75,196.83,196.69,196.78,1603.0,193.2915,193.3701,193.2326,193.321,1603.0
2024-11-04 15:35:00,196.79,196.8,196.66,196.68,1936.0,193.3308,193.3406,193.2031,193.2227,1936.0
2024-11-04 15:40:00,196.68,197.02,196.67,196.97,3753.0,193.2227,193.5568,193.2129,193.5076,3753.0
2024-11-04 15:45:00,196.97,197.22,196.91,197.2,4572.0,193.5076,193.7533,193.4487,193.7336,4572.0
2024-11-04 15:50:00,197.24,197.27,196.86,197.0,14880.0,193.7729,193.8024,193.3996,193.5371,14880.0
2024-11-04 15:55:00,196.9,197.06,196.54,196.75,57840.0,193.4389,193.5961,193.0852,193.2915,57840.0
2024-11-05 09:30:00,196.15,197.12,195.14,196.33,16236.0,192.7021,193.655,191.7098,192.8789,16236.0
2024-11-05 09:35:00,196.22,196.57,195.39,195.39,2709.0,192.7708,193.1147,191.9554,191.9554,2709.0
2024-11-05 09:40:00,196.2,196.52,195.67,196.52,3099.0,192.7512,193.0656,192.2305,193.0656,3099.0
2024-11-05 09:45:00,196.48,196.52,196.43,196.48,686.0,193.0263,193.0656,192.9771,193.0263,686.0
2024-11-05 09:50:00,196.52,196.91,196.51,196.88,7369.0,193.0656,193.4487,193.0557,193.4192,7369.0
2024-11-05 09:55:00,196.61,197.42,196.61,197.42,20330.0,193.154,193.9497,193.154,193.9497,20330.0
2024-11-05 10:00:00,197.44,198.62,197.44,198.21,1080.0,193.9694,195.1286,193.9694,194.7259,1080.0
2024-11-05 10:05:00,198.4,198.58,198.02,198.07,2356.0,194.9125,195.0893,194.5392,194.5883,2356.0
2024-11-05 10:10:00,197.58,197.58,197.46,197.47,916.0,194.1069,194.1069,193.989,193.9989,916.0
2024-11-05 10:15:00,197.62,197.69,196.9,197.69,1476.0,194.1462,194.215,193.4389,194.215,1476.0
2024-11-05 10:20:00,197.18,197.76,196.85,197.76,10000.0,193.714,194.2838,193.3898,194.2838,10000.0
2024-11-05 10:25:00,197.98,198.12,197.24,197.61,3610.0,194.4999,194.6374,193.7729,194.1364,3610.0
2024-11-05 10:30:00,197.59,197.66,197.39,197.39,323.0,194.1168,194.1855,193.9203,193.9203,323.0
2024-11-05 10:35:00,197.52,197.54,197.1,197.12,4104.0,194.048,194.0676,193.6354,193.655,4104.0
2024-11-05 10:40:00,197.31,197.55,197.0,197.55,2400.0,193.8417,194.0775,193.5371,194.0775,2400.0
2024-11-05 10:45:00,197.3,197.62,197.3,197.4,2847.0,193.8318,194.1462,193.8318,193.9301,2847.0
2024-11-05 10:50:00,197.23,197.23,197.04,197.23,600.0,193.7631,193.7631,193.5764,193.7631,600.0
2024-11-05 10:55:00,196.95,197.16,196.95,197.16,200.0,193.488,193.6943,193.488,193.6943,200.0
2024-11-05 11:00:00,197.13,197.57,196.95,197.42,1600.0,193.6648,194.0971,193.488,193.9497,1600.0
2024-11-05 11:05:00,197.57,197.71,197.5,197.71,800.0,194.0971,194.2346,194.0283,194.2346,800.0
2024-11-05 11:10:00,197.85,197.89,197.44,197.52,3304.0,194.3722,194.4115,193.9694,194.048,3304.0
2024-11-05 11:15:00,197.46,197.46,197.42,197.45,300.0,193.989,193.989,193.9497,193.9792,300.0
2024-11-05 11:20:00,197.46,197.62,197.3,197.47,1326.0,193.989,194.1462,193.8318,193.9989,1326.0
2024-11-05 11:25:00,197.65,197.65,197.21,197.34,1524.0,194.1757,194.1757,193.7434,193.8711,1524.0
2024-11-05 11:30:00,197.54,197.94,197.54,197.94,500.0,194.0676,194.4606,194.0676,194.4606,500.0
2024-11-05 11:35:00,197.89,198.08,197.89,198.08,606.0,194.4115,194.5981,194.4115,194.5981,606.0
2024-11-05 11:40:00,198.14,198.22,197.96,198.2,1290.0,194.6571,194.7357,194.4802,194.716,1290.0
2024-11-05 11:45:00,198.22,198.22,198.14,198.14,200.0,194.7357,194.7357,194.6571,194.6571,200.0
2024-11-05 11:50:00,198.3,198.3,198.26,198.26,200.0,194.8143,194.8143,194.775,194.775,200.0
2024-11-05 11:55:00,198.11,198.11,197.98,197.98,1076.0,194.6276,194.6276,194.4999,194.4999,1076.0
2024-11-05 12:00:00,198.16,198.16,197.83,197.92,999.0,194.6767,194.6767,194.3525,194.4409,999.0
2024-11-05 12:05:00,197.83,197.92,197.76,197.85,900.0,194.3525,194.4409,194.2838,194.3722,900.0
2024-11-05 12:10:00,197.79,197.79,197.45,197.45,3120.0,194.3132,194.3132,193.9792,193.9792,3120.0
2024-11-05 12:15:00,197.49,197.69,197.49,197.63,900.0,194.0185,194.215,194.0185,194.156,900.0
2024-11-05 12:20:00,197.65,197.74,197.59,197.72,661.0,194.1757,194.2641,194.1168,194.2445,661.0
2024-11-05 12:25:00,197.64,197.95,197.63,197.95,1101.0,194.1659,194.4704,194.156,194.4704,1101.0
2024-11-05 12:30:00,197.92,198.24,197.91,198.24,400.0,194.4409,194.7553,194.4311,194.7553,400.0
2024-11-05 12:35:00,198.14,198.38,198.13,198.2,684.0,194.6571,194.8929,194.6473,194.716,684.0
2024-11-05 12:40:00,198.2,198.36,198.2,198.36,400.0,194.716,194.8732,194.716,194.8732,400.0
2024-11-05 12:45:00,198.42,198.48,197.9,197.9,17890.0,194.9322,194.9911,194.4213,194.4213,17890.0
2024-11-05 12:50:00,197.82,198.05,197.82,197.88,1866.0,194.3427,194.5687,194.3427,194.4017,1866.0
2024-11-05 12:55:00,197.88,198.04,197.49,197.5,2146.0,194.4017,194.5588,194.0185,194.0283,2146.0
2024-11-05 13:00:00,197.58,197.67,197.49,197.51,700.0,194.1069,194.1953,194.0185,194.0382,700.0
2024-11-05 13:05:00,197.67,197.84,197.61,197.8,1487.0,194.1953,194.3624,194.1364,194.3231,1487.0
2024-11-05 13:10:00,197.81,197.81,197.36,197.6,2175.0,194.3329,194.3329,193.8908,194.1266,2175.0
2024-11-05 13:15:00,197.54,197.7,197.54,197.65,1921.0,194.0676,194.2248,194.0676,194.1757,1921.0
2024-11-05 13:20:00,197.63,197.78,197.63,197.73,1412.0,194.156,194.3034,194.156,194.2543,1412.0
2024-11-05 13:25:00,197.74,197.77,197.66,197.73,2677.0,194.2641,194.2936,194.1855,194.2543,2677.0
2024-11-05 13:30:00,197.73,198.02,197.73,197.92,4103.0,194.2543,194.5392,194.2543,194.4409,4103.0
2024-11-05 13:35:00,198.03,198.03,197.74,197.74,3590.0,194.549,194.549,194.2641,194.2641,3590.0
2024-11-05 13:40:00,197.83,198.05,197.8,198.0,7058.0,194.3525,194.5687,194.3231,194.5195,7058.0
2024-11-05 13:45:00,198.0,198.11,197.87,198.0,12064.0,194.5195,194.6276,194.3918,194.5195,12064.0
2024-11-05 13:50:00,197.96,198.36,197.96,198.27,20891.0,194.4802,194.8732,194.4802,194.7848,20891.0
2024-11-05 13:55:00,198.25,198.5,198.23,198.46,6968.0,194.7651,195.0108,194.7455,194.9715,6968.0
2024-11-05 14:00:00,198.62,198.62,198.48,198.48,2442.0,195.1286,195.1286,194.9911,194.9911,2442.0
2024-11-05 14:05:00,198.6,199.0,198.59,198.95,1300.0,195.109,195.502,195.0992,195.4528,1300.0
2024-11-05 14:10:00,199.04,199.04,198.85,198.95,3311.0,195.5413,195.5413,195.3546,195.4528,3311.0
2024-11-05 14:15:00,198.95,199.46,198.94,199.46,1962.0,195.4528,195.9539,195.443,195.9539,1962.0
2024-11-05 14:20:00,199.51,199.52,199.04,199.17,5270.0,196.003,196.0128,195.5413,195.669,5270.0
2024-11-05 14:25:00,199.18,199.18,198.78,198.78,1218.0,195.6788,195.6788,195.2858,195.2858,1218.0
2024-11-05 14:30:00,198.78,198.87,198.62,198.63,3624.0,195.2858,195.3743,195.1286,195.1385,3624.0
2024-11-05 14:35:00,198.66,198.66,198.65,198.66,600.0,195.1679,195.1679,195.1581,195.1679,600.0
2024-11-05 14:40:00,198.66,198.8,198.66,198.72,1100.0,195.1679,195.3055,195.1679,195.2269,1100.0
2024-11-05 14:45:00,198.72,198.77,198.5,198.58,8195.0,195.2269,195.276,195.0108,195.0893,8195.0
2024-11-05 14:50:00,198.44,198.44,198.01,198.13,5310.0,194.9518,194.9518,194.5294,194.6473,5310.0
2024-11-05 14:55:00,198.13,198.14,197.71,197.83,1771.0,194.6473,194.6571,194.2346,194.3525,1771.0
2024-11-05 15:00:00,197.71,197.81,197.7,197.7,1299.0,194.2346,194.3329,194.2248,194.2248,1299.0
2024-11-05 15:05:00,197.78,198.08,197.76,198.08,3064.0,194.3034,194.5981,194.2838,194.5981,3064.0
2024-11-05 15:10:00,198.08,198.2,198.08,198.14,800.0,194.5981,194.716,194.5981,194.6571,800.0
2024-11-05 15:15:00,198.21,198.25,198.14,198.22,3389.0,194.7259,194.7651,194.6571,194.7357,3389.0
2024-11-05 15:20:00,198.22,198.27,198.0,198.05,3700.0,194.7357,194.7848,194.5195,194.5687,3700.0
2024-11-05 15:25:00,198.05,198.14,197.94,198.1,10936.0,194.5687,194.6571,194.4606,194.6178,10936.0
2024-11-05 15:30:00,198.1,198.18,197.94,198.15,11340.0,194.6178,194.6964,194.4606,194.6669,11340.0
2024-11-05 15:35:00,198.15,198.23,197.99,198.1,21317.0,194.6669,194.7455,194.5097,194.6178,21317.0
2024-11-05 15:40:00,198.03,198.03,197.71,197.72,4292.0,194.549,194.549,194.2346,194.2445,4292.0
2024-11-05 15:45:00,197.7,197.9,197.6,197.83,6117.0,194.2248,194.4213,194.1266,194.3525,6117.0
2024-11-05 15:50:00,197.9,198.14,197.9,197.97,10873.0,194.4213,194.6571,194.4213,194.4901,10873.0
2024-11-05 15:55:00,197.97,198.2,197.9,198.19,53002.0,194.4901,194.716,194.4213,194.7062,53002.0
2024-11-06 09:30:00,200.9,201.18,195.16,196.11,17421.0,197.3686,197.6436,191.7295,192.6628,17421.0
2024-11-06 09:35:00,196.01,196.01,194.1,194.1,3086.0,192.5645,192.5645,190.6881,190.6881,3086.0
2024-11-06 09:40:00,194.66,194.66,190.81,191.05,15008.0,191.2383,191.2383,187.4559,187.6917,15008.0
2024-11-06 09:45:00,190.93,192.26,190.25,191.83,9330.0,187.5738,188.8804,186.9058,188.458,9330.0
2024-11-06 09:50:00,191.81,191.81,190.3,191.01,8798.0,188.4384,188.4384,186.9549,187.6524,8798.0
2024-11-06 09:55:00,191.03,193.07,191.03,192.68,4802.0,187.6721,189.6762,187.6721,189.2931,4802.0
2024-11-06 10:00:00,192.75,194.59,192.02,194.37,10320.0,189.3618,191.1695,188.6447,190.9534,10320.0
2024-11-06 10:05:00,194.36,194.97,193.27,193.69,18550.0,190.9435,191.5428,189.8727,190.2853,18550.0
2024-11-06 10:10:00,193.42,193.42,192.7,192.84,4641.0,190.0201,190.0201,189.3127,189.4502,4641.0
2024-11-06 10:15:00,192.85,193.64,192.85,193.64,7356.0,189.4601,190.2362,189.4601,190.2362,7356.0
2024-11-06 10:20:00,193.42,193.76,192.28,192.28,1508.0,190.0201,190.3541,188.9001,188.9001,1508.0
2024-11-06 10:25:00,192.4,193.51,192.4,192.92,3553.0,189.018,190.1085,189.018,189.5288,3553.0
2024-11-06 10:30:00,192.64,192.64,191.03,191.38,3324.0,189.2538,189.2538,187.6721,188.0159,3324.0
2024-11-06 10:35:00,191.0,191.38,190.01,190.67,7548.0,187.6426,188.0159,186.67,187.3184,7548.0
2024-11-06 10:40:00,190.68,191.83,190.31,191.22,7298.0,187.3282,188.458,186.9647,187.8587,7298.0
2024-11-06 10:45:00,190.91,191.02,190.87,190.87,465.0,187.5542,187.6622,187.5149,187.5149,465.0
2024-11-06 10:50:00,190.66,191.25,190.66,191.25,1552.0,187.3086,187.8882,187.3086,187.8882,1552.0
2024-11-06 10:55:00,191.05,191.05,189.68,190.08,24943.0,187.6917,187.6917,186.3458,186.7388,24943.0
2024-11-06 11:00:00,189.69,190.07,188.7,189.73,18712.0,186.3556,186.7289,185.383,186.3949,18712.0
2024-11-06 11:05:00,189.73,190.16,189.06,189.86,11597.0,186.3949,186.8174,185.7367,186.5226,11597.0
2024-11-06 11:10:00,189.86,190.68,189.81,190.19,20335.0,186.5226,187.3282,186.4735,186.8468,20335.0
2024-11-06 11:15:00,190.29,190.78,189.88,190.16,13688.0,186.9451,187.4265,186.5423,186.8174,13688.0
2024-11-06 11:20:00,190.09,191.61,190.09,191.61,9903.0,186.7486,188.2419,186.7486,188.2419,9903.0
2024-11-06 11:25:00,191.88,192.16,190.99,191.65,9799.0,188.5071,188.7822,187.6328,188.2812,9799.0
2024-11-06 11:30:00,191.38,192.03,191.34,192.03,14025.0,188.0159,188.6545,187.9766,188.6545,14025.0
2024-11-06 11:35:00,191.82,191.99,190.94,191.34,6563.0,188.4482,188.6152,187.5836,187.9766,6563.0
2024-11-06 11:40:00,191.34,191.35,190.18,190.55,9516.0,187.9766,187.9864,186.837,187.2005,9516.0
2024-11-06 11:45:00,190.4,191.49,190.4,191.49,3614.0,187.0531,188.124,187.0531,188.124,3614.0
2024-11-06 11:50:00,191.59,191.59,190.72,190.79,3896.0,188.2222,188.2222,187.3675,187.4363,3896.0
2024-11-06 11:55:00,190.94,191.51,190.05,190.58,49187.0,187.5836,188.1436,186.7093,187.23,49187.0
2024-11-06 12:00:00,190.52,190.57,190.0,190.51,10824.0,187.171,187.2201,186.6602,187.1612,10824.0
2024-11-06 12:05:00,190.61,190.61,190.02,190.12,8320.0,187.2594,187.2594,186.6798,186.7781,8320.0
2024-11-06 12:10:00,190.12,190.63,190.0,190.42,10067.0,186.7781,187.2791,186.6602,187.0728,10067.0
2024-11-06 12:15:00,190.25,190.29,189.82,190.18,8871.0,186.9058,186.9451,186.4833,186.837,8871.0
2024-11-06 12:20:00,190.19,190.23,189.66,189.79,5321.0,186.8468,186.8861,186.3261,186.4539,5321.0
2024-11-06 12:25:00,189.81,189.87,189.6,189.81,1720.0,186.4735,186.5325,186.2672,186.4735,1720.0
2024-11-06 12:30:00,189.81,190.83,189.8,190.55,5822.0,186.4735,187.4756,186.4637,187.2005,5822.0
2024-11-06 12:35:00,190.42,191.59,190.39,191.59,3615.0,187.0728,188.2222,187.0433,188.2222,3615.0
2024-11-06 12:40:00,191.36,191.64,190.94,191.55,5425.0,187.9963,188.2713,187.5836,188.1829,5425.0
2024-11-06 12:45:00,191.5,191.82,190.94,191.81,1978.0,188.1338,188.4482,187.5836,188.4384,1978.0
2024-11-06 12:50:00,191.78,192.95,191.7,192.3,6703.0,188.4089,189.5583,188.3303,188.9197,6703.0
2024-11-06 12:55:00,192.61,193.21,192.52,193.16,10859.0,189.2243,189.8137,189.1359,189.7646,10859.0
2024-11-06 13:00:00,192.99,194.51,192.99,194.51,14344.0,189.5976,191.0909,189.5976,191.0909,14344.0
2024-11-06 13:05:00,194.3,194.46,193.65,193.93,14493.0,190.8846,191.0418,190.246,190.5211,14493.0
2024-11-06 13:10:00,193.71,193.75,193.03,193.03,3866.0,190.305,190.3443,189.6369,189.6369,3866.0
2024-11-06 13:15:00,193.17,193.68,193.17,193.61,4392.0,189.7744,190.2755,189.7744,190.2067,4392.0
2024-11-06 13:20:00,193.65,193.84,193.36,193.71,3557.0,190.246,190.4327,189.9611,190.305,3557.0
2024-11-06 13:25:00,193.5,194.54,193.5,194.16,4857.0,190.0986,191.1204,190.0986,190.747,4857.0
2024-11-06 13:30:00,193.8,194.73,193.8,194.73,27843.0,190.3934,191.307,190.3934,191.307,27843.0
2024-11-06 13:35:00,194.73,194.73,193.54,193.54,5642.0,191.307,191.307,190.1379,190.1379,5642.0
2024-11-06 13:40:00,194.32,194.8,194.32,194.69,4226.0,190.9042,191.3758,190.9042,191.2677,4226.0
2024-11-06 13:45:00,194.62,194.95,194.26,194.26,7520.0,191.199,191.5232,190.8453,190.8453,7520.0
2024-11-06 13:50:00,194.34,194.79,194.33,194.72,8038.0,190.9239,191.366,190.9141,191.2972,8038.0
2024-11-06 13:55:00,194.8,194.97,194.7,194.95,2426.0,191.3758,191.5428,191.2776,191.5232,2426.0
2024-11-06 14:00:00,194.91,194.96,194.08,194.11,11490.0,191.4839,191.533,190.6684,190.6979,11490.0
2024-11-06 14:05:00,194.02,194.46,193.79,194.46,8545.0,190.6095,191.0418,190.3835,191.0418,8545.0
2024-11-06 14:10:00,194.52,194.52,194.18,194.52,1100.0,191.1007,191.1007,190.7667,191.1007,1100.0
2024-11-06 14:15:00,194.31,194.38,194.0,194.11,4802.0,190.8944,190.9632,190.5899,190.6979,4802.0
2024-11-06 14:20:00,194.11,194.15,194.05,194.07,1000.0,190.6979,190.7372,190.639,190.6586,1000.0
2024-11-06 14:25:00,194.24,194.34,193.73,194.19,4604.0,190.8256,190.9239,190.3246,190.7765,4604.0
2024-11-06 14:30:00,194.06,194.32,193.85,194.05,6366.0,190.6488,190.9042,190.4425,190.639,6366.0
2024-11-06 14:35:00,193.98,194.22,193.84,194.22,2142.0,190.5702,190.806,190.4327,190.806,2142.0
2024-11-06 14:40:00,193.96,194.01,193.66,193.82,7123.0,190.5506,190.5997,190.2558,190.413,7123.0
2024-11-06 14:45:00,193.83,194.01,193.83,193.95,5658.0,190.4228,190.5997,190.4228,190.5407,5658.0
2024-11-06 14:50:00,193.96,193.98,193.63,193.88,15460.0,190.5506,190.5702,190.2264,190.472,15460.0
2024-11-06 14:55:00,193.94,194.03,193.66,193.79,5066.0,190.5309,190.6193,190.2558,190.3835,5066.0
2024-11-06 15:00:00,193.92,194.02,193.54,194.02,5688.0,190.5113,190.6095,190.1379,190.6095,5688.0
2024-11-06 15:05:00,193.72,194.15,193.69,194.05,7937.0,190.3148,190.7372,190.2853,190.639,7937.0
2024-11-06 15:10:00,194.13,194.42,194.13,194.34,4805.0,190.7176,191.0025,190.7176,190.9239,4805.0
2024-11-06 15:15:00,194.34,194.6,194.22,194.6,14543.0,190.9239,191.1793,190.806,191.1793,14543.0
2024-11-06 15:20:00,194.72,194.79,194.4,194.61,11295.0,191.2972,191.366,190.9828,191.1891,11295.0
2024-11-06 15:25:00,194.56,195.5,194.56,195.35,15882.0,191.14,192.0635,191.14,191.9161,15882.0
2024-11-06 15:30:00,195.35,195.39,195.04,195.2,4195.0,191.9161,191.9554,191.6116,191.7688,4195.0
2024-11-06 15:35:00,195.21,195.22,194.65,194.76,8493.0,191.7786,191.7884,191.2284,191.3365,8493.0
2024-11-06 15:40:00,194.76,195.33,194.66,195.33,21693.0,191.3365,191.8965,191.2383,191.8965,21693.0
2024-11-06 15:45:00,195.52,195.58,195.02,195.02,20141.0,192.0831,192.1421,191.5919,191.5919,20141.0
2024-11-06 15:50:00,195.12,195.38,194.89,195.08,48289.0,191.6902,191.9456,191.4642,191.6509,48289.0
2024-11-06 15:55:00,195.06,195.34,194.79,195.08,104677.0,191.6312,191.9063,191.366,191.6509,104677.0
2024-11-07 09:30:00,195.98,196.94,195.84,195.97,4746.0,192.5351,193.4782,192.3975,192.5252,4746.0
2024-11-07 09:35:00,196.42,197.2,196.41,197.19,1123.0,192.9673,193.7336,192.9575,193.7238,1123.0
2024-11-07 09:40:00,196.92,197.29,196.55,196.88,818.0,193.4585,193.822,193.095,193.4192,818.0
2024-11-07 09:45:00,197.18,199.0,196.49,198.86,3000.0,193.714,195.502,193.0361,195.3644,3000.0
2024-11-07 09:50:00,198.96,200.82,198.95,200.65,6860.0,195.4627,197.29,195.4528,197.123,6860.0
2024-11-07 09:55:00,200.82,200.86,200.14,200.14,4507.0,197.29,197.3293,196.6219,196.6219,4507.0
2024-11-07 10:00:00,200.52,200.86,199.6,199.61,8161.0,196.9952,197.3293,196.0914,196.1012,8161.0
2024-11-07 10:05:00,199.58,200.93,199.58,200.78,3900.0,196.0718,197.398,196.0718,197.2507,3900.0
2024-11-07 10:10:00,200.66,200.87,200.39,200.45,2926.0,197.1328,197.3391,196.8675,196.9265,2926.0
2024-11-07 10:15:00,200.38,200.91,200.08,200.34,27904.0,196.8577,197.3784,196.563,196.8184,27904.0
2024-11-07 10:20:00,200.08,200.32,200.0,200.05,1674.0,196.563,196.7988,196.4844,196.5335,1674.0
2024-11-07 10:25:00,199.99,200.76,199.99,200.76,4818.0,196.4746,197.231,196.4746,197.231,4818.0
2024-11-07 10:30:00,200.71,201.83,200.63,201.4,10582.0,197.1819,198.2822,197.1033,197.8598,10582.0
2024-11-07 10:35:00,201.6,202.07,201.45,201.77,5827.0,198.0563,198.518,197.9089,198.2233,5827.0
2024-11-07 10:40:00,201.84,202.13,201.56,201.69,3502.0,198.292,198.5769,198.017,198.1447,3502.0
2024-11-07 10:45:00,201.78,201.78,201.15,201.33,5490.0,198.2331,198.2331,197.6142,197.791,5490.0
2024-11-07 10:50:00,201.26,201.49,201.01,201.29,5224.0,197.7222,197.9482,197.4766,197.7517,5224.0
2024-11-07 10:55:00,201.43,201.44,200.85,201.08,4270.0,197.8893,197.8991,197.3194,197.5454,4270.0
2024-11-07 11:00:00,201.22,201.42,200.36,200.36,14154.0,197.6829,197.8794,196.8381,196.8381,14154.0
2024-11-07 11:05:00,200.17,200.33,199.87,199.98,4097.0,196.6514,196.8086,196.3567,196.4647,4097.0
2024-11-07 11:10:00,199.91,199.91,199.44,199.48,1900.0,196.396,196.396,195.9342,195.9735,1900.0
2024-11-07 11:15:00,199.44,200.1,199.31,200.01,7094.0,195.9342,196.5826,195.8065,196.4942,7094.0
2024-11-07 11:20:00,199.89,200.1,199.68,199.71,1489.0,196.3763,196.5826,196.17,196.1995,1489.0
2024-11-07 11:25:00,199.85,199.97,199.48,199.76,3207.0,196.337,196.4549,195.9735,196.2486,3207.0
2024-11-07 11:30:00,199.53,199.66,199.26,199.66,1260.0,196.0226,196.1504,195.7574,196.1504,1260.0
2024-11-07 11:35:00,199.58,199.72,199.27,199.6,1505.0,196.0718,196.2093,195.7672,196.0914,1505.0
2024-11-07 11:40:00,199.29,199.46,199.14,199.24,3882.0,195.7869,195.9539,195.6395,195.7377,3882.0
2024-11-07 11:45:00,199.27,199.43,198.83,199.43,5314.0,195.7672,195.9244,195.335,195.9244,5314.0
2024-11-07 11:50:00,199.53,200.01,199.28,199.65,2400.0,196.0226,196.4942,195.777,196.1405,2400.0
2024-11-07 11:55:00,199.8,200.09,199.65,199.78,3177.0,196.2879,196.5728,196.1405,196.2683,3177.0
2024-11-07 12:00:00,199.65,200.1,199.55,199.62,4810.0,196.1405,196.5826,196.0423,196.1111,4810.0
2024-11-07 12:05:00,199.67,199.75,199.34,199.46,3198.0,196.1602,196.2388,195.836,195.9539,3198.0
2024-11-07 12:10:00,199.46,199.82,199.46,199.79,2300.0,195.9539,196.3076,195.9539,196.2781,2300.0
2024-11-07 12:15:00,199.66,200.01,199.5,199.52,2518.0,196.1504,196.4942,195.9932,196.0128,2518.0
2024-11-07 12:20:00,199.48,199.48,199.26,199.26,4433.0,195.9735,195.9735,195.7574,195.7574,4433.0
2024-11-07 12:25:00,199.41,199.41,199.32,199.41,1815.0,195.9048,195.9048,195.8163,195.9048,1815.0
2024-11-07 12:30:00,199.34,199.41,199.1,199.21,4882.0,195.836,195.9048,195.6002,195.7083,4882.0
2024-11-07 12:35:00,199.21,199.21,198.91,198.99,4062.0,195.7083,195.7083,195.4135,195.4921,4062.0
2024-11-07 12:40:00,199.13,199.16,199.0,199.08,3343.0,195.6297,195.6592,195.502,195.5806,3343.0
2024-11-07 12:45:00,199.08,199.6,199.03,199.6,2701.0,195.5806,196.0914,195.5314,196.0914,2701.0
2024-11-07 12:50:00,199.48,199.64,199.47,199.48,1400.0,195.9735,196.1307,195.9637,195.9735,1400.0
2024-11-07 12:55:00,199.53,199.53,199.13,199.31,2387.0,196.0226,196.0226,195.6297,195.8065,2387.0
2024-11-07 13:00:00,199.35,199.35,199.07,199.07,1009.0,195.8458,195.8458,195.5707,195.5707,1009.0
2024-11-07 13:05:00,199.23,199.23,199.08,199.15,1322.0,195.7279,195.7279,195.5806,195.6493,1322.0
2024-11-07 13:10:00,199.14,199.14,198.84,198.84,1241.0,195.6395,195.6395,195.3448,195.3448,1241.0
2024-11-07 13:15:00,198.84,198.84,198.28,198.28,2700.0,195.3448,195.3448,194.7946,194.7946,2700.0
2024-11-07 13:20:00,198.18,198.33,198.18,198.33,2355.0,194.6964,194.8437,194.6964,194.8437,2355.0
2024-11-07 13:25:00,198.33,198.4,198.21,198.22,1207.0,194.8437,194.9125,194.7259,194.7357,1207.0
2024-11-07 13:30:00,198.14,198.14,197.91,198.05,2018.0,194.6571,194.6571,194.4311,194.5687,2018.0
2024-11-07 13:35:00,198.05,198.47,198.05,198.47,3496.0,194.5687,194.9813,194.5687,194.9813,3496.0
2024-11-07 13:40:00,198.31,198.44,198.2,198.44,800.0,194.8241,194.9518,194.716,194.9518,800.0
2024-11-07 13:45:00,198.26,198.42,198.15,198.37,2482.0,194.775,194.9322,194.6669,194.883,2482.0
2024-11-07 13:50:00,198.37,198.59,198.25,198.37,5164.0,194.883,195.0992,194.7651,194.883,5164.0
2024-11-07 13:55:00,198.61,198.91,198.61,198.79,2624.0,195.1188,195.4135,195.1188,195.2957,2624.0
2024-11-07 14:00:00,198.75,199.33,198.17,198.17,3018.0,195.2564,195.8262,194.6866,194.6866,3018.0
2024-11-07 14:05:00,198.11,198.24,197.77,198.04,3407.0,194.6276,194.7553,194.2936,194.5588,3407.0
2024-11-07 14:10:00,197.9,197.9,197.59,197.77,5127.0,194.4213,194.4213,194.1168,194.2936,5127.0
2024-11-07 14:15:00,197.77,197.98,197.73,197.92,6100.0,194.2936,194.4999,194.2543,194.4409,6100.0
2024-11-07 14:20:00,197.92,197.94,197.73,197.82,3774.0,194.4409,194.4606,194.2543,194.3427,3774.0
2024-11-07 14:25:00,197.85,198.13,197.85,197.95,1802.0,194.3722,194.6473,194.3722,194.4704,1802.0
2024-11-07 14:30:00,197.96,198.59,197.95,198.46,6517.0,194.4802,195.0992,194.4704,194.9715,6517.0
2024-11-07 14:35:00,198.46,198.59,198.25,198.59,9665.0,194.9715,195.0992,194.7651,195.0992,9665.0
2024-11-07 14:40:00,198.48,198.87,198.25,198.87,11772.0,194.9911,195.3743,194.7651,195.3743,11772.0
2024-11-07 14:45:00,198.64,199.0,198.51,198.97,2507.0,195.1483,195.502,195.0206,195.4725,2507.0
2024-11-07 14:50:00,199.06,199.15,198.49,198.5,3643.0,195.5609,195.6493,195.0009,195.0108,3643.0
2024-11-07 14:55:00,198.62,199.11,198.57,199.11,5026.0,195.1286,195.61,195.0795,195.61,5026.0
2024-11-07 15:00:00,199.0,199.08,198.81,199.0,890.0,195.502,195.5806,195.3153,195.502,890.0
2024-11-07 15:05:00,199.14,199.14,198.92,198.92,1500.0,195.6395,195.6395,195.4234,195.4234,1500.0
2024-11-07 15:10:00,198.97,199.61,198.96,199.61,1264.0,195.4725,196.1012,195.4627,196.1012,1264.0
2024-11-07 15:15:00,199.83,199.83,199.53,199.53,1650.0,196.3174,196.3174,196.0226,196.0226,1650.0
2024-11-07 15:20:00,199.61,199.61,199.01,199.01,3122.0,196.1012,196.1012,195.5118,195.5118,3122.0
2024-11-07 15:25:00,199.11,199.21,199.03,199.07,3632.0,195.61,195.7083,195.5314,195.5707,3632.0
2024-11-07 15:30:00,199.05,199.27,199.05,199.24,3533.0,195.5511,195.7672,195.5511,195.7377,3533.0
2024-11-07 15:35:00,199.28,199.92,199.25,199.89,11396.0,195.777,196.4058,195.7476,196.3763,11396.0
2024-11-07 15:40:00,199.89,200.09,199.75,199.76,9776.0,196.3763,196.5728,196.2388,196.2486,9776.0
2024-11-07 15:45:00,199.78,199.98,199.74,199.84,25073.0,196.2683,196.4647,196.229,196.3272,25073.0
2024-11-07 15:50:00,199.84,200.07,199.67,199.93,42917.0,196.3272,196.5532,196.1602,196.4156,42917.0
2024-11-07 15:55:00,199.93,200.01,199.73,199.99,81512.0,196.4156,196.4942,196.2191,196.4746,81512.0
2024-11-08 09:30:00,198.87,199.96,198.87,199.96,10096.0,195.3743,196.4451,195.3743,196.4451,10096.0
2024-11-08 09:35:00,199.96,201.74,199.96,200.56,2191.0,196.4451,198.1938,196.4451,197.0345,2191.0
2024-11-08 09:40:00,201.13,201.13,199.83,199.83,1876.0,197.5945,197.5945,196.3174,196.3174,1876.0
2024-11-08 09:45:00,199.83,200.46,199.83,200.46,700.0,196.3174,196.9363,196.3174,196.9363,700.0
2024-11-08 09:50:00,199.9,200.39,199.46,200.39,1084.0,196.3861,196.8675,195.9539,196.8675,1084.0
2024-11-08 09:55:00,199.94,199.94,199.66,199.71,9000.0,196.4254,196.4254,196.1504,196.1995,9000.0
2024-11-08 10:00:00,199.71,200.6,199.71,200.09,6890.0,196.1995,197.0738,196.1995,196.5728,6890.0
2024-11-08 10:05:00,200.21,201.0,200.21,201.0,3024.0,196.6907,197.4668,196.6907,197.4668,3024.0
2024-11-08 10:10:00,200.81,201.27,200.49,200.95,3210.0,197.2801,197.7321,196.9658,197.4177,3210.0
2024-11-08 10:15:00,200.65,200.98,200.28,200.43,3018.0,197.123,197.4472,196.7595,196.9068,3018.0
2024-11-08 10:20:00,200.38,201.19,200.05,200.94,2220.0,196.8577,197.6535,196.5335,197.4079,2220.0
2024-11-08 10:25:00,200.5,201.35,200.15,201.35,2000.0,196.9756,197.8107,196.6318,197.8107,2000.0
2024-11-08 10:30:00,201.37,201.8,201.19,201.63,9360.0,197.8303,198.2527,197.6535,198.0857,9360.0
2024-11-08 10:35:00,201.8,202.0,200.99,201.22,9384.0,198.2527,198.4492,197.457,197.6829,9384.0
2024-11-08 10:40:00,201.23,201.23,200.9,200.99,2739.0,197.6928,197.6928,197.3686,197.457,2739.0
2024-11-08 10:45:00,200.84,201.31,200.75,201.11,4542.0,197.3096,197.7714,197.2212,197.5749,4542.0
2024-11-08 10:50:00,201.08,201.64,201.08,201.64,2401.0,197.5454,198.0956,197.5454,198.0956,2401.0
2024-11-08 10:55:00,201.43,201.53,201.25,201.53,3871.0,197.8893,197.9875,197.7124,197.9875,3871.0
2024-11-08 11:00:00,201.53,201.91,201.48,201.7,3049.0,197.9875,198.3608,197.9384,198.1545,3049.0
2024-11-08 11:05:00,201.71,201.91,201.51,201.55,3547.0,198.1643,198.3608,197.9678,198.0071,3547.0
2024-11-08 11:10:00,202.0,202.14,201.89,202.06,1864.0,198.4492,198.5868,198.3412,198.5082,1864.0
2024-11-08 11:15:00,202.06,202.24,201.94,202.14,2978.0,198.5082,198.685,198.3903,198.5868,2978.0
2024-11-08 11:20:00,202.15,202.15,201.88,201.98,3284.0,198.5966,198.5966,198.3313,198.4296,3284.0
2024-11-08 11:25:00,201.97,201.97,201.86,201.92,867.0,198.4198,198.4198,198.3117,198.3706,867.0
2024-11-08 11:30:00,201.82,201.89,201.57,201.73,1700.0,198.2724,198.3412,198.0268,198.184,1700.0
2024-11-08 11:35:00,201.72,201.81,201.65,201.77,500.0,198.1742,198.2626,198.1054,198.2233,500.0
2024-11-08 11:40:00,201.84,201.95,201.84,201.86,1900.0,198.292,198.4001,198.292,198.3117,1900.0
2024-11-08 11:45:00,201.86,202.02,201.55,202.02,4116.0,198.3117,198.4689,198.0071,198.4689,4116.0
2024-11-08 11:50:00,202.17,202.51,202.01,202.51,1700.0,198.6162,198.9503,198.4591,198.9503,1700.0
2024-11-08 11:55:00,202.43,202.56,202.2,202.22,3906.0,198.8717,198.9994,198.6457,198.6654,3906.0
2024-11-08 12:00:00,202.12,202.28,202.02,202.12,1556.0,198.5671,198.7243,198.4689,198.5671,1556.0
2024-11-08 12:05:00,202.02,202.11,201.15,201.31,4283.0,198.4689,198.5573,197.6142,197.7714,4283.0
2024-11-08 12:10:00,201.51,201.59,200.87,200.98,4617.0,197.9678,198.0464,197.3391,197.4472,4617.0
2024-11-08 12:15:00,201.09,201.29,201.01,201.28,4517.0,197.5552,197.7517,197.4766,197.7419,4517.0
2024-11-08 12:20:00,201.24,201.68,201.24,201.67,2153.0,197.7026,198.1349,197.7026,198.125,2153.0
2024-11-08 12:25:00,201.79,201.95,201.77,201.89,5231.0,198.2429,198.4001,198.2233,198.3412,5231.0
2024-11-08 12:30:00,201.87,201.87,201.43,201.57,3065.0,198.3215,198.3215,197.8893,198.0268,3065.0
2024-11-08 12:35:00,201.55,201.55,201.39,201.41,2330.0,198.0071,198.0071,197.85,197.8696,2330.0
2024-11-08 12:40:00,201.36,201.62,201.21,201.61,3796.0,197.8205,198.0759,197.6731,198.0661,3796.0
2024-11-08 12:45:00,201.64,201.71,201.59,201.61,1800.0,198.0956,198.1643,198.0464,198.0661,1800.0
2024-11-08 12:50:00,201.63,202.23,201.63,202.23,2405.0,198.0857,198.6752,198.0857,198.6752,2405.0
2024-11-08 12:55:00,202.14,202.36,202.06,202.34,8211.0,198.5868,198.8029,198.5082,198.7833,8211.0
2024-11-08 13:00:00,202.4,202.54,202.39,202.42,1904.0,198.8422,198.9797,198.8324,198.8618,1904.0
2024-11-08 13:05:00,202.41,202.75,202.41,202.66,3171.0,198.852,199.186,198.852,199.0976,3171.0
2024-11-08 13:10:00,202.65,202.78,202.53,202.78,5282.0,199.0878,199.2155,198.9699,199.2155,5282.0
2024-11-08 13:15:00,202.9,202.9,202.58,202.78,3145.0,199.3334,199.3334,199.019,199.2155,3145.0
2024-11-08 13:20:00,202.87,203.01,202.8,203.0,6263.0,199.3039,199.4415,199.2352,199.4317,6263.0
2024-11-08 13:25:00,202.95,202.98,202.72,202.84,18253.0,199.3825,199.412,199.1566,199.2745,18253.0
2024-11-08 13:30:00,202.87,203.19,202.28,203.0,20874.0,199.3039,199.6183,198.7243,199.4317,20874.0
2024-11-08 13:35:00,203.0,203.57,202.89,203.57,6385.0,199.4317,199.9916,199.3236,199.9916,6385.0
2024-11-08 13:40:00,203.49,203.62,203.22,203.48,2943.0,199.913,200.0408,199.6478,199.9032,2943.0
2024-11-08 13:45:00,203.5,203.6,203.24,203.37,2835.0,199.9229,200.0211,199.6674,199.7951,2835.0
2024-11-08 13:50:00,203.37,203.52,203.33,203.34,947.0,199.7951,199.9425,199.7559,199.7657,947.0
2024-11-08 13:55:00,203.34,203.84,203.19,203.71,3224.0,199.7657,200.2569,199.6183,200.1292,3224.0
2024-11-08 14:00:00,203.74,203.89,203.54,203.66,1967.0,200.1586,200.306,199.9622,200.0801,1967.0
2024-11-08 14:05:00,203.65,203.77,203.45,203.61,1589.0,200.0702,200.1881,199.8737,200.0309,1589.0
2024-11-08 14:10:00,203.46,203.74,203.34,203.51,5115.0,199.8836,200.1586,199.7657,199.9327,5115.0
2024-11-08 14:15:00,203.5,203.63,203.42,203.42,600.0,199.9229,200.0506,199.8443,199.8443,600.0
2024-11-08 14:20:00,203.47,203.62,203.38,203.4,2405.0,199.8934,200.0408,199.805,199.8246,2405.0
2024-11-08 14:25:00,203.42,203.44,203.23,203.24,2763.0,199.8443,199.8639,199.6576,199.6674,2763.0
2024-11-08 14:30:00,203.32,203.33,203.1,203.23,1717.0,199.746,199.7559,199.5299,199.6576,1717.0
2024-11-08 14:35:00,203.11,203.49,203.11,203.49,1238.0,199.5397,199.913,199.5397,199.913,1238.0
2024-11-08 14:40:00,203.42,203.42,203.17,203.21,1320.0,199.8443,199.8443,199.5987,199.638,1320.0
2024-11-08 14:45:00,203.33,203.38,203.24,203.38,400.0,199.7559,199.805,199.6674,199.805,400.0
2024-11-08 14:50:00,203.35,203.48,203.22,203.36,2233.0,199.7755,199.9032,199.6478,199.7853,2233.0
2024-11-08 14:55:00,203.36,203.43,203.24,203.24,2237.0,199.7853,199.8541,199.6674,199.6674,2237.0
2024-11-08 15:00:00,203.24,203.27,202.82,203.11,2244.0,199.6674,199.6969,199.2548,199.5397,2244.0
2024-11-08 15:05:00,203.01,203.17,202.95,203.15,1890.0,199.4415,199.5987,199.3825,199.579,1890.0
2024-11-08 15:10:00,203.14,203.27,202.99,203.0,2055.0,199.5692,199.6969,199.4218,199.4317,2055.0
2024-11-08 15:15:00,203.15,203.19,202.81,203.19,2040.0,199.579,199.6183,199.245,199.6183,2040.0
2024-11-08 15:20:00,203.02,203.31,202.72,203.31,8269.0,199.4513,199.7362,199.1566,199.7362,8269.0
2024-11-08 15:25:00,203.2,203.34,203.12,203.18,1400.0,199.6281,199.7657,199.5495,199.6085,1400.0
2024-11-08 15:30:00,203.05,203.24,202.92,203.06,3050.0,199.4808,199.6674,199.3531,199.4906,3050.0
2024-11-08 15:35:00,203.07,203.12,202.92,203.1,4496.0,199.5004,199.5495,199.3531,199.5299,4496.0
2024-11-08 15:40:00,203.02,203.22,202.96,203.07,4925.0,199.4513,199.6478,199.3924,199.5004,4925.0
2024-11-08 15:45:00,203.07,203.22,202.87,202.96,8323.0,199.5004,199.6478,199.3039,199.3924,8323.0
2024-11-08 15:50:00,202.85,203.25,202.83,203.12,12294.0,199.2843,199.6773,199.2646,199.5495,12294.0
2024-11-08 15:55:00,203.17,203.2,202.67,203.08,64111.0,199.5987,199.6281,199.1075,199.5102,64111.0
2024-11-11 09:30:00,205.19,205.41,203.24,203.24,12087.0,201.5832,201.7993,199.6674,199.6674,12087.0
2024-11-11 09:35:00,202.89,203.54,200.78,201.29,6269.0,199.3236,199.9622,197.2507,197.7517,6269.0
2024-11-11 09:40:00,201.29,201.74,200.09,200.87,11577.0,197.7517,198.1938,196.5728,197.3391,11577.0
2024-11-11 09:45:00,200.87,202.3,200.8,202.25,4155.0,197.3391,198.744,197.2703,198.6948,4155.0
2024-11-11 09:50:00,201.66,202.18,201.66,202.18,300.0,198.1152,198.6261,198.1152,198.6261,300.0
2024-11-11 09:55:00,201.65,202.01,200.83,200.83,2910.0,198.1054,198.4591,197.2998,197.2998,2910.0
2024-11-11 10:00:00,200.8,201.09,200.44,200.78,3412.0,197.2703,197.5552,196.9167,197.2507,3412.0
2024-11-11 10:05:00,200.52,200.52,200.0,200.3,2925.0,196.9952,196.9952,196.4844,196.7791,2925.0
2024-11-11 10:10:00,200.58,200.73,199.06,199.06,8069.0,197.0542,197.2016,195.5609,195.5609,8069.0
2024-11-11 10:15:00,199.61,200.18,199.12,199.86,2589.0,196.1012,196.6612,195.6199,196.3468,2589.0
2024-11-11 10:20:00,200.06,200.47,200.06,200.42,3970.0,196.5433,196.9461,196.5433,196.897,3970.0
2024-11-11 10:25:00,200.43,200.52,200.21,200.38,1223.0,196.9068,196.9952,196.6907,196.8577,1223.0
2024-11-11 10:30:00,200.18,200.45,199.82,199.82,2991.0,196.6612,196.9265,196.3076,196.3076,2991.0
2024-11-11 10:35:00,200.09,200.09,199.59,199.81,1914.0,196.5728,196.5728,196.0816,196.2977,1914.0
2024-11-11 10:40:00,199.91,200.18,199.6,199.65,4444.0,196.396,196.6612,196.0914,196.1405,4444.0
2024-11-11 10:45:00,199.76,200.12,199.67,199.95,2363.0,196.2486,196.6023,196.1602,196.4353,2363.0
2024-11-11 10:50:00,199.99,200.47,199.94,200.47,1204.0,196.4746,196.9461,196.4254,196.9461,1204.0
2024-11-11 10:55:00,200.53,201.23,200.53,201.01,901.0,197.0051,197.6928,197.0051,197.4766,901.0
2024-11-11 11:00:00,201.1,201.25,201.1,201.11,800.0,197.5651,197.7124,197.5651,197.5749,800.0
2024-11-11 11:05:00,201.13,201.2,201.0,201.08,2043.0,197.5945,197.6633,197.4668,197.5454,2043.0
2024-11-11 11:10:00,201.11,201.11,200.86,201.06,1535.0,197.5749,197.5749,197.3293,197.5258,1535.0
2024-11-11 11:15:00,201.03,201.22,200.94,200.96,2032.0,197.4963,197.6829,197.4079,197.4275,2032.0
2024-11-11 11:20:00,200.94,200.95,200.81,200.95,1446.0,197.4079,197.4177,197.2801,197.4177,1446.0
2024-11-11 11:25:00,200.79,200.79,200.33,200.33,2020.0,197.2605,197.2605,196.8086,196.8086,2020.0
2024-11-11 11:30:00,200.25,200.83,200.15,200.83,2871.0,196.73,197.2998,196.6318,197.2998,2871.0
2024-11-11 11:35:00,200.92,200.98,200.79,200.79,1282.0,197.3882,197.4472,197.2605,197.2605,1282.0
2024-11-11 11:40:00,200.9,200.9,200.66,200.67,600.0,197.3686,197.3686,197.1328,197.1426,600.0
2024-11-11 11:45:00,200.65,200.98,200.65,200.98,902.0,197.123,197.4472,197.123,197.4472,902.0
2024-11-11 11:50:00,201.11,201.24,200.88,201.06,761.0,197.5749,197.7026,197.3489,197.5258,761.0
2024-11-11 11:55:00,201.05,201.2,200.92,200.98,2189.0,197.5159,197.6633,197.3882,197.4472,2189.0
2024-11-11 12:00:00,201.12,201.12,200.9,201.0,2538.0,197.5847,197.5847,197.3686,197.4668,2538.0
2024-11-11 12:05:00,201.0,201.29,200.75,200.75,3160.0,197.4668,197.7517,197.2212,197.2212,3160.0
2024-11-11 12:10:00,200.62,200.67,200.41,200.41,700.0,197.0935,197.1426,196.8872,196.8872,700.0
2024-11-11 12:15:00,200.55,200.55,200.42,200.54,300.0,197.0247,197.0247,196.897,197.0149,300.0
2024-11-11 12:20:00,200.26,200.62,200.23,200.52,2477.0,196.7398,197.0935,196.7103,196.9952,2477.0
2024-11-11 12:25:00,200.62,200.62,200.3,200.3,2406.0,197.0935,197.0935,196.7791,196.7791,2406.0
2024-11-11 12:30:00,200.13,200.31,200.13,200.31,1697.0,196.6121,196.7889,196.6121,196.7889,1697.0
2024-11-11 12:35:00,200.21,200.21,199.88,199.89,2507.0,196.6907,196.6907,196.3665,196.3763,2507.0
2024-11-11 12:40:00,199.96,199.96,199.71,199.76,500.0,196.4451,196.4451,196.1995,196.2486,500.0
2024-11-11 12:45:00,199.73,199.82,199.53,199.66,3015.0,196.2191,196.3076,196.0226,196.1504,3015.0
2024-11-11 12:50:00,199.66,199.96,199.65,199.84,2106.0,196.1504,196.4451,196.1405,196.3272,2106.0
2024-11-11 12:55:00,199.97,200.21,199.95,200.11,3264.0,196.4549,196.6907,196.4353,196.5925,3264.0
2024-11-11 13:00:00,200.21,200.21,199.41,199.56,1307.0,196.6907,196.6907,195.9048,196.0521,1307.0
2024-11-11 13:05:00,199.43,199.45,199.19,199.45,1086.0,195.9244,195.9441,195.6886,195.9441,1086.0
2024-11-11 13:10:00,199.23,199.32,198.81,198.89,2904.0,195.7279,195.8163,195.3153,195.3939,2904.0
2024-11-11 13:15:00,198.99,199.08,198.86,199.07,1200.0,195.4921,195.5806,195.3644,195.5707,1200.0
2024-11-11 13:20:00,198.81,198.95,198.7,198.78,3947.0,195.3153,195.4528,195.2072,195.2858,3947.0
2024-11-11 13:25:00,198.92,199.26,198.92,199.06,4691.0,195.4234,195.7574,195.4234,195.5609,4691.0
2024-11-11 13:30:00,198.88,198.95,198.69,198.77,1415.0,195.3841,195.4528,195.1974,195.276,1415.0
2024-11-11 13:35:00,198.87,199.08,198.86,199.08,4873.0,195.3743,195.5806,195.3644,195.5806,4873.0
2024-11-11 13:40:00,198.92,198.92,198.72,198.75,4202.0,195.4234,195.4234,195.2269,195.2564,4202.0
2024-11-11 13:45:00,198.83,198.91,198.66,198.77,1400.0,195.335,195.4135,195.1679,195.276,1400.0
2024-11-11 13:50:00,198.77,199.18,198.66,199.09,9140.0,195.276,195.6788,195.1679,195.5904,9140.0
2024-11-11 13:55:00,199.0,199.12,198.54,198.54,3698.0,195.502,195.6199,195.0501,195.0501,3698.0
2024-11-11 14:00:00,198.54,198.71,198.47,198.61,4472.0,195.0501,195.2171,194.9813,195.1188,4472.0
2024-11-11 14:05:00,198.71,198.71,198.67,198.67,200.0,195.2171,195.2171,195.1778,195.1778,200.0
2024-11-11 14:10:00,198.61,198.69,198.3,198.3,1205.0,195.1188,195.1974,194.8143,194.8143,1205.0
2024-11-11 14:15:00,198.36,198.46,198.36,198.46,398.0,194.8732,194.9715,194.8732,194.9715,398.0
2024-11-11 14:20:00,198.46,198.48,198.25,198.26,2319.0,194.9715,194.9911,194.7651,194.775,2319.0
2024-11-11 14:25:00,198.3,198.3,197.92,198.06,1200.0,194.8143,194.8143,194.4409,194.5785,1200.0
2024-11-11 14:30:00,197.91,198.18,197.73,198.05,5646.0,194.4311,194.6964,194.2543,194.5687,5646.0
2024-11-11 14:35:00,198.11,198.28,197.91,197.91,4814.0,194.6276,194.7946,194.4311,194.4311,4814.0
2024-11-11 14:40:00,197.93,198.28,197.92,198.17,3123.0,194.4508,194.7946,194.4409,194.6866,3123.0
2024-11-11 14:45:00,198.23,198.7,198.2,198.58,4616.0,194.7455,195.2072,194.716,195.0893,4616.0
2024-11-11 14:50:00,198.59,198.69,198.59,198.66,1310.0,195.0992,195.1974,195.0992,195.1679,1310.0
2024-11-11 14:55:00,198.57,198.66,198.28,198.28,1309.0,195.0795,195.1679,194.7946,194.7946,1309.0
2024-11-11 15:00:00,198.31,198.45,198.06,198.34,2599.0,194.8241,194.9616,194.5785,194.8536,2599.0
2024-11-11 15:05:00,198.48,198.48,198.21,198.25,1939.0,194.9911,194.9911,194.7259,194.7651,1939.0
2024-11-11 15:10:00,198.25,198.26,198.06,198.15,3496.0,194.7651,194.775,194.5785,194.6669,3496.0
2024-11-11 15:15:00,198.08,198.22,197.9,198.22,5453.0,194.5981,194.7357,194.4213,194.7357,5453.0
2024-11-11 15:20:00,198.15,198.22,197.95,198.21,4144.0,194.6669,194.7357,194.4704,194.7259,4144.0
2024-11-11 15:25:00,198.24,198.25,198.13,198.13,3031.0,194.7553,194.7651,194.6473,194.6473,3031.0
2024-11-11 15:30:00,198.09,198.09,197.75,198.02,8506.0,194.608,194.608,194.2739,194.5392,8506.0
2024-11-11 15:35:00,198.1,198.2,197.87,198.07,7437.0,194.6178,194.716,194.3918,194.5883,7437.0
2024-11-11 15:40:00,198.07,198.25,198.01,198.25,11887.0,194.5883,194.7651,194.5294,194.7651,11887.0
2024-11-11 15:45:00,198.3,198.54,198.2,198.2,9737.0,194.8143,195.0501,194.716,194.716,9737.0
2024-11-11 15:50:00,198.4,198.4,197.69,197.75,14354.0,194.9125,194.9125,194.215,194.2739,14354.0
2024-11-11 15:55:00,197.78,198.56,197.55,198.48,83067.0,194.3034,195.0697,194.0775,194.9911,83067.0
2024-11-12 09:30:00,200.63,200.89,199.02,200.86,10688.0,197.1033,197.3587,195.5216,197.3293,10688.0
2024-11-12 09:35:00,200.45,201.21,199.66,201.21,9800.0,196.9265,197.6731,196.1504,197.6731,9800.0
2024-11-12 09:40:00,200.7,201.96,200.69,201.26,12550.0,197.1721,198.4099,197.1623,197.7222,12550.0
2024-11-12 09:45:00,201.5,201.79,201.21,201.63,7124.0,197.958,198.2429,197.6731,198.0857,7124.0
2024-11-12 09:50:00,201.59,202.36,201.25,202.27,10927.0,198.0464,198.8029,197.7124,198.7145,10927.0
2024-11-12 09:55:00,202.03,202.86,201.84,201.84,8393.0,198.4787,199.2941,198.292,198.292,8393.0
2024-11-12 10:00:00,201.99,202.02,200.36,200.37,47317.0,198.4394,198.4689,196.8381,196.8479,47317.0
2024-11-12 10:05:00,200.35,200.41,199.56,200.41,3384.0,196.8282,196.8872,196.0521,196.8872,3384.0
2024-11-12 10:10:00,200.25,200.46,199.76,199.77,2047.0,196.73,196.9363,196.2486,196.2584,2047.0
2024-11-12 10:15:00,199.77,200.06,199.49,199.59,2633.0,196.2584,196.5433,195.9834,196.0816,2633.0
2024-11-12 10:20:00,199.59,199.59,198.39,198.4,8307.0,196.0816,196.0816,194.9027,194.9125,8307.0
2024-11-12 10:25:00,198.61,199.11,198.61,198.93,12767.0,195.1188,195.61,195.1188,195.4332,12767.0
2024-11-12 10:30:00,198.92,199.17,198.92,199.03,4290.0,195.4234,195.669,195.4234,195.5314,4290.0
2024-11-12 10:35:00,198.99,199.14,198.71,198.75,4595.0,195.4921,195.6395,195.2171,195.2564,4595.0
2024-11-12 10:40:00,198.8,199.03,198.36,198.51,9781.0,195.3055,195.5314,194.8732,195.0206,9781.0
2024-11-12 10:45:00,198.52,199.06,198.52,198.87,6315.0,195.0304,195.5609,195.0304,195.3743,6315.0
2024-11-12 10:50:00,198.71,199.02,198.71,198.86,2236.0,195.2171,195.5216,195.2171,195.3644,2236.0
2024-11-12 10:55:00,198.84,198.85,198.32,198.67,4825.0,195.3448,195.3546,194.8339,195.1778,4825.0
2024-11-12 11:00:00,198.76,198.87,198.55,198.71,14811.0,195.2662,195.3743,195.0599,195.2171,14811.0
2024-11-12 11:05:00,198.7,198.99,198.7,198.84,1574.0,195.2072,195.4921,195.2072,195.3448,1574.0
2024-11-12 11:10:00,198.83,199.87,198.82,199.85,3057.0,195.335,196.3567,195.3251,196.337,3057.0
2024-11-12 11:15:00,199.86,200.23,199.61,200.22,4657.0,196.3468,196.7103,196.1012,196.7005,4657.0
2024-11-12 11:20:00,200.41,200.47,199.73,199.95,3335.0,196.8872,196.9461,196.2191,196.4353,3335.0
2024-11-12 11:25:00,199.8,199.8,199.53,199.64,1912.0,196.2879,196.2879,196.0226,196.1307,1912.0
2024-11-12 11:30:00,199.41,199.7,199.41,199.7,3456.0,195.9048,196.1897,195.9048,196.1897,3456.0
2024-11-12 11:35:00,199.85,199.85,199.34,199.42,3914.0,196.337,196.337,195.836,195.9146,3914.0
2024-11-12 11:40:00,199.43,199.78,199.43,199.5,3299.0,195.9244,196.2683,195.9244,195.9932,3299.0
2024-11-12 11:45:00,199.48,199.48,198.89,198.9,819.0,195.9735,195.9735,195.3939,195.4037,819.0
2024-11-12 11:50:00,198.63,199.19,198.63,199.19,7338.0,195.1385,195.6886,195.1385,195.6886,7338.0
2024-11-12 11:55:00,199.11,199.11,198.77,198.77,545.0,195.61,195.61,195.276,195.276,545.0
2024-11-12 12:00:00,198.82,198.83,198.57,198.83,1442.0,195.3251,195.335,195.0795,195.335,1442.0
2024-11-12 12:05:00,198.71,198.86,198.52,198.53,4840.0,195.2171,195.3644,195.0304,195.0402,4840.0
2024-11-12 12:10:00,198.77,198.78,198.46,198.56,3409.0,195.276,195.2858,194.9715,195.0697,3409.0
2024-11-12 12:15:00,198.54,198.76,198.48,198.5,4796.0,195.0501,195.2662,194.9911,195.0108,4796.0
2024-11-12 12:20:00,198.47,198.81,198.21,198.81,5005.0,194.9813,195.3153,194.7259,195.3153,5005.0
2024-11-12 12:25:00,198.97,199.01,198.91,199.01,2198.0,195.4725,195.5118,195.4135,195.5118,2198.0
2024-11-12 12:30:00,198.98,198.98,198.81,198.93,3506.0,195.4823,195.4823,195.3153,195.4332,3506.0
2024-11-12 12:35:00,198.84,198.89,198.68,198.74,2464.0,195.3448,195.3939,195.1876,195.2465,2464.0
2024-11-12 12:40:00,198.63,198.65,198.33,198.53,1301.0,195.1385,195.1581,194.8437,195.0402,1301.0
2024-11-12 12:45:00,198.5,198.5,198.28,198.28,1538.0,195.0108,195.0108,194.7946,194.7946,1538.0
2024-11-12 12:50:00,198.21,198.55,197.94,198.53,8998.0,194.7259,195.0599,194.4606,195.0402,8998.0
2024-11-12 12:55:00,198.53,198.53,198.09,198.09,2822.0,195.0402,195.0402,194.608,194.608,2822.0
2024-11-12 13:00:00,198.07,198.62,197.83,198.62,4300.0,194.5883,195.1286,194.3525,195.1286,4300.0
2024-11-12 13:05:00,198.7,198.71,198.36,198.59,19336.0,195.2072,195.2171,194.8732,195.0992,19336.0
2024-11-12 13:10:00,198.59,198.7,198.56,198.7,1121.0,195.0992,195.2072,195.0697,195.2072,1121.0
2024-11-12 13:15:00,198.8,199.0,198.59,198.74,2063.0,195.3055,195.502,195.0992,195.2465,2063.0
2024-11-12 13:20:00,198.7,198.79,198.51,198.51,1224.0,195.2072,195.2957,195.0206,195.0206,1224.0
2024-11-12 13:25:00,198.7,198.83,198.47,198.68,5146.0,195.2072,195.335,194.9813,195.1876,5146.0
2024-11-12 13:30:00,198.66,198.89,198.66,198.75,4837.0,195.1679,195.3939,195.1679,195.2564,4837.0
2024-11-12 13:35:00,198.75,199.11,198.74,199.06,2304.0,195.2564,195.61,195.2465,195.5609,2304.0
2024-11-12 13:40:00,199.19,199.69,199.19,199.68,2405.0,195.6886,196.1798,195.6886,196.17,2405.0
2024-11-12 13:45:00,199.64,199.66,199.39,199.4,8131.0,196.1307,196.1504,195.8851,195.8949,8131.0
2024-11-12 13:50:00,199.47,199.56,199.41,199.51,1387.0,195.9637,196.0521,195.9048,196.003,1387.0
2024-11-12 13:55:00,199.48,199.88,199.41,199.54,4998.0,195.9735,196.3665,195.9048,196.0325,4998.0
2024-11-12 14:00:00,199.62,199.82,199.56,199.82,1933.0,196.1111,196.3076,196.0521,196.3076,1933.0
2024-11-12 14:05:00,199.84,199.96,199.73,199.83,4690.0,196.3272,196.4451,196.2191,196.3174,4690.0
2024-11-12 14:10:00,199.84,199.84,199.27,199.34,5085.0,196.3272,196.3272,195.7672,195.836,5085.0
2024-11-12 14:15:00,199.33,199.45,199.33,199.45,1438.0,195.8262,195.9441,195.8262,195.9441,1438.0
2024-11-12 14:20:00,199.4,199.41,199.14,199.35,7410.0,195.8949,195.9048,195.6395,195.8458,7410.0
2024-11-12 14:25:00,199.35,199.73,199.35,199.68,3535.0,195.8458,196.2191,195.8458,196.17,3535.0
2024-11-12 14:30:00,199.65,199.76,199.64,199.71,3267.0,196.1405,196.2486,196.1307,196.1995,3267.0
2024-11-12 14:35:00,199.73,199.85,199.65,199.65,5032.0,196.2191,196.337,196.1405,196.1405,5032.0
2024-11-12 14:40:00,199.69,199.74,199.6,199.69,4714.0,196.1798,196.229,196.0914,196.1798,4714.0
2024-11-12 14:45:00,199.62,200.01,199.62,200.0,8301.0,196.1111,196.4942,196.1111,196.4844,8301.0
2024-11-12 14:50:00,199.96,200.14,199.77,200.06,9384.0,196.4451,196.6219,196.2584,196.5433,9384.0
2024-11-12 14:55:00,199.98,200.04,199.94,199.96,2920.0,196.4647,196.5237,196.4254,196.4451,2920.0
2024-11-12 15:00:00,199.96,199.96,199.71,199.83,6591.0,196.4451,196.4451,196.1995,196.3174,6591.0
2024-11-12 15:05:00,199.85,199.85,199.78,199.78,1908.0,196.337,196.337,196.2683,196.2683,1908.0
2024-11-12 15:10:00,199.74,199.79,199.39,199.49,4942.0,196.229,196.2781,195.8851,195.9834,4942.0
2024-11-12 15:15:00,199.41,199.41,199.27,199.38,3506.0,195.9048,195.9048,195.7672,195.8753,3506.0
2024-11-12 15:20:00,199.45,199.65,199.4,199.55,4259.0,195.9441,196.1405,195.8949,196.0423,4259.0
2024-11-12 15:25:00,199.56,199.56,199.41,199.49,4413.0,196.0521,196.0521,195.9048,195.9834,4413.0
2024-11-12 15:30:00,199.41,199.41,199.16,199.19,2714.0,195.9048,195.9048,195.6592,195.6886,2714.0
2024-11-12 15:35:00,199.17,199.29,198.84,199.24,13094.0,195.669,195.7869,195.3448,195.7377,13094.0
2024-11-12 15:40:00,199.23,199.29,198.95,199.06,12729.0,195.7279,195.7869,195.4528,195.5609,12729.0
2024-11-12 15:45:00,199.05,199.05,198.5,198.64,14412.0,195.5511,195.5511,195.0108,195.1483,14412.0
2024-11-12 15:50:00,198.6,198.89,198.54,198.87,20717.0,195.109,195.3939,195.0501,195.3743,20717.0
2024-11-12 15:55:00,198.87,199.06,198.34,198.64,89024.0,195.3743,195.5609,194.8536,195.1483,89024.0
2024-11-13 09:30:00,200.06,201.44,199.59,200.74,12973.0,196.5433,197.8991,196.0816,197.2114,12973.0
2024-11-13 09:35:00,200.74,202.68,200.73,202.42,6042.0,197.2114,199.1173,197.2016,198.8618,6042.0
2024-11-13 09:40:00,202.81,203.51,202.11,203.36,3266.0,199.245,199.9327,198.5573,199.7853,3266.0
2024-11-13 09:45:00,203.33,204.27,203.16,204.03,2272.0,199.7559,200.6793,199.5888,200.4435,2272.0
2024-11-13 09:50:00,203.96,204.08,202.65,202.8,13304.0,200.3748,200.4927,199.0878,199.2352,13304.0
2024-11-13 09:55:00,202.71,202.71,201.59,202.04,6920.0,199.1468,199.1468,198.0464,198.4885,6920.0
2024-11-13 10:00:00,202.08,202.08,200.91,200.92,9800.0,198.5278,198.5278,197.3784,197.3882,9800.0
2024-11-13 10:05:00,200.89,200.89,199.7,200.09,2000.0,197.3587,197.3587,196.1897,196.5728,2000.0
2024-11-13 10:10:00,200.63,201.0,200.53,200.63,5223.0,197.1033,197.4668,197.0051,197.1033,5223.0
2024-11-13 10:15:00,200.12,200.55,200.12,200.34,2125.0,196.6023,197.0247,196.6023,196.8184,2125.0
2024-11-13 10:20:00,200.49,200.81,200.48,200.53,1267.0,196.9658,197.2801,196.9559,197.0051,1267.0
2024-11-13 10:25:00,200.62,200.76,200.31,200.51,3387.0,197.0935,197.231,196.7889,196.9854,3387.0
2024-11-13 10:30:00,200.53,200.7,200.34,200.34,1527.0,197.0051,197.1721,196.8184,196.8184,1527.0
2024-11-13 10:35:00,200.32,200.32,199.66,199.7,2425.0,196.7988,196.7988,196.1504,196.1897,2425.0
2024-11-13 10:40:00,199.88,200.54,199.63,200.5,4689.0,196.3665,197.0149,196.1209,196.9756,4689.0
2024-11-13 10:45:00,200.5,200.5,200.18,200.44,1042.0,196.9756,196.9756,196.6612,196.9167,1042.0
2024-11-13 10:50:00,200.38,200.56,200.18,200.52,3202.0,196.8577,197.0345,196.6612,196.9952,3202.0
2024-11-13 10:55:00,200.61,200.62,200.33,200.42,4256.0,197.0837,197.0935,196.8086,196.897,4256.0
2024-11-13 11:00:00,200.58,200.58,200.42,200.44,2261.0,197.0542,197.0542,196.897,196.9167,2261.0
2024-11-13 11:05:00,200.22,200.32,200.06,200.31,1392.0,196.7005,196.7988,196.5433,196.7889,1392.0
2024-11-13 11:10:00,200.1,200.34,200.0,200.28,3429.0,196.5826,196.8184,196.4844,196.7595,3429.0
2024-11-13 11:15:00,200.2,200.41,199.78,199.96,4377.0,196.6809,196.8872,196.2683,196.4451,4377.0
2024-11-13 11:20:00,199.97,200.06,199.86,199.86,1328.0,196.4549,196.5433,196.3468,196.3468,1328.0
2024-11-13 11:25:00,200.06,200.37,200.0,200.33,3434.0,196.5433,196.8479,196.4844,196.8086,3434.0
2024-11-13 11:30:00,200.33,200.33,200.12,200.15,3412.0,196.8086,196.8086,196.6023,196.6318,3412.0
2024-11-13 11:35:00,200.15,200.31,200.14,200.29,2820.0,196.6318,196.7889,196.6219,196.7693,2820.0
2024-11-13 11:40:00,200.24,200.24,199.87,199.93,1795.0,196.7202,196.7202,196.3567,196.4156,1795.0
2024-11-13 11:45:00,199.93,200.07,199.55,199.55,3577.0,196.4156,196.5532,196.0423,196.0423,3577.0
2024-11-13 11:50:00,199.69,199.69,199.37,199.53,1657.0,196.1798,196.1798,195.8655,196.0226,1657.0
2024-11-13 11:55:00,199.59,199.64,199.32,199.33,2607.0,196.0816,196.1307,195.8163,195.8262,2607.0
2024-11-13 12:00:00,199.25,199.28,199.02,199.08,1714.0,195.7476,195.777,195.5216,195.5806,1714.0
2024-11-13 12:05:00,199.08,199.29,199.07,199.14,3705.0,195.5806,195.7869,195.5707,195.6395,3705.0
2024-11-13 12:10:00,199.31,199.31,199.24,199.28,1000.0,195.8065,195.8065,195.7377,195.777,1000.0
2024-11-13 12:15:00,199.24,199.33,199.22,199.25,4650.0,195.7377,195.8262,195.7181,195.7476,4650.0
2024-11-13 12:20:00,199.25,199.5,199.25,199.28,4467.0,195.7476,195.9932,195.7476,195.777,4467.0
2024-11-13 12:25:00,199.28,199.62,199.28,199.52,3632.0,195.777,196.1111,195.777,196.0128,3632.0
2024-11-13 12:30:00,199.52,199.52,199.52,199.52,0.0,196.0128,196.0128,196.0128,196.0128,0.0
2024-11-13 12:35:00,199.48,199.73,199.47,199.63,4204.0,195.9735,196.2191,195.9637,196.1209,4204.0
2024-11-13 12:40:00,199.63,199.63,199.48,199.6,1656.0,196.1209,196.1209,195.9735,196.0914,1656.0
2024-11-13 12:45:00,199.6,199.85,199.52,199.84,2454.0,196.0914,196.337,196.0128,196.3272,2454.0
2024-11-13 12:50:00,199.86,200.31,199.76,200.31,5700.0,196.3468,196.7889,196.2486,196.7889,5700.0
2024-11-13 12:55:00,200.35,200.71,200.35,200.71,2600.0,196.8282,197.1819,196.8282,197.1819,2600.0
2024-11-13 13:00:00,200.64,200.68,200.22,200.31,4572.0,197.1131,197.1524,196.7005,196.7889,4572.0
2024-11-13 13:05:00,200.31,200.31,199.85,199.91,1011.0,196.7889,196.7889,196.337,196.396,1011.0
2024-11-13 13:10:00,199.9,200.19,199.67,200.15,4536.0,196.3861,196.671,196.1602,196.6318,4536.0
2024-11-13 13:15:00,200.13,200.3,200.12,200.15,3142.0,196.6121,196.7791,196.6023,196.6318,3142.0
2024-11-13 13:20:00,200.15,200.53,200.14,200.41,3469.0,196.6318,197.0051,196.6219,196.8872,3469.0
2024-11-13 13:25:00,200.41,200.41,200.17,200.21,2639.0,196.8872,196.8872,196.6514,196.6907,2639.0
2024-11-13 13:30:00,200.09,200.21,199.95,199.95,1993.0,196.5728,196.6907,196.4353,196.4353,1993.0
2024-11-13 13:35:00,200.08,200.08,199.79,199.81,2039.0,196.563,196.563,196.2781,196.2977,2039.0
2024-11-13 13:40:00,199.81,199.93,199.59,199.65,1292.0,196.2977,196.4156,196.0816,196.1405,1292.0
2024-11-13 13:45:00,199.63,199.94,199.09,199.09,11051.0,196.1209,196.4254,195.5904,195.5904,11051.0
2024-11-13 13:50:00,199.1,199.28,198.79,198.79,5084.0,195.6002,195.777,195.2957,195.2957,5084.0
2024-11-13 13:55:00,198.78,198.78,198.52,198.52,300.0,195.2858,195.2858,195.0304,195.0304,300.0
2024-11-13 14:00:00,198.63,198.72,198.46,198.51,2490.0,195.1385,195.2269,194.9715,195.0206,2490.0
2024-11-13 14:05:00,198.34,198.34,198.1,198.11,1169.0,194.8536,194.8536,194.6178,194.6276,1169.0
2024-11-13 14:10:00,198.08,198.32,198.06,198.06,2730.0,194.5981,194.8339,194.5785,194.5785,2730.0
2024-11-13 14:15:00,198.0,198.13,197.9,197.9,690.0,194.5195,194.6473,194.4213,194.4213,690.0
2024-11-13 14:20:00,197.77,197.78,197.56,197.75,1737.0,194.2936,194.3034,194.0873,194.2739,1737.0
2024-11-13 14:25:00,197.79,197.89,197.51,197.54,1745.0,194.3132,194.4115,194.0382,194.0676,1745.0
2024-11-13 14:30:00,197.56,197.7,197.4,197.4,6615.0,194.0873,194.2248,193.9301,193.9301,6615.0
2024-11-13 14:35:00,197.3,197.33,196.98,196.99,2629.0,193.8318,193.8613,193.5175,193.5273,2629.0
2024-11-13 14:40:00,196.72,196.87,196.56,196.63,1074.0,193.262,193.4094,193.1049,193.1736,1074.0
2024-11-13 14:45:00,196.63,196.96,196.62,196.78,2228.0,193.1736,193.4978,193.1638,193.321,2228.0
2024-11-13 14:50:00,196.72,196.91,196.72,196.91,603.0,193.262,193.4487,193.262,193.4487,603.0
2024-11-13 14:55:00,196.75,196.87,196.72,196.72,1100.0,193.2915,193.4094,193.262,193.262,1100.0
2024-11-13 15:00:00,196.85,196.88,196.52,196.58,2543.0,193.3898,193.4192,193.0656,193.1245,2543.0
2024-11-13 15:05:00,196.65,197.51,196.54,197.47,5332.0,193.1933,194.0382,193.0852,193.9989,5332.0
2024-11-13 15:10:00,197.52,197.52,197.22,197.32,1720.0,194.048,194.048,193.7533,193.8515,1720.0
2024-11-13 15:15:00,197.31,197.32,197.2,197.3,1802.0,193.8417,193.8515,193.7336,193.8318,1802.0
2024-11-13 15:20:00,197.3,197.85,197.3,197.58,3525.0,193.8318,194.3722,193.8318,194.1069,3525.0
2024-11-13 15:25:00,197.62,197.62,197.37,197.37,854.0,194.1462,194.1462,193.9006,193.9006,854.0
2024-11-13 15:30:00,197.66,197.68,197.23,197.39,7153.0,194.1855,194.2052,193.7631,193.9203,7153.0
2024-11-13 15:35:00,197.47,197.73,197.47,197.7,4709.0,193.9989,194.2543,193.9989,194.2248,4709.0
2024-11-13 15:40:00,197.71,198.08,197.71,197.83,8881.0,194.2346,194.5981,194.2346,194.3525,8881.0
2024-11-13 15:45:00,197.89,197.97,197.49,197.74,11841.0,194.4115,194.4901,194.0185,194.2641,11841.0
2024-11-13 15:50:00,197.77,197.81,197.53,197.56,13371.0,194.2936,194.3329,194.0578,194.0873,13371.0
2024-11-13 15:55:00,197.52,197.86,197.33,197.34,70228.0,194.048,194.382,193.8613,193.8711,70228.0
2024-11-14 09:30:00,197.96,200.55,197.32,199.65,21195.0,194.4802,197.0247,193.8515,196.1405,21195.0
2024-11-14 09:35:00,199.37,199.98,198.45,198.86,15887.0,195.8655,196.4647,194.9616,195.3644,15887.0
2024-11-14 09:40:00,198.45,199.41,198.45,199.19,8456.0,194.9616,195.9048,194.9616,195.6886,8456.0
2024-11-14 09:45:00,198.97,200.5,198.96,200.5,4656.0,195.4725,196.9756,195.4627,196.9756,4656.0
2024-11-14 09:50:00,200.41,201.62,200.41,201.03,10885.0,196.8872,198.0759,196.8872,197.4963,10885.0
2024-11-14 09:55:00,200.66,201.36,200.45,200.94,5582.0,197.1328,197.8205,196.9265,197.4079,5582.0
2024-11-14 10:00:00,200.62,201.65,200.6,201.47,5885.0,197.0935,198.1054,197.0738,197.9285,5885.0
2024-11-14 10:05:00,201.47,202.54,201.3,202.45,6159.0,197.9285,198.9797,197.7615,198.8913,6159.0
2024-11-14 10:10:00,202.55,203.83,202.41,203.39,14761.0,198.9896,200.2471,198.852,199.8148,14761.0
2024-11-14 10:15:00,203.03,203.23,202.47,202.48,3103.0,199.4611,199.6576,198.911,198.9208,3103.0
2024-11-14 10:20:00,202.48,202.56,202.18,202.39,3670.0,198.9208,198.9994,198.6261,198.8324,3670.0
2024-11-14 10:25:00,202.39,202.5,202.18,202.36,3326.0,198.8324,198.9404,198.6261,198.8029,3326.0
2024-11-14 10:30:00,202.28,203.08,202.22,203.06,15893.0,198.7243,199.5102,198.6654,199.4906,15893.0
2024-11-14 10:35:00,203.09,203.34,202.75,203.27,8139.0,199.5201,199.7657,199.186,199.6969,8139.0
2024-11-14 10:40:00,203.27,203.27,202.19,202.31,8349.0,199.6969,199.6969,198.6359,198.7538,8349.0
2024-11-14 10:45:00,202.12,202.3,201.55,201.69,2300.0,198.5671,198.744,198.0071,198.1447,2300.0
2024-11-14 10:50:00,201.55,202.07,201.43,201.53,4100.0,198.0071,198.518,197.8893,197.9875,4100.0
2024-11-14 10:55:00,201.74,201.76,201.43,201.53,3429.0,198.1938,198.2134,197.8893,197.9875,3429.0
2024-11-14 11:00:00,201.37,201.88,201.34,201.54,3020.0,197.8303,198.3313,197.8008,197.9973,3020.0
2024-11-14 11:05:00,201.74,201.88,201.55,201.55,7952.0,198.1938,198.3313,198.0071,198.0071,7952.0
2024-11-14 11:10:00,201.69,201.89,201.4,201.84,10833.0,198.1447,198.3412,197.8598,198.292,10833.0
2024-11-14 11:15:00,201.81,202.48,201.71,202.48,5888.0,198.2626,198.9208,198.1643,198.9208,5888.0
2024-11-14 11:20:00,202.55,202.74,201.76,202.29,7046.0,198.9896,199.1762,198.2134,198.7341,7046.0
2024-11-14 11:25:00,202.21,202.44,202.11,202.42,12835.0,198.6555,198.8815,198.5573,198.8618,12835.0
2024-11-14 11:30:00,202.37,202.66,202.11,202.2,11397.0,198.8127,199.0976,198.5573,198.6457,11397.0
2024-11-14 11:35:00,202.22,202.41,202.01,202.27,11073.0,198.6654,198.852,198.4591,198.7145,11073.0
2024-11-14 11:40:00,202.35,202.45,201.59,201.59,13076.0,198.7931,198.8913,198.0464,198.0464,13076.0
2024-11-14 11:45:00,201.61,202.02,201.42,201.99,7546.0,198.0661,198.4689,197.8794,198.4394,7546.0
2024-11-14 11:50:00,202.1,202.45,201.77,201.85,4650.0,198.5475,198.8913,198.2233,198.3019,4650.0
2024-11-14 11:55:00,201.77,201.86,201.56,201.86,1200.0,198.2233,198.3117,198.017,198.3117,1200.0
2024-11-14 12:00:00,201.69,201.74,200.81,201.05,3769.0,198.1447,198.1938,197.2801,197.5159,3769.0
2024-11-14 12:05:00,200.81,201.15,200.63,201.03,1418.0,197.2801,197.6142,197.1033,197.4963,1418.0
2024-11-14 12:10:00,201.19,201.3,200.86,200.9,2560.0,197.6535,197.7615,197.3293,197.3686,2560.0
2024-11-14 12:15:00,200.88,201.86,200.86,201.86,9662.0,197.3489,198.3117,197.3293,198.3117,9662.0
2024-11-14 12:20:00,201.7,202.07,201.09,201.21,9806.0,198.1545,198.518,197.5552,197.6731,9806.0
2024-11-14 12:25:00,201.09,201.17,200.88,201.02,10155.0,197.5552,197.6338,197.3489,197.4865,10155.0
2024-11-14 12:30:00,200.88,201.05,200.64,200.84,7965.0,197.3489,197.5159,197.1131,197.3096,7965.0
2024-11-14 12:35:00,200.87,201.22,200.85,201.09,2749.0,197.3391,197.6829,197.3194,197.5552,2749.0
2024-11-14 12:40:00,201.17,201.85,201.17,201.73,9666.0,197.6338,198.3019,197.6338,198.184,9666.0
2024-11-14 12:45:00,201.75,201.75,201.29,201.37,10606.0,198.2036,198.2036,197.7517,197.8303,10606.0
2024-11-14 12:50:00,201.48,202.17,201.42,202.17,3370.0,197.9384,198.6162,197.8794,198.6162,3370.0
2024-11-14 12:55:00,202.25,202.27,201.91,201.92,3490.0,198.6948,198.7145,198.3608,198.3706,3490.0
2024-11-14 13:00:00,201.89,201.99,201.66,201.92,3100.0,198.3412,198.4394,198.1152,198.3706,3100.0
2024-11-14 13:05:00,201.94,202.24,201.77,202.17,5838.0,198.3903,198.685,198.2233,198.6162,5838.0
2024-11-14 13:10:00,202.17,202.24,201.9,201.99,4385.0,198.6162,198.685,198.351,198.4394,4385.0
2024-11-14 13:15:00,202.02,202.02,201.67,201.67,4810.0,198.4689,198.4689,198.125,198.125,4810.0
2024-11-14 13:20:00,201.67,201.7,201.53,201.58,2817.0,198.125,198.1545,197.9875,198.0366,2817.0
2024-11-14 13:25:00,201.58,201.62,201.33,201.48,2895.0,198.0366,198.0759,197.791,197.9384,2895.0
2024-11-14 13:30:00,201.37,201.37,201.11,201.26,2438.0,197.8303,197.8303,197.5749,197.7222,2438.0
2024-11-14 13:35:00,201.21,201.23,200.89,200.89,1700.0,197.6731,197.6928,197.3587,197.3587,1700.0
2024-11-14 13:40:00,200.89,201.09,200.85,201.03,2587.0,197.3587,197.5552,197.3194,197.4963,2587.0
2024-11-14 13:45:00,201.07,201.16,200.25,200.46,5892.0,197.5356,197.624,196.73,196.9363,5892.0
2024-11-14 13:50:00,200.46,200.46,200.11,200.11,1643.0,196.9363,196.9363,196.5925,196.5925,1643.0
2024-11-14 13:55:00,200.11,200.24,200.01,200.15,4149.0,196.5925,196.7202,196.4942,196.6318,4149.0
2024-11-14 14:00:00,200.15,200.33,200.01,200.21,2006.0,196.6318,196.8086,196.4942,196.6907,2006.0
2024-11-14 14:05:00,200.02,200.41,200.02,200.23,2200.0,196.504,196.8872,196.504,196.7103,2200.0
2024-11-14 14:10:00,200.02,200.21,199.85,199.85,3047.0,196.504,196.6907,196.337,196.337,3047.0
2024-11-14 14:15:00,199.89,199.89,199.8,199.8,725.0,196.3763,196.3763,196.2879,196.2879,725.0
2024-11-14 14:20:00,199.65,200.05,199.65,199.88,2080.0,196.1405,196.5335,196.1405,196.3665,2080.0
2024-11-14 14:25:00,199.69,200.19,199.69,200.19,2583.0,196.1798,196.671,196.1798,196.671,2583.0
2024-11-14 14:30:00,200.34,200.54,199.94,200.07,4624.0,196.8184,197.0149,196.4254,196.5532,4624.0
2024-11-14 14:35:00,200.05,200.17,199.94,200.17,2480.0,196.5335,196.6514,196.4254,196.6514,2480.0
2024-11-14 14:40:00,200.07,200.07,199.96,199.96,200.0,196.5532,196.5532,196.4451,196.4451,200.0
2024-11-14 14:45:00,199.97,200.08,199.89,199.89,1511.0,196.4549,196.563,196.3763,196.3763,1511.0
2024-11-14 14:50:00,199.89,200.19,199.57,199.79,6301.0,196.3763,196.671,196.0619,196.2781,6301.0
2024-11-14 14:55:00,199.72,199.86,199.7,199.86,2106.0,196.2093,196.3468,196.1897,196.3468,2106.0
2024-11-14 15:00:00,199.83,200.32,199.12,199.32,14211.0,196.3174,196.7988,195.6199,195.8163,14211.0
2024-11-14 15:05:00,199.0,199.17,198.85,199.01,5253.0,195.502,195.669,195.3546,195.5118,5253.0
2024-11-14 15:10:00,198.87,198.98,198.53,198.77,3101.0,195.3743,195.4823,195.0402,195.276,3101.0
2024-11-14 15:15:00,198.78,199.39,198.59,199.23,9655.0,195.2858,195.8851,195.0992,195.7279,9655.0
2024-11-14 15:20:00,199.22,199.56,199.15,199.55,7687.0,195.7181,196.0521,195.6493,196.0423,7687.0
2024-11-14 15:25:00,199.49,199.55,199.01,199.3,3859.0,195.9834,196.0423,195.5118,195.7967,3859.0
2024-11-14 15:30:00,199.3,199.3,198.62,198.62,10139.0,195.7967,195.7967,195.1286,195.1286,10139.0
2024-11-14 15:35:00,198.63,198.94,198.45,198.46,8199.0,195.1385,195.443,194.9616,194.9715,8199.0
2024-11-14 15:40:00,198.35,198.81,198.35,198.75,6700.0,194.8634,195.3153,194.8634,195.2564,6700.0
2024-11-14 15:45:00,198.76,198.93,198.31,198.38,15197.0,195.2662,195.4332,194.8241,194.8929,15197.0
2024-11-14 15:50:00,198.3,198.46,198.11,198.19,33577.0,194.8143,194.9715,194.6276,194.7062,33577.0
2024-11-14 15:55:00,198.13,198.97,198.09,198.68,77676.0,194.6473,195.4725,194.608,195.1876,77676.0
2024-11-15 09:30:00,197.01,199.13,196.52,198.01,15400.0,193.5469,195.6297,193.0656,194.5294,15400.0
2024-11-15 09:35:00,197.49,199.58,196.79,199.36,7268.0,194.0185,196.0718,193.3308,195.8556,7268.0
2024-11-15 09:40:00,199.15,199.62,198.3,198.92,12499.0,195.6493,196.1111,194.8143,195.4234,12499.0
2024-11-15 09:45:00,198.89,200.55,198.89,200.55,7542.0,195.3939,197.0247,195.3939,197.0247,7542.0
2024-11-15 09:50:00,200.59,200.59,199.87,200.06,6153.0,197.064,197.064,196.3567,196.5433,6153.0
2024-11-15 09:55:00,199.88,200.26,199.43,199.43,7842.0,196.3665,196.7398,195.9244,195.9244,7842.0
2024-11-15 10:00:00,199.39,199.84,199.36,199.76,3287.0,195.8851,196.3272,195.8556,196.2486,3287.0
2024-11-15 10:05:00,199.49,199.86,199.43,199.45,5393.0,195.9834,196.3468,195.9244,195.9441,5393.0
2024-11-15 10:10:00,199.52,200.56,199.4,200.55,7314.0,196.0128,197.0345,195.8949,197.0247,7314.0
2024-11-15 10:15:00,200.51,200.59,200.08,200.59,4403.0,196.9854,197.064,196.563,197.064,4403.0
2024-11-15 10:20:00,200.62,200.71,200.37,200.66,4095.0,197.0935,197.1819,196.8479,197.1328,4095.0
2024-11-15 10:25:00,200.67,201.25,200.57,201.1,9997.0,197.1426,197.7124,197.0444,197.5651,9997.0
2024-11-15 10:30:00,200.98,200.98,200.11,200.51,11137.0,197.4472,197.4472,196.5925,196.9854,11137.0
2024-11-15 10:35:00,200.52,200.52,199.25,199.71,6409.0,196.9952,196.9952,195.7476,196.1995,6409.0
2024-11-15 10:40:00,199.94,200.11,199.58,200.0,5104.0,196.4254,196.5925,196.0718,196.4844,5104.0
2024-11-15 10:45:00,200.1,200.44,199.93,200.09,8334.0,196.5826,196.9167,196.4156,196.5728,8334.0
2024-11-15 10:50:00,200.04,200.2,199.85,199.95,5894.0,196.5237,196.6809,196.337,196.4353,5894.0
2024-11-15 10:55:00,199.75,200.37,199.75,200.18,7342.0,196.2388,196.8479,196.2388,196.6612,7342.0
2024-11-15 11:00:00,200.18,200.29,200.01,200.23,4920.0,196.6612,196.7693,196.4942,196.7103,4920.0
2024-11-15 11:05:00,200.15,200.27,200.01,200.11,1860.0,196.6318,196.7496,196.4942,196.5925,1860.0
2024-11-15 11:10:00,200.12,200.74,200.05,200.73,5855.0,196.6023,197.2114,196.5335,197.2016,5855.0
2024-11-15 11:15:00,200.77,200.91,200.62,200.76,2915.0,197.2409,197.3784,197.0935,197.231,2915.0
2024-11-15 11:20:00,200.63,200.95,200.38,200.93,4893.0,197.1033,197.4177,196.8577,197.398,4893.0
2024-11-15 11:25:00,200.93,201.09,200.45,200.72,3836.0,197.398,197.5552,196.9265,197.1917,3836.0
2024-11-15 11:30:00,200.65,200.65,200.41,200.42,2018.0,197.123,197.123,196.8872,196.897,2018.0
2024-11-15 11:35:00,200.22,200.23,199.93,200.12,1546.0,196.7005,196.7103,196.4156,196.6023,1546.0
2024-11-15 11:40:00,200.12,200.13,199.95,200.13,1200.0,196.6023,196.6121,196.4353,196.6121,1200.0
2024-11-15 11:45:00,200.31,201.16,200.31,201.16,8215.0,196.7889,197.624,196.7889,197.624,8215.0
2024-11-15 11:50:00,201.16,201.21,200.86,200.99,5215.0,197.624,197.6731,197.3293,197.457,5215.0
2024-11-15 11:55:00,200.88,200.98,200.54,200.54,9218.0,197.3489,197.4472,197.0149,197.0149,9218.0
2024-11-15 12:00:00,200.63,200.77,200.36,200.42,4927.0,197.1033,197.2409,196.8381,196.897,4927.0
2024-11-15 12:05:00,200.41,200.41,200.04,200.05,1796.0,196.8872,196.8872,196.5237,196.5335,1796.0
2024-11-15 12:10:00,200.06,200.19,199.86,200.13,3041.0,196.5433,196.671,196.3468,196.6121,3041.0
2024-11-15 12:15:00,200.21,200.34,200.0,200.05,2266.0,196.6907,196.8184,196.4844,196.5335,2266.0
2024-11-15 12:20:00,200.01,200.13,199.63,199.63,4585.0,196.4942,196.6121,196.1209,196.1209,4585.0
2024-11-15 12:25:00,199.56,199.68,199.3,199.3,2831.0,196.0521,196.17,195.7967,195.7967,2831.0
2024-11-15 12:30:00,199.25,199.31,198.93,198.96,1666.0,195.7476,195.8065,195.4332,195.4627,1666.0
2024-11-15 12:35:00,198.93,199.45,198.93,199.34,4725.0,195.4332,195.9441,195.4332,195.836,4725.0
2024-11-15 12:40:00,199.34,199.6,198.99,199.1,12997.0,195.836,196.0914,195.4921,195.6002,12997.0
2024-11-15 12:45:00,199.05,199.69,199.05,199.43,10964.0,195.5511,196.1798,195.5511,195.9244,10964.0
2024-11-15 12:50:00,199.3,199.52,199.06,199.38,28650.0,195.7967,196.0128,195.5609,195.8753,28650.0
2024-11-15 12:55:00,199.59,200.11,199.59,199.86,2500.0,196.0816,196.5925,196.0816,196.3468,2500.0
2024-11-15 13:00:00,199.9,199.9,199.78,199.8,2295.0,196.3861,196.3861,196.2683,196.2879,2295.0
2024-11-15 13:05:00,199.8,199.9,199.48,199.53,3601.0,196.2879,196.3861,195.9735,196.0226,3601.0
2024-11-15 13:10:00,199.62,199.62,199.44,199.49,975.0,196.1111,196.1111,195.9342,195.9834,975.0
2024-11-15 13:15:00,199.66,199.72,199.48,199.49,2578.0,196.1504,196.2093,195.9735,195.9834,2578.0
2024-11-15 13:20:00,199.49,199.6,199.47,199.56,1205.0,195.9834,196.0914,195.9637,196.0521,1205.0
2024-11-15 13:25:00,199.56,199.57,199.56,199.56,562.0,196.0521,196.0619,196.0521,196.0521,562.0
2024-11-15 13:30:00,199.42,199.49,199.03,199.03,1803.0,195.9146,195.9834,195.5314,195.5314,1803.0
2024-11-15 13:35:00,198.97,199.76,198.94,199.63,5418.0,195.4725,196.2486,195.443,196.1209,5418.0
2024-11-15 13:40:00,199.55,199.55,199.27,199.38,3293.0,196.0423,196.0423,195.7672,195.8753,3293.0
2024-11-15 13:45:00,199.33,199.55,199.03,199.03,6758.0,195.8262,196.0423,195.5314,195.5314,6758.0
2024-11-15 13:50:00,199.03,199.16,198.63,198.63,2758.0,195.5314,195.6592,195.1385,195.1385,2758.0
2024-11-15 13:55:00,198.59,199.04,198.58,198.64,2917.0,195.0992,195.5413,195.0893,195.1483,2917.0
2024-11-15 14:00:00,198.83,199.07,198.71,198.77,3706.0,195.335,195.5707,195.2171,195.276,3706.0
2024-11-15 14:05:00,198.63,198.83,198.63,198.78,1973.0,195.1385,195.335,195.1385,195.2858,1973.0
2024-11-15 14:10:00,198.78,198.78,198.62,198.65,1263.0,195.2858,195.2858,195.1286,195.1581,1263.0
2024-11-15 14:15:00,198.58,198.62,198.44,198.5,2766.0,195.0893,195.1286,194.9518,195.0108,2766.0
2024-11-15 14:20:00,198.46,198.64,198.38,198.52,1007.0,194.9715,195.1483,194.8929,195.0304,1007.0
2024-11-15 14:25:00,198.6,198.63,198.36,198.39,1918.0,195.109,195.1385,194.8732,194.9027,1918.0
2024-11-15 14:30:00,198.41,198.66,198.25,198.66,3484.0,194.9223,195.1679,194.7651,195.1679,3484.0
2024-11-15 14:35:00,198.58,198.67,198.33,198.33,3115.0,195.0893,195.1778,194.8437,194.8437,3115.0
2024-11-15 14:40:00,198.46,198.78,198.28,198.73,2643.0,194.9715,195.2858,194.7946,195.2367,2643.0
2024-11-15 14:45:00,198.75,198.94,198.68,198.94,1900.0,195.2564,195.443,195.1876,195.443,1900.0
2024-11-15 14:50:00,198.98,198.98,198.59,198.66,3955.0,195.4823,195.4823,195.0992,195.1679,3955.0
2024-11-15 14:55:00,198.71,198.9,198.59,198.75,1850.0,195.2171,195.4037,195.0992,195.2564,1850.0
2024-11-15 15:00:00,198.7,198.85,198.69,198.82,2188.0,195.2072,195.3546,195.1974,195.3251,2188.0
2024-11-15 15:05:00,198.8,198.85,198.49,198.5,2164.0,195.3055,195.3546,195.0009,195.0108,2164.0
2024-11-15 15:10:00,198.47,198.99,198.46,198.81,2000.0,194.9813,195.4921,194.9715,195.3153,2000.0
2024-11-15 15:15:00,198.8,198.97,198.71,198.88,4600.0,195.3055,195.4725,195.2171,195.3841,4600.0
2024-11-15 15:20:00,198.97,198.98,198.54,198.74,7148.0,195.4725,195.4823,195.0501,195.2465,7148.0
2024-11-15 15:25:00,198.81,198.89,198.74,198.89,2764.0,195.3153,195.3939,195.2465,195.3939,2764.0
2024-11-15 15:30:00,198.89,198.92,198.75,198.89,4890.0,195.3939,195.4234,195.2564,195.3939,4890.0
2024-11-15 15:35:00,198.85,198.98,198.75,198.91,9484.0,195.3546,195.4823,195.2564,195.4135,9484.0
2024-11-15 15:40:00,198.89,198.9,198.13,198.2,7820.0,195.3939,195.4037,194.6473,194.716,7820.0
2024-11-15 15:45:00,198.12,198.38,198.12,198.21,6618.0,194.6374,194.8929,194.6374,194.7259,6618.0
2024-11-15 15:50:00,198.21,198.51,198.07,198.51,15391.0,194.7259,195.0206,194.5883,195.0206,15391.0
2024-11-15 15:55:00,198.57,198.63,198.16,198.25,58372.0,195.0795,195.1385,194.6767,194.7651,58372.0
2024-11-18 09:30:00,199.58,199.58,198.13,198.81,7860.0,196.0718,196.0718,194.6473,195.3153,7860.0
2024-11-18 09:35:00,198.5,199.94,198.37,199.93,1500.0,195.0108,196.4254,194.883,196.4156,1500.0
2024-11-18 09:40:00,199.4,200.46,199.29,200.18,2646.0,195.8949,196.9363,195.7869,196.6612,2646.0
2024-11-18 09:45:00,200.16,200.3,199.12,200.03,5413.0,196.6416,196.7791,195.6199,196.5139,5413.0
2024-11-18 09:50:00,200.03,200.03,199.29,199.39,2825.0,196.5139,196.5139,195.7869,195.8851,2825.0
2024-11-18 09:55:00,199.11,199.88,199.04,199.34,4290.0,195.61,196.3665,195.5413,195.836,4290.0
2024-11-18 10:00:00,199.24,199.53,198.88,199.53,4208.0,195.7377,196.0226,195.3841,196.0226,4208.0
2024-11-18 10:05:00,199.49,200.17,199.15,200.05,4825.0,195.9834,196.6514,195.6493,196.5335,4825.0
2024-11-18 10:10:00,200.1,200.1,199.0,199.06,6168.0,196.5826,196.5826,195.502,195.5609,6168.0
2024-11-18 10:15:00,198.73,199.31,198.58,199.03,5125.0,195.2367,195.8065,195.0893,195.5314,5125.0
2024-11-18 10:20:00,198.56,199.0,198.51,198.7,3726.0,195.0697,195.502,195.0206,195.2072,3726.0
2024-11-18 10:25:00,198.91,200.63,198.9,200.63,7336.0,195.4135,197.1033,195.4037,197.1033,7336.0
2024-11-18 10:30:00,200.3,201.19,199.98,200.92,5235.0,196.7791,197.6535,196.4647,197.3882,5235.0
2024-11-18 10:35:00,201.11,201.11,200.53,200.77,3051.0,197.5749,197.5749,197.0051,197.2409,3051.0
2024-11-18 10:40:00,200.64,201.1,200.64,201.0,3247.0,197.1131,197.5651,197.1131,197.4668,3247.0
2024-11-18 10:45:00,201.03,201.83,201.03,201.46,6605.0,197.4963,198.2822,197.4963,197.9187,6605.0
2024-11-18 10:50:00,201.46,201.46,200.75,200.96,3018.0,197.9187,197.9187,197.2212,197.4275,3018.0
2024-11-18 10:55:00,200.95,200.96,200.51,200.77,8083.0,197.4177,197.4275,196.9854,197.2409,8083.0
2024-11-18 11:00:00,200.77,201.11,200.4,200.92,5948.0,197.2409,197.5749,196.8774,197.3882,5948.0
2024-11-18 11:05:00,200.92,201.01,200.54,200.74,10211.0,197.3882,197.4766,197.0149,197.2114,10211.0
2024-11-18 11:10:00,200.74,201.16,200.51,200.63,4656.0,197.2114,197.624,196.9854,197.1033,4656.0
2024-11-18 11:15:00,200.49,200.61,200.06,200.1,4274.0,196.9658,197.0837,196.5433,196.5826,4274.0
2024-11-18 11:20:00,200.18,200.75,200.05,200.72,6592.0,196.6612,197.2212,196.5335,197.1917,6592.0
2024-11-18 11:25:00,200.75,201.06,200.45,200.46,5529.0,197.2212,197.5258,196.9265,196.9363,5529.0
2024-11-18 11:30:00,200.62,201.3,200.62,201.28,2600.0,197.0935,197.7615,197.0935,197.7419,2600.0
2024-11-18 11:35:00,201.37,201.48,201.19,201.34,1563.0,197.8303,197.9384,197.6535,197.8008,1563.0
2024-11-18 11:40:00,201.21,201.27,200.84,201.02,3785.0,197.6731,197.7321,197.3096,197.4865,3785.0
2024-11-18 11:45:00,201.08,201.09,200.63,200.81,2260.0,197.5454,197.5552,197.1033,197.2801,2260.0
2024-11-18 11:50:00,200.7,200.7,200.22,200.4,1830.0,197.1721,197.1721,196.7005,196.8774,1830.0
2024-11-18 11:55:00,200.5,200.55,200.19,200.42,3247.0,196.9756,197.0247,196.671,196.897,3247.0
2024-11-18 12:00:00,200.37,200.37,199.82,199.86,3813.0,196.8479,196.8479,196.3076,196.3468,3813.0
2024-11-18 12:05:00,199.87,200.06,199.86,200.06,500.0,196.3567,196.5433,196.3468,196.5433,500.0
2024-11-18 12:10:00,199.89,200.59,199.88,200.31,6267.0,196.3763,197.064,196.3665,196.7889,6267.0
2024-11-18 12:15:00,200.19,200.75,200.1,200.75,3011.0,196.671,197.2212,196.5826,197.2212,3011.0
2024-11-18 12:20:00,200.49,200.75,200.48,200.75,922.0,196.9658,197.2212,196.9559,197.2212,922.0
2024-11-18 12:25:00,201.11,201.11,200.82,201.01,1970.0,197.5749,197.5749,197.29,197.4766,1970.0
2024-11-18 12:30:00,201.03,201.05,200.76,200.98,1915.0,197.4963,197.5159,197.231,197.4472,1915.0
2024-11-18 12:35:00,201.04,201.09,200.79,200.97,3965.0,197.5061,197.5552,197.2605,197.4373,3965.0
2024-11-18 12:40:00,200.89,200.97,200.6,200.6,2298.0,197.3587,197.4373,197.0738,197.0738,2298.0
2024-11-18 12:45:00,200.59,200.73,200.26,200.61,2000.0,197.064,197.2016,196.7398,197.0837,2000.0
2024-11-18 12:50:00,200.61,200.73,200.41,200.57,4778.0,197.0837,197.2016,196.8872,197.0444,4778.0
2024-11-18 12:55:00,200.48,200.84,200.26,200.72,7670.0,196.9559,197.3096,196.7398,197.1917,7670.0
2024-11-18 13:00:00,200.72,200.76,200.3,200.49,3944.0,197.1917,197.231,196.7791,196.9658,3944.0
2024-11-18 13:05:00,200.49,200.53,199.81,199.81,3399.0,196.9658,197.0051,196.2977,196.2977,3399.0
2024-11-18 13:10:00,199.92,200.12,199.77,200.09,5272.0,196.4058,196.6023,196.2584,196.5728,5272.0
2024-11-18 13:15:00,200.02,200.33,199.98,200.25,5305.0,196.504,196.8086,196.4647,196.73,5305.0
2024-11-18 13:20:00,200.29,200.31,199.37,199.52,5197.0,196.7693,196.7889,195.8655,196.0128,5197.0
2024-11-18 13:25:00,199.56,199.74,199.35,199.5,6354.0,196.0521,196.229,195.8458,195.9932,6354.0
2024-11-18 13:30:00,199.5,200.3,199.49,200.21,5949.0,195.9932,196.7791,195.9834,196.6907,5949.0
2024-11-18 13:35:00,200.21,200.4,200.1,200.18,3113.0,196.6907,196.8774,196.5826,196.6612,3113.0
2024-11-18 13:40:00,200.26,200.31,199.84,199.84,4024.0,196.7398,196.7889,196.3272,196.3272,4024.0
2024-11-18 13:45:00,199.86,200.08,199.71,199.96,5937.0,196.3468,196.563,196.1995,196.4451,5937.0
2024-11-18 13:50:00,199.93,200.08,199.64,200.08,2694.0,196.4156,196.563,196.1307,196.563,2694.0
2024-11-18 13:55:00,200.14,200.76,200.14,200.74,3164.0,196.6219,197.231,196.6219,197.2114,3164.0
2024-11-18 14:00:00,200.8,200.8,200.23,200.32,3379.0,197.2703,197.2703,196.7103,196.7988,3379.0
2024-11-18 14:05:00,200.4,200.49,200.22,200.49,1529.0,196.8774,196.9658,196.7005,196.9658,1529.0
2024-11-18 14:10:00,200.5,200.83,200.23,200.25,19139.0,196.9756,197.2998,196.7103,196.73,19139.0
2024-11-18 14:15:00,200.25,200.64,200.24,200.54,3904.0,196.73,197.1131,196.7202,197.0149,3904.0
2024-11-18 14:20:00,200.59,200.59,200.26,200.31,3108.0,197.064,197.064,196.7398,196.7889,3108.0
2024-11-18 14:25:00,200.13,200.25,199.69,199.81,22987.0,196.6121,196.73,196.1798,196.2977,22987.0
2024-11-18 14:30:00,199.73,199.73,199.57,199.59,2507.0,196.2191,196.2191,196.0619,196.0816,2507.0
2024-11-18 14:35:00,199.64,200.02,199.64,200.02,5056.0,196.1307,196.504,196.1307,196.504,5056.0
2024-11-18 14:40:00,199.81,200.16,199.79,200.06,3335.0,196.2977,196.6416,196.2781,196.5433,3335.0
2024-11-18 14:45:00,200.1,200.32,199.98,200.31,3827.0,196.5826,196.7988,196.4647,196.7889,3827.0
2024-11-18 14:50:00,200.28,200.72,200.28,200.72,1250.0,196.7595,197.1917,196.7595,197.1917,1250.0
2024-11-18 14:55:00,200.68,200.68,200.31,200.31,3606.0,197.1524,197.1524,196.7889,196.7889,3606.0
2024-11-18 15:00:00,200.34,200.46,200.11,200.24,3923.0,196.8184,196.9363,196.5925,196.7202,3923.0
2024-11-18 15:05:00,200.24,200.25,200.11,200.22,2964.0,196.7202,196.73,196.5925,196.7005,2964.0
2024-11-18 15:10:00,200.22,200.35,199.94,200.15,12016.0,196.7005,196.8282,196.4254,196.6318,12016.0
2024-11-18 15:15:00,199.98,200.3,199.91,200.25,5830.0,196.4647,196.7791,196.396,196.73,5830.0
2024-11-18 15:20:00,200.34,200.64,200.19,200.5,6179.0,196.8184,197.1131,196.671,196.9756,6179.0
2024-11-18 15:25:00,200.54,200.93,200.54,200.71,3357.0,197.0149,197.398,197.0149,197.1819,3357.0
2024-11-18 15:30:00,200.79,200.79,200.37,200.48,7125.0,197.2605,197.2605,196.8479,196.9559,7125.0
2024-11-18 15:35:00,200.59,200.72,200.23,200.41,30363.0,197.064,197.1917,196.7103,196.8872,30363.0
2024-11-18 15:40:00,200.37,200.49,199.95,199.95,6091.0,196.8479,196.9658,196.4353,196.4353,6091.0
2024-11-18 15:45:00,199.95,200.39,199.87,200.32,15457.0,196.4353,196.8675,196.3567,196.7988,15457.0
2024-11-18 15:50:00,200.32,200.32,199.89,200.22,30572.0,196.7988,196.7988,196.3763,196.7005,30572.0
2024-11-18 15:55:00,200.17,200.69,200.0,200.47,103596.0,196.6514,197.1623,196.4844,196.9461,103596.0
2024-11-19 09:30:00,198.26,198.26,197.41,197.97,10095.0,194.775,194.775,193.9399,194.4901,10095.0
2024-11-19 09:35:00,198.03,198.04,196.52,196.55,2270.0,194.549,194.5588,193.0656,193.095,2270.0
2024-11-19 09:40:00,195.9,196.36,193.47,194.0,16875.0,192.4565,192.9084,190.0692,190.5899,16875.0
2024-11-19 09:45:00,193.58,194.09,192.7,193.66,7487.0,190.1772,190.6783,189.3127,190.2558,7487.0
2024-11-19 09:50:00,193.67,194.74,193.66,194.72,7939.0,190.2657,191.3168,190.2558,191.2972,7939.0
2024-11-19 09:55:00,194.72,196.28,194.72,196.22,7977.0,191.2972,192.8298,191.2972,192.7708,7977.0
2024-11-19 10:00:00,196.04,196.19,195.5,196.19,4689.0,192.594,192.7414,192.0635,192.7414,4689.0
2024-11-19 10:05:00,196.27,196.67,195.93,196.13,5907.0,192.82,193.2129,192.4859,192.6824,5907.0
2024-11-19 10:10:00,196.35,196.53,195.98,196.16,7209.0,192.8985,193.0754,192.5351,192.7119,7209.0
2024-11-19 10:15:00,196.16,196.57,195.66,196.43,4572.0,192.7119,193.1147,192.2207,192.9771,4572.0
2024-11-19 10:20:00,196.54,196.86,196.25,196.86,4588.0,193.0852,193.3996,192.8003,193.3996,4588.0
2024-11-19 10:25:00,196.88,197.99,196.88,197.99,3783.0,193.4192,194.5097,193.4192,194.5097,3783.0
2024-11-19 10:30:00,198.09,198.41,197.66,198.11,9611.0,194.608,194.9223,194.1855,194.6276,9611.0
2024-11-19 10:35:00,198.1,198.25,197.92,198.11,11122.0,194.6178,194.7651,194.4409,194.6276,11122.0
2024-11-19 10:40:00,197.81,198.22,197.48,198.11,6177.0,194.3329,194.7357,194.0087,194.6276,6177.0
2024-11-19 10:45:00,198.08,198.45,198.08,198.45,1658.0,194.5981,194.9616,194.5981,194.9616,1658.0
2024-11-19 10:50:00,198.5,199.28,198.47,199.15,2752.0,195.0108,195.777,194.9813,195.6493,2752.0
2024-11-19 10:55:00,199.01,199.66,198.99,199.53,3626.0,195.5118,196.1504,195.4921,196.0226,3626.0
2024-11-19 11:00:00,199.51,199.59,199.37,199.59,2693.0,196.003,196.0816,195.8655,196.0816,2693.0
2024-11-19 11:05:00,199.63,199.63,198.35,198.61,33912.0,196.1209,196.1209,194.8634,195.1188,33912.0
2024-11-19 11:10:00,198.65,199.45,198.62,199.45,2621.0,195.1581,195.9441,195.1286,195.9441,2621.0
2024-11-19 11:15:00,199.48,199.87,199.41,199.45,3045.0,195.9735,196.3567,195.9048,195.9441,3045.0
2024-11-19 11:20:00,199.45,199.45,198.89,199.01,4855.0,195.9441,195.9441,195.3939,195.5118,4855.0
2024-11-19 11:25:00,199.07,199.1,198.9,199.06,1400.0,195.5707,195.6002,195.4037,195.5609,1400.0
2024-11-19 11:30:00,199.09,199.18,198.88,199.18,3392.0,195.5904,195.6788,195.3841,195.6788,3392.0
2024-11-19 11:35:00,199.15,199.16,199.07,199.12,1051.0,195.6493,195.6592,195.5707,195.6199,1051.0
2024-11-19 11:40:00,199.28,199.86,199.28,199.76,5995.0,195.777,196.3468,195.777,196.2486,5995.0
2024-11-19 11:45:00,199.84,199.99,199.56,199.74,5236.0,196.3272,196.4746,196.0521,196.229,5236.0
2024-11-19 11:50:00,199.73,199.73,199.24,199.52,1498.0,196.2191,196.2191,195.7377,196.0128,1498.0
2024-11-19 11:55:00,199.52,199.67,199.39,199.49,700.0,196.0128,196.1602,195.8851,195.9834,700.0
2024-11-19 12:00:00,199.45,199.62,199.41,199.44,2431.0,195.9441,196.1111,195.9048,195.9342,2431.0
2024-11-19 12:05:00,199.53,200.27,199.5,200.27,5554.0,196.0226,196.7496,195.9932,196.7496,5554.0
2024-11-19 12:10:00,200.19,200.22,199.9,200.16,2120.0,196.671,196.7005,196.3861,196.6416,2120.0
2024-11-19 12:15:00,200.17,200.48,200.16,200.48,1917.0,196.6514,196.9559,196.6416,196.9559,1917.0
2024-11-19 12:20:00,200.42,200.42,199.91,200.0,7401.0,196.897,196.897,196.396,196.4844,7401.0
2024-11-19 12:25:00,199.99,200.04,199.79,200.03,2922.0,196.4746,196.5237,196.2781,196.5139,2922.0
2024-11-19 12:30:00,200.03,200.29,199.9,200.27,3082.0,196.5139,196.7693,196.3861,196.7496,3082.0
2024-11-19 12:35:00,200.4,200.43,200.16,200.28,1700.0,196.8774,196.9068,196.6416,196.7595,1700.0
2024-11-19 12:40:00,200.45,200.7,200.37,200.51,2797.0,196.9265,197.1721,196.8479,196.9854,2797.0
2024-11-19 12:45:00,200.47,200.48,200.13,200.19,1740.0,196.9461,196.9559,196.6121,196.671,1740.0
2024-11-19 12:50:00,200.03,200.54,200.03,200.37,2581.0,196.5139,197.0149,196.5139,196.8479,2581.0
2024-11-19 12:55:00,200.37,200.68,200.37,200.44,2235.0,196.8479,197.1524,196.8479,196.9167,2235.0
2024-11-19 13:00:00,200.45,200.45,200.16,200.17,3846.0,196.9265,196.9265,196.6416,196.6514,3846.0
2024-11-19 13:05:00,200.17,200.55,200.17,200.51,2269.0,196.6514,197.0247,196.6514,196.9854,2269.0
2024-11-19 13:10:00,200.51,200.51,200.5,200.5,1427.0,196.9854,196.9854,196.9756,196.9756,1427.0
2024-11-19 13:15:00,200.5,200.67,200.32,200.45,2835.0,196.9756,197.1426,196.7988,196.9265,2835.0
2024-11-19 13:20:00,200.32,200.32,199.64,199.83,2100.0,196.7988,196.7988,196.1307,196.3174,2100.0
2024-11-19 13:25:00,199.62,199.86,199.62,199.69,1603.0,196.1111,196.3468,196.1111,196.1798,1603.0
2024-11-19 13:30:00,199.7,200.11,199.64,199.99,3118.0,196.1897,196.5925,196.1307,196.4746,3118.0
2024-11-19 13:35:00,199.86,199.86,199.43,199.78,3987.0,196.3468,196.3468,195.9244,196.2683,3987.0
2024-11-19 13:40:00,199.56,200.22,199.56,200.22,2815.0,196.0521,196.7005,196.0521,196.7005,2815.0
2024-11-19 13:45:00,200.33,200.61,200.18,200.46,2421.0,196.8086,197.0837,196.6612,196.9363,2421.0
2024-11-19 13:50:00,200.31,200.87,200.31,200.87,3850.0,196.7889,197.3391,196.7889,197.3391,3850.0
2024-11-19 13:55:00,200.74,200.85,200.5,200.56,7555.0,197.2114,197.3194,196.9756,197.0345,7555.0
2024-11-19 14:00:00,200.53,200.69,200.4,200.69,10778.0,197.0051,197.1623,196.8774,197.1623,10778.0
2024-11-19 14:05:00,200.5,200.71,200.36,200.71,2847.0,196.9756,197.1819,196.8381,197.1819,2847.0
2024-11-19 14:10:00,200.71,200.94,200.71,200.94,6400.0,197.1819,197.4079,197.1819,197.4079,6400.0
2024-11-19 14:15:00,200.97,200.98,200.21,200.46,3686.0,197.4373,197.4472,196.6907,196.9363,3686.0
2024-11-19 14:20:00,200.46,200.69,200.35,200.44,2539.0,196.9363,197.1623,196.8282,196.9167,2539.0
2024-11-19 14:25:00,200.44,200.44,199.94,199.94,3061.0,196.9167,196.9167,196.4254,196.4254,3061.0
2024-11-19 14:30:00,200.03,200.03,199.18,199.43,1965.0,196.5139,196.5139,195.6788,195.9244,1965.0
2024-11-19 14:35:00,199.29,199.55,199.07,199.39,3539.0,195.7869,196.0423,195.5707,195.8851,3539.0
2024-11-19 14:40:00,199.6,199.7,199.35,199.63,3018.0,196.0914,196.1897,195.8458,196.1209,3018.0
2024-11-19 14:45:00,199.51,199.67,199.49,199.53,1600.0,196.003,196.1602,195.9834,196.0226,1600.0
2024-11-19 14:50:00,199.64,199.84,199.62,199.72,2540.0,196.1307,196.3272,196.1111,196.2093,2540.0
2024-11-19 14:55:00,199.64,199.66,199.23,199.23,6511.0,196.1307,196.1504,195.7279,195.7279,6511.0
2024-11-19 15:00:00,199.16,199.16,198.67,198.83,2778.0,195.6592,195.6592,195.1778,195.335,2778.0
2024-11-19 15:05:00,198.83,199.38,198.82,199.38,8021.0,195.335,195.8753,195.3251,195.8753,8021.0
2024-11-19 15:10:00,199.44,199.76,199.27,199.36,11875.0,195.9342,196.2486,195.7672,195.8556,11875.0
2024-11-19 15:15:00,199.35,199.35,199.05,199.13,7268.0,195.8458,195.8458,195.5511,195.6297,7268.0
2024-11-19 15:20:00,199.14,199.48,199.14,199.21,8171.0,195.6395,195.9735,195.6395,195.7083,8171.0
2024-11-19 15:25:00,199.18,199.47,198.89,199.09,7391.0,195.6788,195.9637,195.3939,195.5904,7391.0
2024-11-19 15:30:00,199.13,199.24,198.9,199.07,11492.0,195.6297,195.7377,195.4037,195.5707,11492.0
2024-11-19 15:35:00,199.07,199.29,198.97,199.06,10407.0,195.5707,195.7869,195.4725,195.5609,10407.0
2024-11-19 15:40:00,199.06,199.25,198.92,199.25,11725.0,195.5609,195.7476,195.4234,195.7476,11725.0
2024-11-19 15:45:00,199.22,199.22,198.89,198.92,26674.0,195.7181,195.7181,195.3939,195.4234,26674.0
2024-11-19 15:50:00,198.95,199.56,198.92,199.33,28335.0,195.4528,196.0521,195.4234,195.8262,28335.0
2024-11-19 15:55:00,199.39,199.64,199.06,199.56,89208.0,195.8851,196.1307,195.5609,196.0521,89208.0
2024-11-20 09:30:00,197.0,197.26,194.61,194.65,16878.0,193.5371,193.7926,191.1891,191.2284,16878.0
2024-11-20 09:35:00,194.23,194.23,193.5,193.94,2503.0,190.8158,190.8158,190.0986,190.5309,2503.0
2024-11-20 09:40:00,193.38,195.26,193.38,194.9,9292.0,189.9808,191.8277,189.9808,191.474,9292.0
2024-11-20 09:45:00,194.88,196.03,194.86,194.91,15915.0,191.4544,192.5842,191.4347,191.4839,15915.0
2024-11-20 09:50:00,194.82,195.17,194.26,194.7,3745.0,191.3954,191.7393,190.8453,191.2776,3745.0
2024-11-20 09:55:00,194.69,195.01,194.38,194.64,13735.0,191.2677,191.5821,190.9632,191.2186,13735.0
2024-11-20 10:00:00,195.04,196.05,195.04,195.77,4109.0,191.6116,192.6038,191.6116,192.3287,4109.0
2024-11-20 10:05:00,195.98,195.99,194.43,194.5,1807.0,192.5351,192.5449,191.0123,191.0811,1807.0
2024-11-20 10:10:00,194.72,195.01,194.16,195.01,3942.0,191.2972,191.5821,190.747,191.5821,3942.0
2024-11-20 10:15:00,195.29,195.56,195.01,195.56,2367.0,191.8572,192.1224,191.5821,192.1224,2367.0
2024-11-20 10:20:00,195.56,195.69,195.49,195.69,1674.0,192.1224,192.2501,192.0537,192.2501,1674.0
2024-11-20 10:25:00,195.68,195.96,195.43,195.56,5742.0,192.2403,192.5154,191.9947,192.1224,5742.0
2024-11-20 10:30:00,195.62,196.09,195.62,196.05,2500.0,192.1814,192.6431,192.1814,192.6038,2500.0
2024-11-20 10:35:00,195.89,195.97,195.51,195.97,13877.0,192.4466,192.5252,192.0733,192.5252,13877.0
2024-11-20 10:40:00,195.99,196.57,195.92,195.93,6503.0,192.5449,193.1147,192.4761,192.4859,6503.0
2024-11-20 10:45:00,195.91,196.46,195.85,196.16,8545.0,192.4663,193.0066,192.4073,192.7119,8545.0
2024-11-20 10:50:00,196.16,196.16,195.6,195.77,4004.0,192.7119,192.7119,192.1617,192.3287,4004.0
2024-11-20 10:55:00,195.92,196.27,195.8,196.16,2720.0,192.4761,192.82,192.3582,192.7119,2720.0
2024-11-20 11:00:00,196.16,196.16,195.14,195.22,5074.0,192.7119,192.7119,191.7098,191.7884,5074.0
2024-11-20 11:05:00,195.37,195.43,195.0,195.22,3474.0,191.9358,191.9947,191.5723,191.7884,3474.0
2024-11-20 11:10:00,195.09,195.1,194.85,194.96,744.0,191.6607,191.6705,191.4249,191.533,744.0
2024-11-20 11:15:00,194.96,195.06,194.73,194.77,5300.0,191.533,191.6312,191.307,191.3463,5300.0
2024-11-20 11:20:00,194.81,194.82,194.57,194.7,6365.0,191.3856,191.3954,191.1498,191.2776,6365.0
2024-11-20 11:25:00,194.62,194.8,193.88,194.11,12644.0,191.199,191.3758,190.472,190.6979,12644.0
2024-11-20 11:30:00,194.19,194.78,194.0,194.6,4305.0,190.7765,191.3561,190.5899,191.1793,4305.0
2024-11-20 11:35:00,194.43,194.46,193.92,194.4,3229.0,191.0123,191.0418,190.5113,190.9828,3229.0
2024-11-20 11:40:00,194.33,194.41,194.07,194.36,5165.0,190.9141,190.9926,190.6586,190.9435,5165.0
2024-11-20 11:45:00,194.4,194.56,194.09,194.09,5124.0,190.9828,191.14,190.6783,190.6783,5124.0
2024-11-20 11:50:00,194.09,194.12,193.73,194.03,4664.0,190.6783,190.7077,190.3246,190.6193,4664.0
2024-11-20 11:55:00,193.89,194.01,193.76,193.87,4694.0,190.4818,190.5997,190.3541,190.4621,4694.0
2024-11-20 12:00:00,194.0,194.33,194.0,194.12,2140.0,190.5899,190.9141,190.5899,190.7077,2140.0
2024-11-20 12:05:00,194.18,194.22,193.45,193.53,4086.0,190.7667,190.806,190.0495,190.1281,4086.0
2024-11-20 12:10:00,193.5,193.62,193.28,193.38,2493.0,190.0986,190.2165,189.8825,189.9808,2493.0
2024-11-20 12:15:00,193.43,194.07,193.43,193.93,2401.0,190.0299,190.6586,190.0299,190.5211,2401.0
2024-11-20 12:20:00,194.08,194.08,193.79,193.81,1929.0,190.6684,190.6684,190.3835,190.4032,1929.0
2024-11-20 12:25:00,193.69,194.01,193.61,193.98,3654.0,190.2853,190.5997,190.2067,190.5702,3654.0
2024-11-20 12:30:00,193.97,194.0,193.79,193.89,6445.0,190.5604,190.5899,190.3835,190.4818,6445.0
2024-11-20 12:35:00,193.88,194.04,193.78,194.0,15545.0,190.472,190.6292,190.3737,190.5899,15545.0
2024-11-20 12:40:00,194.0,194.35,193.97,194.34,3658.0,190.5899,190.9337,190.5604,190.9239,3658.0
2024-11-20 12:45:00,194.53,194.53,194.23,194.25,1694.0,191.1105,191.1105,190.8158,190.8355,1694.0
2024-11-20 12:50:00,194.4,194.4,193.92,194.04,4243.0,190.9828,190.9828,190.5113,190.6292,4243.0
2024-11-20 12:55:00,194.01,194.66,193.96,194.37,4960.0,190.5997,191.2383,190.5506,190.9534,4960.0
2024-11-20 13:00:00,194.36,194.37,194.23,194.24,1700.0,190.9435,190.9534,190.8158,190.8256,1700.0
2024-11-20 13:05:00,194.39,194.39,193.92,193.93,5591.0,190.973,190.973,190.5113,190.5211,5591.0
2024-11-20 13:10:00,193.83,194.0,193.43,193.66,6036.0,190.4228,190.5899,190.0299,190.2558,6036.0
2024-11-20 13:15:00,193.66,193.8,193.53,193.65,3440.0,190.2558,190.3934,190.1281,190.246,3440.0
2024-11-20 13:20:00,193.58,193.58,193.27,193.36,7134.0,190.1772,190.1772,189.8727,189.9611,7134.0
2024-11-20 13:25:00,193.57,193.77,193.36,193.5,5413.0,190.1674,190.3639,189.9611,190.0986,5413.0
2024-11-20 13:30:00,193.42,193.42,192.95,193.17,7169.0,190.0201,190.0201,189.5583,189.7744,7169.0
2024-11-20 13:35:00,193.14,193.28,192.92,193.09,3999.0,189.745,189.8825,189.5288,189.6959,3999.0
2024-11-20 13:40:00,193.1,193.1,192.65,192.81,4244.0,189.7057,189.7057,189.2636,189.4208,4244.0
2024-11-20 13:45:00,192.78,192.99,192.78,192.93,5220.0,189.3913,189.5976,189.3913,189.5387,5220.0
2024-11-20 13:50:00,193.03,193.29,192.93,193.15,3822.0,189.6369,189.8923,189.5387,189.7548,3822.0
2024-11-20 13:55:00,193.15,193.27,192.64,192.77,5022.0,189.7548,189.8727,189.2538,189.3815,5022.0
2024-11-20 14:00:00,192.87,193.38,192.87,193.27,10720.0,189.4797,189.9808,189.4797,189.8727,10720.0
2024-11-20 14:05:00,193.2,193.2,192.94,193.17,2550.0,189.8039,189.8039,189.5485,189.7744,2550.0
2024-11-20 14:10:00,193.0,193.17,192.91,193.0,1800.0,189.6074,189.7744,189.519,189.6074,1800.0
2024-11-20 14:15:00,193.0,193.11,192.62,192.62,8293.0,189.6074,189.7155,189.2341,189.2341,8293.0
2024-11-20 14:20:00,192.69,193.01,192.5,193.01,8491.0,189.3029,189.6173,189.1162,189.6173,8491.0
2024-11-20 14:25:00,193.02,193.09,192.93,193.01,2991.0,189.6271,189.6959,189.5387,189.6173,2991.0
2024-11-20 14:30:00,193.02,193.07,192.88,193.04,4352.0,189.6271,189.6762,189.4895,189.6467,4352.0
2024-11-20 14:35:00,193.06,193.1,192.99,193.0,2509.0,189.6664,189.7057,189.5976,189.6074,2509.0
2024-11-20 14:40:00,193.0,193.13,192.95,193.13,4497.0,189.6074,189.7351,189.5583,189.7351,4497.0
2024-11-20 14:45:00,193.23,193.23,192.94,193.02,4085.0,189.8334,189.8334,189.5485,189.6271,4085.0
2024-11-20 14:50:00,192.97,193.1,192.81,192.81,3122.0,189.578,189.7057,189.4208,189.4208,3122.0
2024-11-20 14:55:00,192.9,192.9,192.57,192.85,3800.0,189.5092,189.5092,189.185,189.4601,3800.0
2024-11-20 15:00:00,192.85,192.9,192.66,192.88,5368.0,189.4601,189.5092,189.2734,189.4895,5368.0
2024-11-20 15:05:00,192.81,193.0,192.81,192.95,12384.0,189.4208,189.6074,189.4208,189.5583,12384.0
2024-11-20 15:10:00,192.95,192.95,192.47,192.47,5209.0,189.5583,189.5583,189.0867,189.0867,5209.0
2024-11-20 15:15:00,192.46,192.46,192.23,192.3,13308.0,189.0769,189.0769,188.851,188.9197,13308.0
2024-11-20 15:20:00,192.34,192.5,192.2,192.47,8234.0,188.959,189.1162,188.8215,189.0867,8234.0
2024-11-20 15:25:00,192.48,192.58,192.25,192.37,4114.0,189.0966,189.1948,188.8706,188.9885,4114.0
2024-11-20 15:30:00,192.39,192.98,192.39,192.97,11630.0,189.0082,189.5878,189.0082,189.578,11630.0
2024-11-20 15:35:00,192.94,193.01,192.72,192.8,21864.0,189.5485,189.6173,189.3324,189.4109,21864.0
2024-11-20 15:40:00,192.8,192.97,192.49,192.56,12332.0,189.4109,189.578,189.1064,189.1752,12332.0
2024-11-20 15:45:00,192.61,192.91,192.48,192.87,22063.0,189.2243,189.519,189.0966,189.4797,22063.0
2024-11-20 15:50:00,192.9,193.86,192.9,193.85,40341.0,189.5092,190.4523,189.5092,190.4425,40341.0
2024-11-20 15:55:00,193.84,194.27,193.53,194.13,119150.0,190.4327,190.8551,190.1281,190.7176,119150.0
2024-11-21 09:30:00,194.48,195.24,192.83,193.46,21840.0,191.0614,191.8081,189.4404,190.0593,21840.0
2024-11-21 09:35:00,192.85,193.43,192.56,193.35,2040.0,189.4601,190.0299,189.1752,189.9513,2040.0
2024-11-21 09:40:00,192.75,193.95,192.41,193.42,1735.0,189.3618,190.5407,189.0278,190.0201,1735.0
2024-11-21 09:45:00,193.25,195.23,193.25,195.2,10667.0,189.853,191.7982,189.853,191.7688,10667.0
2024-11-21 09:50:00,195.29,195.33,194.58,194.88,4700.0,191.8572,191.8965,191.1597,191.4544,4700.0
2024-11-21 09:55:00,195.4,195.55,194.33,194.42,5617.0,191.9652,192.1126,190.9141,191.0025,5617.0
2024-11-21 10:00:00,194.84,194.85,193.56,194.15,7827.0,191.4151,191.4249,190.1576,190.7372,7827.0
2024-11-21 10:05:00,193.56,194.74,192.63,192.76,4546.0,190.1576,191.3168,189.2439,189.3717,4546.0
2024-11-21 10:10:00,192.76,194.27,192.76,194.24,6220.0,189.3717,190.8551,189.3717,190.8256,6220.0
2024-11-21 10:15:00,194.47,194.47,193.86,194.04,4574.0,191.0516,191.0516,190.4523,190.6292,4574.0
2024-11-21 10:20:00,194.02,194.23,193.6,193.76,4012.0,190.6095,190.8158,190.1969,190.3541,4012.0
2024-11-21 10:25:00,193.72,193.73,192.85,193.25,2900.0,190.3148,190.3246,189.4601,189.853,2900.0
2024-11-21 10:30:00,193.21,194.54,193.17,194.45,10003.0,189.8137,191.1204,189.7744,191.0319,10003.0
2024-11-21 10:35:00,194.66,195.11,194.59,194.97,2860.0,191.2383,191.6803,191.1695,191.5428,2860.0
2024-11-21 10:40:00,194.75,196.18,194.75,195.92,4311.0,191.3267,192.7315,191.3267,192.4761,4311.0
2024-11-21 10:45:00,196.05,196.69,196.01,196.5,4853.0,192.6038,193.2326,192.5645,193.0459,4853.0
2024-11-21 10:50:00,196.53,196.93,196.07,196.07,4467.0,193.0754,193.4684,192.6235,192.6235,4467.0
2024-11-21 10:55:00,196.32,197.05,196.12,196.62,9979.0,192.8691,193.5862,192.6726,193.1638,9979.0
2024-11-21 11:00:00,196.81,196.88,195.8,195.97,8028.0,193.3505,193.4192,192.3582,192.5252,8028.0
2024-11-21 11:05:00,195.95,195.95,195.0,195.03,7146.0,192.5056,192.5056,191.5723,191.6018,7146.0
2024-11-21 11:10:00,195.34,196.21,195.32,195.73,16042.0,191.9063,192.761,191.8867,192.2894,16042.0
2024-11-21 11:15:00,196.21,196.39,195.75,195.75,10593.0,192.761,192.9378,192.3091,192.3091,10593.0
2024-11-21 11:20:00,195.93,197.04,195.9,197.04,4521.0,192.4859,193.5764,192.4565,193.5764,4521.0
2024-11-21 11:25:00,197.04,197.5,197.04,197.5,4971.0,193.5764,194.0283,193.5764,194.0283,4971.0
2024-11-21 11:30:00,197.48,197.48,196.7,196.71,7426.0,194.0087,194.0087,193.2424,193.2522,7426.0
2024-11-21 11:35:00,196.66,196.83,196.34,196.49,3502.0,193.2031,193.3701,192.8887,193.0361,3502.0
2024-11-21 11:40:00,196.48,196.54,196.2,196.25,3742.0,193.0263,193.0852,192.7512,192.8003,3742.0
2024-11-21 11:45:00,196.23,196.23,196.0,196.0,2710.0,192.7807,192.7807,192.5547,192.5547,2710.0
2024-11-21 11:50:00,196.0,196.67,196.0,196.5,10984.0,192.5547,193.2129,192.5547,193.0459,10984.0
2024-11-21 11:55:00,196.54,196.81,196.41,196.76,3888.0,193.0852,193.3505,192.9575,193.3013,3888.0
2024-11-21 12:00:00,196.61,196.67,196.25,196.37,3301.0,193.154,193.2129,192.8003,192.9182,3301.0
2024-11-21 12:05:00,196.24,197.0,196.24,197.0,4309.0,192.7905,193.5371,192.7905,193.5371,4309.0
2024-11-21 12:10:00,196.98,197.17,196.56,196.94,3500.0,193.5175,193.7041,193.1049,193.4782,3500.0
2024-11-21 12:15:00,196.71,197.08,196.58,196.87,6439.0,193.2522,193.6157,193.1245,193.4094,6439.0
2024-11-21 12:20:00,196.87,197.19,196.68,196.97,4624.0,193.4094,193.7238,193.2227,193.5076,4624.0
2024-11-21 12:25:00,197.11,197.22,196.82,197.13,4100.0,193.6452,193.7533,193.3603,193.6648,4100.0
2024-11-21 12:30:00,197.17,197.27,196.65,196.85,3641.0,193.7041,193.8024,193.1933,193.3898,3641.0
2024-11-21 12:35:00,196.67,196.97,196.67,196.85,2184.0,193.2129,193.5076,193.2129,193.3898,2184.0
2024-11-21 12:40:00,196.98,197.02,196.58,196.88,5559.0,193.5175,193.5568,193.1245,193.4192,5559.0
2024-11-21 12:45:00,196.89,197.03,196.58,196.68,3614.0,193.4291,193.5666,193.1245,193.2227,3614.0
2024-11-21 12:50:00,196.56,196.59,196.37,196.46,1489.0,193.1049,193.1343,192.9182,193.0066,1489.0
2024-11-21 12:55:00,196.37,196.51,196.21,196.22,1518.0,192.9182,193.0557,192.761,192.7708,1518.0
2024-11-21 13:00:00,196.04,196.04,195.74,195.82,2836.0,192.594,192.594,192.2993,192.3779,2836.0
2024-11-21 13:05:00,195.82,196.11,195.61,195.99,4545.0,192.3779,192.6628,192.1716,192.5449,4545.0
2024-11-21 13:10:00,195.86,196.09,195.86,196.0,1939.0,192.4172,192.6431,192.4172,192.5547,1939.0
2024-11-21 13:15:00,196.08,196.54,196.0,196.44,3464.0,192.6333,193.0852,192.5547,192.987,3464.0
2024-11-21 13:20:00,196.38,196.65,196.22,196.37,2011.0,192.928,193.1933,192.7708,192.9182,2011.0
2024-11-21 13:25:00,196.58,196.6,196.22,196.22,4222.0,193.1245,193.1442,192.7708,192.7708,4222.0
2024-11-21 13:30:00,196.22,196.67,196.22,196.59,3105.0,192.7708,193.2129,192.7708,193.1343,3105.0
2024-11-21 13:35:00,196.63,196.66,196.3,196.3,1254.0,193.1736,193.2031,192.8494,192.8494,1254.0
2024-11-21 13:40:00,196.38,197.2,196.33,197.2,7599.0,192.928,193.7336,192.8789,193.7336,7599.0
2024-11-21 13:45:00,197.2,197.34,196.85,197.24,4903.0,193.7336,193.8711,193.3898,193.7729,4903.0
2024-11-21 13:50:00,197.25,197.37,197.14,197.25,4295.0,193.7827,193.9006,193.6747,193.7827,4295.0
2024-11-21 13:55:00,197.37,197.67,197.25,197.45,15904.0,193.9006,194.1953,193.7827,193.9792,15904.0
2024-11-21 14:00:00,197.45,197.56,197.18,197.18,12956.0,193.9792,194.0873,193.714,193.714,12956.0
2024-11-21 14:05:00,197.21,197.21,196.85,196.95,4010.0,193.7434,193.7434,193.3898,193.488,4010.0
2024-11-21 14:10:00,196.83,197.06,196.71,196.92,5014.0,193.3701,193.5961,193.2522,193.4585,5014.0
2024-11-21 14:15:00,196.99,197.59,196.98,197.26,7551.0,193.5273,194.1168,193.5175,193.7926,7551.0
2024-11-21 14:20:00,197.19,197.44,197.1,197.39,4806.0,193.7238,193.9694,193.6354,193.9203,4806.0
2024-11-21 14:25:00,197.39,197.57,197.01,197.18,11779.0,193.9203,194.0971,193.5469,193.714,11779.0
2024-11-21 14:30:00,197.16,197.26,197.0,197.18,3024.0,193.6943,193.7926,193.5371,193.714,3024.0
2024-11-21 14:35:00,197.06,197.54,197.04,197.5,7895.0,193.5961,194.0676,193.5764,194.0283,7895.0
2024-11-21 14:40:00,197.51,197.6,197.12,197.46,14965.0,194.0382,194.1266,193.655,193.989,14965.0
2024-11-21 14:45:00,197.52,197.91,197.18,197.52,30838.0,194.048,194.4311,193.714,194.048,30838.0
2024-11-21 14:50:00,197.24,197.42,197.22,197.42,5839.0,193.7729,193.9497,193.7533,193.9497,5839.0
2024-11-21 14:55:00,197.42,197.6,197.31,197.53,7409.0,193.9497,194.1266,193.8417,194.0578,7409.0
2024-11-21 15:00:00,197.69,198.02,197.68,197.85,9455.0,194.215,194.5392,194.2052,194.3722,9455.0
2024-11-21 15:05:00,197.77,198.03,197.77,198.01,5453.0,194.2936,194.549,194.2936,194.5294,5453.0
2024-11-21 15:10:00,197.8,198.09,197.8,198.09,9962.0,194.3231,194.608,194.3231,194.608,9962.0
2024-11-21 15:15:00,198.11,198.24,198.06,198.24,6028.0,194.6276,194.7553,194.5785,194.7553,6028.0
2024-11-21 15:20:00,198.13,198.45,198.01,198.37,14978.0,194.6473,194.9616,194.5294,194.883,14978.0
2024-11-21 15:25:00,198.49,198.67,198.45,198.58,13994.0,195.0009,195.1778,194.9616,195.0893,13994.0
2024-11-21 15:30:00,198.64,199.03,198.64,198.77,17417.0,195.1483,195.5314,195.1483,195.276,17417.0
2024-11-21 15:35:00,198.77,199.01,198.64,198.84,20931.0,195.276,195.5118,195.1483,195.3448,20931.0
2024-11-21 15:40:00,198.84,199.58,198.84,199.58,19880.0,195.3448,196.0718,195.3448,196.0718,19880.0
2024-11-21 15:45:00,199.55,199.92,199.36,199.62,49620.0,196.0423,196.4058,195.8556,196.1111,49620.0
2024-11-21 15:50:00,199.7,200.81,199.54,200.71,64657.0,196.1897,197.2801,196.0325,197.1819,64657.0
2024-11-21 15:55:00,200.8,202.51,200.69,201.7,270556.0,197.2703,198.9503,197.1623,198.1545,270556.0
2024-11-22 09:30:00,205.0,209.94,204.99,208.65,40714.0,201.3965,206.2497,201.3867,204.9823,40714.0
2024-11-22 09:35:00,208.65,209.07,206.61,208.87,16193.0,204.9823,205.395,202.9782,205.1985,16193.0
2024-11-22 09:40:00,208.75,209.3,208.25,208.59,19900.0,205.0806,205.6209,204.5894,204.9234,19900.0
2024-11-22 09:45:00,208.25,209.11,208.06,208.83,15669.0,204.5894,205.4343,204.4027,205.1592,15669.0
2024-11-22 09:50:00,208.81,210.27,208.79,210.13,22376.0,205.1395,206.5739,205.1199,206.4363,22376.0
2024-11-22 09:55:00,209.87,210.94,209.04,210.68,12001.0,206.1809,207.2321,205.3655,206.9767,12001.0
2024-11-22 10:00:00,210.07,210.41,209.01,209.86,11036.0,206.3774,206.7114,205.336,206.1711,11036.0
2024-11-22 10:05:00,210.11,211.12,209.35,209.48,20402.0,206.4167,207.4089,205.67,205.7977,20402.0
2024-11-22 10:10:00,209.19,210.13,208.56,208.8,43907.0,205.5128,206.4363,204.8939,205.1297,43907.0
2024-11-22 10:15:00,208.84,209.16,208.6,208.97,5622.0,205.169,205.4834,204.9332,205.2967,5622.0
2024-11-22 10:20:00,208.94,209.66,208.91,209.43,6795.0,205.2672,205.9746,205.2378,205.7486,6795.0
2024-11-22 10:25:00,209.68,209.95,209.44,209.89,7543.0,205.9942,206.2595,205.7585,206.2005,7543.0
2024-11-22 10:30:00,209.88,209.95,208.8,209.2,5354.0,206.1907,206.2595,205.1297,205.5227,5354.0
2024-11-22 10:35:00,209.2,209.34,208.77,208.78,2743.0,205.5227,205.6602,205.1002,205.1101,2743.0
2024-11-22 10:40:00,208.93,209.32,208.79,209.06,6915.0,205.2574,205.6406,205.1199,205.3851,6915.0
2024-11-22 10:45:00,209.33,209.53,208.79,208.79,5163.0,205.6504,205.8469,205.1199,205.1199,5163.0
2024-11-22 10:50:00,208.88,208.89,208.32,208.32,9074.0,205.2083,205.2181,204.6581,204.6581,9074.0
2024-11-22 10:55:00,208.52,209.57,208.5,209.39,5357.0,204.8546,205.8862,204.835,205.7093,5357.0
2024-11-22 11:00:00,209.43,209.6,209.3,209.3,3093.0,205.7486,205.9156,205.6209,205.6209,3093.0
2024-11-22 11:05:00,209.29,209.61,209.18,209.42,4647.0,205.6111,205.9255,205.503,205.7388,4647.0
2024-11-22 11:10:00,209.38,209.49,209.28,209.32,2637.0,205.6995,205.8076,205.6013,205.6406,2637.0
2024-11-22 11:15:00,209.49,209.49,208.58,208.68,4518.0,205.8076,205.8076,204.9136,205.0118,4518.0
2024-11-22 11:20:00,208.63,209.27,208.61,209.27,5095.0,204.9627,205.5914,204.943,205.5914,5095.0
2024-11-22 11:25:00,209.02,209.21,208.66,208.92,4087.0,205.3458,205.5325,204.9922,205.2476,4087.0
2024-11-22 11:30:00,208.92,208.92,208.5,208.84,4770.0,205.2476,205.2476,204.835,205.169,4770.0
2024-11-22 11:35:00,208.8,209.6,208.75,209.48,8038.0,205.1297,205.9156,205.0806,205.7977,8038.0
2024-11-22 11:40:00,209.26,209.62,209.24,209.53,3250.0,205.5816,205.9353,205.562,205.8469,3250.0
2024-11-22 11:45:00,209.31,209.7,209.09,209.56,7180.0,205.6307,206.0139,205.4146,205.8763,7180.0
2024-11-22 11:50:00,209.57,209.74,209.44,209.51,3927.0,205.8862,206.0532,205.7585,205.8272,3927.0
2024-11-22 11:55:00,209.51,209.61,209.09,209.09,10586.0,205.8272,205.9255,205.4146,205.4146,10586.0
2024-11-22 12:00:00,209.09,209.2,208.84,208.85,4122.0,205.4146,205.5227,205.169,205.1788,4122.0
2024-11-22 12:05:00,208.93,209.24,208.93,209.13,3290.0,205.2574,205.562,205.2574,205.4539,3290.0
2024-11-22 12:10:00,209.3,209.96,209.22,209.86,9080.0,205.6209,206.2693,205.5423,206.1711,9080.0
2024-11-22 12:15:00,209.99,209.99,209.29,209.56,11614.0,206.2988,206.2988,205.6111,205.8763,11614.0
2024-11-22 12:20:00,209.7,209.83,209.36,209.49,8153.0,206.0139,206.1416,205.6799,205.8076,8153.0
2024-11-22 12:25:00,209.45,209.45,208.89,208.99,7148.0,205.7683,205.7683,205.2181,205.3164,7148.0
2024-11-22 12:30:00,209.06,209.06,208.67,208.78,11478.0,205.3851,205.3851,205.002,205.1101,11478.0
2024-11-22 12:35:00,208.65,208.91,208.42,208.91,7223.0,204.9823,205.2378,204.7564,205.2378,7223.0
2024-11-22 12:40:00,208.8,209.08,208.79,209.08,5179.0,205.1297,205.4048,205.1199,205.4048,5179.0
2024-11-22 12:45:00,209.04,209.14,208.91,209.12,1102.0,205.3655,205.4637,205.2378,205.4441,1102.0
2024-11-22 12:50:00,208.78,209.28,208.73,208.88,30300.0,205.1101,205.6013,205.0609,205.2083,30300.0
2024-11-22 12:55:00,208.75,208.77,208.29,208.29,1642.0,205.0806,205.1002,204.6287,204.6287,1642.0
2024-11-22 13:00:00,208.3,208.72,208.29,208.59,12294.0,204.6385,205.0511,204.6287,204.9234,12294.0
2024-11-22 13:05:00,208.59,209.71,208.59,209.62,6069.0,204.9234,206.0237,204.9234,205.9353,6069.0
2024-11-22 13:10:00,209.47,209.98,209.47,209.7,5437.0,205.7879,206.289,205.7879,206.0139,5437.0
2024-11-22 13:15:00,209.73,210.02,209.47,209.79,9234.0,206.0434,206.3283,205.7879,206.1023,9234.0
2024-11-22 13:20:00,209.68,209.89,209.51,209.75,3817.0,205.9942,206.2005,205.8272,206.063,3817.0
2024-11-22 13:25:00,209.65,210.75,209.63,210.53,12253.0,205.9648,207.0454,205.9451,206.8293,12253.0
2024-11-22 13:30:00,210.36,211.02,210.36,210.76,13122.0,206.6623,207.3107,206.6623,207.0552,13122.0
2024-11-22 13:35:00,210.84,210.93,210.34,210.34,11832.0,207.1338,207.2223,206.6426,206.6426,11832.0
2024-11-22 13:40:00,210.32,210.95,210.29,210.93,8997.0,206.623,207.2419,206.5935,207.2223,8997.0
2024-11-22 13:45:00,210.95,211.0,210.52,210.64,11341.0,207.2419,207.291,206.8195,206.9374,11341.0
2024-11-22 13:50:00,210.64,210.64,210.16,210.35,5582.0,206.9374,206.9374,206.4658,206.6525,5582.0
2024-11-22 13:55:00,210.53,210.96,210.52,210.76,4315.0,206.8293,207.2517,206.8195,207.0552,4315.0
2024-11-22 14:00:00,210.81,210.84,210.55,210.66,6062.0,207.1044,207.1338,206.8489,206.957,6062.0
2024-11-22 14:05:00,210.55,210.71,210.42,210.56,10656.0,206.8489,207.0061,206.7212,206.8588,10656.0
2024-11-22 14:10:00,210.56,210.56,210.1,210.44,8600.0,206.8588,206.8588,206.4068,206.7409,8600.0
2024-11-22 14:15:00,210.3,210.62,210.22,210.54,8521.0,206.6033,206.9177,206.5247,206.8391,8521.0
2024-11-22 14:20:00,210.59,211.0,210.51,210.92,7684.0,206.8882,207.291,206.8096,207.2124,7684.0
2024-11-22 14:25:00,211.01,211.06,210.61,210.73,8381.0,207.3009,207.35,206.9079,207.0258,8381.0
2024-11-22 14:30:00,210.86,210.88,210.51,210.53,5031.0,207.1535,207.1731,206.8096,206.8293,5031.0
2024-11-22 14:35:00,210.56,210.65,210.17,210.31,3801.0,206.8588,206.9472,206.4756,206.6132,3801.0
2024-11-22 14:40:00,210.3,210.36,210.02,210.28,7971.0,206.6033,206.6623,206.3283,206.5837,7971.0
2024-11-22 14:45:00,210.35,210.37,209.82,209.94,7847.0,206.6525,206.6721,206.1318,206.2497,7847.0
2024-11-22 14:50:00,210.01,210.06,209.83,210.01,8119.0,206.3184,206.3676,206.1416,206.3184,8119.0
2024-11-22 14:55:00,209.93,210.01,209.62,209.75,6641.0,206.2398,206.3184,205.9353,206.063,6641.0
2024-11-22 15:00:00,209.73,209.77,208.87,209.11,14396.0,206.0434,206.0826,205.1985,205.4343,14396.0
2024-11-22 15:05:00,209.25,209.38,208.92,209.28,14215.0,205.5718,205.6995,205.2476,205.6013,14215.0
2024-11-22 15:10:00,209.36,209.67,209.16,209.19,11384.0,205.6799,205.9844,205.4834,205.5128,11384.0
2024-11-22 15:15:00,209.27,209.63,209.24,209.47,9560.0,205.5914,205.9451,205.562,205.7879,9560.0
2024-11-22 15:20:00,209.45,209.51,209.08,209.09,7430.0,205.7683,205.8272,205.4048,205.4146,7430.0
2024-11-22 15:25:00,209.06,209.34,208.84,208.97,8615.0,205.3851,205.6602,205.169,205.2967,8615.0
2024-11-22 15:30:00,208.98,209.03,208.81,208.89,7064.0,205.3065,205.3557,205.1395,205.2181,7064.0
2024-11-22 15:35:00,208.89,209.24,208.61,208.64,19859.0,205.2181,205.562,204.943,204.9725,19859.0
2024-11-22 15:40:00,208.76,209.03,208.69,209.02,11008.0,205.0904,205.3557,205.0216,205.3458,11008.0
2024-11-22 15:45:00,209.02,209.89,208.95,209.87,19594.0,205.3458,206.2005,205.2771,206.1809,19594.0
2024-11-22 15:50:00,209.81,210.47,209.64,210.41,38932.0,206.1219,206.7703,205.9549,206.7114,38932.0
2024-11-22 15:55:00,210.46,210.61,210.09,210.1,148031.0,206.7605,206.9079,206.397,206.4068,148031.0
2024-11-25 09:30:00,217.01,220.73,217.01,218.31,83421.0,213.1954,216.85,213.1954,214.4725,83421.0
2024-11-25 09:35:00,218.34,218.53,216.42,217.25,38327.0,214.502,214.6887,212.6158,213.4312,38327.0
2024-11-25 09:40:00,216.42,217.99,215.71,217.98,27830.0,212.6158,214.1582,211.9182,214.1483,27830.0
2024-11-25 09:45:00,217.7,217.99,215.6,216.03,24270.0,213.8733,214.1582,211.8102,212.2326,24270.0
2024-11-25 09:50:00,216.01,216.32,215.57,216.25,15243.0,212.213,212.5175,211.7807,212.4487,15243.0
2024-11-25 09:55:00,216.11,217.49,215.52,216.98,30434.0,212.3112,213.6669,211.7316,213.1659,30434.0
2024-11-25 10:00:00,216.81,216.82,215.81,216.8,10504.0,212.9989,213.0087,212.0165,212.9891,10504.0
2024-11-25 10:05:00,216.75,217.89,216.74,217.83,16272.0,212.94,214.0599,212.9301,214.001,16272.0
2024-11-25 10:10:00,217.41,217.68,216.68,217.28,14098.0,213.5884,213.8536,212.8712,213.4606,14098.0
2024-11-25 10:15:00,217.28,218.62,217.26,217.95,15489.0,213.4606,214.7771,213.441,214.1189,15489.0
2024-11-25 10:20:00,217.96,218.18,217.64,217.88,14535.0,214.1287,214.3448,213.8143,214.0501,14535.0
2024-11-25 10:25:00,217.7,217.82,217.29,217.82,16761.0,213.8733,213.9911,213.4705,213.9911,16761.0
2024-11-25 10:30:00,217.62,218.79,217.59,218.66,27812.0,213.7947,214.9441,213.7652,214.8164,27812.0
2024-11-25 10:35:00,218.63,219.11,218.02,218.36,16311.0,214.7869,215.2585,214.1876,214.5217,16311.0
2024-11-25 10:40:00,218.43,219.06,218.31,218.59,34634.0,214.5904,215.2093,214.4725,214.7476,34634.0
2024-11-25 10:45:00,218.7,218.79,218.06,218.48,17933.0,214.8557,214.9441,214.2269,214.6395,17933.0
2024-11-25 10:50:00,218.34,218.58,217.01,217.46,19890.0,214.502,214.7378,213.1954,213.6375,19890.0
2024-11-25 10:55:00,217.34,217.68,216.77,217.29,18572.0,213.5196,213.8536,212.9596,213.4705,18572.0
2024-11-25 11:00:00,217.29,217.66,217.07,217.44,11071.0,213.4705,213.834,213.2543,213.6178,11071.0
2024-11-25 11:05:00,217.17,217.2,216.78,216.78,6635.0,213.3526,213.382,212.9694,212.9694,6635.0
2024-11-25 11:10:00,216.76,218.09,216.74,218.06,14470.0,212.9498,214.2564,212.9301,214.2269,14470.0
2024-11-25 11:15:00,218.07,218.24,217.72,217.8,9611.0,214.2368,214.4038,213.8929,213.9715,9611.0
2024-11-25 11:20:00,217.9,218.5,217.89,218.09,9340.0,214.0697,214.6592,214.0599,214.2564,9340.0
2024-11-25 11:25:00,218.46,218.46,218.04,218.28,6486.0,214.6199,214.6199,214.2073,214.4431,6486.0
2024-11-25 11:30:00,218.21,218.21,217.54,217.54,4453.0,214.3743,214.3743,213.7161,213.7161,4453.0
2024-11-25 11:35:00,217.55,217.62,217.08,217.19,4377.0,213.7259,213.7947,213.2642,213.3722,4377.0
2024-11-25 11:40:00,217.16,217.19,216.64,216.64,4731.0,213.3427,213.3722,212.8319,212.8319,4731.0
2024-11-25 11:45:00,216.64,216.64,215.75,215.76,11970.0,212.8319,212.8319,211.9575,211.9674,11970.0
2024-11-25 11:50:00,215.73,216.51,215.73,216.31,8807.0,211.9379,212.7042,211.9379,212.5077,8807.0
2024-11-25 11:55:00,216.31,216.69,216.3,216.56,2635.0,212.5077,212.881,212.4979,212.7533,2635.0
2024-11-25 12:00:00,216.5,216.89,216.42,216.75,9065.0,212.6943,213.0775,212.6158,212.94,9065.0
2024-11-25 12:05:00,216.91,217.01,216.58,216.8,15319.0,213.0971,213.1954,212.7729,212.9891,15319.0
2024-11-25 12:10:00,216.8,217.48,216.43,216.51,30134.0,212.9891,213.6571,212.6256,212.7042,30134.0
2024-11-25 12:15:00,216.41,216.47,215.56,216.18,7741.0,212.6059,212.6649,211.7709,212.38,7741.0
2024-11-25 12:20:00,216.19,216.19,215.85,215.94,8380.0,212.3898,212.3898,212.0558,212.1442,8380.0
2024-11-25 12:25:00,215.93,216.98,215.9,216.87,22602.0,212.1344,213.1659,212.1049,213.0578,22602.0
2024-11-25 12:30:00,216.99,217.11,216.28,216.66,22349.0,213.1757,213.2936,212.4782,212.8515,22349.0
2024-11-25 12:35:00,216.55,217.51,216.55,217.51,9089.0,212.7435,213.6866,212.7435,213.6866,9089.0
2024-11-25 12:40:00,217.42,218.31,217.41,218.25,32147.0,213.5982,214.4725,213.5884,214.4136,32147.0
2024-11-25 12:45:00,218.02,218.1,216.83,217.39,12562.0,214.1876,214.2662,213.0185,213.5687,12562.0
2024-11-25 12:50:00,217.34,217.76,217.34,217.71,5535.0,213.5196,213.9322,213.5196,213.8831,5535.0
2024-11-25 12:55:00,217.79,217.96,216.94,216.99,15417.0,213.9617,214.1287,213.1266,213.1757,15417.0
2024-11-25 13:00:00,217.12,217.81,217.06,217.7,4789.0,213.3035,213.9813,213.2445,213.8733,4789.0
2024-11-25 13:05:00,217.73,218.05,217.7,217.84,1933.0,213.9027,214.2171,213.8733,214.0108,1933.0
2024-11-25 13:10:00,217.86,217.99,217.72,217.81,7163.0,214.0304,214.1582,213.8929,213.9813,7163.0
2024-11-25 13:15:00,217.82,218.67,217.82,218.45,9626.0,213.9911,214.8262,213.9911,214.6101,9626.0
2024-11-25 13:20:00,218.45,218.77,218.25,218.7,6647.0,214.6101,214.9244,214.4136,214.8557,6647.0
2024-11-25 13:25:00,218.81,219.03,218.43,218.43,12428.0,214.9637,215.1799,214.5904,214.5904,12428.0
2024-11-25 13:30:00,218.5,218.71,218.29,218.6,7304.0,214.6592,214.8655,214.4529,214.7574,7304.0
2024-11-25 13:35:00,218.49,218.59,217.82,218.31,11549.0,214.6494,214.7476,213.9911,214.4725,11549.0
2024-11-25 13:40:00,218.32,218.32,217.83,218.05,9868.0,214.4824,214.4824,214.001,214.2171,9868.0
2024-11-25 13:45:00,218.12,218.33,217.57,217.83,17644.0,214.2859,214.4922,213.7455,214.001,17644.0
2024-11-25 13:50:00,217.81,217.89,217.59,217.59,4922.0,213.9813,214.0599,213.7652,213.7652,4922.0
2024-11-25 13:55:00,217.59,217.78,217.38,217.76,5607.0,213.7652,213.9518,213.5589,213.9322,5607.0
2024-11-25 14:00:00,217.63,218.39,217.62,218.39,10479.0,213.8045,214.5511,213.7947,214.5511,10479.0
2024-11-25 14:05:00,218.36,218.95,218.17,218.59,16010.0,214.5217,215.1013,214.335,214.7476,16010.0
2024-11-25 14:10:00,218.37,218.51,218.11,218.23,11327.0,214.5315,214.669,214.276,214.3939,11327.0
2024-11-25 14:15:00,218.33,218.33,217.7,217.9,7867.0,214.4922,214.4922,213.8733,214.0697,7867.0
2024-11-25 14:20:00,217.84,218.0,217.57,217.87,6077.0,214.0108,214.168,213.7455,214.0403,6077.0
2024-11-25 14:25:00,217.92,217.92,217.6,217.64,9359.0,214.0894,214.0894,213.775,213.8143,9359.0
2024-11-25 14:30:00,217.62,217.66,217.13,217.28,9265.0,213.7947,213.834,213.3133,213.4606,9265.0
2024-11-25 14:35:00,217.28,217.34,216.88,216.89,11991.0,213.4606,213.5196,213.0677,213.0775,11991.0
2024-11-25 14:40:00,216.89,217.19,216.74,217.01,7411.0,213.0775,213.3722,212.9301,213.1954,7411.0
2024-11-25 14:45:00,217.01,217.06,216.75,216.95,6821.0,213.1954,213.2445,212.94,213.1364,6821.0
2024-11-25 14:50:00,216.95,217.0,216.68,216.88,4173.0,213.1364,213.1856,212.8712,213.0677,4173.0
2024-11-25 14:55:00,216.93,217.43,216.87,217.12,14026.0,213.1168,213.608,213.0578,213.3035,14026.0
2024-11-25 15:00:00,217.23,217.69,216.9,217.4,21213.0,213.4115,213.8634,213.0873,213.5785,21213.0
2024-11-25 15:05:00,217.6,218.12,217.4,218.05,14684.0,213.775,214.2859,213.5785,214.2171,14684.0
2024-11-25 15:10:00,218.17,218.22,217.02,217.06,8251.0,214.335,214.3841,213.2052,213.2445,8251.0
2024-11-25 15:15:00,217.0,217.1,216.73,216.77,9976.0,213.1856,213.2838,212.9203,212.9596,9976.0
2024-11-25 15:20:00,216.77,216.86,216.46,216.58,13572.0,212.9596,213.048,212.6551,212.7729,13572.0
2024-11-25 15:25:00,216.55,216.64,216.36,216.51,9217.0,212.7435,212.8319,212.5568,212.7042,9217.0
2024-11-25 15:30:00,216.46,216.54,216.24,216.46,15795.0,212.6551,212.7336,212.4389,212.6551,15795.0
2024-11-25 15:35:00,216.46,216.62,215.61,216.2,29297.0,212.6551,212.8122,211.82,212.3996,29297.0
2024-11-25 15:40:00,216.1,216.42,215.79,215.84,27076.0,212.3014,212.6158,211.9968,212.046,27076.0
2024-11-25 15:45:00,215.84,216.27,215.38,215.49,21212.0,212.046,212.4684,211.594,211.7021,21212.0
2024-11-25 15:50:00,215.51,215.76,215.23,215.31,39581.0,211.7218,211.9674,211.4467,211.5253,39581.0
2024-11-25 15:55:00,215.25,215.39,214.67,215.31,143480.0,211.4663,211.6039,210.8965,211.5253,143480.0
2024-11-26 09:30:00,226.79,229.4,217.26,219.92,378990.0,222.8035,225.3676,213.441,216.0542,378990.0
2024-11-26 09:35:00,219.49,221.1,214.51,215.62,160462.0,215.6318,217.2135,210.7393,211.8298,160462.0
2024-11-26 09:40:00,215.0,216.78,214.01,215.01,88586.0,211.2207,212.9694,210.2481,211.2305,88586.0
2024-11-26 09:45:00,214.61,216.6,214.02,215.86,64988.0,210.8376,212.7926,210.2579,212.0656,64988.0
2024-11-26 09:50:00,216.0,218.45,215.09,217.03,100876.0,212.2031,214.6101,211.3091,213.215,100876.0
2024-11-26 09:55:00,216.77,217.92,216.24,216.88,29411.0,212.9596,214.0894,212.4389,213.0677,29411.0
2024-11-26 10:00:00,216.72,216.73,214.14,215.48,44098.0,212.9105,212.9203,210.3758,211.6923,44098.0
2024-11-26 10:05:00,215.72,216.65,215.35,215.97,52181.0,211.9281,212.8417,211.5646,212.1737,52181.0
2024-11-26 10:10:00,215.95,216.3,215.21,215.92,33022.0,212.154,212.4979,211.427,212.1245,33022.0
2024-11-26 10:15:00,216.03,216.5,211.25,211.47,86855.0,212.2326,212.6943,207.5366,207.7528,86855.0
2024-11-26 10:20:00,211.79,211.79,209.0,209.31,67142.0,208.0671,208.0671,205.3262,205.6307,67142.0
2024-11-26 10:25:00,209.54,213.31,209.1,212.08,56341.0,205.8567,209.5604,205.4244,208.352,56341.0
2024-11-26 10:30:00,212.21,213.6,211.1,211.88,56603.0,208.4798,209.8453,207.3893,208.1556,56603.0
2024-11-26 10:35:00,211.65,213.5,211.19,212.81,40271.0,207.9296,209.7471,207.4777,209.0692,40271.0
2024-11-26 10:40:00,212.5,212.97,211.25,211.46,22856.0,208.7647,209.2264,207.5366,207.7429,22856.0
2024-11-26 10:45:00,211.34,211.35,209.99,211.01,13556.0,207.6251,207.6349,206.2988,207.3009,13556.0
2024-11-26 10:50:00,210.84,211.74,210.09,211.38,13096.0,207.1338,208.018,206.397,207.6643,13096.0
2024-11-26 10:55:00,211.63,212.88,211.41,211.97,15329.0,207.91,209.138,207.6938,208.244,15329.0
2024-11-26 11:00:00,212.26,213.2,211.96,213.2,12480.0,208.5289,209.4524,208.2342,209.4524,12480.0
2024-11-26 11:05:00,212.98,213.84,212.32,213.2,46449.0,209.2362,210.0811,208.5878,209.4524,46449.0
2024-11-26 11:10:00,212.86,213.9,212.83,213.22,15162.0,209.1183,210.1401,209.0889,209.472,15162.0
2024-11-26 11:15:00,213.43,214.22,213.22,214.0,10307.0,209.6783,210.4544,209.472,210.2383,10307.0
2024-11-26 11:20:00,214.24,216.12,213.75,215.76,27777.0,210.4741,212.321,209.9927,211.9674,27777.0
2024-11-26 11:25:00,215.95,216.45,215.58,215.63,31779.0,212.154,212.6452,211.7905,211.8396,31779.0
2024-11-26 11:30:00,215.7,216.36,215.58,215.9,21031.0,211.9084,212.5568,211.7905,212.1049,21031.0
2024-11-26 11:35:00,216.19,216.47,215.75,215.99,15453.0,212.3898,212.6649,211.9575,212.1933,15453.0
2024-11-26 11:40:00,216.31,216.96,216.27,216.63,10463.0,212.5077,213.1463,212.4684,212.8221,10463.0
2024-11-26 11:45:00,216.67,217.03,214.75,214.99,27527.0,212.8614,213.215,210.9751,211.2109,27527.0
2024-11-26 11:50:00,214.78,216.28,214.77,215.83,9493.0,211.0046,212.4782,210.9948,212.0361,9493.0
2024-11-26 11:55:00,216.07,216.27,215.85,216.0,7810.0,212.2719,212.4684,212.0558,212.2031,7810.0
2024-11-26 12:00:00,215.98,215.98,215.06,215.7,9804.0,212.1835,212.1835,211.2797,211.9084,9804.0
2024-11-26 12:05:00,215.7,216.86,215.7,216.86,9093.0,211.9084,213.048,211.9084,213.048,9093.0
2024-11-26 12:10:00,216.56,216.7,215.96,216.39,8151.0,212.7533,212.8908,212.1638,212.5863,8151.0
2024-11-26 12:15:00,215.96,216.72,215.95,216.7,7660.0,212.1638,212.9105,212.154,212.8908,7660.0
2024-11-26 12:20:00,216.62,216.9,215.88,215.88,11460.0,212.8122,213.0873,212.0852,212.0852,11460.0
2024-11-26 12:25:00,215.91,215.91,214.76,215.0,14777.0,212.1147,212.1147,210.9849,211.2207,14777.0
2024-11-26 12:30:00,215.25,215.67,214.61,215.55,8231.0,211.4663,211.8789,210.8376,211.761,8231.0
2024-11-26 12:35:00,215.87,216.96,215.79,216.8,9167.0,212.0754,213.1463,211.9968,212.9891,9167.0
2024-11-26 12:40:00,216.96,217.06,216.39,216.96,12155.0,213.1463,213.2445,212.5863,213.1463,12155.0
2024-11-26 12:45:00,216.77,217.05,215.92,216.13,2131.0,212.9596,213.2347,212.1245,212.3309,2131.0
2024-11-26 12:50:00,216.09,216.26,215.49,215.92,8408.0,212.2916,212.4586,211.7021,212.1245,8408.0
2024-11-26 12:55:00,215.91,216.1,214.24,215.39,11799.0,212.1147,212.3014,210.4741,211.6039,11799.0
2024-11-26 13:00:00,215.23,215.68,214.56,214.56,6533.0,211.4467,211.8888,210.7885,210.7885,6533.0
2024-11-26 13:05:00,214.43,214.81,214.0,214.29,9822.0,210.6607,211.0341,210.2383,210.5232,9822.0
2024-11-26 13:10:00,214.07,215.27,214.0,214.5,23440.0,210.3071,211.486,210.2383,210.7295,23440.0
2024-11-26 13:15:00,214.45,214.69,213.28,213.4,18489.0,210.6804,210.9162,209.531,209.6488,18489.0
2024-11-26 13:20:00,213.54,213.87,213.14,213.86,5123.0,209.7864,210.1106,209.3934,210.1008,5123.0
2024-11-26 13:25:00,213.85,214.3,213.78,214.01,7058.0,210.0909,210.533,210.0222,210.2481,7058.0
2024-11-26 13:30:00,214.0,214.0,213.0,213.3,5007.0,210.2383,210.2383,209.2559,209.5506,5007.0
2024-11-26 13:35:00,213.37,213.47,213.0,213.19,25518.0,209.6194,209.7176,209.2559,209.4425,25518.0
2024-11-26 13:40:00,212.99,213.65,212.99,213.0,4406.0,209.246,209.8944,209.246,209.2559,4406.0
2024-11-26 13:45:00,212.99,213.91,212.96,213.47,4926.0,209.246,210.1499,209.2166,209.7176,4926.0
2024-11-26 13:50:00,213.48,213.55,212.99,213.03,3042.0,209.7274,209.7962,209.246,209.2853,3042.0
2024-11-26 13:55:00,213.12,213.55,213.06,213.55,5834.0,209.3738,209.7962,209.3148,209.7962,5834.0
2024-11-26 14:00:00,213.7,213.7,212.87,213.05,19239.0,209.9436,209.9436,209.1282,209.305,19239.0
2024-11-26 14:05:00,213.0,213.03,212.02,212.03,10242.0,209.2559,209.2853,208.2931,208.3029,10242.0
2024-11-26 14:10:00,212.2,212.4,211.88,211.88,6813.0,208.4699,208.6664,208.1556,208.1556,6813.0
2024-11-26 14:15:00,211.92,212.88,211.87,212.64,8887.0,208.1949,209.138,208.1457,208.9022,8887.0
2024-11-26 14:20:00,212.65,213.11,212.47,212.79,12482.0,208.912,209.3639,208.7352,209.0496,12482.0
2024-11-26 14:25:00,212.77,213.0,212.38,213.0,8222.0,209.0299,209.2559,208.6468,209.2559,8222.0
2024-11-26 14:30:00,212.9,213.26,212.68,213.15,13487.0,209.1576,209.5113,208.9415,209.4032,13487.0
2024-11-26 14:35:00,212.9,213.01,212.74,212.99,5003.0,209.1576,209.2657,209.0004,209.246,5003.0
2024-11-26 14:40:00,213.01,213.37,212.3,212.51,8860.0,209.2657,209.6194,208.5682,208.7745,8860.0
2024-11-26 14:45:00,212.36,212.63,211.81,212.14,11695.0,208.6271,208.8924,208.0868,208.411,11695.0
2024-11-26 14:50:00,212.09,212.11,211.12,211.42,8027.0,208.3619,208.3815,207.4089,207.7036,8027.0
2024-11-26 14:55:00,211.52,211.57,210.89,211.4,12303.0,207.8019,207.851,207.183,207.684,12303.0
2024-11-26 15:00:00,211.4,211.42,211.05,211.06,12780.0,207.684,207.7036,207.3401,207.35,12780.0
2024-11-26 15:05:00,211.05,211.87,210.81,211.76,9923.0,207.3401,208.1457,207.1044,208.0377,9923.0
2024-11-26 15:10:00,211.61,212.14,211.61,212.08,12758.0,207.8903,208.411,207.8903,208.352,12758.0
2024-11-26 15:15:00,212.01,212.55,211.87,212.47,11008.0,208.2833,208.8138,208.1457,208.7352,11008.0
2024-11-26 15:20:00,212.32,212.54,211.86,212.15,34351.0,208.5878,208.804,208.1359,208.4208,34351.0
2024-11-26 15:25:00,212.13,213.1,212.13,212.62,19835.0,208.4012,209.3541,208.4012,208.8826,19835.0
2024-11-26 15:30:00,212.62,213.38,212.47,213.15,19181.0,208.8826,209.6292,208.7352,209.4032,19181.0
2024-11-26 15:35:00,213.19,213.19,212.55,212.88,20500.0,209.4425,209.4425,208.8138,209.138,20500.0
2024-11-26 15:40:00,212.89,213.4,212.76,213.02,26300.0,209.1478,209.6488,209.0201,209.2755,26300.0
2024-11-26 15:45:00,213.02,213.41,212.86,213.17,38643.0,209.2755,209.6587,209.1183,209.4229,38643.0
2024-11-26 15:50:00,212.97,213.81,212.86,213.16,56444.0,209.2264,210.0516,209.1183,209.4131,56444.0
2024-11-26 15:55:00,213.16,213.24,212.07,212.21,186648.0,209.4131,209.4917,208.3422,208.4798,186648.0
2024-11-27 09:30:00,218.11,220.38,214.36,220.1,90908.0,214.276,216.5061,210.592,216.2311,90908.0
2024-11-27 09:35:00,220.1,223.0,219.3,220.93,90551.0,216.2311,219.0801,215.4451,217.0465,90551.0
2024-11-27 09:40:00,220.87,222.96,220.19,221.5,37798.0,216.9875,219.0408,216.3195,217.6065,37798.0
2024-11-27 09:45:00,221.19,225.0,221.17,224.0,52716.0,217.3019,221.0449,217.2823,220.0625,52716.0
2024-11-27 09:50:00,224.32,224.4,219.39,219.6,35389.0,220.3769,220.4555,215.5335,215.7399,35389.0
2024-11-27 09:55:00,219.54,219.76,218.34,218.8,14892.0,215.6809,215.897,214.502,214.9539,14892.0
2024-11-27 10:00:00,218.89,218.89,215.3,215.32,44422.0,215.0423,215.0423,211.5154,211.5351,44422.0
2024-11-27 10:05:00,215.75,217.4,215.25,215.84,22726.0,211.9575,213.5785,211.4663,212.046,22726.0
2024-11-27 10:10:00,215.1,215.81,213.79,215.22,25846.0,211.319,212.0165,210.032,211.4368,25846.0
2024-11-27 10:15:00,215.08,215.08,213.61,214.45,17499.0,211.2993,211.2993,209.8551,210.6804,17499.0
2024-11-27 10:20:00,214.68,215.29,214.0,214.47,23483.0,210.9063,211.5056,210.2383,210.7,23483.0
2024-11-27 10:25:00,214.3,215.4,213.66,214.63,18217.0,210.533,211.6137,209.9043,210.8572,18217.0
2024-11-27 10:30:00,214.97,215.28,213.98,214.81,20619.0,211.1912,211.4958,210.2186,211.0341,20619.0
2024-11-27 10:35:00,214.81,215.51,214.21,214.5,17746.0,211.0341,211.7218,210.4446,210.7295,17746.0
2024-11-27 10:40:00,214.59,216.01,214.52,215.3,13884.0,210.8179,212.213,210.7492,211.5154,13884.0
2024-11-27 10:45:00,215.24,216.15,214.92,216.15,9499.0,211.4565,212.3505,211.1421,212.3505,9499.0
2024-11-27 10:50:00,215.82,216.16,215.57,215.85,4136.0,212.0263,212.3603,211.7807,212.0558,4136.0
2024-11-27 10:55:00,216.01,216.01,213.94,214.27,28604.0,212.213,212.213,210.1793,210.5035,28604.0
2024-11-27 11:00:00,214.06,214.67,213.81,214.41,9753.0,210.2972,210.8965,210.0516,210.6411,9753.0
2024-11-27 11:05:00,214.45,215.25,214.39,214.7,6600.0,210.6804,211.4663,210.6214,210.926,6600.0
2024-11-27 11:10:00,214.7,215.05,214.58,214.91,5589.0,210.926,211.2698,210.8081,211.1323,5589.0
2024-11-27 11:15:00,215.24,216.0,215.09,215.12,9502.0,211.4565,212.2031,211.3091,211.3386,9502.0
2024-11-27 11:20:00,214.95,215.62,214.39,214.73,14742.0,211.1716,211.8298,210.6214,210.9555,14742.0
2024-11-27 11:25:00,214.67,214.67,213.31,213.48,18252.0,210.8965,210.8965,209.5604,209.7274,18252.0
2024-11-27 11:30:00,213.39,214.1,212.97,213.44,9296.0,209.639,210.3365,209.2264,209.6881,9296.0
2024-11-27 11:35:00,213.4,214.55,213.4,214.18,4105.0,209.6488,210.7786,209.6488,210.4151,4105.0
2024-11-27 11:40:00,214.19,214.81,214.02,214.53,4292.0,210.425,211.0341,210.2579,210.759,4292.0
2024-11-27 11:45:00,214.52,214.7,214.13,214.19,5094.0,210.7492,210.926,210.366,210.425,5094.0
2024-11-27 11:50:00,214.73,215.14,214.26,214.72,3703.0,210.9555,211.3583,210.4937,210.9456,3703.0
2024-11-27 11:55:00,214.88,214.88,213.64,214.21,9245.0,211.1028,211.1028,209.8846,210.4446,9245.0
2024-11-27 12:00:00,213.93,214.85,213.93,214.53,5968.0,210.1695,211.0734,210.1695,210.759,5968.0
2024-11-27 12:05:00,214.4,214.87,214.39,214.72,2844.0,210.6313,211.093,210.6214,210.9456,2844.0
2024-11-27 12:10:00,214.83,215.42,214.56,215.4,3707.0,211.0537,211.6333,210.7885,211.6137,3707.0
2024-11-27 12:15:00,215.45,215.45,214.52,214.76,7177.0,211.6628,211.6628,210.7492,210.9849,7177.0
2024-11-27 12:20:00,214.74,214.84,213.93,214.04,3150.0,210.9653,211.0635,210.1695,210.2776,3150.0
2024-11-27 12:25:00,214.04,214.22,213.81,214.01,3216.0,210.2776,210.4544,210.0516,210.2481,3216.0
2024-11-27 12:30:00,213.8,213.81,213.34,213.55,4331.0,210.0418,210.0516,209.5899,209.7962,4331.0
2024-11-27 12:35:00,213.7,213.8,213.43,213.52,5082.0,209.9436,210.0418,209.6783,209.7667,5082.0
2024-11-27 12:40:00,213.49,213.56,213.31,213.42,2476.0,209.7373,209.806,209.5604,209.6685,2476.0
2024-11-27 12:45:00,213.31,213.43,213.09,213.33,3121.0,209.5604,209.6783,209.3443,209.5801,3121.0
2024-11-27 12:50:00,213.34,213.34,212.99,213.06,5900.0,209.5899,209.5899,209.246,209.3148,5900.0
2024-11-27 12:55:00,213.06,214.06,213.05,213.5,9750.0,209.3148,210.2972,209.305,209.7471,9750.0
2024-11-27 13:00:00,213.39,213.48,212.91,213.48,5216.0,209.639,209.7274,209.1675,209.7274,5216.0
2024-11-27 13:05:00,213.24,213.26,212.9,212.98,1511.0,209.4917,209.5113,209.1576,209.2362,1511.0
2024-11-27 13:10:00,213.07,213.74,212.64,213.64,5404.0,209.3246,209.9829,208.9022,209.8846,5404.0
2024-11-27 13:15:00,213.73,213.79,213.71,213.78,2119.0,209.973,210.032,209.9534,210.0222,2119.0
2024-11-27 13:20:00,213.89,214.0,213.55,213.91,3127.0,210.1302,210.2383,209.7962,210.1499,3127.0
2024-11-27 13:25:00,214.0,214.08,213.89,214.05,3162.0,210.2383,210.3169,210.1302,210.2874,3162.0
2024-11-27 13:30:00,213.92,215.28,213.77,215.0,13537.0,210.1597,211.4958,210.0123,211.2207,13537.0
2024-11-27 13:35:00,215.0,215.33,214.66,215.3,17315.0,211.2207,211.5449,210.8867,211.5154,17315.0
2024-11-27 13:40:00,215.17,215.26,214.74,214.84,8237.0,211.3877,211.4761,210.9653,211.0635,8237.0
2024-11-27 13:45:00,214.77,215.03,214.77,214.87,4627.0,210.9948,211.2502,210.9948,211.093,4627.0
2024-11-27 13:50:00,214.98,215.16,214.79,215.16,2664.0,211.2011,211.3779,211.0144,211.3779,2664.0
2024-11-27 13:55:00,214.98,215.08,214.8,214.93,2751.0,211.2011,211.2993,211.0242,211.1519,2751.0
2024-11-27 14:00:00,214.95,215.21,214.86,214.86,4205.0,211.1716,211.427,211.0832,211.0832,4205.0
2024-11-27 14:05:00,214.77,214.79,214.05,214.05,4454.0,210.9948,211.0144,210.2874,210.2874,4454.0
2024-11-27 14:10:00,214.11,214.4,214.02,214.24,2548.0,210.3464,210.6313,210.2579,210.4741,2548.0
2024-11-27 14:15:00,214.21,214.21,213.59,214.07,2541.0,210.4446,210.4446,209.8355,210.3071,2541.0
2024-11-27 14:20:00,214.08,214.77,213.73,214.59,8029.0,210.3169,210.9948,209.973,210.8179,8029.0
2024-11-27 14:25:00,214.68,214.75,214.35,214.63,5108.0,210.9063,210.9751,210.5821,210.8572,5108.0
2024-11-27 14:30:00,214.58,214.85,214.55,214.63,6144.0,210.8081,211.0734,210.7786,210.8572,6144.0
2024-11-27 14:35:00,214.57,215.42,214.37,215.13,10052.0,210.7983,211.6333,210.6018,211.3484,10052.0
2024-11-27 14:40:00,215.16,215.29,214.68,214.72,6794.0,211.3779,211.5056,210.9063,210.9456,6794.0
2024-11-27 14:45:00,214.54,214.67,214.33,214.41,7738.0,210.7688,210.8965,210.5625,210.6411,7738.0
2024-11-27 14:50:00,214.41,214.75,214.25,214.25,6898.0,210.6411,210.9751,210.4839,210.4839,6898.0
2024-11-27 14:55:00,214.22,214.36,214.0,214.08,9196.0,210.4544,210.592,210.2383,210.3169,9196.0
2024-11-27 15:00:00,214.24,214.25,213.7,213.7,9349.0,210.4741,210.4839,209.9436,209.9436,9349.0
2024-11-27 15:05:00,213.68,213.97,213.62,213.83,6808.0,209.9239,210.2088,209.865,210.0713,6808.0
2024-11-27 15:10:00,213.81,214.21,213.61,214.02,7963.0,210.0516,210.4446,209.8551,210.2579,7963.0
2024-11-27 15:15:00,213.95,214.6,213.95,214.6,7657.0,210.1892,210.8277,210.1892,210.8277,7657.0
2024-11-27 15:20:00,214.39,214.49,213.82,213.82,15036.0,210.6214,210.7197,210.0615,210.0615,15036.0
2024-11-27 15:25:00,213.88,214.0,213.8,213.85,5359.0,210.1204,210.2383,210.0418,210.0909,5359.0
2024-11-27 15:30:00,213.84,214.77,213.83,214.77,18906.0,210.0811,210.9948,210.0713,210.9948,18906.0
2024-11-27 15:35:00,214.68,214.96,214.46,214.57,22380.0,210.9063,211.1814,210.6902,210.7983,22380.0
2024-11-27 15:40:00,214.62,214.74,214.21,214.21,20496.0,210.8474,210.9653,210.4446,210.4446,20496.0
2024-11-27 15:45:00,214.16,214.4,213.78,213.95,24212.0,210.3955,210.6313,210.0222,210.1892,24212.0
2024-11-27 15:50:00,213.95,214.14,213.57,213.66,39067.0,210.1892,210.3758,209.8159,209.9043,39067.0
2024-11-27 15:55:00,213.66,213.92,213.39,213.59,130140.0,209.9043,210.1597,209.639,209.8355,130140.0
2024-11-29 09:30:00,212.44,214.85,211.72,211.72,26081.0,208.7057,211.0734,207.9984,207.9984,26081.0
2024-11-29 09:35:00,211.71,212.34,211.14,211.62,7338.0,207.9885,208.6075,207.4286,207.9001,7338.0
2024-11-29 09:40:00,211.67,212.27,211.02,211.03,8458.0,207.9493,208.5387,207.3107,207.3205,8458.0
2024-11-29 09:45:00,211.02,211.48,210.0,210.1,18105.0,207.3107,207.7626,206.3086,206.4068,18105.0
2024-11-29 09:50:00,210.22,211.75,210.17,211.75,6174.0,206.5247,208.0278,206.4756,208.0278,6174.0
2024-11-29 09:55:00,211.75,212.13,210.86,210.86,10651.0,208.0278,208.4012,207.1535,207.1535,10651.0
2024-11-29 10:00:00,211.03,211.03,209.27,209.54,13828.0,207.3205,207.3205,205.5914,205.8567,13828.0
2024-11-29 10:05:00,209.57,209.87,208.39,209.2,27540.0,205.8862,206.1809,204.7269,205.5227,27540.0
2024-11-29 10:10:00,209.18,210.87,209.03,210.79,28745.0,205.503,207.1633,205.3557,207.0847,28745.0
2024-11-29 10:15:00,210.98,210.98,209.55,210.45,18309.0,207.2714,207.2714,205.8665,206.7507,18309.0
2024-11-29 10:20:00,210.23,210.92,209.93,210.31,6729.0,206.5346,207.2124,206.2398,206.6132,6729.0
2024-11-29 10:25:00,210.14,210.27,209.35,209.47,12295.0,206.4461,206.5739,205.67,205.7879,12295.0
2024-11-29 10:30:00,209.45,209.55,209.03,209.31,6802.0,205.7683,205.8665,205.3557,205.6307,6802.0
2024-11-29 10:35:00,209.48,209.87,209.15,209.7,12457.0,205.7977,206.1809,205.4735,206.0139,12457.0
2024-11-29 10:40:00,209.71,210.26,209.4,209.97,11161.0,206.0237,206.564,205.7192,206.2791,11161.0
2024-11-29 10:45:00,210.11,210.77,210.08,210.21,6198.0,206.4167,207.0651,206.3872,206.5149,6198.0
2024-11-29 10:50:00,210.3,210.32,209.46,209.67,12023.0,206.6033,206.623,205.7781,205.9844,12023.0
2024-11-29 10:55:00,209.65,209.75,208.92,209.42,20091.0,205.9648,206.063,205.2476,205.7388,20091.0
2024-11-29 11:00:00,209.43,210.11,209.42,209.81,17266.0,205.7486,206.4167,205.7388,206.1219,17266.0
2024-11-29 11:05:00,209.96,210.27,209.77,210.05,10424.0,206.2693,206.5739,206.0826,206.3577,10424.0
2024-11-29 11:10:00,210.08,210.08,209.66,210.01,8746.0,206.3872,206.3872,205.9746,206.3184,8746.0
2024-11-29 11:15:00,210.14,210.18,209.63,209.71,12687.0,206.4461,206.4854,205.9451,206.0237,12687.0
2024-11-29 11:20:00,209.72,210.07,209.63,209.73,9588.0,206.0335,206.3774,205.9451,206.0434,9588.0
2024-11-29 11:25:00,209.73,210.03,209.5,209.53,16026.0,206.0434,206.3381,205.8174,205.8469,16026.0
2024-11-29 11:30:00,209.64,209.71,209.01,209.01,15099.0,205.9549,206.0237,205.336,205.336,15099.0
2024-11-29 11:35:00,209.08,209.22,208.75,208.91,20662.0,205.4048,205.5423,205.0806,205.2378,20662.0
2024-11-29 11:40:00,208.95,209.19,208.9,209.04,10674.0,205.2771,205.5128,205.2279,205.3655,10674.0
2024-11-29 11:45:00,209.02,209.16,208.86,209.16,9899.0,205.3458,205.4834,205.1886,205.4834,9899.0
2024-11-29 11:50:00,209.12,209.13,208.0,208.08,28663.0,205.4441,205.4539,204.3438,204.4224,28663.0
2024-11-29 11:55:00,207.99,208.46,207.91,208.33,21607.0,204.3339,204.7957,204.2553,204.668,21607.0
2024-11-29 12:00:00,208.39,209.06,208.2,208.95,28303.0,204.7269,205.3851,204.5402,205.2771,28303.0
2024-11-29 12:05:00,208.95,209.4,208.86,209.03,16579.0,205.2771,205.7192,205.1886,205.3557,16579.0
2024-11-29 12:10:00,208.91,209.05,208.43,208.57,5362.0,205.2378,205.3753,204.7662,204.9037,5362.0
2024-11-29 12:15:00,208.55,208.55,207.89,208.27,9095.0,204.8841,204.8841,204.2357,204.609,9095.0
2024-11-29 12:20:00,208.12,208.75,207.99,208.67,11909.0,204.4617,205.0806,204.3339,205.002,11909.0
2024-11-29 12:25:00,208.65,208.83,208.46,208.79,13140.0,204.9823,205.1592,204.7957,205.1199,13140.0
2024-11-29 12:30:00,208.82,209.41,208.82,209.36,7013.0,205.1493,205.729,205.1493,205.6799,7013.0
2024-11-29 12:35:00,209.34,209.34,208.26,208.72,18698.0,205.6602,205.6602,204.5992,205.0511,18698.0
2024-11-29 12:40:00,208.57,209.13,208.57,209.02,12697.0,204.9037,205.4539,204.9037,205.3458,12697.0
2024-11-29 12:45:00,209.0,209.08,208.55,209.03,23880.0,205.3262,205.4048,204.8841,205.3557,23880.0
2024-11-29 12:50:00,209.01,209.03,207.44,207.67,34740.0,205.336,205.3557,203.7936,204.0196,34740.0
2024-11-29 12:55:00,207.66,207.66,206.98,207.39,76777.0,204.0097,204.0097,203.3417,203.7445,76777.0
2024-12-02 09:30:00,207.99,210.77,207.26,210.45,43872.0,204.3339,207.0651,203.6168,206.7507,43872.0
2024-12-02 09:35:00,210.36,210.45,208.38,208.95,26498.0,206.6623,206.7507,204.7171,205.2771,26498.0
2024-12-02 09:40:00,208.82,210.48,208.78,210.31,25354.0,205.1493,206.7802,205.1101,206.6132,25354.0
2024-12-02 09:45:00,210.44,212.12,210.34,210.95,46000.0,206.7409,208.3913,206.6426,207.2419,46000.0
2024-12-02 09:50:00,210.81,211.3,210.37,210.91,19620.0,207.1044,207.5858,206.6721,207.2026,19620.0
2024-12-02 09:55:00,211.25,212.23,211.25,211.67,11387.0,207.5366,208.4994,207.5366,207.9493,11387.0
2024-12-02 10:00:00,211.75,213.37,211.26,213.19,30051.0,208.0278,209.6194,207.5465,209.4425,30051.0
2024-12-02 10:05:00,213.19,214.11,212.57,213.1,29667.0,209.4425,210.3464,208.8334,209.3541,29667.0
2024-12-02 10:10:00,213.14,213.92,212.93,213.12,18343.0,209.3934,210.1597,209.1871,209.3738,18343.0
2024-12-02 10:15:00,213.04,213.76,212.12,213.37,40277.0,209.2952,210.0025,208.3913,209.6194,40277.0
2024-12-02 10:20:00,213.36,214.7,213.13,214.36,70442.0,209.6095,210.926,209.3836,210.592,70442.0
2024-12-02 10:25:00,214.36,215.02,213.81,214.76,47888.0,210.592,211.2404,210.0516,210.9849,47888.0
2024-12-02 10:30:00,214.78,215.16,214.66,214.73,14620.0,211.0046,211.3779,210.8867,210.9555,14620.0
2024-12-02 10:35:00,214.74,215.75,214.55,214.81,34832.0,210.9653,211.9575,210.7786,211.0341,34832.0
2024-12-02 10:40:00,214.81,215.72,214.64,215.4,19924.0,211.0341,211.9281,210.867,211.6137,19924.0
2024-12-02 10:45:00,215.31,216.05,215.18,215.52,21884.0,211.5253,212.2523,211.3976,211.7316,21884.0
2024-12-02 10:50:00,215.76,215.86,215.27,215.85,9870.0,211.9674,212.0656,211.486,212.0558,9870.0
2024-12-02 10:55:00,215.9,216.37,215.67,216.11,23780.0,212.1049,212.5666,211.8789,212.3112,23780.0
2024-12-02 11:00:00,216.16,217.5,216.14,217.37,29919.0,212.3603,213.6768,212.3407,213.5491,29919.0
2024-12-02 11:05:00,217.37,218.56,217.37,218.09,22858.0,213.5491,214.7181,213.5491,214.2564,22858.0
2024-12-02 11:10:00,218.0,218.08,216.86,217.08,26561.0,214.168,214.2466,213.048,213.2642,26561.0
2024-12-02 11:15:00,217.23,217.86,217.17,217.59,15212.0,213.4115,214.0304,213.3526,213.7652,15212.0
2024-12-02 11:20:00,217.67,218.15,217.28,217.94,11091.0,213.8438,214.3153,213.4606,214.109,11091.0
2024-12-02 11:25:00,217.94,218.57,217.49,217.49,21766.0,214.109,214.728,213.6669,213.6669,21766.0
2024-12-02 11:30:00,217.7,217.96,217.06,217.96,14309.0,213.8733,214.1287,213.2445,214.1287,14309.0
2024-12-02 11:35:00,217.84,218.8,217.84,218.35,6738.0,214.0108,214.9539,214.0108,214.5118,6738.0
2024-12-02 11:40:00,218.37,218.37,217.97,218.1,8782.0,214.5315,214.5315,214.1385,214.2662,8782.0
2024-12-02 11:45:00,218.16,218.16,217.62,217.66,13642.0,214.3252,214.3252,213.7947,213.834,13642.0
2024-12-02 11:50:00,217.66,218.0,217.64,217.64,6694.0,213.834,214.168,213.8143,213.8143,6694.0
2024-12-02 11:55:00,217.9,217.9,216.68,216.92,3389.0,214.0697,214.0697,212.8712,213.107,3389.0
2024-12-02 12:00:00,216.92,218.15,216.91,218.04,7216.0,213.107,214.3153,213.0971,214.2073,7216.0
2024-12-02 12:05:00,218.03,218.04,217.4,217.42,2093.0,214.1975,214.2073,213.5785,213.5982,2093.0
2024-12-02 12:10:00,217.44,217.6,217.2,217.28,3353.0,213.6178,213.775,213.382,213.4606,3353.0
2024-12-02 12:15:00,217.2,218.08,216.95,217.66,7728.0,213.382,214.2466,213.1364,213.834,7728.0
2024-12-02 12:20:00,217.67,217.98,217.67,217.87,3039.0,213.8438,214.1483,213.8438,214.0403,3039.0
2024-12-02 12:25:00,217.89,217.89,217.31,217.38,3125.0,214.0599,214.0599,213.4901,213.5589,3125.0
2024-12-02 12:30:00,217.28,217.6,216.95,216.96,5232.0,213.4606,213.775,213.1364,213.1463,5232.0
2024-12-02 12:35:00,217.07,217.13,216.49,216.61,1670.0,213.2543,213.3133,212.6845,212.8024,1670.0
2024-12-02 12:40:00,216.68,217.99,216.68,217.99,6415.0,212.8712,214.1582,212.8712,214.1582,6415.0
2024-12-02 12:45:00,218.0,218.81,217.8,218.19,6683.0,214.168,214.9637,213.9715,214.3546,6683.0
2024-12-02 12:50:00,218.22,218.49,217.96,218.22,4395.0,214.3841,214.6494,214.1287,214.3841,4395.0
2024-12-02 12:55:00,217.77,218.25,217.77,218.03,2211.0,213.942,214.4136,213.942,214.1975,2211.0
2024-12-02 13:00:00,217.86,218.05,217.86,217.92,1179.0,214.0304,214.2171,214.0304,214.0894,1179.0
2024-12-02 13:05:00,217.89,218.02,217.17,217.78,14450.0,214.0599,214.1876,213.3526,213.9518,14450.0
2024-12-02 13:10:00,218.02,218.02,217.78,217.78,433.0,214.1876,214.1876,213.9518,213.9518,433.0
2024-12-02 13:15:00,217.91,217.91,217.5,217.54,3473.0,214.0796,214.0796,213.6768,213.7161,3473.0
2024-12-02 13:20:00,217.57,217.7,217.32,217.53,2000.0,213.7455,213.8733,213.4999,213.7062,2000.0
2024-12-02 13:25:00,217.48,217.5,216.96,217.11,7271.0,213.6571,213.6768,213.1463,213.2936,7271.0
2024-12-02 13:30:00,217.09,217.17,216.82,217.05,4948.0,213.274,213.3526,213.0087,213.2347,4948.0
2024-12-02 13:35:00,216.96,217.19,216.71,217.17,5837.0,213.1463,213.3722,212.9007,213.3526,5837.0
2024-12-02 13:40:00,217.12,217.13,216.45,216.5,4519.0,213.3035,213.3133,212.6452,212.6943,4519.0
2024-12-02 13:45:00,216.3,216.5,215.95,216.11,3115.0,212.4979,212.6943,212.154,212.3112,3115.0
2024-12-02 13:50:00,216.15,216.37,215.95,215.95,1900.0,212.3505,212.5666,212.154,212.154,1900.0
2024-12-02 13:55:00,215.9,216.11,215.69,215.87,2609.0,212.1049,212.3112,211.8986,212.0754,2609.0
2024-12-02 14:00:00,216.05,216.32,215.68,216.3,5659.0,212.2523,212.5175,211.8888,212.4979,5659.0
2024-12-02 14:05:00,216.22,216.35,215.79,216.11,3756.0,212.4193,212.547,211.9968,212.3112,3756.0
2024-12-02 14:10:00,216.2,216.34,216.13,216.17,1220.0,212.3996,212.5372,212.3309,212.3701,1220.0
2024-12-02 14:15:00,216.01,216.22,215.94,216.17,2883.0,212.213,212.4193,212.1442,212.3701,2883.0
2024-12-02 14:20:00,216.0,216.0,215.31,215.42,25574.0,212.2031,212.2031,211.5253,211.6333,25574.0
2024-12-02 14:25:00,215.48,216.23,215.48,216.13,12258.0,211.6923,212.4291,211.6923,212.3309,12258.0
2024-12-02 14:30:00,215.84,215.86,215.23,215.23,9209.0,212.046,212.0656,211.4467,211.4467,9209.0
2024-12-02 14:35:00,215.39,215.41,215.28,215.41,957.0,211.6039,211.6235,211.4958,211.6235,957.0
2024-12-02 14:40:00,215.4,215.78,215.09,215.7,18646.0,211.6137,211.987,211.3091,211.9084,18646.0
2024-12-02 14:45:00,215.64,215.64,215.37,215.44,2460.0,211.8495,211.8495,211.5842,211.653,2460.0
2024-12-02 14:50:00,215.44,215.57,215.37,215.46,10222.0,211.653,211.7807,211.5842,211.6726,10222.0
2024-12-02 14:55:00,215.46,215.54,215.11,215.19,12035.0,211.6726,211.7512,211.3288,211.4074,12035.0
2024-12-02 15:00:00,215.19,215.34,214.68,214.7,8392.0,211.4074,211.5547,210.9063,210.926,8392.0
2024-12-02 15:05:00,214.71,214.79,214.14,214.65,13113.0,210.9358,211.0144,210.3758,210.8769,13113.0
2024-12-02 15:10:00,214.77,214.93,214.37,214.47,35359.0,210.9948,211.1519,210.6018,210.7,35359.0
2024-12-02 15:15:00,214.56,215.11,214.39,215.04,4068.0,210.7885,211.3288,210.6214,211.26,4068.0
2024-12-02 15:20:00,215.01,215.12,214.76,214.76,3147.0,211.2305,211.3386,210.9849,210.9849,3147.0
2024-12-02 15:25:00,214.8,214.99,214.45,214.99,5389.0,211.0242,211.2109,210.6804,211.2109,5389.0
2024-12-02 15:30:00,215.11,215.12,214.38,214.55,7526.0,211.3288,211.3386,210.6116,210.7786,7526.0
2024-12-02 15:35:00,214.46,214.63,214.27,214.44,8172.0,210.6902,210.8572,210.5035,210.6706,8172.0
2024-12-02 15:40:00,214.52,215.04,214.51,214.99,10029.0,210.7492,211.26,210.7393,211.2109,10029.0
2024-12-02 15:45:00,214.69,214.82,214.19,214.19,7064.0,210.9162,211.0439,210.425,210.425,7064.0
2024-12-02 15:50:00,214.36,214.98,214.25,214.83,25835.0,210.592,211.2011,210.4839,211.0537,25835.0
2024-12-02 15:55:00,214.86,215.47,214.84,215.35,103193.0,211.0832,211.6825,211.0635,211.5646,103193.0
2024-12-03 09:30:00,216.0,218.19,214.06,215.4,28167.0,212.2031,214.3546,210.2972,211.6137,28167.0
2024-12-03 09:35:00,214.49,214.96,213.88,214.32,6964.0,210.7197,211.1814,210.1204,210.5527,6964.0
2024-12-03 09:40:00,213.94,214.63,212.49,212.49,19761.0,210.1793,210.8572,208.7548,208.7548,19761.0
2024-12-03 09:45:00,212.56,213.95,212.53,213.28,10696.0,208.8236,210.1892,208.7941,209.531,10696.0
2024-12-03 09:50:00,213.04,214.06,212.85,213.05,36647.0,209.2952,210.2972,209.1085,209.305,36647.0
2024-12-03 09:55:00,212.93,213.63,211.61,212.81,27104.0,209.1871,209.8748,207.8903,209.0692,27104.0
2024-12-03 10:00:00,212.83,213.02,212.17,212.91,12780.0,209.0889,209.2755,208.4405,209.1675,12780.0
2024-12-03 10:05:00,212.92,212.92,211.75,212.02,14053.0,209.1773,209.1773,208.0278,208.2931,14053.0
2024-12-03 10:10:00,212.17,213.0,212.05,212.43,13218.0,208.4405,209.2559,208.3226,208.6959,13218.0
2024-12-03 10:15:00,212.52,213.09,212.22,212.66,12364.0,208.7843,209.3443,208.4896,208.9218,12364.0
2024-12-03 10:20:00,212.67,213.44,212.5,213.44,18993.0,208.9317,209.6881,208.7647,209.6881,18993.0
2024-12-03 10:25:00,213.31,213.67,212.93,213.1,51624.0,209.5604,209.9141,209.1871,209.3541,51624.0
2024-12-03 10:30:00,213.08,213.42,212.92,212.97,13188.0,209.3345,209.6685,209.1773,209.2264,13188.0
2024-12-03 10:35:00,213.24,213.74,212.92,213.06,23461.0,209.4917,209.9829,209.1773,209.3148,23461.0
2024-12-03 10:40:00,212.79,213.24,212.59,212.63,18105.0,209.0496,209.4917,208.8531,208.8924,18105.0
2024-12-03 10:45:00,212.69,212.77,212.12,212.5,14923.0,208.9513,209.0299,208.3913,208.7647,14923.0
2024-12-03 10:50:00,212.5,212.65,212.13,212.28,8915.0,208.7647,208.912,208.4012,208.5485,8915.0
2024-12-03 10:55:00,212.19,212.34,211.92,212.29,11548.0,208.4601,208.6075,208.1949,208.5584,11548.0
2024-12-03 11:00:00,212.27,212.59,211.98,212.34,14648.0,208.5387,208.8531,208.2538,208.6075,14648.0
2024-12-03 11:05:00,212.2,212.29,211.31,211.56,10091.0,208.4699,208.5584,207.5956,207.8412,10091.0
2024-12-03 11:10:00,211.64,212.12,211.5,212.12,6958.0,207.9198,208.3913,207.7822,208.3913,6958.0
2024-12-03 11:15:00,212.02,212.08,211.87,212.03,6341.0,208.2931,208.352,208.1457,208.3029,6341.0
2024-12-03 11:20:00,212.01,212.39,211.91,212.29,6118.0,208.2833,208.6566,208.185,208.5584,6118.0
2024-12-03 11:25:00,212.28,212.63,212.16,212.58,7595.0,208.5485,208.8924,208.4306,208.8433,7595.0
2024-12-03 11:30:00,212.58,212.61,212.21,212.22,3764.0,208.8433,208.8727,208.4798,208.4896,3764.0
2024-12-03 11:35:00,212.23,212.46,212.17,212.37,5780.0,208.4994,208.7254,208.4405,208.6369,5780.0
2024-12-03 11:40:00,212.36,212.54,212.24,212.34,5048.0,208.6271,208.804,208.5092,208.6075,5048.0
2024-12-03 11:45:00,212.41,212.54,212.29,212.52,6519.0,208.6762,208.804,208.5584,208.7843,6519.0
2024-12-03 11:50:00,212.63,212.87,212.51,212.66,7819.0,208.8924,209.1282,208.7745,208.9218,7819.0
2024-12-03 11:55:00,212.78,212.89,212.29,212.59,7927.0,209.0397,209.1478,208.5584,208.8531,7927.0
2024-12-03 12:00:00,212.62,212.75,212.56,212.58,8108.0,208.8826,209.0103,208.8236,208.8433,8108.0
2024-12-03 12:05:00,212.55,212.89,212.38,212.7,8794.0,208.8138,209.1478,208.6468,208.9611,8794.0
2024-12-03 12:10:00,212.76,212.9,212.72,212.84,4390.0,209.0201,209.1576,208.9808,209.0987,4390.0
2024-12-03 12:15:00,212.82,213.02,212.72,213.0,10274.0,209.079,209.2755,208.9808,209.2559,10274.0
2024-12-03 12:20:00,212.98,213.26,212.9,213.19,11279.0,209.2362,209.5113,209.1576,209.4425,11279.0
2024-12-03 12:25:00,213.19,213.66,213.04,213.35,10279.0,209.4425,209.9043,209.2952,209.5997,10279.0
2024-12-03 12:30:00,213.43,213.58,213.14,213.49,6594.0,209.6783,209.8257,209.3934,209.7373,6594.0
2024-12-03 12:35:00,213.49,213.73,213.36,213.58,8064.0,209.7373,209.973,209.6095,209.8257,8064.0
2024-12-03 12:40:00,213.58,213.93,213.55,213.82,8654.0,209.8257,210.1695,209.7962,210.0615,8654.0
2024-12-03 12:45:00,213.85,214.22,213.82,213.89,35817.0,210.0909,210.4544,210.0615,210.1302,35817.0
2024-12-03 12:50:00,213.83,213.83,213.42,213.63,6981.0,210.0713,210.0713,209.6685,209.8748,6981.0
2024-12-03 12:55:00,213.51,213.61,213.23,213.23,12634.0,209.7569,209.8551,209.4818,209.4818,12634.0
2024-12-03 13:00:00,213.22,213.36,212.94,213.03,4979.0,209.472,209.6095,209.1969,209.2853,4979.0
2024-12-03 13:05:00,213.02,213.11,212.84,212.84,2575.0,209.2755,209.3639,209.0987,209.0987,2575.0
2024-12-03 13:10:00,212.85,213.06,212.77,212.88,7770.0,209.1085,209.3148,209.0299,209.138,7770.0
2024-12-03 13:15:00,212.88,213.05,212.68,212.81,2000.0,209.138,209.305,208.9415,209.0692,2000.0
2024-12-03 13:20:00,212.61,212.97,212.61,212.69,1450.0,208.8727,209.2264,208.8727,208.9513,1450.0
2024-12-03 13:25:00,212.82,213.07,212.71,212.85,9744.0,209.079,209.3246,208.971,209.1085,9744.0
2024-12-03 13:30:00,212.85,213.33,212.84,213.15,17632.0,209.1085,209.5801,209.0987,209.4032,17632.0
2024-12-03 13:35:00,213.18,213.25,212.63,213.06,10711.0,209.4327,209.5015,208.8924,209.3148,10711.0
2024-12-03 13:40:00,213.08,213.13,212.93,212.97,4178.0,209.3345,209.3836,209.1871,209.2264,4178.0
2024-12-03 13:45:00,212.97,213.54,212.91,213.54,11196.0,209.2264,209.7864,209.1675,209.7864,11196.0
2024-12-03 13:50:00,213.56,213.65,213.17,213.34,6300.0,209.806,209.8944,209.4229,209.5899,6300.0
2024-12-03 13:55:00,213.35,213.36,212.57,212.58,13505.0,209.5997,209.6095,208.8334,208.8433,13505.0
2024-12-03 14:00:00,212.65,212.65,211.9,212.15,14348.0,208.912,208.912,208.1752,208.4208,14348.0
2024-12-03 14:05:00,212.14,212.14,211.82,211.9,10163.0,208.411,208.411,208.0966,208.1752,10163.0
2024-12-03 14:10:00,211.91,212.18,211.1,211.34,11669.0,208.185,208.4503,207.3893,207.6251,11669.0
2024-12-03 14:15:00,211.34,211.46,211.12,211.33,2770.0,207.6251,207.7429,207.4089,207.6152,2770.0
2024-12-03 14:20:00,211.34,211.34,211.0,211.12,6432.0,207.6251,207.6251,207.291,207.4089,6432.0
2024-12-03 14:25:00,211.15,211.17,210.34,210.7,17767.0,207.4384,207.458,206.6426,206.9963,17767.0
2024-12-03 14:30:00,210.8,211.05,210.62,210.62,9185.0,207.0945,207.3401,206.9177,206.9177,9185.0
2024-12-03 14:35:00,210.64,211.33,210.64,210.86,12565.0,206.9374,207.6152,206.9374,207.1535,12565.0
2024-12-03 14:40:00,210.95,211.2,210.88,211.06,7968.0,207.2419,207.4875,207.1731,207.35,7968.0
2024-12-03 14:45:00,211.11,211.21,210.86,211.03,10901.0,207.3991,207.4973,207.1535,207.3205,10901.0
2024-12-03 14:50:00,211.02,211.61,211.02,211.39,9835.0,207.3107,207.8903,207.3107,207.6742,9835.0
2024-12-03 14:55:00,211.34,211.41,211.21,211.31,9234.0,207.6251,207.6938,207.4973,207.5956,9234.0
2024-12-03 15:00:00,211.31,211.4,210.85,211.06,7070.0,207.5956,207.684,207.1437,207.35,7070.0
2024-12-03 15:05:00,211.06,211.26,210.93,211.22,7634.0,207.35,207.5465,207.2223,207.5072,7634.0
2024-12-03 15:10:00,211.3,211.6,210.95,211.0,13359.0,207.5858,207.8805,207.2419,207.291,13359.0
2024-12-03 15:15:00,211.09,211.19,210.93,211.09,14124.0,207.3794,207.4777,207.2223,207.3794,14124.0
2024-12-03 15:20:00,211.08,211.58,211.05,211.52,10054.0,207.3696,207.8608,207.3401,207.8019,10054.0
2024-12-03 15:25:00,211.5,211.65,211.39,211.52,6895.0,207.7822,207.9296,207.6742,207.8019,6895.0
2024-12-03 15:30:00,211.56,211.58,210.84,210.95,8927.0,207.8412,207.8608,207.1338,207.2419,8927.0
2024-12-03 15:35:00,210.84,211.18,210.51,210.57,18820.0,207.1338,207.4679,206.8096,206.8686,18820.0
2024-12-03 15:40:00,210.52,210.67,210.12,210.12,15224.0,206.8195,206.9668,206.4265,206.4265,15224.0
2024-12-03 15:45:00,210.14,210.27,209.78,210.0,25202.0,206.4461,206.5739,206.0925,206.3086,25202.0
2024-12-03 15:50:00,209.86,210.26,209.64,209.7,40841.0,206.1711,206.564,205.9549,206.0139,40841.0
2024-12-03 15:55:00,209.7,210.3,209.13,209.49,188050.0,206.0139,206.6033,205.4539,205.8076,188050.0
2024-12-04 09:30:00,210.0,210.56,207.55,208.67,31715.0,206.3086,206.8588,203.9017,205.002,31715.0
2024-12-04 09:35:00,208.73,208.96,208.19,208.19,6408.0,205.0609,205.2869,204.5304,204.5304,6408.0
2024-12-04 09:40:00,208.01,208.36,207.21,207.69,8783.0,204.3536,204.6974,203.5676,204.0392,8783.0
2024-12-04 09:45:00,207.69,207.89,206.59,207.18,17252.0,204.0392,204.2357,202.9585,203.5382,17252.0
2024-12-04 09:50:00,207.39,208.75,207.2,208.67,15223.0,203.7445,205.0806,203.5578,205.002,15223.0
2024-12-04 09:55:00,208.7,209.26,208.65,209.25,8652.0,205.0315,205.5816,204.9823,205.5718,8652.0
2024-12-04 10:00:00,209.02,209.65,208.64,209.07,11187.0,205.3458,205.9648,204.9725,205.395,11187.0
2024-12-04 10:05:00,209.34,210.5,209.25,210.19,10195.0,205.6602,206.7998,205.5718,206.4953,10195.0
2024-12-04 10:10:00,210.25,211.08,210.24,210.58,6832.0,206.5542,207.3696,206.5444,206.8784,6832.0
2024-12-04 10:15:00,210.78,210.78,210.3,210.64,6690.0,207.0749,207.0749,206.6033,206.9374,6690.0
2024-12-04 10:20:00,210.64,211.14,210.63,210.66,19439.0,206.9374,207.4286,206.9275,206.957,19439.0
2024-12-04 10:25:00,210.79,211.47,210.67,210.9,6844.0,207.0847,207.7528,206.9668,207.1928,6844.0
2024-12-04 10:30:00,210.8,210.83,210.31,210.58,8883.0,207.0945,207.124,206.6132,206.8784,8883.0
2024-12-04 10:35:00,210.59,210.83,209.79,210.11,8948.0,206.8882,207.124,206.1023,206.4167,8948.0
2024-12-04 10:40:00,210.11,210.36,209.8,210.05,3779.0,206.4167,206.6623,206.1121,206.3577,3779.0
2024-12-04 10:45:00,210.25,210.25,209.78,209.81,5004.0,206.5542,206.5542,206.0925,206.1219,5004.0
2024-12-04 10:50:00,209.92,210.28,209.78,210.0,6260.0,206.23,206.5837,206.0925,206.3086,6260.0
2024-12-04 10:55:00,209.99,210.23,209.69,209.98,9617.0,206.2988,206.5346,206.0041,206.289,9617.0
2024-12-04 11:00:00,210.23,210.23,209.67,210.03,4685.0,206.5346,206.5346,205.9844,206.3381,4685.0
2024-12-04 11:05:00,210.23,210.23,209.37,209.51,39126.0,206.5346,206.5346,205.6897,205.8272,39126.0
2024-12-04 11:10:00,209.35,210.59,209.28,210.43,16240.0,205.67,206.8882,205.6013,206.731,16240.0
2024-12-04 11:15:00,210.26,210.62,210.15,210.41,4070.0,206.564,206.9177,206.456,206.7114,4070.0
2024-12-04 11:20:00,210.41,211.11,210.41,211.03,6921.0,206.7114,207.3991,206.7114,207.3205,6921.0
2024-12-04 11:25:00,211.03,211.21,210.87,210.99,31537.0,207.3205,207.4973,207.1633,207.2812,31537.0
2024-12-04 11:30:00,211.19,212.57,211.19,212.57,17240.0,207.4777,208.8334,207.4777,208.8334,17240.0
2024-12-04 11:35:00,212.34,212.52,211.77,211.99,14792.0,208.6075,208.7843,208.0475,208.2636,14792.0
2024-12-04 11:40:00,211.82,212.04,211.54,212.03,6768.0,208.0966,208.3127,207.8215,208.3029,6768.0
2024-12-04 11:45:00,212.08,212.17,211.86,212.0,3744.0,208.352,208.4405,208.1359,208.2735,3744.0
2024-12-04 11:50:00,212.03,212.65,212.03,212.65,2557.0,208.3029,208.912,208.3029,208.912,2557.0
2024-12-04 11:55:00,212.7,212.7,212.51,212.6,4140.0,208.9611,208.9611,208.7745,208.8629,4140.0
2024-12-04 12:00:00,212.56,212.57,212.49,212.51,1504.0,208.8236,208.8334,208.7548,208.7745,1504.0
2024-12-04 12:05:00,212.51,212.56,211.68,211.75,30628.0,208.7745,208.8236,207.9591,208.0278,30628.0
2024-12-04 12:10:00,211.72,212.45,211.72,212.35,11633.0,207.9984,208.7155,207.9984,208.6173,11633.0
2024-12-04 12:15:00,212.5,212.8,212.48,212.68,5375.0,208.7647,209.0594,208.745,208.9415,5375.0
2024-12-04 12:20:00,212.61,212.72,212.32,212.52,4902.0,208.8727,208.9808,208.5878,208.7843,4902.0
2024-12-04 12:25:00,212.37,213.12,212.36,212.63,33313.0,208.6369,209.3738,208.6271,208.8924,33313.0
2024-12-04 12:30:00,212.63,212.71,212.37,212.71,5568.0,208.8924,208.971,208.6369,208.971,5568.0
2024-12-04 12:35:00,212.68,212.85,212.56,212.85,2908.0,208.9415,209.1085,208.8236,209.1085,2908.0
2024-12-04 12:40:00,212.85,212.85,212.17,212.17,6947.0,209.1085,209.1085,208.4405,208.4405,6947.0
2024-12-04 12:45:00,211.99,212.06,211.6,211.6,4665.0,208.2636,208.3324,207.8805,207.8805,4665.0
2024-12-04 12:50:00,211.73,211.79,211.32,211.33,4344.0,208.0082,208.0671,207.6054,207.6152,4344.0
2024-12-04 12:55:00,211.44,211.44,210.95,210.96,5229.0,207.7233,207.7233,207.2419,207.2517,5229.0
2024-12-04 13:00:00,211.17,211.17,210.71,210.84,5828.0,207.458,207.458,207.0061,207.1338,5828.0
2024-12-04 13:05:00,210.87,211.32,210.53,211.32,6534.0,207.1633,207.6054,206.8293,207.6054,6534.0
2024-12-04 13:10:00,211.29,211.58,211.24,211.54,5711.0,207.5759,207.8608,207.5268,207.8215,5711.0
2024-12-04 13:15:00,211.61,211.68,211.15,211.29,10018.0,207.8903,207.9591,207.4384,207.5759,10018.0
2024-12-04 13:20:00,211.27,211.43,210.91,210.98,3700.0,207.5563,207.7135,207.2026,207.2714,3700.0
2024-12-04 13:25:00,210.76,210.83,210.35,210.62,4789.0,207.0552,207.124,206.6525,206.9177,4789.0
2024-12-04 13:30:00,210.59,210.66,210.22,210.52,6393.0,206.8882,206.957,206.5247,206.8195,6393.0
2024-12-04 13:35:00,210.36,210.61,210.23,210.41,5524.0,206.6623,206.9079,206.5346,206.7114,5524.0
2024-12-04 13:40:00,210.54,210.86,210.54,210.71,5515.0,206.8391,207.1535,206.8391,207.0061,5515.0
2024-12-04 13:45:00,210.71,210.85,210.44,210.85,5040.0,207.0061,207.1437,206.7409,207.1437,5040.0
2024-12-04 13:50:00,210.77,211.24,210.66,211.15,15495.0,207.0651,207.5268,206.957,207.4384,15495.0
2024-12-04 13:55:00,211.14,211.31,210.94,211.03,3725.0,207.4286,207.5956,207.2321,207.3205,3725.0
2024-12-04 14:00:00,210.93,211.97,210.92,211.97,9562.0,207.2223,208.244,207.2124,208.244,9562.0
2024-12-04 14:05:00,211.83,212.09,211.74,211.78,5631.0,208.1064,208.3619,208.018,208.0573,5631.0
2024-12-04 14:10:00,211.91,212.22,211.87,212.11,3446.0,208.185,208.4896,208.1457,208.3815,3446.0
2024-12-04 14:15:00,212.11,212.35,211.92,212.13,7429.0,208.3815,208.6173,208.1949,208.4012,7429.0
2024-12-04 14:20:00,212.05,212.34,211.92,211.99,10673.0,208.3226,208.6075,208.1949,208.2636,10673.0
2024-12-04 14:25:00,212.03,212.03,211.39,211.68,11643.0,208.3029,208.3029,207.6742,207.9591,11643.0
2024-12-04 14:30:00,211.56,211.59,211.27,211.42,7323.0,207.8412,207.8707,207.5563,207.7036,7323.0
2024-12-04 14:35:00,211.52,211.52,211.06,211.17,7505.0,207.8019,207.8019,207.35,207.458,7505.0
2024-12-04 14:40:00,211.17,211.75,211.04,211.63,41333.0,207.458,208.0278,207.3303,207.91,41333.0
2024-12-04 14:45:00,211.47,211.78,211.17,211.17,7948.0,207.7528,208.0573,207.458,207.458,7948.0
2024-12-04 14:50:00,211.29,211.47,210.88,210.88,9658.0,207.5759,207.7528,207.1731,207.1731,9658.0
2024-12-04 14:55:00,210.97,210.97,210.66,210.9,4983.0,207.2616,207.2616,206.957,207.1928,4983.0
2024-12-04 15:00:00,210.92,210.94,210.62,210.62,4994.0,207.2124,207.2321,206.9177,206.9177,4994.0
2024-12-04 15:05:00,210.73,211.03,210.73,210.89,4568.0,207.0258,207.3205,207.0258,207.183,4568.0
2024-12-04 15:10:00,210.9,211.25,210.82,210.85,8818.0,207.1928,207.5366,207.1142,207.1437,8818.0
2024-12-04 15:15:00,210.98,210.98,210.58,210.84,8722.0,207.2714,207.2714,206.8784,207.1338,8722.0
2024-12-04 15:20:00,210.85,211.07,210.56,210.65,15731.0,207.1437,207.3598,206.8588,206.9472,15731.0
2024-12-04 15:25:00,210.7,210.7,210.29,210.36,7074.0,206.9963,206.9963,206.5935,206.6623,7074.0
2024-12-04 15:30:00,210.41,210.47,210.15,210.34,26876.0,206.7114,206.7703,206.456,206.6426,26876.0
2024-12-04 15:35:00,210.25,210.78,210.24,210.74,17681.0,206.5542,207.0749,206.5444,207.0356,17681.0
2024-12-04 15:40:00,210.76,211.03,210.64,210.99,17570.0,207.0552,207.3205,206.9374,207.2812,17570.0
2024-12-04 15:45:00,210.9,211.49,210.89,211.49,18853.0,207.1928,207.7724,207.183,207.7724,18853.0
2024-12-04 15:50:00,211.38,211.9,211.24,211.5,40272.0,207.6643,208.1752,207.5268,207.7822,40272.0
2024-12-04 15:55:00,211.5,211.89,211.29,211.48,95667.0,207.7822,208.1654,207.5759,207.7626,95667.0
2024-12-05 09:30:00,210.23,211.44,209.31,210.38,11820.0,206.5346,207.7233,205.6307,206.6819,11820.0
2024-12-05 09:35:00,210.45,210.55,209.42,210.25,5723.0,206.7507,206.8489,205.7388,206.5542,5723.0
2024-12-05 09:40:00,210.46,211.49,210.45,210.97,5298.0,206.7605,207.7724,206.7507,207.2616,5298.0
2024-12-05 09:45:00,211.21,211.72,210.94,211.0,4855.0,207.4973,207.9984,207.2321,207.291,4855.0
2024-12-05 09:50:00,211.16,211.32,211.15,211.31,840.0,207.4482,207.6054,207.4384,207.5956,840.0
2024-12-05 09:55:00,211.68,211.95,211.22,211.95,2825.0,207.9591,208.2243,207.5072,208.2243,2825.0
2024-12-05 10:00:00,211.95,213.24,211.87,212.59,5985.0,208.2243,209.4917,208.1457,208.8531,5985.0
2024-12-05 10:05:00,212.77,212.87,211.94,211.94,1642.0,209.0299,209.1282,208.2145,208.2145,1642.0
2024-12-05 10:10:00,211.89,212.48,211.4,212.27,8233.0,208.1654,208.745,207.684,208.5387,8233.0
2024-12-05 10:15:00,211.63,212.93,211.63,212.52,4820.0,207.91,209.1871,207.91,208.7843,4820.0
2024-12-05 10:20:00,212.41,212.94,212.35,212.53,4332.0,208.6762,209.1969,208.6173,208.7941,4332.0
2024-12-05 10:25:00,212.82,212.82,211.86,212.09,2638.0,209.079,209.079,208.1359,208.3619,2638.0
2024-12-05 10:30:00,212.18,212.19,212.08,212.16,342.0,208.4503,208.4601,208.352,208.4306,342.0
2024-12-05 10:35:00,211.9,212.36,211.16,211.16,16096.0,208.1752,208.6271,207.4482,207.4482,16096.0
2024-12-05 10:40:00,211.16,211.75,211.16,211.75,3956.0,207.4482,208.0278,207.4482,208.0278,3956.0
2024-12-05 10:45:00,211.67,212.0,211.66,211.78,5379.0,207.9493,208.2735,207.9394,208.0573,5379.0
2024-12-05 10:50:00,211.78,212.0,211.61,212.0,6710.0,208.0573,208.2735,207.8903,208.2735,6710.0
2024-12-05 10:55:00,212.0,212.02,211.88,211.96,1413.0,208.2735,208.2931,208.1556,208.2342,1413.0
2024-12-05 11:00:00,212.0,212.23,212.0,212.16,1514.0,208.2735,208.4994,208.2735,208.4306,1514.0
2024-12-05 11:05:00,211.94,211.94,211.53,211.77,3273.0,208.2145,208.2145,207.8117,208.0475,3273.0
2024-12-05 11:10:00,211.77,211.8,211.5,211.54,2741.0,208.0475,208.077,207.7822,207.8215,2741.0
2024-12-05 11:15:00,211.5,211.8,211.47,211.5,1787.0,207.7822,208.077,207.7528,207.7822,1787.0
2024-12-05 11:20:00,211.64,211.69,211.05,211.25,4583.0,207.9198,207.9689,207.3401,207.5366,4583.0
2024-12-05 11:25:00,211.56,211.73,211.52,211.66,737.0,207.8412,208.0082,207.8019,207.9394,737.0
2024-12-05 11:30:00,211.49,211.5,211.25,211.28,2442.0,207.7724,207.7822,207.5366,207.5661,2442.0
2024-12-05 11:35:00,211.08,211.22,211.08,211.22,400.0,207.3696,207.5072,207.3696,207.5072,400.0
2024-12-05 11:40:00,211.2,211.34,210.61,210.85,4356.0,207.4875,207.6251,206.9079,207.1437,4356.0
2024-12-05 11:45:00,210.6,210.82,210.6,210.73,600.0,206.8981,207.1142,206.8981,207.0258,600.0
2024-12-05 11:50:00,210.71,210.83,210.08,210.34,10535.0,207.0061,207.124,206.3872,206.6426,10535.0
2024-12-05 11:55:00,210.43,210.73,210.43,210.73,2062.0,206.731,207.0258,206.731,207.0258,2062.0
2024-12-05 12:00:00,210.64,210.81,210.63,210.81,1100.0,206.9374,207.1044,206.9275,207.1044,1100.0
2024-12-05 12:05:00,210.67,210.79,210.38,210.76,2091.0,206.9668,207.0847,206.6819,207.0552,2091.0
2024-12-05 12:10:00,210.76,210.99,210.75,210.84,1327.0,207.0552,207.2812,207.0454,207.1338,1327.0
2024-12-05 12:15:00,210.88,211.15,210.86,210.99,2752.0,207.1731,207.4384,207.1535,207.2812,2752.0
2024-12-05 12:20:00,211.0,211.12,210.83,210.83,1725.0,207.291,207.4089,207.124,207.124,1725.0
2024-12-05 12:25:00,211.02,211.22,210.95,211.0,1738.0,207.3107,207.5072,207.2419,207.291,1738.0
2024-12-05 12:30:00,210.97,211.02,210.74,210.97,2908.0,207.2616,207.3107,207.0356,207.2616,2908.0
2024-12-05 12:35:00,210.84,211.05,210.48,210.58,5135.0,207.1338,207.3401,206.7802,206.8784,5135.0
2024-12-05 12:40:00,210.67,210.67,210.54,210.66,1553.0,206.9668,206.9668,206.8391,206.957,1553.0
2024-12-05 12:45:00,210.67,210.87,210.11,210.56,5402.0,206.9668,207.1633,206.4167,206.8588,5402.0
2024-12-05 12:50:00,210.72,210.79,210.68,210.68,600.0,207.016,207.0847,206.9767,206.9767,600.0
2024-12-05 12:55:00,210.53,210.85,210.53,210.78,2384.0,206.8293,207.1437,206.8293,207.0749,2384.0
2024-12-05 13:00:00,210.78,210.86,210.58,210.86,3673.0,207.0749,207.1535,206.8784,207.1535,3673.0
2024-12-05 13:05:00,210.65,210.65,210.31,210.38,14310.0,206.9472,206.9472,206.6132,206.6819,14310.0
2024-12-05 13:10:00,210.41,210.72,210.26,210.59,4939.0,206.7114,207.016,206.564,206.8882,4939.0
2024-12-05 13:15:00,210.59,210.61,210.43,210.54,1200.0,206.8882,206.9079,206.731,206.8391,1200.0
2024-12-05 13:20:00,210.55,210.55,209.74,209.83,3826.0,206.8489,206.8489,206.0532,206.1416,3826.0
2024-12-05 13:25:00,209.71,209.97,209.71,209.79,5212.0,206.0237,206.2791,206.0237,206.1023,5212.0
2024-12-05 13:30:00,209.85,209.85,209.56,209.67,5472.0,206.1612,206.1612,205.8763,205.9844,5472.0
2024-12-05 13:35:00,209.6,209.7,209.18,209.18,5600.0,205.9156,206.0139,205.503,205.503,5600.0
2024-12-05 13:40:00,209.18,209.67,209.18,209.67,2091.0,205.503,205.9844,205.503,205.9844,2091.0
2024-12-05 13:45:00,209.66,209.97,209.56,209.88,12173.0,205.9746,206.2791,205.8763,206.1907,12173.0
2024-12-05 13:50:00,209.96,209.96,209.23,209.31,3001.0,206.2693,206.2693,205.5521,205.6307,3001.0
2024-12-05 13:55:00,209.22,209.29,208.7,209.18,2771.0,205.5423,205.6111,205.0315,205.503,2771.0
2024-12-05 14:00:00,209.17,209.17,208.55,208.55,7671.0,205.4932,205.4932,204.8841,204.8841,7671.0
2024-12-05 14:05:00,208.56,208.88,208.37,208.75,4902.0,204.8939,205.2083,204.7073,205.0806,4902.0
2024-12-05 14:10:00,208.78,209.05,208.65,208.83,5826.0,205.1101,205.3753,204.9823,205.1592,5826.0
2024-12-05 14:15:00,208.83,208.83,208.43,208.43,1300.0,205.1592,205.1592,204.7662,204.7662,1300.0
2024-12-05 14:20:00,208.46,208.89,208.4,208.55,3319.0,204.7957,205.2181,204.7367,204.8841,3319.0
2024-12-05 14:25:00,208.33,208.33,207.89,208.01,2821.0,204.668,204.668,204.2357,204.3536,2821.0
2024-12-05 14:30:00,208.09,208.55,208.09,208.34,6744.0,204.4322,204.8841,204.4322,204.6778,6744.0
2024-12-05 14:35:00,208.69,208.88,208.43,208.55,6242.0,205.0216,205.2083,204.7662,204.8841,6242.0
2024-12-05 14:40:00,208.61,208.61,208.25,208.47,4297.0,204.943,204.943,204.5894,204.8055,4297.0
2024-12-05 14:45:00,208.59,209.16,208.58,209.16,9435.0,204.9234,205.4834,204.9136,205.4834,9435.0
2024-12-05 14:50:00,208.83,208.99,208.73,208.86,5885.0,205.1592,205.3164,205.0609,205.1886,5885.0
2024-12-05 14:55:00,208.87,208.95,208.56,208.58,14115.0,205.1985,205.2771,204.8939,204.9136,14115.0
2024-12-05 15:00:00,208.56,208.69,208.37,208.48,8400.0,204.8939,205.0216,204.7073,204.8153,8400.0
2024-12-05 15:05:00,208.48,208.63,208.44,208.55,5869.0,204.8153,204.9627,204.776,204.8841,5869.0
2024-12-05 15:10:00,208.55,208.79,208.44,208.65,8275.0,204.8841,205.1199,204.776,204.9823,8275.0
2024-12-05 15:15:00,208.65,208.85,208.54,208.54,10144.0,204.9823,205.1788,204.8743,204.8743,10144.0
2024-12-05 15:20:00,208.57,209.15,208.57,208.91,14012.0,204.9037,205.4735,204.9037,205.2378,14012.0
2024-12-05 15:25:00,208.91,208.99,208.57,208.66,8653.0,205.2378,205.3164,204.9037,204.9922,8653.0
2024-12-05 15:30:00,208.62,208.74,208.49,208.64,5796.0,204.9529,205.0708,204.8251,204.9725,5796.0
2024-12-05 15:35:00,208.67,208.73,208.46,208.62,10991.0,205.002,205.0609,204.7957,204.9529,10991.0
2024-12-05 15:40:00,208.59,208.98,208.34,208.81,34871.0,204.9234,205.3065,204.6778,205.1395,34871.0
2024-12-05 15:45:00,208.85,209.56,208.85,209.32,34068.0,205.1788,205.8763,205.1788,205.6406,34068.0
2024-12-05 15:50:00,209.34,209.73,209.01,209.01,29932.0,205.6602,206.0434,205.336,205.336,29932.0
2024-12-05 15:55:00,209.12,209.19,208.29,208.8,118195.0,205.4441,205.5128,204.6287,205.1297,118195.0
2024-12-06 09:30:00,211.33,212.54,210.29,212.3,14259.0,207.6152,208.804,206.5935,208.5682,14259.0
2024-12-06 09:35:00,212.22,213.61,212.22,213.11,6945.0,208.4896,209.8551,208.4896,209.3639,6945.0
2024-12-06 09:40:00,213.11,214.19,213.04,213.69,21648.0,209.3639,210.425,209.2952,209.9337,21648.0
2024-12-06 09:45:00,213.49,213.7,212.9,213.0,7192.0,209.7373,209.9436,209.1576,209.2559,7192.0
2024-12-06 09:50:00,213.3,214.75,213.06,214.02,32324.0,209.5506,210.9751,209.3148,210.2579,32324.0
2024-12-06 09:55:00,214.38,214.9,214.08,214.59,9256.0,210.6116,211.1225,210.3169,210.8179,9256.0
2024-12-06 10:00:00,214.6,215.44,214.59,215.28,22319.0,210.8277,211.653,210.8179,211.4958,22319.0
2024-12-06 10:05:00,215.28,215.55,214.74,215.28,24986.0,211.4958,211.761,210.9653,211.4958,24986.0
2024-12-06 10:10:00,215.07,215.5,214.69,215.08,17035.0,211.2895,211.7119,210.9162,211.2993,17035.0
2024-12-06 10:15:00,215.2,215.21,214.61,214.88,10426.0,211.4172,211.427,210.8376,211.1028,10426.0
2024-12-06 10:20:00,214.92,215.41,214.91,215.17,6783.0,211.1421,211.6235,211.1323,211.3877,6783.0
2024-12-06 10:25:00,215.16,215.92,215.16,215.52,9388.0,211.3779,212.1245,211.3779,211.7316,9388.0
2024-12-06 10:30:00,215.52,215.76,215.04,215.25,27597.0,211.7316,211.9674,211.26,211.4663,27597.0
2024-12-06 10:35:00,215.25,215.25,214.74,215.03,17185.0,211.4663,211.4663,210.9653,211.2502,17185.0
2024-12-06 10:40:00,214.95,215.09,214.41,214.73,12972.0,211.1716,211.3091,210.6411,210.9555,12972.0
2024-12-06 10:45:00,214.87,214.87,214.37,214.58,9844.0,211.093,211.093,210.6018,210.8081,9844.0
2024-12-06 10:50:00,214.79,215.3,214.56,215.15,6763.0,211.0144,211.5154,210.7885,211.3681,6763.0
2024-12-06 10:55:00,215.15,215.32,214.31,214.69,23008.0,211.3681,211.5351,210.5428,210.9162,23008.0
2024-12-06 11:00:00,214.52,214.65,213.88,214.22,13447.0,210.7492,210.8769,210.1204,210.4544,13447.0
2024-12-06 11:05:00,214.28,214.55,213.9,214.11,7795.0,210.5134,210.7786,210.1401,210.3464,7795.0
2024-12-06 11:10:00,214.1,214.96,214.02,214.72,19274.0,210.3365,211.1814,210.2579,210.9456,19274.0
2024-12-06 11:15:00,214.78,215.87,214.72,215.86,19344.0,211.0046,212.0754,210.9456,212.0656,19344.0
2024-12-06 11:20:00,215.86,215.95,215.22,215.25,13278.0,212.0656,212.154,211.4368,211.4663,13278.0
2024-12-06 11:25:00,215.36,215.79,214.91,215.75,18219.0,211.5744,211.9968,211.1323,211.9575,18219.0
2024-12-06 11:30:00,215.75,216.14,215.5,215.95,8950.0,211.9575,212.3407,211.7119,212.154,8950.0
2024-12-06 11:35:00,216.04,216.5,215.86,216.19,8489.0,212.2424,212.6943,212.0656,212.3898,8489.0
2024-12-06 11:40:00,216.23,216.5,216.02,216.31,8122.0,212.4291,212.6943,212.2228,212.5077,8122.0
2024-12-06 11:45:00,216.46,216.49,216.0,216.23,19785.0,212.6551,212.6845,212.2031,212.4291,19785.0
2024-12-06 11:50:00,216.45,216.83,216.35,216.74,26598.0,212.6452,213.0185,212.547,212.9301,26598.0
2024-12-06 11:55:00,216.81,216.81,216.22,216.76,7182.0,212.9989,212.9989,212.4193,212.9498,7182.0
2024-12-06 12:00:00,216.64,216.78,216.37,216.37,10329.0,212.8319,212.9694,212.5666,212.5666,10329.0
2024-12-06 12:05:00,216.36,216.96,216.35,216.86,11823.0,212.5568,213.1463,212.547,213.048,11823.0
2024-12-06 12:10:00,216.96,216.96,216.52,216.83,11316.0,213.1463,213.1463,212.714,213.0185,11316.0
2024-12-06 12:15:00,216.84,217.2,216.83,217.1,8952.0,213.0284,213.382,213.0185,213.2838,8952.0
2024-12-06 12:20:00,217.16,217.61,217.09,217.61,8788.0,213.3427,213.7848,213.274,213.7848,8788.0
2024-12-06 12:25:00,217.61,218.45,217.48,217.99,44909.0,213.7848,214.6101,213.6571,214.1582,44909.0
2024-12-06 12:30:00,218.0,218.27,217.44,217.83,8088.0,214.168,214.4332,213.6178,214.001,8088.0
2024-12-06 12:35:00,217.93,218.0,217.46,217.68,7752.0,214.0992,214.168,213.6375,213.8536,7752.0
2024-12-06 12:40:00,217.56,217.7,217.39,217.59,5833.0,213.7357,213.8733,213.5687,213.7652,5833.0
2024-12-06 12:45:00,217.51,217.88,217.49,217.72,7080.0,213.6866,214.0501,213.6669,213.8929,7080.0
2024-12-06 12:50:00,217.86,217.89,217.45,217.52,6286.0,214.0304,214.0599,213.6276,213.6964,6286.0
2024-12-06 12:55:00,217.56,217.77,217.08,217.45,6802.0,213.7357,213.942,213.2642,213.6276,6802.0
2024-12-06 13:00:00,217.45,217.93,217.44,217.81,9606.0,213.6276,214.0992,213.6178,213.9813,9606.0
2024-12-06 13:05:00,217.83,218.67,217.83,218.62,5592.0,214.001,214.8262,214.001,214.7771,5592.0
2024-12-06 13:10:00,218.33,218.48,217.39,217.54,10196.0,214.4922,214.6395,213.5687,213.7161,10196.0
2024-12-06 13:15:00,217.63,217.67,216.79,217.03,11472.0,213.8045,213.8438,212.9793,213.215,11472.0
2024-12-06 13:20:00,217.02,217.23,216.87,217.06,1675.0,213.2052,213.4115,213.0578,213.2445,1675.0
2024-12-06 13:25:00,217.06,217.29,216.75,217.13,5323.0,213.2445,213.4705,212.94,213.3133,5323.0
2024-12-06 13:30:00,217.16,217.57,216.94,217.32,7729.0,213.3427,213.7455,213.1266,213.4999,7729.0
2024-12-06 13:35:00,217.41,217.82,217.34,217.74,3874.0,213.5884,213.9911,213.5196,213.9126,3874.0
2024-12-06 13:40:00,217.74,217.84,217.42,217.71,8015.0,213.9126,214.0108,213.5982,213.8831,8015.0
2024-12-06 13:45:00,217.71,217.71,217.36,217.66,3321.0,213.8831,213.8831,213.5392,213.834,3321.0
2024-12-06 13:50:00,217.7,218.27,217.51,218.27,3143.0,213.8733,214.4332,213.6866,214.4332,3143.0
2024-12-06 13:55:00,218.11,218.27,217.72,217.79,4383.0,214.276,214.4332,213.8929,213.9617,4383.0
2024-12-06 14:00:00,217.84,217.98,217.61,217.94,1659.0,214.0108,214.1483,213.7848,214.109,1659.0
2024-12-06 14:05:00,217.9,217.9,217.39,217.47,3913.0,214.0697,214.0697,213.5687,213.6473,3913.0
2024-12-06 14:10:00,217.54,217.56,217.28,217.51,5253.0,213.7161,213.7357,213.4606,213.6866,5253.0
2024-12-06 14:15:00,217.45,217.54,216.75,216.75,11632.0,213.6276,213.7161,212.94,212.94,11632.0
2024-12-06 14:20:00,216.71,216.74,215.93,216.17,11427.0,212.9007,212.9301,212.1344,212.3701,11427.0
2024-12-06 14:25:00,216.17,216.63,216.0,216.47,8856.0,212.3701,212.8221,212.2031,212.6649,8856.0
2024-12-06 14:30:00,216.68,216.68,216.06,216.19,5451.0,212.8712,212.8712,212.2621,212.3898,5451.0
2024-12-06 14:35:00,216.19,216.34,215.99,216.26,4258.0,212.3898,212.5372,212.1933,212.4586,4258.0
2024-12-06 14:40:00,216.08,216.53,216.08,216.53,8863.0,212.2817,212.7238,212.2817,212.7238,8863.0
2024-12-06 14:45:00,216.54,217.49,216.54,217.31,7081.0,212.7336,213.6669,212.7336,213.4901,7081.0
2024-12-06 14:50:00,217.1,217.35,217.09,217.34,1403.0,213.2838,213.5294,213.274,213.5196,1403.0
2024-12-06 14:55:00,217.12,217.18,216.79,216.94,6620.0,213.3035,213.3624,212.9793,213.1266,6620.0
2024-12-06 15:00:00,216.57,216.93,216.54,216.76,2102.0,212.7631,213.1168,212.7336,212.9498,2102.0
2024-12-06 15:05:00,216.69,216.97,216.64,216.7,5909.0,212.881,213.1561,212.8319,212.8908,5909.0
2024-12-06 15:10:00,216.87,217.17,216.81,216.92,5434.0,213.0578,213.3526,212.9989,213.107,5434.0
2024-12-06 15:15:00,217.0,217.32,216.88,216.88,11798.0,213.1856,213.4999,213.0677,213.0677,11798.0
2024-12-06 15:20:00,216.87,217.03,216.6,216.64,9679.0,213.0578,213.215,212.7926,212.8319,9679.0
2024-12-06 15:25:00,216.72,216.79,216.5,216.51,13337.0,212.9105,212.9793,212.6943,212.7042,13337.0
2024-12-06 15:30:00,216.5,216.55,216.01,216.39,7972.0,212.6943,212.7435,212.213,212.5863,7972.0
2024-12-06 15:35:00,216.32,216.82,216.21,216.71,13298.0,212.5175,213.0087,212.4094,212.9007,13298.0
2024-12-06 15:40:00,216.78,216.99,216.65,216.85,13011.0,212.9694,213.1757,212.8417,213.0382,13011.0
2024-12-06 15:45:00,216.89,217.04,216.31,216.39,14586.0,213.0775,213.2249,212.5077,212.5863,14586.0
2024-12-06 15:50:00,216.58,216.71,216.18,216.37,33126.0,212.7729,212.9007,212.38,212.5666,33126.0
2024-12-06 15:55:00,216.29,217.14,216.29,217.13,125149.0,212.488,213.3231,212.488,213.3133,125149.0
2024-12-09 09:30:00,218.05,218.05,216.0,217.04,26236.0,214.2171,214.2171,212.2031,213.2249,26236.0
2024-12-09 09:35:00,217.49,218.4,216.42,218.21,7202.0,213.6669,214.561,212.6158,214.3743,7202.0
2024-12-09 09:40:00,218.23,218.96,217.08,218.07,11711.0,214.3939,215.1111,213.2642,214.2368,11711.0
2024-12-09 09:45:00,218.28,218.54,216.84,216.84,7882.0,214.4431,214.6985,213.0284,213.0284,7882.0
2024-12-09 09:50:00,217.36,217.38,216.24,216.83,8952.0,213.5392,213.5589,212.4389,213.0185,8952.0
2024-12-09 09:55:00,217.03,217.72,216.84,217.64,5756.0,213.215,213.8929,213.0284,213.8143,5756.0
2024-12-09 10:00:00,217.57,217.95,216.41,216.41,8474.0,213.7455,214.1189,212.6059,212.6059,8474.0
2024-12-09 10:05:00,216.78,216.84,215.66,215.66,9445.0,212.9694,213.0284,211.8691,211.8691,9445.0
2024-12-09 10:10:00,215.98,216.25,215.57,216.25,8652.0,212.1835,212.4487,211.7807,212.4487,8652.0
2024-12-09 10:15:00,216.15,216.15,215.0,215.26,4147.0,212.3505,212.3505,211.2207,211.4761,4147.0
2024-12-09 10:20:00,215.33,215.33,214.65,214.89,24660.0,211.5449,211.5449,210.8769,211.1126,24660.0
2024-12-09 10:25:00,214.72,214.88,214.16,214.2,6022.0,210.9456,211.1028,210.3955,210.4348,6022.0
2024-12-09 10:30:00,214.39,214.94,214.3,214.93,11075.0,210.6214,211.1618,210.533,211.1519,11075.0
2024-12-09 10:35:00,214.91,214.91,214.3,214.56,8687.0,211.1323,211.1323,210.533,210.7885,8687.0
2024-12-09 10:40:00,214.56,214.86,214.19,214.27,10377.0,210.7885,211.0832,210.425,210.5035,10377.0
2024-12-09 10:45:00,214.51,214.6,213.72,213.72,14845.0,210.7393,210.8277,209.9632,209.9632,14845.0
2024-12-09 10:50:00,213.56,213.76,213.18,213.39,13093.0,209.806,210.0025,209.4327,209.639,13093.0
2024-12-09 10:55:00,213.47,213.69,213.35,213.67,2855.0,209.7176,209.9337,209.5997,209.9141,2855.0
2024-12-09 11:00:00,213.68,213.68,213.26,213.53,19611.0,209.9239,209.9239,209.5113,209.7766,19611.0
2024-12-09 11:05:00,213.53,213.7,211.57,212.1,11544.0,209.7766,209.9436,207.851,208.3717,11544.0
2024-12-09 11:10:00,212.11,212.11,211.3,211.56,7190.0,208.3815,208.3815,207.5858,207.8412,7190.0
2024-12-09 11:15:00,211.56,212.28,211.43,211.9,12311.0,207.8412,208.5485,207.7135,208.1752,12311.0
2024-12-09 11:20:00,211.92,212.35,211.88,212.01,4968.0,208.1949,208.6173,208.1556,208.2833,4968.0
2024-12-09 11:25:00,212.05,212.16,211.52,211.61,8961.0,208.3226,208.4306,207.8019,207.8903,8961.0
2024-12-09 11:30:00,211.75,211.95,211.35,211.77,8349.0,208.0278,208.2243,207.6349,208.0475,8349.0
2024-12-09 11:35:00,211.89,211.89,211.56,211.61,5173.0,208.1654,208.1654,207.8412,207.8903,5173.0
2024-12-09 11:40:00,211.62,211.99,211.43,211.98,8847.0,207.9001,208.2636,207.7135,208.2538,8847.0
2024-12-09 11:45:00,212.12,212.44,212.04,212.22,8308.0,208.3913,208.7057,208.3127,208.4896,8308.0
2024-12-09 11:50:00,212.26,212.56,212.16,212.36,4103.0,208.5289,208.8236,208.4306,208.6271,4103.0
2024-12-09 11:55:00,212.5,212.98,212.32,212.88,8301.0,208.7647,209.2362,208.5878,209.138,8301.0
2024-12-09 12:00:00,212.87,213.23,212.6,213.03,2736.0,209.1282,209.4818,208.8629,209.2853,2736.0
2024-12-09 12:05:00,213.17,213.71,213.1,213.59,7136.0,209.4229,209.9534,209.3541,209.8355,7136.0
2024-12-09 12:10:00,213.71,213.81,213.36,213.48,4375.0,209.9534,210.0516,209.6095,209.7274,4375.0
2024-12-09 12:15:00,213.41,213.81,213.16,213.39,9502.0,209.6587,210.0516,209.4131,209.639,9502.0
2024-12-09 12:20:00,213.28,213.62,213.15,213.47,7211.0,209.531,209.865,209.4032,209.7176,7211.0
2024-12-09 12:25:00,213.47,214.14,213.47,214.14,5054.0,209.7176,210.3758,209.7176,210.3758,5054.0
2024-12-09 12:30:00,214.14,214.19,213.52,213.68,6931.0,210.3758,210.425,209.7667,209.9239,6931.0
2024-12-09 12:35:00,213.64,213.77,213.5,213.58,5403.0,209.8846,210.0123,209.7471,209.8257,5403.0
2024-12-09 12:40:00,213.55,213.71,213.43,213.61,1430.0,209.7962,209.9534,209.6783,209.8551,1430.0
2024-12-09 12:45:00,213.62,213.62,213.05,213.56,6587.0,209.865,209.865,209.305,209.806,6587.0
2024-12-09 12:50:00,213.56,213.56,213.13,213.48,4106.0,209.806,209.806,209.3836,209.7274,4106.0
2024-12-09 12:55:00,213.52,213.83,213.51,213.8,3496.0,209.7667,210.0713,209.7569,210.0418,3496.0
2024-12-09 13:00:00,213.8,214.23,213.62,214.23,7039.0,210.0418,210.4643,209.865,210.4643,7039.0
2024-12-09 13:05:00,214.09,214.12,213.74,214.12,9248.0,210.3267,210.3562,209.9829,210.3562,9248.0
2024-12-09 13:10:00,214.06,214.42,214.0,214.2,2765.0,210.2972,210.6509,210.2383,210.4348,2765.0
2024-12-09 13:15:00,213.97,214.56,213.97,214.56,2184.0,210.2088,210.7885,210.2088,210.7885,2184.0
2024-12-09 13:20:00,214.56,214.69,214.5,214.55,2477.0,210.7885,210.9162,210.7295,210.7786,2477.0
2024-12-09 13:25:00,214.55,214.79,214.43,214.6,7941.0,210.7786,211.0144,210.6607,210.8277,7941.0
2024-12-09 13:30:00,214.52,214.82,214.49,214.72,5207.0,210.7492,211.0439,210.7197,210.9456,5207.0
2024-12-09 13:35:00,214.72,214.77,214.28,214.58,3120.0,210.9456,210.9948,210.5134,210.8081,3120.0
2024-12-09 13:40:00,214.77,215.67,214.77,215.67,3834.0,210.9948,211.8789,210.9948,211.8789,3834.0
2024-12-09 13:45:00,215.93,216.14,215.65,216.13,7788.0,212.1344,212.3407,211.8593,212.3309,7788.0
2024-12-09 13:50:00,216.02,216.22,215.46,215.49,5094.0,212.2228,212.4193,211.6726,211.7021,5094.0
2024-12-09 13:55:00,215.49,215.49,215.06,215.19,2602.0,211.7021,211.7021,211.2797,211.4074,2602.0
2024-12-09 14:00:00,214.99,215.01,213.92,214.03,10408.0,211.2109,211.2305,210.1597,210.2678,10408.0
2024-12-09 14:05:00,214.03,215.15,213.9,215.15,2761.0,210.2678,211.3681,210.1401,211.3681,2761.0
2024-12-09 14:10:00,215.26,215.26,214.97,215.2,1610.0,211.4761,211.4761,211.1912,211.4172,1610.0
2024-12-09 14:15:00,214.98,214.98,214.55,214.74,7115.0,211.2011,211.2011,210.7786,210.9653,7115.0
2024-12-09 14:20:00,214.8,215.11,214.59,215.1,3833.0,211.0242,211.3288,210.8179,211.319,3833.0
2024-12-09 14:25:00,214.79,215.0,214.76,215.0,1129.0,211.0144,211.2207,210.9849,211.2207,1129.0
2024-12-09 14:30:00,214.9,215.19,214.84,214.93,3992.0,211.1225,211.4074,211.0635,211.1519,3992.0
2024-12-09 14:35:00,214.95,215.07,214.8,215.06,2013.0,211.1716,211.2895,211.0242,211.2797,2013.0
2024-12-09 14:40:00,215.14,215.59,215.01,215.54,10550.0,211.3583,211.8003,211.2305,211.7512,10550.0
2024-12-09 14:45:00,215.44,215.44,215.03,215.29,2810.0,211.653,211.653,211.2502,211.5056,2810.0
2024-12-09 14:50:00,215.29,215.39,215.05,215.31,4389.0,211.5056,211.6039,211.2698,211.5253,4389.0
2024-12-09 14:55:00,215.33,215.44,214.97,215.03,7190.0,211.5449,211.653,211.1912,211.2502,7190.0
2024-12-09 15:00:00,215.03,215.13,214.89,214.97,2804.0,211.2502,211.3484,211.1126,211.1912,2804.0
2024-12-09 15:05:00,215.13,215.27,215.09,215.18,2471.0,211.3484,211.486,211.3091,211.3976,2471.0
2024-12-09 15:10:00,215.26,215.26,214.85,214.96,5104.0,211.4761,211.4761,211.0734,211.1814,5104.0
2024-12-09 15:15:00,214.9,214.9,214.44,214.57,4130.0,211.1225,211.1225,210.6706,210.7983,4130.0
2024-12-09 15:20:00,214.53,214.53,214.17,214.2,6912.0,210.759,210.759,210.4053,210.4348,6912.0
2024-12-09 15:25:00,214.2,214.63,214.0,214.63,11250.0,210.4348,210.8572,210.2383,210.8572,11250.0
2024-12-09 15:30:00,214.68,214.74,214.3,214.48,10463.0,210.9063,210.9653,210.533,210.7099,10463.0
2024-12-09 15:35:00,214.5,214.5,214.09,214.09,7438.0,210.7295,210.7295,210.3267,210.3267,7438.0
2024-12-09 15:40:00,214.13,214.53,214.11,214.12,9258.0,210.366,210.759,210.3464,210.3562,9258.0
2024-12-09 15:45:00,214.11,214.14,213.6,213.77,15275.0,210.3464,210.3758,209.8453,210.0123,15275.0
2024-12-09 15:50:00,213.66,214.13,212.81,213.92,29482.0,209.9043,210.366,209.0692,210.1597,29482.0
2024-12-09 15:55:00,213.92,214.58,213.69,214.36,131418.0,210.1597,210.8081,209.9337,210.592,131418.0
2024-12-10 09:30:00,213.51,213.51,211.55,211.55,16165.0,209.7569,209.7569,207.8314,207.8314,16165.0
2024-12-10 09:35:00,211.65,213.48,211.55,213.13,8030.0,207.9296,209.7274,207.8314,209.3836,8030.0
2024-12-10 09:40:00,213.19,213.33,212.79,213.2,7022.0,209.4425,209.5801,209.0496,209.4524,7022.0
2024-12-10 09:45:00,213.03,213.07,212.13,212.31,25570.0,209.2853,209.3246,208.4012,208.578,25570.0
2024-12-10 09:50:00,212.22,213.33,212.22,213.08,5233.0,208.4896,209.5801,208.4896,209.3345,5233.0
2024-12-10 09:55:00,213.13,214.01,213.12,213.76,8568.0,209.3836,210.2481,209.3738,210.0025,8568.0
2024-12-10 10:00:00,213.73,214.42,213.72,214.29,13848.0,209.973,210.6509,209.9632,210.5232,13848.0
2024-12-10 10:05:00,214.3,216.29,214.12,216.28,25149.0,210.533,212.488,210.3562,212.4782,25149.0
2024-12-10 10:10:00,216.36,217.34,215.88,217.34,13425.0,212.5568,213.5196,212.0852,213.5196,13425.0
2024-12-10 10:15:00,217.55,218.3,217.1,217.79,9874.0,213.7259,214.4627,213.2838,213.9617,9874.0
2024-12-10 10:20:00,217.89,218.07,217.39,217.5,7262.0,214.0599,214.2368,213.5687,213.6768,7262.0
2024-12-10 10:25:00,217.25,217.25,216.49,216.5,7421.0,213.4312,213.4312,212.6845,212.6943,7421.0
2024-12-10 10:30:00,216.75,217.19,216.46,217.0,7677.0,212.94,213.3722,212.6551,213.1856,7677.0
2024-12-10 10:35:00,216.96,217.61,216.82,217.47,10099.0,213.1463,213.7848,213.0087,213.6473,10099.0
2024-12-10 10:40:00,217.46,217.78,217.06,217.78,4708.0,213.6375,213.9518,213.2445,213.9518,4708.0
2024-12-10 10:45:00,217.74,218.03,217.5,218.03,2055.0,213.9126,214.1975,213.6768,214.1975,2055.0
2024-12-10 10:50:00,217.77,218.7,217.77,218.42,5702.0,213.942,214.8557,213.942,214.5806,5702.0
2024-12-10 10:55:00,218.42,219.3,218.41,218.75,9761.0,214.5806,215.4451,214.5708,214.9048,9761.0
2024-12-10 11:00:00,218.69,219.62,218.36,219.62,21165.0,214.8459,215.7595,214.5217,215.7595,21165.0
2024-12-10 11:05:00,219.72,219.72,219.01,219.2,3755.0,215.8577,215.8577,215.1602,215.3469,3755.0
2024-12-10 11:10:00,219.11,219.53,218.61,218.78,7789.0,215.2585,215.6711,214.7673,214.9343,7789.0
2024-12-10 11:15:00,218.62,218.96,218.62,218.76,949.0,214.7771,215.1111,214.7771,214.9146,949.0
2024-12-10 11:20:00,218.75,218.76,217.88,218.29,6606.0,214.9048,214.9146,214.0501,214.4529,6606.0
2024-12-10 11:25:00,218.25,218.49,217.73,217.76,6774.0,214.4136,214.6494,213.9027,213.9322,6774.0
2024-12-10 11:30:00,218.02,218.09,217.67,218.07,13745.0,214.1876,214.2564,213.8438,214.2368,13745.0
2024-12-10 11:35:00,218.08,218.11,217.6,217.6,4093.0,214.2466,214.276,213.775,213.775,4093.0
2024-12-10 11:40:00,217.39,217.49,217.15,217.43,3522.0,213.5687,213.6669,213.3329,213.608,3522.0
2024-12-10 11:45:00,217.33,217.73,217.2,217.42,6262.0,213.5098,213.9027,213.382,213.5982,6262.0
2024-12-10 11:50:00,217.41,218.01,217.39,218.01,3145.0,213.5884,214.1778,213.5687,214.1778,3145.0
2024-12-10 11:55:00,217.82,217.82,217.6,217.7,1420.0,213.9911,213.9911,213.775,213.8733,1420.0
2024-12-10 12:00:00,217.75,217.8,217.48,217.49,4192.0,213.9224,213.9715,213.6571,213.6669,4192.0
2024-12-10 12:05:00,217.46,217.46,217.16,217.21,2033.0,213.6375,213.6375,213.3427,213.3919,2033.0
2024-12-10 12:10:00,217.26,217.52,217.06,217.52,4395.0,213.441,213.6964,213.2445,213.6964,4395.0
2024-12-10 12:15:00,217.52,217.52,217.25,217.26,4423.0,213.6964,213.6964,213.4312,213.441,4423.0
2024-12-10 12:20:00,217.42,217.43,216.82,216.89,1705.0,213.5982,213.608,213.0087,213.0775,1705.0
2024-12-10 12:25:00,216.93,216.93,216.92,216.93,300.0,213.1168,213.1168,213.107,213.1168,300.0
2024-12-10 12:30:00,217.11,217.28,217.08,217.08,2617.0,213.2936,213.4606,213.2642,213.2642,2617.0
2024-12-10 12:35:00,217.09,217.44,217.06,217.39,3856.0,213.274,213.6178,213.2445,213.5687,3856.0
2024-12-10 12:40:00,217.57,217.68,217.42,217.64,1645.0,213.7455,213.8536,213.5982,213.8143,1645.0
2024-12-10 12:45:00,217.46,217.81,217.26,217.59,7358.0,213.6375,213.9813,213.441,213.7652,7358.0
2024-12-10 12:50:00,217.76,217.87,217.66,217.66,2032.0,213.9322,214.0403,213.834,213.834,2032.0
2024-12-10 12:55:00,217.79,217.84,217.6,217.78,1675.0,213.9617,214.0108,213.775,213.9518,1675.0
2024-12-10 13:00:00,217.78,217.78,217.25,217.25,7817.0,213.9518,213.9518,213.4312,213.4312,7817.0
2024-12-10 13:05:00,217.4,217.41,217.22,217.22,1000.0,213.5785,213.5884,213.4017,213.4017,1000.0
2024-12-10 13:10:00,217.2,217.31,217.03,217.31,2093.0,213.382,213.4901,213.215,213.4901,2093.0
2024-12-10 13:15:00,217.24,217.43,217.24,217.43,400.0,213.4213,213.608,213.4213,213.608,400.0
2024-12-10 13:20:00,217.24,217.61,217.24,217.61,3207.0,213.4213,213.7848,213.4213,213.7848,3207.0
2024-12-10 13:25:00,217.71,217.95,217.54,217.54,2749.0,213.8831,214.1189,213.7161,213.7161,2749.0
2024-12-10 13:30:00,217.54,217.78,217.52,217.74,1540.0,213.7161,213.9518,213.6964,213.9126,1540.0
2024-12-10 13:35:00,217.77,217.83,217.45,217.55,3799.0,213.942,214.001,213.6276,213.7259,3799.0
2024-12-10 13:40:00,217.53,217.53,216.44,216.52,3634.0,213.7062,213.7062,212.6354,212.714,3634.0
2024-12-10 13:45:00,216.52,216.84,216.33,216.73,3573.0,212.714,213.0284,212.5273,212.9203,3573.0
2024-12-10 13:50:00,216.75,216.8,216.33,216.33,3103.0,212.94,212.9891,212.5273,212.5273,3103.0
2024-12-10 13:55:00,216.31,216.61,216.03,216.54,1210.0,212.5077,212.8024,212.2326,212.7336,1210.0
2024-12-10 14:00:00,216.15,216.15,215.93,216.03,845.0,212.3505,212.3505,212.1344,212.2326,845.0
2024-12-10 14:05:00,215.86,215.86,215.49,215.53,2024.0,212.0656,212.0656,211.7021,211.7414,2024.0
2024-12-10 14:10:00,215.27,215.37,214.91,215.26,3195.0,211.486,211.5842,211.1323,211.4761,3195.0
2024-12-10 14:15:00,215.13,215.94,215.13,215.94,5839.0,211.3484,212.1442,211.3484,212.1442,5839.0
2024-12-10 14:20:00,216.15,216.29,216.06,216.07,520.0,212.3505,212.488,212.2621,212.2719,520.0
2024-12-10 14:25:00,216.14,216.19,215.97,216.09,3320.0,212.3407,212.3898,212.1737,212.2916,3320.0
2024-12-10 14:30:00,215.93,215.93,215.68,215.77,3019.0,212.1344,212.1344,211.8888,211.9772,3019.0
2024-12-10 14:35:00,215.93,216.26,215.93,215.94,3572.0,212.1344,212.4586,212.1344,212.1442,3572.0
2024-12-10 14:40:00,216.1,216.11,216.09,216.11,625.0,212.3014,212.3112,212.2916,212.3112,625.0
2024-12-10 14:45:00,216.0,216.01,215.84,215.94,2100.0,212.2031,212.213,212.046,212.1442,2100.0
2024-12-10 14:50:00,215.88,216.1,215.69,215.94,6608.0,212.0852,212.3014,211.8986,212.1442,6608.0
2024-12-10 14:55:00,215.76,216.1,215.76,216.1,1416.0,211.9674,212.3014,211.9674,212.3014,1416.0
2024-12-10 15:00:00,216.13,216.13,215.83,215.84,1542.0,212.3309,212.3309,212.0361,212.046,1542.0
2024-12-10 15:05:00,215.86,215.95,215.73,215.73,832.0,212.0656,212.154,211.9379,211.9379,832.0
2024-12-10 15:10:00,215.66,215.95,215.45,215.86,4484.0,211.8691,212.154,211.6628,212.0656,4484.0
2024-12-10 15:15:00,215.84,215.84,215.81,215.81,375.0,212.046,212.046,212.0165,212.0165,375.0
2024-12-10 15:20:00,215.7,215.92,215.57,215.88,5523.0,211.9084,212.1245,211.7807,212.0852,5523.0
2024-12-10 15:25:00,215.81,215.94,215.4,215.55,2450.0,212.0165,212.1442,211.6137,211.761,2450.0
2024-12-10 15:30:00,215.63,215.64,215.47,215.61,2765.0,211.8396,211.8495,211.6825,211.82,2765.0
2024-12-10 15:35:00,215.61,215.61,214.83,215.11,6328.0,211.82,211.82,211.0537,211.3288,6328.0
2024-12-10 15:40:00,215.14,215.14,214.84,214.84,5473.0,211.3583,211.3583,211.0635,211.0635,5473.0
2024-12-10 15:45:00,214.9,214.9,214.33,214.5,8392.0,211.1225,211.1225,210.5625,210.7295,8392.0
2024-12-10 15:50:00,214.27,214.98,213.92,214.0,22046.0,210.5035,211.2011,210.1597,210.2383,22046.0
2024-12-10 15:55:00,214.0,214.25,213.41,213.95,86699.0,210.2383,210.4839,209.6587,210.1892,86699.0
2024-12-11 09:30:00,214.75,215.69,214.25,215.65,17556.0,210.9751,211.8986,210.4839,211.8593,17556.0
2024-12-11 09:35:00,215.07,216.52,215.07,215.87,3228.0,211.2895,212.714,211.2895,212.0754,3228.0
2024-12-11 09:40:00,216.17,216.99,216.06,216.55,6081.0,212.3701,213.1757,212.2621,212.7435,6081.0
2024-12-11 09:45:00,216.89,217.03,216.12,216.85,5838.0,213.0775,213.215,212.321,213.0382,5838.0
2024-12-11 09:50:00,217.21,217.72,216.22,216.63,3866.0,213.3919,213.8929,212.4193,212.8221,3866.0
2024-12-11 09:55:00,216.11,217.36,215.85,217.05,15322.0,212.3112,213.5392,212.0558,213.2347,15322.0
2024-12-11 10:00:00,217.35,218.65,217.35,218.09,8587.0,213.5294,214.8066,213.5294,214.2564,8587.0
2024-12-11 10:05:00,218.28,218.29,217.23,217.7,8296.0,214.4431,214.4529,213.4115,213.8733,8296.0
2024-12-11 10:10:00,217.54,217.89,217.25,217.7,5834.0,213.7161,214.0599,213.4312,213.8733,5834.0
2024-12-11 10:15:00,217.71,218.35,217.7,218.09,10791.0,213.8831,214.5118,213.8733,214.2564,10791.0
2024-12-11 10:20:00,218.06,218.28,217.79,218.2,10343.0,214.2269,214.4431,213.9617,214.3645,10343.0
2024-12-11 10:25:00,218.12,218.27,217.96,218.13,4197.0,214.2859,214.4332,214.1287,214.2957,4197.0
2024-12-11 10:30:00,218.27,218.59,218.14,218.25,4274.0,214.4332,214.7476,214.3055,214.4136,4274.0
2024-12-11 10:35:00,218.0,218.41,217.81,218.19,3314.0,214.168,214.5708,213.9813,214.3546,3314.0
2024-12-11 10:40:00,218.3,218.75,218.14,218.14,7174.0,214.4627,214.9048,214.3055,214.3055,7174.0
2024-12-11 10:45:00,218.34,218.34,217.87,218.03,4609.0,214.502,214.502,214.0403,214.1975,4609.0
2024-12-11 10:50:00,217.97,218.22,217.9,218.18,8822.0,214.1385,214.3841,214.0697,214.3448,8822.0
2024-12-11 10:55:00,218.22,218.75,218.21,218.67,3800.0,214.3841,214.9048,214.3743,214.8262,3800.0
2024-12-11 11:00:00,218.58,218.82,218.26,218.81,1515.0,214.7378,214.9736,214.4234,214.9637,1515.0
2024-12-11 11:05:00,218.82,219.17,218.34,218.5,12471.0,214.9736,215.3174,214.502,214.6592,12471.0
2024-12-11 11:10:00,218.5,219.06,218.29,218.81,9555.0,214.6592,215.2093,214.4529,214.9637,9555.0
2024-12-11 11:15:00,218.95,219.27,218.67,219.27,4097.0,215.1013,215.4157,214.8262,215.4157,4097.0
2024-12-11 11:20:00,219.5,219.9,219.48,219.74,5506.0,215.6416,216.0346,215.622,215.8774,5506.0
2024-12-11 11:25:00,219.74,219.92,219.51,219.77,6908.0,215.8774,216.0542,215.6514,215.9069,6908.0
2024-12-11 11:30:00,219.66,219.79,218.78,219.15,9949.0,215.7988,215.9265,214.9343,215.2978,9949.0
2024-12-11 11:35:00,219.26,219.88,219.14,219.61,4541.0,215.4058,216.0149,215.2879,215.7497,4541.0
2024-12-11 11:40:00,219.81,219.81,219.22,219.31,2774.0,215.9462,215.9462,215.3665,215.455,2774.0
2024-12-11 11:45:00,219.48,220.37,219.48,220.21,7947.0,215.622,216.4963,215.622,216.3391,7947.0
2024-12-11 11:50:00,220.19,220.42,219.52,219.68,4602.0,216.3195,216.5454,215.6613,215.8185,4602.0
2024-12-11 11:55:00,219.69,219.87,219.63,219.71,800.0,215.8283,216.0051,215.7693,215.8479,800.0
2024-12-11 12:00:00,219.81,219.92,219.63,219.76,8249.0,215.9462,216.0542,215.7693,215.897,8249.0
2024-12-11 12:05:00,219.6,219.76,219.25,219.48,2200.0,215.7399,215.897,215.396,215.622,2200.0
2024-12-11 12:10:00,219.65,219.77,219.46,219.59,6466.0,215.789,215.9069,215.6023,215.73,6466.0
2024-12-11 12:15:00,219.59,219.63,219.2,219.22,6700.0,215.73,215.7693,215.3469,215.3665,6700.0
2024-12-11 12:20:00,219.4,219.62,219.26,219.31,2388.0,215.5434,215.7595,215.4058,215.455,2388.0
2024-12-11 12:25:00,219.17,219.25,219.14,219.24,1000.0,215.3174,215.396,215.2879,215.3862,1000.0
2024-12-11 12:30:00,219.36,219.7,219.3,219.7,2841.0,215.5041,215.8381,215.4451,215.8381,2841.0
2024-12-11 12:35:00,219.67,219.67,219.26,219.28,4989.0,215.8086,215.8086,215.4058,215.4255,4989.0
2024-12-11 12:40:00,219.4,219.4,218.92,219.15,7355.0,215.5434,215.5434,215.0718,215.2978,7355.0
2024-12-11 12:45:00,219.45,219.46,219.45,219.45,100.0,215.5925,215.6023,215.5925,215.5925,100.0
2024-12-11 12:50:00,219.42,219.6,219.42,219.43,2167.0,215.563,215.7399,215.563,215.5728,2167.0
2024-12-11 12:55:00,219.39,219.9,219.24,219.9,4618.0,215.5335,216.0346,215.3862,216.0346,4618.0
2024-12-11 13:00:00,219.99,220.13,219.87,220.01,9050.0,216.123,216.2605,216.0051,216.1427,9050.0
2024-12-11 13:05:00,220.01,220.01,219.79,219.94,6635.0,216.1427,216.1427,215.9265,216.0739,6635.0
2024-12-11 13:10:00,219.93,219.93,219.42,219.66,5611.0,216.0641,216.0641,215.563,215.7988,5611.0
2024-12-11 13:15:00,219.97,219.97,219.75,219.76,1240.0,216.1034,216.1034,215.8872,215.897,1240.0
2024-12-11 13:20:00,219.62,219.73,219.42,219.48,4024.0,215.7595,215.8676,215.563,215.622,4024.0
2024-12-11 13:25:00,219.46,219.65,219.41,219.65,2500.0,215.6023,215.789,215.5532,215.789,2500.0
2024-12-11 13:30:00,219.49,219.66,219.49,219.59,500.0,215.6318,215.7988,215.6318,215.73,500.0
2024-12-11 13:35:00,219.61,219.61,219.27,219.31,3148.0,215.7497,215.7497,215.4157,215.455,3148.0
2024-12-11 13:40:00,219.31,219.42,218.94,218.94,4466.0,215.455,215.563,215.0915,215.0915,4466.0
2024-12-11 13:45:00,218.94,218.94,218.9,218.91,1741.0,215.0915,215.0915,215.0522,215.062,1741.0
2024-12-11 13:50:00,218.91,219.02,218.47,218.7,4294.0,215.062,215.1701,214.6297,214.8557,4294.0
2024-12-11 13:55:00,218.63,218.71,218.5,218.56,3558.0,214.7869,214.8655,214.6592,214.7181,3558.0
2024-12-11 14:00:00,218.69,219.25,218.69,219.23,2255.0,214.8459,215.396,214.8459,215.3764,2255.0
2024-12-11 14:05:00,219.04,219.04,218.82,218.82,2030.0,215.1897,215.1897,214.9736,214.9736,2030.0
2024-12-11 14:10:00,218.83,219.01,218.53,218.97,8466.0,214.9834,215.1602,214.6887,215.1209,8466.0
2024-12-11 14:15:00,218.95,219.2,218.8,219.2,1901.0,215.1013,215.3469,214.9539,215.3469,1901.0
2024-12-11 14:20:00,219.16,219.54,219.08,219.54,4503.0,215.3076,215.6809,215.229,215.6809,4503.0
2024-12-11 14:25:00,219.6,220.14,219.44,219.76,32018.0,215.7399,216.2704,215.5827,215.897,32018.0
2024-12-11 14:30:00,219.55,219.76,219.38,219.51,2472.0,215.6907,215.897,215.5237,215.6514,2472.0
2024-12-11 14:35:00,219.66,220.1,219.66,220.0,5440.0,215.7988,216.2311,215.7988,216.1328,5440.0
2024-12-11 14:40:00,220.0,220.02,219.99,220.0,300.0,216.1328,216.1525,216.123,216.1328,300.0
2024-12-11 14:45:00,220.07,220.07,219.87,219.98,8397.0,216.2016,216.2016,216.0051,216.1132,8397.0
2024-12-11 14:50:00,219.94,220.2,219.93,220.19,2745.0,216.0739,216.3293,216.0641,216.3195,2745.0
2024-12-11 14:55:00,220.11,220.65,219.99,220.23,8993.0,216.2409,216.7714,216.123,216.3588,8993.0
2024-12-11 15:00:00,220.25,220.52,220.25,220.41,3845.0,216.3784,216.6437,216.3784,216.5356,3845.0
2024-12-11 15:05:00,220.46,220.47,220.09,220.15,6718.0,216.5847,216.5946,216.2212,216.2802,6718.0
2024-12-11 15:10:00,220.08,220.32,220.08,220.31,6553.0,216.2114,216.4472,216.2114,216.4374,6553.0
2024-12-11 15:15:00,220.3,220.36,220.17,220.28,2304.0,216.4276,216.4865,216.2998,216.4079,2304.0
2024-12-11 15:20:00,220.29,220.38,219.88,219.89,6795.0,216.4177,216.5061,216.0149,216.0248,6795.0
2024-12-11 15:25:00,219.87,220.09,219.69,219.7,5516.0,216.0051,216.2212,215.8283,215.8381,5516.0
2024-12-11 15:30:00,219.69,219.92,219.6,219.76,5210.0,215.8283,216.0542,215.7399,215.897,5210.0
2024-12-11 15:35:00,219.8,219.92,219.64,219.91,7042.0,215.9363,216.0542,215.7792,216.0444,7042.0
2024-12-11 15:40:00,219.81,219.92,219.47,219.48,6645.0,215.9462,216.0542,215.6121,215.622,6645.0
2024-12-11 15:45:00,219.49,220.24,219.37,220.1,20137.0,215.6318,216.3686,215.5139,216.2311,20137.0
2024-12-11 15:50:00,220.1,220.57,219.85,220.54,47217.0,216.2311,216.6928,215.9855,216.6633,47217.0
2024-12-11 15:55:00,220.51,221.27,220.36,221.09,103242.0,216.6339,217.3805,216.4865,217.2037,103242.0
2024-12-12 09:30:00,220.44,220.63,219.47,219.48,9568.0,216.5651,216.7518,215.6121,215.622,9568.0
2024-12-12 09:35:00,219.19,219.63,218.34,219.26,2932.0,215.3371,215.7693,214.502,215.4058,2932.0
2024-12-12 09:40:00,219.26,219.88,219.25,219.55,611.0,215.4058,216.0149,215.396,215.6907,611.0
2024-12-12 09:45:00,219.55,220.15,219.2,220.1,10361.0,215.6907,216.2802,215.3469,216.2311,10361.0
2024-12-12 09:50:00,219.5,220.04,219.2,220.04,3498.0,215.6416,216.1721,215.3469,216.1721,3498.0
2024-12-12 09:55:00,219.85,219.85,219.05,219.06,2566.0,215.9855,215.9855,215.1995,215.2093,2566.0
2024-12-12 10:00:00,219.04,219.21,218.67,218.89,2492.0,215.1897,215.3567,214.8262,215.0423,2492.0
2024-12-12 10:05:00,218.96,219.5,218.96,219.33,15163.0,215.1111,215.6416,215.1111,215.4746,15163.0
2024-12-12 10:10:00,219.06,220.13,218.82,220.03,6639.0,215.2093,216.2605,214.9736,216.1623,6639.0
2024-12-12 10:15:00,219.86,219.98,219.5,219.9,1800.0,215.9953,216.1132,215.6416,216.0346,1800.0
2024-12-12 10:20:00,219.95,220.58,219.94,220.32,3393.0,216.0837,216.7026,216.0739,216.4472,3393.0
2024-12-12 10:25:00,219.81,219.88,219.45,219.52,4395.0,215.9462,216.0149,215.5925,215.6613,4395.0
2024-12-12 10:30:00,219.32,219.56,219.16,219.47,2275.0,215.4648,215.7006,215.3076,215.6121,2275.0
2024-12-12 10:35:00,219.54,219.54,218.93,218.96,7290.0,215.6809,215.6809,215.0816,215.1111,7290.0
2024-12-12 10:40:00,219.38,219.45,218.33,218.34,2600.0,215.5237,215.5925,214.4922,214.502,2600.0
2024-12-12 10:45:00,218.63,218.7,218.51,218.7,3034.0,214.7869,214.8557,214.669,214.8557,3034.0
2024-12-12 10:50:00,218.93,219.05,218.69,219.05,600.0,215.0816,215.1995,214.8459,215.1995,600.0
2024-12-12 10:55:00,219.05,219.19,218.56,218.56,5877.0,215.1995,215.3371,214.7181,214.7181,5877.0
2024-12-12 11:00:00,218.67,218.67,218.0,218.0,7029.0,214.8262,214.8262,214.168,214.168,7029.0
2024-12-12 11:05:00,218.28,218.56,218.0,218.14,3978.0,214.4431,214.7181,214.168,214.3055,3978.0
2024-12-12 11:10:00,218.01,218.37,217.93,218.22,6208.0,214.1778,214.5315,214.0992,214.3841,6208.0
2024-12-12 11:15:00,218.39,218.71,218.25,218.46,4947.0,214.5511,214.8655,214.4136,214.6199,4947.0
2024-12-12 11:20:00,218.45,218.62,218.25,218.45,2540.0,214.6101,214.7771,214.4136,214.6101,2540.0
2024-12-12 11:25:00,218.49,219.1,218.4,218.84,6922.0,214.6494,215.2486,214.561,214.9932,6922.0
2024-12-12 11:30:00,218.99,219.05,218.67,218.77,1700.0,215.1406,215.1995,214.8262,214.9244,1700.0
2024-12-12 11:35:00,218.86,219.52,218.77,219.36,1988.0,215.0129,215.6613,214.9244,215.5041,1988.0
2024-12-12 11:40:00,219.36,219.55,219.07,219.43,6164.0,215.5041,215.6907,215.2192,215.5728,6164.0
2024-12-12 11:45:00,219.52,219.82,219.52,219.65,1100.0,215.6613,215.956,215.6613,215.789,1100.0
2024-12-12 11:50:00,219.77,219.77,219.2,219.32,2885.0,215.9069,215.9069,215.3469,215.4648,2885.0
2024-12-12 11:55:00,219.38,219.38,219.19,219.19,828.0,215.5237,215.5237,215.3371,215.3371,828.0
2024-12-12 12:00:00,219.19,219.4,219.11,219.12,1918.0,215.3371,215.5434,215.2585,215.2683,1918.0
2024-12-12 12:05:00,219.38,219.63,219.27,219.54,1220.0,215.5237,215.7693,215.4157,215.6809,1220.0
2024-12-12 12:10:00,219.76,220.03,219.64,220.03,1003.0,215.897,216.1623,215.7792,216.1623,1003.0
2024-12-12 12:15:00,220.27,220.5,219.93,220.23,7808.0,216.3981,216.624,216.0641,216.3588,7808.0
2024-12-12 12:20:00,220.04,220.09,219.89,220.09,1598.0,216.1721,216.2212,216.0248,216.2212,1598.0
2024-12-12 12:25:00,219.99,220.12,219.9,220.12,800.0,216.123,216.2507,216.0346,216.2507,800.0
2024-12-12 12:30:00,219.97,220.18,219.75,219.95,4862.0,216.1034,216.3097,215.8872,216.0837,4862.0
2024-12-12 12:35:00,219.89,220.05,219.75,219.93,3976.0,216.0248,216.1819,215.8872,216.0641,3976.0
2024-12-12 12:40:00,219.83,220.0,219.62,219.63,1400.0,215.9658,216.1328,215.7595,215.7693,1400.0
2024-12-12 12:45:00,219.87,219.87,219.4,219.43,1553.0,216.0051,216.0051,215.5434,215.5728,1553.0
2024-12-12 12:50:00,219.57,219.83,219.53,219.55,1675.0,215.7104,215.9658,215.6711,215.6907,1675.0
2024-12-12 12:55:00,219.54,220.2,219.4,220.2,2930.0,215.6809,216.3293,215.5434,216.3293,2930.0
2024-12-12 13:00:00,220.07,220.23,219.89,219.94,1700.0,216.2016,216.3588,216.0248,216.0739,1700.0
2024-12-12 13:05:00,220.02,220.87,219.99,220.87,1992.0,216.1525,216.9875,216.123,216.9875,1992.0
2024-12-12 13:10:00,220.75,221.0,220.74,221.0,1444.0,216.8696,217.1152,216.8598,217.1152,1444.0
2024-12-12 13:15:00,220.96,221.41,220.85,221.18,3307.0,217.076,217.518,216.9679,217.2921,3307.0
2024-12-12 13:20:00,221.43,221.43,220.99,221.22,2752.0,217.5377,217.5377,217.1054,217.3314,2752.0
2024-12-12 13:25:00,221.1,221.31,220.85,221.01,3555.0,217.2135,217.4198,216.9679,217.1251,3555.0
2024-12-12 13:30:00,220.87,221.05,220.84,221.0,4617.0,216.9875,217.1644,216.9581,217.1152,4617.0
2024-12-12 13:35:00,221.0,221.0,220.82,220.89,2991.0,217.1152,217.1152,216.9384,217.0072,2991.0
2024-12-12 13:40:00,220.89,220.9,220.5,220.67,5227.0,217.0072,217.017,216.624,216.791,5227.0
2024-12-12 13:45:00,220.8,220.8,220.56,220.63,2735.0,216.9188,216.9188,216.683,216.7518,2735.0
2024-12-12 13:50:00,220.63,220.76,220.46,220.66,1852.0,216.7518,216.8795,216.5847,216.7812,1852.0
2024-12-12 13:55:00,220.82,220.82,220.13,220.21,9571.0,216.9384,216.9384,216.2605,216.3391,9571.0
2024-12-12 14:00:00,220.22,220.38,220.09,220.28,7347.0,216.349,216.5061,216.2212,216.4079,7347.0
2024-12-12 14:05:00,220.29,220.48,220.03,220.15,4874.0,216.4177,216.6044,216.1623,216.2802,4874.0
2024-12-12 14:10:00,220.06,220.08,219.67,219.7,5530.0,216.1918,216.2114,215.8086,215.8381,5530.0
2024-12-12 14:15:00,219.59,219.76,219.53,219.67,3589.0,215.73,215.897,215.6711,215.8086,3589.0
2024-12-12 14:20:00,219.54,219.54,218.79,218.79,2961.0,215.6809,215.6809,214.9441,214.9441,2961.0
2024-12-12 14:25:00,218.93,219.0,218.75,218.85,1707.0,215.0816,215.1504,214.9048,215.003,1707.0
2024-12-12 14:30:00,218.86,219.05,218.65,218.71,2742.0,215.0129,215.1995,214.8066,214.8655,2742.0
2024-12-12 14:35:00,218.84,219.25,218.82,219.12,10898.0,214.9932,215.396,214.9736,215.2683,10898.0
2024-12-12 14:40:00,219.25,219.37,219.13,219.25,2067.0,215.396,215.5139,215.2781,215.396,2067.0
2024-12-12 14:45:00,219.37,219.52,219.07,219.09,3944.0,215.5139,215.6613,215.2192,215.2388,3944.0
2024-12-12 14:50:00,219.08,219.26,218.99,219.09,2907.0,215.229,215.4058,215.1406,215.2388,2907.0
2024-12-12 14:55:00,219.08,219.15,218.66,218.73,7389.0,215.229,215.2978,214.8164,214.8852,7389.0
2024-12-12 15:00:00,218.51,218.79,218.4,218.4,5380.0,214.669,214.9441,214.561,214.561,5380.0
2024-12-12 15:05:00,218.48,219.23,218.48,218.91,6039.0,214.6395,215.3764,214.6395,215.062,6039.0
2024-12-12 15:10:00,219.22,219.4,218.94,219.34,2400.0,215.3665,215.5434,215.0915,215.4844,2400.0
2024-12-12 15:15:00,219.36,219.65,219.19,219.48,4014.0,215.5041,215.789,215.3371,215.622,4014.0
2024-12-12 15:20:00,219.63,219.78,219.49,219.63,5501.0,215.7693,215.9167,215.6318,215.7693,5501.0
2024-12-12 15:25:00,219.65,219.91,219.62,219.75,5457.0,215.789,216.0444,215.7595,215.8872,5457.0
2024-12-12 15:30:00,219.7,220.22,219.69,219.94,6181.0,215.8381,216.349,215.8283,216.0739,6181.0
2024-12-12 15:35:00,220.03,220.26,219.89,220.18,4827.0,216.1623,216.3883,216.0248,216.3097,4827.0
2024-12-12 15:40:00,220.21,220.38,220.01,220.02,12815.0,216.3391,216.5061,216.1427,216.1525,12815.0
2024-12-12 15:45:00,220.0,220.31,219.96,220.02,10770.0,216.1328,216.4374,216.0935,216.1525,10770.0
2024-12-12 15:50:00,220.15,220.49,220.08,220.11,25589.0,216.2802,216.6142,216.2114,216.2409,25589.0
2024-12-12 15:55:00,220.11,220.11,218.83,218.88,92764.0,216.2409,216.2409,214.9834,215.0325,92764.0
2024-12-13 09:30:00,219.26,220.32,218.0,219.34,9853.0,216.4665,217.513,215.2226,216.5455,9853.0
2024-12-13 09:35:00,219.38,220.97,219.38,220.81,2393.0,216.585,218.1547,216.585,217.9968,2393.0
2024-12-13 09:40:00,221.0,221.38,220.18,220.72,6154.0,218.1844,218.5595,217.3748,217.9079,6154.0
2024-12-13 09:45:00,221.11,221.44,220.26,221.0,9097.0,218.2929,218.6187,217.4538,218.1844,9097.0
2024-12-13 09:50:00,220.64,221.14,220.13,220.13,3527.0,217.8289,218.3226,217.3254,217.3254,3527.0
2024-12-13 09:55:00,220.13,220.91,219.98,220.5,3418.0,217.3254,218.0955,217.1773,217.6907,3418.0
2024-12-13 10:00:00,220.51,221.11,220.33,221.06,13810.0,217.7006,218.2929,217.5229,218.2436,13810.0
2024-12-13 10:05:00,220.89,221.58,220.77,221.04,4099.0,218.0758,218.757,217.9573,218.2238,4099.0
2024-12-13 10:10:00,220.84,221.4,220.74,221.36,3718.0,218.0264,218.5793,217.9277,218.5398,3718.0
2024-12-13 10:15:00,221.18,221.45,221.08,221.25,4925.0,218.3621,218.6286,218.2633,218.4312,4925.0
2024-12-13 10:20:00,221.42,221.42,220.94,221.09,5559.0,218.599,218.599,218.1251,218.2732,5559.0
2024-12-13 10:25:00,221.2,221.28,220.62,221.28,8993.0,218.3818,218.4608,217.8092,218.4608,8993.0
2024-12-13 10:30:00,221.41,221.77,221.22,221.34,4126.0,218.5891,218.9445,218.4015,218.52,4126.0
2024-12-13 10:35:00,221.45,221.68,220.84,220.84,14552.0,218.6286,218.8557,218.0264,218.0264,14552.0
2024-12-13 10:40:00,220.55,220.69,219.92,220.05,5645.0,217.7401,217.8783,217.1181,217.2465,5645.0
2024-12-13 10:45:00,220.16,220.63,220.16,220.55,2567.0,217.3551,217.8191,217.3551,217.7401,2567.0
2024-12-13 10:50:00,220.43,220.73,219.8,219.81,4692.0,217.6216,217.9178,216.9996,217.0095,4692.0
2024-12-13 10:55:00,219.8,220.19,219.55,220.03,2505.0,216.9996,217.3847,216.7528,217.2267,2505.0
2024-12-13 11:00:00,219.83,220.08,219.0,219.49,14205.0,217.0293,217.2761,216.2098,216.6936,14205.0
2024-12-13 11:05:00,219.59,219.82,219.54,219.8,5489.0,216.7923,217.0194,216.743,216.9996,5489.0
2024-12-13 11:10:00,219.69,219.87,219.03,219.45,17799.0,216.891,217.0687,216.2394,216.6541,17799.0
2024-12-13 11:15:00,219.47,220.34,219.47,219.76,8409.0,216.6738,217.5328,216.6738,216.9601,8409.0
2024-12-13 11:20:00,219.79,220.12,219.72,220.12,1505.0,216.9898,217.3156,216.9207,217.3156,1505.0
2024-12-13 11:25:00,220.18,220.61,220.01,220.61,3130.0,217.3748,217.7993,217.207,217.7993,3130.0
2024-12-13 11:30:00,220.49,220.63,220.39,220.5,4366.0,217.6808,217.8191,217.5821,217.6907,4366.0
2024-12-13 11:35:00,220.7,220.96,220.6,220.75,4012.0,217.8882,218.1449,217.7894,217.9375,4012.0
2024-12-13 11:40:00,220.78,221.08,220.57,221.08,4341.0,217.9672,218.2633,217.7598,218.2633,4341.0
2024-12-13 11:45:00,220.92,220.92,220.06,220.17,5261.0,218.1054,218.1054,217.2563,217.3649,5261.0
2024-12-13 11:50:00,220.17,220.41,220.13,220.27,2728.0,217.3649,217.6019,217.3254,217.4637,2728.0
2024-12-13 11:55:00,220.3,220.76,220.29,220.68,6062.0,217.4933,217.9474,217.4834,217.8684,6062.0
2024-12-13 12:00:00,220.68,220.68,220.23,220.24,5465.0,217.8684,217.8684,217.4242,217.434,5465.0
2024-12-13 12:05:00,220.34,220.69,220.3,220.5,3251.0,217.5328,217.8783,217.4933,217.6907,3251.0
2024-12-13 12:10:00,220.5,220.83,220.19,220.36,4797.0,217.6907,218.0165,217.3847,217.5525,4797.0
2024-12-13 12:15:00,220.32,220.5,220.07,220.21,4760.0,217.513,217.6907,217.2662,217.4044,4760.0
2024-12-13 12:20:00,220.19,220.25,219.37,219.5,3023.0,217.3847,217.4439,216.5751,216.7035,3023.0
2024-12-13 12:25:00,219.65,219.98,219.57,219.95,3243.0,216.8515,217.1773,216.7726,217.1477,3243.0
2024-12-13 12:30:00,219.93,220.04,219.9,220.01,1736.0,217.128,217.2366,217.0984,217.207,1736.0
2024-12-13 12:35:00,220.03,220.04,219.5,219.57,5024.0,217.2267,217.2366,216.7035,216.7726,5024.0
2024-12-13 12:40:00,219.51,220.04,219.48,219.87,17589.0,216.7133,217.2366,216.6837,217.0687,17589.0
2024-12-13 12:45:00,219.87,219.87,219.5,219.79,7572.0,217.0687,217.0687,216.7035,216.9898,7572.0
2024-12-13 12:50:00,219.85,220.49,219.85,220.42,5423.0,217.049,217.6808,217.049,217.6117,5423.0
2024-12-13 12:55:00,220.47,220.47,220.13,220.2,3459.0,217.6611,217.6611,217.3254,217.3945,3459.0
2024-12-13 13:00:00,220.34,220.57,220.19,220.34,4776.0,217.5328,217.7598,217.3847,217.5328,4776.0
2024-12-13 13:05:00,220.22,220.43,220.13,220.36,5184.0,217.4143,217.6216,217.3254,217.5525,5184.0
2024-12-13 13:10:00,220.47,220.99,220.47,220.94,14290.0,217.6611,218.1745,217.6611,218.1251,14290.0
2024-12-13 13:15:00,221.09,221.09,220.41,220.55,4305.0,218.2732,218.2732,217.6019,217.7401,4305.0
2024-12-13 13:20:00,220.55,220.66,220.23,220.44,2603.0,217.7401,217.8487,217.4242,217.6315,2603.0
2024-12-13 13:25:00,220.44,220.67,220.33,220.33,4924.0,217.6315,217.8586,217.5229,217.5229,4924.0
2024-12-13 13:30:00,220.39,220.53,220.39,220.5,3260.0,217.5821,217.7203,217.5821,217.6907,3260.0
2024-12-13 13:35:00,220.44,220.61,220.43,220.61,3250.0,217.6315,217.7993,217.6216,217.7993,3250.0
2024-12-13 13:40:00,220.61,220.8,220.44,220.45,5263.0,217.7993,217.9869,217.6315,217.6414,5263.0
2024-12-13 13:45:00,220.53,220.94,220.53,220.84,4474.0,217.7203,218.1251,217.7203,218.0264,4474.0
2024-12-13 13:50:00,220.84,220.84,220.69,220.8,3296.0,218.0264,218.0264,217.8783,217.9869,3296.0
2024-12-13 13:55:00,220.8,221.01,220.79,220.85,8218.0,217.9869,218.1942,217.977,218.0363,8218.0
2024-12-13 14:00:00,221.11,221.11,220.83,220.84,3164.0,218.2929,218.2929,218.0165,218.0264,3164.0
2024-12-13 14:05:00,220.81,220.94,220.75,220.94,3401.0,217.9968,218.1251,217.9375,218.1251,3401.0
2024-12-13 14:10:00,220.87,221.03,220.75,221.0,4543.0,218.056,218.214,217.9375,218.1844,4543.0
2024-12-13 14:15:00,221.09,221.34,220.96,221.34,7569.0,218.2732,218.52,218.1449,218.52,7569.0
2024-12-13 14:20:00,221.23,221.42,221.22,221.33,3992.0,218.4114,218.599,218.4015,218.5101,3992.0
2024-12-13 14:25:00,221.44,221.44,221.19,221.39,4287.0,218.6187,218.6187,218.3719,218.5694,4287.0
2024-12-13 14:30:00,221.39,221.42,221.23,221.42,3700.0,218.5694,218.599,218.4114,218.599,3700.0
2024-12-13 14:35:00,221.45,221.6,221.4,221.56,4300.0,218.6286,218.7767,218.5793,218.7372,4300.0
2024-12-13 14:40:00,221.6,221.78,221.42,221.47,6546.0,218.7767,218.9544,218.599,218.6484,6546.0
2024-12-13 14:45:00,221.37,221.5,221.14,221.36,3320.0,218.5496,218.678,218.3226,218.5398,3320.0
2024-12-13 14:50:00,221.47,221.8,221.47,221.8,4747.0,218.6484,218.9742,218.6484,218.9742,4747.0
2024-12-13 14:55:00,221.89,222.22,221.83,222.01,4794.0,219.063,219.3888,219.0038,219.1815,4794.0
2024-12-13 15:00:00,222.13,222.13,221.38,221.39,6763.0,219.3,219.3,218.5595,218.5694,6763.0
2024-12-13 15:05:00,221.46,222.14,221.46,222.05,13353.0,218.6385,219.3098,218.6385,219.221,13353.0
2024-12-13 15:10:00,222.1,222.4,222.01,222.4,7586.0,219.2703,219.5665,219.1815,219.5665,7586.0
2024-12-13 15:15:00,222.38,222.41,222.24,222.36,4115.0,219.5468,219.5764,219.4086,219.527,4115.0
2024-12-13 15:20:00,222.39,222.74,222.21,222.54,8572.0,219.5566,219.9022,219.3789,219.7047,8572.0
2024-12-13 15:25:00,222.54,222.88,222.46,222.47,7691.0,219.7047,220.0404,219.6257,219.6356,7691.0
2024-12-13 15:30:00,222.42,222.45,221.92,222.22,6188.0,219.5863,219.6159,219.0926,219.3888,6188.0
2024-12-13 15:35:00,222.25,222.42,222.02,222.41,6648.0,219.4184,219.5863,219.1914,219.5764,6648.0
2024-12-13 15:40:00,222.32,222.66,222.32,222.66,7624.0,219.4875,219.8232,219.4875,219.8232,7624.0
2024-12-13 15:45:00,222.56,222.75,222.48,222.7,11182.0,219.7245,219.9121,219.6455,219.8627,11182.0
2024-12-13 15:50:00,222.77,222.98,222.6,222.9,25276.0,219.9318,220.1391,219.764,220.0601,25276.0
2024-12-13 15:55:00,222.82,223.55,222.53,223.21,89903.0,219.9812,220.7019,219.6949,220.3662,89903.0
2024-12-16 09:30:00,223.41,223.99,221.81,221.81,17966.0,220.5636,221.1363,218.984,218.984,17966.0
2024-12-16 09:35:00,221.93,222.79,221.92,222.79,1074.0,219.1025,219.9515,219.0926,219.9515,1074.0
2024-12-16 09:40:00,222.3,224.85,222.3,224.34,5388.0,219.4678,221.9853,219.4678,221.4818,5388.0
2024-12-16 09:45:00,223.95,225.78,223.94,225.78,4313.0,221.0968,222.9035,221.0869,222.9035,4313.0
2024-12-16 09:50:00,225.77,225.96,225.02,225.7,3964.0,222.8936,223.0812,222.1531,222.8245,3964.0
2024-12-16 09:55:00,225.93,226.22,225.01,225.43,2737.0,223.0515,223.3378,222.1433,222.5579,2737.0
2024-12-16 10:00:00,225.62,225.71,225.62,225.7,700.0,222.7455,222.8343,222.7455,222.8245,700.0
2024-12-16 10:05:00,225.98,226.02,224.73,224.73,6836.0,223.1009,223.1404,221.8668,221.8668,6836.0
2024-12-16 10:10:00,225.09,225.18,224.71,224.9,3465.0,222.2222,222.3111,221.8471,222.0347,3465.0
2024-12-16 10:15:00,225.19,225.42,225.0,225.14,5136.0,222.321,222.548,222.1334,222.2716,5136.0
2024-12-16 10:20:00,225.25,225.36,224.92,224.94,6995.0,222.3802,222.4888,222.0544,222.0742,6995.0
2024-12-16 10:25:00,225.06,225.83,224.74,225.21,9710.0,222.1926,222.9528,221.8767,222.3407,9710.0
2024-12-16 10:30:00,225.24,226.44,225.24,226.44,3993.0,222.3703,223.555,222.3703,223.555,3993.0
2024-12-16 10:35:00,226.44,226.56,226.27,226.42,1901.0,223.555,223.6735,223.3872,223.5353,1901.0
2024-12-16 10:40:00,226.24,226.51,225.97,226.31,4091.0,223.3576,223.6242,223.091,223.4267,4091.0
2024-12-16 10:45:00,226.31,226.42,226.29,226.3,1432.0,223.4267,223.5353,223.407,223.4168,1432.0
2024-12-16 10:50:00,226.31,226.46,225.95,225.95,2400.0,223.4267,223.5748,223.0713,223.0713,2400.0
2024-12-16 10:55:00,225.95,226.53,225.29,226.18,5573.0,223.0713,223.6439,222.4197,223.2984,5573.0
2024-12-16 11:00:00,226.24,226.4,225.88,226.12,2890.0,223.3576,223.5156,223.0022,223.2391,2890.0
2024-12-16 11:05:00,226.39,226.59,226.31,226.44,10026.0,223.5057,223.7031,223.4267,223.555,10026.0
2024-12-16 11:10:00,226.39,226.5,226.31,226.41,3075.0,223.5057,223.6143,223.4267,223.5254,3075.0
2024-12-16 11:15:00,226.4,226.4,225.97,226.03,8150.0,223.5156,223.5156,223.091,223.1503,8150.0
2024-12-16 11:20:00,226.09,226.13,225.0,225.0,10609.0,223.2095,223.249,222.1334,222.1334,10609.0
2024-12-16 11:25:00,225.21,225.33,224.83,225.14,5699.0,222.3407,222.4592,221.9656,222.2716,5699.0
2024-12-16 11:30:00,225.16,225.29,224.71,225.15,3982.0,222.2913,222.4197,221.8471,222.2815,3982.0
2024-12-16 11:35:00,225.29,225.67,225.18,225.53,6192.0,222.4197,222.7949,222.3111,222.6566,6192.0
2024-12-16 11:40:00,225.54,225.83,225.53,225.71,5419.0,222.6665,222.9528,222.6566,222.8343,5419.0
2024-12-16 11:45:00,225.84,225.85,225.62,225.62,1650.0,222.9627,222.9726,222.7455,222.7455,1650.0
2024-12-16 11:50:00,225.92,226.1,225.83,226.0,4510.0,223.0417,223.2194,222.9528,223.1206,4510.0
2024-12-16 11:55:00,226.1,226.16,225.96,226.09,1953.0,223.2194,223.2786,223.0812,223.2095,1953.0
2024-12-16 12:00:00,226.0,226.19,225.94,225.95,2149.0,223.1206,223.3082,223.0614,223.0713,2149.0
2024-12-16 12:05:00,225.86,226.21,225.86,226.02,3913.0,222.9824,223.328,222.9824,223.1404,3913.0
2024-12-16 12:10:00,226.2,227.5,226.16,227.16,27278.0,223.3181,224.6015,223.2786,224.2659,27278.0
2024-12-16 12:15:00,227.15,227.66,227.15,227.55,5610.0,224.256,224.7595,224.256,224.6509,5610.0
2024-12-16 12:20:00,227.55,227.61,227.07,227.08,4027.0,224.6509,224.7101,224.177,224.1869,4027.0
2024-12-16 12:25:00,227.05,227.32,227.05,227.24,1712.0,224.1573,224.4238,224.1573,224.3448,1712.0
2024-12-16 12:30:00,227.23,227.6,227.22,227.59,2191.0,224.335,224.7003,224.3251,224.6904,2191.0
2024-12-16 12:35:00,227.51,227.6,227.4,227.43,2767.0,224.6114,224.7003,224.5028,224.5324,2767.0
2024-12-16 12:40:00,227.47,227.47,227.25,227.37,1470.0,224.5719,224.5719,224.3547,224.4732,1470.0
2024-12-16 12:45:00,227.36,227.48,227.35,227.36,1800.0,224.4633,224.5818,224.4534,224.4633,1800.0
2024-12-16 12:50:00,227.45,227.54,227.19,227.32,7596.0,224.5522,224.641,224.2955,224.4238,7596.0
2024-12-16 12:55:00,227.36,227.82,227.35,227.79,17049.0,224.4633,224.9175,224.4534,224.8878,17049.0
2024-12-16 13:00:00,227.8,227.8,227.24,227.4,3325.0,224.8977,224.8977,224.3448,224.5028,3325.0
2024-12-16 13:05:00,227.44,227.44,226.94,227.12,6050.0,224.5423,224.5423,224.0487,224.2264,6050.0
2024-12-16 13:10:00,226.98,227.1,226.58,226.58,5811.0,224.0882,224.2066,223.6933,223.6933,5811.0
2024-12-16 13:15:00,226.5,226.7,226.5,226.51,800.0,223.6143,223.8117,223.6143,223.6242,800.0
2024-12-16 13:20:00,226.57,226.91,226.57,226.85,4979.0,223.6834,224.0191,223.6834,223.9598,4979.0
2024-12-16 13:25:00,226.86,226.97,226.76,226.9,2821.0,223.9697,224.0783,223.871,224.0092,2821.0
2024-12-16 13:30:00,226.87,226.96,226.61,226.74,3750.0,223.9796,224.0684,223.7229,223.8512,3750.0
2024-12-16 13:35:00,226.71,226.83,226.56,226.72,6191.0,223.8216,223.9401,223.6735,223.8315,6191.0
2024-12-16 13:40:00,226.69,226.77,226.54,226.7,9973.0,223.8019,223.8808,223.6538,223.8117,9973.0
2024-12-16 13:45:00,226.58,226.66,226.5,226.5,600.0,223.6933,223.7722,223.6143,223.6143,600.0
2024-12-16 13:50:00,226.5,226.61,226.29,226.55,7543.0,223.6143,223.7229,223.407,223.6636,7543.0
2024-12-16 13:55:00,226.42,226.42,226.34,226.37,900.0,223.5353,223.5353,223.4563,223.4859,900.0
2024-12-16 14:00:00,226.34,226.65,226.17,226.58,20326.0,223.4563,223.7624,223.2885,223.6933,20326.0
2024-12-16 14:05:00,226.58,226.85,226.58,226.85,2242.0,223.6933,223.9598,223.6933,223.9598,2242.0
2024-12-16 14:10:00,226.87,226.87,226.65,226.7,2618.0,223.9796,223.9796,223.7624,223.8117,2618.0
2024-12-16 14:15:00,226.82,226.99,226.81,226.91,4766.0,223.9302,224.098,223.9203,224.0191,4766.0
2024-12-16 14:20:00,226.91,227.0,226.33,226.48,4612.0,224.0191,224.1079,223.4464,223.5945,4612.0
2024-12-16 14:25:00,226.33,226.43,226.11,226.11,1120.0,223.4464,223.5452,223.2292,223.2292,1120.0
2024-12-16 14:30:00,225.88,225.93,225.19,225.4,1931.0,223.0022,223.0515,222.321,222.5283,1931.0
2024-12-16 14:35:00,225.39,225.64,225.28,225.28,1331.0,222.5184,222.7652,222.4098,222.4098,1331.0
2024-12-16 14:40:00,225.28,225.43,225.26,225.28,1426.0,222.4098,222.5579,222.3901,222.4098,1426.0
2024-12-16 14:45:00,225.33,225.37,225.19,225.37,922.0,222.4592,222.4987,222.321,222.4987,922.0
2024-12-16 14:50:00,225.26,225.82,225.2,225.82,4723.0,222.3901,222.9429,222.3308,222.9429,4723.0
2024-12-16 14:55:00,225.81,225.94,225.74,225.81,3313.0,222.9331,223.0614,222.864,222.9331,3313.0
2024-12-16 15:00:00,225.81,226.08,225.79,226.08,2825.0,222.9331,223.1996,222.9133,223.1996,2825.0
2024-12-16 15:05:00,225.99,225.99,225.88,225.93,400.0,223.1108,223.1108,223.0022,223.0515,400.0
2024-12-16 15:10:00,225.81,225.98,225.8,225.86,1532.0,222.9331,223.1009,222.9232,222.9824,1532.0
2024-12-16 15:15:00,225.87,226.06,225.74,225.97,4023.0,222.9923,223.1799,222.864,223.091,4023.0
2024-12-16 15:20:00,225.88,225.89,225.72,225.86,2447.0,223.0022,223.012,222.8442,222.9824,2447.0
2024-12-16 15:25:00,225.87,225.95,225.73,225.81,2736.0,222.9923,223.0713,222.8541,222.9331,2736.0
2024-12-16 15:30:00,225.66,225.76,225.52,225.59,2012.0,222.785,222.8837,222.6468,222.7159,2012.0
2024-12-16 15:35:00,225.56,225.63,225.15,225.29,2805.0,222.6863,222.7554,222.2815,222.4197,2805.0
2024-12-16 15:40:00,225.17,225.99,225.14,225.87,13237.0,222.3012,223.1108,222.2716,222.9923,13237.0
2024-12-16 15:45:00,225.87,225.87,225.47,225.56,4121.0,222.9923,222.9923,222.5974,222.6863,4121.0
2024-12-16 15:50:00,225.42,225.61,225.38,225.47,18964.0,222.548,222.7356,222.5085,222.5974,18964.0
2024-12-16 15:55:00,225.39,225.4,224.46,224.5,105817.0,222.5184,222.5283,221.6003,221.6398,105817.0
2024-12-17 09:30:00,223.59,225.0,223.2,224.56,14328.0,220.7414,222.1334,220.3563,221.699,14328.0
2024-12-17 09:35:00,224.56,224.69,223.84,224.4,2500.0,221.699,221.8273,220.9882,221.541,2500.0
2024-12-17 09:40:00,224.4,224.52,223.65,223.66,6250.0,221.541,221.6595,220.8006,220.8105,6250.0
2024-12-17 09:45:00,224.11,224.11,222.9,223.06,7226.0,221.2547,221.2547,220.0601,220.2181,7226.0
2024-12-17 09:50:00,223.3,223.3,221.75,222.98,3910.0,220.455,220.455,218.9248,220.1391,3910.0
2024-12-17 09:55:00,223.1,223.22,222.69,222.74,4213.0,220.2576,220.3761,219.8528,219.9022,4213.0
2024-12-17 10:00:00,222.71,223.16,222.49,222.49,9220.0,219.8726,220.3168,219.6554,219.6554,9220.0
2024-12-17 10:05:00,222.81,222.81,222.46,222.65,2223.0,219.9713,219.9713,219.6257,219.8133,2223.0
2024-12-17 10:10:00,222.65,222.95,222.4,222.92,20693.0,219.8133,220.1095,219.5665,220.0799,20693.0
2024-12-17 10:15:00,222.93,223.12,222.58,222.72,1953.0,220.0898,220.2773,219.7442,219.8824,1953.0
2024-12-17 10:20:00,222.7,222.94,222.47,222.91,2441.0,219.8627,220.0996,219.6356,220.07,2441.0
2024-12-17 10:25:00,222.73,222.73,222.4,222.72,6491.0,219.8923,219.8923,219.5665,219.8824,6491.0
2024-12-17 10:30:00,222.62,222.68,222.24,222.5,24076.0,219.7837,219.8429,219.4086,219.6652,24076.0
2024-12-17 10:35:00,222.44,222.44,221.95,221.95,18063.0,219.606,219.606,219.1222,219.1222,18063.0
2024-12-17 10:40:00,222.09,223.14,222.05,222.37,39641.0,219.2605,220.2971,219.221,219.5369,39641.0
2024-12-17 10:45:00,222.51,222.76,221.44,221.5,1903.0,219.6751,219.9219,218.6187,218.678,1903.0
2024-12-17 10:50:00,221.82,222.33,221.82,222.33,1778.0,218.9939,219.4974,218.9939,219.4974,1778.0
2024-12-17 10:55:00,222.21,222.71,222.13,222.71,6067.0,219.3789,219.8726,219.3,219.8726,6067.0
2024-12-17 11:00:00,222.93,223.15,222.86,222.94,2498.0,220.0898,220.307,220.0207,220.0996,2498.0
2024-12-17 11:05:00,223.04,223.41,223.04,223.35,2036.0,220.1984,220.5636,220.1984,220.5044,2036.0
2024-12-17 11:10:00,223.38,223.38,223.13,223.14,4588.0,220.534,220.534,220.2872,220.2971,4588.0
2024-12-17 11:15:00,223.01,223.13,222.85,222.86,965.0,220.1687,220.2872,220.0108,220.0207,965.0
2024-12-17 11:20:00,222.81,223.0,222.65,222.81,1963.0,219.9713,220.1589,219.8133,219.9713,1963.0
2024-12-17 11:25:00,223.01,223.34,223.01,223.21,2953.0,220.1687,220.4945,220.1687,220.3662,2953.0
2024-12-17 11:30:00,223.31,224.41,223.07,224.41,11235.0,220.4649,221.5509,220.228,221.5509,11235.0
2024-12-17 11:35:00,224.28,224.5,224.08,224.5,4669.0,221.4226,221.6398,221.2251,221.6398,4669.0
2024-12-17 11:40:00,224.73,224.74,224.55,224.55,1113.0,221.8668,221.8767,221.6891,221.6891,1113.0
2024-12-17 11:45:00,224.55,225.0,224.44,225.0,6678.0,221.6891,222.1334,221.5805,222.1334,6678.0
2024-12-17 11:50:00,225.11,225.51,225.08,225.35,2188.0,222.242,222.6369,222.2124,222.4789,2188.0
2024-12-17 11:55:00,225.12,226.0,225.12,226.0,3685.0,222.2519,223.1206,222.2519,223.1206,3685.0
2024-12-17 12:00:00,225.98,225.98,225.46,225.5,3190.0,223.1009,223.1009,222.5875,222.627,3190.0
2024-12-17 12:05:00,225.39,225.95,225.39,225.63,5761.0,222.5184,223.0713,222.5184,222.7554,5761.0
2024-12-17 12:10:00,225.73,226.08,225.25,226.06,4010.0,222.8541,223.1996,222.3802,223.1799,4010.0
2024-12-17 12:15:00,226.16,226.38,226.14,226.23,2687.0,223.2786,223.4958,223.2589,223.3477,2687.0
2024-12-17 12:20:00,226.24,226.46,226.23,226.35,3310.0,223.3576,223.5748,223.3477,223.4662,3310.0
2024-12-17 12:25:00,226.24,226.34,225.86,225.86,942.0,223.3576,223.4563,222.9824,222.9824,942.0
2024-12-17 12:30:00,225.89,226.08,225.64,225.64,4361.0,223.012,223.1996,222.7652,222.7652,4361.0
2024-12-17 12:35:00,225.69,225.69,225.45,225.67,1042.0,222.8146,222.8146,222.5777,222.7949,1042.0
2024-12-17 12:40:00,225.65,225.87,225.64,225.65,1777.0,222.7751,222.9923,222.7652,222.7751,1777.0
2024-12-17 12:45:00,225.79,225.79,225.76,225.77,400.0,222.9133,222.9133,222.8837,222.8936,400.0
2024-12-17 12:50:00,225.9,225.96,225.65,225.71,2559.0,223.0219,223.0812,222.7751,222.8343,2559.0
2024-12-17 12:55:00,225.77,226.14,225.63,226.14,5570.0,222.8936,223.2589,222.7554,223.2589,5570.0
2024-12-17 13:00:00,226.19,226.19,225.9,226.13,801.0,223.3082,223.3082,223.0219,223.249,801.0
2024-12-17 13:05:00,226.2,226.32,225.91,225.91,3543.0,223.3181,223.4366,223.0318,223.0318,3543.0
2024-12-17 13:10:00,226.09,226.1,225.9,225.91,1243.0,223.2095,223.2194,223.0219,223.0318,1243.0
2024-12-17 13:15:00,225.91,226.12,225.91,225.96,1820.0,223.0318,223.2391,223.0318,223.0812,1820.0
2024-12-17 13:20:00,225.89,226.22,225.89,226.2,2847.0,223.012,223.3378,223.012,223.3181,2847.0
2024-12-17 13:25:00,226.21,226.26,226.15,226.15,1228.0,223.328,223.3773,223.2687,223.2687,1228.0
2024-12-17 13:30:00,226.12,226.12,225.69,225.86,2159.0,223.2391,223.2391,222.8146,222.9824,2159.0
2024-12-17 13:35:00,225.7,226.03,225.58,225.94,3004.0,222.8245,223.1503,222.706,223.0614,3004.0
2024-12-17 13:40:00,225.94,226.04,225.9,225.9,815.0,223.0614,223.1601,223.0219,223.0219,815.0
2024-12-17 13:45:00,226.11,226.11,226.02,226.02,1379.0,223.2292,223.2292,223.1404,223.1404,1379.0
2024-12-17 13:50:00,226.06,226.36,226.06,226.26,2950.0,223.1799,223.4761,223.1799,223.3773,2950.0
2024-12-17 13:55:00,226.26,226.61,226.26,226.44,4010.0,223.3773,223.7229,223.3773,223.555,4010.0
2024-12-17 14:00:00,226.46,226.46,226.09,226.18,2204.0,223.5748,223.5748,223.2095,223.2984,2204.0
2024-12-17 14:05:00,226.09,226.38,226.09,226.22,1807.0,223.2095,223.4958,223.2095,223.3378,1807.0
2024-12-17 14:10:00,226.22,226.22,225.39,225.96,6572.0,223.3378,223.3378,222.5184,223.0812,6572.0
2024-12-17 14:15:00,225.96,225.99,225.93,225.93,1119.0,223.0812,223.1108,223.0515,223.0515,1119.0
2024-12-17 14:20:00,225.99,225.99,225.2,225.53,28628.0,223.1108,223.1108,222.3308,222.6566,28628.0
2024-12-17 14:25:00,225.62,225.94,225.62,225.89,1780.0,222.7455,223.0614,222.7455,223.012,1780.0
2024-12-17 14:30:00,225.75,225.76,225.61,225.7,2224.0,222.8738,222.8837,222.7356,222.8245,2224.0
2024-12-17 14:35:00,225.51,225.61,225.36,225.43,3971.0,222.6369,222.7356,222.4888,222.5579,3971.0
2024-12-17 14:40:00,225.43,225.54,225.24,225.49,4863.0,222.5579,222.6665,222.3703,222.6171,4863.0
2024-12-17 14:45:00,225.57,225.57,225.09,225.1,2328.0,222.6961,222.6961,222.2222,222.2321,2328.0
2024-12-17 14:50:00,225.13,225.58,225.13,225.58,4390.0,222.2617,222.706,222.2617,222.706,4390.0
2024-12-17 14:55:00,225.56,225.66,225.45,225.56,2546.0,222.6863,222.785,222.5777,222.6863,2546.0
2024-12-17 15:00:00,225.47,225.73,225.47,225.64,5929.0,222.5974,222.8541,222.5974,222.7652,5929.0
2024-12-17 15:05:00,225.7,225.7,225.26,225.27,3419.0,222.8245,222.8245,222.3901,222.3999,3419.0
2024-12-17 15:10:00,225.23,225.31,224.76,224.76,1420.0,222.3605,222.4394,221.8964,221.8964,1420.0
2024-12-17 15:15:00,224.8,225.32,224.75,225.29,8663.0,221.9359,222.4493,221.8866,222.4197,8663.0
2024-12-17 15:20:00,225.15,225.27,224.99,225.15,14967.0,222.2815,222.3999,222.1235,222.2815,14967.0
2024-12-17 15:25:00,225.09,225.29,225.05,225.26,4159.0,222.2222,222.4197,222.1828,222.3901,4159.0
2024-12-17 15:30:00,225.26,225.49,225.01,225.23,12720.0,222.3901,222.6171,222.1433,222.3605,12720.0
2024-12-17 15:35:00,225.18,225.29,225.0,225.09,4634.0,222.3111,222.4197,222.1334,222.2222,4634.0
2024-12-17 15:40:00,225.09,225.26,224.95,225.19,9187.0,222.2222,222.3901,222.084,222.321,9187.0
2024-12-17 15:45:00,225.2,225.59,225.19,225.39,14961.0,222.3308,222.7159,222.321,222.5184,14961.0
2024-12-17 15:50:00,225.34,226.32,225.25,225.65,27475.0,222.4691,223.4366,222.3802,222.7751,27475.0
2024-12-17 15:55:00,225.68,226.19,225.12,225.97,103365.0,222.8047,223.3082,222.2519,223.091,103365.0
2024-12-18 09:30:00,225.02,225.19,225.02,225.19,7253.0,222.1531,222.321,222.1531,222.321,7253.0
2024-12-18 09:35:00,225.25,226.13,224.47,225.02,2795.0,222.3802,223.249,221.6101,222.1531,2795.0
2024-12-18 09:40:00,224.74,225.26,224.74,224.82,2311.0,221.8767,222.3901,221.8767,221.9557,2311.0
2024-12-18 09:45:00,224.77,225.66,224.69,225.65,1799.0,221.9063,222.785,221.8273,222.7751,1799.0
2024-12-18 09:50:00,225.32,225.32,224.52,224.64,3210.0,222.4493,222.4493,221.6595,221.778,3210.0
2024-12-18 09:55:00,224.89,224.94,224.51,224.56,1944.0,222.0248,222.0742,221.6496,221.699,1944.0
2024-12-18 10:00:00,224.41,224.41,223.2,223.2,3511.0,221.5509,221.5509,220.3563,220.3563,3511.0
2024-12-18 10:05:00,223.52,223.56,223.06,223.18,2242.0,220.6722,220.7117,220.2181,220.3366,2242.0
2024-12-18 10:10:00,223.03,223.74,222.99,223.04,9810.0,220.1885,220.8894,220.149,220.1984,9810.0
2024-12-18 10:15:00,222.66,222.88,222.33,222.62,4731.0,219.8232,220.0404,219.4974,219.7837,4731.0
2024-12-18 10:20:00,222.66,223.12,222.62,223.01,5309.0,219.8232,220.2773,219.7837,220.1687,5309.0
2024-12-18 10:25:00,223.02,223.28,222.79,222.91,4656.0,220.1786,220.4353,219.9515,220.07,4656.0
2024-12-18 10:30:00,222.84,223.77,222.79,223.57,2475.0,220.0009,220.9191,219.9515,220.7216,2475.0
2024-12-18 10:35:00,223.71,224.0,223.67,223.72,6247.0,220.8598,221.1461,220.8203,220.8697,6247.0
2024-12-18 10:40:00,223.72,223.79,223.39,223.54,2896.0,220.8697,220.9388,220.5439,220.692,2896.0
2024-12-18 10:45:00,223.74,223.75,223.67,223.68,900.0,220.8894,220.8993,220.8203,220.8302,900.0
2024-12-18 10:50:00,223.66,223.74,223.42,223.62,2626.0,220.8105,220.8894,220.5735,220.771,2626.0
2024-12-18 10:55:00,223.6,223.69,223.46,223.69,1851.0,220.7512,220.8401,220.613,220.8401,1851.0
2024-12-18 11:00:00,223.65,223.79,223.57,223.62,2400.0,220.8006,220.9388,220.7216,220.771,2400.0
2024-12-18 11:05:00,223.46,223.52,222.93,222.98,4994.0,220.613,220.6722,220.0898,220.1391,4994.0
2024-12-18 11:10:00,223.02,223.02,222.35,222.35,10347.0,220.1786,220.1786,219.5172,219.5172,10347.0
2024-12-18 11:15:00,222.25,222.25,221.39,221.79,1959.0,219.4184,219.4184,218.5694,218.9643,1959.0
2024-12-18 11:20:00,221.62,221.8,221.11,221.7,3971.0,218.7965,218.9742,218.2929,218.8754,3971.0
2024-12-18 11:25:00,221.65,221.96,221.55,221.56,1400.0,218.8261,219.1321,218.7273,218.7372,1400.0
2024-12-18 11:30:00,221.41,221.86,221.29,221.84,2560.0,218.5891,219.0334,218.4707,219.0136,2560.0
2024-12-18 11:35:00,221.91,222.01,221.52,221.69,2422.0,219.0828,219.1815,218.6977,218.8656,2422.0
2024-12-18 11:40:00,221.8,221.91,221.73,221.74,1622.0,218.9742,219.0828,218.905,218.9149,1622.0
2024-12-18 11:45:00,221.74,221.89,221.32,221.64,3591.0,218.9149,219.063,218.5003,218.8162,3591.0
2024-12-18 11:50:00,221.6,221.65,221.39,221.53,3634.0,218.7767,218.8261,218.5694,218.7076,3634.0
2024-12-18 11:55:00,221.56,222.12,221.55,221.95,5455.0,218.7372,219.2901,218.7273,219.1222,5455.0
2024-12-18 12:00:00,221.99,222.26,221.95,222.26,1602.0,219.1617,219.4283,219.1222,219.4283,1602.0
2024-12-18 12:05:00,222.15,222.24,222.1,222.24,900.0,219.3197,219.4086,219.2703,219.4086,900.0
2024-12-18 12:10:00,222.42,222.9,222.42,222.73,1471.0,219.5863,220.0601,219.5863,219.8923,1471.0
2024-12-18 12:15:00,222.72,222.75,222.41,222.53,5720.0,219.8824,219.9121,219.5764,219.6949,5720.0
2024-12-18 12:20:00,222.53,222.53,222.52,222.53,100.0,219.6949,219.6949,219.685,219.6949,100.0
2024-12-18 12:25:00,222.57,222.76,222.57,222.76,650.0,219.7343,219.9219,219.7343,219.9219,650.0
2024-12-18 12:30:00,222.57,222.88,222.57,222.78,7964.0,219.7343,220.0404,219.7343,219.9417,7964.0
2024-12-18 12:35:00,222.57,223.54,222.46,223.53,10504.0,219.7343,220.692,219.6257,220.6821,10504.0
2024-12-18 12:40:00,223.4,223.46,223.27,223.39,1724.0,220.5538,220.613,220.4254,220.5439,1724.0
2024-12-18 12:45:00,223.42,223.55,223.22,223.45,3572.0,220.5735,220.7019,220.3761,220.6031,3572.0
2024-12-18 12:50:00,223.39,223.55,223.03,223.3,2707.0,220.5439,220.7019,220.1885,220.455,2707.0
2024-12-18 12:55:00,223.28,223.49,223.1,223.34,1433.0,220.4353,220.6426,220.2576,220.4945,1433.0
2024-12-18 13:00:00,223.47,223.48,222.92,223.02,6251.0,220.6229,220.6328,220.0799,220.1786,6251.0
2024-12-18 13:05:00,223.02,223.25,223.02,223.25,1188.0,220.1786,220.4057,220.1786,220.4057,1188.0
2024-12-18 13:10:00,223.05,223.05,222.92,223.03,900.0,220.2082,220.2082,220.0799,220.1885,900.0
2024-12-18 13:15:00,223.24,223.44,223.1,223.44,2600.0,220.3958,220.5933,220.2576,220.5933,2600.0
2024-12-18 13:20:00,223.26,223.38,223.08,223.23,610.0,220.4156,220.534,220.2378,220.3859,610.0
2024-12-18 13:25:00,223.23,223.38,223.08,223.2,1400.0,220.3859,220.534,220.2378,220.3563,1400.0
2024-12-18 13:30:00,223.39,224.51,223.36,224.19,9686.0,220.5439,221.6496,220.5143,221.3337,9686.0
2024-12-18 13:35:00,224.21,224.94,224.21,224.91,13775.0,221.3535,222.0742,221.3535,222.0445,13775.0
2024-12-18 13:40:00,224.82,225.08,224.6,224.63,12543.0,221.9557,222.2124,221.7385,221.7681,12543.0
2024-12-18 13:45:00,224.63,224.75,224.05,224.23,8899.0,221.7681,221.8866,221.1955,221.3732,8899.0
2024-12-18 13:50:00,224.01,224.43,223.99,224.16,1291.0,221.156,221.5707,221.1363,221.3041,1291.0
2024-12-18 13:55:00,224.34,224.36,224.18,224.31,1023.0,221.4818,221.5015,221.3238,221.4522,1023.0
2024-12-18 14:00:00,224.3,224.8,223.0,223.0,5876.0,221.4423,221.9359,220.1589,220.1589,5876.0
2024-12-18 14:05:00,222.98,222.98,222.24,222.27,3170.0,220.1391,220.1391,219.4086,219.4382,3170.0
2024-12-18 14:10:00,222.43,222.43,222.25,222.42,2860.0,219.5961,219.5961,219.4184,219.5863,2860.0
2024-12-18 14:15:00,222.56,222.8,222.25,222.74,18432.0,219.7245,219.9614,219.4184,219.9022,18432.0
2024-12-18 14:20:00,222.94,223.59,222.78,223.47,6346.0,220.0996,220.7414,219.9417,220.6229,6346.0
2024-12-18 14:25:00,223.33,223.49,222.94,222.99,7341.0,220.4847,220.6426,220.0996,220.149,7341.0
2024-12-18 14:30:00,223.05,223.87,222.69,223.85,5479.0,220.2082,221.0178,219.8528,220.998,5479.0
2024-12-18 14:35:00,223.85,223.85,222.9,223.38,10994.0,220.998,220.998,220.0601,220.534,10994.0
2024-12-18 14:40:00,223.53,223.74,222.84,223.41,50305.0,220.6821,220.8894,220.0009,220.5636,50305.0
2024-12-18 14:45:00,223.35,223.35,222.26,222.55,9865.0,220.5044,220.5044,219.4283,219.7146,9865.0
2024-12-18 14:50:00,222.7,222.96,222.31,222.72,7472.0,219.8627,220.1194,219.4777,219.8824,7472.0
2024-12-18 14:55:00,222.72,222.72,220.94,220.94,6393.0,219.8824,219.8824,218.1251,218.1251,6393.0
2024-12-18 15:00:00,220.92,221.78,220.91,221.35,28659.0,218.1054,218.9544,218.0955,218.5299,28659.0
2024-12-18 15:05:00,221.35,222.49,221.25,222.41,19728.0,218.5299,219.6554,218.4312,219.5764,19728.0
2024-12-18 15:10:00,221.9,221.91,220.5,221.19,17219.0,219.0729,219.0828,217.6907,218.3719,17219.0
2024-12-18 15:15:00,221.2,221.21,220.5,220.64,9836.0,218.3818,218.3917,217.6907,217.8289,9836.0
2024-12-18 15:20:00,220.56,221.85,220.5,221.43,7483.0,217.75,219.0235,217.6907,218.6089,7483.0
2024-12-18 15:25:00,221.59,221.66,220.7,220.79,11061.0,218.7668,218.8359,217.8882,217.977,11061.0
2024-12-18 15:30:00,220.96,221.16,220.01,220.59,14123.0,218.1449,218.3423,217.207,217.7796,14123.0
2024-12-18 15:35:00,220.46,220.46,218.9,219.18,15392.0,217.6512,217.6512,216.1111,216.3875,15392.0
2024-12-18 15:40:00,219.1,219.1,217.86,217.87,18936.0,216.3086,216.3086,215.0844,215.0942,18936.0
2024-12-18 15:45:00,217.87,218.48,217.28,218.07,35528.0,215.0942,215.6965,214.5117,215.2917,35528.0
2024-12-18 15:50:00,217.85,218.47,217.17,217.71,63944.0,215.0745,215.6866,214.4031,214.9363,63944.0
2024-12-18 15:55:00,217.57,217.71,214.69,214.91,172368.0,214.7981,214.9363,211.9547,212.1719,172368.0
2024-12-19 09:30:00,218.2,222.07,218.2,220.63,19430.0,215.42,219.2407,215.42,217.8191,19430.0
2024-12-19 09:35:00,220.84,221.23,220.0,221.0,3356.0,218.0264,218.4114,217.1971,218.1844,3356.0
2024-12-19 09:40:00,220.34,221.33,220.24,220.48,6696.0,217.5328,218.5101,217.434,217.671,6696.0
2024-12-19 09:45:00,220.0,220.96,219.75,219.81,4148.0,217.1971,218.1449,216.9503,217.0095,4148.0
2024-12-19 09:50:00,219.19,219.83,218.49,218.55,3961.0,216.3974,217.0293,215.7063,215.7656,3961.0
2024-12-19 09:55:00,218.69,218.69,217.64,217.88,1500.0,215.9038,215.9038,214.8672,215.1041,1500.0
2024-12-19 10:00:00,217.75,218.0,216.9,216.9,16168.0,214.9758,215.2226,214.1366,214.1366,16168.0
2024-12-19 10:05:00,216.95,217.18,216.62,217.09,2406.0,214.1859,214.413,213.8602,214.3242,2406.0
2024-12-19 10:10:00,217.2,217.28,216.05,216.59,9510.0,214.4328,214.5117,213.2974,213.8305,9510.0
2024-12-19 10:15:00,216.53,217.36,216.53,217.11,2705.0,213.7713,214.5907,213.7713,214.3439,2705.0
2024-12-19 10:20:00,217.21,217.28,216.89,216.89,6295.0,214.4426,214.5117,214.1267,214.1267,6295.0
2024-12-19 10:25:00,216.75,217.09,215.85,216.03,7541.0,213.9885,214.3242,213.1,213.2777,7541.0
2024-12-19 10:30:00,216.1,216.1,215.51,215.9,3780.0,213.3468,213.3468,212.7643,213.1493,3780.0
2024-12-19 10:35:00,215.9,216.76,215.55,216.75,3278.0,213.1493,213.9984,212.8038,213.9885,3278.0
2024-12-19 10:40:00,216.55,217.09,215.8,216.84,5568.0,213.791,214.3242,213.0506,214.0774,5568.0
2024-12-19 10:45:00,216.84,216.85,216.17,216.56,5533.0,214.0774,214.0872,213.4159,213.8009,5533.0
2024-12-19 10:50:00,216.56,217.32,216.56,217.05,7470.0,213.8009,214.5512,213.8009,214.2847,7470.0
2024-12-19 10:55:00,217.04,217.04,216.68,216.72,3390.0,214.2748,214.2748,213.9194,213.9589,3390.0
2024-12-19 11:00:00,216.67,216.85,216.37,216.47,9629.0,213.9095,214.0872,213.6133,213.7121,9629.0
2024-12-19 11:05:00,216.66,217.34,216.58,217.33,8421.0,213.8996,214.571,213.8207,214.5611,8421.0
2024-12-19 11:10:00,217.4,217.63,217.21,217.39,6804.0,214.6302,214.8573,214.4426,214.6203,6804.0
2024-12-19 11:15:00,217.41,218.06,217.41,217.9,2700.0,214.6401,215.2818,214.6401,215.1238,2700.0
2024-12-19 11:20:00,217.87,218.53,217.86,218.53,3090.0,215.0942,215.7458,215.0844,215.7458,3090.0
2024-12-19 11:25:00,218.53,218.99,218.53,218.99,3102.0,215.7458,216.2,215.7458,216.2,3102.0
2024-12-19 11:30:00,218.86,219.25,218.81,219.25,5984.0,216.0716,216.4566,216.0223,216.4566,5984.0
2024-12-19 11:35:00,219.11,219.25,218.74,219.22,7216.0,216.3184,216.4566,215.9531,216.427,7216.0
2024-12-19 11:40:00,219.22,219.22,218.23,218.59,5696.0,216.427,216.427,215.4496,215.8051,5696.0
2024-12-19 11:45:00,218.4,218.95,218.39,218.81,10904.0,215.6175,216.1605,215.6076,216.0223,10904.0
2024-12-19 11:50:00,218.96,218.96,218.39,218.62,7839.0,216.1703,216.1703,215.6076,215.8347,7839.0
2024-12-19 11:55:00,218.62,218.82,218.42,218.66,3782.0,215.8347,216.0321,215.6372,215.8742,3782.0
2024-12-19 12:00:00,218.7,218.83,218.53,218.57,3875.0,215.9137,216.042,215.7458,215.7853,3875.0
2024-12-19 12:05:00,218.58,218.62,217.84,217.85,8159.0,215.7952,215.8347,215.0646,215.0745,8159.0
2024-12-19 12:10:00,217.82,217.99,217.8,217.99,633.0,215.0449,215.2127,215.0251,215.2127,633.0
2024-12-19 12:15:00,217.84,217.86,217.69,217.75,1600.0,215.0646,215.0844,214.9165,214.9758,1600.0
2024-12-19 12:20:00,217.81,217.91,217.69,217.81,4498.0,215.035,215.1337,214.9165,215.035,4498.0
2024-12-19 12:25:00,217.82,217.82,217.27,217.28,1867.0,215.0449,215.0449,214.5019,214.5117,1867.0
2024-12-19 12:30:00,217.27,217.3,216.85,216.86,2825.0,214.5019,214.5315,214.0872,214.0971,2825.0
2024-12-19 12:35:00,216.85,217.34,216.85,217.19,3565.0,214.0872,214.571,214.0872,214.4229,3565.0
2024-12-19 12:40:00,217.13,217.36,216.97,217.28,8922.0,214.3637,214.5907,214.2057,214.5117,8922.0
2024-12-19 12:45:00,217.28,217.58,217.27,217.58,3395.0,214.5117,214.8079,214.5019,214.8079,3395.0
2024-12-19 12:50:00,217.59,218.11,217.52,217.94,8349.0,214.8178,215.3312,214.7487,215.1633,8349.0
2024-12-19 12:55:00,218.16,218.34,218.07,218.34,1020.0,215.3805,215.5582,215.2917,215.5582,1020.0
2024-12-19 13:00:00,218.35,218.35,217.48,217.59,4112.0,215.5681,215.5681,214.7092,214.8178,4112.0
2024-12-19 13:05:00,217.56,217.84,217.42,217.81,2342.0,214.7882,215.0646,214.65,215.035,2342.0
2024-12-19 13:10:00,217.91,218.21,217.88,218.09,6398.0,215.1337,215.4299,215.1041,215.3114,6398.0
2024-12-19 13:15:00,217.92,217.99,217.76,217.85,1629.0,215.1436,215.2127,214.9856,215.0745,1629.0
2024-12-19 13:20:00,217.77,218.04,217.59,218.04,3643.0,214.9955,215.2621,214.8178,215.2621,3643.0
2024-12-19 13:25:00,217.92,218.25,217.84,218.25,3925.0,215.1436,215.4694,215.0646,215.4694,3925.0
2024-12-19 13:30:00,218.17,218.17,217.9,218.13,1962.0,215.3904,215.3904,215.1238,215.3509,1962.0
2024-12-19 13:35:00,218.16,218.37,218.05,218.18,6338.0,215.3805,215.5879,215.2719,215.4003,6338.0
2024-12-19 13:40:00,218.18,218.22,217.91,217.91,4944.0,215.4003,215.4398,215.1337,215.1337,4944.0
2024-12-19 13:45:00,218.05,218.09,217.92,217.92,1002.0,215.2719,215.3114,215.1436,215.1436,1002.0
2024-12-19 13:50:00,217.99,218.14,217.94,218.14,2159.0,215.2127,215.3608,215.1633,215.3608,2159.0
2024-12-19 13:55:00,217.97,218.4,217.9,218.26,8201.0,215.193,215.6175,215.1238,215.4793,8201.0
2024-12-19 14:00:00,218.29,218.38,218.1,218.2,4012.0,215.5089,215.5977,215.3213,215.42,4012.0
2024-12-19 14:05:00,218.32,218.54,218.19,218.25,4681.0,215.5385,215.7557,215.4102,215.4694,4681.0
2024-12-19 14:10:00,218.2,218.51,218.02,218.08,8880.0,215.42,215.7261,215.2423,215.3016,8880.0
2024-12-19 14:15:00,217.96,217.99,217.68,217.99,3247.0,215.1831,215.2127,214.9066,215.2127,3247.0
2024-12-19 14:20:00,217.83,218.52,217.82,218.42,9122.0,215.0547,215.7359,215.0449,215.6372,9122.0
2024-12-19 14:25:00,218.41,218.51,218.32,218.44,5348.0,215.6273,215.7261,215.5385,215.657,5348.0
2024-12-19 14:30:00,218.43,218.5,218.27,218.41,3417.0,215.6471,215.7162,215.4891,215.6273,3417.0
2024-12-19 14:35:00,218.38,218.83,218.38,218.71,19919.0,215.5977,216.042,215.5977,215.9235,19919.0
2024-12-19 14:40:00,218.7,218.83,218.64,218.8,5952.0,215.9137,216.042,215.8544,216.0124,5952.0
2024-12-19 14:45:00,218.77,218.8,218.2,218.37,7115.0,215.9828,216.0124,215.42,215.5879,7115.0
2024-12-19 14:50:00,218.49,218.83,218.49,218.79,4159.0,215.7063,216.042,215.7063,216.0025,4159.0
2024-12-19 14:55:00,218.64,218.65,217.89,218.14,1519.0,215.8544,215.8643,215.114,215.3608,1519.0
2024-12-19 15:00:00,218.02,218.14,217.69,217.97,2716.0,215.2423,215.3608,214.9165,215.193,2716.0
2024-12-19 15:05:00,217.81,217.92,217.81,217.9,1315.0,215.035,215.1436,215.035,215.1238,1315.0
2024-12-19 15:10:00,217.92,218.01,217.73,218.01,6224.0,215.1436,215.2324,214.956,215.2324,6224.0
2024-12-19 15:15:00,218.03,218.4,217.98,218.37,4457.0,215.2522,215.6175,215.2028,215.5879,4457.0
2024-12-19 15:20:00,218.41,218.54,218.29,218.48,9007.0,215.6273,215.7557,215.5089,215.6965,9007.0
2024-12-19 15:25:00,218.35,218.37,218.05,218.09,2860.0,215.5681,215.5879,215.2719,215.3114,2860.0
2024-12-19 15:30:00,218.08,218.11,217.84,217.92,3349.0,215.3016,215.3312,215.0646,215.1436,3349.0
2024-12-19 15:35:00,217.94,218.56,217.77,218.36,20984.0,215.1633,215.7754,214.9955,215.578,20984.0
2024-12-19 15:40:00,218.42,218.75,218.3,218.49,26382.0,215.6372,215.963,215.5187,215.7063,26382.0
2024-12-19 15:45:00,218.51,219.0,218.25,218.6,37095.0,215.7261,216.2098,215.4694,215.8149,37095.0
2024-12-19 15:50:00,218.46,218.56,217.61,217.87,31683.0,215.6767,215.7754,214.8375,215.0942,31683.0
2024-12-19 15:55:00,217.97,218.09,217.35,217.69,97897.0,215.193,215.3114,214.5809,214.9165,97897.0
2024-12-20 09:30:00,215.44,217.94,215.44,216.97,40446.0,212.6952,215.1633,212.6952,214.2057,40446.0
2024-12-20 09:35:00,216.97,218.41,216.97,218.41,1625.0,214.2057,215.6273,214.2057,215.6273,1625.0
2024-12-20 09:40:00,218.64,218.64,217.75,218.23,3796.0,215.8544,215.8544,214.9758,215.4496,3796.0
2024-12-20 09:45:00,218.1,218.11,217.13,217.34,8030.0,215.3213,215.3312,214.3637,214.571,8030.0
2024-12-20 09:50:00,217.34,217.56,216.72,216.81,5130.0,214.571,214.7882,213.9589,214.0477,5130.0
2024-12-20 09:55:00,216.64,216.65,216.19,216.19,619.0,213.8799,213.8898,213.4356,213.4356,619.0
2024-12-20 10:00:00,216.6,216.67,215.61,216.05,1307.0,213.8404,213.9095,212.863,213.2974,1307.0
2024-12-20 10:05:00,216.42,216.9,215.74,215.74,2156.0,213.6627,214.1366,212.9914,212.9914,2156.0
2024-12-20 10:10:00,215.43,215.52,214.67,214.98,5808.0,212.6853,212.7742,211.935,212.241,5808.0
2024-12-20 10:15:00,214.98,215.26,214.71,215.07,6690.0,212.241,212.5175,211.9745,212.3299,6690.0
2024-12-20 10:20:00,215.04,215.52,215.04,215.33,1700.0,212.3003,212.7742,212.3003,212.5866,1700.0
2024-12-20 10:25:00,215.33,215.95,215.33,215.59,2903.0,212.5866,213.1987,212.5866,212.8433,2903.0
2024-12-20 10:30:00,215.8,216.88,215.79,216.88,3265.0,213.0506,214.1168,213.0407,214.1168,3265.0
2024-12-20 10:35:00,216.72,217.0,216.5,216.5,3598.0,213.9589,214.2353,213.7417,213.7417,3598.0
2024-12-20 10:40:00,216.85,217.6,216.84,217.46,3164.0,214.0872,214.8277,214.0774,214.6895,3164.0
2024-12-20 10:45:00,217.48,217.6,216.97,217.18,3647.0,214.7092,214.8277,214.2057,214.413,3647.0
2024-12-20 10:50:00,217.41,218.37,217.28,217.9,2735.0,214.6401,215.5879,214.5117,215.1238,2735.0
2024-12-20 10:55:00,218.05,218.29,217.71,217.81,4657.0,215.2719,215.5089,214.9363,215.035,4657.0
2024-12-20 11:00:00,217.62,218.04,217.62,218.01,1351.0,214.8474,215.2621,214.8474,215.2324,1351.0
2024-12-20 11:05:00,218.18,218.6,217.98,217.98,2805.0,215.4003,215.8149,215.2028,215.2028,2805.0
2024-12-20 11:10:00,218.22,218.64,217.92,218.19,21258.0,215.4398,215.8544,215.1436,215.4102,21258.0
2024-12-20 11:15:00,218.39,218.65,218.05,218.05,9136.0,215.6076,215.8643,215.2719,215.2719,9136.0
2024-12-20 11:20:00,218.28,218.91,217.71,218.91,5064.0,215.499,216.121,214.9363,216.121,5064.0
2024-12-20 11:25:00,218.78,219.1,218.77,219.08,1503.0,215.9926,216.3086,215.9828,216.2888,1503.0
2024-12-20 11:30:00,218.86,219.8,218.86,219.46,3125.0,216.0716,216.9996,216.0716,216.664,3125.0
2024-12-20 11:35:00,219.47,220.11,219.46,220.1,2430.0,216.6738,217.3057,216.664,217.2958,2430.0
2024-12-20 11:40:00,220.1,220.91,220.08,220.91,2816.0,217.2958,218.0955,217.2761,218.0955,2816.0
2024-12-20 11:45:00,220.57,220.91,220.38,220.65,7383.0,217.7598,218.0955,217.5722,217.8388,7383.0
2024-12-20 11:50:00,220.5,220.51,220.34,220.51,1900.0,217.6907,217.7006,217.5328,217.7006,1900.0
2024-12-20 11:55:00,220.51,221.01,220.5,221.01,2662.0,217.7006,218.1942,217.6907,218.1942,2662.0
2024-12-20 12:00:00,221.01,221.04,220.48,220.98,2780.0,218.1942,218.2238,217.671,218.1646,2780.0
2024-12-20 12:05:00,221.06,221.13,220.71,221.12,1303.0,218.2436,218.3127,217.898,218.3028,1303.0
2024-12-20 12:10:00,221.06,221.06,220.9,220.99,600.0,218.2436,218.2436,218.0856,218.1745,600.0
2024-12-20 12:15:00,220.99,221.29,220.98,221.29,3736.0,218.1745,218.4707,218.1646,218.4707,3736.0
2024-12-20 12:20:00,221.42,221.63,221.32,221.5,1538.0,218.599,218.8063,218.5003,218.678,1538.0
2024-12-20 12:25:00,221.5,222.47,221.35,222.33,4521.0,218.678,219.6356,218.5299,219.4974,4521.0
2024-12-20 12:30:00,222.3,222.49,221.56,221.57,6576.0,219.4678,219.6554,218.7372,218.7471,6576.0
2024-12-20 12:35:00,221.47,222.08,221.43,222.01,4830.0,218.6484,219.2506,218.6089,219.1815,4830.0
2024-12-20 12:40:00,221.89,222.03,221.3,221.54,3845.0,219.063,219.2012,218.4805,218.7175,3845.0
2024-12-20 12:45:00,221.47,222.03,221.27,222.03,1854.0,218.6484,219.2012,218.4509,219.2012,1854.0
2024-12-20 12:50:00,221.98,221.98,221.67,221.81,3200.0,219.1519,219.1519,218.8458,218.984,3200.0
2024-12-20 12:55:00,221.75,222.07,221.68,221.93,1890.0,218.9248,219.2407,218.8557,219.1025,1890.0
2024-12-20 13:00:00,221.79,221.79,221.13,221.13,1584.0,218.9643,218.9643,218.3127,218.3127,1584.0
2024-12-20 13:05:00,220.95,221.49,220.81,221.49,1995.0,218.135,218.6681,217.9968,218.6681,1995.0
2024-12-20 13:10:00,221.28,221.3,220.97,221.11,4900.0,218.4608,218.4805,218.1547,218.2929,4900.0
2024-12-20 13:15:00,221.0,221.12,220.66,220.83,2025.0,218.1844,218.3028,217.8487,218.0165,2025.0
2024-12-20 13:20:00,220.66,220.82,220.56,220.57,929.0,217.8487,218.0066,217.75,217.7598,929.0
2024-12-20 13:25:00,220.56,220.72,220.28,220.3,2782.0,217.75,217.9079,217.4735,217.4933,2782.0
2024-12-20 13:30:00,220.28,220.58,220.23,220.28,1606.0,217.4735,217.7697,217.4242,217.4735,1606.0
2024-12-20 13:35:00,220.22,220.59,220.2,220.26,2784.0,217.4143,217.7796,217.3945,217.4538,2784.0
2024-12-20 13:40:00,220.24,220.35,220.22,220.3,744.0,217.434,217.5426,217.4143,217.4933,744.0
2024-12-20 13:45:00,220.16,220.3,219.88,219.88,3121.0,217.3551,217.4933,217.0786,217.0786,3121.0
2024-12-20 13:50:00,219.8,220.36,219.43,220.36,4463.0,216.9996,217.5525,216.6344,217.5525,4463.0
2024-12-20 13:55:00,220.5,220.5,220.19,220.2,801.0,217.6907,217.6907,217.3847,217.3945,801.0
2024-12-20 14:00:00,220.2,220.27,219.78,219.84,1681.0,217.3945,217.4637,216.9799,217.0391,1681.0
2024-12-20 14:05:00,219.69,219.84,219.69,219.81,627.0,216.891,217.0391,216.891,217.0095,627.0
2024-12-20 14:10:00,219.8,220.1,219.8,220.1,2452.0,216.9996,217.2958,216.9996,217.2958,2452.0
2024-12-20 14:15:00,220.12,220.46,220.12,220.28,3515.0,217.3156,217.6512,217.3156,217.4735,3515.0
2024-12-20 14:20:00,220.45,220.47,220.25,220.29,2377.0,217.6414,217.6611,217.4439,217.4834,2377.0
2024-12-20 14:25:00,220.29,220.64,220.2,220.6,2094.0,217.4834,217.8289,217.3945,217.7894,2094.0
2024-12-20 14:30:00,220.71,221.08,220.71,221.08,1100.0,217.898,218.2633,217.898,218.2633,1100.0
2024-12-20 14:35:00,221.26,221.28,220.95,221.09,10183.0,218.441,218.4608,218.135,218.2732,10183.0
2024-12-20 14:40:00,220.89,221.08,220.77,220.92,5186.0,218.0758,218.2633,217.9573,218.1054,5186.0
2024-12-20 14:45:00,220.93,220.97,220.76,220.91,1011.0,218.1152,218.1547,217.9474,218.0955,1011.0
2024-12-20 14:50:00,220.68,220.87,220.65,220.65,612.0,217.8684,218.056,217.8388,217.8388,612.0
2024-12-20 14:55:00,220.53,220.53,220.18,220.27,2399.0,217.7203,217.7203,217.3748,217.4637,2399.0
2024-12-20 15:00:00,220.43,220.47,219.95,219.95,2350.0,217.6216,217.6611,217.1477,217.1477,2350.0
2024-12-20 15:05:00,220.02,220.27,219.7,219.96,9229.0,217.2168,217.4637,216.9009,217.1576,9229.0
2024-12-20 15:10:00,220.11,220.35,220.07,220.07,5757.0,217.3057,217.5426,217.2662,217.2662,5757.0
2024-12-20 15:15:00,220.07,220.24,219.68,219.81,7919.0,217.2662,217.434,216.8812,217.0095,7919.0
2024-12-20 15:20:00,219.81,220.04,219.48,219.77,9446.0,217.0095,217.2366,216.6837,216.97,9446.0
2024-12-20 15:25:00,219.88,220.01,219.51,219.76,8693.0,217.0786,217.207,216.7133,216.9601,8693.0
2024-12-20 15:30:00,219.83,219.83,219.31,219.78,13137.0,217.0293,217.0293,216.5159,216.9799,13137.0
2024-12-20 15:35:00,219.78,220.69,219.69,220.23,34718.0,216.9799,217.8783,216.891,217.4242,34718.0
2024-12-20 15:40:00,220.14,220.16,219.64,219.64,10048.0,217.3353,217.3551,216.8417,216.8417,10048.0
2024-12-20 15:45:00,219.64,220.1,219.23,219.28,23837.0,216.8417,217.2958,216.4369,216.4863,23837.0
2024-12-20 15:50:00,219.11,219.22,218.15,218.53,59585.0,216.3184,216.427,215.3707,215.7458,59585.0
2024-12-20 15:55:00,218.53,219.04,218.09,218.7,214759.0,215.7458,216.2493,215.3114,215.9137,214759.0
2024-12-23 09:30:00,217.96,220.84,216.52,219.78,20805.0,215.1831,218.0264,213.7614,216.9799,20805.0
2024-12-23 09:35:00,219.53,220.36,218.82,219.71,3459.0,216.7331,217.5525,216.0321,216.9108,3459.0
2024-12-23 09:40:00,219.66,221.34,219.12,221.02,9118.0,216.8614,218.52,216.3283,218.2041,9118.0
2024-12-23 09:45:00,221.32,222.05,220.44,221.97,8407.0,218.5003,219.221,217.6315,219.142,8407.0
2024-12-23 09:50:00,221.18,222.27,220.11,220.12,8037.0,218.3621,219.4382,217.3057,217.3156,8037.0
2024-12-23 09:55:00,220.12,221.49,220.11,221.07,4702.0,217.3156,218.6681,217.3057,218.2535,4702.0
2024-12-23 10:00:00,221.05,221.14,219.89,220.42,7620.0,218.2337,218.3226,217.0885,217.6117,7620.0
2024-12-23 10:05:00,221.07,221.07,219.24,220.21,4420.0,218.2535,218.2535,216.4468,217.4044,4420.0
2024-12-23 10:10:00,221.07,221.07,219.46,220.25,7959.0,218.2535,218.2535,216.664,217.4439,7959.0
2024-12-23 10:15:00,220.06,220.25,219.23,219.8,12722.0,217.2563,217.4439,216.4369,216.9996,12722.0
2024-12-23 10:20:00,219.74,219.84,218.98,219.84,3573.0,216.9404,217.0391,216.1901,217.0391,3573.0
2024-12-23 10:25:00,219.87,220.24,219.03,220.24,1700.0,217.0687,217.434,216.2394,217.434,1700.0
2024-12-23 10:30:00,220.25,220.43,219.8,220.18,6743.0,217.4439,217.6216,216.9996,217.3748,6743.0
2024-12-23 10:35:00,220.17,220.19,219.87,220.14,3260.0,217.3649,217.3847,217.0687,217.3353,3260.0
2024-12-23 10:40:00,220.18,220.79,220.14,220.33,6891.0,217.3748,217.977,217.3353,217.5229,6891.0
2024-12-23 10:45:00,220.45,220.45,219.95,220.21,2337.0,217.6414,217.6414,217.1477,217.4044,2337.0
2024-12-23 10:50:00,220.11,220.28,219.85,220.01,5220.0,217.3057,217.4735,217.049,217.207,5220.0
2024-12-23 10:55:00,220.14,220.5,220.1,220.31,2522.0,217.3353,217.6907,217.2958,217.5031,2522.0
2024-12-23 11:00:00,220.26,221.09,220.26,221.09,1615.0,217.4538,218.2732,217.4538,218.2732,1615.0
2024-12-23 11:05:00,221.15,221.31,220.84,221.31,3594.0,218.3324,218.4904,218.0264,218.4904,3594.0
2024-12-23 11:10:00,221.46,221.46,221.2,221.39,5843.0,218.6385,218.6385,218.3818,218.5694,5843.0
2024-12-23 11:15:00,221.44,221.78,221.25,221.77,2314.0,218.6187,218.9544,218.4312,218.9445,2314.0
2024-12-23 11:20:00,221.68,221.99,221.53,221.79,6911.0,218.8557,219.1617,218.7076,218.9643,6911.0
2024-12-23 11:25:00,221.75,222.15,221.75,222.09,1734.0,218.9248,219.3197,218.9248,219.2605,1734.0
2024-12-23 11:30:00,221.92,222.09,221.77,222.04,4983.0,219.0926,219.2605,218.9445,219.2111,4983.0
2024-12-23 11:35:00,221.87,222.39,221.71,222.24,5106.0,219.0433,219.5566,218.8853,219.4086,5106.0
2024-12-23 11:40:00,222.39,222.82,222.37,222.8,2173.0,219.5566,219.9812,219.5369,219.9614,2173.0
2024-12-23 11:45:00,222.82,223.01,222.52,223.01,5314.0,219.9812,220.1687,219.685,220.1687,5314.0
2024-12-23 11:50:00,223.01,223.02,222.76,222.99,4209.0,220.1687,220.1786,219.9219,220.149,4209.0
2024-12-23 11:55:00,223.14,223.66,222.98,223.66,3131.0,220.2971,220.8105,220.1391,220.8105,3131.0
2024-12-23 12:00:00,223.85,223.85,223.69,223.85,2307.0,220.998,220.998,220.8401,220.998,2307.0
2024-12-23 12:05:00,223.72,223.89,223.38,223.63,9705.0,220.8697,221.0375,220.534,220.7808,9705.0
2024-12-23 12:10:00,223.76,223.82,223.49,223.64,6001.0,220.9092,220.9684,220.6426,220.7907,6001.0
2024-12-23 12:15:00,223.8,223.8,223.44,223.48,2826.0,220.9487,220.9487,220.5933,220.6328,2826.0
2024-12-23 12:20:00,223.56,223.68,223.43,223.45,2605.0,220.7117,220.8302,220.5834,220.6031,2605.0
2024-12-23 12:25:00,223.45,223.5,223.11,223.34,5230.0,220.6031,220.6525,220.2675,220.4945,5230.0
2024-12-23 12:30:00,223.34,223.51,222.91,223.17,4772.0,220.4945,220.6624,220.07,220.3267,4772.0
2024-12-23 12:35:00,223.06,223.06,222.64,222.88,3817.0,220.2181,220.2181,219.8035,220.0404,3817.0
2024-12-23 12:40:00,222.76,223.18,222.76,223.17,2592.0,219.9219,220.3366,219.9219,220.3267,2592.0
2024-12-23 12:45:00,223.31,223.37,223.16,223.24,1600.0,220.4649,220.5242,220.3168,220.3958,1600.0
2024-12-23 12:50:00,223.24,223.37,223.14,223.21,2572.0,220.3958,220.5242,220.2971,220.3662,2572.0
2024-12-23 12:55:00,223.2,223.32,223.02,223.02,2949.0,220.3563,220.4748,220.1786,220.1786,2949.0
2024-12-23 13:00:00,223.05,223.05,222.53,222.7,10288.0,220.2082,220.2082,219.6949,219.8627,10288.0
2024-12-23 13:05:00,222.93,223.26,222.88,223.26,1353.0,220.0898,220.4156,220.0404,220.4156,1353.0
2024-12-23 13:10:00,223.12,223.46,222.99,223.28,3822.0,220.2773,220.613,220.149,220.4353,3822.0
2024-12-23 13:15:00,223.39,223.46,223.18,223.26,3453.0,220.5439,220.613,220.3366,220.4156,3453.0
2024-12-23 13:20:00,223.26,223.31,223.13,223.15,6519.0,220.4156,220.4649,220.2872,220.307,6519.0
2024-12-23 13:25:00,223.19,223.3,222.99,223.3,3327.0,220.3464,220.455,220.149,220.455,3327.0
2024-12-23 13:30:00,223.3,223.3,223.16,223.3,1300.0,220.455,220.455,220.3168,220.455,1300.0
2024-12-23 13:35:00,223.3,223.45,222.99,223.26,15401.0,220.455,220.6031,220.149,220.4156,15401.0
2024-12-23 13:40:00,223.34,223.4,222.61,222.74,5208.0,220.4945,220.5538,219.7738,219.9022,5208.0
2024-12-23 13:45:00,222.69,222.87,222.38,222.4,3501.0,219.8528,220.0305,219.5468,219.5665,3501.0
2024-12-23 13:50:00,222.38,222.66,222.38,222.66,2490.0,219.5468,219.8232,219.5468,219.8232,2490.0
2024-12-23 13:55:00,222.65,222.82,222.43,222.82,3962.0,219.8133,219.9812,219.5961,219.9812,3962.0
2024-12-23 14:00:00,222.92,222.92,222.67,222.71,2972.0,220.0799,220.0799,219.8331,219.8726,2972.0
2024-12-23 14:05:00,222.67,222.99,222.6,222.92,4481.0,219.8331,220.149,219.764,220.0799,4481.0
2024-12-23 14:10:00,223.2,223.49,223.17,223.32,3652.0,220.3563,220.6426,220.3267,220.4748,3652.0
2024-12-23 14:15:00,223.32,223.48,223.19,223.21,2850.0,220.4748,220.6328,220.3464,220.3662,2850.0
2024-12-23 14:20:00,223.24,223.57,223.23,223.48,4773.0,220.3958,220.7216,220.3859,220.6328,4773.0
2024-12-23 14:25:00,223.48,223.83,223.36,223.63,7707.0,220.6328,220.9783,220.5143,220.7808,7707.0
2024-12-23 14:30:00,223.65,223.95,223.57,223.87,2516.0,220.8006,221.0968,220.7216,221.0178,2516.0
2024-12-23 14:35:00,223.99,223.99,223.5,223.58,3794.0,221.1363,221.1363,220.6525,220.7315,3794.0
2024-12-23 14:40:00,223.58,223.93,223.51,223.93,3652.0,220.7315,221.077,220.6624,221.077,3652.0
2024-12-23 14:45:00,223.93,224.26,223.93,224.08,3284.0,221.077,221.4028,221.077,221.2251,3284.0
2024-12-23 14:50:00,224.08,224.36,223.98,224.32,5176.0,221.2251,221.5015,221.1264,221.4621,5176.0
2024-12-23 14:55:00,224.39,224.4,224.09,224.09,7297.0,221.5312,221.541,221.235,221.235,7297.0
2024-12-23 15:00:00,224.21,224.21,223.1,223.72,8809.0,221.3535,221.3535,220.2576,220.8697,8809.0
2024-12-23 15:05:00,223.72,224.03,223.38,223.44,5384.0,220.8697,221.1757,220.534,220.5933,5384.0
2024-12-23 15:10:00,223.34,223.35,223.14,223.35,3034.0,220.4945,220.5044,220.2971,220.5044,3034.0
2024-12-23 15:15:00,223.36,223.41,223.08,223.29,5631.0,220.5143,220.5636,220.2378,220.4452,5631.0
2024-12-23 15:20:00,223.35,223.89,223.35,223.89,2441.0,220.5044,221.0375,220.5044,221.0375,2441.0
2024-12-23 15:25:00,223.81,224.56,223.79,224.56,5390.0,220.9585,221.699,220.9388,221.699,5390.0
2024-12-23 15:30:00,224.43,224.54,223.99,224.14,5505.0,221.5707,221.6792,221.1363,221.2843,5505.0
2024-12-23 15:35:00,224.18,224.18,223.85,223.98,4863.0,221.3238,221.3238,220.998,221.1264,4863.0
2024-12-23 15:40:00,224.04,224.15,223.91,224.08,9083.0,221.1856,221.2942,221.0573,221.2251,9083.0
2024-12-23 15:45:00,224.12,224.46,224.07,224.17,8777.0,221.2646,221.6003,221.2152,221.314,8777.0
2024-12-23 15:50:00,224.22,225.0,224.22,224.91,19455.0,221.3633,222.1334,221.3633,222.0445,19455.0
2024-12-23 15:55:00,224.86,225.42,224.8,225.31,77710.0,221.9952,222.548,221.9359,222.4394,77710.0
2024-12-24 09:30:00,224.52,225.12,223.76,223.76,7217.0,221.6595,222.2519,220.9092,220.9092,7217.0
2024-12-24 09:35:00,224.1,225.3,223.77,224.83,4099.0,221.2449,222.4296,220.9191,221.9656,4099.0
2024-12-24 09:40:00,224.83,225.17,224.19,224.31,3957.0,221.9656,222.3012,221.3337,221.4522,3957.0
2024-12-24 09:45:00,224.44,224.62,223.52,223.73,1900.0,221.5805,221.7582,220.6722,220.8796,1900.0
2024-12-24 09:50:00,223.76,223.98,223.59,223.91,1065.0,220.9092,221.1264,220.7414,221.0573,1065.0
2024-12-24 09:55:00,223.9,223.9,223.62,223.62,738.0,221.0474,221.0474,220.771,220.771,738.0
2024-12-24 10:00:00,223.85,223.92,222.68,223.18,5160.0,220.998,221.0671,219.8429,220.3366,5160.0
2024-12-24 10:05:00,223.15,223.95,223.14,223.7,6067.0,220.307,221.0968,220.2971,220.85,6067.0
2024-12-24 10:10:00,223.67,224.72,223.66,224.68,3313.0,220.8203,221.857,220.8105,221.8175,3313.0
2024-12-24 10:15:00,224.79,224.93,224.16,224.46,1605.0,221.9261,222.0643,221.3041,221.6003,1605.0
2024-12-24 10:20:00,224.42,224.72,224.41,224.44,1039.0,221.5608,221.857,221.5509,221.5805,1039.0
2024-12-24 10:25:00,224.48,224.61,224.33,224.59,2423.0,221.62,221.7484,221.4719,221.7286,2423.0
2024-12-24 10:30:00,224.78,225.18,224.76,225.11,6028.0,221.9162,222.3111,221.8964,222.242,6028.0
2024-12-24 10:35:00,225.28,226.01,225.14,225.81,4060.0,222.4098,223.1305,222.2716,222.9331,4060.0
2024-12-24 10:40:00,225.81,225.81,225.49,225.53,1800.0,222.9331,222.9331,222.6171,222.6566,1800.0
2024-12-24 10:45:00,225.77,226.27,225.67,226.27,3622.0,222.8936,223.3872,222.7949,223.3872,3622.0
2024-12-24 10:50:00,226.25,226.3,224.54,224.71,11486.0,223.3675,223.4168,221.6792,221.8471,11486.0
2024-12-24 10:55:00,224.7,225.17,224.66,225.17,3847.0,221.8372,222.3012,221.7977,222.3012,3847.0
2024-12-24 11:00:00,225.23,225.34,225.02,225.1,2952.0,222.3605,222.4691,222.1531,222.2321,2952.0
2024-12-24 11:05:00,225.18,225.42,224.79,224.79,4439.0,222.3111,222.548,221.9261,221.9261,4439.0
2024-12-24 11:10:00,224.74,225.0,224.66,224.81,8500.0,221.8767,222.1334,221.7977,221.9458,8500.0
2024-12-24 11:15:00,224.76,224.89,224.45,224.76,7145.0,221.8964,222.0248,221.5904,221.8964,7145.0
2024-12-24 11:20:00,224.81,225.0,224.77,224.87,6757.0,221.9458,222.1334,221.9063,222.005,6757.0
2024-12-24 11:25:00,224.86,224.87,224.6,224.74,1899.0,221.9952,222.005,221.7385,221.8767,1899.0
2024-12-24 11:30:00,224.7,225.05,224.7,224.87,15711.0,221.8372,222.1828,221.8372,222.005,15711.0
2024-12-24 11:35:00,224.87,224.87,224.34,224.6,9754.0,222.005,222.005,221.4818,221.7385,9754.0
2024-12-24 11:40:00,224.69,224.81,224.49,224.65,8247.0,221.8273,221.9458,221.6299,221.7878,8247.0
2024-12-24 11:45:00,224.7,225.78,224.7,225.75,7107.0,221.8372,222.9035,221.8372,222.8738,7107.0
2024-12-24 11:50:00,225.73,225.82,225.57,225.71,1456.0,222.8541,222.9429,222.6961,222.8343,1456.0
2024-12-24 11:55:00,225.71,225.71,225.19,225.19,1656.0,222.8343,222.8343,222.321,222.321,1656.0
2024-12-24 12:00:00,225.18,225.45,224.5,224.99,12985.0,222.3111,222.5777,221.6398,222.1235,12985.0
2024-12-24 12:05:00,224.84,224.85,224.12,224.53,5024.0,221.9754,221.9853,221.2646,221.6694,5024.0
2024-12-24 12:10:00,224.53,224.54,224.01,224.24,6703.0,221.6694,221.6792,221.156,221.3831,6703.0
2024-12-24 12:15:00,224.33,224.85,224.32,224.68,13677.0,221.4719,221.9853,221.4621,221.8175,13677.0
2024-12-24 12:20:00,224.66,224.85,224.59,224.85,4871.0,221.7977,221.9853,221.7286,221.9853,4871.0
2024-12-24 12:25:00,224.83,224.92,224.75,224.76,3374.0,221.9656,222.0544,221.8866,221.8964,3374.0
2024-12-24 12:30:00,224.8,225.4,224.79,225.3,4663.0,221.9359,222.5283,221.9261,222.4296,4663.0
2024-12-24 12:35:00,225.3,225.56,225.29,225.55,3702.0,222.4296,222.6863,222.4197,222.6764,3702.0
2024-12-24 12:40:00,225.46,225.54,225.15,225.19,3336.0,222.5875,222.6665,222.2815,222.321,3336.0
2024-12-24 12:45:00,225.19,225.32,225.04,225.2,3727.0,222.321,222.4493,222.1729,222.3308,3727.0
2024-12-24 12:50:00,225.07,225.8,224.7,225.7,20418.0,222.2025,222.9232,221.8372,222.8245,20418.0
2024-12-24 12:55:00,225.58,225.99,225.18,225.88,40707.0,222.706,223.1108,222.3111,223.0022,40707.0
2024-12-26 09:30:00,227.16,227.16,226.1,227.0,9127.0,224.2659,224.2659,223.2194,224.1079,9127.0
2024-12-26 09:35:00,227.0,228.0,226.97,227.69,14844.0,224.1079,225.0952,224.0783,224.7891,14844.0
2024-12-26 09:40:00,227.92,228.45,227.19,227.71,15612.0,225.0162,225.5394,224.2955,224.8089,15612.0
2024-12-26 09:45:00,227.71,228.66,227.52,228.65,17369.0,224.8089,225.7468,224.6213,225.7369,17369.0
2024-12-26 09:50:00,228.44,228.44,226.79,227.02,5512.0,225.5296,225.5296,223.9006,224.1277,5512.0
2024-12-26 09:55:00,226.69,226.93,226.11,226.8,4750.0,223.8019,224.0388,223.2292,223.9105,4750.0
2024-12-26 10:00:00,227.06,227.55,226.76,226.94,8694.0,224.1671,224.6509,223.871,224.0487,8694.0
2024-12-26 10:05:00,227.11,228.02,227.04,227.92,2636.0,224.2165,225.1149,224.1474,225.0162,2636.0
2024-12-26 10:10:00,227.89,228.41,227.8,228.41,4434.0,224.9866,225.4999,224.8977,225.4999,4434.0
2024-12-26 10:15:00,228.46,229.24,228.43,228.86,15666.0,225.5493,226.3194,225.5197,225.9442,15666.0
2024-12-26 10:20:00,228.86,229.39,228.63,229.31,10042.0,225.9442,226.4675,225.7171,226.3885,10042.0
2024-12-26 10:25:00,229.42,229.83,229.33,229.57,5625.0,226.4971,226.9019,226.4082,226.6452,5625.0
2024-12-26 10:30:00,229.54,229.91,229.37,229.51,8616.0,226.6155,226.9808,226.4477,226.5859,8616.0
2024-12-26 10:35:00,229.5,229.75,229.27,229.74,11589.0,226.5761,226.8229,226.349,226.813,11589.0
2024-12-26 10:40:00,229.83,230.63,229.66,230.4,13753.0,226.9019,227.6917,226.734,227.4646,13753.0
2024-12-26 10:45:00,230.28,231.31,230.28,231.3,5723.0,227.3461,228.363,227.3461,228.3531,5723.0
2024-12-26 10:50:00,231.15,231.38,231.0,231.09,4404.0,228.205,228.4321,228.0569,228.1458,4404.0
2024-12-26 10:55:00,230.95,231.25,230.92,230.93,6110.0,228.0076,228.3038,227.978,227.9878,6110.0
2024-12-26 11:00:00,230.83,231.01,230.65,231.01,7562.0,227.8891,228.0668,227.7114,228.0668,7562.0
2024-12-26 11:05:00,231.25,231.36,230.99,231.22,4002.0,228.3038,228.4124,228.0471,228.2741,4002.0
2024-12-26 11:10:00,231.17,231.34,230.76,231.3,21321.0,228.2248,228.3926,227.82,228.3531,21321.0
2024-12-26 11:15:00,231.22,231.22,230.93,230.98,6041.0,228.2741,228.2741,227.9878,228.0372,6041.0
2024-12-26 11:20:00,230.94,231.26,230.85,231.05,12613.0,227.9977,228.3136,227.9089,228.1063,12613.0
2024-12-26 11:25:00,230.88,231.01,230.75,230.98,5336.0,227.9385,228.0668,227.8101,228.0372,5336.0
2024-12-26 11:30:00,230.94,231.05,230.69,231.05,4553.0,227.9977,228.1063,227.7509,228.1063,4553.0
2024-12-26 11:35:00,231.12,231.72,231.05,231.72,5671.0,228.1754,228.7678,228.1063,228.7678,5671.0
2024-12-26 11:40:00,231.66,232.06,231.59,231.72,17089.0,228.7085,229.1034,228.6394,228.7678,17089.0
2024-12-26 11:45:00,231.54,231.68,231.31,231.4,3504.0,228.5901,228.7283,228.363,228.4518,3504.0
2024-12-26 11:50:00,231.4,231.65,231.23,231.4,5435.0,228.4518,228.6987,228.284,228.4518,5435.0
2024-12-26 11:55:00,231.4,231.9,231.4,231.9,5679.0,228.4518,228.9455,228.4518,228.9455,5679.0
2024-12-26 12:00:00,231.77,232.05,231.59,231.86,4337.0,228.8171,229.0936,228.6394,228.906,4337.0
2024-12-26 12:05:00,231.95,232.2,231.47,231.55,14444.0,228.9948,229.2417,228.521,228.5999,14444.0
2024-12-26 12:10:00,231.66,232.09,231.6,232.09,3928.0,228.7085,229.1331,228.6493,229.1331,3928.0
2024-12-26 12:15:00,232.02,232.42,232.01,232.21,5716.0,229.0639,229.4589,229.0541,229.2515,5716.0
2024-12-26 12:20:00,232.27,232.29,232.1,232.17,3070.0,229.3108,229.3305,229.1429,229.212,3070.0
2024-12-26 12:25:00,232.29,232.47,232.27,232.33,2554.0,229.3305,229.5082,229.3108,229.37,2554.0
2024-12-26 12:30:00,232.26,232.39,232.18,232.3,4227.0,229.3009,229.4292,229.2219,229.3404,4227.0
2024-12-26 12:35:00,232.35,232.64,232.35,232.5,3641.0,229.3897,229.6761,229.3897,229.5378,3641.0
2024-12-26 12:40:00,232.59,232.75,232.53,232.67,5878.0,229.6267,229.7846,229.5675,229.7057,5878.0
2024-12-26 12:45:00,232.65,232.72,232.04,232.23,6583.0,229.6859,229.755,229.0837,229.2713,6583.0
2024-12-26 12:50:00,232.19,232.9,232.17,232.83,7047.0,229.2318,229.9327,229.212,229.8636,7047.0
2024-12-26 12:55:00,232.95,233.15,232.72,232.81,7852.0,229.9821,230.1796,229.755,229.8439,7852.0
2024-12-26 13:00:00,232.9,233.17,232.7,232.84,5693.0,229.9327,230.1993,229.7353,229.8735,5693.0
2024-12-26 13:05:00,232.84,232.91,232.37,232.78,9730.0,229.8735,229.9426,229.4095,229.8143,9730.0
2024-12-26 13:10:00,232.91,232.95,232.49,232.52,6399.0,229.9426,229.9821,229.528,229.5576,6399.0
2024-12-26 13:15:00,232.6,233.17,232.59,233.16,3080.0,229.6366,230.1993,229.6267,230.1894,3080.0
2024-12-26 13:20:00,233.18,233.29,233.05,233.11,8520.0,230.2092,230.3178,230.0808,230.1401,8520.0
2024-12-26 13:25:00,233.21,233.48,233.14,233.27,4465.0,230.2388,230.5053,230.1697,230.298,4465.0
2024-12-26 13:30:00,233.24,233.51,233.2,233.2,3067.0,230.2684,230.535,230.2289,230.2289,3067.0
2024-12-26 13:35:00,233.26,233.43,233.26,233.28,2460.0,230.2882,230.456,230.2882,230.3079,2460.0
2024-12-26 13:40:00,233.27,233.34,232.48,232.51,6191.0,230.298,230.3671,229.5181,229.5477,6191.0
2024-12-26 13:45:00,232.51,233.0,232.48,233.0,4514.0,229.5477,230.0315,229.5181,230.0315,4514.0
2024-12-26 13:50:00,232.88,233.03,232.64,232.64,8815.0,229.913,230.0611,229.6761,229.6761,8815.0
2024-12-26 13:55:00,232.64,232.82,232.46,232.52,9949.0,229.6761,229.8538,229.4983,229.5576,9949.0
2024-12-26 14:00:00,232.56,232.84,232.41,232.77,15759.0,229.5971,229.8735,229.449,229.8044,15759.0
2024-12-26 14:05:00,232.85,232.85,232.49,232.84,14599.0,229.8834,229.8834,229.528,229.8735,14599.0
2024-12-26 14:10:00,232.67,232.84,231.72,231.92,13907.0,229.7057,229.8735,228.7678,228.9652,13907.0
2024-12-26 14:15:00,231.92,232.18,231.86,232.11,4371.0,228.9652,229.2219,228.906,229.1528,4371.0
2024-12-26 14:20:00,232.13,232.48,232.12,232.31,5483.0,229.1725,229.5181,229.1627,229.3503,5483.0
2024-12-26 14:25:00,232.32,232.38,232.23,232.3,4416.0,229.3601,229.4194,229.2713,229.3404,4416.0
2024-12-26 14:30:00,232.3,232.61,232.3,232.51,3462.0,229.3404,229.6464,229.3404,229.5477,3462.0
2024-12-26 14:35:00,232.5,232.68,232.4,232.66,5368.0,229.5378,229.7155,229.4391,229.6958,5368.0
2024-12-26 14:40:00,232.59,232.9,232.55,232.81,3065.0,229.6267,229.9327,229.5872,229.8439,3065.0
2024-12-26 14:45:00,232.89,233.06,232.8,232.8,5425.0,229.9229,230.0907,229.834,229.834,5425.0
2024-12-26 14:50:00,232.75,232.83,232.73,232.83,967.0,229.7846,229.8636,229.7649,229.8636,967.0
2024-12-26 14:55:00,232.91,232.93,232.78,232.78,3295.0,229.9426,229.9624,229.8143,229.8143,3295.0
2024-12-26 15:00:00,232.81,232.82,232.66,232.78,3973.0,229.8439,229.8538,229.6958,229.8143,3973.0
2024-12-26 15:05:00,232.75,232.76,232.66,232.69,4054.0,229.7846,229.7945,229.6958,229.7254,4054.0
2024-12-26 15:10:00,232.74,232.74,232.43,232.48,7946.0,229.7748,229.7748,229.4687,229.5181,7946.0
2024-12-26 15:15:00,232.47,232.47,232.26,232.42,3800.0,229.5082,229.5082,229.3009,229.4589,3800.0
2024-12-26 15:20:00,232.49,232.49,232.27,232.45,3183.0,229.528,229.528,229.3108,229.4885,3183.0
2024-12-26 15:25:00,232.49,232.92,232.49,232.92,7518.0,229.528,229.9525,229.528,229.9525,7518.0
2024-12-26 15:30:00,232.88,233.11,232.74,233.11,8690.0,229.913,230.1401,229.7748,230.1401,8690.0
2024-12-26 15:35:00,233.11,233.59,232.99,233.3,14717.0,230.1401,230.6139,230.0216,230.3276,14717.0
2024-12-26 15:40:00,233.3,233.66,233.19,233.6,15313.0,230.3276,230.6831,230.219,230.6238,15313.0
2024-12-26 15:45:00,233.6,234.32,233.6,234.22,19035.0,230.6238,231.3346,230.6238,231.2359,19035.0
2024-12-26 15:50:00,234.28,234.77,233.94,234.48,41715.0,231.2952,231.7789,230.9595,231.4926,41715.0
2024-12-26 15:55:00,234.51,235.16,234.35,235.08,117056.0,231.5222,232.1639,231.3643,232.085,117056.0
2024-12-27 09:30:00,233.54,233.83,232.71,233.26,10793.0,230.5646,230.8509,229.7452,230.2882,10793.0
2024-12-27 09:35:00,232.76,233.0,232.0,232.58,2650.0,229.7945,230.0315,229.0442,229.6168,2650.0
2024-12-27 09:40:00,232.5,233.72,232.5,233.24,4382.0,229.5378,230.7423,229.5378,230.2684,4382.0
2024-12-27 09:45:00,233.27,233.51,232.93,233.37,2236.0,230.298,230.535,229.9624,230.3968,2236.0
2024-12-27 09:50:00,233.37,233.37,232.64,233.0,1396.0,230.3968,230.3968,229.6761,230.0315,1396.0
2024-12-27 09:55:00,232.76,233.47,232.42,233.06,4583.0,229.7945,230.4955,229.4589,230.0907,4583.0
2024-12-27 10:00:00,233.06,233.07,232.39,232.49,7560.0,230.0907,230.1006,229.4292,229.528,7560.0
2024-12-27 10:05:00,232.62,233.15,232.61,232.81,4369.0,229.6563,230.1796,229.6464,229.8439,4369.0
2024-12-27 10:10:00,232.81,232.81,232.26,232.26,3979.0,229.8439,229.8439,229.3009,229.3009,3979.0
2024-12-27 10:15:00,232.27,232.27,231.84,231.87,1858.0,229.3108,229.3108,228.8862,228.9159,1858.0
2024-12-27 10:20:00,231.79,231.88,231.27,231.71,2918.0,228.8369,228.9257,228.3235,228.7579,2918.0
2024-12-27 10:25:00,231.5,231.8,231.44,231.72,1863.0,228.5506,228.8468,228.4913,228.7678,1863.0
2024-12-27 10:30:00,231.47,231.47,231.16,231.27,2326.0,228.521,228.521,228.2149,228.3235,2326.0
2024-12-27 10:35:00,231.49,231.71,231.28,231.7,2977.0,228.5407,228.7579,228.3334,228.748,2977.0
2024-12-27 10:40:00,231.89,232.32,231.53,232.23,1800.0,228.9356,229.3601,228.5802,229.2713,1800.0
2024-12-27 10:45:00,231.75,232.43,231.75,232.43,700.0,228.7974,229.4687,228.7974,229.4687,700.0
2024-12-27 10:50:00,232.44,232.62,232.3,232.34,1314.0,229.4786,229.6563,229.3404,229.3799,1314.0
2024-12-27 10:55:00,232.53,232.79,232.41,232.41,2389.0,229.5675,229.8241,229.449,229.449,2389.0
2024-12-27 11:00:00,232.54,232.68,232.22,232.47,2658.0,229.5773,229.7155,229.2614,229.5082,2658.0
2024-12-27 11:05:00,232.13,232.13,231.69,231.86,903.0,229.1725,229.1725,228.7382,228.906,903.0
2024-12-27 11:10:00,231.7,231.94,231.41,231.41,5066.0,228.748,228.985,228.4617,228.4617,5066.0
2024-12-27 11:15:00,231.63,231.63,231.63,231.63,300.0,228.6789,228.6789,228.6789,228.6789,300.0
2024-12-27 11:20:00,231.61,232.05,231.59,231.9,2250.0,228.6592,229.0936,228.6394,228.9455,2250.0
2024-12-27 11:25:00,232.12,232.21,231.99,232.07,1316.0,229.1627,229.2515,229.0343,229.1133,1316.0
2024-12-27 11:30:00,232.16,232.73,232.12,232.66,3909.0,229.2022,229.7649,229.1627,229.6958,3909.0
2024-12-27 11:35:00,232.6,232.86,232.5,232.69,2233.0,229.6366,229.8932,229.5378,229.7254,2233.0
2024-12-27 11:40:00,232.69,232.69,232.4,232.42,1400.0,229.7254,229.7254,229.4391,229.4589,1400.0
2024-12-27 11:45:00,232.53,232.6,232.16,232.16,2285.0,229.5675,229.6366,229.2022,229.2022,2285.0
2024-12-27 11:50:00,232.19,232.19,231.65,231.77,1814.0,229.2318,229.2318,228.6987,228.8171,1814.0
2024-12-27 11:55:00,231.51,232.08,231.51,231.98,3610.0,228.5604,229.1232,228.5604,229.0245,3610.0
2024-12-27 12:00:00,232.08,232.11,231.65,231.81,2126.0,229.1232,229.1528,228.6987,228.8566,2126.0
2024-12-27 12:05:00,231.75,231.79,231.5,231.79,3981.0,228.7974,228.8369,228.5506,228.8369,3981.0
2024-12-27 12:10:00,231.76,231.76,231.28,231.38,1992.0,228.8073,228.8073,228.3334,228.4321,1992.0
2024-12-27 12:15:00,231.53,231.97,231.53,231.89,1978.0,228.5802,229.0146,228.5802,228.9356,1978.0
2024-12-27 12:20:00,231.68,231.75,231.45,231.46,1507.0,228.7283,228.7974,228.5012,228.5111,1507.0
2024-12-27 12:25:00,231.57,231.63,231.55,231.55,1292.0,228.6197,228.6789,228.5999,228.5999,1292.0
2024-12-27 12:30:00,231.55,232.07,231.54,232.07,2119.0,228.5999,229.1133,228.5901,229.1133,2119.0
2024-12-27 12:35:00,231.78,231.92,231.66,231.92,1480.0,228.827,228.9652,228.7085,228.9652,1480.0
2024-12-27 12:40:00,231.63,231.95,231.63,231.95,1432.0,228.6789,228.9948,228.6789,228.9948,1432.0
2024-12-27 12:45:00,231.99,231.99,231.27,231.57,3461.0,229.0343,229.0343,228.3235,228.6197,3461.0
2024-12-27 12:50:00,231.58,231.64,231.4,231.64,1702.0,228.6296,228.6888,228.4518,228.6888,1702.0
2024-12-27 12:55:00,231.55,231.69,231.41,231.64,880.0,228.5999,228.7382,228.4617,228.6888,880.0
2024-12-27 13:00:00,231.68,232.36,231.6,232.3,3021.0,228.7283,229.3996,228.6493,229.3404,3021.0
2024-12-27 13:05:00,232.19,232.19,231.87,231.96,1359.0,229.2318,229.2318,228.9159,229.0047,1359.0
2024-12-27 13:10:00,232.01,232.2,232.01,232.13,1433.0,229.0541,229.2417,229.0541,229.1725,1433.0
2024-12-27 13:15:00,232.27,232.28,232.09,232.28,828.0,229.3108,229.3206,229.1331,229.3206,828.0
2024-12-27 13:20:00,232.28,232.28,232.11,232.12,406.0,229.3206,229.3206,229.1528,229.1627,406.0
2024-12-27 13:25:00,232.14,232.28,231.88,231.98,1613.0,229.1824,229.3206,228.9257,229.0245,1613.0
2024-12-27 13:30:00,231.84,232.23,231.84,232.11,5892.0,228.8862,229.2713,228.8862,229.1528,5892.0
2024-12-27 13:35:00,231.92,232.46,231.92,232.46,1719.0,228.9652,229.4983,228.9652,229.4983,1719.0
2024-12-27 13:40:00,232.58,232.62,232.58,232.62,200.0,229.6168,229.6563,229.6168,229.6563,200.0
2024-12-27 13:45:00,232.5,232.56,232.14,232.22,4807.0,229.5378,229.5971,229.1824,229.2614,4807.0
2024-12-27 13:50:00,232.44,232.45,232.44,232.45,300.0,229.4786,229.4885,229.4786,229.4885,300.0
2024-12-27 13:55:00,232.5,232.73,232.49,232.57,1122.0,229.5378,229.7649,229.528,229.6069,1122.0
2024-12-27 14:00:00,232.68,232.85,232.48,232.75,13626.0,229.7155,229.8834,229.5181,229.7846,13626.0
2024-12-27 14:05:00,233.0,233.47,233.0,233.47,1778.0,230.0315,230.4955,230.0315,230.4955,1778.0
2024-12-27 14:10:00,233.45,233.51,233.16,233.36,3329.0,230.4757,230.535,230.1894,230.3869,3329.0
2024-12-27 14:15:00,233.46,233.78,233.46,233.72,2928.0,230.4856,230.8015,230.4856,230.7423,2928.0
2024-12-27 14:20:00,233.59,233.73,233.48,233.73,900.0,230.6139,230.7522,230.5053,230.7522,900.0
2024-12-27 14:25:00,233.4,233.67,233.32,233.66,3213.0,230.4264,230.6929,230.3474,230.6831,3213.0
2024-12-27 14:30:00,233.52,233.67,233.41,233.6,1300.0,230.5448,230.6929,230.4362,230.6238,1300.0
2024-12-27 14:35:00,233.66,234.24,233.66,234.05,1950.0,230.6831,231.2557,230.6831,231.0681,1950.0
2024-12-27 14:40:00,234.2,234.42,234.17,234.32,3063.0,231.2162,231.4334,231.1866,231.3346,3063.0
2024-12-27 14:45:00,234.41,234.51,234.16,234.34,5013.0,231.4235,231.5222,231.1767,231.3544,5013.0
2024-12-27 14:50:00,234.31,234.6,234.31,234.6,1454.0,231.3248,231.6111,231.3248,231.6111,1454.0
2024-12-27 14:55:00,234.53,234.61,234.15,234.15,2569.0,231.542,231.621,231.1668,231.1668,2569.0
2024-12-27 15:00:00,234.13,234.13,233.61,233.63,1100.0,231.1471,231.1471,230.6337,230.6534,1100.0
2024-12-27 15:05:00,233.58,233.58,233.15,233.43,4921.0,230.6041,230.6041,230.1796,230.456,4921.0
2024-12-27 15:10:00,233.28,233.28,232.84,233.04,4425.0,230.3079,230.3079,229.8735,230.071,4425.0
2024-12-27 15:15:00,232.89,233.27,232.68,233.08,3869.0,229.9229,230.298,229.7155,230.1104,3869.0
2024-12-27 15:20:00,232.91,233.08,232.71,232.98,3360.0,229.9426,230.1104,229.7452,230.0117,3360.0
2024-12-27 15:25:00,232.92,233.35,232.92,233.35,3035.0,229.9525,230.377,229.9525,230.377,3035.0
2024-12-27 15:30:00,233.3,233.46,233.01,233.2,5815.0,230.3276,230.4856,230.0413,230.2289,5815.0
2024-12-27 15:35:00,233.17,233.23,232.95,233.11,5821.0,230.1993,230.2585,229.9821,230.1401,5821.0
2024-12-27 15:40:00,233.26,233.31,232.84,232.97,5754.0,230.2882,230.3375,229.8735,230.0018,5754.0
2024-12-27 15:45:00,233.08,233.56,233.01,233.46,7877.0,230.1104,230.5843,230.0413,230.4856,7877.0
2024-12-27 15:50:00,233.48,234.36,233.45,234.15,11687.0,230.5053,231.3741,230.4757,231.1668,11687.0
2024-12-27 15:55:00,233.99,234.21,233.24,234.16,82329.0,231.0089,231.226,230.2684,231.1767,82329.0
2024-12-30 09:30:00,229.94,233.05,227.62,230.62,14817.0,227.0105,230.0808,224.72,227.6818,14817.0
2024-12-30 09:35:00,229.84,231.6,229.83,229.84,5014.0,226.9117,228.6493,226.9019,226.9117,5014.0
2024-12-30 09:40:00,229.74,230.56,229.48,230.01,7930.0,226.813,227.6226,226.5563,227.0796,7930.0
2024-12-30 09:45:00,231.33,231.33,229.54,230.44,4874.0,228.3827,228.3827,226.6155,227.5041,4874.0
2024-12-30 09:50:00,230.12,230.84,229.56,230.17,7264.0,227.1882,227.899,226.6353,227.2375,7264.0
2024-12-30 09:55:00,230.59,230.59,230.02,230.47,2150.0,227.6522,227.6522,227.0894,227.5337,2150.0
2024-12-30 10:00:00,230.11,230.96,229.73,230.47,5305.0,227.1783,228.0175,226.8031,227.5337,5305.0
2024-12-30 10:05:00,230.58,230.84,230.03,230.06,5058.0,227.6423,227.899,227.0993,227.1289,5058.0
2024-12-30 10:10:00,230.37,230.42,229.5,230.0,8287.0,227.435,227.4843,226.5761,227.0697,8287.0
2024-12-30 10:15:00,229.91,229.96,229.61,229.8,2381.0,226.9808,227.0302,226.6847,226.8722,2381.0
2024-12-30 10:20:00,229.61,230.12,229.61,230.04,3448.0,226.6847,227.1882,226.6847,227.1092,3448.0
2024-12-30 10:25:00,230.2,230.3,229.55,229.93,4849.0,227.2671,227.3659,226.6254,227.0006,4849.0
2024-12-30 10:30:00,229.85,230.24,229.85,229.92,4931.0,226.9216,227.3066,226.9216,226.9907,4931.0
2024-12-30 10:35:00,229.95,230.47,229.9,230.31,5199.0,227.0203,227.5337,226.971,227.3757,5199.0
2024-12-30 10:40:00,230.0,230.97,230.0,230.94,3654.0,227.0697,228.0273,227.0697,227.9977,3654.0
2024-12-30 10:45:00,230.94,231.01,230.57,230.74,3215.0,227.9977,228.0668,227.6324,227.8003,3215.0
2024-12-30 10:50:00,231.09,231.85,231.09,231.47,3493.0,228.1458,228.8961,228.1458,228.521,3493.0
2024-12-30 10:55:00,231.51,232.19,231.51,232.17,3325.0,228.5604,229.2318,228.5604,229.212,3325.0
2024-12-30 11:00:00,232.0,232.03,231.75,231.83,1550.0,229.0442,229.0738,228.7974,228.8764,1550.0
2024-12-30 11:05:00,231.96,232.15,231.89,232.0,2880.0,229.0047,229.1923,228.9356,229.0442,2880.0
2024-12-30 11:10:00,231.94,232.54,231.74,232.49,3093.0,228.985,229.5773,228.7875,229.528,3093.0
2024-12-30 11:15:00,232.67,232.96,232.3,232.45,4132.0,229.7057,229.992,229.3404,229.4885,4132.0
2024-12-30 11:20:00,232.64,232.64,232.19,232.19,1823.0,229.6761,229.6761,229.2318,229.2318,1823.0
2024-12-30 11:25:00,232.23,232.54,232.18,232.54,3189.0,229.2713,229.5773,229.2219,229.5773,3189.0
2024-12-30 11:30:00,232.61,232.84,232.45,232.84,2036.0,229.6464,229.8735,229.4885,229.8735,2036.0
2024-12-30 11:35:00,232.71,232.89,232.59,232.71,1315.0,229.7452,229.9229,229.6267,229.7452,1315.0
2024-12-30 11:40:00,232.7,232.9,232.7,232.8,4876.0,229.7353,229.9327,229.7353,229.834,4876.0
2024-12-30 11:45:00,232.91,232.91,232.15,232.33,5434.0,229.9426,229.9426,229.1923,229.37,5434.0
2024-12-30 11:50:00,232.42,232.52,232.42,232.43,944.0,229.4589,229.5576,229.4589,229.4687,944.0
2024-12-30 11:55:00,232.58,232.72,232.52,232.52,2542.0,229.6168,229.755,229.5576,229.5576,2542.0
2024-12-30 12:00:00,232.44,232.5,232.38,232.5,800.0,229.4786,229.5378,229.4194,229.5378,800.0
2024-12-30 12:05:00,232.52,232.52,232.03,232.12,2124.0,229.5576,229.5576,229.0738,229.1627,2124.0
2024-12-30 12:10:00,232.34,232.93,232.18,232.35,10447.0,229.3799,229.9624,229.2219,229.3897,10447.0
2024-12-30 12:15:00,232.42,232.42,232.18,232.26,623.0,229.4589,229.4589,229.2219,229.3009,623.0
2024-12-30 12:20:00,232.34,233.06,232.24,233.01,2784.0,229.3799,230.0907,229.2811,230.0413,2784.0
2024-12-30 12:25:00,233.14,233.25,232.52,232.52,3687.0,230.1697,230.2783,229.5576,229.5576,3687.0
2024-12-30 12:30:00,232.53,232.74,232.41,232.56,3150.0,229.5675,229.7748,229.449,229.5971,3150.0
2024-12-30 12:35:00,232.35,232.66,232.35,232.38,534.0,229.3897,229.6958,229.3897,229.4194,534.0
2024-12-30 12:40:00,232.5,232.7,232.32,232.66,3956.0,229.5378,229.7353,229.3601,229.6958,3956.0
2024-12-30 12:45:00,232.69,233.27,232.69,233.2,1776.0,229.7254,230.298,229.7254,230.2289,1776.0
2024-12-30 12:50:00,233.2,233.2,232.79,232.81,2827.0,230.2289,230.2289,229.8241,229.8439,2827.0
2024-12-30 12:55:00,232.69,232.87,232.38,232.53,3465.0,229.7254,229.9031,229.4194,229.5675,3465.0
2024-12-30 13:00:00,232.65,232.66,232.3,232.38,911.0,229.6859,229.6958,229.3404,229.4194,911.0
2024-12-30 13:05:00,232.39,232.93,232.39,232.88,3836.0,229.4292,229.9624,229.4292,229.913,3836.0
2024-12-30 13:10:00,232.97,233.1,232.86,233.06,3172.0,230.0018,230.1302,229.8932,230.0907,3172.0
2024-12-30 13:15:00,232.97,233.0,232.36,232.37,2954.0,230.0018,230.0315,229.3996,229.4095,2954.0
2024-12-30 13:20:00,232.62,232.82,232.34,232.67,5248.0,229.6563,229.8538,229.3799,229.7057,5248.0
2024-12-30 13:25:00,232.63,233.04,232.63,232.7,2651.0,229.6662,230.071,229.6662,229.7353,2651.0
2024-12-30 13:30:00,232.71,232.9,232.61,232.72,2918.0,229.7452,229.9327,229.6464,229.755,2918.0
2024-12-30 13:35:00,232.72,232.91,232.62,232.74,2978.0,229.755,229.9426,229.6563,229.7748,2978.0
2024-12-30 13:40:00,232.86,233.09,232.75,232.95,2051.0,229.8932,230.1203,229.7846,229.9821,2051.0
2024-12-30 13:45:00,232.88,233.09,232.88,233.09,2152.0,229.913,230.1203,229.913,230.1203,2152.0
2024-12-30 13:50:00,233.11,233.17,232.94,233.17,1100.0,230.1401,230.1993,229.9722,230.1993,1100.0
2024-12-30 13:55:00,233.2,233.25,232.98,233.09,4368.0,230.2289,230.2783,230.0117,230.1203,4368.0
2024-12-30 14:00:00,233.16,233.34,232.99,233.14,3089.0,230.1894,230.3671,230.0216,230.1697,3089.0
2024-12-30 14:05:00,233.13,233.22,232.85,232.97,12329.0,230.1598,230.2487,229.8834,230.0018,12329.0
2024-12-30 14:10:00,233.13,233.13,232.11,232.2,3325.0,230.1598,230.1598,229.1528,229.2417,3325.0
2024-12-30 14:15:00,232.36,232.51,232.17,232.26,3727.0,229.3996,229.5477,229.212,229.3009,3727.0
2024-12-30 14:20:00,232.26,232.28,231.8,232.11,1761.0,229.3009,229.3206,228.8468,229.1528,1761.0
2024-12-30 14:25:00,231.98,232.19,231.92,232.14,4538.0,229.0245,229.2318,228.9652,229.1824,4538.0
2024-12-30 14:30:00,232.29,232.6,232.19,232.59,2025.0,229.3305,229.6366,229.2318,229.6267,2025.0
2024-12-30 14:35:00,232.74,232.74,232.42,232.72,2307.0,229.7748,229.7748,229.4589,229.755,2307.0
2024-12-30 14:40:00,232.55,232.71,232.47,232.66,2884.0,229.5872,229.7452,229.5082,229.6958,2884.0
2024-12-30 14:45:00,232.65,233.3,232.56,233.12,14871.0,229.6859,230.3276,229.5971,230.1499,14871.0
2024-12-30 14:50:00,233.11,233.16,232.8,233.05,3349.0,230.1401,230.1894,229.834,230.0808,3349.0
2024-12-30 14:55:00,233.05,233.29,233.04,233.08,2873.0,230.0808,230.3178,230.071,230.1104,2873.0
2024-12-30 15:00:00,233.0,233.28,232.84,232.84,9564.0,230.0315,230.3079,229.8735,229.8735,9564.0
2024-12-30 15:05:00,232.83,232.95,232.71,232.93,3945.0,229.8636,229.9821,229.7452,229.9624,3945.0
2024-12-30 15:10:00,232.93,233.14,232.74,233.01,10810.0,229.9624,230.1697,229.7748,230.0413,10810.0
2024-12-30 15:15:00,233.01,233.45,233.01,233.45,3854.0,230.0413,230.4757,230.0413,230.4757,3854.0
2024-12-30 15:20:00,233.34,233.47,233.21,233.24,3876.0,230.3671,230.4955,230.2388,230.2684,3876.0
2024-12-30 15:25:00,233.34,233.34,232.38,232.38,11479.0,230.3671,230.3671,229.4194,229.4194,11479.0
2024-12-30 15:30:00,232.44,232.61,232.12,232.31,2308.0,229.4786,229.6464,229.1627,229.3503,2308.0
2024-12-30 15:35:00,232.31,232.45,232.04,232.05,10026.0,229.3503,229.4885,229.0837,229.0936,10026.0
2024-12-30 15:40:00,232.05,232.41,232.05,232.35,10610.0,229.0936,229.449,229.0936,229.3897,10610.0
2024-12-30 15:45:00,232.25,232.57,232.25,232.5,10315.0,229.291,229.6069,229.291,229.5378,10315.0
2024-12-30 15:50:00,232.58,232.61,232.1,232.1,16185.0,229.6168,229.6464,229.1429,229.1429,16185.0
2024-12-30 15:55:00,232.1,232.54,231.79,231.79,102440.0,229.1429,229.5773,228.8369,228.8369,102440.0
2024-12-31 09:30:00,233.04,233.04,232.0,232.44,7066.0,230.071,230.071,229.0442,229.4786,7066.0
2024-12-31 09:35:00,232.6,232.6,231.2,231.39,3297.0,229.6366,229.6366,228.2544,228.442,3297.0
2024-12-31 09:40:00,231.0,232.27,230.94,232.12,4623.0,228.0569,229.3108,227.9977,229.1627,4623.0
2024-12-31 09:45:00,232.12,232.14,231.59,231.59,2569.0,229.1627,229.1824,228.6394,228.6394,2569.0
2024-12-31 09:50:00,231.59,231.59,230.48,230.88,1836.0,228.6394,228.6394,227.5436,227.9385,1836.0
2024-12-31 09:55:00,230.92,231.33,230.48,231.08,2590.0,227.978,228.3827,227.5436,228.1359,2590.0
2024-12-31 10:00:00,231.63,231.67,230.7,231.26,3500.0,228.6789,228.7184,227.7608,228.3136,3500.0
2024-12-31 10:05:00,230.9,231.18,230.49,230.49,2702.0,227.9582,228.2347,227.5534,227.5534,2702.0
2024-12-31 10:10:00,230.65,231.4,230.65,231.31,7289.0,227.7114,228.4518,227.7114,228.363,7289.0
2024-12-31 10:15:00,231.16,231.51,231.15,231.28,1600.0,228.2149,228.5604,228.205,228.3334,1600.0
2024-12-31 10:20:00,231.26,231.59,231.05,231.42,2001.0,228.3136,228.6394,228.1063,228.4716,2001.0
2024-12-31 10:25:00,231.28,231.61,231.03,231.56,3283.0,228.3334,228.6592,228.0866,228.6098,3283.0
2024-12-31 10:30:00,231.64,231.8,230.84,230.84,4227.0,228.6888,228.8468,227.899,227.899,4227.0
2024-12-31 10:35:00,231.24,231.37,230.83,231.09,3260.0,228.2939,228.4222,227.8891,228.1458,3260.0
2024-12-31 10:40:00,231.37,231.37,230.48,230.79,4004.0,228.4222,228.4222,227.5436,227.8496,4004.0
2024-12-31 10:45:00,230.45,230.9,230.37,230.81,7517.0,227.514,227.9582,227.435,227.8694,7517.0
2024-12-31 10:50:00,230.81,230.81,230.41,230.66,4973.0,227.8694,227.8694,227.4745,227.7213,4973.0
2024-12-31 10:55:00,230.54,230.58,229.55,229.59,13111.0,227.6028,227.6423,226.6254,226.6649,13111.0
2024-12-31 11:00:00,229.85,229.85,229.16,229.69,3218.0,226.9216,226.9216,226.2404,226.7636,3218.0
2024-12-31 11:05:00,229.53,229.86,229.36,229.65,1501.0,226.6057,226.9315,226.4378,226.7241,1501.0
2024-12-31 11:10:00,229.62,229.68,229.61,229.62,1145.0,226.6945,226.7538,226.6847,226.6945,1145.0
2024-12-31 11:15:00,229.43,229.66,228.88,229.07,5815.0,226.5069,226.734,225.964,226.1515,5815.0
2024-12-31 11:20:00,229.0,229.2,228.88,229.0,13053.0,226.0824,226.2799,225.964,226.0824,13053.0
2024-12-31 11:25:00,228.99,229.14,228.78,229.12,12734.0,226.0726,226.2206,225.8652,226.2009,12734.0
2024-12-31 11:30:00,229.1,229.1,228.46,228.46,3123.0,226.1812,226.1812,225.5493,225.5493,3123.0
2024-12-31 11:35:00,228.45,228.46,228.45,228.46,400.0,225.5394,225.5493,225.5394,225.5493,400.0
2024-12-31 11:40:00,228.64,229.12,228.56,229.09,7892.0,225.727,226.2009,225.648,226.1713,7892.0
2024-12-31 11:45:00,229.09,229.1,228.84,228.84,1687.0,226.1713,226.1812,225.9245,225.9245,1687.0
2024-12-31 11:50:00,229.05,229.05,228.24,228.4,3867.0,226.1318,226.1318,225.3321,225.4901,3867.0
2024-12-31 11:55:00,228.24,228.74,228.24,228.62,4395.0,225.3321,225.8257,225.3321,225.7073,4395.0
2024-12-31 12:00:00,228.67,228.69,228.41,228.51,2941.0,225.7566,225.7764,225.4999,225.5987,2941.0
2024-12-31 12:05:00,228.58,228.79,228.56,228.74,2811.0,225.6678,225.8751,225.648,225.8257,2811.0
2024-12-31 12:10:00,228.7,228.73,228.47,228.47,2100.0,225.7862,225.8159,225.5592,225.5592,2100.0
2024-12-31 12:15:00,228.56,228.56,228.38,228.38,853.0,225.648,225.648,225.4703,225.4703,853.0
2024-12-31 12:20:00,228.55,228.55,227.9,227.9,1892.0,225.6382,225.6382,224.9964,224.9964,1892.0
2024-12-31 12:25:00,227.93,228.05,227.62,227.72,2446.0,225.0261,225.1445,224.72,224.8187,2446.0
2024-12-31 12:30:00,227.68,227.68,227.25,227.28,1240.0,224.7792,224.7792,224.3547,224.3843,1240.0
2024-12-31 12:35:00,227.4,227.44,227.09,227.09,1550.0,224.5028,224.5423,224.1968,224.1968,1550.0
2024-12-31 12:40:00,227.25,227.52,227.09,227.45,5495.0,224.3547,224.6213,224.1968,224.5522,5495.0
2024-12-31 12:45:00,227.45,227.59,227.07,227.07,5130.0,224.5522,224.6904,224.177,224.177,5130.0
2024-12-31 12:50:00,227.51,227.92,227.5,227.69,5032.0,224.6114,225.0162,224.6015,224.7891,5032.0
2024-12-31 12:55:00,227.7,228.81,227.7,228.81,2273.0,224.799,225.8948,224.799,225.8948,2273.0
2024-12-31 13:00:00,228.7,228.7,228.42,228.59,2016.0,225.7862,225.7862,225.5098,225.6776,2016.0
2024-12-31 13:05:00,228.45,228.79,228.4,228.4,4784.0,225.5394,225.8751,225.4901,225.4901,4784.0
2024-12-31 13:10:00,228.39,228.51,228.19,228.19,1494.0,225.4802,225.5987,225.2827,225.2827,1494.0
2024-12-31 13:15:00,228.22,228.23,228.1,228.19,1177.0,225.3124,225.3222,225.1939,225.2827,1177.0
2024-12-31 13:20:00,228.13,228.26,228.03,228.16,4730.0,225.2235,225.3519,225.1248,225.2531,4730.0
2024-12-31 13:25:00,228.16,228.17,228.0,228.0,1930.0,225.2531,225.263,225.0952,225.0952,1930.0
2024-12-31 13:30:00,228.04,228.52,227.9,228.52,2240.0,225.1347,225.6085,224.9964,225.6085,2240.0
2024-12-31 13:35:00,228.43,228.43,227.9,228.06,2006.0,225.5197,225.5197,224.9964,225.1544,2006.0
2024-12-31 13:40:00,228.2,228.69,228.15,228.66,1107.0,225.2926,225.7764,225.2433,225.7468,1107.0
2024-12-31 13:45:00,228.63,228.92,228.61,228.62,600.0,225.7171,226.0034,225.6974,225.7073,600.0
2024-12-31 13:50:00,228.72,228.89,228.58,228.68,1825.0,225.806,225.9738,225.6678,225.7665,1825.0
2024-12-31 13:55:00,228.67,228.67,228.52,228.61,842.0,225.7566,225.7566,225.6085,225.6974,842.0
2024-12-31 14:00:00,228.61,228.77,228.45,228.77,5021.0,225.6974,225.8554,225.5394,225.8554,5021.0
2024-12-31 14:05:00,228.79,229.51,228.79,229.38,2100.0,225.8751,226.5859,225.8751,226.4576,2100.0
2024-12-31 14:10:00,229.61,229.84,229.44,229.77,2868.0,226.6847,226.9117,226.5168,226.8426,2868.0
2024-12-31 14:15:00,229.98,230.04,229.12,229.12,3004.0,227.0499,227.1092,226.2009,226.2009,3004.0
2024-12-31 14:20:00,229.15,229.27,228.77,229.09,2936.0,226.2305,226.349,225.8554,226.1713,2936.0
2024-12-31 14:25:00,229.09,229.09,228.69,228.83,3445.0,226.1713,226.1713,225.7764,225.9146,3445.0
2024-12-31 14:30:00,228.68,228.68,228.46,228.55,1436.0,225.7665,225.7665,225.5493,225.6382,1436.0
2024-12-31 14:35:00,228.55,229.11,228.5,228.93,3620.0,225.6382,226.191,225.5888,226.0133,3620.0
2024-12-31 14:40:00,229.04,229.04,228.84,228.94,4788.0,226.1219,226.1219,225.9245,226.0232,4788.0
2024-12-31 14:45:00,228.94,229.32,228.92,229.14,2449.0,226.0232,226.3983,226.0034,226.2206,2449.0
2024-12-31 14:50:00,229.17,229.78,229.17,229.72,3079.0,226.2503,226.8525,226.2503,226.7933,3079.0
2024-12-31 14:55:00,229.71,229.9,229.7,229.89,2246.0,226.7834,226.971,226.7735,226.9611,2246.0
2024-12-31 15:00:00,229.9,230.03,229.89,230.03,3273.0,226.971,227.0993,226.9611,227.0993,3273.0
2024-12-31 15:05:00,230.03,230.33,230.03,230.3,1991.0,227.0993,227.3955,227.0993,227.3659,1991.0
2024-12-31 15:10:00,230.22,230.28,229.75,229.78,3800.0,227.2869,227.3461,226.8229,226.8525,3800.0
2024-12-31 15:15:00,229.73,230.37,229.73,230.37,10013.0,226.8031,227.435,226.8031,227.435,10013.0
2024-12-31 15:20:00,230.39,230.5,230.24,230.3,10366.0,227.4547,227.5633,227.3066,227.3659,10366.0
2024-12-31 15:25:00,230.22,230.77,230.16,230.76,8132.0,227.2869,227.8299,227.2276,227.82,8132.0
2024-12-31 15:30:00,230.63,230.65,230.01,230.02,4793.0,227.6917,227.7114,227.0796,227.0894,4793.0
2024-12-31 15:35:00,230.19,230.4,229.94,230.08,2751.0,227.2573,227.4646,227.0105,227.1487,2751.0
2024-12-31 15:40:00,229.82,229.82,229.5,229.5,3774.0,226.892,226.892,226.5761,226.5761,3774.0
2024-12-31 15:45:00,229.32,229.84,229.05,229.74,11130.0,226.3983,226.9117,226.1318,226.813,11130.0
2024-12-31 15:50:00,229.64,229.72,228.99,228.99,13568.0,226.7143,226.7933,226.0726,226.0726,13568.0
2024-12-31 15:55:00,228.84,229.04,228.51,228.9,35069.0,225.9245,226.1219,225.5987,225.9837,35069.0
2025-01-02 09:30:00,230.9,231.61,229.33,231.18,12132.0,227.9582,228.6592,226.4082,228.2347,12132.0
2025-01-02 09:35:00,231.1,231.48,230.47,231.05,6875.0,228.1557,228.5308,227.5337,228.1063,6875.0
2025-01-02 09:40:00,231.61,232.03,231.26,231.92,13201.0,228.6592,229.0738,228.3136,228.9652,13201.0
2025-01-02 09:45:00,231.52,233.33,231.52,232.46,13995.0,228.5703,230.3573,228.5703,229.4983,13995.0
2025-01-02 09:50:00,232.7,232.8,232.4,232.59,2225.0,229.7353,229.834,229.4391,229.6267,2225.0
2025-01-02 09:55:00,232.64,232.64,232.19,232.34,4284.0,229.6761,229.6761,229.2318,229.3799,4284.0
2025-01-02 10:00:00,232.39,233.01,231.85,231.89,9164.0,229.4292,230.0413,228.8961,228.9356,9164.0
2025-01-02 10:05:00,231.9,232.12,231.54,231.64,6565.0,228.9455,229.1627,228.5901,228.6888,6565.0
2025-01-02 10:10:00,231.53,231.53,231.24,231.34,1225.0,228.5802,228.5802,228.2939,228.3926,1225.0
2025-01-02 10:15:00,231.33,231.33,229.74,229.74,16308.0,228.3827,228.3827,226.813,226.813,16308.0
2025-01-02 10:20:00,229.25,229.25,227.98,228.3,5180.0,226.3292,226.3292,225.0754,225.3913,5180.0
2025-01-02 10:25:00,228.28,228.42,227.9,227.9,5626.0,225.3716,225.5098,224.9964,224.9964,5626.0
2025-01-02 10:30:00,227.82,228.72,227.65,228.38,7832.0,224.9175,225.806,224.7496,225.4703,7832.0
2025-01-02 10:35:00,228.2,228.38,227.78,227.87,1960.0,225.2926,225.4703,224.878,224.9668,1960.0
2025-01-02 10:40:00,228.07,228.33,228.05,228.05,1442.0,225.1643,225.421,225.1445,225.1445,1442.0
2025-01-02 10:45:00,227.9,229.27,227.9,229.11,2242.0,224.9964,226.349,224.9964,226.191,2242.0
2025-01-02 10:50:00,229.11,229.26,228.68,228.81,3717.0,226.191,226.3391,225.7665,225.8948,3717.0
2025-01-02 10:55:00,228.81,228.9,228.57,228.57,3129.0,225.8948,225.9837,225.6579,225.6579,3129.0
2025-01-02 11:00:00,228.7,228.7,227.65,227.97,4771.0,225.7862,225.7862,224.7496,225.0655,4771.0
2025-01-02 11:05:00,228.08,228.67,228.01,228.67,3700.0,225.1741,225.7566,225.105,225.7566,3700.0
2025-01-02 11:10:00,228.47,228.69,227.94,228.6,2116.0,225.5592,225.7764,225.0359,225.6875,2116.0
2025-01-02 11:15:00,228.6,228.6,228.24,228.46,1298.0,225.6875,225.6875,225.3321,225.5493,1298.0
2025-01-02 11:20:00,228.46,228.46,227.67,228.34,5101.0,225.5493,225.5493,224.7694,225.4308,5101.0
2025-01-02 11:25:00,228.23,228.67,228.21,228.67,2213.0,225.3222,225.7566,225.3025,225.7566,2213.0
2025-01-02 11:30:00,228.43,228.55,228.4,228.55,2099.0,225.5197,225.6382,225.4901,225.6382,2099.0
2025-01-02 11:35:00,228.5,228.87,228.49,228.56,2794.0,225.5888,225.9541,225.5789,225.648,2794.0
2025-01-02 11:40:00,228.66,228.86,228.04,228.04,3127.0,225.7468,225.9442,225.1347,225.1347,3127.0
2025-01-02 11:45:00,228.04,228.29,227.87,227.87,1667.0,225.1347,225.3815,224.9668,224.9668,1667.0
2025-01-02 11:50:00,227.91,227.96,227.22,227.22,4518.0,225.0063,225.0557,224.3251,224.3251,4518.0
2025-01-02 11:55:00,227.22,227.85,227.21,227.68,10146.0,224.3251,224.9471,224.3152,224.7792,10146.0
2025-01-02 12:00:00,227.79,227.8,227.14,227.47,3465.0,224.8878,224.8977,224.2461,224.5719,3465.0
2025-01-02 12:05:00,227.44,227.46,227.12,227.32,2628.0,224.5423,224.562,224.2264,224.4238,2628.0
2025-01-02 12:10:00,227.51,228.17,227.32,228.15,3447.0,224.6114,225.263,224.4238,225.2433,3447.0
2025-01-02 12:15:00,228.15,228.41,227.94,228.13,794.0,225.2433,225.4999,225.0359,225.2235,794.0
2025-01-02 12:20:00,227.85,227.92,226.93,226.93,2609.0,224.9471,225.0162,224.0388,224.0388,2609.0
2025-01-02 12:25:00,226.94,227.0,226.09,226.09,2530.0,224.0487,224.1079,223.2095,223.2095,2530.0
2025-01-02 12:30:00,225.99,226.27,225.72,225.92,2882.0,223.1108,223.3872,222.8442,223.0417,2882.0
2025-01-02 12:35:00,225.79,225.96,225.27,225.27,1304.0,222.9133,223.0812,222.3999,222.3999,1304.0
2025-01-02 12:40:00,225.25,225.42,224.92,225.17,4487.0,222.3802,222.548,222.0544,222.3012,4487.0
2025-01-02 12:45:00,225.16,225.39,224.88,224.93,4169.0,222.2913,222.5184,222.0149,222.0643,4169.0
2025-01-02 12:50:00,224.95,225.81,224.94,225.75,3777.0,222.084,222.9331,222.0742,222.8738,3777.0
2025-01-02 12:55:00,225.79,226.19,225.45,226.19,2558.0,222.9133,223.3082,222.5777,223.3082,2558.0
2025-01-02 13:00:00,226.09,226.09,225.49,225.69,8274.0,223.2095,223.2095,222.6171,222.8146,8274.0
2025-01-02 13:05:00,225.65,226.28,225.17,226.16,7118.0,222.7751,223.3971,222.3012,223.2786,7118.0
2025-01-02 13:10:00,226.16,226.53,226.03,226.42,8153.0,223.2786,223.6439,223.1503,223.5353,8153.0
2025-01-02 13:15:00,226.42,226.62,226.04,226.52,6212.0,223.5353,223.7327,223.1601,223.634,6212.0
2025-01-02 13:20:00,226.62,226.66,226.29,226.31,2396.0,223.7327,223.7722,223.407,223.4267,2396.0
2025-01-02 13:25:00,226.2,226.52,226.2,226.42,2105.0,223.3181,223.634,223.3181,223.5353,2105.0
2025-01-02 13:30:00,226.62,226.62,225.86,225.9,6088.0,223.7327,223.7327,222.9824,223.0219,6088.0
2025-01-02 13:35:00,225.57,225.89,225.54,225.71,4168.0,222.6961,223.012,222.6665,222.8343,4168.0
2025-01-02 13:40:00,225.78,226.19,225.35,226.15,4359.0,222.9035,223.3082,222.4789,223.2687,4359.0
2025-01-02 13:45:00,226.22,226.34,225.91,226.22,1884.0,223.3378,223.4563,223.0318,223.3378,1884.0
2025-01-02 13:50:00,226.49,226.49,225.73,225.73,662.0,223.6044,223.6044,222.8541,222.8541,662.0
2025-01-02 13:55:00,225.92,226.18,225.68,226.11,5716.0,223.0417,223.2984,222.8047,223.2292,5716.0
2025-01-02 14:00:00,226.07,226.11,225.88,226.09,1535.0,223.1898,223.2292,223.0022,223.2095,1535.0
2025-01-02 14:05:00,226.19,226.52,225.9,225.9,3539.0,223.3082,223.634,223.0219,223.0219,3539.0
2025-01-02 14:10:00,225.79,225.79,225.68,225.73,1000.0,222.9133,222.9133,222.8047,222.8541,1000.0
2025-01-02 14:15:00,225.79,225.79,225.59,225.62,3329.0,222.9133,222.9133,222.7159,222.7455,3329.0
2025-01-02 14:20:00,225.71,225.89,225.58,225.61,1439.0,222.8343,223.012,222.706,222.7356,1439.0
2025-01-02 14:25:00,225.89,226.28,225.73,226.25,5074.0,223.012,223.3971,222.8541,223.3675,5074.0
2025-01-02 14:30:00,226.24,226.49,226.23,226.25,2234.0,223.3576,223.6044,223.3477,223.3675,2234.0
2025-01-02 14:35:00,226.06,226.32,225.96,226.32,2281.0,223.1799,223.4366,223.0812,223.4366,2281.0
2025-01-02 14:40:00,226.11,226.21,226.11,226.21,3729.0,223.2292,223.328,223.2292,223.328,3729.0
2025-01-02 14:45:00,225.95,226.05,225.3,225.94,3460.0,223.0713,223.17,222.4296,223.0614,3460.0
2025-01-02 14:50:00,225.92,225.94,225.53,225.79,4222.0,223.0417,223.0614,222.6566,222.9133,4222.0
2025-01-02 14:55:00,225.55,225.74,225.36,225.36,2748.0,222.6764,222.864,222.4888,222.4888,2748.0
2025-01-02 15:00:00,225.75,226.46,225.63,226.46,2490.0,222.8738,223.5748,222.7554,223.5748,2490.0
2025-01-02 15:05:00,226.46,226.46,226.32,226.46,1100.0,223.5748,223.5748,223.4366,223.5748,1100.0
2025-01-02 15:10:00,226.45,227.01,226.42,226.88,3039.0,223.5649,224.1178,223.5353,223.9894,3039.0
2025-01-02 15:15:00,226.93,227.53,226.93,227.51,3040.0,224.0388,224.6312,224.0388,224.6114,3040.0
2025-01-02 15:20:00,227.52,227.66,227.52,227.59,1676.0,224.6213,224.7595,224.6213,224.6904,1676.0
2025-01-02 15:25:00,227.78,228.0,227.66,227.97,3560.0,224.878,225.0952,224.7595,225.0655,3560.0
2025-01-02 15:30:00,227.86,228.48,227.86,228.08,6753.0,224.957,225.5691,224.957,225.1741,6753.0
2025-01-02 15:35:00,227.98,228.01,227.48,227.58,3422.0,225.0754,225.105,224.5818,224.6805,3422.0
2025-01-02 15:40:00,227.58,227.9,227.45,227.78,8845.0,224.6805,224.9964,224.5522,224.878,8845.0
2025-01-02 15:45:00,227.71,228.05,227.58,227.89,13218.0,224.8089,225.1445,224.6805,224.9866,13218.0
2025-01-02 15:50:00,227.89,228.1,227.11,227.11,16198.0,224.9866,225.1939,224.2165,224.2165,16198.0
2025-01-02 15:55:00,227.1,227.45,226.73,227.34,67041.0,224.2066,224.5522,223.8413,224.4436,67041.0
2025-01-03 09:30:00,227.66,228.85,227.26,227.95,11005.0,224.7595,225.9343,224.3646,225.0458,11005.0
2025-01-03 09:35:00,227.17,227.32,226.55,227.31,3049.0,224.2757,224.4238,223.6636,224.414,3049.0
2025-01-03 09:40:00,227.31,227.37,226.13,226.63,4100.0,224.414,224.4732,223.249,223.7426,4100.0
2025-01-03 09:45:00,226.63,227.0,225.84,225.93,6884.0,223.7426,224.1079,222.9627,223.0515,6884.0
2025-01-03 09:50:00,225.96,226.07,225.76,226.07,1912.0,223.0812,223.1898,222.8837,223.1898,1912.0
2025-01-03 09:55:00,225.79,225.79,225.11,225.59,6192.0,222.9133,222.9133,222.242,222.7159,6192.0
2025-01-03 10:00:00,225.22,226.26,225.19,225.93,6802.0,222.3506,223.3773,222.321,223.0515,6802.0
2025-01-03 10:05:00,226.28,226.89,226.13,226.88,1600.0,223.3971,223.9993,223.249,223.9894,1600.0
2025-01-03 10:10:00,226.83,227.01,226.54,226.75,2700.0,223.9401,224.1178,223.6538,223.8611,2700.0
2025-01-03 10:15:00,226.75,227.2,226.48,227.04,11716.0,223.8611,224.3054,223.5945,224.1474,11716.0
2025-01-03 10:20:00,226.69,227.44,226.22,227.44,3380.0,223.8019,224.5423,223.3378,224.5423,3380.0
2025-01-03 10:25:00,228.27,228.28,227.64,228.16,2244.0,225.3617,225.3716,224.7398,225.2531,2244.0
2025-01-03 10:30:00,227.68,227.9,227.68,227.81,800.0,224.7792,224.9964,224.7792,224.9076,800.0
2025-01-03 10:35:00,227.94,228.69,227.92,228.69,4215.0,225.0359,225.7764,225.0162,225.7764,4215.0
2025-01-03 10:40:00,228.83,228.99,228.38,228.59,3658.0,225.9146,226.0726,225.4703,225.6776,3658.0
2025-01-03 10:45:00,228.38,228.46,227.94,227.94,2541.0,225.4703,225.5493,225.0359,225.0359,2541.0
2025-01-03 10:50:00,228.09,228.29,227.72,227.72,1827.0,225.184,225.3815,224.8187,224.8187,1827.0
2025-01-03 10:55:00,227.73,227.82,227.43,227.43,4174.0,224.8286,224.9175,224.5324,224.5324,4174.0
2025-01-03 11:00:00,227.7,227.9,227.6,227.9,4143.0,224.799,224.9964,224.7003,224.9964,4143.0
2025-01-03 11:05:00,227.6,227.65,227.26,227.44,2536.0,224.7003,224.7496,224.3646,224.5423,2536.0
2025-01-03 11:10:00,227.16,227.16,226.71,226.94,2772.0,224.2659,224.2659,223.8216,224.0487,2772.0
2025-01-03 11:15:00,226.75,228.0,226.75,227.75,4982.0,223.8611,225.0952,223.8611,224.8484,4982.0
2025-01-03 11:20:00,227.84,227.94,227.6,227.78,4305.0,224.9372,225.0359,224.7003,224.878,4305.0
2025-01-03 11:25:00,227.66,227.66,227.24,227.24,905.0,224.7595,224.7595,224.3448,224.3448,905.0
2025-01-03 11:30:00,227.83,228.13,227.71,227.8,2200.0,224.9273,225.2235,224.8089,224.8977,2200.0
2025-01-03 11:35:00,227.9,227.9,227.61,227.61,740.0,224.9964,224.9964,224.7101,224.7101,740.0
2025-01-03 11:40:00,227.61,228.29,227.46,228.2,2652.0,224.7101,225.3815,224.562,225.2926,2652.0
2025-01-03 11:45:00,228.24,228.24,228.23,228.23,300.0,225.3321,225.3321,225.3222,225.3222,300.0
2025-01-03 11:50:00,228.08,228.48,228.04,228.36,7752.0,225.1741,225.5691,225.1347,225.4506,7752.0
2025-01-03 11:55:00,228.2,228.2,227.78,227.97,955.0,225.2926,225.2926,224.878,225.0655,955.0
2025-01-03 12:00:00,228.03,228.47,227.98,228.19,3319.0,225.1248,225.5592,225.0754,225.2827,3319.0
2025-01-03 12:05:00,228.46,228.49,228.19,228.19,650.0,225.5493,225.5789,225.2827,225.2827,650.0
2025-01-03 12:10:00,228.21,228.5,228.21,228.5,1353.0,225.3025,225.5888,225.3025,225.5888,1353.0
2025-01-03 12:15:00,228.08,228.38,228.04,228.15,1853.0,225.1741,225.4703,225.1347,225.2433,1853.0
2025-01-03 12:20:00,228.3,228.35,228.2,228.34,1974.0,225.3913,225.4407,225.2926,225.4308,1974.0
2025-01-03 12:25:00,228.2,228.56,228.2,228.46,2178.0,225.2926,225.648,225.2926,225.5493,2178.0
2025-01-03 12:30:00,228.47,228.48,227.96,227.98,3173.0,225.5592,225.5691,225.0557,225.0754,3173.0
2025-01-03 12:35:00,228.03,228.39,227.98,228.33,1819.0,225.1248,225.4802,225.0754,225.421,1819.0
2025-01-03 12:40:00,228.49,228.64,228.36,228.47,2654.0,225.5789,225.727,225.4506,225.5592,2654.0
2025-01-03 12:45:00,228.47,228.55,228.3,228.32,4079.0,225.5592,225.6382,225.3913,225.4111,4079.0
2025-01-03 12:50:00,228.59,228.61,228.2,228.25,4109.0,225.6776,225.6974,225.2926,225.342,4109.0
2025-01-03 12:55:00,228.14,228.34,228.03,228.34,3427.0,225.2334,225.4308,225.1248,225.4308,3427.0
2025-01-03 13:00:00,228.45,228.45,228.14,228.14,4137.0,225.5394,225.5394,225.2334,225.2334,4137.0
2025-01-03 13:05:00,228.32,228.37,227.81,227.81,3522.0,225.4111,225.4605,224.9076,224.9076,3522.0
2025-01-03 13:10:00,227.94,228.44,227.94,228.34,3377.0,225.0359,225.5296,225.0359,225.4308,3377.0
2025-01-03 13:15:00,228.49,229.16,228.49,229.06,2712.0,225.5789,226.2404,225.5789,226.1417,2712.0
2025-01-03 13:20:00,229.06,229.15,228.84,229.01,1850.0,226.1417,226.2305,225.9245,226.0923,1850.0
2025-01-03 13:25:00,228.86,229.39,228.86,229.39,4214.0,225.9442,226.4675,225.9442,226.4675,4214.0
2025-01-03 13:30:00,229.41,229.43,229.26,229.32,803.0,226.4872,226.5069,226.3391,226.3983,803.0
2025-01-03 13:35:00,229.19,229.49,229.19,229.41,1555.0,226.27,226.5662,226.27,226.4872,1555.0
2025-01-03 13:40:00,229.41,229.56,229.2,229.28,3050.0,226.4872,226.6353,226.2799,226.3589,3050.0
2025-01-03 13:45:00,229.22,229.45,229.22,229.35,2506.0,226.2996,226.5267,226.2996,226.428,2506.0
2025-01-03 13:50:00,229.42,229.59,229.37,229.46,700.0,226.4971,226.6649,226.4477,226.5366,700.0
2025-01-03 13:55:00,229.52,229.72,229.37,229.64,2100.0,226.5958,226.7933,226.4477,226.7143,2100.0
2025-01-03 14:00:00,229.57,229.63,229.53,229.63,1300.0,226.6452,226.7044,226.6057,226.7044,1300.0
2025-01-03 14:05:00,229.63,229.81,229.6,229.8,9300.0,226.7044,226.8821,226.6748,226.8722,9300.0
2025-01-03 14:10:00,229.76,230.15,229.73,229.94,3278.0,226.8327,227.2178,226.8031,227.0105,3278.0
2025-01-03 14:15:00,229.53,229.88,229.5,229.77,6889.0,226.6057,226.9512,226.5761,226.8426,6889.0
2025-01-03 14:20:00,229.75,229.87,229.61,229.85,3446.0,226.8229,226.9413,226.6847,226.9216,3446.0
2025-01-03 14:25:00,229.78,229.86,229.7,229.81,4017.0,226.8525,226.9315,226.7735,226.8821,4017.0
2025-01-03 14:30:00,229.81,230.18,229.81,230.16,4866.0,226.8821,227.2474,226.8821,227.2276,4866.0
2025-01-03 14:35:00,230.25,230.41,230.25,230.41,1145.0,227.3165,227.4745,227.3165,227.4745,1145.0
2025-01-03 14:40:00,230.41,230.41,230.19,230.23,3097.0,227.4745,227.4745,227.2573,227.2968,3097.0
2025-01-03 14:45:00,230.04,230.12,229.89,229.89,2950.0,227.1092,227.1882,226.9611,226.9611,2950.0
2025-01-03 14:50:00,230.02,230.08,229.86,229.87,5441.0,227.0894,227.1487,226.9315,226.9413,5441.0
2025-01-03 14:55:00,229.87,230.11,229.78,230.02,3131.0,226.9413,227.1783,226.8525,227.0894,3131.0
2025-01-03 15:00:00,229.99,230.06,229.69,229.88,4615.0,227.0598,227.1289,226.7636,226.9512,4615.0
2025-01-03 15:05:00,229.83,230.14,229.81,230.14,8622.0,226.9019,227.2079,226.8821,227.2079,8622.0
2025-01-03 15:10:00,230.06,230.76,230.06,230.76,5504.0,227.1289,227.82,227.1289,227.82,5504.0
2025-01-03 15:15:00,230.59,230.77,230.56,230.63,1967.0,227.6522,227.8299,227.6226,227.6917,1967.0
2025-01-03 15:20:00,230.72,230.89,230.39,230.57,10614.0,227.7805,227.9483,227.4547,227.6324,10614.0
2025-01-03 15:25:00,230.57,230.72,230.31,230.31,5865.0,227.6324,227.7805,227.3757,227.3757,5865.0
2025-01-03 15:30:00,230.49,230.51,230.26,230.31,4914.0,227.5534,227.5732,227.3264,227.3757,4914.0
2025-01-03 15:35:00,230.4,230.53,230.04,230.04,12964.0,227.4646,227.5929,227.1092,227.1092,12964.0
2025-01-03 15:40:00,230.06,230.06,229.75,229.81,5268.0,227.1289,227.1289,226.8229,226.8821,5268.0
2025-01-03 15:45:00,229.81,229.9,229.47,229.48,12442.0,226.8821,226.971,226.5464,226.5563,12442.0
2025-01-03 15:50:00,229.41,229.61,229.3,229.38,17950.0,226.4872,226.6847,226.3786,226.4576,17950.0
2025-01-03 15:55:00,229.34,229.54,229.1,229.16,91427.0,226.4181,226.6155,226.1812,226.2404,91427.0
2025-01-06 09:30:00,230.99,234.06,230.1,234.06,24104.0,228.0471,231.078,227.1684,231.078,24104.0
2025-01-06 09:35:00,234.05,235.0,233.62,234.34,7799.0,231.0681,232.006,230.6436,231.3544,7799.0
2025-01-06 09:40:00,234.34,235.81,233.69,234.44,7779.0,231.3544,232.8057,230.7127,231.4531,7779.0
2025-01-06 09:45:00,234.78,235.79,233.66,233.97,25277.0,231.7888,232.7859,230.6831,230.9891,25277.0
2025-01-06 09:50:00,233.97,234.12,233.27,233.48,6290.0,230.9891,231.1372,230.298,230.5053,6290.0
2025-01-06 09:55:00,233.48,233.73,232.81,232.82,4961.0,230.5053,230.7522,229.8439,229.8538,4961.0
2025-01-06 10:00:00,232.52,232.8,232.12,232.79,11992.0,229.5576,229.834,229.1627,229.8241,11992.0
2025-01-06 10:05:00,232.62,232.62,231.6,232.04,4579.0,229.6563,229.6563,228.6493,229.0837,4579.0
2025-01-06 10:10:00,231.68,231.68,230.74,230.81,5968.0,228.7283,228.7283,227.8003,227.8694,5968.0
2025-01-06 10:15:00,230.91,230.91,229.51,229.95,8688.0,227.9681,227.9681,226.5859,227.0203,8688.0
2025-01-06 10:20:00,230.01,230.01,228.06,228.26,10913.0,227.0796,227.0796,225.1544,225.3519,10913.0
2025-01-06 10:25:00,228.26,228.45,227.48,228.42,14994.0,225.3519,225.5394,224.5818,225.5098,14994.0
2025-01-06 10:30:00,228.26,229.26,228.26,228.39,13162.0,225.3519,226.3391,225.3519,225.4802,13162.0
2025-01-06 10:35:00,228.2,228.2,227.31,227.73,8819.0,225.2926,225.2926,224.414,224.8286,8819.0
2025-01-06 10:40:00,227.73,228.68,227.56,228.18,9237.0,224.8286,225.7665,224.6608,225.2729,9237.0
2025-01-06 10:45:00,228.23,229.02,228.2,228.93,10228.0,225.3222,226.1022,225.2926,226.0133,10228.0
2025-01-06 10:50:00,229.05,229.66,228.94,229.66,3554.0,226.1318,226.734,226.0232,226.734,3554.0
2025-01-06 10:55:00,229.51,229.51,228.78,228.84,1100.0,226.5859,226.5859,225.8652,225.9245,1100.0
2025-01-06 11:00:00,228.73,230.1,228.72,230.05,4024.0,225.8159,227.1684,225.806,227.119,4024.0
2025-01-06 11:05:00,229.91,230.18,229.7,230.0,6142.0,226.9808,227.2474,226.7735,227.0697,6142.0
2025-01-06 11:10:00,230.0,230.53,229.83,230.42,4161.0,227.0697,227.5929,226.9019,227.4843,4161.0
2025-01-06 11:15:00,230.2,230.43,229.78,230.0,2420.0,227.2671,227.4942,226.8525,227.0697,2420.0
2025-01-06 11:20:00,229.99,229.99,229.54,229.54,1800.0,227.0598,227.0598,226.6155,226.6155,1800.0
2025-01-06 11:25:00,229.59,229.72,229.45,229.6,3071.0,226.6649,226.7933,226.5267,226.6748,3071.0
2025-01-06 11:30:00,229.6,229.67,229.44,229.54,5765.0,226.6748,226.7439,226.5168,226.6155,5765.0
2025-01-06 11:35:00,229.65,229.65,229.04,229.42,4413.0,226.7241,226.7241,226.1219,226.4971,4413.0
2025-01-06 11:40:00,229.42,229.44,229.12,229.13,1023.0,226.4971,226.5168,226.2009,226.2108,1023.0
2025-01-06 11:45:00,228.86,228.96,228.63,228.89,1669.0,225.9442,226.0429,225.7171,225.9738,1669.0
2025-01-06 11:50:00,228.55,228.94,228.35,228.35,8528.0,225.6382,226.0232,225.4407,225.4407,8528.0
2025-01-06 11:55:00,228.56,228.65,228.21,228.34,3905.0,225.648,225.7369,225.3025,225.4308,3905.0
2025-01-06 12:00:00,228.08,228.51,227.96,228.22,5596.0,225.1741,225.5987,225.0557,225.3124,5596.0
2025-01-06 12:05:00,228.14,228.21,227.85,228.0,2552.0,225.2334,225.3025,224.9471,225.0952,2552.0
2025-01-06 12:10:00,228.0,228.16,227.81,227.94,1391.0,225.0952,225.2531,224.9076,225.0359,1391.0
2025-01-06 12:15:00,227.99,228.37,227.78,227.78,6249.0,225.0853,225.4605,224.878,224.878,6249.0
2025-01-06 12:20:00,227.93,228.42,227.92,228.25,4724.0,225.0261,225.5098,225.0162,225.342,4724.0
2025-01-06 12:25:00,228.06,228.24,227.97,228.14,2934.0,225.1544,225.3321,225.0655,225.2334,2934.0
2025-01-06 12:30:00,228.33,228.51,228.12,228.33,4214.0,225.421,225.5987,225.2136,225.421,4214.0
2025-01-06 12:35:00,228.33,228.33,227.67,227.67,1649.0,225.421,225.421,224.7694,224.7694,1649.0
2025-01-06 12:40:00,227.7,227.7,227.29,227.42,2099.0,224.799,224.799,224.3942,224.5226,2099.0
2025-01-06 12:45:00,227.42,227.64,227.21,227.23,4485.0,224.5226,224.7398,224.3152,224.335,4485.0
2025-01-06 12:50:00,227.24,227.24,226.96,227.08,1902.0,224.3448,224.3448,224.0684,224.1869,1902.0
2025-01-06 12:55:00,226.9,227.53,226.79,227.53,5252.0,224.0092,224.6312,223.9006,224.6312,5252.0
2025-01-06 13:00:00,227.52,227.95,227.33,227.86,6260.0,224.6213,225.0458,224.4337,224.957,6260.0
2025-01-06 13:05:00,228.01,228.25,227.89,227.91,4670.0,225.105,225.342,224.9866,225.0063,4670.0
2025-01-06 13:10:00,228.03,228.73,228.03,228.68,2595.0,225.1248,225.8159,225.1248,225.7665,2595.0
2025-01-06 13:15:00,228.93,228.93,228.61,228.88,2787.0,226.0133,226.0133,225.6974,225.964,2787.0
2025-01-06 13:20:00,228.64,228.88,228.5,228.5,3528.0,225.727,225.964,225.5888,225.5888,3528.0
2025-01-06 13:25:00,228.4,228.45,227.89,228.09,14069.0,225.4901,225.5394,224.9866,225.184,14069.0
2025-01-06 13:30:00,228.06,228.2,227.82,228.12,5065.0,225.1544,225.2926,224.9175,225.2136,5065.0
2025-01-06 13:35:00,228.09,228.59,228.08,228.49,3354.0,225.184,225.6776,225.1741,225.5789,3354.0
2025-01-06 13:40:00,228.53,228.72,228.37,228.54,3208.0,225.6184,225.806,225.4605,225.6283,3208.0
2025-01-06 13:45:00,228.51,229.0,228.42,228.55,5020.0,225.5987,226.0824,225.5098,225.6382,5020.0
2025-01-06 13:50:00,228.74,228.88,228.53,228.7,3431.0,225.8257,225.964,225.6184,225.7862,3431.0
2025-01-06 13:55:00,228.7,228.7,228.29,228.38,6700.0,225.7862,225.7862,225.3815,225.4703,6700.0
2025-01-06 14:00:00,228.17,228.38,227.89,228.38,7071.0,225.263,225.4703,224.9866,225.4703,7071.0
2025-01-06 14:05:00,228.38,228.52,228.31,228.43,4469.0,225.4703,225.6085,225.4012,225.5197,4469.0
2025-01-06 14:10:00,228.45,228.57,228.43,228.53,900.0,225.5394,225.6579,225.5197,225.6184,900.0
2025-01-06 14:15:00,228.66,229.0,228.63,228.98,5556.0,225.7468,226.0824,225.7171,226.0627,5556.0
2025-01-06 14:20:00,228.94,228.94,228.46,228.57,7355.0,226.0232,226.0232,225.5493,225.6579,7355.0
2025-01-06 14:25:00,228.4,228.46,228.39,228.42,430.0,225.4901,225.5493,225.4802,225.5098,430.0
2025-01-06 14:30:00,228.36,228.57,228.19,228.5,4536.0,225.4506,225.6579,225.2827,225.5888,4536.0
2025-01-06 14:35:00,228.5,228.67,228.35,228.52,3310.0,225.5888,225.7566,225.4407,225.6085,3310.0
2025-01-06 14:40:00,228.67,229.26,228.52,229.26,8368.0,225.7566,226.3391,225.6085,226.3391,8368.0
2025-01-06 14:45:00,229.29,229.69,229.25,229.55,15670.0,226.3687,226.7636,226.3292,226.6254,15670.0
2025-01-06 14:50:00,229.39,229.55,229.2,229.36,4942.0,226.4675,226.6254,226.2799,226.4378,4942.0
2025-01-06 14:55:00,229.48,229.48,229.02,229.04,5234.0,226.5563,226.5563,226.1022,226.1219,5234.0
2025-01-06 15:00:00,228.91,229.13,228.84,228.9,4400.0,225.9936,226.2108,225.9245,225.9837,4400.0
2025-01-06 15:05:00,228.71,229.13,228.51,228.94,10491.0,225.7961,226.2108,225.5987,226.0232,10491.0
2025-01-06 15:10:00,228.94,229.07,228.8,228.87,6464.0,226.0232,226.1515,225.885,225.9541,6464.0
2025-01-06 15:15:00,228.87,229.0,228.7,228.83,7477.0,225.9541,226.0824,225.7862,225.9146,7477.0
2025-01-06 15:20:00,228.83,229.55,228.7,229.48,12966.0,225.9146,226.6254,225.7862,226.5563,12966.0
2025-01-06 15:25:00,229.61,229.61,229.11,229.3,7695.0,226.6847,226.6847,226.191,226.3786,7695.0
2025-01-06 15:30:00,229.13,229.27,229.01,229.21,14921.0,226.2108,226.349,226.0923,226.2898,14921.0
2025-01-06 15:35:00,229.22,229.58,228.73,228.73,14927.0,226.2996,226.655,225.8159,225.8159,14927.0
2025-01-06 15:40:00,228.89,229.01,228.7,228.84,28953.0,225.9738,226.0923,225.7862,225.9245,28953.0
2025-01-06 15:45:00,228.83,228.83,228.02,228.12,48738.0,225.9146,225.9146,225.1149,225.2136,48738.0
2025-01-06 15:50:00,228.29,229.34,228.22,228.96,33599.0,225.3815,226.4181,225.3124,226.0429,33599.0
2025-01-06 15:55:00,228.96,229.34,228.0,228.04,143822.0,226.0429,226.4181,225.0952,225.1347,143822.0
2025-01-07 09:30:00,230.09,230.27,228.01,229.95,23012.0,227.1585,227.3362,225.105,227.0203,23012.0
2025-01-07 09:35:00,230.19,231.57,230.19,230.29,10092.0,227.2573,228.6197,227.2573,227.356,10092.0
2025-01-07 09:40:00,230.3,230.47,229.48,229.49,9186.0,227.3659,227.5337,226.5563,226.5662,9186.0
2025-01-07 09:45:00,229.32,230.07,229.19,229.44,5162.0,226.3983,227.1388,226.27,226.5168,5162.0
2025-01-07 09:50:00,229.4,229.4,228.3,228.45,7608.0,226.4773,226.4773,225.3913,225.5394,7608.0
2025-01-07 09:55:00,228.34,228.34,227.0,227.45,6595.0,225.4308,225.4308,224.1079,224.5522,6595.0
2025-01-07 10:00:00,227.64,227.64,225.57,225.85,8343.0,224.7398,224.7398,222.6961,222.9726,8343.0
2025-01-07 10:05:00,226.14,226.56,225.6,225.77,10962.0,223.2589,223.6735,222.7257,222.8936,10962.0
2025-01-07 10:10:00,225.83,227.31,225.82,227.31,4871.0,222.9528,224.414,222.9429,224.414,4871.0
2025-01-07 10:15:00,226.9,227.22,226.46,227.04,4925.0,224.0092,224.3251,223.5748,224.1474,4925.0
2025-01-07 10:20:00,227.22,227.23,226.77,226.88,4900.0,224.3251,224.335,223.8808,223.9894,4900.0
2025-01-07 10:25:00,227.12,227.19,226.27,226.38,11998.0,224.2264,224.2955,223.3872,223.4958,11998.0
2025-01-07 10:30:00,226.56,226.56,225.37,225.64,6034.0,223.6735,223.6735,222.4987,222.7652,6034.0
2025-01-07 10:35:00,225.53,225.53,223.65,223.9,6934.0,222.6566,222.6566,220.8006,221.0474,6934.0
2025-01-07 10:40:00,223.84,224.49,223.55,224.27,4650.0,220.9882,221.6299,220.7019,221.4127,4650.0
2025-01-07 10:45:00,224.25,224.7,224.0,224.31,5707.0,221.3929,221.8372,221.1461,221.4522,5707.0
2025-01-07 10:50:00,224.26,225.41,224.1,225.08,9010.0,221.4028,222.5382,221.2449,222.2124,9010.0
2025-01-07 10:55:00,225.23,226.09,224.93,226.09,4929.0,222.3605,223.2095,222.0643,223.2095,4929.0
2025-01-07 11:00:00,226.32,227.08,226.09,227.08,3778.0,223.4366,224.1869,223.2095,224.1869,3778.0
2025-01-07 11:05:00,227.17,227.5,226.8,227.19,10437.0,224.2757,224.6015,223.9105,224.2955,10437.0
2025-01-07 11:10:00,227.28,227.3,226.5,226.5,14073.0,224.3843,224.4041,223.6143,223.6143,14073.0
2025-01-07 11:15:00,226.4,226.86,226.23,226.7,14805.0,223.5156,223.9697,223.3477,223.8117,14805.0
2025-01-07 11:20:00,226.7,226.91,226.06,226.34,7530.0,223.8117,224.0191,223.1799,223.4563,7530.0
2025-01-07 11:25:00,226.34,227.02,226.06,226.84,5030.0,223.4563,224.1277,223.1799,223.9499,5030.0
2025-01-07 11:30:00,226.81,227.26,226.48,226.49,3932.0,223.9203,224.3646,223.5945,223.6044,3932.0
2025-01-07 11:35:00,226.5,226.79,225.97,226.73,5071.0,223.6143,223.9006,223.091,223.8413,5071.0
2025-01-07 11:40:00,226.74,227.1,226.48,226.57,3439.0,223.8512,224.2066,223.5945,223.6834,3439.0
2025-01-07 11:45:00,226.69,227.1,226.68,226.98,2373.0,223.8019,224.2066,223.792,224.0882,2373.0
2025-01-07 11:50:00,226.9,226.9,225.89,226.22,2597.0,224.0092,224.0092,223.012,223.3378,2597.0
2025-01-07 11:55:00,225.84,226.31,225.84,226.06,2439.0,222.9627,223.4267,222.9627,223.1799,2439.0
2025-01-07 12:00:00,226.06,226.24,225.69,225.86,4822.0,223.1799,223.3576,222.8146,222.9824,4822.0
2025-01-07 12:05:00,226.14,226.25,225.67,225.86,6550.0,223.2589,223.3675,222.7949,222.9824,6550.0
2025-01-07 12:10:00,225.87,225.9,225.48,225.76,21372.0,222.9923,223.0219,222.6073,222.8837,21372.0
2025-01-07 12:15:00,225.92,226.68,225.92,226.63,19210.0,223.0417,223.792,223.0417,223.7426,19210.0
2025-01-07 12:20:00,226.65,226.8,226.42,226.73,4552.0,223.7624,223.9105,223.5353,223.8413,4552.0
2025-01-07 12:25:00,226.73,226.74,226.23,226.51,2007.0,223.8413,223.8512,223.3477,223.6242,2007.0
2025-01-07 12:30:00,226.83,227.36,226.83,227.28,2181.0,223.9401,224.4633,223.9401,224.3843,2181.0
2025-01-07 12:35:00,226.98,227.0,226.69,227.0,2384.0,224.0882,224.1079,223.8019,224.1079,2384.0
2025-01-07 12:40:00,227.13,227.13,226.88,226.99,800.0,224.2363,224.2363,223.9894,224.098,800.0
2025-01-07 12:45:00,226.85,227.2,226.69,227.19,2979.0,223.9598,224.3054,223.8019,224.2955,2979.0
2025-01-07 12:50:00,227.03,227.3,227.0,227.05,1223.0,224.1375,224.4041,224.1079,224.1573,1223.0
2025-01-07 12:55:00,227.25,227.81,227.0,227.0,7050.0,224.3547,224.9076,224.1079,224.1079,7050.0
2025-01-07 13:00:00,227.0,227.07,226.78,226.94,2505.0,224.1079,224.177,223.8907,224.0487,2505.0
2025-01-07 13:05:00,226.74,226.97,226.6,226.74,3354.0,223.8512,224.0783,223.713,223.8512,3354.0
2025-01-07 13:10:00,226.77,226.77,226.5,226.62,1319.0,223.8808,223.8808,223.6143,223.7327,1319.0
2025-01-07 13:15:00,226.62,227.03,226.51,227.0,3514.0,223.7327,224.1375,223.6242,224.1079,3514.0
2025-01-07 13:20:00,226.81,226.85,226.62,226.84,2061.0,223.9203,223.9598,223.7327,223.9499,2061.0
2025-01-07 13:25:00,226.84,227.26,226.83,227.0,8518.0,223.9499,224.3646,223.9401,224.1079,8518.0
2025-01-07 13:30:00,226.96,226.96,226.52,226.61,2702.0,224.0684,224.0684,223.634,223.7229,2702.0
2025-01-07 13:35:00,226.45,226.6,226.45,226.54,3089.0,223.5649,223.713,223.5649,223.6538,3089.0
2025-01-07 13:40:00,226.4,226.4,226.09,226.29,2193.0,223.5156,223.5156,223.2095,223.407,2193.0
2025-01-07 13:45:00,226.17,226.48,226.12,226.42,2044.0,223.2885,223.5945,223.2391,223.5353,2044.0
2025-01-07 13:50:00,226.43,226.49,226.26,226.28,1300.0,223.5452,223.6044,223.3773,223.3971,1300.0
2025-01-07 13:55:00,226.28,226.86,226.28,226.79,4796.0,223.3971,223.9697,223.3971,223.9006,4796.0
2025-01-07 14:00:00,226.81,226.86,226.56,226.75,2031.0,223.9203,223.9697,223.6735,223.8611,2031.0
2025-01-07 14:05:00,226.59,226.77,226.59,226.67,1214.0,223.7031,223.8808,223.7031,223.7821,1214.0
2025-01-07 14:10:00,226.9,227.34,226.9,226.99,2077.0,224.0092,224.4436,224.0092,224.098,2077.0
2025-01-07 14:15:00,227.01,227.42,226.85,227.42,2952.0,224.1178,224.5226,223.9598,224.5226,2952.0
2025-01-07 14:20:00,227.31,227.41,227.14,227.41,2035.0,224.414,224.5127,224.2461,224.5127,2035.0
2025-01-07 14:25:00,227.3,227.86,227.3,227.86,3106.0,224.4041,224.957,224.4041,224.957,3106.0
2025-01-07 14:30:00,227.72,227.76,227.52,227.66,1025.0,224.8187,224.8582,224.6213,224.7595,1025.0
2025-01-07 14:35:00,227.82,227.82,227.62,227.62,1207.0,224.9175,224.9175,224.72,224.72,1207.0
2025-01-07 14:40:00,227.64,227.77,227.51,227.73,3868.0,224.7398,224.8681,224.6114,224.8286,3868.0
2025-01-07 14:45:00,227.69,227.69,227.46,227.6,2402.0,224.7891,224.7891,224.562,224.7003,2402.0
2025-01-07 14:50:00,227.82,227.89,227.68,227.89,2221.0,224.9175,224.9866,224.7792,224.9866,2221.0
2025-01-07 14:55:00,227.87,227.91,227.69,227.83,5202.0,224.9668,225.0063,224.7891,224.9273,5202.0
2025-01-07 15:00:00,227.81,227.82,227.15,227.35,5597.0,224.9076,224.9175,224.256,224.4534,5597.0
2025-01-07 15:05:00,227.39,227.67,227.39,227.55,6288.0,224.4929,224.7694,224.4929,224.6509,6288.0
2025-01-07 15:10:00,227.55,227.55,227.1,227.26,5694.0,224.6509,224.6509,224.2066,224.3646,5694.0
2025-01-07 15:15:00,227.24,227.7,227.24,227.58,19347.0,224.3448,224.799,224.3448,224.6805,19347.0
2025-01-07 15:20:00,227.42,227.55,227.21,227.33,5723.0,224.5226,224.6509,224.3152,224.4337,5723.0
2025-01-07 15:25:00,227.35,227.75,227.35,227.54,7200.0,224.4534,224.8484,224.4534,224.641,7200.0
2025-01-07 15:30:00,227.69,227.83,227.45,227.78,7649.0,224.7891,224.9273,224.5522,224.878,7649.0
2025-01-07 15:35:00,227.82,227.82,227.0,227.58,6565.0,224.9175,224.9175,224.1079,224.6805,6565.0
2025-01-07 15:40:00,227.58,228.13,227.47,227.54,8896.0,224.6805,225.2235,224.5719,224.641,8896.0
2025-01-07 15:45:00,227.45,227.56,227.07,227.52,15236.0,224.5522,224.6608,224.177,224.6213,15236.0
2025-01-07 15:50:00,227.56,227.85,227.44,227.76,14045.0,224.6608,224.9471,224.5423,224.8582,14045.0
2025-01-07 15:55:00,227.75,227.97,227.52,227.61,69003.0,224.8484,225.0655,224.6213,224.7101,69003.0
2025-01-08 09:30:00,226.26,228.42,225.94,228.12,8215.0,223.3773,225.5098,223.0614,225.2136,8215.0
2025-01-08 09:35:00,228.12,229.16,227.56,228.64,3849.0,225.2136,226.2404,224.6608,225.727,3849.0
2025-01-08 09:40:00,228.35,229.18,228.03,228.04,2321.0,225.4407,226.2601,225.1248,225.1347,2321.0
2025-01-08 09:45:00,228.04,228.86,228.04,228.61,3215.0,225.1347,225.9442,225.1347,225.6974,3215.0
2025-01-08 09:50:00,228.61,228.62,226.98,227.14,3818.0,225.6974,225.7073,224.0882,224.2461,3818.0
2025-01-08 09:55:00,227.27,227.71,226.65,226.65,3107.0,224.3745,224.8089,223.7624,223.7624,3107.0
2025-01-08 10:00:00,227.59,229.24,227.59,229.07,5134.0,224.6904,226.3194,224.6904,226.1515,5134.0
2025-01-08 10:05:00,229.06,229.52,229.06,229.24,2012.0,226.1417,226.5958,226.1417,226.3194,2012.0
2025-01-08 10:10:00,229.38,229.69,229.0,229.32,2995.0,226.4576,226.7636,226.0824,226.3983,2995.0
2025-01-08 10:15:00,229.66,229.66,228.38,228.68,15163.0,226.734,226.734,225.4703,225.7665,15163.0
2025-01-08 10:20:00,228.4,228.68,227.26,227.81,3788.0,225.4901,225.7665,224.3646,224.9076,3788.0
2025-01-08 10:25:00,228.25,228.3,227.52,227.81,1782.0,225.342,225.3913,224.6213,224.9076,1782.0
2025-01-08 10:30:00,227.81,228.13,227.51,227.94,1115.0,224.9076,225.2235,224.6114,225.0359,1115.0
2025-01-08 10:35:00,227.99,228.41,227.63,227.93,4872.0,225.0853,225.4999,224.7299,225.0261,4872.0
2025-01-08 10:40:00,228.0,228.42,227.99,227.99,2065.0,225.0952,225.5098,225.0853,225.0853,2065.0
2025-01-08 10:45:00,228.03,228.33,227.73,228.3,3610.0,225.1248,225.421,224.8286,225.3913,3610.0
2025-01-08 10:50:00,228.33,229.06,228.27,228.97,2350.0,225.421,226.1417,225.3617,226.0528,2350.0
2025-01-08 10:55:00,229.01,229.46,228.88,229.46,2143.0,226.0923,226.5366,225.964,226.5366,2143.0
2025-01-08 11:00:00,229.46,229.46,228.96,229.44,1882.0,226.5366,226.5366,226.0429,226.5168,1882.0
2025-01-08 11:05:00,229.43,230.29,229.3,230.29,3692.0,226.5069,227.356,226.3786,227.356,3692.0
2025-01-08 11:10:00,230.68,230.93,230.67,230.7,1800.0,227.741,227.9878,227.7311,227.7608,1800.0
2025-01-08 11:15:00,230.76,231.01,230.24,230.54,6643.0,227.82,228.0668,227.3066,227.6028,6643.0
2025-01-08 11:20:00,230.64,230.7,230.18,230.39,3056.0,227.7015,227.7608,227.2474,227.4547,3056.0
2025-01-08 11:25:00,230.67,230.67,230.04,230.14,1276.0,227.7311,227.7311,227.1092,227.2079,1276.0
2025-01-08 11:30:00,230.24,231.47,230.24,231.47,5057.0,227.3066,228.521,227.3066,228.521,5057.0
2025-01-08 11:35:00,231.47,232.14,231.19,232.1,3584.0,228.521,229.1824,228.2445,229.1429,3584.0
2025-01-08 11:40:00,231.94,232.22,231.78,232.22,1448.0,228.985,229.2614,228.827,229.2614,1448.0
2025-01-08 11:45:00,232.0,232.55,232.0,232.08,7670.0,229.0442,229.5872,229.0442,229.1232,7670.0
2025-01-08 11:50:00,231.91,231.97,231.33,231.63,3024.0,228.9554,229.0146,228.3827,228.6789,3024.0
2025-01-08 11:55:00,231.46,231.8,231.31,231.79,1500.0,228.5111,228.8468,228.363,228.8369,1500.0
2025-01-08 12:00:00,231.93,231.93,231.24,231.51,1839.0,228.9751,228.9751,228.2939,228.5604,1839.0
2025-01-08 12:05:00,231.5,231.5,231.29,231.37,400.0,228.5506,228.5506,228.3433,228.4222,400.0
2025-01-08 12:10:00,231.4,231.46,231.02,231.03,947.0,228.4518,228.5111,228.0767,228.0866,947.0
2025-01-08 12:15:00,231.2,231.34,230.97,230.97,1616.0,228.2544,228.3926,228.0273,228.0273,1616.0
2025-01-08 12:20:00,231.16,231.31,230.93,230.97,2689.0,228.2149,228.363,227.9878,228.0273,2689.0
2025-01-08 12:25:00,230.87,230.87,230.42,230.42,2949.0,227.9286,227.9286,227.4843,227.4843,2949.0
2025-01-08 12:30:00,230.57,230.88,230.57,230.83,1218.0,227.6324,227.9385,227.6324,227.8891,1218.0
2025-01-08 12:35:00,230.83,230.84,230.6,230.61,813.0,227.8891,227.899,227.662,227.6719,813.0
2025-01-08 12:40:00,230.44,231.16,230.44,231.15,4304.0,227.5041,228.2149,227.5041,228.205,4304.0
2025-01-08 12:45:00,230.98,230.98,230.78,230.89,877.0,228.0372,228.0372,227.8397,227.9483,877.0
2025-01-08 12:50:00,230.84,231.32,230.84,231.32,1760.0,227.899,228.3729,227.899,228.3729,1760.0
2025-01-08 12:55:00,231.25,231.25,230.93,230.93,2027.0,228.3038,228.3038,227.9878,227.9878,2027.0
2025-01-08 13:00:00,231.1,231.63,231.06,231.61,9738.0,228.1557,228.6789,228.1162,228.6592,9738.0
2025-01-08 13:05:00,231.75,231.75,231.5,231.7,1512.0,228.7974,228.7974,228.5506,228.748,1512.0
2025-01-08 13:10:00,231.39,231.74,231.34,231.34,5957.0,228.442,228.7875,228.3926,228.3926,5957.0
2025-01-08 13:15:00,231.34,231.34,231.1,231.2,710.0,228.3926,228.3926,228.1557,228.2544,710.0
2025-01-08 13:20:00,231.18,231.45,231.18,231.45,2251.0,228.2347,228.5012,228.2347,228.5012,2251.0
2025-01-08 13:25:00,231.45,231.55,231.27,231.37,3895.0,228.5012,228.5999,228.3235,228.4222,3895.0
2025-01-08 13:30:00,231.2,231.32,231.0,231.01,2910.0,228.2544,228.3729,228.0569,228.0668,2910.0
2025-01-08 13:35:00,231.27,231.53,231.27,231.33,1900.0,228.3235,228.5802,228.3235,228.3827,1900.0
2025-01-08 13:40:00,231.13,231.34,231.13,231.31,968.0,228.1853,228.3926,228.1853,228.363,968.0
2025-01-08 13:45:00,231.41,231.43,231.18,231.42,1118.0,228.4617,228.4815,228.2347,228.4716,1118.0
2025-01-08 13:50:00,231.25,231.25,230.93,230.93,2573.0,228.3038,228.3038,227.9878,227.9878,2573.0
2025-01-08 13:55:00,230.98,231.24,230.84,231.24,1600.0,228.0372,228.2939,227.899,228.2939,1600.0
2025-01-08 14:00:00,231.34,231.62,231.17,231.39,3618.0,228.3926,228.669,228.2248,228.442,3618.0
2025-01-08 14:05:00,231.45,232.26,231.45,232.09,6829.0,228.5012,229.3009,228.5012,229.1331,6829.0
2025-01-08 14:10:00,232.4,232.4,231.73,231.73,2090.0,229.4391,229.4391,228.7776,228.7776,2090.0
2025-01-08 14:15:00,231.92,232.05,231.91,231.97,2003.0,228.9652,229.0936,228.9554,229.0146,2003.0
2025-01-08 14:20:00,232.15,232.48,231.96,232.31,4474.0,229.1923,229.5181,229.0047,229.3503,4474.0
2025-01-08 14:25:00,232.23,232.52,232.23,232.52,2531.0,229.2713,229.5576,229.2713,229.5576,2531.0
2025-01-08 14:30:00,232.41,232.41,232.13,232.14,2802.0,229.449,229.449,229.1725,229.1824,2802.0
2025-01-08 14:35:00,232.25,232.25,231.62,231.62,1600.0,229.291,229.291,228.669,228.669,1600.0
2025-01-08 14:40:00,231.48,231.7,231.34,231.63,1992.0,228.5308,228.748,228.3926,228.6789,1992.0
2025-01-08 14:45:00,231.53,232.24,231.37,232.24,4613.0,228.5802,229.2811,228.4222,229.2811,4613.0
2025-01-08 14:50:00,232.4,232.68,232.29,232.31,3299.0,229.4391,229.7155,229.3305,229.3503,3299.0
2025-01-08 14:55:00,232.26,232.65,232.23,232.5,4634.0,229.3009,229.6859,229.2713,229.5378,4634.0
2025-01-08 15:00:00,232.5,232.5,232.21,232.33,2400.0,229.5378,229.5378,229.2515,229.37,2400.0
2025-01-08 15:05:00,232.25,232.25,231.77,231.92,3507.0,229.291,229.291,228.8171,228.9652,3507.0
2025-01-08 15:10:00,232.02,232.02,231.72,231.84,4822.0,229.0639,229.0639,228.7678,228.8862,4822.0
2025-01-08 15:15:00,231.88,232.39,231.87,232.39,5207.0,228.9257,229.4292,228.9159,229.4292,5207.0
2025-01-08 15:20:00,232.49,232.5,232.26,232.34,4362.0,229.528,229.5378,229.3009,229.3799,4362.0
2025-01-08 15:25:00,232.34,232.52,232.19,232.4,18509.0,229.3799,229.5576,229.2318,229.4391,18509.0
2025-01-08 15:30:00,232.41,233.25,232.4,233.05,15397.0,229.449,230.2783,229.4391,230.0808,15397.0
2025-01-08 15:35:00,233.06,233.13,232.67,232.71,3365.0,230.0907,230.1598,229.7057,229.7452,3365.0
2025-01-08 15:40:00,232.75,233.26,232.71,233.08,9974.0,229.7846,230.2882,229.7452,230.1104,9974.0
2025-01-08 15:45:00,233.16,233.65,232.91,233.65,12498.0,230.1894,230.6732,229.9426,230.6732,12498.0
2025-01-08 15:50:00,233.74,234.04,233.2,233.32,23529.0,230.762,231.0582,230.2289,230.3474,23529.0
2025-01-08 15:55:00,233.22,233.86,232.65,233.54,87812.0,230.2487,230.8805,229.6859,230.5646,87812.0
2025-01-10 09:30:00,230.24,233.3,230.24,232.71,18329.0,227.3066,230.3276,227.3066,229.7452,18329.0
2025-01-10 09:35:00,232.63,233.44,231.9,232.33,7331.0,229.6662,230.4659,228.9455,229.37,7331.0
2025-01-10 09:40:00,232.35,234.08,232.35,233.97,6600.0,229.3897,231.0977,229.3897,230.9891,6600.0
2025-01-10 09:45:00,233.99,234.0,232.39,233.54,8385.0,231.0089,231.0187,229.4292,230.5646,8385.0
2025-01-10 09:50:00,233.52,234.49,233.07,234.24,6527.0,230.5448,231.5025,230.1006,231.2557,6527.0
2025-01-10 09:55:00,234.47,234.55,232.68,234.18,8379.0,231.4827,231.5617,229.7155,231.1964,8379.0
2025-01-10 10:00:00,233.04,233.04,231.92,232.84,5987.0,230.071,230.071,228.9652,229.8735,5987.0
2025-01-10 10:05:00,232.64,232.76,232.14,232.14,6351.0,229.6761,229.7945,229.1824,229.1824,6351.0
2025-01-10 10:10:00,232.2,232.2,231.31,231.8,5391.0,229.2417,229.2417,228.363,228.8468,5391.0
2025-01-10 10:15:00,231.75,232.5,231.42,232.5,7377.0,228.7974,229.5378,228.4716,229.5378,7377.0
2025-01-10 10:20:00,232.58,233.69,232.51,233.68,3159.0,229.6168,230.7127,229.5477,230.7028,3159.0
2025-01-10 10:25:00,233.41,233.66,232.87,233.56,8380.0,230.4362,230.6831,229.9031,230.5843,8380.0
2025-01-10 10:30:00,233.14,233.71,233.14,233.65,1628.0,230.1697,230.7324,230.1697,230.6732,1628.0
2025-01-10 10:35:00,233.52,234.23,233.33,234.22,3629.0,230.5448,231.2458,230.3573,231.2359,3629.0
2025-01-10 10:40:00,233.91,234.31,233.87,234.21,4778.0,230.9299,231.3248,230.8904,231.226,4778.0
2025-01-10 10:45:00,234.21,235.0,234.19,234.51,21148.0,231.226,232.006,231.2063,231.5222,21148.0
2025-01-10 10:50:00,234.49,234.75,233.7,233.86,7444.0,231.5025,231.7592,230.7225,230.8805,7444.0
2025-01-10 10:55:00,233.99,234.36,233.66,234.19,5231.0,231.0089,231.3741,230.6831,231.2063,5231.0
2025-01-10 11:00:00,234.1,234.12,233.52,233.52,3371.0,231.1174,231.1372,230.5448,230.5448,3371.0
2025-01-10 11:05:00,233.66,233.66,232.2,232.2,2411.0,230.6831,230.6831,229.2417,229.2417,2411.0
2025-01-10 11:10:00,232.59,232.59,231.09,231.97,11141.0,229.6267,229.6267,228.1458,229.0146,11141.0
2025-01-10 11:15:00,231.86,231.86,231.0,231.0,4795.0,228.906,228.906,228.0569,228.0569,4795.0
2025-01-10 11:20:00,231.15,231.94,231.15,231.94,4058.0,228.205,228.985,228.205,228.985,4058.0
2025-01-10 11:25:00,231.84,231.84,231.0,231.0,10025.0,228.8862,228.8862,228.0569,228.0569,10025.0
2025-01-10 11:30:00,231.11,231.11,230.42,230.72,4698.0,228.1655,228.1655,227.4843,227.7805,4698.0
2025-01-10 11:35:00,230.76,230.79,230.38,230.64,3019.0,227.82,227.8496,227.4448,227.7015,3019.0
2025-01-10 11:40:00,230.65,231.33,230.65,231.33,2268.0,227.7114,228.3827,227.7114,228.3827,2268.0
2025-01-10 11:45:00,231.23,231.28,231.1,231.27,1704.0,228.284,228.3334,228.1557,228.3235,1704.0
2025-01-10 11:50:00,231.27,231.51,230.83,231.21,3008.0,228.3235,228.5604,227.8891,228.2643,3008.0
2025-01-10 11:55:00,231.01,231.39,230.95,230.95,5140.0,228.0668,228.442,228.0076,228.0076,5140.0
2025-01-10 12:00:00,231.15,231.15,230.68,230.89,1102.0,228.205,228.205,227.741,227.9483,1102.0
2025-01-10 12:05:00,230.89,230.89,229.71,229.71,3234.0,227.9483,227.9483,226.7834,226.7834,3234.0
2025-01-10 12:10:00,229.92,230.28,229.86,229.95,2742.0,226.9907,227.3461,226.9315,227.0203,2742.0
2025-01-10 12:15:00,230.03,230.21,229.83,230.21,1782.0,227.0993,227.277,226.9019,227.277,1782.0
2025-01-10 12:20:00,230.21,230.56,230.19,230.56,1715.0,227.277,227.6226,227.2573,227.6226,1715.0
2025-01-10 12:25:00,230.41,231.16,230.23,231.16,1861.0,227.4745,228.2149,227.2968,228.2149,1861.0
2025-01-10 12:30:00,231.09,231.57,231.08,231.57,1996.0,228.1458,228.6197,228.1359,228.6197,1996.0
2025-01-10 12:35:00,231.48,231.53,231.36,231.49,3856.0,228.5308,228.5802,228.4124,228.5407,3856.0
2025-01-10 12:40:00,231.52,231.82,231.41,231.77,3426.0,228.5703,228.8665,228.4617,228.8171,3426.0
2025-01-10 12:45:00,231.8,231.8,231.47,231.59,2161.0,228.8468,228.8468,228.521,228.6394,2161.0
2025-01-10 12:50:00,231.47,231.54,231.28,231.47,2195.0,228.521,228.5901,228.3334,228.521,2195.0
2025-01-10 12:55:00,231.54,231.8,231.53,231.8,1928.0,228.5901,228.8468,228.5802,228.8468,1928.0
2025-01-10 13:00:00,231.75,231.76,231.49,231.49,1699.0,228.7974,228.8073,228.5407,228.5407,1699.0
2025-01-10 13:05:00,231.5,231.67,231.44,231.64,1300.0,228.5506,228.7184,228.4913,228.6888,1300.0
2025-01-10 13:10:00,231.8,231.89,231.61,231.89,1426.0,228.8468,228.9356,228.6592,228.9356,1426.0
2025-01-10 13:15:00,231.74,231.79,231.49,231.79,1758.0,228.7875,228.8369,228.5407,228.8369,1758.0
2025-01-10 13:20:00,231.82,232.02,231.77,231.97,2301.0,228.8665,229.0639,228.8171,229.0146,2301.0
2025-01-10 13:25:00,231.9,232.19,231.86,232.05,2973.0,228.9455,229.2318,228.906,229.0936,2973.0
2025-01-10 13:30:00,232.06,232.38,231.88,232.35,2576.0,229.1034,229.4194,228.9257,229.3897,2576.0
2025-01-10 13:35:00,232.29,232.72,232.09,232.56,7718.0,229.3305,229.755,229.1331,229.5971,7718.0
2025-01-10 13:40:00,232.67,232.68,232.24,232.52,2200.0,229.7057,229.7155,229.2811,229.5576,2200.0
2025-01-10 13:45:00,232.41,232.41,232.07,232.27,1096.0,229.449,229.449,229.1133,229.3108,1096.0
2025-01-10 13:50:00,232.42,232.74,232.42,232.74,1138.0,229.4589,229.7748,229.4589,229.7748,1138.0
2025-01-10 13:55:00,232.81,232.9,232.73,232.84,917.0,229.8439,229.9327,229.7649,229.8735,917.0
2025-01-10 14:00:00,232.81,232.95,232.74,232.75,3878.0,229.8439,229.9821,229.7748,229.7846,3878.0
2025-01-10 14:05:00,232.62,232.68,232.21,232.44,8383.0,229.6563,229.7155,229.2515,229.4786,8383.0
2025-01-10 14:10:00,232.16,232.32,232.1,232.1,1476.0,229.2022,229.3601,229.1429,229.1429,1476.0
2025-01-10 14:15:00,232.31,232.44,232.22,232.22,1740.0,229.3503,229.4786,229.2614,229.2614,1740.0
2025-01-10 14:20:00,232.4,232.4,232.08,232.18,1165.0,229.4391,229.4391,229.1232,229.2219,1165.0
2025-01-10 14:25:00,232.3,232.36,232.21,232.27,1351.0,229.3404,229.3996,229.2515,229.3108,1351.0
2025-01-10 14:30:00,232.08,232.45,231.97,232.4,3664.0,229.1232,229.4885,229.0146,229.4391,3664.0
2025-01-10 14:35:00,232.33,232.67,232.18,232.56,2379.0,229.37,229.7057,229.2219,229.5971,2379.0
2025-01-10 14:40:00,232.49,232.6,232.23,232.23,2152.0,229.528,229.6366,229.2713,229.2713,2152.0
2025-01-10 14:45:00,232.38,232.38,231.87,231.95,2251.0,229.4194,229.4194,228.9159,228.9948,2251.0
2025-01-10 14:50:00,231.91,232.51,231.91,232.47,2840.0,228.9554,229.5477,228.9554,229.5082,2840.0
2025-01-10 14:55:00,232.46,232.62,232.29,232.4,1956.0,229.4983,229.6563,229.3305,229.4391,1956.0
2025-01-10 15:00:00,232.42,232.71,232.22,232.65,2776.0,229.4589,229.7452,229.2614,229.6859,2776.0
2025-01-10 15:05:00,232.81,233.09,232.62,232.75,4103.0,229.8439,230.1203,229.6563,229.7846,4103.0
2025-01-10 15:10:00,232.7,232.7,232.28,232.33,3054.0,229.7353,229.7353,229.3206,229.37,3054.0
2025-01-10 15:15:00,232.25,232.25,231.92,231.96,4351.0,229.291,229.291,228.9652,229.0047,4351.0
2025-01-10 15:20:00,232.02,232.58,231.86,232.58,3658.0,229.0639,229.6168,228.906,229.6168,3658.0
2025-01-10 15:25:00,232.41,232.83,232.4,232.83,6345.0,229.449,229.8636,229.4391,229.8636,6345.0
2025-01-10 15:30:00,232.81,232.82,231.81,231.9,11492.0,229.8439,229.8538,228.8566,228.9455,11492.0
2025-01-10 15:35:00,231.91,232.79,231.89,232.1,12335.0,228.9554,229.8241,228.9356,229.1429,12335.0
2025-01-10 15:40:00,232.1,232.15,231.29,231.45,13251.0,229.1429,229.1923,228.3433,228.5012,13251.0
2025-01-10 15:45:00,231.22,231.61,231.13,231.33,16808.0,228.2741,228.6592,228.1853,228.3827,16808.0
2025-01-10 15:50:00,231.22,231.23,230.15,230.25,41200.0,228.2741,228.284,227.2178,227.3165,41200.0
2025-01-10 15:55:00,230.45,230.69,229.67,229.82,128633.0,227.514,227.7509,226.7439,226.892,128633.0
2025-01-13 09:30:00,227.71,229.38,224.89,225.1,15792.0,224.8089,226.4576,222.0248,222.2321,15792.0
2025-01-13 09:35:00,224.84,225.01,221.38,222.16,10399.0,221.9754,222.1433,218.5595,219.3296,10399.0
2025-01-13 09:40:00,221.94,222.84,220.55,222.66,14119.0,219.1124,220.0009,217.7401,219.8232,14119.0
2025-01-13 09:45:00,222.66,223.4,221.1,222.82,7448.0,219.8232,220.5538,218.2831,219.9812,7448.0
2025-01-13 09:50:00,222.61,223.35,222.38,223.04,6499.0,219.7738,220.5044,219.5468,220.1984,6499.0
2025-01-13 09:55:00,223.27,224.34,223.01,224.34,2900.0,220.4254,221.4818,220.1687,221.4818,2900.0
2025-01-13 10:00:00,224.34,224.34,223.35,223.61,6137.0,221.4818,221.4818,220.5044,220.7611,6137.0
2025-01-13 10:05:00,223.21,224.01,222.99,223.17,7581.0,220.3662,221.156,220.149,220.3267,7581.0
2025-01-13 10:10:00,223.24,223.24,221.5,221.5,14781.0,220.3958,220.3958,218.678,218.678,14781.0
2025-01-13 10:15:00,221.75,222.48,221.08,222.0,12194.0,218.9248,219.6455,218.2633,219.1716,12194.0
2025-01-13 10:20:00,222.0,222.24,220.76,220.76,11030.0,219.1716,219.4086,217.9474,217.9474,11030.0
2025-01-13 10:25:00,221.19,221.19,220.01,220.25,14986.0,218.3719,218.3719,217.207,217.4439,14986.0
2025-01-13 10:30:00,220.25,220.71,219.86,219.87,12703.0,217.4439,217.898,217.0589,217.0687,12703.0
2025-01-13 10:35:00,219.97,221.07,219.67,221.03,13055.0,217.1675,218.2535,216.8713,218.214,13055.0
2025-01-13 10:40:00,221.03,221.79,220.79,221.5,12401.0,218.214,218.9643,217.977,218.678,12401.0
2025-01-13 10:45:00,221.35,222.14,221.16,221.17,15525.0,218.5299,219.3098,218.3423,218.3522,15525.0
2025-01-13 10:50:00,221.17,221.85,221.0,221.37,15216.0,218.3522,219.0235,218.1844,218.5496,15216.0
2025-01-13 10:55:00,221.37,222.03,221.15,222.01,14609.0,218.5496,219.2012,218.3324,219.1815,14609.0
2025-01-13 11:00:00,222.15,222.15,220.32,220.43,13489.0,219.3197,219.3197,217.513,217.6216,13489.0
2025-01-13 11:05:00,220.58,221.73,220.58,221.56,13994.0,217.7697,218.905,217.7697,218.7372,13994.0
2025-01-13 11:10:00,221.71,222.82,221.61,222.77,8353.0,218.8853,219.9812,218.7866,219.9318,8353.0
2025-01-13 11:15:00,222.65,223.26,222.45,222.95,6974.0,219.8133,220.4156,219.6159,220.1095,6974.0
2025-01-13 11:20:00,222.95,223.19,222.76,222.88,14003.0,220.1095,220.3464,219.9219,220.0404,14003.0
2025-01-13 11:25:00,222.97,223.36,222.61,222.9,5784.0,220.1293,220.5143,219.7738,220.0601,5784.0
2025-01-13 11:30:00,222.94,223.45,222.75,222.95,6697.0,220.0996,220.6031,219.9121,220.1095,6697.0
2025-01-13 11:35:00,222.94,223.12,222.4,222.44,11397.0,220.0996,220.2773,219.5665,219.606,11397.0
2025-01-13 11:40:00,222.44,223.04,222.29,223.04,3556.0,219.606,220.1984,219.4579,220.1984,3556.0
2025-01-13 11:45:00,222.79,222.79,222.45,222.67,3305.0,219.9515,219.9515,219.6159,219.8331,3305.0
2025-01-13 11:50:00,222.65,222.73,222.39,222.39,3683.0,219.8133,219.8923,219.5566,219.5566,3683.0
2025-01-13 11:55:00,222.38,222.54,221.59,221.92,10293.0,219.5468,219.7047,218.7668,219.0926,10293.0
2025-01-13 12:00:00,221.92,222.35,221.84,222.11,6660.0,219.0926,219.5172,219.0136,219.2802,6660.0
2025-01-13 12:05:00,222.1,222.99,221.97,222.93,4917.0,219.2703,220.149,219.142,220.0898,4917.0
2025-01-13 12:10:00,223.02,223.54,223.01,223.25,7234.0,220.1786,220.692,220.1687,220.4057,7234.0
2025-01-13 12:15:00,223.4,224.14,223.23,223.96,10137.0,220.5538,221.2843,220.3859,221.1066,10137.0
2025-01-13 12:20:00,223.73,223.73,223.31,223.65,4263.0,220.8796,220.8796,220.4649,220.8006,4263.0
2025-01-13 12:25:00,223.67,223.79,223.45,223.68,6856.0,220.8203,220.9388,220.6031,220.8302,6856.0
2025-01-13 12:30:00,223.68,223.69,223.4,223.4,2965.0,220.8302,220.8401,220.5538,220.5538,2965.0
2025-01-13 12:35:00,223.5,223.5,223.01,223.01,2744.0,220.6525,220.6525,220.1687,220.1687,2744.0
2025-01-13 12:40:00,223.01,223.05,222.82,222.83,3201.0,220.1687,220.2082,219.9812,219.991,3201.0
2025-01-13 12:45:00,222.64,223.34,222.5,223.21,4593.0,219.8035,220.4945,219.6652,220.3662,4593.0
2025-01-13 12:50:00,223.35,223.43,223.35,223.37,1425.0,220.5044,220.5834,220.5044,220.5242,1425.0
2025-01-13 12:55:00,223.47,223.84,223.47,223.69,7201.0,220.6229,220.9882,220.6229,220.8401,7201.0
2025-01-13 13:00:00,223.69,223.73,222.92,223.19,4387.0,220.8401,220.8796,220.0799,220.3464,4387.0
2025-01-13 13:05:00,223.13,223.81,223.13,223.8,13814.0,220.2872,220.9585,220.2872,220.9487,13814.0
2025-01-13 13:10:00,223.81,224.34,223.8,224.15,5500.0,220.9585,221.4818,220.9487,221.2942,5500.0
2025-01-13 13:15:00,224.15,224.29,223.51,223.63,6386.0,221.2942,221.4324,220.6624,220.7808,6386.0
2025-01-13 13:20:00,223.6,223.93,223.6,223.62,3077.0,220.7512,221.077,220.7512,220.771,3077.0
2025-01-13 13:25:00,223.68,224.21,223.67,224.21,2232.0,220.8302,221.3535,220.8203,221.3535,2232.0
2025-01-13 13:30:00,224.24,224.88,224.14,224.88,3993.0,221.3831,222.0149,221.2843,222.0149,3993.0
2025-01-13 13:35:00,224.97,225.53,224.97,225.29,5455.0,222.1038,222.6566,222.1038,222.4197,5455.0
2025-01-13 13:40:00,225.27,225.27,224.78,224.99,4955.0,222.3999,222.3999,221.9162,222.1235,4955.0
2025-01-13 13:45:00,225.11,225.59,225.1,225.59,2342.0,222.242,222.7159,222.2321,222.7159,2342.0
2025-01-13 13:50:00,225.76,225.93,225.16,225.18,2832.0,222.8837,223.0515,222.2913,222.3111,2832.0
2025-01-13 13:55:00,225.03,225.5,225.03,225.5,1000.0,222.163,222.627,222.163,222.627,1000.0
2025-01-13 14:00:00,225.31,225.33,224.99,225.16,11929.0,222.4394,222.4592,222.1235,222.2913,11929.0
2025-01-13 14:05:00,225.16,225.61,224.99,225.3,7215.0,222.2913,222.7356,222.1235,222.4296,7215.0
2025-01-13 14:10:00,225.35,225.45,224.73,224.73,4499.0,222.4789,222.5777,221.8668,221.8668,4499.0
2025-01-13 14:15:00,224.73,225.01,224.45,224.89,6615.0,221.8668,222.1433,221.5904,222.0248,6615.0
2025-01-13 14:20:00,225.0,225.26,224.89,225.15,4037.0,222.1334,222.3901,222.0248,222.2815,4037.0
2025-01-13 14:25:00,225.15,225.5,225.12,225.5,2272.0,222.2815,222.627,222.2519,222.627,2272.0
2025-01-13 14:30:00,225.34,225.57,225.19,225.5,2361.0,222.4691,222.6961,222.321,222.627,2361.0
2025-01-13 14:35:00,225.42,225.61,225.06,225.39,2679.0,222.548,222.7356,222.1926,222.5184,2679.0
2025-01-13 14:40:00,225.51,225.92,225.48,225.6,6328.0,222.6369,223.0417,222.6073,222.7257,6328.0
2025-01-13 14:45:00,225.46,225.75,225.12,225.25,3977.0,222.5875,222.8738,222.2519,222.3802,3977.0
2025-01-13 14:50:00,225.23,225.38,225.12,225.35,3241.0,222.3605,222.5085,222.2519,222.4789,3241.0
2025-01-13 14:55:00,225.42,225.6,225.42,225.6,4663.0,222.548,222.7257,222.548,222.7257,4663.0
2025-01-13 15:00:00,225.45,225.45,225.1,225.2,3712.0,222.5777,222.5777,222.2321,222.3308,3712.0
2025-01-13 15:05:00,225.29,225.68,225.2,225.31,6738.0,222.4197,222.8047,222.3308,222.4394,6738.0
2025-01-13 15:10:00,225.34,225.55,224.68,224.68,7723.0,222.4691,222.6764,221.8175,221.8175,7723.0
2025-01-13 15:15:00,224.85,226.07,224.85,226.07,2518.0,221.9853,223.1898,221.9853,223.1898,2518.0
2025-01-13 15:20:00,225.91,226.0,225.2,225.2,3541.0,223.0318,223.1206,222.3308,222.3308,3541.0
2025-01-13 15:25:00,225.21,225.95,225.21,225.95,2083.0,222.3407,223.0713,222.3407,223.0713,2083.0
2025-01-13 15:30:00,225.57,225.94,225.43,225.81,4173.0,222.6961,223.0614,222.5579,222.9331,4173.0
2025-01-13 15:35:00,225.7,225.75,225.39,225.6,4481.0,222.8245,222.8738,222.5184,222.7257,4481.0
2025-01-13 15:40:00,225.65,225.65,224.96,225.11,7438.0,222.7751,222.7751,222.0939,222.242,7438.0
2025-01-13 15:45:00,225.14,225.22,224.58,225.05,15648.0,222.2716,222.3506,221.7187,222.1828,15648.0
2025-01-13 15:50:00,224.88,225.17,224.34,224.5,20629.0,222.0149,222.3012,221.4818,221.6398,20629.0
2025-01-13 15:55:00,224.36,224.89,224.36,224.48,75104.0,221.5015,222.0248,221.5015,221.62,75104.0
2025-01-14 09:30:00,225.05,226.93,225.05,226.74,26560.0,222.1828,224.0388,222.1828,223.8512,26560.0
2025-01-14 09:35:00,225.89,226.7,225.27,226.56,7640.0,223.012,223.8117,222.3999,223.6735,7640.0
2025-01-14 09:40:00,226.25,227.12,225.89,226.78,7562.0,223.3675,224.2264,223.012,223.8907,7562.0
2025-01-14 09:45:00,226.78,227.31,225.78,225.93,7999.0,223.8907,224.414,222.9035,223.0515,7999.0
2025-01-14 09:50:00,226.08,226.24,224.57,224.58,3241.0,223.1996,223.3576,221.7089,221.7187,3241.0
2025-01-14 09:55:00,224.94,225.55,224.39,224.8,5078.0,222.0742,222.6764,221.5312,221.9359,5078.0
2025-01-14 10:00:00,224.94,225.26,224.34,224.5,5653.0,222.0742,222.3901,221.4818,221.6398,5653.0
2025-01-14 10:05:00,224.56,224.89,223.68,223.68,2677.0,221.699,222.0248,220.8302,220.8302,2677.0
2025-01-14 10:10:00,223.68,223.84,223.26,223.43,19673.0,220.8302,220.9882,220.4156,220.5834,19673.0
2025-01-14 10:15:00,223.44,224.42,223.43,224.15,5471.0,220.5933,221.5608,220.5834,221.2942,5471.0
2025-01-14 10:20:00,224.1,224.1,223.57,224.08,3575.0,221.2449,221.2449,220.7216,221.2251,3575.0
2025-01-14 10:25:00,224.17,224.2,223.25,223.36,6814.0,221.314,221.3436,220.4057,220.5143,6814.0
2025-01-14 10:30:00,223.39,223.93,223.25,223.84,6642.0,220.5439,221.077,220.4057,220.9882,6642.0
2025-01-14 10:35:00,224.03,224.67,224.03,224.28,3917.0,221.1757,221.8076,221.1757,221.4226,3917.0
2025-01-14 10:40:00,224.57,225.18,224.52,225.01,4206.0,221.7089,222.3111,221.6595,222.1433,4206.0
2025-01-14 10:45:00,225.03,225.03,224.68,224.92,4094.0,222.163,222.163,221.8175,222.0544,4094.0
2025-01-14 10:50:00,224.76,224.93,224.3,224.72,3788.0,221.8964,222.0643,221.4423,221.857,3788.0
2025-01-14 10:55:00,224.95,225.34,224.46,225.07,4071.0,222.084,222.4691,221.6003,222.2025,4071.0
2025-01-14 11:00:00,225.16,225.17,224.36,224.41,5332.0,222.2913,222.3012,221.5015,221.5509,5332.0
2025-01-14 11:05:00,224.41,224.58,223.98,223.98,3919.0,221.5509,221.7187,221.1264,221.1264,3919.0
2025-01-14 11:10:00,223.97,224.09,223.66,224.01,6738.0,221.1165,221.235,220.8105,221.156,6738.0
2025-01-14 11:15:00,224.02,224.59,223.85,224.14,4111.0,221.1659,221.7286,220.998,221.2843,4111.0
2025-01-14 11:20:00,224.11,224.27,223.45,223.55,7718.0,221.2547,221.4127,220.6031,220.7019,7718.0
2025-01-14 11:25:00,223.46,224.27,223.3,223.71,3709.0,220.613,221.4127,220.455,220.8598,3709.0
2025-01-14 11:30:00,223.61,223.74,223.4,223.64,2763.0,220.7611,220.8894,220.5538,220.7907,2763.0
2025-01-14 11:35:00,223.63,223.63,223.25,223.52,3176.0,220.7808,220.7808,220.4057,220.6722,3176.0
2025-01-14 11:40:00,223.42,223.42,222.87,223.12,12917.0,220.5735,220.5735,220.0305,220.2773,12917.0
2025-01-14 11:45:00,223.19,223.64,223.08,223.37,4570.0,220.3464,220.7907,220.2378,220.5242,4570.0
2025-01-14 11:50:00,223.37,223.37,222.75,223.07,2698.0,220.5242,220.5242,219.9121,220.228,2698.0
2025-01-14 11:55:00,223.04,223.04,222.11,222.35,2623.0,220.1984,220.1984,219.2802,219.5172,2623.0
2025-01-14 12:00:00,222.48,222.7,222.33,222.7,3952.0,219.6455,219.8627,219.4974,219.8627,3952.0
2025-01-14 12:05:00,222.56,223.23,222.56,222.89,2620.0,219.7245,220.3859,219.7245,220.0503,2620.0
2025-01-14 12:10:00,222.76,222.89,222.38,222.4,3031.0,219.9219,220.0503,219.5468,219.5665,3031.0
2025-01-14 12:15:00,222.31,222.65,222.28,222.28,3604.0,219.4777,219.8133,219.448,219.448,3604.0
2025-01-14 12:20:00,222.17,222.18,221.5,221.86,3087.0,219.3394,219.3493,218.678,219.0334,3087.0
2025-01-14 12:25:00,221.77,222.38,221.65,222.38,2468.0,218.9445,219.5468,218.8261,219.5468,2468.0
2025-01-14 12:30:00,222.28,222.28,221.58,221.82,2874.0,219.448,219.448,218.757,218.9939,2874.0
2025-01-14 12:35:00,221.83,221.95,221.68,221.95,9967.0,219.0038,219.1222,218.8557,219.1222,9967.0
2025-01-14 12:40:00,221.77,222.56,221.77,222.42,3084.0,218.9445,219.7245,218.9445,219.5863,3084.0
2025-01-14 12:45:00,222.24,222.6,222.24,222.6,2989.0,219.4086,219.764,219.4086,219.764,2989.0
2025-01-14 12:50:00,222.62,223.32,222.62,223.3,3810.0,219.7837,220.4748,219.7837,220.455,3810.0
2025-01-14 12:55:00,222.93,223.03,222.64,223.03,2131.0,220.0898,220.1885,219.8035,220.1885,2131.0
2025-01-14 13:00:00,222.81,223.27,222.67,223.27,2142.0,219.9713,220.4254,219.8331,220.4254,2142.0
2025-01-14 13:05:00,223.42,223.54,223.31,223.33,2634.0,220.5735,220.692,220.4649,220.4847,2634.0
2025-01-14 13:10:00,223.21,223.37,223.07,223.37,1782.0,220.3662,220.5242,220.228,220.5242,1782.0
2025-01-14 13:15:00,223.12,223.28,222.79,222.95,2100.0,220.2773,220.4353,219.9515,220.1095,2100.0
2025-01-14 13:20:00,223.03,223.68,222.99,223.47,3185.0,220.1885,220.8302,220.149,220.6229,3185.0
2025-01-14 13:25:00,223.47,224.26,223.38,224.24,3676.0,220.6229,221.4028,220.534,221.3831,3676.0
2025-01-14 13:30:00,224.04,224.1,223.69,223.79,2670.0,221.1856,221.2449,220.8401,220.9388,2670.0
2025-01-14 13:35:00,223.79,224.28,223.79,224.28,3164.0,220.9388,221.4226,220.9388,221.4226,3164.0
2025-01-14 13:40:00,224.28,224.48,224.18,224.48,1484.0,221.4226,221.62,221.3238,221.62,1484.0
2025-01-14 13:45:00,224.48,224.66,224.48,224.66,6563.0,221.62,221.7977,221.62,221.7977,6563.0
2025-01-14 13:50:00,224.73,224.8,224.37,224.37,1375.0,221.8668,221.9359,221.5114,221.5114,1375.0
2025-01-14 13:55:00,224.49,224.79,224.49,224.51,4877.0,221.6299,221.9261,221.6299,221.6496,4877.0
2025-01-14 14:00:00,224.29,224.38,224.12,224.38,2570.0,221.4324,221.5213,221.2646,221.5213,2570.0
2025-01-14 14:05:00,224.23,224.46,223.78,223.95,6216.0,221.3732,221.6003,220.9289,221.0968,6216.0
2025-01-14 14:10:00,224.05,224.15,223.61,223.65,2656.0,221.1955,221.2942,220.7611,220.8006,2656.0
2025-01-14 14:15:00,223.77,224.07,223.64,224.05,3502.0,220.9191,221.2152,220.7907,221.1955,3502.0
2025-01-14 14:20:00,223.93,224.39,223.93,224.17,3626.0,221.077,221.5312,221.077,221.314,3626.0
2025-01-14 14:25:00,224.16,224.16,223.52,223.59,1972.0,221.3041,221.3041,220.6722,220.7414,1972.0
2025-01-14 14:30:00,223.4,223.71,223.4,223.49,2406.0,220.5538,220.8598,220.5538,220.6426,2406.0
2025-01-14 14:35:00,223.49,223.49,223.3,223.3,2950.0,220.6426,220.6426,220.455,220.455,2950.0
2025-01-14 14:40:00,223.19,223.27,222.97,222.97,1622.0,220.3464,220.4254,220.1293,220.1293,1622.0
2025-01-14 14:45:00,222.97,223.14,222.94,222.96,3527.0,220.1293,220.2971,220.0996,220.1194,3527.0
2025-01-14 14:50:00,222.96,222.96,222.47,222.54,3809.0,220.1194,220.1194,219.6356,219.7047,3809.0
2025-01-14 14:55:00,222.38,222.49,221.52,221.52,5989.0,219.5468,219.6554,218.6977,218.6977,5989.0
2025-01-14 15:00:00,221.67,221.82,220.41,220.41,5924.0,218.8458,218.9939,217.6019,217.6019,5924.0
2025-01-14 15:05:00,220.46,220.73,219.83,220.48,24872.0,217.6512,217.9178,217.0293,217.671,24872.0
2025-01-14 15:10:00,220.23,220.6,219.74,219.99,6452.0,217.4242,217.7894,216.9404,217.1872,6452.0
2025-01-14 15:15:00,219.98,220.82,219.97,220.6,6898.0,217.1773,218.0066,217.1675,217.7894,6898.0
2025-01-14 15:20:00,220.6,221.06,220.36,220.97,6677.0,217.7894,218.2436,217.5525,218.1547,6677.0
2025-01-14 15:25:00,220.93,221.42,220.64,221.42,7992.0,218.1152,218.599,217.8289,218.599,7992.0
2025-01-14 15:30:00,221.5,221.5,220.84,221.0,6267.0,218.678,218.678,218.0264,218.1844,6267.0
2025-01-14 15:35:00,220.96,221.04,220.58,220.87,4399.0,218.1449,218.2238,217.7697,218.056,4399.0
2025-01-14 15:40:00,220.56,221.03,220.19,220.89,8567.0,217.75,218.214,217.3847,218.0758,8567.0
2025-01-14 15:45:00,220.98,221.28,220.81,221.09,9987.0,218.1646,218.4608,217.9968,218.2732,9987.0
2025-01-14 15:50:00,221.09,221.44,220.74,220.74,24139.0,218.2732,218.6187,217.9277,217.9277,24139.0
2025-01-14 15:55:00,220.71,221.13,220.56,220.59,94642.0,217.898,218.3127,217.75,217.7796,94642.0
2025-01-15 09:30:00,225.45,228.32,225.45,226.25,14523.0,222.5777,225.4111,222.5777,223.3675,14523.0
2025-01-15 09:35:00,226.57,226.79,224.77,225.16,9830.0,223.6834,223.9006,221.9063,222.2913,9830.0
2025-01-15 09:40:00,225.09,225.99,224.88,225.84,6489.0,222.2222,223.1108,222.0149,222.9627,6489.0
2025-01-15 09:45:00,225.8,226.06,225.14,225.83,7957.0,222.9232,223.1799,222.2716,222.9528,7957.0
2025-01-15 09:50:00,225.72,225.72,225.05,225.42,13868.0,222.8442,222.8442,222.1828,222.548,13868.0
2025-01-15 09:55:00,225.42,225.98,225.16,225.86,9861.0,222.548,223.1009,222.2913,222.9824,9861.0
2025-01-15 10:00:00,225.59,226.2,225.03,226.2,16071.0,222.7159,223.3181,222.163,223.3181,16071.0
2025-01-15 10:05:00,226.22,226.48,225.38,226.35,3836.0,223.3378,223.5945,222.5085,223.4662,3836.0
2025-01-15 10:10:00,226.52,227.03,225.95,225.96,6649.0,223.634,224.1375,223.0713,223.0812,6649.0
2025-01-15 10:15:00,225.89,226.11,225.36,225.5,9069.0,223.012,223.2292,222.4888,222.627,9069.0
2025-01-15 10:20:00,225.47,225.59,224.76,225.13,16896.0,222.5974,222.7159,221.8964,222.2617,16896.0
2025-01-15 10:25:00,225.13,225.91,224.9,225.9,8810.0,222.2617,223.0318,222.0347,223.0219,8810.0
2025-01-15 10:30:00,226.06,226.6,226.04,226.6,5679.0,223.1799,223.713,223.1601,223.713,5679.0
2025-01-15 10:35:00,226.63,227.62,226.61,227.62,4105.0,223.7426,224.72,223.7229,224.72,4105.0
2025-01-15 10:40:00,227.62,228.04,227.34,227.42,4528.0,224.72,225.1347,224.4436,224.5226,4528.0
2025-01-15 10:45:00,227.32,227.57,227.0,227.0,2180.0,224.4238,224.6706,224.1079,224.1079,2180.0
2025-01-15 10:50:00,226.68,227.4,226.37,227.25,12235.0,223.792,224.5028,223.4859,224.3547,12235.0
2025-01-15 10:55:00,227.25,227.25,226.43,226.58,4387.0,224.3547,224.3547,223.5452,223.6933,4387.0
2025-01-15 11:00:00,226.74,227.0,226.06,226.33,4964.0,223.8512,224.1079,223.1799,223.4464,4964.0
2025-01-15 11:05:00,226.33,226.76,226.27,226.71,9855.0,223.4464,223.871,223.3872,223.8216,9855.0
2025-01-15 11:10:00,226.71,227.4,226.43,227.19,6408.0,223.8216,224.5028,223.5452,224.2955,6408.0
2025-01-15 11:15:00,227.19,227.19,226.17,226.58,5734.0,224.2955,224.2955,223.2885,223.6933,5734.0
2025-01-15 11:20:00,226.57,227.22,226.46,227.0,3227.0,223.6834,224.3251,223.5748,224.1079,3227.0
2025-01-15 11:25:00,226.89,226.94,226.68,226.73,2042.0,223.9993,224.0487,223.792,223.8413,2042.0
2025-01-15 11:30:00,226.73,226.73,226.06,226.57,5813.0,223.8413,223.8413,223.1799,223.6834,5813.0
2025-01-15 11:35:00,226.57,226.65,226.22,226.31,4443.0,223.6834,223.7624,223.3378,223.4267,4443.0
2025-01-15 11:40:00,226.43,226.76,226.41,226.63,2949.0,223.5452,223.871,223.5254,223.7426,2949.0
2025-01-15 11:45:00,226.8,226.89,226.62,226.67,2825.0,223.9105,223.9993,223.7327,223.7821,2825.0
2025-01-15 11:50:00,226.65,226.78,226.36,226.69,4350.0,223.7624,223.8907,223.4761,223.8019,4350.0
2025-01-15 11:55:00,226.68,226.89,226.6,226.73,4050.0,223.792,223.9993,223.713,223.8413,4050.0
2025-01-15 12:00:00,226.68,227.01,226.39,227.01,4777.0,223.792,224.1178,223.5057,224.1178,4777.0
2025-01-15 12:05:00,227.01,227.11,226.84,226.85,4976.0,224.1178,224.2165,223.9499,223.9598,4976.0
2025-01-15 12:10:00,226.85,227.24,226.63,227.23,7657.0,223.9598,224.3448,223.7426,224.335,7657.0
2025-01-15 12:15:00,227.39,227.63,227.07,227.07,4274.0,224.4929,224.7299,224.177,224.177,4274.0
2025-01-15 12:20:00,227.01,227.1,226.76,226.97,5905.0,224.1178,224.2066,223.871,224.0783,5905.0
2025-01-15 12:25:00,226.97,226.97,226.68,226.83,4016.0,224.0783,224.0783,223.792,223.9401,4016.0
2025-01-15 12:30:00,226.83,226.96,226.71,226.86,3376.0,223.9401,224.0684,223.8216,223.9697,3376.0
2025-01-15 12:35:00,226.86,226.97,226.73,226.84,3252.0,223.9697,224.0783,223.8413,223.9499,3252.0
2025-01-15 12:40:00,226.91,226.94,226.73,226.77,2821.0,224.0191,224.0487,223.8413,223.8808,2821.0
2025-01-15 12:45:00,226.77,226.77,226.47,226.57,3526.0,223.8808,223.8808,223.5847,223.6834,3526.0
2025-01-15 12:50:00,226.64,226.84,226.6,226.68,3597.0,223.7525,223.9499,223.713,223.792,3597.0
2025-01-15 12:55:00,226.83,227.0,226.69,226.89,1666.0,223.9401,224.1079,223.8019,223.9993,1666.0
2025-01-15 13:00:00,226.89,226.89,226.57,226.68,2695.0,223.9993,223.9993,223.6834,223.792,2695.0
2025-01-15 13:05:00,226.67,226.67,226.08,226.2,1985.0,223.7821,223.7821,223.1996,223.3181,1985.0
2025-01-15 13:10:00,226.02,226.77,226.02,226.7,5265.0,223.1404,223.8808,223.1404,223.8117,5265.0
2025-01-15 13:15:00,226.7,227.03,226.55,226.99,4497.0,223.8117,224.1375,223.6636,224.098,4497.0
2025-01-15 13:20:00,227.09,227.09,226.93,226.93,1350.0,224.1968,224.1968,224.0388,224.0388,1350.0
2025-01-15 13:25:00,226.84,227.0,226.55,226.81,6057.0,223.9499,224.1079,223.6636,223.9203,6057.0
2025-01-15 13:30:00,226.87,227.07,226.84,227.06,1848.0,223.9796,224.177,223.9499,224.1671,1848.0
2025-01-15 13:35:00,226.96,227.07,226.79,226.91,8409.0,224.0684,224.177,223.9006,224.0191,8409.0
2025-01-15 13:40:00,226.9,227.06,226.89,226.91,5330.0,224.0092,224.1671,223.9993,224.0191,5330.0
2025-01-15 13:45:00,226.97,227.01,226.89,226.9,3029.0,224.0783,224.1178,223.9993,224.0092,3029.0
2025-01-15 13:50:00,226.93,227.46,226.89,227.2,7375.0,224.0388,224.562,223.9993,224.3054,7375.0
2025-01-15 13:55:00,227.35,227.51,227.26,227.5,2235.0,224.4534,224.6114,224.3646,224.6015,2235.0
2025-01-15 14:00:00,227.37,227.79,227.21,227.72,3208.0,224.4732,224.8878,224.3152,224.8187,3208.0
2025-01-15 14:05:00,227.72,227.72,227.33,227.44,6760.0,224.8187,224.8187,224.4337,224.5423,6760.0
2025-01-15 14:10:00,227.34,227.45,226.97,227.43,3899.0,224.4436,224.5522,224.0783,224.5324,3899.0
2025-01-15 14:15:00,227.5,227.54,227.23,227.23,6849.0,224.6015,224.641,224.335,224.335,6849.0
2025-01-15 14:20:00,227.09,227.09,226.88,226.93,2565.0,224.1968,224.1968,223.9894,224.0388,2565.0
2025-01-15 14:25:00,226.93,227.25,226.9,227.23,4880.0,224.0388,224.3547,224.0092,224.335,4880.0
2025-01-15 14:30:00,227.37,227.41,227.13,227.13,4838.0,224.4732,224.5127,224.2363,224.2363,4838.0
2025-01-15 14:35:00,227.2,227.42,227.2,227.3,2111.0,224.3054,224.5226,224.3054,224.4041,2111.0
2025-01-15 14:40:00,227.42,227.53,227.14,227.32,4200.0,224.5226,224.6312,224.2461,224.4238,4200.0
2025-01-15 14:45:00,227.32,227.55,227.21,227.55,5675.0,224.4238,224.6509,224.3152,224.6509,5675.0
2025-01-15 14:50:00,227.63,228.09,227.55,228.04,6088.0,224.7299,225.184,224.6509,225.1347,6088.0
2025-01-15 14:55:00,227.9,228.11,227.74,227.81,2355.0,224.9964,225.2038,224.8385,224.9076,2355.0
2025-01-15 15:00:00,227.81,227.82,227.3,227.7,7050.0,224.9076,224.9175,224.4041,224.799,7050.0
2025-01-15 15:05:00,227.77,227.92,227.71,227.84,4967.0,224.8681,225.0162,224.8089,224.9372,4967.0
2025-01-15 15:10:00,227.89,228.0,227.71,227.81,3564.0,224.9866,225.0952,224.8089,224.9076,3564.0
2025-01-15 15:15:00,227.76,227.9,227.53,227.81,5634.0,224.8582,224.9964,224.6312,224.9076,5634.0
2025-01-15 15:20:00,227.92,228.04,227.78,227.95,6450.0,225.0162,225.1347,224.878,225.0458,6450.0
2025-01-15 15:25:00,227.95,227.97,227.4,227.55,10004.0,225.0458,225.0655,224.5028,224.6509,10004.0
2025-01-15 15:30:00,227.49,227.68,227.18,227.19,7348.0,224.5917,224.7792,224.2856,224.2955,7348.0
2025-01-15 15:35:00,227.19,227.19,226.53,226.7,7233.0,224.2955,224.2955,223.6439,223.8117,7233.0
2025-01-15 15:40:00,226.81,226.93,226.51,226.72,7242.0,223.9203,224.0388,223.6242,223.8315,7242.0
2025-01-15 15:45:00,226.77,227.12,226.77,227.07,8074.0,223.8808,224.2264,223.8808,224.177,8074.0
2025-01-15 15:50:00,227.06,227.2,226.34,226.51,21017.0,224.1671,224.3054,223.4563,223.6242,21017.0
2025-01-15 15:55:00,226.51,226.83,226.16,226.49,105195.0,223.6242,223.9401,223.2786,223.6044,105195.0
2025-01-16 09:30:00,225.86,226.49,225.13,225.64,11317.0,222.9824,223.6044,222.2617,222.7652,11317.0
2025-01-16 09:35:00,225.85,225.95,225.16,225.16,5507.0,222.9726,223.0713,222.2913,222.2913,5507.0
2025-01-16 09:40:00,225.95,226.26,225.21,225.21,2824.0,223.0713,223.3773,222.3407,222.3407,2824.0
2025-01-16 09:45:00,226.0,226.23,225.06,226.21,36429.0,223.1206,223.3477,222.1926,223.328,36429.0
2025-01-16 09:50:00,226.17,227.7,226.1,226.56,8492.0,223.2885,224.799,223.2194,223.6735,8492.0
2025-01-16 09:55:00,226.97,227.19,225.73,225.98,11314.0,224.0783,224.2955,222.8541,223.1009,11314.0
2025-01-16 10:00:00,225.98,226.92,225.56,226.4,11937.0,223.1009,224.0289,222.6863,223.5156,11937.0
2025-01-16 10:05:00,226.42,227.19,226.41,226.98,2641.0,223.5353,224.2955,223.5254,224.0882,2641.0
2025-01-16 10:10:00,227.29,227.29,226.23,226.63,10526.0,224.3942,224.3942,223.3477,223.7426,10526.0
2025-01-16 10:15:00,226.52,226.64,225.98,226.33,4727.0,223.634,223.7525,223.1009,223.4464,4727.0
2025-01-16 10:20:00,226.46,227.6,226.21,227.25,36786.0,223.5748,224.7003,223.328,224.3547,36786.0
2025-01-16 10:25:00,227.3,227.31,226.97,227.29,6437.0,224.4041,224.414,224.0783,224.3942,6437.0
2025-01-16 10:30:00,227.29,227.29,226.78,226.97,2239.0,224.3942,224.3942,223.8907,224.0783,2239.0
2025-01-16 10:35:00,227.25,227.34,226.73,227.3,4382.0,224.3547,224.4436,223.8413,224.4041,4382.0
2025-01-16 10:40:00,227.23,227.23,226.06,226.76,6476.0,224.335,224.335,223.1799,223.871,6476.0
2025-01-16 10:45:00,226.59,227.01,226.3,226.74,3500.0,223.7031,224.1178,223.4168,223.8512,3500.0
2025-01-16 10:50:00,226.74,226.89,226.52,226.79,3151.0,223.8512,223.9993,223.634,223.9006,3151.0
2025-01-16 10:55:00,226.84,227.0,226.17,226.78,12439.0,223.9499,224.1079,223.2885,223.8907,12439.0
2025-01-16 11:00:00,226.42,226.82,226.22,226.73,5445.0,223.5353,223.9302,223.3378,223.8413,5445.0
2025-01-16 11:05:00,226.72,226.84,225.92,225.92,3165.0,223.8315,223.9499,223.0417,223.0417,3165.0
2025-01-16 11:10:00,225.94,226.05,225.47,225.47,2112.0,223.0614,223.17,222.5974,222.5974,2112.0
2025-01-16 11:15:00,225.47,226.01,225.04,226.01,9030.0,222.5974,223.1305,222.1729,223.1305,9030.0
2025-01-16 11:20:00,226.03,226.5,225.81,226.48,10765.0,223.1503,223.6143,222.9331,223.5945,10765.0
2025-01-16 11:25:00,226.62,227.25,226.61,227.02,8998.0,223.7327,224.3547,223.7229,224.1277,8998.0
2025-01-16 11:30:00,227.04,227.72,226.83,227.63,4329.0,224.1474,224.8187,223.9401,224.7299,4329.0
2025-01-16 11:35:00,227.54,227.73,227.44,227.59,3842.0,224.641,224.8286,224.5423,224.6904,3842.0
2025-01-16 11:40:00,227.66,227.78,227.39,227.4,3665.0,224.7595,224.878,224.4929,224.5028,3665.0
2025-01-16 11:45:00,227.42,227.97,227.21,227.95,5010.0,224.5226,225.0655,224.3152,225.0458,5010.0
2025-01-16 11:50:00,227.83,227.87,227.6,227.6,3202.0,224.9273,224.9668,224.7003,224.7003,3202.0
2025-01-16 11:55:00,227.6,227.76,227.37,227.71,3370.0,224.7003,224.8582,224.4732,224.8089,3370.0
2025-01-16 12:00:00,227.65,228.06,227.53,228.04,4911.0,224.7496,225.1544,224.6312,225.1347,4911.0
2025-01-16 12:05:00,228.04,228.76,228.03,228.76,5059.0,225.1347,225.8455,225.1248,225.8455,5059.0
2025-01-16 12:10:00,228.7,228.95,228.54,228.92,7312.0,225.7862,226.0331,225.6283,226.0034,7312.0
2025-01-16 12:15:00,228.95,228.95,227.97,228.0,4192.0,226.0331,226.0331,225.0655,225.0952,4192.0
2025-01-16 12:20:00,227.99,228.15,227.62,228.15,5782.0,225.0853,225.2433,224.72,225.2433,5782.0
2025-01-16 12:25:00,228.01,228.81,228.01,228.74,5211.0,225.105,225.8948,225.105,225.8257,5211.0
2025-01-16 12:30:00,228.75,228.78,228.56,228.75,5813.0,225.8356,225.8652,225.648,225.8356,5813.0
2025-01-16 12:35:00,228.75,229.09,228.52,228.7,12183.0,225.8356,226.1713,225.6085,225.7862,12183.0
2025-01-16 12:40:00,228.61,228.61,227.8,228.4,21259.0,225.6974,225.6974,224.8977,225.4901,21259.0
2025-01-16 12:45:00,228.33,228.57,228.29,228.45,6778.0,225.421,225.6579,225.3815,225.5394,6778.0
2025-01-16 12:50:00,228.38,228.41,227.63,228.41,21802.0,225.4703,225.4999,224.7299,225.4999,21802.0
2025-01-16 12:55:00,228.37,228.45,228.29,228.41,1702.0,225.4605,225.5394,225.3815,225.4999,1702.0
2025-01-16 13:00:00,228.44,228.45,228.02,228.16,2672.0,225.5296,225.5394,225.1149,225.2531,2672.0
2025-01-16 13:05:00,228.37,228.37,227.9,228.07,4689.0,225.4605,225.4605,224.9964,225.1643,4689.0
2025-01-16 13:10:00,228.09,228.43,227.94,228.37,4258.0,225.184,225.5197,225.0359,225.4605,4258.0
2025-01-16 13:15:00,228.37,228.4,228.18,228.22,2566.0,225.4605,225.4901,225.2729,225.3124,2566.0
2025-01-16 13:20:00,228.23,228.48,228.09,228.48,5573.0,225.3222,225.5691,225.184,225.5691,5573.0
2025-01-16 13:25:00,228.39,228.82,228.32,228.75,15260.0,225.4802,225.9047,225.4111,225.8356,15260.0
2025-01-16 13:30:00,228.76,228.76,227.9,228.46,23974.0,225.8455,225.8455,224.9964,225.5493,23974.0
2025-01-16 13:35:00,228.62,228.76,228.5,228.76,6186.0,225.7073,225.8455,225.5888,225.8455,6186.0
2025-01-16 13:40:00,228.69,228.78,228.27,228.27,14148.0,225.7764,225.8652,225.3617,225.3617,14148.0
2025-01-16 13:45:00,228.28,228.31,227.38,228.31,7922.0,225.3716,225.4012,224.4831,225.4012,7922.0
2025-01-16 13:50:00,228.16,228.29,228.07,228.09,2740.0,225.2531,225.3815,225.1643,225.184,2740.0
2025-01-16 13:55:00,227.65,227.84,227.48,227.53,6692.0,224.7496,224.9372,224.5818,224.6312,6692.0
2025-01-16 14:00:00,227.53,227.53,226.94,227.23,5559.0,224.6312,224.6312,224.0487,224.335,5559.0
2025-01-16 14:05:00,227.24,227.24,226.65,226.8,1255.0,224.3448,224.3448,223.7624,223.9105,1255.0
2025-01-16 14:10:00,226.7,226.97,226.56,226.87,2923.0,223.8117,224.0783,223.6735,223.9796,2923.0
2025-01-16 14:15:00,226.82,226.82,226.51,226.52,1911.0,223.9302,223.9302,223.6242,223.634,1911.0
2025-01-16 14:20:00,226.53,226.67,226.1,226.36,7715.0,223.6439,223.7821,223.2194,223.4761,7715.0
2025-01-16 14:25:00,226.61,227.17,226.54,227.15,3396.0,223.7229,224.2757,223.6538,224.256,3396.0
2025-01-16 14:30:00,226.97,226.97,226.72,226.8,2026.0,224.0783,224.0783,223.8315,223.9105,2026.0
2025-01-16 14:35:00,226.82,226.82,226.65,226.67,1503.0,223.9302,223.9302,223.7624,223.7821,1503.0
2025-01-16 14:40:00,226.7,226.84,226.5,226.68,2700.0,223.8117,223.9499,223.6143,223.792,2700.0
2025-01-16 14:45:00,226.6,226.76,226.55,226.67,5317.0,223.713,223.871,223.6636,223.7821,5317.0
2025-01-16 14:50:00,226.64,226.88,226.6,226.78,6487.0,223.7525,223.9894,223.713,223.8907,6487.0
2025-01-16 14:55:00,226.85,227.25,226.75,227.01,13313.0,223.9598,224.3547,223.8611,224.1178,13313.0
2025-01-16 15:00:00,226.79,226.87,226.75,226.87,1320.0,223.9006,223.9796,223.8611,223.9796,1320.0
2025-01-16 15:05:00,226.88,227.07,226.53,226.53,2100.0,223.9894,224.177,223.6439,223.6439,2100.0
2025-01-16 15:10:00,226.57,226.69,226.22,226.22,2784.0,223.6834,223.8019,223.3378,223.3378,2784.0
2025-01-16 15:15:00,226.13,226.75,226.1,226.59,9181.0,223.249,223.8611,223.2194,223.7031,9181.0
2025-01-16 15:20:00,226.59,227.21,226.56,227.03,6123.0,223.7031,224.3152,223.6735,224.1375,6123.0
2025-01-16 15:25:00,226.94,226.97,226.55,226.66,3332.0,224.0487,224.0783,223.6636,223.7722,3332.0
2025-01-16 15:30:00,226.61,226.8,226.43,226.61,4059.0,223.7229,223.9105,223.5452,223.7229,4059.0
2025-01-16 15:35:00,226.54,226.81,226.49,226.56,7859.0,223.6538,223.9203,223.6044,223.6735,7859.0
2025-01-16 15:40:00,226.56,227.18,226.5,227.02,16809.0,223.6735,224.2856,223.6143,224.1277,16809.0
2025-01-16 15:45:00,227.02,227.34,227.01,227.18,12175.0,224.1277,224.4436,224.1178,224.2856,12175.0
2025-01-16 15:50:00,227.14,227.52,227.07,227.25,37718.0,224.2461,224.6213,224.177,224.3547,37718.0
2025-01-16 15:55:00,227.24,227.33,226.63,227.33,89534.0,224.3448,224.4337,223.7426,224.4337,89534.0
2025-01-17 09:30:00,229.18,229.45,228.19,228.59,6863.0,226.2601,226.5267,225.2827,225.6776,6863.0
2025-01-17 09:35:00,228.26,228.26,227.88,227.89,1200.0,225.3519,225.3519,224.9767,224.9866,1200.0
2025-01-17 09:40:00,228.07,228.62,228.07,228.45,3406.0,225.1643,225.7073,225.1643,225.5394,3406.0
2025-01-17 09:45:00,228.45,228.45,228.28,228.35,1450.0,225.5394,225.5394,225.3716,225.4407,1450.0
2025-01-17 09:50:00,228.36,228.36,227.52,227.84,1100.0,225.4506,225.4506,224.6213,224.9372,1100.0
2025-01-17 09:55:00,228.08,228.08,227.57,227.57,2300.0,225.1741,225.1741,224.6706,224.6706,2300.0
2025-01-17 10:00:00,227.75,228.21,227.75,227.92,2310.0,224.8484,225.3025,224.8484,225.0162,2310.0
2025-01-17 10:05:00,228.19,229.08,228.18,228.6,8539.0,225.2827,226.1614,225.2729,225.6875,8539.0
2025-01-17 10:10:00,228.54,228.88,228.41,228.41,1400.0,225.6283,225.964,225.4999,225.4999,1400.0
2025-01-17 10:15:00,228.43,229.41,228.43,229.31,2486.0,225.5197,226.4872,225.5197,226.3885,2486.0
2025-01-17 10:20:00,229.31,229.83,229.31,229.83,4063.0,226.3885,226.9019,226.3885,226.9019,4063.0
2025-01-17 10:25:00,229.85,230.2,229.61,230.19,2415.0,226.9216,227.2671,226.6847,227.2573,2415.0
2025-01-17 10:30:00,230.49,230.73,230.42,230.42,2053.0,227.5534,227.7904,227.4843,227.4843,2053.0
2025-01-17 10:35:00,230.25,230.3,230.09,230.24,2089.0,227.3165,227.3659,227.1585,227.3066,2089.0
2025-01-17 10:40:00,230.24,230.5,230.16,230.39,27814.0,227.3066,227.5633,227.2276,227.4547,27814.0
2025-01-17 10:45:00,230.55,230.84,230.0,230.0,4454.0,227.6127,227.899,227.0697,227.0697,4454.0
2025-01-17 10:50:00,229.88,230.39,229.87,230.02,6026.0,226.9512,227.4547,226.9413,227.0894,6026.0
2025-01-17 10:55:00,229.97,230.29,229.76,230.12,3339.0,227.0401,227.356,226.8327,227.1882,3339.0
2025-01-17 11:00:00,230.11,230.12,229.76,230.0,2246.0,227.1783,227.1882,226.8327,227.0697,2246.0
2025-01-17 11:05:00,229.62,229.66,229.09,229.24,6182.0,226.6945,226.734,226.1713,226.3194,6182.0
2025-01-17 11:10:00,229.15,229.15,228.56,229.05,5825.0,226.2305,226.2305,225.648,226.1318,5825.0
2025-01-17 11:15:00,229.06,229.63,229.06,229.49,3730.0,226.1417,226.7044,226.1417,226.5662,3730.0
2025-01-17 11:20:00,229.49,229.65,229.42,229.52,2139.0,226.5662,226.7241,226.4971,226.5958,2139.0
2025-01-17 11:25:00,229.78,229.87,229.47,229.47,3106.0,226.8525,226.9413,226.5464,226.5464,3106.0
2025-01-17 11:30:00,229.47,229.65,229.21,229.65,4173.0,226.5464,226.7241,226.2898,226.7241,4173.0
2025-01-17 11:35:00,229.75,230.14,229.63,230.06,6034.0,226.8229,227.2079,226.7044,227.1289,6034.0
2025-01-17 11:40:00,230.17,230.2,229.99,230.0,3131.0,227.2375,227.2671,227.0598,227.0697,3131.0
2025-01-17 11:45:00,230.02,230.44,230.02,230.34,3368.0,227.0894,227.5041,227.0894,227.4054,3368.0
2025-01-17 11:50:00,230.36,230.48,230.27,230.33,700.0,227.4251,227.5436,227.3362,227.3955,700.0
2025-01-17 11:55:00,230.46,230.46,230.18,230.18,2500.0,227.5238,227.5238,227.2474,227.2474,2500.0
2025-01-17 12:00:00,230.06,230.19,229.92,229.93,2458.0,227.1289,227.2573,226.9907,227.0006,2458.0
2025-01-17 12:05:00,229.72,229.98,229.56,229.9,5077.0,226.7933,227.0499,226.6353,226.971,5077.0
2025-01-17 12:10:00,229.84,230.53,229.76,230.52,4728.0,226.9117,227.5929,226.8327,227.5831,4728.0
2025-01-17 12:15:00,230.41,230.59,230.37,230.53,892.0,227.4745,227.6522,227.435,227.5929,892.0
2025-01-17 12:20:00,230.53,230.53,229.89,230.09,3592.0,227.5929,227.5929,226.9611,227.1585,3592.0
2025-01-17 12:25:00,230.08,230.11,229.94,230.11,1500.0,227.1487,227.1783,227.0105,227.1783,1500.0
2025-01-17 12:30:00,230.08,230.08,229.72,229.72,1939.0,227.1487,227.1487,226.7933,226.7933,1939.0
2025-01-17 12:35:00,229.77,229.93,229.62,229.92,4571.0,226.8426,227.0006,226.6945,226.9907,4571.0
2025-01-17 12:40:00,230.05,230.06,229.67,229.88,4488.0,227.119,227.1289,226.7439,226.9512,4488.0
2025-01-17 12:45:00,229.98,229.98,229.62,229.62,1210.0,227.0499,227.0499,226.6945,226.6945,1210.0
2025-01-17 12:50:00,229.62,229.62,229.5,229.56,3860.0,226.6945,226.6945,226.5761,226.6353,3860.0
2025-01-17 12:55:00,229.56,229.56,228.62,228.78,28700.0,226.6353,226.6353,225.7073,225.8652,28700.0
2025-01-17 13:00:00,228.74,228.9,228.2,228.4,7701.0,225.8257,225.9837,225.2926,225.4901,7701.0
2025-01-17 13:05:00,228.22,228.65,227.74,228.65,16687.0,225.3124,225.7369,224.8385,225.7369,16687.0
2025-01-17 13:10:00,228.45,228.45,227.51,227.51,1600.0,225.5394,225.5394,224.6114,224.6114,1600.0
2025-01-17 13:15:00,227.44,228.75,227.04,227.59,108909.0,224.5423,225.8356,224.1474,224.6904,108909.0
2025-01-17 13:20:00,228.03,228.49,227.86,228.08,2519.0,225.1248,225.5789,224.957,225.1741,2519.0
2025-01-17 13:25:00,228.07,228.08,227.49,227.49,1201.0,225.1643,225.1741,224.5917,224.5917,1201.0
2025-01-17 13:30:00,227.49,228.03,227.43,227.83,2639.0,224.5917,225.1248,224.5324,224.9273,2639.0
2025-01-17 13:35:00,227.86,227.88,227.61,227.82,3590.0,224.957,224.9767,224.7101,224.9175,3590.0
2025-01-17 13:40:00,227.96,227.96,227.66,227.96,4168.0,225.0557,225.0557,224.7595,225.0557,4168.0
2025-01-17 13:45:00,227.92,228.43,227.92,228.16,2847.0,225.0162,225.5197,225.0162,225.2531,2847.0
2025-01-17 13:50:00,228.28,228.38,228.17,228.23,3479.0,225.3716,225.4703,225.263,225.3222,3479.0
2025-01-17 13:55:00,228.33,228.37,227.4,227.4,2576.0,225.421,225.4605,224.5028,224.5028,2576.0
2025-01-17 14:00:00,227.62,228.14,227.62,228.02,3962.0,224.72,225.2334,224.72,225.1149,3962.0
2025-01-17 14:05:00,227.98,228.32,227.98,228.14,2753.0,225.0754,225.4111,225.0754,225.2334,2753.0
2025-01-17 14:10:00,228.25,228.26,227.88,227.88,1400.0,225.342,225.3519,224.9767,224.9767,1400.0
2025-01-17 14:15:00,227.86,227.96,227.74,227.76,4947.0,224.957,225.0557,224.8385,224.8582,4947.0
2025-01-17 14:20:00,227.76,227.99,227.61,227.95,6517.0,224.8582,225.0853,224.7101,225.0458,6517.0
2025-01-17 14:25:00,227.9,227.91,227.59,227.59,1731.0,224.9964,225.0063,224.6904,224.6904,1731.0
2025-01-17 14:30:00,227.48,227.56,227.24,227.32,2943.0,224.5818,224.6608,224.3448,224.4238,2943.0
2025-01-17 14:35:00,227.36,227.67,227.36,227.63,3591.0,224.4633,224.7694,224.4633,224.7299,3591.0
2025-01-17 14:40:00,227.56,227.76,227.46,227.52,9973.0,224.6608,224.8582,224.562,224.6213,9973.0
2025-01-17 14:45:00,227.52,227.52,227.2,227.2,2809.0,224.6213,224.6213,224.3054,224.3054,2809.0
2025-01-17 14:50:00,227.28,227.9,227.28,227.9,18713.0,224.3843,224.9964,224.3843,224.9964,18713.0
2025-01-17 14:55:00,227.6,227.73,227.39,227.69,8037.0,224.7003,224.8286,224.4929,224.7891,8037.0
2025-01-17 15:00:00,227.65,227.83,227.31,227.7,14321.0,224.7496,224.9273,224.414,224.799,14321.0
2025-01-17 15:05:00,227.66,227.83,227.62,227.81,2376.0,224.7595,224.9273,224.72,224.9076,2376.0
2025-01-17 15:10:00,227.81,228.16,227.73,228.16,2058.0,224.9076,225.2531,224.8286,225.2531,2058.0
2025-01-17 15:15:00,228.23,228.44,228.04,228.37,5820.0,225.3222,225.5296,225.1347,225.4605,5820.0
2025-01-17 15:20:00,228.38,228.64,228.37,228.63,3869.0,225.4703,225.727,225.4605,225.7171,3869.0
2025-01-17 15:25:00,228.55,228.63,228.44,228.46,3053.0,225.6382,225.7171,225.5296,225.5493,3053.0
2025-01-17 15:30:00,228.43,228.71,228.42,228.48,10072.0,225.5197,225.7961,225.5098,225.5691,10072.0
2025-01-17 15:35:00,228.56,228.69,228.22,228.42,6247.0,225.648,225.7764,225.3124,225.5098,6247.0
2025-01-17 15:40:00,228.17,228.23,227.81,227.93,8019.0,225.263,225.3222,224.9076,225.0261,8019.0
2025-01-17 15:45:00,227.93,228.0,227.26,227.69,34799.0,225.0261,225.0952,224.3646,224.7891,34799.0
2025-01-17 15:50:00,227.65,227.99,227.1,227.82,19850.0,224.7496,225.0853,224.2066,224.9175,19850.0
2025-01-17 15:55:00,227.82,228.77,227.79,228.32,94835.0,224.9175,225.8554,224.8878,225.4111,94835.0
2025-01-21 09:30:00,231.96,231.96,230.22,230.89,14070.0,229.0047,229.0047,227.2869,227.9483,14070.0
2025-01-21 09:35:00,231.77,232.62,230.84,231.53,29410.0,228.8171,229.6563,227.899,228.5802,29410.0
2025-01-21 09:40:00,231.53,233.68,231.16,233.56,5821.0,228.5802,230.7028,228.2149,230.5843,5821.0
2025-01-21 09:45:00,232.93,233.56,231.92,231.92,8610.0,229.9624,230.5843,228.9652,228.9652,8610.0
2025-01-21 09:50:00,232.42,232.66,231.65,232.35,10308.0,229.4589,229.6958,228.6987,229.3897,10308.0
2025-01-21 09:55:00,231.74,232.36,231.38,232.14,6128.0,228.7875,229.3996,228.4321,229.1824,6128.0
2025-01-21 10:00:00,232.18,232.19,231.67,232.0,2700.0,229.2219,229.2318,228.7184,229.0442,2700.0
2025-01-21 10:05:00,231.61,232.61,231.59,232.61,6065.0,228.6592,229.6464,228.6394,229.6464,6065.0
2025-01-21 10:10:00,232.55,232.71,231.38,231.38,7141.0,229.5872,229.7452,228.4321,228.4321,7141.0
2025-01-21 10:15:00,231.4,232.19,231.22,232.17,13484.0,228.4518,229.2318,228.2741,229.212,13484.0
2025-01-21 10:20:00,232.19,232.19,232.03,232.07,1433.0,229.2318,229.2318,229.0738,229.1133,1433.0
2025-01-21 10:25:00,232.02,232.3,231.83,232.0,8496.0,229.0639,229.3404,228.8764,229.0442,8496.0
2025-01-21 10:30:00,231.98,232.61,231.88,231.93,10799.0,229.0245,229.6464,228.9257,228.9751,10799.0
2025-01-21 10:35:00,232.14,232.37,231.77,232.37,5108.0,229.1824,229.4095,228.8171,229.4095,5108.0
2025-01-21 10:40:00,232.4,233.02,232.31,232.9,4158.0,229.4391,230.0512,229.3503,229.9327,4158.0
2025-01-21 10:45:00,232.64,232.68,232.27,232.4,3824.0,229.6761,229.7155,229.3108,229.4391,3824.0
2025-01-21 10:50:00,232.06,232.77,231.9,232.47,5860.0,229.1034,229.8044,228.9455,229.5082,5860.0
2025-01-21 10:55:00,232.72,232.79,232.44,232.48,2482.0,229.755,229.8241,229.4786,229.5181,2482.0
2025-01-21 11:00:00,232.28,232.28,231.57,231.85,3315.0,229.3206,229.3206,228.6197,228.8961,3315.0
2025-01-21 11:05:00,231.81,231.95,231.36,231.36,2961.0,228.8566,228.9948,228.4124,228.4124,2961.0
2025-01-21 11:10:00,231.3,231.57,231.09,231.18,2743.0,228.3531,228.6197,228.1458,228.2347,2743.0
2025-01-21 11:15:00,231.1,231.14,230.98,231.1,2501.0,228.1557,228.1952,228.0372,228.1557,2501.0
2025-01-21 11:20:00,230.98,231.0,230.63,230.65,3488.0,228.0372,228.0569,227.6917,227.7114,3488.0
2025-01-21 11:25:00,230.8,231.55,230.72,231.55,6635.0,227.8595,228.5999,227.7805,228.5999,6635.0
2025-01-21 11:30:00,231.54,231.64,231.43,231.44,3362.0,228.5901,228.6888,228.4815,228.4913,3362.0
2025-01-21 11:35:00,231.46,231.56,231.2,231.4,5339.0,228.5111,228.6098,228.2544,228.4518,5339.0
2025-01-21 11:40:00,231.4,231.66,231.4,231.47,5516.0,228.4518,228.7085,228.4518,228.521,5516.0
2025-01-21 11:45:00,231.47,232.1,231.47,231.89,4430.0,228.521,229.1429,228.521,228.9356,4430.0
2025-01-21 11:50:00,231.9,232.12,231.64,232.0,5000.0,228.9455,229.1627,228.6888,229.0442,5000.0
2025-01-21 11:55:00,232.14,232.92,232.05,232.4,4823.0,229.1824,229.9525,229.0936,229.4391,4823.0
2025-01-21 12:00:00,232.37,232.59,232.24,232.59,3094.0,229.4095,229.6267,229.2811,229.6267,3094.0
2025-01-21 12:05:00,232.41,232.73,232.4,232.5,1862.0,229.449,229.7649,229.4391,229.5378,1862.0
2025-01-21 12:10:00,232.5,232.5,232.22,232.31,4543.0,229.5378,229.5378,229.2614,229.3503,4543.0
2025-01-21 12:15:00,232.26,232.37,231.92,231.93,2970.0,229.3009,229.4095,228.9652,228.9751,2970.0
2025-01-21 12:20:00,231.99,232.31,231.99,232.22,1675.0,229.0343,229.3503,229.0343,229.2614,1675.0
2025-01-21 12:25:00,232.43,232.78,232.24,232.6,4081.0,229.4687,229.8143,229.2811,229.6366,4081.0
2025-01-21 12:30:00,232.63,232.85,232.51,232.6,2420.0,229.6662,229.8834,229.5477,229.6366,2420.0
2025-01-21 12:35:00,232.61,232.77,232.5,232.69,3902.0,229.6464,229.8044,229.5378,229.7254,3902.0
2025-01-21 12:40:00,232.84,233.15,232.73,233.02,4151.0,229.8735,230.1796,229.7649,230.0512,4151.0
2025-01-21 12:45:00,232.9,233.03,232.88,232.89,901.0,229.9327,230.0611,229.913,229.9229,901.0
2025-01-21 12:50:00,232.88,232.9,232.55,232.7,4226.0,229.913,229.9327,229.5872,229.7353,4226.0
2025-01-21 12:55:00,232.7,232.7,232.36,232.36,1771.0,229.7353,229.7353,229.3996,229.3996,1771.0
2025-01-21 13:00:00,232.38,232.49,232.14,232.14,2060.0,229.4194,229.528,229.1824,229.1824,2060.0
2025-01-21 13:05:00,232.26,232.64,232.25,232.6,4187.0,229.3009,229.6761,229.291,229.6366,4187.0
2025-01-21 13:10:00,232.6,232.6,232.23,232.23,1966.0,229.6366,229.6366,229.2713,229.2713,1966.0
2025-01-21 13:15:00,232.42,232.42,232.15,232.27,1000.0,229.4589,229.4589,229.1923,229.3108,1000.0
2025-01-21 13:20:00,232.29,232.59,232.28,232.53,2449.0,229.3305,229.6267,229.3206,229.5675,2449.0
2025-01-21 13:25:00,232.36,232.67,232.24,232.67,3646.0,229.3996,229.7057,229.2811,229.7057,3646.0
2025-01-21 13:30:00,232.37,232.52,232.25,232.38,1002.0,229.4095,229.5576,229.291,229.4194,1002.0
2025-01-21 13:35:00,232.52,232.53,232.29,232.29,4102.0,229.5576,229.5675,229.3305,229.3305,4102.0
2025-01-21 13:40:00,232.19,232.19,232.02,232.02,600.0,229.2318,229.2318,229.0639,229.0639,600.0
2025-01-21 13:45:00,231.99,232.23,231.79,231.79,3197.0,229.0343,229.2713,228.8369,228.8369,3197.0
2025-01-21 13:50:00,231.69,232.01,231.6,231.93,4280.0,228.7382,229.0541,228.6493,228.9751,4280.0
2025-01-21 13:55:00,231.84,232.09,231.84,231.96,1115.0,228.8862,229.1331,228.8862,229.0047,1115.0
2025-01-21 14:00:00,231.9,232.02,231.72,231.94,2306.0,228.9455,229.0639,228.7678,228.985,2306.0
2025-01-21 14:05:00,231.93,232.11,231.8,231.99,4403.0,228.9751,229.1528,228.8468,229.0343,4403.0
2025-01-21 14:10:00,232.01,232.42,232.0,232.06,4286.0,229.0541,229.4589,229.0442,229.1034,4286.0
2025-01-21 14:15:00,232.1,232.23,231.95,232.03,1400.0,229.1429,229.2713,228.9948,229.0738,1400.0
2025-01-21 14:20:00,232.05,232.06,231.87,231.89,2300.0,229.0936,229.1034,228.9159,228.9356,2300.0
2025-01-21 14:25:00,231.89,232.13,231.86,232.13,7820.0,228.9356,229.1725,228.906,229.1725,7820.0
2025-01-21 14:30:00,232.05,232.05,231.76,231.84,1500.0,229.0936,229.0936,228.8073,228.8862,1500.0
2025-01-21 14:35:00,231.84,231.91,231.59,231.67,1000.0,228.8862,228.9554,228.6394,228.7184,1000.0
2025-01-21 14:40:00,231.71,231.89,231.52,231.52,2492.0,228.7579,228.9356,228.5703,228.5703,2492.0
2025-01-21 14:45:00,231.53,231.78,231.19,231.78,6941.0,228.5802,228.827,228.2445,228.827,6941.0
2025-01-21 14:50:00,231.78,231.94,231.7,231.81,2024.0,228.827,228.985,228.748,228.8566,2024.0
2025-01-21 14:55:00,231.76,232.06,231.76,232.02,1591.0,228.8073,229.1034,228.8073,229.0639,1591.0
2025-01-21 15:00:00,231.77,231.89,231.74,231.77,1504.0,228.8171,228.9356,228.7875,228.8171,1504.0
2025-01-21 15:05:00,231.85,232.05,231.7,231.98,4651.0,228.8961,229.0936,228.748,229.0245,4651.0
2025-01-21 15:10:00,232.06,232.06,231.63,231.69,2164.0,229.1034,229.1034,228.6789,228.7382,2164.0
2025-01-21 15:15:00,231.49,231.8,231.37,231.8,5971.0,228.5407,228.8468,228.4222,228.8468,5971.0
2025-01-21 15:20:00,231.85,232.21,231.75,232.1,4978.0,228.8961,229.2515,228.7974,229.1429,4978.0
2025-01-21 15:25:00,232.03,232.37,232.01,232.12,6203.0,229.0738,229.4095,229.0541,229.1627,6203.0
2025-01-21 15:30:00,232.12,232.32,231.98,232.03,6735.0,229.1627,229.3601,229.0245,229.0738,6735.0
2025-01-21 15:35:00,232.08,232.31,231.89,232.3,7412.0,229.1232,229.3503,228.9356,229.3404,7412.0
2025-01-21 15:40:00,232.31,233.26,232.31,233.26,13684.0,229.3503,230.2882,229.3503,230.2882,13684.0
2025-01-21 15:45:00,233.16,233.48,233.16,233.35,5544.0,230.1894,230.5053,230.1894,230.377,5544.0
2025-01-21 15:50:00,233.16,233.66,233.12,233.42,19448.0,230.1894,230.6831,230.1499,230.4461,19448.0
2025-01-21 15:55:00,233.49,234.56,233.48,234.51,86265.0,230.5152,231.5716,230.5053,231.5222,86265.0
2025-01-22 09:30:00,235.55,235.55,234.03,234.03,9960.0,232.549,232.549,231.0483,231.0483,9960.0
2025-01-22 09:35:00,234.69,234.81,234.03,234.07,1800.0,231.6999,231.8184,231.0483,231.0878,1800.0
2025-01-22 09:40:00,234.57,234.57,233.11,233.12,2500.0,231.5815,231.5815,230.1401,230.1499,2500.0
2025-01-22 09:45:00,233.41,233.51,232.0,233.48,9109.0,230.4362,230.535,229.0442,230.5053,9109.0
2025-01-22 09:50:00,233.47,233.5,232.1,233.05,2671.0,230.4955,230.5251,229.1429,230.0808,2671.0
2025-01-22 09:55:00,233.02,234.33,233.02,233.99,4535.0,230.0512,231.3445,230.0512,231.0089,4535.0
2025-01-22 10:00:00,234.07,234.36,233.34,233.67,17019.0,231.0878,231.3741,230.3671,230.6929,17019.0
2025-01-22 10:05:00,233.84,235.11,233.75,235.06,7860.0,230.8608,232.1146,230.7719,232.0652,7860.0
2025-01-22 10:10:00,235.05,235.13,233.72,233.72,7810.0,232.0553,232.1343,230.7423,230.7423,7810.0
2025-01-22 10:15:00,233.64,234.8,233.15,234.8,11990.0,230.6633,231.8085,230.1796,231.8085,11990.0
2025-01-22 10:20:00,234.8,235.15,234.38,235.06,2052.0,231.8085,232.1541,231.3939,232.0652,2052.0
2025-01-22 10:25:00,235.07,235.07,234.27,234.27,1048.0,232.0751,232.0751,231.2853,231.2853,1048.0
2025-01-22 10:30:00,234.69,235.36,234.38,235.36,1598.0,231.6999,232.3614,231.3939,232.3614,1598.0
2025-01-22 10:35:00,235.69,236.17,235.66,235.68,1400.0,232.6872,233.1611,232.6576,232.6773,1400.0
2025-01-22 10:40:00,235.74,235.94,235.46,235.46,1506.0,232.7366,232.934,232.4601,232.4601,1506.0
2025-01-22 10:45:00,235.68,235.93,235.46,235.77,2119.0,232.6773,232.9241,232.4601,232.7662,2119.0
2025-01-22 10:50:00,235.39,235.78,235.39,235.71,829.0,232.391,232.776,232.391,232.7069,829.0
2025-01-22 10:55:00,235.64,236.17,235.36,236.02,2416.0,232.6378,233.1611,232.3614,233.013,2416.0
2025-01-22 11:00:00,236.02,236.06,235.26,235.34,1500.0,233.013,233.0525,232.2627,232.3417,1500.0
2025-01-22 11:05:00,235.46,235.75,235.07,235.5,3300.0,232.4601,232.7464,232.0751,232.4996,3300.0
2025-01-22 11:10:00,235.67,235.67,235.28,235.28,850.0,232.6674,232.6674,232.2824,232.2824,850.0
2025-01-22 11:15:00,235.27,235.61,235.27,235.38,2381.0,232.2725,232.6082,232.2725,232.3811,2381.0
2025-01-22 11:20:00,235.37,235.81,235.18,235.52,2500.0,232.3713,232.8057,232.1837,232.5194,2500.0
2025-01-22 11:25:00,235.52,235.53,235.47,235.49,1800.0,232.5194,232.5292,232.47,232.4897,1800.0
2025-01-22 11:30:00,235.43,235.7,235.22,235.69,1205.0,232.4305,232.6971,232.2232,232.6872,1205.0
2025-01-22 11:35:00,235.66,235.73,235.33,235.73,2997.0,232.6576,232.7267,232.3318,232.7267,2997.0
2025-01-22 11:40:00,235.73,235.73,235.33,235.4,1207.0,232.7267,232.7267,232.3318,232.4009,1207.0
2025-01-22 11:45:00,235.42,235.43,235.27,235.43,1100.0,232.4206,232.4305,232.2725,232.4305,1100.0
2025-01-22 11:50:00,235.41,235.75,235.41,235.62,3069.0,232.4108,232.7464,232.4108,232.6181,3069.0
2025-01-22 11:55:00,235.61,235.61,235.03,235.03,700.0,232.6082,232.6082,232.0356,232.0356,700.0
2025-01-22 12:00:00,234.77,235.32,234.77,235.06,1039.0,231.7789,232.3219,231.7789,232.0652,1039.0
2025-01-22 12:05:00,235.17,235.46,235.17,235.4,2399.0,232.1738,232.4601,232.1738,232.4009,2399.0
2025-01-22 12:10:00,235.39,235.39,235.35,235.37,1512.0,232.391,232.391,232.3515,232.3713,1512.0
2025-01-22 12:15:00,235.37,235.37,235.11,235.15,2800.0,232.3713,232.3713,232.1146,232.1541,2800.0
2025-01-22 12:20:00,235.23,235.33,235.02,235.02,860.0,232.2331,232.3318,232.0257,232.0257,860.0
2025-01-22 12:25:00,235.1,235.28,235.04,235.04,1212.0,232.1047,232.2824,232.0455,232.0455,1212.0
2025-01-22 12:30:00,234.98,235.02,234.92,234.93,1157.0,231.9862,232.0257,231.927,231.9369,1157.0
2025-01-22 12:35:00,234.94,235.17,234.84,234.84,4054.0,231.9467,232.1738,231.848,231.848,4054.0
2025-01-22 12:40:00,234.84,234.87,234.72,234.72,1223.0,231.848,231.8776,231.7296,231.7296,1223.0
2025-01-22 12:45:00,234.79,234.9,234.62,234.62,2700.0,231.7987,231.9073,231.6308,231.6308,2700.0
2025-01-22 12:50:00,234.46,234.89,234.41,234.47,3635.0,231.4729,231.8974,231.4235,231.4827,3635.0
2025-01-22 12:55:00,234.59,234.82,234.32,234.82,3310.0,231.6012,231.8283,231.3346,231.8283,3310.0
2025-01-22 13:00:00,234.88,235.34,234.85,235.15,2672.0,231.8875,232.3417,231.8579,232.1541,2672.0
2025-01-22 13:05:00,235.17,235.38,234.93,235.35,9599.0,232.1738,232.3811,231.9369,232.3515,9599.0
2025-01-22 13:10:00,235.29,235.73,235.27,235.59,4588.0,232.2923,232.7267,232.2725,232.5885,4588.0
2025-01-22 13:15:00,235.75,235.92,235.55,235.85,1150.0,232.7464,232.9143,232.549,232.8452,1150.0
2025-01-22 13:20:00,235.75,235.82,235.75,235.81,1000.0,232.7464,232.8155,232.7464,232.8057,1000.0
2025-01-22 13:25:00,236.0,236.09,235.54,236.09,3527.0,232.9932,233.0821,232.5391,233.0821,3527.0
2025-01-22 13:30:00,236.18,237.09,236.18,237.09,6301.0,233.1709,234.0694,233.1709,234.0694,6301.0
2025-01-22 13:35:00,237.17,237.44,236.93,237.44,8501.0,234.1483,234.4149,233.9114,234.4149,8501.0
2025-01-22 13:40:00,237.28,237.35,237.16,237.24,1684.0,234.2569,234.326,234.1385,234.2174,1684.0
2025-01-22 13:45:00,237.35,237.63,237.07,237.63,3242.0,234.326,234.6025,234.0496,234.6025,3242.0
2025-01-22 13:50:00,237.54,237.61,237.09,237.09,10156.0,234.5136,234.5827,234.0694,234.0694,10156.0
2025-01-22 13:55:00,236.97,237.37,236.97,237.33,2969.0,233.9509,234.3458,233.9509,234.3063,2969.0
2025-01-22 14:00:00,237.32,237.35,237.12,237.34,4413.0,234.2964,234.326,234.099,234.3162,4413.0
2025-01-22 14:05:00,237.22,237.43,237.11,237.24,4447.0,234.1977,234.405,234.0891,234.2174,4447.0
2025-01-22 14:10:00,237.37,237.54,237.33,237.47,2373.0,234.3458,234.5136,234.3063,234.4445,2373.0
2025-01-22 14:15:00,237.52,237.84,237.44,237.79,1639.0,234.4939,234.8098,234.4149,234.7604,1639.0
2025-01-22 14:20:00,237.59,237.98,237.56,237.9,8666.0,234.563,234.948,234.5334,234.869,8666.0
2025-01-22 14:25:00,237.79,237.79,237.34,237.58,8489.0,234.7604,234.7604,234.3162,234.5531,8489.0
2025-01-22 14:30:00,237.61,238.05,237.53,237.65,7210.0,234.5827,235.0171,234.5037,234.6222,7210.0
2025-01-22 14:35:00,237.54,237.83,237.43,237.7,6293.0,234.5136,234.7999,234.405,234.6716,6293.0
2025-01-22 14:40:00,237.77,238.01,237.77,238.01,2732.0,234.7407,234.9776,234.7407,234.9776,2732.0
2025-01-22 14:45:00,238.07,238.23,238.07,238.23,2504.0,235.0369,235.1948,235.0369,235.1948,2504.0
2025-01-22 14:50:00,238.03,238.44,237.89,238.29,8313.0,234.9974,235.4022,234.8592,235.2541,8313.0
2025-01-22 14:55:00,238.15,238.29,237.91,237.92,3337.0,235.1159,235.2541,234.8789,234.8888,3337.0
2025-01-22 15:00:00,237.9,237.98,237.68,237.8,2405.0,234.869,234.948,234.6518,234.7703,2405.0
2025-01-22 15:05:00,237.64,237.64,237.06,237.08,13627.0,234.6123,234.6123,234.0397,234.0595,13627.0
2025-01-22 15:10:00,237.14,237.14,236.63,236.81,1455.0,234.1187,234.1187,233.6152,233.7929,1455.0
2025-01-22 15:15:00,236.7,236.86,236.51,236.77,9826.0,233.6843,233.8423,233.4967,233.7534,9826.0
2025-01-22 15:20:00,236.74,236.84,236.63,236.82,3430.0,233.7238,233.8225,233.6152,233.8028,3430.0
2025-01-22 15:25:00,236.76,236.86,236.63,236.79,3788.0,233.7436,233.8423,233.6152,233.7732,3788.0
2025-01-22 15:30:00,236.71,237.0,236.63,236.84,8174.0,233.6942,233.9805,233.6152,233.8225,8174.0
2025-01-22 15:35:00,236.69,236.72,236.1,236.26,5313.0,233.6745,233.7041,233.092,233.2499,5313.0
2025-01-22 15:40:00,236.4,236.57,236.28,236.57,3449.0,233.3881,233.556,233.2697,233.556,3449.0
2025-01-22 15:45:00,236.46,236.59,236.29,236.58,5341.0,233.4474,233.5757,233.2795,233.5659,5341.0
2025-01-22 15:50:00,236.61,237.48,236.53,237.39,20574.0,233.5955,234.4544,233.5165,234.3655,20574.0
2025-01-22 15:55:00,237.39,237.64,236.46,236.57,78310.0,234.3655,234.6123,233.4474,233.556,78310.0
2025-01-23 09:30:00,236.07,237.89,236.07,237.34,12777.0,233.0624,234.8592,233.0624,234.3162,12777.0
2025-01-23 09:35:00,237.47,237.87,237.28,237.5,3618.0,234.4445,234.8394,234.2569,234.4741,3618.0
2025-01-23 09:40:00,238.0,241.19,237.94,240.6,20074.0,234.9678,238.1171,234.9085,237.5346,20074.0
2025-01-23 09:45:00,240.83,241.71,239.6,239.94,20817.0,237.7617,238.6305,236.5474,236.883,20817.0
2025-01-23 09:50:00,240.16,240.66,240.07,240.12,11632.0,237.1002,237.5939,237.0114,237.0608,11632.0
2025-01-23 09:55:00,240.01,241.0,240.0,240.55,10651.0,236.9522,237.9295,236.9423,237.4853,10651.0
2025-01-23 10:00:00,240.45,240.86,239.35,240.1,36092.0,237.3865,237.7913,236.3006,237.041,36092.0
2025-01-23 10:05:00,239.89,241.48,239.67,241.18,7546.0,236.8337,238.4034,236.6165,238.1072,7546.0
2025-01-23 10:10:00,241.18,241.4,240.0,240.83,12848.0,238.1072,238.3244,236.9423,237.7617,12848.0
2025-01-23 10:15:00,240.51,241.39,240.5,241.39,11033.0,237.4458,238.3146,237.4359,238.3146,11033.0
2025-01-23 10:20:00,241.54,241.9,241.22,241.74,6299.0,238.4627,238.8181,238.1467,238.6601,6299.0
2025-01-23 10:25:00,241.68,241.9,241.41,241.5,3290.0,238.6009,238.8181,238.3343,238.4232,3290.0
2025-01-23 10:30:00,241.26,242.16,241.25,241.63,8756.0,238.1862,239.0748,238.1764,238.5515,8756.0
2025-01-23 10:35:00,241.47,241.62,241.18,241.51,3894.0,238.3936,238.5416,238.1072,238.433,3894.0
2025-01-23 10:40:00,241.37,241.67,241.12,241.12,3186.0,238.2948,238.591,238.048,238.048,3186.0
2025-01-23 10:45:00,241.37,241.37,240.0,240.3,7553.0,238.2948,238.2948,236.9423,237.2385,7553.0
2025-01-23 10:50:00,240.57,241.55,240.31,241.5,6680.0,237.505,238.4725,237.2483,238.4232,6680.0
2025-01-23 10:55:00,241.58,241.67,241.28,241.49,987.0,238.5022,238.591,238.206,238.4133,987.0
2025-01-23 11:00:00,241.96,242.49,241.93,242.25,6531.0,238.8773,239.4006,238.8477,239.1636,6531.0
2025-01-23 11:05:00,242.25,242.38,242.0,242.0,6776.0,239.1636,239.292,238.9168,238.9168,6776.0
2025-01-23 11:10:00,242.0,242.85,241.99,242.69,5337.0,238.9168,239.756,238.9069,239.598,5337.0
2025-01-23 11:15:00,242.73,243.53,242.69,243.43,7544.0,239.6375,240.4273,239.598,240.3286,7544.0
2025-01-23 11:20:00,243.43,244.0,243.13,243.93,10908.0,240.3286,240.8913,240.0324,240.8222,10908.0
2025-01-23 11:25:00,243.93,244.47,243.75,244.26,21134.0,240.8222,241.3553,240.6445,241.148,21134.0
2025-01-23 11:30:00,244.18,244.4,244.14,244.23,6231.0,241.069,241.2862,241.0295,241.1184,6231.0
2025-01-23 11:35:00,244.23,245.89,244.23,244.84,21496.0,241.1184,242.7572,241.1184,241.7206,21496.0
2025-01-23 11:40:00,244.62,244.86,244.42,244.86,8645.0,241.5034,241.7404,241.306,241.7404,8645.0
2025-01-23 11:45:00,244.84,244.98,243.52,244.0,10719.0,241.7206,241.8588,240.4174,240.8913,10719.0
2025-01-23 11:50:00,243.81,244.35,243.67,243.79,20458.0,240.7037,241.2369,240.5655,240.684,20458.0
2025-01-23 11:55:00,243.91,243.91,243.56,243.57,4312.0,240.8025,240.8025,240.4569,240.4668,4312.0
2025-01-23 12:00:00,243.57,243.57,242.68,243.03,9096.0,240.4668,240.4668,239.5881,239.9337,9096.0
2025-01-23 12:05:00,243.03,243.24,242.52,242.84,6490.0,239.9337,240.141,239.4302,239.7461,6490.0
2025-01-23 12:10:00,242.44,243.32,242.44,243.13,3158.0,239.3512,240.22,239.3512,240.0324,3158.0
2025-01-23 12:15:00,243.13,243.13,242.87,243.11,1984.0,240.0324,240.0324,239.7757,240.0127,1984.0
2025-01-23 12:20:00,243.08,243.09,242.96,243.09,3138.0,239.983,239.9929,239.8646,239.9929,3138.0
2025-01-23 12:25:00,242.87,242.87,242.23,242.24,12565.0,239.7757,239.7757,239.1439,239.1537,12565.0
2025-01-23 12:30:00,242.3,242.48,242.0,242.4,4139.0,239.213,239.3907,238.9168,239.3117,4139.0
2025-01-23 12:35:00,242.4,242.61,242.4,242.57,1311.0,239.3117,239.519,239.3117,239.4795,1311.0
2025-01-23 12:40:00,242.71,242.95,242.7,242.75,2391.0,239.6178,239.8547,239.6079,239.6572,2391.0
2025-01-23 12:45:00,242.97,243.1,242.97,243.1,2355.0,239.8744,240.0028,239.8744,240.0028,2355.0
2025-01-23 12:50:00,243.0,243.24,242.66,243.24,5810.0,239.9041,240.141,239.5684,240.141,5810.0
2025-01-23 12:55:00,243.44,243.5,243.25,243.27,1558.0,240.3385,240.3977,240.1509,240.1706,1558.0
2025-01-23 13:00:00,243.34,243.34,242.97,242.97,3910.0,240.2397,240.2397,239.8744,239.8744,3910.0
2025-01-23 13:05:00,242.96,243.5,242.95,243.47,4154.0,239.8646,240.3977,239.8547,240.3681,4154.0
2025-01-23 13:10:00,243.46,243.56,243.23,243.4,2153.0,240.3582,240.4569,240.1311,240.299,2153.0
2025-01-23 13:15:00,243.14,243.88,243.06,243.75,6072.0,240.0423,240.7728,239.9633,240.6445,6072.0
2025-01-23 13:20:00,243.97,244.0,243.64,243.84,5685.0,240.8617,240.8913,240.5359,240.7334,5685.0
2025-01-23 13:25:00,243.83,243.99,243.24,243.38,4337.0,240.7235,240.8814,240.141,240.2792,4337.0
2025-01-23 13:30:00,243.26,244.26,243.25,244.26,6028.0,240.1607,241.148,240.1509,241.148,6028.0
2025-01-23 13:35:00,244.4,244.4,243.52,243.69,8191.0,241.2862,241.2862,240.4174,240.5853,8191.0
2025-01-23 13:40:00,243.82,243.82,242.94,243.14,6654.0,240.7136,240.7136,239.8448,240.0423,6654.0
2025-01-23 13:45:00,243.0,243.24,242.51,242.51,5173.0,239.9041,240.141,239.4203,239.4203,5173.0
2025-01-23 13:50:00,242.67,243.14,242.58,242.74,6510.0,239.5783,240.0423,239.4894,239.6474,6510.0
2025-01-23 13:55:00,242.93,243.16,242.77,242.96,4621.0,239.835,240.062,239.677,239.8646,4621.0
2025-01-23 14:00:00,243.06,243.12,242.77,243.01,6251.0,239.9633,240.0225,239.677,239.9139,6251.0
2025-01-23 14:05:00,243.0,243.01,242.73,242.89,4800.0,239.9041,239.9139,239.6375,239.7955,4800.0
2025-01-23 14:10:00,242.9,243.06,242.43,242.73,13933.0,239.8053,239.9633,239.3413,239.6375,13933.0
2025-01-23 14:15:00,242.85,243.09,242.51,242.83,9351.0,239.756,239.9929,239.4203,239.7362,9351.0
2025-01-23 14:20:00,243.05,243.1,242.76,242.95,5835.0,239.9534,240.0028,239.6671,239.8547,5835.0
2025-01-23 14:25:00,242.95,243.16,242.69,242.81,9072.0,239.8547,240.062,239.598,239.7165,9072.0
2025-01-23 14:30:00,242.82,243.41,242.64,243.22,12172.0,239.7264,240.3088,239.5486,240.1213,12172.0
2025-01-23 14:35:00,243.4,243.59,243.06,243.14,4119.0,240.299,240.4865,239.9633,240.0423,4119.0
2025-01-23 14:40:00,243.13,243.42,242.91,243.38,5785.0,240.0324,240.3187,239.8152,240.2792,5785.0
2025-01-23 14:45:00,243.37,243.37,243.01,243.2,4803.0,240.2693,240.2693,239.9139,240.1015,4803.0
2025-01-23 14:50:00,243.1,243.29,242.79,243.29,11953.0,240.0028,240.1904,239.6967,240.1904,11953.0
2025-01-23 14:55:00,243.15,243.49,243.14,243.47,5395.0,240.0521,240.3878,240.0423,240.3681,5395.0
2025-01-23 15:00:00,243.46,243.48,243.13,243.32,7079.0,240.3582,240.3779,240.0324,240.22,7079.0
2025-01-23 15:05:00,243.31,243.9,243.31,243.78,5220.0,240.2101,240.7926,240.2101,240.6741,5220.0
2025-01-23 15:10:00,243.76,244.47,243.76,244.16,15650.0,240.6544,241.3553,240.6544,241.0493,15650.0
2025-01-23 15:15:00,244.17,244.33,244.06,244.1,6748.0,241.0592,241.2171,240.9506,240.99,6748.0
2025-01-23 15:20:00,244.22,244.29,244.06,244.23,5911.0,241.1085,241.1776,240.9506,241.1184,5911.0
2025-01-23 15:25:00,244.13,244.36,244.11,244.23,6482.0,241.0197,241.2467,240.9999,241.1184,6482.0
2025-01-23 15:30:00,244.35,244.62,244.19,244.62,8431.0,241.2369,241.5034,241.0789,241.5034,8431.0
2025-01-23 15:35:00,244.56,244.91,244.49,244.88,19385.0,241.4442,241.7897,241.3751,241.7601,19385.0
2025-01-23 15:40:00,244.81,245.08,244.4,244.45,35281.0,241.691,241.9576,241.2862,241.3356,35281.0
2025-01-23 15:45:00,244.62,245.46,244.44,245.26,44878.0,241.5034,242.3327,241.3257,242.1353,44878.0
2025-01-23 15:50:00,245.11,245.93,244.92,245.93,80007.0,241.9872,242.7967,241.7996,242.7967,80007.0
2025-01-23 15:55:00,246.05,246.74,245.79,245.81,212044.0,242.9152,243.5964,242.6585,242.6783,212044.0
2025-01-24 09:30:00,246.04,248.5,245.56,247.61,28800.0,242.9053,245.334,242.4314,244.4553,28800.0
2025-01-24 09:35:00,246.97,248.37,246.97,248.16,4985.0,243.8235,245.2056,243.8235,244.9983,4985.0
2025-01-24 09:40:00,248.35,248.97,248.02,248.84,3476.0,245.1859,245.798,244.8601,245.6697,3476.0
2025-01-24 09:45:00,248.87,251.79,248.84,251.13,45290.0,245.6993,248.5821,245.6697,247.9305,45290.0
2025-01-24 09:50:00,251.05,251.41,249.6,251.4,63993.0,247.8515,248.2069,246.42,248.197,63993.0
2025-01-24 09:55:00,251.4,251.75,250.94,251.46,17808.0,248.197,248.5426,247.7429,248.2563,17808.0
2025-01-24 10:00:00,251.85,253.92,251.43,251.62,32825.0,248.6413,250.6849,248.2267,248.4142,32825.0
2025-01-24 10:05:00,251.54,251.94,250.54,251.9,10837.0,248.3353,248.7302,247.348,248.6907,10837.0
2025-01-24 10:10:00,251.9,252.5,251.21,252.5,15358.0,248.6907,249.283,248.0095,249.283,15358.0
2025-01-24 10:15:00,252.5,253.5,252.5,253.13,10412.0,249.283,250.2703,249.283,249.905,10412.0
2025-01-24 10:20:00,253.13,254.01,252.48,254.0,33033.0,249.905,250.7738,249.2633,250.7639,33033.0
2025-01-24 10:25:00,253.84,254.6,253.84,254.15,22869.0,250.606,251.3563,250.606,250.912,22869.0
2025-01-24 10:30:00,254.27,254.38,253.37,254.06,14893.0,251.0305,251.1391,250.1419,250.8231,14893.0
2025-01-24 10:35:00,253.96,254.13,253.25,254.12,20860.0,250.7244,250.8923,250.0235,250.8824,20860.0
2025-01-24 10:40:00,253.87,254.05,252.47,252.51,30708.0,250.6356,250.8133,249.2534,249.2929,30708.0
2025-01-24 10:45:00,252.61,253.22,252.25,252.48,31929.0,249.3916,249.9939,249.0362,249.2633,31929.0
2025-01-24 10:50:00,252.53,253.03,251.75,252.81,10923.0,249.3126,249.8063,248.5426,249.5891,10923.0
2025-01-24 10:55:00,252.85,253.87,252.65,253.73,13087.0,249.6286,250.6356,249.4311,250.4974,13087.0
2025-01-24 11:00:00,253.59,253.63,252.85,253.46,7937.0,250.3591,250.3986,249.6286,250.2308,7937.0
2025-01-24 11:05:00,253.45,253.5,252.05,252.26,12871.0,250.2209,250.2703,248.8388,249.0461,12871.0
2025-01-24 11:10:00,252.26,253.1,251.95,253.04,6953.0,249.0461,249.8754,248.74,249.8161,6953.0
2025-01-24 11:15:00,253.1,253.17,251.61,251.8,12084.0,249.8754,249.9445,248.4044,248.5919,12084.0
2025-01-24 11:20:00,251.8,252.39,251.62,251.9,8588.0,248.5919,249.1744,248.4142,248.6907,8588.0
2025-01-24 11:25:00,252.23,252.61,251.69,251.69,10463.0,249.0165,249.3916,248.4833,248.4833,10463.0
2025-01-24 11:30:00,251.95,251.95,251.09,251.39,8213.0,248.74,248.74,247.891,248.1872,8213.0
2025-01-24 11:35:00,251.49,252.83,250.69,252.54,28480.0,248.2859,249.6088,247.4961,249.3225,28480.0
2025-01-24 11:40:00,252.34,252.49,251.94,252.39,4499.0,249.1251,249.2732,248.7302,249.1744,4499.0
2025-01-24 11:45:00,252.6,252.73,252.33,252.73,7791.0,249.3818,249.5101,249.1152,249.5101,7791.0
2025-01-24 11:50:00,252.63,252.83,252.46,252.63,7459.0,249.4114,249.6088,249.2435,249.4114,7459.0
2025-01-24 11:55:00,252.63,252.86,252.19,252.69,29707.0,249.4114,249.6384,248.977,249.4706,29707.0
2025-01-24 12:00:00,252.47,252.94,252.29,252.93,7767.0,249.2534,249.7174,249.0757,249.7075,7767.0
2025-01-24 12:05:00,252.93,252.94,250.72,251.11,9965.0,249.7075,249.7174,247.5257,247.9107,9965.0
2025-01-24 12:10:00,251.16,251.82,251.15,251.7,12028.0,247.9601,248.6117,247.9502,248.4932,12028.0
2025-01-24 12:15:00,251.7,252.01,251.69,251.85,4201.0,248.4932,248.7993,248.4833,248.6413,4201.0
2025-01-24 12:20:00,251.87,252.12,251.86,251.89,3369.0,248.6611,248.9079,248.6512,248.6808,3369.0
2025-01-24 12:25:00,251.94,252.23,251.87,252.11,12724.0,248.7302,249.0165,248.6611,248.898,12724.0
2025-01-24 12:30:00,251.95,251.99,251.55,251.75,5400.0,248.74,248.7795,248.3451,248.5426,5400.0
2025-01-24 12:35:00,251.75,251.82,251.5,251.73,14110.0,248.5426,248.6117,248.2958,248.5228,14110.0
2025-01-24 12:40:00,251.75,251.87,250.92,251.0,12538.0,248.5426,248.6611,247.7232,247.8021,12538.0
2025-01-24 12:45:00,250.77,251.55,250.77,251.4,11789.0,247.5751,248.3451,247.5751,248.197,11789.0
2025-01-24 12:50:00,251.4,251.61,251.08,251.11,5339.0,248.197,248.4044,247.8811,247.9107,5339.0
2025-01-24 12:55:00,251.11,251.11,250.47,250.75,12086.0,247.9107,247.9107,247.2789,247.5553,12086.0
2025-01-24 13:00:00,250.61,250.9,250.5,250.77,8435.0,247.4171,247.7034,247.3085,247.5751,8435.0
2025-01-24 13:05:00,250.77,250.79,250.35,250.35,12969.0,247.5751,247.5948,247.1604,247.1604,12969.0
2025-01-24 13:10:00,250.28,250.33,248.86,249.24,9011.0,247.0913,247.1407,245.6894,246.0646,9011.0
2025-01-24 13:15:00,249.55,249.55,248.94,249.17,6110.0,246.3706,246.3706,245.7684,245.9955,6110.0
2025-01-24 13:20:00,249.09,249.31,248.99,249.1,5177.0,245.9165,246.1337,245.8177,245.9263,5177.0
2025-01-24 13:25:00,249.13,249.42,249.02,249.21,7412.0,245.956,246.2423,245.8474,246.0349,7412.0
2025-01-24 13:30:00,249.22,249.52,249.2,249.4,7679.0,246.0448,246.341,246.0251,246.2225,7679.0
2025-01-24 13:35:00,249.4,249.4,248.41,248.66,4932.0,246.2225,246.2225,245.2451,245.4919,4932.0
2025-01-24 13:40:00,248.61,248.77,248.37,248.65,7126.0,245.4426,245.6005,245.2056,245.4821,7126.0
2025-01-24 13:45:00,248.65,249.26,248.65,249.2,19662.0,245.4821,246.0843,245.4821,246.0251,19662.0
2025-01-24 13:50:00,249.2,250.0,249.14,249.9,14473.0,246.0251,246.8149,245.9658,246.7161,14473.0
2025-01-24 13:55:00,249.71,249.75,249.3,249.3,6765.0,246.5286,246.5681,246.1238,246.1238,6765.0
2025-01-24 14:00:00,249.3,249.43,248.55,249.01,7400.0,246.1238,246.2521,245.3833,245.8375,7400.0
2025-01-24 14:05:00,248.95,249.06,248.61,248.91,8195.0,245.7783,245.8869,245.4426,245.7388,8195.0
2025-01-24 14:10:00,248.92,249.13,248.9,249.0,9829.0,245.7486,245.956,245.7289,245.8276,9829.0
2025-01-24 14:15:00,248.91,249.28,248.9,249.11,11177.0,245.7388,246.104,245.7289,245.9362,11177.0
2025-01-24 14:20:00,249.11,249.22,248.94,249.17,6886.0,245.9362,246.0448,245.7684,245.9955,6886.0
2025-01-24 14:25:00,249.14,249.3,249.04,249.19,5250.0,245.9658,246.1238,245.8671,246.0152,5250.0
2025-01-24 14:30:00,249.19,249.27,248.9,249.06,8017.0,246.0152,246.0942,245.7289,245.8869,8017.0
2025-01-24 14:35:00,249.06,249.08,248.9,248.99,9125.0,245.8869,245.9066,245.7289,245.8177,9125.0
2025-01-24 14:40:00,248.98,249.33,248.97,249.18,9777.0,245.8079,246.1534,245.798,246.0053,9777.0
2025-01-24 14:45:00,249.19,249.35,248.9,249.3,15301.0,246.0152,246.1732,245.7289,246.1238,15301.0
2025-01-24 14:50:00,249.16,249.58,249.09,249.58,6081.0,245.9856,246.4002,245.9165,246.4002,6081.0
2025-01-24 14:55:00,249.45,249.57,249.14,249.22,7693.0,246.2719,246.3904,245.9658,246.0448,7693.0
2025-01-24 15:00:00,249.22,249.22,248.44,248.47,10317.0,246.0448,246.0448,245.2748,245.3044,10317.0
2025-01-24 15:05:00,248.56,248.89,248.4,248.86,12149.0,245.3932,245.719,245.2353,245.6894,12149.0
2025-01-24 15:10:00,248.78,248.78,248.59,248.66,2291.0,245.6104,245.6104,245.4228,245.4919,2291.0
2025-01-24 15:15:00,248.63,248.77,248.38,248.62,13478.0,245.4623,245.6005,245.2155,245.4525,13478.0
2025-01-24 15:20:00,248.62,249.31,248.61,249.3,13790.0,245.4525,246.1337,245.4426,246.1238,13790.0
2025-01-24 15:25:00,249.32,249.43,248.92,249.02,14947.0,246.1435,246.2521,245.7486,245.8474,14947.0
2025-01-24 15:30:00,249.01,249.6,248.97,249.46,11717.0,245.8375,246.42,245.798,246.2818,11717.0
2025-01-24 15:35:00,249.32,249.41,248.75,249.39,15332.0,246.1435,246.2324,245.5808,246.2126,15332.0
2025-01-24 15:40:00,249.4,249.65,249.11,249.25,15457.0,246.2225,246.4693,245.9362,246.0744,15457.0
2025-01-24 15:45:00,249.12,249.53,249.0,249.51,19758.0,245.9461,246.3509,245.8276,246.3311,19758.0
2025-01-24 15:50:00,249.53,250.14,249.32,249.34,43652.0,246.3509,246.9531,246.1435,246.1633,43652.0
2025-01-24 15:55:00,249.44,250.28,249.32,249.57,134501.0,246.262,247.0913,246.1435,246.3904,134501.0
2025-01-27 09:30:00,245.0,246.98,244.3,244.96,23117.0,241.8786,243.8334,241.1875,241.8391,23117.0
2025-01-27 09:35:00,244.55,246.06,244.29,246.06,6414.0,241.4343,242.9251,241.1776,242.9251,6414.0
2025-01-27 09:40:00,246.07,246.64,245.22,246.31,7412.0,242.9349,243.4977,242.0958,243.1719,7412.0
2025-01-27 09:45:00,246.65,246.85,245.55,245.79,18662.0,243.5076,243.705,242.4216,242.6585,18662.0
2025-01-27 09:50:00,245.59,246.59,245.54,246.59,2406.0,242.4611,243.4483,242.4117,243.4483,2406.0
2025-01-27 09:55:00,246.59,248.65,246.32,247.88,14123.0,243.4483,245.4821,243.1818,244.7219,14123.0
2025-01-27 10:00:00,248.17,248.17,247.02,247.06,7154.0,245.0082,245.0082,243.8728,243.9123,7154.0
2025-01-27 10:05:00,247.27,247.49,246.57,246.86,4653.0,244.1197,244.3369,243.4286,243.7149,4653.0
2025-01-27 10:10:00,246.87,247.12,246.65,246.97,12014.0,243.7248,243.9716,243.5076,243.8235,12014.0
2025-01-27 10:15:00,246.96,247.01,245.53,245.62,4000.0,243.8136,243.863,242.4018,242.4907,4000.0
2025-01-27 10:20:00,245.62,246.01,245.43,246.01,2866.0,242.4907,242.8757,242.3031,242.8757,2866.0
2025-01-27 10:25:00,245.89,246.09,245.5,245.88,3407.0,242.7572,242.9547,242.3722,242.7474,3407.0
2025-01-27 10:30:00,245.87,246.15,245.29,246.15,4134.0,242.7375,243.0139,242.1649,243.0139,4134.0
2025-01-27 10:35:00,245.94,246.28,245.92,246.11,1300.0,242.8066,243.1423,242.7869,242.9744,1300.0
2025-01-27 10:40:00,246.11,247.04,246.1,246.91,7200.0,242.9744,243.8926,242.9646,243.7642,7200.0
2025-01-27 10:45:00,246.91,247.09,246.72,247.0,4917.0,243.7642,243.942,243.5767,243.8531,4917.0
2025-01-27 10:50:00,247.02,248.2,247.0,247.93,4812.0,243.8728,245.0378,243.8531,244.7712,4812.0
2025-01-27 10:55:00,248.33,248.33,247.59,247.72,4558.0,245.1662,245.1662,244.4356,244.5639,4558.0
2025-01-27 11:00:00,247.72,247.72,247.24,247.53,9802.0,244.5639,244.5639,244.09,244.3763,9802.0
2025-01-27 11:05:00,247.53,247.54,247.24,247.36,2960.0,244.3763,244.3862,244.09,244.2085,2960.0
2025-01-27 11:10:00,247.53,247.81,247.51,247.7,2334.0,244.3763,244.6528,244.3566,244.5442,2334.0
2025-01-27 11:15:00,247.72,247.8,247.24,247.25,2667.0,244.5639,244.6429,244.09,244.0999,2667.0
2025-01-27 11:20:00,247.41,247.41,246.36,246.37,1611.0,244.2579,244.2579,243.2213,243.2311,1611.0
2025-01-27 11:25:00,246.51,246.51,245.87,246.01,3408.0,243.3693,243.3693,242.7375,242.8757,3408.0
2025-01-27 11:30:00,245.83,246.19,245.5,245.66,9621.0,242.698,243.0534,242.3722,242.5302,9621.0
2025-01-27 11:35:00,245.5,245.5,244.83,245.29,4908.0,242.3722,242.3722,241.7107,242.1649,4908.0
2025-01-27 11:40:00,245.29,245.29,244.8,245.15,4856.0,242.1649,242.1649,241.6811,242.0267,4856.0
2025-01-27 11:45:00,245.06,245.46,244.88,245.29,2401.0,241.9378,242.3327,241.7601,242.1649,2401.0
2025-01-27 11:50:00,245.19,245.19,243.85,243.87,5227.0,242.0662,242.0662,240.7432,240.763,5227.0
2025-01-27 11:55:00,243.88,244.97,243.87,244.75,2727.0,240.7728,241.849,240.763,241.6318,2727.0
2025-01-27 12:00:00,244.75,245.45,244.75,245.32,2213.0,241.6318,242.3228,241.6318,242.1945,2213.0
2025-01-27 12:05:00,245.11,245.11,244.87,244.87,1013.0,241.9872,241.9872,241.7502,241.7502,1013.0
2025-01-27 12:10:00,245.2,245.33,245.09,245.33,3106.0,242.076,242.2044,241.9674,242.2044,3106.0
2025-01-27 12:15:00,245.33,245.33,244.94,245.08,2930.0,242.2044,242.2044,241.8193,241.9576,2930.0
2025-01-27 12:20:00,244.93,245.11,244.66,244.75,5898.0,241.8095,241.9872,241.5429,241.6318,5898.0
2025-01-27 12:25:00,244.75,245.38,244.74,245.35,4867.0,241.6318,242.2537,241.6219,242.2241,4867.0
2025-01-27 12:30:00,245.45,245.52,245.27,245.28,1015.0,242.3228,242.392,242.1451,242.155,1015.0
2025-01-27 12:35:00,245.28,246.46,245.13,246.46,5713.0,242.155,243.32,242.0069,243.32,5713.0
2025-01-27 12:40:00,246.44,246.75,246.35,246.59,2640.0,243.3002,243.6063,243.2114,243.4483,2640.0
2025-01-27 12:45:00,246.48,246.59,246.19,246.25,4844.0,243.3397,243.4483,243.0534,243.1127,4844.0
2025-01-27 12:50:00,246.25,246.26,245.73,245.73,5833.0,243.1127,243.1225,242.5993,242.5993,5833.0
2025-01-27 12:55:00,245.73,245.73,245.46,245.58,1483.0,242.5993,242.5993,242.3327,242.4512,1483.0
2025-01-27 13:00:00,245.61,245.61,245.0,245.42,2675.0,242.4808,242.4808,241.8786,242.2932,2675.0
2025-01-27 13:05:00,245.58,245.68,245.3,245.56,1411.0,242.4512,242.5499,242.1748,242.4314,1411.0
2025-01-27 13:10:00,245.56,245.69,245.36,245.67,4208.0,242.4314,242.5598,242.234,242.54,4208.0
2025-01-27 13:15:00,245.56,245.72,245.39,245.61,2361.0,242.4314,242.5894,242.2636,242.4808,2361.0
2025-01-27 13:20:00,245.6,245.6,245.57,245.6,1100.0,242.4709,242.4709,242.4413,242.4709,1100.0
2025-01-27 13:25:00,245.46,245.46,244.45,244.68,3500.0,242.3327,242.3327,241.3356,241.5627,3500.0
2025-01-27 13:30:00,244.62,245.49,244.58,245.47,4130.0,241.5034,242.3623,241.4639,242.3426,4130.0
2025-01-27 13:35:00,245.56,245.63,245.45,245.63,3568.0,242.4314,242.5006,242.3228,242.5006,3568.0
2025-01-27 13:40:00,245.51,245.82,245.5,245.82,3124.0,242.3821,242.6881,242.3722,242.6881,3124.0
2025-01-27 13:45:00,245.71,245.79,245.6,245.79,3030.0,242.5795,242.6585,242.4709,242.6585,3030.0
2025-01-27 13:50:00,245.66,245.84,245.39,245.84,6963.0,242.5302,242.7079,242.2636,242.7079,6963.0
2025-01-27 13:55:00,245.73,245.73,244.92,244.94,2900.0,242.5993,242.5993,241.7996,241.8193,2900.0
2025-01-27 14:00:00,244.92,245.26,244.92,245.26,1701.0,241.7996,242.1353,241.7996,242.1353,1701.0
2025-01-27 14:05:00,245.26,245.26,244.65,244.92,1758.0,242.1353,242.1353,241.533,241.7996,1758.0
2025-01-27 14:10:00,244.89,245.08,244.5,244.94,4103.0,241.77,241.9576,241.3849,241.8193,4103.0
2025-01-27 14:15:00,244.86,245.27,244.86,245.27,2200.0,241.7404,242.1451,241.7404,242.1451,2200.0
2025-01-27 14:20:00,245.37,245.61,245.37,245.57,1697.0,242.2439,242.4808,242.2439,242.4413,1697.0
2025-01-27 14:25:00,245.75,246.02,245.75,245.93,2981.0,242.619,242.8856,242.619,242.7967,2981.0
2025-01-27 14:30:00,245.8,246.02,245.72,245.88,3474.0,242.6684,242.8856,242.5894,242.7474,3474.0
2025-01-27 14:35:00,245.88,245.88,245.37,245.44,4129.0,242.7474,242.7474,242.2439,242.313,4129.0
2025-01-27 14:40:00,245.27,245.43,245.16,245.21,3647.0,242.1451,242.3031,242.0365,242.0859,3647.0
2025-01-27 14:45:00,245.2,245.21,244.65,244.65,2943.0,242.076,242.0859,241.533,241.533,2943.0
2025-01-27 14:50:00,244.75,244.94,244.62,244.9,3189.0,241.6318,241.8193,241.5034,241.7799,3189.0
2025-01-27 14:55:00,244.9,245.16,244.9,245.16,1990.0,241.7799,242.0365,241.7799,242.0365,1990.0
2025-01-27 15:00:00,245.11,245.65,245.1,245.65,5439.0,241.9872,242.5203,241.9773,242.5203,5439.0
2025-01-27 15:05:00,245.44,245.52,244.88,245.27,2788.0,242.313,242.392,241.7601,242.1451,2788.0
2025-01-27 15:10:00,245.3,245.66,245.29,245.63,4555.0,242.1748,242.5302,242.1649,242.5006,4555.0
2025-01-27 15:15:00,245.58,245.83,245.57,245.83,1648.0,242.4512,242.698,242.4413,242.698,1648.0
2025-01-27 15:20:00,245.84,246.35,245.64,246.32,6702.0,242.7079,243.2114,242.5104,243.1818,6702.0
2025-01-27 15:25:00,246.17,246.54,246.03,246.4,7966.0,243.0337,243.399,242.8955,243.2607,7966.0
2025-01-27 15:30:00,246.36,246.5,246.07,246.09,5340.0,243.2213,243.3595,242.9349,242.9547,5340.0
2025-01-27 15:35:00,246.09,246.54,246.06,246.41,6864.0,242.9547,243.399,242.9251,243.2706,6864.0
2025-01-27 15:40:00,246.39,246.46,245.95,246.31,13326.0,243.2509,243.32,242.8165,243.1719,13326.0
2025-01-27 15:45:00,246.46,246.81,245.98,246.42,14142.0,243.32,243.6655,242.8461,243.2805,14142.0
2025-01-27 15:50:00,246.22,246.61,245.82,245.96,23357.0,243.083,243.4681,242.6881,242.8263,23357.0
2025-01-27 15:55:00,246.05,246.59,246.05,246.47,86200.0,242.9152,243.4483,242.9152,243.3298,86200.0
2025-01-28 09:30:00,246.74,247.58,245.72,246.62,9413.0,243.5964,244.4257,242.5894,243.4779,9413.0
2025-01-28 09:35:00,246.62,248.12,246.41,248.12,2202.0,243.4779,244.9588,243.2706,244.9588,2202.0
2025-01-28 09:40:00,248.11,249.86,248.11,249.85,3449.0,244.949,246.6767,244.949,246.6668,3449.0
2025-01-28 09:45:00,249.35,249.4,247.59,247.59,7604.0,246.1732,246.2225,244.4356,244.4356,7604.0
2025-01-28 09:50:00,247.46,247.46,246.42,247.23,1748.0,244.3072,244.3072,243.2805,244.0802,1748.0
2025-01-28 09:55:00,247.28,247.3,246.8,247.25,2307.0,244.1295,244.1493,243.6556,244.0999,2307.0
2025-01-28 10:00:00,247.5,248.58,247.49,248.56,1513.0,244.3467,245.413,244.3369,245.3932,1513.0
2025-01-28 10:05:00,248.42,248.5,247.43,247.78,2501.0,245.255,245.334,244.2776,244.6232,2501.0
2025-01-28 10:10:00,247.78,248.4,247.74,248.4,2373.0,244.6232,245.2353,244.5837,245.2353,2373.0
2025-01-28 10:15:00,248.61,248.79,248.02,248.03,4399.0,245.4426,245.6203,244.8601,244.87,4399.0
2025-01-28 10:20:00,248.35,248.64,248.02,248.53,1907.0,245.1859,245.4722,244.8601,245.3636,1907.0
2025-01-28 10:25:00,248.61,248.93,248.37,248.66,2866.0,245.4426,245.7585,245.2056,245.4919,2866.0
2025-01-28 10:30:00,248.44,249.18,247.9,247.9,2100.0,245.2748,246.0053,244.7416,244.7416,2100.0
2025-01-28 10:35:00,247.94,248.51,247.93,248.51,1680.0,244.7811,245.3439,244.7712,245.3439,1680.0
2025-01-28 10:40:00,248.5,248.69,248.06,248.26,2500.0,245.334,245.5216,244.8996,245.097,2500.0
2025-01-28 10:45:00,248.01,248.72,247.99,248.4,5254.0,244.8502,245.5512,244.8305,245.2353,5254.0
2025-01-28 10:50:00,248.44,248.93,248.15,248.76,3036.0,245.2748,245.7585,244.9884,245.5907,3036.0
2025-01-28 10:55:00,248.73,248.78,248.39,248.4,2753.0,245.5611,245.6104,245.2254,245.2353,2753.0
2025-01-28 11:00:00,248.48,248.74,248.03,248.74,5129.0,245.3142,245.5709,244.87,245.5709,5129.0
2025-01-28 11:05:00,249.14,249.23,248.58,248.58,1288.0,245.9658,246.0547,245.413,245.413,1288.0
2025-01-28 11:10:00,248.74,248.88,248.36,248.46,2408.0,245.5709,245.7091,245.1958,245.2945,2408.0
2025-01-28 11:15:00,248.35,248.39,248.14,248.33,2535.0,245.1859,245.2254,244.9786,245.1662,2535.0
2025-01-28 11:20:00,248.27,248.29,247.69,247.69,1343.0,245.1069,245.1267,244.5343,244.5343,1343.0
2025-01-28 11:25:00,247.88,247.88,247.04,247.04,3179.0,244.7219,244.7219,243.8926,243.8926,3179.0
2025-01-28 11:30:00,246.83,246.99,246.82,246.91,1100.0,243.6853,243.8432,243.6754,243.7642,1100.0
2025-01-28 11:35:00,246.87,246.89,246.51,246.71,5312.0,243.7248,243.7445,243.3693,243.5668,5312.0
2025-01-28 11:40:00,246.48,246.52,246.34,246.48,1418.0,243.3397,243.3792,243.2015,243.3397,1418.0
2025-01-28 11:45:00,246.47,246.64,246.33,246.64,3870.0,243.3298,243.4977,243.1916,243.4977,3870.0
2025-01-28 11:50:00,246.55,246.75,246.39,246.74,1032.0,243.4088,243.6063,243.2509,243.5964,1032.0
2025-01-28 11:55:00,247.0,247.11,247.0,247.09,979.0,243.8531,243.9617,243.8531,243.942,979.0
2025-01-28 12:00:00,247.1,247.29,246.97,247.29,2534.0,243.9518,244.1394,243.8235,244.1394,2534.0
2025-01-28 12:05:00,247.56,247.56,247.3,247.39,1100.0,244.406,244.406,244.1493,244.2381,1100.0
2025-01-28 12:10:00,247.37,247.63,247.3,247.42,1553.0,244.2184,244.4751,244.1493,244.2677,1553.0
2025-01-28 12:15:00,247.39,247.69,247.39,247.51,2178.0,244.2381,244.5343,244.2381,244.3566,2178.0
2025-01-28 12:20:00,247.36,247.52,247.27,247.5,4431.0,244.2085,244.3665,244.1197,244.3467,4431.0
2025-01-28 12:25:00,247.51,247.79,247.49,247.73,5517.0,244.3566,244.633,244.3369,244.5738,5517.0
2025-01-28 12:30:00,247.6,248.12,247.58,247.91,3348.0,244.4455,244.9588,244.4257,244.7515,3348.0
2025-01-28 12:35:00,247.92,247.92,247.69,247.72,2023.0,244.7614,244.7614,244.5343,244.5639,2023.0
2025-01-28 12:40:00,247.64,247.64,247.36,247.37,1071.0,244.4849,244.4849,244.2085,244.2184,1071.0
2025-01-28 12:45:00,247.51,247.51,247.06,247.25,3921.0,244.3566,244.3566,243.9123,244.0999,3921.0
2025-01-28 12:50:00,247.44,247.52,247.33,247.51,2164.0,244.2875,244.3665,244.1789,244.3566,2164.0
2025-01-28 12:55:00,247.74,247.74,247.58,247.59,697.0,244.5837,244.5837,244.4257,244.4356,697.0
2025-01-28 13:00:00,247.43,248.29,247.43,247.87,5157.0,244.2776,245.1267,244.2776,244.712,5157.0
2025-01-28 13:05:00,247.98,248.14,247.89,247.93,717.0,244.8206,244.9786,244.7318,244.7712,717.0
2025-01-28 13:10:00,247.99,248.29,247.93,248.04,4543.0,244.8305,245.1267,244.7712,244.8798,4543.0
2025-01-28 13:15:00,248.16,248.31,248.02,248.18,3130.0,244.9983,245.1464,244.8601,245.0181,3130.0
2025-01-28 13:20:00,248.16,248.16,248.01,248.15,417.0,244.9983,244.9983,244.8502,244.9884,417.0
2025-01-28 13:25:00,248.01,248.19,248.01,248.15,2944.0,244.8502,245.0279,244.8502,244.9884,2944.0
2025-01-28 13:30:00,248.17,248.31,248.1,248.3,2793.0,245.0082,245.1464,244.9391,245.1365,2793.0
2025-01-28 13:35:00,248.18,248.18,248.02,248.05,415.0,245.0181,245.0181,244.8601,244.8897,415.0
2025-01-28 13:40:00,247.89,248.02,247.51,247.54,3514.0,244.7318,244.8601,244.3566,244.3862,3514.0
2025-01-28 13:45:00,247.42,247.48,247.31,247.36,1302.0,244.2677,244.327,244.1591,244.2085,1302.0
2025-01-28 13:50:00,247.37,247.39,247.26,247.31,1798.0,244.2184,244.2381,244.1098,244.1591,1798.0
2025-01-28 13:55:00,247.27,247.3,246.94,246.94,3871.0,244.1197,244.1493,243.7939,243.7939,3871.0
2025-01-28 14:00:00,247.02,247.25,246.96,247.12,3902.0,243.8728,244.0999,243.8136,243.9716,3902.0
2025-01-28 14:05:00,247.11,247.13,247.0,247.13,4313.0,243.9617,243.9814,243.8531,243.9814,4313.0
2025-01-28 14:10:00,247.09,247.1,247.02,247.1,765.0,243.942,243.9518,243.8728,243.9518,765.0
2025-01-28 14:15:00,247.08,247.53,247.08,247.51,3516.0,243.9321,244.3763,243.9321,244.3566,3516.0
2025-01-28 14:20:00,247.47,247.51,247.38,247.51,706.0,244.3171,244.3566,244.2283,244.3566,706.0
2025-01-28 14:25:00,247.49,248.01,247.48,247.83,3483.0,244.3369,244.8502,244.327,244.6725,3483.0
2025-01-28 14:30:00,247.77,248.08,247.77,247.96,2155.0,244.6133,244.9193,244.6133,244.8009,2155.0
2025-01-28 14:35:00,247.96,248.2,247.95,248.1,1595.0,244.8009,245.0378,244.791,244.9391,1595.0
2025-01-28 14:40:00,248.13,248.31,248.09,248.11,1850.0,244.9687,245.1464,244.9292,244.949,1850.0
2025-01-28 14:45:00,248.22,248.65,248.22,248.59,1786.0,245.0576,245.4821,245.0576,245.4228,1786.0
2025-01-28 14:50:00,248.57,248.62,248.33,248.45,3324.0,245.4031,245.4525,245.1662,245.2846,3324.0
2025-01-28 14:55:00,248.5,248.73,248.34,248.71,2334.0,245.334,245.5611,245.176,245.5413,2334.0
2025-01-28 15:00:00,248.72,248.83,248.7,248.83,1273.0,245.5512,245.6598,245.5314,245.6598,1273.0
2025-01-28 15:05:00,248.83,249.08,248.71,249.08,3616.0,245.6598,245.9066,245.5413,245.9066,3616.0
2025-01-28 15:10:00,249.11,249.54,249.11,249.46,4332.0,245.9362,246.3607,245.9362,246.2818,4332.0
2025-01-28 15:15:00,249.44,249.82,249.44,249.7,1310.0,246.262,246.6372,246.262,246.5187,1310.0
2025-01-28 15:20:00,249.78,250.31,249.78,249.95,7060.0,246.5977,247.1209,246.5977,246.7655,7060.0
2025-01-28 15:25:00,249.88,249.95,249.62,249.62,2490.0,246.6964,246.7655,246.4397,246.4397,2490.0
2025-01-28 15:30:00,249.5,249.65,248.99,248.99,2868.0,246.3212,246.4693,245.8177,245.8177,2868.0
2025-01-28 15:35:00,249.09,249.11,248.83,249.02,5230.0,245.9165,245.9362,245.6598,245.8474,5230.0
2025-01-28 15:40:00,249.1,249.64,249.02,249.3,6383.0,245.9263,246.4595,245.8474,246.1238,6383.0
2025-01-28 15:45:00,249.27,249.7,249.25,249.38,4077.0,246.0942,246.5187,246.0744,246.2028,4077.0
2025-01-28 15:50:00,249.38,249.71,249.26,249.56,14107.0,246.2028,246.5286,246.0843,246.3805,14107.0
2025-01-28 15:55:00,249.51,249.67,248.97,249.08,32572.0,246.3311,246.4891,245.798,245.9066,32572.0
2025-01-29 09:30:00,251.12,251.75,249.33,250.54,9109.0,247.9206,248.5426,246.1534,247.348,9109.0
2025-01-29 09:35:00,250.56,251.16,250.55,250.63,700.0,247.3677,247.9601,247.3579,247.4368,700.0
2025-01-29 09:40:00,250.93,250.93,249.86,249.87,1346.0,247.733,247.733,246.6767,246.6865,1346.0
2025-01-29 09:45:00,249.88,249.93,249.37,249.37,1400.0,246.6964,246.7458,246.1929,246.1929,1400.0
2025-01-29 09:50:00,249.32,249.38,248.14,248.15,3759.0,246.1435,246.2028,244.9786,244.9884,3759.0
2025-01-29 09:55:00,248.33,248.81,247.77,248.17,1200.0,245.1662,245.64,244.6133,245.0082,1200.0
2025-01-29 10:00:00,248.24,248.46,247.82,248.03,1612.0,245.0773,245.2945,244.6627,244.87,1612.0
2025-01-29 10:05:00,247.97,247.97,247.4,247.41,6022.0,244.8107,244.8107,244.248,244.2579,6022.0
2025-01-29 10:10:00,247.5,247.6,246.89,247.59,2708.0,244.3467,244.4455,243.7445,244.4356,2708.0
2025-01-29 10:15:00,247.81,248.02,246.67,246.67,3372.0,244.6528,244.8601,243.5273,243.5273,3372.0
2025-01-29 10:20:00,246.86,248.09,246.67,247.8,9751.0,243.7149,244.9292,243.5273,244.6429,9751.0
2025-01-29 10:25:00,247.31,247.35,246.95,247.34,3361.0,244.1591,244.1986,243.8037,244.1888,3361.0
2025-01-29 10:30:00,247.34,248.26,247.34,247.89,2506.0,244.1888,245.097,244.1888,244.7318,2506.0
2025-01-29 10:35:00,248.08,248.14,247.57,247.96,3021.0,244.9193,244.9786,244.4158,244.8009,3021.0
2025-01-29 10:40:00,247.65,247.7,247.19,247.19,2159.0,244.4948,244.5442,244.0407,244.0407,2159.0
2025-01-29 10:45:00,247.28,247.54,246.91,247.13,5326.0,244.1295,244.3862,243.7642,243.9814,5326.0
2025-01-29 10:50:00,247.12,247.49,247.11,247.42,1912.0,243.9716,244.3369,243.9617,244.2677,1912.0
2025-01-29 10:55:00,247.45,247.45,246.83,246.83,1306.0,244.2974,244.2974,243.6853,243.6853,1306.0
2025-01-29 11:00:00,246.82,247.33,246.82,246.93,2971.0,243.6754,244.1789,243.6754,243.784,2971.0
2025-01-29 11:05:00,246.93,247.3,246.79,247.3,4337.0,243.784,244.1493,243.6458,244.1493,4337.0
2025-01-29 11:10:00,247.16,247.44,247.14,247.35,9323.0,244.0111,244.2875,243.9913,244.1986,9323.0
2025-01-29 11:15:00,247.29,247.7,247.29,247.65,5790.0,244.1394,244.5442,244.1394,244.4948,5790.0
2025-01-29 11:20:00,247.68,248.04,247.41,247.41,3744.0,244.5244,244.8798,244.2579,244.2579,3744.0
2025-01-29 11:25:00,247.4,247.41,247.08,247.2,2100.0,244.248,244.2579,243.9321,244.0505,2100.0
2025-01-29 11:30:00,247.2,247.41,246.8,247.01,4056.0,244.0505,244.2579,243.6556,243.863,4056.0
2025-01-29 11:35:00,247.03,247.03,246.68,246.69,3408.0,243.8827,243.8827,243.5372,243.547,3408.0
2025-01-29 11:40:00,246.79,246.79,246.05,246.37,4549.0,243.6458,243.6458,242.9152,243.2311,4549.0
2025-01-29 11:45:00,246.23,246.7,246.23,246.5,5332.0,243.0929,243.5569,243.0929,243.3595,5332.0
2025-01-29 11:50:00,246.46,246.69,246.23,246.24,4132.0,243.32,243.547,243.0929,243.1028,4132.0
2025-01-29 11:55:00,246.31,246.31,245.67,246.22,6287.0,243.1719,243.1719,242.54,243.083,6287.0
2025-01-29 12:00:00,246.1,246.72,246.1,246.44,1687.0,242.9646,243.5767,242.9646,243.3002,1687.0
2025-01-29 12:05:00,246.67,246.71,246.15,246.16,4509.0,243.5273,243.5668,243.0139,243.0238,4509.0
2025-01-29 12:10:00,246.25,246.25,245.61,245.91,6043.0,243.1127,243.1127,242.4808,242.777,6043.0
2025-01-29 12:15:00,246.02,246.67,245.9,246.59,3779.0,242.8856,243.5273,242.7671,243.4483,3779.0
2025-01-29 12:20:00,246.6,246.94,246.5,246.85,5404.0,243.4582,243.7939,243.3595,243.705,5404.0
2025-01-29 12:25:00,246.87,246.87,246.5,246.5,2511.0,243.7248,243.7248,243.3595,243.3595,2511.0
2025-01-29 12:30:00,246.62,247.18,246.62,247.18,2040.0,243.4779,244.0308,243.4779,244.0308,2040.0
2025-01-29 12:35:00,247.15,247.47,247.15,247.47,1680.0,244.0012,244.3171,244.0012,244.3171,1680.0
2025-01-29 12:40:00,247.26,247.46,247.05,247.2,5163.0,244.1098,244.3072,243.9025,244.0505,5163.0
2025-01-29 12:45:00,247.2,247.42,247.19,247.29,3499.0,244.0505,244.2677,244.0407,244.1394,3499.0
2025-01-29 12:50:00,247.15,247.6,247.15,247.49,5708.0,244.0012,244.4455,244.0012,244.3369,5708.0
2025-01-29 12:55:00,247.62,247.63,247.26,247.29,1609.0,244.4652,244.4751,244.1098,244.1394,1609.0
2025-01-29 13:00:00,247.28,247.42,246.69,246.87,5579.0,244.1295,244.2677,243.547,243.7248,5579.0
2025-01-29 13:05:00,246.87,247.23,246.79,247.13,3947.0,243.7248,244.0802,243.6458,243.9814,3947.0
2025-01-29 13:10:00,247.31,247.32,246.52,246.72,6069.0,244.1591,244.169,243.3792,243.5767,6069.0
2025-01-29 13:15:00,246.76,246.82,246.54,246.55,2188.0,243.6162,243.6754,243.399,243.4088,2188.0
2025-01-29 13:20:00,246.55,246.62,246.12,246.6,5301.0,243.4088,243.4779,242.9843,243.4582,5301.0
2025-01-29 13:25:00,246.77,247.31,246.69,247.26,4735.0,243.626,244.1591,243.547,244.1098,4735.0
2025-01-29 13:30:00,247.36,247.63,247.31,247.45,4304.0,244.2085,244.4751,244.1591,244.2974,4304.0
2025-01-29 13:35:00,247.61,248.0,247.53,247.99,10488.0,244.4553,244.8404,244.3763,244.8305,10488.0
2025-01-29 13:40:00,247.99,248.07,247.87,248.07,700.0,244.8305,244.9095,244.712,244.9095,700.0
2025-01-29 13:45:00,247.87,247.99,247.35,247.36,3399.0,244.712,244.8305,244.1986,244.2085,3399.0
2025-01-29 13:50:00,247.5,247.87,247.34,247.58,3327.0,244.3467,244.712,244.1888,244.4257,3327.0
2025-01-29 13:55:00,247.74,247.74,247.59,247.61,1000.0,244.5837,244.5837,244.4356,244.4553,1000.0
2025-01-29 14:00:00,247.41,247.41,245.55,246.05,3554.0,244.2579,244.2579,242.4216,242.9152,3554.0
2025-01-29 14:05:00,245.72,246.64,245.69,246.3,7515.0,242.5894,243.4977,242.5598,243.162,7515.0
2025-01-29 14:10:00,245.91,245.91,245.5,245.74,1800.0,242.777,242.777,242.3722,242.6092,1800.0
2025-01-29 14:15:00,245.64,245.64,244.41,245.06,19096.0,242.5104,242.5104,241.2961,241.9378,19096.0
2025-01-29 14:20:00,245.0,245.36,244.94,245.36,2400.0,241.8786,242.234,241.8193,242.234,2400.0
2025-01-29 14:25:00,245.12,245.36,245.09,245.14,3106.0,241.997,242.234,241.9674,242.0168,3106.0
2025-01-29 14:30:00,245.03,245.71,245.03,245.18,6077.0,241.9082,242.5795,241.9082,242.0563,6077.0
2025-01-29 14:35:00,245.14,245.78,245.0,245.7,7137.0,242.0168,242.6486,241.8786,242.5697,7137.0
2025-01-29 14:40:00,245.99,246.99,245.7,246.1,3800.0,242.856,243.8432,242.5697,242.9646,3800.0
2025-01-29 14:45:00,246.1,247.28,245.99,246.15,4752.0,242.9646,244.1295,242.856,243.0139,4752.0
2025-01-29 14:50:00,245.9,246.6,245.89,246.5,4354.0,242.7671,243.4582,242.7572,243.3595,4354.0
2025-01-29 14:55:00,246.38,246.49,245.5,245.59,6430.0,243.241,243.3496,242.3722,242.4611,6430.0
2025-01-29 15:00:00,245.66,245.66,244.13,244.14,3567.0,242.5302,242.5302,241.0197,241.0295,3567.0
2025-01-29 15:05:00,244.37,245.08,244.21,245.02,5917.0,241.2566,241.9576,241.0986,241.8983,5917.0
2025-01-29 15:10:00,245.08,245.32,244.68,245.13,4778.0,241.9576,242.1945,241.5627,242.0069,4778.0
2025-01-29 15:15:00,245.2,245.2,244.53,244.92,3592.0,242.076,242.076,241.4146,241.7996,3592.0
2025-01-29 15:20:00,245.24,246.05,245.18,245.93,7048.0,242.1155,242.9152,242.0563,242.7967,7048.0
2025-01-29 15:25:00,245.93,245.94,245.32,245.32,4011.0,242.7967,242.8066,242.1945,242.1945,4011.0
2025-01-29 15:30:00,245.43,245.49,245.09,245.14,9223.0,242.3031,242.3623,241.9674,242.0168,9223.0
2025-01-29 15:35:00,245.08,245.11,244.62,245.0,6173.0,241.9576,241.9872,241.5034,241.8786,6173.0
2025-01-29 15:40:00,245.03,245.78,244.94,245.72,13489.0,241.9082,242.6486,241.8193,242.5894,13489.0
2025-01-29 15:45:00,245.73,245.88,245.2,245.3,14426.0,242.5993,242.7474,242.076,242.1748,14426.0
2025-01-29 15:50:00,245.36,245.69,244.67,244.92,19882.0,242.234,242.5598,241.5528,241.7996,19882.0
2025-01-29 15:55:00,244.93,245.89,244.93,245.58,81889.0,241.8095,242.7572,241.8095,242.4512,81889.0
2025-01-30 09:30:00,246.15,247.45,245.12,246.98,4415.0,243.0139,244.2974,241.997,243.8334,4415.0
2025-01-30 09:35:00,247.23,248.39,247.23,248.0,2660.0,244.0802,245.2254,244.0802,244.8404,2660.0
2025-01-30 09:40:00,247.95,247.99,247.95,247.95,852.0,244.791,244.8305,244.791,244.791,852.0
2025-01-30 09:45:00,247.93,248.99,247.87,248.85,2144.0,244.7712,245.8177,244.712,245.6795,2144.0
2025-01-30 09:50:00,248.96,249.41,248.96,249.41,700.0,245.7881,246.2324,245.7881,246.2324,700.0
2025-01-30 09:55:00,249.4,249.41,248.53,249.03,5146.0,246.2225,246.2324,245.3636,245.8572,5146.0
2025-01-30 10:00:00,249.21,249.94,248.58,249.16,8103.0,246.0349,246.7556,245.413,245.9856,8103.0
2025-01-30 10:05:00,249.16,249.16,249.15,249.16,100.0,245.9856,245.9856,245.9757,245.9856,100.0
2025-01-30 10:10:00,248.92,248.93,248.84,248.84,299.0,245.7486,245.7585,245.6697,245.6697,299.0
2025-01-30 10:15:00,249.24,249.95,249.24,249.68,2656.0,246.0646,246.7655,246.0646,246.499,2656.0
2025-01-30 10:20:00,249.9,250.21,249.73,250.15,1400.0,246.7161,247.0222,246.5483,246.963,1400.0
2025-01-30 10:25:00,249.9,249.99,248.45,248.45,1300.0,246.7161,246.805,245.2846,245.2846,1300.0
2025-01-30 10:30:00,248.09,248.67,248.05,248.67,623.0,244.9292,245.5018,244.8897,245.5018,623.0
2025-01-30 10:35:00,248.82,249.02,248.71,249.02,302.0,245.6499,245.8474,245.5413,245.8474,302.0
2025-01-30 10:40:00,248.65,249.2,248.65,249.2,569.0,245.4821,246.0251,245.4821,246.0251,569.0
2025-01-30 10:45:00,249.12,249.2,248.88,248.93,1398.0,245.9461,246.0251,245.7091,245.7585,1398.0
2025-01-30 10:50:00,248.94,249.56,248.91,248.92,4021.0,245.7684,246.3805,245.7388,245.7486,4021.0
2025-01-30 10:55:00,248.83,248.83,248.1,248.26,1790.0,245.6598,245.6598,244.9391,245.097,1790.0
2025-01-30 11:00:00,248.64,248.68,248.64,248.68,800.0,245.4722,245.5117,245.4722,245.5117,800.0
2025-01-30 11:05:00,248.68,248.84,248.54,248.54,1107.0,245.5117,245.6697,245.3735,245.3735,1107.0
2025-01-30 11:10:00,248.54,248.82,248.51,248.54,3140.0,245.3735,245.6499,245.3439,245.3735,3140.0
2025-01-30 11:15:00,248.82,248.82,248.56,248.56,680.0,245.6499,245.6499,245.3932,245.3932,680.0
2025-01-30 11:20:00,248.8,249.42,248.8,249.34,1853.0,245.6302,246.2423,245.6302,246.1633,1853.0
2025-01-30 11:25:00,249.34,249.79,249.34,249.79,802.0,246.1633,246.6076,246.1633,246.6076,802.0
2025-01-30 11:30:00,250.1,250.1,250.0,250.0,300.0,246.9136,246.9136,246.8149,246.8149,300.0
2025-01-30 11:35:00,249.98,250.25,249.69,250.13,550.0,246.7951,247.0617,246.5088,246.9432,550.0
2025-01-30 11:40:00,250.1,250.38,250.1,250.36,1691.0,246.9136,247.19,246.9136,247.1703,1691.0
2025-01-30 11:45:00,250.36,250.89,250.36,250.89,905.0,247.1703,247.6935,247.1703,247.6935,905.0
2025-01-30 11:50:00,251.02,251.03,251.01,251.02,320.0,247.8219,247.8318,247.812,247.8219,320.0
2025-01-30 11:55:00,251.03,251.03,250.74,250.74,1020.0,247.8318,247.8318,247.5454,247.5454,1020.0
2025-01-30 12:00:00,250.75,250.75,250.48,250.72,1512.0,247.5553,247.5553,247.2888,247.5257,1512.0
2025-01-30 12:05:00,250.62,250.66,250.38,250.39,2000.0,247.427,247.4665,247.19,247.1999,2000.0
2025-01-30 12:10:00,250.18,250.18,249.78,249.96,700.0,246.9926,246.9926,246.5977,246.7754,700.0
2025-01-30 12:15:00,249.76,250.15,249.76,250.1,1549.0,246.5779,246.963,246.5779,246.9136,1549.0
2025-01-30 12:20:00,250.32,250.32,250.06,250.22,650.0,247.1308,247.1308,246.8741,247.0321,650.0
2025-01-30 12:25:00,250.14,250.14,249.45,249.69,2794.0,246.9531,246.9531,246.2719,246.5088,2794.0
2025-01-30 12:30:00,249.69,249.69,249.69,249.69,100.0,246.5088,246.5088,246.5088,246.5088,100.0
2025-01-30 12:35:00,249.88,249.88,249.69,249.69,200.0,246.6964,246.6964,246.5088,246.5088,200.0
2025-01-30 12:40:00,249.9,249.95,249.89,249.89,981.0,246.7161,246.7655,246.7063,246.7063,981.0
2025-01-30 12:45:00,250.01,250.34,249.97,250.15,2081.0,246.8247,247.1505,246.7853,246.963,2081.0
2025-01-30 12:50:00,250.34,250.52,250.3,250.46,4775.0,247.1505,247.3283,247.1111,247.269,4775.0
2025-01-30 12:55:00,250.43,250.43,250.39,250.4,800.0,247.2394,247.2394,247.1999,247.2098,800.0
2025-01-30 13:00:00,250.35,250.37,250.06,250.25,2183.0,247.1604,247.1802,246.8741,247.0617,2183.0
2025-01-30 13:05:00,250.44,250.52,250.34,250.4,1361.0,247.2493,247.3283,247.1505,247.2098,1361.0
2025-01-30 13:10:00,250.51,250.72,250.18,250.72,1369.0,247.3184,247.5257,246.9926,247.5257,1369.0
2025-01-30 13:15:00,250.54,250.54,250.53,250.53,200.0,247.348,247.348,247.3381,247.3381,200.0
2025-01-30 13:20:00,250.36,250.55,250.36,250.55,202.0,247.1703,247.3579,247.1703,247.3579,202.0
2025-01-30 13:25:00,250.57,250.57,250.56,250.57,100.0,247.3776,247.3776,247.3677,247.3776,100.0
2025-01-30 13:30:00,250.57,250.57,250.57,250.57,0.0,247.3776,247.3776,247.3776,247.3776,0.0
2025-01-30 13:35:00,250.72,251.08,250.69,250.95,2941.0,247.5257,247.8811,247.4961,247.7528,2941.0
2025-01-30 13:40:00,250.98,250.99,250.94,250.98,1133.0,247.7824,247.7923,247.7429,247.7824,1133.0
2025-01-30 13:45:00,251.22,251.42,251.04,251.42,1842.0,248.0193,248.2168,247.8416,248.2168,1842.0
2025-01-30 13:50:00,251.44,251.44,251.44,251.44,497.0,248.2365,248.2365,248.2365,248.2365,497.0
2025-01-30 13:55:00,251.3,251.3,250.44,250.55,2021.0,248.0983,248.0983,247.2493,247.3579,2021.0
2025-01-30 14:00:00,250.5,250.5,250.24,250.38,790.0,247.3085,247.3085,247.0518,247.19,790.0
2025-01-30 14:05:00,250.34,250.34,250.18,250.32,763.0,247.1505,247.1505,246.9926,247.1308,763.0
2025-01-30 14:10:00,250.56,250.56,250.32,250.55,400.0,247.3677,247.3677,247.1308,247.3579,400.0
2025-01-30 14:15:00,250.51,250.52,250.18,250.32,928.0,247.3184,247.3283,246.9926,247.1308,928.0
2025-01-30 14:20:00,250.3,250.3,249.84,250.03,3271.0,247.1111,247.1111,246.6569,246.8445,3271.0
2025-01-30 14:25:00,249.96,250.24,249.95,250.17,2001.0,246.7754,247.0518,246.7655,246.9827,2001.0
2025-01-30 14:30:00,249.86,249.86,249.76,249.77,488.0,246.6767,246.6767,246.5779,246.5878,488.0
2025-01-30 14:35:00,249.59,249.67,249.48,249.54,1101.0,246.4101,246.4891,246.3015,246.3607,1101.0
2025-01-30 14:40:00,249.48,249.78,249.48,249.59,821.0,246.3015,246.5977,246.3015,246.4101,821.0
2025-01-30 14:45:00,249.59,249.61,249.59,249.61,200.0,246.4101,246.4298,246.4101,246.4298,200.0
2025-01-30 14:50:00,249.55,250.09,249.55,250.06,5300.0,246.3706,246.9037,246.3706,246.8741,5300.0
2025-01-30 14:55:00,250.08,250.21,249.97,250.0,1672.0,246.8939,247.0222,246.7853,246.8149,1672.0
2025-01-30 15:00:00,250.06,250.48,250.04,250.48,1916.0,246.8741,247.2888,246.8544,247.2888,1916.0
2025-01-30 15:05:00,250.28,250.29,250.28,250.29,3266.0,247.0913,247.1012,247.0913,247.1012,3266.0
2025-01-30 15:10:00,250.42,250.5,250.15,250.33,3379.0,247.2295,247.3085,246.963,247.1407,3379.0
2025-01-30 15:15:00,250.39,250.49,250.19,250.48,2585.0,247.1999,247.2986,247.0025,247.2888,2585.0
2025-01-30 15:20:00,250.3,251.0,250.26,250.79,5787.0,247.1111,247.8021,247.0716,247.5948,5787.0
2025-01-30 15:25:00,250.83,250.83,250.6,250.68,4825.0,247.6343,247.6343,247.4072,247.4862,4825.0
2025-01-30 15:30:00,250.64,250.64,250.1,250.18,4544.0,247.4467,247.4467,246.9136,246.9926,4544.0
2025-01-30 15:35:00,250.2,250.2,249.16,249.29,3894.0,247.0123,247.0123,245.9856,246.1139,3894.0
2025-01-30 15:40:00,248.49,248.74,248.01,248.06,5327.0,245.3241,245.5709,244.8502,244.8996,5327.0
2025-01-30 15:45:00,248.06,248.88,247.92,248.85,7713.0,244.8996,245.7091,244.7614,245.6795,7713.0
2025-01-30 15:50:00,248.78,249.0,248.28,248.72,14074.0,245.6104,245.8276,245.1168,245.5512,14074.0
2025-01-30 15:55:00,249.06,250.09,249.05,250.04,31806.0,245.8869,246.9037,245.877,246.8544,31806.0
2025-01-31 09:30:00,250.04,250.04,248.81,248.81,8254.0,246.8544,246.8544,245.64,245.64,8254.0
2025-01-31 09:35:00,248.81,248.81,247.36,247.95,8132.0,245.64,245.64,244.2085,244.791,8132.0
2025-01-31 09:40:00,247.52,247.62,244.69,245.0,12118.0,244.3665,244.4652,241.5725,241.8786,12118.0
2025-01-31 09:45:00,246.85,246.85,241.07,242.63,9466.0,243.705,243.705,237.9986,239.5388,9466.0
2025-01-31 09:50:00,242.69,242.85,241.4,241.58,9964.0,239.598,239.756,238.3244,238.5022,9964.0
2025-01-31 09:55:00,241.93,242.42,241.66,241.95,7464.0,238.8477,239.3314,238.5811,238.8674,7464.0
2025-01-31 10:00:00,241.98,244.58,241.82,244.5,8401.0,238.8971,241.4639,238.7391,241.3849,8401.0
2025-01-31 10:05:00,244.0,244.29,243.53,244.24,4107.0,240.8913,241.1776,240.4273,241.1283,4107.0
2025-01-31 10:10:00,244.65,245.86,244.65,245.47,5651.0,241.533,242.7276,241.533,242.3426,5651.0
2025-01-31 10:15:00,245.78,246.11,245.63,246.0,10702.0,242.6486,242.9744,242.5006,242.8658,10702.0
2025-01-31 10:20:00,245.78,246.76,245.7,246.47,5279.0,242.6486,243.6162,242.5697,243.3298,5279.0
2025-01-31 10:25:00,246.07,247.0,246.04,246.04,3710.0,242.9349,243.8531,242.9053,242.9053,3710.0
2025-01-31 10:30:00,246.67,246.81,245.94,246.74,3464.0,243.5273,243.6655,242.8066,243.5964,3464.0
2025-01-31 10:35:00,246.73,247.14,246.7,246.95,3500.0,243.5865,243.9913,243.5569,243.8037,3500.0
2025-01-31 10:40:00,246.95,247.08,245.74,245.75,5456.0,243.8037,243.9321,242.6092,242.619,5456.0
2025-01-31 10:45:00,245.62,245.85,245.27,245.85,1000.0,242.4907,242.7177,242.1451,242.7177,1000.0
2025-01-31 10:50:00,245.61,246.09,245.12,245.57,2800.0,242.4808,242.9547,241.997,242.4413,2800.0
2025-01-31 10:55:00,245.13,245.82,245.13,245.38,2549.0,242.0069,242.6881,242.0069,242.2537,2549.0
2025-01-31 11:00:00,245.59,246.36,245.36,246.36,5070.0,242.4611,243.2213,242.234,243.2213,5070.0
2025-01-31 11:05:00,246.18,246.81,245.72,246.81,6922.0,243.0435,243.6655,242.5894,243.6655,6922.0
2025-01-31 11:10:00,246.82,247.3,246.82,247.16,700.0,243.6754,244.1493,243.6754,244.0111,700.0
2025-01-31 11:15:00,247.18,247.18,246.76,246.76,1600.0,244.0308,244.0308,243.6162,243.6162,1600.0
2025-01-31 11:20:00,246.62,246.7,245.76,245.84,3797.0,243.4779,243.5569,242.6289,242.7079,3797.0
2025-01-31 11:25:00,245.98,245.98,245.28,245.64,1990.0,242.8461,242.8461,242.155,242.5104,1990.0
2025-01-31 11:30:00,245.63,246.61,245.6,246.61,4572.0,242.5006,243.4681,242.4709,243.4681,4572.0
2025-01-31 11:35:00,246.11,246.66,246.11,246.48,1695.0,242.9744,243.5174,242.9744,243.3397,1695.0
2025-01-31 11:40:00,246.69,246.69,246.0,246.31,1483.0,243.547,243.547,242.8658,243.1719,1483.0
2025-01-31 11:45:00,246.3,247.07,246.29,246.93,3500.0,243.162,243.9222,243.1521,243.784,3500.0
2025-01-31 11:50:00,246.73,247.08,246.71,246.9,2618.0,243.5865,243.9321,243.5668,243.7544,2618.0
2025-01-31 11:55:00,246.81,246.95,246.42,246.66,1578.0,243.6655,243.8037,243.2805,243.5174,1578.0
2025-01-31 12:00:00,246.31,246.48,245.84,246.06,1718.0,243.1719,243.3397,242.7079,242.9251,1718.0
2025-01-31 12:05:00,245.81,246.23,245.66,245.68,4180.0,242.6783,243.0929,242.5302,242.5499,4180.0
2025-01-31 12:10:00,245.92,246.13,245.92,245.92,500.0,242.7869,242.9942,242.7869,242.7869,500.0
2025-01-31 12:15:00,245.92,246.04,245.66,245.91,1283.0,242.7869,242.9053,242.5302,242.777,1283.0
2025-01-31 12:20:00,245.67,245.95,245.61,245.68,3446.0,242.54,242.8165,242.4808,242.5499,3446.0
2025-01-31 12:25:00,245.88,246.05,245.87,246.05,714.0,242.7474,242.9152,242.7375,242.9152,714.0
2025-01-31 12:30:00,246.07,246.07,245.83,245.85,1504.0,242.9349,242.9349,242.698,242.7177,1504.0
2025-01-31 12:35:00,245.94,246.14,245.72,245.93,1000.0,242.8066,243.0041,242.5894,242.7967,1000.0
2025-01-31 12:40:00,245.94,245.95,245.77,245.86,900.0,242.8066,242.8165,242.6388,242.7276,900.0
2025-01-31 12:45:00,245.77,245.78,245.4,245.41,1644.0,242.6388,242.6486,242.2735,242.2834,1644.0
2025-01-31 12:50:00,245.28,245.69,245.23,245.23,3057.0,242.155,242.5598,242.1056,242.1056,3057.0
2025-01-31 12:55:00,245.01,245.06,244.62,245.01,3013.0,241.8885,241.9378,241.5034,241.8885,3013.0
2025-01-31 13:00:00,245.03,245.28,245.02,245.26,1200.0,241.9082,242.155,241.8983,242.1353,1200.0
2025-01-31 13:05:00,245.27,245.78,245.27,245.67,5200.0,242.1451,242.6486,242.1451,242.54,5200.0
2025-01-31 13:10:00,245.69,245.69,245.29,245.32,2810.0,242.5598,242.5598,242.1649,242.1945,2810.0
2025-01-31 13:15:00,245.55,245.55,245.2,245.31,4758.0,242.4216,242.4216,242.076,242.1846,4758.0
2025-01-31 13:20:00,245.31,245.77,244.95,245.77,14173.0,242.1846,242.6388,241.8292,242.6388,14173.0
2025-01-31 13:25:00,245.55,245.55,244.65,244.83,11533.0,242.4216,242.4216,241.533,241.7107,11533.0
2025-01-31 13:30:00,244.69,245.04,243.76,243.77,10378.0,241.5725,241.9181,240.6544,240.6642,10378.0
2025-01-31 13:35:00,244.2,244.2,243.42,244.02,5245.0,241.0888,241.0888,240.3187,240.9111,5245.0
2025-01-31 13:40:00,243.92,244.31,243.7,243.73,3625.0,240.8123,241.1974,240.5951,240.6248,3625.0
2025-01-31 13:45:00,243.55,244.01,243.54,243.66,3317.0,240.4471,240.9012,240.4372,240.5557,3317.0
2025-01-31 13:50:00,243.93,243.93,243.18,243.3,1611.0,240.8222,240.8222,240.0818,240.2002,1611.0
2025-01-31 13:55:00,243.25,243.25,243.0,243.0,1637.0,240.1509,240.1509,239.9041,239.9041,1637.0
2025-01-31 14:00:00,242.74,242.85,242.24,242.38,5994.0,239.6474,239.756,239.1537,239.292,5994.0
2025-01-31 14:05:00,242.17,242.17,241.1,241.51,16754.0,239.0846,239.0846,238.0283,238.433,16754.0
2025-01-31 14:10:00,241.39,242.14,241.39,242.14,3769.0,238.3146,239.055,238.3146,239.055,3769.0
2025-01-31 14:15:00,241.92,241.92,241.57,241.84,1700.0,238.8378,238.8378,238.4923,238.7588,1700.0
2025-01-31 14:20:00,241.65,242.0,241.42,242.0,5858.0,238.5713,238.9168,238.3442,238.9168,5858.0
2025-01-31 14:25:00,242.31,242.62,242.14,242.42,4977.0,239.2229,239.5289,239.055,239.3314,4977.0
2025-01-31 14:30:00,242.65,242.78,242.56,242.68,3253.0,239.5585,239.6869,239.4697,239.5881,3253.0
2025-01-31 14:35:00,242.54,242.54,242.04,242.09,1500.0,239.4499,239.4499,238.9563,239.0057,1500.0
2025-01-31 14:40:00,242.23,242.31,241.48,241.49,5849.0,239.1439,239.2229,238.4034,238.4133,5849.0
2025-01-31 14:45:00,241.37,241.53,240.9,241.53,4008.0,238.2948,238.4528,237.8308,238.4528,4008.0
2025-01-31 14:50:00,241.38,241.72,240.97,241.24,2912.0,238.3047,238.6404,237.8999,238.1665,2912.0
2025-01-31 14:55:00,241.54,241.84,241.49,241.51,3707.0,238.4627,238.7588,238.4133,238.433,3707.0
2025-01-31 15:00:00,241.51,241.51,240.08,240.4,10824.0,238.433,238.433,237.0213,237.3372,10824.0
2025-01-31 15:05:00,240.21,240.67,239.99,239.99,11960.0,237.1496,237.6037,236.9324,236.9324,11960.0
2025-01-31 15:10:00,239.99,240.44,239.99,240.1,12887.0,236.9324,237.3767,236.9324,237.041,12887.0
2025-01-31 15:15:00,240.18,240.46,239.78,239.78,16555.0,237.12,237.3964,236.7251,236.7251,16555.0
2025-01-31 15:20:00,239.7,240.0,239.38,239.75,17672.0,236.6461,236.9423,236.3302,236.6955,17672.0
2025-01-31 15:25:00,239.74,239.74,238.87,239.16,14864.0,236.6856,236.6856,235.8267,236.113,14864.0
2025-01-31 15:30:00,239.16,240.03,239.02,239.93,25939.0,236.113,236.9719,235.9748,236.8732,25939.0
2025-01-31 15:35:00,240.06,240.18,238.9,239.18,22581.0,237.0015,237.12,235.8563,236.1327,22581.0
2025-01-31 15:40:00,239.09,239.47,238.81,238.81,26514.0,236.0439,236.419,235.7674,235.7674,26514.0
2025-01-31 15:45:00,238.93,240.62,238.64,240.62,24277.0,235.8859,237.5544,235.5996,237.5544,24277.0
2025-01-31 15:50:00,240.52,240.76,239.89,240.14,28932.0,237.4557,237.6926,236.8337,237.0805,28932.0
2025-01-31 15:55:00,240.14,240.5,239.98,239.98,93029.0,237.0805,237.4359,236.9225,236.9225,93029.0
2025-02-03 09:30:00,233.87,234.0,231.5,233.34,35959.0,230.8904,231.0187,228.5506,230.3671,35959.0
2025-02-03 09:35:00,233.46,234.0,231.98,234.0,7241.0,230.4856,231.0187,229.0245,231.0187,7241.0
2025-02-03 09:40:00,233.22,234.36,233.21,233.73,20285.0,230.2487,231.3741,230.2388,230.7522,20285.0
2025-02-03 09:45:00,233.73,234.37,232.83,233.08,19158.0,230.7522,231.384,229.8636,230.1104,19158.0
2025-02-03 09:50:00,232.93,234.6,232.8,234.26,42102.0,229.9624,231.6111,229.834,231.2754,42102.0
2025-02-03 09:55:00,234.16,237.12,234.16,234.2,33377.0,231.1767,234.099,231.1767,231.2162,33377.0
2025-02-03 10:00:00,234.02,234.28,232.82,232.96,6107.0,231.0385,231.2952,229.8538,229.992,6107.0
2025-02-03 10:05:00,233.29,233.32,231.65,231.95,11320.0,230.3178,230.3474,228.6987,228.9948,11320.0
2025-02-03 10:10:00,231.43,231.47,229.82,229.83,11010.0,228.4815,228.521,226.892,226.9019,11010.0
2025-02-03 10:15:00,230.25,230.28,228.78,229.02,11244.0,227.3165,227.3461,225.8652,226.1022,11244.0
2025-02-03 10:20:00,229.24,232.69,228.77,232.21,27918.0,226.3194,229.7254,225.8554,229.2515,27918.0
2025-02-03 10:25:00,232.44,234.54,232.15,234.54,8885.0,229.4786,231.5518,229.1923,231.5518,8885.0
2025-02-03 10:30:00,234.99,236.28,234.99,235.79,2864.0,231.9961,233.2697,231.9961,232.7859,2864.0
2025-02-03 10:35:00,236.25,236.55,235.71,236.01,3345.0,233.2401,233.5362,232.7069,233.0031,3345.0
2025-02-03 10:40:00,236.01,236.82,235.55,236.3,6170.0,233.0031,233.8028,232.549,233.2894,6170.0
2025-02-03 10:45:00,236.11,236.11,235.36,235.6,2238.0,233.1018,233.1018,232.3614,232.5983,2238.0
2025-02-03 10:50:00,235.85,236.85,235.85,236.46,6470.0,232.8452,233.8324,232.8452,233.4474,6470.0
2025-02-03 10:55:00,235.88,236.66,235.63,236.55,2100.0,232.8748,233.6448,232.628,233.5362,2100.0
2025-02-03 11:00:00,236.54,236.68,235.87,235.87,4753.0,233.5264,233.6646,232.8649,232.8649,4753.0
2025-02-03 11:05:00,235.36,236.04,234.84,235.94,5240.0,232.3614,233.0327,231.848,232.934,5240.0
2025-02-03 11:10:00,236.38,236.72,236.25,236.34,3486.0,233.3684,233.7041,233.2401,233.3289,3486.0
2025-02-03 11:15:00,236.28,236.66,236.01,236.39,4263.0,233.2697,233.6448,233.0031,233.3783,4263.0
2025-02-03 11:20:00,236.38,236.38,235.89,235.96,2235.0,233.3684,233.3684,232.8846,232.9538,2235.0
2025-02-03 11:25:00,235.93,235.93,234.14,234.71,7146.0,232.9241,232.9241,231.1569,231.7197,7146.0
2025-02-03 11:30:00,235.04,236.14,234.85,235.94,3222.0,232.0455,233.1315,231.8579,232.934,3222.0
2025-02-03 11:35:00,235.94,236.22,235.68,236.22,3802.0,232.934,233.2104,232.6773,233.2104,3802.0
2025-02-03 11:40:00,236.14,236.34,235.53,236.34,2744.0,233.1315,233.3289,232.5292,233.3289,2744.0
2025-02-03 11:45:00,236.17,236.17,235.79,235.88,2432.0,233.1611,233.1611,232.7859,232.8748,2432.0
2025-02-03 11:50:00,235.63,236.44,235.63,235.72,2741.0,232.628,233.4276,232.628,232.7168,2741.0
2025-02-03 11:55:00,235.49,235.98,235.1,235.1,17045.0,232.4897,232.9735,232.1047,232.1047,17045.0
2025-02-03 12:00:00,234.89,235.1,234.58,234.59,3778.0,231.8974,232.1047,231.5913,231.6012,3778.0
2025-02-03 12:05:00,234.98,235.78,234.98,235.77,12292.0,231.9862,232.776,231.9862,232.7662,12292.0
2025-02-03 12:10:00,235.8,235.8,235.33,235.33,2979.0,232.7958,232.7958,232.3318,232.3318,2979.0
2025-02-03 12:15:00,235.51,235.64,235.37,235.52,2019.0,232.5095,232.6378,232.3713,232.5194,2019.0
2025-02-03 12:20:00,235.54,236.29,235.47,236.14,9489.0,232.5391,233.2795,232.47,233.1315,9489.0
2025-02-03 12:25:00,236.33,236.34,235.44,235.78,4348.0,233.319,233.3289,232.4404,232.776,4348.0
2025-02-03 12:30:00,235.78,235.78,235.11,235.11,12629.0,232.776,232.776,232.1146,232.1146,12629.0
2025-02-03 12:35:00,235.0,235.11,234.43,234.44,19725.0,232.006,232.1146,231.4432,231.4531,19725.0
2025-02-03 12:40:00,234.44,234.76,234.03,234.54,8642.0,231.4531,231.769,231.0483,231.5518,8642.0
2025-02-03 12:45:00,234.84,235.41,234.78,235.3,4641.0,231.848,232.4108,231.7888,232.3022,4641.0
2025-02-03 12:50:00,235.27,236.22,235.26,236.22,2534.0,232.2725,233.2104,232.2627,233.2104,2534.0
2025-02-03 12:55:00,236.22,236.25,235.06,235.97,14050.0,233.2104,233.2401,232.0652,232.9636,14050.0
2025-02-03 13:00:00,235.97,235.98,235.24,235.54,10091.0,232.9636,232.9735,232.2429,232.5391,10091.0
2025-02-03 13:05:00,235.59,236.03,235.45,235.54,10029.0,232.5885,233.0229,232.4502,232.5391,10029.0
2025-02-03 13:10:00,235.75,236.5,235.55,236.14,2957.0,232.7464,233.4869,232.549,233.1315,2957.0
2025-02-03 13:15:00,236.14,236.14,235.17,235.31,2001.0,233.1315,233.1315,232.1738,232.312,2001.0
2025-02-03 13:20:00,235.35,235.36,235.04,235.07,1237.0,232.3515,232.3614,232.0455,232.0751,1237.0
2025-02-03 13:25:00,235.31,235.6,235.3,235.49,1666.0,232.312,232.5983,232.3022,232.4897,1666.0
2025-02-03 13:30:00,235.49,235.69,235.32,235.51,4540.0,232.4897,232.6872,232.3219,232.5095,4540.0
2025-02-03 13:35:00,235.36,235.55,235.01,235.55,1883.0,232.3614,232.549,232.0159,232.549,1883.0
2025-02-03 13:40:00,235.5,235.8,235.19,235.62,11151.0,232.4996,232.7958,232.1936,232.6181,11151.0
2025-02-03 13:45:00,235.78,236.17,235.62,235.79,3417.0,232.776,233.1611,232.6181,232.7859,3417.0
2025-02-03 13:50:00,235.71,235.8,235.71,235.74,1396.0,232.7069,232.7958,232.7069,232.7366,1396.0
2025-02-03 13:55:00,235.74,235.76,235.01,235.19,1164.0,232.7366,232.7563,232.0159,232.1936,1164.0
2025-02-03 14:00:00,235.19,236.02,235.18,236.02,4115.0,232.1936,233.013,232.1837,233.013,4115.0
2025-02-03 14:05:00,236.01,236.35,235.97,236.19,16668.0,233.0031,233.3388,232.9636,233.1808,16668.0
2025-02-03 14:10:00,236.39,236.77,236.27,236.59,2853.0,233.3783,233.7534,233.2598,233.5757,2853.0
2025-02-03 14:15:00,237.01,237.05,236.88,237.05,1198.0,233.9904,234.0299,233.862,234.0299,1198.0
2025-02-03 14:20:00,236.89,237.13,236.74,236.88,4015.0,233.8719,234.1088,233.7238,233.862,4015.0
2025-02-03 14:25:00,236.88,237.12,236.58,236.61,4754.0,233.862,234.099,233.5659,233.5955,4754.0
2025-02-03 14:30:00,236.61,236.61,236.28,236.45,1000.0,233.5955,233.5955,233.2697,233.4375,1000.0
2025-02-03 14:35:00,236.7,236.7,235.63,236.38,5069.0,233.6843,233.6843,232.628,233.3684,5069.0
2025-02-03 14:40:00,236.4,236.95,236.4,236.95,1666.0,233.3881,233.9311,233.3881,233.9311,1666.0
2025-02-03 14:45:00,237.01,237.16,236.71,236.79,3944.0,233.9904,234.1385,233.6942,233.7732,3944.0
2025-02-03 14:50:00,236.97,237.15,236.96,237.0,1563.0,233.9509,234.1286,233.941,233.9805,1563.0
2025-02-03 14:55:00,237.1,237.22,236.71,236.92,6871.0,234.0792,234.1977,233.6942,233.9015,6871.0
2025-02-03 15:00:00,236.92,237.81,236.81,237.63,8804.0,233.9015,234.7802,233.7929,234.6025,8804.0
2025-02-03 15:05:00,237.51,237.51,236.84,236.86,4609.0,234.484,234.484,233.8225,233.8423,4609.0
2025-02-03 15:10:00,237.09,237.43,237.08,237.41,5781.0,234.0694,234.405,234.0595,234.3853,5781.0
2025-02-03 15:15:00,237.58,237.58,237.14,237.2,6336.0,234.5531,234.5531,234.1187,234.178,6336.0
2025-02-03 15:20:00,237.22,237.64,237.21,237.64,9790.0,234.1977,234.6123,234.1878,234.6123,9790.0
2025-02-03 15:25:00,237.55,237.55,236.87,237.02,6189.0,234.5235,234.5235,233.8522,234.0002,6189.0
2025-02-03 15:30:00,237.02,237.02,236.62,236.84,4143.0,234.0002,234.0002,233.6053,233.8225,4143.0
2025-02-03 15:35:00,236.75,236.76,236.33,236.4,9136.0,233.7337,233.7436,233.319,233.3881,9136.0
2025-02-03 15:40:00,236.53,236.8,236.13,236.66,12525.0,233.5165,233.7831,233.1216,233.6448,12525.0
2025-02-03 15:45:00,236.68,237.18,236.57,237.18,18144.0,233.6646,234.1582,233.556,234.1582,18144.0
2025-02-03 15:50:00,237.74,237.89,236.9,237.29,21940.0,234.7111,234.8592,233.8818,234.2668,21940.0
2025-02-03 15:55:00,237.27,237.58,236.85,237.25,111766.0,234.2471,234.5531,233.8324,234.2273,111766.0
2025-02-04 09:30:00,237.65,240.23,237.65,239.19,12360.0,234.6222,237.1694,234.6222,236.1426,12360.0
2025-02-04 09:35:00,238.92,239.18,237.43,237.84,5191.0,235.876,236.1327,234.405,234.8098,5191.0
2025-02-04 09:40:00,237.63,238.33,237.43,238.23,3423.0,234.6025,235.2936,234.405,235.1948,3423.0
2025-02-04 09:45:00,238.45,238.45,237.86,238.24,13058.0,235.412,235.412,234.8295,235.2047,13058.0
2025-02-04 09:50:00,238.26,238.84,238.08,238.84,2253.0,235.2244,235.7971,235.0467,235.7971,2253.0
2025-02-04 09:55:00,238.75,238.76,237.35,237.57,7713.0,235.7082,235.7181,234.326,234.5432,7713.0
2025-02-04 10:00:00,237.9,238.65,237.9,238.46,2495.0,234.869,235.6095,234.869,235.4219,2495.0
2025-02-04 10:05:00,238.32,238.78,238.11,238.77,4823.0,235.2837,235.7378,235.0764,235.728,4823.0
2025-02-04 10:10:00,238.81,239.6,238.72,239.6,4924.0,235.7674,236.5474,235.6786,236.5474,4924.0
2025-02-04 10:15:00,239.65,239.65,238.71,239.31,4360.0,236.5967,236.5967,235.6687,236.2611,4360.0
2025-02-04 10:20:00,239.31,239.33,238.11,239.17,6839.0,236.2611,236.2808,235.0764,236.1229,6839.0
2025-02-04 10:25:00,239.16,239.71,238.94,239.18,11412.0,236.113,236.656,235.8958,236.1327,11412.0
2025-02-04 10:30:00,239.14,240.22,239.14,240.02,4594.0,236.0932,237.1595,236.0932,236.962,4594.0
2025-02-04 10:35:00,240.22,240.22,239.75,239.97,3306.0,237.1595,237.1595,236.6955,236.9127,3306.0
2025-02-04 10:40:00,239.85,240.25,239.69,240.17,2281.0,236.7942,237.1891,236.6362,237.1101,2281.0
2025-02-04 10:45:00,240.17,240.42,239.53,239.89,5590.0,237.1101,237.3569,236.4783,236.8337,5590.0
2025-02-04 10:50:00,239.89,240.35,239.81,240.25,3934.0,236.8337,237.2878,236.7547,237.1891,3934.0
2025-02-04 10:55:00,240.34,240.39,239.35,239.35,3038.0,237.2779,237.3273,236.3006,236.3006,3038.0
2025-02-04 11:00:00,239.61,240.44,239.61,240.44,3510.0,236.5572,237.3767,236.5572,237.3767,3510.0
2025-02-04 11:05:00,240.38,240.48,240.18,240.37,3153.0,237.3174,237.4162,237.12,237.3076,3153.0
2025-02-04 11:10:00,240.38,240.6,240.2,240.47,3158.0,237.3174,237.5346,237.1397,237.4063,3158.0
2025-02-04 11:15:00,240.59,240.89,240.55,240.85,3070.0,237.5248,237.8209,237.4853,237.7815,3070.0
2025-02-04 11:20:00,240.79,240.79,240.28,240.34,5343.0,237.7222,237.7222,237.2187,237.2779,5343.0
2025-02-04 11:25:00,240.34,240.63,240.19,240.63,2603.0,237.2779,237.5643,237.1299,237.5643,2603.0
2025-02-04 11:30:00,240.63,240.77,240.4,240.52,2983.0,237.5643,237.7025,237.3372,237.4557,2983.0
2025-02-04 11:35:00,240.43,240.56,240.05,240.24,3813.0,237.3668,237.4951,236.9916,237.1792,3813.0
2025-02-04 11:40:00,240.34,240.81,240.34,240.7,3749.0,237.2779,237.742,237.2779,237.6334,3749.0
2025-02-04 11:45:00,240.45,240.45,239.74,239.74,1677.0,237.3865,237.3865,236.6856,236.6856,1677.0
2025-02-04 11:50:00,239.88,240.36,239.88,240.34,1000.0,236.8238,237.2977,236.8238,237.2779,1000.0
2025-02-04 11:55:00,240.2,240.31,240.03,240.03,1118.0,237.1397,237.2483,236.9719,236.9719,1118.0
2025-02-04 12:00:00,240.2,240.44,240.19,240.41,2320.0,237.1397,237.3767,237.1299,237.3471,2320.0
2025-02-04 12:05:00,240.21,240.78,240.21,240.71,4074.0,237.1496,237.7123,237.1496,237.6432,4074.0
2025-02-04 12:10:00,240.7,241.0,240.13,240.29,7061.0,237.6334,237.9295,237.0706,237.2286,7061.0
2025-02-04 12:15:00,240.11,240.11,239.81,239.81,2193.0,237.0509,237.0509,236.7547,236.7547,2193.0
2025-02-04 12:20:00,239.81,239.81,239.39,239.62,1878.0,236.7547,236.7547,236.3401,236.5671,1878.0
2025-02-04 12:25:00,239.62,239.62,239.15,239.16,729.0,236.5671,236.5671,236.1031,236.113,729.0
2025-02-04 12:30:00,239.07,239.32,239.03,239.22,984.0,236.0241,236.2709,235.9846,236.1722,984.0
2025-02-04 12:35:00,239.0,239.36,238.99,239.06,2010.0,235.955,236.3104,235.9451,236.0143,2010.0
2025-02-04 12:40:00,239.09,239.5,239.09,239.3,4804.0,236.0439,236.4487,236.0439,236.2512,4804.0
2025-02-04 12:45:00,239.3,239.38,239.08,239.17,2749.0,236.2512,236.3302,236.034,236.1229,2749.0
2025-02-04 12:50:00,239.18,239.53,239.16,239.42,3423.0,236.1327,236.4783,236.113,236.3697,3423.0
2025-02-04 12:55:00,239.41,239.52,239.37,239.38,1017.0,236.3598,236.4684,236.3203,236.3302,1017.0
2025-02-04 13:00:00,239.38,239.48,239.24,239.24,1258.0,236.3302,236.4289,236.192,236.192,1258.0
2025-02-04 13:05:00,239.06,239.11,238.77,238.78,5052.0,236.0143,236.0636,235.728,235.7378,5052.0
2025-02-04 13:10:00,238.59,239.02,238.59,238.79,3185.0,235.5502,235.9748,235.5502,235.7477,3185.0
2025-02-04 13:15:00,238.92,238.92,238.54,238.58,1303.0,235.876,235.876,235.5009,235.5404,1303.0
2025-02-04 13:20:00,238.62,238.81,238.39,238.48,2822.0,235.5799,235.7674,235.3528,235.4416,2822.0
2025-02-04 13:25:00,238.48,238.48,238.2,238.3,1809.0,235.4416,235.4416,235.1652,235.2639,1809.0
2025-02-04 13:30:00,238.14,238.38,238.0,238.14,4205.0,235.106,235.3429,234.9678,235.106,4205.0
2025-02-04 13:35:00,238.27,238.3,238.14,238.2,1125.0,235.2343,235.2639,235.106,235.1652,1125.0
2025-02-04 13:40:00,238.02,238.37,238.02,238.15,1153.0,234.9875,235.333,234.9875,235.1159,1153.0
2025-02-04 13:45:00,238.15,238.31,237.93,238.31,4750.0,235.1159,235.2738,234.8987,235.2738,4750.0
2025-02-04 13:50:00,238.7,238.92,238.68,238.68,2330.0,235.6588,235.876,235.6391,235.6391,2330.0
2025-02-04 13:55:00,238.56,238.56,238.42,238.43,705.0,235.5206,235.5206,235.3824,235.3923,705.0
2025-02-04 14:00:00,238.37,239.37,238.37,239.35,6245.0,235.333,236.3203,235.333,236.3006,6245.0
2025-02-04 14:05:00,239.23,239.68,239.22,239.22,19720.0,236.1821,236.6264,236.1722,236.1722,19720.0
2025-02-04 14:10:00,239.37,239.37,239.03,239.04,1631.0,236.3203,236.3203,235.9846,235.9945,1631.0
2025-02-04 14:15:00,239.06,239.6,238.88,239.59,7627.0,236.0143,236.5474,235.8366,236.5375,7627.0
2025-02-04 14:20:00,239.4,239.47,239.06,239.06,5343.0,236.3499,236.419,236.0143,236.0143,5343.0
2025-02-04 14:25:00,238.97,238.97,238.72,238.78,2204.0,235.9254,235.9254,235.6786,235.7378,2204.0
2025-02-04 14:30:00,238.87,239.16,238.79,239.11,2821.0,235.8267,236.113,235.7477,236.0636,2821.0
2025-02-04 14:35:00,239.11,239.11,238.55,238.68,1482.0,236.0636,236.0636,235.5108,235.6391,1482.0
2025-02-04 14:40:00,238.62,238.62,238.44,238.44,200.0,235.5799,235.5799,235.4022,235.4022,200.0
2025-02-04 14:45:00,238.61,238.85,238.61,238.79,5975.0,235.57,235.8069,235.57,235.7477,5975.0
2025-02-04 14:50:00,238.8,238.87,238.75,238.78,1692.0,235.7576,235.8267,235.7082,235.7378,1692.0
2025-02-04 14:55:00,238.78,238.78,238.18,238.33,3316.0,235.7378,235.7378,235.1455,235.2936,3316.0
2025-02-04 15:00:00,238.32,238.32,237.78,237.9,3561.0,235.2837,235.2837,234.7506,234.869,3561.0
2025-02-04 15:05:00,237.9,237.96,237.49,237.72,4459.0,234.869,234.9283,234.4643,234.6913,4459.0
2025-02-04 15:10:00,237.72,237.72,237.23,237.23,3528.0,234.6913,234.6913,234.2076,234.2076,3528.0
2025-02-04 15:15:00,237.24,237.38,236.81,236.93,7165.0,234.2174,234.3557,233.7929,233.9114,7165.0
2025-02-04 15:20:00,237.01,237.58,237.01,237.56,6904.0,233.9904,234.5531,233.9904,234.5334,6904.0
2025-02-04 15:25:00,237.54,237.95,237.48,237.8,3753.0,234.5136,234.9184,234.4544,234.7703,3753.0
2025-02-04 15:30:00,237.64,237.96,237.64,237.8,5850.0,234.6123,234.9283,234.6123,234.7703,5850.0
2025-02-04 15:35:00,237.68,238.39,237.68,238.32,5458.0,234.6518,235.3528,234.6518,235.2837,5458.0
2025-02-04 15:40:00,238.34,238.49,238.14,238.14,3691.0,235.3034,235.4515,235.106,235.106,3691.0
2025-02-04 15:45:00,238.14,238.21,237.85,238.13,10367.0,235.106,235.1751,234.8197,235.0961,10367.0
2025-02-04 15:50:00,238.09,238.12,237.72,237.8,8653.0,235.0566,235.0862,234.6913,234.7703,8653.0
2025-02-04 15:55:00,237.75,238.14,237.48,237.74,60762.0,234.7209,235.106,234.4544,234.7111,60762.0
2025-02-05 09:30:00,238.91,240.61,238.86,240.61,11006.0,235.8662,237.5445,235.8168,237.5445,11006.0
2025-02-05 09:35:00,240.25,240.25,239.67,239.85,2253.0,237.1891,237.1891,236.6165,236.7942,2253.0
2025-02-05 09:40:00,239.87,239.87,238.62,238.63,2100.0,236.8139,236.8139,235.5799,235.5897,2100.0
2025-02-05 09:45:00,239.71,240.45,239.15,239.17,1501.0,236.656,237.3865,236.1031,236.1229,1501.0
2025-02-05 09:50:00,238.69,238.88,238.43,238.64,10799.0,235.649,235.8366,235.3923,235.5996,10799.0
2025-02-05 09:55:00,238.64,238.64,237.72,237.92,500.0,235.5996,235.5996,234.6913,234.8888,500.0
2025-02-05 10:00:00,238.41,238.85,237.97,237.98,15080.0,235.3725,235.8069,234.9381,234.948,15080.0
2025-02-05 10:05:00,238.26,239.14,238.26,238.83,4013.0,235.2244,236.0932,235.2244,235.7872,4013.0
2025-02-05 10:10:00,239.25,240.44,239.25,240.13,8389.0,236.2018,237.3767,236.2018,237.0706,8389.0
2025-02-05 10:15:00,240.15,240.35,240.0,240.09,1333.0,237.0904,237.2878,236.9423,237.0311,1333.0
2025-02-05 10:20:00,240.01,240.92,239.91,240.91,3767.0,236.9522,237.8506,236.8534,237.8407,3767.0
2025-02-05 10:25:00,240.66,240.66,240.04,240.27,1200.0,237.5939,237.5939,236.9818,237.2088,1200.0
2025-02-05 10:30:00,240.02,240.44,238.97,239.02,4920.0,236.962,237.3767,235.9254,235.9748,4920.0
2025-02-05 10:35:00,238.99,239.53,238.74,239.15,6169.0,235.9451,236.4783,235.6983,236.1031,6169.0
2025-02-05 10:40:00,238.99,239.6,238.99,239.24,1344.0,235.9451,236.5474,235.9451,236.192,1344.0
2025-02-05 10:45:00,239.04,239.55,238.66,239.09,2201.0,235.9945,236.498,235.6194,236.0439,2201.0
2025-02-05 10:50:00,238.97,239.25,238.3,238.77,11782.0,235.9254,236.2018,235.2639,235.728,11782.0
2025-02-05 10:55:00,238.87,239.83,238.87,239.7,4909.0,235.8267,236.7744,235.8267,236.6461,4909.0
2025-02-05 11:00:00,239.72,239.79,239.57,239.57,2050.0,236.6658,236.735,236.5178,236.5178,2050.0
2025-02-05 11:05:00,239.51,239.56,239.21,239.49,1200.0,236.4585,236.5079,236.1623,236.4388,1200.0
2025-02-05 11:10:00,239.49,239.49,238.66,238.66,3708.0,236.4388,236.4388,235.6194,235.6194,3708.0
2025-02-05 11:15:00,238.68,238.72,237.58,238.0,17303.0,235.6391,235.6786,234.5531,234.9678,17303.0
2025-02-05 11:20:00,237.8,237.99,237.37,237.37,2184.0,234.7703,234.9579,234.3458,234.3458,2184.0
2025-02-05 11:25:00,237.47,238.86,237.44,238.74,10018.0,234.4445,235.8168,234.4149,235.6983,10018.0
2025-02-05 11:30:00,238.75,238.79,238.31,238.31,1449.0,235.7082,235.7477,235.2738,235.2738,1449.0
2025-02-05 11:35:00,238.36,238.48,238.36,238.48,422.0,235.3232,235.4416,235.3232,235.4416,422.0
2025-02-05 11:40:00,238.3,238.3,237.99,238.04,1686.0,235.2639,235.2639,234.9579,235.0073,1686.0
2025-02-05 11:45:00,237.99,238.05,237.76,237.84,6092.0,234.9579,235.0171,234.7308,234.8098,6092.0
2025-02-05 11:50:00,238.05,238.67,238.0,238.42,9539.0,235.0171,235.6292,234.9678,235.3824,9539.0
2025-02-05 11:55:00,238.4,238.6,238.25,238.37,6464.0,235.3627,235.5601,235.2146,235.333,6464.0
2025-02-05 12:00:00,238.4,238.53,238.13,238.13,1268.0,235.3627,235.491,235.0961,235.0961,1268.0
2025-02-05 12:05:00,237.97,238.23,237.79,238.14,1598.0,234.9381,235.1948,234.7604,235.106,1598.0
2025-02-05 12:10:00,238.09,238.09,237.79,237.79,1144.0,235.0566,235.0566,234.7604,234.7604,1144.0
2025-02-05 12:15:00,237.71,237.71,237.01,237.03,3202.0,234.6815,234.6815,233.9904,234.0101,3202.0
2025-02-05 12:20:00,237.15,237.15,236.76,236.99,3122.0,234.1286,234.1286,233.7436,233.9706,3122.0
2025-02-05 12:25:00,237.21,237.21,236.74,236.74,2541.0,234.1878,234.1878,233.7238,233.7238,2541.0
2025-02-05 12:30:00,236.78,237.26,236.77,237.09,2213.0,233.7633,234.2372,233.7534,234.0694,2213.0
2025-02-05 12:35:00,237.18,237.57,237.08,237.44,6611.0,234.1582,234.5432,234.0595,234.4149,6611.0
2025-02-05 12:40:00,237.39,237.56,237.39,237.4,2000.0,234.3655,234.5334,234.3655,234.3754,2000.0
2025-02-05 12:45:00,237.55,237.72,237.54,237.72,400.0,234.5235,234.6913,234.5136,234.6913,400.0
2025-02-05 12:50:00,237.73,237.73,237.47,237.55,3323.0,234.7012,234.7012,234.4445,234.5235,3323.0
2025-02-05 12:55:00,237.55,237.7,237.51,237.7,2300.0,234.5235,234.6716,234.484,234.6716,2300.0
2025-02-05 13:00:00,237.53,237.74,237.37,237.69,1100.0,234.5037,234.7111,234.3458,234.6617,1100.0
2025-02-05 13:05:00,237.98,238.3,237.89,238.3,4093.0,234.948,235.2639,234.8592,235.2639,4093.0
2025-02-05 13:10:00,238.31,238.31,238.01,238.01,1207.0,235.2738,235.2738,234.9776,234.9776,1207.0
2025-02-05 13:15:00,237.83,238.21,237.83,238.21,1377.0,234.7999,235.1751,234.7999,235.1751,1377.0
2025-02-05 13:20:00,238.25,238.5,238.25,238.49,3351.0,235.2146,235.4614,235.2146,235.4515,3351.0
2025-02-05 13:25:00,238.34,238.89,238.34,238.51,4284.0,235.3034,235.8464,235.3034,235.4713,4284.0
2025-02-05 13:30:00,238.42,238.78,238.42,238.78,1200.0,235.3824,235.7378,235.3824,235.7378,1200.0
2025-02-05 13:35:00,238.71,239.26,238.71,239.14,6736.0,235.6687,236.2117,235.6687,236.0932,6736.0
2025-02-05 13:40:00,239.24,239.24,238.98,239.2,800.0,236.192,236.192,235.9353,236.1525,800.0
2025-02-05 13:45:00,238.96,238.96,238.14,238.14,1490.0,235.9155,235.9155,235.106,235.106,1490.0
2025-02-05 13:50:00,238.19,238.19,238.0,238.0,725.0,235.1553,235.1553,234.9678,234.9678,725.0
2025-02-05 13:55:00,238.11,238.71,237.9,238.71,17401.0,235.0764,235.6687,234.869,235.6687,17401.0
2025-02-05 14:00:00,239.07,239.07,238.9,238.9,660.0,236.0241,236.0241,235.8563,235.8563,660.0
2025-02-05 14:05:00,238.91,239.07,238.74,238.92,1300.0,235.8662,236.0241,235.6983,235.876,1300.0
2025-02-05 14:10:00,238.96,239.39,238.96,239.27,5056.0,235.9155,236.3401,235.9155,236.2216,5056.0
2025-02-05 14:15:00,239.39,239.8,239.34,239.57,4694.0,236.3401,236.7448,236.2907,236.5178,4694.0
2025-02-05 14:20:00,239.57,239.57,239.3,239.34,1396.0,236.5178,236.5178,236.2512,236.2907,1396.0
2025-02-05 14:25:00,239.15,239.15,238.47,238.47,2509.0,236.1031,236.1031,235.4318,235.4318,2509.0
2025-02-05 14:30:00,238.45,238.54,238.17,238.36,1510.0,235.412,235.5009,235.1356,235.3232,1510.0
2025-02-05 14:35:00,238.36,238.49,238.09,238.39,1940.0,235.3232,235.4515,235.0566,235.3528,1940.0
2025-02-05 14:40:00,238.19,238.53,238.16,238.47,2600.0,235.1553,235.491,235.1257,235.4318,2600.0
2025-02-05 14:45:00,238.28,239.28,238.28,239.22,7680.0,235.2442,236.2315,235.2442,236.1722,7680.0
2025-02-05 14:50:00,239.28,239.28,238.94,239.02,3633.0,236.2315,236.2315,235.8958,235.9748,3633.0
2025-02-05 14:55:00,238.98,239.07,238.66,238.83,3289.0,235.9353,236.0241,235.6194,235.7872,3289.0
2025-02-05 15:00:00,239.03,239.11,238.86,238.86,3235.0,235.9846,236.0636,235.8168,235.8168,3235.0
2025-02-05 15:05:00,238.85,239.06,238.7,239.05,14886.0,235.8069,236.0143,235.6588,236.0044,14886.0
2025-02-05 15:10:00,239.07,239.31,239.04,239.26,5903.0,236.0241,236.2611,235.9945,236.2117,5903.0
2025-02-05 15:15:00,239.35,239.62,239.29,239.43,3614.0,236.3006,236.5671,236.2413,236.3795,3614.0
2025-02-05 15:20:00,239.24,239.7,239.2,239.59,6161.0,236.192,236.6461,236.1525,236.5375,6161.0
2025-02-05 15:25:00,239.66,240.24,239.59,240.03,16387.0,236.6066,237.1792,236.5375,236.9719,16387.0
2025-02-05 15:30:00,240.14,240.31,240.05,240.18,4220.0,237.0805,237.2483,236.9916,237.12,4220.0
2025-02-05 15:35:00,240.18,240.3,240.05,240.19,7981.0,237.12,237.2385,236.9916,237.1299,7981.0
2025-02-05 15:40:00,240.19,240.44,240.02,240.2,12352.0,237.1299,237.3767,236.962,237.1397,12352.0
2025-02-05 15:45:00,240.2,240.2,239.54,239.65,11384.0,237.1397,237.1397,236.4881,236.5967,11384.0
2025-02-05 15:50:00,239.89,240.13,239.39,239.68,29319.0,236.8337,237.0706,236.3401,236.6264,29319.0
2025-02-05 15:55:00,239.68,240.3,239.48,239.6,71915.0,236.6264,237.2385,236.4289,236.5474,71915.0
2025-02-06 09:30:00,241.57,242.9,241.2,242.9,9979.0,238.4923,239.8053,238.127,239.8053,9979.0
2025-02-06 09:35:00,242.27,242.74,241.25,241.49,2600.0,239.1834,239.6474,238.1764,238.4133,2600.0
2025-02-06 09:40:00,241.49,241.49,241.11,241.49,2246.0,238.4133,238.4133,238.0381,238.4133,2246.0
2025-02-06 09:45:00,241.57,241.79,240.95,241.46,2292.0,238.4923,238.7095,237.8802,238.3837,2292.0
2025-02-06 09:50:00,241.0,241.0,240.0,240.26,2700.0,237.9295,237.9295,236.9423,237.199,2700.0
2025-02-06 09:55:00,241.03,241.03,239.05,239.05,3222.0,237.9592,237.9592,236.0044,236.0044,3222.0
2025-02-06 10:00:00,239.05,240.26,239.05,240.26,12315.0,236.0044,237.199,236.0044,237.199,12315.0
2025-02-06 10:05:00,240.08,240.18,239.55,239.59,2909.0,237.0213,237.12,236.498,236.5375,2909.0
2025-02-06 10:10:00,239.64,240.71,239.18,240.47,11910.0,236.5869,237.6432,236.1327,237.4063,11910.0
2025-02-06 10:15:00,240.53,240.67,240.18,240.27,3660.0,237.4655,237.6037,237.12,237.2088,3660.0
2025-02-06 10:20:00,240.0,240.18,239.79,239.96,7688.0,236.9423,237.12,236.735,236.9028,7688.0
2025-02-06 10:25:00,239.96,240.72,239.92,240.44,3236.0,236.9028,237.6531,236.8633,237.3767,3236.0
2025-02-06 10:30:00,240.44,240.72,240.0,240.31,3629.0,237.3767,237.6531,236.9423,237.2483,3629.0
2025-02-06 10:35:00,240.31,240.53,240.22,240.28,2008.0,237.2483,237.4655,237.1595,237.2187,2008.0
2025-02-06 10:40:00,240.28,240.63,239.92,240.5,3543.0,237.2187,237.5643,236.8633,237.4359,3543.0
2025-02-06 10:45:00,240.48,240.95,240.48,240.83,3575.0,237.4162,237.8802,237.4162,237.7617,3575.0
2025-02-06 10:50:00,240.83,241.03,240.29,240.78,15367.0,237.7617,237.9592,237.2286,237.7123,15367.0
2025-02-06 10:55:00,240.78,240.85,240.5,240.59,2260.0,237.7123,237.7815,237.4359,237.5248,2260.0
2025-02-06 11:00:00,240.64,240.98,240.32,240.98,2683.0,237.5741,237.9098,237.2582,237.9098,2683.0
2025-02-06 11:05:00,240.95,241.33,240.95,241.27,2895.0,237.8802,238.2553,237.8802,238.1961,2895.0
2025-02-06 11:10:00,241.27,241.45,241.1,241.23,4020.0,238.1961,238.3738,238.0283,238.1566,4020.0
2025-02-06 11:15:00,241.13,241.14,240.69,241.11,4013.0,238.0579,238.0678,237.6235,238.0381,4013.0
2025-02-06 11:20:00,240.94,241.03,240.83,241.02,3477.0,237.8703,237.9592,237.7617,237.9493,3477.0
2025-02-06 11:25:00,241.02,241.02,240.74,240.92,4174.0,237.9493,237.9493,237.6729,237.8506,4174.0
2025-02-06 11:30:00,240.73,240.82,240.2,240.34,2101.0,237.663,237.7518,237.1397,237.2779,2101.0
2025-02-06 11:35:00,240.33,240.5,240.0,240.04,4300.0,237.2681,237.4359,236.9423,236.9818,4300.0
2025-02-06 11:40:00,240.19,240.63,240.19,240.27,3978.0,237.1299,237.5643,237.1299,237.2088,3978.0
2025-02-06 11:45:00,240.4,240.6,240.34,240.37,1600.0,237.3372,237.5346,237.2779,237.3076,1600.0
2025-02-06 11:50:00,240.4,240.6,240.08,240.08,2704.0,237.3372,237.5346,237.0213,237.0213,2704.0
2025-02-06 11:55:00,240.21,240.86,240.2,240.4,11666.0,237.1496,237.7913,237.1397,237.3372,11666.0
2025-02-06 12:00:00,240.42,240.42,239.87,239.87,4475.0,237.3569,237.3569,236.8139,236.8139,4475.0
2025-02-06 12:05:00,239.76,239.92,239.76,239.91,2961.0,236.7053,236.8633,236.7053,236.8534,2961.0
2025-02-06 12:10:00,239.92,240.49,239.9,240.31,4174.0,236.8633,237.426,236.8436,237.2483,4174.0
2025-02-06 12:15:00,240.41,240.61,240.35,240.49,4000.0,237.3471,237.5445,237.2878,237.426,4000.0
2025-02-06 12:20:00,240.68,240.75,240.37,240.43,2694.0,237.6136,237.6827,237.3076,237.3668,2694.0
2025-02-06 12:25:00,240.27,240.36,240.27,240.34,1528.0,237.2088,237.2977,237.2088,237.2779,1528.0
2025-02-06 12:30:00,240.34,240.34,240.01,240.24,2533.0,237.2779,237.2779,236.9522,237.1792,2533.0
2025-02-06 12:35:00,240.14,240.43,240.13,240.36,2991.0,237.0805,237.3668,237.0706,237.2977,2991.0
2025-02-06 12:40:00,240.53,240.56,240.32,240.36,2414.0,237.4655,237.4951,237.2582,237.2977,2414.0
2025-02-06 12:45:00,240.27,240.36,240.21,240.27,1771.0,237.2088,237.2977,237.1496,237.2088,1771.0
2025-02-06 12:50:00,240.25,240.47,240.25,240.47,1260.0,237.1891,237.4063,237.1891,237.4063,1260.0
2025-02-06 12:55:00,240.58,240.79,240.47,240.47,2252.0,237.5149,237.7222,237.4063,237.4063,2252.0
2025-02-06 13:00:00,240.52,240.71,240.52,240.71,4101.0,237.4557,237.6432,237.4557,237.6432,4101.0
2025-02-06 13:05:00,240.77,240.77,240.49,240.49,991.0,237.7025,237.7025,237.426,237.426,991.0
2025-02-06 13:10:00,240.49,240.51,240.28,240.28,1300.0,237.426,237.4458,237.2187,237.2187,1300.0
2025-02-06 13:15:00,240.23,240.23,240.15,240.19,1041.0,237.1694,237.1694,237.0904,237.1299,1041.0
2025-02-06 13:20:00,240.34,240.41,240.24,240.25,1497.0,237.2779,237.3471,237.1792,237.1891,1497.0
2025-02-06 13:25:00,240.31,240.31,239.6,239.65,3947.0,237.2483,237.2483,236.5474,236.5967,3947.0
2025-02-06 13:30:00,239.68,240.17,239.61,240.13,3070.0,236.6264,237.1101,236.5572,237.0706,3070.0
2025-02-06 13:35:00,240.13,240.13,239.49,239.68,4058.0,237.0706,237.0706,236.4388,236.6264,4058.0
2025-02-06 13:40:00,239.63,240.05,239.63,240.05,1428.0,236.577,236.9916,236.577,236.9916,1428.0
2025-02-06 13:45:00,240.05,240.53,240.05,240.53,1404.0,236.9916,237.4655,236.9916,237.4655,1404.0
2025-02-06 13:50:00,240.28,240.41,240.0,240.3,1804.0,237.2187,237.3471,236.9423,237.2385,1804.0
2025-02-06 13:55:00,240.14,240.25,240.08,240.08,2240.0,237.0805,237.1891,237.0213,237.0213,2240.0
2025-02-06 14:00:00,240.05,240.05,239.81,239.81,2973.0,236.9916,236.9916,236.7547,236.7547,2973.0
2025-02-06 14:05:00,239.89,240.07,239.85,240.03,4471.0,236.8337,237.0114,236.7942,236.9719,4471.0
2025-02-06 14:10:00,239.97,240.09,239.74,239.75,3920.0,236.9127,237.0311,236.6856,236.6955,3920.0
2025-02-06 14:15:00,239.56,239.93,239.56,239.84,4250.0,236.5079,236.8732,236.5079,236.7843,4250.0
2025-02-06 14:20:00,239.84,239.84,239.66,239.72,2305.0,236.7843,236.7843,236.6066,236.6658,2305.0
2025-02-06 14:25:00,239.68,239.73,239.46,239.5,2425.0,236.6264,236.6757,236.4092,236.4487,2425.0
2025-02-06 14:30:00,239.5,239.5,238.75,239.2,4370.0,236.4487,236.4487,235.7082,236.1525,4370.0
2025-02-06 14:35:00,239.26,239.65,239.26,239.51,3364.0,236.2117,236.5967,236.2117,236.4585,3364.0
2025-02-06 14:40:00,239.5,239.64,239.36,239.62,2628.0,236.4487,236.5869,236.3104,236.5671,2628.0
2025-02-06 14:45:00,239.75,240.02,239.63,240.02,3158.0,236.6955,236.962,236.577,236.962,3158.0
2025-02-06 14:50:00,240.08,240.23,239.97,240.05,3909.0,237.0213,237.1694,236.9127,236.9916,3909.0
2025-02-06 14:55:00,239.94,240.09,239.76,239.76,5490.0,236.883,237.0311,236.7053,236.7053,5490.0
2025-02-06 15:00:00,239.73,239.83,239.53,239.83,4179.0,236.6757,236.7744,236.4783,236.7744,4179.0
2025-02-06 15:05:00,239.83,240.11,239.83,239.98,3641.0,236.7744,237.0509,236.7744,236.9225,3641.0
2025-02-06 15:10:00,240.06,240.36,240.06,240.28,2193.0,237.0015,237.2977,237.0015,237.2187,2193.0
2025-02-06 15:15:00,240.18,240.37,240.0,240.0,3443.0,237.12,237.3076,236.9423,236.9423,3443.0
2025-02-06 15:20:00,239.99,240.25,239.98,240.23,2869.0,236.9324,237.1891,236.9225,237.1694,2869.0
2025-02-06 15:25:00,240.37,240.42,240.17,240.17,2437.0,237.3076,237.3569,237.1101,237.1101,2437.0
2025-02-06 15:30:00,240.21,240.37,240.13,240.25,3084.0,237.1496,237.3076,237.0706,237.1891,3084.0
2025-02-06 15:35:00,240.36,240.58,240.25,240.56,4480.0,237.2977,237.5149,237.1891,237.4951,4480.0
2025-02-06 15:40:00,240.38,240.38,240.0,240.13,5699.0,237.3174,237.3174,236.9423,237.0706,5699.0
2025-02-06 15:45:00,240.13,240.35,240.12,240.31,4464.0,237.0706,237.2878,237.0608,237.2483,4464.0
2025-02-06 15:50:00,240.58,240.64,240.11,240.25,7711.0,237.5149,237.5741,237.0509,237.1891,7711.0
2025-02-06 15:55:00,240.36,240.42,239.9,240.22,28998.0,237.2977,237.3569,236.8436,237.1595,28998.0
2025-02-07 09:30:00,238.51,240.87,238.5,240.14,10024.0,235.4713,237.8012,235.4614,237.0805,10024.0
2025-02-07 09:35:00,239.5,240.56,239.5,240.56,1500.0,236.4487,237.4951,236.4487,237.4951,1500.0
2025-02-07 09:40:00,240.61,240.68,240.0,240.6,1932.0,237.5445,237.6136,236.9423,237.5346,1932.0
2025-02-07 09:45:00,240.34,241.23,240.34,241.14,2150.0,237.2779,238.1566,237.2779,238.0678,2150.0
2025-02-07 09:50:00,241.27,241.27,240.7,240.91,1500.0,238.1961,238.1961,237.6334,237.8407,1500.0
2025-02-07 09:55:00,240.89,241.06,240.19,240.4,13444.0,237.8209,237.9888,237.1299,237.3372,13444.0
2025-02-07 10:00:00,240.18,240.18,238.66,239.01,7194.0,237.12,237.12,235.6194,235.9649,7194.0
2025-02-07 10:05:00,239.01,239.87,238.76,239.71,4641.0,235.9649,236.8139,235.7181,236.656,4641.0
2025-02-07 10:10:00,239.66,239.66,238.72,238.72,1500.0,236.6066,236.6066,235.6786,235.6786,1500.0
2025-02-07 10:15:00,238.71,240.88,238.5,240.88,13499.0,235.6687,237.8111,235.4614,237.8111,13499.0
2025-02-07 10:20:00,240.53,241.83,240.38,241.56,3008.0,237.4655,238.749,237.3174,238.4824,3008.0
2025-02-07 10:25:00,241.83,241.83,241.11,241.29,1059.0,238.749,238.749,238.0381,238.2158,1059.0
2025-02-07 10:30:00,241.23,241.26,240.18,240.24,4926.0,238.1566,238.1862,237.12,237.1792,4926.0
2025-02-07 10:35:00,240.31,240.73,240.3,240.43,1701.0,237.2483,237.663,237.2385,237.3668,1701.0
2025-02-07 10:40:00,240.31,240.48,239.77,240.08,3606.0,237.2483,237.4162,236.7152,237.0213,3606.0
2025-02-07 10:45:00,240.07,240.1,239.8,239.99,2393.0,237.0114,237.041,236.7448,236.9324,2393.0
2025-02-07 10:50:00,240.0,240.13,238.5,238.75,8090.0,236.9423,237.0706,235.4614,235.7082,8090.0
2025-02-07 10:55:00,239.12,239.19,237.8,237.8,7226.0,236.0735,236.1426,234.7703,234.7703,7226.0
2025-02-07 11:00:00,237.8,237.91,236.19,236.72,13396.0,234.7703,234.8789,233.1808,233.7041,13396.0
2025-02-07 11:05:00,236.72,237.18,236.46,237.18,18711.0,233.7041,234.1582,233.4474,234.1582,18711.0
2025-02-07 11:10:00,236.92,237.33,236.55,236.97,5700.0,233.9015,234.3063,233.5362,233.9509,5700.0
2025-02-07 11:15:00,236.46,237.82,236.23,237.58,4216.0,233.4474,234.7901,233.2203,234.5531,4216.0
2025-02-07 11:20:00,237.75,237.75,236.5,236.74,2500.0,234.7209,234.7209,233.4869,233.7238,2500.0
2025-02-07 11:25:00,236.46,236.69,236.3,236.68,900.0,233.4474,233.6745,233.2894,233.6646,900.0
2025-02-07 11:30:00,236.72,237.33,236.71,237.32,4768.0,233.7041,234.3063,233.6942,234.2964,4768.0
2025-02-07 11:35:00,237.28,237.28,236.43,236.43,1400.0,234.2569,234.2569,233.4178,233.4178,1400.0
2025-02-07 11:40:00,236.63,236.7,236.42,236.64,1200.0,233.6152,233.6843,233.4079,233.6251,1200.0
2025-02-07 11:45:00,236.35,236.68,236.13,236.46,3530.0,233.3388,233.6646,233.1216,233.4474,3530.0
2025-02-07 11:50:00,236.38,236.58,235.83,235.83,2650.0,233.3684,233.5659,232.8254,232.8254,2650.0
2025-02-07 11:55:00,235.83,236.25,235.76,235.88,3127.0,232.8254,233.2401,232.7563,232.8748,3127.0
2025-02-07 12:00:00,235.7,235.7,235.07,235.25,1700.0,232.6971,232.6971,232.0751,232.2528,1700.0
2025-02-07 12:05:00,235.23,235.81,235.11,235.52,2622.0,232.2331,232.8057,232.1146,232.5194,2622.0
2025-02-07 12:10:00,235.38,235.83,235.35,235.83,1642.0,232.3811,232.8254,232.3515,232.8254,1642.0
2025-02-07 12:15:00,235.63,235.66,234.97,235.3,2334.0,232.628,232.6576,231.9764,232.3022,2334.0
2025-02-07 12:20:00,235.36,235.73,235.22,235.62,1730.0,232.3614,232.7267,232.2232,232.6181,1730.0
2025-02-07 12:25:00,235.5,235.74,235.28,235.74,3361.0,232.4996,232.7366,232.2824,232.7366,3361.0
2025-02-07 12:30:00,235.58,235.58,235.21,235.23,2359.0,232.5786,232.5786,232.2133,232.2331,2359.0
2025-02-07 12:35:00,234.9,235.62,234.9,235.42,969.0,231.9073,232.6181,231.9073,232.4206,969.0
2025-02-07 12:40:00,235.33,235.61,235.25,235.27,2366.0,232.3318,232.6082,232.2528,232.2725,2366.0
2025-02-07 12:45:00,235.43,235.6,235.21,235.41,3067.0,232.4305,232.5983,232.2133,232.4108,3067.0
2025-02-07 12:50:00,235.41,235.59,235.22,235.59,1811.0,232.4108,232.5885,232.2232,232.5885,1811.0
2025-02-07 12:55:00,235.64,235.65,235.22,235.3,2246.0,232.6378,232.6477,232.2232,232.3022,2246.0
2025-02-07 13:00:00,235.3,235.31,235.24,235.26,1800.0,232.3022,232.312,232.2429,232.2627,1800.0
2025-02-07 13:05:00,235.07,235.08,234.7,234.8,1125.0,232.0751,232.085,231.7098,231.8085,1125.0
2025-02-07 13:10:00,234.81,235.38,234.81,235.38,900.0,231.8184,232.3811,231.8184,232.3811,900.0
2025-02-07 13:15:00,235.65,235.86,235.64,235.83,1332.0,232.6477,232.855,232.6378,232.8254,1332.0
2025-02-07 13:20:00,235.67,235.67,234.82,234.82,1864.0,232.6674,232.6674,231.8283,231.8283,1864.0
2025-02-07 13:25:00,234.84,235.12,234.59,234.59,800.0,231.848,232.1245,231.6012,231.6012,800.0
2025-02-07 13:30:00,234.77,235.03,234.31,235.03,6989.0,231.7789,232.0356,231.3248,232.0356,6989.0
2025-02-07 13:35:00,235.04,235.05,234.89,234.9,3717.0,232.0455,232.0553,231.8974,231.9073,3717.0
2025-02-07 13:40:00,234.87,234.87,234.01,234.12,1324.0,231.8776,231.8776,231.0286,231.1372,1324.0
2025-02-07 13:45:00,234.03,234.27,233.94,234.0,2929.0,231.0483,231.2853,230.9595,231.0187,2929.0
2025-02-07 13:50:00,234.23,234.26,233.85,233.98,4887.0,231.2458,231.2754,230.8706,230.999,4887.0
2025-02-07 13:55:00,233.98,234.14,232.93,232.93,5124.0,230.999,231.1569,229.9624,229.9624,5124.0
2025-02-07 14:00:00,233.18,233.53,233.09,233.53,6825.0,230.2092,230.5547,230.1203,230.5547,6825.0
2025-02-07 14:05:00,233.33,233.5,233.08,233.17,4728.0,230.3573,230.5251,230.1104,230.1993,4728.0
2025-02-07 14:10:00,233.17,233.17,232.67,232.96,1841.0,230.1993,230.1993,229.7057,229.992,1841.0
2025-02-07 14:15:00,232.95,232.98,232.48,232.48,3672.0,229.9821,230.0117,229.5181,229.5181,3672.0
2025-02-07 14:20:00,232.54,232.63,232.48,232.63,790.0,229.5773,229.6662,229.5181,229.6662,790.0
2025-02-07 14:25:00,232.66,232.97,232.66,232.82,2879.0,229.6958,230.0018,229.6958,229.8538,2879.0
2025-02-07 14:30:00,232.82,233.21,232.8,233.03,3650.0,229.8538,230.2388,229.834,230.0611,3650.0
2025-02-07 14:35:00,233.03,233.3,232.85,233.3,2433.0,230.0611,230.3276,229.8834,230.3276,2433.0
2025-02-07 14:40:00,233.18,233.3,232.67,232.67,4131.0,230.2092,230.3276,229.7057,229.7057,4131.0
2025-02-07 14:45:00,232.95,233.48,232.86,233.43,4520.0,229.9821,230.5053,229.8932,230.456,4520.0
2025-02-07 14:50:00,233.5,233.69,233.36,233.37,2354.0,230.5251,230.7127,230.3869,230.3968,2354.0
2025-02-07 14:55:00,233.29,233.5,233.21,233.21,1076.0,230.3178,230.5251,230.2388,230.2388,1076.0
2025-02-07 15:00:00,233.1,233.17,232.68,232.68,1511.0,230.1302,230.1993,229.7155,229.7155,1511.0
2025-02-07 15:05:00,232.69,232.74,232.47,232.47,2857.0,229.7254,229.7748,229.5082,229.5082,2857.0
2025-02-07 15:10:00,232.72,232.72,232.39,232.46,1044.0,229.755,229.755,229.4292,229.4983,1044.0
2025-02-07 15:15:00,232.47,232.75,232.37,232.72,3109.0,229.5082,229.7846,229.4095,229.755,3109.0
2025-02-07 15:20:00,232.72,232.87,232.36,232.36,2701.0,229.755,229.9031,229.3996,229.3996,2701.0
2025-02-07 15:25:00,232.67,233.29,232.67,233.11,4058.0,229.7057,230.3178,229.7057,230.1401,4058.0
2025-02-07 15:30:00,232.98,233.25,232.97,233.25,2461.0,230.0117,230.2783,230.0018,230.2783,2461.0
2025-02-07 15:35:00,233.27,233.55,233.06,233.12,5011.0,230.298,230.5745,230.0907,230.1499,5011.0
2025-02-07 15:40:00,233.12,233.54,232.99,233.54,5852.0,230.1499,230.5646,230.0216,230.5646,5852.0
2025-02-07 15:45:00,233.66,233.77,233.35,233.74,7369.0,230.6831,230.7917,230.377,230.762,7369.0
2025-02-07 15:50:00,233.59,234.06,233.54,233.77,10305.0,230.6139,231.078,230.5646,230.7917,10305.0
2025-02-07 15:55:00,233.77,234.1,233.51,233.9,41259.0,230.7917,231.1174,230.535,230.92,41259.0
2025-02-10 09:30:00,235.61,236.8,234.19,234.19,9389.0,232.6082,233.7831,231.2063,231.2063,9389.0
2025-02-10 09:35:00,233.94,234.42,233.64,234.17,1356.0,230.9595,231.4334,230.6633,231.1866,1356.0
2025-02-10 09:40:00,233.1,234.0,233.07,234.0,800.0,230.1302,231.0187,230.1006,231.0187,800.0
2025-02-10 09:45:00,234.18,234.24,233.75,234.07,4978.0,231.1964,231.2557,230.7719,231.0878,4978.0
2025-02-10 09:50:00,234.0,234.01,233.47,233.9,1325.0,231.0187,231.0286,230.4955,230.92,1325.0
2025-02-10 09:55:00,233.42,234.14,232.9,233.31,29233.0,230.4461,231.1569,229.9327,230.3375,29233.0
2025-02-10 10:00:00,233.59,233.85,232.9,233.63,5615.0,230.6139,230.8706,229.9327,230.6534,5615.0
2025-02-10 10:05:00,233.62,234.01,232.95,233.05,8537.0,230.6436,231.0286,229.9821,230.0808,8537.0
2025-02-10 10:10:00,233.59,234.4,233.59,233.89,3730.0,230.6139,231.4136,230.6139,230.9101,3730.0
2025-02-10 10:15:00,233.65,234.39,233.44,234.07,1531.0,230.6732,231.4038,230.4659,231.0878,1531.0
2025-02-10 10:20:00,234.34,234.34,233.52,233.52,2370.0,231.3544,231.3544,230.5448,230.5448,2370.0
2025-02-10 10:25:00,233.51,233.77,233.5,233.72,903.0,230.535,230.7917,230.5251,230.7423,903.0
2025-02-10 10:30:00,233.53,233.54,233.53,233.53,800.0,230.5547,230.5646,230.5547,230.5547,800.0
2025-02-10 10:35:00,233.56,233.56,232.95,233.07,1421.0,230.5843,230.5843,229.9821,230.1006,1421.0
2025-02-10 10:40:00,233.01,234.04,233.0,234.04,22369.0,230.0413,231.0582,230.0315,231.0582,22369.0
2025-02-10 10:45:00,234.04,234.76,233.86,234.62,7058.0,231.0582,231.769,230.8805,231.6308,7058.0
2025-02-10 10:50:00,234.72,235.58,234.72,235.43,2926.0,231.7296,232.5786,231.7296,232.4305,2926.0
2025-02-10 10:55:00,235.23,235.39,234.97,235.0,1400.0,232.2331,232.391,231.9764,232.006,1400.0
2025-02-10 11:00:00,235.0,235.22,234.71,234.71,4825.0,232.006,232.2232,231.7197,231.7197,4825.0
2025-02-10 11:05:00,234.59,234.68,234.19,234.48,2976.0,231.6012,231.6901,231.2063,231.4926,2976.0
2025-02-10 11:10:00,234.25,234.63,233.98,233.98,2300.0,231.2655,231.6407,230.999,230.999,2300.0
2025-02-10 11:15:00,234.2,234.24,233.86,234.21,2203.0,231.2162,231.2557,230.8805,231.226,2203.0
2025-02-10 11:20:00,234.16,234.35,233.9,234.0,1300.0,231.1767,231.3643,230.92,231.0187,1300.0
2025-02-10 11:25:00,233.89,234.27,233.89,234.17,1904.0,230.9101,231.2853,230.9101,231.1866,1904.0
2025-02-10 11:30:00,234.08,234.08,233.24,233.41,1109.0,231.0977,231.0977,230.2684,230.4362,1109.0
2025-02-10 11:35:00,233.66,233.8,233.37,233.58,1981.0,230.6831,230.8213,230.3968,230.6041,1981.0
2025-02-10 11:40:00,233.58,234.44,233.58,234.34,4084.0,230.6041,231.4531,230.6041,231.3544,4084.0
2025-02-10 11:45:00,234.34,234.63,234.2,234.61,2347.0,231.3544,231.6407,231.2162,231.621,2347.0
2025-02-10 11:50:00,234.72,235.87,234.72,235.77,2655.0,231.7296,232.8649,231.7296,232.7662,2655.0
2025-02-10 11:55:00,235.99,236.08,235.56,235.56,2666.0,232.9834,233.0722,232.5588,232.5588,2666.0
2025-02-10 12:00:00,235.74,235.75,234.64,234.67,3310.0,232.7366,232.7464,231.6506,231.6802,3310.0
2025-02-10 12:05:00,234.67,234.8,234.32,234.46,1964.0,231.6802,231.8085,231.3346,231.4729,1964.0
2025-02-10 12:10:00,234.46,234.46,233.87,234.14,2203.0,231.4729,231.4729,230.8904,231.1569,2203.0
2025-02-10 12:15:00,234.13,234.88,234.13,234.84,1546.0,231.1471,231.8875,231.1471,231.848,1546.0
2025-02-10 12:20:00,234.69,235.02,234.69,234.97,1003.0,231.6999,232.0257,231.6999,231.9764,1003.0
2025-02-10 12:25:00,234.97,234.97,234.92,234.92,600.0,231.9764,231.9764,231.927,231.927,600.0
2025-02-10 12:30:00,234.8,234.97,234.79,234.94,500.0,231.8085,231.9764,231.7987,231.9467,500.0
2025-02-10 12:35:00,234.94,235.09,234.94,234.99,1120.0,231.9467,232.0948,231.9467,231.9961,1120.0
2025-02-10 12:40:00,234.96,234.99,234.65,234.77,2516.0,231.9665,231.9961,231.6604,231.7789,2516.0
2025-02-10 12:45:00,234.81,234.81,234.35,234.59,1573.0,231.8184,231.8184,231.3643,231.6012,1573.0
2025-02-10 12:50:00,234.59,234.84,234.45,234.84,1335.0,231.6012,231.848,231.463,231.848,1335.0
2025-02-10 12:55:00,234.67,234.85,234.52,234.85,1544.0,231.6802,231.8579,231.5321,231.8579,1544.0
2025-02-10 13:00:00,234.79,235.14,234.79,235.13,1949.0,231.7987,232.1442,231.7987,232.1343,1949.0
2025-02-10 13:05:00,235.08,235.08,234.97,234.97,1044.0,232.085,232.085,231.9764,231.9764,1044.0
2025-02-10 13:10:00,235.19,235.78,235.19,235.78,1265.0,232.1936,232.776,232.1936,232.776,1265.0
2025-02-10 13:15:00,235.98,236.0,235.81,235.86,1350.0,232.9735,232.9932,232.8057,232.855,1350.0
2025-02-10 13:20:00,236.03,236.25,235.86,236.07,6537.0,233.0229,233.2401,232.855,233.0624,6537.0
2025-02-10 13:25:00,236.09,236.23,235.79,235.99,2659.0,233.0821,233.2203,232.7859,232.9834,2659.0
2025-02-10 13:30:00,235.77,235.95,235.68,235.81,4670.0,232.7662,232.9439,232.6773,232.8057,4670.0
2025-02-10 13:35:00,235.81,235.81,235.52,235.76,2972.0,232.8057,232.8057,232.5194,232.7563,2972.0
2025-02-10 13:40:00,235.59,236.01,235.59,236.0,4330.0,232.5885,233.0031,232.5885,232.9932,4330.0
2025-02-10 13:45:00,235.99,236.55,235.99,236.51,3418.0,232.9834,233.5362,232.9834,233.4967,3418.0
2025-02-10 13:50:00,236.44,236.77,236.43,236.6,591.0,233.4276,233.7534,233.4178,233.5856,591.0
2025-02-10 13:55:00,236.46,236.61,236.28,236.34,2205.0,233.4474,233.5955,233.2697,233.3289,2205.0
2025-02-10 14:00:00,236.31,236.33,236.17,236.17,2188.0,233.2993,233.319,233.1611,233.1611,2188.0
2025-02-10 14:05:00,236.03,236.53,236.03,236.38,1769.0,233.0229,233.5165,233.0229,233.3684,1769.0
2025-02-10 14:10:00,236.53,236.59,236.19,236.2,1603.0,233.5165,233.5757,233.1808,233.1907,1603.0
2025-02-10 14:15:00,236.51,236.81,236.25,236.51,1828.0,233.4967,233.7929,233.2401,233.4967,1828.0
2025-02-10 14:20:00,236.55,236.65,236.48,236.48,1001.0,233.5362,233.635,233.4671,233.4671,1001.0
2025-02-10 14:25:00,236.49,236.74,236.34,236.72,2300.0,233.477,233.7238,233.3289,233.7041,2300.0
2025-02-10 14:30:00,236.72,236.9,236.64,236.79,1802.0,233.7041,233.8818,233.6251,233.7732,1802.0
2025-02-10 14:35:00,236.79,236.79,236.58,236.67,1426.0,233.7732,233.7732,233.5659,233.6547,1426.0
2025-02-10 14:40:00,236.78,236.78,236.49,236.49,1696.0,233.7633,233.7633,233.477,233.477,1696.0
2025-02-10 14:45:00,236.44,236.79,236.44,236.76,2504.0,233.4276,233.7732,233.4276,233.7436,2504.0
2025-02-10 14:50:00,236.76,237.09,236.76,237.09,900.0,233.7436,234.0694,233.7436,234.0694,900.0
2025-02-10 14:55:00,237.25,237.33,237.18,237.19,1761.0,234.2273,234.3063,234.1582,234.1681,1761.0
2025-02-10 15:00:00,237.09,237.14,237.01,237.11,1947.0,234.0694,234.1187,233.9904,234.0891,1947.0
2025-02-10 15:05:00,237.22,237.48,237.21,237.35,4132.0,234.1977,234.4544,234.1878,234.326,4132.0
2025-02-10 15:10:00,237.29,237.44,237.28,237.43,995.0,234.2668,234.4149,234.2569,234.405,995.0
2025-02-10 15:15:00,237.53,237.63,237.31,237.45,4875.0,234.5037,234.6025,234.2866,234.4248,4875.0
2025-02-10 15:20:00,237.5,237.71,237.3,237.62,3177.0,234.4741,234.6815,234.2767,234.5926,3177.0
2025-02-10 15:25:00,237.63,237.63,236.97,237.08,4766.0,234.6025,234.6025,233.9509,234.0595,4766.0
2025-02-10 15:30:00,236.97,237.23,236.85,236.99,4003.0,233.9509,234.2076,233.8324,233.9706,4003.0
2025-02-10 15:35:00,237.04,237.12,236.8,236.94,6296.0,234.02,234.099,233.7831,233.9213,6296.0
2025-02-10 15:40:00,236.85,237.1,236.8,236.98,6948.0,233.8324,234.0792,233.7831,233.9608,6948.0
2025-02-10 15:45:00,237.01,237.04,236.27,236.39,12531.0,233.9904,234.02,233.2598,233.3783,12531.0
2025-02-10 15:50:00,236.51,236.69,235.45,236.16,29928.0,233.4967,233.6745,232.4502,233.1512,29928.0
2025-02-10 15:55:00,235.92,236.99,235.85,236.82,78627.0,232.9143,233.9706,232.8452,233.8028,78627.0
2025-02-11 09:30:00,238.74,238.99,237.0,238.54,21092.0,235.6983,235.9451,233.9805,235.5009,21092.0
2025-02-11 09:35:00,237.4,239.46,237.4,239.03,8232.0,234.3754,236.4092,234.3754,235.9846,8232.0
2025-02-11 09:40:00,239.32,239.53,238.58,238.82,3257.0,236.2709,236.4783,235.5404,235.7773,3257.0
2025-02-11 09:45:00,238.82,240.0,238.54,240.0,4439.0,235.7773,236.9423,235.5009,236.9423,4439.0
2025-02-11 09:50:00,239.37,240.0,239.36,239.52,10211.0,236.3203,236.9423,236.3104,236.4684,10211.0
2025-02-11 09:55:00,239.69,239.77,239.17,239.43,9198.0,236.6362,236.7152,236.1229,236.3795,9198.0
2025-02-11 10:00:00,239.91,240.7,239.77,240.4,6478.0,236.8534,237.6334,236.7152,237.3372,6478.0
2025-02-11 10:05:00,240.2,240.34,239.87,240.0,3411.0,237.1397,237.2779,236.8139,236.9423,3411.0
2025-02-11 10:10:00,239.84,240.94,239.73,240.25,2533.0,236.7843,237.8703,236.6757,237.1891,2533.0
2025-02-11 10:15:00,240.39,240.46,240.0,240.25,4675.0,237.3273,237.3964,236.9423,237.1891,4675.0
2025-02-11 10:20:00,240.25,241.1,240.02,240.84,10765.0,237.1891,238.0283,236.962,237.7716,10765.0
2025-02-11 10:25:00,240.87,241.44,240.8,241.36,7097.0,237.8012,238.3639,237.7321,238.285,7097.0
2025-02-11 10:30:00,241.27,242.17,241.26,242.11,6562.0,238.1961,239.0846,238.1862,239.0254,6562.0
2025-02-11 10:35:00,242.1,242.27,242.06,242.06,2002.0,239.0155,239.1834,238.976,238.976,2002.0
2025-02-11 10:40:00,242.06,242.62,242.06,242.35,3443.0,238.976,239.5289,238.976,239.2623,3443.0
2025-02-11 10:45:00,242.34,242.95,242.34,242.5,4250.0,239.2525,239.8547,239.2525,239.4104,4250.0
2025-02-11 10:50:00,242.63,242.95,242.26,242.26,6054.0,239.5388,239.8547,239.1735,239.1735,6054.0
2025-02-11 10:55:00,241.84,242.0,241.28,241.34,3271.0,238.7588,238.9168,238.206,238.2652,3271.0
2025-02-11 11:00:00,241.55,242.0,241.55,242.0,1499.0,238.4725,238.9168,238.4725,238.9168,1499.0
2025-02-11 11:05:00,242.27,243.11,242.27,243.11,1942.0,239.1834,240.0127,239.1834,240.0127,1942.0
2025-02-11 11:10:00,243.29,243.29,243.03,243.23,4543.0,240.1904,240.1904,239.9337,240.1311,4543.0
2025-02-11 11:15:00,243.28,243.66,243.28,243.38,1779.0,240.1805,240.5557,240.1805,240.2792,1779.0
2025-02-11 11:20:00,243.56,243.75,243.53,243.75,1562.0,240.4569,240.6445,240.4273,240.6445,1562.0
2025-02-11 11:25:00,243.72,244.05,243.63,243.76,2934.0,240.6149,240.9407,240.526,240.6544,2934.0
2025-02-11 11:30:00,243.77,243.81,243.16,243.17,4941.0,240.6642,240.7037,240.062,240.0719,4941.0
2025-02-11 11:35:00,243.04,243.04,242.62,242.65,1600.0,239.9435,239.9435,239.5289,239.5585,1600.0
2025-02-11 11:40:00,242.65,242.83,242.28,242.28,7267.0,239.5585,239.7362,239.1932,239.1932,7267.0
2025-02-11 11:45:00,242.38,242.4,242.01,242.01,2400.0,239.292,239.3117,238.9267,238.9267,2400.0
2025-02-11 11:50:00,242.14,242.14,241.72,241.73,2283.0,239.055,239.055,238.6404,238.6502,2283.0
2025-02-11 11:55:00,241.69,241.71,241.52,241.71,2000.0,238.6107,238.6305,238.4429,238.6305,2000.0
2025-02-11 12:00:00,241.71,241.71,241.21,241.21,2536.0,238.6305,238.6305,238.1369,238.1369,2536.0
2025-02-11 12:05:00,241.23,241.23,240.74,240.93,2405.0,238.1566,238.1566,237.6729,237.8604,2405.0
2025-02-11 12:10:00,240.93,241.45,240.92,241.39,3845.0,237.8604,238.3738,237.8506,238.3146,3845.0
2025-02-11 12:15:00,241.38,241.74,241.37,241.53,3845.0,238.3047,238.6601,238.2948,238.4528,3845.0
2025-02-11 12:20:00,241.53,241.97,241.47,241.88,1405.0,238.4528,238.8872,238.3936,238.7983,1405.0
2025-02-11 12:25:00,242.02,242.08,242.02,242.08,421.0,238.9365,238.9958,238.9365,238.9958,421.0
2025-02-11 12:30:00,241.97,242.68,241.37,241.84,57234.0,238.8872,239.5881,238.2948,238.7588,57234.0
2025-02-11 12:35:00,241.75,241.83,241.35,241.66,7539.0,238.67,238.749,238.2751,238.5811,7539.0
2025-02-11 12:40:00,241.4,241.71,241.39,241.53,17033.0,238.3244,238.6305,238.3146,238.4528,17033.0
2025-02-11 12:45:00,241.54,241.91,241.32,241.82,9366.0,238.4627,238.8279,238.2455,238.7391,9366.0
2025-02-11 12:50:00,241.82,242.81,241.57,242.66,10728.0,238.7391,239.7165,238.4923,239.5684,10728.0
2025-02-11 12:55:00,242.68,242.68,242.45,242.49,3206.0,239.5881,239.5881,239.3611,239.4006,3206.0
2025-02-11 13:00:00,242.48,242.7,242.29,242.66,11913.0,239.3907,239.6079,239.2031,239.5684,11913.0
2025-02-11 13:05:00,242.78,243.15,242.49,242.94,10692.0,239.6869,240.0521,239.4006,239.8448,10692.0
2025-02-11 13:10:00,242.92,243.05,242.78,243.05,3217.0,239.8251,239.9534,239.6869,239.9534,3217.0
2025-02-11 13:15:00,243.1,243.2,243.1,243.15,4901.0,240.0028,240.1015,240.0028,240.0521,4901.0
2025-02-11 13:20:00,243.15,243.15,242.95,243.0,784.0,240.0521,240.0521,239.8547,239.9041,784.0
2025-02-11 13:25:00,242.98,243.46,242.98,243.18,9409.0,239.8843,240.3582,239.8843,240.0818,9409.0
2025-02-11 13:30:00,243.46,243.92,243.43,243.73,3300.0,240.3582,240.8123,240.3286,240.6248,3300.0
2025-02-11 13:35:00,243.69,244.2,243.69,244.2,2400.0,240.5853,241.0888,240.5853,241.0888,2400.0
2025-02-11 13:40:00,243.94,244.21,243.92,243.99,1730.0,240.8321,241.0986,240.8123,240.8814,1730.0
2025-02-11 13:45:00,244.16,244.16,243.97,243.99,2795.0,241.0493,241.0493,240.8617,240.8814,2795.0
2025-02-11 13:50:00,243.97,244.09,243.85,243.96,3094.0,240.8617,240.9802,240.7432,240.8518,3094.0
2025-02-11 13:55:00,243.92,243.92,243.67,243.89,3555.0,240.8123,240.8123,240.5655,240.7827,3555.0
2025-02-11 14:00:00,243.89,244.09,243.82,244.05,6844.0,240.7827,240.9802,240.7136,240.9407,6844.0
2025-02-11 14:05:00,243.99,244.07,243.7,243.87,3471.0,240.8814,240.9604,240.5951,240.763,3471.0
2025-02-11 14:10:00,243.97,244.03,243.67,243.71,4458.0,240.8617,240.9209,240.5655,240.605,4458.0
2025-02-11 14:15:00,243.71,243.9,243.62,243.8,5733.0,240.605,240.7926,240.5162,240.6939,5733.0
2025-02-11 14:20:00,243.93,244.6,243.93,244.56,6194.0,240.8222,241.4837,240.8222,241.4442,6194.0
2025-02-11 14:25:00,244.6,245.35,244.6,245.35,12071.0,241.4837,242.2241,241.4837,242.2241,12071.0
2025-02-11 14:30:00,244.96,245.77,244.96,245.57,4925.0,241.8391,242.6388,241.8391,242.4413,4925.0
2025-02-11 14:35:00,245.61,246.4,245.48,246.4,9653.0,242.4808,243.2607,242.3525,243.2607,9653.0
2025-02-11 14:40:00,246.49,246.66,246.33,246.41,2602.0,243.3496,243.5174,243.1916,243.2706,2602.0
2025-02-11 14:45:00,246.4,246.63,246.21,246.42,3125.0,243.2607,243.4878,243.0732,243.2805,3125.0
2025-02-11 14:50:00,246.42,247.19,246.37,246.71,10211.0,243.2805,244.0407,243.2311,243.5668,10211.0
2025-02-11 14:55:00,246.69,246.89,246.37,246.64,4876.0,243.547,243.7445,243.2311,243.4977,4876.0
2025-02-11 15:00:00,246.41,246.73,246.37,246.43,2532.0,243.2706,243.5865,243.2311,243.2904,2532.0
2025-02-11 15:05:00,246.35,246.35,246.14,246.34,5289.0,243.2114,243.2114,243.0041,243.2015,5289.0
2025-02-11 15:10:00,246.38,246.45,246.17,246.23,3686.0,243.241,243.3101,243.0337,243.0929,3686.0
2025-02-11 15:15:00,246.22,246.25,245.87,245.91,3930.0,243.083,243.1127,242.7375,242.777,3930.0
2025-02-11 15:20:00,246.01,246.4,245.92,245.92,3550.0,242.8757,243.2607,242.7869,242.7869,3550.0
2025-02-11 15:25:00,245.9,246.02,245.0,245.23,6302.0,242.7671,242.8856,241.8786,242.1056,6302.0
2025-02-11 15:30:00,245.24,245.75,245.23,245.7,7806.0,242.1155,242.619,242.1056,242.5697,7806.0
2025-02-11 15:35:00,245.68,245.72,245.11,245.29,9189.0,242.5499,242.5894,241.9872,242.1649,9189.0
2025-02-11 15:40:00,245.28,245.28,244.49,244.49,6447.0,242.155,242.155,241.3751,241.3751,6447.0
2025-02-11 15:45:00,244.46,245.1,244.34,245.06,11225.0,241.3455,241.9773,241.227,241.9378,11225.0
2025-02-11 15:50:00,245.22,245.37,244.13,244.25,13054.0,242.0958,242.2439,241.0197,241.1381,13054.0
2025-02-11 15:55:00,244.11,244.46,243.88,243.92,59768.0,240.9999,241.3455,240.7728,240.8123,59768.0
2025-02-12 09:30:00,240.15,242.05,240.0,240.04,10512.0,237.0904,238.9662,236.9423,236.9818,10512.0
2025-02-12 09:35:00,240.04,240.12,239.0,239.0,4319.0,236.9818,237.0608,235.955,235.955,4319.0
2025-02-12 09:40:00,238.69,239.0,238.07,238.84,8537.0,235.649,235.955,235.0369,235.7971,8537.0
2025-02-12 09:45:00,238.89,240.16,238.89,240.0,4331.0,235.8464,237.1002,235.8464,236.9423,4331.0
2025-02-12 09:50:00,240.17,240.68,239.76,240.6,6637.0,237.1101,237.6136,236.7053,237.5346,6637.0
2025-02-12 09:55:00,240.39,240.55,240.35,240.5,2194.0,237.3273,237.4853,237.2878,237.4359,2194.0
2025-02-12 10:00:00,240.0,240.42,238.01,238.44,6969.0,236.9423,237.3569,234.9776,235.4022,6969.0
2025-02-12 10:05:00,238.55,240.51,238.47,240.51,6100.0,235.5108,237.4458,235.4318,237.4458,6100.0
2025-02-12 10:10:00,240.02,240.19,239.5,239.91,3372.0,236.962,237.1299,236.4487,236.8534,3372.0
2025-02-12 10:15:00,240.33,240.64,240.3,240.64,2154.0,237.2681,237.5741,237.2385,237.5741,2154.0
2025-02-12 10:20:00,240.44,240.73,240.02,240.38,2513.0,237.3767,237.663,236.962,237.3174,2513.0
2025-02-12 10:25:00,240.66,240.68,239.39,239.77,3276.0,237.5939,237.6136,236.3401,236.7152,3276.0
2025-02-12 10:30:00,239.39,240.19,239.39,240.09,1500.0,236.3401,237.1299,236.3401,237.0311,1500.0
2025-02-12 10:35:00,239.98,240.5,239.85,240.04,6393.0,236.9225,237.4359,236.7942,236.9818,6393.0
2025-02-12 10:40:00,240.15,240.39,240.0,240.32,3332.0,237.0904,237.3273,236.9423,237.2582,3332.0
2025-02-12 10:45:00,240.3,240.76,240.1,240.33,1743.0,237.2385,237.6926,237.041,237.2681,1743.0
2025-02-12 10:50:00,240.0,240.27,240.0,240.23,1310.0,236.9423,237.2088,236.9423,237.1694,1310.0
2025-02-12 10:55:00,240.23,241.49,240.21,241.49,4626.0,237.1694,238.4133,237.1496,238.4133,4626.0
2025-02-12 11:00:00,241.47,241.49,240.22,240.42,3230.0,238.3936,238.4133,237.1595,237.3569,3230.0
2025-02-12 11:05:00,240.6,240.6,239.06,239.63,12073.0,237.5346,237.5346,236.0143,236.577,12073.0
2025-02-12 11:10:00,239.76,240.14,239.45,239.76,14485.0,236.7053,237.0805,236.3993,236.7053,14485.0
2025-02-12 11:15:00,239.76,240.09,239.5,240.02,2815.0,236.7053,237.0311,236.4487,236.962,2815.0
2025-02-12 11:20:00,239.88,240.12,239.83,240.11,1116.0,236.8238,237.0608,236.7744,237.0509,1116.0
2025-02-12 11:25:00,240.12,240.14,239.66,240.13,3776.0,237.0608,237.0805,236.6066,237.0706,3776.0
2025-02-12 11:30:00,240.2,240.52,240.2,240.52,1300.0,237.1397,237.4557,237.1397,237.4557,1300.0
2025-02-12 11:35:00,240.29,240.62,240.2,240.56,1921.0,237.2286,237.5544,237.1397,237.4951,1921.0
2025-02-12 11:40:00,240.65,241.3,240.65,241.26,1788.0,237.584,238.2257,237.584,238.1862,1788.0
2025-02-12 11:45:00,241.19,241.19,240.87,240.96,1152.0,238.1171,238.1171,237.8012,237.89,1152.0
2025-02-12 11:50:00,241.0,241.29,240.93,241.2,1200.0,237.9295,238.2158,237.8604,238.127,1200.0
2025-02-12 11:55:00,241.35,241.74,241.33,241.74,2094.0,238.2751,238.6601,238.2553,238.6601,2094.0
2025-02-12 12:00:00,241.72,242.4,241.72,242.37,3560.0,238.6404,239.3117,238.6404,239.2821,3560.0
2025-02-12 12:05:00,242.6,242.6,241.83,241.83,3246.0,239.5092,239.5092,238.749,238.749,3246.0
2025-02-12 12:10:00,241.67,241.67,241.45,241.53,622.0,238.591,238.591,238.3738,238.4528,622.0
2025-02-12 12:15:00,241.77,242.2,241.77,241.81,1055.0,238.6897,239.1143,238.6897,238.7292,1055.0
2025-02-12 12:20:00,241.89,242.17,241.77,241.81,2455.0,238.8082,239.0846,238.6897,238.7292,2455.0
2025-02-12 12:25:00,241.76,241.78,241.32,241.57,3596.0,238.6799,238.6996,238.2455,238.4923,3596.0
2025-02-12 12:30:00,241.77,242.26,241.77,242.26,1135.0,238.6897,239.1735,238.6897,239.1735,1135.0
2025-02-12 12:35:00,242.2,242.45,241.92,241.99,1621.0,239.1143,239.3611,238.8378,238.9069,1621.0
2025-02-12 12:40:00,242.05,242.28,241.99,242.06,1002.0,238.9662,239.1932,238.9069,238.976,1002.0
2025-02-12 12:45:00,242.17,242.33,242.17,242.18,1800.0,239.0846,239.2426,239.0846,239.0945,1800.0
2025-02-12 12:50:00,242.23,242.45,241.5,241.52,2464.0,239.1439,239.3611,238.4232,238.4429,2464.0
2025-02-12 12:55:00,241.65,242.19,241.59,241.69,4172.0,238.5713,239.1044,238.512,238.6107,4172.0
2025-02-12 13:00:00,241.7,241.94,241.7,241.94,400.0,238.6206,238.8576,238.6206,238.8576,400.0
2025-02-12 13:05:00,241.93,242.17,241.5,241.71,2840.0,238.8477,239.0846,238.4232,238.6305,2840.0
2025-02-12 13:10:00,241.62,241.65,241.47,241.58,1200.0,238.5416,238.5713,238.3936,238.5022,1200.0
2025-02-12 13:15:00,241.69,241.85,241.48,241.85,1650.0,238.6107,238.7687,238.4034,238.7687,1650.0
2025-02-12 13:20:00,241.79,241.98,241.63,241.89,2235.0,238.7095,238.8971,238.5515,238.8082,2235.0
2025-02-12 13:25:00,241.67,241.75,241.34,241.57,2930.0,238.591,238.67,238.2652,238.4923,2930.0
2025-02-12 13:30:00,241.57,241.86,241.57,241.76,6384.0,238.4923,238.7786,238.4923,238.6799,6384.0
2025-02-12 13:35:00,241.74,241.74,241.73,241.74,900.0,238.6601,238.6601,238.6502,238.6601,900.0
2025-02-12 13:40:00,241.66,241.76,241.24,241.24,2550.0,238.5811,238.6799,238.1665,238.1665,2550.0
2025-02-12 13:45:00,241.34,241.65,241.17,241.65,3092.0,238.2652,238.5713,238.0974,238.5713,3092.0
2025-02-12 13:50:00,241.66,242.06,241.55,241.84,4611.0,238.5811,238.976,238.4725,238.7588,4611.0
2025-02-12 13:55:00,241.79,241.82,241.53,241.82,2001.0,238.7095,238.7391,238.4528,238.7391,2001.0
2025-02-12 14:00:00,241.59,242.06,241.59,241.94,2840.0,238.512,238.976,238.512,238.8576,2840.0
2025-02-12 14:05:00,241.92,242.62,241.92,242.55,3725.0,238.8378,239.5289,238.8378,239.4598,3725.0
2025-02-12 14:10:00,242.31,242.32,241.88,241.92,2751.0,239.2229,239.2327,238.7983,238.8378,2751.0
2025-02-12 14:15:00,241.9,242.28,241.89,241.97,1368.0,238.8181,239.1932,238.8082,238.8872,1368.0
2025-02-12 14:20:00,242.13,242.13,241.74,241.92,4490.0,239.0451,239.0451,238.6601,238.8378,4490.0
2025-02-12 14:25:00,241.85,241.92,241.56,241.78,2623.0,238.7687,238.8378,238.4824,238.6996,2623.0
2025-02-12 14:30:00,241.75,242.13,241.72,241.94,1700.0,238.67,239.0451,238.6404,238.8576,1700.0
2025-02-12 14:35:00,242.13,242.25,242.1,242.13,1409.0,239.0451,239.1636,239.0155,239.0451,1409.0
2025-02-12 14:40:00,242.26,242.75,242.2,242.57,4384.0,239.1735,239.6572,239.1143,239.4795,4384.0
2025-02-12 14:45:00,242.81,242.88,241.8,242.09,18998.0,239.7165,239.7856,238.7193,239.0057,18998.0
2025-02-12 14:50:00,242.04,242.22,241.83,242.09,4385.0,238.9563,239.134,238.749,239.0057,4385.0
2025-02-12 14:55:00,241.91,242.06,240.7,240.7,16936.0,238.8279,238.976,237.6334,237.6334,16936.0
2025-02-12 15:00:00,240.93,240.93,240.45,240.67,12871.0,237.8604,237.8604,237.3865,237.6037,12871.0
2025-02-12 15:05:00,240.79,241.42,240.79,241.36,5062.0,237.7222,238.3442,237.7222,238.285,5062.0
2025-02-12 15:10:00,241.38,241.84,241.37,241.55,5710.0,238.3047,238.7588,238.2948,238.4725,5710.0
2025-02-12 15:15:00,241.59,242.1,241.59,242.1,4827.0,238.512,239.0155,238.512,239.0155,4827.0
2025-02-12 15:20:00,242.0,242.42,241.59,241.65,19474.0,238.9168,239.3314,238.512,238.5713,19474.0
2025-02-12 15:25:00,241.85,241.85,241.13,241.3,4287.0,238.7687,238.7687,238.0579,238.2257,4287.0
2025-02-12 15:30:00,241.23,241.43,241.04,241.19,5922.0,238.1566,238.3541,237.969,238.1171,5922.0
2025-02-12 15:35:00,241.19,241.5,241.17,241.31,4093.0,238.1171,238.4232,238.0974,238.2356,4093.0
2025-02-12 15:40:00,241.24,241.35,240.94,241.11,10026.0,238.1665,238.2751,237.8703,238.0381,10026.0
2025-02-12 15:45:00,241.11,241.11,239.72,239.74,40731.0,238.0381,238.0381,236.6658,236.6856,40731.0
2025-02-12 15:50:00,239.75,240.5,239.57,240.41,30387.0,236.6955,237.4359,236.5178,237.3471,30387.0
2025-02-12 15:55:00,240.39,241.51,240.2,241.01,120497.0,237.3273,238.433,237.1397,237.9394,120497.0
2025-02-13 09:30:00,242.69,243.45,240.98,241.63,11129.0,239.598,240.3483,237.9098,238.5515,11129.0
2025-02-13 09:35:00,242.33,242.48,241.56,241.85,5383.0,239.2426,239.3907,238.4824,238.7687,5383.0
2025-02-13 09:40:00,242.08,242.08,241.88,241.88,1129.0,238.9958,238.9958,238.7983,238.7983,1129.0
2025-02-13 09:45:00,242.08,242.18,241.82,241.82,1504.0,238.9958,239.0945,238.7391,238.7391,1504.0
2025-02-13 09:50:00,241.5,242.35,241.45,242.24,3165.0,238.4232,239.2623,238.3738,239.1537,3165.0
2025-02-13 09:55:00,242.14,242.14,241.1,241.34,3111.0,239.055,239.055,238.0283,238.2652,3111.0
2025-02-13 10:00:00,241.34,241.87,241.33,241.74,3820.0,238.2652,238.7885,238.2553,238.6601,3820.0
2025-02-13 10:05:00,241.83,242.68,241.83,242.63,11676.0,238.749,239.5881,238.749,239.5388,11676.0
2025-02-13 10:10:00,242.51,243.95,242.41,243.7,4748.0,239.4203,240.842,239.3216,240.5951,4748.0
2025-02-13 10:15:00,243.7,245.47,243.69,245.33,5510.0,240.5951,242.3426,240.5853,242.2044,5510.0
2025-02-13 10:20:00,245.46,245.63,244.63,244.63,5232.0,242.3327,242.5006,241.5133,241.5133,5232.0
2025-02-13 10:25:00,244.5,244.5,243.53,243.78,4239.0,241.3849,241.3849,240.4273,240.6741,4239.0
2025-02-13 10:30:00,243.74,243.78,243.06,243.32,5099.0,240.6346,240.6741,239.9633,240.22,5099.0
2025-02-13 10:35:00,242.93,243.19,242.72,242.82,2746.0,239.835,240.0916,239.6276,239.7264,2746.0
2025-02-13 10:40:00,242.86,242.93,242.28,242.28,2373.0,239.7658,239.835,239.1932,239.1932,2373.0
2025-02-13 10:45:00,242.37,242.59,242.01,242.12,1712.0,239.2821,239.4993,238.9267,239.0353,1712.0
2025-02-13 10:50:00,242.14,242.2,241.63,241.63,1626.0,239.055,239.1143,238.5515,238.5515,1626.0
2025-02-13 10:55:00,241.77,241.77,241.19,241.59,2700.0,238.6897,238.6897,238.1171,238.512,2700.0
2025-02-13 11:00:00,241.54,241.54,240.84,240.97,4520.0,238.4627,238.4627,237.7716,237.8999,4520.0
2025-02-13 11:05:00,240.79,241.09,240.79,240.91,2858.0,237.7222,238.0184,237.7222,237.8407,2858.0
2025-02-13 11:10:00,241.34,241.68,241.08,241.63,4403.0,238.2652,238.6009,238.0085,238.5515,4403.0
2025-02-13 11:15:00,241.63,242.37,241.51,242.37,2742.0,238.5515,239.2821,238.433,239.2821,2742.0
2025-02-13 11:20:00,242.14,242.6,241.95,241.95,3812.0,239.055,239.5092,238.8674,238.8674,3812.0
2025-02-13 11:25:00,241.9,241.9,240.99,241.02,2047.0,238.8181,238.8181,237.9197,237.9493,2047.0
2025-02-13 11:30:00,241.02,241.79,241.02,241.79,2307.0,237.9493,238.7095,237.9493,238.7095,2307.0
2025-02-13 11:35:00,241.82,241.85,241.61,241.83,1709.0,238.7391,238.7687,238.5318,238.749,1709.0
2025-02-13 11:40:00,241.96,241.96,241.41,241.85,2402.0,238.8773,238.8773,238.3343,238.7687,2402.0
2025-02-13 11:45:00,241.85,241.95,241.11,241.37,3267.0,238.7687,238.8674,238.0381,238.2948,3267.0
2025-02-13 11:50:00,241.53,241.56,241.37,241.4,1000.0,238.4528,238.4824,238.2948,238.3244,1000.0
2025-02-13 11:55:00,241.43,241.89,241.26,241.71,3855.0,238.3541,238.8082,238.1862,238.6305,3855.0
2025-02-13 12:00:00,241.71,242.11,241.67,242.11,1758.0,238.6305,239.0254,238.591,239.0254,1758.0
2025-02-13 12:05:00,242.17,243.31,242.16,243.31,3046.0,239.0846,240.2101,239.0748,240.2101,3046.0
2025-02-13 12:10:00,243.32,243.79,243.18,243.77,3159.0,240.22,240.684,240.0818,240.6642,3159.0
2025-02-13 12:15:00,243.76,243.92,243.35,243.54,4118.0,240.6544,240.8123,240.2496,240.4372,4118.0
2025-02-13 12:20:00,243.73,244.04,243.2,243.2,2811.0,240.6248,240.9308,240.1015,240.1015,2811.0
2025-02-13 12:25:00,243.08,243.08,242.8,243.03,1362.0,239.983,239.983,239.7066,239.9337,1362.0
2025-02-13 12:30:00,242.79,242.99,242.62,242.87,2164.0,239.6967,239.8942,239.5289,239.7757,2164.0
2025-02-13 12:35:00,242.9,243.26,242.55,242.55,3472.0,239.8053,240.1607,239.4598,239.4598,3472.0
2025-02-13 12:40:00,242.23,242.35,242.12,242.19,2649.0,239.1439,239.2623,239.0353,239.1044,2649.0
2025-02-13 12:45:00,242.19,242.72,242.19,242.71,4480.0,239.1044,239.6276,239.1044,239.6178,4480.0
2025-02-13 12:50:00,242.48,242.54,242.2,242.26,5745.0,239.3907,239.4499,239.1143,239.1735,5745.0
2025-02-13 12:55:00,242.26,242.45,242.12,242.28,1570.0,239.1735,239.3611,239.0353,239.1932,1570.0
2025-02-13 13:00:00,242.1,242.15,241.89,241.96,2100.0,239.0155,239.0649,238.8082,238.8773,2100.0
2025-02-13 13:05:00,241.98,242.0,241.85,241.89,1742.0,238.8971,238.9168,238.7687,238.8082,1742.0
2025-02-13 13:10:00,242.14,242.28,241.98,242.28,1331.0,239.055,239.1932,238.8971,239.1932,1331.0
2025-02-13 13:15:00,242.14,242.22,241.71,241.73,2252.0,239.055,239.134,238.6305,238.6502,2252.0
2025-02-13 13:20:00,241.84,242.12,241.76,241.92,1126.0,238.7588,239.0353,238.6799,238.8378,1126.0
2025-02-13 13:25:00,241.91,241.93,241.7,241.7,800.0,238.8279,238.8477,238.6206,238.6206,800.0
2025-02-13 13:30:00,241.78,241.93,241.48,241.53,1268.0,238.6996,238.8477,238.4034,238.4528,1268.0
2025-02-13 13:35:00,241.79,241.83,241.51,241.81,4768.0,238.7095,238.749,238.433,238.7292,4768.0
2025-02-13 13:40:00,241.81,241.81,241.25,241.36,2152.0,238.7292,238.7292,238.1764,238.285,2152.0
2025-02-13 13:45:00,241.19,241.85,241.19,241.85,1790.0,238.1171,238.7687,238.1171,238.7687,1790.0
2025-02-13 13:50:00,241.84,241.9,241.63,241.9,2212.0,238.7588,238.8181,238.5515,238.8181,2212.0
2025-02-13 13:55:00,241.92,242.7,241.92,242.7,2333.0,238.8378,239.6079,238.8378,239.6079,2333.0
2025-02-13 14:00:00,242.67,242.84,242.22,242.34,2603.0,239.5783,239.7461,239.134,239.2525,2603.0
2025-02-13 14:05:00,242.5,243.16,242.44,243.16,2006.0,239.4104,240.062,239.3512,240.062,2006.0
2025-02-13 14:10:00,243.24,243.43,243.02,243.42,1141.0,240.141,240.3286,239.9238,240.3187,1141.0
2025-02-13 14:15:00,243.38,243.59,243.2,243.49,1325.0,240.2792,240.4865,240.1015,240.3878,1325.0
2025-02-13 14:20:00,243.67,243.84,243.49,243.51,1159.0,240.5655,240.7334,240.3878,240.4076,1159.0
2025-02-13 14:25:00,243.37,243.58,243.23,243.23,1200.0,240.2693,240.4767,240.1311,240.1311,1200.0
2025-02-13 14:30:00,243.14,243.26,243.1,243.26,1449.0,240.0423,240.1607,240.0028,240.1607,1449.0
2025-02-13 14:35:00,243.15,243.57,243.1,243.47,4752.0,240.0521,240.4668,240.0028,240.3681,4752.0
2025-02-13 14:40:00,243.42,243.48,242.72,242.72,1902.0,240.3187,240.3779,239.6276,239.6276,1902.0
2025-02-13 14:45:00,242.74,243.27,242.74,243.13,3047.0,239.6474,240.1706,239.6474,240.0324,3047.0
2025-02-13 14:50:00,243.35,243.71,243.21,243.71,2104.0,240.2496,240.605,240.1114,240.605,2104.0
2025-02-13 14:55:00,243.71,243.72,243.11,243.15,3839.0,240.605,240.6149,240.0127,240.0521,3839.0
2025-02-13 15:00:00,243.15,243.17,242.97,242.97,2990.0,240.0521,240.0719,239.8744,239.8744,2990.0
2025-02-13 15:05:00,243.11,243.11,242.65,242.99,8221.0,240.0127,240.0127,239.5585,239.8942,8221.0
2025-02-13 15:10:00,242.99,243.12,242.75,242.75,2207.0,239.8942,240.0225,239.6572,239.6572,2207.0
2025-02-13 15:15:00,242.86,243.06,242.85,243.06,2335.0,239.7658,239.9633,239.756,239.9633,2335.0
2025-02-13 15:20:00,243.02,243.03,242.86,242.86,3646.0,239.9238,239.9337,239.7658,239.7658,3646.0
2025-02-13 15:25:00,242.81,242.95,242.63,242.92,5230.0,239.7165,239.8547,239.5388,239.8251,5230.0
2025-02-13 15:30:00,242.93,243.12,242.89,243.09,4299.0,239.835,240.0225,239.7955,239.9929,4299.0
2025-02-13 15:35:00,243.11,243.11,242.57,242.57,4290.0,240.0127,240.0127,239.4795,239.4795,4290.0
2025-02-13 15:40:00,242.7,242.7,242.42,242.59,4403.0,239.6079,239.6079,239.3314,239.4993,4403.0
2025-02-13 15:45:00,242.6,242.72,242.2,242.72,11237.0,239.5092,239.6276,239.1143,239.6276,11237.0
2025-02-13 15:50:00,243.21,243.26,242.03,242.23,17137.0,240.1114,240.1607,238.9464,239.1439,17137.0
2025-02-13 15:55:00,242.23,242.83,241.91,242.59,57720.0,239.1439,239.7362,238.8279,239.4993,57720.0
2025-02-14 09:30:00,244.25,244.25,240.0,240.0,19525.0,241.1381,241.1381,236.9423,236.9423,19525.0
2025-02-14 09:35:00,239.0,240.79,238.89,239.52,5484.0,235.955,237.7222,235.8464,236.4684,5484.0
2025-02-14 09:40:00,239.8,239.82,235.62,235.62,38100.0,236.7448,236.7646,232.6181,232.6181,38100.0
2025-02-14 09:45:00,235.96,238.45,235.46,237.23,16974.0,232.9538,235.412,232.4601,234.2076,16974.0
2025-02-14 09:50:00,237.24,237.95,236.45,237.43,5180.0,234.2174,234.9184,233.4375,234.405,5180.0
2025-02-14 09:55:00,237.0,238.69,236.26,238.34,14560.0,233.9805,235.649,233.2499,235.3034,14560.0
2025-02-14 10:00:00,238.31,238.37,237.34,237.34,3725.0,235.2738,235.333,234.3162,234.3162,3725.0
2025-02-14 10:05:00,238.45,240.04,238.45,239.53,10596.0,235.412,236.9818,235.412,236.4783,10596.0
2025-02-14 10:10:00,239.4,240.07,239.2,239.7,5601.0,236.3499,237.0114,236.1525,236.6461,5601.0
2025-02-14 10:15:00,239.32,239.48,239.12,239.37,5685.0,236.2709,236.4289,236.0735,236.3203,5685.0
2025-02-14 10:20:00,239.38,239.83,238.58,239.16,7847.0,236.3302,236.7744,235.5404,236.113,7847.0
2025-02-14 10:25:00,239.0,239.14,238.58,238.58,3800.0,235.955,236.0932,235.5404,235.5404,3800.0
2025-02-14 10:30:00,238.58,238.65,238.23,238.57,4042.0,235.5404,235.6095,235.1948,235.5305,4042.0
2025-02-14 10:35:00,239.0,239.04,237.73,237.73,6297.0,235.955,235.9945,234.7012,234.7012,6297.0
2025-02-14 10:40:00,237.54,238.4,237.18,238.05,10573.0,234.5136,235.3627,234.1582,235.0171,10573.0
2025-02-14 10:45:00,238.0,238.26,237.69,237.87,3484.0,234.9678,235.2244,234.6617,234.8394,3484.0
2025-02-14 10:50:00,238.24,238.24,237.71,237.92,2914.0,235.2047,235.2047,234.6815,234.8888,2914.0
2025-02-14 10:55:00,237.94,238.2,237.55,237.74,2812.0,234.9085,235.1652,234.5235,234.7111,2812.0
2025-02-14 11:00:00,237.78,238.05,237.77,237.98,2572.0,234.7506,235.0171,234.7407,234.948,2572.0
2025-02-14 11:05:00,237.85,237.88,237.4,237.59,3913.0,234.8197,234.8493,234.3754,234.563,3913.0
2025-02-14 11:10:00,237.72,237.73,237.44,237.5,1750.0,234.6913,234.7012,234.4149,234.4741,1750.0
2025-02-14 11:15:00,237.5,237.65,237.23,237.46,3823.0,234.4741,234.6222,234.2076,234.4346,3823.0
2025-02-14 11:20:00,237.39,237.48,237.25,237.25,1518.0,234.3655,234.4544,234.2273,234.2273,1518.0
2025-02-14 11:25:00,237.45,237.67,237.45,237.49,3107.0,234.4248,234.642,234.4248,234.4643,3107.0
2025-02-14 11:30:00,237.29,237.43,237.12,237.39,1653.0,234.2668,234.405,234.099,234.3655,1653.0
2025-02-14 11:35:00,237.53,237.77,237.52,237.77,2231.0,234.5037,234.7407,234.4939,234.7407,2231.0
2025-02-14 11:40:00,237.81,238.06,237.77,237.97,5064.0,234.7802,235.027,234.7407,234.9381,5064.0
2025-02-14 11:45:00,237.95,238.22,237.6,237.9,11206.0,234.9184,235.185,234.5729,234.869,11206.0
2025-02-14 11:50:00,237.9,239.0,237.89,238.77,5755.0,234.869,235.955,234.8592,235.728,5755.0
2025-02-14 11:55:00,238.74,239.44,238.2,239.21,5573.0,235.6983,236.3894,235.1652,236.1623,5573.0
2025-02-14 12:00:00,239.06,239.12,238.7,239.0,1320.0,236.0143,236.0735,235.6588,235.955,1320.0
2025-02-14 12:05:00,238.91,239.35,238.5,238.5,1601.0,235.8662,236.3006,235.4614,235.4614,1601.0
2025-02-14 12:10:00,238.52,238.81,238.47,238.81,1300.0,235.4811,235.7674,235.4318,235.7674,1300.0
2025-02-14 12:15:00,238.77,238.89,238.47,238.51,1603.0,235.728,235.8464,235.4318,235.4713,1603.0
2025-02-14 12:20:00,238.54,238.93,238.53,238.93,2151.0,235.5009,235.8859,235.491,235.8859,2151.0
2025-02-14 12:25:00,238.88,239.29,238.81,239.29,900.0,235.8366,236.2413,235.7674,236.2413,900.0
2025-02-14 12:30:00,239.14,239.18,238.86,239.18,1385.0,236.0932,236.1327,235.8168,236.1327,1385.0
2025-02-14 12:35:00,239.18,239.18,238.9,238.9,1705.0,236.1327,236.1327,235.8563,235.8563,1705.0
2025-02-14 12:40:00,239.1,239.17,238.81,239.02,1083.0,236.0537,236.1229,235.7674,235.9748,1083.0
2025-02-14 12:45:00,239.22,239.56,239.22,239.47,2089.0,236.1722,236.5079,236.1722,236.419,2089.0
2025-02-14 12:50:00,239.73,239.8,239.58,239.58,900.0,236.6757,236.7448,236.5276,236.5276,900.0
2025-02-14 12:55:00,239.63,239.89,239.54,239.54,3156.0,236.577,236.8337,236.4881,236.4881,3156.0
2025-02-14 13:00:00,239.77,239.77,239.45,239.45,1350.0,236.7152,236.7152,236.3993,236.3993,1350.0
2025-02-14 13:05:00,239.45,239.76,239.44,239.75,1338.0,236.3993,236.7053,236.3894,236.6955,1338.0
2025-02-14 13:10:00,239.7,239.74,239.2,239.2,2052.0,236.6461,236.6856,236.1525,236.1525,2052.0
2025-02-14 13:15:00,239.07,239.07,238.54,238.93,4203.0,236.0241,236.0241,235.5009,235.8859,4203.0
2025-02-14 13:20:00,239.03,239.34,239.03,239.13,1400.0,235.9846,236.2907,235.9846,236.0834,1400.0
2025-02-14 13:25:00,239.31,239.52,239.2,239.52,1477.0,236.2611,236.4684,236.1525,236.4684,1477.0
2025-02-14 13:30:00,239.5,239.5,239.37,239.5,860.0,236.4487,236.4487,236.3203,236.4487,860.0
2025-02-14 13:35:00,239.5,239.8,239.5,239.67,2941.0,236.4487,236.7448,236.4487,236.6165,2941.0
2025-02-14 13:40:00,239.69,239.69,239.32,239.39,3288.0,236.6362,236.6362,236.2709,236.3401,3288.0
2025-02-14 13:45:00,239.39,239.47,239.21,239.21,10767.0,236.3401,236.419,236.1623,236.1623,10767.0
2025-02-14 13:50:00,239.23,239.23,239.19,239.21,1000.0,236.1821,236.1821,236.1426,236.1623,1000.0
2025-02-14 13:55:00,239.41,239.41,238.98,239.27,5793.0,236.3598,236.3598,235.9353,236.2216,5793.0
2025-02-14 14:00:00,239.26,239.31,238.73,238.74,4081.0,236.2117,236.2611,235.6885,235.6983,4081.0
2025-02-14 14:05:00,238.49,238.49,238.04,238.04,2144.0,235.4515,235.4515,235.0073,235.0073,2144.0
2025-02-14 14:10:00,237.91,238.01,237.72,238.0,3726.0,234.8789,234.9776,234.6913,234.9678,3726.0
2025-02-14 14:15:00,237.81,238.41,237.81,238.2,3800.0,234.7802,235.3725,234.7802,235.1652,3800.0
2025-02-14 14:20:00,238.21,238.64,238.21,238.5,1818.0,235.1751,235.5996,235.1751,235.4614,1818.0
2025-02-14 14:25:00,238.5,238.71,238.38,238.7,2887.0,235.4614,235.6687,235.3429,235.6588,2887.0
2025-02-14 14:30:00,238.7,239.0,238.61,238.84,7307.0,235.6588,235.955,235.57,235.7971,7307.0
2025-02-14 14:35:00,238.77,239.25,238.75,238.97,14304.0,235.728,236.2018,235.7082,235.9254,14304.0
2025-02-14 14:40:00,238.98,239.9,238.78,239.61,9320.0,235.9353,236.8436,235.7378,236.5572,9320.0
2025-02-14 14:45:00,239.6,239.6,239.22,239.36,1400.0,236.5474,236.5474,236.1722,236.3104,1400.0
2025-02-14 14:50:00,239.5,239.74,239.31,239.74,1520.0,236.4487,236.6856,236.2611,236.6856,1520.0
2025-02-14 14:55:00,239.74,239.84,239.73,239.83,2293.0,236.6856,236.7843,236.6757,236.7744,2293.0
2025-02-14 15:00:00,239.69,239.69,239.25,239.26,5148.0,236.6362,236.6362,236.2018,236.2117,5148.0
2025-02-14 15:05:00,239.26,239.57,239.26,239.5,1156.0,236.2117,236.5178,236.2117,236.4487,1156.0
2025-02-14 15:10:00,239.5,239.5,239.41,239.41,900.0,236.4487,236.4487,236.3598,236.3598,900.0
2025-02-14 15:15:00,239.56,239.56,239.27,239.27,3007.0,236.5079,236.5079,236.2216,236.2216,3007.0
2025-02-14 15:20:00,239.21,239.21,238.61,238.84,5528.0,236.1623,236.1623,235.57,235.7971,5528.0
2025-02-14 15:25:00,238.94,239.14,238.75,239.02,6721.0,235.8958,236.0932,235.7082,235.9748,6721.0
2025-02-14 15:30:00,239.02,239.15,238.96,239.06,4997.0,235.9748,236.1031,235.9155,236.0143,4997.0
2025-02-14 15:35:00,239.07,239.24,239.05,239.24,2657.0,236.0241,236.192,236.0044,236.192,2657.0
2025-02-14 15:40:00,239.1,239.25,237.97,238.03,6096.0,236.0537,236.2018,234.9381,234.9974,6096.0
2025-02-14 15:45:00,238.06,238.13,237.48,237.48,7010.0,235.027,235.0961,234.4544,234.4544,7010.0
2025-02-14 15:50:00,237.64,237.96,237.56,237.63,13168.0,234.6123,234.9283,234.5334,234.6025,13168.0
2025-02-14 15:55:00,237.71,238.45,237.54,238.28,50185.0,234.6815,235.412,234.5136,235.2442,50185.0
2025-02-18 09:30:00,240.38,240.38,236.51,236.91,12239.0,237.3174,237.3174,233.4967,233.8916,12239.0
2025-02-18 09:35:00,236.91,236.91,235.1,235.59,3310.0,233.8916,233.8916,232.1047,232.5885,3310.0
2025-02-18 09:40:00,235.59,236.45,234.7,234.94,7161.0,232.5885,233.4375,231.7098,231.9467,7161.0
2025-02-18 09:45:00,235.21,236.56,235.17,236.46,4467.0,232.2133,233.5461,232.1738,233.4474,4467.0
2025-02-18 09:50:00,236.07,236.07,235.33,235.33,3425.0,233.0624,233.0624,232.3318,232.3318,3425.0
2025-02-18 09:55:00,235.33,235.87,234.94,234.94,7577.0,232.3318,232.8649,231.9467,231.9467,7577.0
2025-02-18 10:00:00,234.9,235.17,234.62,234.64,1413.0,231.9073,232.1738,231.6308,231.6506,1413.0
2025-02-18 10:05:00,234.17,234.61,233.67,233.73,8561.0,231.1866,231.621,230.6929,230.7522,8561.0
2025-02-18 10:10:00,234.03,234.03,233.45,233.72,2300.0,231.0483,231.0483,230.4757,230.7423,2300.0
2025-02-18 10:15:00,233.48,233.94,232.57,232.57,10352.0,230.5053,230.9595,229.6069,229.6069,10352.0
2025-02-18 10:20:00,233.02,233.55,232.93,233.0,5581.0,230.0512,230.5745,229.9624,230.0315,5581.0
2025-02-18 10:25:00,233.02,233.02,232.63,232.93,3020.0,230.0512,230.0512,229.6662,229.9624,3020.0
2025-02-18 10:30:00,232.94,232.94,231.41,231.53,16014.0,229.9722,229.9722,228.4617,228.5802,16014.0
2025-02-18 10:35:00,231.61,231.88,230.81,230.81,5951.0,228.6592,228.9257,227.8694,227.8694,5951.0
2025-02-18 10:40:00,231.0,231.24,230.65,230.83,9617.0,228.0569,228.2939,227.7114,227.8891,9617.0
2025-02-18 10:45:00,230.86,232.31,230.2,231.69,12994.0,227.9187,229.3503,227.2671,228.7382,12994.0
2025-02-18 10:50:00,231.3,231.3,230.58,230.58,4736.0,228.3531,228.3531,227.6423,227.6423,4736.0
2025-02-18 10:55:00,230.75,231.97,230.75,231.52,18219.0,227.8101,229.0146,227.8101,228.5703,18219.0
2025-02-18 11:00:00,231.52,231.99,230.28,230.28,5042.0,228.5703,229.0343,227.3461,227.3461,5042.0
2025-02-18 11:05:00,230.51,231.21,230.11,231.0,7414.0,227.5732,228.2643,227.1783,228.0569,7414.0
2025-02-18 11:10:00,231.26,232.27,230.82,231.74,9733.0,228.3136,229.3108,227.8792,228.7875,9733.0
2025-02-18 11:15:00,231.98,232.01,231.51,231.65,2033.0,229.0245,229.0541,228.5604,228.6987,2033.0
2025-02-18 11:20:00,231.4,231.41,230.89,231.28,3197.0,228.4518,228.4617,227.9483,228.3334,3197.0
2025-02-18 11:25:00,230.91,230.93,230.25,230.82,7463.0,227.9681,227.9878,227.3165,227.8792,7463.0
2025-02-18 11:30:00,230.56,230.96,230.48,230.91,4000.0,227.6226,228.0175,227.5436,227.9681,4000.0
2025-02-18 11:35:00,230.84,230.91,230.59,230.59,2746.0,227.899,227.9681,227.6522,227.6522,2746.0
2025-02-18 11:40:00,230.73,231.8,230.52,231.8,4170.0,227.7904,228.8468,227.5831,228.8468,4170.0
2025-02-18 11:45:00,231.66,232.0,231.54,231.99,7502.0,228.7085,229.0442,228.5901,229.0343,7502.0
2025-02-18 11:50:00,232.0,232.42,231.85,231.98,1831.0,229.0442,229.4589,228.8961,229.0245,1831.0
2025-02-18 11:55:00,231.82,231.94,231.21,231.39,2810.0,228.8665,228.985,228.2643,228.442,2810.0
2025-02-18 12:00:00,231.38,231.42,231.12,231.3,2771.0,228.4321,228.4716,228.1754,228.3531,2771.0
2025-02-18 12:05:00,231.3,231.61,231.07,231.07,3688.0,228.3531,228.6592,228.1261,228.1261,3688.0
2025-02-18 12:10:00,231.09,231.45,231.05,231.31,3163.0,228.1458,228.5012,228.1063,228.363,3163.0
2025-02-18 12:15:00,231.5,232.0,231.31,232.0,5438.0,228.5506,229.0442,228.363,229.0442,5438.0
2025-02-18 12:20:00,231.94,231.96,231.62,231.85,2128.0,228.985,229.0047,228.669,228.8961,2128.0
2025-02-18 12:25:00,231.85,232.4,231.59,232.23,2139.0,228.8961,229.4391,228.6394,229.2713,2139.0
2025-02-18 12:30:00,232.2,232.41,232.09,232.26,2900.0,229.2417,229.449,229.1331,229.3009,2900.0
2025-02-18 12:35:00,232.4,232.4,231.96,232.17,1918.0,229.4391,229.4391,229.0047,229.212,1918.0
2025-02-18 12:40:00,232.1,232.11,232.08,232.11,300.0,229.1429,229.1528,229.1232,229.1528,300.0
2025-02-18 12:45:00,232.12,232.17,232.01,232.17,1690.0,229.1627,229.212,229.0541,229.212,1690.0
2025-02-18 12:50:00,232.17,232.31,231.94,232.08,3600.0,229.212,229.3503,228.985,229.1232,3600.0
2025-02-18 12:55:00,232.13,233.09,232.13,233.01,11263.0,229.1725,230.1203,229.1725,230.0413,11263.0
2025-02-18 13:00:00,232.75,232.94,232.36,232.62,1423.0,229.7846,229.9722,229.3996,229.6563,1423.0
2025-02-18 13:05:00,232.39,232.64,232.38,232.64,2001.0,229.4292,229.6761,229.4194,229.6761,2001.0
2025-02-18 13:10:00,232.38,232.7,232.26,232.47,8482.0,229.4194,229.7353,229.3009,229.5082,8482.0
2025-02-18 13:15:00,232.48,232.48,232.12,232.12,1611.0,229.5181,229.5181,229.1627,229.1627,1611.0
2025-02-18 13:20:00,232.35,232.6,232.14,232.33,3426.0,229.3897,229.6366,229.1824,229.37,3426.0
2025-02-18 13:25:00,232.33,232.33,231.88,231.88,3191.0,229.37,229.37,228.9257,228.9257,3191.0
2025-02-18 13:30:00,232.25,232.25,231.71,231.82,4643.0,229.291,229.291,228.7579,228.8665,4643.0
2025-02-18 13:35:00,231.91,231.94,231.79,231.79,3497.0,228.9554,228.985,228.8369,228.8369,3497.0
2025-02-18 13:40:00,231.9,231.9,231.67,231.67,2160.0,228.9455,228.9455,228.7184,228.7184,2160.0
2025-02-18 13:45:00,231.83,231.97,231.7,231.92,2700.0,228.8764,229.0146,228.748,228.9652,2700.0
2025-02-18 13:50:00,232.03,232.79,232.03,232.58,7676.0,229.0738,229.8241,229.0738,229.6168,7676.0
2025-02-18 13:55:00,232.58,233.04,232.48,232.94,2214.0,229.6168,230.071,229.5181,229.9722,2214.0
2025-02-18 14:00:00,232.94,233.61,232.94,233.61,4452.0,229.9722,230.6337,229.9722,230.6337,4452.0
2025-02-18 14:05:00,233.6,233.72,233.17,233.22,4234.0,230.6238,230.7423,230.1993,230.2487,4234.0
2025-02-18 14:10:00,233.22,233.49,233.22,233.36,3034.0,230.2487,230.5152,230.2487,230.3869,3034.0
2025-02-18 14:15:00,233.33,233.57,232.93,232.93,4940.0,230.3573,230.5942,229.9624,229.9624,4940.0
2025-02-18 14:20:00,232.82,232.85,232.63,232.85,2478.0,229.8538,229.8834,229.6662,229.8834,2478.0
2025-02-18 14:25:00,232.71,232.84,232.12,232.67,2435.0,229.7452,229.8735,229.1627,229.7057,2435.0
2025-02-18 14:30:00,232.67,232.78,232.41,232.77,3543.0,229.7057,229.8143,229.449,229.8044,3543.0
2025-02-18 14:35:00,232.66,232.66,232.5,232.51,1340.0,229.6958,229.6958,229.5378,229.5477,1340.0
2025-02-18 14:40:00,232.5,233.18,232.5,233.18,2327.0,229.5378,230.2092,229.5378,230.2092,2327.0
2025-02-18 14:45:00,233.25,233.32,233.06,233.15,1507.0,230.2783,230.3474,230.0907,230.1796,1507.0
2025-02-18 14:50:00,233.15,233.15,232.87,232.91,2825.0,230.1796,230.1796,229.9031,229.9426,2825.0
2025-02-18 14:55:00,233.08,233.19,232.93,233.1,3948.0,230.1104,230.219,229.9624,230.1302,3948.0
2025-02-18 15:00:00,233.07,233.29,233.07,233.29,1900.0,230.1006,230.3178,230.1006,230.3178,1900.0
2025-02-18 15:05:00,233.28,233.28,232.94,232.99,3966.0,230.3079,230.3079,229.9722,230.0216,3966.0
2025-02-18 15:10:00,233.04,233.16,232.68,232.88,3227.0,230.071,230.1894,229.7155,229.913,3227.0
2025-02-18 15:15:00,232.98,232.98,232.74,232.91,1400.0,230.0117,230.0117,229.7748,229.9426,1400.0
2025-02-18 15:20:00,232.91,233.7,232.72,233.46,8563.0,229.9426,230.7225,229.755,230.4856,8563.0
2025-02-18 15:25:00,233.59,233.78,233.28,233.36,5400.0,230.6139,230.8015,230.3079,230.3869,5400.0
2025-02-18 15:30:00,233.35,234.87,233.35,234.79,12898.0,230.377,231.8776,230.377,231.7987,12898.0
2025-02-18 15:35:00,234.74,234.74,234.1,234.19,4510.0,231.7493,231.7493,231.1174,231.2063,4510.0
2025-02-18 15:40:00,233.94,234.25,233.92,234.25,3600.0,230.9595,231.2655,230.9397,231.2655,3600.0
2025-02-18 15:45:00,234.14,234.53,234.14,234.32,11650.0,231.1569,231.542,231.1569,231.3346,11650.0
2025-02-18 15:50:00,234.4,234.94,234.37,234.5,14322.0,231.4136,231.9467,231.384,231.5124,14322.0
2025-02-18 15:55:00,234.74,235.03,234.53,234.59,67936.0,231.7493,232.0356,231.542,231.6012,67936.0
2025-02-19 09:30:00,232.47,233.79,231.91,232.11,9043.0,229.5082,230.8114,228.9554,229.1528,9043.0
2025-02-19 09:35:00,232.05,232.05,230.7,230.75,2892.0,229.0936,229.0936,227.7608,227.8101,2892.0
2025-02-19 09:40:00,230.92,231.55,230.17,230.53,6281.0,227.978,228.5999,227.2375,227.5929,6281.0
2025-02-19 09:45:00,230.44,230.67,229.74,230.09,5816.0,227.5041,227.7311,226.813,227.1585,5816.0
2025-02-19 09:50:00,230.04,230.49,229.51,229.51,7693.0,227.1092,227.5534,226.5859,226.5859,7693.0
2025-02-19 09:55:00,229.67,230.51,229.67,230.1,5229.0,226.7439,227.5732,226.7439,227.1684,5229.0
2025-02-19 10:00:00,230.29,231.67,230.2,231.34,3103.0,227.356,228.7184,227.2671,228.3926,3103.0
2025-02-19 10:05:00,231.34,231.58,230.99,231.41,1793.0,228.3926,228.6296,228.0471,228.4617,1793.0
2025-02-19 10:10:00,231.06,231.51,231.01,231.34,1702.0,228.1162,228.5604,228.0668,228.3926,1702.0
2025-02-19 10:15:00,231.31,232.06,231.28,231.72,4786.0,228.363,229.1034,228.3334,228.7678,4786.0
2025-02-19 10:20:00,231.73,231.73,230.9,231.4,2310.0,228.7776,228.7776,227.9582,228.4518,2310.0
2025-02-19 10:25:00,231.67,232.08,231.67,231.82,2427.0,228.7184,229.1232,228.7184,228.8665,2427.0
2025-02-19 10:30:00,231.91,231.91,231.54,231.54,890.0,228.9554,228.9554,228.5901,228.5901,890.0
2025-02-19 10:35:00,231.68,231.85,231.46,231.46,1231.0,228.7283,228.8961,228.5111,228.5111,1231.0
2025-02-19 10:40:00,231.33,231.61,231.1,231.5,3560.0,228.3827,228.6592,228.1557,228.5506,3560.0
2025-02-19 10:45:00,231.47,231.48,231.25,231.27,1500.0,228.521,228.5308,228.3038,228.3235,1500.0
2025-02-19 10:50:00,231.36,231.73,231.22,231.22,4142.0,228.4124,228.7776,228.2741,228.2741,4142.0
2025-02-19 10:55:00,231.16,231.45,231.04,231.39,3627.0,228.2149,228.5012,228.0964,228.442,3627.0
2025-02-19 11:00:00,231.39,231.39,230.7,230.85,1940.0,228.442,228.442,227.7608,227.9089,1940.0
2025-02-19 11:05:00,230.85,231.02,230.85,230.98,1602.0,227.9089,228.0767,227.9089,228.0372,1602.0
2025-02-19 11:10:00,230.83,231.04,230.69,230.87,2941.0,227.8891,228.0964,227.7509,227.9286,2941.0
2025-02-19 11:15:00,230.73,230.73,230.73,230.73,400.0,227.7904,227.7904,227.7904,227.7904,400.0
2025-02-19 11:20:00,230.83,231.02,230.16,230.16,4522.0,227.8891,228.0767,227.2276,227.2276,4522.0
2025-02-19 11:25:00,230.55,231.02,230.55,230.82,3148.0,227.6127,228.0767,227.6127,227.8792,3148.0
2025-02-19 11:30:00,230.67,230.67,230.35,230.56,900.0,227.7311,227.7311,227.4152,227.6226,900.0
2025-02-19 11:35:00,230.57,230.7,230.31,230.4,1700.0,227.6324,227.7608,227.3757,227.4646,1700.0
2025-02-19 11:40:00,230.56,230.73,230.43,230.46,3944.0,227.6226,227.7904,227.4942,227.5238,3944.0
2025-02-19 11:45:00,230.79,230.79,230.62,230.63,600.0,227.8496,227.8496,227.6818,227.6917,600.0
2025-02-19 11:50:00,230.76,231.17,230.71,231.02,4609.0,227.82,228.2248,227.7706,228.0767,4609.0
2025-02-19 11:55:00,231.0,231.07,230.86,231.0,2200.0,228.0569,228.1261,227.9187,228.0569,2200.0
2025-02-19 12:00:00,231.0,231.5,230.92,231.37,4093.0,228.0569,228.5506,227.978,228.4222,4093.0
2025-02-19 12:05:00,231.35,231.35,230.72,230.72,1405.0,228.4025,228.4025,227.7805,227.7805,1405.0
2025-02-19 12:10:00,230.87,230.87,230.53,230.53,1210.0,227.9286,227.9286,227.5929,227.5929,1210.0
2025-02-19 12:15:00,230.53,230.62,230.35,230.35,1581.0,227.5929,227.6818,227.4152,227.4152,1581.0
2025-02-19 12:20:00,230.51,231.38,230.37,231.03,4743.0,227.5732,228.4321,227.435,228.0866,4743.0
2025-02-19 12:25:00,231.09,231.11,231.0,231.06,1025.0,228.1458,228.1655,228.0569,228.1162,1025.0
2025-02-19 12:30:00,231.0,231.0,230.87,230.95,1010.0,228.0569,228.0569,227.9286,228.0076,1010.0
2025-02-19 12:35:00,230.97,231.29,230.97,231.28,2750.0,228.0273,228.3433,228.0273,228.3334,2750.0
2025-02-19 12:40:00,231.29,231.59,231.13,231.37,17750.0,228.3433,228.6394,228.1853,228.4222,17750.0
2025-02-19 12:45:00,231.28,231.31,230.94,231.12,1252.0,228.3334,228.363,227.9977,228.1754,1252.0
2025-02-19 12:50:00,231.15,231.22,230.99,231.19,3545.0,228.205,228.2741,228.0471,228.2445,3545.0
2025-02-19 12:55:00,231.18,231.18,230.76,230.86,1444.0,228.2347,228.2347,227.82,227.9187,1444.0
2025-02-19 13:00:00,230.61,230.85,230.61,230.61,1148.0,227.6719,227.9089,227.6719,227.6719,1148.0
2025-02-19 13:05:00,230.81,230.81,230.49,230.49,2233.0,227.8694,227.8694,227.5534,227.5534,2233.0
2025-02-19 13:10:00,230.24,230.54,230.0,230.39,2172.0,227.3066,227.6028,227.0697,227.4547,2172.0
2025-02-19 13:15:00,230.39,231.31,230.26,231.16,7458.0,227.4547,228.363,227.3264,228.2149,7458.0
2025-02-19 13:20:00,230.96,231.45,230.91,231.36,2119.0,228.0175,228.5012,227.9681,228.4124,2119.0
2025-02-19 13:25:00,231.36,231.37,231.03,231.09,3215.0,228.4124,228.4222,228.0866,228.1458,3215.0
2025-02-19 13:30:00,231.23,231.38,231.01,231.07,2317.0,228.284,228.4321,228.0668,228.1261,2317.0
2025-02-19 13:35:00,231.0,231.0,230.58,230.58,1206.0,228.0569,228.0569,227.6423,227.6423,1206.0
2025-02-19 13:40:00,230.69,230.93,230.57,230.67,1965.0,227.7509,227.9878,227.6324,227.7311,1965.0
2025-02-19 13:45:00,230.52,230.62,230.48,230.62,1889.0,227.5831,227.6818,227.5436,227.6818,1889.0
2025-02-19 13:50:00,230.59,230.59,230.31,230.31,400.0,227.6522,227.6522,227.3757,227.3757,400.0
2025-02-19 13:55:00,230.3,230.69,230.3,230.47,2111.0,227.3659,227.7509,227.3659,227.5337,2111.0
2025-02-19 14:00:00,230.48,230.5,230.36,230.36,820.0,227.5436,227.5633,227.4251,227.4251,820.0
2025-02-19 14:05:00,230.3,230.54,230.3,230.51,1400.0,227.3659,227.6028,227.3659,227.5732,1400.0
2025-02-19 14:10:00,230.52,230.78,230.32,230.78,1652.0,227.5831,227.8397,227.3856,227.8397,1652.0
2025-02-19 14:15:00,230.76,231.29,230.76,231.28,2500.0,227.82,228.3433,227.82,228.3334,2500.0
2025-02-19 14:20:00,231.19,231.3,231.1,231.16,1400.0,228.2445,228.3531,228.1557,228.2149,1400.0
2025-02-19 14:25:00,231.23,231.27,230.89,230.89,3715.0,228.284,228.3235,227.9483,227.9483,3715.0
2025-02-19 14:30:00,230.96,230.99,230.96,230.99,488.0,228.0175,228.0471,228.0175,228.0471,488.0
2025-02-19 14:35:00,230.98,231.05,230.78,230.92,1686.0,228.0372,228.1063,227.8397,227.978,1686.0
2025-02-19 14:40:00,230.84,231.28,230.84,231.25,6388.0,227.899,228.3334,227.899,228.3038,6388.0
2025-02-19 14:45:00,231.12,231.22,231.01,231.12,3002.0,228.1754,228.2741,228.0668,228.1754,3002.0
2025-02-19 14:50:00,231.18,231.71,231.18,231.65,4500.0,228.2347,228.7579,228.2347,228.6987,4500.0
2025-02-19 14:55:00,231.59,231.63,231.48,231.58,2384.0,228.6394,228.6789,228.5308,228.6296,2384.0
2025-02-19 15:00:00,231.47,232.1,231.47,231.86,13903.0,228.521,229.1429,228.521,228.906,13903.0
2025-02-19 15:05:00,231.75,232.0,231.49,231.49,6590.0,228.7974,229.0442,228.5407,228.5407,6590.0
2025-02-19 15:10:00,231.64,231.64,231.39,231.54,2184.0,228.6888,228.6888,228.442,228.5901,2184.0
2025-02-19 15:15:00,231.45,231.56,231.27,231.28,3362.0,228.5012,228.6098,228.3235,228.3334,3362.0
2025-02-19 15:20:00,231.2,231.21,231.0,231.02,3217.0,228.2544,228.2643,228.0569,228.0767,3217.0
2025-02-19 15:25:00,230.99,231.04,230.36,230.57,2842.0,228.0471,228.0964,227.4251,227.6324,2842.0
2025-02-19 15:30:00,230.48,231.05,230.48,230.95,5296.0,227.5436,228.1063,227.5436,228.0076,5296.0
2025-02-19 15:35:00,230.96,231.05,230.87,230.97,1550.0,228.0175,228.1063,227.9286,228.0273,1550.0
2025-02-19 15:40:00,230.99,231.05,230.78,230.78,6217.0,228.0471,228.1063,227.8397,227.8397,6217.0
2025-02-19 15:45:00,230.83,231.0,230.59,231.0,4697.0,227.8891,228.0569,227.6522,228.0569,4697.0
2025-02-19 15:50:00,231.04,231.83,230.59,230.81,9205.0,228.0964,228.8764,227.6522,227.8694,9205.0
2025-02-19 15:55:00,230.81,231.16,230.8,230.96,65875.0,227.8694,228.2149,227.8595,228.0175,65875.0
2025-02-20 09:30:00,230.27,231.43,230.27,230.28,4588.0,227.3362,228.4815,227.3362,227.3461,4588.0
2025-02-20 09:35:00,230.43,230.5,229.1,229.86,3155.0,227.4942,227.5633,226.1812,226.9315,3155.0
2025-02-20 09:40:00,229.87,230.27,229.03,230.0,2277.0,226.9413,227.3362,226.112,227.0697,2277.0
2025-02-20 09:45:00,230.0,230.0,229.47,229.47,5300.0,227.0697,227.0697,226.5464,226.5464,5300.0
2025-02-20 09:50:00,229.51,230.43,229.51,230.38,10101.0,226.5859,227.4942,226.5859,227.4448,10101.0
2025-02-20 09:55:00,230.38,230.94,230.3,230.35,5342.0,227.4448,227.9977,227.3659,227.4152,5342.0
2025-02-20 10:00:00,230.56,230.85,230.3,230.38,2699.0,227.6226,227.9089,227.3659,227.4448,2699.0
2025-02-20 10:05:00,230.97,231.22,230.75,230.75,1813.0,228.0273,228.2741,227.8101,227.8101,1813.0
2025-02-20 10:10:00,230.67,230.77,230.36,230.7,4375.0,227.7311,227.8299,227.4251,227.7608,4375.0
2025-02-20 10:15:00,230.7,230.76,229.95,230.0,13778.0,227.7608,227.82,227.0203,227.0697,13778.0
2025-02-20 10:20:00,230.0,230.01,229.87,229.88,1403.0,227.0697,227.0796,226.9413,226.9512,1403.0
2025-02-20 10:25:00,229.91,230.12,229.8,230.0,1503.0,226.9808,227.1882,226.8722,227.0697,1503.0
2025-02-20 10:30:00,230.32,231.75,230.32,231.66,29789.0,227.3856,228.7974,227.3856,228.7085,29789.0
2025-02-20 10:35:00,231.44,231.66,231.11,231.11,2748.0,228.4913,228.7085,228.1655,228.1655,2748.0
2025-02-20 10:40:00,231.13,231.24,230.79,231.1,3336.0,228.1853,228.2939,227.8496,228.1557,3336.0
2025-02-20 10:45:00,230.78,230.79,230.39,230.58,1375.0,227.8397,227.8496,227.4547,227.6423,1375.0
2025-02-20 10:50:00,230.62,230.88,230.4,230.41,1040.0,227.6818,227.9385,227.4646,227.4745,1040.0
2025-02-20 10:55:00,230.39,230.51,230.33,230.41,3049.0,227.4547,227.5732,227.3955,227.4745,3049.0
2025-02-20 11:00:00,230.26,230.48,230.07,230.14,3717.0,227.3264,227.5436,227.1388,227.2079,3717.0
2025-02-20 11:05:00,230.27,230.48,230.24,230.27,1800.0,227.3362,227.5436,227.3066,227.3362,1800.0
2025-02-20 11:10:00,230.31,230.31,230.1,230.1,1656.0,227.3757,227.3757,227.1684,227.1684,1656.0
2025-02-20 11:15:00,230.03,230.52,229.81,230.47,9717.0,227.0993,227.5831,226.8821,227.5337,9717.0
2025-02-20 11:20:00,230.48,231.35,230.47,231.07,2440.0,227.5436,228.4025,227.5337,228.1261,2440.0
2025-02-20 11:25:00,231.3,231.55,230.73,230.87,6459.0,228.3531,228.5999,227.7904,227.9286,6459.0
2025-02-20 11:30:00,230.87,230.99,230.0,230.46,5829.0,227.9286,228.0471,227.0697,227.5238,5829.0
2025-02-20 11:35:00,230.63,230.87,230.35,230.87,5522.0,227.6917,227.9286,227.4152,227.9286,5522.0
2025-02-20 11:40:00,230.75,231.4,230.49,231.3,4183.0,227.8101,228.4518,227.5534,228.3531,4183.0
2025-02-20 11:45:00,230.99,231.39,230.84,231.16,2790.0,228.0471,228.442,227.899,228.2149,2790.0
2025-02-20 11:50:00,231.18,231.41,231.17,231.18,1100.0,228.2347,228.4617,228.2248,228.2347,1100.0
2025-02-20 11:55:00,231.16,231.8,231.08,231.15,3684.0,228.2149,228.8468,228.1359,228.205,3684.0
2025-02-20 12:00:00,231.18,231.18,231.03,231.17,600.0,228.2347,228.2347,228.0866,228.2248,600.0
2025-02-20 12:05:00,231.42,231.67,231.36,231.41,6540.0,228.4716,228.7184,228.4124,228.4617,6540.0
2025-02-20 12:10:00,231.53,231.6,231.04,231.29,17665.0,228.5802,228.6493,228.0964,228.3433,17665.0
2025-02-20 12:15:00,231.61,231.84,231.45,231.65,2313.0,228.6592,228.8862,228.5012,228.6987,2313.0
2025-02-20 12:20:00,231.47,231.67,231.26,231.37,4671.0,228.521,228.7184,228.3136,228.4222,4671.0
2025-02-20 12:25:00,231.24,231.53,231.23,231.43,4568.0,228.2939,228.5802,228.284,228.4815,4568.0
2025-02-20 12:30:00,231.68,231.84,231.44,231.51,3994.0,228.7283,228.8862,228.4913,228.5604,3994.0
2025-02-20 12:35:00,231.67,232.62,231.66,232.35,4528.0,228.7184,229.6563,228.7085,229.3897,4528.0
2025-02-20 12:40:00,232.5,232.89,232.5,232.73,3282.0,229.5378,229.9229,229.5378,229.7649,3282.0
2025-02-20 12:45:00,232.74,232.77,232.53,232.71,4000.0,229.7748,229.8044,229.5675,229.7452,4000.0
2025-02-20 12:50:00,232.71,232.71,232.21,232.33,5177.0,229.7452,229.7452,229.2515,229.37,5177.0
2025-02-20 12:55:00,232.46,232.46,232.0,232.34,3225.0,229.4983,229.4983,229.0442,229.3799,3225.0
2025-02-20 13:00:00,232.25,232.54,232.12,232.46,3529.0,229.291,229.5773,229.1627,229.4983,3529.0
2025-02-20 13:05:00,232.39,232.74,232.39,232.74,2173.0,229.4292,229.7748,229.4292,229.7748,2173.0
2025-02-20 13:10:00,232.76,233.23,232.76,233.01,3779.0,229.7945,230.2585,229.7945,230.0413,3779.0
2025-02-20 13:15:00,233.11,233.11,232.4,232.4,5203.0,230.1401,230.1401,229.4391,229.4391,5203.0
2025-02-20 13:20:00,232.23,232.4,232.04,232.09,2101.0,229.2713,229.4391,229.0837,229.1331,2101.0
2025-02-20 13:25:00,232.11,232.37,231.97,232.18,1400.0,229.1528,229.4095,229.0146,229.2219,1400.0
2025-02-20 13:30:00,232.04,232.47,232.04,232.32,3144.0,229.0837,229.5082,229.0837,229.3601,3144.0
2025-02-20 13:35:00,232.43,233.04,232.43,233.04,5567.0,229.4687,230.071,229.4687,230.071,5567.0
2025-02-20 13:40:00,232.59,233.04,232.59,232.89,1461.0,229.6267,230.071,229.6267,229.9229,1461.0
2025-02-20 13:45:00,233.0,233.1,232.62,232.62,2933.0,230.0315,230.1302,229.6563,229.6563,2933.0
2025-02-20 13:50:00,232.73,232.76,232.59,232.76,1625.0,229.7649,229.7945,229.6267,229.7945,1625.0
2025-02-20 13:55:00,232.68,232.68,232.45,232.61,500.0,229.7155,229.7155,229.4885,229.6464,500.0
2025-02-20 14:00:00,232.61,232.82,232.46,232.71,1800.0,229.6464,229.8538,229.4983,229.7452,1800.0
2025-02-20 14:05:00,232.7,232.77,232.35,232.66,3513.0,229.7353,229.8044,229.3897,229.6958,3513.0
2025-02-20 14:10:00,232.49,233.13,232.49,233.06,5122.0,229.528,230.1598,229.528,230.0907,5122.0
2025-02-20 14:15:00,233.12,233.15,232.87,233.08,5062.0,230.1499,230.1796,229.9031,230.1104,5062.0
2025-02-20 14:20:00,233.11,233.25,232.9,232.91,2821.0,230.1401,230.2783,229.9327,229.9426,2821.0
2025-02-20 14:25:00,232.9,232.92,232.52,232.55,3922.0,229.9327,229.9525,229.5576,229.5872,3922.0
2025-02-20 14:30:00,232.55,232.55,232.1,232.13,2400.0,229.5872,229.5872,229.1429,229.1725,2400.0
2025-02-20 14:35:00,232.17,232.25,231.73,231.83,6280.0,229.212,229.291,228.7776,228.8764,6280.0
2025-02-20 14:40:00,231.91,232.33,231.67,231.9,6431.0,228.9554,229.37,228.7184,228.9455,6431.0
2025-02-20 14:45:00,231.93,232.14,231.71,232.12,4379.0,228.9751,229.1824,228.7579,229.1627,4379.0
2025-02-20 14:50:00,231.99,232.09,231.85,232.0,4640.0,229.0343,229.1331,228.8961,229.0442,4640.0
2025-02-20 14:55:00,231.98,232.14,231.85,231.93,4569.0,229.0245,229.1824,228.8961,228.9751,4569.0
2025-02-20 15:00:00,231.93,231.93,231.52,231.53,2626.0,228.9751,228.9751,228.5703,228.5802,2626.0
2025-02-20 15:05:00,231.53,231.53,231.31,231.5,1951.0,228.5802,228.5802,228.363,228.5506,1951.0
2025-02-20 15:10:00,231.45,231.45,230.85,230.86,7831.0,228.5012,228.5012,227.9089,227.9187,7831.0
2025-02-20 15:15:00,230.81,231.12,230.59,230.95,10335.0,227.8694,228.1754,227.6522,228.0076,10335.0
2025-02-20 15:20:00,230.95,231.49,230.93,231.15,4664.0,228.0076,228.5407,227.9878,228.205,4664.0
2025-02-20 15:25:00,231.25,231.54,231.15,231.26,5138.0,228.3038,228.5901,228.205,228.3136,5138.0
2025-02-20 15:30:00,231.14,231.51,231.14,231.34,6441.0,228.1952,228.5604,228.1952,228.3926,6441.0
2025-02-20 15:35:00,231.25,231.3,230.95,231.3,4763.0,228.3038,228.3531,228.0076,228.3531,4763.0
2025-02-20 15:40:00,231.23,231.36,231.03,231.18,12271.0,228.284,228.4124,228.0866,228.2347,12271.0
2025-02-20 15:45:00,231.07,231.39,230.88,231.39,10856.0,228.1261,228.442,227.9385,228.442,10856.0
2025-02-20 15:50:00,231.54,232.24,231.51,232.17,30689.0,228.5901,229.2811,228.5604,229.212,30689.0
2025-02-20 15:55:00,232.24,232.38,231.25,231.48,84230.0,229.2811,229.4194,228.3038,228.5308,84230.0
2025-02-21 09:30:00,233.08,234.9,230.0,232.39,10979.0,230.1104,231.9073,227.0697,229.4292,10979.0
2025-02-21 09:35:00,230.02,230.6,229.7,229.78,4437.0,227.0894,227.662,226.7735,226.8525,4437.0
2025-02-21 09:40:00,229.78,232.23,229.78,231.4,7641.0,226.8525,229.2713,226.8525,228.4518,7641.0
2025-02-21 09:45:00,231.27,231.27,231.27,231.27,725.0,228.3235,228.3235,228.3235,228.3235,725.0
2025-02-21 09:50:00,231.27,231.27,230.01,230.01,6260.0,228.3235,228.3235,227.0796,227.0796,6260.0
2025-02-21 09:55:00,230.01,231.48,229.89,230.71,8074.0,227.0796,228.5308,226.9611,227.7706,8074.0
2025-02-21 10:00:00,230.36,231.19,229.97,231.05,6550.0,227.4251,228.2445,227.0401,228.1063,6550.0
2025-02-21 10:05:00,230.52,231.05,230.31,230.68,4267.0,227.5831,228.1063,227.3757,227.741,4267.0
2025-02-21 10:10:00,230.86,231.04,230.57,231.03,1100.0,227.9187,228.0964,227.6324,228.0866,1100.0
2025-02-21 10:15:00,231.1,231.1,230.51,230.51,1973.0,228.1557,228.1557,227.5732,227.5732,1973.0
2025-02-21 10:20:00,230.34,230.64,229.82,230.24,16725.0,227.4054,227.7015,226.892,227.3066,16725.0
2025-02-21 10:25:00,230.24,230.38,229.69,229.69,2590.0,227.3066,227.4448,226.7636,226.7636,2590.0
2025-02-21 10:30:00,229.69,230.15,229.57,229.57,1881.0,226.7636,227.2178,226.6452,226.6452,1881.0
2025-02-21 10:35:00,229.59,230.2,229.59,230.0,2685.0,226.6649,227.2671,226.6649,227.0697,2685.0
2025-02-21 10:40:00,230.0,230.0,227.92,228.42,8473.0,227.0697,227.0697,225.0162,225.5098,8473.0
2025-02-21 10:45:00,228.53,229.35,228.41,228.94,4402.0,225.6184,226.428,225.4999,226.0232,4402.0
2025-02-21 10:50:00,228.86,228.86,228.57,228.57,915.0,225.9442,225.9442,225.6579,225.6579,915.0
2025-02-21 10:55:00,228.65,229.19,228.64,228.98,5346.0,225.7369,226.27,225.727,226.0627,5346.0
2025-02-21 11:00:00,229.17,229.46,228.62,228.62,4011.0,226.2503,226.5366,225.7073,225.7073,4011.0
2025-02-21 11:05:00,228.57,228.57,228.05,228.48,3280.0,225.6579,225.6579,225.1445,225.5691,3280.0
2025-02-21 11:10:00,228.6,228.79,228.46,228.79,5171.0,225.6875,225.8751,225.5493,225.8751,5171.0
2025-02-21 11:15:00,228.59,228.59,228.59,228.59,100.0,225.6776,225.6776,225.6776,225.6776,100.0
2025-02-21 11:20:00,228.81,229.24,228.78,228.88,3230.0,225.8948,226.3194,225.8652,225.964,3230.0
2025-02-21 11:25:00,229.03,229.03,228.68,228.88,2164.0,226.112,226.112,225.7665,225.964,2164.0
2025-02-21 11:30:00,228.8,228.8,228.24,228.49,4412.0,225.885,225.885,225.3321,225.5789,4412.0
2025-02-21 11:35:00,228.49,228.49,228.24,228.24,300.0,225.5789,225.5789,225.3321,225.3321,300.0
2025-02-21 11:40:00,228.44,228.65,227.9,227.9,11789.0,225.5296,225.7369,224.9964,224.9964,11789.0
2025-02-21 11:45:00,227.84,227.86,227.77,227.77,518.0,224.9372,224.957,224.8681,224.8681,518.0
2025-02-21 11:50:00,227.76,227.89,227.34,227.47,1806.0,224.8582,224.9866,224.4436,224.5719,1806.0
2025-02-21 11:55:00,227.47,228.29,227.39,228.21,8658.0,224.5719,225.3815,224.4929,225.3025,8658.0
2025-02-21 12:00:00,228.21,228.21,227.82,227.83,3034.0,225.3025,225.3025,224.9175,224.9273,3034.0
2025-02-21 12:05:00,227.81,228.0,227.53,227.61,1913.0,224.9076,225.0952,224.6312,224.7101,1913.0
2025-02-21 12:10:00,227.66,228.19,227.61,227.83,5127.0,224.7595,225.2827,224.7101,224.9273,5127.0
2025-02-21 12:15:00,227.74,227.74,227.53,227.54,750.0,224.8385,224.8385,224.6312,224.641,750.0
2025-02-21 12:20:00,227.53,227.62,227.47,227.47,1746.0,224.6312,224.72,224.5719,224.5719,1746.0
2025-02-21 12:25:00,227.39,227.56,227.39,227.56,1762.0,224.4929,224.6608,224.4929,224.6608,1762.0
2025-02-21 12:30:00,227.56,227.56,227.02,227.18,2831.0,224.6608,224.6608,224.1277,224.2856,2831.0
2025-02-21 12:35:00,227.07,227.13,226.28,226.53,5472.0,224.177,224.2363,223.3971,223.6439,5472.0
2025-02-21 12:40:00,226.53,227.58,226.52,227.31,6057.0,223.6439,224.6805,223.634,224.414,6057.0
2025-02-21 12:45:00,227.13,227.17,226.9,226.91,2820.0,224.2363,224.2757,224.0092,224.0191,2820.0
2025-02-21 12:50:00,226.91,226.91,226.73,226.83,1411.0,224.0191,224.0191,223.8413,223.9401,1411.0
2025-02-21 12:55:00,226.86,226.86,226.33,226.46,3302.0,223.9697,223.9697,223.4464,223.5748,3302.0
2025-02-21 13:00:00,226.43,226.46,225.46,225.59,6200.0,223.5452,223.5748,222.5875,222.7159,6200.0
2025-02-21 13:05:00,225.58,225.66,225.36,225.61,1700.0,222.706,222.785,222.4888,222.7356,1700.0
2025-02-21 13:10:00,225.57,225.57,224.75,224.96,14507.0,222.6961,222.6961,221.8866,222.0939,14507.0
2025-02-21 13:15:00,224.96,225.98,224.78,224.8,22079.0,222.0939,223.1009,221.9162,221.9359,22079.0
2025-02-21 13:20:00,224.81,225.51,224.81,225.41,7566.0,221.9458,222.6369,221.9458,222.5382,7566.0
2025-02-21 13:25:00,225.32,225.42,224.88,224.9,3791.0,222.4493,222.548,222.0149,222.0347,3791.0
2025-02-21 13:30:00,224.9,224.95,224.55,224.6,2479.0,222.0347,222.084,221.6891,221.7385,2479.0
2025-02-21 13:35:00,224.84,225.1,224.55,224.82,5930.0,221.9754,222.2321,221.6891,221.9557,5930.0
2025-02-21 13:40:00,224.82,224.99,224.38,224.99,10082.0,221.9557,222.1235,221.5213,222.1235,10082.0
2025-02-21 13:45:00,224.26,224.47,224.03,224.32,5485.0,221.4028,221.6101,221.1757,221.4621,5485.0
2025-02-21 13:50:00,224.44,224.44,223.74,223.99,9583.0,221.5805,221.5805,220.8894,221.1363,9583.0
2025-02-21 13:55:00,223.82,224.85,223.67,224.52,16528.0,220.9684,221.9853,220.8203,221.6595,16528.0
2025-02-21 14:00:00,224.41,224.71,224.35,224.56,3314.0,221.5509,221.8471,221.4917,221.699,3314.0
2025-02-21 14:05:00,224.38,224.58,223.99,224.17,5215.0,221.5213,221.7187,221.1363,221.314,5215.0
2025-02-21 14:10:00,224.01,224.19,223.78,224.14,3689.0,221.156,221.3337,220.9289,221.2843,3689.0
2025-02-21 14:15:00,224.14,224.14,223.67,223.87,537.0,221.2843,221.2843,220.8203,221.0178,537.0
2025-02-21 14:20:00,223.87,223.87,222.5,222.56,3533.0,221.0178,221.0178,219.6652,219.7245,3533.0
2025-02-21 14:25:00,222.62,223.06,222.61,222.74,5676.0,219.7837,220.2181,219.7738,219.9022,5676.0
2025-02-21 14:30:00,222.7,222.7,222.57,222.57,1873.0,219.8627,219.8627,219.7343,219.7343,1873.0
2025-02-21 14:35:00,222.41,222.41,222.21,222.21,1387.0,219.5764,219.5764,219.3789,219.3789,1387.0
2025-02-21 14:40:00,222.09,222.33,222.09,222.18,1805.0,219.2605,219.4974,219.2605,219.3493,1805.0
2025-02-21 14:45:00,222.18,222.48,222.06,222.27,4281.0,219.3493,219.6455,219.2308,219.4382,4281.0
2025-02-21 14:50:00,222.28,222.46,222.05,222.05,3995.0,219.448,219.6257,219.221,219.221,3995.0
2025-02-21 14:55:00,222.25,222.62,222.12,222.2,7638.0,219.4184,219.7837,219.2901,219.3691,7638.0
2025-02-21 15:00:00,222.12,222.5,221.71,221.89,6882.0,219.2901,219.6652,218.8853,219.063,6882.0
2025-02-21 15:05:00,221.97,222.7,221.96,222.48,9893.0,219.142,219.8627,219.1321,219.6455,9893.0
2025-02-21 15:10:00,222.48,223.66,222.47,223.56,14319.0,219.6455,220.8105,219.6356,220.7117,14319.0
2025-02-21 15:15:00,223.43,223.51,223.2,223.51,10808.0,220.5834,220.6624,220.3563,220.6624,10808.0
2025-02-21 15:20:00,223.42,224.22,223.39,224.22,4718.0,220.5735,221.3633,220.5439,221.3633,4718.0
2025-02-21 15:25:00,224.22,224.22,223.13,223.38,8680.0,221.3633,221.3633,220.2872,220.534,8680.0
2025-02-21 15:30:00,223.53,224.4,223.51,224.38,7681.0,220.6821,221.541,220.6624,221.5213,7681.0
2025-02-21 15:35:00,224.39,224.39,224.04,224.36,6830.0,221.5312,221.5312,221.1856,221.5015,6830.0
2025-02-21 15:40:00,224.49,224.88,224.3,224.76,4435.0,221.6299,222.0149,221.4423,221.8964,4435.0
2025-02-21 15:45:00,224.75,224.75,224.09,224.55,7283.0,221.8866,221.8866,221.235,221.6891,7283.0
2025-02-21 15:50:00,224.68,224.87,224.51,224.76,22638.0,221.8175,222.005,221.6496,221.8964,22638.0
2025-02-21 15:55:00,224.93,225.24,224.25,224.69,80995.0,222.0643,222.3703,221.3929,221.8273,80995.0
2025-02-24 09:30:00,226.02,226.02,224.02,224.78,12514.0,223.1404,223.1404,221.1659,221.9162,12514.0
2025-02-24 09:35:00,224.51,224.51,222.28,223.68,4300.0,221.6496,221.6496,219.448,220.8302,4300.0
2025-02-24 09:40:00,223.67,224.17,222.67,223.07,4581.0,220.8203,221.314,219.8331,220.228,4581.0
2025-02-24 09:45:00,223.84,223.84,222.48,222.86,8750.0,220.9882,220.9882,219.6455,220.0207,8750.0
2025-02-24 09:50:00,222.84,223.51,221.35,221.35,6018.0,220.0009,220.6624,218.5299,218.5299,6018.0
2025-02-24 09:55:00,221.35,221.55,220.3,220.4,2778.0,218.5299,218.7273,217.4933,217.592,2778.0
2025-02-24 10:00:00,220.61,220.98,218.72,218.97,14124.0,217.7993,218.1646,215.9334,216.1802,14124.0
2025-02-24 10:05:00,218.96,219.56,217.09,219.19,20669.0,216.1703,216.7627,214.3242,216.3974,20669.0
2025-02-24 10:10:00,218.85,219.09,218.36,219.06,5991.0,216.0617,216.2987,215.578,216.2691,5991.0
2025-02-24 10:15:00,219.06,219.24,217.87,218.4,2994.0,216.2691,216.4468,215.0942,215.6175,2994.0
2025-02-24 10:20:00,218.66,219.72,218.44,219.72,6323.0,215.8742,216.9207,215.657,216.9207,6323.0
2025-02-24 10:25:00,219.71,219.71,218.17,218.48,3878.0,216.9108,216.9108,215.3904,215.6965,3878.0
2025-02-24 10:30:00,218.47,218.64,217.49,217.59,9926.0,215.6866,215.8544,214.7191,214.8178,9926.0
2025-02-24 10:35:00,218.08,218.6,217.51,218.59,28116.0,215.3016,215.8149,214.7388,215.8051,28116.0
2025-02-24 10:40:00,218.92,219.54,218.79,218.79,6395.0,216.1309,216.743,216.0025,216.0025,6395.0
2025-02-24 10:45:00,218.96,218.96,217.63,218.47,8853.0,216.1703,216.1703,214.8573,215.6866,8853.0
2025-02-24 10:50:00,218.43,218.68,217.27,217.39,5301.0,215.6471,215.8939,214.5019,214.6203,5301.0
2025-02-24 10:55:00,217.39,218.48,217.34,218.42,4263.0,214.6203,215.6965,214.571,215.6372,4263.0
2025-02-24 11:00:00,218.33,219.03,218.32,218.87,8778.0,215.5484,216.2394,215.5385,216.0815,8778.0
2025-02-24 11:05:00,218.86,219.15,218.31,218.71,10499.0,216.0716,216.3579,215.5286,215.9235,10499.0
2025-02-24 11:10:00,218.71,219.44,218.42,219.25,20734.0,215.9235,216.6442,215.6372,216.4566,20734.0
2025-02-24 11:15:00,219.54,219.58,219.37,219.4,4960.0,216.743,216.7824,216.5751,216.6047,4960.0
2025-02-24 11:20:00,219.5,220.19,219.42,220.18,4326.0,216.7035,217.3847,216.6245,217.3748,4326.0
2025-02-24 11:25:00,220.61,221.0,220.5,220.96,8065.0,217.7993,218.1844,217.6907,218.1449,8065.0
2025-02-24 11:30:00,221.15,221.15,220.52,220.52,1820.0,218.3324,218.3324,217.7105,217.7105,1820.0
2025-02-24 11:35:00,220.79,220.79,220.34,220.49,2916.0,217.977,217.977,217.5328,217.6808,2916.0
2025-02-24 11:40:00,220.71,221.25,220.52,220.63,25521.0,217.898,218.4312,217.7105,217.8191,25521.0
2025-02-24 11:45:00,220.95,222.01,220.95,221.9,6747.0,218.135,219.1815,218.135,219.0729,6747.0
2025-02-24 11:50:00,221.9,221.91,221.19,221.38,4425.0,219.0729,219.0828,218.3719,218.5595,4425.0
2025-02-24 11:55:00,221.1,221.21,220.11,220.16,5365.0,218.2831,218.3917,217.3057,217.3551,5365.0
2025-02-24 12:00:00,220.31,220.62,220.14,220.43,3180.0,217.5031,217.8092,217.3353,217.6216,3180.0
2025-02-24 12:05:00,220.35,220.62,219.65,219.65,13005.0,217.5426,217.8092,216.8515,216.8515,13005.0
2025-02-24 12:10:00,219.4,220.27,219.38,220.0,5462.0,216.6047,217.4637,216.585,217.1971,5462.0
2025-02-24 12:15:00,220.09,220.28,219.92,220.12,5019.0,217.2859,217.4735,217.1181,217.3156,5019.0
2025-02-24 12:20:00,220.21,220.21,219.78,219.83,2159.0,217.4044,217.4044,216.9799,217.0293,2159.0
2025-02-24 12:25:00,219.86,220.71,219.72,220.36,10074.0,217.0589,217.898,216.9207,217.5525,10074.0
2025-02-24 12:30:00,220.28,220.3,219.59,219.59,4356.0,217.4735,217.4933,216.7923,216.7923,4356.0
2025-02-24 12:35:00,219.52,220.02,219.52,219.62,2946.0,216.7232,217.2168,216.7232,216.8219,2946.0
2025-02-24 12:40:00,219.57,220.14,219.57,220.0,6246.0,216.7726,217.3353,216.7726,217.1971,6246.0
2025-02-24 12:45:00,219.84,220.18,219.84,219.93,3681.0,217.0391,217.3748,217.0391,217.128,3681.0
2025-02-24 12:50:00,219.97,220.0,219.46,219.46,3330.0,217.1675,217.1971,216.664,216.664,3330.0
2025-02-24 12:55:00,219.39,220.4,219.39,220.39,7380.0,216.5949,217.592,216.5949,217.5821,7380.0
2025-02-24 13:00:00,220.37,220.38,220.36,220.38,400.0,217.5624,217.5722,217.5525,217.5722,400.0
2025-02-24 13:05:00,220.38,220.39,219.62,219.62,3319.0,217.5722,217.5821,216.8219,216.8219,3319.0
2025-02-24 13:10:00,219.88,219.89,219.62,219.62,700.0,217.0786,217.0885,216.8219,216.8219,700.0
2025-02-24 13:15:00,219.89,220.18,219.74,219.74,8052.0,217.0885,217.3748,216.9404,216.9404,8052.0
2025-02-24 13:20:00,219.86,219.86,219.57,219.6,2432.0,217.0589,217.0589,216.7726,216.8022,2432.0
2025-02-24 13:25:00,219.66,219.99,219.42,219.58,2741.0,216.8614,217.1872,216.6245,216.7824,2741.0
2025-02-24 13:30:00,219.76,219.76,219.38,219.57,2896.0,216.9601,216.9601,216.585,216.7726,2896.0
2025-02-24 13:35:00,219.5,219.82,219.41,219.64,4313.0,216.7035,217.0194,216.6146,216.8417,4313.0
2025-02-24 13:40:00,219.64,219.83,219.43,219.64,2200.0,216.8417,217.0293,216.6344,216.8417,2200.0
2025-02-24 13:45:00,219.64,220.07,219.33,219.78,15325.0,216.8417,217.2662,216.5356,216.9799,15325.0
2025-02-24 13:50:00,219.79,219.8,219.22,219.25,7383.0,216.9898,216.9996,216.427,216.4566,7383.0
2025-02-24 13:55:00,219.25,219.25,218.78,218.99,10448.0,216.4566,216.4566,215.9926,216.2,10448.0
2025-02-24 14:00:00,219.2,219.82,219.1,219.73,5882.0,216.4073,217.0194,216.3086,216.9305,5882.0
2025-02-24 14:05:00,219.63,219.84,219.43,219.58,6981.0,216.8318,217.0391,216.6344,216.7824,6981.0
2025-02-24 14:10:00,219.54,219.54,219.34,219.45,2719.0,216.743,216.743,216.5455,216.6541,2719.0
2025-02-24 14:15:00,219.33,219.49,219.33,219.48,1200.0,216.5356,216.6936,216.5356,216.6837,1200.0
2025-02-24 14:20:00,219.67,219.81,219.5,219.72,3946.0,216.8713,217.0095,216.7035,216.9207,3946.0
2025-02-24 14:25:00,219.74,220.11,219.43,219.62,23641.0,216.9404,217.3057,216.6344,216.8219,23641.0
2025-02-24 14:30:00,219.52,220.56,219.37,220.56,9314.0,216.7232,217.75,216.5751,217.75,9314.0
2025-02-24 14:35:00,220.34,220.38,220.13,220.26,3197.0,217.5328,217.5722,217.3254,217.4538,3197.0
2025-02-24 14:40:00,220.19,220.22,219.78,220.04,17135.0,217.3847,217.4143,216.9799,217.2366,17135.0
2025-02-24 14:45:00,219.99,220.2,219.97,220.11,7723.0,217.1872,217.3945,217.1675,217.3057,7723.0
2025-02-24 14:50:00,220.01,220.22,219.92,220.16,9851.0,217.207,217.4143,217.1181,217.3551,9851.0
2025-02-24 14:55:00,220.15,220.3,219.97,220.17,5221.0,217.3452,217.4933,217.1675,217.3649,5221.0
2025-02-24 15:00:00,220.14,220.56,219.93,220.56,11945.0,217.3353,217.75,217.128,217.75,11945.0
2025-02-24 15:05:00,220.43,220.55,220.09,220.49,3464.0,217.6216,217.7401,217.2859,217.6808,3464.0
2025-02-24 15:10:00,220.39,220.7,220.34,220.6,5265.0,217.5821,217.8882,217.5328,217.7894,5265.0
2025-02-24 15:15:00,220.59,220.64,220.36,220.55,6171.0,217.7796,217.8289,217.5525,217.7401,6171.0
2025-02-24 15:20:00,220.55,220.55,220.0,220.09,3738.0,217.7401,217.7401,217.1971,217.2859,3738.0
2025-02-24 15:25:00,220.19,220.25,219.99,220.17,24083.0,217.3847,217.4439,217.1872,217.3649,24083.0
2025-02-24 15:30:00,220.17,220.32,219.85,220.1,24260.0,217.3649,217.513,217.049,217.2958,24260.0
2025-02-24 15:35:00,220.02,220.2,219.85,220.01,26965.0,217.2168,217.3945,217.049,217.207,26965.0
2025-02-24 15:40:00,219.99,220.12,219.76,220.02,25717.0,217.1872,217.3156,216.9601,217.2168,25717.0
2025-02-24 15:45:00,220.02,220.89,219.89,220.84,15855.0,217.2168,218.0758,217.0885,218.0264,15855.0
2025-02-24 15:50:00,220.85,221.21,219.79,219.95,42477.0,218.0363,218.3917,216.9898,217.1477,42477.0
2025-02-24 15:55:00,219.92,220.38,219.91,220.38,108146.0,217.1181,217.5722,217.1082,217.5722,108146.0
2025-02-25 09:30:00,219.35,222.2,219.35,222.0,7635.0,216.5554,219.3691,216.5554,219.1716,7635.0
2025-02-25 09:35:00,222.0,222.25,221.57,221.57,3096.0,219.1716,219.4184,218.7471,218.7471,3096.0
2025-02-25 09:40:00,222.16,222.16,221.57,221.87,4242.0,219.3296,219.3296,218.7471,219.0433,4242.0
2025-02-25 09:45:00,222.14,222.65,222.12,222.24,3375.0,219.3098,219.8133,219.2901,219.4086,3375.0
2025-02-25 09:50:00,222.24,222.24,220.93,221.5,2909.0,219.4086,219.4086,218.1152,218.678,2909.0
2025-02-25 09:55:00,221.27,221.49,220.74,221.25,4414.0,218.4509,218.6681,217.9277,218.4312,4414.0
2025-02-25 10:00:00,221.15,221.15,219.75,220.07,6526.0,218.3324,218.3324,216.9503,217.2662,6526.0
2025-02-25 10:05:00,220.07,221.09,220.07,221.09,4198.0,217.2662,218.2732,217.2662,218.2732,4198.0
2025-02-25 10:10:00,221.13,221.51,220.78,220.83,4463.0,218.3127,218.6879,217.9672,218.0165,4463.0
2025-02-25 10:15:00,220.82,220.82,220.48,220.48,3993.0,218.0066,218.0066,217.671,217.671,3993.0
2025-02-25 10:20:00,220.48,220.85,219.99,220.41,13767.0,217.671,218.0363,217.1872,217.6019,13767.0
2025-02-25 10:25:00,220.27,220.54,220.08,220.08,902.0,217.4637,217.7302,217.2761,217.2761,902.0
2025-02-25 10:30:00,220.42,220.49,219.99,220.23,2857.0,217.6117,217.6808,217.1872,217.4242,2857.0
2025-02-25 10:35:00,220.61,221.27,220.6,221.27,6881.0,217.7993,218.4509,217.7894,218.4509,6881.0
2025-02-25 10:40:00,221.39,221.78,221.17,221.76,2845.0,218.5694,218.9544,218.3522,218.9347,2845.0
2025-02-25 10:45:00,221.75,222.18,221.58,221.91,2946.0,218.9248,219.3493,218.757,219.0828,2946.0
2025-02-25 10:50:00,222.17,223.16,222.17,222.95,5185.0,219.3394,220.3168,219.3394,220.1095,5185.0
2025-02-25 10:55:00,222.87,223.29,222.66,222.83,6568.0,220.0305,220.4452,219.8232,219.991,6568.0
2025-02-25 11:00:00,222.82,222.82,221.75,221.85,7407.0,219.9812,219.9812,218.9248,219.0235,7407.0
2025-02-25 11:05:00,221.85,222.36,221.56,222.28,4210.0,219.0235,219.527,218.7372,219.448,4210.0
2025-02-25 11:10:00,222.28,222.28,221.28,221.34,5927.0,219.448,219.448,218.4608,218.52,5927.0
2025-02-25 11:15:00,221.39,221.39,219.87,220.38,5398.0,218.5694,218.5694,217.0687,217.5722,5398.0
2025-02-25 11:20:00,220.61,220.75,220.3,220.56,2238.0,217.7993,217.9375,217.4933,217.75,2238.0
2025-02-25 11:25:00,220.56,220.56,219.81,219.92,3919.0,217.75,217.75,217.0095,217.1181,3919.0
2025-02-25 11:30:00,220.13,220.25,219.23,219.68,3424.0,217.3254,217.4439,216.4369,216.8812,3424.0
2025-02-25 11:35:00,219.44,220.09,219.13,220.0,5216.0,216.6442,217.2859,216.3382,217.1971,5216.0
2025-02-25 11:40:00,220.0,220.38,219.88,220.38,4183.0,217.1971,217.5722,217.0786,217.5722,4183.0
2025-02-25 11:45:00,220.37,220.59,220.18,220.56,2826.0,217.5624,217.7796,217.3748,217.75,2826.0
2025-02-25 11:50:00,220.69,220.74,220.26,220.36,2689.0,217.8783,217.9277,217.4538,217.5525,2689.0
2025-02-25 11:55:00,220.5,221.1,220.49,220.73,4842.0,217.6907,218.2831,217.6808,217.9178,4842.0
2025-02-25 12:00:00,220.83,220.83,219.99,219.99,2602.0,218.0165,218.0165,217.1872,217.1872,2602.0
2025-02-25 12:05:00,220.0,220.1,219.84,220.07,5675.0,217.1971,217.2958,217.0391,217.2662,5675.0
2025-02-25 12:10:00,220.22,220.41,220.22,220.27,2102.0,217.4143,217.6019,217.4143,217.4637,2102.0
2025-02-25 12:15:00,220.34,220.41,220.1,220.1,2200.0,217.5328,217.6019,217.2958,217.2958,2200.0
2025-02-25 12:20:00,220.07,220.07,219.71,220.07,4281.0,217.2662,217.2662,216.9108,217.2662,4281.0
2025-02-25 12:25:00,220.09,220.5,220.07,220.5,3056.0,217.2859,217.6907,217.2662,217.6907,3056.0
2025-02-25 12:30:00,220.49,220.65,220.24,220.25,2320.0,217.6808,217.8388,217.434,217.4439,2320.0
2025-02-25 12:35:00,220.14,220.48,220.13,220.47,4998.0,217.3353,217.671,217.3254,217.6611,4998.0
2025-02-25 12:40:00,220.47,220.54,220.23,220.43,3901.0,217.6611,217.7302,217.4242,217.6216,3901.0
2025-02-25 12:45:00,220.65,220.68,220.35,220.49,3294.0,217.8388,217.8684,217.5426,217.6808,3294.0
2025-02-25 12:50:00,220.49,220.54,220.26,220.26,1700.0,217.6808,217.7302,217.4538,217.4538,1700.0
2025-02-25 12:55:00,220.21,220.53,220.06,220.45,5282.0,217.4044,217.7203,217.2563,217.6414,5282.0
2025-02-25 13:00:00,220.4,220.99,220.4,220.86,3855.0,217.592,218.1745,217.592,218.0461,3855.0
2025-02-25 13:05:00,220.86,221.31,220.86,221.14,2635.0,218.0461,218.4904,218.0461,218.3226,2635.0
2025-02-25 13:10:00,221.0,221.05,220.8,220.8,2012.0,218.1844,218.2337,217.9869,217.9869,2012.0
2025-02-25 13:15:00,220.61,220.61,220.42,220.47,2452.0,217.7993,217.7993,217.6117,217.6611,2452.0
2025-02-25 13:20:00,220.47,220.68,220.39,220.68,1609.0,217.6611,217.8684,217.5821,217.8684,1609.0
2025-02-25 13:25:00,220.81,220.82,220.02,220.02,3349.0,217.9968,218.0066,217.2168,217.2168,3349.0
2025-02-25 13:30:00,220.06,220.28,220.06,220.15,1620.0,217.2563,217.4735,217.2563,217.3452,1620.0
2025-02-25 13:35:00,220.25,220.76,220.25,220.76,6139.0,217.4439,217.9474,217.4439,217.9474,6139.0
2025-02-25 13:40:00,220.82,220.97,220.67,220.71,2911.0,218.0066,218.1547,217.8586,217.898,2911.0
2025-02-25 13:45:00,220.85,220.98,220.85,220.89,1308.0,218.0363,218.1646,218.0363,218.0758,1308.0
2025-02-25 13:50:00,221.11,221.11,220.38,220.38,3567.0,218.2929,218.2929,217.5722,217.5722,3567.0
2025-02-25 13:55:00,220.32,220.73,220.32,220.67,4060.0,217.513,217.9178,217.513,217.8586,4060.0
2025-02-25 14:00:00,220.78,220.78,220.44,220.44,2211.0,217.9672,217.9672,217.6315,217.6315,2211.0
2025-02-25 14:05:00,220.44,220.78,220.44,220.77,3430.0,217.6315,217.9672,217.6315,217.9573,3430.0
2025-02-25 14:10:00,220.75,220.82,220.27,220.33,4523.0,217.9375,218.0066,217.4637,217.5229,4523.0
2025-02-25 14:15:00,220.43,220.63,220.21,220.56,7804.0,217.6216,217.8191,217.4044,217.75,7804.0
2025-02-25 14:20:00,220.56,220.58,220.06,220.06,3155.0,217.75,217.7697,217.2563,217.2563,3155.0
2025-02-25 14:25:00,220.06,220.25,219.93,219.99,5789.0,217.2563,217.4439,217.128,217.1872,5789.0
2025-02-25 14:30:00,220.18,220.57,220.1,220.54,3888.0,217.3748,217.7598,217.2958,217.7302,3888.0
2025-02-25 14:35:00,220.41,220.83,220.41,220.76,1100.0,217.6019,218.0165,217.6019,217.9474,1100.0
2025-02-25 14:40:00,220.84,221.23,220.74,221.0,5732.0,218.0264,218.4114,217.9277,218.1844,5732.0
2025-02-25 14:45:00,221.0,221.01,220.59,220.9,3829.0,218.1844,218.1942,217.7796,218.0856,3829.0
2025-02-25 14:50:00,221.09,221.21,220.82,220.82,3835.0,218.2732,218.3917,218.0066,218.0066,3835.0
2025-02-25 14:55:00,220.97,220.97,220.57,220.7,4278.0,218.1547,218.1547,217.7598,217.8882,4278.0
2025-02-25 15:00:00,220.7,220.86,220.42,220.59,6284.0,217.8882,218.0461,217.6117,217.7796,6284.0
2025-02-25 15:05:00,220.59,221.07,220.59,220.86,3223.0,217.7796,218.2535,217.7796,218.0461,3223.0
2025-02-25 15:10:00,220.83,220.95,220.78,220.79,1643.0,218.0165,218.135,217.9672,217.977,1643.0
2025-02-25 15:15:00,220.94,221.34,220.94,221.34,3489.0,218.1251,218.52,218.1251,218.52,3489.0
2025-02-25 15:20:00,221.19,221.62,221.19,221.62,5569.0,218.3719,218.7965,218.3719,218.7965,5569.0
2025-02-25 15:25:00,221.81,221.82,221.18,221.22,4784.0,218.984,218.9939,218.3621,218.4015,4784.0
2025-02-25 15:30:00,221.11,221.18,220.91,221.01,4963.0,218.2929,218.3621,218.0955,218.1942,4963.0
2025-02-25 15:35:00,220.88,220.97,220.31,220.31,4175.0,218.0659,218.1547,217.5031,217.5031,4175.0
2025-02-25 15:40:00,220.19,220.71,219.99,220.65,13906.0,217.3847,217.898,217.1872,217.8388,13906.0
2025-02-25 15:45:00,220.56,220.96,220.18,220.82,25049.0,217.75,218.1449,217.3748,218.0066,25049.0
2025-02-25 15:50:00,220.81,220.85,219.42,219.51,20674.0,217.9968,218.0363,216.6245,216.7133,20674.0
2025-02-25 15:55:00,219.68,220.14,219.08,219.91,89349.0,216.8812,217.3353,216.2888,217.1082,89349.0
2025-02-26 09:30:00,223.78,225.28,222.06,224.46,12407.0,220.9289,222.4098,219.2308,221.6003,12407.0
2025-02-26 09:35:00,224.6,225.69,223.8,225.63,27305.0,221.7385,222.8146,220.9487,222.7554,27305.0
2025-02-26 09:40:00,225.55,225.69,223.88,224.1,2225.0,222.6764,222.8146,221.0277,221.2449,2225.0
2025-02-26 09:45:00,224.1,225.65,224.1,225.65,17045.0,221.2449,222.7751,221.2449,222.7751,17045.0
2025-02-26 09:50:00,225.68,226.62,225.37,226.39,7310.0,222.8047,223.7327,222.4987,223.5057,7310.0
2025-02-26 09:55:00,226.96,228.69,226.96,227.97,19170.0,224.0684,225.7764,224.0684,225.0655,19170.0
2025-02-26 10:00:00,228.1,228.22,227.2,227.85,8051.0,225.1939,225.3124,224.3054,224.9471,8051.0
2025-02-26 10:05:00,227.85,228.3,227.0,228.29,22171.0,224.9471,225.3913,224.1079,225.3815,22171.0
2025-02-26 10:10:00,227.95,228.29,227.59,227.6,6108.0,225.0458,225.3815,224.6904,224.7003,6108.0
2025-02-26 10:15:00,227.7,228.89,227.7,228.74,5102.0,224.799,225.9738,224.799,225.8257,5102.0
2025-02-26 10:20:00,228.67,228.67,227.88,227.88,5905.0,225.7566,225.7566,224.9767,224.9767,5905.0
2025-02-26 10:25:00,228.05,228.7,227.47,227.8,10364.0,225.1445,225.7862,224.5719,224.8977,10364.0
2025-02-26 10:30:00,227.71,228.08,227.24,227.46,11018.0,224.8089,225.1741,224.3448,224.562,11018.0
2025-02-26 10:35:00,227.45,227.47,226.82,226.83,8509.0,224.5522,224.5719,223.9302,223.9401,8509.0
2025-02-26 10:40:00,226.83,227.29,226.33,227.0,13712.0,223.9401,224.3942,223.4464,224.1079,13712.0
2025-02-26 10:45:00,227.02,227.03,226.3,227.02,8910.0,224.1277,224.1375,223.4168,224.1277,8910.0
2025-02-26 10:50:00,226.96,227.61,226.6,227.4,5220.0,224.0684,224.7101,223.713,224.5028,5220.0
2025-02-26 10:55:00,227.26,227.39,227.15,227.26,1561.0,224.3646,224.4929,224.256,224.3646,1561.0
2025-02-26 11:00:00,227.33,227.78,227.27,227.55,8408.0,224.4337,224.878,224.3745,224.6509,8408.0
2025-02-26 11:05:00,227.54,227.86,227.27,227.27,4306.0,224.641,224.957,224.3745,224.3745,4306.0
2025-02-26 11:10:00,227.46,227.52,226.65,226.84,21739.0,224.562,224.6213,223.7624,223.9499,21739.0
2025-02-26 11:15:00,226.7,226.7,226.42,226.43,800.0,223.8117,223.8117,223.5353,223.5452,800.0
2025-02-26 11:20:00,226.43,226.9,226.22,226.8,6447.0,223.5452,224.0092,223.3378,223.9105,6447.0
2025-02-26 11:25:00,226.96,227.81,226.73,227.81,28066.0,224.0684,224.9076,223.8413,224.9076,28066.0
2025-02-26 11:30:00,227.75,228.21,227.64,228.21,3003.0,224.8484,225.3025,224.7398,225.3025,3003.0
2025-02-26 11:35:00,228.3,228.97,228.3,228.72,3429.0,225.3913,226.0528,225.3913,225.806,3429.0
2025-02-26 11:40:00,228.49,229.08,228.48,229.02,5159.0,225.5789,226.1614,225.5691,226.1022,5159.0
2025-02-26 11:45:00,229.05,229.64,229.05,229.64,4742.0,226.1318,226.7143,226.1318,226.7143,4742.0
2025-02-26 11:50:00,229.59,229.69,229.44,229.48,1902.0,226.6649,226.7636,226.5168,226.5563,1902.0
2025-02-26 11:55:00,229.38,229.56,228.73,228.8,4014.0,226.4576,226.6353,225.8159,225.885,4014.0
2025-02-26 12:00:00,228.81,228.81,228.26,228.72,7240.0,225.8948,225.8948,225.3519,225.806,7240.0
2025-02-26 12:05:00,228.72,229.53,228.72,229.2,5138.0,225.806,226.6057,225.806,226.2799,5138.0
2025-02-26 12:10:00,229.11,229.8,229.11,229.79,3090.0,226.191,226.8722,226.191,226.8624,3090.0
2025-02-26 12:15:00,229.79,229.79,229.03,229.08,1900.0,226.8624,226.8624,226.112,226.1614,1900.0
2025-02-26 12:20:00,228.76,228.81,228.41,228.7,3031.0,225.8455,225.8948,225.4999,225.7862,3031.0
2025-02-26 12:25:00,228.7,229.1,228.7,229.1,3578.0,225.7862,226.1812,225.7862,226.1812,3578.0
2025-02-26 12:30:00,229.15,229.37,228.45,228.45,3228.0,226.2305,226.4477,225.5394,225.5394,3228.0
2025-02-26 12:35:00,228.31,228.77,228.12,228.55,5685.0,225.4012,225.8554,225.2136,225.6382,5685.0
2025-02-26 12:40:00,228.54,228.64,228.19,228.45,3158.0,225.6283,225.727,225.2827,225.5394,3158.0
2025-02-26 12:45:00,228.44,228.44,228.08,228.3,1169.0,225.5296,225.5296,225.1741,225.3913,1169.0
2025-02-26 12:50:00,227.91,228.09,227.68,228.09,2100.0,225.0063,225.184,224.7792,225.184,2100.0
2025-02-26 12:55:00,227.98,227.98,226.97,227.19,4737.0,225.0754,225.0754,224.0783,224.2955,4737.0
2025-02-26 13:00:00,227.35,227.51,227.21,227.48,2811.0,224.4534,224.6114,224.3152,224.5818,2811.0
2025-02-26 13:05:00,227.46,227.46,227.09,227.26,2201.0,224.562,224.562,224.1968,224.3646,2201.0
2025-02-26 13:10:00,227.09,227.36,227.07,227.22,4019.0,224.1968,224.4633,224.177,224.3251,4019.0
2025-02-26 13:15:00,227.35,227.36,226.96,227.28,2428.0,224.4534,224.4633,224.0684,224.3843,2428.0
2025-02-26 13:20:00,227.31,227.69,227.11,227.44,3777.0,224.414,224.7891,224.2165,224.5423,3777.0
2025-02-26 13:25:00,227.22,227.22,226.69,226.69,1507.0,224.3251,224.3251,223.8019,223.8019,1507.0
2025-02-26 13:30:00,226.68,226.68,226.53,226.55,1515.0,223.792,223.792,223.6439,223.6636,1515.0
2025-02-26 13:35:00,226.52,226.59,226.38,226.4,2182.0,223.634,223.7031,223.4958,223.5156,2182.0
2025-02-26 13:40:00,226.42,226.5,226.17,226.19,1935.0,223.5353,223.6143,223.2885,223.3082,1935.0
2025-02-26 13:45:00,226.27,226.94,226.12,226.24,7013.0,223.3872,224.0487,223.2391,223.3576,7013.0
2025-02-26 13:50:00,225.76,226.03,225.75,226.02,1836.0,222.8837,223.1503,222.8738,223.1404,1836.0
2025-02-26 13:55:00,225.94,226.28,225.76,226.27,3947.0,223.0614,223.3971,222.8837,223.3872,3947.0
2025-02-26 14:00:00,226.34,226.51,226.0,226.0,3065.0,223.4563,223.6242,223.1206,223.1206,3065.0
2025-02-26 14:05:00,226.13,226.23,225.81,226.18,5496.0,223.249,223.3477,222.9331,223.2984,5496.0
2025-02-26 14:10:00,226.12,226.45,226.12,226.45,2162.0,223.2391,223.5649,223.2391,223.5649,2162.0
2025-02-26 14:15:00,226.27,226.46,226.22,226.44,3496.0,223.3872,223.5748,223.3378,223.555,3496.0
2025-02-26 14:20:00,226.59,226.71,226.08,226.27,4304.0,223.7031,223.8216,223.1996,223.3872,4304.0
2025-02-26 14:25:00,226.27,226.67,225.83,226.44,6915.0,223.3872,223.7821,222.9528,223.555,6915.0
2025-02-26 14:30:00,226.37,227.07,226.37,226.87,3835.0,223.4859,224.177,223.4859,223.9796,3835.0
2025-02-26 14:35:00,226.87,227.21,226.87,227.09,4517.0,223.9796,224.3152,223.9796,224.1968,4517.0
2025-02-26 14:40:00,227.06,227.32,227.0,227.06,3131.0,224.1671,224.4238,224.1079,224.1671,3131.0
2025-02-26 14:45:00,227.06,227.2,226.89,227.0,5201.0,224.1671,224.3054,223.9993,224.1079,5201.0
2025-02-26 14:50:00,227.0,227.29,226.82,227.19,15899.0,224.1079,224.3942,223.9302,224.2955,15899.0
2025-02-26 14:55:00,227.18,227.22,226.87,226.88,7635.0,224.2856,224.3251,223.9796,223.9894,7635.0
2025-02-26 15:00:00,226.93,227.16,226.56,226.7,12111.0,224.0388,224.2659,223.6735,223.8117,12111.0
2025-02-26 15:05:00,226.73,227.3,226.5,226.86,22061.0,223.8413,224.4041,223.6143,223.9697,22061.0
2025-02-26 15:10:00,227.11,227.12,226.83,226.83,2628.0,224.2165,224.2264,223.9401,223.9401,2628.0
2025-02-26 15:15:00,226.79,227.1,226.54,227.01,4206.0,223.9006,224.2066,223.6538,224.1178,4206.0
2025-02-26 15:20:00,226.88,226.99,226.6,226.8,6730.0,223.9894,224.098,223.713,223.9105,6730.0
2025-02-26 15:25:00,226.8,227.21,226.75,227.1,10531.0,223.9105,224.3152,223.8611,224.2066,10531.0
2025-02-26 15:30:00,227.13,227.87,226.94,227.59,17326.0,224.2363,224.9668,224.0487,224.6904,17326.0
2025-02-26 15:35:00,227.59,227.63,227.32,227.37,9477.0,224.6904,224.7299,224.4238,224.4732,9477.0
2025-02-26 15:40:00,227.34,227.88,227.33,227.68,9292.0,224.4436,224.9767,224.4337,224.7792,9292.0
2025-02-26 15:45:00,227.68,228.1,227.06,227.23,10025.0,224.7792,225.1939,224.1671,224.335,10025.0
2025-02-26 15:50:00,227.09,227.21,226.75,226.88,12844.0,224.1968,224.3152,223.8611,223.9894,12844.0
2025-02-26 15:55:00,227.05,227.17,226.69,227.12,56950.0,224.1573,224.2757,223.8019,224.2264,56950.0
2025-02-27 09:30:00,226.84,226.84,225.0,226.29,6338.0,223.9499,223.9499,222.1334,223.407,6338.0
2025-02-27 09:35:00,225.03,225.03,223.3,223.92,2786.0,222.163,222.163,220.455,221.0671,2786.0
2025-02-27 09:40:00,223.77,224.18,223.26,223.85,4591.0,220.9191,221.3238,220.4156,220.998,4591.0
2025-02-27 09:45:00,224.43,225.59,224.36,225.19,5057.0,221.5707,222.7159,221.5015,222.321,5057.0
2025-02-27 09:50:00,225.19,225.47,224.82,224.86,5519.0,222.321,222.5974,221.9557,221.9952,5519.0
2025-02-27 09:55:00,224.8,224.82,223.78,224.01,5490.0,221.9359,221.9557,220.9289,221.156,5490.0
2025-02-27 10:00:00,223.42,223.55,222.88,223.46,5083.0,220.5735,220.7019,220.0404,220.613,5083.0
2025-02-27 10:05:00,223.55,224.36,223.55,224.08,3598.0,220.7019,221.5015,220.7019,221.2251,3598.0
2025-02-27 10:10:00,224.06,225.35,223.69,225.1,3086.0,221.2054,222.4789,220.8401,222.2321,3086.0
2025-02-27 10:15:00,225.06,225.92,224.83,225.65,3932.0,222.1926,223.0417,221.9656,222.7751,3932.0
2025-02-27 10:20:00,225.65,226.06,225.36,225.6,2533.0,222.7751,223.1799,222.4888,222.7257,2533.0
2025-02-27 10:25:00,225.6,225.88,225.48,225.62,2468.0,222.7257,223.0022,222.6073,222.7455,2468.0
2025-02-27 10:30:00,225.59,225.59,224.24,224.24,4468.0,222.7159,222.7159,221.3831,221.3831,4468.0
2025-02-27 10:35:00,224.24,224.58,223.96,224.44,6889.0,221.3831,221.7187,221.1066,221.5805,6889.0
2025-02-27 10:40:00,224.44,224.44,223.94,224.24,3248.0,221.5805,221.5805,221.0869,221.3831,3248.0
2025-02-27 10:45:00,224.23,224.51,224.02,224.39,2423.0,221.3732,221.6496,221.1659,221.5312,2423.0
2025-02-27 10:50:00,224.53,224.55,224.05,224.05,2336.0,221.6694,221.6891,221.1955,221.1955,2336.0
2025-02-27 10:55:00,224.05,224.68,223.91,224.49,8295.0,221.1955,221.8175,221.0573,221.6299,8295.0
2025-02-27 11:00:00,224.54,224.94,224.54,224.9,3922.0,221.6792,222.0742,221.6792,222.0347,3922.0
2025-02-27 11:05:00,224.86,225.46,224.86,225.33,2038.0,221.9952,222.5875,221.9952,222.4592,2038.0
2025-02-27 11:10:00,225.42,225.55,225.26,225.55,2693.0,222.548,222.6764,222.3901,222.6764,2693.0
2025-02-27 11:15:00,225.63,226.0,225.63,225.86,1319.0,222.7554,223.1206,222.7554,222.9824,1319.0
2025-02-27 11:20:00,226.06,226.06,225.27,225.52,2440.0,223.1799,223.1799,222.3999,222.6468,2440.0
2025-02-27 11:25:00,225.43,225.43,224.56,224.57,1973.0,222.5579,222.5579,221.699,221.7089,1973.0
2025-02-27 11:30:00,224.57,225.24,224.35,225.04,3992.0,221.7089,222.3703,221.4917,222.1729,3992.0
2025-02-27 11:35:00,225.05,225.05,224.44,224.44,1240.0,222.1828,222.1828,221.5805,221.5805,1240.0
2025-02-27 11:40:00,224.65,224.66,224.31,224.34,1717.0,221.7878,221.7977,221.4522,221.4818,1717.0
2025-02-27 11:45:00,224.63,224.74,224.62,224.74,500.0,221.7681,221.8767,221.7582,221.8767,500.0
2025-02-27 11:50:00,224.74,224.74,224.08,224.26,2624.0,221.8767,221.8767,221.2251,221.4028,2624.0
2025-02-27 11:55:00,224.19,224.19,223.88,223.88,1047.0,221.3337,221.3337,221.0277,221.0277,1047.0
2025-02-27 12:00:00,223.88,224.01,223.68,223.86,2515.0,221.0277,221.156,220.8302,221.0079,2515.0
2025-02-27 12:05:00,224.06,224.06,223.11,223.22,4154.0,221.2054,221.2054,220.2675,220.3761,4154.0
2025-02-27 12:10:00,223.21,223.64,223.2,223.58,2964.0,220.3662,220.7907,220.3563,220.7315,2964.0
2025-02-27 12:15:00,223.57,223.57,223.3,223.42,1400.0,220.7216,220.7216,220.455,220.5735,1400.0
2025-02-27 12:20:00,223.18,223.91,223.08,223.91,3279.0,220.3366,221.0573,220.2378,221.0573,3279.0
2025-02-27 12:25:00,223.92,224.6,223.91,224.59,1158.0,221.0671,221.7385,221.0573,221.7286,1158.0
2025-02-27 12:30:00,224.83,224.83,224.17,224.18,2785.0,221.9656,221.9656,221.314,221.3238,2785.0
2025-02-27 12:35:00,224.17,224.17,224.13,224.13,806.0,221.314,221.314,221.2745,221.2745,806.0
2025-02-27 12:40:00,223.95,224.09,223.59,223.91,4986.0,221.0968,221.235,220.7414,221.0573,4986.0
2025-02-27 12:45:00,223.97,224.25,223.93,224.01,2045.0,221.1165,221.3929,221.077,221.156,2045.0
2025-02-27 12:50:00,223.99,224.06,223.48,224.06,2255.0,221.1363,221.2054,220.6328,221.2054,2255.0
2025-02-27 12:55:00,224.06,224.18,224.05,224.05,631.0,221.2054,221.3238,221.1955,221.1955,631.0
2025-02-27 13:00:00,224.23,224.78,224.21,224.59,2543.0,221.3732,221.9162,221.3535,221.7286,2543.0
2025-02-27 13:05:00,224.35,224.43,224.02,224.09,1800.0,221.4917,221.5707,221.1659,221.235,1800.0
2025-02-27 13:10:00,224.21,224.56,224.14,224.55,2650.0,221.3535,221.699,221.2843,221.6891,2650.0
2025-02-27 13:15:00,224.46,224.46,223.85,224.3,2128.0,221.6003,221.6003,220.998,221.4423,2128.0
2025-02-27 13:20:00,224.3,224.59,224.05,224.59,2202.0,221.4423,221.7286,221.1955,221.7286,2202.0
2025-02-27 13:25:00,224.57,224.6,224.21,224.23,1782.0,221.7089,221.7385,221.3535,221.3732,1782.0
2025-02-27 13:30:00,224.37,224.69,224.36,224.67,1817.0,221.5114,221.8273,221.5015,221.8076,1817.0
2025-02-27 13:35:00,224.67,224.7,224.44,224.69,1900.0,221.8076,221.8372,221.5805,221.8273,1900.0
2025-02-27 13:40:00,224.59,224.6,224.39,224.4,750.0,221.7286,221.7385,221.5312,221.541,750.0
2025-02-27 13:45:00,224.4,224.55,224.27,224.55,3311.0,221.541,221.6891,221.4127,221.6891,3311.0
2025-02-27 13:50:00,224.55,224.57,224.33,224.56,821.0,221.6891,221.7089,221.4719,221.699,821.0
2025-02-27 13:55:00,224.66,224.66,224.1,224.13,1300.0,221.7977,221.7977,221.2449,221.2745,1300.0
2025-02-27 14:00:00,224.1,224.18,224.04,224.18,1626.0,221.2449,221.3238,221.1856,221.3238,1626.0
2025-02-27 14:05:00,224.27,224.28,224.09,224.09,928.0,221.4127,221.4226,221.235,221.235,928.0
2025-02-27 14:10:00,224.16,224.24,223.96,223.97,1793.0,221.3041,221.3831,221.1066,221.1165,1793.0
2025-02-27 14:15:00,223.96,224.28,223.9,224.28,1881.0,221.1066,221.4226,221.0474,221.4226,1881.0
2025-02-27 14:20:00,224.29,224.29,223.84,223.84,1628.0,221.4324,221.4324,220.9882,220.9882,1628.0
2025-02-27 14:25:00,223.84,223.84,223.24,223.24,3477.0,220.9882,220.9882,220.3958,220.3958,3477.0
2025-02-27 14:30:00,223.22,223.38,222.64,222.71,7891.0,220.3761,220.534,219.8035,219.8726,7891.0
2025-02-27 14:35:00,222.97,223.12,222.57,222.57,2936.0,220.1293,220.2773,219.7343,219.7343,2936.0
2025-02-27 14:40:00,222.58,222.58,222.2,222.46,3384.0,219.7442,219.7442,219.3691,219.6257,3384.0
2025-02-27 14:45:00,222.81,223.07,222.72,223.07,3686.0,219.9713,220.228,219.8824,220.228,3686.0
2025-02-27 14:50:00,223.14,223.36,222.95,223.25,3579.0,220.2971,220.5143,220.1095,220.4057,3579.0
2025-02-27 14:55:00,223.23,223.42,223.09,223.15,4618.0,220.3859,220.5735,220.2477,220.307,4618.0
2025-02-27 15:00:00,223.25,223.35,222.97,223.06,11516.0,220.4057,220.5044,220.1293,220.2181,11516.0
2025-02-27 15:05:00,223.03,223.1,222.43,222.71,5521.0,220.1885,220.2576,219.5961,219.8726,5521.0
2025-02-27 15:10:00,222.78,223.3,222.53,223.3,12128.0,219.9417,220.455,219.6949,220.455,12128.0
2025-02-27 15:15:00,223.37,223.43,222.89,222.94,5865.0,220.5242,220.5834,220.0503,220.0996,5865.0
2025-02-27 15:20:00,222.9,223.64,222.89,223.13,9134.0,220.0601,220.7907,220.0503,220.2872,9134.0
2025-02-27 15:25:00,223.13,223.51,222.83,222.84,16199.0,220.2872,220.6624,219.991,220.0009,16199.0
2025-02-27 15:30:00,222.9,223.17,222.75,222.86,5443.0,220.0601,220.3267,219.9121,220.0207,5443.0
2025-02-27 15:35:00,222.72,222.92,222.61,222.65,2089.0,219.8824,220.0799,219.7738,219.8133,2089.0
2025-02-27 15:40:00,222.65,222.97,222.31,222.79,8085.0,219.8133,220.1293,219.4777,219.9515,8085.0
2025-02-27 15:45:00,222.83,223.16,222.44,223.03,17287.0,219.991,220.3168,219.606,220.1885,17287.0
2025-02-27 15:50:00,223.15,223.22,222.64,222.7,22932.0,220.307,220.3761,219.8035,219.8627,22932.0
2025-02-27 15:55:00,222.7,222.7,221.75,221.9,57555.0,219.8627,219.8627,218.9248,219.0729,57555.0
2025-02-28 09:30:00,222.0,223.36,221.8,222.89,8080.0,219.1716,220.5143,218.9742,220.0503,8080.0
2025-02-28 09:35:00,222.9,226.16,222.89,226.16,5400.0,220.0601,223.2786,220.0503,223.2786,5400.0
2025-02-28 09:40:00,225.92,226.45,224.55,226.44,3958.0,223.0417,223.5649,221.6891,223.555,3958.0
2025-02-28 09:45:00,226.35,226.35,225.2,225.56,3102.0,223.4662,223.4662,222.3308,222.6863,3102.0
2025-02-28 09:50:00,225.56,226.23,225.19,225.48,4116.0,222.6863,223.3477,222.321,222.6073,4116.0
2025-02-28 09:55:00,225.48,225.48,224.22,224.44,3436.0,222.6073,222.6073,221.3633,221.5805,3436.0
2025-02-28 10:00:00,224.22,224.91,223.86,223.86,4755.0,221.3633,222.0445,221.0079,221.0079,4755.0
2025-02-28 10:05:00,224.38,225.43,224.23,225.05,5328.0,221.5213,222.5579,221.3732,222.1828,5328.0
2025-02-28 10:10:00,225.28,225.36,225.05,225.36,1426.0,222.4098,222.4888,222.1828,222.4888,1426.0
2025-02-28 10:15:00,225.36,225.36,224.54,224.54,2103.0,222.4888,222.4888,221.6792,221.6792,2103.0
2025-02-28 10:20:00,224.5,225.15,224.42,224.94,3443.0,221.6398,222.2815,221.5608,222.0742,3443.0
2025-02-28 10:25:00,224.94,224.94,224.62,224.91,1034.0,222.0742,222.0742,221.7582,222.0445,1034.0
2025-02-28 10:30:00,225.18,225.89,225.16,225.71,5853.0,222.3111,223.012,222.2913,222.8343,5853.0
2025-02-28 10:35:00,225.72,225.72,225.21,225.31,4276.0,222.8442,222.8442,222.3407,222.4394,4276.0
2025-02-28 10:40:00,225.31,225.32,225.11,225.17,1992.0,222.4394,222.4493,222.242,222.3012,1992.0
2025-02-28 10:45:00,225.42,225.85,225.17,225.28,3208.0,222.548,222.9726,222.3012,222.4098,3208.0
2025-02-28 10:50:00,225.23,225.79,225.22,225.48,4275.0,222.3605,222.9133,222.3506,222.6073,4275.0
2025-02-28 10:55:00,225.67,226.0,225.67,225.95,2569.0,222.7949,223.1206,222.7949,223.0713,2569.0
2025-02-28 11:00:00,226.06,226.14,225.59,225.77,6652.0,223.1799,223.2589,222.7159,222.8936,6652.0
2025-02-28 11:05:00,225.76,225.93,225.37,225.38,2267.0,222.8837,223.0515,222.4987,222.5085,2267.0
2025-02-28 11:10:00,225.36,225.39,224.81,225.06,2109.0,222.4888,222.5184,221.9458,222.1926,2109.0
2025-02-28 11:15:00,225.06,225.06,224.2,224.75,1533.0,222.1926,222.1926,221.3436,221.8866,1533.0
2025-02-28 11:20:00,224.71,225.05,224.44,224.53,2520.0,221.8471,222.1828,221.5805,221.6694,2520.0
2025-02-28 11:25:00,224.77,224.77,224.2,224.2,827.0,221.9063,221.9063,221.3436,221.3436,827.0
2025-02-28 11:30:00,224.42,225.06,224.3,224.87,3757.0,221.5608,222.1926,221.4423,222.005,3757.0
2025-02-28 11:35:00,224.86,225.06,224.79,224.86,2541.0,221.9952,222.1926,221.9261,221.9952,2541.0
2025-02-28 11:40:00,224.84,225.33,224.76,225.19,2208.0,221.9754,222.4592,221.8964,222.321,2208.0
2025-02-28 11:45:00,225.48,225.99,225.32,225.91,2312.0,222.6073,223.1108,222.4493,223.0318,2312.0
2025-02-28 11:50:00,225.78,226.21,225.59,226.21,1758.0,222.9035,223.328,222.7159,223.328,1758.0
2025-02-28 11:55:00,226.43,226.47,225.62,225.63,3409.0,223.5452,223.5847,222.7455,222.7554,3409.0
2025-02-28 12:00:00,225.55,225.55,225.0,225.0,400.0,222.6764,222.6764,222.1334,222.1334,400.0
2025-02-28 12:05:00,225.05,225.49,225.0,225.0,4030.0,222.1828,222.6171,222.1334,222.1334,4030.0
2025-02-28 12:10:00,224.82,225.11,224.82,224.99,1532.0,221.9557,222.242,221.9557,222.1235,1532.0
2025-02-28 12:15:00,224.99,225.37,224.77,225.37,3452.0,222.1235,222.4987,221.9063,222.4987,3452.0
2025-02-28 12:20:00,225.29,225.29,224.51,224.52,2948.0,222.4197,222.4197,221.6496,221.6595,2948.0
2025-02-28 12:25:00,224.81,225.1,224.81,224.82,2067.0,221.9458,222.2321,221.9458,221.9557,2067.0
2025-02-28 12:30:00,225.01,225.01,224.76,224.82,1700.0,222.1433,222.1433,221.8964,221.9557,1700.0
2025-02-28 12:35:00,224.88,225.02,224.58,224.99,3305.0,222.0149,222.1531,221.7187,222.1235,3305.0
2025-02-28 12:40:00,224.83,224.83,224.13,224.16,2342.0,221.9656,221.9656,221.2745,221.3041,2342.0
2025-02-28 12:45:00,224.34,224.36,223.51,223.51,3435.0,221.4818,221.5015,220.6624,220.6624,3435.0
2025-02-28 12:50:00,223.61,223.76,223.16,223.17,4385.0,220.7611,220.9092,220.3168,220.3267,4385.0
2025-02-28 12:55:00,223.17,223.23,222.77,223.02,900.0,220.3267,220.3859,219.9318,220.1786,900.0
2025-02-28 13:00:00,222.9,223.2,222.64,222.98,4271.0,220.0601,220.3563,219.8035,220.1391,4271.0
2025-02-28 13:05:00,222.98,222.98,222.65,222.65,827.0,220.1391,220.1391,219.8133,219.8133,827.0
2025-02-28 13:10:00,222.72,222.92,222.3,222.8,4066.0,219.8824,220.0799,219.4678,219.9614,4066.0
2025-02-28 13:15:00,222.92,223.1,222.27,222.27,3527.0,220.0799,220.2576,219.4382,219.4382,3527.0
2025-02-28 13:20:00,222.31,222.65,222.11,222.41,3221.0,219.4777,219.8133,219.2802,219.5764,3221.0
2025-02-28 13:25:00,222.62,223.08,222.5,223.08,1407.0,219.7837,220.2378,219.6652,220.2378,1407.0
2025-02-28 13:30:00,223.34,223.55,223.23,223.55,1705.0,220.4945,220.7019,220.3859,220.7019,1705.0
2025-02-28 13:35:00,223.72,223.74,223.53,223.69,2209.0,220.8697,220.8894,220.6821,220.8401,2209.0
2025-02-28 13:40:00,223.53,223.53,223.26,223.26,900.0,220.6821,220.6821,220.4156,220.4156,900.0
2025-02-28 13:45:00,223.69,224.0,223.5,224.0,2176.0,220.8401,221.1461,220.6525,221.1461,2176.0
2025-02-28 13:50:00,223.99,224.09,223.82,223.82,2080.0,221.1363,221.235,220.9684,220.9684,2080.0
2025-02-28 13:55:00,223.82,223.82,222.91,222.91,3588.0,220.9684,220.9684,220.07,220.07,3588.0
2025-02-28 14:00:00,223.08,223.45,222.95,223.28,3807.0,220.2378,220.6031,220.1095,220.4353,3807.0
2025-02-28 14:05:00,223.32,223.67,223.32,223.36,2218.0,220.4748,220.8203,220.4748,220.5143,2218.0
2025-02-28 14:10:00,223.52,223.52,223.21,223.38,800.0,220.6722,220.6722,220.3662,220.534,800.0
2025-02-28 14:15:00,223.38,223.41,223.04,223.4,2565.0,220.534,220.5636,220.1984,220.5538,2565.0
2025-02-28 14:20:00,223.5,223.59,223.07,223.45,2680.0,220.6525,220.7414,220.228,220.6031,2680.0
2025-02-28 14:25:00,223.47,223.66,223.35,223.41,2456.0,220.6229,220.8105,220.5044,220.5636,2456.0
2025-02-28 14:30:00,223.22,223.62,223.22,223.57,2404.0,220.3761,220.771,220.3761,220.7216,2404.0
2025-02-28 14:35:00,223.39,224.16,223.33,224.0,4893.0,220.5439,221.3041,220.4847,221.1461,4893.0
2025-02-28 14:40:00,223.97,223.97,223.81,223.84,400.0,221.1165,221.1165,220.9585,220.9882,400.0
2025-02-28 14:45:00,223.84,224.1,223.7,224.1,4038.0,220.9882,221.2449,220.85,221.2449,4038.0
2025-02-28 14:50:00,224.1,224.28,223.93,223.95,2654.0,221.2449,221.4226,221.077,221.0968,2654.0
2025-02-28 14:55:00,223.93,224.1,223.62,223.84,5313.0,221.077,221.2449,220.771,220.9882,5313.0
2025-02-28 15:00:00,223.69,224.13,223.49,224.06,4355.0,220.8401,221.2745,220.6426,221.2054,4355.0
2025-02-28 15:05:00,224.06,224.14,223.89,224.03,3841.0,221.2054,221.2843,221.0375,221.1757,3841.0
2025-02-28 15:10:00,224.11,224.12,223.63,223.63,3750.0,221.2547,221.2646,220.7808,220.7808,3750.0
2025-02-28 15:15:00,223.74,224.28,223.74,224.28,8038.0,220.8894,221.4226,220.8894,221.4226,8038.0
2025-02-28 15:20:00,224.12,224.21,223.91,224.15,3937.0,221.2646,221.3535,221.0573,221.2942,3937.0
2025-02-28 15:25:00,224.2,224.82,224.01,224.69,4129.0,221.3436,221.9557,221.156,221.8273,4129.0
2025-02-28 15:30:00,224.5,224.5,223.91,223.91,2795.0,221.6398,221.6398,221.0573,221.0573,2795.0
2025-02-28 15:35:00,223.82,224.38,223.72,224.38,5321.0,220.9684,221.5213,220.8697,221.5213,5321.0
2025-02-28 15:40:00,224.33,224.63,224.32,224.33,2400.0,221.4719,221.7681,221.4621,221.4719,2400.0
2025-02-28 15:45:00,224.25,224.54,224.17,224.54,5678.0,221.3929,221.6792,221.314,221.6792,5678.0
2025-02-28 15:50:00,224.62,224.97,224.15,224.67,11501.0,221.7582,222.1038,221.2942,221.8076,11501.0
2025-02-28 15:55:00,224.7,225.58,224.61,225.24,91460.0,221.8372,222.706,221.7484,222.3703,91460.0
2025-03-03 09:30:00,226.84,227.49,225.62,225.88,8197.0,223.9499,224.5917,222.7455,223.0022,8197.0
2025-03-03 09:35:00,226.45,227.56,225.22,227.56,4000.0,223.5649,224.6608,222.3506,224.6608,4000.0
2025-03-03 09:40:00,227.84,228.81,225.22,225.22,6919.0,224.9372,225.8948,222.3506,222.3506,6919.0
2025-03-03 09:45:00,225.22,225.64,224.47,224.47,6707.0,222.3506,222.7652,221.6101,221.6101,6707.0
2025-03-03 09:50:00,225.16,225.3,224.34,224.84,3829.0,222.2913,222.4296,221.4818,221.9754,3829.0
2025-03-03 09:55:00,224.84,225.59,224.76,225.59,3974.0,221.9754,222.7159,221.8964,222.7159,3974.0
2025-03-03 10:00:00,225.18,225.79,224.2,225.17,3793.0,222.3111,222.9133,221.3436,222.3012,3793.0
2025-03-03 10:05:00,225.33,225.7,224.39,224.4,13441.0,222.4592,222.8245,221.5312,221.541,13441.0
2025-03-03 10:10:00,224.4,225.16,224.2,224.69,3210.0,221.541,222.2913,221.3436,221.8273,3210.0
2025-03-03 10:15:00,224.43,225.38,224.43,225.38,3781.0,221.5707,222.5085,221.5707,222.5085,3781.0
2025-03-03 10:20:00,225.3,225.69,224.63,224.63,5123.0,222.4296,222.8146,221.7681,221.7681,5123.0
2025-03-03 10:25:00,224.93,225.42,224.7,225.42,4569.0,222.0643,222.548,221.8372,222.548,4569.0
2025-03-03 10:30:00,225.38,225.54,224.65,224.65,4011.0,222.5085,222.6665,221.7878,221.7878,4011.0
2025-03-03 10:35:00,224.89,224.94,224.39,224.83,4687.0,222.0248,222.0742,221.5312,221.9656,4687.0
2025-03-03 10:40:00,224.51,226.01,224.15,225.74,4561.0,221.6496,223.1305,221.2942,222.864,4561.0
2025-03-03 10:45:00,225.73,225.73,224.0,224.18,2904.0,222.8541,222.8541,221.1461,221.3238,2904.0
2025-03-03 10:50:00,223.75,224.15,223.75,223.82,2452.0,220.8993,221.2942,220.8993,220.9684,2452.0
2025-03-03 10:55:00,223.82,223.84,222.71,222.71,3752.0,220.9684,220.9882,219.8726,219.8726,3752.0
2025-03-03 11:00:00,223.28,223.48,222.77,222.77,3602.0,220.4353,220.6328,219.9318,219.9318,3602.0
2025-03-03 11:05:00,222.68,223.03,222.02,222.5,3660.0,219.8429,220.1885,219.1914,219.6652,3660.0
2025-03-03 11:10:00,222.43,222.98,222.04,222.04,1718.0,219.5961,220.1391,219.2111,219.2111,1718.0
2025-03-03 11:15:00,222.36,222.76,221.9,222.02,4559.0,219.527,219.9219,219.0729,219.1914,4559.0
2025-03-03 11:20:00,222.02,222.3,221.93,222.05,2002.0,219.1914,219.4678,219.1025,219.221,2002.0
2025-03-03 11:25:00,222.05,222.05,221.39,221.51,2063.0,219.221,219.221,218.5694,218.6879,2063.0
2025-03-03 11:30:00,221.51,221.63,221.14,221.14,2536.0,218.6879,218.8063,218.3226,218.3226,2536.0
2025-03-03 11:35:00,221.34,221.41,220.8,220.8,1700.0,218.52,218.5891,217.9869,217.9869,1700.0
2025-03-03 11:40:00,220.77,221.1,220.74,220.92,11601.0,217.9573,218.2831,217.9277,218.1054,11601.0
2025-03-03 11:45:00,220.76,221.42,220.68,221.4,5386.0,217.9474,218.599,217.8684,218.5793,5386.0
2025-03-03 11:50:00,221.71,221.71,221.61,221.62,900.0,218.8853,218.8853,218.7866,218.7965,900.0
2025-03-03 11:55:00,221.46,222.01,221.46,221.82,2922.0,218.6385,219.1815,218.6385,218.9939,2922.0
2025-03-03 12:00:00,221.72,222.21,221.52,222.21,3984.0,218.8952,219.3789,218.6977,219.3789,3984.0
2025-03-03 12:05:00,222.43,222.51,222.31,222.45,800.0,219.5961,219.6751,219.4777,219.6159,800.0
2025-03-03 12:10:00,222.45,222.58,222.13,222.38,1701.0,219.6159,219.7442,219.3,219.5468,1701.0
2025-03-03 12:15:00,222.26,222.93,222.18,222.93,2321.0,219.4283,220.0898,219.3493,220.0898,2321.0
2025-03-03 12:20:00,222.8,222.83,222.41,222.57,3771.0,219.9614,219.991,219.5764,219.7343,3771.0
2025-03-03 12:25:00,222.42,222.52,222.22,222.42,1512.0,219.5863,219.685,219.3888,219.5863,1512.0
2025-03-03 12:30:00,222.28,222.64,222.26,222.39,4147.0,219.448,219.8035,219.4283,219.5566,4147.0
2025-03-03 12:35:00,222.31,222.47,222.22,222.26,1700.0,219.4777,219.6356,219.3888,219.4283,1700.0
2025-03-03 12:40:00,222.41,223.0,222.21,222.68,13840.0,219.5764,220.1589,219.3789,219.8429,13840.0
2025-03-03 12:45:00,222.64,222.64,222.21,222.33,1811.0,219.8035,219.8035,219.3789,219.4974,1811.0
2025-03-03 12:50:00,222.18,222.38,221.84,221.97,2288.0,219.3493,219.5468,219.0136,219.142,2288.0
2025-03-03 12:55:00,221.87,222.14,221.06,221.33,5983.0,219.0433,219.3098,218.2436,218.5101,5983.0
2025-03-03 13:00:00,221.06,221.59,220.81,220.85,4712.0,218.2436,218.7668,217.9968,218.0363,4712.0
2025-03-03 13:05:00,220.97,221.01,220.0,220.0,4754.0,218.1547,218.1942,217.1971,217.1971,4754.0
2025-03-03 13:10:00,220.02,220.26,219.59,219.71,25296.0,217.2168,217.4538,216.7923,216.9108,25296.0
2025-03-03 13:15:00,219.58,220.12,219.52,220.12,8231.0,216.7824,217.3156,216.7232,217.3156,8231.0
2025-03-03 13:20:00,220.06,220.35,219.9,220.21,3612.0,217.2563,217.5426,217.0984,217.4044,3612.0
2025-03-03 13:25:00,220.1,220.14,219.39,219.4,5795.0,217.2958,217.3353,216.5949,216.6047,5795.0
2025-03-03 13:30:00,219.59,219.98,218.9,219.35,5703.0,216.7923,217.1773,216.1111,216.5554,5703.0
2025-03-03 13:35:00,219.35,219.63,219.2,219.63,7690.0,216.5554,216.8318,216.4073,216.8318,7690.0
2025-03-03 13:40:00,219.63,220.15,219.33,219.89,6779.0,216.8318,217.3452,216.5356,217.0885,6779.0
2025-03-03 13:45:00,219.7,220.46,219.69,220.08,8054.0,216.9009,217.6512,216.891,217.2761,8054.0
2025-03-03 13:50:00,220.27,220.36,219.99,220.09,6666.0,217.4637,217.5525,217.1872,217.2859,6666.0
2025-03-03 13:55:00,219.99,220.14,219.74,219.91,7411.0,217.1872,217.3353,216.9404,217.1082,7411.0
2025-03-03 14:00:00,220.01,220.64,220.01,220.17,3734.0,217.207,217.8289,217.207,217.3649,3734.0
2025-03-03 14:05:00,220.38,220.61,219.99,220.61,10946.0,217.5722,217.7993,217.1872,217.7993,10946.0
2025-03-03 14:10:00,220.28,220.46,220.25,220.38,1000.0,217.4735,217.6512,217.4439,217.5722,1000.0
2025-03-03 14:15:00,220.25,220.48,220.16,220.47,2090.0,217.4439,217.671,217.3551,217.6611,2090.0
2025-03-03 14:20:00,220.5,221.1,220.41,220.96,3103.0,217.6907,218.2831,217.6019,218.1449,3103.0
2025-03-03 14:25:00,220.7,220.75,220.21,220.36,2800.0,217.8882,217.9375,217.4044,217.5525,2800.0
2025-03-03 14:30:00,220.25,220.97,220.25,220.74,4734.0,217.4439,218.1547,217.4439,217.9277,4734.0
2025-03-03 14:35:00,220.64,220.7,220.23,220.53,2948.0,217.8289,217.8882,217.4242,217.7203,2948.0
2025-03-03 14:40:00,220.75,221.3,220.75,221.03,1101.0,217.9375,218.4805,217.9375,218.214,1101.0
2025-03-03 14:45:00,220.96,220.96,219.99,220.07,11104.0,218.1449,218.1449,217.1872,217.2662,11104.0
2025-03-03 14:50:00,220.19,220.19,219.19,219.2,6665.0,217.3847,217.3847,216.3974,216.4073,6665.0
2025-03-03 14:55:00,219.2,219.55,218.79,219.03,8353.0,216.4073,216.7528,216.0025,216.2394,8353.0
2025-03-03 15:00:00,218.85,218.85,217.74,217.93,12098.0,216.0617,216.0617,214.9659,215.1535,12098.0
2025-03-03 15:05:00,218.07,218.3,217.82,217.92,6522.0,215.2917,215.5187,215.0449,215.1436,6522.0
2025-03-03 15:10:00,218.07,218.09,217.48,217.88,7673.0,215.2917,215.3114,214.7092,215.1041,7673.0
2025-03-03 15:15:00,217.75,218.08,217.28,217.28,6569.0,214.9758,215.3016,214.5117,214.5117,6569.0
2025-03-03 15:20:00,217.16,217.16,215.66,215.88,12805.0,214.3933,214.3933,212.9124,213.1296,12805.0
2025-03-03 15:25:00,215.87,215.99,215.16,215.51,12469.0,213.1197,213.2382,212.4188,212.7643,12469.0
2025-03-03 15:30:00,215.63,216.42,215.63,216.11,21160.0,212.8828,213.6627,212.8828,213.3567,21160.0
2025-03-03 15:35:00,216.26,216.38,214.51,214.75,13100.0,213.5047,213.6232,211.777,212.014,13100.0
2025-03-03 15:40:00,214.65,214.75,213.24,213.76,28167.0,211.9153,212.014,210.5232,211.0366,28167.0
2025-03-03 15:45:00,213.58,214.28,213.52,213.9,41471.0,210.8589,211.55,210.7996,211.1748,41471.0
2025-03-03 15:50:00,213.99,213.99,212.75,213.02,68065.0,211.2637,211.2637,210.0395,210.306,68065.0
2025-03-03 15:55:00,212.93,214.59,212.93,214.37,113257.0,210.2172,211.856,210.2172,211.6388,113257.0
2025-03-04 09:30:00,209.1,210.41,207.22,208.16,17969.0,206.436,207.7293,204.5799,205.5079,17969.0
2025-03-04 09:35:00,209.09,209.1,207.42,208.25,14334.0,206.4261,206.436,204.7774,205.5968,14334.0
2025-03-04 09:40:00,208.25,208.51,206.87,206.87,6520.0,205.5968,205.8535,204.2344,204.2344,6520.0
2025-03-04 09:45:00,207.8,209.53,206.68,208.62,6777.0,205.1525,206.8605,204.0468,205.9621,6777.0
2025-03-04 09:50:00,209.2,209.2,207.16,207.58,5584.0,206.5347,206.5347,204.5207,204.9353,5584.0
2025-03-04 09:55:00,207.53,208.11,207.24,207.25,7744.0,204.886,205.4586,204.5997,204.6095,7744.0
2025-03-04 10:00:00,206.9,207.58,206.68,207.42,6991.0,204.264,204.9353,204.0468,204.7774,6991.0
2025-03-04 10:05:00,207.1,207.1,206.0,206.52,4057.0,204.4614,204.4614,203.3755,203.8888,4057.0
2025-03-04 10:10:00,206.51,206.51,205.29,205.65,13972.0,203.879,203.879,202.6745,203.0299,13972.0
2025-03-04 10:15:00,205.65,205.65,204.63,204.97,5876.0,203.0299,203.0299,202.0229,202.3586,5876.0
2025-03-04 10:20:00,204.99,205.5,204.67,205.08,11455.0,202.3783,202.8818,202.0624,202.4672,11455.0
2025-03-04 10:25:00,205.08,205.19,204.54,205.06,31423.0,202.4672,202.5758,201.9341,202.4474,31423.0
2025-03-04 10:30:00,204.9,206.67,204.69,206.56,14518.0,202.2895,204.0369,202.0821,203.9283,14518.0
2025-03-04 10:35:00,206.7,207.14,206.42,206.42,11325.0,204.0665,204.5009,203.7901,203.7901,11325.0
2025-03-04 10:40:00,206.29,207.06,205.99,206.64,9127.0,203.6618,204.422,203.3656,204.0073,9127.0
2025-03-04 10:45:00,206.64,206.79,205.79,205.8,8304.0,204.0073,204.1554,203.1681,203.178,8304.0
2025-03-04 10:50:00,206.0,206.0,205.0,205.63,8696.0,203.3755,203.3755,202.3882,203.0102,8696.0
2025-03-04 10:55:00,205.63,206.31,205.51,205.89,12591.0,203.0102,203.6815,202.8917,203.2669,12591.0
2025-03-04 11:00:00,205.89,208.07,205.49,206.55,59026.0,203.2669,205.4191,202.872,203.9185,59026.0
2025-03-04 11:05:00,206.56,206.56,206.01,206.39,13800.0,203.9283,203.9283,203.3853,203.7605,13800.0
2025-03-04 11:10:00,206.39,207.93,206.18,207.38,9747.0,203.7605,205.2809,203.5532,204.7379,9747.0
2025-03-04 11:15:00,207.39,208.2,206.98,207.86,23248.0,204.7477,205.5474,204.343,205.2118,23248.0
2025-03-04 11:20:00,207.86,208.46,207.86,208.01,7701.0,205.2118,205.8041,205.2118,205.3598,7701.0
2025-03-04 11:25:00,208.0,208.56,207.94,207.94,4345.0,205.35,205.9028,205.2907,205.2907,4345.0
2025-03-04 11:30:00,207.94,208.28,207.75,207.75,6952.0,205.2907,205.6264,205.1032,205.1032,6952.0
2025-03-04 11:35:00,207.92,208.8,207.68,208.36,17684.0,205.271,206.1398,205.0341,205.7054,17684.0
2025-03-04 11:40:00,208.39,209.46,208.29,209.31,16083.0,205.735,206.7914,205.6363,206.6433,16083.0
2025-03-04 11:45:00,209.25,209.25,208.48,209.11,8267.0,206.5841,206.5841,205.8239,206.4458,8267.0
2025-03-04 11:50:00,209.11,209.27,208.62,209.27,7201.0,206.4458,206.6038,205.9621,206.6038,7201.0
2025-03-04 11:55:00,209.29,209.95,209.16,209.82,8408.0,206.6235,207.2751,206.4952,207.1468,8408.0
2025-03-04 12:00:00,209.8,210.14,209.65,209.69,4635.0,207.127,207.4627,206.979,207.0184,4635.0
2025-03-04 12:05:00,209.69,209.69,208.99,209.14,4780.0,207.0184,207.0184,206.3274,206.4755,4780.0
2025-03-04 12:10:00,209.14,209.79,209.0,209.45,13876.0,206.4755,207.1172,206.3372,206.7815,13876.0
2025-03-04 12:15:00,209.3,209.63,209.13,209.42,6705.0,206.6334,206.9592,206.4656,206.7519,6705.0
2025-03-04 12:20:00,209.6,209.82,209.43,209.59,6031.0,206.9296,207.1468,206.7618,206.9197,6031.0
2025-03-04 12:25:00,209.47,210.43,209.47,210.35,3307.0,206.8012,207.749,206.8012,207.67,3307.0
2025-03-04 12:30:00,210.34,210.47,210.02,210.44,7990.0,207.6602,207.7885,207.3442,207.7589,7990.0
2025-03-04 12:35:00,210.5,210.84,210.43,210.83,5895.0,207.8181,208.1538,207.749,208.1439,5895.0
2025-03-04 12:40:00,210.83,210.83,210.16,210.41,10051.0,208.1439,208.1439,207.4825,207.7293,10051.0
2025-03-04 12:45:00,210.15,211.01,209.85,210.96,7317.0,207.4726,208.3216,207.1764,208.2723,7317.0
2025-03-04 12:50:00,210.98,210.98,210.15,210.51,6848.0,208.292,208.292,207.4726,207.828,6848.0
2025-03-04 12:55:00,210.64,211.03,210.42,210.49,4797.0,207.9563,208.3414,207.7391,207.8083,4797.0
2025-03-04 13:00:00,210.48,211.07,210.37,210.62,3856.0,207.7984,208.3809,207.6898,207.9366,3856.0
2025-03-04 13:05:00,210.53,211.12,210.46,210.99,4416.0,207.8477,208.4302,207.7786,208.3019,4416.0
2025-03-04 13:10:00,210.99,211.93,210.99,211.93,10033.0,208.3019,209.2299,208.3019,209.2299,10033.0
2025-03-04 13:15:00,211.81,211.87,210.59,210.59,6371.0,209.1114,209.1707,207.907,207.907,6371.0
2025-03-04 13:20:00,210.67,210.83,209.76,209.88,17993.0,207.986,208.1439,207.0876,207.206,17993.0
2025-03-04 13:25:00,209.98,210.34,209.7,209.85,7454.0,207.3048,207.6602,207.0283,207.1764,7454.0
2025-03-04 13:30:00,209.87,210.15,209.58,209.58,5058.0,207.1962,207.4726,206.9098,206.9098,5058.0
2025-03-04 13:35:00,209.49,209.82,209.19,209.82,6153.0,206.821,207.1468,206.5248,207.1468,6153.0
2025-03-04 13:40:00,209.87,210.34,209.87,210.32,4498.0,207.1962,207.6602,207.1962,207.6404,4498.0
2025-03-04 13:45:00,210.32,211.25,210.13,211.09,4588.0,207.6404,208.5586,207.4528,208.4006,4588.0
2025-03-04 13:50:00,211.11,211.64,211.01,211.59,3519.0,208.4204,208.9436,208.3216,208.8942,3519.0
2025-03-04 13:55:00,211.7,211.87,211.63,211.66,4420.0,209.0028,209.1707,208.9337,208.9633,4420.0
2025-03-04 14:00:00,211.66,212.71,211.66,212.52,6113.0,208.9633,210.0,208.9633,209.8124,6113.0
2025-03-04 14:05:00,212.62,213.36,212.62,213.26,5068.0,209.9111,210.6417,209.9111,210.543,5068.0
2025-03-04 14:10:00,213.08,213.18,212.75,213.0,6522.0,210.3653,210.464,210.0395,210.2863,6522.0
2025-03-04 14:15:00,213.17,213.17,212.92,213.07,3079.0,210.4541,210.4541,210.2073,210.3554,3079.0
2025-03-04 14:20:00,213.07,213.12,212.85,212.91,4957.0,210.3554,210.4047,210.1382,210.1974,4957.0
2025-03-04 14:25:00,213.0,213.0,212.55,212.82,20679.0,210.2863,210.2863,209.842,210.1086,20679.0
2025-03-04 14:30:00,212.82,212.82,212.0,212.12,14377.0,210.1086,210.1086,209.299,209.4175,14377.0
2025-03-04 14:35:00,212.11,213.0,212.11,212.87,6565.0,209.4076,210.2863,209.4076,210.1579,6565.0
2025-03-04 14:40:00,212.91,212.97,212.39,212.87,3561.0,210.1974,210.2567,209.684,210.1579,3561.0
2025-03-04 14:45:00,212.95,213.75,212.95,213.65,12191.0,210.2369,211.0267,210.2369,210.928,12191.0
2025-03-04 14:50:00,213.65,214.06,213.44,213.91,19705.0,210.928,211.3328,210.7207,211.1847,19705.0
2025-03-04 14:55:00,213.95,214.34,213.31,214.02,15858.0,211.2242,211.6092,210.5923,211.2933,15858.0
2025-03-04 15:00:00,214.05,214.33,212.46,213.0,20009.0,211.3229,211.5993,209.7532,210.2863,20009.0
2025-03-04 15:05:00,212.75,213.39,212.75,213.27,4699.0,210.0395,210.6713,210.0395,210.5528,4699.0
2025-03-04 15:10:00,213.27,213.66,213.04,213.28,7801.0,210.5528,210.9379,210.3258,210.5627,7801.0
2025-03-04 15:15:00,213.46,213.92,213.31,213.92,5110.0,210.7404,211.1946,210.5923,211.1946,5110.0
2025-03-04 15:20:00,214.03,214.88,213.92,214.88,7502.0,211.3032,212.1423,211.1946,212.1423,7502.0
2025-03-04 15:25:00,214.83,214.95,214.09,214.31,7072.0,212.093,212.2114,211.3624,211.5796,7072.0
2025-03-04 15:30:00,214.3,214.3,212.13,212.26,10331.0,211.5697,211.5697,209.4274,209.5557,10331.0
2025-03-04 15:35:00,212.22,212.58,211.76,211.88,15940.0,209.5162,209.8716,209.0621,209.1805,15940.0
2025-03-04 15:40:00,211.85,212.08,211.46,211.9,11203.0,209.1509,209.378,208.7659,209.2003,11203.0
2025-03-04 15:45:00,211.9,212.3,211.71,211.87,14505.0,209.2003,209.5952,209.0127,209.1707,14505.0
2025-03-04 15:50:00,211.71,211.86,210.62,211.24,26513.0,209.0127,209.1608,207.9366,208.5487,26513.0
2025-03-04 15:55:00,211.32,212.25,211.23,212.12,69787.0,208.6277,209.5458,208.5388,209.4175,69787.0
2025-03-05 09:30:00,210.92,212.61,210.92,212.17,14762.0,208.2328,209.9012,208.2328,209.4668,14762.0
2025-03-05 09:35:00,212.16,212.56,211.14,212.06,7004.0,209.457,209.8519,208.45,209.3583,7004.0
2025-03-05 09:40:00,211.94,212.35,211.69,212.07,9418.0,209.2398,209.6446,208.993,209.3681,9418.0
2025-03-05 09:45:00,212.08,213.46,210.8,211.11,10121.0,209.378,210.7404,208.1143,208.4204,10121.0
2025-03-05 09:50:00,210.8,211.12,210.56,210.6,3764.0,208.1143,208.4302,207.8774,207.9169,3764.0
2025-03-05 09:55:00,211.05,212.41,210.93,212.41,2425.0,208.3611,209.7038,208.2426,209.7038,2425.0
2025-03-05 10:00:00,212.69,214.31,212.45,213.18,6109.0,209.9802,211.5796,209.7433,210.464,6109.0
2025-03-05 10:05:00,212.98,214.2,212.56,213.74,4387.0,210.2665,211.471,209.8519,211.0168,4387.0
2025-03-05 10:10:00,213.76,214.07,213.29,213.9,5793.0,211.0366,211.3426,210.5726,211.1748,5793.0
2025-03-05 10:15:00,213.9,213.9,212.46,212.46,4421.0,211.1748,211.1748,209.7532,209.7532,4421.0
2025-03-05 10:20:00,212.42,213.82,212.42,212.8,9453.0,209.7137,211.0958,209.7137,210.0888,9453.0
2025-03-05 10:25:00,212.8,213.33,212.52,212.83,5675.0,210.0888,210.6121,209.8124,210.1184,5675.0
2025-03-05 10:30:00,212.83,213.45,212.67,213.31,5979.0,210.1184,210.7305,209.9605,210.5923,5979.0
2025-03-05 10:35:00,213.54,213.8,213.29,213.73,5498.0,210.8194,211.0761,210.5726,211.007,5498.0
2025-03-05 10:40:00,213.71,213.71,212.83,213.22,3638.0,210.9872,210.9872,210.1184,210.5035,3638.0
2025-03-05 10:45:00,213.22,213.68,212.95,212.96,5818.0,210.5035,210.9576,210.2369,210.2468,5818.0
2025-03-05 10:50:00,213.14,214.02,213.04,213.92,3291.0,210.4245,211.2933,210.3258,211.1946,3291.0
2025-03-05 10:55:00,213.88,213.99,213.5,213.66,7597.0,211.1551,211.2637,210.7799,210.9379,7597.0
2025-03-05 11:00:00,213.67,213.67,212.67,212.7,8133.0,210.9477,210.9477,209.9605,209.9901,8133.0
2025-03-05 11:05:00,212.78,212.87,212.41,212.42,5311.0,210.0691,210.1579,209.7038,209.7137,5311.0
2025-03-05 11:10:00,212.29,212.29,211.1,211.23,8251.0,209.5853,209.5853,208.4105,208.5388,8251.0
2025-03-05 11:15:00,211.4,211.41,210.68,210.83,3425.0,208.7067,208.7165,207.9958,208.1439,3425.0
2025-03-05 11:20:00,210.84,211.1,210.38,210.52,4381.0,208.1538,208.4105,207.6997,207.8379,4381.0
2025-03-05 11:25:00,210.39,211.23,209.99,211.1,9025.0,207.7095,208.5388,207.3146,208.4105,9025.0
2025-03-05 11:30:00,211.0,211.95,210.99,211.28,3714.0,208.3118,209.2497,208.3019,208.5882,3714.0
2025-03-05 11:35:00,211.13,211.51,211.04,211.31,6388.0,208.4401,208.8153,208.3512,208.6178,6388.0
2025-03-05 11:40:00,211.11,211.18,210.87,210.94,3725.0,208.4204,208.4895,208.1834,208.2525,3725.0
2025-03-05 11:45:00,210.91,211.05,210.69,210.85,5603.0,208.2229,208.3611,208.0057,208.1637,5603.0
2025-03-05 11:50:00,210.61,211.1,210.61,210.86,5200.0,207.9267,208.4105,207.9267,208.1735,5200.0
2025-03-05 11:55:00,211.03,212.38,211.0,211.99,8008.0,208.3414,209.6742,208.3118,209.2891,8008.0
2025-03-05 12:00:00,212.41,212.89,212.0,212.08,2868.0,209.7038,210.1777,209.299,209.378,2868.0
2025-03-05 12:05:00,212.13,212.18,211.86,212.06,3715.0,209.4274,209.4767,209.1608,209.3583,3715.0
2025-03-05 12:10:00,212.14,212.74,211.94,212.39,3873.0,209.4372,210.0296,209.2398,209.684,3873.0
2025-03-05 12:15:00,212.46,212.61,212.33,212.47,3179.0,209.7532,209.9012,209.6248,209.763,3179.0
2025-03-05 12:20:00,212.38,213.32,212.37,213.05,3159.0,209.6742,210.6022,209.6643,210.3356,3159.0
2025-03-05 12:25:00,213.06,213.12,212.89,212.99,2266.0,210.3455,210.4047,210.1777,210.2764,2266.0
2025-03-05 12:30:00,213.1,213.35,213.02,213.32,5228.0,210.385,210.6318,210.306,210.6022,5228.0
2025-03-05 12:35:00,213.28,213.6,213.24,213.53,4434.0,210.5627,210.8786,210.5232,210.8095,4434.0
2025-03-05 12:40:00,213.53,213.93,213.53,213.82,5746.0,210.8095,211.2044,210.8095,211.0958,5746.0
2025-03-05 12:45:00,213.82,213.82,213.4,213.65,6452.0,211.0958,211.0958,210.6812,210.928,6452.0
2025-03-05 12:50:00,213.5,214.04,213.44,213.93,11232.0,210.7799,211.313,210.7207,211.2044,11232.0
2025-03-05 12:55:00,213.94,213.96,213.53,213.7,5825.0,211.2143,211.234,210.8095,210.9774,5825.0
2025-03-05 13:00:00,213.75,214.03,213.52,213.72,4726.0,211.0267,211.3032,210.7996,210.9971,4726.0
2025-03-05 13:05:00,213.72,214.17,212.95,212.96,7308.0,210.9971,211.4414,210.2369,210.2468,7308.0
2025-03-05 13:10:00,213.26,213.86,213.22,213.61,2756.0,210.543,211.1353,210.5035,210.8885,2756.0
2025-03-05 13:15:00,213.57,213.89,213.07,213.43,10429.0,210.849,211.1649,210.3554,210.7108,10429.0
2025-03-05 13:20:00,213.59,213.88,213.57,213.78,2584.0,210.8688,211.1551,210.849,211.0563,2584.0
2025-03-05 13:25:00,213.78,213.87,213.39,213.74,3166.0,211.0563,211.1452,210.6713,211.0168,3166.0
2025-03-05 13:30:00,213.74,214.12,213.28,213.86,16644.0,211.0168,211.392,210.5627,211.1353,16644.0
2025-03-05 13:35:00,213.84,213.84,212.7,212.83,11479.0,211.1156,211.1156,209.9901,210.1184,11479.0
2025-03-05 13:40:00,212.82,213.0,212.51,212.77,3468.0,210.1086,210.2863,209.8025,210.0592,3468.0
2025-03-05 13:45:00,213.07,214.1,213.07,214.1,3447.0,210.3554,211.3723,210.3554,211.3723,3447.0
2025-03-05 13:50:00,214.06,214.32,213.9,214.12,3400.0,211.3328,211.5895,211.1748,211.392,3400.0
2025-03-05 13:55:00,214.22,214.97,214.21,214.94,4819.0,211.4907,212.2312,211.4809,212.2016,4819.0
2025-03-05 14:00:00,214.94,215.83,214.94,215.83,17230.0,212.2016,213.0802,212.2016,213.0802,17230.0
2025-03-05 14:05:00,215.82,216.14,215.61,216.14,4240.0,213.0703,213.3863,212.863,213.3863,4240.0
2025-03-05 14:10:00,216.21,216.82,215.98,216.81,12707.0,213.4554,214.0576,213.2283,214.0477,12707.0
2025-03-05 14:15:00,216.81,217.1,216.31,216.52,6121.0,214.0477,214.334,213.5541,213.7614,6121.0
2025-03-05 14:20:00,216.34,216.82,216.18,216.63,5905.0,213.5837,214.0576,213.4258,213.87,5905.0
2025-03-05 14:25:00,216.62,216.72,216.31,216.31,4554.0,213.8602,213.9589,213.5541,213.5541,4554.0
2025-03-05 14:30:00,216.41,216.62,216.41,216.5,3275.0,213.6528,213.8602,213.6528,213.7417,3275.0
2025-03-05 14:35:00,216.42,216.42,215.47,215.87,9836.0,213.6627,213.6627,212.7248,213.1197,9836.0
2025-03-05 14:40:00,215.72,216.13,215.72,215.79,6438.0,212.9716,213.3764,212.9716,213.0407,6438.0
2025-03-05 14:45:00,215.79,215.95,215.67,215.84,4494.0,213.0407,213.1987,212.9223,213.0901,4494.0
2025-03-05 14:50:00,215.84,215.96,215.48,215.59,6171.0,213.0901,213.2086,212.7347,212.8433,6171.0
2025-03-05 14:55:00,215.53,215.8,214.99,214.99,12734.0,212.784,213.0506,212.2509,212.2509,12734.0
2025-03-05 15:00:00,215.03,216.12,214.87,215.94,12553.0,212.2904,213.3665,212.1324,213.1888,12553.0
2025-03-05 15:05:00,216.03,216.21,215.86,216.21,2856.0,213.2777,213.4554,213.1098,213.4554,2856.0
2025-03-05 15:10:00,216.21,216.4,216.1,216.17,3502.0,213.4554,213.643,213.3468,213.4159,3502.0
2025-03-05 15:15:00,216.31,216.31,215.13,215.14,7731.0,213.5541,213.5541,212.3891,212.399,7731.0
2025-03-05 15:20:00,215.51,216.24,215.26,216.22,12333.0,212.7643,213.485,212.5175,213.4652,12333.0
2025-03-05 15:25:00,216.34,216.71,216.18,216.66,4263.0,213.5837,213.949,213.4258,213.8996,4263.0
2025-03-05 15:30:00,216.46,216.58,215.79,215.9,6738.0,213.7022,213.8207,213.0407,213.1493,6738.0
2025-03-05 15:35:00,215.97,215.97,215.4,215.68,8876.0,213.2184,213.2184,212.6557,212.9321,8876.0
2025-03-05 15:40:00,215.73,216.5,215.71,216.43,6471.0,212.9815,213.7417,212.9617,213.6726,6471.0
2025-03-05 15:45:00,216.47,216.78,216.34,216.74,15256.0,213.7121,214.0181,213.5837,213.9786,15256.0
2025-03-05 15:50:00,216.6,217.03,216.33,216.93,19876.0,213.8404,214.2649,213.5738,214.1662,19876.0
2025-03-05 15:55:00,216.82,217.15,216.25,216.42,84617.0,214.0576,214.3834,213.4949,213.6627,84617.0
2025-03-06 09:30:00,214.1,216.99,210.98,216.17,41830.0,211.3723,214.2254,208.292,213.4159,41830.0
2025-03-06 09:35:00,216.31,218.11,215.3,217.49,11164.0,213.5541,215.3312,212.557,214.7191,11164.0
2025-03-06 09:40:00,217.49,217.9,215.23,216.8,6104.0,214.7191,215.1238,212.4879,214.0379,6104.0
2025-03-06 09:45:00,216.8,218.43,216.73,216.73,8310.0,214.0379,215.6471,213.9688,213.9688,8310.0
2025-03-06 09:50:00,217.31,217.86,216.31,216.41,6104.0,214.5414,215.0844,213.5541,213.6528,6104.0
2025-03-06 09:55:00,216.27,216.96,214.53,215.89,21641.0,213.5146,214.1958,211.7968,213.1395,21641.0
2025-03-06 10:00:00,215.92,217.04,215.68,216.33,6105.0,213.1691,214.2748,212.9321,213.5738,6105.0
2025-03-06 10:05:00,217.18,218.68,216.69,218.54,6113.0,214.413,215.8939,213.9293,215.7557,6113.0
2025-03-06 10:10:00,218.26,218.45,217.66,218.02,6741.0,215.4793,215.6668,214.8869,215.2423,6741.0
2025-03-06 10:15:00,218.06,218.51,217.69,218.2,5271.0,215.2818,215.7261,214.9165,215.42,5271.0
2025-03-06 10:20:00,218.4,218.79,217.93,217.93,5049.0,215.6175,216.0025,215.1535,215.1535,5049.0
2025-03-06 10:25:00,217.94,218.22,216.85,217.5,11665.0,215.1633,215.4398,214.0872,214.7289,11665.0
2025-03-06 10:30:00,217.84,217.84,216.77,217.49,5475.0,215.0646,215.0646,214.0082,214.7191,5475.0
2025-03-06 10:35:00,217.49,217.5,216.92,216.96,5285.0,214.7191,214.7289,214.1563,214.1958,5285.0
2025-03-06 10:40:00,217.21,218.05,217.08,217.88,6663.0,214.4426,215.2719,214.3143,215.1041,6663.0
2025-03-06 10:45:00,217.88,218.02,217.39,217.71,5111.0,215.1041,215.2423,214.6203,214.9363,5111.0
2025-03-06 10:50:00,217.68,217.68,216.62,216.7,4646.0,214.9066,214.9066,213.8602,213.9391,4646.0
2025-03-06 10:55:00,216.57,217.32,216.52,217.32,4063.0,213.8108,214.5512,213.7614,214.5512,4063.0
2025-03-06 11:00:00,217.32,218.17,217.3,218.14,5721.0,214.5512,215.3904,214.5315,215.3608,5721.0
2025-03-06 11:05:00,218.1,218.37,217.84,218.22,7961.0,215.3213,215.5879,215.0646,215.4398,7961.0
2025-03-06 11:10:00,218.14,218.29,217.29,217.29,4390.0,215.3608,215.5089,214.5216,214.5216,4390.0
2025-03-06 11:15:00,217.29,217.85,217.13,217.85,3927.0,214.5216,215.0745,214.3637,215.0745,3927.0
2025-03-06 11:20:00,217.8,217.87,217.24,217.46,3839.0,215.0251,215.0942,214.4723,214.6895,3839.0
2025-03-06 11:25:00,217.86,218.01,217.4,217.67,4100.0,215.0844,215.2324,214.6302,214.8968,4100.0
2025-03-06 11:30:00,217.92,218.6,217.79,218.29,18280.0,215.1436,215.8149,215.0152,215.5089,18280.0
2025-03-06 11:35:00,218.4,218.58,217.46,217.74,3059.0,215.6175,215.7952,214.6895,214.9659,3059.0
2025-03-06 11:40:00,217.74,217.86,217.39,217.86,3727.0,214.9659,215.0844,214.6203,215.0844,3727.0
2025-03-06 11:45:00,217.94,218.1,217.6,217.6,3813.0,215.1633,215.3213,214.8277,214.8277,3813.0
2025-03-06 11:50:00,217.44,217.65,217.19,217.56,4054.0,214.6697,214.877,214.4229,214.7882,4054.0
2025-03-06 11:55:00,217.55,217.56,217.31,217.31,3552.0,214.7783,214.7882,214.5414,214.5414,3552.0
2025-03-06 12:00:00,217.49,217.67,216.7,216.85,9770.0,214.7191,214.8968,213.9391,214.0872,9770.0
2025-03-06 12:05:00,216.85,216.97,216.18,216.69,6517.0,214.0872,214.2057,213.4258,213.9293,6517.0
2025-03-06 12:10:00,216.81,216.86,216.24,216.61,3213.0,214.0477,214.0971,213.485,213.8503,3213.0
2025-03-06 12:15:00,216.46,216.64,216.25,216.59,4390.0,213.7022,213.8799,213.4949,213.8305,4390.0
2025-03-06 12:20:00,216.59,216.73,215.78,215.78,5246.0,213.8305,213.9688,213.0309,213.0309,5246.0
2025-03-06 12:25:00,215.67,215.68,214.91,215.01,3440.0,212.9223,212.9321,212.1719,212.2707,3440.0
2025-03-06 12:30:00,215.2,215.83,215.2,215.24,5559.0,212.4582,213.0802,212.4582,212.4977,5559.0
2025-03-06 12:35:00,215.39,215.52,215.07,215.18,3700.0,212.6458,212.7742,212.3299,212.4385,3700.0
2025-03-06 12:40:00,215.17,215.84,215.16,215.57,5033.0,212.4286,213.0901,212.4188,212.8235,5033.0
2025-03-06 12:45:00,215.32,215.47,214.64,214.77,12416.0,212.5767,212.7248,211.9054,212.0337,12416.0
2025-03-06 12:50:00,214.74,215.19,214.74,215.19,3712.0,212.0041,212.4484,212.0041,212.4484,3712.0
2025-03-06 12:55:00,215.34,216.09,215.34,215.9,3927.0,212.5965,213.3369,212.5965,213.1493,3927.0
2025-03-06 13:00:00,215.82,216.29,215.82,215.83,5570.0,213.0703,213.5344,213.0703,213.0802,5570.0
2025-03-06 13:05:00,215.84,215.84,215.5,215.65,4458.0,213.0901,213.0901,212.7544,212.9025,4458.0
2025-03-06 13:10:00,215.82,216.05,215.65,216.05,7022.0,213.0703,213.2974,212.9025,213.2974,7022.0
2025-03-06 13:15:00,216.04,216.57,216.01,216.5,3322.0,213.2875,213.8108,213.2579,213.7417,3322.0
2025-03-06 13:20:00,216.6,216.81,216.38,216.52,5900.0,213.8404,214.0477,213.6232,213.7614,5900.0
2025-03-06 13:25:00,216.52,216.52,215.9,215.99,4350.0,213.7614,213.7614,213.1493,213.2382,4350.0
2025-03-06 13:30:00,216.1,216.59,216.02,216.35,11190.0,213.3468,213.8305,213.2678,213.5936,11190.0
2025-03-06 13:35:00,216.57,216.57,215.76,215.83,6656.0,213.8108,213.8108,213.0111,213.0802,6656.0
2025-03-06 13:40:00,215.83,215.83,215.22,215.52,4374.0,213.0802,213.0802,212.478,212.7742,4374.0
2025-03-06 13:45:00,215.51,215.68,215.41,215.51,3519.0,212.7643,212.9321,212.6656,212.7643,3519.0
2025-03-06 13:50:00,215.39,215.79,215.28,215.51,5622.0,212.6458,213.0407,212.5372,212.7643,5622.0
2025-03-06 13:55:00,215.54,215.76,215.23,215.42,6425.0,212.7939,213.0111,212.4879,212.6754,6425.0
2025-03-06 14:00:00,215.24,215.68,215.16,215.17,4686.0,212.4977,212.9321,212.4188,212.4286,4686.0
2025-03-06 14:05:00,215.36,215.67,215.1,215.48,6226.0,212.6162,212.9223,212.3595,212.7347,6226.0
2025-03-06 14:10:00,215.59,215.93,215.32,215.33,5198.0,212.8433,213.1789,212.5767,212.5866,5198.0
2025-03-06 14:15:00,215.45,215.57,214.95,215.21,6559.0,212.7051,212.8235,212.2114,212.4681,6559.0
2025-03-06 14:20:00,215.19,215.43,214.57,215.29,13032.0,212.4484,212.6853,211.8363,212.5471,13032.0
2025-03-06 14:25:00,215.33,215.49,214.13,214.56,16523.0,212.5866,212.7446,211.4019,211.8264,16523.0
2025-03-06 14:30:00,214.47,214.62,214.02,214.16,6707.0,211.7375,211.8856,211.2933,211.4315,6707.0
2025-03-06 14:35:00,214.16,214.74,214.14,214.56,5928.0,211.4315,212.0041,211.4117,211.8264,5928.0
2025-03-06 14:40:00,214.55,215.7,214.54,215.54,3966.0,211.8165,212.9519,211.8067,212.7939,3966.0
2025-03-06 14:45:00,215.63,216.52,215.49,216.45,5434.0,212.8828,213.7614,212.7446,213.6923,5434.0
2025-03-06 14:50:00,216.45,217.24,216.45,216.54,7612.0,213.6923,214.4723,213.6923,213.7812,7612.0
2025-03-06 14:55:00,216.25,216.41,214.74,214.75,7635.0,213.4949,213.6528,212.0041,212.014,7635.0
2025-03-06 15:00:00,214.53,215.26,214.27,215.26,6288.0,211.7968,212.5175,211.5401,212.5175,6288.0
2025-03-06 15:05:00,215.17,215.97,215.13,215.36,13692.0,212.4286,213.2184,212.3891,212.6162,13692.0
2025-03-06 15:10:00,215.36,215.74,215.01,215.65,5182.0,212.6162,212.9914,212.2707,212.9025,5182.0
2025-03-06 15:15:00,215.7,215.86,215.03,215.51,5371.0,212.9519,213.1098,212.2904,212.7643,5371.0
2025-03-06 15:20:00,215.57,215.62,214.32,214.48,4541.0,212.8235,212.8729,211.5895,211.7474,4541.0
2025-03-06 15:25:00,214.61,215.1,214.49,215.0,4702.0,211.8758,212.3595,211.7573,212.2608,4702.0
2025-03-06 15:30:00,215.15,215.84,214.97,215.23,4945.0,212.4089,213.0901,212.2312,212.4879,4945.0
2025-03-06 15:35:00,214.92,215.54,214.51,214.51,7332.0,212.1818,212.7939,211.777,211.777,7332.0
2025-03-06 15:40:00,214.46,214.83,214.18,214.28,6627.0,211.7277,212.093,211.4512,211.55,6627.0
2025-03-06 15:45:00,214.28,214.8,214.09,214.76,17039.0,211.55,212.0633,211.3624,212.0239,17039.0
2025-03-06 15:50:00,214.88,215.6,214.63,214.88,32141.0,212.1423,212.8531,211.8955,212.1423,32141.0
2025-03-06 15:55:00,214.96,215.5,214.64,214.71,81329.0,212.2213,212.7544,211.9054,211.9745,81329.0
2025-03-07 09:30:00,214.0,215.73,211.24,211.27,19329.0,211.2735,212.9815,208.5487,208.5783,19329.0
2025-03-07 09:35:00,211.37,214.55,211.37,211.73,28317.0,208.677,211.8165,208.677,209.0325,28317.0
2025-03-07 09:40:00,211.6,213.13,211.6,213.13,11018.0,208.9041,210.4146,208.9041,210.4146,11018.0
2025-03-07 09:45:00,213.13,215.3,213.13,214.5,6242.0,210.4146,212.557,210.4146,211.7672,6242.0
2025-03-07 09:50:00,214.95,215.88,214.51,215.0,7596.0,212.2114,213.1296,211.777,212.2608,7596.0
2025-03-07 09:55:00,214.99,215.04,213.53,213.82,6012.0,212.2509,212.3003,210.8095,211.0958,6012.0
2025-03-07 10:00:00,213.68,213.96,212.86,213.85,7222.0,210.9576,211.234,210.1481,211.1254,7222.0
2025-03-07 10:05:00,213.84,214.34,213.34,214.03,4853.0,211.1156,211.6092,210.6219,211.3032,4853.0
2025-03-07 10:10:00,214.05,214.05,211.14,211.31,6259.0,211.3229,211.3229,208.45,208.6178,6259.0
2025-03-07 10:15:00,211.31,211.54,210.48,210.59,8977.0,208.6178,208.8449,207.7984,207.907,8977.0
2025-03-07 10:20:00,210.47,211.39,208.6,211.2,49464.0,207.7885,208.6968,205.9423,208.5092,49464.0
2025-03-07 10:25:00,210.94,211.76,210.5,211.42,10767.0,208.2525,209.0621,207.8181,208.7264,10767.0
2025-03-07 10:30:00,211.26,211.27,210.13,210.85,12344.0,208.5684,208.5783,207.4528,208.1637,12344.0
2025-03-07 10:35:00,210.77,210.77,209.12,209.53,5198.0,208.0847,208.0847,206.4557,206.8605,5198.0
2025-03-07 10:40:00,209.53,210.34,209.38,210.22,5571.0,206.8605,207.6602,206.7124,207.5417,5571.0
2025-03-07 10:45:00,210.12,212.06,209.76,211.85,11198.0,207.443,209.3583,207.0876,209.1509,11198.0
2025-03-07 10:50:00,211.85,212.06,209.99,210.77,12282.0,209.1509,209.3583,207.3146,208.0847,12282.0
2025-03-07 10:55:00,210.55,210.93,210.34,210.7,5725.0,207.8675,208.2426,207.6602,208.0156,5725.0
2025-03-07 11:00:00,210.69,210.92,209.83,210.42,12140.0,208.0057,208.2328,207.1567,207.7391,12140.0
2025-03-07 11:05:00,209.83,210.02,209.12,209.47,10391.0,207.1567,207.3442,206.4557,206.8012,10391.0
2025-03-07 11:10:00,209.34,209.66,209.0,209.59,10126.0,206.6729,206.9888,206.3372,206.9197,10126.0
2025-03-07 11:15:00,209.46,209.52,209.04,209.28,6634.0,206.7914,206.8506,206.3767,206.6137,6634.0
2025-03-07 11:20:00,209.33,209.34,207.63,207.63,5596.0,206.663,206.6729,204.9847,204.9847,5596.0
2025-03-07 11:25:00,208.05,208.58,207.69,208.11,13733.0,205.3993,205.9226,205.0439,205.4586,13733.0
2025-03-07 11:30:00,208.11,208.39,207.24,207.24,16092.0,205.4586,205.735,204.5997,204.5997,16092.0
2025-03-07 11:35:00,207.07,207.23,205.06,205.1,17163.0,204.4318,204.5898,202.4474,202.4869,17163.0
2025-03-07 11:40:00,205.58,205.89,205.27,205.37,13422.0,202.9608,203.2669,202.6548,202.7535,13422.0
2025-03-07 11:45:00,205.3,205.46,204.06,204.34,21603.0,202.6844,202.8423,201.4602,201.7366,21603.0
2025-03-07 11:50:00,204.34,204.74,203.04,203.87,24716.0,201.7366,202.1315,200.4532,201.2726,24716.0
2025-03-07 11:55:00,203.87,204.63,203.05,204.06,23767.0,201.2726,202.0229,200.463,201.4602,23767.0
2025-03-07 12:00:00,204.41,205.06,203.9,204.59,10660.0,201.8057,202.4474,201.3022,201.9834,10660.0
2025-03-07 12:05:00,204.7,204.81,203.2,203.2,6557.0,202.092,202.2006,200.6111,200.6111,6557.0
2025-03-07 12:10:00,203.69,204.5,203.4,204.18,18456.0,201.0949,201.8946,200.8086,201.5786,18456.0
2025-03-07 12:15:00,204.11,204.11,203.06,203.16,16178.0,201.5095,201.5095,200.4729,200.5716,16178.0
2025-03-07 12:20:00,203.17,203.9,203.17,203.67,13074.0,200.5815,201.3022,200.5815,201.0751,13074.0
2025-03-07 12:25:00,203.46,204.47,203.27,204.25,12951.0,200.8678,201.865,200.6802,201.6478,12951.0
2025-03-07 12:30:00,204.16,204.88,203.84,204.81,11082.0,201.5589,202.2697,201.243,202.2006,11082.0
2025-03-07 12:35:00,204.8,205.7,204.46,205.1,12777.0,202.1907,203.0793,201.8551,202.4869,12777.0
2025-03-07 12:40:00,205.06,206.37,204.78,206.19,26737.0,202.4474,203.7407,202.171,203.563,26737.0
2025-03-07 12:45:00,206.37,206.81,206.2,206.81,6854.0,203.7407,204.1751,203.5729,204.1751,6854.0
2025-03-07 12:50:00,206.72,207.37,206.72,207.28,5029.0,204.0863,204.728,204.0863,204.6391,5029.0
2025-03-07 12:55:00,207.28,207.31,205.23,205.75,6665.0,204.6391,204.6688,202.6153,203.1286,6665.0
2025-03-07 13:00:00,205.75,207.61,205.75,207.41,7463.0,203.1286,204.9649,203.1286,204.7675,7463.0
2025-03-07 13:05:00,207.41,208.18,207.4,208.01,4197.0,204.7675,205.5277,204.7576,205.3598,4197.0
2025-03-07 13:10:00,207.95,208.25,207.54,208.18,5197.0,205.3006,205.5968,204.8958,205.5277,5197.0
2025-03-07 13:15:00,208.45,209.17,208.06,209.17,9642.0,205.7942,206.5051,205.4092,206.5051,9642.0
2025-03-07 13:20:00,209.16,209.38,208.32,208.32,3836.0,206.4952,206.7124,205.6659,205.6659,3836.0
2025-03-07 13:25:00,208.32,208.39,207.81,208.31,3640.0,205.6659,205.735,205.1624,205.656,3640.0
2025-03-07 13:30:00,208.06,208.43,207.93,208.18,6562.0,205.4092,205.7745,205.2809,205.5277,6562.0
2025-03-07 13:35:00,208.19,208.39,207.68,208.19,15123.0,205.5376,205.735,205.0341,205.5376,15123.0
2025-03-07 13:40:00,208.19,208.36,207.85,208.12,7032.0,205.5376,205.7054,205.2019,205.4684,7032.0
2025-03-07 13:45:00,207.88,208.96,207.87,208.78,4421.0,205.2315,206.2977,205.2216,206.12,4421.0
2025-03-07 13:50:00,208.57,209.36,208.3,209.22,6394.0,205.9127,206.6926,205.6462,206.5544,6394.0
2025-03-07 13:55:00,209.21,209.78,209.13,209.66,7510.0,206.5446,207.1073,206.4656,206.9888,7510.0
2025-03-07 14:00:00,209.61,210.0,209.34,209.85,9842.0,206.9395,207.3245,206.6729,207.1764,9842.0
2025-03-07 14:05:00,209.85,209.85,209.3,209.52,7750.0,207.1764,207.1764,206.6334,206.8506,7750.0
2025-03-07 14:10:00,209.67,210.0,209.59,209.75,6637.0,206.9987,207.3245,206.9197,207.0777,6637.0
2025-03-07 14:15:00,209.77,210.74,209.76,210.74,8229.0,207.0974,208.0551,207.0876,208.0551,8229.0
2025-03-07 14:20:00,210.98,211.91,210.88,211.91,6939.0,208.292,209.2102,208.1933,209.2102,6939.0
2025-03-07 14:25:00,211.99,211.99,211.11,211.51,17327.0,209.2891,209.2891,208.4204,208.8153,17327.0
2025-03-07 14:30:00,211.5,211.52,210.79,210.79,4221.0,208.8054,208.8251,208.1044,208.1044,4221.0
2025-03-07 14:35:00,210.98,211.76,210.96,211.55,13109.0,208.292,209.0621,208.2723,208.8547,13109.0
2025-03-07 14:40:00,211.59,211.65,210.79,211.05,5661.0,208.8942,208.9535,208.1044,208.3611,5661.0
2025-03-07 14:45:00,210.95,211.16,210.69,210.96,4596.0,208.2624,208.4697,208.0057,208.2723,4596.0
2025-03-07 14:50:00,210.92,211.41,210.75,211.13,9111.0,208.2328,208.7165,208.0649,208.4401,9111.0
2025-03-07 14:55:00,211.13,211.42,210.87,211.31,7712.0,208.4401,208.7264,208.1834,208.6178,7712.0
2025-03-07 15:00:00,211.35,211.85,211.03,211.45,17645.0,208.6573,209.1509,208.3414,208.756,17645.0
2025-03-07 15:05:00,211.39,211.77,211.24,211.53,7796.0,208.6968,209.0719,208.5487,208.835,7796.0
2025-03-07 15:10:00,211.53,212.1,211.51,211.95,20246.0,208.835,209.3977,208.8153,209.2497,20246.0
2025-03-07 15:15:00,211.92,213.38,211.52,212.86,13000.0,209.22,210.6614,208.8251,210.1481,13000.0
2025-03-07 15:20:00,212.89,213.12,212.01,212.35,7801.0,210.1777,210.4047,209.3089,209.6446,7801.0
2025-03-07 15:25:00,212.35,212.64,211.94,212.24,7032.0,209.6446,209.9309,209.2398,209.536,7032.0
2025-03-07 15:30:00,212.27,212.49,211.24,211.27,16823.0,209.5656,209.7828,208.5487,208.5783,16823.0
2025-03-07 15:35:00,211.26,211.26,210.36,210.75,11170.0,208.5684,208.5684,207.6799,208.0649,11170.0
2025-03-07 15:40:00,210.59,211.63,210.19,211.3,19484.0,207.907,208.9337,207.5121,208.6079,19484.0
2025-03-07 15:45:00,211.27,213.24,211.24,212.98,32159.0,208.5783,210.5232,208.5487,210.2665,32159.0
2025-03-07 15:50:00,212.77,214.12,212.52,213.93,53444.0,210.0592,211.392,209.8124,211.2044,53444.0
2025-03-07 15:55:00,214.12,214.64,213.65,214.12,158366.0,211.392,211.9054,210.928,211.392,158366.0
2025-03-10 09:30:00,210.5,217.31,210.5,215.95,67064.0,207.8181,214.5414,207.8181,213.1987,67064.0
2025-03-10 09:35:00,215.95,217.18,212.12,212.3,58479.0,213.1987,214.413,209.4175,209.5952,58479.0
2025-03-10 09:40:00,212.59,214.0,211.65,213.65,21586.0,209.8815,211.2735,208.9535,210.928,21586.0
2025-03-10 09:45:00,214.18,214.87,212.92,214.61,24831.0,211.4512,212.1324,210.2073,211.8758,24831.0
2025-03-10 09:50:00,214.86,215.98,214.34,214.65,19804.0,212.1226,213.2283,211.6092,211.9153,19804.0
2025-03-10 09:55:00,214.88,216.49,214.77,215.46,44418.0,212.1423,213.7318,212.0337,212.7149,44418.0
2025-03-10 10:00:00,215.33,215.63,214.08,214.09,53863.0,212.5866,212.8828,211.3525,211.3624,53863.0
2025-03-10 10:05:00,214.39,215.13,214.29,214.84,13926.0,211.6586,212.3891,211.5598,212.1028,13926.0
2025-03-10 10:10:00,214.86,216.16,214.1,214.5,18922.0,212.1226,213.406,211.3723,211.7672,18922.0
2025-03-10 10:15:00,214.5,214.7,213.23,213.76,19063.0,211.7672,211.9646,210.5133,211.0366,19063.0
2025-03-10 10:20:00,213.76,214.38,213.41,214.38,14333.0,211.0366,211.6487,210.6911,211.6487,14333.0
2025-03-10 10:25:00,214.38,215.31,213.86,214.48,12137.0,211.6487,212.5668,211.1353,211.7474,12137.0
2025-03-10 10:30:00,214.86,214.86,213.53,213.79,12675.0,212.1226,212.1226,210.8095,211.0662,12675.0
2025-03-10 10:35:00,213.76,213.94,213.0,213.04,19908.0,211.0366,211.2143,210.2863,210.3258,19908.0
2025-03-10 10:40:00,212.96,213.66,212.22,212.22,17566.0,210.2468,210.9379,209.5162,209.5162,17566.0
2025-03-10 10:45:00,212.47,212.54,211.86,212.1,13660.0,209.763,209.8321,209.1608,209.3977,13660.0
2025-03-10 10:50:00,212.36,213.0,212.0,212.14,6238.0,209.6544,210.2863,209.299,209.4372,6238.0
2025-03-10 10:55:00,212.14,213.5,212.02,213.02,13016.0,209.4372,210.7799,209.3188,210.306,13016.0
2025-03-10 11:00:00,213.59,214.16,213.26,213.37,12104.0,210.8688,211.4315,210.543,210.6516,12104.0
2025-03-10 11:05:00,213.2,213.59,212.82,213.45,10212.0,210.4837,210.8688,210.1086,210.7305,10212.0
2025-03-10 11:10:00,213.45,213.72,212.99,213.1,15768.0,210.7305,210.9971,210.2764,210.385,15768.0
2025-03-10 11:15:00,212.86,212.86,211.94,211.95,6912.0,210.1481,210.1481,209.2398,209.2497,6912.0
2025-03-10 11:20:00,211.94,212.16,211.56,211.81,12438.0,209.2398,209.457,208.8646,209.1114,12438.0
2025-03-10 11:25:00,211.58,212.18,211.48,212.04,20025.0,208.8844,209.4767,208.7856,209.3385,20025.0
2025-03-10 11:30:00,212.1,213.85,212.08,213.72,14294.0,209.3977,211.1254,209.378,210.9971,14294.0
2025-03-10 11:35:00,213.51,214.72,213.36,213.78,26721.0,210.7898,211.9844,210.6417,211.0563,26721.0
2025-03-10 11:40:00,213.33,213.8,212.08,212.09,10399.0,210.6121,211.0761,209.378,209.3879,10399.0
2025-03-10 11:45:00,212.09,212.99,211.71,212.97,19695.0,209.3879,210.2764,209.0127,210.2567,19695.0
2025-03-10 11:50:00,212.84,213.24,212.42,213.08,8742.0,210.1283,210.5232,209.7137,210.3653,8742.0
2025-03-10 11:55:00,213.26,213.33,211.99,212.62,10721.0,210.543,210.6121,209.2891,209.9111,10721.0
2025-03-10 12:00:00,212.63,212.63,211.96,211.96,4906.0,209.921,209.921,209.2595,209.2595,4906.0
2025-03-10 12:05:00,211.77,212.23,211.47,211.51,11022.0,209.0719,209.5261,208.7758,208.8153,11022.0
2025-03-10 12:10:00,211.51,212.46,211.51,212.36,10773.0,208.8153,209.7532,208.8153,209.6544,10773.0
2025-03-10 12:15:00,212.25,212.46,211.35,211.99,14475.0,209.5458,209.7532,208.6573,209.2891,14475.0
2025-03-10 12:20:00,211.99,212.51,211.92,212.08,10934.0,209.2891,209.8025,209.22,209.378,10934.0
2025-03-10 12:25:00,212.08,212.95,211.93,212.92,9770.0,209.378,210.2369,209.2299,210.2073,9770.0
2025-03-10 12:30:00,212.92,213.96,212.91,213.92,13533.0,210.2073,211.234,210.1974,211.1946,13533.0
2025-03-10 12:35:00,213.88,213.88,212.55,212.56,9335.0,211.1551,211.1551,209.842,209.8519,9335.0
2025-03-10 12:40:00,212.65,213.12,212.49,212.5,8508.0,209.9407,210.4047,209.7828,209.7926,8508.0
2025-03-10 12:45:00,212.39,212.72,212.13,212.53,13775.0,209.684,210.0098,209.4274,209.8223,13775.0
2025-03-10 12:50:00,212.64,212.86,212.36,212.37,8242.0,209.9309,210.1481,209.6544,209.6643,8242.0
2025-03-10 12:55:00,212.61,212.92,212.13,212.13,5996.0,209.9012,210.2073,209.4274,209.4274,5996.0
2025-03-10 13:00:00,212.56,212.56,211.85,212.0,6242.0,209.8519,209.8519,209.1509,209.299,6242.0
2025-03-10 13:05:00,211.89,212.16,211.78,211.93,5910.0,209.1904,209.457,209.0818,209.2299,5910.0
2025-03-10 13:10:00,211.73,211.97,211.38,211.86,9659.0,209.0325,209.2694,208.6869,209.1608,9659.0
2025-03-10 13:15:00,211.91,212.17,211.74,212.01,8374.0,209.2102,209.4668,209.0423,209.3089,8374.0
2025-03-10 13:20:00,212.01,212.69,211.99,212.03,9024.0,209.3089,209.9802,209.2891,209.3286,9024.0
2025-03-10 13:25:00,211.86,212.02,211.3,211.58,7530.0,209.1608,209.3188,208.6079,208.8844,7530.0
2025-03-10 13:30:00,211.71,211.71,210.77,210.82,6641.0,209.0127,209.0127,208.0847,208.134,6641.0
2025-03-10 13:35:00,210.83,211.14,210.66,211.03,16804.0,208.1439,208.45,207.9761,208.3414,16804.0
2025-03-10 13:40:00,210.82,210.83,210.2,210.24,15223.0,208.134,208.1439,207.5219,207.5614,15223.0
2025-03-10 13:45:00,210.27,211.04,210.26,210.71,21804.0,207.5911,208.3512,207.5812,208.0254,21804.0
2025-03-10 13:50:00,210.54,210.86,209.82,210.86,12067.0,207.8576,208.1735,207.1468,208.1735,12067.0
2025-03-10 13:55:00,210.86,211.46,210.75,210.76,12781.0,208.1735,208.7659,208.0649,208.0748,12781.0
2025-03-10 14:00:00,210.9,211.29,210.9,211.13,6215.0,208.213,208.5981,208.213,208.4401,6215.0
2025-03-10 14:05:00,211.12,211.14,210.52,211.01,9584.0,208.4302,208.45,207.8379,208.3216,9584.0
2025-03-10 14:10:00,211.01,211.3,210.63,211.0,11273.0,208.3216,208.6079,207.9465,208.3118,11273.0
2025-03-10 14:15:00,210.99,211.44,210.99,211.26,12812.0,208.3019,208.7461,208.3019,208.5684,12812.0
2025-03-10 14:20:00,211.25,211.7,211.18,211.27,8907.0,208.5586,209.0028,208.4895,208.5783,8907.0
2025-03-10 14:25:00,211.37,211.47,210.77,211.33,13245.0,208.677,208.7758,208.0847,208.6376,13245.0
2025-03-10 14:30:00,211.33,211.96,211.33,211.86,17314.0,208.6376,209.2595,208.6376,209.1608,17314.0
2025-03-10 14:35:00,211.86,211.87,211.43,211.47,12306.0,209.1608,209.1707,208.7363,208.7758,12306.0
2025-03-10 14:40:00,211.35,212.0,211.22,211.93,9939.0,208.6573,209.299,208.529,209.2299,9939.0
2025-03-10 14:45:00,212.0,212.08,211.7,211.71,10251.0,209.299,209.378,209.0028,209.0127,10251.0
2025-03-10 14:50:00,211.69,211.91,210.78,210.79,12150.0,208.993,209.2102,208.0946,208.1044,12150.0
2025-03-10 14:55:00,210.77,210.79,210.05,210.2,14867.0,208.0847,208.1044,207.3739,207.5219,14867.0
2025-03-10 15:00:00,210.29,210.52,209.97,210.14,39008.0,207.6108,207.8379,207.2949,207.4627,39008.0
2025-03-10 15:05:00,210.06,210.39,209.59,209.88,32683.0,207.3837,207.7095,206.9197,207.206,32683.0
2025-03-10 15:10:00,209.84,211.47,209.73,211.47,24269.0,207.1665,208.7758,207.0579,208.7758,24269.0
2025-03-10 15:15:00,211.56,212.06,211.17,212.05,11445.0,208.8646,209.3583,208.4796,209.3484,11445.0
2025-03-10 15:20:00,212.05,212.27,211.2,211.48,17577.0,209.3484,209.5656,208.5092,208.7856,17577.0
2025-03-10 15:25:00,211.44,212.33,211.08,211.22,14226.0,208.7461,209.6248,208.3907,208.529,14226.0
2025-03-10 15:30:00,211.01,212.19,210.96,212.1,14301.0,208.3216,209.4866,208.2723,209.3977,14301.0
2025-03-10 15:35:00,212.16,212.29,211.01,211.58,24997.0,209.457,209.5853,208.3216,208.8844,24997.0
2025-03-10 15:40:00,211.58,211.79,211.02,211.4,26377.0,208.8844,209.0917,208.3315,208.7067,26377.0
2025-03-10 15:45:00,211.31,212.55,211.24,211.77,35036.0,208.6178,209.842,208.5487,209.0719,35036.0
2025-03-10 15:50:00,211.93,211.93,210.88,211.58,67994.0,209.2299,209.2299,208.1933,208.8844,67994.0
2025-03-10 15:55:00,211.62,211.86,211.03,211.03,159965.0,208.9239,209.1608,208.3414,208.3414,159965.0
2025-03-11 09:30:00,206.04,213.0,206.04,207.4,144210.0,203.4149,210.2863,203.4149,204.7576,144210.0
2025-03-11 09:35:00,208.8,212.7,207.55,212.42,77092.0,206.1398,209.9901,204.9057,209.7137,77092.0
2025-03-11 09:40:00,211.89,211.89,208.0,209.53,33299.0,209.1904,209.1904,205.35,206.8605,33299.0
2025-03-11 09:45:00,209.74,210.91,206.58,210.73,40368.0,207.0678,208.2229,203.9481,208.0452,40368.0
2025-03-11 09:50:00,210.73,212.49,208.71,209.64,39476.0,208.0452,209.7828,206.0509,206.9691,39476.0
2025-03-11 09:55:00,209.65,211.1,209.16,209.17,49403.0,206.979,208.4105,206.4952,206.5051,49403.0
2025-03-11 10:00:00,209.06,210.9,206.77,207.42,30890.0,206.3965,208.213,204.1356,204.7774,30890.0
2025-03-11 10:05:00,207.34,207.35,205.01,206.01,38939.0,204.6984,204.7083,202.3981,203.3853,38939.0
2025-03-11 10:10:00,206.0,206.24,202.65,203.09,59045.0,203.3755,203.6124,200.0681,200.5025,59045.0
2025-03-11 10:15:00,203.31,204.31,203.09,203.86,21987.0,200.7197,201.707,200.5025,201.2627,21987.0
2025-03-11 10:20:00,203.85,204.61,201.0,202.51,35850.0,201.2528,202.0032,198.4392,199.9299,35850.0
2025-03-11 10:25:00,202.51,203.56,201.49,203.3,23695.0,199.9299,200.9665,198.9229,200.7099,23695.0
2025-03-11 10:30:00,203.86,205.76,203.18,203.61,54589.0,201.2627,203.1385,200.5914,201.0159,54589.0
2025-03-11 10:35:00,203.65,204.28,201.77,202.2,22208.0,201.0554,201.6774,199.1993,199.6239,22208.0
2025-03-11 10:40:00,202.0,202.28,201.09,201.22,35035.0,199.4264,199.7029,198.528,198.6564,35035.0
2025-03-11 10:45:00,201.57,201.96,200.28,200.28,13205.0,199.0019,199.3869,197.7283,197.7283,13205.0
2025-03-11 10:50:00,200.33,202.72,199.94,202.58,67777.0,197.7777,200.1372,197.3927,199.999,67777.0
2025-03-11 10:55:00,202.58,202.7,199.82,200.0,24676.0,199.999,200.1175,197.2742,197.4519,24676.0
2025-03-11 11:00:00,200.0,200.7,199.75,200.02,26652.0,197.4519,198.143,197.2051,197.4716,26652.0
2025-03-11 11:05:00,200.21,201.86,199.9,201.76,13723.0,197.6592,199.2882,197.3532,199.1895,13723.0
2025-03-11 11:10:00,201.71,202.38,201.14,201.14,23831.0,199.1401,199.8016,198.5774,198.5774,23831.0
2025-03-11 11:15:00,201.59,201.67,199.75,200.0,20226.0,199.0216,199.1006,197.2051,197.4519,20226.0
2025-03-11 11:20:00,199.78,199.92,198.37,198.37,23773.0,197.2347,197.3729,195.8427,195.8427,23773.0
2025-03-11 11:25:00,198.6,199.36,197.34,198.08,50167.0,196.0697,196.8201,194.8258,195.5564,50167.0
2025-03-11 11:30:00,197.85,199.72,197.84,199.03,44631.0,195.3293,197.1755,195.3194,196.4943,44631.0
2025-03-11 11:35:00,199.39,199.73,198.4,199.31,23860.0,196.8497,197.1853,195.8723,196.7707,23860.0
2025-03-11 11:40:00,199.31,200.45,199.29,200.05,18379.0,196.7707,197.8962,196.7509,197.5013,18379.0
2025-03-11 11:45:00,200.48,200.48,198.58,198.75,21306.0,197.9258,197.9258,196.05,196.2178,21306.0
2025-03-11 11:50:00,198.54,200.21,198.0,200.2,17297.0,196.0105,197.6592,195.4774,197.6494,17297.0
2025-03-11 11:55:00,200.2,200.29,199.75,199.89,22663.0,197.6494,197.7382,197.2051,197.3433,22663.0
2025-03-11 12:00:00,199.88,199.94,199.33,199.59,19912.0,197.3334,197.3927,196.7904,197.0471,19912.0
2025-03-11 12:05:00,199.5,199.87,199.2,199.56,14041.0,196.9583,197.3236,196.6621,197.0175,14041.0
2025-03-11 12:10:00,199.36,199.36,198.0,198.0,12926.0,196.8201,196.8201,195.4774,195.4774,12926.0
2025-03-11 12:15:00,198.06,198.47,197.95,198.28,16223.0,195.5366,195.9414,195.428,195.7538,16223.0
2025-03-11 12:20:00,198.28,198.81,198.08,198.18,7926.0,195.7538,196.2771,195.5564,195.6551,7926.0
2025-03-11 12:25:00,198.34,198.89,198.18,198.25,10290.0,195.813,196.356,195.6551,195.7242,10290.0
2025-03-11 12:30:00,198.33,200.06,198.32,199.83,21676.0,195.8032,197.5111,195.7933,197.2841,21676.0
2025-03-11 12:35:00,199.6,200.25,199.21,199.21,10685.0,197.057,197.6987,196.672,196.672,10685.0
2025-03-11 12:40:00,199.23,199.61,198.95,199.0,10414.0,196.6917,197.0669,196.4153,196.4646,10414.0
2025-03-11 12:45:00,199.0,199.21,198.83,199.06,9032.0,196.4646,196.672,196.2968,196.5239,9032.0
2025-03-11 12:50:00,199.06,199.43,198.79,199.08,19642.0,196.5239,196.8892,196.2573,196.5436,19642.0
2025-03-11 12:55:00,199.2,199.47,198.71,198.81,33011.0,196.6621,196.9287,196.1783,196.2771,33011.0
2025-03-11 13:00:00,198.63,199.22,198.62,198.91,35892.0,196.0994,196.6818,196.0895,196.3758,35892.0
2025-03-11 13:05:00,198.81,199.0,198.45,198.7,25538.0,196.2771,196.4646,195.9216,196.1685,25538.0
2025-03-11 13:10:00,198.7,198.89,198.3,198.78,20336.0,196.1685,196.356,195.7736,196.2474,20336.0
2025-03-11 13:15:00,198.81,199.22,198.63,198.85,14192.0,196.2771,196.6818,196.0994,196.3166,14192.0
2025-03-11 13:20:00,198.86,199.23,197.66,198.08,41476.0,196.3264,196.6917,195.1417,195.5564,41476.0
2025-03-11 13:25:00,197.89,198.04,196.0,197.44,16251.0,195.3688,195.5169,193.5029,194.9245,16251.0
2025-03-11 13:30:00,197.28,197.67,196.85,196.9,9934.0,194.7666,195.1516,194.342,194.3914,9934.0
2025-03-11 13:35:00,196.82,197.12,196.4,197.12,16795.0,194.3124,194.6086,193.8978,194.6086,16795.0
2025-03-11 13:40:00,197.07,197.17,196.48,196.77,13101.0,194.5592,194.658,193.9767,194.2631,13101.0
2025-03-11 13:45:00,196.76,197.67,196.33,196.88,32874.0,194.2532,195.1516,193.8287,194.3717,32874.0
2025-03-11 13:50:00,196.86,196.98,196.31,196.78,13014.0,194.3519,194.4704,193.8089,194.2729,13014.0
2025-03-11 13:55:00,196.74,196.98,195.86,196.0,22205.0,194.2334,194.4704,193.3646,193.5029,22205.0
2025-03-11 14:00:00,196.06,197.5,196.06,197.13,15562.0,193.5621,194.9838,193.5621,194.6185,15562.0
2025-03-11 14:05:00,197.13,197.13,196.47,196.76,10196.0,194.6185,194.6185,193.9669,194.2532,10196.0
2025-03-11 14:10:00,196.79,198.26,196.79,197.88,16083.0,194.2828,195.7341,194.2828,195.3589,16083.0
2025-03-11 14:15:00,197.77,197.89,196.93,197.47,11446.0,195.2503,195.3688,194.421,194.9541,11446.0
2025-03-11 14:20:00,197.42,198.75,197.41,198.25,27713.0,194.9048,196.2178,194.8949,195.7242,27713.0
2025-03-11 14:25:00,197.97,198.44,197.52,197.64,14829.0,195.4478,195.9118,195.0035,195.122,14829.0
2025-03-11 14:30:00,197.78,198.05,197.06,197.48,17740.0,195.2602,195.5267,194.5494,194.964,17740.0
2025-03-11 14:35:00,197.56,198.4,197.41,198.24,11260.0,195.043,195.8723,194.8949,195.7143,11260.0
2025-03-11 14:40:00,198.23,199.51,198.23,199.36,24871.0,195.7045,196.9681,195.7045,196.8201,24871.0
2025-03-11 14:45:00,199.41,200.67,198.98,200.31,30674.0,196.8694,198.1134,196.4449,197.758,30674.0
2025-03-11 14:50:00,200.4,200.8,200.29,200.32,17496.0,197.8468,198.2417,197.7382,197.7678,17496.0
2025-03-11 14:55:00,200.32,200.9,199.98,200.11,17919.0,197.7678,198.3404,197.4322,197.5605,17919.0
2025-03-11 15:00:00,200.26,200.34,198.74,198.96,19770.0,197.7086,197.7876,196.208,196.4252,19770.0
2025-03-11 15:05:00,199.08,199.91,198.58,198.91,26906.0,196.5436,197.363,196.05,196.3758,26906.0
2025-03-11 15:10:00,199.16,199.16,198.26,198.42,11373.0,196.6226,196.6226,195.7341,195.892,11373.0
2025-03-11 15:15:00,198.25,198.25,197.24,197.36,15185.0,195.7242,195.7242,194.7271,194.8455,15185.0
2025-03-11 15:20:00,197.37,197.84,197.03,197.51,26914.0,194.8554,195.3194,194.5197,194.9936,26914.0
2025-03-11 15:25:00,197.52,198.46,197.38,198.13,16112.0,195.0035,195.9315,194.8653,195.6057,16112.0
2025-03-11 15:30:00,198.25,198.53,197.83,198.46,23142.0,195.7242,196.0006,195.3095,195.9315,23142.0
2025-03-11 15:35:00,198.42,198.57,197.69,197.69,31199.0,195.892,196.0401,195.1713,195.1713,31199.0
2025-03-11 15:40:00,197.59,198.89,197.42,198.78,58057.0,195.0726,196.356,194.9048,196.2474,58057.0
2025-03-11 15:45:00,198.87,200.43,198.4,199.71,55169.0,196.3363,197.8764,195.8723,197.1656,55169.0
2025-03-11 15:50:00,199.6,199.95,199.09,199.68,100060.0,197.057,197.4025,196.5535,197.136,100060.0
2025-03-11 15:55:00,199.68,199.8,198.55,199.14,307886.0,197.136,197.2544,196.0204,196.6029,307886.0
2025-03-12 09:30:00,198.13,201.31,197.97,199.18,36907.0,195.6057,198.7452,195.4478,196.6423,36907.0
2025-03-12 09:35:00,198.64,199.22,196.58,198.85,14679.0,196.1092,196.6818,194.0755,196.3166,14679.0
2025-03-12 09:40:00,198.5,199.45,196.78,197.07,10072.0,195.971,196.9089,194.2729,194.5592,10072.0
2025-03-12 09:45:00,197.15,198.16,196.88,197.25,17998.0,194.6382,195.6353,194.3717,194.7369,17998.0
2025-03-12 09:50:00,196.88,197.12,194.53,194.56,25868.0,194.3717,194.6086,192.0516,192.0812,25868.0
2025-03-12 09:55:00,194.41,195.08,193.7,194.45,26166.0,191.9331,192.5946,191.2322,191.9726,26166.0
2025-03-12 10:00:00,194.23,195.64,194.18,194.46,19342.0,191.7554,193.1474,191.7061,191.9825,19342.0
2025-03-12 10:05:00,194.14,195.83,194.14,195.38,9907.0,191.6666,193.335,191.6666,192.8908,9907.0
2025-03-12 10:10:00,195.39,196.04,194.87,195.29,10056.0,192.9006,193.5424,192.3873,192.8019,10056.0
2025-03-12 10:15:00,195.25,195.42,194.3,195.09,11881.0,192.7624,192.9303,191.8245,192.6045,11881.0
2025-03-12 10:20:00,195.2,195.45,194.67,195.04,7527.0,192.7131,192.9599,192.1898,192.5551,7527.0
2025-03-12 10:25:00,194.83,195.8,194.8,195.56,7597.0,192.3478,193.3054,192.3182,193.0685,7597.0
2025-03-12 10:30:00,195.56,195.56,194.92,195.39,31183.0,193.0685,193.0685,192.4366,192.9006,31183.0
2025-03-12 10:35:00,195.07,195.7,194.94,195.34,9020.0,192.5847,193.2067,192.4564,192.8513,9020.0
2025-03-12 10:40:00,195.34,196.13,195.34,195.92,6121.0,192.8513,193.6312,192.8513,193.4239,6121.0
2025-03-12 10:45:00,195.92,196.3,195.24,195.24,12970.0,193.4239,193.799,192.7525,192.7525,12970.0
2025-03-12 10:50:00,195.2,196.25,195.2,196.25,23501.0,192.7131,193.7497,192.7131,193.7497,23501.0
2025-03-12 10:55:00,196.02,196.29,195.15,195.44,14203.0,193.5226,193.7892,192.6637,192.95,14203.0
2025-03-12 11:00:00,195.44,195.44,194.76,194.97,10577.0,192.95,192.95,192.2787,192.486,10577.0
2025-03-12 11:05:00,194.97,195.09,194.07,194.71,9601.0,192.486,192.6045,191.5975,192.2293,9601.0
2025-03-12 11:10:00,194.63,194.99,194.62,194.69,5170.0,192.1503,192.5057,192.1404,192.2096,5170.0
2025-03-12 11:15:00,194.85,195.06,194.34,194.39,8772.0,192.3675,192.5748,191.864,191.9134,8772.0
2025-03-12 11:20:00,194.33,194.47,193.59,194.08,25720.0,191.8541,191.9924,191.1236,191.6073,25720.0
2025-03-12 11:25:00,194.06,194.5,193.76,194.09,15343.0,191.5876,192.022,191.2914,191.6172,15343.0
2025-03-12 11:30:00,194.09,194.89,194.05,194.59,13152.0,191.6172,192.407,191.5777,192.1108,13152.0
2025-03-12 11:35:00,194.37,195.12,194.33,195.12,10168.0,191.8936,192.6341,191.8541,192.6341,10168.0
2025-03-12 11:40:00,194.97,194.97,194.5,194.7,8544.0,192.486,192.486,192.022,192.2194,8544.0
2025-03-12 11:45:00,194.5,194.62,194.1,194.56,11283.0,192.022,192.1404,191.6271,192.0812,11283.0
2025-03-12 11:50:00,194.64,195.21,194.64,195.06,3632.0,192.1602,192.7229,192.1602,192.5748,3632.0
2025-03-12 11:55:00,195.0,195.05,194.0,194.91,9735.0,192.5156,192.565,191.5283,192.4267,9735.0
2025-03-12 12:00:00,194.67,195.19,194.42,195.19,8607.0,192.1898,192.7032,191.943,192.7032,8607.0
2025-03-12 12:05:00,195.22,195.78,195.22,195.37,2955.0,192.7328,193.2857,192.7328,192.8809,2955.0
2025-03-12 12:10:00,195.35,196.2,195.26,196.08,8948.0,192.8611,193.7003,192.7723,193.5818,8948.0
2025-03-12 12:15:00,196.08,196.1,195.45,196.1,3739.0,193.5818,193.6016,192.9599,193.6016,3739.0
2025-03-12 12:20:00,196.11,196.23,195.84,196.04,5684.0,193.6115,193.7299,193.3449,193.5424,5684.0
2025-03-12 12:25:00,196.04,196.06,195.52,195.66,6615.0,193.5424,193.5621,193.029,193.1672,6615.0
2025-03-12 12:30:00,195.73,196.34,195.73,196.34,4829.0,193.2363,193.8385,193.2363,193.8385,4829.0
2025-03-12 12:35:00,196.25,196.26,195.66,195.7,6838.0,193.7497,193.7596,193.1672,193.2067,6838.0
2025-03-12 12:40:00,195.64,195.64,195.26,195.42,8877.0,193.1474,193.1474,192.7723,192.9303,8877.0
2025-03-12 12:45:00,195.44,196.19,195.2,196.18,7587.0,192.95,193.6904,192.7131,193.6806,7587.0
2025-03-12 12:50:00,196.36,196.36,195.69,195.87,5980.0,193.8583,193.8583,193.1968,193.3745,5980.0
2025-03-12 12:55:00,195.89,196.15,195.27,195.28,8060.0,193.3943,193.651,192.7822,192.792,8060.0
2025-03-12 13:00:00,195.48,195.96,195.42,195.77,7661.0,192.9895,193.4634,192.9303,193.2758,7661.0
2025-03-12 13:05:00,196.04,196.05,195.43,195.76,2871.0,193.5424,193.5522,192.9401,193.2659,2871.0
2025-03-12 13:10:00,195.76,195.79,195.25,195.29,7046.0,193.2659,193.2955,192.7624,192.8019,7046.0
2025-03-12 13:15:00,195.32,195.59,195.02,195.51,10838.0,192.8315,193.0981,192.5353,193.0191,10838.0
2025-03-12 13:20:00,195.56,195.94,195.56,195.65,5777.0,193.0685,193.4436,193.0685,193.1573,5777.0
2025-03-12 13:25:00,195.74,195.74,194.83,195.18,10441.0,193.2462,193.2462,192.3478,192.6933,10441.0
2025-03-12 13:30:00,195.18,195.31,194.87,194.98,5591.0,192.6933,192.8217,192.3873,192.4959,5591.0
2025-03-12 13:35:00,195.0,195.28,194.74,194.74,14402.0,192.5156,192.792,192.2589,192.2589,14402.0
2025-03-12 13:40:00,194.7,194.85,194.19,194.23,12805.0,192.2194,192.3675,191.7159,191.7554,12805.0
2025-03-12 13:45:00,194.24,194.73,194.24,194.58,7359.0,191.7653,192.249,191.7653,192.101,7359.0
2025-03-12 13:50:00,194.5,194.58,194.15,194.21,5521.0,192.022,192.101,191.6764,191.7357,5521.0
2025-03-12 13:55:00,194.21,194.52,193.28,193.34,20350.0,191.7357,192.0417,190.8175,190.8768,20350.0
2025-03-12 14:00:00,193.27,194.28,193.26,193.57,5437.0,190.8076,191.8048,190.7978,191.1038,5437.0
2025-03-12 14:05:00,193.47,193.81,193.35,193.7,5164.0,191.0051,191.3408,190.8866,191.2322,5164.0
2025-03-12 14:10:00,193.89,194.57,193.88,194.28,4017.0,191.4197,192.0911,191.4099,191.8048,4017.0
2025-03-12 14:15:00,194.28,194.53,194.0,194.31,9878.0,191.8048,192.0516,191.5283,191.8344,9878.0
2025-03-12 14:20:00,194.31,194.37,193.6,193.85,6547.0,191.8344,191.8936,191.1334,191.3803,6547.0
2025-03-12 14:25:00,193.83,194.08,193.8,194.08,6595.0,191.3605,191.6073,191.3309,191.6073,6595.0
2025-03-12 14:30:00,194.08,194.45,193.92,194.4,9475.0,191.6073,191.9726,191.4494,191.9232,9475.0
2025-03-12 14:35:00,194.4,194.64,194.05,194.55,9402.0,191.9232,192.1602,191.5777,192.0713,9402.0
2025-03-12 14:40:00,194.6,195.11,194.35,194.9,14391.0,192.1207,192.6242,191.8739,192.4169,14391.0
2025-03-12 14:45:00,194.75,195.59,194.59,195.59,6704.0,192.2688,193.0981,192.1108,193.0981,6704.0
2025-03-12 14:50:00,195.46,195.58,195.15,195.27,5640.0,192.9697,193.0882,192.6637,192.7822,5640.0
2025-03-12 14:55:00,195.27,195.27,194.68,194.81,8552.0,192.7822,192.7822,192.1997,192.328,8552.0
2025-03-12 15:00:00,194.7,194.75,194.22,194.56,14360.0,192.2194,192.2688,191.7455,192.0812,14360.0
2025-03-12 15:05:00,194.52,194.65,194.17,194.51,7028.0,192.0417,192.1701,191.6962,192.0318,7028.0
2025-03-12 15:10:00,194.5,195.03,194.22,194.93,12314.0,192.022,192.5452,191.7455,192.4465,12314.0
2025-03-12 15:15:00,194.84,195.81,194.83,195.75,23798.0,192.3576,193.3153,192.3478,193.256,23798.0
2025-03-12 15:20:00,195.53,195.76,194.91,195.76,19669.0,193.0389,193.2659,192.4267,193.2659,19669.0
2025-03-12 15:25:00,195.77,196.17,195.12,195.31,21124.0,193.2758,193.6707,192.6341,192.8217,21124.0
2025-03-12 15:30:00,195.31,195.49,194.84,194.84,11276.0,192.8217,192.9994,192.3576,192.3576,11276.0
2025-03-12 15:35:00,194.75,195.34,194.55,195.0,17564.0,192.2688,192.8513,192.0713,192.5156,17564.0
2025-03-12 15:40:00,195.02,195.67,194.9,195.28,18656.0,192.5353,193.1771,192.4169,192.792,18656.0
2025-03-12 15:45:00,195.38,195.66,195.1,195.31,22009.0,192.8908,193.1672,192.6143,192.8217,22009.0
2025-03-12 15:50:00,195.31,195.68,194.27,194.86,39874.0,192.8217,193.1869,191.7949,192.3774,39874.0
2025-03-12 15:55:00,194.93,195.22,194.16,195.19,179737.0,192.4465,192.7328,191.6863,192.7032,179737.0
2025-03-13 09:30:00,195.06,195.06,193.05,193.05,18950.0,192.5748,192.5748,190.5904,190.5904,18950.0
2025-03-13 09:35:00,194.0,194.29,191.6,192.94,15194.0,191.5283,191.8146,189.1589,190.4818,15194.0
2025-03-13 09:40:00,192.61,192.61,190.41,190.94,12291.0,190.1561,190.1561,187.9841,188.5073,12291.0
2025-03-13 09:45:00,190.91,191.46,190.42,190.94,4244.0,188.4777,189.0207,187.994,188.5073,4244.0
2025-03-13 09:50:00,191.33,192.1,189.69,189.69,21818.0,188.8924,189.6526,187.2733,187.2733,21818.0
2025-03-13 09:55:00,189.85,190.43,189.15,189.96,7598.0,187.4312,188.0038,186.7401,187.5398,7598.0
2025-03-13 10:00:00,189.96,191.38,189.69,190.84,25439.0,187.5398,188.9417,187.2733,188.4086,25439.0
2025-03-13 10:05:00,191.35,191.72,190.52,191.31,5365.0,188.9121,189.2774,188.0927,188.8726,5365.0
2025-03-13 10:10:00,190.92,192.13,190.43,192.13,6158.0,188.4876,189.6822,188.0038,189.6822,6158.0
2025-03-13 10:15:00,191.95,193.37,191.7,193.37,25941.0,189.5045,190.9064,189.2576,190.9064,25941.0
2025-03-13 10:20:00,193.37,193.37,192.21,192.21,8418.0,190.9064,190.9064,189.7611,189.7611,8418.0
2025-03-13 10:25:00,192.63,193.42,192.09,192.3,7726.0,190.1758,190.9557,189.6427,189.85,7726.0
2025-03-13 10:30:00,192.3,192.57,191.29,191.62,8844.0,189.85,190.1166,188.8529,189.1787,8844.0
2025-03-13 10:35:00,191.23,191.32,189.62,190.05,3952.0,188.7936,188.8825,187.2041,187.6287,3952.0
2025-03-13 10:40:00,190.38,190.5,189.78,190.01,13216.0,187.9545,188.0729,187.3621,187.5892,13216.0
2025-03-13 10:45:00,189.85,190.19,189.42,189.42,6144.0,187.4312,187.7669,187.0067,187.0067,6144.0
2025-03-13 10:50:00,189.63,190.48,189.5,190.0,17470.0,187.214,188.0532,187.0857,187.5793,17470.0
2025-03-13 10:55:00,189.81,190.13,189.53,189.99,4231.0,187.3917,187.7076,187.1153,187.5694,4231.0
2025-03-13 11:00:00,190.06,190.33,189.84,190.09,2581.0,187.6385,187.9051,187.4213,187.6682,2581.0
2025-03-13 11:05:00,190.09,190.24,189.34,189.34,16468.0,187.6682,187.8162,186.9277,186.9277,16468.0
2025-03-13 11:10:00,189.34,189.37,188.62,188.74,9243.0,186.9277,186.9573,186.2169,186.3354,9243.0
2025-03-13 11:15:00,188.84,189.69,188.6,189.58,6574.0,186.4341,187.2733,186.1971,187.1647,6574.0
2025-03-13 11:20:00,189.35,189.52,188.9,189.33,3962.0,186.9376,187.1054,186.4933,186.9178,3962.0
2025-03-13 11:25:00,189.5,189.55,188.9,188.95,6018.0,187.0857,187.135,186.4933,186.5427,6018.0
2025-03-13 11:30:00,189.12,189.16,188.82,188.95,3500.0,186.7105,186.75,186.4143,186.5427,3500.0
2025-03-13 11:35:00,188.95,189.03,188.38,188.55,11135.0,186.5427,186.6217,185.9799,186.1478,11135.0
2025-03-13 11:40:00,188.39,188.9,188.18,188.72,46094.0,185.9898,186.4933,185.7825,186.3156,46094.0
2025-03-13 11:45:00,188.59,188.7,188.0,188.09,7966.0,186.1873,186.2959,185.6048,185.6936,7966.0
2025-03-13 11:50:00,188.09,188.22,187.55,187.55,6151.0,185.6936,185.822,185.1605,185.1605,6151.0
2025-03-13 11:55:00,187.46,188.04,187.18,187.67,6674.0,185.0717,185.6443,184.7952,185.279,6674.0
2025-03-13 12:00:00,187.5,187.69,187.18,187.18,3909.0,185.1112,185.2987,184.7952,184.7952,3909.0
2025-03-13 12:05:00,187.3,187.82,186.83,187.8,8068.0,184.9137,185.4271,184.4497,185.4073,8068.0
2025-03-13 12:10:00,187.8,187.8,187.05,187.05,5158.0,185.4073,185.4073,184.6669,184.6669,5158.0
2025-03-13 12:15:00,187.16,187.24,186.91,187.13,2102.0,184.7755,184.8545,184.5287,184.7459,2102.0
2025-03-13 12:20:00,187.28,187.35,186.98,187.11,12300.0,184.894,184.9631,184.5978,184.7261,12300.0
2025-03-13 12:25:00,187.25,187.42,186.9,187.16,9424.0,184.8643,185.0322,184.5188,184.7755,9424.0
2025-03-13 12:30:00,187.16,188.17,186.9,188.01,11701.0,184.7755,185.7726,184.5188,185.6147,11701.0
2025-03-13 12:35:00,187.77,188.77,187.76,188.77,5472.0,185.3777,186.365,185.3678,186.365,5472.0
2025-03-13 12:40:00,188.71,189.22,188.5,188.5,6222.0,186.3057,186.8092,186.0984,186.0984,6222.0
2025-03-13 12:45:00,188.62,188.62,187.45,187.86,8903.0,186.2169,186.2169,185.0618,185.4666,8903.0
2025-03-13 12:50:00,188.09,188.86,188.05,188.5,3832.0,185.6936,186.4538,185.6541,186.0984,3832.0
2025-03-13 12:55:00,188.5,188.67,188.41,188.41,2000.0,186.0984,186.2663,186.0096,186.0096,2000.0
2025-03-13 13:00:00,188.76,188.9,188.0,188.15,3825.0,186.3551,186.4933,185.6048,185.7529,3825.0
2025-03-13 13:05:00,188.41,188.44,187.83,188.01,5786.0,186.0096,186.0392,185.437,185.6147,5786.0
2025-03-13 13:10:00,187.99,188.21,187.26,187.26,5297.0,185.5949,185.8121,184.8742,184.8742,5297.0
2025-03-13 13:15:00,187.25,187.51,187.17,187.28,20423.0,184.8643,185.121,184.7854,184.894,20423.0
2025-03-13 13:20:00,187.26,187.55,187.0,187.55,14925.0,184.8742,185.1605,184.6175,185.1605,14925.0
2025-03-13 13:25:00,187.54,187.55,187.08,187.41,10491.0,185.1506,185.1605,184.6965,185.0223,10491.0
2025-03-13 13:30:00,187.41,187.61,187.26,187.3,9974.0,185.0223,185.2198,184.8742,184.9137,9974.0
2025-03-13 13:35:00,187.37,187.37,186.36,186.63,17307.0,184.9828,184.9828,183.9857,184.2522,17307.0
2025-03-13 13:40:00,186.76,187.29,186.63,187.11,4972.0,184.3806,184.9038,184.2522,184.7261,4972.0
2025-03-13 13:45:00,187.14,187.14,186.19,186.37,15284.0,184.7557,184.7557,183.8178,183.9956,15284.0
2025-03-13 13:50:00,186.37,187.23,186.37,186.87,12639.0,183.9956,184.8446,183.9956,184.4892,12639.0
2025-03-13 13:55:00,187.05,187.05,186.49,186.52,4541.0,184.6669,184.6669,184.114,184.1436,4541.0
2025-03-13 14:00:00,186.53,186.66,186.27,186.45,11815.0,184.1535,184.2819,183.8968,184.0745,11815.0
2025-03-13 14:05:00,186.44,186.71,186.38,186.67,6462.0,184.0647,184.3312,184.0054,184.2917,6462.0
2025-03-13 14:10:00,186.74,187.26,186.62,187.16,9873.0,184.3608,184.8742,184.2424,184.7755,9873.0
2025-03-13 14:15:00,187.02,187.06,186.18,186.89,6237.0,184.6373,184.6768,183.808,184.5089,6237.0
2025-03-13 14:20:00,186.78,187.18,186.57,187.18,4053.0,184.4003,184.7952,184.193,184.7952,4053.0
2025-03-13 14:25:00,187.15,187.32,186.95,187.24,3378.0,184.7656,184.9335,184.5682,184.8545,3378.0
2025-03-13 14:30:00,187.03,187.41,186.9,187.16,4791.0,184.6471,185.0223,184.5188,184.7755,4791.0
2025-03-13 14:35:00,187.16,187.61,187.15,187.27,3536.0,184.7755,185.2198,184.7656,184.8841,3536.0
2025-03-13 14:40:00,187.31,188.05,187.14,188.05,3937.0,184.9236,185.6541,184.7557,185.6541,3937.0
2025-03-13 14:45:00,187.94,188.68,187.86,188.44,6890.0,185.5456,186.2761,185.4666,186.0392,6890.0
2025-03-13 14:50:00,188.44,188.44,187.58,187.74,5783.0,186.0392,186.0392,185.1901,185.3481,5783.0
2025-03-13 14:55:00,187.68,188.25,187.67,188.1,6321.0,185.2889,185.8516,185.279,185.7035,6321.0
2025-03-13 15:00:00,188.2,188.79,187.91,187.93,10168.0,185.8022,186.3847,185.5159,185.5357,10168.0
2025-03-13 15:05:00,187.68,187.71,186.57,187.03,11125.0,185.2889,185.3185,184.193,184.6471,11125.0
2025-03-13 15:10:00,186.99,187.57,186.86,187.39,4002.0,184.6077,185.1803,184.4793,185.0026,4002.0
2025-03-13 15:15:00,187.37,187.93,187.37,187.78,12954.0,184.9828,185.5357,184.9828,185.3876,12954.0
2025-03-13 15:20:00,187.62,187.92,187.42,187.69,4312.0,185.2296,185.5258,185.0322,185.2987,4312.0
2025-03-13 15:25:00,187.44,187.48,186.43,186.68,11340.0,185.0519,185.0914,184.0548,184.3016,11340.0
2025-03-13 15:30:00,186.68,186.95,186.44,186.91,10092.0,184.3016,184.5682,184.0647,184.5287,10092.0
2025-03-13 15:35:00,186.81,186.95,186.09,186.6,12818.0,184.4299,184.5682,183.7191,184.2226,12818.0
2025-03-13 15:40:00,186.38,187.56,186.38,187.55,12381.0,184.0054,185.1704,184.0054,185.1605,12381.0
2025-03-13 15:45:00,187.69,188.07,187.3,187.62,27270.0,185.2987,185.6739,184.9137,185.2296,27270.0
2025-03-13 15:50:00,187.61,187.61,186.5,187.41,42493.0,185.2198,185.2198,184.1239,185.0223,42493.0
2025-03-13 15:55:00,187.36,187.57,186.39,186.56,132931.0,184.9729,185.1803,184.0153,184.1831,132931.0
2025-03-14 09:30:00,190.67,192.37,190.67,191.68,46230.0,188.2408,189.9191,188.2408,189.2379,46230.0
2025-03-14 09:35:00,192.04,192.92,191.83,192.31,21905.0,189.5933,190.4621,189.386,189.8599,21905.0
2025-03-14 09:40:00,192.31,192.91,191.82,192.79,11976.0,189.8599,190.4522,189.3761,190.3338,11976.0
2025-03-14 09:45:00,192.8,192.8,191.21,191.67,6994.0,190.3436,190.3436,188.7739,189.228,6994.0
2025-03-14 09:50:00,191.56,192.33,191.01,192.03,24409.0,189.1194,189.8796,188.5764,189.5834,24409.0
2025-03-14 09:55:00,191.88,191.9,190.86,190.86,16048.0,189.4354,189.4551,188.4283,188.4283,16048.0
2025-03-14 10:00:00,190.86,191.54,189.85,191.14,46341.0,188.4283,189.0997,187.4312,188.7048,46341.0
2025-03-14 10:05:00,191.48,191.66,190.63,190.64,7224.0,189.0404,189.2182,188.2013,188.2112,7224.0
2025-03-14 10:10:00,190.62,191.19,190.16,190.52,12429.0,188.1914,188.7541,187.7373,188.0927,12429.0
2025-03-14 10:15:00,190.56,190.72,190.05,190.34,14692.0,188.1322,188.2901,187.6287,187.915,14692.0
2025-03-14 10:20:00,190.04,190.27,189.0,189.39,8334.0,187.6188,187.8459,186.592,186.9771,8334.0
2025-03-14 10:25:00,189.2,189.53,188.5,188.66,21604.0,186.7895,187.1153,186.0984,186.2564,21604.0
2025-03-14 10:30:00,188.67,189.07,188.05,188.09,9444.0,186.2663,186.6612,185.6541,185.6936,9444.0
2025-03-14 10:35:00,187.98,188.75,187.76,188.75,5163.0,185.585,186.3452,185.3678,186.3452,5163.0
2025-03-14 10:40:00,189.0,189.14,188.65,189.14,3259.0,186.592,186.7303,186.2465,186.7303,3259.0
2025-03-14 10:45:00,189.14,189.85,189.14,189.69,7250.0,186.7303,187.4312,186.7303,187.2733,7250.0
2025-03-14 10:50:00,189.59,190.53,189.51,190.43,7822.0,187.1745,188.1026,187.0955,188.0038,7822.0
2025-03-14 10:55:00,190.41,191.26,190.36,191.08,18363.0,187.9841,188.8233,187.9347,188.6455,18363.0
2025-03-14 11:00:00,191.25,191.97,191.25,191.63,14096.0,188.8134,189.5242,188.8134,189.1885,14096.0
2025-03-14 11:05:00,191.74,193.0,191.73,192.09,20846.0,189.2971,190.5411,189.2873,189.6427,20846.0
2025-03-14 11:10:00,192.09,193.23,192.04,192.98,9999.0,189.6427,190.7682,189.5933,190.5213,9999.0
2025-03-14 11:15:00,193.0,193.24,192.34,192.59,24316.0,190.5411,190.778,189.8895,190.1363,24316.0
2025-03-14 11:20:00,192.58,192.89,192.53,192.62,9612.0,190.1264,190.4325,190.0771,190.1659,9612.0
2025-03-14 11:25:00,192.62,193.01,192.61,193.01,6913.0,190.1659,190.551,190.1561,190.551,6913.0
2025-03-14 11:30:00,193.13,193.36,192.83,193.2,10002.0,190.6694,190.8965,190.3732,190.7385,10002.0
2025-03-14 11:35:00,193.19,193.57,193.19,193.44,13936.0,190.7287,191.1038,190.7287,190.9755,13936.0
2025-03-14 11:40:00,193.39,193.98,193.18,193.77,18281.0,190.9261,191.5086,190.7188,191.3013,18281.0
2025-03-14 11:45:00,193.83,193.85,193.23,193.66,8158.0,191.3605,191.3803,190.7682,191.1927,8158.0
2025-03-14 11:50:00,193.62,193.9,193.47,193.63,9427.0,191.1532,191.4296,191.0051,191.1631,9427.0
2025-03-14 11:55:00,193.61,194.2,193.61,194.0,9437.0,191.1433,191.7258,191.1433,191.5283,9437.0
2025-03-14 12:00:00,193.8,194.13,193.61,193.8,8129.0,191.3309,191.6567,191.1433,191.3309,8129.0
2025-03-14 12:05:00,193.82,194.0,193.4,193.91,10430.0,191.3506,191.5283,190.936,191.4395,10430.0
2025-03-14 12:10:00,194.07,194.07,193.36,193.61,9610.0,191.5975,191.5975,190.8965,191.1433,9610.0
2025-03-14 12:15:00,193.61,193.95,193.02,193.95,23184.0,191.1433,191.479,190.5608,191.479,23184.0
2025-03-14 12:20:00,193.77,194.12,193.54,194.12,7079.0,191.3013,191.6468,191.0742,191.6468,7079.0
2025-03-14 12:25:00,194.22,194.31,193.42,193.5,7268.0,191.7455,191.8344,190.9557,191.0347,7268.0
2025-03-14 12:30:00,193.5,193.79,193.3,193.33,10540.0,191.0347,191.321,190.8373,190.8669,10540.0
2025-03-14 12:35:00,193.51,193.74,193.18,193.34,5321.0,191.0446,191.2717,190.7188,190.8768,5321.0
2025-03-14 12:40:00,193.22,193.71,193.22,193.24,5246.0,190.7583,191.242,190.7583,190.778,5246.0
2025-03-14 12:45:00,193.23,193.92,193.18,193.92,7781.0,190.7682,191.4494,190.7188,191.4494,7781.0
2025-03-14 12:50:00,193.93,194.66,193.92,194.49,7288.0,191.4592,192.1799,191.4494,192.0121,7288.0
2025-03-14 12:55:00,194.42,194.67,194.4,194.54,4726.0,191.943,192.1898,191.9232,192.0615,4726.0
2025-03-14 13:00:00,194.46,194.87,193.9,194.16,7651.0,191.9825,192.3873,191.4296,191.6863,7651.0
2025-03-14 13:05:00,194.21,194.71,193.99,194.7,6434.0,191.7357,192.2293,191.5185,192.2194,6434.0
2025-03-14 13:10:00,194.68,194.83,194.34,194.67,11052.0,192.1997,192.3478,191.864,192.1898,11052.0
2025-03-14 13:15:00,194.6,194.96,194.54,194.56,18162.0,192.1207,192.4761,192.0615,192.0812,18162.0
2025-03-14 13:20:00,194.56,194.85,194.47,194.47,11563.0,192.0812,192.3675,191.9924,191.9924,11563.0
2025-03-14 13:25:00,194.56,194.84,194.34,194.64,29497.0,192.0812,192.3576,191.864,192.1602,29497.0
2025-03-14 13:30:00,194.64,194.88,194.25,194.38,10826.0,192.1602,192.3971,191.7752,191.9035,10826.0
2025-03-14 13:35:00,194.39,194.64,193.73,193.91,22517.0,191.9134,192.1602,191.2618,191.4395,22517.0
2025-03-14 13:40:00,193.8,194.0,192.7,192.74,51406.0,191.3309,191.5283,190.2449,190.2844,51406.0
2025-03-14 13:45:00,192.72,193.42,192.67,193.05,9822.0,190.2647,190.9557,190.2153,190.5904,9822.0
2025-03-14 13:50:00,193.09,193.31,193.05,193.27,6290.0,190.6299,190.8471,190.5904,190.8076,6290.0
2025-03-14 13:55:00,193.37,193.44,192.97,192.97,4063.0,190.9064,190.9755,190.5115,190.5115,4063.0
2025-03-14 14:00:00,193.03,193.58,193.03,193.5,7841.0,190.5707,191.1137,190.5707,191.0347,7841.0
2025-03-14 14:05:00,193.44,194.03,193.4,193.9,25058.0,190.9755,191.558,190.936,191.4296,25058.0
2025-03-14 14:10:00,193.89,194.2,193.89,193.92,7760.0,191.4197,191.7258,191.4197,191.4494,7760.0
2025-03-14 14:15:00,193.99,194.28,193.99,194.18,8189.0,191.5185,191.8048,191.5185,191.7061,8189.0
2025-03-14 14:20:00,194.16,194.16,193.73,194.14,17961.0,191.6863,191.6863,191.2618,191.6666,17961.0
2025-03-14 14:25:00,194.12,194.35,193.99,193.99,3082.0,191.6468,191.8739,191.5185,191.5185,3082.0
2025-03-14 14:30:00,194.18,194.34,194.14,194.3,4517.0,191.7061,191.864,191.6666,191.8245,4517.0
2025-03-14 14:35:00,194.39,194.46,194.11,194.44,4883.0,191.9134,191.9825,191.6369,191.9627,4883.0
2025-03-14 14:40:00,194.44,194.49,193.94,194.15,6142.0,191.9627,192.0121,191.4691,191.6764,6142.0
2025-03-14 14:45:00,194.18,194.37,194.12,194.23,8395.0,191.7061,191.8936,191.6468,191.7554,8395.0
2025-03-14 14:50:00,194.27,194.36,194.0,194.02,4980.0,191.7949,191.8838,191.5283,191.5481,4980.0
2025-03-14 14:55:00,194.07,194.25,193.84,194.08,9876.0,191.5975,191.7752,191.3704,191.6073,9876.0
2025-03-14 15:00:00,194.09,194.31,193.98,194.21,5647.0,191.6172,191.8344,191.5086,191.7357,5647.0
2025-03-14 15:05:00,194.13,194.47,194.13,194.41,7694.0,191.6567,191.9924,191.6567,191.9331,7694.0
2025-03-14 15:10:00,194.41,194.64,194.2,194.61,5923.0,191.9331,192.1602,191.7258,192.1306,5923.0
2025-03-14 15:15:00,194.54,194.7,194.24,194.24,9020.0,192.0615,192.2194,191.7653,191.7653,9020.0
2025-03-14 15:20:00,194.33,194.54,194.19,194.54,8302.0,191.8541,192.0615,191.7159,192.0615,8302.0
2025-03-14 15:25:00,194.54,194.6,193.99,194.02,36687.0,192.0615,192.1207,191.5185,191.5481,36687.0
2025-03-14 15:30:00,194.02,194.19,193.53,193.53,9848.0,191.5481,191.7159,191.0643,191.0643,9848.0
2025-03-14 15:35:00,193.54,193.54,193.16,193.34,12801.0,191.0742,191.0742,190.699,190.8768,12801.0
2025-03-14 15:40:00,193.34,193.61,193.06,193.53,14622.0,190.8768,191.1433,190.6003,191.0643,14622.0
2025-03-14 15:45:00,193.57,193.69,193.21,193.61,22361.0,191.1038,191.2223,190.7484,191.1433,22361.0
2025-03-14 15:50:00,193.6,194.48,193.23,194.45,91668.0,191.1334,192.0022,190.7682,191.9726,91668.0
2025-03-14 15:55:00,194.44,194.79,194.32,194.53,187703.0,191.9627,192.3083,191.8443,192.0516,187703.0
2025-03-17 09:30:00,193.64,194.6,192.58,193.85,12342.0,191.1729,192.1207,190.1264,191.3803,12342.0
2025-03-17 09:35:00,193.85,194.65,193.85,194.61,6672.0,191.3803,192.1701,191.3803,192.1306,6672.0
2025-03-17 09:40:00,194.61,194.99,194.43,194.59,2434.0,192.1306,192.5057,191.9529,192.1108,2434.0
2025-03-17 09:45:00,194.83,195.08,194.03,194.03,5108.0,192.3478,192.5946,191.558,191.558,5108.0
2025-03-17 09:50:00,194.03,194.03,193.15,193.15,2676.0,191.558,191.558,190.6892,190.6892,2676.0
2025-03-17 09:55:00,193.12,193.12,192.42,192.67,2044.0,190.6596,190.6596,189.9685,190.2153,2044.0
2025-03-17 10:00:00,192.34,193.77,192.2,193.07,19890.0,189.8895,191.3013,189.7513,190.6102,19890.0
2025-03-17 10:05:00,193.02,193.95,192.85,193.34,52197.0,190.5608,191.479,190.393,190.8768,52197.0
2025-03-17 10:10:00,193.82,193.89,193.07,193.46,4796.0,191.3506,191.4197,190.6102,190.9952,4796.0
2025-03-17 10:15:00,193.14,193.46,192.84,193.46,1486.0,190.6793,190.9952,190.3831,190.9952,1486.0
2025-03-17 10:20:00,193.15,193.34,192.84,193.22,5301.0,190.6892,190.8768,190.3831,190.7583,5301.0
2025-03-17 10:25:00,193.34,193.87,193.21,193.47,10739.0,190.8768,191.4,190.7484,191.0051,10739.0
2025-03-17 10:30:00,193.28,194.78,193.12,194.61,6345.0,190.8175,192.2984,190.6596,192.1306,6345.0
2025-03-17 10:35:00,194.71,195.38,194.2,195.21,7428.0,192.2293,192.8908,191.7258,192.7229,7428.0
2025-03-17 10:40:00,195.19,195.57,195.13,195.57,6097.0,192.7032,193.0783,192.6439,193.0783,6097.0
2025-03-17 10:45:00,195.55,195.91,195.34,195.75,9591.0,193.0586,193.414,192.8513,193.256,9591.0
2025-03-17 10:50:00,195.72,195.72,195.15,195.35,5002.0,193.2264,193.2264,192.6637,192.8611,5002.0
2025-03-17 10:55:00,195.28,195.28,194.54,194.83,3820.0,192.792,192.792,192.0615,192.3478,3820.0
2025-03-17 11:00:00,194.85,195.5,194.81,195.24,4937.0,192.3675,193.0092,192.328,192.7525,4937.0
2025-03-17 11:05:00,195.12,195.48,194.95,195.13,4880.0,192.6341,192.9895,192.4662,192.6439,4880.0
2025-03-17 11:10:00,195.15,195.32,194.83,195.32,4647.0,192.6637,192.8315,192.3478,192.8315,4647.0
2025-03-17 11:15:00,195.32,195.59,194.9,195.59,5773.0,192.8315,193.0981,192.4169,193.0981,5773.0
2025-03-17 11:20:00,195.57,196.18,195.47,196.13,7300.0,193.0783,193.6806,192.9796,193.6312,7300.0
2025-03-17 11:25:00,196.09,196.1,195.16,195.16,5749.0,193.5917,193.6016,192.6736,192.6736,5749.0
2025-03-17 11:30:00,195.17,195.53,194.53,194.77,17620.0,192.6834,193.0389,192.0516,192.2885,17620.0
2025-03-17 11:35:00,194.78,194.97,194.29,194.3,6166.0,192.2984,192.486,191.8146,191.8245,6166.0
2025-03-17 11:40:00,194.53,194.88,194.3,194.5,5123.0,192.0516,192.3971,191.8245,192.022,5123.0
2025-03-17 11:45:00,194.48,194.7,194.22,194.23,13563.0,192.0022,192.2194,191.7455,191.7554,13563.0
2025-03-17 11:50:00,194.21,194.36,193.9,194.28,4008.0,191.7357,191.8838,191.4296,191.8048,4008.0
2025-03-17 11:55:00,194.28,194.53,194.15,194.34,6957.0,191.8048,192.0516,191.6764,191.864,6957.0
2025-03-17 12:00:00,194.34,194.82,193.9,194.53,5787.0,191.864,192.3379,191.4296,192.0516,5787.0
2025-03-17 12:05:00,194.53,194.76,194.5,194.57,7216.0,192.0516,192.2787,192.022,192.0911,7216.0
2025-03-17 12:10:00,194.57,194.84,194.55,194.62,4141.0,192.0911,192.3576,192.0713,192.1404,4141.0
2025-03-17 12:15:00,194.7,194.71,194.37,194.66,2982.0,192.2194,192.2293,191.8936,192.1799,2982.0
2025-03-17 12:20:00,194.26,194.33,193.76,193.77,1499.0,191.785,191.8541,191.2914,191.3013,1499.0
2025-03-17 12:25:00,193.76,193.95,193.54,193.92,3723.0,191.2914,191.479,191.0742,191.4494,3723.0
2025-03-17 12:30:00,193.9,194.08,193.81,193.95,3677.0,191.4296,191.6073,191.3408,191.479,3677.0
2025-03-17 12:35:00,194.05,194.33,194.01,194.05,4056.0,191.5777,191.8541,191.5382,191.5777,4056.0
2025-03-17 12:40:00,193.86,193.86,193.49,193.69,1776.0,191.3901,191.3901,191.0248,191.2223,1776.0
2025-03-17 12:45:00,193.48,194.08,193.31,194.08,3189.0,191.015,191.6073,190.8471,191.6073,3189.0
2025-03-17 12:50:00,194.09,194.45,194.09,194.42,6116.0,191.6172,191.9726,191.6172,191.943,6116.0
2025-03-17 12:55:00,194.5,194.71,194.26,194.61,7107.0,192.022,192.2293,191.785,192.1306,7107.0
2025-03-17 13:00:00,194.6,194.62,194.36,194.6,6275.0,192.1207,192.1404,191.8838,192.1207,6275.0
2025-03-17 13:05:00,194.61,195.0,194.46,194.84,8455.0,192.1306,192.5156,191.9825,192.3576,8455.0
2025-03-17 13:10:00,194.75,195.43,194.75,195.21,5430.0,192.2688,192.9401,192.2688,192.7229,5430.0
2025-03-17 13:15:00,195.22,195.43,195.06,195.4,5998.0,192.7328,192.9401,192.5748,192.9105,5998.0
2025-03-17 13:20:00,195.22,195.94,195.21,195.71,8986.0,192.7328,193.4436,192.7229,193.2166,8986.0
2025-03-17 13:25:00,195.71,195.91,195.69,195.7,3660.0,193.2166,193.414,193.1968,193.2067,3660.0
2025-03-17 13:30:00,195.6,196.23,195.6,196.06,38198.0,193.108,193.7299,193.108,193.5621,38198.0
2025-03-17 13:35:00,196.16,196.33,196.04,196.23,12892.0,193.6608,193.8287,193.5424,193.7299,12892.0
2025-03-17 13:40:00,196.23,196.36,196.05,196.14,2809.0,193.7299,193.8583,193.5522,193.6411,2809.0
2025-03-17 13:45:00,196.2,196.41,195.93,196.41,6241.0,193.7003,193.9076,193.4338,193.9076,6241.0
2025-03-17 13:50:00,196.43,196.56,196.15,196.4,3105.0,193.9274,194.0557,193.651,193.8978,3105.0
2025-03-17 13:55:00,196.09,196.2,195.95,196.09,2997.0,193.5917,193.7003,193.4535,193.5917,2997.0
2025-03-17 14:00:00,196.23,196.61,196.23,196.39,6151.0,193.7299,194.1051,193.7299,193.8879,6151.0
2025-03-17 14:05:00,196.45,196.99,196.45,196.99,4639.0,193.9471,194.4802,193.9471,194.4802,4639.0
2025-03-17 14:10:00,196.85,196.85,196.29,196.29,8947.0,194.342,194.342,193.7892,193.7892,8947.0
2025-03-17 14:15:00,196.0,196.02,195.73,195.73,6531.0,193.5029,193.5226,193.2363,193.2363,6531.0
2025-03-17 14:20:00,195.85,196.15,195.7,196.1,6796.0,193.3548,193.651,193.2067,193.6016,6796.0
2025-03-17 14:25:00,196.36,196.4,196.23,196.3,2796.0,193.8583,193.8978,193.7299,193.799,2796.0
2025-03-17 14:30:00,196.23,196.58,196.18,196.5,11452.0,193.7299,194.0755,193.6806,193.9965,11452.0
2025-03-17 14:35:00,196.5,196.69,196.13,196.63,13606.0,193.9965,194.1841,193.6312,194.1248,13606.0
2025-03-17 14:40:00,196.73,196.87,196.49,196.8,15525.0,194.2236,194.3618,193.9866,194.2927,15525.0
2025-03-17 14:45:00,196.8,197.27,196.7,197.22,10884.0,194.2927,194.7567,194.1939,194.7073,10884.0
2025-03-17 14:50:00,197.18,197.33,197.02,197.16,8210.0,194.6678,194.8159,194.5099,194.6481,8210.0
2025-03-17 14:55:00,197.17,197.29,196.94,197.06,11161.0,194.658,194.7764,194.4309,194.5494,11161.0
2025-03-17 15:00:00,196.98,197.18,196.87,196.97,14915.0,194.4704,194.6678,194.3618,194.4605,14915.0
2025-03-17 15:05:00,197.15,197.88,197.15,197.58,13648.0,194.6382,195.3589,194.6382,195.0627,13648.0
2025-03-17 15:10:00,197.58,197.76,197.43,197.52,8202.0,195.0627,195.2404,194.9146,195.0035,8202.0
2025-03-17 15:15:00,197.5,197.66,197.27,197.42,20714.0,194.9838,195.1417,194.7567,194.9048,20714.0
2025-03-17 15:20:00,197.56,197.93,197.56,197.85,12118.0,195.043,195.4083,195.043,195.3293,12118.0
2025-03-17 15:25:00,197.82,197.9,197.56,197.61,15525.0,195.2997,195.3787,195.043,195.0924,15525.0
2025-03-17 15:30:00,197.61,197.69,197.04,197.15,12323.0,195.0924,195.1713,194.5296,194.6382,12323.0
2025-03-17 15:35:00,197.01,197.01,196.52,196.7,18287.0,194.5,194.5,194.0162,194.1939,18287.0
2025-03-17 15:40:00,196.71,197.2,196.54,196.75,23620.0,194.2038,194.6876,194.036,194.2433,23620.0
2025-03-17 15:45:00,196.75,197.02,196.41,196.81,37158.0,194.2433,194.5099,193.9076,194.3025,37158.0
2025-03-17 15:50:00,196.81,197.06,196.68,196.99,55945.0,194.3025,194.5494,194.1742,194.4802,55945.0
2025-03-17 15:55:00,196.97,197.89,196.9,197.81,214517.0,194.4605,195.3688,194.3914,195.2898,214517.0
2025-03-18 09:30:00,196.04,196.53,194.53,194.9,6052.0,193.5424,194.0261,192.0516,192.4169,6052.0
2025-03-18 09:35:00,194.37,195.36,194.0,194.89,3718.0,191.8936,192.871,191.5283,192.407,3718.0
2025-03-18 09:40:00,194.81,196.44,194.48,196.06,14717.0,192.328,193.9373,192.0022,193.5621,14717.0
2025-03-18 09:45:00,196.12,196.12,194.21,194.23,17660.0,193.6213,193.6213,191.7357,191.7554,17660.0
2025-03-18 09:50:00,194.17,194.74,193.73,194.74,3754.0,191.6962,192.2589,191.2618,192.2589,3754.0
2025-03-18 09:55:00,194.89,196.5,194.83,194.94,5900.0,192.407,193.9965,192.3478,192.4564,5900.0
2025-03-18 10:00:00,195.23,195.71,194.27,194.5,28544.0,192.7427,193.2166,191.7949,192.022,28544.0
2025-03-18 10:05:00,194.63,195.57,194.5,195.28,15934.0,192.1503,193.0783,192.022,192.792,15934.0
2025-03-18 10:10:00,195.28,195.56,194.53,194.53,4985.0,192.792,193.0685,192.0516,192.0516,4985.0
2025-03-18 10:15:00,194.49,195.45,194.37,195.29,1713.0,192.0121,192.9599,191.8936,192.8019,1713.0
2025-03-18 10:20:00,195.27,195.67,195.27,195.38,12017.0,192.7822,193.1771,192.7822,192.8908,12017.0
2025-03-18 10:25:00,195.67,195.67,195.07,195.54,6350.0,193.1771,193.1771,192.5847,193.0487,6350.0
2025-03-18 10:30:00,195.55,196.32,195.23,195.93,9991.0,193.0586,193.8188,192.7427,193.4338,9991.0
2025-03-18 10:35:00,195.79,196.0,195.54,195.7,3727.0,193.2955,193.5029,193.0487,193.2067,3727.0
2025-03-18 10:40:00,195.67,195.99,195.06,195.22,8736.0,193.1771,193.493,192.5748,192.7328,8736.0
2025-03-18 10:45:00,194.81,195.16,194.47,194.92,5316.0,192.328,192.6736,191.9924,192.4366,5316.0
2025-03-18 10:50:00,194.93,195.21,194.86,194.94,7985.0,192.4465,192.7229,192.3774,192.4564,7985.0
2025-03-18 10:55:00,194.82,194.98,194.22,194.97,15553.0,192.3379,192.4959,191.7455,192.486,15553.0
2025-03-18 11:00:00,194.77,194.97,193.73,194.25,9580.0,192.2885,192.486,191.2618,191.7752,9580.0
2025-03-18 11:05:00,194.24,194.49,193.32,193.33,30956.0,191.7653,192.0121,190.857,190.8669,30956.0
2025-03-18 11:10:00,193.4,193.91,193.21,193.91,16113.0,190.936,191.4395,190.7484,191.4395,16113.0
2025-03-18 11:15:00,193.77,193.78,193.47,193.54,900.0,191.3013,191.3111,191.0051,191.0742,900.0
2025-03-18 11:20:00,193.43,193.61,193.23,193.36,5427.0,190.9656,191.1433,190.7682,190.8965,5427.0
2025-03-18 11:25:00,193.54,193.94,193.54,193.55,3017.0,191.0742,191.4691,191.0742,191.0841,3017.0
2025-03-18 11:30:00,193.61,194.1,193.51,193.83,2230.0,191.1433,191.6271,191.0446,191.3605,2230.0
2025-03-18 11:35:00,194.15,194.2,193.78,193.98,2324.0,191.6764,191.7258,191.3111,191.5086,2324.0
2025-03-18 11:40:00,193.98,194.07,193.58,193.83,1801.0,191.5086,191.5975,191.1137,191.3605,1801.0
2025-03-18 11:45:00,193.62,193.64,193.38,193.4,930.0,191.1532,191.1729,190.9162,190.936,930.0
2025-03-18 11:50:00,193.43,193.57,193.13,193.4,5628.0,190.9656,191.1038,190.6694,190.936,5628.0
2025-03-18 11:55:00,193.33,193.84,193.33,193.83,15105.0,190.8669,191.3704,190.8669,191.3605,15105.0
2025-03-18 12:00:00,193.97,194.3,193.59,194.29,2758.0,191.4987,191.8245,191.1236,191.8146,2758.0
2025-03-18 12:05:00,194.28,194.47,194.0,194.0,1850.0,191.8048,191.9924,191.5283,191.5283,1850.0
2025-03-18 12:10:00,194.1,194.36,194.1,194.19,526.0,191.6271,191.8838,191.6271,191.7159,526.0
2025-03-18 12:15:00,194.42,194.47,193.95,193.95,2522.0,191.943,191.9924,191.479,191.479,2522.0
2025-03-18 12:20:00,194.09,194.09,193.91,193.97,2992.0,191.6172,191.6172,191.4395,191.4987,2992.0
2025-03-18 12:25:00,194.15,194.65,194.12,194.65,5169.0,191.6764,192.1701,191.6468,192.1701,5169.0
2025-03-18 12:30:00,194.62,194.77,194.32,194.46,2110.0,192.1404,192.2885,191.8443,191.9825,2110.0
2025-03-18 12:35:00,194.71,194.71,193.94,193.94,1300.0,192.2293,192.2293,191.4691,191.4691,1300.0
2025-03-18 12:40:00,194.18,194.49,193.84,193.84,3209.0,191.7061,192.0121,191.3704,191.3704,3209.0
2025-03-18 12:45:00,193.84,193.84,193.84,193.84,0.0,191.3704,191.3704,191.3704,191.3704,0.0
2025-03-18 12:50:00,193.62,193.68,193.41,193.67,3614.0,191.1532,191.2124,190.9459,191.2025,3614.0
2025-03-18 12:55:00,193.69,193.75,193.36,193.54,1907.0,191.2223,191.2815,190.8965,191.0742,1907.0
2025-03-18 13:00:00,193.44,193.72,193.44,193.53,2503.0,190.9755,191.2519,190.9755,191.0643,2503.0
2025-03-18 13:05:00,193.65,193.65,193.17,193.28,1974.0,191.1828,191.1828,190.7089,190.8175,1974.0
2025-03-18 13:10:00,193.53,194.13,193.32,194.13,3569.0,191.0643,191.6567,190.857,191.6567,3569.0
2025-03-18 13:15:00,194.46,194.46,193.55,193.79,5551.0,191.9825,191.9825,191.0841,191.321,5551.0
2025-03-18 13:20:00,194.18,194.42,194.01,194.36,1235.0,191.7061,191.943,191.5382,191.8838,1235.0
2025-03-18 13:25:00,194.38,194.41,194.16,194.16,1072.0,191.9035,191.9331,191.6863,191.6863,1072.0
2025-03-18 13:30:00,194.42,194.47,194.11,194.47,1343.0,191.943,191.9924,191.6369,191.9924,1343.0
2025-03-18 13:35:00,194.67,195.01,194.32,195.01,3353.0,192.1898,192.5255,191.8443,192.5255,3353.0
2025-03-18 13:40:00,194.87,194.87,194.51,194.51,1300.0,192.3873,192.3873,192.0318,192.0318,1300.0
2025-03-18 13:45:00,194.42,194.76,194.36,194.37,7206.0,191.943,192.2787,191.8838,191.8936,7206.0
2025-03-18 13:50:00,194.37,194.39,194.02,194.38,3807.0,191.8936,191.9134,191.5481,191.9035,3807.0
2025-03-18 13:55:00,194.38,194.38,194.01,194.28,3142.0,191.9035,191.9035,191.5382,191.8048,3142.0
2025-03-18 14:00:00,194.28,194.55,193.93,193.93,4346.0,191.8048,192.0713,191.4592,191.4592,4346.0
2025-03-18 14:05:00,193.9,194.13,193.65,194.13,4322.0,191.4296,191.6567,191.1828,191.6567,4322.0
2025-03-18 14:10:00,194.05,194.05,193.79,193.91,2606.0,191.5777,191.5777,191.321,191.4395,2606.0
2025-03-18 14:15:00,193.85,194.03,193.62,193.79,5629.0,191.3803,191.558,191.1532,191.321,5629.0
2025-03-18 14:20:00,193.79,194.09,193.74,193.98,3832.0,191.321,191.6172,191.2717,191.5086,3832.0
2025-03-18 14:25:00,193.99,194.08,193.67,193.67,3052.0,191.5185,191.6073,191.2025,191.2025,3052.0
2025-03-18 14:30:00,193.93,194.08,193.82,193.83,5497.0,191.4592,191.6073,191.3506,191.3605,5497.0
2025-03-18 14:35:00,193.92,194.15,193.82,193.9,3136.0,191.4494,191.6764,191.3506,191.4296,3136.0
2025-03-18 14:40:00,193.9,193.98,193.63,193.81,2183.0,191.4296,191.5086,191.1631,191.3408,2183.0
2025-03-18 14:45:00,193.67,194.2,193.66,194.01,12100.0,191.2025,191.7258,191.1927,191.5382,12100.0
2025-03-18 14:50:00,193.84,194.08,193.78,193.88,6478.0,191.3704,191.6073,191.3111,191.4099,6478.0
2025-03-18 14:55:00,193.67,194.05,193.67,194.02,10228.0,191.2025,191.5777,191.2025,191.5481,10228.0
2025-03-18 15:00:00,193.92,194.04,193.8,194.0,2000.0,191.4494,191.5678,191.3309,191.5283,2000.0
2025-03-18 15:05:00,193.85,194.01,193.64,194.0,3628.0,191.3803,191.5382,191.1729,191.5283,3628.0
2025-03-18 15:10:00,194.0,194.03,193.58,193.75,5685.0,191.5283,191.558,191.1137,191.2815,5685.0
2025-03-18 15:15:00,193.75,194.0,193.58,194.0,3039.0,191.2815,191.5283,191.1137,191.5283,3039.0
2025-03-18 15:20:00,193.92,193.95,193.72,193.84,4026.0,191.4494,191.479,191.2519,191.3704,4026.0
2025-03-18 15:25:00,193.82,193.86,193.4,193.75,5907.0,191.3506,191.3901,190.936,191.2815,5907.0
2025-03-18 15:30:00,193.69,194.02,193.58,193.78,4621.0,191.2223,191.5481,191.1137,191.3111,4621.0
2025-03-18 15:35:00,193.7,193.89,193.24,193.82,12163.0,191.2322,191.4197,190.778,191.3506,12163.0
2025-03-18 15:40:00,193.97,193.98,193.51,193.64,6842.0,191.4987,191.5086,191.0446,191.1729,6842.0
2025-03-18 15:45:00,193.61,193.72,193.33,193.56,8042.0,191.1433,191.2519,190.8669,191.0939,8042.0
2025-03-18 15:50:00,193.72,194.0,193.31,193.94,20012.0,191.2519,191.5283,190.8471,191.4691,20012.0
2025-03-18 15:55:00,194.0,194.01,193.11,193.25,65151.0,191.5283,191.5382,190.6497,190.7879,65151.0
2025-03-19 09:30:00,193.25,194.53,193.25,193.9,6664.0,190.7879,192.0516,190.7879,191.4296,6664.0
2025-03-19 09:35:00,194.27,194.49,192.64,193.1,9348.0,191.7949,192.0121,190.1857,190.6398,9348.0
2025-03-19 09:40:00,193.34,193.34,192.21,192.21,3894.0,190.8768,190.8768,189.7611,189.7611,3894.0
2025-03-19 09:45:00,192.49,193.45,192.26,193.31,29724.0,190.0376,190.9854,189.8105,190.8471,29724.0
2025-03-19 09:50:00,193.44,193.61,192.11,192.2,6549.0,190.9755,191.1433,189.6624,189.7513,6549.0
2025-03-19 09:55:00,192.13,192.73,191.85,192.32,6707.0,189.6822,190.2745,189.4057,189.8697,6707.0
2025-03-19 10:00:00,192.65,193.92,192.53,193.62,19742.0,190.1955,191.4494,190.0771,191.1532,19742.0
2025-03-19 10:05:00,193.68,194.0,193.34,193.65,3303.0,191.2124,191.5283,190.8768,191.1828,3303.0
2025-03-19 10:10:00,193.93,194.13,192.89,193.03,5936.0,191.4592,191.6567,190.4325,190.5707,5936.0
2025-03-19 10:15:00,192.85,193.86,192.85,193.82,2811.0,190.393,191.3901,190.393,191.3506,2811.0
2025-03-19 10:20:00,193.7,194.5,193.69,194.49,1100.0,191.2322,192.022,191.2223,192.0121,1100.0
2025-03-19 10:25:00,194.35,194.69,194.25,194.58,3800.0,191.8739,192.2096,191.7752,192.101,3800.0
2025-03-19 10:30:00,194.37,194.58,194.33,194.33,4435.0,191.8936,192.101,191.8541,191.8541,4435.0
2025-03-19 10:35:00,194.48,194.67,194.04,194.49,4056.0,192.0022,192.1898,191.5678,192.0121,4056.0
2025-03-19 10:40:00,194.56,194.8,194.39,194.53,1300.0,192.0812,192.3182,191.9134,192.0516,1300.0
2025-03-19 10:45:00,194.43,195.08,194.43,195.04,2000.0,191.9529,192.5946,191.9529,192.5551,2000.0
2025-03-19 10:50:00,195.19,195.34,194.62,194.62,2300.0,192.7032,192.8513,192.1404,192.1404,2300.0
2025-03-19 10:55:00,194.43,195.11,194.38,194.95,3326.0,191.9529,192.6242,191.9035,192.4662,3326.0
2025-03-19 11:00:00,195.04,195.2,194.49,194.69,6110.0,192.5551,192.7131,192.0121,192.2096,6110.0
2025-03-19 11:05:00,194.56,194.75,194.55,194.64,2004.0,192.0812,192.2688,192.0713,192.1602,2004.0
2025-03-19 11:10:00,194.64,194.82,194.35,194.54,4616.0,192.1602,192.3379,191.8739,192.0615,4616.0
2025-03-19 11:15:00,194.55,194.81,194.52,194.79,2634.0,192.0713,192.328,192.0417,192.3083,2634.0
2025-03-19 11:20:00,194.73,195.31,194.61,195.07,12865.0,192.249,192.8217,192.1306,192.5847,12865.0
2025-03-19 11:25:00,195.09,195.44,195.05,195.44,2103.0,192.6045,192.95,192.565,192.95,2103.0
2025-03-19 11:30:00,195.37,195.37,194.9,194.9,2006.0,192.8809,192.8809,192.4169,192.4169,2006.0
2025-03-19 11:35:00,195.0,195.12,194.97,195.09,2176.0,192.5156,192.6341,192.486,192.6045,2176.0
2025-03-19 11:40:00,195.25,195.37,195.17,195.26,1801.0,192.7624,192.8809,192.6834,192.7723,1801.0
2025-03-19 11:45:00,195.25,195.37,194.87,195.33,3234.0,192.7624,192.8809,192.3873,192.8414,3234.0
2025-03-19 11:50:00,195.41,195.76,195.36,195.76,4001.0,192.9204,193.2659,192.871,193.2659,4001.0
2025-03-19 11:55:00,195.65,195.68,195.26,195.27,3296.0,193.1573,193.1869,192.7723,192.7822,3296.0
2025-03-19 12:00:00,195.46,195.66,194.85,195.03,6895.0,192.9697,193.1672,192.3675,192.5452,6895.0
2025-03-19 12:05:00,195.04,195.22,195.04,195.18,1409.0,192.5551,192.7328,192.5551,192.6933,1409.0
2025-03-19 12:10:00,195.06,195.12,194.94,195.1,700.0,192.5748,192.6341,192.4564,192.6143,700.0
2025-03-19 12:15:00,195.09,195.1,194.1,194.23,5331.0,192.6045,192.6143,191.6271,191.7554,5331.0
2025-03-19 12:20:00,194.36,194.43,194.26,194.27,3028.0,191.8838,191.9529,191.785,191.7949,3028.0
2025-03-19 12:25:00,194.37,194.57,194.04,194.56,2563.0,191.8936,192.0911,191.5678,192.0812,2563.0
2025-03-19 12:30:00,194.67,194.76,194.42,194.76,4108.0,192.1898,192.2787,191.943,192.2787,4108.0
2025-03-19 12:35:00,194.95,195.4,194.69,195.4,3931.0,192.4662,192.9105,192.2096,192.9105,3931.0
2025-03-19 12:40:00,195.32,195.82,195.32,195.82,1803.0,192.8315,193.3252,192.8315,193.3252,1803.0
2025-03-19 12:45:00,195.73,195.86,195.63,195.63,2958.0,193.2363,193.3646,193.1376,193.1376,2958.0
2025-03-19 12:50:00,195.66,195.78,195.43,195.59,3889.0,193.1672,193.2857,192.9401,193.0981,3889.0
2025-03-19 12:55:00,195.62,195.64,195.1,195.31,2841.0,193.1277,193.1474,192.6143,192.8217,2841.0
2025-03-19 13:00:00,195.3,195.82,195.3,195.48,3333.0,192.8118,193.3252,192.8118,192.9895,3333.0
2025-03-19 13:05:00,195.51,195.66,195.33,195.49,3008.0,193.0191,193.1672,192.8414,192.9994,3008.0
2025-03-19 13:10:00,195.49,195.65,195.25,195.37,4707.0,192.9994,193.1573,192.7624,192.8809,4707.0
2025-03-19 13:15:00,195.3,195.52,195.14,195.52,3921.0,192.8118,193.029,192.6538,193.029,3921.0
2025-03-19 13:20:00,195.57,195.61,195.38,195.43,3401.0,193.0783,193.1178,192.8908,192.9401,3401.0
2025-03-19 13:25:00,195.43,195.82,195.37,195.37,4687.0,192.9401,193.3252,192.8809,192.8809,4687.0
2025-03-19 13:30:00,195.58,195.6,195.4,195.58,1031.0,193.0882,193.108,192.9105,193.0882,1031.0
2025-03-19 13:35:00,195.57,196.09,195.57,195.96,6889.0,193.0783,193.5917,193.0783,193.4634,6889.0
2025-03-19 13:40:00,195.97,196.09,195.16,195.17,7387.0,193.4732,193.5917,192.6736,192.6834,7387.0
2025-03-19 13:45:00,195.2,195.2,194.2,194.41,6009.0,192.7131,192.7131,191.7258,191.9331,6009.0
2025-03-19 13:50:00,194.49,194.79,194.46,194.7,3246.0,192.0121,192.3083,191.9825,192.2194,3246.0
2025-03-19 13:55:00,194.65,194.72,194.19,194.19,2254.0,192.1701,192.2392,191.7159,191.7159,2254.0
2025-03-19 14:00:00,193.78,195.11,193.77,194.97,6129.0,191.3111,192.6242,191.3013,192.486,6129.0
2025-03-19 14:05:00,194.83,194.83,194.36,194.7,3452.0,192.3478,192.3478,191.8838,192.2194,3452.0
2025-03-19 14:10:00,194.72,195.23,194.57,195.0,16439.0,192.2392,192.7427,192.0911,192.5156,16439.0
2025-03-19 14:15:00,195.01,195.07,194.74,195.04,2878.0,192.5255,192.5847,192.2589,192.5551,2878.0
2025-03-19 14:20:00,194.84,195.49,194.83,195.33,2053.0,192.3576,192.9994,192.3478,192.8414,2053.0
2025-03-19 14:25:00,195.3,195.4,194.75,194.75,2347.0,192.8118,192.9105,192.2688,192.2688,2347.0
2025-03-19 14:30:00,195.0,195.8,195.0,195.58,5580.0,192.5156,193.3054,192.5156,193.0882,5580.0
2025-03-19 14:35:00,195.58,195.91,195.28,195.45,2357.0,193.0882,193.414,192.792,192.9599,2357.0
2025-03-19 14:40:00,195.55,196.08,195.16,196.08,6537.0,193.0586,193.5818,192.6736,193.5818,6537.0
2025-03-19 14:45:00,195.98,196.62,195.65,196.6,8122.0,193.4831,194.115,193.1573,194.0952,8122.0
2025-03-19 14:50:00,196.59,198.1,196.59,197.7,12958.0,194.0853,195.5761,194.0853,195.1812,12958.0
2025-03-19 14:55:00,197.63,198.26,197.44,197.88,15707.0,195.1121,195.7341,194.9245,195.3589,15707.0
2025-03-19 15:00:00,197.83,198.68,197.61,198.33,14076.0,195.3095,196.1487,195.0924,195.8032,14076.0
2025-03-19 15:05:00,198.49,199.49,198.28,199.22,19590.0,195.9611,196.9484,195.7538,196.6818,19590.0
2025-03-19 15:10:00,199.07,199.41,198.93,199.06,8602.0,196.5337,196.8694,196.3955,196.5239,8602.0
2025-03-19 15:15:00,199.12,199.45,198.83,199.08,18740.0,196.5831,196.9089,196.2968,196.5436,18740.0
2025-03-19 15:20:00,199.08,199.16,198.06,198.52,8616.0,196.5436,196.6226,195.5366,195.9908,8616.0
2025-03-19 15:25:00,198.57,198.57,197.57,197.69,13379.0,196.0401,196.0401,195.0529,195.1713,13379.0
2025-03-19 15:30:00,197.67,198.53,197.67,198.22,14795.0,195.1516,196.0006,195.1516,195.6946,14795.0
2025-03-19 15:35:00,198.26,198.88,197.79,198.76,20040.0,195.7341,196.3462,195.2701,196.2277,20040.0
2025-03-19 15:40:00,198.67,199.34,198.67,199.34,15059.0,196.1388,196.8003,196.1388,196.8003,15059.0
2025-03-19 15:45:00,199.28,199.28,198.72,198.95,18778.0,196.7411,196.7411,196.1882,196.4153,18778.0
2025-03-19 15:50:00,198.85,198.96,198.27,198.82,31947.0,196.3166,196.4252,195.7439,196.2869,31947.0
2025-03-19 15:55:00,198.82,198.82,198.11,198.22,82001.0,196.2869,196.2869,195.586,195.6946,82001.0
2025-03-20 09:30:00,196.73,196.73,195.04,196.29,8759.0,194.2236,194.2236,192.5551,193.7892,8759.0
2025-03-20 09:35:00,196.29,196.3,194.72,194.76,6551.0,193.7892,193.799,192.2392,192.2787,6551.0
2025-03-20 09:40:00,194.86,195.77,194.86,195.47,800.0,192.3774,193.2758,192.3774,192.9796,800.0
2025-03-20 09:45:00,195.59,195.59,194.63,194.97,5678.0,193.0981,193.0981,192.1503,192.486,5678.0
2025-03-20 09:50:00,195.06,195.68,194.73,195.63,5104.0,192.5748,193.1869,192.249,193.1376,5104.0
2025-03-20 09:55:00,195.52,195.6,194.84,195.37,4638.0,193.029,193.108,192.3576,192.8809,4638.0
2025-03-20 10:00:00,195.37,197.31,195.37,196.68,16809.0,192.8809,194.7962,192.8809,194.1742,16809.0
2025-03-20 10:05:00,196.94,196.97,196.12,196.57,4144.0,194.4309,194.4605,193.6213,194.0656,4144.0
2025-03-20 10:10:00,196.74,197.11,195.88,196.35,6080.0,194.2334,194.5987,193.3844,193.8484,6080.0
2025-03-20 10:15:00,195.76,196.53,195.07,196.35,7854.0,193.2659,194.0261,192.5847,193.8484,7854.0
2025-03-20 10:20:00,196.08,196.42,195.79,196.35,1516.0,193.5818,193.9175,193.2955,193.8484,1516.0
2025-03-20 10:25:00,196.23,197.22,196.19,196.53,13772.0,193.7299,194.7073,193.6904,194.0261,13772.0
2025-03-20 10:30:00,196.53,196.6,195.86,196.03,12278.0,194.0261,194.0952,193.3646,193.5325,12278.0
2025-03-20 10:35:00,196.05,196.91,195.77,196.13,14621.0,193.5522,194.4013,193.2758,193.6312,14621.0
2025-03-20 10:40:00,196.12,197.31,196.11,197.04,3562.0,193.6213,194.7962,193.6115,194.5296,3562.0
2025-03-20 10:45:00,197.14,197.28,196.69,197.13,5734.0,194.6283,194.7666,194.1841,194.6185,5734.0
2025-03-20 10:50:00,196.98,197.02,196.76,196.99,1402.0,194.4704,194.5099,194.2532,194.4802,1402.0
2025-03-20 10:55:00,196.99,197.04,196.37,196.44,7070.0,194.4802,194.5296,193.8681,193.9373,7070.0
2025-03-20 11:00:00,196.44,196.83,196.33,196.4,3770.0,193.9373,194.3223,193.8287,193.8978,3770.0
2025-03-20 11:05:00,196.55,196.77,196.29,196.68,5531.0,194.0459,194.2631,193.7892,194.1742,5531.0
2025-03-20 11:10:00,196.6,196.9,196.16,196.55,3915.0,194.0952,194.3914,193.6608,194.0459,3915.0
2025-03-20 11:15:00,196.35,196.51,196.16,196.16,3082.0,193.8484,194.0064,193.6608,193.6608,3082.0
2025-03-20 11:20:00,195.98,196.26,195.94,196.04,2708.0,193.4831,193.7596,193.4436,193.5424,2708.0
2025-03-20 11:25:00,195.93,196.43,195.93,196.36,3830.0,193.4338,193.9274,193.4338,193.8583,3830.0
2025-03-20 11:30:00,196.34,196.61,195.84,195.88,6534.0,193.8385,194.1051,193.3449,193.3844,6534.0
2025-03-20 11:35:00,195.91,195.91,195.77,195.9,1030.0,193.414,193.414,193.2758,193.4041,1030.0
2025-03-20 11:40:00,196.04,196.47,195.98,196.34,15340.0,193.5424,193.9669,193.4831,193.8385,15340.0
2025-03-20 11:45:00,196.34,196.34,195.9,195.9,2258.0,193.8385,193.8385,193.4041,193.4041,2258.0
2025-03-20 11:50:00,195.68,195.68,195.29,195.49,3963.0,193.1869,193.1869,192.8019,192.9994,3963.0
2025-03-20 11:55:00,195.31,195.38,194.8,195.05,4812.0,192.8217,192.8908,192.3182,192.565,4812.0
2025-03-20 12:00:00,194.81,195.48,194.81,195.19,4908.0,192.328,192.9895,192.328,192.7032,4908.0
2025-03-20 12:05:00,195.02,195.67,194.8,194.96,2389.0,192.5353,193.1771,192.3182,192.4761,2389.0
2025-03-20 12:10:00,194.96,194.96,194.56,194.93,2004.0,192.4761,192.4761,192.0812,192.4465,2004.0
2025-03-20 12:15:00,194.75,194.95,194.54,194.95,2270.0,192.2688,192.4662,192.0615,192.4662,2270.0
2025-03-20 12:20:00,194.53,194.61,194.35,194.61,2229.0,192.0516,192.1306,191.8739,192.1306,2229.0
2025-03-20 12:25:00,194.3,194.3,193.91,193.93,9730.0,191.8245,191.8245,191.4395,191.4592,9730.0
2025-03-20 12:30:00,194.07,194.14,193.5,193.5,5847.0,191.5975,191.6666,191.0347,191.0347,5847.0
2025-03-20 12:35:00,193.69,194.06,193.46,193.8,4322.0,191.2223,191.5876,190.9952,191.3309,4322.0
2025-03-20 12:40:00,193.79,194.04,193.54,193.84,3284.0,191.321,191.5678,191.0742,191.3704,3284.0
2025-03-20 12:45:00,193.84,194.0,193.63,193.63,1563.0,191.3704,191.5283,191.1631,191.1631,1563.0
2025-03-20 12:50:00,193.71,193.81,193.62,193.81,1151.0,191.242,191.3408,191.1532,191.3408,1151.0
2025-03-20 12:55:00,193.81,193.81,193.49,193.49,1261.0,191.3408,191.3408,191.0248,191.0248,1261.0
2025-03-20 13:00:00,193.7,193.7,193.3,193.5,1851.0,191.2322,191.2322,190.8373,191.0347,1851.0
2025-03-20 13:05:00,193.33,193.74,193.33,193.74,4004.0,190.8669,191.2717,190.8669,191.2717,4004.0
2025-03-20 13:10:00,193.85,193.95,193.79,193.82,2355.0,191.3803,191.479,191.321,191.3506,2355.0
2025-03-20 13:15:00,193.82,193.82,193.55,193.66,4264.0,191.3506,191.3506,191.0841,191.1927,4264.0
2025-03-20 13:20:00,193.74,193.78,193.22,193.39,3628.0,191.2717,191.3111,190.7583,190.9261,3628.0
2025-03-20 13:25:00,193.17,193.27,192.82,192.89,4257.0,190.7089,190.8076,190.3634,190.4325,4257.0
2025-03-20 13:30:00,193.05,193.69,192.96,193.35,7538.0,190.5904,191.2223,190.5016,190.8866,7538.0
2025-03-20 13:35:00,193.61,193.79,193.47,193.79,1550.0,191.1433,191.321,191.0051,191.321,1550.0
2025-03-20 13:40:00,193.74,193.85,193.5,193.64,3724.0,191.2717,191.3803,191.0347,191.1729,3724.0
2025-03-20 13:45:00,193.73,193.88,193.53,193.75,5561.0,191.2618,191.4099,191.0643,191.2815,5561.0
2025-03-20 13:50:00,193.81,194.12,193.74,193.8,16694.0,191.3408,191.6468,191.2717,191.3309,16694.0
2025-03-20 13:55:00,193.86,194.02,193.77,193.99,7147.0,191.3901,191.5481,191.3013,191.5185,7147.0
2025-03-20 14:00:00,193.99,194.04,193.67,193.86,2726.0,191.5185,191.5678,191.2025,191.3901,2726.0
2025-03-20 14:05:00,193.79,194.21,193.79,194.13,2076.0,191.321,191.7357,191.321,191.6567,2076.0
2025-03-20 14:10:00,194.31,194.32,193.78,193.96,3579.0,191.8344,191.8443,191.3111,191.4889,3579.0
2025-03-20 14:15:00,193.96,193.96,193.55,193.55,1999.0,191.4889,191.4889,191.0841,191.0841,1999.0
2025-03-20 14:20:00,193.5,193.5,193.12,193.22,5162.0,191.0347,191.0347,190.6596,190.7583,5162.0
2025-03-20 14:25:00,193.27,193.27,192.97,192.97,2654.0,190.8076,190.8076,190.5115,190.5115,2654.0
2025-03-20 14:30:00,192.93,193.21,192.84,192.87,3807.0,190.472,190.7484,190.3831,190.4127,3807.0
2025-03-20 14:35:00,193.17,193.34,193.16,193.3,1361.0,190.7089,190.8768,190.699,190.8373,1361.0
2025-03-20 14:40:00,193.3,193.3,192.74,192.82,5951.0,190.8373,190.8373,190.2844,190.3634,5951.0
2025-03-20 14:45:00,192.7,192.74,192.54,192.72,1321.0,190.2449,190.2844,190.0869,190.2647,1321.0
2025-03-20 14:50:00,192.94,193.34,192.89,193.27,4053.0,190.4818,190.8768,190.4325,190.8076,4053.0
2025-03-20 14:55:00,193.43,193.43,192.42,192.42,2859.0,190.9656,190.9656,189.9685,189.9685,2859.0
2025-03-20 15:00:00,192.62,192.76,192.41,192.56,2851.0,190.1659,190.3041,189.9586,190.1067,2851.0
2025-03-20 15:05:00,192.41,192.65,191.73,191.77,2290.0,189.9586,190.1955,189.2873,189.3268,2290.0
2025-03-20 15:10:00,191.92,192.22,191.83,191.95,5020.0,189.4748,189.771,189.386,189.5045,5020.0
2025-03-20 15:15:00,191.95,192.35,191.95,192.25,3991.0,189.5045,189.8994,189.5045,189.8006,3991.0
2025-03-20 15:20:00,192.35,192.7,192.3,192.62,10437.0,189.8994,190.2449,189.85,190.1659,10437.0
2025-03-20 15:25:00,192.44,192.59,191.81,191.81,21985.0,189.9882,190.1363,189.3662,189.3662,21985.0
2025-03-20 15:30:00,192.02,192.27,191.84,192.1,17713.0,189.5736,189.8204,189.3959,189.6526,17713.0
2025-03-20 15:35:00,192.09,192.32,191.5,191.73,21587.0,189.6427,189.8697,189.0602,189.2873,21587.0
2025-03-20 15:40:00,191.73,192.09,191.4,191.41,10646.0,189.2873,189.6427,188.9615,188.9713,10646.0
2025-03-20 15:45:00,191.61,192.28,191.46,191.98,18794.0,189.1688,189.8303,189.0207,189.5341,18794.0
2025-03-20 15:50:00,192.06,192.13,191.64,191.85,33082.0,189.6131,189.6822,189.1984,189.4057,33082.0
2025-03-20 15:55:00,191.96,192.13,191.17,191.41,110021.0,189.5143,189.6822,188.7344,188.9713,110021.0
2025-03-21 09:30:00,188.67,190.0,188.22,188.98,55095.0,186.2663,187.5793,185.822,186.5723,55095.0
2025-03-21 09:35:00,187.75,188.15,186.78,188.15,8181.0,185.358,185.7529,184.4003,185.7529,8181.0
2025-03-21 09:40:00,188.85,189.33,187.72,187.78,5680.0,186.444,186.9178,185.3284,185.3876,5680.0
2025-03-21 09:45:00,188.69,188.72,186.52,187.36,14230.0,186.286,186.3156,184.1436,184.9729,14230.0
2025-03-21 09:50:00,187.51,188.46,187.01,188.39,10152.0,185.121,186.0589,184.6274,185.9898,10152.0
2025-03-21 09:55:00,188.4,189.43,188.39,189.32,7048.0,185.9997,187.0166,185.9898,186.908,7048.0
2025-03-21 10:00:00,189.17,189.87,188.6,189.6,11341.0,186.7599,187.451,186.1971,187.1844,11341.0
2025-03-21 10:05:00,189.72,190.17,189.44,189.44,5496.0,187.3029,187.7471,187.0264,187.0264,5496.0
2025-03-21 10:10:00,189.18,190.17,189.13,190.17,4394.0,186.7698,187.7471,186.7204,187.7471,4394.0
2025-03-21 10:15:00,189.87,190.88,189.86,190.52,3716.0,187.451,188.4481,187.4411,188.0927,3716.0
2025-03-21 10:20:00,190.55,190.87,190.26,190.87,3111.0,188.1223,188.4382,187.836,188.4382,3111.0
2025-03-21 10:25:00,190.64,190.94,190.46,190.94,2399.0,188.2112,188.5073,188.0334,188.5073,2399.0
2025-03-21 10:30:00,190.98,191.2,190.91,191.0,3950.0,188.5468,188.764,188.4777,188.5666,3950.0
2025-03-21 10:35:00,190.83,191.1,190.59,190.85,6666.0,188.3987,188.6653,188.1618,188.4185,6666.0
2025-03-21 10:40:00,191.13,191.58,191.07,191.11,5734.0,188.6949,189.1392,188.6357,188.6752,5734.0
2025-03-21 10:45:00,190.9,191.62,190.9,191.51,3072.0,188.4678,189.1787,188.4678,189.0701,3072.0
2025-03-21 10:50:00,191.68,191.94,191.53,191.94,2720.0,189.2379,189.4946,189.0898,189.4946,2720.0
2025-03-21 10:55:00,192.18,193.0,192.18,193.0,3490.0,189.7315,190.5411,189.7315,190.5411,3490.0
2025-03-21 11:00:00,193.07,193.34,192.8,193.1,4887.0,190.6102,190.8768,190.3436,190.6398,4887.0
2025-03-21 11:05:00,193.36,193.36,192.72,193.17,5492.0,190.8965,190.8965,190.2647,190.7089,5492.0
2025-03-21 11:10:00,193.12,193.36,193.01,193.09,7298.0,190.6596,190.8965,190.551,190.6299,7298.0
2025-03-21 11:15:00,193.14,193.55,192.89,192.9,13092.0,190.6793,191.0841,190.4325,190.4424,13092.0
2025-03-21 11:20:00,192.53,193.03,192.53,193.03,3743.0,190.0771,190.5707,190.0771,190.5707,3743.0
2025-03-21 11:25:00,193.03,193.18,192.84,192.97,2828.0,190.5707,190.7188,190.3831,190.5115,2828.0
2025-03-21 11:30:00,193.12,193.72,193.11,193.61,4044.0,190.6596,191.2519,190.6497,191.1433,4044.0
2025-03-21 11:35:00,193.43,193.51,193.23,193.5,1224.0,190.9656,191.0446,190.7682,191.0347,1224.0
2025-03-21 11:40:00,193.53,193.65,192.85,192.85,5117.0,191.0643,191.1828,190.393,190.393,5117.0
2025-03-21 11:45:00,193.03,193.62,193.03,193.49,13126.0,190.5707,191.1532,190.5707,191.0248,13126.0
2025-03-21 11:50:00,193.49,193.49,192.92,193.37,4699.0,191.0248,191.0248,190.4621,190.9064,4699.0
2025-03-21 11:55:00,193.38,193.65,193.18,193.21,4632.0,190.9162,191.1828,190.7188,190.7484,4632.0
2025-03-21 12:00:00,193.21,193.66,192.86,193.23,8093.0,190.7484,191.1927,190.4029,190.7682,8093.0
2025-03-21 12:05:00,193.3,193.92,193.3,193.92,3600.0,190.8373,191.4494,190.8373,191.4494,3600.0
2025-03-21 12:10:00,193.97,194.76,193.95,194.76,4218.0,191.4987,192.2787,191.479,192.2787,4218.0
2025-03-21 12:15:00,194.91,195.49,194.54,195.4,11688.0,192.4267,192.9994,192.0615,192.9105,11688.0
2025-03-21 12:20:00,195.43,195.61,195.32,195.53,9240.0,192.9401,193.1178,192.8315,193.0389,9240.0
2025-03-21 12:25:00,195.53,195.82,195.3,195.34,11091.0,193.0389,193.3252,192.8118,192.8513,11091.0
2025-03-21 12:30:00,195.27,195.35,194.78,194.78,7542.0,192.7822,192.8611,192.2984,192.2984,7542.0
2025-03-21 12:35:00,194.61,194.61,194.26,194.26,1805.0,192.1306,192.1306,191.785,191.785,1805.0
2025-03-21 12:40:00,194.48,194.65,194.23,194.64,5299.0,192.0022,192.1701,191.7554,192.1602,5299.0
2025-03-21 12:45:00,194.46,194.88,194.46,194.68,5000.0,191.9825,192.3971,191.9825,192.1997,5000.0
2025-03-21 12:50:00,194.72,194.9,194.71,194.77,2340.0,192.2392,192.4169,192.2293,192.2885,2340.0
2025-03-21 12:55:00,194.71,195.35,194.58,195.35,6518.0,192.2293,192.8611,192.101,192.8611,6518.0
2025-03-21 13:00:00,195.19,195.19,194.89,194.97,3166.0,192.7032,192.7032,192.407,192.486,3166.0
2025-03-21 13:05:00,195.04,195.26,194.99,195.25,2637.0,192.5551,192.7723,192.5057,192.7624,2637.0
2025-03-21 13:10:00,195.19,195.35,195.03,195.09,7483.0,192.7032,192.8611,192.5452,192.6045,7483.0
2025-03-21 13:15:00,195.14,195.46,195.04,195.37,6267.0,192.6538,192.9697,192.5551,192.8809,6267.0
2025-03-21 13:20:00,195.31,195.65,195.31,195.65,2015.0,192.8217,193.1573,192.8217,193.1573,2015.0
2025-03-21 13:25:00,195.43,195.43,195.14,195.33,3909.0,192.9401,192.9401,192.6538,192.8414,3909.0
2025-03-21 13:30:00,195.2,195.2,194.99,195.16,2968.0,192.7131,192.7131,192.5057,192.6736,2968.0
2025-03-21 13:35:00,195.15,195.54,195.11,195.24,5834.0,192.6637,193.0487,192.6242,192.7525,5834.0
2025-03-21 13:40:00,195.37,195.51,195.29,195.29,1734.0,192.8809,193.0191,192.8019,192.8019,1734.0
2025-03-21 13:45:00,195.39,195.78,195.39,195.75,3850.0,192.9006,193.2857,192.9006,193.256,3850.0
2025-03-21 13:50:00,195.81,195.81,195.48,195.5,3713.0,193.3153,193.3153,192.9895,193.0092,3713.0
2025-03-21 13:55:00,195.62,195.62,194.99,195.02,10255.0,193.1277,193.1277,192.5057,192.5353,10255.0
2025-03-21 14:00:00,195.02,195.73,195.02,195.57,4309.0,192.5353,193.2363,192.5353,193.0783,4309.0
2025-03-21 14:05:00,195.52,195.67,195.39,195.65,8829.0,193.029,193.1771,192.9006,193.1573,8829.0
2025-03-21 14:10:00,195.67,195.67,195.35,195.56,3818.0,193.1771,193.1771,192.8611,193.0685,3818.0
2025-03-21 14:15:00,195.97,196.02,195.78,195.78,1062.0,193.4732,193.5226,193.2857,193.2857,1062.0
2025-03-21 14:20:00,195.82,195.86,194.95,194.95,4043.0,193.3252,193.3646,192.4662,192.4662,4043.0
2025-03-21 14:25:00,194.89,195.04,194.61,194.83,5617.0,192.407,192.5551,192.1306,192.3478,5617.0
2025-03-21 14:30:00,194.89,195.26,194.89,195.02,3382.0,192.407,192.7723,192.407,192.5353,3382.0
2025-03-21 14:35:00,195.11,195.13,194.47,195.02,4878.0,192.6242,192.6439,191.9924,192.5353,4878.0
2025-03-21 14:40:00,194.99,195.16,194.78,195.05,4067.0,192.5057,192.6736,192.2984,192.565,4067.0
2025-03-21 14:45:00,195.05,195.11,194.68,194.9,7213.0,192.565,192.6242,192.1997,192.4169,7213.0
2025-03-21 14:50:00,194.88,194.88,194.58,194.62,3805.0,192.3971,192.3971,192.101,192.1404,3805.0
2025-03-21 14:55:00,194.72,194.88,194.67,194.88,9655.0,192.2392,192.3971,192.1898,192.3971,9655.0
2025-03-21 15:00:00,194.79,194.88,194.3,194.6,6994.0,192.3083,192.3971,191.8245,192.1207,6994.0
2025-03-21 15:05:00,194.68,194.82,194.16,194.34,6826.0,192.1997,192.3379,191.6863,191.864,6826.0
2025-03-21 15:10:00,194.26,194.26,193.89,194.24,10098.0,191.785,191.785,191.4197,191.7653,10098.0
2025-03-21 15:15:00,194.24,194.66,194.1,194.55,13835.0,191.7653,192.1799,191.6271,192.0713,13835.0
2025-03-21 15:20:00,194.55,194.55,193.86,194.5,11859.0,192.0713,192.0713,191.3901,192.022,11859.0
2025-03-21 15:25:00,194.38,194.38,194.03,194.2,7000.0,191.9035,191.9035,191.558,191.7258,7000.0
2025-03-21 15:30:00,194.26,194.56,194.1,194.52,12153.0,191.785,192.0812,191.6271,192.0417,12153.0
2025-03-21 15:35:00,194.38,194.39,193.79,194.01,18177.0,191.9035,191.9134,191.321,191.5382,18177.0
2025-03-21 15:40:00,193.89,194.18,193.17,194.18,16975.0,191.4197,191.7061,190.7089,191.7061,16975.0
2025-03-21 15:45:00,194.05,194.89,194.02,194.87,34109.0,191.5777,192.407,191.5481,192.3873,34109.0
2025-03-21 15:50:00,194.81,195.09,194.55,195.0,39980.0,192.328,192.6045,192.0713,192.5156,39980.0
2025-03-21 15:55:00,195.09,195.77,195.07,195.42,124792.0,192.6045,193.2758,192.5847,192.9303,124792.0
2025-03-24 09:30:00,198.39,199.42,197.95,198.87,15175.0,195.8624,196.8793,195.428,196.3363,15175.0
2025-03-24 09:35:00,199.24,202.44,199.24,201.68,13316.0,196.7016,199.8608,196.7016,199.1105,13316.0
2025-03-24 09:40:00,201.27,202.19,200.98,201.22,8611.0,198.7057,199.614,198.4194,198.6564,8611.0
2025-03-24 09:45:00,201.68,202.01,199.61,201.98,20757.0,199.1105,199.4363,197.0669,199.4067,20757.0
2025-03-24 09:50:00,201.91,201.91,200.29,200.87,10058.0,199.3376,199.3376,197.7382,198.3108,10058.0
2025-03-24 09:55:00,200.87,200.87,200.22,200.47,4502.0,198.3108,198.3108,197.6691,197.9159,4502.0
2025-03-24 10:00:00,200.47,201.52,200.31,201.51,6393.0,197.9159,198.9525,197.758,198.9427,6393.0
2025-03-24 10:05:00,201.02,202.5,200.71,202.49,8151.0,198.4589,199.92,198.1529,199.9102,8151.0
2025-03-24 10:10:00,202.02,202.49,201.26,202.07,19481.0,199.4462,199.9102,198.6958,199.4955,19481.0
2025-03-24 10:15:00,201.97,202.2,201.32,201.92,13389.0,199.3968,199.6239,198.7551,199.3474,13389.0
2025-03-24 10:20:00,201.89,201.89,201.13,201.15,6514.0,199.3178,199.3178,198.5675,198.5872,6514.0
2025-03-24 10:25:00,201.24,201.99,201.23,201.74,12628.0,198.6761,199.4165,198.6662,199.1697,12628.0
2025-03-24 10:30:00,201.98,202.84,201.89,202.46,7870.0,199.4067,200.2557,199.3178,199.8806,7870.0
2025-03-24 10:35:00,202.74,203.64,202.59,202.97,13304.0,200.157,201.0455,200.0089,200.3841,13304.0
2025-03-24 10:40:00,203.01,203.13,202.6,202.81,4715.0,200.4236,200.542,200.0188,200.2261,4715.0
2025-03-24 10:45:00,202.8,203.4,202.8,203.4,5600.0,200.2162,200.8086,200.2162,200.8086,5600.0
2025-03-24 10:50:00,203.4,203.7,203.08,203.37,8610.0,200.8086,201.1048,200.4927,200.779,8610.0
2025-03-24 10:55:00,203.31,203.75,203.24,203.75,11577.0,200.7197,201.1541,200.6506,201.1541,11577.0
2025-03-24 11:00:00,203.77,204.38,203.49,204.24,7297.0,201.1739,201.7761,200.8974,201.6379,7297.0
2025-03-24 11:05:00,204.24,204.67,204.09,204.25,9468.0,201.6379,202.0624,201.4898,201.6478,9468.0
2025-03-24 11:10:00,204.25,204.28,203.64,203.83,9742.0,201.6478,201.6774,201.0455,201.2331,9742.0
2025-03-24 11:15:00,203.83,204.1,203.66,203.97,6241.0,201.2331,201.4997,201.0653,201.3713,6241.0
2025-03-24 11:20:00,203.84,204.36,203.73,204.25,7498.0,201.243,201.7564,201.1344,201.6478,7498.0
2025-03-24 11:25:00,204.11,204.27,203.84,204.27,9564.0,201.5095,201.6675,201.243,201.6675,9564.0
2025-03-24 11:30:00,204.25,204.25,203.31,203.45,5000.0,201.6478,201.6478,200.7197,200.8579,5000.0
2025-03-24 11:35:00,203.66,203.99,203.56,203.76,5376.0,201.0653,201.3911,200.9665,201.164,5376.0
2025-03-24 11:40:00,203.76,204.07,203.54,204.07,4753.0,201.164,201.47,200.9468,201.47,4753.0
2025-03-24 11:45:00,204.19,204.45,204.0,204.36,2314.0,201.5885,201.8452,201.4009,201.7564,2314.0
2025-03-24 11:50:00,204.5,204.8,204.33,204.75,10900.0,201.8946,202.1907,201.7267,202.1414,10900.0
2025-03-24 11:55:00,204.63,204.71,204.24,204.42,3544.0,202.0229,202.1019,201.6379,201.8156,3544.0
2025-03-24 12:00:00,204.51,204.99,204.5,204.76,6264.0,201.9044,202.3783,201.8946,202.1513,6264.0
2025-03-24 12:05:00,204.76,205.07,204.64,204.88,3646.0,202.1513,202.4573,202.0328,202.2697,3646.0
2025-03-24 12:10:00,205.04,205.11,204.76,205.01,3766.0,202.4277,202.4968,202.1513,202.3981,3766.0
2025-03-24 12:15:00,205.09,205.09,204.81,204.89,3563.0,202.4771,202.4771,202.2006,202.2796,3563.0
2025-03-24 12:20:00,204.89,205.17,204.85,205.01,4753.0,202.2796,202.556,202.2401,202.3981,4753.0
2025-03-24 12:25:00,205.01,205.01,204.25,204.39,13357.0,202.3981,202.3981,201.6478,201.786,13357.0
2025-03-24 12:30:00,204.39,204.5,204.02,204.03,6740.0,201.786,201.8946,201.4207,201.4306,6740.0
2025-03-24 12:35:00,204.06,204.28,203.68,203.96,6932.0,201.4602,201.6774,201.085,201.3614,6932.0
2025-03-24 12:40:00,203.94,203.95,203.51,203.94,5518.0,201.3417,201.3516,200.9172,201.3417,5518.0
2025-03-24 12:45:00,204.11,204.2,203.77,203.89,4002.0,201.5095,201.5984,201.1739,201.2923,4002.0
2025-03-24 12:50:00,203.88,203.93,203.63,203.93,3267.0,201.2825,201.3318,201.0357,201.3318,3267.0
2025-03-24 12:55:00,203.81,203.82,203.46,203.56,1877.0,201.2134,201.2232,200.8678,200.9665,1877.0
2025-03-24 13:00:00,203.4,203.7,203.35,203.7,8338.0,200.8086,201.1048,200.7592,201.1048,8338.0
2025-03-24 13:05:00,203.7,204.21,203.54,203.98,3605.0,201.1048,201.6083,200.9468,201.3812,3605.0
2025-03-24 13:10:00,203.93,204.11,203.66,203.75,5333.0,201.3318,201.5095,201.0653,201.1541,5333.0
2025-03-24 13:15:00,203.75,204.11,203.71,203.82,5699.0,201.1541,201.5095,201.1146,201.2232,5699.0
2025-03-24 13:20:00,203.81,204.27,203.65,203.93,6963.0,201.2134,201.6675,201.0554,201.3318,6963.0
2025-03-24 13:25:00,203.88,204.3,203.84,204.3,4933.0,201.2825,201.6971,201.243,201.6971,4933.0
2025-03-24 13:30:00,204.11,204.38,204.11,204.38,4024.0,201.5095,201.7761,201.5095,201.7761,4024.0
2025-03-24 13:35:00,204.19,204.28,203.77,203.84,7738.0,201.5885,201.6774,201.1739,201.243,7738.0
2025-03-24 13:40:00,203.84,203.85,203.33,203.34,4059.0,201.243,201.2528,200.7395,200.7493,4059.0
2025-03-24 13:45:00,203.34,203.5,203.17,203.32,3192.0,200.7493,200.9073,200.5815,200.7296,3192.0
2025-03-24 13:50:00,203.4,203.63,203.39,203.49,8259.0,200.8086,201.0357,200.7987,200.8974,8259.0
2025-03-24 13:55:00,203.58,203.74,203.52,203.74,4029.0,200.9863,201.1443,200.9271,201.1443,4029.0
2025-03-24 14:00:00,203.75,203.75,203.26,203.47,4697.0,201.1541,201.1541,200.6704,200.8777,4697.0
2025-03-24 14:05:00,203.47,203.88,203.47,203.81,15933.0,200.8777,201.2825,200.8777,201.2134,15933.0
2025-03-24 14:10:00,203.66,203.82,203.51,203.62,6182.0,201.0653,201.2232,200.9172,201.0258,6182.0
2025-03-24 14:15:00,203.68,203.68,203.33,203.38,4778.0,201.085,201.085,200.7395,200.7888,4778.0
2025-03-24 14:20:00,203.38,203.6,203.38,203.51,4822.0,200.7888,201.006,200.7888,200.9172,4822.0
2025-03-24 14:25:00,203.61,203.82,203.48,203.82,5795.0,201.0159,201.2232,200.8876,201.2232,5795.0
2025-03-24 14:30:00,203.81,204.06,203.63,203.97,4097.0,201.2134,201.4602,201.0357,201.3713,4097.0
2025-03-24 14:35:00,203.93,204.52,203.93,204.52,7941.0,201.3318,201.9143,201.3318,201.9143,7941.0
2025-03-24 14:40:00,204.41,204.92,204.29,204.92,4324.0,201.8057,202.3092,201.6872,202.3092,4324.0
2025-03-24 14:45:00,204.96,205.22,204.64,205.21,20274.0,202.3487,202.6054,202.0328,202.5955,20274.0
2025-03-24 14:50:00,205.0,205.48,205.0,205.46,5540.0,202.3882,202.8621,202.3882,202.8423,5540.0
2025-03-24 14:55:00,205.51,205.99,205.42,205.49,12041.0,202.8917,203.3656,202.8028,202.872,12041.0
2025-03-24 15:00:00,205.51,205.7,205.39,205.7,5052.0,202.8917,203.0793,202.7732,203.0793,5052.0
2025-03-24 15:05:00,205.83,205.98,205.83,205.86,3181.0,203.2076,203.3557,203.2076,203.2372,3181.0
2025-03-24 15:10:00,205.86,205.96,205.69,205.72,5649.0,203.2372,203.336,203.0694,203.099,5649.0
2025-03-24 15:15:00,205.74,206.42,205.73,205.91,15855.0,203.1188,203.7901,203.1089,203.2866,15855.0
2025-03-24 15:20:00,205.92,205.92,205.48,205.63,9186.0,203.2965,203.2965,202.8621,203.0102,9186.0
2025-03-24 15:25:00,205.6,205.63,205.46,205.52,4948.0,202.9806,203.0102,202.8423,202.9016,4948.0
2025-03-24 15:30:00,205.52,205.95,205.51,205.95,12604.0,202.9016,203.3261,202.8917,203.3261,12604.0
2025-03-24 15:35:00,205.91,206.39,205.79,206.31,16230.0,203.2866,203.7605,203.1681,203.6815,16230.0
2025-03-24 15:40:00,206.37,206.68,206.36,206.62,10810.0,203.7407,204.0468,203.7309,203.9876,10810.0
2025-03-24 15:45:00,206.62,207.08,206.61,206.95,16719.0,203.9876,204.4417,203.9777,204.3134,16719.0
2025-03-24 15:50:00,206.8,207.17,206.2,206.79,43772.0,204.1653,204.5306,203.5729,204.1554,43772.0
2025-03-24 15:55:00,206.95,206.95,205.46,205.56,134931.0,204.3134,204.3134,202.8423,202.9411,134931.0
2025-03-25 09:30:00,205.05,208.22,204.52,207.14,18584.0,202.4376,205.5672,201.9143,204.5009,18584.0
2025-03-25 09:35:00,207.52,207.52,206.38,206.69,3216.0,204.8761,204.8761,203.7506,204.0567,3216.0
2025-03-25 09:40:00,206.53,206.78,205.8,206.3,2568.0,203.8987,204.1455,203.178,203.6716,2568.0
2025-03-25 09:45:00,206.29,206.29,205.37,205.87,5100.0,203.6618,203.6618,202.7535,203.2471,5100.0
2025-03-25 09:50:00,205.4,206.37,205.3,206.37,5700.0,202.7831,203.7407,202.6844,203.7407,5700.0
2025-03-25 09:55:00,206.14,206.62,206.14,206.32,9933.0,203.5137,203.9876,203.5137,203.6914,9933.0
2025-03-25 10:00:00,206.58,206.6,205.34,205.8,12169.0,203.9481,203.9678,202.7239,203.178,12169.0
2025-03-25 10:05:00,205.94,207.03,205.94,207.01,6000.0,203.3162,204.3923,203.3162,204.3726,6000.0
2025-03-25 10:10:00,206.46,207.03,206.25,206.44,6729.0,203.8296,204.3923,203.6223,203.8099,6729.0
2025-03-25 10:15:00,206.32,206.76,205.93,206.19,2900.0,203.6914,204.1258,203.3063,203.563,2900.0
2025-03-25 10:20:00,206.02,206.6,205.79,205.95,15578.0,203.3952,203.9678,203.1681,203.3261,15578.0
2025-03-25 10:25:00,205.97,206.43,205.71,206.4,6817.0,203.3458,203.8,203.0892,203.7704,6817.0
2025-03-25 10:30:00,206.46,206.87,206.38,206.67,2815.0,203.8296,204.2344,203.7506,204.0369,2815.0
2025-03-25 10:35:00,206.53,207.07,206.42,207.07,7807.0,203.8987,204.4318,203.7901,204.4318,7807.0
2025-03-25 10:40:00,206.86,207.84,206.83,207.42,6219.0,204.2245,205.192,204.1949,204.7774,6219.0
2025-03-25 10:45:00,207.62,207.82,207.35,207.47,4731.0,204.9748,205.1723,204.7083,204.8267,4731.0
2025-03-25 10:50:00,207.27,207.74,207.26,207.29,3266.0,204.6293,205.0933,204.6194,204.649,3266.0
2025-03-25 10:55:00,207.29,207.47,206.71,206.86,13097.0,204.649,204.8267,204.0764,204.2245,13097.0
2025-03-25 11:00:00,206.86,207.41,206.8,207.26,5235.0,204.2245,204.7675,204.1653,204.6194,5235.0
2025-03-25 11:05:00,207.26,208.03,207.26,207.74,5461.0,204.6194,205.3796,204.6194,205.0933,5461.0
2025-03-25 11:10:00,207.93,207.93,207.7,207.85,830.0,205.2809,205.2809,205.0538,205.2019,830.0
2025-03-25 11:15:00,207.82,207.97,207.65,207.68,2400.0,205.1723,205.3204,205.0044,205.0341,2400.0
2025-03-25 11:20:00,207.74,207.9,207.6,207.83,4874.0,205.0933,205.2513,204.9551,205.1821,4874.0
2025-03-25 11:25:00,207.94,207.99,207.59,207.99,5153.0,205.2907,205.3401,204.9452,205.3401,5153.0
2025-03-25 11:30:00,207.66,207.66,207.04,207.06,4815.0,205.0143,205.0143,204.4022,204.422,4815.0
2025-03-25 11:35:00,207.05,207.33,207.03,207.2,6202.0,204.4121,204.6885,204.3923,204.5602,6202.0
2025-03-25 11:40:00,207.2,207.59,207.19,207.28,3422.0,204.5602,204.9452,204.5503,204.6391,3422.0
2025-03-25 11:45:00,207.1,207.29,206.95,207.17,8734.0,204.4614,204.649,204.3134,204.5306,8734.0
2025-03-25 11:50:00,207.0,207.18,206.76,206.87,6467.0,204.3627,204.5404,204.1258,204.2344,6467.0
2025-03-25 11:55:00,206.87,206.87,206.03,206.44,5651.0,204.2344,204.2344,203.4051,203.8099,5651.0
2025-03-25 12:00:00,206.49,206.49,206.03,206.19,2155.0,203.8592,203.8592,203.4051,203.563,2155.0
2025-03-25 12:05:00,206.09,206.56,206.09,206.56,4037.0,203.4643,203.9283,203.4643,203.9283,4037.0
2025-03-25 12:10:00,206.5,206.5,206.31,206.44,7206.0,203.8691,203.8691,203.6815,203.8099,7206.0
2025-03-25 12:15:00,206.44,206.65,206.41,206.52,5613.0,203.8099,204.0172,203.7802,203.8888,5613.0
2025-03-25 12:20:00,206.51,206.68,206.2,206.34,8100.0,203.879,204.0468,203.5729,203.7111,8100.0
2025-03-25 12:25:00,206.19,206.34,205.88,206.03,10121.0,203.563,203.7111,203.257,203.4051,10121.0
2025-03-25 12:30:00,205.88,205.93,205.87,205.88,1100.0,203.257,203.3063,203.2471,203.257,1100.0
2025-03-25 12:35:00,205.99,206.21,205.86,206.17,2964.0,203.3656,203.5828,203.2372,203.5433,2964.0
2025-03-25 12:40:00,206.18,206.56,206.18,206.56,4213.0,203.5532,203.9283,203.5532,203.9283,4213.0
2025-03-25 12:45:00,206.45,206.59,206.26,206.31,11542.0,203.8197,203.9579,203.6321,203.6815,11542.0
2025-03-25 12:50:00,206.31,206.62,206.29,206.57,4322.0,203.6815,203.9876,203.6618,203.9382,4322.0
2025-03-25 12:55:00,206.69,206.72,206.47,206.48,5328.0,204.0567,204.0863,203.8395,203.8493,5328.0
2025-03-25 13:00:00,206.69,207.0,206.57,206.98,3828.0,204.0567,204.3627,203.9382,204.343,3828.0
2025-03-25 13:05:00,206.96,207.07,206.84,207.01,4666.0,204.3232,204.4318,204.2048,204.3726,4666.0
2025-03-25 13:10:00,207.09,207.11,206.88,206.97,6823.0,204.4516,204.4713,204.2442,204.3331,6823.0
2025-03-25 13:15:00,206.97,207.16,206.8,207.04,16716.0,204.3331,204.5207,204.1653,204.4022,16716.0
2025-03-25 13:20:00,206.99,206.99,206.46,206.52,8237.0,204.3528,204.3528,203.8296,203.8888,8237.0
2025-03-25 13:25:00,206.22,206.43,206.22,206.4,4289.0,203.5927,203.8,203.5927,203.7704,4289.0
2025-03-25 13:30:00,206.43,206.63,206.32,206.61,3372.0,203.8,203.9974,203.6914,203.9777,3372.0
2025-03-25 13:35:00,206.58,206.64,206.34,206.51,10514.0,203.9481,204.0073,203.7111,203.879,10514.0
2025-03-25 13:40:00,206.51,206.71,206.5,206.55,1471.0,203.879,204.0764,203.8691,203.9185,1471.0
2025-03-25 13:45:00,206.55,206.7,206.54,206.56,2000.0,203.9185,204.0665,203.9086,203.9283,2000.0
2025-03-25 13:50:00,206.58,206.76,206.42,206.76,4438.0,203.9481,204.1258,203.7901,204.1258,4438.0
2025-03-25 13:55:00,206.79,206.9,206.46,206.49,6676.0,204.1554,204.264,203.8296,203.8592,6676.0
2025-03-25 14:00:00,206.69,206.74,206.57,206.73,2537.0,204.0567,204.106,203.9382,204.0962,2537.0
2025-03-25 14:05:00,206.63,206.75,206.44,206.44,3794.0,203.9974,204.1159,203.8099,203.8099,3794.0
2025-03-25 14:10:00,206.55,206.74,206.5,206.61,3157.0,203.9185,204.106,203.8691,203.9777,3157.0
2025-03-25 14:15:00,206.59,207.0,206.58,206.87,4162.0,203.9579,204.3627,203.9481,204.2344,4162.0
2025-03-25 14:20:00,206.98,207.61,206.84,207.38,6799.0,204.343,204.9649,204.2048,204.7379,6799.0
2025-03-25 14:25:00,207.21,207.21,206.92,207.14,6186.0,204.57,204.57,204.2837,204.5009,6186.0
2025-03-25 14:30:00,207.14,207.22,206.81,207.02,5127.0,204.5009,204.5799,204.1751,204.3825,5127.0
2025-03-25 14:35:00,206.98,207.04,206.9,207.0,2100.0,204.343,204.4022,204.264,204.3627,2100.0
2025-03-25 14:40:00,206.96,207.01,206.59,206.76,9495.0,204.3232,204.3726,203.9579,204.1258,9495.0
2025-03-25 14:45:00,206.61,206.85,206.5,206.78,3323.0,203.9777,204.2146,203.8691,204.1455,3323.0
2025-03-25 14:50:00,206.72,206.83,206.46,206.79,2191.0,204.0863,204.1949,203.8296,204.1554,2191.0
2025-03-25 14:55:00,206.76,206.79,206.5,206.6,2834.0,204.1258,204.1554,203.8691,203.9678,2834.0
2025-03-25 15:00:00,206.59,207.39,206.59,207.39,6138.0,203.9579,204.7477,203.9579,204.7477,6138.0
2025-03-25 15:05:00,207.51,207.7,207.31,207.42,7285.0,204.8662,205.0538,204.6688,204.7774,7285.0
2025-03-25 15:10:00,207.53,207.56,206.85,206.85,6761.0,204.886,204.9156,204.2146,204.2146,6761.0
2025-03-25 15:15:00,206.92,206.92,206.66,206.75,6539.0,204.2837,204.2837,204.027,204.1159,6539.0
2025-03-25 15:20:00,206.64,206.84,206.55,206.77,5568.0,204.0073,204.2048,203.9185,204.1356,5568.0
2025-03-25 15:25:00,206.78,206.96,206.68,206.96,3696.0,204.1455,204.3232,204.0468,204.3232,3696.0
2025-03-25 15:30:00,206.83,207.21,206.83,207.02,10349.0,204.1949,204.57,204.1949,204.3825,10349.0
2025-03-25 15:35:00,206.94,207.21,205.96,206.59,44058.0,204.3035,204.57,203.336,203.9579,44058.0
2025-03-25 15:40:00,206.63,207.47,206.55,207.47,9185.0,203.9974,204.8267,203.9185,204.8267,9185.0
2025-03-25 15:45:00,207.38,207.72,207.27,207.67,14008.0,204.7379,205.0735,204.6293,205.0242,14008.0
2025-03-25 15:50:00,207.5,208.45,207.22,208.39,43122.0,204.8563,205.7942,204.5799,205.735,43122.0
2025-03-25 15:55:00,208.45,208.6,207.79,207.88,132252.0,205.7942,205.9423,205.1427,205.2315,132252.0
2025-03-26 09:30:00,207.78,208.8,205.47,205.47,13681.0,205.1328,206.1398,202.8522,202.8522,13681.0
2025-03-26 09:35:00,205.65,207.63,205.64,206.7,5692.0,203.0299,204.9847,203.02,204.0665,5692.0
2025-03-26 09:40:00,206.24,207.12,205.74,206.61,5187.0,203.6124,204.4812,203.1188,203.9777,5187.0
2025-03-26 09:45:00,206.61,206.61,205.74,205.94,1500.0,203.9777,203.9777,203.1188,203.3162,1500.0
2025-03-26 09:50:00,205.84,206.42,205.56,206.42,8185.0,203.2175,203.7901,202.9411,203.7901,8185.0
2025-03-26 09:55:00,206.43,207.24,206.13,206.77,5900.0,203.8,204.5997,203.5038,204.1356,5900.0
2025-03-26 10:00:00,206.58,207.3,206.58,207.03,6306.0,203.9481,204.6589,203.9481,204.3923,6306.0
2025-03-26 10:05:00,207.09,207.54,206.76,206.77,3855.0,204.4516,204.8958,204.1258,204.1356,3855.0
2025-03-26 10:10:00,206.77,207.3,206.77,207.22,8737.0,204.1356,204.6589,204.1356,204.5799,8737.0
2025-03-26 10:15:00,207.25,207.25,206.33,206.41,4678.0,204.6095,204.6095,203.7013,203.7802,4678.0
2025-03-26 10:20:00,206.18,206.42,205.98,206.42,7164.0,203.5532,203.7901,203.3557,203.7901,7164.0
2025-03-26 10:25:00,206.53,206.97,206.5,206.82,2400.0,203.8987,204.3331,203.8691,204.185,2400.0
2025-03-26 10:30:00,206.93,207.0,206.56,206.8,1935.0,204.2936,204.3627,203.9283,204.1653,1935.0
2025-03-26 10:35:00,206.75,207.24,206.75,207.14,2346.0,204.1159,204.5997,204.1159,204.5009,2346.0
2025-03-26 10:40:00,207.17,207.5,206.84,207.5,6586.0,204.5306,204.8563,204.2048,204.8563,6586.0
2025-03-26 10:45:00,207.62,207.82,207.38,207.38,3486.0,204.9748,205.1723,204.7379,204.7379,3486.0
2025-03-26 10:50:00,207.47,208.05,207.38,207.87,3092.0,204.8267,205.3993,204.7379,205.2216,3092.0
2025-03-26 10:55:00,208.22,208.39,207.93,208.39,2594.0,205.5672,205.735,205.2809,205.735,2594.0
2025-03-26 11:00:00,208.4,208.4,208.07,208.23,2095.0,205.7449,205.7449,205.4191,205.577,2095.0
2025-03-26 11:05:00,208.23,208.23,207.89,208.18,3085.0,205.577,205.577,205.2414,205.5277,3085.0
2025-03-26 11:10:00,208.26,208.28,208.05,208.2,1536.0,205.6067,205.6264,205.3993,205.5474,1536.0
2025-03-26 11:15:00,208.34,208.5,208.19,208.42,3664.0,205.6856,205.8436,205.5376,205.7646,3664.0
2025-03-26 11:20:00,208.26,208.35,207.72,207.72,2664.0,205.6067,205.6955,205.0735,205.0735,2664.0
2025-03-26 11:25:00,207.2,207.33,206.88,207.1,18108.0,204.5602,204.6885,204.2442,204.4614,18108.0
2025-03-26 11:30:00,207.24,207.42,207.02,207.4,4600.0,204.5997,204.7774,204.3825,204.7576,4600.0
2025-03-26 11:35:00,207.26,207.83,207.25,207.78,1499.0,204.6194,205.1821,204.6095,205.1328,1499.0
2025-03-26 11:40:00,207.75,207.82,207.54,207.56,1504.0,205.1032,205.1723,204.8958,204.9156,1504.0
2025-03-26 11:45:00,207.76,208.01,207.5,207.5,3517.0,205.113,205.3598,204.8563,204.8563,3517.0
2025-03-26 11:50:00,207.64,207.64,207.04,207.42,4400.0,204.9946,204.9946,204.4022,204.7774,4400.0
2025-03-26 11:55:00,207.38,207.38,207.01,207.04,5870.0,204.7379,204.7379,204.3726,204.4022,5870.0
2025-03-26 12:00:00,206.98,207.19,206.92,207.03,4957.0,204.343,204.5503,204.2837,204.3923,4957.0
2025-03-26 12:05:00,207.12,207.55,207.12,207.32,2807.0,204.4812,204.9057,204.4812,204.6786,2807.0
2025-03-26 12:10:00,207.2,207.3,206.97,207.16,5426.0,204.5602,204.6589,204.3331,204.5207,5426.0
2025-03-26 12:15:00,207.16,207.3,207.01,207.19,4339.0,204.5207,204.6589,204.3726,204.5503,4339.0
2025-03-26 12:20:00,207.08,207.2,206.96,207.11,3300.0,204.4417,204.5602,204.3232,204.4713,3300.0
2025-03-26 12:25:00,207.12,207.49,206.97,207.49,2138.0,204.4812,204.8465,204.3331,204.8465,2138.0
2025-03-26 12:30:00,207.87,207.97,207.52,207.69,3067.0,205.2216,205.3204,204.8761,205.0439,3067.0
2025-03-26 12:35:00,207.69,208.12,207.69,208.04,800.0,205.0439,205.4684,205.0439,205.3895,800.0
2025-03-26 12:40:00,208.18,208.26,207.96,207.97,2928.0,205.5277,205.6067,205.3105,205.3204,2928.0
2025-03-26 12:45:00,208.08,208.31,208.08,208.31,476.0,205.429,205.656,205.429,205.656,476.0
2025-03-26 12:50:00,208.3,208.3,208.01,208.08,1500.0,205.6462,205.6462,205.3598,205.429,1500.0
2025-03-26 12:55:00,208.01,208.02,207.7,207.8,2998.0,205.3598,205.3697,205.0538,205.1525,2998.0
2025-03-26 13:00:00,207.69,207.78,207.23,207.25,6248.0,205.0439,205.1328,204.5898,204.6095,6248.0
2025-03-26 13:05:00,207.06,207.57,207.06,207.57,1474.0,204.422,204.9255,204.422,204.9255,1474.0
2025-03-26 13:10:00,207.66,208.03,207.61,207.98,2875.0,205.0143,205.3796,204.9649,205.3302,2875.0
2025-03-26 13:15:00,207.94,207.94,207.32,207.53,1826.0,205.2907,205.2907,204.6786,204.886,1826.0
2025-03-26 13:20:00,207.68,207.69,207.29,207.34,2100.0,205.0341,205.0439,204.649,204.6984,2100.0
2025-03-26 13:25:00,207.21,207.21,206.66,206.67,2457.0,204.57,204.57,204.027,204.0369,2457.0
2025-03-26 13:30:00,206.64,206.64,206.25,206.37,1006.0,204.0073,204.0073,203.6223,203.7407,1006.0
2025-03-26 13:35:00,206.41,206.41,206.07,206.23,1778.0,203.7802,203.7802,203.4446,203.6025,1778.0
2025-03-26 13:40:00,206.3,206.8,206.3,206.61,2252.0,203.6716,204.1653,203.6716,203.9777,2252.0
2025-03-26 13:45:00,206.52,206.93,206.52,206.71,1524.0,203.8888,204.2936,203.8888,204.0764,1524.0
2025-03-26 13:50:00,206.71,206.82,206.51,206.68,1198.0,204.0764,204.185,203.879,204.0468,1198.0
2025-03-26 13:55:00,206.69,206.82,206.51,206.82,2361.0,204.0567,204.185,203.879,204.185,2361.0
2025-03-26 14:00:00,206.85,207.08,206.81,206.94,4178.0,204.2146,204.4417,204.1751,204.3035,4178.0
2025-03-26 14:05:00,206.96,207.32,206.92,207.32,2627.0,204.3232,204.6786,204.2837,204.6786,2627.0
2025-03-26 14:10:00,207.51,207.63,207.38,207.38,3392.0,204.8662,204.9847,204.7379,204.7379,3392.0
2025-03-26 14:15:00,207.51,207.62,207.11,207.11,1786.0,204.8662,204.9748,204.4713,204.4713,1786.0
2025-03-26 14:20:00,207.14,207.39,206.88,207.39,901.0,204.5009,204.7477,204.2442,204.7477,901.0
2025-03-26 14:25:00,207.44,207.6,207.41,207.6,900.0,204.7971,204.9551,204.7675,204.9551,900.0
2025-03-26 14:30:00,207.45,207.49,207.29,207.38,600.0,204.807,204.8465,204.649,204.7379,600.0
2025-03-26 14:35:00,207.4,207.58,207.16,207.38,3870.0,204.7576,204.9353,204.5207,204.7379,3870.0
2025-03-26 14:40:00,207.41,207.61,207.18,207.19,1769.0,204.7675,204.9649,204.5404,204.5503,1769.0
2025-03-26 14:45:00,207.18,207.18,206.62,206.79,2013.0,204.5404,204.5404,203.9876,204.1554,2013.0
2025-03-26 14:50:00,206.89,207.0,206.72,207.0,3264.0,204.2541,204.3627,204.0863,204.3627,3264.0
2025-03-26 14:55:00,207.01,207.1,206.81,206.85,1803.0,204.3726,204.4614,204.1751,204.2146,1803.0
2025-03-26 15:00:00,206.91,207.51,206.86,207.31,7064.0,204.2739,204.8662,204.2245,204.6688,7064.0
2025-03-26 15:05:00,207.37,207.46,206.95,206.96,4367.0,204.728,204.8169,204.3134,204.3232,4367.0
2025-03-26 15:10:00,207.04,207.12,206.86,207.05,2698.0,204.4022,204.4812,204.2245,204.4121,2698.0
2025-03-26 15:15:00,207.05,207.62,207.05,207.48,4353.0,204.4121,204.9748,204.4121,204.8366,4353.0
2025-03-26 15:20:00,207.6,207.68,207.28,207.28,2433.0,204.9551,205.0341,204.6391,204.6391,2433.0
2025-03-26 15:25:00,207.17,207.48,207.17,207.23,1400.0,204.5306,204.8366,204.5306,204.5898,1400.0
2025-03-26 15:30:00,207.28,207.54,207.15,207.43,3870.0,204.6391,204.8958,204.5108,204.7872,3870.0
2025-03-26 15:35:00,207.44,207.49,207.23,207.3,3919.0,204.7971,204.8465,204.5898,204.6589,3919.0
2025-03-26 15:40:00,207.14,207.64,207.13,207.53,13427.0,204.5009,204.9946,204.4911,204.886,13427.0
2025-03-26 15:45:00,207.65,207.68,207.26,207.44,9101.0,205.0044,205.0341,204.6194,204.7971,9101.0
2025-03-26 15:50:00,207.45,207.74,206.97,207.74,24232.0,204.807,205.0933,204.3331,205.0933,24232.0
2025-03-26 15:55:00,207.78,207.79,206.93,207.03,85460.0,205.1328,205.1427,204.2936,204.3923,85460.0
2025-03-27 09:30:00,206.35,206.35,205.34,205.85,9931.0,203.721,203.721,202.7239,203.2274,9931.0
2025-03-27 09:35:00,206.25,206.8,205.73,206.76,6378.0,203.6223,204.1653,203.1089,204.1258,6378.0
2025-03-27 09:40:00,207.09,207.36,207.01,207.36,7746.0,204.4516,204.7181,204.3726,204.7181,7746.0
2025-03-27 09:45:00,207.73,209.15,207.73,209.15,9262.0,205.0834,206.4853,205.0834,206.4853,9262.0
2025-03-27 09:50:00,209.15,210.65,209.15,210.61,12893.0,206.4853,207.9662,206.4853,207.9267,12893.0
2025-03-27 09:55:00,210.54,211.46,210.44,210.46,18319.0,207.8576,208.7659,207.7589,207.7786,18319.0
2025-03-27 10:00:00,210.35,211.02,209.95,210.88,12935.0,207.67,208.3315,207.2751,208.1933,12935.0
2025-03-27 10:05:00,210.9,212.11,210.83,212.07,10525.0,208.213,209.4076,208.1439,209.3681,10525.0
2025-03-27 10:10:00,212.19,212.86,211.77,212.74,5187.0,209.4866,210.1481,209.0719,210.0296,5187.0
2025-03-27 10:15:00,212.61,213.25,212.5,213.2,13427.0,209.9012,210.5331,209.7926,210.4837,13427.0
2025-03-27 10:20:00,213.31,213.58,211.5,211.55,3420.0,210.5923,210.8589,208.8054,208.8547,3420.0
2025-03-27 10:25:00,211.46,212.35,211.45,212.03,2988.0,208.7659,209.6446,208.756,209.3286,2988.0
2025-03-27 10:30:00,212.03,212.98,212.03,212.98,3287.0,209.3286,210.2665,209.3286,210.2665,3287.0
2025-03-27 10:35:00,213.08,213.56,212.76,213.46,10736.0,210.3653,210.8391,210.0493,210.7404,10736.0
2025-03-27 10:40:00,213.45,214.12,213.06,213.55,3240.0,210.7305,211.392,210.3455,210.8293,3240.0
2025-03-27 10:45:00,213.91,213.91,213.04,213.35,14899.0,211.1847,211.1847,210.3258,210.6318,14899.0
2025-03-27 10:50:00,213.31,213.36,212.53,212.55,12595.0,210.5923,210.6417,209.8223,209.842,12595.0
2025-03-27 10:55:00,212.55,213.02,212.53,212.74,7035.0,209.842,210.306,209.8223,210.0296,7035.0
2025-03-27 11:00:00,212.7,213.41,212.68,213.39,3656.0,209.9901,210.6911,209.9704,210.6713,3656.0
2025-03-27 11:05:00,213.2,213.2,212.54,212.71,5097.0,210.4837,210.4837,209.8321,210.0,5097.0
2025-03-27 11:10:00,212.79,213.45,212.65,213.3,3051.0,210.0789,210.7305,209.9407,210.5825,3051.0
2025-03-27 11:15:00,213.31,213.39,212.88,213.09,27047.0,210.5923,210.6713,210.1678,210.3751,27047.0
2025-03-27 11:20:00,213.11,213.62,213.08,213.42,4795.0,210.3949,210.8984,210.3653,210.7009,4795.0
2025-03-27 11:25:00,213.51,213.61,212.74,212.8,3763.0,210.7898,210.8885,210.0296,210.0888,3763.0
2025-03-27 11:30:00,212.8,212.86,212.14,212.23,10003.0,210.0888,210.1481,209.4372,209.5261,10003.0
2025-03-27 11:35:00,212.24,212.26,211.64,212.0,11479.0,209.536,209.5557,208.9436,209.299,11479.0
2025-03-27 11:40:00,212.01,212.11,211.41,211.97,11010.0,209.3089,209.4076,208.7165,209.2694,11010.0
2025-03-27 11:45:00,211.88,212.04,211.44,211.82,4219.0,209.1805,209.3385,208.7461,209.1213,4219.0
2025-03-27 11:50:00,211.91,212.58,211.9,212.31,7785.0,209.2102,209.8716,209.2003,209.6051,7785.0
2025-03-27 11:55:00,212.32,212.51,212.2,212.41,3843.0,209.6149,209.8025,209.4965,209.7038,3843.0
2025-03-27 12:00:00,212.32,212.63,212.08,212.26,4239.0,209.6149,209.921,209.378,209.5557,4239.0
2025-03-27 12:05:00,212.62,213.02,212.62,212.98,14340.0,209.9111,210.306,209.9111,210.2665,14340.0
2025-03-27 12:10:00,212.99,212.99,212.45,212.51,4904.0,210.2764,210.2764,209.7433,209.8025,4904.0
2025-03-27 12:15:00,212.69,213.28,212.64,213.15,2012.0,209.9802,210.5627,209.9309,210.4344,2012.0
2025-03-27 12:20:00,213.32,213.33,212.69,212.7,2680.0,210.6022,210.6121,209.9802,209.9901,2680.0
2025-03-27 12:25:00,212.36,212.36,212.0,212.16,1820.0,209.6544,209.6544,209.299,209.457,1820.0
2025-03-27 12:30:00,212.17,212.53,212.13,212.15,3164.0,209.4668,209.8223,209.4274,209.4471,3164.0
2025-03-27 12:35:00,212.16,212.21,211.99,212.16,3204.0,209.457,209.5063,209.2891,209.457,3204.0
2025-03-27 12:40:00,212.15,212.31,212.12,212.15,2505.0,209.4471,209.6051,209.4175,209.4471,2505.0
2025-03-27 12:45:00,212.15,212.15,211.68,211.69,1959.0,209.4471,209.4471,208.9831,208.993,1959.0
2025-03-27 12:50:00,211.68,211.69,211.25,211.28,3081.0,208.9831,208.993,208.5586,208.5882,3081.0
2025-03-27 12:55:00,211.4,211.49,210.78,210.78,4025.0,208.7067,208.7955,208.0946,208.0946,4025.0
2025-03-27 13:00:00,210.96,211.61,210.96,211.61,4298.0,208.2723,208.914,208.2723,208.914,4298.0
2025-03-27 13:05:00,211.66,211.81,211.45,211.81,2775.0,208.9633,209.1114,208.756,209.1114,2775.0
2025-03-27 13:10:00,211.77,211.86,211.49,211.74,4138.0,209.0719,209.1608,208.7955,209.0423,4138.0
2025-03-27 13:15:00,211.76,212.11,211.69,211.86,8413.0,209.0621,209.4076,208.993,209.1608,8413.0
2025-03-27 13:20:00,211.71,211.94,211.55,211.94,4039.0,209.0127,209.2398,208.8547,209.2398,4039.0
2025-03-27 13:25:00,211.97,212.05,211.64,211.67,5007.0,209.2694,209.3484,208.9436,208.9732,5007.0
2025-03-27 13:30:00,211.82,211.82,211.73,211.74,1021.0,209.1213,209.1213,209.0325,209.0423,1021.0
2025-03-27 13:35:00,211.81,211.81,211.11,211.42,5328.0,209.1114,209.1114,208.4204,208.7264,5328.0
2025-03-27 13:40:00,211.54,211.67,211.47,211.56,1509.0,208.8449,208.9732,208.7758,208.8646,1509.0
2025-03-27 13:45:00,211.56,211.84,211.35,211.65,5369.0,208.8646,209.1411,208.6573,208.9535,5369.0
2025-03-27 13:50:00,211.46,211.65,211.1,211.29,4561.0,208.7659,208.9535,208.4105,208.5981,4561.0
2025-03-27 13:55:00,211.24,211.5,211.24,211.45,2393.0,208.5487,208.8054,208.5487,208.756,2393.0
2025-03-27 14:00:00,211.56,211.91,211.51,211.91,4035.0,208.8646,209.2102,208.8153,209.2102,4035.0
2025-03-27 14:05:00,212.0,212.66,212.0,212.45,3548.0,209.299,209.9506,209.299,209.7433,3548.0
2025-03-27 14:10:00,212.34,212.42,212.34,212.37,900.0,209.6347,209.7137,209.6347,209.6643,900.0
2025-03-27 14:15:00,212.28,212.56,211.88,211.88,5347.0,209.5754,209.8519,209.1805,209.1805,5347.0
2025-03-27 14:20:00,212.06,212.27,211.97,212.12,3639.0,209.3583,209.5656,209.2694,209.4175,3639.0
2025-03-27 14:25:00,211.84,212.47,211.84,212.3,3625.0,209.1411,209.763,209.1411,209.5952,3625.0
2025-03-27 14:30:00,212.17,212.43,212.07,212.33,3475.0,209.4668,209.7235,209.3681,209.6248,3475.0
2025-03-27 14:35:00,212.35,212.51,212.35,212.37,1317.0,209.6446,209.8025,209.6446,209.6643,1317.0
2025-03-27 14:40:00,212.54,212.81,212.54,212.63,4681.0,209.8321,210.0987,209.8321,209.921,4681.0
2025-03-27 14:45:00,212.71,212.95,212.57,212.86,3607.0,210.0,210.2369,209.8618,210.1481,3607.0
2025-03-27 14:50:00,212.87,213.03,212.78,212.85,3602.0,210.1579,210.3159,210.0691,210.1382,3602.0
2025-03-27 14:55:00,212.88,213.02,212.32,212.35,7991.0,210.1678,210.306,209.6149,209.6446,7991.0
2025-03-27 15:00:00,212.38,213.03,212.37,212.85,6232.0,209.6742,210.3159,209.6643,210.1382,6232.0
2025-03-27 15:05:00,212.71,212.71,212.33,212.69,2454.0,210.0,210.0,209.6248,209.9802,2454.0
2025-03-27 15:10:00,212.81,213.0,212.68,212.98,3062.0,210.0987,210.2863,209.9704,210.2665,3062.0
2025-03-27 15:15:00,213.01,213.01,212.68,212.69,4834.0,210.2961,210.2961,209.9704,209.9802,4834.0
2025-03-27 15:20:00,212.68,213.19,212.68,212.87,6033.0,209.9704,210.4739,209.9704,210.1579,6033.0
2025-03-27 15:25:00,212.87,213.26,212.77,213.1,6417.0,210.1579,210.543,210.0592,210.385,6417.0
2025-03-27 15:30:00,213.02,213.02,212.58,212.92,9590.0,210.306,210.306,209.8716,210.2073,9590.0
2025-03-27 15:35:00,212.94,212.95,212.14,212.31,10821.0,210.227,210.2369,209.4372,209.6051,10821.0
2025-03-27 15:40:00,212.31,212.74,212.02,212.18,14850.0,209.6051,210.0296,209.3188,209.4767,14850.0
2025-03-27 15:45:00,212.06,212.63,212.06,212.2,20253.0,209.3583,209.921,209.3583,209.4965,20253.0
2025-03-27 15:50:00,212.11,212.14,210.56,211.67,63488.0,209.4076,209.4372,207.8774,208.9732,63488.0
2025-03-27 15:55:00,211.64,211.64,209.91,210.07,168904.0,208.9436,208.9436,207.2356,207.3936,168904.0
2025-03-28 09:30:00,207.03,208.6,205.17,206.11,25978.0,205.6194,207.1787,203.7721,204.7056,25978.0
2025-03-28 09:35:00,205.94,208.19,205.93,207.64,2955.0,204.5368,206.7715,204.5269,206.2252,2955.0
2025-03-28 09:40:00,207.64,207.64,205.49,205.49,27455.0,206.2252,206.2252,204.0899,204.0899,27455.0
2025-03-28 09:45:00,205.31,205.53,204.46,205.11,16363.0,203.9111,204.1296,203.0669,203.7125,16363.0
2025-03-28 09:50:00,205.29,205.29,204.52,204.69,14332.0,203.8912,203.8912,203.1265,203.2953,14332.0
2025-03-28 09:55:00,204.69,204.69,202.26,202.74,51034.0,203.2953,203.2953,200.8819,201.3586,51034.0
2025-03-28 10:00:00,202.22,204.14,201.74,204.14,11794.0,200.8422,202.7491,200.3654,202.7491,11794.0
2025-03-28 10:05:00,204.12,204.38,202.88,202.88,23976.0,202.7292,202.9874,201.4977,201.4977,23976.0
2025-03-28 10:10:00,202.87,203.12,202.49,202.66,12545.0,201.4877,201.736,201.1103,201.2792,12545.0
2025-03-28 10:15:00,202.51,202.79,201.72,201.78,4166.0,201.1302,201.4083,200.3456,200.4051,4166.0
2025-03-28 10:20:00,201.46,202.04,201.25,201.7,5048.0,200.0873,200.6634,199.8788,200.3257,5048.0
2025-03-28 10:25:00,201.77,202.03,201.02,201.08,4989.0,200.3952,200.6534,199.6503,199.7099,4989.0
2025-03-28 10:30:00,201.03,201.96,201.03,201.3,5776.0,199.6603,200.5839,199.6603,199.9284,5776.0
2025-03-28 10:35:00,201.2,201.82,200.38,201.81,6674.0,199.8291,200.4449,199.0147,200.4349,6674.0
2025-03-28 10:40:00,201.68,201.88,201.03,201.78,11967.0,200.3058,200.5045,199.6603,200.4051,11967.0
2025-03-28 10:45:00,201.75,201.83,201.25,201.26,6963.0,200.3754,200.4548,199.8788,199.8887,6963.0
2025-03-28 10:50:00,201.25,201.44,201.1,201.36,7071.0,199.8788,200.0675,199.7298,199.988,7071.0
2025-03-28 10:55:00,201.39,201.44,201.01,201.34,8912.0,200.0178,200.0675,199.6404,199.9681,8912.0
2025-03-28 11:00:00,201.2,201.25,200.87,201.06,10874.0,199.8291,199.8788,199.5013,199.6901,10874.0
2025-03-28 11:05:00,201.06,201.65,201.02,201.5,6123.0,199.6901,200.276,199.6503,200.1271,6123.0
2025-03-28 11:10:00,201.53,202.04,201.48,201.86,10925.0,200.1569,200.6634,200.1072,200.4846,10925.0
2025-03-28 11:15:00,201.85,202.44,201.46,202.0,5688.0,200.4747,201.0607,200.0873,200.6236,5688.0
2025-03-28 11:20:00,202.0,202.63,202.0,202.53,1753.0,200.6236,201.2494,200.6236,201.15,1753.0
2025-03-28 11:25:00,202.53,203.17,202.52,203.0,6902.0,201.15,201.7857,201.1401,201.6168,6902.0
2025-03-28 11:30:00,202.94,203.31,202.74,203.31,3269.0,201.5572,201.9247,201.3586,201.9247,3269.0
2025-03-28 11:35:00,203.39,203.83,203.27,203.74,7062.0,202.0042,202.4412,201.885,202.3518,7062.0
2025-03-28 11:40:00,203.74,203.74,203.03,203.17,6503.0,202.3518,202.3518,201.6466,201.7857,6503.0
2025-03-28 11:45:00,203.2,203.42,203.0,203.42,5572.0,201.8155,202.034,201.6168,202.034,5572.0
2025-03-28 11:50:00,203.37,203.37,203.1,203.1,1600.0,201.9843,201.9843,201.7162,201.7162,1600.0
2025-03-28 11:55:00,203.01,203.11,202.79,202.8,4941.0,201.6268,201.7261,201.4083,201.4182,4941.0
2025-03-28 12:00:00,202.71,203.45,202.71,203.45,1580.0,201.3288,202.0638,201.3288,202.0638,1580.0
2025-03-28 12:05:00,203.48,203.78,203.48,203.62,2705.0,202.0936,202.3915,202.0936,202.2326,2705.0
2025-03-28 12:10:00,203.43,203.7,203.3,203.48,5024.0,202.0439,202.3121,201.9148,202.0936,5024.0
2025-03-28 12:15:00,203.42,203.42,202.93,202.99,2576.0,202.034,202.034,201.5473,201.6069,2576.0
2025-03-28 12:20:00,203.09,203.1,202.82,202.9,508.0,201.7062,201.7162,201.4381,201.5175,508.0
2025-03-28 12:25:00,202.9,203.29,202.53,203.29,5630.0,201.5175,201.9049,201.15,201.9049,5630.0
2025-03-28 12:30:00,203.49,203.49,203.02,203.05,1300.0,202.1035,202.1035,201.6367,201.6665,1300.0
2025-03-28 12:35:00,202.99,203.06,202.72,202.72,2955.0,201.6069,201.6764,201.3387,201.3387,2955.0
2025-03-28 12:40:00,202.95,203.08,202.79,202.79,4361.0,201.5672,201.6963,201.4083,201.4083,4361.0
2025-03-28 12:45:00,202.66,202.84,202.54,202.64,2104.0,201.2792,201.4579,201.16,201.2593,2104.0
2025-03-28 12:50:00,202.72,202.93,202.71,202.76,1619.0,201.3387,201.5473,201.3288,201.3785,1619.0
2025-03-28 12:55:00,202.74,202.75,202.22,202.26,6093.0,201.3586,201.3685,200.8422,200.8819,6093.0
2025-03-28 13:00:00,202.35,202.56,202.09,202.27,3431.0,200.9713,201.1798,200.713,200.8918,3431.0
2025-03-28 13:05:00,202.41,202.41,201.75,201.75,5588.0,201.0309,201.0309,200.3754,200.3754,5588.0
2025-03-28 13:10:00,201.93,202.03,201.93,201.97,2910.0,200.5541,200.6534,200.5541,200.5939,2910.0
2025-03-28 13:15:00,201.97,202.09,201.58,201.92,20227.0,200.5939,200.713,200.2065,200.5442,20227.0
2025-03-28 13:20:00,201.75,201.99,201.71,201.9,4254.0,200.3754,200.6137,200.3356,200.5243,4254.0
2025-03-28 13:25:00,201.88,201.88,201.41,201.59,6073.0,200.5045,200.5045,200.0377,200.2164,6073.0
2025-03-28 13:30:00,201.59,201.94,201.56,201.81,3310.0,200.2164,200.5641,200.1866,200.4349,3310.0
2025-03-28 13:35:00,201.58,202.07,201.57,202.07,1500.0,200.2065,200.6932,200.1966,200.6932,1500.0
2025-03-28 13:40:00,202.01,202.41,202.01,202.4,1734.0,200.6336,201.0309,200.6336,201.0209,1734.0
2025-03-28 13:45:00,202.34,202.52,202.34,202.52,1768.0,200.9613,201.1401,200.9613,201.1401,1768.0
2025-03-28 13:50:00,201.85,202.06,201.76,201.97,2935.0,200.4747,200.6832,200.3853,200.5939,2935.0
2025-03-28 13:55:00,202.17,202.54,202.17,202.29,3611.0,200.7925,201.16,200.7925,200.9117,3611.0
2025-03-28 14:00:00,202.48,202.79,202.38,202.59,1978.0,201.1004,201.4083,201.0011,201.2096,1978.0
2025-03-28 14:05:00,202.76,202.76,202.38,202.72,2124.0,201.3785,201.3785,201.0011,201.3387,2124.0
2025-03-28 14:10:00,202.46,202.82,202.46,202.62,2445.0,201.0805,201.4381,201.0805,201.2394,2445.0
2025-03-28 14:15:00,202.56,202.77,202.5,202.61,2403.0,201.1798,201.3884,201.1202,201.2295,2403.0
2025-03-28 14:20:00,202.61,202.61,202.02,202.02,2229.0,201.2295,201.2295,200.6435,200.6435,2229.0
2025-03-28 14:25:00,201.84,201.87,201.61,201.76,1200.0,200.4647,200.4945,200.2363,200.3853,1200.0
2025-03-28 14:30:00,201.7,201.76,201.28,201.3,2633.0,200.3257,200.3853,199.9086,199.9284,2633.0
2025-03-28 14:35:00,201.38,201.44,201.13,201.21,6839.0,200.0079,200.0675,199.7596,199.839,6839.0
2025-03-28 14:40:00,201.13,201.5,201.04,201.46,9866.0,199.7596,200.1271,199.6702,200.0873,9866.0
2025-03-28 14:45:00,201.51,201.73,201.45,201.66,5394.0,200.137,200.3555,200.0774,200.286,5394.0
2025-03-28 14:50:00,201.68,201.88,201.65,201.73,3758.0,200.3058,200.5045,200.276,200.3555,3758.0
2025-03-28 14:55:00,201.88,202.25,201.85,202.23,4121.0,200.5045,200.8719,200.4747,200.8521,4121.0
2025-03-28 15:00:00,202.32,202.47,201.99,202.12,8521.0,200.9415,201.0904,200.6137,200.7428,8521.0
2025-03-28 15:05:00,202.11,202.3,201.97,202.1,5029.0,200.7329,200.9216,200.5939,200.723,5029.0
2025-03-28 15:10:00,201.95,202.01,201.76,201.81,2400.0,200.574,200.6336,200.3853,200.4349,2400.0
2025-03-28 15:15:00,201.81,201.93,201.28,201.52,8110.0,200.4349,200.5541,199.9086,200.1469,8110.0
2025-03-28 15:20:00,201.36,201.36,201.13,201.14,5889.0,199.988,199.988,199.7596,199.7695,5889.0
2025-03-28 15:25:00,201.05,201.09,200.81,200.89,12065.0,199.6801,199.7198,199.4418,199.5212,12065.0
2025-03-28 15:30:00,200.95,201.01,200.17,200.17,15788.0,199.5808,199.6404,198.8061,198.8061,15788.0
2025-03-28 15:35:00,200.17,200.35,199.86,199.97,18346.0,198.8061,198.9849,198.4982,198.6075,18346.0
2025-03-28 15:40:00,199.97,200.6,199.65,200.42,16322.0,198.6075,199.2332,198.2897,199.0544,16322.0
2025-03-28 15:45:00,200.47,200.98,200.05,200.98,16280.0,199.1041,199.6106,198.6869,199.6106,16280.0
2025-03-28 15:50:00,200.98,201.12,200.13,201.0,29182.0,199.6106,199.7496,198.7664,199.6305,29182.0
2025-03-28 15:55:00,200.97,202.48,200.97,201.94,99512.0,199.6007,201.1004,199.6007,200.5641,99512.0
2025-03-31 09:30:00,199.19,199.19,197.32,198.79,13280.0,197.8328,197.8328,195.9755,197.4355,13280.0
2025-03-31 09:35:00,198.11,199.58,197.47,198.33,19505.0,196.7602,198.2201,196.1245,196.9787,19505.0
2025-03-31 09:40:00,198.33,198.33,195.19,195.5,6088.0,196.9787,196.9787,193.8601,194.1679,6088.0
2025-03-31 09:45:00,195.12,195.54,194.36,194.4,9026.0,193.7905,194.2077,193.0357,193.0754,9026.0
2025-03-31 09:50:00,194.38,196.56,194.37,196.08,29221.0,193.0556,195.2207,193.0456,194.744,29221.0
2025-03-31 09:55:00,196.4,196.9,194.82,195.27,10639.0,195.0618,195.5584,193.4926,193.9395,10639.0
2025-03-31 10:00:00,195.27,196.33,195.26,196.17,7123.0,193.9395,194.9923,193.9296,194.8334,7123.0
2025-03-31 10:05:00,196.19,197.12,196.18,196.75,11745.0,194.8532,195.7769,194.8433,195.4094,11745.0
2025-03-31 10:10:00,196.73,197.08,195.8,195.93,3823.0,195.3896,195.7372,194.4659,194.595,3823.0
2025-03-31 10:15:00,195.98,196.14,195.03,195.56,4256.0,194.6447,194.8036,193.7011,194.2275,4256.0
2025-03-31 10:20:00,195.56,196.09,195.36,195.83,7033.0,194.2275,194.7539,194.0289,194.4957,7033.0
2025-03-31 10:25:00,195.79,196.0,195.71,195.71,2854.0,194.456,194.6645,194.3765,194.3765,2854.0
2025-03-31 10:30:00,195.92,197.5,195.92,197.25,10141.0,194.5851,196.1543,194.5851,195.906,10141.0
2025-03-31 10:35:00,197.25,197.56,196.9,197.48,6576.0,195.906,196.2139,195.5584,196.1344,6576.0
2025-03-31 10:40:00,197.48,197.71,197.05,197.44,8350.0,196.1344,196.3629,195.7074,196.0947,8350.0
2025-03-31 10:45:00,197.18,197.35,196.61,196.61,2102.0,195.8365,196.0053,195.2704,195.2704,2102.0
2025-03-31 10:50:00,196.92,196.98,196.54,196.67,1944.0,195.5783,195.6379,195.2009,195.33,1944.0
2025-03-31 10:55:00,196.74,197.5,196.64,197.49,7045.0,195.3995,196.1543,195.3002,196.1444,7045.0
2025-03-31 11:00:00,197.49,198.52,197.49,198.3,5518.0,196.1444,197.1674,196.1444,196.9489,5518.0
2025-03-31 11:05:00,198.88,199.4,198.87,199.38,6366.0,197.5249,198.0414,197.515,198.0215,6366.0
2025-03-31 11:10:00,199.48,199.63,198.99,199.0,3393.0,198.1208,198.2698,197.6342,197.6441,3393.0
2025-03-31 11:15:00,199.0,199.5,199.0,199.4,3350.0,197.6441,198.1407,197.6441,198.0414,3350.0
2025-03-31 11:20:00,199.47,199.95,199.39,199.95,2106.0,198.1109,198.5876,198.0314,198.5876,2106.0
2025-03-31 11:25:00,199.54,199.75,199.29,199.29,8607.0,198.1804,198.389,197.9321,197.9321,8607.0
2025-03-31 11:30:00,199.29,199.45,198.62,199.16,6592.0,197.9321,198.091,197.2667,197.803,6592.0
2025-03-31 11:35:00,199.15,199.56,199.03,199.49,3026.0,197.7931,198.2003,197.6739,198.1308,3026.0
2025-03-31 11:40:00,199.49,199.67,199.4,199.59,1335.0,198.1308,198.3095,198.0414,198.2301,1335.0
2025-03-31 11:45:00,199.56,199.91,199.48,199.59,5352.0,198.2003,198.5479,198.1208,198.2301,5352.0
2025-03-31 11:50:00,199.73,199.85,199.51,199.67,7109.0,198.3691,198.4883,198.1506,198.3095,7109.0
2025-03-31 11:55:00,199.45,199.75,199.28,199.56,11474.0,198.091,198.389,197.9222,198.2003,11474.0
2025-03-31 12:00:00,199.53,199.71,198.89,199.3,13332.0,198.1705,198.3493,197.5348,197.942,13332.0
2025-03-31 12:05:00,199.02,199.02,198.8,198.81,5493.0,197.664,197.664,197.4455,197.4554,5493.0
2025-03-31 12:10:00,198.78,198.93,198.47,198.93,7066.0,197.4256,197.5746,197.1177,197.5746,7066.0
2025-03-31 12:15:00,198.87,199.38,198.74,199.38,3267.0,197.515,198.0215,197.3859,198.0215,3267.0
2025-03-31 12:20:00,199.01,199.41,198.98,199.17,5600.0,197.654,198.0513,197.6242,197.8129,5600.0
2025-03-31 12:25:00,199.24,199.85,199.14,199.85,3546.0,197.8825,198.4883,197.7831,198.4883,3546.0
2025-03-31 12:30:00,199.77,200.34,199.46,200.15,10103.0,198.4088,198.975,198.101,198.7863,10103.0
2025-03-31 12:35:00,199.98,200.0,199.7,199.7,4243.0,198.6174,198.6373,198.3393,198.3393,4243.0
2025-03-31 12:40:00,199.54,200.02,199.54,199.7,2281.0,198.1804,198.6571,198.1804,198.3393,2281.0
2025-03-31 12:45:00,199.55,199.77,199.54,199.77,3637.0,198.1903,198.4088,198.1804,198.4088,3637.0
2025-03-31 12:50:00,199.56,200.04,199.54,199.87,6201.0,198.2003,198.677,198.1804,198.5082,6201.0
2025-03-31 12:55:00,199.92,199.95,199.67,199.88,3194.0,198.5578,198.5876,198.3095,198.5181,3194.0
2025-03-31 13:00:00,199.65,199.72,199.4,199.41,6560.0,198.2897,198.3592,198.0414,198.0513,6560.0
2025-03-31 13:05:00,199.82,200.29,199.72,200.01,4698.0,198.4585,198.9253,198.3592,198.6472,4698.0
2025-03-31 13:10:00,200.25,200.46,199.79,199.79,4093.0,198.8856,199.0941,198.4287,198.4287,4093.0
2025-03-31 13:15:00,200.1,200.1,199.58,199.59,5043.0,198.7366,198.7366,198.2201,198.2301,5043.0
2025-03-31 13:20:00,199.59,199.69,199.36,199.65,3441.0,198.2301,198.3294,198.0016,198.2897,3441.0
2025-03-31 13:25:00,199.8,200.03,199.68,200.03,2171.0,198.4386,198.6671,198.3195,198.6671,2171.0
2025-03-31 13:30:00,199.81,199.97,199.79,199.79,1389.0,198.4486,198.6075,198.4287,198.4287,1389.0
2025-03-31 13:35:00,199.8,200.4,199.64,200.4,6470.0,198.4386,199.0346,198.2797,199.0346,6470.0
2025-03-31 13:40:00,200.2,200.29,199.8,200.18,10769.0,198.8359,198.9253,198.4386,198.8161,10769.0
2025-03-31 13:45:00,200.16,200.4,199.87,200.4,1856.0,198.7962,199.0346,198.5082,199.0346,1856.0
2025-03-31 13:50:00,200.44,200.98,200.11,200.85,4709.0,199.0743,199.6106,198.7465,199.4815,4709.0
2025-03-31 13:55:00,200.62,200.93,199.8,200.02,8963.0,199.2531,199.5609,198.4386,198.6571,8963.0
2025-03-31 14:00:00,199.91,200.79,199.79,200.62,6104.0,198.5479,199.4219,198.4287,199.2531,6104.0
2025-03-31 14:05:00,200.67,201.4,200.42,201.23,9359.0,199.3027,200.0277,199.0544,199.8589,9359.0
2025-03-31 14:10:00,201.25,201.7,201.09,201.28,3614.0,199.8788,200.3257,199.7198,199.9086,3614.0
2025-03-31 14:15:00,201.28,201.52,201.01,201.48,3488.0,199.9086,200.1469,199.6404,200.1072,3488.0
2025-03-31 14:20:00,201.35,201.35,201.25,201.25,1100.0,199.9781,199.9781,199.8788,199.8788,1100.0
2025-03-31 14:25:00,201.25,201.37,201.2,201.2,4214.0,199.8788,199.9979,199.8291,199.8291,4214.0
2025-03-31 14:30:00,201.36,202.09,201.19,201.4,5911.0,199.988,200.713,199.8192,200.0277,5911.0
2025-03-31 14:35:00,202.08,202.72,202.06,202.55,2880.0,200.7031,201.3387,200.6832,201.1699,2880.0
2025-03-31 14:40:00,202.55,202.93,202.54,202.92,3239.0,201.1699,201.5473,201.16,201.5374,3239.0
2025-03-31 14:45:00,202.73,202.73,202.14,202.31,5959.0,201.3487,201.3487,200.7627,200.9315,5959.0
2025-03-31 14:50:00,202.51,202.6,202.23,202.46,4927.0,201.1302,201.2196,200.8521,201.0805,4927.0
2025-03-31 14:55:00,202.3,202.48,202.18,202.39,15427.0,200.9216,201.1004,200.8024,201.011,15427.0
2025-03-31 15:00:00,202.39,202.69,202.38,202.44,1065.0,201.011,201.3089,201.0011,201.0607,1065.0
2025-03-31 15:05:00,202.61,203.1,202.42,202.93,5784.0,201.2295,201.7162,201.0408,201.5473,5784.0
2025-03-31 15:10:00,202.93,203.35,202.76,203.14,1924.0,201.5473,201.9645,201.3785,201.7559,1924.0
2025-03-31 15:15:00,203.05,203.24,202.8,202.98,4199.0,201.6665,201.8552,201.4182,201.597,4199.0
2025-03-31 15:20:00,203.17,203.51,203.16,203.22,3137.0,201.7857,202.1234,201.7757,201.8353,3137.0
2025-03-31 15:25:00,203.04,203.12,202.28,202.46,16833.0,201.6566,201.736,200.9017,201.0805,16833.0
2025-03-31 15:30:00,202.28,202.32,201.63,202.18,12372.0,200.9017,200.9415,200.2562,200.8024,12372.0
2025-03-31 15:35:00,202.22,202.38,201.79,202.09,8485.0,200.8422,201.0011,200.4151,200.713,8485.0
2025-03-31 15:40:00,202.04,203.72,202.04,202.2,12257.0,200.6634,202.3319,200.6634,200.8223,12257.0
2025-03-31 15:45:00,202.13,202.87,202.11,202.71,12021.0,200.7528,201.4877,200.7329,201.3288,12021.0
2025-03-31 15:50:00,202.71,202.88,201.61,202.41,25763.0,201.3288,201.4977,200.2363,201.0309,25763.0
2025-03-31 15:55:00,202.31,202.5,201.5,201.55,89839.0,200.9315,201.1202,200.1271,200.1767,89839.0
2025-04-01 09:30:00,200.98,203.49,199.91,203.0,24387.0,199.6106,202.1035,198.5479,201.6168,24387.0
2025-04-01 09:35:00,203.21,204.36,202.11,202.81,4179.0,201.8254,202.9676,200.7329,201.4281,4179.0
2025-04-01 09:40:00,203.32,203.32,201.81,202.42,5926.0,201.9347,201.9347,200.4349,201.0408,5926.0
2025-04-01 09:45:00,203.05,204.66,202.48,204.66,4327.0,201.6665,203.2655,201.1004,203.2655,4327.0
2025-04-01 09:50:00,204.52,204.7,204.39,204.54,11382.0,203.1265,203.3053,202.9974,203.1463,11382.0
2025-04-01 09:55:00,204.12,204.54,202.97,203.09,9904.0,202.7292,203.1463,201.587,201.7062,9904.0
2025-04-01 10:00:00,203.04,203.81,202.82,203.31,4651.0,201.6566,202.4213,201.4381,201.9247,4651.0
2025-04-01 10:05:00,203.49,203.49,202.36,202.46,2400.0,202.1035,202.1035,200.9812,201.0805,2400.0
2025-04-01 10:10:00,202.46,202.55,201.35,201.44,13946.0,201.0805,201.1699,199.9781,200.0675,13946.0
2025-04-01 10:15:00,201.44,202.27,201.43,202.27,4733.0,200.0675,200.8918,200.0575,200.8918,4733.0
2025-04-01 10:20:00,202.29,202.29,201.39,201.65,10385.0,200.9117,200.9117,200.0178,200.276,10385.0
2025-04-01 10:25:00,201.86,202.39,201.5,201.88,8425.0,200.4846,201.011,200.1271,200.5045,8425.0
2025-04-01 10:30:00,201.81,201.86,201.35,201.63,5283.0,200.4349,200.4846,199.9781,200.2562,5283.0
2025-04-01 10:35:00,201.72,202.75,201.5,202.47,10379.0,200.3456,201.3685,200.1271,201.0904,10379.0
2025-04-01 10:40:00,202.41,203.23,202.41,203.06,1927.0,201.0309,201.8453,201.0309,201.6764,1927.0
2025-04-01 10:45:00,202.81,203.12,202.5,203.12,2042.0,201.4281,201.736,201.1202,201.736,2042.0
2025-04-01 10:50:00,203.15,203.6,202.91,203.41,4290.0,201.7658,202.2127,201.5274,202.024,4290.0
2025-04-01 10:55:00,203.41,203.53,202.92,203.21,3621.0,202.024,202.1432,201.5374,201.8254,3621.0
2025-04-01 11:00:00,203.16,203.34,202.86,203.15,2302.0,201.7757,201.9545,201.4778,201.7658,2302.0
2025-04-01 11:05:00,203.15,203.88,203.14,203.73,3826.0,201.7658,202.4908,201.7559,202.3419,3826.0
2025-04-01 11:10:00,203.73,204.31,203.72,204.21,3878.0,202.3419,202.9179,202.3319,202.8186,3878.0
2025-04-01 11:15:00,204.21,204.7,204.07,204.12,3324.0,202.8186,203.3053,202.6795,202.7292,3324.0
2025-04-01 11:20:00,204.12,204.25,203.97,204.13,1663.0,202.7292,202.8583,202.5802,202.7391,1663.0
2025-04-01 11:25:00,204.14,204.17,203.03,203.11,10753.0,202.7491,202.7789,201.6466,201.7261,10753.0
2025-04-01 11:30:00,203.18,203.5,203.0,203.44,6462.0,201.7956,202.1134,201.6168,202.0538,6462.0
2025-04-01 11:35:00,203.51,203.8,203.51,203.78,1700.0,202.1234,202.4114,202.1234,202.3915,1700.0
2025-04-01 11:40:00,203.78,204.31,203.64,204.3,3963.0,202.3915,202.9179,202.2525,202.908,3963.0
2025-04-01 11:45:00,204.05,204.33,204.05,204.26,3474.0,202.6597,202.9378,202.6597,202.8683,3474.0
2025-04-01 11:50:00,204.4,204.4,204.04,204.24,3177.0,203.0073,203.0073,202.6497,202.8484,3177.0
2025-04-01 11:55:00,204.21,204.48,204.21,204.31,2028.0,202.8186,203.0868,202.8186,202.9179,2028.0
2025-04-01 12:00:00,204.48,204.77,204.18,204.58,3419.0,203.0868,203.3748,202.7888,203.1861,3419.0
2025-04-01 12:05:00,204.58,204.59,204.33,204.53,1302.0,203.1861,203.196,202.9378,203.1364,1302.0
2025-04-01 12:10:00,204.53,204.53,204.52,204.53,1000.0,203.1364,203.1364,203.1265,203.1364,1000.0
2025-04-01 12:15:00,204.72,204.9,204.65,204.84,3179.0,203.3251,203.5039,203.2556,203.4443,3179.0
2025-04-01 12:20:00,204.78,205.07,204.28,204.78,4403.0,203.3847,203.6727,202.8881,203.3847,4403.0
2025-04-01 12:25:00,204.72,204.72,204.18,204.36,3843.0,203.3251,203.3251,202.7888,202.9676,3843.0
2025-04-01 12:30:00,204.36,204.68,204.15,204.55,7481.0,202.9676,203.2854,202.759,203.1563,7481.0
2025-04-01 12:35:00,204.4,204.4,203.91,204.0,4444.0,203.0073,203.0073,202.5206,202.61,4444.0
2025-04-01 12:40:00,204.17,204.34,204.0,204.02,4659.0,202.7789,202.9477,202.61,202.6299,4659.0
2025-04-01 12:45:00,204.02,204.4,204.01,204.34,1801.0,202.6299,203.0073,202.62,202.9477,1801.0
2025-04-01 12:50:00,204.59,205.49,204.5,205.25,3700.0,203.196,204.0899,203.1066,203.8515,3700.0
2025-04-01 12:55:00,205.18,205.33,204.89,205.05,4718.0,203.782,203.931,203.494,203.6529,4718.0
2025-04-01 13:00:00,205.01,205.66,204.87,205.66,5839.0,203.6131,204.2587,203.4741,204.2587,5839.0
2025-04-01 13:05:00,205.64,205.77,205.35,205.68,6697.0,204.2388,204.368,203.9508,204.2786,6697.0
2025-04-01 13:10:00,205.4,205.54,204.53,205.14,6811.0,204.0005,204.1395,203.1364,203.7423,6811.0
2025-04-01 13:15:00,204.97,204.97,204.46,204.6,2201.0,203.5734,203.5734,203.0669,203.2059,2201.0
2025-04-01 13:20:00,204.55,204.75,204.1,204.24,2700.0,203.1563,203.3549,202.7093,202.8484,2700.0
2025-04-01 13:25:00,204.22,204.27,204.02,204.06,2316.0,202.8285,202.8782,202.6299,202.6696,2316.0
2025-04-01 13:30:00,204.24,204.39,204.12,204.17,2889.0,202.8484,202.9974,202.7292,202.7789,2889.0
2025-04-01 13:35:00,204.34,204.34,204.06,204.2,1850.0,202.9477,202.9477,202.6696,202.8087,1850.0
2025-04-01 13:40:00,204.47,204.62,204.27,204.37,2684.0,203.0768,203.2258,202.8782,202.9775,2684.0
2025-04-01 13:45:00,204.46,204.55,204.23,204.55,5859.0,203.0669,203.1563,202.8385,203.1563,5859.0
2025-04-01 13:50:00,204.65,205.12,204.28,204.28,5740.0,203.2556,203.7224,202.8881,202.8881,5740.0
2025-04-01 13:55:00,204.49,204.49,204.12,204.17,2025.0,203.0967,203.0967,202.7292,202.7789,2025.0
2025-04-01 14:00:00,204.04,204.04,203.27,203.56,7326.0,202.6497,202.6497,201.885,202.173,7326.0
2025-04-01 14:05:00,203.63,203.89,203.52,203.59,2415.0,202.2425,202.5008,202.1333,202.2028,2415.0
2025-04-01 14:10:00,203.71,204.31,203.66,204.23,4950.0,202.322,202.9179,202.2723,202.8385,4950.0
2025-04-01 14:15:00,204.14,204.25,203.98,204.2,2333.0,202.7491,202.8583,202.5902,202.8087,2333.0
2025-04-01 14:20:00,204.12,204.5,203.85,203.85,25650.0,202.7292,203.1066,202.461,202.461,25650.0
2025-04-01 14:25:00,203.74,204.29,203.7,203.89,5124.0,202.3518,202.898,202.3121,202.5008,5124.0
2025-04-01 14:30:00,203.89,204.07,203.75,203.92,5273.0,202.5008,202.6795,202.3617,202.5306,5273.0
2025-04-01 14:35:00,203.92,203.94,203.6,203.63,3968.0,202.5306,202.5504,202.2127,202.2425,3968.0
2025-04-01 14:40:00,203.67,204.07,203.41,203.64,8924.0,202.2823,202.6795,202.024,202.2525,8924.0
2025-04-01 14:45:00,203.64,203.64,203.23,203.32,1524.0,202.2525,202.2525,201.8453,201.9347,1524.0
2025-04-01 14:50:00,203.13,203.87,203.12,203.87,7622.0,201.746,202.4809,201.736,202.4809,7622.0
2025-04-01 14:55:00,203.87,204.49,203.82,204.34,4439.0,202.4809,203.0967,202.4312,202.9477,4439.0
2025-04-01 15:00:00,204.41,205.06,204.34,204.82,5891.0,203.0172,203.6628,202.9477,203.4244,5891.0
2025-04-01 15:05:00,204.82,205.13,204.66,204.66,3335.0,203.4244,203.7323,203.2655,203.2655,3335.0
2025-04-01 15:10:00,204.67,205.14,204.55,205.1,4996.0,203.2755,203.7423,203.1563,203.7025,4996.0
2025-04-01 15:15:00,205.14,205.47,205.14,205.3,3417.0,203.7423,204.07,203.7423,203.9012,3417.0
2025-04-01 15:20:00,205.3,205.55,205.29,205.37,3630.0,203.9012,204.1495,203.8912,203.9707,3630.0
2025-04-01 15:25:00,205.45,205.56,205.15,205.15,5130.0,204.0501,204.1594,203.7522,203.7522,5130.0
2025-04-01 15:30:00,205.09,205.2,204.78,204.78,8179.0,203.6926,203.8018,203.3847,203.3847,8179.0
2025-04-01 15:35:00,204.78,205.19,204.64,205.12,8435.0,203.3847,203.7919,203.2457,203.7224,8435.0
2025-04-01 15:40:00,205.19,205.68,205.19,205.68,10118.0,203.7919,204.2786,203.7919,204.2786,10118.0
2025-04-01 15:45:00,205.65,205.9,205.53,205.69,15961.0,204.2488,204.4971,204.1296,204.2885,15961.0
2025-04-01 15:50:00,205.76,206.79,205.54,206.61,34195.0,204.358,205.381,204.1395,205.2022,34195.0
2025-04-01 15:55:00,206.65,207.0,206.33,206.56,105314.0,205.242,205.5896,204.9241,205.1526,105314.0
2025-04-02 09:30:00,203.65,207.24,203.2,207.24,7727.0,202.2624,205.8279,201.8155,205.8279,7727.0
2025-04-02 09:35:00,206.69,207.13,206.64,207.13,2313.0,205.2817,205.7187,205.232,205.7187,2313.0
2025-04-02 09:40:00,206.87,207.13,205.85,206.87,5881.0,205.4605,205.7187,204.4474,205.4605,5881.0
2025-04-02 09:45:00,207.03,207.16,206.68,206.68,929.0,205.6194,205.7485,205.2718,205.2718,929.0
2025-04-02 09:50:00,206.68,207.64,206.67,206.94,2142.0,205.2718,206.2252,205.2618,205.53,2142.0
2025-04-02 09:55:00,206.94,206.94,205.56,206.02,2204.0,205.53,205.53,204.1594,204.6163,2204.0
2025-04-02 10:00:00,205.51,206.89,205.18,206.71,7967.0,204.1097,205.4803,203.782,205.3016,7967.0
2025-04-02 10:05:00,206.48,206.56,205.25,205.25,4411.0,205.0731,205.1526,203.8515,203.8515,4411.0
2025-04-02 10:10:00,205.28,205.62,205.05,205.09,9955.0,203.8813,204.219,203.6529,203.6926,9955.0
2025-04-02 10:15:00,205.09,206.16,205.09,206.01,6211.0,203.6926,204.7553,203.6926,204.6063,6211.0
2025-04-02 10:20:00,206.16,206.47,206.0,206.47,2883.0,204.7553,205.0632,204.5964,205.0632,2883.0
2025-04-02 10:25:00,206.52,206.8,206.46,206.79,3100.0,205.1129,205.3909,205.0533,205.381,3100.0
2025-04-02 10:30:00,206.74,207.45,206.74,207.37,6724.0,205.3314,206.0365,205.3314,205.9571,6724.0
2025-04-02 10:35:00,207.23,207.74,207.01,207.73,4681.0,205.818,206.3245,205.5995,206.3146,4681.0
2025-04-02 10:40:00,207.51,207.51,207.29,207.39,1991.0,206.0961,206.0961,205.8776,205.9769,1991.0
2025-04-02 10:45:00,207.54,208.26,207.54,208.26,7269.0,206.1259,206.841,206.1259,206.841,7269.0
2025-04-02 10:50:00,208.45,208.74,208.14,208.2,2313.0,207.0297,207.3177,206.7218,206.7814,2313.0
2025-04-02 10:55:00,208.2,208.21,207.71,207.71,3825.0,206.7814,206.7913,206.2947,206.2947,3825.0
2025-04-02 11:00:00,207.46,207.68,207.11,207.68,4789.0,206.0464,206.2649,205.6988,206.2649,4789.0
2025-04-02 11:05:00,207.72,207.72,207.34,207.34,2031.0,206.3047,206.3047,205.9273,205.9273,2031.0
2025-04-02 11:10:00,207.23,207.63,207.1,207.1,3317.0,205.818,206.2153,205.6889,205.6889,3317.0
2025-04-02 11:15:00,207.05,207.45,206.91,207.33,4370.0,205.6392,206.0365,205.5002,205.9173,4370.0
2025-04-02 11:20:00,207.3,208.1,207.29,207.92,3354.0,205.8875,206.6821,205.8776,206.5033,3354.0
2025-04-02 11:25:00,208.05,209.35,208.0,208.87,8118.0,206.6324,207.9236,206.5828,207.4468,8118.0
2025-04-02 11:30:00,208.51,208.63,208.02,208.52,3497.0,207.0893,207.2085,206.6026,207.0992,3497.0
2025-04-02 11:35:00,208.68,208.76,208.39,208.63,1308.0,207.2581,207.3376,206.9701,207.2085,1308.0
2025-04-02 11:40:00,208.42,209.44,208.42,209.08,4359.0,206.9999,208.013,206.9999,207.6554,4359.0
2025-04-02 11:45:00,209.33,209.35,209.02,209.11,2869.0,207.9037,207.9236,207.5958,207.6852,2869.0
2025-04-02 11:50:00,209.01,209.53,208.92,209.53,7734.0,207.5859,208.1023,207.4965,208.1023,7734.0
2025-04-02 11:55:00,209.47,210.18,209.47,209.53,4054.0,208.0428,208.7479,208.0428,208.1023,4054.0
2025-04-02 12:00:00,209.67,209.96,209.32,209.4,3399.0,208.2414,208.5294,207.8938,207.9732,3399.0
2025-04-02 12:05:00,209.25,209.31,209.1,209.17,3431.0,207.8243,207.8838,207.6753,207.7448,3431.0
2025-04-02 12:10:00,209.35,209.64,209.35,209.64,2494.0,207.9236,208.2116,207.9236,208.2116,2494.0
2025-04-02 12:15:00,209.67,209.87,209.34,209.38,2531.0,208.2414,208.44,207.9136,207.9534,2531.0
2025-04-02 12:20:00,209.38,209.86,209.38,209.71,3695.0,207.9534,208.4301,207.9534,208.2811,3695.0
2025-04-02 12:25:00,209.6,209.69,209.23,209.69,1962.0,208.1719,208.2613,207.8044,208.2613,1962.0
2025-04-02 12:30:00,209.8,209.91,209.53,209.59,3036.0,208.3705,208.4798,208.1023,208.1619,3036.0
2025-04-02 12:35:00,209.61,209.71,209.43,209.71,2200.0,208.1818,208.2811,208.003,208.2811,2200.0
2025-04-02 12:40:00,209.56,209.89,209.39,209.89,3184.0,208.1321,208.4599,207.9633,208.4599,3184.0
2025-04-02 12:45:00,209.88,210.36,209.79,210.36,1963.0,208.45,208.9267,208.3606,208.9267,1963.0
2025-04-02 12:50:00,210.55,210.99,210.38,210.67,3883.0,209.1154,209.5524,208.9466,209.2346,3883.0
2025-04-02 12:55:00,210.35,211.35,210.35,211.28,5193.0,208.9168,209.9099,208.9168,209.8404,5193.0
2025-04-02 13:00:00,211.28,211.99,211.28,211.99,9490.0,209.8404,210.5456,209.8404,210.5456,9490.0
2025-04-02 13:05:00,212.11,212.12,211.69,211.74,3133.0,210.6648,210.6747,210.2476,210.2973,3133.0
2025-04-02 13:10:00,211.94,212.35,211.94,212.22,2850.0,210.4959,210.9031,210.4959,210.774,2850.0
2025-04-02 13:15:00,212.22,212.48,212.22,212.42,1725.0,210.774,211.0322,210.774,210.9727,1725.0
2025-04-02 13:20:00,212.44,212.54,212.04,212.38,4865.0,210.9925,211.0918,210.5952,210.9329,4865.0
2025-04-02 13:25:00,212.35,212.62,212.33,212.41,3948.0,210.9031,211.1713,210.8833,210.9627,3948.0
2025-04-02 13:30:00,212.4,212.4,211.78,211.82,5561.0,210.9528,210.9528,210.337,210.3767,5561.0
2025-04-02 13:35:00,211.77,211.93,211.34,211.34,4939.0,210.3271,210.486,209.9,209.9,4939.0
2025-04-02 13:40:00,211.09,211.09,210.46,210.46,3697.0,209.6517,209.6517,209.026,209.026,3697.0
2025-04-02 13:45:00,210.65,210.71,210.18,210.26,4986.0,209.2147,209.2743,208.7479,208.8274,4986.0
2025-04-02 13:50:00,210.26,210.59,210.0,210.59,4812.0,208.8274,209.1551,208.5691,209.1551,4812.0
2025-04-02 13:55:00,210.89,211.08,210.8,210.9,1798.0,209.4531,209.6418,209.3637,209.463,1798.0
2025-04-02 14:00:00,210.89,211.12,210.55,210.91,7888.0,209.4531,209.6815,209.1154,209.4729,7888.0
2025-04-02 14:05:00,210.57,210.61,210.19,210.21,5161.0,209.1353,209.175,208.7578,208.7777,5161.0
2025-04-02 14:10:00,210.02,210.18,209.87,210.12,4194.0,208.589,208.7479,208.44,208.6883,4194.0
2025-04-02 14:15:00,210.12,210.14,209.86,209.95,3778.0,208.6883,208.7082,208.4301,208.5195,3778.0
2025-04-02 14:20:00,209.95,210.04,209.65,209.65,1802.0,208.5195,208.6089,208.2215,208.2215,1802.0
2025-04-02 14:25:00,209.65,209.8,208.78,208.78,2792.0,208.2215,208.3705,207.3575,207.3575,2792.0
2025-04-02 14:30:00,208.81,209.67,208.8,209.62,1744.0,207.3872,208.2414,207.3773,208.1917,1744.0
2025-04-02 14:35:00,209.62,210.43,209.62,210.43,2700.0,208.1917,208.9962,208.1917,208.9962,2700.0
2025-04-02 14:40:00,210.46,210.79,210.4,210.41,2610.0,209.026,209.3538,208.9664,208.9763,2610.0
2025-04-02 14:45:00,210.41,210.59,210.4,210.47,1800.0,208.9763,209.1551,208.9664,209.0359,1800.0
2025-04-02 14:50:00,210.35,210.66,210.14,210.66,3533.0,208.9168,209.2246,208.7082,209.2246,3533.0
2025-04-02 14:55:00,210.35,210.4,209.39,209.58,2836.0,208.9168,208.9664,207.9633,208.152,2836.0
2025-04-02 15:00:00,209.74,209.97,209.54,209.59,10322.0,208.3109,208.5393,208.1123,208.1619,10322.0
2025-04-02 15:05:00,209.59,209.82,209.44,209.53,6046.0,208.1619,208.3904,208.013,208.1023,6046.0
2025-04-02 15:10:00,209.5,209.81,209.5,209.63,3178.0,208.0725,208.3804,208.0725,208.2017,3178.0
2025-04-02 15:15:00,209.73,209.91,209.33,209.33,3832.0,208.301,208.4798,207.9037,207.9037,3832.0
2025-04-02 15:20:00,209.39,210.28,209.27,210.14,6924.0,207.9633,208.8472,207.8441,208.7082,6924.0
2025-04-02 15:25:00,210.14,210.46,209.91,210.36,9187.0,208.7082,209.026,208.4798,208.9267,9187.0
2025-04-02 15:30:00,210.36,211.04,210.14,210.83,12440.0,208.9267,209.6021,208.7082,209.3935,12440.0
2025-04-02 15:35:00,210.83,211.21,210.57,211.09,8627.0,209.3935,209.7709,209.1353,209.6517,8627.0
2025-04-02 15:40:00,211.09,211.71,210.95,211.42,13361.0,209.6517,210.2675,209.5127,209.9795,13361.0
2025-04-02 15:45:00,211.42,212.17,211.3,211.72,12103.0,209.9795,210.7244,209.8603,210.2774,12103.0
2025-04-02 15:50:00,211.63,212.18,211.2,211.69,36417.0,210.188,210.7343,209.761,210.2476,36417.0
2025-04-02 15:55:00,211.8,212.07,211.32,211.32,80589.0,210.3569,210.625,209.8801,209.8801,80589.0
2025-04-03 09:30:00,188.85,190.58,188.13,189.5,125408.0,187.5632,189.2815,186.8482,188.2088,125408.0
2025-04-03 09:35:00,189.92,189.92,183.15,183.79,84491.0,188.626,188.626,181.9021,182.5377,84491.0
2025-04-03 09:40:00,183.79,184.89,183.01,184.46,65036.0,182.5377,183.6302,181.763,183.2032,65036.0
2025-04-03 09:45:00,184.06,184.44,180.2,180.49,64756.0,182.8059,183.1833,178.9722,179.2602,64756.0
2025-04-03 09:50:00,180.32,182.28,180.32,180.68,42489.0,179.0914,181.038,179.0914,179.4489,42489.0
2025-04-03 09:55:00,180.62,181.12,178.85,181.12,51032.0,179.3893,179.8859,177.6314,179.8859,51032.0
2025-04-03 10:00:00,180.32,180.32,178.44,178.53,38069.0,179.0914,179.0914,177.2242,177.3136,38069.0
2025-04-03 10:05:00,178.62,179.4,177.43,178.28,58238.0,177.403,178.1776,176.2211,177.0653,58238.0
2025-04-03 10:10:00,178.38,178.81,177.92,178.81,20649.0,177.1646,177.5917,176.7077,177.5917,20649.0
2025-04-03 10:15:00,179.18,179.45,178.18,178.82,87260.0,177.9591,178.2273,176.9659,177.6016,87260.0
2025-04-03 10:20:00,178.35,178.35,176.81,176.99,20888.0,177.1348,177.1348,175.6053,175.7841,20888.0
2025-04-03 10:25:00,177.07,179.11,177.07,179.11,19909.0,175.8635,177.8896,175.8635,177.8896,19909.0
2025-04-03 10:30:00,178.84,181.26,178.39,180.21,41156.0,177.6215,180.025,177.1745,178.9821,41156.0
2025-04-03 10:35:00,180.2,180.91,179.84,180.48,46346.0,178.9722,179.6773,178.6146,179.2503,46346.0
2025-04-03 10:40:00,180.31,180.31,179.08,180.28,36531.0,179.0814,179.0814,177.8598,179.0516,36531.0
2025-04-03 10:45:00,180.35,180.42,179.5,180.15,26368.0,179.1212,179.1907,178.277,178.9225,26368.0
2025-04-03 10:50:00,180.15,180.4,178.93,180.22,46180.0,178.9225,179.1708,177.7108,178.9921,46180.0
2025-04-03 10:55:00,180.52,181.45,180.25,180.31,18913.0,179.29,180.2137,179.0218,179.0814,18913.0
2025-04-03 11:00:00,180.3,180.57,179.84,180.56,20797.0,179.0715,179.3397,178.6146,179.3297,20797.0
2025-04-03 11:05:00,180.62,180.62,178.06,178.12,58170.0,179.3893,179.3893,176.8468,176.9064,58170.0
2025-04-03 11:10:00,178.19,180.43,178.0,179.78,41919.0,176.9759,179.2006,176.7872,178.555,41919.0
2025-04-03 11:15:00,179.77,181.31,179.44,180.53,26087.0,178.5451,180.0746,178.2174,179.2999,26087.0
2025-04-03 11:20:00,180.37,180.72,179.85,180.21,33784.0,179.141,179.4886,178.6246,178.9821,33784.0
2025-04-03 11:25:00,180.4,182.07,180.2,181.1,43702.0,179.1708,180.8294,178.9722,179.8661,43702.0
2025-04-03 11:30:00,180.97,182.97,180.96,182.94,43699.0,179.7369,181.7233,179.727,181.6935,43699.0
2025-04-03 11:35:00,182.79,184.21,182.7,183.48,56658.0,181.5445,182.9549,181.4552,182.2298,56658.0
2025-04-03 11:40:00,183.23,184.27,183.11,183.67,20722.0,181.9815,183.0145,181.8624,182.4185,20722.0
2025-04-03 11:45:00,183.66,186.18,183.41,186.18,31638.0,182.4086,184.9114,182.1603,184.9114,31638.0
2025-04-03 11:50:00,185.99,185.99,184.52,185.79,48905.0,184.7227,184.7227,183.2628,184.5241,48905.0
2025-04-03 11:55:00,185.88,186.67,185.62,186.2,36230.0,184.6135,185.3981,184.3553,184.9313,36230.0
2025-04-03 12:00:00,186.2,187.51,186.03,186.21,30128.0,184.9313,186.2324,184.7625,184.9412,30128.0
2025-04-03 12:05:00,185.96,187.38,185.95,186.81,29444.0,184.6929,186.1033,184.683,185.5371,29444.0
2025-04-03 12:10:00,187.05,187.86,186.82,187.56,24799.0,185.7755,186.58,185.5471,186.282,24799.0
2025-04-03 12:15:00,187.64,188.06,186.97,187.92,23727.0,186.3615,186.7786,185.6961,186.6396,23727.0
2025-04-03 12:20:00,187.98,188.91,187.64,188.06,46213.0,186.6992,187.6228,186.3615,186.7786,46213.0
2025-04-03 12:25:00,188.06,188.82,187.43,188.8,19331.0,186.7786,187.5335,186.1529,187.5136,19331.0
2025-04-03 12:30:00,188.82,188.98,187.96,188.36,28275.0,187.5335,187.6924,186.6793,187.0766,28275.0
2025-04-03 12:35:00,188.36,188.66,187.66,188.15,18907.0,187.0766,187.3745,186.3814,186.868,18907.0
2025-04-03 12:40:00,188.14,188.84,187.63,187.83,25973.0,186.8581,187.5533,186.3516,186.5502,25973.0
2025-04-03 12:45:00,187.82,188.02,186.39,186.39,28348.0,186.5403,186.7389,185.12,185.12,28348.0
2025-04-03 12:50:00,186.3,186.6,185.57,185.71,24864.0,185.0306,185.3286,184.3056,184.4446,24864.0
2025-04-03 12:55:00,185.71,186.55,185.02,186.24,17467.0,184.4446,185.2789,183.7593,184.971,17467.0
2025-04-03 13:00:00,186.29,187.47,186.22,187.12,13434.0,185.0207,186.1927,184.9512,185.845,13434.0
2025-04-03 13:05:00,187.25,187.8,186.92,187.03,13077.0,185.9742,186.5204,185.6464,185.7556,13077.0
2025-04-03 13:10:00,186.92,187.05,186.38,186.64,11162.0,185.6464,185.7755,185.1101,185.3683,11162.0
2025-04-03 13:15:00,186.39,186.85,186.01,186.38,24704.0,185.12,185.5769,184.7426,185.1101,24704.0
2025-04-03 13:20:00,186.44,186.61,185.77,185.93,20484.0,185.1697,185.3385,184.5042,184.6631,20484.0
2025-04-03 13:25:00,186.18,186.42,185.63,185.74,11783.0,184.9114,185.1498,184.3652,184.4744,11783.0
2025-04-03 13:30:00,185.76,185.76,184.68,185.5,17164.0,184.4943,184.4943,183.4217,184.2361,17164.0
2025-04-03 13:35:00,185.29,186.3,185.29,185.67,25788.0,184.0275,185.0306,184.0275,184.4049,25788.0
2025-04-03 13:40:00,185.66,185.85,185.16,185.69,18801.0,184.395,184.5837,183.8984,184.4248,18801.0
2025-04-03 13:45:00,185.64,186.13,184.77,185.12,14622.0,184.3751,184.8618,183.511,183.8587,14622.0
2025-04-03 13:50:00,185.14,185.35,184.84,185.13,21192.0,183.8785,184.0871,183.5806,183.8686,21192.0
2025-04-03 13:55:00,185.12,185.12,184.2,184.2,9748.0,183.8587,183.8587,182.9449,182.9449,9748.0
2025-04-03 14:00:00,184.38,184.61,183.58,183.83,17848.0,183.1237,183.3521,182.3292,182.5775,17848.0
2025-04-03 14:05:00,183.57,183.57,183.04,183.23,9769.0,182.3192,182.3192,181.7928,181.9815,9769.0
2025-04-03 14:10:00,183.4,183.4,182.32,182.62,18537.0,182.1504,182.1504,181.0777,181.3757,18537.0
2025-04-03 14:15:00,182.63,182.63,181.38,181.87,24293.0,181.3856,181.3856,180.1441,180.6308,24293.0
2025-04-03 14:20:00,181.87,182.76,181.63,182.75,6853.0,180.6308,181.5147,180.3924,181.5048,6853.0
2025-04-03 14:25:00,182.62,183.59,182.53,183.59,9475.0,181.3757,182.3391,181.2863,182.3391,9475.0
2025-04-03 14:30:00,183.6,183.82,183.18,183.19,22306.0,182.349,182.5675,181.9319,181.9418,22306.0
2025-04-03 14:35:00,183.21,184.18,183.18,183.72,15739.0,181.9617,182.9251,181.9319,182.4682,15739.0
2025-04-03 14:40:00,183.72,184.49,183.55,184.49,5494.0,182.4682,183.233,182.2994,183.233,5494.0
2025-04-03 14:45:00,184.46,184.53,184.15,184.37,8792.0,183.2032,183.2727,182.8953,183.1138,8792.0
2025-04-03 14:50:00,184.42,184.44,183.65,183.68,22657.0,183.1634,183.1833,182.3987,182.4285,22657.0
2025-04-03 14:55:00,183.77,183.94,183.07,183.65,16771.0,182.5179,182.6867,181.8226,182.3987,16771.0
2025-04-03 15:00:00,183.65,184.3,183.06,184.18,22851.0,182.3987,183.0443,181.8127,182.9251,22851.0
2025-04-03 15:05:00,184.42,185.0,183.89,184.11,17626.0,183.1634,183.7395,182.637,182.8555,17626.0
2025-04-03 15:10:00,184.11,184.67,183.7,184.28,35826.0,182.8555,183.4117,182.4483,183.0244,35826.0
2025-04-03 15:15:00,184.28,184.28,183.34,183.97,36200.0,183.0244,183.0244,182.0908,182.7165,36200.0
2025-04-03 15:20:00,184.11,184.34,183.27,184.25,34590.0,182.8555,183.084,182.0213,182.9946,34590.0
2025-04-03 15:25:00,184.24,184.8,184.03,184.39,37532.0,182.9847,183.5408,182.7761,183.1336,37532.0
2025-04-03 15:30:00,184.4,184.56,183.67,183.94,29867.0,183.1436,183.3025,182.4185,182.6867,29867.0
2025-04-03 15:35:00,183.94,183.94,182.68,183.03,43889.0,182.6867,182.6867,181.4353,181.7829,43889.0
2025-04-03 15:40:00,182.94,183.1,182.23,182.66,49313.0,181.6935,181.8524,180.9884,181.4154,49313.0
2025-04-03 15:45:00,182.66,182.98,181.77,182.91,74262.0,181.4154,181.7332,180.5315,181.6637,74262.0
2025-04-03 15:50:00,182.76,183.55,181.87,183.55,85033.0,181.5147,182.2994,180.6308,182.2994,85033.0
2025-04-03 15:55:00,183.58,185.55,183.38,184.97,244893.0,182.3292,184.2857,182.1305,183.7097,244893.0
2025-04-04 09:30:00,174.85,176.47,172.99,174.13,43668.0,173.6586,175.2676,171.8113,172.9435,43668.0
2025-04-04 09:35:00,174.15,175.29,173.13,175.29,26053.0,172.9634,174.0956,171.9504,174.0956,26053.0
2025-04-04 09:40:00,174.74,174.74,172.52,173.57,17398.0,173.5494,173.5494,171.3445,172.3874,17398.0
2025-04-04 09:45:00,173.47,175.83,173.02,173.6,40130.0,172.288,174.632,171.8411,172.4172,40130.0
2025-04-04 09:50:00,173.4,175.0,173.4,173.42,15392.0,172.2185,173.8076,172.2185,172.2384,15392.0
2025-04-04 09:55:00,173.42,175.59,172.91,174.44,14416.0,172.2384,174.3936,171.7319,173.2514,14416.0
2025-04-04 10:00:00,174.2,175.26,173.87,173.98,9847.0,173.0131,174.0658,172.6853,172.7946,9847.0
2025-04-04 10:05:00,173.86,174.73,173.0,173.0,10461.0,172.6754,173.5395,171.8212,171.8212,10461.0
2025-04-04 10:10:00,173.0,173.01,171.31,172.24,23548.0,171.8212,171.8312,170.1428,171.0664,23548.0
2025-04-04 10:15:00,172.21,172.31,171.56,171.93,5624.0,171.0366,171.1359,170.3911,170.7585,5624.0
2025-04-04 10:20:00,172.19,172.87,171.79,172.08,6595.0,171.0168,171.6921,170.6195,170.9075,6595.0
2025-04-04 10:25:00,172.03,172.62,171.77,171.97,6549.0,170.8579,171.4438,170.5996,170.7983,6549.0
2025-04-04 10:30:00,171.82,172.76,171.0,171.0,14884.0,170.6493,171.5829,169.8349,169.8349,14884.0
2025-04-04 10:35:00,170.97,171.3,170.38,171.04,13096.0,169.8051,170.1328,169.2191,169.8746,13096.0
2025-04-04 10:40:00,171.04,171.37,170.16,170.16,17267.0,169.8746,170.2024,169.0006,169.0006,17267.0
2025-04-04 10:45:00,170.2,170.2,169.0,169.16,13720.0,169.0403,169.0403,167.8485,168.0074,13720.0
2025-04-04 10:50:00,169.02,170.63,168.21,170.43,14284.0,167.8684,169.4674,167.0639,169.2688,14284.0
2025-04-04 10:55:00,170.44,172.62,170.43,172.31,18729.0,169.2787,171.4438,169.2688,171.1359,18729.0
2025-04-04 11:00:00,172.17,178.53,172.06,178.53,65551.0,170.9969,177.3136,170.8876,177.3136,65551.0
2025-04-04 11:05:00,178.84,186.34,178.17,186.34,160561.0,177.6215,185.0704,176.956,185.0704,160561.0
2025-04-04 11:10:00,187.17,194.45,186.92,193.14,260107.0,185.8947,193.1251,185.6464,191.824,260107.0
2025-04-04 11:15:00,193.81,194.83,189.36,190.78,85185.0,192.4895,193.5025,188.0698,189.4801,85185.0
2025-04-04 11:20:00,190.56,197.01,189.27,196.99,83309.0,189.2616,195.6676,187.9804,195.6478,83309.0
2025-04-04 11:25:00,195.67,196.31,188.41,188.53,117512.0,194.3368,194.9724,187.1262,187.2454,117512.0
2025-04-04 11:30:00,189.15,191.18,186.59,187.21,22366.0,187.8612,189.8774,185.3186,185.9344,22366.0
2025-04-04 11:35:00,187.57,187.89,183.64,186.1,49193.0,186.292,186.6098,182.3887,184.832,49193.0
2025-04-04 11:40:00,186.1,188.82,186.1,187.48,21147.0,184.832,187.5335,184.832,186.2026,21147.0
2025-04-04 11:45:00,187.31,189.63,187.3,188.94,25822.0,186.0337,188.3379,186.0238,187.6526,25822.0
2025-04-04 11:50:00,188.94,189.5,187.81,188.5,24562.0,187.6526,188.2088,186.5303,187.2156,24562.0
2025-04-04 11:55:00,188.77,189.87,187.78,187.91,23684.0,187.4838,188.5763,186.5005,186.6297,23684.0
2025-04-04 12:00:00,187.84,190.24,187.84,189.26,16492.0,186.5601,188.9438,186.5601,187.9705,16492.0
2025-04-04 12:05:00,189.23,190.48,188.78,189.0,13535.0,187.9407,189.1821,187.4937,187.7122,13535.0
2025-04-04 12:10:00,188.76,189.59,188.16,189.01,30075.0,187.4739,188.2982,186.878,187.7222,30075.0
2025-04-04 12:15:00,188.75,189.03,186.46,186.76,9658.0,187.4639,187.742,185.1895,185.4875,9658.0
2025-04-04 12:20:00,186.75,187.52,186.01,187.48,14186.0,185.4776,186.2423,184.7426,186.2026,14186.0
2025-04-04 12:25:00,187.48,187.48,186.81,187.0,7432.0,186.2026,186.2026,185.5371,185.7259,7432.0
2025-04-04 12:30:00,186.95,187.14,185.71,186.31,14634.0,185.6762,185.8649,184.4446,185.0406,14634.0
2025-04-04 12:35:00,186.15,187.84,186.14,187.59,9904.0,184.8816,186.5601,184.8717,186.3118,9904.0
2025-04-04 12:40:00,187.75,187.76,185.72,185.72,10626.0,186.4707,186.4807,184.4546,184.4546,10626.0
2025-04-04 12:45:00,185.72,186.8,185.55,186.0,5370.0,184.4546,185.5272,184.2857,184.7327,5370.0
2025-04-04 12:50:00,186.07,186.23,185.57,185.61,5355.0,184.8022,184.9611,184.3056,184.3453,5355.0
2025-04-04 12:55:00,185.61,186.24,185.42,186.05,6924.0,184.3453,184.971,184.1566,184.7823,6924.0
2025-04-04 13:00:00,185.94,186.21,185.18,185.21,15503.0,184.6731,184.9412,183.9183,183.9481,15503.0
2025-04-04 13:05:00,185.51,186.24,185.41,185.44,11179.0,184.246,184.971,184.1467,184.1765,11179.0
2025-04-04 13:10:00,185.56,185.56,184.26,184.26,6318.0,184.2957,184.2957,183.0045,183.0045,6318.0
2025-04-04 13:15:00,183.85,184.32,183.46,184.22,9075.0,182.5973,183.0641,182.21,182.9648,9075.0
2025-04-04 13:20:00,184.25,185.06,183.99,184.79,8753.0,182.9946,183.7991,182.7364,183.5309,8753.0
2025-04-04 13:25:00,184.95,185.88,184.83,185.45,8866.0,183.6898,184.6135,183.5706,184.1864,8866.0
2025-04-04 13:30:00,185.58,185.58,183.7,183.71,9747.0,184.3155,184.3155,182.4483,182.4583,9747.0
2025-04-04 13:35:00,184.12,186.3,184.11,185.94,8673.0,182.8655,185.0306,182.8555,184.6731,8673.0
2025-04-04 13:40:00,185.94,187.0,185.71,185.99,11131.0,184.6731,185.7259,184.4446,184.7227,11131.0
2025-04-04 13:45:00,185.99,186.87,185.55,186.72,9763.0,184.7227,185.5967,184.2857,185.4478,9763.0
2025-04-04 13:50:00,186.72,186.72,184.78,184.8,9823.0,185.4478,185.4478,183.521,183.5408,9823.0
2025-04-04 13:55:00,185.0,187.15,184.77,187.05,15395.0,183.7395,185.8748,183.511,185.7755,15395.0
2025-04-04 14:00:00,187.04,187.71,186.85,186.91,12091.0,185.7656,186.431,185.5769,185.6365,12091.0
2025-04-04 14:05:00,187.0,187.01,185.61,186.09,10222.0,185.7259,185.7358,184.3453,184.8221,10222.0
2025-04-04 14:10:00,185.85,186.03,185.51,185.51,4618.0,184.5837,184.7625,184.246,184.246,4618.0
2025-04-04 14:15:00,184.96,185.26,184.0,184.01,4353.0,183.6998,183.9977,182.7463,182.7562,4353.0
2025-04-04 14:20:00,184.28,184.28,183.53,183.75,10262.0,183.0244,183.0244,182.2795,182.498,10262.0
2025-04-04 14:25:00,183.56,183.56,182.9,183.29,5988.0,182.3093,182.3093,181.6538,182.0411,5988.0
2025-04-04 14:30:00,183.22,183.53,182.54,183.48,10798.0,181.9716,182.2795,181.2962,182.2298,10798.0
2025-04-04 14:35:00,183.42,183.51,182.59,182.65,8290.0,182.1702,182.2596,181.3459,181.4055,8290.0
2025-04-04 14:40:00,182.7,182.98,181.52,181.63,10658.0,181.4552,181.7332,180.2832,180.3924,10658.0
2025-04-04 14:45:00,181.62,182.56,181.61,182.25,9609.0,180.3825,181.3161,180.3726,181.0082,9609.0
2025-04-04 14:50:00,182.05,183.24,181.61,182.87,6913.0,180.8096,181.9915,180.3726,181.624,6913.0
2025-04-04 14:55:00,182.87,183.19,181.85,182.4,10174.0,181.624,181.9418,180.6109,181.1572,10174.0
2025-04-04 15:00:00,182.52,182.86,181.57,182.4,11647.0,181.2764,181.6141,180.3329,181.1572,11647.0
2025-04-04 15:05:00,182.42,183.01,181.91,182.69,8319.0,181.1771,181.763,180.6705,181.4452,8319.0
2025-04-04 15:10:00,182.9,184.39,182.73,184.27,14345.0,181.6538,183.1336,181.4849,183.0145,14345.0
2025-04-04 15:15:00,184.25,184.25,182.68,182.94,14860.0,182.9946,182.9946,181.4353,181.6935,14860.0
2025-04-04 15:20:00,182.94,184.98,182.93,184.77,9920.0,181.6935,183.7196,181.6836,183.511,9920.0
2025-04-04 15:25:00,184.77,185.13,184.25,184.53,18914.0,183.511,183.8686,182.9946,183.2727,18914.0
2025-04-04 15:30:00,184.51,186.48,184.5,185.5,22946.0,183.2528,185.2094,183.2429,184.2361,22946.0
2025-04-04 15:35:00,185.82,186.47,184.59,185.47,14724.0,184.5539,185.1995,183.3323,184.2063,14724.0
2025-04-04 15:40:00,185.47,185.47,184.17,184.37,17410.0,184.2063,184.2063,182.9151,183.1138,17410.0
2025-04-04 15:45:00,184.41,185.22,183.33,183.5,35484.0,183.1535,183.958,182.0809,182.2497,35484.0
2025-04-04 15:50:00,183.3,183.66,182.22,182.67,50918.0,182.0511,182.4086,180.9784,181.4254,50918.0
2025-04-04 15:55:00,182.49,183.09,181.85,182.8,106621.0,181.2466,181.8425,180.6109,181.5545,106621.0
2025-04-07 09:30:00,175.05,175.05,167.27,167.27,25532.0,173.8573,173.8573,166.1303,166.1303,25532.0
2025-04-07 09:35:00,167.4,169.78,167.37,169.44,17693.0,166.2594,168.6232,166.2296,168.2855,17693.0
2025-04-07 09:40:00,169.35,169.68,166.76,167.46,21058.0,168.1961,168.5239,165.6238,166.319,21058.0
2025-04-07 09:45:00,167.61,169.97,167.47,168.83,18377.0,166.468,168.8119,166.3289,167.6797,18377.0
2025-04-07 09:50:00,168.89,171.02,168.48,170.69,32124.0,167.7392,169.8547,167.332,169.527,32124.0
2025-04-07 09:55:00,170.7,172.2,170.0,171.99,38600.0,169.5369,171.0267,168.8417,170.8181,38600.0
2025-04-07 10:00:00,171.72,172.49,169.78,170.19,22909.0,170.55,171.3147,168.6232,169.0304,22909.0
2025-04-07 10:05:00,170.04,172.72,170.04,172.3,17162.0,168.8814,171.5432,168.8814,171.126,17162.0
2025-04-07 10:10:00,172.3,184.55,172.3,182.95,29642.0,171.126,183.2925,171.126,181.7034,29642.0
2025-04-07 10:15:00,182.96,187.48,182.82,185.31,47102.0,181.7134,186.2026,181.5743,184.0474,47102.0
2025-04-07 10:20:00,185.31,185.46,176.02,176.03,47039.0,184.0474,184.1963,174.8207,174.8306,47039.0
2025-04-07 10:25:00,177.31,180.07,176.55,176.55,10810.0,176.1019,178.8431,175.3471,175.3471,10810.0
2025-04-07 10:30:00,177.09,180.12,176.06,177.88,15730.0,175.8834,178.8927,174.8604,176.668,15730.0
2025-04-07 10:35:00,177.36,178.09,175.69,175.69,7230.0,176.1515,176.8766,174.4929,174.4929,7230.0
2025-04-07 10:40:00,176.81,177.92,175.05,177.92,9050.0,175.6053,176.7077,173.8573,176.7077,9050.0
2025-04-07 10:45:00,177.98,179.31,177.62,178.76,28933.0,176.7673,178.0883,176.4098,177.542,28933.0
2025-04-07 10:50:00,178.83,183.12,178.76,182.97,5671.0,177.6115,181.8723,177.542,181.7233,5671.0
2025-04-07 10:55:00,182.93,182.93,180.35,181.36,7076.0,181.6836,181.6836,179.1212,180.1243,7076.0
2025-04-07 11:00:00,180.93,182.35,180.92,181.58,5065.0,179.6972,181.1075,179.6873,180.3428,5065.0
2025-04-07 11:05:00,181.2,181.48,178.04,178.09,8644.0,179.9654,180.2435,176.8269,176.8766,8644.0
2025-04-07 11:10:00,177.83,179.3,176.28,176.63,11292.0,176.6183,178.0783,175.0789,175.4265,11292.0
2025-04-07 11:15:00,176.55,176.78,174.83,175.99,18056.0,175.3471,175.5755,173.6388,174.7909,18056.0
2025-04-07 11:20:00,175.58,176.77,172.82,172.82,11910.0,174.3837,175.5656,171.6425,171.6425,11910.0
2025-04-07 11:25:00,173.49,174.15,172.37,173.15,9326.0,172.3079,172.9634,171.1955,171.9702,9326.0
2025-04-07 11:30:00,173.14,174.33,173.08,173.48,13439.0,171.9603,173.1422,171.9007,172.298,13439.0
2025-04-07 11:35:00,174.54,175.51,173.79,174.58,9871.0,173.3508,174.3141,172.6059,173.3905,9871.0
2025-04-07 11:40:00,175.87,177.37,175.25,177.37,7456.0,174.6717,176.1615,174.0559,176.1615,7456.0
2025-04-07 11:45:00,177.02,177.75,175.54,176.59,5881.0,175.8139,176.5389,174.3439,175.3868,5881.0
2025-04-07 11:50:00,176.59,176.82,175.47,175.66,6436.0,175.3868,175.6152,174.2744,174.4631,6436.0
2025-04-07 11:55:00,175.69,176.7,175.32,176.02,7423.0,174.4929,175.496,174.1254,174.8207,7423.0
2025-04-07 12:00:00,175.24,175.91,174.85,175.42,7417.0,174.046,174.7114,173.6586,174.2248,7417.0
2025-04-07 12:05:00,175.49,175.49,174.23,174.47,2800.0,174.2943,174.2943,173.0429,173.2812,2800.0
2025-04-07 12:10:00,174.22,175.4,173.95,174.66,7149.0,173.0329,174.2049,172.7648,173.4699,7149.0
2025-04-07 12:15:00,174.66,175.16,173.83,174.76,8013.0,173.4699,173.9665,172.6456,173.5693,8013.0
2025-04-07 12:20:00,174.75,175.3,173.77,175.3,4900.0,173.5593,174.1056,172.586,174.1056,4900.0
2025-04-07 12:25:00,175.24,176.36,174.66,175.47,9393.0,174.046,175.1584,173.4699,174.2744,9393.0
2025-04-07 12:30:00,175.45,177.21,175.4,176.68,8277.0,174.2546,176.0026,174.2049,175.4762,8277.0
2025-04-07 12:35:00,176.86,176.86,175.33,175.33,4226.0,175.6549,175.6549,174.1354,174.1354,4226.0
2025-04-07 12:40:00,175.32,175.67,174.63,175.02,2775.0,174.1254,174.4731,173.4401,173.8275,2775.0
2025-04-07 12:45:00,174.47,174.47,173.52,173.75,4957.0,173.2812,173.2812,172.3377,172.5661,4957.0
2025-04-07 12:50:00,173.74,174.6,173.62,174.24,6233.0,172.5562,173.4103,172.437,173.0528,6233.0
2025-04-07 12:55:00,174.27,174.27,173.4,173.65,5453.0,173.0826,173.0826,172.2185,172.4668,5453.0
2025-04-07 13:00:00,174.01,177.56,174.01,174.92,21777.0,172.8244,176.3502,172.8244,173.7282,21777.0
2025-04-07 13:05:00,174.5,174.5,173.1,174.23,7413.0,173.311,173.311,171.9206,173.0429,7413.0
2025-04-07 13:10:00,174.15,176.11,173.63,176.11,13301.0,172.9634,174.9101,172.447,174.9101,13301.0
2025-04-07 13:15:00,176.25,176.99,175.28,176.8,9184.0,175.0491,175.7841,174.0857,175.5954,9184.0
2025-04-07 13:20:00,176.96,177.77,176.14,177.14,9539.0,175.7543,176.5587,174.9398,175.933,9539.0
2025-04-07 13:25:00,177.12,178.68,176.74,178.62,10412.0,175.9132,177.4625,175.5358,177.403,10412.0
2025-04-07 13:30:00,178.31,178.64,177.56,178.23,9983.0,177.0951,177.4228,176.3502,177.0156,9983.0
2025-04-07 13:35:00,178.55,179.92,177.93,179.13,12646.0,177.3334,178.6941,176.7177,177.9095,12646.0
2025-04-07 13:40:00,179.56,179.81,178.51,179.68,7883.0,178.3365,178.5848,177.2937,178.4557,7883.0
2025-04-07 13:45:00,180.09,181.14,178.78,180.12,25679.0,178.8629,179.9058,177.5619,178.8927,25679.0
2025-04-07 13:50:00,180.51,181.34,180.1,180.84,8515.0,179.2801,180.1044,178.8729,179.6078,8515.0
2025-04-07 13:55:00,180.58,181.55,179.74,180.91,8332.0,179.3496,180.313,178.5153,179.6773,8332.0
2025-04-07 14:00:00,180.91,181.45,179.93,179.94,17848.0,179.6773,180.2137,178.704,178.714,17848.0
2025-04-07 14:05:00,179.94,179.94,178.42,178.42,23523.0,178.714,178.714,177.2043,177.2043,23523.0
2025-04-07 14:10:00,179.23,179.91,178.14,178.45,12179.0,178.0088,178.6842,176.9262,177.2341,12179.0
2025-04-07 14:15:00,178.59,179.84,177.95,179.41,8402.0,177.3732,178.6146,176.7375,178.1876,8402.0
2025-04-07 14:20:00,178.98,179.53,178.52,179.48,11798.0,177.7605,178.3068,177.3036,178.2571,11798.0
2025-04-07 14:25:00,179.4,179.65,177.85,177.85,5294.0,178.1776,178.4259,176.6382,176.6382,5294.0
2025-04-07 14:30:00,177.9,178.35,177.47,177.88,6055.0,176.6879,177.1348,176.2608,176.668,6055.0
2025-04-07 14:35:00,177.87,179.37,177.82,179.04,7951.0,176.6581,178.1478,176.6084,177.8201,7951.0
2025-04-07 14:40:00,179.04,179.18,178.01,178.59,9638.0,177.8201,177.9591,176.7971,177.3732,9638.0
2025-04-07 14:45:00,178.13,179.78,178.13,179.23,6913.0,176.9163,178.555,176.9163,178.0088,6913.0
2025-04-07 14:50:00,178.6,178.6,177.44,177.99,3671.0,177.3831,177.3831,176.231,176.7772,3671.0
2025-04-07 14:55:00,177.66,177.66,176.37,176.85,7852.0,176.4495,176.4495,175.1683,175.645,7852.0
2025-04-07 15:00:00,177.0,178.5,176.79,177.2,7364.0,175.794,177.2838,175.5854,175.9926,7364.0
2025-04-07 15:05:00,177.24,177.24,176.39,177.05,3837.0,176.0324,176.0324,175.1881,175.8436,3837.0
2025-04-07 15:10:00,176.74,177.3,176.28,176.75,5577.0,175.5358,176.0919,175.0789,175.5457,5577.0
2025-04-07 15:15:00,176.75,178.03,176.11,178.03,12358.0,175.5457,176.817,174.9101,176.817,12358.0
2025-04-07 15:20:00,178.13,178.13,176.72,177.22,8918.0,176.9163,176.9163,175.5159,176.0125,8918.0
2025-04-07 15:25:00,177.57,177.57,176.32,176.39,9609.0,176.3601,176.3601,175.1186,175.1881,9609.0
2025-04-07 15:30:00,176.13,179.29,176.11,178.55,15600.0,174.9299,178.0684,174.9101,177.3334,15600.0
2025-04-07 15:35:00,178.5,179.33,177.24,177.55,20615.0,177.2838,178.1081,176.0324,176.3402,20615.0
2025-04-07 15:40:00,177.46,177.46,175.15,175.45,14986.0,176.2509,176.2509,173.9566,174.2546,14986.0
2025-04-07 15:45:00,175.45,176.08,175.15,175.9,17962.0,174.2546,174.8803,173.9566,174.7015,17962.0
2025-04-07 15:50:00,175.66,176.69,175.2,176.42,24230.0,174.4631,175.4861,174.0063,175.2179,24230.0
2025-04-07 15:55:00,176.51,177.41,176.51,177.26,100064.0,175.3073,176.2012,175.3073,176.0522,100064.0
2025-04-08 09:30:00,183.24,184.77,182.4,183.89,15044.0,181.9915,183.511,181.1572,182.637,15044.0
2025-04-08 09:35:00,183.69,185.5,182.03,184.85,14532.0,182.4384,184.2361,180.7897,183.5905,14532.0
2025-04-08 09:40:00,185.37,185.37,184.04,184.27,8219.0,184.107,184.107,182.786,183.0145,8219.0
2025-04-08 09:45:00,184.39,185.19,184.28,184.84,4087.0,183.1336,183.9282,183.0244,183.5806,4087.0
2025-04-08 09:50:00,184.84,186.8,183.56,186.42,7476.0,183.5806,185.5272,182.3093,185.1498,7476.0
2025-04-08 09:55:00,186.2,187.15,185.51,187.03,3821.0,184.9313,185.8748,184.246,185.7556,3821.0
2025-04-08 10:00:00,186.69,187.43,186.06,187.31,6245.0,185.418,186.1529,184.7923,186.0337,6245.0
2025-04-08 10:05:00,187.4,188.41,186.56,188.12,8991.0,186.1231,187.1262,185.2889,186.8382,8991.0
2025-04-08 10:10:00,188.36,188.62,187.31,187.86,4628.0,187.0766,187.3348,186.0337,186.58,4628.0
2025-04-08 10:15:00,187.89,188.87,187.48,187.82,18139.0,186.6098,187.5831,186.2026,186.5403,18139.0
2025-04-08 10:20:00,187.45,188.23,187.24,187.63,8601.0,186.1728,186.9475,185.9642,186.3516,8601.0
2025-04-08 10:25:00,187.63,188.17,187.22,187.36,16532.0,186.3516,186.8879,185.9444,186.0834,16532.0
2025-04-08 10:30:00,187.36,187.6,186.09,187.02,7265.0,186.0834,186.3218,184.8221,185.7457,7265.0
2025-04-08 10:35:00,187.02,187.82,186.43,186.94,20246.0,185.7457,186.5403,185.1597,185.6663,20246.0
2025-04-08 10:40:00,186.75,187.01,185.09,185.53,19674.0,185.4776,185.7358,183.8289,184.2659,19674.0
2025-04-08 10:45:00,185.53,186.71,185.33,186.0,15682.0,184.2659,185.4378,184.0672,184.7327,15682.0
2025-04-08 10:50:00,186.0,186.72,184.9,184.9,9593.0,184.7327,185.4478,183.6402,183.6402,9593.0
2025-04-08 10:55:00,184.88,185.08,183.72,183.73,11094.0,183.6203,183.8189,182.4682,182.4781,11094.0
2025-04-08 11:00:00,183.86,184.74,183.47,183.82,15196.0,182.6072,183.4813,182.2199,182.5675,15196.0
2025-04-08 11:05:00,183.5,183.77,182.72,182.93,13315.0,182.2497,182.5179,181.475,181.6836,13315.0
2025-04-08 11:10:00,183.24,183.49,182.34,182.49,4856.0,181.9915,182.2398,181.0976,181.2466,4856.0
2025-04-08 11:15:00,182.63,182.81,180.52,181.56,20812.0,181.3856,181.5644,179.29,180.3229,20812.0
2025-04-08 11:20:00,181.76,182.56,180.51,180.51,16749.0,180.5216,181.3161,179.2801,179.2801,16749.0
2025-04-08 11:25:00,180.39,180.77,179.09,179.17,12618.0,179.1609,179.5383,177.8697,177.9492,12618.0
2025-04-08 11:30:00,179.2,180.19,178.82,179.09,15631.0,177.979,178.9623,177.6016,177.8697,15631.0
2025-04-08 11:35:00,178.98,180.13,178.97,180.12,6641.0,177.7605,178.9027,177.7506,178.8927,6641.0
2025-04-08 11:40:00,180.36,180.75,180.03,180.03,5555.0,179.1311,179.5184,178.8033,178.8033,5555.0
2025-04-08 11:45:00,180.33,180.7,179.21,179.29,6040.0,179.1013,179.4688,177.9889,178.0684,6040.0
2025-04-08 11:50:00,179.29,179.35,178.0,178.22,41789.0,178.0684,178.128,176.7872,177.0057,41789.0
2025-04-08 11:55:00,178.21,178.59,177.23,177.95,30563.0,176.9957,177.3732,176.0224,176.7375,30563.0
2025-04-08 12:00:00,177.94,178.58,177.59,178.3,37356.0,176.7276,177.3632,176.38,177.0851,37356.0
2025-04-08 12:05:00,178.3,178.53,177.61,177.62,8626.0,177.0851,177.3136,176.3998,176.4098,8626.0
2025-04-08 12:10:00,177.65,178.18,176.75,177.03,10601.0,176.4396,176.9659,175.5457,175.8238,10601.0
2025-04-08 12:15:00,176.84,177.14,175.5,175.65,20012.0,175.6351,175.933,174.3042,174.4532,20012.0
2025-04-08 12:20:00,175.48,175.89,175.37,175.87,6204.0,174.2843,174.6916,174.1751,174.6717,6204.0
2025-04-08 12:25:00,175.97,176.54,175.43,176.41,8202.0,174.771,175.3371,174.2347,175.208,8202.0
2025-04-08 12:30:00,176.7,176.76,175.41,176.12,16715.0,175.496,175.5556,174.2148,174.92,16715.0
2025-04-08 12:35:00,176.49,176.53,174.06,174.31,12195.0,175.2875,175.3272,172.874,173.1223,12195.0
2025-04-08 12:40:00,174.36,174.5,173.31,174.09,10950.0,173.172,173.311,172.1291,172.9038,10950.0
2025-04-08 12:45:00,174.09,175.01,173.74,174.47,8447.0,172.9038,173.8175,172.5562,173.2812,8447.0
2025-04-08 12:50:00,174.79,174.81,173.82,174.44,4574.0,173.599,173.6189,172.6357,173.2514,4574.0
2025-04-08 12:55:00,174.44,174.86,172.94,173.48,12522.0,173.2514,173.6686,171.7617,172.298,12522.0
2025-04-08 13:00:00,173.08,173.61,172.55,173.43,13584.0,171.9007,172.4271,171.3743,172.2483,13584.0
2025-04-08 13:05:00,173.56,173.95,171.99,172.42,8294.0,172.3774,172.7648,170.8181,171.2452,8294.0
2025-04-08 13:10:00,172.42,172.48,171.37,172.47,21498.0,171.2452,171.3048,170.2024,171.2949,21498.0
2025-04-08 13:15:00,172.18,173.58,172.18,173.05,10682.0,171.0068,172.3973,171.0068,171.8709,10682.0
2025-04-08 13:20:00,172.89,173.05,172.22,172.49,10150.0,171.712,171.8709,171.0466,171.3147,10150.0
2025-04-08 13:25:00,172.49,172.94,171.46,171.57,11317.0,171.3147,171.7617,170.2917,170.401,11317.0
2025-04-08 13:30:00,171.41,172.29,171.12,171.74,19683.0,170.2421,171.1161,169.9541,170.5698,19683.0
2025-04-08 13:35:00,171.74,172.97,171.73,172.96,15213.0,170.5698,171.7914,170.5599,171.7815,15213.0
2025-04-08 13:40:00,172.83,174.67,172.43,174.0,9865.0,171.6524,173.4799,171.2551,172.8144,9865.0
2025-04-08 13:45:00,173.82,174.13,172.95,172.95,10381.0,172.6357,172.9435,171.7716,171.7716,10381.0
2025-04-08 13:50:00,172.9,174.56,172.73,173.41,11327.0,171.7219,173.3706,171.5531,172.2285,11327.0
2025-04-08 13:55:00,173.56,174.2,173.56,174.09,4478.0,172.3774,173.0131,172.3774,172.9038,4478.0
2025-04-08 14:00:00,174.09,174.55,173.42,173.6,12304.0,172.9038,173.3607,172.2384,172.4172,12304.0
2025-04-08 14:05:00,173.44,173.44,172.0,172.49,6251.0,172.2582,172.2582,170.8281,171.3147,6251.0
2025-04-08 14:10:00,172.55,172.7,171.65,172.22,5002.0,171.3743,171.5233,170.4804,171.0466,5002.0
2025-04-08 14:15:00,172.34,173.53,172.24,173.25,7281.0,171.1657,172.3476,171.0664,172.0695,7281.0
2025-04-08 14:20:00,173.18,173.43,172.8,173.38,8790.0,172.0,172.2483,171.6226,172.1987,8790.0
2025-04-08 14:25:00,173.11,173.11,172.28,172.31,7939.0,171.9305,171.9305,171.1062,171.1359,7939.0
2025-04-08 14:30:00,172.6,175.09,172.55,173.5,24546.0,171.424,173.897,171.3743,172.3178,24546.0
2025-04-08 14:35:00,173.53,173.75,172.76,173.51,17937.0,172.3476,172.5661,171.5829,172.3278,17937.0
2025-04-08 14:40:00,173.5,173.68,172.67,172.68,16685.0,172.3178,172.4966,171.4935,171.5034,16685.0
2025-04-08 14:45:00,172.92,174.19,172.91,173.78,18764.0,171.7418,173.0031,171.7319,172.5959,18764.0
2025-04-08 14:50:00,173.75,173.95,173.14,173.61,7463.0,172.5661,172.7648,171.9603,172.4271,7463.0
2025-04-08 14:55:00,173.61,173.61,172.55,172.63,8759.0,172.4271,172.4271,171.3743,171.4538,8759.0
2025-04-08 15:00:00,172.6,172.94,171.6,171.81,7583.0,171.424,171.7617,170.4308,170.6394,7583.0
2025-04-08 15:05:00,171.81,172.16,171.29,171.32,15813.0,170.6394,170.987,170.1229,170.1527,15813.0
2025-04-08 15:10:00,171.16,171.85,171.04,171.14,9716.0,169.9938,170.6791,169.8746,169.9739,9716.0
2025-04-08 15:15:00,171.14,171.27,170.05,170.05,22939.0,169.9739,170.103,168.8913,168.8913,22939.0
2025-04-08 15:20:00,170.37,171.98,170.37,171.96,16915.0,169.2092,170.8082,169.2092,170.7883,16915.0
2025-04-08 15:25:00,171.84,172.52,171.83,171.98,23243.0,170.6691,171.3445,170.6592,170.8082,23243.0
2025-04-08 15:30:00,171.99,171.99,170.42,170.65,17281.0,170.8181,170.8181,169.2588,169.4873,17281.0
2025-04-08 15:35:00,170.31,170.32,169.0,169.0,38683.0,169.1496,169.1595,167.8485,167.8485,38683.0
2025-04-08 15:40:00,168.87,170.53,168.86,169.08,41343.0,167.7194,169.3681,167.7095,167.928,41343.0
2025-04-08 15:45:00,169.08,169.55,168.54,168.65,35536.0,167.928,168.3948,167.3916,167.5009,35536.0
2025-04-08 15:50:00,168.43,171.46,168.43,171.3,69581.0,167.2824,170.2917,167.2824,170.1328,69581.0
2025-04-08 15:55:00,171.09,171.71,170.6,171.23,160532.0,169.9243,170.54,169.4376,170.0633,160532.0
2025-04-09 09:30:00,169.44,171.54,169.44,170.22,9976.0,168.2855,170.3712,168.2855,169.0602,9976.0
2025-04-09 09:35:00,170.12,173.61,170.11,173.41,4224.0,168.9609,172.4271,168.9509,172.2285,4224.0
2025-04-09 09:40:00,173.29,174.31,171.43,171.43,6432.0,172.1093,173.1223,170.2619,170.2619,6432.0
2025-04-09 09:45:00,171.78,172.54,170.9,172.53,12631.0,170.6096,171.3644,169.7356,171.3544,12631.0
2025-04-09 09:50:00,172.57,174.8,172.06,173.55,7195.0,171.3942,173.609,170.8876,172.3675,7195.0
2025-04-09 09:55:00,173.54,174.84,173.18,173.64,9554.0,172.3576,173.6487,172.0,172.4569,9554.0
2025-04-09 10:00:00,173.58,174.23,172.77,172.77,3883.0,172.3973,173.0429,171.5928,171.5928,3883.0
2025-04-09 10:05:00,172.67,172.67,170.88,171.25,4699.0,171.4935,171.4935,169.7157,170.0832,4699.0
2025-04-09 10:10:00,171.28,172.13,169.63,170.21,14608.0,170.113,170.9572,168.4742,169.0503,14608.0
2025-04-09 10:15:00,170.47,171.62,170.36,171.62,9954.0,169.3085,170.4506,169.1992,170.4506,9954.0
2025-04-09 10:20:00,171.27,171.96,170.57,171.24,8596.0,170.103,170.7883,169.4078,170.0732,8596.0
2025-04-09 10:25:00,171.27,171.4,170.59,171.22,4074.0,170.103,170.2321,169.4277,170.0534,4074.0
2025-04-09 10:30:00,171.03,172.86,171.0,172.86,7644.0,169.8647,171.6822,169.8349,171.6822,7644.0
2025-04-09 10:35:00,172.86,173.09,172.15,172.73,36921.0,171.6822,171.9106,170.977,171.5531,36921.0
2025-04-09 10:40:00,172.62,172.94,172.02,172.5,17899.0,171.4438,171.7617,170.8479,171.3247,17899.0
2025-04-09 10:45:00,172.22,173.7,171.89,171.9,12697.0,171.0466,172.5165,170.7188,170.7287,12697.0
2025-04-09 10:50:00,171.9,172.29,170.77,171.39,25043.0,170.7287,171.1161,169.6064,170.2222,25043.0
2025-04-09 10:55:00,171.25,171.41,169.64,169.93,16843.0,170.0832,170.2421,168.4841,168.7722,16843.0
2025-04-09 11:00:00,170.16,170.31,169.22,170.22,22172.0,169.0006,169.1496,168.067,169.0602,22172.0
2025-04-09 11:05:00,170.23,171.26,170.23,170.57,8809.0,169.0701,170.0931,169.0701,169.4078,8809.0
2025-04-09 11:10:00,170.63,170.63,169.63,169.98,4411.0,169.4674,169.4674,168.4742,168.8218,4411.0
2025-04-09 11:15:00,169.95,170.88,169.59,170.52,6011.0,168.792,169.7157,168.4345,169.3581,6011.0
2025-04-09 11:20:00,170.65,171.13,170.01,170.31,9633.0,169.4873,169.964,168.8516,169.1496,9633.0
2025-04-09 11:25:00,170.3,170.3,169.62,169.62,1435.0,169.1396,169.1396,168.4643,168.4643,1435.0
2025-04-09 11:30:00,169.64,169.91,168.33,168.38,14414.0,168.4841,168.7523,167.1831,167.2327,14414.0
2025-04-09 11:35:00,168.39,168.84,167.79,168.0,21849.0,167.2427,167.6896,166.6467,166.8553,21849.0
2025-04-09 11:40:00,167.89,168.07,167.16,167.38,6648.0,166.7461,166.9248,166.021,166.2395,6648.0
2025-04-09 11:45:00,167.38,168.66,167.37,168.03,44401.0,166.2395,167.5108,166.2296,166.8851,44401.0
2025-04-09 11:50:00,167.76,168.19,167.3,167.47,10691.0,166.6169,167.044,166.1601,166.3289,10691.0
2025-04-09 11:55:00,167.47,167.48,166.37,167.19,11889.0,166.3289,166.3389,165.2364,166.0508,11889.0
2025-04-09 12:00:00,167.04,167.69,166.92,167.43,4351.0,165.9019,166.5474,165.7827,166.2892,4351.0
2025-04-09 12:05:00,167.35,168.58,167.34,168.58,3572.0,166.2097,167.4314,166.1998,167.4314,3572.0
2025-04-09 12:10:00,168.55,169.45,168.55,169.45,4483.0,167.4016,168.2954,167.4016,168.2954,4483.0
2025-04-09 12:15:00,169.47,170.14,169.47,169.84,8951.0,168.3153,168.9807,168.3153,168.6828,8951.0
2025-04-09 12:20:00,170.0,170.78,169.82,169.95,13236.0,168.8417,169.6164,168.6629,168.792,13236.0
2025-04-09 12:25:00,169.89,170.75,169.89,170.18,4001.0,168.7324,169.5866,168.7324,169.0205,4001.0
2025-04-09 12:30:00,169.99,171.01,169.99,171.01,2658.0,168.8318,169.8448,168.8318,169.8448,2658.0
2025-04-09 12:35:00,170.94,171.35,170.61,170.96,6177.0,169.7753,170.1825,169.4475,169.7951,6177.0
2025-04-09 12:40:00,170.85,170.99,170.07,170.21,11000.0,169.6859,169.8249,168.9112,169.0503,11000.0
2025-04-09 12:45:00,170.37,170.78,170.14,170.61,4203.0,169.2092,169.6164,168.9807,169.4475,4203.0
2025-04-09 12:50:00,170.81,170.98,170.1,170.98,3534.0,169.6462,169.815,168.941,169.815,3534.0
2025-04-09 12:55:00,170.83,171.31,170.41,170.42,3426.0,169.666,170.1428,169.2489,169.2588,3426.0
2025-04-09 13:00:00,170.61,173.16,170.6,173.0,7018.0,169.4475,171.9802,169.4376,171.8212,7018.0
2025-04-09 13:05:00,173.04,173.04,170.96,171.0,4131.0,171.861,171.861,169.7951,169.8349,4131.0
2025-04-09 13:10:00,171.02,171.31,170.61,171.31,2300.0,169.8547,170.1428,169.4475,170.1428,2300.0
2025-04-09 13:15:00,171.37,175.93,169.58,175.9,19954.0,170.2024,174.7313,168.4245,174.7015,19954.0
2025-04-09 13:20:00,175.87,185.53,175.24,185.13,41237.0,174.6717,184.2659,174.046,183.8686,41237.0
2025-04-09 13:25:00,185.13,194.92,184.93,189.23,198119.0,183.8686,193.5919,183.67,187.9407,198119.0
2025-04-09 13:30:00,189.23,195.71,188.49,195.17,100017.0,187.9407,194.3765,187.2057,193.8402,100017.0
2025-04-09 13:35:00,195.54,197.5,192.64,193.87,117478.0,194.2077,196.1543,191.3274,192.549,117478.0
2025-04-09 13:40:00,194.29,194.59,191.42,192.14,45412.0,192.9662,193.2641,190.1157,190.8308,45412.0
2025-04-09 13:45:00,191.54,194.79,191.33,192.31,20827.0,190.2349,193.4628,190.0264,190.9997,20827.0
2025-04-09 13:50:00,192.54,193.42,190.88,192.79,31778.0,191.2281,192.1021,189.5794,191.4764,31778.0
2025-04-09 13:55:00,192.85,195.23,191.48,194.36,24034.0,191.536,193.8998,190.1753,193.0357,24034.0
2025-04-09 14:00:00,194.56,198.57,194.13,197.37,17395.0,193.2343,197.217,192.8073,196.0252,17395.0
2025-04-09 14:05:00,197.62,197.7,193.74,194.52,17553.0,196.2735,196.3529,192.4199,193.1946,17553.0
2025-04-09 14:10:00,194.33,199.2,194.33,196.28,44606.0,193.0059,197.8427,193.0059,194.9426,44606.0
2025-04-09 14:15:00,196.56,199.47,196.11,197.7,20256.0,195.2207,198.1109,194.7738,196.3529,20256.0
2025-04-09 14:20:00,197.72,200.0,196.67,200.0,12015.0,196.3728,198.6373,195.33,198.6373,12015.0
2025-04-09 14:25:00,199.09,201.97,198.74,201.32,21472.0,197.7335,200.5939,197.3859,199.9483,21472.0
2025-04-09 14:30:00,201.32,202.17,197.55,198.98,22055.0,199.9483,200.7925,196.204,197.6242,22055.0
2025-04-09 14:35:00,199.33,201.68,199.31,201.68,17648.0,197.9718,200.3058,197.952,200.3058,17648.0
2025-04-09 14:40:00,201.74,202.09,197.07,197.08,11826.0,200.3654,200.713,195.7272,195.7372,11826.0
2025-04-09 14:45:00,197.08,198.88,196.34,197.82,22135.0,195.7372,197.5249,195.0022,196.4721,22135.0
2025-04-09 14:50:00,197.87,198.38,195.81,195.81,27747.0,196.5218,197.0283,194.4758,194.4758,27747.0
2025-04-09 14:55:00,195.22,195.42,193.53,193.77,11236.0,193.8898,194.0885,192.2114,192.4497,11236.0
2025-04-09 15:00:00,193.8,196.43,192.58,195.61,51525.0,192.4795,195.0916,191.2678,194.2772,51525.0
2025-04-09 15:05:00,196.2,196.78,194.64,196.25,11290.0,194.8632,195.4392,193.3138,194.9128,11290.0
2025-04-09 15:10:00,196.63,198.45,196.07,198.45,15532.0,195.2902,197.0978,194.7341,197.0978,15532.0
2025-04-09 15:15:00,198.11,199.63,197.56,199.14,9639.0,196.7602,198.2698,196.2139,197.7831,9639.0
2025-04-09 15:20:00,199.16,200.75,198.4,199.64,18515.0,197.803,199.3822,197.0482,198.2797,18515.0
2025-04-09 15:25:00,198.99,199.64,197.87,197.87,13198.0,197.6342,198.2797,196.5218,196.5218,13198.0
2025-04-09 15:30:00,198.14,199.42,196.93,198.48,26331.0,196.79,198.0612,195.5882,197.1276,26331.0
2025-04-09 15:35:00,198.45,198.67,195.86,197.69,28383.0,197.0978,197.3163,194.5255,196.343,28383.0
2025-04-09 15:40:00,197.24,198.42,197.24,198.09,26582.0,195.8961,197.068,195.8961,196.7403,26582.0
2025-04-09 15:45:00,198.11,199.01,197.04,198.81,36459.0,196.7602,197.654,195.6974,197.4554,36459.0
2025-04-09 15:50:00,199.18,200.11,199.05,199.44,74606.0,197.8229,198.7465,197.6937,198.0811,74606.0
2025-04-09 15:55:00,199.63,200.03,197.31,198.1,149804.0,198.2698,198.6671,195.9656,196.7502,149804.0
2025-04-10 09:30:00,190.15,191.41,185.99,189.18,39127.0,188.8544,190.1058,184.7227,187.891,39127.0
2025-04-10 09:35:00,188.23,189.42,187.0,188.16,11780.0,186.9475,188.1294,185.7259,186.878,11780.0
2025-04-10 09:40:00,187.44,187.45,185.12,186.25,10525.0,186.1629,186.1728,183.8587,184.981,10525.0
2025-04-10 09:45:00,186.84,188.13,186.27,187.58,7045.0,185.5669,186.8482,185.0008,186.3019,7045.0
2025-04-10 09:50:00,186.98,188.2,185.0,185.83,6718.0,185.706,186.9177,183.7395,184.5638,6718.0
2025-04-10 09:55:00,185.89,186.26,184.89,184.91,8735.0,184.6234,184.9909,183.6302,183.6501,8735.0
2025-04-10 10:00:00,185.29,186.02,184.02,185.93,8166.0,184.0275,184.7525,182.7662,184.6631,8166.0
2025-04-10 10:05:00,185.94,186.58,184.42,185.74,12409.0,184.6731,185.3087,183.1634,184.4744,12409.0
2025-04-10 10:10:00,185.53,185.65,184.21,185.26,4274.0,184.2659,184.3851,182.9549,183.9977,4274.0
2025-04-10 10:15:00,185.72,186.3,185.69,185.85,4946.0,184.4546,185.0306,184.4248,184.5837,4946.0
2025-04-10 10:20:00,186.13,187.3,185.91,187.17,5581.0,184.8618,186.0238,184.6433,185.8947,5581.0
2025-04-10 10:25:00,187.39,187.68,185.59,185.95,14296.0,186.1132,186.4012,184.3255,184.683,14296.0
2025-04-10 10:30:00,186.26,187.99,186.06,187.81,7809.0,184.9909,186.7091,184.7923,186.5303,7809.0
2025-04-10 10:35:00,187.62,188.24,187.2,187.32,3648.0,186.3416,186.9574,185.9245,186.0437,3648.0
2025-04-10 10:40:00,187.65,188.34,187.17,187.17,5546.0,186.3714,187.0567,185.8947,185.8947,5546.0
2025-04-10 10:45:00,187.24,187.45,186.63,186.9,2185.0,185.9642,186.1728,185.3584,185.6265,2185.0
2025-04-10 10:50:00,187.2,187.65,186.84,187.03,4500.0,185.9245,186.3714,185.5669,185.7556,4500.0
2025-04-10 10:55:00,187.31,187.73,185.4,185.8,6560.0,186.0337,186.4509,184.1368,184.534,6560.0
2025-04-10 11:00:00,185.81,186.11,185.66,185.72,2470.0,184.544,184.8419,184.395,184.4546,2470.0
2025-04-10 11:05:00,185.9,187.63,185.89,187.63,8388.0,184.6333,186.3516,184.6234,186.3516,8388.0
2025-04-10 11:10:00,187.64,187.93,186.34,186.34,5052.0,186.3615,186.6495,185.0704,185.0704,5052.0
2025-04-10 11:15:00,186.77,186.96,185.97,186.67,4079.0,185.4974,185.6861,184.7029,185.3981,4079.0
2025-04-10 11:20:00,186.4,186.78,186.27,186.46,5821.0,185.1299,185.5074,185.0008,185.1895,5821.0
2025-04-10 11:25:00,186.46,187.27,186.25,186.64,7309.0,185.1895,185.994,184.981,185.3683,7309.0
2025-04-10 11:30:00,186.71,186.83,186.11,186.48,1961.0,185.4378,185.557,184.8419,185.2094,1961.0
2025-04-10 11:35:00,186.7,186.94,186.17,186.39,3753.0,185.4279,185.6663,184.9015,185.12,3753.0
2025-04-10 11:40:00,186.7,186.99,186.0,186.03,4499.0,185.4279,185.7159,184.7327,184.7625,4499.0
2025-04-10 11:45:00,186.03,186.07,184.45,184.81,11248.0,184.7625,184.8022,183.1932,183.5508,11248.0
2025-04-10 11:50:00,184.81,185.44,184.18,185.42,4744.0,183.5508,184.1765,182.9251,184.1566,4744.0
2025-04-10 11:55:00,185.4,185.71,183.95,184.45,4948.0,184.1368,184.4446,182.6966,183.1932,4948.0
2025-04-10 12:00:00,184.96,185.46,183.62,183.78,13762.0,183.6998,184.1963,182.3689,182.5278,13762.0
2025-04-10 12:05:00,183.78,185.01,183.58,184.5,6580.0,182.5278,183.7494,182.3292,183.2429,6580.0
2025-04-10 12:10:00,184.5,184.65,183.51,183.8,4720.0,183.2429,183.3919,182.2596,182.5477,4720.0
2025-04-10 12:15:00,183.52,183.6,182.31,182.68,13213.0,182.2696,182.349,181.0678,181.4353,13213.0
2025-04-10 12:20:00,182.7,182.87,181.49,182.5,9777.0,181.4552,181.624,180.2534,181.2565,9777.0
2025-04-10 12:25:00,182.49,183.11,181.31,182.45,8259.0,181.2466,181.8624,180.0746,181.2069,8259.0
2025-04-10 12:30:00,182.37,184.9,182.37,184.9,5901.0,181.1274,183.6402,181.1274,183.6402,5901.0
2025-04-10 12:35:00,185.53,186.26,184.67,185.52,6481.0,184.2659,184.9909,183.4117,184.2559,6481.0
2025-04-10 12:40:00,185.52,185.61,184.46,185.26,4894.0,184.2559,184.3453,183.2032,183.9977,4894.0
2025-04-10 12:45:00,185.08,186.52,184.5,186.49,5804.0,183.8189,185.2491,183.2429,185.2193,5804.0
2025-04-10 12:50:00,186.07,186.59,184.85,185.29,6100.0,184.8022,185.3186,183.5905,184.0275,6100.0
2025-04-10 12:55:00,185.53,186.32,185.13,185.98,3949.0,184.2659,185.0505,183.8686,184.7128,3949.0
2025-04-10 13:00:00,186.03,188.08,185.68,187.37,13809.0,184.7625,186.7985,184.4148,186.0933,13809.0
2025-04-10 13:05:00,186.85,186.85,185.26,185.26,7034.0,185.5769,185.5769,183.9977,183.9977,7034.0
2025-04-10 13:10:00,184.78,184.78,182.63,183.33,3738.0,183.521,183.521,181.3856,182.0809,3738.0
2025-04-10 13:15:00,183.05,184.29,183.05,183.81,5557.0,181.8028,183.0343,181.8028,182.5576,5557.0
2025-04-10 13:20:00,184.0,184.67,183.25,183.88,9108.0,182.7463,183.4117,182.0014,182.6271,9108.0
2025-04-10 13:25:00,183.78,185.49,183.77,185.49,2901.0,182.5278,184.2261,182.5179,184.2261,2901.0
2025-04-10 13:30:00,185.57,186.46,185.16,185.81,4892.0,184.3056,185.1895,183.8984,184.544,4892.0
2025-04-10 13:35:00,186.0,187.04,185.64,185.69,3973.0,184.7327,185.7656,184.3751,184.4248,3973.0
2025-04-10 13:40:00,185.69,187.12,185.68,186.88,4105.0,184.4248,185.845,184.4148,185.6067,4105.0
2025-04-10 13:45:00,187.49,189.36,187.46,188.03,43235.0,186.2125,188.0698,186.1827,186.7488,43235.0
2025-04-10 13:50:00,188.03,188.65,187.08,188.46,11843.0,186.7488,187.3646,185.8053,187.1759,11843.0
2025-04-10 13:55:00,188.48,189.36,187.83,187.83,8079.0,187.1958,188.0698,186.5502,186.5502,8079.0
2025-04-10 14:00:00,188.09,190.07,187.86,189.92,8340.0,186.8084,188.7749,186.58,188.626,8340.0
2025-04-10 14:05:00,189.92,190.22,187.73,187.74,11442.0,188.626,188.9239,186.4509,186.4608,11442.0
2025-04-10 14:10:00,187.73,188.01,187.04,187.05,6117.0,186.4509,186.729,185.7656,185.7755,6117.0
2025-04-10 14:15:00,186.9,188.32,186.83,187.9,10496.0,185.6265,187.0369,185.557,186.6197,10496.0
2025-04-10 14:20:00,187.9,189.98,187.89,189.32,8264.0,186.6197,188.6855,186.6098,188.03,8264.0
2025-04-10 14:25:00,189.32,190.53,188.96,190.24,10077.0,188.03,189.2318,187.6725,188.9438,10077.0
2025-04-10 14:30:00,190.43,190.61,189.2,189.2,6818.0,189.1325,189.3113,187.9109,187.9109,6818.0
2025-04-10 14:35:00,189.14,190.22,188.58,189.34,16970.0,187.8513,188.9239,187.2951,188.0499,16970.0
2025-04-10 14:40:00,189.69,190.92,189.54,190.92,7181.0,188.3975,189.6191,188.2485,189.6191,7181.0
2025-04-10 14:45:00,190.59,190.6,188.58,189.17,9179.0,189.2914,189.3013,187.2951,187.8811,9179.0
2025-04-10 14:50:00,189.41,190.08,187.57,187.57,5782.0,188.1194,188.7849,186.292,186.292,5782.0
2025-04-10 14:55:00,187.57,188.68,187.28,188.68,3275.0,186.292,187.3944,186.0039,187.3944,3275.0
2025-04-10 15:00:00,188.26,190.29,187.93,189.95,5581.0,186.9773,188.9934,186.6495,188.6558,5581.0
2025-04-10 15:05:00,189.95,189.95,187.78,187.78,5589.0,188.6558,188.6558,186.5005,186.5005,5589.0
2025-04-10 15:10:00,187.71,188.8,187.71,188.62,7459.0,186.431,187.5136,186.431,187.3348,7459.0
2025-04-10 15:15:00,188.94,190.2,188.42,189.97,6562.0,187.6526,188.9041,187.1362,188.6756,6562.0
2025-04-10 15:20:00,189.97,190.7,188.92,189.32,11435.0,188.6756,189.4006,187.6328,188.03,11435.0
2025-04-10 15:25:00,189.31,189.71,187.17,187.44,13365.0,188.0201,188.4174,185.8947,186.1629,13365.0
2025-04-10 15:30:00,187.44,189.62,187.43,189.22,13830.0,186.1629,188.328,186.1529,187.9307,13830.0
2025-04-10 15:35:00,189.01,189.62,188.02,188.05,13451.0,187.7222,188.328,186.7389,186.7687,13451.0
2025-04-10 15:40:00,188.05,188.06,186.17,186.31,13542.0,186.7687,186.7786,184.9015,185.0406,13542.0
2025-04-10 15:45:00,186.34,188.25,186.34,188.23,25153.0,185.0704,186.9673,185.0704,186.9475,25153.0
2025-04-10 15:50:00,188.53,189.95,188.31,189.43,38667.0,187.2454,188.6558,187.0269,188.1393,38667.0
2025-04-10 15:55:00,189.21,190.23,188.45,190.02,117842.0,187.9208,188.9338,187.166,188.7253,117842.0
2025-04-11 09:30:00,185.46,187.07,182.81,184.52,14504.0,184.1963,185.7954,181.5644,183.2628,14504.0
2025-04-11 09:35:00,185.13,185.66,184.24,185.66,9545.0,183.8686,184.395,182.9847,184.395,9545.0
2025-04-11 09:40:00,185.48,185.48,183.21,184.95,5817.0,184.2162,184.2162,181.9617,183.6898,5817.0
2025-04-11 09:45:00,185.24,186.07,185.24,185.56,300.0,183.9778,184.8022,183.9778,184.2957,300.0
2025-04-11 09:50:00,185.56,186.35,184.43,185.57,5709.0,184.2957,185.0803,183.1734,184.3056,5709.0
2025-04-11 09:55:00,185.61,185.85,184.56,184.64,2300.0,184.3453,184.5837,183.3025,183.3819,2300.0
2025-04-11 10:00:00,184.16,184.16,182.3,183.43,11846.0,182.9052,182.9052,181.0579,182.1802,11846.0
2025-04-11 10:05:00,183.52,184.81,183.51,183.86,3786.0,182.2696,183.5508,182.2596,182.6072,3786.0
2025-04-11 10:10:00,183.72,183.76,181.77,182.63,13724.0,182.4682,182.5079,180.5315,181.3856,13724.0
2025-04-11 10:15:00,182.59,183.34,180.62,180.62,5122.0,181.3459,182.0908,179.3893,179.3893,5122.0
2025-04-11 10:20:00,180.99,180.99,179.22,180.01,4525.0,179.7568,179.7568,177.9989,178.7835,4525.0
2025-04-11 10:25:00,180.63,180.92,179.75,179.89,8625.0,179.3993,179.6873,178.5253,178.6643,8625.0
2025-04-11 10:30:00,179.72,180.66,179.71,180.42,17304.0,178.4955,179.4291,178.4855,179.1907,17304.0
2025-04-11 10:35:00,180.58,180.94,179.68,180.09,1959.0,179.3496,179.7071,178.4557,178.8629,1959.0
2025-04-11 10:40:00,179.56,180.02,179.32,179.53,6490.0,178.3365,178.7934,178.0982,178.3068,6490.0
2025-04-11 10:45:00,180.0,181.48,179.89,181.02,20473.0,178.7735,180.2435,178.6643,179.7866,20473.0
2025-04-11 10:50:00,180.79,180.79,179.73,180.19,3157.0,179.5582,179.5582,178.5054,178.9623,3157.0
2025-04-11 10:55:00,179.74,180.13,179.0,179.0,5790.0,178.5153,178.9027,177.7804,177.7804,5790.0
2025-04-11 11:00:00,179.02,181.57,179.01,179.18,12742.0,177.8002,180.3329,177.7903,177.9591,12742.0
2025-04-11 11:05:00,179.52,179.64,178.96,179.43,8989.0,178.2968,178.416,177.7406,178.2074,8989.0
2025-04-11 11:10:00,179.63,179.72,178.66,178.75,8441.0,178.4061,178.4955,177.4427,177.5321,8441.0
2025-04-11 11:15:00,178.92,179.56,178.75,178.88,6374.0,177.7009,178.3365,177.5321,177.6612,6374.0
2025-04-11 11:20:00,178.98,179.54,178.65,178.65,5955.0,177.7605,178.3167,177.4327,177.4327,5955.0
2025-04-11 11:25:00,178.4,179.49,178.0,179.49,7590.0,177.1845,178.267,176.7872,178.267,7590.0
2025-04-11 11:30:00,179.24,180.2,178.97,179.82,15773.0,178.0187,178.9722,177.7506,178.5948,15773.0
2025-04-11 11:35:00,179.53,180.53,179.37,180.53,6164.0,178.3068,179.2999,178.1478,179.2999,6164.0
2025-04-11 11:40:00,180.34,180.35,179.38,179.61,4823.0,179.1112,179.1212,178.1578,178.3862,4823.0
2025-04-11 11:45:00,179.4,180.03,179.27,179.27,4291.0,178.1776,178.8033,178.0485,178.0485,4291.0
2025-04-11 11:50:00,179.54,179.71,178.96,179.1,2960.0,178.3167,178.4855,177.7406,177.8797,2960.0
2025-04-11 11:55:00,179.04,180.28,179.04,180.28,5996.0,177.8201,179.0516,177.8201,179.0516,5996.0
2025-04-11 12:00:00,180.14,181.12,180.1,180.91,8737.0,178.9126,179.8859,178.8729,179.6773,8737.0
2025-04-11 12:05:00,181.05,181.72,180.76,180.76,8363.0,179.8164,180.4818,179.5284,179.5284,8363.0
2025-04-11 12:10:00,180.72,181.62,180.72,181.24,3552.0,179.4886,180.3825,179.4886,180.0051,3552.0
2025-04-11 12:15:00,181.03,181.29,180.81,181.12,1223.0,179.7965,180.0548,179.578,179.8859,1223.0
2025-04-11 12:20:00,181.08,181.08,180.65,180.65,2776.0,179.8462,179.8462,179.4191,179.4191,2776.0
2025-04-11 12:25:00,180.61,181.34,180.23,180.89,8266.0,179.3794,180.1044,179.002,179.6575,8266.0
2025-04-11 12:30:00,181.06,182.23,181.06,181.86,4798.0,179.8263,180.9884,179.8263,180.6209,4798.0
2025-04-11 12:35:00,182.45,183.47,182.41,182.94,6343.0,181.2069,182.2199,181.1671,181.6935,6343.0
2025-04-11 12:40:00,182.78,183.22,182.43,183.22,1400.0,181.5346,181.9716,181.187,181.9716,1400.0
2025-04-11 12:45:00,182.94,183.8,182.9,183.8,2193.0,181.6935,182.5477,181.6538,182.5477,2193.0
2025-04-11 12:50:00,183.34,183.42,182.82,183.05,1508.0,182.0908,182.1702,181.5743,181.8028,1508.0
2025-04-11 12:55:00,183.37,184.23,182.97,183.31,7289.0,182.1206,182.9747,181.7233,182.061,7289.0
2025-04-11 13:00:00,183.11,183.91,182.88,183.88,5826.0,181.8624,182.6569,181.6339,182.6271,5826.0
2025-04-11 13:05:00,183.66,184.25,183.42,183.42,3255.0,182.4086,182.9946,182.1702,182.1702,3255.0
2025-04-11 13:10:00,183.64,183.65,183.15,183.56,3033.0,182.3887,182.3987,181.9021,182.3093,3033.0
2025-04-11 13:15:00,183.56,183.64,182.04,182.04,1849.0,182.3093,182.3887,180.7996,180.7996,1849.0
2025-04-11 13:20:00,182.24,183.67,182.24,183.11,12365.0,180.9983,182.4185,180.9983,181.8624,12365.0
2025-04-11 13:25:00,183.31,183.32,182.5,182.78,3834.0,182.061,182.0709,181.2565,181.5346,3834.0
2025-04-11 13:30:00,182.71,182.91,182.31,182.59,3006.0,181.4651,181.6637,181.0678,181.3459,3006.0
2025-04-11 13:35:00,182.63,184.04,182.37,184.02,4727.0,181.3856,182.786,181.1274,182.7662,4727.0
2025-04-11 13:40:00,184.3,186.11,184.14,185.89,5595.0,183.0443,184.8419,182.8853,184.6234,5595.0
2025-04-11 13:45:00,185.78,185.79,184.27,185.16,6183.0,184.5142,184.5241,183.0145,183.8984,6183.0
2025-04-11 13:50:00,185.38,186.52,185.17,185.93,4351.0,184.1169,185.2491,183.9083,184.6631,4351.0
2025-04-11 13:55:00,185.71,185.71,184.87,185.59,7039.0,184.4446,184.4446,183.6104,184.3255,7039.0
2025-04-11 14:00:00,185.63,185.68,184.75,185.09,6866.0,184.3652,184.4148,183.4912,183.8289,6866.0
2025-04-11 14:05:00,185.09,185.13,184.14,184.95,2999.0,183.8289,183.8686,182.8853,183.6898,2999.0
2025-04-11 14:10:00,184.94,185.13,184.51,185.06,5328.0,183.6799,183.8686,183.2528,183.7991,5328.0
2025-04-11 14:15:00,185.4,185.53,184.78,184.78,3181.0,184.1368,184.2659,183.521,183.521,3181.0
2025-04-11 14:20:00,185.02,185.12,184.53,184.95,4116.0,183.7593,183.8587,183.2727,183.6898,4116.0
2025-04-11 14:25:00,184.79,184.93,184.29,184.9,4982.0,183.5309,183.67,183.0343,183.6402,4982.0
2025-04-11 14:30:00,184.83,185.3,184.78,185.03,12688.0,183.5706,184.0374,183.521,183.7693,12688.0
2025-04-11 14:35:00,184.87,185.52,184.7,185.31,5625.0,183.6104,184.2559,183.4415,184.0474,5625.0
2025-04-11 14:40:00,185.37,185.58,185.22,185.22,3250.0,184.107,184.3155,183.958,183.958,3250.0
2025-04-11 14:45:00,185.27,186.0,185.06,185.81,10450.0,184.0076,184.7327,183.7991,184.544,10450.0
2025-04-11 14:50:00,185.6,185.7,184.3,185.19,6417.0,184.3354,184.4347,183.0443,183.9282,6417.0
2025-04-11 14:55:00,184.77,184.77,184.29,184.29,4426.0,183.511,183.511,183.0343,183.0343,4426.0
2025-04-11 15:00:00,184.2,185.13,184.19,184.8,6433.0,182.9449,183.8686,182.935,183.5408,6433.0
2025-04-11 15:05:00,184.77,185.11,184.39,185.05,3140.0,183.511,183.8487,183.1336,183.7891,3140.0
2025-04-11 15:10:00,184.86,185.63,184.85,185.63,3830.0,183.6004,184.3652,183.5905,184.3652,3830.0
2025-04-11 15:15:00,185.64,186.09,185.03,185.97,15778.0,184.3751,184.8221,183.7693,184.7029,15778.0
2025-04-11 15:20:00,185.79,186.64,185.47,186.53,10070.0,184.5241,185.3683,184.2063,185.2591,10070.0
2025-04-11 15:25:00,186.41,186.48,185.66,185.98,5598.0,185.1399,185.2094,184.395,184.7128,5598.0
2025-04-11 15:30:00,185.82,186.15,185.44,186.15,10116.0,184.5539,184.8816,184.1765,184.8816,10116.0
2025-04-11 15:35:00,185.95,186.05,185.5,185.92,7114.0,184.683,184.7823,184.2361,184.6532,7114.0
2025-04-11 15:40:00,186.2,186.31,185.91,186.14,4574.0,184.9313,185.0406,184.6433,184.8717,4574.0
2025-04-11 15:45:00,186.18,186.61,185.62,186.13,11309.0,184.9114,185.3385,184.3553,184.8618,11309.0
2025-04-11 15:50:00,186.05,186.41,185.3,185.77,33844.0,184.7823,185.1399,184.0374,184.5042,33844.0
2025-04-11 15:55:00,185.63,186.73,185.63,185.9,75940.0,184.3652,185.4577,184.3652,184.6333,75940.0
2025-04-14 09:30:00,191.68,192.42,189.13,189.14,26194.0,190.374,191.1089,187.8413,187.8513,26194.0
2025-04-14 09:35:00,189.14,189.15,186.25,186.28,11350.0,187.8513,187.8612,184.981,185.0108,11350.0
2025-04-14 09:40:00,185.81,186.74,184.75,186.05,8737.0,184.544,185.4676,183.4912,184.7823,8737.0
2025-04-14 09:45:00,186.19,187.41,185.65,186.64,17685.0,184.9214,186.1331,184.3851,185.3683,17685.0
2025-04-14 09:50:00,186.7,186.96,185.67,186.56,8239.0,185.4279,185.6861,184.4049,185.2889,8239.0
2025-04-14 09:55:00,186.21,186.71,185.21,186.31,3052.0,184.9412,185.4378,183.9481,185.0406,3052.0
2025-04-14 10:00:00,186.09,186.09,184.7,185.39,9915.0,184.8221,184.8221,183.4415,184.1268,9915.0
2025-04-14 10:05:00,185.81,187.58,185.74,186.77,8624.0,184.544,186.3019,184.4744,185.4974,8624.0
2025-04-14 10:10:00,187.07,187.07,185.37,186.08,6087.0,185.7954,185.7954,184.107,184.8121,6087.0
2025-04-14 10:15:00,186.13,186.5,185.32,186.34,12075.0,184.8618,185.2293,184.0573,185.0704,12075.0
2025-04-14 10:20:00,186.34,186.95,185.7,186.3,11829.0,185.0704,185.6762,184.4347,185.0306,11829.0
2025-04-14 10:25:00,186.18,187.37,186.18,187.16,3254.0,184.9114,186.0933,184.9114,185.8848,3254.0
2025-04-14 10:30:00,186.9,187.39,186.5,186.98,8793.0,185.6265,186.1132,185.2293,185.706,8793.0
2025-04-14 10:35:00,186.77,187.75,186.71,187.62,3426.0,185.4974,186.4707,185.4378,186.3416,3426.0
2025-04-14 10:40:00,187.62,187.95,187.16,187.75,5739.0,186.3416,186.6694,185.8848,186.4707,5739.0
2025-04-14 10:45:00,187.75,187.76,187.18,187.37,5110.0,186.4707,186.4807,185.9046,186.0933,5110.0
2025-04-14 10:50:00,187.5,188.18,187.26,188.07,8775.0,186.2224,186.8978,185.9841,186.7886,8775.0
2025-04-14 10:55:00,187.77,187.81,186.88,187.5,9432.0,186.4906,186.5303,185.6067,186.2224,9432.0
2025-04-14 11:00:00,187.49,187.49,186.83,186.96,4368.0,186.2125,186.2125,185.557,185.6861,4368.0
2025-04-14 11:05:00,186.81,186.81,186.15,186.28,5367.0,185.5371,185.5371,184.8816,185.0108,5367.0
2025-04-14 11:10:00,186.3,186.45,185.4,185.58,8619.0,185.0306,185.1796,184.1368,184.3155,8619.0
2025-04-14 11:15:00,185.62,185.99,185.08,185.31,2326.0,184.3553,184.7227,183.8189,184.0474,2326.0
2025-04-14 11:20:00,185.61,185.92,185.44,185.77,7041.0,184.3453,184.6532,184.1765,184.5042,7041.0
2025-04-14 11:25:00,185.55,185.82,184.91,185.06,6592.0,184.2857,184.5539,183.6501,183.7991,6592.0
2025-04-14 11:30:00,184.74,185.87,184.74,185.62,8397.0,183.4813,184.6036,183.4813,184.3553,8397.0
2025-04-14 11:35:00,185.62,185.62,184.65,184.78,7068.0,184.3553,184.3553,183.3919,183.521,7068.0
2025-04-14 11:40:00,184.73,184.92,183.78,184.92,2644.0,183.4713,183.66,182.5278,183.66,2644.0
2025-04-14 11:45:00,184.53,184.53,183.49,183.53,5072.0,183.2727,183.2727,182.2398,182.2795,5072.0
2025-04-14 11:50:00,183.13,183.24,182.23,182.88,4374.0,181.8822,181.9915,180.9884,181.6339,4374.0
2025-04-14 11:55:00,183.42,183.42,182.81,182.81,2166.0,182.1702,182.1702,181.5644,181.5644,2166.0
2025-04-14 12:00:00,182.45,183.04,182.35,182.46,5809.0,181.2069,181.7928,181.1075,181.2168,5809.0
2025-04-14 12:05:00,182.41,182.74,182.07,182.34,30527.0,181.1671,181.4949,180.8294,181.0976,30527.0
2025-04-14 12:10:00,182.3,182.9,181.41,182.46,6847.0,181.0579,181.6538,180.1739,181.2168,6847.0
2025-04-14 12:15:00,182.46,183.64,182.46,183.61,3623.0,181.2168,182.3887,181.2168,182.359,3623.0
2025-04-14 12:20:00,183.61,184.28,183.59,183.93,1820.0,182.359,183.0244,182.3391,182.6768,1820.0
2025-04-14 12:25:00,183.45,183.76,183.07,183.43,3417.0,182.2,182.5079,181.8226,182.1802,3417.0
2025-04-14 12:30:00,183.5,184.42,183.32,184.38,13255.0,182.2497,183.1634,182.0709,183.1237,13255.0
2025-04-14 12:35:00,184.46,184.81,184.2,184.34,2616.0,183.2032,183.5508,182.9449,183.084,2616.0
2025-04-14 12:40:00,184.05,184.65,184.04,184.51,1339.0,182.796,183.3919,182.786,183.2528,1339.0
2025-04-14 12:45:00,184.32,184.48,184.01,184.13,2149.0,183.0641,183.223,182.7562,182.8754,2149.0
2025-04-14 12:50:00,184.0,184.27,183.3,184.27,5247.0,182.7463,183.0145,182.0511,183.0145,5247.0
2025-04-14 12:55:00,184.28,184.29,183.62,183.62,508.0,183.0244,183.0343,182.3689,182.3689,508.0
2025-04-14 13:00:00,183.73,185.81,183.51,183.66,7343.0,182.4781,184.544,182.2596,182.4086,7343.0
2025-04-14 13:05:00,183.52,184.0,183.33,183.63,2125.0,182.2696,182.7463,182.0809,182.3788,2125.0
2025-04-14 13:10:00,183.89,183.91,183.88,183.89,400.0,182.637,182.6569,182.6271,182.637,400.0
2025-04-14 13:15:00,183.89,184.07,183.21,184.07,4582.0,182.637,182.8158,181.9617,182.8158,4582.0
2025-04-14 13:20:00,183.97,184.53,183.97,184.53,1000.0,182.7165,183.2727,182.7165,183.2727,1000.0
2025-04-14 13:25:00,184.15,184.36,183.61,183.61,3611.0,182.8953,183.1038,182.359,182.359,3611.0
2025-04-14 13:30:00,184.0,184.6,183.65,184.48,3166.0,182.7463,183.3422,182.3987,183.223,3166.0
2025-04-14 13:35:00,184.48,184.74,184.47,184.65,1612.0,183.223,183.4813,183.2131,183.3919,1612.0
2025-04-14 13:40:00,184.7,184.75,184.26,184.67,1709.0,183.4415,183.4912,183.0045,183.4117,1709.0
2025-04-14 13:45:00,184.3,184.94,184.12,184.82,3200.0,183.0443,183.6799,182.8655,183.5607,3200.0
2025-04-14 13:50:00,184.87,185.44,184.87,184.99,4552.0,183.6104,184.1765,183.6104,183.7295,4552.0
2025-04-14 13:55:00,185.13,185.13,184.53,184.8,1601.0,183.8686,183.8686,183.2727,183.5408,1601.0
2025-04-14 14:00:00,184.82,185.35,184.82,185.35,2762.0,183.5607,184.0871,183.5607,184.0871,2762.0
2025-04-14 14:05:00,185.0,185.2,184.87,185.0,2297.0,183.7395,183.9381,183.6104,183.7395,2297.0
2025-04-14 14:10:00,185.15,185.16,184.54,184.61,4812.0,183.8885,183.8984,183.2826,183.3521,4812.0
2025-04-14 14:15:00,185.27,185.27,184.76,185.23,3498.0,184.0076,184.0076,183.5011,183.9679,3498.0
2025-04-14 14:20:00,185.36,185.73,185.26,185.59,3691.0,184.097,184.4645,183.9977,184.3255,3691.0
2025-04-14 14:25:00,185.64,185.75,185.25,185.25,4630.0,184.3751,184.4844,183.9878,183.9878,4630.0
2025-04-14 14:30:00,185.25,186.18,185.2,185.72,8041.0,183.9878,184.9114,183.9381,184.4546,8041.0
2025-04-14 14:35:00,185.73,186.37,185.72,186.18,13666.0,184.4645,185.1001,184.4546,184.9114,13666.0
2025-04-14 14:40:00,186.18,186.56,185.89,186.35,3244.0,184.9114,185.2889,184.6234,185.0803,3244.0
2025-04-14 14:45:00,186.34,186.54,186.14,186.31,3155.0,185.0704,185.269,184.8717,185.0406,3155.0
2025-04-14 14:50:00,186.3,186.3,186.02,186.13,1895.0,185.0306,185.0306,184.7525,184.8618,1895.0
2025-04-14 14:55:00,186.06,186.41,185.53,185.66,10336.0,184.7923,185.1399,184.2659,184.395,10336.0
2025-04-14 15:00:00,185.66,186.26,185.62,185.92,4930.0,184.395,184.9909,184.3553,184.6532,4930.0
2025-04-14 15:05:00,185.99,186.41,185.98,186.13,2251.0,184.7227,185.1399,184.7128,184.8618,2251.0
2025-04-14 15:10:00,185.96,186.79,185.74,186.62,7481.0,184.6929,185.5173,184.4744,185.3484,7481.0
2025-04-14 15:15:00,186.47,186.47,185.83,186.03,6516.0,185.1995,185.1995,184.5638,184.7625,6516.0
2025-04-14 15:20:00,185.99,185.99,185.72,185.92,4329.0,184.7227,184.7227,184.4546,184.6532,4329.0
2025-04-14 15:25:00,185.92,185.97,185.37,185.78,8349.0,184.6532,184.7029,184.107,184.5142,8349.0
2025-04-14 15:30:00,185.83,186.1,185.47,185.84,7514.0,184.5638,184.832,184.2063,184.5738,7514.0
2025-04-14 15:35:00,185.87,185.9,185.22,185.57,12342.0,184.6036,184.6333,183.958,184.3056,12342.0
2025-04-14 15:40:00,185.76,186.07,185.26,185.85,17198.0,184.4943,184.8022,183.9977,184.5837,17198.0
2025-04-14 15:45:00,186.0,186.21,185.22,185.38,29818.0,184.7327,184.9412,183.958,184.1169,29818.0
2025-04-14 15:50:00,185.38,186.05,184.66,186.03,32840.0,184.1169,184.7823,183.4018,184.7625,32840.0
2025-04-14 15:55:00,185.77,185.82,184.88,184.95,90160.0,184.5042,184.5539,183.6203,183.6898,90160.0
2025-04-15 09:30:00,184.49,185.71,183.08,184.78,7357.0,183.233,184.4446,181.8326,183.521,7357.0
2025-04-15 09:35:00,185.96,186.22,184.89,186.0,2025.0,184.6929,184.9512,183.6302,184.7327,2025.0
2025-04-15 09:40:00,186.05,186.57,185.63,185.77,2263.0,184.7823,185.2988,184.3652,184.5042,2263.0
2025-04-15 09:45:00,185.34,186.04,185.34,186.03,400.0,184.0772,184.7724,184.0772,184.7625,400.0
2025-04-15 09:50:00,185.82,186.82,185.82,186.05,1721.0,184.5539,185.5471,184.5539,184.7823,1721.0
2025-04-15 09:55:00,186.02,186.02,185.02,185.86,1068.0,184.7525,184.7525,183.7593,184.5936,1068.0
2025-04-15 10:00:00,185.42,186.98,185.16,186.98,2340.0,184.1566,185.706,183.8984,185.706,2340.0
2025-04-15 10:05:00,186.75,187.24,186.75,187.24,400.0,185.4776,185.9642,185.4776,185.9642,400.0
2025-04-15 10:10:00,187.49,187.72,186.66,186.77,3611.0,186.2125,186.4409,185.3882,185.4974,3611.0
2025-04-15 10:15:00,186.93,186.93,184.72,184.8,7012.0,185.6563,185.6563,183.4614,183.5408,7012.0
2025-04-15 10:20:00,184.71,185.66,184.02,185.28,5960.0,183.4515,184.395,182.7662,184.0176,5960.0
2025-04-15 10:25:00,185.59,185.59,184.65,184.86,6075.0,184.3255,184.3255,183.3919,183.6004,6075.0
2025-04-15 10:30:00,185.6,185.6,185.19,185.37,687.0,184.3354,184.3354,183.9282,184.107,687.0
2025-04-15 10:35:00,185.33,185.33,184.68,184.68,1010.0,184.0672,184.0672,183.4217,183.4217,1010.0
2025-04-15 10:40:00,184.67,185.82,184.67,185.81,1162.0,183.4117,184.5539,183.4117,184.544,1162.0
2025-04-15 10:45:00,185.61,185.61,185.07,185.07,1100.0,184.3453,184.3453,183.809,183.809,1100.0
2025-04-15 10:50:00,184.37,184.38,184.37,184.37,100.0,183.1138,183.1237,183.1138,183.1138,100.0
2025-04-15 10:55:00,185.16,185.66,185.0,185.25,2591.0,183.8984,184.395,183.7395,183.9878,2591.0
2025-04-15 11:00:00,185.25,185.53,184.15,184.69,14098.0,183.9878,184.2659,182.8953,183.4316,14098.0
2025-04-15 11:05:00,185.03,185.03,185.03,185.03,100.0,183.7693,183.7693,183.7693,183.7693,100.0
2025-04-15 11:10:00,184.67,184.92,184.27,184.92,1933.0,183.4117,183.66,183.0145,183.66,1933.0
2025-04-15 11:15:00,184.76,185.46,184.64,185.13,4258.0,183.5011,184.1963,183.3819,183.8686,4258.0
2025-04-15 11:20:00,185.44,186.18,185.44,186.11,4088.0,184.1765,184.9114,184.1765,184.8419,4088.0
2025-04-15 11:25:00,186.07,186.07,185.29,185.33,5520.0,184.8022,184.8022,184.0275,184.0672,5520.0
2025-04-15 11:30:00,185.56,185.77,185.5,185.5,1270.0,184.2957,184.5042,184.2361,184.2361,1270.0
2025-04-15 11:35:00,185.36,185.36,184.84,185.07,900.0,184.097,184.097,183.5806,183.809,900.0
2025-04-15 11:40:00,184.86,185.27,184.72,185.27,1051.0,183.6004,184.0076,183.4614,184.0076,1051.0
2025-04-15 11:45:00,185.34,185.99,185.3,185.48,1910.0,184.0772,184.7227,184.0374,184.2162,1910.0
2025-04-15 11:50:00,185.5,185.5,185.23,185.33,1171.0,184.2361,184.2361,183.9679,184.0672,1171.0
2025-04-15 11:55:00,185.01,185.25,184.78,185.12,2309.0,183.7494,183.9878,183.521,183.8587,2309.0
2025-04-15 12:00:00,185.28,185.78,185.28,185.59,2202.0,184.0176,184.5142,184.0176,184.3255,2202.0
2025-04-15 12:05:00,185.38,185.75,185.24,185.75,1974.0,184.1169,184.4844,183.9778,184.4844,1974.0
2025-04-15 12:10:00,185.29,185.64,185.14,185.19,623.0,184.0275,184.3751,183.8785,183.9282,623.0
2025-04-15 12:15:00,185.43,185.91,185.42,185.68,2040.0,184.1666,184.6433,184.1566,184.4148,2040.0
2025-04-15 12:20:00,185.68,186.0,185.64,185.65,3588.0,184.4148,184.7327,184.3751,184.3851,3588.0
2025-04-15 12:25:00,185.88,185.93,185.38,185.38,1997.0,184.6135,184.6631,184.1169,184.1169,1997.0
2025-04-15 12:30:00,185.7,185.7,185.04,185.04,2300.0,184.4347,184.4347,183.7792,183.7792,2300.0
2025-04-15 12:35:00,184.96,185.3,184.87,184.87,1619.0,183.6998,184.0374,183.6104,183.6104,1619.0
2025-04-15 12:40:00,185.04,185.28,184.99,185.28,946.0,183.7792,184.0176,183.7295,184.0176,946.0
2025-04-15 12:45:00,185.31,185.49,184.96,184.96,1050.0,184.0474,184.2261,183.6998,183.6998,1050.0
2025-04-15 12:50:00,184.95,184.95,184.33,184.33,1109.0,183.6898,183.6898,183.074,183.074,1109.0
2025-04-15 12:55:00,184.56,184.56,184.29,184.54,1460.0,183.3025,183.3025,183.0343,183.2826,1460.0
2025-04-15 13:00:00,184.29,185.06,184.29,184.92,2125.0,183.0343,183.7991,183.0343,183.66,2125.0
2025-04-15 13:05:00,185.0,185.0,184.56,184.56,1963.0,183.7395,183.7395,183.3025,183.3025,1963.0
2025-04-15 13:10:00,184.24,184.24,183.96,184.02,600.0,182.9847,182.9847,182.7066,182.7662,600.0
2025-04-15 13:15:00,184.2,184.2,183.55,184.0,2874.0,182.9449,182.9449,182.2994,182.7463,2874.0
2025-04-15 13:20:00,183.75,184.05,183.38,183.48,2261.0,182.498,182.796,182.1305,182.2298,2261.0
2025-04-15 13:25:00,183.43,183.62,182.92,182.92,2849.0,182.1802,182.3689,181.6737,181.6737,2849.0
2025-04-15 13:30:00,182.89,183.62,182.88,183.43,2717.0,181.6439,182.3689,181.6339,182.1802,2717.0
2025-04-15 13:35:00,183.43,183.71,183.07,183.7,2402.0,182.1802,182.4583,181.8226,182.4483,2402.0
2025-04-15 13:40:00,183.76,183.96,183.66,183.67,1379.0,182.5079,182.7066,182.4086,182.4185,1379.0
2025-04-15 13:45:00,183.37,183.87,183.36,183.76,3424.0,182.1206,182.6172,182.1107,182.5079,3424.0
2025-04-15 13:50:00,183.78,183.78,182.81,182.81,2167.0,182.5278,182.5278,181.5644,181.5644,2167.0
2025-04-15 13:55:00,183.07,183.35,182.77,183.14,2514.0,181.8226,182.1007,181.5247,181.8922,2514.0
2025-04-15 14:00:00,183.14,183.14,182.99,182.99,1110.0,181.8922,181.8922,181.7432,181.7432,1110.0
2025-04-15 14:05:00,182.98,183.17,182.65,182.76,3005.0,181.7332,181.9219,181.4055,181.5147,3005.0
2025-04-15 14:10:00,182.65,182.82,182.54,182.54,500.0,181.4055,181.5743,181.2962,181.2962,500.0
2025-04-15 14:15:00,182.78,182.88,182.44,182.65,3235.0,181.5346,181.6339,181.1969,181.4055,3235.0
2025-04-15 14:20:00,182.63,183.04,182.48,183.04,2553.0,181.3856,181.7928,181.2367,181.7928,2553.0
2025-04-15 14:25:00,183.26,183.41,183.07,183.27,1888.0,182.0113,182.1603,181.8226,182.0213,1888.0
2025-04-15 14:30:00,183.19,183.57,183.12,183.57,3223.0,181.9418,182.3192,181.8723,182.3192,3223.0
2025-04-15 14:35:00,183.58,183.71,183.5,183.54,1200.0,182.3292,182.4583,182.2497,182.2894,1200.0
2025-04-15 14:40:00,183.54,183.94,183.54,183.89,4432.0,182.2894,182.6867,182.2894,182.637,4432.0
2025-04-15 14:45:00,184.08,184.31,183.7,183.7,2232.0,182.8257,183.0542,182.4483,182.4483,2232.0
2025-04-15 14:50:00,183.86,184.55,183.57,184.55,9127.0,182.6072,183.2925,182.3192,183.2925,9127.0
2025-04-15 14:55:00,184.55,184.81,184.28,184.58,2500.0,183.2925,183.5508,183.0244,183.3223,2500.0
2025-04-15 15:00:00,184.58,184.58,183.64,183.78,3769.0,183.3223,183.3223,182.3887,182.5278,3769.0
2025-04-15 15:05:00,183.62,183.99,183.46,183.81,6159.0,182.3689,182.7364,182.21,182.5576,6159.0
2025-04-15 15:10:00,183.85,184.26,183.61,184.16,5677.0,182.5973,183.0045,182.359,182.9052,5677.0
2025-04-15 15:15:00,184.16,184.53,184.02,184.53,3557.0,182.9052,183.2727,182.7662,183.2727,3557.0
2025-04-15 15:20:00,184.11,184.28,183.31,183.41,3914.0,182.8555,183.0244,182.061,182.1603,3914.0
2025-04-15 15:25:00,183.57,183.89,183.36,183.7,7032.0,182.3192,182.637,182.1107,182.4483,7032.0
2025-04-15 15:30:00,183.88,183.99,183.26,183.66,8244.0,182.6271,182.7364,182.0113,182.4086,8244.0
2025-04-15 15:35:00,183.46,183.8,183.22,183.6,5044.0,182.21,182.5477,181.9716,182.349,5044.0
2025-04-15 15:40:00,183.49,183.92,183.49,183.78,6833.0,182.2398,182.6668,182.2398,182.5278,6833.0
2025-04-15 15:45:00,183.8,183.8,183.39,183.7,13815.0,182.5477,182.5477,182.1405,182.4483,13815.0
2025-04-15 15:50:00,183.51,184.03,183.24,183.95,23372.0,182.2596,182.7761,181.9915,182.6966,23372.0
2025-04-15 15:55:00,183.95,184.46,183.92,184.36,82609.0,182.6966,183.2032,182.6668,183.1038,82609.0
2025-04-16 09:30:00,183.52,185.0,179.41,184.93,10450.0,182.2696,183.7395,178.1876,183.67,10450.0
2025-04-16 09:35:00,185.0,186.56,184.85,186.11,6128.0,183.7395,185.2889,183.5905,184.8419,6128.0
2025-04-16 09:40:00,185.5,185.99,184.04,184.29,2719.0,184.2361,184.7227,182.786,183.0343,2719.0
2025-04-16 09:45:00,184.24,184.24,183.31,184.1,907.0,182.9847,182.9847,182.061,182.8456,907.0
2025-04-16 09:50:00,183.98,183.98,182.0,182.84,3408.0,182.7264,182.7264,180.7599,181.5942,3408.0
2025-04-16 09:55:00,182.88,183.3,182.74,183.06,2854.0,181.6339,182.0511,181.4949,181.8127,2854.0
2025-04-16 10:00:00,183.06,183.97,182.95,183.97,3902.0,181.8127,182.7165,181.7034,182.7165,3902.0
2025-04-16 10:05:00,184.01,185.12,184.0,184.69,3826.0,182.7562,183.8587,182.7463,183.4316,3826.0
2025-04-16 10:10:00,184.69,184.69,183.57,183.68,3716.0,183.4316,183.4316,182.3192,182.4285,3716.0
2025-04-16 10:15:00,183.68,183.68,182.67,183.43,2803.0,182.4285,182.4285,181.4254,182.1802,2803.0
2025-04-16 10:20:00,183.08,183.62,182.89,183.62,1108.0,181.8326,182.3689,181.6439,182.3689,1108.0
2025-04-16 10:25:00,183.5,183.78,183.23,183.66,4813.0,182.2497,182.5278,181.9815,182.4086,4813.0
2025-04-16 10:30:00,183.5,184.08,183.3,183.61,12001.0,182.2497,182.8257,182.0511,182.359,12001.0
2025-04-16 10:35:00,183.3,183.5,182.74,182.79,2300.0,182.0511,182.2497,181.4949,181.5445,2300.0
2025-04-16 10:40:00,183.12,183.16,183.01,183.14,747.0,181.8723,181.912,181.763,181.8922,747.0
2025-04-16 10:45:00,183.19,183.53,182.57,182.58,3135.0,181.9418,182.2795,181.326,181.336,3135.0
2025-04-16 10:50:00,182.49,182.93,182.49,182.76,1760.0,181.2466,181.6836,181.2466,181.5147,1760.0
2025-04-16 10:55:00,182.61,182.85,182.18,182.85,4424.0,181.3658,181.6041,180.9387,181.6041,4424.0
2025-04-16 11:00:00,182.49,183.01,182.48,182.83,2966.0,181.2466,181.763,181.2367,181.5843,2966.0
2025-04-16 11:05:00,182.67,183.06,182.67,183.04,2249.0,181.4254,181.8127,181.4254,181.7928,2249.0
2025-04-16 11:10:00,183.1,183.33,182.71,182.71,4473.0,181.8524,182.0809,181.4651,181.4651,4473.0
2025-04-16 11:15:00,182.71,183.02,182.61,182.74,2295.0,181.4651,181.773,181.3658,181.4949,2295.0
2025-04-16 11:20:00,182.68,183.58,182.68,183.54,2971.0,181.4353,182.3292,181.4353,182.2894,2971.0
2025-04-16 11:25:00,183.59,183.75,183.37,183.75,5016.0,182.3391,182.498,182.1206,182.498,5016.0
2025-04-16 11:30:00,183.68,183.68,183.08,183.4,3119.0,182.4285,182.4285,181.8326,182.1504,3119.0
2025-04-16 11:35:00,183.34,183.77,183.33,183.77,3240.0,182.0908,182.5179,182.0809,182.5179,3240.0
2025-04-16 11:40:00,183.63,183.63,183.31,183.32,3576.0,182.3788,182.3788,182.061,182.0709,3576.0
2025-04-16 11:45:00,183.33,183.33,182.97,183.12,1281.0,182.0809,182.0809,181.7233,181.8723,1281.0
2025-04-16 11:50:00,182.88,183.05,182.57,182.57,2646.0,181.6339,181.8028,181.326,181.326,2646.0
2025-04-16 11:55:00,182.64,182.64,182.16,182.17,1823.0,181.3956,181.3956,180.9188,180.9288,1823.0
2025-04-16 12:00:00,182.17,182.61,182.17,182.61,3287.0,180.9288,181.3658,180.9288,181.3658,3287.0
2025-04-16 12:05:00,182.57,182.63,182.27,182.61,1859.0,181.326,181.3856,181.0281,181.3658,1859.0
2025-04-16 12:10:00,182.71,182.92,182.67,182.67,1426.0,181.4651,181.6737,181.4254,181.4254,1426.0
2025-04-16 12:15:00,182.48,182.76,182.4,182.64,3818.0,181.2367,181.5147,181.1572,181.3956,3818.0
2025-04-16 12:20:00,182.98,183.4,182.84,183.4,3130.0,181.7332,182.1504,181.5942,182.1504,3130.0
2025-04-16 12:25:00,183.25,183.48,182.97,182.97,870.0,182.0014,182.2298,181.7233,181.7233,870.0
2025-04-16 12:30:00,183.11,183.62,182.85,183.62,5054.0,181.8624,182.3689,181.6041,182.3689,5054.0
2025-04-16 12:35:00,183.55,183.68,182.66,182.75,2818.0,182.2994,182.4285,181.4154,181.5048,2818.0
2025-04-16 12:40:00,182.62,182.93,182.34,182.93,1020.0,181.3757,181.6836,181.0976,181.6836,1020.0
2025-04-16 12:45:00,182.8,182.84,182.34,182.49,2525.0,181.5545,181.5942,181.0976,181.2466,2525.0
2025-04-16 12:50:00,182.5,182.53,182.49,182.53,4978.0,181.2565,181.2863,181.2466,181.2863,4978.0
2025-04-16 12:55:00,182.16,182.16,181.63,181.8,1916.0,180.9188,180.9188,180.3924,180.5613,1916.0
2025-04-16 13:00:00,181.65,182.35,181.39,182.18,2965.0,180.4123,181.1075,180.1541,180.9387,2965.0
2025-04-16 13:05:00,181.94,182.56,181.94,182.18,2149.0,180.7003,181.3161,180.7003,180.9387,2149.0
2025-04-16 13:10:00,182.05,182.26,182.0,182.26,1371.0,180.8096,181.0182,180.7599,181.0182,1371.0
2025-04-16 13:15:00,182.36,182.58,182.31,182.58,548.0,181.1175,181.336,181.0678,181.336,548.0
2025-04-16 13:20:00,182.42,182.42,182.08,182.08,1200.0,181.1771,181.1771,180.8394,180.8394,1200.0
2025-04-16 13:25:00,182.18,182.36,182.06,182.36,5387.0,180.9387,181.1175,180.8195,181.1175,5387.0
2025-04-16 13:30:00,182.28,182.28,181.03,181.28,4867.0,181.038,181.038,179.7965,180.0448,4867.0
2025-04-16 13:35:00,181.27,181.59,181.02,181.3,3402.0,180.0349,180.3527,179.7866,180.0647,3402.0
2025-04-16 13:40:00,181.3,181.3,180.79,180.8,7313.0,180.0647,180.0647,179.5582,179.5681,7313.0
2025-04-16 13:45:00,180.51,180.74,180.25,180.36,6746.0,179.2801,179.5085,179.0218,179.1311,6746.0
2025-04-16 13:50:00,180.36,180.82,180.23,180.33,4068.0,179.1311,179.588,179.002,179.1013,4068.0
2025-04-16 13:55:00,180.32,180.32,179.4,179.41,4214.0,179.0914,179.0914,178.1776,178.1876,4214.0
2025-04-16 14:00:00,179.93,180.42,179.65,179.8,4953.0,178.704,179.1907,178.4259,178.5749,4953.0
2025-04-16 14:05:00,179.78,180.63,179.78,180.6,6779.0,178.555,179.3993,178.555,179.3695,6779.0
2025-04-16 14:10:00,180.65,181.14,180.57,181.06,9803.0,179.4191,179.9058,179.3397,179.8263,9803.0
2025-04-16 14:15:00,181.16,181.16,180.61,180.87,1317.0,179.9256,179.9256,179.3794,179.6376,1317.0
2025-04-16 14:20:00,180.57,181.28,180.57,181.15,1400.0,179.3397,180.0448,179.3397,179.9157,1400.0
2025-04-16 14:25:00,181.17,181.75,180.92,181.13,4230.0,179.9356,180.5116,179.6873,179.8958,4230.0
2025-04-16 14:30:00,181.1,181.23,180.76,180.99,1285.0,179.8661,179.9952,179.5284,179.7568,1285.0
2025-04-16 14:35:00,180.73,180.75,179.98,180.27,7012.0,179.4986,179.5184,178.7537,179.0417,7012.0
2025-04-16 14:40:00,180.06,180.06,179.73,179.83,2599.0,178.8331,178.8331,178.5054,178.6047,2599.0
2025-04-16 14:45:00,179.86,179.86,179.69,179.76,1100.0,178.6345,178.6345,178.4657,178.5352,1100.0
2025-04-16 14:50:00,179.75,180.03,179.71,179.78,1654.0,178.5253,178.8033,178.4855,178.555,1654.0
2025-04-16 14:55:00,179.78,179.79,179.17,179.17,1812.0,178.555,178.565,177.9492,177.9492,1812.0
2025-04-16 15:00:00,179.28,179.45,179.15,179.25,5408.0,178.0585,178.2273,177.9293,178.0287,5408.0
2025-04-16 15:05:00,179.36,179.43,179.02,179.08,2134.0,178.1379,178.2074,177.8002,177.8598,2134.0
2025-04-16 15:10:00,178.9,179.45,178.82,179.38,3544.0,177.681,178.2273,177.6016,178.1578,3544.0
2025-04-16 15:15:00,179.37,179.37,178.75,178.88,3200.0,178.1478,178.1478,177.5321,177.6612,3200.0
2025-04-16 15:20:00,178.87,178.95,178.4,178.4,3971.0,177.6512,177.7307,177.1845,177.1845,3971.0
2025-04-16 15:25:00,178.38,178.78,178.19,178.58,4625.0,177.1646,177.5619,176.9759,177.3632,4625.0
2025-04-16 15:30:00,178.64,179.24,178.32,178.92,15669.0,177.4228,178.0187,177.105,177.7009,15669.0
2025-04-16 15:35:00,179.0,179.22,178.73,179.06,5596.0,177.7804,177.9989,177.5122,177.84,5596.0
2025-04-16 15:40:00,179.01,179.9,178.86,179.49,10633.0,177.7903,178.6742,177.6413,178.267,10633.0
2025-04-16 15:45:00,179.56,179.79,178.77,179.6,11551.0,178.3365,178.565,177.5519,178.3763,11551.0
2025-04-16 15:50:00,179.48,180.14,178.97,180.13,23258.0,178.2571,178.9126,177.7506,178.9027,23258.0
2025-04-16 15:55:00,179.96,180.87,179.68,180.66,72629.0,178.7338,179.6376,178.4557,179.4291,72629.0
2025-04-17 09:30:00,181.61,183.63,181.01,183.0,7979.0,180.3726,182.3788,179.7767,181.7531,7979.0
2025-04-17 09:35:00,182.87,183.98,182.86,183.13,1400.0,181.624,182.7264,181.6141,181.8822,1400.0
2025-04-17 09:40:00,182.34,183.18,182.34,182.8,800.0,181.0976,181.9319,181.0976,181.5545,800.0
2025-04-17 09:45:00,182.45,183.28,181.99,183.27,1768.0,181.2069,182.0312,180.75,182.0213,1768.0
2025-04-17 09:50:00,183.26,183.57,182.82,182.95,1000.0,182.0113,182.3192,181.5743,181.7034,1000.0
2025-04-17 09:55:00,182.81,183.07,182.54,182.54,5945.0,181.5644,181.8226,181.2962,181.2962,5945.0
2025-04-17 10:00:00,182.54,183.32,182.36,182.44,13250.0,181.2962,182.0709,181.1175,181.1969,13250.0
2025-04-17 10:05:00,182.44,182.71,181.58,181.82,1999.0,181.1969,181.4651,180.3428,180.5811,1999.0
2025-04-17 10:10:00,182.38,182.61,182.08,182.08,1256.0,181.1373,181.3658,180.8394,180.8394,1256.0
2025-04-17 10:15:00,181.71,182.12,181.5,181.5,3460.0,180.4719,180.8791,180.2633,180.2633,3460.0
2025-04-17 10:20:00,181.49,181.63,181.32,181.32,932.0,180.2534,180.3924,180.0846,180.0846,932.0
2025-04-17 10:25:00,181.31,181.31,181.31,181.31,100.0,180.0746,180.0746,180.0746,180.0746,100.0
2025-04-17 10:30:00,181.61,182.02,181.61,182.0,1558.0,180.3726,180.7798,180.3726,180.7599,1558.0
2025-04-17 10:35:00,181.82,181.93,181.01,181.31,600.0,180.5811,180.6904,179.7767,180.0746,600.0
2025-04-17 10:40:00,181.76,182.59,181.76,182.13,3000.0,180.5216,181.3459,180.5216,180.889,3000.0
2025-04-17 10:45:00,182.13,182.13,182.04,182.04,300.0,180.889,180.889,180.7996,180.7996,300.0
2025-04-17 10:50:00,182.0,182.14,181.6,182.14,1000.0,180.7599,180.899,180.3626,180.899,1000.0
2025-04-17 10:55:00,182.08,182.08,181.65,181.85,1608.0,180.8394,180.8394,180.4123,180.6109,1608.0
2025-04-17 11:00:00,181.76,181.81,181.76,181.76,300.0,180.5216,180.5712,180.5216,180.5216,300.0
2025-04-17 11:05:00,182.24,182.74,182.16,182.28,3110.0,180.9983,181.4949,180.9188,181.038,3110.0
2025-04-17 11:10:00,182.33,183.32,182.33,183.32,1816.0,181.0877,182.0709,181.0877,182.0709,1816.0
2025-04-17 11:15:00,183.0,183.52,182.99,183.29,1871.0,181.7531,182.2696,181.7432,182.0411,1871.0
2025-04-17 11:20:00,182.69,183.42,182.69,183.31,1906.0,181.4452,182.1702,181.4452,182.061,1906.0
2025-04-17 11:25:00,183.49,184.01,183.33,183.4,5687.0,182.2398,182.7562,182.0809,182.1504,5687.0
2025-04-17 11:30:00,183.72,184.2,183.67,184.18,1315.0,182.4682,182.9449,182.4185,182.9251,1315.0
2025-04-17 11:35:00,183.92,184.34,183.65,183.88,2494.0,182.6668,183.084,182.3987,182.6271,2494.0
2025-04-17 11:40:00,184.33,184.39,184.19,184.2,600.0,183.074,183.1336,182.935,182.9449,600.0
2025-04-17 11:45:00,183.92,183.92,183.92,183.92,100.0,182.6668,182.6668,182.6668,182.6668,100.0
2025-04-17 11:50:00,183.63,183.99,183.47,183.53,799.0,182.3788,182.7364,182.2199,182.2795,799.0
2025-04-17 11:55:00,183.52,183.83,183.06,183.06,1827.0,182.2696,182.5775,181.8127,181.8127,1827.0
2025-04-17 12:00:00,183.44,184.09,183.03,183.15,4605.0,182.1901,182.8357,181.7829,181.9021,4605.0
2025-04-17 12:05:00,183.43,183.91,183.21,183.23,2206.0,182.1802,182.6569,181.9617,181.9815,2206.0
2025-04-17 12:10:00,183.21,183.21,182.76,183.14,729.0,181.9617,181.9617,181.5147,181.8922,729.0
2025-04-17 12:15:00,183.14,183.66,183.14,183.63,1614.0,181.8922,182.4086,181.8922,182.3788,1614.0
2025-04-17 12:20:00,183.63,185.2,183.5,184.74,7753.0,182.3788,183.9381,182.2497,183.4813,7753.0
2025-04-17 12:25:00,184.75,184.75,184.74,184.75,100.0,183.4912,183.4912,183.4813,183.4912,100.0
2025-04-17 12:30:00,184.76,185.25,184.76,185.25,1898.0,183.5011,183.9878,183.5011,183.9878,1898.0
2025-04-17 12:35:00,185.41,185.52,184.94,184.94,7025.0,184.1467,184.2559,183.6799,183.6799,7025.0
2025-04-17 12:40:00,184.49,184.65,184.49,184.63,400.0,183.233,183.3919,183.233,183.372,400.0
2025-04-17 12:45:00,184.69,185.36,184.66,185.05,1312.0,183.4316,184.097,183.4018,183.7891,1312.0
2025-04-17 12:50:00,185.05,185.24,184.96,185.11,1750.0,183.7891,183.9778,183.6998,183.8487,1750.0
2025-04-17 12:55:00,185.11,185.11,184.79,184.79,1200.0,183.8487,183.8487,183.5309,183.5309,1200.0
2025-04-17 13:00:00,184.49,184.93,184.37,184.37,612.0,183.233,183.67,183.1138,183.1138,612.0
2025-04-17 13:05:00,184.64,184.65,184.27,184.59,630.0,183.3819,183.3919,183.0145,183.3323,630.0
2025-04-17 13:10:00,184.45,184.45,183.83,183.84,1410.0,183.1932,183.1932,182.5775,182.5874,1410.0
2025-04-17 13:15:00,183.88,183.88,183.69,183.69,1160.0,182.6271,182.6271,182.4384,182.4384,1160.0
2025-04-17 13:20:00,183.42,183.43,182.69,183.21,4959.0,182.1702,182.1802,181.4452,181.9617,4959.0
2025-04-17 13:25:00,183.09,184.04,183.09,184.04,7041.0,181.8425,182.786,181.8425,182.786,7041.0
2025-04-17 13:30:00,183.73,184.49,183.73,184.06,1830.0,182.4781,183.233,182.4781,182.8059,1830.0
2025-04-17 13:35:00,184.11,184.11,184.11,184.11,100.0,182.8555,182.8555,182.8555,182.8555,100.0
2025-04-17 13:40:00,184.49,184.67,183.86,184.27,3747.0,183.233,183.4117,182.6072,183.0145,3747.0
2025-04-17 13:45:00,184.29,185.11,183.9,184.38,11693.0,183.0343,183.8487,182.647,183.1237,11693.0
2025-04-17 13:50:00,184.24,184.95,184.24,184.85,400.0,182.9847,183.6898,182.9847,183.5905,400.0
2025-04-17 13:55:00,185.16,185.17,184.8,185.17,515.0,183.8984,183.9083,183.5408,183.9083,515.0
2025-04-17 14:00:00,184.54,185.25,184.42,184.86,15486.0,183.2826,183.9878,183.1634,183.6004,15486.0
2025-04-17 14:05:00,185.14,185.35,185.14,185.35,700.0,183.8785,184.0871,183.8785,184.0871,700.0
2025-04-17 14:10:00,185.17,185.4,184.82,185.13,8701.0,183.9083,184.1368,183.5607,183.8686,8701.0
2025-04-17 14:15:00,184.96,185.45,184.83,185.16,812.0,183.6998,184.1864,183.5706,183.8984,812.0
2025-04-17 14:20:00,185.41,185.48,185.37,185.48,608.0,184.1467,184.2162,184.107,184.2162,608.0
2025-04-17 14:25:00,185.35,185.6,185.15,185.16,1832.0,184.0871,184.3354,183.8885,183.8984,1832.0
2025-04-17 14:30:00,185.36,185.82,185.36,185.4,1304.0,184.097,184.5539,184.097,184.1368,1304.0
2025-04-17 14:35:00,185.23,185.6,185.23,185.47,2257.0,183.9679,184.3354,183.9679,184.2063,2257.0
2025-04-17 14:40:00,185.45,185.47,185.12,185.2,3771.0,184.1864,184.2063,183.8587,183.9381,3771.0
2025-04-17 14:45:00,185.07,185.42,184.82,185.26,2351.0,183.809,184.1566,183.5607,183.9977,2351.0
2025-04-17 14:50:00,184.66,185.11,184.29,185.11,1326.0,183.4018,183.8487,183.0343,183.8487,1326.0
2025-04-17 14:55:00,184.73,184.96,184.21,184.21,2410.0,183.4713,183.6998,182.9549,182.9549,2410.0
2025-04-17 15:00:00,184.21,184.76,184.21,184.69,2423.0,182.9549,183.5011,182.9549,183.4316,2423.0
2025-04-17 15:05:00,184.67,184.75,184.52,184.7,1037.0,183.4117,183.4912,183.2628,183.4415,1037.0
2025-04-17 15:10:00,184.72,184.72,184.13,184.36,1909.0,183.4614,183.4614,182.8754,183.1038,1909.0
2025-04-17 15:15:00,184.29,184.48,184.07,184.48,1400.0,183.0343,183.223,182.8158,183.223,1400.0
2025-04-17 15:20:00,184.42,184.63,184.05,184.41,3857.0,183.1634,183.372,182.796,183.1535,3857.0
2025-04-17 15:25:00,184.46,185.03,184.4,185.03,14689.0,183.2032,183.7693,183.1436,183.7693,14689.0
2025-04-17 15:30:00,184.93,185.28,184.86,185.12,7465.0,183.67,184.0176,183.6004,183.8587,7465.0
2025-04-17 15:35:00,185.06,185.2,184.79,185.1,2370.0,183.7991,183.9381,183.5309,183.8388,2370.0
2025-04-17 15:40:00,184.92,185.5,184.76,185.31,6381.0,183.66,184.2361,183.5011,184.0474,6381.0
2025-04-17 15:45:00,185.45,185.85,185.29,185.61,10124.0,184.1864,184.5837,184.0275,184.3453,10124.0
2025-04-17 15:50:00,185.44,185.99,184.99,185.99,12379.0,184.1765,184.7227,183.7295,184.7227,12379.0
2025-04-17 15:55:00,185.86,185.86,185.22,185.66,44531.0,184.5936,184.5936,183.958,184.395,44531.0
2025-04-21 09:30:00,181.54,182.42,179.46,179.65,13024.0,180.3031,181.1771,178.2372,178.4259,13024.0
2025-04-21 09:35:00,179.42,180.1,178.23,179.95,4406.0,178.1975,178.8729,177.0156,178.7239,4406.0
2025-04-21 09:40:00,179.9,179.99,179.0,179.0,1608.0,178.6742,178.7636,177.7804,177.7804,1608.0
2025-04-21 09:45:00,179.81,180.62,179.0,179.59,1750.0,178.5848,179.3893,177.7804,178.3663,1750.0
2025-04-21 09:50:00,179.46,180.14,179.0,179.02,2999.0,178.2372,178.9126,177.7804,177.8002,2999.0
2025-04-21 09:55:00,179.02,180.01,178.62,179.46,3001.0,177.8002,178.7835,177.403,178.2372,3001.0
2025-04-21 10:00:00,178.27,179.73,178.27,179.73,500.0,177.0553,178.5054,177.0553,178.5054,500.0
2025-04-21 10:05:00,179.77,180.5,179.77,180.5,1124.0,178.5451,179.2701,178.5451,179.2701,1124.0
2025-04-21 10:10:00,180.13,180.45,179.41,179.53,7037.0,178.9027,179.2205,178.1876,178.3068,7037.0
2025-04-21 10:15:00,179.45,179.6,179.0,179.04,5025.0,178.2273,178.3763,177.7804,177.8201,5025.0
2025-04-21 10:20:00,179.25,179.45,178.99,179.45,1400.0,178.0287,178.2273,177.7704,178.2273,1400.0
2025-04-21 10:25:00,179.42,179.45,179.13,179.13,700.0,178.1975,178.2273,177.9095,177.9095,700.0
2025-04-21 10:30:00,179.16,179.64,179.1,179.39,3660.0,177.9393,178.416,177.8797,178.1677,3660.0
2025-04-21 10:35:00,179.27,179.79,179.27,179.79,3036.0,178.0485,178.565,178.0485,178.565,3036.0
2025-04-21 10:40:00,179.81,179.9,179.0,179.0,4718.0,178.5848,178.6742,177.7804,177.7804,4718.0
2025-04-21 10:45:00,179.01,179.01,178.56,178.71,1406.0,177.7903,177.7903,177.3434,177.4923,1406.0
2025-04-21 10:50:00,178.71,179.42,178.71,179.1,4374.0,177.4923,178.1975,177.4923,177.8797,4374.0
2025-04-21 10:55:00,179.15,179.2,178.79,178.79,1139.0,177.9293,177.979,177.5718,177.5718,1139.0
2025-04-21 11:00:00,178.97,178.99,178.34,178.34,2588.0,177.7506,177.7704,177.1249,177.1249,2588.0
2025-04-21 11:05:00,178.52,178.55,178.16,178.4,900.0,177.3036,177.3334,176.9461,177.1845,900.0
2025-04-21 11:10:00,178.55,178.58,178.07,178.07,3274.0,177.3334,177.3632,176.8567,176.8567,3274.0
2025-04-21 11:15:00,178.13,178.56,178.12,178.32,4712.0,176.9163,177.3434,176.9064,177.105,4712.0
2025-04-21 11:20:00,178.09,178.29,177.93,178.19,4337.0,176.8766,177.0752,176.7177,176.9759,4337.0
2025-04-21 11:25:00,178.31,178.33,177.53,177.78,4688.0,177.0951,177.1149,176.3204,176.5687,4688.0
2025-04-21 11:30:00,177.57,177.92,177.08,177.09,5233.0,176.3601,176.7077,175.8734,175.8834,5233.0
2025-04-21 11:35:00,177.08,177.29,176.86,177.29,1940.0,175.8734,176.082,175.6549,176.082,1940.0
2025-04-21 11:40:00,177.27,177.3,176.74,177.0,2303.0,176.0622,176.0919,175.5358,175.794,2303.0
2025-04-21 11:45:00,176.67,176.67,175.98,176.34,2586.0,175.4662,175.4662,174.7809,175.1385,2586.0
2025-04-21 11:50:00,176.22,176.48,175.97,176.25,1388.0,175.0193,175.2775,174.771,175.0491,1388.0
2025-04-21 11:55:00,176.25,176.33,176.05,176.33,1696.0,175.0491,175.1286,174.8505,175.1286,1696.0
2025-04-21 12:00:00,176.38,176.58,176.33,176.53,2216.0,175.1782,175.3769,175.1286,175.3272,2216.0
2025-04-21 12:05:00,176.74,176.85,176.48,176.75,4637.0,175.5358,175.645,175.2775,175.5457,4637.0
2025-04-21 12:10:00,176.75,176.76,176.71,176.73,748.0,175.5457,175.5556,175.506,175.5258,748.0
2025-04-21 12:15:00,176.64,176.75,176.37,176.57,1594.0,175.4364,175.5457,175.1683,175.3669,1594.0
2025-04-21 12:20:00,176.6,176.74,176.33,176.33,1624.0,175.3967,175.5358,175.1286,175.1286,1624.0
2025-04-21 12:25:00,176.37,176.38,176.1,176.18,2774.0,175.1683,175.1782,174.9001,174.9796,2774.0
2025-04-21 12:30:00,176.28,176.76,176.27,176.55,2317.0,175.0789,175.5556,175.069,175.3471,2317.0
2025-04-21 12:35:00,176.62,177.34,176.42,177.33,6793.0,175.4166,176.1317,175.2179,176.1217,6793.0
2025-04-21 12:40:00,177.34,177.52,177.13,177.13,350.0,176.1317,176.3104,175.9231,175.9231,350.0
2025-04-21 12:45:00,177.22,177.22,176.81,176.94,2500.0,176.0125,176.0125,175.6053,175.7344,2500.0
2025-04-21 12:50:00,176.83,176.83,176.39,176.65,1221.0,175.6251,175.6251,175.1881,175.4464,1221.0
2025-04-21 12:55:00,176.64,176.64,176.24,176.31,2662.0,175.4364,175.4364,175.0392,175.1087,2662.0
2025-04-21 13:00:00,176.2,176.69,176.0,176.0,2560.0,174.9994,175.4861,174.8008,174.8008,2560.0
2025-04-21 13:05:00,176.05,176.05,175.5,175.5,1324.0,174.8505,174.8505,174.3042,174.3042,1324.0
2025-04-21 13:10:00,175.59,175.61,175.36,175.37,4577.0,174.3936,174.4135,174.1652,174.1751,4577.0
2025-04-21 13:15:00,175.12,175.12,174.67,174.75,6990.0,173.9268,173.9268,173.4799,173.5593,6990.0
2025-04-21 13:20:00,174.7,174.94,174.12,174.14,9529.0,173.5097,173.748,172.9336,172.9535,9529.0
2025-04-21 13:25:00,174.22,174.64,174.22,174.43,4847.0,173.0329,173.4501,173.0329,173.2415,4847.0
2025-04-21 13:30:00,174.5,174.79,174.43,174.69,4285.0,173.311,173.599,173.2415,173.4997,4285.0
2025-04-21 13:35:00,174.61,174.93,174.57,174.76,6024.0,173.4203,173.7381,173.3805,173.5693,6024.0
2025-04-21 13:40:00,174.77,175.07,174.28,174.36,6613.0,173.5792,173.8771,173.0925,173.172,6613.0
2025-04-21 13:45:00,174.47,174.66,174.05,174.22,4331.0,173.2812,173.4699,172.8641,173.0329,4331.0
2025-04-21 13:50:00,174.4,174.55,174.35,174.5,2279.0,173.2117,173.3607,173.162,173.311,2279.0
2025-04-21 13:55:00,174.38,174.46,174.18,174.32,2000.0,173.1918,173.2713,172.9932,173.1323,2000.0
2025-04-21 14:00:00,174.17,174.54,174.17,174.41,5240.0,172.9833,173.3508,172.9833,173.2216,5240.0
2025-04-21 14:05:00,174.32,174.65,174.32,174.47,2235.0,173.1323,173.46,173.1323,173.2812,2235.0
2025-04-21 14:10:00,174.53,174.89,174.53,174.89,7407.0,173.3408,173.6984,173.3408,173.6984,7407.0
2025-04-21 14:15:00,174.88,175.26,174.69,175.12,3789.0,173.6884,174.0658,173.4997,173.9268,3789.0
2025-04-21 14:20:00,174.97,175.03,174.73,174.92,3804.0,173.7778,173.8374,173.5395,173.7282,3804.0
2025-04-21 14:25:00,174.75,174.83,174.58,174.72,2177.0,173.5593,173.6388,173.3905,173.5295,2177.0
2025-04-21 14:30:00,174.72,175.15,174.72,175.03,5053.0,173.5295,173.9566,173.5295,173.8374,5053.0
2025-04-21 14:35:00,175.02,175.22,174.81,174.81,2017.0,173.8275,174.0261,173.6189,173.6189,2017.0
2025-04-21 14:40:00,174.95,174.95,174.3,174.31,3432.0,173.758,173.758,173.1124,173.1223,3432.0
2025-04-21 14:45:00,174.48,174.91,174.44,174.61,6470.0,173.2912,173.7182,173.2514,173.4203,6470.0
2025-04-21 14:50:00,174.75,174.85,174.25,174.25,2407.0,173.5593,173.6586,173.0627,173.0627,2407.0
2025-04-21 14:55:00,174.21,174.46,174.14,174.24,2559.0,173.023,173.2713,172.9535,173.0528,2559.0
2025-04-21 15:00:00,174.32,174.74,174.24,174.54,5676.0,173.1323,173.5494,173.0528,173.3508,5676.0
2025-04-21 15:05:00,174.74,174.99,174.71,174.98,3304.0,173.5494,173.7977,173.5196,173.7878,3304.0
2025-04-21 15:10:00,175.06,175.23,174.93,175.07,3067.0,173.8672,174.0361,173.7381,173.8771,3067.0
2025-04-21 15:15:00,175.16,175.61,175.15,175.61,8878.0,173.9665,174.4135,173.9566,174.4135,8878.0
2025-04-21 15:20:00,175.71,176.0,175.56,175.63,15822.0,174.5128,174.8008,174.3638,174.4333,15822.0
2025-04-21 15:25:00,175.7,175.8,175.43,175.45,9900.0,174.5028,174.6022,174.2347,174.2546,9900.0
2025-04-21 15:30:00,175.5,175.5,175.28,175.47,5683.0,174.3042,174.3042,174.0857,174.2744,5683.0
2025-04-21 15:35:00,175.47,176.3,175.45,175.62,10714.0,174.2744,175.0988,174.2546,174.4234,10714.0
2025-04-21 15:40:00,175.62,175.79,175.41,175.59,8193.0,174.4234,174.5922,174.2148,174.3936,8193.0
2025-04-21 15:45:00,175.66,176.11,175.57,176.08,17738.0,174.4631,174.9101,174.3737,174.8803,17738.0
2025-04-21 15:50:00,176.0,176.89,175.84,176.72,16785.0,174.8008,175.6847,174.6419,175.5159,16785.0
2025-04-21 15:55:00,176.75,177.01,176.33,176.4,118085.0,175.5457,175.8039,175.1286,175.1981,118085.0
2025-04-22 09:30:00,178.46,181.83,178.32,180.76,18669.0,177.244,180.5911,177.105,179.5284,18669.0
2025-04-22 09:35:00,180.0,180.07,177.27,178.87,14947.0,178.7735,178.8431,176.0622,177.6512,14947.0
2025-04-22 09:40:00,179.41,179.44,179.04,179.14,1306.0,178.1876,178.2174,177.8201,177.9194,1306.0
2025-04-22 09:45:00,179.06,179.22,178.54,178.78,5192.0,177.84,177.9989,177.3235,177.5619,5192.0
2025-04-22 09:50:00,178.78,179.06,177.88,178.12,2157.0,177.5619,177.84,176.668,176.9064,2157.0
2025-04-22 09:55:00,177.98,178.67,177.97,178.67,1680.0,176.7673,177.4526,176.7574,177.4526,1680.0
2025-04-22 10:00:00,178.47,179.19,178.47,178.71,5811.0,177.254,177.9691,177.254,177.4923,5811.0
2025-04-22 10:05:00,179.05,180.69,178.92,180.36,18327.0,177.83,179.4588,177.7009,179.1311,18327.0
2025-04-22 10:10:00,180.43,180.56,179.92,179.99,2152.0,179.2006,179.3297,178.6941,178.7636,2152.0
2025-04-22 10:15:00,179.99,180.35,179.9,180.24,7722.0,178.7636,179.1212,178.6742,179.0119,7722.0
2025-04-22 10:20:00,180.12,180.18,179.71,179.78,2719.0,178.8927,178.9523,178.4855,178.555,2719.0
2025-04-22 10:25:00,179.68,179.68,179.16,179.24,7359.0,178.4557,178.4557,177.9393,178.0187,7359.0
2025-04-22 10:30:00,179.17,179.87,178.79,179.53,12557.0,177.9492,178.6444,177.5718,178.3068,12557.0
2025-04-22 10:35:00,179.37,180.06,179.37,180.06,4732.0,178.1478,178.8331,178.1478,178.8331,4732.0
2025-04-22 10:40:00,179.88,179.88,179.66,179.8,2175.0,178.6544,178.6544,178.4359,178.5749,2175.0
2025-04-22 10:45:00,179.8,180.05,179.8,179.87,2447.0,178.5749,178.8232,178.5749,178.6444,2447.0
2025-04-22 10:50:00,179.8,179.8,178.84,178.96,9956.0,178.5749,178.5749,177.6215,177.7406,9956.0
2025-04-22 10:55:00,178.95,179.78,178.95,179.75,10963.0,177.7307,178.555,177.7307,178.5253,10963.0
2025-04-22 11:00:00,179.8,180.15,179.69,180.15,4883.0,178.5749,178.9225,178.4657,178.9225,4883.0
2025-04-22 11:05:00,180.17,180.65,180.17,180.59,4355.0,178.9424,179.4191,178.9424,179.3595,4355.0
2025-04-22 11:10:00,180.57,180.68,180.5,180.62,2610.0,179.3397,179.4489,179.2701,179.3893,2610.0
2025-04-22 11:15:00,180.62,180.88,180.61,180.67,2300.0,179.3893,179.6476,179.3794,179.439,2300.0
2025-04-22 11:20:00,180.57,181.09,180.57,180.97,8979.0,179.3397,179.8561,179.3397,179.7369,8979.0
2025-04-22 11:25:00,180.97,180.97,180.15,180.42,6529.0,179.7369,179.7369,178.9225,179.1907,6529.0
2025-04-22 11:30:00,180.15,180.34,179.65,179.96,6927.0,178.9225,179.1112,178.4259,178.7338,6927.0
2025-04-22 11:35:00,179.96,179.96,179.37,179.37,918.0,178.7338,178.7338,178.1478,178.1478,918.0
2025-04-22 11:40:00,179.36,179.89,179.23,179.23,2086.0,178.1379,178.6643,178.0088,178.0088,2086.0
2025-04-22 11:45:00,179.03,179.14,179.03,179.05,831.0,177.8102,177.9194,177.8102,177.83,831.0
2025-04-22 11:50:00,179.23,179.56,179.0,179.06,4396.0,178.0088,178.3365,177.7804,177.84,4396.0
2025-04-22 11:55:00,179.23,180.82,179.23,180.74,22685.0,178.0088,179.588,178.0088,179.5085,22685.0
2025-04-22 12:00:00,180.77,183.0,180.62,182.92,10224.0,179.5383,181.7531,179.3893,181.6737,10224.0
2025-04-22 12:05:00,182.56,183.69,182.31,182.95,17079.0,181.3161,182.4384,181.0678,181.7034,17079.0
2025-04-22 12:10:00,183.12,183.69,182.6,183.69,9025.0,181.8723,182.4384,181.3558,182.4384,9025.0
2025-04-22 12:15:00,183.66,183.82,183.51,183.62,5979.0,182.4086,182.5675,182.2596,182.3689,5979.0
2025-04-22 12:20:00,183.82,184.6,183.74,184.3,10405.0,182.5675,183.3422,182.4881,183.0443,10405.0
2025-04-22 12:25:00,184.33,184.5,184.05,184.49,12707.0,183.074,183.2429,182.796,183.233,12707.0
2025-04-22 12:30:00,184.14,184.47,183.95,184.15,9811.0,182.8853,183.2131,182.6966,182.8953,9811.0
2025-04-22 12:35:00,184.15,184.34,183.93,183.93,3275.0,182.8953,183.084,182.6768,182.6768,3275.0
2025-04-22 12:40:00,183.73,183.88,183.15,183.18,1631.0,182.4781,182.6271,181.9021,181.9319,1631.0
2025-04-22 12:45:00,183.25,183.31,182.87,183.31,2458.0,182.0014,182.061,181.624,182.061,2458.0
2025-04-22 12:50:00,183.07,183.14,182.65,182.88,3366.0,181.8226,181.8922,181.4055,181.6339,3366.0
2025-04-22 12:55:00,182.82,183.51,182.78,182.81,8826.0,181.5743,182.2596,181.5346,181.5644,8826.0
2025-04-22 13:00:00,183.11,183.45,183.11,183.45,1187.0,181.8624,182.2,181.8624,182.2,1187.0
2025-04-22 13:05:00,183.38,183.38,182.88,183.31,7142.0,182.1305,182.1305,181.6339,182.061,7142.0
2025-04-22 13:10:00,182.79,182.87,181.62,181.62,4956.0,181.5445,181.624,180.3825,180.3825,4956.0
2025-04-22 13:15:00,181.62,181.67,180.84,181.61,2931.0,180.3825,180.4322,179.6078,180.3726,2931.0
2025-04-22 13:20:00,181.61,181.61,180.1,180.83,5585.0,180.3726,180.3726,178.8729,179.5979,5585.0
2025-04-22 13:25:00,180.56,181.33,179.78,179.8,8402.0,179.3297,180.0945,178.555,178.5749,8402.0
2025-04-22 13:30:00,179.78,180.12,179.46,179.76,11323.0,178.555,178.8927,178.2372,178.5352,11323.0
2025-04-22 13:35:00,179.76,180.72,179.76,180.72,2467.0,178.5352,179.4886,178.5352,179.4886,2467.0
2025-04-22 13:40:00,180.56,180.56,180.46,180.55,635.0,179.3297,179.3297,179.2304,179.3198,635.0
2025-04-22 13:45:00,180.81,180.82,180.4,180.41,1300.0,179.578,179.588,179.1708,179.1808,1300.0
2025-04-22 13:50:00,180.41,180.75,180.05,180.73,4265.0,179.1808,179.5184,178.8232,179.4986,4265.0
2025-04-22 13:55:00,180.78,180.79,180.22,180.4,866.0,179.5482,179.5582,178.9921,179.1708,866.0
2025-04-22 14:00:00,180.24,181.1,180.24,181.08,1949.0,179.0119,179.8661,179.0119,179.8462,1949.0
2025-04-22 14:05:00,181.27,181.59,181.27,181.39,1468.0,180.0349,180.3527,180.0349,180.1541,1468.0
2025-04-22 14:10:00,181.19,181.36,180.8,181.33,6879.0,179.9554,180.1243,179.5681,180.0945,6879.0
2025-04-22 14:15:00,181.27,181.39,180.86,181.16,4417.0,180.0349,180.1541,179.6277,179.9256,4417.0
2025-04-22 14:20:00,181.35,181.97,181.21,181.67,4410.0,180.1144,180.7301,179.9753,180.4322,4410.0
2025-04-22 14:25:00,181.81,181.92,181.56,181.73,2592.0,180.5712,180.6805,180.3229,180.4918,2592.0
2025-04-22 14:30:00,181.81,181.93,181.72,181.81,1793.0,180.5712,180.6904,180.4818,180.5712,1793.0
2025-04-22 14:35:00,181.83,181.88,181.72,181.76,1700.0,180.5911,180.6407,180.4818,180.5216,1700.0
2025-04-22 14:40:00,181.9,182.02,181.79,181.81,4459.0,180.6606,180.7798,180.5514,180.5712,4459.0
2025-04-22 14:45:00,181.91,181.91,181.61,181.74,1190.0,180.6705,180.6705,180.3726,180.5017,1190.0
2025-04-22 14:50:00,181.86,182.15,181.76,182.03,6180.0,180.6209,180.9089,180.5216,180.7897,6180.0
2025-04-22 14:55:00,182.16,182.57,182.16,182.32,6550.0,180.9188,181.326,180.9188,181.0777,6550.0
2025-04-22 15:00:00,182.16,182.34,181.51,181.52,6821.0,180.9188,181.0976,180.2733,180.2832,6821.0
2025-04-22 15:05:00,181.66,181.66,181.0,181.23,11372.0,180.4222,180.4222,179.7667,179.9952,11372.0
2025-04-22 15:10:00,181.25,181.25,180.89,180.98,2366.0,180.015,180.015,179.6575,179.7469,2366.0
2025-04-22 15:15:00,180.98,181.11,180.8,180.86,2241.0,179.7469,179.876,179.5681,179.6277,2241.0
2025-04-22 15:20:00,180.87,180.87,180.39,180.81,5531.0,179.6376,179.6376,179.1609,179.578,5531.0
2025-04-22 15:25:00,180.81,180.9,180.4,180.66,4990.0,179.578,179.6674,179.1708,179.4291,4990.0
2025-04-22 15:30:00,180.66,180.92,180.62,180.78,3949.0,179.4291,179.6873,179.3893,179.5482,3949.0
2025-04-22 15:35:00,180.61,180.98,180.41,180.58,7541.0,179.3794,179.7469,179.1808,179.3496,7541.0
2025-04-22 15:40:00,180.45,181.29,180.45,181.13,4767.0,179.2205,180.0548,179.2205,179.8958,4767.0
2025-04-22 15:45:00,181.32,181.68,181.15,181.65,9131.0,180.0846,180.4421,179.9157,180.4123,9131.0
2025-04-22 15:50:00,181.47,181.75,180.77,181.43,10219.0,180.2335,180.5116,179.5383,180.1938,10219.0
2025-04-22 15:55:00,181.42,181.59,180.8,180.81,47499.0,180.1839,180.3527,179.5681,179.578,47499.0
2025-04-23 09:30:00,189.4,196.49,188.29,195.9,25823.0,188.1095,195.1512,187.0071,194.5652,25823.0
2025-04-23 09:35:00,196.23,196.78,193.23,193.7,29271.0,194.893,195.4392,191.9134,192.3802,29271.0
2025-04-23 09:40:00,194.54,198.16,194.54,197.0,18711.0,193.2145,196.8098,193.2145,195.6577,18711.0
2025-04-23 09:45:00,197.48,199.15,196.95,198.16,30654.0,196.1344,197.7931,195.6081,196.8098,30654.0
2025-04-23 09:50:00,198.09,198.82,196.41,197.2,44174.0,196.7403,197.4653,195.0717,195.8564,44174.0
2025-04-23 09:55:00,196.76,196.82,194.21,194.65,12890.0,195.4194,195.4789,192.8867,193.3237,12890.0
2025-04-23 10:00:00,194.38,194.82,192.76,194.18,18651.0,193.0556,193.4926,191.4466,192.8569,18651.0
2025-04-23 10:05:00,193.77,194.06,192.51,193.92,13369.0,192.4497,192.7377,191.1983,192.5987,13369.0
2025-04-23 10:10:00,193.92,194.17,192.58,192.59,5094.0,192.5987,192.847,191.2678,191.2778,5094.0
2025-04-23 10:15:00,192.58,192.7,191.33,191.64,6401.0,191.2678,191.387,190.0264,190.3342,6401.0
2025-04-23 10:20:00,191.5,193.49,191.3,193.49,26784.0,190.1952,192.1716,189.9966,192.1716,26784.0
2025-04-23 10:25:00,193.83,193.96,192.81,193.02,5651.0,192.5093,192.6384,191.4963,191.7048,5651.0
2025-04-23 10:30:00,193.11,194.15,192.8,194.06,3200.0,191.7942,192.8271,191.4863,192.7377,3200.0
2025-04-23 10:35:00,193.66,194.24,192.62,192.82,9282.0,192.3405,192.9165,191.3076,191.5062,9282.0
2025-04-23 10:40:00,192.98,193.5,192.74,193.09,7055.0,191.6651,192.1816,191.4267,191.7744,7055.0
2025-04-23 10:45:00,193.41,193.44,192.67,193.12,8307.0,192.0922,192.122,191.3572,191.8042,8307.0
2025-04-23 10:50:00,193.1,193.25,192.6,192.89,8093.0,191.7843,191.9333,191.2877,191.5757,8093.0
2025-04-23 10:55:00,192.89,193.04,190.85,191.21,28682.0,191.5757,191.7247,189.5496,189.9072,28682.0
2025-04-23 11:00:00,191.21,192.1,190.63,191.43,12388.0,189.9072,190.7911,189.3311,190.1257,12388.0
2025-04-23 11:05:00,191.58,191.94,191.17,191.62,16400.0,190.2746,190.6322,189.8674,190.3144,16400.0
2025-04-23 11:10:00,191.47,191.63,191.0,191.21,6242.0,190.1654,190.3243,189.6986,189.9072,6242.0
2025-04-23 11:15:00,191.1,191.21,190.43,190.66,4282.0,189.7979,189.9072,189.1325,189.3609,4282.0
2025-04-23 11:20:00,190.45,190.77,189.06,189.84,12333.0,189.1523,189.4702,187.7718,188.5465,12333.0
2025-04-23 11:25:00,190.16,190.16,189.09,189.27,5849.0,188.8643,188.8643,187.8016,187.9804,5849.0
2025-04-23 11:30:00,189.54,189.68,188.44,189.02,5027.0,188.2485,188.3876,187.156,187.7321,5027.0
2025-04-23 11:35:00,189.08,189.55,188.47,189.4,6156.0,187.7917,188.2585,187.1858,188.1095,6156.0
2025-04-23 11:40:00,189.5,189.79,188.46,188.46,4238.0,188.2088,188.4968,187.1759,187.1759,4238.0
2025-04-23 11:45:00,188.51,188.54,187.56,187.56,3800.0,187.2256,187.2554,186.282,186.282,3800.0
2025-04-23 11:50:00,187.53,187.71,187.01,187.19,10457.0,186.2522,186.431,185.7358,185.9146,10457.0
2025-04-23 11:55:00,187.46,187.82,187.22,187.76,6175.0,186.1827,186.5403,185.9444,186.4807,6175.0
2025-04-23 12:00:00,187.82,187.87,187.08,187.28,5866.0,186.5403,186.5899,185.8053,186.0039,5866.0
2025-04-23 12:05:00,187.55,187.55,186.69,186.69,8116.0,186.2721,186.2721,185.418,185.418,8116.0
2025-04-23 12:10:00,186.51,187.1,186.47,186.85,5131.0,185.2392,185.8252,185.1995,185.5769,5131.0
2025-04-23 12:15:00,186.59,186.65,186.03,186.03,8243.0,185.3186,185.3782,184.7625,184.7625,8243.0
2025-04-23 12:20:00,185.92,186.08,185.26,185.71,5904.0,184.6532,184.8121,183.9977,184.4446,5904.0
2025-04-23 12:25:00,185.71,186.3,185.45,186.3,5154.0,184.4446,185.0306,184.1864,185.0306,5154.0
2025-04-23 12:30:00,186.1,186.34,185.99,186.26,5981.0,184.832,185.0704,184.7227,184.9909,5981.0
2025-04-23 12:35:00,186.23,187.01,186.22,186.53,18095.0,184.9611,185.7358,184.9512,185.2591,18095.0
2025-04-23 12:40:00,186.26,186.76,186.14,186.34,2912.0,184.9909,185.4875,184.8717,185.0704,2912.0
2025-04-23 12:45:00,186.21,186.37,185.9,185.97,2207.0,184.9412,185.1001,184.6333,184.7029,2207.0
2025-04-23 12:50:00,185.77,186.46,185.77,186.13,1687.0,184.5042,185.1895,184.5042,184.8618,1687.0
2025-04-23 12:55:00,186.14,186.18,185.76,186.15,2260.0,184.8717,184.9114,184.4943,184.8816,2260.0
2025-04-23 13:00:00,186.12,186.95,185.62,186.95,3086.0,184.8518,185.6762,184.3553,185.6762,3086.0
2025-04-23 13:05:00,187.24,187.8,187.11,187.22,2983.0,185.9642,186.5204,185.8351,185.9444,2983.0
2025-04-23 13:10:00,187.07,187.16,186.65,187.16,6850.0,185.7954,185.8848,185.3782,185.8848,6850.0
2025-04-23 13:15:00,187.48,187.72,187.39,187.41,940.0,186.2026,186.4409,186.1132,186.1331,940.0
2025-04-23 13:20:00,187.41,187.65,187.31,187.64,1300.0,186.1331,186.3714,186.0337,186.3615,1300.0
2025-04-23 13:25:00,187.41,187.79,187.1,187.18,3649.0,186.1331,186.5105,185.8252,185.9046,3649.0
2025-04-23 13:30:00,187.45,187.45,186.43,186.45,2178.0,186.1728,186.1728,185.1597,185.1796,2178.0
2025-04-23 13:35:00,186.27,186.27,186.1,186.22,4479.0,185.0008,185.0008,184.832,184.9512,4479.0
2025-04-23 13:40:00,186.2,186.42,185.89,186.3,5545.0,184.9313,185.1498,184.6234,185.0306,5545.0
2025-04-23 13:45:00,186.31,186.31,185.86,186.18,4769.0,185.0406,185.0406,184.5936,184.9114,4769.0
2025-04-23 13:50:00,185.88,186.22,185.87,186.22,6760.0,184.6135,184.9512,184.6036,184.9512,6760.0
2025-04-23 13:55:00,186.25,186.77,186.22,186.4,5910.0,184.981,185.4974,184.9512,185.1299,5910.0
2025-04-23 14:00:00,186.45,186.79,186.16,186.3,3342.0,185.1796,185.5173,184.8916,185.0306,3342.0
2025-04-23 14:05:00,186.41,186.78,186.3,186.71,2034.0,185.1399,185.5074,185.0306,185.4378,2034.0
2025-04-23 14:10:00,186.88,186.97,186.21,186.43,3507.0,185.6067,185.6961,184.9412,185.1597,3507.0
2025-04-23 14:15:00,186.43,187.07,186.42,186.86,1373.0,185.1597,185.7954,185.1498,185.5868,1373.0
2025-04-23 14:20:00,187.06,187.47,186.84,186.84,2668.0,185.7854,186.1927,185.5669,185.5669,2668.0
2025-04-23 14:25:00,186.76,186.89,185.97,186.02,1830.0,185.4875,185.6166,184.7029,184.7525,1830.0
2025-04-23 14:30:00,186.29,186.81,186.24,186.47,4237.0,185.0207,185.5371,184.971,185.1995,4237.0
2025-04-23 14:35:00,186.47,186.47,185.87,186.02,1100.0,185.1995,185.1995,184.6036,184.7525,1100.0
2025-04-23 14:40:00,185.86,185.87,185.68,185.74,1677.0,184.5936,184.6036,184.4148,184.4744,1677.0
2025-04-23 14:45:00,185.58,186.08,185.55,185.91,2435.0,184.3155,184.8121,184.2857,184.6433,2435.0
2025-04-23 14:50:00,185.91,185.91,185.08,185.3,2819.0,184.6433,184.6433,183.8189,184.0374,2819.0
2025-04-23 14:55:00,185.24,185.93,185.23,185.6,2619.0,183.9778,184.6631,183.9679,184.3354,2619.0
2025-04-23 15:00:00,185.68,185.68,185.09,185.09,3316.0,184.4148,184.4148,183.8289,183.8289,3316.0
2025-04-23 15:05:00,185.4,185.56,185.08,185.08,1800.0,184.1368,184.2957,183.8189,183.8189,1800.0
2025-04-23 15:10:00,185.04,185.46,185.03,185.12,3410.0,183.7792,184.1963,183.7693,183.8587,3410.0
2025-04-23 15:15:00,185.14,185.26,184.89,184.89,9731.0,183.8785,183.9977,183.6302,183.6302,9731.0
2025-04-23 15:20:00,184.92,185.13,184.66,184.77,4317.0,183.66,183.8686,183.4018,183.511,4317.0
2025-04-23 15:25:00,184.78,185.12,184.57,184.74,11573.0,183.521,183.8587,183.3124,183.4813,11573.0
2025-04-23 15:30:00,184.75,185.61,184.75,184.89,7938.0,183.4912,184.3453,183.4912,183.6302,7938.0
2025-04-23 15:35:00,184.98,184.98,184.07,184.22,4716.0,183.7196,183.7196,182.8158,182.9648,4716.0
2025-04-23 15:40:00,184.26,184.86,184.26,184.53,6779.0,183.0045,183.6004,183.0045,183.2727,6779.0
2025-04-23 15:45:00,184.73,185.23,184.38,185.23,6302.0,183.4713,183.9679,183.1237,183.9679,6302.0
2025-04-23 15:50:00,185.24,185.85,184.89,185.57,22219.0,183.9778,184.5837,183.6302,184.3056,22219.0
2025-04-23 15:55:00,185.45,185.57,184.3,184.34,60632.0,184.1864,184.3056,183.0443,183.084,60632.0
2025-04-24 09:30:00,184.09,184.83,181.98,181.98,7164.0,182.8357,183.5706,180.7401,180.7401,7164.0
2025-04-24 09:35:00,182.96,183.96,182.95,183.96,2179.0,181.7134,182.7066,181.7034,182.7066,2179.0
2025-04-24 09:40:00,183.3,184.03,183.29,183.59,400.0,182.0511,182.7761,182.0411,182.3391,400.0
2025-04-24 09:45:00,183.79,184.33,183.79,184.33,578.0,182.5377,183.074,182.5377,183.074,578.0
2025-04-24 09:50:00,183.97,184.84,183.91,184.44,1639.0,182.7165,183.5806,182.6569,183.1833,1639.0
2025-04-24 09:55:00,184.52,184.78,184.51,184.78,250.0,183.2628,183.521,183.2528,183.521,250.0
2025-04-24 10:00:00,184.71,185.57,184.6,185.35,1425.0,183.4515,184.3056,183.3422,184.0871,1425.0
2025-04-24 10:05:00,184.71,184.86,184.64,184.86,600.0,183.4515,183.6004,183.3819,183.6004,600.0
2025-04-24 10:10:00,184.64,184.67,184.12,184.67,635.0,183.3819,183.4117,182.8655,183.4117,635.0
2025-04-24 10:15:00,184.02,184.39,183.75,184.39,3898.0,182.7662,183.1336,182.498,183.1336,3898.0
2025-04-24 10:20:00,184.39,185.22,184.39,185.22,2472.0,183.1336,183.958,183.1336,183.958,2472.0
2025-04-24 10:25:00,184.86,185.89,184.86,185.62,3000.0,183.6004,184.6234,183.6004,184.3553,3000.0
2025-04-24 10:30:00,185.78,186.34,185.57,186.32,3591.0,184.5142,185.0704,184.3056,185.0505,3591.0
2025-04-24 10:35:00,186.34,186.5,185.86,185.99,6539.0,185.0704,185.2293,184.5936,184.7227,6539.0
2025-04-24 10:40:00,185.91,185.91,185.54,185.62,526.0,184.6433,184.6433,184.2758,184.3553,526.0
2025-04-24 10:45:00,185.58,185.78,185.4,185.4,580.0,184.3155,184.5142,184.1368,184.1368,580.0
2025-04-24 10:50:00,185.52,185.74,185.35,185.37,1065.0,184.2559,184.4744,184.0871,184.107,1065.0
2025-04-24 10:55:00,185.6,185.67,185.37,185.66,1352.0,184.3354,184.4049,184.107,184.395,1352.0
2025-04-24 11:00:00,185.82,186.06,185.82,186.01,500.0,184.5539,184.7923,184.5539,184.7426,500.0
2025-04-24 11:05:00,186.19,186.57,186.18,186.41,2000.0,184.9214,185.2988,184.9114,185.1399,2000.0
2025-04-24 11:10:00,186.41,187.17,186.39,187.12,2364.0,185.1399,185.8947,185.12,185.845,2364.0
2025-04-24 11:15:00,187.12,187.12,187.12,187.12,0.0,185.845,185.845,185.845,185.845,0.0
2025-04-24 11:20:00,186.84,186.84,186.42,186.7,2549.0,185.5669,185.5669,185.1498,185.4279,2549.0
2025-04-24 11:25:00,186.79,186.8,185.78,185.78,3301.0,185.5173,185.5272,184.5142,184.5142,3301.0
2025-04-24 11:30:00,185.87,186.24,185.87,185.93,2820.0,184.6036,184.971,184.6036,184.6631,2820.0
2025-04-24 11:35:00,186.19,186.29,185.95,186.29,848.0,184.9214,185.0207,184.683,185.0207,848.0
2025-04-24 11:40:00,186.3,186.3,186.08,186.08,829.0,185.0306,185.0306,184.8121,184.8121,829.0
2025-04-24 11:45:00,185.85,186.38,185.85,186.12,1568.0,184.5837,185.1101,184.5837,184.8518,1568.0
2025-04-24 11:50:00,186.05,186.94,186.03,186.94,4620.0,184.7823,185.6663,184.7625,185.6663,4620.0
2025-04-24 11:55:00,186.81,186.82,185.97,185.98,2440.0,185.5371,185.5471,184.7029,184.7128,2440.0
2025-04-24 12:00:00,186.07,186.1,185.75,185.98,9840.0,184.8022,184.832,184.4844,184.7128,9840.0
2025-04-24 12:05:00,185.98,186.0,185.88,185.88,5964.0,184.7128,184.7327,184.6135,184.6135,5964.0
2025-04-24 12:10:00,185.88,186.32,185.63,186.32,22212.0,184.6135,185.0505,184.3652,185.0505,22212.0
2025-04-24 12:15:00,186.4,186.63,186.36,186.63,1114.0,185.1299,185.3584,185.0902,185.3584,1114.0
2025-04-24 12:20:00,186.58,186.87,186.57,186.87,1034.0,185.3087,185.5967,185.2988,185.5967,1034.0
2025-04-24 12:25:00,186.56,187.44,186.51,187.08,8009.0,185.2889,186.1629,185.2392,185.8053,8009.0
2025-04-24 12:30:00,187.14,187.23,186.97,187.23,1200.0,185.8649,185.9543,185.6961,185.9543,1200.0
2025-04-24 12:35:00,187.23,187.75,187.23,187.73,2576.0,185.9543,186.4707,185.9543,186.4509,2576.0
2025-04-24 12:40:00,188.0,188.36,187.76,187.76,3599.0,186.719,187.0766,186.4807,186.4807,3599.0
2025-04-24 12:45:00,187.81,187.81,187.8,187.81,600.0,186.5303,186.5303,186.5204,186.5303,600.0
2025-04-24 12:50:00,187.93,187.93,187.91,187.91,344.0,186.6495,186.6495,186.6297,186.6297,344.0
2025-04-24 12:55:00,187.93,187.93,187.75,187.92,738.0,186.6495,186.6495,186.4707,186.6396,738.0
2025-04-24 13:00:00,187.95,188.14,187.95,188.1,5080.0,186.6694,186.8581,186.6694,186.8184,5080.0
2025-04-24 13:05:00,188.14,188.51,188.12,188.12,4816.0,186.8581,187.2256,186.8382,186.8382,4816.0
2025-04-24 13:10:00,188.32,188.32,188.24,188.27,400.0,187.0369,187.0369,186.9574,186.9872,400.0
2025-04-24 13:15:00,188.49,188.79,188.28,188.28,3086.0,187.2057,187.5037,186.9971,186.9971,3086.0
2025-04-24 13:20:00,188.46,188.9,188.46,188.9,750.0,187.1759,187.6129,187.1759,187.6129,750.0
2025-04-24 13:25:00,189.0,189.03,189.0,189.0,1540.0,187.7122,187.742,187.7122,187.7122,1540.0
2025-04-24 13:30:00,189.29,189.29,189.04,189.28,400.0,188.0003,188.0003,187.752,187.9903,400.0
2025-04-24 13:35:00,189.05,189.23,189.04,189.04,726.0,187.7619,187.9407,187.752,187.752,726.0
2025-04-24 13:40:00,189.15,189.17,188.96,189.17,550.0,187.8612,187.8811,187.6725,187.8811,550.0
2025-04-24 13:45:00,189.16,189.47,189.15,189.28,1795.0,187.8711,188.179,187.8612,187.9903,1795.0
2025-04-24 13:50:00,189.32,189.86,189.31,189.84,6860.0,188.03,188.5664,188.0201,188.5465,6860.0
2025-04-24 13:55:00,189.86,190.0,189.72,189.82,12239.0,188.5664,188.7054,188.4273,188.5266,12239.0
2025-04-24 14:00:00,190.0,190.18,190.0,190.18,1010.0,188.7054,188.8842,188.7054,188.8842,1010.0
2025-04-24 14:05:00,190.12,190.31,189.59,189.67,1804.0,188.8246,189.0133,188.2982,188.3777,1804.0
2025-04-24 14:10:00,189.24,189.24,189.2,189.22,300.0,187.9506,187.9506,187.9109,187.9307,300.0
2025-04-24 14:15:00,189.08,189.08,188.74,188.75,925.0,187.7917,187.7917,187.454,187.4639,925.0
2025-04-24 14:20:00,188.54,188.69,188.54,188.67,615.0,187.2554,187.4043,187.2554,187.3845,615.0
2025-04-24 14:25:00,188.64,188.96,188.64,188.96,854.0,187.3547,187.6725,187.3547,187.6725,854.0
2025-04-24 14:30:00,189.06,189.18,188.96,189.18,400.0,187.7718,187.891,187.6725,187.891,400.0
2025-04-24 14:35:00,189.62,190.02,189.62,190.02,947.0,188.328,188.7253,188.328,188.7253,947.0
2025-04-24 14:40:00,189.97,190.38,189.92,190.32,3330.0,188.6756,189.0828,188.626,189.0232,3330.0
2025-04-24 14:45:00,190.14,190.58,190.14,190.3,7036.0,188.8445,189.2815,188.8445,189.0034,7036.0
2025-04-24 14:50:00,190.19,190.48,190.19,190.48,3176.0,188.8941,189.1821,188.8941,189.1821,3176.0
2025-04-24 14:55:00,190.46,190.76,190.38,190.57,27353.0,189.1623,189.4602,189.0828,189.2715,27353.0
2025-04-24 15:00:00,190.57,190.57,190.13,190.13,11284.0,189.2715,189.2715,188.8345,188.8345,11284.0
2025-04-24 15:05:00,190.25,190.9,190.12,190.77,23988.0,188.9537,189.5993,188.8246,189.4702,23988.0
2025-04-24 15:10:00,190.72,190.75,190.26,190.27,19540.0,189.4205,189.4503,188.9636,188.9736,19540.0
2025-04-24 15:15:00,190.5,190.5,189.69,189.71,6350.0,189.202,189.202,188.3975,188.4174,6350.0
2025-04-24 15:20:00,189.71,189.79,189.27,189.27,1802.0,188.4174,188.4968,187.9804,187.9804,1802.0
2025-04-24 15:25:00,189.34,189.34,188.79,188.9,2480.0,188.0499,188.0499,187.5037,187.6129,2480.0
2025-04-24 15:30:00,189.01,189.42,188.98,189.28,1308.0,187.7222,188.1294,187.6924,187.9903,1308.0
2025-04-24 15:35:00,189.01,189.49,188.53,189.42,3679.0,187.7222,188.1989,187.2454,188.1294,3679.0
2025-04-24 15:40:00,189.56,189.67,189.41,189.55,1500.0,188.2684,188.3777,188.1194,188.2585,1500.0
2025-04-24 15:45:00,189.55,189.81,189.51,189.8,5514.0,188.2585,188.5167,188.2188,188.5068,5514.0
2025-04-24 15:50:00,189.49,190.19,189.27,189.98,21430.0,188.1989,188.8941,187.9804,188.6855,21430.0
2025-04-24 15:55:00,189.98,190.0,189.26,189.43,36593.0,188.6855,188.7054,187.9705,188.1393,36593.0
2025-04-25 09:30:00,188.91,190.55,188.32,188.35,9948.0,187.6228,189.2517,187.0369,187.0667,9948.0
2025-04-25 09:35:00,189.05,189.69,188.6,189.23,2214.0,187.7619,188.3975,187.315,187.9407,2214.0
2025-04-25 09:40:00,189.0,189.0,188.56,188.77,6422.0,187.7122,187.7122,187.2752,187.4838,6422.0
2025-04-25 09:45:00,188.74,188.74,187.96,187.96,507.0,187.454,187.454,186.6793,186.6793,507.0
2025-04-25 09:50:00,188.07,188.44,187.66,187.94,2153.0,186.7886,187.156,186.3814,186.6594,2153.0
2025-04-25 09:55:00,187.84,188.34,187.84,188.02,2001.0,186.5601,187.0567,186.5601,186.7389,2001.0
2025-04-25 10:00:00,188.29,189.39,188.17,189.26,4322.0,187.0071,188.0996,186.8879,187.9705,4322.0
2025-04-25 10:05:00,188.8,189.5,188.79,189.5,2203.0,187.5136,188.2088,187.5037,188.2088,2203.0
2025-04-25 10:10:00,189.54,189.8,189.1,189.34,3295.0,188.2485,188.5068,187.8115,188.0499,3295.0
2025-04-25 10:15:00,189.17,189.2,189.12,189.2,1000.0,187.8811,187.9109,187.8314,187.9109,1000.0
2025-04-25 10:20:00,189.12,189.12,187.77,188.57,5503.0,187.8314,187.8314,186.4906,187.2852,5503.0
2025-04-25 10:25:00,188.49,188.49,187.81,187.81,300.0,187.2057,187.2057,186.5303,186.5303,300.0
2025-04-25 10:30:00,187.62,187.8,187.29,187.64,5488.0,186.3416,186.5204,186.0139,186.3615,5488.0
2025-04-25 10:35:00,187.73,188.22,187.51,188.22,579.0,186.4509,186.9375,186.2324,186.9375,579.0
2025-04-25 10:40:00,188.25,188.25,188.25,188.25,200.0,186.9673,186.9673,186.9673,186.9673,200.0
2025-04-25 10:45:00,188.41,188.53,188.25,188.25,1945.0,187.1262,187.2454,186.9673,186.9673,1945.0
2025-04-25 10:50:00,188.49,188.75,188.49,188.75,625.0,187.2057,187.4639,187.2057,187.4639,625.0
2025-04-25 10:55:00,188.94,189.15,188.81,188.93,3532.0,187.6526,187.8612,187.5235,187.6427,3532.0
2025-04-25 11:00:00,188.72,188.86,188.38,188.38,2165.0,187.4341,187.5732,187.0965,187.0965,2165.0
2025-04-25 11:05:00,188.25,188.25,187.94,187.94,2053.0,186.9673,186.9673,186.6594,186.6594,2053.0
2025-04-25 11:10:00,188.12,188.14,187.6,187.6,5803.0,186.8382,186.8581,186.3218,186.3218,5803.0
2025-04-25 11:15:00,187.73,187.87,187.52,187.53,718.0,186.4509,186.5899,186.2423,186.2522,718.0
2025-04-25 11:20:00,187.75,187.75,187.58,187.59,538.0,186.4707,186.4707,186.3019,186.3118,538.0
2025-04-25 11:25:00,187.6,187.6,186.92,187.06,3606.0,186.3218,186.3218,185.6464,185.7854,3606.0
2025-04-25 11:30:00,187.1,187.23,187.05,187.15,1609.0,185.8252,185.9543,185.7755,185.8748,1609.0
2025-04-25 11:35:00,187.14,187.14,186.15,186.47,1939.0,185.8649,185.8649,184.8816,185.1995,1939.0
2025-04-25 11:40:00,186.59,186.78,186.46,186.54,1023.0,185.3186,185.5074,185.1895,185.269,1023.0
2025-04-25 11:45:00,186.27,186.29,186.21,186.28,900.0,185.0008,185.0207,184.9412,185.0108,900.0
2025-04-25 11:50:00,186.33,186.35,186.3,186.34,400.0,185.0604,185.0803,185.0306,185.0704,400.0
2025-04-25 11:55:00,186.36,186.57,186.36,186.49,2133.0,185.0902,185.2988,185.0902,185.2193,2133.0
2025-04-25 12:00:00,186.61,187.05,186.61,186.92,1967.0,185.3385,185.7755,185.3385,185.6464,1967.0
2025-04-25 12:05:00,186.9,187.13,186.9,187.13,700.0,185.6265,185.855,185.6265,185.855,700.0
2025-04-25 12:10:00,187.16,187.41,187.13,187.31,5710.0,185.8848,186.1331,185.855,186.0337,5710.0
2025-04-25 12:15:00,187.31,187.32,187.07,187.31,400.0,186.0337,186.0437,185.7954,186.0337,400.0
2025-04-25 12:20:00,186.97,187.37,186.81,187.37,2913.0,185.6961,186.0933,185.5371,186.0933,2913.0
2025-04-25 12:25:00,187.21,187.32,187.05,187.05,500.0,185.9344,186.0437,185.7755,185.7755,500.0
2025-04-25 12:30:00,187.15,187.15,186.95,186.95,200.0,185.8748,185.8748,185.6762,185.6762,200.0
2025-04-25 12:35:00,187.31,187.35,186.95,186.96,818.0,186.0337,186.0735,185.6762,185.6861,818.0
2025-04-25 12:40:00,186.94,187.19,186.94,187.19,400.0,185.6663,185.9146,185.6663,185.9146,400.0
2025-04-25 12:45:00,186.95,186.96,186.89,186.96,300.0,185.6762,185.6861,185.6166,185.6861,300.0
2025-04-25 12:50:00,186.96,187.31,186.95,187.25,1112.0,185.6861,186.0337,185.6762,185.9742,1112.0
2025-04-25 12:55:00,187.39,187.39,187.04,187.04,765.0,186.1132,186.1132,185.7656,185.7656,765.0
2025-04-25 13:00:00,187.06,187.72,187.05,187.72,3864.0,185.7854,186.4409,185.7755,186.4409,3864.0
2025-04-25 13:05:00,187.78,187.95,187.78,187.95,400.0,186.5005,186.6694,186.5005,186.6694,400.0
2025-04-25 13:10:00,187.93,188.06,187.85,188.06,1500.0,186.6495,186.7786,186.5701,186.7786,1500.0
2025-04-25 13:15:00,188.06,188.34,188.06,188.34,503.0,186.7786,187.0567,186.7786,187.0567,503.0
2025-04-25 13:20:00,188.49,188.54,188.0,188.0,700.0,187.2057,187.2554,186.719,186.719,700.0
2025-04-25 13:25:00,187.88,188.4,187.88,188.4,1377.0,186.5999,187.1163,186.5999,187.1163,1377.0
2025-04-25 13:30:00,188.27,188.49,188.14,188.14,2361.0,186.9872,187.2057,186.8581,186.8581,2361.0
2025-04-25 13:35:00,188.36,188.36,187.25,187.51,2861.0,187.0766,187.0766,185.9742,186.2324,2861.0
2025-04-25 13:40:00,187.44,187.88,187.33,187.41,1022.0,186.1629,186.5999,186.0536,186.1331,1022.0
2025-04-25 13:45:00,187.48,187.48,186.76,186.93,1700.0,186.2026,186.2026,185.4875,185.6563,1700.0
2025-04-25 13:50:00,186.5,186.79,186.5,186.71,400.0,185.2293,185.5173,185.2293,185.4378,400.0
2025-04-25 13:55:00,186.52,186.52,186.14,186.24,600.0,185.2491,185.2491,184.8717,184.971,600.0
2025-04-25 14:00:00,186.38,186.67,185.9,186.67,2622.0,185.1101,185.3981,184.6333,185.3981,2622.0
2025-04-25 14:05:00,186.52,186.92,186.5,186.79,1450.0,185.2491,185.6464,185.2293,185.5173,1450.0
2025-04-25 14:10:00,186.97,187.1,186.85,186.85,1717.0,185.6961,185.8252,185.5769,185.5769,1717.0
2025-04-25 14:15:00,186.84,186.91,186.71,186.86,1187.0,185.5669,185.6365,185.4378,185.5868,1187.0
2025-04-25 14:20:00,186.71,187.46,186.7,187.46,4536.0,185.4378,186.1827,185.4279,186.1827,4536.0
2025-04-25 14:25:00,187.38,187.41,187.08,187.38,1100.0,186.1033,186.1331,185.8053,186.1033,1100.0
2025-04-25 14:30:00,187.56,187.56,187.16,187.31,1000.0,186.282,186.282,185.8848,186.0337,1000.0
2025-04-25 14:35:00,187.23,187.36,187.23,187.36,700.0,185.9543,186.0834,185.9543,186.0834,700.0
2025-04-25 14:40:00,187.54,187.89,187.54,187.73,1400.0,186.2622,186.6098,186.2622,186.4509,1400.0
2025-04-25 14:45:00,187.61,187.79,187.38,187.52,1402.0,186.3317,186.5105,186.1033,186.2423,1402.0
2025-04-25 14:50:00,187.48,187.66,187.0,187.66,2127.0,186.2026,186.3814,185.7259,186.3814,2127.0
2025-04-25 14:55:00,187.54,187.54,187.25,187.29,1015.0,186.2622,186.2622,185.9742,186.0139,1015.0
2025-04-25 15:00:00,187.36,187.81,187.3,187.72,2335.0,186.0834,186.5303,186.0238,186.4409,2335.0
2025-04-25 15:05:00,187.63,187.63,187.63,187.63,487.0,186.3516,186.3516,186.3516,186.3516,487.0
2025-04-25 15:10:00,187.41,187.64,187.39,187.64,1810.0,186.1331,186.3615,186.1132,186.3615,1810.0
2025-04-25 15:15:00,187.53,187.69,187.5,187.5,2124.0,186.2522,186.4112,186.2224,186.2224,2124.0
2025-04-25 15:20:00,187.61,188.05,187.53,187.88,3120.0,186.3317,186.7687,186.2522,186.5999,3120.0
2025-04-25 15:25:00,187.87,187.87,187.37,187.39,2416.0,186.5899,186.5899,186.0933,186.1132,2416.0
2025-04-25 15:30:00,187.31,187.83,187.16,187.83,3825.0,186.0337,186.5502,185.8848,186.5502,3825.0
2025-04-25 15:35:00,187.43,187.94,187.2,187.59,4551.0,186.1529,186.6594,185.9245,186.3118,4551.0
2025-04-25 15:40:00,187.53,187.54,187.12,187.27,3880.0,186.2522,186.2622,185.845,185.994,3880.0
2025-04-25 15:45:00,187.36,187.36,187.02,187.07,11468.0,186.0834,186.0834,185.7457,185.7954,11468.0
2025-04-25 15:50:00,187.18,188.03,186.96,187.82,17136.0,185.9046,186.7488,185.6861,186.5403,17136.0
2025-04-25 15:55:00,187.76,188.04,187.41,187.77,53573.0,186.4807,186.7588,186.1331,186.4906,53573.0
2025-04-28 09:30:00,188.0,191.54,188.0,191.52,14152.0,186.719,190.2349,186.719,190.2151,14152.0
2025-04-28 09:35:00,190.8,191.0,190.34,191.0,1074.0,189.5,189.6986,189.0431,189.6986,1074.0
2025-04-28 09:40:00,190.42,192.4,190.42,191.74,4927.0,189.1226,191.0891,189.1226,190.4336,4927.0
2025-04-28 09:45:00,191.45,192.38,190.32,190.41,13136.0,190.1455,191.0692,189.0232,189.1126,13136.0
2025-04-28 09:50:00,190.48,191.24,189.64,189.65,8757.0,189.1821,189.937,188.3479,188.3578,8757.0
2025-04-28 09:55:00,189.79,190.37,189.28,189.71,4125.0,188.4968,189.0729,187.9903,188.4174,4125.0
2025-04-28 10:00:00,190.37,191.45,190.37,191.45,3232.0,189.0729,190.1455,189.0729,190.1455,3232.0
2025-04-28 10:05:00,191.45,192.8,191.45,192.8,5327.0,190.1455,191.4863,190.1455,191.4863,5327.0
2025-04-28 10:10:00,192.47,192.86,192.12,192.25,8368.0,191.1586,191.5459,190.811,190.9401,8368.0
2025-04-28 10:15:00,192.3,193.4,192.24,193.09,16902.0,190.9897,192.0822,190.9302,191.7744,16902.0
2025-04-28 10:20:00,193.09,193.35,192.44,192.75,10189.0,191.7744,192.0326,191.1288,191.4367,10189.0
2025-04-28 10:25:00,192.76,192.78,192.45,192.74,2000.0,191.4466,191.4665,191.1387,191.4267,2000.0
2025-04-28 10:30:00,192.73,192.83,192.0,192.69,19783.0,191.4168,191.5161,190.6918,191.3771,19783.0
2025-04-28 10:35:00,192.82,192.88,192.31,192.77,3308.0,191.5062,191.5658,190.9997,191.4565,3308.0
2025-04-28 10:40:00,192.93,193.0,192.45,192.94,4330.0,191.6154,191.685,191.1387,191.6254,4330.0
2025-04-28 10:45:00,192.94,192.94,192.59,192.62,3607.0,191.6254,191.6254,191.2778,191.3076,3607.0
2025-04-28 10:50:00,192.79,192.82,191.64,191.73,7184.0,191.4764,191.5062,190.3342,190.4236,7184.0
2025-04-28 10:55:00,191.73,191.73,190.89,191.32,10444.0,190.4236,190.4236,189.5893,190.0164,10444.0
2025-04-28 11:00:00,191.42,191.66,191.27,191.27,3081.0,190.1157,190.3541,189.9668,189.9668,3081.0
2025-04-28 11:05:00,191.45,191.57,190.62,190.73,4463.0,190.1455,190.2647,189.3212,189.4304,4463.0
2025-04-28 11:10:00,190.68,190.8,190.42,190.62,3122.0,189.3808,189.5,189.1226,189.3212,3122.0
2025-04-28 11:15:00,190.62,190.62,190.42,190.52,2650.0,189.3212,189.3212,189.1226,189.2219,2650.0
2025-04-28 11:20:00,190.49,190.49,189.49,189.57,4599.0,189.1921,189.1921,188.1989,188.2783,4599.0
2025-04-28 11:25:00,189.39,189.39,188.96,188.99,1422.0,188.0996,188.0996,187.6725,187.7023,1422.0
2025-04-28 11:30:00,188.98,189.78,188.83,189.55,3421.0,187.6924,188.4869,187.5434,188.2585,3421.0
2025-04-28 11:35:00,189.55,190.18,189.16,189.56,4007.0,188.2585,188.8842,187.8711,188.2684,4007.0
2025-04-28 11:40:00,189.79,190.02,189.56,189.72,1766.0,188.4968,188.7253,188.2684,188.4273,1766.0
2025-04-28 11:45:00,189.78,190.01,189.68,189.68,1505.0,188.4869,188.7153,188.3876,188.3876,1505.0
2025-04-28 11:50:00,189.69,189.97,189.56,189.7,1936.0,188.3975,188.6756,188.2684,188.4075,1936.0
2025-04-28 11:55:00,189.69,189.83,189.32,189.45,1679.0,188.3975,188.5366,188.03,188.1592,1679.0
2025-04-28 12:00:00,189.17,189.17,188.72,188.91,1200.0,187.8811,187.8811,187.4341,187.6228,1200.0
2025-04-28 12:05:00,188.91,188.96,188.83,188.86,1000.0,187.6228,187.6725,187.5434,187.5732,1000.0
2025-04-28 12:10:00,188.71,189.0,188.53,189.0,3243.0,187.4242,187.7122,187.2454,187.7122,3243.0
2025-04-28 12:15:00,188.93,189.43,188.93,189.03,1600.0,187.6427,188.1393,187.6427,187.742,1600.0
2025-04-28 12:20:00,188.91,189.18,188.73,189.12,2576.0,187.6228,187.891,187.4441,187.8314,2576.0
2025-04-28 12:25:00,189.07,189.27,188.68,189.07,6702.0,187.7817,187.9804,187.3944,187.7817,6702.0
2025-04-28 12:30:00,189.05,189.83,189.05,189.52,5082.0,187.7619,188.5366,187.7619,188.2287,5082.0
2025-04-28 12:35:00,189.51,189.87,189.4,189.42,3049.0,188.2188,188.5763,188.1095,188.1294,3049.0
2025-04-28 12:40:00,189.59,189.59,189.25,189.45,2284.0,188.2982,188.2982,187.9605,188.1592,2284.0
2025-04-28 12:45:00,189.59,189.89,189.58,189.81,3409.0,188.2982,188.5962,188.2883,188.5167,3409.0
2025-04-28 12:50:00,189.69,189.75,189.28,189.45,3062.0,188.3975,188.4571,187.9903,188.1592,3062.0
2025-04-28 12:55:00,189.28,189.38,189.07,189.17,2841.0,187.9903,188.0896,187.7817,187.8811,2841.0
2025-04-28 13:00:00,189.18,189.41,189.17,189.19,3699.0,187.891,188.1194,187.8811,187.9009,3699.0
2025-04-28 13:05:00,189.19,189.19,188.71,188.71,4408.0,187.9009,187.9009,187.4242,187.4242,4408.0
2025-04-28 13:10:00,188.68,188.68,188.3,188.54,1721.0,187.3944,187.3944,187.017,187.2554,1721.0
2025-04-28 13:15:00,188.53,189.07,188.53,188.96,4393.0,187.2454,187.7817,187.2454,187.6725,4393.0
2025-04-28 13:20:00,188.85,189.13,188.85,189.1,3059.0,187.5632,187.8413,187.5632,187.8115,3059.0
2025-04-28 13:25:00,189.0,189.33,188.38,188.38,8756.0,187.7122,188.04,187.0965,187.0965,8756.0
2025-04-28 13:30:00,188.36,188.43,188.14,188.37,1343.0,187.0766,187.1461,186.8581,187.0865,1343.0
2025-04-28 13:35:00,188.24,188.71,188.1,188.71,4797.0,186.9574,187.4242,186.8184,187.4242,4797.0
2025-04-28 13:40:00,188.71,188.86,188.47,188.74,3809.0,187.4242,187.5732,187.1858,187.454,3809.0
2025-04-28 13:45:00,188.81,188.86,188.74,188.85,2603.0,187.5235,187.5732,187.454,187.5632,2603.0
2025-04-28 13:50:00,188.82,189.02,188.82,188.97,3138.0,187.5335,187.7321,187.5335,187.6824,3138.0
2025-04-28 13:55:00,188.97,189.04,188.83,188.87,3551.0,187.6824,187.752,187.5434,187.5831,3551.0
2025-04-28 14:00:00,188.96,189.13,188.86,188.86,1712.0,187.6725,187.8413,187.5732,187.5732,1712.0
2025-04-28 14:05:00,188.96,189.06,188.48,188.48,9439.0,187.6725,187.7718,187.1958,187.1958,9439.0
2025-04-28 14:10:00,188.48,188.6,188.06,188.42,5810.0,187.1958,187.315,186.7786,187.1362,5810.0
2025-04-28 14:15:00,188.42,188.78,188.36,188.78,6699.0,187.1362,187.4937,187.0766,187.4937,6699.0
2025-04-28 14:20:00,188.78,189.03,188.65,189.03,4661.0,187.4937,187.742,187.3646,187.742,4661.0
2025-04-28 14:25:00,188.98,189.06,188.88,188.88,2940.0,187.6924,187.7718,187.593,187.593,2940.0
2025-04-28 14:30:00,188.95,189.4,188.94,189.16,2178.0,187.6626,188.1095,187.6526,187.8711,2178.0
2025-04-28 14:35:00,189.01,189.08,188.92,188.92,812.0,187.7222,187.7917,187.6328,187.6328,812.0
2025-04-28 14:40:00,189.04,189.16,189.01,189.12,1148.0,187.752,187.8711,187.7222,187.8314,1148.0
2025-04-28 14:45:00,188.99,189.56,188.99,189.5,8183.0,187.7023,188.2684,187.7023,188.2088,8183.0
2025-04-28 14:50:00,189.53,189.74,189.52,189.58,2058.0,188.2386,188.4472,188.2287,188.2883,2058.0
2025-04-28 14:55:00,189.71,189.71,189.34,189.47,5402.0,188.4174,188.4174,188.0499,188.179,5402.0
2025-04-28 15:00:00,189.47,189.83,189.47,189.77,3626.0,188.179,188.5366,188.179,188.477,3626.0
2025-04-28 15:05:00,189.64,190.07,189.64,190.07,1721.0,188.3479,188.7749,188.3479,188.7749,1721.0
2025-04-28 15:10:00,189.97,190.05,189.62,189.79,6212.0,188.6756,188.7551,188.328,188.4968,6212.0
2025-04-28 15:15:00,189.83,190.05,189.75,189.94,7101.0,188.5366,188.7551,188.4571,188.6458,7101.0
2025-04-28 15:20:00,189.94,190.18,189.75,190.18,5109.0,188.6458,188.8842,188.4571,188.8842,5109.0
2025-04-28 15:25:00,190.14,190.2,189.75,189.87,14017.0,188.8445,188.9041,188.4571,188.5763,14017.0
2025-04-28 15:30:00,189.97,190.3,189.84,190.02,14161.0,188.6756,189.0034,188.5465,188.7253,14161.0
2025-04-28 15:35:00,190.03,190.37,189.22,190.27,28596.0,188.7352,189.0729,187.9307,188.9736,28596.0
2025-04-28 15:40:00,190.28,190.67,190.27,190.56,15492.0,188.9835,189.3708,188.9736,189.2616,15492.0
2025-04-28 15:45:00,190.56,191.09,190.55,190.74,20619.0,189.2616,189.788,189.2517,189.4404,20619.0
2025-04-28 15:50:00,190.93,191.44,190.77,191.18,28504.0,189.6291,190.1356,189.4702,189.8774,28504.0
2025-04-28 15:55:00,191.13,191.13,189.77,189.86,78466.0,189.8277,189.8277,188.477,188.5664,78466.0
2025-04-29 09:30:00,188.09,189.12,188.09,189.12,3776.0,186.8084,187.8314,186.8084,187.8314,3776.0
2025-04-29 09:35:00,188.9,188.9,187.63,187.64,1283.0,187.6129,187.6129,186.3516,186.3615,1283.0
2025-04-29 09:40:00,188.36,188.44,187.31,187.32,1601.0,187.0766,187.156,186.0337,186.0437,1601.0
2025-04-29 09:45:00,187.81,188.01,187.51,187.51,1500.0,186.5303,186.729,186.2324,186.2324,1500.0
2025-04-29 09:50:00,188.0,188.5,187.67,188.0,2721.0,186.719,187.2156,186.3913,186.719,2721.0
2025-04-29 09:55:00,188.0,188.98,187.95,187.96,3535.0,186.719,187.6924,186.6694,186.6793,3535.0
2025-04-29 10:00:00,188.57,188.88,188.49,188.65,734.0,187.2852,187.593,187.2057,187.3646,734.0
2025-04-29 10:05:00,189.83,190.32,189.15,189.95,1455.0,188.5366,189.0232,187.8612,188.6558,1455.0
2025-04-29 10:10:00,190.09,190.09,189.29,189.48,962.0,188.7948,188.7948,188.0003,188.189,962.0
2025-04-29 10:15:00,189.3,189.61,189.13,189.43,4144.0,188.0102,188.3181,187.8413,188.1393,4144.0
2025-04-29 10:20:00,188.91,188.91,188.41,188.49,900.0,187.6228,187.6228,187.1262,187.2057,900.0
2025-04-29 10:25:00,187.84,188.13,187.71,188.13,2500.0,186.5601,186.8482,186.431,186.8482,2500.0
2025-04-29 10:30:00,188.14,188.45,188.07,188.26,2124.0,186.8581,187.166,186.7886,186.9773,2124.0
2025-04-29 10:35:00,188.46,189.4,188.33,189.4,4105.0,187.1759,188.1095,187.0468,188.1095,4105.0
2025-04-29 10:40:00,189.54,189.54,189.0,189.32,2156.0,188.2485,188.2485,187.7122,188.03,2156.0
2025-04-29 10:45:00,189.47,189.98,189.45,189.92,3544.0,188.179,188.6855,188.1592,188.626,3544.0
2025-04-29 10:50:00,189.9,189.9,189.45,189.5,2025.0,188.6061,188.6061,188.1592,188.2088,2025.0
2025-04-29 10:55:00,189.83,190.2,189.68,189.68,1355.0,188.5366,188.9041,188.3876,188.3876,1355.0
2025-04-29 11:00:00,189.81,189.88,189.29,189.29,3325.0,188.5167,188.5862,188.0003,188.0003,3325.0
2025-04-29 11:05:00,189.54,189.58,189.49,189.55,536.0,188.2485,188.2883,188.1989,188.2585,536.0
2025-04-29 11:10:00,189.48,189.78,189.17,189.66,5044.0,188.189,188.4869,187.8811,188.3677,5044.0
2025-04-29 11:15:00,189.8,189.8,189.44,189.52,1010.0,188.5068,188.5068,188.1492,188.2287,1010.0
2025-04-29 11:20:00,189.52,189.88,189.52,189.73,900.0,188.2287,188.5862,188.2287,188.4373,900.0
2025-04-29 11:25:00,189.73,189.78,189.72,189.78,800.0,188.4373,188.4869,188.4273,188.4869,800.0
2025-04-29 11:30:00,189.78,189.78,189.23,189.23,3818.0,188.4869,188.4869,187.9407,187.9407,3818.0
2025-04-29 11:35:00,189.22,189.53,189.13,189.14,3365.0,187.9307,188.2386,187.8413,187.8513,3365.0
2025-04-29 11:40:00,189.14,189.18,189.13,189.14,500.0,187.8513,187.891,187.8413,187.8513,500.0
2025-04-29 11:45:00,189.21,189.23,188.97,189.14,2730.0,187.9208,187.9407,187.6824,187.8513,2730.0
2025-04-29 11:50:00,189.14,189.14,189.11,189.12,400.0,187.8513,187.8513,187.8215,187.8314,400.0
2025-04-29 11:55:00,189.12,189.12,188.84,188.9,734.0,187.8314,187.8314,187.5533,187.6129,734.0
2025-04-29 12:00:00,189.01,189.43,189.01,189.4,2100.0,187.7222,188.1393,187.7222,188.1095,2100.0
2025-04-29 12:05:00,189.43,189.76,189.41,189.75,560.0,188.1393,188.467,188.1194,188.4571,560.0
2025-04-29 12:10:00,189.73,190.12,189.73,190.12,501.0,188.4373,188.8246,188.4373,188.8246,501.0
2025-04-29 12:15:00,189.9,190.39,189.88,190.39,1800.0,188.6061,189.0928,188.5862,189.0928,1800.0
2025-04-29 12:20:00,190.39,190.69,190.0,190.2,6250.0,189.0928,189.3907,188.7054,188.9041,6250.0
2025-04-29 12:25:00,190.0,190.01,189.92,190.01,1300.0,188.7054,188.7153,188.626,188.7153,1300.0
2025-04-29 12:30:00,190.06,190.06,189.77,189.78,2762.0,188.765,188.765,188.477,188.4869,2762.0
2025-04-29 12:35:00,189.93,189.98,189.62,189.85,2866.0,188.6359,188.6855,188.328,188.5564,2866.0
2025-04-29 12:40:00,189.97,190.3,189.75,190.21,1638.0,188.6756,189.0034,188.4571,188.914,1638.0
2025-04-29 12:45:00,190.22,190.22,189.58,189.58,1760.0,188.9239,188.9239,188.2883,188.2883,1760.0
2025-04-29 12:50:00,189.71,189.71,189.71,189.71,144.0,188.4174,188.4174,188.4174,188.4174,144.0
2025-04-29 12:55:00,189.43,189.43,188.99,189.09,800.0,188.1393,188.1393,187.7023,187.8016,800.0
2025-04-29 13:00:00,189.09,189.09,188.95,189.04,1234.0,187.8016,187.8016,187.6626,187.752,1234.0
2025-04-29 13:05:00,189.03,189.45,189.03,189.42,1500.0,187.742,188.1592,187.742,188.1294,1500.0
2025-04-29 13:10:00,189.65,189.66,189.42,189.43,992.0,188.3578,188.3677,188.1294,188.1393,992.0
2025-04-29 13:15:00,189.43,189.75,189.42,189.75,400.0,188.1393,188.4571,188.1294,188.4571,400.0
2025-04-29 13:20:00,189.75,190.13,189.75,190.13,1700.0,188.4571,188.8345,188.4571,188.8345,1700.0
2025-04-29 13:25:00,190.12,190.12,189.86,189.98,1593.0,188.8246,188.8246,188.5664,188.6855,1593.0
2025-04-29 13:30:00,190.0,190.42,189.95,190.42,4835.0,188.7054,189.1226,188.6558,189.1226,4835.0
2025-04-29 13:35:00,190.51,190.74,190.43,190.61,1129.0,189.2119,189.4404,189.1325,189.3113,1129.0
2025-04-29 13:40:00,190.85,191.11,190.64,190.9,1410.0,189.5496,189.8078,189.3411,189.5993,1410.0
2025-04-29 13:45:00,190.94,191.8,190.93,191.8,2800.0,189.639,190.4931,189.6291,190.4931,2800.0
2025-04-29 13:50:00,191.74,191.74,191.52,191.64,625.0,190.4336,190.4336,190.2151,190.3342,625.0
2025-04-29 13:55:00,191.53,192.18,191.53,192.13,2363.0,190.225,190.8706,190.225,190.8209,2363.0
2025-04-29 14:00:00,192.11,192.73,192.11,192.73,5677.0,190.801,191.4168,190.801,191.4168,5677.0
2025-04-29 14:05:00,192.67,192.73,192.06,192.15,15091.0,191.3572,191.4168,190.7514,190.8408,15091.0
2025-04-29 14:10:00,192.05,192.22,191.82,192.12,8936.0,190.7414,190.9103,190.513,190.811,8936.0
2025-04-29 14:15:00,191.85,191.98,191.85,191.85,2553.0,190.5428,190.6719,190.5428,190.5428,2553.0
2025-04-29 14:20:00,191.91,191.91,191.55,191.66,14134.0,190.6024,190.6024,190.2449,190.3541,14134.0
2025-04-29 14:25:00,191.65,191.65,191.47,191.6,2438.0,190.3442,190.3442,190.1654,190.2945,2438.0
2025-04-29 14:30:00,191.59,191.96,191.58,191.88,2120.0,190.2846,190.6521,190.2746,190.5726,2120.0
2025-04-29 14:35:00,191.87,191.88,191.56,191.78,2450.0,190.5627,190.5726,190.2548,190.4733,2450.0
2025-04-29 14:40:00,191.78,192.02,191.78,192.02,1588.0,190.4733,190.7116,190.4733,190.7116,1588.0
2025-04-29 14:45:00,192.04,192.27,191.79,192.04,4875.0,190.7315,190.9599,190.4832,190.7315,4875.0
2025-04-29 14:50:00,192.09,192.14,191.88,192.12,2050.0,190.7812,190.8308,190.5726,190.811,2050.0
2025-04-29 14:55:00,192.17,192.29,192.1,192.1,1921.0,190.8606,190.9798,190.7911,190.7911,1921.0
2025-04-29 15:00:00,192.13,192.29,191.81,191.86,2608.0,190.8209,190.9798,190.5031,190.5527,2608.0
2025-04-29 15:05:00,191.86,191.98,191.75,191.86,4748.0,190.5527,190.6719,190.4435,190.5527,4748.0
2025-04-29 15:10:00,191.99,192.32,191.86,192.07,6251.0,190.6819,191.0096,190.5527,190.7613,6251.0
2025-04-29 15:15:00,192.12,192.12,191.74,191.94,3834.0,190.811,190.811,190.4336,190.6322,3834.0
2025-04-29 15:20:00,191.94,192.13,191.86,192.05,2486.0,190.6322,190.8209,190.5527,190.7414,2486.0
2025-04-29 15:25:00,192.05,192.09,191.64,192.04,2700.0,190.7414,190.7812,190.3342,190.7315,2700.0
2025-04-29 15:30:00,191.89,192.21,191.87,192.08,5312.0,190.5825,190.9004,190.5627,190.7712,5312.0
2025-04-29 15:35:00,191.96,192.12,191.95,192.07,4617.0,190.6521,190.811,190.6421,190.7613,4617.0
2025-04-29 15:40:00,192.03,192.21,191.84,192.21,5624.0,190.7216,190.9004,190.5329,190.9004,5624.0
2025-04-29 15:45:00,191.99,191.99,191.53,191.69,6420.0,190.6819,190.6819,190.225,190.3839,6420.0
2025-04-29 15:50:00,191.72,192.32,191.59,192.21,21831.0,190.4137,191.0096,190.2846,190.9004,21831.0
2025-04-29 15:55:00,192.13,192.36,191.81,192.09,36645.0,190.8209,191.0493,190.5031,190.7812,36645.0
2025-04-30 09:30:00,186.04,186.88,184.76,185.69,9012.0,184.7724,185.6067,183.5011,184.4248,9012.0
2025-04-30 09:35:00,185.64,185.97,184.36,184.61,2455.0,184.3751,184.7029,183.1038,183.3521,2455.0
2025-04-30 09:40:00,184.47,184.47,183.47,184.1,2897.0,183.2131,183.2131,182.2199,182.8456,2897.0
2025-04-30 09:45:00,184.61,185.0,184.33,184.78,4611.0,183.3521,183.7395,183.074,183.521,4611.0
2025-04-30 09:50:00,184.64,184.85,183.9,184.17,10367.0,183.3819,183.5905,182.647,182.9151,10367.0
2025-04-30 09:55:00,184.17,184.17,183.31,183.32,2800.0,182.9151,182.9151,182.061,182.0709,2800.0
2025-04-30 10:00:00,183.76,184.3,183.62,183.74,2074.0,182.5079,183.0443,182.3689,182.4881,2074.0
2025-04-30 10:05:00,183.91,184.45,183.46,184.12,2597.0,182.6569,183.1932,182.21,182.8655,2597.0
2025-04-30 10:10:00,184.75,184.76,184.07,184.62,4600.0,183.4912,183.5011,182.8158,183.3621,4600.0
2025-04-30 10:15:00,184.52,184.83,184.02,184.3,3298.0,183.2628,183.5706,182.7662,183.0443,3298.0
2025-04-30 10:20:00,184.3,184.31,183.69,184.13,1485.0,183.0443,183.0542,182.4384,182.8754,1485.0
2025-04-30 10:25:00,184.08,184.37,183.99,184.23,2401.0,182.8257,183.1138,182.7364,182.9747,2401.0
2025-04-30 10:30:00,184.0,185.35,183.97,184.98,3878.0,182.7463,184.0871,182.7165,183.7196,3878.0
2025-04-30 10:35:00,185.1,185.1,184.07,184.36,1885.0,183.8388,183.8388,182.8158,183.1038,1885.0
2025-04-30 10:40:00,184.37,184.44,183.65,184.35,3260.0,183.1138,183.1833,182.3987,183.0939,3260.0
2025-04-30 10:45:00,184.3,184.35,183.97,184.21,977.0,183.0443,183.0939,182.7165,182.9549,977.0
2025-04-30 10:50:00,184.09,184.53,183.76,184.53,900.0,182.8357,183.2727,182.5079,183.2727,900.0
2025-04-30 10:55:00,184.06,184.47,184.06,184.47,653.0,182.8059,183.2131,182.8059,183.2131,653.0
2025-04-30 11:00:00,184.57,185.05,184.57,185.05,3130.0,183.3124,183.7891,183.3124,183.7891,3130.0
2025-04-30 11:05:00,185.16,185.74,185.15,185.74,2100.0,183.8984,184.4744,183.8885,184.4744,2100.0
2025-04-30 11:10:00,185.77,186.51,185.77,186.15,2078.0,184.5042,185.2392,184.5042,184.8816,2078.0
2025-04-30 11:15:00,186.18,186.53,186.02,186.02,2106.0,184.9114,185.2591,184.7525,184.7525,2106.0
2025-04-30 11:20:00,186.03,186.16,185.75,185.75,1123.0,184.7625,184.8916,184.4844,184.4844,1123.0
2025-04-30 11:25:00,185.74,186.06,185.73,185.79,32033.0,184.4744,184.7923,184.4645,184.5241,32033.0
2025-04-30 11:30:00,185.58,185.97,185.56,185.95,1014.0,184.3155,184.7029,184.2957,184.683,1014.0
2025-04-30 11:35:00,185.95,186.3,185.95,186.12,1705.0,184.683,185.0306,184.683,184.8518,1705.0
2025-04-30 11:40:00,186.12,186.12,185.79,185.98,2225.0,184.8518,184.8518,184.5241,184.7128,2225.0
2025-04-30 11:45:00,185.8,185.99,185.8,185.99,1423.0,184.534,184.7227,184.534,184.7227,1423.0
2025-04-30 11:50:00,185.96,185.96,185.77,185.93,2473.0,184.6929,184.6929,184.5042,184.6631,2473.0
2025-04-30 11:55:00,186.13,186.3,185.97,186.08,5876.0,184.8618,185.0306,184.7029,184.8121,5876.0
2025-04-30 12:00:00,186.08,186.1,185.91,185.98,532.0,184.8121,184.832,184.6433,184.7128,532.0
2025-04-30 12:05:00,186.2,186.27,186.05,186.05,3226.0,184.9313,185.0008,184.7823,184.7823,3226.0
2025-04-30 12:10:00,185.96,185.98,185.58,185.58,1400.0,184.6929,184.7128,184.3155,184.3155,1400.0
2025-04-30 12:15:00,185.29,185.42,185.19,185.39,800.0,184.0275,184.1566,183.9282,184.1268,800.0
2025-04-30 12:20:00,185.39,185.39,185.03,185.03,900.0,184.1268,184.1268,183.7693,183.7693,900.0
2025-04-30 12:25:00,185.09,185.23,184.9,185.16,1304.0,183.8289,183.9679,183.6402,183.8984,1304.0
2025-04-30 12:30:00,185.11,185.21,185.01,185.17,1500.0,183.8487,183.9481,183.7494,183.9083,1500.0
2025-04-30 12:35:00,185.17,185.85,185.16,185.84,4143.0,183.9083,184.5837,183.8984,184.5738,4143.0
2025-04-30 12:40:00,185.8,186.12,185.79,185.93,1401.0,184.534,184.8518,184.5241,184.6631,1401.0
2025-04-30 12:45:00,185.81,185.99,185.74,185.85,2300.0,184.544,184.7227,184.4744,184.5837,2300.0
2025-04-30 12:50:00,185.8,185.92,185.67,185.77,3158.0,184.534,184.6532,184.4049,184.5042,3158.0
2025-04-30 12:55:00,185.78,185.79,185.5,185.65,900.0,184.5142,184.5241,184.2361,184.3851,900.0
2025-04-30 13:00:00,185.65,185.86,185.64,185.8,2560.0,184.3851,184.5936,184.3751,184.534,2560.0
2025-04-30 13:05:00,185.65,185.68,185.36,185.37,650.0,184.3851,184.4148,184.097,184.107,650.0
2025-04-30 13:10:00,185.18,185.28,184.99,185.1,3041.0,183.9183,184.0176,183.7295,183.8388,3041.0
2025-04-30 13:15:00,185.28,185.5,185.16,185.44,3348.0,184.0176,184.2361,183.8984,184.1765,3348.0
2025-04-30 13:20:00,185.44,185.59,185.35,185.36,5480.0,184.1765,184.3255,184.0871,184.097,5480.0
2025-04-30 13:25:00,185.27,185.65,185.27,185.53,5022.0,184.0076,184.3851,184.0076,184.2659,5022.0
2025-04-30 13:30:00,185.53,185.85,185.48,185.85,3358.0,184.2659,184.5837,184.2162,184.5837,3358.0
2025-04-30 13:35:00,185.87,185.97,185.66,185.66,2000.0,184.6036,184.7029,184.395,184.395,2000.0
2025-04-30 13:40:00,185.66,185.95,185.64,185.95,2021.0,184.395,184.683,184.3751,184.683,2021.0
2025-04-30 13:45:00,185.74,185.74,185.57,185.59,2199.0,184.4744,184.4744,184.3056,184.3255,2199.0
2025-04-30 13:50:00,185.59,185.88,185.59,185.83,1110.0,184.3255,184.6135,184.3255,184.5638,1110.0
2025-04-30 13:55:00,185.81,185.82,185.58,185.59,2054.0,184.544,184.5539,184.3155,184.3255,2054.0
2025-04-30 14:00:00,185.41,185.46,185.28,185.3,2538.0,184.1467,184.1963,184.0176,184.0374,2538.0
2025-04-30 14:05:00,185.42,186.31,185.21,185.22,12900.0,184.1566,185.0406,183.9481,183.958,12900.0
2025-04-30 14:10:00,185.49,186.11,185.49,186.09,6327.0,184.2261,184.8419,184.2261,184.8221,6327.0
2025-04-30 14:15:00,186.09,186.86,186.09,186.68,16178.0,184.8221,185.5868,184.8221,185.408,16178.0
2025-04-30 14:20:00,186.81,186.81,186.56,186.56,4633.0,185.5371,185.5371,185.2889,185.2889,4633.0
2025-04-30 14:25:00,186.77,186.77,186.22,186.39,5121.0,185.4974,185.4974,184.9512,185.12,5121.0
2025-04-30 14:30:00,186.44,186.64,186.22,186.28,5758.0,185.1697,185.3683,184.9512,185.0108,5758.0
2025-04-30 14:35:00,186.16,186.18,185.82,185.92,3512.0,184.8916,184.9114,184.5539,184.6532,3512.0
2025-04-30 14:40:00,185.92,186.29,185.68,185.89,4573.0,184.6532,185.0207,184.4148,184.6234,4573.0
2025-04-30 14:45:00,185.89,186.31,185.89,186.17,4609.0,184.6234,185.0406,184.6234,184.9015,4609.0
2025-04-30 14:50:00,186.16,186.26,185.9,185.94,1988.0,184.8916,184.9909,184.6333,184.6731,1988.0
2025-04-30 14:55:00,185.94,186.01,185.56,185.56,3350.0,184.6731,184.7426,184.2957,184.2957,3350.0
2025-04-30 15:00:00,185.71,185.8,185.57,185.62,4300.0,184.4446,184.534,184.3056,184.3553,4300.0
2025-04-30 15:05:00,185.6,185.66,185.35,185.56,5264.0,184.3354,184.395,184.0871,184.2957,5264.0
2025-04-30 15:10:00,185.44,185.74,185.44,185.65,7755.0,184.1765,184.4744,184.1765,184.3851,7755.0
2025-04-30 15:15:00,185.64,185.87,185.63,185.78,5929.0,184.3751,184.6036,184.3652,184.5142,5929.0
2025-04-30 15:20:00,185.73,186.23,185.73,186.06,5120.0,184.4645,184.9611,184.4645,184.7923,5120.0
2025-04-30 15:25:00,186.06,186.35,185.9,186.05,4708.0,184.7923,185.0803,184.6333,184.7823,4708.0
2025-04-30 15:30:00,186.01,186.25,186.01,186.09,3100.0,184.7426,184.981,184.7426,184.8221,3100.0
2025-04-30 15:35:00,186.09,186.28,185.99,186.13,4864.0,184.8221,185.0108,184.7227,184.8618,4864.0
2025-04-30 15:40:00,186.09,186.66,186.06,186.59,4705.0,184.8221,185.3882,184.7923,185.3186,4705.0
2025-04-30 15:45:00,186.6,186.92,186.24,186.9,13289.0,185.3286,185.6464,184.971,185.6265,13289.0
2025-04-30 15:50:00,186.77,187.81,186.65,187.43,20946.0,185.4974,186.5303,185.3782,186.1529,20946.0
2025-04-30 15:55:00,187.34,188.13,187.29,187.57,54142.0,186.0635,186.8482,186.0139,186.292,54142.0
2025-05-01 09:30:00,189.67,189.67,186.31,187.29,8129.0,188.3777,188.3777,185.0406,186.0139,8129.0
2025-05-01 09:35:00,188.0,189.09,187.03,187.95,19418.0,186.719,187.8016,185.7556,186.6694,19418.0
2025-05-01 09:40:00,187.81,188.63,187.81,188.5,2040.0,186.5303,187.3447,186.5303,187.2156,2040.0
2025-05-01 09:45:00,188.49,189.15,188.3,188.56,2357.0,187.2057,187.8612,187.017,187.2752,2357.0
2025-05-01 09:50:00,188.24,188.81,188.0,188.08,5454.0,186.9574,187.5235,186.719,186.7985,5454.0
2025-05-01 09:55:00,187.94,187.94,187.19,187.44,1492.0,186.6594,186.6594,185.9146,186.1629,1492.0
2025-05-01 10:00:00,187.04,188.71,187.04,188.71,28195.0,185.7656,187.4242,185.7656,187.4242,28195.0
2025-05-01 10:05:00,188.61,188.82,188.19,188.51,4209.0,187.3249,187.5335,186.9077,187.2256,4209.0
2025-05-01 10:10:00,188.34,188.51,188.02,188.39,3572.0,187.0567,187.2256,186.7389,187.1064,3572.0
2025-05-01 10:15:00,188.56,188.84,188.44,188.44,3560.0,187.2752,187.5533,187.156,187.156,3560.0
2025-05-01 10:20:00,188.49,188.6,188.38,188.39,1691.0,187.2057,187.315,187.0965,187.1064,1691.0
2025-05-01 10:25:00,188.12,188.4,188.12,188.39,1200.0,186.8382,187.1163,186.8382,187.1064,1200.0
2025-05-01 10:30:00,188.31,188.63,188.13,188.63,5195.0,187.0269,187.3447,186.8482,187.3447,5195.0
2025-05-01 10:35:00,188.54,189.22,188.54,189.21,2790.0,187.2554,187.9307,187.2554,187.9208,2790.0
2025-05-01 10:40:00,189.28,189.85,189.27,189.85,2663.0,187.9903,188.5564,187.9804,188.5564,2663.0
2025-05-01 10:45:00,189.77,190.09,189.6,189.93,6524.0,188.477,188.7948,188.3081,188.6359,6524.0
2025-05-01 10:50:00,190.0,190.0,189.51,189.51,2573.0,188.7054,188.7054,188.2188,188.2188,2573.0
2025-05-01 10:55:00,189.78,190.18,189.73,190.0,2000.0,188.4869,188.8842,188.4373,188.7054,2000.0
2025-05-01 11:00:00,190.0,190.19,189.71,190.15,4335.0,188.7054,188.8941,188.4174,188.8544,4335.0
2025-05-01 11:05:00,190.32,190.58,190.24,190.56,2125.0,189.0232,189.2815,188.9438,189.2616,2125.0
2025-05-01 11:10:00,190.36,190.36,190.15,190.16,1791.0,189.063,189.063,188.8544,188.8643,1791.0
2025-05-01 11:15:00,190.02,190.22,190.0,190.03,1402.0,188.7253,188.9239,188.7054,188.7352,1402.0
2025-05-01 11:20:00,189.95,190.2,189.8,189.92,4380.0,188.6558,188.9041,188.5068,188.626,4380.0
2025-05-01 11:25:00,190.03,190.16,190.03,190.16,700.0,188.7352,188.8643,188.7352,188.8643,700.0
2025-05-01 11:30:00,190.05,190.05,189.64,189.83,9352.0,188.7551,188.7551,188.3479,188.5366,9352.0
2025-05-01 11:35:00,189.7,189.87,189.49,189.65,1900.0,188.4075,188.5763,188.1989,188.3578,1900.0
2025-05-01 11:40:00,189.51,189.78,188.51,188.53,15503.0,188.2188,188.4869,187.2256,187.2454,15503.0
2025-05-01 11:45:00,188.62,188.62,188.45,188.46,650.0,187.3348,187.3348,187.166,187.1759,650.0
2025-05-01 11:50:00,188.52,188.52,187.87,188.0,2187.0,187.2355,187.2355,186.5899,186.719,2187.0
2025-05-01 11:55:00,187.99,187.99,187.38,187.91,4323.0,186.7091,186.7091,186.1033,186.6297,4323.0
2025-05-01 12:00:00,187.91,188.1,187.55,187.55,2623.0,186.6297,186.8184,186.2721,186.2721,2623.0
2025-05-01 12:05:00,187.76,187.79,187.63,187.77,980.0,186.4807,186.5105,186.3516,186.4906,980.0
2025-05-01 12:10:00,187.64,187.64,186.97,187.24,7151.0,186.3615,186.3615,185.6961,185.9642,7151.0
2025-05-01 12:15:00,186.96,187.05,186.18,186.68,16774.0,185.6861,185.7755,184.9114,185.408,16774.0
2025-05-01 12:20:00,186.68,187.13,186.68,186.75,4049.0,185.408,185.855,185.408,185.4776,4049.0
2025-05-01 12:25:00,186.64,187.15,186.64,187.14,1156.0,185.3683,185.8748,185.3683,185.8649,1156.0
2025-05-01 12:30:00,187.11,187.44,187.11,187.37,3220.0,185.8351,186.1629,185.8351,186.0933,3220.0
2025-05-01 12:35:00,187.37,187.61,187.03,187.21,4364.0,186.0933,186.3317,185.7556,185.9344,4364.0
2025-05-01 12:40:00,187.01,187.24,186.82,187.13,2306.0,185.7358,185.9642,185.5471,185.855,2306.0
2025-05-01 12:45:00,187.12,187.13,186.87,186.9,1282.0,185.845,185.855,185.5967,185.6265,1282.0
2025-05-01 12:50:00,186.97,187.08,186.78,186.94,1538.0,185.6961,185.8053,185.5074,185.6663,1538.0
2025-05-01 12:55:00,186.95,186.95,186.51,186.62,3317.0,185.6762,185.6762,185.2392,185.3484,3317.0
2025-05-01 13:00:00,186.69,187.63,186.69,187.63,2942.0,185.418,186.3516,185.418,186.3516,2942.0
2025-05-01 13:05:00,187.66,187.92,187.44,187.86,2618.0,186.3814,186.6396,186.1629,186.58,2618.0
2025-05-01 13:10:00,187.84,188.04,187.78,188.04,1173.0,186.5601,186.7588,186.5005,186.7588,1173.0
2025-05-01 13:15:00,187.92,188.18,187.75,188.18,3362.0,186.6396,186.8978,186.4707,186.8978,3362.0
2025-05-01 13:20:00,188.2,188.2,188.02,188.02,2064.0,186.9177,186.9177,186.7389,186.7389,2064.0
2025-05-01 13:25:00,187.88,187.89,187.46,187.74,2961.0,186.5999,186.6098,186.1827,186.4608,2961.0
2025-05-01 13:30:00,187.74,187.75,187.56,187.6,1603.0,186.4608,186.4707,186.282,186.3218,1603.0
2025-05-01 13:35:00,187.75,187.96,186.88,186.88,3740.0,186.4707,186.6793,185.6067,185.6067,3740.0
2025-05-01 13:40:00,187.08,187.08,186.45,186.48,3331.0,185.8053,185.8053,185.1796,185.2094,3331.0
2025-05-01 13:45:00,186.67,187.09,186.57,187.09,5094.0,185.3981,185.8152,185.2988,185.8152,5094.0
2025-05-01 13:50:00,187.09,187.33,186.84,187.04,1570.0,185.8152,186.0536,185.5669,185.7656,1570.0
2025-05-01 13:55:00,187.05,187.06,187.05,187.06,1100.0,185.7755,185.7854,185.7755,185.7854,1100.0
2025-05-01 14:00:00,186.82,187.07,186.81,186.95,743.0,185.5471,185.7954,185.5371,185.6762,743.0
2025-05-01 14:05:00,187.07,187.29,187.05,187.23,2875.0,185.7954,186.0139,185.7755,185.9543,2875.0
2025-05-01 14:10:00,187.14,187.31,187.12,187.12,4409.0,185.8649,186.0337,185.845,185.845,4409.0
2025-05-01 14:15:00,187.31,187.41,187.12,187.19,2800.0,186.0337,186.1331,185.845,185.9146,2800.0
2025-05-01 14:20:00,187.17,187.29,186.98,187.22,5062.0,185.8947,186.0139,185.706,185.9444,5062.0
2025-05-01 14:25:00,187.22,187.51,186.67,187.46,7477.0,185.9444,186.2324,185.3981,186.1827,7477.0
2025-05-01 14:30:00,187.4,187.78,187.4,187.7,7705.0,186.1231,186.5005,186.1231,186.4211,7705.0
2025-05-01 14:35:00,187.66,187.86,187.42,187.86,7310.0,186.3814,186.58,186.143,186.58,7310.0
2025-05-01 14:40:00,187.92,188.21,187.91,188.21,2702.0,186.6396,186.9276,186.6297,186.9276,2702.0
2025-05-01 14:45:00,188.08,188.37,188.08,188.31,6407.0,186.7985,187.0865,186.7985,187.0269,6407.0
2025-05-01 14:50:00,188.5,188.51,188.22,188.34,2717.0,187.2156,187.2256,186.9375,187.0567,2717.0
2025-05-01 14:55:00,188.34,188.57,188.28,188.28,7356.0,187.0567,187.2852,186.9971,186.9971,7356.0
2025-05-01 15:00:00,188.1,188.44,188.1,188.36,3279.0,186.8184,187.156,186.8184,187.0766,3279.0
2025-05-01 15:05:00,188.25,188.4,188.25,188.3,3707.0,186.9673,187.1163,186.9673,187.017,3707.0
2025-05-01 15:10:00,188.26,188.63,188.26,188.62,4241.0,186.9773,187.3447,186.9773,187.3348,4241.0
2025-05-01 15:15:00,188.7,188.96,188.58,188.96,2800.0,187.4143,187.6725,187.2951,187.6725,2800.0
2025-05-01 15:20:00,189.08,189.16,188.85,189.11,4162.0,187.7917,187.8711,187.5632,187.8215,4162.0
2025-05-01 15:25:00,189.03,189.17,188.83,189.17,6600.0,187.742,187.8811,187.5434,187.8811,6600.0
2025-05-01 15:30:00,189.03,189.17,188.93,188.98,5250.0,187.742,187.8811,187.6427,187.6924,5250.0
2025-05-01 15:35:00,188.91,188.99,188.77,188.83,3600.0,187.6228,187.7023,187.4838,187.5434,3600.0
2025-05-01 15:40:00,188.83,189.13,188.64,188.91,13638.0,187.5434,187.8413,187.3547,187.6228,13638.0
2025-05-01 15:45:00,188.87,188.99,188.8,188.99,8103.0,187.5831,187.7023,187.5136,187.7023,8103.0
2025-05-01 15:50:00,188.81,188.94,187.95,187.95,14959.0,187.5235,187.6526,186.6694,186.6694,14959.0
2025-05-01 15:55:00,188.0,188.0,187.16,187.35,46057.0,186.719,186.719,185.8848,186.0735,46057.0
2025-05-02 09:30:00,190.17,193.43,188.75,193.43,9315.0,188.8743,192.112,187.4639,192.112,9315.0
2025-05-02 09:35:00,193.33,193.62,192.5,192.5,3500.0,192.0127,192.3007,191.1884,191.1884,3500.0
2025-05-02 09:40:00,192.75,192.76,192.11,192.5,6344.0,191.4367,191.4466,190.801,191.1884,6344.0
2025-05-02 09:45:00,192.05,192.09,190.02,190.24,4757.0,190.7414,190.7812,188.7253,188.9438,4757.0
2025-05-02 09:50:00,190.61,190.72,190.43,190.48,1709.0,189.3113,189.4205,189.1325,189.1821,1709.0
2025-05-02 09:55:00,190.26,190.62,189.81,189.81,815.0,188.9636,189.3212,188.5167,188.5167,815.0
2025-05-02 10:00:00,190.23,190.48,189.52,190.2,2773.0,188.9338,189.1821,188.2287,188.9041,2773.0
2025-05-02 10:05:00,189.87,190.92,189.53,190.92,3019.0,188.5763,189.6191,188.2386,189.6191,3019.0
2025-05-02 10:10:00,190.7,190.94,190.13,190.78,2997.0,189.4006,189.639,188.8345,189.4801,2997.0
2025-05-02 10:15:00,190.81,192.02,190.63,191.29,7798.0,189.5099,190.7116,189.3311,189.9866,7798.0
2025-05-02 10:20:00,191.29,191.87,191.29,191.87,3013.0,189.9866,190.5627,189.9866,190.5627,3013.0
2025-05-02 10:25:00,191.75,192.44,191.75,192.44,3879.0,190.4435,191.1288,190.4435,191.1288,3879.0
2025-05-02 10:30:00,192.38,192.75,192.23,192.55,5753.0,191.0692,191.4367,190.9202,191.238,5753.0
2025-05-02 10:35:00,192.51,192.89,192.4,192.67,8409.0,191.1983,191.5757,191.0891,191.3572,8409.0
2025-05-02 10:40:00,192.66,192.68,192.1,192.67,8683.0,191.3473,191.3672,190.7911,191.3572,8683.0
2025-05-02 10:45:00,192.71,193.12,192.56,192.65,8341.0,191.3969,191.8042,191.248,191.3374,8341.0
2025-05-02 10:50:00,192.76,193.01,192.55,192.82,3170.0,191.4466,191.6949,191.238,191.5062,3170.0
2025-05-02 10:55:00,192.8,193.14,192.78,193.08,5633.0,191.4863,191.824,191.4665,191.7644,5633.0
2025-05-02 11:00:00,193.11,193.54,193.11,193.43,5726.0,191.7942,192.2213,191.7942,192.112,5726.0
2025-05-02 11:05:00,193.52,193.65,193.4,193.42,7623.0,192.2014,192.3305,192.0822,192.1021,7623.0
2025-05-02 11:10:00,193.41,193.54,192.6,192.6,5768.0,192.0922,192.2213,191.2877,191.2877,5768.0
2025-05-02 11:15:00,192.61,192.76,192.39,192.39,1511.0,191.2976,191.4466,191.0791,191.0791,1511.0
2025-05-02 11:20:00,192.64,192.64,191.99,192.17,1379.0,191.3274,191.3274,190.6819,190.8606,1379.0
2025-05-02 11:25:00,192.19,192.19,191.61,191.61,4694.0,190.8805,190.8805,190.3044,190.3044,4694.0
2025-05-02 11:30:00,191.81,192.8,191.73,192.62,5780.0,190.5031,191.4863,190.4236,191.3076,5780.0
2025-05-02 11:35:00,192.62,193.15,192.45,192.88,5486.0,191.3076,191.834,191.1387,191.5658,5486.0
2025-05-02 11:40:00,192.99,193.08,192.8,192.99,2137.0,191.675,191.7644,191.4863,191.675,2137.0
2025-05-02 11:45:00,192.91,193.03,192.89,192.92,1253.0,191.5956,191.7148,191.5757,191.6055,1253.0
2025-05-02 11:50:00,193.03,193.33,192.82,192.82,4427.0,191.7148,192.0127,191.5062,191.5062,4427.0
2025-05-02 11:55:00,192.85,193.17,192.81,192.87,4267.0,191.536,191.8538,191.4963,191.5559,4267.0
2025-05-02 12:00:00,192.93,196.61,192.93,194.14,26684.0,191.6154,195.2704,191.6154,192.8172,26684.0
2025-05-02 12:05:00,194.15,194.85,194.14,194.84,2798.0,192.8271,193.5224,192.8172,193.5124,2798.0
2025-05-02 12:10:00,194.84,195.17,194.5,195.17,4205.0,193.5124,193.8402,193.1748,193.8402,4205.0
2025-05-02 12:15:00,195.17,195.42,194.94,195.42,3573.0,193.8402,194.0885,193.6118,194.0885,3573.0
2025-05-02 12:20:00,195.25,195.54,195.11,195.28,4414.0,193.9196,194.2077,193.7806,193.9494,4414.0
2025-05-02 12:25:00,195.22,195.33,194.8,194.86,2593.0,193.8898,193.9991,193.4727,193.5323,2593.0
2025-05-02 12:30:00,194.95,195.32,194.95,195.32,3102.0,193.6217,193.9892,193.6217,193.9892,3102.0
2025-05-02 12:35:00,195.24,195.79,195.11,195.66,4058.0,193.9097,194.456,193.7806,194.3268,4058.0
2025-05-02 12:40:00,195.58,195.86,195.32,195.83,8756.0,194.2474,194.5255,193.9892,194.4957,8756.0
2025-05-02 12:45:00,196.0,196.15,195.83,196.15,6877.0,194.6645,194.8135,194.4957,194.8135,6877.0
2025-05-02 12:50:00,196.29,196.29,195.38,195.38,5331.0,194.9526,194.9526,194.0488,194.0488,5331.0
2025-05-02 12:55:00,195.48,195.53,195.23,195.23,1304.0,194.1481,194.1977,193.8998,193.8998,1304.0
2025-05-02 13:00:00,194.87,195.5,194.8,195.22,2174.0,193.5422,194.1679,193.4727,193.8898,2174.0
2025-05-02 13:05:00,195.23,195.23,194.88,194.88,1877.0,193.8998,193.8998,193.5522,193.5522,1877.0
2025-05-02 13:10:00,195.06,195.06,194.53,194.55,7441.0,193.7309,193.7309,193.2045,193.2244,7441.0
2025-05-02 13:15:00,194.68,194.86,194.66,194.8,1139.0,193.3535,193.5323,193.3337,193.4727,1139.0
2025-05-02 13:20:00,194.73,194.92,194.29,194.36,6934.0,193.4032,193.5919,192.9662,193.0357,6934.0
2025-05-02 13:25:00,194.27,194.77,194.12,194.55,2831.0,192.9463,193.4429,192.7973,193.2244,2831.0
2025-05-02 13:30:00,194.55,194.74,194.54,194.56,1058.0,193.2244,193.4131,193.2145,193.2343,1058.0
2025-05-02 13:35:00,194.56,195.26,194.56,195.08,3508.0,193.2343,193.9296,193.2343,193.7508,3508.0
2025-05-02 13:40:00,195.06,195.06,194.57,194.84,4237.0,193.7309,193.7309,193.2443,193.5124,4237.0
2025-05-02 13:45:00,194.92,194.92,194.24,194.24,2641.0,193.5919,193.5919,192.9165,192.9165,2641.0
2025-05-02 13:50:00,194.28,194.89,194.28,194.65,4380.0,192.9563,193.5621,192.9563,193.3237,4380.0
2025-05-02 13:55:00,194.65,194.76,194.09,194.09,4136.0,193.3237,193.433,192.7675,192.7675,4136.0
2025-05-02 14:00:00,194.37,194.75,194.36,194.73,5575.0,193.0456,193.423,193.0357,193.4032,5575.0
2025-05-02 14:05:00,194.65,194.65,194.27,194.43,2980.0,193.3237,193.3237,192.9463,193.1052,2980.0
2025-05-02 14:10:00,194.31,194.68,194.3,194.5,4810.0,192.986,193.3535,192.9761,193.1748,4810.0
2025-05-02 14:15:00,194.48,194.5,194.15,194.5,2317.0,193.1549,193.1748,192.8271,193.1748,2317.0
2025-05-02 14:20:00,194.46,194.79,194.4,194.79,2700.0,193.135,193.4628,193.0754,193.4628,2700.0
2025-05-02 14:25:00,194.73,194.78,194.47,194.67,2637.0,193.4032,193.4528,193.145,193.3436,2637.0
2025-05-02 14:30:00,194.77,194.77,194.38,194.59,2979.0,193.4429,193.4429,193.0556,193.2641,2979.0
2025-05-02 14:35:00,194.7,194.92,194.47,194.87,2768.0,193.3734,193.5919,193.145,193.5422,2768.0
2025-05-02 14:40:00,194.84,195.19,194.81,195.09,4810.0,193.5124,193.8601,193.4826,193.7607,4810.0
2025-05-02 14:45:00,195.01,195.01,194.44,194.47,3920.0,193.6813,193.6813,193.1152,193.145,3920.0
2025-05-02 14:50:00,194.56,194.82,194.36,194.82,5633.0,193.2343,193.4926,193.0357,193.4926,5633.0
2025-05-02 14:55:00,194.53,194.61,194.23,194.3,3302.0,193.2045,193.284,192.9066,192.9761,3302.0
2025-05-02 15:00:00,194.09,194.42,194.0,194.16,2812.0,192.7675,193.0953,192.6782,192.8371,2812.0
2025-05-02 15:05:00,193.99,194.46,193.99,194.41,4139.0,192.6682,193.135,192.6682,193.0854,4139.0
2025-05-02 15:10:00,194.41,194.56,194.34,194.51,2100.0,193.0854,193.2343,193.0158,193.1847,2100.0
2025-05-02 15:15:00,194.61,194.72,194.39,194.54,4206.0,193.284,193.3933,193.0655,193.2145,4206.0
2025-05-02 15:20:00,194.53,194.76,194.53,194.72,3875.0,193.2045,193.433,193.2045,193.3933,3875.0
2025-05-02 15:25:00,194.72,195.07,194.72,194.99,2511.0,193.3933,193.7409,193.3933,193.6614,2511.0
2025-05-02 15:30:00,194.99,195.01,194.78,194.8,6977.0,193.6614,193.6813,193.4528,193.4727,6977.0
2025-05-02 15:35:00,194.73,194.92,194.51,194.92,9212.0,193.4032,193.5919,193.1847,193.5919,9212.0
2025-05-02 15:40:00,194.88,195.0,194.68,194.8,14441.0,193.5522,193.6713,193.3535,193.4727,14441.0
2025-05-02 15:45:00,194.8,194.91,194.47,194.61,10452.0,193.4727,193.582,193.145,193.284,10452.0
2025-05-02 15:50:00,194.53,195.07,194.47,194.77,17824.0,193.2045,193.7409,193.145,193.4429,17824.0
2025-05-02 15:55:00,194.71,194.75,193.73,193.78,59924.0,193.3833,193.423,192.41,192.4597,59924.0
2025-05-05 09:30:00,191.33,193.07,191.33,193.07,7093.0,190.0264,191.7545,190.0264,191.7545,7093.0
2025-05-05 09:35:00,193.3,193.3,193.29,193.3,100.0,191.9829,191.9829,191.973,191.9829,100.0
2025-05-05 09:40:00,193.77,193.78,193.05,193.48,1573.0,192.4497,192.4597,191.7346,192.1617,1573.0
2025-05-05 09:45:00,193.51,193.51,192.89,193.3,1401.0,192.1915,192.1915,191.5757,191.9829,1401.0
2025-05-05 09:50:00,193.0,193.0,191.68,191.68,964.0,191.685,191.685,190.374,190.374,964.0
2025-05-05 09:55:00,192.13,192.64,192.02,192.64,5405.0,190.8209,191.3274,190.7116,191.3274,5405.0
2025-05-05 10:00:00,192.23,193.81,192.23,193.31,28549.0,190.9202,192.4895,190.9202,191.9929,28549.0
2025-05-05 10:05:00,193.03,193.42,192.73,193.17,6045.0,191.7148,192.1021,191.4168,191.8538,6045.0
2025-05-05 10:10:00,193.18,193.37,192.39,192.39,1652.0,191.8637,192.0525,191.0791,191.0791,1652.0
2025-05-05 10:15:00,192.4,193.04,192.2,192.27,1200.0,191.0891,191.7247,190.8904,190.9599,1200.0
2025-05-05 10:20:00,192.22,192.74,192.04,192.74,2743.0,190.9103,191.4267,190.7315,191.4267,2743.0
2025-05-05 10:25:00,192.59,192.83,192.37,192.83,3227.0,191.2778,191.5161,191.0593,191.5161,3227.0
2025-05-05 10:30:00,192.93,193.63,192.88,193.27,14641.0,191.6154,192.3107,191.5658,191.9531,14641.0
2025-05-05 10:35:00,192.85,193.25,192.7,193.01,2991.0,191.536,191.9333,191.387,191.6949,2991.0
2025-05-05 10:40:00,192.92,193.62,192.92,193.06,8801.0,191.6055,192.3007,191.6055,191.7446,8801.0
2025-05-05 10:45:00,193.01,193.51,193.01,193.01,1704.0,191.6949,192.1915,191.6949,191.6949,1704.0
2025-05-05 10:50:00,192.68,193.08,192.68,193.02,2230.0,191.3672,191.7644,191.3672,191.7048,2230.0
2025-05-05 10:55:00,192.96,193.32,192.89,193.21,1738.0,191.6452,192.0028,191.5757,191.8935,1738.0
2025-05-05 11:00:00,193.09,193.67,193.07,193.56,4330.0,191.7744,192.3504,191.7545,192.2412,4330.0
2025-05-05 11:05:00,193.8,193.8,193.05,193.05,1338.0,192.4795,192.4795,191.7346,191.7346,1338.0
2025-05-05 11:10:00,193.23,193.23,192.47,192.47,1430.0,191.9134,191.9134,191.1586,191.1586,1430.0
2025-05-05 11:15:00,192.41,192.76,192.41,192.75,4589.0,191.099,191.4466,191.099,191.4367,4589.0
2025-05-05 11:20:00,192.72,193.14,192.62,192.62,3524.0,191.4069,191.824,191.3076,191.3076,3524.0
2025-05-05 11:25:00,192.86,192.93,192.68,192.69,1655.0,191.5459,191.6154,191.3672,191.3771,1655.0
2025-05-05 11:30:00,192.69,192.9,192.46,192.5,8604.0,191.3771,191.5857,191.1487,191.1884,8604.0
2025-05-05 11:35:00,192.29,192.43,192.15,192.39,1200.0,190.9798,191.1189,190.8408,191.0791,1200.0
2025-05-05 11:40:00,192.3,192.43,192.0,192.0,2719.0,190.9897,191.1189,190.6918,190.6918,2719.0
2025-05-05 11:45:00,192.3,192.31,192.01,192.12,2379.0,190.9897,190.9997,190.7017,190.811,2379.0
2025-05-05 11:50:00,192.12,192.59,192.12,192.59,1566.0,190.811,191.2778,190.811,191.2778,1566.0
2025-05-05 11:55:00,192.51,192.79,192.5,192.66,3369.0,191.1983,191.4764,191.1884,191.3473,3369.0
2025-05-05 12:00:00,192.81,192.92,192.73,192.84,613.0,191.4963,191.6055,191.4168,191.5261,613.0
2025-05-05 12:05:00,192.64,192.85,192.34,192.4,5623.0,191.3274,191.536,191.0295,191.0891,5623.0
2025-05-05 12:10:00,192.4,192.67,192.4,192.67,1900.0,191.0891,191.3572,191.0891,191.3572,1900.0
2025-05-05 12:15:00,192.49,192.81,192.43,192.81,2814.0,191.1784,191.4963,191.1189,191.4963,2814.0
2025-05-05 12:20:00,192.6,192.6,192.43,192.5,900.0,191.2877,191.2877,191.1189,191.1884,900.0
2025-05-05 12:25:00,192.41,192.66,192.41,192.56,2300.0,191.099,191.3473,191.099,191.248,2300.0
2025-05-05 12:30:00,192.4,192.63,192.29,192.63,1995.0,191.0891,191.3175,190.9798,191.3175,1995.0
2025-05-05 12:35:00,192.51,192.58,192.0,192.0,1863.0,191.1983,191.2678,190.6918,190.6918,1863.0
2025-05-05 12:40:00,192.23,192.25,192.11,192.18,800.0,190.9202,190.9401,190.801,190.8706,800.0
2025-05-05 12:45:00,191.96,192.04,191.95,192.03,501.0,190.6521,190.7315,190.6421,190.7216,501.0
2025-05-05 12:50:00,191.89,191.99,191.78,191.97,1000.0,190.5825,190.6819,190.4733,190.662,1000.0
2025-05-05 12:55:00,191.99,192.03,191.98,191.99,800.0,190.6819,190.7216,190.6719,190.6819,800.0
2025-05-05 13:00:00,191.84,191.97,191.76,191.78,1404.0,190.5329,190.662,190.4534,190.4733,1404.0
2025-05-05 13:05:00,191.76,191.76,191.39,191.67,1827.0,190.4534,190.4534,190.0859,190.364,1827.0
2025-05-05 13:10:00,191.7,191.7,191.5,191.5,1009.0,190.3938,190.3938,190.1952,190.1952,1009.0
2025-05-05 13:15:00,191.39,191.39,191.0,191.0,3823.0,190.0859,190.0859,189.6986,189.6986,3823.0
2025-05-05 13:20:00,191.14,191.29,191.08,191.1,2255.0,189.8376,189.9866,189.7781,189.7979,2255.0
2025-05-05 13:25:00,191.0,191.02,190.72,190.85,3649.0,189.6986,189.7185,189.4205,189.5496,3649.0
2025-05-05 13:30:00,190.76,191.46,190.76,191.46,4261.0,189.4602,190.1555,189.4602,190.1555,4261.0
2025-05-05 13:35:00,191.52,191.85,191.52,191.73,1098.0,190.2151,190.5428,190.2151,190.4236,1098.0
2025-05-05 13:40:00,192.0,192.14,191.96,192.06,1553.0,190.6918,190.8308,190.6521,190.7514,1553.0
2025-05-05 13:45:00,192.12,192.15,192.0,192.13,1000.0,190.811,190.8408,190.6918,190.8209,1000.0
2025-05-05 13:50:00,192.29,192.29,191.8,191.95,2307.0,190.9798,190.9798,190.4931,190.6421,2307.0
2025-05-05 13:55:00,191.95,191.95,191.67,191.67,1417.0,190.6421,190.6421,190.364,190.364,1417.0
2025-05-05 14:00:00,191.64,191.64,191.5,191.64,980.0,190.3342,190.3342,190.1952,190.3342,980.0
2025-05-05 14:05:00,191.64,192.08,191.59,191.94,2410.0,190.3342,190.7712,190.2846,190.6322,2410.0
2025-05-05 14:10:00,191.94,192.19,191.93,192.12,1190.0,190.6322,190.8805,190.6223,190.811,1190.0
2025-05-05 14:15:00,192.07,192.07,191.9,191.98,726.0,190.7613,190.7613,190.5925,190.6719,726.0
2025-05-05 14:20:00,191.98,192.05,191.85,191.85,1412.0,190.6719,190.7414,190.5428,190.5428,1412.0
2025-05-05 14:25:00,191.92,191.92,191.71,191.71,2340.0,190.6123,190.6123,190.4038,190.4038,2340.0
2025-05-05 14:30:00,191.75,192.03,191.73,192.03,1835.0,190.4435,190.7216,190.4236,190.7216,1835.0
2025-05-05 14:35:00,191.99,191.99,191.76,191.96,1034.0,190.6819,190.6819,190.4534,190.6521,1034.0
2025-05-05 14:40:00,191.83,192.77,191.81,192.56,31269.0,190.5229,191.4565,190.5031,191.248,31269.0
2025-05-05 14:45:00,192.34,192.47,191.93,192.08,2650.0,191.0295,191.1586,190.6223,190.7712,2650.0
2025-05-05 14:50:00,191.93,192.09,191.93,192.09,1300.0,190.6223,190.7812,190.6223,190.7812,1300.0
2025-05-05 14:55:00,192.09,192.09,191.76,191.87,1857.0,190.7812,190.7812,190.4534,190.5627,1857.0
2025-05-05 15:00:00,191.87,191.87,191.59,191.77,2410.0,190.5627,190.5627,190.2846,190.4634,2410.0
2025-05-05 15:05:00,191.82,191.93,191.66,191.67,3208.0,190.513,190.6223,190.3541,190.364,3208.0
2025-05-05 15:10:00,191.74,191.74,191.42,191.47,4512.0,190.4336,190.4336,190.1157,190.1654,4512.0
2025-05-05 15:15:00,191.47,191.64,191.32,191.49,4287.0,190.1654,190.3342,190.0164,190.1853,4287.0
2025-05-05 15:20:00,191.46,191.46,190.95,191.0,2523.0,190.1555,190.1555,189.6489,189.6986,2523.0
2025-05-05 15:25:00,191.08,191.42,190.96,191.38,3469.0,189.7781,190.1157,189.6589,190.076,3469.0
2025-05-05 15:30:00,191.27,191.57,191.25,191.37,6311.0,189.9668,190.2647,189.9469,190.0661,6311.0
2025-05-05 15:35:00,191.26,191.72,191.24,191.24,26095.0,189.9568,190.4137,189.937,189.937,26095.0
2025-05-05 15:40:00,191.24,191.24,190.71,190.71,5356.0,189.937,189.937,189.4106,189.4106,5356.0
2025-05-05 15:45:00,190.71,190.86,190.19,190.19,11484.0,189.4106,189.5596,188.8941,188.8941,11484.0
2025-05-05 15:50:00,190.33,190.47,189.8,189.86,14777.0,189.0332,189.1722,188.5068,188.5664,14777.0
2025-05-05 15:55:00,189.84,190.31,189.44,189.89,81954.0,188.5465,189.0133,188.1492,188.5962,81954.0
2025-05-06 09:30:00,186.93,188.29,186.93,187.97,6443.0,185.6563,187.0071,185.6563,186.6892,6443.0
2025-05-06 09:35:00,187.06,187.63,186.37,186.56,3707.0,185.7854,186.3516,185.1001,185.2889,3707.0
2025-05-06 09:40:00,187.94,187.94,186.37,187.0,1627.0,186.6594,186.6594,185.1001,185.7259,1627.0
2025-05-06 09:45:00,186.83,187.83,186.69,187.83,3763.0,185.557,186.5502,185.418,186.5502,3763.0
2025-05-06 09:50:00,187.38,187.46,186.87,187.07,4213.0,186.1033,186.1827,185.5967,185.7954,4213.0
2025-05-06 09:55:00,187.14,187.54,187.07,187.5,1554.0,185.8649,186.2622,185.7954,186.2224,1554.0
2025-05-06 10:00:00,187.51,187.64,187.51,187.64,994.0,186.2324,186.3615,186.2324,186.3615,994.0
2025-05-06 10:05:00,187.64,187.88,187.64,187.88,854.0,186.3615,186.5999,186.3615,186.5999,854.0
2025-05-06 10:10:00,188.12,188.66,188.05,188.05,4339.0,186.8382,187.3745,186.7687,186.7687,4339.0
2025-05-06 10:15:00,188.46,188.46,188.3,188.3,542.0,187.1759,187.1759,187.017,187.017,542.0
2025-05-06 10:20:00,188.64,189.13,188.6,188.81,1013.0,187.3547,187.8413,187.315,187.5235,1013.0
2025-05-06 10:25:00,188.81,188.81,188.26,188.39,1920.0,187.5235,187.5235,186.9773,187.1064,1920.0
2025-05-06 10:30:00,188.19,188.28,188.1,188.27,735.0,186.9077,186.9971,186.8184,186.9872,735.0
2025-05-06 10:35:00,188.31,188.39,188.22,188.22,1550.0,187.0269,187.1064,186.9375,186.9375,1550.0
2025-05-06 10:40:00,188.17,188.17,187.89,187.94,1521.0,186.8879,186.8879,186.6098,186.6594,1521.0
2025-05-06 10:45:00,187.9,187.95,186.65,186.75,9020.0,186.6197,186.6694,185.3782,185.4776,9020.0
2025-05-06 10:50:00,186.75,186.84,186.34,186.59,3347.0,185.4776,185.5669,185.0704,185.3186,3347.0
2025-05-06 10:55:00,186.35,187.26,186.35,186.96,11702.0,185.0803,185.9841,185.0803,185.6861,11702.0
2025-05-06 11:00:00,187.0,187.22,186.93,187.11,3050.0,185.7259,185.9444,185.6563,185.8351,3050.0
2025-05-06 11:05:00,187.06,187.06,186.49,186.49,1981.0,185.7854,185.7854,185.2193,185.2193,1981.0
2025-05-06 11:10:00,186.71,187.14,186.71,187.14,2913.0,185.4378,185.8649,185.4378,185.8649,2913.0
2025-05-06 11:15:00,187.35,187.53,187.3,187.53,4493.0,186.0735,186.2522,186.0238,186.2522,4493.0
2025-05-06 11:20:00,187.7,188.22,187.69,188.21,5404.0,186.4211,186.9375,186.4112,186.9276,5404.0
2025-05-06 11:25:00,188.01,188.18,188.0,188.18,3914.0,186.729,186.8978,186.719,186.8978,3914.0
2025-05-06 11:30:00,188.2,188.44,187.81,188.14,4347.0,186.9177,187.156,186.5303,186.8581,4347.0
2025-05-06 11:35:00,188.22,188.26,187.8,188.07,4183.0,186.9375,186.9773,186.5204,186.7886,4183.0
2025-05-06 11:40:00,188.16,188.16,187.7,187.7,1876.0,186.878,186.878,186.4211,186.4211,1876.0
2025-05-06 11:45:00,187.7,187.7,187.38,187.41,3145.0,186.4211,186.4211,186.1033,186.1331,3145.0
2025-05-06 11:50:00,187.53,187.53,187.19,187.37,1561.0,186.2522,186.2522,185.9146,186.0933,1561.0
2025-05-06 11:55:00,187.4,187.4,187.09,187.09,1451.0,186.1231,186.1231,185.8152,185.8152,1451.0
2025-05-06 12:00:00,187.11,187.69,187.1,187.68,2909.0,185.8351,186.4112,185.8252,186.4012,2909.0
2025-05-06 12:05:00,187.61,187.61,187.49,187.5,2655.0,186.3317,186.3317,186.2125,186.2224,2655.0
2025-05-06 12:10:00,187.67,188.46,187.61,188.46,3135.0,186.3913,187.1759,186.3317,187.1759,3135.0
2025-05-06 12:15:00,188.51,188.69,188.24,188.44,1012.0,187.2256,187.4043,186.9574,187.156,1012.0
2025-05-06 12:20:00,188.21,188.53,187.8,187.87,6432.0,186.9276,187.2454,186.5204,186.5899,6432.0
2025-05-06 12:25:00,187.85,187.92,187.71,187.71,1433.0,186.5701,186.6396,186.431,186.431,1433.0
2025-05-06 12:30:00,187.73,187.78,187.65,187.65,1471.0,186.4509,186.5005,186.3714,186.3714,1471.0
2025-05-06 12:35:00,187.62,188.05,187.54,187.54,4406.0,186.3416,186.7687,186.2622,186.2622,4406.0
2025-05-06 12:40:00,187.5,187.58,187.22,187.22,601.0,186.2224,186.3019,185.9444,185.9444,601.0
2025-05-06 12:45:00,187.11,187.31,187.07,187.08,825.0,185.8351,186.0337,185.7954,185.8053,825.0
2025-05-06 12:50:00,187.08,187.08,186.67,186.67,600.0,185.8053,185.8053,185.3981,185.3981,600.0
2025-05-06 12:55:00,186.64,186.64,186.45,186.47,1224.0,185.3683,185.3683,185.1796,185.1995,1224.0
2025-05-06 13:00:00,186.45,186.61,186.26,186.44,3439.0,185.1796,185.3385,184.9909,185.1697,3439.0
2025-05-06 13:05:00,186.44,186.44,186.43,186.44,100.0,185.1697,185.1697,185.1597,185.1697,100.0
2025-05-06 13:10:00,186.7,186.82,186.44,186.61,3966.0,185.4279,185.5471,185.1697,185.3385,3966.0
2025-05-06 13:15:00,186.59,186.59,186.29,186.29,1305.0,185.3186,185.3186,185.0207,185.0207,1305.0
2025-05-06 13:20:00,186.27,186.41,185.98,186.41,2981.0,185.0008,185.1399,184.7128,185.1399,2981.0
2025-05-06 13:25:00,186.42,186.42,185.88,185.88,3204.0,185.1498,185.1498,184.6135,184.6135,3204.0
2025-05-06 13:30:00,186.14,186.29,186.02,186.17,2487.0,184.8717,185.0207,184.7525,184.9015,2487.0
2025-05-06 13:35:00,186.22,186.22,186.06,186.11,1146.0,184.9512,184.9512,184.7923,184.8419,1146.0
2025-05-06 13:40:00,186.06,186.25,186.01,186.22,2036.0,184.7923,184.981,184.7426,184.9512,2036.0
2025-05-06 13:45:00,186.09,186.25,186.04,186.25,4569.0,184.8221,184.981,184.7724,184.981,4569.0
2025-05-06 13:50:00,186.19,186.51,186.18,186.4,2351.0,184.9214,185.2392,184.9114,185.1299,2351.0
2025-05-06 13:55:00,186.48,186.48,186.04,186.05,5871.0,185.2094,185.2094,184.7724,184.7823,5871.0
2025-05-06 14:00:00,186.05,186.51,186.05,186.31,1984.0,184.7823,185.2392,184.7823,185.0406,1984.0
2025-05-06 14:05:00,186.34,186.67,186.34,186.67,1795.0,185.0704,185.3981,185.0704,185.3981,1795.0
2025-05-06 14:10:00,186.67,186.82,186.32,186.45,1800.0,185.3981,185.5471,185.0505,185.1796,1800.0
2025-05-06 14:15:00,186.5,186.95,186.5,186.94,900.0,185.2293,185.6762,185.2293,185.6663,900.0
2025-05-06 14:20:00,186.8,187.19,186.79,187.19,3963.0,185.5272,185.9146,185.5173,185.9146,3963.0
2025-05-06 14:25:00,187.19,187.47,187.18,187.47,2395.0,185.9146,186.1927,185.9046,186.1927,2395.0
2025-05-06 14:30:00,187.44,187.76,187.42,187.48,2437.0,186.1629,186.4807,186.143,186.2026,2437.0
2025-05-06 14:35:00,187.48,187.48,186.9,186.9,3071.0,186.2026,186.2026,185.6265,185.6265,3071.0
2025-05-06 14:40:00,186.97,187.16,186.87,186.87,1453.0,185.6961,185.8848,185.5967,185.5967,1453.0
2025-05-06 14:45:00,187.07,187.1,186.9,187.09,1088.0,185.7954,185.8252,185.6265,185.8152,1088.0
2025-05-06 14:50:00,186.93,187.14,186.77,187.14,1711.0,185.6563,185.8649,185.4974,185.8649,1711.0
2025-05-06 14:55:00,187.08,187.28,187.06,187.28,1105.0,185.8053,186.0039,185.7854,186.0039,1105.0
2025-05-06 15:00:00,187.25,187.28,187.24,187.28,842.0,185.9742,186.0039,185.9642,186.0039,842.0
2025-05-06 15:05:00,187.25,187.25,186.93,187.11,2823.0,185.9742,185.9742,185.6563,185.8351,2823.0
2025-05-06 15:10:00,187.08,187.25,186.99,187.25,4646.0,185.8053,185.9742,185.7159,185.9742,4646.0
2025-05-06 15:15:00,187.16,187.2,186.73,186.96,1682.0,185.8848,185.9245,185.4577,185.6861,1682.0
2025-05-06 15:20:00,186.95,186.96,186.69,186.83,7835.0,185.6762,185.6861,185.418,185.557,7835.0
2025-05-06 15:25:00,186.83,187.01,186.64,186.99,9053.0,185.557,185.7358,185.3683,185.7159,9053.0
2025-05-06 15:30:00,186.97,187.14,186.81,187.03,7405.0,185.6961,185.8649,185.5371,185.7556,7405.0
2025-05-06 15:35:00,187.14,187.2,186.82,186.91,9123.0,185.8649,185.9245,185.5471,185.6365,9123.0
2025-05-06 15:40:00,186.91,187.17,186.91,187.08,9799.0,185.6365,185.8947,185.6365,185.8053,9799.0
2025-05-06 15:45:00,187.08,187.44,187.03,187.36,15342.0,185.8053,186.1629,185.7556,186.0834,15342.0
2025-05-06 15:50:00,187.38,187.5,187.05,187.12,11510.0,186.1033,186.2224,185.7755,185.845,11510.0
2025-05-06 15:55:00,187.04,187.06,186.35,186.37,44892.0,185.7656,185.7854,185.0803,185.1001,44892.0
2025-05-07 09:30:00,189.63,190.62,187.8,190.47,14043.0,188.3379,189.3212,186.5204,189.1722,14043.0
2025-05-07 09:35:00,190.47,190.47,190.1,190.11,300.0,189.1722,189.1722,188.8047,188.8147,300.0
2025-05-07 09:40:00,190.34,190.89,189.79,190.03,8961.0,189.0431,189.5893,188.4968,188.7352,8961.0
2025-05-07 09:45:00,189.79,190.22,189.73,189.78,4272.0,188.4968,188.9239,188.4373,188.4869,4272.0
2025-05-07 09:50:00,190.05,190.95,189.55,190.65,7309.0,188.7551,189.6489,188.2585,189.351,7309.0
2025-05-07 09:55:00,190.71,191.09,190.53,190.53,1496.0,189.4106,189.788,189.2318,189.2318,1496.0
2025-05-07 10:00:00,190.1,190.41,189.42,189.7,3015.0,188.8047,189.1126,188.1294,188.4075,3015.0
2025-05-07 10:05:00,189.72,189.72,188.43,188.47,3048.0,188.4273,188.4273,187.1461,187.1858,3048.0
2025-05-07 10:10:00,189.02,189.3,188.93,189.21,3180.0,187.7321,188.0102,187.6427,187.9208,3180.0
2025-05-07 10:15:00,189.21,189.71,189.03,189.71,1750.0,187.9208,188.4174,187.742,188.4174,1750.0
2025-05-07 10:20:00,189.89,189.96,189.76,189.96,1510.0,188.5962,188.6657,188.467,188.6657,1510.0
2025-05-07 10:25:00,189.92,190.26,189.85,190.14,3002.0,188.626,188.9636,188.5564,188.8445,3002.0
2025-05-07 10:30:00,190.45,190.48,190.0,190.23,3891.0,189.1523,189.1821,188.7054,188.9338,3891.0
2025-05-07 10:35:00,190.24,190.41,190.09,190.41,1528.0,188.9438,189.1126,188.7948,189.1126,1528.0
2025-05-07 10:40:00,190.49,191.17,190.24,191.11,3500.0,189.1921,189.8674,188.9438,189.8078,3500.0
2025-05-07 10:45:00,191.14,191.6,191.11,191.27,5068.0,189.8376,190.2945,189.8078,189.9668,5068.0
2025-05-07 10:50:00,191.06,191.08,190.0,190.14,2700.0,189.7582,189.7781,188.7054,188.8445,2700.0
2025-05-07 10:55:00,189.88,190.18,189.87,190.18,2300.0,188.5862,188.8842,188.5763,188.8842,2300.0
2025-05-07 11:00:00,190.0,190.05,189.47,189.56,9444.0,188.7054,188.7551,188.179,188.2684,9444.0
2025-05-07 11:05:00,189.75,190.09,189.61,190.03,3234.0,188.4571,188.7948,188.3181,188.7352,3234.0
2025-05-07 11:10:00,190.03,190.08,189.87,189.96,2000.0,188.7352,188.7849,188.5763,188.6657,2000.0
2025-05-07 11:15:00,189.96,190.39,189.89,189.89,1937.0,188.6657,189.0928,188.5962,188.5962,1937.0
2025-05-07 11:20:00,189.84,190.19,189.63,190.18,2200.0,188.5465,188.8941,188.3379,188.8842,2200.0
2025-05-07 11:25:00,190.27,190.27,189.94,189.99,1057.0,188.9736,188.9736,188.6458,188.6955,1057.0
2025-05-07 11:30:00,189.94,190.02,189.77,189.97,3885.0,188.6458,188.7253,188.477,188.6756,3885.0
2025-05-07 11:35:00,189.79,189.84,189.37,189.81,9304.0,188.4968,188.5465,188.0797,188.5167,9304.0
2025-05-07 11:40:00,189.95,190.58,189.83,190.3,5704.0,188.6558,189.2815,188.5366,189.0034,5704.0
2025-05-07 11:45:00,190.21,190.29,189.77,189.84,1300.0,188.914,188.9934,188.477,188.5465,1300.0
2025-05-07 11:50:00,189.83,190.03,189.6,189.73,1163.0,188.5366,188.7352,188.3081,188.4373,1163.0
2025-05-07 11:55:00,189.61,189.74,189.47,189.74,1073.0,188.3181,188.4472,188.179,188.4472,1073.0
2025-05-07 12:00:00,189.47,189.86,189.47,189.78,3082.0,188.179,188.5664,188.179,188.4869,3082.0
2025-05-07 12:05:00,189.93,189.93,189.65,189.69,3763.0,188.6359,188.6359,188.3578,188.3975,3763.0
2025-05-07 12:10:00,190.03,190.05,189.8,189.95,2100.0,188.7352,188.7551,188.5068,188.6558,2100.0
2025-05-07 12:15:00,189.81,189.92,189.43,189.78,2660.0,188.5167,188.626,188.1393,188.4869,2660.0
2025-05-07 12:20:00,189.78,189.81,189.38,189.5,1200.0,188.4869,188.5167,188.0896,188.2088,1200.0
2025-05-07 12:25:00,189.54,189.55,189.34,189.49,3900.0,188.2485,188.2585,188.0499,188.1989,3900.0
2025-05-07 12:30:00,189.54,189.58,189.18,189.53,4222.0,188.2485,188.2883,187.891,188.2386,4222.0
2025-05-07 12:35:00,189.53,189.54,189.3,189.4,600.0,188.2386,188.2485,188.0102,188.1095,600.0
2025-05-07 12:40:00,189.4,189.98,189.4,189.98,1402.0,188.1095,188.6855,188.1095,188.6855,1402.0
2025-05-07 12:45:00,190.02,190.27,190.01,190.13,2225.0,188.7253,188.9736,188.7153,188.8345,2225.0
2025-05-07 12:50:00,190.14,190.37,190.12,190.37,1073.0,188.8445,189.0729,188.8246,189.0729,1073.0
2025-05-07 12:55:00,190.29,190.6,190.27,190.5,2412.0,188.9934,189.3013,188.9736,189.202,2412.0
2025-05-07 13:00:00,190.47,190.85,190.46,190.85,2006.0,189.1722,189.5496,189.1623,189.5496,2006.0
2025-05-07 13:05:00,190.69,191.18,190.65,190.97,2600.0,189.3907,189.8774,189.351,189.6688,2600.0
2025-05-07 13:10:00,191.01,191.02,190.74,191.0,5418.0,189.7085,189.7185,189.4404,189.6986,5418.0
2025-05-07 13:15:00,190.96,191.11,190.59,190.59,2193.0,189.6589,189.8078,189.2914,189.2914,2193.0
2025-05-07 13:20:00,190.55,190.57,190.38,190.49,1539.0,189.2517,189.2715,189.0828,189.1921,1539.0
2025-05-07 13:25:00,190.49,190.49,190.33,190.33,600.0,189.1921,189.1921,189.0332,189.0332,600.0
2025-05-07 13:30:00,190.25,190.41,189.9,189.92,1506.0,188.9537,189.1126,188.6061,188.626,1506.0
2025-05-07 13:35:00,189.92,189.92,189.7,189.7,600.0,188.626,188.626,188.4075,188.4075,600.0
2025-05-07 13:40:00,189.9,189.9,189.48,189.53,1600.0,188.6061,188.6061,188.189,188.2386,1600.0
2025-05-07 13:45:00,189.61,189.92,189.6,189.92,1980.0,188.3181,188.626,188.3081,188.626,1980.0
2025-05-07 13:50:00,189.98,189.99,189.45,189.5,4128.0,188.6855,188.6955,188.1592,188.2088,4128.0
2025-05-07 13:55:00,189.18,189.24,188.64,188.8,3301.0,187.891,187.9506,187.3547,187.5136,3301.0
2025-05-07 14:00:00,188.74,189.45,188.58,189.03,2644.0,187.454,188.1592,187.2951,187.742,2644.0
2025-05-07 14:05:00,189.0,189.0,187.38,187.83,3626.0,187.7122,187.7122,186.1033,186.5502,3626.0
2025-05-07 14:10:00,187.83,188.51,187.83,188.3,12249.0,186.5502,187.2256,186.5502,187.017,12249.0
2025-05-07 14:15:00,188.08,188.44,187.96,188.43,4959.0,186.7985,187.156,186.6793,187.1461,4959.0
2025-05-07 14:20:00,188.3,188.73,188.29,188.72,4240.0,187.017,187.4441,187.0071,187.4341,4240.0
2025-05-07 14:25:00,188.74,189.11,188.69,189.11,2129.0,187.454,187.8215,187.4043,187.8215,2129.0
2025-05-07 14:30:00,189.11,189.68,188.68,189.64,3706.0,187.8215,188.3876,187.3944,188.3479,3706.0
2025-05-07 14:35:00,189.65,189.91,189.31,189.71,4816.0,188.3578,188.616,188.0201,188.4174,4816.0
2025-05-07 14:40:00,189.75,190.09,189.74,189.89,3160.0,188.4571,188.7948,188.4472,188.5962,3160.0
2025-05-07 14:45:00,190.05,190.05,188.8,188.96,4438.0,188.7551,188.7551,187.5136,187.6725,4438.0
2025-05-07 14:50:00,189.18,189.26,188.83,188.89,5408.0,187.891,187.9705,187.5434,187.603,5408.0
2025-05-07 14:55:00,188.86,189.87,188.85,189.56,10918.0,187.5732,188.5763,187.5632,188.2684,10918.0
2025-05-07 15:00:00,189.37,189.61,189.15,189.42,3556.0,188.0797,188.3181,187.8612,188.1294,3556.0
2025-05-07 15:05:00,189.43,189.44,189.26,189.44,1603.0,188.1393,188.1492,187.9705,188.1492,1603.0
2025-05-07 15:10:00,189.38,189.39,188.83,189.26,8589.0,188.0896,188.0996,187.5434,187.9705,8589.0
2025-05-07 15:15:00,189.38,189.38,189.01,189.25,4269.0,188.0896,188.0896,187.7222,187.9605,4269.0
2025-05-07 15:20:00,189.33,189.43,188.86,188.93,16918.0,188.04,188.1393,187.5732,187.6427,16918.0
2025-05-07 15:25:00,188.93,188.93,188.05,188.12,3882.0,187.6427,187.6427,186.7687,186.8382,3882.0
2025-05-07 15:30:00,188.16,188.2,187.62,187.68,4710.0,186.878,186.9177,186.3416,186.4012,4710.0
2025-05-07 15:35:00,187.81,188.67,187.61,188.2,13608.0,186.5303,187.3845,186.3317,186.9177,13608.0
2025-05-07 15:40:00,188.2,189.89,188.11,189.25,23607.0,186.9177,188.5962,186.8283,187.9605,23607.0
2025-05-07 15:45:00,189.27,189.45,188.92,189.14,16603.0,187.9804,188.1592,187.6328,187.8513,16603.0
2025-05-07 15:50:00,189.05,189.52,188.56,189.08,29081.0,187.7619,188.2287,187.2752,187.7917,29081.0
2025-05-07 15:55:00,188.99,189.0,188.34,188.43,118361.0,187.7023,187.7122,187.0567,187.1461,118361.0
2025-05-08 09:30:00,191.43,192.37,190.13,191.39,11027.0,190.1257,191.0593,188.8345,190.0859,11027.0
2025-05-08 09:35:00,191.44,191.61,189.32,189.32,6144.0,190.1356,190.3044,188.03,188.03,6144.0
2025-05-08 09:40:00,189.4,190.25,189.36,190.18,2270.0,188.1095,188.9537,188.0698,188.8842,2270.0
2025-05-08 09:45:00,190.47,190.6,190.15,190.43,1364.0,189.1722,189.3013,188.8544,189.1325,1364.0
2025-05-08 09:50:00,190.48,190.85,190.35,190.72,2940.0,189.1821,189.5496,189.053,189.4205,2940.0
2025-05-08 09:55:00,190.47,191.23,190.46,191.11,3821.0,189.1722,189.927,189.1623,189.8078,3821.0
2025-05-08 10:00:00,190.95,191.44,190.95,191.44,2428.0,189.6489,190.1356,189.6489,190.1356,2428.0
2025-05-08 10:05:00,191.32,191.32,190.7,190.99,4562.0,190.0164,190.0164,189.4006,189.6887,4562.0
2025-05-08 10:10:00,191.09,191.12,190.41,190.5,1927.0,189.788,189.8178,189.1126,189.202,1927.0
2025-05-08 10:15:00,190.51,190.95,190.5,190.69,3175.0,189.2119,189.6489,189.202,189.3907,3175.0
2025-05-08 10:20:00,190.69,190.93,190.66,190.86,1900.0,189.3907,189.6291,189.3609,189.5596,1900.0
2025-05-08 10:25:00,191.05,191.57,190.83,190.94,6564.0,189.7483,190.2647,189.5298,189.639,6564.0
2025-05-08 10:30:00,191.15,191.68,191.15,191.55,2000.0,189.8476,190.374,189.8476,190.2449,2000.0
2025-05-08 10:35:00,191.52,191.89,191.35,191.35,3833.0,190.2151,190.5825,190.0462,190.0462,3833.0
2025-05-08 10:40:00,191.21,191.36,190.7,191.01,2662.0,189.9072,190.0561,189.4006,189.7085,2662.0
2025-05-08 10:45:00,191.0,191.0,190.25,190.26,1822.0,189.6986,189.6986,188.9537,188.9636,1822.0
2025-05-08 10:50:00,190.0,190.07,189.09,189.1,3867.0,188.7054,188.7749,187.8016,187.8115,3867.0
2025-05-08 10:55:00,189.1,189.57,188.96,189.39,5855.0,187.8115,188.2783,187.6725,188.0996,5855.0
2025-05-08 11:00:00,189.43,189.66,189.02,189.02,3111.0,188.1393,188.3677,187.7321,187.7321,3111.0
2025-05-08 11:05:00,189.19,189.49,189.18,189.33,1172.0,187.9009,188.1989,187.891,188.04,1172.0
2025-05-08 11:10:00,189.46,189.5,189.19,189.48,2467.0,188.1691,188.2088,187.9009,188.189,2467.0
2025-05-08 11:15:00,189.49,190.01,189.48,189.86,1678.0,188.1989,188.7153,188.189,188.5664,1678.0
2025-05-08 11:20:00,189.78,190.3,189.78,190.15,2900.0,188.4869,189.0034,188.4869,188.8544,2900.0
2025-05-08 11:25:00,190.32,191.46,190.32,190.9,7101.0,189.0232,190.1555,189.0232,189.5993,7101.0
2025-05-08 11:30:00,190.88,191.07,190.54,190.98,3596.0,189.5794,189.7681,189.2417,189.6787,3596.0
2025-05-08 11:35:00,191.16,191.33,190.77,191.15,7201.0,189.8575,190.0264,189.4702,189.8476,7201.0
2025-05-08 11:40:00,191.29,192.31,191.18,192.15,29183.0,189.9866,190.9997,189.8774,190.8408,29183.0
2025-05-08 11:45:00,192.15,192.64,192.15,192.28,10244.0,190.8408,191.3274,190.8408,190.9699,10244.0
2025-05-08 11:50:00,192.18,192.51,192.0,192.03,5876.0,190.8706,191.1983,190.6918,190.7216,5876.0
2025-05-08 11:55:00,191.92,191.92,191.3,191.39,2768.0,190.6123,190.6123,189.9966,190.0859,2768.0
2025-05-08 12:00:00,191.25,191.64,191.25,191.64,4292.0,189.9469,190.3342,189.9469,190.3342,4292.0
2025-05-08 12:05:00,191.64,191.92,191.63,191.9,8025.0,190.3342,190.6123,190.3243,190.5925,8025.0
2025-05-08 12:10:00,191.96,192.19,191.62,191.94,3169.0,190.6521,190.8805,190.3144,190.6322,3169.0
2025-05-08 12:15:00,192.0,192.04,192.0,192.03,609.0,190.6918,190.7315,190.6918,190.7216,609.0
2025-05-08 12:20:00,192.03,192.04,191.62,191.63,2022.0,190.7216,190.7315,190.3144,190.3243,2022.0
2025-05-08 12:25:00,191.53,191.83,191.5,191.5,5521.0,190.225,190.5229,190.1952,190.1952,5521.0
2025-05-08 12:30:00,191.8,191.97,191.64,191.77,3628.0,190.4931,190.662,190.3342,190.4634,3628.0
2025-05-08 12:35:00,191.91,192.35,191.91,192.26,6825.0,190.6024,191.0394,190.6024,190.95,6825.0
2025-05-08 12:40:00,192.26,192.54,192.25,192.41,2112.0,190.95,191.2281,190.9401,191.099,2112.0
2025-05-08 12:45:00,192.32,192.47,192.21,192.4,1312.0,191.0096,191.1586,190.9004,191.0891,1312.0
2025-05-08 12:50:00,192.5,192.57,192.37,192.4,1509.0,191.1884,191.2579,191.0593,191.0891,1509.0
2025-05-08 12:55:00,192.59,192.74,192.59,192.69,1603.0,191.2778,191.4267,191.2778,191.3771,1603.0
2025-05-08 13:00:00,192.76,192.76,192.5,192.62,2553.0,191.4466,191.4466,191.1884,191.3076,2553.0
2025-05-08 13:05:00,192.46,192.65,192.28,192.43,2764.0,191.1487,191.3374,190.9699,191.1189,2764.0
2025-05-08 13:10:00,192.43,192.43,191.83,191.95,1446.0,191.1189,191.1189,190.5229,190.6421,1446.0
2025-05-08 13:15:00,191.8,191.81,191.64,191.64,814.0,190.4931,190.5031,190.3342,190.3342,814.0
2025-05-08 13:20:00,191.55,192.0,191.45,191.71,7745.0,190.2449,190.6918,190.1455,190.4038,7745.0
2025-05-08 13:25:00,191.64,191.69,191.55,191.58,902.0,190.3342,190.3839,190.2449,190.2746,902.0
2025-05-08 13:30:00,191.65,191.65,191.25,191.25,1345.0,190.3442,190.3442,189.9469,189.9469,1345.0
2025-05-08 13:35:00,191.17,191.17,191.0,191.13,1200.0,189.8674,189.8674,189.6986,189.8277,1200.0
2025-05-08 13:40:00,191.04,191.08,190.83,191.0,2024.0,189.7383,189.7781,189.5298,189.6986,2024.0
2025-05-08 13:45:00,190.87,190.87,190.72,190.78,1700.0,189.5695,189.5695,189.4205,189.4801,1700.0
2025-05-08 13:50:00,190.77,190.87,190.68,190.75,1720.0,189.4702,189.5695,189.3808,189.4503,1720.0
2025-05-08 13:55:00,190.61,190.61,190.19,190.19,771.0,189.3113,189.3113,188.8941,188.8941,771.0
2025-05-08 14:00:00,190.44,190.48,190.27,190.48,8489.0,189.1424,189.1821,188.9736,189.1821,8489.0
2025-05-08 14:05:00,190.46,190.79,190.45,190.7,900.0,189.1623,189.49,189.1523,189.4006,900.0
2025-05-08 14:10:00,190.8,190.81,190.62,190.79,1003.0,189.5,189.5099,189.3212,189.49,1003.0
2025-05-08 14:15:00,190.84,191.06,190.83,190.91,2787.0,189.5397,189.7582,189.5298,189.6092,2787.0
2025-05-08 14:20:00,190.91,191.07,190.78,190.8,4262.0,189.6092,189.7681,189.4801,189.5,4262.0
2025-05-08 14:25:00,190.84,190.87,190.45,190.45,1228.0,189.5397,189.5695,189.1523,189.1523,1228.0
2025-05-08 14:30:00,190.34,190.7,190.34,190.7,800.0,189.0431,189.4006,189.0431,189.4006,800.0
2025-05-08 14:35:00,190.8,190.8,190.66,190.7,1300.0,189.5,189.5,189.3609,189.4006,1300.0
2025-05-08 14:40:00,190.71,191.02,190.7,190.91,1500.0,189.4106,189.7185,189.4006,189.6092,1500.0
2025-05-08 14:45:00,190.86,190.97,190.76,190.94,5840.0,189.5596,189.6688,189.4602,189.639,5840.0
2025-05-08 14:50:00,190.89,191.1,190.76,190.96,5862.0,189.5893,189.7979,189.4602,189.6589,5862.0
2025-05-08 14:55:00,190.93,191.09,190.73,190.73,21339.0,189.6291,189.788,189.4304,189.4304,21339.0
2025-05-08 15:00:00,190.69,190.71,190.56,190.56,1989.0,189.3907,189.4106,189.2616,189.2616,1989.0
2025-05-08 15:05:00,190.42,190.46,190.27,190.31,1675.0,189.1226,189.1623,188.9736,189.0133,1675.0
2025-05-08 15:10:00,190.39,190.68,190.33,190.62,2200.0,189.0928,189.3808,189.0332,189.3212,2200.0
2025-05-08 15:15:00,190.72,190.82,190.43,190.43,4001.0,189.4205,189.5198,189.1325,189.1325,4001.0
2025-05-08 15:20:00,190.92,191.76,190.85,191.46,20528.0,189.6191,190.4534,189.5496,190.1555,20528.0
2025-05-08 15:25:00,191.46,191.72,191.34,191.69,16815.0,190.1555,190.4137,190.0363,190.3839,16815.0
2025-05-08 15:30:00,191.55,191.88,191.49,191.85,38508.0,190.2449,190.5726,190.1853,190.5428,38508.0
2025-05-08 15:35:00,191.85,192.08,191.82,192.08,10906.0,190.5428,190.7712,190.513,190.7712,10906.0
2025-05-08 15:40:00,192.08,192.53,191.99,192.09,8315.0,190.7712,191.2182,190.6819,190.7812,8315.0
2025-05-08 15:45:00,192.06,192.26,191.57,192.16,12504.0,190.7514,190.95,190.2647,190.8507,12504.0
2025-05-08 15:50:00,192.24,192.24,191.31,191.36,13437.0,190.9302,190.9302,190.0065,190.0561,13437.0
2025-05-08 15:55:00,191.23,191.37,191.01,191.29,56061.0,189.927,190.0661,189.7085,189.9866,56061.0
2025-05-09 09:30:00,191.0,191.75,189.86,189.86,14526.0,189.6986,190.4435,188.5664,188.5664,14526.0
2025-05-09 09:35:00,189.84,189.84,189.01,189.06,3570.0,188.5465,188.5465,187.7222,187.7718,3570.0
2025-05-09 09:40:00,189.06,190.16,189.06,189.78,18871.0,187.7718,188.8643,187.7718,188.4869,18871.0
2025-05-09 09:45:00,189.96,189.96,189.05,189.05,5039.0,188.6657,188.6657,187.7619,187.7619,5039.0
2025-05-09 09:50:00,189.0,189.98,189.0,189.98,4349.0,187.7122,188.6855,187.7122,188.6855,4349.0
2025-05-09 09:55:00,190.23,190.23,189.92,190.08,2428.0,188.9338,188.9338,188.626,188.7849,2428.0
2025-05-09 10:00:00,190.16,190.54,190.04,190.53,3138.0,188.8643,189.2417,188.7451,189.2318,3138.0
2025-05-09 10:05:00,190.55,191.34,190.53,191.34,3500.0,189.2517,190.0363,189.2318,190.0363,3500.0
2025-05-09 10:10:00,191.5,191.65,190.61,190.72,3847.0,190.1952,190.3442,189.3113,189.4205,3847.0
2025-05-09 10:15:00,190.31,190.83,190.29,190.5,2112.0,189.0133,189.5298,188.9934,189.202,2112.0
2025-05-09 10:20:00,190.68,190.73,190.23,190.33,2985.0,189.3808,189.4304,188.9338,189.0332,2985.0
2025-05-09 10:25:00,190.37,190.37,188.65,189.11,5968.0,189.0729,189.0729,187.3646,187.8215,5968.0
2025-05-09 10:30:00,189.21,189.57,188.98,189.18,4309.0,187.9208,188.2783,187.6924,187.891,4309.0
2025-05-09 10:35:00,189.1,189.17,188.75,189.0,5403.0,187.8115,187.8811,187.4639,187.7122,5403.0
2025-05-09 10:40:00,188.98,189.4,188.98,189.35,4234.0,187.6924,188.1095,187.6924,188.0598,4234.0
2025-05-09 10:45:00,189.33,189.52,189.0,189.28,6889.0,188.04,188.2287,187.7122,187.9903,6889.0
2025-05-09 10:50:00,189.31,189.6,189.19,189.19,4184.0,188.0201,188.3081,187.9009,187.9009,4184.0
2025-05-09 10:55:00,189.34,189.87,189.34,189.87,17558.0,188.0499,188.5763,188.0499,188.5763,17558.0
2025-05-09 11:00:00,189.87,190.21,189.7,190.03,6890.0,188.5763,188.914,188.4075,188.7352,6890.0
2025-05-09 11:05:00,190.05,190.31,190.02,190.22,1763.0,188.7551,189.0133,188.7253,188.9239,1763.0
2025-05-09 11:10:00,190.38,190.38,189.72,189.94,4887.0,189.0828,189.0828,188.4273,188.6458,4887.0
2025-05-09 11:15:00,189.89,189.96,189.76,189.76,1150.0,188.5962,188.6657,188.467,188.467,1150.0
2025-05-09 11:20:00,189.94,189.94,189.57,189.71,5571.0,188.6458,188.6458,188.2783,188.4174,5571.0
2025-05-09 11:25:00,189.84,190.33,189.72,190.19,6087.0,188.5465,189.0332,188.4273,188.8941,6087.0
2025-05-09 11:30:00,189.96,190.0,189.81,189.94,1810.0,188.6657,188.7054,188.5167,188.6458,1810.0
2025-05-09 11:35:00,190.12,190.2,190.11,190.19,5500.0,188.8246,188.9041,188.8147,188.8941,5500.0
2025-05-09 11:40:00,190.16,190.28,190.02,190.17,3100.0,188.8643,188.9835,188.7253,188.8743,3100.0
2025-05-09 11:45:00,190.17,190.65,190.17,190.55,17848.0,188.8743,189.351,188.8743,189.2517,17848.0
2025-05-09 11:50:00,190.63,190.81,190.51,190.54,4508.0,189.3311,189.5099,189.2119,189.2417,4508.0
2025-05-09 11:55:00,190.49,190.55,190.44,190.55,1402.0,189.1921,189.2517,189.1424,189.2517,1402.0
2025-05-09 12:00:00,190.52,190.52,189.84,189.84,5341.0,189.2219,189.2219,188.5465,188.5465,5341.0
2025-05-09 12:05:00,189.7,190.29,189.7,190.19,5200.0,188.4075,188.9934,188.4075,188.8941,5200.0
2025-05-09 12:10:00,190.18,190.18,189.96,190.09,2651.0,188.8842,188.8842,188.6657,188.7948,2651.0
2025-05-09 12:15:00,190.18,190.44,190.07,190.13,6903.0,188.8842,189.1424,188.7749,188.8345,6903.0
2025-05-09 12:20:00,190.14,190.47,190.14,190.31,8209.0,188.8445,189.1722,188.8445,189.0133,8209.0
2025-05-09 12:25:00,190.26,190.29,190.19,190.26,1001.0,188.9636,188.9934,188.8941,188.9636,1001.0
2025-05-09 12:30:00,190.28,190.39,190.2,190.25,2773.0,188.9835,189.0928,188.9041,188.9537,2773.0
2025-05-09 12:35:00,190.33,190.66,190.13,190.13,13284.0,189.0332,189.3609,188.8345,188.8345,13284.0
2025-05-09 12:40:00,190.08,190.15,189.83,189.83,1600.0,188.7849,188.8544,188.5366,188.5366,1600.0
2025-05-09 12:45:00,189.76,189.97,189.73,189.88,3162.0,188.467,188.6756,188.4373,188.5862,3162.0
2025-05-09 12:50:00,189.83,189.83,189.81,189.83,1000.0,188.5366,188.5366,188.5167,188.5366,1000.0
2025-05-09 12:55:00,189.84,189.84,189.7,189.7,1000.0,188.5465,188.5465,188.4075,188.4075,1000.0
2025-05-09 13:00:00,189.73,189.83,189.73,189.78,624.0,188.4373,188.5366,188.4373,188.4869,624.0
2025-05-09 13:05:00,189.78,189.96,189.77,189.96,1400.0,188.4869,188.6657,188.477,188.6657,1400.0
2025-05-09 13:10:00,189.96,190.14,189.96,189.97,2932.0,188.6657,188.8445,188.6657,188.6756,2932.0
2025-05-09 13:15:00,190.09,190.19,190.09,190.11,3200.0,188.7948,188.8941,188.7948,188.8147,3200.0
2025-05-09 13:20:00,190.08,190.33,189.8,190.33,5186.0,188.7849,189.0332,188.5068,189.0332,5186.0
2025-05-09 13:25:00,190.33,190.52,190.32,190.48,4191.0,189.0332,189.2219,189.0232,189.1821,4191.0
2025-05-09 13:30:00,190.4,190.55,190.3,190.44,11526.0,189.1027,189.2517,189.0034,189.1424,11526.0
2025-05-09 13:35:00,190.44,190.71,190.43,190.65,10190.0,189.1424,189.4106,189.1325,189.351,10190.0
2025-05-09 13:40:00,190.7,191.01,190.64,190.91,11427.0,189.4006,189.7085,189.3411,189.6092,11427.0
2025-05-09 13:45:00,190.96,191.13,190.87,191.13,4923.0,189.6589,189.8277,189.5695,189.8277,4923.0
2025-05-09 13:50:00,191.19,191.19,190.91,191.09,1823.0,189.8873,189.8873,189.6092,189.788,1823.0
2025-05-09 13:55:00,191.06,191.48,191.06,191.38,3055.0,189.7582,190.1753,189.7582,190.076,3055.0
2025-05-09 14:00:00,191.41,191.41,191.24,191.33,1503.0,190.1058,190.1058,189.937,190.0264,1503.0
2025-05-09 14:05:00,191.43,191.55,191.3,191.39,2825.0,190.1257,190.2449,189.9966,190.0859,2825.0
2025-05-09 14:10:00,191.42,191.43,191.32,191.42,1500.0,190.1157,190.1257,190.0164,190.1157,1500.0
2025-05-09 14:15:00,191.54,191.83,191.3,191.5,4362.0,190.2349,190.5229,189.9966,190.1952,4362.0
2025-05-09 14:20:00,191.5,191.5,191.19,191.42,1315.0,190.1952,190.1952,189.8873,190.1157,1315.0
2025-05-09 14:25:00,191.43,191.52,190.87,191.0,2413.0,190.1257,190.2151,189.5695,189.6986,2413.0
2025-05-09 14:30:00,190.99,191.08,190.92,190.99,1783.0,189.6887,189.7781,189.6191,189.6887,1783.0
2025-05-09 14:35:00,190.99,191.18,190.84,191.14,2149.0,189.6887,189.8774,189.5397,189.8376,2149.0
2025-05-09 14:40:00,191.18,191.45,191.18,191.28,2646.0,189.8774,190.1455,189.8774,189.9767,2646.0
2025-05-09 14:45:00,191.44,191.47,191.0,191.0,3548.0,190.1356,190.1654,189.6986,189.6986,3548.0
2025-05-09 14:50:00,191.05,191.05,190.86,190.97,905.0,189.7483,189.7483,189.5596,189.6688,905.0
2025-05-09 14:55:00,190.85,191.05,190.44,190.44,3885.0,189.5496,189.7483,189.1424,189.1424,3885.0
2025-05-09 15:00:00,190.59,190.77,190.59,190.75,1776.0,189.2914,189.4702,189.2914,189.4503,1776.0
2025-05-09 15:05:00,190.77,191.04,190.76,190.89,3967.0,189.4702,189.7383,189.4602,189.5893,3967.0
2025-05-09 15:10:00,190.82,191.19,190.8,191.12,7161.0,189.5198,189.8873,189.5,189.8178,7161.0
2025-05-09 15:15:00,191.22,191.22,190.89,191.0,5648.0,189.9171,189.9171,189.5893,189.6986,5648.0
2025-05-09 15:20:00,191.0,191.0,190.79,190.85,5724.0,189.6986,189.6986,189.49,189.5496,5724.0
2025-05-09 15:25:00,190.87,191.06,190.82,190.86,2920.0,189.5695,189.7582,189.5198,189.5596,2920.0
2025-05-09 15:30:00,190.91,191.01,190.75,190.85,6785.0,189.6092,189.7085,189.4503,189.5496,6785.0
2025-05-09 15:35:00,190.86,190.95,190.72,190.81,10748.0,189.5596,189.6489,189.4205,189.5099,10748.0
2025-05-09 15:40:00,190.94,191.51,190.94,191.36,10234.0,189.639,190.2051,189.639,190.0561,10234.0
2025-05-09 15:45:00,191.36,191.36,190.41,190.92,25141.0,190.0561,190.0561,189.1126,189.6191,25141.0
2025-05-09 15:50:00,190.86,191.21,190.74,190.95,17276.0,189.5596,189.9072,189.4404,189.6489,17276.0
2025-05-09 15:55:00,190.99,190.99,190.3,190.86,77790.0,189.6887,189.6887,189.0034,189.5596,77790.0
2025-05-12 09:30:00,205.5,214.99,205.5,213.81,5271.0,204.0998,213.5251,204.0998,212.3532,5271.0
2025-05-12 09:35:00,213.81,224.64,213.8,218.41,165686.0,212.3532,223.1094,212.3432,216.9218,165686.0
2025-05-12 09:40:00,218.96,221.26,215.47,218.04,69045.0,217.4681,219.7524,214.0019,216.5544,69045.0
2025-05-12 09:45:00,218.04,218.04,214.13,216.15,42338.0,216.5544,216.5544,212.671,214.6772,42338.0
2025-05-12 09:50:00,216.28,218.0,215.55,216.05,57090.0,214.8064,216.5146,214.0813,214.5779,57090.0
2025-05-12 09:55:00,216.02,216.02,212.84,213.51,26585.0,214.5481,214.5481,211.3898,212.0552,26585.0
2025-05-12 10:00:00,213.67,214.32,213.12,213.4,19772.0,212.2141,212.8597,211.6679,211.946,19772.0
2025-05-12 10:05:00,213.75,214.13,212.5,212.99,19906.0,212.2936,212.671,211.0521,211.5388,19906.0
2025-05-12 10:10:00,213.03,213.33,211.94,212.32,19609.0,211.5785,211.8765,210.4959,210.8733,19609.0
2025-05-12 10:15:00,212.15,212.59,211.18,212.08,39187.0,210.7045,211.1415,209.7411,210.635,39187.0
2025-05-12 10:20:00,212.39,213.75,212.3,213.32,43986.0,210.9429,212.2936,210.8535,211.8665,43986.0
2025-05-12 10:25:00,213.33,213.5,211.57,211.84,16995.0,211.8765,212.0453,210.1284,210.3966,16995.0
2025-05-12 10:30:00,211.79,212.71,211.49,212.21,18616.0,210.3469,211.2607,210.049,210.7641,18616.0
2025-05-12 10:35:00,212.25,212.9,211.9,212.77,7142.0,210.8038,211.4494,210.4562,211.3203,7142.0
2025-05-12 10:40:00,213.1,214.75,213.1,214.75,12589.0,211.648,213.2868,211.648,213.2868,12589.0
2025-05-12 10:45:00,214.53,214.81,213.53,213.99,28548.0,213.0683,213.3464,212.0751,212.532,28548.0
2025-05-12 10:50:00,213.99,214.25,213.1,213.6,9830.0,212.532,212.7902,211.648,212.1446,9830.0
2025-05-12 10:55:00,213.56,213.56,211.62,211.78,9421.0,212.1049,212.1049,210.1781,210.337,9421.0
2025-05-12 11:00:00,211.64,212.55,211.64,212.45,11550.0,210.198,211.1018,210.198,211.0024,11550.0
2025-05-12 11:05:00,212.6,212.62,210.72,210.72,11911.0,211.1514,211.1713,209.2842,209.2842,11911.0
2025-05-12 11:10:00,210.67,210.67,208.85,209.26,21965.0,209.2346,209.2346,207.427,207.8342,21965.0
2025-05-12 11:15:00,209.26,209.77,208.14,209.29,43959.0,207.8342,208.3407,206.7218,207.864,43959.0
2025-05-12 11:20:00,209.29,209.91,208.8,209.38,13417.0,207.864,208.4798,207.3773,207.9534,13417.0
2025-05-12 11:25:00,209.54,210.0,209.27,209.27,14336.0,208.1123,208.5691,207.8441,207.8441,14336.0
2025-05-12 11:30:00,209.27,209.27,208.35,208.37,5375.0,207.8441,207.8441,206.9304,206.9502,5375.0
2025-05-12 11:35:00,208.52,209.08,208.17,208.64,9927.0,207.0992,207.6554,206.7516,207.2184,9927.0
2025-05-12 11:40:00,208.64,208.64,208.1,208.1,6468.0,207.2184,207.2184,206.6821,206.6821,6468.0
2025-05-12 11:45:00,208.01,208.75,207.99,208.48,7418.0,206.5927,207.3277,206.5728,207.0595,7418.0
2025-05-12 11:50:00,208.13,208.13,207.37,207.47,3144.0,206.7119,206.7119,205.9571,206.0564,3144.0
2025-05-12 11:55:00,207.47,207.64,207.24,207.6,8580.0,206.0564,206.2252,205.8279,206.1855,8580.0
2025-05-12 12:00:00,207.59,207.8,207.12,207.12,2984.0,206.1756,206.3841,205.7088,205.7088,2984.0
2025-05-12 12:05:00,207.28,208.65,207.28,208.5,14284.0,205.8677,207.2283,205.8677,207.0794,14284.0
2025-05-12 12:10:00,208.64,209.11,208.64,209.11,7626.0,207.2184,207.6852,207.2184,207.6852,7626.0
2025-05-12 12:15:00,208.96,208.96,208.55,208.61,6321.0,207.5362,207.5362,207.129,207.1886,6321.0
2025-05-12 12:20:00,208.85,209.08,208.6,209.08,6800.0,207.427,207.6554,207.1787,207.6554,6800.0
2025-05-12 12:25:00,209.08,209.08,207.98,208.03,8158.0,207.6554,207.6554,206.5629,206.6126,8158.0
2025-05-12 12:30:00,208.15,208.65,208.15,208.56,4998.0,206.7317,207.2283,206.7317,207.139,4998.0
2025-05-12 12:35:00,208.56,209.04,208.47,208.59,6654.0,207.139,207.6157,207.0496,207.1687,6654.0
2025-05-12 12:40:00,208.44,209.06,208.44,209.01,7622.0,207.0198,207.6355,207.0198,207.5859,7622.0
2025-05-12 12:45:00,208.88,209.03,208.75,208.91,2180.0,207.4568,207.6057,207.3277,207.4866,2180.0
2025-05-12 12:50:00,208.9,209.38,208.89,209.34,6193.0,207.4766,207.9534,207.4667,207.9136,6193.0
2025-05-12 12:55:00,209.38,209.49,209.24,209.49,4087.0,207.9534,208.0626,207.8143,208.0626,4087.0
2025-05-12 13:00:00,209.49,210.6,209.49,210.35,9468.0,208.0626,209.1651,208.0626,208.9168,9468.0
2025-05-12 13:05:00,210.16,210.53,209.8,210.16,6579.0,208.7281,209.0955,208.3705,208.7281,6579.0
2025-05-12 13:10:00,210.25,210.56,210.18,210.56,7308.0,208.8174,209.1253,208.7479,209.1253,7308.0
2025-05-12 13:15:00,210.55,210.55,209.76,209.77,8281.0,209.1154,209.1154,208.3308,208.3407,8281.0
2025-05-12 13:20:00,209.81,210.44,209.79,209.88,11287.0,208.3804,209.0061,208.3606,208.45,11287.0
2025-05-12 13:25:00,209.95,210.58,209.91,210.36,5381.0,208.5195,209.1452,208.4798,208.9267,5381.0
2025-05-12 13:30:00,210.36,210.99,210.36,210.66,5175.0,208.9267,209.5524,208.9267,209.2246,5175.0
2025-05-12 13:35:00,210.47,210.57,209.74,210.02,3302.0,209.0359,209.1353,208.3109,208.589,3302.0
2025-05-12 13:40:00,210.01,210.42,210.0,210.06,3436.0,208.5791,208.9863,208.5691,208.6287,3436.0
2025-05-12 13:45:00,210.06,210.47,209.45,209.65,6489.0,208.6287,209.0359,208.0229,208.2215,6489.0
2025-05-12 13:50:00,209.58,209.89,209.57,209.89,3333.0,208.152,208.4599,208.1421,208.4599,3333.0
2025-05-12 13:55:00,209.89,210.13,209.7,209.97,9997.0,208.4599,208.6983,208.2712,208.5393,9997.0
2025-05-12 14:00:00,210.06,210.61,209.91,210.61,7121.0,208.6287,209.175,208.4798,209.175,7121.0
2025-05-12 14:05:00,210.77,210.85,210.17,210.26,5421.0,209.3339,209.4133,208.738,208.8274,5421.0
2025-05-12 14:10:00,210.25,211.06,210.03,210.86,7846.0,208.8174,209.6219,208.5989,209.4233,7846.0
2025-05-12 14:15:00,211.05,212.19,210.88,212.05,8860.0,209.612,210.7442,209.4431,210.6052,8860.0
2025-05-12 14:20:00,212.03,212.04,211.54,211.8,7825.0,210.5853,210.5952,210.0986,210.3569,7825.0
2025-05-12 14:25:00,211.68,211.8,210.95,211.1,7342.0,210.2377,210.3569,209.5127,209.6616,7342.0
2025-05-12 14:30:00,211.21,211.7,211.18,211.3,5188.0,209.7709,210.2576,209.7411,209.8603,5188.0
2025-05-12 14:35:00,211.47,211.75,211.29,211.56,6058.0,210.0291,210.3072,209.8504,210.1185,6058.0
2025-05-12 14:40:00,211.75,211.75,211.47,211.61,3955.0,210.3072,210.3072,210.0291,210.1682,3955.0
2025-05-12 14:45:00,211.48,211.66,211.28,211.37,8391.0,210.0391,210.2178,209.8404,209.9298,8391.0
2025-05-12 14:50:00,211.39,211.39,211.03,211.38,6806.0,209.9497,209.9497,209.5921,209.9397,6806.0
2025-05-12 14:55:00,211.23,211.41,211.12,211.28,9062.0,209.7908,209.9695,209.6815,209.8404,9062.0
2025-05-12 15:00:00,211.27,212.01,211.02,211.78,7043.0,209.8305,210.5654,209.5822,210.337,7043.0
2025-05-12 15:05:00,211.77,212.37,211.76,211.83,14495.0,210.3271,210.923,210.3171,210.3867,14495.0
2025-05-12 15:10:00,211.83,211.95,211.13,211.13,7473.0,210.3867,210.5059,209.6914,209.6914,7473.0
2025-05-12 15:15:00,211.29,211.8,211.2,211.27,15822.0,209.8504,210.3569,209.761,209.8305,15822.0
2025-05-12 15:20:00,211.3,212.01,211.24,211.93,10050.0,209.8603,210.5654,209.8007,210.486,10050.0
2025-05-12 15:25:00,211.91,211.91,211.43,211.57,11820.0,210.4661,210.4661,209.9894,210.1284,11820.0
2025-05-12 15:30:00,211.57,212.3,211.43,211.78,22665.0,210.1284,210.8535,209.9894,210.337,22665.0
2025-05-12 15:35:00,211.78,212.02,211.42,211.55,15485.0,210.337,210.5754,209.9795,210.1086,15485.0
2025-05-12 15:40:00,211.67,212.52,211.26,212.51,29600.0,210.2278,211.072,209.8206,211.062,29600.0
2025-05-12 15:45:00,212.52,213.09,211.63,212.86,58566.0,211.072,211.6381,210.188,211.4097,58566.0
2025-05-12 15:50:00,213.02,213.51,212.71,213.18,61838.0,211.5686,212.0552,211.2607,211.7275,61838.0
2025-05-12 15:55:00,213.08,213.08,212.12,212.33,188145.0,211.6282,211.6282,210.6747,210.8833,188145.0
2025-05-13 09:30:00,212.96,213.47,212.0,212.48,9279.0,211.509,212.0155,210.5555,211.0322,9279.0
2025-05-13 09:35:00,212.47,213.54,212.12,213.24,3747.0,211.0223,212.085,210.6747,211.7871,3747.0
2025-05-13 09:40:00,213.12,214.2,213.11,213.62,5394.0,211.6679,212.7405,211.658,212.1645,5394.0
2025-05-13 09:45:00,213.62,214.27,213.5,214.1,2803.0,212.1645,212.81,212.0453,212.6412,2803.0
2025-05-13 09:50:00,214.1,214.74,214.06,214.53,3623.0,212.6412,213.2768,212.6015,213.0683,3623.0
2025-05-13 09:55:00,214.63,215.83,214.23,215.39,8828.0,213.1676,214.3594,212.7703,213.9224,8828.0
2025-05-13 10:00:00,215.78,215.99,214.61,215.26,13374.0,214.3098,214.5183,213.1477,213.7933,13374.0
2025-05-13 10:05:00,215.22,215.22,214.52,214.68,2505.0,213.7536,213.7536,213.0583,213.2173,2505.0
2025-05-13 10:10:00,214.59,215.02,214.59,214.8,1900.0,213.1279,213.5549,213.1279,213.3364,1900.0
2025-05-13 10:15:00,214.85,216.06,214.84,215.09,6218.0,213.3861,214.5879,213.3762,213.6245,6218.0
2025-05-13 10:20:00,215.19,215.19,214.52,214.53,950.0,213.7238,213.7238,213.0583,213.0683,950.0
2025-05-13 10:25:00,214.9,214.9,214.19,214.22,1320.0,213.4358,213.4358,212.7306,212.7604,1320.0
2025-05-13 10:30:00,213.96,214.8,213.96,214.8,1400.0,212.5022,213.3364,212.5022,213.3364,1400.0
2025-05-13 10:35:00,214.95,215.31,214.9,215.08,2613.0,213.4854,213.843,213.4358,213.6145,2613.0
2025-05-13 10:40:00,215.06,215.07,214.01,214.01,1717.0,213.5947,213.6046,212.5518,212.5518,1717.0
2025-05-13 10:45:00,214.02,214.36,213.08,213.08,10918.0,212.5617,212.8994,211.6282,211.6282,10918.0
2025-05-13 10:50:00,213.02,213.08,212.75,213.07,10955.0,211.5686,211.6282,211.3004,211.6182,10955.0
2025-05-13 10:55:00,213.0,214.12,212.89,214.12,7855.0,211.5487,212.6611,211.4394,212.6611,7855.0
2025-05-13 11:00:00,214.01,214.26,213.63,214.13,7784.0,212.5518,212.8001,212.1744,212.671,7784.0
2025-05-13 11:05:00,214.06,214.46,213.85,214.34,4800.0,212.6015,212.9988,212.3929,212.8796,4800.0
2025-05-13 11:10:00,214.35,214.63,214.35,214.48,3100.0,212.8895,213.1676,212.8895,213.0186,3100.0
2025-05-13 11:15:00,214.58,214.63,214.28,214.42,4538.0,213.1179,213.1676,212.82,212.959,4538.0
2025-05-13 11:20:00,214.51,214.52,213.93,213.98,5465.0,213.0484,213.0583,212.4724,212.522,5465.0
2025-05-13 11:25:00,214.14,214.43,214.03,214.43,3725.0,212.6809,212.969,212.5717,212.969,3725.0
2025-05-13 11:30:00,214.44,214.71,214.26,214.44,3198.0,212.9789,213.247,212.8001,212.9789,3198.0
2025-05-13 11:35:00,214.44,214.76,214.29,214.76,5038.0,212.9789,213.2967,212.8299,213.2967,5038.0
2025-05-13 11:40:00,214.8,215.17,214.57,214.66,5205.0,213.3364,213.7039,213.108,213.1974,5205.0
2025-05-13 11:45:00,214.66,214.66,214.11,214.12,2908.0,213.1974,213.1974,212.6511,212.6611,2908.0
2025-05-13 11:50:00,214.02,214.29,214.02,214.07,2400.0,212.5617,212.8299,212.5617,212.6114,2400.0
2025-05-13 11:55:00,214.17,214.17,213.94,213.96,3245.0,212.7107,212.7107,212.4823,212.5022,3245.0
2025-05-13 12:00:00,214.02,214.22,213.65,213.98,21188.0,212.5617,212.7604,212.1943,212.522,21188.0
2025-05-13 12:05:00,213.98,214.25,213.71,213.91,6031.0,212.522,212.7902,212.2539,212.4525,6031.0
2025-05-13 12:10:00,213.91,214.08,213.56,214.08,3864.0,212.4525,212.6213,212.1049,212.6213,3864.0
2025-05-13 12:15:00,214.04,214.25,213.69,214.02,3338.0,212.5816,212.7902,212.234,212.5617,3338.0
2025-05-13 12:20:00,213.98,214.25,213.7,213.75,5170.0,212.522,212.7902,212.2439,212.2936,5170.0
2025-05-13 12:25:00,213.75,214.12,213.36,213.37,7353.0,212.2936,212.6611,211.9062,211.9162,7353.0
2025-05-13 12:30:00,213.37,213.57,212.99,212.99,3267.0,211.9162,212.1148,211.5388,211.5388,3267.0
2025-05-13 12:35:00,213.11,213.33,213.07,213.18,3420.0,211.658,211.8765,211.6182,211.7275,3420.0
2025-05-13 12:40:00,213.08,213.08,212.74,212.74,2129.0,211.6282,211.6282,211.2905,211.2905,2129.0
2025-05-13 12:45:00,212.9,212.96,212.32,212.33,4468.0,211.4494,211.509,210.8733,210.8833,4468.0
2025-05-13 12:50:00,212.38,212.67,212.34,212.64,6183.0,210.9329,211.2209,210.8932,211.1912,6183.0
2025-05-13 12:55:00,212.68,212.68,211.83,212.06,8262.0,211.2309,211.2309,210.3867,210.6151,8262.0
2025-05-13 13:00:00,212.06,212.06,211.44,211.75,3425.0,210.6151,210.6151,209.9993,210.3072,3425.0
2025-05-13 13:05:00,211.76,211.78,211.52,211.65,3636.0,210.3171,210.337,210.0788,210.2079,3636.0
2025-05-13 13:10:00,211.79,212.12,211.79,211.96,3750.0,210.3469,210.6747,210.3469,210.5158,3750.0
2025-05-13 13:15:00,212.08,212.69,212.08,212.67,1740.0,210.635,211.2408,210.635,211.2209,1740.0
2025-05-13 13:20:00,213.03,213.03,212.71,213.03,2142.0,211.5785,211.5785,211.2607,211.5785,2142.0
2025-05-13 13:25:00,213.26,213.29,213.26,213.29,300.0,211.8069,211.8367,211.8069,211.8367,300.0
2025-05-13 13:30:00,213.47,213.83,213.45,213.83,1739.0,212.0155,212.373,211.9956,212.373,1739.0
2025-05-13 13:35:00,213.74,214.02,213.55,214.02,2500.0,212.2837,212.5617,212.095,212.5617,2500.0
2025-05-13 13:40:00,214.19,214.23,213.87,213.97,2911.0,212.7306,212.7703,212.4128,212.5121,2911.0
2025-05-13 13:45:00,213.89,214.0,213.69,213.69,3571.0,212.4326,212.5419,212.234,212.234,3571.0
2025-05-13 13:50:00,213.78,213.78,213.36,213.47,2542.0,212.3234,212.3234,211.9062,212.0155,2542.0
2025-05-13 13:55:00,213.43,213.53,213.32,213.37,1991.0,211.9758,212.0751,211.8665,211.9162,1991.0
2025-05-13 14:00:00,213.39,213.56,213.17,213.39,2900.0,211.936,212.1049,211.7175,211.936,2900.0
2025-05-13 14:05:00,213.56,213.63,213.26,213.33,1802.0,212.1049,212.1744,211.8069,211.8765,1802.0
2025-05-13 14:10:00,213.31,213.53,213.27,213.52,1310.0,211.8566,212.0751,211.8169,212.0652,1310.0
2025-05-13 14:15:00,213.64,213.64,213.0,213.18,3717.0,212.1843,212.1843,211.5487,211.7275,3717.0
2025-05-13 14:20:00,213.3,213.63,213.3,213.58,2419.0,211.8467,212.1744,211.8467,212.1247,2419.0
2025-05-13 14:25:00,213.8,213.8,213.51,213.52,1844.0,212.3432,212.3432,212.0552,212.0652,1844.0
2025-05-13 14:30:00,213.6,213.66,213.29,213.66,5606.0,212.1446,212.2042,211.8367,212.2042,5606.0
2025-05-13 14:35:00,213.76,213.77,213.65,213.77,1322.0,212.3035,212.3135,212.1943,212.3135,1322.0
2025-05-13 14:40:00,213.67,213.67,213.35,213.56,4562.0,212.2141,212.2141,211.8963,212.1049,4562.0
2025-05-13 14:45:00,213.59,213.74,213.53,213.66,1923.0,212.1347,212.2837,212.0751,212.2042,1923.0
2025-05-13 14:50:00,213.65,213.65,213.27,213.41,1617.0,212.1943,212.1943,211.8169,211.9559,1617.0
2025-05-13 14:55:00,213.52,213.98,213.37,213.95,2638.0,212.0652,212.522,211.9162,212.4922,2638.0
2025-05-13 15:00:00,213.91,214.0,213.87,213.9,749.0,212.4525,212.5419,212.4128,212.4426,749.0
2025-05-13 15:05:00,213.86,214.03,213.8,213.96,2514.0,212.4028,212.5717,212.3432,212.5022,2514.0
2025-05-13 15:10:00,213.96,214.19,213.81,213.81,7522.0,212.5022,212.7306,212.3532,212.3532,7522.0
2025-05-13 15:15:00,213.99,214.0,213.39,213.59,3092.0,212.532,212.5419,211.936,212.1347,3092.0
2025-05-13 15:20:00,213.61,213.61,213.28,213.28,4254.0,212.1545,212.1545,211.8268,211.8268,4254.0
2025-05-13 15:25:00,213.21,213.32,213.0,213.13,3410.0,211.7573,211.8665,211.5487,211.6778,3410.0
2025-05-13 15:30:00,213.11,213.44,213.11,213.34,4501.0,211.658,211.9857,211.658,211.8864,4501.0
2025-05-13 15:35:00,213.38,213.38,212.78,213.01,4431.0,211.9261,211.9261,211.3302,211.5586,4431.0
2025-05-13 15:40:00,213.01,213.01,212.5,212.82,13533.0,211.5586,211.5586,211.0521,211.3699,13533.0
2025-05-13 15:45:00,212.81,213.32,212.65,212.83,5885.0,211.36,211.8665,211.2011,211.3799,5885.0
2025-05-13 15:50:00,212.71,213.1,212.03,212.03,25953.0,211.2607,211.648,210.5853,210.5853,25953.0
2025-05-13 15:55:00,212.03,212.37,211.71,211.93,58350.0,210.5853,210.923,210.2675,210.486,58350.0
2025-05-14 09:30:00,210.41,210.84,209.84,209.84,7594.0,208.9763,209.4034,208.4102,208.4102,7594.0
2025-05-14 09:35:00,209.83,210.0,209.69,209.83,1501.0,208.4003,208.5691,208.2613,208.4003,1501.0
2025-05-14 09:40:00,209.58,211.89,209.46,210.78,7998.0,208.152,210.4463,208.0328,209.3438,7998.0
2025-05-14 09:45:00,210.82,210.98,210.16,210.89,3778.0,209.3836,209.5425,208.7281,209.4531,3778.0
2025-05-14 09:50:00,210.39,210.81,210.34,210.59,1452.0,208.9565,209.3736,208.9068,209.1551,1452.0
2025-05-14 09:55:00,210.59,211.3,210.1,210.1,3358.0,209.1551,209.8603,208.6685,208.6685,3358.0
2025-05-14 10:00:00,210.1,210.7,209.72,210.59,7982.0,208.6685,209.2644,208.291,209.1551,7982.0
2025-05-14 10:05:00,210.32,210.66,209.68,209.68,3199.0,208.887,209.2246,208.2513,208.2513,3199.0
2025-05-14 10:10:00,209.69,210.09,209.58,210.09,1628.0,208.2613,208.6585,208.152,208.6585,1628.0
2025-05-14 10:15:00,210.09,210.16,209.04,209.67,11269.0,208.6585,208.7281,207.6157,208.2414,11269.0
2025-05-14 10:20:00,209.33,210.18,208.77,210.18,4152.0,207.9037,208.7479,207.3475,208.7479,4152.0
2025-05-14 10:25:00,210.19,210.63,210.19,210.55,2900.0,208.7578,209.1948,208.7578,209.1154,2900.0
2025-05-14 10:30:00,210.31,211.72,210.31,211.38,3854.0,208.877,210.2774,208.877,209.9397,3854.0
2025-05-14 10:35:00,211.37,211.37,210.85,211.03,3169.0,209.9298,209.9298,209.4133,209.5921,3169.0
2025-05-14 10:40:00,210.99,210.99,210.72,210.72,1800.0,209.5524,209.5524,209.2842,209.2842,1800.0
2025-05-14 10:45:00,210.5,211.33,210.5,211.3,1918.0,209.0657,209.8901,209.0657,209.8603,1918.0
2025-05-14 10:50:00,210.9,210.95,210.81,210.94,1053.0,209.463,209.5127,209.3736,209.5027,1053.0
2025-05-14 10:55:00,210.94,210.94,210.31,210.73,3397.0,209.5027,209.5027,208.877,209.2942,3397.0
2025-05-14 11:00:00,210.54,210.84,209.97,209.98,2933.0,209.1055,209.4034,208.5393,208.5493,2933.0
2025-05-14 11:05:00,209.73,209.9,209.36,209.89,6891.0,208.301,208.4698,207.9335,208.4599,6891.0
2025-05-14 11:10:00,209.58,210.63,209.58,210.51,8009.0,208.152,209.1948,208.152,209.0757,8009.0
2025-05-14 11:15:00,210.52,210.7,210.51,210.61,1100.0,209.0856,209.2644,209.0757,209.175,1100.0
2025-05-14 11:20:00,210.64,211.52,210.64,211.28,3025.0,209.2048,210.0788,209.2048,209.8404,3025.0
2025-05-14 11:25:00,211.35,211.44,211.19,211.44,2661.0,209.9099,209.9993,209.751,209.9993,2661.0
2025-05-14 11:30:00,211.09,211.21,210.7,211.02,3870.0,209.6517,209.7709,209.2644,209.5822,3870.0
2025-05-14 11:35:00,210.89,211.35,210.89,211.14,5975.0,209.4531,209.9099,209.4531,209.7014,5975.0
2025-05-14 11:40:00,211.25,211.4,210.89,211.39,1573.0,209.8106,209.9596,209.4531,209.9497,1573.0
2025-05-14 11:45:00,211.2,211.2,210.92,210.99,1000.0,209.761,209.761,209.4829,209.5524,1000.0
2025-05-14 11:50:00,210.92,211.15,210.77,211.15,768.0,209.4829,209.7113,209.3339,209.7113,768.0
2025-05-14 11:55:00,211.06,211.7,211.06,211.66,1881.0,209.6219,210.2576,209.6219,210.2178,1881.0
2025-05-14 12:00:00,211.54,212.09,211.46,212.08,1190.0,210.0986,210.6449,210.0192,210.635,1190.0
2025-05-14 12:05:00,211.89,212.08,211.53,211.53,2138.0,210.4463,210.635,210.0887,210.0887,2138.0
2025-05-14 12:10:00,211.73,211.99,211.6,211.6,1254.0,210.2874,210.5456,210.1582,210.1582,1254.0
2025-05-14 12:15:00,211.72,211.72,211.58,211.66,300.0,210.2774,210.2774,210.1384,210.2178,300.0
2025-05-14 12:20:00,211.57,211.61,211.33,211.61,1042.0,210.1284,210.1682,209.8901,210.1682,1042.0
2025-05-14 12:25:00,211.17,211.2,211.17,211.2,300.0,209.7312,209.761,209.7312,209.761,300.0
2025-05-14 12:30:00,211.07,211.41,210.95,211.37,2007.0,209.6319,209.9695,209.5127,209.9298,2007.0
2025-05-14 12:35:00,211.31,211.31,210.8,210.8,702.0,209.8702,209.8702,209.3637,209.3637,702.0
2025-05-14 12:40:00,210.31,210.54,210.31,210.54,500.0,208.877,209.1055,208.877,209.1055,500.0
2025-05-14 12:45:00,210.66,210.86,210.39,210.73,2661.0,209.2246,209.4233,208.9565,209.2942,2661.0
2025-05-14 12:50:00,210.58,210.74,210.58,210.74,800.0,209.1452,209.3041,209.1452,209.3041,800.0
2025-05-14 12:55:00,210.54,210.66,210.46,210.46,1397.0,209.1055,209.2246,209.026,209.026,1397.0
2025-05-14 13:00:00,210.47,210.49,210.4,210.4,620.0,209.0359,209.0558,208.9664,208.9664,620.0
2025-05-14 13:05:00,210.62,210.82,210.55,210.82,1130.0,209.1849,209.3836,209.1154,209.3836,1130.0
2025-05-14 13:10:00,210.78,210.79,210.32,210.32,900.0,209.3438,209.3538,208.887,208.887,900.0
2025-05-14 13:15:00,210.06,210.25,209.86,210.1,943.0,208.6287,208.8174,208.4301,208.6685,943.0
2025-05-14 13:20:00,209.86,209.95,209.65,209.67,905.0,208.4301,208.5195,208.2215,208.2414,905.0
2025-05-14 13:25:00,209.67,210.04,209.61,209.94,1772.0,208.2414,208.6089,208.1818,208.5095,1772.0
2025-05-14 13:30:00,210.09,210.29,210.03,210.24,1372.0,208.6585,208.8572,208.5989,208.8075,1372.0
2025-05-14 13:35:00,210.22,210.62,210.22,210.62,1310.0,208.7876,209.1849,208.7876,209.1849,1310.0
2025-05-14 13:40:00,210.77,210.81,210.64,210.7,1778.0,209.3339,209.3736,209.2048,209.2644,1778.0
2025-05-14 13:45:00,210.69,210.99,210.47,210.51,2249.0,209.2544,209.5524,209.0359,209.0757,2249.0
2025-05-14 13:50:00,210.75,210.96,210.75,210.78,1156.0,209.314,209.5226,209.314,209.3438,1156.0
2025-05-14 13:55:00,210.76,211.03,210.74,210.99,2396.0,209.324,209.5921,209.3041,209.5524,2396.0
2025-05-14 14:00:00,210.99,210.99,210.78,210.98,892.0,209.5524,209.5524,209.3438,209.5425,892.0
2025-05-14 14:05:00,211.14,211.14,210.78,210.97,1691.0,209.7014,209.7014,209.3438,209.5325,1691.0
2025-05-14 14:10:00,210.92,210.92,210.6,210.65,1705.0,209.4829,209.4829,209.1651,209.2147,1705.0
2025-05-14 14:15:00,210.36,210.69,210.36,210.56,409.0,208.9267,209.2544,208.9267,209.1253,409.0
2025-05-14 14:20:00,210.75,210.82,210.61,210.61,1126.0,209.314,209.3836,209.175,209.175,1126.0
2025-05-14 14:25:00,210.69,210.69,210.4,210.69,5242.0,209.2544,209.2544,208.9664,209.2544,5242.0
2025-05-14 14:30:00,210.76,210.96,210.66,210.95,4336.0,209.324,209.5226,209.2246,209.5127,4336.0
2025-05-14 14:35:00,210.89,210.98,210.45,210.45,2100.0,209.4531,209.5425,209.0161,209.0161,2100.0
2025-05-14 14:40:00,210.59,210.62,210.58,210.59,885.0,209.1551,209.1849,209.1452,209.1551,885.0
2025-05-14 14:45:00,210.66,210.66,210.56,210.61,615.0,209.2246,209.2246,209.1253,209.175,615.0
2025-05-14 14:50:00,210.6,210.6,210.48,210.59,921.0,209.1651,209.1651,209.0459,209.1551,921.0
2025-05-14 14:55:00,210.48,210.48,210.13,210.37,2151.0,209.0459,209.0459,208.6983,208.9366,2151.0
2025-05-14 15:00:00,210.37,210.61,210.35,210.49,1805.0,208.9366,209.175,208.9168,209.0558,1805.0
2025-05-14 15:05:00,210.45,210.73,210.44,210.57,1335.0,209.0161,209.2942,209.0061,209.1353,1335.0
2025-05-14 15:10:00,210.56,210.61,210.52,210.53,1715.0,209.1253,209.175,209.0856,209.0955,1715.0
2025-05-14 15:15:00,210.43,210.73,210.42,210.56,2511.0,208.9962,209.2942,208.9863,209.1253,2511.0
2025-05-14 15:20:00,210.56,210.77,210.35,210.35,5154.0,209.1253,209.3339,208.9168,208.9168,5154.0
2025-05-14 15:25:00,210.37,210.43,210.16,210.24,1264.0,208.9366,208.9962,208.7281,208.8075,1264.0
2025-05-14 15:30:00,210.24,210.24,210.0,210.06,2639.0,208.8075,208.8075,208.5691,208.6287,2639.0
2025-05-14 15:35:00,210.06,210.32,210.05,210.32,2298.0,208.6287,208.887,208.6188,208.887,2298.0
2025-05-14 15:40:00,210.15,210.5,209.67,209.73,9991.0,208.7181,209.0657,208.2414,208.301,9991.0
2025-05-14 15:45:00,209.72,210.2,209.72,210.08,7077.0,208.291,208.7678,208.291,208.6486,7077.0
2025-05-14 15:50:00,210.06,210.46,209.97,210.14,7456.0,208.6287,209.026,208.5393,208.7082,7456.0
2025-05-14 15:55:00,210.04,210.32,209.54,209.54,33004.0,208.6089,208.887,208.1123,208.1123,33004.0
2025-05-15 09:30:00,182.79,187.55,181.96,185.13,854268.0,181.5445,186.2721,180.7202,183.8686,854268.0
2025-05-15 09:35:00,185.0,185.01,182.71,182.91,212639.0,183.7395,183.7494,181.4651,181.6637,212639.0
2025-05-15 09:40:00,182.91,183.12,180.5,180.68,326850.0,181.6637,181.8723,179.2701,179.4489,326850.0
2025-05-15 09:45:00,180.53,182.2,180.01,181.51,275261.0,179.2999,180.9586,178.7835,180.2733,275261.0
2025-05-15 09:50:00,181.43,181.63,179.98,180.08,118888.0,180.1938,180.3924,178.7537,178.853,118888.0
2025-05-15 09:55:00,180.0,180.13,178.0,178.14,268004.0,178.7735,178.9027,176.7872,176.9262,268004.0
2025-05-15 10:00:00,178.08,179.68,177.3,179.31,193257.0,176.8666,178.4557,176.0919,178.0883,193257.0
2025-05-15 10:05:00,179.31,179.45,177.5,177.75,94714.0,178.0883,178.2273,176.2906,176.5389,94714.0
2025-05-15 10:10:00,177.84,177.84,175.83,175.94,111045.0,176.6283,176.6283,174.632,174.7412,111045.0
2025-05-15 10:15:00,175.83,176.66,175.34,176.48,125245.0,174.632,175.4563,174.1453,175.2775,125245.0
2025-05-15 10:20:00,176.73,177.76,176.12,176.27,94200.0,175.5258,176.5488,174.92,175.069,94200.0
2025-05-15 10:25:00,176.15,178.54,176.14,178.06,103340.0,174.9498,177.3235,174.9398,176.8468,103340.0
2025-05-15 10:30:00,178.2,179.19,178.01,178.95,101490.0,176.9858,177.9691,176.7971,177.7307,101490.0
2025-05-15 10:35:00,178.95,179.3,178.26,178.92,91620.0,177.7307,178.0783,177.0454,177.7009,91620.0
2025-05-15 10:40:00,178.91,180.24,178.86,179.78,83416.0,177.691,179.0119,177.6413,178.555,83416.0
2025-05-15 10:45:00,179.82,180.05,179.19,179.47,70458.0,178.5948,178.8232,177.9691,178.2472,70458.0
2025-05-15 10:50:00,179.4,179.5,178.64,179.18,47841.0,178.1776,178.277,177.4228,177.9591,47841.0
2025-05-15 10:55:00,179.37,180.38,179.06,179.91,113613.0,178.1478,179.151,177.84,178.6842,113613.0
2025-05-15 11:00:00,179.85,180.65,179.22,179.83,112692.0,178.6246,179.4191,177.9989,178.6047,112692.0
2025-05-15 11:05:00,179.8,180.55,179.65,180.02,130423.0,178.5749,179.3198,178.4259,178.7934,130423.0
2025-05-15 11:10:00,180.03,180.49,179.72,180.16,72243.0,178.8033,179.2602,178.4955,178.9325,72243.0
2025-05-15 11:15:00,180.16,180.35,179.76,179.9,45229.0,178.9325,179.1212,178.5352,178.6742,45229.0
2025-05-15 11:20:00,179.91,180.38,179.79,180.2,50163.0,178.6842,179.151,178.565,178.9722,50163.0
2025-05-15 11:25:00,180.19,180.39,179.77,180.28,69599.0,178.9623,179.1609,178.5451,179.0516,69599.0
2025-05-15 11:30:00,180.34,180.75,180.2,180.49,64952.0,179.1112,179.5184,178.9722,179.2602,64952.0
2025-05-15 11:35:00,180.34,181.25,180.31,180.63,122904.0,179.1112,180.015,179.0814,179.3993,122904.0
2025-05-15 11:40:00,180.63,181.09,180.07,180.95,57981.0,179.3993,179.8561,178.8431,179.7171,57981.0
2025-05-15 11:45:00,180.99,181.09,180.24,180.71,85088.0,179.7568,179.8561,179.0119,179.4787,85088.0
2025-05-15 11:50:00,180.69,181.14,180.62,181.0,73195.0,179.4588,179.9058,179.3893,179.7667,73195.0
2025-05-15 11:55:00,180.96,181.22,180.89,181.11,90090.0,179.727,179.9852,179.6575,179.876,90090.0
2025-05-15 12:00:00,181.17,181.17,180.46,180.81,74078.0,179.9356,179.9356,179.2304,179.578,74078.0
2025-05-15 12:05:00,180.74,180.95,180.19,180.76,35799.0,179.5085,179.7171,178.9623,179.5284,35799.0
2025-05-15 12:10:00,180.72,181.08,180.28,180.72,38389.0,179.4886,179.8462,179.0516,179.4886,38389.0
2025-05-15 12:15:00,180.72,180.84,180.0,180.31,61780.0,179.4886,179.6078,178.7735,179.0814,61780.0
2025-05-15 12:20:00,180.34,180.35,179.64,179.91,47986.0,179.1112,179.1212,178.416,178.6842,47986.0
2025-05-15 12:25:00,179.93,181.09,179.92,180.31,69754.0,178.704,179.8561,178.6941,179.0814,69754.0
2025-05-15 12:30:00,180.31,180.46,179.87,180.19,55653.0,179.0814,179.2304,178.6444,178.9623,55653.0
2025-05-15 12:35:00,180.11,180.36,179.5,179.85,52572.0,178.8828,179.1311,178.277,178.6246,52572.0
2025-05-15 12:40:00,179.84,180.8,179.5,180.11,38330.0,178.6146,179.5681,178.277,178.8828,38330.0
2025-05-15 12:45:00,180.14,180.41,179.0,179.01,40226.0,178.9126,179.1808,177.7804,177.7903,40226.0
2025-05-15 12:50:00,179.06,179.19,178.18,178.54,74257.0,177.84,177.9691,176.9659,177.3235,74257.0
2025-05-15 12:55:00,178.54,178.67,177.3,178.07,76041.0,177.3235,177.4526,176.0919,176.8567,76041.0
2025-05-15 13:00:00,177.99,178.46,177.63,177.64,45418.0,176.7772,177.244,176.4197,176.4296,45418.0
2025-05-15 13:05:00,177.74,178.44,177.64,177.64,59794.0,176.5289,177.2242,176.4296,176.4296,59794.0
2025-05-15 13:10:00,177.63,177.76,177.0,177.46,46651.0,176.4197,176.5488,175.794,176.2509,46651.0
2025-05-15 13:15:00,177.43,177.78,177.1,177.11,45421.0,176.2211,176.5687,175.8933,175.9032,45421.0
2025-05-15 13:20:00,177.17,177.18,176.48,176.78,53437.0,175.9628,175.9728,175.2775,175.5755,53437.0
2025-05-15 13:25:00,176.72,177.57,176.3,177.33,71094.0,175.5159,176.3601,175.0988,176.1217,71094.0
2025-05-15 13:30:00,177.16,177.79,176.77,177.58,70251.0,175.9529,176.5786,175.5656,176.37,70251.0
2025-05-15 13:35:00,177.66,180.61,177.51,180.58,101822.0,176.4495,179.3794,176.3005,179.3496,101822.0
2025-05-15 13:40:00,180.58,180.8,178.96,178.99,128786.0,179.3496,179.5681,177.7406,177.7704,128786.0
2025-05-15 13:45:00,179.13,179.79,178.97,179.09,44710.0,177.9095,178.565,177.7506,177.8697,44710.0
2025-05-15 13:50:00,179.09,179.3,178.28,178.7,45082.0,177.8697,178.0783,177.0653,177.4824,45082.0
2025-05-15 13:55:00,178.65,178.9,178.15,178.55,33786.0,177.4327,177.681,176.9362,177.3334,33786.0
2025-05-15 14:00:00,178.5,178.59,177.72,177.88,30154.0,177.2838,177.3732,176.5091,176.668,30154.0
2025-05-15 14:05:00,177.9,177.9,177.42,177.53,44109.0,176.6879,176.6879,176.2111,176.3204,44109.0
2025-05-15 14:10:00,177.55,177.62,177.0,177.07,49463.0,176.3402,176.4098,175.794,175.8635,49463.0
2025-05-15 14:15:00,177.06,177.45,176.92,177.2,89738.0,175.8536,176.2409,175.7145,175.9926,89738.0
2025-05-15 14:20:00,177.22,178.38,177.22,177.93,53217.0,176.0125,177.1646,176.0125,176.7177,53217.0
2025-05-15 14:25:00,178.13,178.63,177.83,178.16,43320.0,176.9163,177.4129,176.6183,176.9461,43320.0
2025-05-15 14:30:00,178.28,178.31,177.54,178.13,43708.0,177.0653,177.0951,176.3303,176.9163,43708.0
2025-05-15 14:35:00,178.1,178.73,178.06,178.57,37185.0,176.8865,177.5122,176.8468,177.3533,37185.0
2025-05-15 14:40:00,178.58,178.77,178.25,178.47,36246.0,177.3632,177.5519,177.0355,177.254,36246.0
2025-05-15 14:45:00,178.54,179.49,178.36,179.19,40064.0,177.3235,178.267,177.1447,177.9691,40064.0
2025-05-15 14:50:00,179.2,179.41,178.45,178.48,42482.0,177.979,178.1876,177.2341,177.2639,42482.0
2025-05-15 14:55:00,178.56,178.93,178.04,178.56,66432.0,177.3434,177.7108,176.8269,177.3434,66432.0
2025-05-15 15:00:00,178.56,178.67,177.42,178.14,85344.0,177.3434,177.4526,176.2111,176.9262,85344.0
2025-05-15 15:05:00,178.1,178.38,177.51,178.11,86765.0,176.8865,177.1646,176.3005,176.8964,86765.0
2025-05-15 15:10:00,178.16,178.57,177.91,178.49,47455.0,176.9461,177.3533,176.6978,177.2738,47455.0
2025-05-15 15:15:00,178.5,178.79,178.27,178.64,41309.0,177.2838,177.5718,177.0553,177.4228,41309.0
2025-05-15 15:20:00,178.64,178.65,177.5,177.77,107180.0,177.4228,177.4327,176.2906,176.5587,107180.0
2025-05-15 15:25:00,177.84,178.2,177.7,178.14,58381.0,176.6283,176.9858,176.4892,176.9262,58381.0
2025-05-15 15:30:00,178.2,179.49,178.16,178.88,59802.0,176.9858,178.267,176.9461,177.6612,59802.0
2025-05-15 15:35:00,178.69,179.35,178.5,178.83,67423.0,177.4725,178.128,177.2838,177.6115,67423.0
2025-05-15 15:40:00,178.84,179.01,178.32,178.82,87531.0,177.6215,177.7903,177.105,177.6016,87531.0
2025-05-15 15:45:00,178.81,178.91,177.73,178.2,139295.0,177.5917,177.691,176.519,176.9858,139295.0
2025-05-15 15:50:00,178.2,179.04,177.7,178.71,223675.0,176.9858,177.8201,176.4892,177.4923,223675.0
2025-05-15 15:55:00,178.77,179.3,178.76,179.02,329332.0,177.5519,178.0783,177.542,177.8002,329332.0
2025-05-16 09:30:00,181.01,181.75,179.5,180.34,233128.0,179.7767,180.5116,178.277,179.1112,233128.0
2025-05-16 09:35:00,180.4,183.14,180.33,183.0,219048.0,179.1708,181.8922,179.1013,181.7531,219048.0
2025-05-16 09:40:00,182.99,184.59,182.75,184.46,132631.0,181.7432,183.3323,181.5048,183.2032,132631.0
2025-05-16 09:45:00,184.34,184.89,183.28,184.07,80246.0,183.084,183.6302,182.0312,182.8158,80246.0
2025-05-16 09:50:00,184.08,184.32,182.66,183.37,46057.0,182.8257,183.0641,181.4154,182.1206,46057.0
2025-05-16 09:55:00,183.4,184.43,183.04,183.75,84440.0,182.1504,183.1734,181.7928,182.498,84440.0
2025-05-16 10:00:00,183.56,184.75,183.0,184.38,67817.0,182.3093,183.4912,181.7531,183.1237,67817.0
2025-05-16 10:05:00,183.99,185.64,183.81,185.57,66965.0,182.7364,184.3751,182.5576,184.3056,66965.0
2025-05-16 10:10:00,185.62,185.62,184.83,185.01,65253.0,184.3553,184.3553,183.5706,183.7494,65253.0
2025-05-16 10:15:00,185.01,185.77,184.95,185.21,40837.0,183.7494,184.5042,183.6898,183.9481,40837.0
2025-05-16 10:20:00,185.35,185.51,184.47,184.64,40020.0,184.0871,184.246,183.2131,183.3819,40020.0
2025-05-16 10:25:00,184.64,184.82,183.54,183.77,26337.0,183.3819,183.5607,182.2894,182.5179,26337.0
2025-05-16 10:30:00,183.95,184.22,183.28,183.94,18762.0,182.6966,182.9648,182.0312,182.6867,18762.0
2025-05-16 10:35:00,183.95,184.24,183.04,183.22,15999.0,182.6966,182.9847,181.7928,181.9716,15999.0
2025-05-16 10:40:00,183.01,183.49,182.56,182.59,21567.0,181.763,182.2398,181.3161,181.3459,21567.0
2025-05-16 10:45:00,182.58,183.02,182.33,183.02,10455.0,181.336,181.773,181.0877,181.773,10455.0
2025-05-16 10:50:00,182.95,183.32,182.75,183.15,15462.0,181.7034,182.0709,181.5048,181.9021,15462.0
2025-05-16 10:55:00,183.3,183.74,183.15,183.37,37735.0,182.0511,182.4881,181.9021,182.1206,37735.0
2025-05-16 11:00:00,183.37,184.13,183.33,183.88,26972.0,182.1206,182.8754,182.0809,182.6271,26972.0
2025-05-16 11:05:00,183.79,183.86,183.11,183.63,21022.0,182.5377,182.6072,181.8624,182.3788,21022.0
2025-05-16 11:10:00,183.68,184.35,183.47,184.16,30038.0,182.4285,183.0939,182.2199,182.9052,30038.0
2025-05-16 11:15:00,184.17,184.5,183.48,183.7,17770.0,182.9151,183.2429,182.2298,182.4483,17770.0
2025-05-16 11:20:00,183.81,183.81,183.14,183.25,12235.0,182.5576,182.5576,181.8922,182.0014,12235.0
2025-05-16 11:25:00,183.23,183.48,182.92,183.15,18631.0,181.9815,182.2298,181.6737,181.9021,18631.0
2025-05-16 11:30:00,183.17,183.6,183.17,183.55,19364.0,181.9219,182.349,181.9219,182.2994,19364.0
2025-05-16 11:35:00,183.73,184.22,183.25,183.43,15938.0,182.4781,182.9648,182.0014,182.1802,15938.0
2025-05-16 11:40:00,183.48,184.13,183.38,183.97,26739.0,182.2298,182.8754,182.1305,182.7165,26739.0
2025-05-16 11:45:00,184.03,184.29,183.91,184.1,13082.0,182.7761,183.0343,182.6569,182.8456,13082.0
2025-05-16 11:50:00,184.02,184.27,183.83,183.97,27168.0,182.7662,183.0145,182.5775,182.7165,27168.0
2025-05-16 11:55:00,183.95,183.95,183.65,183.83,12319.0,182.6966,182.6966,182.3987,182.5775,12319.0
2025-05-16 12:00:00,183.83,184.61,183.73,184.28,26802.0,182.5775,183.3521,182.4781,183.0244,26802.0
2025-05-16 12:05:00,184.29,185.0,184.14,184.86,21225.0,183.0343,183.7395,182.8853,183.6004,21225.0
2025-05-16 12:10:00,184.87,185.0,184.39,184.61,15394.0,183.6104,183.7395,183.1336,183.3521,15394.0
2025-05-16 12:15:00,184.61,184.81,184.4,184.65,11650.0,183.3521,183.5508,183.1436,183.3919,11650.0
2025-05-16 12:20:00,184.73,185.28,184.56,184.99,51081.0,183.4713,184.0176,183.3025,183.7295,51081.0
2025-05-16 12:25:00,185.0,185.16,184.36,184.72,28308.0,183.7395,183.8984,183.1038,183.4614,28308.0
2025-05-16 12:30:00,184.65,184.78,184.16,184.51,10732.0,183.3919,183.521,182.9052,183.2528,10732.0
2025-05-16 12:35:00,184.5,184.75,184.44,184.53,5557.0,183.2429,183.4912,183.1833,183.2727,5557.0
2025-05-16 12:40:00,184.43,184.79,184.4,184.66,11011.0,183.1734,183.5309,183.1436,183.4018,11011.0
2025-05-16 12:45:00,184.66,184.78,183.83,184.36,13632.0,183.4018,183.521,182.5775,183.1038,13632.0
2025-05-16 12:50:00,184.33,184.71,183.64,183.77,12730.0,183.074,183.4515,182.3887,182.5179,12730.0
2025-05-16 12:55:00,183.77,184.42,183.66,184.37,28654.0,182.5179,183.1634,182.4086,183.1138,28654.0
2025-05-16 13:00:00,184.26,184.38,184.01,184.33,21547.0,183.0045,183.1237,182.7562,183.074,21547.0
2025-05-16 13:05:00,184.31,184.38,183.74,184.26,21165.0,183.0542,183.1237,182.4881,183.0045,21165.0
2025-05-16 13:10:00,184.23,184.33,184.06,184.3,5457.0,182.9747,183.074,182.8059,183.0443,5457.0
2025-05-16 13:15:00,184.23,185.14,184.23,185.09,33331.0,182.9747,183.8785,182.9747,183.8289,33331.0
2025-05-16 13:20:00,185.01,185.27,184.99,184.99,14117.0,183.7494,184.0076,183.7295,183.7295,14117.0
2025-05-16 13:25:00,185.14,185.15,184.54,184.55,5173.0,183.8785,183.8885,183.2826,183.2925,5173.0
2025-05-16 13:30:00,184.72,185.09,184.39,184.6,17423.0,183.4614,183.8289,183.1336,183.3422,17423.0
2025-05-16 13:35:00,184.5,184.55,183.78,184.18,9439.0,183.2429,183.2925,182.5278,182.9251,9439.0
2025-05-16 13:40:00,184.05,184.26,184.02,184.04,2309.0,182.796,183.0045,182.7662,182.786,2309.0
2025-05-16 13:45:00,184.04,184.42,184.04,184.27,8373.0,182.786,183.1634,182.786,183.0145,8373.0
2025-05-16 13:50:00,184.14,184.29,183.98,184.28,5057.0,182.8853,183.0343,182.7264,183.0244,5057.0
2025-05-16 13:55:00,184.28,184.6,184.16,184.6,11991.0,183.0244,183.3422,182.9052,183.3422,11991.0
2025-05-16 14:00:00,184.6,184.73,184.41,184.6,14472.0,183.3422,183.4713,183.1535,183.3422,14472.0
2025-05-16 14:05:00,184.64,184.74,184.52,184.59,11904.0,183.3819,183.4813,183.2628,183.3323,11904.0
2025-05-16 14:10:00,184.59,185.37,184.53,185.28,40155.0,183.3323,184.107,183.2727,184.0176,40155.0
2025-05-16 14:15:00,185.29,185.78,185.0,185.14,27896.0,184.0275,184.5142,183.7395,183.8785,27896.0
2025-05-16 14:20:00,185.18,185.44,185.14,185.22,10908.0,183.9183,184.1765,183.8785,183.958,10908.0
2025-05-16 14:25:00,185.31,185.32,185.02,185.19,8724.0,184.0474,184.0573,183.7593,183.9282,8724.0
2025-05-16 14:30:00,185.12,185.14,184.69,185.01,15323.0,183.8587,183.8785,183.4316,183.7494,15323.0
2025-05-16 14:35:00,185.05,185.2,184.87,185.11,14909.0,183.7891,183.9381,183.6104,183.8487,14909.0
2025-05-16 14:40:00,185.13,185.3,184.8,184.91,24250.0,183.8686,184.0374,183.5408,183.6501,24250.0
2025-05-16 14:45:00,184.84,184.96,184.62,184.62,26104.0,183.5806,183.6998,183.3621,183.3621,26104.0
2025-05-16 14:50:00,184.64,184.73,184.51,184.63,8623.0,183.3819,183.4713,183.2528,183.372,8623.0
2025-05-16 14:55:00,184.65,184.71,184.51,184.55,8598.0,183.3919,183.4515,183.2528,183.2925,8598.0
2025-05-16 15:00:00,184.53,184.61,184.5,184.58,15920.0,183.2727,183.3521,183.2429,183.3223,15920.0
2025-05-16 15:05:00,184.59,185.04,184.54,185.04,21690.0,183.3323,183.7792,183.2826,183.7792,21690.0
2025-05-16 15:10:00,185.11,185.48,184.74,184.8,38566.0,183.8487,184.2162,183.4813,183.5408,38566.0
2025-05-16 15:15:00,184.8,184.85,184.66,184.69,7943.0,183.5408,183.5905,183.4018,183.4316,7943.0
2025-05-16 15:20:00,184.69,184.7,184.37,184.37,33782.0,183.4316,183.4415,183.1138,183.1138,33782.0
2025-05-16 15:25:00,184.38,184.57,184.25,184.37,17400.0,183.1237,183.3124,182.9946,183.1138,17400.0
2025-05-16 15:30:00,184.38,184.61,184.1,184.24,22137.0,183.1237,183.3521,182.8456,182.9847,22137.0
2025-05-16 15:35:00,184.21,184.21,183.55,183.75,28614.0,182.9549,182.9549,182.2994,182.498,28614.0
2025-05-16 15:40:00,183.73,183.75,182.85,183.03,44755.0,182.4781,182.498,181.6041,181.7829,44755.0
2025-05-16 15:45:00,183.03,183.12,182.81,183.05,34269.0,181.7829,181.8723,181.5644,181.8028,34269.0
2025-05-16 15:50:00,182.96,184.11,182.95,184.0,99779.0,181.7134,182.8555,181.7034,182.7463,99779.0
2025-05-16 15:55:00,184.04,184.2,183.71,184.08,204704.0,182.786,182.9449,182.4583,182.8257,204704.0
2025-05-19 09:30:00,181.0,181.78,179.8,181.4,70348.0,179.7667,180.5414,178.5749,180.164,70348.0
2025-05-19 09:35:00,181.37,182.0,180.66,181.34,39961.0,180.1342,180.7599,179.4291,180.1044,39961.0
2025-05-19 09:40:00,181.44,182.45,181.0,182.09,22212.0,180.2037,181.2069,179.7667,180.8493,22212.0
2025-05-19 09:45:00,182.09,182.1,181.27,181.59,15655.0,180.8493,180.8592,180.0349,180.3527,15655.0
2025-05-19 09:50:00,181.41,181.59,180.9,180.91,73380.0,180.1739,180.3527,179.6674,179.6773,73380.0
2025-05-19 09:55:00,180.92,181.46,180.85,181.08,106700.0,179.6873,180.2236,179.6178,179.8462,106700.0
2025-05-19 10:00:00,181.09,181.24,180.66,181.16,39028.0,179.8561,180.0051,179.4291,179.9256,39028.0
2025-05-19 10:05:00,181.14,182.42,181.13,182.4,14269.0,179.9058,181.1771,179.8958,181.1572,14269.0
2025-05-19 10:10:00,182.26,182.34,181.2,182.21,68400.0,181.0182,181.0976,179.9654,180.9685,68400.0
2025-05-19 10:15:00,182.03,182.32,181.77,181.77,17846.0,180.7897,181.0777,180.5315,180.5315,17846.0
2025-05-19 10:20:00,181.87,182.11,181.59,182.03,13627.0,180.6308,180.8692,180.3527,180.7897,13627.0
2025-05-19 10:25:00,181.91,182.08,181.5,181.79,54070.0,180.6705,180.8394,180.2633,180.5514,54070.0
2025-05-19 10:30:00,181.8,182.52,181.75,182.52,12062.0,180.5613,181.2764,180.5116,181.2764,12062.0
2025-05-19 10:35:00,182.39,182.58,182.03,182.28,7357.0,181.1473,181.336,180.7897,181.038,7357.0
2025-05-19 10:40:00,182.29,182.62,182.22,182.51,9749.0,181.0479,181.3757,180.9784,181.2664,9749.0
2025-05-19 10:45:00,182.48,183.17,182.4,182.94,7226.0,181.2367,181.9219,181.1572,181.6935,7226.0
2025-05-19 10:50:00,183.0,183.59,182.87,183.33,32955.0,181.7531,182.3391,181.624,182.0809,32955.0
2025-05-19 10:55:00,183.48,183.48,182.97,183.02,10609.0,182.2298,182.2298,181.7233,181.773,10609.0
2025-05-19 11:00:00,183.15,183.16,183.01,183.09,7637.0,181.9021,181.912,181.763,181.8425,7637.0
2025-05-19 11:05:00,183.05,183.49,182.97,183.41,4698.0,181.8028,182.2398,181.7233,182.1603,4698.0
2025-05-19 11:10:00,183.34,183.97,183.14,183.96,4458.0,182.0908,182.7165,181.8922,182.7066,4458.0
2025-05-19 11:15:00,183.98,184.0,183.42,183.54,7815.0,182.7264,182.7463,182.1702,182.2894,7815.0
2025-05-19 11:20:00,183.55,183.83,183.49,183.8,5348.0,182.2994,182.5775,182.2398,182.5477,5348.0
2025-05-19 11:25:00,183.9,183.96,183.0,183.28,18774.0,182.647,182.7066,181.7531,182.0312,18774.0
2025-05-19 11:30:00,183.21,183.56,183.06,183.31,9502.0,181.9617,182.3093,181.8127,182.061,9502.0
2025-05-19 11:35:00,183.52,183.96,183.29,183.96,11344.0,182.2696,182.7066,182.0411,182.7066,11344.0
2025-05-19 11:40:00,183.96,184.15,183.72,183.91,8893.0,182.7066,182.8953,182.4682,182.6569,8893.0
2025-05-19 11:45:00,183.89,183.99,183.33,183.46,15240.0,182.637,182.7364,182.0809,182.21,15240.0
2025-05-19 11:50:00,183.47,183.6,183.27,183.47,26138.0,182.2199,182.349,182.0213,182.2199,26138.0
2025-05-19 11:55:00,183.59,183.99,183.59,183.99,3724.0,182.3391,182.7364,182.3391,182.7364,3724.0
2025-05-19 12:00:00,183.93,184.11,183.9,184.07,7206.0,182.6768,182.8555,182.647,182.8158,7206.0
2025-05-19 12:05:00,184.19,184.3,183.84,184.13,21412.0,182.935,183.0443,182.5874,182.8754,21412.0
2025-05-19 12:10:00,184.21,184.45,184.01,184.4,12125.0,182.9549,183.1932,182.7562,183.1436,12125.0
2025-05-19 12:15:00,184.43,184.48,184.28,184.48,8992.0,183.1734,183.223,183.0244,183.223,8992.0
2025-05-19 12:20:00,184.5,184.63,184.12,184.21,18635.0,183.2429,183.372,182.8655,182.9549,18635.0
2025-05-19 12:25:00,184.21,184.67,184.16,184.67,5576.0,182.9549,183.4117,182.9052,183.4117,5576.0
2025-05-19 12:30:00,184.69,184.83,184.4,184.48,13810.0,183.4316,183.5706,183.1436,183.223,13810.0
2025-05-19 12:35:00,184.47,184.61,184.3,184.42,6578.0,183.2131,183.3521,183.0443,183.1634,6578.0
2025-05-19 12:40:00,184.42,184.54,183.81,183.95,14123.0,183.1634,183.2826,182.5576,182.6966,14123.0
2025-05-19 12:45:00,183.95,183.95,183.6,183.75,6990.0,182.6966,182.6966,182.349,182.498,6990.0
2025-05-19 12:50:00,183.73,184.06,183.72,184.01,3728.0,182.4781,182.8059,182.4682,182.7562,3728.0
2025-05-19 12:55:00,183.88,183.97,183.75,183.75,2786.0,182.6271,182.7165,182.498,182.498,2786.0
2025-05-19 13:00:00,183.72,184.39,183.66,184.29,9366.0,182.4682,183.1336,182.4086,183.0343,9366.0
2025-05-19 13:05:00,184.29,184.45,184.18,184.45,2334.0,183.0343,183.1932,182.9251,183.1932,2334.0
2025-05-19 13:10:00,184.36,184.4,184.24,184.36,3556.0,183.1038,183.1436,182.9847,183.1038,3556.0
2025-05-19 13:15:00,184.42,184.66,184.2,184.22,5198.0,183.1634,183.4018,182.9449,182.9648,5198.0
2025-05-19 13:20:00,184.07,184.21,183.91,184.06,8476.0,182.8158,182.9549,182.6569,182.8059,8476.0
2025-05-19 13:25:00,184.07,184.07,183.62,183.62,4489.0,182.8158,182.8158,182.3689,182.3689,4489.0
2025-05-19 13:30:00,183.59,183.87,183.47,183.8,6920.0,182.3391,182.6172,182.2199,182.5477,6920.0
2025-05-19 13:35:00,183.93,184.31,183.93,184.09,9951.0,182.6768,183.0542,182.6768,182.8357,9951.0
2025-05-19 13:40:00,183.99,184.15,183.95,184.11,3757.0,182.7364,182.8953,182.6966,182.8555,3757.0
2025-05-19 13:45:00,184.02,184.09,183.74,183.81,5802.0,182.7662,182.8357,182.4881,182.5576,5802.0
2025-05-19 13:50:00,183.84,184.0,183.8,183.9,3274.0,182.5874,182.7463,182.5477,182.647,3274.0
2025-05-19 13:55:00,183.9,183.95,183.69,183.94,9225.0,182.647,182.6966,182.4384,182.6867,9225.0
2025-05-19 14:00:00,183.81,183.99,183.8,183.85,5532.0,182.5576,182.7364,182.5477,182.5973,5532.0
2025-05-19 14:05:00,183.84,184.05,183.81,184.05,1844.0,182.5874,182.796,182.5576,182.796,1844.0
2025-05-19 14:10:00,183.87,183.91,183.75,183.84,3070.0,182.6172,182.6569,182.498,182.5874,3070.0
2025-05-19 14:15:00,183.84,183.92,183.72,183.81,8360.0,182.5874,182.6668,182.4682,182.5576,8360.0
2025-05-19 14:20:00,183.81,184.0,183.8,183.9,16428.0,182.5576,182.7463,182.5477,182.647,16428.0
2025-05-19 14:25:00,183.96,184.03,183.73,183.89,45107.0,182.7066,182.7761,182.4781,182.637,45107.0
2025-05-19 14:30:00,184.01,184.2,183.86,184.1,26059.0,182.7562,182.9449,182.6072,182.8456,26059.0
2025-05-19 14:35:00,184.24,184.36,184.12,184.19,3872.0,182.9847,183.1038,182.8655,182.935,3872.0
2025-05-19 14:40:00,184.25,184.4,184.06,184.13,4220.0,182.9946,183.1436,182.8059,182.8754,4220.0
2025-05-19 14:45:00,184.13,184.2,183.87,184.2,5236.0,182.8754,182.9449,182.6172,182.9449,5236.0
2025-05-19 14:50:00,184.18,184.18,183.95,184.04,10363.0,182.9251,182.9251,182.6966,182.786,10363.0
2025-05-19 14:55:00,183.99,184.23,183.93,184.19,28674.0,182.7364,182.9747,182.6768,182.935,28674.0
2025-05-19 15:00:00,184.3,184.3,183.97,184.01,6511.0,183.0443,183.0443,182.7165,182.7562,6511.0
2025-05-19 15:05:00,184.04,184.19,183.98,183.98,3997.0,182.786,182.935,182.7264,182.7264,3997.0
2025-05-19 15:10:00,184.0,184.16,183.99,184.0,2955.0,182.7463,182.9052,182.7364,182.7463,2955.0
2025-05-19 15:15:00,183.99,184.05,183.45,183.48,24353.0,182.7364,182.796,182.2,182.2298,24353.0
2025-05-19 15:20:00,183.34,183.41,183.11,183.22,6389.0,182.0908,182.1603,181.8624,181.9716,6389.0
2025-05-19 15:25:00,183.22,183.56,183.06,183.53,10395.0,181.9716,182.3093,181.8127,182.2795,10395.0
2025-05-19 15:30:00,183.56,183.85,183.17,183.17,24802.0,182.3093,182.5973,181.9219,181.9219,24802.0
2025-05-19 15:35:00,183.18,183.33,182.95,183.33,9445.0,181.9319,182.0809,181.7034,182.0809,9445.0
2025-05-19 15:40:00,183.38,183.38,182.88,182.96,11539.0,182.1305,182.1305,181.6339,181.7134,11539.0
2025-05-19 15:45:00,182.94,183.12,182.81,182.86,10307.0,181.6935,181.8723,181.5644,181.6141,10307.0
2025-05-19 15:50:00,182.8,183.12,182.47,182.99,30112.0,181.5545,181.8723,181.2267,181.7432,30112.0
2025-05-19 15:55:00,182.9,183.01,182.62,182.76,85066.0,181.6538,181.763,181.3757,181.5147,85066.0
2025-05-20 09:30:00,184.28,184.75,182.55,183.17,28372.0,183.0244,183.4912,181.3062,181.9219,28372.0
2025-05-20 09:35:00,182.75,183.45,182.66,182.9,11104.0,181.5048,182.2,181.4154,181.6538,11104.0
2025-05-20 09:40:00,182.9,183.85,182.69,183.06,18292.0,181.6538,182.5973,181.4452,181.8127,18292.0
2025-05-20 09:45:00,183.33,184.2,183.2,183.93,8896.0,182.0809,182.9449,181.9517,182.6768,8896.0
2025-05-20 09:50:00,183.95,185.2,183.95,184.86,15068.0,182.6966,183.9381,182.6966,183.6004,15068.0
2025-05-20 09:55:00,184.87,185.75,184.86,185.19,43190.0,183.6104,184.4844,183.6004,183.9282,43190.0
2025-05-20 10:00:00,185.21,185.6,184.72,185.43,16291.0,183.9481,184.3354,183.4614,184.1666,16291.0
2025-05-20 10:05:00,185.43,185.51,184.85,184.86,8362.0,184.1666,184.246,183.5905,183.6004,8362.0
2025-05-20 10:10:00,185.0,185.33,184.71,185.16,8888.0,183.7395,184.0672,183.4515,183.8984,8888.0
2025-05-20 10:15:00,185.2,185.51,185.14,185.49,6779.0,183.9381,184.246,183.8785,184.2261,6779.0
2025-05-20 10:20:00,185.49,185.78,185.31,185.78,9422.0,184.2261,184.5142,184.0474,184.5142,9422.0
2025-05-20 10:25:00,185.73,186.17,185.7,185.85,13069.0,184.4645,184.9015,184.4347,184.5837,13069.0
2025-05-20 10:30:00,185.85,186.28,185.77,185.89,20619.0,184.5837,185.0108,184.5042,184.6234,20619.0
2025-05-20 10:35:00,186.0,186.12,185.68,186.02,8422.0,184.7327,184.8518,184.4148,184.7525,8422.0
2025-05-20 10:40:00,185.87,186.01,185.71,186.0,4757.0,184.6036,184.7426,184.4446,184.7327,4757.0
2025-05-20 10:45:00,186.0,186.78,185.95,186.78,26882.0,184.7327,185.5074,184.683,185.5074,26882.0
2025-05-20 10:50:00,186.78,186.78,185.95,186.21,6931.0,185.5074,185.5074,184.683,184.9412,6931.0
2025-05-20 10:55:00,186.35,186.44,185.78,185.78,10701.0,185.0803,185.1697,184.5142,184.5142,10701.0
2025-05-20 11:00:00,185.84,185.95,185.52,185.77,11503.0,184.5738,184.683,184.2559,184.5042,11503.0
2025-05-20 11:05:00,185.87,186.11,185.66,186.06,2696.0,184.6036,184.8419,184.395,184.7923,2696.0
2025-05-20 11:10:00,185.97,186.37,185.78,186.21,2982.0,184.7029,185.1001,184.5142,184.9412,2982.0
2025-05-20 11:15:00,186.21,186.35,185.98,186.05,15928.0,184.9412,185.0803,184.7128,184.7823,15928.0
2025-05-20 11:20:00,186.08,186.3,185.94,186.05,3800.0,184.8121,185.0306,184.6731,184.7823,3800.0
2025-05-20 11:25:00,186.0,186.23,185.95,186.0,6838.0,184.7327,184.9611,184.683,184.7327,6838.0
2025-05-20 11:30:00,186.0,186.11,185.8,185.96,9205.0,184.7327,184.8419,184.534,184.6929,9205.0
2025-05-20 11:35:00,185.96,186.06,185.9,186.05,4363.0,184.6929,184.7923,184.6333,184.7823,4363.0
2025-05-20 11:40:00,186.02,186.12,185.86,185.86,6219.0,184.7525,184.8518,184.5936,184.5936,6219.0
2025-05-20 11:45:00,185.82,185.92,185.81,185.9,3929.0,184.5539,184.6532,184.544,184.6333,3929.0
2025-05-20 11:50:00,185.89,186.01,185.67,185.75,26308.0,184.6234,184.7426,184.4049,184.4844,26308.0
2025-05-20 11:55:00,185.7,185.87,185.64,185.75,10349.0,184.4347,184.6036,184.3751,184.4844,10349.0
2025-05-20 12:00:00,185.74,186.38,185.68,185.68,18177.0,184.4744,185.1101,184.4148,184.4148,18177.0
2025-05-20 12:05:00,185.69,186.38,185.69,186.21,7132.0,184.4248,185.1101,184.4248,184.9412,7132.0
2025-05-20 12:10:00,186.21,186.21,185.95,185.98,2139.0,184.9412,184.9412,184.683,184.7128,2139.0
2025-05-20 12:15:00,185.78,186.05,185.72,185.96,4001.0,184.5142,184.7823,184.4546,184.6929,4001.0
2025-05-20 12:20:00,185.96,186.31,185.96,186.14,13000.0,184.6929,185.0406,184.6929,184.8717,13000.0
2025-05-20 12:25:00,186.12,186.28,185.78,185.84,18120.0,184.8518,185.0108,184.5142,184.5738,18120.0
2025-05-20 12:30:00,185.84,186.17,185.82,185.88,23572.0,184.5738,184.9015,184.5539,184.6135,23572.0
2025-05-20 12:35:00,185.89,186.3,185.89,186.23,2298.0,184.6234,185.0306,184.6234,184.9611,2298.0
2025-05-20 12:40:00,186.3,186.5,185.97,186.14,9080.0,185.0306,185.2293,184.7029,184.8717,9080.0
2025-05-20 12:45:00,186.21,186.21,185.77,185.86,6551.0,184.9412,184.9412,184.5042,184.5936,6551.0
2025-05-20 12:50:00,185.93,186.11,185.89,186.06,3413.0,184.6631,184.8419,184.6234,184.7923,3413.0
2025-05-20 12:55:00,186.06,186.06,185.84,185.86,8691.0,184.7923,184.7923,184.5738,184.5936,8691.0
2025-05-20 13:00:00,185.84,186.0,185.79,185.89,8609.0,184.5738,184.7327,184.5241,184.6234,8609.0
2025-05-20 13:05:00,185.95,185.95,185.36,185.59,17552.0,184.683,184.683,184.097,184.3255,17552.0
2025-05-20 13:10:00,185.59,185.63,185.21,185.42,8834.0,184.3255,184.3652,183.9481,184.1566,8834.0
2025-05-20 13:15:00,185.34,185.43,185.21,185.23,13209.0,184.0772,184.1666,183.9481,183.9679,13209.0
2025-05-20 13:20:00,185.33,185.42,184.98,185.24,7079.0,184.0672,184.1566,183.7196,183.9778,7079.0
2025-05-20 13:25:00,185.37,185.41,185.2,185.2,3530.0,184.107,184.1467,183.9381,183.9381,3530.0
2025-05-20 13:30:00,185.2,185.23,184.66,184.88,13732.0,183.9381,183.9679,183.4018,183.6203,13732.0
2025-05-20 13:35:00,184.75,184.89,184.28,184.48,5622.0,183.4912,183.6302,183.0244,183.223,5622.0
2025-05-20 13:40:00,184.48,184.48,184.02,184.13,20825.0,183.223,183.223,182.7662,182.8754,20825.0
2025-05-20 13:45:00,184.13,184.43,184.04,184.25,11772.0,182.8754,183.1734,182.786,182.9946,11772.0
2025-05-20 13:50:00,184.25,184.26,184.02,184.17,5051.0,182.9946,183.0045,182.7662,182.9151,5051.0
2025-05-20 13:55:00,184.17,184.33,184.1,184.29,3498.0,182.9151,183.074,182.8456,183.0343,3498.0
2025-05-20 14:00:00,184.29,184.35,183.86,184.1,12209.0,183.0343,183.0939,182.6072,182.8456,12209.0
2025-05-20 14:05:00,183.96,184.23,183.96,184.1,2485.0,182.7066,182.9747,182.7066,182.8456,2485.0
2025-05-20 14:10:00,184.27,184.29,184.0,184.12,8769.0,183.0145,183.0343,182.7463,182.8655,8769.0
2025-05-20 14:15:00,184.0,184.0,183.11,183.16,11453.0,182.7463,182.7463,181.8624,181.912,11453.0
2025-05-20 14:20:00,183.15,183.15,182.68,183.03,10506.0,181.9021,181.9021,181.4353,181.7829,10506.0
2025-05-20 14:25:00,183.02,183.02,182.67,182.68,2956.0,181.773,181.773,181.4254,181.4353,2956.0
2025-05-20 14:30:00,182.67,183.18,182.66,183.06,4656.0,181.4254,181.9319,181.4154,181.8127,4656.0
2025-05-20 14:35:00,183.1,183.53,183.1,183.52,6074.0,181.8524,182.2795,181.8524,182.2696,6074.0
2025-05-20 14:40:00,183.54,183.54,183.04,183.17,8413.0,182.2894,182.2894,181.7928,181.9219,8413.0
2025-05-20 14:45:00,183.23,183.25,182.98,182.98,6196.0,181.9815,182.0014,181.7332,181.7332,6196.0
2025-05-20 14:50:00,183.12,183.15,183.02,183.09,2977.0,181.8723,181.9021,181.773,181.8425,2977.0
2025-05-20 14:55:00,183.06,183.1,182.91,182.96,5412.0,181.8127,181.8524,181.6637,181.7134,5412.0
2025-05-20 15:00:00,182.87,182.91,182.62,182.63,6485.0,181.624,181.6637,181.3757,181.3856,6485.0
2025-05-20 15:05:00,182.55,182.61,182.39,182.54,8144.0,181.3062,181.3658,181.1473,181.2962,8144.0
2025-05-20 15:10:00,182.54,182.64,182.29,182.52,19567.0,181.2962,181.3956,181.0479,181.2764,19567.0
2025-05-20 15:15:00,182.46,182.52,181.91,182.19,29643.0,181.2168,181.2764,180.6705,180.9486,29643.0
2025-05-20 15:20:00,182.19,182.47,182.03,182.14,13770.0,180.9486,181.2267,180.7897,180.899,13770.0
2025-05-20 15:25:00,182.13,182.44,182.13,182.23,10793.0,180.889,181.1969,180.889,180.9884,10793.0
2025-05-20 15:30:00,182.22,182.38,182.09,182.15,19523.0,180.9784,181.1373,180.8493,180.9089,19523.0
2025-05-20 15:35:00,182.15,182.46,182.14,182.45,18960.0,180.9089,181.2168,180.899,181.2069,18960.0
2025-05-20 15:40:00,182.37,182.78,182.34,182.46,25496.0,181.1274,181.5346,181.0976,181.2168,25496.0
2025-05-20 15:45:00,182.46,182.68,182.23,182.34,28514.0,181.2168,181.4353,180.9884,181.0976,28514.0
2025-05-20 15:50:00,182.31,182.98,182.3,182.61,45197.0,181.0678,181.7332,181.0579,181.3658,45197.0
2025-05-20 15:55:00,182.62,183.13,182.51,183.0,131979.0,181.3757,181.8822,181.2664,181.7531,131979.0
2025-05-21 09:30:00,180.5,181.59,179.74,180.5,56402.0,179.2701,180.3527,178.5153,179.2701,56402.0
2025-05-21 09:35:00,180.56,180.8,178.05,178.05,47341.0,179.3297,179.5681,176.8368,176.8368,47341.0
2025-05-21 09:40:00,178.16,178.9,177.7,178.31,43714.0,176.9461,177.681,176.4892,177.0951,43714.0
2025-05-21 09:45:00,178.38,179.29,178.2,179.18,16217.0,177.1646,178.0684,176.9858,177.9591,16217.0
2025-05-21 09:50:00,179.1,179.56,178.9,179.4,11315.0,177.8797,178.3365,177.681,178.1776,11315.0
2025-05-21 09:55:00,179.4,179.47,178.67,178.89,8633.0,178.1776,178.2472,177.4526,177.6711,8633.0
2025-05-21 10:00:00,179.18,179.52,178.63,178.92,11136.0,177.9591,178.2968,177.4129,177.7009,11136.0
2025-05-21 10:05:00,179.01,179.34,178.91,179.1,4233.0,177.7903,178.118,177.691,177.8797,4233.0
2025-05-21 10:10:00,178.93,179.09,178.03,178.29,7214.0,177.7108,177.8697,176.817,177.0752,7214.0
2025-05-21 10:15:00,178.06,178.85,178.06,178.25,15158.0,176.8468,177.6314,176.8468,177.0355,15158.0
2025-05-21 10:20:00,178.28,178.83,178.15,178.6,8051.0,177.0653,177.6115,176.9362,177.3831,8051.0
2025-05-21 10:25:00,178.82,178.88,178.43,178.68,7168.0,177.6016,177.6612,177.2142,177.4625,7168.0
2025-05-21 10:30:00,178.67,178.81,177.78,177.85,22625.0,177.4526,177.5917,176.5687,176.6382,22625.0
2025-05-21 10:35:00,177.93,178.03,177.46,177.92,12576.0,176.7177,176.817,176.2509,176.7077,12576.0
2025-05-21 10:40:00,177.94,178.35,177.8,178.03,18626.0,176.7276,177.1348,176.5885,176.817,18626.0
2025-05-21 10:45:00,178.1,178.66,178.1,178.66,8712.0,176.8865,177.4427,176.8865,177.4427,8712.0
2025-05-21 10:50:00,178.55,178.55,177.97,178.42,25504.0,177.3334,177.3334,176.7574,177.2043,25504.0
2025-05-21 10:55:00,178.4,178.99,178.4,178.85,5979.0,177.1845,177.7704,177.1845,177.6314,5979.0
2025-05-21 11:00:00,178.81,178.85,178.51,178.63,11882.0,177.5917,177.6314,177.2937,177.4129,11882.0
2025-05-21 11:05:00,178.57,178.79,178.51,178.71,5930.0,177.3533,177.5718,177.2937,177.4923,5930.0
2025-05-21 11:10:00,178.61,178.64,178.02,178.13,5840.0,177.393,177.4228,176.807,176.9163,5840.0
2025-05-21 11:15:00,178.13,178.25,177.69,177.69,11207.0,176.9163,177.0355,176.4793,176.4793,11207.0
2025-05-21 11:20:00,177.67,177.85,177.4,177.78,13041.0,176.4594,176.6382,176.1913,176.5687,13041.0
2025-05-21 11:25:00,177.86,178.24,177.81,178.15,5136.0,176.6481,177.0255,176.5985,176.9362,5136.0
2025-05-21 11:30:00,178.23,178.44,178.03,178.34,7645.0,177.0156,177.2242,176.817,177.1249,7645.0
2025-05-21 11:35:00,178.3,178.49,178.2,178.35,20754.0,177.0851,177.2738,176.9858,177.1348,20754.0
2025-05-21 11:40:00,178.43,178.49,178.32,178.46,10244.0,177.2142,177.2738,177.105,177.244,10244.0
2025-05-21 11:45:00,178.42,178.59,178.41,178.59,2450.0,177.2043,177.3732,177.1944,177.3732,2450.0
2025-05-21 11:50:00,178.61,178.73,178.24,178.73,17273.0,177.393,177.5122,177.0255,177.5122,17273.0
2025-05-21 11:55:00,178.78,178.93,178.65,178.68,11831.0,177.5619,177.7108,177.4327,177.4625,11831.0
2025-05-21 12:00:00,178.76,178.77,178.46,178.59,18615.0,177.542,177.5519,177.244,177.3732,18615.0
2025-05-21 12:05:00,178.55,178.77,178.43,178.64,7319.0,177.3334,177.5519,177.2142,177.4228,7319.0
2025-05-21 12:10:00,178.65,178.85,178.57,178.76,5010.0,177.4327,177.6314,177.3533,177.542,5010.0
2025-05-21 12:15:00,178.8,178.93,178.67,178.67,7650.0,177.5817,177.7108,177.4526,177.4526,7650.0
2025-05-21 12:20:00,178.7,178.83,178.65,178.79,4641.0,177.4824,177.6115,177.4327,177.5718,4641.0
2025-05-21 12:25:00,178.85,179.39,178.79,179.33,27687.0,177.6314,178.1677,177.5718,178.1081,27687.0
2025-05-21 12:30:00,179.34,179.77,179.16,179.77,18897.0,178.118,178.5451,177.9393,178.5451,18897.0
2025-05-21 12:35:00,179.77,179.77,179.34,179.41,18682.0,178.5451,178.5451,178.118,178.1876,18682.0
2025-05-21 12:40:00,179.48,179.8,179.44,179.79,12363.0,178.2571,178.5749,178.2174,178.565,12363.0
2025-05-21 12:45:00,179.7,179.94,179.53,179.57,13350.0,178.4756,178.714,178.3068,178.3465,13350.0
2025-05-21 12:50:00,179.53,179.63,178.93,178.95,4658.0,178.3068,178.4061,177.7108,177.7307,4658.0
2025-05-21 12:55:00,178.94,178.95,178.51,178.67,2810.0,177.7208,177.7307,177.2937,177.4526,2810.0
2025-05-21 13:00:00,178.68,178.82,178.33,178.45,4739.0,177.4625,177.6016,177.1149,177.2341,4739.0
2025-05-21 13:05:00,178.49,178.56,178.0,178.0,4141.0,177.2738,177.3434,176.7872,176.7872,4141.0
2025-05-21 13:10:00,178.08,178.08,177.8,177.8,4086.0,176.8666,176.8666,176.5885,176.5885,4086.0
2025-05-21 13:15:00,177.88,177.94,177.24,177.52,21123.0,176.668,176.7276,176.0324,176.3104,21123.0
2025-05-21 13:20:00,177.52,177.52,176.9,176.96,24923.0,176.3104,176.3104,175.6947,175.7543,24923.0
2025-05-21 13:25:00,176.96,176.96,176.32,176.32,30893.0,175.7543,175.7543,175.1186,175.1186,30893.0
2025-05-21 13:30:00,176.15,177.41,176.0,177.22,19155.0,174.9498,176.2012,174.8008,176.0125,19155.0
2025-05-21 13:35:00,177.21,178.41,177.2,178.41,8257.0,176.0026,177.1944,175.9926,177.1944,8257.0
2025-05-21 13:40:00,178.4,178.55,177.93,177.93,6412.0,177.1845,177.3334,176.7177,176.7177,6412.0
2025-05-21 13:45:00,177.93,178.14,177.89,177.89,8317.0,176.7177,176.9262,176.6779,176.6779,8317.0
2025-05-21 13:50:00,177.89,178.08,177.78,177.84,13554.0,176.6779,176.8666,176.5687,176.6283,13554.0
2025-05-21 13:55:00,177.84,177.96,177.64,177.78,8253.0,176.6283,176.7474,176.4296,176.5687,8253.0
2025-05-21 14:00:00,177.78,177.83,177.28,177.36,10966.0,176.5687,176.6183,176.0721,176.1515,10966.0
2025-05-21 14:05:00,177.33,177.98,177.31,177.87,9113.0,176.1217,176.7673,176.1019,176.6581,9113.0
2025-05-21 14:10:00,177.99,177.99,177.43,177.65,16881.0,176.7772,176.7772,176.2211,176.4396,16881.0
2025-05-21 14:15:00,177.64,177.81,177.35,177.41,16863.0,176.4296,176.5985,176.1416,176.2012,16863.0
2025-05-21 14:20:00,177.41,177.42,176.82,176.94,20428.0,176.2012,176.2111,175.6152,175.7344,20428.0
2025-05-21 14:25:00,176.96,177.46,176.96,177.41,10514.0,175.7543,176.2509,175.7543,176.2012,10514.0
2025-05-21 14:30:00,177.4,177.51,177.19,177.51,8113.0,176.1913,176.3005,175.9827,176.3005,8113.0
2025-05-21 14:35:00,177.49,177.63,177.08,177.19,6381.0,176.2807,176.4197,175.8734,175.9827,6381.0
2025-05-21 14:40:00,177.24,177.4,177.2,177.4,7744.0,176.0324,176.1913,175.9926,176.1913,7744.0
2025-05-21 14:45:00,177.33,177.43,176.85,176.91,6730.0,176.1217,176.2211,175.645,175.7046,6730.0
2025-05-21 14:50:00,176.9,177.0,176.52,176.61,3697.0,175.6947,175.794,175.3173,175.4066,3697.0
2025-05-21 14:55:00,176.62,176.76,176.31,176.39,15805.0,175.4166,175.5556,175.1087,175.1881,15805.0
2025-05-21 15:00:00,176.47,176.62,176.33,176.4,11695.0,175.2676,175.4166,175.1286,175.1981,11695.0
2025-05-21 15:05:00,176.4,176.73,176.37,176.41,23461.0,175.1981,175.5258,175.1683,175.208,23461.0
2025-05-21 15:10:00,176.36,176.45,175.86,176.38,25044.0,175.1584,175.2477,174.6618,175.1782,25044.0
2025-05-21 15:15:00,176.33,176.33,175.57,175.57,22894.0,175.1286,175.1286,174.3737,174.3737,22894.0
2025-05-21 15:20:00,175.62,175.69,175.24,175.45,12787.0,174.4234,174.4929,174.046,174.2546,12787.0
2025-05-21 15:25:00,175.35,175.38,175.17,175.33,16611.0,174.1552,174.185,173.9765,174.1354,16611.0
2025-05-21 15:30:00,175.41,175.86,175.34,175.86,36396.0,174.2148,174.6618,174.1453,174.6618,36396.0
2025-05-21 15:35:00,175.75,176.0,175.62,175.88,20659.0,174.5525,174.8008,174.4234,174.6816,20659.0
2025-05-21 15:40:00,175.88,176.29,175.82,176.28,22434.0,174.6816,175.0888,174.622,175.0789,22434.0
2025-05-21 15:45:00,176.28,176.3,175.74,175.74,32829.0,175.0789,175.0988,174.5426,174.5426,32829.0
2025-05-21 15:50:00,175.81,175.91,175.58,175.58,38374.0,174.6121,174.7114,174.3837,174.3837,38374.0
2025-05-21 15:55:00,175.59,176.15,175.51,175.92,153454.0,174.3936,174.9498,174.3141,174.7213,153454.0
2025-05-22 09:30:00,175.0,175.0,172.79,173.3,42290.0,173.8076,173.8076,171.6127,172.1192,42290.0
2025-05-22 09:35:00,173.3,173.5,172.47,172.97,23237.0,172.1192,172.3178,171.2949,171.7914,23237.0
2025-05-22 09:40:00,172.78,172.87,172.29,172.29,6836.0,171.6027,171.6921,171.1161,171.1161,6836.0
2025-05-22 09:45:00,172.43,172.43,171.24,171.39,22316.0,171.2551,171.2551,170.0732,170.2222,22316.0
2025-05-22 09:50:00,171.36,172.89,171.19,172.25,43133.0,170.1924,171.712,170.0236,171.0764,43133.0
2025-05-22 09:55:00,172.2,172.67,172.12,172.39,10739.0,171.0267,171.4935,170.9472,171.2154,10739.0
2025-05-22 10:00:00,172.39,172.98,172.05,172.93,28635.0,171.2154,171.8014,170.8777,171.7517,28635.0
2025-05-22 10:05:00,173.07,173.54,173.0,173.52,29892.0,171.8908,172.3576,171.8212,172.3377,29892.0
2025-05-22 10:10:00,173.31,173.45,172.62,172.75,14975.0,172.1291,172.2682,171.4438,171.5729,14975.0
2025-05-22 10:15:00,172.78,172.92,172.5,172.81,15237.0,171.6027,171.7418,171.3247,171.6325,15237.0
2025-05-22 10:20:00,172.76,172.94,172.04,172.19,22837.0,171.5829,171.7617,170.8678,171.0168,22837.0
2025-05-22 10:25:00,172.19,172.65,172.03,172.65,13737.0,171.0168,171.4736,170.8579,171.4736,13737.0
2025-05-22 10:30:00,172.69,172.92,172.46,172.46,13458.0,171.5134,171.7418,171.2849,171.2849,13458.0
2025-05-22 10:35:00,172.38,172.44,171.84,171.94,9566.0,171.2055,171.2651,170.6691,170.7685,9566.0
2025-05-22 10:40:00,171.94,172.25,171.55,171.62,12524.0,170.7685,171.0764,170.3811,170.4506,12524.0
2025-05-22 10:45:00,171.71,171.99,171.55,171.88,8380.0,170.54,170.8181,170.3811,170.7089,8380.0
2025-05-22 10:50:00,171.82,172.2,171.81,171.97,11261.0,170.6493,171.0267,170.6394,170.7983,11261.0
2025-05-22 10:55:00,171.93,172.25,171.65,172.25,12479.0,170.7585,171.0764,170.4804,171.0764,12479.0
2025-05-22 11:00:00,172.37,173.08,172.29,172.91,10926.0,171.1955,171.9007,171.1161,171.7319,10926.0
2025-05-22 11:05:00,172.91,173.38,172.71,173.37,10545.0,171.7319,172.1987,171.5332,172.1887,10545.0
2025-05-22 11:10:00,173.27,173.27,172.5,172.57,12674.0,172.0894,172.0894,171.3247,171.3942,12674.0
2025-05-22 11:15:00,172.61,172.62,172.23,172.57,10732.0,171.4339,171.4438,171.0565,171.3942,10732.0
2025-05-22 11:20:00,172.73,172.89,172.62,172.78,10384.0,171.5531,171.712,171.4438,171.6027,10384.0
2025-05-22 11:25:00,172.78,173.02,172.71,172.73,9018.0,171.6027,171.8411,171.5332,171.5531,9018.0
2025-05-22 11:30:00,172.72,173.29,172.72,173.13,8524.0,171.5432,172.1093,171.5432,171.9504,8524.0
2025-05-22 11:35:00,173.15,173.27,172.87,172.95,16239.0,171.9702,172.0894,171.6921,171.7716,16239.0
2025-05-22 11:40:00,172.8,172.94,172.44,172.66,6562.0,171.6226,171.7617,171.2651,171.4836,6562.0
2025-05-22 11:45:00,172.59,172.82,172.54,172.69,8214.0,171.414,171.6425,171.3644,171.5134,8214.0
2025-05-22 11:50:00,172.56,172.68,172.3,172.52,8147.0,171.3842,171.5034,171.126,171.3445,8147.0
2025-05-22 11:55:00,172.53,172.83,172.4,172.68,7727.0,171.3544,171.6524,171.2253,171.5034,7727.0
2025-05-22 12:00:00,172.78,172.84,172.22,172.34,9456.0,171.6027,171.6623,171.0466,171.1657,9456.0
2025-05-22 12:05:00,172.36,172.36,171.89,172.1,10172.0,171.1856,171.1856,170.7188,170.9274,10172.0
2025-05-22 12:10:00,172.11,172.22,172.05,172.14,6755.0,170.9373,171.0466,170.8777,170.9671,6755.0
2025-05-22 12:15:00,172.15,172.5,172.15,172.36,12474.0,170.977,171.3247,170.977,171.1856,12474.0
2025-05-22 12:20:00,172.31,172.31,172.04,172.12,5972.0,171.1359,171.1359,170.8678,170.9472,5972.0
2025-05-22 12:25:00,172.2,172.27,171.88,171.96,6126.0,171.0267,171.0962,170.7089,170.7883,6126.0
2025-05-22 12:30:00,171.95,172.31,171.82,172.11,10498.0,170.7784,171.1359,170.6493,170.9373,10498.0
2025-05-22 12:35:00,172.0,172.17,171.79,171.93,9875.0,170.8281,170.9969,170.6195,170.7585,9875.0
2025-05-22 12:40:00,171.77,171.89,171.7,171.81,5480.0,170.5996,170.7188,170.5301,170.6394,5480.0
2025-05-22 12:45:00,171.88,171.88,171.52,171.63,5868.0,170.7089,170.7089,170.3513,170.4606,5868.0
2025-05-22 12:50:00,171.63,171.75,171.52,171.53,2650.0,170.4606,170.5798,170.3513,170.3613,2650.0
2025-05-22 12:55:00,171.55,171.75,171.43,171.51,19014.0,170.3811,170.5798,170.2619,170.3414,19014.0
2025-05-22 13:00:00,171.53,171.73,171.44,171.5,7488.0,170.3613,170.5599,170.2719,170.3315,7488.0
2025-05-22 13:05:00,171.52,171.73,171.51,171.51,6926.0,170.3513,170.5599,170.3414,170.3414,6926.0
2025-05-22 13:10:00,171.51,171.7,171.42,171.57,4814.0,170.3414,170.5301,170.252,170.401,4814.0
2025-05-22 13:15:00,171.58,171.84,171.52,171.75,5373.0,170.4109,170.6691,170.3513,170.5798,5373.0
2025-05-22 13:20:00,171.81,172.08,171.81,172.08,4544.0,170.6394,170.9075,170.6394,170.9075,4544.0
2025-05-22 13:25:00,172.06,172.08,171.92,171.98,4898.0,170.8876,170.9075,170.7486,170.8082,4898.0
2025-05-22 13:30:00,172.09,172.12,171.7,171.75,7647.0,170.9174,170.9472,170.5301,170.5798,7647.0
2025-05-22 13:35:00,171.75,172.04,171.75,171.93,7478.0,170.5798,170.8678,170.5798,170.7585,7478.0
2025-05-22 13:40:00,171.97,172.34,171.97,172.3,6890.0,170.7983,171.1657,170.7983,171.126,6890.0
2025-05-22 13:45:00,172.28,172.58,172.15,172.5,11021.0,171.1062,171.4041,170.977,171.3247,11021.0
2025-05-22 13:50:00,172.5,172.69,172.42,172.48,6826.0,171.3247,171.5134,171.2452,171.3048,6826.0
2025-05-22 13:55:00,172.49,172.94,172.48,172.69,10577.0,171.3147,171.7617,171.3048,171.5134,10577.0
2025-05-22 14:00:00,172.69,173.2,172.69,172.83,17074.0,171.5134,172.0199,171.5134,171.6524,17074.0
2025-05-22 14:05:00,172.88,173.12,172.81,173.06,2196.0,171.7021,171.9404,171.6325,171.8808,2196.0
2025-05-22 14:10:00,173.06,173.06,172.61,172.77,5725.0,171.8808,171.8808,171.4339,171.5928,5725.0
2025-05-22 14:15:00,172.78,172.83,172.64,172.78,5974.0,171.6027,171.6524,171.4637,171.6027,5974.0
2025-05-22 14:20:00,172.7,173.0,172.55,172.88,9241.0,171.5233,171.8212,171.3743,171.7021,9241.0
2025-05-22 14:25:00,172.88,173.0,172.66,172.74,6340.0,171.7021,171.8212,171.4836,171.563,6340.0
2025-05-22 14:30:00,172.71,172.89,172.71,172.78,5252.0,171.5332,171.712,171.5332,171.6027,5252.0
2025-05-22 14:35:00,172.74,172.9,172.65,172.7,6443.0,171.563,171.7219,171.4736,171.5233,6443.0
2025-05-22 14:40:00,172.62,172.8,172.58,172.77,4082.0,171.4438,171.6226,171.4041,171.5928,4082.0
2025-05-22 14:45:00,172.89,173.15,172.8,173.0,10814.0,171.712,171.9702,171.6226,171.8212,10814.0
2025-05-22 14:50:00,172.97,173.19,172.96,173.0,11167.0,171.7914,172.0099,171.7815,171.8212,11167.0
2025-05-22 14:55:00,173.0,173.16,172.9,173.02,4396.0,171.8212,171.9802,171.7219,171.8411,4396.0
2025-05-22 15:00:00,172.98,173.35,172.95,173.3,14633.0,171.8014,172.1689,171.7716,172.1192,14633.0
2025-05-22 15:05:00,173.32,173.41,173.22,173.22,7186.0,172.1391,172.2285,172.0397,172.0397,7186.0
2025-05-22 15:10:00,173.22,173.39,173.18,173.3,5849.0,172.0397,172.2086,172.0,172.1192,5849.0
2025-05-22 15:15:00,173.3,173.39,173.01,173.03,5096.0,172.1192,172.2086,171.8312,171.851,5096.0
2025-05-22 15:20:00,173.02,173.25,172.97,173.22,5661.0,171.8411,172.0695,171.7914,172.0397,5661.0
2025-05-22 15:25:00,173.24,173.49,173.24,173.33,8581.0,172.0596,172.3079,172.0596,172.149,8581.0
2025-05-22 15:30:00,173.34,173.34,172.87,172.87,12115.0,172.1589,172.1589,171.6921,171.6921,12115.0
2025-05-22 15:35:00,172.86,172.86,172.57,172.67,15860.0,171.6822,171.6822,171.3942,171.4935,15860.0
2025-05-22 15:40:00,172.66,172.82,172.56,172.59,14371.0,171.4836,171.6425,171.3842,171.414,14371.0
2025-05-22 15:45:00,172.59,172.77,172.45,172.73,13665.0,171.414,171.5928,171.275,171.5531,13665.0
2025-05-22 15:50:00,172.73,173.3,172.64,173.09,43290.0,171.5531,172.1192,171.4637,171.9106,43290.0
2025-05-22 15:55:00,173.04,173.1,172.39,172.4,120551.0,171.861,171.9206,171.2154,171.2253,120551.0
2025-05-23 09:30:00,168.34,170.51,167.03,169.63,98615.0,167.193,169.3482,165.8919,168.4742,98615.0
2025-05-23 09:35:00,170.0,170.0,168.64,169.28,30564.0,168.8417,168.8417,167.491,168.1266,30564.0
2025-05-23 09:40:00,169.33,169.83,169.0,169.23,29114.0,168.1763,168.6728,167.8485,168.0769,29114.0
2025-05-23 09:45:00,169.27,169.84,169.16,169.68,14479.0,168.1167,168.6828,168.0074,168.5239,14479.0
2025-05-23 09:50:00,169.68,170.21,169.46,169.67,11414.0,168.5239,169.0503,168.3054,168.5139,11414.0
2025-05-23 09:55:00,169.67,170.04,169.65,169.96,7272.0,168.5139,168.8814,168.4941,168.802,7272.0
2025-05-23 10:00:00,170.06,170.43,169.75,170.0,11387.0,168.9013,169.2688,168.5934,168.8417,11387.0
2025-05-23 10:05:00,170.12,170.41,169.82,169.86,11014.0,168.9609,169.2489,168.6629,168.7026,11014.0
2025-05-23 10:10:00,169.73,169.94,169.48,169.62,37044.0,168.5735,168.7821,168.3252,168.4643,37044.0
2025-05-23 10:15:00,169.62,169.67,168.92,169.12,17282.0,168.4643,168.5139,167.769,167.9677,17282.0
2025-05-23 10:20:00,169.12,169.61,168.93,169.5,13562.0,167.9677,168.4543,167.779,168.3451,13562.0
2025-05-23 10:25:00,169.5,169.71,169.08,169.18,12542.0,168.3451,168.5537,167.928,168.0273,12542.0
2025-05-23 10:30:00,169.22,169.44,169.08,169.43,13297.0,168.067,168.2855,167.928,168.2756,13297.0
2025-05-23 10:35:00,169.4,169.56,169.27,169.28,10686.0,168.2458,168.4047,168.1167,168.1266,10686.0
2025-05-23 10:40:00,169.33,169.4,168.99,169.13,31482.0,168.1763,168.2458,167.8386,167.9776,31482.0
2025-05-23 10:45:00,169.12,169.25,168.36,168.37,14798.0,167.9677,168.0968,167.2129,167.2228,14798.0
2025-05-23 10:50:00,168.41,168.41,167.77,167.83,21880.0,167.2625,167.2625,166.6269,166.6865,21880.0
2025-05-23 10:55:00,167.93,167.93,167.51,167.86,8606.0,166.7858,166.7858,166.3687,166.7163,8606.0
2025-05-23 11:00:00,167.96,168.71,167.88,168.53,10516.0,166.8156,167.5605,166.7361,167.3817,10516.0
2025-05-23 11:05:00,168.45,168.55,168.16,168.46,8944.0,167.3022,167.4016,167.0142,167.3122,8944.0
2025-05-23 11:10:00,168.61,168.61,167.96,167.97,7425.0,167.4612,167.4612,166.8156,166.8255,7425.0
2025-05-23 11:15:00,168.0,168.27,167.81,168.27,6015.0,166.8553,167.1235,166.6666,167.1235,6015.0
2025-05-23 11:20:00,168.29,168.71,168.27,168.58,8623.0,167.1433,167.5605,167.1235,167.4314,8623.0
2025-05-23 11:25:00,168.69,168.74,168.53,168.62,5211.0,167.5406,167.5903,167.3817,167.4711,5211.0
2025-05-23 11:30:00,168.62,168.77,168.24,168.5,5762.0,167.4711,167.6201,167.0937,167.3519,5762.0
2025-05-23 11:35:00,168.43,168.7,168.22,168.57,5898.0,167.2824,167.5505,167.0738,167.4214,5898.0
2025-05-23 11:40:00,168.52,168.81,168.41,168.75,7270.0,167.3718,167.6598,167.2625,167.6002,7270.0
2025-05-23 11:45:00,168.61,168.77,168.48,168.74,4558.0,167.4612,167.6201,167.332,167.5903,4558.0
2025-05-23 11:50:00,168.65,168.65,168.21,168.24,4212.0,167.5009,167.5009,167.0639,167.0937,4212.0
2025-05-23 11:55:00,168.24,168.28,168.0,168.22,11363.0,167.0937,167.1334,166.8553,167.0738,11363.0
2025-05-23 12:00:00,168.31,168.77,168.29,168.45,7549.0,167.1632,167.6201,167.1433,167.3022,7549.0
2025-05-23 12:05:00,168.44,168.77,168.44,168.58,6214.0,167.2923,167.6201,167.2923,167.4314,6214.0
2025-05-23 12:10:00,168.65,168.66,168.44,168.53,2250.0,167.5009,167.5108,167.2923,167.3817,2250.0
2025-05-23 12:15:00,168.52,168.66,168.22,168.22,4015.0,167.3718,167.5108,167.0738,167.0738,4015.0
2025-05-23 12:20:00,168.21,168.63,168.18,168.58,4536.0,167.0639,167.481,167.0341,167.4314,4536.0
2025-05-23 12:25:00,168.59,168.84,168.5,168.5,5330.0,167.4413,167.6896,167.3519,167.3519,5330.0
2025-05-23 12:30:00,168.34,168.39,167.91,168.2,7398.0,167.193,167.2427,166.7659,167.0539,7398.0
2025-05-23 12:35:00,168.2,168.56,168.05,168.47,7665.0,167.0539,167.4115,166.905,167.3221,7665.0
2025-05-23 12:40:00,168.38,168.38,168.1,168.22,3405.0,167.2327,167.2327,166.9546,167.0738,3405.0
2025-05-23 12:45:00,168.29,168.38,168.05,168.25,7788.0,167.1433,167.2327,166.905,167.1036,7788.0
2025-05-23 12:50:00,168.27,168.56,168.17,168.56,4764.0,167.1235,167.4115,167.0242,167.4115,4764.0
2025-05-23 12:55:00,168.65,168.65,168.03,168.04,7255.0,167.5009,167.5009,166.8851,166.895,7255.0
2025-05-23 13:00:00,168.1,168.26,168.1,168.22,4772.0,166.9546,167.1135,166.9546,167.0738,4772.0
2025-05-23 13:05:00,168.08,168.53,168.08,168.53,8240.0,166.9348,167.3817,166.9348,167.3817,8240.0
2025-05-23 13:10:00,168.55,168.67,168.35,168.47,13768.0,167.4016,167.5207,167.2029,167.3221,13768.0
2025-05-23 13:15:00,168.36,168.81,168.36,168.81,5234.0,167.2129,167.6598,167.2129,167.6598,5234.0
2025-05-23 13:20:00,168.84,168.89,168.78,168.79,4815.0,167.6896,167.7392,167.63,167.6399,4815.0
2025-05-23 13:25:00,168.8,168.85,168.68,168.7,12340.0,167.6499,167.6995,167.5307,167.5505,12340.0
2025-05-23 13:30:00,168.68,168.83,168.5,168.55,6946.0,167.5307,167.6797,167.3519,167.4016,6946.0
2025-05-23 13:35:00,168.59,168.64,168.44,168.5,4721.0,167.4413,167.491,167.2923,167.3519,4721.0
2025-05-23 13:40:00,168.49,168.62,168.39,168.53,3553.0,167.342,167.4711,167.2427,167.3817,3553.0
2025-05-23 13:45:00,168.53,168.58,168.43,168.52,2701.0,167.3817,167.4314,167.2824,167.3718,2701.0
2025-05-23 13:50:00,168.59,168.85,168.56,168.63,4281.0,167.4413,167.6995,167.4115,167.481,4281.0
2025-05-23 13:55:00,168.53,168.53,168.18,168.35,3410.0,167.3817,167.3817,167.0341,167.2029,3410.0
2025-05-23 14:00:00,168.3,168.57,168.3,168.49,6004.0,167.1533,167.4214,167.1533,167.342,6004.0
2025-05-23 14:05:00,168.54,168.72,168.54,168.67,2350.0,167.3916,167.5704,167.3916,167.5207,2350.0
2025-05-23 14:10:00,168.67,168.9,168.67,168.86,4323.0,167.5207,167.7492,167.5207,167.7095,4323.0
2025-05-23 14:15:00,168.94,169.04,168.6,168.6,7770.0,167.7889,167.8882,167.4512,167.4512,7770.0
2025-05-23 14:20:00,168.66,168.66,168.24,168.47,4871.0,167.5108,167.5108,167.0937,167.3221,4871.0
2025-05-23 14:25:00,168.48,168.72,168.4,168.62,2811.0,167.332,167.5704,167.2526,167.4711,2811.0
2025-05-23 14:30:00,168.63,168.8,168.62,168.77,2900.0,167.481,167.6499,167.4711,167.6201,2900.0
2025-05-23 14:35:00,168.75,168.86,168.61,168.62,4390.0,167.6002,167.7095,167.4612,167.4711,4390.0
2025-05-23 14:40:00,168.62,168.88,168.55,168.73,14446.0,167.4711,167.7293,167.4016,167.5803,14446.0
2025-05-23 14:45:00,168.69,168.78,168.53,168.73,5053.0,167.5406,167.63,167.3817,167.5803,5053.0
2025-05-23 14:50:00,168.71,168.82,168.71,168.71,2000.0,167.5605,167.6697,167.5605,167.5605,2000.0
2025-05-23 14:55:00,168.7,168.8,168.64,168.67,5397.0,167.5505,167.6499,167.491,167.5207,5397.0
2025-05-23 15:00:00,168.69,168.78,168.44,168.47,7667.0,167.5406,167.63,167.2923,167.3221,7667.0
2025-05-23 15:05:00,168.47,168.77,168.38,168.77,15593.0,167.3221,167.6201,167.2327,167.6201,15593.0
2025-05-23 15:10:00,168.72,168.8,168.56,168.67,8120.0,167.5704,167.6499,167.4115,167.5207,8120.0
2025-05-23 15:15:00,168.67,168.7,168.44,168.67,10363.0,167.5207,167.5505,167.2923,167.5207,10363.0
2025-05-23 15:20:00,168.68,168.76,168.45,168.67,9787.0,167.5307,167.6101,167.3022,167.5207,9787.0
2025-05-23 15:25:00,168.64,168.76,168.6,168.76,5174.0,167.491,167.6101,167.4512,167.6101,5174.0
2025-05-23 15:30:00,168.65,168.76,168.39,168.59,6337.0,167.5009,167.6101,167.2427,167.4413,6337.0
2025-05-23 15:35:00,168.55,168.72,168.38,168.72,13015.0,167.4016,167.5704,167.2327,167.5704,13015.0
2025-05-23 15:40:00,168.69,168.77,168.5,168.55,12059.0,167.5406,167.6201,167.3519,167.4016,12059.0
2025-05-23 15:45:00,168.59,168.6,168.1,168.1,12399.0,167.4413,167.4512,166.9546,166.9546,12399.0
2025-05-23 15:50:00,168.04,168.15,167.56,167.73,24138.0,166.895,167.0043,166.4183,166.5872,24138.0
2025-05-23 15:55:00,167.69,167.69,167.13,167.15,121443.0,166.5474,166.5474,165.9912,166.0111,121443.0
2025-05-27 09:30:00,169.44,170.25,168.79,169.0,38899.0,168.2855,169.09,167.6399,167.8485,38899.0
2025-05-27 09:35:00,169.17,170.22,169.16,169.85,31875.0,168.0173,169.0602,168.0074,168.6927,31875.0
2025-05-27 09:40:00,169.79,170.44,169.62,170.25,16537.0,168.6331,169.2787,168.4643,169.09,16537.0
2025-05-27 09:45:00,170.38,170.4,169.46,170.03,24738.0,169.2191,169.239,168.3054,168.8715,24738.0
2025-05-27 09:50:00,170.14,170.67,170.13,170.67,11485.0,168.9807,169.5071,168.9708,169.5071,11485.0
2025-05-27 09:55:00,170.69,170.85,169.87,169.94,19931.0,169.527,169.6859,168.7126,168.7821,19931.0
2025-05-27 10:00:00,170.13,170.94,169.97,170.65,7018.0,168.9708,169.7753,168.8119,169.4873,7018.0
2025-05-27 10:05:00,170.49,170.91,170.13,170.68,9318.0,169.3283,169.7455,168.9708,169.5171,9318.0
2025-05-27 10:10:00,170.65,170.74,170.37,170.51,7879.0,169.4873,169.5766,169.2092,169.3482,7879.0
2025-05-27 10:15:00,170.45,171.28,170.44,171.28,12345.0,169.2886,170.113,169.2787,170.113,12345.0
2025-05-27 10:20:00,171.19,172.13,171.18,171.67,26009.0,170.0236,170.9572,170.0136,170.5003,26009.0
2025-05-27 10:25:00,171.58,172.2,171.49,171.49,12685.0,170.4109,171.0267,170.3215,170.3215,12685.0
2025-05-27 10:30:00,171.58,171.93,171.57,171.85,6792.0,170.4109,170.7585,170.401,170.6791,6792.0
2025-05-27 10:35:00,171.85,172.32,171.8,172.32,7029.0,170.6791,171.1459,170.6294,171.1459,7029.0
2025-05-27 10:40:00,172.28,172.43,171.92,172.17,17118.0,171.1062,171.2551,170.7486,170.9969,17118.0
2025-05-27 10:45:00,172.16,172.48,172.02,172.46,10565.0,170.987,171.3048,170.8479,171.2849,10565.0
2025-05-27 10:50:00,172.37,172.46,172.23,172.23,2205.0,171.1955,171.2849,171.0565,171.0565,2205.0
2025-05-27 10:55:00,172.24,172.34,172.02,172.18,8942.0,171.0664,171.1657,170.8479,171.0068,8942.0
2025-05-27 11:00:00,172.21,172.33,172.08,172.1,6501.0,171.0366,171.1558,170.9075,170.9274,6501.0
2025-05-27 11:05:00,172.11,172.21,171.97,172.15,13475.0,170.9373,171.0366,170.7983,170.977,13475.0
2025-05-27 11:10:00,172.13,172.28,171.93,172.25,15850.0,170.9572,171.1062,170.7585,171.0764,15850.0
2025-05-27 11:15:00,172.2,172.84,172.19,172.6,14593.0,171.0267,171.6623,171.0168,171.424,14593.0
2025-05-27 11:20:00,172.61,172.64,172.31,172.58,9876.0,171.4339,171.4637,171.1359,171.4041,9876.0
2025-05-27 11:25:00,172.47,172.65,172.43,172.45,3019.0,171.2949,171.4736,171.2551,171.275,3019.0
2025-05-27 11:30:00,172.4,172.75,172.37,172.71,21458.0,171.2253,171.5729,171.1955,171.5332,21458.0
2025-05-27 11:35:00,172.7,172.78,172.57,172.74,7690.0,171.5233,171.6027,171.3942,171.563,7690.0
2025-05-27 11:40:00,172.81,173.06,172.81,172.9,11586.0,171.6325,171.8808,171.6325,171.7219,11586.0
2025-05-27 11:45:00,172.83,173.19,172.67,172.68,9729.0,171.6524,172.0099,171.4935,171.5034,9729.0
2025-05-27 11:50:00,172.67,173.08,172.63,173.08,16948.0,171.4935,171.9007,171.4538,171.9007,16948.0
2025-05-27 11:55:00,173.08,173.12,172.87,172.91,12189.0,171.9007,171.9404,171.6921,171.7319,12189.0
2025-05-27 12:00:00,172.9,173.15,172.84,172.92,12599.0,171.7219,171.9702,171.6623,171.7418,12599.0
2025-05-27 12:05:00,172.92,173.16,172.88,173.16,8245.0,171.7418,171.9802,171.7021,171.9802,8245.0
2025-05-27 12:10:00,173.16,173.55,173.09,173.53,6450.0,171.9802,172.3675,171.9106,172.3476,6450.0
2025-05-27 12:15:00,173.47,173.47,173.04,173.3,7705.0,172.288,172.288,171.861,172.1192,7705.0
2025-05-27 12:20:00,173.3,173.44,173.24,173.37,4542.0,172.1192,172.2582,172.0596,172.1887,4542.0
2025-05-27 12:25:00,173.43,173.43,173.06,173.25,7670.0,172.2483,172.2483,171.8808,172.0695,7670.0
2025-05-27 12:30:00,173.2,173.44,173.2,173.44,6250.0,172.0199,172.2582,172.0199,172.2582,6250.0
2025-05-27 12:35:00,173.44,173.79,173.41,173.79,5971.0,172.2582,172.6059,172.2285,172.6059,5971.0
2025-05-27 12:40:00,173.74,173.85,173.48,173.59,7656.0,172.5562,172.6655,172.298,172.4072,7656.0
2025-05-27 12:45:00,173.65,173.65,173.3,173.45,4737.0,172.4668,172.4668,172.1192,172.2682,4737.0
2025-05-27 12:50:00,173.47,173.87,173.47,173.84,4991.0,172.288,172.6853,172.288,172.6555,4991.0
2025-05-27 12:55:00,173.73,173.83,173.54,173.54,4764.0,172.5463,172.6456,172.3576,172.3576,4764.0
2025-05-27 13:00:00,173.59,173.81,173.57,173.67,6802.0,172.4072,172.6257,172.3874,172.4867,6802.0
2025-05-27 13:05:00,173.67,173.74,173.56,173.57,7664.0,172.4867,172.5562,172.3774,172.3874,7664.0
2025-05-27 13:10:00,173.55,173.58,173.34,173.38,3512.0,172.3675,172.3973,172.1589,172.1987,3512.0
2025-05-27 13:15:00,173.38,173.62,173.31,173.62,3967.0,172.1987,172.437,172.1291,172.437,3967.0
2025-05-27 13:20:00,173.59,173.76,173.55,173.67,7400.0,172.4072,172.5761,172.3675,172.4867,7400.0
2025-05-27 13:25:00,173.71,173.86,173.64,173.78,6394.0,172.5264,172.6754,172.4569,172.5959,6394.0
2025-05-27 13:30:00,173.78,173.78,173.37,173.49,14470.0,172.5959,172.5959,172.1887,172.3079,14470.0
2025-05-27 13:35:00,173.49,173.49,172.8,172.8,16339.0,172.3079,172.3079,171.6226,171.6226,16339.0
2025-05-27 13:40:00,172.72,172.79,172.41,172.41,7985.0,171.5432,171.6127,171.2353,171.2353,7985.0
2025-05-27 13:45:00,172.5,172.77,172.38,172.73,5169.0,171.3247,171.5928,171.2055,171.5531,5169.0
2025-05-27 13:50:00,172.74,172.89,172.74,172.87,1700.0,171.563,171.712,171.563,171.6921,1700.0
2025-05-27 13:55:00,172.87,173.0,172.75,172.92,6612.0,171.6921,171.8212,171.5729,171.7418,6612.0
2025-05-27 14:00:00,172.92,173.06,172.77,172.82,10646.0,171.7418,171.8808,171.5928,171.6425,10646.0
2025-05-27 14:05:00,172.9,173.2,172.81,173.18,6833.0,171.7219,172.0199,171.6325,172.0,6833.0
2025-05-27 14:10:00,173.22,173.27,173.08,173.12,4272.0,172.0397,172.0894,171.9007,171.9404,4272.0
2025-05-27 14:15:00,173.15,173.15,172.81,172.81,4404.0,171.9702,171.9702,171.6325,171.6325,4404.0
2025-05-27 14:20:00,172.87,172.97,172.76,172.84,6852.0,171.6921,171.7914,171.5829,171.6623,6852.0
2025-05-27 14:25:00,172.77,172.91,172.61,172.67,2961.0,171.5928,171.7319,171.4339,171.4935,2961.0
2025-05-27 14:30:00,172.6,173.3,172.6,173.22,46745.0,171.424,172.1192,171.424,172.0397,46745.0
2025-05-27 14:35:00,173.22,173.53,173.21,173.49,3077.0,172.0397,172.3476,172.0298,172.3079,3077.0
2025-05-27 14:40:00,173.49,173.57,173.28,173.32,4878.0,172.3079,172.3874,172.0993,172.1391,4878.0
2025-05-27 14:45:00,173.38,173.8,173.25,173.59,7385.0,172.1987,172.6158,172.0695,172.4072,7385.0
2025-05-27 14:50:00,173.67,173.67,173.53,173.66,3271.0,172.4867,172.4867,172.3476,172.4767,3271.0
2025-05-27 14:55:00,173.58,173.7,173.36,173.39,33949.0,172.3973,172.5165,172.1788,172.2086,33949.0
2025-05-27 15:00:00,173.38,173.38,173.23,173.31,4923.0,172.1987,172.1987,172.0497,172.1291,4923.0
2025-05-27 15:05:00,173.38,173.4,173.03,173.1,29202.0,172.1987,172.2185,171.851,171.9206,29202.0
2025-05-27 15:10:00,173.05,173.4,173.01,173.24,8938.0,171.8709,172.2185,171.8312,172.0596,8938.0
2025-05-27 15:15:00,173.24,173.34,173.14,173.21,8992.0,172.0596,172.1589,171.9603,172.0298,8992.0
2025-05-27 15:20:00,173.22,173.6,173.09,173.52,17163.0,172.0397,172.4172,171.9106,172.3377,17163.0
2025-05-27 15:25:00,173.5,173.52,173.15,173.15,9201.0,172.3178,172.3377,171.9702,171.9702,9201.0
2025-05-27 15:30:00,173.18,173.28,173.0,173.14,17831.0,172.0,172.0993,171.8212,171.9603,17831.0
2025-05-27 15:35:00,173.13,173.28,173.04,173.16,10246.0,171.9504,172.0993,171.861,171.9802,10246.0
2025-05-27 15:40:00,173.13,173.43,173.05,173.3,20347.0,171.9504,172.2483,171.8709,172.1192,20347.0
2025-05-27 15:45:00,173.36,173.36,172.67,172.78,33098.0,172.1788,172.1788,171.4935,171.6027,33098.0
2025-05-27 15:50:00,172.75,173.33,172.75,173.23,43719.0,171.5729,172.149,171.5729,172.0497,43719.0
2025-05-27 15:55:00,173.26,174.24,173.2,174.14,139710.0,172.0795,173.0528,172.0199,172.9535,139710.0
2025-05-28 09:30:00,184.55,185.95,176.92,178.63,292173.0,183.2925,184.683,175.7145,177.4129,292173.0
2025-05-28 09:35:00,178.99,179.29,176.66,177.87,169950.0,177.7704,178.0684,175.4563,176.6581,169950.0
2025-05-28 09:40:00,177.52,179.12,177.0,178.37,70830.0,176.3104,177.8995,175.794,177.1547,70830.0
2025-05-28 09:45:00,178.37,179.16,177.71,177.93,77175.0,177.1547,177.9393,176.4992,176.7177,77175.0
2025-05-28 09:50:00,177.93,178.89,177.32,177.9,66735.0,176.7177,177.6711,176.1118,176.6879,66735.0
2025-05-28 09:55:00,177.74,178.13,177.13,177.38,77729.0,176.5289,176.9163,175.9231,176.1714,77729.0
2025-05-28 10:00:00,177.43,179.28,177.04,179.0,70090.0,176.2211,178.0585,175.8337,177.7804,70090.0
2025-05-28 10:05:00,178.82,179.5,178.0,178.27,88411.0,177.6016,178.277,176.7872,177.0553,88411.0
2025-05-28 10:10:00,178.22,178.67,177.53,177.92,63890.0,177.0057,177.4526,176.3204,176.7077,63890.0
2025-05-28 10:15:00,177.69,178.12,177.19,177.39,56934.0,176.4793,176.9064,175.9827,176.1813,56934.0
2025-05-28 10:20:00,177.22,177.96,176.5,176.65,62468.0,176.0125,176.7474,175.2974,175.4464,62468.0
2025-05-28 10:25:00,176.77,176.92,175.4,176.69,60579.0,175.5656,175.7145,174.2049,175.4861,60579.0
2025-05-28 10:30:00,176.53,176.53,174.7,175.62,53240.0,175.3272,175.3272,173.5097,174.4234,53240.0
2025-05-28 10:35:00,175.45,175.61,174.51,175.14,40392.0,174.2546,174.4135,173.321,173.9467,40392.0
2025-05-28 10:40:00,175.04,175.11,174.32,174.71,38822.0,173.8473,173.9169,173.1323,173.5196,38822.0
2025-05-28 10:45:00,174.69,175.22,174.55,174.84,59505.0,173.4997,174.0261,173.3607,173.6487,59505.0
2025-05-28 10:50:00,174.72,174.97,174.0,174.69,25460.0,173.5295,173.7778,172.8144,173.4997,25460.0
2025-05-28 10:55:00,174.71,175.45,174.61,174.85,88178.0,173.5196,174.2546,173.4203,173.6586,88178.0
2025-05-28 11:00:00,174.66,175.9,174.66,175.76,34713.0,173.4699,174.7015,173.4699,174.5624,34713.0
2025-05-28 11:05:00,175.94,176.27,175.6,176.08,25825.0,174.7412,175.069,174.4035,174.8803,25825.0
2025-05-28 11:10:00,176.05,176.23,175.55,176.15,17085.0,174.8505,175.0292,174.3539,174.9498,17085.0
2025-05-28 11:15:00,176.15,176.71,175.67,176.08,26962.0,174.9498,175.506,174.4731,174.8803,26962.0
2025-05-28 11:20:00,176.11,176.99,176.02,176.81,30037.0,174.9101,175.7841,174.8207,175.6053,30037.0
2025-05-28 11:25:00,176.77,177.8,176.62,177.63,68809.0,175.5656,176.5885,175.4166,176.4197,68809.0
2025-05-28 11:30:00,177.61,178.24,177.34,178.24,43655.0,176.3998,177.0255,176.1317,177.0255,43655.0
2025-05-28 11:35:00,178.31,178.35,177.8,177.93,31729.0,177.0951,177.1348,176.5885,176.7177,31729.0
2025-05-28 11:40:00,177.97,178.75,177.92,178.64,31691.0,176.7574,177.5321,176.7077,177.4228,31691.0
2025-05-28 11:45:00,178.64,178.64,178.1,178.27,20572.0,177.4228,177.4228,176.8865,177.0553,20572.0
2025-05-28 11:50:00,178.27,178.34,177.69,177.79,17971.0,177.0553,177.1249,176.4793,176.5786,17971.0
2025-05-28 11:55:00,177.83,177.89,177.4,177.84,21503.0,176.6183,176.6779,176.1913,176.6283,21503.0
2025-05-28 12:00:00,177.8,178.0,177.36,177.88,16056.0,176.5885,176.7872,176.1515,176.668,16056.0
2025-05-28 12:05:00,177.88,178.05,177.34,177.56,19261.0,176.668,176.8368,176.1317,176.3502,19261.0
2025-05-28 12:10:00,177.6,177.67,177.44,177.46,11908.0,176.3899,176.4594,176.231,176.2509,11908.0
2025-05-28 12:15:00,177.56,177.56,176.56,176.77,33425.0,176.3502,176.3502,175.357,175.5656,33425.0
2025-05-28 12:20:00,176.76,177.07,176.59,176.84,16572.0,175.5556,175.8635,175.3868,175.6351,16572.0
2025-05-28 12:25:00,176.93,177.49,176.84,176.99,14333.0,175.7245,176.2807,175.6351,175.7841,14333.0
2025-05-28 12:30:00,176.94,177.05,176.42,176.55,18122.0,175.7344,175.8436,175.2179,175.3471,18122.0
2025-05-28 12:35:00,176.54,177.26,176.35,177.2,23174.0,175.3371,176.0522,175.1484,175.9926,23174.0
2025-05-28 12:40:00,177.2,177.47,177.04,177.39,23781.0,175.9926,176.2608,175.8337,176.1813,23781.0
2025-05-28 12:45:00,177.3,177.52,176.91,177.34,14250.0,176.0919,176.3104,175.7046,176.1317,14250.0
2025-05-28 12:50:00,177.42,178.06,177.42,177.79,15220.0,176.2111,176.8468,176.2111,176.5786,15220.0
2025-05-28 12:55:00,177.78,177.86,176.92,177.03,17459.0,176.5687,176.6481,175.7145,175.8238,17459.0
2025-05-28 13:00:00,177.04,177.58,176.98,177.49,13336.0,175.8337,176.37,175.7741,176.2807,13336.0
2025-05-28 13:05:00,177.49,177.99,177.48,177.51,13135.0,176.2807,176.7772,176.2707,176.3005,13135.0
2025-05-28 13:10:00,177.46,177.89,177.46,177.87,12815.0,176.2509,176.6779,176.2509,176.6581,12815.0
2025-05-28 13:15:00,177.78,178.77,177.75,178.56,36000.0,176.5687,177.5519,176.5389,177.3434,36000.0
2025-05-28 13:20:00,178.5,178.93,178.5,178.65,20448.0,177.2838,177.7108,177.2838,177.4327,20448.0
2025-05-28 13:25:00,178.63,178.86,177.8,177.9,30078.0,177.4129,177.6413,176.5885,176.6879,30078.0
2025-05-28 13:30:00,177.89,178.31,177.29,177.29,13270.0,176.6779,177.0951,176.082,176.082,13270.0
2025-05-28 13:35:00,177.36,177.36,176.85,176.88,8476.0,176.1515,176.1515,175.645,175.6748,8476.0
2025-05-28 13:40:00,176.86,176.86,176.21,176.45,17234.0,175.6549,175.6549,175.0094,175.2477,17234.0
2025-05-28 13:45:00,176.45,177.31,176.44,177.21,13689.0,175.2477,176.1019,175.2378,176.0026,13689.0
2025-05-28 13:50:00,177.21,177.63,177.11,177.53,19776.0,176.0026,176.4197,175.9032,176.3204,19776.0
2025-05-28 13:55:00,177.53,177.86,177.4,177.4,29045.0,176.3204,176.6481,176.1913,176.1913,29045.0
2025-05-28 14:00:00,177.36,178.1,177.02,178.06,24344.0,176.1515,176.8865,175.8139,176.8468,24344.0
2025-05-28 14:05:00,178.06,178.5,177.9,177.97,38885.0,176.8468,177.2838,176.6879,176.7574,38885.0
2025-05-28 14:10:00,178.32,178.65,177.81,178.05,17641.0,177.105,177.4327,176.5985,176.8368,17641.0
2025-05-28 14:15:00,178.06,178.06,177.53,177.53,10656.0,176.8468,176.8468,176.3204,176.3204,10656.0
2025-05-28 14:20:00,177.61,177.65,177.08,177.24,19777.0,176.3998,176.4396,175.8734,176.0324,19777.0
2025-05-28 14:25:00,177.22,177.6,177.08,177.6,17217.0,176.0125,176.3899,175.8734,176.3899,17217.0
2025-05-28 14:30:00,177.52,177.72,177.31,177.37,9903.0,176.3104,176.5091,176.1019,176.1615,9903.0
2025-05-28 14:35:00,177.52,177.85,177.4,177.54,17041.0,176.3104,176.6382,176.1913,176.3303,17041.0
2025-05-28 14:40:00,177.58,177.83,177.32,177.6,12128.0,176.37,176.6183,176.1118,176.3899,12128.0
2025-05-28 14:45:00,177.69,177.85,177.34,177.52,11093.0,176.4793,176.6382,176.1317,176.3104,11093.0
2025-05-28 14:50:00,177.49,177.67,176.55,176.65,12128.0,176.2807,176.4594,175.3471,175.4464,12128.0
2025-05-28 14:55:00,176.65,177.26,176.63,177.26,14598.0,175.4464,176.0522,175.4265,176.0522,14598.0
2025-05-28 15:00:00,177.17,177.69,177.17,177.69,8655.0,175.9628,176.4793,175.9628,176.4793,8655.0
2025-05-28 15:05:00,177.5,177.97,177.5,177.83,15382.0,176.2906,176.7574,176.2906,176.6183,15382.0
2025-05-28 15:10:00,177.74,178.36,177.74,178.21,18916.0,176.5289,177.1447,176.5289,176.9957,18916.0
2025-05-28 15:15:00,178.21,178.34,178.0,178.12,16411.0,176.9957,177.1249,176.7872,176.9064,16411.0
2025-05-28 15:20:00,178.12,178.4,177.66,177.72,29949.0,176.9064,177.1845,176.4495,176.5091,29949.0
2025-05-28 15:25:00,177.8,177.85,177.33,177.36,17046.0,176.5885,176.6382,176.1217,176.1515,17046.0
2025-05-28 15:30:00,177.42,177.6,177.11,177.5,23391.0,176.2111,176.3899,175.9032,176.2906,23391.0
2025-05-28 15:35:00,177.39,177.55,177.14,177.43,25193.0,176.1813,176.3402,175.933,176.2211,25193.0
2025-05-28 15:40:00,177.43,177.67,177.21,177.48,38601.0,176.2211,176.4594,176.0026,176.2707,38601.0
2025-05-28 15:45:00,177.48,177.83,177.18,177.28,22914.0,176.2707,176.6183,175.9728,176.0721,22914.0
2025-05-28 15:50:00,177.25,177.57,176.53,176.78,71187.0,176.0423,176.3601,175.3272,175.5755,71187.0
2025-05-28 15:55:00,176.76,177.38,176.38,177.1,147741.0,175.5556,176.1714,175.1782,175.8933,147741.0
2025-05-29 09:30:00,179.16,179.44,175.77,177.32,43721.0,177.9393,178.2174,174.5724,176.1118,43721.0
2025-05-29 09:35:00,177.28,178.82,177.0,178.34,29339.0,176.0721,177.6016,175.794,177.1249,29339.0
2025-05-29 09:40:00,178.41,178.8,177.54,178.0,45598.0,177.1944,177.5817,176.3303,176.7872,45598.0
2025-05-29 09:45:00,178.0,179.15,177.5,178.71,40232.0,176.7872,177.9293,176.2906,177.4923,40232.0
2025-05-29 09:50:00,178.78,180.44,178.64,180.28,47890.0,177.5619,179.2106,177.4228,179.0516,47890.0
2025-05-29 09:55:00,180.18,180.67,179.44,180.01,38399.0,178.9523,179.439,178.2174,178.7835,38399.0
2025-05-29 10:00:00,180.03,180.3,179.51,179.51,38919.0,178.8033,179.0715,178.2869,178.2869,38919.0
2025-05-29 10:05:00,179.52,179.53,178.2,178.26,15276.0,178.2968,178.3068,176.9858,177.0454,15276.0
2025-05-29 10:10:00,178.4,179.28,178.1,179.26,13602.0,177.1845,178.0585,176.8865,178.0386,13602.0
2025-05-29 10:15:00,179.26,180.06,179.26,179.52,23176.0,178.0386,178.8331,178.0386,178.2968,23176.0
2025-05-29 10:20:00,179.62,179.62,178.82,179.1,21703.0,178.3961,178.3961,177.6016,177.8797,21703.0
2025-05-29 10:25:00,179.12,180.0,179.09,179.76,11826.0,177.8995,178.7735,177.8697,178.5352,11826.0
2025-05-29 10:30:00,179.49,179.49,178.81,178.94,14020.0,178.267,178.267,177.5917,177.7208,14020.0
2025-05-29 10:35:00,178.94,179.23,178.5,179.06,11784.0,177.7208,178.0088,177.2838,177.84,11784.0
2025-05-29 10:40:00,179.15,179.49,178.73,179.47,6307.0,177.9293,178.267,177.5122,178.2472,6307.0
2025-05-29 10:45:00,179.45,179.67,179.01,179.24,12335.0,178.2273,178.4458,177.7903,178.0187,12335.0
2025-05-29 10:50:00,179.2,179.43,178.81,179.19,25887.0,177.979,178.2074,177.5917,177.9691,25887.0
2025-05-29 10:55:00,179.25,180.25,179.19,180.13,11438.0,178.0287,179.0218,177.9691,178.9027,11438.0
2025-05-29 11:00:00,180.16,180.36,179.31,179.56,11104.0,178.9325,179.1311,178.0883,178.3365,11104.0
2025-05-29 11:05:00,179.45,179.76,179.19,179.21,11108.0,178.2273,178.5352,177.9691,177.9889,11108.0
2025-05-29 11:10:00,179.21,180.1,179.21,179.77,6755.0,177.9889,178.8729,177.9889,178.5451,6755.0
2025-05-29 11:15:00,179.78,179.97,179.7,179.7,5932.0,178.555,178.7438,178.4756,178.4756,5932.0
2025-05-29 11:20:00,179.76,179.88,179.47,179.69,6754.0,178.5352,178.6544,178.2472,178.4657,6754.0
2025-05-29 11:25:00,179.63,179.9,179.63,179.66,14669.0,178.4061,178.6742,178.4061,178.4359,14669.0
2025-05-29 11:30:00,179.56,180.17,179.39,179.5,24006.0,178.3365,178.9424,178.1677,178.277,24006.0
2025-05-29 11:35:00,179.68,179.71,179.25,179.27,7974.0,178.4557,178.4855,178.0287,178.0485,7974.0
2025-05-29 11:40:00,179.18,179.62,179.04,179.43,8852.0,177.9591,178.3961,177.8201,178.2074,8852.0
2025-05-29 11:45:00,179.31,179.31,178.81,178.84,10442.0,178.0883,178.0883,177.5917,177.6215,10442.0
2025-05-29 11:50:00,178.86,179.18,178.38,178.38,8622.0,177.6413,177.9591,177.1646,177.1646,8622.0
2025-05-29 11:55:00,178.36,178.49,177.35,177.49,9960.0,177.1447,177.2738,176.1416,176.2807,9960.0
2025-05-29 12:00:00,177.5,177.67,177.14,177.5,7870.0,176.2906,176.4594,175.933,176.2906,7870.0
2025-05-29 12:05:00,177.5,177.98,177.5,177.97,5602.0,176.2906,176.7673,176.2906,176.7574,5602.0
2025-05-29 12:10:00,177.95,178.24,177.86,178.09,5138.0,176.7375,177.0255,176.6481,176.8766,5138.0
2025-05-29 12:15:00,178.17,178.88,178.17,178.88,4353.0,176.956,177.6612,176.956,177.6612,4353.0
2025-05-29 12:20:00,178.87,178.89,178.53,178.69,5245.0,177.6512,177.6711,177.3136,177.4725,5245.0
2025-05-29 12:25:00,178.72,178.82,178.44,178.69,5285.0,177.5023,177.6016,177.2242,177.4725,5285.0
2025-05-29 12:30:00,178.7,179.25,178.67,179.25,7315.0,177.4824,178.0287,177.4526,178.0287,7315.0
2025-05-29 12:35:00,179.21,179.38,178.9,179.02,10180.0,177.9889,178.1578,177.681,177.8002,10180.0
2025-05-29 12:40:00,178.93,179.21,178.93,179.17,3651.0,177.7108,177.9889,177.7108,177.9492,3651.0
2025-05-29 12:45:00,179.28,179.31,179.05,179.14,2409.0,178.0585,178.0883,177.83,177.9194,2409.0
2025-05-29 12:50:00,179.09,179.1,178.81,178.88,2217.0,177.8697,177.8797,177.5917,177.6612,2217.0
2025-05-29 12:55:00,178.94,179.47,178.88,179.28,4743.0,177.7208,178.2472,177.6612,178.0585,4743.0
2025-05-29 13:00:00,179.4,179.48,179.18,179.48,12134.0,178.1776,178.2571,177.9591,178.2571,12134.0
2025-05-29 13:05:00,179.47,179.51,179.23,179.42,3385.0,178.2472,178.2869,178.0088,178.1975,3385.0
2025-05-29 13:10:00,179.42,179.9,179.3,179.63,38864.0,178.1975,178.6742,178.0783,178.4061,38864.0
2025-05-29 13:15:00,179.61,179.76,179.55,179.62,6245.0,178.3862,178.5352,178.3266,178.3961,6245.0
2025-05-29 13:20:00,179.62,180.18,179.62,180.18,7945.0,178.3961,178.9523,178.3961,178.9523,7945.0
2025-05-29 13:25:00,180.06,180.87,180.05,180.61,49035.0,178.8331,179.6376,178.8232,179.3794,49035.0
2025-05-29 13:30:00,180.53,180.96,180.44,180.56,15839.0,179.2999,179.727,179.2106,179.3297,15839.0
2025-05-29 13:35:00,180.66,180.67,180.05,180.22,18547.0,179.4291,179.439,178.8232,178.9921,18547.0
2025-05-29 13:40:00,180.3,180.39,179.67,179.71,11103.0,179.0715,179.1609,178.4458,178.4855,11103.0
2025-05-29 13:45:00,179.67,179.77,179.16,179.26,6773.0,178.4458,178.5451,177.9393,178.0386,6773.0
2025-05-29 13:50:00,179.25,179.46,179.11,179.15,7589.0,178.0287,178.2372,177.8896,177.9293,7589.0
2025-05-29 13:55:00,179.08,179.31,178.95,179.19,7486.0,177.8598,178.0883,177.7307,177.9691,7486.0
2025-05-29 14:00:00,179.19,179.39,178.96,179.39,13609.0,177.9691,178.1677,177.7406,178.1677,13609.0
2025-05-29 14:05:00,179.36,179.58,179.35,179.4,7010.0,178.1379,178.3564,178.128,178.1776,7010.0
2025-05-29 14:10:00,179.38,179.59,179.21,179.52,9256.0,178.1578,178.3663,177.9889,178.2968,9256.0
2025-05-29 14:15:00,179.52,179.65,179.28,179.29,5718.0,178.2968,178.4259,178.0585,178.0684,5718.0
2025-05-29 14:20:00,179.24,179.43,179.13,179.18,16416.0,178.0187,178.2074,177.9095,177.9591,16416.0
2025-05-29 14:25:00,179.29,179.47,179.21,179.4,10146.0,178.0684,178.2472,177.9889,178.1776,10146.0
2025-05-29 14:30:00,179.4,179.58,179.31,179.48,6850.0,178.1776,178.3564,178.0883,178.2571,6850.0
2025-05-29 14:35:00,179.49,179.81,179.49,179.72,6980.0,178.267,178.5848,178.267,178.4955,6980.0
2025-05-29 14:40:00,179.76,179.77,179.53,179.69,9846.0,178.5352,178.5451,178.3068,178.4657,9846.0
2025-05-29 14:45:00,179.69,180.08,179.68,179.88,21117.0,178.4657,178.853,178.4557,178.6544,21117.0
2025-05-29 14:50:00,180.06,180.08,179.85,179.85,7205.0,178.8331,178.853,178.6246,178.6246,7205.0
2025-05-29 14:55:00,179.87,180.23,179.87,180.0,12625.0,178.6444,179.002,178.6444,178.7735,12625.0
2025-05-29 15:00:00,180.0,180.5,180.0,180.41,17831.0,178.7735,179.2701,178.7735,179.1808,17831.0
2025-05-29 15:05:00,180.41,180.45,179.96,180.04,15943.0,179.1808,179.2205,178.7338,178.8133,15943.0
2025-05-29 15:10:00,180.04,180.53,179.97,180.46,14090.0,178.8133,179.2999,178.7438,179.2304,14090.0
2025-05-29 15:15:00,180.39,180.65,180.39,180.44,19423.0,179.1609,179.4191,179.1609,179.2106,19423.0
2025-05-29 15:20:00,180.5,180.64,180.24,180.48,16878.0,179.2701,179.4092,179.0119,179.2503,16878.0
2025-05-29 15:25:00,180.59,180.59,180.1,180.15,16204.0,179.3595,179.3595,178.8729,178.9225,16204.0
2025-05-29 15:30:00,180.06,180.3,180.05,180.21,7653.0,178.8331,179.0715,178.8232,178.9821,7653.0
2025-05-29 15:35:00,180.22,180.57,180.14,180.49,23416.0,178.9921,179.3397,178.9126,179.2602,23416.0
2025-05-29 15:40:00,180.54,180.69,180.4,180.58,30803.0,179.3099,179.4588,179.1708,179.3496,30803.0
2025-05-29 15:45:00,180.57,181.07,180.57,180.63,40183.0,179.3397,179.8363,179.3397,179.3993,40183.0
2025-05-29 15:50:00,180.69,181.06,180.63,180.9,60942.0,179.4588,179.8263,179.3993,179.6674,60942.0
2025-05-29 15:55:00,180.92,181.25,180.65,181.22,174699.0,179.6873,180.015,179.4191,179.9852,174699.0
2025-05-30 09:30:00,178.5,178.5,176.21,176.82,67513.0,177.2838,177.2838,175.0094,175.6152,67513.0
2025-05-30 09:35:00,176.5,176.93,175.95,176.44,18142.0,175.2974,175.7245,174.7511,175.2378,18142.0
2025-05-30 09:40:00,176.34,178.03,176.34,177.65,17923.0,175.1385,176.817,175.1385,176.4396,17923.0
2025-05-30 09:45:00,177.71,178.33,177.65,178.04,14787.0,176.4992,177.1149,176.4396,176.8269,14787.0
2025-05-30 09:50:00,178.3,178.52,177.9,178.5,13189.0,177.0851,177.3036,176.6879,177.2838,13189.0
2025-05-30 09:55:00,178.5,178.51,177.9,177.94,3772.0,177.2838,177.2937,176.6879,176.7276,3772.0
2025-05-30 10:00:00,178.37,178.88,178.37,178.7,3741.0,177.1547,177.6612,177.1547,177.4824,3741.0
2025-05-30 10:05:00,178.72,179.36,178.7,178.83,22631.0,177.5023,178.1379,177.4824,177.6115,22631.0
2025-05-30 10:10:00,178.8,179.24,178.73,179.07,4248.0,177.5817,178.0187,177.5122,177.8499,4248.0
2025-05-30 10:15:00,179.07,179.08,178.04,178.04,11257.0,177.8499,177.8598,176.8269,176.8269,11257.0
2025-05-30 10:20:00,178.16,178.24,177.43,178.24,11826.0,176.9461,177.0255,176.2211,177.0255,11826.0
2025-05-30 10:25:00,178.28,179.95,178.28,179.82,9078.0,177.0653,178.7239,177.0653,178.5948,9078.0
2025-05-30 10:30:00,179.65,180.39,179.54,180.09,11542.0,178.4259,179.1609,178.3167,178.8629,11542.0
2025-05-30 10:35:00,180.19,180.6,180.0,180.06,9235.0,178.9623,179.3695,178.7735,178.8331,9235.0
2025-05-30 10:40:00,180.18,180.18,179.6,179.64,11497.0,178.9523,178.9523,178.3763,178.416,11497.0
2025-05-30 10:45:00,179.52,179.57,178.95,179.0,9348.0,178.2968,178.3465,177.7307,177.7804,9348.0
2025-05-30 10:50:00,178.83,179.04,178.77,178.98,4016.0,177.6115,177.8201,177.5519,177.7605,4016.0
2025-05-30 10:55:00,178.98,179.57,178.98,179.56,12341.0,177.7605,178.3465,177.7605,178.3365,12341.0
2025-05-30 11:00:00,179.57,179.85,179.45,179.74,7337.0,178.3465,178.6246,178.2273,178.5153,7337.0
2025-05-30 11:05:00,179.74,179.78,179.17,179.17,3100.0,178.5153,178.555,177.9492,177.9492,3100.0
2025-05-30 11:10:00,179.27,179.45,179.13,179.32,5124.0,178.0485,178.2273,177.9095,178.0982,5124.0
2025-05-30 11:15:00,179.37,179.4,179.24,179.27,1844.0,178.1478,178.1776,178.0187,178.0485,1844.0
2025-05-30 11:20:00,179.31,179.72,179.24,179.63,2860.0,178.0883,178.4955,178.0187,178.4061,2860.0
2025-05-30 11:25:00,179.63,180.0,179.62,179.64,6209.0,178.4061,178.7735,178.3961,178.416,6209.0
2025-05-30 11:30:00,179.54,179.62,178.85,178.91,14171.0,178.3167,178.3961,177.6314,177.691,14171.0
2025-05-30 11:35:00,178.85,179.13,178.49,178.8,11373.0,177.6314,177.9095,177.2738,177.5817,11373.0
2025-05-30 11:40:00,178.88,179.11,178.56,178.56,3885.0,177.6612,177.8896,177.3434,177.3434,3885.0
2025-05-30 11:45:00,178.59,179.01,178.5,178.98,4826.0,177.3732,177.7903,177.2838,177.7605,4826.0
2025-05-30 11:50:00,179.02,179.58,179.02,179.51,2924.0,177.8002,178.3564,177.8002,178.2869,2924.0
2025-05-30 11:55:00,179.5,179.57,179.16,179.19,3527.0,178.277,178.3465,177.9393,177.9691,3527.0
2025-05-30 12:00:00,179.05,179.17,178.36,178.36,4640.0,177.83,177.9492,177.1447,177.1447,4640.0
2025-05-30 12:05:00,178.27,178.99,178.22,178.98,9051.0,177.0553,177.7704,177.0057,177.7605,9051.0
2025-05-30 12:10:00,179.07,179.37,178.57,178.96,23136.0,177.8499,178.1478,177.3533,177.7406,23136.0
2025-05-30 12:15:00,178.75,178.75,178.38,178.4,4347.0,177.5321,177.5321,177.1646,177.1845,4347.0
2025-05-30 12:20:00,178.4,178.67,178.39,178.67,5103.0,177.1845,177.4526,177.1745,177.4526,5103.0
2025-05-30 12:25:00,178.6,178.82,177.7,177.89,14442.0,177.3831,177.6016,176.4892,176.6779,14442.0
2025-05-30 12:30:00,177.9,177.95,176.94,177.22,15209.0,176.6879,176.7375,175.7344,176.0125,15209.0
2025-05-30 12:35:00,177.16,178.04,177.14,178.01,8320.0,175.9529,176.8269,175.933,176.7971,8320.0
2025-05-30 12:40:00,178.23,178.54,178.06,178.06,2776.0,177.0156,177.3235,176.8468,176.8468,2776.0
2025-05-30 12:45:00,178.01,178.2,177.83,177.95,6511.0,176.7971,176.9858,176.6183,176.7375,6511.0
2025-05-30 12:50:00,178.07,178.2,177.75,177.75,6258.0,176.8567,176.9858,176.5389,176.5389,6258.0
2025-05-30 12:55:00,177.74,177.83,177.51,177.83,3847.0,176.5289,176.6183,176.3005,176.6183,3847.0
2025-05-30 13:00:00,177.65,177.94,177.58,177.9,5153.0,176.4396,176.7276,176.37,176.6879,5153.0
2025-05-30 13:05:00,177.93,178.2,177.81,178.09,3832.0,176.7177,176.9858,176.5985,176.8766,3832.0
2025-05-30 13:10:00,177.95,178.11,177.78,178.05,7484.0,176.7375,176.8964,176.5687,176.8368,7484.0
2025-05-30 13:15:00,178.04,178.16,177.86,178.16,2881.0,176.8269,176.9461,176.6481,176.9461,2881.0
2025-05-30 13:20:00,178.24,178.24,177.88,178.06,5381.0,177.0255,177.0255,176.668,176.8468,5381.0
2025-05-30 13:25:00,178.09,178.23,177.28,177.53,8383.0,176.8766,177.0156,176.0721,176.3204,8383.0
2025-05-30 13:30:00,177.53,178.36,177.48,178.23,2857.0,176.3204,177.1447,176.2707,177.0156,2857.0
2025-05-30 13:35:00,178.36,178.46,178.2,178.43,2301.0,177.1447,177.244,176.9858,177.2142,2301.0
2025-05-30 13:40:00,178.49,178.54,178.26,178.26,2881.0,177.2738,177.3235,177.0454,177.0454,2881.0
2025-05-30 13:45:00,178.17,178.2,177.93,178.01,2191.0,176.956,176.9858,176.7177,176.7971,2191.0
2025-05-30 13:50:00,178.02,178.41,178.0,178.41,2098.0,176.807,177.1944,176.7872,177.1944,2098.0
2025-05-30 13:55:00,178.38,178.38,178.05,178.15,2210.0,177.1646,177.1646,176.8368,176.9362,2210.0
2025-05-30 14:00:00,178.14,178.43,178.14,178.37,2191.0,176.9262,177.2142,176.9262,177.1547,2191.0
2025-05-30 14:05:00,178.33,178.7,178.29,178.7,4298.0,177.1149,177.4824,177.0752,177.4824,4298.0
2025-05-30 14:10:00,178.66,179.17,178.66,179.09,13288.0,177.4427,177.9492,177.4427,177.8697,13288.0
2025-05-30 14:15:00,179.14,179.34,178.8,179.34,15292.0,177.9194,178.118,177.5817,178.118,15292.0
2025-05-30 14:20:00,179.38,179.38,179.14,179.3,6222.0,178.1578,178.1578,177.9194,178.0783,6222.0
2025-05-30 14:25:00,179.19,179.38,179.18,179.19,2634.0,177.9691,178.1578,177.9591,177.9691,2634.0
2025-05-30 14:30:00,179.2,179.33,178.96,178.96,5945.0,177.979,178.1081,177.7406,177.7406,5945.0
2025-05-30 14:35:00,179.01,179.14,178.91,178.92,3564.0,177.7903,177.9194,177.691,177.7009,3564.0
2025-05-30 14:40:00,178.82,178.85,178.72,178.82,2342.0,177.6016,177.6314,177.5023,177.6016,2342.0
2025-05-30 14:45:00,178.91,179.17,178.78,178.82,5598.0,177.691,177.9492,177.5619,177.6016,5598.0
2025-05-30 14:50:00,178.81,179.07,178.79,178.96,2607.0,177.5917,177.8499,177.5718,177.7406,2607.0
2025-05-30 14:55:00,178.96,179.07,178.89,179.01,1993.0,177.7406,177.8499,177.6711,177.7903,1993.0
2025-05-30 15:00:00,178.95,179.23,178.94,179.23,9978.0,177.7307,178.0088,177.7208,178.0088,9978.0
2025-05-30 15:05:00,179.27,179.37,179.08,179.11,5946.0,178.0485,178.1478,177.8598,177.8896,5946.0
2025-05-30 15:10:00,179.11,179.23,179.02,179.14,2897.0,177.8896,178.0088,177.8002,177.9194,2897.0
2025-05-30 15:15:00,179.12,179.26,178.96,179.14,8384.0,177.8995,178.0386,177.7406,177.9194,8384.0
2025-05-30 15:20:00,179.14,179.3,178.85,179.09,9587.0,177.9194,178.0783,177.6314,177.8697,9587.0
2025-05-30 15:25:00,179.03,179.22,178.89,179.2,7968.0,177.8102,177.9989,177.6711,177.979,7968.0
2025-05-30 15:30:00,179.19,179.36,178.91,179.36,12124.0,177.9691,178.1379,177.691,178.1379,12124.0
2025-05-30 15:35:00,179.4,179.84,179.38,179.43,14501.0,178.1776,178.6146,178.1578,178.2074,14501.0
2025-05-30 15:40:00,179.42,179.42,179.02,179.31,8112.0,178.1975,178.1975,177.8002,178.0883,8112.0
2025-05-30 15:45:00,179.23,179.41,179.01,179.22,20087.0,178.0088,178.1876,177.7903,177.9989,20087.0
2025-05-30 15:50:00,179.07,179.19,178.58,178.63,32878.0,177.8499,177.9691,177.3632,177.4129,32878.0
2025-05-30 15:55:00,178.7,179.78,178.53,179.32,141412.0,177.4824,178.555,177.3136,178.0982,141412.0
2025-06-02 09:30:00,178.49,178.49,177.23,177.23,31549.0,177.2738,177.2738,176.0224,176.0224,31549.0
2025-06-02 09:35:00,177.2,177.5,176.51,176.52,26508.0,175.9926,176.2906,175.3073,175.3173,26508.0
2025-06-02 09:40:00,176.52,177.16,176.5,177.0,18841.0,175.3173,175.9529,175.2974,175.794,18841.0
2025-06-02 09:45:00,176.8,176.8,175.79,175.88,25915.0,175.5954,175.5954,174.5922,174.6816,25915.0
2025-06-02 09:50:00,175.93,175.93,175.07,175.27,13851.0,174.7313,174.7313,173.8771,174.0758,13851.0
2025-06-02 09:55:00,175.38,175.6,174.9,175.28,24376.0,174.185,174.4035,173.7083,174.0857,24376.0
2025-06-02 10:00:00,175.16,175.5,174.61,174.96,22536.0,173.9665,174.3042,173.4203,173.7679,22536.0
2025-06-02 10:05:00,175.01,175.2,174.6,174.94,14723.0,173.8175,174.0063,173.4103,173.748,14723.0
2025-06-02 10:10:00,174.93,174.93,174.3,174.3,18585.0,173.7381,173.7381,173.1124,173.1124,18585.0
2025-06-02 10:15:00,174.24,174.62,174.13,174.13,20224.0,173.0528,173.4302,172.9435,172.9435,20224.0
2025-06-02 10:20:00,174.0,174.7,173.92,174.21,21650.0,172.8144,173.5097,172.735,173.023,21650.0
2025-06-02 10:25:00,174.39,174.39,173.84,174.11,7521.0,173.2018,173.2018,172.6555,172.9237,7521.0
2025-06-02 10:30:00,174.1,175.23,174.0,175.03,20430.0,172.9137,174.0361,172.8144,173.8374,20430.0
2025-06-02 10:35:00,175.03,175.27,174.5,174.53,24022.0,173.8374,174.0758,173.311,173.3408,24022.0
2025-06-02 10:40:00,174.6,174.73,174.28,174.64,10646.0,173.4103,173.5395,173.0925,173.4501,10646.0
2025-06-02 10:45:00,174.61,175.54,174.61,175.34,5973.0,173.4203,174.3439,173.4203,174.1453,5973.0
2025-06-02 10:50:00,175.32,175.38,174.79,174.8,5271.0,174.1254,174.185,173.599,173.609,5271.0
2025-06-02 10:55:00,174.75,175.14,174.56,174.83,4613.0,173.5593,173.9467,173.3706,173.6388,4613.0
2025-06-02 11:00:00,174.96,175.22,174.66,174.78,9677.0,173.7679,174.0261,173.4699,173.5891,9677.0
2025-06-02 11:05:00,174.75,175.14,174.6,175.05,3763.0,173.5593,173.9467,173.4103,173.8573,3763.0
2025-06-02 11:10:00,175.1,175.11,174.86,174.92,3996.0,173.9069,173.9169,173.6686,173.7282,3996.0
2025-06-02 11:15:00,174.92,175.18,174.8,175.08,4498.0,173.7282,173.9864,173.609,173.8871,4498.0
2025-06-02 11:20:00,175.05,175.32,175.01,175.26,9092.0,173.8573,174.1254,173.8175,174.0658,9092.0
2025-06-02 11:25:00,175.3,175.4,174.77,174.81,12440.0,174.1056,174.2049,173.5792,173.6189,12440.0
2025-06-02 11:30:00,174.9,175.19,174.64,174.65,10753.0,173.7083,173.9963,173.4501,173.46,10753.0
2025-06-02 11:35:00,174.55,174.66,174.31,174.5,3802.0,173.3607,173.4699,173.1223,173.311,3802.0
2025-06-02 11:40:00,174.57,175.13,174.56,174.94,32227.0,173.3805,173.9367,173.3706,173.748,32227.0
2025-06-02 11:45:00,175.01,175.38,174.88,175.2,21479.0,173.8175,174.185,173.6884,174.0063,21479.0
2025-06-02 11:50:00,175.2,175.52,175.08,175.44,16071.0,174.0063,174.3241,173.8871,174.2446,16071.0
2025-06-02 11:55:00,175.48,175.53,174.87,175.08,9531.0,174.2843,174.334,173.6785,173.8871,9531.0
2025-06-02 12:00:00,175.11,175.12,174.34,174.44,5799.0,173.9169,173.9268,173.1521,173.2514,5799.0
2025-06-02 12:05:00,174.44,174.55,174.05,174.55,6517.0,173.2514,173.3607,172.8641,173.3607,6517.0
2025-06-02 12:10:00,174.57,174.76,174.57,174.68,5827.0,173.3805,173.5693,173.3805,173.4898,5827.0
2025-06-02 12:15:00,174.68,174.69,174.43,174.5,5268.0,173.4898,173.4997,173.2415,173.311,5268.0
2025-06-02 12:20:00,174.42,174.87,174.38,174.78,5850.0,173.2316,173.6785,173.1918,173.5891,5850.0
2025-06-02 12:25:00,174.69,174.95,174.54,174.76,9272.0,173.4997,173.758,173.3508,173.5693,9272.0
2025-06-02 12:30:00,174.86,174.89,174.69,174.88,6213.0,173.6686,173.6984,173.4997,173.6884,6213.0
2025-06-02 12:35:00,174.86,175.0,174.74,174.85,5855.0,173.6686,173.8076,173.5494,173.6586,5855.0
2025-06-02 12:40:00,174.85,174.85,174.6,174.6,2217.0,173.6586,173.6586,173.4103,173.4103,2217.0
2025-06-02 12:45:00,174.73,174.81,174.57,174.62,6119.0,173.5395,173.6189,173.3805,173.4302,6119.0
2025-06-02 12:50:00,174.66,174.96,174.65,174.92,5206.0,173.4699,173.7679,173.46,173.7282,5206.0
2025-06-02 12:55:00,175.03,175.08,174.94,174.95,3743.0,173.8374,173.8871,173.748,173.758,3743.0
2025-06-02 13:00:00,174.89,175.02,174.73,174.79,2879.0,173.6984,173.8275,173.5395,173.599,2879.0
2025-06-02 13:05:00,174.68,174.95,174.68,174.93,2767.0,173.4898,173.758,173.4898,173.7381,2767.0
2025-06-02 13:10:00,174.96,175.05,174.8,174.87,5783.0,173.7679,173.8573,173.609,173.6785,5783.0
2025-06-02 13:15:00,174.87,175.12,174.87,175.09,5746.0,173.6785,173.9268,173.6785,173.897,5746.0
2025-06-02 13:20:00,175.02,175.32,174.92,175.3,5261.0,173.8275,174.1254,173.7282,174.1056,5261.0
2025-06-02 13:25:00,175.31,175.39,175.17,175.17,3380.0,174.1155,174.195,173.9765,173.9765,3380.0
2025-06-02 13:30:00,175.21,175.38,175.13,175.2,4412.0,174.0162,174.185,173.9367,174.0063,4412.0
2025-06-02 13:35:00,175.27,175.41,175.19,175.41,8248.0,174.0758,174.2148,173.9963,174.2148,8248.0
2025-06-02 13:40:00,175.4,175.53,175.37,175.48,5457.0,174.2049,174.334,174.1751,174.2843,5457.0
2025-06-02 13:45:00,175.48,175.77,175.4,175.77,5312.0,174.2843,174.5724,174.2049,174.5724,5312.0
2025-06-02 13:50:00,175.77,175.79,175.44,175.44,5376.0,174.5724,174.5922,174.2446,174.2446,5376.0
2025-06-02 13:55:00,175.5,175.64,175.42,175.59,2683.0,174.3042,174.4433,174.2248,174.3936,2683.0
2025-06-02 14:00:00,175.57,175.71,175.44,175.7,4647.0,174.3737,174.5128,174.2446,174.5028,4647.0
2025-06-02 14:05:00,175.73,175.87,175.64,175.75,7047.0,174.5326,174.6717,174.4433,174.5525,7047.0
2025-06-02 14:10:00,175.75,176.09,175.68,176.01,6646.0,174.5525,174.8902,174.483,174.8107,6646.0
2025-06-02 14:15:00,176.05,176.18,176.05,176.13,3218.0,174.8505,174.9796,174.8505,174.9299,3218.0
2025-06-02 14:20:00,176.11,176.44,176.06,176.32,5228.0,174.9101,175.2378,174.8604,175.1186,5228.0
2025-06-02 14:25:00,176.29,176.5,176.25,176.33,5854.0,175.0888,175.2974,175.0491,175.1286,5854.0
2025-06-02 14:30:00,176.38,176.57,176.32,176.33,8830.0,175.1782,175.3669,175.1186,175.1286,8830.0
2025-06-02 14:35:00,176.3,176.31,176.18,176.22,4509.0,175.0988,175.1087,174.9796,175.0193,4509.0
2025-06-02 14:40:00,176.29,176.5,176.23,176.46,4359.0,175.0888,175.2974,175.0292,175.2577,4359.0
2025-06-02 14:45:00,176.43,176.52,176.31,176.52,2931.0,175.2279,175.3173,175.1087,175.3173,2931.0
2025-06-02 14:50:00,176.56,176.57,176.31,176.53,7952.0,175.357,175.3669,175.1087,175.3272,7952.0
2025-06-02 14:55:00,176.57,176.69,176.52,176.52,2994.0,175.3669,175.4861,175.3173,175.3173,2994.0
2025-06-02 15:00:00,176.59,176.73,176.47,176.51,8193.0,175.3868,175.5258,175.2676,175.3073,8193.0
2025-06-02 15:05:00,176.63,176.64,176.41,176.5,3410.0,175.4265,175.4364,175.208,175.2974,3410.0
2025-06-02 15:10:00,176.5,176.67,176.49,176.64,2596.0,175.2974,175.4662,175.2875,175.4364,2596.0
2025-06-02 15:15:00,176.55,176.65,176.48,176.59,4031.0,175.3471,175.4464,175.2775,175.3868,4031.0
2025-06-02 15:20:00,176.55,176.9,176.54,176.9,6930.0,175.3471,175.6947,175.3371,175.6947,6930.0
2025-06-02 15:25:00,176.9,177.02,176.9,176.98,10122.0,175.6947,175.8139,175.6947,175.7741,10122.0
2025-06-02 15:30:00,176.91,177.05,176.66,176.66,9268.0,175.7046,175.8436,175.4563,175.4563,9268.0
2025-06-02 15:35:00,176.75,176.96,176.7,176.88,13042.0,175.5457,175.7543,175.496,175.6748,13042.0
2025-06-02 15:40:00,176.88,177.13,176.87,176.94,20585.0,175.6748,175.9231,175.6649,175.7344,20585.0
2025-06-02 15:45:00,176.9,176.93,176.45,176.52,15775.0,175.6947,175.7245,175.2477,175.3173,15775.0
2025-06-02 15:50:00,176.48,177.0,176.48,176.9,25544.0,175.2775,175.794,175.2775,175.6947,25544.0
2025-06-02 15:55:00,176.93,176.93,176.08,176.47,133063.0,175.7245,175.7245,174.8803,175.2676,133063.0
2025-06-03 09:30:00,177.39,177.39,175.51,175.73,13554.0,176.1813,176.1813,174.3141,174.5326,13554.0
2025-06-03 09:35:00,175.81,176.41,175.04,176.4,13377.0,174.6121,175.208,173.8473,175.1981,13377.0
2025-06-03 09:40:00,176.39,176.39,175.86,176.28,8335.0,175.1881,175.1881,174.6618,175.0789,8335.0
2025-06-03 09:45:00,176.29,176.68,175.85,176.55,6211.0,175.0888,175.4762,174.6518,175.3471,6211.0
2025-06-03 09:50:00,176.51,177.85,176.5,177.53,8231.0,175.3073,176.6382,175.2974,176.3204,8231.0
2025-06-03 09:55:00,177.38,177.44,176.27,176.27,5305.0,176.1714,176.231,175.069,175.069,5305.0
2025-06-03 10:00:00,176.27,176.34,175.88,175.89,4546.0,175.069,175.1385,174.6816,174.6916,4546.0
2025-06-03 10:05:00,175.9,176.06,175.08,175.59,9109.0,174.7015,174.8604,173.8871,174.3936,9109.0
2025-06-03 10:10:00,175.75,175.75,175.4,175.64,4585.0,174.5525,174.5525,174.2049,174.4433,4585.0
2025-06-03 10:15:00,175.58,176.04,175.58,176.0,4237.0,174.3837,174.8405,174.3837,174.8008,4237.0
2025-06-03 10:20:00,175.87,175.89,175.38,175.56,5584.0,174.6717,174.6916,174.185,174.3638,5584.0
2025-06-03 10:25:00,175.4,175.48,175.05,175.31,7054.0,174.2049,174.2843,173.8573,174.1155,7054.0
2025-06-03 10:30:00,175.3,176.12,175.29,175.62,11608.0,174.1056,174.92,174.0956,174.4234,11608.0
2025-06-03 10:35:00,175.74,176.08,175.61,175.92,4088.0,174.5426,174.8803,174.4135,174.7213,4088.0
2025-06-03 10:40:00,176.01,176.22,176.01,176.03,1341.0,174.8107,175.0193,174.8107,174.8306,1341.0
2025-06-03 10:45:00,176.09,176.41,175.82,176.36,14602.0,174.8902,175.208,174.622,175.1584,14602.0
2025-06-03 10:50:00,176.36,176.77,176.27,176.62,8656.0,175.1584,175.5656,175.069,175.4166,8656.0
2025-06-03 10:55:00,176.56,176.56,176.05,176.16,7160.0,175.357,175.357,174.8505,174.9597,7160.0
2025-06-03 11:00:00,176.16,177.12,176.15,176.87,9512.0,174.9597,175.9132,174.9498,175.6649,9512.0
2025-06-03 11:05:00,176.79,177.22,176.79,177.18,10979.0,175.5854,176.0125,175.5854,175.9728,10979.0
2025-06-03 11:10:00,177.15,177.2,176.58,176.59,12467.0,175.943,175.9926,175.3769,175.3868,12467.0
2025-06-03 11:15:00,176.64,176.76,176.45,176.71,9076.0,175.4364,175.5556,175.2477,175.506,9076.0
2025-06-03 11:20:00,176.71,176.97,176.63,176.75,6669.0,175.506,175.7642,175.4265,175.5457,6669.0
2025-06-03 11:25:00,176.75,176.75,176.56,176.73,2763.0,175.5457,175.5457,175.357,175.5258,2763.0
2025-06-03 11:30:00,176.83,177.19,176.82,177.0,6083.0,175.6251,175.9827,175.6152,175.794,6083.0
2025-06-03 11:35:00,177.05,177.7,177.05,177.69,6467.0,175.8436,176.4892,175.8436,176.4793,6467.0
2025-06-03 11:40:00,177.58,177.77,177.46,177.73,8936.0,176.37,176.5587,176.2509,176.519,8936.0
2025-06-03 11:45:00,177.65,177.98,177.57,177.9,6650.0,176.4396,176.7673,176.3601,176.6879,6650.0
2025-06-03 11:50:00,177.9,177.97,177.62,177.71,7367.0,176.6879,176.7574,176.4098,176.4992,7367.0
2025-06-03 11:55:00,177.71,178.07,177.7,178.07,5199.0,176.4992,176.8567,176.4892,176.8567,5199.0
2025-06-03 12:00:00,178.09,178.2,177.92,177.92,6059.0,176.8766,176.9858,176.7077,176.7077,6059.0
2025-06-03 12:05:00,178.01,178.11,177.73,177.83,5909.0,176.7971,176.8964,176.519,176.6183,5909.0
2025-06-03 12:10:00,177.84,177.93,177.72,177.93,4902.0,176.6283,176.7177,176.5091,176.7177,4902.0
2025-06-03 12:15:00,177.96,178.34,177.9,178.29,5584.0,176.7474,177.1249,176.6879,177.0752,5584.0
2025-06-03 12:20:00,178.29,178.38,178.19,178.33,6727.0,177.0752,177.1646,176.9759,177.1149,6727.0
2025-06-03 12:25:00,178.27,178.27,178.17,178.22,6912.0,177.0553,177.0553,176.956,177.0057,6912.0
2025-06-03 12:30:00,178.21,178.33,177.96,177.96,7764.0,176.9957,177.1149,176.7474,176.7474,7764.0
2025-06-03 12:35:00,177.9,177.9,177.57,177.64,4032.0,176.6879,176.6879,176.3601,176.4296,4032.0
2025-06-03 12:40:00,177.7,177.88,177.62,177.77,5297.0,176.4892,176.668,176.4098,176.5587,5297.0
2025-06-03 12:45:00,177.71,177.84,177.65,177.71,1772.0,176.4992,176.6283,176.4396,176.4992,1772.0
2025-06-03 12:50:00,177.78,178.15,177.78,177.85,2961.0,176.5687,176.9362,176.5687,176.6382,2961.0
2025-06-03 12:55:00,177.9,178.17,177.8,178.09,13489.0,176.6879,176.956,176.5885,176.8766,13489.0
2025-06-03 13:00:00,178.1,178.39,178.03,178.31,3519.0,176.8865,177.1745,176.817,177.0951,3519.0
2025-06-03 13:05:00,178.35,178.37,178.14,178.16,5352.0,177.1348,177.1547,176.9262,176.9461,5352.0
2025-06-03 13:10:00,178.19,178.25,178.13,178.24,5066.0,176.9759,177.0355,176.9163,177.0255,5066.0
2025-06-03 13:15:00,178.24,178.33,178.09,178.12,2924.0,177.0255,177.1149,176.8766,176.9064,2924.0
2025-06-03 13:20:00,178.09,178.09,177.92,177.92,5200.0,176.8766,176.8766,176.7077,176.7077,5200.0
2025-06-03 13:25:00,177.92,178.2,177.91,178.2,2117.0,176.7077,176.9858,176.6978,176.9858,2117.0
2025-06-03 13:30:00,178.25,178.51,178.18,178.48,3682.0,177.0355,177.2937,176.9659,177.2639,3682.0
2025-06-03 13:35:00,178.37,178.43,178.28,178.42,1200.0,177.1547,177.2142,177.0653,177.2043,1200.0
2025-06-03 13:40:00,178.44,178.44,178.18,178.29,3132.0,177.2242,177.2242,176.9659,177.0752,3132.0
2025-06-03 13:45:00,178.31,178.32,178.2,178.2,1369.0,177.0951,177.105,176.9858,176.9858,1369.0
2025-06-03 13:50:00,178.17,178.18,177.96,177.96,2004.0,176.956,176.9659,176.7474,176.7474,2004.0
2025-06-03 13:55:00,177.92,177.92,177.75,177.82,2500.0,176.7077,176.7077,176.5389,176.6084,2500.0
2025-06-03 14:00:00,177.89,177.97,177.54,177.65,6537.0,176.6779,176.7574,176.3303,176.4396,6537.0
2025-06-03 14:05:00,177.58,177.7,177.48,177.64,4231.0,176.37,176.4892,176.2707,176.4296,4231.0
2025-06-03 14:10:00,177.54,177.6,177.24,177.3,5578.0,176.3303,176.3899,176.0324,176.0919,5578.0
2025-06-03 14:15:00,177.28,177.28,177.09,177.17,6681.0,176.0721,176.0721,175.8834,175.9628,6681.0
2025-06-03 14:20:00,177.15,177.64,177.12,177.63,4040.0,175.943,176.4296,175.9132,176.4197,4040.0
2025-06-03 14:25:00,177.54,177.57,177.45,177.54,2685.0,176.3303,176.3601,176.2409,176.3303,2685.0
2025-06-03 14:30:00,177.56,177.67,177.41,177.46,23116.0,176.3502,176.4594,176.2012,176.2509,23116.0
2025-06-03 14:35:00,177.62,177.96,177.42,177.96,4757.0,176.4098,176.7474,176.2111,176.7474,4757.0
2025-06-03 14:40:00,177.93,178.03,177.82,178.0,1700.0,176.7177,176.817,176.6084,176.7872,1700.0
2025-06-03 14:45:00,177.93,177.93,177.77,177.83,1595.0,176.7177,176.7177,176.5587,176.6183,1595.0
2025-06-03 14:50:00,177.81,177.88,177.69,177.76,2032.0,176.5985,176.668,176.4793,176.5488,2032.0
2025-06-03 14:55:00,177.85,177.88,177.7,177.85,6479.0,176.6382,176.668,176.4892,176.6382,6479.0
2025-06-03 15:00:00,177.84,177.95,177.8,177.81,2021.0,176.6283,176.7375,176.5885,176.5985,2021.0
2025-06-03 15:05:00,177.89,177.89,177.68,177.72,2289.0,176.6779,176.6779,176.4694,176.5091,2289.0
2025-06-03 15:10:00,177.72,177.85,177.46,177.84,14545.0,176.5091,176.6382,176.2509,176.6283,14545.0
2025-06-03 15:15:00,177.75,178.13,177.69,177.99,3746.0,176.5389,176.9163,176.4793,176.7772,3746.0
2025-06-03 15:20:00,178.0,178.05,177.87,177.88,7449.0,176.7872,176.8368,176.6581,176.668,7449.0
2025-06-03 15:25:00,177.92,177.92,177.6,177.84,6646.0,176.7077,176.7077,176.3899,176.6283,6646.0
2025-06-03 15:30:00,177.79,177.96,177.76,177.87,5927.0,176.5786,176.7474,176.5488,176.6581,5927.0
2025-06-03 15:35:00,177.86,178.03,177.76,177.94,12745.0,176.6481,176.817,176.5488,176.7276,12745.0
2025-06-03 15:40:00,177.97,178.03,177.73,177.96,14010.0,176.7574,176.817,176.519,176.7474,14010.0
2025-06-03 15:45:00,177.98,177.98,177.67,177.67,7411.0,176.7673,176.7673,176.4594,176.4594,7411.0
2025-06-03 15:50:00,177.65,177.96,177.56,177.9,24432.0,176.4396,176.7474,176.3502,176.6879,24432.0
2025-06-03 15:55:00,177.83,178.1,177.59,177.63,85940.0,176.6183,176.8865,176.38,176.4197,85940.0
2025-06-04 09:30:00,178.1,178.77,177.53,177.93,11110.0,176.8865,177.5519,176.3204,176.7177,11110.0
2025-06-04 09:35:00,177.66,177.66,177.0,177.5,4843.0,176.4495,176.4495,175.794,176.2906,4843.0
2025-06-04 09:40:00,177.5,177.84,177.46,177.59,3445.0,176.2906,176.6283,176.2509,176.38,3445.0
2025-06-04 09:45:00,177.59,178.61,177.58,178.5,7521.0,176.38,177.393,176.37,177.2838,7521.0
2025-06-04 09:50:00,178.25,178.35,178.05,178.3,5775.0,177.0355,177.1348,176.8368,177.0851,5775.0
2025-06-04 09:55:00,178.1,178.77,178.08,178.56,5200.0,176.8865,177.5519,176.8666,177.3434,5200.0
2025-06-04 10:00:00,178.37,178.68,178.29,178.68,11046.0,177.1547,177.4625,177.0752,177.4625,11046.0
2025-06-04 10:05:00,178.51,178.55,177.88,178.1,18312.0,177.2937,177.3334,176.668,176.8865,18312.0
2025-06-04 10:10:00,178.31,178.64,178.18,178.64,3208.0,177.0951,177.4228,176.9659,177.4228,3208.0
2025-06-04 10:15:00,178.78,179.09,178.67,178.79,5099.0,177.5619,177.8697,177.4526,177.5718,5099.0
2025-06-04 10:20:00,178.99,178.99,178.26,178.81,4986.0,177.7704,177.7704,177.0454,177.5917,4986.0
2025-06-04 10:25:00,178.81,179.48,178.76,179.39,4172.0,177.5917,178.2571,177.542,178.1677,4172.0
2025-06-04 10:30:00,179.38,179.7,179.28,179.38,4405.0,178.1578,178.4756,178.0585,178.1578,4405.0
2025-06-04 10:35:00,179.47,179.6,179.23,179.46,12010.0,178.2472,178.3763,178.0088,178.2372,12010.0
2025-06-04 10:40:00,179.55,179.97,179.2,179.74,5981.0,178.3266,178.7438,177.979,178.5153,5981.0
2025-06-04 10:45:00,179.74,179.91,179.37,179.5,13884.0,178.5153,178.6842,178.1478,178.277,13884.0
2025-06-04 10:50:00,179.41,179.41,178.8,179.15,5759.0,178.1876,178.1876,177.5817,177.9293,5759.0
2025-06-04 10:55:00,179.04,179.9,179.02,179.7,9433.0,177.8201,178.6742,177.8002,178.4756,9433.0
2025-06-04 11:00:00,179.54,179.76,179.32,179.75,7152.0,178.3167,178.5352,178.0982,178.5253,7152.0
2025-06-04 11:05:00,179.64,179.97,179.59,179.69,13653.0,178.416,178.7438,178.3663,178.4657,13653.0
2025-06-04 11:10:00,179.66,179.71,179.58,179.68,5316.0,178.4359,178.4855,178.3564,178.4557,5316.0
2025-06-04 11:15:00,179.68,180.0,179.63,179.99,11495.0,178.4557,178.7735,178.4061,178.7636,11495.0
2025-06-04 11:20:00,179.99,179.99,179.5,179.83,4752.0,178.7636,178.7636,178.277,178.6047,4752.0
2025-06-04 11:25:00,179.71,179.77,179.43,179.43,3203.0,178.4855,178.5451,178.2074,178.2074,3203.0
2025-06-04 11:30:00,179.36,179.64,179.24,179.59,2668.0,178.1379,178.416,178.0187,178.3663,2668.0
2025-06-04 11:35:00,179.57,179.57,179.33,179.33,4396.0,178.3465,178.3465,178.1081,178.1081,4396.0
2025-06-04 11:40:00,179.38,179.74,179.35,179.35,3476.0,178.1578,178.5153,178.128,178.128,3476.0
2025-06-04 11:45:00,179.4,179.61,179.4,179.51,1500.0,178.1776,178.3862,178.1776,178.2869,1500.0
2025-06-04 11:50:00,179.52,179.77,179.52,179.65,2148.0,178.2968,178.5451,178.2968,178.4259,2148.0
2025-06-04 11:55:00,179.75,179.9,179.52,179.52,3798.0,178.5253,178.6742,178.2968,178.2968,3798.0
2025-06-04 12:00:00,179.57,179.76,179.55,179.69,1420.0,178.3465,178.5352,178.3266,178.4657,1420.0
2025-06-04 12:05:00,179.56,179.79,179.5,179.77,5456.0,178.3365,178.565,178.277,178.5451,5456.0
2025-06-04 12:10:00,179.73,179.84,179.52,179.52,10170.0,178.5054,178.6146,178.2968,178.2968,10170.0
2025-06-04 12:15:00,179.56,179.57,179.31,179.46,5355.0,178.3365,178.3465,178.0883,178.2372,5355.0
2025-06-04 12:20:00,179.36,179.58,179.3,179.48,3349.0,178.1379,178.3564,178.0783,178.2571,3349.0
2025-06-04 12:25:00,179.5,179.5,179.19,179.24,3481.0,178.277,178.277,177.9691,178.0187,3481.0
2025-06-04 12:30:00,179.22,179.34,178.63,179.21,13910.0,177.9989,178.118,177.4129,177.9889,13910.0
2025-06-04 12:35:00,179.27,179.39,179.18,179.38,4117.0,178.0485,178.1677,177.9591,178.1578,4117.0
2025-06-04 12:40:00,179.27,179.52,179.19,179.39,3871.0,178.0485,178.2968,177.9691,178.1677,3871.0
2025-06-04 12:45:00,179.51,179.51,179.36,179.46,4314.0,178.2869,178.2869,178.1379,178.2372,4314.0
2025-06-04 12:50:00,179.5,179.59,179.4,179.57,8204.0,178.277,178.3663,178.1776,178.3465,8204.0
2025-06-04 12:55:00,179.53,179.75,179.51,179.72,5679.0,178.3068,178.5253,178.2869,178.4955,5679.0
2025-06-04 13:00:00,179.65,179.96,179.58,179.95,4571.0,178.4259,178.7338,178.3564,178.7239,4571.0
2025-06-04 13:05:00,179.98,180.21,179.98,180.08,7027.0,178.7537,178.9821,178.7537,178.853,7027.0
2025-06-04 13:10:00,180.08,180.21,179.85,179.85,4983.0,178.853,178.9821,178.6246,178.6246,4983.0
2025-06-04 13:15:00,179.83,180.06,179.83,180.06,4689.0,178.6047,178.8331,178.6047,178.8331,4689.0
2025-06-04 13:20:00,180.06,180.33,180.06,180.24,6648.0,178.8331,179.1013,178.8331,179.0119,6648.0
2025-06-04 13:25:00,180.3,180.3,180.02,180.06,5209.0,179.0715,179.0715,178.7934,178.8331,5209.0
2025-06-04 13:30:00,180.02,180.11,179.94,180.08,4229.0,178.7934,178.8828,178.714,178.853,4229.0
2025-06-04 13:35:00,180.1,180.13,180.0,180.06,6487.0,178.8729,178.9027,178.7735,178.8331,6487.0
2025-06-04 13:40:00,179.96,180.01,179.61,179.66,3107.0,178.7338,178.7835,178.3862,178.4359,3107.0
2025-06-04 13:45:00,179.74,179.8,179.62,179.75,1203.0,178.5153,178.5749,178.3961,178.5253,1203.0
2025-06-04 13:50:00,179.62,179.81,179.54,179.8,4273.0,178.3961,178.5848,178.3167,178.5749,4273.0
2025-06-04 13:55:00,179.75,179.79,179.55,179.62,2502.0,178.5253,178.565,178.3266,178.3961,2502.0
2025-06-04 14:00:00,179.62,179.74,179.62,179.7,3039.0,178.3961,178.5153,178.3961,178.4756,3039.0
2025-06-04 14:05:00,179.71,179.71,179.41,179.53,3022.0,178.4855,178.4855,178.1876,178.3068,3022.0
2025-06-04 14:10:00,179.48,179.56,179.45,179.5,1658.0,178.2571,178.3365,178.2273,178.277,1658.0
2025-06-04 14:15:00,179.49,179.58,179.29,179.29,4072.0,178.267,178.3564,178.0684,178.0684,4072.0
2025-06-04 14:20:00,179.27,179.43,179.27,179.37,1612.0,178.0485,178.2074,178.0485,178.1478,1612.0
2025-06-04 14:25:00,179.33,179.35,179.14,179.28,2136.0,178.1081,178.128,177.9194,178.0585,2136.0
2025-06-04 14:30:00,179.36,179.36,179.05,179.05,2831.0,178.1379,178.1379,177.83,177.83,2831.0
2025-06-04 14:35:00,179.06,179.12,178.76,178.87,3529.0,177.84,177.8995,177.542,177.6512,3529.0
2025-06-04 14:40:00,178.82,178.84,178.7,178.74,5866.0,177.6016,177.6215,177.4824,177.5221,5866.0
2025-06-04 14:45:00,178.69,178.79,178.51,178.63,3978.0,177.4725,177.5718,177.2937,177.4129,3978.0
2025-06-04 14:50:00,178.62,178.62,178.4,178.52,4664.0,177.403,177.403,177.1845,177.3036,4664.0
2025-06-04 14:55:00,178.59,178.59,178.31,178.38,4692.0,177.3732,177.3732,177.0951,177.1646,4692.0
2025-06-04 15:00:00,178.37,178.6,178.29,178.56,5296.0,177.1547,177.3831,177.0752,177.3434,5296.0
2025-06-04 15:05:00,178.56,178.69,178.5,178.53,3323.0,177.3434,177.4725,177.2838,177.3136,3323.0
2025-06-04 15:10:00,178.56,178.59,178.27,178.28,4789.0,177.3434,177.3732,177.0553,177.0653,4789.0
2025-06-04 15:15:00,178.27,178.35,178.13,178.15,4874.0,177.0553,177.1348,176.9163,176.9362,4874.0
2025-06-04 15:20:00,178.17,178.21,177.96,178.02,6466.0,176.956,176.9957,176.7474,176.807,6466.0
2025-06-04 15:25:00,177.97,178.02,177.91,177.98,9611.0,176.7574,176.807,176.6978,176.7673,9611.0
2025-06-04 15:30:00,178.0,178.14,177.86,177.86,7934.0,176.7872,176.9262,176.6481,176.6481,7934.0
2025-06-04 15:35:00,177.8,178.0,177.68,177.83,16293.0,176.5885,176.7872,176.4694,176.6183,16293.0
2025-06-04 15:40:00,177.82,177.94,177.71,177.74,14038.0,176.6084,176.7276,176.4992,176.5289,14038.0
2025-06-04 15:45:00,177.72,177.76,177.38,177.43,15966.0,176.5091,176.5488,176.1714,176.2211,15966.0
2025-06-04 15:50:00,177.38,177.43,177.13,177.19,22706.0,176.1714,176.2211,175.9231,175.9827,22706.0
2025-06-04 15:55:00,177.23,177.23,176.66,176.67,140158.0,176.0224,176.0224,175.4563,175.4662,140158.0
2025-06-05 09:30:00,176.8,178.58,176.8,178.54,19718.0,175.5954,177.3632,175.5954,177.3235,19718.0
2025-06-05 09:35:00,178.44,179.08,177.51,178.8,1745.0,177.2242,177.8598,176.3005,177.5817,1745.0
2025-06-05 09:40:00,178.24,178.8,178.19,178.43,4664.0,177.0255,177.5817,176.9759,177.2142,4664.0
2025-06-05 09:45:00,178.65,178.78,178.24,178.5,2803.0,177.4327,177.5619,177.0255,177.2838,2803.0
2025-06-05 09:50:00,178.69,178.69,176.92,177.11,9215.0,177.4725,177.4725,175.7145,175.9032,9215.0
2025-06-05 09:55:00,176.94,177.33,176.71,177.33,11724.0,175.7344,176.1217,175.506,176.1217,11724.0
2025-06-05 10:00:00,177.31,177.96,177.29,177.8,10338.0,176.1019,176.7474,176.082,176.5885,10338.0
2025-06-05 10:05:00,177.8,178.44,177.48,177.7,10362.0,176.5885,177.2242,176.2707,176.4892,10362.0
2025-06-05 10:10:00,177.59,177.93,177.0,177.01,8345.0,176.38,176.7177,175.794,175.8039,8345.0
2025-06-05 10:15:00,177.11,177.54,176.79,177.54,4013.0,175.9032,176.3303,175.5854,176.3303,4013.0
2025-06-05 10:20:00,177.51,178.0,177.48,177.96,4055.0,176.3005,176.7872,176.2707,176.7474,4055.0
2025-06-05 10:25:00,177.98,178.45,177.98,178.32,7441.0,176.7673,177.2341,176.7673,177.105,7441.0
2025-06-05 10:30:00,178.2,178.32,177.72,177.88,6918.0,176.9858,177.105,176.5091,176.668,6918.0
2025-06-05 10:35:00,177.73,178.6,177.43,178.51,8091.0,176.519,177.3831,176.2211,177.2937,8091.0
2025-06-05 10:40:00,178.41,179.07,178.23,178.89,12034.0,177.1944,177.8499,177.0156,177.6711,12034.0
2025-06-05 10:45:00,178.97,179.08,178.64,178.75,6657.0,177.7506,177.8598,177.4228,177.5321,6657.0
2025-06-05 10:50:00,178.74,178.76,178.46,178.65,3700.0,177.5221,177.542,177.244,177.4327,3700.0
2025-06-05 10:55:00,178.82,179.43,178.53,179.41,5191.0,177.6016,178.2074,177.3136,178.1876,5191.0
2025-06-05 11:00:00,179.4,180.16,179.3,180.05,17305.0,178.1776,178.9325,178.0783,178.8232,17305.0
2025-06-05 11:05:00,180.05,180.05,179.5,179.6,12497.0,178.8232,178.8232,178.277,178.3763,12497.0
2025-06-05 11:10:00,179.73,180.2,179.72,179.93,11220.0,178.5054,178.9722,178.4955,178.704,11220.0
2025-06-05 11:15:00,179.82,180.31,179.77,180.23,4021.0,178.5948,179.0814,178.5451,179.002,4021.0
2025-06-05 11:20:00,180.19,180.54,180.09,180.39,8137.0,178.9623,179.3099,178.8629,179.1609,8137.0
2025-06-05 11:25:00,180.27,180.39,180.15,180.3,5533.0,179.0417,179.1609,178.9225,179.0715,5533.0
2025-06-05 11:30:00,180.34,180.42,180.0,180.12,9748.0,179.1112,179.1907,178.7735,178.8927,9748.0
2025-06-05 11:35:00,180.1,180.24,179.93,180.18,2254.0,178.8729,179.0119,178.704,178.9523,2254.0
2025-06-05 11:40:00,180.12,180.26,179.99,180.15,3506.0,178.8927,179.0318,178.7636,178.9225,3506.0
2025-06-05 11:45:00,180.15,180.46,179.84,179.84,13141.0,178.9225,179.2304,178.6146,178.6146,13141.0
2025-06-05 11:50:00,179.99,180.03,179.69,180.0,2327.0,178.7636,178.8033,178.4657,178.7735,2327.0
2025-06-05 11:55:00,179.86,180.31,179.85,180.18,5756.0,178.6345,179.0814,178.6246,178.9523,5756.0
2025-06-05 12:00:00,180.18,180.31,179.95,180.31,6047.0,178.9523,179.0814,178.7239,179.0814,6047.0
2025-06-05 12:05:00,180.34,180.46,179.82,179.9,4297.0,179.1112,179.2304,178.5948,178.6742,4297.0
2025-06-05 12:10:00,179.76,179.94,179.75,179.88,800.0,178.5352,178.714,178.5253,178.6544,800.0
2025-06-05 12:15:00,179.84,179.84,179.4,179.45,3461.0,178.6146,178.6146,178.1776,178.2273,3461.0
2025-06-05 12:20:00,179.55,179.63,179.45,179.49,2500.0,178.3266,178.4061,178.2273,178.267,2500.0
2025-06-05 12:25:00,179.51,179.75,179.5,179.65,4406.0,178.2869,178.5253,178.277,178.4259,4406.0
2025-06-05 12:30:00,179.76,179.76,179.54,179.63,1847.0,178.5352,178.5352,178.3167,178.4061,1847.0
2025-06-05 12:35:00,179.54,179.54,179.07,179.32,16217.0,178.3167,178.3167,177.8499,178.0982,16217.0
2025-06-05 12:40:00,179.45,179.76,179.36,179.62,3459.0,178.2273,178.5352,178.1379,178.3961,3459.0
2025-06-05 12:45:00,179.5,179.5,178.67,178.76,3852.0,178.277,178.277,177.4526,177.542,3852.0
2025-06-05 12:50:00,178.75,178.77,178.42,178.67,1717.0,177.5321,177.5519,177.2043,177.4526,1717.0
2025-06-05 12:55:00,178.63,179.06,178.63,179.06,10670.0,177.4129,177.84,177.4129,177.84,10670.0
2025-06-05 13:00:00,178.94,179.66,178.7,179.66,7007.0,177.7208,178.4359,177.4824,178.4359,7007.0
2025-06-05 13:05:00,179.49,179.68,179.4,179.45,2959.0,178.267,178.4557,178.1776,178.2273,2959.0
2025-06-05 13:10:00,179.52,179.94,179.45,179.94,4166.0,178.2968,178.714,178.2273,178.714,4166.0
2025-06-05 13:15:00,179.99,180.1,179.73,179.81,3252.0,178.7636,178.8729,178.5054,178.5848,3252.0
2025-06-05 13:20:00,179.82,180.27,179.82,180.03,4820.0,178.5948,179.0417,178.5948,178.8033,4820.0
2025-06-05 13:25:00,180.13,180.32,179.95,180.13,2777.0,178.9027,179.0914,178.7239,178.9027,2777.0
2025-06-05 13:30:00,180.14,180.35,180.13,180.24,2068.0,178.9126,179.1212,178.9027,179.0119,2068.0
2025-06-05 13:35:00,180.25,180.33,180.11,180.17,10861.0,179.0218,179.1013,178.8828,178.9424,10861.0
2025-06-05 13:40:00,180.16,180.35,180.11,180.24,4786.0,178.9325,179.1212,178.8828,179.0119,4786.0
2025-06-05 13:45:00,180.32,180.42,180.01,180.01,5060.0,179.0914,179.1907,178.7835,178.7835,5060.0
2025-06-05 13:50:00,180.13,180.22,180.13,180.13,3132.0,178.9027,178.9921,178.9027,178.9027,3132.0
2025-06-05 13:55:00,180.13,180.2,179.92,180.03,5481.0,178.9027,178.9722,178.6941,178.8033,5481.0
2025-06-05 14:00:00,180.16,180.19,179.63,179.63,3929.0,178.9325,178.9623,178.4061,178.4061,3929.0
2025-06-05 14:05:00,179.7,179.7,179.52,179.59,4849.0,178.4756,178.4756,178.2968,178.3663,4849.0
2025-06-05 14:10:00,179.59,179.66,179.41,179.64,2902.0,178.3663,178.4359,178.1876,178.416,2902.0
2025-06-05 14:15:00,179.63,179.77,179.29,179.42,6265.0,178.4061,178.5451,178.0684,178.1975,6265.0
2025-06-05 14:20:00,179.62,179.86,179.52,179.68,4082.0,178.3961,178.6345,178.2968,178.4557,4082.0
2025-06-05 14:25:00,179.67,179.75,179.56,179.64,2319.0,178.4458,178.5253,178.3365,178.416,2319.0
2025-06-05 14:30:00,179.63,179.72,179.35,179.42,4031.0,178.4061,178.4955,178.128,178.1975,4031.0
2025-06-05 14:35:00,179.53,179.59,179.19,179.3,4911.0,178.3068,178.3663,177.9691,178.0783,4911.0
2025-06-05 14:40:00,179.37,179.45,179.16,179.24,3292.0,178.1478,178.2273,177.9393,178.0187,3292.0
2025-06-05 14:45:00,179.36,179.73,179.32,179.48,3298.0,178.1379,178.5054,178.0982,178.2571,3298.0
2025-06-05 14:50:00,179.49,179.68,179.39,179.67,4675.0,178.267,178.4557,178.1677,178.4458,4675.0
2025-06-05 14:55:00,179.67,179.75,179.57,179.63,3734.0,178.4458,178.5253,178.3465,178.4061,3734.0
2025-06-05 15:00:00,179.61,179.63,179.35,179.35,4401.0,178.3862,178.4061,178.128,178.128,4401.0
2025-06-05 15:05:00,179.35,179.46,179.25,179.46,4182.0,178.128,178.2372,178.0287,178.2372,4182.0
2025-06-05 15:10:00,179.46,179.56,179.03,179.13,15451.0,178.2372,178.3365,177.8102,177.9095,15451.0
2025-06-05 15:15:00,179.1,179.2,178.17,178.37,7699.0,177.8797,177.979,176.956,177.1547,7699.0
2025-06-05 15:20:00,178.37,178.42,177.88,177.9,9902.0,177.1547,177.2043,176.668,176.6879,9902.0
2025-06-05 15:25:00,177.9,178.68,177.89,178.57,11281.0,176.6879,177.4625,176.6779,177.3533,11281.0
2025-06-05 15:30:00,178.65,178.92,178.6,178.86,9360.0,177.4327,177.7009,177.3831,177.6413,9360.0
2025-06-05 15:35:00,178.74,179.39,178.74,179.31,10072.0,177.5221,178.1677,177.5221,178.0883,10072.0
2025-06-05 15:40:00,179.46,179.46,179.09,179.15,8017.0,178.2372,178.2372,177.8697,177.9293,8017.0
2025-06-05 15:45:00,179.16,179.24,179.0,179.08,12508.0,177.9393,178.0187,177.7804,177.8598,12508.0
2025-06-05 15:50:00,179.0,179.04,178.63,178.74,18414.0,177.7804,177.8201,177.4129,177.5221,18414.0
2025-06-05 15:55:00,178.68,179.02,178.66,178.97,80995.0,177.4625,177.8002,177.4427,177.7506,80995.0
2025-06-06 09:30:00,181.17,181.17,179.48,179.48,12796.0,179.9356,179.9356,178.2571,178.2571,12796.0
2025-06-06 09:35:00,179.51,179.95,178.62,179.0,4760.0,178.2869,178.7239,177.403,177.7804,4760.0
2025-06-06 09:40:00,179.0,179.87,178.92,179.55,5707.0,177.7804,178.6444,177.7009,178.3266,5707.0
2025-06-06 09:45:00,179.7,179.78,179.44,179.68,2175.0,178.4756,178.555,178.2174,178.4557,2175.0
2025-06-06 09:50:00,179.66,179.66,179.29,179.53,6866.0,178.4359,178.4359,178.0684,178.3068,6866.0
2025-06-06 09:55:00,179.28,179.3,178.95,179.3,1683.0,178.0585,178.0783,177.7307,178.0783,1683.0
2025-06-06 10:00:00,179.24,179.78,179.2,179.77,12588.0,178.0187,178.555,177.979,178.5451,12588.0
2025-06-06 10:05:00,179.77,179.85,179.41,179.84,4149.0,178.5451,178.6246,178.1876,178.6146,4149.0
2025-06-06 10:10:00,179.67,179.7,179.45,179.67,3096.0,178.4458,178.4756,178.2273,178.4458,3096.0
2025-06-06 10:15:00,179.64,180.09,179.64,180.0,6307.0,178.416,178.8629,178.416,178.7735,6307.0
2025-06-06 10:20:00,180.18,180.37,179.82,179.82,2604.0,178.9523,179.141,178.5948,178.5948,2604.0
2025-06-06 10:25:00,180.0,180.25,179.78,179.78,4250.0,178.7735,179.0218,178.555,178.555,4250.0
2025-06-06 10:30:00,179.73,180.0,179.66,179.92,3352.0,178.5054,178.7735,178.4359,178.6941,3352.0
2025-06-06 10:35:00,179.92,180.02,179.62,179.77,3814.0,178.6941,178.7934,178.3961,178.5451,3814.0
2025-06-06 10:40:00,179.69,179.89,179.57,179.57,2108.0,178.4657,178.6643,178.3465,178.3465,2108.0
2025-06-06 10:45:00,179.74,179.95,179.44,179.78,5102.0,178.5153,178.7239,178.2174,178.555,5102.0
2025-06-06 10:50:00,179.81,180.55,179.81,180.45,3400.0,178.5848,179.3198,178.5848,179.2205,3400.0
2025-06-06 10:55:00,180.49,180.57,180.1,180.15,4133.0,179.2602,179.3397,178.8729,178.9225,4133.0
2025-06-06 11:00:00,180.31,180.35,180.16,180.35,1000.0,179.0814,179.1212,178.9325,179.1212,1000.0
2025-06-06 11:05:00,180.32,181.0,180.25,180.78,3397.0,179.0914,179.7667,179.0218,179.5482,3397.0
2025-06-06 11:10:00,180.78,180.8,180.3,180.53,3971.0,179.5482,179.5681,179.0715,179.2999,3971.0
2025-06-06 11:15:00,180.53,180.54,179.72,179.92,10319.0,179.2999,179.3099,178.4955,178.6941,10319.0
2025-06-06 11:20:00,179.83,180.24,179.58,180.14,6533.0,178.6047,179.0119,178.3564,178.9126,6533.0
2025-06-06 11:25:00,180.21,180.74,180.21,180.74,2257.0,178.9821,179.5085,178.9821,179.5085,2257.0
2025-06-06 11:30:00,180.63,180.95,180.55,180.76,5343.0,179.3993,179.7171,179.3198,179.5284,5343.0
2025-06-06 11:35:00,180.83,180.83,180.24,180.24,5815.0,179.5979,179.5979,179.0119,179.0119,5815.0
2025-06-06 11:40:00,180.41,180.52,180.14,180.52,1162.0,179.1808,179.29,178.9126,179.29,1162.0
2025-06-06 11:45:00,180.63,180.63,180.33,180.45,1200.0,179.3993,179.3993,179.1013,179.2205,1200.0
2025-06-06 11:50:00,180.59,180.59,180.27,180.39,1610.0,179.3595,179.3595,179.0417,179.1609,1610.0
2025-06-06 11:55:00,180.26,180.31,179.87,180.11,4087.0,179.0318,179.0814,178.6444,178.8828,4087.0
2025-06-06 12:00:00,180.02,180.1,179.89,179.91,1270.0,178.7934,178.8729,178.6643,178.6842,1270.0
2025-06-06 12:05:00,179.91,180.02,179.9,179.94,950.0,178.6842,178.7934,178.6742,178.714,950.0
2025-06-06 12:10:00,179.82,179.95,179.82,179.82,1809.0,178.5948,178.7239,178.5948,178.5948,1809.0
2025-06-06 12:15:00,179.85,180.16,179.71,180.03,2930.0,178.6246,178.9325,178.4855,178.8033,2930.0
2025-06-06 12:20:00,180.03,180.33,180.03,180.33,6326.0,178.8033,179.1013,178.8033,179.1013,6326.0
2025-06-06 12:25:00,180.23,180.24,180.1,180.12,1156.0,179.002,179.0119,178.8729,178.8927,1156.0
2025-06-06 12:30:00,180.24,180.53,180.16,180.17,4424.0,179.0119,179.2999,178.9325,178.9424,4424.0
2025-06-06 12:35:00,180.04,180.05,179.62,179.66,5178.0,178.8133,178.8232,178.3961,178.4359,5178.0
2025-06-06 12:40:00,179.55,179.86,179.44,179.58,5454.0,178.3266,178.6345,178.2174,178.3564,5454.0
2025-06-06 12:45:00,179.54,179.67,179.53,179.59,1760.0,178.3167,178.4458,178.3068,178.3663,1760.0
2025-06-06 12:50:00,179.56,179.56,179.22,179.22,711.0,178.3365,178.3365,177.9989,177.9989,711.0
2025-06-06 12:55:00,179.26,179.49,179.06,179.49,2379.0,178.0386,178.267,177.84,178.267,2379.0
2025-06-06 13:00:00,179.39,179.52,179.16,179.35,6705.0,178.1677,178.2968,177.9393,178.128,6705.0
2025-06-06 13:05:00,179.38,179.38,179.13,179.29,9400.0,178.1578,178.1578,177.9095,178.0684,9400.0
2025-06-06 13:10:00,179.19,179.19,178.8,179.13,8219.0,177.9691,177.9691,177.5817,177.9095,8219.0
2025-06-06 13:15:00,178.99,179.61,178.96,179.61,3663.0,177.7704,178.3862,177.7406,178.3862,3663.0
2025-06-06 13:20:00,179.73,179.75,179.73,179.75,502.0,178.5054,178.5253,178.5054,178.5253,502.0
2025-06-06 13:25:00,179.74,179.84,179.58,179.7,3550.0,178.5153,178.6146,178.3564,178.4756,3550.0
2025-06-06 13:30:00,179.7,179.7,179.63,179.64,1380.0,178.4756,178.4756,178.4061,178.416,1380.0
2025-06-06 13:35:00,179.6,179.69,179.5,179.58,3745.0,178.3763,178.4657,178.277,178.3564,3745.0
2025-06-06 13:40:00,179.66,179.79,179.48,179.65,4149.0,178.4359,178.565,178.2571,178.4259,4149.0
2025-06-06 13:45:00,179.61,179.61,179.6,179.6,200.0,178.3862,178.3862,178.3763,178.3763,200.0
2025-06-06 13:50:00,179.61,179.75,179.58,179.71,2211.0,178.3862,178.5253,178.3564,178.4855,2211.0
2025-06-06 13:55:00,179.62,179.77,179.6,179.64,2560.0,178.3961,178.5451,178.3763,178.416,2560.0
2025-06-06 14:00:00,179.67,179.85,179.64,179.64,3138.0,178.4458,178.6246,178.416,178.416,3138.0
2025-06-06 14:05:00,179.71,179.75,179.63,179.64,3439.0,178.4855,178.5253,178.4061,178.416,3439.0
2025-06-06 14:10:00,179.72,179.86,179.57,179.75,4168.0,178.4955,178.6345,178.3465,178.5253,4168.0
2025-06-06 14:15:00,179.87,179.91,179.66,179.91,1100.0,178.6444,178.6842,178.4359,178.6842,1100.0
2025-06-06 14:20:00,179.7,179.86,179.67,179.72,2466.0,178.4756,178.6345,178.4458,178.4955,2466.0
2025-06-06 14:25:00,179.72,179.72,179.54,179.55,910.0,178.4955,178.4955,178.3167,178.3266,910.0
2025-06-06 14:30:00,179.55,180.04,179.54,179.94,2553.0,178.3266,178.8133,178.3167,178.714,2553.0
2025-06-06 14:35:00,180.06,180.11,179.93,180.03,4431.0,178.8331,178.8828,178.704,178.8033,4431.0
2025-06-06 14:40:00,180.02,180.14,179.91,179.96,4095.0,178.7934,178.9126,178.6842,178.7338,4095.0
2025-06-06 14:45:00,179.96,180.02,179.91,180.02,2760.0,178.7338,178.7934,178.6842,178.7934,2760.0
2025-06-06 14:50:00,180.03,180.4,180.02,180.37,3219.0,178.8033,179.1708,178.7934,179.141,3219.0
2025-06-06 14:55:00,180.37,180.37,180.28,180.34,2341.0,179.141,179.141,179.0516,179.1112,2341.0
2025-06-06 15:00:00,180.29,180.44,180.29,180.44,5979.0,179.0616,179.2106,179.0616,179.2106,5979.0
2025-06-06 15:05:00,180.44,180.64,180.44,180.64,6697.0,179.2106,179.4092,179.2106,179.4092,6697.0
2025-06-06 15:10:00,180.7,180.73,180.44,180.57,3889.0,179.4688,179.4986,179.2106,179.3397,3889.0
2025-06-06 15:15:00,180.59,180.6,180.48,180.6,3210.0,179.3595,179.3695,179.2503,179.3695,3210.0
2025-06-06 15:20:00,180.6,180.6,180.4,180.52,3457.0,179.3695,179.3695,179.1708,179.29,3457.0
2025-06-06 15:25:00,180.51,180.62,180.5,180.53,3429.0,179.2801,179.3893,179.2701,179.2999,3429.0
2025-06-06 15:30:00,180.48,180.76,180.43,180.59,4192.0,179.2503,179.5284,179.2006,179.3595,4192.0
2025-06-06 15:35:00,180.64,180.85,180.57,180.61,4094.0,179.4092,179.6178,179.3397,179.3794,4094.0
2025-06-06 15:40:00,180.73,180.8,180.55,180.64,5734.0,179.4986,179.5681,179.3198,179.4092,5734.0
2025-06-06 15:45:00,180.65,180.73,180.31,180.41,8682.0,179.4191,179.4986,179.0814,179.1808,8682.0
2025-06-06 15:50:00,180.45,180.91,180.41,180.76,14426.0,179.2205,179.6773,179.1808,179.5284,14426.0
2025-06-06 15:55:00,180.72,180.88,180.6,180.75,66648.0,179.4886,179.6476,179.3695,179.5184,66648.0
2025-06-09 09:30:00,182.92,183.4,180.75,180.75,15344.0,181.6737,182.1504,179.5184,179.5184,15344.0
2025-06-09 09:35:00,180.61,181.57,180.61,181.21,11126.0,179.3794,180.3329,179.3794,179.9753,11126.0
2025-06-09 09:40:00,181.06,181.76,181.06,181.45,7341.0,179.8263,180.5216,179.8263,180.2137,7341.0
2025-06-09 09:45:00,181.45,182.07,181.3,181.37,11097.0,180.2137,180.8294,180.0647,180.1342,11097.0
2025-06-09 09:50:00,181.36,181.6,180.81,180.99,13736.0,180.1243,180.3626,179.578,179.7568,13736.0
2025-06-09 09:55:00,180.98,181.2,180.16,181.18,4182.0,179.7469,179.9654,178.9325,179.9455,4182.0
2025-06-09 10:00:00,180.82,181.34,180.45,180.56,6933.0,179.588,180.1044,179.2205,179.3297,6933.0
2025-06-09 10:05:00,180.56,181.51,180.09,181.51,23057.0,179.3297,180.2733,178.8629,180.2733,23057.0
2025-06-09 10:10:00,181.51,181.87,181.01,181.08,5651.0,180.2733,180.6308,179.7767,179.8462,5651.0
2025-06-09 10:15:00,181.12,181.46,180.94,181.2,3317.0,179.8859,180.2236,179.7071,179.9654,3317.0
2025-06-09 10:20:00,181.46,181.46,180.65,180.66,4403.0,180.2236,180.2236,179.4191,179.4291,4403.0
2025-06-09 10:25:00,180.6,180.85,180.31,180.59,2850.0,179.3695,179.6178,179.0814,179.3595,2850.0
2025-06-09 10:30:00,180.58,181.27,180.58,181.06,8132.0,179.3496,180.0349,179.3496,179.8263,8132.0
2025-06-09 10:35:00,181.18,181.36,180.95,181.16,3454.0,179.9455,180.1243,179.7171,179.9256,3454.0
2025-06-09 10:40:00,181.21,181.35,180.94,181.27,3428.0,179.9753,180.1144,179.7071,180.0349,3428.0
2025-06-09 10:45:00,181.27,181.27,180.83,180.97,2560.0,180.0349,180.0349,179.5979,179.7369,2560.0
2025-06-09 10:50:00,180.89,180.98,180.67,180.67,2858.0,179.6575,179.7469,179.439,179.439,2858.0
2025-06-09 10:55:00,180.5,180.71,180.5,180.55,1763.0,179.2701,179.4787,179.2701,179.3198,1763.0
2025-06-09 11:00:00,180.64,180.67,180.36,180.6,7126.0,179.4092,179.439,179.1311,179.3695,7126.0
2025-06-09 11:05:00,180.73,180.9,180.58,180.75,3478.0,179.4986,179.6674,179.3496,179.5184,3478.0
2025-06-09 11:10:00,180.77,181.22,180.76,181.04,3443.0,179.5383,179.9852,179.5284,179.8065,3443.0
2025-06-09 11:15:00,180.75,180.85,180.45,180.68,2025.0,179.5184,179.6178,179.2205,179.4489,2025.0
2025-06-09 11:20:00,180.64,180.7,180.38,180.56,5701.0,179.4092,179.4688,179.151,179.3297,5701.0
2025-06-09 11:25:00,180.43,181.05,180.4,180.92,3820.0,179.2006,179.8164,179.1708,179.6873,3820.0
2025-06-09 11:30:00,181.01,181.31,180.83,181.19,5903.0,179.7767,180.0746,179.5979,179.9554,5903.0
2025-06-09 11:35:00,181.19,181.42,180.95,181.39,3610.0,179.9554,180.1839,179.7171,180.1541,3610.0
2025-06-09 11:40:00,181.39,181.52,181.31,181.5,4494.0,180.1541,180.2832,180.0746,180.2633,4494.0
2025-06-09 11:45:00,181.55,181.82,181.43,181.82,2624.0,180.313,180.5811,180.1938,180.5811,2624.0
2025-06-09 11:50:00,181.84,181.84,181.52,181.79,3905.0,180.601,180.601,180.2832,180.5514,3905.0
2025-06-09 11:55:00,181.77,181.77,181.42,181.43,8744.0,180.5315,180.5315,180.1839,180.1938,8744.0
2025-06-09 12:00:00,181.44,181.61,181.37,181.53,5670.0,180.2037,180.3726,180.1342,180.2931,5670.0
2025-06-09 12:05:00,181.58,181.69,181.22,181.56,2365.0,180.3428,180.452,179.9852,180.3229,2365.0
2025-06-09 12:10:00,181.56,182.07,181.55,181.86,4851.0,180.3229,180.8294,180.313,180.6209,4851.0
2025-06-09 12:15:00,181.99,181.99,181.63,181.7,1914.0,180.75,180.75,180.3924,180.462,1914.0
2025-06-09 12:20:00,181.7,181.94,181.63,181.93,2220.0,180.462,180.7003,180.3924,180.6904,2220.0
2025-06-09 12:25:00,181.84,181.95,181.69,181.87,5124.0,180.601,180.7103,180.452,180.6308,5124.0
2025-06-09 12:30:00,181.97,182.31,181.82,182.22,4487.0,180.7301,181.0678,180.5811,180.9784,4487.0
2025-06-09 12:35:00,182.26,182.42,182.26,182.42,2963.0,181.0182,181.1771,181.0182,181.1771,2963.0
2025-06-09 12:40:00,182.41,182.68,182.3,182.62,9285.0,181.1671,181.4353,181.0579,181.3757,9285.0
2025-06-09 12:45:00,182.59,182.62,182.51,182.56,1218.0,181.3459,181.3757,181.2664,181.3161,1218.0
2025-06-09 12:50:00,182.44,182.84,182.4,182.65,5449.0,181.1969,181.5942,181.1572,181.4055,5449.0
2025-06-09 12:55:00,182.61,182.75,182.4,182.72,5927.0,181.3658,181.5048,181.1572,181.475,5927.0
2025-06-09 13:00:00,182.67,183.16,182.6,183.1,11026.0,181.4254,181.912,181.3558,181.8524,11026.0
2025-06-09 13:05:00,183.13,183.13,182.76,182.87,2994.0,181.8822,181.8822,181.5147,181.624,2994.0
2025-06-09 13:10:00,182.87,183.17,182.87,183.09,1848.0,181.624,181.9219,181.624,181.8425,1848.0
2025-06-09 13:15:00,183.06,183.11,183.01,183.09,1954.0,181.8127,181.8624,181.763,181.8425,1954.0
2025-06-09 13:20:00,183.1,183.41,183.03,183.32,13568.0,181.8524,182.1603,181.7829,182.0709,13568.0
2025-06-09 13:25:00,183.39,183.45,183.3,183.42,3217.0,182.1405,182.2,182.0511,182.1702,3217.0
2025-06-09 13:30:00,183.4,183.75,183.4,183.74,5237.0,182.1504,182.498,182.1504,182.4881,5237.0
2025-06-09 13:35:00,183.73,183.73,183.41,183.41,2709.0,182.4781,182.4781,182.1603,182.1603,2709.0
2025-06-09 13:40:00,183.56,183.74,183.49,183.74,7297.0,182.3093,182.4881,182.2398,182.4881,7297.0
2025-06-09 13:45:00,183.78,183.9,183.67,183.73,7739.0,182.5278,182.647,182.4185,182.4781,7739.0
2025-06-09 13:50:00,183.86,183.97,183.73,183.97,1410.0,182.6072,182.7165,182.4781,182.7165,1410.0
2025-06-09 13:55:00,183.87,183.87,183.73,183.8,3167.0,182.6172,182.6172,182.4781,182.5477,3167.0
2025-06-09 14:00:00,183.81,184.1,183.8,183.9,17151.0,182.5576,182.8456,182.5477,182.647,17151.0
2025-06-09 14:05:00,183.8,183.81,183.67,183.67,4662.0,182.5477,182.5576,182.4185,182.4185,4662.0
2025-06-09 14:10:00,183.66,183.86,183.61,183.86,3411.0,182.4086,182.6072,182.359,182.6072,3411.0
2025-06-09 14:15:00,183.91,183.96,183.66,183.68,2126.0,182.6569,182.7066,182.4086,182.4285,2126.0
2025-06-09 14:20:00,183.67,183.79,183.67,183.69,3004.0,182.4185,182.5377,182.4185,182.4384,3004.0
2025-06-09 14:25:00,183.69,183.69,183.51,183.53,5000.0,182.4384,182.4384,182.2596,182.2795,5000.0
2025-06-09 14:30:00,183.54,183.55,183.1,183.1,4905.0,182.2894,182.2994,181.8524,181.8524,4905.0
2025-06-09 14:35:00,183.14,183.23,182.91,182.91,4122.0,181.8922,181.9815,181.6637,181.6637,4122.0
2025-06-09 14:40:00,182.87,182.92,182.65,182.79,10241.0,181.624,181.6737,181.4055,181.5445,10241.0
2025-06-09 14:45:00,182.79,182.89,182.71,182.72,6927.0,181.5445,181.6439,181.4651,181.475,6927.0
2025-06-09 14:50:00,182.78,182.83,182.69,182.69,3712.0,181.5346,181.5843,181.4452,181.4452,3712.0
2025-06-09 14:55:00,182.7,182.8,182.64,182.72,4814.0,181.4552,181.5545,181.3956,181.475,4814.0
2025-06-09 15:00:00,182.72,182.99,182.72,182.94,7186.0,181.475,181.7432,181.475,181.6935,7186.0
2025-06-09 15:05:00,182.94,182.97,182.25,182.43,14383.0,181.6935,181.7233,181.0082,181.187,14383.0
2025-06-09 15:10:00,182.45,182.64,182.34,182.5,14775.0,181.2069,181.3956,181.0976,181.2565,14775.0
2025-06-09 15:15:00,182.47,182.54,182.27,182.51,11898.0,181.2267,181.2962,181.0281,181.2664,11898.0
2025-06-09 15:20:00,182.47,182.47,182.13,182.14,6449.0,181.2267,181.2267,180.889,180.899,6449.0
2025-06-09 15:25:00,182.21,182.59,182.18,182.59,6876.0,180.9685,181.3459,180.9387,181.3459,6876.0
2025-06-09 15:30:00,182.59,182.7,182.33,182.33,13671.0,181.3459,181.4552,181.0877,181.0877,13671.0
2025-06-09 15:35:00,182.2,182.6,182.14,182.54,15006.0,180.9586,181.3558,180.899,181.2962,15006.0
2025-06-09 15:40:00,182.47,182.52,182.07,182.08,12304.0,181.2267,181.2764,180.8294,180.8394,12304.0
2025-06-09 15:45:00,182.1,182.6,182.08,182.38,24939.0,180.8592,181.3558,180.8394,181.1373,24939.0
2025-06-09 15:50:00,182.42,182.81,182.38,182.55,35702.0,181.1771,181.5644,181.1373,181.3062,35702.0
2025-06-09 15:55:00,182.55,182.93,182.19,182.36,119654.0,181.3062,181.6836,180.9486,181.1175,119654.0
2025-06-10 09:30:00,183.2,183.95,182.95,183.45,13667.0,181.9517,182.6966,181.7034,182.2,13667.0
2025-06-10 09:35:00,183.05,183.24,182.62,182.62,3045.0,181.8028,181.9915,181.3757,181.3757,3045.0
2025-06-10 09:40:00,182.7,183.04,182.21,182.48,3639.0,181.4552,181.7928,180.9685,181.2367,3639.0
2025-06-10 09:45:00,182.56,182.89,181.97,182.82,3001.0,181.3161,181.6439,180.7301,181.5743,3001.0
2025-06-10 09:50:00,182.71,182.96,182.16,182.25,2913.0,181.4651,181.7134,180.9188,181.0082,2913.0
2025-06-10 09:55:00,182.01,182.33,181.95,182.02,1599.0,180.7699,181.0877,180.7103,180.7798,1599.0
2025-06-10 10:00:00,182.19,182.29,182.08,182.22,3823.0,180.9486,181.0479,180.8394,180.9784,3823.0
2025-06-10 10:05:00,182.22,182.23,181.77,182.15,9461.0,180.9784,180.9884,180.5315,180.9089,9461.0
2025-06-10 10:10:00,182.29,183.25,182.29,182.86,4350.0,181.0479,182.0014,181.0479,181.6141,4350.0
2025-06-10 10:15:00,182.92,183.63,182.89,183.49,800.0,181.6737,182.3788,181.6439,182.2398,800.0
2025-06-10 10:20:00,183.01,183.8,183.01,183.6,2580.0,181.763,182.5477,181.763,182.349,2580.0
2025-06-10 10:25:00,183.53,183.53,183.1,183.21,5357.0,182.2795,182.2795,181.8524,181.9617,5357.0
2025-06-10 10:30:00,183.19,183.27,182.81,182.9,3581.0,181.9418,182.0213,181.5644,181.6538,3581.0
2025-06-10 10:35:00,182.96,183.38,182.61,182.68,4564.0,181.7134,182.1305,181.3658,181.4353,4564.0
2025-06-10 10:40:00,182.68,182.92,182.45,182.81,7540.0,181.4353,181.6737,181.2069,181.5644,7540.0
2025-06-10 10:45:00,182.62,182.74,182.49,182.74,800.0,181.3757,181.4949,181.2466,181.4949,800.0
2025-06-10 10:50:00,182.6,182.78,182.47,182.78,1322.0,181.3558,181.5346,181.2267,181.5346,1322.0
2025-06-10 10:55:00,182.76,182.87,182.66,182.87,900.0,181.5147,181.624,181.4154,181.624,900.0
2025-06-10 11:00:00,182.72,182.72,182.46,182.47,1211.0,181.475,181.475,181.2168,181.2267,1211.0
2025-06-10 11:05:00,182.57,182.61,182.35,182.35,977.0,181.326,181.3658,181.1075,181.1075,977.0
2025-06-10 11:10:00,182.23,182.27,182.01,182.04,1550.0,180.9884,181.0281,180.7699,180.7996,1550.0
2025-06-10 11:15:00,182.11,182.52,181.99,182.52,4067.0,180.8692,181.2764,180.75,181.2764,4067.0
2025-06-10 11:20:00,182.39,182.39,182.26,182.27,500.0,181.1473,181.1473,181.0182,181.0281,500.0
2025-06-10 11:25:00,182.26,183.27,182.26,183.27,3520.0,181.0182,182.0213,181.0182,182.0213,3520.0
2025-06-10 11:30:00,182.98,183.11,182.46,182.65,4171.0,181.7332,181.8624,181.2168,181.4055,4171.0
2025-06-10 11:35:00,182.91,183.5,182.79,183.5,2891.0,181.6637,182.2497,181.5445,182.2497,2891.0
2025-06-10 11:40:00,183.27,183.49,183.24,183.31,4646.0,182.0213,182.2398,181.9915,182.061,4646.0
2025-06-10 11:45:00,183.53,183.63,183.36,183.5,2036.0,182.2795,182.3788,182.1107,182.2497,2036.0
2025-06-10 11:50:00,183.5,183.73,183.38,183.42,6455.0,182.2497,182.4781,182.1305,182.1702,6455.0
2025-06-10 11:55:00,183.39,183.61,183.33,183.61,3209.0,182.1405,182.359,182.0809,182.359,3209.0
2025-06-10 12:00:00,183.62,183.88,183.48,183.53,7236.0,182.3689,182.6271,182.2298,182.2795,7236.0
2025-06-10 12:05:00,183.53,183.54,183.26,183.33,1500.0,182.2795,182.2894,182.0113,182.0809,1500.0
2025-06-10 12:10:00,183.26,183.39,183.22,183.36,900.0,182.0113,182.1405,181.9716,182.1107,900.0
2025-06-10 12:15:00,183.45,183.48,183.27,183.27,1753.0,182.2,182.2298,182.0213,182.0213,1753.0
2025-06-10 12:20:00,183.22,183.26,183.15,183.2,1724.0,181.9716,182.0113,181.9021,181.9517,1724.0
2025-06-10 12:25:00,183.18,183.4,183.16,183.31,4107.0,181.9319,182.1504,181.912,182.061,4107.0
2025-06-10 12:30:00,183.32,183.65,183.31,183.53,2185.0,182.0709,182.3987,182.061,182.2795,2185.0
2025-06-10 12:35:00,183.4,183.68,183.4,183.55,1000.0,182.1504,182.4285,182.1504,182.2994,1000.0
2025-06-10 12:40:00,183.58,183.58,183.4,183.45,1168.0,182.3292,182.3292,182.1504,182.2,1168.0
2025-06-10 12:45:00,183.56,183.73,183.45,183.45,2525.0,182.3093,182.4781,182.2,182.2,2525.0
2025-06-10 12:50:00,183.73,183.73,183.6,183.66,1537.0,182.4781,182.4781,182.349,182.4086,1537.0
2025-06-10 12:55:00,183.64,183.66,183.3,183.3,3335.0,182.3887,182.4086,182.0511,182.0511,3335.0
2025-06-10 13:00:00,183.28,183.29,183.15,183.21,950.0,182.0312,182.0411,181.9021,181.9617,950.0
2025-06-10 13:05:00,183.21,183.38,183.06,183.33,1800.0,181.9617,182.1305,181.8127,182.0809,1800.0
2025-06-10 13:10:00,183.33,183.42,183.25,183.42,1583.0,182.0809,182.1702,182.0014,182.1702,1583.0
2025-06-10 13:15:00,183.24,183.34,183.09,183.23,1775.0,181.9915,182.0908,181.8425,181.9815,1775.0
2025-06-10 13:20:00,183.23,183.62,183.22,183.37,2006.0,181.9815,182.3689,181.9716,182.1206,2006.0
2025-06-10 13:25:00,183.27,183.37,182.96,182.96,1752.0,182.0213,182.1206,181.7134,181.7134,1752.0
2025-06-10 13:30:00,182.88,183.0,182.71,182.95,1390.0,181.6339,181.7531,181.4651,181.7034,1390.0
2025-06-10 13:35:00,182.94,182.96,182.79,182.88,1551.0,181.6935,181.7134,181.5445,181.6339,1551.0
2025-06-10 13:40:00,182.89,183.18,182.89,183.07,2695.0,181.6439,181.9319,181.6439,181.8226,2695.0
2025-06-10 13:45:00,183.11,183.11,182.98,182.98,1336.0,181.8624,181.8624,181.7332,181.7332,1336.0
2025-06-10 13:50:00,182.99,182.99,182.54,182.68,5112.0,181.7432,181.7432,181.2962,181.4353,5112.0
2025-06-10 13:55:00,182.71,182.77,182.59,182.63,2120.0,181.4651,181.5247,181.3459,181.3856,2120.0
2025-06-10 14:00:00,182.54,182.54,182.25,182.25,6802.0,181.2962,181.2962,181.0082,181.0082,6802.0
2025-06-10 14:05:00,182.25,182.51,182.11,182.42,3333.0,181.0082,181.2664,180.8692,181.1771,3333.0
2025-06-10 14:10:00,182.49,182.67,182.48,182.6,1430.0,181.2466,181.4254,181.2367,181.3558,1430.0
2025-06-10 14:15:00,182.59,182.62,182.4,182.47,1497.0,181.3459,181.3757,181.1572,181.2267,1497.0
2025-06-10 14:20:00,182.53,182.54,182.4,182.53,1009.0,181.2863,181.2962,181.1572,181.2863,1009.0
2025-06-10 14:25:00,182.63,182.63,182.3,182.41,3486.0,181.3856,181.3856,181.0579,181.1671,3486.0
2025-06-10 14:30:00,182.43,182.44,182.12,182.13,4734.0,181.187,181.1969,180.8791,180.889,4734.0
2025-06-10 14:35:00,182.25,182.56,182.24,182.52,2756.0,181.0082,181.3161,180.9983,181.2764,2756.0
2025-06-10 14:40:00,182.5,182.5,181.78,181.97,6292.0,181.2565,181.2565,180.5414,180.7301,6292.0
2025-06-10 14:45:00,181.95,182.28,181.74,182.26,6458.0,180.7103,181.038,180.5017,181.0182,6458.0
2025-06-10 14:50:00,182.13,182.44,182.0,182.33,4010.0,180.889,181.1969,180.7599,181.0877,4010.0
2025-06-10 14:55:00,182.34,182.77,182.34,182.69,1704.0,181.0976,181.5247,181.0976,181.4452,1704.0
2025-06-10 15:00:00,182.69,182.92,182.68,182.92,1992.0,181.4452,181.6737,181.4353,181.6737,1992.0
2025-06-10 15:05:00,183.0,183.19,182.86,183.03,10479.0,181.7531,181.9418,181.6141,181.7829,10479.0
2025-06-10 15:10:00,183.0,183.02,182.8,182.8,4422.0,181.7531,181.773,181.5545,181.5545,4422.0
2025-06-10 15:15:00,182.9,183.05,182.85,182.93,4501.0,181.6538,181.8028,181.6041,181.6836,4501.0
2025-06-10 15:20:00,182.93,183.01,182.77,182.94,4488.0,181.6836,181.763,181.5247,181.6935,4488.0
2025-06-10 15:25:00,182.95,183.21,182.86,183.19,2833.0,181.7034,181.9617,181.6141,181.9418,2833.0
2025-06-10 15:30:00,183.15,183.21,182.79,182.93,11384.0,181.9021,181.9617,181.5445,181.6836,11384.0
2025-06-10 15:35:00,182.85,182.96,182.53,182.58,5146.0,181.6041,181.7134,181.2863,181.336,5146.0
2025-06-10 15:40:00,182.61,182.77,182.55,182.77,4225.0,181.3658,181.5247,181.3062,181.5247,4225.0
2025-06-10 15:45:00,182.69,182.7,182.46,182.59,7642.0,181.4452,181.4552,181.2168,181.3459,7642.0
2025-06-10 15:50:00,182.51,183.07,182.5,182.98,18615.0,181.2664,181.8226,181.2565,181.7332,18615.0
2025-06-10 15:55:00,182.94,183.11,182.68,182.81,77468.0,181.6935,181.8624,181.4353,181.5644,77468.0
2025-06-11 09:30:00,184.9,186.57,183.71,186.03,33783.0,183.6402,185.2988,182.4583,184.7625,33783.0
2025-06-11 09:35:00,186.6,188.32,186.4,188.06,42143.0,185.3286,187.0369,185.1299,186.7786,42143.0
2025-06-11 09:40:00,187.92,188.06,186.5,187.47,34870.0,186.6396,186.7786,185.2293,186.1927,34870.0
2025-06-11 09:45:00,186.97,188.0,186.11,186.3,26962.0,185.6961,186.719,184.8419,185.0306,26962.0
2025-06-11 09:50:00,186.37,187.33,186.1,186.5,16808.0,185.1001,186.0536,184.832,185.2293,16808.0
2025-06-11 09:55:00,186.5,187.44,186.47,187.25,8132.0,185.2293,186.1629,185.1995,185.9742,8132.0
2025-06-11 10:00:00,187.5,187.93,186.8,186.95,11880.0,186.2224,186.6495,185.5272,185.6762,11880.0
2025-06-11 10:05:00,186.82,186.96,185.51,185.82,10140.0,185.5471,185.6861,184.246,184.5539,10140.0
2025-06-11 10:10:00,186.02,186.56,185.73,185.73,7719.0,184.7525,185.2889,184.4645,184.4645,7719.0
2025-06-11 10:15:00,185.82,186.64,185.71,186.42,9358.0,184.5539,185.3683,184.4446,185.1498,9358.0
2025-06-11 10:20:00,186.6,186.73,186.16,186.34,13056.0,185.3286,185.4577,184.8916,185.0704,13056.0
2025-06-11 10:25:00,186.33,186.81,185.57,185.83,21178.0,185.0604,185.5371,184.3056,184.5638,21178.0
2025-06-11 10:30:00,185.61,185.75,185.38,185.6,4951.0,184.3453,184.4844,184.1169,184.3354,4951.0
2025-06-11 10:35:00,185.46,185.89,185.3,185.73,6653.0,184.1963,184.6234,184.0374,184.4645,6653.0
2025-06-11 10:40:00,185.81,185.88,185.46,185.88,5612.0,184.544,184.6135,184.1963,184.6135,5612.0
2025-06-11 10:45:00,185.84,185.92,185.45,185.68,6912.0,184.5738,184.6532,184.1864,184.4148,6912.0
2025-06-11 10:50:00,185.59,186.13,185.46,186.03,6760.0,184.3255,184.8618,184.1963,184.7625,6760.0
2025-06-11 10:55:00,185.91,186.39,185.87,186.27,7810.0,184.6433,185.12,184.6036,185.0008,7810.0
2025-06-11 11:00:00,186.56,186.72,186.23,186.53,9724.0,185.2889,185.4478,184.9611,185.2591,9724.0
2025-06-11 11:05:00,186.44,186.44,185.92,186.07,16911.0,185.1697,185.1697,184.6532,184.8022,16911.0
2025-06-11 11:10:00,186.02,186.27,185.95,186.11,6819.0,184.7525,185.0008,184.683,184.8419,6819.0
2025-06-11 11:15:00,186.24,186.66,186.09,186.59,4165.0,184.971,185.3882,184.8221,185.3186,4165.0
2025-06-11 11:20:00,186.45,186.5,186.01,186.21,7212.0,185.1796,185.2293,184.7426,184.9412,7212.0
2025-06-11 11:25:00,186.07,186.25,186.02,186.16,6833.0,184.8022,184.981,184.7525,184.8916,6833.0
2025-06-11 11:30:00,186.22,186.55,186.05,186.43,6236.0,184.9512,185.2789,184.7823,185.1597,6236.0
2025-06-11 11:35:00,186.42,186.49,186.25,186.28,3497.0,185.1498,185.2193,184.981,185.0108,3497.0
2025-06-11 11:40:00,186.37,186.37,186.02,186.29,18598.0,185.1001,185.1001,184.7525,185.0207,18598.0
2025-06-11 11:45:00,186.3,186.46,186.21,186.36,2023.0,185.0306,185.1895,184.9412,185.0902,2023.0
2025-06-11 11:50:00,186.14,186.37,186.03,186.25,7894.0,184.8717,185.1001,184.7625,184.981,7894.0
2025-06-11 11:55:00,186.25,186.34,186.0,186.02,9046.0,184.981,185.0704,184.7327,184.7525,9046.0
2025-06-11 12:00:00,185.96,186.16,185.83,185.94,4357.0,184.6929,184.8916,184.5638,184.6731,4357.0
2025-06-11 12:05:00,185.94,186.12,185.7,185.83,3585.0,184.6731,184.8518,184.4347,184.5638,3585.0
2025-06-11 12:10:00,185.83,186.41,185.7,186.25,4784.0,184.5638,185.1399,184.4347,184.981,4784.0
2025-06-11 12:15:00,186.25,186.55,186.08,186.41,26564.0,184.981,185.2789,184.8121,185.1399,26564.0
2025-06-11 12:20:00,186.28,186.35,185.83,186.35,6292.0,185.0108,185.0803,184.5638,185.0803,6292.0
2025-06-11 12:25:00,186.31,186.54,186.31,186.54,11866.0,185.0406,185.269,185.0406,185.269,11866.0
2025-06-11 12:30:00,186.68,186.74,186.35,186.74,21236.0,185.408,185.4676,185.0803,185.4676,21236.0
2025-06-11 12:35:00,186.83,186.83,186.1,186.25,3627.0,185.557,185.557,184.832,184.981,3627.0
2025-06-11 12:40:00,186.02,186.13,185.95,186.05,2796.0,184.7525,184.8618,184.683,184.7823,2796.0
2025-06-11 12:45:00,186.09,186.36,185.93,186.34,4379.0,184.8221,185.0902,184.6631,185.0704,4379.0
2025-06-11 12:50:00,186.3,186.3,185.95,186.03,6691.0,185.0306,185.0306,184.683,184.7625,6691.0
2025-06-11 12:55:00,185.99,186.57,185.99,186.51,13846.0,184.7227,185.2988,184.7227,185.2392,13846.0
2025-06-11 13:00:00,186.45,187.13,186.45,186.87,23343.0,185.1796,185.855,185.1796,185.5967,23343.0
2025-06-11 13:05:00,186.96,186.96,186.42,186.86,11745.0,185.6861,185.6861,185.1498,185.5868,11745.0
2025-06-11 13:10:00,186.94,186.96,186.29,186.32,6774.0,185.6663,185.6861,185.0207,185.0505,6774.0
2025-06-11 13:15:00,186.33,186.33,186.15,186.33,4931.0,185.0604,185.0604,184.8816,185.0604,4931.0
2025-06-11 13:20:00,186.35,186.64,186.33,186.39,3606.0,185.0803,185.3683,185.0604,185.12,3606.0
2025-06-11 13:25:00,186.53,186.54,186.13,186.3,9015.0,185.2591,185.269,184.8618,185.0306,9015.0
2025-06-11 13:30:00,186.21,186.42,186.2,186.25,1972.0,184.9412,185.1498,184.9313,184.981,1972.0
2025-06-11 13:35:00,186.3,186.5,186.15,186.45,4519.0,185.0306,185.2293,184.8816,185.1796,4519.0
2025-06-11 13:40:00,186.4,186.49,186.02,186.19,6214.0,185.1299,185.2193,184.7525,184.9214,6214.0
2025-06-11 13:45:00,186.15,186.41,186.15,186.27,2674.0,184.8816,185.1399,184.8816,185.0008,2674.0
2025-06-11 13:50:00,186.25,186.46,186.18,186.34,3709.0,184.981,185.1895,184.9114,185.0704,3709.0
2025-06-11 13:55:00,186.34,186.47,186.3,186.33,4505.0,185.0704,185.1995,185.0306,185.0604,4505.0
2025-06-11 14:00:00,186.41,186.53,185.53,185.62,12964.0,185.1399,185.2591,184.2659,184.3553,12964.0
2025-06-11 14:05:00,185.59,185.83,185.49,185.75,2258.0,184.3255,184.5638,184.2261,184.4844,2258.0
2025-06-11 14:10:00,185.69,185.78,185.21,185.21,5684.0,184.4248,184.5142,183.9481,183.9481,5684.0
2025-06-11 14:15:00,185.01,185.01,184.54,184.76,13454.0,183.7494,183.7494,183.2826,183.5011,13454.0
2025-06-11 14:20:00,184.79,185.22,184.71,185.16,3459.0,183.5309,183.958,183.4515,183.8984,3459.0
2025-06-11 14:25:00,185.23,185.25,184.76,185.03,6772.0,183.9679,183.9878,183.5011,183.7693,6772.0
2025-06-11 14:30:00,184.97,185.51,184.68,185.51,3784.0,183.7097,184.246,183.4217,184.246,3784.0
2025-06-11 14:35:00,185.32,185.59,185.11,185.55,3064.0,184.0573,184.3255,183.8487,184.2857,3064.0
2025-06-11 14:40:00,185.43,185.97,185.43,185.96,3849.0,184.1666,184.7029,184.1666,184.6929,3849.0
2025-06-11 14:45:00,185.83,185.83,185.53,185.76,3043.0,184.5638,184.5638,184.2659,184.4943,3043.0
2025-06-11 14:50:00,185.67,185.78,185.31,185.31,9405.0,184.4049,184.5142,184.0474,184.0474,9405.0
2025-06-11 14:55:00,185.31,185.31,184.74,184.75,6531.0,184.0474,184.0474,183.4813,183.4912,6531.0
2025-06-11 15:00:00,184.76,184.79,184.42,184.42,15946.0,183.5011,183.5309,183.1634,183.1634,15946.0
2025-06-11 15:05:00,184.37,184.42,183.75,183.96,5424.0,183.1138,183.1634,182.498,182.7066,5424.0
2025-06-11 15:10:00,183.98,184.12,183.68,183.95,2831.0,182.7264,182.8655,182.4285,182.6966,2831.0
2025-06-11 15:15:00,183.95,183.95,183.36,183.53,7564.0,182.6966,182.6966,182.1107,182.2795,7564.0
2025-06-11 15:20:00,183.53,184.13,183.44,184.0,8982.0,182.2795,182.8754,182.1901,182.7463,8982.0
2025-06-11 15:25:00,184.11,184.17,183.5,183.69,10433.0,182.8555,182.9151,182.2497,182.4384,10433.0
2025-06-11 15:30:00,183.68,184.01,183.54,183.56,18774.0,182.4285,182.7562,182.2894,182.3093,18774.0
2025-06-11 15:35:00,183.56,184.0,183.54,183.94,15629.0,182.3093,182.7463,182.2894,182.6867,15629.0
2025-06-11 15:40:00,183.94,184.29,183.94,184.16,14500.0,182.6867,183.0343,182.6867,182.9052,14500.0
2025-06-11 15:45:00,184.21,184.44,183.9,183.9,26568.0,182.9549,183.1833,182.647,182.647,26568.0
2025-06-11 15:50:00,184.02,184.6,183.89,184.35,26868.0,182.7662,183.3422,182.637,183.0939,26868.0
2025-06-11 15:55:00,184.36,184.81,184.33,184.8,83110.0,183.1038,183.5508,183.074,183.5408,83110.0
2025-06-12 09:30:00,183.13,185.05,182.78,182.82,9186.0,181.8822,183.7891,181.5346,181.5743,9186.0
2025-06-12 09:35:00,182.58,182.7,182.11,182.16,24484.0,181.336,181.4552,180.8692,180.9188,24484.0
2025-06-12 09:40:00,182.1,183.45,181.95,183.14,21598.0,180.8592,182.2,180.7103,181.8922,21598.0
2025-06-12 09:45:00,183.04,183.44,182.76,183.44,8629.0,181.7928,182.1901,181.5147,182.1901,8629.0
2025-06-12 09:50:00,183.44,183.9,183.44,183.9,2123.0,182.1901,182.647,182.1901,182.647,2123.0
2025-06-12 09:55:00,183.9,183.9,182.78,182.78,2798.0,182.647,182.647,181.5346,181.5346,2798.0
2025-06-12 10:00:00,182.78,183.19,182.47,182.48,8158.0,181.5346,181.9418,181.2267,181.2367,8158.0
2025-06-12 10:05:00,182.54,182.94,182.0,182.84,9447.0,181.2962,181.6935,180.7599,181.5942,9447.0
2025-06-12 10:10:00,182.92,183.46,182.81,183.34,17676.0,181.6737,182.21,181.5644,182.0908,17676.0
2025-06-12 10:15:00,183.4,184.12,183.29,183.91,4809.0,182.1504,182.8655,182.0411,182.6569,4809.0
2025-06-12 10:20:00,183.78,183.97,183.53,183.77,10938.0,182.5278,182.7165,182.2795,182.5179,10938.0
2025-06-12 10:25:00,183.67,184.12,183.66,183.84,2089.0,182.4185,182.8655,182.4086,182.5874,2089.0
2025-06-12 10:30:00,183.82,183.82,183.53,183.75,1347.0,182.5675,182.5675,182.2795,182.498,1347.0
2025-06-12 10:35:00,183.81,184.08,183.51,184.0,5380.0,182.5576,182.8257,182.2596,182.7463,5380.0
2025-06-12 10:40:00,184.02,184.02,183.73,183.99,4952.0,182.7662,182.7662,182.4781,182.7364,4952.0
2025-06-12 10:45:00,183.83,184.15,183.83,184.09,2818.0,182.5775,182.8953,182.5775,182.8357,2818.0
2025-06-12 10:50:00,184.18,184.34,183.97,184.24,11700.0,182.9251,183.084,182.7165,182.9847,11700.0
2025-06-12 10:55:00,184.24,184.25,183.42,183.47,7579.0,182.9847,182.9946,182.1702,182.2199,7579.0
2025-06-12 11:00:00,183.45,184.23,183.45,184.03,6830.0,182.2,182.9747,182.2,182.7761,6830.0
2025-06-12 11:05:00,184.16,184.16,183.68,183.71,9577.0,182.9052,182.9052,182.4285,182.4583,9577.0
2025-06-12 11:10:00,183.88,184.18,183.75,184.18,2905.0,182.6271,182.9251,182.498,182.9251,2905.0
2025-06-12 11:15:00,184.05,184.05,183.76,183.93,2401.0,182.796,182.796,182.5079,182.6768,2401.0
2025-06-12 11:20:00,183.87,183.91,183.21,183.47,3322.0,182.6172,182.6569,181.9617,182.2199,3322.0
2025-06-12 11:25:00,183.47,183.65,183.32,183.6,4200.0,182.2199,182.3987,182.0709,182.349,4200.0
2025-06-12 11:30:00,183.5,183.5,183.24,183.45,2830.0,182.2497,182.2497,181.9915,182.2,2830.0
2025-06-12 11:35:00,183.46,183.47,183.0,183.03,2803.0,182.21,182.2199,181.7531,181.7829,2803.0
2025-06-12 11:40:00,182.99,183.36,182.99,183.34,1518.0,181.7432,182.1107,181.7432,182.0908,1518.0
2025-06-12 11:45:00,183.21,183.47,183.07,183.46,4704.0,181.9617,182.2199,181.8226,182.21,4704.0
2025-06-12 11:50:00,183.45,183.51,183.34,183.43,1207.0,182.2,182.2596,182.0908,182.1802,1207.0
2025-06-12 11:55:00,183.43,183.44,183.25,183.4,3020.0,182.1802,182.1901,182.0014,182.1504,3020.0
2025-06-12 12:00:00,183.52,183.61,182.98,183.02,4553.0,182.2696,182.359,181.7332,181.773,4553.0
2025-06-12 12:05:00,183.11,183.65,183.11,183.64,2984.0,181.8624,182.3987,181.8624,182.3887,2984.0
2025-06-12 12:10:00,183.79,183.85,183.77,183.77,1800.0,182.5377,182.5973,182.5179,182.5179,1800.0
2025-06-12 12:15:00,183.72,183.91,183.66,183.76,9288.0,182.4682,182.6569,182.4086,182.5079,9288.0
2025-06-12 12:20:00,183.64,183.64,183.35,183.38,1565.0,182.3887,182.3887,182.1007,182.1305,1565.0
2025-06-12 12:25:00,183.37,183.68,183.26,183.63,3266.0,182.1206,182.4285,182.0113,182.3788,3266.0
2025-06-12 12:30:00,183.6,183.67,183.3,183.67,4566.0,182.349,182.4185,182.0511,182.4185,4566.0
2025-06-12 12:35:00,183.73,183.77,183.46,183.66,1010.0,182.4781,182.5179,182.21,182.4086,1010.0
2025-06-12 12:40:00,183.75,183.89,183.6,183.89,4393.0,182.498,182.637,182.349,182.637,4393.0
2025-06-12 12:45:00,183.74,183.74,183.41,183.72,3468.0,182.4881,182.4881,182.1603,182.4682,3468.0
2025-06-12 12:50:00,183.73,183.75,183.41,183.45,1430.0,182.4781,182.498,182.1603,182.2,1430.0
2025-06-12 12:55:00,183.42,183.52,183.39,183.48,2897.0,182.1702,182.2696,182.1405,182.2298,2897.0
2025-06-12 13:00:00,183.46,184.06,183.43,183.89,6117.0,182.21,182.8059,182.1802,182.637,6117.0
2025-06-12 13:05:00,183.89,183.97,183.72,183.87,1429.0,182.637,182.7165,182.4682,182.6172,1429.0
2025-06-12 13:10:00,183.87,184.0,183.84,183.88,1200.0,182.6172,182.7463,182.5874,182.6271,1200.0
2025-06-12 13:15:00,183.92,184.45,183.88,183.88,24996.0,182.6668,183.1932,182.6271,182.6271,24996.0
2025-06-12 13:20:00,183.69,183.8,183.59,183.67,1500.0,182.4384,182.5477,182.3391,182.4185,1500.0
2025-06-12 13:25:00,183.81,183.81,183.4,183.69,5112.0,182.5576,182.5576,182.1504,182.4384,5112.0
2025-06-12 13:30:00,183.57,183.69,183.56,183.64,3203.0,182.3192,182.4384,182.3093,182.3887,3203.0
2025-06-12 13:35:00,183.5,183.69,183.33,183.51,8246.0,182.2497,182.4384,182.0809,182.2596,8246.0
2025-06-12 13:40:00,183.66,184.01,183.66,183.9,6791.0,182.4086,182.7562,182.4086,182.647,6791.0
2025-06-12 13:45:00,183.89,184.03,183.52,183.54,19355.0,182.637,182.7761,182.2696,182.2894,19355.0
2025-06-12 13:50:00,183.62,183.87,183.54,183.86,3778.0,182.3689,182.6172,182.2894,182.6072,3778.0
2025-06-12 13:55:00,183.83,183.83,183.66,183.67,3129.0,182.5775,182.5775,182.4086,182.4185,3129.0
2025-06-12 14:00:00,183.59,183.96,183.59,183.93,2533.0,182.3391,182.7066,182.3391,182.6768,2533.0
2025-06-12 14:05:00,183.9,183.99,183.84,183.93,1225.0,182.647,182.7364,182.5874,182.6768,1225.0
2025-06-12 14:10:00,184.01,184.01,183.91,183.93,7377.0,182.7562,182.7562,182.6569,182.6768,7377.0
2025-06-12 14:15:00,183.98,184.01,183.84,183.95,4619.0,182.7264,182.7562,182.5874,182.6966,4619.0
2025-06-12 14:20:00,183.95,184.14,183.93,184.14,5864.0,182.6966,182.8853,182.6768,182.8853,5864.0
2025-06-12 14:25:00,184.08,184.08,183.71,183.73,3912.0,182.8257,182.8257,182.4583,182.4781,3912.0
2025-06-12 14:30:00,183.77,183.92,183.74,183.9,1375.0,182.5179,182.6668,182.4881,182.647,1375.0
2025-06-12 14:35:00,183.89,184.26,183.89,184.08,3665.0,182.637,183.0045,182.637,182.8257,3665.0
2025-06-12 14:40:00,184.13,184.39,184.12,184.19,4058.0,182.8754,183.1336,182.8655,182.935,4058.0
2025-06-12 14:45:00,184.27,184.52,184.2,184.39,8160.0,183.0145,183.2628,182.9449,183.1336,8160.0
2025-06-12 14:50:00,184.27,184.41,184.23,184.36,4738.0,183.0145,183.1535,182.9747,183.1038,4738.0
2025-06-12 14:55:00,184.27,184.56,184.26,184.33,3741.0,183.0145,183.3025,183.0045,183.074,3741.0
2025-06-12 15:00:00,184.34,184.76,184.34,184.56,7963.0,183.084,183.5011,183.084,183.3025,7963.0
2025-06-12 15:05:00,184.56,184.69,184.49,184.61,4611.0,183.3025,183.4316,183.233,183.3521,4611.0
2025-06-12 15:10:00,184.62,184.62,184.47,184.58,2933.0,183.3621,183.3621,183.2131,183.3223,2933.0
2025-06-12 15:15:00,184.53,184.55,184.29,184.48,5154.0,183.2727,183.2925,183.0343,183.223,5154.0
2025-06-12 15:20:00,184.32,184.4,183.93,183.96,7749.0,183.0641,183.1436,182.6768,182.7066,7749.0
2025-06-12 15:25:00,183.96,184.09,183.79,183.79,6177.0,182.7066,182.8357,182.5377,182.5377,6177.0
2025-06-12 15:30:00,183.86,184.02,183.63,183.71,7560.0,182.6072,182.7662,182.3788,182.4583,7560.0
2025-06-12 15:35:00,183.7,183.82,183.47,183.59,15027.0,182.4483,182.5675,182.2199,182.3391,15027.0
2025-06-12 15:40:00,183.59,183.9,183.5,183.82,24560.0,182.3391,182.647,182.2497,182.5675,24560.0
2025-06-12 15:45:00,183.75,183.99,183.66,183.88,18139.0,182.498,182.7364,182.4086,182.6271,18139.0
2025-06-12 15:50:00,183.79,184.44,183.79,184.33,29992.0,182.5377,183.1833,182.5377,183.074,29992.0
2025-06-12 15:55:00,184.42,184.66,184.17,184.47,83587.0,183.1634,183.4018,182.9151,183.2131,83587.0
2025-06-13 09:30:00,179.86,182.38,179.86,181.9,19355.0,179.86,182.38,179.86,181.9,19355.0
2025-06-13 09:35:00,181.91,182.61,181.45,181.45,8989.0,181.91,182.61,181.45,181.45,8989.0
2025-06-13 09:40:00,181.75,181.96,181.47,181.55,3139.0,181.75,181.96,181.47,181.55,3139.0
2025-06-13 09:45:00,181.58,181.92,181.0,181.0,10013.0,181.58,181.92,181.0,181.0,10013.0
2025-06-13 09:50:00,181.12,181.12,180.12,180.83,13207.0,181.12,181.12,180.12,180.83,13207.0
2025-06-13 09:55:00,180.78,181.22,180.41,180.52,6693.0,180.78,181.22,180.41,180.52,6693.0
2025-06-13 10:00:00,180.91,181.19,180.62,180.84,3279.0,180.91,181.19,180.62,180.84,3279.0
2025-06-13 10:05:00,180.85,181.29,180.74,180.95,6319.0,180.85,181.29,180.74,180.95,6319.0
2025-06-13 10:10:00,180.72,180.72,179.61,180.21,30064.0,180.72,180.72,179.61,180.21,30064.0
2025-06-13 10:15:00,180.09,180.09,179.6,179.7,12847.0,180.09,180.09,179.6,179.7,12847.0
2025-06-13 10:20:00,179.61,179.75,179.21,179.47,24600.0,179.61,179.75,179.21,179.47,24600.0
2025-06-13 10:25:00,179.4,179.4,178.4,178.5,8273.0,179.4,179.4,178.4,178.5,8273.0
2025-06-13 10:30:00,178.55,178.75,178.18,178.5,19074.0,178.55,178.75,178.18,178.5,19074.0
2025-06-13 10:35:00,178.71,178.86,178.46,178.76,18008.0,178.71,178.86,178.46,178.76,18008.0
2025-06-13 10:40:00,178.85,179.24,178.63,178.68,21587.0,178.85,179.24,178.63,178.68,21587.0
2025-06-13 10:45:00,178.75,179.06,178.23,178.36,13346.0,178.75,179.06,178.23,178.36,13346.0
2025-06-13 10:50:00,178.36,179.29,178.35,179.11,8216.0,178.36,179.29,178.35,179.11,8216.0
2025-06-13 10:55:00,179.11,179.26,178.88,179.14,7387.0,179.11,179.26,178.88,179.14,7387.0
2025-06-13 11:00:00,179.02,179.22,178.88,179.15,2634.0,179.02,179.22,178.88,179.15,2634.0
2025-06-13 11:05:00,179.01,179.38,179.01,179.38,14371.0,179.01,179.38,179.01,179.38,14371.0
2025-06-13 11:10:00,179.27,179.96,178.96,179.73,35217.0,179.27,179.96,178.96,179.73,35217.0
2025-06-13 11:15:00,179.73,179.93,179.45,179.86,13573.0,179.73,179.93,179.45,179.86,13573.0
2025-06-13 11:20:00,179.78,180.09,179.78,180.08,5454.0,179.78,180.09,179.78,180.08,5454.0
2025-06-13 11:25:00,179.93,180.03,179.75,179.92,2931.0,179.93,180.03,179.75,179.92,2931.0
2025-06-13 11:30:00,179.9,180.2,179.9,180.09,10240.0,179.9,180.2,179.9,180.09,10240.0
2025-06-13 11:35:00,180.09,180.15,179.87,179.97,11044.0,180.09,180.15,179.87,179.97,11044.0
2025-06-13 11:40:00,179.89,180.17,179.82,180.17,2243.0,179.89,180.17,179.82,180.17,2243.0
2025-06-13 11:45:00,180.1,180.36,180.07,180.2,2302.0,180.1,180.36,180.07,180.2,2302.0
2025-06-13 11:50:00,180.32,180.34,179.97,180.02,4850.0,180.32,180.34,179.97,180.02,4850.0
2025-06-13 11:55:00,179.9,179.91,179.67,179.77,2196.0,179.9,179.91,179.67,179.77,2196.0
2025-06-13 12:00:00,179.79,179.91,179.72,179.72,3103.0,179.79,179.91,179.72,179.72,3103.0
2025-06-13 12:05:00,179.62,180.29,179.62,180.15,3667.0,179.62,180.29,179.62,180.15,3667.0
2025-06-13 12:10:00,180.15,180.34,180.14,180.14,5296.0,180.15,180.34,180.14,180.14,5296.0
2025-06-13 12:15:00,180.02,180.39,179.92,180.39,1946.0,180.02,180.39,179.92,180.39,1946.0
2025-06-13 12:20:00,180.42,180.58,180.35,180.56,4134.0,180.42,180.58,180.35,180.56,4134.0
2025-06-13 12:25:00,180.55,180.56,180.0,180.0,5070.0,180.55,180.56,180.0,180.0,5070.0
2025-06-13 12:30:00,180.13,180.44,179.86,180.44,4106.0,180.13,180.44,179.86,180.44,4106.0
2025-06-13 12:35:00,180.47,180.47,180.09,180.09,1000.0,180.47,180.47,180.09,180.09,1000.0
2025-06-13 12:40:00,180.01,180.01,179.83,179.94,1530.0,180.01,180.01,179.83,179.94,1530.0
2025-06-13 12:45:00,179.9,180.09,179.74,179.84,1581.0,179.9,180.09,179.74,179.84,1581.0
2025-06-13 12:50:00,179.91,180.27,179.9,180.27,1794.0,179.91,180.27,179.9,180.27,1794.0
2025-06-13 12:55:00,180.15,180.32,180.07,180.2,3674.0,180.15,180.32,180.07,180.2,3674.0
2025-06-13 13:00:00,180.24,180.24,180.08,180.08,1155.0,180.24,180.24,180.08,180.08,1155.0
2025-06-13 13:05:00,180.06,180.07,179.87,179.87,2738.0,180.06,180.07,179.87,179.87,2738.0
2025-06-13 13:10:00,179.84,180.02,179.62,180.02,1456.0,179.84,180.02,179.62,180.02,1456.0
2025-06-13 13:15:00,179.88,179.88,179.57,179.57,1600.0,179.88,179.88,179.57,179.57,1600.0
2025-06-13 13:20:00,179.71,179.83,179.7,179.76,940.0,179.71,179.83,179.7,179.76,940.0
2025-06-13 13:25:00,179.78,179.78,179.78,179.78,100.0,179.78,179.78,179.78,179.78,100.0
2025-06-13 13:30:00,179.75,179.85,179.61,179.61,3542.0,179.75,179.85,179.61,179.61,3542.0
2025-06-13 13:35:00,179.68,179.73,179.44,179.57,2624.0,179.68,179.73,179.44,179.57,2624.0
2025-06-13 13:40:00,179.64,179.65,179.36,179.43,1479.0,179.64,179.65,179.36,179.43,1479.0
2025-06-13 13:45:00,179.54,179.63,179.49,179.5,737.0,179.54,179.63,179.49,179.5,737.0
2025-06-13 13:50:00,179.6,179.78,179.5,179.59,2714.0,179.6,179.78,179.5,179.59,2714.0
2025-06-13 13:55:00,179.6,179.61,179.48,179.58,3029.0,179.6,179.61,179.48,179.58,3029.0
2025-06-13 14:00:00,179.71,179.73,179.3,179.3,2225.0,179.71,179.73,179.3,179.3,2225.0
2025-06-13 14:05:00,179.47,179.47,179.19,179.23,2402.0,179.47,179.47,179.19,179.23,2402.0
2025-06-13 14:10:00,179.24,179.29,178.86,178.86,4381.0,179.24,179.29,178.86,178.86,4381.0
2025-06-13 14:15:00,178.79,178.8,178.57,178.71,3800.0,178.79,178.8,178.57,178.71,3800.0
2025-06-13 14:20:00,178.76,178.79,178.53,178.79,4003.0,178.76,178.79,178.53,178.79,4003.0
2025-06-13 14:25:00,178.77,178.77,178.31,178.31,4974.0,178.77,178.77,178.31,178.31,4974.0
2025-06-13 14:30:00,178.39,178.39,178.14,178.33,2192.0,178.39,178.39,178.14,178.33,2192.0
2025-06-13 14:35:00,178.42,178.42,177.78,177.91,5170.0,178.42,178.42,177.78,177.91,5170.0
2025-06-13 14:40:00,178.0,178.05,177.74,177.83,2117.0,178.0,178.05,177.74,177.83,2117.0
2025-06-13 14:45:00,177.93,178.17,177.89,178.0,3459.0,177.93,178.17,177.89,178.0,3459.0
2025-06-13 14:50:00,178.01,178.23,177.9,178.16,4284.0,178.01,178.23,177.9,178.16,4284.0
2025-06-13 14:55:00,178.19,178.2,177.9,178.14,2716.0,178.19,178.2,177.9,178.14,2716.0
2025-06-13 15:00:00,178.28,178.32,177.77,177.8,7792.0,178.28,178.32,177.77,177.8,7792.0
2025-06-13 15:05:00,177.92,177.92,177.32,177.46,25325.0,177.92,177.92,177.32,177.46,25325.0
2025-06-13 15:10:00,177.47,177.55,177.08,177.08,21054.0,177.47,177.55,177.08,177.08,21054.0
2025-06-13 15:15:00,177.09,177.1,175.86,175.94,26664.0,177.09,177.1,175.86,175.94,26664.0
2025-06-13 15:20:00,175.98,176.47,175.93,176.45,26048.0,175.98,176.47,175.93,176.45,26048.0
2025-06-13 15:25:00,176.45,176.5,175.69,175.74,23582.0,176.45,176.5,175.69,175.74,23582.0
2025-06-13 15:30:00,175.78,175.85,174.83,175.04,33090.0,175.78,175.85,174.83,175.04,33090.0
2025-06-13 15:35:00,175.03,176.05,174.84,176.01,28234.0,175.03,176.05,174.84,176.01,28234.0
2025-06-13 15:40:00,176.02,176.02,175.55,175.7,10781.0,176.02,176.02,175.55,175.7,10781.0
2025-06-13 15:45:00,175.7,175.72,175.23,175.67,13021.0,175.7,175.72,175.23,175.67,13021.0
2025-06-13 15:50:00,175.66,176.27,175.66,176.03,35316.0,175.66,176.27,175.66,176.03,35316.0
2025-06-13 15:55:00,176.06,176.77,175.99,176.74,88328.0,176.06,176.77,175.99,176.74,88328.0
2025-06-16 09:30:00,179.97,180.46,178.15,178.3,36296.0,179.97,180.46,178.15,178.3,36296.0
2025-06-16 09:35:00,178.81,179.1,177.65,177.65,9724.0,178.81,179.1,177.65,177.65,9724.0
2025-06-16 09:40:00,178.07,178.94,177.92,178.59,5360.0,178.07,178.94,177.92,178.59,5360.0
2025-06-16 09:45:00,179.06,179.47,178.72,179.47,11235.0,179.06,179.47,178.72,179.47,11235.0
2025-06-16 09:50:00,179.4,180.45,178.9,180.3,8185.0,179.4,180.45,178.9,180.3,8185.0
2025-06-16 09:55:00,180.25,180.7,179.8,179.94,8476.0,180.25,180.7,179.8,179.94,8476.0
2025-06-16 10:00:00,180.1,181.21,179.94,180.7,11753.0,180.1,181.21,179.94,180.7,11753.0
2025-06-16 10:05:00,180.68,180.71,180.28,180.7,9083.0,180.68,180.71,180.28,180.7,9083.0
2025-06-16 10:10:00,180.57,181.14,180.52,180.9,4199.0,180.57,181.14,180.52,180.9,4199.0
2025-06-16 10:15:00,181.04,181.59,181.0,181.45,8462.0,181.04,181.59,181.0,181.45,8462.0
2025-06-16 10:20:00,181.46,181.52,180.98,180.98,8967.0,181.46,181.52,180.98,180.98,8967.0
2025-06-16 10:25:00,180.96,180.97,180.42,180.63,4187.0,180.96,180.97,180.42,180.63,4187.0
2025-06-16 10:30:00,180.68,181.29,180.68,181.11,8058.0,180.68,181.29,180.68,181.11,8058.0
2025-06-16 10:35:00,180.91,181.38,180.77,181.06,5498.0,180.91,181.38,180.77,181.06,5498.0
2025-06-16 10:40:00,180.99,180.99,180.63,180.75,4090.0,180.99,180.99,180.63,180.75,4090.0
2025-06-16 10:45:00,180.73,181.0,180.49,180.63,5485.0,180.73,181.0,180.49,180.63,5485.0
2025-06-16 10:50:00,180.54,180.92,180.54,180.73,3628.0,180.54,180.92,180.54,180.73,3628.0
2025-06-16 10:55:00,180.85,180.87,180.29,180.59,5155.0,180.85,180.87,180.29,180.59,5155.0
2025-06-16 11:00:00,180.55,180.76,180.38,180.38,8934.0,180.55,180.76,180.38,180.38,8934.0
2025-06-16 11:05:00,180.15,180.15,179.45,179.45,1425.0,180.15,180.15,179.45,179.45,1425.0
2025-06-16 11:10:00,179.48,179.58,179.28,179.5,3765.0,179.48,179.58,179.28,179.5,3765.0
2025-06-16 11:15:00,179.5,179.62,179.08,179.1,2101.0,179.5,179.62,179.08,179.1,2101.0
2025-06-16 11:20:00,179.08,179.57,179.06,179.54,2899.0,179.08,179.57,179.06,179.54,2899.0
2025-06-16 11:25:00,179.53,179.53,179.07,179.16,4054.0,179.53,179.53,179.07,179.16,4054.0
2025-06-16 11:30:00,179.06,179.28,179.06,179.27,6461.0,179.06,179.28,179.06,179.27,6461.0
2025-06-16 11:35:00,179.17,179.76,179.07,179.61,4267.0,179.17,179.76,179.07,179.61,4267.0
2025-06-16 11:40:00,179.49,179.49,179.28,179.28,1708.0,179.49,179.49,179.28,179.28,1708.0
2025-06-16 11:45:00,179.35,179.37,179.16,179.2,5763.0,179.35,179.37,179.16,179.2,5763.0
2025-06-16 11:50:00,179.11,179.24,178.85,178.95,4703.0,179.11,179.24,178.85,178.95,4703.0
2025-06-16 11:55:00,179.01,179.12,178.81,178.93,5481.0,179.01,179.12,178.81,178.93,5481.0
2025-06-16 12:00:00,178.94,178.94,178.59,178.64,1450.0,178.94,178.94,178.59,178.64,1450.0
2025-06-16 12:05:00,178.64,178.91,178.51,178.66,5287.0,178.64,178.91,178.51,178.66,5287.0
2025-06-16 12:10:00,178.74,179.11,178.73,179.11,8897.0,178.74,179.11,178.73,179.11,8897.0
2025-06-16 12:15:00,179.11,179.31,179.06,179.28,2589.0,179.11,179.31,179.06,179.28,2589.0
2025-06-16 12:20:00,179.23,179.67,179.23,179.57,4621.0,179.23,179.67,179.23,179.57,4621.0
2025-06-16 12:25:00,179.59,179.78,179.47,179.76,1522.0,179.59,179.78,179.47,179.76,1522.0
2025-06-16 12:30:00,179.69,179.8,179.47,179.68,5523.0,179.69,179.8,179.47,179.68,5523.0
2025-06-16 12:35:00,179.62,179.75,179.47,179.52,3273.0,179.62,179.75,179.47,179.52,3273.0
2025-06-16 12:40:00,179.48,179.55,179.25,179.25,2950.0,179.48,179.55,179.25,179.25,2950.0
2025-06-16 12:45:00,179.32,179.56,179.24,179.44,3198.0,179.32,179.56,179.24,179.44,3198.0
2025-06-16 12:50:00,179.48,179.57,179.29,179.34,8208.0,179.48,179.57,179.29,179.34,8208.0
2025-06-16 12:55:00,179.36,179.37,179.03,179.12,1929.0,179.36,179.37,179.03,179.12,1929.0
2025-06-16 13:00:00,179.22,179.26,179.03,179.23,6297.0,179.22,179.26,179.03,179.23,6297.0
2025-06-16 13:05:00,179.23,179.31,178.9,179.23,4675.0,179.23,179.31,178.9,179.23,4675.0
2025-06-16 13:10:00,179.38,179.39,178.98,179.07,2181.0,179.38,179.39,178.98,179.07,2181.0
2025-06-16 13:15:00,179.21,179.43,179.0,179.29,6615.0,179.21,179.43,179.0,179.29,6615.0
2025-06-16 13:20:00,179.15,179.35,179.1,179.16,3368.0,179.15,179.35,179.1,179.16,3368.0
2025-06-16 13:25:00,179.31,179.35,179.15,179.27,5013.0,179.31,179.35,179.15,179.27,5013.0
2025-06-16 13:30:00,179.27,179.38,179.18,179.28,6637.0,179.27,179.38,179.18,179.28,6637.0
2025-06-16 13:35:00,179.4,179.41,179.16,179.2,5227.0,179.4,179.41,179.16,179.2,5227.0
2025-06-16 13:40:00,179.16,179.37,179.1,179.1,6295.0,179.16,179.37,179.1,179.1,6295.0
2025-06-16 13:45:00,179.05,179.12,178.96,178.97,3904.0,179.05,179.12,178.96,178.97,3904.0
2025-06-16 13:50:00,178.98,179.17,178.92,179.13,7047.0,178.98,179.17,178.92,179.13,7047.0
2025-06-16 13:55:00,178.98,178.98,178.62,178.74,1218.0,178.98,178.98,178.62,178.74,1218.0
2025-06-16 14:00:00,178.71,179.03,178.68,178.81,7885.0,178.71,179.03,178.68,178.81,7885.0
2025-06-16 14:05:00,178.94,178.94,178.85,178.91,1387.0,178.94,178.94,178.85,178.91,1387.0
2025-06-16 14:10:00,179.0,179.12,178.95,179.11,2876.0,179.0,179.12,178.95,179.11,2876.0
2025-06-16 14:15:00,179.1,179.16,178.88,179.01,8402.0,179.1,179.16,178.88,179.01,8402.0
2025-06-16 14:20:00,178.97,179.25,178.97,179.23,4922.0,178.97,179.25,178.97,179.23,4922.0
2025-06-16 14:25:00,179.25,179.49,179.22,179.22,9122.0,179.25,179.49,179.22,179.22,9122.0
2025-06-16 14:30:00,179.09,179.38,179.09,179.26,2793.0,179.09,179.38,179.09,179.26,2793.0
2025-06-16 14:35:00,179.18,179.19,179.07,179.07,2015.0,179.18,179.19,179.07,179.07,2015.0
2025-06-16 14:40:00,179.08,179.23,178.97,179.19,5657.0,179.08,179.23,178.97,179.19,5657.0
2025-06-16 14:45:00,179.13,179.13,178.96,178.98,2422.0,179.13,179.13,178.96,178.98,2422.0
2025-06-16 14:50:00,178.96,179.08,178.93,179.05,3403.0,178.96,179.08,178.93,179.05,3403.0
2025-06-16 14:55:00,179.05,179.39,179.04,179.24,5228.0,179.05,179.39,179.04,179.24,5228.0
2025-06-16 15:00:00,179.23,179.23,179.07,179.15,8051.0,179.23,179.23,179.07,179.15,8051.0
2025-06-16 15:05:00,179.12,179.24,178.94,178.95,5884.0,179.12,179.24,178.94,178.95,5884.0
2025-06-16 15:10:00,178.97,178.97,178.78,178.78,4522.0,178.97,178.97,178.78,178.78,4522.0
2025-06-16 15:15:00,178.86,178.96,178.77,178.77,4182.0,178.86,178.96,178.77,178.77,4182.0
2025-06-16 15:20:00,178.77,179.11,178.68,178.93,11503.0,178.77,179.11,178.68,178.93,11503.0
2025-06-16 15:25:00,178.83,178.86,178.47,178.47,8060.0,178.83,178.86,178.47,178.47,8060.0
2025-06-16 15:30:00,178.59,178.59,178.29,178.43,10274.0,178.59,178.59,178.29,178.43,10274.0
2025-06-16 15:35:00,178.43,178.64,178.43,178.46,7776.0,178.43,178.64,178.43,178.46,7776.0
2025-06-16 15:40:00,178.53,178.77,178.53,178.69,8283.0,178.53,178.77,178.53,178.69,8283.0
2025-06-16 15:45:00,178.77,178.8,178.51,178.52,12175.0,178.77,178.8,178.51,178.52,12175.0
2025-06-16 15:50:00,178.5,178.84,178.31,178.73,27376.0,178.5,178.84,178.31,178.73,27376.0
2025-06-16 15:55:00,178.8,178.87,178.32,178.63,103560.0,178.8,178.87,178.32,178.63,103560.0
2025-06-17 09:30:00,177.24,178.0,176.46,176.46,8748.0,177.24,178.0,176.46,176.46,8748.0
2025-06-17 09:35:00,176.26,177.47,176.26,177.28,4798.0,176.26,177.47,176.26,177.28,4798.0
2025-06-17 09:40:00,177.28,177.83,177.13,177.75,6703.0,177.28,177.83,177.13,177.75,6703.0
2025-06-17 09:45:00,177.95,178.24,177.37,177.37,4657.0,177.95,178.24,177.37,177.37,4657.0
2025-06-17 09:50:00,177.5,177.7,176.93,177.7,3945.0,177.5,177.7,176.93,177.7,3945.0
2025-06-17 09:55:00,177.71,178.07,177.51,177.51,2651.0,177.71,178.07,177.51,177.51,2651.0
2025-06-17 10:00:00,177.47,178.08,177.44,177.99,7431.0,177.47,178.08,177.44,177.99,7431.0
2025-06-17 10:05:00,177.99,178.74,177.98,178.24,17659.0,177.99,178.74,177.98,178.24,17659.0
2025-06-17 10:10:00,178.28,178.75,178.28,178.75,2008.0,178.28,178.75,178.28,178.75,2008.0
2025-06-17 10:15:00,178.76,178.87,178.18,178.2,2773.0,178.76,178.87,178.18,178.2,2773.0
2025-06-17 10:20:00,178.34,178.67,178.34,178.39,2482.0,178.34,178.67,178.34,178.39,2482.0
2025-06-17 10:25:00,178.43,178.75,178.42,178.68,1873.0,178.43,178.75,178.42,178.68,1873.0
2025-06-17 10:30:00,178.68,178.84,178.39,178.5,8882.0,178.68,178.84,178.39,178.5,8882.0
2025-06-17 10:35:00,178.44,178.52,178.18,178.43,4072.0,178.44,178.52,178.18,178.43,4072.0
2025-06-17 10:40:00,178.36,178.53,177.84,178.09,17369.0,178.36,178.53,177.84,178.09,17369.0
2025-06-17 10:45:00,178.17,178.31,178.04,178.14,12500.0,178.17,178.31,178.04,178.14,12500.0
2025-06-17 10:50:00,178.17,178.36,177.94,178.03,8259.0,178.17,178.36,177.94,178.03,8259.0
2025-06-17 10:55:00,178.09,178.24,177.83,177.95,6225.0,178.09,178.24,177.83,177.95,6225.0
2025-06-17 11:00:00,177.92,178.11,177.75,178.08,11821.0,177.92,178.11,177.75,178.08,11821.0
2025-06-17 11:05:00,178.08,178.1,177.86,177.98,3618.0,178.08,178.1,177.86,177.98,3618.0
2025-06-17 11:10:00,177.98,178.11,177.81,177.93,3765.0,177.98,178.11,177.81,177.93,3765.0
2025-06-17 11:15:00,177.93,177.99,177.6,177.99,4526.0,177.93,177.99,177.6,177.99,4526.0
2025-06-17 11:20:00,177.97,178.0,177.74,177.85,1566.0,177.97,178.0,177.74,177.85,1566.0
2025-06-17 11:25:00,177.88,177.88,177.5,177.59,2530.0,177.88,177.88,177.5,177.59,2530.0
2025-06-17 11:30:00,177.57,177.72,177.37,177.56,3584.0,177.57,177.72,177.37,177.56,3584.0
2025-06-17 11:35:00,177.53,177.66,177.39,177.46,1533.0,177.53,177.66,177.39,177.46,1533.0
2025-06-17 11:40:00,177.4,177.57,177.26,177.37,4306.0,177.4,177.57,177.26,177.37,4306.0
2025-06-17 11:45:00,177.36,177.53,177.15,177.18,4272.0,177.36,177.53,177.15,177.18,4272.0
2025-06-17 11:50:00,177.09,177.21,176.92,176.99,2332.0,177.09,177.21,176.92,176.99,2332.0
2025-06-17 11:55:00,177.03,177.03,176.72,176.82,2357.0,177.03,177.03,176.72,176.82,2357.0
2025-06-17 12:00:00,176.83,177.05,176.81,176.93,3977.0,176.83,177.05,176.81,176.93,3977.0
2025-06-17 12:05:00,176.83,177.11,176.83,176.96,4446.0,176.83,177.11,176.83,176.96,4446.0
2025-06-17 12:10:00,177.0,177.29,177.0,177.28,2480.0,177.0,177.29,177.0,177.28,2480.0
2025-06-17 12:15:00,177.28,177.4,177.28,177.39,1625.0,177.28,177.4,177.28,177.39,1625.0
2025-06-17 12:20:00,177.4,177.4,177.17,177.17,3084.0,177.4,177.4,177.17,177.17,3084.0
2025-06-17 12:25:00,177.22,177.24,177.08,177.12,2630.0,177.22,177.24,177.08,177.12,2630.0
2025-06-17 12:30:00,177.12,177.2,176.98,177.09,4299.0,177.12,177.2,176.98,177.09,4299.0
2025-06-17 12:35:00,177.09,177.09,176.93,176.95,2213.0,177.09,177.09,176.93,176.95,2213.0
2025-06-17 12:40:00,177.0,177.0,176.64,176.69,3394.0,177.0,177.0,176.64,176.69,3394.0
2025-06-17 12:45:00,176.74,176.92,176.72,176.77,2791.0,176.74,176.92,176.72,176.77,2791.0
2025-06-17 12:50:00,176.83,176.83,176.66,176.82,1480.0,176.83,176.83,176.66,176.82,1480.0
2025-06-17 12:55:00,176.74,176.74,176.16,176.16,6439.0,176.74,176.74,176.16,176.16,6439.0
2025-06-17 13:00:00,176.18,176.54,176.18,176.54,3729.0,176.18,176.54,176.18,176.54,3729.0
2025-06-17 13:05:00,176.32,176.39,176.14,176.14,1900.0,176.32,176.39,176.14,176.14,1900.0
2025-06-17 13:10:00,176.19,176.27,176.06,176.21,2216.0,176.19,176.27,176.06,176.21,2216.0
2025-06-17 13:15:00,176.18,176.21,175.92,176.07,12252.0,176.18,176.21,175.92,176.07,12252.0
2025-06-17 13:20:00,176.06,176.12,175.8,176.01,8212.0,176.06,176.12,175.8,176.01,8212.0
2025-06-17 13:25:00,175.96,176.04,175.87,175.95,5362.0,175.96,176.04,175.87,175.95,5362.0
2025-06-17 13:30:00,175.9,176.36,175.89,176.36,4082.0,175.9,176.36,175.89,176.36,4082.0
2025-06-17 13:35:00,176.31,176.42,176.3,176.31,3047.0,176.31,176.42,176.3,176.31,3047.0
2025-06-17 13:40:00,176.31,176.62,176.28,176.39,5868.0,176.31,176.62,176.28,176.39,5868.0
2025-06-17 13:45:00,176.32,176.39,175.98,176.05,8194.0,176.32,176.39,175.98,176.05,8194.0
2025-06-17 13:50:00,176.06,176.06,175.61,175.67,6690.0,176.06,176.06,175.61,175.67,6690.0
2025-06-17 13:55:00,175.78,176.09,175.78,175.87,3395.0,175.78,176.09,175.78,175.87,3395.0
2025-06-17 14:00:00,175.83,175.93,175.65,175.8,2918.0,175.83,175.93,175.65,175.8,2918.0
2025-06-17 14:05:00,175.92,176.13,175.83,176.04,4789.0,175.92,176.13,175.83,176.04,4789.0
2025-06-17 14:10:00,176.04,176.07,175.76,175.76,3653.0,176.04,176.07,175.76,175.76,3653.0
2025-06-17 14:15:00,175.75,175.93,175.67,175.82,3309.0,175.75,175.93,175.67,175.82,3309.0
2025-06-17 14:20:00,175.87,175.89,175.72,175.72,4406.0,175.87,175.89,175.72,175.72,4406.0
2025-06-17 14:25:00,175.67,175.69,175.47,175.54,3845.0,175.67,175.69,175.47,175.54,3845.0
2025-06-17 14:30:00,175.63,175.75,175.54,175.56,3867.0,175.63,175.75,175.54,175.56,3867.0
2025-06-17 14:35:00,175.57,175.62,175.34,175.34,3335.0,175.57,175.62,175.34,175.34,3335.0
2025-06-17 14:40:00,175.33,175.54,175.22,175.52,4294.0,175.33,175.54,175.22,175.52,4294.0
2025-06-17 14:45:00,175.51,175.71,175.51,175.68,3174.0,175.51,175.71,175.51,175.68,3174.0
2025-06-17 14:50:00,175.71,175.76,175.67,175.67,3306.0,175.71,175.76,175.67,175.67,3306.0
2025-06-17 14:55:00,175.79,175.84,175.69,175.84,6154.0,175.79,175.84,175.69,175.84,6154.0
2025-06-17 15:00:00,175.78,175.79,175.54,175.65,4282.0,175.78,175.79,175.54,175.65,4282.0
2025-06-17 15:05:00,175.59,175.6,175.35,175.39,5463.0,175.59,175.6,175.35,175.39,5463.0
2025-06-17 15:10:00,175.39,175.45,175.26,175.26,6134.0,175.39,175.45,175.26,175.26,6134.0
2025-06-17 15:15:00,175.24,175.39,175.14,175.14,4927.0,175.24,175.39,175.14,175.14,4927.0
2025-06-17 15:20:00,175.17,175.42,175.17,175.29,6484.0,175.17,175.42,175.17,175.29,6484.0
2025-06-17 15:25:00,175.33,175.57,175.32,175.47,6706.0,175.33,175.57,175.32,175.47,6706.0
2025-06-17 15:30:00,175.4,175.54,175.36,175.48,5716.0,175.4,175.54,175.36,175.48,5716.0
2025-06-17 15:35:00,175.5,175.51,175.37,175.45,10989.0,175.5,175.51,175.37,175.45,10989.0
2025-06-17 15:40:00,175.44,175.44,175.15,175.22,13970.0,175.44,175.44,175.15,175.22,13970.0
2025-06-17 15:45:00,175.3,175.36,175.14,175.19,14072.0,175.3,175.36,175.14,175.19,14072.0
2025-06-17 15:50:00,175.2,175.39,175.08,175.12,19573.0,175.2,175.39,175.08,175.12,19573.0
2025-06-17 15:55:00,175.09,175.33,174.78,174.85,76157.0,175.09,175.33,174.78,174.85,76157.0
2025-06-18 09:30:00,173.17,175.45,173.15,175.45,19622.0,173.17,175.45,173.15,175.45,19622.0
2025-06-18 09:35:00,175.53,175.75,174.54,174.54,12473.0,175.53,175.75,174.54,174.54,12473.0
2025-06-18 09:40:00,174.43,174.91,173.49,173.95,8562.0,174.43,174.91,173.49,173.95,8562.0
2025-06-18 09:45:00,173.89,174.33,173.72,174.33,7779.0,173.89,174.33,173.72,174.33,7779.0
2025-06-18 09:50:00,174.61,174.66,174.2,174.59,4340.0,174.61,174.66,174.2,174.59,4340.0
2025-06-18 09:55:00,174.63,174.63,174.25,174.27,6346.0,174.63,174.63,174.25,174.27,6346.0
2025-06-18 10:00:00,174.29,174.36,173.98,174.33,4681.0,174.29,174.36,173.98,174.33,4681.0
2025-06-18 10:05:00,174.33,174.91,174.05,174.38,16552.0,174.33,174.91,174.05,174.38,16552.0
2025-06-18 10:10:00,174.52,174.65,174.33,174.52,8801.0,174.52,174.65,174.33,174.52,8801.0
2025-06-18 10:15:00,174.61,174.61,173.86,174.44,19549.0,174.61,174.61,173.86,174.44,19549.0
2025-06-18 10:20:00,174.34,175.11,174.25,174.81,4622.0,174.34,175.11,174.25,174.81,4622.0
2025-06-18 10:25:00,174.67,174.7,174.32,174.54,3005.0,174.67,174.7,174.32,174.54,3005.0
2025-06-18 10:30:00,174.54,174.68,174.36,174.52,3348.0,174.54,174.68,174.36,174.52,3348.0
2025-06-18 10:35:00,174.53,174.79,174.03,174.17,2754.0,174.53,174.79,174.03,174.17,2754.0
2025-06-18 10:40:00,174.21,174.43,174.07,174.2,8823.0,174.21,174.43,174.07,174.2,8823.0
2025-06-18 10:45:00,174.2,174.54,174.2,174.43,6802.0,174.2,174.54,174.2,174.43,6802.0
2025-06-18 10:50:00,174.3,174.4,174.11,174.4,6617.0,174.3,174.4,174.11,174.4,6617.0
2025-06-18 10:55:00,174.05,174.49,173.91,174.39,7314.0,174.05,174.49,173.91,174.39,7314.0
2025-06-18 11:00:00,174.4,175.0,174.39,174.91,9217.0,174.4,175.0,174.39,174.91,9217.0
2025-06-18 11:05:00,174.8,174.89,174.46,174.64,4260.0,174.8,174.89,174.46,174.64,4260.0
2025-06-18 11:10:00,174.59,175.21,174.53,175.16,13296.0,174.59,175.21,174.53,175.16,13296.0
2025-06-18 11:15:00,175.15,175.18,174.88,175.08,12491.0,175.15,175.18,174.88,175.08,12491.0
2025-06-18 11:20:00,174.96,175.08,174.85,174.85,2300.0,174.96,175.08,174.85,174.85,2300.0
2025-06-18 11:25:00,174.83,174.83,174.58,174.63,1801.0,174.83,174.83,174.58,174.63,1801.0
2025-06-18 11:30:00,174.71,174.71,174.19,174.2,3070.0,174.71,174.71,174.19,174.2,3070.0
2025-06-18 11:35:00,174.11,174.39,174.1,174.39,2229.0,174.11,174.39,174.1,174.39,2229.0
2025-06-18 11:40:00,174.28,174.42,174.09,174.24,3429.0,174.28,174.42,174.09,174.24,3429.0
2025-06-18 11:45:00,174.33,174.33,174.08,174.08,2767.0,174.33,174.33,174.08,174.08,2767.0
2025-06-18 11:50:00,174.03,174.47,173.96,174.37,5563.0,174.03,174.47,173.96,174.37,5563.0
2025-06-18 11:55:00,174.38,174.38,173.63,173.72,4320.0,174.38,174.38,173.63,173.72,4320.0
2025-06-18 12:00:00,173.74,174.16,173.6,174.0,3707.0,173.74,174.16,173.6,174.0,3707.0
2025-06-18 12:05:00,173.98,174.25,173.9,174.1,3956.0,173.98,174.25,173.9,174.1,3956.0
2025-06-18 12:10:00,174.02,174.14,173.87,174.03,3090.0,174.02,174.14,173.87,174.03,3090.0
2025-06-18 12:15:00,174.17,174.22,173.93,174.07,3902.0,174.17,174.22,173.93,174.07,3902.0
2025-06-18 12:20:00,174.04,174.21,174.0,174.07,3723.0,174.04,174.21,174.0,174.07,3723.0
2025-06-18 12:25:00,174.07,174.17,173.97,174.04,5018.0,174.07,174.17,173.97,174.04,5018.0
2025-06-18 12:30:00,173.95,174.43,173.95,174.25,23552.0,173.95,174.43,173.95,174.25,23552.0
2025-06-18 12:35:00,174.32,174.42,174.15,174.41,16103.0,174.32,174.42,174.15,174.41,16103.0
2025-06-18 12:40:00,174.35,174.59,174.25,174.5,15841.0,174.35,174.59,174.25,174.5,15841.0
2025-06-18 12:45:00,174.54,174.59,174.37,174.37,3147.0,174.54,174.59,174.37,174.37,3147.0
2025-06-18 12:50:00,174.47,174.59,174.38,174.38,7115.0,174.47,174.59,174.38,174.38,7115.0
2025-06-18 12:55:00,174.38,174.49,174.28,174.28,6273.0,174.38,174.49,174.28,174.28,6273.0
2025-06-18 13:00:00,174.28,174.53,174.04,174.47,5712.0,174.28,174.53,174.04,174.47,5712.0
2025-06-18 13:05:00,174.47,174.92,174.37,174.91,7962.0,174.47,174.92,174.37,174.91,7962.0
2025-06-18 13:10:00,174.96,175.06,174.78,174.85,9160.0,174.96,175.06,174.78,174.85,9160.0
2025-06-18 13:15:00,174.85,174.94,174.69,174.89,3960.0,174.85,174.94,174.69,174.89,3960.0
2025-06-18 13:20:00,174.8,174.91,174.59,174.66,1804.0,174.8,174.91,174.59,174.66,1804.0
2025-06-18 13:25:00,174.69,174.69,174.49,174.55,3424.0,174.69,174.69,174.49,174.55,3424.0
2025-06-18 13:30:00,174.55,174.65,174.44,174.56,5948.0,174.55,174.65,174.44,174.56,5948.0
2025-06-18 13:35:00,174.54,174.75,174.48,174.71,5536.0,174.54,174.75,174.48,174.71,5536.0
2025-06-18 13:40:00,174.71,175.12,174.7,174.91,5006.0,174.71,175.12,174.7,174.91,5006.0
2025-06-18 13:45:00,174.86,175.1,174.86,174.97,12078.0,174.86,175.1,174.86,174.97,12078.0
2025-06-18 13:50:00,174.93,175.26,174.88,175.25,8842.0,174.93,175.26,174.88,175.25,8842.0
2025-06-18 13:55:00,175.16,175.18,174.89,174.94,2401.0,175.16,175.18,174.89,174.94,2401.0
2025-06-18 14:00:00,175.17,175.72,174.86,174.95,14506.0,175.17,175.72,174.86,174.95,14506.0
2025-06-18 14:05:00,174.94,175.07,174.64,174.73,6505.0,174.94,175.07,174.64,174.73,6505.0
2025-06-18 14:10:00,174.81,174.94,174.59,174.94,10904.0,174.81,174.94,174.59,174.94,10904.0
2025-06-18 14:15:00,174.83,175.18,174.74,174.91,9137.0,174.83,175.18,174.74,174.91,9137.0
2025-06-18 14:20:00,174.78,174.97,174.51,174.51,2474.0,174.78,174.97,174.51,174.51,2474.0
2025-06-18 14:25:00,174.65,174.92,174.65,174.92,3429.0,174.65,174.92,174.65,174.92,3429.0
2025-06-18 14:30:00,174.86,175.49,174.85,175.44,3560.0,174.86,175.49,174.85,175.44,3560.0
2025-06-18 14:35:00,175.43,175.43,174.92,175.39,5170.0,175.43,175.43,174.92,175.39,5170.0
2025-06-18 14:40:00,175.28,175.81,175.21,175.55,3263.0,175.28,175.81,175.21,175.55,3263.0
2025-06-18 14:45:00,175.53,175.59,175.16,175.29,4555.0,175.53,175.59,175.16,175.29,4555.0
2025-06-18 14:50:00,175.15,175.19,174.73,174.84,4838.0,175.15,175.19,174.73,174.84,4838.0
2025-06-18 14:55:00,174.73,174.73,173.85,174.03,7312.0,174.73,174.73,173.85,174.03,7312.0
2025-06-18 15:00:00,174.03,174.7,173.82,174.62,9272.0,174.03,174.7,173.82,174.62,9272.0
2025-06-18 15:05:00,174.79,174.85,174.42,174.5,5005.0,174.79,174.85,174.42,174.5,5005.0
2025-06-18 15:10:00,174.5,175.07,174.26,174.92,8469.0,174.5,175.07,174.26,174.92,8469.0
2025-06-18 15:15:00,174.94,174.94,174.42,174.59,5333.0,174.94,174.94,174.42,174.59,5333.0
2025-06-18 15:20:00,174.64,174.75,174.58,174.59,4175.0,174.64,174.75,174.58,174.59,4175.0
2025-06-18 15:25:00,174.51,174.63,174.06,174.12,4750.0,174.51,174.63,174.06,174.12,4750.0
2025-06-18 15:30:00,174.12,174.58,174.11,174.52,15453.0,174.12,174.58,174.11,174.52,15453.0
2025-06-18 15:35:00,174.48,174.93,174.43,174.76,7937.0,174.48,174.93,174.43,174.76,7937.0
2025-06-18 15:40:00,174.78,174.92,174.78,174.89,13042.0,174.78,174.92,174.78,174.89,13042.0
2025-06-18 15:45:00,174.92,175.09,174.75,174.75,20295.0,174.92,175.09,174.75,174.75,20295.0
2025-06-18 15:50:00,174.94,174.96,174.46,174.52,53854.0,174.94,174.96,174.46,174.52,53854.0
2025-06-18 15:55:00,174.46,174.57,174.0,174.23,158351.0,174.46,174.57,174.0,174.23,158351.0
2025-06-20 09:30:00,174.47,175.69,174.01,174.92,102882.0,174.47,175.69,174.01,174.92,102882.0
2025-06-20 09:35:00,174.92,175.94,174.76,175.6,21662.0,174.92,175.94,174.76,175.6,21662.0
2025-06-20 09:40:00,175.63,176.45,175.5,176.27,7676.0,175.63,176.45,175.5,176.27,7676.0
2025-06-20 09:45:00,176.2,176.25,174.92,175.0,10647.0,176.2,176.25,174.92,175.0,10647.0
2025-06-20 09:50:00,174.98,175.55,174.91,175.13,6108.0,174.98,175.55,174.91,175.13,6108.0
2025-06-20 09:55:00,175.27,175.4,174.55,174.55,1501.0,175.27,175.4,174.55,174.55,1501.0
2025-06-20 10:00:00,174.71,175.03,174.39,174.61,1832.0,174.71,175.03,174.39,174.61,1832.0
2025-06-20 10:05:00,174.4,174.5,173.87,174.34,7610.0,174.4,174.5,173.87,174.34,7610.0
2025-06-20 10:10:00,174.34,174.51,173.98,174.14,8372.0,174.34,174.51,173.98,174.14,8372.0
2025-06-20 10:15:00,173.93,174.24,173.9,174.11,1492.0,173.93,174.24,173.9,174.11,1492.0
2025-06-20 10:20:00,174.12,174.4,174.11,174.22,1555.0,174.12,174.4,174.11,174.22,1555.0
2025-06-20 10:25:00,174.13,174.43,173.95,174.33,3558.0,174.13,174.43,173.95,174.33,3558.0
2025-06-20 10:30:00,174.2,174.33,174.17,174.18,1800.0,174.2,174.33,174.17,174.18,1800.0
2025-06-20 10:35:00,174.21,174.34,174.06,174.26,2879.0,174.21,174.34,174.06,174.26,2879.0
2025-06-20 10:40:00,174.33,174.4,173.55,173.72,10276.0,174.33,174.4,173.55,173.72,10276.0
2025-06-20 10:45:00,173.99,173.99,173.48,173.54,1500.0,173.99,173.99,173.48,173.54,1500.0
2025-06-20 10:50:00,173.31,173.46,173.09,173.41,2309.0,173.31,173.46,173.09,173.41,2309.0
2025-06-20 10:55:00,173.32,173.68,173.31,173.58,2726.0,173.32,173.68,173.31,173.58,2726.0
2025-06-20 11:00:00,173.43,173.54,173.1,173.18,3894.0,173.43,173.54,173.1,173.18,3894.0
2025-06-20 11:05:00,173.28,173.55,173.0,173.0,2963.0,173.28,173.55,173.0,173.0,2963.0
2025-06-20 11:10:00,173.16,173.58,173.07,173.42,2282.0,173.16,173.58,173.07,173.42,2282.0
2025-06-20 11:15:00,173.7,173.7,173.57,173.59,1400.0,173.7,173.7,173.57,173.59,1400.0
2025-06-20 11:20:00,173.59,173.74,173.33,173.55,2536.0,173.59,173.74,173.33,173.55,2536.0
2025-06-20 11:25:00,173.56,173.73,173.38,173.49,1192.0,173.56,173.73,173.38,173.49,1192.0
2025-06-20 11:30:00,173.41,173.69,173.35,173.56,2697.0,173.41,173.69,173.35,173.56,2697.0
2025-06-20 11:35:00,173.56,173.64,173.08,173.22,3954.0,173.56,173.64,173.08,173.22,3954.0
2025-06-20 11:40:00,173.23,173.5,173.08,173.34,3621.0,173.23,173.5,173.08,173.34,3621.0
2025-06-20 11:45:00,173.42,173.43,173.26,173.38,2602.0,173.42,173.43,173.26,173.38,2602.0
2025-06-20 11:50:00,173.36,173.36,172.89,172.89,3199.0,173.36,173.36,172.89,172.89,3199.0
2025-06-20 11:55:00,173.02,173.48,173.02,173.36,4461.0,173.02,173.48,173.02,173.36,4461.0
2025-06-20 12:00:00,173.4,173.59,173.2,173.36,4434.0,173.4,173.59,173.2,173.36,4434.0
2025-06-20 12:05:00,173.37,173.54,173.29,173.3,3090.0,173.37,173.54,173.29,173.3,3090.0
2025-06-20 12:10:00,173.18,173.27,173.06,173.06,1156.0,173.18,173.27,173.06,173.06,1156.0
2025-06-20 12:15:00,173.16,173.27,173.08,173.21,3809.0,173.16,173.27,173.08,173.21,3809.0
2025-06-20 12:20:00,173.21,173.49,173.15,173.36,5879.0,173.21,173.49,173.15,173.36,5879.0
2025-06-20 12:25:00,173.43,173.74,173.42,173.46,6666.0,173.43,173.74,173.42,173.46,6666.0
2025-06-20 12:30:00,173.55,173.6,173.48,173.5,2568.0,173.55,173.6,173.48,173.5,2568.0
2025-06-20 12:35:00,173.58,173.7,173.42,173.47,2198.0,173.58,173.7,173.42,173.47,2198.0
2025-06-20 12:40:00,173.47,173.49,173.23,173.23,2966.0,173.47,173.49,173.23,173.23,2966.0
2025-06-20 12:45:00,173.25,173.32,173.0,173.0,2387.0,173.25,173.32,173.0,173.0,2387.0
2025-06-20 12:50:00,173.01,173.2,172.93,173.16,3222.0,173.01,173.2,172.93,173.16,3222.0
2025-06-20 12:55:00,173.1,173.36,172.9,173.01,11157.0,173.1,173.36,172.9,173.01,11157.0
2025-06-20 13:00:00,172.97,173.4,172.97,173.21,9560.0,172.97,173.4,172.97,173.21,9560.0
2025-06-20 13:05:00,173.08,173.14,172.88,172.9,2286.0,173.08,173.14,172.88,172.9,2286.0
2025-06-20 13:10:00,172.89,173.11,172.88,173.0,2340.0,172.89,173.11,172.88,173.0,2340.0
2025-06-20 13:15:00,172.95,173.09,172.93,172.93,18839.0,172.95,173.09,172.93,172.93,18839.0
2025-06-20 13:20:00,172.8,172.92,172.64,172.64,2619.0,172.8,172.92,172.64,172.64,2619.0
2025-06-20 13:25:00,172.59,172.66,172.34,172.37,2076.0,172.59,172.66,172.34,172.37,2076.0
2025-06-20 13:30:00,172.3,172.6,172.07,172.45,8918.0,172.3,172.6,172.07,172.45,8918.0
2025-06-20 13:35:00,172.43,172.43,172.17,172.27,2767.0,172.43,172.43,172.17,172.27,2767.0
2025-06-20 13:40:00,172.27,172.91,172.15,172.63,4742.0,172.27,172.91,172.15,172.63,4742.0
2025-06-20 13:45:00,172.5,172.53,172.45,172.5,2971.0,172.5,172.53,172.45,172.5,2971.0
2025-06-20 13:50:00,172.5,172.63,172.46,172.5,4564.0,172.5,172.63,172.46,172.5,4564.0
2025-06-20 13:55:00,172.55,172.61,172.49,172.5,4498.0,172.55,172.61,172.49,172.5,4498.0
2025-06-20 14:00:00,172.51,172.8,172.42,172.77,12185.0,172.51,172.8,172.42,172.77,12185.0
2025-06-20 14:05:00,172.74,172.97,172.7,172.93,2373.0,172.74,172.97,172.7,172.93,2373.0
2025-06-20 14:10:00,172.94,172.94,172.68,172.75,3153.0,172.94,172.94,172.68,172.75,3153.0
2025-06-20 14:15:00,172.79,172.93,172.65,172.91,3848.0,172.79,172.93,172.65,172.91,3848.0
2025-06-20 14:20:00,172.85,173.04,172.85,173.04,2161.0,172.85,173.04,172.85,173.04,2161.0
2025-06-20 14:25:00,173.02,173.02,172.77,172.91,8677.0,173.02,173.02,172.77,172.91,8677.0
2025-06-20 14:30:00,172.91,173.02,172.86,172.95,5543.0,172.91,173.02,172.86,172.95,5543.0
2025-06-20 14:35:00,172.86,172.94,172.71,172.77,3331.0,172.86,172.94,172.71,172.77,3331.0
2025-06-20 14:40:00,172.77,172.97,172.76,172.97,5701.0,172.77,172.97,172.76,172.97,5701.0
2025-06-20 14:45:00,172.93,172.94,172.83,172.94,3277.0,172.93,172.94,172.83,172.94,3277.0
2025-06-20 14:50:00,172.92,173.0,172.82,172.87,3280.0,172.92,173.0,172.82,172.87,3280.0
2025-06-20 14:55:00,172.85,172.85,172.43,172.59,6839.0,172.85,172.85,172.43,172.59,6839.0
2025-06-20 15:00:00,172.66,173.0,172.59,172.97,3535.0,172.66,173.0,172.59,172.97,3535.0
2025-06-20 15:05:00,172.89,173.27,172.89,173.04,16042.0,172.89,173.27,172.89,173.04,16042.0
2025-06-20 15:10:00,172.97,173.22,172.93,173.11,12361.0,172.97,173.22,172.93,173.11,12361.0
2025-06-20 15:15:00,173.11,173.19,172.92,172.96,9818.0,173.11,173.19,172.92,172.96,9818.0
2025-06-20 15:20:00,173.03,173.31,173.02,173.24,4664.0,173.03,173.31,173.02,173.24,4664.0
2025-06-20 15:25:00,173.25,173.35,173.2,173.24,4160.0,173.25,173.35,173.2,173.24,4160.0
2025-06-20 15:30:00,173.24,173.69,173.18,173.69,12943.0,173.24,173.69,173.18,173.69,12943.0
2025-06-20 15:35:00,173.62,174.02,173.61,173.75,18971.0,173.62,174.02,173.61,173.75,18971.0
2025-06-20 15:40:00,173.75,174.07,173.75,173.99,13102.0,173.75,174.07,173.75,173.99,13102.0
2025-06-20 15:45:00,174.04,174.15,173.74,173.75,27305.0,174.04,174.15,173.74,173.75,27305.0
2025-06-20 15:50:00,173.8,174.03,173.51,173.61,32822.0,173.8,174.03,173.51,173.61,32822.0
2025-06-20 15:55:00,173.59,174.01,173.35,173.52,215510.0,173.59,174.01,173.35,173.52,215510.0